date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,30.14,30.2,30.09,30.15,20800.0,28.5939,28.6508,28.5464,28.6033,20800.0
2005-01-03 09:35:00,30.16,30.34,30.16,30.3,17600.0,28.6128,28.7836,28.6128,28.7457,17600.0
2005-01-03 09:40:00,30.32,30.32,30.2,30.21,6400.0,28.7646,28.7646,28.6508,28.6603,6400.0
2005-01-03 09:45:00,30.22,30.25,30.1,30.12,8500.0,28.6698,28.6982,28.5559,28.5749,8500.0
2005-01-03 09:50:00,30.13,30.13,30.04,30.04,6700.0,28.5844,28.5844,28.499,28.499,6700.0
2005-01-03 09:55:00,30.03,30.11,30.03,30.11,17600.0,28.4895,28.5654,28.4895,28.5654,17600.0
2005-01-03 10:00:00,30.12,30.12,30.04,30.04,16100.0,28.5749,28.5749,28.499,28.499,16100.0
2005-01-03 10:05:00,30.01,30.01,29.94,29.96,14400.0,28.4705,28.4705,28.4041,28.4231,14400.0
2005-01-03 10:10:00,29.96,29.97,29.92,29.93,7300.0,28.4231,28.4326,28.3851,28.3946,7300.0
2005-01-03 10:15:00,29.91,29.94,29.86,29.91,14100.0,28.3757,28.4041,28.3282,28.3757,14100.0
2005-01-03 10:20:00,29.88,29.88,29.79,29.79,13000.0,28.3472,28.3472,28.2618,28.2618,13000.0
2005-01-03 10:25:00,29.8,29.82,29.78,29.81,17300.0,28.2713,28.2903,28.2523,28.2808,17300.0
2005-01-03 10:30:00,29.8,29.8,29.68,29.68,21700.0,28.2713,28.2713,28.1575,28.1575,21700.0
2005-01-03 10:35:00,29.68,29.7,29.55,29.56,33200.0,28.1575,28.1764,28.0341,28.0436,33200.0
2005-01-03 10:40:00,29.6,29.6,29.48,29.48,27600.0,28.0816,28.0816,27.9677,27.9677,27600.0
2005-01-03 10:45:00,29.49,29.49,29.42,29.43,16000.0,27.9772,27.9772,27.9108,27.9203,16000.0
2005-01-03 10:50:00,29.44,29.49,29.39,29.49,45400.0,27.9298,27.9772,27.8823,27.9772,45400.0
2005-01-03 10:55:00,29.5,29.5,29.41,29.45,12600.0,27.9867,27.9867,27.9013,27.9393,12600.0
2005-01-03 11:00:00,29.42,29.49,29.37,29.43,16400.0,27.9108,27.9772,27.8634,27.9203,16400.0
2005-01-03 11:05:00,29.42,29.46,29.4,29.46,6800.0,27.9108,27.9487,27.8918,27.9487,6800.0
2005-01-03 11:10:00,29.47,29.5,29.45,29.46,15900.0,27.9582,27.9867,27.9393,27.9487,15900.0
2005-01-03 11:15:00,29.46,29.47,29.43,29.47,5100.0,27.9487,27.9582,27.9203,27.9582,5100.0
2005-01-03 11:20:00,29.46,29.46,29.45,29.46,14600.0,27.9487,27.9487,27.9393,27.9487,14600.0
2005-01-03 11:25:00,29.46,29.46,29.4,29.42,7100.0,27.9487,27.9487,27.8918,27.9108,7100.0
2005-01-03 11:30:00,29.41,29.42,29.37,29.42,15500.0,27.9013,27.9108,27.8634,27.9108,15500.0
2005-01-03 11:35:00,29.42,29.43,29.37,29.39,25500.0,27.9108,27.9203,27.8634,27.8823,25500.0
2005-01-03 11:40:00,29.39,29.4,29.37,29.4,8400.0,27.8823,27.8918,27.8634,27.8918,8400.0
2005-01-03 11:45:00,29.41,29.44,29.38,29.44,10700.0,27.9013,27.9298,27.8728,27.9298,10700.0
2005-01-03 11:50:00,29.45,29.46,29.43,29.46,4000.0,27.9393,27.9487,27.9203,27.9487,4000.0
2005-01-03 11:55:00,29.46,29.48,29.43,29.46,5800.0,27.9487,27.9677,27.9203,27.9487,5800.0
2005-01-03 12:00:00,29.46,29.47,29.42,29.47,8300.0,27.9487,27.9582,27.9108,27.9582,8300.0
2005-01-03 12:05:00,29.48,29.5,29.47,29.5,5000.0,27.9677,27.9867,27.9582,27.9867,5000.0
2005-01-03 12:10:00,29.5,29.5,29.46,29.5,13200.0,27.9867,27.9867,27.9487,27.9867,13200.0
2005-01-03 12:15:00,29.5,29.52,29.47,29.49,15900.0,27.9867,28.0057,27.9582,27.9772,15900.0
2005-01-03 12:20:00,29.5,29.51,29.44,29.5,7100.0,27.9867,27.9962,27.9298,27.9867,7100.0
2005-01-03 12:25:00,29.49,29.5,29.47,29.49,8300.0,27.9772,27.9867,27.9582,27.9772,8300.0
2005-01-03 12:30:00,29.5,29.55,29.5,29.53,6900.0,27.9867,28.0341,27.9867,28.0152,6900.0
2005-01-03 12:35:00,29.52,29.54,29.52,29.54,3700.0,28.0057,28.0246,28.0057,28.0246,3700.0
2005-01-03 12:40:00,29.54,29.54,29.48,29.54,15200.0,28.0246,28.0246,27.9677,28.0246,15200.0
2005-01-03 12:45:00,29.54,29.55,29.5,29.54,10300.0,28.0246,28.0341,27.9867,28.0246,10300.0
2005-01-03 12:50:00,29.54,29.55,29.52,29.54,16400.0,28.0246,28.0341,28.0057,28.0246,16400.0
2005-01-03 12:55:00,29.55,29.55,29.54,29.55,4100.0,28.0341,28.0341,28.0246,28.0341,4100.0
2005-01-03 13:00:00,29.55,29.57,29.55,29.57,13000.0,28.0341,28.0531,28.0341,28.0531,13000.0
2005-01-03 13:05:00,29.57,29.6,29.56,29.58,16900.0,28.0531,28.0816,28.0436,28.0626,16900.0
2005-01-03 13:10:00,29.59,29.59,29.55,29.55,11200.0,28.0721,28.0721,28.0341,28.0341,11200.0
2005-01-03 13:15:00,29.55,29.56,29.53,29.55,10400.0,28.0341,28.0436,28.0152,28.0341,10400.0
2005-01-03 13:20:00,29.54,29.55,29.49,29.5,45300.0,28.0246,28.0341,27.9772,27.9867,45300.0
2005-01-03 13:25:00,29.5,29.52,29.46,29.51,18000.0,27.9867,28.0057,27.9487,27.9962,18000.0
2005-01-03 13:30:00,29.51,29.53,29.48,29.53,8000.0,27.9962,28.0152,27.9677,28.0152,8000.0
2005-01-03 13:35:00,29.54,29.55,29.53,29.55,4700.0,28.0246,28.0341,28.0152,28.0341,4700.0
2005-01-03 13:40:00,29.55,29.55,29.54,29.54,4000.0,28.0341,28.0341,28.0246,28.0246,4000.0
2005-01-03 13:45:00,29.54,29.55,29.54,29.55,6700.0,28.0246,28.0341,28.0246,28.0341,6700.0
2005-01-03 13:50:00,29.54,29.55,29.54,29.55,4900.0,28.0246,28.0341,28.0246,28.0341,4900.0
2005-01-03 13:55:00,29.56,29.56,29.53,29.54,4800.0,28.0436,28.0436,28.0152,28.0246,4800.0
2005-01-03 14:00:00,29.55,29.55,29.48,29.53,13200.0,28.0341,28.0341,27.9677,28.0152,13200.0
2005-01-03 14:05:00,29.52,29.53,29.51,29.52,5000.0,28.0057,28.0152,27.9962,28.0057,5000.0
2005-01-03 14:10:00,29.52,29.54,29.52,29.53,3900.0,28.0057,28.0246,28.0057,28.0152,3900.0
2005-01-03 14:15:00,29.53,29.55,29.53,29.53,3000.0,28.0152,28.0341,28.0152,28.0152,3000.0
2005-01-03 14:20:00,29.54,29.56,29.54,29.56,24700.0,28.0246,28.0436,28.0246,28.0436,24700.0
2005-01-03 14:25:00,29.56,29.59,29.56,29.59,3900.0,28.0436,28.0721,28.0436,28.0721,3900.0
2005-01-03 14:30:00,29.59,29.67,29.59,29.67,8200.0,28.0721,28.148,28.0721,28.148,8200.0
2005-01-03 14:35:00,29.68,29.68,29.66,29.67,5800.0,28.1575,28.1575,28.1385,28.148,5800.0
2005-01-03 14:40:00,29.68,29.68,29.65,29.68,7100.0,28.1575,28.1575,28.129,28.1575,7100.0
2005-01-03 14:45:00,29.68,29.71,29.68,29.71,7000.0,28.1575,28.1859,28.1575,28.1859,7000.0
2005-01-03 14:50:00,29.7,29.72,29.69,29.71,6200.0,28.1764,28.1954,28.1669,28.1859,6200.0
2005-01-03 14:55:00,29.7,29.7,29.64,29.65,7000.0,28.1764,28.1764,28.1195,28.129,7000.0
2005-01-03 15:00:00,29.65,29.68,29.62,29.62,8800.0,28.129,28.1575,28.1005,28.1005,8800.0
2005-01-03 15:05:00,29.62,29.69,29.62,29.68,5300.0,28.1005,28.1669,28.1005,28.1575,5300.0
2005-01-03 15:10:00,29.68,29.72,29.68,29.71,10700.0,28.1575,28.1954,28.1575,28.1859,10700.0
2005-01-03 15:15:00,29.71,29.71,29.66,29.66,7800.0,28.1859,28.1859,28.1385,28.1385,7800.0
2005-01-03 15:20:00,29.66,29.7,29.65,29.69,10100.0,28.1385,28.1764,28.129,28.1669,10100.0
2005-01-03 15:25:00,29.69,29.69,29.62,29.64,8800.0,28.1669,28.1669,28.1005,28.1195,8800.0
2005-01-03 15:30:00,29.65,29.66,29.6,29.64,21400.0,28.129,28.1385,28.0816,28.1195,21400.0
2005-01-03 15:35:00,29.65,29.66,29.61,29.66,22900.0,28.129,28.1385,28.091,28.1385,22900.0
2005-01-03 15:40:00,29.66,29.71,29.65,29.7,16600.0,28.1385,28.1859,28.129,28.1764,16600.0
2005-01-03 15:45:00,29.7,29.73,29.69,29.7,19200.0,28.1764,28.2049,28.1669,28.1764,19200.0
2005-01-03 15:50:00,29.69,29.7,29.63,29.63,18600.0,28.1669,28.1764,28.11,28.11,18600.0
2005-01-03 15:55:00,29.63,29.65,29.61,29.65,36800.0,28.11,28.129,28.091,28.129,36800.0
2005-01-04 09:30:00,29.75,29.8,29.75,29.8,10000.0,28.2239,28.2713,28.2239,28.2713,10000.0
2005-01-04 09:35:00,29.79,29.84,29.79,29.83,8900.0,28.2618,28.3092,28.2618,28.2998,8900.0
2005-01-04 09:40:00,29.83,29.9,29.81,29.82,7600.0,28.2998,28.3662,28.2808,28.2903,7600.0
2005-01-04 09:45:00,29.84,29.87,29.69,29.69,11300.0,28.3092,28.3377,28.1669,28.1669,11300.0
2005-01-04 09:50:00,29.69,29.75,29.69,29.72,9300.0,28.1669,28.2239,28.1669,28.1954,9300.0
2005-01-04 09:55:00,29.72,29.74,29.72,29.73,5400.0,28.1954,28.2144,28.1954,28.2049,5400.0
2005-01-04 10:00:00,29.72,29.76,29.71,29.72,8100.0,28.1954,28.2334,28.1859,28.1954,8100.0
2005-01-04 10:05:00,29.73,29.74,29.7,29.71,9100.0,28.2049,28.2144,28.1764,28.1859,9100.0
2005-01-04 10:10:00,29.7,29.7,29.65,29.65,12900.0,28.1764,28.1764,28.129,28.129,12900.0
2005-01-04 10:15:00,29.66,29.68,29.52,29.55,34700.0,28.1385,28.1575,28.0057,28.0341,34700.0
2005-01-04 10:20:00,29.55,29.55,29.5,29.5,32400.0,28.0341,28.0341,27.9867,27.9867,32400.0
2005-01-04 10:25:00,29.48,29.49,29.44,29.48,5400.0,27.9677,27.9772,27.9298,27.9677,5400.0
2005-01-04 10:30:00,29.49,29.49,29.45,29.45,8200.0,27.9772,27.9772,27.9393,27.9393,8200.0
2005-01-04 10:35:00,29.46,29.46,29.43,29.46,6600.0,27.9487,27.9487,27.9203,27.9487,6600.0
2005-01-04 10:40:00,29.45,29.47,29.45,29.47,21900.0,27.9393,27.9582,27.9393,27.9582,21900.0
2005-01-04 10:45:00,29.46,29.5,29.41,29.42,25900.0,27.9487,27.9867,27.9013,27.9108,25900.0
2005-01-04 10:50:00,29.42,29.49,29.42,29.47,4200.0,27.9108,27.9772,27.9108,27.9582,4200.0
2005-01-04 10:55:00,29.46,29.49,29.45,29.47,3600.0,27.9487,27.9772,27.9393,27.9582,3600.0
2005-01-04 11:00:00,29.46,29.47,29.43,29.43,4200.0,27.9487,27.9582,27.9203,27.9203,4200.0
2005-01-04 11:05:00,29.43,29.44,29.42,29.44,4800.0,27.9203,27.9298,27.9108,27.9298,4800.0
2005-01-04 11:10:00,29.45,29.46,29.42,29.46,5700.0,27.9393,27.9487,27.9108,27.9487,5700.0
2005-01-04 11:15:00,29.46,29.51,29.46,29.51,3900.0,27.9487,27.9962,27.9487,27.9962,3900.0
2005-01-04 11:20:00,29.51,29.51,29.46,29.48,5500.0,27.9962,27.9962,27.9487,27.9677,5500.0
2005-01-04 11:25:00,29.47,29.49,29.47,29.49,5300.0,27.9582,27.9772,27.9582,27.9772,5300.0
2005-01-04 11:30:00,29.49,29.49,29.48,29.48,4400.0,27.9772,27.9772,27.9677,27.9677,4400.0
2005-01-04 11:35:00,29.48,29.52,29.48,29.52,4800.0,27.9677,28.0057,27.9677,28.0057,4800.0
2005-01-04 11:40:00,29.51,29.51,29.46,29.46,6900.0,27.9962,27.9962,27.9487,27.9487,6900.0
2005-01-04 11:45:00,29.46,29.48,29.45,29.46,12700.0,27.9487,27.9677,27.9393,27.9487,12700.0
2005-01-04 11:50:00,29.46,29.46,29.44,29.44,7600.0,27.9487,27.9487,27.9298,27.9298,7600.0
2005-01-04 11:55:00,29.43,29.45,29.41,29.41,4600.0,27.9203,27.9393,27.9013,27.9013,4600.0
2005-01-04 12:00:00,29.42,29.42,29.39,29.39,3800.0,27.9108,27.9108,27.8823,27.8823,3800.0
2005-01-04 12:05:00,29.39,29.39,29.37,29.37,5400.0,27.8823,27.8823,27.8634,27.8634,5400.0
2005-01-04 12:10:00,29.37,29.38,29.31,29.31,7600.0,27.8634,27.8728,27.8064,27.8064,7600.0
2005-01-04 12:15:00,29.31,29.32,29.25,29.26,17100.0,27.8064,27.8159,27.7495,27.759,17100.0
2005-01-04 12:20:00,29.25,29.26,29.25,29.26,3800.0,27.7495,27.759,27.7495,27.759,3800.0
2005-01-04 12:25:00,29.25,29.26,29.22,29.24,7700.0,27.7495,27.759,27.7211,27.74,7700.0
2005-01-04 12:30:00,29.24,29.25,29.23,29.25,5300.0,27.74,27.7495,27.7305,27.7495,5300.0
2005-01-04 12:35:00,29.2,29.21,29.19,29.2,18500.0,27.7021,27.7116,27.6926,27.7021,18500.0
2005-01-04 12:40:00,29.2,29.21,29.18,29.2,6900.0,27.7021,27.7116,27.6831,27.7021,6900.0
2005-01-04 12:45:00,29.2,29.24,29.2,29.24,8000.0,27.7021,27.74,27.7021,27.74,8000.0
2005-01-04 12:50:00,29.24,29.26,29.24,29.26,2800.0,27.74,27.759,27.74,27.759,2800.0
2005-01-04 12:55:00,29.27,29.28,29.24,29.24,3500.0,27.7685,27.778,27.74,27.74,3500.0
2005-01-04 13:00:00,29.22,29.3,29.22,29.28,6100.0,27.7211,27.7969,27.7211,27.778,6100.0
2005-01-04 13:05:00,29.28,29.33,29.28,29.32,4400.0,27.778,27.8254,27.778,27.8159,4400.0
2005-01-04 13:10:00,29.33,29.33,29.32,29.33,2400.0,27.8254,27.8254,27.8159,27.8254,2400.0
2005-01-04 13:15:00,29.33,29.34,29.33,29.34,1100.0,27.8254,27.8349,27.8254,27.8349,1100.0
2005-01-04 13:20:00,29.34,29.35,29.31,29.33,4500.0,27.8349,27.8444,27.8064,27.8254,4500.0
2005-01-04 13:25:00,29.33,29.33,29.29,29.31,11800.0,27.8254,27.8254,27.7875,27.8064,11800.0
2005-01-04 13:30:00,29.32,29.32,29.32,29.32,2300.0,27.8159,27.8159,27.8159,27.8159,2300.0
2005-01-04 13:35:00,29.32,29.32,29.28,29.29,3300.0,27.8159,27.8159,27.778,27.7875,3300.0
2005-01-04 13:40:00,29.29,29.3,29.29,29.3,2700.0,27.7875,27.7969,27.7875,27.7969,2700.0
2005-01-04 13:45:00,29.3,29.31,29.28,29.3,3900.0,27.7969,27.8064,27.778,27.7969,3900.0
2005-01-04 13:50:00,29.3,29.32,29.3,29.32,2400.0,27.7969,27.8159,27.7969,27.8159,2400.0
2005-01-04 13:55:00,29.32,29.32,29.28,29.28,6800.0,27.8159,27.8159,27.778,27.778,6800.0
2005-01-04 14:00:00,29.29,29.29,29.24,29.26,10400.0,27.7875,27.7875,27.74,27.759,10400.0
2005-01-04 14:05:00,29.26,29.28,29.21,29.22,12500.0,27.759,27.778,27.7116,27.7211,12500.0
2005-01-04 14:10:00,29.22,29.24,29.22,29.23,7100.0,27.7211,27.74,27.7211,27.7305,7100.0
2005-01-04 14:15:00,29.23,29.26,29.23,29.25,11900.0,27.7305,27.759,27.7305,27.7495,11900.0
2005-01-04 14:20:00,29.23,29.27,29.2,29.21,12500.0,27.7305,27.7685,27.7021,27.7116,12500.0
2005-01-04 14:25:00,29.21,29.21,29.15,29.17,10200.0,27.7116,27.7116,27.6546,27.6736,10200.0
2005-01-04 14:30:00,29.17,29.18,29.15,29.17,8600.0,27.6736,27.6831,27.6546,27.6736,8600.0
2005-01-04 14:35:00,29.16,29.21,29.15,29.16,10700.0,27.6641,27.7116,27.6546,27.6641,10700.0
2005-01-04 14:40:00,29.16,29.17,29.14,29.14,7100.0,27.6641,27.6736,27.6452,27.6452,7100.0
2005-01-04 14:45:00,29.15,29.16,29.05,29.07,9300.0,27.6546,27.6641,27.5598,27.5787,9300.0
2005-01-04 14:50:00,29.08,29.12,29.08,29.12,24600.0,27.5882,27.6262,27.5882,27.6262,24600.0
2005-01-04 14:55:00,29.12,29.18,29.11,29.18,12200.0,27.6262,27.6831,27.6167,27.6831,12200.0
2005-01-04 15:00:00,29.18,29.22,29.18,29.22,12700.0,27.6831,27.7211,27.6831,27.7211,12700.0
2005-01-04 15:05:00,29.22,29.24,29.22,29.24,8900.0,27.7211,27.74,27.7211,27.74,8900.0
2005-01-04 15:10:00,29.25,29.32,29.25,29.31,19000.0,27.7495,27.8159,27.7495,27.8064,19000.0
2005-01-04 15:15:00,29.31,29.35,29.31,29.35,13100.0,27.8064,27.8444,27.8064,27.8444,13100.0
2005-01-04 15:20:00,29.34,29.35,29.33,29.34,25500.0,27.8349,27.8444,27.8254,27.8349,25500.0
2005-01-04 15:25:00,29.34,29.36,29.31,29.31,17400.0,27.8349,27.8539,27.8064,27.8064,17400.0
2005-01-04 15:30:00,29.31,29.33,29.28,29.31,19000.0,27.8064,27.8254,27.778,27.8064,19000.0
2005-01-04 15:35:00,29.32,29.37,29.32,29.37,18800.0,27.8159,27.8634,27.8159,27.8634,18800.0
2005-01-04 15:40:00,29.36,29.39,29.36,29.39,13800.0,27.8539,27.8823,27.8539,27.8823,13800.0
2005-01-04 15:45:00,29.39,29.43,29.35,29.35,50600.0,27.8823,27.9203,27.8444,27.8444,50600.0
2005-01-04 15:50:00,29.35,29.36,29.29,29.3,15300.0,27.8444,27.8539,27.7875,27.7969,15300.0
2005-01-04 15:55:00,29.31,29.31,29.27,29.3,22300.0,27.8064,27.8064,27.7685,27.7969,22300.0
2005-01-05 09:30:00,29.3,29.31,29.3,29.31,8800.0,27.7969,27.8064,27.7969,27.8064,8800.0
2005-01-05 09:35:00,29.32,29.33,29.2,29.21,6800.0,27.8159,27.8254,27.7021,27.7116,6800.0
2005-01-05 09:40:00,29.25,29.26,29.1,29.12,11600.0,27.7495,27.759,27.6072,27.6262,11600.0
2005-01-05 09:45:00,29.12,29.23,29.12,29.2,6800.0,27.6262,27.7305,27.6262,27.7021,6800.0
2005-01-05 09:50:00,29.22,29.29,29.2,29.26,10300.0,27.7211,27.7875,27.7021,27.759,10300.0
2005-01-05 09:55:00,29.25,29.25,29.14,29.14,800.0,27.7495,27.7495,27.6452,27.6452,800.0
2005-01-05 10:00:00,29.12,29.22,29.11,29.22,7800.0,27.6262,27.7211,27.6167,27.7211,7800.0
2005-01-05 10:05:00,29.17,29.25,29.17,29.24,4000.0,27.6736,27.7495,27.6736,27.74,4000.0
2005-01-05 10:10:00,29.23,29.28,29.21,29.28,4900.0,27.7305,27.778,27.7116,27.778,4900.0
2005-01-05 10:15:00,29.26,29.26,29.24,29.25,1400.0,27.759,27.759,27.74,27.7495,1400.0
2005-01-05 10:20:00,29.24,29.29,29.24,29.28,2400.0,27.74,27.7875,27.74,27.778,2400.0
2005-01-05 10:25:00,29.25,29.3,29.21,29.25,12300.0,27.7495,27.7969,27.7116,27.7495,12300.0
2005-01-05 10:30:00,29.21,29.24,29.2,29.24,6200.0,27.7116,27.74,27.7021,27.74,6200.0
2005-01-05 10:35:00,29.23,29.23,29.17,29.18,5500.0,27.7305,27.7305,27.6736,27.6831,5500.0
2005-01-05 10:40:00,29.17,29.2,29.17,29.19,4700.0,27.6736,27.7021,27.6736,27.6926,4700.0
2005-01-05 10:45:00,29.18,29.21,29.14,29.14,5200.0,27.6831,27.7116,27.6452,27.6452,5200.0
2005-01-05 10:50:00,29.14,29.19,29.14,29.19,5400.0,27.6452,27.6926,27.6452,27.6926,5400.0
2005-01-05 10:55:00,29.17,29.19,29.15,29.17,4600.0,27.6736,27.6926,27.6546,27.6736,4600.0
2005-01-05 11:00:00,29.16,29.21,29.15,29.19,6100.0,27.6641,27.7116,27.6546,27.6926,6100.0
2005-01-05 11:05:00,29.21,29.26,29.2,29.22,4900.0,27.7116,27.759,27.7021,27.7211,4900.0
2005-01-05 11:10:00,29.22,29.23,29.2,29.22,2700.0,27.7211,27.7305,27.7021,27.7211,2700.0
2005-01-05 11:15:00,29.22,29.24,29.2,29.24,1100.0,27.7211,27.74,27.7021,27.74,1100.0
2005-01-05 11:20:00,29.2,29.2,29.17,29.19,3700.0,27.7021,27.7021,27.6736,27.6926,3700.0
2005-01-05 11:25:00,29.17,29.17,29.14,29.15,2500.0,27.6736,27.6736,27.6452,27.6546,2500.0
2005-01-05 11:30:00,29.15,29.25,29.15,29.19,12000.0,27.6546,27.7495,27.6546,27.6926,12000.0
2005-01-05 11:35:00,29.19,29.19,29.17,29.17,2100.0,27.6926,27.6926,27.6736,27.6736,2100.0
2005-01-05 11:40:00,29.17,29.23,29.17,29.22,4900.0,27.6736,27.7305,27.6736,27.7211,4900.0
2005-01-05 11:45:00,29.24,29.28,29.24,29.26,5100.0,27.74,27.778,27.74,27.759,5100.0
2005-01-05 11:50:00,29.25,29.25,29.24,29.24,1400.0,27.7495,27.7495,27.74,27.74,1400.0
2005-01-05 11:55:00,29.23,29.23,29.21,29.21,1600.0,27.7305,27.7305,27.7116,27.7116,1600.0
2005-01-05 12:00:00,29.21,29.23,29.18,29.19,3000.0,27.7116,27.7305,27.6831,27.6926,3000.0
2005-01-05 12:05:00,29.17,29.19,29.17,29.18,1500.0,27.6736,27.6926,27.6736,27.6831,1500.0
2005-01-05 12:10:00,29.17,29.18,29.13,29.13,4100.0,27.6736,27.6831,27.6357,27.6357,4100.0
2005-01-05 12:15:00,29.14,29.15,29.13,29.13,5800.0,27.6452,27.6546,27.6357,27.6357,5800.0
2005-01-05 12:20:00,29.14,29.2,29.13,29.19,8300.0,27.6452,27.7021,27.6357,27.6926,8300.0
2005-01-05 12:25:00,29.19,29.19,29.17,29.17,4400.0,27.6926,27.6926,27.6736,27.6736,4400.0
2005-01-05 12:30:00,29.17,29.17,29.15,29.15,3700.0,27.6736,27.6736,27.6546,27.6546,3700.0
2005-01-05 12:35:00,29.15,29.15,29.08,29.08,6700.0,27.6546,27.6546,27.5882,27.5882,6700.0
2005-01-05 12:40:00,29.09,29.09,29.06,29.06,9100.0,27.5977,27.5977,27.5693,27.5693,9100.0
2005-01-05 12:45:00,29.06,29.07,29.05,29.05,8900.0,27.5693,27.5787,27.5598,27.5598,8900.0
2005-01-05 12:50:00,29.06,29.06,29.05,29.06,8900.0,27.5693,27.5693,27.5598,27.5693,8900.0
2005-01-05 12:55:00,29.05,29.07,29.05,29.07,12100.0,27.5598,27.5787,27.5598,27.5787,12100.0
2005-01-05 13:00:00,29.07,29.09,29.06,29.09,9600.0,27.5787,27.5977,27.5693,27.5977,9600.0
2005-01-05 13:05:00,29.1,29.14,29.1,29.12,5400.0,27.6072,27.6452,27.6072,27.6262,5400.0
2005-01-05 13:10:00,29.13,29.16,29.12,29.15,3500.0,27.6357,27.6641,27.6262,27.6546,3500.0
2005-01-05 13:15:00,29.16,29.18,29.14,29.17,6000.0,27.6641,27.6831,27.6452,27.6736,6000.0
2005-01-05 13:20:00,29.17,29.27,29.17,29.24,5500.0,27.6736,27.7685,27.6736,27.74,5500.0
2005-01-05 13:25:00,29.26,29.26,29.19,29.22,4700.0,27.759,27.759,27.6926,27.7211,4700.0
2005-01-05 13:30:00,29.22,29.3,29.22,29.3,7400.0,27.7211,27.7969,27.7211,27.7969,7400.0
2005-01-05 13:35:00,29.3,29.3,29.26,29.27,4400.0,27.7969,27.7969,27.759,27.7685,4400.0
2005-01-05 13:40:00,29.27,29.28,29.26,29.27,2300.0,27.7685,27.778,27.759,27.7685,2300.0
2005-01-05 13:45:00,29.28,29.28,29.27,29.28,3100.0,27.778,27.778,27.7685,27.778,3100.0
2005-01-05 13:50:00,29.28,29.3,29.26,29.28,11000.0,27.778,27.7969,27.759,27.778,11000.0
2005-01-05 13:55:00,29.28,29.29,29.26,29.26,6500.0,27.778,27.7875,27.759,27.759,6500.0
2005-01-05 14:00:00,29.26,29.26,29.25,29.26,5000.0,27.759,27.759,27.7495,27.759,5000.0
2005-01-05 14:05:00,29.25,29.27,29.25,29.27,6200.0,27.7495,27.7685,27.7495,27.7685,6200.0
2005-01-05 14:10:00,29.27,29.28,29.26,29.26,13700.0,27.7685,27.778,27.759,27.759,13700.0
2005-01-05 14:15:00,29.26,29.28,29.24,29.24,7400.0,27.759,27.778,27.74,27.74,7400.0
2005-01-05 14:20:00,29.23,29.23,29.19,29.22,6300.0,27.7305,27.7305,27.6926,27.7211,6300.0
2005-01-05 14:25:00,29.22,29.26,29.22,29.25,5400.0,27.7211,27.759,27.7211,27.7495,5400.0
2005-01-05 14:30:00,29.26,29.29,29.25,29.29,8600.0,27.759,27.7875,27.7495,27.7875,8600.0
2005-01-05 14:35:00,29.28,29.3,29.28,29.29,5700.0,27.778,27.7969,27.778,27.7875,5700.0
2005-01-05 14:40:00,29.29,29.31,29.28,29.28,14300.0,27.7875,27.8064,27.778,27.778,14300.0
2005-01-05 14:45:00,29.28,29.29,29.27,29.27,7800.0,27.778,27.7875,27.7685,27.7685,7800.0
2005-01-05 14:50:00,29.3,29.31,29.3,29.3,13000.0,27.7969,27.8064,27.7969,27.7969,13000.0
2005-01-05 14:55:00,29.3,29.31,29.3,29.3,19900.0,27.7969,27.8064,27.7969,27.7969,19900.0
2005-01-05 15:00:00,29.3,29.3,29.29,29.3,21500.0,27.7969,27.7969,27.7875,27.7969,21500.0
2005-01-05 15:05:00,29.3,29.32,29.3,29.32,12700.0,27.7969,27.8159,27.7969,27.8159,12700.0
2005-01-05 15:10:00,29.33,29.35,29.3,29.33,35900.0,27.8254,27.8444,27.7969,27.8254,35900.0
2005-01-05 15:15:00,29.33,29.35,29.31,29.32,8600.0,27.8254,27.8444,27.8064,27.8159,8600.0
2005-01-05 15:20:00,29.32,29.33,29.3,29.32,7100.0,27.8159,27.8254,27.7969,27.8159,7100.0
2005-01-05 15:25:00,29.31,29.32,29.3,29.3,8600.0,27.8064,27.8159,27.7969,27.7969,8600.0
2005-01-05 15:30:00,29.3,29.3,29.22,29.22,37500.0,27.7969,27.7969,27.7211,27.7211,37500.0
2005-01-05 15:35:00,29.22,29.22,29.17,29.17,11300.0,27.7211,27.7211,27.6736,27.6736,11300.0
2005-01-05 15:40:00,29.17,29.17,29.14,29.17,11600.0,27.6736,27.6736,27.6452,27.6736,11600.0
2005-01-05 15:45:00,29.16,29.17,29.14,29.16,7900.0,27.6641,27.6736,27.6452,27.6641,7900.0
2005-01-05 15:50:00,29.16,29.17,29.15,29.15,10300.0,27.6641,27.6736,27.6546,27.6546,10300.0
2005-01-05 15:55:00,29.15,29.18,29.1,29.16,33000.0,27.6546,27.6831,27.6072,27.6641,33000.0
2005-01-06 09:30:00,29.19,29.19,29.15,29.15,9400.0,27.6926,27.6926,27.6546,27.6546,9400.0
2005-01-06 09:35:00,29.14,29.21,29.14,29.21,9500.0,27.6452,27.7116,27.6452,27.7116,9500.0
2005-01-06 09:40:00,29.21,29.21,29.06,29.12,6100.0,27.7116,27.7116,27.5693,27.6262,6100.0
2005-01-06 09:45:00,29.11,29.16,29.1,29.11,10000.0,27.6167,27.6641,27.6072,27.6167,10000.0
2005-01-06 09:50:00,29.11,29.17,29.04,29.12,15500.0,27.6167,27.6736,27.5503,27.6262,15500.0
2005-01-06 09:55:00,29.11,29.12,29.03,29.07,16600.0,27.6167,27.6262,27.5408,27.5787,16600.0
2005-01-06 10:00:00,29.07,29.08,28.98,29.04,15600.0,27.5787,27.5882,27.4934,27.5503,15600.0
2005-01-06 10:05:00,29.04,29.05,29.0,29.05,2900.0,27.5503,27.5598,27.5123,27.5598,2900.0
2005-01-06 10:10:00,29.06,29.08,29.06,29.08,4900.0,27.5693,27.5882,27.5693,27.5882,4900.0
2005-01-06 10:15:00,29.09,29.15,29.09,29.13,6600.0,27.5977,27.6546,27.5977,27.6357,6600.0
2005-01-06 10:20:00,29.12,29.15,29.12,29.15,18400.0,27.6262,27.6546,27.6262,27.6546,18400.0
2005-01-06 10:25:00,29.14,29.17,29.14,29.14,4000.0,27.6452,27.6736,27.6452,27.6452,4000.0
2005-01-06 10:30:00,29.15,29.16,29.13,29.14,7500.0,27.6546,27.6641,27.6357,27.6452,7500.0
2005-01-06 10:35:00,29.14,29.17,29.13,29.16,5000.0,27.6452,27.6736,27.6357,27.6641,5000.0
2005-01-06 10:40:00,29.17,29.19,29.14,29.19,10400.0,27.6736,27.6926,27.6452,27.6926,10400.0
2005-01-06 10:45:00,29.19,29.22,29.17,29.22,6200.0,27.6926,27.7211,27.6736,27.7211,6200.0
2005-01-06 10:50:00,29.22,29.25,29.18,29.2,22100.0,27.7211,27.7495,27.6831,27.7021,22100.0
2005-01-06 10:55:00,29.2,29.21,29.19,29.2,6800.0,27.7021,27.7116,27.6926,27.7021,6800.0
2005-01-06 11:00:00,29.21,29.22,29.2,29.21,9900.0,27.7116,27.7211,27.7021,27.7116,9900.0
2005-01-06 11:05:00,29.21,29.25,29.21,29.25,23800.0,27.7116,27.7495,27.7116,27.7495,23800.0
2005-01-06 11:10:00,29.24,29.25,29.22,29.23,76200.0,27.74,27.7495,27.7211,27.7305,76200.0
2005-01-06 11:15:00,29.24,29.27,29.24,29.25,9700.0,27.74,27.7685,27.74,27.7495,9700.0
2005-01-06 11:20:00,29.25,29.25,29.23,29.24,8800.0,27.7495,27.7495,27.7305,27.74,8800.0
2005-01-06 11:25:00,29.25,29.25,29.21,29.22,9500.0,27.7495,27.7495,27.7116,27.7211,9500.0
2005-01-06 11:30:00,29.23,29.27,29.23,29.25,18400.0,27.7305,27.7685,27.7305,27.7495,18400.0
2005-01-06 11:35:00,29.24,29.25,29.22,29.25,10900.0,27.74,27.7495,27.7211,27.7495,10900.0
2005-01-06 11:40:00,29.25,29.25,29.2,29.2,8600.0,27.7495,27.7495,27.7021,27.7021,8600.0
2005-01-06 11:45:00,29.21,29.22,29.18,29.2,6200.0,27.7116,27.7211,27.6831,27.7021,6200.0
2005-01-06 11:50:00,29.2,29.22,29.2,29.21,5000.0,27.7021,27.7211,27.7021,27.7116,5000.0
2005-01-06 11:55:00,29.2,29.22,29.17,29.21,5600.0,27.7021,27.7211,27.6736,27.7116,5600.0
2005-01-06 12:00:00,29.21,29.21,29.19,29.2,4600.0,27.7116,27.7116,27.6926,27.7021,4600.0
2005-01-06 12:05:00,29.23,29.24,29.2,29.24,5000.0,27.7305,27.74,27.7021,27.74,5000.0
2005-01-06 12:10:00,29.24,29.24,29.19,29.2,5300.0,27.74,27.74,27.6926,27.7021,5300.0
2005-01-06 12:15:00,29.19,29.2,29.18,29.19,4000.0,27.6926,27.7021,27.6831,27.6926,4000.0
2005-01-06 12:20:00,29.18,29.19,29.18,29.19,3700.0,27.6831,27.6926,27.6831,27.6926,3700.0
2005-01-06 12:25:00,29.19,29.2,29.16,29.17,3100.0,27.6926,27.7021,27.6641,27.6736,3100.0
2005-01-06 12:30:00,29.17,29.17,29.12,29.12,2700.0,27.6736,27.6736,27.6262,27.6262,2700.0
2005-01-06 12:35:00,29.13,29.17,29.13,29.17,4500.0,27.6357,27.6736,27.6357,27.6736,4500.0
2005-01-06 12:40:00,29.16,29.18,29.14,29.14,6400.0,27.6641,27.6831,27.6452,27.6452,6400.0
2005-01-06 12:45:00,29.16,29.21,29.14,29.21,6100.0,27.6641,27.7116,27.6452,27.7116,6100.0
2005-01-06 12:50:00,29.22,29.24,29.17,29.17,8000.0,27.7211,27.74,27.6736,27.6736,8000.0
2005-01-06 12:55:00,29.17,29.18,29.15,29.15,9200.0,27.6736,27.6831,27.6546,27.6546,9200.0
2005-01-06 13:00:00,29.15,29.18,29.15,29.18,5000.0,27.6546,27.6831,27.6546,27.6831,5000.0
2005-01-06 13:05:00,29.18,29.19,29.15,29.17,8300.0,27.6831,27.6926,27.6546,27.6736,8300.0
2005-01-06 13:10:00,29.17,29.2,29.16,29.2,4800.0,27.6736,27.7021,27.6641,27.7021,4800.0
2005-01-06 13:15:00,29.21,29.24,29.2,29.23,5900.0,27.7116,27.74,27.7021,27.7305,5900.0
2005-01-06 13:20:00,29.22,29.3,29.22,29.3,12100.0,27.7211,27.7969,27.7211,27.7969,12100.0
2005-01-06 13:25:00,29.29,29.3,29.24,29.26,7100.0,27.7875,27.7969,27.74,27.759,7100.0
2005-01-06 13:30:00,29.25,29.27,29.24,29.25,56800.0,27.7495,27.7685,27.74,27.7495,56800.0
2005-01-06 13:35:00,29.24,29.25,29.21,29.22,9000.0,27.74,27.7495,27.7116,27.7211,9000.0
2005-01-06 13:40:00,29.22,29.23,29.13,29.15,7600.0,27.7211,27.7305,27.6357,27.6546,7600.0
2005-01-06 13:45:00,29.16,29.25,29.16,29.25,10700.0,27.6641,27.7495,27.6641,27.7495,10700.0
2005-01-06 13:50:00,29.25,29.26,29.24,29.25,5300.0,27.7495,27.759,27.74,27.7495,5300.0
2005-01-06 13:55:00,29.25,29.28,29.22,29.23,20500.0,27.7495,27.778,27.7211,27.7305,20500.0
2005-01-06 14:00:00,29.23,29.27,29.23,29.25,11800.0,27.7305,27.7685,27.7305,27.7495,11800.0
2005-01-06 14:05:00,29.25,29.3,29.23,29.27,55900.0,27.7495,27.7969,27.7305,27.7685,55900.0
2005-01-06 14:10:00,29.27,29.32,29.24,29.31,9900.0,27.7685,27.8159,27.74,27.8064,9900.0
2005-01-06 14:15:00,29.31,29.32,29.28,29.32,6200.0,27.8064,27.8159,27.778,27.8159,6200.0
2005-01-06 14:20:00,29.33,29.38,29.32,29.34,18100.0,27.8254,27.8728,27.8159,27.8349,18100.0
2005-01-06 14:25:00,29.33,29.33,29.3,29.32,7500.0,27.8254,27.8254,27.7969,27.8159,7500.0
2005-01-06 14:30:00,29.32,29.34,29.3,29.32,24700.0,27.8159,27.8349,27.7969,27.8159,24700.0
2005-01-06 14:35:00,29.33,29.34,29.32,29.34,5500.0,27.8254,27.8349,27.8159,27.8349,5500.0
2005-01-06 14:40:00,29.34,29.34,29.3,29.3,6200.0,27.8349,27.8349,27.7969,27.7969,6200.0
2005-01-06 14:45:00,29.3,29.32,29.3,29.31,14800.0,27.7969,27.8159,27.7969,27.8064,14800.0
2005-01-06 14:50:00,29.31,29.31,29.3,29.31,9800.0,27.8064,27.8064,27.7969,27.8064,9800.0
2005-01-06 14:55:00,29.31,29.32,29.27,29.27,66200.0,27.8064,27.8159,27.7685,27.7685,66200.0
2005-01-06 15:00:00,29.28,29.28,29.26,29.28,11300.0,27.778,27.778,27.759,27.778,11300.0
2005-01-06 15:05:00,29.27,29.27,29.24,29.25,9500.0,27.7685,27.7685,27.74,27.7495,9500.0
2005-01-06 15:10:00,29.25,29.27,29.25,29.26,4500.0,27.7495,27.7685,27.7495,27.759,4500.0
2005-01-06 15:15:00,29.26,29.27,29.18,29.24,11700.0,27.759,27.7685,27.6831,27.74,11700.0
2005-01-06 15:20:00,29.22,29.24,29.2,29.23,18500.0,27.7211,27.74,27.7021,27.7305,18500.0
2005-01-06 15:25:00,29.22,29.22,29.19,29.2,13600.0,27.7211,27.7211,27.6926,27.7021,13600.0
2005-01-06 15:30:00,29.21,29.24,29.21,29.24,5200.0,27.7116,27.74,27.7116,27.74,5200.0
2005-01-06 15:35:00,29.24,29.24,29.2,29.23,9500.0,27.74,27.74,27.7021,27.7305,9500.0
2005-01-06 15:40:00,29.23,29.26,29.22,29.26,14700.0,27.7305,27.759,27.7211,27.759,14700.0
2005-01-06 15:45:00,29.26,29.27,29.24,29.25,6400.0,27.759,27.7685,27.74,27.7495,6400.0
2005-01-06 15:50:00,29.25,29.27,29.25,29.27,25900.0,27.7495,27.7685,27.7495,27.7685,25900.0
2005-01-06 15:55:00,29.26,29.26,29.24,29.24,28000.0,27.759,27.759,27.74,27.74,28000.0
2005-01-07 09:30:00,29.3,29.3,29.19,29.19,6800.0,27.7969,27.7969,27.6926,27.6926,6800.0
2005-01-07 09:35:00,29.2,29.35,29.17,29.3,3400.0,27.7021,27.8444,27.6736,27.7969,3400.0
2005-01-07 09:40:00,29.32,29.37,29.3,29.36,3100.0,27.8159,27.8634,27.7969,27.8539,3100.0
2005-01-07 09:45:00,29.33,29.36,29.28,29.3,7900.0,27.8254,27.8539,27.778,27.7969,7900.0
2005-01-07 09:50:00,29.3,29.3,29.21,29.22,11400.0,27.7969,27.7969,27.7116,27.7211,11400.0
2005-01-07 09:55:00,29.22,29.22,29.19,29.2,10400.0,27.7211,27.7211,27.6926,27.7021,10400.0
2005-01-07 10:00:00,29.22,29.24,29.2,29.24,12500.0,27.7211,27.74,27.7021,27.74,12500.0
2005-01-07 10:05:00,29.22,29.25,29.18,29.18,7800.0,27.7211,27.7495,27.6831,27.6831,7800.0
2005-01-07 10:10:00,29.2,29.22,29.18,29.19,8200.0,27.7021,27.7211,27.6831,27.6926,8200.0
2005-01-07 10:15:00,29.19,29.19,29.15,29.18,12700.0,27.6926,27.6926,27.6546,27.6831,12700.0
2005-01-07 10:20:00,29.18,29.18,29.13,29.13,9100.0,27.6831,27.6831,27.6357,27.6357,9100.0
2005-01-07 10:25:00,29.13,29.13,29.06,29.09,10800.0,27.6357,27.6357,27.5693,27.5977,10800.0
2005-01-07 10:30:00,29.06,29.09,29.05,29.07,8600.0,27.5693,27.5977,27.5598,27.5787,8600.0
2005-01-07 10:35:00,29.07,29.07,29.03,29.03,8400.0,27.5787,27.5787,27.5408,27.5408,8400.0
2005-01-07 10:40:00,29.01,29.02,28.94,28.96,13700.0,27.5218,27.5313,27.4554,27.4744,13700.0
2005-01-07 10:45:00,28.96,28.97,28.93,28.94,19400.0,27.4744,27.4839,27.4459,27.4554,19400.0
2005-01-07 10:50:00,28.94,28.94,28.89,28.91,12000.0,27.4554,27.4554,27.408,27.427,12000.0
2005-01-07 10:55:00,28.9,28.91,28.89,28.9,2800.0,27.4175,27.427,27.408,27.4175,2800.0
2005-01-07 11:00:00,28.9,28.92,28.9,28.92,3900.0,27.4175,27.4364,27.4175,27.4364,3900.0
2005-01-07 11:05:00,28.91,28.95,28.91,28.93,4700.0,27.427,27.4649,27.427,27.4459,4700.0
2005-01-07 11:10:00,28.94,28.98,28.94,28.96,6400.0,27.4554,27.4934,27.4554,27.4744,6400.0
2005-01-07 11:15:00,28.97,28.99,28.94,28.94,5900.0,27.4839,27.5029,27.4554,27.4554,5900.0
2005-01-07 11:20:00,28.95,29.0,28.93,28.99,9000.0,27.4649,27.5123,27.4459,27.5029,9000.0
2005-01-07 11:25:00,28.98,29.06,28.98,29.06,15400.0,27.4934,27.5693,27.4934,27.5693,15400.0
2005-01-07 11:30:00,29.04,29.06,29.0,29.04,6800.0,27.5503,27.5693,27.5123,27.5503,6800.0
2005-01-07 11:35:00,29.04,29.06,29.02,29.04,3100.0,27.5503,27.5693,27.5313,27.5503,3100.0
2005-01-07 11:40:00,29.03,29.05,29.0,29.05,13700.0,27.5408,27.5598,27.5123,27.5598,13700.0
2005-01-07 11:45:00,29.04,29.05,29.01,29.04,3100.0,27.5503,27.5598,27.5218,27.5503,3100.0
2005-01-07 11:50:00,29.03,29.04,29.0,29.0,2800.0,27.5408,27.5503,27.5123,27.5123,2800.0
2005-01-07 11:55:00,29.01,29.01,28.97,28.97,6500.0,27.5218,27.5218,27.4839,27.4839,6500.0
2005-01-07 12:00:00,28.98,28.98,28.95,28.96,4100.0,27.4934,27.4934,27.4649,27.4744,4100.0
2005-01-07 12:05:00,28.96,28.96,28.9,28.92,6000.0,27.4744,27.4744,27.4175,27.4364,6000.0
2005-01-07 12:10:00,28.92,28.96,28.9,28.96,8300.0,27.4364,27.4744,27.4175,27.4744,8300.0
2005-01-07 12:15:00,28.96,29.0,28.96,28.96,12100.0,27.4744,27.5123,27.4744,27.4744,12100.0
2005-01-07 12:20:00,28.95,29.0,28.9,29.0,16900.0,27.4649,27.5123,27.4175,27.5123,16900.0
2005-01-07 12:25:00,28.99,29.05,28.97,29.05,10100.0,27.5029,27.5598,27.4839,27.5598,10100.0
2005-01-07 12:30:00,29.03,29.07,29.03,29.07,8800.0,27.5408,27.5787,27.5408,27.5787,8800.0
2005-01-07 12:35:00,29.07,29.08,29.03,29.03,6200.0,27.5787,27.5882,27.5408,27.5408,6200.0
2005-01-07 12:40:00,29.03,29.15,29.02,29.1,58700.0,27.5408,27.6546,27.5313,27.6072,58700.0
2005-01-07 12:45:00,29.1,29.11,29.08,29.1,4000.0,27.6072,27.6167,27.5882,27.6072,4000.0
2005-01-07 12:50:00,29.1,29.14,29.1,29.14,9800.0,27.6072,27.6452,27.6072,27.6452,9800.0
2005-01-07 12:55:00,29.13,29.14,29.1,29.12,11900.0,27.6357,27.6452,27.6072,27.6262,11900.0
2005-01-07 13:00:00,29.11,29.13,29.08,29.1,12500.0,27.6167,27.6357,27.5882,27.6072,12500.0
2005-01-07 13:05:00,29.09,29.09,29.07,29.08,1100.0,27.5977,27.5977,27.5787,27.5882,1100.0
2005-01-07 13:10:00,29.08,29.12,29.05,29.05,15000.0,27.5882,27.6262,27.5598,27.5598,15000.0
2005-01-07 13:15:00,29.05,29.1,29.04,29.08,9100.0,27.5598,27.6072,27.5503,27.5882,9100.0
2005-01-07 13:20:00,29.09,29.1,29.09,29.1,3400.0,27.5977,27.6072,27.5977,27.6072,3400.0
2005-01-07 13:25:00,29.1,29.1,29.08,29.08,3600.0,27.6072,27.6072,27.5882,27.5882,3600.0
2005-01-07 13:30:00,29.08,29.08,29.04,29.07,25200.0,27.5882,27.5882,27.5503,27.5787,25200.0
2005-01-07 13:35:00,29.06,29.06,29.04,29.04,3000.0,27.5693,27.5693,27.5503,27.5503,3000.0
2005-01-07 13:40:00,29.04,29.04,29.03,29.03,800.0,27.5503,27.5503,27.5408,27.5408,800.0
2005-01-07 13:45:00,29.03,29.03,28.96,28.96,16600.0,27.5408,27.5408,27.4744,27.4744,16600.0
2005-01-07 13:50:00,28.97,28.97,28.95,28.95,9900.0,27.4839,27.4839,27.4649,27.4649,9900.0
2005-01-07 13:55:00,28.95,28.97,28.94,28.97,5700.0,27.4649,27.4839,27.4554,27.4839,5700.0
2005-01-07 14:00:00,28.97,29.0,28.97,28.98,11200.0,27.4839,27.5123,27.4839,27.4934,11200.0
2005-01-07 14:05:00,28.99,28.99,28.98,28.98,900.0,27.5029,27.5029,27.4934,27.4934,900.0
2005-01-07 14:10:00,28.97,28.98,28.95,28.98,5700.0,27.4839,27.4934,27.4649,27.4934,5700.0
2005-01-07 14:15:00,28.98,28.98,28.97,28.97,6300.0,27.4934,27.4934,27.4839,27.4839,6300.0
2005-01-07 14:20:00,28.98,28.99,28.97,28.99,2800.0,27.4934,27.5029,27.4839,27.5029,2800.0
2005-01-07 14:25:00,28.99,28.99,28.97,28.99,1300.0,27.5029,27.5029,27.4839,27.5029,1300.0
2005-01-07 14:30:00,28.99,28.99,28.96,28.97,9400.0,27.5029,27.5029,27.4744,27.4839,9400.0
2005-01-07 14:35:00,28.97,28.98,28.95,28.97,5000.0,27.4839,27.4934,27.4649,27.4839,5000.0
2005-01-07 14:40:00,28.97,28.97,28.95,28.96,4100.0,27.4839,27.4839,27.4649,27.4744,4100.0
2005-01-07 14:45:00,28.96,28.96,28.94,28.95,2800.0,27.4744,27.4744,27.4554,27.4649,2800.0
2005-01-07 14:50:00,28.95,28.97,28.93,28.94,3400.0,27.4649,27.4839,27.4459,27.4554,3400.0
2005-01-07 14:55:00,28.94,28.98,28.94,28.96,3900.0,27.4554,27.4934,27.4554,27.4744,3900.0
2005-01-07 15:00:00,28.96,28.96,28.93,28.94,6500.0,27.4744,27.4744,27.4459,27.4554,6500.0
2005-01-07 15:05:00,28.94,28.95,28.93,28.93,2300.0,27.4554,27.4649,27.4459,27.4459,2300.0
2005-01-07 15:10:00,28.93,28.94,28.92,28.94,4600.0,27.4459,27.4554,27.4364,27.4554,4600.0
2005-01-07 15:15:00,28.93,28.94,28.88,28.89,15800.0,27.4459,27.4554,27.3985,27.408,15800.0
2005-01-07 15:20:00,28.89,28.9,28.86,28.9,12500.0,27.408,27.4175,27.3795,27.4175,12500.0
2005-01-07 15:25:00,28.89,28.9,28.89,28.9,6000.0,27.408,27.4175,27.408,27.4175,6000.0
2005-01-07 15:30:00,28.92,28.95,28.92,28.95,6500.0,27.4364,27.4649,27.4364,27.4649,6500.0
2005-01-07 15:35:00,28.96,28.96,28.95,28.95,6800.0,27.4744,27.4744,27.4649,27.4649,6800.0
2005-01-07 15:40:00,28.95,28.96,28.92,28.94,12900.0,27.4649,27.4744,27.4364,27.4554,12900.0
2005-01-07 15:45:00,28.93,28.93,28.89,28.9,11800.0,27.4459,27.4459,27.408,27.4175,11800.0
2005-01-07 15:50:00,28.9,28.9,28.87,28.88,14000.0,27.4175,27.4175,27.389,27.3985,14000.0
2005-01-07 15:55:00,28.85,28.85,28.84,28.85,62700.0,27.37,27.37,27.3605,27.37,62700.0
2005-01-10 09:30:00,28.83,28.83,28.78,28.78,6000.0,27.3511,27.3511,27.3036,27.3036,6000.0
2005-01-10 09:35:00,28.77,28.89,28.77,28.79,5500.0,27.2941,27.408,27.2941,27.3131,5500.0
2005-01-10 09:40:00,28.79,28.87,28.78,28.85,2100.0,27.3131,27.389,27.3036,27.37,2100.0
2005-01-10 09:45:00,28.87,28.87,28.79,28.81,5000.0,27.389,27.389,27.3131,27.3321,5000.0
2005-01-10 09:50:00,28.85,28.9,28.83,28.88,8700.0,27.37,27.4175,27.3511,27.3985,8700.0
2005-01-10 09:55:00,28.87,28.93,28.87,28.9,11200.0,27.389,27.4459,27.389,27.4175,11200.0
2005-01-10 10:00:00,28.91,28.92,28.8,28.86,10900.0,27.427,27.4364,27.3226,27.3795,10900.0
2005-01-10 10:05:00,28.88,28.9,28.85,28.85,8700.0,27.3985,27.4175,27.37,27.37,8700.0
2005-01-10 10:10:00,28.85,28.86,28.83,28.84,4600.0,27.37,27.3795,27.3511,27.3605,4600.0
2005-01-10 10:15:00,28.84,28.95,28.83,28.92,19300.0,27.3605,27.4649,27.3511,27.4364,19300.0
2005-01-10 10:20:00,28.91,28.98,28.91,28.98,9200.0,27.427,27.4934,27.427,27.4934,9200.0
2005-01-10 10:25:00,28.98,29.0,28.98,28.99,12300.0,27.4934,27.5123,27.4934,27.5029,12300.0
2005-01-10 10:30:00,28.99,29.0,28.96,28.97,22300.0,27.5029,27.5123,27.4744,27.4839,22300.0
2005-01-10 10:35:00,28.96,28.96,28.93,28.94,2200.0,27.4744,27.4744,27.4459,27.4554,2200.0
2005-01-10 10:40:00,28.93,28.94,28.92,28.94,4200.0,27.4459,27.4554,27.4364,27.4554,4200.0
2005-01-10 10:45:00,28.94,28.94,28.92,28.92,3200.0,27.4554,27.4554,27.4364,27.4364,3200.0
2005-01-10 10:50:00,28.92,28.93,28.9,28.92,5200.0,27.4364,27.4459,27.4175,27.4364,5200.0
2005-01-10 10:55:00,28.92,28.93,28.89,28.91,3400.0,27.4364,27.4459,27.408,27.427,3400.0
2005-01-10 11:00:00,28.9,28.9,28.88,28.9,5600.0,27.4175,27.4175,27.3985,27.4175,5600.0
2005-01-10 11:05:00,28.9,28.93,28.89,28.93,10800.0,27.4175,27.4459,27.408,27.4459,10800.0
2005-01-10 11:10:00,28.93,28.93,28.92,28.92,7100.0,27.4459,27.4459,27.4364,27.4364,7100.0
2005-01-10 11:15:00,28.92,28.93,28.9,28.93,22700.0,27.4364,27.4459,27.4175,27.4459,22700.0
2005-01-10 11:20:00,28.93,28.99,28.92,28.99,10700.0,27.4459,27.5029,27.4364,27.5029,10700.0
2005-01-10 11:25:00,28.99,29.0,28.98,28.99,5200.0,27.5029,27.5123,27.4934,27.5029,5200.0
2005-01-10 11:30:00,29.0,29.0,28.98,28.99,13000.0,27.5123,27.5123,27.4934,27.5029,13000.0
2005-01-10 11:35:00,28.99,28.99,28.97,28.98,7300.0,27.5029,27.5029,27.4839,27.4934,7300.0
2005-01-10 11:40:00,28.98,29.0,28.98,29.0,5200.0,27.4934,27.5123,27.4934,27.5123,5200.0
2005-01-10 11:45:00,29.0,29.0,28.97,28.97,8300.0,27.5123,27.5123,27.4839,27.4839,8300.0
2005-01-10 11:50:00,28.99,29.0,28.98,28.99,5500.0,27.5029,27.5123,27.4934,27.5029,5500.0
2005-01-10 11:55:00,29.0,29.0,28.99,29.0,3500.0,27.5123,27.5123,27.5029,27.5123,3500.0
2005-01-10 12:00:00,29.0,29.0,28.99,29.0,8800.0,27.5123,27.5123,27.5029,27.5123,8800.0
2005-01-10 12:05:00,29.0,29.01,29.0,29.0,16200.0,27.5123,27.5218,27.5123,27.5123,16200.0
2005-01-10 12:10:00,28.99,29.0,28.98,28.98,3500.0,27.5029,27.5123,27.4934,27.4934,3500.0
2005-01-10 12:15:00,28.99,28.99,28.98,28.98,2700.0,27.5029,27.5029,27.4934,27.4934,2700.0
2005-01-10 12:20:00,28.99,29.0,28.95,29.0,8200.0,27.5029,27.5123,27.4649,27.5123,8200.0
2005-01-10 12:25:00,29.02,29.02,28.99,28.99,2000.0,27.5313,27.5313,27.5029,27.5029,2000.0
2005-01-10 12:30:00,29.0,29.0,28.99,28.99,2400.0,27.5123,27.5123,27.5029,27.5029,2400.0
2005-01-10 12:35:00,29.0,29.0,28.95,28.96,3300.0,27.5123,27.5123,27.4649,27.4744,3300.0
2005-01-10 12:40:00,28.97,28.98,28.96,28.97,2200.0,27.4839,27.4934,27.4744,27.4839,2200.0
2005-01-10 12:45:00,28.97,28.97,28.96,28.97,4400.0,27.4839,27.4839,27.4744,27.4839,4400.0
2005-01-10 12:50:00,28.97,28.98,28.97,28.98,2600.0,27.4839,27.4934,27.4839,27.4934,2600.0
2005-01-10 12:55:00,28.98,28.98,28.96,28.96,2700.0,27.4934,27.4934,27.4744,27.4744,2700.0
2005-01-10 13:00:00,28.97,28.98,28.96,28.98,6100.0,27.4839,27.4934,27.4744,27.4934,6100.0
2005-01-10 13:05:00,28.98,28.99,28.98,28.99,6300.0,27.4934,27.5029,27.4934,27.5029,6300.0
2005-01-10 13:10:00,28.99,28.99,28.99,28.99,3500.0,27.5029,27.5029,27.5029,27.5029,3500.0
2005-01-10 13:15:00,28.99,29.04,28.99,29.04,11500.0,27.5029,27.5503,27.5029,27.5503,11500.0
2005-01-10 13:20:00,29.04,29.04,29.03,29.03,2300.0,27.5503,27.5503,27.5408,27.5408,2300.0
2005-01-10 13:25:00,29.03,29.04,28.99,29.01,18600.0,27.5408,27.5503,27.5029,27.5218,18600.0
2005-01-10 13:30:00,29.01,29.01,28.99,28.99,7700.0,27.5218,27.5218,27.5029,27.5029,7700.0
2005-01-10 13:35:00,29.0,29.02,28.99,29.0,7100.0,27.5123,27.5313,27.5029,27.5123,7100.0
2005-01-10 13:40:00,29.0,29.0,29.0,29.0,2100.0,27.5123,27.5123,27.5123,27.5123,2100.0
2005-01-10 13:45:00,29.0,29.0,28.99,29.0,2600.0,27.5123,27.5123,27.5029,27.5123,2600.0
2005-01-10 13:50:00,29.0,29.06,29.0,29.05,9200.0,27.5123,27.5693,27.5123,27.5598,9200.0
2005-01-10 13:55:00,29.05,29.06,29.01,29.05,7100.0,27.5598,27.5693,27.5218,27.5598,7100.0
2005-01-10 14:00:00,29.05,29.06,29.04,29.06,72600.0,27.5598,27.5693,27.5503,27.5693,72600.0
2005-01-10 14:05:00,29.05,29.05,29.03,29.04,23900.0,27.5598,27.5598,27.5408,27.5503,23900.0
2005-01-10 14:10:00,29.04,29.04,29.01,29.02,2300.0,27.5503,27.5503,27.5218,27.5313,2300.0
2005-01-10 14:15:00,29.02,29.04,29.02,29.04,3500.0,27.5313,27.5503,27.5313,27.5503,3500.0
2005-01-10 14:20:00,29.05,29.05,29.05,29.05,2000.0,27.5598,27.5598,27.5598,27.5598,2000.0
2005-01-10 14:25:00,29.05,29.05,29.04,29.04,3500.0,27.5598,27.5598,27.5503,27.5503,3500.0
2005-01-10 14:30:00,29.05,29.05,29.02,29.02,3800.0,27.5598,27.5598,27.5313,27.5313,3800.0
2005-01-10 14:35:00,29.02,29.03,29.01,29.01,2500.0,27.5313,27.5408,27.5218,27.5218,2500.0
2005-01-10 14:40:00,29.02,29.02,29.0,29.0,3300.0,27.5313,27.5313,27.5123,27.5123,3300.0
2005-01-10 14:45:00,29.0,29.0,29.0,29.0,400.0,27.5123,27.5123,27.5123,27.5123,400.0
2005-01-10 14:50:00,29.01,29.02,29.01,29.02,7100.0,27.5218,27.5313,27.5218,27.5313,7100.0
2005-01-10 14:55:00,29.02,29.02,28.98,28.99,4800.0,27.5313,27.5313,27.4934,27.5029,4800.0
2005-01-10 15:00:00,29.0,29.0,28.99,29.0,5000.0,27.5123,27.5123,27.5029,27.5123,5000.0
2005-01-10 15:05:00,29.0,29.0,28.98,28.99,5300.0,27.5123,27.5123,27.4934,27.5029,5300.0
2005-01-10 15:10:00,28.99,29.0,28.98,28.99,3000.0,27.5029,27.5123,27.4934,27.5029,3000.0
2005-01-10 15:15:00,28.99,29.0,28.96,28.97,4100.0,27.5029,27.5123,27.4744,27.4839,4100.0
2005-01-10 15:20:00,28.97,28.97,28.9,28.9,45200.0,27.4839,27.4839,27.4175,27.4175,45200.0
2005-01-10 15:25:00,28.92,28.95,28.9,28.9,12600.0,27.4364,27.4649,27.4175,27.4175,12600.0
2005-01-10 15:30:00,28.9,28.92,28.84,28.84,3200.0,27.4175,27.4364,27.3605,27.3605,3200.0
2005-01-10 15:35:00,28.83,28.87,28.82,28.86,5000.0,27.3511,27.389,27.3416,27.3795,5000.0
2005-01-10 15:40:00,28.9,28.95,28.9,28.95,6300.0,27.4175,27.4649,27.4175,27.4649,6300.0
2005-01-10 15:45:00,28.95,28.96,28.91,28.91,5400.0,27.4649,27.4744,27.427,27.427,5400.0
2005-01-10 15:50:00,28.91,28.91,28.89,28.9,5200.0,27.427,27.427,27.408,27.4175,5200.0
2005-01-10 15:55:00,28.9,28.9,28.89,28.9,7100.0,27.4175,27.4175,27.408,27.4175,7100.0
2005-01-11 09:30:00,28.9,28.95,28.87,28.95,8500.0,27.4175,27.4649,27.389,27.4649,8500.0
2005-01-11 09:35:00,28.94,28.97,28.63,28.68,15300.0,27.4554,27.4839,27.1613,27.2088,15300.0
2005-01-11 09:40:00,28.71,28.76,28.69,28.76,5300.0,27.2372,27.2847,27.2182,27.2847,5300.0
2005-01-11 09:45:00,28.77,28.77,28.68,28.73,6100.0,27.2941,27.2941,27.2088,27.2562,6100.0
2005-01-11 09:50:00,28.73,28.82,28.73,28.79,7900.0,27.2562,27.3416,27.2562,27.3131,7900.0
2005-01-11 09:55:00,28.79,28.79,28.73,28.78,7700.0,27.3131,27.3131,27.2562,27.3036,7700.0
2005-01-11 10:00:00,28.79,28.79,28.72,28.72,6900.0,27.3131,27.3131,27.2467,27.2467,6900.0
2005-01-11 10:05:00,28.72,28.72,28.68,28.7,7800.0,27.2467,27.2467,27.2088,27.2277,7800.0
2005-01-11 10:10:00,28.7,28.74,28.7,28.71,12100.0,27.2277,27.2657,27.2277,27.2372,12100.0
2005-01-11 10:15:00,28.7,28.7,28.62,28.63,8800.0,27.2277,27.2277,27.1518,27.1613,8800.0
2005-01-11 10:20:00,28.63,28.63,28.62,28.62,17200.0,27.1613,27.1613,27.1518,27.1518,17200.0
2005-01-11 10:25:00,28.61,28.63,28.6,28.6,3400.0,27.1423,27.1613,27.1329,27.1329,3400.0
2005-01-11 10:30:00,28.59,28.6,28.57,28.58,23400.0,27.1234,27.1329,27.1044,27.1139,23400.0
2005-01-11 10:35:00,28.58,28.59,28.53,28.56,18900.0,27.1139,27.1234,27.0664,27.0949,18900.0
2005-01-11 10:40:00,28.57,28.6,28.57,28.6,6700.0,27.1044,27.1329,27.1044,27.1329,6700.0
2005-01-11 10:45:00,28.6,28.64,28.59,28.64,14300.0,27.1329,27.1708,27.1234,27.1708,14300.0
2005-01-11 10:50:00,28.65,28.69,28.65,28.69,3700.0,27.1803,27.2182,27.1803,27.2182,3700.0
2005-01-11 10:55:00,28.7,28.7,28.69,28.7,8100.0,27.2277,27.2277,27.2182,27.2277,8100.0
2005-01-11 11:00:00,28.71,28.75,28.7,28.74,46100.0,27.2372,27.2752,27.2277,27.2657,46100.0
2005-01-11 11:05:00,28.73,28.76,28.73,28.75,6100.0,27.2562,27.2847,27.2562,27.2752,6100.0
2005-01-11 11:10:00,28.76,28.76,28.74,28.75,5600.0,27.2847,27.2847,27.2657,27.2752,5600.0
2005-01-11 11:15:00,28.74,28.74,28.68,28.69,8100.0,27.2657,27.2657,27.2088,27.2182,8100.0
2005-01-11 11:20:00,28.7,28.7,28.69,28.7,2900.0,27.2277,27.2277,27.2182,27.2277,2900.0
2005-01-11 11:25:00,28.7,28.7,28.68,28.68,4200.0,27.2277,27.2277,27.2088,27.2088,4200.0
2005-01-11 11:30:00,28.69,28.69,28.67,28.68,2400.0,27.2182,27.2182,27.1993,27.2088,2400.0
2005-01-11 11:35:00,28.68,28.68,28.67,28.68,6800.0,27.2088,27.2088,27.1993,27.2088,6800.0
2005-01-11 11:40:00,28.69,28.69,28.68,28.69,4700.0,27.2182,27.2182,27.2088,27.2182,4700.0
2005-01-11 11:45:00,28.69,28.7,28.69,28.69,3300.0,27.2182,27.2277,27.2182,27.2182,3300.0
2005-01-11 11:50:00,28.69,28.7,28.68,28.69,7400.0,27.2182,27.2277,27.2088,27.2182,7400.0
2005-01-11 11:55:00,28.69,28.69,28.68,28.69,14900.0,27.2182,27.2182,27.2088,27.2182,14900.0
2005-01-11 12:00:00,28.69,28.7,28.68,28.69,45100.0,27.2182,27.2277,27.2088,27.2182,45100.0
2005-01-11 12:05:00,28.7,28.72,28.7,28.72,6500.0,27.2277,27.2467,27.2277,27.2467,6500.0
2005-01-11 12:10:00,28.71,28.72,28.7,28.7,6300.0,27.2372,27.2467,27.2277,27.2277,6300.0
2005-01-11 12:15:00,28.7,28.7,28.67,28.67,20100.0,27.2277,27.2277,27.1993,27.1993,20100.0
2005-01-11 12:20:00,28.67,28.67,28.64,28.66,6100.0,27.1993,27.1993,27.1708,27.1898,6100.0
2005-01-11 12:25:00,28.67,28.67,28.64,28.64,4100.0,27.1993,27.1993,27.1708,27.1708,4100.0
2005-01-11 12:30:00,28.65,28.67,28.65,28.67,4000.0,27.1803,27.1993,27.1803,27.1993,4000.0
2005-01-11 12:35:00,28.67,28.69,28.66,28.69,3600.0,27.1993,27.2182,27.1898,27.2182,3600.0
2005-01-11 12:40:00,28.68,28.7,28.65,28.65,3100.0,27.2088,27.2277,27.1803,27.1803,3100.0
2005-01-11 12:45:00,28.66,28.67,28.64,28.64,3200.0,27.1898,27.1993,27.1708,27.1708,3200.0
2005-01-11 12:50:00,28.65,28.69,28.65,28.66,8100.0,27.1803,27.2182,27.1803,27.1898,8100.0
2005-01-11 12:55:00,28.66,28.66,28.6,28.62,11600.0,27.1898,27.1898,27.1329,27.1518,11600.0
2005-01-11 13:00:00,28.62,28.63,28.6,28.61,6400.0,27.1518,27.1613,27.1329,27.1423,6400.0
2005-01-11 13:05:00,28.62,28.64,28.61,28.63,26100.0,27.1518,27.1708,27.1423,27.1613,26100.0
2005-01-11 13:10:00,28.64,28.68,28.64,28.68,2600.0,27.1708,27.2088,27.1708,27.2088,2600.0
2005-01-11 13:15:00,28.69,28.73,28.69,28.73,5500.0,27.2182,27.2562,27.2182,27.2562,5500.0
2005-01-11 13:20:00,28.75,28.82,28.74,28.79,28800.0,27.2752,27.3416,27.2657,27.3131,28800.0
2005-01-11 13:25:00,28.8,28.83,28.79,28.81,4700.0,27.3226,27.3511,27.3131,27.3321,4700.0
2005-01-11 13:30:00,28.82,28.82,28.8,28.81,4900.0,27.3416,27.3416,27.3226,27.3321,4900.0
2005-01-11 13:35:00,28.81,28.84,28.81,28.84,4000.0,27.3321,27.3605,27.3321,27.3605,4000.0
2005-01-11 13:40:00,28.84,28.85,28.83,28.85,3700.0,27.3605,27.37,27.3511,27.37,3700.0
2005-01-11 13:45:00,28.85,28.86,28.85,28.86,4300.0,27.37,27.3795,27.37,27.3795,4300.0
2005-01-11 13:50:00,28.87,28.95,28.87,28.95,8000.0,27.389,27.4649,27.389,27.4649,8000.0
2005-01-11 13:55:00,28.96,28.96,28.89,28.89,6500.0,27.4744,27.4744,27.408,27.408,6500.0
2005-01-11 14:00:00,28.89,28.9,28.86,28.87,6600.0,27.408,27.4175,27.3795,27.389,6600.0
2005-01-11 14:05:00,28.86,28.89,28.86,28.89,9700.0,27.3795,27.408,27.3795,27.408,9700.0
2005-01-11 14:10:00,28.88,28.93,28.87,28.88,11800.0,27.3985,27.4459,27.389,27.3985,11800.0
2005-01-11 14:15:00,28.88,28.88,28.82,28.85,5100.0,27.3985,27.3985,27.3416,27.37,5100.0
2005-01-11 14:20:00,28.86,28.89,28.86,28.89,2000.0,27.3795,27.408,27.3795,27.408,2000.0
2005-01-11 14:25:00,28.89,28.91,28.89,28.9,6800.0,27.408,27.427,27.408,27.4175,6800.0
2005-01-11 14:30:00,28.91,28.93,28.9,28.9,7500.0,27.427,27.4459,27.4175,27.4175,7500.0
2005-01-11 14:35:00,28.9,28.9,28.89,28.9,2500.0,27.4175,27.4175,27.408,27.4175,2500.0
2005-01-11 14:40:00,28.89,28.9,28.88,28.88,4300.0,27.408,27.4175,27.3985,27.3985,4300.0
2005-01-11 14:45:00,28.89,28.89,28.87,28.88,6300.0,27.408,27.408,27.389,27.3985,6300.0
2005-01-11 14:50:00,28.88,28.89,28.87,28.88,12500.0,27.3985,27.408,27.389,27.3985,12500.0
2005-01-11 14:55:00,28.87,28.88,28.85,28.85,4800.0,27.389,27.3985,27.37,27.37,4800.0
2005-01-11 15:00:00,28.86,28.86,28.81,28.84,9200.0,27.3795,27.3795,27.3321,27.3605,9200.0
2005-01-11 15:05:00,28.84,28.84,28.8,28.81,13000.0,27.3605,27.3605,27.3226,27.3321,13000.0
2005-01-11 15:10:00,28.81,28.81,28.81,28.81,8100.0,27.3321,27.3321,27.3321,27.3321,8100.0
2005-01-11 15:15:00,28.81,28.81,28.8,28.8,5100.0,27.3321,27.3321,27.3226,27.3226,5100.0
2005-01-11 15:20:00,28.79,28.81,28.78,28.81,20500.0,27.3131,27.3321,27.3036,27.3321,20500.0
2005-01-11 15:25:00,28.8,28.82,28.79,28.82,5800.0,27.3226,27.3416,27.3131,27.3416,5800.0
2005-01-11 15:30:00,28.8,28.8,28.78,28.79,9600.0,27.3226,27.3226,27.3036,27.3131,9600.0
2005-01-11 15:35:00,28.78,28.78,28.77,28.77,4600.0,27.3036,27.3036,27.2941,27.2941,4600.0
2005-01-11 15:40:00,28.78,28.8,28.78,28.8,10200.0,27.3036,27.3226,27.3036,27.3226,10200.0
2005-01-11 15:45:00,28.8,28.8,28.79,28.8,41300.0,27.3226,27.3226,27.3131,27.3226,41300.0
2005-01-11 15:50:00,28.8,28.81,28.78,28.8,22600.0,27.3226,27.3321,27.3036,27.3226,22600.0
2005-01-11 15:55:00,28.79,28.84,28.79,28.82,15300.0,27.3131,27.3605,27.3131,27.3416,15300.0
2005-01-12 09:30:00,28.95,29.05,28.9,29.05,13800.0,27.4649,27.5598,27.4175,27.5598,13800.0
2005-01-12 09:35:00,29.02,29.05,29.01,29.05,11000.0,27.5313,27.5598,27.5218,27.5598,11000.0
2005-01-12 09:40:00,29.04,29.04,28.95,28.95,17300.0,27.5503,27.5503,27.4649,27.4649,17300.0
2005-01-12 09:45:00,28.97,28.98,28.96,28.97,2400.0,27.4839,27.4934,27.4744,27.4839,2400.0
2005-01-12 09:50:00,28.95,28.95,28.81,28.84,5700.0,27.4649,27.4649,27.3321,27.3605,5700.0
2005-01-12 09:55:00,28.86,28.92,28.85,28.91,11100.0,27.3795,27.4364,27.37,27.427,11100.0
2005-01-12 10:00:00,28.91,28.92,28.89,28.91,16500.0,27.427,27.4364,27.408,27.427,16500.0
2005-01-12 10:05:00,28.91,28.92,28.85,28.85,5600.0,27.427,27.4364,27.37,27.37,5600.0
2005-01-12 10:10:00,28.85,28.87,28.85,28.86,8600.0,27.37,27.389,27.37,27.3795,8600.0
2005-01-12 10:15:00,28.86,28.86,28.77,28.77,9500.0,27.3795,27.3795,27.2941,27.2941,9500.0
2005-01-12 10:20:00,28.79,28.79,28.74,28.76,6700.0,27.3131,27.3131,27.2657,27.2847,6700.0
2005-01-12 10:25:00,28.75,28.76,28.63,28.63,11900.0,27.2752,27.2847,27.1613,27.1613,11900.0
2005-01-12 10:30:00,28.64,28.65,28.57,28.6,41600.0,27.1708,27.1803,27.1044,27.1329,41600.0
2005-01-12 10:35:00,28.6,28.6,28.57,28.57,7200.0,27.1329,27.1329,27.1044,27.1044,7200.0
2005-01-12 10:40:00,28.53,28.53,28.47,28.49,10700.0,27.0664,27.0664,27.0095,27.0285,10700.0
2005-01-12 10:45:00,28.49,28.49,28.47,28.47,9200.0,27.0285,27.0285,27.0095,27.0095,9200.0
2005-01-12 10:50:00,28.47,28.48,28.3,28.35,22600.0,27.0095,27.019,26.8482,26.8957,22600.0
2005-01-12 10:55:00,28.35,28.39,28.33,28.38,11600.0,26.8957,26.9336,26.8767,26.9241,11600.0
2005-01-12 11:00:00,28.38,28.4,28.35,28.4,20300.0,26.9241,26.9431,26.8957,26.9431,20300.0
2005-01-12 11:05:00,28.4,28.45,28.4,28.43,10200.0,26.9431,26.9906,26.9431,26.9716,10200.0
2005-01-12 11:10:00,28.43,28.5,28.43,28.5,7000.0,26.9716,27.038,26.9716,27.038,7000.0
2005-01-12 11:15:00,28.5,28.56,28.5,28.55,39000.0,27.038,27.0949,27.038,27.0854,39000.0
2005-01-12 11:20:00,28.53,28.54,28.53,28.54,1700.0,27.0664,27.0759,27.0664,27.0759,1700.0
2005-01-12 11:25:00,28.53,28.61,28.53,28.6,3100.0,27.0664,27.1423,27.0664,27.1329,3100.0
2005-01-12 11:30:00,28.61,28.65,28.61,28.63,3200.0,27.1423,27.1803,27.1423,27.1613,3200.0
2005-01-12 11:35:00,28.63,28.68,28.62,28.68,15700.0,27.1613,27.2088,27.1518,27.2088,15700.0
2005-01-12 11:40:00,28.67,28.7,28.67,28.69,5500.0,27.1993,27.2277,27.1993,27.2182,5500.0
2005-01-12 11:45:00,28.69,28.75,28.69,28.7,5400.0,27.2182,27.2752,27.2182,27.2277,5400.0
2005-01-12 11:50:00,28.7,28.76,28.7,28.74,18900.0,27.2277,27.2847,27.2277,27.2657,18900.0
2005-01-12 11:55:00,28.74,28.75,28.72,28.74,3200.0,27.2657,27.2752,27.2467,27.2657,3200.0
2005-01-12 12:00:00,28.75,28.76,28.7,28.7,20900.0,27.2752,27.2847,27.2277,27.2277,20900.0
2005-01-12 12:05:00,28.7,28.73,28.7,28.71,6900.0,27.2277,27.2562,27.2277,27.2372,6900.0
2005-01-12 12:10:00,28.72,28.72,28.7,28.71,3600.0,27.2467,27.2467,27.2277,27.2372,3600.0
2005-01-12 12:15:00,28.71,28.74,28.71,28.73,18000.0,27.2372,27.2657,27.2372,27.2562,18000.0
2005-01-12 12:20:00,28.74,28.75,28.74,28.75,1300.0,27.2657,27.2752,27.2657,27.2752,1300.0
2005-01-12 12:25:00,28.75,28.75,28.74,28.74,10600.0,27.2752,27.2752,27.2657,27.2657,10600.0
2005-01-12 12:30:00,28.74,28.75,28.74,28.75,3900.0,27.2657,27.2752,27.2657,27.2752,3900.0
2005-01-12 12:35:00,28.75,28.75,28.7,28.73,10100.0,27.2752,27.2752,27.2277,27.2562,10100.0
2005-01-12 12:40:00,28.73,28.73,28.71,28.71,800.0,27.2562,27.2562,27.2372,27.2372,800.0
2005-01-12 12:45:00,28.72,28.72,28.71,28.72,800.0,27.2467,27.2467,27.2372,27.2467,800.0
2005-01-12 12:50:00,28.73,28.73,28.72,28.72,1000.0,27.2562,27.2562,27.2467,27.2467,1000.0
2005-01-12 12:55:00,28.73,28.73,28.71,28.71,5500.0,27.2562,27.2562,27.2372,27.2372,5500.0
2005-01-12 13:00:00,28.71,28.72,28.71,28.71,5200.0,27.2372,27.2467,27.2372,27.2372,5200.0
2005-01-12 13:05:00,28.7,28.7,28.67,28.69,4900.0,27.2277,27.2277,27.1993,27.2182,4900.0
2005-01-12 13:10:00,28.69,28.71,28.69,28.71,4500.0,27.2182,27.2372,27.2182,27.2372,4500.0
2005-01-12 13:15:00,28.7,28.74,28.7,28.73,35300.0,27.2277,27.2657,27.2277,27.2562,35300.0
2005-01-12 13:20:00,28.72,28.74,28.71,28.73,3700.0,27.2467,27.2657,27.2372,27.2562,3700.0
2005-01-12 13:25:00,28.73,28.73,28.72,28.72,1400.0,27.2562,27.2562,27.2467,27.2467,1400.0
2005-01-12 13:30:00,28.72,28.72,28.66,28.67,35800.0,27.2467,27.2467,27.1898,27.1993,35800.0
2005-01-12 13:35:00,28.69,28.7,28.67,28.7,31200.0,27.2182,27.2277,27.1993,27.2277,31200.0
2005-01-12 13:40:00,28.71,28.75,28.71,28.75,9000.0,27.2372,27.2752,27.2372,27.2752,9000.0
2005-01-12 13:45:00,28.76,28.78,28.75,28.76,9300.0,27.2847,27.3036,27.2752,27.2847,9300.0
2005-01-12 13:50:00,28.76,28.76,28.68,28.7,2900.0,27.2847,27.2847,27.2088,27.2277,2900.0
2005-01-12 13:55:00,28.71,28.75,28.71,28.74,4400.0,27.2372,27.2752,27.2372,27.2657,4400.0
2005-01-12 14:00:00,28.74,28.78,28.73,28.76,9100.0,27.2657,27.3036,27.2562,27.2847,9100.0
2005-01-12 14:05:00,28.78,28.79,28.74,28.75,43100.0,27.3036,27.3131,27.2657,27.2752,43100.0
2005-01-12 14:10:00,28.75,28.75,28.74,28.74,9000.0,27.2752,27.2752,27.2657,27.2657,9000.0
2005-01-12 14:15:00,28.74,28.75,28.74,28.75,9800.0,27.2657,27.2752,27.2657,27.2752,9800.0
2005-01-12 14:20:00,28.75,28.75,28.74,28.74,34900.0,27.2752,27.2752,27.2657,27.2657,34900.0
2005-01-12 14:25:00,28.74,28.75,28.74,28.75,6300.0,27.2657,27.2752,27.2657,27.2752,6300.0
2005-01-12 14:30:00,28.74,28.75,28.73,28.74,1800.0,27.2657,27.2752,27.2562,27.2657,1800.0
2005-01-12 14:35:00,28.74,28.75,28.73,28.74,7000.0,27.2657,27.2752,27.2562,27.2657,7000.0
2005-01-12 14:40:00,28.74,28.75,28.73,28.74,34200.0,27.2657,27.2752,27.2562,27.2657,34200.0
2005-01-12 14:45:00,28.74,28.75,28.74,28.74,6200.0,27.2657,27.2752,27.2657,27.2657,6200.0
2005-01-12 14:50:00,28.75,28.81,28.74,28.8,15100.0,27.2752,27.3321,27.2657,27.3226,15100.0
2005-01-12 14:55:00,28.8,28.86,28.8,28.83,25900.0,27.3226,27.3795,27.3226,27.3511,25900.0
2005-01-12 15:00:00,28.89,28.95,28.89,28.93,92600.0,27.408,27.4649,27.408,27.4459,92600.0
2005-01-12 15:05:00,28.93,28.93,28.91,28.91,23900.0,27.4459,27.4459,27.427,27.427,23900.0
2005-01-12 15:10:00,28.91,28.94,28.9,28.91,20300.0,27.427,27.4554,27.4175,27.427,20300.0
2005-01-12 15:15:00,28.91,28.93,28.9,28.9,7000.0,27.427,27.4459,27.4175,27.4175,7000.0
2005-01-12 15:20:00,28.9,28.9,28.88,28.89,21500.0,27.4175,27.4175,27.3985,27.408,21500.0
2005-01-12 15:25:00,28.89,28.9,28.87,28.89,14100.0,27.408,27.4175,27.389,27.408,14100.0
2005-01-12 15:30:00,28.89,28.9,28.88,28.9,25900.0,27.408,27.4175,27.3985,27.4175,25900.0
2005-01-12 15:35:00,28.9,28.95,28.88,28.94,32200.0,27.4175,27.4649,27.3985,27.4554,32200.0
2005-01-12 15:40:00,28.94,28.94,28.93,28.94,6500.0,27.4554,27.4554,27.4459,27.4554,6500.0
2005-01-12 15:45:00,28.94,28.97,28.93,28.94,40100.0,27.4554,27.4839,27.4459,27.4554,40100.0
2005-01-12 15:50:00,28.94,28.95,28.9,28.9,16400.0,27.4554,27.4649,27.4175,27.4175,16400.0
2005-01-12 15:55:00,28.91,28.91,28.89,28.9,40200.0,27.427,27.427,27.408,27.4175,40200.0
2005-01-13 09:30:00,28.9,28.9,28.9,28.9,4600.0,27.4175,27.4175,27.4175,27.4175,4600.0
2005-01-13 09:35:00,28.9,28.94,28.9,28.93,7500.0,27.4175,27.4554,27.4175,27.4459,7500.0
2005-01-13 09:40:00,28.93,28.95,28.88,28.91,8800.0,27.4459,27.4649,27.3985,27.427,8800.0
2005-01-13 09:45:00,28.91,28.91,28.79,28.83,11700.0,27.427,27.427,27.3131,27.3511,11700.0
2005-01-13 09:50:00,28.82,28.87,28.81,28.85,6600.0,27.3416,27.389,27.3321,27.37,6600.0
2005-01-13 09:55:00,28.85,28.92,28.85,28.92,3800.0,27.37,27.4364,27.37,27.4364,3800.0
2005-01-13 10:00:00,28.88,28.93,28.88,28.92,6500.0,27.3985,27.4459,27.3985,27.4364,6500.0
2005-01-13 10:05:00,28.93,28.93,28.89,28.9,6500.0,27.4459,27.4459,27.408,27.4175,6500.0
2005-01-13 10:10:00,28.9,28.92,28.9,28.92,9100.0,27.4175,27.4364,27.4175,27.4364,9100.0
2005-01-13 10:15:00,28.92,28.94,28.9,28.92,8400.0,27.4364,27.4554,27.4175,27.4364,8400.0
2005-01-13 10:20:00,28.92,28.93,28.86,28.89,12600.0,27.4364,27.4459,27.3795,27.408,12600.0
2005-01-13 10:25:00,28.9,28.92,28.88,28.89,5900.0,27.4175,27.4364,27.3985,27.408,5900.0
2005-01-13 10:30:00,28.92,28.95,28.89,28.9,5800.0,27.4364,27.4649,27.408,27.4175,5800.0
2005-01-13 10:35:00,28.9,28.94,28.9,28.91,6100.0,27.4175,27.4554,27.4175,27.427,6100.0
2005-01-13 10:40:00,28.91,28.92,28.87,28.91,4500.0,27.427,27.4364,27.389,27.427,4500.0
2005-01-13 10:45:00,28.9,28.91,28.89,28.91,6000.0,27.4175,27.427,27.408,27.427,6000.0
2005-01-13 10:50:00,28.91,28.91,28.86,28.89,6200.0,27.427,27.427,27.3795,27.408,6200.0
2005-01-13 10:55:00,28.9,28.9,28.86,28.89,7300.0,27.4175,27.4175,27.3795,27.408,7300.0
2005-01-13 11:00:00,28.9,28.95,28.88,28.9,7100.0,27.4175,27.4649,27.3985,27.4175,7100.0
2005-01-13 11:05:00,28.92,28.94,28.9,28.94,10700.0,27.4364,27.4554,27.4175,27.4554,10700.0
2005-01-13 11:10:00,28.93,28.93,28.9,28.92,10000.0,27.4459,27.4459,27.4175,27.4364,10000.0
2005-01-13 11:15:00,28.92,28.94,28.91,28.94,2700.0,27.4364,27.4554,27.427,27.4554,2700.0
2005-01-13 11:20:00,28.96,28.96,28.86,28.95,10400.0,27.4744,27.4744,27.3795,27.4649,10400.0
2005-01-13 11:25:00,28.94,28.99,28.94,28.99,8800.0,27.4554,27.5029,27.4554,27.5029,8800.0
2005-01-13 11:30:00,28.97,28.97,28.93,28.93,6800.0,27.4839,27.4839,27.4459,27.4459,6800.0
2005-01-13 11:35:00,28.95,28.95,28.92,28.93,2700.0,27.4649,27.4649,27.4364,27.4459,2700.0
2005-01-13 11:40:00,28.93,28.93,28.86,28.87,4900.0,27.4459,27.4459,27.3795,27.389,4900.0
2005-01-13 11:45:00,28.87,28.87,28.84,28.85,4800.0,27.389,27.389,27.3605,27.37,4800.0
2005-01-13 11:50:00,28.86,28.87,28.85,28.85,3300.0,27.3795,27.389,27.37,27.37,3300.0
2005-01-13 11:55:00,28.84,28.86,28.83,28.86,1800.0,27.3605,27.3795,27.3511,27.3795,1800.0
2005-01-13 12:00:00,28.86,28.86,28.85,28.85,2200.0,27.3795,27.3795,27.37,27.37,2200.0
2005-01-13 12:05:00,28.84,28.85,28.84,28.85,4400.0,27.3605,27.37,27.3605,27.37,4400.0
2005-01-13 12:10:00,28.84,28.85,28.83,28.85,11800.0,27.3605,27.37,27.3511,27.37,11800.0
2005-01-13 12:15:00,28.83,28.85,28.82,28.82,6300.0,27.3511,27.37,27.3416,27.3416,6300.0
2005-01-13 12:20:00,28.85,28.85,28.82,28.82,5100.0,27.37,27.37,27.3416,27.3416,5100.0
2005-01-13 12:25:00,28.81,28.83,28.78,28.79,5400.0,27.3321,27.3511,27.3036,27.3131,5400.0
2005-01-13 12:30:00,28.78,28.82,28.78,28.81,4300.0,27.3036,27.3416,27.3036,27.3321,4300.0
2005-01-13 12:35:00,28.83,28.83,28.79,28.8,6200.0,27.3511,27.3511,27.3131,27.3226,6200.0
2005-01-13 12:40:00,28.8,28.8,28.78,28.79,11800.0,27.3226,27.3226,27.3036,27.3131,11800.0
2005-01-13 12:45:00,28.79,28.79,28.79,28.79,6500.0,27.3131,27.3131,27.3131,27.3131,6500.0
2005-01-13 12:50:00,28.79,28.79,28.77,28.78,4700.0,27.3131,27.3131,27.2941,27.3036,4700.0
2005-01-13 12:55:00,28.79,28.79,28.75,28.77,8600.0,27.3131,27.3131,27.2752,27.2941,8600.0
2005-01-13 13:00:00,28.77,28.77,28.75,28.77,4300.0,27.2941,27.2941,27.2752,27.2941,4300.0
2005-01-13 13:05:00,28.75,28.77,28.75,28.75,5400.0,27.2752,27.2941,27.2752,27.2752,5400.0
2005-01-13 13:10:00,28.75,28.76,28.74,28.76,2800.0,27.2752,27.2847,27.2657,27.2847,2800.0
2005-01-13 13:15:00,28.75,28.75,28.68,28.7,11300.0,27.2752,27.2752,27.2088,27.2277,11300.0
2005-01-13 13:20:00,28.7,28.75,28.69,28.75,9900.0,27.2277,27.2752,27.2182,27.2752,9900.0
2005-01-13 13:25:00,28.75,28.75,28.72,28.74,2500.0,27.2752,27.2752,27.2467,27.2657,2500.0
2005-01-13 13:30:00,28.74,28.74,28.71,28.72,2700.0,27.2657,27.2657,27.2372,27.2467,2700.0
2005-01-13 13:35:00,28.73,28.75,28.73,28.75,6100.0,27.2562,27.2752,27.2562,27.2752,6100.0
2005-01-13 13:40:00,28.75,28.75,28.73,28.73,4400.0,27.2752,27.2752,27.2562,27.2562,4400.0
2005-01-13 13:45:00,28.74,28.74,28.72,28.73,3200.0,27.2657,27.2657,27.2467,27.2562,3200.0
2005-01-13 13:50:00,28.73,28.75,28.73,28.75,3900.0,27.2562,27.2752,27.2562,27.2752,3900.0
2005-01-13 13:55:00,28.75,28.76,28.75,28.76,3100.0,27.2752,27.2847,27.2752,27.2847,3100.0
2005-01-13 14:00:00,28.76,28.8,28.76,28.8,3800.0,27.2847,27.3226,27.2847,27.3226,3800.0
2005-01-13 14:05:00,28.79,28.8,28.77,28.78,7600.0,27.3131,27.3226,27.2941,27.3036,7600.0
2005-01-13 14:10:00,28.78,28.78,28.77,28.78,3000.0,27.3036,27.3036,27.2941,27.3036,3000.0
2005-01-13 14:15:00,28.78,28.82,28.78,28.82,3100.0,27.3036,27.3416,27.3036,27.3416,3100.0
2005-01-13 14:20:00,28.82,28.82,28.78,28.8,2700.0,27.3416,27.3416,27.3036,27.3226,2700.0
2005-01-13 14:25:00,28.8,28.81,28.78,28.8,5100.0,27.3226,27.3321,27.3036,27.3226,5100.0
2005-01-13 14:30:00,28.79,28.82,28.79,28.8,6200.0,27.3131,27.3416,27.3131,27.3226,6200.0
2005-01-13 14:35:00,28.81,28.82,28.78,28.8,3800.0,27.3321,27.3416,27.3036,27.3226,3800.0
2005-01-13 14:40:00,28.8,28.8,28.78,28.8,4400.0,27.3226,27.3226,27.3036,27.3226,4400.0
2005-01-13 14:45:00,28.8,28.81,28.8,28.8,5900.0,27.3226,27.3321,27.3226,27.3226,5900.0
2005-01-13 14:50:00,28.8,28.8,28.74,28.74,4500.0,27.3226,27.3226,27.2657,27.2657,4500.0
2005-01-13 14:55:00,28.74,28.75,28.73,28.75,7600.0,27.2657,27.2752,27.2562,27.2752,7600.0
2005-01-13 15:00:00,28.75,28.77,28.75,28.76,3900.0,27.2752,27.2941,27.2752,27.2847,3900.0
2005-01-13 15:05:00,28.76,28.76,28.73,28.76,3600.0,27.2847,27.2847,27.2562,27.2847,3600.0
2005-01-13 15:10:00,28.77,28.77,28.75,28.77,3700.0,27.2941,27.2941,27.2752,27.2941,3700.0
2005-01-13 15:15:00,28.77,28.77,28.7,28.7,4400.0,27.2941,27.2941,27.2277,27.2277,4400.0
2005-01-13 15:20:00,28.7,28.7,28.65,28.65,6100.0,27.2277,27.2277,27.1803,27.1803,6100.0
2005-01-13 15:25:00,28.66,28.67,28.55,28.55,18200.0,27.1898,27.1993,27.0854,27.0854,18200.0
2005-01-13 15:30:00,28.56,28.56,28.49,28.5,13600.0,27.0949,27.0949,27.0285,27.038,13600.0
2005-01-13 15:35:00,28.49,28.54,28.49,28.54,36500.0,27.0285,27.0759,27.0285,27.0759,36500.0
2005-01-13 15:40:00,28.55,28.59,28.53,28.55,14400.0,27.0854,27.1234,27.0664,27.0854,14400.0
2005-01-13 15:45:00,28.55,28.57,28.55,28.57,6100.0,27.0854,27.1044,27.0854,27.1044,6100.0
2005-01-13 15:50:00,28.56,28.58,28.54,28.55,10400.0,27.0949,27.1139,27.0759,27.0854,10400.0
2005-01-13 15:55:00,28.56,28.56,28.54,28.55,14400.0,27.0949,27.0949,27.0759,27.0854,14400.0
2005-01-14 09:30:00,28.7,28.78,28.7,28.76,7700.0,27.2277,27.3036,27.2277,27.2847,7700.0
2005-01-14 09:35:00,28.75,28.76,28.7,28.76,9800.0,27.2752,27.2847,27.2277,27.2847,9800.0
2005-01-14 09:40:00,28.76,28.78,28.73,28.76,10900.0,27.2847,27.3036,27.2562,27.2847,10900.0
2005-01-14 09:45:00,28.76,28.76,28.7,28.71,13900.0,27.2847,27.2847,27.2277,27.2372,13900.0
2005-01-14 09:50:00,28.71,28.72,28.69,28.72,8400.0,27.2372,27.2467,27.2182,27.2467,8400.0
2005-01-14 09:55:00,28.74,28.74,28.69,28.72,13700.0,27.2657,27.2657,27.2182,27.2467,13700.0
2005-01-14 10:00:00,28.72,28.79,28.71,28.78,17900.0,27.2467,27.3131,27.2372,27.3036,17900.0
2005-01-14 10:05:00,28.76,28.78,28.74,28.74,12200.0,27.2847,27.3036,27.2657,27.2657,12200.0
2005-01-14 10:10:00,28.75,28.78,28.75,28.78,19500.0,27.2752,27.3036,27.2752,27.3036,19500.0
2005-01-14 10:15:00,28.78,28.85,28.76,28.78,22000.0,27.3036,27.37,27.2847,27.3036,22000.0
2005-01-14 10:20:00,28.82,28.88,28.81,28.84,19500.0,27.3416,27.3985,27.3321,27.3605,19500.0
2005-01-14 10:25:00,28.84,28.9,28.81,28.9,27300.0,27.3605,27.4175,27.3321,27.4175,27300.0
2005-01-14 10:30:00,28.9,28.96,28.89,28.96,15700.0,27.4175,27.4744,27.408,27.4744,15700.0
2005-01-14 10:35:00,28.97,28.98,28.94,28.94,15700.0,27.4839,27.4934,27.4554,27.4554,15700.0
2005-01-14 10:40:00,28.95,29.0,28.94,28.98,8000.0,27.4649,27.5123,27.4554,27.4934,8000.0
2005-01-14 10:45:00,28.99,29.05,28.99,29.03,11900.0,27.5029,27.5598,27.5029,27.5408,11900.0
2005-01-14 10:50:00,29.04,29.06,29.03,29.06,7300.0,27.5503,27.5693,27.5408,27.5693,7300.0
2005-01-14 10:55:00,29.04,29.07,29.0,29.03,14700.0,27.5503,27.5787,27.5123,27.5408,14700.0
2005-01-14 11:00:00,29.02,29.07,29.01,29.06,7400.0,27.5313,27.5787,27.5218,27.5693,7400.0
2005-01-14 11:05:00,29.05,29.07,29.04,29.04,17200.0,27.5598,27.5787,27.5503,27.5503,17200.0
2005-01-14 11:10:00,29.04,29.05,28.98,28.99,14600.0,27.5503,27.5598,27.4934,27.5029,14600.0
2005-01-14 11:15:00,28.98,29.0,28.98,28.99,23900.0,27.4934,27.5123,27.4934,27.5029,23900.0
2005-01-14 11:20:00,29.0,29.05,29.0,29.05,7600.0,27.5123,27.5598,27.5123,27.5598,7600.0
2005-01-14 11:25:00,29.05,29.07,29.04,29.06,15400.0,27.5598,27.5787,27.5503,27.5693,15400.0
2005-01-14 11:30:00,29.06,29.08,29.06,29.08,5200.0,27.5693,27.5882,27.5693,27.5882,5200.0
2005-01-14 11:35:00,29.08,29.16,29.08,29.14,14700.0,27.5882,27.6641,27.5882,27.6452,14700.0
2005-01-14 11:40:00,29.15,29.15,29.11,29.12,11700.0,27.6546,27.6546,27.6167,27.6262,11700.0
2005-01-14 11:45:00,29.11,29.12,29.1,29.1,26600.0,27.6167,27.6262,27.6072,27.6072,26600.0
2005-01-14 11:50:00,29.11,29.14,29.1,29.13,10600.0,27.6167,27.6452,27.6072,27.6357,10600.0
2005-01-14 11:55:00,29.14,29.15,29.13,29.15,10800.0,27.6452,27.6546,27.6357,27.6546,10800.0
2005-01-14 12:00:00,29.15,29.17,29.15,29.17,5900.0,27.6546,27.6736,27.6546,27.6736,5900.0
2005-01-14 12:05:00,29.18,29.19,29.17,29.19,9100.0,27.6831,27.6926,27.6736,27.6926,9100.0
2005-01-14 12:10:00,29.2,29.2,29.17,29.19,3600.0,27.7021,27.7021,27.6736,27.6926,3600.0
2005-01-14 12:15:00,29.19,29.22,29.19,29.2,9200.0,27.6926,27.7211,27.6926,27.7021,9200.0
2005-01-14 12:20:00,29.2,29.22,29.2,29.21,17800.0,27.7021,27.7211,27.7021,27.7116,17800.0
2005-01-14 12:25:00,29.21,29.22,29.19,29.2,13000.0,27.7116,27.7211,27.6926,27.7021,13000.0
2005-01-14 12:30:00,29.21,29.27,29.19,29.21,11800.0,27.7116,27.7685,27.6926,27.7116,11800.0
2005-01-14 12:35:00,29.21,29.25,29.21,29.25,8600.0,27.7116,27.7495,27.7116,27.7495,8600.0
2005-01-14 12:40:00,29.27,29.27,29.23,29.24,3600.0,27.7685,27.7685,27.7305,27.74,3600.0
2005-01-14 12:45:00,29.24,29.26,29.23,29.25,6400.0,27.74,27.759,27.7305,27.7495,6400.0
2005-01-14 12:50:00,29.26,29.29,29.26,29.28,5800.0,27.759,27.7875,27.759,27.778,5800.0
2005-01-14 12:55:00,29.28,29.3,29.26,29.29,12600.0,27.778,27.7969,27.759,27.7875,12600.0
2005-01-14 13:00:00,29.31,29.31,29.24,29.24,4700.0,27.8064,27.8064,27.74,27.74,4700.0
2005-01-14 13:05:00,29.28,29.29,29.24,29.24,2700.0,27.778,27.7875,27.74,27.74,2700.0
2005-01-14 13:10:00,29.26,29.26,29.24,29.24,14600.0,27.759,27.759,27.74,27.74,14600.0
2005-01-14 13:15:00,29.25,29.25,29.19,29.19,4400.0,27.7495,27.7495,27.6926,27.6926,4400.0
2005-01-14 13:20:00,29.19,29.19,29.16,29.16,1400.0,27.6926,27.6926,27.6641,27.6641,1400.0
2005-01-14 13:25:00,29.16,29.16,29.09,29.1,20500.0,27.6641,27.6641,27.5977,27.6072,20500.0
2005-01-14 13:30:00,29.09,29.1,29.03,29.06,28300.0,27.5977,27.6072,27.5408,27.5693,28300.0
2005-01-14 13:35:00,29.05,29.06,28.98,28.98,11300.0,27.5598,27.5693,27.4934,27.4934,11300.0
2005-01-14 13:40:00,28.99,29.02,28.99,29.02,2800.0,27.5029,27.5313,27.5029,27.5313,2800.0
2005-01-14 13:45:00,29.01,29.02,28.99,29.0,3700.0,27.5218,27.5313,27.5029,27.5123,3700.0
2005-01-14 13:50:00,29.0,29.03,29.0,29.02,2900.0,27.5123,27.5408,27.5123,27.5313,2900.0
2005-01-14 13:55:00,29.02,29.05,29.02,29.05,7600.0,27.5313,27.5598,27.5313,27.5598,7600.0
2005-01-14 14:00:00,29.05,29.05,29.04,29.04,4000.0,27.5598,27.5598,27.5503,27.5503,4000.0
2005-01-14 14:05:00,29.05,29.06,29.05,29.06,800.0,27.5598,27.5693,27.5598,27.5693,800.0
2005-01-14 14:10:00,29.08,29.08,29.05,29.05,2900.0,27.5882,27.5882,27.5598,27.5598,2900.0
2005-01-14 14:15:00,29.05,29.05,29.03,29.03,5000.0,27.5598,27.5598,27.5408,27.5408,5000.0
2005-01-14 14:20:00,29.04,29.04,29.02,29.02,6300.0,27.5503,27.5503,27.5313,27.5313,6300.0
2005-01-14 14:25:00,29.03,29.06,29.03,29.05,9600.0,27.5408,27.5693,27.5408,27.5598,9600.0
2005-01-14 14:30:00,29.06,29.06,29.04,29.05,9200.0,27.5693,27.5693,27.5503,27.5598,9200.0
2005-01-14 14:35:00,29.05,29.06,29.04,29.05,6700.0,27.5598,27.5693,27.5503,27.5598,6700.0
2005-01-14 14:40:00,29.04,29.08,29.02,29.04,45900.0,27.5503,27.5882,27.5313,27.5503,45900.0
2005-01-14 14:45:00,29.04,29.05,29.04,29.04,3900.0,27.5503,27.5598,27.5503,27.5503,3900.0
2005-01-14 14:50:00,29.04,29.06,29.02,29.06,41900.0,27.5503,27.5693,27.5313,27.5693,41900.0
2005-01-14 14:55:00,29.06,29.11,29.06,29.1,4800.0,27.5693,27.6167,27.5693,27.6072,4800.0
2005-01-14 15:00:00,29.08,29.09,29.05,29.08,6000.0,27.5882,27.5977,27.5598,27.5882,6000.0
2005-01-14 15:05:00,29.08,29.13,29.08,29.13,3200.0,27.5882,27.6357,27.5882,27.6357,3200.0
2005-01-14 15:10:00,29.13,29.15,29.12,29.15,2600.0,27.6357,27.6546,27.6262,27.6546,2600.0
2005-01-14 15:15:00,29.16,29.19,29.15,29.17,8600.0,27.6641,27.6926,27.6546,27.6736,8600.0
2005-01-14 15:20:00,29.17,29.18,29.15,29.16,3600.0,27.6736,27.6831,27.6546,27.6641,3600.0
2005-01-14 15:25:00,29.15,29.19,29.15,29.18,13600.0,27.6546,27.6926,27.6546,27.6831,13600.0
2005-01-14 15:30:00,29.18,29.18,29.16,29.17,24100.0,27.6831,27.6831,27.6641,27.6736,24100.0
2005-01-14 15:35:00,29.17,29.22,29.16,29.22,12300.0,27.6736,27.7211,27.6641,27.7211,12300.0
2005-01-14 15:40:00,29.22,29.26,29.21,29.24,18800.0,27.7211,27.759,27.7116,27.74,18800.0
2005-01-14 15:45:00,29.24,29.24,29.22,29.22,14900.0,27.74,27.74,27.7211,27.7211,14900.0
2005-01-14 15:50:00,29.22,29.22,29.19,29.19,18500.0,27.7211,27.7211,27.6926,27.6926,18500.0
2005-01-14 15:55:00,29.18,29.24,29.16,29.2,30800.0,27.6831,27.74,27.6641,27.7021,30800.0
2005-01-18 09:30:00,29.2,29.2,29.2,29.2,17200.0,27.7021,27.7021,27.7021,27.7021,17200.0
2005-01-18 09:35:00,29.19,29.2,29.0,29.07,14200.0,27.6926,27.7021,27.5123,27.5787,14200.0
2005-01-18 09:40:00,29.11,29.18,29.07,29.12,5900.0,27.6167,27.6831,27.5787,27.6262,5900.0
2005-01-18 09:45:00,29.17,29.19,29.11,29.19,4600.0,27.6736,27.6926,27.6167,27.6926,4600.0
2005-01-18 09:50:00,29.21,29.24,29.17,29.21,15800.0,27.7116,27.74,27.6736,27.7116,15800.0
2005-01-18 09:55:00,29.21,29.22,29.17,29.21,20700.0,27.7116,27.7211,27.6736,27.7116,20700.0
2005-01-18 10:00:00,29.21,29.24,29.18,29.22,24700.0,27.7116,27.74,27.6831,27.7211,24700.0
2005-01-18 10:05:00,29.2,29.21,29.17,29.17,7800.0,27.7021,27.7116,27.6736,27.6736,7800.0
2005-01-18 10:10:00,29.13,29.15,29.12,29.15,38200.0,27.6357,27.6546,27.6262,27.6546,38200.0
2005-01-18 10:15:00,29.15,29.15,29.12,29.15,27600.0,27.6546,27.6546,27.6262,27.6546,27600.0
2005-01-18 10:20:00,29.15,29.16,29.13,29.16,22200.0,27.6546,27.6641,27.6357,27.6641,22200.0
2005-01-18 10:25:00,29.17,29.24,29.14,29.24,12200.0,27.6736,27.74,27.6452,27.74,12200.0
2005-01-18 10:30:00,29.28,29.34,29.23,29.34,11600.0,27.778,27.8349,27.7305,27.8349,11600.0
2005-01-18 10:35:00,29.34,29.44,29.34,29.34,17000.0,27.8349,27.9298,27.8349,27.8349,17000.0
2005-01-18 10:40:00,29.34,29.37,29.28,29.37,22500.0,27.8349,27.8634,27.778,27.8634,22500.0
2005-01-18 10:45:00,29.36,29.36,29.3,29.33,9100.0,27.8539,27.8539,27.7969,27.8254,9100.0
2005-01-18 10:50:00,29.33,29.33,29.28,29.31,15100.0,27.8254,27.8254,27.778,27.8064,15100.0
2005-01-18 10:55:00,29.3,29.31,29.29,29.29,57000.0,27.7969,27.8064,27.7875,27.7875,57000.0
2005-01-18 11:00:00,29.28,29.3,29.26,29.29,9600.0,27.778,27.7969,27.759,27.7875,9600.0
2005-01-18 11:05:00,29.28,29.29,29.21,29.21,9300.0,27.778,27.7875,27.7116,27.7116,9300.0
2005-01-18 11:10:00,29.21,29.27,29.21,29.24,11000.0,27.7116,27.7685,27.7116,27.74,11000.0
2005-01-18 11:15:00,29.24,29.3,29.23,29.29,13500.0,27.74,27.7969,27.7305,27.7875,13500.0
2005-01-18 11:20:00,29.28,29.29,29.25,29.27,6300.0,27.778,27.7875,27.7495,27.7685,6300.0
2005-01-18 11:25:00,29.26,29.28,29.25,29.27,2800.0,27.759,27.778,27.7495,27.7685,2800.0
2005-01-18 11:30:00,29.25,29.32,29.25,29.32,12400.0,27.7495,27.8159,27.7495,27.8159,12400.0
2005-01-18 11:35:00,29.33,29.41,29.32,29.33,11800.0,27.8254,27.9013,27.8159,27.8254,11800.0
2005-01-18 11:40:00,29.33,29.37,29.33,29.33,5700.0,27.8254,27.8634,27.8254,27.8254,5700.0
2005-01-18 11:45:00,29.33,29.36,29.32,29.35,3400.0,27.8254,27.8539,27.8159,27.8444,3400.0
2005-01-18 11:50:00,29.35,29.36,29.31,29.31,7000.0,27.8444,27.8539,27.8064,27.8064,7000.0
2005-01-18 11:55:00,29.31,29.31,29.3,29.31,10300.0,27.8064,27.8064,27.7969,27.8064,10300.0
2005-01-18 12:00:00,29.31,29.31,29.3,29.3,5900.0,27.8064,27.8064,27.7969,27.7969,5900.0
2005-01-18 12:05:00,29.3,29.31,29.3,29.31,5100.0,27.7969,27.8064,27.7969,27.8064,5100.0
2005-01-18 12:10:00,29.31,29.33,29.3,29.31,9400.0,27.8064,27.8254,27.7969,27.8064,9400.0
2005-01-18 12:15:00,29.3,29.32,29.3,29.31,6500.0,27.7969,27.8159,27.7969,27.8064,6500.0
2005-01-18 12:20:00,29.32,29.33,29.29,29.3,30800.0,27.8159,27.8254,27.7875,27.7969,30800.0
2005-01-18 12:25:00,29.3,29.3,29.28,29.28,9500.0,27.7969,27.7969,27.778,27.778,9500.0
2005-01-18 12:30:00,29.27,29.28,29.26,29.26,1900.0,27.7685,27.778,27.759,27.759,1900.0
2005-01-18 12:35:00,29.26,29.26,29.25,29.26,1800.0,27.759,27.759,27.7495,27.759,1800.0
2005-01-18 12:40:00,29.26,29.26,29.15,29.18,21800.0,27.759,27.759,27.6546,27.6831,21800.0
2005-01-18 12:45:00,29.18,29.19,29.15,29.19,11300.0,27.6831,27.6926,27.6546,27.6926,11300.0
2005-01-18 12:50:00,29.19,29.2,29.19,29.2,5900.0,27.6926,27.7021,27.6926,27.7021,5900.0
2005-01-18 12:55:00,29.2,29.22,29.2,29.22,3600.0,27.7021,27.7211,27.7021,27.7211,3600.0
2005-01-18 13:00:00,29.22,29.23,29.21,29.21,4800.0,27.7211,27.7305,27.7116,27.7116,4800.0
2005-01-18 13:05:00,29.22,29.23,29.19,29.2,2700.0,27.7211,27.7305,27.6926,27.7021,2700.0
2005-01-18 13:10:00,29.2,29.21,29.18,29.18,4100.0,27.7021,27.7116,27.6831,27.6831,4100.0
2005-01-18 13:15:00,29.18,29.2,29.18,29.18,3700.0,27.6831,27.7021,27.6831,27.6831,3700.0
2005-01-18 13:20:00,29.18,29.22,29.16,29.2,6100.0,27.6831,27.7211,27.6641,27.7021,6100.0
2005-01-18 13:25:00,29.2,29.23,29.19,29.23,2800.0,27.7021,27.7305,27.6926,27.7305,2800.0
2005-01-18 13:30:00,29.23,29.24,29.22,29.22,10700.0,27.7305,27.74,27.7211,27.7211,10700.0
2005-01-18 13:35:00,29.21,29.24,29.2,29.23,13900.0,27.7116,27.74,27.7021,27.7305,13900.0
2005-01-18 13:40:00,29.23,29.27,29.22,29.26,5000.0,27.7305,27.7685,27.7211,27.759,5000.0
2005-01-18 13:45:00,29.26,29.29,29.23,29.28,9700.0,27.759,27.7875,27.7305,27.778,9700.0
2005-01-18 13:50:00,29.28,29.3,29.26,29.26,11500.0,27.778,27.7969,27.759,27.759,11500.0
2005-01-18 13:55:00,29.26,29.26,29.21,29.22,1700.0,27.759,27.759,27.7116,27.7211,1700.0
2005-01-18 14:00:00,29.22,29.28,29.22,29.27,2200.0,27.7211,27.778,27.7211,27.7685,2200.0
2005-01-18 14:05:00,29.28,29.28,29.25,29.27,10200.0,27.778,27.778,27.7495,27.7685,10200.0
2005-01-18 14:10:00,29.28,29.3,29.27,29.3,7400.0,27.778,27.7969,27.7685,27.7969,7400.0
2005-01-18 14:15:00,29.3,29.3,29.28,29.29,15900.0,27.7969,27.7969,27.778,27.7875,15900.0
2005-01-18 14:20:00,29.29,29.3,29.29,29.3,3100.0,27.7875,27.7969,27.7875,27.7969,3100.0
2005-01-18 14:25:00,29.3,29.3,29.27,29.29,7500.0,27.7969,27.7969,27.7685,27.7875,7500.0
2005-01-18 14:30:00,29.29,29.33,29.29,29.29,20000.0,27.7875,27.8254,27.7875,27.7875,20000.0
2005-01-18 14:35:00,29.3,29.31,29.28,29.28,8900.0,27.7969,27.8064,27.778,27.778,8900.0
2005-01-18 14:40:00,29.28,29.3,29.27,29.28,7600.0,27.778,27.7969,27.7685,27.778,7600.0
2005-01-18 14:45:00,29.28,29.28,29.21,29.22,5200.0,27.778,27.778,27.7116,27.7211,5200.0
2005-01-18 14:50:00,29.22,29.22,29.21,29.21,7600.0,27.7211,27.7211,27.7116,27.7116,7600.0
2005-01-18 14:55:00,29.22,29.22,29.19,29.21,12000.0,27.7211,27.7211,27.6926,27.7116,12000.0
2005-01-18 15:00:00,29.22,29.23,29.19,29.2,6600.0,27.7211,27.7305,27.6926,27.7021,6600.0
2005-01-18 15:05:00,29.2,29.2,29.17,29.2,8800.0,27.7021,27.7021,27.6736,27.7021,8800.0
2005-01-18 15:10:00,29.2,29.27,29.19,29.25,7600.0,27.7021,27.7685,27.6926,27.7495,7600.0
2005-01-18 15:15:00,29.25,29.3,29.23,29.3,11500.0,27.7495,27.7969,27.7305,27.7969,11500.0
2005-01-18 15:20:00,29.3,29.36,29.3,29.35,14300.0,27.7969,27.8539,27.7969,27.8444,14300.0
2005-01-18 15:25:00,29.36,29.36,29.31,29.32,40500.0,27.8539,27.8539,27.8064,27.8159,40500.0
2005-01-18 15:30:00,29.32,29.34,29.29,29.33,14300.0,27.8159,27.8349,27.7875,27.8254,14300.0
2005-01-18 15:35:00,29.34,29.35,29.33,29.35,18900.0,27.8349,27.8444,27.8254,27.8444,18900.0
2005-01-18 15:40:00,29.34,29.45,29.34,29.43,33200.0,27.8349,27.9393,27.8349,27.9203,33200.0
2005-01-18 15:45:00,29.43,29.45,29.37,29.38,28900.0,27.9203,27.9393,27.8634,27.8728,28900.0
2005-01-18 15:50:00,29.38,29.38,29.34,29.34,14300.0,27.8728,27.8728,27.8349,27.8349,14300.0
2005-01-18 15:55:00,29.31,29.37,29.28,29.36,55000.0,27.8064,27.8634,27.778,27.8539,55000.0
2005-01-19 09:30:00,29.2,29.22,29.2,29.22,17100.0,27.7021,27.7211,27.7021,27.7211,17100.0
2005-01-19 09:35:00,29.15,29.3,29.14,29.3,6300.0,27.6546,27.7969,27.6452,27.7969,6300.0
2005-01-19 09:40:00,29.25,29.3,29.25,29.29,29400.0,27.7495,27.7969,27.7495,27.7875,29400.0
2005-01-19 09:45:00,29.24,29.25,29.24,29.25,2800.0,27.74,27.7495,27.74,27.7495,2800.0
2005-01-19 09:50:00,29.23,29.23,29.1,29.15,3400.0,27.7305,27.7305,27.6072,27.6546,3400.0
2005-01-19 09:55:00,29.14,29.14,29.08,29.09,2900.0,27.6452,27.6452,27.5882,27.5977,2900.0
2005-01-19 10:00:00,29.11,29.12,29.06,29.07,5300.0,27.6167,27.6262,27.5693,27.5787,5300.0
2005-01-19 10:05:00,29.04,29.05,29.03,29.04,5700.0,27.5503,27.5598,27.5408,27.5503,5700.0
2005-01-19 10:10:00,29.03,29.04,29.0,29.02,12300.0,27.5408,27.5503,27.5123,27.5313,12300.0
2005-01-19 10:15:00,29.02,29.06,29.02,29.04,12000.0,27.5313,27.5693,27.5313,27.5503,12000.0
2005-01-19 10:20:00,29.03,29.03,28.98,28.99,3800.0,27.5408,27.5408,27.4934,27.5029,3800.0
2005-01-19 10:25:00,28.99,29.01,28.96,28.97,6800.0,27.5029,27.5218,27.4744,27.4839,6800.0
2005-01-19 10:30:00,28.96,28.99,28.87,28.88,24500.0,27.4744,27.5029,27.389,27.3985,24500.0
2005-01-19 10:35:00,28.87,28.89,28.8,28.8,22800.0,27.389,27.408,27.3226,27.3226,22800.0
2005-01-19 10:40:00,28.81,28.83,28.8,28.81,25700.0,27.3321,27.3511,27.3226,27.3321,25700.0
2005-01-19 10:45:00,28.81,28.85,28.81,28.83,6500.0,27.3321,27.37,27.3321,27.3511,6500.0
2005-01-19 10:50:00,29.01,29.01,28.82,28.84,4600.0,27.5218,27.5218,27.3416,27.3605,4600.0
2005-01-19 10:55:00,28.83,28.85,28.83,28.84,4700.0,27.3511,27.37,27.3511,27.3605,4700.0
2005-01-19 11:00:00,28.84,28.89,28.84,28.86,15900.0,27.3605,27.408,27.3605,27.3795,15900.0
2005-01-19 11:05:00,28.85,28.86,28.84,28.85,16200.0,27.37,27.3795,27.3605,27.37,16200.0
2005-01-19 11:10:00,28.85,28.85,28.78,28.78,7600.0,27.37,27.37,27.3036,27.3036,7600.0
2005-01-19 11:15:00,28.79,28.86,28.79,28.86,17200.0,27.3131,27.3795,27.3131,27.3795,17200.0
2005-01-19 11:20:00,28.85,28.9,28.85,28.9,8400.0,27.37,27.4175,27.37,27.4175,8400.0
2005-01-19 11:25:00,28.9,28.95,28.88,28.95,5700.0,27.4175,27.4649,27.3985,27.4649,5700.0
2005-01-19 11:30:00,28.94,28.94,28.89,28.92,26800.0,27.4554,27.4554,27.408,27.4364,26800.0
2005-01-19 11:35:00,28.91,28.93,28.91,28.93,4400.0,27.427,27.4459,27.427,27.4459,4400.0
2005-01-19 11:40:00,28.94,28.99,28.92,28.97,3400.0,27.4554,27.5029,27.4364,27.4839,3400.0
2005-01-19 11:45:00,28.97,29.0,28.92,28.92,5100.0,27.4839,27.5123,27.4364,27.4364,5100.0
2005-01-19 11:50:00,28.92,28.93,28.86,28.87,5800.0,27.4364,27.4459,27.3795,27.389,5800.0
2005-01-19 11:55:00,28.87,28.88,28.87,28.88,3000.0,27.389,27.3985,27.389,27.3985,3000.0
2005-01-19 12:00:00,28.88,28.88,28.85,28.85,4500.0,27.3985,27.3985,27.37,27.37,4500.0
2005-01-19 12:05:00,28.85,28.85,28.8,28.81,8600.0,27.37,27.37,27.3226,27.3321,8600.0
2005-01-19 12:10:00,28.81,28.81,28.8,28.81,20200.0,27.3321,27.3321,27.3226,27.3321,20200.0
2005-01-19 12:15:00,28.81,28.82,28.8,28.81,15200.0,27.3321,27.3416,27.3226,27.3321,15200.0
2005-01-19 12:20:00,28.81,28.82,28.81,28.81,6400.0,27.3321,27.3416,27.3321,27.3321,6400.0
2005-01-19 12:25:00,28.81,28.81,28.8,28.81,5400.0,27.3321,27.3321,27.3226,27.3321,5400.0
2005-01-19 12:30:00,28.81,28.81,28.8,28.81,7000.0,27.3321,27.3321,27.3226,27.3321,7000.0
2005-01-19 12:35:00,28.81,28.81,28.8,28.8,12500.0,27.3321,27.3321,27.3226,27.3226,12500.0
2005-01-19 12:40:00,28.79,28.8,28.78,28.79,3100.0,27.3131,27.3226,27.3036,27.3131,3100.0
2005-01-19 12:45:00,28.79,28.79,28.79,28.79,8100.0,27.3131,27.3131,27.3131,27.3131,8100.0
2005-01-19 12:50:00,28.79,28.79,28.78,28.79,10700.0,27.3131,27.3131,27.3036,27.3131,10700.0
2005-01-19 12:55:00,28.79,28.83,28.79,28.82,13900.0,27.3131,27.3511,27.3131,27.3416,13900.0
2005-01-19 13:00:00,28.82,28.82,28.79,28.79,10600.0,27.3416,27.3416,27.3131,27.3131,10600.0
2005-01-19 13:05:00,28.79,28.8,28.79,28.79,8100.0,27.3131,27.3226,27.3131,27.3131,8100.0
2005-01-19 13:10:00,28.79,28.88,28.79,28.8,6100.0,27.3131,27.3985,27.3131,27.3226,6100.0
2005-01-19 13:15:00,28.8,28.8,28.78,28.79,7700.0,27.3226,27.3226,27.3036,27.3131,7700.0
2005-01-19 13:20:00,28.79,28.79,28.78,28.79,14700.0,27.3131,27.3131,27.3036,27.3131,14700.0
2005-01-19 13:25:00,28.79,28.79,28.78,28.79,18700.0,27.3131,27.3131,27.3036,27.3131,18700.0
2005-01-19 13:30:00,28.78,28.78,28.77,28.77,11700.0,27.3036,27.3036,27.2941,27.2941,11700.0
2005-01-19 13:35:00,28.78,28.78,28.77,28.78,30800.0,27.3036,27.3036,27.2941,27.3036,30800.0
2005-01-19 13:40:00,28.78,28.78,28.75,28.76,11600.0,27.3036,27.3036,27.2752,27.2847,11600.0
2005-01-19 13:45:00,28.76,28.77,28.75,28.76,28800.0,27.2847,27.2941,27.2752,27.2847,28800.0
2005-01-19 13:50:00,28.76,28.76,28.74,28.74,7800.0,27.2847,27.2847,27.2657,27.2657,7800.0
2005-01-19 13:55:00,28.75,28.75,28.74,28.75,4800.0,27.2752,27.2752,27.2657,27.2752,4800.0
2005-01-19 14:00:00,28.75,28.75,28.74,28.75,15700.0,27.2752,27.2752,27.2657,27.2752,15700.0
2005-01-19 14:05:00,28.75,28.75,28.75,28.75,6200.0,27.2752,27.2752,27.2752,27.2752,6200.0
2005-01-19 14:10:00,28.75,28.76,28.73,28.76,11400.0,27.2752,27.2847,27.2562,27.2847,11400.0
2005-01-19 14:15:00,28.76,28.76,28.74,28.75,11800.0,27.2847,27.2847,27.2657,27.2752,11800.0
2005-01-19 14:20:00,28.75,28.75,28.74,28.75,7800.0,27.2752,27.2752,27.2657,27.2752,7800.0
2005-01-19 14:25:00,28.75,28.75,28.73,28.74,8400.0,27.2752,27.2752,27.2562,27.2657,8400.0
2005-01-19 14:30:00,28.74,28.75,28.74,28.75,6700.0,27.2657,27.2752,27.2657,27.2752,6700.0
2005-01-19 14:35:00,28.75,28.75,28.72,28.73,4900.0,27.2752,27.2752,27.2467,27.2562,4900.0
2005-01-19 14:40:00,28.74,28.78,28.74,28.78,16200.0,27.2657,27.3036,27.2657,27.3036,16200.0
2005-01-19 14:45:00,28.79,28.83,28.79,28.82,8000.0,27.3131,27.3511,27.3131,27.3416,8000.0
2005-01-19 14:50:00,28.82,28.86,28.82,28.86,3600.0,27.3416,27.3795,27.3416,27.3795,3600.0
2005-01-19 14:55:00,28.86,28.89,28.85,28.89,4800.0,27.3795,27.408,27.37,27.408,4800.0
2005-01-19 15:00:00,28.89,28.89,28.86,28.87,6100.0,27.408,27.408,27.3795,27.389,6100.0
2005-01-19 15:05:00,28.87,28.89,28.87,28.87,4700.0,27.389,27.408,27.389,27.389,4700.0
2005-01-19 15:10:00,28.87,28.88,28.84,28.84,34100.0,27.389,27.3985,27.3605,27.3605,34100.0
2005-01-19 15:15:00,28.84,28.86,28.82,28.84,7000.0,27.3605,27.3795,27.3416,27.3605,7000.0
2005-01-19 15:20:00,28.84,28.84,28.77,28.77,5200.0,27.3605,27.3605,27.2941,27.2941,5200.0
2005-01-19 15:25:00,28.78,28.78,28.69,28.69,10200.0,27.3036,27.3036,27.2182,27.2182,10200.0
2005-01-19 15:30:00,28.67,28.68,28.62,28.63,18200.0,27.1993,27.2088,27.1518,27.1613,18200.0
2005-01-19 15:35:00,28.62,28.63,28.62,28.63,12000.0,27.1518,27.1613,27.1518,27.1613,12000.0
2005-01-19 15:40:00,28.62,28.69,28.62,28.69,15700.0,27.1518,27.2182,27.1518,27.2182,15700.0
2005-01-19 15:45:00,28.7,28.7,28.64,28.64,18500.0,27.2277,27.2277,27.1708,27.1708,18500.0
2005-01-19 15:50:00,28.64,28.65,28.58,28.58,30800.0,27.1708,27.1803,27.1139,27.1139,30800.0
2005-01-19 15:55:00,28.6,28.64,28.6,28.64,44800.0,27.1329,27.1708,27.1329,27.1708,44800.0
2005-01-20 09:35:00,29.3,29.61,29.3,29.6,70200.0,27.7969,28.091,27.7969,28.0816,70200.0
2005-01-20 09:40:00,29.58,29.77,29.58,29.71,87400.0,28.0626,28.2428,28.0626,28.1859,87400.0
2005-01-20 09:45:00,29.71,29.71,29.3,29.47,77300.0,28.1859,28.1859,27.7969,27.9582,77300.0
2005-01-20 09:50:00,29.47,29.52,29.39,29.52,86300.0,27.9582,28.0057,27.8823,28.0057,86300.0
2005-01-20 09:55:00,29.56,29.56,29.5,29.52,46500.0,28.0436,28.0436,27.9867,28.0057,46500.0
2005-01-20 10:00:00,29.52,29.52,29.32,29.45,57900.0,28.0057,28.0057,27.8159,27.9393,57900.0
2005-01-20 10:05:00,29.44,29.62,29.44,29.62,37300.0,27.9298,28.1005,27.9298,28.1005,37300.0
2005-01-20 10:10:00,29.62,29.72,29.62,29.68,28000.0,28.1005,28.1954,28.1005,28.1575,28000.0
2005-01-20 10:15:00,29.68,29.68,29.53,29.54,20600.0,28.1575,28.1575,28.0152,28.0246,20600.0
2005-01-20 10:20:00,29.54,29.54,29.47,29.47,45300.0,28.0246,28.0246,27.9582,27.9582,45300.0
2005-01-20 10:25:00,29.47,29.47,29.3,29.35,16300.0,27.9582,27.9582,27.7969,27.8444,16300.0
2005-01-20 10:30:00,29.37,29.37,29.3,29.32,45900.0,27.8634,27.8634,27.7969,27.8159,45900.0
2005-01-20 10:35:00,29.33,29.44,29.32,29.44,49500.0,27.8254,27.9298,27.8159,27.9298,49500.0
2005-01-20 10:40:00,29.43,29.47,29.34,29.37,23300.0,27.9203,27.9582,27.8349,27.8634,23300.0
2005-01-20 10:45:00,29.37,29.39,29.37,29.38,8800.0,27.8634,27.8823,27.8634,27.8728,8800.0
2005-01-20 10:50:00,29.39,29.47,29.39,29.47,23400.0,27.8823,27.9582,27.8823,27.9582,23400.0
2005-01-20 10:55:00,29.47,29.55,29.4,29.4,26700.0,27.9582,28.0341,27.8918,27.8918,26700.0
2005-01-20 11:00:00,29.41,29.47,29.36,29.44,13800.0,27.9013,27.9582,27.8539,27.9298,13800.0
2005-01-20 11:05:00,29.45,29.46,29.43,29.45,16100.0,27.9393,27.9487,27.9203,27.9393,16100.0
2005-01-20 11:10:00,29.45,29.48,29.44,29.48,8600.0,27.9393,27.9677,27.9298,27.9677,8600.0
2005-01-20 11:15:00,29.48,29.5,29.46,29.47,16300.0,27.9677,27.9867,27.9487,27.9582,16300.0
2005-01-20 11:20:00,29.48,29.48,29.42,29.43,6700.0,27.9677,27.9677,27.9108,27.9203,6700.0
2005-01-20 11:25:00,29.43,29.45,29.42,29.45,12600.0,27.9203,27.9393,27.9108,27.9393,12600.0
2005-01-20 11:30:00,29.45,29.57,29.45,29.56,43300.0,27.9393,28.0531,27.9393,28.0436,43300.0
2005-01-20 11:35:00,29.56,29.62,29.56,29.61,12400.0,28.0436,28.1005,28.0436,28.091,12400.0
2005-01-20 11:40:00,29.61,29.65,29.61,29.65,13300.0,28.091,28.129,28.091,28.129,13300.0
2005-01-20 11:45:00,29.67,29.67,29.62,29.65,9200.0,28.148,28.148,28.1005,28.129,9200.0
2005-01-20 11:50:00,29.64,29.64,29.59,29.59,5300.0,28.1195,28.1195,28.0721,28.0721,5300.0
2005-01-20 11:55:00,29.59,29.62,29.59,29.61,7600.0,28.0721,28.1005,28.0721,28.091,7600.0
2005-01-20 12:00:00,29.61,29.61,29.38,29.48,19600.0,28.091,28.091,27.8728,27.9677,19600.0
2005-01-20 12:05:00,29.46,29.51,29.46,29.5,7200.0,27.9487,27.9962,27.9487,27.9867,7200.0
2005-01-20 12:10:00,29.5,29.51,29.49,29.5,3400.0,27.9867,27.9962,27.9772,27.9867,3400.0
2005-01-20 12:15:00,29.49,29.59,29.49,29.59,10000.0,27.9772,28.0721,27.9772,28.0721,10000.0
2005-01-20 12:20:00,29.58,29.66,29.58,29.66,30600.0,28.0626,28.1385,28.0626,28.1385,30600.0
2005-01-20 12:25:00,29.66,29.66,29.6,29.66,12700.0,28.1385,28.1385,28.0816,28.1385,12700.0
2005-01-20 12:30:00,29.66,29.72,29.66,29.71,10100.0,28.1385,28.1954,28.1385,28.1859,10100.0
2005-01-20 12:35:00,29.71,29.71,29.68,29.69,11300.0,28.1859,28.1859,28.1575,28.1669,11300.0
2005-01-20 12:40:00,29.69,29.69,29.62,29.64,13300.0,28.1669,28.1669,28.1005,28.1195,13300.0
2005-01-20 12:45:00,29.64,29.64,29.58,29.58,7400.0,28.1195,28.1195,28.0626,28.0626,7400.0
2005-01-20 12:50:00,29.55,29.55,29.48,29.48,20500.0,28.0341,28.0341,27.9677,27.9677,20500.0
2005-01-20 12:55:00,29.48,29.49,29.48,29.49,10800.0,27.9677,27.9772,27.9677,27.9772,10800.0
2005-01-20 13:00:00,29.49,29.58,29.49,29.58,18900.0,27.9772,28.0626,27.9772,28.0626,18900.0
2005-01-20 13:05:00,29.59,29.63,29.59,29.63,10200.0,28.0721,28.11,28.0721,28.11,10200.0
2005-01-20 13:10:00,29.63,29.65,29.61,29.64,16100.0,28.11,28.129,28.091,28.1195,16100.0
2005-01-20 13:15:00,29.65,29.65,29.55,29.59,21200.0,28.129,28.129,28.0341,28.0721,21200.0
2005-01-20 13:20:00,29.58,29.58,29.52,29.53,22300.0,28.0626,28.0626,28.0057,28.0152,22300.0
2005-01-20 13:25:00,29.52,29.56,29.52,29.55,10400.0,28.0057,28.0436,28.0057,28.0341,10400.0
2005-01-20 13:30:00,29.55,29.58,29.55,29.56,19700.0,28.0341,28.0626,28.0341,28.0436,19700.0
2005-01-20 13:35:00,29.55,29.67,29.55,29.63,28100.0,28.0341,28.148,28.0341,28.11,28100.0
2005-01-20 13:40:00,29.63,29.67,29.63,29.65,18000.0,28.11,28.148,28.11,28.129,18000.0
2005-01-20 13:45:00,29.65,29.65,29.58,29.58,20900.0,28.129,28.129,28.0626,28.0626,20900.0
2005-01-20 13:50:00,29.58,29.65,29.58,29.64,11500.0,28.0626,28.129,28.0626,28.1195,11500.0
2005-01-20 13:55:00,29.64,29.7,29.64,29.67,6300.0,28.1195,28.1764,28.1195,28.148,6300.0
2005-01-20 14:00:00,29.67,29.7,29.67,29.7,22300.0,28.148,28.1764,28.148,28.1764,22300.0
2005-01-20 14:05:00,29.7,29.71,29.66,29.68,12800.0,28.1764,28.1859,28.1385,28.1575,12800.0
2005-01-20 14:10:00,29.68,29.7,29.67,29.69,19800.0,28.1575,28.1764,28.148,28.1669,19800.0
2005-01-20 14:15:00,29.68,29.7,29.68,29.7,27000.0,28.1575,28.1764,28.1575,28.1764,27000.0
2005-01-20 14:20:00,29.7,29.7,29.68,29.7,10100.0,28.1764,28.1764,28.1575,28.1764,10100.0
2005-01-20 14:25:00,29.7,29.7,29.67,29.67,4400.0,28.1764,28.1764,28.148,28.148,4400.0
2005-01-20 14:30:00,29.67,29.69,29.64,29.68,12400.0,28.148,28.1669,28.1195,28.1575,12400.0
2005-01-20 14:35:00,29.68,29.69,29.65,29.66,6500.0,28.1575,28.1669,28.129,28.1385,6500.0
2005-01-20 14:40:00,29.66,29.68,29.63,29.68,13200.0,28.1385,28.1575,28.11,28.1575,13200.0
2005-01-20 14:45:00,29.68,29.69,29.65,29.66,15000.0,28.1575,28.1669,28.129,28.1385,15000.0
2005-01-20 14:50:00,29.66,29.69,29.65,29.69,38000.0,28.1385,28.1669,28.129,28.1669,38000.0
2005-01-20 14:55:00,29.69,29.73,29.66,29.7,32100.0,28.1669,28.2049,28.1385,28.1764,32100.0
2005-01-20 15:00:00,29.71,29.72,29.65,29.7,14500.0,28.1859,28.1954,28.129,28.1764,14500.0
2005-01-20 15:05:00,29.71,29.78,29.71,29.78,31600.0,28.1859,28.2523,28.1859,28.2523,31600.0
2005-01-20 15:10:00,29.78,29.88,29.77,29.85,17700.0,28.2523,28.3472,28.2428,28.3187,17700.0
2005-01-20 15:15:00,29.85,29.86,29.82,29.86,14400.0,28.3187,28.3282,28.2903,28.3282,14400.0
2005-01-20 15:20:00,29.85,29.86,29.81,29.82,26100.0,28.3187,28.3282,28.2808,28.2903,26100.0
2005-01-20 15:25:00,29.82,29.83,29.68,29.7,15500.0,28.2903,28.2998,28.1575,28.1764,15500.0
2005-01-20 15:30:00,29.7,29.78,29.68,29.68,12600.0,28.1764,28.2523,28.1575,28.1575,12600.0
2005-01-20 15:35:00,29.69,29.74,29.68,29.71,23800.0,28.1669,28.2144,28.1575,28.1859,23800.0
2005-01-20 15:40:00,29.72,29.76,29.69,29.75,27300.0,28.1954,28.2334,28.1669,28.2239,27300.0
2005-01-20 15:45:00,29.76,30.0,29.75,29.84,42000.0,28.2334,28.461,28.2239,28.3092,42000.0
2005-01-20 15:50:00,29.83,29.89,29.81,29.81,32000.0,28.2998,28.3567,28.2808,28.2808,32000.0
2005-01-20 15:55:00,29.81,29.82,29.8,29.8,69800.0,28.2808,28.2903,28.2713,28.2713,69800.0
2005-01-21 09:30:00,29.79,29.85,29.74,29.85,27900.0,28.2618,28.3187,28.2144,28.3187,27900.0
2005-01-21 09:35:00,29.89,30.03,29.89,30.01,21700.0,28.3567,28.4895,28.3567,28.4705,21700.0
2005-01-21 09:40:00,30.01,30.1,30.0,30.03,17300.0,28.4705,28.5559,28.461,28.4895,17300.0
2005-01-21 09:45:00,30.05,30.2,30.01,30.19,11100.0,28.5085,28.6508,28.4705,28.6413,11100.0
2005-01-21 09:50:00,30.19,30.25,30.06,30.12,39100.0,28.6413,28.6982,28.518,28.5749,39100.0
2005-01-21 09:55:00,30.14,30.16,30.1,30.16,13200.0,28.5939,28.6128,28.5559,28.6128,13200.0
2005-01-21 10:00:00,30.15,30.16,30.08,30.11,30400.0,28.6033,28.6128,28.5369,28.5654,30400.0
2005-01-21 10:05:00,30.11,30.15,30.08,30.08,19000.0,28.5654,28.6033,28.5369,28.5369,19000.0
2005-01-21 10:10:00,30.08,30.11,30.03,30.04,25100.0,28.5369,28.5654,28.4895,28.499,25100.0
2005-01-21 10:15:00,30.04,30.14,30.03,30.12,13600.0,28.499,28.5939,28.4895,28.5749,13600.0
2005-01-21 10:20:00,30.12,30.17,30.1,30.17,10700.0,28.5749,28.6223,28.5559,28.6223,10700.0
2005-01-21 10:25:00,30.16,30.19,30.13,30.13,18900.0,28.6128,28.6413,28.5844,28.5844,18900.0
2005-01-21 10:30:00,30.13,30.17,30.1,30.17,18200.0,28.5844,28.6223,28.5559,28.6223,18200.0
2005-01-21 10:35:00,30.16,30.16,30.1,30.1,11700.0,28.6128,28.6128,28.5559,28.5559,11700.0
2005-01-21 10:40:00,30.1,30.1,30.04,30.06,11000.0,28.5559,28.5559,28.499,28.518,11000.0
2005-01-21 10:45:00,30.06,30.06,30.03,30.03,8900.0,28.518,28.518,28.4895,28.4895,8900.0
2005-01-21 10:50:00,30.03,30.06,30.02,30.03,15700.0,28.4895,28.518,28.48,28.4895,15700.0
2005-01-21 10:55:00,30.03,30.03,30.01,30.01,5100.0,28.4895,28.4895,28.4705,28.4705,5100.0
2005-01-21 11:00:00,30.01,30.01,30.0,30.01,16200.0,28.4705,28.4705,28.461,28.4705,16200.0
2005-01-21 11:05:00,30.01,30.01,29.99,30.0,41700.0,28.4705,28.4705,28.4516,28.461,41700.0
2005-01-21 11:10:00,30.0,30.0,29.97,29.99,18800.0,28.461,28.461,28.4326,28.4516,18800.0
2005-01-21 11:15:00,29.98,30.01,29.97,29.99,12200.0,28.4421,28.4705,28.4326,28.4516,12200.0
2005-01-21 11:20:00,30.0,30.0,29.98,30.0,10400.0,28.461,28.461,28.4421,28.461,10400.0
2005-01-21 11:25:00,30.01,30.02,29.99,29.99,7000.0,28.4705,28.48,28.4516,28.4516,7000.0
2005-01-21 11:30:00,29.99,30.0,29.99,30.0,11600.0,28.4516,28.461,28.4516,28.461,11600.0
2005-01-21 11:35:00,30.0,30.0,29.97,29.97,5900.0,28.461,28.461,28.4326,28.4326,5900.0
2005-01-21 11:40:00,29.97,30.02,29.97,30.02,12200.0,28.4326,28.48,28.4326,28.48,12200.0
2005-01-21 11:45:00,30.01,30.02,30.0,30.0,8600.0,28.4705,28.48,28.461,28.461,8600.0
2005-01-21 11:50:00,30.0,30.05,30.0,30.04,9000.0,28.461,28.5085,28.461,28.499,9000.0
2005-01-21 11:55:00,30.03,30.05,30.01,30.02,5600.0,28.4895,28.5085,28.4705,28.48,5600.0
2005-01-21 12:00:00,30.03,30.03,29.96,29.96,7800.0,28.4895,28.4895,28.4231,28.4231,7800.0
2005-01-21 12:05:00,29.97,30.01,29.97,30.0,8600.0,28.4326,28.4705,28.4326,28.461,8600.0
2005-01-21 12:10:00,30.0,30.01,29.99,29.99,1600.0,28.461,28.4705,28.4516,28.4516,1600.0
2005-01-21 12:15:00,30.0,30.06,30.0,30.06,9100.0,28.461,28.518,28.461,28.518,9100.0
2005-01-21 12:20:00,30.05,30.06,30.04,30.05,4200.0,28.5085,28.518,28.499,28.5085,4200.0
2005-01-21 12:25:00,30.04,30.05,30.04,30.04,5900.0,28.499,28.5085,28.499,28.499,5900.0
2005-01-21 12:30:00,30.04,30.05,30.04,30.05,6800.0,28.499,28.5085,28.499,28.5085,6800.0
2005-01-21 12:35:00,30.05,30.06,30.04,30.05,5400.0,28.5085,28.518,28.499,28.5085,5400.0
2005-01-21 12:40:00,30.05,30.11,30.05,30.1,7200.0,28.5085,28.5654,28.5085,28.5559,7200.0
2005-01-21 12:45:00,30.1,30.12,30.1,30.12,9400.0,28.5559,28.5749,28.5559,28.5749,9400.0
2005-01-21 12:50:00,30.12,30.12,30.08,30.08,4600.0,28.5749,28.5749,28.5369,28.5369,4600.0
2005-01-21 12:55:00,30.09,30.12,30.09,30.09,2300.0,28.5464,28.5749,28.5464,28.5464,2300.0
2005-01-21 13:00:00,30.09,30.09,30.07,30.07,4000.0,28.5464,28.5464,28.5274,28.5274,4000.0
2005-01-21 13:05:00,30.06,30.07,30.04,30.07,7400.0,28.518,28.5274,28.499,28.5274,7400.0
2005-01-21 13:10:00,30.05,30.07,30.04,30.05,5700.0,28.5085,28.5274,28.499,28.5085,5700.0
2005-01-21 13:15:00,30.05,30.1,30.05,30.09,12100.0,28.5085,28.5559,28.5085,28.5464,12100.0
2005-01-21 13:20:00,30.09,30.1,30.09,30.1,6200.0,28.5464,28.5559,28.5464,28.5559,6200.0
2005-01-21 13:25:00,30.1,30.1,30.09,30.09,11100.0,28.5559,28.5559,28.5464,28.5464,11100.0
2005-01-21 13:30:00,30.09,30.1,30.04,30.05,5300.0,28.5464,28.5559,28.499,28.5085,5300.0
2005-01-21 13:35:00,30.05,30.09,30.04,30.09,11300.0,28.5085,28.5464,28.499,28.5464,11300.0
2005-01-21 13:40:00,30.08,30.09,30.04,30.04,12800.0,28.5369,28.5464,28.499,28.499,12800.0
2005-01-21 13:45:00,30.04,30.04,30.01,30.02,19100.0,28.499,28.499,28.4705,28.48,19100.0
2005-01-21 13:50:00,30.01,30.01,29.98,29.98,26700.0,28.4705,28.4705,28.4421,28.4421,26700.0
2005-01-21 13:55:00,29.98,30.0,29.98,29.99,3300.0,28.4421,28.461,28.4421,28.4516,3300.0
2005-01-21 14:00:00,29.99,30.02,29.99,30.01,4100.0,28.4516,28.48,28.4516,28.4705,4100.0
2005-01-21 14:05:00,30.01,30.02,30.01,30.01,3200.0,28.4705,28.48,28.4705,28.4705,3200.0
2005-01-21 14:10:00,30.01,30.02,30.0,30.01,7800.0,28.4705,28.48,28.461,28.4705,7800.0
2005-01-21 14:15:00,30.02,30.04,30.01,30.04,3400.0,28.48,28.499,28.4705,28.499,3400.0
2005-01-21 14:20:00,30.02,30.02,30.01,30.01,4200.0,28.48,28.48,28.4705,28.4705,4200.0
2005-01-21 14:25:00,30.04,30.07,30.04,30.05,5000.0,28.499,28.5274,28.499,28.5085,5000.0
2005-01-21 14:30:00,30.04,30.05,30.02,30.04,7500.0,28.499,28.5085,28.48,28.499,7500.0
2005-01-21 14:35:00,30.04,30.05,30.03,30.04,11500.0,28.499,28.5085,28.4895,28.499,11500.0
2005-01-21 14:40:00,30.04,30.06,30.04,30.04,7900.0,28.499,28.518,28.499,28.499,7900.0
2005-01-21 14:45:00,30.05,30.05,30.0,30.0,12500.0,28.5085,28.5085,28.461,28.461,12500.0
2005-01-21 14:50:00,30.01,30.01,30.0,30.0,11800.0,28.4705,28.4705,28.461,28.461,11800.0
2005-01-21 14:55:00,30.0,30.01,30.0,30.0,20900.0,28.461,28.4705,28.461,28.461,20900.0
2005-01-21 15:00:00,30.0,30.01,29.99,30.0,27700.0,28.461,28.4705,28.4516,28.461,27700.0
2005-01-21 15:05:00,29.99,30.0,29.98,29.98,8400.0,28.4516,28.461,28.4421,28.4421,8400.0
2005-01-21 15:10:00,29.98,29.98,29.96,29.98,18200.0,28.4421,28.4421,28.4231,28.4421,18200.0
2005-01-21 15:15:00,29.98,30.0,29.98,29.99,17400.0,28.4421,28.461,28.4421,28.4516,17400.0
2005-01-21 15:20:00,29.99,30.03,29.99,30.0,24500.0,28.4516,28.4895,28.4516,28.461,24500.0
2005-01-21 15:25:00,30.0,30.0,29.93,29.95,11900.0,28.461,28.461,28.3946,28.4136,11900.0
2005-01-21 15:30:00,29.94,29.95,29.92,29.94,18500.0,28.4041,28.4136,28.3851,28.4041,18500.0
2005-01-21 15:35:00,29.94,29.95,29.89,29.9,11300.0,28.4041,28.4136,28.3567,28.3662,11300.0
2005-01-21 15:40:00,29.9,29.9,29.86,29.87,17100.0,28.3662,28.3662,28.3282,28.3377,17100.0
2005-01-21 15:45:00,29.87,29.87,29.83,29.84,15400.0,28.3377,28.3377,28.2998,28.3092,15400.0
2005-01-21 15:50:00,29.83,29.83,29.81,29.81,55500.0,28.2998,28.2998,28.2808,28.2808,55500.0
2005-01-21 15:55:00,29.81,29.91,29.81,29.9,22200.0,28.2808,28.3757,28.2808,28.3662,22200.0
2005-01-24 09:30:00,30.19,30.19,30.12,30.14,20900.0,28.6413,28.6413,28.5749,28.5939,20900.0
2005-01-24 09:35:00,30.12,30.14,30.03,30.04,13500.0,28.5749,28.5939,28.4895,28.499,13500.0
2005-01-24 09:40:00,30.1,30.18,30.09,30.11,10800.0,28.5559,28.6318,28.5464,28.5654,10800.0
2005-01-24 09:45:00,30.12,30.21,30.12,30.19,11100.0,28.5749,28.6603,28.5749,28.6413,11100.0
2005-01-24 09:50:00,30.18,30.18,30.03,30.03,11200.0,28.6318,28.6318,28.4895,28.4895,11200.0
2005-01-24 09:55:00,30.02,30.03,30.0,30.0,14000.0,28.48,28.4895,28.461,28.461,14000.0
2005-01-24 10:00:00,30.0,30.05,30.0,30.05,10200.0,28.461,28.5085,28.461,28.5085,10200.0
2005-01-24 10:05:00,30.05,30.08,29.96,29.96,14100.0,28.5085,28.5369,28.4231,28.4231,14100.0
2005-01-24 10:10:00,29.96,30.0,29.94,29.97,18800.0,28.4231,28.461,28.4041,28.4326,18800.0
2005-01-24 10:15:00,29.97,30.08,29.96,30.07,9900.0,28.4326,28.5369,28.4231,28.5274,9900.0
2005-01-24 10:20:00,30.07,30.07,29.96,29.96,13500.0,28.5274,28.5274,28.4231,28.4231,13500.0
2005-01-24 10:25:00,29.96,29.97,29.95,29.95,8200.0,28.4231,28.4326,28.4136,28.4136,8200.0
2005-01-24 10:30:00,29.95,30.04,29.95,30.04,8900.0,28.4136,28.499,28.4136,28.499,8900.0
2005-01-24 10:35:00,30.03,30.07,30.01,30.01,8800.0,28.4895,28.5274,28.4705,28.4705,8800.0
2005-01-24 10:40:00,30.01,30.02,29.99,30.0,6200.0,28.4705,28.48,28.4516,28.461,6200.0
2005-01-24 10:45:00,30.01,30.01,29.99,29.99,5700.0,28.4705,28.4705,28.4516,28.4516,5700.0
2005-01-24 10:50:00,29.99,30.0,29.98,29.98,4900.0,28.4516,28.461,28.4421,28.4421,4900.0
2005-01-24 10:55:00,29.97,29.97,29.94,29.97,8700.0,28.4326,28.4326,28.4041,28.4326,8700.0
2005-01-24 11:00:00,29.98,30.04,29.98,30.02,21300.0,28.4421,28.499,28.4421,28.48,21300.0
2005-01-24 11:05:00,30.02,30.03,29.96,29.96,9200.0,28.48,28.4895,28.4231,28.4231,9200.0
2005-01-24 11:10:00,29.96,29.99,29.96,29.97,6500.0,28.4231,28.4516,28.4231,28.4326,6500.0
2005-01-24 11:15:00,29.97,30.05,29.94,30.05,13100.0,28.4326,28.5085,28.4041,28.5085,13100.0
2005-01-24 11:20:00,30.06,30.09,30.06,30.07,7700.0,28.518,28.5464,28.518,28.5274,7700.0
2005-01-24 11:25:00,30.08,30.1,30.07,30.09,5100.0,28.5369,28.5559,28.5274,28.5464,5100.0
2005-01-24 11:30:00,30.09,30.15,30.09,30.14,11100.0,28.5464,28.6033,28.5464,28.5939,11100.0
2005-01-24 11:35:00,30.14,30.14,30.08,30.08,4900.0,28.5939,28.5939,28.5369,28.5369,4900.0
2005-01-24 11:40:00,30.08,30.08,30.02,30.02,5300.0,28.5369,28.5369,28.48,28.48,5300.0
2005-01-24 11:45:00,30.02,30.06,30.02,30.06,6200.0,28.48,28.518,28.48,28.518,6200.0
2005-01-24 11:50:00,30.06,30.06,30.02,30.04,3900.0,28.518,28.518,28.48,28.499,3900.0
2005-01-24 11:55:00,30.04,30.04,30.01,30.02,3100.0,28.499,28.499,28.4705,28.48,3100.0
2005-01-24 12:00:00,30.03,30.1,30.03,30.06,8700.0,28.4895,28.5559,28.4895,28.518,8700.0
2005-01-24 12:05:00,30.04,30.05,30.03,30.03,1900.0,28.499,28.5085,28.4895,28.4895,1900.0
2005-01-24 12:10:00,30.01,30.01,29.93,29.97,9400.0,28.4705,28.4705,28.3946,28.4326,9400.0
2005-01-24 12:15:00,29.97,30.01,29.93,29.95,10800.0,28.4326,28.4705,28.3946,28.4136,10800.0
2005-01-24 12:20:00,29.94,29.94,29.86,29.89,6700.0,28.4041,28.4041,28.3282,28.3567,6700.0
2005-01-24 12:25:00,29.9,29.92,29.87,29.87,1400.0,28.3662,28.3851,28.3377,28.3377,1400.0
2005-01-24 12:30:00,29.87,29.92,29.86,29.89,6700.0,28.3377,28.3851,28.3282,28.3567,6700.0
2005-01-24 12:35:00,29.89,29.9,29.86,29.87,3500.0,28.3567,28.3662,28.3282,28.3377,3500.0
2005-01-24 12:40:00,29.87,29.88,29.83,29.84,4000.0,28.3377,28.3472,28.2998,28.3092,4000.0
2005-01-24 12:45:00,29.85,29.88,29.85,29.88,5500.0,28.3187,28.3472,28.3187,28.3472,5500.0
2005-01-24 12:50:00,29.87,29.88,29.86,29.88,3600.0,28.3377,28.3472,28.3282,28.3472,3600.0
2005-01-24 12:55:00,29.89,29.89,29.85,29.86,3100.0,28.3567,28.3567,28.3187,28.3282,3100.0
2005-01-24 13:00:00,29.87,29.93,29.87,29.92,6300.0,28.3377,28.3946,28.3377,28.3851,6300.0
2005-01-24 13:05:00,29.91,29.92,29.89,29.89,2200.0,28.3757,28.3851,28.3567,28.3567,2200.0
2005-01-24 13:10:00,29.89,29.89,29.86,29.87,3400.0,28.3567,28.3567,28.3282,28.3377,3400.0
2005-01-24 13:15:00,29.88,29.94,29.88,29.94,9000.0,28.3472,28.4041,28.3472,28.4041,9000.0
2005-01-24 13:20:00,29.93,29.93,29.91,29.91,4300.0,28.3946,28.3946,28.3757,28.3757,4300.0
2005-01-24 13:25:00,29.92,29.93,29.92,29.93,2100.0,28.3851,28.3946,28.3851,28.3946,2100.0
2005-01-24 13:30:00,29.91,29.96,29.91,29.96,6500.0,28.3757,28.4231,28.3757,28.4231,6500.0
2005-01-24 13:35:00,29.95,29.95,29.91,29.91,2800.0,28.4136,28.4136,28.3757,28.3757,2800.0
2005-01-24 13:40:00,29.91,29.92,29.91,29.92,2500.0,28.3757,28.3851,28.3757,28.3851,2500.0
2005-01-24 13:45:00,29.91,29.92,29.86,29.86,7100.0,28.3757,28.3851,28.3282,28.3282,7100.0
2005-01-24 13:50:00,29.86,29.86,29.83,29.85,3500.0,28.3282,28.3282,28.2998,28.3187,3500.0
2005-01-24 13:55:00,29.85,29.85,29.83,29.83,4900.0,28.3187,28.3187,28.2998,28.2998,4900.0
2005-01-24 14:00:00,29.84,29.89,29.84,29.89,6300.0,28.3092,28.3567,28.3092,28.3567,6300.0
2005-01-24 14:05:00,29.89,29.9,29.89,29.9,3000.0,28.3567,28.3662,28.3567,28.3662,3000.0
2005-01-24 14:10:00,29.9,29.9,29.89,29.9,5800.0,28.3662,28.3662,28.3567,28.3662,5800.0
2005-01-24 14:15:00,29.89,29.9,29.87,29.88,7700.0,28.3567,28.3662,28.3377,28.3472,7700.0
2005-01-24 14:20:00,29.88,29.94,29.88,29.91,11100.0,28.3472,28.4041,28.3472,28.3757,11100.0
2005-01-24 14:25:00,29.9,29.9,29.79,29.79,5800.0,28.3662,28.3662,28.2618,28.2618,5800.0
2005-01-24 14:30:00,29.79,29.83,29.78,29.83,9700.0,28.2618,28.2998,28.2523,28.2998,9700.0
2005-01-24 14:35:00,29.84,29.84,29.77,29.78,7800.0,28.3092,28.3092,28.2428,28.2523,7800.0
2005-01-24 14:40:00,29.78,29.78,29.72,29.73,4300.0,28.2523,28.2523,28.1954,28.2049,4300.0
2005-01-24 14:45:00,29.73,29.78,29.73,29.77,9000.0,28.2049,28.2523,28.2049,28.2428,9000.0
2005-01-24 14:50:00,29.76,29.76,29.73,29.74,5700.0,28.2334,28.2334,28.2049,28.2144,5700.0
2005-01-24 14:55:00,29.73,29.73,29.69,29.71,7500.0,28.2049,28.2049,28.1669,28.1859,7500.0
2005-01-24 15:00:00,29.7,29.75,29.7,29.71,9400.0,28.1764,28.2239,28.1764,28.1859,9400.0
2005-01-24 15:05:00,29.7,29.77,29.7,29.76,7200.0,28.1764,28.2428,28.1764,28.2334,7200.0
2005-01-24 15:10:00,29.76,29.79,29.75,29.79,16500.0,28.2334,28.2618,28.2239,28.2618,16500.0
2005-01-24 15:15:00,29.79,29.87,29.79,29.85,20500.0,28.2618,28.3377,28.2618,28.3187,20500.0
2005-01-24 15:20:00,29.84,29.84,29.75,29.75,7200.0,28.3092,28.3092,28.2239,28.2239,7200.0
2005-01-24 15:25:00,29.73,29.75,29.71,29.75,14500.0,28.2049,28.2239,28.1859,28.2239,14500.0
2005-01-24 15:30:00,29.76,29.82,29.75,29.82,21000.0,28.2334,28.2903,28.2239,28.2903,21000.0
2005-01-24 15:35:00,29.81,29.81,29.71,29.72,16100.0,28.2808,28.2808,28.1859,28.1954,16100.0
2005-01-24 15:40:00,29.73,29.74,29.71,29.71,12100.0,28.2049,28.2144,28.1859,28.1859,12100.0
2005-01-24 15:45:00,29.7,29.72,29.7,29.71,28600.0,28.1764,28.1954,28.1764,28.1859,28600.0
2005-01-24 15:50:00,29.7,29.76,29.7,29.75,27100.0,28.1764,28.2334,28.1764,28.2239,27100.0
2005-01-24 15:55:00,29.75,29.77,29.75,29.77,33400.0,28.2239,28.2428,28.2239,28.2428,33400.0
2005-01-25 09:30:00,29.95,29.99,29.77,29.95,8000.0,28.4136,28.4516,28.2428,28.4136,8000.0
2005-01-25 09:35:00,29.94,30.01,29.93,30.01,8200.0,28.4041,28.4705,28.3946,28.4705,8200.0
2005-01-25 09:40:00,30.0,30.1,30.0,30.09,5100.0,28.461,28.5559,28.461,28.5464,5100.0
2005-01-25 09:45:00,30.09,30.09,30.04,30.07,8100.0,28.5464,28.5464,28.499,28.5274,8100.0
2005-01-25 09:50:00,30.09,30.14,30.08,30.14,6700.0,28.5464,28.5939,28.5369,28.5939,6700.0
2005-01-25 09:55:00,30.14,30.15,30.07,30.07,3700.0,28.5939,28.6033,28.5274,28.5274,3700.0
2005-01-25 10:00:00,30.04,30.18,30.04,30.11,9300.0,28.499,28.6318,28.499,28.5654,9300.0
2005-01-25 10:05:00,30.11,30.16,30.09,30.13,3800.0,28.5654,28.6128,28.5464,28.5844,3800.0
2005-01-25 10:10:00,30.14,30.14,30.07,30.07,1900.0,28.5939,28.5939,28.5274,28.5274,1900.0
2005-01-25 10:15:00,30.08,30.13,30.07,30.12,5800.0,28.5369,28.5844,28.5274,28.5749,5800.0
2005-01-25 10:20:00,30.13,30.13,30.1,30.11,4800.0,28.5844,28.5844,28.5559,28.5654,4800.0
2005-01-25 10:25:00,30.11,30.12,30.01,30.04,10700.0,28.5654,28.5749,28.4705,28.499,10700.0
2005-01-25 10:30:00,30.05,30.16,30.04,30.07,16300.0,28.5085,28.6128,28.499,28.5274,16300.0
2005-01-25 10:35:00,30.07,30.07,29.98,29.98,12900.0,28.5274,28.5274,28.4421,28.4421,12900.0
2005-01-25 10:40:00,29.99,30.0,29.99,30.0,9000.0,28.4516,28.461,28.4516,28.461,9000.0
2005-01-25 10:45:00,29.99,30.0,29.96,29.96,4200.0,28.4516,28.461,28.4231,28.4231,4200.0
2005-01-25 10:50:00,29.96,29.96,29.95,29.96,6700.0,28.4231,28.4231,28.4136,28.4231,6700.0
2005-01-25 10:55:00,29.95,29.96,29.93,29.95,3600.0,28.4136,28.4231,28.3946,28.4136,3600.0
2005-01-25 11:00:00,29.96,30.0,29.96,29.99,2500.0,28.4231,28.461,28.4231,28.4516,2500.0
2005-01-25 11:05:00,29.99,30.0,29.97,29.97,9800.0,28.4516,28.461,28.4326,28.4326,9800.0
2005-01-25 11:10:00,29.97,29.97,29.96,29.97,1400.0,28.4326,28.4326,28.4231,28.4326,1400.0
2005-01-25 11:15:00,29.95,29.95,29.94,29.95,2400.0,28.4136,28.4136,28.4041,28.4136,2400.0
2005-01-25 11:20:00,29.96,29.96,29.91,29.91,3200.0,28.4231,28.4231,28.3757,28.3757,3200.0
2005-01-25 11:25:00,29.91,29.92,29.91,29.92,3900.0,28.3757,28.3851,28.3757,28.3851,3900.0
2005-01-25 11:30:00,29.92,29.94,29.92,29.94,2000.0,28.3851,28.4041,28.3851,28.4041,2000.0
2005-01-25 11:35:00,29.94,29.94,29.86,29.87,3900.0,28.4041,28.4041,28.3282,28.3377,3900.0
2005-01-25 11:40:00,29.87,29.89,29.87,29.89,4300.0,28.3377,28.3567,28.3377,28.3567,4300.0
2005-01-25 11:45:00,29.88,29.89,29.87,29.89,24700.0,28.3472,28.3567,28.3377,28.3567,24700.0
2005-01-25 11:50:00,29.9,29.9,29.85,29.86,12600.0,28.3662,28.3662,28.3187,28.3282,12600.0
2005-01-25 11:55:00,29.86,29.86,29.84,29.85,3500.0,28.3282,28.3282,28.3092,28.3187,3500.0
2005-01-25 12:00:00,29.85,29.87,29.83,29.83,9200.0,28.3187,28.3377,28.2998,28.2998,9200.0
2005-01-25 12:05:00,29.84,29.84,29.8,29.84,5700.0,28.3092,28.3092,28.2713,28.3092,5700.0
2005-01-25 12:10:00,29.85,29.85,29.81,29.81,3100.0,28.3187,28.3187,28.2808,28.2808,3100.0
2005-01-25 12:15:00,29.81,29.83,29.81,29.81,1600.0,28.2808,28.2998,28.2808,28.2808,1600.0
2005-01-25 12:20:00,29.82,29.84,29.8,29.82,1700.0,28.2903,28.3092,28.2713,28.2903,1700.0
2005-01-25 12:25:00,29.8,29.81,29.8,29.8,1100.0,28.2713,28.2808,28.2713,28.2713,1100.0
2005-01-25 12:30:00,29.81,29.84,29.81,29.84,3200.0,28.2808,28.3092,28.2808,28.3092,3200.0
2005-01-25 12:35:00,29.83,29.86,29.81,29.81,6200.0,28.2998,28.3282,28.2808,28.2808,6200.0
2005-01-25 12:40:00,29.8,29.82,29.8,29.81,4500.0,28.2713,28.2903,28.2713,28.2808,4500.0
2005-01-25 12:45:00,29.81,29.81,29.78,29.78,1800.0,28.2808,28.2808,28.2523,28.2523,1800.0
2005-01-25 12:50:00,29.77,29.78,29.76,29.76,1800.0,28.2428,28.2523,28.2334,28.2334,1800.0
2005-01-25 12:55:00,29.75,29.75,29.7,29.7,2000.0,28.2239,28.2239,28.1764,28.1764,2000.0
2005-01-25 13:00:00,29.7,29.76,29.7,29.76,8800.0,28.1764,28.2334,28.1764,28.2334,8800.0
2005-01-25 13:05:00,29.78,29.83,29.77,29.83,5400.0,28.2523,28.2998,28.2428,28.2998,5400.0
2005-01-25 13:10:00,29.83,29.83,29.82,29.83,3200.0,28.2998,28.2998,28.2903,28.2998,3200.0
2005-01-25 13:15:00,29.83,29.84,29.8,29.8,4200.0,28.2998,28.3092,28.2713,28.2713,4200.0
2005-01-25 13:20:00,29.81,29.83,29.81,29.83,2500.0,28.2808,28.2998,28.2808,28.2998,2500.0
2005-01-25 13:25:00,29.82,29.83,29.82,29.83,2900.0,28.2903,28.2998,28.2903,28.2998,2900.0
2005-01-25 13:30:00,29.82,29.83,29.82,29.82,4600.0,28.2903,28.2998,28.2903,28.2903,4600.0
2005-01-25 13:35:00,29.82,29.83,29.81,29.81,4000.0,28.2903,28.2998,28.2808,28.2808,4000.0
2005-01-25 13:40:00,29.81,29.81,29.8,29.8,1800.0,28.2808,28.2808,28.2713,28.2713,1800.0
2005-01-25 13:45:00,29.8,29.81,29.8,29.8,2700.0,28.2713,28.2808,28.2713,28.2713,2700.0
2005-01-25 13:50:00,29.8,29.8,29.8,29.8,500.0,28.2713,28.2713,28.2713,28.2713,500.0
2005-01-25 13:55:00,29.8,29.81,29.79,29.81,4500.0,28.2713,28.2808,28.2618,28.2808,4500.0
2005-01-25 14:00:00,29.81,29.81,29.79,29.79,2200.0,28.2808,28.2808,28.2618,28.2618,2200.0
2005-01-25 14:05:00,29.79,29.79,29.77,29.77,2000.0,28.2618,28.2618,28.2428,28.2428,2000.0
2005-01-25 14:10:00,29.77,29.79,29.77,29.79,1100.0,28.2428,28.2618,28.2428,28.2618,1100.0
2005-01-25 14:15:00,29.79,29.8,29.79,29.79,4900.0,28.2618,28.2713,28.2618,28.2618,4900.0
2005-01-25 14:20:00,29.8,29.82,29.79,29.81,13600.0,28.2713,28.2903,28.2618,28.2808,13600.0
2005-01-25 14:25:00,29.79,29.8,29.76,29.76,4700.0,28.2618,28.2713,28.2334,28.2334,4700.0
2005-01-25 14:30:00,29.77,29.79,29.77,29.79,2400.0,28.2428,28.2618,28.2428,28.2618,2400.0
2005-01-25 14:35:00,29.78,29.79,29.78,29.78,5300.0,28.2523,28.2618,28.2523,28.2523,5300.0
2005-01-25 14:40:00,29.78,29.79,29.78,29.79,1800.0,28.2523,28.2618,28.2523,28.2618,1800.0
2005-01-25 14:45:00,29.79,29.8,29.78,29.78,5700.0,28.2618,28.2713,28.2523,28.2523,5700.0
2005-01-25 14:50:00,29.79,29.8,29.78,29.79,4400.0,28.2618,28.2713,28.2523,28.2618,4400.0
2005-01-25 14:55:00,29.78,29.8,29.78,29.8,1900.0,28.2523,28.2713,28.2523,28.2713,1900.0
2005-01-25 15:00:00,29.81,29.83,29.81,29.83,2800.0,28.2808,28.2998,28.2808,28.2998,2800.0
2005-01-25 15:05:00,29.81,29.84,29.81,29.83,4000.0,28.2808,28.3092,28.2808,28.2998,4000.0
2005-01-25 15:10:00,29.84,29.87,29.84,29.84,32200.0,28.3092,28.3377,28.3092,28.3092,32200.0
2005-01-25 15:15:00,29.82,29.85,29.81,29.81,7800.0,28.2903,28.3187,28.2808,28.2808,7800.0
2005-01-25 15:20:00,29.81,29.82,29.8,29.8,6100.0,28.2808,28.2903,28.2713,28.2713,6100.0
2005-01-25 15:25:00,29.78,29.79,29.75,29.77,5000.0,28.2523,28.2618,28.2239,28.2428,5000.0
2005-01-25 15:30:00,29.77,29.78,29.75,29.78,11700.0,28.2428,28.2523,28.2239,28.2523,11700.0
2005-01-25 15:35:00,29.78,29.78,29.76,29.76,7200.0,28.2523,28.2523,28.2334,28.2334,7200.0
2005-01-25 15:40:00,29.76,29.76,29.69,29.7,9700.0,28.2334,28.2334,28.1669,28.1764,9700.0
2005-01-25 15:45:00,29.7,29.75,29.7,29.74,5100.0,28.1764,28.2239,28.1764,28.2144,5100.0
2005-01-25 15:50:00,29.74,29.78,29.72,29.73,8900.0,28.2144,28.2523,28.1954,28.2049,8900.0
2005-01-25 15:55:00,29.74,29.75,29.69,29.73,19400.0,28.2144,28.2239,28.1669,28.2049,19400.0
2005-01-26 09:30:00,29.8,29.82,29.74,29.76,12600.0,28.2713,28.2903,28.2144,28.2334,12600.0
2005-01-26 09:35:00,29.73,29.95,29.72,29.91,8000.0,28.2049,28.4136,28.1954,28.3757,8000.0
2005-01-26 09:40:00,29.91,29.96,29.81,29.81,8500.0,28.3757,28.4231,28.2808,28.2808,8500.0
2005-01-26 09:45:00,29.8,29.88,29.8,29.82,9400.0,28.2713,28.3472,28.2713,28.2903,9400.0
2005-01-26 09:50:00,29.83,29.89,29.82,29.89,5900.0,28.2998,28.3567,28.2903,28.3567,5900.0
2005-01-26 09:55:00,29.89,29.9,29.85,29.86,7700.0,28.3567,28.3662,28.3187,28.3282,7700.0
2005-01-26 10:00:00,29.86,29.9,29.86,29.89,10500.0,28.3282,28.3662,28.3282,28.3567,10500.0
2005-01-26 10:05:00,29.89,29.9,29.88,29.89,8300.0,28.3567,28.3662,28.3472,28.3567,8300.0
2005-01-26 10:10:00,29.9,29.9,29.87,29.9,11200.0,28.3662,28.3662,28.3377,28.3662,11200.0
2005-01-26 10:15:00,29.9,29.96,29.88,29.89,14600.0,28.3662,28.4231,28.3472,28.3567,14600.0
2005-01-26 10:20:00,29.9,29.96,29.9,29.94,3200.0,28.3662,28.4231,28.3662,28.4041,3200.0
2005-01-26 10:25:00,29.95,29.96,29.92,29.92,5100.0,28.4136,28.4231,28.3851,28.3851,5100.0
2005-01-26 10:30:00,29.91,29.91,29.8,29.83,11200.0,28.3757,28.3757,28.2713,28.2998,11200.0
2005-01-26 10:35:00,29.82,29.88,29.78,29.87,7600.0,28.2903,28.3472,28.2523,28.3377,7600.0
2005-01-26 10:40:00,29.88,29.95,29.88,29.94,4800.0,28.3472,28.4136,28.3472,28.4041,4800.0
2005-01-26 10:45:00,29.94,29.95,29.94,29.94,2900.0,28.4041,28.4136,28.4041,28.4041,2900.0
2005-01-26 10:50:00,29.95,29.95,29.94,29.95,18900.0,28.4136,28.4136,28.4041,28.4136,18900.0
2005-01-26 10:55:00,29.95,29.95,29.92,29.92,3400.0,28.4136,28.4136,28.3851,28.3851,3400.0
2005-01-26 11:00:00,29.94,29.95,29.93,29.94,6800.0,28.4041,28.4136,28.3946,28.4041,6800.0
2005-01-26 11:05:00,29.94,29.94,29.89,29.89,2200.0,28.4041,28.4041,28.3567,28.3567,2200.0
2005-01-26 11:10:00,29.88,29.9,29.88,29.88,2400.0,28.3472,28.3662,28.3472,28.3472,2400.0
2005-01-26 11:15:00,29.87,29.87,29.85,29.86,1400.0,28.3377,28.3377,28.3187,28.3282,1400.0
2005-01-26 11:20:00,29.85,29.85,29.78,29.79,7500.0,28.3187,28.3187,28.2523,28.2618,7500.0
2005-01-26 11:25:00,29.79,29.82,29.76,29.77,2800.0,28.2618,28.2903,28.2334,28.2428,2800.0
2005-01-26 11:30:00,29.79,29.81,29.79,29.81,1800.0,28.2618,28.2808,28.2618,28.2808,1800.0
2005-01-26 11:35:00,29.8,29.8,29.75,29.75,8900.0,28.2713,28.2713,28.2239,28.2239,8900.0
2005-01-26 11:40:00,29.75,29.75,29.73,29.73,2800.0,28.2239,28.2239,28.2049,28.2049,2800.0
2005-01-26 11:45:00,29.73,29.73,29.68,29.7,5400.0,28.2049,28.2049,28.1575,28.1764,5400.0
2005-01-26 11:50:00,29.7,29.71,29.64,29.66,16600.0,28.1764,28.1859,28.1195,28.1385,16600.0
2005-01-26 11:55:00,29.66,29.67,29.66,29.66,1900.0,28.1385,28.148,28.1385,28.1385,1900.0
2005-01-26 12:00:00,29.67,29.67,29.66,29.67,4200.0,28.148,28.148,28.1385,28.148,4200.0
2005-01-26 12:05:00,29.66,29.67,29.66,29.67,5500.0,28.1385,28.148,28.1385,28.148,5500.0
2005-01-26 12:10:00,29.66,29.67,29.64,29.65,4700.0,28.1385,28.148,28.1195,28.129,4700.0
2005-01-26 12:15:00,29.65,29.66,29.65,29.66,3400.0,28.129,28.1385,28.129,28.1385,3400.0
2005-01-26 12:20:00,29.66,29.67,29.66,29.67,4200.0,28.1385,28.148,28.1385,28.148,4200.0
2005-01-26 12:25:00,29.67,29.67,29.67,29.67,2100.0,28.148,28.148,28.148,28.148,2100.0
2005-01-26 12:30:00,29.67,29.68,29.66,29.68,3300.0,28.148,28.1575,28.1385,28.1575,3300.0
2005-01-26 12:35:00,29.68,29.68,29.67,29.68,1900.0,28.1575,28.1575,28.148,28.1575,1900.0
2005-01-26 12:40:00,29.67,29.8,29.67,29.79,13800.0,28.148,28.2713,28.148,28.2618,13800.0
2005-01-26 12:45:00,29.77,29.79,29.75,29.77,3200.0,28.2428,28.2618,28.2239,28.2428,3200.0
2005-01-26 12:50:00,29.78,29.78,29.76,29.78,3200.0,28.2523,28.2523,28.2334,28.2523,3200.0
2005-01-26 12:55:00,29.76,29.76,29.74,29.74,12800.0,28.2334,28.2334,28.2144,28.2144,12800.0
2005-01-26 13:00:00,29.75,29.77,29.75,29.75,5600.0,28.2239,28.2428,28.2239,28.2239,5600.0
2005-01-26 13:05:00,29.75,29.78,29.75,29.78,3100.0,28.2239,28.2523,28.2239,28.2523,3100.0
2005-01-26 13:10:00,29.77,29.77,29.75,29.76,4600.0,28.2428,28.2428,28.2239,28.2334,4600.0
2005-01-26 13:15:00,29.75,29.76,29.75,29.75,2300.0,28.2239,28.2334,28.2239,28.2239,2300.0
2005-01-26 13:20:00,29.75,29.79,29.75,29.79,1100.0,28.2239,28.2618,28.2239,28.2618,1100.0
2005-01-26 13:25:00,29.77,29.78,29.77,29.78,200.0,28.2428,28.2523,28.2428,28.2523,200.0
2005-01-26 13:30:00,29.77,29.8,29.77,29.78,2700.0,28.2428,28.2713,28.2428,28.2523,2700.0
2005-01-26 13:35:00,29.78,29.84,29.78,29.84,1400.0,28.2523,28.3092,28.2523,28.3092,1400.0
2005-01-26 13:40:00,29.83,29.86,29.82,29.86,4000.0,28.2998,28.3282,28.2903,28.3282,4000.0
2005-01-26 13:45:00,29.86,29.87,29.85,29.86,2900.0,28.3282,28.3377,28.3187,28.3282,2900.0
2005-01-26 13:50:00,29.85,29.87,29.85,29.86,11600.0,28.3187,28.3377,28.3187,28.3282,11600.0
2005-01-26 13:55:00,29.86,29.86,29.85,29.86,1300.0,28.3282,28.3282,28.3187,28.3282,1300.0
2005-01-26 14:00:00,29.86,29.87,29.84,29.84,5800.0,28.3282,28.3377,28.3092,28.3092,5800.0
2005-01-26 14:05:00,29.85,29.87,29.85,29.86,1400.0,28.3187,28.3377,28.3187,28.3282,1400.0
2005-01-26 14:10:00,29.87,29.87,29.85,29.86,4500.0,28.3377,28.3377,28.3187,28.3282,4500.0
2005-01-26 14:15:00,29.85,29.85,29.84,29.84,1700.0,28.3187,28.3187,28.3092,28.3092,1700.0
2005-01-26 14:20:00,29.85,29.85,29.82,29.85,3600.0,28.3187,28.3187,28.2903,28.3187,3600.0
2005-01-26 14:25:00,29.85,29.87,29.81,29.82,7500.0,28.3187,28.3377,28.2808,28.2903,7500.0
2005-01-26 14:30:00,29.81,29.81,29.78,29.8,3100.0,28.2808,28.2808,28.2523,28.2713,3100.0
2005-01-26 14:35:00,29.8,29.8,29.79,29.79,1700.0,28.2713,28.2713,28.2618,28.2618,1700.0
2005-01-26 14:40:00,29.8,29.8,29.78,29.79,1400.0,28.2713,28.2713,28.2523,28.2618,1400.0
2005-01-26 14:45:00,29.78,29.8,29.75,29.78,3200.0,28.2523,28.2713,28.2239,28.2523,3200.0
2005-01-26 14:50:00,29.78,29.79,29.78,29.78,2300.0,28.2523,28.2618,28.2523,28.2523,2300.0
2005-01-26 14:55:00,29.79,29.8,29.78,29.8,2300.0,28.2618,28.2713,28.2523,28.2713,2300.0
2005-01-26 15:00:00,29.79,29.8,29.78,29.78,16200.0,28.2618,28.2713,28.2523,28.2523,16200.0
2005-01-26 15:05:00,29.79,29.79,29.76,29.79,8000.0,28.2618,28.2618,28.2334,28.2618,8000.0
2005-01-26 15:10:00,29.78,29.79,29.73,29.74,6100.0,28.2523,28.2618,28.2049,28.2144,6100.0
2005-01-26 15:15:00,29.74,29.76,29.73,29.75,4700.0,28.2144,28.2334,28.2049,28.2239,4700.0
2005-01-26 15:20:00,29.75,29.82,29.75,29.79,14000.0,28.2239,28.2903,28.2239,28.2618,14000.0
2005-01-26 15:25:00,29.79,29.82,29.77,29.77,11900.0,28.2618,28.2903,28.2428,28.2428,11900.0
2005-01-26 15:30:00,29.77,29.79,29.77,29.79,9300.0,28.2428,28.2618,28.2428,28.2618,9300.0
2005-01-26 15:35:00,29.8,29.83,29.79,29.83,9000.0,28.2713,28.2998,28.2618,28.2998,9000.0
2005-01-26 15:40:00,29.82,29.84,29.8,29.81,13200.0,28.2903,28.3092,28.2713,28.2808,13200.0
2005-01-26 15:45:00,29.81,29.82,29.78,29.78,19000.0,28.2808,28.2903,28.2523,28.2523,19000.0
2005-01-26 15:50:00,29.79,29.8,29.76,29.77,34100.0,28.2618,28.2713,28.2334,28.2428,34100.0
2005-01-26 15:55:00,29.77,29.79,29.76,29.78,32700.0,28.2428,28.2618,28.2334,28.2523,32700.0
2005-01-27 09:30:00,29.56,29.56,29.3,29.3,10800.0,28.0436,28.0436,27.7969,27.7969,10800.0
2005-01-27 09:35:00,29.3,29.5,29.25,29.5,7900.0,27.7969,27.9867,27.7495,27.9867,7900.0
2005-01-27 09:40:00,29.5,29.67,29.5,29.59,10200.0,27.9867,28.148,27.9867,28.0721,10200.0
2005-01-27 09:45:00,29.59,29.75,29.58,29.62,12200.0,28.0721,28.2239,28.0626,28.1005,12200.0
2005-01-27 09:50:00,29.67,29.67,29.65,29.67,2100.0,28.148,28.148,28.129,28.148,2100.0
2005-01-27 09:55:00,29.71,29.71,29.65,29.69,6300.0,28.1859,28.1859,28.129,28.1669,6300.0
2005-01-27 10:00:00,29.67,29.7,29.64,29.7,6300.0,28.148,28.1764,28.1195,28.1764,6300.0
2005-01-27 10:05:00,29.7,29.7,29.69,29.7,2400.0,28.1764,28.1764,28.1669,28.1764,2400.0
2005-01-27 10:10:00,29.71,29.75,29.65,29.65,7100.0,28.1859,28.2239,28.129,28.129,7100.0
2005-01-27 10:15:00,29.65,29.69,29.65,29.69,7100.0,28.129,28.1669,28.129,28.1669,7100.0
2005-01-27 10:20:00,29.69,29.69,29.64,29.64,5100.0,28.1669,28.1669,28.1195,28.1195,5100.0
2005-01-27 10:25:00,29.65,29.65,29.63,29.64,2100.0,28.129,28.129,28.11,28.1195,2100.0
2005-01-27 10:30:00,29.63,29.63,29.58,29.63,6700.0,28.11,28.11,28.0626,28.11,6700.0
2005-01-27 10:35:00,29.65,29.69,29.65,29.69,5000.0,28.129,28.1669,28.129,28.1669,5000.0
2005-01-27 10:40:00,29.69,29.75,29.68,29.73,6200.0,28.1669,28.2239,28.1575,28.2049,6200.0
2005-01-27 10:45:00,29.7,29.73,29.7,29.73,3100.0,28.1764,28.2049,28.1764,28.2049,3100.0
2005-01-27 10:50:00,29.74,29.75,29.73,29.75,3400.0,28.2144,28.2239,28.2049,28.2239,3400.0
2005-01-27 10:55:00,29.77,29.77,29.76,29.76,300.0,28.2428,28.2428,28.2334,28.2334,300.0
2005-01-27 11:00:00,29.75,29.8,29.75,29.79,2500.0,28.2239,28.2713,28.2239,28.2618,2500.0
2005-01-27 11:05:00,29.79,29.84,29.79,29.81,4300.0,28.2618,28.3092,28.2618,28.2808,4300.0
2005-01-27 11:10:00,29.81,29.84,29.8,29.81,3700.0,28.2808,28.3092,28.2713,28.2808,3700.0
2005-01-27 11:15:00,29.82,29.84,29.81,29.84,4200.0,28.2903,28.3092,28.2808,28.3092,4200.0
2005-01-27 11:20:00,29.83,29.83,29.79,29.79,3000.0,28.2998,28.2998,28.2618,28.2618,3000.0
2005-01-27 11:25:00,29.8,29.81,29.79,29.81,3200.0,28.2713,28.2808,28.2618,28.2808,3200.0
2005-01-27 11:30:00,29.79,29.81,29.73,29.78,14700.0,28.2618,28.2808,28.2049,28.2523,14700.0
2005-01-27 11:35:00,29.78,29.79,29.78,29.79,3500.0,28.2523,28.2618,28.2523,28.2618,3500.0
2005-01-27 11:40:00,29.78,29.79,29.78,29.78,1100.0,28.2523,28.2618,28.2523,28.2523,1100.0
2005-01-27 11:45:00,29.77,29.8,29.74,29.8,8200.0,28.2428,28.2713,28.2144,28.2713,8200.0
2005-01-27 11:50:00,29.79,29.8,29.78,29.78,1400.0,28.2618,28.2713,28.2523,28.2523,1400.0
2005-01-27 11:55:00,29.78,29.8,29.78,29.8,1900.0,28.2523,28.2713,28.2523,28.2713,1900.0
2005-01-27 12:00:00,29.79,29.8,29.78,29.8,4000.0,28.2618,28.2713,28.2523,28.2713,4000.0
2005-01-27 12:05:00,29.8,29.8,29.75,29.76,2200.0,28.2713,28.2713,28.2239,28.2334,2200.0
2005-01-27 12:10:00,29.76,29.76,29.73,29.74,6900.0,28.2334,28.2334,28.2049,28.2144,6900.0
2005-01-27 12:15:00,29.74,29.74,29.7,29.7,4100.0,28.2144,28.2144,28.1764,28.1764,4100.0
2005-01-27 12:20:00,29.71,29.74,29.7,29.71,2800.0,28.1859,28.2144,28.1764,28.1859,2800.0
2005-01-27 12:25:00,29.7,29.73,29.7,29.71,4300.0,28.1764,28.2049,28.1764,28.1859,4300.0
2005-01-27 12:30:00,29.71,29.72,29.7,29.7,6000.0,28.1859,28.1954,28.1764,28.1764,6000.0
2005-01-27 12:35:00,29.7,29.72,29.7,29.72,2400.0,28.1764,28.1954,28.1764,28.1954,2400.0
2005-01-27 12:40:00,29.72,29.73,29.72,29.72,2200.0,28.1954,28.2049,28.1954,28.1954,2200.0
2005-01-27 12:45:00,29.72,29.77,29.71,29.77,6200.0,28.1954,28.2428,28.1859,28.2428,6200.0
2005-01-27 12:50:00,29.77,29.78,29.77,29.78,2000.0,28.2428,28.2523,28.2428,28.2523,2000.0
2005-01-27 12:55:00,29.74,29.74,29.71,29.72,600.0,28.2144,28.2144,28.1859,28.1954,600.0
2005-01-27 13:00:00,29.71,29.75,29.71,29.75,1100.0,28.1859,28.2239,28.1859,28.2239,1100.0
2005-01-27 13:05:00,29.75,29.78,29.74,29.78,6000.0,28.2239,28.2523,28.2144,28.2523,6000.0
2005-01-27 13:10:00,29.78,29.78,29.73,29.73,6500.0,28.2523,28.2523,28.2049,28.2049,6500.0
2005-01-27 13:15:00,29.72,29.72,29.7,29.71,2500.0,28.1954,28.1954,28.1764,28.1859,2500.0
2005-01-27 13:20:00,29.71,29.71,29.7,29.71,1900.0,28.1859,28.1859,28.1764,28.1859,1900.0
2005-01-27 13:25:00,29.7,29.72,29.69,29.72,5100.0,28.1764,28.1954,28.1669,28.1954,5100.0
2005-01-27 13:30:00,29.7,29.7,29.66,29.66,7500.0,28.1764,28.1764,28.1385,28.1385,7500.0
2005-01-27 13:35:00,29.67,29.73,29.66,29.72,9900.0,28.148,28.2049,28.1385,28.1954,9900.0
2005-01-27 13:40:00,29.72,29.74,29.72,29.72,2900.0,28.1954,28.2144,28.1954,28.1954,2900.0
2005-01-27 13:45:00,29.72,29.75,29.67,29.7,10200.0,28.1954,28.2239,28.148,28.1764,10200.0
2005-01-27 13:50:00,29.7,29.7,29.67,29.69,2800.0,28.1764,28.1764,28.148,28.1669,2800.0
2005-01-27 13:55:00,29.69,29.69,29.67,29.68,1500.0,28.1669,28.1669,28.148,28.1575,1500.0
2005-01-27 14:00:00,29.68,29.7,29.67,29.7,2100.0,28.1575,28.1764,28.148,28.1764,2100.0
2005-01-27 14:05:00,29.7,29.7,29.69,29.7,2000.0,28.1764,28.1764,28.1669,28.1764,2000.0
2005-01-27 14:10:00,29.71,29.72,29.7,29.71,2500.0,28.1859,28.1954,28.1764,28.1859,2500.0
2005-01-27 14:15:00,29.7,29.7,29.67,29.67,2100.0,28.1764,28.1764,28.148,28.148,2100.0
2005-01-27 14:20:00,29.67,29.71,29.67,29.69,6700.0,28.148,28.1859,28.148,28.1669,6700.0
2005-01-27 14:25:00,29.69,29.73,29.69,29.72,4100.0,28.1669,28.2049,28.1669,28.1954,4100.0
2005-01-27 14:30:00,29.71,29.72,29.69,29.7,2100.0,28.1859,28.1954,28.1669,28.1764,2100.0
2005-01-27 14:35:00,29.7,29.71,29.69,29.7,2500.0,28.1764,28.1859,28.1669,28.1764,2500.0
2005-01-27 14:40:00,29.7,29.7,29.69,29.7,5100.0,28.1764,28.1764,28.1669,28.1764,5100.0
2005-01-27 14:45:00,29.7,29.7,29.69,29.7,4000.0,28.1764,28.1764,28.1669,28.1764,4000.0
2005-01-27 14:50:00,29.71,29.71,29.69,29.69,2200.0,28.1859,28.1859,28.1669,28.1669,2200.0
2005-01-27 14:55:00,29.69,29.7,29.66,29.68,2500.0,28.1669,28.1764,28.1385,28.1575,2500.0
2005-01-27 15:00:00,29.67,29.69,29.66,29.68,9600.0,28.148,28.1669,28.1385,28.1575,9600.0
2005-01-27 15:05:00,29.67,29.68,29.66,29.67,5400.0,28.148,28.1575,28.1385,28.148,5400.0
2005-01-27 15:10:00,29.68,29.7,29.68,29.7,7000.0,28.1575,28.1764,28.1575,28.1764,7000.0
2005-01-27 15:15:00,29.7,29.75,29.69,29.73,5800.0,28.1764,28.2239,28.1669,28.2049,5800.0
2005-01-27 15:20:00,29.73,29.74,29.72,29.74,4500.0,28.2049,28.2144,28.1954,28.2144,4500.0
2005-01-27 15:25:00,29.74,29.75,29.73,29.74,4300.0,28.2144,28.2239,28.2049,28.2144,4300.0
2005-01-27 15:30:00,29.74,29.76,29.73,29.76,13200.0,28.2144,28.2334,28.2049,28.2334,13200.0
2005-01-27 15:35:00,29.76,29.77,29.75,29.76,6100.0,28.2334,28.2428,28.2239,28.2334,6100.0
2005-01-27 15:40:00,29.76,29.77,29.73,29.73,8000.0,28.2334,28.2428,28.2049,28.2049,8000.0
2005-01-27 15:45:00,29.74,29.75,29.67,29.74,12700.0,28.2144,28.2239,28.148,28.2144,12700.0
2005-01-27 15:50:00,29.74,29.74,29.7,29.7,10800.0,28.2144,28.2144,28.1764,28.1764,10800.0
2005-01-27 15:55:00,29.7,29.75,29.7,29.72,15400.0,28.1764,28.2239,28.1764,28.1954,15400.0
2005-01-28 09:30:00,29.85,29.92,29.8,29.8,14700.0,28.3187,28.3851,28.2713,28.2713,14700.0
2005-01-28 09:35:00,29.79,29.95,29.77,29.87,10100.0,28.2618,28.4136,28.2428,28.3377,10100.0
2005-01-28 09:40:00,29.87,29.87,29.83,29.85,13000.0,28.3377,28.3377,28.2998,28.3187,13000.0
2005-01-28 09:45:00,29.85,29.85,29.77,29.82,12200.0,28.3187,28.3187,28.2428,28.2903,12200.0
2005-01-28 09:50:00,29.86,29.86,29.8,29.81,9000.0,28.3282,28.3282,28.2713,28.2808,9000.0
2005-01-28 09:55:00,29.82,29.82,29.77,29.78,10800.0,28.2903,28.2903,28.2428,28.2523,10800.0
2005-01-28 10:00:00,29.78,29.83,29.76,29.78,8200.0,28.2523,28.2998,28.2334,28.2523,8200.0
2005-01-28 10:05:00,29.79,29.85,29.78,29.84,14000.0,28.2618,28.3187,28.2523,28.3092,14000.0
2005-01-28 10:10:00,29.85,29.87,29.82,29.86,6800.0,28.3187,28.3377,28.2903,28.3282,6800.0
2005-01-28 10:15:00,29.87,29.87,29.83,29.83,6300.0,28.3377,28.3377,28.2998,28.2998,6300.0
2005-01-28 10:20:00,29.83,29.83,29.81,29.81,5700.0,28.2998,28.2998,28.2808,28.2808,5700.0
2005-01-28 10:25:00,29.8,29.82,29.76,29.78,10900.0,28.2713,28.2903,28.2334,28.2523,10900.0
2005-01-28 10:30:00,29.79,29.85,29.78,29.83,12600.0,28.2618,28.3187,28.2523,28.2998,12600.0
2005-01-28 10:35:00,29.82,29.82,29.8,29.82,6400.0,28.2903,28.2903,28.2713,28.2903,6400.0
2005-01-28 10:40:00,29.84,29.84,29.82,29.83,3100.0,28.3092,28.3092,28.2903,28.2998,3100.0
2005-01-28 10:45:00,29.83,29.84,29.8,29.8,8700.0,28.2998,28.3092,28.2713,28.2713,8700.0
2005-01-28 10:50:00,29.81,29.81,29.78,29.78,4200.0,28.2808,28.2808,28.2523,28.2523,4200.0
2005-01-28 10:55:00,29.78,29.8,29.78,29.79,5300.0,28.2523,28.2713,28.2523,28.2618,5300.0
2005-01-28 11:00:00,29.78,29.84,29.77,29.83,9400.0,28.2523,28.3092,28.2428,28.2998,9400.0
2005-01-28 11:05:00,29.83,29.84,29.76,29.76,11500.0,28.2998,28.3092,28.2334,28.2334,11500.0
2005-01-28 11:10:00,29.77,29.78,29.7,29.7,7600.0,28.2428,28.2523,28.1764,28.1764,7600.0
2005-01-28 11:15:00,29.7,29.7,29.6,29.6,12800.0,28.1764,28.1764,28.0816,28.0816,12800.0
2005-01-28 11:20:00,29.6,29.61,29.6,29.6,12200.0,28.0816,28.091,28.0816,28.0816,12200.0
2005-01-28 11:25:00,29.6,29.61,29.57,29.57,5200.0,28.0816,28.091,28.0531,28.0531,5200.0
2005-01-28 11:30:00,29.58,29.59,29.56,29.58,35200.0,28.0626,28.0721,28.0436,28.0626,35200.0
2005-01-28 11:35:00,29.61,29.61,29.5,29.5,17100.0,28.091,28.091,27.9867,27.9867,17100.0
2005-01-28 11:40:00,29.5,29.52,29.5,29.51,7800.0,27.9867,28.0057,27.9867,27.9962,7800.0
2005-01-28 11:45:00,29.54,29.55,29.51,29.53,6000.0,28.0246,28.0341,27.9962,28.0152,6000.0
2005-01-28 11:50:00,29.54,29.54,29.53,29.53,2700.0,28.0246,28.0246,28.0152,28.0152,2700.0
2005-01-28 11:55:00,29.54,29.56,29.54,29.54,8300.0,28.0246,28.0436,28.0246,28.0246,8300.0
2005-01-28 12:00:00,29.56,29.57,29.53,29.53,10400.0,28.0436,28.0531,28.0152,28.0152,10400.0
2005-01-28 12:05:00,29.54,29.56,29.54,29.55,15500.0,28.0246,28.0436,28.0246,28.0341,15500.0
2005-01-28 12:10:00,29.56,29.62,29.53,29.54,35400.0,28.0436,28.1005,28.0152,28.0246,35400.0
2005-01-28 12:15:00,29.54,29.57,29.54,29.57,2900.0,28.0246,28.0531,28.0246,28.0531,2900.0
2005-01-28 12:20:00,29.57,29.57,29.56,29.57,6200.0,28.0531,28.0531,28.0436,28.0531,6200.0
2005-01-28 12:25:00,29.57,29.57,29.56,29.56,2000.0,28.0531,28.0531,28.0436,28.0436,2000.0
2005-01-28 12:30:00,29.57,29.58,29.56,29.56,11600.0,28.0531,28.0626,28.0436,28.0436,11600.0
2005-01-28 12:35:00,29.56,29.58,29.56,29.57,5300.0,28.0436,28.0626,28.0436,28.0531,5300.0
2005-01-28 12:40:00,29.57,29.58,29.57,29.58,10400.0,28.0531,28.0626,28.0531,28.0626,10400.0
2005-01-28 12:45:00,29.58,29.58,29.54,29.55,10000.0,28.0626,28.0626,28.0246,28.0341,10000.0
2005-01-28 12:50:00,29.55,29.55,29.51,29.53,6900.0,28.0341,28.0341,27.9962,28.0152,6900.0
2005-01-28 12:55:00,29.52,29.54,29.52,29.53,2700.0,28.0057,28.0246,28.0057,28.0152,2700.0
2005-01-28 13:00:00,29.53,29.53,29.52,29.52,9700.0,28.0152,28.0152,28.0057,28.0057,9700.0
2005-01-28 13:05:00,29.53,29.55,29.53,29.53,2600.0,28.0152,28.0341,28.0152,28.0152,2600.0
2005-01-28 13:10:00,29.53,29.55,29.53,29.54,12900.0,28.0152,28.0341,28.0152,28.0246,12900.0
2005-01-28 13:15:00,29.55,29.55,29.49,29.5,16100.0,28.0341,28.0341,27.9772,27.9867,16100.0
2005-01-28 13:20:00,29.5,29.5,29.5,29.5,14200.0,27.9867,27.9867,27.9867,27.9867,14200.0
2005-01-28 13:25:00,29.5,29.52,29.5,29.51,7400.0,27.9867,28.0057,27.9867,27.9962,7400.0
2005-01-28 13:30:00,29.52,29.53,29.46,29.46,7400.0,28.0057,28.0152,27.9487,27.9487,7400.0
2005-01-28 13:35:00,29.48,29.48,29.45,29.47,1900.0,27.9677,27.9677,27.9393,27.9582,1900.0
2005-01-28 13:40:00,29.47,29.49,29.45,29.49,19600.0,27.9582,27.9772,27.9393,27.9772,19600.0
2005-01-28 13:45:00,29.5,29.55,29.49,29.5,14100.0,27.9867,28.0341,27.9772,27.9867,14100.0
2005-01-28 13:50:00,29.49,29.56,29.49,29.51,29400.0,27.9772,28.0436,27.9772,27.9962,29400.0
2005-01-28 13:55:00,29.51,29.51,29.48,29.49,6100.0,27.9962,27.9962,27.9677,27.9772,6100.0
2005-01-28 14:00:00,29.49,29.49,29.49,29.49,6900.0,27.9772,27.9772,27.9772,27.9772,6900.0
2005-01-28 14:05:00,29.48,29.48,29.44,29.46,4300.0,27.9677,27.9677,27.9298,27.9487,4300.0
2005-01-28 14:10:00,29.46,29.46,29.45,29.46,3600.0,27.9487,27.9487,27.9393,27.9487,3600.0
2005-01-28 14:15:00,29.45,29.45,29.44,29.45,28400.0,27.9393,27.9393,27.9298,27.9393,28400.0
2005-01-28 14:20:00,29.45,29.46,29.44,29.44,4600.0,27.9393,27.9487,27.9298,27.9298,4600.0
2005-01-28 14:25:00,29.45,29.46,29.44,29.46,10000.0,27.9393,27.9487,27.9298,27.9487,10000.0
2005-01-28 14:30:00,29.45,29.48,29.45,29.47,19500.0,27.9393,27.9677,27.9393,27.9582,19500.0
2005-01-28 14:35:00,29.45,29.47,29.4,29.43,44700.0,27.9393,27.9582,27.8918,27.9203,44700.0
2005-01-28 14:40:00,29.44,29.5,29.43,29.47,23800.0,27.9298,27.9867,27.9203,27.9582,23800.0
2005-01-28 14:45:00,29.49,29.5,29.47,29.49,4200.0,27.9772,27.9867,27.9582,27.9772,4200.0
2005-01-28 14:50:00,29.49,29.5,29.46,29.48,5000.0,27.9772,27.9867,27.9487,27.9677,5000.0
2005-01-28 14:55:00,29.47,29.5,29.47,29.49,4400.0,27.9582,27.9867,27.9582,27.9772,4400.0
2005-01-28 15:00:00,29.49,29.5,29.48,29.5,5900.0,27.9772,27.9867,27.9677,27.9867,5900.0
2005-01-28 15:05:00,29.49,29.49,29.48,29.48,1900.0,27.9772,27.9772,27.9677,27.9677,1900.0
2005-01-28 15:10:00,29.48,29.5,29.48,29.49,6700.0,27.9677,27.9867,27.9677,27.9772,6700.0
2005-01-28 15:15:00,29.5,29.53,29.49,29.5,10400.0,27.9867,28.0152,27.9772,27.9867,10400.0
2005-01-28 15:20:00,29.5,29.51,29.47,29.5,6800.0,27.9867,27.9962,27.9582,27.9867,6800.0
2005-01-28 15:25:00,29.5,29.5,29.44,29.44,19000.0,27.9867,27.9867,27.9298,27.9298,19000.0
2005-01-28 15:30:00,29.44,29.53,29.43,29.52,20000.0,27.9298,28.0152,27.9203,28.0057,20000.0
2005-01-28 15:35:00,29.53,29.55,29.5,29.52,22800.0,28.0152,28.0341,27.9867,28.0057,22800.0
2005-01-28 15:40:00,29.53,29.55,29.53,29.54,16300.0,28.0152,28.0341,28.0152,28.0246,16300.0
2005-01-28 15:45:00,29.54,29.54,29.4,29.46,50700.0,28.0246,28.0246,27.8918,27.9487,50700.0
2005-01-28 15:50:00,29.46,29.51,29.46,29.51,17300.0,27.9487,27.9962,27.9487,27.9962,17300.0
2005-01-28 15:55:00,29.51,29.55,29.51,29.53,5400.0,27.9962,28.0341,27.9962,28.0152,5400.0
2005-01-31 09:30:00,29.7,29.85,29.7,29.85,8700.0,28.1764,28.3187,28.1764,28.3187,8700.0
2005-01-31 09:35:00,29.84,29.84,29.75,29.75,900.0,28.3092,28.3092,28.2239,28.2239,900.0
2005-01-31 09:40:00,29.75,29.83,29.74,29.74,2400.0,28.2239,28.2998,28.2144,28.2144,2400.0
2005-01-31 09:45:00,29.72,29.77,29.7,29.76,4700.0,28.1954,28.2428,28.1764,28.2334,4700.0
2005-01-31 09:50:00,29.76,29.76,29.66,29.76,4600.0,28.2334,28.2334,28.1385,28.2334,4600.0
2005-01-31 09:55:00,29.73,29.75,29.65,29.75,3000.0,28.2049,28.2239,28.129,28.2239,3000.0
2005-01-31 10:00:00,29.79,29.83,29.75,29.83,1600.0,28.2618,28.2998,28.2239,28.2998,1600.0
2005-01-31 10:05:00,29.83,29.88,29.8,29.8,7100.0,28.2998,28.3472,28.2713,28.2713,7100.0
2005-01-31 10:10:00,29.8,29.87,29.8,29.86,5800.0,28.2713,28.3377,28.2713,28.3282,5800.0
2005-01-31 10:15:00,29.88,29.88,29.83,29.86,2700.0,28.3472,28.3472,28.2998,28.3282,2700.0
2005-01-31 10:20:00,29.86,29.92,29.82,29.89,8500.0,28.3282,28.3851,28.2903,28.3567,8500.0
2005-01-31 10:25:00,29.9,29.93,29.9,29.93,6500.0,28.3662,28.3946,28.3662,28.3946,6500.0
2005-01-31 10:30:00,29.92,29.93,29.91,29.93,6300.0,28.3851,28.3946,28.3757,28.3946,6300.0
2005-01-31 10:35:00,29.93,29.94,29.93,29.94,2100.0,28.3946,28.4041,28.3946,28.4041,2100.0
2005-01-31 10:40:00,29.94,29.94,29.9,29.91,1600.0,28.4041,28.4041,28.3662,28.3757,1600.0
2005-01-31 10:45:00,29.9,29.9,29.87,29.89,7800.0,28.3662,28.3662,28.3377,28.3567,7800.0
2005-01-31 10:50:00,29.9,29.9,29.84,29.85,6200.0,28.3662,28.3662,28.3092,28.3187,6200.0
2005-01-31 10:55:00,29.86,29.87,29.86,29.86,4000.0,28.3282,28.3377,28.3282,28.3282,4000.0
2005-01-31 11:00:00,29.86,29.86,29.81,29.83,3000.0,28.3282,28.3282,28.2808,28.2998,3000.0
2005-01-31 11:05:00,29.82,29.84,29.73,29.8,15000.0,28.2903,28.3092,28.2049,28.2713,15000.0
2005-01-31 11:10:00,29.84,29.85,29.76,29.85,6200.0,28.3092,28.3187,28.2334,28.3187,6200.0
2005-01-31 11:15:00,29.84,29.85,29.84,29.84,3400.0,28.3092,28.3187,28.3092,28.3092,3400.0
2005-01-31 11:20:00,29.83,29.84,29.82,29.84,5900.0,28.2998,28.3092,28.2903,28.3092,5900.0
2005-01-31 11:25:00,29.86,29.86,29.83,29.83,1900.0,28.3282,28.3282,28.2998,28.2998,1900.0
2005-01-31 11:30:00,29.83,29.83,29.8,29.81,3600.0,28.2998,28.2998,28.2713,28.2808,3600.0
2005-01-31 11:35:00,29.8,29.81,29.8,29.8,3400.0,28.2713,28.2808,28.2713,28.2713,3400.0
2005-01-31 11:40:00,29.8,29.81,29.8,29.81,1700.0,28.2713,28.2808,28.2713,28.2808,1700.0
2005-01-31 11:45:00,29.78,29.82,29.78,29.81,2400.0,28.2523,28.2903,28.2523,28.2808,2400.0
2005-01-31 11:50:00,29.82,29.86,29.82,29.86,4800.0,28.2903,28.3282,28.2903,28.3282,4800.0
2005-01-31 11:55:00,29.86,29.87,29.85,29.87,3200.0,28.3282,28.3377,28.3187,28.3377,3200.0
2005-01-31 12:00:00,29.86,29.87,29.81,29.85,8800.0,28.3282,28.3377,28.2808,28.3187,8800.0
2005-01-31 12:05:00,29.85,29.86,29.82,29.86,4100.0,28.3187,28.3282,28.2903,28.3282,4100.0
2005-01-31 12:10:00,29.84,29.87,29.84,29.87,3800.0,28.3092,28.3377,28.3092,28.3377,3800.0
2005-01-31 12:15:00,29.87,29.88,29.83,29.88,9800.0,28.3377,28.3472,28.2998,28.3472,9800.0
2005-01-31 12:20:00,29.88,29.89,29.84,29.88,7700.0,28.3472,28.3567,28.3092,28.3472,7700.0
2005-01-31 12:25:00,29.89,29.94,29.89,29.9,15400.0,28.3567,28.4041,28.3567,28.3662,15400.0
2005-01-31 12:30:00,29.9,29.9,29.83,29.83,52700.0,28.3662,28.3662,28.2998,28.2998,52700.0
2005-01-31 12:35:00,29.82,29.89,29.82,29.87,3900.0,28.2903,28.3567,28.2903,28.3377,3900.0
2005-01-31 12:40:00,29.87,29.87,29.85,29.86,3400.0,28.3377,28.3377,28.3187,28.3282,3400.0
2005-01-31 12:45:00,29.89,29.9,29.83,29.85,3800.0,28.3567,28.3662,28.2998,28.3187,3800.0
2005-01-31 12:50:00,29.85,29.89,29.84,29.89,1500.0,28.3187,28.3567,28.3092,28.3567,1500.0
2005-01-31 12:55:00,29.89,29.93,29.89,29.93,3500.0,28.3567,28.3946,28.3567,28.3946,3500.0
2005-01-31 13:00:00,29.93,29.93,29.88,29.89,7800.0,28.3946,28.3946,28.3472,28.3567,7800.0
2005-01-31 13:05:00,29.9,29.91,29.9,29.9,2500.0,28.3662,28.3757,28.3662,28.3662,2500.0
2005-01-31 13:10:00,29.9,29.92,29.9,29.91,4800.0,28.3662,28.3851,28.3662,28.3757,4800.0
2005-01-31 13:15:00,29.9,29.91,29.88,29.88,1600.0,28.3662,28.3757,28.3472,28.3472,1600.0
2005-01-31 13:20:00,29.88,29.89,29.87,29.88,5200.0,28.3472,28.3567,28.3377,28.3472,5200.0
2005-01-31 13:25:00,29.87,29.87,29.83,29.83,11900.0,28.3377,28.3377,28.2998,28.2998,11900.0
2005-01-31 13:30:00,29.86,29.86,29.81,29.82,9900.0,28.3282,28.3282,28.2808,28.2903,9900.0
2005-01-31 13:35:00,29.82,29.84,29.8,29.8,4500.0,28.2903,28.3092,28.2713,28.2713,4500.0
2005-01-31 13:40:00,29.82,29.85,29.81,29.84,6900.0,28.2903,28.3187,28.2808,28.3092,6900.0
2005-01-31 13:45:00,29.84,29.85,29.82,29.82,4500.0,28.3092,28.3187,28.2903,28.2903,4500.0
2005-01-31 13:50:00,29.82,29.83,29.79,29.83,10000.0,28.2903,28.2998,28.2618,28.2998,10000.0
2005-01-31 13:55:00,29.83,30.0,29.83,30.0,31900.0,28.2998,28.461,28.2998,28.461,31900.0
2005-01-31 14:00:00,29.99,30.01,29.94,30.0,117800.0,28.4516,28.4705,28.4041,28.461,117800.0
2005-01-31 14:05:00,29.99,30.08,29.98,30.08,11100.0,28.4516,28.5369,28.4421,28.5369,11100.0
2005-01-31 14:10:00,30.08,30.12,30.01,30.01,17400.0,28.5369,28.5749,28.4705,28.4705,17400.0
2005-01-31 14:15:00,30.01,30.01,29.99,29.99,6900.0,28.4705,28.4705,28.4516,28.4516,6900.0
2005-01-31 14:20:00,29.98,29.99,29.98,29.99,3300.0,28.4421,28.4516,28.4421,28.4516,3300.0
2005-01-31 14:25:00,30.0,30.01,29.98,29.98,7600.0,28.461,28.4705,28.4421,28.4421,7600.0
2005-01-31 14:30:00,29.98,30.0,29.97,30.0,5600.0,28.4421,28.461,28.4326,28.461,5600.0
2005-01-31 14:35:00,30.0,30.04,30.0,30.03,4800.0,28.461,28.499,28.461,28.4895,4800.0
2005-01-31 14:40:00,30.04,30.05,30.03,30.03,6100.0,28.499,28.5085,28.4895,28.4895,6100.0
2005-01-31 14:45:00,30.04,30.08,30.03,30.07,8500.0,28.499,28.5369,28.4895,28.5274,8500.0
2005-01-31 14:50:00,30.07,30.07,30.03,30.05,9600.0,28.5274,28.5274,28.4895,28.5085,9600.0
2005-01-31 14:55:00,30.05,30.08,30.05,30.08,4300.0,28.5085,28.5369,28.5085,28.5369,4300.0
2005-01-31 15:00:00,30.07,30.09,30.04,30.07,11600.0,28.5274,28.5464,28.499,28.5274,11600.0
2005-01-31 15:05:00,30.07,30.08,30.0,30.02,8500.0,28.5274,28.5369,28.461,28.48,8500.0
2005-01-31 15:10:00,30.02,30.03,29.96,29.96,8200.0,28.48,28.4895,28.4231,28.4231,8200.0
2005-01-31 15:15:00,29.97,29.98,29.94,29.94,7000.0,28.4326,28.4421,28.4041,28.4041,7000.0
2005-01-31 15:20:00,29.94,29.95,29.91,29.93,11100.0,28.4041,28.4136,28.3757,28.3946,11100.0
2005-01-31 15:25:00,29.92,29.94,29.92,29.94,38500.0,28.3851,28.4041,28.3851,28.4041,38500.0
2005-01-31 15:30:00,29.93,29.94,29.91,29.92,9900.0,28.3946,28.4041,28.3757,28.3851,9900.0
2005-01-31 15:35:00,29.92,29.92,29.81,29.83,42200.0,28.3851,28.3851,28.2808,28.2998,42200.0
2005-01-31 15:40:00,29.84,29.86,29.83,29.86,19500.0,28.3092,28.3282,28.2998,28.3282,19500.0
2005-01-31 15:45:00,29.87,29.89,29.86,29.89,19000.0,28.3377,28.3567,28.3282,28.3567,19000.0
2005-01-31 15:50:00,29.88,29.98,29.88,29.98,26300.0,28.3472,28.4421,28.3472,28.4421,26300.0
2005-01-31 15:55:00,29.97,30.0,29.9,29.91,38600.0,28.4326,28.461,28.3662,28.3757,38600.0
2005-02-01 09:30:00,29.97,29.97,29.79,29.85,9400.0,28.4326,28.4326,28.2618,28.3187,9400.0
2005-02-01 09:35:00,29.83,29.97,29.83,29.97,7000.0,28.2998,28.4326,28.2998,28.4326,7000.0
2005-02-01 09:40:00,29.95,30.0,29.9,29.99,6300.0,28.4136,28.461,28.3662,28.4516,6300.0
2005-02-01 09:45:00,29.97,29.98,29.92,29.95,11200.0,28.4326,28.4421,28.3851,28.4136,11200.0
2005-02-01 09:50:00,29.94,29.99,29.94,29.94,9600.0,28.4041,28.4516,28.4041,28.4041,9600.0
2005-02-01 09:55:00,29.93,29.93,29.9,29.93,15000.0,28.3946,28.3946,28.3662,28.3946,15000.0
2005-02-01 10:00:00,29.9,29.91,29.88,29.9,18900.0,28.3662,28.3757,28.3472,28.3662,18900.0
2005-02-01 10:05:00,29.9,29.9,29.86,29.88,12000.0,28.3662,28.3662,28.3282,28.3472,12000.0
2005-02-01 10:10:00,29.88,29.92,29.88,29.89,12500.0,28.3472,28.3851,28.3472,28.3567,12500.0
2005-02-01 10:15:00,29.9,29.9,29.86,29.88,8900.0,28.3662,28.3662,28.3282,28.3472,8900.0
2005-02-01 10:20:00,29.88,29.9,29.85,29.89,7600.0,28.3472,28.3662,28.3187,28.3567,7600.0
2005-02-01 10:25:00,29.89,29.9,29.89,29.89,11300.0,28.3567,28.3662,28.3567,28.3567,11300.0
2005-02-01 10:30:00,29.89,29.89,29.87,29.88,8800.0,28.3567,28.3567,28.3377,28.3472,8800.0
2005-02-01 10:35:00,29.9,29.9,29.89,29.9,13600.0,28.3662,28.3662,28.3567,28.3662,13600.0
2005-02-01 10:40:00,29.9,29.9,29.89,29.9,31600.0,28.3662,28.3662,28.3567,28.3662,31600.0
2005-02-01 10:45:00,29.9,29.91,29.89,29.9,7000.0,28.3662,28.3757,28.3567,28.3662,7000.0
2005-02-01 10:50:00,29.89,29.91,29.88,29.89,7200.0,28.3567,28.3757,28.3472,28.3567,7200.0
2005-02-01 10:55:00,29.89,29.91,29.88,29.9,5500.0,28.3567,28.3757,28.3472,28.3662,5500.0
2005-02-01 11:00:00,29.9,29.91,29.9,29.91,5100.0,28.3662,28.3757,28.3662,28.3757,5100.0
2005-02-01 11:05:00,29.9,29.9,29.88,29.9,8100.0,28.3662,28.3662,28.3472,28.3662,8100.0
2005-02-01 11:10:00,29.9,29.9,29.89,29.89,6700.0,28.3662,28.3662,28.3567,28.3567,6700.0
2005-02-01 11:15:00,29.89,29.91,29.89,29.91,7100.0,28.3567,28.3757,28.3567,28.3757,7100.0
2005-02-01 11:20:00,29.89,29.91,29.88,29.91,6900.0,28.3567,28.3757,28.3472,28.3757,6900.0
2005-02-01 11:25:00,29.92,29.92,29.9,29.91,3800.0,28.3851,28.3851,28.3662,28.3757,3800.0
2005-02-01 11:30:00,29.9,29.91,29.9,29.91,4200.0,28.3662,28.3757,28.3662,28.3757,4200.0
2005-02-01 11:35:00,29.92,29.92,29.91,29.92,5500.0,28.3851,28.3851,28.3757,28.3851,5500.0
2005-02-01 11:40:00,29.92,29.92,29.91,29.92,7300.0,28.3851,28.3851,28.3757,28.3851,7300.0
2005-02-01 11:45:00,29.92,29.96,29.91,29.95,15300.0,28.3851,28.4231,28.3757,28.4136,15300.0
2005-02-01 11:50:00,29.93,29.95,29.93,29.95,11400.0,28.3946,28.4136,28.3946,28.4136,11400.0
2005-02-01 11:55:00,29.95,29.97,29.94,29.96,6900.0,28.4136,28.4326,28.4041,28.4231,6900.0
2005-02-01 12:00:00,29.96,29.98,29.96,29.98,13100.0,28.4231,28.4421,28.4231,28.4421,13100.0
2005-02-01 12:05:00,29.97,29.98,29.91,29.95,24400.0,28.4326,28.4421,28.3757,28.4136,24400.0
2005-02-01 12:10:00,29.95,29.97,29.95,29.97,29700.0,28.4136,28.4326,28.4136,28.4326,29700.0
2005-02-01 12:15:00,29.97,29.98,29.97,29.97,5100.0,28.4326,28.4421,28.4326,28.4326,5100.0
2005-02-01 12:20:00,29.97,29.98,29.95,29.97,23300.0,28.4326,28.4421,28.4136,28.4326,23300.0
2005-02-01 12:25:00,29.97,29.97,29.95,29.95,24900.0,28.4326,28.4326,28.4136,28.4136,24900.0
2005-02-01 12:30:00,29.96,29.97,29.93,29.94,4800.0,28.4231,28.4326,28.3946,28.4041,4800.0
2005-02-01 12:35:00,29.94,29.94,29.93,29.93,3100.0,28.4041,28.4041,28.3946,28.3946,3100.0
2005-02-01 12:40:00,29.94,29.94,29.87,29.87,12300.0,28.4041,28.4041,28.3377,28.3377,12300.0
2005-02-01 12:45:00,29.86,29.88,29.86,29.87,13700.0,28.3282,28.3472,28.3282,28.3377,13700.0
2005-02-01 12:50:00,29.87,29.87,29.8,29.83,38700.0,28.3377,28.3377,28.2713,28.2998,38700.0
2005-02-01 12:55:00,29.83,29.84,29.82,29.83,15600.0,28.2998,28.3092,28.2903,28.2998,15600.0
2005-02-01 13:00:00,29.83,29.83,29.82,29.83,5700.0,28.2998,28.2998,28.2903,28.2998,5700.0
2005-02-01 13:05:00,29.82,29.83,29.8,29.82,12800.0,28.2903,28.2998,28.2713,28.2903,12800.0
2005-02-01 13:10:00,29.82,29.83,29.82,29.82,3400.0,28.2903,28.2998,28.2903,28.2903,3400.0
2005-02-01 13:15:00,29.82,29.83,29.81,29.83,6200.0,28.2903,28.2998,28.2808,28.2998,6200.0
2005-02-01 13:20:00,29.83,29.83,29.81,29.82,8600.0,28.2998,28.2998,28.2808,28.2903,8600.0
2005-02-01 13:25:00,29.82,29.83,29.82,29.83,7900.0,28.2903,28.2998,28.2903,28.2998,7900.0
2005-02-01 13:30:00,29.82,29.83,29.81,29.82,6400.0,28.2903,28.2998,28.2808,28.2903,6400.0
2005-02-01 13:35:00,29.82,29.82,29.81,29.82,10200.0,28.2903,28.2903,28.2808,28.2903,10200.0
2005-02-01 13:40:00,29.81,29.81,29.79,29.8,11400.0,28.2808,28.2808,28.2618,28.2713,11400.0
2005-02-01 13:45:00,29.79,29.8,29.79,29.8,15000.0,28.2618,28.2713,28.2618,28.2713,15000.0
2005-02-01 13:50:00,29.8,29.83,29.77,29.82,10900.0,28.2713,28.2998,28.2428,28.2903,10900.0
2005-02-01 13:55:00,29.83,29.85,29.82,29.85,5600.0,28.2998,28.3187,28.2903,28.3187,5600.0
2005-02-01 14:00:00,29.85,29.87,29.83,29.86,25700.0,28.3187,28.3377,28.2998,28.3282,25700.0
2005-02-01 14:05:00,29.85,29.92,29.85,29.9,5700.0,28.3187,28.3851,28.3187,28.3662,5700.0
2005-02-01 14:10:00,29.91,29.92,29.89,29.91,9000.0,28.3757,28.3851,28.3567,28.3757,9000.0
2005-02-01 14:15:00,29.91,29.91,29.88,29.89,10100.0,28.3757,28.3757,28.3472,28.3567,10100.0
2005-02-01 14:20:00,29.89,29.95,29.89,29.91,19300.0,28.3567,28.4136,28.3567,28.3757,19300.0
2005-02-01 14:25:00,29.91,29.92,29.9,29.92,6100.0,28.3757,28.3851,28.3662,28.3851,6100.0
2005-02-01 14:30:00,29.91,29.92,29.89,29.92,14600.0,28.3757,28.3851,28.3567,28.3851,14600.0
2005-02-01 14:35:00,29.92,29.94,29.9,29.92,8200.0,28.3851,28.4041,28.3662,28.3851,8200.0
2005-02-01 14:40:00,29.93,29.93,29.9,29.93,33000.0,28.3946,28.3946,28.3662,28.3946,33000.0
2005-02-01 14:45:00,29.91,29.93,29.89,29.9,7000.0,28.3757,28.3946,28.3567,28.3662,7000.0
2005-02-01 14:50:00,29.9,29.91,29.89,29.89,7000.0,28.3662,28.3757,28.3567,28.3567,7000.0
2005-02-01 14:55:00,29.89,29.92,29.88,29.92,9900.0,28.3567,28.3851,28.3472,28.3851,9900.0
2005-02-01 15:00:00,29.92,29.92,29.89,29.92,8800.0,28.3851,28.3851,28.3567,28.3851,8800.0
2005-02-01 15:05:00,29.92,29.92,29.86,29.89,4600.0,28.3851,28.3851,28.3282,28.3567,4600.0
2005-02-01 15:10:00,29.89,29.92,29.89,29.92,17700.0,28.3567,28.3851,28.3567,28.3851,17700.0
2005-02-01 15:15:00,29.92,29.93,29.91,29.93,15100.0,28.3851,28.3946,28.3757,28.3946,15100.0
2005-02-01 15:20:00,29.93,29.93,29.91,29.91,12200.0,28.3946,28.3946,28.3757,28.3757,12200.0
2005-02-01 15:25:00,29.91,29.91,29.87,29.89,6100.0,28.3757,28.3757,28.3377,28.3567,6100.0
2005-02-01 15:30:00,29.87,29.89,29.85,29.89,11000.0,28.3377,28.3567,28.3187,28.3567,11000.0
2005-02-01 15:35:00,29.89,29.92,29.89,29.92,14200.0,28.3567,28.3851,28.3567,28.3851,14200.0
2005-02-01 15:40:00,29.92,29.92,29.89,29.9,10500.0,28.3851,28.3851,28.3567,28.3662,10500.0
2005-02-01 15:45:00,29.91,29.93,29.89,29.93,26400.0,28.3757,28.3946,28.3567,28.3946,26400.0
2005-02-01 15:50:00,29.92,29.92,29.89,29.89,25500.0,28.3851,28.3851,28.3567,28.3567,25500.0
2005-02-01 15:55:00,29.89,29.9,29.87,29.88,31700.0,28.3567,28.3662,28.3377,28.3472,31700.0
2005-02-02 09:30:00,29.91,29.95,29.91,29.93,5100.0,28.3757,28.4136,28.3757,28.3946,5100.0
2005-02-02 09:35:00,29.87,29.91,29.85,29.85,6100.0,28.3377,28.3757,28.3187,28.3187,6100.0
2005-02-02 09:40:00,29.86,29.99,29.86,29.89,20800.0,28.3282,28.4516,28.3282,28.3567,20800.0
2005-02-02 09:45:00,29.87,29.89,29.86,29.87,6500.0,28.3377,28.3567,28.3282,28.3377,6500.0
2005-02-02 09:50:00,29.88,29.92,29.87,29.92,9400.0,28.3472,28.3851,28.3377,28.3851,9400.0
2005-02-02 09:55:00,29.91,29.98,29.9,29.94,11400.0,28.3757,28.4421,28.3662,28.4041,11400.0
2005-02-02 10:00:00,29.94,29.95,29.93,29.93,4200.0,28.4041,28.4136,28.3946,28.3946,4200.0
2005-02-02 10:05:00,29.92,29.95,29.92,29.93,6100.0,28.3851,28.4136,28.3851,28.3946,6100.0
2005-02-02 10:10:00,29.91,29.92,29.89,29.9,35600.0,28.3757,28.3851,28.3567,28.3662,35600.0
2005-02-02 10:15:00,29.91,29.91,29.81,29.82,13500.0,28.3757,28.3757,28.2808,28.2903,13500.0
2005-02-02 10:20:00,29.82,29.91,29.82,29.91,15600.0,28.2903,28.3757,28.2903,28.3757,15600.0
2005-02-02 10:25:00,29.9,29.92,29.88,29.88,7700.0,28.3662,28.3851,28.3472,28.3472,7700.0
2005-02-02 10:30:00,29.89,29.91,29.87,29.91,11500.0,28.3567,28.3757,28.3377,28.3757,11500.0
2005-02-02 10:35:00,29.91,29.95,29.91,29.94,3300.0,28.3757,28.4136,28.3757,28.4041,3300.0
2005-02-02 10:40:00,29.95,29.97,29.94,29.97,8800.0,28.4136,28.4326,28.4041,28.4326,8800.0
2005-02-02 10:45:00,29.96,29.97,29.96,29.97,2200.0,28.4231,28.4326,28.4231,28.4326,2200.0
2005-02-02 10:50:00,29.97,30.04,29.96,30.04,25100.0,28.4326,28.499,28.4231,28.499,25100.0
2005-02-02 10:55:00,30.05,30.05,30.0,30.02,36400.0,28.5085,28.5085,28.461,28.48,36400.0
2005-02-02 11:00:00,30.03,30.04,30.0,30.01,6800.0,28.4895,28.499,28.461,28.4705,6800.0
2005-02-02 11:05:00,30.01,30.02,29.97,29.97,2600.0,28.4705,28.48,28.4326,28.4326,2600.0
2005-02-02 11:10:00,29.96,30.0,29.96,29.97,4000.0,28.4231,28.461,28.4231,28.4326,4000.0
2005-02-02 11:15:00,29.96,30.0,29.96,29.99,31000.0,28.4231,28.461,28.4231,28.4516,31000.0
2005-02-02 11:20:00,30.01,30.02,29.98,30.0,6500.0,28.4705,28.48,28.4421,28.461,6500.0
2005-02-02 11:25:00,30.0,30.0,29.92,29.96,19700.0,28.461,28.461,28.3851,28.4231,19700.0
2005-02-02 11:30:00,29.97,29.99,29.95,29.99,3100.0,28.4326,28.4516,28.4136,28.4516,3100.0
2005-02-02 11:35:00,29.99,30.0,29.96,29.97,16200.0,28.4516,28.461,28.4231,28.4326,16200.0
2005-02-02 11:40:00,29.97,29.98,29.96,29.97,8400.0,28.4326,28.4421,28.4231,28.4326,8400.0
2005-02-02 11:45:00,29.97,29.98,29.95,29.97,31700.0,28.4326,28.4421,28.4136,28.4326,31700.0
2005-02-02 11:50:00,29.98,29.98,29.9,29.96,21600.0,28.4421,28.4421,28.3662,28.4231,21600.0
2005-02-02 11:55:00,29.99,29.99,29.95,29.97,7900.0,28.4516,28.4516,28.4136,28.4326,7900.0
2005-02-02 12:00:00,29.94,29.96,29.94,29.96,13100.0,28.4041,28.4231,28.4041,28.4231,13100.0
2005-02-02 12:05:00,29.95,29.96,29.9,29.94,9400.0,28.4136,28.4231,28.3662,28.4041,9400.0
2005-02-02 12:10:00,29.94,29.96,29.94,29.96,3300.0,28.4041,28.4231,28.4041,28.4231,3300.0
2005-02-02 12:15:00,29.95,29.95,29.93,29.93,6600.0,28.4136,28.4136,28.3946,28.3946,6600.0
2005-02-02 12:20:00,29.92,29.94,29.92,29.94,1000.0,28.3851,28.4041,28.3851,28.4041,1000.0
2005-02-02 12:25:00,29.93,29.94,29.9,29.9,2100.0,28.3946,28.4041,28.3662,28.3662,2100.0
2005-02-02 12:30:00,29.94,29.95,29.92,29.92,7400.0,28.4041,28.4136,28.3851,28.3851,7400.0
2005-02-02 12:35:00,29.92,29.94,29.9,29.94,2700.0,28.3851,28.4041,28.3662,28.4041,2700.0
2005-02-02 12:40:00,29.94,29.94,29.91,29.94,4300.0,28.4041,28.4041,28.3757,28.4041,4300.0
2005-02-02 12:45:00,29.94,29.95,29.91,29.92,3100.0,28.4041,28.4136,28.3757,28.3851,3100.0
2005-02-02 12:50:00,29.92,29.95,29.91,29.94,7400.0,28.3851,28.4136,28.3757,28.4041,7400.0
2005-02-02 12:55:00,29.94,29.95,29.92,29.95,5700.0,28.4041,28.4136,28.3851,28.4136,5700.0
2005-02-02 13:00:00,29.95,29.96,29.94,29.95,2400.0,28.4136,28.4231,28.4041,28.4136,2400.0
2005-02-02 13:05:00,29.94,29.94,29.92,29.94,1400.0,28.4041,28.4041,28.3851,28.4041,1400.0
2005-02-02 13:10:00,29.92,29.95,29.92,29.95,7200.0,28.3851,28.4136,28.3851,28.4136,7200.0
2005-02-02 13:15:00,29.94,29.95,29.92,29.93,3600.0,28.4041,28.4136,28.3851,28.3946,3600.0
2005-02-02 13:20:00,29.93,29.93,29.91,29.92,4700.0,28.3946,28.3946,28.3757,28.3851,4700.0
2005-02-02 13:25:00,29.92,29.92,29.92,29.92,3200.0,28.3851,28.3851,28.3851,28.3851,3200.0
2005-02-02 13:30:00,29.92,29.95,29.91,29.95,3900.0,28.3851,28.4136,28.3757,28.4136,3900.0
2005-02-02 13:35:00,29.93,29.94,29.9,29.9,3100.0,28.3946,28.4041,28.3662,28.3662,3100.0
2005-02-02 13:40:00,29.93,29.93,29.91,29.93,2000.0,28.3946,28.3946,28.3757,28.3946,2000.0
2005-02-02 13:45:00,29.92,29.94,29.92,29.94,2600.0,28.3851,28.4041,28.3851,28.4041,2600.0
2005-02-02 13:50:00,29.94,29.94,29.93,29.93,2100.0,28.4041,28.4041,28.3946,28.3946,2100.0
2005-02-02 13:55:00,29.93,29.93,29.91,29.92,1300.0,28.3946,28.3946,28.3757,28.3851,1300.0
2005-02-02 14:00:00,29.91,29.93,29.91,29.93,4500.0,28.3757,28.3946,28.3757,28.3946,4500.0
2005-02-02 14:05:00,29.93,29.94,29.91,29.91,7200.0,28.3946,28.4041,28.3757,28.3757,7200.0
2005-02-02 14:10:00,29.91,29.92,29.91,29.91,5800.0,28.3757,28.3851,28.3757,28.3757,5800.0
2005-02-02 14:15:00,29.91,29.95,29.91,29.95,17600.0,28.3757,28.4136,28.3757,28.4136,17600.0
2005-02-02 14:20:00,29.95,29.95,29.95,29.95,17200.0,28.4136,28.4136,28.4136,28.4136,17200.0
2005-02-02 14:25:00,29.95,29.95,29.9,29.95,25100.0,28.4136,28.4136,28.3662,28.4136,25100.0
2005-02-02 14:30:00,29.95,29.95,29.92,29.92,12400.0,28.4136,28.4136,28.3851,28.3851,12400.0
2005-02-02 14:35:00,29.92,29.94,29.88,29.91,5800.0,28.3851,28.4041,28.3472,28.3757,5800.0
2005-02-02 14:40:00,29.91,29.92,29.89,29.89,4000.0,28.3757,28.3851,28.3567,28.3567,4000.0
2005-02-02 14:45:00,29.91,29.93,29.88,29.93,10100.0,28.3757,28.3946,28.3472,28.3946,10100.0
2005-02-02 14:50:00,29.93,29.94,29.88,29.89,7200.0,28.3946,28.4041,28.3472,28.3567,7200.0
2005-02-02 14:55:00,29.89,29.93,29.89,29.93,6500.0,28.3567,28.3946,28.3567,28.3946,6500.0
2005-02-02 15:00:00,29.93,29.93,29.88,29.88,5600.0,28.3946,28.3946,28.3472,28.3472,5600.0
2005-02-02 15:05:00,29.88,29.92,29.86,29.87,5900.0,28.3472,28.3851,28.3282,28.3377,5900.0
2005-02-02 15:10:00,29.87,29.92,29.85,29.87,9100.0,28.3377,28.3851,28.3187,28.3377,9100.0
2005-02-02 15:15:00,29.87,29.95,29.86,29.91,27700.0,28.3377,28.4136,28.3282,28.3757,27700.0
2005-02-02 15:20:00,29.91,29.92,29.9,29.91,10800.0,28.3757,28.3851,28.3662,28.3757,10800.0
2005-02-02 15:25:00,29.92,29.92,29.9,29.92,7900.0,28.3851,28.3851,28.3662,28.3851,7900.0
2005-02-02 15:30:00,29.92,29.92,29.89,29.9,3000.0,28.3851,28.3851,28.3567,28.3662,3000.0
2005-02-02 15:35:00,29.9,29.92,29.89,29.92,8400.0,28.3662,28.3851,28.3567,28.3851,8400.0
2005-02-02 15:40:00,29.92,29.95,29.91,29.95,15900.0,28.3851,28.4136,28.3757,28.4136,15900.0
2005-02-02 15:45:00,29.95,29.99,29.94,29.95,11900.0,28.4136,28.4516,28.4041,28.4136,11900.0
2005-02-02 15:50:00,29.95,29.96,29.92,29.94,14000.0,28.4136,28.4231,28.3851,28.4041,14000.0
2005-02-02 15:55:00,29.94,29.99,29.93,29.98,15700.0,28.4041,28.4516,28.3946,28.4421,15700.0
2005-02-03 09:30:00,28.25,28.25,27.75,28.08,156600.0,26.8008,26.8008,26.3265,26.6395,156600.0
2005-02-03 09:35:00,28.07,28.07,27.79,27.89,81300.0,26.63,26.63,26.3644,26.4593,81300.0
2005-02-03 09:40:00,27.9,28.03,27.88,28.03,129700.0,26.4688,26.5921,26.4498,26.5921,129700.0
2005-02-03 09:45:00,27.97,27.97,27.6,27.6,165300.0,26.5352,26.5352,26.1842,26.1842,165300.0
2005-02-03 09:50:00,27.61,27.65,27.59,27.65,157500.0,26.1936,26.2316,26.1747,26.2316,157500.0
2005-02-03 09:55:00,27.65,27.71,27.64,27.65,136200.0,26.2316,26.2885,26.2221,26.2316,136200.0
2005-02-03 10:00:00,27.64,27.64,27.44,27.5,222500.0,26.2221,26.2221,26.0324,26.0893,222500.0
2005-02-03 10:05:00,27.5,27.6,27.49,27.5,114000.0,26.0893,26.1842,26.0798,26.0893,114000.0
2005-02-03 10:10:00,27.5,27.74,27.48,27.7,109600.0,26.0893,26.317,26.0703,26.279,109600.0
2005-02-03 10:15:00,27.7,27.74,27.5,27.51,136200.0,26.279,26.317,26.0893,26.0988,136200.0
2005-02-03 10:20:00,27.51,27.54,27.44,27.53,125300.0,26.0988,26.1272,26.0324,26.1177,125300.0
2005-02-03 10:25:00,27.53,27.54,27.24,27.25,64800.0,26.1177,26.1272,25.8426,25.8521,64800.0
2005-02-03 10:30:00,27.25,27.25,26.69,26.76,82900.0,25.8521,25.8521,25.3208,25.3872,82900.0
2005-02-03 10:35:00,26.76,26.91,26.76,26.89,247100.0,25.3872,25.5296,25.3872,25.5106,247100.0
2005-02-03 10:40:00,26.89,27.09,26.87,27.07,163600.0,25.5106,25.7003,25.4916,25.6813,163600.0
2005-02-03 10:45:00,27.09,27.18,27.04,27.04,36200.0,25.7003,25.7857,25.6529,25.6529,36200.0
2005-02-03 10:50:00,27.05,27.38,27.03,27.3,49200.0,25.6624,25.9754,25.6434,25.8995,49200.0
2005-02-03 10:55:00,27.31,27.31,27.06,27.2,31100.0,25.909,25.909,25.6719,25.8047,31100.0
2005-02-03 11:00:00,27.2,27.2,27.07,27.2,49600.0,25.8047,25.8047,25.6813,25.8047,49600.0
2005-02-03 11:05:00,27.2,27.2,27.04,27.11,39900.0,25.8047,25.8047,25.6529,25.7193,39900.0
2005-02-03 11:10:00,27.1,27.11,26.94,26.94,36100.0,25.7098,25.7193,25.558,25.558,36100.0
2005-02-03 11:15:00,26.95,27.0,26.89,26.99,75200.0,25.5675,25.6149,25.5106,25.6054,75200.0
2005-02-03 11:20:00,27.0,27.0,26.92,26.99,73700.0,25.6149,25.6149,25.539,25.6054,73700.0
2005-02-03 11:25:00,26.97,27.04,26.95,27.03,69300.0,25.5865,25.6529,25.5675,25.6434,69300.0
2005-02-03 11:30:00,27.03,27.15,27.02,27.12,43500.0,25.6434,25.7572,25.6339,25.7288,43500.0
2005-02-03 11:35:00,27.12,27.2,27.09,27.16,28600.0,25.7288,25.8047,25.7003,25.7667,28600.0
2005-02-03 11:40:00,27.16,27.3,27.16,27.25,48300.0,25.7667,25.8995,25.7667,25.8521,48300.0
2005-02-03 11:45:00,27.23,27.25,27.2,27.25,47200.0,25.8331,25.8521,25.8047,25.8521,47200.0
2005-02-03 11:50:00,27.25,27.29,27.24,27.28,48400.0,25.8521,25.8901,25.8426,25.8806,48400.0
2005-02-03 11:55:00,27.28,27.28,27.2,27.21,48500.0,25.8806,25.8806,25.8047,25.8142,48500.0
2005-02-03 12:00:00,27.21,27.22,27.11,27.12,42700.0,25.8142,25.8237,25.7193,25.7288,42700.0
2005-02-03 12:05:00,27.1,27.13,26.98,27.05,66800.0,25.7098,25.7383,25.596,25.6624,66800.0
2005-02-03 12:10:00,27.06,27.08,26.9,26.9,53500.0,25.6719,25.6908,25.5201,25.5201,53500.0
2005-02-03 12:15:00,26.9,26.94,26.85,26.94,76000.0,25.5201,25.558,25.4726,25.558,76000.0
2005-02-03 12:20:00,26.94,27.0,26.9,26.97,36200.0,25.558,25.6149,25.5201,25.5865,36200.0
2005-02-03 12:25:00,26.98,27.0,26.94,26.97,41400.0,25.596,25.6149,25.558,25.5865,41400.0
2005-02-03 12:30:00,26.97,27.02,26.94,27.02,18100.0,25.5865,25.6339,25.558,25.6339,18100.0
2005-02-03 12:35:00,27.01,27.02,27.0,27.02,80000.0,25.6244,25.6339,25.6149,25.6339,80000.0
2005-02-03 12:40:00,27.03,27.06,27.03,27.04,33400.0,25.6434,25.6719,25.6434,25.6529,33400.0
2005-02-03 12:45:00,27.02,27.02,26.93,26.93,272300.0,25.6339,25.6339,25.5485,25.5485,272300.0
2005-02-03 12:50:00,26.93,26.94,26.85,26.88,41700.0,25.5485,25.558,25.4726,25.5011,41700.0
2005-02-03 12:55:00,26.87,26.94,26.87,26.92,18900.0,25.4916,25.558,25.4916,25.539,18900.0
2005-02-03 13:00:00,26.92,26.94,26.89,26.89,51200.0,25.539,25.558,25.5106,25.5106,51200.0
2005-02-03 13:05:00,26.91,26.92,26.86,26.86,154800.0,25.5296,25.539,25.4821,25.4821,154800.0
2005-02-03 13:10:00,26.86,26.9,26.85,26.89,34500.0,25.4821,25.5201,25.4726,25.5106,34500.0
2005-02-03 13:15:00,26.89,26.91,26.86,26.86,8400.0,25.5106,25.5296,25.4821,25.4821,8400.0
2005-02-03 13:20:00,26.86,26.87,26.86,26.87,21800.0,25.4821,25.4916,25.4821,25.4916,21800.0
2005-02-03 13:25:00,26.86,26.93,26.86,26.93,12300.0,25.4821,25.5485,25.4821,25.5485,12300.0
2005-02-03 13:30:00,26.93,26.97,26.92,26.93,27000.0,25.5485,25.5865,25.539,25.5485,27000.0
2005-02-03 13:35:00,26.93,26.98,26.92,26.97,22500.0,25.5485,25.596,25.539,25.5865,22500.0
2005-02-03 13:40:00,26.98,26.98,26.95,26.98,10600.0,25.596,25.596,25.5675,25.596,10600.0
2005-02-03 13:45:00,26.96,26.99,26.96,26.97,40200.0,25.577,25.6054,25.577,25.5865,40200.0
2005-02-03 13:50:00,26.97,26.98,26.95,26.97,32200.0,25.5865,25.596,25.5675,25.5865,32200.0
2005-02-03 13:55:00,26.97,26.99,26.95,26.95,42700.0,25.5865,25.6054,25.5675,25.5675,42700.0
2005-02-03 14:00:00,26.96,26.99,26.93,26.93,41300.0,25.577,25.6054,25.5485,25.5485,41300.0
2005-02-03 14:05:00,26.91,26.93,26.9,26.9,25400.0,25.5296,25.5485,25.5201,25.5201,25400.0
2005-02-03 14:10:00,26.9,26.95,26.87,26.93,29400.0,25.5201,25.5675,25.4916,25.5485,29400.0
2005-02-03 14:15:00,26.93,26.94,26.91,26.92,12900.0,25.5485,25.558,25.5296,25.539,12900.0
2005-02-03 14:20:00,26.91,26.94,26.91,26.94,20000.0,25.5296,25.558,25.5296,25.558,20000.0
2005-02-03 14:25:00,26.93,26.95,26.93,26.95,19000.0,25.5485,25.5675,25.5485,25.5675,19000.0
2005-02-03 14:30:00,26.94,26.95,26.93,26.94,32400.0,25.558,25.5675,25.5485,25.558,32400.0
2005-02-03 14:35:00,26.94,26.96,26.93,26.95,136700.0,25.558,25.577,25.5485,25.5675,136700.0
2005-02-03 14:40:00,26.96,26.96,26.94,26.94,178000.0,25.577,25.577,25.558,25.558,178000.0
2005-02-03 14:45:00,26.94,26.94,26.89,26.89,44200.0,25.558,25.558,25.5106,25.5106,44200.0
2005-02-03 14:50:00,26.89,26.9,26.81,26.83,37600.0,25.5106,25.5201,25.4347,25.4537,37600.0
2005-02-03 14:55:00,26.83,26.83,26.81,26.82,27100.0,25.4537,25.4537,25.4347,25.4442,27100.0
2005-02-03 15:00:00,26.81,26.81,26.7,26.71,73800.0,25.4347,25.4347,25.3303,25.3398,73800.0
2005-02-03 15:05:00,26.71,26.77,26.58,26.6,74300.0,25.3398,25.3967,25.2165,25.2355,74300.0
2005-02-03 15:10:00,26.58,26.6,26.5,26.52,155100.0,25.2165,25.2355,25.1406,25.1596,155100.0
2005-02-03 15:15:00,26.53,26.65,26.46,26.53,69600.0,25.169,25.2829,25.1026,25.169,69600.0
2005-02-03 15:20:00,26.52,26.66,26.51,26.66,68800.0,25.1596,25.2924,25.1501,25.2924,68800.0
2005-02-03 15:25:00,26.66,26.85,26.66,26.85,92300.0,25.2924,25.4726,25.2924,25.4726,92300.0
2005-02-03 15:30:00,26.85,26.95,26.82,26.9,203000.0,25.4726,25.5675,25.4442,25.5201,203000.0
2005-02-03 15:35:00,26.89,26.9,26.84,26.88,134100.0,25.5106,25.5201,25.4631,25.5011,134100.0
2005-02-03 15:40:00,26.89,26.92,26.85,26.87,137000.0,25.5106,25.539,25.4726,25.4916,137000.0
2005-02-03 15:45:00,26.87,26.87,26.78,26.79,100000.0,25.4916,25.4916,25.4062,25.4157,100000.0
2005-02-03 15:50:00,26.78,26.79,26.77,26.79,106700.0,25.4062,25.4157,25.3967,25.4157,106700.0
2005-02-03 15:55:00,26.78,26.79,26.77,26.79,104700.0,25.4062,25.4157,25.3967,25.4157,104700.0
2005-02-04 09:30:00,26.8,27.1,26.8,27.0,94700.0,25.4252,25.7098,25.4252,25.6149,94700.0
2005-02-04 09:35:00,27.0,27.04,26.67,26.83,79100.0,25.6149,25.6529,25.3019,25.4537,79100.0
2005-02-04 09:40:00,26.81,26.87,26.71,26.87,39900.0,25.4347,25.4916,25.3398,25.4916,39900.0
2005-02-04 09:45:00,26.86,26.86,26.75,26.8,42500.0,25.4821,25.4821,25.3778,25.4252,42500.0
2005-02-04 09:50:00,26.79,26.85,26.77,26.83,44500.0,25.4157,25.4726,25.3967,25.4537,44500.0
2005-02-04 09:55:00,26.83,26.95,26.82,26.94,38600.0,25.4537,25.5675,25.4442,25.558,38600.0
2005-02-04 10:00:00,26.93,27.12,26.9,27.03,60100.0,25.5485,25.7288,25.5201,25.6434,60100.0
2005-02-04 10:05:00,27.03,27.03,26.9,26.93,54400.0,25.6434,25.6434,25.5201,25.5485,54400.0
2005-02-04 10:10:00,26.93,26.97,26.91,26.96,66200.0,25.5485,25.5865,25.5296,25.577,66200.0
2005-02-04 10:15:00,26.95,27.03,26.95,26.99,45200.0,25.5675,25.6434,25.5675,25.6054,45200.0
2005-02-04 10:20:00,26.98,27.0,26.96,26.96,41800.0,25.596,25.6149,25.577,25.577,41800.0
2005-02-04 10:25:00,26.95,26.97,26.95,26.97,23500.0,25.5675,25.5865,25.5675,25.5865,23500.0
2005-02-04 10:30:00,27.0,27.02,27.0,27.01,67800.0,25.6149,25.6339,25.6149,25.6244,67800.0
2005-02-04 10:35:00,27.01,27.07,26.96,27.07,39300.0,25.6244,25.6813,25.577,25.6813,39300.0
2005-02-04 10:40:00,27.07,27.1,27.05,27.1,69900.0,25.6813,25.7098,25.6624,25.7098,69900.0
2005-02-04 10:45:00,27.1,27.1,27.02,27.02,23900.0,25.7098,25.7098,25.6339,25.6339,23900.0
2005-02-04 10:50:00,27.03,27.04,27.0,27.01,21900.0,25.6434,25.6529,25.6149,25.6244,21900.0
2005-02-04 10:55:00,27.02,27.07,27.02,27.06,18100.0,25.6339,25.6813,25.6339,25.6719,18100.0
2005-02-04 11:00:00,27.06,27.13,27.05,27.11,46700.0,25.6719,25.7383,25.6624,25.7193,46700.0
2005-02-04 11:05:00,27.1,27.16,27.1,27.14,16800.0,25.7098,25.7667,25.7098,25.7478,16800.0
2005-02-04 11:10:00,27.14,27.14,27.08,27.09,16500.0,25.7478,25.7478,25.6908,25.7003,16500.0
2005-02-04 11:15:00,27.09,27.19,27.07,27.19,33600.0,25.7003,25.7952,25.6813,25.7952,33600.0
2005-02-04 11:20:00,27.19,27.22,27.18,27.22,15700.0,25.7952,25.8237,25.7857,25.8237,15700.0
2005-02-04 11:25:00,27.22,27.22,27.18,27.2,39500.0,25.8237,25.8237,25.7857,25.8047,39500.0
2005-02-04 11:30:00,27.2,27.26,27.2,27.22,33300.0,25.8047,25.8616,25.8047,25.8237,33300.0
2005-02-04 11:35:00,27.21,27.31,27.21,27.31,26500.0,25.8142,25.909,25.8142,25.909,26500.0
2005-02-04 11:40:00,27.31,27.31,27.25,27.27,26000.0,25.909,25.909,25.8521,25.8711,26000.0
2005-02-04 11:45:00,27.27,27.43,27.27,27.38,45300.0,25.8711,26.0229,25.8711,25.9754,45300.0
2005-02-04 11:50:00,27.39,27.5,27.38,27.4,36400.0,25.9849,26.0893,25.9754,25.9944,36400.0
2005-02-04 11:55:00,27.4,27.44,27.3,27.4,62000.0,25.9944,26.0324,25.8995,25.9944,62000.0
2005-02-04 12:00:00,27.4,27.41,27.37,27.37,10500.0,25.9944,26.0039,25.966,25.966,10500.0
2005-02-04 12:05:00,27.38,27.39,27.36,27.39,9000.0,25.9754,25.9849,25.9565,25.9849,9000.0
2005-02-04 12:10:00,27.36,27.49,27.35,27.43,123300.0,25.9565,26.0798,25.947,26.0229,123300.0
2005-02-04 12:15:00,27.43,27.44,27.4,27.42,16600.0,26.0229,26.0324,25.9944,26.0134,16600.0
2005-02-04 12:20:00,27.5,27.5,27.45,27.5,115400.0,26.0893,26.0893,26.0419,26.0893,115400.0
2005-02-04 12:25:00,27.5,27.6,27.5,27.6,84400.0,26.0893,26.1842,26.0893,26.1842,84400.0
2005-02-04 12:30:00,27.6,27.62,27.5,27.51,122500.0,26.1842,26.2031,26.0893,26.0988,122500.0
2005-02-04 12:35:00,27.51,27.55,27.5,27.53,71800.0,26.0988,26.1367,26.0893,26.1177,71800.0
2005-02-04 12:40:00,27.54,27.59,27.54,27.57,7000.0,26.1272,26.1747,26.1272,26.1557,7000.0
2005-02-04 12:45:00,27.58,27.62,27.58,27.6,56900.0,26.1652,26.2031,26.1652,26.1842,56900.0
2005-02-04 12:50:00,27.6,27.68,27.6,27.68,19600.0,26.1842,26.2601,26.1842,26.2601,19600.0
2005-02-04 12:55:00,27.69,27.69,27.6,27.61,46900.0,26.2695,26.2695,26.1842,26.1936,46900.0
2005-02-04 13:00:00,27.61,27.64,27.6,27.61,127200.0,26.1936,26.2221,26.1842,26.1936,127200.0
2005-02-04 13:05:00,27.61,27.62,27.61,27.61,7400.0,26.1936,26.2031,26.1936,26.1936,7400.0
2005-02-04 13:10:00,27.62,27.7,27.62,27.66,19800.0,26.2031,26.279,26.2031,26.2411,19800.0
2005-02-04 13:15:00,27.67,27.67,27.65,27.66,21600.0,26.2506,26.2506,26.2316,26.2411,21600.0
2005-02-04 13:20:00,27.66,27.69,27.65,27.66,16200.0,26.2411,26.2695,26.2316,26.2411,16200.0
2005-02-04 13:25:00,27.66,27.69,27.66,27.67,10200.0,26.2411,26.2695,26.2411,26.2506,10200.0
2005-02-04 13:30:00,27.67,27.69,27.67,27.67,13100.0,26.2506,26.2695,26.2506,26.2506,13100.0
2005-02-04 13:35:00,27.66,27.7,27.65,27.68,23000.0,26.2411,26.279,26.2316,26.2601,23000.0
2005-02-04 13:40:00,27.68,27.7,27.65,27.69,11800.0,26.2601,26.279,26.2316,26.2695,11800.0
2005-02-04 13:45:00,27.68,27.69,27.65,27.67,16200.0,26.2601,26.2695,26.2316,26.2506,16200.0
2005-02-04 13:50:00,27.66,27.67,27.65,27.67,15400.0,26.2411,26.2506,26.2316,26.2506,15400.0
2005-02-04 13:55:00,27.67,27.7,27.66,27.69,19400.0,26.2506,26.279,26.2411,26.2695,19400.0
2005-02-04 14:00:00,27.69,27.7,27.68,27.69,46600.0,26.2695,26.279,26.2601,26.2695,46600.0
2005-02-04 14:05:00,27.69,27.78,27.69,27.76,41800.0,26.2695,26.3549,26.2695,26.3359,41800.0
2005-02-04 14:10:00,27.75,27.76,27.71,27.71,5100.0,26.3265,26.3359,26.2885,26.2885,5100.0
2005-02-04 14:15:00,27.72,27.72,27.7,27.71,11600.0,26.298,26.298,26.279,26.2885,11600.0
2005-02-04 14:20:00,27.71,27.71,27.65,27.65,51200.0,26.2885,26.2885,26.2316,26.2316,51200.0
2005-02-04 14:25:00,27.65,27.68,27.65,27.67,22100.0,26.2316,26.2601,26.2316,26.2506,22100.0
2005-02-04 14:30:00,27.68,27.71,27.67,27.71,46400.0,26.2601,26.2885,26.2506,26.2885,46400.0
2005-02-04 14:35:00,27.71,27.71,27.7,27.71,12500.0,26.2885,26.2885,26.279,26.2885,12500.0
2005-02-04 14:40:00,27.7,27.71,27.7,27.71,83600.0,26.279,26.2885,26.279,26.2885,83600.0
2005-02-04 14:45:00,27.7,27.71,27.7,27.71,13100.0,26.279,26.2885,26.279,26.2885,13100.0
2005-02-04 14:50:00,27.71,27.71,27.7,27.7,12800.0,26.2885,26.2885,26.279,26.279,12800.0
2005-02-04 14:55:00,27.7,27.71,27.7,27.7,19800.0,26.279,26.2885,26.279,26.279,19800.0
2005-02-04 15:00:00,27.71,27.71,27.7,27.71,27500.0,26.2885,26.2885,26.279,26.2885,27500.0
2005-02-04 15:05:00,27.71,27.71,27.7,27.71,17500.0,26.2885,26.2885,26.279,26.2885,17500.0
2005-02-04 15:10:00,27.71,27.75,27.71,27.75,79100.0,26.2885,26.3265,26.2885,26.3265,79100.0
2005-02-04 15:15:00,27.75,27.77,27.75,27.76,18500.0,26.3265,26.3454,26.3265,26.3359,18500.0
2005-02-04 15:20:00,27.76,27.77,27.7,27.72,17800.0,26.3359,26.3454,26.279,26.298,17800.0
2005-02-04 15:25:00,27.72,27.74,27.71,27.74,17700.0,26.298,26.317,26.2885,26.317,17700.0
2005-02-04 15:30:00,27.74,27.78,27.74,27.75,122500.0,26.317,26.3549,26.317,26.3265,122500.0
2005-02-04 15:35:00,27.75,27.76,27.74,27.74,31800.0,26.3265,26.3359,26.317,26.317,31800.0
2005-02-04 15:40:00,27.74,27.75,27.71,27.72,24500.0,26.317,26.3265,26.2885,26.298,24500.0
2005-02-04 15:45:00,27.72,27.73,27.68,27.69,37600.0,26.298,26.3075,26.2601,26.2695,37600.0
2005-02-04 15:50:00,27.68,27.69,27.66,27.67,20600.0,26.2601,26.2695,26.2411,26.2506,20600.0
2005-02-04 15:55:00,27.67,27.7,27.63,27.7,66500.0,26.2506,26.279,26.2126,26.279,66500.0
2005-02-07 09:30:00,27.9,27.9,27.88,27.88,21300.0,26.4688,26.4688,26.4498,26.4498,21300.0
2005-02-07 09:35:00,27.88,27.88,27.63,27.64,16100.0,26.4498,26.4498,26.2126,26.2221,16100.0
2005-02-07 09:40:00,27.65,27.65,27.55,27.57,18700.0,26.2316,26.2316,26.1367,26.1557,18700.0
2005-02-07 09:45:00,27.57,27.7,27.57,27.7,21400.0,26.1557,26.279,26.1557,26.279,21400.0
2005-02-07 09:50:00,27.68,27.69,27.63,27.65,18100.0,26.2601,26.2695,26.2126,26.2316,18100.0
2005-02-07 09:55:00,27.65,27.67,27.64,27.66,6600.0,26.2316,26.2506,26.2221,26.2411,6600.0
2005-02-07 10:00:00,27.65,27.8,27.64,27.79,13500.0,26.2316,26.3739,26.2221,26.3644,13500.0
2005-02-07 10:05:00,27.72,27.75,27.71,27.71,18300.0,26.298,26.3265,26.2885,26.2885,18300.0
2005-02-07 10:10:00,27.69,27.71,27.63,27.71,32000.0,26.2695,26.2885,26.2126,26.2885,32000.0
2005-02-07 10:15:00,27.7,27.77,27.7,27.74,27800.0,26.279,26.3454,26.279,26.317,27800.0
2005-02-07 10:20:00,27.74,27.81,27.74,27.81,34100.0,26.317,26.3834,26.317,26.3834,34100.0
2005-02-07 10:25:00,27.83,27.86,27.82,27.86,54700.0,26.4024,26.4308,26.3929,26.4308,54700.0
2005-02-07 10:30:00,27.87,27.87,27.84,27.84,31700.0,26.4403,26.4403,26.4118,26.4118,31700.0
2005-02-07 10:35:00,27.84,27.85,27.75,27.76,44100.0,26.4118,26.4213,26.3265,26.3359,44100.0
2005-02-07 10:40:00,27.76,27.77,27.74,27.76,26700.0,26.3359,26.3454,26.317,26.3359,26700.0
2005-02-07 10:45:00,27.76,27.79,27.76,27.77,14600.0,26.3359,26.3644,26.3359,26.3454,14600.0
2005-02-07 10:50:00,27.77,27.88,27.76,27.88,20700.0,26.3454,26.4498,26.3359,26.4498,20700.0
2005-02-07 10:55:00,27.89,27.92,27.88,27.91,14900.0,26.4593,26.4877,26.4498,26.4783,14900.0
2005-02-07 11:00:00,27.91,27.97,27.9,27.93,16000.0,26.4783,26.5352,26.4688,26.4972,16000.0
2005-02-07 11:05:00,27.94,28.04,27.94,28.02,26600.0,26.5067,26.6016,26.5067,26.5826,26600.0
2005-02-07 11:10:00,28.02,28.02,27.95,28.0,24000.0,26.5826,26.5826,26.5162,26.5636,24000.0
2005-02-07 11:15:00,28.0,28.01,27.99,28.0,12500.0,26.5636,26.5731,26.5542,26.5636,12500.0
2005-02-07 11:20:00,27.99,28.0,27.99,28.0,10800.0,26.5542,26.5636,26.5542,26.5636,10800.0
2005-02-07 11:25:00,28.02,28.02,27.99,28.0,6300.0,26.5826,26.5826,26.5542,26.5636,6300.0
2005-02-07 11:30:00,28.0,28.03,27.97,28.03,13500.0,26.5636,26.5921,26.5352,26.5921,13500.0
2005-02-07 11:35:00,28.04,28.04,27.99,28.0,13600.0,26.6016,26.6016,26.5542,26.5636,13600.0
2005-02-07 11:40:00,27.99,28.0,27.86,27.86,11600.0,26.5542,26.5636,26.4308,26.4308,11600.0
2005-02-07 11:45:00,27.86,27.9,27.86,27.9,35600.0,26.4308,26.4688,26.4308,26.4688,35600.0
2005-02-07 11:50:00,27.87,27.92,27.87,27.9,25800.0,26.4403,26.4877,26.4403,26.4688,25800.0
2005-02-07 11:55:00,27.9,28.0,27.9,27.9,29700.0,26.4688,26.5636,26.4688,26.4688,29700.0
2005-02-07 12:00:00,27.9,27.97,27.88,27.97,33000.0,26.4688,26.5352,26.4498,26.5352,33000.0
2005-02-07 12:05:00,27.96,28.0,27.95,27.95,40600.0,26.5257,26.5636,26.5162,26.5162,40600.0
2005-02-07 12:10:00,27.95,27.96,27.95,27.95,34400.0,26.5162,26.5257,26.5162,26.5162,34400.0
2005-02-07 12:15:00,27.95,27.97,27.95,27.97,14000.0,26.5162,26.5352,26.5162,26.5352,14000.0
2005-02-07 12:20:00,27.97,28.01,27.97,28.01,40800.0,26.5352,26.5731,26.5352,26.5731,40800.0
2005-02-07 12:25:00,28.01,28.01,28.0,28.01,16900.0,26.5731,26.5731,26.5636,26.5731,16900.0
2005-02-07 12:30:00,28.01,28.01,27.96,27.99,65300.0,26.5731,26.5731,26.5257,26.5542,65300.0
2005-02-07 12:35:00,27.99,27.99,27.98,27.99,18000.0,26.5542,26.5542,26.5447,26.5542,18000.0
2005-02-07 12:40:00,27.99,28.0,27.98,27.99,91900.0,26.5542,26.5636,26.5447,26.5542,91900.0
2005-02-07 12:45:00,28.0,28.0,27.98,27.98,6500.0,26.5636,26.5636,26.5447,26.5447,6500.0
2005-02-07 12:50:00,27.98,27.99,27.98,27.98,8700.0,26.5447,26.5542,26.5447,26.5447,8700.0
2005-02-07 12:55:00,27.96,28.0,27.96,28.0,6600.0,26.5257,26.5636,26.5257,26.5636,6600.0
2005-02-07 13:00:00,28.01,28.03,28.01,28.02,8600.0,26.5731,26.5921,26.5731,26.5826,8600.0
2005-02-07 13:05:00,28.02,28.02,28.01,28.01,6200.0,26.5826,26.5826,26.5731,26.5731,6200.0
2005-02-07 13:10:00,28.01,28.02,28.01,28.01,4900.0,26.5731,26.5826,26.5731,26.5731,4900.0
2005-02-07 13:15:00,28.01,28.02,28.0,28.0,9600.0,26.5731,26.5826,26.5636,26.5636,9600.0
2005-02-07 13:20:00,28.0,28.01,28.0,28.01,14600.0,26.5636,26.5731,26.5636,26.5731,14600.0
2005-02-07 13:25:00,28.01,28.02,28.01,28.01,12400.0,26.5731,26.5826,26.5731,26.5731,12400.0
2005-02-07 13:30:00,28.01,28.01,28.0,28.01,53700.0,26.5731,26.5731,26.5636,26.5731,53700.0
2005-02-07 13:35:00,28.0,28.0,28.0,28.0,3600.0,26.5636,26.5636,26.5636,26.5636,3600.0
2005-02-07 13:40:00,28.0,28.01,28.0,28.01,22200.0,26.5636,26.5731,26.5636,26.5731,22200.0
2005-02-07 13:45:00,28.01,28.01,27.96,27.96,19400.0,26.5731,26.5731,26.5257,26.5257,19400.0
2005-02-07 13:50:00,27.97,27.99,27.96,27.98,16000.0,26.5352,26.5542,26.5257,26.5447,16000.0
2005-02-07 13:55:00,27.99,27.99,27.97,27.98,9300.0,26.5542,26.5542,26.5352,26.5447,9300.0
2005-02-07 14:00:00,27.99,27.99,27.97,27.98,7500.0,26.5542,26.5542,26.5352,26.5447,7500.0
2005-02-07 14:05:00,27.98,27.98,27.97,27.98,4500.0,26.5447,26.5447,26.5352,26.5447,4500.0
2005-02-07 14:10:00,27.98,27.99,27.97,27.99,12800.0,26.5447,26.5542,26.5352,26.5542,12800.0
2005-02-07 14:15:00,27.99,28.0,27.98,28.0,14200.0,26.5542,26.5636,26.5447,26.5636,14200.0
2005-02-07 14:20:00,28.0,28.0,27.99,27.99,4000.0,26.5636,26.5636,26.5542,26.5542,4000.0
2005-02-07 14:25:00,27.98,28.02,27.98,28.0,18100.0,26.5447,26.5826,26.5447,26.5636,18100.0
2005-02-07 14:30:00,28.01,28.04,28.01,28.02,11200.0,26.5731,26.6016,26.5731,26.5826,11200.0
2005-02-07 14:35:00,28.01,28.01,27.98,27.98,7800.0,26.5731,26.5731,26.5447,26.5447,7800.0
2005-02-07 14:40:00,27.98,28.02,27.98,28.0,14000.0,26.5447,26.5826,26.5447,26.5636,14000.0
2005-02-07 14:45:00,28.0,28.01,28.0,28.01,6700.0,26.5636,26.5731,26.5636,26.5731,6700.0
2005-02-07 14:50:00,28.01,28.02,28.0,28.01,5600.0,26.5731,26.5826,26.5636,26.5731,5600.0
2005-02-07 14:55:00,28.0,28.01,28.0,28.0,3800.0,26.5636,26.5731,26.5636,26.5636,3800.0
2005-02-07 15:00:00,28.01,28.01,27.99,28.01,10500.0,26.5731,26.5731,26.5542,26.5731,10500.0
2005-02-07 15:05:00,28.0,28.01,28.0,28.01,8400.0,26.5636,26.5731,26.5636,26.5731,8400.0
2005-02-07 15:10:00,28.01,28.01,27.99,28.0,10000.0,26.5731,26.5731,26.5542,26.5636,10000.0
2005-02-07 15:15:00,28.01,28.02,27.99,28.01,68000.0,26.5731,26.5826,26.5542,26.5731,68000.0
2005-02-07 15:20:00,28.01,28.01,28.0,28.01,20200.0,26.5731,26.5731,26.5636,26.5731,20200.0
2005-02-07 15:25:00,28.01,28.05,28.0,28.05,30700.0,26.5731,26.6111,26.5636,26.6111,30700.0
2005-02-07 15:30:00,28.05,28.07,28.05,28.06,17000.0,26.6111,26.63,26.6111,26.6206,17000.0
2005-02-07 15:35:00,28.06,28.11,28.06,28.1,31600.0,26.6206,26.668,26.6206,26.6585,31600.0
2005-02-07 15:40:00,28.1,28.12,28.1,28.1,31300.0,26.6585,26.6775,26.6585,26.6585,31300.0
2005-02-07 15:45:00,28.1,28.13,28.1,28.13,19300.0,26.6585,26.687,26.6585,26.687,19300.0
2005-02-07 15:50:00,28.13,28.26,28.13,28.26,115800.0,26.687,26.8103,26.687,26.8103,115800.0
2005-02-07 15:55:00,28.26,28.27,28.25,28.26,136400.0,26.8103,26.8198,26.8008,26.8103,136400.0
2005-02-08 09:30:00,28.85,28.85,28.3,28.34,19700.0,27.37,27.37,26.8482,26.8862,19700.0
2005-02-08 09:35:00,28.34,28.44,28.3,28.32,27400.0,26.8862,26.9811,26.8482,26.8672,27400.0
2005-02-08 09:40:00,28.34,28.35,28.28,28.31,31000.0,26.8862,26.8957,26.8293,26.8577,31000.0
2005-02-08 09:45:00,28.29,28.36,28.27,28.34,11700.0,26.8388,26.9052,26.8198,26.8862,11700.0
2005-02-08 09:50:00,28.33,28.33,28.3,28.31,17600.0,26.8767,26.8767,26.8482,26.8577,17600.0
2005-02-08 09:55:00,28.31,28.4,28.31,28.4,61500.0,26.8577,26.9431,26.8577,26.9431,61500.0
2005-02-08 10:00:00,28.4,28.47,28.4,28.43,13100.0,26.9431,27.0095,26.9431,26.9716,13100.0
2005-02-08 10:05:00,28.43,28.48,28.42,28.48,16800.0,26.9716,27.019,26.9621,27.019,16800.0
2005-02-08 10:10:00,28.49,28.58,28.49,28.56,34700.0,27.0285,27.1139,27.0285,27.0949,34700.0
2005-02-08 10:15:00,28.56,28.6,28.56,28.57,72600.0,27.0949,27.1329,27.0949,27.1044,72600.0
2005-02-08 10:20:00,28.57,28.57,28.52,28.55,21200.0,27.1044,27.1044,27.057,27.0854,21200.0
2005-02-08 10:25:00,28.53,28.56,28.51,28.55,14500.0,27.0664,27.0949,27.0475,27.0854,14500.0
2005-02-08 10:30:00,28.55,28.61,28.55,28.59,36900.0,27.0854,27.1423,27.0854,27.1234,36900.0
2005-02-08 10:35:00,28.6,28.62,28.58,28.62,27400.0,27.1329,27.1518,27.1139,27.1518,27400.0
2005-02-08 10:40:00,28.62,28.65,28.62,28.64,33300.0,27.1518,27.1803,27.1518,27.1708,33300.0
2005-02-08 10:45:00,28.65,28.67,28.56,28.56,79600.0,27.1803,27.1993,27.0949,27.0949,79600.0
2005-02-08 10:50:00,28.55,28.55,28.5,28.51,84300.0,27.0854,27.0854,27.038,27.0475,84300.0
2005-02-08 10:55:00,28.5,28.53,28.45,28.45,104800.0,27.038,27.0664,26.9906,26.9906,104800.0
2005-02-08 11:00:00,28.44,28.47,28.4,28.47,26500.0,26.9811,27.0095,26.9431,27.0095,26500.0
2005-02-08 11:05:00,28.46,28.46,28.43,28.46,26500.0,27.0,27.0,26.9716,27.0,26500.0
2005-02-08 11:10:00,28.46,28.49,28.46,28.47,11500.0,27.0,27.0285,27.0,27.0095,11500.0
2005-02-08 11:15:00,28.46,28.5,28.45,28.46,25400.0,27.0,27.038,26.9906,27.0,25400.0
2005-02-08 11:20:00,28.46,28.48,28.46,28.47,24400.0,27.0,27.019,27.0,27.0095,24400.0
2005-02-08 11:25:00,28.47,28.48,28.45,28.46,29300.0,27.0095,27.019,26.9906,27.0,29300.0
2005-02-08 11:30:00,28.46,28.5,28.46,28.46,17800.0,27.0,27.038,27.0,27.0,17800.0
2005-02-08 11:35:00,28.47,28.48,28.45,28.46,10900.0,27.0095,27.019,26.9906,27.0,10900.0
2005-02-08 11:40:00,28.46,28.47,28.45,28.47,11900.0,27.0,27.0095,26.9906,27.0095,11900.0
2005-02-08 11:45:00,28.45,28.46,28.45,28.45,5700.0,26.9906,27.0,26.9906,26.9906,5700.0
2005-02-08 11:50:00,28.45,28.46,28.45,28.46,10800.0,26.9906,27.0,26.9906,27.0,10800.0
2005-02-08 11:55:00,28.46,28.46,28.45,28.45,11100.0,27.0,27.0,26.9906,26.9906,11100.0
2005-02-08 12:00:00,28.45,28.46,28.44,28.45,16400.0,26.9906,27.0,26.9811,26.9906,16400.0
2005-02-08 12:05:00,28.45,28.45,28.4,28.4,69600.0,26.9906,26.9906,26.9431,26.9431,69600.0
2005-02-08 12:10:00,28.4,28.41,28.36,28.37,7700.0,26.9431,26.9526,26.9052,26.9147,7700.0
2005-02-08 12:15:00,28.36,28.37,28.35,28.36,9500.0,26.9052,26.9147,26.8957,26.9052,9500.0
2005-02-08 12:20:00,28.35,28.36,28.35,28.35,11100.0,26.8957,26.9052,26.8957,26.8957,11100.0
2005-02-08 12:25:00,28.35,28.36,28.35,28.35,20300.0,26.8957,26.9052,26.8957,26.8957,20300.0
2005-02-08 12:30:00,28.36,28.36,28.35,28.36,14000.0,26.9052,26.9052,26.8957,26.9052,14000.0
2005-02-08 12:35:00,28.36,28.38,28.35,28.35,10700.0,26.9052,26.9241,26.8957,26.8957,10700.0
2005-02-08 12:40:00,28.36,28.37,28.36,28.37,8900.0,26.9052,26.9147,26.9052,26.9147,8900.0
2005-02-08 12:45:00,28.37,28.38,28.36,28.37,7600.0,26.9147,26.9241,26.9052,26.9147,7600.0
2005-02-08 12:50:00,28.36,28.37,28.35,28.35,17200.0,26.9052,26.9147,26.8957,26.8957,17200.0
2005-02-08 12:55:00,28.36,28.36,28.35,28.36,11400.0,26.9052,26.9052,26.8957,26.9052,11400.0
2005-02-08 13:00:00,28.36,28.4,28.35,28.39,108600.0,26.9052,26.9431,26.8957,26.9336,108600.0
2005-02-08 13:05:00,28.4,28.4,28.38,28.39,10000.0,26.9431,26.9431,26.9241,26.9336,10000.0
2005-02-08 13:10:00,28.39,28.4,28.37,28.4,32200.0,26.9336,26.9431,26.9147,26.9431,32200.0
2005-02-08 13:15:00,28.4,28.4,28.39,28.39,8800.0,26.9431,26.9431,26.9336,26.9336,8800.0
2005-02-08 13:20:00,28.39,28.39,28.38,28.39,9900.0,26.9336,26.9336,26.9241,26.9336,9900.0
2005-02-08 13:25:00,28.39,28.39,28.38,28.39,6300.0,26.9336,26.9336,26.9241,26.9336,6300.0
2005-02-08 13:30:00,28.39,28.4,28.36,28.36,12600.0,26.9336,26.9431,26.9052,26.9052,12600.0
2005-02-08 13:35:00,28.37,28.4,28.37,28.38,19000.0,26.9147,26.9431,26.9147,26.9241,19000.0
2005-02-08 13:40:00,28.39,28.4,28.37,28.37,7300.0,26.9336,26.9431,26.9147,26.9147,7300.0
2005-02-08 13:45:00,28.37,28.38,28.36,28.37,9900.0,26.9147,26.9241,26.9052,26.9147,9900.0
2005-02-08 13:50:00,28.37,28.37,28.35,28.35,5800.0,26.9147,26.9147,26.8957,26.8957,5800.0
2005-02-08 13:55:00,28.35,28.36,28.33,28.35,7800.0,26.8957,26.9052,26.8767,26.8957,7800.0
2005-02-08 14:00:00,28.35,28.4,28.35,28.38,5500.0,26.8957,26.9431,26.8957,26.9241,5500.0
2005-02-08 14:05:00,28.38,28.39,28.38,28.39,5800.0,26.9241,26.9336,26.9241,26.9336,5800.0
2005-02-08 14:10:00,28.38,28.4,28.38,28.39,7100.0,26.9241,26.9431,26.9241,26.9336,7100.0
2005-02-08 14:15:00,28.4,28.4,28.39,28.39,5500.0,26.9431,26.9431,26.9336,26.9336,5500.0
2005-02-08 14:20:00,28.38,28.39,28.37,28.37,6200.0,26.9241,26.9336,26.9147,26.9147,6200.0
2005-02-08 14:25:00,28.38,28.38,28.34,28.34,10300.0,26.9241,26.9241,26.8862,26.8862,10300.0
2005-02-08 14:30:00,28.35,28.35,28.32,28.35,9300.0,26.8957,26.8957,26.8672,26.8957,9300.0
2005-02-08 14:35:00,28.35,28.36,28.33,28.36,12200.0,26.8957,26.9052,26.8767,26.9052,12200.0
2005-02-08 14:40:00,28.35,28.35,28.34,28.35,6800.0,26.8957,26.8957,26.8862,26.8957,6800.0
2005-02-08 14:45:00,28.35,28.38,28.35,28.38,13500.0,26.8957,26.9241,26.8957,26.9241,13500.0
2005-02-08 14:50:00,28.38,28.39,28.37,28.39,9800.0,26.9241,26.9336,26.9147,26.9336,9800.0
2005-02-08 14:55:00,28.39,28.39,28.36,28.39,8800.0,26.9336,26.9336,26.9052,26.9336,8800.0
2005-02-08 15:00:00,28.4,28.4,28.39,28.39,8700.0,26.9431,26.9431,26.9336,26.9336,8700.0
2005-02-08 15:05:00,28.38,28.38,28.35,28.37,18900.0,26.9241,26.9241,26.8957,26.9147,18900.0
2005-02-08 15:10:00,28.37,28.38,28.35,28.35,17900.0,26.9147,26.9241,26.8957,26.8957,17900.0
2005-02-08 15:15:00,28.36,28.36,28.32,28.32,16900.0,26.9052,26.9052,26.8672,26.8672,16900.0
2005-02-08 15:20:00,28.31,28.32,28.27,28.29,42700.0,26.8577,26.8672,26.8198,26.8388,42700.0
2005-02-08 15:25:00,28.29,28.3,28.27,28.29,19900.0,26.8388,26.8482,26.8198,26.8388,19900.0
2005-02-08 15:30:00,28.28,28.3,28.25,28.3,16600.0,26.8293,26.8482,26.8008,26.8482,16600.0
2005-02-08 15:35:00,28.29,28.3,28.29,28.29,22500.0,26.8388,26.8482,26.8388,26.8388,22500.0
2005-02-08 15:40:00,28.29,28.3,28.29,28.3,18200.0,26.8388,26.8482,26.8388,26.8482,18200.0
2005-02-08 15:45:00,28.29,28.3,28.28,28.28,33100.0,26.8388,26.8482,26.8293,26.8293,33100.0
2005-02-08 15:50:00,28.28,28.28,28.26,28.27,35300.0,26.8293,26.8293,26.8103,26.8198,35300.0
2005-02-08 15:55:00,28.27,28.4,28.27,28.38,44800.0,26.8198,26.9431,26.8198,26.9241,44800.0
2005-02-09 09:30:00,28.35,28.35,28.16,28.17,17800.0,26.8957,26.8957,26.7154,26.7249,17800.0
2005-02-09 09:35:00,28.16,28.22,28.1,28.13,16500.0,26.7154,26.7724,26.6585,26.687,16500.0
2005-02-09 09:40:00,28.1,28.25,28.06,28.22,20700.0,26.6585,26.8008,26.6206,26.7724,20700.0
2005-02-09 09:45:00,28.21,28.21,28.1,28.11,16900.0,26.7629,26.7629,26.6585,26.668,16900.0
2005-02-09 09:50:00,28.11,28.11,28.06,28.06,11300.0,26.668,26.668,26.6206,26.6206,11300.0
2005-02-09 09:55:00,28.06,28.06,28.0,28.01,17000.0,26.6206,26.6206,26.5636,26.5731,17000.0
2005-02-09 10:00:00,28.01,28.05,28.0,28.02,13900.0,26.5731,26.6111,26.5636,26.5826,13900.0
2005-02-09 10:05:00,28.03,28.05,27.98,28.01,21900.0,26.5921,26.6111,26.5447,26.5731,21900.0
2005-02-09 10:10:00,27.97,27.97,27.85,27.87,15200.0,26.5352,26.5352,26.4213,26.4403,15200.0
2005-02-09 10:15:00,27.87,27.9,27.82,27.89,28300.0,26.4403,26.4688,26.3929,26.4593,28300.0
2005-02-09 10:20:00,27.89,27.9,27.74,27.74,10800.0,26.4593,26.4688,26.317,26.317,10800.0
2005-02-09 10:25:00,27.73,27.77,27.72,27.74,44500.0,26.3075,26.3454,26.298,26.317,44500.0
2005-02-09 10:30:00,27.74,27.74,27.64,27.65,18000.0,26.317,26.317,26.2221,26.2316,18000.0
2005-02-09 10:35:00,27.66,27.69,27.64,27.65,13000.0,26.2411,26.2695,26.2221,26.2316,13000.0
2005-02-09 10:40:00,27.66,27.66,27.6,27.62,9800.0,26.2411,26.2411,26.1842,26.2031,9800.0
2005-02-09 10:45:00,27.6,27.71,27.6,27.71,9200.0,26.1842,26.2885,26.1842,26.2885,9200.0
2005-02-09 10:50:00,27.71,27.72,27.69,27.72,9200.0,26.2885,26.298,26.2695,26.298,9200.0
2005-02-09 10:55:00,27.71,27.73,27.67,27.67,6300.0,26.2885,26.3075,26.2506,26.2506,6300.0
2005-02-09 11:00:00,27.65,27.65,27.62,27.62,11200.0,26.2316,26.2316,26.2031,26.2031,11200.0
2005-02-09 11:05:00,27.64,27.64,27.61,27.61,13700.0,26.2221,26.2221,26.1936,26.1936,13700.0
2005-02-09 11:10:00,27.61,27.62,27.56,27.59,23900.0,26.1936,26.2031,26.1462,26.1747,23900.0
2005-02-09 11:15:00,27.59,27.6,27.56,27.59,27300.0,26.1747,26.1842,26.1462,26.1747,27300.0
2005-02-09 11:20:00,27.59,27.6,27.49,27.51,57600.0,26.1747,26.1842,26.0798,26.0988,57600.0
2005-02-09 11:25:00,27.51,27.55,27.5,27.55,29500.0,26.0988,26.1367,26.0893,26.1367,29500.0
2005-02-09 11:30:00,27.55,27.55,27.52,27.53,22200.0,26.1367,26.1367,26.1083,26.1177,22200.0
2005-02-09 11:35:00,27.55,27.68,27.54,27.66,27300.0,26.1367,26.2601,26.1272,26.2411,27300.0
2005-02-09 11:40:00,27.66,27.75,27.66,27.72,28500.0,26.2411,26.3265,26.2411,26.298,28500.0
2005-02-09 11:45:00,27.74,27.74,27.7,27.72,8200.0,26.317,26.317,26.279,26.298,8200.0
2005-02-09 11:50:00,27.72,27.72,27.7,27.71,16600.0,26.298,26.298,26.279,26.2885,16600.0
2005-02-09 11:55:00,27.7,27.73,27.7,27.72,8200.0,26.279,26.3075,26.279,26.298,8200.0
2005-02-09 12:00:00,27.72,27.75,27.69,27.75,12500.0,26.298,26.3265,26.2695,26.3265,12500.0
2005-02-09 12:05:00,27.73,27.75,27.71,27.75,28100.0,26.3075,26.3265,26.2885,26.3265,28100.0
2005-02-09 12:10:00,27.74,27.75,27.71,27.73,12400.0,26.317,26.3265,26.2885,26.3075,12400.0
2005-02-09 12:15:00,27.73,27.76,27.73,27.76,23700.0,26.3075,26.3359,26.3075,26.3359,23700.0
2005-02-09 12:20:00,27.75,27.75,27.73,27.74,7500.0,26.3265,26.3265,26.3075,26.317,7500.0
2005-02-09 12:25:00,27.74,27.74,27.71,27.72,7500.0,26.317,26.317,26.2885,26.298,7500.0
2005-02-09 12:30:00,27.73,27.73,27.73,27.73,2000.0,26.3075,26.3075,26.3075,26.3075,2000.0
2005-02-09 12:35:00,27.73,27.73,27.71,27.72,9500.0,26.3075,26.3075,26.2885,26.298,9500.0
2005-02-09 12:40:00,27.73,27.73,27.71,27.72,6300.0,26.3075,26.3075,26.2885,26.298,6300.0
2005-02-09 12:45:00,27.72,27.72,27.71,27.72,11900.0,26.298,26.298,26.2885,26.298,11900.0
2005-02-09 12:50:00,27.71,27.72,27.7,27.71,4300.0,26.2885,26.298,26.279,26.2885,4300.0
2005-02-09 12:55:00,27.71,27.72,27.7,27.71,6300.0,26.2885,26.298,26.279,26.2885,6300.0
2005-02-09 13:00:00,27.72,27.74,27.71,27.73,6400.0,26.298,26.317,26.2885,26.3075,6400.0
2005-02-09 13:05:00,27.73,27.77,27.71,27.77,41900.0,26.3075,26.3454,26.2885,26.3454,41900.0
2005-02-09 13:10:00,27.76,27.79,27.75,27.78,5300.0,26.3359,26.3644,26.3265,26.3549,5300.0
2005-02-09 13:15:00,27.77,27.79,27.76,27.76,3200.0,26.3454,26.3644,26.3359,26.3359,3200.0
2005-02-09 13:20:00,27.76,27.76,27.75,27.75,5300.0,26.3359,26.3359,26.3265,26.3265,5300.0
2005-02-09 13:25:00,27.76,27.76,27.75,27.75,3500.0,26.3359,26.3359,26.3265,26.3265,3500.0
2005-02-09 13:30:00,27.75,27.76,27.75,27.76,2600.0,26.3265,26.3359,26.3265,26.3359,2600.0
2005-02-09 13:35:00,27.75,27.76,27.75,27.75,5300.0,26.3265,26.3359,26.3265,26.3265,5300.0
2005-02-09 13:40:00,27.75,27.84,27.75,27.8,18800.0,26.3265,26.4118,26.3265,26.3739,18800.0
2005-02-09 13:45:00,27.8,27.8,27.76,27.76,3900.0,26.3739,26.3739,26.3359,26.3359,3900.0
2005-02-09 13:50:00,27.76,27.78,27.75,27.77,9100.0,26.3359,26.3549,26.3265,26.3454,9100.0
2005-02-09 13:55:00,27.77,27.77,27.75,27.76,13600.0,26.3454,26.3454,26.3265,26.3359,13600.0
2005-02-09 14:00:00,27.75,27.77,27.74,27.74,9400.0,26.3265,26.3454,26.317,26.317,9400.0
2005-02-09 14:05:00,27.71,27.72,27.63,27.63,17500.0,26.2885,26.298,26.2126,26.2126,17500.0
2005-02-09 14:10:00,27.62,27.62,27.57,27.58,5400.0,26.2031,26.2031,26.1557,26.1652,5400.0
2005-02-09 14:15:00,27.59,27.59,27.52,27.55,12200.0,26.1747,26.1747,26.1083,26.1367,12200.0
2005-02-09 14:20:00,27.55,27.58,27.55,27.58,13700.0,26.1367,26.1652,26.1367,26.1652,13700.0
2005-02-09 14:25:00,27.57,27.67,27.57,27.67,26600.0,26.1557,26.2506,26.1557,26.2506,26600.0
2005-02-09 14:30:00,27.67,27.72,27.67,27.71,25000.0,26.2506,26.298,26.2506,26.2885,25000.0
2005-02-09 14:35:00,27.71,27.71,27.69,27.7,14800.0,26.2885,26.2885,26.2695,26.279,14800.0
2005-02-09 14:40:00,27.7,27.7,27.66,27.66,3200.0,26.279,26.279,26.2411,26.2411,3200.0
2005-02-09 14:45:00,27.64,27.71,27.63,27.7,11600.0,26.2221,26.2885,26.2126,26.279,11600.0
2005-02-09 14:50:00,27.7,27.71,27.69,27.7,7900.0,26.279,26.2885,26.2695,26.279,7900.0
2005-02-09 14:55:00,27.7,27.71,27.66,27.66,27000.0,26.279,26.2885,26.2411,26.2411,27000.0
2005-02-09 15:00:00,27.65,27.66,27.63,27.63,11200.0,26.2316,26.2411,26.2126,26.2126,11200.0
2005-02-09 15:05:00,27.63,27.63,27.61,27.62,11500.0,26.2126,26.2126,26.1936,26.2031,11500.0
2005-02-09 15:10:00,27.61,27.62,27.58,27.59,13200.0,26.1936,26.2031,26.1652,26.1747,13200.0
2005-02-09 15:15:00,27.59,27.59,27.58,27.58,7800.0,26.1747,26.1747,26.1652,26.1652,7800.0
2005-02-09 15:20:00,27.59,27.59,27.56,27.57,17400.0,26.1747,26.1747,26.1462,26.1557,17400.0
2005-02-09 15:25:00,27.58,27.58,27.57,27.58,12800.0,26.1652,26.1652,26.1557,26.1652,12800.0
2005-02-09 15:30:00,27.58,27.61,27.57,27.61,9000.0,26.1652,26.1936,26.1557,26.1936,9000.0
2005-02-09 15:35:00,27.61,27.61,27.56,27.57,15600.0,26.1936,26.1936,26.1462,26.1557,15600.0
2005-02-09 15:40:00,27.6,27.61,27.58,27.61,26300.0,26.1842,26.1936,26.1652,26.1936,26300.0
2005-02-09 15:45:00,27.6,27.68,27.59,27.62,44100.0,26.1842,26.2601,26.1747,26.2031,44100.0
2005-02-09 15:50:00,27.61,27.62,27.57,27.57,25600.0,26.1936,26.2031,26.1557,26.1557,25600.0
2005-02-09 15:55:00,27.57,27.58,27.54,27.57,42000.0,26.1557,26.1652,26.1272,26.1557,42000.0
2005-02-10 09:30:00,27.54,27.69,27.54,27.69,9300.0,26.1272,26.2695,26.1272,26.2695,9300.0
2005-02-10 09:35:00,27.66,27.66,27.46,27.49,13900.0,26.2411,26.2411,26.0513,26.0798,13900.0
2005-02-10 09:40:00,27.48,27.59,27.47,27.58,35700.0,26.0703,26.1747,26.0608,26.1652,35700.0
2005-02-10 09:45:00,27.52,27.53,27.4,27.4,5700.0,26.1083,26.1177,25.9944,25.9944,5700.0
2005-02-10 09:50:00,27.41,27.5,27.41,27.49,35700.0,26.0039,26.0893,26.0039,26.0798,35700.0
2005-02-10 09:55:00,27.51,27.54,27.47,27.48,11700.0,26.0988,26.1272,26.0608,26.0703,11700.0
2005-02-10 10:00:00,27.48,27.48,27.41,27.42,9300.0,26.0703,26.0703,26.0039,26.0134,9300.0
2005-02-10 10:05:00,27.42,27.46,27.41,27.45,8700.0,26.0134,26.0513,26.0039,26.0419,8700.0
2005-02-10 10:10:00,27.45,27.46,27.44,27.46,7800.0,26.0419,26.0513,26.0324,26.0513,7800.0
2005-02-10 10:15:00,27.46,27.5,27.44,27.5,11800.0,26.0513,26.0893,26.0324,26.0893,11800.0
2005-02-10 10:20:00,27.5,27.5,27.46,27.49,21700.0,26.0893,26.0893,26.0513,26.0798,21700.0
2005-02-10 10:25:00,27.47,27.48,27.44,27.44,5400.0,26.0608,26.0703,26.0324,26.0324,5400.0
2005-02-10 10:30:00,27.43,27.44,27.37,27.42,11600.0,26.0229,26.0324,25.966,26.0134,11600.0
2005-02-10 10:35:00,27.43,27.47,27.43,27.46,17100.0,26.0229,26.0608,26.0229,26.0513,17100.0
2005-02-10 10:40:00,27.45,27.47,27.45,27.46,10300.0,26.0419,26.0608,26.0419,26.0513,10300.0
2005-02-10 10:45:00,27.45,27.45,27.42,27.42,10900.0,26.0419,26.0419,26.0134,26.0134,10900.0
2005-02-10 10:50:00,27.42,27.42,27.4,27.4,7700.0,26.0134,26.0134,25.9944,25.9944,7700.0
2005-02-10 10:55:00,27.39,27.41,27.35,27.36,24200.0,25.9849,26.0039,25.947,25.9565,24200.0
2005-02-10 11:00:00,27.36,27.36,27.25,27.28,30400.0,25.9565,25.9565,25.8521,25.8806,30400.0
2005-02-10 11:05:00,27.28,27.3,27.25,27.26,20800.0,25.8806,25.8995,25.8521,25.8616,20800.0
2005-02-10 11:10:00,27.26,27.3,27.23,27.3,27800.0,25.8616,25.8995,25.8331,25.8995,27800.0
2005-02-10 11:15:00,27.3,27.3,27.28,27.29,6700.0,25.8995,25.8995,25.8806,25.8901,6700.0
2005-02-10 11:20:00,27.28,27.28,27.26,27.28,7600.0,25.8806,25.8806,25.8616,25.8806,7600.0
2005-02-10 11:25:00,27.29,27.37,27.29,27.37,10000.0,25.8901,25.966,25.8901,25.966,10000.0
2005-02-10 11:30:00,27.37,27.44,27.37,27.43,17900.0,25.966,26.0324,25.966,26.0229,17900.0
2005-02-10 11:35:00,27.41,27.41,27.4,27.4,4400.0,26.0039,26.0039,25.9944,25.9944,4400.0
2005-02-10 11:40:00,27.4,27.41,27.38,27.4,11300.0,25.9944,26.0039,25.9754,25.9944,11300.0
2005-02-10 11:45:00,27.4,27.5,27.4,27.49,18000.0,25.9944,26.0893,25.9944,26.0798,18000.0
2005-02-10 11:50:00,27.49,27.5,27.49,27.5,22600.0,26.0798,26.0893,26.0798,26.0893,22600.0
2005-02-10 11:55:00,27.51,27.6,27.51,27.57,14300.0,26.0988,26.1842,26.0988,26.1557,14300.0
2005-02-10 12:00:00,27.58,27.58,27.55,27.55,10500.0,26.1652,26.1652,26.1367,26.1367,10500.0
2005-02-10 12:05:00,27.55,27.57,27.55,27.56,13500.0,26.1367,26.1557,26.1367,26.1462,13500.0
2005-02-10 12:10:00,27.55,27.57,27.53,27.57,11700.0,26.1367,26.1557,26.1177,26.1557,11700.0
2005-02-10 12:15:00,27.56,27.57,27.54,27.54,8200.0,26.1462,26.1557,26.1272,26.1272,8200.0
2005-02-10 12:20:00,27.54,27.56,27.53,27.56,5300.0,26.1272,26.1462,26.1177,26.1462,5300.0
2005-02-10 12:25:00,27.56,27.59,27.56,27.58,7300.0,26.1462,26.1747,26.1462,26.1652,7300.0
2005-02-10 12:30:00,27.57,27.59,27.57,27.57,6900.0,26.1557,26.1747,26.1557,26.1557,6900.0
2005-02-10 12:35:00,27.58,27.59,27.58,27.59,8100.0,26.1652,26.1747,26.1652,26.1747,8100.0
2005-02-10 12:40:00,27.59,27.6,27.58,27.6,4800.0,26.1747,26.1842,26.1652,26.1842,4800.0
2005-02-10 12:45:00,27.6,27.6,27.56,27.56,3800.0,26.1842,26.1842,26.1462,26.1462,3800.0
2005-02-10 12:50:00,27.58,27.61,27.57,27.61,10600.0,26.1652,26.1936,26.1557,26.1936,10600.0
2005-02-10 12:55:00,27.61,27.63,27.61,27.62,9200.0,26.1936,26.2126,26.1936,26.2031,9200.0
2005-02-10 13:00:00,27.62,27.63,27.61,27.62,4200.0,26.2031,26.2126,26.1936,26.2031,4200.0
2005-02-10 13:05:00,27.61,27.61,27.57,27.59,15200.0,26.1936,26.1936,26.1557,26.1747,15200.0
2005-02-10 13:10:00,27.59,27.6,27.58,27.59,29500.0,26.1747,26.1842,26.1652,26.1747,29500.0
2005-02-10 13:15:00,27.59,27.62,27.59,27.61,27500.0,26.1747,26.2031,26.1747,26.1936,27500.0
2005-02-10 13:20:00,27.61,27.67,27.61,27.66,34300.0,26.1936,26.2506,26.1936,26.2411,34300.0
2005-02-10 13:25:00,27.66,27.78,27.66,27.77,54400.0,26.2411,26.3549,26.2411,26.3454,54400.0
2005-02-10 13:30:00,27.77,27.77,27.72,27.73,12000.0,26.3454,26.3454,26.298,26.3075,12000.0
2005-02-10 13:35:00,27.73,27.73,27.69,27.69,9900.0,26.3075,26.3075,26.2695,26.2695,9900.0
2005-02-10 13:40:00,27.67,27.71,27.67,27.7,7900.0,26.2506,26.2885,26.2506,26.279,7900.0
2005-02-10 13:45:00,27.69,27.69,27.66,27.66,5600.0,26.2695,26.2695,26.2411,26.2411,5600.0
2005-02-10 13:50:00,27.66,27.69,27.66,27.69,3200.0,26.2411,26.2695,26.2411,26.2695,3200.0
2005-02-10 13:55:00,27.69,27.71,27.67,27.69,8900.0,26.2695,26.2885,26.2506,26.2695,8900.0
2005-02-10 14:00:00,27.68,27.7,27.65,27.67,41100.0,26.2601,26.279,26.2316,26.2506,41100.0
2005-02-10 14:05:00,27.66,27.66,27.62,27.64,11300.0,26.2411,26.2411,26.2031,26.2221,11300.0
2005-02-10 14:10:00,27.64,27.66,27.64,27.65,66800.0,26.2221,26.2411,26.2221,26.2316,66800.0
2005-02-10 14:15:00,27.63,27.66,27.63,27.63,3500.0,26.2126,26.2411,26.2126,26.2126,3500.0
2005-02-10 14:20:00,27.64,27.65,27.63,27.65,36200.0,26.2221,26.2316,26.2126,26.2316,36200.0
2005-02-10 14:25:00,27.64,27.65,27.64,27.65,19700.0,26.2221,26.2316,26.2221,26.2316,19700.0
2005-02-10 14:30:00,27.64,27.66,27.64,27.65,27400.0,26.2221,26.2411,26.2221,26.2316,27400.0
2005-02-10 14:35:00,27.65,27.66,27.64,27.64,7600.0,26.2316,26.2411,26.2221,26.2221,7600.0
2005-02-10 14:40:00,27.64,27.65,27.64,27.65,10900.0,26.2221,26.2316,26.2221,26.2316,10900.0
2005-02-10 14:45:00,27.64,27.68,27.64,27.68,13900.0,26.2221,26.2601,26.2221,26.2601,13900.0
2005-02-10 14:50:00,27.69,27.7,27.68,27.68,12700.0,26.2695,26.279,26.2601,26.2601,12700.0
2005-02-10 14:55:00,27.69,27.69,27.67,27.67,10200.0,26.2695,26.2695,26.2506,26.2506,10200.0
2005-02-10 15:00:00,27.66,27.68,27.66,27.68,7600.0,26.2411,26.2601,26.2411,26.2601,7600.0
2005-02-10 15:05:00,27.68,27.69,27.68,27.69,161600.0,26.2601,26.2695,26.2601,26.2695,161600.0
2005-02-10 15:10:00,27.69,27.73,27.68,27.72,19600.0,26.2695,26.3075,26.2601,26.298,19600.0
2005-02-10 15:15:00,27.72,27.75,27.72,27.74,7300.0,26.298,26.3265,26.298,26.317,7300.0
2005-02-10 15:20:00,27.74,27.75,27.73,27.75,19500.0,26.317,26.3265,26.3075,26.3265,19500.0
2005-02-10 15:25:00,27.75,27.75,27.72,27.74,33800.0,26.3265,26.3265,26.298,26.317,33800.0
2005-02-10 15:30:00,27.74,27.74,27.7,27.73,7700.0,26.317,26.317,26.279,26.3075,7700.0
2005-02-10 15:35:00,27.73,27.74,27.72,27.73,19400.0,26.3075,26.317,26.298,26.3075,19400.0
2005-02-10 15:40:00,27.73,27.73,27.72,27.73,23000.0,26.3075,26.3075,26.298,26.3075,23000.0
2005-02-10 15:45:00,27.73,27.74,27.71,27.71,11900.0,26.3075,26.317,26.2885,26.2885,11900.0
2005-02-10 15:50:00,27.72,27.72,27.69,27.7,36100.0,26.298,26.298,26.2695,26.279,36100.0
2005-02-10 15:55:00,27.7,27.73,27.69,27.73,30400.0,26.279,26.3075,26.2695,26.3075,30400.0
2005-02-11 09:30:00,27.8,27.9,27.78,27.85,15200.0,26.3739,26.4688,26.3549,26.4213,15200.0
2005-02-11 09:35:00,27.86,27.89,27.8,27.8,2800.0,26.4308,26.4593,26.3739,26.3739,2800.0
2005-02-11 09:40:00,27.79,27.79,27.62,27.75,12500.0,26.3644,26.3644,26.2031,26.3265,12500.0
2005-02-11 09:45:00,27.76,27.77,27.67,27.69,6200.0,26.3359,26.3454,26.2506,26.2695,6200.0
2005-02-11 09:50:00,27.69,27.73,27.68,27.71,30700.0,26.2695,26.3075,26.2601,26.2885,30700.0
2005-02-11 09:55:00,27.71,27.79,27.64,27.75,17000.0,26.2885,26.3644,26.2221,26.3265,17000.0
2005-02-11 10:00:00,27.76,27.78,27.71,27.72,14700.0,26.3359,26.3549,26.2885,26.298,14700.0
2005-02-11 10:05:00,27.72,27.72,27.6,27.63,7500.0,26.298,26.298,26.1842,26.2126,7500.0
2005-02-11 10:10:00,27.64,27.7,27.62,27.62,21900.0,26.2221,26.279,26.2031,26.2031,21900.0
2005-02-11 10:15:00,27.63,27.71,27.63,27.69,15500.0,26.2126,26.2885,26.2126,26.2695,15500.0
2005-02-11 10:20:00,27.69,27.74,27.65,27.68,14500.0,26.2695,26.317,26.2316,26.2601,14500.0
2005-02-11 10:25:00,27.69,27.72,27.61,27.71,21800.0,26.2695,26.298,26.1936,26.2885,21800.0
2005-02-11 10:30:00,27.7,27.76,27.67,27.75,24300.0,26.279,26.3359,26.2506,26.3265,24300.0
2005-02-11 10:35:00,27.74,27.78,27.7,27.75,19200.0,26.317,26.3549,26.279,26.3265,19200.0
2005-02-11 10:40:00,27.75,27.8,27.7,27.7,28100.0,26.3265,26.3739,26.279,26.279,28100.0
2005-02-11 10:45:00,27.71,27.74,27.65,27.68,12500.0,26.2885,26.317,26.2316,26.2601,12500.0
2005-02-11 10:50:00,27.66,27.69,27.66,27.68,5700.0,26.2411,26.2695,26.2411,26.2601,5700.0
2005-02-11 10:55:00,27.66,27.7,27.65,27.69,8200.0,26.2411,26.279,26.2316,26.2695,8200.0
2005-02-11 11:00:00,27.69,27.72,27.69,27.72,14100.0,26.2695,26.298,26.2695,26.298,14100.0
2005-02-11 11:05:00,27.74,27.75,27.74,27.75,13400.0,26.317,26.3265,26.317,26.3265,13400.0
2005-02-11 11:10:00,27.75,27.8,27.74,27.8,42400.0,26.3265,26.3739,26.317,26.3739,42400.0
2005-02-11 11:15:00,27.8,27.84,27.8,27.81,10100.0,26.3739,26.4118,26.3739,26.3834,10100.0
2005-02-11 11:20:00,27.82,27.82,27.81,27.82,7200.0,26.3929,26.3929,26.3834,26.3929,7200.0
2005-02-11 11:25:00,27.82,27.88,27.8,27.88,46300.0,26.3929,26.4498,26.3739,26.4498,46300.0
2005-02-11 11:30:00,27.89,27.92,27.85,27.88,14700.0,26.4593,26.4877,26.4213,26.4498,14700.0
2005-02-11 11:35:00,27.89,27.89,27.85,27.88,6800.0,26.4593,26.4593,26.4213,26.4498,6800.0
2005-02-11 11:40:00,27.89,27.95,27.88,27.94,10000.0,26.4593,26.5162,26.4498,26.5067,10000.0
2005-02-11 11:45:00,27.94,27.94,27.89,27.89,7200.0,26.5067,26.5067,26.4593,26.4593,7200.0
2005-02-11 11:50:00,27.86,27.89,27.86,27.89,4900.0,26.4308,26.4593,26.4308,26.4593,4900.0
2005-02-11 11:55:00,27.89,27.89,27.88,27.88,3700.0,26.4593,26.4593,26.4498,26.4498,3700.0
2005-02-11 12:00:00,27.87,27.9,27.87,27.9,6800.0,26.4403,26.4688,26.4403,26.4688,6800.0
2005-02-11 12:05:00,27.9,27.9,27.88,27.88,5700.0,26.4688,26.4688,26.4498,26.4498,5700.0
2005-02-11 12:10:00,27.87,27.9,27.87,27.87,5400.0,26.4403,26.4688,26.4403,26.4403,5400.0
2005-02-11 12:15:00,27.88,27.88,27.87,27.88,1600.0,26.4498,26.4498,26.4403,26.4498,1600.0
2005-02-11 12:20:00,27.88,27.9,27.87,27.88,7700.0,26.4498,26.4688,26.4403,26.4498,7700.0
2005-02-11 12:25:00,27.87,27.88,27.86,27.87,7200.0,26.4403,26.4498,26.4308,26.4403,7200.0
2005-02-11 12:30:00,27.87,27.88,27.85,27.85,6100.0,26.4403,26.4498,26.4213,26.4213,6100.0
2005-02-11 12:35:00,27.84,27.86,27.83,27.86,10400.0,26.4118,26.4308,26.4024,26.4308,10400.0
2005-02-11 12:40:00,27.85,27.86,27.84,27.84,6000.0,26.4213,26.4308,26.4118,26.4118,6000.0
2005-02-11 12:45:00,27.84,27.84,27.81,27.81,11200.0,26.4118,26.4118,26.3834,26.3834,11200.0
2005-02-11 12:50:00,27.81,27.83,27.81,27.82,5400.0,26.3834,26.4024,26.3834,26.3929,5400.0
2005-02-11 12:55:00,27.82,27.82,27.81,27.81,5100.0,26.3929,26.3929,26.3834,26.3834,5100.0
2005-02-11 13:00:00,27.81,27.84,27.81,27.83,12300.0,26.3834,26.4118,26.3834,26.4024,12300.0
2005-02-11 13:05:00,27.8,27.8,27.77,27.78,19700.0,26.3739,26.3739,26.3454,26.3549,19700.0
2005-02-11 13:10:00,27.77,27.79,27.76,27.79,6100.0,26.3454,26.3644,26.3359,26.3644,6100.0
2005-02-11 13:15:00,27.79,27.79,27.76,27.76,6300.0,26.3644,26.3644,26.3359,26.3359,6300.0
2005-02-11 13:20:00,27.77,27.81,27.77,27.8,17600.0,26.3454,26.3834,26.3454,26.3739,17600.0
2005-02-11 13:25:00,27.81,27.85,27.8,27.85,4300.0,26.3834,26.4213,26.3739,26.4213,4300.0
2005-02-11 13:30:00,27.84,27.85,27.84,27.85,5500.0,26.4118,26.4213,26.4118,26.4213,5500.0
2005-02-11 13:35:00,27.85,27.85,27.84,27.85,9000.0,26.4213,26.4213,26.4118,26.4213,9000.0
2005-02-11 13:40:00,27.85,27.85,27.8,27.83,18400.0,26.4213,26.4213,26.3739,26.4024,18400.0
2005-02-11 13:45:00,27.83,27.83,27.82,27.83,13200.0,26.4024,26.4024,26.3929,26.4024,13200.0
2005-02-11 13:50:00,27.83,27.84,27.83,27.84,6900.0,26.4024,26.4118,26.4024,26.4118,6900.0
2005-02-11 13:55:00,27.84,27.85,27.83,27.84,11500.0,26.4118,26.4213,26.4024,26.4118,11500.0
2005-02-11 14:00:00,27.83,27.84,27.8,27.81,9900.0,26.4024,26.4118,26.3739,26.3834,9900.0
2005-02-11 14:05:00,27.81,27.81,27.78,27.8,11100.0,26.3834,26.3834,26.3549,26.3739,11100.0
2005-02-11 14:10:00,27.8,27.8,27.79,27.79,6000.0,26.3739,26.3739,26.3644,26.3644,6000.0
2005-02-11 14:15:00,27.8,27.8,27.79,27.8,3700.0,26.3739,26.3739,26.3644,26.3739,3700.0
2005-02-11 14:20:00,27.8,27.8,27.79,27.8,5200.0,26.3739,26.3739,26.3644,26.3739,5200.0
2005-02-11 14:25:00,27.8,27.8,27.79,27.8,6500.0,26.3739,26.3739,26.3644,26.3739,6500.0
2005-02-11 14:30:00,27.79,27.8,27.77,27.77,13100.0,26.3644,26.3739,26.3454,26.3454,13100.0
2005-02-11 14:35:00,27.76,27.8,27.76,27.79,7200.0,26.3359,26.3739,26.3359,26.3644,7200.0
2005-02-11 14:40:00,27.79,27.8,27.79,27.8,10300.0,26.3644,26.3739,26.3644,26.3739,10300.0
2005-02-11 14:45:00,27.8,27.81,27.8,27.81,16100.0,26.3739,26.3834,26.3739,26.3834,16100.0
2005-02-11 14:50:00,27.82,27.87,27.82,27.87,9300.0,26.3929,26.4403,26.3929,26.4403,9300.0
2005-02-11 14:55:00,27.88,27.9,27.88,27.9,18600.0,26.4498,26.4688,26.4498,26.4688,18600.0
2005-02-11 15:00:00,27.9,27.93,27.9,27.91,25300.0,26.4688,26.4972,26.4688,26.4783,25300.0
2005-02-11 15:05:00,27.91,27.91,27.9,27.91,8600.0,26.4783,26.4783,26.4688,26.4783,8600.0
2005-02-11 15:10:00,27.91,27.91,27.9,27.9,18900.0,26.4783,26.4783,26.4688,26.4688,18900.0
2005-02-11 15:15:00,27.91,27.91,27.9,27.9,15200.0,26.4783,26.4783,26.4688,26.4688,15200.0
2005-02-11 15:20:00,27.91,27.91,27.89,27.9,19800.0,26.4783,26.4783,26.4593,26.4688,19800.0
2005-02-11 15:25:00,27.9,27.92,27.89,27.89,17600.0,26.4688,26.4877,26.4593,26.4593,17600.0
2005-02-11 15:30:00,27.89,27.91,27.89,27.91,29300.0,26.4593,26.4783,26.4593,26.4783,29300.0
2005-02-11 15:35:00,27.91,27.91,27.9,27.91,11300.0,26.4783,26.4783,26.4688,26.4783,11300.0
2005-02-11 15:40:00,27.9,27.9,27.85,27.86,33800.0,26.4688,26.4688,26.4213,26.4308,33800.0
2005-02-11 15:45:00,27.86,27.86,27.84,27.84,31400.0,26.4308,26.4308,26.4118,26.4118,31400.0
2005-02-11 15:50:00,27.85,27.85,27.8,27.83,22300.0,26.4213,26.4213,26.3739,26.4024,22300.0
2005-02-11 15:55:00,27.84,27.84,27.8,27.84,34200.0,26.4118,26.4118,26.3739,26.4118,34200.0
2005-02-14 09:30:00,27.75,27.76,27.68,27.76,10800.0,26.3265,26.3359,26.2601,26.3359,10800.0
2005-02-14 09:35:00,27.81,27.84,27.78,27.79,1400.0,26.3834,26.4118,26.3549,26.3644,1400.0
2005-02-14 09:40:00,27.77,27.77,27.67,27.67,6800.0,26.3454,26.3454,26.2506,26.2506,6800.0
2005-02-14 09:45:00,27.69,27.8,27.68,27.71,7000.0,26.2695,26.3739,26.2601,26.2885,7000.0
2005-02-14 09:50:00,27.71,27.71,27.62,27.64,6100.0,26.2885,26.2885,26.2031,26.2221,6100.0
2005-02-14 09:55:00,27.65,27.66,27.6,27.6,4300.0,26.2316,26.2411,26.1842,26.1842,4300.0
2005-02-14 10:00:00,27.6,27.7,27.59,27.7,6300.0,26.1842,26.279,26.1747,26.279,6300.0
2005-02-14 10:05:00,27.7,27.71,27.64,27.64,3200.0,26.279,26.2885,26.2221,26.2221,3200.0
2005-02-14 10:10:00,27.64,27.7,27.63,27.69,12100.0,26.2221,26.279,26.2126,26.2695,12100.0
2005-02-14 10:15:00,27.69,27.71,27.68,27.7,5400.0,26.2695,26.2885,26.2601,26.279,5400.0
2005-02-14 10:20:00,27.7,27.7,27.69,27.69,1800.0,26.279,26.279,26.2695,26.2695,1800.0
2005-02-14 10:25:00,27.69,27.7,27.69,27.69,4000.0,26.2695,26.279,26.2695,26.2695,4000.0
2005-02-14 10:30:00,27.69,27.69,27.68,27.68,2800.0,26.2695,26.2695,26.2601,26.2601,2800.0
2005-02-14 10:35:00,27.68,27.75,27.68,27.75,11100.0,26.2601,26.3265,26.2601,26.3265,11100.0
2005-02-14 10:40:00,27.72,27.73,27.69,27.69,6800.0,26.298,26.3075,26.2695,26.2695,6800.0
2005-02-14 10:45:00,27.69,27.7,27.67,27.69,4200.0,26.2695,26.279,26.2506,26.2695,4200.0
2005-02-14 10:50:00,27.7,27.7,27.67,27.67,4700.0,26.279,26.279,26.2506,26.2506,4700.0
2005-02-14 10:55:00,27.67,27.67,27.65,27.65,8700.0,26.2506,26.2506,26.2316,26.2316,8700.0
2005-02-14 11:00:00,27.65,27.68,27.64,27.65,6600.0,26.2316,26.2601,26.2221,26.2316,6600.0
2005-02-14 11:05:00,27.64,27.7,27.64,27.69,9300.0,26.2221,26.279,26.2221,26.2695,9300.0
2005-02-14 11:10:00,27.69,27.72,27.69,27.72,3300.0,26.2695,26.298,26.2695,26.298,3300.0
2005-02-14 11:15:00,27.73,27.77,27.71,27.77,8500.0,26.3075,26.3454,26.2885,26.3454,8500.0
2005-02-14 11:20:00,27.76,27.77,27.73,27.73,4600.0,26.3359,26.3454,26.3075,26.3075,4600.0
2005-02-14 11:25:00,27.74,27.75,27.73,27.74,5500.0,26.317,26.3265,26.3075,26.317,5500.0
2005-02-14 11:30:00,27.75,27.76,27.75,27.75,6800.0,26.3265,26.3359,26.3265,26.3265,6800.0
2005-02-14 11:35:00,27.75,27.75,27.71,27.71,4400.0,26.3265,26.3265,26.2885,26.2885,4400.0
2005-02-14 11:40:00,27.74,27.79,27.74,27.79,3800.0,26.317,26.3644,26.317,26.3644,3800.0
2005-02-14 11:45:00,27.79,27.8,27.75,27.77,7300.0,26.3644,26.3739,26.3265,26.3454,7300.0
2005-02-14 11:50:00,27.76,27.77,27.74,27.74,2900.0,26.3359,26.3454,26.317,26.317,2900.0
2005-02-14 11:55:00,27.74,27.75,27.72,27.75,4000.0,26.317,26.3265,26.298,26.3265,4000.0
2005-02-14 12:00:00,27.74,27.77,27.72,27.77,13400.0,26.317,26.3454,26.298,26.3454,13400.0
2005-02-14 12:05:00,27.77,27.77,27.76,27.76,7400.0,26.3454,26.3454,26.3359,26.3359,7400.0
2005-02-14 12:10:00,27.76,27.76,27.75,27.75,32000.0,26.3359,26.3359,26.3265,26.3265,32000.0
2005-02-14 12:15:00,27.73,27.74,27.71,27.72,2900.0,26.3075,26.317,26.2885,26.298,2900.0
2005-02-14 12:20:00,27.72,27.72,27.7,27.71,7600.0,26.298,26.298,26.279,26.2885,7600.0
2005-02-14 12:25:00,27.71,27.72,27.7,27.71,6100.0,26.2885,26.298,26.279,26.2885,6100.0
2005-02-14 12:30:00,27.72,27.72,27.7,27.7,2700.0,26.298,26.298,26.279,26.279,2700.0
2005-02-14 12:35:00,27.7,27.77,27.7,27.76,10400.0,26.279,26.3454,26.279,26.3359,10400.0
2005-02-14 12:40:00,27.76,27.76,27.72,27.72,9000.0,26.3359,26.3359,26.298,26.298,9000.0
2005-02-14 12:45:00,27.71,27.71,27.7,27.7,5500.0,26.2885,26.2885,26.279,26.279,5500.0
2005-02-14 12:50:00,27.7,27.7,27.7,27.7,1400.0,26.279,26.279,26.279,26.279,1400.0
2005-02-14 12:55:00,27.7,27.71,27.7,27.71,6800.0,26.279,26.2885,26.279,26.2885,6800.0
2005-02-14 13:00:00,27.71,27.72,27.68,27.68,5300.0,26.2885,26.298,26.2601,26.2601,5300.0
2005-02-14 13:05:00,27.68,27.69,27.68,27.69,39200.0,26.2601,26.2695,26.2601,26.2695,39200.0
2005-02-14 13:10:00,27.68,27.69,27.68,27.68,6400.0,26.2601,26.2695,26.2601,26.2601,6400.0
2005-02-14 13:15:00,27.68,27.68,27.67,27.68,3000.0,26.2601,26.2601,26.2506,26.2601,3000.0
2005-02-14 13:20:00,27.68,27.69,27.67,27.69,6500.0,26.2601,26.2695,26.2506,26.2695,6500.0
2005-02-14 13:25:00,27.68,27.69,27.68,27.69,200.0,26.2601,26.2695,26.2601,26.2695,200.0
2005-02-14 13:30:00,27.68,27.68,27.67,27.68,19300.0,26.2601,26.2601,26.2506,26.2601,19300.0
2005-02-14 13:35:00,27.67,27.68,27.67,27.67,2600.0,26.2506,26.2601,26.2506,26.2506,2600.0
2005-02-14 13:40:00,27.67,27.67,27.65,27.66,3700.0,26.2506,26.2506,26.2316,26.2411,3700.0
2005-02-14 13:45:00,27.65,27.66,27.62,27.63,4800.0,26.2316,26.2411,26.2031,26.2126,4800.0
2005-02-14 13:50:00,27.63,27.65,27.62,27.62,8800.0,26.2126,26.2316,26.2031,26.2031,8800.0
2005-02-14 13:55:00,27.61,27.64,27.61,27.61,5000.0,26.1936,26.2221,26.1936,26.1936,5000.0
2005-02-14 14:00:00,27.61,27.61,27.6,27.6,7000.0,26.1936,26.1936,26.1842,26.1842,7000.0
2005-02-14 14:05:00,27.6,27.62,27.58,27.61,11600.0,26.1842,26.2031,26.1652,26.1936,11600.0
2005-02-14 14:10:00,27.61,27.61,27.58,27.59,3300.0,26.1936,26.1936,26.1652,26.1747,3300.0
2005-02-14 14:15:00,27.59,27.59,27.57,27.57,3600.0,26.1747,26.1747,26.1557,26.1557,3600.0
2005-02-14 14:20:00,27.58,27.58,27.56,27.57,8600.0,26.1652,26.1652,26.1462,26.1557,8600.0
2005-02-14 14:25:00,27.57,27.58,27.56,27.58,7800.0,26.1557,26.1652,26.1462,26.1652,7800.0
2005-02-14 14:30:00,27.58,27.58,27.55,27.58,5000.0,26.1652,26.1652,26.1367,26.1652,5000.0
2005-02-14 14:35:00,27.58,27.58,27.57,27.58,6800.0,26.1652,26.1652,26.1557,26.1652,6800.0
2005-02-14 14:40:00,27.57,27.59,27.56,27.57,15300.0,26.1557,26.1747,26.1462,26.1557,15300.0
2005-02-14 14:45:00,27.56,27.56,27.56,27.56,900.0,26.1462,26.1462,26.1462,26.1462,900.0
2005-02-14 14:50:00,27.56,27.57,27.56,27.57,16600.0,26.1462,26.1557,26.1462,26.1557,16600.0
2005-02-14 14:55:00,27.57,27.57,27.56,27.57,18000.0,26.1557,26.1557,26.1462,26.1557,18000.0
2005-02-14 15:00:00,27.57,27.57,27.54,27.55,8500.0,26.1557,26.1557,26.1272,26.1367,8500.0
2005-02-14 15:05:00,27.55,27.55,27.54,27.54,10600.0,26.1367,26.1367,26.1272,26.1272,10600.0
2005-02-14 15:10:00,27.54,27.54,27.5,27.52,35500.0,26.1272,26.1272,26.0893,26.1083,35500.0
2005-02-14 15:15:00,27.52,27.52,27.5,27.5,10400.0,26.1083,26.1083,26.0893,26.0893,10400.0
2005-02-14 15:20:00,27.5,27.5,27.48,27.49,13000.0,26.0893,26.0893,26.0703,26.0798,13000.0
2005-02-14 15:25:00,27.49,27.5,27.49,27.5,8100.0,26.0798,26.0893,26.0798,26.0893,8100.0
2005-02-14 15:30:00,27.49,27.5,27.48,27.49,91400.0,26.0798,26.0893,26.0703,26.0798,91400.0
2005-02-14 15:35:00,27.49,27.5,27.49,27.5,18700.0,26.0798,26.0893,26.0798,26.0893,18700.0
2005-02-14 15:40:00,27.49,27.5,27.48,27.5,36500.0,26.0798,26.0893,26.0703,26.0893,36500.0
2005-02-14 15:45:00,27.5,27.57,27.5,27.57,35000.0,26.0893,26.1557,26.0893,26.1557,35000.0
2005-02-14 15:50:00,27.57,27.61,27.56,27.61,20700.0,26.1557,26.1936,26.1462,26.1936,20700.0
2005-02-14 15:55:00,27.61,27.62,27.57,27.57,38900.0,26.1936,26.2031,26.1557,26.1557,38900.0
2005-02-15 09:30:00,27.58,27.6,27.49,27.49,9300.0,26.1652,26.1842,26.0798,26.0798,9300.0
2005-02-15 09:35:00,27.45,27.48,27.43,27.48,7600.0,26.0419,26.0703,26.0229,26.0703,7600.0
2005-02-15 09:40:00,27.48,27.51,27.47,27.49,5400.0,26.0703,26.0988,26.0608,26.0798,5400.0
2005-02-15 09:45:00,27.5,27.5,27.44,27.49,9700.0,26.0893,26.0893,26.0324,26.0798,9700.0
2005-02-15 09:50:00,27.48,27.54,27.46,27.52,13700.0,26.0703,26.1272,26.0513,26.1083,13700.0
2005-02-15 09:55:00,27.51,27.58,27.51,27.55,16400.0,26.0988,26.1652,26.0988,26.1367,16400.0
2005-02-15 10:00:00,27.55,27.55,27.48,27.48,6800.0,26.1367,26.1367,26.0703,26.0703,6800.0
2005-02-15 10:05:00,27.48,27.52,27.48,27.5,4300.0,26.0703,26.1083,26.0703,26.0893,4300.0
2005-02-15 10:10:00,27.49,27.55,27.49,27.52,6700.0,26.0798,26.1367,26.0798,26.1083,6700.0
2005-02-15 10:15:00,27.51,27.55,27.5,27.54,10800.0,26.0988,26.1367,26.0893,26.1272,10800.0
2005-02-15 10:20:00,27.54,27.55,27.54,27.55,10000.0,26.1272,26.1367,26.1272,26.1367,10000.0
2005-02-15 10:25:00,27.54,27.59,27.51,27.52,7300.0,26.1272,26.1747,26.0988,26.1083,7300.0
2005-02-15 10:30:00,27.54,27.55,27.52,27.55,4700.0,26.1272,26.1367,26.1083,26.1367,4700.0
2005-02-15 10:35:00,27.54,27.59,27.52,27.53,16300.0,26.1272,26.1747,26.1083,26.1177,16300.0
2005-02-15 10:40:00,27.54,27.57,27.54,27.56,6800.0,26.1272,26.1557,26.1272,26.1462,6800.0
2005-02-15 10:45:00,27.56,27.6,27.54,27.57,5800.0,26.1462,26.1842,26.1272,26.1557,5800.0
2005-02-15 10:50:00,27.56,27.58,27.55,27.58,5800.0,26.1462,26.1652,26.1367,26.1652,5800.0
2005-02-15 10:55:00,27.58,27.58,27.53,27.56,9900.0,26.1652,26.1652,26.1177,26.1462,9900.0
2005-02-15 11:00:00,27.56,27.56,27.54,27.56,9500.0,26.1462,26.1462,26.1272,26.1462,9500.0
2005-02-15 11:05:00,27.56,27.57,27.55,27.57,14500.0,26.1462,26.1557,26.1367,26.1557,14500.0
2005-02-15 11:10:00,27.57,27.59,27.56,27.57,21300.0,26.1557,26.1747,26.1462,26.1557,21300.0
2005-02-15 11:15:00,27.56,27.59,27.56,27.59,25400.0,26.1462,26.1747,26.1462,26.1747,25400.0
2005-02-15 11:20:00,27.59,27.59,27.58,27.58,8500.0,26.1747,26.1747,26.1652,26.1652,8500.0
2005-02-15 11:25:00,27.58,27.58,27.55,27.56,9400.0,26.1652,26.1652,26.1367,26.1462,9400.0
2005-02-15 11:30:00,27.56,27.56,27.55,27.56,4400.0,26.1462,26.1462,26.1367,26.1462,4400.0
2005-02-15 11:35:00,27.56,27.56,27.51,27.51,16200.0,26.1462,26.1462,26.0988,26.0988,16200.0
2005-02-15 11:40:00,27.52,27.52,27.5,27.52,2500.0,26.1083,26.1083,26.0893,26.1083,2500.0
2005-02-15 11:45:00,27.52,27.52,27.44,27.46,6300.0,26.1083,26.1083,26.0324,26.0513,6300.0
2005-02-15 11:50:00,27.46,27.47,27.45,27.46,5600.0,26.0513,26.0608,26.0419,26.0513,5600.0
2005-02-15 11:55:00,27.45,27.46,27.44,27.44,10300.0,26.0419,26.0513,26.0324,26.0324,10300.0
2005-02-15 12:00:00,27.44,27.45,27.38,27.38,17900.0,26.0324,26.0419,25.9754,25.9754,17900.0
2005-02-15 12:05:00,27.37,27.38,27.37,27.37,4800.0,25.966,25.9754,25.966,25.966,4800.0
2005-02-15 12:10:00,27.35,27.36,27.32,27.33,13700.0,25.947,25.9565,25.9185,25.928,13700.0
2005-02-15 12:15:00,27.33,27.41,27.33,27.35,32000.0,25.928,26.0039,25.928,25.947,32000.0
2005-02-15 12:20:00,27.36,27.39,27.35,27.37,3600.0,25.9565,25.9849,25.947,25.966,3600.0
2005-02-15 12:25:00,27.36,27.38,27.33,27.38,2600.0,25.9565,25.9754,25.928,25.9754,2600.0
2005-02-15 12:30:00,27.38,27.41,27.37,27.4,12700.0,25.9754,26.0039,25.966,25.9944,12700.0
2005-02-15 12:35:00,27.4,27.41,27.4,27.41,6300.0,25.9944,26.0039,25.9944,26.0039,6300.0
2005-02-15 12:40:00,27.41,27.42,27.41,27.41,2400.0,26.0039,26.0134,26.0039,26.0039,2400.0
2005-02-15 12:45:00,27.41,27.49,27.41,27.46,10900.0,26.0039,26.0798,26.0039,26.0513,10900.0
2005-02-15 12:50:00,27.46,27.46,27.45,27.45,5200.0,26.0513,26.0513,26.0419,26.0419,5200.0
2005-02-15 12:55:00,27.46,27.46,27.45,27.46,5900.0,26.0513,26.0513,26.0419,26.0513,5900.0
2005-02-15 13:00:00,27.45,27.46,27.45,27.45,3000.0,26.0419,26.0513,26.0419,26.0419,3000.0
2005-02-15 13:05:00,27.46,27.46,27.45,27.45,7800.0,26.0513,26.0513,26.0419,26.0419,7800.0
2005-02-15 13:10:00,27.45,27.46,27.45,27.45,5400.0,26.0419,26.0513,26.0419,26.0419,5400.0
2005-02-15 13:15:00,27.45,27.46,27.44,27.45,29300.0,26.0419,26.0513,26.0324,26.0419,29300.0
2005-02-15 13:20:00,27.46,27.46,27.43,27.43,2900.0,26.0513,26.0513,26.0229,26.0229,2900.0
2005-02-15 13:25:00,27.42,27.42,27.34,27.34,10100.0,26.0134,26.0134,25.9375,25.9375,10100.0
2005-02-15 13:30:00,27.34,27.36,27.31,27.34,14900.0,25.9375,25.9565,25.909,25.9375,14900.0
2005-02-15 13:35:00,27.34,27.34,27.28,27.29,8100.0,25.9375,25.9375,25.8806,25.8901,8100.0
2005-02-15 13:40:00,27.29,27.29,27.27,27.28,3400.0,25.8901,25.8901,25.8711,25.8806,3400.0
2005-02-15 13:45:00,27.29,27.3,27.28,27.29,22200.0,25.8901,25.8995,25.8806,25.8901,22200.0
2005-02-15 13:50:00,27.29,27.29,27.28,27.28,2400.0,25.8901,25.8901,25.8806,25.8806,2400.0
2005-02-15 13:55:00,27.28,27.28,27.26,27.27,2000.0,25.8806,25.8806,25.8616,25.8711,2000.0
2005-02-15 14:00:00,27.28,27.28,27.26,27.28,7800.0,25.8806,25.8806,25.8616,25.8806,7800.0
2005-02-15 14:05:00,27.27,27.28,27.25,27.25,4800.0,25.8711,25.8806,25.8521,25.8521,4800.0
2005-02-15 14:10:00,27.25,27.25,27.24,27.24,2200.0,25.8521,25.8521,25.8426,25.8426,2200.0
2005-02-15 14:15:00,27.26,27.26,27.21,27.23,4100.0,25.8616,25.8616,25.8142,25.8331,4100.0
2005-02-15 14:20:00,27.21,27.24,27.21,27.24,4800.0,25.8142,25.8426,25.8142,25.8426,4800.0
2005-02-15 14:25:00,27.24,27.28,27.24,27.27,6600.0,25.8426,25.8806,25.8426,25.8711,6600.0
2005-02-15 14:30:00,27.25,27.28,27.25,27.26,18300.0,25.8521,25.8806,25.8521,25.8616,18300.0
2005-02-15 14:35:00,27.26,27.3,27.26,27.3,9900.0,25.8616,25.8995,25.8616,25.8995,9900.0
2005-02-15 14:40:00,27.3,27.33,27.3,27.33,6400.0,25.8995,25.928,25.8995,25.928,6400.0
2005-02-15 14:45:00,27.33,27.35,27.33,27.34,4300.0,25.928,25.947,25.928,25.9375,4300.0
2005-02-15 14:50:00,27.34,27.34,27.32,27.32,6800.0,25.9375,25.9375,25.9185,25.9185,6800.0
2005-02-15 14:55:00,27.33,27.37,27.33,27.37,4500.0,25.928,25.966,25.928,25.966,4500.0
2005-02-15 15:00:00,27.37,27.39,27.36,27.37,8400.0,25.966,25.9849,25.9565,25.966,8400.0
2005-02-15 15:05:00,27.37,27.37,27.35,27.36,4100.0,25.966,25.966,25.947,25.9565,4100.0
2005-02-15 15:10:00,27.36,27.38,27.36,27.36,10900.0,25.9565,25.9754,25.9565,25.9565,10900.0
2005-02-15 15:15:00,27.36,27.39,27.36,27.39,6400.0,25.9565,25.9849,25.9565,25.9849,6400.0
2005-02-15 15:20:00,27.37,27.39,27.37,27.38,3100.0,25.966,25.9849,25.966,25.9754,3100.0
2005-02-15 15:25:00,27.38,27.38,27.37,27.38,11600.0,25.9754,25.9754,25.966,25.9754,11600.0
2005-02-15 15:30:00,27.37,27.4,27.37,27.39,12200.0,25.966,25.9944,25.966,25.9849,12200.0
2005-02-15 15:35:00,27.39,27.39,27.36,27.38,12400.0,25.9849,25.9849,25.9565,25.9754,12400.0
2005-02-15 15:40:00,27.38,27.39,27.37,27.37,11400.0,25.9754,25.9849,25.966,25.966,11400.0
2005-02-15 15:45:00,27.38,27.38,27.3,27.32,25100.0,25.9754,25.9754,25.8995,25.9185,25100.0
2005-02-15 15:50:00,27.32,27.35,27.31,27.35,18700.0,25.9185,25.947,25.909,25.947,18700.0
2005-02-15 15:55:00,27.35,27.37,27.34,27.37,16600.0,25.947,25.966,25.9375,25.966,16600.0
2005-02-16 09:30:00,27.18,27.3,27.15,27.27,13900.0,25.7857,25.8995,25.7572,25.8711,13900.0
2005-02-16 09:35:00,27.31,27.31,27.25,27.25,10500.0,25.909,25.909,25.8521,25.8521,10500.0
2005-02-16 09:40:00,27.25,27.31,27.25,27.31,13000.0,25.8521,25.909,25.8521,25.909,13000.0
2005-02-16 09:45:00,27.32,27.32,27.25,27.25,14400.0,25.9185,25.9185,25.8521,25.8521,14400.0
2005-02-16 09:50:00,27.26,27.32,27.26,27.29,43700.0,25.8616,25.9185,25.8616,25.8901,43700.0
2005-02-16 09:55:00,27.27,27.3,27.27,27.29,7400.0,25.8711,25.8995,25.8711,25.8901,7400.0
2005-02-16 10:00:00,27.29,27.31,27.26,27.27,13000.0,25.8901,25.909,25.8616,25.8711,13000.0
2005-02-16 10:05:00,27.3,27.32,27.28,27.3,9500.0,25.8995,25.9185,25.8806,25.8995,9500.0
2005-02-16 10:10:00,27.3,27.35,27.3,27.34,29400.0,25.8995,25.947,25.8995,25.9375,29400.0
2005-02-16 10:15:00,27.34,27.43,27.34,27.43,18000.0,25.9375,26.0229,25.9375,26.0229,18000.0
2005-02-16 10:20:00,27.43,27.45,27.43,27.44,12000.0,26.0229,26.0419,26.0229,26.0324,12000.0
2005-02-16 10:25:00,27.44,27.44,27.42,27.42,8400.0,26.0324,26.0324,26.0134,26.0134,8400.0
2005-02-16 10:30:00,27.43,27.46,27.42,27.46,6800.0,26.0229,26.0513,26.0134,26.0513,6800.0
2005-02-16 10:35:00,27.46,27.48,27.43,27.45,7800.0,26.0513,26.0703,26.0229,26.0419,7800.0
2005-02-16 10:40:00,27.44,27.44,27.36,27.4,8200.0,26.0324,26.0324,25.9565,25.9944,8200.0
2005-02-16 10:45:00,27.38,27.42,27.37,27.42,4900.0,25.9754,26.0134,25.966,26.0134,4900.0
2005-02-16 10:50:00,27.41,27.42,27.4,27.41,5300.0,26.0039,26.0134,25.9944,26.0039,5300.0
2005-02-16 10:55:00,27.41,27.43,27.4,27.42,4700.0,26.0039,26.0229,25.9944,26.0134,4700.0
2005-02-16 11:00:00,27.42,27.43,27.39,27.4,5700.0,26.0134,26.0229,25.9849,25.9944,5700.0
2005-02-16 11:05:00,27.4,27.45,27.39,27.41,6300.0,25.9944,26.0419,25.9849,26.0039,6300.0
2005-02-16 11:10:00,27.44,27.5,27.43,27.47,38300.0,26.0324,26.0893,26.0229,26.0608,38300.0
2005-02-16 11:15:00,27.48,27.48,27.45,27.47,13800.0,26.0703,26.0703,26.0419,26.0608,13800.0
2005-02-16 11:20:00,27.47,27.49,27.47,27.48,9000.0,26.0608,26.0798,26.0608,26.0703,9000.0
2005-02-16 11:25:00,27.48,27.48,27.45,27.46,35500.0,26.0703,26.0703,26.0419,26.0513,35500.0
2005-02-16 11:30:00,27.45,27.46,27.44,27.45,57900.0,26.0419,26.0513,26.0324,26.0419,57900.0
2005-02-16 11:35:00,27.45,27.45,27.43,27.43,4000.0,26.0419,26.0419,26.0229,26.0229,4000.0
2005-02-16 11:40:00,27.44,27.44,27.4,27.41,7900.0,26.0324,26.0324,25.9944,26.0039,7900.0
2005-02-16 11:45:00,27.4,27.41,27.39,27.39,53800.0,25.9944,26.0039,25.9849,25.9849,53800.0
2005-02-16 11:50:00,27.39,27.4,27.39,27.39,1000.0,25.9849,25.9944,25.9849,25.9849,1000.0
2005-02-16 11:55:00,27.4,27.4,27.39,27.4,7400.0,25.9944,25.9944,25.9849,25.9944,7400.0
2005-02-16 12:00:00,27.39,27.4,27.37,27.37,2200.0,25.9849,25.9944,25.966,25.966,2200.0
2005-02-16 12:05:00,27.37,27.38,27.37,27.37,3100.0,25.966,25.9754,25.966,25.966,3100.0
2005-02-16 12:10:00,27.38,27.38,27.37,27.37,6400.0,25.9754,25.9754,25.966,25.966,6400.0
2005-02-16 12:15:00,27.37,27.42,27.37,27.42,28500.0,25.966,26.0134,25.966,26.0134,28500.0
2005-02-16 12:20:00,27.41,27.45,27.41,27.42,13600.0,26.0039,26.0419,26.0039,26.0134,13600.0
2005-02-16 12:25:00,27.43,27.43,27.42,27.42,2000.0,26.0229,26.0229,26.0134,26.0134,2000.0
2005-02-16 12:30:00,27.42,27.43,27.42,27.42,13600.0,26.0134,26.0229,26.0134,26.0134,13600.0
2005-02-16 12:35:00,27.42,27.43,27.41,27.41,5300.0,26.0134,26.0229,26.0039,26.0039,5300.0
2005-02-16 12:40:00,27.41,27.42,27.4,27.42,3800.0,26.0039,26.0134,25.9944,26.0134,3800.0
2005-02-16 12:45:00,27.41,27.42,27.4,27.4,11600.0,26.0039,26.0134,25.9944,25.9944,11600.0
2005-02-16 12:50:00,27.4,27.41,27.4,27.4,2800.0,25.9944,26.0039,25.9944,25.9944,2800.0
2005-02-16 12:55:00,27.4,27.4,27.4,27.4,6600.0,25.9944,25.9944,25.9944,25.9944,6600.0
2005-02-16 13:00:00,27.4,27.4,27.39,27.39,8300.0,25.9944,25.9944,25.9849,25.9849,8300.0
2005-02-16 13:05:00,27.39,27.4,27.39,27.4,23000.0,25.9849,25.9944,25.9849,25.9944,23000.0
2005-02-16 13:10:00,27.4,27.41,27.4,27.41,4400.0,25.9944,26.0039,25.9944,26.0039,4400.0
2005-02-16 13:15:00,27.41,27.41,27.4,27.4,5000.0,26.0039,26.0039,25.9944,25.9944,5000.0
2005-02-16 13:20:00,27.4,27.4,27.39,27.4,58500.0,25.9944,25.9944,25.9849,25.9944,58500.0
2005-02-16 13:25:00,27.4,27.4,27.37,27.38,4800.0,25.9944,25.9944,25.966,25.9754,4800.0
2005-02-16 13:30:00,27.37,27.38,27.35,27.37,3700.0,25.966,25.9754,25.947,25.966,3700.0
2005-02-16 13:35:00,27.37,27.4,27.36,27.39,10500.0,25.966,25.9944,25.9565,25.9849,10500.0
2005-02-16 13:40:00,27.39,27.4,27.39,27.4,2600.0,25.9849,25.9944,25.9849,25.9944,2600.0
2005-02-16 13:45:00,27.39,27.4,27.38,27.39,50700.0,25.9849,25.9944,25.9754,25.9849,50700.0
2005-02-16 13:50:00,27.39,27.39,27.38,27.39,6600.0,25.9849,25.9849,25.9754,25.9849,6600.0
2005-02-16 13:55:00,27.39,27.4,27.38,27.39,6500.0,25.9849,25.9944,25.9754,25.9849,6500.0
2005-02-16 14:00:00,27.39,27.39,27.38,27.39,3200.0,25.9849,25.9849,25.9754,25.9849,3200.0
2005-02-16 14:05:00,27.39,27.4,27.38,27.39,6300.0,25.9849,25.9944,25.9754,25.9849,6300.0
2005-02-16 14:10:00,27.39,27.39,27.38,27.39,3800.0,25.9849,25.9849,25.9754,25.9849,3800.0
2005-02-16 14:15:00,27.38,27.39,27.38,27.38,3600.0,25.9754,25.9849,25.9754,25.9754,3600.0
2005-02-16 14:20:00,27.39,27.39,27.38,27.39,2900.0,25.9849,25.9849,25.9754,25.9849,2900.0
2005-02-16 14:25:00,27.39,27.39,27.38,27.39,3200.0,25.9849,25.9849,25.9754,25.9849,3200.0
2005-02-16 14:30:00,27.38,27.4,27.38,27.39,8100.0,25.9754,25.9944,25.9754,25.9849,8100.0
2005-02-16 14:35:00,27.39,27.39,27.37,27.37,9700.0,25.9849,25.9849,25.966,25.966,9700.0
2005-02-16 14:40:00,27.36,27.37,27.36,27.37,8800.0,25.9565,25.966,25.9565,25.966,8800.0
2005-02-16 14:45:00,27.37,27.37,27.36,27.36,18200.0,25.966,25.966,25.9565,25.9565,18200.0
2005-02-16 14:50:00,27.36,27.39,27.36,27.38,9600.0,25.9565,25.9849,25.9565,25.9754,9600.0
2005-02-16 14:55:00,27.39,27.4,27.38,27.4,19300.0,25.9849,25.9944,25.9754,25.9944,19300.0
2005-02-16 15:00:00,27.4,27.41,27.39,27.41,57800.0,25.9944,26.0039,25.9849,26.0039,57800.0
2005-02-16 15:05:00,27.41,27.43,27.4,27.43,12100.0,26.0039,26.0229,25.9944,26.0229,12100.0
2005-02-16 15:10:00,27.43,27.45,27.43,27.44,11400.0,26.0229,26.0419,26.0229,26.0324,11400.0
2005-02-16 15:15:00,27.43,27.43,27.4,27.42,11100.0,26.0229,26.0229,25.9944,26.0134,11100.0
2005-02-16 15:20:00,27.42,27.42,27.4,27.4,6000.0,26.0134,26.0134,25.9944,25.9944,6000.0
2005-02-16 15:25:00,27.41,27.42,27.4,27.42,10800.0,26.0039,26.0134,25.9944,26.0134,10800.0
2005-02-16 15:30:00,27.41,27.44,27.4,27.44,23100.0,26.0039,26.0324,25.9944,26.0324,23100.0
2005-02-16 15:35:00,27.44,27.45,27.42,27.42,6600.0,26.0324,26.0419,26.0134,26.0134,6600.0
2005-02-16 15:40:00,27.41,27.42,27.38,27.39,12000.0,26.0039,26.0134,25.9754,25.9849,12000.0
2005-02-16 15:45:00,27.39,27.41,27.38,27.41,65100.0,25.9849,26.0039,25.9754,26.0039,65100.0
2005-02-16 15:50:00,27.41,27.44,27.4,27.44,27800.0,26.0039,26.0324,25.9944,26.0324,27800.0
2005-02-16 15:55:00,27.43,27.46,27.43,27.45,18600.0,26.0229,26.0513,26.0229,26.0419,18600.0
2005-02-17 09:30:00,27.35,27.48,27.31,27.48,15400.0,25.947,26.0703,25.909,26.0703,15400.0
2005-02-17 09:35:00,27.46,27.46,27.3,27.3,2300.0,26.0513,26.0513,25.8995,25.8995,2300.0
2005-02-17 09:40:00,27.38,27.41,27.36,27.39,6300.0,25.9754,26.0039,25.9565,25.9849,6300.0
2005-02-17 09:45:00,27.42,27.48,27.39,27.41,9900.0,26.0134,26.0703,25.9849,26.0039,9900.0
2005-02-17 09:50:00,27.4,27.4,27.35,27.35,10400.0,25.9944,25.9944,25.947,25.947,10400.0
2005-02-17 09:55:00,27.34,27.41,27.3,27.39,7600.0,25.9375,26.0039,25.8995,25.9849,7600.0
2005-02-17 10:00:00,27.39,27.4,27.37,27.38,5100.0,25.9849,25.9944,25.966,25.9754,5100.0
2005-02-17 10:05:00,27.38,27.4,27.37,27.38,3600.0,25.9754,25.9944,25.966,25.9754,3600.0
2005-02-17 10:10:00,27.38,27.38,27.35,27.35,15300.0,25.9754,25.9754,25.947,25.947,15300.0
2005-02-17 10:15:00,27.35,27.39,27.35,27.36,22600.0,25.947,25.9849,25.947,25.9565,22600.0
2005-02-17 10:20:00,27.35,27.35,27.34,27.34,5100.0,25.947,25.947,25.9375,25.9375,5100.0
2005-02-17 10:25:00,27.33,27.34,27.32,27.34,6200.0,25.928,25.9375,25.9185,25.9375,6200.0
2005-02-17 10:30:00,27.36,27.36,27.29,27.29,43800.0,25.9565,25.9565,25.8901,25.8901,43800.0
2005-02-17 10:35:00,27.29,27.29,27.27,27.27,9200.0,25.8901,25.8901,25.8711,25.8711,9200.0
2005-02-17 10:40:00,27.27,27.28,27.27,27.28,5600.0,25.8711,25.8806,25.8711,25.8806,5600.0
2005-02-17 10:45:00,27.28,27.28,27.27,27.27,3400.0,25.8806,25.8806,25.8711,25.8711,3400.0
2005-02-17 10:50:00,27.27,27.29,27.26,27.29,6300.0,25.8711,25.8901,25.8616,25.8901,6300.0
2005-02-17 10:55:00,27.29,27.33,27.29,27.3,11400.0,25.8901,25.928,25.8901,25.8995,11400.0
2005-02-17 11:00:00,27.3,27.32,27.3,27.32,13600.0,25.8995,25.9185,25.8995,25.9185,13600.0
2005-02-17 11:05:00,27.32,27.33,27.31,27.33,8600.0,25.9185,25.928,25.909,25.928,8600.0
2005-02-17 11:10:00,27.33,27.33,27.31,27.31,11000.0,25.928,25.928,25.909,25.909,11000.0
2005-02-17 11:15:00,27.3,27.38,27.3,27.37,30500.0,25.8995,25.9754,25.8995,25.966,30500.0
2005-02-17 11:20:00,27.37,27.38,27.36,27.37,7700.0,25.966,25.9754,25.9565,25.966,7700.0
2005-02-17 11:25:00,27.37,27.38,27.36,27.36,4900.0,25.966,25.9754,25.9565,25.9565,4900.0
2005-02-17 11:30:00,27.35,27.36,27.34,27.36,6800.0,25.947,25.9565,25.9375,25.9565,6800.0
2005-02-17 11:35:00,27.36,27.37,27.35,27.36,13800.0,25.9565,25.966,25.947,25.9565,13800.0
2005-02-17 11:40:00,27.36,27.37,27.36,27.37,6900.0,25.9565,25.966,25.9565,25.966,6900.0
2005-02-17 11:45:00,27.37,27.37,27.36,27.37,2600.0,25.966,25.966,25.9565,25.966,2600.0
2005-02-17 11:50:00,27.35,27.37,27.35,27.37,27700.0,25.947,25.966,25.947,25.966,27700.0
2005-02-17 11:55:00,27.37,27.38,27.37,27.37,9300.0,25.966,25.9754,25.966,25.966,9300.0
2005-02-17 12:00:00,27.37,27.39,27.34,27.39,10800.0,25.966,25.9849,25.9375,25.9849,10800.0
2005-02-17 12:05:00,27.39,27.45,27.39,27.45,13300.0,25.9849,26.0419,25.9849,26.0419,13300.0
2005-02-17 12:10:00,27.45,27.46,27.44,27.44,13600.0,26.0419,26.0513,26.0324,26.0324,13600.0
2005-02-17 12:15:00,27.44,27.46,27.44,27.45,6400.0,26.0324,26.0513,26.0324,26.0419,6400.0
2005-02-17 12:20:00,27.46,27.46,27.45,27.45,1100.0,26.0513,26.0513,26.0419,26.0419,1100.0
2005-02-17 12:25:00,27.45,27.46,27.45,27.45,4700.0,26.0419,26.0513,26.0419,26.0419,4700.0
2005-02-17 12:30:00,27.45,27.46,27.45,27.46,7000.0,26.0419,26.0513,26.0419,26.0513,7000.0
2005-02-17 12:35:00,27.46,27.46,27.45,27.45,3500.0,26.0513,26.0513,26.0419,26.0419,3500.0
2005-02-17 12:40:00,27.46,27.5,27.46,27.49,69300.0,26.0513,26.0893,26.0513,26.0798,69300.0
2005-02-17 12:45:00,27.48,27.49,27.46,27.46,4700.0,26.0703,26.0798,26.0513,26.0513,4700.0
2005-02-17 12:50:00,27.46,27.49,27.45,27.49,2500.0,26.0513,26.0798,26.0419,26.0798,2500.0
2005-02-17 12:55:00,27.49,27.49,27.46,27.48,2800.0,26.0798,26.0798,26.0513,26.0703,2800.0
2005-02-17 13:00:00,27.47,27.48,27.47,27.48,1200.0,26.0608,26.0703,26.0608,26.0703,1200.0
2005-02-17 13:05:00,27.48,27.48,27.44,27.44,8900.0,26.0703,26.0703,26.0324,26.0324,8900.0
2005-02-17 13:10:00,27.45,27.46,27.43,27.45,2400.0,26.0419,26.0513,26.0229,26.0419,2400.0
2005-02-17 13:15:00,27.45,27.46,27.44,27.44,4800.0,26.0419,26.0513,26.0324,26.0324,4800.0
2005-02-17 13:20:00,27.41,27.42,27.39,27.41,3900.0,26.0039,26.0134,25.9849,26.0039,3900.0
2005-02-17 13:25:00,27.4,27.41,27.4,27.4,700.0,25.9944,26.0039,25.9944,25.9944,700.0
2005-02-17 13:30:00,27.4,27.45,27.4,27.44,56700.0,25.9944,26.0419,25.9944,26.0324,56700.0
2005-02-17 13:35:00,27.45,27.45,27.44,27.45,26300.0,26.0419,26.0419,26.0324,26.0419,26300.0
2005-02-17 13:40:00,27.45,27.47,27.45,27.47,3200.0,26.0419,26.0608,26.0419,26.0608,3200.0
2005-02-17 13:45:00,27.47,27.48,27.47,27.47,5100.0,26.0608,26.0703,26.0608,26.0608,5100.0
2005-02-17 13:50:00,27.47,27.48,27.45,27.48,11300.0,26.0608,26.0703,26.0419,26.0703,11300.0
2005-02-17 13:55:00,27.48,27.52,27.48,27.51,4800.0,26.0703,26.1083,26.0703,26.0988,4800.0
2005-02-17 14:00:00,27.51,27.51,27.51,27.51,4400.0,26.0988,26.0988,26.0988,26.0988,4400.0
2005-02-17 14:05:00,27.51,27.56,27.51,27.55,14500.0,26.0988,26.1462,26.0988,26.1367,14500.0
2005-02-17 14:10:00,27.55,27.6,27.55,27.6,82700.0,26.1367,26.1842,26.1367,26.1842,82700.0
2005-02-17 14:15:00,27.63,27.64,27.59,27.63,7000.0,26.2126,26.2221,26.1747,26.2126,7000.0
2005-02-17 14:20:00,27.64,27.64,27.63,27.63,3500.0,26.2221,26.2221,26.2126,26.2126,3500.0
2005-02-17 14:25:00,27.63,27.64,27.63,27.64,27800.0,26.2126,26.2221,26.2126,26.2221,27800.0
2005-02-17 14:30:00,27.64,27.64,27.63,27.63,27300.0,26.2221,26.2221,26.2126,26.2126,27300.0
2005-02-17 14:35:00,27.63,27.63,27.63,27.63,12800.0,26.2126,26.2126,26.2126,26.2126,12800.0
2005-02-17 14:40:00,27.63,27.64,27.63,27.63,7400.0,26.2126,26.2221,26.2126,26.2126,7400.0
2005-02-17 14:45:00,27.63,27.63,27.6,27.6,20800.0,26.2126,26.2126,26.1842,26.1842,20800.0
2005-02-17 14:50:00,27.6,27.6,27.55,27.55,31700.0,26.1842,26.1842,26.1367,26.1367,31700.0
2005-02-17 14:55:00,27.56,27.56,27.52,27.52,14900.0,26.1462,26.1462,26.1083,26.1083,14900.0
2005-02-17 15:00:00,27.52,27.52,27.5,27.5,6600.0,26.1083,26.1083,26.0893,26.0893,6600.0
2005-02-17 15:05:00,27.51,27.51,27.49,27.49,20400.0,26.0988,26.0988,26.0798,26.0798,20400.0
2005-02-17 15:10:00,27.49,27.49,27.47,27.47,5900.0,26.0798,26.0798,26.0608,26.0608,5900.0
2005-02-17 15:15:00,27.46,27.51,27.45,27.51,27500.0,26.0513,26.0988,26.0419,26.0988,27500.0
2005-02-17 15:20:00,27.51,27.52,27.51,27.51,6000.0,26.0988,26.1083,26.0988,26.0988,6000.0
2005-02-17 15:25:00,27.51,27.52,27.5,27.51,13600.0,26.0988,26.1083,26.0893,26.0988,13600.0
2005-02-17 15:30:00,27.51,27.53,27.51,27.52,331000.0,26.0988,26.1177,26.0988,26.1083,331000.0
2005-02-17 15:35:00,27.52,27.55,27.52,27.54,122600.0,26.1083,26.1367,26.1083,26.1272,122600.0
2005-02-17 15:40:00,27.54,27.54,27.52,27.53,23600.0,26.1272,26.1272,26.1083,26.1177,23600.0
2005-02-17 15:45:00,27.53,27.53,27.52,27.52,19400.0,26.1177,26.1177,26.1083,26.1083,19400.0
2005-02-17 15:50:00,27.52,27.54,27.51,27.51,22500.0,26.1083,26.1272,26.0988,26.0988,22500.0
2005-02-17 15:55:00,27.52,27.54,27.51,27.53,45400.0,26.1083,26.1272,26.0988,26.1177,45400.0
2005-02-18 09:30:00,27.57,27.62,27.49,27.62,34200.0,26.1557,26.2031,26.0798,26.2031,34200.0
2005-02-18 09:35:00,27.68,27.69,27.61,27.61,2900.0,26.2601,26.2695,26.1936,26.1936,2900.0
2005-02-18 09:40:00,27.55,27.64,27.53,27.64,2700.0,26.1367,26.2221,26.1177,26.2221,2700.0
2005-02-18 09:45:00,27.64,27.68,27.64,27.64,4300.0,26.2221,26.2601,26.2221,26.2221,4300.0
2005-02-18 09:50:00,27.62,27.64,27.62,27.64,900.0,26.2031,26.2221,26.2031,26.2221,900.0
2005-02-18 09:55:00,27.7,27.71,27.7,27.7,900.0,26.279,26.2885,26.279,26.279,900.0
2005-02-18 10:00:00,27.7,27.72,27.67,27.72,114900.0,26.279,26.298,26.2506,26.298,114900.0
2005-02-18 10:05:00,27.72,27.77,27.68,27.74,11300.0,26.298,26.3454,26.2601,26.317,11300.0
2005-02-18 10:10:00,27.73,27.75,27.69,27.69,3200.0,26.3075,26.3265,26.2695,26.2695,3200.0
2005-02-18 10:15:00,27.7,27.72,27.67,27.7,54600.0,26.279,26.298,26.2506,26.279,54600.0
2005-02-18 10:20:00,27.69,27.77,27.6,27.65,9100.0,26.2695,26.3454,26.1842,26.2316,9100.0
2005-02-18 10:25:00,27.66,27.66,27.59,27.59,6000.0,26.2411,26.2411,26.1747,26.1747,6000.0
2005-02-18 10:30:00,27.65,27.68,27.6,27.68,6700.0,26.2316,26.2601,26.1842,26.2601,6700.0
2005-02-18 10:35:00,27.66,27.66,27.62,27.64,7600.0,26.2411,26.2411,26.2031,26.2221,7600.0
2005-02-18 10:40:00,27.64,27.68,27.62,27.62,60500.0,26.2221,26.2601,26.2031,26.2031,60500.0
2005-02-18 10:45:00,27.62,27.67,27.58,27.58,58100.0,26.2031,26.2506,26.1652,26.1652,58100.0
2005-02-18 10:50:00,27.57,27.61,27.55,27.59,5200.0,26.1557,26.1936,26.1367,26.1747,5200.0
2005-02-18 10:55:00,27.59,27.62,27.55,27.57,5700.0,26.1747,26.2031,26.1367,26.1557,5700.0
2005-02-18 11:00:00,27.58,27.59,27.55,27.56,30400.0,26.1652,26.1747,26.1367,26.1462,30400.0
2005-02-18 11:05:00,27.55,27.55,27.48,27.5,9400.0,26.1367,26.1367,26.0703,26.0893,9400.0
2005-02-18 11:10:00,27.49,27.5,27.44,27.46,6600.0,26.0798,26.0893,26.0324,26.0513,6600.0
2005-02-18 11:15:00,27.46,27.52,27.46,27.46,8000.0,26.0513,26.1083,26.0513,26.0513,8000.0
2005-02-18 11:20:00,27.49,27.49,27.44,27.47,7200.0,26.0798,26.0798,26.0324,26.0608,7200.0
2005-02-18 11:25:00,27.45,27.47,27.42,27.44,8700.0,26.0419,26.0608,26.0134,26.0324,8700.0
2005-02-18 11:30:00,27.45,27.49,27.41,27.49,6700.0,26.0419,26.0798,26.0039,26.0798,6700.0
2005-02-18 11:35:00,27.49,27.55,27.45,27.53,8800.0,26.0798,26.1367,26.0419,26.1177,8800.0
2005-02-18 11:40:00,27.52,27.52,27.44,27.47,9400.0,26.1083,26.1083,26.0324,26.0608,9400.0
2005-02-18 11:45:00,27.48,27.51,27.46,27.49,7900.0,26.0703,26.0988,26.0513,26.0798,7900.0
2005-02-18 11:50:00,27.45,27.49,27.41,27.44,14300.0,26.0419,26.0798,26.0039,26.0324,14300.0
2005-02-18 11:55:00,27.44,27.48,27.42,27.42,9900.0,26.0324,26.0703,26.0134,26.0134,9900.0
2005-02-18 12:00:00,27.44,27.53,27.44,27.5,10500.0,26.0324,26.1177,26.0324,26.0893,10500.0
2005-02-18 12:05:00,27.5,27.54,27.5,27.53,4100.0,26.0893,26.1272,26.0893,26.1177,4100.0
2005-02-18 12:10:00,27.53,27.53,27.47,27.47,6800.0,26.1177,26.1177,26.0608,26.0608,6800.0
2005-02-18 12:15:00,27.47,27.5,27.46,27.49,5000.0,26.0608,26.0893,26.0513,26.0798,5000.0
2005-02-18 12:20:00,27.47,27.49,27.43,27.46,4800.0,26.0608,26.0798,26.0229,26.0513,4800.0
2005-02-18 12:25:00,27.44,27.46,27.41,27.41,32600.0,26.0324,26.0513,26.0039,26.0039,32600.0
2005-02-18 12:30:00,27.42,27.47,27.41,27.47,3800.0,26.0134,26.0608,26.0039,26.0608,3800.0
2005-02-18 12:35:00,27.47,27.48,27.42,27.48,5000.0,26.0608,26.0703,26.0134,26.0703,5000.0
2005-02-18 12:40:00,27.43,27.53,27.43,27.53,6400.0,26.0229,26.1177,26.0229,26.1177,6400.0
2005-02-18 12:45:00,27.54,27.54,27.47,27.47,6600.0,26.1272,26.1272,26.0608,26.0608,6600.0
2005-02-18 12:50:00,27.45,27.5,27.44,27.48,5700.0,26.0419,26.0893,26.0324,26.0703,5700.0
2005-02-18 12:55:00,27.49,27.49,27.46,27.47,2700.0,26.0798,26.0798,26.0513,26.0608,2700.0
2005-02-18 13:00:00,27.46,27.51,27.46,27.48,16600.0,26.0513,26.0988,26.0513,26.0703,16600.0
2005-02-18 13:05:00,27.51,27.51,27.46,27.46,31400.0,26.0988,26.0988,26.0513,26.0513,31400.0
2005-02-18 13:10:00,27.47,27.47,27.45,27.45,4400.0,26.0608,26.0608,26.0419,26.0419,4400.0
2005-02-18 13:15:00,27.46,27.46,27.42,27.43,5300.0,26.0513,26.0513,26.0134,26.0229,5300.0
2005-02-18 13:20:00,27.43,27.45,27.4,27.41,3700.0,26.0229,26.0419,25.9944,26.0039,3700.0
2005-02-18 13:25:00,27.4,27.43,27.35,27.38,9100.0,25.9944,26.0229,25.947,25.9754,9100.0
2005-02-18 13:30:00,27.37,27.4,27.37,27.4,5000.0,25.966,25.9944,25.966,25.9944,5000.0
2005-02-18 13:35:00,27.4,27.42,27.38,27.42,55500.0,25.9944,26.0134,25.9754,26.0134,55500.0
2005-02-18 13:40:00,27.47,27.47,27.43,27.43,6700.0,26.0608,26.0608,26.0229,26.0229,6700.0
2005-02-18 13:45:00,27.45,27.47,27.41,27.41,3800.0,26.0419,26.0608,26.0039,26.0039,3800.0
2005-02-18 13:50:00,27.43,27.47,27.43,27.43,7800.0,26.0229,26.0608,26.0229,26.0229,7800.0
2005-02-18 13:55:00,27.44,27.44,27.4,27.4,3800.0,26.0324,26.0324,25.9944,25.9944,3800.0
2005-02-18 14:00:00,27.4,27.41,27.37,27.38,2900.0,25.9944,26.0039,25.966,25.9754,2900.0
2005-02-18 14:05:00,27.4,27.43,27.37,27.41,5500.0,25.9944,26.0229,25.966,26.0039,5500.0
2005-02-18 14:10:00,27.4,27.45,27.37,27.42,6700.0,25.9944,26.0419,25.966,26.0134,6700.0
2005-02-18 14:15:00,27.44,27.46,27.4,27.4,4000.0,26.0324,26.0513,25.9944,25.9944,4000.0
2005-02-18 14:20:00,27.4,27.41,27.35,27.4,10100.0,25.9944,26.0039,25.947,25.9944,10100.0
2005-02-18 14:25:00,27.36,37.37,27.32,27.32,5700.0,25.9565,35.453,25.9185,25.9185,5700.0
2005-02-18 14:30:00,27.32,27.34,27.31,27.33,6400.0,25.9185,25.9375,25.909,25.928,6400.0
2005-02-18 14:35:00,27.33,27.33,27.3,27.31,27800.0,25.928,25.928,25.8995,25.909,27800.0
2005-02-18 14:40:00,27.32,27.35,27.32,27.34,60100.0,25.9185,25.947,25.9185,25.9375,60100.0
2005-02-18 14:45:00,27.34,27.36,27.32,27.33,10000.0,25.9375,25.9565,25.9185,25.928,10000.0
2005-02-18 14:50:00,27.34,27.34,27.27,27.3,8800.0,25.9375,25.9375,25.8711,25.8995,8800.0
2005-02-18 14:55:00,27.31,27.32,27.28,27.28,9300.0,25.909,25.9185,25.8806,25.8806,9300.0
2005-02-18 15:00:00,27.28,27.34,27.27,27.33,14200.0,25.8806,25.9375,25.8711,25.928,14200.0
2005-02-18 15:05:00,27.32,27.32,27.29,27.29,14900.0,25.9185,25.9185,25.8901,25.8901,14900.0
2005-02-18 15:10:00,27.3,27.33,27.3,27.31,7500.0,25.8995,25.928,25.8995,25.909,7500.0
2005-02-18 15:15:00,27.3,27.33,27.29,27.32,9500.0,25.8995,25.928,25.8901,25.9185,9500.0
2005-02-18 15:20:00,27.3,27.34,27.3,27.34,8200.0,25.8995,25.9375,25.8995,25.9375,8200.0
2005-02-18 15:25:00,27.34,27.35,27.3,27.35,11400.0,25.9375,25.947,25.8995,25.947,11400.0
2005-02-18 15:30:00,27.35,27.37,27.34,27.37,57300.0,25.947,25.966,25.9375,25.966,57300.0
2005-02-18 15:35:00,27.36,27.36,27.33,27.35,14700.0,25.9565,25.9565,25.928,25.947,14700.0
2005-02-18 15:40:00,27.34,27.35,27.31,27.32,14900.0,25.9375,25.947,25.909,25.9185,14900.0
2005-02-18 15:45:00,27.33,27.36,27.31,27.35,16000.0,25.928,25.9565,25.909,25.947,16000.0
2005-02-18 15:50:00,27.37,27.37,27.32,27.36,19900.0,25.966,25.966,25.9185,25.9565,19900.0
2005-02-18 15:55:00,27.36,27.39,27.34,27.39,23300.0,25.9565,25.9849,25.9375,25.9849,23300.0
2005-02-22 09:30:00,27.18,27.43,27.17,27.39,27700.0,25.7857,26.0229,25.7762,25.9849,27700.0
2005-02-22 09:35:00,27.3,27.5,27.27,27.33,9100.0,25.8995,26.0893,25.8711,25.928,9100.0
2005-02-22 09:40:00,27.33,27.34,27.21,27.25,7200.0,25.928,25.9375,25.8142,25.8521,7200.0
2005-02-22 09:45:00,27.23,27.32,27.21,27.27,5500.0,25.8331,25.9185,25.8142,25.8711,5500.0
2005-02-22 09:50:00,27.3,27.38,27.3,27.31,9700.0,25.8995,25.9754,25.8995,25.909,9700.0
2005-02-22 09:55:00,27.31,27.39,27.3,27.31,9700.0,25.909,25.9849,25.8995,25.909,9700.0
2005-02-22 10:00:00,27.39,27.39,27.33,27.34,24500.0,25.9849,25.9849,25.928,25.9375,24500.0
2005-02-22 10:05:00,27.35,27.42,27.34,27.38,13900.0,25.947,26.0134,25.9375,25.9754,13900.0
2005-02-22 10:10:00,27.39,27.39,27.37,27.37,9600.0,25.9849,25.9849,25.966,25.966,9600.0
2005-02-22 10:15:00,27.38,27.47,27.38,27.44,10600.0,25.9754,26.0608,25.9754,26.0324,10600.0
2005-02-22 10:20:00,27.44,27.53,27.43,27.53,10100.0,26.0324,26.1177,26.0229,26.1177,10100.0
2005-02-22 10:25:00,27.54,27.59,27.52,27.53,10100.0,26.1272,26.1747,26.1083,26.1177,10100.0
2005-02-22 10:30:00,27.5,27.55,27.46,27.48,9100.0,26.0893,26.1367,26.0513,26.0703,9100.0
2005-02-22 10:35:00,27.49,27.59,27.49,27.56,6900.0,26.0798,26.1747,26.0798,26.1462,6900.0
2005-02-22 10:40:00,27.56,27.7,27.55,27.66,25500.0,26.1462,26.279,26.1367,26.2411,25500.0
2005-02-22 10:45:00,27.67,27.69,27.66,27.68,10100.0,26.2506,26.2695,26.2411,26.2601,10100.0
2005-02-22 10:50:00,27.67,27.7,27.64,27.67,9400.0,26.2506,26.279,26.2221,26.2506,9400.0
2005-02-22 10:55:00,27.66,27.7,27.54,27.55,16100.0,26.2411,26.279,26.1272,26.1367,16100.0
2005-02-22 11:00:00,27.55,27.57,27.5,27.53,13800.0,26.1367,26.1557,26.0893,26.1177,13800.0
2005-02-22 11:05:00,27.53,27.54,27.49,27.49,7100.0,26.1177,26.1272,26.0798,26.0798,7100.0
2005-02-22 11:10:00,27.49,27.51,27.45,27.48,12700.0,26.0798,26.0988,26.0419,26.0703,12700.0
2005-02-22 11:15:00,27.46,27.47,27.41,27.42,8800.0,26.0513,26.0608,26.0039,26.0134,8800.0
2005-02-22 11:20:00,27.42,27.42,27.37,27.37,8600.0,26.0134,26.0134,25.966,25.966,8600.0
2005-02-22 11:25:00,27.37,27.37,27.34,27.35,7500.0,25.966,25.966,25.9375,25.947,7500.0
2005-02-22 11:30:00,27.35,27.42,27.35,27.4,7200.0,25.947,26.0134,25.947,25.9944,7200.0
2005-02-22 11:35:00,27.41,27.42,27.36,27.41,8400.0,26.0039,26.0134,25.9565,26.0039,8400.0
2005-02-22 11:40:00,27.41,27.42,27.38,27.38,6400.0,26.0039,26.0134,25.9754,25.9754,6400.0
2005-02-22 11:45:00,27.39,27.41,27.38,27.4,6000.0,25.9849,26.0039,25.9754,25.9944,6000.0
2005-02-22 11:50:00,27.4,27.41,27.38,27.39,5900.0,25.9944,26.0039,25.9754,25.9849,5900.0
2005-02-22 11:55:00,27.4,27.43,27.38,27.38,3800.0,25.9944,26.0229,25.9754,25.9754,3800.0
2005-02-22 12:00:00,27.39,27.42,27.38,27.41,4200.0,25.9849,26.0134,25.9754,26.0039,4200.0
2005-02-22 12:05:00,27.4,27.42,27.38,27.38,6300.0,25.9944,26.0134,25.9754,25.9754,6300.0
2005-02-22 12:10:00,27.39,27.41,27.37,27.38,4100.0,25.9849,26.0039,25.966,25.9754,4100.0
2005-02-22 12:15:00,27.39,27.4,27.34,27.34,13100.0,25.9849,25.9944,25.9375,25.9375,13100.0
2005-02-22 12:20:00,27.34,27.4,27.34,27.35,29700.0,25.9375,25.9944,25.9375,25.947,29700.0
2005-02-22 12:25:00,27.35,27.36,27.29,27.31,14700.0,25.947,25.9565,25.8901,25.909,14700.0
2005-02-22 12:30:00,27.31,27.36,27.28,27.34,18000.0,25.909,25.9565,25.8806,25.9375,18000.0
2005-02-22 12:35:00,27.34,27.36,27.32,27.33,19300.0,25.9375,25.9565,25.9185,25.928,19300.0
2005-02-22 12:40:00,27.33,27.35,27.3,27.3,6500.0,25.928,25.947,25.8995,25.8995,6500.0
2005-02-22 12:45:00,27.33,27.33,27.27,27.27,6100.0,25.928,25.928,25.8711,25.8711,6100.0
2005-02-22 12:50:00,27.28,27.28,27.24,27.26,8200.0,25.8806,25.8806,25.8426,25.8616,8200.0
2005-02-22 12:55:00,27.27,27.27,27.21,27.21,3400.0,25.8711,25.8711,25.8142,25.8142,3400.0
2005-02-22 13:00:00,27.21,27.25,27.18,27.24,8000.0,25.8142,25.8521,25.7857,25.8426,8000.0
2005-02-22 13:05:00,27.24,27.31,27.24,27.31,6700.0,25.8426,25.909,25.8426,25.909,6700.0
2005-02-22 13:10:00,27.31,27.33,27.28,27.33,8800.0,25.909,25.928,25.8806,25.928,8800.0
2005-02-22 13:15:00,27.33,27.39,27.33,27.36,9100.0,25.928,25.9849,25.928,25.9565,9100.0
2005-02-22 13:20:00,27.37,27.37,27.32,27.35,7300.0,25.966,25.966,25.9185,25.947,7300.0
2005-02-22 13:25:00,27.35,27.36,27.33,27.33,3800.0,25.947,25.9565,25.928,25.928,3800.0
2005-02-22 13:30:00,27.34,27.35,27.32,27.34,5400.0,25.9375,25.947,25.9185,25.9375,5400.0
2005-02-22 13:35:00,27.35,27.35,27.28,27.33,13300.0,25.947,25.947,25.8806,25.928,13300.0
2005-02-22 13:40:00,27.33,27.36,27.33,27.35,12600.0,25.928,25.9565,25.928,25.947,12600.0
2005-02-22 13:45:00,27.35,27.36,27.32,27.35,8500.0,25.947,25.9565,25.9185,25.947,8500.0
2005-02-22 13:50:00,27.35,27.4,27.35,27.38,12600.0,25.947,25.9944,25.947,25.9754,12600.0
2005-02-22 13:55:00,27.37,27.38,27.36,27.36,8000.0,25.966,25.9754,25.9565,25.9565,8000.0
2005-02-22 14:00:00,27.37,27.39,27.35,27.36,9400.0,25.966,25.9849,25.947,25.9565,9400.0
2005-02-22 14:05:00,27.36,27.36,27.28,27.28,10100.0,25.9565,25.9565,25.8806,25.8806,10100.0
2005-02-22 14:10:00,27.27,27.31,27.24,27.28,3600.0,25.8711,25.909,25.8426,25.8806,3600.0
2005-02-22 14:15:00,27.26,27.29,27.23,27.23,2600.0,25.8616,25.8901,25.8331,25.8331,2600.0
2005-02-22 14:20:00,27.24,27.24,27.16,27.18,4800.0,25.8426,25.8426,25.7667,25.7857,4800.0
2005-02-22 14:25:00,27.19,27.23,27.18,27.23,9100.0,25.7952,25.8331,25.7857,25.8331,9100.0
2005-02-22 14:30:00,27.21,27.23,27.2,27.22,5500.0,25.8142,25.8331,25.8047,25.8237,5500.0
2005-02-22 14:35:00,27.22,27.24,27.2,27.22,4000.0,25.8237,25.8426,25.8047,25.8237,4000.0
2005-02-22 14:40:00,27.23,27.26,27.2,27.22,6500.0,25.8331,25.8616,25.8047,25.8237,6500.0
2005-02-22 14:45:00,27.24,27.28,27.22,27.26,6700.0,25.8426,25.8806,25.8237,25.8616,6700.0
2005-02-22 14:50:00,27.26,27.26,27.25,27.25,6800.0,25.8616,25.8616,25.8521,25.8521,6800.0
2005-02-22 14:55:00,27.26,27.26,27.24,27.25,5800.0,25.8616,25.8616,25.8426,25.8521,5800.0
2005-02-22 15:00:00,27.25,27.26,27.24,27.26,4600.0,25.8521,25.8616,25.8426,25.8616,4600.0
2005-02-22 15:05:00,27.25,27.27,27.25,27.25,8100.0,25.8521,25.8711,25.8521,25.8521,8100.0
2005-02-22 15:10:00,27.26,27.26,27.22,27.22,13600.0,25.8616,25.8616,25.8237,25.8237,13600.0
2005-02-22 15:15:00,27.23,27.24,27.17,27.18,7300.0,25.8331,25.8426,25.7762,25.7857,7300.0
2005-02-22 15:20:00,27.18,27.19,27.12,27.15,11800.0,25.7857,25.7952,25.7288,25.7572,11800.0
2005-02-22 15:25:00,27.14,27.14,27.09,27.09,7000.0,25.7478,25.7478,25.7003,25.7003,7000.0
2005-02-22 15:30:00,27.09,27.12,27.09,27.1,10800.0,25.7003,25.7288,25.7003,25.7098,10800.0
2005-02-22 15:35:00,27.1,27.14,27.1,27.11,11000.0,25.7098,25.7478,25.7098,25.7193,11000.0
2005-02-22 15:40:00,27.11,27.12,27.08,27.08,16100.0,25.7193,25.7288,25.6908,25.6908,16100.0
2005-02-22 15:45:00,27.09,27.15,27.07,27.14,15300.0,25.7003,25.7572,25.6813,25.7478,15300.0
2005-02-22 15:50:00,27.14,27.21,27.13,27.2,28000.0,25.7478,25.8142,25.7383,25.8047,28000.0
2005-02-22 15:55:00,27.2,27.22,27.16,27.16,30100.0,25.8047,25.8237,25.7667,25.7667,30100.0
2005-02-23 09:30:00,27.49,27.49,27.3,27.43,28900.0,26.0798,26.0798,25.8995,26.0229,28900.0
2005-02-23 09:35:00,27.43,27.44,27.37,27.41,8700.0,26.0229,26.0324,25.966,26.0039,8700.0
2005-02-23 09:40:00,27.41,27.49,27.39,27.43,11600.0,26.0039,26.0798,25.9849,26.0229,11600.0
2005-02-23 09:45:00,27.43,27.43,27.4,27.4,2500.0,26.0229,26.0229,25.9944,25.9944,2500.0
2005-02-23 09:50:00,27.4,27.5,27.4,27.44,12700.0,25.9944,26.0893,25.9944,26.0324,12700.0
2005-02-23 09:55:00,27.44,27.45,27.44,27.44,25300.0,26.0324,26.0419,26.0324,26.0324,25300.0
2005-02-23 10:00:00,27.44,27.45,27.44,27.45,31600.0,26.0324,26.0419,26.0324,26.0419,31600.0
2005-02-23 10:05:00,27.45,27.47,27.44,27.46,10400.0,26.0419,26.0608,26.0324,26.0513,10400.0
2005-02-23 10:10:00,27.48,27.48,27.45,27.45,6000.0,26.0703,26.0703,26.0419,26.0419,6000.0
2005-02-23 10:15:00,27.44,27.47,27.44,27.46,8800.0,26.0324,26.0608,26.0324,26.0513,8800.0
2005-02-23 10:20:00,27.45,27.48,27.44,27.47,7900.0,26.0419,26.0703,26.0324,26.0608,7900.0
2005-02-23 10:25:00,27.46,27.48,27.44,27.44,7200.0,26.0513,26.0703,26.0324,26.0324,7200.0
2005-02-23 10:30:00,27.44,27.46,27.44,27.46,8900.0,26.0324,26.0513,26.0324,26.0513,8900.0
2005-02-23 10:35:00,27.44,27.45,27.44,27.44,6400.0,26.0324,26.0419,26.0324,26.0324,6400.0
2005-02-23 10:40:00,27.45,27.45,27.44,27.44,5600.0,26.0419,26.0419,26.0324,26.0324,5600.0
2005-02-23 10:45:00,27.46,27.46,27.43,27.43,23900.0,26.0513,26.0513,26.0229,26.0229,23900.0
2005-02-23 10:50:00,27.42,27.42,27.36,27.36,5900.0,26.0134,26.0134,25.9565,25.9565,5900.0
2005-02-23 10:55:00,27.35,27.35,27.3,27.32,8900.0,25.947,25.947,25.8995,25.9185,8900.0
2005-02-23 11:00:00,27.32,27.33,27.3,27.31,6200.0,25.9185,25.928,25.8995,25.909,6200.0
2005-02-23 11:05:00,27.31,27.35,27.3,27.33,8200.0,25.909,25.947,25.8995,25.928,8200.0
2005-02-23 11:10:00,27.31,27.32,27.25,27.25,7100.0,25.909,25.9185,25.8521,25.8521,7100.0
2005-02-23 11:15:00,27.27,27.32,27.26,27.26,4600.0,25.8711,25.9185,25.8616,25.8616,4600.0
2005-02-23 11:20:00,27.27,27.3,27.25,27.27,5900.0,25.8711,25.8995,25.8521,25.8711,5900.0
2005-02-23 11:25:00,27.28,27.3,27.26,27.28,8000.0,25.8806,25.8995,25.8616,25.8806,8000.0
2005-02-23 11:30:00,27.28,27.31,27.27,27.31,3400.0,25.8806,25.909,25.8711,25.909,3400.0
2005-02-23 11:35:00,27.29,27.3,27.25,27.28,4200.0,25.8901,25.8995,25.8521,25.8806,4200.0
2005-02-23 11:40:00,27.28,27.28,27.25,27.25,9200.0,25.8806,25.8806,25.8521,25.8521,9200.0
2005-02-23 11:45:00,27.25,27.26,27.21,27.21,15500.0,25.8521,25.8616,25.8142,25.8142,15500.0
2005-02-23 11:50:00,27.21,27.21,27.17,27.21,17200.0,25.8142,25.8142,25.7762,25.8142,17200.0
2005-02-23 11:55:00,27.17,27.17,27.12,27.12,6100.0,25.7762,25.7762,25.7288,25.7288,6100.0
2005-02-23 12:00:00,27.16,27.18,27.13,27.16,3500.0,25.7667,25.7857,25.7383,25.7667,3500.0
2005-02-23 12:05:00,27.16,27.16,27.14,27.14,5400.0,25.7667,25.7667,25.7478,25.7478,5400.0
2005-02-23 12:10:00,27.15,27.18,27.14,27.17,3400.0,25.7572,25.7857,25.7478,25.7762,3400.0
2005-02-23 12:15:00,27.17,27.17,27.12,27.12,6000.0,25.7762,25.7762,25.7288,25.7288,6000.0
2005-02-23 12:20:00,27.15,27.17,27.11,27.13,4600.0,25.7572,25.7762,25.7193,25.7383,4600.0
2005-02-23 12:25:00,27.14,27.15,27.11,27.13,4900.0,25.7478,25.7572,25.7193,25.7383,4900.0
2005-02-23 12:30:00,27.14,27.17,27.14,27.15,5200.0,25.7478,25.7762,25.7478,25.7572,5200.0
2005-02-23 12:35:00,27.15,27.16,27.13,27.13,2400.0,25.7572,25.7667,25.7383,25.7383,2400.0
2005-02-23 12:40:00,27.13,27.14,27.09,27.09,5800.0,25.7383,25.7478,25.7003,25.7003,5800.0
2005-02-23 12:45:00,27.1,27.13,27.1,27.12,4500.0,25.7098,25.7383,25.7098,25.7288,4500.0
2005-02-23 12:50:00,27.12,27.17,27.12,27.16,5700.0,25.7288,25.7762,25.7288,25.7667,5700.0
2005-02-23 12:55:00,27.16,27.18,27.1,27.1,5100.0,25.7667,25.7857,25.7098,25.7098,5100.0
2005-02-23 13:00:00,27.1,27.17,27.09,27.15,6000.0,25.7098,25.7762,25.7003,25.7572,6000.0
2005-02-23 13:05:00,27.17,27.19,27.16,27.19,6800.0,25.7762,25.7952,25.7667,25.7952,6800.0
2005-02-23 13:10:00,27.18,27.2,27.16,27.2,7300.0,25.7857,25.8047,25.7667,25.8047,7300.0
2005-02-23 13:15:00,27.2,27.21,27.19,27.2,6200.0,25.8047,25.8142,25.7952,25.8047,6200.0
2005-02-23 13:20:00,27.2,27.23,27.18,27.19,7000.0,25.8047,25.8331,25.7857,25.7952,7000.0
2005-02-23 13:25:00,27.19,27.19,27.14,27.16,4200.0,25.7952,25.7952,25.7478,25.7667,4200.0
2005-02-23 13:30:00,27.19,27.19,27.11,27.12,4000.0,25.7952,25.7952,25.7193,25.7288,4000.0
2005-02-23 13:35:00,27.12,27.12,27.08,27.09,6000.0,25.7288,25.7288,25.6908,25.7003,6000.0
2005-02-23 13:40:00,27.11,27.13,27.04,27.05,6000.0,25.7193,25.7383,25.6529,25.6624,6000.0
2005-02-23 13:45:00,27.06,27.14,27.06,27.11,5500.0,25.6719,25.7478,25.6719,25.7193,5500.0
2005-02-23 13:50:00,27.12,27.14,27.1,27.14,4000.0,25.7288,25.7478,25.7098,25.7478,4000.0
2005-02-23 13:55:00,27.15,27.16,27.1,27.13,4400.0,25.7572,25.7667,25.7098,25.7383,4400.0
2005-02-23 14:00:00,27.16,27.17,27.13,27.17,7900.0,25.7667,25.7762,25.7383,25.7762,7900.0
2005-02-23 14:05:00,27.17,27.19,27.16,27.18,6200.0,25.7762,25.7952,25.7667,25.7857,6200.0
2005-02-23 14:10:00,27.16,27.17,27.09,27.09,6300.0,25.7667,25.7762,25.7003,25.7003,6300.0
2005-02-23 14:15:00,27.13,27.14,27.1,27.11,3000.0,25.7383,25.7478,25.7098,25.7193,3000.0
2005-02-23 14:20:00,27.09,27.15,27.08,27.15,5300.0,25.7003,25.7572,25.6908,25.7572,5300.0
2005-02-23 14:25:00,27.16,27.19,27.15,27.17,6500.0,25.7667,25.7952,25.7572,25.7762,6500.0
2005-02-23 14:30:00,27.19,27.23,27.15,27.23,5300.0,25.7952,25.8331,25.7572,25.8331,5300.0
2005-02-23 14:35:00,27.22,27.23,27.2,27.21,4500.0,25.8237,25.8331,25.8047,25.8142,4500.0
2005-02-23 14:40:00,27.21,27.22,27.2,27.2,6400.0,25.8142,25.8237,25.8047,25.8047,6400.0
2005-02-23 14:45:00,27.24,27.24,27.2,27.24,2600.0,25.8426,25.8426,25.8047,25.8426,2600.0
2005-02-23 14:50:00,27.22,27.25,27.2,27.23,15300.0,25.8237,25.8521,25.8047,25.8331,15300.0
2005-02-23 14:55:00,27.25,27.28,27.23,27.24,2400.0,25.8521,25.8806,25.8331,25.8426,2400.0
2005-02-23 15:00:00,27.24,27.28,27.22,27.27,5200.0,25.8426,25.8806,25.8237,25.8711,5200.0
2005-02-23 15:05:00,27.26,27.3,27.25,27.25,8800.0,25.8616,25.8995,25.8521,25.8521,8800.0
2005-02-23 15:10:00,27.25,27.28,27.24,27.26,9400.0,25.8521,25.8806,25.8426,25.8616,9400.0
2005-02-23 15:15:00,27.28,27.31,27.26,27.29,6800.0,25.8806,25.909,25.8616,25.8901,6800.0
2005-02-23 15:20:00,27.28,27.33,27.28,27.28,9100.0,25.8806,25.928,25.8806,25.8806,9100.0
2005-02-23 15:25:00,27.27,27.3,27.25,27.3,7800.0,25.8711,25.8995,25.8521,25.8995,7800.0
2005-02-23 15:30:00,27.29,27.3,27.25,27.28,12100.0,25.8901,25.8995,25.8521,25.8806,12100.0
2005-02-23 15:35:00,27.27,27.27,27.25,27.26,9400.0,25.8711,25.8711,25.8521,25.8616,9400.0
2005-02-23 15:40:00,27.25,27.28,27.25,27.25,29800.0,25.8521,25.8806,25.8521,25.8521,29800.0
2005-02-23 15:45:00,27.26,27.3,27.22,27.23,8900.0,25.8616,25.8995,25.8237,25.8331,8900.0
2005-02-23 15:50:00,27.23,27.26,27.21,27.22,15700.0,25.8331,25.8616,25.8142,25.8237,15700.0
2005-02-23 15:55:00,27.22,27.24,27.2,27.24,18200.0,25.8237,25.8426,25.8047,25.8426,18200.0
2005-02-24 09:30:00,27.16,27.19,27.14,27.14,11400.0,25.7667,25.7952,25.7478,25.7478,11400.0
2005-02-24 09:35:00,27.19,27.23,27.09,27.09,10400.0,25.7952,25.8331,25.7003,25.7003,10400.0
2005-02-24 09:40:00,27.09,27.1,26.91,27.06,46700.0,25.7003,25.7098,25.5296,25.6719,46700.0
2005-02-24 09:45:00,27.06,27.06,26.97,26.97,5000.0,25.6719,25.6719,25.5865,25.5865,5000.0
2005-02-24 09:50:00,26.96,26.96,26.6,26.63,33900.0,25.577,25.577,25.2355,25.2639,33900.0
2005-02-24 09:55:00,26.64,26.65,26.54,26.54,9900.0,25.2734,25.2829,25.1785,25.1785,9900.0
2005-02-24 10:00:00,26.52,26.68,26.45,26.64,18900.0,25.1596,25.3114,25.0932,25.2734,18900.0
2005-02-24 10:05:00,26.62,26.73,26.62,26.72,21700.0,25.2544,25.3588,25.2544,25.3493,21700.0
2005-02-24 10:10:00,26.72,26.87,26.72,26.84,10200.0,25.3493,25.4916,25.3493,25.4631,10200.0
2005-02-24 10:15:00,26.85,26.93,26.85,26.93,11500.0,25.4726,25.5485,25.4726,25.5485,11500.0
2005-02-24 10:20:00,26.92,27.06,26.92,27.02,15800.0,25.539,25.6719,25.539,25.6339,15800.0
2005-02-24 10:25:00,27.03,27.05,27.0,27.01,13400.0,25.6434,25.6624,25.6149,25.6244,13400.0
2005-02-24 10:30:00,27.0,27.16,27.0,27.16,15100.0,25.6149,25.7667,25.6149,25.7667,15100.0
2005-02-24 10:35:00,27.16,27.16,27.11,27.11,10800.0,25.7667,25.7667,25.7193,25.7193,10800.0
2005-02-24 10:40:00,27.09,27.11,27.08,27.1,3300.0,25.7003,25.7193,25.6908,25.7098,3300.0
2005-02-24 10:45:00,27.06,27.07,27.05,27.05,5200.0,25.6719,25.6813,25.6624,25.6624,5200.0
2005-02-24 10:50:00,27.03,27.04,26.96,26.96,5600.0,25.6434,25.6529,25.577,25.577,5600.0
2005-02-24 10:55:00,26.95,26.99,26.9,26.9,16700.0,25.5675,25.6054,25.5201,25.5201,16700.0
2005-02-24 11:00:00,26.91,26.92,26.89,26.92,4300.0,25.5296,25.539,25.5106,25.539,4300.0
2005-02-24 11:05:00,26.93,26.98,26.93,26.98,3800.0,25.5485,25.596,25.5485,25.596,3800.0
2005-02-24 11:10:00,26.95,27.0,26.95,26.99,5700.0,25.5675,25.6149,25.5675,25.6054,5700.0
2005-02-24 11:15:00,26.99,27.1,26.99,27.09,50400.0,25.6054,25.7098,25.6054,25.7003,50400.0
2005-02-24 11:20:00,27.09,27.12,27.09,27.1,8100.0,25.7003,25.7288,25.7003,25.7098,8100.0
2005-02-24 11:25:00,27.1,27.13,27.09,27.12,4100.0,25.7098,25.7383,25.7003,25.7288,4100.0
2005-02-24 11:30:00,27.07,27.12,27.06,27.12,10600.0,25.6813,25.7288,25.6719,25.7288,10600.0
2005-02-24 11:35:00,27.12,27.15,27.08,27.11,5800.0,25.7288,25.7572,25.6908,25.7193,5800.0
2005-02-24 11:40:00,27.12,27.23,27.12,27.22,24300.0,25.7288,25.8331,25.7288,25.8237,24300.0
2005-02-24 11:45:00,27.22,27.23,27.2,27.2,6800.0,25.8237,25.8331,25.8047,25.8047,6800.0
2005-02-24 11:50:00,27.2,27.21,27.17,27.18,3600.0,25.8047,25.8142,25.7762,25.7857,3600.0
2005-02-24 11:55:00,27.18,27.18,27.17,27.17,2800.0,25.7857,25.7857,25.7762,25.7762,2800.0
2005-02-24 12:00:00,27.17,27.2,27.16,27.18,5800.0,25.7762,25.8047,25.7667,25.7857,5800.0
2005-02-24 12:05:00,27.18,27.18,27.17,27.18,3300.0,25.7857,25.7857,25.7762,25.7857,3300.0
2005-02-24 12:10:00,27.17,27.2,27.17,27.19,8500.0,25.7762,25.8047,25.7762,25.7952,8500.0
2005-02-24 12:15:00,27.2,27.25,27.2,27.23,3900.0,25.8047,25.8521,25.8047,25.8331,3900.0
2005-02-24 12:20:00,27.23,27.29,27.23,27.27,18700.0,25.8331,25.8901,25.8331,25.8711,18700.0
2005-02-24 12:25:00,27.27,27.27,27.24,27.26,7600.0,25.8711,25.8711,25.8426,25.8616,7600.0
2005-02-24 12:30:00,27.26,27.27,27.25,27.26,11100.0,25.8616,25.8711,25.8521,25.8616,11100.0
2005-02-24 12:35:00,27.26,27.26,27.25,27.25,10300.0,25.8616,25.8616,25.8521,25.8521,10300.0
2005-02-24 12:40:00,27.25,27.25,27.25,27.25,10100.0,25.8521,25.8521,25.8521,25.8521,10100.0
2005-02-24 12:45:00,27.25,27.27,27.25,27.26,7900.0,25.8521,25.8711,25.8521,25.8616,7900.0
2005-02-24 12:50:00,27.26,27.27,27.26,27.27,700.0,25.8616,25.8711,25.8616,25.8711,700.0
2005-02-24 12:55:00,27.26,27.3,27.26,27.27,3700.0,25.8616,25.8995,25.8616,25.8711,3700.0
2005-02-24 13:00:00,27.27,27.27,27.25,27.25,1900.0,25.8711,25.8711,25.8521,25.8521,1900.0
2005-02-24 13:05:00,27.25,27.25,27.24,27.25,13000.0,25.8521,25.8521,25.8426,25.8521,13000.0
2005-02-24 13:10:00,27.26,27.26,27.24,27.24,3600.0,25.8616,25.8616,25.8426,25.8426,3600.0
2005-02-24 13:15:00,27.25,27.26,27.25,27.26,7500.0,25.8521,25.8616,25.8521,25.8616,7500.0
2005-02-24 13:20:00,27.26,27.27,27.26,27.26,3800.0,25.8616,25.8711,25.8616,25.8616,3800.0
2005-02-24 13:25:00,27.26,27.27,27.25,27.26,16800.0,25.8616,25.8711,25.8521,25.8616,16800.0
2005-02-24 13:30:00,27.26,27.26,27.25,27.25,19700.0,25.8616,25.8616,25.8521,25.8521,19700.0
2005-02-24 13:35:00,27.25,27.34,27.23,27.28,11800.0,25.8521,25.9375,25.8331,25.8806,11800.0
2005-02-24 13:40:00,27.27,27.28,27.24,27.25,8400.0,25.8711,25.8806,25.8426,25.8521,8400.0
2005-02-24 13:45:00,27.25,27.26,27.25,27.26,5800.0,25.8521,25.8616,25.8521,25.8616,5800.0
2005-02-24 13:50:00,27.25,27.29,27.25,27.28,6500.0,25.8521,25.8901,25.8521,25.8806,6500.0
2005-02-24 13:55:00,27.28,27.28,27.27,27.27,1900.0,25.8806,25.8806,25.8711,25.8711,1900.0
2005-02-24 14:00:00,27.25,27.27,27.23,27.27,26300.0,25.8521,25.8711,25.8331,25.8711,26300.0
2005-02-24 14:05:00,27.26,27.26,27.24,27.26,6400.0,25.8616,25.8616,25.8426,25.8616,6400.0
2005-02-24 14:10:00,27.26,27.33,27.25,27.33,10200.0,25.8616,25.928,25.8521,25.928,10200.0
2005-02-24 14:15:00,27.31,27.38,27.31,27.37,12200.0,25.909,25.9754,25.909,25.966,12200.0
2005-02-24 14:20:00,27.36,27.36,27.33,27.35,9800.0,25.9565,25.9565,25.928,25.947,9800.0
2005-02-24 14:25:00,27.35,27.4,27.34,27.35,9000.0,25.947,25.9944,25.9375,25.947,9000.0
2005-02-24 14:30:00,27.35,27.35,27.31,27.33,14400.0,25.947,25.947,25.909,25.928,14400.0
2005-02-24 14:35:00,27.31,27.33,27.3,27.31,18700.0,25.909,25.928,25.8995,25.909,18700.0
2005-02-24 14:40:00,27.3,27.31,27.26,27.28,24500.0,25.8995,25.909,25.8616,25.8806,24500.0
2005-02-24 14:45:00,27.27,27.28,27.27,27.27,7200.0,25.8711,25.8806,25.8711,25.8711,7200.0
2005-02-24 14:50:00,27.27,27.27,27.25,27.25,18200.0,25.8711,25.8711,25.8521,25.8521,18200.0
2005-02-24 14:55:00,27.24,27.31,27.24,27.31,11800.0,25.8426,25.909,25.8426,25.909,11800.0
2005-02-24 15:00:00,27.29,27.29,27.24,27.27,17900.0,25.8901,25.8901,25.8426,25.8711,17900.0
2005-02-24 15:05:00,27.27,27.31,27.26,27.29,8100.0,25.8711,25.909,25.8616,25.8901,8100.0
2005-02-24 15:10:00,27.28,27.29,27.24,27.29,14800.0,25.8806,25.8901,25.8426,25.8901,14800.0
2005-02-24 15:15:00,27.29,27.29,27.25,27.27,40200.0,25.8901,25.8901,25.8521,25.8711,40200.0
2005-02-24 15:20:00,27.27,27.27,27.25,27.25,64600.0,25.8711,25.8711,25.8521,25.8521,64600.0
2005-02-24 15:25:00,27.25,27.28,27.24,27.28,47800.0,25.8521,25.8806,25.8426,25.8806,47800.0
2005-02-24 15:30:00,27.28,27.28,27.25,27.28,22200.0,25.8806,25.8806,25.8521,25.8806,22200.0
2005-02-24 15:35:00,27.28,27.3,27.28,27.3,13700.0,25.8806,25.8995,25.8806,25.8995,13700.0
2005-02-24 15:40:00,27.3,27.3,27.28,27.3,12500.0,25.8995,25.8995,25.8806,25.8995,12500.0
2005-02-24 15:45:00,27.3,27.33,27.29,27.32,14500.0,25.8995,25.928,25.8901,25.9185,14500.0
2005-02-24 15:50:00,27.32,27.32,27.3,27.32,22200.0,25.9185,25.9185,25.8995,25.9185,22200.0
2005-02-24 15:55:00,27.31,27.32,27.3,27.31,16100.0,25.909,25.9185,25.8995,25.909,16100.0
2005-02-25 09:30:00,27.35,27.4,27.35,27.4,9000.0,25.947,25.9944,25.947,25.9944,9000.0
2005-02-25 09:35:00,27.41,27.44,27.3,27.31,11000.0,26.0039,26.0324,25.8995,25.909,11000.0
2005-02-25 09:40:00,27.31,27.4,27.31,27.39,6700.0,25.909,25.9944,25.909,25.9849,6700.0
2005-02-25 09:45:00,27.4,27.44,27.4,27.42,8400.0,25.9944,26.0324,25.9944,26.0134,8400.0
2005-02-25 09:50:00,27.42,27.44,27.37,27.44,42100.0,26.0134,26.0324,25.966,26.0324,42100.0
2005-02-25 09:55:00,27.45,27.46,27.4,27.42,16600.0,26.0419,26.0513,25.9944,26.0134,16600.0
2005-02-25 10:00:00,27.43,27.5,27.42,27.48,105200.0,26.0229,26.0893,26.0134,26.0703,105200.0
2005-02-25 10:05:00,27.48,27.48,27.4,27.4,15600.0,26.0703,26.0703,25.9944,25.9944,15600.0
2005-02-25 10:10:00,27.4,27.44,27.4,27.41,28800.0,25.9944,26.0324,25.9944,26.0039,28800.0
2005-02-25 10:15:00,27.4,27.41,27.39,27.4,38300.0,25.9944,26.0039,25.9849,25.9944,38300.0
2005-02-25 10:20:00,27.38,27.38,27.35,27.35,18300.0,25.9754,25.9754,25.947,25.947,18300.0
2005-02-25 10:25:00,27.35,27.35,27.31,27.32,6600.0,25.947,25.947,25.909,25.9185,6600.0
2005-02-25 10:30:00,27.31,27.32,27.31,27.32,3500.0,25.909,25.9185,25.909,25.9185,3500.0
2005-02-25 10:35:00,27.32,27.33,27.3,27.31,8300.0,25.9185,25.928,25.8995,25.909,8300.0
2005-02-25 10:40:00,27.31,27.32,27.31,27.31,7900.0,25.909,25.9185,25.909,25.909,7900.0
2005-02-25 10:45:00,27.31,27.34,27.31,27.31,30500.0,25.909,25.9375,25.909,25.909,30500.0
2005-02-25 10:50:00,27.31,27.31,27.3,27.31,52500.0,25.909,25.909,25.8995,25.909,52500.0
2005-02-25 10:55:00,27.31,27.32,27.3,27.31,59500.0,25.909,25.9185,25.8995,25.909,59500.0
2005-02-25 11:00:00,27.3,27.33,27.3,27.3,14700.0,25.8995,25.928,25.8995,25.8995,14700.0
2005-02-25 11:05:00,27.32,27.32,27.31,27.31,6800.0,25.9185,25.9185,25.909,25.909,6800.0
2005-02-25 11:10:00,27.31,27.33,27.3,27.32,6900.0,25.909,25.928,25.8995,25.9185,6900.0
2005-02-25 11:15:00,27.32,27.32,27.31,27.32,2800.0,25.9185,25.9185,25.909,25.9185,2800.0
2005-02-25 11:20:00,27.32,27.32,27.3,27.31,5600.0,25.9185,25.9185,25.8995,25.909,5600.0
2005-02-25 11:25:00,27.32,27.32,27.3,27.32,5300.0,25.9185,25.9185,25.8995,25.9185,5300.0
2005-02-25 11:30:00,27.31,27.32,27.31,27.32,8200.0,25.909,25.9185,25.909,25.9185,8200.0
2005-02-25 11:35:00,27.32,27.33,27.3,27.31,5400.0,25.9185,25.928,25.8995,25.909,5400.0
2005-02-25 11:40:00,27.31,27.32,27.3,27.31,6900.0,25.909,25.9185,25.8995,25.909,6900.0
2005-02-25 11:45:00,27.31,27.32,27.31,27.32,4900.0,25.909,25.9185,25.909,25.9185,4900.0
2005-02-25 11:50:00,27.31,27.4,27.31,27.39,17300.0,25.909,25.9944,25.909,25.9849,17300.0
2005-02-25 11:55:00,27.38,27.4,27.35,27.35,10900.0,25.9754,25.9944,25.947,25.947,10900.0
2005-02-25 12:00:00,27.34,27.34,27.32,27.32,9600.0,25.9375,25.9375,25.9185,25.9185,9600.0
2005-02-25 12:05:00,27.32,27.35,27.3,27.31,22200.0,25.9185,25.947,25.8995,25.909,22200.0
2005-02-25 12:10:00,27.31,27.32,27.31,27.32,4200.0,25.909,25.9185,25.909,25.9185,4200.0
2005-02-25 12:15:00,27.31,27.32,27.31,27.32,4300.0,25.909,25.9185,25.909,25.9185,4300.0
2005-02-25 12:20:00,27.31,27.32,27.31,27.31,4300.0,25.909,25.9185,25.909,25.909,4300.0
2005-02-25 12:25:00,27.31,27.32,27.31,27.32,5100.0,25.909,25.9185,25.909,25.9185,5100.0
2005-02-25 12:30:00,27.32,27.35,27.31,27.35,15900.0,25.9185,25.947,25.909,25.947,15900.0
2005-02-25 12:35:00,27.34,27.35,27.33,27.34,11700.0,25.9375,25.947,25.928,25.9375,11700.0
2005-02-25 12:40:00,27.34,27.35,27.33,27.33,11900.0,25.9375,25.947,25.928,25.928,11900.0
2005-02-25 12:45:00,27.33,27.33,27.31,27.32,4100.0,25.928,25.928,25.909,25.9185,4100.0
2005-02-25 12:50:00,27.31,27.34,27.31,27.33,6900.0,25.909,25.9375,25.909,25.928,6900.0
2005-02-25 12:55:00,27.34,27.34,27.32,27.34,15500.0,25.9375,25.9375,25.9185,25.9375,15500.0
2005-02-25 13:00:00,27.34,27.34,27.32,27.33,4800.0,25.9375,25.9375,25.9185,25.928,4800.0
2005-02-25 13:05:00,27.32,27.33,27.31,27.32,8100.0,25.9185,25.928,25.909,25.9185,8100.0
2005-02-25 13:10:00,27.32,27.32,27.3,27.3,3200.0,25.9185,25.9185,25.8995,25.8995,3200.0
2005-02-25 13:15:00,27.31,27.33,27.31,27.32,10000.0,25.909,25.928,25.909,25.9185,10000.0
2005-02-25 13:20:00,27.32,27.32,27.31,27.31,3900.0,25.9185,25.9185,25.909,25.909,3900.0
2005-02-25 13:25:00,27.31,27.33,27.3,27.31,4500.0,25.909,25.928,25.8995,25.909,4500.0
2005-02-25 13:30:00,27.3,27.32,27.3,27.32,3900.0,25.8995,25.9185,25.8995,25.9185,3900.0
2005-02-25 13:35:00,27.33,27.34,27.31,27.34,14900.0,25.928,25.9375,25.909,25.9375,14900.0
2005-02-25 13:40:00,27.35,27.36,27.33,27.34,10200.0,25.947,25.9565,25.928,25.9375,10200.0
2005-02-25 13:45:00,27.34,27.34,27.33,27.33,8200.0,25.9375,25.9375,25.928,25.928,8200.0
2005-02-25 13:50:00,27.33,27.34,27.33,27.33,8600.0,25.928,25.9375,25.928,25.928,8600.0
2005-02-25 13:55:00,27.33,27.34,27.3,27.3,6500.0,25.928,25.9375,25.8995,25.8995,6500.0
2005-02-25 14:00:00,27.31,27.32,27.31,27.31,4100.0,25.909,25.9185,25.909,25.909,4100.0
2005-02-25 14:05:00,27.31,27.32,27.31,27.32,3600.0,25.909,25.9185,25.909,25.9185,3600.0
2005-02-25 14:10:00,27.32,27.33,27.31,27.33,11400.0,25.9185,25.928,25.909,25.928,11400.0
2005-02-25 14:15:00,27.35,27.35,27.33,27.33,9300.0,25.947,25.947,25.928,25.928,9300.0
2005-02-25 14:20:00,27.33,27.36,27.33,27.35,10600.0,25.928,25.9565,25.928,25.947,10600.0
2005-02-25 14:25:00,27.35,27.36,27.35,27.35,6000.0,25.947,25.9565,25.947,25.947,6000.0
2005-02-25 14:30:00,27.34,27.35,27.33,27.34,17000.0,25.9375,25.947,25.928,25.9375,17000.0
2005-02-25 14:35:00,27.34,27.37,27.33,27.33,6800.0,25.9375,25.966,25.928,25.928,6800.0
2005-02-25 14:40:00,27.34,27.36,27.32,27.34,7400.0,25.9375,25.9565,25.9185,25.9375,7400.0
2005-02-25 14:45:00,27.34,27.37,27.34,27.35,9200.0,25.9375,25.966,25.9375,25.947,9200.0
2005-02-25 14:50:00,27.37,27.39,27.36,27.38,12200.0,25.966,25.9849,25.9565,25.9754,12200.0
2005-02-25 14:55:00,27.38,27.41,27.38,27.41,14100.0,25.9754,26.0039,25.9754,26.0039,14100.0
2005-02-25 15:00:00,27.41,27.42,27.4,27.41,13200.0,26.0039,26.0134,25.9944,26.0039,13200.0
2005-02-25 15:05:00,27.41,27.43,27.4,27.43,11900.0,26.0039,26.0229,25.9944,26.0229,11900.0
2005-02-25 15:10:00,27.42,27.45,27.42,27.45,11300.0,26.0134,26.0419,26.0134,26.0419,11300.0
2005-02-25 15:15:00,27.45,27.46,27.43,27.43,8600.0,26.0419,26.0513,26.0229,26.0229,8600.0
2005-02-25 15:20:00,27.43,27.45,27.4,27.45,18300.0,26.0229,26.0419,25.9944,26.0419,18300.0
2005-02-25 15:25:00,27.44,27.45,27.4,27.42,13100.0,26.0324,26.0419,25.9944,26.0134,13100.0
2005-02-25 15:30:00,27.42,27.45,27.4,27.45,15100.0,26.0134,26.0419,25.9944,26.0419,15100.0
2005-02-25 15:35:00,27.44,27.46,27.42,27.46,20800.0,26.0324,26.0513,26.0134,26.0513,20800.0
2005-02-25 15:40:00,27.45,27.48,27.45,27.47,10400.0,26.0419,26.0703,26.0419,26.0608,10400.0
2005-02-25 15:45:00,27.47,27.5,27.47,27.49,19800.0,26.0608,26.0893,26.0608,26.0798,19800.0
2005-02-25 15:50:00,27.49,27.51,27.49,27.5,18800.0,26.0798,26.0988,26.0798,26.0893,18800.0
2005-02-25 15:55:00,27.5,27.5,27.46,27.47,17000.0,26.0893,26.0893,26.0513,26.0608,17000.0
2005-02-28 09:30:00,27.46,27.68,27.46,27.68,20600.0,26.0513,26.2601,26.0513,26.2601,20600.0
2005-02-28 09:35:00,27.68,27.69,27.44,27.47,17700.0,26.2601,26.2695,26.0324,26.0608,17700.0
2005-02-28 09:40:00,27.46,27.55,27.33,27.55,11100.0,26.0513,26.1367,25.928,26.1367,11100.0
2005-02-28 09:45:00,27.57,27.63,27.5,27.63,26600.0,26.1557,26.2126,26.0893,26.2126,26600.0
2005-02-28 09:50:00,27.63,27.65,27.51,27.65,15600.0,26.2126,26.2316,26.0988,26.2316,15600.0
2005-02-28 09:55:00,27.65,27.72,27.64,27.72,15800.0,26.2316,26.298,26.2221,26.298,15800.0
2005-02-28 10:00:00,27.7,27.72,27.55,27.66,24400.0,26.279,26.298,26.1367,26.2411,24400.0
2005-02-28 10:05:00,27.67,27.73,27.64,27.64,21500.0,26.2506,26.3075,26.2221,26.2221,21500.0
2005-02-28 10:10:00,27.63,27.64,27.54,27.58,18100.0,26.2126,26.2221,26.1272,26.1652,18100.0
2005-02-28 10:15:00,27.55,27.57,27.55,27.57,3600.0,26.1367,26.1557,26.1367,26.1557,3600.0
2005-02-28 10:20:00,27.56,27.59,27.56,27.59,3600.0,26.1462,26.1747,26.1462,26.1747,3600.0
2005-02-28 10:25:00,27.58,27.59,27.57,27.59,3400.0,26.1652,26.1747,26.1557,26.1747,3400.0
2005-02-28 10:30:00,27.59,27.59,27.57,27.57,13000.0,26.1747,26.1747,26.1557,26.1557,13000.0
2005-02-28 10:35:00,27.57,27.59,27.56,27.59,8300.0,26.1557,26.1747,26.1462,26.1747,8300.0
2005-02-28 10:40:00,27.58,27.59,27.58,27.59,9900.0,26.1652,26.1747,26.1652,26.1747,9900.0
2005-02-28 10:45:00,27.59,27.6,27.58,27.6,10700.0,26.1747,26.1842,26.1652,26.1842,10700.0
2005-02-28 10:50:00,27.6,27.7,27.6,27.7,19200.0,26.1842,26.279,26.1842,26.279,19200.0
2005-02-28 10:55:00,27.69,27.7,27.63,27.63,16600.0,26.2695,26.279,26.2126,26.2126,16600.0
2005-02-28 11:00:00,27.62,27.62,27.57,27.59,10100.0,26.2031,26.2031,26.1557,26.1747,10100.0
2005-02-28 11:05:00,27.59,27.59,27.51,27.54,8100.0,26.1747,26.1747,26.0988,26.1272,8100.0
2005-02-28 11:10:00,27.55,27.57,27.54,27.55,6300.0,26.1367,26.1557,26.1272,26.1367,6300.0
2005-02-28 11:15:00,27.54,27.55,27.54,27.55,11000.0,26.1272,26.1367,26.1272,26.1367,11000.0
2005-02-28 11:20:00,27.55,27.55,27.54,27.55,8200.0,26.1367,26.1367,26.1272,26.1367,8200.0
2005-02-28 11:25:00,27.55,27.55,27.5,27.5,17200.0,26.1367,26.1367,26.0893,26.0893,17200.0
2005-02-28 11:30:00,27.52,27.56,27.52,27.56,3700.0,26.1083,26.1462,26.1083,26.1462,3700.0
2005-02-28 11:35:00,27.56,27.59,27.56,27.59,11200.0,26.1462,26.1747,26.1462,26.1747,11200.0
2005-02-28 11:40:00,27.58,27.59,27.58,27.58,2200.0,26.1652,26.1747,26.1652,26.1652,2200.0
2005-02-28 11:45:00,27.58,27.59,27.58,27.59,4200.0,26.1652,26.1747,26.1652,26.1747,4200.0
2005-02-28 11:50:00,27.58,27.59,27.57,27.58,11200.0,26.1652,26.1747,26.1557,26.1652,11200.0
2005-02-28 11:55:00,27.58,27.59,27.57,27.58,7200.0,26.1652,26.1747,26.1557,26.1652,7200.0
2005-02-28 12:00:00,27.57,27.58,27.53,27.53,9300.0,26.1557,26.1652,26.1177,26.1177,9300.0
2005-02-28 12:05:00,27.53,27.53,27.51,27.51,4600.0,26.1177,26.1177,26.0988,26.0988,4600.0
2005-02-28 12:10:00,27.52,27.54,27.52,27.54,6500.0,26.1083,26.1272,26.1083,26.1272,6500.0
2005-02-28 12:15:00,27.53,27.54,27.51,27.51,5400.0,26.1177,26.1272,26.0988,26.0988,5400.0
2005-02-28 12:20:00,27.51,27.52,27.49,27.49,6500.0,26.0988,26.1083,26.0798,26.0798,6500.0
2005-02-28 12:25:00,27.49,27.5,27.48,27.49,2700.0,26.0798,26.0893,26.0703,26.0798,2700.0
2005-02-28 12:30:00,27.49,27.5,27.49,27.5,1400.0,26.0798,26.0893,26.0798,26.0893,1400.0
2005-02-28 12:35:00,27.51,27.52,27.5,27.5,2400.0,26.0988,26.1083,26.0893,26.0893,2400.0
2005-02-28 12:40:00,27.5,27.51,27.49,27.5,5400.0,26.0893,26.0988,26.0798,26.0893,5400.0
2005-02-28 12:45:00,27.5,27.51,27.5,27.5,3100.0,26.0893,26.0988,26.0893,26.0893,3100.0
2005-02-28 12:50:00,27.5,27.53,27.49,27.53,13600.0,26.0893,26.1177,26.0798,26.1177,13600.0
2005-02-28 12:55:00,27.54,27.55,27.54,27.55,5800.0,26.1272,26.1367,26.1272,26.1367,5800.0
2005-02-28 13:00:00,27.55,27.56,27.54,27.54,6000.0,26.1367,26.1462,26.1272,26.1272,6000.0
2005-02-28 13:05:00,27.54,27.54,27.52,27.52,4100.0,26.1272,26.1272,26.1083,26.1083,4100.0
2005-02-28 13:10:00,27.51,27.51,27.51,27.51,4700.0,26.0988,26.0988,26.0988,26.0988,4700.0
2005-02-28 13:15:00,27.51,27.51,27.47,27.48,10000.0,26.0988,26.0988,26.0608,26.0703,10000.0
2005-02-28 13:20:00,27.49,27.49,27.47,27.48,4200.0,26.0798,26.0798,26.0608,26.0703,4200.0
2005-02-28 13:25:00,27.48,27.48,27.47,27.48,1600.0,26.0703,26.0703,26.0608,26.0703,1600.0
2005-02-28 13:30:00,27.47,27.48,27.45,27.45,7000.0,26.0608,26.0703,26.0419,26.0419,7000.0
2005-02-28 13:35:00,27.45,27.45,27.43,27.44,5700.0,26.0419,26.0419,26.0229,26.0324,5700.0
2005-02-28 13:40:00,27.44,27.44,27.42,27.42,4700.0,26.0324,26.0324,26.0134,26.0134,4700.0
2005-02-28 13:45:00,27.43,27.44,27.43,27.44,4800.0,26.0229,26.0324,26.0229,26.0324,4800.0
2005-02-28 13:50:00,27.44,27.45,27.42,27.45,4200.0,26.0324,26.0419,26.0134,26.0419,4200.0
2005-02-28 13:55:00,27.44,27.45,27.44,27.44,5000.0,26.0324,26.0419,26.0324,26.0324,5000.0
2005-02-28 14:00:00,27.44,27.44,27.42,27.42,4700.0,26.0324,26.0324,26.0134,26.0134,4700.0
2005-02-28 14:05:00,27.42,27.42,27.4,27.41,6800.0,26.0134,26.0134,25.9944,26.0039,6800.0
2005-02-28 14:10:00,27.41,27.44,27.41,27.44,3300.0,26.0039,26.0324,26.0039,26.0324,3300.0
2005-02-28 14:15:00,27.44,27.45,27.43,27.45,3100.0,26.0324,26.0419,26.0229,26.0419,3100.0
2005-02-28 14:20:00,27.46,27.5,27.46,27.5,8500.0,26.0513,26.0893,26.0513,26.0893,8500.0
2005-02-28 14:25:00,27.5,27.51,27.5,27.5,8800.0,26.0893,26.0988,26.0893,26.0893,8800.0
2005-02-28 14:30:00,27.5,27.51,27.5,27.5,2900.0,26.0893,26.0988,26.0893,26.0893,2900.0
2005-02-28 14:35:00,27.51,27.51,27.5,27.5,2900.0,26.0988,26.0988,26.0893,26.0893,2900.0
2005-02-28 14:40:00,27.5,27.54,27.5,27.53,8800.0,26.0893,26.1272,26.0893,26.1177,8800.0
2005-02-28 14:45:00,27.54,27.54,27.53,27.53,2000.0,26.1272,26.1272,26.1177,26.1177,2000.0
2005-02-28 14:50:00,27.53,27.57,27.53,27.57,8800.0,26.1177,26.1557,26.1177,26.1557,8800.0
2005-02-28 14:55:00,27.56,27.56,27.55,27.56,9600.0,26.1462,26.1462,26.1367,26.1462,9600.0
2005-02-28 15:00:00,27.57,27.58,27.56,27.57,8600.0,26.1557,26.1652,26.1462,26.1557,8600.0
2005-02-28 15:05:00,27.56,27.56,27.52,27.52,26600.0,26.1462,26.1462,26.1083,26.1083,26600.0
2005-02-28 15:10:00,27.51,27.52,27.47,27.47,7100.0,26.0988,26.1083,26.0608,26.0608,7100.0
2005-02-28 15:15:00,27.47,27.52,27.47,27.49,37800.0,26.0608,26.1083,26.0608,26.0798,37800.0
2005-02-28 15:20:00,27.48,27.49,27.46,27.47,9500.0,26.0703,26.0798,26.0513,26.0608,9500.0
2005-02-28 15:25:00,27.46,27.47,27.46,27.47,3600.0,26.0513,26.0608,26.0513,26.0608,3600.0
2005-02-28 15:30:00,27.47,27.48,27.45,27.45,40000.0,26.0608,26.0703,26.0419,26.0419,40000.0
2005-02-28 15:35:00,27.45,27.46,27.44,27.45,25600.0,26.0419,26.0513,26.0324,26.0419,25600.0
2005-02-28 15:40:00,27.44,27.49,27.44,27.45,36500.0,26.0324,26.0798,26.0324,26.0419,36500.0
2005-02-28 15:45:00,27.45,27.46,27.43,27.43,41800.0,26.0419,26.0513,26.0229,26.0229,41800.0
2005-02-28 15:50:00,27.42,27.45,27.41,27.44,24000.0,26.0134,26.0419,26.0039,26.0324,24000.0
2005-02-28 15:55:00,27.45,27.47,27.42,27.43,43500.0,26.0419,26.0608,26.0134,26.0229,43500.0
2005-03-01 09:30:00,27.64,27.7,27.61,27.7,18400.0,26.2221,26.279,26.1936,26.279,18400.0
2005-03-01 09:35:00,27.73,27.73,27.64,27.64,3300.0,26.3075,26.3075,26.2221,26.2221,3300.0
2005-03-01 09:40:00,27.6,27.6,27.51,27.6,4900.0,26.1842,26.1842,26.0988,26.1842,4900.0
2005-03-01 09:45:00,27.53,27.54,27.44,27.5,26300.0,26.1177,26.1272,26.0324,26.0893,26300.0
2005-03-01 09:50:00,27.47,27.48,27.4,27.41,18800.0,26.0608,26.0703,25.9944,26.0039,18800.0
2005-03-01 09:55:00,27.42,27.43,27.4,27.43,7300.0,26.0134,26.0229,25.9944,26.0229,7300.0
2005-03-01 10:00:00,27.4,27.44,27.39,27.42,9200.0,25.9944,26.0324,25.9849,26.0134,9200.0
2005-03-01 10:05:00,27.43,27.5,27.4,27.43,21900.0,26.0229,26.0893,25.9944,26.0229,21900.0
2005-03-01 10:10:00,27.43,27.44,27.41,27.42,9800.0,26.0229,26.0324,26.0039,26.0134,9800.0
2005-03-01 10:15:00,27.42,27.44,27.42,27.43,10100.0,26.0134,26.0324,26.0134,26.0229,10100.0
2005-03-01 10:20:00,27.42,27.42,27.4,27.4,3200.0,26.0134,26.0134,25.9944,25.9944,3200.0
2005-03-01 10:25:00,27.41,27.42,27.41,27.41,1800.0,26.0039,26.0134,26.0039,26.0039,1800.0
2005-03-01 10:30:00,27.4,27.44,27.4,27.43,1300.0,25.9944,26.0324,25.9944,26.0229,1300.0
2005-03-01 10:35:00,27.43,27.45,27.43,27.44,13900.0,26.0229,26.0419,26.0229,26.0324,13900.0
2005-03-01 10:40:00,27.43,27.44,27.42,27.42,3000.0,26.0229,26.0324,26.0134,26.0134,3000.0
2005-03-01 10:45:00,27.42,27.44,27.42,27.42,4300.0,26.0134,26.0324,26.0134,26.0134,4300.0
2005-03-01 10:50:00,27.42,27.43,27.38,27.39,5300.0,26.0134,26.0229,25.9754,25.9849,5300.0
2005-03-01 10:55:00,27.39,27.44,27.39,27.44,6100.0,25.9849,26.0324,25.9849,26.0324,6100.0
2005-03-01 11:00:00,27.44,27.44,27.42,27.43,4400.0,26.0324,26.0324,26.0134,26.0229,4400.0
2005-03-01 11:05:00,27.43,27.45,27.42,27.44,28600.0,26.0229,26.0419,26.0134,26.0324,28600.0
2005-03-01 11:10:00,27.44,27.44,27.4,27.4,4800.0,26.0324,26.0324,25.9944,25.9944,4800.0
2005-03-01 11:15:00,27.4,27.4,27.38,27.39,12100.0,25.9944,25.9944,25.9754,25.9849,12100.0
2005-03-01 11:20:00,27.38,27.39,27.37,27.39,7100.0,25.9754,25.9849,25.966,25.9849,7100.0
2005-03-01 11:25:00,27.38,27.38,27.35,27.35,5500.0,25.9754,25.9754,25.947,25.947,5500.0
2005-03-01 11:30:00,27.35,27.39,27.35,27.39,4700.0,25.947,25.9849,25.947,25.9849,4700.0
2005-03-01 11:35:00,27.37,27.39,27.37,27.38,3600.0,25.966,25.9849,25.966,25.9754,3600.0
2005-03-01 11:40:00,27.39,27.39,27.38,27.38,1800.0,25.9849,25.9849,25.9754,25.9754,1800.0
2005-03-01 11:45:00,27.39,27.39,27.37,27.39,4200.0,25.9849,25.9849,25.966,25.9849,4200.0
2005-03-01 11:50:00,27.39,27.44,27.39,27.44,60800.0,25.9849,26.0324,25.9849,26.0324,60800.0
2005-03-01 11:55:00,27.43,27.44,27.43,27.43,2800.0,26.0229,26.0324,26.0229,26.0229,2800.0
2005-03-01 12:00:00,27.43,27.43,27.4,27.4,5100.0,26.0229,26.0229,25.9944,25.9944,5100.0
2005-03-01 12:05:00,27.43,27.43,27.41,27.42,1200.0,26.0229,26.0229,26.0039,26.0134,1200.0
2005-03-01 12:10:00,27.42,27.44,27.41,27.43,2400.0,26.0134,26.0324,26.0039,26.0229,2400.0
2005-03-01 12:15:00,27.42,27.42,27.39,27.39,4600.0,26.0134,26.0134,25.9849,25.9849,4600.0
2005-03-01 12:20:00,27.4,27.4,27.38,27.39,2800.0,25.9944,25.9944,25.9754,25.9849,2800.0
2005-03-01 12:25:00,27.39,27.39,27.38,27.38,1000.0,25.9849,25.9849,25.9754,25.9754,1000.0
2005-03-01 12:30:00,27.39,27.4,27.38,27.4,2400.0,25.9849,25.9944,25.9754,25.9944,2400.0
2005-03-01 12:35:00,27.4,27.4,27.37,27.38,4000.0,25.9944,25.9944,25.966,25.9754,4000.0
2005-03-01 12:40:00,27.37,27.39,27.37,27.39,2600.0,25.966,25.9849,25.966,25.9849,2600.0
2005-03-01 12:45:00,27.38,27.38,27.33,27.34,11800.0,25.9754,25.9754,25.928,25.9375,11800.0
2005-03-01 12:50:00,27.33,27.33,27.31,27.33,17200.0,25.928,25.928,25.909,25.928,17200.0
2005-03-01 12:55:00,27.33,27.33,27.32,27.33,7900.0,25.928,25.928,25.9185,25.928,7900.0
2005-03-01 13:00:00,27.32,27.32,27.3,27.3,7500.0,25.9185,25.9185,25.8995,25.8995,7500.0
2005-03-01 13:05:00,27.3,27.34,27.3,27.33,17300.0,25.8995,25.9375,25.8995,25.928,17300.0
2005-03-01 13:10:00,27.31,27.32,27.28,27.29,5800.0,25.909,25.9185,25.8806,25.8901,5800.0
2005-03-01 13:15:00,27.29,27.3,27.23,27.23,9500.0,25.8901,25.8995,25.8331,25.8331,9500.0
2005-03-01 13:20:00,27.22,27.25,27.19,27.21,17400.0,25.8237,25.8521,25.7952,25.8142,17400.0
2005-03-01 13:25:00,27.2,27.25,27.17,27.25,25600.0,25.8047,25.8521,25.7762,25.8521,25600.0
2005-03-01 13:30:00,27.25,27.27,27.25,27.27,21400.0,25.8521,25.8711,25.8521,25.8711,21400.0
2005-03-01 13:35:00,27.27,27.28,27.26,27.28,8500.0,25.8711,25.8806,25.8616,25.8806,8500.0
2005-03-01 13:40:00,27.28,27.29,27.25,27.27,13700.0,25.8806,25.8901,25.8521,25.8711,13700.0
2005-03-01 13:45:00,27.27,27.28,27.26,27.27,14300.0,25.8711,25.8806,25.8616,25.8711,14300.0
2005-03-01 13:50:00,27.26,27.26,27.13,27.13,52400.0,25.8616,25.8616,25.7383,25.7383,52400.0
2005-03-01 13:55:00,27.13,27.2,27.13,27.2,10400.0,25.7383,25.8047,25.7383,25.8047,10400.0
2005-03-01 14:00:00,27.2,27.28,27.19,27.25,38900.0,25.8047,25.8806,25.7952,25.8521,38900.0
2005-03-01 14:05:00,27.25,27.29,27.25,27.27,24600.0,25.8521,25.8901,25.8521,25.8711,24600.0
2005-03-01 14:10:00,27.27,27.29,27.26,27.28,13000.0,25.8711,25.8901,25.8616,25.8806,13000.0
2005-03-01 14:15:00,27.28,27.28,27.25,27.27,14400.0,25.8806,25.8806,25.8521,25.8711,14400.0
2005-03-01 14:20:00,27.26,27.31,27.26,27.31,14000.0,25.8616,25.909,25.8616,25.909,14000.0
2005-03-01 14:25:00,27.3,27.3,27.25,27.25,13700.0,25.8995,25.8995,25.8521,25.8521,13700.0
2005-03-01 14:30:00,27.25,27.25,27.21,27.21,21700.0,25.8521,25.8521,25.8142,25.8142,21700.0
2005-03-01 14:35:00,27.21,27.21,27.17,27.17,8000.0,25.8142,25.8142,25.7762,25.7762,8000.0
2005-03-01 14:40:00,27.16,27.2,27.14,27.19,21200.0,25.7667,25.8047,25.7478,25.7952,21200.0
2005-03-01 14:45:00,27.18,27.2,27.17,27.19,8500.0,25.7857,25.8047,25.7762,25.7952,8500.0
2005-03-01 14:50:00,27.18,27.19,27.15,27.15,17200.0,25.7857,25.7952,25.7572,25.7572,17200.0
2005-03-01 14:55:00,27.15,27.2,27.15,27.18,18400.0,25.7572,25.8047,25.7572,25.7857,18400.0
2005-03-01 15:00:00,27.19,27.21,27.19,27.21,29300.0,25.7952,25.8142,25.7952,25.8142,29300.0
2005-03-01 15:05:00,27.21,27.21,27.2,27.2,17400.0,25.8142,25.8142,25.8047,25.8047,17400.0
2005-03-01 15:10:00,27.21,27.21,27.2,27.21,12100.0,25.8142,25.8142,25.8047,25.8142,12100.0
2005-03-01 15:15:00,27.24,27.27,27.24,27.25,20600.0,25.8426,25.8711,25.8426,25.8521,20600.0
2005-03-01 15:20:00,27.26,27.28,27.23,27.23,15100.0,25.8616,25.8806,25.8331,25.8331,15100.0
2005-03-01 15:25:00,27.23,27.28,27.23,27.28,12300.0,25.8331,25.8806,25.8331,25.8806,12300.0
2005-03-01 15:30:00,27.28,27.29,27.28,27.29,10600.0,25.8806,25.8901,25.8806,25.8901,10600.0
2005-03-01 15:35:00,27.29,27.29,27.27,27.27,8200.0,25.8901,25.8901,25.8711,25.8711,8200.0
2005-03-01 15:40:00,27.27,27.28,27.27,27.27,15800.0,25.8711,25.8806,25.8711,25.8711,15800.0
2005-03-01 15:45:00,27.27,27.28,27.26,27.27,12000.0,25.8711,25.8806,25.8616,25.8711,12000.0
2005-03-01 15:50:00,27.27,27.3,27.27,27.27,16100.0,25.8711,25.8995,25.8711,25.8711,16100.0
2005-03-01 15:55:00,27.28,27.32,27.28,27.3,24800.0,25.8806,25.9185,25.8806,25.8995,24800.0
2005-03-02 09:30:00,27.27,27.27,27.14,27.14,10200.0,25.8711,25.8711,25.7478,25.7478,10200.0
2005-03-02 09:35:00,27.1,27.1,26.96,26.97,14600.0,25.7098,25.7098,25.577,25.5865,14600.0
2005-03-02 09:40:00,27.0,27.25,27.0,27.11,13000.0,25.6149,25.8521,25.6149,25.7193,13000.0
2005-03-02 09:45:00,27.12,27.12,27.0,27.01,13900.0,25.7288,25.7288,25.6149,25.6244,13900.0
2005-03-02 09:50:00,27.0,27.0,26.89,26.89,16900.0,25.6149,25.6149,25.5106,25.5106,16900.0
2005-03-02 09:55:00,26.9,27.0,26.9,26.98,10100.0,25.5201,25.6149,25.5201,25.596,10100.0
2005-03-02 10:00:00,26.97,27.01,26.93,26.98,13700.0,25.5865,25.6244,25.5485,25.596,13700.0
2005-03-02 10:05:00,26.97,27.0,26.96,26.97,9700.0,25.5865,25.6149,25.577,25.5865,9700.0
2005-03-02 10:10:00,26.98,27.01,26.97,27.0,10400.0,25.596,25.6244,25.5865,25.6149,10400.0
2005-03-02 10:15:00,26.99,27.0,26.96,26.97,15700.0,25.6054,25.6149,25.577,25.5865,15700.0
2005-03-02 10:20:00,26.98,26.98,26.92,26.94,13900.0,25.596,25.596,25.539,25.558,13900.0
2005-03-02 10:25:00,26.94,26.99,26.94,26.99,12700.0,25.558,25.6054,25.558,25.6054,12700.0
2005-03-02 10:30:00,26.99,27.04,26.99,27.0,22000.0,25.6054,25.6529,25.6054,25.6149,22000.0
2005-03-02 10:35:00,27.0,27.0,26.92,26.92,9200.0,25.6149,25.6149,25.539,25.539,9200.0
2005-03-02 10:40:00,26.92,26.94,26.91,26.94,8400.0,25.539,25.558,25.5296,25.558,8400.0
2005-03-02 10:45:00,26.94,27.0,26.94,26.96,21900.0,25.558,25.6149,25.558,25.577,21900.0
2005-03-02 10:50:00,26.96,27.01,26.95,27.01,25000.0,25.577,25.6244,25.5675,25.6244,25000.0
2005-03-02 10:55:00,27.01,27.05,27.0,27.05,13400.0,25.6244,25.6624,25.6149,25.6624,13400.0
2005-03-02 11:00:00,27.03,27.14,27.03,27.12,21800.0,25.6434,25.7478,25.6434,25.7288,21800.0
2005-03-02 11:05:00,27.12,27.13,27.09,27.09,16200.0,25.7288,25.7383,25.7003,25.7003,16200.0
2005-03-02 11:10:00,27.09,27.2,27.09,27.2,20400.0,25.7003,25.8047,25.7003,25.8047,20400.0
2005-03-02 11:15:00,27.22,27.29,27.15,27.2,19700.0,25.8237,25.8901,25.7572,25.8047,19700.0
2005-03-02 11:20:00,27.22,27.22,27.14,27.15,16600.0,25.8237,25.8237,25.7478,25.7572,16600.0
2005-03-02 11:25:00,27.15,27.21,27.12,27.21,11400.0,25.7572,25.8142,25.7288,25.8142,11400.0
2005-03-02 11:30:00,27.2,27.21,27.18,27.18,8000.0,25.8047,25.8142,25.7857,25.7857,8000.0
2005-03-02 11:35:00,27.19,27.19,27.15,27.16,7300.0,25.7952,25.7952,25.7572,25.7667,7300.0
2005-03-02 11:40:00,27.14,27.15,27.13,27.13,6400.0,25.7478,25.7572,25.7383,25.7383,6400.0
2005-03-02 11:45:00,27.12,27.12,27.08,27.08,5100.0,25.7288,25.7288,25.6908,25.6908,5100.0
2005-03-02 11:50:00,27.08,27.1,27.08,27.1,8400.0,25.6908,25.7098,25.6908,25.7098,8400.0
2005-03-02 11:55:00,27.1,27.11,27.09,27.09,6500.0,25.7098,25.7193,25.7003,25.7003,6500.0
2005-03-02 12:00:00,27.09,27.09,27.05,27.06,8800.0,25.7003,25.7003,25.6624,25.6719,8800.0
2005-03-02 12:05:00,27.05,27.07,27.05,27.06,9400.0,25.6624,25.6813,25.6624,25.6719,9400.0
2005-03-02 12:10:00,27.07,27.08,27.07,27.08,4400.0,25.6813,25.6908,25.6813,25.6908,4400.0
2005-03-02 12:15:00,27.07,27.08,27.05,27.07,12100.0,25.6813,25.6908,25.6624,25.6813,12100.0
2005-03-02 12:20:00,27.08,27.08,27.04,27.05,9400.0,25.6908,25.6908,25.6529,25.6624,9400.0
2005-03-02 12:25:00,27.04,27.05,27.04,27.05,3000.0,25.6529,25.6624,25.6529,25.6624,3000.0
2005-03-02 12:30:00,27.05,27.05,27.02,27.02,4300.0,25.6624,25.6624,25.6339,25.6339,4300.0
2005-03-02 12:35:00,27.03,27.03,27.02,27.02,5800.0,25.6434,25.6434,25.6339,25.6339,5800.0
2005-03-02 12:40:00,27.03,27.03,27.01,27.01,3300.0,25.6434,25.6434,25.6244,25.6244,3300.0
2005-03-02 12:45:00,27.02,27.03,27.02,27.03,3900.0,25.6339,25.6434,25.6339,25.6434,3900.0
2005-03-02 12:50:00,27.03,27.03,27.02,27.03,6900.0,25.6434,25.6434,25.6339,25.6434,6900.0
2005-03-02 12:55:00,27.03,27.03,27.02,27.02,600.0,25.6434,25.6434,25.6339,25.6339,600.0
2005-03-02 13:00:00,27.01,27.03,27.01,27.03,16300.0,25.6244,25.6434,25.6244,25.6434,16300.0
2005-03-02 13:05:00,27.03,27.04,27.02,27.04,4400.0,25.6434,25.6529,25.6339,25.6529,4400.0
2005-03-02 13:10:00,27.04,27.04,27.03,27.03,2600.0,25.6529,25.6529,25.6434,25.6434,2600.0
2005-03-02 13:15:00,27.03,27.04,27.01,27.04,5800.0,25.6434,25.6529,25.6244,25.6529,5800.0
2005-03-02 13:20:00,27.04,27.04,27.03,27.03,4600.0,25.6529,25.6529,25.6434,25.6434,4600.0
2005-03-02 13:25:00,27.03,27.05,27.03,27.05,7600.0,25.6434,25.6624,25.6434,25.6624,7600.0
2005-03-02 13:30:00,27.05,27.05,27.04,27.04,2200.0,25.6624,25.6624,25.6529,25.6529,2200.0
2005-03-02 13:35:00,27.04,27.11,27.04,27.1,10500.0,25.6529,25.7193,25.6529,25.7098,10500.0
2005-03-02 13:40:00,27.11,27.11,27.03,27.03,11200.0,25.7193,25.7193,25.6434,25.6434,11200.0
2005-03-02 13:45:00,27.03,27.03,26.97,26.97,5900.0,25.6434,25.6434,25.5865,25.5865,5900.0
2005-03-02 13:50:00,26.97,26.97,26.92,26.92,12900.0,25.5865,25.5865,25.539,25.539,12900.0
2005-03-02 13:55:00,26.92,26.95,26.9,26.95,12900.0,25.539,25.5675,25.5201,25.5675,12900.0
2005-03-02 14:00:00,26.93,27.03,26.91,27.03,13300.0,25.5485,25.6434,25.5296,25.6434,13300.0
2005-03-02 14:05:00,27.03,27.08,27.03,27.07,15400.0,25.6434,25.6908,25.6434,25.6813,15400.0
2005-03-02 14:10:00,27.07,27.08,27.04,27.05,12300.0,25.6813,25.6908,25.6529,25.6624,12300.0
2005-03-02 14:15:00,27.06,27.06,27.05,27.05,7600.0,25.6719,25.6719,25.6624,25.6624,7600.0
2005-03-02 14:20:00,27.05,27.06,27.04,27.05,3000.0,25.6624,25.6719,25.6529,25.6624,3000.0
2005-03-02 14:25:00,27.05,27.09,27.04,27.06,21700.0,25.6624,25.7003,25.6529,25.6719,21700.0
2005-03-02 14:30:00,27.06,27.06,27.02,27.02,5100.0,25.6719,25.6719,25.6339,25.6339,5100.0
2005-03-02 14:35:00,27.02,27.02,26.95,26.97,11700.0,25.6339,25.6339,25.5675,25.5865,11700.0
2005-03-02 14:40:00,26.96,26.96,26.94,26.95,9400.0,25.577,25.577,25.558,25.5675,9400.0
2005-03-02 14:45:00,26.95,26.99,26.93,26.99,8700.0,25.5675,25.6054,25.5485,25.6054,8700.0
2005-03-02 14:50:00,26.99,26.99,26.94,26.95,7400.0,25.6054,25.6054,25.558,25.5675,7400.0
2005-03-02 14:55:00,26.95,27.0,26.94,26.98,10700.0,25.5675,25.6149,25.558,25.596,10700.0
2005-03-02 15:00:00,26.97,27.05,26.97,27.05,12700.0,25.5865,25.6624,25.5865,25.6624,12700.0
2005-03-02 15:05:00,27.06,27.06,26.99,27.04,6800.0,25.6719,25.6719,25.6054,25.6529,6800.0
2005-03-02 15:10:00,27.04,27.07,27.04,27.07,7200.0,25.6529,25.6813,25.6529,25.6813,7200.0
2005-03-02 15:15:00,27.06,27.08,27.06,27.07,8000.0,25.6719,25.6908,25.6719,25.6813,8000.0
2005-03-02 15:20:00,27.07,27.09,27.06,27.09,5500.0,25.6813,25.7003,25.6719,25.7003,5500.0
2005-03-02 15:25:00,27.09,27.17,27.09,27.15,20300.0,25.7003,25.7762,25.7003,25.7572,20300.0
2005-03-02 15:30:00,27.15,27.18,27.14,27.18,10400.0,25.7572,25.7857,25.7478,25.7857,10400.0
2005-03-02 15:35:00,27.16,27.17,27.15,27.16,5400.0,25.7667,25.7762,25.7572,25.7667,5400.0
2005-03-02 15:40:00,27.16,27.19,27.15,27.18,9400.0,25.7667,25.7952,25.7572,25.7857,9400.0
2005-03-02 15:45:00,27.19,27.23,27.16,27.22,20800.0,25.7952,25.8331,25.7667,25.8237,20800.0
2005-03-02 15:50:00,27.22,27.23,27.2,27.22,44600.0,25.8237,25.8331,25.8047,25.8237,44600.0
2005-03-02 15:55:00,27.23,27.23,27.17,27.2,47700.0,25.8331,25.8331,25.7762,25.8047,47700.0
2005-03-03 09:30:00,27.25,27.36,27.25,27.28,16000.0,25.8521,25.9565,25.8521,25.8806,16000.0
2005-03-03 09:35:00,27.28,27.35,27.28,27.32,13300.0,25.8806,25.947,25.8806,25.9185,13300.0
2005-03-03 09:40:00,27.32,27.33,27.29,27.33,17100.0,25.9185,25.928,25.8901,25.928,17100.0
2005-03-03 09:45:00,27.33,27.39,27.33,27.35,28800.0,25.928,25.9849,25.928,25.947,28800.0
2005-03-03 09:50:00,27.36,27.36,27.3,27.34,9600.0,25.9565,25.9565,25.8995,25.9375,9600.0
2005-03-03 09:55:00,27.34,27.34,27.3,27.31,8300.0,25.9375,25.9375,25.8995,25.909,8300.0
2005-03-03 10:00:00,27.31,27.31,27.26,27.26,12400.0,25.909,25.909,25.8616,25.8616,12400.0
2005-03-03 10:05:00,27.27,27.34,27.26,27.32,15100.0,25.8711,25.9375,25.8616,25.9185,15100.0
2005-03-03 10:10:00,27.32,27.34,27.31,27.34,11000.0,25.9185,25.9375,25.909,25.9375,11000.0
2005-03-03 10:15:00,27.34,27.34,27.25,27.3,14100.0,25.9375,25.9375,25.8521,25.8995,14100.0
2005-03-03 10:20:00,27.29,27.31,27.27,27.28,12100.0,25.8901,25.909,25.8711,25.8806,12100.0
2005-03-03 10:25:00,27.26,27.29,27.26,27.27,9200.0,25.8616,25.8901,25.8616,25.8711,9200.0
2005-03-03 10:30:00,27.26,27.27,27.24,27.27,7300.0,25.8616,25.8711,25.8426,25.8711,7300.0
2005-03-03 10:35:00,27.26,27.27,27.25,27.25,8200.0,25.8616,25.8711,25.8521,25.8521,8200.0
2005-03-03 10:40:00,27.26,27.28,27.24,27.28,12400.0,25.8616,25.8806,25.8426,25.8806,12400.0
2005-03-03 10:45:00,27.28,27.32,27.28,27.32,17300.0,25.8806,25.9185,25.8806,25.9185,17300.0
2005-03-03 10:50:00,27.32,27.32,27.3,27.31,16000.0,25.9185,25.9185,25.8995,25.909,16000.0
2005-03-03 10:55:00,27.31,27.32,27.3,27.3,8400.0,25.909,25.9185,25.8995,25.8995,8400.0
2005-03-03 11:00:00,27.3,27.31,27.26,27.27,17400.0,25.8995,25.909,25.8616,25.8711,17400.0
2005-03-03 11:05:00,27.27,27.3,27.25,27.26,9600.0,25.8711,25.8995,25.8521,25.8616,9600.0
2005-03-03 11:10:00,27.26,27.3,27.26,27.3,8100.0,25.8616,25.8995,25.8616,25.8995,8100.0
2005-03-03 11:15:00,27.3,27.3,27.29,27.3,5200.0,25.8995,25.8995,25.8901,25.8995,5200.0
2005-03-03 11:20:00,27.3,27.3,27.26,27.28,6900.0,25.8995,25.8995,25.8616,25.8806,6900.0
2005-03-03 11:25:00,27.29,27.29,27.26,27.26,6000.0,25.8901,25.8901,25.8616,25.8616,6000.0
2005-03-03 11:30:00,27.27,27.27,27.24,27.25,7400.0,25.8711,25.8711,25.8426,25.8521,7400.0
2005-03-03 11:35:00,27.25,27.25,27.22,27.23,6100.0,25.8521,25.8521,25.8237,25.8331,6100.0
2005-03-03 11:40:00,27.23,27.24,27.19,27.2,4900.0,25.8331,25.8426,25.7952,25.8047,4900.0
2005-03-03 11:45:00,27.2,27.2,27.1,27.1,7400.0,25.8047,25.8047,25.7098,25.7098,7400.0
2005-03-03 11:50:00,27.08,27.12,27.08,27.08,10200.0,25.6908,25.7288,25.6908,25.6908,10200.0
2005-03-03 11:55:00,27.08,27.08,27.02,27.05,9300.0,25.6908,25.6908,25.6339,25.6624,9300.0
2005-03-03 12:00:00,27.03,27.05,27.02,27.04,4000.0,25.6434,25.6624,25.6339,25.6529,4000.0
2005-03-03 12:05:00,27.04,27.04,26.99,26.99,5600.0,25.6529,25.6529,25.6054,25.6054,5600.0
2005-03-03 12:10:00,26.99,27.0,26.97,26.99,10100.0,25.6054,25.6149,25.5865,25.6054,10100.0
2005-03-03 12:15:00,26.98,26.98,26.97,26.97,2800.0,25.596,25.596,25.5865,25.5865,2800.0
2005-03-03 12:20:00,26.97,26.97,26.94,26.96,5900.0,25.5865,25.5865,25.558,25.577,5900.0
2005-03-03 12:25:00,26.95,26.95,26.91,26.92,5000.0,25.5675,25.5675,25.5296,25.539,5000.0
2005-03-03 12:30:00,26.92,26.95,26.87,26.95,8800.0,25.539,25.5675,25.4916,25.5675,8800.0
2005-03-03 12:35:00,26.94,26.94,26.9,26.92,9800.0,25.558,25.558,25.5201,25.539,9800.0
2005-03-03 12:40:00,26.93,26.97,26.93,26.96,8600.0,25.5485,25.5865,25.5485,25.577,8600.0
2005-03-03 12:45:00,26.96,26.98,26.95,26.98,3100.0,25.577,25.596,25.5675,25.596,3100.0
2005-03-03 12:50:00,26.98,26.99,26.98,26.98,3400.0,25.596,25.6054,25.596,25.596,3400.0
2005-03-03 12:55:00,26.99,27.03,26.99,27.03,7800.0,25.6054,25.6434,25.6054,25.6434,7800.0
2005-03-03 13:00:00,27.04,27.04,27.03,27.03,5000.0,25.6529,25.6529,25.6434,25.6434,5000.0
2005-03-03 13:05:00,27.02,27.06,27.02,27.05,9500.0,25.6339,25.6719,25.6339,25.6624,9500.0
2005-03-03 13:10:00,27.03,27.06,27.02,27.03,5500.0,25.6434,25.6719,25.6339,25.6434,5500.0
2005-03-03 13:15:00,27.04,27.08,27.04,27.08,4800.0,25.6529,25.6908,25.6529,25.6908,4800.0
2005-03-03 13:20:00,27.09,27.11,27.09,27.11,8200.0,25.7003,25.7193,25.7003,25.7193,8200.0
2005-03-03 13:25:00,27.11,27.11,27.05,27.07,7900.0,25.7193,25.7193,25.6624,25.6813,7900.0
2005-03-03 13:30:00,27.07,27.08,27.07,27.08,2900.0,25.6813,25.6908,25.6813,25.6908,2900.0
2005-03-03 13:35:00,27.08,27.09,27.06,27.08,5000.0,25.6908,25.7003,25.6719,25.6908,5000.0
2005-03-03 13:40:00,27.08,27.08,27.05,27.06,4300.0,25.6908,25.6908,25.6624,25.6719,4300.0
2005-03-03 13:45:00,27.06,27.06,27.03,27.05,5100.0,25.6719,25.6719,25.6434,25.6624,5100.0
2005-03-03 13:50:00,27.05,27.06,27.05,27.06,4400.0,25.6624,25.6719,25.6624,25.6719,4400.0
2005-03-03 13:55:00,27.05,27.08,27.03,27.04,11100.0,25.6624,25.6908,25.6434,25.6529,11100.0
2005-03-03 14:00:00,27.04,27.05,27.03,27.03,5200.0,25.6529,25.6624,25.6434,25.6434,5200.0
2005-03-03 14:05:00,27.04,27.04,27.03,27.04,3200.0,25.6529,25.6529,25.6434,25.6529,3200.0
2005-03-03 14:10:00,27.04,27.07,27.03,27.06,11400.0,25.6529,25.6813,25.6434,25.6719,11400.0
2005-03-03 14:15:00,27.07,27.09,27.03,27.05,14200.0,25.6813,25.7003,25.6434,25.6624,14200.0
2005-03-03 14:20:00,27.06,27.1,27.06,27.09,7300.0,25.6719,25.7098,25.6719,25.7003,7300.0
2005-03-03 14:25:00,27.09,27.11,27.08,27.09,10100.0,25.7003,25.7193,25.6908,25.7003,10100.0
2005-03-03 14:30:00,27.1,27.11,27.09,27.1,8600.0,25.7098,25.7193,25.7003,25.7098,8600.0
2005-03-03 14:35:00,27.1,27.11,27.09,27.1,6500.0,25.7098,25.7193,25.7003,25.7098,6500.0
2005-03-03 14:40:00,27.1,27.11,27.09,27.09,3900.0,25.7098,25.7193,25.7003,25.7003,3900.0
2005-03-03 14:45:00,27.09,27.09,27.06,27.07,6900.0,25.7003,25.7003,25.6719,25.6813,6900.0
2005-03-03 14:50:00,27.07,27.08,27.06,27.07,10900.0,25.6813,25.6908,25.6719,25.6813,10900.0
2005-03-03 14:55:00,27.08,27.08,27.07,27.08,4800.0,25.6908,25.6908,25.6813,25.6908,4800.0
2005-03-03 15:00:00,27.08,27.09,27.08,27.09,6500.0,25.6908,25.7003,25.6908,25.7003,6500.0
2005-03-03 15:05:00,27.09,27.1,27.08,27.09,10000.0,25.7003,25.7098,25.6908,25.7003,10000.0
2005-03-03 15:10:00,27.09,27.09,27.07,27.07,10800.0,25.7003,25.7003,25.6813,25.6813,10800.0
2005-03-03 15:15:00,27.07,27.08,27.07,27.07,6600.0,25.6813,25.6908,25.6813,25.6813,6600.0
2005-03-03 15:20:00,27.06,27.07,27.06,27.07,10400.0,25.6719,25.6813,25.6719,25.6813,10400.0
2005-03-03 15:25:00,27.07,27.08,27.06,27.07,18600.0,25.6813,25.6908,25.6719,25.6813,18600.0
2005-03-03 15:30:00,27.08,27.08,27.07,27.08,8700.0,25.6908,25.6908,25.6813,25.6908,8700.0
2005-03-03 15:35:00,27.08,27.11,27.08,27.11,13500.0,25.6908,25.7193,25.6908,25.7193,13500.0
2005-03-03 15:40:00,27.11,27.14,27.11,27.14,18300.0,25.7193,25.7478,25.7193,25.7478,18300.0
2005-03-03 15:45:00,27.14,27.15,26.9,26.97,58100.0,25.7478,25.7572,25.5201,25.5865,58100.0
2005-03-03 15:50:00,26.99,27.09,26.99,27.09,34300.0,25.6054,25.7003,25.6054,25.7003,34300.0
2005-03-03 15:55:00,27.08,27.09,27.07,27.07,23800.0,25.6908,25.7003,25.6813,25.6813,23800.0
2005-03-04 09:30:00,27.55,27.58,27.41,27.48,37400.0,26.1367,26.1652,26.0039,26.0703,37400.0
2005-03-04 09:35:00,27.54,27.54,27.35,27.35,14600.0,26.1272,26.1272,25.947,25.947,14600.0
2005-03-04 09:40:00,27.37,27.37,27.26,27.29,4800.0,25.966,25.966,25.8616,25.8901,4800.0
2005-03-04 09:45:00,27.28,27.35,27.23,27.33,11200.0,25.8806,25.947,25.8331,25.928,11200.0
2005-03-04 09:50:00,27.33,27.38,27.33,27.37,10800.0,25.928,25.9754,25.928,25.966,10800.0
2005-03-04 09:55:00,27.36,27.39,27.35,27.35,8400.0,25.9565,25.9849,25.947,25.947,8400.0
2005-03-04 10:00:00,27.35,27.6,27.35,27.52,28800.0,25.947,26.1842,25.947,26.1083,28800.0
2005-03-04 10:05:00,27.52,27.55,27.5,27.54,19900.0,26.1083,26.1367,26.0893,26.1272,19900.0
2005-03-04 10:10:00,27.54,27.55,27.51,27.53,16600.0,26.1272,26.1367,26.0988,26.1177,16600.0
2005-03-04 10:15:00,27.54,27.55,27.52,27.53,4200.0,26.1272,26.1367,26.1083,26.1177,4200.0
2005-03-04 10:20:00,27.5,27.56,27.5,27.54,13900.0,26.0893,26.1462,26.0893,26.1272,13900.0
2005-03-04 10:25:00,27.53,27.57,27.52,27.54,19000.0,26.1177,26.1557,26.1083,26.1272,19000.0
2005-03-04 10:30:00,27.55,27.55,27.51,27.55,16500.0,26.1367,26.1367,26.0988,26.1367,16500.0
2005-03-04 10:35:00,27.55,27.58,27.55,27.55,13700.0,26.1367,26.1652,26.1367,26.1367,13700.0
2005-03-04 10:40:00,27.56,27.59,27.56,27.58,11100.0,26.1462,26.1747,26.1462,26.1652,11100.0
2005-03-04 10:45:00,27.58,27.62,27.57,27.61,11000.0,26.1652,26.2031,26.1557,26.1936,11000.0
2005-03-04 10:50:00,27.6,27.63,27.56,27.56,17500.0,26.1842,26.2126,26.1462,26.1462,17500.0
2005-03-04 10:55:00,27.56,27.62,27.56,27.61,15300.0,26.1462,26.2031,26.1462,26.1936,15300.0
2005-03-04 11:00:00,27.61,27.61,27.59,27.61,10600.0,26.1936,26.1936,26.1747,26.1936,10600.0
2005-03-04 11:05:00,27.6,27.62,27.6,27.6,13400.0,26.1842,26.2031,26.1842,26.1842,13400.0
2005-03-04 11:10:00,27.6,27.61,27.57,27.57,13200.0,26.1842,26.1936,26.1557,26.1557,13200.0
2005-03-04 11:15:00,27.57,27.6,27.56,27.56,12800.0,26.1557,26.1842,26.1462,26.1462,12800.0
2005-03-04 11:20:00,27.58,27.6,27.57,27.6,9500.0,26.1652,26.1842,26.1557,26.1842,9500.0
2005-03-04 11:25:00,27.58,27.64,27.58,27.64,16700.0,26.1652,26.2221,26.1652,26.2221,16700.0
2005-03-04 11:30:00,27.64,27.66,27.62,27.65,13100.0,26.2221,26.2411,26.2031,26.2316,13100.0
2005-03-04 11:35:00,27.65,27.66,27.6,27.61,12500.0,26.2316,26.2411,26.1842,26.1936,12500.0
2005-03-04 11:40:00,27.6,27.63,27.6,27.6,26100.0,26.1842,26.2126,26.1842,26.1842,26100.0
2005-03-04 11:45:00,27.6,27.65,27.58,27.59,32900.0,26.1842,26.2316,26.1652,26.1747,32900.0
2005-03-04 11:50:00,27.6,27.61,27.58,27.58,6900.0,26.1842,26.1936,26.1652,26.1652,6900.0
2005-03-04 11:55:00,27.58,27.59,27.52,27.52,7700.0,26.1652,26.1747,26.1083,26.1083,7700.0
2005-03-04 12:00:00,27.53,27.55,27.5,27.5,9600.0,26.1177,26.1367,26.0893,26.0893,9600.0
2005-03-04 12:05:00,27.5,27.6,27.5,27.57,21100.0,26.0893,26.1842,26.0893,26.1557,21100.0
2005-03-04 12:10:00,27.57,27.57,27.53,27.53,8500.0,26.1557,26.1557,26.1177,26.1177,8500.0
2005-03-04 12:15:00,27.55,27.59,27.52,27.59,7900.0,26.1367,26.1747,26.1083,26.1747,7900.0
2005-03-04 12:20:00,27.58,27.59,27.55,27.55,6800.0,26.1652,26.1747,26.1367,26.1367,6800.0
2005-03-04 12:25:00,27.56,27.57,27.54,27.55,13300.0,26.1462,26.1557,26.1272,26.1367,13300.0
2005-03-04 12:30:00,27.55,27.56,27.55,27.56,15200.0,26.1367,26.1462,26.1367,26.1462,15200.0
2005-03-04 12:35:00,27.55,27.58,27.55,27.57,10700.0,26.1367,26.1652,26.1367,26.1557,10700.0
2005-03-04 12:40:00,27.56,27.57,27.55,27.55,12100.0,26.1462,26.1557,26.1367,26.1367,12100.0
2005-03-04 12:45:00,27.55,27.55,27.53,27.54,7600.0,26.1367,26.1367,26.1177,26.1272,7600.0
2005-03-04 12:50:00,27.55,27.56,27.54,27.54,6200.0,26.1367,26.1462,26.1272,26.1272,6200.0
2005-03-04 12:55:00,27.54,27.55,27.53,27.54,4500.0,26.1272,26.1367,26.1177,26.1272,4500.0
2005-03-04 13:00:00,27.54,27.55,27.54,27.54,5900.0,26.1272,26.1367,26.1272,26.1272,5900.0
2005-03-04 13:05:00,27.55,27.55,27.53,27.53,8700.0,26.1367,26.1367,26.1177,26.1177,8700.0
2005-03-04 13:10:00,27.53,27.53,27.52,27.52,8300.0,26.1177,26.1177,26.1083,26.1083,8300.0
2005-03-04 13:15:00,27.52,27.55,27.51,27.54,14600.0,26.1083,26.1367,26.0988,26.1272,14600.0
2005-03-04 13:20:00,27.54,27.56,27.54,27.55,7800.0,26.1272,26.1462,26.1272,26.1367,7800.0
2005-03-04 13:25:00,27.55,27.56,27.54,27.54,9400.0,26.1367,26.1462,26.1272,26.1272,9400.0
2005-03-04 13:30:00,27.53,27.56,27.53,27.55,13400.0,26.1177,26.1462,26.1177,26.1367,13400.0
2005-03-04 13:35:00,27.55,27.55,27.48,27.5,12400.0,26.1367,26.1367,26.0703,26.0893,12400.0
2005-03-04 13:40:00,27.5,27.5,27.49,27.5,2600.0,26.0893,26.0893,26.0798,26.0893,2600.0
2005-03-04 13:45:00,27.5,27.5,27.48,27.48,4600.0,26.0893,26.0893,26.0703,26.0703,4600.0
2005-03-04 13:50:00,27.49,27.55,27.49,27.55,16000.0,26.0798,26.1367,26.0798,26.1367,16000.0
2005-03-04 13:55:00,27.55,27.56,27.54,27.55,10900.0,26.1367,26.1462,26.1272,26.1367,10900.0
2005-03-04 14:00:00,27.55,27.56,27.54,27.55,16200.0,26.1367,26.1462,26.1272,26.1367,16200.0
2005-03-04 14:05:00,27.55,27.55,27.54,27.55,6900.0,26.1367,26.1367,26.1272,26.1367,6900.0
2005-03-04 14:10:00,27.53,27.54,27.53,27.53,19800.0,26.1177,26.1272,26.1177,26.1177,19800.0
2005-03-04 14:15:00,27.54,27.54,27.52,27.54,7200.0,26.1272,26.1272,26.1083,26.1272,7200.0
2005-03-04 14:20:00,27.53,27.54,27.52,27.52,7800.0,26.1177,26.1272,26.1083,26.1083,7800.0
2005-03-04 14:25:00,27.52,27.54,27.52,27.54,6000.0,26.1083,26.1272,26.1083,26.1272,6000.0
2005-03-04 14:30:00,27.54,27.54,27.52,27.54,7800.0,26.1272,26.1272,26.1083,26.1272,7800.0
2005-03-04 14:35:00,27.54,27.54,27.5,27.5,8100.0,26.1272,26.1272,26.0893,26.0893,8100.0
2005-03-04 14:40:00,27.5,27.54,27.5,27.53,8700.0,26.0893,26.1272,26.0893,26.1177,8700.0
2005-03-04 14:45:00,27.53,27.54,27.52,27.53,6900.0,26.1177,26.1272,26.1083,26.1177,6900.0
2005-03-04 14:50:00,27.53,27.54,27.52,27.53,10200.0,26.1177,26.1272,26.1083,26.1177,10200.0
2005-03-04 14:55:00,27.53,27.53,27.52,27.52,10700.0,26.1177,26.1177,26.1083,26.1083,10700.0
2005-03-04 15:00:00,27.52,27.54,27.51,27.53,4000.0,26.1083,26.1272,26.0988,26.1177,4000.0
2005-03-04 15:05:00,27.53,27.54,27.52,27.54,9900.0,26.1177,26.1272,26.1083,26.1272,9900.0
2005-03-04 15:10:00,27.54,27.55,27.53,27.54,19000.0,26.1272,26.1367,26.1177,26.1272,19000.0
2005-03-04 15:15:00,27.54,27.54,27.53,27.54,12500.0,26.1272,26.1272,26.1177,26.1272,12500.0
2005-03-04 15:20:00,27.54,27.54,27.52,27.53,17500.0,26.1272,26.1272,26.1083,26.1177,17500.0
2005-03-04 15:25:00,27.52,27.54,27.51,27.52,10300.0,26.1083,26.1272,26.0988,26.1083,10300.0
2005-03-04 15:30:00,27.52,27.52,27.51,27.51,16900.0,26.1083,26.1083,26.0988,26.0988,16900.0
2005-03-04 15:35:00,27.52,27.52,27.49,27.5,31700.0,26.1083,26.1083,26.0798,26.0893,31700.0
2005-03-04 15:40:00,27.5,27.52,27.49,27.49,43500.0,26.0893,26.1083,26.0798,26.0798,43500.0
2005-03-04 15:45:00,27.5,27.51,27.48,27.49,26200.0,26.0893,26.0988,26.0703,26.0798,26200.0
2005-03-04 15:50:00,27.49,27.52,27.45,27.5,50900.0,26.0798,26.1083,26.0419,26.0893,50900.0
2005-03-04 15:55:00,27.5,27.52,27.49,27.5,69400.0,26.0893,26.1083,26.0798,26.0893,69400.0
2005-03-07 09:30:00,27.55,27.7,27.53,27.65,14300.0,26.1367,26.279,26.1177,26.2316,14300.0
2005-03-07 09:35:00,27.65,27.65,27.64,27.65,4900.0,26.2316,26.2316,26.2221,26.2316,4900.0
2005-03-07 09:40:00,27.63,27.65,27.55,27.6,12700.0,26.2126,26.2316,26.1367,26.1842,12700.0
2005-03-07 09:45:00,27.61,27.62,27.56,27.61,7700.0,26.1936,26.2031,26.1462,26.1936,7700.0
2005-03-07 09:50:00,27.58,27.64,27.57,27.63,7200.0,26.1652,26.2221,26.1557,26.2126,7200.0
2005-03-07 09:55:00,27.63,27.63,27.6,27.61,9100.0,26.2126,26.2126,26.1842,26.1936,9100.0
2005-03-07 10:00:00,27.61,27.7,27.61,27.69,5400.0,26.1936,26.279,26.1936,26.2695,5400.0
2005-03-07 10:05:00,27.69,27.79,27.66,27.76,15500.0,26.2695,26.3644,26.2411,26.3359,15500.0
2005-03-07 10:10:00,27.7,27.74,27.68,27.68,6500.0,26.279,26.317,26.2601,26.2601,6500.0
2005-03-07 10:15:00,27.67,27.71,27.65,27.66,7200.0,26.2506,26.2885,26.2316,26.2411,7200.0
2005-03-07 10:20:00,27.65,27.66,27.62,27.64,20400.0,26.2316,26.2411,26.2031,26.2221,20400.0
2005-03-07 10:25:00,27.65,27.67,27.65,27.65,12800.0,26.2316,26.2506,26.2316,26.2316,12800.0
2005-03-07 10:30:00,27.65,27.7,27.64,27.7,37000.0,26.2316,26.279,26.2221,26.279,37000.0
2005-03-07 10:35:00,27.7,27.71,27.69,27.69,8100.0,26.279,26.2885,26.2695,26.2695,8100.0
2005-03-07 10:40:00,27.7,27.7,27.67,27.67,10500.0,26.279,26.279,26.2506,26.2506,10500.0
2005-03-07 10:45:00,27.67,27.67,27.65,27.65,4400.0,26.2506,26.2506,26.2316,26.2316,4400.0
2005-03-07 10:50:00,27.65,27.66,27.63,27.64,7600.0,26.2316,26.2411,26.2126,26.2221,7600.0
2005-03-07 10:55:00,27.64,27.64,27.62,27.63,6300.0,26.2221,26.2221,26.2031,26.2126,6300.0
2005-03-07 11:00:00,27.63,27.67,27.63,27.67,12700.0,26.2126,26.2506,26.2126,26.2506,12700.0
2005-03-07 11:05:00,27.67,27.69,27.67,27.68,6700.0,26.2506,26.2695,26.2506,26.2601,6700.0
2005-03-07 11:10:00,27.68,27.7,27.67,27.69,8100.0,26.2601,26.279,26.2506,26.2695,8100.0
2005-03-07 11:15:00,27.69,27.69,27.67,27.67,8400.0,26.2695,26.2695,26.2506,26.2506,8400.0
2005-03-07 11:20:00,27.67,27.7,27.67,27.68,6600.0,26.2506,26.279,26.2506,26.2601,6600.0
2005-03-07 11:25:00,27.68,27.68,27.67,27.68,5500.0,26.2601,26.2601,26.2506,26.2601,5500.0
2005-03-07 11:30:00,27.67,27.68,27.66,27.68,6400.0,26.2506,26.2601,26.2411,26.2601,6400.0
2005-03-07 11:35:00,27.69,27.72,27.67,27.72,9900.0,26.2695,26.298,26.2506,26.298,9900.0
2005-03-07 11:40:00,27.72,27.72,27.69,27.71,6600.0,26.298,26.298,26.2695,26.2885,6600.0
2005-03-07 11:45:00,27.7,27.71,27.68,27.7,6600.0,26.279,26.2885,26.2601,26.279,6600.0
2005-03-07 11:50:00,27.7,27.72,27.69,27.71,6900.0,26.279,26.298,26.2695,26.2885,6900.0
2005-03-07 11:55:00,27.71,27.72,27.69,27.7,5800.0,26.2885,26.298,26.2695,26.279,5800.0
2005-03-07 12:00:00,27.71,27.71,27.7,27.71,6200.0,26.2885,26.2885,26.279,26.2885,6200.0
2005-03-07 12:05:00,27.71,27.74,27.7,27.73,5400.0,26.2885,26.317,26.279,26.3075,5400.0
2005-03-07 12:10:00,27.73,27.74,27.7,27.7,3600.0,26.3075,26.317,26.279,26.279,3600.0
2005-03-07 12:15:00,27.7,27.76,27.7,27.73,7500.0,26.279,26.3359,26.279,26.3075,7500.0
2005-03-07 12:20:00,27.72,27.75,27.72,27.75,1800.0,26.298,26.3265,26.298,26.3265,1800.0
2005-03-07 12:25:00,27.75,27.77,27.74,27.74,28800.0,26.3265,26.3454,26.317,26.317,28800.0
2005-03-07 12:30:00,27.74,27.74,27.7,27.73,5700.0,26.317,26.317,26.279,26.3075,5700.0
2005-03-07 12:35:00,27.73,27.75,27.73,27.75,8100.0,26.3075,26.3265,26.3075,26.3265,8100.0
2005-03-07 12:40:00,27.74,27.75,27.73,27.74,9400.0,26.317,26.3265,26.3075,26.317,9400.0
2005-03-07 12:45:00,27.73,27.74,27.72,27.72,8700.0,26.3075,26.317,26.298,26.298,8700.0
2005-03-07 12:50:00,27.72,27.76,27.72,27.74,4900.0,26.298,26.3359,26.298,26.317,4900.0
2005-03-07 12:55:00,27.74,27.75,27.74,27.75,3700.0,26.317,26.3265,26.317,26.3265,3700.0
2005-03-07 13:00:00,27.74,27.75,27.74,27.75,3500.0,26.317,26.3265,26.317,26.3265,3500.0
2005-03-07 13:05:00,27.75,27.76,27.73,27.75,4300.0,26.3265,26.3359,26.3075,26.3265,4300.0
2005-03-07 13:10:00,27.74,27.75,27.74,27.74,2100.0,26.317,26.3265,26.317,26.317,2100.0
2005-03-07 13:15:00,27.74,27.77,27.74,27.75,6300.0,26.317,26.3454,26.317,26.3265,6300.0
2005-03-07 13:20:00,27.77,27.78,27.76,27.76,4400.0,26.3454,26.3549,26.3359,26.3359,4400.0
2005-03-07 13:25:00,27.75,27.76,27.75,27.75,4300.0,26.3265,26.3359,26.3265,26.3265,4300.0
2005-03-07 13:30:00,27.76,27.78,27.75,27.78,4400.0,26.3359,26.3549,26.3265,26.3549,4400.0
2005-03-07 13:35:00,27.76,27.79,27.76,27.79,3500.0,26.3359,26.3644,26.3359,26.3644,3500.0
2005-03-07 13:40:00,27.79,27.86,27.79,27.86,15500.0,26.3644,26.4308,26.3644,26.4308,15500.0
2005-03-07 13:45:00,27.85,27.87,27.83,27.84,5700.0,26.4213,26.4403,26.4024,26.4118,5700.0
2005-03-07 13:50:00,27.84,27.85,27.82,27.82,9300.0,26.4118,26.4213,26.3929,26.3929,9300.0
2005-03-07 13:55:00,27.82,27.84,27.82,27.83,7200.0,26.3929,26.4118,26.3929,26.4024,7200.0
2005-03-07 14:00:00,27.83,27.85,27.82,27.83,3900.0,26.4024,26.4213,26.3929,26.4024,3900.0
2005-03-07 14:05:00,27.83,27.84,27.83,27.83,3000.0,26.4024,26.4118,26.4024,26.4024,3000.0
2005-03-07 14:10:00,27.83,27.83,27.81,27.81,5300.0,26.4024,26.4024,26.3834,26.3834,5300.0
2005-03-07 14:15:00,27.81,27.82,27.8,27.8,12400.0,26.3834,26.3929,26.3739,26.3739,12400.0
2005-03-07 14:20:00,27.8,27.81,27.76,27.76,18800.0,26.3739,26.3834,26.3359,26.3359,18800.0
2005-03-07 14:25:00,27.76,27.77,27.75,27.75,15500.0,26.3359,26.3454,26.3265,26.3265,15500.0
2005-03-07 14:30:00,27.76,27.78,27.75,27.76,7600.0,26.3359,26.3549,26.3265,26.3359,7600.0
2005-03-07 14:35:00,27.76,27.77,27.75,27.77,2800.0,26.3359,26.3454,26.3265,26.3454,2800.0
2005-03-07 14:40:00,27.77,27.8,27.77,27.77,4600.0,26.3454,26.3739,26.3454,26.3454,4600.0
2005-03-07 14:45:00,27.78,27.79,27.77,27.78,5600.0,26.3549,26.3644,26.3454,26.3549,5600.0
2005-03-07 14:50:00,27.77,27.77,27.75,27.76,6100.0,26.3454,26.3454,26.3265,26.3359,6100.0
2005-03-07 14:55:00,27.76,27.78,27.75,27.78,14500.0,26.3359,26.3549,26.3265,26.3549,14500.0
2005-03-07 15:00:00,27.77,27.78,27.75,27.77,6200.0,26.3454,26.3549,26.3265,26.3454,6200.0
2005-03-07 15:05:00,27.77,27.78,27.76,27.77,3800.0,26.3454,26.3549,26.3359,26.3454,3800.0
2005-03-07 15:10:00,27.77,27.78,27.77,27.77,6200.0,26.3454,26.3549,26.3454,26.3454,6200.0
2005-03-07 15:15:00,27.78,27.78,27.76,27.77,19300.0,26.3549,26.3549,26.3359,26.3454,19300.0
2005-03-07 15:20:00,27.77,27.79,27.77,27.78,6300.0,26.3454,26.3644,26.3454,26.3549,6300.0
2005-03-07 15:25:00,27.79,27.79,27.76,27.77,4700.0,26.3644,26.3644,26.3359,26.3454,4700.0
2005-03-07 15:30:00,27.77,27.77,27.74,27.75,39700.0,26.3454,26.3454,26.317,26.3265,39700.0
2005-03-07 15:35:00,27.74,27.74,27.71,27.71,7500.0,26.317,26.317,26.2885,26.2885,7500.0
2005-03-07 15:40:00,27.71,27.75,27.71,27.75,5500.0,26.2885,26.3265,26.2885,26.3265,5500.0
2005-03-07 15:45:00,27.75,27.77,27.74,27.75,10000.0,26.3265,26.3454,26.317,26.3265,10000.0
2005-03-07 15:50:00,27.75,27.76,27.75,27.75,10200.0,26.3265,26.3359,26.3265,26.3265,10200.0
2005-03-07 15:55:00,27.75,27.76,27.71,27.76,18700.0,26.3265,26.3359,26.2885,26.3359,18700.0
2005-03-08 09:30:00,27.7,27.81,27.7,27.77,10300.0,26.279,26.3834,26.279,26.3454,10300.0
2005-03-08 09:35:00,27.77,27.8,27.72,27.76,3400.0,26.3454,26.3739,26.298,26.3359,3400.0
2005-03-08 09:40:00,27.75,27.82,27.75,27.78,8100.0,26.3265,26.3929,26.3265,26.3549,8100.0
2005-03-08 09:45:00,27.78,27.83,27.72,27.82,9200.0,26.3549,26.4024,26.298,26.3929,9200.0
2005-03-08 09:50:00,27.8,27.81,27.71,27.74,6800.0,26.3739,26.3834,26.2885,26.317,6800.0
2005-03-08 09:55:00,27.74,27.78,27.71,27.75,4900.0,26.317,26.3549,26.2885,26.3265,4900.0
2005-03-08 10:00:00,27.75,27.75,27.72,27.72,4800.0,26.3265,26.3265,26.298,26.298,4800.0
2005-03-08 10:05:00,27.72,27.73,27.7,27.73,13700.0,26.298,26.3075,26.279,26.3075,13700.0
2005-03-08 10:10:00,27.75,27.75,27.71,27.71,2400.0,26.3265,26.3265,26.2885,26.2885,2400.0
2005-03-08 10:15:00,27.71,27.71,27.7,27.71,2200.0,26.2885,26.2885,26.279,26.2885,2200.0
2005-03-08 10:20:00,27.71,27.71,27.71,27.71,3900.0,26.2885,26.2885,26.2885,26.2885,3900.0
2005-03-08 10:25:00,27.7,27.7,27.69,27.7,14600.0,26.279,26.279,26.2695,26.279,14600.0
2005-03-08 10:30:00,27.69,27.7,27.69,27.69,4500.0,26.2695,26.279,26.2695,26.2695,4500.0
2005-03-08 10:35:00,27.68,27.68,27.65,27.66,9100.0,26.2601,26.2601,26.2316,26.2411,9100.0
2005-03-08 10:40:00,27.66,27.67,27.66,27.66,4700.0,26.2411,26.2506,26.2411,26.2411,4700.0
2005-03-08 10:45:00,27.67,27.67,27.65,27.66,9000.0,26.2506,26.2506,26.2316,26.2411,9000.0
2005-03-08 10:50:00,27.66,27.68,27.65,27.67,11600.0,26.2411,26.2601,26.2316,26.2506,11600.0
2005-03-08 10:55:00,27.67,27.7,27.66,27.7,9100.0,26.2506,26.279,26.2411,26.279,9100.0
2005-03-08 11:00:00,27.69,27.7,27.69,27.69,13100.0,26.2695,26.279,26.2695,26.2695,13100.0
2005-03-08 11:05:00,27.69,27.7,27.67,27.68,17900.0,26.2695,26.279,26.2506,26.2601,17900.0
2005-03-08 11:10:00,27.67,27.72,27.67,27.71,6800.0,26.2506,26.298,26.2506,26.2885,6800.0
2005-03-08 11:15:00,27.72,27.72,27.69,27.69,3100.0,26.298,26.298,26.2695,26.2695,3100.0
2005-03-08 11:20:00,27.69,27.69,27.69,27.69,1900.0,26.2695,26.2695,26.2695,26.2695,1900.0
2005-03-08 11:25:00,27.7,27.72,27.69,27.7,4500.0,26.279,26.298,26.2695,26.279,4500.0
2005-03-08 11:30:00,27.71,27.71,27.7,27.71,4700.0,26.2885,26.2885,26.279,26.2885,4700.0
2005-03-08 11:35:00,27.71,27.71,27.7,27.7,2700.0,26.2885,26.2885,26.279,26.279,2700.0
2005-03-08 11:40:00,27.71,27.71,27.7,27.71,4000.0,26.2885,26.2885,26.279,26.2885,4000.0
2005-03-08 11:45:00,27.71,27.71,27.69,27.7,5700.0,26.2885,26.2885,26.2695,26.279,5700.0
2005-03-08 11:50:00,27.71,27.73,27.7,27.7,4300.0,26.2885,26.3075,26.279,26.279,4300.0
2005-03-08 11:55:00,27.71,27.71,27.69,27.69,2700.0,26.2885,26.2885,26.2695,26.2695,2700.0
2005-03-08 12:00:00,27.69,27.7,27.65,27.65,5200.0,26.2695,26.279,26.2316,26.2316,5200.0
2005-03-08 12:05:00,27.66,27.66,27.65,27.66,4800.0,26.2411,26.2411,26.2316,26.2411,4800.0
2005-03-08 12:10:00,27.66,27.67,27.65,27.65,8400.0,26.2411,26.2506,26.2316,26.2316,8400.0
2005-03-08 12:15:00,27.66,27.66,27.65,27.65,6900.0,26.2411,26.2411,26.2316,26.2316,6900.0
2005-03-08 12:20:00,27.66,27.73,27.66,27.72,10700.0,26.2411,26.3075,26.2411,26.298,10700.0
2005-03-08 12:25:00,27.72,27.75,27.72,27.72,6600.0,26.298,26.3265,26.298,26.298,6600.0
2005-03-08 12:30:00,27.72,27.72,27.7,27.7,1600.0,26.298,26.298,26.279,26.279,1600.0
2005-03-08 12:35:00,27.7,27.71,27.69,27.71,5900.0,26.279,26.2885,26.2695,26.2885,5900.0
2005-03-08 12:40:00,27.71,27.72,27.7,27.72,3100.0,26.2885,26.298,26.279,26.298,3100.0
2005-03-08 12:45:00,27.71,27.72,27.71,27.72,5700.0,26.2885,26.298,26.2885,26.298,5700.0
2005-03-08 12:50:00,27.72,27.72,27.71,27.72,4800.0,26.298,26.298,26.2885,26.298,4800.0
2005-03-08 12:55:00,27.72,27.72,27.7,27.7,3900.0,26.298,26.298,26.279,26.279,3900.0
2005-03-08 13:00:00,27.71,27.71,27.7,27.71,6000.0,26.2885,26.2885,26.279,26.2885,6000.0
2005-03-08 13:05:00,27.72,27.75,27.71,27.74,33000.0,26.298,26.3265,26.2885,26.317,33000.0
2005-03-08 13:10:00,27.74,27.76,27.74,27.76,9100.0,26.317,26.3359,26.317,26.3359,9100.0
2005-03-08 13:15:00,27.76,27.77,27.73,27.73,10400.0,26.3359,26.3454,26.3075,26.3075,10400.0
2005-03-08 13:20:00,27.73,27.73,27.72,27.73,3100.0,26.3075,26.3075,26.298,26.3075,3100.0
2005-03-08 13:25:00,27.73,27.73,27.72,27.72,3700.0,26.3075,26.3075,26.298,26.298,3700.0
2005-03-08 13:30:00,27.73,27.73,27.72,27.72,4700.0,26.3075,26.3075,26.298,26.298,4700.0
2005-03-08 13:35:00,27.72,27.74,27.71,27.72,8000.0,26.298,26.317,26.2885,26.298,8000.0
2005-03-08 13:40:00,27.72,27.74,27.72,27.73,5100.0,26.298,26.317,26.298,26.3075,5100.0
2005-03-08 13:45:00,27.73,27.73,27.72,27.73,10800.0,26.3075,26.3075,26.298,26.3075,10800.0
2005-03-08 13:50:00,27.73,27.73,27.71,27.71,11600.0,26.3075,26.3075,26.2885,26.2885,11600.0
2005-03-08 13:55:00,27.71,27.71,27.7,27.7,11700.0,26.2885,26.2885,26.279,26.279,11700.0
2005-03-08 14:00:00,27.7,27.7,27.68,27.69,4600.0,26.279,26.279,26.2601,26.2695,4600.0
2005-03-08 14:05:00,27.69,27.71,27.69,27.71,2100.0,26.2695,26.2885,26.2695,26.2885,2100.0
2005-03-08 14:10:00,27.7,27.71,27.68,27.69,5700.0,26.279,26.2885,26.2601,26.2695,5700.0
2005-03-08 14:15:00,27.7,27.7,27.69,27.7,10300.0,26.279,26.279,26.2695,26.279,10300.0
2005-03-08 14:20:00,27.7,27.73,27.7,27.72,7800.0,26.279,26.3075,26.279,26.298,7800.0
2005-03-08 14:25:00,27.72,27.72,27.7,27.7,5700.0,26.298,26.298,26.279,26.279,5700.0
2005-03-08 14:30:00,27.71,27.72,27.7,27.72,7700.0,26.2885,26.298,26.279,26.298,7700.0
2005-03-08 14:35:00,27.71,27.75,27.71,27.75,11300.0,26.2885,26.3265,26.2885,26.3265,11300.0
2005-03-08 14:40:00,27.75,27.75,27.72,27.72,3300.0,26.3265,26.3265,26.298,26.298,3300.0
2005-03-08 14:45:00,27.72,27.73,27.71,27.72,30200.0,26.298,26.3075,26.2885,26.298,30200.0
2005-03-08 14:50:00,27.71,27.72,27.69,27.7,17400.0,26.2885,26.298,26.2695,26.279,17400.0
2005-03-08 14:55:00,27.71,27.72,27.7,27.71,5400.0,26.2885,26.298,26.279,26.2885,5400.0
2005-03-08 15:00:00,27.71,27.72,27.7,27.71,5800.0,26.2885,26.298,26.279,26.2885,5800.0
2005-03-08 15:05:00,27.71,27.71,27.7,27.7,7000.0,26.2885,26.2885,26.279,26.279,7000.0
2005-03-08 15:10:00,27.7,27.71,27.69,27.7,6000.0,26.279,26.2885,26.2695,26.279,6000.0
2005-03-08 15:15:00,27.7,27.71,27.7,27.7,7600.0,26.279,26.2885,26.279,26.279,7600.0
2005-03-08 15:20:00,27.71,27.71,27.7,27.71,8400.0,26.2885,26.2885,26.279,26.2885,8400.0
2005-03-08 15:25:00,27.71,27.71,27.7,27.7,2900.0,26.2885,26.2885,26.279,26.279,2900.0
2005-03-08 15:30:00,27.7,27.71,27.69,27.69,17100.0,26.279,26.2885,26.2695,26.2695,17100.0
2005-03-08 15:35:00,27.7,27.7,27.65,27.66,19800.0,26.279,26.279,26.2316,26.2411,19800.0
2005-03-08 15:40:00,27.66,27.68,27.64,27.67,34900.0,26.2411,26.2601,26.2221,26.2506,34900.0
2005-03-08 15:45:00,27.68,27.7,27.68,27.69,14100.0,26.2601,26.279,26.2601,26.2695,14100.0
2005-03-08 15:50:00,27.68,27.7,27.68,27.68,8400.0,26.2601,26.279,26.2601,26.2601,8400.0
2005-03-08 15:55:00,27.69,27.69,27.68,27.68,19700.0,26.2695,26.2695,26.2601,26.2601,19700.0
2005-03-09 09:30:00,27.7,27.93,27.7,27.93,13300.0,26.279,26.4972,26.279,26.4972,13300.0
2005-03-09 09:35:00,27.92,27.92,27.69,27.69,5900.0,26.4877,26.4877,26.2695,26.2695,5900.0
2005-03-09 09:40:00,27.69,27.81,27.68,27.75,13700.0,26.2695,26.3834,26.2601,26.3265,13700.0
2005-03-09 09:45:00,27.75,27.76,27.69,27.69,7200.0,26.3265,26.3359,26.2695,26.2695,7200.0
2005-03-09 09:50:00,27.82,27.82,27.69,27.79,11300.0,26.3929,26.3929,26.2695,26.3644,11300.0
2005-03-09 09:55:00,27.78,27.81,27.74,27.75,10400.0,26.3549,26.3834,26.317,26.3265,10400.0
2005-03-09 10:00:00,27.74,27.81,27.72,27.79,41400.0,26.317,26.3834,26.298,26.3644,41400.0
2005-03-09 10:05:00,27.8,27.8,27.77,27.78,13700.0,26.3739,26.3739,26.3454,26.3549,13700.0
2005-03-09 10:10:00,27.76,27.78,27.75,27.78,5300.0,26.3359,26.3549,26.3265,26.3549,5300.0
2005-03-09 10:15:00,27.78,27.8,27.77,27.78,6800.0,26.3549,26.3739,26.3454,26.3549,6800.0
2005-03-09 10:20:00,27.77,27.79,27.72,27.79,24400.0,26.3454,26.3644,26.298,26.3644,24400.0
2005-03-09 10:25:00,27.79,27.85,27.79,27.85,11500.0,26.3644,26.4213,26.3644,26.4213,11500.0
2005-03-09 10:30:00,27.85,27.88,27.82,27.82,40900.0,26.4213,26.4498,26.3929,26.3929,40900.0
2005-03-09 10:35:00,27.81,27.85,27.79,27.79,22000.0,26.3834,26.4213,26.3644,26.3644,22000.0
2005-03-09 10:40:00,27.79,27.79,27.77,27.79,9100.0,26.3644,26.3644,26.3454,26.3644,9100.0
2005-03-09 10:45:00,27.78,27.82,27.77,27.82,6800.0,26.3549,26.3929,26.3454,26.3929,6800.0
2005-03-09 10:50:00,27.82,27.86,27.79,27.79,5000.0,26.3929,26.4308,26.3644,26.3644,5000.0
2005-03-09 10:55:00,27.78,27.79,27.78,27.79,3500.0,26.3549,26.3644,26.3549,26.3644,3500.0
2005-03-09 11:00:00,27.79,27.8,27.79,27.8,2200.0,26.3644,26.3739,26.3644,26.3739,2200.0
2005-03-09 11:05:00,27.79,27.8,27.76,27.76,4600.0,26.3644,26.3739,26.3359,26.3359,4600.0
2005-03-09 11:10:00,27.77,27.77,27.75,27.75,4100.0,26.3454,26.3454,26.3265,26.3265,4100.0
2005-03-09 11:15:00,27.75,27.75,27.67,27.69,10100.0,26.3265,26.3265,26.2506,26.2695,10100.0
2005-03-09 11:20:00,27.69,27.75,27.69,27.75,7200.0,26.2695,26.3265,26.2695,26.3265,7200.0
2005-03-09 11:25:00,27.73,27.77,27.72,27.77,8500.0,26.3075,26.3454,26.298,26.3454,8500.0
2005-03-09 11:30:00,27.77,27.77,27.74,27.74,6600.0,26.3454,26.3454,26.317,26.317,6600.0
2005-03-09 11:35:00,27.74,27.75,27.73,27.74,3400.0,26.317,26.3265,26.3075,26.317,3400.0
2005-03-09 11:40:00,27.74,27.8,27.74,27.75,8700.0,26.317,26.3739,26.317,26.3265,8700.0
2005-03-09 11:45:00,27.75,27.79,27.71,27.79,18500.0,26.3265,26.3644,26.2885,26.3644,18500.0
2005-03-09 11:50:00,27.78,27.79,27.72,27.72,3900.0,26.3549,26.3644,26.298,26.298,3900.0
2005-03-09 11:55:00,27.72,27.73,27.71,27.71,1300.0,26.298,26.3075,26.2885,26.2885,1300.0
2005-03-09 12:00:00,27.71,27.72,27.69,27.69,11300.0,26.2885,26.298,26.2695,26.2695,11300.0
2005-03-09 12:05:00,27.69,27.69,27.68,27.68,3900.0,26.2695,26.2695,26.2601,26.2601,3900.0
2005-03-09 12:10:00,27.68,27.71,27.68,27.71,5200.0,26.2601,26.2885,26.2601,26.2885,5200.0
2005-03-09 12:15:00,27.7,27.7,27.69,27.69,2600.0,26.279,26.279,26.2695,26.2695,2600.0
2005-03-09 12:20:00,27.69,27.7,27.68,27.69,4800.0,26.2695,26.279,26.2601,26.2695,4800.0
2005-03-09 12:25:00,27.69,27.7,27.68,27.69,6500.0,26.2695,26.279,26.2601,26.2695,6500.0
2005-03-09 12:30:00,27.69,27.72,27.68,27.72,8300.0,26.2695,26.298,26.2601,26.298,8300.0
2005-03-09 12:35:00,27.71,27.71,27.69,27.7,1100.0,26.2885,26.2885,26.2695,26.279,1100.0
2005-03-09 12:40:00,27.71,27.71,27.69,27.71,2900.0,26.2885,26.2885,26.2695,26.2885,2900.0
2005-03-09 12:45:00,27.71,27.71,27.69,27.7,6900.0,26.2885,26.2885,26.2695,26.279,6900.0
2005-03-09 12:50:00,27.7,27.7,27.67,27.69,12200.0,26.279,26.279,26.2506,26.2695,12200.0
2005-03-09 12:55:00,27.7,27.71,27.69,27.69,8400.0,26.279,26.2885,26.2695,26.2695,8400.0
2005-03-09 13:00:00,27.69,27.71,27.68,27.71,47400.0,26.2695,26.2885,26.2601,26.2885,47400.0
2005-03-09 13:05:00,27.71,27.71,27.69,27.7,4500.0,26.2885,26.2885,26.2695,26.279,4500.0
2005-03-09 13:10:00,27.7,27.7,27.69,27.69,3300.0,26.279,26.279,26.2695,26.2695,3300.0
2005-03-09 13:15:00,27.69,27.69,27.67,27.68,15800.0,26.2695,26.2695,26.2506,26.2601,15800.0
2005-03-09 13:20:00,27.69,27.71,27.68,27.69,20400.0,26.2695,26.2885,26.2601,26.2695,20400.0
2005-03-09 13:25:00,27.69,27.7,27.69,27.69,8700.0,26.2695,26.279,26.2695,26.2695,8700.0
2005-03-09 13:30:00,27.7,27.71,27.67,27.67,47100.0,26.279,26.2885,26.2506,26.2506,47100.0
2005-03-09 13:35:00,27.67,27.67,27.66,27.66,4000.0,26.2506,26.2506,26.2411,26.2411,4000.0
2005-03-09 13:40:00,27.67,27.67,27.65,27.65,5700.0,26.2506,26.2506,26.2316,26.2316,5700.0
2005-03-09 13:45:00,27.66,27.69,27.66,27.68,16200.0,26.2411,26.2695,26.2411,26.2601,16200.0
2005-03-09 13:50:00,27.69,27.71,27.68,27.69,24400.0,26.2695,26.2885,26.2601,26.2695,24400.0
2005-03-09 13:55:00,27.68,27.7,27.68,27.69,7800.0,26.2601,26.279,26.2601,26.2695,7800.0
2005-03-09 14:00:00,27.69,27.74,27.69,27.74,16700.0,26.2695,26.317,26.2695,26.317,16700.0
2005-03-09 14:05:00,27.72,27.72,27.7,27.7,5000.0,26.298,26.298,26.279,26.279,5000.0
2005-03-09 14:10:00,27.7,27.7,27.69,27.7,2200.0,26.279,26.279,26.2695,26.279,2200.0
2005-03-09 14:15:00,27.69,27.78,27.69,27.76,27200.0,26.2695,26.3549,26.2695,26.3359,27200.0
2005-03-09 14:20:00,27.76,27.76,27.71,27.72,7700.0,26.3359,26.3359,26.2885,26.298,7700.0
2005-03-09 14:25:00,27.71,27.71,27.65,27.67,14600.0,26.2885,26.2885,26.2316,26.2506,14600.0
2005-03-09 14:30:00,27.68,27.7,27.68,27.7,14000.0,26.2601,26.279,26.2601,26.279,14000.0
2005-03-09 14:35:00,27.7,27.71,27.69,27.7,13800.0,26.279,26.2885,26.2695,26.279,13800.0
2005-03-09 14:40:00,27.7,27.78,27.7,27.76,11800.0,26.279,26.3549,26.279,26.3359,11800.0
2005-03-09 14:45:00,27.77,27.77,27.75,27.76,1400.0,26.3454,26.3454,26.3265,26.3359,1400.0
2005-03-09 14:50:00,27.74,27.74,27.71,27.72,3000.0,26.317,26.317,26.2885,26.298,3000.0
2005-03-09 14:55:00,27.71,27.72,27.7,27.7,8600.0,26.2885,26.298,26.279,26.279,8600.0
2005-03-09 15:00:00,27.71,27.71,27.66,27.67,15700.0,26.2885,26.2885,26.2411,26.2506,15700.0
2005-03-09 15:05:00,27.66,27.67,27.66,27.66,2200.0,26.2411,26.2506,26.2411,26.2411,2200.0
2005-03-09 15:10:00,27.66,27.71,27.65,27.71,30900.0,26.2411,26.2885,26.2316,26.2885,30900.0
2005-03-09 15:15:00,27.7,27.75,27.69,27.72,13500.0,26.279,26.3265,26.2695,26.298,13500.0
2005-03-09 15:20:00,27.71,27.72,27.7,27.7,10300.0,26.2885,26.298,26.279,26.279,10300.0
2005-03-09 15:25:00,27.7,27.71,27.67,27.67,15000.0,26.279,26.2885,26.2506,26.2506,15000.0
2005-03-09 15:30:00,27.68,27.71,27.67,27.7,12700.0,26.2601,26.2885,26.2506,26.279,12700.0
2005-03-09 15:35:00,27.7,27.71,27.66,27.67,16600.0,26.279,26.2885,26.2411,26.2506,16600.0
2005-03-09 15:40:00,27.66,27.72,27.65,27.72,47500.0,26.2411,26.298,26.2316,26.298,47500.0
2005-03-09 15:45:00,27.72,27.75,27.69,27.7,25100.0,26.298,26.3265,26.2695,26.279,25100.0
2005-03-09 15:50:00,27.69,27.7,27.68,27.69,23300.0,26.2695,26.279,26.2601,26.2695,23300.0
2005-03-09 15:55:00,27.69,27.7,27.64,27.64,14200.0,26.2695,26.279,26.2221,26.2221,14200.0
2005-03-10 09:30:00,27.67,27.73,27.64,27.73,18700.0,26.2506,26.3075,26.2221,26.3075,18700.0
2005-03-10 09:35:00,27.73,27.74,27.68,27.7,8000.0,26.3075,26.317,26.2601,26.279,8000.0
2005-03-10 09:40:00,27.7,27.73,27.6,27.62,12500.0,26.279,26.3075,26.1842,26.2031,12500.0
2005-03-10 09:45:00,27.6,27.75,27.6,27.74,41300.0,26.1842,26.3265,26.1842,26.317,41300.0
2005-03-10 09:50:00,27.7,27.86,27.69,27.86,21600.0,26.279,26.4308,26.2695,26.4308,21600.0
2005-03-10 09:55:00,27.85,28.03,27.81,27.98,41100.0,26.4213,26.5921,26.3834,26.5447,41100.0
2005-03-10 10:00:00,27.98,28.05,27.91,27.93,19500.0,26.5447,26.6111,26.4783,26.4972,19500.0
2005-03-10 10:05:00,27.95,27.97,27.85,27.86,15800.0,26.5162,26.5352,26.4213,26.4308,15800.0
2005-03-10 10:10:00,27.86,27.86,27.75,27.77,10000.0,26.4308,26.4308,26.3265,26.3454,10000.0
2005-03-10 10:15:00,27.77,27.79,27.75,27.75,7000.0,26.3454,26.3644,26.3265,26.3265,7000.0
2005-03-10 10:20:00,27.76,27.76,27.7,27.7,14900.0,26.3359,26.3359,26.279,26.279,14900.0
2005-03-10 10:25:00,27.7,27.7,27.66,27.67,6100.0,26.279,26.279,26.2411,26.2506,6100.0
2005-03-10 10:30:00,27.66,27.71,27.66,27.71,19000.0,26.2411,26.2885,26.2411,26.2885,19000.0
2005-03-10 10:35:00,27.73,27.76,27.69,27.69,14100.0,26.3075,26.3359,26.2695,26.2695,14100.0
2005-03-10 10:40:00,27.7,27.76,27.69,27.76,23400.0,26.279,26.3359,26.2695,26.3359,23400.0
2005-03-10 10:45:00,27.75,27.8,27.75,27.78,10300.0,26.3265,26.3739,26.3265,26.3549,10300.0
2005-03-10 10:50:00,27.75,27.75,27.69,27.69,9900.0,26.3265,26.3265,26.2695,26.2695,9900.0
2005-03-10 10:55:00,27.68,27.69,27.61,27.62,33900.0,26.2601,26.2695,26.1936,26.2031,33900.0
2005-03-10 11:00:00,27.62,27.67,27.61,27.67,16600.0,26.2031,26.2506,26.1936,26.2506,16600.0
2005-03-10 11:05:00,27.66,27.66,27.61,27.62,7100.0,26.2411,26.2411,26.1936,26.2031,7100.0
2005-03-10 11:10:00,27.61,27.61,27.58,27.58,11700.0,26.1936,26.1936,26.1652,26.1652,11700.0
2005-03-10 11:15:00,27.59,27.66,27.59,27.66,12300.0,26.1747,26.2411,26.1747,26.2411,12300.0
2005-03-10 11:20:00,27.67,27.67,27.65,27.65,8200.0,26.2506,26.2506,26.2316,26.2316,8200.0
2005-03-10 11:25:00,27.64,27.65,27.63,27.65,11400.0,26.2221,26.2316,26.2126,26.2316,11400.0
2005-03-10 11:30:00,27.64,27.64,27.62,27.62,9400.0,26.2221,26.2221,26.2031,26.2031,9400.0
2005-03-10 11:35:00,27.63,27.63,27.61,27.61,5200.0,26.2126,26.2126,26.1936,26.1936,5200.0
2005-03-10 11:40:00,27.61,27.62,27.61,27.61,11800.0,26.1936,26.2031,26.1936,26.1936,11800.0
2005-03-10 11:45:00,27.62,27.65,27.61,27.65,10200.0,26.2031,26.2316,26.1936,26.2316,10200.0
2005-03-10 11:50:00,27.64,27.65,27.63,27.64,10300.0,26.2221,26.2316,26.2126,26.2221,10300.0
2005-03-10 11:55:00,27.64,27.65,27.64,27.64,3600.0,26.2221,26.2316,26.2221,26.2221,3600.0
2005-03-10 12:00:00,27.64,27.64,27.6,27.62,29600.0,26.2221,26.2221,26.1842,26.2031,29600.0
2005-03-10 12:05:00,27.62,27.62,27.6,27.6,5100.0,26.2031,26.2031,26.1842,26.1842,5100.0
2005-03-10 12:10:00,27.59,27.6,27.55,27.55,4800.0,26.1747,26.1842,26.1367,26.1367,4800.0
2005-03-10 12:15:00,27.55,27.55,27.52,27.52,4600.0,26.1367,26.1367,26.1083,26.1083,4600.0
2005-03-10 12:20:00,27.51,27.52,27.5,27.5,1700.0,26.0988,26.1083,26.0893,26.0893,1700.0
2005-03-10 12:25:00,27.5,27.5,27.48,27.5,8200.0,26.0893,26.0893,26.0703,26.0893,8200.0
2005-03-10 12:30:00,27.5,27.5,27.48,27.49,4400.0,26.0893,26.0893,26.0703,26.0798,4400.0
2005-03-10 12:35:00,27.49,27.49,27.48,27.49,6500.0,26.0798,26.0798,26.0703,26.0798,6500.0
2005-03-10 12:40:00,27.49,27.49,27.48,27.48,2500.0,26.0798,26.0798,26.0703,26.0703,2500.0
2005-03-10 12:45:00,27.49,27.52,27.49,27.49,6900.0,26.0798,26.1083,26.0798,26.0798,6900.0
2005-03-10 12:50:00,27.49,27.51,27.49,27.51,5900.0,26.0798,26.0988,26.0798,26.0988,5900.0
2005-03-10 12:55:00,27.53,27.65,27.53,27.65,5000.0,26.1177,26.2316,26.1177,26.2316,5000.0
2005-03-10 13:00:00,27.65,27.65,27.63,27.64,7800.0,26.2316,26.2316,26.2126,26.2221,7800.0
2005-03-10 13:05:00,27.64,27.64,27.6,27.6,8000.0,26.2221,26.2221,26.1842,26.1842,8000.0
2005-03-10 13:10:00,27.6,27.6,27.57,27.57,6200.0,26.1842,26.1842,26.1557,26.1557,6200.0
2005-03-10 13:15:00,27.57,27.6,27.57,27.6,5200.0,26.1557,26.1842,26.1557,26.1842,5200.0
2005-03-10 13:20:00,27.59,27.59,27.57,27.57,5900.0,26.1747,26.1747,26.1557,26.1557,5900.0
2005-03-10 13:25:00,27.57,27.61,27.57,27.58,11100.0,26.1557,26.1936,26.1557,26.1652,11100.0
2005-03-10 13:30:00,27.58,27.59,27.57,27.57,2700.0,26.1652,26.1747,26.1557,26.1557,2700.0
2005-03-10 13:35:00,27.57,27.61,27.57,27.61,14000.0,26.1557,26.1936,26.1557,26.1936,14000.0
2005-03-10 13:40:00,27.61,27.65,27.61,27.65,9400.0,26.1936,26.2316,26.1936,26.2316,9400.0
2005-03-10 13:45:00,27.66,27.68,27.65,27.67,3800.0,26.2411,26.2601,26.2316,26.2506,3800.0
2005-03-10 13:50:00,27.68,27.69,27.68,27.68,5700.0,26.2601,26.2695,26.2601,26.2601,5700.0
2005-03-10 13:55:00,27.68,27.69,27.67,27.68,3700.0,26.2601,26.2695,26.2506,26.2601,3700.0
2005-03-10 14:00:00,27.67,27.68,27.66,27.66,3900.0,26.2506,26.2601,26.2411,26.2411,3900.0
2005-03-10 14:05:00,27.66,27.66,27.65,27.65,2400.0,26.2411,26.2411,26.2316,26.2316,2400.0
2005-03-10 14:10:00,27.65,27.68,27.64,27.68,7300.0,26.2316,26.2601,26.2221,26.2601,7300.0
2005-03-10 14:15:00,27.68,27.69,27.67,27.68,6600.0,26.2601,26.2695,26.2506,26.2601,6600.0
2005-03-10 14:20:00,27.68,27.68,27.65,27.65,8300.0,26.2601,26.2601,26.2316,26.2316,8300.0
2005-03-10 14:25:00,27.65,27.65,27.65,27.65,3500.0,26.2316,26.2316,26.2316,26.2316,3500.0
2005-03-10 14:30:00,27.65,27.66,27.65,27.65,6600.0,26.2316,26.2411,26.2316,26.2316,6600.0
2005-03-10 14:35:00,27.65,27.66,27.65,27.65,10300.0,26.2316,26.2411,26.2316,26.2316,10300.0
2005-03-10 14:40:00,27.65,27.66,27.64,27.64,9400.0,26.2316,26.2411,26.2221,26.2221,9400.0
2005-03-10 14:45:00,27.65,27.7,27.64,27.7,5000.0,26.2316,26.279,26.2221,26.279,5000.0
2005-03-10 14:50:00,27.7,27.7,27.69,27.7,3300.0,26.279,26.279,26.2695,26.279,3300.0
2005-03-10 14:55:00,27.69,27.7,27.68,27.7,7600.0,26.2695,26.279,26.2601,26.279,7600.0
2005-03-10 15:00:00,27.7,27.7,27.68,27.68,2800.0,26.279,26.279,26.2601,26.2601,2800.0
2005-03-10 15:05:00,27.68,27.68,27.63,27.63,7600.0,26.2601,26.2601,26.2126,26.2126,7600.0
2005-03-10 15:10:00,27.64,27.66,27.6,27.65,11100.0,26.2221,26.2411,26.1842,26.2316,11100.0
2005-03-10 15:15:00,27.65,27.65,27.61,27.62,5600.0,26.2316,26.2316,26.1936,26.2031,5600.0
2005-03-10 15:20:00,27.62,27.62,27.6,27.61,4500.0,26.2031,26.2031,26.1842,26.1936,4500.0
2005-03-10 15:25:00,27.61,27.61,27.58,27.59,5900.0,26.1936,26.1936,26.1652,26.1747,5900.0
2005-03-10 15:30:00,27.59,27.6,27.58,27.59,3900.0,26.1747,26.1842,26.1652,26.1747,3900.0
2005-03-10 15:35:00,27.58,27.59,27.56,27.56,4400.0,26.1652,26.1747,26.1462,26.1462,4400.0
2005-03-10 15:40:00,27.57,27.57,27.55,27.55,4200.0,26.1557,26.1557,26.1367,26.1367,4200.0
2005-03-10 15:45:00,27.56,27.56,27.54,27.55,9500.0,26.1462,26.1462,26.1272,26.1367,9500.0
2005-03-10 15:50:00,27.55,27.59,27.54,27.59,7600.0,26.1367,26.1747,26.1272,26.1747,7600.0
2005-03-10 15:55:00,27.59,27.61,27.58,27.6,20300.0,26.1747,26.1936,26.1652,26.1842,20300.0
2005-03-11 09:30:00,27.65,27.7,27.57,27.7,9500.0,26.2316,26.279,26.1557,26.279,9500.0
2005-03-11 09:35:00,27.72,27.72,27.47,27.56,12000.0,26.298,26.298,26.0608,26.1462,12000.0
2005-03-11 09:40:00,27.54,27.63,27.49,27.55,9600.0,26.1272,26.2126,26.0798,26.1367,9600.0
2005-03-11 09:45:00,27.55,27.64,27.53,27.63,8600.0,26.1367,26.2221,26.1177,26.2126,8600.0
2005-03-11 09:50:00,27.66,27.71,27.66,27.7,8700.0,26.2411,26.2885,26.2411,26.279,8700.0
2005-03-11 09:55:00,27.71,27.73,27.64,27.7,6600.0,26.2885,26.3075,26.2221,26.279,6600.0
2005-03-11 10:00:00,27.68,27.69,27.64,27.66,11000.0,26.2601,26.2695,26.2221,26.2411,11000.0
2005-03-11 10:05:00,27.65,27.65,27.6,27.62,5300.0,26.2316,26.2316,26.1842,26.2031,5300.0
2005-03-11 10:10:00,27.63,27.64,27.59,27.6,5400.0,26.2126,26.2221,26.1747,26.1842,5400.0
2005-03-11 10:15:00,27.59,27.59,27.53,27.58,6100.0,26.1747,26.1747,26.1177,26.1652,6100.0
2005-03-11 10:20:00,27.58,27.68,27.58,27.67,11100.0,26.1652,26.2601,26.1652,26.2506,11100.0
2005-03-11 10:25:00,27.67,27.71,27.66,27.71,9200.0,26.2506,26.2885,26.2411,26.2885,9200.0
2005-03-11 10:30:00,27.72,27.73,27.67,27.68,6000.0,26.298,26.3075,26.2506,26.2601,6000.0
2005-03-11 10:35:00,27.67,27.68,27.62,27.68,15000.0,26.2506,26.2601,26.2031,26.2601,15000.0
2005-03-11 10:40:00,27.68,27.69,27.67,27.67,3400.0,26.2601,26.2695,26.2506,26.2506,3400.0
2005-03-11 10:45:00,27.67,27.67,27.64,27.67,8500.0,26.2506,26.2506,26.2221,26.2506,8500.0
2005-03-11 10:50:00,27.67,27.67,27.58,27.58,13200.0,26.2506,26.2506,26.1652,26.1652,13200.0
2005-03-11 10:55:00,27.58,27.6,27.52,27.6,9400.0,26.1652,26.1842,26.1083,26.1842,9400.0
2005-03-11 11:00:00,27.63,27.63,27.6,27.6,4600.0,26.2126,26.2126,26.1842,26.1842,4600.0
2005-03-11 11:05:00,27.59,27.59,27.55,27.56,7100.0,26.1747,26.1747,26.1367,26.1462,7100.0
2005-03-11 11:10:00,27.56,27.61,27.56,27.6,3800.0,26.1462,26.1936,26.1462,26.1842,3800.0
2005-03-11 11:15:00,27.6,27.69,27.6,27.69,6500.0,26.1842,26.2695,26.1842,26.2695,6500.0
2005-03-11 11:20:00,27.69,27.71,27.68,27.69,4600.0,26.2695,26.2885,26.2601,26.2695,4600.0
2005-03-11 11:25:00,27.69,27.72,27.67,27.71,10300.0,26.2695,26.298,26.2506,26.2885,10300.0
2005-03-11 11:30:00,27.71,27.73,27.68,27.68,8100.0,26.2885,26.3075,26.2601,26.2601,8100.0
2005-03-11 11:35:00,27.68,27.69,27.67,27.67,6900.0,26.2601,26.2695,26.2506,26.2506,6900.0
2005-03-11 11:40:00,27.67,27.67,27.63,27.63,17600.0,26.2506,26.2506,26.2126,26.2126,17600.0
2005-03-11 11:45:00,27.63,27.67,27.63,27.66,7700.0,26.2126,26.2506,26.2126,26.2411,7700.0
2005-03-11 11:50:00,27.66,27.68,27.65,27.68,5800.0,26.2411,26.2601,26.2316,26.2601,5800.0
2005-03-11 11:55:00,27.69,27.72,27.69,27.72,7500.0,26.2695,26.298,26.2695,26.298,7500.0
2005-03-11 12:00:00,27.72,27.73,27.72,27.72,5400.0,26.298,26.3075,26.298,26.298,5400.0
2005-03-11 12:05:00,27.73,27.74,27.69,27.7,12500.0,26.3075,26.317,26.2695,26.279,12500.0
2005-03-11 12:10:00,27.7,27.72,27.7,27.71,6900.0,26.279,26.298,26.279,26.2885,6900.0
2005-03-11 12:15:00,27.7,27.71,27.67,27.67,6200.0,26.279,26.2885,26.2506,26.2506,6200.0
2005-03-11 12:20:00,27.67,27.68,27.65,27.65,6400.0,26.2506,26.2601,26.2316,26.2316,6400.0
2005-03-11 12:25:00,27.65,27.65,27.65,27.65,4700.0,26.2316,26.2316,26.2316,26.2316,4700.0
2005-03-11 12:30:00,27.65,27.66,27.65,27.66,2000.0,26.2316,26.2411,26.2316,26.2411,2000.0
2005-03-11 12:35:00,27.66,27.67,27.65,27.66,8500.0,26.2411,26.2506,26.2316,26.2411,8500.0
2005-03-11 12:40:00,27.66,27.67,27.66,27.67,2500.0,26.2411,26.2506,26.2411,26.2506,2500.0
2005-03-11 12:45:00,27.67,27.67,27.66,27.67,1800.0,26.2506,26.2506,26.2411,26.2506,1800.0
2005-03-11 12:50:00,27.68,27.68,27.66,27.66,8900.0,26.2601,26.2601,26.2411,26.2411,8900.0
2005-03-11 12:55:00,27.66,27.68,27.64,27.67,7000.0,26.2411,26.2601,26.2221,26.2506,7000.0
2005-03-11 13:00:00,27.69,27.69,27.66,27.66,2100.0,26.2695,26.2695,26.2411,26.2411,2100.0
2005-03-11 13:05:00,27.66,27.67,27.62,27.63,4200.0,26.2411,26.2506,26.2031,26.2126,4200.0
2005-03-11 13:10:00,27.63,27.63,27.6,27.6,4900.0,26.2126,26.2126,26.1842,26.1842,4900.0
2005-03-11 13:15:00,27.6,27.6,27.57,27.57,3800.0,26.1842,26.1842,26.1557,26.1557,3800.0
2005-03-11 13:20:00,27.56,27.56,27.54,27.54,2100.0,26.1462,26.1462,26.1272,26.1272,2100.0
2005-03-11 13:25:00,27.54,27.56,27.54,27.56,4600.0,26.1272,26.1462,26.1272,26.1462,4600.0
2005-03-11 13:30:00,27.57,27.59,27.57,27.59,5900.0,26.1557,26.1747,26.1557,26.1747,5900.0
2005-03-11 13:35:00,27.59,27.59,27.57,27.59,6000.0,26.1747,26.1747,26.1557,26.1747,6000.0
2005-03-11 13:40:00,27.59,27.61,27.58,27.58,6600.0,26.1747,26.1936,26.1652,26.1652,6600.0
2005-03-11 13:45:00,27.58,27.58,27.55,27.57,12600.0,26.1652,26.1652,26.1367,26.1557,12600.0
2005-03-11 13:50:00,27.57,27.6,27.56,27.59,8700.0,26.1557,26.1842,26.1462,26.1747,8700.0
2005-03-11 13:55:00,27.59,27.6,27.59,27.59,5000.0,26.1747,26.1842,26.1747,26.1747,5000.0
2005-03-11 14:00:00,27.59,27.59,27.59,27.59,33000.0,26.1747,26.1747,26.1747,26.1747,33000.0
2005-03-11 14:05:00,27.59,27.62,27.59,27.62,5200.0,26.1747,26.2031,26.1747,26.2031,5200.0
2005-03-11 14:10:00,27.62,27.62,27.62,27.62,4000.0,26.2031,26.2031,26.2031,26.2031,4000.0
2005-03-11 14:15:00,27.61,27.63,27.61,27.62,10100.0,26.1936,26.2126,26.1936,26.2031,10100.0
2005-03-11 14:20:00,27.62,27.62,27.6,27.61,6200.0,26.2031,26.2031,26.1842,26.1936,6200.0
2005-03-11 14:25:00,27.61,27.61,27.6,27.6,4600.0,26.1936,26.1936,26.1842,26.1842,4600.0
2005-03-11 14:30:00,27.61,27.62,27.61,27.61,5300.0,26.1936,26.2031,26.1936,26.1936,5300.0
2005-03-11 14:35:00,27.61,27.63,27.6,27.63,9600.0,26.1936,26.2126,26.1842,26.2126,9600.0
2005-03-11 14:40:00,27.62,27.64,27.62,27.64,5800.0,26.2031,26.2221,26.2031,26.2221,5800.0
2005-03-11 14:45:00,27.64,27.67,27.63,27.66,11700.0,26.2221,26.2506,26.2126,26.2411,11700.0
2005-03-11 14:50:00,27.66,27.66,27.62,27.62,16400.0,26.2411,26.2411,26.2031,26.2031,16400.0
2005-03-11 14:55:00,27.62,27.62,27.58,27.58,16800.0,26.2031,26.2031,26.1652,26.1652,16800.0
2005-03-11 15:00:00,27.57,27.57,27.48,27.48,10800.0,26.1557,26.1557,26.0703,26.0703,10800.0
2005-03-11 15:05:00,27.46,27.53,27.45,27.52,15400.0,26.0513,26.1177,26.0419,26.1083,15400.0
2005-03-11 15:10:00,27.51,27.52,27.49,27.49,10400.0,26.0988,26.1083,26.0798,26.0798,10400.0
2005-03-11 15:15:00,27.48,27.48,27.45,27.45,5200.0,26.0703,26.0703,26.0419,26.0419,5200.0
2005-03-11 15:20:00,27.45,27.45,27.38,27.38,10600.0,26.0419,26.0419,25.9754,25.9754,10600.0
2005-03-11 15:25:00,27.38,27.39,27.37,27.37,10200.0,25.9754,25.9849,25.966,25.966,10200.0
2005-03-11 15:30:00,27.37,27.38,27.33,27.33,8000.0,25.966,25.9754,25.928,25.928,8000.0
2005-03-11 15:35:00,27.33,27.51,27.33,27.51,33000.0,25.928,26.0988,25.928,26.0988,33000.0
2005-03-11 15:40:00,27.5,27.51,27.48,27.51,13700.0,26.0893,26.0988,26.0703,26.0988,13700.0
2005-03-11 15:45:00,27.52,27.55,27.5,27.53,20000.0,26.1083,26.1367,26.0893,26.1177,20000.0
2005-03-11 15:50:00,27.53,27.55,27.51,27.52,18700.0,26.1177,26.1367,26.0988,26.1083,18700.0
2005-03-11 15:55:00,27.52,27.6,27.52,27.55,60800.0,26.1083,26.1842,26.1083,26.1367,60800.0
2005-03-14 09:30:00,27.59,27.81,27.55,27.78,14900.0,26.1747,26.3834,26.1367,26.3549,14900.0
2005-03-14 09:35:00,27.85,27.87,27.8,27.83,24900.0,26.4213,26.4403,26.3739,26.4024,24900.0
2005-03-14 09:40:00,27.84,27.85,27.75,27.83,6500.0,26.4118,26.4213,26.3265,26.4024,6500.0
2005-03-14 09:45:00,27.83,27.84,27.78,27.78,9800.0,26.4024,26.4118,26.3549,26.3549,9800.0
2005-03-14 09:50:00,27.78,27.8,27.78,27.8,3600.0,26.3549,26.3739,26.3549,26.3739,3600.0
2005-03-14 09:55:00,27.8,27.89,27.78,27.89,6800.0,26.3739,26.4593,26.3549,26.4593,6800.0
2005-03-14 10:00:00,27.89,27.9,27.85,27.89,7100.0,26.4593,26.4688,26.4213,26.4593,7100.0
2005-03-14 10:05:00,27.85,27.85,27.78,27.79,2200.0,26.4213,26.4213,26.3549,26.3644,2200.0
2005-03-14 10:10:00,27.8,27.87,27.8,27.82,3500.0,26.3739,26.4403,26.3739,26.3929,3500.0
2005-03-14 10:15:00,27.82,27.92,27.82,27.92,8000.0,26.3929,26.4877,26.3929,26.4877,8000.0
2005-03-14 10:20:00,27.94,27.94,27.88,27.88,6400.0,26.5067,26.5067,26.4498,26.4498,6400.0
2005-03-14 10:25:00,27.84,27.9,27.84,27.9,8000.0,26.4118,26.4688,26.4118,26.4688,8000.0
2005-03-14 10:30:00,27.9,27.91,27.87,27.87,9100.0,26.4688,26.4783,26.4403,26.4403,9100.0
2005-03-14 10:35:00,27.87,27.89,27.87,27.89,4200.0,26.4403,26.4593,26.4403,26.4593,4200.0
2005-03-14 10:40:00,27.9,27.94,27.9,27.93,4400.0,26.4688,26.5067,26.4688,26.4972,4400.0
2005-03-14 10:45:00,27.92,27.93,27.9,27.91,4900.0,26.4877,26.4972,26.4688,26.4783,4900.0
2005-03-14 10:50:00,27.91,27.96,27.9,27.9,4800.0,26.4783,26.5257,26.4688,26.4688,4800.0
2005-03-14 10:55:00,27.88,27.89,27.87,27.88,3100.0,26.4498,26.4593,26.4403,26.4498,3100.0
2005-03-14 11:00:00,27.87,27.94,27.87,27.87,5200.0,26.4403,26.5067,26.4403,26.4403,5200.0
2005-03-14 11:05:00,27.87,27.87,27.81,27.83,5600.0,26.4403,26.4403,26.3834,26.4024,5600.0
2005-03-14 11:10:00,27.81,27.82,27.79,27.81,3500.0,26.3834,26.3929,26.3644,26.3834,3500.0
2005-03-14 11:15:00,27.79,27.79,27.77,27.78,1600.0,26.3644,26.3644,26.3454,26.3549,1600.0
2005-03-14 11:20:00,27.78,27.82,27.78,27.81,3800.0,26.3549,26.3929,26.3549,26.3834,3800.0
2005-03-14 11:25:00,27.8,27.83,27.79,27.82,3000.0,26.3739,26.4024,26.3644,26.3929,3000.0
2005-03-14 11:30:00,27.82,27.82,27.77,27.78,4200.0,26.3929,26.3929,26.3454,26.3549,4200.0
2005-03-14 11:35:00,27.78,27.79,27.75,27.78,1900.0,26.3549,26.3644,26.3265,26.3549,1900.0
2005-03-14 11:40:00,27.77,27.77,27.75,27.75,1500.0,26.3454,26.3454,26.3265,26.3265,1500.0
2005-03-14 11:45:00,27.76,27.81,27.76,27.77,4300.0,26.3359,26.3834,26.3359,26.3454,4300.0
2005-03-14 11:50:00,27.78,27.78,27.71,27.73,14900.0,26.3549,26.3549,26.2885,26.3075,14900.0
2005-03-14 11:55:00,27.73,27.74,27.7,27.71,3900.0,26.3075,26.317,26.279,26.2885,3900.0
2005-03-14 12:00:00,27.73,27.81,27.73,27.78,7400.0,26.3075,26.3834,26.3075,26.3549,7400.0
2005-03-14 12:05:00,27.76,27.78,27.74,27.78,3500.0,26.3359,26.3549,26.317,26.3549,3500.0
2005-03-14 12:10:00,27.77,27.78,27.77,27.77,5600.0,26.3454,26.3549,26.3454,26.3454,5600.0
2005-03-14 12:15:00,27.78,27.78,27.77,27.78,800.0,26.3549,26.3549,26.3454,26.3549,800.0
2005-03-14 12:20:00,27.78,27.78,27.77,27.77,900.0,26.3549,26.3549,26.3454,26.3454,900.0
2005-03-14 12:25:00,27.76,27.76,27.75,27.75,4300.0,26.3359,26.3359,26.3265,26.3265,4300.0
2005-03-14 12:30:00,27.74,27.76,27.73,27.76,1400.0,26.317,26.3359,26.3075,26.3359,1400.0
2005-03-14 12:35:00,27.75,27.76,27.69,27.72,3100.0,26.3265,26.3359,26.2695,26.298,3100.0
2005-03-14 12:40:00,27.71,27.76,27.71,27.73,4100.0,26.2885,26.3359,26.2885,26.3075,4100.0
2005-03-14 12:45:00,27.74,27.76,27.73,27.75,1300.0,26.317,26.3359,26.3075,26.3265,1300.0
2005-03-14 12:50:00,27.75,27.77,27.75,27.75,5400.0,26.3265,26.3454,26.3265,26.3265,5400.0
2005-03-14 12:55:00,27.74,27.74,27.67,27.67,6500.0,26.317,26.317,26.2506,26.2506,6500.0
2005-03-14 13:00:00,27.63,27.63,27.6,27.63,4600.0,26.2126,26.2126,26.1842,26.2126,4600.0
2005-03-14 13:05:00,27.64,27.64,27.61,27.64,1100.0,26.2221,26.2221,26.1936,26.2221,1100.0
2005-03-14 13:10:00,27.62,27.66,27.62,27.66,1700.0,26.2031,26.2411,26.2031,26.2411,1700.0
2005-03-14 13:15:00,27.66,27.74,27.66,27.68,8300.0,26.2411,26.317,26.2411,26.2601,8300.0
2005-03-14 13:20:00,27.66,27.66,27.65,27.65,2000.0,26.2411,26.2411,26.2316,26.2316,2000.0
2005-03-14 13:25:00,27.65,27.65,27.6,27.61,4000.0,26.2316,26.2316,26.1842,26.1936,4000.0
2005-03-14 13:30:00,27.62,27.62,27.57,27.59,1100.0,26.2031,26.2031,26.1557,26.1747,1100.0
2005-03-14 13:35:00,27.57,27.59,27.55,27.57,6200.0,26.1557,26.1747,26.1367,26.1557,6200.0
2005-03-14 13:40:00,27.58,27.61,27.58,27.61,1500.0,26.1652,26.1936,26.1652,26.1936,1500.0
2005-03-14 13:45:00,27.6,27.64,27.6,27.61,1300.0,26.1842,26.2221,26.1842,26.1936,1300.0
2005-03-14 13:50:00,27.62,27.62,27.59,27.62,1100.0,26.2031,26.2031,26.1747,26.2031,1100.0
2005-03-14 13:55:00,27.58,27.59,27.56,27.59,1000.0,26.1652,26.1747,26.1462,26.1747,1000.0
2005-03-14 14:00:00,27.6,27.62,27.57,27.62,1800.0,26.1842,26.2031,26.1557,26.2031,1800.0
2005-03-14 14:05:00,27.6,27.6,27.57,27.58,3000.0,26.1842,26.1842,26.1557,26.1652,3000.0
2005-03-14 14:10:00,27.57,27.61,27.56,27.58,3000.0,26.1557,26.1936,26.1462,26.1652,3000.0
2005-03-14 14:15:00,27.58,27.59,27.58,27.58,500.0,26.1652,26.1747,26.1652,26.1652,500.0
2005-03-14 14:20:00,27.59,27.59,27.56,27.58,2400.0,26.1747,26.1747,26.1462,26.1652,2400.0
2005-03-14 14:25:00,27.59,27.59,27.55,27.56,3800.0,26.1747,26.1747,26.1367,26.1462,3800.0
2005-03-14 14:30:00,27.56,27.6,27.53,27.54,3000.0,26.1462,26.1842,26.1177,26.1272,3000.0
2005-03-14 14:35:00,27.54,27.54,27.5,27.5,17700.0,26.1272,26.1272,26.0893,26.0893,17700.0
2005-03-14 14:40:00,27.5,27.5,27.49,27.5,3100.0,26.0893,26.0893,26.0798,26.0893,3100.0
2005-03-14 14:45:00,27.51,27.55,27.51,27.55,20500.0,26.0988,26.1367,26.0988,26.1367,20500.0
2005-03-14 14:50:00,27.55,27.56,27.54,27.55,6000.0,26.1367,26.1462,26.1272,26.1367,6000.0
2005-03-14 14:55:00,27.54,27.56,27.54,27.55,4800.0,26.1272,26.1462,26.1272,26.1367,4800.0
2005-03-14 15:00:00,27.54,27.55,27.53,27.55,3300.0,26.1272,26.1367,26.1177,26.1367,3300.0
2005-03-14 15:05:00,27.55,27.55,27.51,27.53,3300.0,26.1367,26.1367,26.0988,26.1177,3300.0
2005-03-14 15:10:00,27.52,27.55,27.52,27.55,3600.0,26.1083,26.1367,26.1083,26.1367,3600.0
2005-03-14 15:15:00,27.55,27.55,27.52,27.55,12000.0,26.1367,26.1367,26.1083,26.1367,12000.0
2005-03-14 15:20:00,27.55,27.57,27.55,27.56,5500.0,26.1367,26.1557,26.1367,26.1462,5500.0
2005-03-14 15:25:00,27.56,27.57,27.55,27.56,9200.0,26.1462,26.1557,26.1367,26.1462,9200.0
2005-03-14 15:30:00,27.56,27.58,27.55,27.58,27900.0,26.1462,26.1652,26.1367,26.1652,27900.0
2005-03-14 15:35:00,27.58,27.6,27.58,27.59,6900.0,26.1652,26.1842,26.1652,26.1747,6900.0
2005-03-14 15:40:00,27.59,27.59,27.58,27.58,5100.0,26.1747,26.1747,26.1652,26.1652,5100.0
2005-03-14 15:45:00,27.59,27.59,27.55,27.56,5400.0,26.1747,26.1747,26.1367,26.1462,5400.0
2005-03-14 15:50:00,27.56,27.56,27.53,27.54,20100.0,26.1462,26.1462,26.1177,26.1272,20100.0
2005-03-14 15:55:00,27.55,27.56,27.54,27.55,34500.0,26.1367,26.1462,26.1272,26.1367,34500.0
2005-03-15 09:30:00,27.5,27.53,27.4,27.5,42100.0,26.0893,26.1177,25.9944,26.0893,42100.0
2005-03-15 09:35:00,27.52,27.52,27.48,27.5,18200.0,26.1083,26.1083,26.0703,26.0893,18200.0
2005-03-15 09:40:00,27.5,27.52,27.5,27.51,22800.0,26.0893,26.1083,26.0893,26.0988,22800.0
2005-03-15 09:45:00,27.54,27.54,27.48,27.5,8400.0,26.1272,26.1272,26.0703,26.0893,8400.0
2005-03-15 09:50:00,27.52,27.57,27.47,27.57,7900.0,26.1083,26.1557,26.0608,26.1557,7900.0
2005-03-15 09:55:00,27.59,27.6,27.51,27.52,5500.0,26.1747,26.1842,26.0988,26.1083,5500.0
2005-03-15 10:00:00,27.54,27.59,27.47,27.47,8300.0,26.1272,26.1747,26.0608,26.0608,8300.0
2005-03-15 10:05:00,27.47,27.5,27.45,27.5,7200.0,26.0608,26.0893,26.0419,26.0893,7200.0
2005-03-15 10:10:00,27.53,27.53,27.45,27.5,3300.0,26.1177,26.1177,26.0419,26.0893,3300.0
2005-03-15 10:15:00,27.46,27.5,27.43,27.5,4000.0,26.0513,26.0893,26.0229,26.0893,4000.0
2005-03-15 10:20:00,27.48,27.49,27.45,27.48,2600.0,26.0703,26.0798,26.0419,26.0703,2600.0
2005-03-15 10:25:00,27.47,27.48,27.44,27.47,1800.0,26.0608,26.0703,26.0324,26.0608,1800.0
2005-03-15 10:30:00,27.47,27.47,27.38,27.38,5300.0,26.0608,26.0608,25.9754,25.9754,5300.0
2005-03-15 10:35:00,27.39,27.39,27.37,27.39,6200.0,25.9849,25.9849,25.966,25.9849,6200.0
2005-03-15 10:40:00,27.39,27.4,27.38,27.4,6600.0,25.9849,25.9944,25.9754,25.9944,6600.0
2005-03-15 10:45:00,27.41,27.47,27.4,27.46,4800.0,26.0039,26.0608,25.9944,26.0513,4800.0
2005-03-15 10:50:00,27.45,27.46,27.42,27.45,5700.0,26.0419,26.0513,26.0134,26.0419,5700.0
2005-03-15 10:55:00,27.45,27.45,27.43,27.44,3300.0,26.0419,26.0419,26.0229,26.0324,3300.0
2005-03-15 11:00:00,27.43,27.46,27.4,27.46,7200.0,26.0229,26.0513,25.9944,26.0513,7200.0
2005-03-15 11:05:00,27.43,27.43,27.4,27.41,6100.0,26.0229,26.0229,25.9944,26.0039,6100.0
2005-03-15 11:10:00,27.41,27.41,27.39,27.4,6400.0,26.0039,26.0039,25.9849,25.9944,6400.0
2005-03-15 11:15:00,27.4,27.4,27.37,27.37,3000.0,25.9944,25.9944,25.966,25.966,3000.0
2005-03-15 11:20:00,27.37,27.41,27.34,27.38,5800.0,25.966,26.0039,25.9375,25.9754,5800.0
2005-03-15 11:25:00,27.39,27.4,27.39,27.4,2400.0,25.9849,25.9944,25.9849,25.9944,2400.0
2005-03-15 11:30:00,27.39,27.44,27.39,27.43,5500.0,25.9849,26.0324,25.9849,26.0229,5500.0
2005-03-15 11:35:00,27.43,27.43,27.38,27.38,10600.0,26.0229,26.0229,25.9754,25.9754,10600.0
2005-03-15 11:40:00,27.34,27.41,27.34,27.4,8400.0,25.9375,26.0039,25.9375,25.9944,8400.0
2005-03-15 11:45:00,27.4,27.42,27.39,27.4,8000.0,25.9944,26.0134,25.9849,25.9944,8000.0
2005-03-15 11:50:00,27.39,27.44,27.39,27.44,16200.0,25.9849,26.0324,25.9849,26.0324,16200.0
2005-03-15 11:55:00,27.47,27.47,27.42,27.45,11200.0,26.0608,26.0608,26.0134,26.0419,11200.0
2005-03-15 12:00:00,27.45,27.45,27.44,27.44,27700.0,26.0419,26.0419,26.0324,26.0324,27700.0
2005-03-15 12:05:00,27.46,27.46,27.44,27.44,1900.0,26.0513,26.0513,26.0324,26.0324,1900.0
2005-03-15 12:10:00,27.44,27.46,27.44,27.46,37600.0,26.0324,26.0513,26.0324,26.0513,37600.0
2005-03-15 12:15:00,27.46,27.46,27.42,27.44,4700.0,26.0513,26.0513,26.0134,26.0324,4700.0
2005-03-15 12:20:00,27.46,27.5,27.45,27.46,33200.0,26.0513,26.0893,26.0419,26.0513,33200.0
2005-03-15 12:25:00,27.46,27.48,27.46,27.48,9100.0,26.0513,26.0703,26.0513,26.0703,9100.0
2005-03-15 12:30:00,27.48,27.48,27.46,27.46,8100.0,26.0703,26.0703,26.0513,26.0513,8100.0
2005-03-15 12:35:00,27.46,27.48,27.46,27.47,15300.0,26.0513,26.0703,26.0513,26.0608,15300.0
2005-03-15 12:40:00,27.47,27.47,27.43,27.44,2200.0,26.0608,26.0608,26.0229,26.0324,2200.0
2005-03-15 12:45:00,27.44,27.5,27.44,27.48,2300.0,26.0324,26.0893,26.0324,26.0703,2300.0
2005-03-15 12:50:00,27.48,27.48,27.45,27.46,4000.0,26.0703,26.0703,26.0419,26.0513,4000.0
2005-03-15 12:55:00,27.46,27.5,27.45,27.47,30700.0,26.0513,26.0893,26.0419,26.0608,30700.0
2005-03-15 13:00:00,27.46,27.47,27.46,27.46,4000.0,26.0513,26.0608,26.0513,26.0513,4000.0
2005-03-15 13:05:00,27.46,27.48,27.46,27.46,5400.0,26.0513,26.0703,26.0513,26.0513,5400.0
2005-03-15 13:10:00,27.46,27.47,27.45,27.46,6900.0,26.0513,26.0608,26.0419,26.0513,6900.0
2005-03-15 13:15:00,27.46,27.47,27.45,27.45,2900.0,26.0513,26.0608,26.0419,26.0419,2900.0
2005-03-15 13:20:00,27.45,27.45,27.45,27.45,8300.0,26.0419,26.0419,26.0419,26.0419,8300.0
2005-03-15 13:25:00,27.45,27.46,27.42,27.42,17100.0,26.0419,26.0513,26.0134,26.0134,17100.0
2005-03-15 13:30:00,27.42,27.44,27.42,27.44,10900.0,26.0134,26.0324,26.0134,26.0324,10900.0
2005-03-15 13:35:00,27.44,27.46,27.44,27.45,2700.0,26.0324,26.0513,26.0324,26.0419,2700.0
2005-03-15 13:40:00,27.45,27.47,27.45,27.46,12700.0,26.0419,26.0608,26.0419,26.0513,12700.0
2005-03-15 13:45:00,27.43,27.47,27.43,27.47,5700.0,26.0229,26.0608,26.0229,26.0608,5700.0
2005-03-15 13:50:00,27.47,27.49,27.47,27.48,3800.0,26.0608,26.0798,26.0608,26.0703,3800.0
2005-03-15 13:55:00,27.48,27.49,27.48,27.49,3800.0,26.0703,26.0798,26.0703,26.0798,3800.0
2005-03-15 14:00:00,27.48,27.5,27.48,27.5,14600.0,26.0703,26.0893,26.0703,26.0893,14600.0
2005-03-15 14:05:00,27.5,27.52,27.5,27.51,16800.0,26.0893,26.1083,26.0893,26.0988,16800.0
2005-03-15 14:10:00,27.51,27.52,27.5,27.51,2300.0,26.0988,26.1083,26.0893,26.0988,2300.0
2005-03-15 14:15:00,27.5,27.51,27.5,27.5,11300.0,26.0893,26.0988,26.0893,26.0893,11300.0
2005-03-15 14:20:00,27.49,27.5,27.48,27.48,9200.0,26.0798,26.0893,26.0703,26.0703,9200.0
2005-03-15 14:25:00,27.48,27.49,27.47,27.48,2400.0,26.0703,26.0798,26.0608,26.0703,2400.0
2005-03-15 14:30:00,27.48,27.48,27.43,27.45,10200.0,26.0703,26.0703,26.0229,26.0419,10200.0
2005-03-15 14:35:00,27.45,27.47,27.45,27.47,3300.0,26.0419,26.0608,26.0419,26.0608,3300.0
2005-03-15 14:40:00,27.47,27.49,27.45,27.46,4100.0,26.0608,26.0798,26.0419,26.0513,4100.0
2005-03-15 14:45:00,27.46,27.48,27.44,27.47,9900.0,26.0513,26.0703,26.0324,26.0608,9900.0
2005-03-15 14:50:00,27.48,27.5,27.47,27.47,4100.0,26.0703,26.0893,26.0608,26.0608,4100.0
2005-03-15 14:55:00,27.48,27.5,27.47,27.47,4000.0,26.0703,26.0893,26.0608,26.0608,4000.0
2005-03-15 15:00:00,27.46,27.49,27.46,27.46,5200.0,26.0513,26.0798,26.0513,26.0513,5200.0
2005-03-15 15:05:00,27.48,27.48,27.47,27.48,3000.0,26.0703,26.0703,26.0608,26.0703,3000.0
2005-03-15 15:10:00,27.46,27.47,27.45,27.45,7300.0,26.0513,26.0608,26.0419,26.0419,7300.0
2005-03-15 15:15:00,27.45,27.45,27.43,27.44,4300.0,26.0419,26.0419,26.0229,26.0324,4300.0
2005-03-15 15:20:00,27.44,27.45,27.44,27.44,6000.0,26.0324,26.0419,26.0324,26.0324,6000.0
2005-03-15 15:25:00,27.44,27.45,27.43,27.43,6400.0,26.0324,26.0419,26.0229,26.0229,6400.0
2005-03-15 15:30:00,27.43,27.46,27.43,27.45,6900.0,26.0229,26.0513,26.0229,26.0419,6900.0
2005-03-15 15:35:00,27.45,27.46,27.44,27.45,4400.0,26.0419,26.0513,26.0324,26.0419,4400.0
2005-03-15 15:40:00,27.45,27.46,27.43,27.43,5400.0,26.0419,26.0513,26.0229,26.0229,5400.0
2005-03-15 15:45:00,27.43,27.49,27.43,27.47,14100.0,26.0229,26.0798,26.0229,26.0608,14100.0
2005-03-15 15:50:00,27.47,27.48,27.43,27.43,17300.0,26.0608,26.0703,26.0229,26.0229,17300.0
2005-03-15 15:55:00,27.43,27.44,27.43,27.43,14500.0,26.0229,26.0324,26.0229,26.0229,14500.0
2005-03-16 09:30:00,27.4,27.45,27.34,27.34,9100.0,25.9944,26.0419,25.9375,25.9375,9100.0
2005-03-16 09:35:00,27.35,27.35,27.25,27.26,7000.0,25.947,25.947,25.8521,25.8616,7000.0
2005-03-16 09:40:00,27.28,27.29,27.25,27.25,6400.0,25.8806,25.8901,25.8521,25.8521,6400.0
2005-03-16 09:45:00,27.24,27.43,27.17,27.36,21400.0,25.8426,26.0229,25.7762,25.9565,21400.0
2005-03-16 09:50:00,27.37,27.37,27.31,27.31,3500.0,25.966,25.966,25.909,25.909,3500.0
2005-03-16 09:55:00,27.32,27.34,27.3,27.31,3900.0,25.9185,25.9375,25.8995,25.909,3900.0
2005-03-16 10:00:00,27.29,27.31,27.26,27.31,7000.0,25.8901,25.909,25.8616,25.909,7000.0
2005-03-16 10:05:00,27.32,27.33,27.32,27.32,1900.0,25.9185,25.928,25.9185,25.9185,1900.0
2005-03-16 10:10:00,27.32,27.38,27.32,27.37,2400.0,25.9185,25.9754,25.9185,25.966,2400.0
2005-03-16 10:15:00,27.37,27.37,27.35,27.36,2000.0,25.966,25.966,25.947,25.9565,2000.0
2005-03-16 10:20:00,27.36,27.36,27.33,27.33,2200.0,25.9565,25.9565,25.928,25.928,2200.0
2005-03-16 10:25:00,27.33,27.34,27.33,27.33,2400.0,25.928,25.9375,25.928,25.928,2400.0
2005-03-16 10:30:00,27.33,27.33,27.28,27.29,6000.0,25.928,25.928,25.8806,25.8901,6000.0
2005-03-16 10:35:00,27.3,27.31,27.29,27.31,9500.0,25.8995,25.909,25.8901,25.909,9500.0
2005-03-16 10:40:00,27.32,27.32,27.28,27.28,8300.0,25.9185,25.9185,25.8806,25.8806,8300.0
2005-03-16 10:45:00,27.28,27.31,27.28,27.3,3800.0,25.8806,25.909,25.8806,25.8995,3800.0
2005-03-16 10:50:00,27.29,27.3,27.26,27.26,2500.0,25.8901,25.8995,25.8616,25.8616,2500.0
2005-03-16 10:55:00,27.26,27.29,27.26,27.27,2500.0,25.8616,25.8901,25.8616,25.8711,2500.0
2005-03-16 11:00:00,27.27,27.32,27.27,27.3,4100.0,25.8711,25.9185,25.8711,25.8995,4100.0
2005-03-16 11:05:00,27.29,27.3,27.27,27.3,7600.0,25.8901,25.8995,25.8711,25.8995,7600.0
2005-03-16 11:10:00,27.3,27.3,27.27,27.27,2500.0,25.8995,25.8995,25.8711,25.8711,2500.0
2005-03-16 11:15:00,27.28,27.29,27.27,27.27,2200.0,25.8806,25.8901,25.8711,25.8711,2200.0
2005-03-16 11:20:00,27.27,27.28,27.19,27.21,8100.0,25.8711,25.8806,25.7952,25.8142,8100.0
2005-03-16 11:25:00,27.21,27.25,27.19,27.19,4400.0,25.8142,25.8521,25.7952,25.7952,4400.0
2005-03-16 11:30:00,27.19,27.24,27.17,27.23,6000.0,25.7952,25.8426,25.7762,25.8331,6000.0
2005-03-16 11:35:00,27.23,27.27,27.22,27.26,1500.0,25.8331,25.8711,25.8237,25.8616,1500.0
2005-03-16 11:40:00,27.27,27.28,27.24,27.27,5000.0,25.8711,25.8806,25.8426,25.8711,5000.0
2005-03-16 11:45:00,27.27,27.27,27.24,27.24,1700.0,25.8711,25.8711,25.8426,25.8426,1700.0
2005-03-16 11:50:00,27.24,27.31,27.24,27.3,4000.0,25.8426,25.909,25.8426,25.8995,4000.0
2005-03-16 11:55:00,27.29,27.3,27.28,27.29,3400.0,25.8901,25.8995,25.8806,25.8901,3400.0
2005-03-16 12:00:00,27.29,27.29,27.25,27.25,1200.0,25.8901,25.8901,25.8521,25.8521,1200.0
2005-03-16 12:05:00,27.26,27.26,27.24,27.24,4600.0,25.8616,25.8616,25.8426,25.8426,4600.0
2005-03-16 12:10:00,27.24,27.25,27.23,27.25,1800.0,25.8426,25.8521,25.8331,25.8521,1800.0
2005-03-16 12:15:00,27.25,27.25,27.24,27.24,3200.0,25.8521,25.8521,25.8426,25.8426,3200.0
2005-03-16 12:20:00,27.23,27.23,27.18,27.18,9300.0,25.8331,25.8331,25.7857,25.7857,9300.0
2005-03-16 12:25:00,27.18,27.18,27.17,27.18,500.0,25.7857,25.7857,25.7762,25.7857,500.0
2005-03-16 12:30:00,27.17,27.18,27.15,27.17,16900.0,25.7762,25.7857,25.7572,25.7762,16900.0
2005-03-16 12:35:00,27.17,27.18,27.17,27.17,1200.0,25.7762,25.7857,25.7762,25.7762,1200.0
2005-03-16 12:40:00,27.17,27.17,27.13,27.15,7000.0,25.7762,25.7762,25.7383,25.7572,7000.0
2005-03-16 12:45:00,27.15,27.15,27.1,27.1,8200.0,25.7572,25.7572,25.7098,25.7098,8200.0
2005-03-16 12:50:00,27.1,27.1,27.05,27.05,6900.0,25.7098,25.7098,25.6624,25.6624,6900.0
2005-03-16 12:55:00,27.04,27.07,27.03,27.07,4300.0,25.6529,25.6813,25.6434,25.6813,4300.0
2005-03-16 13:00:00,27.08,27.19,27.08,27.19,4200.0,25.6908,25.7952,25.6908,25.7952,4200.0
2005-03-16 13:05:00,27.19,27.21,27.17,27.21,4800.0,25.7952,25.8142,25.7762,25.8142,4800.0
2005-03-16 13:10:00,27.21,27.21,27.18,27.2,3300.0,25.8142,25.8142,25.7857,25.8047,3300.0
2005-03-16 13:15:00,27.21,27.21,27.18,27.19,2800.0,25.8142,25.8142,25.7857,25.7952,2800.0
2005-03-16 13:20:00,27.18,27.21,27.18,27.21,3400.0,25.7857,25.8142,25.7857,25.8142,3400.0
2005-03-16 13:25:00,27.23,27.24,27.2,27.22,5400.0,25.8331,25.8426,25.8047,25.8237,5400.0
2005-03-16 13:30:00,27.22,27.22,27.19,27.19,900.0,25.8237,25.8237,25.7952,25.7952,900.0
2005-03-16 13:35:00,27.18,27.18,27.11,27.11,2100.0,25.7857,25.7857,25.7193,25.7193,2100.0
2005-03-16 13:40:00,27.12,27.12,27.08,27.1,2800.0,25.7288,25.7288,25.6908,25.7098,2800.0
2005-03-16 13:45:00,27.09,27.11,27.05,27.06,4100.0,25.7003,25.7193,25.6624,25.6719,4100.0
2005-03-16 13:50:00,27.06,27.15,27.06,27.11,3900.0,25.6719,25.7572,25.6719,25.7193,3900.0
2005-03-16 13:55:00,27.11,27.15,27.1,27.1,12600.0,25.7193,25.7572,25.7098,25.7098,12600.0
2005-03-16 14:00:00,27.13,27.13,27.07,27.08,2700.0,25.7383,25.7383,25.6813,25.6908,2700.0
2005-03-16 14:05:00,27.08,27.1,27.08,27.08,4100.0,25.6908,25.7098,25.6908,25.6908,4100.0
2005-03-16 14:10:00,27.06,27.06,27.01,27.01,4300.0,25.6719,25.6719,25.6244,25.6244,4300.0
2005-03-16 14:15:00,27.01,27.02,27.0,27.01,4200.0,25.6244,25.6339,25.6149,25.6244,4200.0
2005-03-16 14:20:00,27.0,27.01,27.0,27.0,3800.0,25.6149,25.6244,25.6149,25.6149,3800.0
2005-03-16 14:25:00,26.99,26.99,26.96,26.98,5500.0,25.6054,25.6054,25.577,25.596,5500.0
2005-03-16 14:30:00,26.98,27.01,26.97,27.01,7200.0,25.596,25.6244,25.5865,25.6244,7200.0
2005-03-16 14:35:00,27.02,27.02,27.0,27.01,5800.0,25.6339,25.6339,25.6149,25.6244,5800.0
2005-03-16 14:40:00,27.01,27.02,27.0,27.01,3500.0,25.6244,25.6339,25.6149,25.6244,3500.0
2005-03-16 14:45:00,27.01,27.02,27.0,27.01,5000.0,25.6244,25.6339,25.6149,25.6244,5000.0
2005-03-16 14:50:00,27.01,27.02,27.01,27.02,2800.0,25.6244,25.6339,25.6244,25.6339,2800.0
2005-03-16 14:55:00,27.01,27.04,27.01,27.02,7600.0,25.6244,25.6529,25.6244,25.6339,7600.0
2005-03-16 15:00:00,27.02,27.03,27.0,27.0,6200.0,25.6339,25.6434,25.6149,25.6149,6200.0
2005-03-16 15:05:00,27.0,27.01,26.98,27.0,5100.0,25.6149,25.6244,25.596,25.6149,5100.0
2005-03-16 15:10:00,27.0,27.0,26.99,27.0,2400.0,25.6149,25.6149,25.6054,25.6149,2400.0
2005-03-16 15:15:00,26.99,26.99,26.95,26.96,4300.0,25.6054,25.6054,25.5675,25.577,4300.0
2005-03-16 15:20:00,26.96,26.97,26.89,26.89,4200.0,25.577,25.5865,25.5106,25.5106,4200.0
2005-03-16 15:25:00,26.88,26.93,26.88,26.93,4600.0,25.5011,25.5485,25.5011,25.5485,4600.0
2005-03-16 15:30:00,26.93,26.98,26.91,26.98,6500.0,25.5485,25.596,25.5296,25.596,6500.0
2005-03-16 15:35:00,26.97,27.0,26.97,27.0,4700.0,25.5865,25.6149,25.5865,25.6149,4700.0
2005-03-16 15:40:00,27.0,27.0,26.99,27.0,3700.0,25.6149,25.6149,25.6054,25.6149,3700.0
2005-03-16 15:45:00,27.0,27.0,26.93,26.94,7200.0,25.6149,25.6149,25.5485,25.558,7200.0
2005-03-16 15:50:00,26.94,27.0,26.92,26.98,7300.0,25.558,25.6149,25.539,25.596,7300.0
2005-03-16 15:55:00,26.98,27.0,26.97,26.98,5700.0,25.596,25.6149,25.5865,25.596,5700.0
2005-03-17 09:30:00,26.2,26.21,25.88,26.14,98100.0,24.856,24.8655,24.5524,24.7991,98100.0
2005-03-17 09:35:00,26.15,26.15,26.05,26.12,21900.0,24.8085,24.8085,24.7137,24.7801,21900.0
2005-03-17 09:40:00,26.12,26.21,26.1,26.16,24600.0,24.7801,24.8655,24.7611,24.818,24600.0
2005-03-17 09:45:00,26.15,26.2,26.12,26.12,22600.0,24.8085,24.856,24.7801,24.7801,22600.0
2005-03-17 09:50:00,26.11,26.18,26.11,26.12,32600.0,24.7706,24.837,24.7706,24.7801,32600.0
2005-03-17 09:55:00,26.12,26.12,26.0,26.02,34100.0,24.7801,24.7801,24.6662,24.6852,34100.0
2005-03-17 10:00:00,26.02,26.04,25.95,26.02,27800.0,24.6852,24.7042,24.6188,24.6852,27800.0
2005-03-17 10:05:00,26.02,26.1,26.02,26.07,11600.0,24.6852,24.7611,24.6852,24.7326,11600.0
2005-03-17 10:10:00,26.07,26.1,26.06,26.06,8900.0,24.7326,24.7611,24.7232,24.7232,8900.0
2005-03-17 10:15:00,26.06,26.31,26.05,26.27,33800.0,24.7232,24.9603,24.7137,24.9224,33800.0
2005-03-17 10:20:00,26.26,26.42,26.22,26.41,25000.0,24.9129,25.0647,24.8749,25.0552,25000.0
2005-03-17 10:25:00,26.41,26.61,26.4,26.6,33500.0,25.0552,25.2449,25.0457,25.2355,33500.0
2005-03-17 10:30:00,26.6,26.7,26.6,26.7,30700.0,25.2355,25.3303,25.2355,25.3303,30700.0
2005-03-17 10:35:00,26.7,26.75,26.66,26.66,40300.0,25.3303,25.3778,25.2924,25.2924,40300.0
2005-03-17 10:40:00,26.68,26.68,26.59,26.59,20300.0,25.3114,25.3114,25.226,25.226,20300.0
2005-03-17 10:45:00,26.59,26.62,26.59,26.61,16000.0,25.226,25.2544,25.226,25.2449,16000.0
2005-03-17 10:50:00,26.61,26.64,26.61,26.64,10300.0,25.2449,25.2734,25.2449,25.2734,10300.0
2005-03-17 10:55:00,26.64,26.72,26.64,26.72,9700.0,25.2734,25.3493,25.2734,25.3493,9700.0
2005-03-17 11:00:00,26.72,26.76,26.7,26.75,11800.0,25.3493,25.3872,25.3303,25.3778,11800.0
2005-03-17 11:05:00,26.75,26.77,26.74,26.75,20400.0,25.3778,25.3967,25.3683,25.3778,20400.0
2005-03-17 11:10:00,26.76,26.76,26.71,26.71,2800.0,25.3872,25.3872,25.3398,25.3398,2800.0
2005-03-17 11:15:00,26.72,26.75,26.71,26.72,5400.0,25.3493,25.3778,25.3398,25.3493,5400.0
2005-03-17 11:20:00,26.7,26.71,26.7,26.7,2000.0,25.3303,25.3398,25.3303,25.3303,2000.0
2005-03-17 11:25:00,26.7,26.71,26.68,26.69,13600.0,25.3303,25.3398,25.3114,25.3208,13600.0
2005-03-17 11:30:00,26.69,26.69,26.68,26.68,4700.0,25.3208,25.3208,25.3114,25.3114,4700.0
2005-03-17 11:35:00,26.68,26.68,26.65,26.65,15600.0,25.3114,25.3114,25.2829,25.2829,15600.0
2005-03-17 11:40:00,26.65,26.65,26.56,26.56,5200.0,25.2829,25.2829,25.1975,25.1975,5200.0
2005-03-17 11:45:00,26.56,26.57,26.53,26.55,6900.0,25.1975,25.207,25.169,25.188,6900.0
2005-03-17 11:50:00,26.55,26.55,26.53,26.53,2000.0,25.188,25.188,25.169,25.169,2000.0
2005-03-17 11:55:00,26.54,26.54,26.51,26.51,2600.0,25.1785,25.1785,25.1501,25.1501,2600.0
2005-03-17 12:00:00,26.51,26.51,26.42,26.45,8900.0,25.1501,25.1501,25.0647,25.0932,8900.0
2005-03-17 12:05:00,26.46,26.55,26.46,26.55,9600.0,25.1026,25.188,25.1026,25.188,9600.0
2005-03-17 12:10:00,26.55,26.55,26.54,26.55,5800.0,25.188,25.188,25.1785,25.188,5800.0
2005-03-17 12:15:00,26.55,26.55,26.54,26.54,4500.0,25.188,25.188,25.1785,25.1785,4500.0
2005-03-17 12:20:00,26.54,26.54,26.5,26.5,3300.0,25.1785,25.1785,25.1406,25.1406,3300.0
2005-03-17 12:25:00,26.5,26.51,26.5,26.51,7800.0,25.1406,25.1501,25.1406,25.1501,7800.0
2005-03-17 12:30:00,26.51,26.57,26.5,26.56,6400.0,25.1501,25.207,25.1406,25.1975,6400.0
2005-03-17 12:35:00,26.56,26.57,26.5,26.5,9300.0,25.1975,25.207,25.1406,25.1406,9300.0
2005-03-17 12:40:00,26.49,26.5,26.46,26.49,14700.0,25.1311,25.1406,25.1026,25.1311,14700.0
2005-03-17 12:45:00,26.49,26.5,26.48,26.5,6400.0,25.1311,25.1406,25.1216,25.1406,6400.0
2005-03-17 12:50:00,26.5,26.52,26.48,26.49,3700.0,25.1406,25.1596,25.1216,25.1311,3700.0
2005-03-17 12:55:00,26.48,26.49,26.46,26.47,4600.0,25.1216,25.1311,25.1026,25.1121,4600.0
2005-03-17 13:00:00,26.46,26.47,26.39,26.4,14300.0,25.1026,25.1121,25.0362,25.0457,14300.0
2005-03-17 13:05:00,26.39,26.48,26.39,26.43,9500.0,25.0362,25.1216,25.0362,25.0742,9500.0
2005-03-17 13:10:00,26.46,26.5,26.46,26.49,10100.0,25.1026,25.1406,25.1026,25.1311,10100.0
2005-03-17 13:15:00,26.49,26.5,26.48,26.5,4600.0,25.1311,25.1406,25.1216,25.1406,4600.0
2005-03-17 13:20:00,26.5,26.56,26.5,26.52,7900.0,25.1406,25.1975,25.1406,25.1596,7900.0
2005-03-17 13:25:00,26.53,26.53,26.51,26.51,1700.0,25.169,25.169,25.1501,25.1501,1700.0
2005-03-17 13:30:00,26.51,26.51,26.46,26.47,12700.0,25.1501,25.1501,25.1026,25.1121,12700.0
2005-03-17 13:35:00,26.47,26.55,26.47,26.54,8800.0,25.1121,25.188,25.1121,25.1785,8800.0
2005-03-17 13:40:00,26.53,26.59,26.53,26.59,5300.0,25.169,25.226,25.169,25.226,5300.0
2005-03-17 13:45:00,26.58,26.59,26.56,26.57,3800.0,25.2165,25.226,25.1975,25.207,3800.0
2005-03-17 13:50:00,26.57,26.6,26.55,26.56,7000.0,25.207,25.2355,25.188,25.1975,7000.0
2005-03-17 13:55:00,26.56,26.56,26.51,26.51,4300.0,25.1975,25.1975,25.1501,25.1501,4300.0
2005-03-17 14:00:00,26.49,26.49,26.45,26.45,6500.0,25.1311,25.1311,25.0932,25.0932,6500.0
2005-03-17 14:05:00,26.45,26.46,26.44,26.44,3900.0,25.0932,25.1026,25.0837,25.0837,3900.0
2005-03-17 14:10:00,26.44,26.47,26.41,26.47,7000.0,25.0837,25.1121,25.0552,25.1121,7000.0
2005-03-17 14:15:00,26.47,26.54,26.47,26.54,9200.0,25.1121,25.1785,25.1121,25.1785,9200.0
2005-03-17 14:20:00,26.53,26.57,26.53,26.57,4000.0,25.169,25.207,25.169,25.207,4000.0
2005-03-17 14:25:00,26.58,26.61,26.58,26.6,11300.0,25.2165,25.2449,25.2165,25.2355,11300.0
2005-03-17 14:30:00,26.6,26.64,26.6,26.64,6900.0,25.2355,25.2734,25.2355,25.2734,6900.0
2005-03-17 14:35:00,26.65,26.66,26.64,26.64,10600.0,25.2829,25.2924,25.2734,25.2734,10600.0
2005-03-17 14:40:00,26.64,26.73,26.64,26.7,21400.0,25.2734,25.3588,25.2734,25.3303,21400.0
2005-03-17 14:45:00,26.69,26.69,26.64,26.64,6500.0,25.3208,25.3208,25.2734,25.2734,6500.0
2005-03-17 14:50:00,26.64,26.65,26.59,26.59,7800.0,25.2734,25.2829,25.226,25.226,7800.0
2005-03-17 14:55:00,26.6,26.6,26.56,26.57,15000.0,25.2355,25.2355,25.1975,25.207,15000.0
2005-03-17 15:00:00,26.57,26.57,26.56,26.57,4400.0,25.207,25.207,25.1975,25.207,4400.0
2005-03-17 15:05:00,26.56,26.61,26.56,26.61,10600.0,25.1975,25.2449,25.1975,25.2449,10600.0
2005-03-17 15:10:00,26.61,26.67,26.61,26.67,7600.0,25.2449,25.3019,25.2449,25.3019,7600.0
2005-03-17 15:15:00,26.67,26.68,26.64,26.65,10000.0,25.3019,25.3114,25.2734,25.2829,10000.0
2005-03-17 15:20:00,26.66,26.68,26.64,26.66,17800.0,25.2924,25.3114,25.2734,25.2924,17800.0
2005-03-17 15:25:00,26.67,26.7,26.66,26.7,11100.0,25.3019,25.3303,25.2924,25.3303,11100.0
2005-03-17 15:30:00,26.7,26.72,26.7,26.72,16900.0,25.3303,25.3493,25.3303,25.3493,16900.0
2005-03-17 15:35:00,26.71,26.74,26.7,26.73,18400.0,25.3398,25.3683,25.3303,25.3588,18400.0
2005-03-17 15:40:00,26.72,26.72,26.69,26.69,13300.0,25.3493,25.3493,25.3208,25.3208,13300.0
2005-03-17 15:45:00,26.69,26.69,26.66,26.66,13900.0,25.3208,25.3208,25.2924,25.2924,13900.0
2005-03-17 15:50:00,26.66,26.67,26.59,26.59,23000.0,25.2924,25.3019,25.226,25.226,23000.0
2005-03-17 15:55:00,26.57,26.6,26.54,26.56,68200.0,25.207,25.2355,25.1785,25.1975,68200.0
2005-03-18 09:30:00,26.57,26.65,26.57,26.63,117200.0,25.207,25.2829,25.207,25.2639,117200.0
2005-03-18 09:35:00,26.54,26.73,26.42,26.73,4100.0,25.1785,25.3588,25.0647,25.3588,4100.0
2005-03-18 09:40:00,26.7,26.7,26.43,26.63,6500.0,25.3303,25.3303,25.0742,25.2639,6500.0
2005-03-18 09:45:00,26.63,26.64,26.45,26.45,6300.0,25.2639,25.2734,25.0932,25.0932,6300.0
2005-03-18 09:50:00,26.45,26.57,26.45,26.57,9700.0,25.0932,25.207,25.0932,25.207,9700.0
2005-03-18 09:55:00,26.52,26.55,26.51,26.55,5500.0,25.1596,25.188,25.1501,25.188,5500.0
2005-03-18 10:00:00,26.54,26.64,26.51,26.62,11200.0,25.1785,25.2734,25.1501,25.2544,11200.0
2005-03-18 10:05:00,26.62,26.68,26.61,26.68,9400.0,25.2544,25.3114,25.2449,25.3114,9400.0
2005-03-18 10:10:00,26.69,26.69,26.61,26.64,5600.0,25.3208,25.3208,25.2449,25.2734,5600.0
2005-03-18 10:15:00,26.65,26.66,26.61,26.63,6100.0,25.2829,25.2924,25.2449,25.2639,6100.0
2005-03-18 10:20:00,26.61,26.63,26.58,26.62,4200.0,25.2449,25.2639,25.2165,25.2544,4200.0
2005-03-18 10:25:00,26.61,26.62,26.58,26.61,2900.0,25.2449,25.2544,25.2165,25.2449,2900.0
2005-03-18 10:30:00,26.6,26.62,26.56,26.56,8400.0,25.2355,25.2544,25.1975,25.1975,8400.0
2005-03-18 10:35:00,26.6,26.61,26.57,26.59,5500.0,25.2355,25.2449,25.207,25.226,5500.0
2005-03-18 10:40:00,26.59,26.62,26.59,26.61,4500.0,25.226,25.2544,25.226,25.2449,4500.0
2005-03-18 10:45:00,26.59,26.6,26.56,26.58,4000.0,25.226,25.2355,25.1975,25.2165,4000.0
2005-03-18 10:50:00,26.56,26.57,26.55,26.56,9200.0,25.1975,25.207,25.188,25.1975,9200.0
2005-03-18 10:55:00,26.55,26.56,26.55,26.56,12200.0,25.188,25.1975,25.188,25.1975,12200.0
2005-03-18 11:00:00,26.56,26.56,26.47,26.51,23600.0,25.1975,25.1975,25.1121,25.1501,23600.0
2005-03-18 11:05:00,26.51,26.53,26.45,26.47,13300.0,25.1501,25.169,25.0932,25.1121,13300.0
2005-03-18 11:10:00,26.49,26.5,26.46,26.47,5200.0,25.1311,25.1406,25.1026,25.1121,5200.0
2005-03-18 11:15:00,26.46,26.46,26.37,26.4,5500.0,25.1026,25.1026,25.0173,25.0457,5500.0
2005-03-18 11:20:00,26.38,26.42,26.31,26.4,9900.0,25.0267,25.0647,24.9603,25.0457,9900.0
2005-03-18 11:25:00,26.37,26.39,26.36,26.37,5300.0,25.0173,25.0362,25.0078,25.0173,5300.0
2005-03-18 11:30:00,26.36,26.37,26.31,26.34,10200.0,25.0078,25.0173,24.9603,24.9888,10200.0
2005-03-18 11:35:00,26.33,26.33,26.25,26.25,15100.0,24.9793,24.9793,24.9034,24.9034,15100.0
2005-03-18 11:40:00,26.23,26.25,26.21,26.25,29500.0,24.8844,24.9034,24.8655,24.9034,29500.0
2005-03-18 11:45:00,26.24,26.25,26.21,26.24,6200.0,24.8939,24.9034,24.8655,24.8939,6200.0
2005-03-18 11:50:00,26.24,26.25,26.22,26.23,8500.0,24.8939,24.9034,24.8749,24.8844,8500.0
2005-03-18 11:55:00,26.24,26.25,26.22,26.25,28400.0,24.8939,24.9034,24.8749,24.9034,28400.0
2005-03-18 12:00:00,26.26,26.26,26.21,26.25,17500.0,24.9129,24.9129,24.8655,24.9034,17500.0
2005-03-18 12:05:00,26.25,26.28,26.2,26.2,8100.0,24.9034,24.9319,24.856,24.856,8100.0
2005-03-18 12:10:00,26.21,26.27,26.21,26.27,6200.0,24.8655,24.9224,24.8655,24.9224,6200.0
2005-03-18 12:15:00,26.26,26.29,26.25,26.28,5800.0,24.9129,24.9414,24.9034,24.9319,5800.0
2005-03-18 12:20:00,26.26,26.27,26.23,26.25,5900.0,24.9129,24.9224,24.8844,24.9034,5900.0
2005-03-18 12:25:00,26.25,26.25,26.22,26.24,3300.0,24.9034,24.9034,24.8749,24.8939,3300.0
2005-03-18 12:30:00,26.25,26.27,26.23,26.25,5200.0,24.9034,24.9224,24.8844,24.9034,5200.0
2005-03-18 12:35:00,26.24,26.25,26.2,26.22,4600.0,24.8939,24.9034,24.856,24.8749,4600.0
2005-03-18 12:40:00,26.22,26.24,26.22,26.23,3400.0,24.8749,24.8939,24.8749,24.8844,3400.0
2005-03-18 12:45:00,26.23,26.24,26.2,26.22,9700.0,24.8844,24.8939,24.856,24.8749,9700.0
2005-03-18 12:50:00,26.22,26.26,26.21,26.25,5200.0,24.8749,24.9129,24.8655,24.9034,5200.0
2005-03-18 12:55:00,26.25,26.25,26.17,26.17,7300.0,24.9034,24.9034,24.8275,24.8275,7300.0
2005-03-18 13:00:00,26.17,26.19,26.15,26.15,7000.0,24.8275,24.8465,24.8085,24.8085,7000.0
2005-03-18 13:05:00,26.15,26.18,26.12,26.18,10500.0,24.8085,24.837,24.7801,24.837,10500.0
2005-03-18 13:10:00,26.2,26.2,26.17,26.18,7200.0,24.856,24.856,24.8275,24.837,7200.0
2005-03-18 13:15:00,26.18,26.21,26.17,26.21,6300.0,24.837,24.8655,24.8275,24.8655,6300.0
2005-03-18 13:20:00,26.21,26.24,26.21,26.24,5400.0,24.8655,24.8939,24.8655,24.8939,5400.0
2005-03-18 13:25:00,26.25,26.26,26.23,26.23,3700.0,24.9034,24.9129,24.8844,24.8844,3700.0
2005-03-18 13:30:00,26.24,26.25,26.24,26.25,9800.0,24.8939,24.9034,24.8939,24.9034,9800.0
2005-03-18 13:35:00,26.25,26.28,26.22,26.26,17400.0,24.9034,24.9319,24.8749,24.9129,17400.0
2005-03-18 13:40:00,26.23,26.23,26.16,26.19,7200.0,24.8844,24.8844,24.818,24.8465,7200.0
2005-03-18 13:45:00,26.19,26.2,26.16,26.18,3600.0,24.8465,24.856,24.818,24.837,3600.0
2005-03-18 13:50:00,26.18,26.2,26.17,26.18,3600.0,24.837,24.856,24.8275,24.837,3600.0
2005-03-18 13:55:00,26.19,26.24,26.16,26.24,7900.0,24.8465,24.8939,24.818,24.8939,7900.0
2005-03-18 14:00:00,26.23,26.26,26.22,26.26,6400.0,24.8844,24.9129,24.8749,24.9129,6400.0
2005-03-18 14:05:00,26.25,26.28,26.25,26.27,7900.0,24.9034,24.9319,24.9034,24.9224,7900.0
2005-03-18 14:10:00,26.26,26.27,26.24,26.27,5300.0,24.9129,24.9224,24.8939,24.9224,5300.0
2005-03-18 14:15:00,26.26,26.29,26.21,26.21,11200.0,24.9129,24.9414,24.8655,24.8655,11200.0
2005-03-18 14:20:00,26.21,26.24,26.17,26.24,5100.0,24.8655,24.8939,24.8275,24.8939,5100.0
2005-03-18 14:25:00,26.23,26.28,26.23,26.28,7600.0,24.8844,24.9319,24.8844,24.9319,7600.0
2005-03-18 14:30:00,26.28,26.32,26.24,26.32,12000.0,24.9319,24.9698,24.8939,24.9698,12000.0
2005-03-18 14:35:00,26.31,26.32,26.23,26.23,10200.0,24.9603,24.9698,24.8844,24.8844,10200.0
2005-03-18 14:40:00,26.24,26.25,26.17,26.18,10400.0,24.8939,24.9034,24.8275,24.837,10400.0
2005-03-18 14:45:00,26.18,26.2,26.13,26.14,15600.0,24.837,24.856,24.7896,24.7991,15600.0
2005-03-18 14:50:00,26.15,26.16,26.14,26.14,3800.0,24.8085,24.818,24.7991,24.7991,3800.0
2005-03-18 14:55:00,26.14,26.16,26.13,26.16,3600.0,24.7991,24.818,24.7896,24.818,3600.0
2005-03-18 15:00:00,26.16,26.17,26.14,26.16,10200.0,24.818,24.8275,24.7991,24.818,10200.0
2005-03-18 15:05:00,26.16,26.17,26.11,26.13,10700.0,24.818,24.8275,24.7706,24.7896,10700.0
2005-03-18 15:10:00,26.12,26.19,26.11,26.19,8500.0,24.7801,24.8465,24.7706,24.8465,8500.0
2005-03-18 15:15:00,26.19,26.24,26.16,26.24,28400.0,24.8465,24.8939,24.818,24.8939,28400.0
2005-03-18 15:20:00,26.25,26.27,26.2,26.26,17500.0,24.9034,24.9224,24.856,24.9129,17500.0
2005-03-18 15:25:00,26.26,26.27,26.18,26.22,11600.0,24.9129,24.9224,24.837,24.8749,11600.0
2005-03-18 15:30:00,26.21,26.26,26.21,26.26,8800.0,24.8655,24.9129,24.8655,24.9129,8800.0
2005-03-18 15:35:00,26.25,26.32,26.25,26.31,8600.0,24.9034,24.9698,24.9034,24.9603,8600.0
2005-03-18 15:40:00,26.31,26.4,26.31,26.39,13100.0,24.9603,25.0457,24.9603,25.0362,13100.0
2005-03-18 15:45:00,26.39,26.42,26.32,26.33,15800.0,25.0362,25.0647,24.9698,24.9793,15800.0
2005-03-18 15:50:00,26.34,26.39,26.33,26.37,12100.0,24.9888,25.0362,24.9793,25.0173,12100.0
2005-03-18 15:55:00,26.38,26.39,26.32,26.34,24600.0,25.0267,25.0362,24.9698,24.9888,24600.0
2005-03-21 09:30:00,26.47,26.64,26.3,26.6,35500.0,25.1121,25.2734,24.9508,25.2355,35500.0
2005-03-21 09:35:00,26.59,26.59,26.24,26.4,18600.0,25.226,25.226,24.8939,25.0457,18600.0
2005-03-21 09:40:00,26.48,26.5,26.41,26.41,20400.0,25.1216,25.1406,25.0552,25.0552,20400.0
2005-03-21 09:45:00,26.4,26.41,26.3,26.3,28200.0,25.0457,25.0552,24.9508,24.9508,28200.0
2005-03-21 09:50:00,26.31,26.31,26.14,26.29,14800.0,24.9603,24.9603,24.7991,24.9414,14800.0
2005-03-21 09:55:00,26.27,26.27,26.23,26.25,6800.0,24.9224,24.9224,24.8844,24.9034,6800.0
2005-03-21 10:00:00,26.25,26.27,26.22,26.25,9200.0,24.9034,24.9224,24.8749,24.9034,9200.0
2005-03-21 10:05:00,26.25,26.25,26.17,26.17,11200.0,24.9034,24.9034,24.8275,24.8275,11200.0
2005-03-21 10:10:00,26.16,26.16,26.12,26.13,7600.0,24.818,24.818,24.7801,24.7896,7600.0
2005-03-21 10:15:00,26.13,26.17,26.11,26.14,7600.0,24.7896,24.8275,24.7706,24.7991,7600.0
2005-03-21 10:20:00,26.14,26.15,26.14,26.14,2900.0,24.7991,24.8085,24.7991,24.7991,2900.0
2005-03-21 10:25:00,26.13,26.18,26.13,26.17,9200.0,24.7896,24.837,24.7896,24.8275,9200.0
2005-03-21 10:30:00,26.19,26.19,26.06,26.06,12300.0,24.8465,24.8465,24.7232,24.7232,12300.0
2005-03-21 10:35:00,26.07,26.08,26.0,26.05,28700.0,24.7326,24.7421,24.6662,24.7137,28700.0
2005-03-21 10:40:00,26.04,26.15,26.03,26.11,14300.0,24.7042,24.8085,24.6947,24.7706,14300.0
2005-03-21 10:45:00,26.12,26.15,26.11,26.14,6100.0,24.7801,24.8085,24.7706,24.7991,6100.0
2005-03-21 10:50:00,26.13,26.14,26.1,26.13,9300.0,24.7896,24.7991,24.7611,24.7896,9300.0
2005-03-21 10:55:00,26.13,26.13,26.1,26.11,8400.0,24.7896,24.7896,24.7611,24.7706,8400.0
2005-03-21 11:00:00,26.11,26.12,26.05,26.06,23800.0,24.7706,24.7801,24.7137,24.7232,23800.0
2005-03-21 11:05:00,26.06,26.07,26.04,26.04,15200.0,24.7232,24.7326,24.7042,24.7042,15200.0
2005-03-21 11:10:00,26.05,26.07,26.0,26.07,20100.0,24.7137,24.7326,24.6662,24.7326,20100.0
2005-03-21 11:15:00,26.1,26.1,26.01,26.02,39200.0,24.7611,24.7611,24.6757,24.6852,39200.0
2005-03-21 11:20:00,26.02,26.07,26.01,26.05,10100.0,24.6852,24.7326,24.6757,24.7137,10100.0
2005-03-21 11:25:00,26.05,26.05,26.04,26.05,5300.0,24.7137,24.7137,24.7042,24.7137,5300.0
2005-03-21 11:30:00,26.04,26.05,26.02,26.03,16800.0,24.7042,24.7137,24.6852,24.6947,16800.0
2005-03-21 11:35:00,26.02,26.05,26.0,26.05,14500.0,24.6852,24.7137,24.6662,24.7137,14500.0
2005-03-21 11:40:00,26.05,26.07,26.04,26.07,11700.0,24.7137,24.7326,24.7042,24.7326,11700.0
2005-03-21 11:45:00,26.07,26.08,26.0,26.02,142800.0,24.7326,24.7421,24.6662,24.6852,142800.0
2005-03-21 11:50:00,26.02,26.08,26.02,26.04,16100.0,24.6852,24.7421,24.6852,24.7042,16100.0
2005-03-21 11:55:00,26.05,26.05,26.03,26.05,33600.0,24.7137,24.7137,24.6947,24.7137,33600.0
2005-03-21 12:00:00,26.05,26.06,26.03,26.03,12000.0,24.7137,24.7232,24.6947,24.6947,12000.0
2005-03-21 12:05:00,26.04,26.04,26.01,26.02,18900.0,24.7042,24.7042,24.6757,24.6852,18900.0
2005-03-21 12:10:00,26.02,26.04,26.01,26.03,17700.0,24.6852,24.7042,24.6757,24.6947,17700.0
2005-03-21 12:15:00,26.03,26.05,26.03,26.04,9000.0,24.6947,24.7137,24.6947,24.7042,9000.0
2005-03-21 12:20:00,26.05,26.05,26.03,26.04,4500.0,24.7137,24.7137,24.6947,24.7042,4500.0
2005-03-21 12:25:00,26.03,26.05,26.02,26.05,9700.0,24.6947,24.7137,24.6852,24.7137,9700.0
2005-03-21 12:30:00,26.04,26.04,26.03,26.04,4600.0,24.7042,24.7042,24.6947,24.7042,4600.0
2005-03-21 12:35:00,26.04,26.04,26.03,26.04,14000.0,24.7042,24.7042,24.6947,24.7042,14000.0
2005-03-21 12:40:00,26.05,26.07,26.05,26.05,5100.0,24.7137,24.7326,24.7137,24.7137,5100.0
2005-03-21 12:45:00,26.05,26.06,26.05,26.06,2800.0,24.7137,24.7232,24.7137,24.7232,2800.0
2005-03-21 12:50:00,26.06,26.06,26.03,26.03,3100.0,24.7232,24.7232,24.6947,24.6947,3100.0
2005-03-21 12:55:00,26.03,26.06,26.03,26.05,22400.0,24.6947,24.7232,24.6947,24.7137,22400.0
2005-03-21 13:00:00,26.04,26.05,26.02,26.03,22400.0,24.7042,24.7137,24.6852,24.6947,22400.0
2005-03-21 13:05:00,26.02,26.04,26.02,26.03,7600.0,24.6852,24.7042,24.6852,24.6947,7600.0
2005-03-21 13:10:00,26.04,26.05,26.03,26.05,5700.0,24.7042,24.7137,24.6947,24.7137,5700.0
2005-03-21 13:15:00,26.05,26.08,26.05,26.07,4500.0,24.7137,24.7421,24.7137,24.7326,4500.0
2005-03-21 13:20:00,26.08,26.08,26.05,26.08,4500.0,24.7421,24.7421,24.7137,24.7421,4500.0
2005-03-21 13:25:00,26.07,26.08,26.06,26.07,2800.0,24.7326,24.7421,24.7232,24.7326,2800.0
2005-03-21 13:30:00,26.07,26.08,26.07,26.07,3800.0,24.7326,24.7421,24.7326,24.7326,3800.0
2005-03-21 13:35:00,26.07,26.09,26.06,26.09,9100.0,24.7326,24.7516,24.7232,24.7516,9100.0
2005-03-21 13:40:00,26.09,26.09,26.07,26.07,7000.0,24.7516,24.7516,24.7326,24.7326,7000.0
2005-03-21 13:45:00,26.07,26.09,26.06,26.08,7400.0,24.7326,24.7516,24.7232,24.7421,7400.0
2005-03-21 13:50:00,26.09,26.09,26.06,26.08,5800.0,24.7516,24.7516,24.7232,24.7421,5800.0
2005-03-21 13:55:00,26.08,26.08,26.05,26.05,6400.0,24.7421,24.7421,24.7137,24.7137,6400.0
2005-03-21 14:00:00,26.05,26.05,26.03,26.04,3600.0,24.7137,24.7137,24.6947,24.7042,3600.0
2005-03-21 14:05:00,26.04,26.04,26.03,26.03,3000.0,24.7042,24.7042,24.6947,24.6947,3000.0
2005-03-21 14:10:00,26.03,26.04,26.0,26.02,18400.0,24.6947,24.7042,24.6662,24.6852,18400.0
2005-03-21 14:15:00,26.02,26.05,26.0,26.02,12000.0,24.6852,24.7137,24.6662,24.6852,12000.0
2005-03-21 14:20:00,26.03,26.03,25.97,26.0,7100.0,24.6947,24.6947,24.6378,24.6662,7100.0
2005-03-21 14:25:00,26.01,26.02,25.97,26.0,10700.0,24.6757,24.6852,24.6378,24.6662,10700.0
2005-03-21 14:30:00,26.0,26.02,25.99,26.01,14200.0,24.6662,24.6852,24.6567,24.6757,14200.0
2005-03-21 14:35:00,26.02,26.02,26.01,26.02,10600.0,24.6852,24.6852,24.6757,24.6852,10600.0
2005-03-21 14:40:00,26.01,26.02,25.99,26.01,13000.0,24.6757,24.6852,24.6567,24.6757,13000.0
2005-03-21 14:45:00,26.0,26.05,26.0,26.05,9900.0,24.6662,24.7137,24.6662,24.7137,9900.0
2005-03-21 14:50:00,26.05,26.05,26.04,26.05,5800.0,24.7137,24.7137,24.7042,24.7137,5800.0
2005-03-21 14:55:00,26.05,26.05,25.99,25.99,16300.0,24.7137,24.7137,24.6567,24.6567,16300.0
2005-03-21 15:00:00,25.99,26.0,25.96,26.0,15400.0,24.6567,24.6662,24.6283,24.6662,15400.0
2005-03-21 15:05:00,26.0,26.0,25.93,25.95,33200.0,24.6662,24.6662,24.5998,24.6188,33200.0
2005-03-21 15:10:00,25.95,25.96,25.93,25.95,15700.0,24.6188,24.6283,24.5998,24.6188,15700.0
2005-03-21 15:15:00,25.97,26.0,25.95,25.95,14000.0,24.6378,24.6662,24.6188,24.6188,14000.0
2005-03-21 15:20:00,25.95,26.07,25.95,26.07,20300.0,24.6188,24.7326,24.6188,24.7326,20300.0
2005-03-21 15:25:00,26.07,26.07,26.02,26.02,22300.0,24.7326,24.7326,24.6852,24.6852,22300.0
2005-03-21 15:30:00,26.02,26.02,25.99,26.0,14100.0,24.6852,24.6852,24.6567,24.6662,14100.0
2005-03-21 15:35:00,26.0,26.04,26.0,26.03,11900.0,24.6662,24.7042,24.6662,24.6947,11900.0
2005-03-21 15:40:00,26.02,26.02,25.98,25.98,10800.0,24.6852,24.6852,24.6473,24.6473,10800.0
2005-03-21 15:45:00,25.98,25.98,25.96,25.98,13300.0,24.6473,24.6473,24.6283,24.6473,13300.0
2005-03-21 15:50:00,25.98,26.0,25.97,26.0,15400.0,24.6473,24.6662,24.6378,24.6662,15400.0
2005-03-21 15:55:00,26.0,26.01,25.99,26.0,34200.0,24.6662,24.6757,24.6567,24.6662,34200.0
2005-03-22 09:30:00,25.86,25.92,25.86,25.92,15500.0,24.5334,24.5903,24.5334,24.5903,15500.0
2005-03-22 09:35:00,26.0,26.07,25.91,26.03,7200.0,24.6662,24.7326,24.5809,24.6947,7200.0
2005-03-22 09:40:00,26.08,26.15,26.0,26.0,8100.0,24.7421,24.8085,24.6662,24.6662,8100.0
2005-03-22 09:45:00,26.04,26.18,25.99,26.14,20000.0,24.7042,24.837,24.6567,24.7991,20000.0
2005-03-22 09:50:00,26.11,26.11,26.07,26.1,6900.0,24.7706,24.7706,24.7326,24.7611,6900.0
2005-03-22 09:55:00,26.1,26.18,26.1,26.12,30000.0,24.7611,24.837,24.7611,24.7801,30000.0
2005-03-22 10:00:00,26.12,26.15,26.09,26.11,6200.0,24.7801,24.8085,24.7516,24.7706,6200.0
2005-03-22 10:05:00,26.1,26.12,26.09,26.12,11100.0,24.7611,24.7801,24.7516,24.7801,11100.0
2005-03-22 10:10:00,26.12,26.16,26.12,26.16,8500.0,24.7801,24.818,24.7801,24.818,8500.0
2005-03-22 10:15:00,26.16,26.16,26.02,26.02,10100.0,24.818,24.818,24.6852,24.6852,10100.0
2005-03-22 10:20:00,26.05,26.11,26.02,26.09,16600.0,24.7137,24.7706,24.6852,24.7516,16600.0
2005-03-22 10:25:00,26.08,26.1,26.05,26.05,6100.0,24.7421,24.7611,24.7137,24.7137,6100.0
2005-03-22 10:30:00,26.1,26.1,26.06,26.06,8600.0,24.7611,24.7611,24.7232,24.7232,8600.0
2005-03-22 10:35:00,26.05,26.05,25.99,25.99,11400.0,24.7137,24.7137,24.6567,24.6567,11400.0
2005-03-22 10:40:00,26.0,26.01,25.99,25.99,4800.0,24.6662,24.6757,24.6567,24.6567,4800.0
2005-03-22 10:45:00,25.99,26.05,25.98,26.03,7400.0,24.6567,24.7137,24.6473,24.6947,7400.0
2005-03-22 10:50:00,26.02,26.03,26.02,26.03,1600.0,24.6852,24.6947,24.6852,24.6947,1600.0
2005-03-22 10:55:00,26.03,26.07,26.03,26.06,5200.0,24.6947,24.7326,24.6947,24.7232,5200.0
2005-03-22 11:00:00,26.06,26.06,26.05,26.06,2700.0,24.7232,24.7232,24.7137,24.7232,2700.0
2005-03-22 11:05:00,26.06,26.07,26.05,26.06,4600.0,24.7232,24.7326,24.7137,24.7232,4600.0
2005-03-22 11:10:00,26.06,26.06,26.05,26.06,29900.0,24.7232,24.7232,24.7137,24.7232,29900.0
2005-03-22 11:15:00,26.05,26.06,25.97,25.99,13600.0,24.7137,24.7232,24.6378,24.6567,13600.0
2005-03-22 11:20:00,25.99,25.99,25.96,25.96,2100.0,24.6567,24.6567,24.6283,24.6283,2100.0
2005-03-22 11:25:00,25.97,26.0,25.96,25.99,7100.0,24.6378,24.6662,24.6283,24.6567,7100.0
2005-03-22 11:30:00,25.99,26.0,25.99,25.99,4500.0,24.6567,24.6662,24.6567,24.6567,4500.0
2005-03-22 11:35:00,26.0,26.06,26.0,26.03,16300.0,24.6662,24.7232,24.6662,24.6947,16300.0
2005-03-22 11:40:00,26.02,26.02,26.01,26.01,6500.0,24.6852,24.6852,24.6757,24.6757,6500.0
2005-03-22 11:45:00,26.01,26.01,25.99,26.0,1400.0,24.6757,24.6757,24.6567,24.6662,1400.0
2005-03-22 11:50:00,26.0,26.01,25.99,26.0,4700.0,24.6662,24.6757,24.6567,24.6662,4700.0
2005-03-22 11:55:00,26.0,26.01,26.0,26.0,3900.0,24.6662,24.6757,24.6662,24.6662,3900.0
2005-03-22 12:00:00,26.01,26.03,25.96,26.03,11600.0,24.6757,24.6947,24.6283,24.6947,11600.0
2005-03-22 12:05:00,26.04,26.04,26.0,26.0,9900.0,24.7042,24.7042,24.6662,24.6662,9900.0
2005-03-22 12:10:00,26.0,26.03,26.0,26.03,1300.0,24.6662,24.6947,24.6662,24.6947,1300.0
2005-03-22 12:15:00,26.02,26.02,25.98,25.99,16900.0,24.6852,24.6852,24.6473,24.6567,16900.0
2005-03-22 12:20:00,26.02,26.02,26.0,26.0,4700.0,24.6852,24.6852,24.6662,24.6662,4700.0
2005-03-22 12:25:00,26.0,26.02,26.0,26.02,3400.0,24.6662,24.6852,24.6662,24.6852,3400.0
2005-03-22 12:30:00,26.03,26.03,26.01,26.01,2800.0,24.6947,24.6947,24.6757,24.6757,2800.0
2005-03-22 12:35:00,26.0,26.04,26.0,26.04,8100.0,24.6662,24.7042,24.6662,24.7042,8100.0
2005-03-22 12:40:00,26.04,26.05,26.03,26.05,6900.0,24.7042,24.7137,24.6947,24.7137,6900.0
2005-03-22 12:45:00,26.05,26.05,26.04,26.04,4500.0,24.7137,24.7137,24.7042,24.7042,4500.0
2005-03-22 12:50:00,26.03,26.05,26.0,26.0,5900.0,24.6947,24.7137,24.6662,24.6662,5900.0
2005-03-22 12:55:00,26.0,26.02,25.99,26.01,5200.0,24.6662,24.6852,24.6567,24.6757,5200.0
2005-03-22 13:00:00,26.0,26.04,25.99,26.04,7400.0,24.6662,24.7042,24.6567,24.7042,7400.0
2005-03-22 13:05:00,26.03,26.04,26.03,26.04,4200.0,24.6947,24.7042,24.6947,24.7042,4200.0
2005-03-22 13:10:00,26.05,26.05,26.04,26.04,3700.0,24.7137,24.7137,24.7042,24.7042,3700.0
2005-03-22 13:15:00,26.04,26.05,26.04,26.05,1800.0,24.7042,24.7137,24.7042,24.7137,1800.0
2005-03-22 13:20:00,26.04,26.05,26.04,26.05,4200.0,24.7042,24.7137,24.7042,24.7137,4200.0
2005-03-22 13:25:00,26.05,26.05,26.04,26.04,6100.0,24.7137,24.7137,24.7042,24.7042,6100.0
2005-03-22 13:30:00,26.05,26.05,26.04,26.05,3500.0,24.7137,24.7137,24.7042,24.7137,3500.0
2005-03-22 13:35:00,26.05,26.05,26.02,26.04,10500.0,24.7137,24.7137,24.6852,24.7042,10500.0
2005-03-22 13:40:00,26.04,26.05,26.03,26.05,3200.0,24.7042,24.7137,24.6947,24.7137,3200.0
2005-03-22 13:45:00,26.04,26.05,26.04,26.05,8300.0,24.7042,24.7137,24.7042,24.7137,8300.0
2005-03-22 13:50:00,26.05,26.05,26.05,26.05,15500.0,24.7137,24.7137,24.7137,24.7137,15500.0
2005-03-22 13:55:00,26.05,26.05,26.05,26.05,2100.0,24.7137,24.7137,24.7137,24.7137,2100.0
2005-03-22 14:00:00,26.05,26.07,26.05,26.07,2700.0,24.7137,24.7326,24.7137,24.7326,2700.0
2005-03-22 14:05:00,26.07,26.09,26.07,26.08,5300.0,24.7326,24.7516,24.7326,24.7421,5300.0
2005-03-22 14:10:00,26.09,26.1,26.09,26.1,8800.0,24.7516,24.7611,24.7516,24.7611,8800.0
2005-03-22 14:15:00,26.1,26.1,26.08,26.08,12300.0,24.7611,24.7611,24.7421,24.7421,12300.0
2005-03-22 14:20:00,26.06,26.06,25.92,25.93,8300.0,24.7232,24.7232,24.5903,24.5998,8300.0
2005-03-22 14:25:00,25.93,26.05,25.89,25.98,18400.0,24.5998,24.7137,24.5619,24.6473,18400.0
2005-03-22 14:30:00,26.01,26.09,26.01,26.08,6800.0,24.6757,24.7516,24.6757,24.7421,6800.0
2005-03-22 14:35:00,26.06,26.08,25.97,25.97,9800.0,24.7232,24.7421,24.6378,24.6378,9800.0
2005-03-22 14:40:00,25.97,25.97,25.83,25.83,11800.0,24.6378,24.6378,24.505,24.505,11800.0
2005-03-22 14:45:00,25.81,25.84,25.77,25.82,15300.0,24.486,24.5144,24.448,24.4955,15300.0
2005-03-22 14:50:00,25.83,25.85,25.8,25.81,5900.0,24.505,24.5239,24.4765,24.486,5900.0
2005-03-22 14:55:00,25.84,25.87,25.84,25.86,4900.0,24.5144,24.5429,24.5144,24.5334,4900.0
2005-03-22 15:00:00,25.85,25.9,25.84,25.89,47100.0,24.5239,24.5714,24.5144,24.5619,47100.0
2005-03-22 15:05:00,25.9,25.9,25.83,25.84,6200.0,24.5714,24.5714,24.505,24.5144,6200.0
2005-03-22 15:10:00,25.85,25.86,25.8,25.81,9900.0,24.5239,24.5334,24.4765,24.486,9900.0
2005-03-22 15:15:00,25.81,25.82,25.77,25.77,19600.0,24.486,24.4955,24.448,24.448,19600.0
2005-03-22 15:20:00,25.77,25.77,25.69,25.7,32100.0,24.448,24.448,24.3721,24.3816,32100.0
2005-03-22 15:25:00,25.7,25.72,25.6,25.64,59000.0,24.3816,24.4006,24.2868,24.3247,59000.0
2005-03-22 15:30:00,25.64,25.65,25.64,25.64,45500.0,24.3247,24.3342,24.3247,24.3247,45500.0
2005-03-22 15:35:00,25.65,25.65,25.59,25.59,98700.0,24.3342,24.3342,24.2773,24.2773,98700.0
2005-03-22 15:40:00,25.58,25.6,25.5,25.54,56900.0,24.2678,24.2868,24.1919,24.2298,56900.0
2005-03-22 15:45:00,25.52,25.53,25.5,25.5,71000.0,24.2109,24.2203,24.1919,24.1919,71000.0
2005-03-22 15:50:00,25.5,25.52,25.4,25.44,114500.0,24.1919,24.2109,24.097,24.135,114500.0
2005-03-22 15:55:00,25.44,25.45,25.37,25.37,217600.0,24.135,24.1444,24.0686,24.0686,217600.0
2005-03-23 09:30:00,25.36,25.43,25.35,25.39,15100.0,24.0591,24.1255,24.0496,24.0875,15100.0
2005-03-23 09:35:00,25.39,25.39,25.33,25.34,13300.0,24.0875,24.0875,24.0306,24.0401,13300.0
2005-03-23 09:40:00,25.38,25.55,25.37,25.42,18400.0,24.078,24.2393,24.0686,24.116,18400.0
2005-03-23 09:45:00,25.42,25.61,25.39,25.56,19000.0,24.116,24.2962,24.0875,24.2488,19000.0
2005-03-23 09:50:00,25.57,25.68,25.49,25.5,19700.0,24.2583,24.3627,24.1824,24.1919,19700.0
2005-03-23 09:55:00,25.49,25.5,25.41,25.48,43100.0,24.1824,24.1919,24.1065,24.1729,43100.0
2005-03-23 10:00:00,25.48,25.52,25.48,25.52,58600.0,24.1729,24.2109,24.1729,24.2109,58600.0
2005-03-23 10:05:00,25.52,25.6,25.52,25.59,10200.0,24.2109,24.2868,24.2109,24.2773,10200.0
2005-03-23 10:10:00,25.6,25.6,25.54,25.6,15600.0,24.2868,24.2868,24.2298,24.2868,15600.0
2005-03-23 10:15:00,25.59,25.6,25.59,25.6,36700.0,24.2773,24.2868,24.2773,24.2868,36700.0
2005-03-23 10:20:00,25.6,25.61,25.6,25.61,7800.0,24.2868,24.2962,24.2868,24.2962,7800.0
2005-03-23 10:25:00,25.61,25.65,25.6,25.65,19400.0,24.2962,24.3342,24.2868,24.3342,19400.0
2005-03-23 10:30:00,25.65,25.65,25.58,25.59,11400.0,24.3342,24.3342,24.2678,24.2773,11400.0
2005-03-23 10:35:00,25.58,25.6,25.57,25.58,9400.0,24.2678,24.2868,24.2583,24.2678,9400.0
2005-03-23 10:40:00,25.59,25.65,25.58,25.65,8000.0,24.2773,24.3342,24.2678,24.3342,8000.0
2005-03-23 10:45:00,25.65,25.65,25.6,25.63,142600.0,24.3342,24.3342,24.2868,24.3152,142600.0
2005-03-23 10:50:00,25.63,25.64,25.6,25.63,73500.0,24.3152,24.3247,24.2868,24.3152,73500.0
2005-03-23 10:55:00,25.63,25.65,25.62,25.65,46300.0,24.3152,24.3342,24.3057,24.3342,46300.0
2005-03-23 11:00:00,25.65,25.65,25.6,25.6,50800.0,24.3342,24.3342,24.2868,24.2868,50800.0
2005-03-23 11:05:00,25.61,25.65,25.61,25.64,30400.0,24.2962,24.3342,24.2962,24.3247,30400.0
2005-03-23 11:10:00,25.64,25.68,25.64,25.66,18100.0,24.3247,24.3627,24.3247,24.3437,18100.0
2005-03-23 11:15:00,25.66,25.7,25.65,25.7,11200.0,24.3437,24.3816,24.3342,24.3816,11200.0
2005-03-23 11:20:00,25.71,25.81,25.7,25.81,14600.0,24.3911,24.486,24.3816,24.486,14600.0
2005-03-23 11:25:00,25.81,25.84,25.75,25.75,25100.0,24.486,24.5144,24.4291,24.4291,25100.0
2005-03-23 11:30:00,25.78,25.78,25.75,25.76,33600.0,24.4575,24.4575,24.4291,24.4385,33600.0
2005-03-23 11:35:00,25.76,25.77,25.76,25.77,14900.0,24.4385,24.448,24.4385,24.448,14900.0
2005-03-23 11:40:00,25.77,25.8,25.76,25.8,14600.0,24.448,24.4765,24.4385,24.4765,14600.0
2005-03-23 11:45:00,25.8,25.8,25.79,25.79,14100.0,24.4765,24.4765,24.467,24.467,14100.0
2005-03-23 11:50:00,25.8,25.81,25.78,25.81,11700.0,24.4765,24.486,24.4575,24.486,11700.0
2005-03-23 11:55:00,25.81,25.85,25.81,25.83,9200.0,24.486,24.5239,24.486,24.505,9200.0
2005-03-23 12:00:00,25.84,25.94,25.84,25.91,37100.0,24.5144,24.6093,24.5144,24.5809,37100.0
2005-03-23 12:05:00,25.92,26.05,25.92,26.03,58100.0,24.5903,24.7137,24.5903,24.6947,58100.0
2005-03-23 12:10:00,26.03,26.06,26.03,26.03,46800.0,24.6947,24.7232,24.6947,24.6947,46800.0
2005-03-23 12:15:00,26.03,26.03,25.93,25.93,19200.0,24.6947,24.6947,24.5998,24.5998,19200.0
2005-03-23 12:20:00,25.94,25.94,25.8,25.89,38100.0,24.6093,24.6093,24.4765,24.5619,38100.0
2005-03-23 12:25:00,25.9,25.9,25.89,25.89,18000.0,24.5714,24.5714,24.5619,24.5619,18000.0
2005-03-23 12:30:00,25.88,25.9,25.88,25.9,18900.0,24.5524,24.5714,24.5524,24.5714,18900.0
2005-03-23 12:35:00,25.9,25.9,25.89,25.9,14900.0,24.5714,24.5714,24.5619,24.5714,14900.0
2005-03-23 12:40:00,25.9,25.9,25.89,25.89,13400.0,24.5714,24.5714,24.5619,24.5619,13400.0
2005-03-23 12:45:00,25.89,25.9,25.85,25.85,37200.0,24.5619,24.5714,24.5239,24.5239,37200.0
2005-03-23 12:50:00,25.85,25.86,25.85,25.86,14900.0,24.5239,24.5334,24.5239,24.5334,14900.0
2005-03-23 12:55:00,25.86,25.86,25.85,25.86,13200.0,24.5334,24.5334,24.5239,24.5334,13200.0
2005-03-23 13:00:00,25.86,25.86,25.85,25.86,19600.0,24.5334,24.5334,24.5239,24.5334,19600.0
2005-03-23 13:05:00,25.86,25.86,25.83,25.84,21800.0,24.5334,24.5334,24.505,24.5144,21800.0
2005-03-23 13:10:00,25.83,25.84,25.83,25.83,14900.0,24.505,24.5144,24.505,24.505,14900.0
2005-03-23 13:15:00,25.82,25.84,25.82,25.83,9200.0,24.4955,24.5144,24.4955,24.505,9200.0
2005-03-23 13:20:00,25.83,25.84,25.81,25.81,7200.0,24.505,24.5144,24.486,24.486,7200.0
2005-03-23 13:25:00,25.82,25.82,25.76,25.76,21200.0,24.4955,24.4955,24.4385,24.4385,21200.0
2005-03-23 13:30:00,25.77,25.77,25.75,25.75,20200.0,24.448,24.448,24.4291,24.4291,20200.0
2005-03-23 13:35:00,25.75,25.77,25.74,25.77,21600.0,24.4291,24.448,24.4196,24.448,21600.0
2005-03-23 13:40:00,25.77,25.8,25.77,25.8,11300.0,24.448,24.4765,24.448,24.4765,11300.0
2005-03-23 13:45:00,25.83,25.96,25.83,25.96,14600.0,24.505,24.6283,24.505,24.6283,14600.0
2005-03-23 13:50:00,25.96,25.99,25.96,25.99,7900.0,24.6283,24.6567,24.6283,24.6567,7900.0
2005-03-23 13:55:00,26.0,26.0,25.99,26.0,21400.0,24.6662,24.6662,24.6567,24.6662,21400.0
2005-03-23 14:00:00,26.0,26.01,25.99,26.01,15400.0,24.6662,24.6757,24.6567,24.6757,15400.0
2005-03-23 14:05:00,26.01,26.04,25.99,25.99,32500.0,24.6757,24.7042,24.6567,24.6567,32500.0
2005-03-23 14:10:00,26.0,26.0,25.98,25.98,20100.0,24.6662,24.6662,24.6473,24.6473,20100.0
2005-03-23 14:15:00,25.98,25.99,25.97,25.99,17200.0,24.6473,24.6567,24.6378,24.6567,17200.0
2005-03-23 14:20:00,25.98,25.99,25.97,25.98,10500.0,24.6473,24.6567,24.6378,24.6473,10500.0
2005-03-23 14:25:00,25.98,25.98,25.97,25.98,10000.0,24.6473,24.6473,24.6378,24.6473,10000.0
2005-03-23 14:30:00,25.98,25.98,25.93,25.98,14400.0,24.6473,24.6473,24.5998,24.6473,14400.0
2005-03-23 14:35:00,25.98,25.99,25.96,25.96,13700.0,24.6473,24.6567,24.6283,24.6283,13700.0
2005-03-23 14:40:00,25.97,25.99,25.96,25.98,6600.0,24.6378,24.6567,24.6283,24.6473,6600.0
2005-03-23 14:45:00,25.98,25.98,25.95,25.96,9700.0,24.6473,24.6473,24.6188,24.6283,9700.0
2005-03-23 14:50:00,25.97,25.97,25.96,25.97,3100.0,24.6378,24.6378,24.6283,24.6378,3100.0
2005-03-23 14:55:00,25.97,25.98,25.95,25.96,19900.0,24.6378,24.6473,24.6188,24.6283,19900.0
2005-03-23 15:00:00,25.96,25.97,25.96,25.96,22400.0,24.6283,24.6378,24.6283,24.6283,22400.0
2005-03-23 15:05:00,25.96,25.96,25.92,25.93,8000.0,24.6283,24.6283,24.5903,24.5998,8000.0
2005-03-23 15:10:00,25.93,25.98,25.92,25.96,18100.0,24.5998,24.6473,24.5903,24.6283,18100.0
2005-03-23 15:15:00,25.97,26.0,25.96,25.97,17800.0,24.6378,24.6662,24.6283,24.6378,17800.0
2005-03-23 15:20:00,25.95,25.96,25.86,25.86,24200.0,24.6188,24.6283,24.5334,24.5334,24200.0
2005-03-23 15:25:00,25.86,25.87,25.85,25.86,44400.0,24.5334,24.5429,24.5239,24.5334,44400.0
2005-03-23 15:30:00,25.85,25.87,25.84,25.85,32800.0,24.5239,24.5429,24.5144,24.5239,32800.0
2005-03-23 15:35:00,25.85,25.85,25.79,25.79,28700.0,24.5239,24.5239,24.467,24.467,28700.0
2005-03-23 15:40:00,25.8,25.8,25.76,25.76,28600.0,24.4765,24.4765,24.4385,24.4385,28600.0
2005-03-23 15:45:00,25.77,25.83,25.77,25.83,51000.0,24.448,24.505,24.448,24.505,51000.0
2005-03-23 15:50:00,25.82,25.9,25.82,25.85,38100.0,24.4955,24.5714,24.4955,24.5239,38100.0
2005-03-23 15:55:00,25.85,25.88,25.82,25.83,40300.0,24.5239,24.5524,24.4955,24.505,40300.0
2005-03-24 09:30:00,25.87,26.04,25.84,26.03,9000.0,24.5429,24.7042,24.5144,24.6947,9000.0
2005-03-24 09:35:00,26.02,26.03,25.82,25.97,15600.0,24.6852,24.6947,24.4955,24.6378,15600.0
2005-03-24 09:40:00,25.97,25.97,25.8,25.8,15200.0,24.6378,24.6378,24.4765,24.4765,15200.0
2005-03-24 09:45:00,25.81,25.86,25.67,25.8,12000.0,24.486,24.5334,24.3532,24.4765,12000.0
2005-03-24 09:50:00,25.84,25.84,25.72,25.83,7000.0,24.5144,24.5144,24.4006,24.505,7000.0
2005-03-24 09:55:00,25.8,25.84,25.7,25.83,13100.0,24.4765,24.5144,24.3816,24.505,13100.0
2005-03-24 10:00:00,25.83,25.86,25.76,25.81,26900.0,24.505,24.5334,24.4385,24.486,26900.0
2005-03-24 10:05:00,25.77,25.85,25.77,25.84,11200.0,24.448,24.5239,24.448,24.5144,11200.0
2005-03-24 10:10:00,25.84,25.88,25.84,25.84,11200.0,24.5144,24.5524,24.5144,24.5144,11200.0
2005-03-24 10:15:00,25.84,25.87,25.83,25.87,7300.0,24.5144,24.5429,24.505,24.5429,7300.0
2005-03-24 10:20:00,25.86,25.87,25.84,25.85,108500.0,24.5334,24.5429,24.5144,24.5239,108500.0
2005-03-24 10:25:00,25.84,25.85,25.84,25.85,6700.0,24.5144,24.5239,24.5144,24.5239,6700.0
2005-03-24 10:30:00,25.85,25.85,25.81,25.82,27800.0,24.5239,24.5239,24.486,24.4955,27800.0
2005-03-24 10:35:00,25.81,25.85,25.78,25.82,14300.0,24.486,24.5239,24.4575,24.4955,14300.0
2005-03-24 10:40:00,25.83,25.85,25.83,25.84,44200.0,24.505,24.5239,24.505,24.5144,44200.0
2005-03-24 10:45:00,25.85,25.87,25.83,25.86,45000.0,24.5239,24.5429,24.505,24.5334,45000.0
2005-03-24 10:50:00,25.86,25.9,25.85,25.9,45600.0,24.5334,24.5714,24.5239,24.5714,45600.0
2005-03-24 10:55:00,25.89,25.89,25.87,25.88,6700.0,24.5619,24.5619,24.5429,24.5524,6700.0
2005-03-24 11:00:00,25.88,25.89,25.85,25.85,28000.0,24.5524,24.5619,24.5239,24.5239,28000.0
2005-03-24 11:05:00,25.85,25.85,25.82,25.82,7900.0,24.5239,24.5239,24.4955,24.4955,7900.0
2005-03-24 11:10:00,25.82,25.89,25.82,25.89,11900.0,24.4955,24.5619,24.4955,24.5619,11900.0
2005-03-24 11:15:00,25.89,25.9,25.87,25.89,6700.0,24.5619,24.5714,24.5429,24.5619,6700.0
2005-03-24 11:20:00,25.89,25.9,25.88,25.9,16300.0,24.5619,24.5714,24.5524,24.5714,16300.0
2005-03-24 11:25:00,25.9,25.94,25.9,25.92,5100.0,24.5714,24.6093,24.5714,24.5903,5100.0
2005-03-24 11:30:00,25.92,25.94,25.91,25.93,9300.0,24.5903,24.6093,24.5809,24.5998,9300.0
2005-03-24 11:35:00,25.94,25.95,25.93,25.94,6900.0,24.6093,24.6188,24.5998,24.6093,6900.0
2005-03-24 11:40:00,25.92,25.93,25.9,25.9,5500.0,24.5903,24.5998,24.5714,24.5714,5500.0
2005-03-24 11:45:00,25.91,25.94,25.91,25.93,4200.0,24.5809,24.6093,24.5809,24.5998,4200.0
2005-03-24 11:50:00,25.93,25.94,25.92,25.94,1900.0,24.5998,24.6093,24.5903,24.6093,1900.0
2005-03-24 11:55:00,25.94,25.94,25.9,25.94,2900.0,24.6093,24.6093,24.5714,24.6093,2900.0
2005-03-24 12:00:00,25.94,25.94,25.91,25.94,2600.0,24.6093,24.6093,24.5809,24.6093,2600.0
2005-03-24 12:05:00,25.94,25.94,25.92,25.93,11900.0,24.6093,24.6093,24.5903,24.5998,11900.0
2005-03-24 12:10:00,25.93,25.97,25.93,25.97,35600.0,24.5998,24.6378,24.5998,24.6378,35600.0
2005-03-24 12:15:00,25.97,25.98,25.94,25.94,20700.0,24.6378,24.6473,24.6093,24.6093,20700.0
2005-03-24 12:20:00,25.95,25.95,25.93,25.94,2700.0,24.6188,24.6188,24.5998,24.6093,2700.0
2005-03-24 12:25:00,25.94,25.96,25.93,25.95,6800.0,24.6093,24.6283,24.5998,24.6188,6800.0
2005-03-24 12:30:00,25.96,25.99,25.96,25.97,7900.0,24.6283,24.6567,24.6283,24.6378,7900.0
2005-03-24 12:35:00,25.97,26.0,25.97,26.0,5600.0,24.6378,24.6662,24.6378,24.6662,5600.0
2005-03-24 12:40:00,26.0,26.0,25.99,26.0,63200.0,24.6662,24.6662,24.6567,24.6662,63200.0
2005-03-24 12:45:00,26.0,26.0,25.99,26.0,6200.0,24.6662,24.6662,24.6567,24.6662,6200.0
2005-03-24 12:50:00,26.0,26.0,25.99,25.99,39500.0,24.6662,24.6662,24.6567,24.6567,39500.0
2005-03-24 12:55:00,25.98,25.99,25.97,25.98,5000.0,24.6473,24.6567,24.6378,24.6473,5000.0
2005-03-24 13:00:00,25.99,26.0,25.98,25.99,10800.0,24.6567,24.6662,24.6473,24.6567,10800.0
2005-03-24 13:05:00,25.99,25.99,25.94,25.94,10800.0,24.6567,24.6567,24.6093,24.6093,10800.0
2005-03-24 13:10:00,25.94,25.94,25.92,25.92,4000.0,24.6093,24.6093,24.5903,24.5903,4000.0
2005-03-24 13:15:00,25.93,25.94,25.92,25.94,4000.0,24.5998,24.6093,24.5903,24.6093,4000.0
2005-03-24 13:20:00,25.95,25.96,25.95,25.96,1600.0,24.6188,24.6283,24.6188,24.6283,1600.0
2005-03-24 13:25:00,25.96,25.96,25.94,25.96,2600.0,24.6283,24.6283,24.6093,24.6283,2600.0
2005-03-24 13:30:00,25.96,25.97,25.96,25.97,3100.0,24.6283,24.6378,24.6283,24.6378,3100.0
2005-03-24 13:35:00,25.96,25.98,25.96,25.98,3700.0,24.6283,24.6473,24.6283,24.6473,3700.0
2005-03-24 13:40:00,25.99,26.0,25.99,25.99,5500.0,24.6567,24.6662,24.6567,24.6567,5500.0
2005-03-24 13:45:00,26.0,26.0,25.99,26.0,11300.0,24.6662,24.6662,24.6567,24.6662,11300.0
2005-03-24 13:50:00,25.99,26.0,25.97,25.97,10300.0,24.6567,24.6662,24.6378,24.6378,10300.0
2005-03-24 13:55:00,25.97,26.0,25.97,25.99,6000.0,24.6378,24.6662,24.6378,24.6567,6000.0
2005-03-24 14:00:00,25.99,26.0,25.99,26.0,5300.0,24.6567,24.6662,24.6567,24.6662,5300.0
2005-03-24 14:05:00,26.0,26.0,25.99,25.99,7000.0,24.6662,24.6662,24.6567,24.6567,7000.0
2005-03-24 14:10:00,25.99,26.0,25.98,26.0,2700.0,24.6567,24.6662,24.6473,24.6662,2700.0
2005-03-24 14:15:00,26.0,26.0,26.0,26.0,6900.0,24.6662,24.6662,24.6662,24.6662,6900.0
2005-03-24 14:20:00,26.0,26.0,25.99,26.0,16100.0,24.6662,24.6662,24.6567,24.6662,16100.0
2005-03-24 14:25:00,25.99,26.0,25.98,25.99,6300.0,24.6567,24.6662,24.6473,24.6567,6300.0
2005-03-24 14:30:00,26.0,26.0,25.94,25.94,18100.0,24.6662,24.6662,24.6093,24.6093,18100.0
2005-03-24 14:35:00,25.97,25.97,25.92,25.92,7200.0,24.6378,24.6378,24.5903,24.5903,7200.0
2005-03-24 14:40:00,25.92,25.94,25.9,25.92,30000.0,24.5903,24.6093,24.5714,24.5903,30000.0
2005-03-24 14:45:00,25.93,26.0,25.93,26.0,26400.0,24.5998,24.6662,24.5998,24.6662,26400.0
2005-03-24 14:50:00,26.0,26.03,25.99,26.02,16700.0,24.6662,24.6947,24.6567,24.6852,16700.0
2005-03-24 14:55:00,26.02,26.03,26.02,26.02,10600.0,24.6852,24.6947,24.6852,24.6852,10600.0
2005-03-24 15:00:00,26.02,26.03,26.0,26.01,29400.0,24.6852,24.6947,24.6662,24.6757,29400.0
2005-03-24 15:05:00,26.01,26.01,25.95,25.95,19300.0,24.6757,24.6757,24.6188,24.6188,19300.0
2005-03-24 15:10:00,25.96,26.0,25.96,25.99,8200.0,24.6283,24.6662,24.6283,24.6567,8200.0
2005-03-24 15:15:00,26.0,26.0,25.99,25.99,16200.0,24.6662,24.6662,24.6567,24.6567,16200.0
2005-03-24 15:20:00,26.0,26.01,25.99,26.0,18200.0,24.6662,24.6757,24.6567,24.6662,18200.0
2005-03-24 15:25:00,26.0,26.01,25.97,25.98,16400.0,24.6662,24.6757,24.6378,24.6473,16400.0
2005-03-24 15:30:00,25.98,26.01,25.97,26.0,13900.0,24.6473,24.6757,24.6378,24.6662,13900.0
2005-03-24 15:35:00,26.0,26.01,25.97,25.98,11400.0,24.6662,24.6757,24.6378,24.6473,11400.0
2005-03-24 15:40:00,25.99,25.99,25.92,25.95,13600.0,24.6567,24.6567,24.5903,24.6188,13600.0
2005-03-24 15:45:00,25.96,26.0,25.96,25.96,28900.0,24.6283,24.6662,24.6283,24.6283,28900.0
2005-03-24 15:50:00,25.97,25.97,25.94,25.94,13700.0,24.6378,24.6378,24.6093,24.6093,13700.0
2005-03-24 15:55:00,25.94,25.95,25.89,25.93,26300.0,24.6093,24.6188,24.5619,24.5998,26300.0
2005-03-28 09:30:00,26.0,26.15,25.95,25.95,15300.0,24.6662,24.8085,24.6188,24.6188,15300.0
2005-03-28 09:35:00,25.95,26.07,25.9,25.95,19800.0,24.6188,24.7326,24.5714,24.6188,19800.0
2005-03-28 09:40:00,25.96,25.97,25.8,25.97,9800.0,24.6283,24.6378,24.4765,24.6378,9800.0
2005-03-28 09:45:00,25.98,26.0,25.95,26.0,13200.0,24.6473,24.6662,24.6188,24.6662,13200.0
2005-03-28 09:50:00,26.0,26.0,25.98,26.0,14200.0,24.6662,24.6662,24.6473,24.6662,14200.0
2005-03-28 09:55:00,26.01,26.01,25.99,26.01,6100.0,24.6757,24.6757,24.6567,24.6757,6100.0
2005-03-28 10:00:00,26.01,26.08,26.01,26.04,19300.0,24.6757,24.7421,24.6757,24.7042,19300.0
2005-03-28 10:05:00,26.03,26.04,25.98,25.98,14300.0,24.6947,24.7042,24.6473,24.6473,14300.0
2005-03-28 10:10:00,25.99,26.0,25.98,25.99,7900.0,24.6567,24.6662,24.6473,24.6567,7900.0
2005-03-28 10:15:00,25.99,26.0,25.97,25.98,13600.0,24.6567,24.6662,24.6378,24.6473,13600.0
2005-03-28 10:20:00,25.97,26.0,25.92,25.99,16500.0,24.6378,24.6662,24.5903,24.6567,16500.0
2005-03-28 10:25:00,26.0,26.0,25.97,26.0,2700.0,24.6662,24.6662,24.6378,24.6662,2700.0
2005-03-28 10:30:00,26.0,26.06,25.99,26.06,9200.0,24.6662,24.7232,24.6567,24.7232,9200.0
2005-03-28 10:35:00,26.05,26.1,26.04,26.09,4000.0,24.7137,24.7611,24.7042,24.7516,4000.0
2005-03-28 10:40:00,26.08,26.09,26.07,26.08,7300.0,24.7421,24.7516,24.7326,24.7421,7300.0
2005-03-28 10:45:00,26.08,26.08,26.04,26.05,9700.0,24.7421,24.7421,24.7042,24.7137,9700.0
2005-03-28 10:50:00,26.06,26.06,26.04,26.04,5000.0,24.7232,24.7232,24.7042,24.7042,5000.0
2005-03-28 10:55:00,26.04,26.05,26.03,26.03,5400.0,24.7042,24.7137,24.6947,24.6947,5400.0
2005-03-28 11:00:00,26.04,26.04,26.02,26.03,9000.0,24.7042,24.7042,24.6852,24.6947,9000.0
2005-03-28 11:05:00,26.02,26.03,26.01,26.02,6700.0,24.6852,24.6947,24.6757,24.6852,6700.0
2005-03-28 11:10:00,26.02,26.02,25.99,25.99,47400.0,24.6852,24.6852,24.6567,24.6567,47400.0
2005-03-28 11:15:00,26.0,26.03,25.99,26.03,8200.0,24.6662,24.6947,24.6567,24.6947,8200.0
2005-03-28 11:20:00,26.03,26.03,26.0,26.03,7400.0,24.6947,24.6947,24.6662,24.6947,7400.0
2005-03-28 11:25:00,26.03,26.07,26.03,26.05,8600.0,24.6947,24.7326,24.6947,24.7137,8600.0
2005-03-28 11:30:00,26.05,26.05,26.0,26.0,8300.0,24.7137,24.7137,24.6662,24.6662,8300.0
2005-03-28 11:35:00,26.0,26.01,26.0,26.0,11800.0,24.6662,24.6757,24.6662,24.6662,11800.0
2005-03-28 11:40:00,26.0,26.01,26.0,26.01,6300.0,24.6662,24.6757,24.6662,24.6757,6300.0
2005-03-28 11:45:00,26.02,26.03,26.0,26.0,6600.0,24.6852,24.6947,24.6662,24.6662,6600.0
2005-03-28 11:50:00,26.0,26.01,25.99,25.99,8400.0,24.6662,24.6757,24.6567,24.6567,8400.0
2005-03-28 11:55:00,26.0,26.04,26.0,26.04,9100.0,24.6662,24.7042,24.6662,24.7042,9100.0
2005-03-28 12:00:00,26.04,26.04,26.01,26.01,1600.0,24.7042,24.7042,24.6757,24.6757,1600.0
2005-03-28 12:05:00,26.01,26.01,25.97,25.99,14500.0,24.6757,24.6757,24.6378,24.6567,14500.0
2005-03-28 12:10:00,25.97,26.0,25.97,25.99,17900.0,24.6378,24.6662,24.6378,24.6567,17900.0
2005-03-28 12:15:00,25.99,26.01,25.98,25.98,11200.0,24.6567,24.6757,24.6473,24.6473,11200.0
2005-03-28 12:20:00,25.98,26.02,25.97,26.0,12300.0,24.6473,24.6852,24.6378,24.6662,12300.0
2005-03-28 12:25:00,26.01,26.03,26.0,26.02,2500.0,24.6757,24.6947,24.6662,24.6852,2500.0
2005-03-28 12:30:00,26.02,26.04,26.02,26.03,3200.0,24.6852,24.7042,24.6852,24.6947,3200.0
2005-03-28 12:35:00,26.03,26.05,26.01,26.05,6400.0,24.6947,24.7137,24.6757,24.7137,6400.0
2005-03-28 12:40:00,26.04,26.05,26.03,26.04,3300.0,24.7042,24.7137,24.6947,24.7042,3300.0
2005-03-28 12:45:00,26.04,26.04,26.03,26.04,1500.0,24.7042,24.7042,24.6947,24.7042,1500.0
2005-03-28 12:50:00,26.04,26.04,26.02,26.04,6000.0,24.7042,24.7042,24.6852,24.7042,6000.0
2005-03-28 12:55:00,26.04,26.05,26.04,26.05,2300.0,24.7042,24.7137,24.7042,24.7137,2300.0
2005-03-28 13:00:00,26.05,26.05,26.02,26.03,58100.0,24.7137,24.7137,24.6852,24.6947,58100.0
2005-03-28 13:05:00,26.01,26.02,26.0,26.0,9000.0,24.6757,24.6852,24.6662,24.6662,9000.0
2005-03-28 13:10:00,26.0,26.05,26.0,26.05,24900.0,24.6662,24.7137,24.6662,24.7137,24900.0
2005-03-28 13:15:00,26.06,26.09,26.05,26.09,22300.0,24.7232,24.7516,24.7137,24.7516,22300.0
2005-03-28 13:20:00,26.09,26.1,26.06,26.1,7200.0,24.7516,24.7611,24.7232,24.7611,7200.0
2005-03-28 13:25:00,26.09,26.09,26.04,26.05,4900.0,24.7516,24.7516,24.7042,24.7137,4900.0
2005-03-28 13:30:00,26.05,26.05,26.04,26.04,4100.0,24.7137,24.7137,24.7042,24.7042,4100.0
2005-03-28 13:35:00,26.03,26.04,26.03,26.04,3300.0,24.6947,24.7042,24.6947,24.7042,3300.0
2005-03-28 13:40:00,26.04,26.04,26.02,26.03,4700.0,24.7042,24.7042,24.6852,24.6947,4700.0
2005-03-28 13:45:00,26.03,26.03,26.0,26.01,13000.0,24.6947,24.6947,24.6662,24.6757,13000.0
2005-03-28 13:50:00,26.01,26.02,26.01,26.02,4700.0,24.6757,24.6852,24.6757,24.6852,4700.0
2005-03-28 13:55:00,26.02,26.03,26.02,26.02,4400.0,24.6852,24.6947,24.6852,24.6852,4400.0
2005-03-28 14:00:00,26.02,26.02,26.0,26.0,18400.0,24.6852,24.6852,24.6662,24.6662,18400.0
2005-03-28 14:05:00,25.99,26.0,25.97,25.98,27600.0,24.6567,24.6662,24.6378,24.6473,27600.0
2005-03-28 14:10:00,25.98,26.0,25.98,25.98,41000.0,24.6473,24.6662,24.6473,24.6473,41000.0
2005-03-28 14:15:00,25.97,25.98,25.94,25.95,13000.0,24.6378,24.6473,24.6093,24.6188,13000.0
2005-03-28 14:20:00,25.95,25.95,25.92,25.92,6800.0,24.6188,24.6188,24.5903,24.5903,6800.0
2005-03-28 14:25:00,25.92,25.96,25.92,25.96,11600.0,24.5903,24.6283,24.5903,24.6283,11600.0
2005-03-28 14:30:00,25.96,26.03,25.96,26.03,48900.0,24.6283,24.6947,24.6283,24.6947,48900.0
2005-03-28 14:35:00,26.04,26.08,26.04,26.07,15500.0,24.7042,24.7421,24.7042,24.7326,15500.0
2005-03-28 14:40:00,26.07,26.08,26.06,26.07,9500.0,24.7326,24.7421,24.7232,24.7326,9500.0
2005-03-28 14:45:00,26.07,26.08,26.07,26.08,166500.0,24.7326,24.7421,24.7326,24.7421,166500.0
2005-03-28 14:50:00,26.08,26.11,26.07,26.1,8100.0,24.7421,24.7706,24.7326,24.7611,8100.0
2005-03-28 14:55:00,26.08,26.08,26.05,26.07,41400.0,24.7421,24.7421,24.7137,24.7326,41400.0
2005-03-28 15:00:00,26.07,26.08,26.07,26.07,10000.0,24.7326,24.7421,24.7326,24.7326,10000.0
2005-03-28 15:05:00,26.07,26.08,26.06,26.06,21800.0,24.7326,24.7421,24.7232,24.7232,21800.0
2005-03-28 15:10:00,26.06,26.07,26.04,26.04,3900.0,24.7232,24.7326,24.7042,24.7042,3900.0
2005-03-28 15:15:00,26.04,26.04,26.02,26.03,6900.0,24.7042,24.7042,24.6852,24.6947,6900.0
2005-03-28 15:20:00,26.03,26.06,26.03,26.05,7300.0,24.6947,24.7232,24.6947,24.7137,7300.0
2005-03-28 15:25:00,26.05,26.08,26.04,26.08,10800.0,24.7137,24.7421,24.7042,24.7421,10800.0
2005-03-28 15:30:00,26.08,26.09,26.04,26.04,10400.0,24.7421,24.7516,24.7042,24.7042,10400.0
2005-03-28 15:35:00,26.03,26.03,26.0,26.0,8200.0,24.6947,24.6947,24.6662,24.6662,8200.0
2005-03-28 15:40:00,26.0,26.01,26.0,26.0,22400.0,24.6662,24.6757,24.6662,24.6662,22400.0
2005-03-28 15:45:00,26.0,26.0,25.96,25.99,15200.0,24.6662,24.6662,24.6283,24.6567,15200.0
2005-03-28 15:50:00,26.0,26.0,25.94,25.95,12400.0,24.6662,24.6662,24.6093,24.6188,12400.0
2005-03-28 15:55:00,25.95,25.96,25.9,25.95,32800.0,24.6188,24.6283,24.5714,24.6188,32800.0
2005-03-29 09:30:00,25.8,25.8,25.5,25.5,22400.0,24.4765,24.4765,24.1919,24.1919,22400.0
2005-03-29 09:35:00,25.5,25.9,25.5,25.9,17000.0,24.1919,24.5714,24.1919,24.5714,17000.0
2005-03-29 09:40:00,25.91,25.92,25.73,25.87,10300.0,24.5809,24.5903,24.4101,24.5429,10300.0
2005-03-29 09:45:00,25.83,25.91,25.8,25.81,10800.0,24.505,24.5809,24.4765,24.486,10800.0
2005-03-29 09:50:00,25.81,25.85,25.7,25.81,10600.0,24.486,24.5239,24.3816,24.486,10600.0
2005-03-29 09:55:00,25.78,25.81,25.71,25.73,5000.0,24.4575,24.486,24.3911,24.4101,5000.0
2005-03-29 10:00:00,25.69,25.77,25.63,25.7,10000.0,24.3721,24.448,24.3152,24.3816,10000.0
2005-03-29 10:05:00,25.7,25.83,25.7,25.78,6600.0,24.3816,24.505,24.3816,24.4575,6600.0
2005-03-29 10:10:00,25.78,25.82,25.66,25.8,7300.0,24.4575,24.4955,24.3437,24.4765,7300.0
2005-03-29 10:15:00,25.81,25.9,25.81,25.9,56100.0,24.486,24.5714,24.486,24.5714,56100.0
2005-03-29 10:20:00,25.9,25.9,25.87,25.9,9800.0,24.5714,24.5714,24.5429,24.5714,9800.0
2005-03-29 10:25:00,25.9,25.91,25.87,25.9,8500.0,24.5714,24.5809,24.5429,24.5714,8500.0
2005-03-29 10:30:00,25.9,25.92,25.9,25.91,11200.0,24.5714,24.5903,24.5714,24.5809,11200.0
2005-03-29 10:35:00,25.91,25.96,25.91,25.95,12300.0,24.5809,24.6283,24.5809,24.6188,12300.0
2005-03-29 10:40:00,25.95,25.97,25.94,25.95,14400.0,24.6188,24.6378,24.6093,24.6188,14400.0
2005-03-29 10:45:00,25.94,25.95,25.92,25.94,22400.0,24.6093,24.6188,24.5903,24.6093,22400.0
2005-03-29 10:50:00,25.95,25.95,25.91,25.92,7500.0,24.6188,24.6188,24.5809,24.5903,7500.0
2005-03-29 10:55:00,25.92,25.92,25.91,25.91,14900.0,24.5903,24.5903,24.5809,24.5809,14900.0
2005-03-29 11:00:00,25.91,25.93,25.91,25.91,9100.0,24.5809,24.5998,24.5809,24.5809,9100.0
2005-03-29 11:05:00,25.91,25.93,25.9,25.9,24100.0,24.5809,24.5998,24.5714,24.5714,24100.0
2005-03-29 11:10:00,25.91,25.91,25.89,25.9,10100.0,24.5809,24.5809,24.5619,24.5714,10100.0
2005-03-29 11:15:00,25.89,25.91,25.89,25.89,16700.0,24.5619,24.5809,24.5619,24.5619,16700.0
2005-03-29 11:20:00,25.89,25.9,25.85,25.89,11300.0,24.5619,24.5714,24.5239,24.5619,11300.0
2005-03-29 11:25:00,25.88,25.89,25.86,25.88,7600.0,24.5524,24.5619,24.5334,24.5524,7600.0
2005-03-29 11:30:00,25.87,25.88,25.83,25.83,8100.0,24.5429,24.5524,24.505,24.505,8100.0
2005-03-29 11:35:00,25.84,25.84,25.71,25.73,22000.0,24.5144,24.5144,24.3911,24.4101,22000.0
2005-03-29 11:40:00,25.73,25.74,25.67,25.69,6700.0,24.4101,24.4196,24.3532,24.3721,6700.0
2005-03-29 11:45:00,25.68,25.68,25.64,25.64,9900.0,24.3627,24.3627,24.3247,24.3247,9900.0
2005-03-29 11:50:00,25.63,25.64,25.62,25.63,5300.0,24.3152,24.3247,24.3057,24.3152,5300.0
2005-03-29 11:55:00,25.6,25.64,25.6,25.64,7900.0,24.2868,24.3247,24.2868,24.3247,7900.0
2005-03-29 12:00:00,25.64,25.65,25.62,25.63,4900.0,24.3247,24.3342,24.3057,24.3152,4900.0
2005-03-29 12:05:00,25.62,25.62,25.55,25.55,10500.0,24.3057,24.3057,24.2393,24.2393,10500.0
2005-03-29 12:10:00,25.56,25.57,25.53,25.56,8900.0,24.2488,24.2583,24.2203,24.2488,8900.0
2005-03-29 12:15:00,25.55,25.68,25.55,25.65,18200.0,24.2393,24.3627,24.2393,24.3342,18200.0
2005-03-29 12:20:00,25.64,25.66,25.64,25.66,7200.0,24.3247,24.3437,24.3247,24.3437,7200.0
2005-03-29 12:25:00,25.65,25.67,25.62,25.66,9400.0,24.3342,24.3532,24.3057,24.3437,9400.0
2005-03-29 12:30:00,25.64,25.66,25.62,25.66,6500.0,24.3247,24.3437,24.3057,24.3437,6500.0
2005-03-29 12:35:00,25.64,25.66,25.58,25.58,5800.0,24.3247,24.3437,24.2678,24.2678,5800.0
2005-03-29 12:40:00,25.58,25.63,25.57,25.62,17500.0,24.2678,24.3152,24.2583,24.3057,17500.0
2005-03-29 12:45:00,25.62,25.62,25.54,25.55,13400.0,24.3057,24.3057,24.2298,24.2393,13400.0
2005-03-29 12:50:00,25.55,25.57,25.52,25.53,9400.0,24.2393,24.2583,24.2109,24.2203,9400.0
2005-03-29 12:55:00,25.52,25.55,25.48,25.55,9100.0,24.2109,24.2393,24.1729,24.2393,9100.0
2005-03-29 13:00:00,25.54,25.55,25.5,25.54,13700.0,24.2298,24.2393,24.1919,24.2298,13700.0
2005-03-29 13:05:00,25.54,25.55,25.46,25.49,10200.0,24.2298,24.2393,24.1539,24.1824,10200.0
2005-03-29 13:10:00,25.5,25.51,25.47,25.49,9700.0,24.1919,24.2014,24.1634,24.1824,9700.0
2005-03-29 13:15:00,25.49,25.49,25.43,25.46,10600.0,24.1824,24.1824,24.1255,24.1539,10600.0
2005-03-29 13:20:00,25.46,25.49,25.41,25.48,17000.0,24.1539,24.1824,24.1065,24.1729,17000.0
2005-03-29 13:25:00,25.48,25.49,25.43,25.45,11000.0,24.1729,24.1824,24.1255,24.1444,11000.0
2005-03-29 13:30:00,25.45,25.45,25.39,25.39,11200.0,24.1444,24.1444,24.0875,24.0875,11200.0
2005-03-29 13:35:00,25.39,25.4,25.36,25.39,7500.0,24.0875,24.097,24.0591,24.0875,7500.0
2005-03-29 13:40:00,25.38,25.38,25.34,25.36,9800.0,24.078,24.078,24.0401,24.0591,9800.0
2005-03-29 13:45:00,25.36,25.42,25.32,25.41,27800.0,24.0591,24.116,24.0211,24.1065,27800.0
2005-03-29 13:50:00,25.41,25.44,25.39,25.43,8300.0,24.1065,24.135,24.0875,24.1255,8300.0
2005-03-29 13:55:00,25.43,25.43,25.34,25.34,8100.0,24.1255,24.1255,24.0401,24.0401,8100.0
2005-03-29 14:00:00,25.34,25.35,25.31,25.32,20300.0,24.0401,24.0496,24.0116,24.0211,20300.0
2005-03-29 14:05:00,25.33,25.35,25.31,25.34,8900.0,24.0306,24.0496,24.0116,24.0401,8900.0
2005-03-29 14:10:00,25.33,25.33,25.29,25.32,16200.0,24.0306,24.0306,23.9927,24.0211,16200.0
2005-03-29 14:15:00,25.32,25.33,25.29,25.3,13900.0,24.0211,24.0306,23.9927,24.0021,13900.0
2005-03-29 14:20:00,25.3,25.32,25.28,25.29,12900.0,24.0021,24.0211,23.9832,23.9927,12900.0
2005-03-29 14:25:00,25.29,25.32,25.29,25.32,4300.0,23.9927,24.0211,23.9927,24.0211,4300.0
2005-03-29 14:30:00,25.31,25.31,25.27,25.29,18000.0,24.0116,24.0116,23.9737,23.9927,18000.0
2005-03-29 14:35:00,25.29,25.3,25.28,25.29,3800.0,23.9927,24.0021,23.9832,23.9927,3800.0
2005-03-29 14:40:00,25.28,25.3,25.24,25.29,23900.0,23.9832,24.0021,23.9452,23.9927,23900.0
2005-03-29 14:45:00,25.29,25.35,25.27,25.34,13200.0,23.9927,24.0496,23.9737,24.0401,13200.0
2005-03-29 14:50:00,25.35,25.38,25.35,25.35,8200.0,24.0496,24.078,24.0496,24.0496,8200.0
2005-03-29 14:55:00,25.36,25.4,25.36,25.38,14000.0,24.0591,24.097,24.0591,24.078,14000.0
2005-03-29 15:00:00,25.37,25.38,25.3,25.34,20900.0,24.0686,24.078,24.0021,24.0401,20900.0
2005-03-29 15:05:00,25.34,25.39,25.3,25.32,17700.0,24.0401,24.0875,24.0021,24.0211,17700.0
2005-03-29 15:10:00,25.33,25.36,25.3,25.31,12500.0,24.0306,24.0591,24.0021,24.0116,12500.0
2005-03-29 15:15:00,25.31,25.33,25.23,25.33,29700.0,24.0116,24.0306,23.9357,24.0306,29700.0
2005-03-29 15:20:00,25.33,25.36,25.3,25.32,14700.0,24.0306,24.0591,24.0021,24.0211,14700.0
2005-03-29 15:25:00,25.31,25.32,25.28,25.3,20600.0,24.0116,24.0211,23.9832,24.0021,20600.0
2005-03-29 15:30:00,25.29,25.34,25.27,25.29,24200.0,23.9927,24.0401,23.9737,23.9927,24200.0
2005-03-29 15:35:00,25.28,25.34,25.27,25.33,14500.0,23.9832,24.0401,23.9737,24.0306,14500.0
2005-03-29 15:40:00,25.33,25.33,25.26,25.29,36300.0,24.0306,24.0306,23.9642,23.9927,36300.0
2005-03-29 15:45:00,25.29,25.3,25.27,25.27,11900.0,23.9927,24.0021,23.9737,23.9737,11900.0
2005-03-29 15:50:00,25.28,25.29,25.26,25.26,12400.0,23.9832,23.9927,23.9642,23.9642,12400.0
2005-03-29 15:55:00,25.26,25.28,25.26,25.27,21100.0,23.9642,23.9832,23.9642,23.9737,21100.0
2005-03-30 09:35:00,24.0,24.26,23.94,24.2,205400.0,22.7688,23.0155,22.7119,22.9586,205400.0
2005-03-30 09:40:00,24.2,24.54,24.2,24.53,103500.0,22.9586,23.2811,22.9586,23.2716,103500.0
2005-03-30 09:45:00,24.53,24.82,24.52,24.62,114400.0,23.2716,23.5468,23.2622,23.357,114400.0
2005-03-30 09:50:00,24.6,24.71,24.6,24.65,116800.0,23.3381,23.4424,23.3381,23.3855,116800.0
2005-03-30 09:55:00,24.65,24.69,24.52,24.63,60400.0,23.3855,23.4234,23.2622,23.3665,60400.0
2005-03-30 10:00:00,24.63,24.85,24.63,24.84,53100.0,23.3665,23.5752,23.3665,23.5657,53100.0
2005-03-30 10:05:00,24.84,24.92,24.79,24.82,64700.0,23.5657,23.6416,23.5183,23.5468,64700.0
2005-03-30 10:10:00,24.82,24.82,24.66,24.66,31700.0,23.5468,23.5468,23.395,23.395,31700.0
2005-03-30 10:15:00,24.66,24.74,24.66,24.7,70600.0,23.395,23.4709,23.395,23.4329,70600.0
2005-03-30 10:20:00,24.7,24.75,24.54,24.56,79600.0,23.4329,23.4804,23.2811,23.3001,79600.0
2005-03-30 10:25:00,24.56,24.56,24.5,24.52,142700.0,23.3001,23.3001,23.2432,23.2622,142700.0
2005-03-30 10:30:00,24.52,24.56,24.51,24.56,28500.0,23.2622,23.3001,23.2527,23.3001,28500.0
2005-03-30 10:35:00,24.6,24.6,24.53,24.58,16000.0,23.3381,23.3381,23.2716,23.3191,16000.0
2005-03-30 10:40:00,24.58,24.6,24.55,24.58,15500.0,23.3191,23.3381,23.2906,23.3191,15500.0
2005-03-30 10:45:00,24.58,24.6,24.37,24.44,83600.0,23.3191,23.3381,23.1199,23.1863,83600.0
2005-03-30 10:50:00,24.44,24.5,24.4,24.41,25400.0,23.1863,23.2432,23.1483,23.1578,25400.0
2005-03-30 10:55:00,24.4,24.41,24.27,24.27,32800.0,23.1483,23.1578,23.025,23.025,32800.0
2005-03-30 11:00:00,24.27,24.3,24.2,24.3,79500.0,23.025,23.0534,22.9586,23.0534,79500.0
2005-03-30 11:05:00,24.27,24.47,24.27,24.47,68900.0,23.025,23.2147,23.025,23.2147,68900.0
2005-03-30 11:10:00,24.47,24.48,24.35,24.41,57400.0,23.2147,23.2242,23.1009,23.1578,57400.0
2005-03-30 11:15:00,24.41,24.51,24.41,24.51,22600.0,23.1578,23.2527,23.1578,23.2527,22600.0
2005-03-30 11:20:00,24.51,24.58,24.46,24.46,20900.0,23.2527,23.3191,23.2052,23.2052,20900.0
2005-03-30 11:25:00,24.46,24.47,24.35,24.36,41400.0,23.2052,23.2147,23.1009,23.1104,41400.0
2005-03-30 11:30:00,24.36,24.36,24.34,24.34,27500.0,23.1104,23.1104,23.0914,23.0914,27500.0
2005-03-30 11:35:00,24.35,24.39,24.35,24.38,13800.0,23.1009,23.1388,23.1009,23.1293,13800.0
2005-03-30 11:40:00,24.38,24.4,24.37,24.4,16400.0,23.1293,23.1483,23.1199,23.1483,16400.0
2005-03-30 11:45:00,24.41,24.48,24.39,24.47,21600.0,23.1578,23.2242,23.1388,23.2147,21600.0
2005-03-30 11:50:00,24.46,24.47,24.45,24.45,32900.0,23.2052,23.2147,23.1957,23.1957,32900.0
2005-03-30 11:55:00,24.44,24.45,24.4,24.41,14600.0,23.1863,23.1957,23.1483,23.1578,14600.0
2005-03-30 12:00:00,24.42,24.43,24.35,24.41,24900.0,23.1673,23.1768,23.1009,23.1578,24900.0
2005-03-30 12:05:00,24.4,24.4,24.34,24.35,52800.0,23.1483,23.1483,23.0914,23.1009,52800.0
2005-03-30 12:10:00,24.34,24.35,24.26,24.27,57400.0,23.0914,23.1009,23.0155,23.025,57400.0
2005-03-30 12:15:00,24.27,24.28,24.24,24.25,20900.0,23.025,23.0345,22.9965,23.006,20900.0
2005-03-30 12:20:00,24.25,24.36,24.25,24.36,26800.0,23.006,23.1104,23.006,23.1104,26800.0
2005-03-30 12:25:00,24.35,24.37,24.33,24.33,47200.0,23.1009,23.1199,23.0819,23.0819,47200.0
2005-03-30 12:30:00,24.35,24.35,24.32,24.33,8100.0,23.1009,23.1009,23.0724,23.0819,8100.0
2005-03-30 12:35:00,24.34,24.35,24.34,24.34,10900.0,23.0914,23.1009,23.0914,23.0914,10900.0
2005-03-30 12:40:00,24.35,24.37,24.33,24.33,10200.0,23.1009,23.1199,23.0819,23.0819,10200.0
2005-03-30 12:45:00,24.33,24.33,24.3,24.3,7800.0,23.0819,23.0819,23.0534,23.0534,7800.0
2005-03-30 12:50:00,24.3,24.3,24.26,24.28,30900.0,23.0534,23.0534,23.0155,23.0345,30900.0
2005-03-30 12:55:00,24.28,24.29,24.24,24.26,45500.0,23.0345,23.044,22.9965,23.0155,45500.0
2005-03-30 13:00:00,24.27,24.28,24.25,24.28,28100.0,23.025,23.0345,23.006,23.0345,28100.0
2005-03-30 13:05:00,24.28,24.29,24.27,24.28,8300.0,23.0345,23.044,23.025,23.0345,8300.0
2005-03-30 13:10:00,24.29,24.29,24.28,24.29,13400.0,23.044,23.044,23.0345,23.044,13400.0
2005-03-30 13:15:00,24.29,24.29,24.25,24.28,33800.0,23.044,23.044,23.006,23.0345,33800.0
2005-03-30 13:20:00,24.27,24.28,24.26,24.28,36900.0,23.025,23.0345,23.0155,23.0345,36900.0
2005-03-30 13:25:00,24.28,24.28,24.27,24.28,5100.0,23.0345,23.0345,23.025,23.0345,5100.0
2005-03-30 13:30:00,24.28,24.34,24.27,24.34,35100.0,23.0345,23.0914,23.025,23.0914,35100.0
2005-03-30 13:35:00,24.35,24.36,24.3,24.34,19200.0,23.1009,23.1104,23.0534,23.0914,19200.0
2005-03-30 13:40:00,24.36,24.37,24.32,24.33,38900.0,23.1104,23.1199,23.0724,23.0819,38900.0
2005-03-30 13:45:00,24.33,24.33,24.28,24.3,59300.0,23.0819,23.0819,23.0345,23.0534,59300.0
2005-03-30 13:50:00,24.31,24.36,24.31,24.35,38100.0,23.0629,23.1104,23.0629,23.1009,38100.0
2005-03-30 13:55:00,24.35,24.35,24.33,24.34,16300.0,23.1009,23.1009,23.0819,23.0914,16300.0
2005-03-30 14:00:00,24.33,24.36,24.32,24.34,43400.0,23.0819,23.1104,23.0724,23.0914,43400.0
2005-03-30 14:05:00,24.36,24.36,24.3,24.32,32500.0,23.1104,23.1104,23.0534,23.0724,32500.0
2005-03-30 14:10:00,24.32,24.32,24.31,24.32,21800.0,23.0724,23.0724,23.0629,23.0724,21800.0
2005-03-30 14:15:00,24.32,24.32,24.27,24.27,14900.0,23.0724,23.0724,23.025,23.025,14900.0
2005-03-30 14:20:00,24.28,24.3,24.27,24.3,38700.0,23.0345,23.0534,23.025,23.0534,38700.0
2005-03-30 14:25:00,24.29,24.3,24.26,24.29,19800.0,23.044,23.0534,23.0155,23.044,19800.0
2005-03-30 14:30:00,24.29,24.35,24.28,24.35,35400.0,23.044,23.1009,23.0345,23.1009,35400.0
2005-03-30 14:35:00,24.35,24.36,24.34,24.35,27800.0,23.1009,23.1104,23.0914,23.1009,27800.0
2005-03-30 14:40:00,24.35,24.43,24.32,24.43,21100.0,23.1009,23.1768,23.0724,23.1768,21100.0
2005-03-30 14:45:00,24.42,24.46,24.42,24.46,25000.0,23.1673,23.2052,23.1673,23.2052,25000.0
2005-03-30 14:50:00,24.46,24.47,24.44,24.46,17900.0,23.2052,23.2147,23.1863,23.2052,17900.0
2005-03-30 14:55:00,24.45,24.47,24.45,24.46,99200.0,23.1957,23.2147,23.1957,23.2052,99200.0
2005-03-30 15:00:00,24.45,24.51,24.45,24.5,16300.0,23.1957,23.2527,23.1957,23.2432,16300.0
2005-03-30 15:05:00,24.49,24.5,24.49,24.5,16900.0,23.2337,23.2432,23.2337,23.2432,16900.0
2005-03-30 15:10:00,24.5,24.51,24.48,24.5,14000.0,23.2432,23.2527,23.2242,23.2432,14000.0
2005-03-30 15:15:00,24.51,24.54,24.5,24.53,26000.0,23.2527,23.2811,23.2432,23.2716,26000.0
2005-03-30 15:20:00,24.53,24.54,24.52,24.53,45800.0,23.2716,23.2811,23.2622,23.2716,45800.0
2005-03-30 15:25:00,24.54,24.62,24.54,24.62,63500.0,23.2811,23.357,23.2811,23.357,63500.0
2005-03-30 15:30:00,24.63,24.63,24.6,24.6,43400.0,23.3665,23.3665,23.3381,23.3381,43400.0
2005-03-30 15:35:00,24.6,24.62,24.6,24.62,101600.0,23.3381,23.357,23.3381,23.357,101600.0
2005-03-30 15:40:00,24.62,24.66,24.62,24.66,26500.0,23.357,23.395,23.357,23.395,26500.0
2005-03-30 15:45:00,24.66,24.72,24.65,24.69,67300.0,23.395,23.4519,23.3855,23.4234,67300.0
2005-03-30 15:50:00,24.69,24.75,24.69,24.74,100400.0,23.4234,23.4804,23.4234,23.4709,100400.0
2005-03-30 15:55:00,24.73,24.81,24.71,24.81,174800.0,23.4614,23.5373,23.4424,23.5373,174800.0
2005-03-31 09:30:00,24.89,24.9,24.8,24.89,24500.0,23.6132,23.6227,23.5278,23.6132,24500.0
2005-03-31 09:35:00,24.81,24.89,24.81,24.89,11400.0,23.5373,23.6132,23.5373,23.6132,11400.0
2005-03-31 09:40:00,24.91,25.19,24.9,25.15,34500.0,23.6322,23.8978,23.6227,23.8598,34500.0
2005-03-31 09:45:00,25.15,25.25,25.03,25.05,19000.0,23.8598,23.9547,23.746,23.765,19000.0
2005-03-31 09:50:00,25.05,25.14,25.05,25.11,11500.0,23.765,23.8504,23.765,23.8219,11500.0
2005-03-31 09:55:00,25.11,25.36,25.11,25.25,32300.0,23.8219,24.0591,23.8219,23.9547,32300.0
2005-03-31 10:00:00,25.3,25.5,25.3,25.4,81800.0,24.0021,24.1919,24.0021,24.097,81800.0
2005-03-31 10:05:00,25.4,25.4,25.32,25.32,29100.0,24.097,24.097,24.0211,24.0211,29100.0
2005-03-31 10:10:00,25.31,25.32,25.25,25.26,19200.0,24.0116,24.0211,23.9547,23.9642,19200.0
2005-03-31 10:15:00,25.25,25.3,25.24,25.27,11900.0,23.9547,24.0021,23.9452,23.9737,11900.0
2005-03-31 10:20:00,25.26,25.28,25.22,25.28,15900.0,23.9642,23.9832,23.9262,23.9832,15900.0
2005-03-31 10:25:00,25.28,25.3,25.24,25.24,10500.0,23.9832,24.0021,23.9452,23.9452,10500.0
2005-03-31 10:30:00,25.25,25.3,25.25,25.27,27500.0,23.9547,24.0021,23.9547,23.9737,27500.0
2005-03-31 10:35:00,25.27,25.28,25.23,25.24,11000.0,23.9737,23.9832,23.9357,23.9452,11000.0
2005-03-31 10:40:00,25.25,25.26,25.24,25.26,41100.0,23.9547,23.9642,23.9452,23.9642,41100.0
2005-03-31 10:45:00,25.26,25.27,25.25,25.26,11900.0,23.9642,23.9737,23.9547,23.9642,11900.0
2005-03-31 10:50:00,25.25,25.26,25.22,25.22,8900.0,23.9547,23.9642,23.9262,23.9262,8900.0
2005-03-31 10:55:00,25.22,25.25,25.2,25.24,19700.0,23.9262,23.9547,23.9073,23.9452,19700.0
2005-03-31 11:00:00,25.24,25.25,25.23,25.24,10100.0,23.9452,23.9547,23.9357,23.9452,10100.0
2005-03-31 11:05:00,25.25,25.27,25.24,25.25,139900.0,23.9547,23.9737,23.9452,23.9547,139900.0
2005-03-31 11:10:00,25.24,25.25,25.17,25.18,10800.0,23.9452,23.9547,23.8788,23.8883,10800.0
2005-03-31 11:15:00,25.18,25.24,25.18,25.23,12600.0,23.8883,23.9452,23.8883,23.9357,12600.0
2005-03-31 11:20:00,25.22,25.24,25.21,25.21,12400.0,23.9262,23.9452,23.9168,23.9168,12400.0
2005-03-31 11:25:00,25.21,25.23,25.2,25.23,7500.0,23.9168,23.9357,23.9073,23.9357,7500.0
2005-03-31 11:30:00,25.23,25.23,25.21,25.22,8200.0,23.9357,23.9357,23.9168,23.9262,8200.0
2005-03-31 11:35:00,25.22,25.24,25.21,25.22,12300.0,23.9262,23.9452,23.9168,23.9262,12300.0
2005-03-31 11:40:00,25.22,25.23,25.21,25.21,7900.0,23.9262,23.9357,23.9168,23.9168,7900.0
2005-03-31 11:45:00,25.21,25.21,25.2,25.2,13900.0,23.9168,23.9168,23.9073,23.9073,13900.0
2005-03-31 11:50:00,25.2,25.21,25.18,25.2,12000.0,23.9073,23.9168,23.8883,23.9073,12000.0
2005-03-31 11:55:00,25.18,25.21,25.18,25.21,4400.0,23.8883,23.9168,23.8883,23.9168,4400.0
2005-03-31 12:00:00,25.22,25.22,25.2,25.21,4000.0,23.9262,23.9262,23.9073,23.9168,4000.0
2005-03-31 12:05:00,25.21,25.25,25.21,25.25,8600.0,23.9168,23.9547,23.9168,23.9547,8600.0
2005-03-31 12:10:00,25.25,25.25,25.22,25.23,16200.0,23.9547,23.9547,23.9262,23.9357,16200.0
2005-03-31 12:15:00,25.23,25.23,25.2,25.21,18600.0,23.9357,23.9357,23.9073,23.9168,18600.0
2005-03-31 12:20:00,25.21,25.22,25.21,25.21,2000.0,23.9168,23.9262,23.9168,23.9168,2000.0
2005-03-31 12:25:00,25.21,25.24,25.21,25.24,4300.0,23.9168,23.9452,23.9168,23.9452,4300.0
2005-03-31 12:30:00,25.24,25.25,25.23,25.24,6300.0,23.9452,23.9547,23.9357,23.9452,6300.0
2005-03-31 12:35:00,25.25,25.25,25.23,25.25,7500.0,23.9547,23.9547,23.9357,23.9547,7500.0
2005-03-31 12:40:00,25.23,25.23,25.22,25.23,4100.0,23.9357,23.9357,23.9262,23.9357,4100.0
2005-03-31 12:45:00,25.24,25.25,25.22,25.24,5000.0,23.9452,23.9547,23.9262,23.9452,5000.0
2005-03-31 12:50:00,25.24,25.25,25.24,25.25,2800.0,23.9452,23.9547,23.9452,23.9547,2800.0
2005-03-31 12:55:00,25.24,25.25,25.2,25.24,13100.0,23.9452,23.9547,23.9073,23.9452,13100.0
2005-03-31 13:00:00,25.25,25.27,25.25,25.26,20900.0,23.9547,23.9737,23.9547,23.9642,20900.0
2005-03-31 13:05:00,25.26,25.27,25.24,25.24,4800.0,23.9642,23.9737,23.9452,23.9452,4800.0
2005-03-31 13:10:00,25.24,25.25,25.22,25.25,4700.0,23.9452,23.9547,23.9262,23.9547,4700.0
2005-03-31 13:15:00,25.25,25.25,25.24,25.24,3700.0,23.9547,23.9547,23.9452,23.9452,3700.0
2005-03-31 13:20:00,25.24,25.24,25.23,25.23,1500.0,23.9452,23.9452,23.9357,23.9357,1500.0
2005-03-31 13:25:00,25.22,25.24,25.21,25.24,6900.0,23.9262,23.9452,23.9168,23.9452,6900.0
2005-03-31 13:30:00,25.24,25.25,25.22,25.22,8300.0,23.9452,23.9547,23.9262,23.9262,8300.0
2005-03-31 13:35:00,25.23,25.25,25.23,25.25,43100.0,23.9357,23.9547,23.9357,23.9547,43100.0
2005-03-31 13:40:00,25.25,25.25,25.23,25.23,3000.0,23.9547,23.9547,23.9357,23.9357,3000.0
2005-03-31 13:45:00,25.24,25.25,25.23,25.24,11700.0,23.9452,23.9547,23.9357,23.9452,11700.0
2005-03-31 13:50:00,25.25,25.25,25.21,25.21,3400.0,23.9547,23.9547,23.9168,23.9168,3400.0
2005-03-31 13:55:00,25.22,25.25,25.22,25.25,8300.0,23.9262,23.9547,23.9262,23.9547,8300.0
2005-03-31 14:00:00,25.24,25.24,25.21,25.21,8700.0,23.9452,23.9452,23.9168,23.9168,8700.0
2005-03-31 14:05:00,25.22,25.23,25.2,25.2,5100.0,23.9262,23.9357,23.9073,23.9073,5100.0
2005-03-31 14:10:00,25.2,25.24,25.2,25.24,6600.0,23.9073,23.9452,23.9073,23.9452,6600.0
2005-03-31 14:15:00,25.24,25.26,25.24,25.24,7300.0,23.9452,23.9642,23.9452,23.9452,7300.0
2005-03-31 14:20:00,25.24,25.25,25.24,25.25,2300.0,23.9452,23.9547,23.9452,23.9547,2300.0
2005-03-31 14:25:00,25.24,25.24,25.23,25.24,8500.0,23.9452,23.9452,23.9357,23.9452,8500.0
2005-03-31 14:30:00,25.25,25.25,25.24,25.25,13600.0,23.9547,23.9547,23.9452,23.9547,13600.0
2005-03-31 14:35:00,25.24,25.26,25.23,25.26,43800.0,23.9452,23.9642,23.9357,23.9642,43800.0
2005-03-31 14:40:00,25.25,25.27,25.25,25.25,108000.0,23.9547,23.9737,23.9547,23.9547,108000.0
2005-03-31 14:45:00,25.24,25.27,25.24,25.26,86500.0,23.9452,23.9737,23.9452,23.9642,86500.0
2005-03-31 14:50:00,25.27,25.29,25.25,25.29,118700.0,23.9737,23.9927,23.9547,23.9927,118700.0
2005-03-31 14:55:00,25.29,25.29,25.28,25.28,8700.0,23.9927,23.9927,23.9832,23.9832,8700.0
2005-03-31 15:00:00,25.28,25.28,25.26,25.26,7700.0,23.9832,23.9832,23.9642,23.9642,7700.0
2005-03-31 15:05:00,25.25,25.26,25.24,25.24,6500.0,23.9547,23.9642,23.9452,23.9452,6500.0
2005-03-31 15:10:00,25.24,25.26,25.24,25.26,5800.0,23.9452,23.9642,23.9452,23.9642,5800.0
2005-03-31 15:15:00,25.27,25.27,25.26,25.27,4700.0,23.9737,23.9737,23.9642,23.9737,4700.0
2005-03-31 15:20:00,25.27,25.27,25.26,25.27,6100.0,23.9737,23.9737,23.9642,23.9737,6100.0
2005-03-31 15:25:00,25.27,25.27,25.25,25.25,18600.0,23.9737,23.9737,23.9547,23.9547,18600.0
2005-03-31 15:30:00,25.25,25.26,25.25,25.25,19500.0,23.9547,23.9642,23.9547,23.9547,19500.0
2005-03-31 15:35:00,25.25,25.26,25.24,25.25,23400.0,23.9547,23.9642,23.9452,23.9547,23400.0
2005-03-31 15:40:00,25.25,25.28,25.25,25.28,15400.0,23.9547,23.9832,23.9547,23.9832,15400.0
2005-03-31 15:45:00,25.28,25.29,25.25,25.26,39800.0,23.9832,23.9927,23.9547,23.9642,39800.0
2005-03-31 15:50:00,25.27,25.27,25.25,25.26,36500.0,23.9737,23.9737,23.9547,23.9642,36500.0
2005-03-31 15:55:00,25.27,25.29,25.27,25.27,36400.0,23.9737,23.9927,23.9737,23.9737,36400.0
2005-04-01 09:30:00,25.38,25.4,25.36,25.4,9900.0,24.078,24.097,24.0591,24.097,9900.0
2005-04-01 09:35:00,25.41,25.69,25.4,25.65,25700.0,24.1065,24.3721,24.097,24.3342,25700.0
2005-04-01 09:40:00,25.67,25.67,25.52,25.52,11100.0,24.3532,24.3532,24.2109,24.2109,11100.0
2005-04-01 09:45:00,25.54,25.59,25.47,25.47,12800.0,24.2298,24.2773,24.1634,24.1634,12800.0
2005-04-01 09:50:00,25.48,25.52,25.48,25.5,17700.0,24.1729,24.2109,24.1729,24.1919,17700.0
2005-04-01 09:55:00,25.5,25.52,25.42,25.52,8100.0,24.1919,24.2109,24.116,24.2109,8100.0
2005-04-01 10:00:00,25.51,25.52,25.47,25.5,5000.0,24.2014,24.2109,24.1634,24.1919,5000.0
2005-04-01 10:05:00,25.5,25.5,25.32,25.34,6600.0,24.1919,24.1919,24.0211,24.0401,6600.0
2005-04-01 10:10:00,25.34,25.35,25.27,25.27,24500.0,24.0401,24.0496,23.9737,23.9737,24500.0
2005-04-01 10:15:00,25.25,25.35,25.23,25.35,20100.0,23.9547,24.0496,23.9357,24.0496,20100.0
2005-04-01 10:20:00,25.35,25.35,25.25,25.25,13300.0,24.0496,24.0496,23.9547,23.9547,13300.0
2005-04-01 10:25:00,25.25,25.27,25.24,25.27,15300.0,23.9547,23.9737,23.9452,23.9737,15300.0
2005-04-01 10:30:00,25.27,25.27,25.24,25.25,7600.0,23.9737,23.9737,23.9452,23.9547,7600.0
2005-04-01 10:35:00,25.25,25.25,25.21,25.22,14600.0,23.9547,23.9547,23.9168,23.9262,14600.0
2005-04-01 10:40:00,25.22,25.22,25.19,25.19,6300.0,23.9262,23.9262,23.8978,23.8978,6300.0
2005-04-01 10:45:00,25.2,25.2,25.11,25.11,17100.0,23.9073,23.9073,23.8219,23.8219,17100.0
2005-04-01 10:50:00,25.11,25.14,25.11,25.12,10600.0,23.8219,23.8504,23.8219,23.8314,10600.0
2005-04-01 10:55:00,25.12,25.12,25.05,25.09,17700.0,23.8314,23.8314,23.765,23.8029,17700.0
2005-04-01 11:00:00,25.08,25.08,25.01,25.04,19100.0,23.7934,23.7934,23.727,23.7555,19100.0
2005-04-01 11:05:00,25.04,25.05,25.02,25.02,11100.0,23.7555,23.765,23.7365,23.7365,11100.0
2005-04-01 11:10:00,25.02,25.12,25.02,25.11,18800.0,23.7365,23.8314,23.7365,23.8219,18800.0
2005-04-01 11:15:00,25.1,25.1,25.07,25.08,8900.0,23.8124,23.8124,23.7839,23.7934,8900.0
2005-04-01 11:20:00,25.08,25.09,25.07,25.07,5100.0,23.7934,23.8029,23.7839,23.7839,5100.0
2005-04-01 11:25:00,25.07,25.07,25.02,25.02,21500.0,23.7839,23.7839,23.7365,23.7365,21500.0
2005-04-01 11:30:00,25.03,25.1,25.01,25.02,17900.0,23.746,23.8124,23.727,23.7365,17900.0
2005-04-01 11:35:00,25.01,25.02,25.01,25.01,3700.0,23.727,23.7365,23.727,23.727,3700.0
2005-04-01 11:40:00,25.02,25.02,24.99,25.01,16700.0,23.7365,23.7365,23.708,23.727,16700.0
2005-04-01 11:45:00,25.01,25.06,25.01,25.05,6900.0,23.727,23.7745,23.727,23.765,6900.0
2005-04-01 11:50:00,25.05,25.05,25.02,25.04,4300.0,23.765,23.765,23.7365,23.7555,4300.0
2005-04-01 11:55:00,25.04,25.04,25.02,25.03,5200.0,23.7555,23.7555,23.7365,23.746,5200.0
2005-04-01 12:00:00,25.03,25.04,25.02,25.04,2800.0,23.746,23.7555,23.7365,23.7555,2800.0
2005-04-01 12:05:00,25.04,25.05,25.02,25.05,6900.0,23.7555,23.765,23.7365,23.765,6900.0
2005-04-01 12:10:00,25.05,25.06,25.04,25.06,3100.0,23.765,23.7745,23.7555,23.7745,3100.0
2005-04-01 12:15:00,25.06,25.06,25.05,25.05,3900.0,23.7745,23.7745,23.765,23.765,3900.0
2005-04-01 12:20:00,25.05,25.07,25.02,25.05,4600.0,23.765,23.7839,23.7365,23.765,4600.0
2005-04-01 12:25:00,25.06,25.06,25.02,25.04,2600.0,23.7745,23.7745,23.7365,23.7555,2600.0
2005-04-01 12:30:00,25.04,25.04,25.02,25.02,6300.0,23.7555,23.7555,23.7365,23.7365,6300.0
2005-04-01 12:35:00,25.02,25.02,25.01,25.02,3200.0,23.7365,23.7365,23.727,23.7365,3200.0
2005-04-01 12:40:00,25.03,25.06,25.02,25.05,5000.0,23.746,23.7745,23.7365,23.765,5000.0
2005-04-01 12:45:00,25.07,25.08,25.02,25.02,3400.0,23.7839,23.7934,23.7365,23.7365,3400.0
2005-04-01 12:50:00,25.02,25.04,25.0,25.02,9600.0,23.7365,23.7555,23.7175,23.7365,9600.0
2005-04-01 12:55:00,25.01,25.05,25.0,25.01,5300.0,23.727,23.765,23.7175,23.727,5300.0
2005-04-01 13:00:00,25.0,25.02,25.0,25.02,4700.0,23.7175,23.7365,23.7175,23.7365,4700.0
2005-04-01 13:05:00,25.02,25.06,25.01,25.06,3800.0,23.7365,23.7745,23.727,23.7745,3800.0
2005-04-01 13:10:00,25.06,25.07,25.06,25.07,3100.0,23.7745,23.7839,23.7745,23.7839,3100.0
2005-04-01 13:15:00,25.07,25.09,25.06,25.07,3000.0,23.7839,23.8029,23.7745,23.7839,3000.0
2005-04-01 13:20:00,25.08,25.14,25.08,25.14,6300.0,23.7934,23.8504,23.7934,23.8504,6300.0
2005-04-01 13:25:00,25.14,25.14,25.03,25.03,17300.0,23.8504,23.8504,23.746,23.746,17300.0
2005-04-01 13:30:00,25.03,25.04,25.0,25.0,27300.0,23.746,23.7555,23.7175,23.7175,27300.0
2005-04-01 13:35:00,25.01,25.02,25.0,25.01,8100.0,23.727,23.7365,23.7175,23.727,8100.0
2005-04-01 13:40:00,25.02,25.02,25.0,25.01,16600.0,23.7365,23.7365,23.7175,23.727,16600.0
2005-04-01 13:45:00,25.0,25.0,24.99,24.99,66100.0,23.7175,23.7175,23.708,23.708,66100.0
2005-04-01 13:50:00,24.99,25.01,24.98,24.99,8800.0,23.708,23.727,23.6986,23.708,8800.0
2005-04-01 13:55:00,25.0,25.0,24.98,24.99,8200.0,23.7175,23.7175,23.6986,23.708,8200.0
2005-04-01 14:00:00,24.99,25.0,24.98,24.98,3200.0,23.708,23.7175,23.6986,23.6986,3200.0
2005-04-01 14:05:00,24.98,24.99,24.96,24.98,13300.0,23.6986,23.708,23.6796,23.6986,13300.0
2005-04-01 14:10:00,24.98,24.98,24.96,24.97,3200.0,23.6986,23.6986,23.6796,23.6891,3200.0
2005-04-01 14:15:00,24.96,25.0,24.96,25.0,7200.0,23.6796,23.7175,23.6796,23.7175,7200.0
2005-04-01 14:20:00,25.0,25.0,24.97,24.98,1600.0,23.7175,23.7175,23.6891,23.6986,1600.0
2005-04-01 14:25:00,24.98,25.0,24.96,24.96,7000.0,23.6986,23.7175,23.6796,23.6796,7000.0
2005-04-01 14:30:00,24.99,24.99,24.96,24.98,4900.0,23.708,23.708,23.6796,23.6986,4900.0
2005-04-01 14:35:00,24.99,25.0,24.98,25.0,3000.0,23.708,23.7175,23.6986,23.7175,3000.0
2005-04-01 14:40:00,25.01,25.01,24.99,24.99,4100.0,23.727,23.727,23.708,23.708,4100.0
2005-04-01 14:45:00,24.99,25.0,24.96,24.96,3600.0,23.708,23.7175,23.6796,23.6796,3600.0
2005-04-01 14:50:00,24.96,25.0,24.96,24.98,3300.0,23.6796,23.7175,23.6796,23.6986,3300.0
2005-04-01 14:55:00,24.97,24.98,24.96,24.98,3800.0,23.6891,23.6986,23.6796,23.6986,3800.0
2005-04-01 15:00:00,24.97,24.99,24.96,24.96,2300.0,23.6891,23.708,23.6796,23.6796,2300.0
2005-04-01 15:05:00,24.97,25.0,24.96,25.0,8600.0,23.6891,23.7175,23.6796,23.7175,8600.0
2005-04-01 15:10:00,25.0,25.01,24.99,25.0,8000.0,23.7175,23.727,23.708,23.7175,8000.0
2005-04-01 15:15:00,25.0,25.0,24.98,24.98,9900.0,23.7175,23.7175,23.6986,23.6986,9900.0
2005-04-01 15:20:00,24.99,25.0,24.97,24.97,6500.0,23.708,23.7175,23.6891,23.6891,6500.0
2005-04-01 15:25:00,24.97,24.98,24.97,24.98,10200.0,23.6891,23.6986,23.6891,23.6986,10200.0
2005-04-01 15:30:00,24.97,25.01,24.97,25.0,13700.0,23.6891,23.727,23.6891,23.7175,13700.0
2005-04-01 15:35:00,25.0,25.0,24.99,24.99,5400.0,23.7175,23.7175,23.708,23.708,5400.0
2005-04-01 15:40:00,24.99,25.0,24.98,24.99,8500.0,23.708,23.7175,23.6986,23.708,8500.0
2005-04-01 15:45:00,24.98,25.02,24.98,25.02,21600.0,23.6986,23.7365,23.6986,23.7365,21600.0
2005-04-01 15:50:00,25.02,25.06,25.02,25.05,33700.0,23.7365,23.7745,23.7365,23.765,33700.0
2005-04-01 15:55:00,25.04,25.05,25.01,25.01,26200.0,23.7555,23.765,23.727,23.727,26200.0
2005-04-04 09:30:00,24.95,24.95,24.86,24.86,9200.0,23.6701,23.6701,23.5847,23.5847,9200.0
2005-04-04 09:35:00,24.85,24.98,24.84,24.95,12900.0,23.5752,23.6986,23.5657,23.6701,12900.0
2005-04-04 09:40:00,24.95,25.0,24.95,25.0,54400.0,23.6701,23.7175,23.6701,23.7175,54400.0
2005-04-04 09:45:00,25.0,25.02,24.98,24.98,19700.0,23.7175,23.7365,23.6986,23.6986,19700.0
2005-04-04 09:50:00,24.98,25.02,24.98,25.0,22500.0,23.6986,23.7365,23.6986,23.7175,22500.0
2005-04-04 09:55:00,25.0,25.0,24.91,24.93,6400.0,23.7175,23.7175,23.6322,23.6511,6400.0
2005-04-04 10:00:00,24.92,24.96,24.9,24.9,18700.0,23.6416,23.6796,23.6227,23.6227,18700.0
2005-04-04 10:05:00,24.9,24.92,24.9,24.9,21900.0,23.6227,23.6416,23.6227,23.6227,21900.0
2005-04-04 10:10:00,24.9,24.96,24.9,24.91,16700.0,23.6227,23.6796,23.6227,23.6322,16700.0
2005-04-04 10:15:00,24.92,24.93,24.91,24.93,39000.0,23.6416,23.6511,23.6322,23.6511,39000.0
2005-04-04 10:20:00,24.92,24.99,24.91,24.99,15400.0,23.6416,23.708,23.6322,23.708,15400.0
2005-04-04 10:25:00,24.98,25.0,24.94,24.94,16500.0,23.6986,23.7175,23.6606,23.6606,16500.0
2005-04-04 10:30:00,24.95,25.0,24.95,25.0,13700.0,23.6701,23.7175,23.6701,23.7175,13700.0
2005-04-04 10:35:00,25.0,25.0,24.99,24.99,15200.0,23.7175,23.7175,23.708,23.708,15200.0
2005-04-04 10:40:00,24.98,25.0,24.95,24.95,10200.0,23.6986,23.7175,23.6701,23.6701,10200.0
2005-04-04 10:45:00,24.94,24.97,24.93,24.96,17300.0,23.6606,23.6891,23.6511,23.6796,17300.0
2005-04-04 10:50:00,24.97,25.0,24.96,24.99,10700.0,23.6891,23.7175,23.6796,23.708,10700.0
2005-04-04 10:55:00,25.0,25.0,24.95,24.97,19000.0,23.7175,23.7175,23.6701,23.6891,19000.0
2005-04-04 11:00:00,24.97,25.0,24.97,24.98,17500.0,23.6891,23.7175,23.6891,23.6986,17500.0
2005-04-04 11:05:00,24.98,25.0,24.95,24.99,21600.0,23.6986,23.7175,23.6701,23.708,21600.0
2005-04-04 11:10:00,24.96,25.0,24.96,24.98,16800.0,23.6796,23.7175,23.6796,23.6986,16800.0
2005-04-04 11:15:00,24.99,25.01,24.96,25.01,11800.0,23.708,23.727,23.6796,23.727,11800.0
2005-04-04 11:20:00,25.01,25.02,24.98,24.98,3700.0,23.727,23.7365,23.6986,23.6986,3700.0
2005-04-04 11:25:00,24.99,24.99,24.91,24.92,11000.0,23.708,23.708,23.6322,23.6416,11000.0
2005-04-04 11:30:00,24.91,24.92,24.9,24.9,35100.0,23.6322,23.6416,23.6227,23.6227,35100.0
2005-04-04 11:35:00,24.9,24.93,24.77,24.79,10600.0,23.6227,23.6511,23.4993,23.5183,10600.0
2005-04-04 11:40:00,24.8,24.8,24.7,24.7,14400.0,23.5278,23.5278,23.4329,23.4329,14400.0
2005-04-04 11:45:00,24.69,24.82,24.69,24.77,9600.0,23.4234,23.5468,23.4234,23.4993,9600.0
2005-04-04 11:50:00,24.78,24.83,24.78,24.83,27400.0,23.5088,23.5563,23.5088,23.5563,27400.0
2005-04-04 11:55:00,24.83,24.84,24.82,24.83,3400.0,23.5563,23.5657,23.5468,23.5563,3400.0
2005-04-04 12:00:00,24.82,24.82,24.81,24.81,2100.0,23.5468,23.5468,23.5373,23.5373,2100.0
2005-04-04 12:05:00,24.81,24.82,24.79,24.79,7200.0,23.5373,23.5468,23.5183,23.5183,7200.0
2005-04-04 12:10:00,24.78,24.79,24.75,24.76,3100.0,23.5088,23.5183,23.4804,23.4898,3100.0
2005-04-04 12:15:00,24.75,24.79,24.75,24.76,7700.0,23.4804,23.5183,23.4804,23.4898,7700.0
2005-04-04 12:20:00,24.78,24.79,24.74,24.76,4500.0,23.5088,23.5183,23.4709,23.4898,4500.0
2005-04-04 12:25:00,24.76,24.77,24.75,24.75,1800.0,23.4898,23.4993,23.4804,23.4804,1800.0
2005-04-04 12:30:00,24.75,24.8,24.74,24.79,9600.0,23.4804,23.5278,23.4709,23.5183,9600.0
2005-04-04 12:35:00,24.79,24.8,24.78,24.8,8600.0,23.5183,23.5278,23.5088,23.5278,8600.0
2005-04-04 12:40:00,24.79,24.8,24.75,24.75,3900.0,23.5183,23.5278,23.4804,23.4804,3900.0
2005-04-04 12:45:00,24.76,24.77,24.76,24.77,1500.0,23.4898,23.4993,23.4898,23.4993,1500.0
2005-04-04 12:50:00,24.77,24.77,24.73,24.75,6900.0,23.4993,23.4993,23.4614,23.4804,6900.0
2005-04-04 12:55:00,24.74,24.77,24.74,24.77,3400.0,23.4709,23.4993,23.4709,23.4993,3400.0
2005-04-04 13:00:00,24.78,24.79,24.76,24.79,1900.0,23.5088,23.5183,23.4898,23.5183,1900.0
2005-04-04 13:05:00,24.79,24.8,24.79,24.79,1200.0,23.5183,23.5278,23.5183,23.5183,1200.0
2005-04-04 13:10:00,24.8,24.81,24.8,24.81,800.0,23.5278,23.5373,23.5278,23.5373,800.0
2005-04-04 13:15:00,24.8,24.85,24.78,24.81,7400.0,23.5278,23.5752,23.5088,23.5373,7400.0
2005-04-04 13:20:00,24.82,24.85,24.81,24.81,2600.0,23.5468,23.5752,23.5373,23.5373,2600.0
2005-04-04 13:25:00,24.81,24.85,24.81,24.84,3300.0,23.5373,23.5752,23.5373,23.5657,3300.0
2005-04-04 13:30:00,24.84,24.9,24.84,24.89,2700.0,23.5657,23.6227,23.5657,23.6132,2700.0
2005-04-04 13:35:00,24.91,24.93,24.89,24.93,23600.0,23.6322,23.6511,23.6132,23.6511,23600.0
2005-04-04 13:40:00,24.93,24.93,24.91,24.93,4300.0,23.6511,23.6511,23.6322,23.6511,4300.0
2005-04-04 13:45:00,24.93,24.96,24.92,24.93,7100.0,23.6511,23.6796,23.6416,23.6511,7100.0
2005-04-04 13:50:00,24.93,24.95,24.93,24.95,3900.0,23.6511,23.6701,23.6511,23.6701,3900.0
2005-04-04 13:55:00,24.95,25.0,24.95,25.0,13900.0,23.6701,23.7175,23.6701,23.7175,13900.0
2005-04-04 14:00:00,25.0,25.01,24.99,25.01,44200.0,23.7175,23.727,23.708,23.727,44200.0
2005-04-04 14:05:00,25.01,25.01,24.98,25.0,5400.0,23.727,23.727,23.6986,23.7175,5400.0
2005-04-04 14:10:00,25.0,25.0,24.97,24.97,4600.0,23.7175,23.7175,23.6891,23.6891,4600.0
2005-04-04 14:15:00,24.99,25.0,24.97,25.0,5700.0,23.708,23.7175,23.6891,23.7175,5700.0
2005-04-04 14:20:00,25.0,25.01,24.99,25.0,3900.0,23.7175,23.727,23.708,23.7175,3900.0
2005-04-04 14:25:00,25.0,25.02,25.0,25.02,5300.0,23.7175,23.7365,23.7175,23.7365,5300.0
2005-04-04 14:30:00,25.02,25.02,25.0,25.01,9900.0,23.7365,23.7365,23.7175,23.727,9900.0
2005-04-04 14:35:00,25.01,25.01,25.0,25.01,7900.0,23.727,23.727,23.7175,23.727,7900.0
2005-04-04 14:40:00,25.02,25.02,25.0,25.0,2300.0,23.7365,23.7365,23.7175,23.7175,2300.0
2005-04-04 14:45:00,24.99,25.02,24.99,25.01,1700.0,23.708,23.7365,23.708,23.727,1700.0
2005-04-04 14:50:00,25.02,25.02,25.01,25.01,13000.0,23.7365,23.7365,23.727,23.727,13000.0
2005-04-04 14:55:00,25.0,25.04,25.0,25.03,6900.0,23.7175,23.7555,23.7175,23.746,6900.0
2005-04-04 15:00:00,25.03,25.03,25.0,25.02,20800.0,23.746,23.746,23.7175,23.7365,20800.0
2005-04-04 15:05:00,25.01,25.02,24.99,24.99,4800.0,23.727,23.7365,23.708,23.708,4800.0
2005-04-04 15:10:00,25.0,25.0,25.0,25.0,4000.0,23.7175,23.7175,23.7175,23.7175,4000.0
2005-04-04 15:15:00,25.0,25.0,24.99,25.0,8600.0,23.7175,23.7175,23.708,23.7175,8600.0
2005-04-04 15:20:00,25.0,25.01,24.99,24.99,11900.0,23.7175,23.727,23.708,23.708,11900.0
2005-04-04 15:25:00,24.99,25.02,24.99,25.0,27400.0,23.708,23.7365,23.708,23.7175,27400.0
2005-04-04 15:30:00,25.0,25.01,25.0,25.0,19500.0,23.7175,23.727,23.7175,23.7175,19500.0
2005-04-04 15:35:00,25.0,25.01,24.99,25.0,7100.0,23.7175,23.727,23.708,23.7175,7100.0
2005-04-04 15:40:00,25.0,25.0,25.0,25.0,9300.0,23.7175,23.7175,23.7175,23.7175,9300.0
2005-04-04 15:45:00,25.0,25.0,24.98,24.98,17500.0,23.7175,23.7175,23.6986,23.6986,17500.0
2005-04-04 15:50:00,24.99,25.0,24.98,24.98,14200.0,23.708,23.7175,23.6986,23.6986,14200.0
2005-04-04 15:55:00,24.98,25.0,24.98,25.0,19800.0,23.6986,23.7175,23.6986,23.7175,19800.0
2005-04-05 09:30:00,25.15,25.16,25.14,25.14,23200.0,23.8598,23.8693,23.8504,23.8504,23200.0
2005-04-05 09:35:00,25.13,25.14,25.08,25.1,7300.0,23.8409,23.8504,23.7934,23.8124,7300.0
2005-04-05 09:40:00,25.1,25.1,25.06,25.1,11000.0,23.8124,23.8124,23.7745,23.8124,11000.0
2005-04-05 09:45:00,25.09,25.1,25.04,25.04,12600.0,23.8029,23.8124,23.7555,23.7555,12600.0
2005-04-05 09:50:00,25.04,25.08,25.04,25.08,6200.0,23.7555,23.7934,23.7555,23.7934,6200.0
2005-04-05 09:55:00,25.08,25.1,25.08,25.09,42000.0,23.7934,23.8124,23.7934,23.8029,42000.0
2005-04-05 10:00:00,25.1,25.1,25.05,25.05,8800.0,23.8124,23.8124,23.765,23.765,8800.0
2005-04-05 10:05:00,25.08,25.09,25.08,25.09,3900.0,23.7934,23.8029,23.7934,23.8029,3900.0
2005-04-05 10:10:00,25.1,25.1,25.09,25.1,18000.0,23.8124,23.8124,23.8029,23.8124,18000.0
2005-04-05 10:15:00,25.09,25.1,25.08,25.08,8800.0,23.8029,23.8124,23.7934,23.7934,8800.0
2005-04-05 10:20:00,25.08,25.09,25.05,25.08,2400.0,23.7934,23.8029,23.765,23.7934,2400.0
2005-04-05 10:25:00,25.07,25.08,25.06,25.08,1500.0,23.7839,23.7934,23.7745,23.7934,1500.0
2005-04-05 10:30:00,25.08,25.1,25.07,25.09,9700.0,23.7934,23.8124,23.7839,23.8029,9700.0
2005-04-05 10:35:00,25.09,25.09,25.06,25.06,26600.0,23.8029,23.8029,23.7745,23.7745,26600.0
2005-04-05 10:40:00,25.07,25.07,25.04,25.05,22600.0,23.7839,23.7839,23.7555,23.765,22600.0
2005-04-05 10:45:00,25.05,25.06,25.05,25.06,2500.0,23.765,23.7745,23.765,23.7745,2500.0
2005-04-05 10:50:00,25.06,25.06,25.04,25.05,5700.0,23.7745,23.7745,23.7555,23.765,5700.0
2005-04-05 10:55:00,25.04,25.05,24.97,24.97,18000.0,23.7555,23.765,23.6891,23.6891,18000.0
2005-04-05 11:00:00,24.96,25.0,24.96,24.97,170500.0,23.6796,23.7175,23.6796,23.6891,170500.0
2005-04-05 11:05:00,24.96,24.97,24.95,24.95,8200.0,23.6796,23.6891,23.6701,23.6701,8200.0
2005-04-05 11:10:00,24.95,24.96,24.93,24.95,15500.0,23.6701,23.6796,23.6511,23.6701,15500.0
2005-04-05 11:15:00,24.95,24.95,24.92,24.93,4100.0,23.6701,23.6701,23.6416,23.6511,4100.0
2005-04-05 11:20:00,24.93,24.98,24.93,24.98,5500.0,23.6511,23.6986,23.6511,23.6986,5500.0
2005-04-05 11:25:00,24.97,24.98,24.94,24.94,9000.0,23.6891,23.6986,23.6606,23.6606,9000.0
2005-04-05 11:30:00,24.94,24.95,24.81,24.9,44900.0,23.6606,23.6701,23.5373,23.6227,44900.0
2005-04-05 11:35:00,24.9,24.93,24.9,24.93,22500.0,23.6227,23.6511,23.6227,23.6511,22500.0
2005-04-05 11:40:00,24.94,24.96,24.94,24.96,5800.0,23.6606,23.6796,23.6606,23.6796,5800.0
2005-04-05 11:45:00,24.96,25.0,24.95,24.99,8800.0,23.6796,23.7175,23.6701,23.708,8800.0
2005-04-05 11:50:00,25.0,25.0,24.99,25.0,5800.0,23.7175,23.7175,23.708,23.7175,5800.0
2005-04-05 11:55:00,25.0,25.0,24.98,24.98,6300.0,23.7175,23.7175,23.6986,23.6986,6300.0
2005-04-05 12:00:00,24.99,25.0,24.97,24.97,3300.0,23.708,23.7175,23.6891,23.6891,3300.0
2005-04-05 12:05:00,24.98,25.0,24.98,25.0,3600.0,23.6986,23.7175,23.6986,23.7175,3600.0
2005-04-05 12:10:00,25.0,25.0,25.0,25.0,6100.0,23.7175,23.7175,23.7175,23.7175,6100.0
2005-04-05 12:15:00,25.0,25.0,24.99,25.0,17200.0,23.7175,23.7175,23.708,23.7175,17200.0
2005-04-05 12:20:00,25.0,25.0,24.99,24.99,7000.0,23.7175,23.7175,23.708,23.708,7000.0
2005-04-05 12:25:00,25.0,25.0,25.0,25.0,4900.0,23.7175,23.7175,23.7175,23.7175,4900.0
2005-04-05 12:30:00,25.0,25.0,24.99,25.0,5300.0,23.7175,23.7175,23.708,23.7175,5300.0
2005-04-05 12:35:00,25.0,25.0,24.99,25.0,3500.0,23.7175,23.7175,23.708,23.7175,3500.0
2005-04-05 12:40:00,25.0,25.0,24.99,25.0,5800.0,23.7175,23.7175,23.708,23.7175,5800.0
2005-04-05 12:45:00,25.0,25.0,24.99,25.0,2100.0,23.7175,23.7175,23.708,23.7175,2100.0
2005-04-05 12:50:00,25.0,25.0,24.99,25.0,7000.0,23.7175,23.7175,23.708,23.7175,7000.0
2005-04-05 12:55:00,25.0,25.0,24.96,24.96,3700.0,23.7175,23.7175,23.6796,23.6796,3700.0
2005-04-05 13:00:00,24.98,25.0,24.98,25.0,17100.0,23.6986,23.7175,23.6986,23.7175,17100.0
2005-04-05 13:05:00,25.0,25.0,25.0,25.0,5000.0,23.7175,23.7175,23.7175,23.7175,5000.0
2005-04-05 13:10:00,25.0,25.0,25.0,25.0,8400.0,23.7175,23.7175,23.7175,23.7175,8400.0
2005-04-05 13:15:00,25.0,25.0,24.99,25.0,7900.0,23.7175,23.7175,23.708,23.7175,7900.0
2005-04-05 13:20:00,25.0,25.0,24.99,24.99,4000.0,23.7175,23.7175,23.708,23.708,4000.0
2005-04-05 13:25:00,25.0,25.0,24.99,25.0,2600.0,23.7175,23.7175,23.708,23.7175,2600.0
2005-04-05 13:30:00,25.0,25.0,24.99,25.0,5400.0,23.7175,23.7175,23.708,23.7175,5400.0
2005-04-05 13:35:00,25.0,25.0,24.98,24.98,10900.0,23.7175,23.7175,23.6986,23.6986,10900.0
2005-04-05 13:40:00,24.98,24.99,24.98,24.98,1700.0,23.6986,23.708,23.6986,23.6986,1700.0
2005-04-05 13:45:00,24.98,25.0,24.98,25.0,3500.0,23.6986,23.7175,23.6986,23.7175,3500.0
2005-04-05 13:50:00,25.0,25.0,24.99,25.0,5800.0,23.7175,23.7175,23.708,23.7175,5800.0
2005-04-05 13:55:00,25.0,25.0,24.99,25.0,6700.0,23.7175,23.7175,23.708,23.7175,6700.0
2005-04-05 14:00:00,24.99,25.0,24.98,24.98,18200.0,23.708,23.7175,23.6986,23.6986,18200.0
2005-04-05 14:05:00,24.99,24.99,24.98,24.98,6600.0,23.708,23.708,23.6986,23.6986,6600.0
2005-04-05 14:10:00,24.98,24.99,24.98,24.99,1200.0,23.6986,23.708,23.6986,23.708,1200.0
2005-04-05 14:15:00,24.99,24.99,24.93,24.98,21900.0,23.708,23.708,23.6511,23.6986,21900.0
2005-04-05 14:20:00,24.98,24.99,24.98,24.99,5500.0,23.6986,23.708,23.6986,23.708,5500.0
2005-04-05 14:25:00,24.99,25.0,24.97,25.0,15400.0,23.708,23.7175,23.6891,23.7175,15400.0
2005-04-05 14:30:00,25.0,25.0,24.98,24.99,5000.0,23.7175,23.7175,23.6986,23.708,5000.0
2005-04-05 14:35:00,24.98,25.0,24.98,24.99,11100.0,23.6986,23.7175,23.6986,23.708,11100.0
2005-04-05 14:40:00,25.0,25.0,24.98,24.99,4500.0,23.7175,23.7175,23.6986,23.708,4500.0
2005-04-05 14:45:00,25.0,25.0,24.99,25.0,6200.0,23.7175,23.7175,23.708,23.7175,6200.0
2005-04-05 14:50:00,25.0,25.0,25.0,25.0,11700.0,23.7175,23.7175,23.7175,23.7175,11700.0
2005-04-05 14:55:00,25.0,25.0,24.99,25.0,9300.0,23.7175,23.7175,23.708,23.7175,9300.0
2005-04-05 15:00:00,24.99,25.0,24.99,25.0,12600.0,23.708,23.7175,23.708,23.7175,12600.0
2005-04-05 15:05:00,25.0,25.0,24.99,25.0,3600.0,23.7175,23.7175,23.708,23.7175,3600.0
2005-04-05 15:10:00,24.99,25.0,24.99,24.99,2900.0,23.708,23.7175,23.708,23.708,2900.0
2005-04-05 15:15:00,25.0,25.0,24.99,25.0,7300.0,23.7175,23.7175,23.708,23.7175,7300.0
2005-04-05 15:20:00,25.0,25.0,24.99,24.99,8900.0,23.7175,23.7175,23.708,23.708,8900.0
2005-04-05 15:25:00,24.99,25.0,24.99,25.0,4100.0,23.708,23.7175,23.708,23.7175,4100.0
2005-04-05 15:30:00,25.0,25.0,24.99,24.99,14400.0,23.7175,23.7175,23.708,23.708,14400.0
2005-04-05 15:35:00,25.0,25.0,24.99,24.99,6400.0,23.7175,23.7175,23.708,23.708,6400.0
2005-04-05 15:40:00,25.0,25.0,24.98,25.0,12000.0,23.7175,23.7175,23.6986,23.7175,12000.0
2005-04-05 15:45:00,25.0,25.0,24.99,24.99,13400.0,23.7175,23.7175,23.708,23.708,13400.0
2005-04-05 15:50:00,24.99,25.0,24.99,24.99,19700.0,23.708,23.7175,23.708,23.708,19700.0
2005-04-05 15:55:00,24.99,25.0,24.99,24.99,18800.0,23.708,23.7175,23.708,23.708,18800.0
2005-04-06 09:30:00,25.0,25.0,24.97,25.0,22700.0,23.7175,23.7175,23.6891,23.7175,22700.0
2005-04-06 09:35:00,24.97,25.0,24.94,24.98,12500.0,23.6891,23.7175,23.6606,23.6986,12500.0
2005-04-06 09:40:00,24.99,25.0,24.95,24.99,15700.0,23.708,23.7175,23.6701,23.708,15700.0
2005-04-06 09:45:00,24.99,25.05,24.98,25.03,6500.0,23.708,23.765,23.6986,23.746,6500.0
2005-04-06 09:50:00,25.0,25.0,24.97,24.99,23900.0,23.7175,23.7175,23.6891,23.708,23900.0
2005-04-06 09:55:00,24.99,25.0,24.98,24.99,6800.0,23.708,23.7175,23.6986,23.708,6800.0
2005-04-06 10:00:00,25.0,25.0,24.99,24.99,15800.0,23.7175,23.7175,23.708,23.708,15800.0
2005-04-06 10:05:00,25.0,25.0,24.95,24.95,29100.0,23.7175,23.7175,23.6701,23.6701,29100.0
2005-04-06 10:10:00,24.96,24.98,24.95,24.97,7600.0,23.6796,23.6986,23.6701,23.6891,7600.0
2005-04-06 10:15:00,24.98,24.98,24.95,24.97,5500.0,23.6986,23.6986,23.6701,23.6891,5500.0
2005-04-06 10:20:00,24.97,24.97,24.93,24.93,12500.0,23.6891,23.6891,23.6511,23.6511,12500.0
2005-04-06 10:25:00,24.92,24.95,24.92,24.95,6700.0,23.6416,23.6701,23.6416,23.6701,6700.0
2005-04-06 10:30:00,24.95,24.97,24.94,24.96,13600.0,23.6701,23.6891,23.6606,23.6796,13600.0
2005-04-06 10:35:00,24.97,24.97,24.95,24.97,10900.0,23.6891,23.6891,23.6701,23.6891,10900.0
2005-04-06 10:40:00,24.96,24.98,24.96,24.98,3900.0,23.6796,23.6986,23.6796,23.6986,3900.0
2005-04-06 10:45:00,24.98,25.0,24.98,24.99,14800.0,23.6986,23.7175,23.6986,23.708,14800.0
2005-04-06 10:50:00,24.99,24.99,24.96,24.98,6200.0,23.708,23.708,23.6796,23.6986,6200.0
2005-04-06 10:55:00,24.98,24.98,24.97,24.97,3400.0,23.6986,23.6986,23.6891,23.6891,3400.0
2005-04-06 11:00:00,24.97,25.0,24.97,25.0,8100.0,23.6891,23.7175,23.6891,23.7175,8100.0
2005-04-06 11:05:00,24.99,25.0,24.98,24.99,20800.0,23.708,23.7175,23.6986,23.708,20800.0
2005-04-06 11:10:00,24.99,25.0,24.98,24.98,4600.0,23.708,23.7175,23.6986,23.6986,4600.0
2005-04-06 11:15:00,24.99,24.99,24.94,24.95,10400.0,23.708,23.708,23.6606,23.6701,10400.0
2005-04-06 11:20:00,24.95,24.95,24.94,24.94,6000.0,23.6701,23.6701,23.6606,23.6606,6000.0
2005-04-06 11:25:00,24.94,24.99,24.94,24.98,5600.0,23.6606,23.708,23.6606,23.6986,5600.0
2005-04-06 11:30:00,24.98,25.0,24.98,24.98,11100.0,23.6986,23.7175,23.6986,23.6986,11100.0
2005-04-06 11:35:00,24.97,24.98,24.96,24.97,2400.0,23.6891,23.6986,23.6796,23.6891,2400.0
2005-04-06 11:40:00,24.97,24.97,24.96,24.96,8500.0,23.6891,23.6891,23.6796,23.6796,8500.0
2005-04-06 11:45:00,24.96,24.98,24.96,24.98,5600.0,23.6796,23.6986,23.6796,23.6986,5600.0
2005-04-06 11:50:00,24.98,25.0,24.97,24.98,37700.0,23.6986,23.7175,23.6891,23.6986,37700.0
2005-04-06 11:55:00,24.99,24.99,24.98,24.98,8300.0,23.708,23.708,23.6986,23.6986,8300.0
2005-04-06 12:00:00,24.98,24.98,24.97,24.97,1500.0,23.6986,23.6986,23.6891,23.6891,1500.0
2005-04-06 12:05:00,24.97,25.0,24.97,25.0,14800.0,23.6891,23.7175,23.6891,23.7175,14800.0
2005-04-06 12:10:00,25.0,25.0,24.99,24.99,4100.0,23.7175,23.7175,23.708,23.708,4100.0
2005-04-06 12:15:00,24.99,25.0,24.97,24.97,7400.0,23.708,23.7175,23.6891,23.6891,7400.0
2005-04-06 12:20:00,24.97,24.98,24.97,24.98,2300.0,23.6891,23.6986,23.6891,23.6986,2300.0
2005-04-06 12:25:00,24.99,25.0,24.99,25.0,12400.0,23.708,23.7175,23.708,23.7175,12400.0
2005-04-06 12:30:00,25.0,25.0,24.98,24.98,12200.0,23.7175,23.7175,23.6986,23.6986,12200.0
2005-04-06 12:35:00,24.98,25.0,24.97,25.0,15800.0,23.6986,23.7175,23.6891,23.7175,15800.0
2005-04-06 12:40:00,24.99,25.0,24.99,24.99,9400.0,23.708,23.7175,23.708,23.708,9400.0
2005-04-06 12:45:00,24.99,24.99,24.96,24.97,8500.0,23.708,23.708,23.6796,23.6891,8500.0
2005-04-06 12:50:00,24.97,24.97,24.93,24.94,7500.0,23.6891,23.6891,23.6511,23.6606,7500.0
2005-04-06 12:55:00,24.95,24.95,24.94,24.95,3900.0,23.6701,23.6701,23.6606,23.6701,3900.0
2005-04-06 13:00:00,24.94,24.96,24.94,24.96,3900.0,23.6606,23.6796,23.6606,23.6796,3900.0
2005-04-06 13:05:00,24.97,25.0,24.96,24.97,8900.0,23.6891,23.7175,23.6796,23.6891,8900.0
2005-04-06 13:10:00,24.98,24.99,24.97,24.97,3900.0,23.6986,23.708,23.6891,23.6891,3900.0
2005-04-06 13:15:00,24.96,24.98,24.96,24.97,3800.0,23.6796,23.6986,23.6796,23.6891,3800.0
2005-04-06 13:20:00,24.98,24.99,24.97,24.99,5300.0,23.6986,23.708,23.6891,23.708,5300.0
2005-04-06 13:25:00,24.98,25.0,24.98,25.0,2100.0,23.6986,23.7175,23.6986,23.7175,2100.0
2005-04-06 13:30:00,24.99,25.0,24.99,25.0,3700.0,23.708,23.7175,23.708,23.7175,3700.0
2005-04-06 13:35:00,25.0,25.0,24.98,24.98,1300.0,23.7175,23.7175,23.6986,23.6986,1300.0
2005-04-06 13:40:00,24.98,24.99,24.98,24.98,1000.0,23.6986,23.708,23.6986,23.6986,1000.0
2005-04-06 13:45:00,24.99,24.99,24.98,24.99,9200.0,23.708,23.708,23.6986,23.708,9200.0
2005-04-06 13:50:00,24.99,24.99,24.94,24.96,10400.0,23.708,23.708,23.6606,23.6796,10400.0
2005-04-06 13:55:00,24.96,24.98,24.91,24.98,7800.0,23.6796,23.6986,23.6322,23.6986,7800.0
2005-04-06 14:00:00,24.99,25.0,24.98,25.0,11400.0,23.708,23.7175,23.6986,23.7175,11400.0
2005-04-06 14:05:00,24.99,25.0,24.99,24.99,5700.0,23.708,23.7175,23.708,23.708,5700.0
2005-04-06 14:10:00,24.98,24.99,24.98,24.98,2500.0,23.6986,23.708,23.6986,23.6986,2500.0
2005-04-06 14:15:00,24.98,24.98,24.96,24.96,2200.0,23.6986,23.6986,23.6796,23.6796,2200.0
2005-04-06 14:20:00,24.95,24.98,24.95,24.98,4800.0,23.6701,23.6986,23.6701,23.6986,4800.0
2005-04-06 14:25:00,24.98,25.0,24.98,25.0,8600.0,23.6986,23.7175,23.6986,23.7175,8600.0
2005-04-06 14:30:00,25.0,25.0,24.99,25.0,7100.0,23.7175,23.7175,23.708,23.7175,7100.0
2005-04-06 14:35:00,25.0,25.0,24.99,25.0,1300.0,23.7175,23.7175,23.708,23.7175,1300.0
2005-04-06 14:40:00,24.99,25.0,24.97,24.97,4000.0,23.708,23.7175,23.6891,23.6891,4000.0
2005-04-06 14:45:00,24.97,25.0,24.96,24.98,9000.0,23.6891,23.7175,23.6796,23.6986,9000.0
2005-04-06 14:50:00,24.99,25.0,24.96,24.99,4900.0,23.708,23.7175,23.6796,23.708,4900.0
2005-04-06 14:55:00,24.99,25.0,24.96,24.96,6600.0,23.708,23.7175,23.6796,23.6796,6600.0
2005-04-06 15:00:00,24.99,24.99,24.97,24.99,3800.0,23.708,23.708,23.6891,23.708,3800.0
2005-04-06 15:05:00,24.99,25.0,24.98,25.0,3200.0,23.708,23.7175,23.6986,23.7175,3200.0
2005-04-06 15:10:00,24.98,25.0,24.98,25.0,2400.0,23.6986,23.7175,23.6986,23.7175,2400.0
2005-04-06 15:15:00,24.99,25.0,24.94,24.95,6800.0,23.708,23.7175,23.6606,23.6701,6800.0
2005-04-06 15:20:00,24.95,24.96,24.94,24.94,3400.0,23.6701,23.6796,23.6606,23.6606,3400.0
2005-04-06 15:25:00,24.93,24.96,24.93,24.96,7200.0,23.6511,23.6796,23.6511,23.6796,7200.0
2005-04-06 15:30:00,24.96,24.96,24.92,24.93,16800.0,23.6796,23.6796,23.6416,23.6511,16800.0
2005-04-06 15:35:00,24.92,24.96,24.92,24.95,5300.0,23.6416,23.6796,23.6416,23.6701,5300.0
2005-04-06 15:40:00,24.96,24.96,24.93,24.96,5200.0,23.6796,23.6796,23.6511,23.6796,5200.0
2005-04-06 15:45:00,24.95,24.95,24.93,24.95,1200.0,23.6701,23.6701,23.6511,23.6701,1200.0
2005-04-06 15:50:00,24.94,24.95,24.94,24.95,4000.0,23.6606,23.6701,23.6606,23.6701,4000.0
2005-04-06 15:55:00,24.94,24.96,24.94,24.95,5100.0,23.6606,23.6796,23.6606,23.6701,5100.0
2005-04-07 09:30:00,24.98,25.0,24.93,24.97,7300.0,23.6986,23.7175,23.6511,23.6891,7300.0
2005-04-07 09:35:00,24.97,25.07,24.93,25.05,8400.0,23.6891,23.7839,23.6511,23.765,8400.0
2005-04-07 09:40:00,25.04,25.04,24.94,24.95,9000.0,23.7555,23.7555,23.6606,23.6701,9000.0
2005-04-07 09:45:00,24.95,25.0,24.93,24.97,12500.0,23.6701,23.7175,23.6511,23.6891,12500.0
2005-04-07 09:50:00,24.99,25.0,24.96,24.96,5500.0,23.708,23.7175,23.6796,23.6796,5500.0
2005-04-07 09:55:00,24.97,24.97,24.93,24.94,9900.0,23.6891,23.6891,23.6511,23.6606,9900.0
2005-04-07 10:00:00,24.95,25.0,24.95,25.0,4500.0,23.6701,23.7175,23.6701,23.7175,4500.0
2005-04-07 10:05:00,24.99,25.0,24.98,24.99,14800.0,23.708,23.7175,23.6986,23.708,14800.0
2005-04-07 10:10:00,24.98,24.99,24.96,24.96,1000.0,23.6986,23.708,23.6796,23.6796,1000.0
2005-04-07 10:15:00,24.95,24.96,24.95,24.95,4500.0,23.6701,23.6796,23.6701,23.6701,4500.0
2005-04-07 10:20:00,24.94,24.94,24.92,24.92,2400.0,23.6606,23.6606,23.6416,23.6416,2400.0
2005-04-07 10:25:00,24.92,24.92,24.88,24.89,6800.0,23.6416,23.6416,23.6037,23.6132,6800.0
2005-04-07 10:30:00,24.89,25.0,24.89,25.0,8500.0,23.6132,23.7175,23.6132,23.7175,8500.0
2005-04-07 10:35:00,24.99,25.0,24.98,24.99,8300.0,23.708,23.7175,23.6986,23.708,8300.0
2005-04-07 10:40:00,25.0,25.0,24.99,25.0,9800.0,23.7175,23.7175,23.708,23.7175,9800.0
2005-04-07 10:45:00,24.99,25.0,24.99,25.0,7100.0,23.708,23.7175,23.708,23.7175,7100.0
2005-04-07 10:50:00,25.0,25.0,24.97,24.97,14600.0,23.7175,23.7175,23.6891,23.6891,14600.0
2005-04-07 10:55:00,24.97,24.97,24.95,24.95,2400.0,23.6891,23.6891,23.6701,23.6701,2400.0
2005-04-07 11:00:00,24.94,24.94,24.92,24.92,5700.0,23.6606,23.6606,23.6416,23.6416,5700.0
2005-04-07 11:05:00,24.93,25.0,24.93,25.0,6800.0,23.6511,23.7175,23.6511,23.7175,6800.0
2005-04-07 11:10:00,25.0,25.0,24.99,25.0,6900.0,23.7175,23.7175,23.708,23.7175,6900.0
2005-04-07 11:15:00,24.99,25.0,24.99,25.0,11800.0,23.708,23.7175,23.708,23.7175,11800.0
2005-04-07 11:20:00,25.0,25.0,24.96,24.96,12800.0,23.7175,23.7175,23.6796,23.6796,12800.0
2005-04-07 11:25:00,24.95,24.96,24.9,24.9,8200.0,23.6701,23.6796,23.6227,23.6227,8200.0
2005-04-07 11:30:00,24.9,24.9,24.89,24.89,2300.0,23.6227,23.6227,23.6132,23.6132,2300.0
2005-04-07 11:35:00,24.89,24.91,24.88,24.9,20500.0,23.6132,23.6322,23.6037,23.6227,20500.0
2005-04-07 11:40:00,24.9,24.9,24.89,24.9,5500.0,23.6227,23.6227,23.6132,23.6227,5500.0
2005-04-07 11:45:00,24.89,24.9,24.86,24.88,3500.0,23.6132,23.6227,23.5847,23.6037,3500.0
2005-04-07 11:50:00,24.88,24.89,24.88,24.89,2300.0,23.6037,23.6132,23.6037,23.6132,2300.0
2005-04-07 11:55:00,24.89,24.93,24.88,24.93,5000.0,23.6132,23.6511,23.6037,23.6511,5000.0
2005-04-07 12:00:00,24.93,24.95,24.93,24.94,1900.0,23.6511,23.6701,23.6511,23.6606,1900.0
2005-04-07 12:05:00,24.94,25.0,24.94,25.0,6300.0,23.6606,23.7175,23.6606,23.7175,6300.0
2005-04-07 12:10:00,25.0,25.0,24.98,24.98,8500.0,23.7175,23.7175,23.6986,23.6986,8500.0
2005-04-07 12:15:00,24.96,24.99,24.96,24.97,2100.0,23.6796,23.708,23.6796,23.6891,2100.0
2005-04-07 12:20:00,24.98,25.0,24.95,24.99,6800.0,23.6986,23.7175,23.6701,23.708,6800.0
2005-04-07 12:25:00,25.0,25.0,24.99,25.0,39400.0,23.7175,23.7175,23.708,23.7175,39400.0
2005-04-07 12:30:00,25.0,25.0,24.99,25.0,8500.0,23.7175,23.7175,23.708,23.7175,8500.0
2005-04-07 12:35:00,25.0,25.07,25.0,25.07,9800.0,23.7175,23.7839,23.7175,23.7839,9800.0
2005-04-07 12:40:00,25.05,25.06,25.04,25.05,33400.0,23.765,23.7745,23.7555,23.765,33400.0
2005-04-07 12:45:00,25.05,25.05,25.04,25.04,12300.0,23.765,23.765,23.7555,23.7555,12300.0
2005-04-07 12:50:00,25.04,25.05,25.02,25.03,7800.0,23.7555,23.765,23.7365,23.746,7800.0
2005-04-07 12:55:00,25.03,25.05,25.02,25.04,4600.0,23.746,23.765,23.7365,23.7555,4600.0
2005-04-07 13:00:00,25.03,25.04,25.03,25.03,6100.0,23.746,23.7555,23.746,23.746,6100.0
2005-04-07 13:05:00,25.03,25.03,25.01,25.02,11700.0,23.746,23.746,23.727,23.7365,11700.0
2005-04-07 13:10:00,25.03,25.04,25.02,25.03,6900.0,23.746,23.7555,23.7365,23.746,6900.0
2005-04-07 13:15:00,25.03,25.03,25.02,25.03,1100.0,23.746,23.746,23.7365,23.746,1100.0
2005-04-07 13:20:00,25.03,25.05,25.03,25.05,6200.0,23.746,23.765,23.746,23.765,6200.0
2005-04-07 13:25:00,25.05,25.05,25.03,25.03,5800.0,23.765,23.765,23.746,23.746,5800.0
2005-04-07 13:30:00,25.03,25.04,25.03,25.04,2800.0,23.746,23.7555,23.746,23.7555,2800.0
2005-04-07 13:35:00,25.04,25.04,25.0,25.0,2200.0,23.7555,23.7555,23.7175,23.7175,2200.0
2005-04-07 13:40:00,24.99,25.0,24.96,25.0,5800.0,23.708,23.7175,23.6796,23.7175,5800.0
2005-04-07 13:45:00,24.99,25.0,24.99,25.0,7300.0,23.708,23.7175,23.708,23.7175,7300.0
2005-04-07 13:50:00,25.0,25.0,24.98,25.0,5700.0,23.7175,23.7175,23.6986,23.7175,5700.0
2005-04-07 13:55:00,25.0,25.0,24.98,24.99,3500.0,23.7175,23.7175,23.6986,23.708,3500.0
2005-04-07 14:00:00,24.98,24.99,24.98,24.99,1400.0,23.6986,23.708,23.6986,23.708,1400.0
2005-04-07 14:05:00,24.99,25.05,24.99,25.05,6700.0,23.708,23.765,23.708,23.765,6700.0
2005-04-07 14:10:00,25.04,25.05,25.04,25.05,8300.0,23.7555,23.765,23.7555,23.765,8300.0
2005-04-07 14:15:00,25.05,25.05,25.04,25.04,3700.0,23.765,23.765,23.7555,23.7555,3700.0
2005-04-07 14:20:00,25.04,25.04,25.03,25.03,4800.0,23.7555,23.7555,23.746,23.746,4800.0
2005-04-07 14:25:00,25.04,25.04,25.01,25.02,3100.0,23.7555,23.7555,23.727,23.7365,3100.0
2005-04-07 14:30:00,25.03,25.03,25.02,25.03,6100.0,23.746,23.746,23.7365,23.746,6100.0
2005-04-07 14:35:00,25.03,25.04,25.03,25.04,17200.0,23.746,23.7555,23.746,23.7555,17200.0
2005-04-07 14:40:00,25.04,25.05,25.04,25.05,24300.0,23.7555,23.765,23.7555,23.765,24300.0
2005-04-07 14:45:00,25.05,25.06,25.04,25.04,15300.0,23.765,23.7745,23.7555,23.7555,15300.0
2005-04-07 14:50:00,25.04,25.05,25.04,25.05,8600.0,23.7555,23.765,23.7555,23.765,8600.0
2005-04-07 14:55:00,25.04,25.04,25.03,25.04,15200.0,23.7555,23.7555,23.746,23.7555,15200.0
2005-04-07 15:00:00,25.04,25.04,25.01,25.02,43600.0,23.7555,23.7555,23.727,23.7365,43600.0
2005-04-07 15:05:00,25.01,25.01,24.99,24.99,7100.0,23.727,23.727,23.708,23.708,7100.0
2005-04-07 15:10:00,25.0,25.0,24.99,25.0,5700.0,23.7175,23.7175,23.708,23.7175,5700.0
2005-04-07 15:15:00,25.0,25.0,24.99,24.99,12400.0,23.7175,23.7175,23.708,23.708,12400.0
2005-04-07 15:20:00,25.0,25.0,24.97,25.0,9300.0,23.7175,23.7175,23.6891,23.7175,9300.0
2005-04-07 15:25:00,24.99,24.99,24.98,24.98,4100.0,23.708,23.708,23.6986,23.6986,4100.0
2005-04-07 15:30:00,24.98,24.99,24.98,24.99,6600.0,23.6986,23.708,23.6986,23.708,6600.0
2005-04-07 15:35:00,24.99,24.99,24.97,24.98,14200.0,23.708,23.708,23.6891,23.6986,14200.0
2005-04-07 15:40:00,24.97,24.97,24.94,24.95,12900.0,23.6891,23.6891,23.6606,23.6701,12900.0
2005-04-07 15:45:00,24.94,24.96,24.94,24.95,8900.0,23.6606,23.6796,23.6606,23.6701,8900.0
2005-04-07 15:50:00,24.95,24.95,24.94,24.95,23200.0,23.6701,23.6701,23.6606,23.6701,23200.0
2005-04-07 15:55:00,24.95,24.96,24.94,24.95,34400.0,23.6701,23.6796,23.6606,23.6701,34400.0
2005-04-08 09:30:00,25.0,25.01,24.96,24.96,6800.0,23.7175,23.727,23.6796,23.6796,6800.0
2005-04-08 09:35:00,24.94,24.97,24.86,24.92,10400.0,23.6606,23.6891,23.5847,23.6416,10400.0
2005-04-08 09:40:00,24.87,24.91,24.82,24.91,14200.0,23.5942,23.6322,23.5468,23.6322,14200.0
2005-04-08 09:45:00,24.91,24.91,24.9,24.9,8700.0,23.6322,23.6322,23.6227,23.6227,8700.0
2005-04-08 09:50:00,24.9,24.91,24.8,24.91,9500.0,23.6227,23.6322,23.5278,23.6322,9500.0
2005-04-08 09:55:00,24.91,24.95,24.83,24.87,10000.0,23.6322,23.6701,23.5563,23.5942,10000.0
2005-04-08 10:00:00,24.86,24.91,24.85,24.86,7000.0,23.5847,23.6322,23.5752,23.5847,7000.0
2005-04-08 10:05:00,24.86,24.87,24.85,24.86,6800.0,23.5847,23.5942,23.5752,23.5847,6800.0
2005-04-08 10:10:00,24.85,24.9,24.85,24.89,5700.0,23.5752,23.6227,23.5752,23.6132,5700.0
2005-04-08 10:15:00,24.89,24.89,24.86,24.87,6800.0,23.6132,23.6132,23.5847,23.5942,6800.0
2005-04-08 10:20:00,24.86,24.91,24.86,24.91,6100.0,23.5847,23.6322,23.5847,23.6322,6100.0
2005-04-08 10:25:00,24.91,24.92,24.91,24.91,8200.0,23.6322,23.6416,23.6322,23.6322,8200.0
2005-04-08 10:30:00,24.91,24.92,24.89,24.89,8700.0,23.6322,23.6416,23.6132,23.6132,8700.0
2005-04-08 10:35:00,24.89,24.9,24.87,24.87,116400.0,23.6132,23.6227,23.5942,23.5942,116400.0
2005-04-08 10:40:00,24.87,24.88,24.87,24.87,6300.0,23.5942,23.6037,23.5942,23.5942,6300.0
2005-04-08 10:45:00,24.88,24.9,24.88,24.9,1600.0,23.6037,23.6227,23.6037,23.6227,1600.0
2005-04-08 10:50:00,24.89,24.89,24.87,24.87,4100.0,23.6132,23.6132,23.5942,23.5942,4100.0
2005-04-08 10:55:00,24.86,24.89,24.86,24.89,2400.0,23.5847,23.6132,23.5847,23.6132,2400.0
2005-04-08 11:00:00,24.88,24.89,24.88,24.89,3600.0,23.6037,23.6132,23.6037,23.6132,3600.0
2005-04-08 11:05:00,24.89,24.9,24.89,24.9,11600.0,23.6132,23.6227,23.6132,23.6227,11600.0
2005-04-08 11:10:00,24.9,24.9,24.89,24.9,17100.0,23.6227,23.6227,23.6132,23.6227,17100.0
2005-04-08 11:15:00,24.9,24.9,24.87,24.87,3700.0,23.6227,23.6227,23.5942,23.5942,3700.0
2005-04-08 11:20:00,24.87,24.88,24.83,24.86,7200.0,23.5942,23.6037,23.5563,23.5847,7200.0
2005-04-08 11:25:00,24.87,24.87,24.85,24.86,1600.0,23.5942,23.5942,23.5752,23.5847,1600.0
2005-04-08 11:30:00,24.85,24.85,24.78,24.79,5500.0,23.5752,23.5752,23.5088,23.5183,5500.0
2005-04-08 11:35:00,24.79,24.85,24.79,24.83,6400.0,23.5183,23.5752,23.5183,23.5563,6400.0
2005-04-08 11:40:00,24.84,24.84,24.75,24.75,6300.0,23.5657,23.5657,23.4804,23.4804,6300.0
2005-04-08 11:45:00,24.75,24.77,24.75,24.76,7400.0,23.4804,23.4993,23.4804,23.4898,7400.0
2005-04-08 11:50:00,24.75,24.76,24.73,24.74,4600.0,23.4804,23.4898,23.4614,23.4709,4600.0
2005-04-08 11:55:00,24.74,24.74,24.72,24.74,3800.0,23.4709,23.4709,23.4519,23.4709,3800.0
2005-04-08 12:00:00,24.73,24.77,24.73,24.76,4400.0,23.4614,23.4993,23.4614,23.4898,4400.0
2005-04-08 12:05:00,24.76,24.79,24.76,24.79,4300.0,23.4898,23.5183,23.4898,23.5183,4300.0
2005-04-08 12:10:00,24.77,24.79,24.77,24.79,2300.0,23.4993,23.5183,23.4993,23.5183,2300.0
2005-04-08 12:15:00,24.79,24.79,24.77,24.77,1500.0,23.5183,23.5183,23.4993,23.4993,1500.0
2005-04-08 12:20:00,24.77,24.78,24.77,24.78,3600.0,23.4993,23.5088,23.4993,23.5088,3600.0
2005-04-08 12:25:00,24.78,24.8,24.77,24.79,6500.0,23.5088,23.5278,23.4993,23.5183,6500.0
2005-04-08 12:30:00,24.78,24.79,24.78,24.79,2400.0,23.5088,23.5183,23.5088,23.5183,2400.0
2005-04-08 12:35:00,24.79,24.82,24.79,24.81,7600.0,23.5183,23.5468,23.5183,23.5373,7600.0
2005-04-08 12:40:00,24.81,24.84,24.8,24.84,3200.0,23.5373,23.5657,23.5278,23.5657,3200.0
2005-04-08 12:45:00,24.84,24.84,24.81,24.81,5300.0,23.5657,23.5657,23.5373,23.5373,5300.0
2005-04-08 12:50:00,24.81,24.82,24.8,24.82,3700.0,23.5373,23.5468,23.5278,23.5468,3700.0
2005-04-08 12:55:00,24.82,24.82,24.81,24.82,3300.0,23.5468,23.5468,23.5373,23.5468,3300.0
2005-04-08 13:00:00,24.82,24.87,24.81,24.86,15100.0,23.5468,23.5942,23.5373,23.5847,15100.0
2005-04-08 13:05:00,24.86,24.88,24.85,24.87,8200.0,23.5847,23.6037,23.5752,23.5942,8200.0
2005-04-08 13:10:00,24.86,24.9,24.86,24.9,20200.0,23.5847,23.6227,23.5847,23.6227,20200.0
2005-04-08 13:15:00,24.9,24.9,24.86,24.86,14800.0,23.6227,23.6227,23.5847,23.5847,14800.0
2005-04-08 13:20:00,24.86,24.89,24.86,24.87,4800.0,23.5847,23.6132,23.5847,23.5942,4800.0
2005-04-08 13:25:00,24.88,24.89,24.87,24.89,4200.0,23.6037,23.6132,23.5942,23.6132,4200.0
2005-04-08 13:30:00,24.87,24.87,24.87,24.87,2400.0,23.5942,23.5942,23.5942,23.5942,2400.0
2005-04-08 13:35:00,24.88,24.9,24.88,24.9,4300.0,23.6037,23.6227,23.6037,23.6227,4300.0
2005-04-08 13:40:00,24.89,24.9,24.89,24.9,5300.0,23.6132,23.6227,23.6132,23.6227,5300.0
2005-04-08 13:45:00,24.9,24.9,24.89,24.9,3800.0,23.6227,23.6227,23.6132,23.6227,3800.0
2005-04-08 13:50:00,24.9,24.9,24.89,24.9,4800.0,23.6227,23.6227,23.6132,23.6227,4800.0
2005-04-08 13:55:00,24.9,24.9,24.89,24.9,10600.0,23.6227,23.6227,23.6132,23.6227,10600.0
2005-04-08 14:00:00,24.9,24.9,24.88,24.88,6100.0,23.6227,23.6227,23.6037,23.6037,6100.0
2005-04-08 14:05:00,24.88,24.88,24.85,24.86,7700.0,23.6037,23.6037,23.5752,23.5847,7700.0
2005-04-08 14:10:00,24.87,24.87,24.85,24.85,2300.0,23.5942,23.5942,23.5752,23.5752,2300.0
2005-04-08 14:15:00,24.85,24.86,24.84,24.84,4400.0,23.5752,23.5847,23.5657,23.5657,4400.0
2005-04-08 14:20:00,24.84,24.84,24.79,24.81,7700.0,23.5657,23.5657,23.5183,23.5373,7700.0
2005-04-08 14:25:00,24.82,24.82,24.8,24.8,1700.0,23.5468,23.5468,23.5278,23.5278,1700.0
2005-04-08 14:30:00,24.81,24.82,24.8,24.81,3500.0,23.5373,23.5468,23.5278,23.5373,3500.0
2005-04-08 14:35:00,24.8,24.81,24.8,24.8,3500.0,23.5278,23.5373,23.5278,23.5278,3500.0
2005-04-08 14:40:00,24.81,24.83,24.8,24.83,4300.0,23.5373,23.5563,23.5278,23.5563,4300.0
2005-04-08 14:45:00,24.83,24.88,24.83,24.88,35500.0,23.5563,23.6037,23.5563,23.6037,35500.0
2005-04-08 14:50:00,24.87,24.87,24.86,24.87,5500.0,23.5942,23.5942,23.5847,23.5942,5500.0
2005-04-08 14:55:00,24.88,24.88,24.87,24.87,4600.0,23.6037,23.6037,23.5942,23.5942,4600.0
2005-04-08 15:00:00,24.87,24.88,24.87,24.87,20400.0,23.5942,23.6037,23.5942,23.5942,20400.0
2005-04-08 15:05:00,24.87,24.87,24.84,24.84,10000.0,23.5942,23.5942,23.5657,23.5657,10000.0
2005-04-08 15:10:00,24.85,24.85,24.82,24.82,5300.0,23.5752,23.5752,23.5468,23.5468,5300.0
2005-04-08 15:15:00,24.83,24.86,24.81,24.83,6600.0,23.5563,23.5847,23.5373,23.5563,6600.0
2005-04-08 15:20:00,24.83,24.84,24.81,24.84,2400.0,23.5563,23.5657,23.5373,23.5657,2400.0
2005-04-08 15:25:00,24.84,24.84,24.82,24.82,10400.0,23.5657,23.5657,23.5468,23.5468,10400.0
2005-04-08 15:30:00,24.8,24.84,24.8,24.82,10200.0,23.5278,23.5657,23.5278,23.5468,10200.0
2005-04-08 15:35:00,24.82,24.83,24.81,24.81,4900.0,23.5468,23.5563,23.5373,23.5373,4900.0
2005-04-08 15:40:00,24.8,24.81,24.8,24.8,9100.0,23.5278,23.5373,23.5278,23.5278,9100.0
2005-04-08 15:45:00,24.79,24.8,24.78,24.79,18400.0,23.5183,23.5278,23.5088,23.5183,18400.0
2005-04-08 15:50:00,24.79,24.8,24.78,24.8,14500.0,23.5183,23.5278,23.5088,23.5278,14500.0
2005-04-08 15:55:00,24.79,24.8,24.78,24.78,16500.0,23.5183,23.5278,23.5088,23.5088,16500.0
2005-04-11 09:30:00,24.78,24.85,24.78,24.84,7900.0,23.5088,23.5752,23.5088,23.5657,7900.0
2005-04-11 09:35:00,24.86,24.9,24.8,24.8,7000.0,23.5847,23.6227,23.5278,23.5278,7000.0
2005-04-11 09:40:00,24.84,24.84,24.68,24.8,29500.0,23.5657,23.5657,23.4139,23.5278,29500.0
2005-04-11 09:45:00,24.82,24.83,24.75,24.77,7200.0,23.5468,23.5563,23.4804,23.4993,7200.0
2005-04-11 09:50:00,24.81,24.81,24.72,24.77,4800.0,23.5373,23.5373,23.4519,23.4993,4800.0
2005-04-11 09:55:00,24.76,24.77,24.7,24.72,1800.0,23.4898,23.4993,23.4329,23.4519,1800.0
2005-04-11 10:00:00,24.74,24.79,24.74,24.78,1200.0,23.4709,23.5183,23.4709,23.5088,1200.0
2005-04-11 10:05:00,24.78,24.8,24.71,24.75,10500.0,23.5088,23.5278,23.4424,23.4804,10500.0
2005-04-11 10:10:00,24.76,24.79,24.76,24.78,21600.0,23.4898,23.5183,23.4898,23.5088,21600.0
2005-04-11 10:15:00,24.78,24.8,24.73,24.76,26900.0,23.5088,23.5278,23.4614,23.4898,26900.0
2005-04-11 10:20:00,24.74,24.75,24.7,24.72,9800.0,23.4709,23.4804,23.4329,23.4519,9800.0
2005-04-11 10:25:00,24.73,24.75,24.73,24.75,2100.0,23.4614,23.4804,23.4614,23.4804,2100.0
2005-04-11 10:30:00,24.75,24.8,24.74,24.77,4900.0,23.4804,23.5278,23.4709,23.4993,4900.0
2005-04-11 10:35:00,24.77,24.77,24.7,24.71,9800.0,23.4993,23.4993,23.4329,23.4424,9800.0
2005-04-11 10:40:00,24.71,24.72,24.67,24.67,2700.0,23.4424,23.4519,23.4045,23.4045,2700.0
2005-04-11 10:45:00,24.66,24.67,24.65,24.65,15900.0,23.395,23.4045,23.3855,23.3855,15900.0
2005-04-11 10:50:00,24.67,24.68,24.65,24.67,13200.0,23.4045,23.4139,23.3855,23.4045,13200.0
2005-04-11 10:55:00,24.66,24.68,24.66,24.66,1800.0,23.395,23.4139,23.395,23.395,1800.0
2005-04-11 11:00:00,24.66,24.7,24.66,24.7,3200.0,23.395,23.4329,23.395,23.4329,3200.0
2005-04-11 11:05:00,24.71,24.73,24.71,24.72,1500.0,23.4424,23.4614,23.4424,23.4519,1500.0
2005-04-11 11:10:00,24.71,24.71,24.7,24.7,1600.0,23.4424,23.4424,23.4329,23.4329,1600.0
2005-04-11 11:15:00,24.69,24.71,24.69,24.7,1800.0,23.4234,23.4424,23.4234,23.4329,1800.0
2005-04-11 11:20:00,24.71,24.75,24.71,24.73,3400.0,23.4424,23.4804,23.4424,23.4614,3400.0
2005-04-11 11:25:00,24.73,24.73,24.71,24.72,3000.0,23.4614,23.4614,23.4424,23.4519,3000.0
2005-04-11 11:30:00,24.71,24.71,24.67,24.67,2900.0,23.4424,23.4424,23.4045,23.4045,2900.0
2005-04-11 11:35:00,24.69,24.73,24.69,24.71,3000.0,23.4234,23.4614,23.4234,23.4424,3000.0
2005-04-11 11:40:00,24.72,24.72,24.7,24.7,900.0,23.4519,23.4519,23.4329,23.4329,900.0
2005-04-11 11:45:00,24.69,24.69,24.67,24.68,1200.0,23.4234,23.4234,23.4045,23.4139,1200.0
2005-04-11 11:50:00,24.68,24.73,24.68,24.73,2800.0,23.4139,23.4614,23.4139,23.4614,2800.0
2005-04-11 11:55:00,24.71,24.71,24.68,24.69,2900.0,23.4424,23.4424,23.4139,23.4234,2900.0
2005-04-11 12:00:00,24.69,24.74,24.69,24.7,2700.0,23.4234,23.4709,23.4234,23.4329,2700.0
2005-04-11 12:05:00,24.71,24.71,24.69,24.7,1100.0,23.4424,23.4424,23.4234,23.4329,1100.0
2005-04-11 12:10:00,24.71,24.71,24.69,24.7,2100.0,23.4424,23.4424,23.4234,23.4329,2100.0
2005-04-11 12:15:00,24.7,24.72,24.69,24.69,800.0,23.4329,23.4519,23.4234,23.4234,800.0
2005-04-11 12:20:00,24.68,24.7,24.68,24.7,1000.0,23.4139,23.4329,23.4139,23.4329,1000.0
2005-04-11 12:25:00,24.7,24.72,24.7,24.72,4600.0,23.4329,23.4519,23.4329,23.4519,4600.0
2005-04-11 12:30:00,24.72,24.72,24.7,24.71,5300.0,23.4519,23.4519,23.4329,23.4424,5300.0
2005-04-11 12:35:00,24.71,24.72,24.7,24.7,2900.0,23.4424,23.4519,23.4329,23.4329,2900.0
2005-04-11 12:40:00,24.7,24.74,24.68,24.72,7900.0,23.4329,23.4709,23.4139,23.4519,7900.0
2005-04-11 12:45:00,24.74,24.74,24.72,24.73,1200.0,23.4709,23.4709,23.4519,23.4614,1200.0
2005-04-11 12:50:00,24.73,24.74,24.71,24.72,3100.0,23.4614,23.4709,23.4424,23.4519,3100.0
2005-04-11 12:55:00,24.73,24.73,24.72,24.73,3700.0,23.4614,23.4614,23.4519,23.4614,3700.0
2005-04-11 13:00:00,24.73,24.75,24.73,24.74,6000.0,23.4614,23.4804,23.4614,23.4709,6000.0
2005-04-11 13:05:00,24.74,24.77,24.74,24.76,8600.0,23.4709,23.4993,23.4709,23.4898,8600.0
2005-04-11 13:10:00,24.77,24.79,24.74,24.77,5400.0,23.4993,23.5183,23.4709,23.4993,5400.0
2005-04-11 13:15:00,24.76,24.76,24.72,24.72,14400.0,23.4898,23.4898,23.4519,23.4519,14400.0
2005-04-11 13:20:00,24.71,24.72,24.66,24.66,11800.0,23.4424,23.4519,23.395,23.395,11800.0
2005-04-11 13:25:00,24.65,24.66,24.62,24.65,10100.0,23.3855,23.395,23.357,23.3855,10100.0
2005-04-11 13:30:00,24.63,24.64,24.61,24.64,5700.0,23.3665,23.376,23.3475,23.376,5700.0
2005-04-11 13:35:00,24.64,24.66,24.62,24.62,10900.0,23.376,23.395,23.357,23.357,10900.0
2005-04-11 13:40:00,24.62,24.62,24.6,24.6,12000.0,23.357,23.357,23.3381,23.3381,12000.0
2005-04-11 13:45:00,24.61,24.62,24.58,24.58,14100.0,23.3475,23.357,23.3191,23.3191,14100.0
2005-04-11 13:50:00,24.58,24.59,24.55,24.55,7200.0,23.3191,23.3286,23.2906,23.2906,7200.0
2005-04-11 13:55:00,24.55,24.59,24.55,24.59,10000.0,23.2906,23.3286,23.2906,23.3286,10000.0
2005-04-11 14:00:00,24.59,24.67,24.59,24.67,2300.0,23.3286,23.4045,23.3286,23.4045,2300.0
2005-04-11 14:05:00,24.66,24.66,24.66,24.66,1600.0,23.395,23.395,23.395,23.395,1600.0
2005-04-11 14:10:00,24.66,24.66,24.63,24.63,3500.0,23.395,23.395,23.3665,23.3665,3500.0
2005-04-11 14:15:00,24.63,24.65,24.6,24.61,5600.0,23.3665,23.3855,23.3381,23.3475,5600.0
2005-04-11 14:20:00,24.61,24.62,24.58,24.58,7000.0,23.3475,23.357,23.3191,23.3191,7000.0
2005-04-11 14:25:00,24.59,24.59,24.55,24.59,17500.0,23.3286,23.3286,23.2906,23.3286,17500.0
2005-04-11 14:30:00,24.61,24.65,24.61,24.62,2400.0,23.3475,23.3855,23.3475,23.357,2400.0
2005-04-11 14:35:00,24.62,24.64,24.62,24.62,2400.0,23.357,23.376,23.357,23.357,2400.0
2005-04-11 14:40:00,24.64,24.64,24.61,24.61,1900.0,23.376,23.376,23.3475,23.3475,1900.0
2005-04-11 14:45:00,24.61,24.65,24.6,24.65,1900.0,23.3475,23.3855,23.3381,23.3855,1900.0
2005-04-11 14:50:00,24.66,24.7,24.64,24.64,7700.0,23.395,23.4329,23.376,23.376,7700.0
2005-04-11 14:55:00,24.62,24.65,24.6,24.65,5300.0,23.357,23.3855,23.3381,23.3855,5300.0
2005-04-11 15:00:00,24.67,24.68,24.66,24.67,5700.0,23.4045,23.4139,23.395,23.4045,5700.0
2005-04-11 15:05:00,24.67,24.67,24.66,24.66,10900.0,23.4045,23.4045,23.395,23.395,10900.0
2005-04-11 15:10:00,24.66,24.66,24.62,24.62,26300.0,23.395,23.395,23.357,23.357,26300.0
2005-04-11 15:15:00,24.62,24.64,24.59,24.62,8600.0,23.357,23.376,23.3286,23.357,8600.0
2005-04-11 15:20:00,24.64,24.65,24.59,24.6,16800.0,23.376,23.3855,23.3286,23.3381,16800.0
2005-04-11 15:25:00,24.59,24.6,24.54,24.54,13700.0,23.3286,23.3381,23.2811,23.2811,13700.0
2005-04-11 15:30:00,24.54,24.58,24.53,24.58,6600.0,23.2811,23.3191,23.2716,23.3191,6600.0
2005-04-11 15:35:00,24.58,24.61,24.58,24.61,1900.0,23.3191,23.3475,23.3191,23.3475,1900.0
2005-04-11 15:40:00,24.61,24.61,24.57,24.57,3500.0,23.3475,23.3475,23.3096,23.3096,3500.0
2005-04-11 15:45:00,24.58,24.59,24.57,24.58,3000.0,23.3191,23.3286,23.3096,23.3191,3000.0
2005-04-11 15:50:00,24.6,24.65,24.6,24.65,3500.0,23.3381,23.3855,23.3381,23.3855,3500.0
2005-04-11 15:55:00,24.65,24.68,24.64,24.65,14900.0,23.3855,23.4139,23.376,23.3855,14900.0
2005-04-12 09:30:00,24.69,24.75,24.69,24.73,14000.0,23.4234,23.4804,23.4234,23.4614,14000.0
2005-04-12 09:35:00,24.72,24.73,24.58,24.59,6100.0,23.4519,23.4614,23.3191,23.3286,6100.0
2005-04-12 09:40:00,24.65,24.68,24.59,24.59,11100.0,23.3855,23.4139,23.3286,23.3286,11100.0
2005-04-12 09:45:00,24.6,24.62,24.54,24.59,7500.0,23.3381,23.357,23.2811,23.3286,7500.0
2005-04-12 09:50:00,24.59,24.59,24.52,24.53,10200.0,23.3286,23.3286,23.2622,23.2716,10200.0
2005-04-12 09:55:00,24.52,24.58,24.5,24.52,8300.0,23.2622,23.3191,23.2432,23.2622,8300.0
2005-04-12 10:00:00,24.54,24.58,24.46,24.48,17500.0,23.2811,23.3191,23.2052,23.2242,17500.0
2005-04-12 10:05:00,24.48,24.59,24.47,24.5,33700.0,23.2242,23.3286,23.2147,23.2432,33700.0
2005-04-12 10:10:00,24.59,24.59,24.55,24.55,5700.0,23.3286,23.3286,23.2906,23.2906,5700.0
2005-04-12 10:15:00,24.55,24.59,24.55,24.59,3000.0,23.2906,23.3286,23.2906,23.3286,3000.0
2005-04-12 10:20:00,24.59,24.62,24.59,24.6,2800.0,23.3286,23.357,23.3286,23.3381,2800.0
2005-04-12 10:25:00,24.6,24.65,24.6,24.61,3800.0,23.3381,23.3855,23.3381,23.3475,3800.0
2005-04-12 10:30:00,24.61,24.63,24.6,24.6,2400.0,23.3475,23.3665,23.3381,23.3381,2400.0
2005-04-12 10:35:00,24.6,24.68,24.53,24.57,22000.0,23.3381,23.4139,23.2716,23.3096,22000.0
2005-04-12 10:40:00,24.57,24.6,24.56,24.57,4400.0,23.3096,23.3381,23.3001,23.3096,4400.0
2005-04-12 10:45:00,24.56,24.56,24.54,24.54,4300.0,23.3001,23.3001,23.2811,23.2811,4300.0
2005-04-12 10:50:00,24.55,24.55,24.5,24.5,4000.0,23.2906,23.2906,23.2432,23.2432,4000.0
2005-04-12 10:55:00,24.5,24.5,24.47,24.48,3100.0,23.2432,23.2432,23.2147,23.2242,3100.0
2005-04-12 11:00:00,24.48,24.5,24.48,24.48,2300.0,23.2242,23.2432,23.2242,23.2242,2300.0
2005-04-12 11:05:00,24.48,24.48,24.43,24.43,7900.0,23.2242,23.2242,23.1768,23.1768,7900.0
2005-04-12 11:10:00,24.43,24.43,24.35,24.35,19500.0,23.1768,23.1768,23.1009,23.1009,19500.0
2005-04-12 11:15:00,24.35,24.45,24.3,24.31,51500.0,23.1009,23.1957,23.0534,23.0629,51500.0
2005-04-12 11:20:00,24.31,24.36,24.29,24.36,36600.0,23.0629,23.1104,23.044,23.1104,36600.0
2005-04-12 11:25:00,24.36,24.39,24.36,24.39,20900.0,23.1104,23.1388,23.1104,23.1388,20900.0
2005-04-12 11:30:00,24.39,24.4,24.38,24.38,2100.0,23.1388,23.1483,23.1293,23.1293,2100.0
2005-04-12 11:35:00,24.37,24.42,24.36,24.42,110700.0,23.1199,23.1673,23.1104,23.1673,110700.0
2005-04-12 11:40:00,24.42,24.44,24.4,24.41,3300.0,23.1673,23.1863,23.1483,23.1578,3300.0
2005-04-12 11:45:00,24.41,24.46,24.41,24.46,2700.0,23.1578,23.2052,23.1578,23.2052,2700.0
2005-04-12 11:50:00,24.46,24.5,24.46,24.5,3900.0,23.2052,23.2432,23.2052,23.2432,3900.0
2005-04-12 11:55:00,24.5,24.53,24.5,24.52,1500.0,23.2432,23.2716,23.2432,23.2622,1500.0
2005-04-12 12:00:00,24.53,24.54,24.51,24.51,8400.0,23.2716,23.2811,23.2527,23.2527,8400.0
2005-04-12 12:05:00,24.5,24.5,24.47,24.48,4400.0,23.2432,23.2432,23.2147,23.2242,4400.0
2005-04-12 12:10:00,24.48,24.48,24.44,24.46,4000.0,23.2242,23.2242,23.1863,23.2052,4000.0
2005-04-12 12:15:00,24.46,24.46,24.45,24.46,3500.0,23.2052,23.2052,23.1957,23.2052,3500.0
2005-04-12 12:20:00,24.45,24.45,24.41,24.42,6000.0,23.1957,23.1957,23.1578,23.1673,6000.0
2005-04-12 12:25:00,24.41,24.42,24.41,24.41,3300.0,23.1578,23.1673,23.1578,23.1578,3300.0
2005-04-12 12:30:00,24.41,24.44,24.4,24.44,5800.0,23.1578,23.1863,23.1483,23.1863,5800.0
2005-04-12 12:35:00,24.44,24.45,24.43,24.44,2900.0,23.1863,23.1957,23.1768,23.1863,2900.0
2005-04-12 12:40:00,24.45,24.46,24.45,24.45,1900.0,23.1957,23.2052,23.1957,23.1957,1900.0
2005-04-12 12:45:00,24.44,24.44,24.43,24.44,3300.0,23.1863,23.1863,23.1768,23.1863,3300.0
2005-04-12 12:50:00,24.46,24.47,24.46,24.46,2000.0,23.2052,23.2147,23.2052,23.2052,2000.0
2005-04-12 12:55:00,24.46,24.47,24.46,24.47,1800.0,23.2052,23.2147,23.2052,23.2147,1800.0
2005-04-12 13:00:00,24.46,24.49,24.46,24.49,14400.0,23.2052,23.2337,23.2052,23.2337,14400.0
2005-04-12 13:05:00,24.49,24.51,24.49,24.49,12000.0,23.2337,23.2527,23.2337,23.2337,12000.0
2005-04-12 13:10:00,24.49,24.5,24.47,24.49,6400.0,23.2337,23.2432,23.2147,23.2337,6400.0
2005-04-12 13:15:00,24.48,24.48,24.45,24.46,3900.0,23.2242,23.2242,23.1957,23.2052,3900.0
2005-04-12 13:20:00,24.46,24.5,24.45,24.5,12700.0,23.2052,23.2432,23.1957,23.2432,12700.0
2005-04-12 13:25:00,24.48,24.5,24.48,24.48,2600.0,23.2242,23.2432,23.2242,23.2242,2600.0
2005-04-12 13:30:00,24.47,24.47,24.44,24.44,2700.0,23.2147,23.2147,23.1863,23.1863,2700.0
2005-04-12 13:35:00,24.43,24.46,24.43,24.45,6400.0,23.1768,23.2052,23.1768,23.1957,6400.0
2005-04-12 13:40:00,24.46,24.5,24.46,24.47,2000.0,23.2052,23.2432,23.2052,23.2147,2000.0
2005-04-12 13:45:00,24.47,24.47,24.44,24.46,4300.0,23.2147,23.2147,23.1863,23.2052,4300.0
2005-04-12 13:50:00,24.46,24.46,24.45,24.46,2800.0,23.2052,23.2052,23.1957,23.2052,2800.0
2005-04-12 13:55:00,24.46,24.46,24.45,24.46,1900.0,23.2052,23.2052,23.1957,23.2052,1900.0
2005-04-12 14:00:00,24.45,24.56,24.42,24.54,8400.0,23.1957,23.3001,23.1673,23.2811,8400.0
2005-04-12 14:05:00,24.54,24.58,24.54,24.57,15900.0,23.2811,23.3191,23.2811,23.3096,15900.0
2005-04-12 14:10:00,24.58,24.66,24.58,24.61,9100.0,23.3191,23.395,23.3191,23.3475,9100.0
2005-04-12 14:15:00,24.61,24.74,24.61,24.72,21200.0,23.3475,23.4709,23.3475,23.4519,21200.0
2005-04-12 14:20:00,24.71,24.77,24.7,24.72,14000.0,23.4424,23.4993,23.4329,23.4519,14000.0
2005-04-12 14:25:00,24.73,24.77,24.71,24.71,6000.0,23.4614,23.4993,23.4424,23.4424,6000.0
2005-04-12 14:30:00,24.71,24.75,24.69,24.72,11100.0,23.4424,23.4804,23.4234,23.4519,11100.0
2005-04-12 14:35:00,24.72,24.75,24.69,24.75,11900.0,23.4519,23.4804,23.4234,23.4804,11900.0
2005-04-12 14:40:00,24.77,24.81,24.74,24.81,9900.0,23.4993,23.5373,23.4709,23.5373,9900.0
2005-04-12 14:45:00,24.8,24.86,24.79,24.86,7100.0,23.5278,23.5847,23.5183,23.5847,7100.0
2005-04-12 14:50:00,24.87,24.87,24.84,24.85,68700.0,23.5942,23.5942,23.5657,23.5752,68700.0
2005-04-12 14:55:00,24.85,24.85,24.81,24.81,31400.0,23.5752,23.5752,23.5373,23.5373,31400.0
2005-04-12 15:00:00,24.81,24.84,24.79,24.84,15300.0,23.5373,23.5657,23.5183,23.5657,15300.0
2005-04-12 15:05:00,24.84,24.85,24.81,24.82,4600.0,23.5657,23.5752,23.5373,23.5468,4600.0
2005-04-12 15:10:00,24.83,24.85,24.8,24.83,21000.0,23.5563,23.5752,23.5278,23.5563,21000.0
2005-04-12 15:15:00,24.81,24.84,24.81,24.82,3900.0,23.5373,23.5657,23.5373,23.5468,3900.0
2005-04-12 15:20:00,24.81,24.82,24.8,24.81,7300.0,23.5373,23.5468,23.5278,23.5373,7300.0
2005-04-12 15:25:00,24.82,24.82,24.81,24.82,5100.0,23.5468,23.5468,23.5373,23.5468,5100.0
2005-04-12 15:30:00,24.82,24.85,24.82,24.85,20000.0,23.5468,23.5752,23.5468,23.5752,20000.0
2005-04-12 15:35:00,24.85,24.85,24.81,24.82,6500.0,23.5752,23.5752,23.5373,23.5468,6500.0
2005-04-12 15:40:00,24.81,24.85,24.78,24.84,17800.0,23.5373,23.5752,23.5088,23.5657,17800.0
2005-04-12 15:45:00,24.83,24.84,24.81,24.82,4400.0,23.5563,23.5657,23.5373,23.5468,4400.0
2005-04-12 15:50:00,24.82,24.85,24.82,24.84,14900.0,23.5468,23.5752,23.5468,23.5657,14900.0
2005-04-12 15:55:00,24.84,24.85,24.83,24.85,15600.0,23.5657,23.5752,23.5563,23.5752,15600.0
2005-04-13 09:30:00,24.85,24.91,24.83,24.91,18500.0,23.5752,23.6322,23.5563,23.6322,18500.0
2005-04-13 09:35:00,24.94,24.94,24.84,24.84,22800.0,23.6606,23.6606,23.5657,23.5657,22800.0
2005-04-13 09:40:00,24.85,24.94,24.85,24.91,61100.0,23.5752,23.6606,23.5752,23.6322,61100.0
2005-04-13 09:45:00,24.91,24.91,24.81,24.82,61300.0,23.6322,23.6322,23.5373,23.5468,61300.0
2005-04-13 09:50:00,24.81,24.86,24.81,24.84,27300.0,23.5373,23.5847,23.5373,23.5657,27300.0
2005-04-13 09:55:00,24.84,24.88,24.84,24.86,20400.0,23.5657,23.6037,23.5657,23.5847,20400.0
2005-04-13 10:00:00,24.86,24.91,24.86,24.9,23100.0,23.5847,23.6322,23.5847,23.6227,23100.0
2005-04-13 10:05:00,24.9,24.91,24.89,24.9,11100.0,23.6227,23.6322,23.6132,23.6227,11100.0
2005-04-13 10:10:00,24.9,24.9,24.87,24.87,11100.0,23.6227,23.6227,23.5942,23.5942,11100.0
2005-04-13 10:15:00,24.87,24.91,24.87,24.9,7500.0,23.5942,23.6322,23.5942,23.6227,7500.0
2005-04-13 10:20:00,24.9,24.94,24.9,24.94,6500.0,23.6227,23.6606,23.6227,23.6606,6500.0
2005-04-13 10:25:00,24.94,24.95,24.93,24.95,51400.0,23.6606,23.6701,23.6511,23.6701,51400.0
2005-04-13 10:30:00,24.96,25.04,24.96,25.0,17700.0,23.6796,23.7555,23.6796,23.7175,17700.0
2005-04-13 10:35:00,25.0,25.0,24.9,24.91,6100.0,23.7175,23.7175,23.6227,23.6322,6100.0
2005-04-13 10:40:00,24.91,24.91,24.89,24.9,7600.0,23.6322,23.6322,23.6132,23.6227,7600.0
2005-04-13 10:45:00,24.89,24.89,24.87,24.88,11300.0,23.6132,23.6132,23.5942,23.6037,11300.0
2005-04-13 10:50:00,24.87,24.88,24.85,24.85,10400.0,23.5942,23.6037,23.5752,23.5752,10400.0
2005-04-13 10:55:00,24.86,24.88,24.85,24.88,4900.0,23.5847,23.6037,23.5752,23.6037,4900.0
2005-04-13 11:00:00,24.89,24.9,24.87,24.87,8900.0,23.6132,23.6227,23.5942,23.5942,8900.0
2005-04-13 11:05:00,24.87,24.9,24.87,24.89,7700.0,23.5942,23.6227,23.5942,23.6132,7700.0
2005-04-13 11:10:00,24.89,24.91,24.89,24.9,7400.0,23.6132,23.6322,23.6132,23.6227,7400.0
2005-04-13 11:15:00,24.89,24.91,24.89,24.91,5000.0,23.6132,23.6322,23.6132,23.6322,5000.0
2005-04-13 11:20:00,24.91,24.91,24.87,24.87,3400.0,23.6322,23.6322,23.5942,23.5942,3400.0
2005-04-13 11:25:00,24.88,24.94,24.88,24.94,5200.0,23.6037,23.6606,23.6037,23.6606,5200.0
2005-04-13 11:30:00,24.95,24.95,24.92,24.94,7500.0,23.6701,23.6701,23.6416,23.6606,7500.0
2005-04-13 11:35:00,24.93,24.95,24.91,24.91,8900.0,23.6511,23.6701,23.6322,23.6322,8900.0
2005-04-13 11:40:00,24.92,24.93,24.89,24.9,4800.0,23.6416,23.6511,23.6132,23.6227,4800.0
2005-04-13 11:45:00,24.91,24.93,24.91,24.93,4200.0,23.6322,23.6511,23.6322,23.6511,4200.0
2005-04-13 11:50:00,24.91,24.92,24.9,24.92,3700.0,23.6322,23.6416,23.6227,23.6416,3700.0
2005-04-13 11:55:00,24.92,24.92,24.9,24.91,2000.0,23.6416,23.6416,23.6227,23.6322,2000.0
2005-04-13 12:00:00,24.91,24.93,24.9,24.93,5200.0,23.6322,23.6511,23.6227,23.6511,5200.0
2005-04-13 12:05:00,24.93,24.93,24.9,24.91,3800.0,23.6511,23.6511,23.6227,23.6322,3800.0
2005-04-13 12:10:00,24.9,24.93,24.9,24.9,7300.0,23.6227,23.6511,23.6227,23.6227,7300.0
2005-04-13 12:15:00,24.91,24.93,24.9,24.9,3500.0,23.6322,23.6511,23.6227,23.6227,3500.0
2005-04-13 12:20:00,24.91,24.95,24.91,24.94,8600.0,23.6322,23.6701,23.6322,23.6606,8600.0
2005-04-13 12:25:00,24.94,24.98,24.94,24.98,7100.0,23.6606,23.6986,23.6606,23.6986,7100.0
2005-04-13 12:30:00,24.98,24.98,24.94,24.94,5100.0,23.6986,23.6986,23.6606,23.6606,5100.0
2005-04-13 12:35:00,24.94,24.95,24.94,24.95,8900.0,23.6606,23.6701,23.6606,23.6701,8900.0
2005-04-13 12:40:00,24.95,24.97,24.95,24.97,6900.0,23.6701,23.6891,23.6701,23.6891,6900.0
2005-04-13 12:45:00,24.97,24.97,24.95,24.95,5500.0,23.6891,23.6891,23.6701,23.6701,5500.0
2005-04-13 12:50:00,24.94,24.96,24.94,24.95,6300.0,23.6606,23.6796,23.6606,23.6701,6300.0
2005-04-13 12:55:00,24.95,24.95,24.95,24.95,11200.0,23.6701,23.6701,23.6701,23.6701,11200.0
2005-04-13 13:00:00,24.95,24.95,24.93,24.95,52100.0,23.6701,23.6701,23.6511,23.6701,52100.0
2005-04-13 13:05:00,24.95,24.96,24.91,24.91,8300.0,23.6701,23.6796,23.6322,23.6322,8300.0
2005-04-13 13:10:00,24.92,24.92,24.9,24.91,9100.0,23.6416,23.6416,23.6227,23.6322,9100.0
2005-04-13 13:15:00,24.91,24.93,24.9,24.91,13000.0,23.6322,23.6511,23.6227,23.6322,13000.0
2005-04-13 13:20:00,24.92,24.92,24.9,24.9,7400.0,23.6416,23.6416,23.6227,23.6227,7400.0
2005-04-13 13:25:00,24.9,24.9,24.88,24.88,5100.0,23.6227,23.6227,23.6037,23.6037,5100.0
2005-04-13 13:30:00,24.88,24.88,24.86,24.87,8600.0,23.6037,23.6037,23.5847,23.5942,8600.0
2005-04-13 13:35:00,24.87,24.89,24.86,24.89,9100.0,23.5942,23.6132,23.5847,23.6132,9100.0
2005-04-13 13:40:00,24.89,24.9,24.86,24.86,5900.0,23.6132,23.6227,23.5847,23.5847,5900.0
2005-04-13 13:45:00,24.85,24.87,24.85,24.86,17700.0,23.5752,23.5942,23.5752,23.5847,17700.0
2005-04-13 13:50:00,24.86,24.86,24.83,24.84,17200.0,23.5847,23.5847,23.5563,23.5657,17200.0
2005-04-13 13:55:00,24.84,24.87,24.83,24.87,9000.0,23.5657,23.5942,23.5563,23.5942,9000.0
2005-04-13 14:00:00,24.87,24.88,24.87,24.87,5100.0,23.5942,23.6037,23.5942,23.5942,5100.0
2005-04-13 14:05:00,24.88,24.89,24.87,24.88,8200.0,23.6037,23.6132,23.5942,23.6037,8200.0
2005-04-13 14:10:00,24.89,24.9,24.87,24.87,7100.0,23.6132,23.6227,23.5942,23.5942,7100.0
2005-04-13 14:15:00,24.87,24.89,24.87,24.88,7300.0,23.5942,23.6132,23.5942,23.6037,7300.0
2005-04-13 14:20:00,24.89,24.93,24.89,24.93,7200.0,23.6132,23.6511,23.6132,23.6511,7200.0
2005-04-13 14:25:00,24.92,24.92,24.9,24.91,56400.0,23.6416,23.6416,23.6227,23.6322,56400.0
2005-04-13 14:30:00,24.91,24.91,24.87,24.89,8900.0,23.6322,23.6322,23.5942,23.6132,8900.0
2005-04-13 14:35:00,24.88,24.9,24.88,24.9,13000.0,23.6037,23.6227,23.6037,23.6227,13000.0
2005-04-13 14:40:00,24.9,24.93,24.89,24.93,6700.0,23.6227,23.6511,23.6132,23.6511,6700.0
2005-04-13 14:45:00,24.93,24.93,24.89,24.89,7400.0,23.6511,23.6511,23.6132,23.6132,7400.0
2005-04-13 14:50:00,24.89,24.9,24.87,24.88,7000.0,23.6132,23.6227,23.5942,23.6037,7000.0
2005-04-13 14:55:00,24.88,24.89,24.88,24.88,6900.0,23.6037,23.6132,23.6037,23.6037,6900.0
2005-04-13 15:00:00,24.88,24.89,24.88,24.89,18800.0,23.6037,23.6132,23.6037,23.6132,18800.0
2005-04-13 15:05:00,24.88,24.88,24.86,24.87,8100.0,23.6037,23.6037,23.5847,23.5942,8100.0
2005-04-13 15:10:00,24.88,24.9,24.87,24.9,41200.0,23.6037,23.6227,23.5942,23.6227,41200.0
2005-04-13 15:15:00,24.89,24.9,24.88,24.89,11100.0,23.6132,23.6227,23.6037,23.6132,11100.0
2005-04-13 15:20:00,24.88,24.88,24.85,24.85,44900.0,23.6037,23.6037,23.5752,23.5752,44900.0
2005-04-13 15:25:00,24.86,24.86,24.82,24.82,39900.0,23.5847,23.5847,23.5468,23.5468,39900.0
2005-04-13 15:30:00,24.83,24.83,24.8,24.8,15500.0,23.5563,23.5563,23.5278,23.5278,15500.0
2005-04-13 15:35:00,24.8,24.81,24.8,24.8,10000.0,23.5278,23.5373,23.5278,23.5278,10000.0
2005-04-13 15:40:00,24.81,24.82,24.79,24.82,78200.0,23.5373,23.5468,23.5183,23.5468,78200.0
2005-04-13 15:45:00,24.82,24.96,24.82,24.96,27800.0,23.5468,23.6796,23.5468,23.6796,27800.0
2005-04-13 15:50:00,24.96,24.99,24.93,24.97,83700.0,23.6796,23.708,23.6511,23.6891,83700.0
2005-04-13 15:55:00,24.97,24.97,24.91,24.91,42100.0,23.6891,23.6891,23.6322,23.6322,42100.0
2005-04-14 09:30:00,24.9,24.96,24.9,24.92,7200.0,23.6227,23.6796,23.6227,23.6416,7200.0
2005-04-14 09:35:00,24.9,24.9,24.85,24.89,8500.0,23.6227,23.6227,23.5752,23.6132,8500.0
2005-04-14 09:40:00,24.86,25.0,24.86,24.99,9700.0,23.5847,23.7175,23.5847,23.708,9700.0
2005-04-14 09:45:00,25.0,25.04,24.9,25.04,11900.0,23.7175,23.7555,23.6227,23.7555,11900.0
2005-04-14 09:50:00,25.05,25.05,24.99,25.03,7000.0,23.765,23.765,23.708,23.746,7000.0
2005-04-14 09:55:00,25.02,25.05,25.02,25.02,50400.0,23.7365,23.765,23.7365,23.7365,50400.0
2005-04-14 10:00:00,25.01,25.15,25.01,25.12,62900.0,23.727,23.8598,23.727,23.8314,62900.0
2005-04-14 10:05:00,25.11,25.11,25.03,25.04,12200.0,23.8219,23.8219,23.746,23.7555,12200.0
2005-04-14 10:10:00,25.04,25.06,25.0,25.03,47900.0,23.7555,23.7745,23.7175,23.746,47900.0
2005-04-14 10:15:00,25.03,25.06,25.03,25.05,7900.0,23.746,23.7745,23.746,23.765,7900.0
2005-04-14 10:20:00,25.05,25.1,25.02,25.09,23300.0,23.765,23.8124,23.7365,23.8029,23300.0
2005-04-14 10:25:00,25.08,25.1,25.06,25.08,11500.0,23.7934,23.8124,23.7745,23.7934,11500.0
2005-04-14 10:30:00,25.08,25.08,25.0,25.08,16200.0,23.7934,23.7934,23.7175,23.7934,16200.0
2005-04-14 10:35:00,25.08,25.08,25.05,25.05,4200.0,23.7934,23.7934,23.765,23.765,4200.0
2005-04-14 10:40:00,25.05,25.1,25.04,25.07,14900.0,23.765,23.8124,23.7555,23.7839,14900.0
2005-04-14 10:45:00,25.06,25.07,25.04,25.05,11200.0,23.7745,23.7839,23.7555,23.765,11200.0
2005-04-14 10:50:00,25.05,25.07,25.04,25.07,21900.0,23.765,23.7839,23.7555,23.7839,21900.0
2005-04-14 10:55:00,25.05,25.1,25.05,25.06,11100.0,23.765,23.8124,23.765,23.7745,11100.0
2005-04-14 11:00:00,25.08,25.1,25.05,25.06,13400.0,23.7934,23.8124,23.765,23.7745,13400.0
2005-04-14 11:05:00,25.05,25.07,25.04,25.07,26300.0,23.765,23.7839,23.7555,23.7839,26300.0
2005-04-14 11:10:00,25.07,25.07,25.06,25.06,2500.0,23.7839,23.7839,23.7745,23.7745,2500.0
2005-04-14 11:15:00,25.05,25.07,25.03,25.06,9900.0,23.765,23.7839,23.746,23.7745,9900.0
2005-04-14 11:20:00,25.05,25.06,25.03,25.03,2900.0,23.765,23.7745,23.746,23.746,2900.0
2005-04-14 11:25:00,25.04,25.08,25.04,25.07,4700.0,23.7555,23.7934,23.7555,23.7839,4700.0
2005-04-14 11:30:00,25.05,25.05,25.03,25.03,9100.0,23.765,23.765,23.746,23.746,9100.0
2005-04-14 11:35:00,25.04,25.06,25.04,25.04,5300.0,23.7555,23.7745,23.7555,23.7555,5300.0
2005-04-14 11:40:00,25.04,25.05,25.03,25.04,4900.0,23.7555,23.765,23.746,23.7555,4900.0
2005-04-14 11:45:00,25.03,25.03,25.01,25.01,4900.0,23.746,23.746,23.727,23.727,4900.0
2005-04-14 11:50:00,25.01,25.02,25.0,25.0,13000.0,23.727,23.7365,23.7175,23.7175,13000.0
2005-04-14 11:55:00,25.0,25.0,24.98,24.98,12500.0,23.7175,23.7175,23.6986,23.6986,12500.0
2005-04-14 12:00:00,24.98,25.01,24.98,25.0,11100.0,23.6986,23.727,23.6986,23.7175,11100.0
2005-04-14 12:05:00,25.01,25.02,25.01,25.01,12500.0,23.727,23.7365,23.727,23.727,12500.0
2005-04-14 12:10:00,25.02,25.02,25.01,25.01,16200.0,23.7365,23.7365,23.727,23.727,16200.0
2005-04-14 12:15:00,25.01,25.07,25.01,25.05,11400.0,23.727,23.7839,23.727,23.765,11400.0
2005-04-14 12:20:00,25.05,25.05,25.02,25.03,3000.0,23.765,23.765,23.7365,23.746,3000.0
2005-04-14 12:25:00,25.03,25.05,25.03,25.04,4600.0,23.746,23.765,23.746,23.7555,4600.0
2005-04-14 12:30:00,25.05,25.09,25.05,25.07,14400.0,23.765,23.8029,23.765,23.7839,14400.0
2005-04-14 12:35:00,25.08,25.08,25.06,25.06,5400.0,23.7934,23.7934,23.7745,23.7745,5400.0
2005-04-14 12:40:00,25.07,25.08,25.04,25.05,7500.0,23.7839,23.7934,23.7555,23.765,7500.0
2005-04-14 12:45:00,25.04,25.1,25.04,25.08,64600.0,23.7555,23.8124,23.7555,23.7934,64600.0
2005-04-14 12:50:00,25.08,25.08,25.05,25.05,9600.0,23.7934,23.7934,23.765,23.765,9600.0
2005-04-14 12:55:00,25.05,25.1,25.05,25.07,100300.0,23.765,23.8124,23.765,23.7839,100300.0
2005-04-14 13:00:00,25.12,25.13,25.1,25.1,19500.0,23.8314,23.8409,23.8124,23.8124,19500.0
2005-04-14 13:05:00,25.1,25.1,25.05,25.06,6400.0,23.8124,23.8124,23.765,23.7745,6400.0
2005-04-14 13:10:00,25.06,25.06,25.03,25.04,16300.0,23.7745,23.7745,23.746,23.7555,16300.0
2005-04-14 13:15:00,25.05,25.05,25.02,25.02,10700.0,23.765,23.765,23.7365,23.7365,10700.0
2005-04-14 13:20:00,25.0,25.04,25.0,25.03,76800.0,23.7175,23.7555,23.7175,23.746,76800.0
2005-04-14 13:25:00,25.01,25.06,25.01,25.03,9500.0,23.727,23.7745,23.727,23.746,9500.0
2005-04-14 13:30:00,25.01,25.02,25.0,25.01,14400.0,23.727,23.7365,23.7175,23.727,14400.0
2005-04-14 13:35:00,25.0,25.02,25.0,25.0,69100.0,23.7175,23.7365,23.7175,23.7175,69100.0
2005-04-14 13:40:00,25.01,25.02,24.99,25.01,7000.0,23.727,23.7365,23.708,23.727,7000.0
2005-04-14 13:45:00,24.99,25.01,24.98,25.0,12900.0,23.708,23.727,23.6986,23.7175,12900.0
2005-04-14 13:50:00,25.0,25.0,24.96,24.96,8000.0,23.7175,23.7175,23.6796,23.6796,8000.0
2005-04-14 13:55:00,24.95,24.96,24.93,24.96,19200.0,23.6701,23.6796,23.6511,23.6796,19200.0
2005-04-14 14:00:00,24.96,25.04,24.96,25.03,19200.0,23.6796,23.7555,23.6796,23.746,19200.0
2005-04-14 14:05:00,25.04,25.07,25.04,25.05,10700.0,23.7555,23.7839,23.7555,23.765,10700.0
2005-04-14 14:10:00,25.05,25.09,25.05,25.08,13300.0,23.765,23.8029,23.765,23.7934,13300.0
2005-04-14 14:15:00,25.1,25.12,25.07,25.11,7500.0,23.8124,23.8314,23.7839,23.8219,7500.0
2005-04-14 14:20:00,25.11,25.11,25.07,25.08,1700.0,23.8219,23.8219,23.7839,23.7934,1700.0
2005-04-14 14:25:00,25.06,25.1,25.05,25.08,55400.0,23.7745,23.8124,23.765,23.7934,55400.0
2005-04-14 14:30:00,25.09,25.1,25.04,25.04,16900.0,23.8029,23.8124,23.7555,23.7555,16900.0
2005-04-14 14:35:00,25.05,25.05,25.04,25.04,14900.0,23.765,23.765,23.7555,23.7555,14900.0
2005-04-14 14:40:00,25.05,25.05,25.03,25.03,9300.0,23.765,23.765,23.746,23.746,9300.0
2005-04-14 14:45:00,25.04,25.09,25.04,25.07,15200.0,23.7555,23.8029,23.7555,23.7839,15200.0
2005-04-14 14:50:00,25.06,25.07,25.05,25.05,5700.0,23.7745,23.7839,23.765,23.765,5700.0
2005-04-14 14:55:00,25.05,25.08,25.03,25.08,13900.0,23.765,23.7934,23.746,23.7934,13900.0
2005-04-14 15:00:00,25.04,25.06,25.02,25.02,29700.0,23.7555,23.7745,23.7365,23.7365,29700.0
2005-04-14 15:05:00,25.03,25.06,25.01,25.03,33400.0,23.746,23.7745,23.727,23.746,33400.0
2005-04-14 15:10:00,25.03,25.06,25.03,25.04,23300.0,23.746,23.7745,23.746,23.7555,23300.0
2005-04-14 15:15:00,25.05,25.07,25.03,25.04,74800.0,23.765,23.7839,23.746,23.7555,74800.0
2005-04-14 15:20:00,25.03,25.04,25.0,25.03,18100.0,23.746,23.7555,23.7175,23.746,18100.0
2005-04-14 15:25:00,25.02,25.03,24.98,25.0,50800.0,23.7365,23.746,23.6986,23.7175,50800.0
2005-04-14 15:30:00,25.0,25.04,24.99,24.99,28100.0,23.7175,23.7555,23.708,23.708,28100.0
2005-04-14 15:35:00,24.99,25.0,24.96,24.99,13700.0,23.708,23.7175,23.6796,23.708,13700.0
2005-04-14 15:40:00,24.98,24.98,24.93,24.95,40100.0,23.6986,23.6986,23.6511,23.6701,40100.0
2005-04-14 15:45:00,24.96,25.07,24.93,25.01,58700.0,23.6796,23.7839,23.6511,23.727,58700.0
2005-04-14 15:50:00,25.01,25.02,25.0,25.0,21900.0,23.727,23.7365,23.7175,23.7175,21900.0
2005-04-14 15:55:00,25.01,25.02,24.99,25.0,43400.0,23.727,23.7365,23.708,23.7175,43400.0
2005-04-15 09:30:00,24.96,25.02,24.96,25.0,27300.0,23.6796,23.7365,23.6796,23.7175,27300.0
2005-04-15 09:35:00,25.01,25.03,25.0,25.01,22200.0,23.727,23.746,23.7175,23.727,22200.0
2005-04-15 09:40:00,25.01,25.06,25.0,25.04,47100.0,23.727,23.7745,23.7175,23.7555,47100.0
2005-04-15 09:45:00,25.04,25.1,25.01,25.07,45000.0,23.7555,23.8124,23.727,23.7839,45000.0
2005-04-15 09:50:00,25.08,25.18,25.08,25.18,22200.0,23.7934,23.8883,23.7934,23.8883,22200.0
2005-04-15 09:55:00,25.17,25.17,25.0,25.05,12600.0,23.8788,23.8788,23.7175,23.765,12600.0
2005-04-15 10:00:00,25.05,25.05,24.99,25.02,16000.0,23.765,23.765,23.708,23.7365,16000.0
2005-04-15 10:05:00,25.02,25.08,25.0,25.01,31300.0,23.7365,23.7934,23.7175,23.727,31300.0
2005-04-15 10:10:00,25.01,25.02,24.93,24.96,21100.0,23.727,23.7365,23.6511,23.6796,21100.0
2005-04-15 10:15:00,24.96,25.03,24.96,25.01,15800.0,23.6796,23.746,23.6796,23.727,15800.0
2005-04-15 10:20:00,25.01,25.01,24.96,24.98,21600.0,23.727,23.727,23.6796,23.6986,21600.0
2005-04-15 10:25:00,24.97,25.01,24.95,24.99,16300.0,23.6891,23.727,23.6701,23.708,16300.0
2005-04-15 10:30:00,24.97,25.03,24.96,24.98,15100.0,23.6891,23.746,23.6796,23.6986,15100.0
2005-04-15 10:35:00,24.98,25.0,24.97,25.0,23500.0,23.6986,23.7175,23.6891,23.7175,23500.0
2005-04-15 10:40:00,25.0,25.01,24.99,25.0,26000.0,23.7175,23.727,23.708,23.7175,26000.0
2005-04-15 10:45:00,24.98,25.0,24.98,24.99,16000.0,23.6986,23.7175,23.6986,23.708,16000.0
2005-04-15 10:50:00,24.99,25.01,24.98,25.01,13400.0,23.708,23.727,23.6986,23.727,13400.0
2005-04-15 10:55:00,25.01,25.03,25.0,25.01,15100.0,23.727,23.746,23.7175,23.727,15100.0
2005-04-15 11:00:00,25.0,25.02,25.0,25.0,16700.0,23.7175,23.7365,23.7175,23.7175,16700.0
2005-04-15 11:05:00,25.0,25.06,25.0,25.05,28700.0,23.7175,23.7745,23.7175,23.765,28700.0
2005-04-15 11:10:00,25.05,25.1,25.05,25.1,31800.0,23.765,23.8124,23.765,23.8124,31800.0
2005-04-15 11:15:00,25.1,25.15,25.1,25.12,13100.0,23.8124,23.8598,23.8124,23.8314,13100.0
2005-04-15 11:20:00,25.12,25.13,25.1,25.1,11200.0,23.8314,23.8409,23.8124,23.8124,11200.0
2005-04-15 11:25:00,25.1,25.12,25.1,25.1,25300.0,23.8124,23.8314,23.8124,23.8124,25300.0
2005-04-15 11:30:00,25.1,25.11,25.09,25.1,15000.0,23.8124,23.8219,23.8029,23.8124,15000.0
2005-04-15 11:35:00,25.1,25.11,25.09,25.1,43600.0,23.8124,23.8219,23.8029,23.8124,43600.0
2005-04-15 11:40:00,25.11,25.11,25.03,25.03,12400.0,23.8219,23.8219,23.746,23.746,12400.0
2005-04-15 11:45:00,25.03,25.06,25.03,25.05,8100.0,23.746,23.7745,23.746,23.765,8100.0
2005-04-15 11:50:00,25.04,25.04,25.0,25.0,4400.0,23.7555,23.7555,23.7175,23.7175,4400.0
2005-04-15 11:55:00,25.0,25.03,25.0,25.03,7100.0,23.7175,23.746,23.7175,23.746,7100.0
2005-04-15 12:00:00,25.04,25.04,25.0,25.03,10100.0,23.7555,23.7555,23.7175,23.746,10100.0
2005-04-15 12:05:00,25.03,25.09,25.03,25.08,11000.0,23.746,23.8029,23.746,23.7934,11000.0
2005-04-15 12:10:00,25.08,25.08,25.01,25.01,10100.0,23.7934,23.7934,23.727,23.727,10100.0
2005-04-15 12:15:00,25.01,25.06,25.0,25.06,11000.0,23.727,23.7745,23.7175,23.7745,11000.0
2005-04-15 12:20:00,25.06,25.08,25.03,25.05,17600.0,23.7745,23.7934,23.746,23.765,17600.0
2005-04-15 12:25:00,25.06,25.07,25.04,25.04,4300.0,23.7745,23.7839,23.7555,23.7555,4300.0
2005-04-15 12:30:00,25.04,25.06,25.04,25.04,10900.0,23.7555,23.7745,23.7555,23.7555,10900.0
2005-04-15 12:35:00,25.03,25.04,25.01,25.01,19500.0,23.746,23.7555,23.727,23.727,19500.0
2005-04-15 12:40:00,25.01,25.04,25.0,25.01,7500.0,23.727,23.7555,23.7175,23.727,7500.0
2005-04-15 12:45:00,25.01,25.03,25.01,25.03,4500.0,23.727,23.746,23.727,23.746,4500.0
2005-04-15 12:50:00,25.03,25.03,24.96,24.99,29900.0,23.746,23.746,23.6796,23.708,29900.0
2005-04-15 12:55:00,24.96,25.01,24.95,25.0,26700.0,23.6796,23.727,23.6701,23.7175,26700.0
2005-04-15 13:00:00,25.01,25.03,25.0,25.01,9900.0,23.727,23.746,23.7175,23.727,9900.0
2005-04-15 13:05:00,25.0,25.01,25.0,25.01,23200.0,23.7175,23.727,23.7175,23.727,23200.0
2005-04-15 13:10:00,25.01,25.02,25.0,25.0,20500.0,23.727,23.7365,23.7175,23.7175,20500.0
2005-04-15 13:15:00,25.0,25.01,24.98,24.98,4800.0,23.7175,23.727,23.6986,23.6986,4800.0
2005-04-15 13:20:00,24.99,25.0,24.98,25.0,5900.0,23.708,23.7175,23.6986,23.7175,5900.0
2005-04-15 13:25:00,25.01,25.04,25.01,25.02,4400.0,23.727,23.7555,23.727,23.7365,4400.0
2005-04-15 13:30:00,25.03,25.03,25.02,25.03,4800.0,23.746,23.746,23.7365,23.746,4800.0
2005-04-15 13:35:00,25.02,25.03,25.0,25.02,7700.0,23.7365,23.746,23.7175,23.7365,7700.0
2005-04-15 13:40:00,25.03,25.03,25.0,25.01,5600.0,23.746,23.746,23.7175,23.727,5600.0
2005-04-15 13:45:00,25.0,25.0,24.96,24.96,10300.0,23.7175,23.7175,23.6796,23.6796,10300.0
2005-04-15 13:50:00,24.96,24.97,24.95,24.96,10000.0,23.6796,23.6891,23.6701,23.6796,10000.0
2005-04-15 13:55:00,24.96,24.96,24.95,24.95,6900.0,23.6796,23.6796,23.6701,23.6701,6900.0
2005-04-15 14:00:00,24.95,24.96,24.95,24.95,10300.0,23.6701,23.6796,23.6701,23.6701,10300.0
2005-04-15 14:05:00,24.95,24.97,24.95,24.96,11000.0,23.6701,23.6891,23.6701,23.6796,11000.0
2005-04-15 14:10:00,24.97,24.97,24.96,24.96,3000.0,23.6891,23.6891,23.6796,23.6796,3000.0
2005-04-15 14:15:00,24.97,25.07,24.97,25.07,10100.0,23.6891,23.7839,23.6891,23.7839,10100.0
2005-04-15 14:20:00,25.07,25.07,25.03,25.03,4000.0,23.7839,23.7839,23.746,23.746,4000.0
2005-04-15 14:25:00,25.03,25.03,25.0,25.0,8400.0,23.746,23.746,23.7175,23.7175,8400.0
2005-04-15 14:30:00,25.0,25.06,25.0,25.01,23300.0,23.7175,23.7745,23.7175,23.727,23300.0
2005-04-15 14:35:00,25.01,25.01,25.0,25.0,16500.0,23.727,23.727,23.7175,23.7175,16500.0
2005-04-15 14:40:00,25.0,25.0,24.98,24.98,6300.0,23.7175,23.7175,23.6986,23.6986,6300.0
2005-04-15 14:45:00,24.99,25.05,24.98,25.02,13800.0,23.708,23.765,23.6986,23.7365,13800.0
2005-04-15 14:50:00,25.04,25.04,25.01,25.02,7000.0,23.7555,23.7555,23.727,23.7365,7000.0
2005-04-15 14:55:00,25.02,25.02,24.99,25.01,11100.0,23.7365,23.7365,23.708,23.727,11100.0
2005-04-15 15:00:00,25.01,25.02,24.94,24.94,46700.0,23.727,23.7365,23.6606,23.6606,46700.0
2005-04-15 15:05:00,24.94,24.94,24.87,24.87,13700.0,23.6606,23.6606,23.5942,23.5942,13700.0
2005-04-15 15:10:00,24.88,24.88,24.85,24.86,12700.0,23.6037,23.6037,23.5752,23.5847,12700.0
2005-04-15 15:15:00,24.86,24.88,24.86,24.86,8800.0,23.5847,23.6037,23.5847,23.5847,8800.0
2005-04-15 15:20:00,24.83,24.84,24.8,24.82,8100.0,23.5563,23.5657,23.5278,23.5468,8100.0
2005-04-15 15:25:00,24.81,24.82,24.81,24.82,7100.0,23.5373,23.5468,23.5373,23.5468,7100.0
2005-04-15 15:30:00,24.82,24.89,24.81,24.89,16700.0,23.5468,23.6132,23.5373,23.6132,16700.0
2005-04-15 15:35:00,24.89,24.91,24.83,24.84,19800.0,23.6132,23.6322,23.5563,23.5657,19800.0
2005-04-15 15:40:00,24.83,24.83,24.75,24.77,21000.0,23.5563,23.5563,23.4804,23.4993,21000.0
2005-04-15 15:45:00,24.77,24.77,24.68,24.7,19000.0,23.4993,23.4993,23.4139,23.4329,19000.0
2005-04-15 15:50:00,24.71,24.75,24.69,24.74,11700.0,23.4424,23.4804,23.4234,23.4709,11700.0
2005-04-15 15:55:00,24.75,24.75,24.72,24.74,29100.0,23.4804,23.4804,23.4519,23.4709,29100.0
2005-04-18 09:30:00,24.68,24.79,24.68,24.78,11300.0,23.4139,23.5183,23.4139,23.5088,11300.0
2005-04-18 09:35:00,24.78,24.78,24.61,24.61,4500.0,23.5088,23.5088,23.3475,23.3475,4500.0
2005-04-18 09:40:00,24.61,24.61,24.5,24.55,7800.0,23.3475,23.3475,23.2432,23.2906,7800.0
2005-04-18 09:45:00,24.56,24.6,24.51,24.54,5500.0,23.3001,23.3381,23.2527,23.2811,5500.0
2005-04-18 09:50:00,24.55,24.66,24.55,24.65,4600.0,23.2906,23.395,23.2906,23.3855,4600.0
2005-04-18 09:55:00,24.65,24.7,24.63,24.64,6500.0,23.3855,23.4329,23.3665,23.376,6500.0
2005-04-18 10:00:00,24.63,24.71,24.63,24.64,7100.0,23.3665,23.4424,23.3665,23.376,7100.0
2005-04-18 10:05:00,24.63,24.7,24.62,24.66,5000.0,23.3665,23.4329,23.357,23.395,5000.0
2005-04-18 10:10:00,24.68,24.71,24.64,24.65,11600.0,23.4139,23.4424,23.376,23.3855,11600.0
2005-04-18 10:15:00,24.65,24.68,24.62,24.65,9400.0,23.3855,23.4139,23.357,23.3855,9400.0
2005-04-18 10:20:00,24.65,24.75,24.65,24.69,22600.0,23.3855,23.4804,23.3855,23.4234,22600.0
2005-04-18 10:25:00,24.68,24.69,24.61,24.61,10200.0,23.4139,23.4234,23.3475,23.3475,10200.0
2005-04-18 10:30:00,24.63,24.66,24.62,24.62,7300.0,23.3665,23.395,23.357,23.357,7300.0
2005-04-18 10:35:00,24.6,24.64,24.59,24.63,12000.0,23.3381,23.376,23.3286,23.3665,12000.0
2005-04-18 10:40:00,24.62,24.62,24.59,24.6,14800.0,23.357,23.357,23.3286,23.3381,14800.0
2005-04-18 10:45:00,24.56,24.59,24.56,24.56,15200.0,23.3001,23.3286,23.3001,23.3001,15200.0
2005-04-18 10:50:00,24.57,24.59,24.56,24.59,15400.0,23.3096,23.3286,23.3001,23.3286,15400.0
2005-04-18 10:55:00,24.59,24.61,24.58,24.6,6900.0,23.3286,23.3475,23.3191,23.3381,6900.0
2005-04-18 11:00:00,24.62,24.7,24.62,24.66,14800.0,23.357,23.4329,23.357,23.395,14800.0
2005-04-18 11:05:00,24.66,24.66,24.59,24.61,12700.0,23.395,23.395,23.3286,23.3475,12700.0
2005-04-18 11:10:00,24.61,24.61,24.59,24.59,7200.0,23.3475,23.3475,23.3286,23.3286,7200.0
2005-04-18 11:15:00,24.59,24.6,24.57,24.59,20200.0,23.3286,23.3381,23.3096,23.3286,20200.0
2005-04-18 11:20:00,24.57,24.59,24.55,24.56,6700.0,23.3096,23.3286,23.2906,23.3001,6700.0
2005-04-18 11:25:00,24.54,24.55,24.53,24.53,2900.0,23.2811,23.2906,23.2716,23.2716,2900.0
2005-04-18 11:30:00,24.53,24.53,24.5,24.5,3100.0,23.2716,23.2716,23.2432,23.2432,3100.0
2005-04-18 11:35:00,24.5,24.51,24.42,24.43,10600.0,23.2432,23.2527,23.1673,23.1768,10600.0
2005-04-18 11:40:00,24.43,24.43,24.39,24.39,5300.0,23.1768,23.1768,23.1388,23.1388,5300.0
2005-04-18 11:45:00,24.4,24.4,24.39,24.4,4300.0,23.1483,23.1483,23.1388,23.1483,4300.0
2005-04-18 11:50:00,24.39,24.4,24.38,24.4,9300.0,23.1388,23.1483,23.1293,23.1483,9300.0
2005-04-18 11:55:00,24.4,24.44,24.4,24.41,11700.0,23.1483,23.1863,23.1483,23.1578,11700.0
2005-04-18 12:00:00,24.42,24.44,24.4,24.43,12300.0,23.1673,23.1863,23.1483,23.1768,12300.0
2005-04-18 12:05:00,24.43,24.46,24.4,24.46,4600.0,23.1768,23.2052,23.1483,23.2052,4600.0
2005-04-18 12:10:00,24.46,24.47,24.45,24.45,2300.0,23.2052,23.2147,23.1957,23.1957,2300.0
2005-04-18 12:15:00,24.46,24.46,24.44,24.44,1000.0,23.2052,23.2052,23.1863,23.1863,1000.0
2005-04-18 12:20:00,24.43,24.45,24.4,24.45,5600.0,23.1768,23.1957,23.1483,23.1957,5600.0
2005-04-18 12:25:00,24.47,24.5,24.45,24.48,7300.0,23.2147,23.2432,23.1957,23.2242,7300.0
2005-04-18 12:30:00,24.49,24.49,24.48,24.48,1700.0,23.2337,23.2337,23.2242,23.2242,1700.0
2005-04-18 12:35:00,24.48,24.56,24.48,24.54,5200.0,23.2242,23.3001,23.2242,23.2811,5200.0
2005-04-18 12:40:00,24.54,24.55,24.51,24.54,3500.0,23.2811,23.2906,23.2527,23.2811,3500.0
2005-04-18 12:45:00,24.55,24.56,24.54,24.54,3300.0,23.2906,23.3001,23.2811,23.2811,3300.0
2005-04-18 12:50:00,24.53,24.59,24.52,24.56,2800.0,23.2716,23.3286,23.2622,23.3001,2800.0
2005-04-18 12:55:00,24.58,24.7,24.58,24.66,5200.0,23.3191,23.4329,23.3191,23.395,5200.0
2005-04-18 13:00:00,24.65,24.65,24.58,24.65,7100.0,23.3855,23.3855,23.3191,23.3855,7100.0
2005-04-18 13:05:00,24.66,24.68,24.64,24.65,4500.0,23.395,23.4139,23.376,23.3855,4500.0
2005-04-18 13:10:00,24.64,24.64,24.62,24.62,4800.0,23.376,23.376,23.357,23.357,4800.0
2005-04-18 13:15:00,24.62,24.63,24.6,24.6,2700.0,23.357,23.3665,23.3381,23.3381,2700.0
2005-04-18 13:20:00,24.59,24.62,24.58,24.62,6200.0,23.3286,23.357,23.3191,23.357,6200.0
2005-04-18 13:25:00,24.62,24.63,24.6,24.63,1900.0,23.357,23.3665,23.3381,23.3665,1900.0
2005-04-18 13:30:00,24.61,24.62,24.61,24.61,1500.0,23.3475,23.357,23.3475,23.3475,1500.0
2005-04-18 13:35:00,24.61,24.65,24.59,24.59,4200.0,23.3475,23.3855,23.3286,23.3286,4200.0
2005-04-18 13:40:00,24.59,24.62,24.58,24.62,1900.0,23.3286,23.357,23.3191,23.357,1900.0
2005-04-18 13:45:00,24.59,24.61,24.58,24.61,3300.0,23.3286,23.3475,23.3191,23.3475,3300.0
2005-04-18 13:50:00,24.61,24.65,24.61,24.65,1500.0,23.3475,23.3855,23.3475,23.3855,1500.0
2005-04-18 13:55:00,24.64,24.68,24.64,24.66,1400.0,23.376,23.4139,23.376,23.395,1400.0
2005-04-18 14:00:00,24.66,24.67,24.65,24.67,2800.0,23.395,23.4045,23.3855,23.4045,2800.0
2005-04-18 14:05:00,24.68,24.73,24.68,24.69,8000.0,23.4139,23.4614,23.4139,23.4234,8000.0
2005-04-18 14:10:00,24.69,24.69,24.62,24.62,2300.0,23.4234,23.4234,23.357,23.357,2300.0
2005-04-18 14:15:00,24.62,24.62,24.58,24.58,4800.0,23.357,23.357,23.3191,23.3191,4800.0
2005-04-18 14:20:00,24.57,24.64,24.57,24.6,8400.0,23.3096,23.376,23.3096,23.3381,8400.0
2005-04-18 14:25:00,24.6,24.62,24.59,24.6,2100.0,23.3381,23.357,23.3286,23.3381,2100.0
2005-04-18 14:30:00,24.63,24.66,24.61,24.62,4600.0,23.3665,23.395,23.3475,23.357,4600.0
2005-04-18 14:35:00,24.62,24.63,24.61,24.61,2200.0,23.357,23.3665,23.3475,23.3475,2200.0
2005-04-18 14:40:00,24.61,24.63,24.57,24.6,17000.0,23.3475,23.3665,23.3096,23.3381,17000.0
2005-04-18 14:45:00,24.6,24.64,24.6,24.64,6000.0,23.3381,23.376,23.3381,23.376,6000.0
2005-04-18 14:50:00,24.62,24.64,24.61,24.63,2700.0,23.357,23.376,23.3475,23.3665,2700.0
2005-04-18 14:55:00,24.63,24.67,24.62,24.64,2800.0,23.3665,23.4045,23.357,23.376,2800.0
2005-04-18 15:00:00,24.64,24.69,24.62,24.62,7400.0,23.376,23.4234,23.357,23.357,7400.0
2005-04-18 15:05:00,24.62,24.64,24.61,24.61,4100.0,23.357,23.376,23.3475,23.3475,4100.0
2005-04-18 15:10:00,24.61,24.62,24.6,24.6,4900.0,23.3475,23.357,23.3381,23.3381,4900.0
2005-04-18 15:15:00,24.61,24.62,24.6,24.61,6400.0,23.3475,23.357,23.3381,23.3475,6400.0
2005-04-18 15:20:00,24.62,24.64,24.61,24.64,6600.0,23.357,23.376,23.3475,23.376,6600.0
2005-04-18 15:25:00,24.64,24.67,24.63,24.67,8100.0,23.376,23.4045,23.3665,23.4045,8100.0
2005-04-18 15:30:00,24.67,24.74,24.67,24.72,13400.0,23.4045,23.4709,23.4045,23.4519,13400.0
2005-04-18 15:35:00,24.72,24.72,24.66,24.66,5200.0,23.4519,23.4519,23.395,23.395,5200.0
2005-04-18 15:40:00,24.66,24.66,24.63,24.64,7300.0,23.395,23.395,23.3665,23.376,7300.0
2005-04-18 15:45:00,24.63,24.67,24.63,24.64,9900.0,23.3665,23.4045,23.3665,23.376,9900.0
2005-04-18 15:50:00,24.64,24.65,24.63,24.63,11300.0,23.376,23.3855,23.3665,23.3665,11300.0
2005-04-18 15:55:00,24.63,24.65,24.62,24.64,16500.0,23.3665,23.3855,23.357,23.376,16500.0
2005-04-19 09:30:00,24.75,24.76,24.7,24.73,21200.0,23.4804,23.4898,23.4329,23.4614,21200.0
2005-04-19 09:35:00,24.71,24.78,24.67,24.78,27800.0,23.4424,23.5088,23.4045,23.5088,27800.0
2005-04-19 09:40:00,24.78,24.79,24.7,24.78,31900.0,23.5088,23.5183,23.4329,23.5088,31900.0
2005-04-19 09:45:00,24.78,24.8,24.75,24.78,26800.0,23.5088,23.5278,23.4804,23.5088,26800.0
2005-04-19 09:50:00,24.77,24.79,24.75,24.77,10600.0,23.4993,23.5183,23.4804,23.4993,10600.0
2005-04-19 09:55:00,24.77,24.87,24.77,24.81,12100.0,23.4993,23.5942,23.4993,23.5373,12100.0
2005-04-19 10:00:00,24.85,24.85,24.8,24.8,3600.0,23.5752,23.5752,23.5278,23.5278,3600.0
2005-04-19 10:05:00,24.83,24.86,24.82,24.85,20100.0,23.5563,23.5847,23.5468,23.5752,20100.0
2005-04-19 10:10:00,24.85,24.87,24.82,24.82,21000.0,23.5752,23.5942,23.5468,23.5468,21000.0
2005-04-19 10:15:00,24.82,24.84,24.81,24.84,30600.0,23.5468,23.5657,23.5373,23.5657,30600.0
2005-04-19 10:20:00,24.84,24.91,24.84,24.91,8200.0,23.5657,23.6322,23.5657,23.6322,8200.0
2005-04-19 10:25:00,24.91,24.91,24.86,24.86,8900.0,23.6322,23.6322,23.5847,23.5847,8900.0
2005-04-19 10:30:00,24.87,24.87,24.85,24.85,5900.0,23.5942,23.5942,23.5752,23.5752,5900.0
2005-04-19 10:35:00,24.85,24.85,24.81,24.82,7000.0,23.5752,23.5752,23.5373,23.5468,7000.0
2005-04-19 10:40:00,24.82,24.83,24.8,24.8,28700.0,23.5468,23.5563,23.5278,23.5278,28700.0
2005-04-19 10:45:00,24.8,24.8,24.75,24.76,7500.0,23.5278,23.5278,23.4804,23.4898,7500.0
2005-04-19 10:50:00,24.76,24.79,24.75,24.79,4800.0,23.4898,23.5183,23.4804,23.5183,4800.0
2005-04-19 10:55:00,24.79,24.79,24.78,24.78,6000.0,23.5183,23.5183,23.5088,23.5088,6000.0
2005-04-19 11:00:00,24.79,24.79,24.77,24.77,8000.0,23.5183,23.5183,23.4993,23.4993,8000.0
2005-04-19 11:05:00,24.77,24.77,24.76,24.77,7500.0,23.4993,23.4993,23.4898,23.4993,7500.0
2005-04-19 11:10:00,24.78,24.79,24.76,24.79,6900.0,23.5088,23.5183,23.4898,23.5183,6900.0
2005-04-19 11:15:00,24.79,24.87,24.79,24.86,6500.0,23.5183,23.5942,23.5183,23.5847,6500.0
2005-04-19 11:20:00,24.87,24.87,24.85,24.85,6900.0,23.5942,23.5942,23.5752,23.5752,6900.0
2005-04-19 11:25:00,24.85,24.87,24.85,24.86,3500.0,23.5752,23.5942,23.5752,23.5847,3500.0
2005-04-19 11:30:00,24.86,24.87,24.86,24.86,7800.0,23.5847,23.5942,23.5847,23.5847,7800.0
2005-04-19 11:35:00,24.86,24.89,24.86,24.89,10400.0,23.5847,23.6132,23.5847,23.6132,10400.0
2005-04-19 11:40:00,24.89,24.89,24.86,24.86,6500.0,23.6132,23.6132,23.5847,23.5847,6500.0
2005-04-19 11:45:00,24.86,24.89,24.86,24.89,8600.0,23.5847,23.6132,23.5847,23.6132,8600.0
2005-04-19 11:50:00,24.89,24.9,24.88,24.88,3200.0,23.6132,23.6227,23.6037,23.6037,3200.0
2005-04-19 11:55:00,24.88,24.88,24.86,24.88,7400.0,23.6037,23.6037,23.5847,23.6037,7400.0
2005-04-19 12:00:00,24.89,24.91,24.88,24.91,12700.0,23.6132,23.6322,23.6037,23.6322,12700.0
2005-04-19 12:05:00,24.91,24.91,24.89,24.89,9000.0,23.6322,23.6322,23.6132,23.6132,9000.0
2005-04-19 12:10:00,24.9,24.93,24.9,24.9,14400.0,23.6227,23.6511,23.6227,23.6227,14400.0
2005-04-19 12:15:00,24.91,24.91,24.9,24.91,14400.0,23.6322,23.6322,23.6227,23.6322,14400.0
2005-04-19 12:20:00,24.91,24.92,24.9,24.92,12700.0,23.6322,23.6416,23.6227,23.6416,12700.0
2005-04-19 12:25:00,24.92,24.92,24.9,24.9,11900.0,23.6416,23.6416,23.6227,23.6227,11900.0
2005-04-19 12:30:00,24.9,24.91,24.88,24.88,17700.0,23.6227,23.6322,23.6037,23.6037,17700.0
2005-04-19 12:35:00,24.9,24.9,24.85,24.85,8300.0,23.6227,23.6227,23.5752,23.5752,8300.0
2005-04-19 12:40:00,24.85,24.88,24.83,24.87,7700.0,23.5752,23.6037,23.5563,23.5942,7700.0
2005-04-19 12:45:00,24.87,24.88,24.87,24.87,1900.0,23.5942,23.6037,23.5942,23.5942,1900.0
2005-04-19 12:50:00,24.87,24.88,24.84,24.84,10000.0,23.5942,23.6037,23.5657,23.5657,10000.0
2005-04-19 12:55:00,24.84,24.84,24.8,24.82,3900.0,23.5657,23.5657,23.5278,23.5468,3900.0
2005-04-19 13:00:00,24.83,24.83,24.8,24.82,16400.0,23.5563,23.5563,23.5278,23.5468,16400.0
2005-04-19 13:05:00,24.82,24.82,24.76,24.77,12300.0,23.5468,23.5468,23.4898,23.4993,12300.0
2005-04-19 13:10:00,24.78,24.78,24.77,24.78,3200.0,23.5088,23.5088,23.4993,23.5088,3200.0
2005-04-19 13:15:00,24.79,24.79,24.7,24.71,11100.0,23.5183,23.5183,23.4329,23.4424,11100.0
2005-04-19 13:20:00,24.71,24.74,24.7,24.72,2900.0,23.4424,23.4709,23.4329,23.4519,2900.0
2005-04-19 13:25:00,24.72,24.75,24.72,24.74,3000.0,23.4519,23.4804,23.4519,23.4709,3000.0
2005-04-19 13:30:00,24.75,24.8,24.75,24.78,3800.0,23.4804,23.5278,23.4804,23.5088,3800.0
2005-04-19 13:35:00,24.78,24.78,24.74,24.75,10000.0,23.5088,23.5088,23.4709,23.4804,10000.0
2005-04-19 13:40:00,24.75,24.76,24.73,24.73,5100.0,23.4804,23.4898,23.4614,23.4614,5100.0
2005-04-19 13:45:00,24.73,24.76,24.73,24.75,3800.0,23.4614,23.4898,23.4614,23.4804,3800.0
2005-04-19 13:50:00,24.79,24.8,24.78,24.78,3900.0,23.5183,23.5278,23.5088,23.5088,3900.0
2005-04-19 13:55:00,24.8,24.8,24.77,24.77,2400.0,23.5278,23.5278,23.4993,23.4993,2400.0
2005-04-19 14:00:00,24.8,24.8,24.76,24.77,4500.0,23.5278,23.5278,23.4898,23.4993,4500.0
2005-04-19 14:05:00,24.76,24.76,24.73,24.74,9700.0,23.4898,23.4898,23.4614,23.4709,9700.0
2005-04-19 14:10:00,24.74,24.74,24.72,24.72,3800.0,23.4709,23.4709,23.4519,23.4519,3800.0
2005-04-19 14:15:00,24.73,24.76,24.72,24.76,8500.0,23.4614,23.4898,23.4519,23.4898,8500.0
2005-04-19 14:20:00,24.76,24.78,24.75,24.77,10500.0,23.4898,23.5088,23.4804,23.4993,10500.0
2005-04-19 14:25:00,24.78,24.8,24.78,24.8,3100.0,23.5088,23.5278,23.5088,23.5278,3100.0
2005-04-19 14:30:00,24.78,24.79,24.77,24.77,8100.0,23.5088,23.5183,23.4993,23.4993,8100.0
2005-04-19 14:35:00,24.78,24.78,24.73,24.73,5200.0,23.5088,23.5088,23.4614,23.4614,5200.0
2005-04-19 14:40:00,24.74,24.75,24.72,24.73,3300.0,23.4709,23.4804,23.4519,23.4614,3300.0
2005-04-19 14:45:00,24.74,24.74,24.72,24.72,2400.0,23.4709,23.4709,23.4519,23.4519,2400.0
2005-04-19 14:50:00,24.73,24.78,24.72,24.77,3700.0,23.4614,23.5088,23.4519,23.4993,3700.0
2005-04-19 14:55:00,24.78,24.78,24.77,24.77,2800.0,23.5088,23.5088,23.4993,23.4993,2800.0
2005-04-19 15:00:00,24.77,24.77,24.74,24.74,4900.0,23.4993,23.4993,23.4709,23.4709,4900.0
2005-04-19 15:05:00,24.74,24.75,24.7,24.72,6700.0,23.4709,23.4804,23.4329,23.4519,6700.0
2005-04-19 15:10:00,24.72,24.72,24.7,24.71,3600.0,23.4519,23.4519,23.4329,23.4424,3600.0
2005-04-19 15:15:00,24.72,24.74,24.7,24.7,4500.0,23.4519,23.4709,23.4329,23.4329,4500.0
2005-04-19 15:20:00,24.7,24.73,24.69,24.7,4700.0,23.4329,23.4614,23.4234,23.4329,4700.0
2005-04-19 15:25:00,24.71,24.72,24.68,24.7,7200.0,23.4424,23.4519,23.4139,23.4329,7200.0
2005-04-19 15:30:00,24.7,24.75,24.68,24.75,14900.0,23.4329,23.4804,23.4139,23.4804,14900.0
2005-04-19 15:35:00,24.76,24.78,24.75,24.76,5200.0,23.4898,23.5088,23.4804,23.4898,5200.0
2005-04-19 15:40:00,24.76,24.79,24.76,24.79,5500.0,23.4898,23.5183,23.4898,23.5183,5500.0
2005-04-19 15:45:00,24.79,24.79,24.75,24.75,8700.0,23.5183,23.5183,23.4804,23.4804,8700.0
2005-04-19 15:50:00,24.75,24.77,24.73,24.76,9100.0,23.4804,23.4993,23.4614,23.4898,9100.0
2005-04-19 15:55:00,24.76,24.8,24.76,24.77,18100.0,23.4898,23.5278,23.4898,23.4993,18100.0
2005-04-20 09:30:00,24.74,24.76,24.65,24.73,11200.0,23.4709,23.4898,23.3855,23.4614,11200.0
2005-04-20 09:35:00,24.79,24.79,24.65,24.69,7000.0,23.5183,23.5183,23.3855,23.4234,7000.0
2005-04-20 09:40:00,24.69,24.78,24.69,24.69,15500.0,23.4234,23.5088,23.4234,23.4234,15500.0
2005-04-20 09:45:00,24.69,24.75,24.6,24.75,11400.0,23.4234,23.4804,23.3381,23.4804,11400.0
2005-04-20 09:50:00,24.81,24.87,24.79,24.8,11200.0,23.5373,23.5942,23.5183,23.5278,11200.0
2005-04-20 09:55:00,24.8,24.8,24.71,24.75,11500.0,23.5278,23.5278,23.4424,23.4804,11500.0
2005-04-20 10:00:00,24.75,24.83,24.75,24.8,14200.0,23.4804,23.5563,23.4804,23.5278,14200.0
2005-04-20 10:05:00,24.8,24.81,24.76,24.8,9700.0,23.5278,23.5373,23.4898,23.5278,9700.0
2005-04-20 10:10:00,24.8,24.83,24.79,24.83,6700.0,23.5278,23.5563,23.5183,23.5563,6700.0
2005-04-20 10:15:00,24.83,24.9,24.82,24.82,8500.0,23.5563,23.6227,23.5468,23.5468,8500.0
2005-04-20 10:20:00,24.83,24.88,24.81,24.87,10400.0,23.5563,23.6037,23.5373,23.5942,10400.0
2005-04-20 10:25:00,24.86,24.91,24.85,24.88,18300.0,23.5847,23.6322,23.5752,23.6037,18300.0
2005-04-20 10:30:00,24.89,24.91,24.8,24.82,11600.0,23.6132,23.6322,23.5278,23.5468,11600.0
2005-04-20 10:35:00,24.81,24.81,24.76,24.79,9800.0,23.5373,23.5373,23.4898,23.5183,9800.0
2005-04-20 10:40:00,24.8,24.8,24.76,24.76,6900.0,23.5278,23.5278,23.4898,23.4898,6900.0
2005-04-20 10:45:00,24.75,24.78,24.73,24.73,5100.0,23.4804,23.5088,23.4614,23.4614,5100.0
2005-04-20 10:50:00,24.73,24.79,24.73,24.79,8400.0,23.4614,23.5183,23.4614,23.5183,8400.0
2005-04-20 10:55:00,24.8,24.84,24.79,24.84,13600.0,23.5278,23.5657,23.5183,23.5657,13600.0
2005-04-20 11:00:00,24.87,24.9,24.87,24.89,13100.0,23.5942,23.6227,23.5942,23.6132,13100.0
2005-04-20 11:05:00,24.88,24.93,24.88,24.9,9600.0,23.6037,23.6511,23.6037,23.6227,9600.0
2005-04-20 11:10:00,24.9,24.98,24.9,24.95,30500.0,23.6227,23.6986,23.6227,23.6701,30500.0
2005-04-20 11:15:00,24.92,24.93,24.9,24.91,13100.0,23.6416,23.6511,23.6227,23.6322,13100.0
2005-04-20 11:20:00,24.91,24.94,24.91,24.92,10500.0,23.6322,23.6606,23.6322,23.6416,10500.0
2005-04-20 11:25:00,24.92,24.93,24.91,24.91,8200.0,23.6416,23.6511,23.6322,23.6322,8200.0
2005-04-20 11:30:00,24.91,24.91,24.9,24.9,10900.0,23.6322,23.6322,23.6227,23.6227,10900.0
2005-04-20 11:35:00,24.9,24.93,24.9,24.93,4100.0,23.6227,23.6511,23.6227,23.6511,4100.0
2005-04-20 11:40:00,24.93,24.94,24.91,24.92,3400.0,23.6511,23.6606,23.6322,23.6416,3400.0
2005-04-20 11:45:00,24.93,24.93,24.91,24.92,2700.0,23.6511,23.6511,23.6322,23.6416,2700.0
2005-04-20 11:50:00,24.93,24.94,24.92,24.93,2700.0,23.6511,23.6606,23.6416,23.6511,2700.0
2005-04-20 11:55:00,24.92,24.93,24.92,24.93,2500.0,23.6416,23.6511,23.6416,23.6511,2500.0
2005-04-20 12:00:00,24.93,24.94,24.91,24.91,4600.0,23.6511,23.6606,23.6322,23.6322,4600.0
2005-04-20 12:05:00,24.92,24.93,24.91,24.92,3500.0,23.6416,23.6511,23.6322,23.6416,3500.0
2005-04-20 12:10:00,24.91,24.92,24.91,24.92,2800.0,23.6322,23.6416,23.6322,23.6416,2800.0
2005-04-20 12:15:00,24.93,24.93,24.92,24.92,4000.0,23.6511,23.6511,23.6416,23.6416,4000.0
2005-04-20 12:20:00,24.92,24.93,24.92,24.93,2100.0,23.6416,23.6511,23.6416,23.6511,2100.0
2005-04-20 12:25:00,24.92,24.92,24.91,24.91,5800.0,23.6416,23.6416,23.6322,23.6322,5800.0
2005-04-20 12:30:00,24.91,24.91,24.9,24.91,6500.0,23.6322,23.6322,23.6227,23.6322,6500.0
2005-04-20 12:35:00,24.91,24.93,24.9,24.9,9000.0,23.6322,23.6511,23.6227,23.6227,9000.0
2005-04-20 12:40:00,24.9,24.92,24.89,24.9,7900.0,23.6227,23.6416,23.6132,23.6227,7900.0
2005-04-20 12:45:00,24.9,24.9,24.9,24.9,3100.0,23.6227,23.6227,23.6227,23.6227,3100.0
2005-04-20 12:50:00,24.9,24.9,24.87,24.89,8400.0,23.6227,23.6227,23.5942,23.6132,8400.0
2005-04-20 12:55:00,24.89,24.89,24.86,24.87,9000.0,23.6132,23.6132,23.5847,23.5942,9000.0
2005-04-20 13:00:00,24.87,24.9,24.87,24.88,10900.0,23.5942,23.6227,23.5942,23.6037,10900.0
2005-04-20 13:05:00,24.88,24.89,24.86,24.87,7600.0,23.6037,23.6132,23.5847,23.5942,7600.0
2005-04-20 13:10:00,24.87,24.87,24.81,24.82,10800.0,23.5942,23.5942,23.5373,23.5468,10800.0
2005-04-20 13:15:00,24.84,24.87,24.83,24.87,4300.0,23.5657,23.5942,23.5563,23.5942,4300.0
2005-04-20 13:20:00,24.87,24.9,24.86,24.9,6000.0,23.5942,23.6227,23.5847,23.6227,6000.0
2005-04-20 13:25:00,24.9,24.93,24.88,24.92,7600.0,23.6227,23.6511,23.6037,23.6416,7600.0
2005-04-20 13:30:00,24.92,24.92,24.87,24.87,6200.0,23.6416,23.6416,23.5942,23.5942,6200.0
2005-04-20 13:35:00,24.88,24.89,24.88,24.88,10100.0,23.6037,23.6132,23.6037,23.6037,10100.0
2005-04-20 13:40:00,24.88,24.89,24.88,24.88,5500.0,23.6037,23.6132,23.6037,23.6037,5500.0
2005-04-20 13:45:00,24.88,24.88,24.87,24.87,1600.0,23.6037,23.6037,23.5942,23.5942,1600.0
2005-04-20 13:50:00,24.87,24.89,24.87,24.88,6300.0,23.5942,23.6132,23.5942,23.6037,6300.0
2005-04-20 13:55:00,24.87,24.9,24.87,24.89,3900.0,23.5942,23.6227,23.5942,23.6132,3900.0
2005-04-20 14:00:00,24.89,24.89,24.84,24.84,15800.0,23.6132,23.6132,23.5657,23.5657,15800.0
2005-04-20 14:05:00,24.85,24.85,24.81,24.82,10500.0,23.5752,23.5752,23.5373,23.5468,10500.0
2005-04-20 14:10:00,24.82,24.85,24.82,24.85,5000.0,23.5468,23.5752,23.5468,23.5752,5000.0
2005-04-20 14:15:00,24.86,24.86,24.81,24.86,7000.0,23.5847,23.5847,23.5373,23.5847,7000.0
2005-04-20 14:20:00,24.86,24.86,24.81,24.83,4800.0,23.5847,23.5847,23.5373,23.5563,4800.0
2005-04-20 14:25:00,24.83,24.85,24.83,24.83,7900.0,23.5563,23.5752,23.5563,23.5563,7900.0
2005-04-20 14:30:00,24.83,24.83,24.82,24.82,6500.0,23.5563,23.5563,23.5468,23.5468,6500.0
2005-04-20 14:35:00,24.82,24.83,24.82,24.82,5000.0,23.5468,23.5563,23.5468,23.5468,5000.0
2005-04-20 14:40:00,24.82,24.84,24.81,24.84,5700.0,23.5468,23.5657,23.5373,23.5657,5700.0
2005-04-20 14:45:00,24.84,24.84,24.81,24.82,6200.0,23.5657,23.5657,23.5373,23.5468,6200.0
2005-04-20 14:50:00,24.83,24.86,24.82,24.86,4600.0,23.5563,23.5847,23.5468,23.5847,4600.0
2005-04-20 14:55:00,24.86,24.9,24.86,24.89,3700.0,23.5847,23.6227,23.5847,23.6132,3700.0
2005-04-20 15:00:00,24.9,24.9,24.87,24.88,14600.0,23.6227,23.6227,23.5942,23.6037,14600.0
2005-04-20 15:05:00,24.88,24.92,24.88,24.92,12000.0,23.6037,23.6416,23.6037,23.6416,12000.0
2005-04-20 15:10:00,24.92,24.92,24.85,24.87,12400.0,23.6416,23.6416,23.5752,23.5942,12400.0
2005-04-20 15:15:00,24.87,24.9,24.85,24.86,24700.0,23.5942,23.6227,23.5752,23.5847,24700.0
2005-04-20 15:20:00,24.86,24.86,24.82,24.84,34900.0,23.5847,23.5847,23.5468,23.5657,34900.0
2005-04-20 15:25:00,24.84,24.89,24.83,24.88,9100.0,23.5657,23.6132,23.5563,23.6037,9100.0
2005-04-20 15:30:00,24.88,24.89,24.85,24.87,8400.0,23.6037,23.6132,23.5752,23.5942,8400.0
2005-04-20 15:35:00,24.86,24.87,24.85,24.86,10400.0,23.5847,23.5942,23.5752,23.5847,10400.0
2005-04-20 15:40:00,24.86,24.86,24.84,24.84,16800.0,23.5847,23.5847,23.5657,23.5657,16800.0
2005-04-20 15:45:00,24.82,24.85,24.8,24.85,12900.0,23.5468,23.5752,23.5278,23.5752,12900.0
2005-04-20 15:50:00,24.85,24.85,24.8,24.8,7500.0,23.5752,23.5752,23.5278,23.5278,7500.0
2005-04-20 15:55:00,24.8,24.83,24.8,24.82,26200.0,23.5278,23.5563,23.5278,23.5468,26200.0
2005-04-21 09:30:00,25.05,25.1,24.99,24.99,8700.0,23.765,23.8124,23.708,23.708,8700.0
2005-04-21 09:35:00,24.91,24.95,24.87,24.95,20500.0,23.6322,23.6701,23.5942,23.6701,20500.0
2005-04-21 09:40:00,24.95,25.0,24.92,25.0,2600.0,23.6701,23.7175,23.6416,23.7175,2600.0
2005-04-21 09:45:00,24.95,24.96,24.86,24.88,2800.0,23.6701,23.6796,23.5847,23.6037,2800.0
2005-04-21 09:50:00,24.87,24.92,24.87,24.92,1900.0,23.5942,23.6416,23.5942,23.6416,1900.0
2005-04-21 09:55:00,24.97,25.05,24.91,25.05,2400.0,23.6891,23.765,23.6322,23.765,2400.0
2005-04-21 10:00:00,25.05,25.05,24.95,24.95,1600.0,23.765,23.765,23.6701,23.6701,1600.0
2005-04-21 10:05:00,24.95,24.95,24.81,24.87,2600.0,23.6701,23.6701,23.5373,23.5942,2600.0
2005-04-21 10:10:00,24.85,24.89,24.84,24.88,2900.0,23.5752,23.6132,23.5657,23.6037,2900.0
2005-04-21 10:15:00,24.89,24.89,24.87,24.87,900.0,23.6132,23.6132,23.5942,23.5942,900.0
2005-04-21 10:20:00,24.88,24.98,24.88,24.96,3200.0,23.6037,23.6986,23.6037,23.6796,3200.0
2005-04-21 10:25:00,24.94,24.94,24.89,24.91,1400.0,23.6606,23.6606,23.6132,23.6322,1400.0
2005-04-21 10:30:00,24.92,24.95,24.89,24.92,3900.0,23.6416,23.6701,23.6132,23.6416,3900.0
2005-04-21 10:35:00,24.9,24.93,24.88,24.89,7000.0,23.6227,23.6511,23.6037,23.6132,7000.0
2005-04-21 10:40:00,24.89,24.89,24.85,24.86,2700.0,23.6132,23.6132,23.5752,23.5847,2700.0
2005-04-21 10:45:00,24.86,24.87,24.85,24.85,5300.0,23.5847,23.5942,23.5752,23.5752,5300.0
2005-04-21 10:50:00,24.86,24.87,24.85,24.85,2300.0,23.5847,23.5942,23.5752,23.5752,2300.0
2005-04-21 10:55:00,24.87,24.91,24.87,24.91,4700.0,23.5942,23.6322,23.5942,23.6322,4700.0
2005-04-21 11:00:00,24.89,24.91,24.89,24.9,4900.0,23.6132,23.6322,23.6132,23.6227,4900.0
2005-04-21 11:05:00,24.89,24.89,24.85,24.86,20100.0,23.6132,23.6132,23.5752,23.5847,20100.0
2005-04-21 11:10:00,24.85,24.86,24.82,24.83,19400.0,23.5752,23.5847,23.5468,23.5563,19400.0
2005-04-21 11:15:00,24.83,24.83,24.8,24.8,7400.0,23.5563,23.5563,23.5278,23.5278,7400.0
2005-04-21 11:20:00,24.82,24.83,24.8,24.83,6700.0,23.5468,23.5563,23.5278,23.5563,6700.0
2005-04-21 11:25:00,24.82,24.85,24.8,24.82,7300.0,23.5468,23.5752,23.5278,23.5468,7300.0
2005-04-21 11:30:00,24.82,24.84,24.82,24.82,1400.0,23.5468,23.5657,23.5468,23.5468,1400.0
2005-04-21 11:35:00,24.82,24.83,24.8,24.83,7700.0,23.5468,23.5563,23.5278,23.5563,7700.0
2005-04-21 11:40:00,24.84,24.84,24.82,24.83,2800.0,23.5657,23.5657,23.5468,23.5563,2800.0
2005-04-21 11:45:00,24.84,24.86,24.84,24.84,8800.0,23.5657,23.5847,23.5657,23.5657,8800.0
2005-04-21 11:50:00,24.85,24.85,24.82,24.83,8800.0,23.5752,23.5752,23.5468,23.5563,8800.0
2005-04-21 11:55:00,24.83,24.84,24.82,24.82,2100.0,23.5563,23.5657,23.5468,23.5468,2100.0
2005-04-21 12:00:00,24.83,24.9,24.83,24.9,24400.0,23.5563,23.6227,23.5563,23.6227,24400.0
2005-04-21 12:05:00,24.9,24.9,24.88,24.9,22100.0,23.6227,23.6227,23.6037,23.6227,22100.0
2005-04-21 12:10:00,24.89,24.9,24.88,24.9,28800.0,23.6132,23.6227,23.6037,23.6227,28800.0
2005-04-21 12:15:00,24.9,24.9,24.86,24.89,7400.0,23.6227,23.6227,23.5847,23.6132,7400.0
2005-04-21 12:20:00,24.89,24.9,24.88,24.89,14200.0,23.6132,23.6227,23.6037,23.6132,14200.0
2005-04-21 12:25:00,24.89,24.9,24.89,24.89,5300.0,23.6132,23.6227,23.6132,23.6132,5300.0
2005-04-21 12:30:00,24.89,24.89,24.88,24.89,1100.0,23.6132,23.6132,23.6037,23.6132,1100.0
2005-04-21 12:35:00,24.89,24.89,24.88,24.88,500.0,23.6132,23.6132,23.6037,23.6037,500.0
2005-04-21 12:40:00,24.88,24.89,24.88,24.88,400.0,23.6037,23.6132,23.6037,23.6037,400.0
2005-04-21 12:45:00,24.86,24.87,24.85,24.86,7200.0,23.5847,23.5942,23.5752,23.5847,7200.0
2005-04-21 12:50:00,24.85,24.85,24.83,24.84,23800.0,23.5752,23.5752,23.5563,23.5657,23800.0
2005-04-21 12:55:00,24.83,24.84,24.81,24.83,8000.0,23.5563,23.5657,23.5373,23.5563,8000.0
2005-04-21 13:00:00,24.85,24.87,24.84,24.87,48300.0,23.5752,23.5942,23.5657,23.5942,48300.0
2005-04-21 13:05:00,24.86,24.88,24.86,24.87,3900.0,23.5847,23.6037,23.5847,23.5942,3900.0
2005-04-21 13:10:00,24.87,24.88,24.87,24.88,1900.0,23.5942,23.6037,23.5942,23.6037,1900.0
2005-04-21 13:15:00,24.88,24.9,24.88,24.89,6800.0,23.6037,23.6227,23.6037,23.6132,6800.0
2005-04-21 13:20:00,24.9,24.95,24.89,24.95,29600.0,23.6227,23.6701,23.6132,23.6701,29600.0
2005-04-21 13:25:00,24.93,24.93,24.91,24.92,5500.0,23.6511,23.6511,23.6322,23.6416,5500.0
2005-04-21 13:30:00,24.92,24.92,24.91,24.92,2200.0,23.6416,23.6416,23.6322,23.6416,2200.0
2005-04-21 13:35:00,24.93,24.93,24.93,24.93,7000.0,23.6511,23.6511,23.6511,23.6511,7000.0
2005-04-21 13:40:00,24.93,24.97,24.9,24.95,28100.0,23.6511,23.6891,23.6227,23.6701,28100.0
2005-04-21 13:45:00,24.97,25.0,24.94,25.0,4000.0,23.6891,23.7175,23.6606,23.7175,4000.0
2005-04-21 13:50:00,25.0,25.0,24.97,24.98,3100.0,23.7175,23.7175,23.6891,23.6986,3100.0
2005-04-21 13:55:00,25.0,25.03,24.98,25.02,5300.0,23.7175,23.746,23.6986,23.7365,5300.0
2005-04-21 14:00:00,25.01,25.06,25.0,25.05,4000.0,23.727,23.7745,23.7175,23.765,4000.0
2005-04-21 14:05:00,25.03,25.05,25.02,25.05,2800.0,23.746,23.765,23.7365,23.765,2800.0
2005-04-21 14:10:00,25.04,25.1,25.04,25.08,2700.0,23.7555,23.8124,23.7555,23.7934,2700.0
2005-04-21 14:15:00,25.08,25.18,25.08,25.15,10100.0,23.7934,23.8883,23.7934,23.8598,10100.0
2005-04-21 14:20:00,25.14,25.22,25.14,25.22,7700.0,23.8504,23.9262,23.8504,23.9262,7700.0
2005-04-21 14:25:00,25.19,25.25,25.18,25.18,12000.0,23.8978,23.9547,23.8883,23.8883,12000.0
2005-04-21 14:30:00,25.17,25.17,25.13,25.13,2700.0,23.8788,23.8788,23.8409,23.8409,2700.0
2005-04-21 14:35:00,25.12,25.12,25.1,25.12,2200.0,23.8314,23.8314,23.8124,23.8314,2200.0
2005-04-21 14:40:00,25.13,25.13,25.11,25.12,2300.0,23.8409,23.8409,23.8219,23.8314,2300.0
2005-04-21 14:45:00,25.09,25.09,25.08,25.08,200.0,23.8029,23.8029,23.7934,23.7934,200.0
2005-04-21 14:50:00,25.09,25.11,25.07,25.09,2900.0,23.8029,23.8219,23.7839,23.8029,2900.0
2005-04-21 14:55:00,25.09,25.11,25.08,25.09,3400.0,23.8029,23.8219,23.7934,23.8029,3400.0
2005-04-21 15:00:00,25.08,25.12,25.07,25.11,3300.0,23.7934,23.8314,23.7839,23.8219,3300.0
2005-04-21 15:05:00,25.12,25.12,25.1,25.11,5700.0,23.8314,23.8314,23.8124,23.8219,5700.0
2005-04-21 15:10:00,25.11,25.14,25.1,25.11,4800.0,23.8219,23.8504,23.8124,23.8219,4800.0
2005-04-21 15:15:00,25.11,25.11,25.08,25.11,5900.0,23.8219,23.8219,23.7934,23.8219,5900.0
2005-04-21 15:20:00,25.1,25.11,25.09,25.09,4200.0,23.8124,23.8219,23.8029,23.8029,4200.0
2005-04-21 15:25:00,25.1,25.14,25.09,25.13,12600.0,23.8124,23.8504,23.8029,23.8409,12600.0
2005-04-21 15:30:00,25.13,25.16,25.13,25.15,3400.0,23.8409,23.8693,23.8409,23.8598,3400.0
2005-04-21 15:35:00,25.15,25.18,25.14,25.15,6900.0,23.8598,23.8883,23.8504,23.8598,6900.0
2005-04-21 15:40:00,25.15,25.18,25.14,25.17,5700.0,23.8598,23.8883,23.8504,23.8788,5700.0
2005-04-21 15:45:00,25.19,25.19,25.12,25.13,7700.0,23.8978,23.8978,23.8314,23.8409,7700.0
2005-04-21 15:50:00,25.13,25.17,25.13,25.16,6000.0,23.8409,23.8788,23.8409,23.8693,6000.0
2005-04-21 15:55:00,25.16,25.21,25.15,25.2,13200.0,23.8693,23.9168,23.8598,23.9073,13200.0
2005-04-22 09:30:00,25.21,25.21,25.12,25.12,12100.0,23.9168,23.9168,23.8314,23.8314,12100.0
2005-04-22 09:35:00,25.12,25.13,25.06,25.13,7500.0,23.8314,23.8409,23.7745,23.8409,7500.0
2005-04-22 09:40:00,25.13,25.13,25.0,25.04,24000.0,23.8409,23.8409,23.7175,23.7555,24000.0
2005-04-22 09:45:00,25.04,25.06,24.98,24.98,17000.0,23.7555,23.7745,23.6986,23.6986,17000.0
2005-04-22 09:50:00,24.99,25.0,24.93,24.99,8500.0,23.708,23.7175,23.6511,23.708,8500.0
2005-04-22 09:55:00,24.99,25.05,24.97,25.04,9300.0,23.708,23.765,23.6891,23.7555,9300.0
2005-04-22 10:00:00,25.04,25.06,25.01,25.01,4100.0,23.7555,23.7745,23.727,23.727,4100.0
2005-04-22 10:05:00,25.01,25.05,25.01,25.03,1500.0,23.727,23.765,23.727,23.746,1500.0
2005-04-22 10:10:00,25.03,25.08,25.03,25.08,2500.0,23.746,23.7934,23.746,23.7934,2500.0
2005-04-22 10:15:00,25.08,25.18,25.08,25.12,5700.0,23.7934,23.8883,23.7934,23.8314,5700.0
2005-04-22 10:20:00,25.12,25.12,25.08,25.08,4500.0,23.8314,23.8314,23.7934,23.7934,4500.0
2005-04-22 10:25:00,25.07,25.07,25.03,25.04,2800.0,23.7839,23.7839,23.746,23.7555,2800.0
2005-04-22 10:30:00,25.04,25.06,24.97,24.97,6000.0,23.7555,23.7745,23.6891,23.6891,6000.0
2005-04-22 10:35:00,24.95,24.99,24.93,24.94,8500.0,23.6701,23.708,23.6511,23.6606,8500.0
2005-04-22 10:40:00,24.92,24.95,24.92,24.92,6800.0,23.6416,23.6701,23.6416,23.6416,6800.0
2005-04-22 10:45:00,24.91,24.96,24.91,24.95,3700.0,23.6322,23.6796,23.6322,23.6701,3700.0
2005-04-22 10:50:00,24.95,24.96,24.92,24.96,4100.0,23.6701,23.6796,23.6416,23.6796,4100.0
2005-04-22 10:55:00,24.96,25.0,24.96,24.99,4600.0,23.6796,23.7175,23.6796,23.708,4600.0
2005-04-22 11:00:00,24.99,25.06,24.96,25.06,8000.0,23.708,23.7745,23.6796,23.7745,8000.0
2005-04-22 11:05:00,25.06,25.07,25.03,25.07,4500.0,23.7745,23.7839,23.746,23.7839,4500.0
2005-04-22 11:10:00,25.09,25.09,25.04,25.04,7700.0,23.8029,23.8029,23.7555,23.7555,7700.0
2005-04-22 11:15:00,25.06,25.12,25.06,25.07,2800.0,23.7745,23.8314,23.7745,23.7839,2800.0
2005-04-22 11:20:00,25.07,25.12,25.06,25.09,9800.0,23.7839,23.8314,23.7745,23.8029,9800.0
2005-04-22 11:25:00,25.07,25.07,25.05,25.05,1300.0,23.7839,23.7839,23.765,23.765,1300.0
2005-04-22 11:30:00,25.06,25.07,25.05,25.05,3000.0,23.7745,23.7839,23.765,23.765,3000.0
2005-04-22 11:35:00,25.04,25.05,25.0,25.02,3700.0,23.7555,23.765,23.7175,23.7365,3700.0
2005-04-22 11:40:00,25.03,25.03,24.98,24.98,6700.0,23.746,23.746,23.6986,23.6986,6700.0
2005-04-22 11:45:00,24.96,24.98,24.94,24.97,4500.0,23.6796,23.6986,23.6606,23.6891,4500.0
2005-04-22 11:50:00,24.96,25.02,24.96,25.0,4400.0,23.6796,23.7365,23.6796,23.7175,4400.0
2005-04-22 11:55:00,25.01,25.02,25.0,25.0,1800.0,23.727,23.7365,23.7175,23.7175,1800.0
2005-04-22 12:00:00,25.01,25.01,24.96,25.0,3200.0,23.727,23.727,23.6796,23.7175,3200.0
2005-04-22 12:05:00,24.98,24.98,24.91,24.93,3600.0,23.6986,23.6986,23.6322,23.6511,3600.0
2005-04-22 12:10:00,24.93,24.95,24.92,24.95,4100.0,23.6511,23.6701,23.6416,23.6701,4100.0
2005-04-22 12:15:00,24.97,25.01,24.97,25.01,5000.0,23.6891,23.727,23.6891,23.727,5000.0
2005-04-22 12:20:00,25.01,25.07,25.0,25.05,6400.0,23.727,23.7839,23.7175,23.765,6400.0
2005-04-22 12:25:00,25.04,25.04,25.01,25.02,1700.0,23.7555,23.7555,23.727,23.7365,1700.0
2005-04-22 12:30:00,25.03,25.03,24.97,24.97,2100.0,23.746,23.746,23.6891,23.6891,2100.0
2005-04-22 12:35:00,25.0,25.03,24.99,25.03,2000.0,23.7175,23.746,23.708,23.746,2000.0
2005-04-22 12:40:00,25.03,25.07,25.03,25.06,2500.0,23.746,23.7839,23.746,23.7745,2500.0
2005-04-22 12:45:00,25.05,25.07,25.05,25.06,1000.0,23.765,23.7839,23.765,23.7745,1000.0
2005-04-22 12:50:00,25.05,25.08,25.04,25.05,2000.0,23.765,23.7934,23.7555,23.765,2000.0
2005-04-22 12:55:00,25.05,25.05,25.03,25.03,1300.0,23.765,23.765,23.746,23.746,1300.0
2005-04-22 13:00:00,25.03,25.04,25.03,25.03,3200.0,23.746,23.7555,23.746,23.746,3200.0
2005-04-22 13:05:00,25.04,25.05,25.03,25.03,2400.0,23.7555,23.765,23.746,23.746,2400.0
2005-04-22 13:10:00,25.02,25.03,25.01,25.02,3200.0,23.7365,23.746,23.727,23.7365,3200.0
2005-04-22 13:15:00,25.02,25.03,25.02,25.03,1700.0,23.7365,23.746,23.7365,23.746,1700.0
2005-04-22 13:20:00,25.03,25.04,25.02,25.02,1100.0,23.746,23.7555,23.7365,23.7365,1100.0
2005-04-22 13:25:00,25.02,25.02,25.01,25.02,1500.0,23.7365,23.7365,23.727,23.7365,1500.0
2005-04-22 13:30:00,25.02,25.03,25.02,25.02,3400.0,23.7365,23.746,23.7365,23.7365,3400.0
2005-04-22 13:35:00,25.01,25.1,25.01,25.09,9300.0,23.727,23.8124,23.727,23.8029,9300.0
2005-04-22 13:40:00,25.09,25.09,25.05,25.05,1300.0,23.8029,23.8029,23.765,23.765,1300.0
2005-04-22 13:45:00,25.06,25.06,25.03,25.05,18500.0,23.7745,23.7745,23.746,23.765,18500.0
2005-04-22 13:50:00,25.06,25.08,25.06,25.06,4600.0,23.7745,23.7934,23.7745,23.7745,4600.0
2005-04-22 13:55:00,25.09,25.09,25.09,25.09,3500.0,23.8029,23.8029,23.8029,23.8029,3500.0
2005-04-22 14:00:00,25.09,25.12,25.09,25.09,3600.0,23.8029,23.8314,23.8029,23.8029,3600.0
2005-04-22 14:05:00,25.11,25.11,25.08,25.09,5200.0,23.8219,23.8219,23.7934,23.8029,5200.0
2005-04-22 14:10:00,25.08,25.09,25.07,25.09,3000.0,23.7934,23.8029,23.7839,23.8029,3000.0
2005-04-22 14:15:00,25.08,25.09,25.05,25.05,4900.0,23.7934,23.8029,23.765,23.765,4900.0
2005-04-22 14:20:00,25.05,25.05,25.02,25.02,13600.0,23.765,23.765,23.7365,23.7365,13600.0
2005-04-22 14:25:00,25.02,25.05,25.02,25.05,6100.0,23.7365,23.765,23.7365,23.765,6100.0
2005-04-22 14:30:00,25.06,25.06,25.02,25.03,5200.0,23.7745,23.7745,23.7365,23.746,5200.0
2005-04-22 14:35:00,25.03,25.04,24.99,24.99,14300.0,23.746,23.7555,23.708,23.708,14300.0
2005-04-22 14:40:00,24.98,24.99,24.96,24.98,7700.0,23.6986,23.708,23.6796,23.6986,7700.0
2005-04-22 14:45:00,24.97,24.97,24.93,24.94,3100.0,23.6891,23.6891,23.6511,23.6606,3100.0
2005-04-22 14:50:00,24.94,24.94,24.9,24.92,11100.0,23.6606,23.6606,23.6227,23.6416,11100.0
2005-04-22 14:55:00,24.91,24.96,24.91,24.92,3300.0,23.6322,23.6796,23.6322,23.6416,3300.0
2005-04-22 15:00:00,24.9,24.95,24.9,24.95,3300.0,23.6227,23.6701,23.6227,23.6701,3300.0
2005-04-22 15:05:00,24.94,24.96,24.94,24.94,4700.0,23.6606,23.6796,23.6606,23.6606,4700.0
2005-04-22 15:10:00,24.94,24.94,24.88,24.88,4400.0,23.6606,23.6606,23.6037,23.6037,4400.0
2005-04-22 15:15:00,24.88,24.88,24.83,24.84,4500.0,23.6037,23.6037,23.5563,23.5657,4500.0
2005-04-22 15:20:00,24.84,24.87,24.8,24.8,6900.0,23.5657,23.5942,23.5278,23.5278,6900.0
2005-04-22 15:25:00,24.81,24.81,24.7,24.7,12400.0,23.5373,23.5373,23.4329,23.4329,12400.0
2005-04-22 15:30:00,24.71,24.72,24.67,24.72,9100.0,23.4424,23.4519,23.4045,23.4519,9100.0
2005-04-22 15:35:00,24.72,24.86,24.69,24.86,13100.0,23.4519,23.5847,23.4234,23.5847,13100.0
2005-04-22 15:40:00,24.85,24.85,24.82,24.82,7000.0,23.5752,23.5752,23.5468,23.5468,7000.0
2005-04-22 15:45:00,24.82,24.82,24.78,24.78,8200.0,23.5468,23.5468,23.5088,23.5088,8200.0
2005-04-22 15:50:00,24.78,24.85,24.78,24.84,9900.0,23.5088,23.5752,23.5088,23.5657,9900.0
2005-04-22 15:55:00,24.85,24.91,24.85,24.91,14700.0,23.5752,23.6322,23.5752,23.6322,14700.0
2005-04-25 09:30:00,25.0,25.08,24.97,25.08,5500.0,23.7175,23.7934,23.6891,23.7934,5500.0
2005-04-25 09:35:00,25.0,25.02,24.91,25.01,6400.0,23.7175,23.7365,23.6322,23.727,6400.0
2005-04-25 09:40:00,25.01,25.02,24.89,24.89,7100.0,23.727,23.7365,23.6132,23.6132,7100.0
2005-04-25 09:45:00,24.89,25.05,24.89,25.05,3700.0,23.6132,23.765,23.6132,23.765,3700.0
2005-04-25 09:50:00,25.04,25.04,24.93,25.0,5800.0,23.7555,23.7555,23.6511,23.7175,5800.0
2005-04-25 09:55:00,25.0,25.11,25.0,25.11,3100.0,23.7175,23.8219,23.7175,23.8219,3100.0
2005-04-25 10:00:00,25.07,25.08,25.04,25.08,3400.0,23.7839,23.7934,23.7555,23.7934,3400.0
2005-04-25 10:05:00,25.08,25.17,25.04,25.13,4100.0,23.7934,23.8788,23.7555,23.8409,4100.0
2005-04-25 10:10:00,25.17,25.24,25.17,25.24,12800.0,23.8788,23.9452,23.8788,23.9452,12800.0
2005-04-25 10:15:00,25.23,25.28,25.16,25.16,10000.0,23.9357,23.9832,23.8693,23.8693,10000.0
2005-04-25 10:20:00,25.17,25.23,25.17,25.23,3700.0,23.8788,23.9357,23.8788,23.9357,3700.0
2005-04-25 10:25:00,25.23,25.23,25.17,25.2,3300.0,23.9357,23.9357,23.8788,23.9073,3300.0
2005-04-25 10:30:00,25.18,25.19,25.16,25.19,3400.0,23.8883,23.8978,23.8693,23.8978,3400.0
2005-04-25 10:35:00,25.19,25.23,25.15,25.16,7700.0,23.8978,23.9357,23.8598,23.8693,7700.0
2005-04-25 10:40:00,25.16,25.23,25.16,25.18,15100.0,23.8693,23.9357,23.8693,23.8883,15100.0
2005-04-25 10:45:00,25.17,25.17,25.12,25.12,10800.0,23.8788,23.8788,23.8314,23.8314,10800.0
2005-04-25 10:50:00,25.1,25.12,25.05,25.08,7100.0,23.8124,23.8314,23.765,23.7934,7100.0
2005-04-25 10:55:00,25.09,25.14,25.09,25.12,9200.0,23.8029,23.8504,23.8029,23.8314,9200.0
2005-04-25 11:00:00,25.13,25.15,25.12,25.12,3000.0,23.8409,23.8598,23.8314,23.8314,3000.0
2005-04-25 11:05:00,25.12,25.16,25.12,25.16,1700.0,23.8314,23.8693,23.8314,23.8693,1700.0
2005-04-25 11:10:00,25.14,25.14,25.08,25.09,12800.0,23.8504,23.8504,23.7934,23.8029,12800.0
2005-04-25 11:15:00,25.08,25.08,25.05,25.07,2000.0,23.7934,23.7934,23.765,23.7839,2000.0
2005-04-25 11:20:00,25.07,25.13,25.07,25.07,3400.0,23.7839,23.8409,23.7839,23.7839,3400.0
2005-04-25 11:25:00,25.07,25.1,25.07,25.1,800.0,23.7839,23.8124,23.7839,23.8124,800.0
2005-04-25 11:30:00,25.08,25.1,25.06,25.07,3400.0,23.7934,23.8124,23.7745,23.7839,3400.0
2005-04-25 11:35:00,25.05,25.09,25.05,25.09,12700.0,23.765,23.8029,23.765,23.8029,12700.0
2005-04-25 11:40:00,25.1,25.1,25.08,25.08,800.0,23.8124,23.8124,23.7934,23.7934,800.0
2005-04-25 11:45:00,25.08,25.09,25.07,25.08,1000.0,23.7934,23.8029,23.7839,23.7934,1000.0
2005-04-25 11:50:00,25.09,25.11,25.08,25.08,6800.0,23.8029,23.8219,23.7934,23.7934,6800.0
2005-04-25 11:55:00,25.08,25.09,25.08,25.09,1500.0,23.7934,23.8029,23.7934,23.8029,1500.0
2005-04-25 12:00:00,25.08,25.08,25.05,25.05,1100.0,23.7934,23.7934,23.765,23.765,1100.0
2005-04-25 12:05:00,25.05,25.09,25.05,25.07,2000.0,23.765,23.8029,23.765,23.7839,2000.0
2005-04-25 12:10:00,25.07,25.07,25.04,25.04,3400.0,23.7839,23.7839,23.7555,23.7555,3400.0
2005-04-25 12:15:00,25.05,25.05,25.0,25.0,6200.0,23.765,23.765,23.7175,23.7175,6200.0
2005-04-25 12:20:00,25.01,25.03,25.0,25.01,5700.0,23.727,23.746,23.7175,23.727,5700.0
2005-04-25 12:25:00,25.01,25.04,25.01,25.03,1300.0,23.727,23.7555,23.727,23.746,1300.0
2005-04-25 12:30:00,25.04,25.07,25.04,25.06,2400.0,23.7555,23.7839,23.7555,23.7745,2400.0
2005-04-25 12:35:00,25.04,25.07,25.04,25.06,1700.0,23.7555,23.7839,23.7555,23.7745,1700.0
2005-04-25 12:40:00,25.07,25.07,25.06,25.06,1600.0,23.7839,23.7839,23.7745,23.7745,1600.0
2005-04-25 12:45:00,25.07,25.07,25.01,25.02,5400.0,23.7839,23.7839,23.727,23.7365,5400.0
2005-04-25 12:50:00,25.02,25.04,25.02,25.04,2500.0,23.7365,23.7555,23.7365,23.7555,2500.0
2005-04-25 12:55:00,25.03,25.05,25.03,25.04,2500.0,23.746,23.765,23.746,23.7555,2500.0
2005-04-25 13:00:00,25.03,25.06,25.02,25.06,8800.0,23.746,23.7745,23.7365,23.7745,8800.0
2005-04-25 13:05:00,25.06,25.06,25.04,25.04,3600.0,23.7745,23.7745,23.7555,23.7555,3600.0
2005-04-25 13:10:00,25.04,25.08,25.04,25.08,2100.0,23.7555,23.7934,23.7555,23.7934,2100.0
2005-04-25 13:15:00,25.08,25.09,25.08,25.09,1900.0,23.7934,23.8029,23.7934,23.8029,1900.0
2005-04-25 13:20:00,25.09,25.1,25.07,25.08,1800.0,23.8029,23.8124,23.7839,23.7934,1800.0
2005-04-25 13:25:00,25.08,25.08,25.06,25.06,1700.0,23.7934,23.7934,23.7745,23.7745,1700.0
2005-04-25 13:30:00,25.07,25.1,25.07,25.1,3000.0,23.7839,23.8124,23.7839,23.8124,3000.0
2005-04-25 13:35:00,25.1,25.1,25.09,25.1,12100.0,23.8124,23.8124,23.8029,23.8124,12100.0
2005-04-25 13:40:00,25.1,25.1,25.08,25.09,3700.0,23.8124,23.8124,23.7934,23.8029,3700.0
2005-04-25 13:45:00,25.1,25.1,25.06,25.06,8400.0,23.8124,23.8124,23.7745,23.7745,8400.0
2005-04-25 13:50:00,25.07,25.07,25.05,25.05,7600.0,23.7839,23.7839,23.765,23.765,7600.0
2005-04-25 13:55:00,25.05,25.1,25.05,25.07,9300.0,23.765,23.8124,23.765,23.7839,9300.0
2005-04-25 14:00:00,25.07,25.08,25.06,25.07,2600.0,23.7839,23.7934,23.7745,23.7839,2600.0
2005-04-25 14:05:00,25.09,25.09,25.06,25.09,4200.0,23.8029,23.8029,23.7745,23.8029,4200.0
2005-04-25 14:10:00,25.09,25.1,25.09,25.09,5900.0,23.8029,23.8124,23.8029,23.8029,5900.0
2005-04-25 14:15:00,25.09,25.1,25.09,25.09,5400.0,23.8029,23.8124,23.8029,23.8029,5400.0
2005-04-25 14:20:00,25.1,25.1,25.08,25.08,4000.0,23.8124,23.8124,23.7934,23.7934,4000.0
2005-04-25 14:25:00,25.08,25.1,25.08,25.09,2700.0,23.7934,23.8124,23.7934,23.8029,2700.0
2005-04-25 14:30:00,25.09,25.12,25.09,25.12,5900.0,23.8029,23.8314,23.8029,23.8314,5900.0
2005-04-25 14:35:00,25.12,25.12,25.11,25.12,5900.0,23.8314,23.8314,23.8219,23.8314,5900.0
2005-04-25 14:40:00,25.13,25.13,25.08,25.09,5800.0,23.8409,23.8409,23.7934,23.8029,5800.0
2005-04-25 14:45:00,25.08,25.09,25.06,25.07,5900.0,23.7934,23.8029,23.7745,23.7839,5900.0
2005-04-25 14:50:00,25.06,25.07,25.05,25.07,1800.0,23.7745,23.7839,23.765,23.7839,1800.0
2005-04-25 14:55:00,25.07,25.08,25.04,25.04,9800.0,23.7839,23.7934,23.7555,23.7555,9800.0
2005-04-25 15:00:00,25.03,25.04,25.0,25.03,12300.0,23.746,23.7555,23.7175,23.746,12300.0
2005-04-25 15:05:00,25.03,25.04,25.0,25.04,11700.0,23.746,23.7555,23.7175,23.7555,11700.0
2005-04-25 15:10:00,25.04,25.05,25.03,25.03,6300.0,23.7555,23.765,23.746,23.746,6300.0
2005-04-25 15:15:00,25.03,25.04,25.01,25.03,7600.0,23.746,23.7555,23.727,23.746,7600.0
2005-04-25 15:20:00,25.03,25.06,25.03,25.04,2900.0,23.746,23.7745,23.746,23.7555,2900.0
2005-04-25 15:25:00,25.04,25.07,25.02,25.05,10200.0,23.7555,23.7839,23.7365,23.765,10200.0
2005-04-25 15:30:00,25.06,25.1,25.05,25.1,11500.0,23.7745,23.8124,23.765,23.8124,11500.0
2005-04-25 15:35:00,25.12,25.12,25.09,25.1,9500.0,23.8314,23.8314,23.8029,23.8124,9500.0
2005-04-25 15:40:00,25.1,25.15,25.1,25.14,17000.0,23.8124,23.8598,23.8124,23.8504,17000.0
2005-04-25 15:45:00,25.14,25.14,25.07,25.09,10500.0,23.8504,23.8504,23.7839,23.8029,10500.0
2005-04-25 15:50:00,25.1,25.18,25.08,25.17,8600.0,23.8124,23.8883,23.7934,23.8788,8600.0
2005-04-25 15:55:00,25.16,25.2,25.14,25.2,14800.0,23.8693,23.9073,23.8504,23.9073,14800.0
2005-04-26 09:30:00,25.27,25.3,25.17,25.19,18800.0,23.9737,24.0021,23.8788,23.8978,18800.0
2005-04-26 09:35:00,25.19,25.35,25.19,25.24,10700.0,23.8978,24.0496,23.8978,23.9452,10700.0
2005-04-26 09:40:00,25.24,25.32,25.24,25.25,5600.0,23.9452,24.0211,23.9452,23.9547,5600.0
2005-04-26 09:45:00,25.25,25.27,25.22,25.23,10000.0,23.9547,23.9737,23.9262,23.9357,10000.0
2005-04-26 09:50:00,25.26,25.36,25.26,25.36,11900.0,23.9642,24.0591,23.9642,24.0591,11900.0
2005-04-26 09:55:00,25.38,25.38,25.18,25.28,10600.0,24.078,24.078,23.8883,23.9832,10600.0
2005-04-26 10:00:00,25.28,25.36,25.23,25.23,9700.0,23.9832,24.0591,23.9357,23.9357,9700.0
2005-04-26 10:05:00,25.28,25.31,25.24,25.26,10400.0,23.9832,24.0116,23.9452,23.9642,10400.0
2005-04-26 10:10:00,25.26,25.39,25.26,25.37,9700.0,23.9642,24.0875,23.9642,24.0686,9700.0
2005-04-26 10:15:00,25.37,25.55,25.37,25.5,15100.0,24.0686,24.2393,24.0686,24.1919,15100.0
2005-04-26 10:20:00,25.54,25.54,25.41,25.41,13700.0,24.2298,24.2298,24.1065,24.1065,13700.0
2005-04-26 10:25:00,25.44,25.5,25.36,25.42,7800.0,24.135,24.1919,24.0591,24.116,7800.0
2005-04-26 10:30:00,25.43,25.5,25.4,25.48,7600.0,24.1255,24.1919,24.097,24.1729,7600.0
2005-04-26 10:35:00,25.48,25.48,25.39,25.39,21900.0,24.1729,24.1729,24.0875,24.0875,21900.0
2005-04-26 10:40:00,25.4,25.45,25.38,25.44,27800.0,24.097,24.1444,24.078,24.135,27800.0
2005-04-26 10:45:00,25.45,25.51,25.42,25.51,7800.0,24.1444,24.2014,24.116,24.2014,7800.0
2005-04-26 10:50:00,25.48,25.57,25.47,25.57,4800.0,24.1729,24.2583,24.1634,24.2583,4800.0
2005-04-26 10:55:00,25.56,25.57,25.5,25.5,5300.0,24.2488,24.2583,24.1919,24.1919,5300.0
2005-04-26 11:00:00,25.46,25.5,25.42,25.45,6800.0,24.1539,24.1919,24.116,24.1444,6800.0
2005-04-26 11:05:00,25.45,25.49,25.43,25.45,4100.0,24.1444,24.1824,24.1255,24.1444,4100.0
2005-04-26 11:10:00,25.45,25.5,25.41,25.47,4200.0,24.1444,24.1919,24.1065,24.1634,4200.0
2005-04-26 11:15:00,25.46,25.46,25.42,25.44,1800.0,24.1539,24.1539,24.116,24.135,1800.0
2005-04-26 11:20:00,25.45,25.45,25.37,25.37,9600.0,24.1444,24.1444,24.0686,24.0686,9600.0
2005-04-26 11:25:00,25.38,25.39,25.34,25.39,5300.0,24.078,24.0875,24.0401,24.0875,5300.0
2005-04-26 11:30:00,25.38,25.39,25.3,25.3,3900.0,24.078,24.0875,24.0021,24.0021,3900.0
2005-04-26 11:35:00,25.28,25.35,25.23,25.34,14300.0,23.9832,24.0496,23.9357,24.0401,14300.0
2005-04-26 11:40:00,25.34,25.38,25.34,25.37,2100.0,24.0401,24.078,24.0401,24.0686,2100.0
2005-04-26 11:45:00,25.36,25.36,25.24,25.3,16400.0,24.0591,24.0591,23.9452,24.0021,16400.0
2005-04-26 11:50:00,25.31,25.33,25.26,25.26,4800.0,24.0116,24.0306,23.9642,23.9642,4800.0
2005-04-26 11:55:00,25.26,25.26,25.2,25.24,4700.0,23.9642,23.9642,23.9073,23.9452,4700.0
2005-04-26 12:00:00,25.23,25.24,25.19,25.2,7900.0,23.9357,23.9452,23.8978,23.9073,7900.0
2005-04-26 12:05:00,25.2,25.21,25.18,25.19,3600.0,23.9073,23.9168,23.8883,23.8978,3600.0
2005-04-26 12:10:00,25.18,25.18,25.15,25.16,3400.0,23.8883,23.8883,23.8598,23.8693,3400.0
2005-04-26 12:15:00,25.17,25.2,25.17,25.2,6200.0,23.8788,23.9073,23.8788,23.9073,6200.0
2005-04-26 12:20:00,25.2,25.24,25.17,25.24,4200.0,23.9073,23.9452,23.8788,23.9452,4200.0
2005-04-26 12:25:00,25.24,25.24,25.23,25.23,4400.0,23.9452,23.9452,23.9357,23.9357,4400.0
2005-04-26 12:30:00,25.23,25.25,25.22,25.25,5600.0,23.9357,23.9547,23.9262,23.9547,5600.0
2005-04-26 12:35:00,25.22,25.23,25.2,25.2,3200.0,23.9262,23.9357,23.9073,23.9073,3200.0
2005-04-26 12:40:00,25.21,25.23,25.2,25.23,3100.0,23.9168,23.9357,23.9073,23.9357,3100.0
2005-04-26 12:45:00,25.23,25.24,25.22,25.23,3500.0,23.9357,23.9452,23.9262,23.9357,3500.0
2005-04-26 12:50:00,25.23,25.26,25.23,25.26,13200.0,23.9357,23.9642,23.9357,23.9642,13200.0
2005-04-26 12:55:00,25.28,25.29,25.26,25.28,4500.0,23.9832,23.9927,23.9642,23.9832,4500.0
2005-04-26 13:00:00,25.28,25.29,25.25,25.27,10100.0,23.9832,23.9927,23.9547,23.9737,10100.0
2005-04-26 13:05:00,25.27,25.34,25.25,25.3,6500.0,23.9737,24.0401,23.9547,24.0021,6500.0
2005-04-26 13:10:00,25.31,25.32,25.3,25.31,1500.0,24.0116,24.0211,24.0021,24.0116,1500.0
2005-04-26 13:15:00,25.32,25.37,25.32,25.37,6600.0,24.0211,24.0686,24.0211,24.0686,6600.0
2005-04-26 13:20:00,25.35,25.35,25.31,25.31,4800.0,24.0496,24.0496,24.0116,24.0116,4800.0
2005-04-26 13:25:00,25.32,25.32,25.3,25.3,10700.0,24.0211,24.0211,24.0021,24.0021,10700.0
2005-04-26 13:30:00,25.31,25.33,25.31,25.31,6600.0,24.0116,24.0306,24.0116,24.0116,6600.0
2005-04-26 13:35:00,25.31,25.33,25.3,25.32,2200.0,24.0116,24.0306,24.0021,24.0211,2200.0
2005-04-26 13:40:00,25.35,25.36,25.32,25.33,3000.0,24.0496,24.0591,24.0211,24.0306,3000.0
2005-04-26 13:45:00,25.31,25.37,25.3,25.35,4500.0,24.0116,24.0686,24.0021,24.0496,4500.0
2005-04-26 13:50:00,25.34,25.38,25.33,25.36,3300.0,24.0401,24.078,24.0306,24.0591,3300.0
2005-04-26 13:55:00,25.38,25.38,25.35,25.36,2800.0,24.078,24.078,24.0496,24.0591,2800.0
2005-04-26 14:00:00,25.35,25.39,25.35,25.37,4700.0,24.0496,24.0875,24.0496,24.0686,4700.0
2005-04-26 14:05:00,25.37,25.38,25.34,25.34,12900.0,24.0686,24.078,24.0401,24.0401,12900.0
2005-04-26 14:10:00,25.34,25.38,25.33,25.34,5100.0,24.0401,24.078,24.0306,24.0401,5100.0
2005-04-26 14:15:00,25.34,25.37,25.33,25.36,8300.0,24.0401,24.0686,24.0306,24.0591,8300.0
2005-04-26 14:20:00,25.35,25.37,25.34,25.35,17800.0,24.0496,24.0686,24.0401,24.0496,17800.0
2005-04-26 14:25:00,25.35,25.4,25.35,25.39,9700.0,24.0496,24.097,24.0496,24.0875,9700.0
2005-04-26 14:30:00,25.39,25.39,25.37,25.37,8700.0,24.0875,24.0875,24.0686,24.0686,8700.0
2005-04-26 14:35:00,25.38,25.41,25.38,25.4,11700.0,24.078,24.1065,24.078,24.097,11700.0
2005-04-26 14:40:00,25.4,25.4,25.33,25.33,9800.0,24.097,24.097,24.0306,24.0306,9800.0
2005-04-26 14:45:00,25.34,25.37,25.33,25.34,12000.0,24.0401,24.0686,24.0306,24.0401,12000.0
2005-04-26 14:50:00,25.34,25.41,25.33,25.41,108200.0,24.0401,24.1065,24.0306,24.1065,108200.0
2005-04-26 14:55:00,25.4,25.4,25.33,25.34,31600.0,24.097,24.097,24.0306,24.0401,31600.0
2005-04-26 15:00:00,25.34,25.35,25.32,25.35,63200.0,24.0401,24.0496,24.0211,24.0496,63200.0
2005-04-26 15:05:00,25.35,25.35,25.31,25.31,41200.0,24.0496,24.0496,24.0116,24.0116,41200.0
2005-04-26 15:10:00,25.32,25.33,25.3,25.3,40700.0,24.0211,24.0306,24.0021,24.0021,40700.0
2005-04-26 15:15:00,25.31,25.31,25.29,25.3,9400.0,24.0116,24.0116,23.9927,24.0021,9400.0
2005-04-26 15:20:00,25.3,25.33,25.29,25.31,10700.0,24.0021,24.0306,23.9927,24.0116,10700.0
2005-04-26 15:25:00,25.34,25.34,25.29,25.29,10600.0,24.0401,24.0401,23.9927,23.9927,10600.0
2005-04-26 15:30:00,25.29,25.3,25.28,25.28,17500.0,23.9927,24.0021,23.9832,23.9832,17500.0
2005-04-26 15:35:00,25.28,25.28,25.27,25.28,9400.0,23.9832,23.9832,23.9737,23.9832,9400.0
2005-04-26 15:40:00,25.29,25.29,25.22,25.25,15200.0,23.9927,23.9927,23.9262,23.9547,15200.0
2005-04-26 15:45:00,25.25,25.31,25.25,25.31,14700.0,23.9547,24.0116,23.9547,24.0116,14700.0
2005-04-26 15:50:00,25.3,25.3,25.2,25.23,15700.0,24.0021,24.0021,23.9073,23.9357,15700.0
2005-04-26 15:55:00,25.23,25.28,25.19,25.28,45200.0,23.9357,23.9832,23.8978,23.9832,45200.0
2005-04-27 09:30:00,25.1,25.15,25.01,25.01,7500.0,23.8124,23.8598,23.727,23.727,7500.0
2005-04-27 09:35:00,25.01,25.02,24.75,24.75,9000.0,23.727,23.7365,23.4804,23.4804,9000.0
2005-04-27 09:40:00,24.71,24.71,24.51,24.51,18900.0,23.4424,23.4424,23.2527,23.2527,18900.0
2005-04-27 09:45:00,24.5,24.5,24.38,24.38,22700.0,23.2432,23.2432,23.1293,23.1293,22700.0
2005-04-27 09:50:00,24.38,24.46,24.13,24.14,26300.0,23.1293,23.2052,22.8922,22.9017,26300.0
2005-04-27 09:55:00,24.14,24.18,23.98,24.18,93100.0,22.9017,22.9396,22.7499,22.9396,93100.0
2005-04-27 10:00:00,24.18,24.38,24.18,24.38,38000.0,22.9396,23.1293,22.9396,23.1293,38000.0
2005-04-27 10:05:00,24.31,24.38,23.96,23.96,27900.0,23.0629,23.1293,22.7309,22.7309,27900.0
2005-04-27 10:10:00,23.96,24.22,23.96,24.1,101100.0,22.7309,22.9775,22.7309,22.8637,101100.0
2005-04-27 10:15:00,24.1,24.13,24.07,24.1,72700.0,22.8637,22.8922,22.8352,22.8637,72700.0
2005-04-27 10:20:00,24.11,24.15,24.0,24.0,103000.0,22.8732,22.9111,22.7688,22.7688,103000.0
2005-04-27 10:25:00,24.01,24.04,24.01,24.04,5500.0,22.7783,22.8068,22.7783,22.8068,5500.0
2005-04-27 10:30:00,24.04,24.17,24.04,24.16,83000.0,22.8068,22.9301,22.8068,22.9206,83000.0
2005-04-27 10:35:00,24.17,24.17,24.12,24.14,22700.0,22.9301,22.9301,22.8827,22.9017,22700.0
2005-04-27 10:40:00,24.13,24.17,24.12,24.17,23200.0,22.8922,22.9301,22.8827,22.9301,23200.0
2005-04-27 10:45:00,24.16,24.2,24.12,24.17,20600.0,22.9206,22.9586,22.8827,22.9301,20600.0
2005-04-27 10:50:00,24.17,24.25,24.16,24.24,56900.0,22.9301,23.006,22.9206,22.9965,56900.0
2005-04-27 10:55:00,24.24,24.25,24.2,24.24,19400.0,22.9965,23.006,22.9586,22.9965,19400.0
2005-04-27 11:00:00,24.24,24.27,24.2,24.25,42500.0,22.9965,23.025,22.9586,23.006,42500.0
2005-04-27 11:05:00,24.25,24.35,24.25,24.34,16500.0,23.006,23.1009,23.006,23.0914,16500.0
2005-04-27 11:10:00,24.34,24.35,24.33,24.34,20500.0,23.0914,23.1009,23.0819,23.0914,20500.0
2005-04-27 11:15:00,24.35,24.38,24.33,24.38,33900.0,23.1009,23.1293,23.0819,23.1293,33900.0
2005-04-27 11:20:00,24.38,24.38,24.34,24.34,32000.0,23.1293,23.1293,23.0914,23.0914,32000.0
2005-04-27 11:25:00,24.36,24.44,24.35,24.4,9900.0,23.1104,23.1863,23.1009,23.1483,9900.0
2005-04-27 11:30:00,24.41,24.42,24.35,24.41,10000.0,23.1578,23.1673,23.1009,23.1578,10000.0
2005-04-27 11:35:00,24.4,24.4,24.3,24.34,10200.0,23.1483,23.1483,23.0534,23.0914,10200.0
2005-04-27 11:40:00,24.37,24.44,24.37,24.43,13300.0,23.1199,23.1863,23.1199,23.1768,13300.0
2005-04-27 11:45:00,24.43,24.5,24.41,24.5,43100.0,23.1768,23.2432,23.1578,23.2432,43100.0
2005-04-27 11:50:00,24.49,24.52,24.49,24.52,88200.0,23.2337,23.2622,23.2337,23.2622,88200.0
2005-04-27 11:55:00,24.52,24.66,24.52,24.57,31900.0,23.2622,23.395,23.2622,23.3096,31900.0
2005-04-27 12:00:00,24.58,24.69,24.58,24.63,8700.0,23.3191,23.4234,23.3191,23.3665,8700.0
2005-04-27 12:05:00,24.61,24.64,24.58,24.59,79200.0,23.3475,23.376,23.3191,23.3286,79200.0
2005-04-27 12:10:00,24.59,24.67,24.59,24.66,6400.0,23.3286,23.4045,23.3286,23.395,6400.0
2005-04-27 12:15:00,24.66,24.67,24.61,24.64,25200.0,23.395,23.4045,23.3475,23.376,25200.0
2005-04-27 12:20:00,24.64,24.64,24.55,24.6,59800.0,23.376,23.376,23.2906,23.3381,59800.0
2005-04-27 12:25:00,24.6,24.61,24.56,24.58,4000.0,23.3381,23.3475,23.3001,23.3191,4000.0
2005-04-27 12:30:00,24.57,24.58,24.55,24.55,6000.0,23.3096,23.3191,23.2906,23.2906,6000.0
2005-04-27 12:35:00,24.55,24.55,24.53,24.55,4000.0,23.2906,23.2906,23.2716,23.2906,4000.0
2005-04-27 12:40:00,24.53,24.64,24.53,24.62,3100.0,23.2716,23.376,23.2716,23.357,3100.0
2005-04-27 12:45:00,24.63,24.66,24.61,24.64,4500.0,23.3665,23.395,23.3475,23.376,4500.0
2005-04-27 12:50:00,24.6,24.6,24.55,24.58,6900.0,23.3381,23.3381,23.2906,23.3191,6900.0
2005-04-27 12:55:00,24.56,24.61,24.56,24.6,3500.0,23.3001,23.3475,23.3001,23.3381,3500.0
2005-04-27 13:00:00,24.61,24.61,24.54,24.54,24700.0,23.3475,23.3475,23.2811,23.2811,24700.0
2005-04-27 13:05:00,24.55,24.57,24.54,24.55,16300.0,23.2906,23.3096,23.2811,23.2906,16300.0
2005-04-27 13:10:00,24.56,24.6,24.55,24.57,26400.0,23.3001,23.3381,23.2906,23.3096,26400.0
2005-04-27 13:15:00,24.55,24.55,24.48,24.48,32700.0,23.2906,23.2906,23.2242,23.2242,32700.0
2005-04-27 13:20:00,24.47,24.49,24.46,24.48,7000.0,23.2147,23.2337,23.2052,23.2242,7000.0
2005-04-27 13:25:00,24.48,24.54,24.48,24.54,12100.0,23.2242,23.2811,23.2242,23.2811,12100.0
2005-04-27 13:30:00,24.54,24.6,24.54,24.6,12900.0,23.2811,23.3381,23.2811,23.3381,12900.0
2005-04-27 13:35:00,24.58,24.65,24.58,24.62,5900.0,23.3191,23.3855,23.3191,23.357,5900.0
2005-04-27 13:40:00,24.62,24.62,24.57,24.58,5000.0,23.357,23.357,23.3096,23.3191,5000.0
2005-04-27 13:45:00,24.56,24.59,24.55,24.59,5200.0,23.3001,23.3286,23.2906,23.3286,5200.0
2005-04-27 13:50:00,24.6,24.6,24.55,24.56,43100.0,23.3381,23.3381,23.2906,23.3001,43100.0
2005-04-27 13:55:00,24.56,24.6,24.56,24.6,5500.0,23.3001,23.3381,23.3001,23.3381,5500.0
2005-04-27 14:00:00,24.6,24.63,24.58,24.63,3800.0,23.3381,23.3665,23.3191,23.3665,3800.0
2005-04-27 14:05:00,24.62,24.63,24.59,24.6,6700.0,23.357,23.3665,23.3286,23.3381,6700.0
2005-04-27 14:10:00,24.58,24.58,24.55,24.55,7800.0,23.3191,23.3191,23.2906,23.2906,7800.0
2005-04-27 14:15:00,24.55,24.55,24.51,24.52,12300.0,23.2906,23.2906,23.2527,23.2622,12300.0
2005-04-27 14:20:00,24.52,24.57,24.51,24.53,77500.0,23.2622,23.3096,23.2527,23.2716,77500.0
2005-04-27 14:25:00,24.52,24.52,24.51,24.51,10800.0,23.2622,23.2622,23.2527,23.2527,10800.0
2005-04-27 14:30:00,24.51,24.52,24.5,24.5,11800.0,23.2527,23.2622,23.2432,23.2432,11800.0
2005-04-27 14:35:00,24.5,24.51,24.5,24.5,9500.0,23.2432,23.2527,23.2432,23.2432,9500.0
2005-04-27 14:40:00,24.5,24.51,24.49,24.5,11800.0,23.2432,23.2527,23.2337,23.2432,11800.0
2005-04-27 14:45:00,24.48,24.49,24.46,24.47,12300.0,23.2242,23.2337,23.2052,23.2147,12300.0
2005-04-27 14:50:00,24.47,24.59,24.46,24.59,32900.0,23.2147,23.3286,23.2052,23.3286,32900.0
2005-04-27 14:55:00,24.58,24.61,24.57,24.59,5000.0,23.3191,23.3475,23.3096,23.3286,5000.0
2005-04-27 15:00:00,24.61,24.64,24.58,24.63,8700.0,23.3475,23.376,23.3191,23.3665,8700.0
2005-04-27 15:05:00,24.62,24.66,24.61,24.63,32200.0,23.357,23.395,23.3475,23.3665,32200.0
2005-04-27 15:10:00,24.63,24.63,24.6,24.62,30300.0,23.3665,23.3665,23.3381,23.357,30300.0
2005-04-27 15:15:00,24.64,24.64,24.6,24.62,7700.0,23.376,23.376,23.3381,23.357,7700.0
2005-04-27 15:20:00,24.62,24.7,24.61,24.67,25300.0,23.357,23.4329,23.3475,23.4045,25300.0
2005-04-27 15:25:00,24.67,24.67,24.6,24.6,25500.0,23.4045,23.4045,23.3381,23.3381,25500.0
2005-04-27 15:30:00,24.59,24.62,24.57,24.59,108200.0,23.3286,23.357,23.3096,23.3286,108200.0
2005-04-27 15:35:00,24.6,24.6,24.56,24.57,11900.0,23.3381,23.3381,23.3001,23.3096,11900.0
2005-04-27 15:40:00,24.58,24.6,24.56,24.58,20300.0,23.3191,23.3381,23.3001,23.3191,20300.0
2005-04-27 15:45:00,24.58,24.58,24.47,24.55,28000.0,23.3191,23.3191,23.2147,23.2906,28000.0
2005-04-27 15:50:00,24.55,24.55,24.51,24.52,19400.0,23.2906,23.2906,23.2527,23.2622,19400.0
2005-04-27 15:55:00,24.52,24.53,24.47,24.47,44800.0,23.2622,23.2716,23.2147,23.2147,44800.0
2005-04-28 09:30:00,24.47,24.48,24.4,24.4,9200.0,23.2147,23.2242,23.1483,23.1483,9200.0
2005-04-28 09:35:00,24.4,24.41,24.34,24.35,4100.0,23.1483,23.1578,23.0914,23.1009,4100.0
2005-04-28 09:40:00,24.35,24.35,24.11,24.15,15300.0,23.1009,23.1009,22.8732,22.9111,15300.0
2005-04-28 09:45:00,24.15,24.22,24.15,24.19,11000.0,22.9111,22.9775,22.9111,22.9491,11000.0
2005-04-28 09:50:00,24.19,24.19,24.12,24.12,7600.0,22.9491,22.9491,22.8827,22.8827,7600.0
2005-04-28 09:55:00,24.1,24.1,24.04,24.05,12000.0,22.8637,22.8637,22.8068,22.8163,12000.0
2005-04-28 10:00:00,24.06,24.08,24.04,24.08,23700.0,22.8258,22.8447,22.8068,22.8447,23700.0
2005-04-28 10:05:00,24.1,24.15,24.1,24.13,15400.0,22.8637,22.9111,22.8637,22.8922,15400.0
2005-04-28 10:10:00,24.13,24.15,24.12,24.15,8100.0,22.8922,22.9111,22.8827,22.9111,8100.0
2005-04-28 10:15:00,24.14,24.15,24.09,24.11,7800.0,22.9017,22.9111,22.8542,22.8732,7800.0
2005-04-28 10:20:00,24.11,24.14,24.1,24.14,8800.0,22.8732,22.9017,22.8637,22.9017,8800.0
2005-04-28 10:25:00,24.13,24.2,24.13,24.2,7400.0,22.8922,22.9586,22.8922,22.9586,7400.0
2005-04-28 10:30:00,24.25,24.39,24.25,24.33,18000.0,23.006,23.1388,23.006,23.0819,18000.0
2005-04-28 10:35:00,24.33,24.36,24.28,24.28,6800.0,23.0819,23.1104,23.0345,23.0345,6800.0
2005-04-28 10:40:00,24.27,24.27,24.23,24.25,7400.0,23.025,23.025,22.987,23.006,7400.0
2005-04-28 10:45:00,24.25,24.25,24.23,24.25,4300.0,23.006,23.006,22.987,23.006,4300.0
2005-04-28 10:50:00,24.24,24.25,24.21,24.21,5600.0,22.9965,23.006,22.9681,22.9681,5600.0
2005-04-28 10:55:00,24.21,24.23,24.2,24.23,6900.0,22.9681,22.987,22.9586,22.987,6900.0
2005-04-28 11:00:00,24.22,24.29,24.22,24.29,9200.0,22.9775,23.044,22.9775,23.044,9200.0
2005-04-28 11:05:00,24.29,24.39,24.29,24.36,19300.0,23.044,23.1388,23.044,23.1104,19300.0
2005-04-28 11:10:00,24.36,24.37,24.36,24.37,8400.0,23.1104,23.1199,23.1104,23.1199,8400.0
2005-04-28 11:15:00,24.39,24.44,24.38,24.42,15800.0,23.1388,23.1863,23.1293,23.1673,15800.0
2005-04-28 11:20:00,24.42,24.42,24.4,24.41,2400.0,23.1673,23.1673,23.1483,23.1578,2400.0
2005-04-28 11:25:00,24.42,24.42,24.4,24.41,16500.0,23.1673,23.1673,23.1483,23.1578,16500.0
2005-04-28 11:30:00,24.41,24.42,24.36,24.38,11000.0,23.1578,23.1673,23.1104,23.1293,11000.0
2005-04-28 11:35:00,24.38,24.41,24.38,24.41,9900.0,23.1293,23.1578,23.1293,23.1578,9900.0
2005-04-28 11:40:00,24.41,24.42,24.38,24.4,9500.0,23.1578,23.1673,23.1293,23.1483,9500.0
2005-04-28 11:45:00,24.4,24.4,24.39,24.39,2100.0,23.1483,23.1483,23.1388,23.1388,2100.0
2005-04-28 11:50:00,24.39,24.42,24.39,24.42,8500.0,23.1388,23.1673,23.1388,23.1673,8500.0
2005-04-28 11:55:00,24.42,24.42,24.41,24.42,4600.0,23.1673,23.1673,23.1578,23.1673,4600.0
2005-04-28 12:00:00,24.41,24.44,24.41,24.43,5300.0,23.1578,23.1863,23.1578,23.1768,5300.0
2005-04-28 12:05:00,24.43,24.44,24.41,24.41,4800.0,23.1768,23.1863,23.1578,23.1578,4800.0
2005-04-28 12:10:00,24.41,24.42,24.38,24.4,6200.0,23.1578,23.1673,23.1293,23.1483,6200.0
2005-04-28 12:15:00,24.4,24.42,24.4,24.41,7000.0,23.1483,23.1673,23.1483,23.1578,7000.0
2005-04-28 12:20:00,24.41,24.42,24.39,24.41,5100.0,23.1578,23.1673,23.1388,23.1578,5100.0
2005-04-28 12:25:00,24.42,24.44,24.41,24.43,13600.0,23.1673,23.1863,23.1578,23.1768,13600.0
2005-04-28 12:30:00,24.43,24.45,24.43,24.45,4500.0,23.1768,23.1957,23.1768,23.1957,4500.0
2005-04-28 12:35:00,24.45,24.45,24.44,24.44,1400.0,23.1957,23.1957,23.1863,23.1863,1400.0
2005-04-28 12:40:00,24.44,24.45,24.44,24.44,2700.0,23.1863,23.1957,23.1863,23.1863,2700.0
2005-04-28 12:45:00,24.45,24.47,24.43,24.43,8100.0,23.1957,23.2147,23.1768,23.1768,8100.0
2005-04-28 12:50:00,24.43,24.44,24.42,24.44,2000.0,23.1768,23.1863,23.1673,23.1863,2000.0
2005-04-28 12:55:00,24.43,24.44,24.43,24.44,4600.0,23.1768,23.1863,23.1768,23.1863,4600.0
2005-04-28 13:00:00,24.44,24.44,24.4,24.4,8200.0,23.1863,23.1863,23.1483,23.1483,8200.0
2005-04-28 13:05:00,24.4,24.41,24.39,24.39,3300.0,23.1483,23.1578,23.1388,23.1388,3300.0
2005-04-28 13:10:00,24.39,24.4,24.37,24.37,6500.0,23.1388,23.1483,23.1199,23.1199,6500.0
2005-04-28 13:15:00,24.37,24.38,24.31,24.31,9700.0,23.1199,23.1293,23.0629,23.0629,9700.0
2005-04-28 13:20:00,24.32,24.33,24.31,24.31,2500.0,23.0724,23.0819,23.0629,23.0629,2500.0
2005-04-28 13:25:00,24.31,24.32,24.3,24.31,2600.0,23.0629,23.0724,23.0534,23.0629,2600.0
2005-04-28 13:30:00,24.3,24.31,24.28,24.28,7200.0,23.0534,23.0629,23.0345,23.0345,7200.0
2005-04-28 13:35:00,24.29,24.3,24.27,24.3,7100.0,23.044,23.0534,23.025,23.0534,7100.0
2005-04-28 13:40:00,24.3,24.32,24.3,24.3,6000.0,23.0534,23.0724,23.0534,23.0534,6000.0
2005-04-28 13:45:00,24.3,24.31,24.28,24.28,3900.0,23.0534,23.0629,23.0345,23.0345,3900.0
2005-04-28 13:50:00,24.28,24.3,24.27,24.3,5000.0,23.0345,23.0534,23.025,23.0534,5000.0
2005-04-28 13:55:00,24.3,24.33,24.3,24.32,5000.0,23.0534,23.0819,23.0534,23.0724,5000.0
2005-04-28 14:00:00,24.33,24.42,24.32,24.41,11500.0,23.0819,23.1673,23.0724,23.1578,11500.0
2005-04-28 14:05:00,24.41,24.41,24.34,24.36,8300.0,23.1578,23.1578,23.0914,23.1104,8300.0
2005-04-28 14:10:00,24.37,24.37,24.35,24.36,3600.0,23.1199,23.1199,23.1009,23.1104,3600.0
2005-04-28 14:15:00,24.36,24.36,24.35,24.35,17500.0,23.1104,23.1104,23.1009,23.1009,17500.0
2005-04-28 14:20:00,24.35,24.35,24.27,24.27,30900.0,23.1009,23.1009,23.025,23.025,30900.0
2005-04-28 14:25:00,24.28,24.29,24.23,24.24,8600.0,23.0345,23.044,22.987,22.9965,8600.0
2005-04-28 14:30:00,24.23,24.23,24.2,24.22,7900.0,22.987,22.987,22.9586,22.9775,7900.0
2005-04-28 14:35:00,24.21,24.23,24.21,24.23,8600.0,22.9681,22.987,22.9681,22.987,8600.0
2005-04-28 14:40:00,24.22,24.22,24.19,24.19,19600.0,22.9775,22.9775,22.9491,22.9491,19600.0
2005-04-28 14:45:00,24.19,24.21,24.17,24.21,16700.0,22.9491,22.9681,22.9301,22.9681,16700.0
2005-04-28 14:50:00,24.21,24.23,24.2,24.23,13700.0,22.9681,22.987,22.9586,22.987,13700.0
2005-04-28 14:55:00,24.24,24.3,24.24,24.3,21000.0,22.9965,23.0534,22.9965,23.0534,21000.0
2005-04-28 15:00:00,24.3,24.3,24.27,24.29,20600.0,23.0534,23.0534,23.025,23.044,20600.0
2005-04-28 15:05:00,24.29,24.29,24.27,24.27,19100.0,23.044,23.044,23.025,23.025,19100.0
2005-04-28 15:10:00,24.27,24.27,24.19,24.2,11100.0,23.025,23.025,22.9491,22.9586,11100.0
2005-04-28 15:15:00,24.19,24.23,24.18,24.23,12900.0,22.9491,22.987,22.9396,22.987,12900.0
2005-04-28 15:20:00,24.23,24.25,24.23,24.24,6100.0,22.987,23.006,22.987,22.9965,6100.0
2005-04-28 15:25:00,24.25,24.28,24.22,24.26,17100.0,23.006,23.0345,22.9775,23.0155,17100.0
2005-04-28 15:30:00,24.26,24.26,24.22,24.22,13100.0,23.0155,23.0155,22.9775,22.9775,13100.0
2005-04-28 15:35:00,24.23,24.25,24.21,24.25,12800.0,22.987,23.006,22.9681,23.006,12800.0
2005-04-28 15:40:00,24.24,24.25,24.24,24.24,7600.0,22.9965,23.006,22.9965,22.9965,7600.0
2005-04-28 15:45:00,24.23,24.23,24.2,24.2,16500.0,22.987,22.987,22.9586,22.9586,16500.0
2005-04-28 15:50:00,24.2,24.24,24.2,24.23,17300.0,22.9586,22.9965,22.9586,22.987,17300.0
2005-04-28 15:55:00,24.23,24.25,24.23,24.24,40200.0,22.987,23.006,22.987,22.9965,40200.0
2005-04-29 09:30:00,24.37,24.63,24.36,24.59,14200.0,23.1199,23.3665,23.1104,23.3286,14200.0
2005-04-29 09:35:00,24.59,24.65,24.5,24.61,15000.0,23.3286,23.3855,23.2432,23.3475,15000.0
2005-04-29 09:40:00,24.59,24.6,24.54,24.56,15300.0,23.3286,23.3381,23.2811,23.3001,15300.0
2005-04-29 09:45:00,24.56,24.72,24.56,24.7,16300.0,23.3001,23.4519,23.3001,23.4329,16300.0
2005-04-29 09:50:00,24.69,24.69,24.6,24.6,6200.0,23.4234,23.4234,23.3381,23.3381,6200.0
2005-04-29 09:55:00,24.6,24.68,24.6,24.64,20600.0,23.3381,23.4139,23.3381,23.376,20600.0
2005-04-29 10:00:00,24.65,24.66,24.53,24.53,29400.0,23.3855,23.395,23.2716,23.2716,29400.0
2005-04-29 10:05:00,24.53,24.53,24.42,24.42,24800.0,23.2716,23.2716,23.1673,23.1673,24800.0
2005-04-29 10:10:00,24.41,24.44,24.35,24.39,8700.0,23.1578,23.1863,23.1009,23.1388,8700.0
2005-04-29 10:15:00,24.4,24.45,24.4,24.42,5100.0,23.1483,23.1957,23.1483,23.1673,5100.0
2005-04-29 10:20:00,24.42,24.45,24.42,24.42,4000.0,23.1673,23.1957,23.1673,23.1673,4000.0
2005-04-29 10:25:00,24.42,24.46,24.41,24.45,12000.0,23.1673,23.2052,23.1578,23.1957,12000.0
2005-04-29 10:30:00,24.45,24.46,24.4,24.4,11500.0,23.1957,23.2052,23.1483,23.1483,11500.0
2005-04-29 10:35:00,24.4,24.45,24.4,24.43,6900.0,23.1483,23.1957,23.1483,23.1768,6900.0
2005-04-29 10:40:00,24.43,24.45,24.42,24.45,9600.0,23.1768,23.1957,23.1673,23.1957,9600.0
2005-04-29 10:45:00,24.44,24.44,24.35,24.35,5500.0,23.1863,23.1863,23.1009,23.1009,5500.0
2005-04-29 10:50:00,24.34,24.39,24.34,24.38,8900.0,23.0914,23.1388,23.0914,23.1293,8900.0
2005-04-29 10:55:00,24.38,24.44,24.38,24.44,4700.0,23.1293,23.1863,23.1293,23.1863,4700.0
2005-04-29 11:00:00,24.43,24.47,24.42,24.45,11400.0,23.1768,23.2147,23.1673,23.1957,11400.0
2005-04-29 11:05:00,24.45,24.51,24.45,24.51,25700.0,23.1957,23.2527,23.1957,23.2527,25700.0
2005-04-29 11:10:00,24.53,24.55,24.51,24.52,8500.0,23.2716,23.2906,23.2527,23.2622,8500.0
2005-04-29 11:15:00,24.5,24.56,24.5,24.53,5000.0,23.2432,23.3001,23.2432,23.2716,5000.0
2005-04-29 11:20:00,24.53,24.53,24.48,24.48,3300.0,23.2716,23.2716,23.2242,23.2242,3300.0
2005-04-29 11:25:00,24.47,24.52,24.47,24.5,3100.0,23.2147,23.2622,23.2147,23.2432,3100.0
2005-04-29 11:30:00,24.5,24.51,24.48,24.48,2200.0,23.2432,23.2527,23.2242,23.2242,2200.0
2005-04-29 11:35:00,24.47,24.48,24.47,24.48,1900.0,23.2147,23.2242,23.2147,23.2242,1900.0
2005-04-29 11:40:00,24.48,24.48,24.46,24.46,2700.0,23.2242,23.2242,23.2052,23.2052,2700.0
2005-04-29 11:45:00,24.47,24.52,24.47,24.5,4200.0,23.2147,23.2622,23.2147,23.2432,4200.0
2005-04-29 11:50:00,24.5,24.52,24.49,24.5,6300.0,23.2432,23.2622,23.2337,23.2432,6300.0
2005-04-29 11:55:00,24.51,24.52,24.48,24.48,2200.0,23.2527,23.2622,23.2242,23.2242,2200.0
2005-04-29 12:00:00,24.48,24.52,24.47,24.52,5500.0,23.2242,23.2622,23.2147,23.2622,5500.0
2005-04-29 12:05:00,24.51,24.52,24.5,24.52,1000.0,23.2527,23.2622,23.2432,23.2622,1000.0
2005-04-29 12:10:00,24.52,24.52,24.49,24.49,3500.0,23.2622,23.2622,23.2337,23.2337,3500.0
2005-04-29 12:15:00,24.48,24.48,24.46,24.47,4100.0,23.2242,23.2242,23.2052,23.2147,4100.0
2005-04-29 12:20:00,24.47,24.48,24.46,24.47,3300.0,23.2147,23.2242,23.2052,23.2147,3300.0
2005-04-29 12:25:00,24.46,24.47,24.45,24.47,4600.0,23.2052,23.2147,23.1957,23.2147,4600.0
2005-04-29 12:30:00,24.47,24.49,24.47,24.48,3400.0,23.2147,23.2337,23.2147,23.2242,3400.0
2005-04-29 12:35:00,24.48,24.54,24.48,24.54,2900.0,23.2242,23.2811,23.2242,23.2811,2900.0
2005-04-29 12:40:00,24.54,24.57,24.53,24.54,5900.0,23.2811,23.3096,23.2716,23.2811,5900.0
2005-04-29 12:45:00,24.54,24.54,24.51,24.52,1200.0,23.2811,23.2811,23.2527,23.2622,1200.0
2005-04-29 12:50:00,24.52,24.55,24.52,24.53,7900.0,23.2622,23.2906,23.2622,23.2716,7900.0
2005-04-29 12:55:00,24.54,24.56,24.53,24.56,3400.0,23.2811,23.3001,23.2716,23.3001,3400.0
2005-04-29 13:00:00,24.55,24.62,24.54,24.58,10600.0,23.2906,23.357,23.2811,23.3191,10600.0
2005-04-29 13:05:00,24.57,24.64,24.57,24.62,5100.0,23.3096,23.376,23.3096,23.357,5100.0
2005-04-29 13:10:00,24.62,24.66,24.62,24.66,3300.0,23.357,23.395,23.357,23.395,3300.0
2005-04-29 13:15:00,24.66,24.67,24.64,24.66,2000.0,23.395,23.4045,23.376,23.395,2000.0
2005-04-29 13:20:00,24.66,24.75,24.64,24.7,24600.0,23.395,23.4804,23.376,23.4329,24600.0
2005-04-29 13:25:00,24.71,24.71,24.65,24.65,6200.0,23.4424,23.4424,23.3855,23.3855,6200.0
2005-04-29 13:30:00,24.66,24.67,24.65,24.67,3700.0,23.395,23.4045,23.3855,23.4045,3700.0
2005-04-29 13:35:00,24.66,24.67,24.64,24.65,7900.0,23.395,23.4045,23.376,23.3855,7900.0
2005-04-29 13:40:00,24.65,24.65,24.64,24.64,3000.0,23.3855,23.3855,23.376,23.376,3000.0
2005-04-29 13:45:00,24.65,24.69,24.65,24.69,63200.0,23.3855,23.4234,23.3855,23.4234,63200.0
2005-04-29 13:50:00,24.69,24.71,24.68,24.7,7200.0,23.4234,23.4424,23.4139,23.4329,7200.0
2005-04-29 13:55:00,24.71,24.75,24.71,24.75,4200.0,23.4424,23.4804,23.4424,23.4804,4200.0
2005-04-29 14:00:00,24.74,24.79,24.74,24.77,9600.0,23.4709,23.5183,23.4709,23.4993,9600.0
2005-04-29 14:05:00,24.76,24.77,24.76,24.76,8000.0,23.4898,23.4993,23.4898,23.4898,8000.0
2005-04-29 14:10:00,24.76,24.77,24.75,24.77,3100.0,23.4898,23.4993,23.4804,23.4993,3100.0
2005-04-29 14:15:00,24.77,24.79,24.75,24.76,16300.0,23.4993,23.5183,23.4804,23.4898,16300.0
2005-04-29 14:20:00,24.76,24.85,24.76,24.84,10500.0,23.4898,23.5752,23.4898,23.5657,10500.0
2005-04-29 14:25:00,24.84,24.84,24.79,24.83,11300.0,23.5657,23.5657,23.5183,23.5563,11300.0
2005-04-29 14:30:00,24.83,24.93,24.83,24.92,22700.0,23.5563,23.6511,23.5563,23.6416,22700.0
2005-04-29 14:35:00,24.93,24.99,24.93,24.97,12700.0,23.6511,23.708,23.6511,23.6891,12700.0
2005-04-29 14:40:00,24.97,24.97,24.92,24.94,10700.0,23.6891,23.6891,23.6416,23.6606,10700.0
2005-04-29 14:45:00,24.94,24.98,24.93,24.98,6300.0,23.6606,23.6986,23.6511,23.6986,6300.0
2005-04-29 14:50:00,25.01,25.01,24.99,25.0,6200.0,23.727,23.727,23.708,23.7175,6200.0
2005-04-29 14:55:00,25.0,25.02,24.99,25.0,22000.0,23.7175,23.7365,23.708,23.7175,22000.0
2005-04-29 15:00:00,25.0,25.0,24.96,24.98,12800.0,23.7175,23.7175,23.6796,23.6986,12800.0
2005-04-29 15:05:00,24.98,25.02,24.97,25.0,17200.0,23.6986,23.7365,23.6891,23.7175,17200.0
2005-04-29 15:10:00,25.0,25.02,25.0,25.0,12600.0,23.7175,23.7365,23.7175,23.7175,12600.0
2005-04-29 15:15:00,25.0,25.01,25.0,25.0,5500.0,23.7175,23.727,23.7175,23.7175,5500.0
2005-04-29 15:20:00,25.0,25.0,24.91,24.92,9300.0,23.7175,23.7175,23.6322,23.6416,9300.0
2005-04-29 15:25:00,24.92,24.97,24.91,24.91,15300.0,23.6416,23.6891,23.6322,23.6322,15300.0
2005-04-29 15:30:00,24.92,24.94,24.92,24.92,9800.0,23.6416,23.6606,23.6416,23.6416,9800.0
2005-04-29 15:35:00,24.93,24.98,24.92,24.94,9400.0,23.6511,23.6986,23.6416,23.6606,9400.0
2005-04-29 15:40:00,24.95,25.01,24.95,25.0,7600.0,23.6701,23.727,23.6701,23.7175,7600.0
2005-04-29 15:45:00,25.0,25.02,25.0,25.0,21100.0,23.7175,23.7365,23.7175,23.7175,21100.0
2005-04-29 15:50:00,25.01,25.01,25.0,25.0,6400.0,23.727,23.727,23.7175,23.7175,6400.0
2005-04-29 15:55:00,25.0,25.01,24.99,24.99,26200.0,23.7175,23.727,23.708,23.708,26200.0
2005-05-02 09:30:00,25.0,25.4,25.0,25.3,10500.0,23.7175,24.097,23.7175,24.0021,10500.0
2005-05-02 09:35:00,25.27,25.27,25.13,25.13,3700.0,23.9737,23.9737,23.8409,23.8409,3700.0
2005-05-02 09:40:00,25.13,25.13,25.02,25.03,6200.0,23.8409,23.8409,23.7365,23.746,6200.0
2005-05-02 09:45:00,25.03,25.03,24.97,24.97,7300.0,23.746,23.746,23.6891,23.6891,7300.0
2005-05-02 09:50:00,24.97,25.0,24.95,24.95,15500.0,23.6891,23.7175,23.6701,23.6701,15500.0
2005-05-02 09:55:00,25.0,25.15,24.95,25.15,25900.0,23.7175,23.8598,23.6701,23.8598,25900.0
2005-05-02 10:00:00,25.09,25.09,25.0,25.0,7200.0,23.8029,23.8029,23.7175,23.7175,7200.0
2005-05-02 10:05:00,25.01,25.12,25.0,25.12,12100.0,23.727,23.8314,23.7175,23.8314,12100.0
2005-05-02 10:10:00,25.12,25.2,25.06,25.06,12400.0,23.8314,23.9073,23.7745,23.7745,12400.0
2005-05-02 10:15:00,25.05,25.06,25.02,25.02,6300.0,23.765,23.7745,23.7365,23.7365,6300.0
2005-05-02 10:20:00,25.0,25.03,25.0,25.02,6300.0,23.7175,23.746,23.7175,23.7365,6300.0
2005-05-02 10:25:00,25.01,25.06,25.0,25.03,10700.0,23.727,23.7745,23.7175,23.746,10700.0
2005-05-02 10:30:00,25.02,25.02,25.0,25.0,10200.0,23.7365,23.7365,23.7175,23.7175,10200.0
2005-05-02 10:35:00,25.01,25.08,25.01,25.01,17600.0,23.727,23.7934,23.727,23.727,17600.0
2005-05-02 10:40:00,25.01,25.09,25.0,25.08,20100.0,23.727,23.8029,23.7175,23.7934,20100.0
2005-05-02 10:45:00,25.06,25.06,25.0,25.04,6500.0,23.7745,23.7745,23.7175,23.7555,6500.0
2005-05-02 10:50:00,25.01,25.13,25.0,25.07,27800.0,23.727,23.8409,23.7175,23.7839,27800.0
2005-05-02 10:55:00,25.07,25.1,25.05,25.07,4000.0,23.7839,23.8124,23.765,23.7839,4000.0
2005-05-02 11:00:00,25.06,25.07,25.05,25.06,34200.0,23.7745,23.7839,23.765,23.7745,34200.0
2005-05-02 11:05:00,25.07,25.12,25.04,25.07,11900.0,23.7839,23.8314,23.7555,23.7839,11900.0
2005-05-02 11:10:00,25.06,25.12,25.06,25.1,7100.0,23.7745,23.8314,23.7745,23.8124,7100.0
2005-05-02 11:15:00,25.1,25.1,25.06,25.08,5700.0,23.8124,23.8124,23.7745,23.7934,5700.0
2005-05-02 11:20:00,25.08,25.1,25.06,25.08,5400.0,23.7934,23.8124,23.7745,23.7934,5400.0
2005-05-02 11:25:00,25.08,25.09,25.06,25.07,8000.0,23.7934,23.8029,23.7745,23.7839,8000.0
2005-05-02 11:30:00,25.07,25.1,25.07,25.1,8400.0,23.7839,23.8124,23.7839,23.8124,8400.0
2005-05-02 11:35:00,25.1,25.12,25.1,25.1,11100.0,23.8124,23.8314,23.8124,23.8124,11100.0
2005-05-02 11:40:00,25.1,25.12,25.1,25.11,9100.0,23.8124,23.8314,23.8124,23.8219,9100.0
2005-05-02 11:45:00,25.1,25.15,25.1,25.13,8700.0,23.8124,23.8598,23.8124,23.8409,8700.0
2005-05-02 11:50:00,25.13,25.16,25.12,25.16,13700.0,23.8409,23.8693,23.8314,23.8693,13700.0
2005-05-02 11:55:00,25.16,25.18,25.15,25.18,6500.0,23.8693,23.8883,23.8598,23.8883,6500.0
2005-05-02 12:00:00,25.16,25.18,25.15,25.18,16200.0,23.8693,23.8883,23.8598,23.8883,16200.0
2005-05-02 12:05:00,25.17,25.18,25.15,25.15,14400.0,23.8788,23.8883,23.8598,23.8598,14400.0
2005-05-02 12:10:00,25.15,25.15,25.11,25.13,6800.0,23.8598,23.8598,23.8219,23.8409,6800.0
2005-05-02 12:15:00,25.12,25.13,25.1,25.1,5700.0,23.8314,23.8409,23.8124,23.8124,5700.0
2005-05-02 12:20:00,25.1,25.11,25.1,25.1,5600.0,23.8124,23.8219,23.8124,23.8124,5600.0
2005-05-02 12:25:00,25.1,25.13,25.1,25.1,10300.0,23.8124,23.8409,23.8124,23.8124,10300.0
2005-05-02 12:30:00,25.11,25.12,25.1,25.1,13700.0,23.8219,23.8314,23.8124,23.8124,13700.0
2005-05-02 12:35:00,25.1,25.18,25.1,25.18,12000.0,23.8124,23.8883,23.8124,23.8883,12000.0
2005-05-02 12:40:00,25.18,25.18,25.16,25.16,3900.0,23.8883,23.8883,23.8693,23.8693,3900.0
2005-05-02 12:45:00,25.16,25.16,25.14,25.16,2800.0,23.8693,23.8693,23.8504,23.8693,2800.0
2005-05-02 12:50:00,25.15,25.17,25.15,25.16,3600.0,23.8598,23.8788,23.8598,23.8693,3600.0
2005-05-02 12:55:00,25.16,25.16,25.13,25.14,2900.0,23.8693,23.8693,23.8409,23.8504,2900.0
2005-05-02 13:00:00,25.14,25.14,25.12,25.12,5600.0,23.8504,23.8504,23.8314,23.8314,5600.0
2005-05-02 13:05:00,25.12,25.12,25.11,25.12,3600.0,23.8314,23.8314,23.8219,23.8314,3600.0
2005-05-02 13:10:00,25.12,25.12,25.11,25.11,3800.0,23.8314,23.8314,23.8219,23.8219,3800.0
2005-05-02 13:15:00,25.11,25.12,25.1,25.11,17100.0,23.8219,23.8314,23.8124,23.8219,17100.0
2005-05-02 13:20:00,25.12,25.12,25.11,25.12,2600.0,23.8314,23.8314,23.8219,23.8314,2600.0
2005-05-02 13:25:00,25.11,25.11,25.08,25.1,8400.0,23.8219,23.8219,23.7934,23.8124,8400.0
2005-05-02 13:30:00,25.1,25.13,25.1,25.12,28500.0,23.8124,23.8409,23.8124,23.8314,28500.0
2005-05-02 13:35:00,25.11,25.12,25.11,25.11,5200.0,23.8219,23.8314,23.8219,23.8219,5200.0
2005-05-02 13:40:00,25.1,25.13,25.07,25.11,7400.0,23.8124,23.8409,23.7839,23.8219,7400.0
2005-05-02 13:45:00,25.12,25.16,25.11,25.13,5900.0,23.8314,23.8693,23.8219,23.8409,5900.0
2005-05-02 13:50:00,25.13,25.16,25.13,25.16,5900.0,23.8409,23.8693,23.8409,23.8693,5900.0
2005-05-02 13:55:00,25.17,25.17,25.13,25.17,4000.0,23.8788,23.8788,23.8409,23.8788,4000.0
2005-05-02 14:00:00,25.16,25.16,25.1,25.1,23600.0,23.8693,23.8693,23.8124,23.8124,23600.0
2005-05-02 14:05:00,25.11,25.11,25.06,25.07,11100.0,23.8219,23.8219,23.7745,23.7839,11100.0
2005-05-02 14:10:00,25.06,25.12,25.05,25.12,11800.0,23.7745,23.8314,23.765,23.8314,11800.0
2005-05-02 14:15:00,25.08,25.09,25.07,25.09,9700.0,23.7934,23.8029,23.7839,23.8029,9700.0
2005-05-02 14:20:00,25.09,25.09,25.07,25.07,3000.0,23.8029,23.8029,23.7839,23.7839,3000.0
2005-05-02 14:25:00,25.07,25.1,25.07,25.09,5100.0,23.7839,23.8124,23.7839,23.8029,5100.0
2005-05-02 14:30:00,25.08,25.12,25.08,25.11,11000.0,23.7934,23.8314,23.7934,23.8219,11000.0
2005-05-02 14:35:00,25.11,25.15,25.11,25.15,8600.0,23.8219,23.8598,23.8219,23.8598,8600.0
2005-05-02 14:40:00,25.15,25.15,25.11,25.12,9300.0,23.8598,23.8598,23.8219,23.8314,9300.0
2005-05-02 14:45:00,25.12,25.13,25.1,25.11,17400.0,23.8314,23.8409,23.8124,23.8219,17400.0
2005-05-02 14:50:00,25.11,25.11,25.1,25.1,5200.0,23.8219,23.8219,23.8124,23.8124,5200.0
2005-05-02 14:55:00,25.1,25.1,25.07,25.08,7900.0,23.8124,23.8124,23.7839,23.7934,7900.0
2005-05-02 15:00:00,25.08,25.11,25.07,25.11,26500.0,23.7934,23.8219,23.7839,23.8219,26500.0
2005-05-02 15:05:00,25.1,25.11,25.09,25.1,5600.0,23.8124,23.8219,23.8029,23.8124,5600.0
2005-05-02 15:10:00,25.1,25.12,25.1,25.11,10600.0,23.8124,23.8314,23.8124,23.8219,10600.0
2005-05-02 15:15:00,25.11,25.11,25.09,25.1,17500.0,23.8219,23.8219,23.8029,23.8124,17500.0
2005-05-02 15:20:00,25.1,25.11,25.09,25.1,11200.0,23.8124,23.8219,23.8029,23.8124,11200.0
2005-05-02 15:25:00,25.09,25.1,25.07,25.1,12100.0,23.8029,23.8124,23.7839,23.8124,12100.0
2005-05-02 15:30:00,25.1,25.15,25.1,25.12,12600.0,23.8124,23.8598,23.8124,23.8314,12600.0
2005-05-02 15:35:00,25.11,25.12,25.1,25.1,8200.0,23.8219,23.8314,23.8124,23.8124,8200.0
2005-05-02 15:40:00,25.11,25.14,25.1,25.14,10000.0,23.8219,23.8504,23.8124,23.8504,10000.0
2005-05-02 15:45:00,25.14,25.14,25.1,25.11,14900.0,23.8504,23.8504,23.8124,23.8219,14900.0
2005-05-02 15:50:00,25.12,25.14,25.11,25.12,9800.0,23.8314,23.8504,23.8219,23.8314,9800.0
2005-05-02 15:55:00,25.14,25.14,25.1,25.12,18900.0,23.8504,23.8504,23.8124,23.8314,18900.0
2005-05-03 09:30:00,25.16,25.25,25.16,25.19,6100.0,23.8693,23.9547,23.8693,23.8978,6100.0
2005-05-03 09:35:00,25.19,25.25,25.15,25.25,8200.0,23.8978,23.9547,23.8598,23.9547,8200.0
2005-05-03 09:40:00,25.24,25.4,25.2,25.38,9300.0,23.9452,24.097,23.9073,24.078,9300.0
2005-05-03 09:45:00,25.41,25.41,25.25,25.29,14900.0,24.1065,24.1065,23.9547,23.9927,14900.0
2005-05-03 09:50:00,25.3,25.31,25.25,25.28,6900.0,24.0021,24.0116,23.9547,23.9832,6900.0
2005-05-03 09:55:00,25.28,25.38,25.28,25.36,8000.0,23.9832,24.078,23.9832,24.0591,8000.0
2005-05-03 10:00:00,25.39,25.42,25.36,25.37,11400.0,24.0875,24.116,24.0591,24.0686,11400.0
2005-05-03 10:05:00,25.36,25.37,25.31,25.31,4100.0,24.0591,24.0686,24.0116,24.0116,4100.0
2005-05-03 10:10:00,25.31,25.32,25.25,25.28,5600.0,24.0116,24.0211,23.9547,23.9832,5600.0
2005-05-03 10:15:00,25.28,25.35,25.28,25.35,6000.0,23.9832,24.0496,23.9832,24.0496,6000.0
2005-05-03 10:20:00,25.33,25.36,25.32,25.32,8800.0,24.0306,24.0591,24.0211,24.0211,8800.0
2005-05-03 10:25:00,25.31,25.4,25.31,25.36,6400.0,24.0116,24.097,24.0116,24.0591,6400.0
2005-05-03 10:30:00,25.36,25.4,25.35,25.36,17100.0,24.0591,24.097,24.0496,24.0591,17100.0
2005-05-03 10:35:00,25.35,25.36,25.31,25.31,6300.0,24.0496,24.0591,24.0116,24.0116,6300.0
2005-05-03 10:40:00,25.31,25.33,25.31,25.33,11300.0,24.0116,24.0306,24.0116,24.0306,11300.0
2005-05-03 10:45:00,25.33,25.35,25.3,25.3,6600.0,24.0306,24.0496,24.0021,24.0021,6600.0
2005-05-03 10:50:00,25.3,25.3,25.26,25.29,5000.0,24.0021,24.0021,23.9642,23.9927,5000.0
2005-05-03 10:55:00,25.27,25.34,25.27,25.34,6600.0,23.9737,24.0401,23.9737,24.0401,6600.0
2005-05-03 11:00:00,25.33,25.33,25.31,25.31,5000.0,24.0306,24.0306,24.0116,24.0116,5000.0
2005-05-03 11:05:00,25.31,25.31,25.3,25.3,10900.0,24.0116,24.0116,24.0021,24.0021,10900.0
2005-05-03 11:10:00,25.3,25.4,25.3,25.4,13700.0,24.0021,24.097,24.0021,24.097,13700.0
2005-05-03 11:15:00,25.38,25.4,25.35,25.39,11400.0,24.078,24.097,24.0496,24.0875,11400.0
2005-05-03 11:20:00,25.39,25.4,25.37,25.38,4000.0,24.0875,24.097,24.0686,24.078,4000.0
2005-05-03 11:25:00,25.39,25.39,25.37,25.37,4800.0,24.0875,24.0875,24.0686,24.0686,4800.0
2005-05-03 11:30:00,25.38,25.38,25.33,25.34,3900.0,24.078,24.078,24.0306,24.0401,3900.0
2005-05-03 11:35:00,25.34,25.37,25.33,25.36,9900.0,24.0401,24.0686,24.0306,24.0591,9900.0
2005-05-03 11:40:00,25.36,25.38,25.36,25.36,14400.0,24.0591,24.078,24.0591,24.0591,14400.0
2005-05-03 11:45:00,25.35,25.38,25.35,25.36,9400.0,24.0496,24.078,24.0496,24.0591,9400.0
2005-05-03 11:50:00,25.35,25.36,25.33,25.33,34300.0,24.0496,24.0591,24.0306,24.0306,34300.0
2005-05-03 11:55:00,25.32,25.34,25.32,25.34,53700.0,24.0211,24.0401,24.0211,24.0401,53700.0
2005-05-03 12:00:00,25.34,25.36,25.33,25.35,7600.0,24.0401,24.0591,24.0306,24.0496,7600.0
2005-05-03 12:05:00,25.35,25.36,25.34,25.35,8200.0,24.0496,24.0591,24.0401,24.0496,8200.0
2005-05-03 12:10:00,25.35,25.35,25.31,25.32,22200.0,24.0496,24.0496,24.0116,24.0211,22200.0
2005-05-03 12:15:00,25.33,25.37,25.33,25.36,44500.0,24.0306,24.0686,24.0306,24.0591,44500.0
2005-05-03 12:20:00,25.35,25.35,25.33,25.33,2700.0,24.0496,24.0496,24.0306,24.0306,2700.0
2005-05-03 12:25:00,25.33,25.34,25.33,25.33,2600.0,24.0306,24.0401,24.0306,24.0306,2600.0
2005-05-03 12:30:00,25.33,25.33,25.28,25.29,8900.0,24.0306,24.0306,23.9832,23.9927,8900.0
2005-05-03 12:35:00,25.29,25.31,25.28,25.31,32200.0,23.9927,24.0116,23.9832,24.0116,32200.0
2005-05-03 12:40:00,25.31,25.32,25.3,25.32,24400.0,24.0116,24.0211,24.0021,24.0211,24400.0
2005-05-03 12:45:00,25.32,25.34,25.32,25.32,10100.0,24.0211,24.0401,24.0211,24.0211,10100.0
2005-05-03 12:50:00,25.33,25.33,25.31,25.32,4700.0,24.0306,24.0306,24.0116,24.0211,4700.0
2005-05-03 12:55:00,25.32,25.33,25.31,25.31,3200.0,24.0211,24.0306,24.0116,24.0116,3200.0
2005-05-03 13:00:00,25.31,25.31,25.28,25.28,7800.0,24.0116,24.0116,23.9832,23.9832,7800.0
2005-05-03 13:05:00,25.27,25.32,25.27,25.31,16900.0,23.9737,24.0211,23.9737,24.0116,16900.0
2005-05-03 13:10:00,25.32,25.33,25.31,25.33,4400.0,24.0211,24.0306,24.0116,24.0306,4400.0
2005-05-03 13:15:00,25.33,25.34,25.32,25.34,7200.0,24.0306,24.0401,24.0211,24.0401,7200.0
2005-05-03 13:20:00,25.33,25.37,25.33,25.33,7900.0,24.0306,24.0686,24.0306,24.0306,7900.0
2005-05-03 13:25:00,25.34,25.34,25.33,25.33,2000.0,24.0401,24.0401,24.0306,24.0306,2000.0
2005-05-03 13:30:00,25.33,25.37,25.33,25.34,5500.0,24.0306,24.0686,24.0306,24.0401,5500.0
2005-05-03 13:35:00,25.34,25.34,25.33,25.34,2600.0,24.0401,24.0401,24.0306,24.0401,2600.0
2005-05-03 13:40:00,25.33,25.34,25.32,25.34,5000.0,24.0306,24.0401,24.0211,24.0401,5000.0
2005-05-03 13:45:00,25.33,25.33,25.32,25.33,2100.0,24.0306,24.0306,24.0211,24.0306,2100.0
2005-05-03 13:50:00,25.33,25.33,25.3,25.3,4300.0,24.0306,24.0306,24.0021,24.0021,4300.0
2005-05-03 13:55:00,25.31,25.33,25.3,25.33,3300.0,24.0116,24.0306,24.0021,24.0306,3300.0
2005-05-03 14:00:00,25.32,25.32,25.31,25.31,6600.0,24.0211,24.0211,24.0116,24.0116,6600.0
2005-05-03 14:05:00,25.3,25.35,25.3,25.35,15000.0,24.0021,24.0496,24.0021,24.0496,15000.0
2005-05-03 14:10:00,25.32,25.34,25.32,25.34,24000.0,24.0211,24.0401,24.0211,24.0401,24000.0
2005-05-03 14:15:00,25.34,25.34,25.27,25.27,22000.0,24.0401,24.0401,23.9737,23.9737,22000.0
2005-05-03 14:20:00,25.28,25.4,25.27,25.32,36700.0,23.9832,24.097,23.9737,24.0211,36700.0
2005-05-03 14:25:00,25.35,25.38,25.31,25.32,13200.0,24.0496,24.078,24.0116,24.0211,13200.0
2005-05-03 14:30:00,25.32,25.44,25.32,25.44,13300.0,24.0211,24.135,24.0211,24.135,13300.0
2005-05-03 14:35:00,25.44,25.46,25.42,25.42,10700.0,24.135,24.1539,24.116,24.116,10700.0
2005-05-03 14:40:00,25.43,25.43,25.4,25.42,9800.0,24.1255,24.1255,24.097,24.116,9800.0
2005-05-03 14:45:00,25.42,25.45,25.33,25.36,14000.0,24.116,24.1444,24.0306,24.0591,14000.0
2005-05-03 14:50:00,25.36,25.41,25.33,25.41,10800.0,24.0591,24.1065,24.0306,24.1065,10800.0
2005-05-03 14:55:00,25.42,25.43,25.38,25.38,7500.0,24.116,24.1255,24.078,24.078,7500.0
2005-05-03 15:00:00,25.39,25.39,25.32,25.32,13000.0,24.0875,24.0875,24.0211,24.0211,13000.0
2005-05-03 15:05:00,25.32,25.33,25.25,25.25,17900.0,24.0211,24.0306,23.9547,23.9547,17900.0
2005-05-03 15:10:00,25.26,25.32,25.26,25.29,17400.0,23.9642,24.0211,23.9642,23.9927,17400.0
2005-05-03 15:15:00,25.29,25.36,25.29,25.34,25800.0,23.9927,24.0591,23.9927,24.0401,25800.0
2005-05-03 15:20:00,25.33,25.35,25.32,25.33,7100.0,24.0306,24.0496,24.0211,24.0306,7100.0
2005-05-03 15:25:00,25.33,25.4,25.32,25.4,26900.0,24.0306,24.097,24.0211,24.097,26900.0
2005-05-03 15:30:00,25.39,25.39,25.32,25.32,15300.0,24.0875,24.0875,24.0211,24.0211,15300.0
2005-05-03 15:35:00,25.32,25.34,25.31,25.32,24800.0,24.0211,24.0401,24.0116,24.0211,24800.0
2005-05-03 15:40:00,25.32,25.34,25.31,25.31,10900.0,24.0211,24.0401,24.0116,24.0116,10900.0
2005-05-03 15:45:00,25.31,25.33,25.31,25.33,42700.0,24.0116,24.0306,24.0116,24.0306,42700.0
2005-05-03 15:50:00,25.33,25.35,25.32,25.35,17400.0,24.0306,24.0496,24.0211,24.0496,17400.0
2005-05-03 15:55:00,25.34,25.43,25.34,25.43,37400.0,24.0401,24.1255,24.0401,24.1255,37400.0
2005-05-04 09:30:00,25.5,25.58,25.5,25.58,8000.0,24.1919,24.2678,24.1919,24.2678,8000.0
2005-05-04 09:35:00,25.56,25.66,25.56,25.63,4400.0,24.2488,24.3437,24.2488,24.3152,4400.0
2005-05-04 09:40:00,25.6,25.6,25.46,25.5,7700.0,24.2868,24.2868,24.1539,24.1919,7700.0
2005-05-04 09:45:00,25.47,25.49,25.45,25.49,4000.0,24.1634,24.1824,24.1444,24.1824,4000.0
2005-05-04 09:50:00,25.49,25.49,25.46,25.46,4300.0,24.1824,24.1824,24.1539,24.1539,4300.0
2005-05-04 09:55:00,25.46,25.55,25.46,25.52,7400.0,24.1539,24.2393,24.1539,24.2109,7400.0
2005-05-04 10:00:00,25.53,25.55,25.48,25.49,12200.0,24.2203,24.2393,24.1729,24.1824,12200.0
2005-05-04 10:05:00,25.48,25.52,25.47,25.51,9200.0,24.1729,24.2109,24.1634,24.2014,9200.0
2005-05-04 10:10:00,25.5,25.55,25.49,25.51,5500.0,24.1919,24.2393,24.1824,24.2014,5500.0
2005-05-04 10:15:00,25.51,25.51,25.47,25.47,2600.0,24.2014,24.2014,24.1634,24.1634,2600.0
2005-05-04 10:20:00,25.46,25.54,25.46,25.53,14000.0,24.1539,24.2298,24.1539,24.2203,14000.0
2005-05-04 10:25:00,25.55,25.55,25.49,25.49,3000.0,24.2393,24.2393,24.1824,24.1824,3000.0
2005-05-04 10:30:00,25.49,25.6,25.49,25.59,12700.0,24.1824,24.2868,24.1824,24.2773,12700.0
2005-05-04 10:35:00,25.59,25.66,25.56,25.62,6900.0,24.2773,24.3437,24.2488,24.3057,6900.0
2005-05-04 10:40:00,25.64,25.64,25.51,25.51,5200.0,24.3247,24.3247,24.2014,24.2014,5200.0
2005-05-04 10:45:00,25.51,25.51,25.48,25.51,9800.0,24.2014,24.2014,24.1729,24.2014,9800.0
2005-05-04 10:50:00,25.51,25.56,25.48,25.51,11800.0,24.2014,24.2488,24.1729,24.2014,11800.0
2005-05-04 10:55:00,25.52,25.54,25.52,25.53,1500.0,24.2109,24.2298,24.2109,24.2203,1500.0
2005-05-04 11:00:00,25.52,25.55,25.49,25.53,4800.0,24.2109,24.2393,24.1824,24.2203,4800.0
2005-05-04 11:05:00,25.52,25.52,25.47,25.49,9100.0,24.2109,24.2109,24.1634,24.1824,9100.0
2005-05-04 11:10:00,25.5,25.5,25.45,25.48,3500.0,24.1919,24.1919,24.1444,24.1729,3500.0
2005-05-04 11:15:00,25.49,25.54,25.46,25.51,8000.0,24.1824,24.2298,24.1539,24.2014,8000.0
2005-05-04 11:20:00,25.51,25.51,25.49,25.5,2600.0,24.2014,24.2014,24.1824,24.1919,2600.0
2005-05-04 11:25:00,25.5,25.54,25.5,25.52,3900.0,24.1919,24.2298,24.1919,24.2109,3900.0
2005-05-04 11:30:00,25.51,25.51,25.47,25.48,3300.0,24.2014,24.2014,24.1634,24.1729,3300.0
2005-05-04 11:35:00,25.48,25.51,25.47,25.51,11600.0,24.1729,24.2014,24.1634,24.2014,11600.0
2005-05-04 11:40:00,25.51,25.52,25.51,25.52,5500.0,24.2014,24.2109,24.2014,24.2109,5500.0
2005-05-04 11:45:00,25.52,25.55,25.52,25.55,5900.0,24.2109,24.2393,24.2109,24.2393,5900.0
2005-05-04 11:50:00,25.56,25.56,25.5,25.52,6200.0,24.2488,24.2488,24.1919,24.2109,6200.0
2005-05-04 11:55:00,25.51,25.54,25.51,25.51,7400.0,24.2014,24.2298,24.2014,24.2014,7400.0
2005-05-04 12:00:00,25.51,25.52,25.5,25.52,9600.0,24.2014,24.2109,24.1919,24.2109,9600.0
2005-05-04 12:05:00,25.52,25.53,25.52,25.52,5000.0,24.2109,24.2203,24.2109,24.2109,5000.0
2005-05-04 12:10:00,25.52,25.53,25.51,25.53,5700.0,24.2109,24.2203,24.2014,24.2203,5700.0
2005-05-04 12:15:00,25.52,25.55,25.51,25.55,18400.0,24.2109,24.2393,24.2014,24.2393,18400.0
2005-05-04 12:20:00,25.55,25.55,25.53,25.55,3700.0,24.2393,24.2393,24.2203,24.2393,3700.0
2005-05-04 12:25:00,25.55,25.55,25.53,25.53,1700.0,24.2393,24.2393,24.2203,24.2203,1700.0
2005-05-04 12:30:00,25.54,25.55,25.53,25.54,1900.0,24.2298,24.2393,24.2203,24.2298,1900.0
2005-05-04 12:35:00,25.53,25.58,25.53,25.57,7700.0,24.2203,24.2678,24.2203,24.2583,7700.0
2005-05-04 12:40:00,25.57,25.59,25.57,25.59,5100.0,24.2583,24.2773,24.2583,24.2773,5100.0
2005-05-04 12:45:00,25.58,25.58,25.56,25.58,4400.0,24.2678,24.2678,24.2488,24.2678,4400.0
2005-05-04 12:50:00,25.6,25.61,25.59,25.61,3000.0,24.2868,24.2962,24.2773,24.2962,3000.0
2005-05-04 12:55:00,25.61,25.63,25.6,25.63,5400.0,24.2962,24.3152,24.2868,24.3152,5400.0
2005-05-04 13:00:00,25.62,25.62,25.59,25.59,8400.0,24.3057,24.3057,24.2773,24.2773,8400.0
2005-05-04 13:05:00,25.6,25.61,25.59,25.61,600.0,24.2868,24.2962,24.2773,24.2962,600.0
2005-05-04 13:10:00,25.6,25.62,25.6,25.62,3300.0,24.2868,24.3057,24.2868,24.3057,3300.0
2005-05-04 13:15:00,25.61,25.62,25.6,25.6,3400.0,24.2962,24.3057,24.2868,24.2868,3400.0
2005-05-04 13:20:00,25.61,25.61,25.6,25.61,4900.0,24.2962,24.2962,24.2868,24.2962,4900.0
2005-05-04 13:25:00,25.61,25.71,25.61,25.71,10400.0,24.2962,24.3911,24.2962,24.3911,10400.0
2005-05-04 13:30:00,25.7,25.71,25.66,25.66,5900.0,24.3816,24.3911,24.3437,24.3437,5900.0
2005-05-04 13:35:00,25.67,25.69,25.66,25.69,9000.0,24.3532,24.3721,24.3437,24.3721,9000.0
2005-05-04 13:40:00,25.69,25.71,25.69,25.69,8900.0,24.3721,24.3911,24.3721,24.3721,8900.0
2005-05-04 13:45:00,25.69,25.75,25.68,25.75,19100.0,24.3721,24.4291,24.3627,24.4291,19100.0
2005-05-04 13:50:00,25.75,25.9,25.75,25.9,12600.0,24.4291,24.5714,24.4291,24.5714,12600.0
2005-05-04 13:55:00,25.9,25.91,25.88,25.88,13600.0,24.5714,24.5809,24.5524,24.5524,13600.0
2005-05-04 14:00:00,25.87,25.9,25.85,25.86,19400.0,24.5429,24.5714,24.5239,24.5334,19400.0
2005-05-04 14:05:00,25.86,25.88,25.85,25.85,4600.0,24.5334,24.5524,24.5239,24.5239,4600.0
2005-05-04 14:10:00,25.85,25.85,25.83,25.83,8300.0,24.5239,24.5239,24.505,24.505,8300.0
2005-05-04 14:15:00,25.83,25.87,25.82,25.86,9200.0,24.505,24.5429,24.4955,24.5334,9200.0
2005-05-04 14:20:00,25.86,25.87,25.82,25.82,9700.0,24.5334,24.5429,24.4955,24.4955,9700.0
2005-05-04 14:25:00,25.82,25.83,25.81,25.81,5100.0,24.4955,24.505,24.486,24.486,5100.0
2005-05-04 14:30:00,25.8,25.8,25.78,25.79,3300.0,24.4765,24.4765,24.4575,24.467,3300.0
2005-05-04 14:35:00,25.79,25.79,25.78,25.79,7400.0,24.467,24.467,24.4575,24.467,7400.0
2005-05-04 14:40:00,25.79,25.84,25.79,25.82,6500.0,24.467,24.5144,24.467,24.4955,6500.0
2005-05-04 14:45:00,25.83,25.9,25.82,25.84,10800.0,24.505,24.5714,24.4955,24.5144,10800.0
2005-05-04 14:50:00,25.84,25.84,25.83,25.84,4000.0,24.5144,24.5144,24.505,24.5144,4000.0
2005-05-04 14:55:00,25.84,25.9,25.81,25.9,11200.0,24.5144,24.5714,24.486,24.5714,11200.0
2005-05-04 15:00:00,25.88,25.89,25.85,25.86,9500.0,24.5524,24.5619,24.5239,24.5334,9500.0
2005-05-04 15:05:00,25.85,25.85,25.84,25.85,4100.0,24.5239,24.5239,24.5144,24.5239,4100.0
2005-05-04 15:10:00,25.84,25.95,25.84,25.93,12900.0,24.5144,24.6188,24.5144,24.5998,12900.0
2005-05-04 15:15:00,25.93,25.93,25.87,25.88,10000.0,24.5998,24.5998,24.5429,24.5524,10000.0
2005-05-04 15:20:00,25.88,25.88,25.86,25.86,4400.0,24.5524,24.5524,24.5334,24.5334,4400.0
2005-05-04 15:25:00,25.86,25.87,25.84,25.84,6700.0,24.5334,24.5429,24.5144,24.5144,6700.0
2005-05-04 15:30:00,25.86,25.88,25.83,25.88,18300.0,24.5334,24.5524,24.505,24.5524,18300.0
2005-05-04 15:35:00,25.88,25.89,25.86,25.89,11700.0,24.5524,24.5619,24.5334,24.5619,11700.0
2005-05-04 15:40:00,25.9,25.93,25.89,25.93,8300.0,24.5714,24.5998,24.5619,24.5998,8300.0
2005-05-04 15:45:00,25.92,25.92,25.88,25.88,14200.0,24.5903,24.5903,24.5524,24.5524,14200.0
2005-05-04 15:50:00,25.88,25.89,25.86,25.87,13100.0,24.5524,24.5619,24.5334,24.5429,13100.0
2005-05-04 15:55:00,25.86,25.87,25.84,25.85,36900.0,24.5334,24.5429,24.5144,24.5239,36900.0
2005-05-05 09:30:00,25.9,25.9,25.81,25.81,10600.0,24.5714,24.5714,24.486,24.486,10600.0
2005-05-05 09:35:00,25.82,25.84,25.72,25.74,7400.0,24.4955,24.5144,24.4006,24.4196,7400.0
2005-05-05 09:40:00,25.74,25.83,25.74,25.83,5100.0,24.4196,24.505,24.4196,24.505,5100.0
2005-05-05 09:45:00,25.85,25.88,25.73,25.76,11400.0,24.5239,24.5524,24.4101,24.4385,11400.0
2005-05-05 09:50:00,25.76,25.86,25.76,25.8,4000.0,24.4385,24.5334,24.4385,24.4765,4000.0
2005-05-05 09:55:00,25.79,25.93,25.79,25.92,7800.0,24.467,24.5998,24.467,24.5903,7800.0
2005-05-05 10:00:00,25.88,25.89,25.87,25.88,5400.0,24.5524,24.5619,24.5429,24.5524,5400.0
2005-05-05 10:05:00,25.89,25.89,25.83,25.86,4800.0,24.5619,24.5619,24.505,24.5334,4800.0
2005-05-05 10:10:00,25.84,25.85,25.79,25.82,10600.0,24.5144,24.5239,24.467,24.4955,10600.0
2005-05-05 10:15:00,25.78,25.79,25.72,25.77,7600.0,24.4575,24.467,24.4006,24.448,7600.0
2005-05-05 10:20:00,25.72,25.72,25.69,25.71,5900.0,24.4006,24.4006,24.3721,24.3911,5900.0
2005-05-05 10:25:00,25.73,25.76,25.72,25.75,8100.0,24.4101,24.4385,24.4006,24.4291,8100.0
2005-05-05 10:30:00,25.75,25.79,25.72,25.77,10100.0,24.4291,24.467,24.4006,24.448,10100.0
2005-05-05 10:35:00,25.76,25.79,25.76,25.78,2100.0,24.4385,24.467,24.4385,24.4575,2100.0
2005-05-05 10:40:00,25.77,25.84,25.75,25.84,5500.0,24.448,24.5144,24.4291,24.5144,5500.0
2005-05-05 10:45:00,25.84,25.88,25.78,25.79,3900.0,24.5144,24.5524,24.4575,24.467,3900.0
2005-05-05 10:50:00,25.79,25.81,25.79,25.8,2000.0,24.467,24.486,24.467,24.4765,2000.0
2005-05-05 10:55:00,25.77,25.77,25.75,25.76,2400.0,24.448,24.448,24.4291,24.4385,2400.0
2005-05-05 11:00:00,25.75,25.8,25.75,25.77,7500.0,24.4291,24.4765,24.4291,24.448,7500.0
2005-05-05 11:05:00,25.78,25.81,25.75,25.75,9900.0,24.4575,24.486,24.4291,24.4291,9900.0
2005-05-05 11:10:00,25.76,25.8,25.75,25.78,5300.0,24.4385,24.4765,24.4291,24.4575,5300.0
2005-05-05 11:15:00,25.79,25.79,25.76,25.78,2600.0,24.467,24.467,24.4385,24.4575,2600.0
2005-05-05 11:20:00,25.8,25.8,25.75,25.75,1900.0,24.4765,24.4765,24.4291,24.4291,1900.0
2005-05-05 11:25:00,25.75,25.75,25.71,25.71,6100.0,24.4291,24.4291,24.3911,24.3911,6100.0
2005-05-05 11:30:00,25.71,25.73,25.69,25.73,5400.0,24.3911,24.4101,24.3721,24.4101,5400.0
2005-05-05 11:35:00,25.73,25.73,25.71,25.72,1400.0,24.4101,24.4101,24.3911,24.4006,1400.0
2005-05-05 11:40:00,25.72,25.72,25.69,25.71,5900.0,24.4006,24.4006,24.3721,24.3911,5900.0
2005-05-05 11:45:00,25.71,25.72,25.69,25.71,5700.0,24.3911,24.4006,24.3721,24.3911,5700.0
2005-05-05 11:50:00,25.71,25.71,25.69,25.71,4300.0,24.3911,24.3911,24.3721,24.3911,4300.0
2005-05-05 11:55:00,25.71,25.72,25.7,25.72,2500.0,24.3911,24.4006,24.3816,24.4006,2500.0
2005-05-05 12:00:00,25.71,25.71,25.7,25.7,2300.0,24.3911,24.3911,24.3816,24.3816,2300.0
2005-05-05 12:05:00,25.7,25.71,25.7,25.71,3900.0,24.3816,24.3911,24.3816,24.3911,3900.0
2005-05-05 12:10:00,25.71,25.75,25.71,25.75,3800.0,24.3911,24.4291,24.3911,24.4291,3800.0
2005-05-05 12:15:00,25.74,25.75,25.69,25.69,6100.0,24.4196,24.4291,24.3721,24.3721,6100.0
2005-05-05 12:20:00,25.69,25.69,25.67,25.67,9000.0,24.3721,24.3721,24.3532,24.3532,9000.0
2005-05-05 12:25:00,25.65,25.68,25.65,25.68,3000.0,24.3342,24.3627,24.3342,24.3627,3000.0
2005-05-05 12:30:00,25.67,25.71,25.67,25.71,3100.0,24.3532,24.3911,24.3532,24.3911,3100.0
2005-05-05 12:35:00,25.7,25.7,25.61,25.62,6200.0,24.3816,24.3816,24.2962,24.3057,6200.0
2005-05-05 12:40:00,25.61,25.61,25.56,25.56,11200.0,24.2962,24.2962,24.2488,24.2488,11200.0
2005-05-05 12:45:00,25.57,25.61,25.48,25.48,10000.0,24.2583,24.2962,24.1729,24.1729,10000.0
2005-05-05 12:50:00,25.48,25.53,25.46,25.49,14600.0,24.1729,24.2203,24.1539,24.1824,14600.0
2005-05-05 12:55:00,25.49,25.5,25.41,25.41,14500.0,24.1824,24.1919,24.1065,24.1065,14500.0
2005-05-05 13:00:00,25.41,25.41,25.35,25.4,19200.0,24.1065,24.1065,24.0496,24.097,19200.0
2005-05-05 13:05:00,25.4,25.45,25.39,25.44,9500.0,24.097,24.1444,24.0875,24.135,9500.0
2005-05-05 13:10:00,25.44,25.46,25.42,25.42,4600.0,24.135,24.1539,24.116,24.116,4600.0
2005-05-05 13:15:00,25.41,25.41,25.36,25.36,7400.0,24.1065,24.1065,24.0591,24.0591,7400.0
2005-05-05 13:20:00,25.36,25.37,25.35,25.37,8700.0,24.0591,24.0686,24.0496,24.0686,8700.0
2005-05-05 13:25:00,25.37,25.42,25.36,25.38,6000.0,24.0686,24.116,24.0591,24.078,6000.0
2005-05-05 13:30:00,25.38,25.39,25.36,25.37,7400.0,24.078,24.0875,24.0591,24.0686,7400.0
2005-05-05 13:35:00,25.37,25.47,25.37,25.41,8100.0,24.0686,24.1634,24.0686,24.1065,8100.0
2005-05-05 13:40:00,25.41,25.41,25.36,25.39,5100.0,24.1065,24.1065,24.0591,24.0875,5100.0
2005-05-05 13:45:00,25.38,25.4,25.34,25.38,9400.0,24.078,24.097,24.0401,24.078,9400.0
2005-05-05 13:50:00,25.36,25.37,25.35,25.35,10400.0,24.0591,24.0686,24.0496,24.0496,10400.0
2005-05-05 13:55:00,25.36,25.37,25.33,25.34,12900.0,24.0591,24.0686,24.0306,24.0401,12900.0
2005-05-05 14:00:00,25.35,25.4,25.35,25.4,5900.0,24.0496,24.097,24.0496,24.097,5900.0
2005-05-05 14:05:00,25.4,25.45,25.4,25.42,6400.0,24.097,24.1444,24.097,24.116,6400.0
2005-05-05 14:10:00,25.4,25.41,25.36,25.41,7900.0,24.097,24.1065,24.0591,24.1065,7900.0
2005-05-05 14:15:00,25.42,25.45,25.42,25.43,5300.0,24.116,24.1444,24.116,24.1255,5300.0
2005-05-05 14:20:00,25.44,25.45,25.41,25.41,3400.0,24.135,24.1444,24.1065,24.1065,3400.0
2005-05-05 14:25:00,25.42,25.44,25.4,25.42,4100.0,24.116,24.135,24.097,24.116,4100.0
2005-05-05 14:30:00,25.42,25.44,25.36,25.36,7900.0,24.116,24.135,24.0591,24.0591,7900.0
2005-05-05 14:35:00,25.36,25.39,25.33,25.39,12400.0,24.0591,24.0875,24.0306,24.0875,12400.0
2005-05-05 14:40:00,25.39,25.43,25.35,25.35,19400.0,24.0875,24.1255,24.0496,24.0496,19400.0
2005-05-05 14:45:00,25.37,25.38,25.35,25.35,8300.0,24.0686,24.078,24.0496,24.0496,8300.0
2005-05-05 14:50:00,25.35,25.35,25.28,25.28,9000.0,24.0496,24.0496,23.9832,23.9832,9000.0
2005-05-05 14:55:00,25.28,25.31,25.28,25.31,2100.0,23.9832,24.0116,23.9832,24.0116,2100.0
2005-05-05 15:00:00,25.31,25.35,25.3,25.35,7100.0,24.0116,24.0496,24.0021,24.0496,7100.0
2005-05-05 15:05:00,25.35,25.35,25.29,25.3,5000.0,24.0496,24.0496,23.9927,24.0021,5000.0
2005-05-05 15:10:00,25.3,25.4,25.3,25.35,9900.0,24.0021,24.097,24.0021,24.0496,9900.0
2005-05-05 15:15:00,25.36,25.37,25.33,25.36,7400.0,24.0591,24.0686,24.0306,24.0591,7400.0
2005-05-05 15:20:00,25.37,25.4,25.35,25.4,7800.0,24.0686,24.097,24.0496,24.097,7800.0
2005-05-05 15:25:00,25.39,25.44,25.39,25.4,11000.0,24.0875,24.135,24.0875,24.097,11000.0
2005-05-05 15:30:00,25.4,25.54,25.4,25.52,29400.0,24.097,24.2298,24.097,24.2109,29400.0
2005-05-05 15:35:00,25.52,25.58,25.51,25.54,34700.0,24.2109,24.2678,24.2014,24.2298,34700.0
2005-05-05 15:40:00,25.54,25.56,25.54,25.55,22300.0,24.2298,24.2488,24.2298,24.2393,22300.0
2005-05-05 15:45:00,25.55,25.57,25.54,25.57,38500.0,24.2393,24.2583,24.2298,24.2583,38500.0
2005-05-05 15:50:00,25.57,25.65,25.56,25.65,85500.0,24.2583,24.3342,24.2488,24.3342,85500.0
2005-05-05 15:55:00,25.61,25.81,25.61,25.81,279200.0,24.2962,24.486,24.2962,24.486,279200.0
2005-05-06 09:30:00,25.95,25.98,25.94,25.95,11400.0,24.6188,24.6473,24.6093,24.6188,11400.0
2005-05-06 09:35:00,25.92,26.02,25.92,25.97,23300.0,24.5903,24.6852,24.5903,24.6378,23300.0
2005-05-06 09:40:00,25.99,26.05,25.98,25.98,9900.0,24.6567,24.7137,24.6473,24.6473,9900.0
2005-05-06 09:45:00,25.98,26.09,25.95,25.95,23400.0,24.6473,24.7516,24.6188,24.6188,23400.0
2005-05-06 09:50:00,25.95,25.99,25.95,25.98,10500.0,24.6188,24.6567,24.6188,24.6473,10500.0
2005-05-06 09:55:00,25.99,26.04,25.95,26.04,8400.0,24.6567,24.7042,24.6188,24.7042,8400.0
2005-05-06 10:00:00,26.02,26.04,25.95,25.97,10300.0,24.6852,24.7042,24.6188,24.6378,10300.0
2005-05-06 10:05:00,25.97,26.01,25.96,25.99,11200.0,24.6378,24.6757,24.6283,24.6567,11200.0
2005-05-06 10:10:00,25.97,25.99,25.95,25.98,15700.0,24.6378,24.6567,24.6188,24.6473,15700.0
2005-05-06 10:15:00,25.99,25.99,25.95,25.97,24000.0,24.6567,24.6567,24.6188,24.6378,24000.0
2005-05-06 10:20:00,25.96,26.01,25.96,26.01,7700.0,24.6283,24.6757,24.6283,24.6757,7700.0
2005-05-06 10:25:00,26.01,26.03,26.0,26.03,7400.0,24.6757,24.6947,24.6662,24.6947,7400.0
2005-05-06 10:30:00,26.01,26.02,26.01,26.02,3900.0,24.6757,24.6852,24.6757,24.6852,3900.0
2005-05-06 10:35:00,26.01,26.02,26.0,26.0,3400.0,24.6757,24.6852,24.6662,24.6662,3400.0
2005-05-06 10:40:00,26.0,26.01,25.99,26.0,6200.0,24.6662,24.6757,24.6567,24.6662,6200.0
2005-05-06 10:45:00,26.0,26.02,25.98,26.02,15700.0,24.6662,24.6852,24.6473,24.6852,15700.0
2005-05-06 10:50:00,26.03,26.03,25.99,26.0,11000.0,24.6947,24.6947,24.6567,24.6662,11000.0
2005-05-06 10:55:00,26.0,26.02,26.0,26.02,3300.0,24.6662,24.6852,24.6662,24.6852,3300.0
2005-05-06 11:00:00,26.02,26.02,26.0,26.01,7200.0,24.6852,24.6852,24.6662,24.6757,7200.0
2005-05-06 11:05:00,26.01,26.01,26.0,26.0,5800.0,24.6757,24.6757,24.6662,24.6662,5800.0
2005-05-06 11:10:00,26.01,26.03,26.01,26.02,6700.0,24.6757,24.6947,24.6757,24.6852,6700.0
2005-05-06 11:15:00,26.01,26.05,26.0,26.05,13800.0,24.6757,24.7137,24.6662,24.7137,13800.0
2005-05-06 11:20:00,26.06,26.09,26.05,26.08,5800.0,24.7232,24.7516,24.7137,24.7421,5800.0
2005-05-06 11:25:00,26.08,26.08,26.04,26.04,6400.0,24.7421,24.7421,24.7042,24.7042,6400.0
2005-05-06 11:30:00,26.02,26.06,26.0,26.06,9300.0,24.6852,24.7232,24.6662,24.7232,9300.0
2005-05-06 11:35:00,26.06,26.09,26.06,26.06,5800.0,24.7232,24.7516,24.7232,24.7232,5800.0
2005-05-06 11:40:00,26.06,26.06,26.05,26.05,4700.0,24.7232,24.7232,24.7137,24.7137,4700.0
2005-05-06 11:45:00,26.03,26.03,26.0,26.01,6700.0,24.6947,24.6947,24.6662,24.6757,6700.0
2005-05-06 11:50:00,26.01,26.02,26.0,26.0,5300.0,24.6757,24.6852,24.6662,24.6662,5300.0
2005-05-06 11:55:00,26.0,26.01,26.0,26.01,75800.0,24.6662,24.6757,24.6662,24.6757,75800.0
2005-05-06 12:00:00,26.02,26.03,26.0,26.0,9800.0,24.6852,24.6947,24.6662,24.6662,9800.0
2005-05-06 12:05:00,26.0,26.0,25.98,25.99,28700.0,24.6662,24.6662,24.6473,24.6567,28700.0
2005-05-06 12:10:00,25.98,25.98,25.93,25.93,237800.0,24.6473,24.6473,24.5998,24.5998,237800.0
2005-05-06 12:15:00,25.93,25.93,25.9,25.92,8500.0,24.5998,24.5998,24.5714,24.5903,8500.0
2005-05-06 12:20:00,25.92,25.95,25.9,25.9,6900.0,24.5903,24.6188,24.5714,24.5714,6900.0
2005-05-06 12:25:00,25.91,25.96,25.91,25.94,4600.0,24.5809,24.6283,24.5809,24.6093,4600.0
2005-05-06 12:30:00,25.96,25.97,25.95,25.97,7000.0,24.6283,24.6378,24.6188,24.6378,7000.0
2005-05-06 12:35:00,25.97,25.98,25.91,25.91,5800.0,24.6378,24.6473,24.5809,24.5809,5800.0
2005-05-06 12:40:00,25.91,25.94,25.91,25.94,4400.0,24.5809,24.6093,24.5809,24.6093,4400.0
2005-05-06 12:45:00,25.96,25.96,25.95,25.96,1000.0,24.6283,24.6283,24.6188,24.6283,1000.0
2005-05-06 12:50:00,25.96,25.96,25.95,25.96,2700.0,24.6283,24.6283,24.6188,24.6283,2700.0
2005-05-06 12:55:00,25.96,25.97,25.96,25.97,3600.0,24.6283,24.6378,24.6283,24.6378,3600.0
2005-05-06 13:00:00,25.97,25.97,25.95,25.95,3900.0,24.6378,24.6378,24.6188,24.6188,3900.0
2005-05-06 13:05:00,25.94,25.95,25.88,25.89,12100.0,24.6093,24.6188,24.5524,24.5619,12100.0
2005-05-06 13:10:00,25.89,25.9,25.88,25.89,7300.0,24.5619,24.5714,24.5524,24.5619,7300.0
2005-05-06 13:15:00,25.88,25.91,25.88,25.89,4400.0,24.5524,24.5809,24.5524,24.5619,4400.0
2005-05-06 13:20:00,25.89,25.89,25.88,25.88,5900.0,24.5619,24.5619,24.5524,24.5524,5900.0
2005-05-06 13:25:00,25.88,25.95,25.87,25.94,7200.0,24.5524,24.6188,24.5429,24.6093,7200.0
2005-05-06 13:30:00,25.91,25.94,25.89,25.89,6200.0,24.5809,24.6093,24.5619,24.5619,6200.0
2005-05-06 13:35:00,25.9,25.92,25.89,25.91,5700.0,24.5714,24.5903,24.5619,24.5809,5700.0
2005-05-06 13:40:00,25.89,25.93,25.89,25.89,9100.0,24.5619,24.5998,24.5619,24.5619,9100.0
2005-05-06 13:45:00,25.89,25.94,25.89,25.92,9500.0,24.5619,24.6093,24.5619,24.5903,9500.0
2005-05-06 13:50:00,25.91,25.94,25.91,25.94,5200.0,24.5809,24.6093,24.5809,24.6093,5200.0
2005-05-06 13:55:00,25.94,25.94,25.91,25.91,5900.0,24.6093,24.6093,24.5809,24.5809,5900.0
2005-05-06 14:00:00,25.92,25.95,25.91,25.95,10600.0,24.5903,24.6188,24.5809,24.6188,10600.0
2005-05-06 14:05:00,25.95,25.98,25.95,25.96,12500.0,24.6188,24.6473,24.6188,24.6283,12500.0
2005-05-06 14:10:00,25.96,25.97,25.94,25.94,7800.0,24.6283,24.6378,24.6093,24.6093,7800.0
2005-05-06 14:15:00,25.94,25.98,25.9,25.98,37200.0,24.6093,24.6473,24.5714,24.6473,37200.0
2005-05-06 14:20:00,25.97,25.97,25.92,25.92,8700.0,24.6378,24.6378,24.5903,24.5903,8700.0
2005-05-06 14:25:00,25.93,25.93,25.9,25.91,9000.0,24.5998,24.5998,24.5714,24.5809,9000.0
2005-05-06 14:30:00,25.91,25.91,25.89,25.89,4400.0,24.5809,24.5809,24.5619,24.5619,4400.0
2005-05-06 14:35:00,25.89,25.9,25.87,25.87,8600.0,24.5619,24.5714,24.5429,24.5429,8600.0
2005-05-06 14:40:00,25.87,25.92,25.87,25.89,10400.0,24.5429,24.5903,24.5429,24.5619,10400.0
2005-05-06 14:45:00,25.89,25.92,25.89,25.91,12100.0,24.5619,24.5903,24.5619,24.5809,12100.0
2005-05-06 14:50:00,25.92,25.92,25.9,25.91,84200.0,24.5903,24.5903,24.5714,24.5809,84200.0
2005-05-06 14:55:00,25.93,25.93,25.91,25.93,67900.0,24.5998,24.5998,24.5809,24.5998,67900.0
2005-05-06 15:00:00,25.93,25.96,25.93,25.96,3200.0,24.5998,24.6283,24.5998,24.6283,3200.0
2005-05-06 15:05:00,25.96,25.96,25.94,25.96,7800.0,24.6283,24.6283,24.6093,24.6283,7800.0
2005-05-06 15:10:00,25.96,25.97,25.96,25.96,3200.0,24.6283,24.6378,24.6283,24.6283,3200.0
2005-05-06 15:15:00,25.96,25.97,25.96,25.97,5400.0,24.6283,24.6378,24.6283,24.6378,5400.0
2005-05-06 15:20:00,25.97,26.0,25.97,25.99,3500.0,24.6378,24.6662,24.6378,24.6567,3500.0
2005-05-06 15:25:00,25.99,26.0,25.97,25.98,5400.0,24.6567,24.6662,24.6378,24.6473,5400.0
2005-05-06 15:30:00,25.98,25.99,25.97,25.99,4900.0,24.6473,24.6567,24.6378,24.6567,4900.0
2005-05-06 15:35:00,25.98,26.0,25.98,26.0,20100.0,24.6473,24.6662,24.6473,24.6662,20100.0
2005-05-06 15:40:00,26.0,26.01,26.0,26.01,5800.0,24.6662,24.6757,24.6662,24.6757,5800.0
2005-05-06 15:45:00,26.01,26.01,26.0,26.01,13900.0,24.6757,24.6757,24.6662,24.6757,13900.0
2005-05-06 15:50:00,26.05,26.05,25.97,25.97,23800.0,24.7137,24.7137,24.6378,24.6378,23800.0
2005-05-06 15:55:00,25.97,25.98,25.94,25.96,19100.0,24.6378,24.6473,24.6093,24.6283,19100.0
2005-05-09 09:30:00,25.96,25.96,25.96,25.96,69800.0,24.6283,24.6283,24.6283,24.6283,69800.0
2005-05-09 09:35:00,25.96,25.96,25.79,25.83,3900.0,24.6283,24.6283,24.467,24.505,3900.0
2005-05-09 09:40:00,25.83,25.88,25.82,25.84,6200.0,24.505,24.5524,24.4955,24.5144,6200.0
2005-05-09 09:45:00,25.84,25.84,25.76,25.77,9600.0,24.5144,24.5144,24.4385,24.448,9600.0
2005-05-09 09:50:00,25.76,25.77,25.75,25.75,3000.0,24.4385,24.448,24.4291,24.4291,3000.0
2005-05-09 09:55:00,25.75,25.77,25.75,25.76,13600.0,24.4291,24.448,24.4291,24.4385,13600.0
2005-05-09 10:00:00,25.77,25.83,25.75,25.77,11000.0,24.448,24.505,24.4291,24.448,11000.0
2005-05-09 10:05:00,25.77,25.77,25.75,25.75,6900.0,24.448,24.448,24.4291,24.4291,6900.0
2005-05-09 10:10:00,25.75,25.75,25.75,25.75,9400.0,24.4291,24.4291,24.4291,24.4291,9400.0
2005-05-09 10:15:00,25.75,25.84,25.75,25.84,19800.0,24.4291,24.5144,24.4291,24.5144,19800.0
2005-05-09 10:20:00,25.85,25.85,25.78,25.81,7300.0,24.5239,24.5239,24.4575,24.486,7300.0
2005-05-09 10:25:00,25.84,25.85,25.78,25.81,3500.0,24.5144,24.5239,24.4575,24.486,3500.0
2005-05-09 10:30:00,25.79,25.83,25.79,25.83,3800.0,24.467,24.505,24.467,24.505,3800.0
2005-05-09 10:35:00,25.83,25.83,25.81,25.83,4800.0,24.505,24.505,24.486,24.505,4800.0
2005-05-09 10:40:00,25.82,25.82,25.79,25.8,9300.0,24.4955,24.4955,24.467,24.4765,9300.0
2005-05-09 10:45:00,25.8,25.83,25.8,25.83,6400.0,24.4765,24.505,24.4765,24.505,6400.0
2005-05-09 10:50:00,25.83,25.84,25.81,25.83,3400.0,24.505,24.5144,24.486,24.505,3400.0
2005-05-09 10:55:00,25.84,25.84,25.83,25.83,3000.0,24.5144,24.5144,24.505,24.505,3000.0
2005-05-09 11:00:00,25.81,25.84,25.8,25.83,8800.0,24.486,24.5144,24.4765,24.505,8800.0
2005-05-09 11:05:00,25.83,25.85,25.82,25.82,1700.0,24.505,24.5239,24.4955,24.4955,1700.0
2005-05-09 11:10:00,25.81,25.81,25.8,25.8,6700.0,24.486,24.486,24.4765,24.4765,6700.0
2005-05-09 11:15:00,25.79,25.81,25.77,25.81,6800.0,24.467,24.486,24.448,24.486,6800.0
2005-05-09 11:20:00,25.8,25.82,25.79,25.82,9500.0,24.4765,24.4955,24.467,24.4955,9500.0
2005-05-09 11:25:00,25.82,25.83,25.81,25.82,2100.0,24.4955,24.505,24.486,24.4955,2100.0
2005-05-09 11:30:00,25.82,25.89,25.81,25.85,6700.0,24.4955,24.5619,24.486,24.5239,6700.0
2005-05-09 11:35:00,25.84,25.87,25.82,25.87,4300.0,24.5144,24.5429,24.4955,24.5429,4300.0
2005-05-09 11:40:00,25.87,25.89,25.87,25.88,6800.0,24.5429,24.5619,24.5429,24.5524,6800.0
2005-05-09 11:45:00,25.87,25.87,25.86,25.86,1400.0,24.5429,24.5429,24.5334,24.5334,1400.0
2005-05-09 11:50:00,25.86,25.87,25.83,25.87,4200.0,24.5334,24.5429,24.505,24.5429,4200.0
2005-05-09 11:55:00,25.87,25.87,25.84,25.85,2600.0,24.5429,24.5429,24.5144,24.5239,2600.0
2005-05-09 12:00:00,25.84,25.87,25.84,25.86,3500.0,24.5144,24.5429,24.5144,24.5334,3500.0
2005-05-09 12:05:00,25.86,25.9,25.86,25.89,4900.0,24.5334,24.5714,24.5334,24.5619,4900.0
2005-05-09 12:10:00,25.89,25.91,25.88,25.9,5200.0,24.5619,24.5809,24.5524,24.5714,5200.0
2005-05-09 12:15:00,25.91,25.92,25.9,25.91,3000.0,24.5809,24.5903,24.5714,24.5809,3000.0
2005-05-09 12:20:00,25.89,25.89,25.85,25.87,2500.0,24.5619,24.5619,24.5239,24.5429,2500.0
2005-05-09 12:25:00,25.89,25.99,25.89,25.99,18900.0,24.5619,24.6567,24.5619,24.6567,18900.0
2005-05-09 12:30:00,25.98,25.98,25.94,25.98,8500.0,24.6473,24.6473,24.6093,24.6473,8500.0
2005-05-09 12:35:00,25.96,26.01,25.94,26.01,9600.0,24.6283,24.6757,24.6093,24.6757,9600.0
2005-05-09 12:40:00,26.0,26.05,25.99,26.05,13600.0,24.6662,24.7137,24.6567,24.7137,13600.0
2005-05-09 12:45:00,26.05,26.17,26.05,26.16,26200.0,24.7137,24.8275,24.7137,24.818,26200.0
2005-05-09 12:50:00,26.17,26.17,26.13,26.14,14800.0,24.8275,24.8275,24.7896,24.7991,14800.0
2005-05-09 12:55:00,26.14,26.14,26.08,26.08,6500.0,24.7991,24.7991,24.7421,24.7421,6500.0
2005-05-09 13:00:00,26.08,26.09,26.05,26.05,7500.0,24.7421,24.7516,24.7137,24.7137,7500.0
2005-05-09 13:05:00,26.05,26.09,26.05,26.08,19800.0,24.7137,24.7516,24.7137,24.7421,19800.0
2005-05-09 13:10:00,26.08,26.12,26.08,26.12,6700.0,24.7421,24.7801,24.7421,24.7801,6700.0
2005-05-09 13:15:00,26.12,26.12,26.06,26.06,10500.0,24.7801,24.7801,24.7232,24.7232,10500.0
2005-05-09 13:20:00,26.04,26.1,26.04,26.09,13600.0,24.7042,24.7611,24.7042,24.7516,13600.0
2005-05-09 13:25:00,26.09,26.09,26.07,26.08,4200.0,24.7516,24.7516,24.7326,24.7421,4200.0
2005-05-09 13:30:00,26.08,26.08,26.07,26.08,6600.0,24.7421,24.7421,24.7326,24.7421,6600.0
2005-05-09 13:35:00,26.08,26.08,26.07,26.08,3500.0,24.7421,24.7421,24.7326,24.7421,3500.0
2005-05-09 13:40:00,26.08,26.12,26.08,26.1,4800.0,24.7421,24.7801,24.7421,24.7611,4800.0
2005-05-09 13:45:00,26.1,26.1,26.09,26.09,2800.0,24.7611,24.7611,24.7516,24.7516,2800.0
2005-05-09 13:50:00,26.08,26.09,26.08,26.09,7000.0,24.7421,24.7516,24.7421,24.7516,7000.0
2005-05-09 13:55:00,26.09,26.1,26.09,26.09,6800.0,24.7516,24.7611,24.7516,24.7516,6800.0
2005-05-09 14:00:00,26.09,26.09,26.08,26.09,7400.0,24.7516,24.7516,24.7421,24.7516,7400.0
2005-05-09 14:05:00,26.09,26.11,26.09,26.11,11400.0,24.7516,24.7706,24.7516,24.7706,11400.0
2005-05-09 14:10:00,26.12,26.12,26.09,26.09,7000.0,24.7801,24.7801,24.7516,24.7516,7000.0
2005-05-09 14:15:00,26.09,26.09,26.06,26.06,7900.0,24.7516,24.7516,24.7232,24.7232,7900.0
2005-05-09 14:20:00,26.06,26.06,26.05,26.05,4000.0,24.7232,24.7232,24.7137,24.7137,4000.0
2005-05-09 14:25:00,26.05,26.05,26.04,26.04,6300.0,24.7137,24.7137,24.7042,24.7042,6300.0
2005-05-09 14:30:00,26.04,26.06,26.02,26.06,12000.0,24.7042,24.7232,24.6852,24.7232,12000.0
2005-05-09 14:35:00,26.07,26.07,26.04,26.04,5600.0,24.7326,24.7326,24.7042,24.7042,5600.0
2005-05-09 14:40:00,26.04,26.08,26.04,26.07,20400.0,24.7042,24.7421,24.7042,24.7326,20400.0
2005-05-09 14:45:00,26.07,26.07,26.07,26.07,8400.0,24.7326,24.7326,24.7326,24.7326,8400.0
2005-05-09 14:50:00,26.07,26.08,26.07,26.08,9900.0,24.7326,24.7421,24.7326,24.7421,9900.0
2005-05-09 14:55:00,26.08,26.12,26.07,26.11,18100.0,24.7421,24.7801,24.7326,24.7706,18100.0
2005-05-09 15:00:00,26.11,26.11,26.07,26.07,7800.0,24.7706,24.7706,24.7326,24.7326,7800.0
2005-05-09 15:05:00,26.07,26.07,26.02,26.02,12500.0,24.7326,24.7326,24.6852,24.6852,12500.0
2005-05-09 15:10:00,26.02,26.06,26.02,26.06,5700.0,24.6852,24.7232,24.6852,24.7232,5700.0
2005-05-09 15:15:00,26.06,26.06,26.05,26.05,4500.0,24.7232,24.7232,24.7137,24.7137,4500.0
2005-05-09 15:20:00,26.04,26.07,26.04,26.05,6800.0,24.7042,24.7326,24.7042,24.7137,6800.0
2005-05-09 15:25:00,26.05,26.06,26.03,26.04,18000.0,24.7137,24.7232,24.6947,24.7042,18000.0
2005-05-09 15:30:00,26.04,26.06,26.02,26.02,11300.0,24.7042,24.7232,24.6852,24.6852,11300.0
2005-05-09 15:35:00,26.02,26.04,26.01,26.04,13800.0,24.6852,24.7042,24.6757,24.7042,13800.0
2005-05-09 15:40:00,26.04,26.06,26.04,26.05,9100.0,24.7042,24.7232,24.7042,24.7137,9100.0
2005-05-09 15:45:00,26.05,26.06,26.03,26.04,13000.0,24.7137,24.7232,24.6947,24.7042,13000.0
2005-05-09 15:50:00,26.04,26.13,26.04,26.13,17700.0,24.7042,24.7896,24.7042,24.7896,17700.0
2005-05-09 15:55:00,26.13,26.2,26.13,26.2,53400.0,24.7896,24.856,24.7896,24.856,53400.0
2005-05-10 09:30:00,26.16,26.16,26.05,26.07,15400.0,24.818,24.818,24.7137,24.7326,15400.0
2005-05-10 09:35:00,26.07,26.25,26.07,26.19,6300.0,24.7326,24.9034,24.7326,24.8465,6300.0
2005-05-10 09:40:00,26.19,26.2,26.08,26.08,4200.0,24.8465,24.856,24.7421,24.7421,4200.0
2005-05-10 09:45:00,26.07,26.19,26.07,26.16,8400.0,24.7326,24.8465,24.7326,24.818,8400.0
2005-05-10 09:50:00,26.15,26.18,26.09,26.14,16300.0,24.8085,24.837,24.7516,24.7991,16300.0
2005-05-10 09:55:00,26.14,26.15,26.11,26.12,8300.0,24.7991,24.8085,24.7706,24.7801,8300.0
2005-05-10 10:00:00,26.1,26.17,26.07,26.17,9400.0,24.7611,24.8275,24.7326,24.8275,9400.0
2005-05-10 10:05:00,26.18,26.18,26.14,26.14,4500.0,24.837,24.837,24.7991,24.7991,4500.0
2005-05-10 10:10:00,26.14,26.18,26.14,26.18,2700.0,24.7991,24.837,24.7991,24.837,2700.0
2005-05-10 10:15:00,26.18,26.24,26.17,26.18,14100.0,24.837,24.8939,24.8275,24.837,14100.0
2005-05-10 10:20:00,26.18,26.23,26.18,26.22,10000.0,24.837,24.8844,24.837,24.8749,10000.0
2005-05-10 10:25:00,26.23,26.27,26.21,26.25,13900.0,24.8844,24.9224,24.8655,24.9034,13900.0
2005-05-10 10:30:00,26.26,26.27,26.23,26.25,8900.0,24.9129,24.9224,24.8844,24.9034,8900.0
2005-05-10 10:35:00,26.24,26.27,26.23,26.24,3900.0,24.8939,24.9224,24.8844,24.8939,3900.0
2005-05-10 10:40:00,26.24,26.25,26.19,26.22,17900.0,24.8939,24.9034,24.8465,24.8749,17900.0
2005-05-10 10:45:00,26.22,26.23,26.15,26.16,18300.0,24.8749,24.8844,24.8085,24.818,18300.0
2005-05-10 10:50:00,26.16,26.2,26.16,26.2,37300.0,24.818,24.856,24.818,24.856,37300.0
2005-05-10 10:55:00,26.19,26.19,26.17,26.18,3500.0,24.8465,24.8465,24.8275,24.837,3500.0
2005-05-10 11:00:00,26.17,26.2,26.17,26.18,6100.0,24.8275,24.856,24.8275,24.837,6100.0
2005-05-10 11:05:00,26.19,26.19,26.17,26.18,9800.0,24.8465,24.8465,24.8275,24.837,9800.0
2005-05-10 11:10:00,26.17,26.18,26.15,26.15,13700.0,24.8275,24.837,24.8085,24.8085,13700.0
2005-05-10 11:15:00,26.16,26.18,26.15,26.18,13500.0,24.818,24.837,24.8085,24.837,13500.0
2005-05-10 11:20:00,26.18,26.22,26.17,26.17,6700.0,24.837,24.8749,24.8275,24.8275,6700.0
2005-05-10 11:25:00,26.17,26.17,26.14,26.15,9800.0,24.8275,24.8275,24.7991,24.8085,9800.0
2005-05-10 11:30:00,26.15,26.16,26.14,26.14,9700.0,24.8085,24.818,24.7991,24.7991,9700.0
2005-05-10 11:35:00,26.15,26.15,26.14,26.14,3400.0,24.8085,24.8085,24.7991,24.7991,3400.0
2005-05-10 11:40:00,26.13,26.13,26.1,26.1,23600.0,24.7896,24.7896,24.7611,24.7611,23600.0
2005-05-10 11:45:00,26.11,26.14,26.09,26.13,22600.0,24.7706,24.7991,24.7516,24.7896,22600.0
2005-05-10 11:50:00,26.13,26.13,26.1,26.13,7700.0,24.7896,24.7896,24.7611,24.7896,7700.0
2005-05-10 11:55:00,26.14,26.16,26.14,26.15,1000.0,24.7991,24.818,24.7991,24.8085,1000.0
2005-05-10 12:00:00,26.16,26.18,26.15,26.18,16100.0,24.818,24.837,24.8085,24.837,16100.0
2005-05-10 12:05:00,26.17,26.19,26.15,26.16,10300.0,24.8275,24.8465,24.8085,24.818,10300.0
2005-05-10 12:10:00,26.16,26.16,26.15,26.15,12900.0,24.818,24.818,24.8085,24.8085,12900.0
2005-05-10 12:15:00,26.15,26.15,26.12,26.13,8600.0,24.8085,24.8085,24.7801,24.7896,8600.0
2005-05-10 12:20:00,26.13,26.13,26.08,26.09,10200.0,24.7896,24.7896,24.7421,24.7516,10200.0
2005-05-10 12:25:00,26.08,26.11,26.08,26.11,3200.0,24.7421,24.7706,24.7421,24.7706,3200.0
2005-05-10 12:30:00,26.12,26.13,26.12,26.13,3200.0,24.7801,24.7896,24.7801,24.7896,3200.0
2005-05-10 12:35:00,26.13,26.14,26.13,26.14,5600.0,24.7896,24.7991,24.7896,24.7991,5600.0
2005-05-10 12:40:00,26.14,26.16,26.14,26.16,7100.0,24.7991,24.818,24.7991,24.818,7100.0
2005-05-10 12:45:00,26.16,26.26,26.16,26.26,8600.0,24.818,24.9129,24.818,24.9129,8600.0
2005-05-10 12:50:00,26.27,26.3,26.27,26.29,2600.0,24.9224,24.9508,24.9224,24.9414,2600.0
2005-05-10 12:55:00,26.28,26.36,26.28,26.33,17400.0,24.9319,25.0078,24.9319,24.9793,17400.0
2005-05-10 13:00:00,26.33,26.33,26.28,26.28,5100.0,24.9793,24.9793,24.9319,24.9319,5100.0
2005-05-10 13:05:00,26.28,26.28,26.27,26.27,4800.0,24.9319,24.9319,24.9224,24.9224,4800.0
2005-05-10 13:10:00,26.27,26.27,26.24,26.24,4600.0,24.9224,24.9224,24.8939,24.8939,4600.0
2005-05-10 13:15:00,26.25,26.27,26.24,26.27,7900.0,24.9034,24.9224,24.8939,24.9224,7900.0
2005-05-10 13:20:00,26.26,26.27,26.25,26.27,3500.0,24.9129,24.9224,24.9034,24.9224,3500.0
2005-05-10 13:25:00,26.26,26.29,26.26,26.27,11100.0,24.9129,24.9414,24.9129,24.9224,11100.0
2005-05-10 13:30:00,26.28,26.29,26.27,26.29,9300.0,24.9319,24.9414,24.9224,24.9414,9300.0
2005-05-10 13:35:00,26.28,26.28,26.27,26.28,10100.0,24.9319,24.9319,24.9224,24.9319,10100.0
2005-05-10 13:40:00,26.28,26.28,26.25,26.26,2600.0,24.9319,24.9319,24.9034,24.9129,2600.0
2005-05-10 13:45:00,26.25,26.25,26.22,26.22,4900.0,24.9034,24.9034,24.8749,24.8749,4900.0
2005-05-10 13:50:00,26.22,26.22,26.21,26.22,2000.0,24.8749,24.8749,24.8655,24.8749,2000.0
2005-05-10 13:55:00,26.22,26.22,26.2,26.21,8100.0,24.8749,24.8749,24.856,24.8655,8100.0
2005-05-10 14:00:00,26.21,26.24,26.2,26.21,12200.0,24.8655,24.8939,24.856,24.8655,12200.0
2005-05-10 14:05:00,26.2,26.2,26.17,26.18,5800.0,24.856,24.856,24.8275,24.837,5800.0
2005-05-10 14:10:00,26.18,26.21,26.18,26.21,6400.0,24.837,24.8655,24.837,24.8655,6400.0
2005-05-10 14:15:00,26.22,26.23,26.21,26.22,5300.0,24.8749,24.8844,24.8655,24.8749,5300.0
2005-05-10 14:20:00,26.22,26.22,26.21,26.22,7700.0,24.8749,24.8749,24.8655,24.8749,7700.0
2005-05-10 14:25:00,26.22,26.22,26.17,26.19,8800.0,24.8749,24.8749,24.8275,24.8465,8800.0
2005-05-10 14:30:00,26.2,26.25,26.19,26.25,9500.0,24.856,24.9034,24.8465,24.9034,9500.0
2005-05-10 14:35:00,26.25,26.25,26.21,26.21,5800.0,24.9034,24.9034,24.8655,24.8655,5800.0
2005-05-10 14:40:00,26.21,26.23,26.14,26.2,16200.0,24.8655,24.8844,24.7991,24.856,16200.0
2005-05-10 14:45:00,26.2,26.2,26.15,26.16,9600.0,24.856,24.856,24.8085,24.818,9600.0
2005-05-10 14:50:00,26.16,26.16,26.1,26.13,3300.0,24.818,24.818,24.7611,24.7896,3300.0
2005-05-10 14:55:00,26.14,26.14,26.12,26.14,2600.0,24.7991,24.7991,24.7801,24.7991,2600.0
2005-05-10 15:00:00,26.14,26.15,26.1,26.15,9100.0,24.7991,24.8085,24.7611,24.8085,9100.0
2005-05-10 15:05:00,26.15,26.16,26.14,26.15,6000.0,24.8085,24.818,24.7991,24.8085,6000.0
2005-05-10 15:10:00,26.14,26.15,26.1,26.1,4600.0,24.7991,24.8085,24.7611,24.7611,4600.0
2005-05-10 15:15:00,26.1,26.12,26.09,26.12,8300.0,24.7611,24.7801,24.7516,24.7801,8300.0
2005-05-10 15:20:00,26.12,26.13,26.09,26.1,8300.0,24.7801,24.7896,24.7516,24.7611,8300.0
2005-05-10 15:25:00,26.11,26.12,26.1,26.1,4700.0,24.7706,24.7801,24.7611,24.7611,4700.0
2005-05-10 15:30:00,26.1,26.1,26.03,26.04,16800.0,24.7611,24.7611,24.6947,24.7042,16800.0
2005-05-10 15:35:00,26.05,26.07,26.04,26.06,13100.0,24.7137,24.7326,24.7042,24.7232,13100.0
2005-05-10 15:40:00,26.06,26.12,26.05,26.1,8300.0,24.7232,24.7801,24.7137,24.7611,8300.0
2005-05-10 15:45:00,26.1,26.12,26.07,26.1,12000.0,24.7611,24.7801,24.7326,24.7611,12000.0
2005-05-10 15:50:00,26.11,26.15,26.1,26.15,14800.0,24.7706,24.8085,24.7611,24.8085,14800.0
2005-05-10 15:55:00,26.17,26.18,26.15,26.16,15800.0,24.8275,24.837,24.8085,24.818,15800.0
2005-05-11 09:30:00,26.17,26.17,26.01,26.09,9300.0,24.8275,24.8275,24.6757,24.7516,9300.0
2005-05-11 09:35:00,26.11,26.25,26.09,26.18,6600.0,24.7706,24.9034,24.7516,24.837,6600.0
2005-05-11 09:40:00,26.18,26.3,26.08,26.2,13000.0,24.837,24.9508,24.7421,24.856,13000.0
2005-05-11 09:45:00,26.21,26.21,26.13,26.18,2400.0,24.8655,24.8655,24.7896,24.837,2400.0
2005-05-11 09:50:00,26.2,26.2,26.08,26.08,2800.0,24.856,24.856,24.7421,24.7421,2800.0
2005-05-11 09:55:00,26.09,26.15,26.08,26.15,4000.0,24.7516,24.8085,24.7421,24.8085,4000.0
2005-05-11 10:00:00,26.16,26.19,26.12,26.14,8100.0,24.818,24.8465,24.7801,24.7991,8100.0
2005-05-11 10:05:00,26.13,26.14,26.09,26.13,7000.0,24.7896,24.7991,24.7516,24.7896,7000.0
2005-05-11 10:10:00,26.11,26.12,26.08,26.12,5400.0,24.7706,24.7801,24.7421,24.7801,5400.0
2005-05-11 10:15:00,26.11,26.13,26.08,26.12,6600.0,24.7706,24.7896,24.7421,24.7801,6600.0
2005-05-11 10:20:00,26.13,26.15,26.08,26.1,7800.0,24.7896,24.8085,24.7421,24.7611,7800.0
2005-05-11 10:25:00,26.09,26.15,26.08,26.15,5900.0,24.7516,24.8085,24.7421,24.8085,5900.0
2005-05-11 10:30:00,26.17,26.24,26.17,26.18,19500.0,24.8275,24.8939,24.8275,24.837,19500.0
2005-05-11 10:35:00,26.17,26.26,26.17,26.26,9000.0,24.8275,24.9129,24.8275,24.9129,9000.0
2005-05-11 10:40:00,26.25,26.3,26.22,26.24,6700.0,24.9034,24.9508,24.8749,24.8939,6700.0
2005-05-11 10:45:00,26.24,26.24,26.22,26.23,4400.0,24.8939,24.8939,24.8749,24.8844,4400.0
2005-05-11 10:50:00,26.23,26.24,26.21,26.21,5800.0,24.8844,24.8939,24.8655,24.8655,5800.0
2005-05-11 10:55:00,26.21,26.22,26.21,26.21,15600.0,24.8655,24.8749,24.8655,24.8655,15600.0
2005-05-11 11:00:00,26.21,26.21,26.2,26.2,10000.0,24.8655,24.8655,24.856,24.856,10000.0
2005-05-11 11:05:00,26.2,26.23,26.19,26.23,8100.0,24.856,24.8844,24.8465,24.8844,8100.0
2005-05-11 11:10:00,26.22,26.23,26.17,26.17,6600.0,24.8749,24.8844,24.8275,24.8275,6600.0
2005-05-11 11:15:00,26.17,26.22,26.17,26.21,2600.0,24.8275,24.8749,24.8275,24.8655,2600.0
2005-05-11 11:20:00,26.2,26.2,26.19,26.19,3100.0,24.856,24.856,24.8465,24.8465,3100.0
2005-05-11 11:25:00,26.19,26.19,26.17,26.18,7900.0,24.8465,24.8465,24.8275,24.837,7900.0
2005-05-11 11:30:00,26.18,26.2,26.17,26.19,5400.0,24.837,24.856,24.8275,24.8465,5400.0
2005-05-11 11:35:00,26.19,26.2,26.18,26.18,4900.0,24.8465,24.856,24.837,24.837,4900.0
2005-05-11 11:40:00,26.19,26.19,26.17,26.17,10200.0,24.8465,24.8465,24.8275,24.8275,10200.0
2005-05-11 11:45:00,26.18,26.19,26.17,26.18,5700.0,24.837,24.8465,24.8275,24.837,5700.0
2005-05-11 11:50:00,26.18,26.18,26.14,26.15,8200.0,24.837,24.837,24.7991,24.8085,8200.0
2005-05-11 11:55:00,26.16,26.16,26.13,26.13,4700.0,24.818,24.818,24.7896,24.7896,4700.0
2005-05-11 12:00:00,26.14,26.18,26.13,26.17,4800.0,24.7991,24.837,24.7896,24.8275,4800.0
2005-05-11 12:05:00,26.16,26.17,26.07,26.15,21000.0,24.818,24.8275,24.7326,24.8085,21000.0
2005-05-11 12:10:00,26.14,26.19,26.08,26.16,16500.0,24.7991,24.8465,24.7421,24.818,16500.0
2005-05-11 12:15:00,26.18,26.19,26.15,26.18,10700.0,24.837,24.8465,24.8085,24.837,10700.0
2005-05-11 12:20:00,26.18,26.2,26.16,26.19,3800.0,24.837,24.856,24.818,24.8465,3800.0
2005-05-11 12:25:00,26.17,26.18,26.16,26.16,2100.0,24.8275,24.837,24.818,24.818,2100.0
2005-05-11 12:30:00,26.17,26.17,26.16,26.16,3400.0,24.8275,24.8275,24.818,24.818,3400.0
2005-05-11 12:35:00,26.16,26.16,26.15,26.16,2100.0,24.818,24.818,24.8085,24.818,2100.0
2005-05-11 12:40:00,26.15,26.19,26.15,26.19,5800.0,24.8085,24.8465,24.8085,24.8465,5800.0
2005-05-11 12:45:00,26.2,26.23,26.2,26.23,31700.0,24.856,24.8844,24.856,24.8844,31700.0
2005-05-11 12:50:00,26.23,26.25,26.22,26.25,3700.0,24.8844,24.9034,24.8749,24.9034,3700.0
2005-05-11 12:55:00,26.24,26.24,26.23,26.24,7300.0,24.8939,24.8939,24.8844,24.8939,7300.0
2005-05-11 13:00:00,26.23,26.3,26.23,26.3,4200.0,24.8844,24.9508,24.8844,24.9508,4200.0
2005-05-11 13:05:00,26.29,26.3,26.28,26.3,5700.0,24.9414,24.9508,24.9319,24.9508,5700.0
2005-05-11 13:10:00,26.3,26.33,26.3,26.31,5700.0,24.9508,24.9793,24.9508,24.9603,5700.0
2005-05-11 13:15:00,26.3,26.31,26.29,26.31,4900.0,24.9508,24.9603,24.9414,24.9603,4900.0
2005-05-11 13:20:00,26.3,26.31,26.27,26.28,4700.0,24.9508,24.9603,24.9224,24.9319,4700.0
2005-05-11 13:25:00,26.3,26.3,26.3,26.3,600.0,24.9508,24.9508,24.9508,24.9508,600.0
2005-05-11 13:30:00,26.3,26.3,26.28,26.29,3100.0,24.9508,24.9508,24.9319,24.9414,3100.0
2005-05-11 13:35:00,26.28,26.29,26.27,26.28,4400.0,24.9319,24.9414,24.9224,24.9319,4400.0
2005-05-11 13:40:00,26.27,26.28,26.27,26.28,3600.0,24.9224,24.9319,24.9224,24.9319,3600.0
2005-05-11 13:45:00,26.27,26.28,26.23,26.23,2800.0,24.9224,24.9319,24.8844,24.8844,2800.0
2005-05-11 13:50:00,26.24,26.24,26.22,26.22,4100.0,24.8939,24.8939,24.8749,24.8749,4100.0
2005-05-11 13:55:00,26.23,26.23,26.21,26.22,6700.0,24.8844,24.8844,24.8655,24.8749,6700.0
2005-05-11 14:00:00,26.21,26.27,26.21,26.27,6700.0,24.8655,24.9224,24.8655,24.9224,6700.0
2005-05-11 14:05:00,26.27,26.3,26.25,26.3,9500.0,24.9224,24.9508,24.9034,24.9508,9500.0
2005-05-11 14:10:00,26.3,26.36,26.3,26.36,7900.0,24.9508,25.0078,24.9508,25.0078,7900.0
2005-05-11 14:15:00,26.36,26.39,26.36,26.38,7300.0,25.0078,25.0362,25.0078,25.0267,7300.0
2005-05-11 14:20:00,26.41,26.42,26.36,26.41,6400.0,25.0552,25.0647,25.0078,25.0552,6400.0
2005-05-11 14:25:00,26.4,26.4,26.38,26.39,7800.0,25.0457,25.0457,25.0267,25.0362,7800.0
2005-05-11 14:30:00,26.39,26.39,26.38,26.39,2700.0,25.0362,25.0362,25.0267,25.0362,2700.0
2005-05-11 14:35:00,26.39,26.41,26.38,26.41,7000.0,25.0362,25.0552,25.0267,25.0552,7000.0
2005-05-11 14:40:00,26.41,26.42,26.4,26.41,4400.0,25.0552,25.0647,25.0457,25.0552,4400.0
2005-05-11 14:45:00,26.4,26.42,26.38,26.41,5900.0,25.0457,25.0647,25.0267,25.0552,5900.0
2005-05-11 14:50:00,26.41,26.44,26.41,26.42,6500.0,25.0552,25.0837,25.0552,25.0647,6500.0
2005-05-11 14:55:00,26.43,26.43,26.38,26.38,6900.0,25.0742,25.0742,25.0267,25.0267,6900.0
2005-05-11 15:00:00,26.39,26.41,26.38,26.38,3700.0,25.0362,25.0552,25.0267,25.0267,3700.0
2005-05-11 15:05:00,26.37,26.37,26.31,26.34,7800.0,25.0173,25.0173,24.9603,24.9888,7800.0
2005-05-11 15:10:00,26.35,26.37,26.34,26.36,5700.0,24.9983,25.0173,24.9888,25.0078,5700.0
2005-05-11 15:15:00,26.35,26.38,26.34,26.38,9200.0,24.9983,25.0267,24.9888,25.0267,9200.0
2005-05-11 15:20:00,26.38,26.4,26.37,26.38,4500.0,25.0267,25.0457,25.0173,25.0267,4500.0
2005-05-11 15:25:00,26.38,26.38,26.35,26.36,6200.0,25.0267,25.0267,24.9983,25.0078,6200.0
2005-05-11 15:30:00,26.38,26.43,26.37,26.43,8900.0,25.0267,25.0742,25.0173,25.0742,8900.0
2005-05-11 15:35:00,26.42,26.42,26.38,26.38,7000.0,25.0647,25.0647,25.0267,25.0267,7000.0
2005-05-11 15:40:00,26.38,26.41,26.37,26.4,6700.0,25.0267,25.0552,25.0173,25.0457,6700.0
2005-05-11 15:45:00,26.4,26.41,26.39,26.4,19400.0,25.0457,25.0552,25.0362,25.0457,19400.0
2005-05-11 15:50:00,26.4,26.41,26.37,26.39,16400.0,25.0457,25.0552,25.0173,25.0362,16400.0
2005-05-11 15:55:00,26.39,26.43,26.39,26.42,19200.0,25.0362,25.0742,25.0362,25.0647,19200.0
2005-05-12 09:30:00,25.44,26.55,25.44,26.5,17500.0,24.135,25.188,24.135,25.1406,17500.0
2005-05-12 09:35:00,26.49,26.66,26.49,26.66,5100.0,25.1311,25.2924,25.1311,25.2924,5100.0
2005-05-12 09:40:00,26.67,26.72,26.67,26.7,11100.0,25.3019,25.3493,25.3019,25.3303,11100.0
2005-05-12 09:45:00,26.69,26.73,26.68,26.71,23500.0,25.3208,25.3588,25.3114,25.3398,23500.0
2005-05-12 09:50:00,26.71,26.71,26.65,26.66,14500.0,25.3398,25.3398,25.2829,25.2924,14500.0
2005-05-12 09:55:00,26.66,26.66,26.56,26.56,2300.0,25.2924,25.2924,25.1975,25.1975,2300.0
2005-05-12 10:00:00,26.57,26.62,26.55,26.62,4900.0,25.207,25.2544,25.188,25.2544,4900.0
2005-05-12 10:05:00,26.61,26.64,26.57,26.63,5300.0,25.2449,25.2734,25.207,25.2639,5300.0
2005-05-12 10:10:00,26.61,26.68,26.61,26.68,4500.0,25.2449,25.3114,25.2449,25.3114,4500.0
2005-05-12 10:15:00,26.68,26.82,26.68,26.79,11200.0,25.3114,25.4442,25.3114,25.4157,11200.0
2005-05-12 10:20:00,26.73,26.75,26.68,26.72,8500.0,25.3588,25.3778,25.3114,25.3493,8500.0
2005-05-12 10:25:00,26.74,26.77,26.7,26.76,6600.0,25.3683,25.3967,25.3303,25.3872,6600.0
2005-05-12 10:30:00,26.79,26.8,26.71,26.72,9400.0,25.4157,25.4252,25.3398,25.3493,9400.0
2005-05-12 10:35:00,26.72,26.78,26.72,26.76,12000.0,25.3493,25.4062,25.3493,25.3872,12000.0
2005-05-12 10:40:00,26.76,26.77,26.72,26.77,6600.0,25.3872,25.3967,25.3493,25.3967,6600.0
2005-05-12 10:45:00,26.74,26.77,26.62,26.62,7300.0,25.3683,25.3967,25.2544,25.2544,7300.0
2005-05-12 10:50:00,26.62,26.71,26.62,26.69,5100.0,25.2544,25.3398,25.2544,25.3208,5100.0
2005-05-12 10:55:00,26.68,26.68,26.59,26.68,5700.0,25.3114,25.3114,25.226,25.3114,5700.0
2005-05-12 11:00:00,26.69,26.73,26.67,26.71,7700.0,25.3208,25.3588,25.3019,25.3398,7700.0
2005-05-12 11:05:00,26.69,26.74,26.66,26.69,5900.0,25.3208,25.3683,25.2924,25.3208,5900.0
2005-05-12 11:10:00,26.69,26.72,26.68,26.72,4200.0,25.3208,25.3493,25.3114,25.3493,4200.0
2005-05-12 11:15:00,26.71,26.73,26.71,26.73,5400.0,25.3398,25.3588,25.3398,25.3588,5400.0
2005-05-12 11:20:00,26.73,26.78,26.73,26.76,5600.0,25.3588,25.4062,25.3588,25.3872,5600.0
2005-05-12 11:25:00,26.76,26.79,26.73,26.77,5300.0,25.3872,25.4157,25.3588,25.3967,5300.0
2005-05-12 11:30:00,26.77,26.77,26.73,26.75,3600.0,25.3967,25.3967,25.3588,25.3778,3600.0
2005-05-12 11:35:00,26.75,26.75,26.72,26.75,3000.0,25.3778,25.3778,25.3493,25.3778,3000.0
2005-05-12 11:40:00,26.74,26.74,26.72,26.73,4400.0,25.3683,25.3683,25.3493,25.3588,4400.0
2005-05-12 11:45:00,26.73,26.73,26.67,26.68,6800.0,25.3588,25.3588,25.3019,25.3114,6800.0
2005-05-12 11:50:00,26.69,26.75,26.69,26.75,4100.0,25.3208,25.3778,25.3208,25.3778,4100.0
2005-05-12 11:55:00,26.76,26.77,26.71,26.77,6600.0,25.3872,25.3967,25.3398,25.3967,6600.0
2005-05-12 12:00:00,26.77,26.83,26.73,26.75,6800.0,25.3967,25.4537,25.3588,25.3778,6800.0
2005-05-12 12:05:00,26.75,26.75,26.67,26.73,7900.0,25.3778,25.3778,25.3019,25.3588,7900.0
2005-05-12 12:10:00,26.73,26.74,26.71,26.71,4100.0,25.3588,25.3683,25.3398,25.3398,4100.0
2005-05-12 12:15:00,26.7,26.71,26.66,26.68,4900.0,25.3303,25.3398,25.2924,25.3114,4900.0
2005-05-12 12:20:00,26.67,26.74,26.67,26.74,4500.0,25.3019,25.3683,25.3019,25.3683,4500.0
2005-05-12 12:25:00,26.71,26.72,26.68,26.7,6200.0,25.3398,25.3493,25.3114,25.3303,6200.0
2005-05-12 12:30:00,26.68,26.68,26.65,26.66,3200.0,25.3114,25.3114,25.2829,25.2924,3200.0
2005-05-12 12:35:00,26.66,26.67,26.63,26.66,3400.0,25.2924,25.3019,25.2639,25.2924,3400.0
2005-05-12 12:40:00,26.66,26.66,26.64,26.65,2200.0,25.2924,25.2924,25.2734,25.2829,2200.0
2005-05-12 12:45:00,26.65,26.65,26.64,26.65,3000.0,25.2829,25.2829,25.2734,25.2829,3000.0
2005-05-12 12:50:00,26.65,26.72,26.65,26.68,6700.0,25.2829,25.3493,25.2829,25.3114,6700.0
2005-05-12 12:55:00,26.71,26.71,26.66,26.66,4700.0,25.3398,25.3398,25.2924,25.2924,4700.0
2005-05-12 13:00:00,26.67,26.67,26.64,26.64,3200.0,25.3019,25.3019,25.2734,25.2734,3200.0
2005-05-12 13:05:00,26.65,26.67,26.65,26.67,4300.0,25.2829,25.3019,25.2829,25.3019,4300.0
2005-05-12 13:10:00,26.67,26.69,26.67,26.68,2700.0,25.3019,25.3208,25.3019,25.3114,2700.0
2005-05-12 13:15:00,26.68,26.68,26.66,26.66,3200.0,25.3114,25.3114,25.2924,25.2924,3200.0
2005-05-12 13:20:00,26.66,26.67,26.65,26.66,5700.0,25.2924,25.3019,25.2829,25.2924,5700.0
2005-05-12 13:25:00,26.66,26.67,26.65,26.65,3400.0,25.2924,25.3019,25.2829,25.2829,3400.0
2005-05-12 13:30:00,26.65,26.66,26.6,26.61,13600.0,25.2829,25.2924,25.2355,25.2449,13600.0
2005-05-12 13:35:00,26.61,26.61,26.58,26.59,10000.0,25.2449,25.2449,25.2165,25.226,10000.0
2005-05-12 13:40:00,26.58,26.58,26.51,26.52,9200.0,25.2165,25.2165,25.1501,25.1596,9200.0
2005-05-12 13:45:00,26.52,26.54,26.49,26.5,6600.0,25.1596,25.1785,25.1311,25.1406,6600.0
2005-05-12 13:50:00,26.51,26.51,26.5,26.5,5300.0,25.1501,25.1501,25.1406,25.1406,5300.0
2005-05-12 13:55:00,26.5,26.5,26.48,26.49,5800.0,25.1406,25.1406,25.1216,25.1311,5800.0
2005-05-12 14:00:00,26.49,26.5,26.49,26.5,7200.0,25.1311,25.1406,25.1311,25.1406,7200.0
2005-05-12 14:05:00,26.5,26.5,26.49,26.49,7100.0,25.1406,25.1406,25.1311,25.1311,7100.0
2005-05-12 14:10:00,26.49,26.5,26.44,26.45,10300.0,25.1311,25.1406,25.0837,25.0932,10300.0
2005-05-12 14:15:00,26.43,26.49,26.42,26.47,8800.0,25.0742,25.1311,25.0647,25.1121,8800.0
2005-05-12 14:20:00,26.48,26.48,26.41,26.43,4100.0,25.1216,25.1216,25.0552,25.0742,4100.0
2005-05-12 14:25:00,26.44,26.44,26.4,26.41,8400.0,25.0837,25.0837,25.0457,25.0552,8400.0
2005-05-12 14:30:00,26.4,26.42,26.4,26.42,9700.0,25.0457,25.0647,25.0457,25.0647,9700.0
2005-05-12 14:35:00,26.41,26.5,26.41,26.5,8200.0,25.0552,25.1406,25.0552,25.1406,8200.0
2005-05-12 14:40:00,26.5,26.5,26.43,26.44,9400.0,25.1406,25.1406,25.0742,25.0837,9400.0
2005-05-12 14:45:00,26.44,26.45,26.42,26.44,6700.0,25.0837,25.0932,25.0647,25.0837,6700.0
2005-05-12 14:50:00,26.42,26.42,26.41,26.42,8300.0,25.0647,25.0647,25.0552,25.0647,8300.0
2005-05-12 14:55:00,26.42,26.42,26.41,26.41,64500.0,25.0647,25.0647,25.0552,25.0552,64500.0
2005-05-12 15:00:00,26.41,26.41,26.39,26.4,6900.0,25.0552,25.0552,25.0362,25.0457,6900.0
2005-05-12 15:05:00,26.4,26.41,26.38,26.4,14400.0,25.0457,25.0552,25.0267,25.0457,14400.0
2005-05-12 15:10:00,26.39,26.39,26.34,26.35,7300.0,25.0362,25.0362,24.9888,24.9983,7300.0
2005-05-12 15:15:00,26.35,26.35,26.24,26.27,11500.0,24.9983,24.9983,24.8939,24.9224,11500.0
2005-05-12 15:20:00,26.27,26.28,26.25,26.28,11000.0,24.9224,24.9319,24.9034,24.9319,11000.0
2005-05-12 15:25:00,26.29,26.32,26.29,26.32,6700.0,24.9414,24.9698,24.9414,24.9698,6700.0
2005-05-12 15:30:00,26.32,26.32,26.29,26.3,14000.0,24.9698,24.9698,24.9414,24.9508,14000.0
2005-05-12 15:35:00,26.3,26.3,26.29,26.3,14000.0,24.9508,24.9508,24.9414,24.9508,14000.0
2005-05-12 15:40:00,26.29,26.33,26.29,26.32,11600.0,24.9414,24.9793,24.9414,24.9698,11600.0
2005-05-12 15:45:00,26.32,26.34,26.31,26.34,18100.0,24.9698,24.9888,24.9603,24.9888,18100.0
2005-05-12 15:50:00,26.34,26.35,26.32,26.35,12700.0,24.9888,24.9983,24.9698,24.9983,12700.0
2005-05-12 15:55:00,26.35,26.4,26.34,26.34,33900.0,24.9983,25.0457,24.9888,24.9888,33900.0
2005-05-13 09:30:00,26.45,26.5,26.35,26.36,13000.0,25.0932,25.1406,24.9983,25.0078,13000.0
2005-05-13 09:35:00,26.33,26.4,26.3,26.4,4700.0,24.9793,25.0457,24.9508,25.0457,4700.0
2005-05-13 09:40:00,26.4,26.4,26.33,26.38,17000.0,25.0457,25.0457,24.9793,25.0267,17000.0
2005-05-13 09:45:00,26.38,26.38,26.23,26.23,9300.0,25.0267,25.0267,24.8844,24.8844,9300.0
2005-05-13 09:50:00,26.26,26.34,26.25,26.25,11700.0,24.9129,24.9888,24.9034,24.9034,11700.0
2005-05-13 09:55:00,26.26,26.27,26.15,26.17,20300.0,24.9129,24.9224,24.8085,24.8275,20300.0
2005-05-13 10:00:00,26.2,26.3,26.2,26.21,12100.0,24.856,24.9508,24.856,24.8655,12100.0
2005-05-13 10:05:00,26.23,26.25,26.21,26.25,15600.0,24.8844,24.9034,24.8655,24.9034,15600.0
2005-05-13 10:10:00,26.25,26.25,26.24,26.25,17100.0,24.9034,24.9034,24.8939,24.9034,17100.0
2005-05-13 10:15:00,26.25,26.25,26.17,26.21,17800.0,24.9034,24.9034,24.8275,24.8655,17800.0
2005-05-13 10:20:00,26.22,26.22,26.15,26.17,12800.0,24.8749,24.8749,24.8085,24.8275,12800.0
2005-05-13 10:25:00,26.17,26.21,26.14,26.16,8000.0,24.8275,24.8655,24.7991,24.818,8000.0
2005-05-13 10:30:00,26.15,26.18,26.15,26.16,11300.0,24.8085,24.837,24.8085,24.818,11300.0
2005-05-13 10:35:00,26.16,26.17,26.14,26.16,31800.0,24.818,24.8275,24.7991,24.818,31800.0
2005-05-13 10:40:00,26.15,26.2,26.14,26.2,27300.0,24.8085,24.856,24.7991,24.856,27300.0
2005-05-13 10:45:00,26.2,26.21,26.19,26.2,21100.0,24.856,24.8655,24.8465,24.856,21100.0
2005-05-13 10:50:00,26.2,26.2,26.15,26.16,31700.0,24.856,24.856,24.8085,24.818,31700.0
2005-05-13 10:55:00,26.16,26.2,26.16,26.2,6600.0,24.818,24.856,24.818,24.856,6600.0
2005-05-13 11:00:00,26.2,26.26,26.2,26.25,7900.0,24.856,24.9129,24.856,24.9034,7900.0
2005-05-13 11:05:00,26.24,26.28,26.24,26.26,4700.0,24.8939,24.9319,24.8939,24.9129,4700.0
2005-05-13 11:10:00,26.26,26.28,26.26,26.26,1600.0,24.9129,24.9319,24.9129,24.9129,1600.0
2005-05-13 11:15:00,26.26,26.26,26.24,26.24,1700.0,24.9129,24.9129,24.8939,24.8939,1700.0
2005-05-13 11:20:00,26.24,26.25,26.21,26.23,2700.0,24.8939,24.9034,24.8655,24.8844,2700.0
2005-05-13 11:25:00,26.22,26.25,26.22,26.25,5600.0,24.8749,24.9034,24.8749,24.9034,5600.0
2005-05-13 11:30:00,26.26,26.26,26.23,26.24,6300.0,24.9129,24.9129,24.8844,24.8939,6300.0
2005-05-13 11:35:00,26.24,26.24,26.19,26.2,6300.0,24.8939,24.8939,24.8465,24.856,6300.0
2005-05-13 11:40:00,26.2,26.2,26.18,26.19,15400.0,24.856,24.856,24.837,24.8465,15400.0
2005-05-13 11:45:00,26.2,26.2,26.19,26.2,4100.0,24.856,24.856,24.8465,24.856,4100.0
2005-05-13 11:50:00,26.2,26.2,26.17,26.18,5100.0,24.856,24.856,24.8275,24.837,5100.0
2005-05-13 11:55:00,26.18,26.19,26.17,26.18,3600.0,24.837,24.8465,24.8275,24.837,3600.0
2005-05-13 12:00:00,26.17,26.17,26.15,26.16,4000.0,24.8275,24.8275,24.8085,24.818,4000.0
2005-05-13 12:05:00,26.17,26.2,26.16,26.2,20100.0,24.8275,24.856,24.818,24.856,20100.0
2005-05-13 12:10:00,26.21,26.22,26.18,26.19,25700.0,24.8655,24.8749,24.837,24.8465,25700.0
2005-05-13 12:15:00,26.19,26.19,26.18,26.18,2700.0,24.8465,24.8465,24.837,24.837,2700.0
2005-05-13 12:20:00,26.17,26.18,26.16,26.17,6100.0,24.8275,24.837,24.818,24.8275,6100.0
2005-05-13 12:25:00,26.18,26.19,26.17,26.17,9000.0,24.837,24.8465,24.8275,24.8275,9000.0
2005-05-13 12:30:00,26.17,26.19,26.15,26.15,13100.0,24.8275,24.8465,24.8085,24.8085,13100.0
2005-05-13 12:35:00,26.15,26.17,26.12,26.12,4000.0,24.8085,24.8275,24.7801,24.7801,4000.0
2005-05-13 12:40:00,26.12,26.14,26.11,26.12,7300.0,24.7801,24.7991,24.7706,24.7801,7300.0
2005-05-13 12:45:00,26.12,26.15,26.11,26.11,4100.0,24.7801,24.8085,24.7706,24.7706,4100.0
2005-05-13 12:50:00,26.11,26.12,26.1,26.12,5500.0,24.7706,24.7801,24.7611,24.7801,5500.0
2005-05-13 12:55:00,26.12,26.12,26.1,26.1,28800.0,24.7801,24.7801,24.7611,24.7611,28800.0
2005-05-13 13:00:00,26.09,26.1,26.07,26.1,5900.0,24.7516,24.7611,24.7326,24.7611,5900.0
2005-05-13 13:05:00,26.11,26.11,26.08,26.1,1900.0,24.7706,24.7706,24.7421,24.7611,1900.0
2005-05-13 13:10:00,26.09,26.11,26.09,26.1,2700.0,24.7516,24.7706,24.7516,24.7611,2700.0
2005-05-13 13:15:00,26.08,26.16,26.08,26.1,18000.0,24.7421,24.818,24.7421,24.7611,18000.0
2005-05-13 13:20:00,26.1,26.1,26.07,26.07,3700.0,24.7611,24.7611,24.7326,24.7326,3700.0
2005-05-13 13:25:00,26.06,26.06,26.02,26.04,2100.0,24.7232,24.7232,24.6852,24.7042,2100.0
2005-05-13 13:30:00,26.03,26.04,26.01,26.04,5000.0,24.6947,24.7042,24.6757,24.7042,5000.0
2005-05-13 13:35:00,26.04,26.04,26.01,26.01,2200.0,24.7042,24.7042,24.6757,24.6757,2200.0
2005-05-13 13:40:00,26.01,26.02,25.97,25.97,8900.0,24.6757,24.6852,24.6378,24.6378,8900.0
2005-05-13 13:45:00,25.97,25.99,25.95,25.99,9400.0,24.6378,24.6567,24.6188,24.6567,9400.0
2005-05-13 13:50:00,26.02,26.03,25.96,25.96,2400.0,24.6852,24.6947,24.6283,24.6283,2400.0
2005-05-13 13:55:00,25.96,26.01,25.93,26.0,6000.0,24.6283,24.6757,24.5998,24.6662,6000.0
2005-05-13 14:00:00,25.98,26.01,25.96,26.01,3400.0,24.6473,24.6757,24.6283,24.6757,3400.0
2005-05-13 14:05:00,25.99,25.99,25.96,25.96,3100.0,24.6567,24.6567,24.6283,24.6283,3100.0
2005-05-13 14:10:00,25.97,25.98,25.92,25.93,7800.0,24.6378,24.6473,24.5903,24.5998,7800.0
2005-05-13 14:15:00,25.93,25.93,25.85,25.87,16600.0,24.5998,24.5998,24.5239,24.5429,16600.0
2005-05-13 14:20:00,25.87,25.91,25.87,25.9,6500.0,24.5429,24.5809,24.5429,24.5714,6500.0
2005-05-13 14:25:00,25.89,25.91,25.88,25.91,5300.0,24.5619,24.5809,24.5524,24.5809,5300.0
2005-05-13 14:30:00,25.93,25.93,25.8,25.81,16700.0,24.5998,24.5998,24.4765,24.486,16700.0
2005-05-13 14:35:00,25.81,25.81,25.7,25.74,41300.0,24.486,24.486,24.3816,24.4196,41300.0
2005-05-13 14:40:00,25.76,25.78,25.74,25.76,17500.0,24.4385,24.4575,24.4196,24.4385,17500.0
2005-05-13 14:45:00,25.77,25.77,25.69,25.73,19700.0,24.448,24.448,24.3721,24.4101,19700.0
2005-05-13 14:50:00,25.73,25.77,25.73,25.76,12100.0,24.4101,24.448,24.4101,24.4385,12100.0
2005-05-13 14:55:00,25.75,25.84,25.75,25.83,22200.0,24.4291,24.5144,24.4291,24.505,22200.0
2005-05-13 15:00:00,25.81,25.83,25.81,25.81,13400.0,24.486,24.505,24.486,24.486,13400.0
2005-05-13 15:05:00,25.8,25.83,25.79,25.83,14500.0,24.4765,24.505,24.467,24.505,14500.0
2005-05-13 15:10:00,25.83,25.85,25.81,25.81,23300.0,24.505,24.5239,24.486,24.486,23300.0
2005-05-13 15:15:00,25.81,25.82,25.8,25.81,40800.0,24.486,24.4955,24.4765,24.486,40800.0
2005-05-13 15:20:00,25.81,25.84,25.8,25.84,47900.0,24.486,24.5144,24.4765,24.5144,47900.0
2005-05-13 15:25:00,25.83,25.87,25.8,25.87,13600.0,24.505,24.5429,24.4765,24.5429,13600.0
2005-05-13 15:30:00,25.87,25.88,25.85,25.85,25600.0,24.5429,24.5524,24.5239,24.5239,25600.0
2005-05-13 15:35:00,25.85,25.86,25.79,25.8,27800.0,24.5239,24.5334,24.467,24.4765,27800.0
2005-05-13 15:40:00,25.8,25.82,25.79,25.82,37900.0,24.4765,24.4955,24.467,24.4955,37900.0
2005-05-13 15:45:00,25.81,25.82,25.8,25.82,26800.0,24.486,24.4955,24.4765,24.4955,26800.0
2005-05-13 15:50:00,25.82,25.82,25.79,25.79,22100.0,24.4955,24.4955,24.467,24.467,22100.0
2005-05-13 15:55:00,25.81,25.85,25.8,25.85,26200.0,24.486,24.5239,24.4765,24.5239,26200.0
2005-05-16 09:30:00,25.85,25.85,25.71,25.71,6900.0,24.5239,24.5239,24.3911,24.3911,6900.0
2005-05-16 09:35:00,25.72,25.85,25.71,25.84,2700.0,24.4006,24.5239,24.3911,24.5144,2700.0
2005-05-16 09:40:00,25.83,25.97,25.81,25.97,7600.0,24.505,24.6378,24.486,24.6378,7600.0
2005-05-16 09:45:00,25.97,26.08,25.97,25.98,6500.0,24.6378,24.7421,24.6378,24.6473,6500.0
2005-05-16 09:50:00,25.99,26.04,25.96,26.0,9400.0,24.6567,24.7042,24.6283,24.6662,9400.0
2005-05-16 09:55:00,25.99,25.99,25.94,25.95,6800.0,24.6567,24.6567,24.6093,24.6188,6800.0
2005-05-16 10:00:00,25.94,25.95,25.89,25.91,16200.0,24.6093,24.6188,24.5619,24.5809,16200.0
2005-05-16 10:05:00,25.93,25.94,25.88,25.88,13400.0,24.5998,24.6093,24.5524,24.5524,13400.0
2005-05-16 10:10:00,25.88,25.88,25.8,25.87,21200.0,24.5524,24.5524,24.4765,24.5429,21200.0
2005-05-16 10:15:00,25.86,25.9,25.86,25.9,10000.0,24.5334,24.5714,24.5334,24.5714,10000.0
2005-05-16 10:20:00,25.9,25.93,25.89,25.9,13800.0,24.5714,24.5998,24.5619,24.5714,13800.0
2005-05-16 10:25:00,25.91,25.91,25.89,25.9,5800.0,24.5809,24.5809,24.5619,24.5714,5800.0
2005-05-16 10:30:00,25.9,25.93,25.9,25.9,6000.0,24.5714,24.5998,24.5714,24.5714,6000.0
2005-05-16 10:35:00,25.91,25.93,25.9,25.93,5800.0,24.5809,24.5998,24.5714,24.5998,5800.0
2005-05-16 10:40:00,25.93,25.93,25.9,25.92,10100.0,24.5998,24.5998,24.5714,24.5903,10100.0
2005-05-16 10:45:00,25.92,25.95,25.92,25.95,7200.0,24.5903,24.6188,24.5903,24.6188,7200.0
2005-05-16 10:50:00,25.95,25.95,25.91,25.92,13800.0,24.6188,24.6188,24.5809,24.5903,13800.0
2005-05-16 10:55:00,25.92,25.95,25.91,25.95,12700.0,24.5903,24.6188,24.5809,24.6188,12700.0
2005-05-16 11:00:00,25.94,25.96,25.94,25.96,20200.0,24.6093,24.6283,24.6093,24.6283,20200.0
2005-05-16 11:05:00,25.96,25.98,25.96,25.98,6000.0,24.6283,24.6473,24.6283,24.6473,6000.0
2005-05-16 11:10:00,25.99,26.01,25.98,25.99,5400.0,24.6567,24.6757,24.6473,24.6567,5400.0
2005-05-16 11:15:00,25.98,26.0,25.95,25.98,4300.0,24.6473,24.6662,24.6188,24.6473,4300.0
2005-05-16 11:20:00,25.98,25.99,25.97,25.97,8100.0,24.6473,24.6567,24.6378,24.6378,8100.0
2005-05-16 11:25:00,25.98,25.99,25.97,25.99,5200.0,24.6473,24.6567,24.6378,24.6567,5200.0
2005-05-16 11:30:00,25.99,25.99,25.98,25.99,4700.0,24.6567,24.6567,24.6473,24.6567,4700.0
2005-05-16 11:35:00,25.99,26.0,25.99,25.99,9600.0,24.6567,24.6662,24.6567,24.6567,9600.0
2005-05-16 11:40:00,26.02,26.03,26.02,26.03,1800.0,24.6852,24.6947,24.6852,24.6947,1800.0
2005-05-16 11:45:00,26.03,26.03,26.01,26.01,3500.0,24.6947,24.6947,24.6757,24.6757,3500.0
2005-05-16 11:50:00,26.01,26.05,26.01,26.05,5200.0,24.6757,24.7137,24.6757,24.7137,5200.0
2005-05-16 11:55:00,26.06,26.08,26.06,26.08,3600.0,24.7232,24.7421,24.7232,24.7421,3600.0
2005-05-16 12:00:00,26.08,26.11,26.06,26.07,5800.0,24.7421,24.7706,24.7232,24.7326,5800.0
2005-05-16 12:05:00,26.07,26.07,26.0,26.0,2900.0,24.7326,24.7326,24.6662,24.6662,2900.0
2005-05-16 12:10:00,26.0,26.0,25.99,25.99,1900.0,24.6662,24.6662,24.6567,24.6567,1900.0
2005-05-16 12:15:00,25.99,26.0,25.99,25.99,5000.0,24.6567,24.6662,24.6567,24.6567,5000.0
2005-05-16 12:20:00,26.0,26.0,25.98,25.98,3200.0,24.6662,24.6662,24.6473,24.6473,3200.0
2005-05-16 12:25:00,25.99,25.99,25.99,25.99,1600.0,24.6567,24.6567,24.6567,24.6567,1600.0
2005-05-16 12:30:00,25.99,26.0,25.96,25.97,3100.0,24.6567,24.6662,24.6283,24.6378,3100.0
2005-05-16 12:35:00,25.97,25.98,25.96,25.97,1000.0,24.6378,24.6473,24.6283,24.6378,1000.0
2005-05-16 12:40:00,25.95,25.98,25.95,25.98,1400.0,24.6188,24.6473,24.6188,24.6473,1400.0
2005-05-16 12:45:00,25.98,26.0,25.98,26.0,1600.0,24.6473,24.6662,24.6473,24.6662,1600.0
2005-05-16 12:50:00,26.0,26.0,25.98,25.98,1700.0,24.6662,24.6662,24.6473,24.6473,1700.0
2005-05-16 12:55:00,25.98,25.98,25.97,25.98,2700.0,24.6473,24.6473,24.6378,24.6473,2700.0
2005-05-16 13:00:00,25.98,25.98,25.95,25.95,4500.0,24.6473,24.6473,24.6188,24.6188,4500.0
2005-05-16 13:05:00,25.95,25.96,25.95,25.96,2800.0,24.6188,24.6283,24.6188,24.6283,2800.0
2005-05-16 13:10:00,25.95,25.96,25.95,25.96,4100.0,24.6188,24.6283,24.6188,24.6283,4100.0
2005-05-16 13:15:00,25.96,25.96,25.95,25.95,2700.0,24.6283,24.6283,24.6188,24.6188,2700.0
2005-05-16 13:20:00,25.95,25.96,25.95,25.96,6700.0,24.6188,24.6283,24.6188,24.6283,6700.0
2005-05-16 13:25:00,25.96,25.96,25.96,25.96,14700.0,24.6283,24.6283,24.6283,24.6283,14700.0
2005-05-16 13:30:00,25.96,25.96,25.95,25.95,10500.0,24.6283,24.6283,24.6188,24.6188,10500.0
2005-05-16 13:35:00,25.95,25.96,25.93,25.93,8400.0,24.6188,24.6283,24.5998,24.5998,8400.0
2005-05-16 13:40:00,25.93,25.96,25.93,25.96,11400.0,24.5998,24.6283,24.5998,24.6283,11400.0
2005-05-16 13:45:00,25.96,26.03,25.95,26.03,10600.0,24.6283,24.6947,24.6188,24.6947,10600.0
2005-05-16 13:50:00,26.02,26.07,26.02,26.05,8000.0,24.6852,24.7326,24.6852,24.7137,8000.0
2005-05-16 13:55:00,26.06,26.08,26.06,26.07,6100.0,24.7232,24.7421,24.7232,24.7326,6100.0
2005-05-16 14:00:00,26.08,26.08,26.05,26.06,3800.0,24.7421,24.7421,24.7137,24.7232,3800.0
2005-05-16 14:05:00,26.05,26.06,26.02,26.02,6200.0,24.7137,24.7232,24.6852,24.6852,6200.0
2005-05-16 14:10:00,26.02,26.03,26.0,26.03,3400.0,24.6852,24.6947,24.6662,24.6947,3400.0
2005-05-16 14:15:00,26.03,26.03,26.02,26.02,2800.0,24.6947,24.6947,24.6852,24.6852,2800.0
2005-05-16 14:20:00,26.02,26.02,25.98,25.99,4700.0,24.6852,24.6852,24.6473,24.6567,4700.0
2005-05-16 14:25:00,25.98,25.98,25.98,25.98,2300.0,24.6473,24.6473,24.6473,24.6473,2300.0
2005-05-16 14:30:00,25.99,26.0,25.97,25.97,8500.0,24.6567,24.6662,24.6378,24.6378,8500.0
2005-05-16 14:35:00,25.96,25.97,25.96,25.97,6100.0,24.6283,24.6378,24.6283,24.6378,6100.0
2005-05-16 14:40:00,25.97,25.97,25.94,25.94,4400.0,24.6378,24.6378,24.6093,24.6093,4400.0
2005-05-16 14:45:00,25.94,25.94,25.92,25.92,3100.0,24.6093,24.6093,24.5903,24.5903,3100.0
2005-05-16 14:50:00,25.92,25.95,25.92,25.95,5600.0,24.5903,24.6188,24.5903,24.6188,5600.0
2005-05-16 14:55:00,25.95,25.95,25.93,25.93,5900.0,24.6188,24.6188,24.5998,24.5998,5900.0
2005-05-16 15:00:00,25.93,25.93,25.92,25.93,5700.0,24.5998,24.5998,24.5903,24.5998,5700.0
2005-05-16 15:05:00,25.93,25.97,25.93,25.97,6100.0,24.5998,24.6378,24.5998,24.6378,6100.0
2005-05-16 15:10:00,25.97,25.98,25.96,25.98,12100.0,24.6378,24.6473,24.6283,24.6473,12100.0
2005-05-16 15:15:00,25.98,25.98,25.95,25.96,12300.0,24.6473,24.6473,24.6188,24.6283,12300.0
2005-05-16 15:20:00,25.95,26.04,25.95,26.04,11800.0,24.6188,24.7042,24.6188,24.7042,11800.0
2005-05-16 15:25:00,26.04,26.04,25.98,25.99,16700.0,24.7042,24.7042,24.6473,24.6567,16700.0
2005-05-16 15:30:00,25.99,26.0,25.98,26.0,8300.0,24.6567,24.6662,24.6473,24.6662,8300.0
2005-05-16 15:35:00,26.0,26.0,25.98,25.99,13700.0,24.6662,24.6662,24.6473,24.6567,13700.0
2005-05-16 15:40:00,25.99,25.99,25.98,25.99,4600.0,24.6567,24.6567,24.6473,24.6567,4600.0
2005-05-16 15:45:00,25.99,26.0,25.98,25.98,32800.0,24.6567,24.6662,24.6473,24.6473,32800.0
2005-05-16 15:50:00,25.98,25.99,25.98,25.99,10000.0,24.6473,24.6567,24.6473,24.6567,10000.0
2005-05-16 15:55:00,25.99,25.99,25.98,25.99,14000.0,24.6567,24.6567,24.6473,24.6567,14000.0
2005-05-17 09:30:00,26.42,26.6,26.36,26.52,67500.0,25.0647,25.2355,25.0078,25.1596,67500.0
2005-05-17 09:35:00,26.55,26.6,26.4,26.41,94600.0,25.188,25.2355,25.0457,25.0552,94600.0
2005-05-17 09:40:00,26.36,26.45,26.35,26.43,34800.0,25.0078,25.0932,24.9983,25.0742,34800.0
2005-05-17 09:45:00,26.43,26.43,26.39,26.39,43700.0,25.0742,25.0742,25.0362,25.0362,43700.0
2005-05-17 09:50:00,26.4,26.4,26.3,26.31,84200.0,25.0457,25.0457,24.9508,24.9603,84200.0
2005-05-17 09:55:00,26.34,26.4,26.31,26.39,50000.0,24.9888,25.0457,24.9603,25.0362,50000.0
2005-05-17 10:00:00,26.39,26.4,26.24,26.25,70700.0,25.0362,25.0457,24.8939,24.9034,70700.0
2005-05-17 10:05:00,26.25,26.25,26.18,26.2,38600.0,24.9034,24.9034,24.837,24.856,38600.0
2005-05-17 10:10:00,26.2,26.2,26.16,26.16,58000.0,24.856,24.856,24.818,24.818,58000.0
2005-05-17 10:15:00,26.16,26.22,26.13,26.21,21600.0,24.818,24.8749,24.7896,24.8655,21600.0
2005-05-17 10:20:00,26.21,26.24,26.21,26.23,17000.0,24.8655,24.8939,24.8655,24.8844,17000.0
2005-05-17 10:25:00,26.23,26.24,26.21,26.21,27100.0,24.8844,24.8939,24.8655,24.8655,27100.0
2005-05-17 10:30:00,26.2,26.22,26.11,26.12,19100.0,24.856,24.8749,24.7706,24.7801,19100.0
2005-05-17 10:35:00,26.13,26.18,26.13,26.18,6000.0,24.7896,24.837,24.7896,24.837,6000.0
2005-05-17 10:40:00,26.18,26.21,26.18,26.2,11600.0,24.837,24.8655,24.837,24.856,11600.0
2005-05-17 10:45:00,26.2,26.21,26.15,26.16,62800.0,24.856,24.8655,24.8085,24.818,62800.0
2005-05-17 10:50:00,26.15,26.15,26.11,26.13,7500.0,24.8085,24.8085,24.7706,24.7896,7500.0
2005-05-17 10:55:00,26.13,26.2,26.13,26.18,11600.0,24.7896,24.856,24.7896,24.837,11600.0
2005-05-17 11:00:00,26.2,26.25,26.19,26.22,21000.0,24.856,24.9034,24.8465,24.8749,21000.0
2005-05-17 11:05:00,26.23,26.25,26.18,26.18,37300.0,24.8844,24.9034,24.837,24.837,37300.0
2005-05-17 11:10:00,26.18,26.25,26.18,26.23,19000.0,24.837,24.9034,24.837,24.8844,19000.0
2005-05-17 11:15:00,26.23,26.23,26.17,26.18,12900.0,24.8844,24.8844,24.8275,24.837,12900.0
2005-05-17 11:20:00,26.18,26.18,26.12,26.16,40300.0,24.837,24.837,24.7801,24.818,40300.0
2005-05-17 11:25:00,26.17,26.2,26.16,26.19,4100.0,24.8275,24.856,24.818,24.8465,4100.0
2005-05-17 11:30:00,26.18,26.2,26.18,26.2,6800.0,24.837,24.856,24.837,24.856,6800.0
2005-05-17 11:35:00,26.19,26.2,26.19,26.2,14800.0,24.8465,24.856,24.8465,24.856,14800.0
2005-05-17 11:40:00,26.19,26.21,26.19,26.2,7000.0,24.8465,24.8655,24.8465,24.856,7000.0
2005-05-17 11:45:00,26.2,26.22,26.2,26.2,11500.0,24.856,24.8749,24.856,24.856,11500.0
2005-05-17 11:50:00,26.2,26.2,26.17,26.19,5300.0,24.856,24.856,24.8275,24.8465,5300.0
2005-05-17 11:55:00,26.2,26.22,26.2,26.22,5300.0,24.856,24.8749,24.856,24.8749,5300.0
2005-05-17 12:00:00,26.22,26.22,26.2,26.21,22900.0,24.8749,24.8749,24.856,24.8655,22900.0
2005-05-17 12:05:00,26.2,26.25,26.19,26.25,36000.0,24.856,24.9034,24.8465,24.9034,36000.0
2005-05-17 12:10:00,26.25,26.29,26.25,26.29,22200.0,24.9034,24.9414,24.9034,24.9414,22200.0
2005-05-17 12:15:00,26.27,26.32,26.27,26.32,4700.0,24.9224,24.9698,24.9224,24.9698,4700.0
2005-05-17 12:20:00,26.32,26.35,26.32,26.35,6600.0,24.9698,24.9983,24.9698,24.9983,6600.0
2005-05-17 12:25:00,26.34,26.36,26.33,26.35,6800.0,24.9888,25.0078,24.9793,24.9983,6800.0
2005-05-17 12:30:00,26.37,26.44,26.37,26.41,9200.0,25.0173,25.0837,25.0173,25.0552,9200.0
2005-05-17 12:35:00,26.42,26.47,26.41,26.45,10200.0,25.0647,25.1121,25.0552,25.0932,10200.0
2005-05-17 12:40:00,26.45,26.47,26.4,26.43,11600.0,25.0932,25.1121,25.0457,25.0742,11600.0
2005-05-17 12:45:00,26.44,26.51,26.44,26.5,61700.0,25.0837,25.1501,25.0837,25.1406,61700.0
2005-05-17 12:50:00,26.51,26.56,26.43,26.44,28900.0,25.1501,25.1975,25.0742,25.0837,28900.0
2005-05-17 12:55:00,26.43,26.55,26.43,26.51,16000.0,25.0742,25.188,25.0742,25.1501,16000.0
2005-05-17 13:00:00,26.49,26.5,26.4,26.4,11700.0,25.1311,25.1406,25.0457,25.0457,11700.0
2005-05-17 13:05:00,26.4,26.45,26.4,26.44,13300.0,25.0457,25.0932,25.0457,25.0837,13300.0
2005-05-17 13:10:00,26.45,26.45,26.44,26.45,2100.0,25.0932,25.0932,25.0837,25.0932,2100.0
2005-05-17 13:15:00,26.44,26.47,26.43,26.47,5400.0,25.0837,25.1121,25.0742,25.1121,5400.0
2005-05-17 13:20:00,26.47,26.54,26.47,26.53,4500.0,25.1121,25.1785,25.1121,25.169,4500.0
2005-05-17 13:25:00,26.53,26.56,26.53,26.54,3800.0,25.169,25.1975,25.169,25.1785,3800.0
2005-05-17 13:30:00,26.55,26.55,26.51,26.53,12100.0,25.188,25.188,25.1501,25.169,12100.0
2005-05-17 13:35:00,26.53,26.53,26.51,26.53,4600.0,25.169,25.169,25.1501,25.169,4600.0
2005-05-17 13:40:00,26.52,26.52,26.47,26.48,10900.0,25.1596,25.1596,25.1121,25.1216,10900.0
2005-05-17 13:45:00,26.48,26.49,26.48,26.48,2600.0,25.1216,25.1311,25.1216,25.1216,2600.0
2005-05-17 13:50:00,26.48,26.49,26.47,26.49,5300.0,25.1216,25.1311,25.1121,25.1311,5300.0
2005-05-17 13:55:00,26.49,26.5,26.47,26.49,4100.0,25.1311,25.1406,25.1121,25.1311,4100.0
2005-05-17 14:00:00,26.49,26.49,26.45,26.47,2000.0,25.1311,25.1311,25.0932,25.1121,2000.0
2005-05-17 14:05:00,26.47,26.48,26.45,26.48,3400.0,25.1121,25.1216,25.0932,25.1216,3400.0
2005-05-17 14:10:00,26.48,26.5,26.45,26.47,15500.0,25.1216,25.1406,25.0932,25.1121,15500.0
2005-05-17 14:15:00,26.47,26.5,26.46,26.49,10400.0,25.1121,25.1406,25.1026,25.1311,10400.0
2005-05-17 14:20:00,26.49,26.49,26.48,26.49,3000.0,25.1311,25.1311,25.1216,25.1311,3000.0
2005-05-17 14:25:00,26.49,26.49,26.46,26.47,6600.0,25.1311,25.1311,25.1026,25.1121,6600.0
2005-05-17 14:30:00,26.46,26.5,26.46,26.49,20200.0,25.1026,25.1406,25.1026,25.1311,20200.0
2005-05-17 14:35:00,26.5,26.5,26.49,26.49,32300.0,25.1406,25.1406,25.1311,25.1311,32300.0
2005-05-17 14:40:00,26.5,26.54,26.47,26.54,15100.0,25.1406,25.1785,25.1121,25.1785,15100.0
2005-05-17 14:45:00,26.55,26.59,26.54,26.59,9900.0,25.188,25.226,25.1785,25.226,9900.0
2005-05-17 14:50:00,26.58,26.6,26.57,26.59,19600.0,25.2165,25.2355,25.207,25.226,19600.0
2005-05-17 14:55:00,26.6,26.65,26.6,26.64,17800.0,25.2355,25.2829,25.2355,25.2734,17800.0
2005-05-17 15:00:00,26.63,26.64,26.59,26.6,15700.0,25.2639,25.2734,25.226,25.2355,15700.0
2005-05-17 15:05:00,26.6,26.63,26.59,26.6,12000.0,25.2355,25.2639,25.226,25.2355,12000.0
2005-05-17 15:10:00,26.6,26.6,26.51,26.53,27700.0,25.2355,25.2355,25.1501,25.169,27700.0
2005-05-17 15:15:00,26.53,26.58,26.51,26.54,26000.0,25.169,25.2165,25.1501,25.1785,26000.0
2005-05-17 15:20:00,26.54,26.54,26.52,26.53,12400.0,25.1785,25.1785,25.1596,25.169,12400.0
2005-05-17 15:25:00,26.54,26.56,26.54,26.56,7800.0,25.1785,25.1975,25.1785,25.1975,7800.0
2005-05-17 15:30:00,26.56,26.6,26.56,26.59,23800.0,25.1975,25.2355,25.1975,25.226,23800.0
2005-05-17 15:35:00,26.6,26.6,26.58,26.6,13000.0,25.2355,25.2355,25.2165,25.2355,13000.0
2005-05-17 15:40:00,26.61,26.64,26.6,26.64,14900.0,25.2449,25.2734,25.2355,25.2734,14900.0
2005-05-17 15:45:00,26.64,26.64,26.59,26.6,31900.0,25.2734,25.2734,25.226,25.2355,31900.0
2005-05-17 15:50:00,26.6,26.6,26.57,26.57,42600.0,25.2355,25.2355,25.207,25.207,42600.0
2005-05-17 15:55:00,26.57,26.63,26.55,26.63,29100.0,25.207,25.2639,25.188,25.2639,29100.0
2005-05-18 09:30:00,26.79,26.9,26.73,26.73,30000.0,25.4157,25.5201,25.3588,25.3588,30000.0
2005-05-18 09:35:00,26.7,26.95,26.7,26.8,15000.0,25.3303,25.5675,25.3303,25.4252,15000.0
2005-05-18 09:40:00,26.8,26.84,26.75,26.75,36500.0,25.4252,25.4631,25.3778,25.3778,36500.0
2005-05-18 09:45:00,26.75,26.75,26.67,26.67,17900.0,25.3778,25.3778,25.3019,25.3019,17900.0
2005-05-18 09:50:00,26.67,26.67,26.55,26.66,28800.0,25.3019,25.3019,25.188,25.2924,28800.0
2005-05-18 09:55:00,26.71,26.73,26.66,26.72,14600.0,25.3398,25.3588,25.2924,25.3493,14600.0
2005-05-18 10:00:00,26.73,26.78,26.73,26.77,19600.0,25.3588,25.4062,25.3588,25.3967,19600.0
2005-05-18 10:05:00,26.77,26.78,26.72,26.76,16100.0,25.3967,25.4062,25.3493,25.3872,16100.0
2005-05-18 10:10:00,26.76,26.76,26.6,26.68,9600.0,25.3872,25.3872,25.2355,25.3114,9600.0
2005-05-18 10:15:00,26.68,26.75,26.67,26.75,7100.0,25.3114,25.3778,25.3019,25.3778,7100.0
2005-05-18 10:20:00,26.76,26.77,26.68,26.74,10900.0,25.3872,25.3967,25.3114,25.3683,10900.0
2005-05-18 10:25:00,26.75,26.78,26.75,26.75,5700.0,25.3778,25.4062,25.3778,25.3778,5700.0
2005-05-18 10:30:00,26.77,26.85,26.75,26.82,23000.0,25.3967,25.4726,25.3778,25.4442,23000.0
2005-05-18 10:35:00,26.82,26.83,26.79,26.8,8900.0,25.4442,25.4537,25.4157,25.4252,8900.0
2005-05-18 10:40:00,26.81,26.83,26.79,26.79,4600.0,25.4347,25.4537,25.4157,25.4157,4600.0
2005-05-18 10:45:00,26.8,26.82,26.8,26.82,4600.0,25.4252,25.4442,25.4252,25.4442,4600.0
2005-05-18 10:50:00,26.82,26.82,26.79,26.79,4400.0,25.4442,25.4442,25.4157,25.4157,4400.0
2005-05-18 10:55:00,26.8,26.8,26.8,26.8,4300.0,25.4252,25.4252,25.4252,25.4252,4300.0
2005-05-18 11:00:00,26.8,26.82,26.79,26.79,5300.0,25.4252,25.4442,25.4157,25.4157,5300.0
2005-05-18 11:05:00,26.77,26.8,26.77,26.8,3300.0,25.3967,25.4252,25.3967,25.4252,3300.0
2005-05-18 11:10:00,26.8,26.82,26.8,26.81,12800.0,25.4252,25.4442,25.4252,25.4347,12800.0
2005-05-18 11:15:00,26.81,26.89,26.81,26.86,13700.0,25.4347,25.5106,25.4347,25.4821,13700.0
2005-05-18 11:20:00,26.86,26.88,26.86,26.88,1900.0,25.4821,25.5011,25.4821,25.5011,1900.0
2005-05-18 11:25:00,26.88,26.91,26.88,26.9,1200.0,25.5011,25.5296,25.5011,25.5201,1200.0
2005-05-18 11:30:00,26.89,26.9,26.88,26.88,8500.0,25.5106,25.5201,25.5011,25.5011,8500.0
2005-05-18 11:35:00,26.88,26.88,26.86,26.88,6000.0,25.5011,25.5011,25.4821,25.5011,6000.0
2005-05-18 11:40:00,26.88,26.89,26.88,26.88,2600.0,25.5011,25.5106,25.5011,25.5011,2600.0
2005-05-18 11:45:00,26.87,26.89,26.87,26.88,700.0,25.4916,25.5106,25.4916,25.5011,700.0
2005-05-18 11:50:00,26.89,26.95,26.88,26.91,36900.0,25.5106,25.5675,25.5011,25.5296,36900.0
2005-05-18 11:55:00,26.92,26.93,26.91,26.92,22200.0,25.539,25.5485,25.5296,25.539,22200.0
2005-05-18 12:00:00,26.92,26.92,26.88,26.9,8300.0,25.539,25.539,25.5011,25.5201,8300.0
2005-05-18 12:05:00,26.89,26.9,26.89,26.9,2400.0,25.5106,25.5201,25.5106,25.5201,2400.0
2005-05-18 12:10:00,26.9,26.91,26.89,26.91,17700.0,25.5201,25.5296,25.5106,25.5296,17700.0
2005-05-18 12:15:00,26.89,26.9,26.86,26.89,19300.0,25.5106,25.5201,25.4821,25.5106,19300.0
2005-05-18 12:20:00,26.89,26.89,26.88,26.88,7700.0,25.5106,25.5106,25.5011,25.5011,7700.0
2005-05-18 12:25:00,26.87,26.89,26.86,26.87,4900.0,25.4916,25.5106,25.4821,25.4916,4900.0
2005-05-18 12:30:00,26.87,26.89,26.87,26.89,5200.0,25.4916,25.5106,25.4916,25.5106,5200.0
2005-05-18 12:35:00,26.89,26.89,26.88,26.89,9000.0,25.5106,25.5106,25.5011,25.5106,9000.0
2005-05-18 12:40:00,26.89,26.93,26.89,26.93,11500.0,25.5106,25.5485,25.5106,25.5485,11500.0
2005-05-18 12:45:00,26.93,26.93,26.92,26.92,38500.0,25.5485,25.5485,25.539,25.539,38500.0
2005-05-18 12:50:00,26.92,26.95,26.92,26.95,27200.0,25.539,25.5675,25.539,25.5675,27200.0
2005-05-18 12:55:00,26.95,26.96,26.93,26.96,10500.0,25.5675,25.577,25.5485,25.577,10500.0
2005-05-18 13:00:00,26.96,27.01,26.96,27.0,88200.0,25.577,25.6244,25.577,25.6149,88200.0
2005-05-18 13:05:00,27.01,27.05,27.01,27.03,5500.0,25.6244,25.6624,25.6244,25.6434,5500.0
2005-05-18 13:10:00,27.02,27.04,27.0,27.04,2500.0,25.6339,25.6529,25.6149,25.6529,2500.0
2005-05-18 13:15:00,27.04,27.1,27.04,27.1,11800.0,25.6529,25.7098,25.6529,25.7098,11800.0
2005-05-18 13:20:00,27.1,27.13,27.1,27.13,8800.0,25.7098,25.7383,25.7098,25.7383,8800.0
2005-05-18 13:25:00,27.12,27.15,27.11,27.14,18700.0,25.7288,25.7572,25.7193,25.7478,18700.0
2005-05-18 13:30:00,27.14,27.16,27.13,27.16,3500.0,25.7478,25.7667,25.7383,25.7667,3500.0
2005-05-18 13:35:00,27.16,27.21,27.16,27.19,22400.0,25.7667,25.8142,25.7667,25.7952,22400.0
2005-05-18 13:40:00,27.17,27.19,27.11,27.12,19900.0,25.7762,25.7952,25.7193,25.7288,19900.0
2005-05-18 13:45:00,27.14,27.18,27.12,27.16,5100.0,25.7478,25.7857,25.7288,25.7667,5100.0
2005-05-18 13:50:00,27.16,27.18,27.15,27.16,9400.0,25.7667,25.7857,25.7572,25.7667,9400.0
2005-05-18 13:55:00,27.17,27.19,27.13,27.14,14100.0,25.7762,25.7952,25.7383,25.7478,14100.0
2005-05-18 14:00:00,27.13,27.22,27.13,27.22,10300.0,25.7383,25.8237,25.7383,25.8237,10300.0
2005-05-18 14:05:00,27.23,27.25,27.17,27.18,29400.0,25.8331,25.8521,25.7762,25.7857,29400.0
2005-05-18 14:10:00,27.18,27.19,27.17,27.17,7700.0,25.7857,25.7952,25.7762,25.7762,7700.0
2005-05-18 14:15:00,27.15,27.16,27.15,27.16,7700.0,25.7572,25.7667,25.7572,25.7667,7700.0
2005-05-18 14:20:00,27.16,27.16,27.13,27.15,7000.0,25.7667,25.7667,25.7383,25.7572,7000.0
2005-05-18 14:25:00,27.14,27.15,27.08,27.15,8600.0,25.7478,25.7572,25.6908,25.7572,8600.0
2005-05-18 14:30:00,27.14,27.16,27.1,27.16,9000.0,25.7478,25.7667,25.7098,25.7667,9000.0
2005-05-18 14:35:00,27.15,27.18,27.13,27.18,9300.0,25.7572,25.7857,25.7383,25.7857,9300.0
2005-05-18 14:40:00,27.17,27.17,27.15,27.17,4900.0,25.7762,25.7762,25.7572,25.7762,4900.0
2005-05-18 14:45:00,27.17,27.2,27.17,27.18,15100.0,25.7762,25.8047,25.7762,25.7857,15100.0
2005-05-18 14:50:00,27.15,27.2,27.15,27.18,14400.0,25.7572,25.8047,25.7572,25.7857,14400.0
2005-05-18 14:55:00,27.17,27.21,27.17,27.19,7000.0,25.7762,25.8142,25.7762,25.7952,7000.0
2005-05-18 15:00:00,27.17,27.21,27.16,27.21,7700.0,25.7762,25.8142,25.7667,25.8142,7700.0
2005-05-18 15:05:00,27.21,27.25,27.21,27.23,11900.0,25.8142,25.8521,25.8142,25.8331,11900.0
2005-05-18 15:10:00,27.24,27.32,27.23,27.32,22300.0,25.8426,25.9185,25.8331,25.9185,22300.0
2005-05-18 15:15:00,27.3,27.3,27.24,27.27,28100.0,25.8995,25.8995,25.8426,25.8711,28100.0
2005-05-18 15:20:00,27.27,27.27,27.26,27.27,22500.0,25.8711,25.8711,25.8616,25.8711,22500.0
2005-05-18 15:25:00,27.27,27.27,27.22,27.22,32800.0,25.8711,25.8711,25.8237,25.8237,32800.0
2005-05-18 15:30:00,27.23,27.23,27.2,27.22,14100.0,25.8331,25.8331,25.8047,25.8237,14100.0
2005-05-18 15:35:00,27.22,27.22,27.15,27.15,23700.0,25.8237,25.8237,25.7572,25.7572,23700.0
2005-05-18 15:40:00,27.15,27.15,27.09,27.09,28000.0,25.7572,25.7572,25.7003,25.7003,28000.0
2005-05-18 15:45:00,27.09,27.09,27.05,27.06,42500.0,25.7003,25.7003,25.6624,25.6719,42500.0
2005-05-18 15:50:00,27.06,27.07,27.04,27.07,64600.0,25.6719,25.6813,25.6529,25.6813,64600.0
2005-05-18 15:55:00,27.07,27.1,27.04,27.09,123400.0,25.6813,25.7098,25.6529,25.7003,123400.0
2005-05-19 09:30:00,27.15,27.16,27.14,27.16,24700.0,25.7572,25.7667,25.7478,25.7667,24700.0
2005-05-19 09:35:00,27.15,27.18,27.03,27.1,12000.0,25.7572,25.7857,25.6434,25.7098,12000.0
2005-05-19 09:40:00,27.07,27.18,27.07,27.18,6500.0,25.6813,25.7857,25.6813,25.7857,6500.0
2005-05-19 09:45:00,27.18,27.18,27.12,27.13,4000.0,25.7857,25.7857,25.7288,25.7383,4000.0
2005-05-19 09:50:00,27.14,27.23,27.13,27.23,11600.0,25.7478,25.8331,25.7383,25.8331,11600.0
2005-05-19 09:55:00,27.22,27.28,27.17,27.19,10600.0,25.8237,25.8806,25.7762,25.7952,10600.0
2005-05-19 10:00:00,27.2,27.27,27.2,27.2,3100.0,25.8047,25.8711,25.8047,25.8047,3100.0
2005-05-19 10:05:00,27.2,27.35,27.2,27.34,9200.0,25.8047,25.947,25.8047,25.9375,9200.0
2005-05-19 10:10:00,27.34,27.34,27.3,27.3,4200.0,25.9375,25.9375,25.8995,25.8995,4200.0
2005-05-19 10:15:00,27.31,27.33,27.3,27.3,12000.0,25.909,25.928,25.8995,25.8995,12000.0
2005-05-19 10:20:00,27.27,27.3,27.23,27.27,11300.0,25.8711,25.8995,25.8331,25.8711,11300.0
2005-05-19 10:25:00,27.27,27.27,27.22,27.27,7700.0,25.8711,25.8711,25.8237,25.8711,7700.0
2005-05-19 10:30:00,27.29,27.34,27.29,27.32,6700.0,25.8901,25.9375,25.8901,25.9185,6700.0
2005-05-19 10:35:00,27.32,27.32,27.28,27.28,9100.0,25.9185,25.9185,25.8806,25.8806,9100.0
2005-05-19 10:40:00,27.3,27.32,27.3,27.31,7200.0,25.8995,25.9185,25.8995,25.909,7200.0
2005-05-19 10:45:00,27.31,27.32,27.3,27.32,7600.0,25.909,25.9185,25.8995,25.9185,7600.0
2005-05-19 10:50:00,27.29,27.32,27.29,27.31,10500.0,25.8901,25.9185,25.8901,25.909,10500.0
2005-05-19 10:55:00,27.31,27.35,27.29,27.3,5800.0,25.909,25.947,25.8901,25.8995,5800.0
2005-05-19 11:00:00,27.29,27.3,27.24,27.24,11200.0,25.8901,25.8995,25.8426,25.8426,11200.0
2005-05-19 11:05:00,27.24,27.24,27.23,27.23,2400.0,25.8426,25.8426,25.8331,25.8331,2400.0
2005-05-19 11:10:00,27.24,27.27,27.24,27.27,10700.0,25.8426,25.8711,25.8426,25.8711,10700.0
2005-05-19 11:15:00,27.26,27.26,27.21,27.22,5000.0,25.8616,25.8616,25.8142,25.8237,5000.0
2005-05-19 11:20:00,27.24,27.24,27.17,27.2,3800.0,25.8426,25.8426,25.7762,25.8047,3800.0
2005-05-19 11:25:00,27.18,27.19,27.15,27.17,3800.0,25.7857,25.7952,25.7572,25.7762,3800.0
2005-05-19 11:30:00,27.18,27.22,27.18,27.2,6200.0,25.7857,25.8237,25.7857,25.8047,6200.0
2005-05-19 11:35:00,27.2,27.24,27.17,27.24,5100.0,25.8047,25.8426,25.7762,25.8426,5100.0
2005-05-19 11:40:00,27.24,27.24,27.23,27.24,3200.0,25.8426,25.8426,25.8331,25.8426,3200.0
2005-05-19 11:45:00,27.23,27.25,27.23,27.24,2800.0,25.8331,25.8521,25.8331,25.8426,2800.0
2005-05-19 11:50:00,27.24,27.25,27.23,27.25,3500.0,25.8426,25.8521,25.8331,25.8521,3500.0
2005-05-19 11:55:00,27.24,27.24,27.19,27.2,2400.0,25.8426,25.8426,25.7952,25.8047,2400.0
2005-05-19 12:00:00,27.18,27.19,27.15,27.15,4400.0,25.7857,25.7952,25.7572,25.7572,4400.0
2005-05-19 12:05:00,27.15,27.16,27.15,27.16,1600.0,25.7572,25.7667,25.7572,25.7667,1600.0
2005-05-19 12:10:00,27.16,27.22,27.15,27.22,4600.0,25.7667,25.8237,25.7572,25.8237,4600.0
2005-05-19 12:15:00,27.22,27.22,27.19,27.19,1200.0,25.8237,25.8237,25.7952,25.7952,1200.0
2005-05-19 12:20:00,27.19,27.23,27.19,27.23,4400.0,25.7952,25.8331,25.7952,25.8331,4400.0
2005-05-19 12:25:00,27.22,27.24,27.22,27.23,2500.0,25.8237,25.8426,25.8237,25.8331,2500.0
2005-05-19 12:30:00,27.22,27.23,27.22,27.22,1000.0,25.8237,25.8331,25.8237,25.8237,1000.0
2005-05-19 12:35:00,27.22,27.22,27.21,27.21,1600.0,25.8237,25.8237,25.8142,25.8142,1600.0
2005-05-19 12:40:00,27.22,27.22,27.21,27.22,3600.0,25.8237,25.8237,25.8142,25.8237,3600.0
2005-05-19 12:45:00,27.21,27.21,27.2,27.21,3700.0,25.8142,25.8142,25.8047,25.8142,3700.0
2005-05-19 12:50:00,27.21,27.21,27.19,27.2,7500.0,25.8142,25.8142,25.7952,25.8047,7500.0
2005-05-19 12:55:00,27.2,27.21,27.2,27.21,700.0,25.8047,25.8142,25.8047,25.8142,700.0
2005-05-19 13:00:00,27.21,27.23,27.21,27.22,7300.0,25.8142,25.8331,25.8142,25.8237,7300.0
2005-05-19 13:05:00,27.22,27.23,27.22,27.23,1600.0,25.8237,25.8331,25.8237,25.8331,1600.0
2005-05-19 13:10:00,27.22,27.25,27.22,27.24,2600.0,25.8237,25.8521,25.8237,25.8426,2600.0
2005-05-19 13:15:00,27.24,27.25,27.23,27.24,5500.0,25.8426,25.8521,25.8331,25.8426,5500.0
2005-05-19 13:20:00,27.24,27.24,27.23,27.23,700.0,25.8426,25.8426,25.8331,25.8331,700.0
2005-05-19 13:25:00,27.24,27.24,27.24,27.24,600.0,25.8426,25.8426,25.8426,25.8426,600.0
2005-05-19 13:30:00,27.24,27.24,27.23,27.24,2100.0,25.8426,25.8426,25.8331,25.8426,2100.0
2005-05-19 13:35:00,27.24,27.24,27.23,27.23,2200.0,25.8426,25.8426,25.8331,25.8331,2200.0
2005-05-19 13:40:00,27.24,27.24,27.2,27.2,4500.0,25.8426,25.8426,25.8047,25.8047,4500.0
2005-05-19 13:45:00,27.2,27.2,27.14,27.15,4100.0,25.8047,25.8047,25.7478,25.7572,4100.0
2005-05-19 13:50:00,27.14,27.15,27.13,27.14,4100.0,25.7478,25.7572,25.7383,25.7478,4100.0
2005-05-19 13:55:00,27.14,27.14,27.09,27.09,5400.0,25.7478,25.7478,25.7003,25.7003,5400.0
2005-05-19 14:00:00,27.08,27.09,27.07,27.07,3900.0,25.6908,25.7003,25.6813,25.6813,3900.0
2005-05-19 14:05:00,27.07,27.08,27.06,27.08,7500.0,25.6813,25.6908,25.6719,25.6908,7500.0
2005-05-19 14:10:00,27.08,27.1,27.08,27.1,8300.0,25.6908,25.7098,25.6908,25.7098,8300.0
2005-05-19 14:15:00,27.1,27.13,27.1,27.13,15700.0,25.7098,25.7383,25.7098,25.7383,15700.0
2005-05-19 14:20:00,27.13,27.13,27.12,27.12,5700.0,25.7383,25.7383,25.7288,25.7288,5700.0
2005-05-19 14:25:00,27.13,27.14,27.11,27.14,13000.0,25.7383,25.7478,25.7193,25.7478,13000.0
2005-05-19 14:30:00,27.14,27.15,27.13,27.15,9400.0,25.7478,25.7572,25.7383,25.7572,9400.0
2005-05-19 14:35:00,27.15,27.15,27.12,27.12,5000.0,25.7572,25.7572,25.7288,25.7288,5000.0
2005-05-19 14:40:00,27.12,27.12,27.09,27.1,3000.0,25.7288,25.7288,25.7003,25.7098,3000.0
2005-05-19 14:45:00,27.09,27.09,27.04,27.09,6000.0,25.7003,25.7003,25.6529,25.7003,6000.0
2005-05-19 14:50:00,27.12,27.15,27.12,27.14,7300.0,25.7288,25.7572,25.7288,25.7478,7300.0
2005-05-19 14:55:00,27.14,27.15,27.1,27.15,6000.0,25.7478,25.7572,25.7098,25.7572,6000.0
2005-05-19 15:00:00,27.15,27.15,27.12,27.13,5700.0,25.7572,25.7572,25.7288,25.7383,5700.0
2005-05-19 15:05:00,27.13,27.16,27.13,27.15,19600.0,25.7383,25.7667,25.7383,25.7572,19600.0
2005-05-19 15:10:00,27.14,27.15,27.13,27.15,6400.0,25.7478,25.7572,25.7383,25.7572,6400.0
2005-05-19 15:15:00,27.15,27.2,27.15,27.2,15900.0,25.7572,25.8047,25.7572,25.8047,15900.0
2005-05-19 15:20:00,27.2,27.24,27.16,27.18,18300.0,25.8047,25.8426,25.7667,25.7857,18300.0
2005-05-19 15:25:00,27.17,27.2,27.17,27.19,4600.0,25.7762,25.8047,25.7762,25.7952,4600.0
2005-05-19 15:30:00,27.19,27.19,27.16,27.18,6500.0,25.7952,25.7952,25.7667,25.7857,6500.0
2005-05-19 15:35:00,27.18,27.18,27.15,27.16,4300.0,25.7857,25.7857,25.7572,25.7667,4300.0
2005-05-19 15:40:00,27.16,27.17,27.15,27.15,16300.0,25.7667,25.7762,25.7572,25.7572,16300.0
2005-05-19 15:45:00,27.16,27.16,27.11,27.14,12200.0,25.7667,25.7667,25.7193,25.7478,12200.0
2005-05-19 15:50:00,27.15,27.17,27.14,27.17,27000.0,25.7572,25.7762,25.7478,25.7762,27000.0
2005-05-19 15:55:00,27.17,27.19,27.15,27.15,22500.0,25.7762,25.7952,25.7572,25.7572,22500.0
2005-05-20 09:30:00,27.25,27.25,27.2,27.2,35400.0,25.8521,25.8521,25.8047,25.8047,35400.0
2005-05-20 09:35:00,27.2,27.23,27.03,27.03,8900.0,25.8047,25.8331,25.6434,25.6434,8900.0
2005-05-20 09:40:00,27.03,27.15,27.03,27.15,2600.0,25.6434,25.7572,25.6434,25.7572,2600.0
2005-05-20 09:45:00,27.15,27.18,27.14,27.15,2700.0,25.7572,25.7857,25.7478,25.7572,2700.0
2005-05-20 09:50:00,27.18,27.18,27.14,27.16,4900.0,25.7857,25.7857,25.7478,25.7667,4900.0
2005-05-20 09:55:00,27.1,27.12,27.1,27.12,4200.0,25.7098,25.7288,25.7098,25.7288,4200.0
2005-05-20 10:00:00,27.1,27.13,27.08,27.08,3000.0,25.7098,25.7383,25.6908,25.6908,3000.0
2005-05-20 10:05:00,27.08,27.1,27.06,27.06,2200.0,25.6908,25.7098,25.6719,25.6719,2200.0
2005-05-20 10:10:00,27.06,27.08,27.01,27.02,4600.0,25.6719,25.6908,25.6244,25.6339,4600.0
2005-05-20 10:15:00,27.01,27.03,27.0,27.0,5300.0,25.6244,25.6434,25.6149,25.6149,5300.0
2005-05-20 10:20:00,27.0,27.05,27.0,27.03,3500.0,25.6149,25.6624,25.6149,25.6434,3500.0
2005-05-20 10:25:00,27.02,27.05,27.02,27.05,1900.0,25.6339,25.6624,25.6339,25.6624,1900.0
2005-05-20 10:30:00,27.03,27.04,27.02,27.02,4500.0,25.6434,25.6529,25.6339,25.6339,4500.0
2005-05-20 10:35:00,27.02,27.03,27.0,27.01,5200.0,25.6339,25.6434,25.6149,25.6244,5200.0
2005-05-20 10:40:00,27.0,27.01,26.95,26.96,10500.0,25.6149,25.6244,25.5675,25.577,10500.0
2005-05-20 10:45:00,26.96,27.0,26.95,27.0,7300.0,25.577,25.6149,25.5675,25.6149,7300.0
2005-05-20 10:50:00,27.0,27.03,27.0,27.01,4200.0,25.6149,25.6434,25.6149,25.6244,4200.0
2005-05-20 10:55:00,27.01,27.02,27.0,27.0,5400.0,25.6244,25.6339,25.6149,25.6149,5400.0
2005-05-20 11:00:00,27.0,27.04,27.0,27.01,7500.0,25.6149,25.6529,25.6149,25.6244,7500.0
2005-05-20 11:05:00,27.0,27.02,27.0,27.01,2300.0,25.6149,25.6339,25.6149,25.6244,2300.0
2005-05-20 11:10:00,27.01,27.01,27.0,27.0,1600.0,25.6244,25.6244,25.6149,25.6149,1600.0
2005-05-20 11:15:00,27.01,27.02,26.99,27.0,3400.0,25.6244,25.6339,25.6054,25.6149,3400.0
2005-05-20 11:20:00,27.0,27.0,26.99,26.99,4300.0,25.6149,25.6149,25.6054,25.6054,4300.0
2005-05-20 11:25:00,26.99,26.99,26.98,26.98,6700.0,25.6054,25.6054,25.596,25.596,6700.0
2005-05-20 11:30:00,27.0,27.0,26.96,26.98,14500.0,25.6149,25.6149,25.577,25.596,14500.0
2005-05-20 11:35:00,26.97,26.99,26.96,26.98,2600.0,25.5865,25.6054,25.577,25.596,2600.0
2005-05-20 11:40:00,26.99,27.04,26.98,27.04,8900.0,25.6054,25.6529,25.596,25.6529,8900.0
2005-05-20 11:45:00,27.02,27.02,26.99,27.0,8000.0,25.6339,25.6339,25.6054,25.6149,8000.0
2005-05-20 11:50:00,26.99,27.03,26.99,26.99,4700.0,25.6054,25.6434,25.6054,25.6054,4700.0
2005-05-20 11:55:00,26.99,27.02,26.97,27.02,5700.0,25.6054,25.6339,25.5865,25.6339,5700.0
2005-05-20 12:00:00,27.0,27.01,27.0,27.01,4500.0,25.6149,25.6244,25.6149,25.6244,4500.0
2005-05-20 12:05:00,27.0,27.02,27.0,27.01,5800.0,25.6149,25.6339,25.6149,25.6244,5800.0
2005-05-20 12:10:00,27.01,27.02,27.0,27.01,9300.0,25.6244,25.6339,25.6149,25.6244,9300.0
2005-05-20 12:15:00,27.0,27.0,26.98,26.98,7500.0,25.6149,25.6149,25.596,25.596,7500.0
2005-05-20 12:20:00,26.97,27.02,26.97,27.02,6200.0,25.5865,25.6339,25.5865,25.6339,6200.0
2005-05-20 12:25:00,27.0,27.01,26.97,26.99,9900.0,25.6149,25.6244,25.5865,25.6054,9900.0
2005-05-20 12:30:00,26.97,26.99,26.92,26.94,11500.0,25.5865,25.6054,25.539,25.558,11500.0
2005-05-20 12:35:00,26.94,26.97,26.9,26.96,18200.0,25.558,25.5865,25.5201,25.577,18200.0
2005-05-20 12:40:00,26.95,26.97,26.95,26.96,6600.0,25.5675,25.5865,25.5675,25.577,6600.0
2005-05-20 12:45:00,26.96,27.0,26.96,27.0,5100.0,25.577,25.6149,25.577,25.6149,5100.0
2005-05-20 12:50:00,26.98,27.0,26.98,27.0,10700.0,25.596,25.6149,25.596,25.6149,10700.0
2005-05-20 12:55:00,27.0,27.04,27.0,27.04,8300.0,25.6149,25.6529,25.6149,25.6529,8300.0
2005-05-20 13:00:00,27.04,27.05,27.01,27.02,3300.0,25.6529,25.6624,25.6244,25.6339,3300.0
2005-05-20 13:05:00,27.02,27.03,27.0,27.03,9500.0,25.6339,25.6434,25.6149,25.6434,9500.0
2005-05-20 13:10:00,27.04,27.05,26.95,27.0,17900.0,25.6529,25.6624,25.5675,25.6149,17900.0
2005-05-20 13:15:00,27.0,27.0,26.99,26.99,5100.0,25.6149,25.6149,25.6054,25.6054,5100.0
2005-05-20 13:20:00,27.0,27.0,26.94,26.96,11600.0,25.6149,25.6149,25.558,25.577,11600.0
2005-05-20 13:25:00,26.95,26.98,26.94,26.98,3900.0,25.5675,25.596,25.558,25.596,3900.0
2005-05-20 13:30:00,26.97,26.97,26.97,26.97,600.0,25.5865,25.5865,25.5865,25.5865,600.0
2005-05-20 13:35:00,26.96,26.97,26.96,26.97,900.0,25.577,25.5865,25.577,25.5865,900.0
2005-05-20 13:40:00,26.96,26.97,26.94,26.95,6100.0,25.577,25.5865,25.558,25.5675,6100.0
2005-05-20 13:45:00,26.95,26.99,26.95,26.97,6600.0,25.5675,25.6054,25.5675,25.5865,6600.0
2005-05-20 13:50:00,26.98,27.0,26.98,26.99,8000.0,25.596,25.6149,25.596,25.6054,8000.0
2005-05-20 13:55:00,27.0,27.0,26.97,26.98,6000.0,25.6149,25.6149,25.5865,25.596,6000.0
2005-05-20 14:00:00,26.98,26.98,26.96,26.96,3000.0,25.596,25.596,25.577,25.577,3000.0
2005-05-20 14:05:00,26.97,26.97,26.95,26.96,2200.0,25.5865,25.5865,25.5675,25.577,2200.0
2005-05-20 14:10:00,26.95,27.0,26.95,27.0,9800.0,25.5675,25.6149,25.5675,25.6149,9800.0
2005-05-20 14:15:00,27.0,27.0,26.96,26.97,6200.0,25.6149,25.6149,25.577,25.5865,6200.0
2005-05-20 14:20:00,26.97,27.0,26.97,26.99,2900.0,25.5865,25.6149,25.5865,25.6054,2900.0
2005-05-20 14:25:00,26.99,27.0,26.97,27.0,1800.0,25.6054,25.6149,25.5865,25.6149,1800.0
2005-05-20 14:30:00,27.0,27.01,27.0,27.01,3500.0,25.6149,25.6244,25.6149,25.6244,3500.0
2005-05-20 14:35:00,27.01,27.01,26.99,27.01,3200.0,25.6244,25.6244,25.6054,25.6244,3200.0
2005-05-20 14:40:00,27.01,27.02,27.0,27.01,2300.0,25.6244,25.6339,25.6149,25.6244,2300.0
2005-05-20 14:45:00,27.01,27.01,26.99,27.0,4500.0,25.6244,25.6244,25.6054,25.6149,4500.0
2005-05-20 14:50:00,26.99,27.0,26.99,26.99,6200.0,25.6054,25.6149,25.6054,25.6054,6200.0
2005-05-20 14:55:00,27.0,27.01,26.99,27.0,6400.0,25.6149,25.6244,25.6054,25.6149,6400.0
2005-05-20 15:00:00,27.0,27.01,27.0,27.0,6300.0,25.6149,25.6244,25.6149,25.6149,6300.0
2005-05-20 15:05:00,27.0,27.01,26.99,27.01,6700.0,25.6149,25.6244,25.6054,25.6244,6700.0
2005-05-20 15:10:00,27.0,27.04,27.0,27.04,3600.0,25.6149,25.6529,25.6149,25.6529,3600.0
2005-05-20 15:15:00,27.04,27.04,27.01,27.02,5600.0,25.6529,25.6529,25.6244,25.6339,5600.0
2005-05-20 15:20:00,27.02,27.05,27.02,27.05,3300.0,25.6339,25.6624,25.6339,25.6624,3300.0
2005-05-20 15:25:00,27.04,27.05,27.04,27.04,4300.0,25.6529,25.6624,25.6529,25.6529,4300.0
2005-05-20 15:30:00,27.05,27.05,27.01,27.01,13700.0,25.6624,25.6624,25.6244,25.6244,13700.0
2005-05-20 15:35:00,27.02,27.03,27.01,27.02,7600.0,25.6339,25.6434,25.6244,25.6339,7600.0
2005-05-20 15:40:00,27.03,27.05,27.02,27.03,11600.0,25.6434,25.6624,25.6339,25.6434,11600.0
2005-05-20 15:45:00,27.03,27.04,27.02,27.03,12000.0,25.6434,25.6529,25.6339,25.6434,12000.0
2005-05-20 15:50:00,27.03,27.03,27.0,27.02,13400.0,25.6434,25.6434,25.6149,25.6339,13400.0
2005-05-20 15:55:00,27.02,27.05,27.01,27.05,17600.0,25.6339,25.6624,25.6244,25.6624,17600.0
2005-05-23 09:30:00,27.08,27.08,26.99,27.08,3300.0,25.6908,25.6908,25.6054,25.6908,3300.0
2005-05-23 09:35:00,27.11,27.11,26.95,26.98,5200.0,25.7193,25.7193,25.5675,25.596,5200.0
2005-05-23 09:40:00,27.0,27.01,26.95,26.96,8300.0,25.6149,25.6244,25.5675,25.577,8300.0
2005-05-23 09:45:00,26.98,27.08,26.98,27.08,5400.0,25.596,25.6908,25.596,25.6908,5400.0
2005-05-23 09:50:00,27.07,27.07,26.99,27.01,25600.0,25.6813,25.6813,25.6054,25.6244,25600.0
2005-05-23 09:55:00,27.02,27.09,27.02,27.07,13000.0,25.6339,25.7003,25.6339,25.6813,13000.0
2005-05-23 10:00:00,27.09,27.1,27.07,27.09,18500.0,25.7003,25.7098,25.6813,25.7003,18500.0
2005-05-23 10:05:00,27.09,27.1,27.08,27.09,7400.0,25.7003,25.7098,25.6908,25.7003,7400.0
2005-05-23 10:10:00,27.09,27.1,27.08,27.09,11300.0,25.7003,25.7098,25.6908,25.7003,11300.0
2005-05-23 10:15:00,27.09,27.1,27.09,27.1,4300.0,25.7003,25.7098,25.7003,25.7098,4300.0
2005-05-23 10:20:00,27.09,27.1,27.09,27.1,1400.0,25.7003,25.7098,25.7003,25.7098,1400.0
2005-05-23 10:25:00,27.09,27.09,27.09,27.09,2900.0,25.7003,25.7003,25.7003,25.7003,2900.0
2005-05-23 10:30:00,27.09,27.1,27.09,27.09,27400.0,25.7003,25.7098,25.7003,25.7003,27400.0
2005-05-23 10:35:00,27.09,27.1,27.06,27.06,11300.0,25.7003,25.7098,25.6719,25.6719,11300.0
2005-05-23 10:40:00,27.07,27.08,27.07,27.07,3000.0,25.6813,25.6908,25.6813,25.6813,3000.0
2005-05-23 10:45:00,27.07,27.08,27.03,27.03,7100.0,25.6813,25.6908,25.6434,25.6434,7100.0
2005-05-23 10:50:00,27.03,27.08,27.03,27.05,4300.0,25.6434,25.6908,25.6434,25.6624,4300.0
2005-05-23 10:55:00,27.04,27.05,27.04,27.04,1400.0,25.6529,25.6624,25.6529,25.6529,1400.0
2005-05-23 11:00:00,27.04,27.04,27.01,27.01,9900.0,25.6529,25.6529,25.6244,25.6244,9900.0
2005-05-23 11:05:00,27.01,27.04,27.01,27.04,2500.0,25.6244,25.6529,25.6244,25.6529,2500.0
2005-05-23 11:10:00,27.02,27.03,27.02,27.03,1500.0,25.6339,25.6434,25.6339,25.6434,1500.0
2005-05-23 11:15:00,27.03,27.04,27.03,27.04,1100.0,25.6434,25.6529,25.6434,25.6529,1100.0
2005-05-23 11:20:00,27.04,27.09,27.02,27.02,3900.0,25.6529,25.7003,25.6339,25.6339,3900.0
2005-05-23 11:25:00,27.01,27.03,27.01,27.03,5100.0,25.6244,25.6434,25.6244,25.6434,5100.0
2005-05-23 11:30:00,27.02,27.03,27.01,27.01,3500.0,25.6339,25.6434,25.6244,25.6244,3500.0
2005-05-23 11:35:00,27.02,27.04,27.01,27.02,2200.0,25.6339,25.6529,25.6244,25.6339,2200.0
2005-05-23 11:40:00,27.01,27.02,27.01,27.01,4400.0,25.6244,25.6339,25.6244,25.6244,4400.0
2005-05-23 11:45:00,27.01,27.06,27.01,27.06,3900.0,25.6244,25.6719,25.6244,25.6719,3900.0
2005-05-23 11:50:00,27.05,27.05,27.0,27.0,3100.0,25.6624,25.6624,25.6149,25.6149,3100.0
2005-05-23 11:55:00,27.0,27.04,27.0,27.03,4300.0,25.6149,25.6529,25.6149,25.6434,4300.0
2005-05-23 12:00:00,27.03,27.07,27.02,27.07,4200.0,25.6434,25.6813,25.6339,25.6813,4200.0
2005-05-23 12:05:00,27.07,27.07,27.05,27.05,700.0,25.6813,25.6813,25.6624,25.6624,700.0
2005-05-23 12:10:00,27.05,27.05,27.04,27.05,6600.0,25.6624,25.6624,25.6529,25.6624,6600.0
2005-05-23 12:15:00,27.04,27.06,27.04,27.06,8300.0,25.6529,25.6719,25.6529,25.6719,8300.0
2005-05-23 12:20:00,27.07,27.07,27.05,27.05,6000.0,25.6813,25.6813,25.6624,25.6624,6000.0
2005-05-23 12:25:00,27.05,27.05,27.03,27.04,5500.0,25.6624,25.6624,25.6434,25.6529,5500.0
2005-05-23 12:30:00,27.04,27.05,27.04,27.05,3400.0,25.6529,25.6624,25.6529,25.6624,3400.0
2005-05-23 12:35:00,27.05,27.07,27.05,27.06,4200.0,25.6624,25.6813,25.6624,25.6719,4200.0
2005-05-23 12:40:00,27.05,27.05,27.03,27.03,2400.0,25.6624,25.6624,25.6434,25.6434,2400.0
2005-05-23 12:45:00,27.03,27.03,27.02,27.02,1600.0,25.6434,25.6434,25.6339,25.6339,1600.0
2005-05-23 12:50:00,27.03,27.03,27.0,27.0,1900.0,25.6434,25.6434,25.6149,25.6149,1900.0
2005-05-23 12:55:00,26.98,26.99,26.96,26.98,4100.0,25.596,25.6054,25.577,25.596,4100.0
2005-05-23 13:00:00,26.97,26.99,26.97,26.98,3800.0,25.5865,25.6054,25.5865,25.596,3800.0
2005-05-23 13:05:00,26.99,26.99,26.95,26.95,2400.0,25.6054,25.6054,25.5675,25.5675,2400.0
2005-05-23 13:10:00,26.95,26.99,26.95,26.98,7600.0,25.5675,25.6054,25.5675,25.596,7600.0
2005-05-23 13:15:00,26.97,26.98,26.97,26.97,4200.0,25.5865,25.596,25.5865,25.5865,4200.0
2005-05-23 13:20:00,26.97,27.0,26.97,26.98,4100.0,25.5865,25.6149,25.5865,25.596,4100.0
2005-05-23 13:25:00,26.98,26.99,26.97,26.98,5500.0,25.596,25.6054,25.5865,25.596,5500.0
2005-05-23 13:30:00,26.97,26.98,26.96,26.96,3100.0,25.5865,25.596,25.577,25.577,3100.0
2005-05-23 13:35:00,26.96,26.97,26.96,26.97,1400.0,25.577,25.5865,25.577,25.5865,1400.0
2005-05-23 13:40:00,26.97,26.97,26.95,26.95,3600.0,25.5865,25.5865,25.5675,25.5675,3600.0
2005-05-23 13:45:00,26.95,26.96,26.95,26.95,4400.0,25.5675,25.577,25.5675,25.5675,4400.0
2005-05-23 13:50:00,26.95,26.99,26.95,26.99,4500.0,25.5675,25.6054,25.5675,25.6054,4500.0
2005-05-23 13:55:00,26.98,26.99,26.95,26.98,3000.0,25.596,25.6054,25.5675,25.596,3000.0
2005-05-23 14:00:00,26.98,26.98,26.96,26.98,6000.0,25.596,25.596,25.577,25.596,6000.0
2005-05-23 14:05:00,26.98,27.03,26.98,27.03,21800.0,25.596,25.6434,25.596,25.6434,21800.0
2005-05-23 14:10:00,27.02,27.03,26.97,27.01,23800.0,25.6339,25.6434,25.5865,25.6244,23800.0
2005-05-23 14:15:00,27.01,27.02,27.01,27.02,6800.0,25.6244,25.6339,25.6244,25.6339,6800.0
2005-05-23 14:20:00,27.02,27.02,27.01,27.02,7200.0,25.6339,25.6339,25.6244,25.6339,7200.0
2005-05-23 14:25:00,27.02,27.02,27.0,27.0,15100.0,25.6339,25.6339,25.6149,25.6149,15100.0
2005-05-23 14:30:00,27.01,27.01,27.0,27.01,8100.0,25.6244,25.6244,25.6149,25.6244,8100.0
2005-05-23 14:35:00,27.0,27.01,26.99,27.01,3600.0,25.6149,25.6244,25.6054,25.6244,3600.0
2005-05-23 14:40:00,27.0,27.03,27.0,27.03,6700.0,25.6149,25.6434,25.6149,25.6434,6700.0
2005-05-23 14:45:00,27.02,27.1,27.02,27.09,12900.0,25.6339,25.7098,25.6339,25.7003,12900.0
2005-05-23 14:50:00,27.09,27.1,27.08,27.09,5900.0,25.7003,25.7098,25.6908,25.7003,5900.0
2005-05-23 14:55:00,27.08,27.09,27.08,27.09,8700.0,25.6908,25.7003,25.6908,25.7003,8700.0
2005-05-23 15:00:00,27.09,27.1,27.08,27.08,6600.0,25.7003,25.7098,25.6908,25.6908,6600.0
2005-05-23 15:05:00,27.08,27.09,27.05,27.06,14000.0,25.6908,25.7003,25.6624,25.6719,14000.0
2005-05-23 15:10:00,27.07,27.07,27.05,27.05,7400.0,25.6813,25.6813,25.6624,25.6624,7400.0
2005-05-23 15:15:00,27.06,27.08,27.06,27.07,6800.0,25.6719,25.6908,25.6719,25.6813,6800.0
2005-05-23 15:20:00,27.06,27.07,27.06,27.06,10500.0,25.6719,25.6813,25.6719,25.6719,10500.0
2005-05-23 15:25:00,27.06,27.07,27.05,27.05,6400.0,25.6719,25.6813,25.6624,25.6624,6400.0
2005-05-23 15:30:00,27.05,27.07,27.04,27.07,9900.0,25.6624,25.6813,25.6529,25.6813,9900.0
2005-05-23 15:35:00,27.07,27.07,27.06,27.07,7200.0,25.6813,25.6813,25.6719,25.6813,7200.0
2005-05-23 15:40:00,27.06,27.07,27.06,27.07,12900.0,25.6719,25.6813,25.6719,25.6813,12900.0
2005-05-23 15:45:00,27.07,27.07,27.0,27.02,30500.0,25.6813,25.6813,25.6149,25.6339,30500.0
2005-05-23 15:50:00,27.02,27.02,26.99,27.0,16000.0,25.6339,25.6339,25.6054,25.6149,16000.0
2005-05-23 15:55:00,27.0,27.0,26.98,26.99,28700.0,25.6149,25.6149,25.596,25.6054,28700.0
2005-05-24 09:30:00,26.99,26.99,26.72,26.74,18400.0,25.6054,25.6054,25.3493,25.3683,18400.0
2005-05-24 09:35:00,26.71,26.71,26.5,26.59,23700.0,25.3398,25.3398,25.1406,25.226,23700.0
2005-05-24 09:40:00,26.69,26.75,26.67,26.75,36700.0,25.3208,25.3778,25.3019,25.3778,36700.0
2005-05-24 09:45:00,26.76,26.81,26.72,26.75,9000.0,25.3872,25.4347,25.3493,25.3778,9000.0
2005-05-24 09:50:00,26.76,26.87,26.76,26.83,15400.0,25.3872,25.4916,25.3872,25.4537,15400.0
2005-05-24 09:55:00,26.85,26.89,26.8,26.89,12200.0,25.4726,25.5106,25.4252,25.5106,12200.0
2005-05-24 10:00:00,26.9,26.9,26.78,26.78,13600.0,25.5201,25.5201,25.4062,25.4062,13600.0
2005-05-24 10:05:00,26.76,26.76,26.73,26.73,7100.0,25.3872,25.3872,25.3588,25.3588,7100.0
2005-05-24 10:10:00,26.72,26.78,26.72,26.74,7900.0,25.3493,25.4062,25.3493,25.3683,7900.0
2005-05-24 10:15:00,26.74,26.75,26.7,26.75,11400.0,25.3683,25.3778,25.3303,25.3778,11400.0
2005-05-24 10:20:00,26.72,26.75,26.68,26.75,7900.0,25.3493,25.3778,25.3114,25.3778,7900.0
2005-05-24 10:25:00,26.74,26.79,26.74,26.78,3700.0,25.3683,25.4157,25.3683,25.4062,3700.0
2005-05-24 10:30:00,26.78,26.82,26.78,26.82,4300.0,25.4062,25.4442,25.4062,25.4442,4300.0
2005-05-24 10:35:00,26.82,26.82,26.74,26.82,11200.0,25.4442,25.4442,25.3683,25.4442,11200.0
2005-05-24 10:40:00,26.8,26.8,26.75,26.75,6200.0,25.4252,25.4252,25.3778,25.3778,6200.0
2005-05-24 10:45:00,26.74,26.75,26.74,26.74,2800.0,25.3683,25.3778,25.3683,25.3683,2800.0
2005-05-24 10:50:00,26.74,26.77,26.74,26.75,8900.0,25.3683,25.3967,25.3683,25.3778,8900.0
2005-05-24 10:55:00,26.73,26.74,26.71,26.72,9500.0,25.3588,25.3683,25.3398,25.3493,9500.0
2005-05-24 11:00:00,26.74,26.74,26.71,26.72,10800.0,25.3683,25.3683,25.3398,25.3493,10800.0
2005-05-24 11:05:00,26.69,26.75,26.69,26.74,10200.0,25.3208,25.3778,25.3208,25.3683,10200.0
2005-05-24 11:10:00,26.74,26.74,26.69,26.69,8200.0,25.3683,25.3683,25.3208,25.3208,8200.0
2005-05-24 11:15:00,26.69,26.73,26.68,26.72,11900.0,25.3208,25.3588,25.3114,25.3493,11900.0
2005-05-24 11:20:00,26.71,26.75,26.71,26.71,11200.0,25.3398,25.3778,25.3398,25.3398,11200.0
2005-05-24 11:25:00,26.69,26.69,26.63,26.66,17600.0,25.3208,25.3208,25.2639,25.2924,17600.0
2005-05-24 11:30:00,26.67,26.73,26.67,26.73,15900.0,25.3019,25.3588,25.3019,25.3588,15900.0
2005-05-24 11:35:00,26.71,26.72,26.7,26.71,8800.0,25.3398,25.3493,25.3303,25.3398,8800.0
2005-05-24 11:40:00,26.7,26.7,26.64,26.64,3600.0,25.3303,25.3303,25.2734,25.2734,3600.0
2005-05-24 11:45:00,26.66,26.68,26.66,26.66,8400.0,25.2924,25.3114,25.2924,25.2924,8400.0
2005-05-24 11:50:00,26.67,26.67,26.57,26.57,5900.0,25.3019,25.3019,25.207,25.207,5900.0
2005-05-24 11:55:00,26.58,26.62,26.55,26.62,12100.0,25.2165,25.2544,25.188,25.2544,12100.0
2005-05-24 12:00:00,26.62,26.71,26.6,26.71,9300.0,25.2544,25.3398,25.2355,25.3398,9300.0
2005-05-24 12:05:00,26.71,26.72,26.7,26.71,3100.0,25.3398,25.3493,25.3303,25.3398,3100.0
2005-05-24 12:10:00,26.7,26.71,26.69,26.7,6300.0,25.3303,25.3398,25.3208,25.3303,6300.0
2005-05-24 12:15:00,26.7,26.7,26.63,26.63,4900.0,25.3303,25.3303,25.2639,25.2639,4900.0
2005-05-24 12:20:00,26.64,26.64,26.62,26.62,1400.0,25.2734,25.2734,25.2544,25.2544,1400.0
2005-05-24 12:25:00,26.63,26.68,26.63,26.66,8900.0,25.2639,25.3114,25.2639,25.2924,8900.0
2005-05-24 12:30:00,26.66,26.67,26.64,26.66,11600.0,25.2924,25.3019,25.2734,25.2924,11600.0
2005-05-24 12:35:00,26.66,26.66,26.64,26.65,3400.0,25.2924,25.2924,25.2734,25.2829,3400.0
2005-05-24 12:40:00,26.64,26.64,26.61,26.62,11000.0,25.2734,25.2734,25.2449,25.2544,11000.0
2005-05-24 12:45:00,26.63,26.66,26.63,26.66,3900.0,25.2639,25.2924,25.2639,25.2924,3900.0
2005-05-24 12:50:00,26.64,26.64,26.63,26.64,800.0,25.2734,25.2734,25.2639,25.2734,800.0
2005-05-24 12:55:00,26.65,26.65,26.62,26.62,3100.0,25.2829,25.2829,25.2544,25.2544,3100.0
2005-05-24 13:00:00,26.62,26.63,26.61,26.61,10800.0,25.2544,25.2639,25.2449,25.2449,10800.0
2005-05-24 13:05:00,26.61,26.66,26.61,26.63,8200.0,25.2449,25.2924,25.2449,25.2639,8200.0
2005-05-24 13:10:00,26.63,26.63,26.6,26.63,4600.0,25.2639,25.2639,25.2355,25.2639,4600.0
2005-05-24 13:15:00,26.63,26.66,26.62,26.65,14400.0,25.2639,25.2924,25.2544,25.2829,14400.0
2005-05-24 13:20:00,26.65,26.65,26.62,26.64,4400.0,25.2829,25.2829,25.2544,25.2734,4400.0
2005-05-24 13:25:00,26.63,26.65,26.62,26.62,13500.0,25.2639,25.2829,25.2544,25.2544,13500.0
2005-05-24 13:30:00,26.64,26.64,26.6,26.61,3800.0,25.2734,25.2734,25.2355,25.2449,3800.0
2005-05-24 13:35:00,26.62,26.63,26.62,26.62,5700.0,25.2544,25.2639,25.2544,25.2544,5700.0
2005-05-24 13:40:00,26.62,26.62,26.61,26.62,2100.0,25.2544,25.2544,25.2449,25.2544,2100.0
2005-05-24 13:45:00,26.61,26.62,26.61,26.62,12300.0,25.2449,25.2544,25.2449,25.2544,12300.0
2005-05-24 13:50:00,26.61,26.64,26.6,26.64,9800.0,25.2449,25.2734,25.2355,25.2734,9800.0
2005-05-24 13:55:00,26.63,26.64,26.62,26.62,6300.0,25.2639,25.2734,25.2544,25.2544,6300.0
2005-05-24 14:00:00,26.62,26.65,26.6,26.63,18700.0,25.2544,25.2829,25.2355,25.2639,18700.0
2005-05-24 14:05:00,26.63,26.69,26.63,26.69,14900.0,25.2639,25.3208,25.2639,25.3208,14900.0
2005-05-24 14:10:00,26.7,26.71,26.63,26.65,12500.0,25.3303,25.3398,25.2639,25.2829,12500.0
2005-05-24 14:15:00,26.64,26.67,26.63,26.65,11500.0,25.2734,25.3019,25.2639,25.2829,11500.0
2005-05-24 14:20:00,26.65,26.68,26.64,26.66,11900.0,25.2829,25.3114,25.2734,25.2924,11900.0
2005-05-24 14:25:00,26.68,26.7,26.67,26.68,4600.0,25.3114,25.3303,25.3019,25.3114,4600.0
2005-05-24 14:30:00,26.68,26.68,26.61,26.61,10000.0,25.3114,25.3114,25.2449,25.2449,10000.0
2005-05-24 14:35:00,26.6,26.63,26.6,26.6,7100.0,25.2355,25.2639,25.2355,25.2355,7100.0
2005-05-24 14:40:00,26.61,26.64,26.6,26.64,9800.0,25.2449,25.2734,25.2355,25.2734,9800.0
2005-05-24 14:45:00,26.64,26.68,26.63,26.63,26800.0,25.2734,25.3114,25.2639,25.2639,26800.0
2005-05-24 14:50:00,26.63,26.65,26.63,26.65,6900.0,25.2639,25.2829,25.2639,25.2829,6900.0
2005-05-24 14:55:00,26.64,26.66,26.62,26.66,10100.0,25.2734,25.2924,25.2544,25.2924,10100.0
2005-05-24 15:00:00,26.65,26.65,26.61,26.62,11500.0,25.2829,25.2829,25.2449,25.2544,11500.0
2005-05-24 15:05:00,26.62,26.63,26.61,26.63,8600.0,25.2544,25.2639,25.2449,25.2639,8600.0
2005-05-24 15:10:00,26.63,26.63,26.6,26.6,12300.0,25.2639,25.2639,25.2355,25.2355,12300.0
2005-05-24 15:15:00,26.61,26.63,26.6,26.61,9500.0,25.2449,25.2639,25.2355,25.2449,9500.0
2005-05-24 15:20:00,26.61,26.63,26.6,26.63,20600.0,25.2449,25.2639,25.2355,25.2639,20600.0
2005-05-24 15:25:00,26.66,26.76,26.66,26.73,6900.0,25.2924,25.3872,25.2924,25.3588,6900.0
2005-05-24 15:30:00,26.72,26.72,26.67,26.68,10000.0,25.3493,25.3493,25.3019,25.3114,10000.0
2005-05-24 15:35:00,26.68,26.7,26.67,26.7,16600.0,25.3114,25.3303,25.3019,25.3303,16600.0
2005-05-24 15:40:00,26.7,26.7,26.67,26.67,25800.0,25.3303,25.3303,25.3019,25.3019,25800.0
2005-05-24 15:45:00,26.67,26.68,26.66,26.66,26700.0,25.3019,25.3114,25.2924,25.2924,26700.0
2005-05-24 15:50:00,26.66,26.67,26.63,26.63,17800.0,25.2924,25.3019,25.2639,25.2639,17800.0
2005-05-24 15:55:00,26.64,26.68,26.62,26.68,28300.0,25.2734,25.3114,25.2544,25.3114,28300.0
2005-05-25 09:30:00,26.77,26.8,26.7,26.7,17900.0,25.3967,25.4252,25.3303,25.3303,17900.0
2005-05-25 09:35:00,26.7,26.73,26.64,26.68,7700.0,25.3303,25.3588,25.2734,25.3114,7700.0
2005-05-25 09:40:00,26.69,26.75,26.64,26.74,9100.0,25.3208,25.3778,25.2734,25.3683,9100.0
2005-05-25 09:45:00,26.74,26.78,26.73,26.74,5800.0,25.3683,25.4062,25.3588,25.3683,5800.0
2005-05-25 09:50:00,26.74,26.75,26.73,26.74,8400.0,25.3683,25.3778,25.3588,25.3683,8400.0
2005-05-25 09:55:00,26.73,26.74,26.72,26.73,2600.0,25.3588,25.3683,25.3493,25.3588,2600.0
2005-05-25 10:00:00,26.73,26.78,26.71,26.78,10000.0,25.3588,25.4062,25.3398,25.4062,10000.0
2005-05-25 10:05:00,26.77,26.77,26.74,26.74,3100.0,25.3967,25.3967,25.3683,25.3683,3100.0
2005-05-25 10:10:00,26.74,26.74,26.7,26.7,23300.0,25.3683,25.3683,25.3303,25.3303,23300.0
2005-05-25 10:15:00,26.71,26.72,26.69,26.7,17300.0,25.3398,25.3493,25.3208,25.3303,17300.0
2005-05-25 10:20:00,26.69,26.74,26.61,26.63,9600.0,25.3208,25.3683,25.2449,25.2639,9600.0
2005-05-25 10:25:00,26.63,26.69,26.63,26.68,4500.0,25.2639,25.3208,25.2639,25.3114,4500.0
2005-05-25 10:30:00,26.68,26.68,26.62,26.66,8200.0,25.3114,25.3114,25.2544,25.2924,8200.0
2005-05-25 10:35:00,26.66,26.66,26.6,26.61,7900.0,25.2924,25.2924,25.2355,25.2449,7900.0
2005-05-25 10:40:00,26.61,26.64,26.61,26.63,4700.0,25.2449,25.2734,25.2449,25.2639,4700.0
2005-05-25 10:45:00,26.62,26.62,26.61,26.61,7700.0,25.2544,25.2544,25.2449,25.2449,7700.0
2005-05-25 10:50:00,26.61,26.64,26.61,26.63,6300.0,25.2449,25.2734,25.2449,25.2639,6300.0
2005-05-25 10:55:00,26.62,26.63,26.6,26.61,5500.0,25.2544,25.2639,25.2355,25.2449,5500.0
2005-05-25 11:00:00,26.62,26.63,26.61,26.61,5100.0,25.2544,25.2639,25.2449,25.2449,5100.0
2005-05-25 11:05:00,26.61,26.67,26.61,26.65,4400.0,25.2449,25.3019,25.2449,25.2829,4400.0
2005-05-25 11:10:00,26.66,26.66,26.61,26.63,4900.0,25.2924,25.2924,25.2449,25.2639,4900.0
2005-05-25 11:15:00,26.62,26.67,26.6,26.63,6700.0,25.2544,25.3019,25.2355,25.2639,6700.0
2005-05-25 11:20:00,26.64,26.65,26.63,26.64,2500.0,25.2734,25.2829,25.2639,25.2734,2500.0
2005-05-25 11:25:00,26.63,26.67,26.63,26.67,3700.0,25.2639,25.3019,25.2639,25.3019,3700.0
2005-05-25 11:30:00,26.67,26.72,26.67,26.7,3000.0,25.3019,25.3493,25.3019,25.3303,3000.0
2005-05-25 11:35:00,26.71,26.71,26.68,26.68,3400.0,25.3398,25.3398,25.3114,25.3114,3400.0
2005-05-25 11:40:00,26.68,26.7,26.68,26.7,3800.0,25.3114,25.3303,25.3114,25.3303,3800.0
2005-05-25 11:45:00,26.7,26.7,26.69,26.7,3800.0,25.3303,25.3303,25.3208,25.3303,3800.0
2005-05-25 11:50:00,26.71,26.74,26.7,26.74,3400.0,25.3398,25.3683,25.3303,25.3683,3400.0
2005-05-25 11:55:00,26.74,26.74,26.68,26.73,3200.0,25.3683,25.3683,25.3114,25.3588,3200.0
2005-05-25 12:00:00,26.73,26.73,26.71,26.71,1000.0,25.3588,25.3588,25.3398,25.3398,1000.0
2005-05-25 12:05:00,26.69,26.69,26.69,26.69,1100.0,25.3208,25.3208,25.3208,25.3208,1100.0
2005-05-25 12:10:00,26.69,26.7,26.64,26.65,9000.0,25.3208,25.3303,25.2734,25.2829,9000.0
2005-05-25 12:15:00,26.65,26.67,26.64,26.67,3700.0,25.2829,25.3019,25.2734,25.3019,3700.0
2005-05-25 12:20:00,26.66,26.66,26.65,26.65,4800.0,25.2924,25.2924,25.2829,25.2829,4800.0
2005-05-25 12:25:00,26.64,26.66,26.64,26.64,5000.0,25.2734,25.2924,25.2734,25.2734,5000.0
2005-05-25 12:30:00,26.64,26.65,26.62,26.65,4300.0,25.2734,25.2829,25.2544,25.2829,4300.0
2005-05-25 12:35:00,26.65,26.66,26.65,26.66,2100.0,25.2829,25.2924,25.2829,25.2924,2100.0
2005-05-25 12:40:00,26.64,26.65,26.6,26.6,15000.0,25.2734,25.2829,25.2355,25.2355,15000.0
2005-05-25 12:45:00,26.6,26.63,26.6,26.6,4800.0,25.2355,25.2639,25.2355,25.2355,4800.0
2005-05-25 12:50:00,26.61,26.63,26.6,26.61,3800.0,25.2449,25.2639,25.2355,25.2449,3800.0
2005-05-25 12:55:00,26.62,26.64,26.62,26.63,4600.0,25.2544,25.2734,25.2544,25.2639,4600.0
2005-05-25 13:00:00,26.63,26.65,26.63,26.64,23900.0,25.2639,25.2829,25.2639,25.2734,23900.0
2005-05-25 13:05:00,26.64,26.65,26.63,26.64,3300.0,25.2734,25.2829,25.2639,25.2734,3300.0
2005-05-25 13:10:00,26.64,26.64,26.63,26.64,3300.0,25.2734,25.2734,25.2639,25.2734,3300.0
2005-05-25 13:15:00,26.64,26.65,26.64,26.64,21000.0,25.2734,25.2829,25.2734,25.2734,21000.0
2005-05-25 13:20:00,26.65,26.66,26.64,26.64,5300.0,25.2829,25.2924,25.2734,25.2734,5300.0
2005-05-25 13:25:00,26.64,26.65,26.62,26.62,33300.0,25.2734,25.2829,25.2544,25.2544,33300.0
2005-05-25 13:30:00,26.63,26.64,26.63,26.64,4000.0,25.2639,25.2734,25.2639,25.2734,4000.0
2005-05-25 13:35:00,26.64,26.65,26.64,26.64,2300.0,25.2734,25.2829,25.2734,25.2734,2300.0
2005-05-25 13:40:00,26.65,26.65,26.63,26.65,3000.0,25.2829,25.2829,25.2639,25.2829,3000.0
2005-05-25 13:45:00,26.65,26.67,26.64,26.66,10900.0,25.2829,25.3019,25.2734,25.2924,10900.0
2005-05-25 13:50:00,26.65,26.66,26.65,26.66,4700.0,25.2829,25.2924,25.2829,25.2924,4700.0
2005-05-25 13:55:00,26.67,26.67,26.65,26.65,6200.0,25.3019,25.3019,25.2829,25.2829,6200.0
2005-05-25 14:00:00,26.66,26.75,26.65,26.72,33600.0,25.2924,25.3778,25.2829,25.3493,33600.0
2005-05-25 14:05:00,26.73,26.75,26.71,26.75,4200.0,25.3588,25.3778,25.3398,25.3778,4200.0
2005-05-25 14:10:00,26.75,26.75,26.71,26.72,17900.0,25.3778,25.3778,25.3398,25.3493,17900.0
2005-05-25 14:15:00,26.72,26.72,26.69,26.7,4000.0,25.3493,25.3493,25.3208,25.3303,4000.0
2005-05-25 14:20:00,26.7,26.7,26.65,26.68,11400.0,25.3303,25.3303,25.2829,25.3114,11400.0
2005-05-25 14:25:00,26.69,26.7,26.69,26.7,11800.0,25.3208,25.3303,25.3208,25.3303,11800.0
2005-05-25 14:30:00,26.71,26.74,26.71,26.73,6500.0,25.3398,25.3683,25.3398,25.3588,6500.0
2005-05-25 14:35:00,26.72,26.72,26.69,26.69,6600.0,25.3493,25.3493,25.3208,25.3208,6600.0
2005-05-25 14:40:00,26.7,26.73,26.7,26.73,9900.0,25.3303,25.3588,25.3303,25.3588,9900.0
2005-05-25 14:45:00,26.72,26.73,26.7,26.7,10400.0,25.3493,25.3588,25.3303,25.3303,10400.0
2005-05-25 14:50:00,26.7,26.73,26.69,26.71,8900.0,25.3303,25.3588,25.3208,25.3398,8900.0
2005-05-25 14:55:00,26.71,26.74,26.71,26.73,7600.0,25.3398,25.3683,25.3398,25.3588,7600.0
2005-05-25 15:00:00,26.74,26.76,26.73,26.73,11600.0,25.3683,25.3872,25.3588,25.3588,11600.0
2005-05-25 15:05:00,26.72,26.75,26.71,26.72,10500.0,25.3493,25.3778,25.3398,25.3493,10500.0
2005-05-25 15:10:00,26.72,26.75,26.7,26.7,12200.0,25.3493,25.3778,25.3303,25.3303,12200.0
2005-05-25 15:15:00,26.73,26.73,26.71,26.72,8100.0,25.3588,25.3588,25.3398,25.3493,8100.0
2005-05-25 15:20:00,26.72,26.74,26.7,26.7,10800.0,25.3493,25.3683,25.3303,25.3303,10800.0
2005-05-25 15:25:00,26.7,26.71,26.69,26.69,7300.0,25.3303,25.3398,25.3208,25.3208,7300.0
2005-05-25 15:30:00,26.7,26.75,26.69,26.75,14000.0,25.3303,25.3778,25.3208,25.3778,14000.0
2005-05-25 15:35:00,26.75,26.77,26.75,26.76,10600.0,25.3778,25.3967,25.3778,25.3872,10600.0
2005-05-25 15:40:00,26.75,26.8,26.74,26.74,14000.0,25.3778,25.4252,25.3683,25.3683,14000.0
2005-05-25 15:45:00,26.75,26.75,26.73,26.74,12200.0,25.3778,25.3778,25.3588,25.3683,12200.0
2005-05-25 15:50:00,26.74,26.76,26.74,26.74,21100.0,25.3683,25.3872,25.3683,25.3683,21100.0
2005-05-25 15:55:00,26.74,26.75,26.69,26.69,17600.0,25.3683,25.3778,25.3208,25.3208,17600.0
2005-05-26 09:30:00,26.86,26.88,26.8,26.83,5100.0,25.4821,25.5011,25.4252,25.4537,5100.0
2005-05-26 09:35:00,26.83,26.83,26.75,26.82,3200.0,25.4537,25.4537,25.3778,25.4442,3200.0
2005-05-26 09:40:00,26.85,27.0,26.85,26.86,4500.0,25.4726,25.6149,25.4726,25.4821,4500.0
2005-05-26 09:45:00,26.87,26.87,26.78,26.78,1800.0,25.4916,25.4916,25.4062,25.4062,1800.0
2005-05-26 09:50:00,26.78,26.78,26.67,26.72,4000.0,25.4062,25.4062,25.3019,25.3493,4000.0
2005-05-26 09:55:00,26.72,26.84,26.72,26.79,9500.0,25.3493,25.4631,25.3493,25.4157,9500.0
2005-05-26 10:00:00,26.8,26.8,26.74,26.75,15400.0,25.4252,25.4252,25.3683,25.3778,15400.0
2005-05-26 10:05:00,26.75,26.78,26.75,26.76,4900.0,25.3778,25.4062,25.3778,25.3872,4900.0
2005-05-26 10:10:00,26.76,26.81,26.74,26.8,4700.0,25.3872,25.4347,25.3683,25.4252,4700.0
2005-05-26 10:15:00,26.79,26.82,26.75,26.78,7300.0,25.4157,25.4442,25.3778,25.4062,7300.0
2005-05-26 10:20:00,26.77,26.81,26.77,26.81,5900.0,25.3967,25.4347,25.3967,25.4347,5900.0
2005-05-26 10:25:00,26.81,26.83,26.8,26.83,8200.0,25.4347,25.4537,25.4252,25.4537,8200.0
2005-05-26 10:30:00,26.83,26.84,26.82,26.82,7400.0,25.4537,25.4631,25.4442,25.4442,7400.0
2005-05-26 10:35:00,26.82,26.83,26.8,26.81,2300.0,25.4442,25.4537,25.4252,25.4347,2300.0
2005-05-26 10:40:00,26.81,26.81,26.77,26.79,11200.0,25.4347,25.4347,25.3967,25.4157,11200.0
2005-05-26 10:45:00,26.79,26.79,26.76,26.76,2500.0,25.4157,25.4157,25.3872,25.3872,2500.0
2005-05-26 10:50:00,26.76,26.77,26.76,26.77,1100.0,25.3872,25.3967,25.3872,25.3967,1100.0
2005-05-26 10:55:00,26.77,26.78,26.77,26.78,7200.0,25.3967,25.4062,25.3967,25.4062,7200.0
2005-05-26 11:00:00,26.78,26.78,26.77,26.78,4000.0,25.4062,25.4062,25.3967,25.4062,4000.0
2005-05-26 11:05:00,26.77,26.78,26.76,26.77,5500.0,25.3967,25.4062,25.3872,25.3967,5500.0
2005-05-26 11:10:00,26.77,26.77,26.75,26.76,5400.0,25.3967,25.3967,25.3778,25.3872,5400.0
2005-05-26 11:15:00,26.75,26.75,26.71,26.72,4700.0,25.3778,25.3778,25.3398,25.3493,4700.0
2005-05-26 11:20:00,26.72,26.74,26.72,26.73,4500.0,25.3493,25.3683,25.3493,25.3588,4500.0
2005-05-26 11:25:00,26.73,26.75,26.71,26.71,2900.0,25.3588,25.3778,25.3398,25.3398,2900.0
2005-05-26 11:30:00,26.73,26.74,26.69,26.7,4300.0,25.3588,25.3683,25.3208,25.3303,4300.0
2005-05-26 11:35:00,26.7,26.7,26.69,26.7,2300.0,25.3303,25.3303,25.3208,25.3303,2300.0
2005-05-26 11:40:00,26.69,26.7,26.67,26.68,3800.0,25.3208,25.3303,25.3019,25.3114,3800.0
2005-05-26 11:45:00,26.69,26.72,26.69,26.72,5000.0,25.3208,25.3493,25.3208,25.3493,5000.0
2005-05-26 11:50:00,26.72,26.72,26.72,26.72,2900.0,25.3493,25.3493,25.3493,25.3493,2900.0
2005-05-26 11:55:00,26.72,26.73,26.71,26.73,6000.0,25.3493,25.3588,25.3398,25.3588,6000.0
2005-05-26 12:00:00,26.73,26.73,26.73,26.73,8100.0,25.3588,25.3588,25.3588,25.3588,8100.0
2005-05-26 12:05:00,26.73,26.73,26.7,26.72,5000.0,25.3588,25.3588,25.3303,25.3493,5000.0
2005-05-26 12:10:00,26.72,26.73,26.72,26.72,6400.0,25.3493,25.3588,25.3493,25.3493,6400.0
2005-05-26 12:15:00,26.72,26.73,26.71,26.71,4300.0,25.3493,25.3588,25.3398,25.3398,4300.0
2005-05-26 12:20:00,26.71,26.71,26.69,26.7,3600.0,25.3398,25.3398,25.3208,25.3303,3600.0
2005-05-26 12:25:00,26.7,26.71,26.68,26.69,3800.0,25.3303,25.3398,25.3114,25.3208,3800.0
2005-05-26 12:30:00,26.69,26.71,26.68,26.7,7000.0,25.3208,25.3398,25.3114,25.3303,7000.0
2005-05-26 12:35:00,26.7,26.71,26.69,26.69,6200.0,25.3303,25.3398,25.3208,25.3208,6200.0
2005-05-26 12:40:00,26.69,26.7,26.69,26.69,4400.0,25.3208,25.3303,25.3208,25.3208,4400.0
2005-05-26 12:45:00,26.69,26.71,26.69,26.7,6200.0,25.3208,25.3398,25.3208,25.3303,6200.0
2005-05-26 12:50:00,26.7,26.7,26.68,26.69,2300.0,25.3303,25.3303,25.3114,25.3208,2300.0
2005-05-26 12:55:00,26.69,26.71,26.68,26.69,4200.0,25.3208,25.3398,25.3114,25.3208,4200.0
2005-05-26 13:00:00,26.69,26.7,26.69,26.69,5200.0,25.3208,25.3303,25.3208,25.3208,5200.0
2005-05-26 13:05:00,26.68,26.68,26.67,26.68,2100.0,25.3114,25.3114,25.3019,25.3114,2100.0
2005-05-26 13:10:00,26.68,26.7,26.68,26.69,1600.0,25.3114,25.3303,25.3114,25.3208,1600.0
2005-05-26 13:15:00,26.68,26.69,26.66,26.66,3900.0,25.3114,25.3208,25.2924,25.2924,3900.0
2005-05-26 13:20:00,26.64,26.64,26.61,26.63,1700.0,25.2734,25.2734,25.2449,25.2639,1700.0
2005-05-26 13:25:00,26.63,26.68,26.63,26.65,5200.0,25.2639,25.3114,25.2639,25.2829,5200.0
2005-05-26 13:30:00,26.67,26.69,26.67,26.69,900.0,25.3019,25.3208,25.3019,25.3208,900.0
2005-05-26 13:35:00,26.69,26.69,26.67,26.68,1600.0,25.3208,25.3208,25.3019,25.3114,1600.0
2005-05-26 13:40:00,26.68,26.69,26.68,26.69,1100.0,25.3114,25.3208,25.3114,25.3208,1100.0
2005-05-26 13:45:00,26.69,26.71,26.67,26.68,3200.0,25.3208,25.3398,25.3019,25.3114,3200.0
2005-05-26 13:50:00,26.68,26.69,26.68,26.69,4100.0,25.3114,25.3208,25.3114,25.3208,4100.0
2005-05-26 13:55:00,26.69,26.69,26.69,26.69,700.0,25.3208,25.3208,25.3208,25.3208,700.0
2005-05-26 14:00:00,26.69,26.72,26.69,26.72,5000.0,25.3208,25.3493,25.3208,25.3493,5000.0
2005-05-26 14:05:00,26.73,26.74,26.71,26.74,6100.0,25.3588,25.3683,25.3398,25.3683,6100.0
2005-05-26 14:10:00,26.73,26.74,26.72,26.72,3400.0,25.3588,25.3683,25.3493,25.3493,3400.0
2005-05-26 14:15:00,26.72,26.75,26.71,26.74,3100.0,25.3493,25.3778,25.3398,25.3683,3100.0
2005-05-26 14:20:00,26.74,26.75,26.73,26.75,2400.0,25.3683,25.3778,25.3588,25.3778,2400.0
2005-05-26 14:25:00,26.75,26.75,26.72,26.73,9100.0,25.3778,25.3778,25.3493,25.3588,9100.0
2005-05-26 14:30:00,26.74,26.74,26.7,26.71,4300.0,25.3683,25.3683,25.3303,25.3398,4300.0
2005-05-26 14:35:00,26.71,26.73,26.68,26.7,4500.0,25.3398,25.3588,25.3114,25.3303,4500.0
2005-05-26 14:40:00,26.7,26.71,26.68,26.7,2300.0,25.3303,25.3398,25.3114,25.3303,2300.0
2005-05-26 14:45:00,26.71,26.71,26.71,26.71,300.0,25.3398,25.3398,25.3398,25.3398,300.0
2005-05-26 14:50:00,26.71,26.71,26.7,26.7,1000.0,25.3398,25.3398,25.3303,25.3303,1000.0
2005-05-26 14:55:00,26.7,26.72,26.7,26.72,3400.0,25.3303,25.3493,25.3303,25.3493,3400.0
2005-05-26 15:00:00,26.74,26.75,26.72,26.72,4700.0,25.3683,25.3778,25.3493,25.3493,4700.0
2005-05-26 15:05:00,26.73,26.73,26.68,26.69,5000.0,25.3588,25.3588,25.3114,25.3208,5000.0
2005-05-26 15:10:00,26.69,26.69,26.67,26.68,6000.0,25.3208,25.3208,25.3019,25.3114,6000.0
2005-05-26 15:15:00,26.69,26.7,26.67,26.69,8900.0,25.3208,25.3303,25.3019,25.3208,8900.0
2005-05-26 15:20:00,26.69,26.71,26.69,26.7,7500.0,25.3208,25.3398,25.3208,25.3303,7500.0
2005-05-26 15:25:00,26.7,26.73,26.7,26.72,3900.0,25.3303,25.3588,25.3303,25.3493,3900.0
2005-05-26 15:30:00,26.73,26.75,26.71,26.75,7700.0,25.3588,25.3778,25.3398,25.3778,7700.0
2005-05-26 15:35:00,26.75,26.75,26.73,26.75,15100.0,25.3778,25.3778,25.3588,25.3778,15100.0
2005-05-26 15:40:00,26.75,26.75,26.74,26.74,11300.0,25.3778,25.3778,25.3683,25.3683,11300.0
2005-05-26 15:45:00,26.74,26.74,26.72,26.74,8500.0,25.3683,25.3683,25.3493,25.3683,8500.0
2005-05-26 15:50:00,26.74,26.75,26.72,26.75,9500.0,25.3683,25.3778,25.3493,25.3778,9500.0
2005-05-26 15:55:00,26.73,26.75,26.73,26.75,6900.0,25.3588,25.3778,25.3588,25.3778,6900.0
2005-05-27 09:30:00,26.68,26.7,26.65,26.7,6800.0,25.3114,25.3303,25.2829,25.3303,6800.0
2005-05-27 09:35:00,26.68,26.68,26.53,26.56,6100.0,25.3114,25.3114,25.169,25.1975,6100.0
2005-05-27 09:40:00,26.56,26.6,26.56,26.58,3300.0,25.1975,25.2355,25.1975,25.2165,3300.0
2005-05-27 09:45:00,26.55,26.55,26.46,26.54,5700.0,25.188,25.188,25.1026,25.1785,5700.0
2005-05-27 09:50:00,26.57,26.57,26.5,26.51,8100.0,25.207,25.207,25.1406,25.1501,8100.0
2005-05-27 09:55:00,26.51,26.55,26.51,26.51,5200.0,25.1501,25.188,25.1501,25.1501,5200.0
2005-05-27 10:00:00,26.5,26.52,26.5,26.52,6000.0,25.1406,25.1596,25.1406,25.1596,6000.0
2005-05-27 10:05:00,26.56,26.57,26.51,26.51,5300.0,25.1975,25.207,25.1501,25.1501,5300.0
2005-05-27 10:10:00,26.51,26.55,26.51,26.55,3400.0,25.1501,25.188,25.1501,25.188,3400.0
2005-05-27 10:15:00,26.55,26.55,26.5,26.51,9500.0,25.188,25.188,25.1406,25.1501,9500.0
2005-05-27 10:20:00,26.51,26.51,26.47,26.47,2400.0,25.1501,25.1501,25.1121,25.1121,2400.0
2005-05-27 10:25:00,26.48,26.52,26.48,26.52,2300.0,25.1216,25.1596,25.1216,25.1596,2300.0
2005-05-27 10:30:00,26.52,26.57,26.52,26.54,9300.0,25.1596,25.207,25.1596,25.1785,9300.0
2005-05-27 10:35:00,26.54,26.57,26.54,26.55,3100.0,25.1785,25.207,25.1785,25.188,3100.0
2005-05-27 10:40:00,26.53,26.53,26.5,26.5,800.0,25.169,25.169,25.1406,25.1406,800.0
2005-05-27 10:45:00,26.51,26.53,26.49,26.51,2300.0,25.1501,25.169,25.1311,25.1501,2300.0
2005-05-27 10:50:00,26.51,26.53,26.5,26.52,4700.0,25.1501,25.169,25.1406,25.1596,4700.0
2005-05-27 10:55:00,26.54,26.6,26.53,26.56,12900.0,25.1785,25.2355,25.169,25.1975,12900.0
2005-05-27 11:00:00,26.57,26.57,26.52,26.53,5000.0,25.207,25.207,25.1596,25.169,5000.0
2005-05-27 11:05:00,26.55,26.56,26.5,26.51,3400.0,25.188,25.1975,25.1406,25.1501,3400.0
2005-05-27 11:10:00,26.5,26.53,26.5,26.53,4200.0,25.1406,25.169,25.1406,25.169,4200.0
2005-05-27 11:15:00,26.53,26.53,26.47,26.47,2400.0,25.169,25.169,25.1121,25.1121,2400.0
2005-05-27 11:20:00,26.49,26.49,26.47,26.48,2500.0,25.1311,25.1311,25.1121,25.1216,2500.0
2005-05-27 11:25:00,26.48,26.52,26.48,26.51,1900.0,25.1216,25.1596,25.1216,25.1501,1900.0
2005-05-27 11:30:00,26.5,26.5,26.47,26.47,2600.0,25.1406,25.1406,25.1121,25.1121,2600.0
2005-05-27 11:35:00,26.48,26.49,26.46,26.49,4100.0,25.1216,25.1311,25.1026,25.1311,4100.0
2005-05-27 11:40:00,26.49,26.5,26.48,26.49,2700.0,25.1311,25.1406,25.1216,25.1311,2700.0
2005-05-27 11:45:00,26.5,26.54,26.48,26.52,8800.0,25.1406,25.1785,25.1216,25.1596,8800.0
2005-05-27 11:50:00,26.53,26.54,26.53,26.53,5400.0,25.169,25.1785,25.169,25.169,5400.0
2005-05-27 11:55:00,26.54,26.54,26.54,26.54,600.0,25.1785,25.1785,25.1785,25.1785,600.0
2005-05-27 12:00:00,26.54,26.58,26.51,26.51,5700.0,25.1785,25.2165,25.1501,25.1501,5700.0
2005-05-27 12:05:00,26.48,26.5,26.48,26.5,2400.0,25.1216,25.1406,25.1216,25.1406,2400.0
2005-05-27 12:10:00,26.47,26.51,26.47,26.51,2500.0,25.1121,25.1501,25.1121,25.1501,2500.0
2005-05-27 12:15:00,26.51,26.51,26.48,26.48,1500.0,25.1501,25.1501,25.1216,25.1216,1500.0
2005-05-27 12:20:00,26.48,26.51,26.47,26.5,5800.0,25.1216,25.1501,25.1121,25.1406,5800.0
2005-05-27 12:25:00,26.48,26.49,26.48,26.49,300.0,25.1216,25.1311,25.1216,25.1311,300.0
2005-05-27 12:30:00,26.5,26.5,26.46,26.46,1200.0,25.1406,25.1406,25.1026,25.1026,1200.0
2005-05-27 12:35:00,26.46,26.47,26.46,26.47,4100.0,25.1026,25.1121,25.1026,25.1121,4100.0
2005-05-27 12:40:00,26.45,26.47,26.45,26.47,1200.0,25.0932,25.1121,25.0932,25.1121,1200.0
2005-05-27 12:45:00,26.47,26.47,26.46,26.47,2300.0,25.1121,25.1121,25.1026,25.1121,2300.0
2005-05-27 12:50:00,26.47,26.49,26.47,26.47,2600.0,25.1121,25.1311,25.1121,25.1121,2600.0
2005-05-27 12:55:00,26.47,26.48,26.47,26.47,1700.0,25.1121,25.1216,25.1121,25.1121,1700.0
2005-05-27 13:00:00,26.48,26.48,26.45,26.45,9300.0,25.1216,25.1216,25.0932,25.0932,9300.0
2005-05-27 13:05:00,26.45,26.47,26.43,26.47,10500.0,25.0932,25.1121,25.0742,25.1121,10500.0
2005-05-27 13:10:00,26.45,26.47,26.44,26.47,7100.0,25.0932,25.1121,25.0837,25.1121,7100.0
2005-05-27 13:15:00,26.48,26.48,26.47,26.48,1900.0,25.1216,25.1216,25.1121,25.1216,1900.0
2005-05-27 13:20:00,26.48,26.48,26.47,26.47,2600.0,25.1216,25.1216,25.1121,25.1121,2600.0
2005-05-27 13:25:00,26.47,26.49,26.46,26.48,2300.0,25.1121,25.1311,25.1026,25.1216,2300.0
2005-05-27 13:30:00,26.47,26.47,26.44,26.45,3000.0,25.1121,25.1121,25.0837,25.0932,3000.0
2005-05-27 13:35:00,26.45,26.45,26.45,26.45,900.0,25.0932,25.0932,25.0932,25.0932,900.0
2005-05-27 13:40:00,26.45,26.45,26.44,26.45,2600.0,25.0932,25.0932,25.0837,25.0932,2600.0
2005-05-27 13:45:00,26.45,26.49,26.45,26.48,5900.0,25.0932,25.1311,25.0932,25.1216,5900.0
2005-05-27 13:50:00,26.48,26.49,26.47,26.49,2600.0,25.1216,25.1311,25.1121,25.1311,2600.0
2005-05-27 13:55:00,26.48,26.49,26.47,26.49,1200.0,25.1216,25.1311,25.1121,25.1311,1200.0
2005-05-27 14:00:00,26.49,26.49,26.48,26.48,600.0,25.1311,25.1311,25.1216,25.1216,600.0
2005-05-27 14:05:00,26.49,26.5,26.47,26.5,7500.0,25.1311,25.1406,25.1121,25.1406,7500.0
2005-05-27 14:10:00,26.49,26.5,26.49,26.5,1100.0,25.1311,25.1406,25.1311,25.1406,1100.0
2005-05-27 14:15:00,26.49,26.5,26.49,26.49,2700.0,25.1311,25.1406,25.1311,25.1311,2700.0
2005-05-27 14:20:00,26.49,26.5,26.48,26.49,2000.0,25.1311,25.1406,25.1216,25.1311,2000.0
2005-05-27 14:25:00,26.49,26.49,26.48,26.48,500.0,25.1311,25.1311,25.1216,25.1216,500.0
2005-05-27 14:30:00,26.48,26.48,26.47,26.47,4500.0,25.1216,25.1216,25.1121,25.1121,4500.0
2005-05-27 14:35:00,26.48,26.49,26.48,26.49,2300.0,25.1216,25.1311,25.1216,25.1311,2300.0
2005-05-27 14:40:00,26.48,26.5,26.48,26.49,2900.0,25.1216,25.1406,25.1216,25.1311,2900.0
2005-05-27 14:45:00,26.48,26.5,26.47,26.5,4900.0,25.1216,25.1406,25.1121,25.1406,4900.0
2005-05-27 14:50:00,26.49,26.5,26.48,26.5,6700.0,25.1311,25.1406,25.1216,25.1406,6700.0
2005-05-27 14:55:00,26.49,26.5,26.49,26.49,2200.0,25.1311,25.1406,25.1311,25.1311,2200.0
2005-05-27 15:00:00,26.49,26.49,26.48,26.49,4600.0,25.1311,25.1311,25.1216,25.1311,4600.0
2005-05-27 15:05:00,26.48,26.49,26.48,26.48,1500.0,25.1216,25.1311,25.1216,25.1216,1500.0
2005-05-27 15:10:00,26.48,26.49,26.47,26.49,3000.0,25.1216,25.1311,25.1121,25.1311,3000.0
2005-05-27 15:15:00,26.49,26.49,26.48,26.48,4300.0,25.1311,25.1311,25.1216,25.1216,4300.0
2005-05-27 15:20:00,26.49,26.49,26.48,26.49,2500.0,25.1311,25.1311,25.1216,25.1311,2500.0
2005-05-27 15:25:00,26.5,26.5,26.49,26.49,1500.0,25.1406,25.1406,25.1311,25.1311,1500.0
2005-05-27 15:30:00,26.49,26.49,26.48,26.49,3000.0,25.1311,25.1311,25.1216,25.1311,3000.0
2005-05-27 15:35:00,26.49,26.49,26.48,26.49,3600.0,25.1311,25.1311,25.1216,25.1311,3600.0
2005-05-27 15:40:00,26.49,26.5,26.49,26.49,4200.0,25.1311,25.1406,25.1311,25.1311,4200.0
2005-05-27 15:45:00,26.49,26.5,26.48,26.49,39700.0,25.1311,25.1406,25.1216,25.1311,39700.0
2005-05-27 15:50:00,26.5,26.5,26.48,26.49,15300.0,25.1406,25.1406,25.1216,25.1311,15300.0
2005-05-27 15:55:00,26.5,26.5,26.49,26.5,14400.0,25.1406,25.1406,25.1311,25.1406,14400.0
2005-05-31 09:30:00,26.36,26.39,26.36,26.39,15300.0,25.0078,25.0362,25.0078,25.0362,15300.0
2005-05-31 09:35:00,26.41,26.5,26.4,26.5,5200.0,25.0552,25.1406,25.0457,25.1406,5200.0
2005-05-31 09:40:00,26.53,26.54,26.4,26.48,9900.0,25.169,25.1785,25.0457,25.1216,9900.0
2005-05-31 09:45:00,26.48,26.51,26.45,26.46,8800.0,25.1216,25.1501,25.0932,25.1026,8800.0
2005-05-31 09:50:00,26.46,26.46,26.38,26.42,5200.0,25.1026,25.1026,25.0267,25.0647,5200.0
2005-05-31 09:55:00,26.42,26.43,26.3,26.35,8400.0,25.0647,25.0742,24.9508,24.9983,8400.0
2005-05-31 10:00:00,26.35,26.41,26.35,26.39,13400.0,24.9983,25.0552,24.9983,25.0362,13400.0
2005-05-31 10:05:00,26.39,26.42,26.39,26.4,5600.0,25.0362,25.0647,25.0362,25.0457,5600.0
2005-05-31 10:10:00,26.4,26.4,26.36,26.38,8500.0,25.0457,25.0457,25.0078,25.0267,8500.0
2005-05-31 10:15:00,26.39,26.4,26.37,26.39,8000.0,25.0362,25.0457,25.0173,25.0362,8000.0
2005-05-31 10:20:00,26.39,26.39,26.32,26.33,10900.0,25.0362,25.0362,24.9698,24.9793,10900.0
2005-05-31 10:25:00,26.34,26.37,26.34,26.36,10300.0,24.9888,25.0173,24.9888,25.0078,10300.0
2005-05-31 10:30:00,26.37,26.37,26.34,26.35,8300.0,25.0173,25.0173,24.9888,24.9983,8300.0
2005-05-31 10:35:00,26.35,26.35,26.33,26.33,17500.0,24.9983,24.9983,24.9793,24.9793,17500.0
2005-05-31 10:40:00,26.32,26.32,26.29,26.31,12400.0,24.9698,24.9698,24.9414,24.9603,12400.0
2005-05-31 10:45:00,26.31,26.4,26.3,26.4,17600.0,24.9603,25.0457,24.9508,25.0457,17600.0
2005-05-31 10:50:00,26.4,26.4,26.38,26.38,11200.0,25.0457,25.0457,25.0267,25.0267,11200.0
2005-05-31 10:55:00,26.37,26.38,26.29,26.32,5800.0,25.0173,25.0267,24.9414,24.9698,5800.0
2005-05-31 11:00:00,26.32,26.32,26.27,26.28,5900.0,24.9698,24.9698,24.9224,24.9319,5900.0
2005-05-31 11:05:00,26.29,26.33,26.29,26.29,9900.0,24.9414,24.9793,24.9414,24.9414,9900.0
2005-05-31 11:10:00,26.29,26.32,26.28,26.3,6500.0,24.9414,24.9698,24.9319,24.9508,6500.0
2005-05-31 11:15:00,26.3,26.34,26.3,26.3,4400.0,24.9508,24.9888,24.9508,24.9508,4400.0
2005-05-31 11:20:00,26.3,26.31,26.29,26.29,9000.0,24.9508,24.9603,24.9414,24.9414,9000.0
2005-05-31 11:25:00,26.3,26.33,26.3,26.33,6100.0,24.9508,24.9793,24.9508,24.9793,6100.0
2005-05-31 11:30:00,26.33,26.34,26.31,26.33,5300.0,24.9793,24.9888,24.9603,24.9793,5300.0
2005-05-31 11:35:00,26.33,26.34,26.31,26.31,4900.0,24.9793,24.9888,24.9603,24.9603,4900.0
2005-05-31 11:40:00,26.31,26.33,26.3,26.33,4300.0,24.9603,24.9793,24.9508,24.9793,4300.0
2005-05-31 11:45:00,26.34,26.34,26.34,26.34,1900.0,24.9888,24.9888,24.9888,24.9888,1900.0
2005-05-31 11:50:00,26.34,26.34,26.3,26.3,104300.0,24.9888,24.9888,24.9508,24.9508,104300.0
2005-05-31 11:55:00,26.29,26.3,26.28,26.28,7100.0,24.9414,24.9508,24.9319,24.9319,7100.0
2005-05-31 12:00:00,26.29,26.33,26.27,26.29,11400.0,24.9414,24.9793,24.9224,24.9414,11400.0
2005-05-31 12:05:00,26.29,26.31,26.29,26.3,5000.0,24.9414,24.9603,24.9414,24.9508,5000.0
2005-05-31 12:10:00,26.3,26.3,26.25,26.28,16300.0,24.9508,24.9508,24.9034,24.9319,16300.0
2005-05-31 12:15:00,26.29,26.29,26.25,26.25,4300.0,24.9414,24.9414,24.9034,24.9034,4300.0
2005-05-31 12:20:00,26.26,26.26,26.23,26.24,7600.0,24.9129,24.9129,24.8844,24.8939,7600.0
2005-05-31 12:25:00,26.23,26.29,26.23,26.27,14000.0,24.8844,24.9414,24.8844,24.9224,14000.0
2005-05-31 12:30:00,26.29,26.29,26.26,26.29,9700.0,24.9414,24.9414,24.9129,24.9414,9700.0
2005-05-31 12:35:00,26.29,26.3,26.27,26.27,9300.0,24.9414,24.9508,24.9224,24.9224,9300.0
2005-05-31 12:40:00,26.28,26.3,26.27,26.3,12200.0,24.9319,24.9508,24.9224,24.9508,12200.0
2005-05-31 12:45:00,26.29,26.3,26.29,26.29,9700.0,24.9414,24.9508,24.9414,24.9414,9700.0
2005-05-31 12:50:00,26.29,26.3,26.29,26.29,8600.0,24.9414,24.9508,24.9414,24.9414,8600.0
2005-05-31 12:55:00,26.3,26.3,26.29,26.29,7400.0,24.9508,24.9508,24.9414,24.9414,7400.0
2005-05-31 13:00:00,26.29,26.29,26.28,26.29,25300.0,24.9414,24.9414,24.9319,24.9414,25300.0
2005-05-31 13:05:00,26.29,26.29,26.28,26.29,2800.0,24.9414,24.9414,24.9319,24.9414,2800.0
2005-05-31 13:10:00,26.29,26.29,26.28,26.29,4400.0,24.9414,24.9414,24.9319,24.9414,4400.0
2005-05-31 13:15:00,26.29,26.3,26.28,26.3,4000.0,24.9414,24.9508,24.9319,24.9508,4000.0
2005-05-31 13:20:00,26.29,26.29,26.27,26.28,5400.0,24.9414,24.9414,24.9224,24.9319,5400.0
2005-05-31 13:25:00,26.28,26.29,26.27,26.29,2200.0,24.9319,24.9414,24.9224,24.9414,2200.0
2005-05-31 13:30:00,26.29,26.29,26.29,26.29,5800.0,24.9414,24.9414,24.9414,24.9414,5800.0
2005-05-31 13:35:00,26.29,26.3,26.28,26.29,7700.0,24.9414,24.9508,24.9319,24.9414,7700.0
2005-05-31 13:40:00,26.29,26.29,26.29,26.29,1700.0,24.9414,24.9414,24.9414,24.9414,1700.0
2005-05-31 13:45:00,26.29,26.3,26.28,26.28,12800.0,24.9414,24.9508,24.9319,24.9319,12800.0
2005-05-31 13:50:00,26.29,26.3,26.28,26.29,5400.0,24.9414,24.9508,24.9319,24.9414,5400.0
2005-05-31 13:55:00,26.29,26.3,26.29,26.3,8400.0,24.9414,24.9508,24.9414,24.9508,8400.0
2005-05-31 14:00:00,26.3,26.3,26.28,26.29,7900.0,24.9508,24.9508,24.9319,24.9414,7900.0
2005-05-31 14:05:00,26.29,26.3,26.28,26.28,6700.0,24.9414,24.9508,24.9319,24.9319,6700.0
2005-05-31 14:10:00,26.29,26.29,26.28,26.29,2500.0,24.9414,24.9414,24.9319,24.9414,2500.0
2005-05-31 14:15:00,26.29,26.29,26.28,26.29,3700.0,24.9414,24.9414,24.9319,24.9414,3700.0
2005-05-31 14:20:00,26.29,26.3,26.29,26.3,7300.0,24.9414,24.9508,24.9414,24.9508,7300.0
2005-05-31 14:25:00,26.29,26.3,26.28,26.3,6200.0,24.9414,24.9508,24.9319,24.9508,6200.0
2005-05-31 14:30:00,26.29,26.32,26.29,26.32,19800.0,24.9414,24.9698,24.9414,24.9698,19800.0
2005-05-31 14:35:00,26.32,26.36,26.32,26.35,6900.0,24.9698,25.0078,24.9698,24.9983,6900.0
2005-05-31 14:40:00,26.35,26.36,26.34,26.34,12600.0,24.9983,25.0078,24.9888,24.9888,12600.0
2005-05-31 14:45:00,26.35,26.35,26.32,26.34,13000.0,24.9983,24.9983,24.9698,24.9888,13000.0
2005-05-31 14:50:00,26.34,26.34,26.32,26.32,7400.0,24.9888,24.9888,24.9698,24.9698,7400.0
2005-05-31 14:55:00,26.33,26.33,26.31,26.32,7300.0,24.9793,24.9793,24.9603,24.9698,7300.0
2005-05-31 15:00:00,26.31,26.32,26.3,26.3,13100.0,24.9603,24.9698,24.9508,24.9508,13100.0
2005-05-31 15:05:00,26.3,26.32,26.28,26.28,11400.0,24.9508,24.9698,24.9319,24.9319,11400.0
2005-05-31 15:10:00,26.27,26.3,26.27,26.3,16000.0,24.9224,24.9508,24.9224,24.9508,16000.0
2005-05-31 15:15:00,26.29,26.34,26.27,26.31,18300.0,24.9414,24.9888,24.9224,24.9603,18300.0
2005-05-31 15:20:00,26.32,26.35,26.31,26.34,11100.0,24.9698,24.9983,24.9603,24.9888,11100.0
2005-05-31 15:25:00,26.34,26.35,26.3,26.31,11500.0,24.9888,24.9983,24.9508,24.9603,11500.0
2005-05-31 15:30:00,26.31,26.35,26.27,26.34,17200.0,24.9603,24.9983,24.9224,24.9888,17200.0
2005-05-31 15:35:00,26.34,26.35,26.34,26.35,12000.0,24.9888,24.9983,24.9888,24.9983,12000.0
2005-05-31 15:40:00,26.34,26.34,26.31,26.31,10900.0,24.9888,24.9888,24.9603,24.9603,10900.0
2005-05-31 15:45:00,26.32,26.35,26.32,26.34,16800.0,24.9698,24.9983,24.9698,24.9888,16800.0
2005-05-31 15:50:00,26.34,26.35,26.33,26.34,12300.0,24.9888,24.9983,24.9793,24.9888,12300.0
2005-05-31 15:55:00,26.34,26.34,26.31,26.31,18900.0,24.9888,24.9888,24.9603,24.9603,18900.0
2005-06-01 09:30:00,26.39,26.46,26.36,26.46,9600.0,25.0362,25.1026,25.0078,25.1026,9600.0
2005-06-01 09:35:00,26.48,26.5,26.35,26.48,14800.0,25.1216,25.1406,24.9983,25.1216,14800.0
2005-06-01 09:40:00,26.47,26.47,26.36,26.38,8300.0,25.1121,25.1121,25.0078,25.0267,8300.0
2005-06-01 09:45:00,26.39,26.47,26.39,26.44,5400.0,25.0362,25.1121,25.0362,25.0837,5400.0
2005-06-01 09:50:00,26.44,26.44,26.38,26.38,6900.0,25.0837,25.0837,25.0267,25.0267,6900.0
2005-06-01 09:55:00,26.4,26.53,26.4,26.47,6200.0,25.0457,25.169,25.0457,25.1121,6200.0
2005-06-01 10:00:00,26.48,26.57,26.47,26.54,6700.0,25.1216,25.207,25.1121,25.1785,6700.0
2005-06-01 10:05:00,26.54,26.59,26.51,26.58,17600.0,25.1785,25.226,25.1501,25.2165,17600.0
2005-06-01 10:10:00,26.59,26.6,26.53,26.58,21200.0,25.226,25.2355,25.169,25.2165,21200.0
2005-06-01 10:15:00,26.57,26.63,26.55,26.55,23500.0,25.207,25.2639,25.188,25.188,23500.0
2005-06-01 10:20:00,26.55,26.57,26.48,26.48,20800.0,25.188,25.207,25.1216,25.1216,20800.0
2005-06-01 10:25:00,26.47,26.52,26.46,26.48,9500.0,25.1121,25.1596,25.1026,25.1216,9500.0
2005-06-01 10:30:00,26.48,26.54,26.47,26.48,15300.0,25.1216,25.1785,25.1121,25.1216,15300.0
2005-06-01 10:35:00,26.47,26.5,26.46,26.49,7000.0,25.1121,25.1406,25.1026,25.1311,7000.0
2005-06-01 10:40:00,26.5,26.5,26.48,26.48,5500.0,25.1406,25.1406,25.1216,25.1216,5500.0
2005-06-01 10:45:00,26.49,26.5,26.46,26.5,2500.0,25.1311,25.1406,25.1026,25.1406,2500.0
2005-06-01 10:50:00,26.49,26.5,26.47,26.47,3900.0,25.1311,25.1406,25.1121,25.1121,3900.0
2005-06-01 10:55:00,26.48,26.51,26.48,26.51,3000.0,25.1216,25.1501,25.1216,25.1501,3000.0
2005-06-01 11:00:00,26.51,26.54,26.5,26.54,1600.0,25.1501,25.1785,25.1406,25.1785,1600.0
2005-06-01 11:05:00,26.52,26.53,26.49,26.51,2400.0,25.1596,25.169,25.1311,25.1501,2400.0
2005-06-01 11:10:00,26.51,26.53,26.51,26.53,5300.0,25.1501,25.169,25.1501,25.169,5300.0
2005-06-01 11:15:00,26.53,26.54,26.52,26.54,7200.0,25.169,25.1785,25.1596,25.1785,7200.0
2005-06-01 11:20:00,26.55,26.55,26.53,26.53,10200.0,25.188,25.188,25.169,25.169,10200.0
2005-06-01 11:25:00,26.54,26.54,26.51,26.51,3500.0,25.1785,25.1785,25.1501,25.1501,3500.0
2005-06-01 11:30:00,26.52,26.52,26.5,26.5,2800.0,25.1596,25.1596,25.1406,25.1406,2800.0
2005-06-01 11:35:00,26.5,26.51,26.49,26.49,5800.0,25.1406,25.1501,25.1311,25.1311,5800.0
2005-06-01 11:40:00,26.5,26.52,26.5,26.51,3700.0,25.1406,25.1596,25.1406,25.1501,3700.0
2005-06-01 11:45:00,26.5,26.51,26.5,26.5,2400.0,25.1406,25.1501,25.1406,25.1406,2400.0
2005-06-01 11:50:00,26.51,26.51,26.5,26.51,2800.0,25.1501,25.1501,25.1406,25.1501,2800.0
2005-06-01 11:55:00,26.51,26.51,26.49,26.5,6500.0,25.1501,25.1501,25.1311,25.1406,6500.0
2005-06-01 12:00:00,26.5,26.51,26.49,26.49,1800.0,25.1406,25.1501,25.1311,25.1311,1800.0
2005-06-01 12:05:00,26.49,26.5,26.47,26.47,5000.0,25.1311,25.1406,25.1121,25.1121,5000.0
2005-06-01 12:10:00,26.48,26.49,26.46,26.47,1700.0,25.1216,25.1311,25.1026,25.1121,1700.0
2005-06-01 12:15:00,26.46,26.47,26.45,26.46,900.0,25.1026,25.1121,25.0932,25.1026,900.0
2005-06-01 12:20:00,26.46,26.46,26.44,26.44,1800.0,25.1026,25.1026,25.0837,25.0837,1800.0
2005-06-01 12:25:00,26.44,26.49,26.44,26.48,5100.0,25.0837,25.1311,25.0837,25.1216,5100.0
2005-06-01 12:30:00,26.5,26.5,26.47,26.48,3400.0,25.1406,25.1406,25.1121,25.1216,3400.0
2005-06-01 12:35:00,26.47,26.48,26.47,26.48,800.0,25.1121,25.1216,25.1121,25.1216,800.0
2005-06-01 12:40:00,26.46,26.51,26.46,26.48,2500.0,25.1026,25.1501,25.1026,25.1216,2500.0
2005-06-01 12:45:00,26.48,26.5,26.48,26.49,3400.0,25.1216,25.1406,25.1216,25.1311,3400.0
2005-06-01 12:50:00,26.5,26.5,26.48,26.49,1400.0,25.1406,25.1406,25.1216,25.1311,1400.0
2005-06-01 12:55:00,26.49,26.52,26.49,26.5,6500.0,25.1311,25.1596,25.1311,25.1406,6500.0
2005-06-01 13:00:00,26.51,26.51,26.48,26.48,2700.0,25.1501,25.1501,25.1216,25.1216,2700.0
2005-06-01 13:05:00,26.5,26.5,26.48,26.49,2900.0,25.1406,25.1406,25.1216,25.1311,2900.0
2005-06-01 13:10:00,26.48,26.5,26.48,26.49,3600.0,25.1216,25.1406,25.1216,25.1311,3600.0
2005-06-01 13:15:00,26.48,26.51,26.48,26.48,4200.0,25.1216,25.1501,25.1216,25.1216,4200.0
2005-06-01 13:20:00,26.5,26.5,26.47,26.49,4100.0,25.1406,25.1406,25.1121,25.1311,4100.0
2005-06-01 13:25:00,26.5,26.5,26.47,26.47,2300.0,25.1406,25.1406,25.1121,25.1121,2300.0
2005-06-01 13:30:00,26.47,26.5,26.46,26.5,5100.0,25.1121,25.1406,25.1026,25.1406,5100.0
2005-06-01 13:35:00,26.5,26.5,26.46,26.46,4900.0,25.1406,25.1406,25.1026,25.1026,4900.0
2005-06-01 13:40:00,26.46,26.5,26.46,26.49,6100.0,25.1026,25.1406,25.1026,25.1311,6100.0
2005-06-01 13:45:00,26.48,26.49,26.47,26.48,2300.0,25.1216,25.1311,25.1121,25.1216,2300.0
2005-06-01 13:50:00,26.47,26.49,26.47,26.49,3300.0,25.1121,25.1311,25.1121,25.1311,3300.0
2005-06-01 13:55:00,26.5,26.52,26.48,26.52,3300.0,25.1406,25.1596,25.1216,25.1596,3300.0
2005-06-01 14:00:00,26.52,26.53,26.49,26.5,3200.0,25.1596,25.169,25.1311,25.1406,3200.0
2005-06-01 14:05:00,26.5,26.5,26.47,26.47,2700.0,25.1406,25.1406,25.1121,25.1121,2700.0
2005-06-01 14:10:00,26.48,26.49,26.45,26.46,18400.0,25.1216,25.1311,25.0932,25.1026,18400.0
2005-06-01 14:15:00,26.48,26.49,26.43,26.43,7100.0,25.1216,25.1311,25.0742,25.0742,7100.0
2005-06-01 14:20:00,26.43,26.53,26.43,26.51,21700.0,25.0742,25.169,25.0742,25.1501,21700.0
2005-06-01 14:25:00,26.51,26.51,26.47,26.47,56600.0,25.1501,25.1501,25.1121,25.1121,56600.0
2005-06-01 14:30:00,26.47,26.49,26.46,26.49,5200.0,25.1121,25.1311,25.1026,25.1311,5200.0
2005-06-01 14:35:00,26.47,26.52,26.47,26.52,7200.0,25.1121,25.1596,25.1121,25.1596,7200.0
2005-06-01 14:40:00,26.51,26.51,26.45,26.45,27300.0,25.1501,25.1501,25.0932,25.0932,27300.0
2005-06-01 14:45:00,26.45,26.45,26.34,26.37,9900.0,25.0932,25.0932,24.9888,25.0173,9900.0
2005-06-01 14:50:00,26.39,26.39,26.35,26.36,2700.0,25.0362,25.0362,24.9983,25.0078,2700.0
2005-06-01 14:55:00,26.35,26.35,26.34,26.34,2200.0,24.9983,24.9983,24.9888,24.9888,2200.0
2005-06-01 15:00:00,26.34,26.35,26.34,26.35,3500.0,24.9888,24.9983,24.9888,24.9983,3500.0
2005-06-01 15:05:00,26.35,26.36,26.33,26.33,3200.0,24.9983,25.0078,24.9793,24.9793,3200.0
2005-06-01 15:10:00,26.34,26.35,26.33,26.34,3600.0,24.9888,24.9983,24.9793,24.9888,3600.0
2005-06-01 15:15:00,26.34,26.34,26.32,26.33,2400.0,24.9888,24.9888,24.9698,24.9793,2400.0
2005-06-01 15:20:00,26.34,26.36,26.34,26.36,3800.0,24.9888,25.0078,24.9888,25.0078,3800.0
2005-06-01 15:25:00,26.36,26.38,26.35,26.38,3700.0,25.0078,25.0267,24.9983,25.0267,3700.0
2005-06-01 15:30:00,26.38,26.48,26.38,26.48,10700.0,25.0267,25.1216,25.0267,25.1216,10700.0
2005-06-01 15:35:00,26.48,26.49,26.46,26.46,6800.0,25.1216,25.1311,25.1026,25.1026,6800.0
2005-06-01 15:40:00,26.47,26.48,26.46,26.47,6800.0,25.1121,25.1216,25.1026,25.1121,6800.0
2005-06-01 15:45:00,26.47,26.5,26.47,26.49,7900.0,25.1121,25.1406,25.1121,25.1311,7900.0
2005-06-01 15:50:00,26.49,26.49,26.49,26.49,0.0,25.1311,25.1311,25.1311,25.1311,0.0
2005-06-01 15:55:00,26.49,26.49,26.49,26.49,0.0,25.1311,25.1311,25.1311,25.1311,0.0
2005-06-02 09:30:00,26.42,26.42,26.25,26.26,8600.0,25.0647,25.0647,24.9034,24.9129,8600.0
2005-06-02 09:35:00,26.23,26.25,26.2,26.25,4100.0,24.8844,24.9034,24.856,24.9034,4100.0
2005-06-02 09:40:00,26.3,26.34,26.27,26.33,2700.0,24.9508,24.9888,24.9224,24.9793,2700.0
2005-06-02 09:45:00,26.31,26.34,26.31,26.31,3600.0,24.9603,24.9888,24.9603,24.9603,3600.0
2005-06-02 09:50:00,26.31,26.38,26.3,26.38,8300.0,24.9603,25.0267,24.9508,25.0267,8300.0
2005-06-02 09:55:00,26.4,26.45,26.4,26.45,13100.0,25.0457,25.0932,25.0457,25.0932,13100.0
2005-06-02 10:00:00,26.45,26.45,26.41,26.42,101500.0,25.0932,25.0932,25.0552,25.0647,101500.0
2005-06-02 10:05:00,26.42,26.45,26.42,26.44,205400.0,25.0647,25.0932,25.0647,25.0837,205400.0
2005-06-02 10:10:00,26.44,26.44,26.39,26.41,9300.0,25.0837,25.0837,25.0362,25.0552,9300.0
2005-06-02 10:15:00,26.42,26.43,26.4,26.4,5900.0,25.0647,25.0742,25.0457,25.0457,5900.0
2005-06-02 10:20:00,26.4,26.4,26.38,26.38,3600.0,25.0457,25.0457,25.0267,25.0267,3600.0
2005-06-02 10:25:00,26.39,26.45,26.39,26.45,14200.0,25.0362,25.0932,25.0362,25.0932,14200.0
2005-06-02 10:30:00,26.44,26.45,26.41,26.41,10200.0,25.0837,25.0932,25.0552,25.0552,10200.0
2005-06-02 10:35:00,26.41,26.48,26.41,26.45,15500.0,25.0552,25.1216,25.0552,25.0932,15500.0
2005-06-02 10:40:00,26.46,26.52,26.46,26.52,5600.0,25.1026,25.1596,25.1026,25.1596,5600.0
2005-06-02 10:45:00,26.54,26.55,26.54,26.54,6100.0,25.1785,25.188,25.1785,25.1785,6100.0
2005-06-02 10:50:00,26.54,26.54,26.51,26.52,6300.0,25.1785,25.1785,25.1501,25.1596,6300.0
2005-06-02 10:55:00,26.52,26.53,26.47,26.48,5500.0,25.1596,25.169,25.1121,25.1216,5500.0
2005-06-02 11:00:00,26.47,26.47,26.41,26.43,4600.0,25.1121,25.1121,25.0552,25.0742,4600.0
2005-06-02 11:05:00,26.42,26.47,26.39,26.47,8100.0,25.0647,25.1121,25.0362,25.1121,8100.0
2005-06-02 11:10:00,26.47,26.47,26.46,26.46,1100.0,25.1121,25.1121,25.1026,25.1026,1100.0
2005-06-02 11:15:00,26.48,26.52,26.48,26.49,7400.0,25.1216,25.1596,25.1216,25.1311,7400.0
2005-06-02 11:20:00,26.49,26.55,26.49,26.53,8400.0,25.1311,25.188,25.1311,25.169,8400.0
2005-06-02 11:25:00,26.53,26.53,26.52,26.53,1100.0,25.169,25.169,25.1596,25.169,1100.0
2005-06-02 11:30:00,26.53,26.54,26.51,26.52,4200.0,25.169,25.1785,25.1501,25.1596,4200.0
2005-06-02 11:35:00,26.53,26.54,26.49,26.54,8400.0,25.169,25.1785,25.1311,25.1785,8400.0
2005-06-02 11:40:00,26.54,26.56,26.51,26.51,3400.0,25.1785,25.1975,25.1501,25.1501,3400.0
2005-06-02 11:45:00,26.51,26.52,26.51,26.52,3200.0,25.1501,25.1596,25.1501,25.1596,3200.0
2005-06-02 11:50:00,26.53,26.59,26.53,26.59,5700.0,25.169,25.226,25.169,25.226,5700.0
2005-06-02 11:55:00,26.61,26.62,26.61,26.61,2400.0,25.2449,25.2544,25.2449,25.2449,2400.0
2005-06-02 12:00:00,26.62,26.69,26.62,26.64,13000.0,25.2544,25.3208,25.2544,25.2734,13000.0
2005-06-02 12:05:00,26.64,26.67,26.63,26.67,1700.0,25.2734,25.3019,25.2639,25.3019,1700.0
2005-06-02 12:10:00,26.66,26.68,26.58,26.58,4400.0,25.2924,25.3114,25.2165,25.2165,4400.0
2005-06-02 12:15:00,26.58,26.59,26.55,26.55,6700.0,25.2165,25.226,25.188,25.188,6700.0
2005-06-02 12:20:00,26.55,26.55,26.52,26.52,5400.0,25.188,25.188,25.1596,25.1596,5400.0
2005-06-02 12:25:00,26.54,26.55,26.5,26.55,7000.0,25.1785,25.188,25.1406,25.188,7000.0
2005-06-02 12:30:00,26.56,26.56,26.52,26.52,3200.0,25.1975,25.1975,25.1596,25.1596,3200.0
2005-06-02 12:35:00,26.51,26.53,26.5,26.53,5900.0,25.1501,25.169,25.1406,25.169,5900.0
2005-06-02 12:40:00,26.53,26.54,26.52,26.53,2900.0,25.169,25.1785,25.1596,25.169,2900.0
2005-06-02 12:45:00,26.53,26.54,26.5,26.51,100800.0,25.169,25.1785,25.1406,25.1501,100800.0
2005-06-02 12:50:00,26.51,26.53,26.51,26.52,6400.0,25.1501,25.169,25.1501,25.1596,6400.0
2005-06-02 12:55:00,26.52,26.54,26.47,26.49,3200.0,25.1596,25.1785,25.1121,25.1311,3200.0
2005-06-02 13:00:00,26.49,26.52,26.47,26.5,5100.0,25.1311,25.1596,25.1121,25.1406,5100.0
2005-06-02 13:05:00,26.51,26.54,26.49,26.49,2600.0,25.1501,25.1785,25.1311,25.1311,2600.0
2005-06-02 13:10:00,26.49,26.5,26.49,26.49,5500.0,25.1311,25.1406,25.1311,25.1311,5500.0
2005-06-02 13:15:00,26.49,26.49,26.48,26.48,2600.0,25.1311,25.1311,25.1216,25.1216,2600.0
2005-06-02 13:20:00,26.47,26.49,26.47,26.48,2900.0,25.1121,25.1311,25.1121,25.1216,2900.0
2005-06-02 13:25:00,26.49,26.49,26.48,26.49,2200.0,25.1311,25.1311,25.1216,25.1311,2200.0
2005-06-02 13:30:00,26.49,26.49,26.47,26.47,1400.0,25.1311,25.1311,25.1121,25.1121,1400.0
2005-06-02 13:35:00,26.48,26.48,26.47,26.47,700.0,25.1216,25.1216,25.1121,25.1121,700.0
2005-06-02 13:40:00,26.46,26.48,26.45,26.45,15300.0,25.1026,25.1216,25.0932,25.0932,15300.0
2005-06-02 13:45:00,26.45,26.45,26.39,26.45,7400.0,25.0932,25.0932,25.0362,25.0932,7400.0
2005-06-02 13:50:00,26.45,26.47,26.45,26.46,205700.0,25.0932,25.1121,25.0932,25.1026,205700.0
2005-06-02 13:55:00,26.45,26.46,26.44,26.46,3300.0,25.0932,25.1026,25.0837,25.1026,3300.0
2005-06-02 14:00:00,26.46,26.46,26.43,26.44,7500.0,25.1026,25.1026,25.0742,25.0837,7500.0
2005-06-02 14:05:00,26.43,26.45,26.43,26.45,4800.0,25.0742,25.0932,25.0742,25.0932,4800.0
2005-06-02 14:10:00,26.45,26.45,26.42,26.42,3800.0,25.0932,25.0932,25.0647,25.0647,3800.0
2005-06-02 14:15:00,26.43,26.45,26.43,26.43,7200.0,25.0742,25.0932,25.0742,25.0742,7200.0
2005-06-02 14:20:00,26.41,26.44,26.4,26.44,11000.0,25.0552,25.0837,25.0457,25.0837,11000.0
2005-06-02 14:25:00,26.42,26.44,26.39,26.42,8800.0,25.0647,25.0837,25.0362,25.0647,8800.0
2005-06-02 14:30:00,26.42,26.45,26.41,26.43,114600.0,25.0647,25.0932,25.0552,25.0742,114600.0
2005-06-02 14:35:00,26.43,26.45,26.43,26.44,66300.0,25.0742,25.0932,25.0742,25.0837,66300.0
2005-06-02 14:40:00,26.45,26.45,26.44,26.45,4400.0,25.0932,25.0932,25.0837,25.0932,4400.0
2005-06-02 14:45:00,26.45,26.45,26.44,26.45,2700.0,25.0932,25.0932,25.0837,25.0932,2700.0
2005-06-02 14:50:00,26.44,26.45,26.44,26.44,11700.0,25.0837,25.0932,25.0837,25.0837,11700.0
2005-06-02 14:55:00,26.45,26.46,26.43,26.46,4300.0,25.0932,25.1026,25.0742,25.1026,4300.0
2005-06-02 15:00:00,26.46,26.49,26.46,26.49,3900.0,25.1026,25.1311,25.1026,25.1311,3900.0
2005-06-02 15:05:00,26.49,26.5,26.49,26.5,2400.0,25.1311,25.1406,25.1311,25.1406,2400.0
2005-06-02 15:10:00,26.5,26.52,26.48,26.49,7200.0,25.1406,25.1596,25.1216,25.1311,7200.0
2005-06-02 15:15:00,26.5,26.54,26.5,26.54,16100.0,25.1406,25.1785,25.1406,25.1785,16100.0
2005-06-02 15:20:00,26.54,26.55,26.52,26.53,22300.0,25.1785,25.188,25.1596,25.169,22300.0
2005-06-02 15:25:00,26.53,26.53,26.52,26.52,22100.0,25.169,25.169,25.1596,25.1596,22100.0
2005-06-02 15:30:00,26.52,26.52,26.5,26.51,10400.0,25.1596,25.1596,25.1406,25.1501,10400.0
2005-06-02 15:35:00,26.51,26.51,26.49,26.5,10500.0,25.1501,25.1501,25.1311,25.1406,10500.0
2005-06-02 15:40:00,26.5,26.5,26.46,26.48,18000.0,25.1406,25.1406,25.1026,25.1216,18000.0
2005-06-02 15:45:00,26.45,26.47,26.43,26.44,36200.0,25.0932,25.1121,25.0742,25.0837,36200.0
2005-06-02 15:50:00,26.44,26.44,26.4,26.4,24400.0,25.0837,25.0837,25.0457,25.0457,24400.0
2005-06-02 15:55:00,26.4,26.41,26.38,26.4,37900.0,25.0457,25.0552,25.0267,25.0457,37900.0
2005-06-03 09:30:00,26.51,26.51,26.44,26.44,28600.0,25.1501,25.1501,25.0837,25.0837,28600.0
2005-06-03 09:35:00,26.44,26.48,26.38,26.47,8400.0,25.0837,25.1216,25.0267,25.1121,8400.0
2005-06-03 09:40:00,26.47,26.5,26.42,26.42,18800.0,25.1121,25.1406,25.0647,25.0647,18800.0
2005-06-03 09:45:00,26.44,26.55,26.44,26.52,23100.0,25.0837,25.188,25.0837,25.1596,23100.0
2005-06-03 09:50:00,26.52,26.53,26.45,26.5,21000.0,25.1596,25.169,25.0932,25.1406,21000.0
2005-06-03 09:55:00,26.5,26.52,26.48,26.51,11800.0,25.1406,25.1596,25.1216,25.1501,11800.0
2005-06-03 10:00:00,26.52,26.52,26.5,26.5,47900.0,25.1596,25.1596,25.1406,25.1406,47900.0
2005-06-03 10:05:00,26.5,26.53,26.5,26.5,32500.0,25.1406,25.169,25.1406,25.1406,32500.0
2005-06-03 10:10:00,26.5,26.51,26.5,26.5,4900.0,25.1406,25.1501,25.1406,25.1406,4900.0
2005-06-03 10:15:00,26.5,26.51,26.47,26.47,19600.0,25.1406,25.1501,25.1121,25.1121,19600.0
2005-06-03 10:20:00,26.48,26.5,26.47,26.47,49300.0,25.1216,25.1406,25.1121,25.1121,49300.0
2005-06-03 10:25:00,26.47,26.51,26.47,26.51,5500.0,25.1121,25.1501,25.1121,25.1501,5500.0
2005-06-03 10:30:00,26.51,26.52,26.51,26.51,6100.0,25.1501,25.1596,25.1501,25.1501,6100.0
2005-06-03 10:35:00,26.52,26.52,26.47,26.48,49000.0,25.1596,25.1596,25.1121,25.1216,49000.0
2005-06-03 10:40:00,26.49,26.49,26.46,26.46,4400.0,25.1311,25.1311,25.1026,25.1026,4400.0
2005-06-03 10:45:00,26.46,26.48,26.46,26.48,3500.0,25.1026,25.1216,25.1026,25.1216,3500.0
2005-06-03 10:50:00,26.48,26.49,26.47,26.47,3500.0,25.1216,25.1311,25.1121,25.1121,3500.0
2005-06-03 10:55:00,26.47,26.49,26.47,26.49,2300.0,25.1121,25.1311,25.1121,25.1311,2300.0
2005-06-03 11:00:00,26.49,26.49,26.48,26.49,2200.0,25.1311,25.1311,25.1216,25.1311,2200.0
2005-06-03 11:05:00,26.48,26.49,26.48,26.48,4000.0,25.1216,25.1311,25.1216,25.1216,4000.0
2005-06-03 11:10:00,26.48,26.49,26.48,26.48,3200.0,25.1216,25.1311,25.1216,25.1216,3200.0
2005-06-03 11:15:00,26.49,26.49,26.48,26.48,2600.0,25.1311,25.1311,25.1216,25.1216,2600.0
2005-06-03 11:20:00,26.5,26.5,26.48,26.48,29700.0,25.1406,25.1406,25.1216,25.1216,29700.0
2005-06-03 11:25:00,26.48,26.5,26.48,26.49,4000.0,25.1216,25.1406,25.1216,25.1311,4000.0
2005-06-03 11:30:00,26.49,26.49,26.47,26.47,3100.0,25.1311,25.1311,25.1121,25.1121,3100.0
2005-06-03 11:35:00,26.47,26.47,26.45,26.45,6800.0,25.1121,25.1121,25.0932,25.0932,6800.0
2005-06-03 11:40:00,26.45,26.47,26.45,26.46,7000.0,25.0932,25.1121,25.0932,25.1026,7000.0
2005-06-03 11:45:00,26.46,26.47,26.45,26.46,6600.0,25.1026,25.1121,25.0932,25.1026,6600.0
2005-06-03 11:50:00,26.46,26.46,26.42,26.42,12900.0,25.1026,25.1026,25.0647,25.0647,12900.0
2005-06-03 11:55:00,26.41,26.42,26.41,26.42,2400.0,25.0552,25.0647,25.0552,25.0647,2400.0
2005-06-03 12:00:00,26.42,26.42,26.41,26.41,3300.0,25.0647,25.0647,25.0552,25.0552,3300.0
2005-06-03 12:05:00,26.41,26.43,26.4,26.43,10300.0,25.0552,25.0742,25.0457,25.0742,10300.0
2005-06-03 12:10:00,26.44,26.44,26.39,26.4,3500.0,25.0837,25.0837,25.0362,25.0457,3500.0
2005-06-03 12:15:00,26.39,26.4,26.38,26.38,3800.0,25.0362,25.0457,25.0267,25.0267,3800.0
2005-06-03 12:20:00,26.38,26.39,26.37,26.37,4500.0,25.0267,25.0362,25.0173,25.0173,4500.0
2005-06-03 12:25:00,26.37,26.37,26.37,26.37,2300.0,25.0173,25.0173,25.0173,25.0173,2300.0
2005-06-03 12:30:00,26.36,26.36,26.33,26.34,3100.0,25.0078,25.0078,24.9793,24.9888,3100.0
2005-06-03 12:35:00,26.35,26.35,26.33,26.34,2500.0,24.9983,24.9983,24.9793,24.9888,2500.0
2005-06-03 12:40:00,26.35,26.36,26.34,26.34,1400.0,24.9983,25.0078,24.9888,24.9888,1400.0
2005-06-03 12:45:00,26.34,26.34,26.31,26.33,3500.0,24.9888,24.9888,24.9603,24.9793,3500.0
2005-06-03 12:50:00,26.33,26.35,26.33,26.33,2700.0,24.9793,24.9983,24.9793,24.9793,2700.0
2005-06-03 12:55:00,26.33,26.33,26.32,26.33,1400.0,24.9793,24.9793,24.9698,24.9793,1400.0
2005-06-03 13:00:00,26.32,26.32,26.3,26.3,4200.0,24.9698,24.9698,24.9508,24.9508,4200.0
2005-06-03 13:05:00,26.3,26.34,26.3,26.33,5400.0,24.9508,24.9888,24.9508,24.9793,5400.0
2005-06-03 13:10:00,26.32,26.35,26.31,26.31,4200.0,24.9698,24.9983,24.9603,24.9603,4200.0
2005-06-03 13:15:00,26.31,26.32,26.3,26.32,3000.0,24.9603,24.9698,24.9508,24.9698,3000.0
2005-06-03 13:20:00,26.31,26.32,26.31,26.31,3400.0,24.9603,24.9698,24.9603,24.9603,3400.0
2005-06-03 13:25:00,26.32,26.33,26.3,26.33,3600.0,24.9698,24.9793,24.9508,24.9793,3600.0
2005-06-03 13:30:00,26.35,26.35,26.33,26.33,2200.0,24.9983,24.9983,24.9793,24.9793,2200.0
2005-06-03 13:35:00,26.32,26.32,26.3,26.31,9600.0,24.9698,24.9698,24.9508,24.9603,9600.0
2005-06-03 13:40:00,26.3,26.31,26.3,26.31,2200.0,24.9508,24.9603,24.9508,24.9603,2200.0
2005-06-03 13:45:00,26.31,26.33,26.31,26.33,4300.0,24.9603,24.9793,24.9603,24.9793,4300.0
2005-06-03 13:50:00,26.33,26.34,26.31,26.31,4100.0,24.9793,24.9888,24.9603,24.9603,4100.0
2005-06-03 13:55:00,26.31,26.34,26.31,26.34,2400.0,24.9603,24.9888,24.9603,24.9888,2400.0
2005-06-03 14:00:00,26.33,26.33,26.31,26.31,1800.0,24.9793,24.9793,24.9603,24.9603,1800.0
2005-06-03 14:05:00,26.31,26.34,26.31,26.33,4700.0,24.9603,24.9888,24.9603,24.9793,4700.0
2005-06-03 14:10:00,26.35,26.35,26.33,26.33,1600.0,24.9983,24.9983,24.9793,24.9793,1600.0
2005-06-03 14:15:00,26.34,26.38,26.34,26.38,4300.0,24.9888,25.0267,24.9888,25.0267,4300.0
2005-06-03 14:20:00,26.38,26.4,26.36,26.36,16700.0,25.0267,25.0457,25.0078,25.0078,16700.0
2005-06-03 14:25:00,26.36,26.37,26.36,26.37,4500.0,25.0078,25.0173,25.0078,25.0173,4500.0
2005-06-03 14:30:00,26.37,26.39,26.37,26.37,3800.0,25.0173,25.0362,25.0173,25.0173,3800.0
2005-06-03 14:35:00,26.37,26.37,26.36,26.36,3700.0,25.0173,25.0173,25.0078,25.0078,3700.0
2005-06-03 14:40:00,26.36,26.37,26.36,26.36,1800.0,25.0078,25.0173,25.0078,25.0078,1800.0
2005-06-03 14:45:00,26.37,26.4,26.37,26.39,6200.0,25.0173,25.0457,25.0173,25.0362,6200.0
2005-06-03 14:50:00,26.39,26.4,26.36,26.37,40400.0,25.0362,25.0457,25.0078,25.0173,40400.0
2005-06-03 14:55:00,26.37,26.41,26.37,26.4,10200.0,25.0173,25.0552,25.0173,25.0457,10200.0
2005-06-03 15:00:00,26.4,26.41,26.4,26.41,34600.0,25.0457,25.0552,25.0457,25.0552,34600.0
2005-06-03 15:05:00,26.41,26.43,26.41,26.43,5500.0,25.0552,25.0742,25.0552,25.0742,5500.0
2005-06-03 15:10:00,26.43,26.43,26.42,26.42,4500.0,25.0742,25.0742,25.0647,25.0647,4500.0
2005-06-03 15:15:00,26.42,26.43,26.37,26.41,18000.0,25.0647,25.0742,25.0173,25.0552,18000.0
2005-06-03 15:20:00,26.42,26.43,26.42,26.43,6600.0,25.0647,25.0742,25.0647,25.0742,6600.0
2005-06-03 15:25:00,26.43,26.44,26.42,26.42,11700.0,25.0742,25.0837,25.0647,25.0647,11700.0
2005-06-03 15:30:00,26.42,26.45,26.41,26.45,45000.0,25.0647,25.0932,25.0552,25.0932,45000.0
2005-06-03 15:35:00,26.46,26.47,26.44,26.44,10200.0,25.1026,25.1121,25.0837,25.0837,10200.0
2005-06-03 15:40:00,26.44,26.44,26.43,26.43,11100.0,25.0837,25.0837,25.0742,25.0742,11100.0
2005-06-03 15:45:00,26.44,26.49,26.44,26.48,23000.0,25.0837,25.1311,25.0837,25.1216,23000.0
2005-06-03 15:50:00,26.48,26.48,26.45,26.46,44800.0,25.1216,25.1216,25.0932,25.1026,44800.0
2005-06-03 15:55:00,26.47,26.48,26.46,26.47,51000.0,25.1121,25.1216,25.1026,25.1121,51000.0
2005-06-06 09:30:00,26.37,26.37,26.32,26.32,11200.0,25.0173,25.0173,24.9698,24.9698,11200.0
2005-06-06 09:35:00,26.35,26.47,26.25,26.25,29800.0,24.9983,25.1121,24.9034,24.9034,29800.0
2005-06-06 09:40:00,26.26,26.4,26.26,26.4,4800.0,24.9129,25.0457,24.9129,25.0457,4800.0
2005-06-06 09:45:00,26.43,26.48,26.43,26.47,4600.0,25.0742,25.1216,25.0742,25.1121,4600.0
2005-06-06 09:50:00,26.48,26.51,26.4,26.45,6900.0,25.1216,25.1501,25.0457,25.0932,6900.0
2005-06-06 09:55:00,26.46,26.51,26.46,26.49,16600.0,25.1026,25.1501,25.1026,25.1311,16600.0
2005-06-06 10:00:00,26.49,26.5,26.45,26.48,7100.0,25.1311,25.1406,25.0932,25.1216,7100.0
2005-06-06 10:05:00,26.49,26.51,26.48,26.48,10500.0,25.1311,25.1501,25.1216,25.1216,10500.0
2005-06-06 10:10:00,26.49,26.52,26.47,26.52,4800.0,25.1311,25.1596,25.1121,25.1596,4800.0
2005-06-06 10:15:00,26.53,26.53,26.48,26.51,6100.0,25.169,25.169,25.1216,25.1501,6100.0
2005-06-06 10:20:00,26.51,26.52,26.5,26.51,13700.0,25.1501,25.1596,25.1406,25.1501,13700.0
2005-06-06 10:25:00,26.51,26.52,26.5,26.51,10100.0,25.1501,25.1596,25.1406,25.1501,10100.0
2005-06-06 10:30:00,26.51,26.52,26.5,26.51,5400.0,25.1501,25.1596,25.1406,25.1501,5400.0
2005-06-06 10:35:00,26.51,26.51,26.5,26.5,13500.0,25.1501,25.1501,25.1406,25.1406,13500.0
2005-06-06 10:40:00,26.5,26.5,26.49,26.49,29900.0,25.1406,25.1406,25.1311,25.1311,29900.0
2005-06-06 10:45:00,26.48,26.49,26.47,26.47,4300.0,25.1216,25.1311,25.1121,25.1121,4300.0
2005-06-06 10:50:00,26.47,26.48,26.46,26.48,3200.0,25.1121,25.1216,25.1026,25.1216,3200.0
2005-06-06 10:55:00,26.49,26.49,26.45,26.49,8500.0,25.1311,25.1311,25.0932,25.1311,8500.0
2005-06-06 11:00:00,26.48,26.48,26.47,26.47,4900.0,25.1216,25.1216,25.1121,25.1121,4900.0
2005-06-06 11:05:00,26.47,26.49,26.47,26.47,4600.0,25.1121,25.1311,25.1121,25.1121,4600.0
2005-06-06 11:10:00,26.47,26.48,26.47,26.47,5400.0,25.1121,25.1216,25.1121,25.1121,5400.0
2005-06-06 11:15:00,26.47,26.51,26.47,26.47,5100.0,25.1121,25.1501,25.1121,25.1121,5100.0
2005-06-06 11:20:00,26.48,26.5,26.47,26.47,3200.0,25.1216,25.1406,25.1121,25.1121,3200.0
2005-06-06 11:25:00,26.48,26.52,26.48,26.51,11900.0,25.1216,25.1596,25.1216,25.1501,11900.0
2005-06-06 11:30:00,26.51,26.51,26.5,26.51,2600.0,25.1501,25.1501,25.1406,25.1501,2600.0
2005-06-06 11:35:00,26.51,26.52,26.49,26.49,2700.0,25.1501,25.1596,25.1311,25.1311,2700.0
2005-06-06 11:40:00,26.49,26.49,26.49,26.49,4100.0,25.1311,25.1311,25.1311,25.1311,4100.0
2005-06-06 11:45:00,26.49,26.49,26.47,26.48,3600.0,25.1311,25.1311,25.1121,25.1216,3600.0
2005-06-06 11:50:00,26.48,26.48,26.47,26.48,4900.0,25.1216,25.1216,25.1121,25.1216,4900.0
2005-06-06 11:55:00,26.48,26.48,26.47,26.47,1400.0,25.1216,25.1216,25.1121,25.1121,1400.0
2005-06-06 12:00:00,26.48,26.49,26.48,26.49,1600.0,25.1216,25.1311,25.1216,25.1311,1600.0
2005-06-06 12:05:00,26.49,26.5,26.48,26.48,3800.0,25.1311,25.1406,25.1216,25.1216,3800.0
2005-06-06 12:10:00,26.48,26.48,26.48,26.48,800.0,25.1216,25.1216,25.1216,25.1216,800.0
2005-06-06 12:15:00,26.49,26.5,26.48,26.48,3200.0,25.1311,25.1406,25.1216,25.1216,3200.0
2005-06-06 12:20:00,26.48,26.49,26.48,26.49,2700.0,25.1216,25.1311,25.1216,25.1311,2700.0
2005-06-06 12:25:00,26.49,26.49,26.48,26.48,1400.0,25.1311,25.1311,25.1216,25.1216,1400.0
2005-06-06 12:30:00,26.48,26.49,26.48,26.48,1200.0,25.1216,25.1311,25.1216,25.1216,1200.0
2005-06-06 12:35:00,26.48,26.49,26.48,26.48,4400.0,25.1216,25.1311,25.1216,25.1216,4400.0
2005-06-06 12:40:00,26.48,26.48,26.48,26.48,3400.0,25.1216,25.1216,25.1216,25.1216,3400.0
2005-06-06 12:45:00,26.48,26.48,26.48,26.48,500.0,25.1216,25.1216,25.1216,25.1216,500.0
2005-06-06 12:50:00,26.49,26.51,26.49,26.51,3200.0,25.1311,25.1501,25.1311,25.1501,3200.0
2005-06-06 12:55:00,26.5,26.5,26.48,26.49,2700.0,25.1406,25.1406,25.1216,25.1311,2700.0
2005-06-06 13:00:00,26.49,26.49,26.49,26.49,3200.0,25.1311,25.1311,25.1311,25.1311,3200.0
2005-06-06 13:05:00,26.48,26.5,26.48,26.48,4100.0,25.1216,25.1406,25.1216,25.1216,4100.0
2005-06-06 13:10:00,26.48,26.48,26.48,26.48,3800.0,25.1216,25.1216,25.1216,25.1216,3800.0
2005-06-06 13:15:00,26.48,26.5,26.48,26.5,2300.0,25.1216,25.1406,25.1216,25.1406,2300.0
2005-06-06 13:20:00,26.5,26.5,26.49,26.49,2900.0,25.1406,25.1406,25.1311,25.1311,2900.0
2005-06-06 13:25:00,26.5,26.52,26.5,26.51,6800.0,25.1406,25.1596,25.1406,25.1501,6800.0
2005-06-06 13:30:00,26.51,26.52,26.51,26.51,6300.0,25.1501,25.1596,25.1501,25.1501,6300.0
2005-06-06 13:35:00,26.51,26.52,26.5,26.51,6000.0,25.1501,25.1596,25.1406,25.1501,6000.0
2005-06-06 13:40:00,26.51,26.56,26.51,26.54,6700.0,25.1501,25.1975,25.1501,25.1785,6700.0
2005-06-06 13:45:00,26.55,26.56,26.51,26.54,5800.0,25.188,25.1975,25.1501,25.1785,5800.0
2005-06-06 13:50:00,26.53,26.55,26.52,26.52,2600.0,25.169,25.188,25.1596,25.1596,2600.0
2005-06-06 13:55:00,26.53,26.53,26.51,26.52,3100.0,25.169,25.169,25.1501,25.1596,3100.0
2005-06-06 14:00:00,26.53,26.53,26.51,26.53,3700.0,25.169,25.169,25.1501,25.169,3700.0
2005-06-06 14:05:00,26.54,26.56,26.54,26.55,2800.0,25.1785,25.1975,25.1785,25.188,2800.0
2005-06-06 14:10:00,26.53,26.53,26.51,26.52,2800.0,25.169,25.169,25.1501,25.1596,2800.0
2005-06-06 14:15:00,26.52,26.52,26.52,26.52,1900.0,25.1596,25.1596,25.1596,25.1596,1900.0
2005-06-06 14:20:00,26.53,26.53,26.52,26.53,3500.0,25.169,25.169,25.1596,25.169,3500.0
2005-06-06 14:25:00,26.53,26.54,26.53,26.53,2000.0,25.169,25.1785,25.169,25.169,2000.0
2005-06-06 14:30:00,26.53,26.55,26.53,26.55,2400.0,25.169,25.188,25.169,25.188,2400.0
2005-06-06 14:35:00,26.56,26.58,26.55,26.58,11600.0,25.1975,25.2165,25.188,25.2165,11600.0
2005-06-06 14:40:00,26.57,26.57,26.52,26.53,4000.0,25.207,25.207,25.1596,25.169,4000.0
2005-06-06 14:45:00,26.53,26.53,26.5,26.5,6700.0,25.169,25.169,25.1406,25.1406,6700.0
2005-06-06 14:50:00,26.5,26.52,26.5,26.51,3100.0,25.1406,25.1596,25.1406,25.1501,3100.0
2005-06-06 14:55:00,26.52,26.53,26.5,26.52,3700.0,25.1596,25.169,25.1406,25.1596,3700.0
2005-06-06 15:00:00,26.52,26.53,26.52,26.53,2300.0,25.1596,25.169,25.1596,25.169,2300.0
2005-06-06 15:05:00,26.53,26.53,26.51,26.51,7200.0,25.169,25.169,25.1501,25.1501,7200.0
2005-06-06 15:10:00,26.52,26.53,26.51,26.51,2800.0,25.1596,25.169,25.1501,25.1501,2800.0
2005-06-06 15:15:00,26.52,26.53,26.51,26.52,5300.0,25.1596,25.169,25.1501,25.1596,5300.0
2005-06-06 15:20:00,26.53,26.54,26.53,26.53,3400.0,25.169,25.1785,25.169,25.169,3400.0
2005-06-06 15:25:00,26.53,26.54,26.53,26.53,3300.0,25.169,25.1785,25.169,25.169,3300.0
2005-06-06 15:30:00,26.54,26.55,26.53,26.53,6800.0,25.1785,25.188,25.169,25.169,6800.0
2005-06-06 15:35:00,26.53,26.54,26.53,26.54,3100.0,25.169,25.1785,25.169,25.1785,3100.0
2005-06-06 15:40:00,26.54,26.55,26.52,26.52,4300.0,25.1785,25.188,25.1596,25.1596,4300.0
2005-06-06 15:45:00,26.53,26.53,26.52,26.53,8800.0,25.169,25.169,25.1596,25.169,8800.0
2005-06-06 15:50:00,26.52,26.53,26.52,26.53,5600.0,25.1596,25.169,25.1596,25.169,5600.0
2005-06-06 15:55:00,26.53,26.54,26.53,26.53,13900.0,25.169,25.1785,25.169,25.169,13900.0
2005-06-07 09:30:00,26.57,26.58,26.55,26.56,13100.0,25.207,25.2165,25.188,25.1975,13100.0
2005-06-07 09:35:00,26.57,26.57,26.54,26.55,21600.0,25.207,25.207,25.1785,25.188,21600.0
2005-06-07 09:40:00,26.56,26.58,26.52,26.56,4900.0,25.1975,25.2165,25.1596,25.1975,4900.0
2005-06-07 09:45:00,26.56,26.57,26.54,26.56,9400.0,25.1975,25.207,25.1785,25.1975,9400.0
2005-06-07 09:50:00,26.57,26.64,26.56,26.64,7700.0,25.207,25.2734,25.1975,25.2734,7700.0
2005-06-07 09:55:00,26.64,26.64,26.61,26.62,7000.0,25.2734,25.2734,25.2449,25.2544,7000.0
2005-06-07 10:00:00,26.64,26.64,26.63,26.63,2800.0,25.2734,25.2734,25.2639,25.2639,2800.0
2005-06-07 10:05:00,26.63,26.67,26.63,26.67,6100.0,25.2639,25.3019,25.2639,25.3019,6100.0
2005-06-07 10:10:00,26.68,26.73,26.68,26.73,9200.0,25.3114,25.3588,25.3114,25.3588,9200.0
2005-06-07 10:15:00,26.71,26.74,26.71,26.71,4400.0,25.3398,25.3683,25.3398,25.3398,4400.0
2005-06-07 10:20:00,26.69,26.69,26.66,26.67,3100.0,25.3208,25.3208,25.2924,25.3019,3100.0
2005-06-07 10:25:00,26.67,26.7,26.67,26.7,3900.0,25.3019,25.3303,25.3019,25.3303,3900.0
2005-06-07 10:30:00,26.7,26.72,26.68,26.69,14900.0,25.3303,25.3493,25.3114,25.3208,14900.0
2005-06-07 10:35:00,26.7,26.76,26.69,26.76,6500.0,25.3303,25.3872,25.3208,25.3872,6500.0
2005-06-07 10:40:00,26.76,26.76,26.75,26.76,14000.0,25.3872,25.3872,25.3778,25.3872,14000.0
2005-06-07 10:45:00,26.77,26.87,26.76,26.76,27100.0,25.3967,25.4916,25.3872,25.3872,27100.0
2005-06-07 10:50:00,26.76,26.83,26.76,26.83,13300.0,25.3872,25.4537,25.3872,25.4537,13300.0
2005-06-07 10:55:00,26.83,26.83,26.82,26.83,8100.0,25.4537,25.4537,25.4442,25.4537,8100.0
2005-06-07 11:00:00,26.83,26.86,26.81,26.82,13200.0,25.4537,25.4821,25.4347,25.4442,13200.0
2005-06-07 11:05:00,26.81,26.86,26.81,26.81,4900.0,25.4347,25.4821,25.4347,25.4347,4900.0
2005-06-07 11:10:00,26.81,26.82,26.8,26.82,9800.0,25.4347,25.4442,25.4252,25.4442,9800.0
2005-06-07 11:15:00,26.81,26.86,26.81,26.84,14700.0,25.4347,25.4821,25.4347,25.4631,14700.0
2005-06-07 11:20:00,26.84,26.84,26.81,26.82,5400.0,25.4631,25.4631,25.4347,25.4442,5400.0
2005-06-07 11:25:00,26.82,26.83,26.81,26.82,3700.0,25.4442,25.4537,25.4347,25.4442,3700.0
2005-06-07 11:30:00,26.82,26.86,26.82,26.86,5500.0,25.4442,25.4821,25.4442,25.4821,5500.0
2005-06-07 11:35:00,26.85,26.85,26.82,26.83,5800.0,25.4726,25.4726,25.4442,25.4537,5800.0
2005-06-07 11:40:00,26.83,26.84,26.81,26.81,4700.0,25.4537,25.4631,25.4347,25.4347,4700.0
2005-06-07 11:45:00,26.81,26.89,26.81,26.87,8500.0,25.4347,25.5106,25.4347,25.4916,8500.0
2005-06-07 11:50:00,26.89,26.9,26.84,26.9,5900.0,25.5106,25.5201,25.4631,25.5201,5900.0
2005-06-07 11:55:00,26.89,26.89,26.87,26.88,3000.0,25.5106,25.5106,25.4916,25.5011,3000.0
2005-06-07 12:00:00,26.87,26.87,26.85,26.85,5100.0,25.4916,25.4916,25.4726,25.4726,5100.0
2005-06-07 12:05:00,26.84,26.88,26.84,26.86,8700.0,25.4631,25.5011,25.4631,25.4821,8700.0
2005-06-07 12:10:00,26.84,26.87,26.84,26.87,4300.0,25.4631,25.4916,25.4631,25.4916,4300.0
2005-06-07 12:15:00,26.86,26.89,26.85,26.86,5700.0,25.4821,25.5106,25.4726,25.4821,5700.0
2005-06-07 12:20:00,26.84,26.87,26.84,26.87,3100.0,25.4631,25.4916,25.4631,25.4916,3100.0
2005-06-07 12:25:00,26.86,26.86,26.84,26.85,3300.0,25.4821,25.4821,25.4631,25.4726,3300.0
2005-06-07 12:30:00,26.85,26.94,26.85,26.92,4300.0,25.4726,25.558,25.4726,25.539,4300.0
2005-06-07 12:35:00,26.92,26.92,26.88,26.9,5000.0,25.539,25.539,25.5011,25.5201,5000.0
2005-06-07 12:40:00,26.9,26.92,26.9,26.91,3600.0,25.5201,25.539,25.5201,25.5296,3600.0
2005-06-07 12:45:00,26.91,26.93,26.9,26.92,5300.0,25.5296,25.5485,25.5201,25.539,5300.0
2005-06-07 12:50:00,26.91,26.92,26.9,26.91,4800.0,25.5296,25.539,25.5201,25.5296,4800.0
2005-06-07 12:55:00,26.91,26.95,26.9,26.95,4500.0,25.5296,25.5675,25.5201,25.5675,4500.0
2005-06-07 13:00:00,26.93,26.95,26.93,26.93,3200.0,25.5485,25.5675,25.5485,25.5485,3200.0
2005-06-07 13:05:00,26.93,26.96,26.93,26.94,6100.0,25.5485,25.577,25.5485,25.558,6100.0
2005-06-07 13:10:00,26.94,26.94,26.92,26.94,5200.0,25.558,25.558,25.539,25.558,5200.0
2005-06-07 13:15:00,26.93,26.95,26.93,26.94,3100.0,25.5485,25.5675,25.5485,25.558,3100.0
2005-06-07 13:20:00,26.94,26.94,26.92,26.93,4400.0,25.558,25.558,25.539,25.5485,4400.0
2005-06-07 13:25:00,26.93,26.94,26.91,26.93,4200.0,25.5485,25.558,25.5296,25.5485,4200.0
2005-06-07 13:30:00,26.92,26.92,26.91,26.92,6700.0,25.539,25.539,25.5296,25.539,6700.0
2005-06-07 13:35:00,26.91,26.93,26.91,26.92,7800.0,25.5296,25.5485,25.5296,25.539,7800.0
2005-06-07 13:40:00,26.92,26.94,26.91,26.93,7700.0,25.539,25.558,25.5296,25.5485,7700.0
2005-06-07 13:45:00,26.92,26.93,26.91,26.92,4100.0,25.539,25.5485,25.5296,25.539,4100.0
2005-06-07 13:50:00,26.95,26.95,26.93,26.93,14300.0,25.5675,25.5675,25.5485,25.5485,14300.0
2005-06-07 13:55:00,26.93,26.95,26.92,26.94,22500.0,25.5485,25.5675,25.539,25.558,22500.0
2005-06-07 14:00:00,26.93,26.93,26.92,26.92,12100.0,25.5485,25.5485,25.539,25.539,12100.0
2005-06-07 14:05:00,26.92,26.93,26.92,26.92,5500.0,25.539,25.5485,25.539,25.539,5500.0
2005-06-07 14:10:00,26.92,26.92,26.9,26.91,43100.0,25.539,25.539,25.5201,25.5296,43100.0
2005-06-07 14:15:00,26.92,26.92,26.9,26.9,16200.0,25.539,25.539,25.5201,25.5201,16200.0
2005-06-07 14:20:00,26.9,26.91,26.89,26.89,13500.0,25.5201,25.5296,25.5106,25.5106,13500.0
2005-06-07 14:25:00,26.89,26.89,26.82,26.83,22900.0,25.5106,25.5106,25.4442,25.4537,22900.0
2005-06-07 14:30:00,26.83,26.86,26.83,26.83,12200.0,25.4537,25.4821,25.4537,25.4537,12200.0
2005-06-07 14:35:00,26.83,26.88,26.83,26.87,17000.0,25.4537,25.5011,25.4537,25.4916,17000.0
2005-06-07 14:40:00,26.86,26.9,26.83,26.87,28800.0,25.4821,25.5201,25.4537,25.4916,28800.0
2005-06-07 14:45:00,26.87,26.87,26.84,26.84,6400.0,25.4916,25.4916,25.4631,25.4631,6400.0
2005-06-07 14:50:00,26.85,26.86,26.82,26.86,6300.0,25.4726,25.4821,25.4442,25.4821,6300.0
2005-06-07 14:55:00,26.84,26.84,26.81,26.81,6100.0,25.4631,25.4631,25.4347,25.4347,6100.0
2005-06-07 15:00:00,26.81,26.85,26.81,26.83,12100.0,25.4347,25.4726,25.4347,25.4537,12100.0
2005-06-07 15:05:00,26.83,26.83,26.83,26.83,6100.0,25.4537,25.4537,25.4537,25.4537,6100.0
2005-06-07 15:10:00,26.83,26.84,26.83,26.83,12700.0,25.4537,25.4631,25.4537,25.4537,12700.0
2005-06-07 15:15:00,26.83,26.85,26.82,26.84,29200.0,25.4537,25.4726,25.4442,25.4631,29200.0
2005-06-07 15:20:00,26.84,26.85,26.82,26.84,9800.0,25.4631,25.4726,25.4442,25.4631,9800.0
2005-06-07 15:25:00,26.83,26.84,26.82,26.83,7800.0,25.4537,25.4631,25.4442,25.4537,7800.0
2005-06-07 15:30:00,26.82,26.83,26.81,26.81,15900.0,25.4442,25.4537,25.4347,25.4347,15900.0
2005-06-07 15:35:00,26.81,26.83,26.8,26.81,18600.0,25.4347,25.4537,25.4252,25.4347,18600.0
2005-06-07 15:40:00,26.81,26.81,26.75,26.76,14600.0,25.4347,25.4347,25.3778,25.3872,14600.0
2005-06-07 15:45:00,26.75,26.76,26.71,26.71,12000.0,25.3778,25.3872,25.3398,25.3398,12000.0
2005-06-07 15:50:00,26.71,26.71,26.68,26.68,10300.0,25.3398,25.3398,25.3114,25.3114,10300.0
2005-06-07 15:55:00,26.69,26.72,26.67,26.72,19100.0,25.3208,25.3493,25.3019,25.3493,19100.0
2005-06-08 09:30:00,26.88,26.9,26.86,26.9,8400.0,25.5011,25.5201,25.4821,25.5201,8400.0
2005-06-08 09:35:00,26.88,26.88,26.85,26.85,5500.0,25.5011,25.5011,25.4726,25.4726,5500.0
2005-06-08 09:40:00,26.86,26.88,26.79,26.79,7100.0,25.4821,25.5011,25.4157,25.4157,7100.0
2005-06-08 09:45:00,26.71,26.74,26.68,26.73,8900.0,25.3398,25.3683,25.3114,25.3588,8900.0
2005-06-08 09:50:00,26.72,26.79,26.71,26.79,8100.0,25.3493,25.4157,25.3398,25.4157,8100.0
2005-06-08 09:55:00,26.79,26.86,26.79,26.81,1900.0,25.4157,25.4821,25.4157,25.4347,1900.0
2005-06-08 10:00:00,26.76,26.78,26.74,26.76,5200.0,25.3872,25.4062,25.3683,25.3872,5200.0
2005-06-08 10:05:00,26.77,26.78,26.76,26.77,1500.0,25.3967,25.4062,25.3872,25.3967,1500.0
2005-06-08 10:10:00,26.77,26.85,26.77,26.79,8800.0,25.3967,25.4726,25.3967,25.4157,8800.0
2005-06-08 10:15:00,26.77,26.78,26.72,26.72,3600.0,25.3967,25.4062,25.3493,25.3493,3600.0
2005-06-08 10:20:00,26.73,26.73,26.71,26.73,4500.0,25.3588,25.3588,25.3398,25.3588,4500.0
2005-06-08 10:25:00,26.73,26.73,26.7,26.7,1800.0,25.3588,25.3588,25.3303,25.3303,1800.0
2005-06-08 10:30:00,26.71,26.71,26.69,26.69,8300.0,25.3398,25.3398,25.3208,25.3208,8300.0
2005-06-08 10:35:00,26.69,26.7,26.66,26.7,4500.0,25.3208,25.3303,25.2924,25.3303,4500.0
2005-06-08 10:40:00,26.7,26.7,26.67,26.69,1900.0,25.3303,25.3303,25.3019,25.3208,1900.0
2005-06-08 10:45:00,26.69,26.75,26.68,26.75,4100.0,25.3208,25.3778,25.3114,25.3778,4100.0
2005-06-08 10:50:00,26.75,26.75,26.71,26.72,4400.0,25.3778,25.3778,25.3398,25.3493,4400.0
2005-06-08 10:55:00,26.74,26.78,26.73,26.77,2800.0,25.3683,25.4062,25.3588,25.3967,2800.0
2005-06-08 11:00:00,26.77,26.77,26.75,26.75,7800.0,25.3967,25.3967,25.3778,25.3778,7800.0
2005-06-08 11:05:00,26.75,26.75,26.72,26.72,4000.0,25.3778,25.3778,25.3493,25.3493,4000.0
2005-06-08 11:10:00,26.74,26.79,26.74,26.75,9700.0,25.3683,25.4157,25.3683,25.3778,9700.0
2005-06-08 11:15:00,26.78,26.8,26.76,26.79,2100.0,25.4062,25.4252,25.3872,25.4157,2100.0
2005-06-08 11:20:00,26.79,26.79,26.77,26.77,500.0,25.4157,25.4157,25.3967,25.3967,500.0
2005-06-08 11:25:00,26.77,26.78,26.77,26.78,1600.0,25.3967,25.4062,25.3967,25.4062,1600.0
2005-06-08 11:30:00,26.77,26.77,26.75,26.75,2000.0,25.3967,25.3967,25.3778,25.3778,2000.0
2005-06-08 11:35:00,26.74,26.76,26.73,26.74,3600.0,25.3683,25.3872,25.3588,25.3683,3600.0
2005-06-08 11:40:00,26.75,26.76,26.73,26.75,2500.0,25.3778,25.3872,25.3588,25.3778,2500.0
2005-06-08 11:45:00,26.73,26.76,26.72,26.72,2300.0,25.3588,25.3872,25.3493,25.3493,2300.0
2005-06-08 11:50:00,26.74,26.74,26.72,26.73,1700.0,25.3683,25.3683,25.3493,25.3588,1700.0
2005-06-08 11:55:00,26.72,26.73,26.68,26.69,8300.0,25.3493,25.3588,25.3114,25.3208,8300.0
2005-06-08 12:00:00,26.7,26.7,26.69,26.7,5100.0,25.3303,25.3303,25.3208,25.3303,5100.0
2005-06-08 12:05:00,26.7,26.71,26.7,26.71,4100.0,25.3303,25.3398,25.3303,25.3398,4100.0
2005-06-08 12:10:00,26.71,26.71,26.68,26.7,5000.0,25.3398,25.3398,25.3114,25.3303,5000.0
2005-06-08 12:15:00,26.7,26.75,26.68,26.74,8200.0,25.3303,25.3778,25.3114,25.3683,8200.0
2005-06-08 12:20:00,26.75,26.76,26.75,26.75,1800.0,25.3778,25.3872,25.3778,25.3778,1800.0
2005-06-08 12:25:00,26.74,26.76,26.74,26.76,1500.0,25.3683,25.3872,25.3683,25.3872,1500.0
2005-06-08 12:30:00,26.75,26.78,26.74,26.78,1700.0,25.3778,25.4062,25.3683,25.4062,1700.0
2005-06-08 12:35:00,26.76,26.76,26.76,26.76,500.0,25.3872,25.3872,25.3872,25.3872,500.0
2005-06-08 12:40:00,26.76,26.76,26.76,26.76,300.0,25.3872,25.3872,25.3872,25.3872,300.0
2005-06-08 12:45:00,26.76,26.76,26.73,26.74,1800.0,25.3872,25.3872,25.3588,25.3683,1800.0
2005-06-08 12:50:00,26.76,26.77,26.75,26.76,1000.0,25.3872,25.3967,25.3778,25.3872,1000.0
2005-06-08 12:55:00,26.76,26.76,26.75,26.76,1000.0,25.3872,25.3872,25.3778,25.3872,1000.0
2005-06-08 13:00:00,26.75,26.75,26.72,26.73,2000.0,25.3778,25.3778,25.3493,25.3588,2000.0
2005-06-08 13:05:00,26.73,26.76,26.72,26.75,2400.0,25.3588,25.3872,25.3493,25.3778,2400.0
2005-06-08 13:10:00,26.76,26.76,26.71,26.73,2800.0,25.3872,25.3872,25.3398,25.3588,2800.0
2005-06-08 13:15:00,26.75,26.75,26.73,26.75,2700.0,25.3778,25.3778,25.3588,25.3778,2700.0
2005-06-08 13:20:00,26.75,26.75,26.73,26.75,1100.0,25.3778,25.3778,25.3588,25.3778,1100.0
2005-06-08 13:25:00,26.75,26.75,26.72,26.72,2700.0,25.3778,25.3778,25.3493,25.3493,2700.0
2005-06-08 13:30:00,26.72,26.73,26.7,26.7,1700.0,25.3493,25.3588,25.3303,25.3303,1700.0
2005-06-08 13:35:00,26.7,26.7,26.7,26.7,300.0,25.3303,25.3303,25.3303,25.3303,300.0
2005-06-08 13:40:00,26.69,26.7,26.67,26.68,1300.0,25.3208,25.3303,25.3019,25.3114,1300.0
2005-06-08 13:45:00,26.68,26.68,26.64,26.64,3800.0,25.3114,25.3114,25.2734,25.2734,3800.0
2005-06-08 13:50:00,26.65,26.65,26.6,26.6,2400.0,25.2829,25.2829,25.2355,25.2355,2400.0
2005-06-08 13:55:00,26.6,26.67,26.6,26.65,3300.0,25.2355,25.3019,25.2355,25.2829,3300.0
2005-06-08 14:00:00,26.64,26.64,26.63,26.63,3400.0,25.2734,25.2734,25.2639,25.2639,3400.0
2005-06-08 14:05:00,26.63,26.64,26.62,26.64,3000.0,25.2639,25.2734,25.2544,25.2734,3000.0
2005-06-08 14:10:00,26.64,26.65,26.61,26.63,4300.0,25.2734,25.2829,25.2449,25.2639,4300.0
2005-06-08 14:15:00,26.63,26.66,26.62,26.66,4000.0,25.2639,25.2924,25.2544,25.2924,4000.0
2005-06-08 14:20:00,26.65,26.66,26.65,26.66,900.0,25.2829,25.2924,25.2829,25.2924,900.0
2005-06-08 14:25:00,26.66,26.7,26.66,26.67,1900.0,25.2924,25.3303,25.2924,25.3019,1900.0
2005-06-08 14:30:00,26.67,26.68,26.66,26.68,5600.0,25.3019,25.3114,25.2924,25.3114,5600.0
2005-06-08 14:35:00,26.68,26.7,26.67,26.7,31500.0,25.3114,25.3303,25.3019,25.3303,31500.0
2005-06-08 14:40:00,26.7,26.71,26.69,26.71,26300.0,25.3303,25.3398,25.3208,25.3398,26300.0
2005-06-08 14:45:00,26.71,26.71,26.65,26.65,9300.0,25.3398,25.3398,25.2829,25.2829,9300.0
2005-06-08 14:50:00,26.65,26.65,26.64,26.65,16500.0,25.2829,25.2829,25.2734,25.2829,16500.0
2005-06-08 14:55:00,26.64,26.64,26.61,26.61,2900.0,25.2734,25.2734,25.2449,25.2449,2900.0
2005-06-08 15:00:00,26.62,26.64,26.61,26.64,16700.0,25.2544,25.2734,25.2449,25.2734,16700.0
2005-06-08 15:05:00,26.65,26.67,26.65,26.66,17600.0,25.2829,25.3019,25.2829,25.2924,17600.0
2005-06-08 15:10:00,26.66,26.66,26.65,26.66,3700.0,25.2924,25.2924,25.2829,25.2924,3700.0
2005-06-08 15:15:00,26.66,26.73,26.66,26.72,20400.0,25.2924,25.3588,25.2924,25.3493,20400.0
2005-06-08 15:20:00,26.73,26.74,26.72,26.74,14100.0,25.3588,25.3683,25.3493,25.3683,14100.0
2005-06-08 15:25:00,26.73,26.76,26.73,26.76,29100.0,25.3588,25.3872,25.3588,25.3872,29100.0
2005-06-08 15:30:00,26.76,26.82,26.75,26.82,54100.0,25.3872,25.4442,25.3778,25.4442,54100.0
2005-06-08 15:35:00,26.82,26.87,26.81,26.86,44700.0,25.4442,25.4916,25.4347,25.4821,44700.0
2005-06-08 15:40:00,26.87,26.88,26.86,26.87,30000.0,25.4916,25.5011,25.4821,25.4916,30000.0
2005-06-08 15:45:00,26.87,26.89,26.85,26.89,34100.0,25.4916,25.5106,25.4726,25.5106,34100.0
2005-06-08 15:50:00,26.89,26.89,26.86,26.87,37500.0,25.5106,25.5106,25.4821,25.4916,37500.0
2005-06-08 15:55:00,26.87,26.89,26.85,26.87,34600.0,25.4916,25.5106,25.4726,25.4916,34600.0
2005-06-09 09:30:00,26.85,26.85,26.8,26.8,4000.0,25.4726,25.4726,25.4252,25.4252,4000.0
2005-06-09 09:35:00,26.8,26.81,26.74,26.75,2000.0,25.4252,25.4347,25.3683,25.3778,2000.0
2005-06-09 09:40:00,26.7,26.7,26.51,26.52,10100.0,25.3303,25.3303,25.1501,25.1596,10100.0
2005-06-09 09:45:00,26.53,26.55,26.51,26.55,5600.0,25.169,25.188,25.1501,25.188,5600.0
2005-06-09 09:50:00,26.65,26.72,26.59,26.7,7900.0,25.2829,25.3493,25.226,25.3303,7900.0
2005-06-09 09:55:00,26.7,26.73,26.67,26.67,6800.0,25.3303,25.3588,25.3019,25.3019,6800.0
2005-06-09 10:00:00,26.68,26.73,26.65,26.73,11700.0,25.3114,25.3588,25.2829,25.3588,11700.0
2005-06-09 10:05:00,26.73,26.76,26.69,26.76,32500.0,25.3588,25.3872,25.3208,25.3872,32500.0
2005-06-09 10:10:00,26.78,26.85,26.76,26.77,10400.0,25.4062,25.4726,25.3872,25.3967,10400.0
2005-06-09 10:15:00,26.78,26.83,26.75,26.75,8300.0,25.4062,25.4537,25.3778,25.3778,8300.0
2005-06-09 10:20:00,26.75,26.8,26.75,26.76,3300.0,25.3778,25.4252,25.3778,25.3872,3300.0
2005-06-09 10:25:00,26.76,26.76,26.72,26.72,3000.0,25.3872,25.3872,25.3493,25.3493,3000.0
2005-06-09 10:30:00,26.72,26.72,26.67,26.67,4300.0,25.3493,25.3493,25.3019,25.3019,4300.0
2005-06-09 10:35:00,26.67,26.67,26.66,26.66,1800.0,25.3019,25.3019,25.2924,25.2924,1800.0
2005-06-09 10:40:00,26.66,26.67,26.64,26.64,1100.0,25.2924,25.3019,25.2734,25.2734,1100.0
2005-06-09 10:45:00,26.63,26.65,26.62,26.65,3500.0,25.2639,25.2829,25.2544,25.2829,3500.0
2005-06-09 10:50:00,26.65,26.65,26.6,26.6,3500.0,25.2829,25.2829,25.2355,25.2355,3500.0
2005-06-09 10:55:00,26.61,26.63,26.6,26.63,3500.0,25.2449,25.2639,25.2355,25.2639,3500.0
2005-06-09 11:00:00,26.65,26.68,26.64,26.65,1800.0,25.2829,25.3114,25.2734,25.2829,1800.0
2005-06-09 11:05:00,26.64,26.65,26.63,26.63,3000.0,25.2734,25.2829,25.2639,25.2639,3000.0
2005-06-09 11:10:00,26.63,26.63,26.6,26.62,3200.0,25.2639,25.2639,25.2355,25.2544,3200.0
2005-06-09 11:15:00,26.61,26.62,26.61,26.61,1000.0,25.2449,25.2544,25.2449,25.2449,1000.0
2005-06-09 11:20:00,26.61,26.62,26.61,26.61,2000.0,25.2449,25.2544,25.2449,25.2449,2000.0
2005-06-09 11:25:00,26.62,26.62,26.6,26.6,3000.0,25.2544,25.2544,25.2355,25.2355,3000.0
2005-06-09 11:30:00,26.6,26.63,26.6,26.62,3100.0,25.2355,25.2639,25.2355,25.2544,3100.0
2005-06-09 11:35:00,26.62,26.68,26.61,26.65,3300.0,25.2544,25.3114,25.2449,25.2829,3300.0
2005-06-09 11:40:00,26.65,26.7,26.65,26.7,2200.0,25.2829,25.3303,25.2829,25.3303,2200.0
2005-06-09 11:45:00,26.7,26.71,26.69,26.69,1600.0,25.3303,25.3398,25.3208,25.3208,1600.0
2005-06-09 11:50:00,26.68,26.68,26.66,26.66,2500.0,25.3114,25.3114,25.2924,25.2924,2500.0
2005-06-09 11:55:00,26.67,26.69,26.67,26.67,1400.0,25.3019,25.3208,25.3019,25.3019,1400.0
2005-06-09 12:00:00,26.68,26.75,26.68,26.73,4000.0,25.3114,25.3778,25.3114,25.3588,4000.0
2005-06-09 12:05:00,26.73,26.73,26.73,26.73,100.0,25.3588,25.3588,25.3588,25.3588,100.0
2005-06-09 12:10:00,26.71,26.72,26.68,26.71,3100.0,25.3398,25.3493,25.3114,25.3398,3100.0
2005-06-09 12:15:00,26.71,26.71,26.68,26.69,2600.0,25.3398,25.3398,25.3114,25.3208,2600.0
2005-06-09 12:20:00,26.69,26.71,26.68,26.71,3700.0,25.3208,25.3398,25.3114,25.3398,3700.0
2005-06-09 12:25:00,26.72,26.8,26.72,26.79,5200.0,25.3493,25.4252,25.3493,25.4157,5200.0
2005-06-09 12:30:00,26.79,26.81,26.77,26.8,4200.0,25.4157,25.4347,25.3967,25.4252,4200.0
2005-06-09 12:35:00,26.79,26.83,26.79,26.81,1500.0,25.4157,25.4537,25.4157,25.4347,1500.0
2005-06-09 12:40:00,26.81,26.81,26.79,26.81,1200.0,25.4347,25.4347,25.4157,25.4347,1200.0
2005-06-09 12:45:00,26.81,26.81,26.81,26.81,1200.0,25.4347,25.4347,25.4347,25.4347,1200.0
2005-06-09 12:50:00,26.81,26.84,26.79,26.84,1800.0,25.4347,25.4631,25.4157,25.4631,1800.0
2005-06-09 12:55:00,26.84,26.86,26.82,26.82,1600.0,25.4631,25.4821,25.4442,25.4442,1600.0
2005-06-09 13:00:00,26.82,26.83,26.82,26.82,1200.0,25.4442,25.4537,25.4442,25.4442,1200.0
2005-06-09 13:05:00,26.83,26.83,26.8,26.81,2300.0,25.4537,25.4537,25.4252,25.4347,2300.0
2005-06-09 13:10:00,26.81,26.83,26.8,26.8,1200.0,25.4347,25.4537,25.4252,25.4252,1200.0
2005-06-09 13:15:00,26.81,26.81,26.78,26.78,1500.0,25.4347,25.4347,25.4062,25.4062,1500.0
2005-06-09 13:20:00,26.78,26.78,26.75,26.76,3500.0,25.4062,25.4062,25.3778,25.3872,3500.0
2005-06-09 13:25:00,26.76,26.77,26.76,26.77,400.0,25.3872,25.3967,25.3872,25.3967,400.0
2005-06-09 13:30:00,26.78,26.78,26.75,26.76,2300.0,25.4062,25.4062,25.3778,25.3872,2300.0
2005-06-09 13:35:00,26.76,26.79,26.76,26.79,1300.0,25.3872,25.4157,25.3872,25.4157,1300.0
2005-06-09 13:40:00,26.77,26.78,26.76,26.78,1400.0,25.3967,25.4062,25.3872,25.4062,1400.0
2005-06-09 13:45:00,26.77,26.77,26.75,26.75,4200.0,25.3967,25.3967,25.3778,25.3778,4200.0
2005-06-09 13:50:00,26.76,26.78,26.75,26.76,1600.0,25.3872,25.4062,25.3778,25.3872,1600.0
2005-06-09 13:55:00,26.76,26.8,26.76,26.78,3400.0,25.3872,25.4252,25.3872,25.4062,3400.0
2005-06-09 14:00:00,26.78,26.81,26.77,26.77,3400.0,25.4062,25.4347,25.3967,25.3967,3400.0
2005-06-09 14:05:00,26.79,26.81,26.78,26.79,3800.0,25.4157,25.4347,25.4062,25.4157,3800.0
2005-06-09 14:10:00,26.77,26.79,26.77,26.79,500.0,25.3967,25.4157,25.3967,25.4157,500.0
2005-06-09 14:15:00,26.79,26.79,26.76,26.76,12700.0,25.4157,25.4157,25.3872,25.3872,12700.0
2005-06-09 14:20:00,26.76,26.76,26.75,26.75,9400.0,25.3872,25.3872,25.3778,25.3778,9400.0
2005-06-09 14:25:00,26.75,26.77,26.75,26.76,4200.0,25.3778,25.3967,25.3778,25.3872,4200.0
2005-06-09 14:30:00,26.76,26.77,26.71,26.72,19600.0,25.3872,25.3967,25.3398,25.3493,19600.0
2005-06-09 14:35:00,26.73,26.75,26.72,26.72,3600.0,25.3588,25.3778,25.3493,25.3493,3600.0
2005-06-09 14:40:00,26.72,26.75,26.7,26.73,4700.0,25.3493,25.3778,25.3303,25.3588,4700.0
2005-06-09 14:45:00,26.73,26.77,26.73,26.76,1900.0,25.3588,25.3967,25.3588,25.3872,1900.0
2005-06-09 14:50:00,26.75,26.85,26.75,26.81,13100.0,25.3778,25.4726,25.3778,25.4347,13100.0
2005-06-09 14:55:00,26.81,26.81,26.8,26.81,4900.0,25.4347,25.4347,25.4252,25.4347,4900.0
2005-06-09 15:00:00,26.81,26.87,26.81,26.87,18200.0,25.4347,25.4916,25.4347,25.4916,18200.0
2005-06-09 15:05:00,26.87,26.87,26.84,26.85,700.0,25.4916,25.4916,25.4631,25.4726,700.0
2005-06-09 15:10:00,26.84,26.86,26.84,26.86,7800.0,25.4631,25.4821,25.4631,25.4821,7800.0
2005-06-09 15:15:00,26.86,26.86,26.85,26.86,1000.0,25.4821,25.4821,25.4726,25.4821,1000.0
2005-06-09 15:20:00,26.85,26.86,26.85,26.85,11300.0,25.4726,25.4821,25.4726,25.4726,11300.0
2005-06-09 15:25:00,26.86,26.86,26.85,26.85,19200.0,25.4821,25.4821,25.4726,25.4726,19200.0
2005-06-09 15:30:00,26.85,26.9,26.85,26.87,31100.0,25.4726,25.5201,25.4726,25.4916,31100.0
2005-06-09 15:35:00,26.86,26.87,26.86,26.86,2000.0,25.4821,25.4916,25.4821,25.4821,2000.0
2005-06-09 15:40:00,26.86,26.87,26.86,26.87,3400.0,25.4821,25.4916,25.4821,25.4916,3400.0
2005-06-09 15:45:00,26.87,26.87,26.86,26.87,10400.0,25.4916,25.4916,25.4821,25.4916,10400.0
2005-06-09 15:50:00,26.87,26.89,26.86,26.87,3900.0,25.4916,25.5106,25.4821,25.4916,3900.0
2005-06-09 15:55:00,26.87,26.87,26.86,26.86,8100.0,25.4916,25.4916,25.4821,25.4821,8100.0
2005-06-10 09:30:00,26.86,26.86,26.85,26.85,13900.0,25.4821,25.4821,25.4726,25.4726,13900.0
2005-06-10 09:35:00,26.85,26.86,26.82,26.82,8400.0,25.4726,25.4821,25.4442,25.4442,8400.0
2005-06-10 09:40:00,26.82,26.88,26.8,26.85,10700.0,25.4442,25.5011,25.4252,25.4726,10700.0
2005-06-10 09:45:00,26.82,26.82,26.76,26.76,10200.0,25.4442,25.4442,25.3872,25.3872,10200.0
2005-06-10 09:50:00,26.77,26.8,26.77,26.77,4600.0,25.3967,25.4252,25.3967,25.3967,4600.0
2005-06-10 09:55:00,26.77,26.87,26.77,26.84,9100.0,25.3967,25.4916,25.3967,25.4631,9100.0
2005-06-10 10:00:00,26.83,26.88,26.75,26.76,7700.0,25.4537,25.5011,25.3778,25.3872,7700.0
2005-06-10 10:05:00,26.76,26.77,26.74,26.74,10800.0,25.3872,25.3967,25.3683,25.3683,10800.0
2005-06-10 10:10:00,26.74,26.74,26.72,26.73,8800.0,25.3683,25.3683,25.3493,25.3588,8800.0
2005-06-10 10:15:00,26.74,26.75,26.74,26.75,14300.0,25.3683,25.3778,25.3683,25.3778,14300.0
2005-06-10 10:20:00,26.75,26.77,26.75,26.76,6400.0,25.3778,25.3967,25.3778,25.3872,6400.0
2005-06-10 10:25:00,26.76,26.76,26.75,26.75,11300.0,25.3872,25.3872,25.3778,25.3778,11300.0
2005-06-10 10:30:00,26.75,26.8,26.75,26.8,14300.0,25.3778,25.4252,25.3778,25.4252,14300.0
2005-06-10 10:35:00,26.8,26.8,26.77,26.77,1500.0,25.4252,25.4252,25.3967,25.3967,1500.0
2005-06-10 10:40:00,26.78,26.82,26.78,26.78,5200.0,25.4062,25.4442,25.4062,25.4062,5200.0
2005-06-10 10:45:00,26.77,26.77,26.76,26.76,2600.0,25.3967,25.3967,25.3872,25.3872,2600.0
2005-06-10 10:50:00,26.77,26.8,26.77,26.77,3200.0,25.3967,25.4252,25.3967,25.3967,3200.0
2005-06-10 10:55:00,26.77,26.8,26.76,26.76,3600.0,25.3967,25.4252,25.3872,25.3872,3600.0
2005-06-10 11:00:00,26.74,26.75,26.71,26.71,1800.0,25.3683,25.3778,25.3398,25.3398,1800.0
2005-06-10 11:05:00,26.73,26.74,26.72,26.72,2900.0,25.3588,25.3683,25.3493,25.3493,2900.0
2005-06-10 11:10:00,26.72,26.74,26.7,26.72,4800.0,25.3493,25.3683,25.3303,25.3493,4800.0
2005-06-10 11:15:00,26.72,26.73,26.64,26.64,10400.0,25.3493,25.3588,25.2734,25.2734,10400.0
2005-06-10 11:20:00,26.67,26.67,26.66,26.66,1300.0,25.3019,25.3019,25.2924,25.2924,1300.0
2005-06-10 11:25:00,26.68,26.69,26.67,26.68,2300.0,25.3114,25.3208,25.3019,25.3114,2300.0
2005-06-10 11:30:00,26.68,26.73,26.68,26.7,3800.0,25.3114,25.3588,25.3114,25.3303,3800.0
2005-06-10 11:35:00,26.7,26.7,26.69,26.7,8600.0,25.3303,25.3303,25.3208,25.3303,8600.0
2005-06-10 11:40:00,26.71,26.72,26.69,26.7,2300.0,25.3398,25.3493,25.3208,25.3303,2300.0
2005-06-10 11:45:00,26.7,26.73,26.7,26.71,1200.0,25.3303,25.3588,25.3303,25.3398,1200.0
2005-06-10 11:50:00,26.72,26.72,26.71,26.72,900.0,25.3493,25.3493,25.3398,25.3493,900.0
2005-06-10 11:55:00,26.72,26.72,26.67,26.67,3800.0,25.3493,25.3493,25.3019,25.3019,3800.0
2005-06-10 12:00:00,26.67,26.69,26.67,26.68,1000.0,25.3019,25.3208,25.3019,25.3114,1000.0
2005-06-10 12:05:00,26.68,26.69,26.66,26.67,1400.0,25.3114,25.3208,25.2924,25.3019,1400.0
2005-06-10 12:10:00,26.66,26.67,26.64,26.64,2900.0,25.2924,25.3019,25.2734,25.2734,2900.0
2005-06-10 12:15:00,26.65,26.71,26.61,26.67,5800.0,25.2829,25.3398,25.2449,25.3019,5800.0
2005-06-10 12:20:00,26.63,26.65,26.63,26.64,700.0,25.2639,25.2829,25.2639,25.2734,700.0
2005-06-10 12:25:00,26.63,26.63,26.6,26.63,2000.0,25.2639,25.2639,25.2355,25.2639,2000.0
2005-06-10 12:30:00,26.62,26.63,26.62,26.62,1600.0,25.2544,25.2639,25.2544,25.2544,1600.0
2005-06-10 12:35:00,26.62,26.63,26.62,26.62,2300.0,25.2544,25.2639,25.2544,25.2544,2300.0
2005-06-10 12:40:00,26.62,26.62,26.57,26.57,3900.0,25.2544,25.2544,25.207,25.207,3900.0
2005-06-10 12:45:00,26.55,26.56,26.55,26.56,800.0,25.188,25.1975,25.188,25.1975,800.0
2005-06-10 12:50:00,26.56,26.56,26.54,26.55,1300.0,25.1975,25.1975,25.1785,25.188,1300.0
2005-06-10 12:55:00,26.55,26.55,26.54,26.55,900.0,25.188,25.188,25.1785,25.188,900.0
2005-06-10 13:00:00,26.55,26.55,26.53,26.54,3300.0,25.188,25.188,25.169,25.1785,3300.0
2005-06-10 13:05:00,26.54,26.55,26.54,26.54,1200.0,25.1785,25.188,25.1785,25.1785,1200.0
2005-06-10 13:10:00,26.54,26.56,26.53,26.53,3300.0,25.1785,25.1975,25.169,25.169,3300.0
2005-06-10 13:15:00,26.53,26.55,26.51,26.55,7400.0,25.169,25.188,25.1501,25.188,7400.0
2005-06-10 13:20:00,26.55,26.56,26.54,26.54,4700.0,25.188,25.1975,25.1785,25.1785,4700.0
2005-06-10 13:25:00,26.54,26.54,26.53,26.53,2300.0,25.1785,25.1785,25.169,25.169,2300.0
2005-06-10 13:30:00,26.54,26.58,26.54,26.58,1000.0,25.1785,25.2165,25.1785,25.2165,1000.0
2005-06-10 13:35:00,26.58,26.61,26.58,26.61,1200.0,25.2165,25.2449,25.2165,25.2449,1200.0
2005-06-10 13:40:00,26.6,26.6,26.55,26.55,4800.0,25.2355,25.2355,25.188,25.188,4800.0
2005-06-10 13:45:00,26.55,26.59,26.55,26.57,3200.0,25.188,25.226,25.188,25.207,3200.0
2005-06-10 13:50:00,26.57,26.6,26.56,26.56,2100.0,25.207,25.2355,25.1975,25.1975,2100.0
2005-06-10 13:55:00,26.57,26.58,26.57,26.57,700.0,25.207,25.2165,25.207,25.207,700.0
2005-06-10 14:00:00,26.56,26.61,26.56,26.59,1200.0,25.1975,25.2449,25.1975,25.226,1200.0
2005-06-10 14:05:00,26.61,26.61,26.56,26.56,3500.0,25.2449,25.2449,25.1975,25.1975,3500.0
2005-06-10 14:10:00,26.56,26.56,26.56,26.56,400.0,25.1975,25.1975,25.1975,25.1975,400.0
2005-06-10 14:15:00,26.56,26.61,26.56,26.61,1700.0,25.1975,25.2449,25.1975,25.2449,1700.0
2005-06-10 14:20:00,26.6,26.63,26.6,26.63,800.0,25.2355,25.2639,25.2355,25.2639,800.0
2005-06-10 14:25:00,26.63,26.63,26.59,26.6,2000.0,25.2639,25.2639,25.226,25.2355,2000.0
2005-06-10 14:30:00,26.61,26.64,26.6,26.61,2700.0,25.2449,25.2734,25.2355,25.2449,2700.0
2005-06-10 14:35:00,26.61,26.62,26.6,26.6,1100.0,25.2449,25.2544,25.2355,25.2355,1100.0
2005-06-10 14:40:00,26.6,26.6,26.6,26.6,1200.0,25.2355,25.2355,25.2355,25.2355,1200.0
2005-06-10 14:45:00,26.58,26.59,26.57,26.57,2300.0,25.2165,25.226,25.207,25.207,2300.0
2005-06-10 14:50:00,26.57,26.59,26.57,26.59,2800.0,25.207,25.226,25.207,25.226,2800.0
2005-06-10 14:55:00,26.59,26.6,26.59,26.6,1500.0,25.226,25.2355,25.226,25.2355,1500.0
2005-06-10 15:00:00,26.59,26.66,26.59,26.65,2500.0,25.226,25.2924,25.226,25.2829,2500.0
2005-06-10 15:05:00,26.65,26.69,26.64,26.69,5300.0,25.2829,25.3208,25.2734,25.3208,5300.0
2005-06-10 15:10:00,26.67,26.73,26.67,26.7,5700.0,25.3019,25.3588,25.3019,25.3303,5700.0
2005-06-10 15:15:00,26.7,26.7,26.7,26.7,2400.0,25.3303,25.3303,25.3303,25.3303,2400.0
2005-06-10 15:20:00,26.68,26.7,26.67,26.69,3400.0,25.3114,25.3303,25.3019,25.3208,3400.0
2005-06-10 15:25:00,26.69,26.7,26.68,26.68,3700.0,25.3208,25.3303,25.3114,25.3114,3700.0
2005-06-10 15:30:00,26.69,26.71,26.68,26.69,5700.0,25.3208,25.3398,25.3114,25.3208,5700.0
2005-06-10 15:35:00,26.69,26.7,26.69,26.7,52700.0,25.3208,25.3303,25.3208,25.3303,52700.0
2005-06-10 15:40:00,26.71,26.73,26.68,26.69,7800.0,25.3398,25.3588,25.3114,25.3208,7800.0
2005-06-10 15:45:00,26.68,26.69,26.68,26.69,1100.0,25.3114,25.3208,25.3114,25.3208,1100.0
2005-06-10 15:50:00,26.69,26.69,26.68,26.68,8600.0,25.3208,25.3208,25.3114,25.3114,8600.0
2005-06-10 15:55:00,26.68,26.69,26.66,26.66,16300.0,25.3114,25.3208,25.2924,25.2924,16300.0
2005-06-13 09:30:00,26.5,26.51,26.5,26.5,13500.0,25.1406,25.1501,25.1406,25.1406,13500.0
2005-06-13 09:35:00,26.48,26.51,26.48,26.51,2600.0,25.1216,25.1501,25.1216,25.1501,2600.0
2005-06-13 09:40:00,26.51,26.51,26.44,26.45,5100.0,25.1501,25.1501,25.0837,25.0932,5100.0
2005-06-13 09:45:00,26.45,26.47,26.41,26.45,13900.0,25.0932,25.1121,25.0552,25.0932,13900.0
2005-06-13 09:50:00,26.45,26.45,26.43,26.44,6600.0,25.0932,25.0932,25.0742,25.0837,6600.0
2005-06-13 09:55:00,26.45,26.47,26.41,26.44,12700.0,25.0932,25.1121,25.0552,25.0837,12700.0
2005-06-13 10:00:00,26.45,26.47,26.44,26.44,13300.0,25.0932,25.1121,25.0837,25.0837,13300.0
2005-06-13 10:05:00,26.43,26.44,26.4,26.4,22400.0,25.0742,25.0837,25.0457,25.0457,22400.0
2005-06-13 10:10:00,26.39,26.43,26.37,26.42,8000.0,25.0362,25.0742,25.0173,25.0647,8000.0
2005-06-13 10:15:00,26.42,26.45,26.42,26.42,6400.0,25.0647,25.0932,25.0647,25.0647,6400.0
2005-06-13 10:20:00,26.42,26.47,26.41,26.42,6000.0,25.0647,25.1121,25.0552,25.0647,6000.0
2005-06-13 10:25:00,26.42,26.45,26.42,26.45,6100.0,25.0647,25.0932,25.0647,25.0932,6100.0
2005-06-13 10:30:00,26.47,26.5,26.47,26.5,8000.0,25.1121,25.1406,25.1121,25.1406,8000.0
2005-06-13 10:35:00,26.51,26.59,26.51,26.58,11800.0,25.1501,25.226,25.1501,25.2165,11800.0
2005-06-13 10:40:00,26.58,26.59,26.55,26.57,3900.0,25.2165,25.226,25.188,25.207,3900.0
2005-06-13 10:45:00,26.57,26.6,26.57,26.59,39300.0,25.207,25.2355,25.207,25.226,39300.0
2005-06-13 10:50:00,26.59,26.6,26.58,26.59,7100.0,25.226,25.2355,25.2165,25.226,7100.0
2005-06-13 10:55:00,26.59,26.6,26.56,26.57,7100.0,25.226,25.2355,25.1975,25.207,7100.0
2005-06-13 11:00:00,26.56,26.59,26.56,26.59,5700.0,25.1975,25.226,25.1975,25.226,5700.0
2005-06-13 11:05:00,26.59,26.65,26.59,26.63,15900.0,25.226,25.2829,25.226,25.2639,15900.0
2005-06-13 11:10:00,26.64,26.7,26.62,26.63,8600.0,25.2734,25.3303,25.2544,25.2639,8600.0
2005-06-13 11:15:00,26.63,26.65,26.62,26.65,7600.0,25.2639,25.2829,25.2544,25.2829,7600.0
2005-06-13 11:20:00,26.65,26.65,26.63,26.64,6500.0,25.2829,25.2829,25.2639,25.2734,6500.0
2005-06-13 11:25:00,26.64,26.64,26.64,26.64,3100.0,25.2734,25.2734,25.2734,25.2734,3100.0
2005-06-13 11:30:00,26.64,26.67,26.63,26.67,1700.0,25.2734,25.3019,25.2639,25.3019,1700.0
2005-06-13 11:35:00,26.65,26.66,26.65,26.66,2000.0,25.2829,25.2924,25.2829,25.2924,2000.0
2005-06-13 11:40:00,26.66,26.66,26.64,26.65,3800.0,25.2924,25.2924,25.2734,25.2829,3800.0
2005-06-13 11:45:00,26.65,26.65,26.64,26.64,1800.0,25.2829,25.2829,25.2734,25.2734,1800.0
2005-06-13 11:50:00,26.65,26.66,26.64,26.66,1600.0,25.2829,25.2924,25.2734,25.2924,1600.0
2005-06-13 11:55:00,26.65,26.65,26.63,26.63,1100.0,25.2829,25.2829,25.2639,25.2639,1100.0
2005-06-13 12:00:00,26.63,26.63,26.62,26.62,3100.0,25.2639,25.2639,25.2544,25.2544,3100.0
2005-06-13 12:05:00,26.61,26.66,26.61,26.66,7800.0,25.2449,25.2924,25.2449,25.2924,7800.0
2005-06-13 12:10:00,26.66,26.66,26.63,26.64,3800.0,25.2924,25.2924,25.2639,25.2734,3800.0
2005-06-13 12:15:00,26.63,26.63,26.6,26.61,4000.0,25.2639,25.2639,25.2355,25.2449,4000.0
2005-06-13 12:20:00,26.6,26.63,26.58,26.63,4400.0,25.2355,25.2639,25.2165,25.2639,4400.0
2005-06-13 12:25:00,26.62,26.64,26.62,26.64,1400.0,25.2544,25.2734,25.2544,25.2734,1400.0
2005-06-13 12:30:00,26.64,26.64,26.62,26.62,1100.0,25.2734,25.2734,25.2544,25.2544,1100.0
2005-06-13 12:35:00,26.62,26.62,26.59,26.61,21900.0,25.2544,25.2544,25.226,25.2449,21900.0
2005-06-13 12:40:00,26.6,26.6,26.58,26.6,2600.0,25.2355,25.2355,25.2165,25.2355,2600.0
2005-06-13 12:45:00,26.58,26.58,26.57,26.58,2600.0,25.2165,25.2165,25.207,25.2165,2600.0
2005-06-13 12:50:00,26.6,26.63,26.59,26.63,2600.0,25.2355,25.2639,25.226,25.2639,2600.0
2005-06-13 12:55:00,26.61,26.61,26.58,26.58,2000.0,25.2449,25.2449,25.2165,25.2165,2000.0
2005-06-13 13:00:00,26.58,26.61,26.58,26.61,1600.0,25.2165,25.2449,25.2165,25.2449,1600.0
2005-06-13 13:05:00,26.61,26.62,26.6,26.61,2600.0,25.2449,25.2544,25.2355,25.2449,2600.0
2005-06-13 13:10:00,26.61,26.62,26.61,26.61,1900.0,25.2449,25.2544,25.2449,25.2449,1900.0
2005-06-13 13:15:00,26.61,26.62,26.6,26.6,2200.0,25.2449,25.2544,25.2355,25.2355,2200.0
2005-06-13 13:20:00,26.62,26.63,26.61,26.63,3300.0,25.2544,25.2639,25.2449,25.2639,3300.0
2005-06-13 13:25:00,26.63,26.63,26.63,26.63,700.0,25.2639,25.2639,25.2639,25.2639,700.0
2005-06-13 13:30:00,26.63,26.63,26.59,26.59,2500.0,25.2639,25.2639,25.226,25.226,2500.0
2005-06-13 13:35:00,26.61,26.63,26.61,26.62,600.0,25.2449,25.2639,25.2449,25.2544,600.0
2005-06-13 13:40:00,26.62,26.62,26.61,26.62,1000.0,25.2544,25.2544,25.2449,25.2544,1000.0
2005-06-13 13:45:00,26.62,26.62,26.6,26.61,4400.0,25.2544,25.2544,25.2355,25.2449,4400.0
2005-06-13 13:50:00,26.63,26.63,26.58,26.61,3500.0,25.2639,25.2639,25.2165,25.2449,3500.0
2005-06-13 13:55:00,26.61,26.63,26.6,26.61,9400.0,25.2449,25.2639,25.2355,25.2449,9400.0
2005-06-13 14:00:00,26.61,26.64,26.61,26.63,2900.0,25.2449,25.2734,25.2449,25.2639,2900.0
2005-06-13 14:05:00,26.63,26.66,26.63,26.65,4600.0,25.2639,25.2924,25.2639,25.2829,4600.0
2005-06-13 14:10:00,26.65,26.66,26.61,26.61,25400.0,25.2829,25.2924,25.2449,25.2449,25400.0
2005-06-13 14:15:00,26.6,26.61,26.59,26.59,3400.0,25.2355,25.2449,25.226,25.226,3400.0
2005-06-13 14:20:00,26.6,26.65,26.6,26.64,2800.0,25.2355,25.2829,25.2355,25.2734,2800.0
2005-06-13 14:25:00,26.63,26.63,26.59,26.59,2300.0,25.2639,25.2639,25.226,25.226,2300.0
2005-06-13 14:30:00,26.59,26.6,26.58,26.59,4400.0,25.226,25.2355,25.2165,25.226,4400.0
2005-06-13 14:35:00,26.59,26.64,26.59,26.62,3500.0,25.226,25.2734,25.226,25.2544,3500.0
2005-06-13 14:40:00,26.63,26.65,26.63,26.63,12600.0,25.2639,25.2829,25.2639,25.2639,12600.0
2005-06-13 14:45:00,26.63,26.65,26.6,26.65,6100.0,25.2639,25.2829,25.2355,25.2829,6100.0
2005-06-13 14:50:00,26.65,26.65,26.64,26.65,3600.0,25.2829,25.2829,25.2734,25.2829,3600.0
2005-06-13 14:55:00,26.65,26.67,26.63,26.64,6300.0,25.2829,25.3019,25.2639,25.2734,6300.0
2005-06-13 15:00:00,26.65,26.67,26.6,26.6,12700.0,25.2829,25.3019,25.2355,25.2355,12700.0
2005-06-13 15:05:00,26.62,26.62,26.58,26.61,6800.0,25.2544,25.2544,25.2165,25.2449,6800.0
2005-06-13 15:10:00,26.62,26.62,26.58,26.61,2400.0,25.2544,25.2544,25.2165,25.2449,2400.0
2005-06-13 15:15:00,26.6,26.6,26.48,26.48,13200.0,25.2355,25.2355,25.1216,25.1216,13200.0
2005-06-13 15:20:00,26.49,26.55,26.48,26.54,5000.0,25.1311,25.188,25.1216,25.1785,5000.0
2005-06-13 15:25:00,26.54,26.58,26.5,26.53,13000.0,25.1785,25.2165,25.1406,25.169,13000.0
2005-06-13 15:30:00,26.53,26.54,26.53,26.53,4000.0,25.169,25.1785,25.169,25.169,4000.0
2005-06-13 15:35:00,26.53,26.61,26.53,26.59,3200.0,25.169,25.2449,25.169,25.226,3200.0
2005-06-13 15:40:00,26.59,26.6,26.59,26.59,2500.0,25.226,25.2355,25.226,25.226,2500.0
2005-06-13 15:45:00,26.59,26.6,26.57,26.58,6500.0,25.226,25.2355,25.207,25.2165,6500.0
2005-06-13 15:50:00,26.59,26.59,26.58,26.58,4300.0,25.226,25.226,25.2165,25.2165,4300.0
2005-06-13 15:55:00,26.58,26.63,26.58,26.61,10200.0,25.2165,25.2639,25.2165,25.2449,10200.0
2005-06-14 09:30:00,26.57,26.59,26.57,26.59,11200.0,25.207,25.226,25.207,25.226,11200.0
2005-06-14 09:35:00,26.62,26.67,26.6,26.61,5500.0,25.2544,25.3019,25.2355,25.2449,5500.0
2005-06-14 09:40:00,26.61,26.69,26.61,26.69,9700.0,25.2449,25.3208,25.2449,25.3208,9700.0
2005-06-14 09:45:00,26.69,26.69,26.66,26.67,5800.0,25.3208,25.3208,25.2924,25.3019,5800.0
2005-06-14 09:50:00,26.67,26.7,26.67,26.68,6700.0,25.3019,25.3303,25.3019,25.3114,6700.0
2005-06-14 09:55:00,26.69,26.7,26.69,26.7,15400.0,25.3208,25.3303,25.3208,25.3303,15400.0
2005-06-14 10:00:00,26.69,26.7,26.68,26.68,4500.0,25.3208,25.3303,25.3114,25.3114,4500.0
2005-06-14 10:05:00,26.68,26.7,26.68,26.69,6700.0,25.3114,25.3303,25.3114,25.3208,6700.0
2005-06-14 10:10:00,26.69,26.73,26.69,26.72,22500.0,25.3208,25.3588,25.3208,25.3493,22500.0
2005-06-14 10:15:00,26.72,26.73,26.7,26.7,4800.0,25.3493,25.3588,25.3303,25.3303,4800.0
2005-06-14 10:20:00,26.7,26.74,26.7,26.73,11700.0,25.3303,25.3683,25.3303,25.3588,11700.0
2005-06-14 10:25:00,26.71,26.72,26.71,26.72,1100.0,25.3398,25.3493,25.3398,25.3493,1100.0
2005-06-14 10:30:00,26.71,26.72,26.7,26.72,5700.0,25.3398,25.3493,25.3303,25.3493,5700.0
2005-06-14 10:35:00,26.71,26.72,26.69,26.71,31400.0,25.3398,25.3493,25.3208,25.3398,31400.0
2005-06-14 10:40:00,26.71,26.71,26.68,26.68,5700.0,25.3398,25.3398,25.3114,25.3114,5700.0
2005-06-14 10:45:00,26.68,26.69,26.68,26.69,1100.0,25.3114,25.3208,25.3114,25.3208,1100.0
2005-06-14 10:50:00,26.7,26.7,26.7,26.7,3100.0,25.3303,25.3303,25.3303,25.3303,3100.0
2005-06-14 10:55:00,26.7,26.71,26.67,26.67,5700.0,25.3303,25.3398,25.3019,25.3019,5700.0
2005-06-14 11:00:00,26.68,26.69,26.68,26.69,3200.0,25.3114,25.3208,25.3114,25.3208,3200.0
2005-06-14 11:05:00,26.68,26.69,26.68,26.69,6800.0,25.3114,25.3208,25.3114,25.3208,6800.0
2005-06-14 11:10:00,26.69,26.69,26.68,26.69,7500.0,25.3208,25.3208,25.3114,25.3208,7500.0
2005-06-14 11:15:00,26.69,26.69,26.69,26.69,2300.0,25.3208,25.3208,25.3208,25.3208,2300.0
2005-06-14 11:20:00,26.69,26.69,26.68,26.69,7300.0,25.3208,25.3208,25.3114,25.3208,7300.0
2005-06-14 11:25:00,26.69,26.69,26.67,26.69,10400.0,25.3208,25.3208,25.3019,25.3208,10400.0
2005-06-14 11:30:00,26.69,26.7,26.68,26.7,2900.0,25.3208,25.3303,25.3114,25.3303,2900.0
2005-06-14 11:35:00,26.7,26.7,26.69,26.7,3700.0,25.3303,25.3303,25.3208,25.3303,3700.0
2005-06-14 11:40:00,26.7,26.7,26.69,26.69,3800.0,25.3303,25.3303,25.3208,25.3208,3800.0
2005-06-14 11:45:00,26.7,26.7,26.69,26.69,3500.0,25.3303,25.3303,25.3208,25.3208,3500.0
2005-06-14 11:50:00,26.7,26.7,26.7,26.7,4600.0,25.3303,25.3303,25.3303,25.3303,4600.0
2005-06-14 11:55:00,26.7,26.7,26.69,26.7,5400.0,25.3303,25.3303,25.3208,25.3303,5400.0
2005-06-14 12:00:00,26.7,26.7,26.69,26.7,2900.0,25.3303,25.3303,25.3208,25.3303,2900.0
2005-06-14 12:05:00,26.7,26.7,26.69,26.69,5300.0,25.3303,25.3303,25.3208,25.3208,5300.0
2005-06-14 12:10:00,26.7,26.7,26.7,26.7,900.0,25.3303,25.3303,25.3303,25.3303,900.0
2005-06-14 12:15:00,26.7,26.7,26.69,26.7,11900.0,25.3303,25.3303,25.3208,25.3303,11900.0
2005-06-14 12:20:00,26.7,26.7,26.69,26.69,8700.0,25.3303,25.3303,25.3208,25.3208,8700.0
2005-06-14 12:25:00,26.7,26.7,26.69,26.7,1200.0,25.3303,25.3303,25.3208,25.3303,1200.0
2005-06-14 12:30:00,26.7,26.7,26.69,26.69,6400.0,25.3303,25.3303,25.3208,25.3208,6400.0
2005-06-14 12:35:00,26.69,26.69,26.68,26.69,2300.0,25.3208,25.3208,25.3114,25.3208,2300.0
2005-06-14 12:40:00,26.69,26.7,26.68,26.68,1700.0,25.3208,25.3303,25.3114,25.3114,1700.0
2005-06-14 12:45:00,26.69,26.7,26.69,26.7,7100.0,25.3208,25.3303,25.3208,25.3303,7100.0
2005-06-14 12:50:00,26.69,26.7,26.69,26.7,6600.0,25.3208,25.3303,25.3208,25.3303,6600.0
2005-06-14 12:55:00,26.7,26.7,26.69,26.69,3300.0,25.3303,25.3303,25.3208,25.3208,3300.0
2005-06-14 13:00:00,26.69,26.7,26.69,26.69,2800.0,25.3208,25.3303,25.3208,25.3208,2800.0
2005-06-14 13:05:00,26.69,26.7,26.69,26.7,800.0,25.3208,25.3303,25.3208,25.3303,800.0
2005-06-14 13:10:00,26.7,26.7,26.69,26.69,3000.0,25.3303,25.3303,25.3208,25.3208,3000.0
2005-06-14 13:15:00,26.69,26.7,26.69,26.7,1400.0,25.3208,25.3303,25.3208,25.3303,1400.0
2005-06-14 13:20:00,26.7,26.71,26.7,26.7,11100.0,25.3303,25.3398,25.3303,25.3303,11100.0
2005-06-14 13:25:00,26.71,26.71,26.7,26.7,10400.0,25.3398,25.3398,25.3303,25.3303,10400.0
2005-06-14 13:30:00,26.72,26.73,26.71,26.73,2900.0,25.3493,25.3588,25.3398,25.3588,2900.0
2005-06-14 13:35:00,26.74,26.75,26.73,26.74,1500.0,25.3683,25.3778,25.3588,25.3683,1500.0
2005-06-14 13:40:00,26.75,26.77,26.74,26.77,4100.0,25.3778,25.3967,25.3683,25.3967,4100.0
2005-06-14 13:45:00,26.77,26.83,26.77,26.8,9500.0,25.3967,25.4537,25.3967,25.4252,9500.0
2005-06-14 13:50:00,26.8,26.8,26.75,26.79,12000.0,25.4252,25.4252,25.3778,25.4157,12000.0
2005-06-14 13:55:00,26.76,26.8,26.75,26.8,7000.0,25.3872,25.4252,25.3778,25.4252,7000.0
2005-06-14 14:00:00,26.78,26.8,26.77,26.78,6400.0,25.4062,25.4252,25.3967,25.4062,6400.0
2005-06-14 14:05:00,26.78,26.78,26.74,26.75,5100.0,25.4062,25.4062,25.3683,25.3778,5100.0
2005-06-14 14:10:00,26.74,26.75,26.74,26.75,4400.0,25.3683,25.3778,25.3683,25.3778,4400.0
2005-06-14 14:15:00,26.75,26.75,26.74,26.75,4500.0,25.3778,25.3778,25.3683,25.3778,4500.0
2005-06-14 14:20:00,26.75,26.75,26.73,26.74,3900.0,25.3778,25.3778,25.3588,25.3683,3900.0
2005-06-14 14:25:00,26.74,26.74,26.69,26.7,6600.0,25.3683,25.3683,25.3208,25.3303,6600.0
2005-06-14 14:30:00,26.7,26.72,26.69,26.71,2900.0,25.3303,25.3493,25.3208,25.3398,2900.0
2005-06-14 14:35:00,26.72,26.74,26.72,26.74,2000.0,25.3493,25.3683,25.3493,25.3683,2000.0
2005-06-14 14:40:00,26.73,26.73,26.7,26.7,5000.0,25.3588,25.3588,25.3303,25.3303,5000.0
2005-06-14 14:45:00,26.71,26.73,26.71,26.73,1800.0,25.3398,25.3588,25.3398,25.3588,1800.0
2005-06-14 14:50:00,26.72,26.73,26.72,26.72,5900.0,25.3493,25.3588,25.3493,25.3493,5900.0
2005-06-14 14:55:00,26.72,26.73,26.72,26.73,2500.0,25.3493,25.3588,25.3493,25.3588,2500.0
2005-06-14 15:00:00,26.74,26.74,26.73,26.73,4800.0,25.3683,25.3683,25.3588,25.3588,4800.0
2005-06-14 15:05:00,26.73,26.73,26.72,26.73,5100.0,25.3588,25.3588,25.3493,25.3588,5100.0
2005-06-14 15:10:00,26.72,26.73,26.72,26.73,5300.0,25.3493,25.3588,25.3493,25.3588,5300.0
2005-06-14 15:15:00,26.74,26.75,26.73,26.75,3700.0,25.3683,25.3778,25.3588,25.3778,3700.0
2005-06-14 15:20:00,26.76,26.78,26.74,26.74,8000.0,25.3872,25.4062,25.3683,25.3683,8000.0
2005-06-14 15:25:00,26.75,26.75,26.73,26.74,6900.0,25.3778,25.3778,25.3588,25.3683,6900.0
2005-06-14 15:30:00,26.74,26.75,26.73,26.73,6000.0,25.3683,25.3778,25.3588,25.3588,6000.0
2005-06-14 15:35:00,26.73,26.73,26.71,26.71,7900.0,25.3588,25.3588,25.3398,25.3398,7900.0
2005-06-14 15:40:00,26.72,26.73,26.72,26.72,3700.0,25.3493,25.3588,25.3493,25.3493,3700.0
2005-06-14 15:45:00,26.73,26.75,26.73,26.75,9200.0,25.3588,25.3778,25.3588,25.3778,9200.0
2005-06-14 15:50:00,26.75,26.78,26.75,26.77,15400.0,25.3778,25.4062,25.3778,25.3967,15400.0
2005-06-14 15:55:00,26.76,26.77,26.74,26.77,24300.0,25.3872,25.3967,25.3683,25.3967,24300.0
2005-06-15 09:30:00,26.79,26.8,26.78,26.8,15100.0,25.4157,25.4252,25.4062,25.4252,15100.0
2005-06-15 09:35:00,26.8,26.9,26.8,26.9,2600.0,25.4252,25.5201,25.4252,25.5201,2600.0
2005-06-15 09:40:00,26.89,26.89,26.75,26.87,4700.0,25.5106,25.5106,25.3778,25.4916,4700.0
2005-06-15 09:45:00,26.87,26.91,26.8,26.81,9800.0,25.4916,25.5296,25.4252,25.4347,9800.0
2005-06-15 09:50:00,26.81,26.82,26.74,26.75,3200.0,25.4347,25.4442,25.3683,25.3778,3200.0
2005-06-15 09:55:00,26.76,26.77,26.75,26.77,2100.0,25.3872,25.3967,25.3778,25.3967,2100.0
2005-06-15 10:00:00,26.77,26.77,26.65,26.75,8400.0,25.3967,25.3967,25.2829,25.3778,8400.0
2005-06-15 10:05:00,26.74,26.75,26.74,26.75,1100.0,25.3683,25.3778,25.3683,25.3778,1100.0
2005-06-15 10:10:00,26.75,26.85,26.74,26.82,11300.0,25.3778,25.4726,25.3683,25.4442,11300.0
2005-06-15 10:15:00,26.82,26.83,26.8,26.8,15800.0,25.4442,25.4537,25.4252,25.4252,15800.0
2005-06-15 10:20:00,26.79,26.79,26.78,26.78,2200.0,25.4157,25.4157,25.4062,25.4062,2200.0
2005-06-15 10:25:00,26.77,26.78,26.72,26.72,3900.0,25.3967,25.4062,25.3493,25.3493,3900.0
2005-06-15 10:30:00,26.72,26.73,26.66,26.67,5500.0,25.3493,25.3588,25.2924,25.3019,5500.0
2005-06-15 10:35:00,26.68,26.69,26.66,26.66,3100.0,25.3114,25.3208,25.2924,25.2924,3100.0
2005-06-15 10:40:00,26.66,26.67,26.65,26.65,2000.0,25.2924,25.3019,25.2829,25.2829,2000.0
2005-06-15 10:45:00,26.67,26.67,26.61,26.62,3300.0,25.3019,25.3019,25.2449,25.2544,3300.0
2005-06-15 10:50:00,26.63,26.63,26.63,26.63,2800.0,25.2639,25.2639,25.2639,25.2639,2800.0
2005-06-15 10:55:00,26.62,26.62,26.58,26.6,5200.0,25.2544,25.2544,25.2165,25.2355,5200.0
2005-06-15 11:00:00,26.59,26.6,26.56,26.59,4600.0,25.226,25.2355,25.1975,25.226,4600.0
2005-06-15 11:05:00,26.59,26.6,26.58,26.58,3400.0,25.226,25.2355,25.2165,25.2165,3400.0
2005-06-15 11:10:00,26.59,26.6,26.59,26.59,3100.0,25.226,25.2355,25.226,25.226,3100.0
2005-06-15 11:15:00,26.58,26.59,26.57,26.58,3000.0,25.2165,25.226,25.207,25.2165,3000.0
2005-06-15 11:20:00,26.57,26.6,26.57,26.59,32000.0,25.207,25.2355,25.207,25.226,32000.0
2005-06-15 11:25:00,26.6,26.6,26.59,26.59,2400.0,25.2355,25.2355,25.226,25.226,2400.0
2005-06-15 11:30:00,26.59,26.6,26.58,26.58,2200.0,25.226,25.2355,25.2165,25.2165,2200.0
2005-06-15 11:35:00,26.59,26.59,26.58,26.58,2000.0,25.226,25.226,25.2165,25.2165,2000.0
2005-06-15 11:40:00,26.58,26.59,26.58,26.58,2100.0,25.2165,25.226,25.2165,25.2165,2100.0
2005-06-15 11:45:00,26.58,26.58,26.55,26.58,3900.0,25.2165,25.2165,25.188,25.2165,3900.0
2005-06-15 11:50:00,26.59,26.59,26.57,26.57,1900.0,25.226,25.226,25.207,25.207,1900.0
2005-06-15 11:55:00,26.56,26.6,26.56,26.6,3800.0,25.1975,25.2355,25.1975,25.2355,3800.0
2005-06-15 12:00:00,26.6,26.6,26.55,26.57,13300.0,25.2355,25.2355,25.188,25.207,13300.0
2005-06-15 12:05:00,26.56,26.57,26.55,26.55,1100.0,25.1975,25.207,25.188,25.188,1100.0
2005-06-15 12:10:00,26.56,26.56,26.56,26.56,300.0,25.1975,25.1975,25.1975,25.1975,300.0
2005-06-15 12:15:00,26.56,26.57,26.55,26.57,2700.0,25.1975,25.207,25.188,25.207,2700.0
2005-06-15 12:20:00,26.57,26.57,26.55,26.55,3500.0,25.207,25.207,25.188,25.188,3500.0
2005-06-15 12:25:00,26.55,26.55,26.53,26.53,5600.0,25.188,25.188,25.169,25.169,5600.0
2005-06-15 12:30:00,26.54,26.54,26.53,26.54,8800.0,25.1785,25.1785,25.169,25.1785,8800.0
2005-06-15 12:35:00,26.55,26.55,26.53,26.54,1100.0,25.188,25.188,25.169,25.1785,1100.0
2005-06-15 12:40:00,26.54,26.55,26.54,26.54,2400.0,25.1785,25.188,25.1785,25.1785,2400.0
2005-06-15 12:45:00,26.53,26.55,26.53,26.54,1400.0,25.169,25.188,25.169,25.1785,1400.0
2005-06-15 12:50:00,26.54,26.55,26.53,26.55,2800.0,25.1785,25.188,25.169,25.188,2800.0
2005-06-15 12:55:00,26.54,26.55,26.54,26.55,1000.0,25.1785,25.188,25.1785,25.188,1000.0
2005-06-15 13:00:00,26.55,26.55,26.55,26.55,7600.0,25.188,25.188,25.188,25.188,7600.0
2005-06-15 13:05:00,26.56,26.56,26.55,26.55,7400.0,25.1975,25.1975,25.188,25.188,7400.0
2005-06-15 13:10:00,26.55,26.55,26.55,26.55,2100.0,25.188,25.188,25.188,25.188,2100.0
2005-06-15 13:15:00,26.55,26.55,26.54,26.55,1600.0,25.188,25.188,25.1785,25.188,1600.0
2005-06-15 13:20:00,26.55,26.55,26.52,26.52,3500.0,25.188,25.188,25.1596,25.1596,3500.0
2005-06-15 13:25:00,26.52,26.53,26.5,26.51,6000.0,25.1596,25.169,25.1406,25.1501,6000.0
2005-06-15 13:30:00,26.52,26.52,26.51,26.51,1000.0,25.1596,25.1596,25.1501,25.1501,1000.0
2005-06-15 13:35:00,26.53,26.53,26.53,26.53,600.0,25.169,25.169,25.169,25.169,600.0
2005-06-15 13:40:00,26.51,26.52,26.5,26.51,4000.0,25.1501,25.1596,25.1406,25.1501,4000.0
2005-06-15 13:45:00,26.51,26.54,26.51,26.54,1700.0,25.1501,25.1785,25.1501,25.1785,1700.0
2005-06-15 13:50:00,26.55,26.55,26.53,26.55,2400.0,25.188,25.188,25.169,25.188,2400.0
2005-06-15 13:55:00,26.55,26.57,26.54,26.57,12400.0,25.188,25.207,25.1785,25.207,12400.0
2005-06-15 14:00:00,26.58,26.62,26.57,26.62,5100.0,25.2165,25.2544,25.207,25.2544,5100.0
2005-06-15 14:05:00,26.61,26.61,26.6,26.6,800.0,25.2449,25.2449,25.2355,25.2355,800.0
2005-06-15 14:10:00,26.61,26.61,26.59,26.59,4000.0,25.2449,25.2449,25.226,25.226,4000.0
2005-06-15 14:15:00,26.59,26.63,26.58,26.63,11000.0,25.226,25.2639,25.2165,25.2639,11000.0
2005-06-15 14:20:00,26.61,26.63,26.61,26.62,2200.0,25.2449,25.2639,25.2449,25.2544,2200.0
2005-06-15 14:25:00,26.62,26.62,26.61,26.62,2500.0,25.2544,25.2544,25.2449,25.2544,2500.0
2005-06-15 14:30:00,26.62,26.64,26.62,26.64,5400.0,25.2544,25.2734,25.2544,25.2734,5400.0
2005-06-15 14:35:00,26.63,26.67,26.63,26.66,5900.0,25.2639,25.3019,25.2639,25.2924,5900.0
2005-06-15 14:40:00,26.67,26.67,26.66,26.67,2300.0,25.3019,25.3019,25.2924,25.3019,2300.0
2005-06-15 14:45:00,26.66,26.69,26.66,26.69,6900.0,25.2924,25.3208,25.2924,25.3208,6900.0
2005-06-15 14:50:00,26.68,26.7,26.68,26.68,3900.0,25.3114,25.3303,25.3114,25.3114,3900.0
2005-06-15 14:55:00,26.68,26.68,26.66,26.67,8100.0,25.3114,25.3114,25.2924,25.3019,8100.0
2005-06-15 15:00:00,26.67,26.7,26.67,26.69,4300.0,25.3019,25.3303,25.3019,25.3208,4300.0
2005-06-15 15:05:00,26.67,26.7,26.67,26.69,5400.0,25.3019,25.3303,25.3019,25.3208,5400.0
2005-06-15 15:10:00,26.69,26.71,26.69,26.7,12200.0,25.3208,25.3398,25.3208,25.3303,12200.0
2005-06-15 15:15:00,26.71,26.71,26.7,26.71,5600.0,25.3398,25.3398,25.3303,25.3398,5600.0
2005-06-15 15:20:00,26.71,26.71,26.69,26.7,7500.0,25.3398,25.3398,25.3208,25.3303,7500.0
2005-06-15 15:25:00,26.7,26.7,26.68,26.69,5500.0,25.3303,25.3303,25.3114,25.3208,5500.0
2005-06-15 15:30:00,26.68,26.69,26.68,26.69,6800.0,25.3114,25.3208,25.3114,25.3208,6800.0
2005-06-15 15:35:00,26.69,26.71,26.68,26.7,6700.0,25.3208,25.3398,25.3114,25.3303,6700.0
2005-06-15 15:40:00,26.71,26.74,26.71,26.72,6600.0,25.3398,25.3683,25.3398,25.3493,6600.0
2005-06-15 15:45:00,26.72,26.73,26.71,26.72,6500.0,25.3493,25.3588,25.3398,25.3493,6500.0
2005-06-15 15:50:00,26.72,26.72,26.71,26.72,8200.0,25.3493,25.3493,25.3398,25.3493,8200.0
2005-06-15 15:55:00,26.72,26.72,26.71,26.72,15800.0,25.3493,25.3493,25.3398,25.3493,15800.0
2005-06-16 09:30:00,26.72,26.72,26.63,26.66,6500.0,25.3493,25.3493,25.2639,25.2924,6500.0
2005-06-16 09:35:00,26.67,26.67,26.57,26.57,1900.0,25.3019,25.3019,25.207,25.207,1900.0
2005-06-16 09:40:00,26.62,26.65,26.57,26.59,4800.0,25.2544,25.2829,25.207,25.226,4800.0
2005-06-16 09:45:00,26.6,26.62,26.58,26.62,3300.0,25.2355,25.2544,25.2165,25.2544,3300.0
2005-06-16 09:50:00,26.62,26.64,26.61,26.62,3000.0,25.2544,25.2734,25.2449,25.2544,3000.0
2005-06-16 09:55:00,26.62,26.7,26.6,26.64,1700.0,25.2544,25.3303,25.2355,25.2734,1700.0
2005-06-16 10:00:00,26.69,26.81,26.69,26.79,4500.0,25.3208,25.4347,25.3208,25.4157,4500.0
2005-06-16 10:05:00,26.78,26.8,26.76,26.79,7600.0,25.4062,25.4252,25.3872,25.4157,7600.0
2005-06-16 10:10:00,26.77,26.77,26.74,26.75,800.0,25.3967,25.3967,25.3683,25.3778,800.0
2005-06-16 10:15:00,26.75,26.79,26.73,26.74,1200.0,25.3778,25.4157,25.3588,25.3683,1200.0
2005-06-16 10:20:00,26.74,26.74,26.7,26.72,1300.0,25.3683,25.3683,25.3303,25.3493,1300.0
2005-06-16 10:25:00,26.72,26.79,26.72,26.79,4400.0,25.3493,25.4157,25.3493,25.4157,4400.0
2005-06-16 10:30:00,26.8,26.8,26.77,26.78,4300.0,25.4252,25.4252,25.3967,25.4062,4300.0
2005-06-16 10:35:00,26.77,26.77,26.76,26.76,3900.0,25.3967,25.3967,25.3872,25.3872,3900.0
2005-06-16 10:40:00,26.77,26.84,26.77,26.84,6700.0,25.3967,25.4631,25.3967,25.4631,6700.0
2005-06-16 10:45:00,26.84,26.84,26.81,26.81,6900.0,25.4631,25.4631,25.4347,25.4347,6900.0
2005-06-16 10:50:00,26.81,26.82,26.78,26.79,53800.0,25.4347,25.4442,25.4062,25.4157,53800.0
2005-06-16 10:55:00,26.81,26.84,26.81,26.82,4700.0,25.4347,25.4631,25.4347,25.4442,4700.0
2005-06-16 11:00:00,26.86,26.86,26.85,26.86,1400.0,25.4821,25.4821,25.4726,25.4821,1400.0
2005-06-16 11:05:00,26.85,26.9,26.83,26.89,197700.0,25.4726,25.5201,25.4537,25.5106,197700.0
2005-06-16 11:10:00,26.88,26.89,26.86,26.87,4200.0,25.5011,25.5106,25.4821,25.4916,4200.0
2005-06-16 11:15:00,26.9,26.91,26.89,26.91,2400.0,25.5201,25.5296,25.5106,25.5296,2400.0
2005-06-16 11:20:00,26.9,26.92,26.9,26.92,6600.0,25.5201,25.539,25.5201,25.539,6600.0
2005-06-16 11:25:00,26.92,26.92,26.9,26.91,3100.0,25.539,25.539,25.5201,25.5296,3100.0
2005-06-16 11:30:00,26.91,26.92,26.9,26.91,5300.0,25.5296,25.539,25.5201,25.5296,5300.0
2005-06-16 11:35:00,26.9,26.93,26.9,26.93,5600.0,25.5201,25.5485,25.5201,25.5485,5600.0
2005-06-16 11:40:00,26.95,26.98,26.95,26.97,2800.0,25.5675,25.596,25.5675,25.5865,2800.0
2005-06-16 11:45:00,26.97,26.98,26.96,26.96,6700.0,25.5865,25.596,25.577,25.577,6700.0
2005-06-16 11:50:00,26.96,26.98,26.96,26.98,9400.0,25.577,25.596,25.577,25.596,9400.0
2005-06-16 11:55:00,26.97,26.97,26.97,26.97,200.0,25.5865,25.5865,25.5865,25.5865,200.0
2005-06-16 12:00:00,26.96,26.98,26.95,26.96,37000.0,25.577,25.596,25.5675,25.577,37000.0
2005-06-16 12:05:00,26.96,26.97,26.96,26.96,3100.0,25.577,25.5865,25.577,25.577,3100.0
2005-06-16 12:10:00,26.96,26.96,26.93,26.95,11800.0,25.577,25.577,25.5485,25.5675,11800.0
2005-06-16 12:15:00,26.96,26.97,26.94,26.95,2500.0,25.577,25.5865,25.558,25.5675,2500.0
2005-06-16 12:20:00,26.95,26.95,26.93,26.95,6100.0,25.5675,25.5675,25.5485,25.5675,6100.0
2005-06-16 12:25:00,26.94,26.94,26.94,26.94,200.0,25.558,25.558,25.558,25.558,200.0
2005-06-16 12:30:00,26.95,26.95,26.94,26.94,9600.0,25.5675,25.5675,25.558,25.558,9600.0
2005-06-16 12:35:00,26.95,26.95,26.94,26.95,4300.0,25.5675,25.5675,25.558,25.5675,4300.0
2005-06-16 12:40:00,26.95,26.97,26.94,26.95,6100.0,25.5675,25.5865,25.558,25.5675,6100.0
2005-06-16 12:45:00,26.95,26.95,26.94,26.94,10800.0,25.5675,25.5675,25.558,25.558,10800.0
2005-06-16 12:50:00,26.94,26.94,26.93,26.93,1900.0,25.558,25.558,25.5485,25.5485,1900.0
2005-06-16 12:55:00,26.93,26.93,26.92,26.93,2600.0,25.5485,25.5485,25.539,25.5485,2600.0
2005-06-16 13:00:00,26.93,26.95,26.92,26.94,3600.0,25.5485,25.5675,25.539,25.558,3600.0
2005-06-16 13:05:00,26.95,26.96,26.94,26.95,11000.0,25.5675,25.577,25.558,25.5675,11000.0
2005-06-16 13:10:00,26.96,26.96,26.94,26.95,2600.0,25.577,25.577,25.558,25.5675,2600.0
2005-06-16 13:15:00,26.97,26.97,26.94,26.94,3400.0,25.5865,25.5865,25.558,25.558,3400.0
2005-06-16 13:20:00,26.94,26.96,26.94,26.95,7500.0,25.558,25.577,25.558,25.5675,7500.0
2005-06-16 13:25:00,26.95,26.97,26.95,26.95,3700.0,25.5675,25.5865,25.5675,25.5675,3700.0
2005-06-16 13:30:00,26.96,27.0,26.95,26.96,6800.0,25.577,25.6149,25.5675,25.577,6800.0
2005-06-16 13:35:00,26.99,27.02,26.99,26.99,14900.0,25.6054,25.6339,25.6054,25.6054,14900.0
2005-06-16 13:40:00,26.98,26.98,26.96,26.96,900.0,25.596,25.596,25.577,25.577,900.0
2005-06-16 13:45:00,26.97,26.97,26.95,26.97,8700.0,25.5865,25.5865,25.5675,25.5865,8700.0
2005-06-16 13:50:00,26.96,26.97,26.95,26.95,4800.0,25.577,25.5865,25.5675,25.5675,4800.0
2005-06-16 13:55:00,26.95,26.96,26.94,26.94,3800.0,25.5675,25.577,25.558,25.558,3800.0
2005-06-16 14:00:00,26.95,26.95,26.94,26.94,7600.0,25.5675,25.5675,25.558,25.558,7600.0
2005-06-16 14:05:00,26.94,26.96,26.94,26.95,8700.0,25.558,25.577,25.558,25.5675,8700.0
2005-06-16 14:10:00,26.95,26.97,26.94,26.94,3900.0,25.5675,25.5865,25.558,25.558,3900.0
2005-06-16 14:15:00,26.96,26.96,26.94,26.94,4600.0,25.577,25.577,25.558,25.558,4600.0
2005-06-16 14:20:00,26.94,26.96,26.92,26.93,10100.0,25.558,25.577,25.539,25.5485,10100.0
2005-06-16 14:25:00,26.93,26.94,26.92,26.93,1000.0,25.5485,25.558,25.539,25.5485,1000.0
2005-06-16 14:30:00,26.92,26.92,26.91,26.92,4000.0,25.539,25.539,25.5296,25.539,4000.0
2005-06-16 14:35:00,26.91,26.95,26.9,26.91,157100.0,25.5296,25.5675,25.5201,25.5296,157100.0
2005-06-16 14:40:00,26.91,26.93,26.91,26.92,6000.0,25.5296,25.5485,25.5296,25.539,6000.0
2005-06-16 14:45:00,26.92,26.97,26.92,26.94,8700.0,25.539,25.5865,25.539,25.558,8700.0
2005-06-16 14:50:00,26.94,26.94,26.92,26.92,1300.0,25.558,25.558,25.539,25.539,1300.0
2005-06-16 14:55:00,26.93,26.94,26.92,26.92,5600.0,25.5485,25.558,25.539,25.539,5600.0
2005-06-16 15:00:00,26.92,26.94,26.92,26.94,6100.0,25.539,25.558,25.539,25.558,6100.0
2005-06-16 15:05:00,26.94,26.95,26.94,26.95,5000.0,25.558,25.5675,25.558,25.5675,5000.0
2005-06-16 15:10:00,26.95,26.95,26.93,26.93,4400.0,25.5675,25.5675,25.5485,25.5485,4400.0
2005-06-16 15:15:00,26.94,26.96,26.93,26.93,9500.0,25.558,25.577,25.5485,25.5485,9500.0
2005-06-16 15:20:00,26.93,26.93,26.91,26.92,3400.0,25.5485,25.5485,25.5296,25.539,3400.0
2005-06-16 15:25:00,26.92,26.93,26.91,26.91,13200.0,25.539,25.5485,25.5296,25.5296,13200.0
2005-06-16 15:30:00,26.91,26.92,26.91,26.92,3800.0,25.5296,25.539,25.5296,25.539,3800.0
2005-06-16 15:35:00,26.92,26.93,26.91,26.93,6900.0,25.539,25.5485,25.5296,25.5485,6900.0
2005-06-16 15:40:00,26.91,26.94,26.9,26.91,61700.0,25.5296,25.558,25.5201,25.5296,61700.0
2005-06-16 15:45:00,26.91,26.93,26.9,26.91,11900.0,25.5296,25.5485,25.5201,25.5296,11900.0
2005-06-16 15:50:00,26.91,26.92,26.9,26.9,13800.0,25.5296,25.539,25.5201,25.5201,13800.0
2005-06-16 15:55:00,26.9,26.91,26.9,26.9,12300.0,25.5201,25.5296,25.5201,25.5201,12300.0
2005-06-17 09:30:00,26.91,26.91,26.85,26.85,198200.0,25.5296,25.5296,25.4726,25.4726,198200.0
2005-06-17 09:35:00,26.8,26.82,26.77,26.77,4000.0,25.4252,25.4442,25.3967,25.3967,4000.0
2005-06-17 09:40:00,26.8,26.97,26.8,26.9,9100.0,25.4252,25.5865,25.4252,25.5201,9100.0
2005-06-17 09:45:00,26.9,26.92,26.85,26.9,9400.0,25.5201,25.539,25.4726,25.5201,9400.0
2005-06-17 09:50:00,26.91,26.95,26.9,26.9,22200.0,25.5296,25.5675,25.5201,25.5201,22200.0
2005-06-17 09:55:00,26.91,26.93,26.9,26.91,6000.0,25.5296,25.5485,25.5201,25.5296,6000.0
2005-06-17 10:00:00,26.93,26.98,26.9,26.9,15400.0,25.5485,25.596,25.5201,25.5201,15400.0
2005-06-17 10:05:00,26.9,26.93,26.9,26.91,5800.0,25.5201,25.5485,25.5201,25.5296,5800.0
2005-06-17 10:10:00,26.91,26.93,26.91,26.91,3400.0,25.5296,25.5485,25.5296,25.5296,3400.0
2005-06-17 10:15:00,26.9,26.93,26.9,26.92,15100.0,25.5201,25.5485,25.5201,25.539,15100.0
2005-06-17 10:20:00,26.93,26.95,26.92,26.94,5800.0,25.5485,25.5675,25.539,25.558,5800.0
2005-06-17 10:25:00,26.94,26.94,26.9,26.91,4000.0,25.558,25.558,25.5201,25.5296,4000.0
2005-06-17 10:30:00,26.91,26.95,26.91,26.92,9800.0,25.5296,25.5675,25.5296,25.539,9800.0
2005-06-17 10:35:00,26.94,26.95,26.92,26.94,6100.0,25.558,25.5675,25.539,25.558,6100.0
2005-06-17 10:40:00,26.94,26.94,26.92,26.92,2800.0,25.558,25.558,25.539,25.539,2800.0
2005-06-17 10:45:00,26.91,26.93,26.91,26.93,3000.0,25.5296,25.5485,25.5296,25.5485,3000.0
2005-06-17 10:50:00,26.93,26.94,26.91,26.91,4700.0,25.5485,25.558,25.5296,25.5296,4700.0
2005-06-17 10:55:00,26.91,26.91,26.9,26.91,3900.0,25.5296,25.5296,25.5201,25.5296,3900.0
2005-06-17 11:00:00,26.91,26.91,26.9,26.9,1900.0,25.5296,25.5296,25.5201,25.5201,1900.0
2005-06-17 11:05:00,26.91,26.94,26.91,26.94,10700.0,25.5296,25.558,25.5296,25.558,10700.0
2005-06-17 11:10:00,26.94,26.94,26.9,26.92,203300.0,25.558,25.558,25.5201,25.539,203300.0
2005-06-17 11:15:00,26.92,26.93,26.91,26.93,18400.0,25.539,25.5485,25.5296,25.5485,18400.0
2005-06-17 11:20:00,26.91,26.94,26.91,26.94,4300.0,25.5296,25.558,25.5296,25.558,4300.0
2005-06-17 11:25:00,26.94,26.95,26.94,26.94,4900.0,25.558,25.5675,25.558,25.558,4900.0
2005-06-17 11:30:00,26.94,26.95,26.94,26.94,2800.0,25.558,25.5675,25.558,25.558,2800.0
2005-06-17 11:35:00,26.95,26.95,26.93,26.93,10000.0,25.5675,25.5675,25.5485,25.5485,10000.0
2005-06-17 11:40:00,26.94,26.95,26.94,26.94,3400.0,25.558,25.5675,25.558,25.558,3400.0
2005-06-17 11:45:00,26.95,26.95,26.93,26.93,4600.0,25.5675,25.5675,25.5485,25.5485,4600.0
2005-06-17 11:50:00,26.94,26.95,26.93,26.94,3000.0,25.558,25.5675,25.5485,25.558,3000.0
2005-06-17 11:55:00,26.93,26.94,26.93,26.93,7600.0,25.5485,25.558,25.5485,25.5485,7600.0
2005-06-17 12:00:00,26.93,26.94,26.93,26.94,2300.0,25.5485,25.558,25.5485,25.558,2300.0
2005-06-17 12:05:00,26.94,26.94,26.93,26.94,2300.0,25.558,25.558,25.5485,25.558,2300.0
2005-06-17 12:10:00,26.94,26.94,26.93,26.93,1500.0,25.558,25.558,25.5485,25.5485,1500.0
2005-06-17 12:15:00,26.94,26.94,26.93,26.93,700.0,25.558,25.558,25.5485,25.5485,700.0
2005-06-17 12:20:00,26.93,26.93,26.93,26.93,6700.0,25.5485,25.5485,25.5485,25.5485,6700.0
2005-06-17 12:25:00,26.93,26.93,26.93,26.93,1300.0,25.5485,25.5485,25.5485,25.5485,1300.0
2005-06-17 12:30:00,26.93,26.95,26.93,26.95,4100.0,25.5485,25.5675,25.5485,25.5675,4100.0
2005-06-17 12:35:00,26.95,26.95,26.93,26.94,7200.0,25.5675,25.5675,25.5485,25.558,7200.0
2005-06-17 12:40:00,26.94,26.94,26.91,26.93,6700.0,25.558,25.558,25.5296,25.5485,6700.0
2005-06-17 12:45:00,26.94,26.94,26.93,26.94,2600.0,25.558,25.558,25.5485,25.558,2600.0
2005-06-17 12:50:00,26.94,26.94,26.92,26.93,2900.0,25.558,25.558,25.539,25.5485,2900.0
2005-06-17 12:55:00,26.93,26.93,26.92,26.93,1100.0,25.5485,25.5485,25.539,25.5485,1100.0
2005-06-17 13:00:00,26.93,26.94,26.91,26.91,3800.0,25.5485,25.558,25.5296,25.5296,3800.0
2005-06-17 13:05:00,26.91,26.92,26.9,26.91,3700.0,25.5296,25.539,25.5201,25.5296,3700.0
2005-06-17 13:10:00,26.92,26.95,26.91,26.93,11700.0,25.539,25.5675,25.5296,25.5485,11700.0
2005-06-17 13:15:00,26.94,26.95,26.94,26.94,2600.0,25.558,25.5675,25.558,25.558,2600.0
2005-06-17 13:20:00,26.95,26.95,26.92,26.95,15400.0,25.5675,25.5675,25.539,25.5675,15400.0
2005-06-17 13:25:00,26.95,26.95,26.9,26.94,104200.0,25.5675,25.5675,25.5201,25.558,104200.0
2005-06-17 13:30:00,26.94,26.95,26.9,26.93,91300.0,25.558,25.5675,25.5201,25.5485,91300.0
2005-06-17 13:35:00,26.93,26.93,26.92,26.93,3500.0,25.5485,25.5485,25.539,25.5485,3500.0
2005-06-17 13:40:00,26.93,26.93,26.91,26.91,4700.0,25.5485,25.5485,25.5296,25.5296,4700.0
2005-06-17 13:45:00,26.91,26.94,26.91,26.91,2900.0,25.5296,25.558,25.5296,25.5296,2900.0
2005-06-17 13:50:00,26.93,26.94,26.91,26.94,6400.0,25.5485,25.558,25.5296,25.558,6400.0
2005-06-17 13:55:00,26.93,26.94,26.92,26.93,5600.0,25.5485,25.558,25.539,25.5485,5600.0
2005-06-17 14:00:00,26.93,26.93,26.91,26.92,6700.0,25.5485,25.5485,25.5296,25.539,6700.0
2005-06-17 14:05:00,26.91,26.92,26.91,26.92,7200.0,25.5296,25.539,25.5296,25.539,7200.0
2005-06-17 14:10:00,26.93,26.93,26.91,26.91,2500.0,25.5485,25.5485,25.5296,25.5296,2500.0
2005-06-17 14:15:00,26.91,26.91,26.91,26.91,1400.0,25.5296,25.5296,25.5296,25.5296,1400.0
2005-06-17 14:20:00,26.91,26.93,26.91,26.92,3100.0,25.5296,25.5485,25.5296,25.539,3100.0
2005-06-17 14:25:00,26.93,26.93,26.9,26.9,4400.0,25.5485,25.5485,25.5201,25.5201,4400.0
2005-06-17 14:30:00,26.9,26.91,26.9,26.91,4600.0,25.5201,25.5296,25.5201,25.5296,4600.0
2005-06-17 14:35:00,26.92,26.93,26.92,26.92,3200.0,25.539,25.5485,25.539,25.539,3200.0
2005-06-17 14:40:00,26.92,26.92,26.9,26.91,109400.0,25.539,25.539,25.5201,25.5296,109400.0
2005-06-17 14:45:00,26.92,26.92,26.92,26.92,2400.0,25.539,25.539,25.539,25.539,2400.0
2005-06-17 14:50:00,26.92,26.92,26.87,26.87,4200.0,25.539,25.539,25.4916,25.4916,4200.0
2005-06-17 14:55:00,26.87,26.91,26.87,26.9,4200.0,25.4916,25.5296,25.4916,25.5201,4200.0
2005-06-17 15:00:00,26.9,26.93,26.9,26.93,7800.0,25.5201,25.5485,25.5201,25.5485,7800.0
2005-06-17 15:05:00,26.93,26.94,26.92,26.92,2900.0,25.5485,25.558,25.539,25.539,2900.0
2005-06-17 15:10:00,26.93,26.93,26.89,26.9,2900.0,25.5485,25.5485,25.5106,25.5201,2900.0
2005-06-17 15:15:00,26.89,26.91,26.89,26.91,6200.0,25.5106,25.5296,25.5106,25.5296,6200.0
2005-06-17 15:20:00,26.91,26.93,26.9,26.92,13800.0,25.5296,25.5485,25.5201,25.539,13800.0
2005-06-17 15:25:00,26.93,26.94,26.92,26.94,9700.0,25.5485,25.558,25.539,25.558,9700.0
2005-06-17 15:30:00,26.94,26.95,26.94,26.95,15600.0,25.558,25.5675,25.558,25.5675,15600.0
2005-06-17 15:35:00,26.95,26.95,26.94,26.95,14300.0,25.5675,25.5675,25.558,25.5675,14300.0
2005-06-17 15:40:00,26.95,26.95,26.95,26.95,8600.0,25.5675,25.5675,25.5675,25.5675,8600.0
2005-06-17 15:45:00,26.95,26.96,26.94,26.95,25100.0,25.5675,25.577,25.558,25.5675,25100.0
2005-06-17 15:50:00,26.95,26.95,26.94,26.95,12600.0,25.5675,25.5675,25.558,25.5675,12600.0
2005-06-17 15:55:00,26.94,26.95,26.94,26.94,21400.0,25.558,25.5675,25.558,25.558,21400.0
2005-06-20 09:30:00,26.9,26.91,26.9,26.91,4000.0,25.5201,25.5296,25.5201,25.5296,4000.0
2005-06-20 09:35:00,26.91,26.91,26.77,26.79,2400.0,25.5296,25.5296,25.3967,25.4157,2400.0
2005-06-20 09:40:00,26.75,26.81,26.75,26.8,6500.0,25.3778,25.4347,25.3778,25.4252,6500.0
2005-06-20 09:45:00,26.8,26.81,26.78,26.8,4300.0,25.4252,25.4347,25.4062,25.4252,4300.0
2005-06-20 09:50:00,26.81,26.81,26.76,26.79,6000.0,25.4347,25.4347,25.3872,25.4157,6000.0
2005-06-20 09:55:00,26.77,26.77,26.76,26.76,1100.0,25.3967,25.3967,25.3872,25.3872,1100.0
2005-06-20 10:00:00,26.76,26.82,26.76,26.8,5200.0,25.3872,25.4442,25.3872,25.4252,5200.0
2005-06-20 10:05:00,26.79,26.8,26.77,26.8,3300.0,25.4157,25.4252,25.3967,25.4252,3300.0
2005-06-20 10:10:00,26.8,26.85,26.8,26.8,28500.0,25.4252,25.4726,25.4252,25.4252,28500.0
2005-06-20 10:15:00,26.8,26.85,26.8,26.85,36600.0,25.4252,25.4726,25.4252,25.4726,36600.0
2005-06-20 10:20:00,26.85,26.89,26.85,26.89,4200.0,25.4726,25.5106,25.4726,25.5106,4200.0
2005-06-20 10:25:00,26.88,26.88,26.85,26.87,5600.0,25.5011,25.5011,25.4726,25.4916,5600.0
2005-06-20 10:30:00,26.88,26.88,26.85,26.85,7000.0,25.5011,25.5011,25.4726,25.4726,7000.0
2005-06-20 10:35:00,26.86,26.89,26.85,26.89,5100.0,25.4821,25.5106,25.4726,25.5106,5100.0
2005-06-20 10:40:00,26.89,26.9,26.87,26.88,4600.0,25.5106,25.5201,25.4916,25.5011,4600.0
2005-06-20 10:45:00,26.88,26.89,26.87,26.88,6500.0,25.5011,25.5106,25.4916,25.5011,6500.0
2005-06-20 10:50:00,26.86,26.87,26.86,26.87,6400.0,25.4821,25.4916,25.4821,25.4916,6400.0
2005-06-20 10:55:00,26.87,26.87,26.83,26.85,11700.0,25.4916,25.4916,25.4537,25.4726,11700.0
2005-06-20 11:00:00,26.87,26.88,26.85,26.87,5200.0,25.4916,25.5011,25.4726,25.4916,5200.0
2005-06-20 11:05:00,26.87,26.87,26.85,26.85,5500.0,25.4916,25.4916,25.4726,25.4726,5500.0
2005-06-20 11:10:00,26.86,26.86,26.84,26.85,6400.0,25.4821,25.4821,25.4631,25.4726,6400.0
2005-06-20 11:15:00,26.86,26.86,26.83,26.84,2200.0,25.4821,25.4821,25.4537,25.4631,2200.0
2005-06-20 11:20:00,26.85,26.85,26.81,26.82,8500.0,25.4726,25.4726,25.4347,25.4442,8500.0
2005-06-20 11:25:00,26.83,26.83,26.81,26.82,2800.0,25.4537,25.4537,25.4347,25.4442,2800.0
2005-06-20 11:30:00,26.81,26.84,26.79,26.8,4700.0,25.4347,25.4631,25.4157,25.4252,4700.0
2005-06-20 11:35:00,26.77,26.79,26.77,26.78,3200.0,25.3967,25.4157,25.3967,25.4062,3200.0
2005-06-20 11:40:00,26.79,26.79,26.75,26.78,2100.0,25.4157,25.4157,25.3778,25.4062,2100.0
2005-06-20 11:45:00,26.78,26.78,26.75,26.78,2100.0,25.4062,25.4062,25.3778,25.4062,2100.0
2005-06-20 11:50:00,26.77,26.78,26.74,26.78,1800.0,25.3967,25.4062,25.3683,25.4062,1800.0
2005-06-20 11:55:00,26.76,26.76,26.74,26.76,2900.0,25.3872,25.3872,25.3683,25.3872,2900.0
2005-06-20 12:00:00,26.76,26.77,26.73,26.75,3800.0,25.3872,25.3967,25.3588,25.3778,3800.0
2005-06-20 12:05:00,26.75,26.75,26.7,26.71,3000.0,25.3778,25.3778,25.3303,25.3398,3000.0
2005-06-20 12:10:00,26.72,26.73,26.72,26.73,1300.0,25.3493,25.3588,25.3493,25.3588,1300.0
2005-06-20 12:15:00,26.74,26.74,26.7,26.7,8900.0,25.3683,25.3683,25.3303,25.3303,8900.0
2005-06-20 12:20:00,26.69,26.7,26.68,26.7,4300.0,25.3208,25.3303,25.3114,25.3303,4300.0
2005-06-20 12:25:00,26.7,26.7,26.68,26.68,3800.0,25.3303,25.3303,25.3114,25.3114,3800.0
2005-06-20 12:30:00,26.69,26.7,26.68,26.7,9300.0,25.3208,25.3303,25.3114,25.3303,9300.0
2005-06-20 12:35:00,26.7,26.73,26.7,26.73,3800.0,25.3303,25.3588,25.3303,25.3588,3800.0
2005-06-20 12:40:00,26.73,26.74,26.73,26.74,1600.0,25.3588,25.3683,25.3588,25.3683,1600.0
2005-06-20 12:45:00,26.74,26.75,26.74,26.74,2900.0,25.3683,25.3778,25.3683,25.3683,2900.0
2005-06-20 12:50:00,26.74,26.75,26.74,26.75,3600.0,25.3683,25.3778,25.3683,25.3778,3600.0
2005-06-20 12:55:00,26.75,26.75,26.75,26.75,2400.0,25.3778,25.3778,25.3778,25.3778,2400.0
2005-06-20 13:00:00,26.74,26.74,26.71,26.72,1900.0,25.3683,25.3683,25.3398,25.3493,1900.0
2005-06-20 13:05:00,26.72,26.72,26.71,26.72,700.0,25.3493,25.3493,25.3398,25.3493,700.0
2005-06-20 13:10:00,26.71,26.72,26.71,26.72,500.0,25.3398,25.3493,25.3398,25.3493,500.0
2005-06-20 13:15:00,26.72,26.72,26.72,26.72,2000.0,25.3493,25.3493,25.3493,25.3493,2000.0
2005-06-20 13:20:00,26.72,26.73,26.71,26.73,3900.0,25.3493,25.3588,25.3398,25.3588,3900.0
2005-06-20 13:25:00,26.73,26.73,26.72,26.73,700.0,25.3588,25.3588,25.3493,25.3588,700.0
2005-06-20 13:30:00,26.73,26.75,26.73,26.75,3000.0,25.3588,25.3778,25.3588,25.3778,3000.0
2005-06-20 13:35:00,26.75,26.75,26.75,26.75,1800.0,25.3778,25.3778,25.3778,25.3778,1800.0
2005-06-20 13:40:00,26.75,26.75,26.7,26.73,12300.0,25.3778,25.3778,25.3303,25.3588,12300.0
2005-06-20 13:45:00,26.74,26.75,26.74,26.75,1600.0,25.3683,25.3778,25.3683,25.3778,1600.0
2005-06-20 13:50:00,26.75,26.75,26.73,26.73,2700.0,25.3778,25.3778,25.3588,25.3588,2700.0
2005-06-20 13:55:00,26.74,26.74,26.74,26.74,2600.0,25.3683,25.3683,25.3683,25.3683,2600.0
2005-06-20 14:00:00,26.75,26.75,26.74,26.74,400.0,25.3778,25.3778,25.3683,25.3683,400.0
2005-06-20 14:05:00,26.75,26.77,26.74,26.75,6100.0,25.3778,25.3967,25.3683,25.3778,6100.0
2005-06-20 14:10:00,26.74,26.76,26.74,26.76,11500.0,25.3683,25.3872,25.3683,25.3872,11500.0
2005-06-20 14:15:00,26.76,26.76,26.74,26.76,2900.0,25.3872,25.3872,25.3683,25.3872,2900.0
2005-06-20 14:20:00,26.77,26.78,26.77,26.77,1500.0,25.3967,25.4062,25.3967,25.3967,1500.0
2005-06-20 14:25:00,26.77,26.78,26.77,26.78,900.0,25.3967,25.4062,25.3967,25.4062,900.0
2005-06-20 14:30:00,26.78,26.78,26.77,26.77,4500.0,25.4062,25.4062,25.3967,25.3967,4500.0
2005-06-20 14:35:00,26.78,26.79,26.77,26.79,10900.0,25.4062,25.4157,25.3967,25.4157,10900.0
2005-06-20 14:40:00,26.79,26.79,26.79,26.79,1200.0,25.4157,25.4157,25.4157,25.4157,1200.0
2005-06-20 14:45:00,26.79,26.8,26.79,26.8,1100.0,25.4157,25.4252,25.4157,25.4252,1100.0
2005-06-20 14:50:00,26.8,26.8,26.8,26.8,1200.0,25.4252,25.4252,25.4252,25.4252,1200.0
2005-06-20 14:55:00,26.8,26.8,26.79,26.79,1500.0,25.4252,25.4252,25.4157,25.4157,1500.0
2005-06-20 15:00:00,26.8,26.8,26.79,26.8,6900.0,25.4252,25.4252,25.4157,25.4252,6900.0
2005-06-20 15:05:00,26.8,26.83,26.8,26.83,10000.0,25.4252,25.4537,25.4252,25.4537,10000.0
2005-06-20 15:10:00,26.82,26.82,26.81,26.82,1500.0,25.4442,25.4442,25.4347,25.4442,1500.0
2005-06-20 15:15:00,26.82,26.83,26.81,26.83,7600.0,25.4442,25.4537,25.4347,25.4537,7600.0
2005-06-20 15:20:00,26.83,26.84,26.81,26.82,9100.0,25.4537,25.4631,25.4347,25.4442,9100.0
2005-06-20 15:25:00,26.81,26.83,26.81,26.83,4400.0,25.4347,25.4537,25.4347,25.4537,4400.0
2005-06-20 15:30:00,26.83,26.84,26.82,26.83,9400.0,25.4537,25.4631,25.4442,25.4537,9400.0
2005-06-20 15:35:00,26.83,26.83,26.79,26.8,9100.0,25.4537,25.4537,25.4157,25.4252,9100.0
2005-06-20 15:40:00,26.79,26.8,26.79,26.8,3100.0,25.4157,25.4252,25.4157,25.4252,3100.0
2005-06-20 15:45:00,26.8,26.8,26.77,26.77,7200.0,25.4252,25.4252,25.3967,25.3967,7200.0
2005-06-20 15:50:00,26.75,26.75,26.73,26.73,13400.0,25.3778,25.3778,25.3588,25.3588,13400.0
2005-06-20 15:55:00,26.73,26.75,26.72,26.73,28300.0,25.3588,25.3778,25.3493,25.3588,28300.0
2005-06-21 09:30:00,26.65,26.69,26.61,26.61,10100.0,25.2829,25.3208,25.2449,25.2449,10100.0
2005-06-21 09:35:00,26.68,26.74,26.67,26.67,4200.0,25.3114,25.3683,25.3019,25.3019,4200.0
2005-06-21 09:40:00,26.68,26.68,26.58,26.61,8000.0,25.3114,25.3114,25.2165,25.2449,8000.0
2005-06-21 09:45:00,26.62,26.71,26.62,26.69,6600.0,25.2544,25.3398,25.2544,25.3208,6600.0
2005-06-21 09:50:00,26.69,26.7,26.65,26.67,4900.0,25.3208,25.3303,25.2829,25.3019,4900.0
2005-06-21 09:55:00,26.67,26.68,26.62,26.64,5000.0,25.3019,25.3114,25.2544,25.2734,5000.0
2005-06-21 10:00:00,26.63,26.64,26.57,26.6,6400.0,25.2639,25.2734,25.207,25.2355,6400.0
2005-06-21 10:05:00,26.6,26.62,26.55,26.56,12700.0,25.2355,25.2544,25.188,25.1975,12700.0
2005-06-21 10:10:00,26.56,26.58,26.56,26.58,3600.0,25.1975,25.2165,25.1975,25.2165,3600.0
2005-06-21 10:15:00,26.58,26.62,26.58,26.61,7400.0,25.2165,25.2544,25.2165,25.2449,7400.0
2005-06-21 10:20:00,26.59,26.6,26.59,26.59,1700.0,25.226,25.2355,25.226,25.226,1700.0
2005-06-21 10:25:00,26.6,26.73,26.59,26.7,6100.0,25.2355,25.3588,25.226,25.3303,6100.0
2005-06-21 10:30:00,26.69,26.69,26.64,26.67,6400.0,25.3208,25.3208,25.2734,25.3019,6400.0
2005-06-21 10:35:00,26.68,26.72,26.67,26.72,3200.0,25.3114,25.3493,25.3019,25.3493,3200.0
2005-06-21 10:40:00,26.72,26.75,26.7,26.7,4400.0,25.3493,25.3778,25.3303,25.3303,4400.0
2005-06-21 10:45:00,26.7,26.7,26.63,26.65,35300.0,25.3303,25.3303,25.2639,25.2829,35300.0
2005-06-21 10:50:00,26.64,26.67,26.64,26.66,4700.0,25.2734,25.3019,25.2734,25.2924,4700.0
2005-06-21 10:55:00,26.66,26.7,26.66,26.69,5200.0,25.2924,25.3303,25.2924,25.3208,5200.0
2005-06-21 11:00:00,26.69,26.72,26.69,26.7,5000.0,25.3208,25.3493,25.3208,25.3303,5000.0
2005-06-21 11:05:00,26.7,26.72,26.7,26.71,2100.0,25.3303,25.3493,25.3303,25.3398,2100.0
2005-06-21 11:10:00,26.71,26.72,26.7,26.7,1900.0,25.3398,25.3493,25.3303,25.3303,1900.0
2005-06-21 11:15:00,26.71,26.71,26.69,26.7,1700.0,25.3398,25.3398,25.3208,25.3303,1700.0
2005-06-21 11:20:00,26.69,26.7,26.68,26.68,7800.0,25.3208,25.3303,25.3114,25.3114,7800.0
2005-06-21 11:25:00,26.68,26.7,26.68,26.7,6800.0,25.3114,25.3303,25.3114,25.3303,6800.0
2005-06-21 11:30:00,26.7,26.71,26.69,26.7,6200.0,25.3303,25.3398,25.3208,25.3303,6200.0
2005-06-21 11:35:00,26.7,26.71,26.7,26.71,1100.0,25.3303,25.3398,25.3303,25.3398,1100.0
2005-06-21 11:40:00,26.72,26.72,26.71,26.71,1900.0,25.3493,25.3493,25.3398,25.3398,1900.0
2005-06-21 11:45:00,26.72,26.73,26.7,26.72,4600.0,25.3493,25.3588,25.3303,25.3493,4600.0
2005-06-21 11:50:00,26.73,26.73,26.72,26.72,600.0,25.3588,25.3588,25.3493,25.3493,600.0
2005-06-21 11:55:00,26.74,26.75,26.72,26.74,15200.0,25.3683,25.3778,25.3493,25.3683,15200.0
2005-06-21 12:00:00,26.75,26.75,26.73,26.73,3100.0,25.3778,25.3778,25.3588,25.3588,3100.0
2005-06-21 12:05:00,26.72,26.74,26.72,26.73,1900.0,25.3493,25.3683,25.3493,25.3588,1900.0
2005-06-21 12:10:00,26.72,26.73,26.72,26.72,1000.0,25.3493,25.3588,25.3493,25.3493,1000.0
2005-06-21 12:15:00,26.73,26.73,26.73,26.73,1500.0,25.3588,25.3588,25.3588,25.3588,1500.0
2005-06-21 12:20:00,26.73,26.75,26.73,26.74,3600.0,25.3588,25.3778,25.3588,25.3683,3600.0
2005-06-21 12:25:00,26.74,26.75,26.72,26.73,2700.0,25.3683,25.3778,25.3493,25.3588,2700.0
2005-06-21 12:30:00,26.72,26.72,26.69,26.69,9200.0,25.3493,25.3493,25.3208,25.3208,9200.0
2005-06-21 12:35:00,26.69,26.69,26.67,26.68,1800.0,25.3208,25.3208,25.3019,25.3114,1800.0
2005-06-21 12:40:00,26.68,26.7,26.68,26.69,1200.0,25.3114,25.3303,25.3114,25.3208,1200.0
2005-06-21 12:45:00,26.69,26.7,26.69,26.69,1100.0,25.3208,25.3303,25.3208,25.3208,1100.0
2005-06-21 12:50:00,26.69,26.7,26.69,26.69,1600.0,25.3208,25.3303,25.3208,25.3208,1600.0
2005-06-21 12:55:00,26.69,26.71,26.69,26.7,1600.0,25.3208,25.3398,25.3208,25.3303,1600.0
2005-06-21 13:00:00,26.69,26.71,26.67,26.67,3400.0,25.3208,25.3398,25.3019,25.3019,3400.0
2005-06-21 13:05:00,26.68,26.68,26.68,26.68,2100.0,25.3114,25.3114,25.3114,25.3114,2100.0
2005-06-21 13:10:00,26.67,26.67,26.63,26.65,4600.0,25.3019,25.3019,25.2639,25.2829,4600.0
2005-06-21 13:15:00,26.64,26.65,26.64,26.65,800.0,25.2734,25.2829,25.2734,25.2829,800.0
2005-06-21 13:20:00,26.64,26.64,26.6,26.64,1600.0,25.2734,25.2734,25.2355,25.2734,1600.0
2005-06-21 13:25:00,26.63,26.66,26.63,26.66,1600.0,25.2639,25.2924,25.2639,25.2924,1600.0
2005-06-21 13:30:00,26.66,26.66,26.65,26.66,1800.0,25.2924,25.2924,25.2829,25.2924,1800.0
2005-06-21 13:35:00,26.65,26.66,26.65,26.66,500.0,25.2829,25.2924,25.2829,25.2924,500.0
2005-06-21 13:40:00,26.65,26.68,26.65,26.68,2700.0,25.2829,25.3114,25.2829,25.3114,2700.0
2005-06-21 13:45:00,26.68,26.68,26.67,26.67,2300.0,25.3114,25.3114,25.3019,25.3019,2300.0
2005-06-21 13:50:00,26.66,26.74,26.66,26.73,14900.0,25.2924,25.3683,25.2924,25.3588,14900.0
2005-06-21 13:55:00,26.73,26.75,26.73,26.75,3700.0,25.3588,25.3778,25.3588,25.3778,3700.0
2005-06-21 14:00:00,26.74,26.74,26.74,26.74,2700.0,25.3683,25.3683,25.3683,25.3683,2700.0
2005-06-21 14:05:00,26.75,26.75,26.73,26.74,3300.0,25.3778,25.3778,25.3588,25.3683,3300.0
2005-06-21 14:10:00,26.73,26.74,26.72,26.72,3100.0,25.3588,25.3683,25.3493,25.3493,3100.0
2005-06-21 14:15:00,26.72,26.73,26.71,26.72,1400.0,25.3493,25.3588,25.3398,25.3493,1400.0
2005-06-21 14:20:00,26.72,26.73,26.72,26.73,1000.0,25.3493,25.3588,25.3493,25.3588,1000.0
2005-06-21 14:25:00,26.73,26.74,26.72,26.73,2900.0,25.3588,25.3683,25.3493,25.3588,2900.0
2005-06-21 14:30:00,26.72,26.72,26.69,26.71,1400.0,25.3493,25.3493,25.3208,25.3398,1400.0
2005-06-21 14:35:00,26.7,26.72,26.7,26.7,1600.0,25.3303,25.3493,25.3303,25.3303,1600.0
2005-06-21 14:40:00,26.71,26.71,26.7,26.71,1100.0,25.3398,25.3398,25.3303,25.3398,1100.0
2005-06-21 14:45:00,26.7,26.72,26.7,26.7,2800.0,25.3303,25.3493,25.3303,25.3303,2800.0
2005-06-21 14:50:00,26.69,26.7,26.68,26.68,1500.0,25.3208,25.3303,25.3114,25.3114,1500.0
2005-06-21 14:55:00,26.68,26.68,26.65,26.67,2700.0,25.3114,25.3114,25.2829,25.3019,2700.0
2005-06-21 15:00:00,26.67,26.69,26.65,26.65,3600.0,25.3019,25.3208,25.2829,25.2829,3600.0
2005-06-21 15:05:00,26.64,26.64,26.6,26.61,2500.0,25.2734,25.2734,25.2355,25.2449,2500.0
2005-06-21 15:10:00,26.62,26.64,26.62,26.63,4300.0,25.2544,25.2734,25.2544,25.2639,4300.0
2005-06-21 15:15:00,26.64,26.64,26.61,26.61,4200.0,25.2734,25.2734,25.2449,25.2449,4200.0
2005-06-21 15:20:00,26.59,26.61,26.59,26.61,2800.0,25.226,25.2449,25.226,25.2449,2800.0
2005-06-21 15:25:00,26.62,26.62,26.59,26.59,2400.0,25.2544,25.2544,25.226,25.226,2400.0
2005-06-21 15:30:00,26.6,26.63,26.6,26.63,2700.0,25.2355,25.2639,25.2355,25.2639,2700.0
2005-06-21 15:35:00,26.62,26.65,26.62,26.65,3300.0,25.2544,25.2829,25.2544,25.2829,3300.0
2005-06-21 15:40:00,26.64,26.65,26.63,26.64,3200.0,25.2734,25.2829,25.2639,25.2734,3200.0
2005-06-21 15:45:00,26.65,26.7,26.64,26.7,8400.0,25.2829,25.3303,25.2734,25.3303,8400.0
2005-06-21 15:50:00,26.7,26.71,26.68,26.68,6800.0,25.3303,25.3398,25.3114,25.3114,6800.0
2005-06-21 15:55:00,26.69,26.69,26.67,26.68,6300.0,25.3208,25.3208,25.3019,25.3114,6300.0
2005-06-22 09:30:00,26.72,26.75,26.65,26.72,9800.0,25.3493,25.3778,25.2829,25.3493,9800.0
2005-06-22 09:35:00,26.74,26.81,26.74,26.8,2400.0,25.3683,25.4347,25.3683,25.4252,2400.0
2005-06-22 09:40:00,26.79,26.79,26.66,26.7,3200.0,25.4157,25.4157,25.2924,25.3303,3200.0
2005-06-22 09:45:00,26.69,26.78,26.69,26.75,2600.0,25.3208,25.4062,25.3208,25.3778,2600.0
2005-06-22 09:50:00,26.75,26.78,26.72,26.78,7200.0,25.3778,25.4062,25.3493,25.4062,7200.0
2005-06-22 09:55:00,26.8,26.81,26.78,26.8,3900.0,25.4252,25.4347,25.4062,25.4252,3900.0
2005-06-22 10:00:00,26.76,26.77,26.66,26.76,2800.0,25.3872,25.3967,25.2924,25.3872,2800.0
2005-06-22 10:05:00,26.77,26.82,26.71,26.82,9400.0,25.3967,25.4442,25.3398,25.4442,9400.0
2005-06-22 10:10:00,26.81,26.82,26.75,26.75,7600.0,25.4347,25.4442,25.3778,25.3778,7600.0
2005-06-22 10:15:00,26.73,26.8,26.73,26.78,3300.0,25.3588,25.4252,25.3588,25.4062,3300.0
2005-06-22 10:20:00,26.8,26.84,26.79,26.8,4000.0,25.4252,25.4631,25.4157,25.4252,4000.0
2005-06-22 10:25:00,26.8,27.15,26.75,26.81,9800.0,25.4252,25.7572,25.3778,25.4347,9800.0
2005-06-22 10:30:00,26.81,26.82,26.74,26.8,10700.0,25.4347,25.4442,25.3683,25.4252,10700.0
2005-06-22 10:35:00,26.79,26.79,26.76,26.78,6800.0,25.4157,25.4157,25.3872,25.4062,6800.0
2005-06-22 10:40:00,26.79,26.79,26.78,26.78,4700.0,25.4157,25.4157,25.4062,25.4062,4700.0
2005-06-22 10:45:00,26.78,26.78,26.73,26.74,13300.0,25.4062,25.4062,25.3588,25.3683,13300.0
2005-06-22 10:50:00,26.74,26.76,26.73,26.74,4600.0,25.3683,25.3872,25.3588,25.3683,4600.0
2005-06-22 10:55:00,26.73,26.73,26.73,26.73,1700.0,25.3588,25.3588,25.3588,25.3588,1700.0
2005-06-22 11:00:00,26.74,26.76,26.73,26.73,14500.0,25.3683,25.3872,25.3588,25.3588,14500.0
2005-06-22 11:05:00,26.73,26.74,26.71,26.72,3500.0,25.3588,25.3683,25.3398,25.3493,3500.0
2005-06-22 11:10:00,26.73,26.76,26.73,26.76,4300.0,25.3588,25.3872,25.3588,25.3872,4300.0
2005-06-22 11:15:00,26.75,26.76,26.74,26.74,1900.0,25.3778,25.3872,25.3683,25.3683,1900.0
2005-06-22 11:20:00,26.72,26.74,26.68,26.74,9600.0,25.3493,25.3683,25.3114,25.3683,9600.0
2005-06-22 11:25:00,26.75,26.75,26.71,26.75,4900.0,25.3778,25.3778,25.3398,25.3778,4900.0
2005-06-22 11:30:00,26.74,26.74,26.71,26.73,1900.0,25.3683,25.3683,25.3398,25.3588,1900.0
2005-06-22 11:35:00,26.71,26.75,26.71,26.74,4100.0,25.3398,25.3778,25.3398,25.3683,4100.0
2005-06-22 11:40:00,26.75,26.75,26.74,26.75,1200.0,25.3778,25.3778,25.3683,25.3778,1200.0
2005-06-22 11:45:00,26.75,26.75,26.72,26.73,3800.0,25.3778,25.3778,25.3493,25.3588,3800.0
2005-06-22 11:50:00,26.73,26.75,26.73,26.75,900.0,25.3588,25.3778,25.3588,25.3778,900.0
2005-06-22 11:55:00,26.74,26.75,26.73,26.73,2300.0,25.3683,25.3778,25.3588,25.3588,2300.0
2005-06-22 12:00:00,26.73,26.73,26.7,26.72,3000.0,25.3588,25.3588,25.3303,25.3493,3000.0
2005-06-22 12:05:00,26.72,26.74,26.68,26.74,4300.0,25.3493,25.3683,25.3114,25.3683,4300.0
2005-06-22 12:10:00,26.74,26.75,26.73,26.75,2900.0,25.3683,25.3778,25.3588,25.3778,2900.0
2005-06-22 12:15:00,26.76,26.76,26.74,26.75,2000.0,25.3872,25.3872,25.3683,25.3778,2000.0
2005-06-22 12:20:00,26.72,26.75,26.72,26.74,1100.0,25.3493,25.3778,25.3493,25.3683,1100.0
2005-06-22 12:25:00,26.75,26.75,26.74,26.74,3300.0,25.3778,25.3778,25.3683,25.3683,3300.0
2005-06-22 12:30:00,26.75,26.75,26.71,26.73,2600.0,25.3778,25.3778,25.3398,25.3588,2600.0
2005-06-22 12:35:00,26.74,26.75,26.74,26.75,1800.0,25.3683,25.3778,25.3683,25.3778,1800.0
2005-06-22 12:40:00,26.75,26.75,26.74,26.75,2200.0,25.3778,25.3778,25.3683,25.3778,2200.0
2005-06-22 12:45:00,26.75,26.75,26.74,26.74,2800.0,25.3778,25.3778,25.3683,25.3683,2800.0
2005-06-22 12:50:00,26.73,26.78,26.73,26.77,2700.0,25.3588,25.4062,25.3588,25.3967,2700.0
2005-06-22 12:55:00,26.77,26.77,26.75,26.77,5500.0,25.3967,25.3967,25.3778,25.3967,5500.0
2005-06-22 13:00:00,26.76,26.79,26.75,26.79,1700.0,25.3872,25.4157,25.3778,25.4157,1700.0
2005-06-22 13:05:00,26.78,26.78,26.72,26.74,3700.0,25.4062,25.4062,25.3493,25.3683,3700.0
2005-06-22 13:10:00,26.75,26.76,26.74,26.75,2600.0,25.3778,25.3872,25.3683,25.3778,2600.0
2005-06-22 13:15:00,26.75,26.76,26.75,26.76,5200.0,25.3778,25.3872,25.3778,25.3872,5200.0
2005-06-22 13:20:00,26.76,26.76,26.74,26.74,1800.0,25.3872,25.3872,25.3683,25.3683,1800.0
2005-06-22 13:25:00,26.75,26.75,26.74,26.74,3700.0,25.3778,25.3778,25.3683,25.3683,3700.0
2005-06-22 13:30:00,26.73,26.74,26.73,26.73,3300.0,25.3588,25.3683,25.3588,25.3588,3300.0
2005-06-22 13:35:00,26.73,26.75,26.73,26.75,3000.0,25.3588,25.3778,25.3588,25.3778,3000.0
2005-06-22 13:40:00,26.74,26.75,26.73,26.73,1400.0,25.3683,25.3778,25.3588,25.3588,1400.0
2005-06-22 13:45:00,26.73,26.74,26.7,26.71,6900.0,25.3588,25.3683,25.3303,25.3398,6900.0
2005-06-22 13:50:00,26.71,26.71,26.7,26.7,1700.0,25.3398,25.3398,25.3303,25.3303,1700.0
2005-06-22 13:55:00,26.7,26.7,26.67,26.69,2000.0,25.3303,25.3303,25.3019,25.3208,2000.0
2005-06-22 14:00:00,26.68,26.69,26.63,26.64,6100.0,25.3114,25.3208,25.2639,25.2734,6100.0
2005-06-22 14:05:00,26.64,26.64,26.61,26.61,1300.0,25.2734,25.2734,25.2449,25.2449,1300.0
2005-06-22 14:10:00,26.62,26.66,26.62,26.66,4200.0,25.2544,25.2924,25.2544,25.2924,4200.0
2005-06-22 14:15:00,26.65,26.65,26.62,26.62,1400.0,25.2829,25.2829,25.2544,25.2544,1400.0
2005-06-22 14:20:00,26.62,26.65,26.62,26.65,7000.0,25.2544,25.2829,25.2544,25.2829,7000.0
2005-06-22 14:25:00,26.67,26.67,26.64,26.64,2600.0,25.3019,25.3019,25.2734,25.2734,2600.0
2005-06-22 14:30:00,26.65,26.65,26.62,26.62,1900.0,25.2829,25.2829,25.2544,25.2544,1900.0
2005-06-22 14:35:00,26.62,26.64,26.59,26.6,6400.0,25.2544,25.2734,25.226,25.2355,6400.0
2005-06-22 14:40:00,26.58,26.6,26.58,26.6,36800.0,25.2165,25.2355,25.2165,25.2355,36800.0
2005-06-22 14:45:00,26.6,26.61,26.59,26.6,2900.0,25.2355,25.2449,25.226,25.2355,2900.0
2005-06-22 14:50:00,26.59,26.61,26.56,26.61,5500.0,25.226,25.2449,25.1975,25.2449,5500.0
2005-06-22 14:55:00,26.6,26.61,26.58,26.6,3300.0,25.2355,25.2449,25.2165,25.2355,3300.0
2005-06-22 15:00:00,26.61,26.65,26.59,26.65,3400.0,25.2449,25.2829,25.226,25.2829,3400.0
2005-06-22 15:05:00,26.64,26.65,26.6,26.61,3400.0,25.2734,25.2829,25.2355,25.2449,3400.0
2005-06-22 15:10:00,26.6,26.61,26.59,26.6,1700.0,25.2355,25.2449,25.226,25.2355,1700.0
2005-06-22 15:15:00,26.59,26.6,26.58,26.59,2400.0,25.226,25.2355,25.2165,25.226,2400.0
2005-06-22 15:20:00,26.6,26.6,26.58,26.58,3800.0,25.2355,25.2355,25.2165,25.2165,3800.0
2005-06-22 15:25:00,26.58,26.59,26.58,26.59,3000.0,25.2165,25.226,25.2165,25.226,3000.0
2005-06-22 15:30:00,26.59,26.66,26.59,26.66,17500.0,25.226,25.2924,25.226,25.2924,17500.0
2005-06-22 15:35:00,26.66,26.7,26.66,26.7,46200.0,25.2924,25.3303,25.2924,25.3303,46200.0
2005-06-22 15:40:00,26.7,26.73,26.69,26.73,7900.0,25.3303,25.3588,25.3208,25.3588,7900.0
2005-06-22 15:45:00,26.74,26.75,26.71,26.71,4100.0,25.3683,25.3778,25.3398,25.3398,4100.0
2005-06-22 15:50:00,26.71,26.76,26.71,26.76,27900.0,25.3398,25.3872,25.3398,25.3872,27900.0
2005-06-22 15:55:00,26.74,26.74,26.71,26.72,13000.0,25.3683,25.3683,25.3398,25.3493,13000.0
2005-06-23 09:30:00,26.73,26.73,26.69,26.71,9100.0,25.3588,25.3588,25.3208,25.3398,9100.0
2005-06-23 09:35:00,26.71,26.74,26.65,26.73,2500.0,25.3398,25.3683,25.2829,25.3588,2500.0
2005-06-23 09:40:00,26.68,26.79,26.67,26.79,11500.0,25.3114,25.4157,25.3019,25.4157,11500.0
2005-06-23 09:45:00,26.79,26.9,26.79,26.86,7600.0,25.4157,25.5201,25.4157,25.4821,7600.0
2005-06-23 09:50:00,26.81,26.85,26.74,26.79,9300.0,25.4347,25.4726,25.3683,25.4157,9300.0
2005-06-23 09:55:00,26.78,26.85,26.78,26.85,4600.0,25.4062,25.4726,25.4062,25.4726,4600.0
2005-06-23 10:00:00,26.86,26.86,26.8,26.82,6300.0,25.4821,25.4821,25.4252,25.4442,6300.0
2005-06-23 10:05:00,26.82,26.84,26.8,26.8,3000.0,25.4442,25.4631,25.4252,25.4252,3000.0
2005-06-23 10:10:00,26.81,26.82,26.78,26.79,8500.0,25.4347,25.4442,25.4062,25.4157,8500.0
2005-06-23 10:15:00,26.79,26.8,26.75,26.75,39800.0,25.4157,25.4252,25.3778,25.3778,39800.0
2005-06-23 10:20:00,26.75,26.79,26.75,26.78,5300.0,25.3778,25.4157,25.3778,25.4062,5300.0
2005-06-23 10:25:00,26.78,26.78,26.7,26.71,3100.0,25.4062,25.4062,25.3303,25.3398,3100.0
2005-06-23 10:30:00,26.69,26.75,26.69,26.74,6000.0,25.3208,25.3778,25.3208,25.3683,6000.0
2005-06-23 10:35:00,26.75,26.75,26.69,26.74,3400.0,25.3778,25.3778,25.3208,25.3683,3400.0
2005-06-23 10:40:00,26.73,26.77,26.71,26.74,8800.0,25.3588,25.3967,25.3398,25.3683,8800.0
2005-06-23 10:45:00,26.71,26.75,26.7,26.7,3200.0,25.3398,25.3778,25.3303,25.3303,3200.0
2005-06-23 10:50:00,26.72,26.72,26.7,26.7,3500.0,25.3493,25.3493,25.3303,25.3303,3500.0
2005-06-23 10:55:00,26.7,26.7,26.66,26.69,21200.0,25.3303,25.3303,25.2924,25.3208,21200.0
2005-06-23 11:00:00,26.7,26.71,26.66,26.71,16200.0,25.3303,25.3398,25.2924,25.3398,16200.0
2005-06-23 11:05:00,26.71,26.75,26.71,26.74,4400.0,25.3398,25.3778,25.3398,25.3683,4400.0
2005-06-23 11:10:00,26.72,26.75,26.71,26.75,6900.0,25.3493,25.3778,25.3398,25.3778,6900.0
2005-06-23 11:15:00,26.75,26.77,26.75,26.77,5800.0,25.3778,25.3967,25.3778,25.3967,5800.0
2005-06-23 11:20:00,26.78,26.8,26.78,26.79,5600.0,25.4062,25.4252,25.4062,25.4157,5600.0
2005-06-23 11:25:00,26.8,26.8,26.78,26.78,4400.0,25.4252,25.4252,25.4062,25.4062,4400.0
2005-06-23 11:30:00,26.79,26.79,26.78,26.79,3500.0,25.4157,25.4157,25.4062,25.4157,3500.0
2005-06-23 11:35:00,26.79,26.8,26.78,26.8,3200.0,25.4157,25.4252,25.4062,25.4252,3200.0
2005-06-23 11:40:00,26.8,26.8,26.79,26.8,2700.0,25.4252,25.4252,25.4157,25.4252,2700.0
2005-06-23 11:45:00,26.81,26.81,26.79,26.81,2800.0,25.4347,25.4347,25.4157,25.4347,2800.0
2005-06-23 11:50:00,26.81,26.85,26.8,26.84,13000.0,25.4347,25.4726,25.4252,25.4631,13000.0
2005-06-23 11:55:00,26.84,26.86,26.81,26.83,3500.0,25.4631,25.4821,25.4347,25.4537,3500.0
2005-06-23 12:00:00,26.82,26.83,26.78,26.79,2600.0,25.4442,25.4537,25.4062,25.4157,2600.0
2005-06-23 12:05:00,26.8,26.8,26.76,26.78,2800.0,25.4252,25.4252,25.3872,25.4062,2800.0
2005-06-23 12:10:00,26.78,26.78,26.76,26.77,4300.0,25.4062,25.4062,25.3872,25.3967,4300.0
2005-06-23 12:15:00,26.76,26.8,26.76,26.8,1400.0,25.3872,25.4252,25.3872,25.4252,1400.0
2005-06-23 12:20:00,26.8,26.8,26.76,26.76,5400.0,25.4252,25.4252,25.3872,25.3872,5400.0
2005-06-23 12:25:00,26.76,26.77,26.75,26.76,3300.0,25.3872,25.3967,25.3778,25.3872,3300.0
2005-06-23 12:30:00,26.76,26.76,26.75,26.76,4300.0,25.3872,25.3872,25.3778,25.3872,4300.0
2005-06-23 12:35:00,26.74,26.77,26.74,26.77,3400.0,25.3683,25.3967,25.3683,25.3967,3400.0
2005-06-23 12:40:00,26.75,26.75,26.75,26.75,700.0,25.3778,25.3778,25.3778,25.3778,700.0
2005-06-23 12:45:00,26.75,26.76,26.75,26.75,1600.0,25.3778,25.3872,25.3778,25.3778,1600.0
2005-06-23 12:50:00,26.76,26.76,26.74,26.74,600.0,25.3872,25.3872,25.3683,25.3683,600.0
2005-06-23 12:55:00,26.73,26.75,26.73,26.73,2100.0,25.3588,25.3778,25.3588,25.3588,2100.0
2005-06-23 13:00:00,26.72,26.74,26.72,26.73,2500.0,25.3493,25.3683,25.3493,25.3588,2500.0
2005-06-23 13:05:00,26.72,26.73,26.69,26.69,4300.0,25.3493,25.3588,25.3208,25.3208,4300.0
2005-06-23 13:10:00,26.69,26.72,26.68,26.7,3800.0,25.3208,25.3493,25.3114,25.3303,3800.0
2005-06-23 13:15:00,26.7,26.72,26.7,26.71,700.0,25.3303,25.3493,25.3303,25.3398,700.0
2005-06-23 13:20:00,26.71,26.72,26.71,26.71,1100.0,25.3398,25.3493,25.3398,25.3398,1100.0
2005-06-23 13:25:00,26.7,26.72,26.7,26.72,1100.0,25.3303,25.3493,25.3303,25.3493,1100.0
2005-06-23 13:30:00,26.71,26.71,26.69,26.71,3800.0,25.3398,25.3398,25.3208,25.3398,3800.0
2005-06-23 13:35:00,26.71,26.73,26.61,26.61,6600.0,25.3398,25.3588,25.2449,25.2449,6600.0
2005-06-23 13:40:00,26.6,26.64,26.58,26.59,6100.0,25.2355,25.2734,25.2165,25.226,6100.0
2005-06-23 13:45:00,26.6,26.64,26.56,26.59,6600.0,25.2355,25.2734,25.1975,25.226,6600.0
2005-06-23 13:50:00,26.59,26.6,26.5,26.59,7500.0,25.226,25.2355,25.1406,25.226,7500.0
2005-06-23 13:55:00,26.57,26.6,26.56,26.6,3600.0,25.207,25.2355,25.1975,25.2355,3600.0
2005-06-23 14:00:00,26.59,26.63,26.59,26.6,4900.0,25.226,25.2639,25.226,25.2355,4900.0
2005-06-23 14:05:00,26.61,26.64,26.6,26.64,5400.0,25.2449,25.2734,25.2355,25.2734,5400.0
2005-06-23 14:10:00,26.65,26.65,26.59,26.59,6300.0,25.2829,25.2829,25.226,25.226,6300.0
2005-06-23 14:15:00,26.6,26.66,26.6,26.66,3200.0,25.2355,25.2924,25.2355,25.2924,3200.0
2005-06-23 14:20:00,26.66,26.7,26.66,26.69,11400.0,25.2924,25.3303,25.2924,25.3208,11400.0
2005-06-23 14:25:00,26.71,26.72,26.7,26.7,7300.0,25.3398,25.3493,25.3303,25.3303,7300.0
2005-06-23 14:30:00,26.7,26.72,26.7,26.72,5200.0,25.3303,25.3493,25.3303,25.3493,5200.0
2005-06-23 14:35:00,26.73,26.75,26.72,26.75,2600.0,25.3588,25.3778,25.3493,25.3778,2600.0
2005-06-23 14:40:00,26.74,26.75,26.7,26.71,3800.0,25.3683,25.3778,25.3303,25.3398,3800.0
2005-06-23 14:45:00,26.71,26.72,26.7,26.72,3500.0,25.3398,25.3493,25.3303,25.3493,3500.0
2005-06-23 14:50:00,26.73,26.74,26.67,26.69,8500.0,25.3588,25.3683,25.3019,25.3208,8500.0
2005-06-23 14:55:00,26.69,26.7,26.69,26.7,3500.0,25.3208,25.3303,25.3208,25.3303,3500.0
2005-06-23 15:00:00,26.7,26.7,26.68,26.68,2500.0,25.3303,25.3303,25.3114,25.3114,2500.0
2005-06-23 15:05:00,26.68,26.7,26.5,26.67,10500.0,25.3114,25.3303,25.1406,25.3019,10500.0
2005-06-23 15:10:00,26.67,26.73,26.67,26.69,14100.0,25.3019,25.3588,25.3019,25.3208,14100.0
2005-06-23 15:15:00,26.71,26.72,26.69,26.69,4300.0,25.3398,25.3493,25.3208,25.3208,4300.0
2005-06-23 15:20:00,26.67,26.68,26.65,26.68,6900.0,25.3019,25.3114,25.2829,25.3114,6900.0
2005-06-23 15:25:00,26.69,26.7,26.6,26.61,9600.0,25.3208,25.3303,25.2355,25.2449,9600.0
2005-06-23 15:30:00,26.63,26.71,26.62,26.69,15100.0,25.2639,25.3398,25.2544,25.3208,15100.0
2005-06-23 15:35:00,26.7,26.7,26.65,26.65,9200.0,25.3303,25.3303,25.2829,25.2829,9200.0
2005-06-23 15:40:00,26.65,26.66,26.62,26.65,9000.0,25.2829,25.2924,25.2544,25.2829,9000.0
2005-06-23 15:45:00,26.65,26.69,26.65,26.69,9500.0,25.2829,25.3208,25.2829,25.3208,9500.0
2005-06-23 15:50:00,26.69,26.69,26.62,26.66,14000.0,25.3208,25.3208,25.2544,25.2924,14000.0
2005-06-23 15:55:00,26.65,26.68,26.6,26.6,24800.0,25.2829,25.3114,25.2355,25.2355,24800.0
2005-06-24 09:30:00,26.9,27.04,26.88,27.02,63200.0,25.5201,25.6529,25.5011,25.6339,63200.0
2005-06-24 09:35:00,27.04,27.04,26.96,26.97,22200.0,25.6529,25.6529,25.577,25.5865,22200.0
2005-06-24 09:40:00,26.97,27.0,26.94,27.0,22800.0,25.5865,25.6149,25.558,25.6149,22800.0
2005-06-24 09:45:00,27.0,27.0,26.86,26.99,24400.0,25.6149,25.6149,25.4821,25.6054,24400.0
2005-06-24 09:50:00,26.99,27.0,26.99,27.0,22000.0,25.6054,25.6149,25.6054,25.6149,22000.0
2005-06-24 09:55:00,27.0,27.05,26.99,27.05,40600.0,25.6149,25.6624,25.6054,25.6624,40600.0
2005-06-24 10:00:00,27.05,27.18,27.05,27.11,62100.0,25.6624,25.7857,25.6624,25.7193,62100.0
2005-06-24 10:05:00,27.11,27.11,27.06,27.09,29900.0,25.7193,25.7193,25.6719,25.7003,29900.0
2005-06-24 10:10:00,27.09,27.1,27.08,27.09,21100.0,25.7003,25.7098,25.6908,25.7003,21100.0
2005-06-24 10:15:00,27.09,27.15,27.06,27.1,66000.0,25.7003,25.7572,25.6719,25.7098,66000.0
2005-06-24 10:20:00,27.1,27.11,27.08,27.08,33800.0,25.7098,25.7193,25.6908,25.6908,33800.0
2005-06-24 10:25:00,27.08,27.09,27.05,27.08,11400.0,25.6908,25.7003,25.6624,25.6908,11400.0
2005-06-24 10:30:00,27.08,27.08,27.07,27.08,12900.0,25.6908,25.6908,25.6813,25.6908,12900.0
2005-06-24 10:35:00,27.08,27.08,27.07,27.08,22800.0,25.6908,25.6908,25.6813,25.6908,22800.0
2005-06-24 10:40:00,27.08,27.08,27.04,27.04,50200.0,25.6908,25.6908,25.6529,25.6529,50200.0
2005-06-24 10:45:00,27.04,27.04,26.96,26.96,48300.0,25.6529,25.6529,25.577,25.577,48300.0
2005-06-24 10:50:00,26.97,26.97,26.93,26.95,9100.0,25.5865,25.5865,25.5485,25.5675,9100.0
2005-06-24 10:55:00,26.95,26.99,26.94,26.97,26600.0,25.5675,25.6054,25.558,25.5865,26600.0
2005-06-24 11:00:00,26.96,26.99,26.95,26.96,6800.0,25.577,25.6054,25.5675,25.577,6800.0
2005-06-24 11:05:00,26.96,26.96,26.93,26.93,6200.0,25.577,25.577,25.5485,25.5485,6200.0
2005-06-24 11:10:00,26.91,26.93,26.91,26.92,8400.0,25.5296,25.5485,25.5296,25.539,8400.0
2005-06-24 11:15:00,26.93,26.97,26.91,26.91,11500.0,25.5485,25.5865,25.5296,25.5296,11500.0
2005-06-24 11:20:00,26.91,26.92,26.9,26.91,18300.0,25.5296,25.539,25.5201,25.5296,18300.0
2005-06-24 11:25:00,26.91,26.91,26.89,26.89,37100.0,25.5296,25.5296,25.5106,25.5106,37100.0
2005-06-24 11:30:00,26.89,26.9,26.89,26.9,10200.0,25.5106,25.5201,25.5106,25.5201,10200.0
2005-06-24 11:35:00,26.9,26.94,26.89,26.9,29900.0,25.5201,25.558,25.5106,25.5201,29900.0
2005-06-24 11:40:00,26.9,26.92,26.89,26.92,13200.0,25.5201,25.539,25.5106,25.539,13200.0
2005-06-24 11:45:00,26.92,26.92,26.87,26.88,10200.0,25.539,25.539,25.4916,25.5011,10200.0
2005-06-24 11:50:00,26.88,26.88,26.87,26.88,3300.0,25.5011,25.5011,25.4916,25.5011,3300.0
2005-06-24 11:55:00,26.86,26.88,26.86,26.88,6800.0,25.4821,25.5011,25.4821,25.5011,6800.0
2005-06-24 12:00:00,26.87,26.89,26.85,26.86,33800.0,25.4916,25.5106,25.4726,25.4821,33800.0
2005-06-24 12:05:00,26.86,26.87,26.83,26.85,7600.0,25.4821,25.4916,25.4537,25.4726,7600.0
2005-06-24 12:10:00,26.85,26.87,26.85,26.87,4000.0,25.4726,25.4916,25.4726,25.4916,4000.0
2005-06-24 12:15:00,26.86,26.9,26.85,26.87,7800.0,25.4821,25.5201,25.4726,25.4916,7800.0
2005-06-24 12:20:00,26.87,26.88,26.87,26.88,2600.0,25.4916,25.5011,25.4916,25.5011,2600.0
2005-06-24 12:25:00,26.88,26.88,26.85,26.86,5500.0,25.5011,25.5011,25.4726,25.4821,5500.0
2005-06-24 12:30:00,26.87,26.89,26.87,26.89,13300.0,25.4916,25.5106,25.4916,25.5106,13300.0
2005-06-24 12:35:00,26.89,26.89,26.88,26.89,3000.0,25.5106,25.5106,25.5011,25.5106,3000.0
2005-06-24 12:40:00,26.89,26.9,26.88,26.89,3800.0,25.5106,25.5201,25.5011,25.5106,3800.0
2005-06-24 12:45:00,26.89,26.89,26.88,26.89,1600.0,25.5106,25.5106,25.5011,25.5106,1600.0
2005-06-24 12:50:00,26.89,26.89,26.89,26.89,1200.0,25.5106,25.5106,25.5106,25.5106,1200.0
2005-06-24 12:55:00,26.89,26.89,26.88,26.88,2000.0,25.5106,25.5106,25.5011,25.5011,2000.0
2005-06-24 13:00:00,26.89,26.9,26.88,26.89,1600.0,25.5106,25.5201,25.5011,25.5106,1600.0
2005-06-24 13:05:00,26.89,26.89,26.88,26.89,1100.0,25.5106,25.5106,25.5011,25.5106,1100.0
2005-06-24 13:10:00,26.89,26.89,26.87,26.89,4800.0,25.5106,25.5106,25.4916,25.5106,4800.0
2005-06-24 13:15:00,26.89,26.9,26.88,26.9,20200.0,25.5106,25.5201,25.5011,25.5201,20200.0
2005-06-24 13:20:00,26.9,26.92,26.89,26.92,9200.0,25.5201,25.539,25.5106,25.539,9200.0
2005-06-24 13:25:00,26.91,26.92,26.89,26.89,7700.0,25.5296,25.539,25.5106,25.5106,7700.0
2005-06-24 13:30:00,26.89,26.89,26.86,26.88,4900.0,25.5106,25.5106,25.4821,25.5011,4900.0
2005-06-24 13:35:00,26.88,26.89,26.88,26.89,3700.0,25.5011,25.5106,25.5011,25.5106,3700.0
2005-06-24 13:40:00,26.88,26.89,26.87,26.88,3500.0,25.5011,25.5106,25.4916,25.5011,3500.0
2005-06-24 13:45:00,26.88,26.88,26.86,26.86,5600.0,25.5011,25.5011,25.4821,25.4821,5600.0
2005-06-24 13:50:00,26.86,26.86,26.83,26.84,8700.0,25.4821,25.4821,25.4537,25.4631,8700.0
2005-06-24 13:55:00,26.84,26.84,26.82,26.82,8700.0,25.4631,25.4631,25.4442,25.4442,8700.0
2005-06-24 14:00:00,26.82,26.82,26.79,26.79,6600.0,25.4442,25.4442,25.4157,25.4157,6600.0
2005-06-24 14:05:00,26.79,26.81,26.79,26.8,6500.0,25.4157,25.4347,25.4157,25.4252,6500.0
2005-06-24 14:10:00,26.81,26.85,26.81,26.84,5800.0,25.4347,25.4726,25.4347,25.4631,5800.0
2005-06-24 14:15:00,26.84,26.86,26.79,26.79,8300.0,25.4631,25.4821,25.4157,25.4157,8300.0
2005-06-24 14:20:00,26.79,26.8,26.78,26.78,6400.0,25.4157,25.4252,25.4062,25.4062,6400.0
2005-06-24 14:25:00,26.78,26.79,26.76,26.79,6900.0,25.4062,25.4157,25.3872,25.4157,6900.0
2005-06-24 14:30:00,26.79,26.8,26.78,26.79,7600.0,25.4157,25.4252,25.4062,25.4157,7600.0
2005-06-24 14:35:00,26.79,26.79,26.78,26.79,7000.0,25.4157,25.4157,25.4062,25.4157,7000.0
2005-06-24 14:40:00,26.79,26.79,26.78,26.78,4200.0,25.4157,25.4157,25.4062,25.4062,4200.0
2005-06-24 14:45:00,26.78,26.79,26.75,26.79,13200.0,25.4062,25.4157,25.3778,25.4157,13200.0
2005-06-24 14:50:00,26.79,26.79,26.77,26.78,21300.0,25.4157,25.4157,25.3967,25.4062,21300.0
2005-06-24 14:55:00,26.78,26.79,26.77,26.79,10300.0,25.4062,25.4157,25.3967,25.4157,10300.0
2005-06-24 15:00:00,26.78,26.79,26.78,26.79,10900.0,25.4062,25.4157,25.4062,25.4157,10900.0
2005-06-24 15:05:00,26.78,26.79,26.77,26.78,9700.0,25.4062,25.4157,25.3967,25.4062,9700.0
2005-06-24 15:10:00,26.77,26.79,26.77,26.78,13300.0,25.3967,25.4157,25.3967,25.4062,13300.0
2005-06-24 15:15:00,26.78,26.79,26.77,26.79,10200.0,25.4062,25.4157,25.3967,25.4157,10200.0
2005-06-24 15:20:00,26.77,26.79,26.76,26.77,16700.0,25.3967,25.4157,25.3872,25.3967,16700.0
2005-06-24 15:25:00,26.77,26.77,26.76,26.77,15800.0,25.3967,25.3967,25.3872,25.3967,15800.0
2005-06-24 15:30:00,26.77,26.77,26.76,26.77,12200.0,25.3967,25.3967,25.3872,25.3967,12200.0
2005-06-24 15:35:00,26.77,26.81,26.76,26.81,20100.0,25.3967,25.4347,25.3872,25.4347,20100.0
2005-06-24 15:40:00,26.8,26.81,26.77,26.77,21100.0,25.4252,25.4347,25.3967,25.3967,21100.0
2005-06-24 15:45:00,26.78,26.84,26.77,26.84,40800.0,25.4062,25.4631,25.3967,25.4631,40800.0
2005-06-24 15:50:00,26.85,26.85,26.79,26.79,34100.0,25.4726,25.4726,25.4157,25.4157,34100.0
2005-06-24 15:55:00,26.79,26.8,26.79,26.79,11600.0,25.4157,25.4252,25.4157,25.4157,11600.0
2005-06-27 09:30:00,26.81,26.82,26.74,26.75,44700.0,25.4347,25.4442,25.3683,25.3778,44700.0
2005-06-27 09:35:00,26.74,26.81,26.73,26.81,8000.0,25.3683,25.4347,25.3588,25.4347,8000.0
2005-06-27 09:40:00,26.81,26.84,26.68,26.69,25300.0,25.4347,25.4631,25.3114,25.3208,25300.0
2005-06-27 09:45:00,26.69,26.69,26.42,26.43,20800.0,25.3208,25.3208,25.0647,25.0742,20800.0
2005-06-27 09:50:00,26.44,26.51,26.43,26.47,12400.0,25.0837,25.1501,25.0742,25.1121,12400.0
2005-06-27 09:55:00,26.47,26.63,26.47,26.6,13300.0,25.1121,25.2639,25.1121,25.2355,13300.0
2005-06-27 10:00:00,26.6,26.64,26.55,26.63,6900.0,25.2355,25.2734,25.188,25.2639,6900.0
2005-06-27 10:05:00,26.64,26.66,26.63,26.63,12500.0,25.2734,25.2924,25.2639,25.2639,12500.0
2005-06-27 10:10:00,26.63,26.63,26.6,26.62,7500.0,25.2639,25.2639,25.2355,25.2544,7500.0
2005-06-27 10:15:00,26.63,26.67,26.61,26.67,144300.0,25.2639,25.3019,25.2449,25.3019,144300.0
2005-06-27 10:20:00,26.68,26.68,26.62,26.65,11600.0,25.3114,25.3114,25.2544,25.2829,11600.0
2005-06-27 10:25:00,26.66,26.7,26.62,26.69,16400.0,25.2924,25.3303,25.2544,25.3208,16400.0
2005-06-27 10:30:00,26.7,26.75,26.68,26.74,21600.0,25.3303,25.3778,25.3114,25.3683,21600.0
2005-06-27 10:35:00,26.73,26.74,26.72,26.74,16600.0,25.3588,25.3683,25.3493,25.3683,16600.0
2005-06-27 10:40:00,26.73,26.75,26.73,26.75,14100.0,25.3588,25.3778,25.3588,25.3778,14100.0
2005-06-27 10:45:00,26.74,26.75,26.71,26.74,15400.0,25.3683,25.3778,25.3398,25.3683,15400.0
2005-06-27 10:50:00,26.74,26.75,26.73,26.73,11200.0,25.3683,25.3778,25.3588,25.3588,11200.0
2005-06-27 10:55:00,26.74,26.74,26.7,26.72,15400.0,25.3683,25.3683,25.3303,25.3493,15400.0
2005-06-27 11:00:00,26.73,26.74,26.71,26.73,6700.0,25.3588,25.3683,25.3398,25.3588,6700.0
2005-06-27 11:05:00,26.72,26.75,26.71,26.74,7700.0,25.3493,25.3778,25.3398,25.3683,7700.0
2005-06-27 11:10:00,26.74,26.74,26.71,26.72,9900.0,25.3683,25.3683,25.3398,25.3493,9900.0
2005-06-27 11:15:00,26.72,26.72,26.68,26.7,14100.0,25.3493,25.3493,25.3114,25.3303,14100.0
2005-06-27 11:20:00,26.7,26.7,26.66,26.68,25000.0,25.3303,25.3303,25.2924,25.3114,25000.0
2005-06-27 11:25:00,26.66,26.66,26.64,26.65,24900.0,25.2924,25.2924,25.2734,25.2829,24900.0
2005-06-27 11:30:00,26.65,26.65,26.63,26.64,23600.0,25.2829,25.2829,25.2639,25.2734,23600.0
2005-06-27 11:35:00,26.64,26.65,26.6,26.6,10600.0,25.2734,25.2829,25.2355,25.2355,10600.0
2005-06-27 11:40:00,26.61,26.65,26.6,26.64,36700.0,25.2449,25.2829,25.2355,25.2734,36700.0
2005-06-27 11:45:00,26.63,26.64,26.63,26.64,6800.0,25.2639,25.2734,25.2639,25.2734,6800.0
2005-06-27 11:50:00,26.63,26.64,26.61,26.62,9000.0,25.2639,25.2734,25.2449,25.2544,9000.0
2005-06-27 11:55:00,26.62,26.62,26.6,26.61,4100.0,25.2544,25.2544,25.2355,25.2449,4100.0
2005-06-27 12:00:00,26.61,26.61,26.6,26.6,4600.0,25.2449,25.2449,25.2355,25.2355,4600.0
2005-06-27 12:05:00,26.6,26.61,26.6,26.61,6200.0,25.2355,25.2449,25.2355,25.2449,6200.0
2005-06-27 12:10:00,26.61,26.61,26.6,26.6,16800.0,25.2449,25.2449,25.2355,25.2355,16800.0
2005-06-27 12:15:00,26.6,26.6,26.59,26.59,3400.0,25.2355,25.2355,25.226,25.226,3400.0
2005-06-27 12:20:00,26.6,26.6,26.55,26.56,20400.0,25.2355,25.2355,25.188,25.1975,20400.0
2005-06-27 12:25:00,26.56,26.58,26.56,26.58,5000.0,25.1975,25.2165,25.1975,25.2165,5000.0
2005-06-27 12:30:00,26.58,26.59,26.57,26.58,2400.0,25.2165,25.226,25.207,25.2165,2400.0
2005-06-27 12:35:00,26.58,26.59,26.57,26.57,3500.0,25.2165,25.226,25.207,25.207,3500.0
2005-06-27 12:40:00,26.58,26.58,26.55,26.58,3200.0,25.2165,25.2165,25.188,25.2165,3200.0
2005-06-27 12:45:00,26.56,26.57,26.56,26.56,2100.0,25.1975,25.207,25.1975,25.1975,2100.0
2005-06-27 12:50:00,26.56,26.56,26.54,26.54,1700.0,25.1975,25.1975,25.1785,25.1785,1700.0
2005-06-27 12:55:00,26.54,26.54,26.52,26.52,1500.0,25.1785,25.1785,25.1596,25.1596,1500.0
2005-06-27 13:00:00,26.52,26.54,26.49,26.52,3600.0,25.1596,25.1785,25.1311,25.1596,3600.0
2005-06-27 13:05:00,26.52,26.52,26.47,26.5,6600.0,25.1596,25.1596,25.1121,25.1406,6600.0
2005-06-27 13:10:00,26.47,26.49,26.46,26.49,6600.0,25.1121,25.1311,25.1026,25.1311,6600.0
2005-06-27 13:15:00,26.48,26.48,26.45,26.46,11000.0,25.1216,25.1216,25.0932,25.1026,11000.0
2005-06-27 13:20:00,26.45,26.47,26.43,26.46,7800.0,25.0932,25.1121,25.0742,25.1026,7800.0
2005-06-27 13:25:00,26.46,26.48,26.46,26.47,5200.0,25.1026,25.1216,25.1026,25.1121,5200.0
2005-06-27 13:30:00,26.47,26.48,26.46,26.48,2700.0,25.1121,25.1216,25.1026,25.1216,2700.0
2005-06-27 13:35:00,26.49,26.52,26.48,26.52,6900.0,25.1311,25.1596,25.1216,25.1596,6900.0
2005-06-27 13:40:00,26.51,26.52,26.5,26.51,4000.0,25.1501,25.1596,25.1406,25.1501,4000.0
2005-06-27 13:45:00,26.51,26.51,26.5,26.5,4700.0,25.1501,25.1501,25.1406,25.1406,4700.0
2005-06-27 13:50:00,26.5,26.54,26.5,26.51,3100.0,25.1406,25.1785,25.1406,25.1501,3100.0
2005-06-27 13:55:00,26.52,26.52,26.47,26.47,4900.0,25.1596,25.1596,25.1121,25.1121,4900.0
2005-06-27 14:00:00,26.47,26.48,26.43,26.47,3800.0,25.1121,25.1216,25.0742,25.1121,3800.0
2005-06-27 14:05:00,26.48,26.5,26.48,26.49,4500.0,25.1216,25.1406,25.1216,25.1311,4500.0
2005-06-27 14:10:00,26.49,26.5,26.49,26.5,2500.0,25.1311,25.1406,25.1311,25.1406,2500.0
2005-06-27 14:15:00,26.49,26.49,26.47,26.48,2300.0,25.1311,25.1311,25.1121,25.1216,2300.0
2005-06-27 14:20:00,26.49,26.49,26.45,26.46,3300.0,25.1311,25.1311,25.0932,25.1026,3300.0
2005-06-27 14:25:00,26.45,26.46,26.45,26.46,3100.0,25.0932,25.1026,25.0932,25.1026,3100.0
2005-06-27 14:30:00,26.47,26.49,26.46,26.49,4900.0,25.1121,25.1311,25.1026,25.1311,4900.0
2005-06-27 14:35:00,26.49,26.51,26.48,26.48,7100.0,25.1311,25.1501,25.1216,25.1216,7100.0
2005-06-27 14:40:00,26.48,26.49,26.46,26.46,5700.0,25.1216,25.1311,25.1026,25.1026,5700.0
2005-06-27 14:45:00,26.47,26.48,26.46,26.48,1800.0,25.1121,25.1216,25.1026,25.1216,1800.0
2005-06-27 14:50:00,26.48,26.51,26.48,26.5,3200.0,25.1216,25.1501,25.1216,25.1406,3200.0
2005-06-27 14:55:00,26.5,26.52,26.49,26.49,5500.0,25.1406,25.1596,25.1311,25.1311,5500.0
2005-06-27 15:00:00,26.49,26.51,26.49,26.5,2600.0,25.1311,25.1501,25.1311,25.1406,2600.0
2005-06-27 15:05:00,26.51,26.54,26.51,26.54,8300.0,25.1501,25.1785,25.1501,25.1785,8300.0
2005-06-27 15:10:00,26.55,26.56,26.54,26.55,5500.0,25.188,25.1975,25.1785,25.188,5500.0
2005-06-27 15:15:00,26.56,26.58,26.55,26.58,5800.0,25.1975,25.2165,25.188,25.2165,5800.0
2005-06-27 15:20:00,26.57,26.58,26.56,26.56,4000.0,25.207,25.2165,25.1975,25.1975,4000.0
2005-06-27 15:25:00,26.57,26.58,26.55,26.55,37200.0,25.207,25.2165,25.188,25.188,37200.0
2005-06-27 15:30:00,26.56,26.57,26.55,26.57,10900.0,25.1975,25.207,25.188,25.207,10900.0
2005-06-27 15:35:00,26.57,26.57,26.55,26.56,7800.0,25.207,25.207,25.188,25.1975,7800.0
2005-06-27 15:40:00,26.56,26.56,26.55,26.55,8000.0,25.1975,25.1975,25.188,25.188,8000.0
2005-06-27 15:45:00,26.55,26.56,26.53,26.55,11000.0,25.188,25.1975,25.169,25.188,11000.0
2005-06-27 15:50:00,26.55,26.55,26.49,26.49,41400.0,25.188,25.188,25.1311,25.1311,41400.0
2005-06-27 15:55:00,26.5,26.5,26.49,26.5,33600.0,25.1406,25.1406,25.1311,25.1406,33600.0
2005-06-28 09:30:00,26.49,26.55,26.49,26.51,31200.0,25.1311,25.188,25.1311,25.1501,31200.0
2005-06-28 09:35:00,26.5,26.51,26.42,26.46,5500.0,25.1406,25.1501,25.0647,25.1026,5500.0
2005-06-28 09:40:00,26.47,26.59,26.46,26.55,15200.0,25.1121,25.226,25.1026,25.188,15200.0
2005-06-28 09:45:00,26.54,26.56,26.52,26.55,4600.0,25.1785,25.1975,25.1596,25.188,4600.0
2005-06-28 09:50:00,26.55,26.55,26.52,26.53,4000.0,25.188,25.188,25.1596,25.169,4000.0
2005-06-28 09:55:00,26.53,26.55,26.53,26.55,5600.0,25.169,25.188,25.169,25.188,5600.0
2005-06-28 10:00:00,26.54,26.57,26.5,26.57,23800.0,25.1785,25.207,25.1406,25.207,23800.0
2005-06-28 10:05:00,26.57,26.6,26.57,26.59,4300.0,25.207,25.2355,25.207,25.226,4300.0
2005-06-28 10:10:00,26.6,26.6,26.59,26.6,12200.0,25.2355,25.2355,25.226,25.2355,12200.0
2005-06-28 10:15:00,26.6,26.72,26.6,26.71,45400.0,25.2355,25.3493,25.2355,25.3398,45400.0
2005-06-28 10:20:00,26.72,26.72,26.69,26.7,7000.0,25.3493,25.3493,25.3208,25.3303,7000.0
2005-06-28 10:25:00,26.7,26.71,26.67,26.7,7200.0,25.3303,25.3398,25.3019,25.3303,7200.0
2005-06-28 10:30:00,26.69,26.7,26.67,26.7,5000.0,25.3208,25.3303,25.3019,25.3303,5000.0
2005-06-28 10:35:00,26.7,26.72,26.68,26.7,19300.0,25.3303,25.3493,25.3114,25.3303,19300.0
2005-06-28 10:40:00,26.7,26.71,26.68,26.69,7500.0,25.3303,25.3398,25.3114,25.3208,7500.0
2005-06-28 10:45:00,26.69,26.69,26.67,26.67,4200.0,25.3208,25.3208,25.3019,25.3019,4200.0
2005-06-28 10:50:00,26.68,26.7,26.68,26.69,8900.0,25.3114,25.3303,25.3114,25.3208,8900.0
2005-06-28 10:55:00,26.69,26.7,26.67,26.7,5600.0,25.3208,25.3303,25.3019,25.3303,5600.0
2005-06-28 11:00:00,26.7,26.71,26.69,26.7,8300.0,25.3303,25.3398,25.3208,25.3303,8300.0
2005-06-28 11:05:00,26.7,26.7,26.67,26.69,4400.0,25.3303,25.3303,25.3019,25.3208,4400.0
2005-06-28 11:10:00,26.69,26.69,26.67,26.69,2300.0,25.3208,25.3208,25.3019,25.3208,2300.0
2005-06-28 11:15:00,26.7,26.7,26.69,26.7,4900.0,25.3303,25.3303,25.3208,25.3303,4900.0
2005-06-28 11:20:00,26.7,26.7,26.69,26.7,3700.0,25.3303,25.3303,25.3208,25.3303,3700.0
2005-06-28 11:25:00,26.7,26.7,26.69,26.7,4700.0,25.3303,25.3303,25.3208,25.3303,4700.0
2005-06-28 11:30:00,26.7,26.7,26.67,26.7,5100.0,25.3303,25.3303,25.3019,25.3303,5100.0
2005-06-28 11:35:00,26.7,26.7,26.63,26.65,42000.0,25.3303,25.3303,25.2639,25.2829,42000.0
2005-06-28 11:40:00,26.66,26.69,26.66,26.67,3000.0,25.2924,25.3208,25.2924,25.3019,3000.0
2005-06-28 11:45:00,26.68,26.69,26.67,26.69,2300.0,25.3114,25.3208,25.3019,25.3208,2300.0
2005-06-28 11:50:00,26.7,26.71,26.68,26.69,4900.0,25.3303,25.3398,25.3114,25.3208,4900.0
2005-06-28 11:55:00,26.7,26.71,26.69,26.69,3700.0,25.3303,25.3398,25.3208,25.3208,3700.0
2005-06-28 12:00:00,26.7,26.71,26.7,26.71,6000.0,25.3303,25.3398,25.3303,25.3398,6000.0
2005-06-28 12:05:00,26.72,26.72,26.7,26.7,3400.0,25.3493,25.3493,25.3303,25.3303,3400.0
2005-06-28 12:10:00,26.7,26.71,26.69,26.7,4500.0,25.3303,25.3398,25.3208,25.3303,4500.0
2005-06-28 12:15:00,26.7,26.71,26.67,26.67,7700.0,25.3303,25.3398,25.3019,25.3019,7700.0
2005-06-28 12:20:00,26.7,26.72,26.7,26.7,3400.0,25.3303,25.3493,25.3303,25.3303,3400.0
2005-06-28 12:25:00,26.7,26.7,26.7,26.7,2000.0,25.3303,25.3303,25.3303,25.3303,2000.0
2005-06-28 12:30:00,26.71,26.71,26.69,26.69,3000.0,25.3398,25.3398,25.3208,25.3208,3000.0
2005-06-28 12:35:00,26.7,26.7,26.68,26.69,4700.0,25.3303,25.3303,25.3114,25.3208,4700.0
2005-06-28 12:40:00,26.68,26.7,26.68,26.7,1600.0,25.3114,25.3303,25.3114,25.3303,1600.0
2005-06-28 12:45:00,26.7,26.71,26.69,26.69,2300.0,25.3303,25.3398,25.3208,25.3208,2300.0
2005-06-28 12:50:00,26.7,26.72,26.7,26.7,6600.0,25.3303,25.3493,25.3303,25.3303,6600.0
2005-06-28 12:55:00,26.71,26.71,26.69,26.69,4200.0,25.3398,25.3398,25.3208,25.3208,4200.0
2005-06-28 13:00:00,26.68,26.7,26.68,26.7,2400.0,25.3114,25.3303,25.3114,25.3303,2400.0
2005-06-28 13:05:00,26.69,26.71,26.68,26.7,14400.0,25.3208,25.3398,25.3114,25.3303,14400.0
2005-06-28 13:10:00,26.7,26.72,26.69,26.7,7500.0,25.3303,25.3493,25.3208,25.3303,7500.0
2005-06-28 13:15:00,26.7,26.72,26.7,26.71,4000.0,25.3303,25.3493,25.3303,25.3398,4000.0
2005-06-28 13:20:00,26.71,26.73,26.71,26.73,4700.0,25.3398,25.3588,25.3398,25.3588,4700.0
2005-06-28 13:25:00,26.73,26.75,26.71,26.75,20600.0,25.3588,25.3778,25.3398,25.3778,20600.0
2005-06-28 13:30:00,26.74,26.74,26.7,26.71,7500.0,25.3683,25.3683,25.3303,25.3398,7500.0
2005-06-28 13:35:00,26.71,26.71,26.7,26.71,5000.0,25.3398,25.3398,25.3303,25.3398,5000.0
2005-06-28 13:40:00,26.71,26.73,26.71,26.73,4800.0,25.3398,25.3588,25.3398,25.3588,4800.0
2005-06-28 13:45:00,26.73,26.74,26.72,26.72,3700.0,25.3588,25.3683,25.3493,25.3493,3700.0
2005-06-28 13:50:00,26.73,26.73,26.71,26.72,6300.0,25.3588,25.3588,25.3398,25.3493,6300.0
2005-06-28 13:55:00,26.72,26.72,26.71,26.71,4900.0,25.3493,25.3493,25.3398,25.3398,4900.0
2005-06-28 14:00:00,26.71,26.72,26.71,26.71,9200.0,25.3398,25.3493,25.3398,25.3398,9200.0
2005-06-28 14:05:00,26.71,26.73,26.7,26.7,21200.0,25.3398,25.3588,25.3303,25.3303,21200.0
2005-06-28 14:10:00,26.7,26.72,26.7,26.71,6800.0,25.3303,25.3493,25.3303,25.3398,6800.0
2005-06-28 14:15:00,26.72,26.72,26.68,26.68,7500.0,25.3493,25.3493,25.3114,25.3114,7500.0
2005-06-28 14:20:00,26.67,26.68,26.66,26.67,2600.0,25.3019,25.3114,25.2924,25.3019,2600.0
2005-06-28 14:25:00,26.67,26.68,26.67,26.68,8200.0,25.3019,25.3114,25.3019,25.3114,8200.0
2005-06-28 14:30:00,26.67,26.68,26.67,26.68,34300.0,25.3019,25.3114,25.3019,25.3114,34300.0
2005-06-28 14:35:00,26.68,26.7,26.68,26.68,8300.0,25.3114,25.3303,25.3114,25.3114,8300.0
2005-06-28 14:40:00,26.68,26.7,26.68,26.7,13200.0,25.3114,25.3303,25.3114,25.3303,13200.0
2005-06-28 14:45:00,26.7,26.7,26.68,26.68,8800.0,25.3303,25.3303,25.3114,25.3114,8800.0
2005-06-28 14:50:00,26.7,26.7,26.69,26.69,23200.0,25.3303,25.3303,25.3208,25.3208,23200.0
2005-06-28 14:55:00,26.69,26.7,26.69,26.69,9600.0,25.3208,25.3303,25.3208,25.3208,9600.0
2005-06-28 15:00:00,26.69,26.69,26.67,26.68,11600.0,25.3208,25.3208,25.3019,25.3114,11600.0
2005-06-28 15:05:00,26.68,26.7,26.68,26.69,3400.0,25.3114,25.3303,25.3114,25.3208,3400.0
2005-06-28 15:10:00,26.7,26.7,26.68,26.68,10900.0,25.3303,25.3303,25.3114,25.3114,10900.0
2005-06-28 15:15:00,26.68,26.7,26.68,26.7,17500.0,25.3114,25.3303,25.3114,25.3303,17500.0
2005-06-28 15:20:00,26.7,26.7,26.68,26.69,9800.0,25.3303,25.3303,25.3114,25.3208,9800.0
2005-06-28 15:25:00,26.69,26.7,26.68,26.69,9400.0,25.3208,25.3303,25.3114,25.3208,9400.0
2005-06-28 15:30:00,26.69,26.73,26.69,26.72,19100.0,25.3208,25.3588,25.3208,25.3493,19100.0
2005-06-28 15:35:00,26.73,26.75,26.73,26.74,66700.0,25.3588,25.3778,25.3588,25.3683,66700.0
2005-06-28 15:40:00,26.73,26.75,26.73,26.74,9400.0,25.3588,25.3778,25.3588,25.3683,9400.0
2005-06-28 15:45:00,26.74,26.75,26.74,26.74,14100.0,25.3683,25.3778,25.3683,25.3683,14100.0
2005-06-28 15:50:00,26.75,26.76,26.75,26.76,18400.0,25.3778,25.3872,25.3778,25.3872,18400.0
2005-06-28 15:55:00,26.76,26.77,26.75,26.77,34200.0,25.3872,25.3967,25.3778,25.3967,34200.0
2005-06-29 09:30:00,26.91,26.93,26.85,26.88,23600.0,25.5296,25.5485,25.4726,25.5011,23600.0
2005-06-29 09:35:00,26.9,26.95,26.84,26.85,10700.0,25.5201,25.5675,25.4631,25.4726,10700.0
2005-06-29 09:40:00,26.85,26.97,26.85,26.91,24700.0,25.4726,25.5865,25.4726,25.5296,24700.0
2005-06-29 09:45:00,26.9,26.97,26.87,26.97,18700.0,25.5201,25.5865,25.4916,25.5865,18700.0
2005-06-29 09:50:00,26.96,27.08,26.91,26.99,32200.0,25.577,25.6908,25.5296,25.6054,32200.0
2005-06-29 09:55:00,27.0,27.08,27.0,27.08,15800.0,25.6149,25.6908,25.6149,25.6908,15800.0
2005-06-29 10:00:00,27.08,27.13,27.07,27.11,31700.0,25.6908,25.7383,25.6813,25.7193,31700.0
2005-06-29 10:05:00,27.12,27.12,27.0,27.0,48200.0,25.7288,25.7288,25.6149,25.6149,48200.0
2005-06-29 10:10:00,27.01,27.05,26.98,27.05,52200.0,25.6244,25.6624,25.596,25.6624,52200.0
2005-06-29 10:15:00,27.05,27.05,26.98,27.0,31600.0,25.6624,25.6624,25.596,25.6149,31600.0
2005-06-29 10:20:00,27.0,27.0,26.99,26.99,11200.0,25.6149,25.6149,25.6054,25.6054,11200.0
2005-06-29 10:25:00,26.99,27.0,26.99,27.0,16600.0,25.6054,25.6149,25.6054,25.6149,16600.0
2005-06-29 10:30:00,27.0,27.03,26.98,27.0,44300.0,25.6149,25.6434,25.596,25.6149,44300.0
2005-06-29 10:35:00,26.99,27.0,26.98,27.0,12000.0,25.6054,25.6149,25.596,25.6149,12000.0
2005-06-29 10:40:00,26.99,27.0,26.99,27.0,18100.0,25.6054,25.6149,25.6054,25.6149,18100.0
2005-06-29 10:45:00,27.0,27.0,26.99,27.0,12100.0,25.6149,25.6149,25.6054,25.6149,12100.0
2005-06-29 10:50:00,27.0,27.0,26.99,26.99,74300.0,25.6149,25.6149,25.6054,25.6054,74300.0
2005-06-29 10:55:00,26.98,26.99,26.97,26.98,9900.0,25.596,25.6054,25.5865,25.596,9900.0
2005-06-29 11:00:00,26.97,26.99,26.97,26.98,9300.0,25.5865,25.6054,25.5865,25.596,9300.0
2005-06-29 11:05:00,27.0,27.0,26.97,26.98,13900.0,25.6149,25.6149,25.5865,25.596,13900.0
2005-06-29 11:10:00,26.98,26.99,26.98,26.98,4900.0,25.596,25.6054,25.596,25.596,4900.0
2005-06-29 11:15:00,26.98,26.99,26.97,26.98,16100.0,25.596,25.6054,25.5865,25.596,16100.0
2005-06-29 11:20:00,26.97,26.98,26.96,26.96,9700.0,25.5865,25.596,25.577,25.577,9700.0
2005-06-29 11:25:00,26.95,26.97,26.95,26.95,6700.0,25.5675,25.5865,25.5675,25.5675,6700.0
2005-06-29 11:30:00,26.95,26.95,26.93,26.93,10700.0,25.5675,25.5675,25.5485,25.5485,10700.0
2005-06-29 11:35:00,26.93,26.95,26.93,26.95,7100.0,25.5485,25.5675,25.5485,25.5675,7100.0
2005-06-29 11:40:00,26.95,26.97,26.95,26.97,3300.0,25.5675,25.5865,25.5675,25.5865,3300.0
2005-06-29 11:45:00,26.97,26.98,26.95,26.96,11500.0,25.5865,25.596,25.5675,25.577,11500.0
2005-06-29 11:50:00,26.96,26.96,26.94,26.95,5500.0,25.577,25.577,25.558,25.5675,5500.0
2005-06-29 11:55:00,26.95,26.95,26.93,26.94,4000.0,25.5675,25.5675,25.5485,25.558,4000.0
2005-06-29 12:00:00,26.94,26.94,26.92,26.92,4100.0,25.558,25.558,25.539,25.539,4100.0
2005-06-29 12:05:00,26.91,26.95,26.91,26.95,4500.0,25.5296,25.5675,25.5296,25.5675,4500.0
2005-06-29 12:10:00,26.96,26.97,26.96,26.96,3300.0,25.577,25.5865,25.577,25.577,3300.0
2005-06-29 12:15:00,26.97,26.97,26.95,26.95,13700.0,25.5865,25.5865,25.5675,25.5675,13700.0
2005-06-29 12:20:00,26.95,26.97,26.94,26.96,35200.0,25.5675,25.5865,25.558,25.577,35200.0
2005-06-29 12:25:00,26.96,26.97,26.95,26.95,43500.0,25.577,25.5865,25.5675,25.5675,43500.0
2005-06-29 12:30:00,26.96,26.96,26.94,26.94,14800.0,25.577,25.577,25.558,25.558,14800.0
2005-06-29 12:35:00,26.95,26.95,26.94,26.95,5100.0,25.5675,25.5675,25.558,25.5675,5100.0
2005-06-29 12:40:00,26.95,26.95,26.94,26.95,3900.0,25.5675,25.5675,25.558,25.5675,3900.0
2005-06-29 12:45:00,26.95,26.95,26.94,26.95,5600.0,25.5675,25.5675,25.558,25.5675,5600.0
2005-06-29 12:50:00,26.94,26.96,26.94,26.95,3200.0,25.558,25.577,25.558,25.5675,3200.0
2005-06-29 12:55:00,26.95,26.96,26.94,26.96,6300.0,25.5675,25.577,25.558,25.577,6300.0
2005-06-29 13:00:00,26.96,26.96,26.95,26.96,5100.0,25.577,25.577,25.5675,25.577,5100.0
2005-06-29 13:05:00,26.96,26.96,26.94,26.95,31900.0,25.577,25.577,25.558,25.5675,31900.0
2005-06-29 13:10:00,26.95,26.96,26.95,26.96,33600.0,25.5675,25.577,25.5675,25.577,33600.0
2005-06-29 13:15:00,26.96,26.96,26.96,26.96,4900.0,25.577,25.577,25.577,25.577,4900.0
2005-06-29 13:20:00,26.96,26.96,26.96,26.96,6100.0,25.577,25.577,25.577,25.577,6100.0
2005-06-29 13:25:00,26.96,26.96,26.95,26.95,10200.0,25.577,25.577,25.5675,25.5675,10200.0
2005-06-29 13:30:00,26.95,26.95,26.94,26.95,6300.0,25.5675,25.5675,25.558,25.5675,6300.0
2005-06-29 13:35:00,26.95,26.96,26.94,26.95,22600.0,25.5675,25.577,25.558,25.5675,22600.0
2005-06-29 13:40:00,26.95,26.95,26.94,26.95,10700.0,25.5675,25.5675,25.558,25.5675,10700.0
2005-06-29 13:45:00,26.95,26.96,26.94,26.95,20700.0,25.5675,25.577,25.558,25.5675,20700.0
2005-06-29 13:50:00,26.96,26.96,26.93,26.94,20700.0,25.577,25.577,25.5485,25.558,20700.0
2005-06-29 13:55:00,26.94,26.94,26.92,26.93,5600.0,25.558,25.558,25.539,25.5485,5600.0
2005-06-29 14:00:00,26.93,26.95,26.93,26.93,4600.0,25.5485,25.5675,25.5485,25.5485,4600.0
2005-06-29 14:05:00,26.93,26.96,26.93,26.96,5700.0,25.5485,25.577,25.5485,25.577,5700.0
2005-06-29 14:10:00,26.96,26.96,26.95,26.96,13400.0,25.577,25.577,25.5675,25.577,13400.0
2005-06-29 14:15:00,26.96,26.96,26.95,26.95,17500.0,25.577,25.577,25.5675,25.5675,17500.0
2005-06-29 14:20:00,26.96,26.98,26.95,26.98,22400.0,25.577,25.596,25.5675,25.596,22400.0
2005-06-29 14:25:00,26.98,26.99,26.95,26.99,63900.0,25.596,25.6054,25.5675,25.6054,63900.0
2005-06-29 14:30:00,26.99,27.0,26.98,26.99,7300.0,25.6054,25.6149,25.596,25.6054,7300.0
2005-06-29 14:35:00,26.99,27.0,26.99,27.0,22600.0,25.6054,25.6149,25.6054,25.6149,22600.0
2005-06-29 14:40:00,26.99,27.0,26.99,27.0,12000.0,25.6054,25.6149,25.6054,25.6149,12000.0
2005-06-29 14:45:00,27.0,27.0,26.99,27.0,13600.0,25.6149,25.6149,25.6054,25.6149,13600.0
2005-06-29 14:50:00,27.0,27.0,26.99,26.99,9600.0,25.6149,25.6149,25.6054,25.6054,9600.0
2005-06-29 14:55:00,26.99,27.0,26.97,26.99,11900.0,25.6054,25.6149,25.5865,25.6054,11900.0
2005-06-29 15:00:00,26.99,27.0,26.98,26.99,19900.0,25.6054,25.6149,25.596,25.6054,19900.0
2005-06-29 15:05:00,26.99,27.0,26.98,26.99,8100.0,25.6054,25.6149,25.596,25.6054,8100.0
2005-06-29 15:10:00,26.99,27.0,26.98,26.99,11900.0,25.6054,25.6149,25.596,25.6054,11900.0
2005-06-29 15:15:00,26.99,27.0,26.98,27.0,16600.0,25.6054,25.6149,25.596,25.6149,16600.0
2005-06-29 15:20:00,27.0,27.0,26.99,27.0,17900.0,25.6149,25.6149,25.6054,25.6149,17900.0
2005-06-29 15:25:00,27.0,27.02,26.99,27.0,22600.0,25.6149,25.6339,25.6054,25.6149,22600.0
2005-06-29 15:30:00,27.0,27.02,27.0,27.01,19600.0,25.6149,25.6339,25.6149,25.6244,19600.0
2005-06-29 15:35:00,27.01,27.03,27.0,27.02,29700.0,25.6244,25.6434,25.6149,25.6339,29700.0
2005-06-29 15:40:00,27.03,27.03,27.01,27.01,25800.0,25.6434,25.6434,25.6244,25.6244,25800.0
2005-06-29 15:45:00,27.01,27.02,27.0,27.02,42600.0,25.6244,25.6339,25.6149,25.6339,42600.0
2005-06-29 15:50:00,27.02,27.03,26.99,27.0,24500.0,25.6339,25.6434,25.6054,25.6149,24500.0
2005-06-29 15:55:00,27.0,27.01,26.99,27.0,14800.0,25.6149,25.6244,25.6054,25.6149,14800.0
2005-06-30 09:35:00,27.0,27.0,26.93,27.0,15600.0,25.6149,25.6149,25.5485,25.6149,15600.0
2005-06-30 09:40:00,27.01,27.18,27.01,27.13,9700.0,25.6244,25.7857,25.6244,25.7383,9700.0
2005-06-30 09:45:00,27.13,27.14,27.08,27.12,7700.0,25.7383,25.7478,25.6908,25.7288,7700.0
2005-06-30 09:50:00,27.08,27.17,27.08,27.15,5600.0,25.6908,25.7762,25.6908,25.7572,5600.0
2005-06-30 09:55:00,27.13,27.19,27.12,27.15,6300.0,25.7383,25.7952,25.7288,25.7572,6300.0
2005-06-30 10:00:00,27.12,27.17,27.05,27.1,18200.0,25.7288,25.7762,25.6624,25.7098,18200.0
2005-06-30 10:05:00,27.1,27.1,27.03,27.1,7800.0,25.7098,25.7098,25.6434,25.7098,7800.0
2005-06-30 10:10:00,27.05,27.12,27.05,27.1,12000.0,25.6624,25.7288,25.6624,25.7098,12000.0
2005-06-30 10:15:00,27.11,27.12,27.1,27.1,3800.0,25.7193,25.7288,25.7098,25.7098,3800.0
2005-06-30 10:20:00,27.1,27.12,27.1,27.12,4000.0,25.7098,25.7288,25.7098,25.7288,4000.0
2005-06-30 10:25:00,27.11,27.12,27.11,27.12,3500.0,25.7193,25.7288,25.7193,25.7288,3500.0
2005-06-30 10:30:00,27.12,27.16,27.12,27.16,5000.0,25.7288,25.7667,25.7288,25.7667,5000.0
2005-06-30 10:35:00,27.15,27.15,27.13,27.15,4900.0,25.7572,25.7572,25.7383,25.7572,4900.0
2005-06-30 10:40:00,27.15,27.19,27.14,27.19,9300.0,25.7572,25.7952,25.7478,25.7952,9300.0
2005-06-30 10:45:00,27.19,27.22,27.19,27.22,3300.0,25.7952,25.8237,25.7952,25.8237,3300.0
2005-06-30 10:50:00,27.22,27.23,27.2,27.21,3900.0,25.8237,25.8331,25.8047,25.8142,3900.0
2005-06-30 10:55:00,27.22,27.24,27.21,27.22,3800.0,25.8237,25.8426,25.8142,25.8237,3800.0
2005-06-30 11:00:00,27.23,27.23,27.17,27.18,4700.0,25.8331,25.8331,25.7762,25.7857,4700.0
2005-06-30 11:05:00,27.18,27.18,27.16,27.16,8300.0,25.7857,25.7857,25.7667,25.7667,8300.0
2005-06-30 11:10:00,27.16,27.18,27.16,27.18,10600.0,25.7667,25.7857,25.7667,25.7857,10600.0
2005-06-30 11:15:00,27.17,27.2,27.17,27.2,4000.0,25.7762,25.8047,25.7762,25.8047,4000.0
2005-06-30 11:20:00,27.18,27.22,27.18,27.2,18700.0,25.7857,25.8237,25.7857,25.8047,18700.0
2005-06-30 11:25:00,27.19,27.2,27.15,27.15,53100.0,25.7952,25.8047,25.7572,25.7572,53100.0
2005-06-30 11:30:00,27.15,27.16,27.15,27.16,5600.0,25.7572,25.7667,25.7572,25.7667,5600.0
2005-06-30 11:35:00,27.16,27.16,27.15,27.15,1100.0,25.7667,25.7667,25.7572,25.7572,1100.0
2005-06-30 11:40:00,27.16,27.16,27.16,27.16,3300.0,25.7667,25.7667,25.7667,25.7667,3300.0
2005-06-30 11:45:00,27.15,27.16,27.14,27.15,15400.0,25.7572,25.7667,25.7478,25.7572,15400.0
2005-06-30 11:50:00,27.14,27.14,27.13,27.13,4300.0,25.7478,25.7478,25.7383,25.7383,4300.0
2005-06-30 11:55:00,27.13,27.15,27.13,27.15,3100.0,25.7383,25.7572,25.7383,25.7572,3100.0
2005-06-30 12:00:00,27.15,27.15,27.14,27.14,4000.0,25.7572,25.7572,25.7478,25.7478,4000.0
2005-06-30 12:05:00,27.15,27.15,27.14,27.14,2600.0,25.7572,25.7572,25.7478,25.7478,2600.0
2005-06-30 12:10:00,27.13,27.13,27.12,27.13,9800.0,25.7383,25.7383,25.7288,25.7383,9800.0
2005-06-30 12:15:00,27.12,27.14,27.12,27.14,3300.0,25.7288,25.7478,25.7288,25.7478,3300.0
2005-06-30 12:20:00,27.14,27.14,27.13,27.13,1900.0,25.7478,25.7478,25.7383,25.7383,1900.0
2005-06-30 12:25:00,27.13,27.14,27.13,27.13,2400.0,25.7383,25.7478,25.7383,25.7383,2400.0
2005-06-30 12:30:00,27.13,27.13,27.1,27.1,13000.0,25.7383,25.7383,25.7098,25.7098,13000.0
2005-06-30 12:35:00,27.1,27.11,27.1,27.11,1900.0,25.7098,25.7193,25.7098,25.7193,1900.0
2005-06-30 12:40:00,27.11,27.11,27.1,27.11,1900.0,25.7193,25.7193,25.7098,25.7193,1900.0
2005-06-30 12:45:00,27.11,27.11,27.11,27.11,2500.0,25.7193,25.7193,25.7193,25.7193,2500.0
2005-06-30 12:50:00,27.11,27.11,27.08,27.09,3500.0,25.7193,25.7193,25.6908,25.7003,3500.0
2005-06-30 12:55:00,27.09,27.1,27.08,27.08,1700.0,25.7003,25.7098,25.6908,25.6908,1700.0
2005-06-30 13:00:00,27.08,27.09,27.08,27.09,3800.0,25.6908,25.7003,25.6908,25.7003,3800.0
2005-06-30 13:05:00,27.09,27.09,27.07,27.07,8000.0,25.7003,25.7003,25.6813,25.6813,8000.0
2005-06-30 13:10:00,27.06,27.07,27.06,27.07,4900.0,25.6719,25.6813,25.6719,25.6813,4900.0
2005-06-30 13:15:00,27.06,27.06,27.04,27.05,5100.0,25.6719,25.6719,25.6529,25.6624,5100.0
2005-06-30 13:20:00,27.05,27.06,27.05,27.06,3000.0,25.6624,25.6719,25.6624,25.6719,3000.0
2005-06-30 13:25:00,27.06,27.06,27.0,27.02,42500.0,25.6719,25.6719,25.6149,25.6339,42500.0
2005-06-30 13:30:00,27.01,27.02,26.99,26.99,4500.0,25.6244,25.6339,25.6054,25.6054,4500.0
2005-06-30 13:35:00,27.0,27.0,26.99,27.0,3600.0,25.6149,25.6149,25.6054,25.6149,3600.0
2005-06-30 13:40:00,27.0,27.03,27.0,27.03,9200.0,25.6149,25.6434,25.6149,25.6434,9200.0
2005-06-30 13:45:00,27.03,27.07,27.03,27.06,27800.0,25.6434,25.6813,25.6434,25.6719,27800.0
2005-06-30 13:50:00,27.07,27.1,27.07,27.1,34300.0,25.6813,25.7098,25.6813,25.7098,34300.0
2005-06-30 13:55:00,27.1,27.1,27.09,27.1,12500.0,25.7098,25.7098,25.7003,25.7098,12500.0
2005-06-30 14:00:00,27.1,27.1,27.1,27.1,8300.0,25.7098,25.7098,25.7098,25.7098,8300.0
2005-06-30 14:05:00,27.1,27.1,27.09,27.1,2300.0,25.7098,25.7098,25.7003,25.7098,2300.0
2005-06-30 14:10:00,27.1,27.13,27.09,27.13,7100.0,25.7098,25.7383,25.7003,25.7383,7100.0
2005-06-30 14:15:00,27.13,27.14,27.09,27.14,12100.0,25.7383,25.7478,25.7003,25.7478,12100.0
2005-06-30 14:20:00,27.12,27.12,26.98,27.01,11400.0,25.7288,25.7288,25.596,25.6244,11400.0
2005-06-30 14:25:00,27.01,27.02,26.98,27.01,8400.0,25.6244,25.6339,25.596,25.6244,8400.0
2005-06-30 14:30:00,27.01,27.03,26.97,26.99,5600.0,25.6244,25.6434,25.5865,25.6054,5600.0
2005-06-30 14:35:00,26.99,27.0,26.95,26.97,6200.0,25.6054,25.6149,25.5675,25.5865,6200.0
2005-06-30 14:40:00,26.97,26.98,26.96,26.97,3400.0,25.5865,25.596,25.577,25.5865,3400.0
2005-06-30 14:45:00,26.98,27.01,26.98,26.99,3400.0,25.596,25.6244,25.596,25.6054,3400.0
2005-06-30 14:50:00,26.99,27.0,26.98,26.99,26800.0,25.6054,25.6149,25.596,25.6054,26800.0
2005-06-30 14:55:00,26.99,27.04,26.99,27.02,4900.0,25.6054,25.6529,25.6054,25.6339,4900.0
2005-06-30 15:00:00,27.02,27.03,26.97,26.99,5100.0,25.6339,25.6434,25.5865,25.6054,5100.0
2005-06-30 15:05:00,27.0,27.02,27.0,27.02,8000.0,25.6149,25.6339,25.6149,25.6339,8000.0
2005-06-30 15:10:00,27.01,27.01,26.99,27.0,4900.0,25.6244,25.6244,25.6054,25.6149,4900.0
2005-06-30 15:15:00,27.0,27.0,26.99,27.0,17400.0,25.6149,25.6149,25.6054,25.6149,17400.0
2005-06-30 15:20:00,27.0,27.0,26.98,26.98,8300.0,25.6149,25.6149,25.596,25.596,8300.0
2005-06-30 15:25:00,26.99,27.0,26.98,26.98,12000.0,25.6054,25.6149,25.596,25.596,12000.0
2005-06-30 15:30:00,26.99,27.0,26.99,26.99,12200.0,25.6054,25.6149,25.6054,25.6054,12200.0
2005-06-30 15:35:00,26.99,27.0,26.99,27.0,9600.0,25.6054,25.6149,25.6054,25.6149,9600.0
2005-06-30 15:40:00,26.99,27.01,26.96,26.96,18900.0,25.6054,25.6244,25.577,25.577,18900.0
2005-06-30 15:45:00,26.97,26.99,26.97,26.99,9300.0,25.5865,25.6054,25.5865,25.6054,9300.0
2005-06-30 15:50:00,26.98,26.99,26.93,26.93,22300.0,25.596,25.6054,25.5485,25.5485,22300.0
2005-06-30 15:55:00,26.94,26.94,26.87,26.89,30300.0,25.558,25.558,25.4916,25.5106,30300.0
2005-07-01 09:30:00,26.9,26.9,26.88,26.9,14600.0,25.5201,25.5201,25.5011,25.5201,14600.0
2005-07-01 09:35:00,26.89,26.93,26.89,26.89,22500.0,25.5106,25.5485,25.5106,25.5106,22500.0
2005-07-01 09:40:00,26.85,26.9,26.8,26.88,4000.0,25.4726,25.5201,25.4252,25.5011,4000.0
2005-07-01 09:45:00,26.89,26.95,26.85,26.89,17800.0,25.5106,25.5675,25.4726,25.5106,17800.0
2005-07-01 09:50:00,26.89,26.95,26.86,26.89,19400.0,25.5106,25.5675,25.4821,25.5106,19400.0
2005-07-01 09:55:00,26.88,27.0,26.88,26.97,12700.0,25.5011,25.6149,25.5011,25.5865,12700.0
2005-07-01 10:00:00,26.99,27.0,26.94,26.99,4600.0,25.6054,25.6149,25.558,25.6054,4600.0
2005-07-01 10:05:00,27.0,27.0,26.91,26.99,8900.0,25.6149,25.6149,25.5296,25.6054,8900.0
2005-07-01 10:10:00,26.97,26.98,26.93,26.95,20100.0,25.5865,25.596,25.5485,25.5675,20100.0
2005-07-01 10:15:00,26.95,26.95,26.85,26.91,6600.0,25.5675,25.5675,25.4726,25.5296,6600.0
2005-07-01 10:20:00,26.88,26.92,26.86,26.87,9000.0,25.5011,25.539,25.4821,25.4916,9000.0
2005-07-01 10:25:00,26.86,26.9,26.82,26.9,7700.0,25.4821,25.5201,25.4442,25.5201,7700.0
2005-07-01 10:30:00,26.9,26.92,26.89,26.89,9100.0,25.5201,25.539,25.5106,25.5106,9100.0
2005-07-01 10:35:00,26.9,26.9,26.89,26.9,6100.0,25.5201,25.5201,25.5106,25.5201,6100.0
2005-07-01 10:40:00,26.9,26.91,26.9,26.9,4800.0,25.5201,25.5296,25.5201,25.5201,4800.0
2005-07-01 10:45:00,26.89,26.9,26.86,26.88,8800.0,25.5106,25.5201,25.4821,25.5011,8800.0
2005-07-01 10:50:00,26.88,26.9,26.83,26.86,6500.0,25.5011,25.5201,25.4537,25.4821,6500.0
2005-07-01 10:55:00,26.85,26.86,26.83,26.84,2100.0,25.4726,25.4821,25.4537,25.4631,2100.0
2005-07-01 11:00:00,26.84,26.84,26.83,26.84,5800.0,25.4631,25.4631,25.4537,25.4631,5800.0
2005-07-01 11:05:00,26.84,26.84,26.81,26.83,6400.0,25.4631,25.4631,25.4347,25.4537,6400.0
2005-07-01 11:10:00,26.82,26.83,26.81,26.83,4100.0,25.4442,25.4537,25.4347,25.4537,4100.0
2005-07-01 11:15:00,26.83,26.86,26.83,26.86,3400.0,25.4537,25.4821,25.4537,25.4821,3400.0
2005-07-01 11:20:00,26.85,26.89,26.85,26.89,2700.0,25.4726,25.5106,25.4726,25.5106,2700.0
2005-07-01 11:25:00,26.86,26.89,26.85,26.87,5300.0,25.4821,25.5106,25.4726,25.4916,5300.0
2005-07-01 11:30:00,26.88,26.9,26.88,26.89,6400.0,25.5011,25.5201,25.5011,25.5106,6400.0
2005-07-01 11:35:00,26.88,26.89,26.85,26.85,2700.0,25.5011,25.5106,25.4726,25.4726,2700.0
2005-07-01 11:40:00,26.85,26.88,26.85,26.88,3300.0,25.4726,25.5011,25.4726,25.5011,3300.0
2005-07-01 11:45:00,26.89,26.89,26.86,26.87,1500.0,25.5106,25.5106,25.4821,25.4916,1500.0
2005-07-01 11:50:00,26.87,26.87,26.8,26.81,5500.0,25.4916,25.4916,25.4252,25.4347,5500.0
2005-07-01 11:55:00,26.82,26.82,26.75,26.75,2700.0,25.4442,25.4442,25.3778,25.3778,2700.0
2005-07-01 12:00:00,26.78,26.81,26.78,26.81,4400.0,25.4062,25.4347,25.4062,25.4347,4400.0
2005-07-01 12:05:00,26.8,26.8,26.79,26.79,2000.0,25.4252,25.4252,25.4157,25.4157,2000.0
2005-07-01 12:10:00,26.79,26.82,26.79,26.8,3500.0,25.4157,25.4442,25.4157,25.4252,3500.0
2005-07-01 12:15:00,26.8,26.83,26.8,26.82,3400.0,25.4252,25.4537,25.4252,25.4442,3400.0
2005-07-01 12:20:00,26.81,26.83,26.81,26.82,2200.0,25.4347,25.4537,25.4347,25.4442,2200.0
2005-07-01 12:25:00,26.82,26.84,26.81,26.82,3200.0,25.4442,25.4631,25.4347,25.4442,3200.0
2005-07-01 12:30:00,26.82,26.82,26.8,26.82,2700.0,25.4442,25.4442,25.4252,25.4442,2700.0
2005-07-01 12:35:00,26.82,26.83,26.81,26.81,1900.0,25.4442,25.4537,25.4347,25.4347,1900.0
2005-07-01 12:40:00,26.81,26.83,26.81,26.82,2300.0,25.4347,25.4537,25.4347,25.4442,2300.0
2005-07-01 12:45:00,26.82,26.84,26.81,26.82,2300.0,25.4442,25.4631,25.4347,25.4442,2300.0
2005-07-01 12:50:00,26.82,26.83,26.82,26.82,2100.0,25.4442,25.4537,25.4442,25.4442,2100.0
2005-07-01 12:55:00,26.82,26.84,26.82,26.84,3500.0,25.4442,25.4631,25.4442,25.4631,3500.0
2005-07-01 13:00:00,26.82,26.83,26.8,26.82,2700.0,25.4442,25.4537,25.4252,25.4442,2700.0
2005-07-01 13:05:00,26.81,26.82,26.79,26.81,3200.0,25.4347,25.4442,25.4157,25.4347,3200.0
2005-07-01 13:10:00,26.81,26.82,26.81,26.82,3400.0,25.4347,25.4442,25.4347,25.4442,3400.0
2005-07-01 13:15:00,26.82,26.82,26.8,26.8,1600.0,25.4442,25.4442,25.4252,25.4252,1600.0
2005-07-01 13:20:00,26.81,26.82,26.8,26.8,5600.0,25.4347,25.4442,25.4252,25.4252,5600.0
2005-07-01 13:25:00,26.81,26.81,26.8,26.8,6800.0,25.4347,25.4347,25.4252,25.4252,6800.0
2005-07-01 13:30:00,26.8,26.81,26.8,26.8,6700.0,25.4252,25.4347,25.4252,25.4252,6700.0
2005-07-01 13:35:00,26.8,26.81,26.75,26.76,6600.0,25.4252,25.4347,25.3778,25.3872,6600.0
2005-07-01 13:40:00,26.76,26.77,26.74,26.74,2000.0,25.3872,25.3967,25.3683,25.3683,2000.0
2005-07-01 13:45:00,26.74,26.74,26.72,26.74,4100.0,25.3683,25.3683,25.3493,25.3683,4100.0
2005-07-01 13:50:00,26.74,26.76,26.73,26.76,4700.0,25.3683,25.3872,25.3588,25.3872,4700.0
2005-07-01 13:55:00,26.76,26.76,26.7,26.71,7500.0,25.3872,25.3872,25.3303,25.3398,7500.0
2005-07-01 14:00:00,26.7,26.73,26.7,26.73,4400.0,25.3303,25.3588,25.3303,25.3588,4400.0
2005-07-01 14:05:00,26.73,26.73,26.7,26.72,9000.0,25.3588,25.3588,25.3303,25.3493,9000.0
2005-07-01 14:10:00,26.72,26.72,26.71,26.71,8500.0,25.3493,25.3493,25.3398,25.3398,8500.0
2005-07-01 14:15:00,26.71,26.71,26.67,26.68,12300.0,25.3398,25.3398,25.3019,25.3114,12300.0
2005-07-01 14:20:00,26.68,26.69,26.67,26.67,4700.0,25.3114,25.3208,25.3019,25.3019,4700.0
2005-07-01 14:25:00,26.67,26.68,26.66,26.66,3300.0,25.3019,25.3114,25.2924,25.2924,3300.0
2005-07-01 14:30:00,26.66,26.68,26.66,26.67,7600.0,25.2924,25.3114,25.2924,25.3019,7600.0
2005-07-01 14:35:00,26.67,26.68,26.64,26.66,17100.0,25.3019,25.3114,25.2734,25.2924,17100.0
2005-07-01 14:40:00,26.66,26.66,26.65,26.66,5500.0,25.2924,25.2924,25.2829,25.2924,5500.0
2005-07-01 14:45:00,26.66,26.7,26.65,26.7,14800.0,25.2924,25.3303,25.2829,25.3303,14800.0
2005-07-01 14:50:00,26.7,26.71,26.7,26.7,7300.0,25.3303,25.3398,25.3303,25.3303,7300.0
2005-07-01 14:55:00,26.71,26.72,26.7,26.72,2600.0,25.3398,25.3493,25.3303,25.3493,2600.0
2005-07-01 15:00:00,26.72,26.72,26.68,26.69,13700.0,25.3493,25.3493,25.3114,25.3208,13700.0
2005-07-01 15:05:00,26.68,26.68,26.67,26.68,10800.0,25.3114,25.3114,25.3019,25.3114,10800.0
2005-07-01 15:10:00,26.68,26.69,26.67,26.69,4100.0,25.3114,25.3208,25.3019,25.3208,4100.0
2005-07-01 15:15:00,26.69,26.69,26.68,26.69,3900.0,25.3208,25.3208,25.3114,25.3208,3900.0
2005-07-01 15:20:00,26.69,26.7,26.68,26.69,4800.0,25.3208,25.3303,25.3114,25.3208,4800.0
2005-07-01 15:25:00,26.68,26.69,26.67,26.67,5000.0,25.3114,25.3208,25.3019,25.3019,5000.0
2005-07-01 15:30:00,26.67,26.72,26.67,26.72,8100.0,25.3019,25.3493,25.3019,25.3493,8100.0
2005-07-01 15:35:00,26.71,26.72,26.71,26.71,4400.0,25.3398,25.3493,25.3398,25.3398,4400.0
2005-07-01 15:40:00,26.7,26.71,26.69,26.69,9000.0,25.3303,25.3398,25.3208,25.3208,9000.0
2005-07-01 15:45:00,26.69,26.76,26.66,26.76,24800.0,25.3208,25.3872,25.2924,25.3872,24800.0
2005-07-01 15:50:00,26.76,26.79,26.76,26.78,17800.0,25.3872,25.4157,25.3872,25.4062,17800.0
2005-07-01 15:55:00,26.78,26.79,26.75,26.78,20700.0,25.4062,25.4157,25.3778,25.4062,20700.0
2005-07-05 09:30:00,26.79,26.79,26.77,26.79,22500.0,25.4157,25.4157,25.3967,25.4157,22500.0
2005-07-05 09:35:00,26.79,26.85,26.74,26.8,12100.0,25.4157,25.4726,25.3683,25.4252,12100.0
2005-07-05 09:40:00,26.78,26.8,26.68,26.71,20700.0,25.4062,25.4252,25.3114,25.3398,20700.0
2005-07-05 09:45:00,26.73,26.75,26.72,26.73,10400.0,25.3588,25.3778,25.3493,25.3588,10400.0
2005-07-05 09:50:00,26.73,26.73,26.54,26.54,4400.0,25.3588,25.3588,25.1785,25.1785,4400.0
2005-07-05 09:55:00,26.53,26.55,26.41,26.46,10700.0,25.169,25.188,25.0552,25.1026,10700.0
2005-07-05 10:00:00,26.44,26.57,26.44,26.56,12600.0,25.0837,25.207,25.0837,25.1975,12600.0
2005-07-05 10:05:00,26.56,26.59,26.55,26.57,5800.0,25.1975,25.226,25.188,25.207,5800.0
2005-07-05 10:10:00,26.58,26.58,26.5,26.55,6900.0,25.2165,25.2165,25.1406,25.188,6900.0
2005-07-05 10:15:00,26.57,26.63,26.57,26.63,13100.0,25.207,25.2639,25.207,25.2639,13100.0
2005-07-05 10:20:00,26.63,26.66,26.63,26.66,8800.0,25.2639,25.2924,25.2639,25.2924,8800.0
2005-07-05 10:25:00,26.66,26.7,26.65,26.7,3700.0,25.2924,25.3303,25.2829,25.3303,3700.0
2005-07-05 10:30:00,26.7,26.7,26.69,26.7,9800.0,25.3303,25.3303,25.3208,25.3303,9800.0
2005-07-05 10:35:00,26.7,26.74,26.7,26.74,5900.0,25.3303,25.3683,25.3303,25.3683,5900.0
2005-07-05 10:40:00,26.73,26.77,26.73,26.76,9600.0,25.3588,25.3967,25.3588,25.3872,9600.0
2005-07-05 10:45:00,26.76,26.78,26.75,26.76,6400.0,25.3872,25.4062,25.3778,25.3872,6400.0
2005-07-05 10:50:00,26.76,26.76,26.75,26.76,11100.0,25.3872,25.3872,25.3778,25.3872,11100.0
2005-07-05 10:55:00,26.75,26.8,26.75,26.8,7400.0,25.3778,25.4252,25.3778,25.4252,7400.0
2005-07-05 11:00:00,26.8,26.82,26.8,26.82,1300.0,25.4252,25.4442,25.4252,25.4442,1300.0
2005-07-05 11:05:00,26.82,26.82,26.79,26.8,2800.0,25.4442,25.4442,25.4157,25.4252,2800.0
2005-07-05 11:10:00,26.8,26.8,26.79,26.8,7800.0,25.4252,25.4252,25.4157,25.4252,7800.0
2005-07-05 11:15:00,26.8,26.8,26.75,26.75,6900.0,25.4252,25.4252,25.3778,25.3778,6900.0
2005-07-05 11:20:00,26.75,26.75,26.72,26.72,3000.0,25.3778,25.3778,25.3493,25.3493,3000.0
2005-07-05 11:25:00,26.72,26.72,26.71,26.72,8400.0,25.3493,25.3493,25.3398,25.3493,8400.0
2005-07-05 11:30:00,26.72,26.74,26.7,26.7,6900.0,25.3493,25.3683,25.3303,25.3303,6900.0
2005-07-05 11:35:00,26.7,26.71,26.69,26.7,8600.0,25.3303,25.3398,25.3208,25.3303,8600.0
2005-07-05 11:40:00,26.7,26.7,26.68,26.69,3400.0,25.3303,25.3303,25.3114,25.3208,3400.0
2005-07-05 11:45:00,26.69,26.69,26.67,26.67,3500.0,25.3208,25.3208,25.3019,25.3019,3500.0
2005-07-05 11:50:00,26.69,26.7,26.69,26.7,600.0,25.3208,25.3303,25.3208,25.3303,600.0
2005-07-05 11:55:00,26.7,26.7,26.69,26.7,2400.0,25.3303,25.3303,25.3208,25.3303,2400.0
2005-07-05 12:00:00,26.7,26.7,26.69,26.69,1600.0,25.3303,25.3303,25.3208,25.3208,1600.0
2005-07-05 12:05:00,26.69,26.7,26.68,26.69,4300.0,25.3208,25.3303,25.3114,25.3208,4300.0
2005-07-05 12:10:00,26.69,26.69,26.68,26.69,900.0,25.3208,25.3208,25.3114,25.3208,900.0
2005-07-05 12:15:00,26.68,26.69,26.68,26.69,1200.0,25.3114,25.3208,25.3114,25.3208,1200.0
2005-07-05 12:20:00,26.69,26.7,26.67,26.7,7500.0,25.3208,25.3303,25.3019,25.3303,7500.0
2005-07-05 12:25:00,26.7,26.72,26.7,26.72,22600.0,25.3303,25.3493,25.3303,25.3493,22600.0
2005-07-05 12:30:00,26.73,26.77,26.73,26.77,5200.0,25.3588,25.3967,25.3588,25.3967,5200.0
2005-07-05 12:35:00,26.77,26.77,26.76,26.76,1600.0,25.3967,25.3967,25.3872,25.3872,1600.0
2005-07-05 12:40:00,26.76,26.76,26.76,26.76,3100.0,25.3872,25.3872,25.3872,25.3872,3100.0
2005-07-05 12:45:00,26.76,26.77,26.75,26.76,5800.0,25.3872,25.3967,25.3778,25.3872,5800.0
2005-07-05 12:50:00,26.76,26.76,26.75,26.76,2700.0,25.3872,25.3872,25.3778,25.3872,2700.0
2005-07-05 12:55:00,26.76,26.76,26.75,26.75,6300.0,25.3872,25.3872,25.3778,25.3778,6300.0
2005-07-05 13:00:00,26.75,26.75,26.75,26.75,900.0,25.3778,25.3778,25.3778,25.3778,900.0
2005-07-05 13:05:00,26.76,26.76,26.74,26.76,70700.0,25.3872,25.3872,25.3683,25.3872,70700.0
2005-07-05 13:10:00,26.76,26.79,26.76,26.77,5300.0,25.3872,25.4157,25.3872,25.3967,5300.0
2005-07-05 13:15:00,26.78,26.78,26.73,26.73,12300.0,25.4062,25.4062,25.3588,25.3588,12300.0
2005-07-05 13:20:00,26.74,26.78,26.73,26.75,39300.0,25.3683,25.4062,25.3588,25.3778,39300.0
2005-07-05 13:25:00,26.78,26.79,26.78,26.79,3300.0,25.4062,25.4157,25.4062,25.4157,3300.0
2005-07-05 13:30:00,26.78,26.8,26.78,26.79,1300.0,25.4062,25.4252,25.4062,25.4157,1300.0
2005-07-05 13:35:00,26.78,26.8,26.78,26.8,2900.0,25.4062,25.4252,25.4062,25.4252,2900.0
2005-07-05 13:40:00,26.8,26.8,26.8,26.8,2900.0,25.4252,25.4252,25.4252,25.4252,2900.0
2005-07-05 13:45:00,26.79,26.8,26.79,26.8,1000.0,25.4157,25.4252,25.4157,25.4252,1000.0
2005-07-05 13:50:00,26.8,26.8,26.79,26.79,700.0,25.4252,25.4252,25.4157,25.4157,700.0
2005-07-05 13:55:00,26.79,26.8,26.78,26.78,1200.0,25.4157,25.4252,25.4062,25.4062,1200.0
2005-07-05 14:00:00,26.78,26.79,26.78,26.79,500.0,25.4062,25.4157,25.4062,25.4157,500.0
2005-07-05 14:05:00,26.8,26.8,26.78,26.8,2500.0,25.4252,25.4252,25.4062,25.4252,2500.0
2005-07-05 14:10:00,26.8,26.8,26.79,26.8,2200.0,25.4252,25.4252,25.4157,25.4252,2200.0
2005-07-05 14:15:00,26.8,26.82,26.79,26.81,37200.0,25.4252,25.4442,25.4157,25.4347,37200.0
2005-07-05 14:20:00,26.82,26.82,26.81,26.82,2200.0,25.4442,25.4442,25.4347,25.4442,2200.0
2005-07-05 14:25:00,26.79,26.8,26.77,26.8,7400.0,25.4157,25.4252,25.3967,25.4252,7400.0
2005-07-05 14:30:00,26.79,26.8,26.79,26.79,6700.0,25.4157,25.4252,25.4157,25.4157,6700.0
2005-07-05 14:35:00,26.8,26.8,26.75,26.76,5900.0,25.4252,25.4252,25.3778,25.3872,5900.0
2005-07-05 14:40:00,26.78,26.8,26.76,26.8,18100.0,25.4062,25.4252,25.3872,25.4252,18100.0
2005-07-05 14:45:00,26.81,26.84,26.79,26.84,6500.0,25.4347,25.4631,25.4157,25.4631,6500.0
2005-07-05 14:50:00,26.84,26.84,26.83,26.83,2100.0,25.4631,25.4631,25.4537,25.4537,2100.0
2005-07-05 14:55:00,26.83,26.85,26.82,26.82,14100.0,25.4537,25.4726,25.4442,25.4442,14100.0
2005-07-05 15:00:00,26.83,26.83,26.77,26.78,3200.0,25.4537,25.4537,25.3967,25.4062,3200.0
2005-07-05 15:05:00,26.78,26.78,26.71,26.71,4200.0,25.4062,25.4062,25.3398,25.3398,4200.0
2005-07-05 15:10:00,26.71,26.72,26.7,26.71,4100.0,25.3398,25.3493,25.3303,25.3398,4100.0
2005-07-05 15:15:00,26.71,26.71,26.7,26.7,1800.0,25.3398,25.3398,25.3303,25.3303,1800.0
2005-07-05 15:20:00,26.7,26.71,26.69,26.69,9000.0,25.3303,25.3398,25.3208,25.3208,9000.0
2005-07-05 15:25:00,26.69,26.7,26.68,26.7,14500.0,25.3208,25.3303,25.3114,25.3303,14500.0
2005-07-05 15:30:00,26.7,26.71,26.69,26.7,59800.0,25.3303,25.3398,25.3208,25.3303,59800.0
2005-07-05 15:35:00,26.71,26.73,26.71,26.73,11200.0,25.3398,25.3588,25.3398,25.3588,11200.0
2005-07-05 15:40:00,26.74,26.83,26.74,26.82,17900.0,25.3683,25.4537,25.3683,25.4442,17900.0
2005-07-05 15:45:00,26.83,26.84,26.81,26.84,7500.0,25.4537,25.4631,25.4347,25.4631,7500.0
2005-07-05 15:50:00,26.84,26.84,26.77,26.77,10400.0,25.4631,25.4631,25.3967,25.3967,10400.0
2005-07-05 15:55:00,26.78,26.78,26.75,26.76,21400.0,25.4062,25.4062,25.3778,25.3872,21400.0
2005-07-06 09:30:00,26.81,26.81,26.81,26.81,10200.0,25.4347,25.4347,25.4347,25.4347,10200.0
2005-07-06 09:35:00,26.81,26.81,26.7,26.7,4400.0,25.4347,25.4347,25.3303,25.3303,4400.0
2005-07-06 09:40:00,26.69,26.78,26.69,26.77,8000.0,25.3208,25.4062,25.3208,25.3967,8000.0
2005-07-06 09:45:00,26.8,26.91,26.77,26.88,15100.0,25.4252,25.5296,25.3967,25.5011,15100.0
2005-07-06 09:50:00,26.91,26.91,26.85,26.86,6300.0,25.5296,25.5296,25.4726,25.4821,6300.0
2005-07-06 09:55:00,26.87,26.88,26.85,26.86,2000.0,25.4916,25.5011,25.4726,25.4821,2000.0
2005-07-06 10:00:00,26.87,26.93,26.87,26.89,7500.0,25.4916,25.5485,25.4916,25.5106,7500.0
2005-07-06 10:05:00,26.9,27.03,26.9,26.96,19600.0,25.5201,25.6434,25.5201,25.577,19600.0
2005-07-06 10:10:00,26.99,27.16,26.98,27.08,26400.0,25.6054,25.7667,25.596,25.6908,26400.0
2005-07-06 10:15:00,27.12,27.12,27.03,27.09,7600.0,25.7288,25.7288,25.6434,25.7003,7600.0
2005-07-06 10:20:00,27.09,27.15,27.03,27.07,18200.0,25.7003,25.7572,25.6434,25.6813,18200.0
2005-07-06 10:25:00,27.07,27.2,27.06,27.18,45200.0,25.6813,25.8047,25.6719,25.7857,45200.0
2005-07-06 10:30:00,27.17,27.19,27.16,27.19,13300.0,25.7762,25.7952,25.7667,25.7952,13300.0
2005-07-06 10:35:00,27.18,27.18,27.12,27.15,14300.0,25.7857,25.7857,25.7288,25.7572,14300.0
2005-07-06 10:40:00,27.13,27.15,27.13,27.13,800.0,25.7383,25.7572,25.7383,25.7383,800.0
2005-07-06 10:45:00,27.14,27.15,27.13,27.13,2100.0,25.7478,25.7572,25.7383,25.7383,2100.0
2005-07-06 10:50:00,27.13,27.14,27.11,27.12,4900.0,25.7383,25.7478,25.7193,25.7288,4900.0
2005-07-06 10:55:00,27.12,27.14,27.11,27.12,4100.0,25.7288,25.7478,25.7193,25.7288,4100.0
2005-07-06 11:00:00,27.12,27.14,27.12,27.12,4200.0,25.7288,25.7478,25.7288,25.7288,4200.0
2005-07-06 11:05:00,27.12,27.16,27.11,27.16,6500.0,25.7288,25.7667,25.7193,25.7667,6500.0
2005-07-06 11:10:00,27.16,27.17,27.15,27.16,2600.0,25.7667,25.7762,25.7572,25.7667,2600.0
2005-07-06 11:15:00,27.16,27.19,27.15,27.19,3900.0,25.7667,25.7952,25.7572,25.7952,3900.0
2005-07-06 11:20:00,27.19,27.19,27.15,27.18,4600.0,25.7952,25.7952,25.7572,25.7857,4600.0
2005-07-06 11:25:00,27.16,27.18,27.14,27.14,3300.0,25.7667,25.7857,25.7478,25.7478,3300.0
2005-07-06 11:30:00,27.14,27.18,27.14,27.15,3500.0,25.7478,25.7857,25.7478,25.7572,3500.0
2005-07-06 11:35:00,27.16,27.18,27.14,27.17,7500.0,25.7667,25.7857,25.7478,25.7762,7500.0
2005-07-06 11:40:00,27.18,27.19,27.14,27.19,4900.0,25.7857,25.7952,25.7478,25.7952,4900.0
2005-07-06 11:45:00,27.17,27.21,27.17,27.2,6100.0,25.7762,25.8142,25.7762,25.8047,6100.0
2005-07-06 11:50:00,27.18,27.22,27.18,27.22,3400.0,25.7857,25.8237,25.7857,25.8237,3400.0
2005-07-06 11:55:00,27.23,27.25,27.21,27.23,5000.0,25.8331,25.8521,25.8142,25.8331,5000.0
2005-07-06 12:00:00,27.21,27.22,27.17,27.21,8600.0,25.8142,25.8237,25.7762,25.8142,8600.0
2005-07-06 12:05:00,27.23,27.27,27.21,27.27,22900.0,25.8331,25.8711,25.8142,25.8711,22900.0
2005-07-06 12:10:00,27.26,27.33,27.26,27.33,17700.0,25.8616,25.928,25.8616,25.928,17700.0
2005-07-06 12:15:00,27.33,27.34,27.28,27.3,9300.0,25.928,25.9375,25.8806,25.8995,9300.0
2005-07-06 12:20:00,27.3,27.33,27.27,27.27,7900.0,25.8995,25.928,25.8711,25.8711,7900.0
2005-07-06 12:25:00,27.27,27.29,27.23,27.23,5400.0,25.8711,25.8901,25.8331,25.8331,5400.0
2005-07-06 12:30:00,27.24,27.26,27.19,27.2,9600.0,25.8426,25.8616,25.7952,25.8047,9600.0
2005-07-06 12:35:00,27.21,27.24,27.19,27.19,6300.0,25.8142,25.8426,25.7952,25.7952,6300.0
2005-07-06 12:40:00,27.2,27.2,27.18,27.19,1400.0,25.8047,25.8047,25.7857,25.7952,1400.0
2005-07-06 12:45:00,27.19,27.2,27.19,27.2,5200.0,25.7952,25.8047,25.7952,25.8047,5200.0
2005-07-06 12:50:00,27.2,27.25,27.19,27.25,44200.0,25.8047,25.8521,25.7952,25.8521,44200.0
2005-07-06 12:55:00,27.25,27.26,27.23,27.24,6900.0,25.8521,25.8616,25.8331,25.8426,6900.0
2005-07-06 13:00:00,27.25,27.25,27.2,27.24,10700.0,25.8521,25.8521,25.8047,25.8426,10700.0
2005-07-06 13:05:00,27.24,27.24,27.2,27.21,10100.0,25.8426,25.8426,25.8047,25.8142,10100.0
2005-07-06 13:10:00,27.2,27.2,27.18,27.2,7700.0,25.8047,25.8047,25.7857,25.8047,7700.0
2005-07-06 13:15:00,27.2,27.21,27.18,27.2,10100.0,25.8047,25.8142,25.7857,25.8047,10100.0
2005-07-06 13:20:00,27.2,27.2,27.18,27.19,4700.0,25.8047,25.8047,25.7857,25.7952,4700.0
2005-07-06 13:25:00,27.2,27.31,27.2,27.31,23800.0,25.8047,25.909,25.8047,25.909,23800.0
2005-07-06 13:30:00,27.31,27.31,27.2,27.23,14100.0,25.909,25.909,25.8047,25.8331,14100.0
2005-07-06 13:35:00,27.24,27.34,27.2,27.33,57700.0,25.8426,25.9375,25.8047,25.928,57700.0
2005-07-06 13:40:00,27.29,27.34,27.28,27.32,8300.0,25.8901,25.9375,25.8806,25.9185,8300.0
2005-07-06 13:45:00,27.29,27.29,27.25,27.28,5000.0,25.8901,25.8901,25.8521,25.8806,5000.0
2005-07-06 13:50:00,27.25,27.34,27.25,27.31,23700.0,25.8521,25.9375,25.8521,25.909,23700.0
2005-07-06 13:55:00,27.29,27.33,27.29,27.33,9500.0,25.8901,25.928,25.8901,25.928,9500.0
2005-07-06 14:00:00,27.33,27.33,27.26,27.3,9600.0,25.928,25.928,25.8616,25.8995,9600.0
2005-07-06 14:05:00,27.29,27.3,27.25,27.27,5200.0,25.8901,25.8995,25.8521,25.8711,5200.0
2005-07-06 14:10:00,27.28,27.29,27.25,27.27,8200.0,25.8806,25.8901,25.8521,25.8711,8200.0
2005-07-06 14:15:00,27.27,27.3,27.26,27.26,4300.0,25.8711,25.8995,25.8616,25.8616,4300.0
2005-07-06 14:20:00,27.26,27.26,27.21,27.23,13900.0,25.8616,25.8616,25.8142,25.8331,13900.0
2005-07-06 14:25:00,27.24,27.25,27.2,27.21,5900.0,25.8426,25.8521,25.8047,25.8142,5900.0
2005-07-06 14:30:00,27.22,27.22,27.14,27.15,13400.0,25.8237,25.8237,25.7478,25.7572,13400.0
2005-07-06 14:35:00,27.15,27.15,27.14,27.15,3000.0,25.7572,25.7572,25.7478,25.7572,3000.0
2005-07-06 14:40:00,27.13,27.13,27.1,27.12,5700.0,25.7383,25.7383,25.7098,25.7288,5700.0
2005-07-06 14:45:00,27.11,27.15,27.11,27.14,6900.0,25.7193,25.7572,25.7193,25.7478,6900.0
2005-07-06 14:50:00,27.14,27.17,27.13,27.17,4800.0,25.7478,25.7762,25.7383,25.7762,4800.0
2005-07-06 14:55:00,27.17,27.17,27.13,27.16,9000.0,25.7762,25.7762,25.7383,25.7667,9000.0
2005-07-06 15:00:00,27.16,27.2,27.15,27.17,9100.0,25.7667,25.8047,25.7572,25.7762,9100.0
2005-07-06 15:05:00,27.18,27.2,27.16,27.2,7200.0,25.7857,25.8047,25.7667,25.8047,7200.0
2005-07-06 15:10:00,27.2,27.2,27.13,27.16,21400.0,25.8047,25.8047,25.7383,25.7667,21400.0
2005-07-06 15:15:00,27.14,27.15,27.11,27.11,13200.0,25.7478,25.7572,25.7193,25.7193,13200.0
2005-07-06 15:20:00,27.12,27.14,27.08,27.12,23100.0,25.7288,25.7478,25.6908,25.7288,23100.0
2005-07-06 15:25:00,27.12,27.12,27.09,27.1,14100.0,25.7288,25.7288,25.7003,25.7098,14100.0
2005-07-06 15:30:00,27.09,27.1,27.07,27.1,31700.0,25.7003,25.7098,25.6813,25.7098,31700.0
2005-07-06 15:35:00,27.1,27.12,27.09,27.1,14400.0,25.7098,25.7288,25.7003,25.7098,14400.0
2005-07-06 15:40:00,27.09,27.09,27.03,27.04,18300.0,25.7003,25.7003,25.6434,25.6529,18300.0
2005-07-06 15:45:00,27.04,27.04,27.0,27.0,101900.0,25.6529,25.6529,25.6149,25.6149,101900.0
2005-07-06 15:50:00,27.02,27.08,27.0,27.08,34300.0,25.6339,25.6908,25.6149,25.6908,34300.0
2005-07-06 15:55:00,27.09,27.09,27.04,27.05,14700.0,25.7003,25.7003,25.6529,25.6624,14700.0
2005-07-07 09:30:00,26.61,26.8,26.6,26.64,30200.0,25.2449,25.4252,25.2355,25.2734,30200.0
2005-07-07 09:35:00,26.6,26.64,26.32,26.51,5400.0,25.2355,25.2734,24.9698,25.1501,5400.0
2005-07-07 09:40:00,26.5,26.57,26.5,26.52,7500.0,25.1406,25.207,25.1406,25.1596,7500.0
2005-07-07 09:45:00,26.52,26.63,26.4,26.63,10100.0,25.1596,25.2639,25.0457,25.2639,10100.0
2005-07-07 09:50:00,26.57,26.62,26.5,26.57,14100.0,25.207,25.2544,25.1406,25.207,14100.0
2005-07-07 09:55:00,26.6,26.61,26.55,26.56,25500.0,25.2355,25.2449,25.188,25.1975,25500.0
2005-07-07 10:00:00,26.57,26.6,26.51,26.51,17800.0,25.207,25.2355,25.1501,25.1501,17800.0
2005-07-07 10:05:00,26.53,26.53,26.46,26.51,5700.0,25.169,25.169,25.1026,25.1501,5700.0
2005-07-07 10:10:00,26.53,26.56,26.44,26.48,4600.0,25.169,25.1975,25.0837,25.1216,4600.0
2005-07-07 10:15:00,26.46,26.55,26.42,26.44,4900.0,25.1026,25.188,25.0647,25.0837,4900.0
2005-07-07 10:20:00,26.49,26.55,26.42,26.5,4800.0,25.1311,25.188,25.0647,25.1406,4800.0
2005-07-07 10:25:00,26.49,26.5,26.4,26.45,4100.0,25.1311,25.1406,25.0457,25.0932,4100.0
2005-07-07 10:30:00,26.45,26.46,26.39,26.43,3800.0,25.0932,25.1026,25.0362,25.0742,3800.0
2005-07-07 10:35:00,26.41,26.47,26.38,26.47,15000.0,25.0552,25.1121,25.0267,25.1121,15000.0
2005-07-07 10:40:00,26.42,26.46,26.39,26.46,2700.0,25.0647,25.1026,25.0362,25.1026,2700.0
2005-07-07 10:45:00,26.45,26.48,26.45,26.46,7300.0,25.0932,25.1216,25.0932,25.1026,7300.0
2005-07-07 10:50:00,26.45,26.59,26.45,26.55,13500.0,25.0932,25.226,25.0932,25.188,13500.0
2005-07-07 10:55:00,26.58,26.65,26.54,26.61,18800.0,25.2165,25.2829,25.1785,25.2449,18800.0
2005-07-07 11:00:00,26.61,26.62,26.57,26.57,12200.0,25.2449,25.2544,25.207,25.207,12200.0
2005-07-07 11:05:00,26.56,26.59,26.56,26.57,7000.0,25.1975,25.226,25.1975,25.207,7000.0
2005-07-07 11:10:00,26.57,26.67,26.57,26.67,5100.0,25.207,25.3019,25.207,25.3019,5100.0
2005-07-07 11:15:00,26.65,26.65,26.63,26.64,2200.0,25.2829,25.2829,25.2639,25.2734,2200.0
2005-07-07 11:20:00,26.63,26.64,26.59,26.63,13100.0,25.2639,25.2734,25.226,25.2639,13100.0
2005-07-07 11:25:00,26.64,26.69,26.64,26.68,5600.0,25.2734,25.3208,25.2734,25.3114,5600.0
2005-07-07 11:30:00,26.68,26.68,26.66,26.66,8300.0,25.3114,25.3114,25.2924,25.2924,8300.0
2005-07-07 11:35:00,26.66,26.67,26.65,26.65,13200.0,25.2924,25.3019,25.2829,25.2829,13200.0
2005-07-07 11:40:00,26.65,26.67,26.65,26.65,1700.0,25.2829,25.3019,25.2829,25.2829,1700.0
2005-07-07 11:45:00,26.65,26.65,26.63,26.63,3300.0,25.2829,25.2829,25.2639,25.2639,3300.0
2005-07-07 11:50:00,26.63,26.64,26.62,26.63,2300.0,25.2639,25.2734,25.2544,25.2639,2300.0
2005-07-07 11:55:00,26.64,26.72,26.63,26.72,6600.0,25.2734,25.3493,25.2639,25.3493,6600.0
2005-07-07 12:00:00,26.72,26.78,26.72,26.75,12900.0,25.3493,25.4062,25.3493,25.3778,12900.0
2005-07-07 12:05:00,26.73,26.73,26.71,26.71,2400.0,25.3588,25.3588,25.3398,25.3398,2400.0
2005-07-07 12:10:00,26.71,26.77,26.71,26.77,5400.0,25.3398,25.3967,25.3398,25.3967,5400.0
2005-07-07 12:15:00,26.74,26.75,26.71,26.72,12700.0,25.3683,25.3778,25.3398,25.3493,12700.0
2005-07-07 12:20:00,26.76,26.79,26.74,26.77,2800.0,25.3872,25.4157,25.3683,25.3967,2800.0
2005-07-07 12:25:00,26.76,26.81,26.76,26.8,4700.0,25.3872,25.4347,25.3872,25.4252,4700.0
2005-07-07 12:30:00,26.8,26.8,26.76,26.76,3000.0,25.4252,25.4252,25.3872,25.3872,3000.0
2005-07-07 12:35:00,26.75,26.77,26.74,26.75,1600.0,25.3778,25.3967,25.3683,25.3778,1600.0
2005-07-07 12:40:00,26.75,26.76,26.75,26.76,2000.0,25.3778,25.3872,25.3778,25.3872,2000.0
2005-07-07 12:45:00,26.76,26.77,26.75,26.76,4700.0,25.3872,25.3967,25.3778,25.3872,4700.0
2005-07-07 12:50:00,26.76,26.76,26.74,26.74,5600.0,25.3872,25.3872,25.3683,25.3683,5600.0
2005-07-07 12:55:00,26.72,26.72,26.7,26.7,3400.0,25.3493,25.3493,25.3303,25.3303,3400.0
2005-07-07 13:00:00,26.7,26.76,26.7,26.76,2400.0,25.3303,25.3872,25.3303,25.3872,2400.0
2005-07-07 13:05:00,26.76,26.76,26.73,26.73,1100.0,25.3872,25.3872,25.3588,25.3588,1100.0
2005-07-07 13:10:00,26.72,26.73,26.72,26.73,1600.0,25.3493,25.3588,25.3493,25.3588,1600.0
2005-07-07 13:15:00,26.72,26.72,26.68,26.68,6100.0,25.3493,25.3493,25.3114,25.3114,6100.0
2005-07-07 13:20:00,26.68,26.68,26.65,26.65,6000.0,25.3114,25.3114,25.2829,25.2829,6000.0
2005-07-07 13:25:00,26.65,26.66,26.62,26.63,5900.0,25.2829,25.2924,25.2544,25.2639,5900.0
2005-07-07 13:30:00,26.62,26.63,26.6,26.61,14400.0,25.2544,25.2639,25.2355,25.2449,14400.0
2005-07-07 13:35:00,26.6,26.61,26.58,26.59,3000.0,25.2355,25.2449,25.2165,25.226,3000.0
2005-07-07 13:40:00,26.58,26.65,26.58,26.61,7000.0,25.2165,25.2829,25.2165,25.2449,7000.0
2005-07-07 13:45:00,26.61,26.62,26.57,26.59,5100.0,25.2449,25.2544,25.207,25.226,5100.0
2005-07-07 13:50:00,26.6,26.6,26.58,26.59,3600.0,25.2355,25.2355,25.2165,25.226,3600.0
2005-07-07 13:55:00,26.58,26.63,26.58,26.62,9200.0,25.2165,25.2639,25.2165,25.2544,9200.0
2005-07-07 14:00:00,26.62,26.62,26.57,26.57,4300.0,25.2544,25.2544,25.207,25.207,4300.0
2005-07-07 14:05:00,26.59,26.6,26.56,26.6,2300.0,25.226,25.2355,25.1975,25.2355,2300.0
2005-07-07 14:10:00,26.6,26.6,26.55,26.56,3600.0,25.2355,25.2355,25.188,25.1975,3600.0
2005-07-07 14:15:00,26.59,26.59,26.56,26.57,2000.0,25.226,25.226,25.1975,25.207,2000.0
2005-07-07 14:20:00,26.56,26.57,26.56,26.56,1600.0,25.1975,25.207,25.1975,25.1975,1600.0
2005-07-07 14:25:00,26.56,26.57,26.55,26.56,1800.0,25.1975,25.207,25.188,25.1975,1800.0
2005-07-07 14:30:00,26.55,26.57,26.53,26.54,4300.0,25.188,25.207,25.169,25.1785,4300.0
2005-07-07 14:35:00,26.53,26.56,26.53,26.56,3700.0,25.169,25.1975,25.169,25.1975,3700.0
2005-07-07 14:40:00,26.57,26.57,26.54,26.55,2400.0,25.207,25.207,25.1785,25.188,2400.0
2005-07-07 14:45:00,26.55,26.58,26.55,26.55,4000.0,25.188,25.2165,25.188,25.188,4000.0
2005-07-07 14:50:00,26.55,26.59,26.55,26.59,4100.0,25.188,25.226,25.188,25.226,4100.0
2005-07-07 14:55:00,26.58,26.59,26.56,26.57,2400.0,25.2165,25.226,25.1975,25.207,2400.0
2005-07-07 15:00:00,26.56,26.61,26.56,26.61,14300.0,25.1975,25.2449,25.1975,25.2449,14300.0
2005-07-07 15:05:00,26.61,26.66,26.6,26.62,20100.0,25.2449,25.2924,25.2355,25.2544,20100.0
2005-07-07 15:10:00,26.62,26.66,26.62,26.64,18700.0,25.2544,25.2924,25.2544,25.2734,18700.0
2005-07-07 15:15:00,26.64,26.64,26.61,26.62,15800.0,25.2734,25.2734,25.2449,25.2544,15800.0
2005-07-07 15:20:00,26.62,26.64,26.61,26.62,17700.0,25.2544,25.2734,25.2449,25.2544,17700.0
2005-07-07 15:25:00,26.61,26.65,26.6,26.62,11500.0,25.2449,25.2829,25.2355,25.2544,11500.0
2005-07-07 15:30:00,26.62,26.67,26.61,26.67,7100.0,25.2544,25.3019,25.2449,25.3019,7100.0
2005-07-07 15:35:00,26.67,26.67,26.64,26.65,2700.0,25.3019,25.3019,25.2734,25.2829,2700.0
2005-07-07 15:40:00,26.65,26.67,26.65,26.65,7300.0,25.2829,25.3019,25.2829,25.2829,7300.0
2005-07-07 15:45:00,26.66,26.69,26.65,26.68,10200.0,25.2924,25.3208,25.2829,25.3114,10200.0
2005-07-07 15:50:00,26.68,26.74,26.68,26.74,14600.0,25.3114,25.3683,25.3114,25.3683,14600.0
2005-07-07 15:55:00,26.73,26.76,26.73,26.74,17000.0,25.3588,25.3872,25.3588,25.3683,17000.0
2005-07-08 09:30:00,26.7,26.8,26.69,26.72,24600.0,25.3303,25.4252,25.3208,25.3493,24600.0
2005-07-08 09:35:00,26.73,26.93,26.73,26.88,8300.0,25.3588,25.5485,25.3588,25.5011,8300.0
2005-07-08 09:40:00,26.86,26.92,26.84,26.92,4800.0,25.4821,25.539,25.4631,25.539,4800.0
2005-07-08 09:45:00,26.93,26.94,26.85,26.86,8600.0,25.5485,25.558,25.4726,25.4821,8600.0
2005-07-08 09:50:00,26.88,26.95,26.85,26.85,8600.0,25.5011,25.5675,25.4726,25.4726,8600.0
2005-07-08 09:55:00,26.85,26.9,26.84,26.84,8400.0,25.4726,25.5201,25.4631,25.4631,8400.0
2005-07-08 10:00:00,26.82,26.82,26.72,26.76,7800.0,25.4442,25.4442,25.3493,25.3872,7800.0
2005-07-08 10:05:00,26.71,26.72,26.63,26.63,4200.0,25.3398,25.3493,25.2639,25.2639,4200.0
2005-07-08 10:10:00,26.6,26.7,26.59,26.69,14500.0,25.2355,25.3303,25.226,25.3208,14500.0
2005-07-08 10:15:00,26.7,26.77,26.65,26.68,8000.0,25.3303,25.3967,25.2829,25.3114,8000.0
2005-07-08 10:20:00,26.68,26.72,26.66,26.72,11100.0,25.3114,25.3493,25.2924,25.3493,11100.0
2005-07-08 10:25:00,26.72,26.73,26.69,26.69,1700.0,25.3493,25.3588,25.3208,25.3208,1700.0
2005-07-08 10:30:00,26.72,26.83,26.72,26.83,4100.0,25.3493,25.4537,25.3493,25.4537,4100.0
2005-07-08 10:35:00,26.84,26.89,26.84,26.89,8700.0,25.4631,25.5106,25.4631,25.5106,8700.0
2005-07-08 10:40:00,26.86,26.89,26.83,26.88,4400.0,25.4821,25.5106,25.4537,25.5011,4400.0
2005-07-08 10:45:00,26.89,26.99,26.89,26.98,10200.0,25.5106,25.6054,25.5106,25.596,10200.0
2005-07-08 10:50:00,26.98,27.0,26.97,26.97,2900.0,25.596,25.6149,25.5865,25.5865,2900.0
2005-07-08 10:55:00,26.96,26.98,26.94,26.96,2000.0,25.577,25.596,25.558,25.577,2000.0
2005-07-08 11:00:00,26.97,26.98,26.92,26.96,4700.0,25.5865,25.596,25.539,25.577,4700.0
2005-07-08 11:05:00,26.96,26.96,26.91,26.91,2500.0,25.577,25.577,25.5296,25.5296,2500.0
2005-07-08 11:10:00,26.93,26.99,26.91,26.99,3500.0,25.5485,25.6054,25.5296,25.6054,3500.0
2005-07-08 11:15:00,26.98,26.99,26.97,26.97,1500.0,25.596,25.6054,25.5865,25.5865,1500.0
2005-07-08 11:20:00,26.97,26.98,26.96,26.97,1300.0,25.5865,25.596,25.577,25.5865,1300.0
2005-07-08 11:25:00,26.99,27.0,26.93,26.95,8900.0,25.6054,25.6149,25.5485,25.5675,8900.0
2005-07-08 11:30:00,26.95,26.97,26.94,26.97,6000.0,25.5675,25.5865,25.558,25.5865,6000.0
2005-07-08 11:35:00,26.97,26.97,26.96,26.96,1300.0,25.5865,25.5865,25.577,25.577,1300.0
2005-07-08 11:40:00,26.96,26.96,26.93,26.93,4000.0,25.577,25.577,25.5485,25.5485,4000.0
2005-07-08 11:45:00,26.93,26.93,26.93,26.93,1200.0,25.5485,25.5485,25.5485,25.5485,1200.0
2005-07-08 11:50:00,26.93,26.95,26.92,26.95,3200.0,25.5485,25.5675,25.539,25.5675,3200.0
2005-07-08 11:55:00,26.95,26.95,26.92,26.94,2000.0,25.5675,25.5675,25.539,25.558,2000.0
2005-07-08 12:00:00,26.94,26.99,26.94,26.99,17000.0,25.558,25.6054,25.558,25.6054,17000.0
2005-07-08 12:05:00,26.97,26.99,26.97,26.98,1200.0,25.5865,25.6054,25.5865,25.596,1200.0
2005-07-08 12:10:00,26.99,27.03,26.96,27.02,7000.0,25.6054,25.6434,25.577,25.6339,7000.0
2005-07-08 12:15:00,27.02,27.02,26.99,27.0,3700.0,25.6339,25.6339,25.6054,25.6149,3700.0
2005-07-08 12:20:00,27.0,27.0,26.96,26.98,3200.0,25.6149,25.6149,25.577,25.596,3200.0
2005-07-08 12:25:00,26.98,26.98,26.96,26.98,1900.0,25.596,25.596,25.577,25.596,1900.0
2005-07-08 12:30:00,26.98,27.0,26.94,26.95,27200.0,25.596,25.6149,25.558,25.5675,27200.0
2005-07-08 12:35:00,26.94,26.98,26.93,26.95,9000.0,25.558,25.596,25.5485,25.5675,9000.0
2005-07-08 12:40:00,26.96,26.96,26.92,26.94,15900.0,25.577,25.577,25.539,25.558,15900.0
2005-07-08 12:45:00,26.94,26.96,26.93,26.95,15500.0,25.558,25.577,25.5485,25.5675,15500.0
2005-07-08 12:50:00,26.95,26.95,26.93,26.94,13800.0,25.5675,25.5675,25.5485,25.558,13800.0
2005-07-08 12:55:00,26.94,26.94,26.93,26.94,15400.0,25.558,25.558,25.5485,25.558,15400.0
2005-07-08 13:00:00,26.94,26.94,26.93,26.94,6100.0,25.558,25.558,25.5485,25.558,6100.0
2005-07-08 13:05:00,26.94,26.94,26.92,26.93,6800.0,25.558,25.558,25.539,25.5485,6800.0
2005-07-08 13:10:00,26.93,26.95,26.92,26.94,11700.0,25.5485,25.5675,25.539,25.558,11700.0
2005-07-08 13:15:00,26.95,27.0,26.95,26.98,86900.0,25.5675,25.6149,25.5675,25.596,86900.0
2005-07-08 13:20:00,26.99,26.99,26.9,26.9,19700.0,25.6054,25.6054,25.5201,25.5201,19700.0
2005-07-08 13:25:00,26.9,26.93,26.9,26.92,22100.0,25.5201,25.5485,25.5201,25.539,22100.0
2005-07-08 13:30:00,26.93,26.94,26.89,26.89,21200.0,25.5485,25.558,25.5106,25.5106,21200.0
2005-07-08 13:35:00,26.88,26.9,26.88,26.9,1400.0,25.5011,25.5201,25.5011,25.5201,1400.0
2005-07-08 13:40:00,26.89,26.9,26.89,26.9,4300.0,25.5106,25.5201,25.5106,25.5201,4300.0
2005-07-08 13:45:00,26.89,26.9,26.89,26.9,15300.0,25.5106,25.5201,25.5106,25.5201,15300.0
2005-07-08 13:50:00,26.89,26.9,26.88,26.89,2900.0,25.5106,25.5201,25.5011,25.5106,2900.0
2005-07-08 13:55:00,26.89,26.9,26.88,26.9,2900.0,25.5106,25.5201,25.5011,25.5201,2900.0
2005-07-08 14:00:00,26.9,26.92,26.9,26.91,14900.0,25.5201,25.539,25.5201,25.5296,14900.0
2005-07-08 14:05:00,26.92,26.96,26.92,26.96,5900.0,25.539,25.577,25.539,25.577,5900.0
2005-07-08 14:10:00,26.95,26.98,26.95,26.98,2900.0,25.5675,25.596,25.5675,25.596,2900.0
2005-07-08 14:15:00,26.98,27.03,26.98,27.03,5300.0,25.596,25.6434,25.596,25.6434,5300.0
2005-07-08 14:20:00,27.03,27.04,27.02,27.04,1800.0,25.6434,25.6529,25.6339,25.6529,1800.0
2005-07-08 14:25:00,27.03,27.09,27.03,27.06,5200.0,25.6434,25.7003,25.6434,25.6719,5200.0
2005-07-08 14:30:00,27.06,27.06,26.99,27.0,12000.0,25.6719,25.6719,25.6054,25.6149,12000.0
2005-07-08 14:35:00,27.0,27.0,26.99,26.99,6100.0,25.6149,25.6149,25.6054,25.6054,6100.0
2005-07-08 14:40:00,26.99,27.0,26.99,27.0,7800.0,25.6054,25.6149,25.6054,25.6149,7800.0
2005-07-08 14:45:00,26.99,27.0,26.98,27.0,3600.0,25.6054,25.6149,25.596,25.6149,3600.0
2005-07-08 14:50:00,26.99,27.0,26.98,26.98,1400.0,25.6054,25.6149,25.596,25.596,1400.0
2005-07-08 14:55:00,26.99,27.0,26.98,27.0,2700.0,25.6054,25.6149,25.596,25.6149,2700.0
2005-07-08 15:00:00,27.0,27.01,26.99,27.0,9700.0,25.6149,25.6244,25.6054,25.6149,9700.0
2005-07-08 15:05:00,27.0,27.01,27.0,27.01,8500.0,25.6149,25.6244,25.6149,25.6244,8500.0
2005-07-08 15:10:00,27.01,27.01,26.99,26.99,6800.0,25.6244,25.6244,25.6054,25.6054,6800.0
2005-07-08 15:15:00,27.0,27.0,26.98,26.99,4000.0,25.6149,25.6149,25.596,25.6054,4000.0
2005-07-08 15:20:00,27.0,27.03,27.0,27.01,20900.0,25.6149,25.6434,25.6149,25.6244,20900.0
2005-07-08 15:25:00,27.0,27.03,27.0,27.03,17500.0,25.6149,25.6434,25.6149,25.6434,17500.0
2005-07-08 15:30:00,27.03,27.08,27.02,27.07,18500.0,25.6434,25.6908,25.6339,25.6813,18500.0
2005-07-08 15:35:00,27.07,27.07,27.03,27.04,3100.0,25.6813,25.6813,25.6434,25.6529,3100.0
2005-07-08 15:40:00,27.05,27.05,27.04,27.04,4500.0,25.6624,25.6624,25.6529,25.6529,4500.0
2005-07-08 15:45:00,27.04,27.06,27.03,27.05,6200.0,25.6529,25.6719,25.6434,25.6624,6200.0
2005-07-08 15:50:00,27.04,27.06,27.03,27.06,9300.0,25.6529,25.6719,25.6434,25.6719,9300.0
2005-07-08 15:55:00,27.06,27.06,27.0,27.04,27000.0,25.6719,25.6719,25.6149,25.6529,27000.0
2005-07-11 09:30:00,27.14,27.17,27.03,27.03,14900.0,25.7478,25.7762,25.6434,25.6434,14900.0
2005-07-11 09:35:00,27.02,27.12,27.02,27.09,8900.0,25.6339,25.7288,25.6339,25.7003,8900.0
2005-07-11 09:40:00,27.11,27.17,27.01,27.17,11300.0,25.7193,25.7762,25.6244,25.7762,11300.0
2005-07-11 09:45:00,27.12,27.19,27.12,27.14,17200.0,25.7288,25.7952,25.7288,25.7478,17200.0
2005-07-11 09:50:00,27.13,27.14,27.1,27.11,4900.0,25.7383,25.7478,25.7098,25.7193,4900.0
2005-07-11 09:55:00,27.11,27.11,27.04,27.04,16900.0,25.7193,25.7193,25.6529,25.6529,16900.0
2005-07-11 10:00:00,27.04,27.11,27.04,27.09,34700.0,25.6529,25.7193,25.6529,25.7003,34700.0
2005-07-11 10:05:00,27.11,27.22,27.11,27.2,37100.0,25.7193,25.8237,25.7193,25.8047,37100.0
2005-07-11 10:10:00,27.2,27.2,27.14,27.16,13000.0,25.8047,25.8047,25.7478,25.7667,13000.0
2005-07-11 10:15:00,27.16,27.19,27.15,27.19,10800.0,25.7667,25.7952,25.7572,25.7952,10800.0
2005-07-11 10:20:00,27.17,27.19,27.17,27.17,3400.0,25.7762,25.7952,25.7762,25.7762,3400.0
2005-07-11 10:25:00,27.17,27.2,27.16,27.2,2000.0,25.7762,25.8047,25.7667,25.8047,2000.0
2005-07-11 10:30:00,27.19,27.24,27.19,27.2,4700.0,25.7952,25.8426,25.7952,25.8047,4700.0
2005-07-11 10:35:00,27.21,27.21,27.16,27.21,5600.0,25.8142,25.8142,25.7667,25.8142,5600.0
2005-07-11 10:40:00,27.21,27.26,27.21,27.26,12100.0,25.8142,25.8616,25.8142,25.8616,12100.0
2005-07-11 10:45:00,27.23,27.3,27.23,27.3,8200.0,25.8331,25.8995,25.8331,25.8995,8200.0
2005-07-11 10:50:00,27.3,27.33,27.3,27.32,3900.0,25.8995,25.928,25.8995,25.9185,3900.0
2005-07-11 10:55:00,27.32,27.34,27.31,27.33,6600.0,25.9185,25.9375,25.909,25.928,6600.0
2005-07-11 11:00:00,27.32,27.33,27.3,27.3,55000.0,25.9185,25.928,25.8995,25.8995,55000.0
2005-07-11 11:05:00,27.3,27.34,27.28,27.33,7900.0,25.8995,25.9375,25.8806,25.928,7900.0
2005-07-11 11:10:00,27.33,27.33,27.32,27.33,8800.0,25.928,25.928,25.9185,25.928,8800.0
2005-07-11 11:15:00,27.33,27.33,27.32,27.33,8800.0,25.928,25.928,25.9185,25.928,8800.0
2005-07-11 11:20:00,27.33,27.33,27.28,27.28,7600.0,25.928,25.928,25.8806,25.8806,7600.0
2005-07-11 11:25:00,27.3,27.3,27.29,27.3,3600.0,25.8995,25.8995,25.8901,25.8995,3600.0
2005-07-11 11:30:00,27.3,27.33,27.3,27.32,9400.0,25.8995,25.928,25.8995,25.9185,9400.0
2005-07-11 11:35:00,27.32,27.33,27.28,27.29,6700.0,25.9185,25.928,25.8806,25.8901,6700.0
2005-07-11 11:40:00,27.31,27.32,27.31,27.31,2300.0,25.909,25.9185,25.909,25.909,2300.0
2005-07-11 11:45:00,27.31,27.32,27.31,27.31,3500.0,25.909,25.9185,25.909,25.909,3500.0
2005-07-11 11:50:00,27.32,27.32,27.31,27.32,3900.0,25.9185,25.9185,25.909,25.9185,3900.0
2005-07-11 11:55:00,27.32,27.33,27.31,27.32,3500.0,25.9185,25.928,25.909,25.9185,3500.0
2005-07-11 12:00:00,27.32,27.33,27.32,27.32,6400.0,25.9185,25.928,25.9185,25.9185,6400.0
2005-07-11 12:05:00,27.33,27.33,27.3,27.31,44800.0,25.928,25.928,25.8995,25.909,44800.0
2005-07-11 12:10:00,27.32,27.33,27.31,27.31,7400.0,25.9185,25.928,25.909,25.909,7400.0
2005-07-11 12:15:00,27.31,27.34,27.31,27.31,5300.0,25.909,25.9375,25.909,25.909,5300.0
2005-07-11 12:20:00,27.32,27.32,27.31,27.32,4700.0,25.9185,25.9185,25.909,25.9185,4700.0
2005-07-11 12:25:00,27.32,27.32,27.3,27.3,16000.0,25.9185,25.9185,25.8995,25.8995,16000.0
2005-07-11 12:30:00,27.3,27.31,27.3,27.3,3200.0,25.8995,25.909,25.8995,25.8995,3200.0
2005-07-11 12:35:00,27.3,27.31,27.3,27.31,3000.0,25.8995,25.909,25.8995,25.909,3000.0
2005-07-11 12:40:00,27.32,27.33,27.31,27.33,4000.0,25.9185,25.928,25.909,25.928,4000.0
2005-07-11 12:45:00,27.33,27.36,27.33,27.35,2900.0,25.928,25.9565,25.928,25.947,2900.0
2005-07-11 12:50:00,27.35,27.36,27.35,27.36,3000.0,25.947,25.9565,25.947,25.9565,3000.0
2005-07-11 12:55:00,27.36,27.36,27.31,27.31,9300.0,25.9565,25.9565,25.909,25.909,9300.0
2005-07-11 13:00:00,27.33,27.34,27.32,27.33,6700.0,25.928,25.9375,25.9185,25.928,6700.0
2005-07-11 13:05:00,27.32,27.33,27.32,27.32,1400.0,25.9185,25.928,25.9185,25.9185,1400.0
2005-07-11 13:10:00,27.32,27.36,27.32,27.36,3800.0,25.9185,25.9565,25.9185,25.9565,3800.0
2005-07-11 13:15:00,27.35,27.35,27.34,27.35,4300.0,25.947,25.947,25.9375,25.947,4300.0
2005-07-11 13:20:00,27.35,27.35,27.33,27.34,6800.0,25.947,25.947,25.928,25.9375,6800.0
2005-07-11 13:25:00,27.34,27.34,27.33,27.33,4600.0,25.9375,25.9375,25.928,25.928,4600.0
2005-07-11 13:30:00,27.34,27.36,27.34,27.34,4900.0,25.9375,25.9565,25.9375,25.9375,4900.0
2005-07-11 13:35:00,27.34,27.34,27.31,27.34,4700.0,25.9375,25.9375,25.909,25.9375,4700.0
2005-07-11 13:40:00,27.34,27.34,27.33,27.33,2600.0,25.9375,25.9375,25.928,25.928,2600.0
2005-07-11 13:45:00,27.33,27.33,27.31,27.31,24900.0,25.928,25.928,25.909,25.909,24900.0
2005-07-11 13:50:00,27.3,27.31,27.3,27.31,700.0,25.8995,25.909,25.8995,25.909,700.0
2005-07-11 13:55:00,27.3,27.3,27.26,27.27,5300.0,25.8995,25.8995,25.8616,25.8711,5300.0
2005-07-11 14:00:00,27.27,27.27,27.21,27.23,6600.0,25.8711,25.8711,25.8142,25.8331,6600.0
2005-07-11 14:05:00,27.21,27.25,27.21,27.24,13200.0,25.8142,25.8521,25.8142,25.8426,13200.0
2005-07-11 14:10:00,27.24,27.24,27.22,27.23,3900.0,25.8426,25.8426,25.8237,25.8331,3900.0
2005-07-11 14:15:00,27.24,27.26,27.24,27.25,8200.0,25.8426,25.8616,25.8426,25.8521,8200.0
2005-07-11 14:20:00,27.25,27.26,27.24,27.25,5100.0,25.8521,25.8616,25.8426,25.8521,5100.0
2005-07-11 14:25:00,27.25,27.26,27.22,27.23,6300.0,25.8521,25.8616,25.8237,25.8331,6300.0
2005-07-11 14:30:00,27.23,27.24,27.22,27.23,6900.0,25.8331,25.8426,25.8237,25.8331,6900.0
2005-07-11 14:35:00,27.24,27.25,27.22,27.24,7500.0,25.8426,25.8521,25.8237,25.8426,7500.0
2005-07-11 14:40:00,27.25,27.25,27.23,27.23,9200.0,25.8521,25.8521,25.8331,25.8331,9200.0
2005-07-11 14:45:00,27.23,27.24,27.22,27.23,2300.0,25.8331,25.8426,25.8237,25.8331,2300.0
2005-07-11 14:50:00,27.24,27.25,27.22,27.25,5000.0,25.8426,25.8521,25.8237,25.8521,5000.0
2005-07-11 14:55:00,27.25,27.29,27.25,27.29,9700.0,25.8521,25.8901,25.8521,25.8901,9700.0
2005-07-11 15:00:00,27.29,27.29,27.28,27.28,10300.0,25.8901,25.8901,25.8806,25.8806,10300.0
2005-07-11 15:05:00,27.28,27.29,27.26,27.26,7200.0,25.8806,25.8901,25.8616,25.8616,7200.0
2005-07-11 15:10:00,27.27,27.27,27.24,27.25,10500.0,25.8711,25.8711,25.8426,25.8521,10500.0
2005-07-11 15:15:00,27.24,27.25,27.23,27.24,7400.0,25.8426,25.8521,25.8331,25.8426,7400.0
2005-07-11 15:20:00,27.23,27.25,27.19,27.19,5700.0,25.8331,25.8521,25.7952,25.7952,5700.0
2005-07-11 15:25:00,27.2,27.23,27.19,27.22,5700.0,25.8047,25.8331,25.7952,25.8237,5700.0
2005-07-11 15:30:00,27.22,27.27,27.22,27.27,8200.0,25.8237,25.8711,25.8237,25.8711,8200.0
2005-07-11 15:35:00,27.25,27.27,27.25,27.25,5000.0,25.8521,25.8711,25.8521,25.8521,5000.0
2005-07-11 15:40:00,27.26,27.26,27.25,27.25,6200.0,25.8616,25.8616,25.8521,25.8521,6200.0
2005-07-11 15:45:00,27.25,27.28,27.24,27.26,9800.0,25.8521,25.8806,25.8426,25.8616,9800.0
2005-07-11 15:50:00,27.26,27.27,27.25,27.26,14200.0,25.8616,25.8711,25.8521,25.8616,14200.0
2005-07-11 15:55:00,27.27,27.3,27.25,27.3,11100.0,25.8711,25.8995,25.8521,25.8995,11100.0
2005-07-12 09:30:00,28.0,28.3,27.99,28.08,126700.0,26.5636,26.8482,26.5542,26.6395,126700.0
2005-07-12 09:35:00,28.08,28.08,27.87,28.0,50600.0,26.6395,26.6395,26.4403,26.5636,50600.0
2005-07-12 09:40:00,28.05,28.29,28.05,28.29,23800.0,26.6111,26.8388,26.6111,26.8388,23800.0
2005-07-12 09:45:00,28.3,28.5,28.28,28.3,72000.0,26.8482,27.038,26.8293,26.8482,72000.0
2005-07-12 09:50:00,28.31,28.43,28.24,28.24,116200.0,26.8577,26.9716,26.7913,26.7913,116200.0
2005-07-12 09:55:00,28.24,28.26,28.0,28.01,66300.0,26.7913,26.8103,26.5636,26.5731,66300.0
2005-07-12 10:00:00,28.01,28.01,27.9,27.96,85800.0,26.5731,26.5731,26.4688,26.5257,85800.0
2005-07-12 10:05:00,27.95,28.06,27.95,28.02,60000.0,26.5162,26.6206,26.5162,26.5826,60000.0
2005-07-12 10:10:00,28.02,28.05,27.92,27.94,33400.0,26.5826,26.6111,26.4877,26.5067,33400.0
2005-07-12 10:15:00,27.96,28.0,27.95,27.99,82000.0,26.5257,26.5636,26.5162,26.5542,82000.0
2005-07-12 10:20:00,27.98,27.99,27.96,27.98,31800.0,26.5447,26.5542,26.5257,26.5447,31800.0
2005-07-12 10:25:00,27.98,27.98,27.95,27.98,46800.0,26.5447,26.5447,26.5162,26.5447,46800.0
2005-07-12 10:30:00,27.98,28.01,27.95,28.01,42400.0,26.5447,26.5731,26.5162,26.5731,42400.0
2005-07-12 10:35:00,28.01,28.04,27.96,27.96,30100.0,26.5731,26.6016,26.5257,26.5257,30100.0
2005-07-12 10:40:00,27.95,27.97,27.93,27.94,18700.0,26.5162,26.5352,26.4972,26.5067,18700.0
2005-07-12 10:45:00,27.95,27.95,27.91,27.94,11800.0,26.5162,26.5162,26.4783,26.5067,11800.0
2005-07-12 10:50:00,27.93,27.94,27.9,27.9,25700.0,26.4972,26.5067,26.4688,26.4688,25700.0
2005-07-12 10:55:00,27.9,27.91,27.88,27.88,11600.0,26.4688,26.4783,26.4498,26.4498,11600.0
2005-07-12 11:00:00,27.88,27.89,27.74,27.75,26400.0,26.4498,26.4593,26.317,26.3265,26400.0
2005-07-12 11:05:00,27.73,27.83,27.73,27.8,14400.0,26.3075,26.4024,26.3075,26.3739,14400.0
2005-07-12 11:10:00,27.8,27.82,27.76,27.8,12500.0,26.3739,26.3929,26.3359,26.3739,12500.0
2005-07-12 11:15:00,27.8,27.85,27.8,27.84,4400.0,26.3739,26.4213,26.3739,26.4118,4400.0
2005-07-12 11:20:00,27.84,27.85,27.84,27.85,7900.0,26.4118,26.4213,26.4118,26.4213,7900.0
2005-07-12 11:25:00,27.85,27.89,27.84,27.89,15900.0,26.4213,26.4593,26.4118,26.4593,15900.0
2005-07-12 11:30:00,27.89,27.92,27.88,27.9,8800.0,26.4593,26.4877,26.4498,26.4688,8800.0
2005-07-12 11:35:00,27.89,27.92,27.88,27.91,10200.0,26.4593,26.4877,26.4498,26.4783,10200.0
2005-07-12 11:40:00,27.91,27.92,27.87,27.88,12000.0,26.4783,26.4877,26.4403,26.4498,12000.0
2005-07-12 11:45:00,27.87,27.87,27.85,27.86,5300.0,26.4403,26.4403,26.4213,26.4308,5300.0
2005-07-12 11:50:00,27.85,27.86,27.82,27.82,12500.0,26.4213,26.4308,26.3929,26.3929,12500.0
2005-07-12 11:55:00,27.82,27.83,27.81,27.82,3300.0,26.3929,26.4024,26.3834,26.3929,3300.0
2005-07-12 12:00:00,27.83,27.84,27.8,27.81,18000.0,26.4024,26.4118,26.3739,26.3834,18000.0
2005-07-12 12:05:00,27.8,27.8,27.79,27.79,7200.0,26.3739,26.3739,26.3644,26.3644,7200.0
2005-07-12 12:10:00,27.8,27.8,27.79,27.79,3600.0,26.3739,26.3739,26.3644,26.3644,3600.0
2005-07-12 12:15:00,27.79,27.81,27.79,27.8,7400.0,26.3644,26.3834,26.3644,26.3739,7400.0
2005-07-12 12:20:00,27.8,27.8,27.78,27.8,4300.0,26.3739,26.3739,26.3549,26.3739,4300.0
2005-07-12 12:25:00,27.8,27.85,27.79,27.82,13500.0,26.3739,26.4213,26.3644,26.3929,13500.0
2005-07-12 12:30:00,27.81,27.81,27.8,27.8,3100.0,26.3834,26.3834,26.3739,26.3739,3100.0
2005-07-12 12:35:00,27.8,27.81,27.79,27.8,6300.0,26.3739,26.3834,26.3644,26.3739,6300.0
2005-07-12 12:40:00,27.8,27.8,27.79,27.79,7700.0,26.3739,26.3739,26.3644,26.3644,7700.0
2005-07-12 12:45:00,27.78,27.79,27.78,27.78,2800.0,26.3549,26.3644,26.3549,26.3549,2800.0
2005-07-12 12:50:00,27.78,27.78,27.71,27.77,21700.0,26.3549,26.3549,26.2885,26.3454,21700.0
2005-07-12 12:55:00,27.76,27.8,27.76,27.78,4800.0,26.3359,26.3739,26.3359,26.3549,4800.0
2005-07-12 13:00:00,27.77,27.78,27.77,27.77,1100.0,26.3454,26.3549,26.3454,26.3454,1100.0
2005-07-12 13:05:00,27.78,27.8,27.76,27.78,7200.0,26.3549,26.3739,26.3359,26.3549,7200.0
2005-07-12 13:10:00,27.79,27.81,27.78,27.79,2200.0,26.3644,26.3834,26.3549,26.3644,2200.0
2005-07-12 13:15:00,27.78,27.79,27.78,27.78,8200.0,26.3549,26.3644,26.3549,26.3549,8200.0
2005-07-12 13:20:00,27.79,27.79,27.72,27.74,11900.0,26.3644,26.3644,26.298,26.317,11900.0
2005-07-12 13:25:00,27.75,27.75,27.74,27.74,10000.0,26.3265,26.3265,26.317,26.317,10000.0
2005-07-12 13:30:00,27.74,27.75,27.73,27.73,9900.0,26.317,26.3265,26.3075,26.3075,9900.0
2005-07-12 13:35:00,27.73,27.74,27.7,27.71,28800.0,26.3075,26.317,26.279,26.2885,28800.0
2005-07-12 13:40:00,27.71,27.71,27.69,27.69,17800.0,26.2885,26.2885,26.2695,26.2695,17800.0
2005-07-12 13:45:00,27.69,27.7,27.68,27.69,13900.0,26.2695,26.279,26.2601,26.2695,13900.0
2005-07-12 13:50:00,27.69,27.75,27.69,27.75,17200.0,26.2695,26.3265,26.2695,26.3265,17200.0
2005-07-12 13:55:00,27.76,27.79,27.74,27.79,15900.0,26.3359,26.3644,26.317,26.3644,15900.0
2005-07-12 14:00:00,27.78,27.79,27.75,27.75,6400.0,26.3549,26.3644,26.3265,26.3265,6400.0
2005-07-12 14:05:00,27.76,27.76,27.73,27.73,9800.0,26.3359,26.3359,26.3075,26.3075,9800.0
2005-07-12 14:10:00,27.74,27.75,27.7,27.74,14500.0,26.317,26.3265,26.279,26.317,14500.0
2005-07-12 14:15:00,27.75,27.78,27.75,27.77,5600.0,26.3265,26.3549,26.3265,26.3454,5600.0
2005-07-12 14:20:00,27.77,27.8,27.77,27.8,5000.0,26.3454,26.3739,26.3454,26.3739,5000.0
2005-07-12 14:25:00,27.8,27.81,27.79,27.79,5200.0,26.3739,26.3834,26.3644,26.3644,5200.0
2005-07-12 14:30:00,27.79,27.82,27.79,27.82,7900.0,26.3644,26.3929,26.3644,26.3929,7900.0
2005-07-12 14:35:00,27.82,27.83,27.81,27.83,21600.0,26.3929,26.4024,26.3834,26.4024,21600.0
2005-07-12 14:40:00,27.83,27.85,27.82,27.84,6700.0,26.4024,26.4213,26.3929,26.4118,6700.0
2005-07-12 14:45:00,27.84,27.85,27.83,27.85,3700.0,26.4118,26.4213,26.4024,26.4213,3700.0
2005-07-12 14:50:00,27.84,27.85,27.82,27.83,5800.0,26.4118,26.4213,26.3929,26.4024,5800.0
2005-07-12 14:55:00,27.83,27.83,27.82,27.82,3500.0,26.4024,26.4024,26.3929,26.3929,3500.0
2005-07-12 15:00:00,27.83,27.87,27.82,27.85,32500.0,26.4024,26.4403,26.3929,26.4213,32500.0
2005-07-12 15:05:00,27.85,27.9,27.85,27.9,5800.0,26.4213,26.4688,26.4213,26.4688,5800.0
2005-07-12 15:10:00,27.89,27.95,27.89,27.94,20500.0,26.4593,26.5162,26.4593,26.5067,20500.0
2005-07-12 15:15:00,27.94,27.97,27.94,27.96,8100.0,26.5067,26.5352,26.5067,26.5257,8100.0
2005-07-12 15:20:00,27.96,28.02,27.96,27.98,92600.0,26.5257,26.5826,26.5257,26.5447,92600.0
2005-07-12 15:25:00,27.98,27.99,27.98,27.99,9400.0,26.5447,26.5542,26.5447,26.5542,9400.0
2005-07-12 15:30:00,27.98,27.99,27.95,27.95,19700.0,26.5447,26.5542,26.5162,26.5162,19700.0
2005-07-12 15:35:00,27.95,27.95,27.94,27.95,14700.0,26.5162,26.5162,26.5067,26.5162,14700.0
2005-07-12 15:40:00,27.96,27.96,27.95,27.95,23700.0,26.5257,26.5257,26.5162,26.5162,23700.0
2005-07-12 15:45:00,27.94,27.97,27.94,27.97,19900.0,26.5067,26.5352,26.5067,26.5352,19900.0
2005-07-12 15:50:00,27.97,28.0,27.97,27.98,44900.0,26.5352,26.5636,26.5352,26.5447,44900.0
2005-07-12 15:55:00,27.99,27.99,27.94,27.96,26000.0,26.5542,26.5542,26.5067,26.5257,26000.0
2005-07-13 09:30:00,28.05,28.05,28.02,28.02,24900.0,26.6111,26.6111,26.5826,26.5826,24900.0
2005-07-13 09:35:00,28.02,28.03,27.97,27.98,4100.0,26.5826,26.5921,26.5352,26.5447,4100.0
2005-07-13 09:40:00,27.98,28.04,27.84,28.02,16500.0,26.5447,26.6016,26.4118,26.5826,16500.0
2005-07-13 09:45:00,28.03,28.05,28.0,28.05,5700.0,26.5921,26.6111,26.5636,26.6111,5700.0
2005-07-13 09:50:00,28.05,28.06,27.86,27.87,11800.0,26.6111,26.6206,26.4308,26.4403,11800.0
2005-07-13 09:55:00,27.86,27.87,27.86,27.87,4200.0,26.4308,26.4403,26.4308,26.4403,4200.0
2005-07-13 10:00:00,27.87,27.89,27.84,27.87,26900.0,26.4403,26.4593,26.4118,26.4403,26900.0
2005-07-13 10:05:00,27.85,27.87,27.8,27.8,21100.0,26.4213,26.4403,26.3739,26.3739,21100.0
2005-07-13 10:10:00,27.81,27.83,27.78,27.8,5200.0,26.3834,26.4024,26.3549,26.3739,5200.0
2005-07-13 10:15:00,27.78,27.79,27.7,27.72,13900.0,26.3549,26.3644,26.279,26.298,13900.0
2005-07-13 10:20:00,27.71,27.75,27.68,27.75,8700.0,26.2885,26.3265,26.2601,26.3265,8700.0
2005-07-13 10:25:00,27.75,27.81,27.75,27.81,14200.0,26.3265,26.3834,26.3265,26.3834,14200.0
2005-07-13 10:30:00,27.81,27.84,27.81,27.83,4600.0,26.3834,26.4118,26.3834,26.4024,4600.0
2005-07-13 10:35:00,27.83,27.84,27.81,27.81,8800.0,26.4024,26.4118,26.3834,26.3834,8800.0
2005-07-13 10:40:00,27.82,27.85,27.81,27.84,9300.0,26.3929,26.4213,26.3834,26.4118,9300.0
2005-07-13 10:45:00,27.85,27.87,27.83,27.86,5200.0,26.4213,26.4403,26.4024,26.4308,5200.0
2005-07-13 10:50:00,27.89,27.9,27.88,27.88,4100.0,26.4593,26.4688,26.4498,26.4498,4100.0
2005-07-13 10:55:00,27.88,27.89,27.86,27.86,5800.0,26.4498,26.4593,26.4308,26.4308,5800.0
2005-07-13 11:00:00,27.86,27.89,27.86,27.86,4400.0,26.4308,26.4593,26.4308,26.4308,4400.0
2005-07-13 11:05:00,27.86,27.87,27.86,27.86,8900.0,26.4308,26.4403,26.4308,26.4308,8900.0
2005-07-13 11:10:00,27.86,27.86,27.85,27.85,8400.0,26.4308,26.4308,26.4213,26.4213,8400.0
2005-07-13 11:15:00,27.86,27.89,27.86,27.89,9700.0,26.4308,26.4593,26.4308,26.4593,9700.0
2005-07-13 11:20:00,27.89,27.89,27.86,27.86,5300.0,26.4593,26.4593,26.4308,26.4308,5300.0
2005-07-13 11:25:00,27.86,27.88,27.85,27.85,4600.0,26.4308,26.4498,26.4213,26.4213,4600.0
2005-07-13 11:30:00,27.86,27.86,27.85,27.85,7700.0,26.4308,26.4308,26.4213,26.4213,7700.0
2005-07-13 11:35:00,27.85,27.86,27.85,27.85,3600.0,26.4213,26.4308,26.4213,26.4213,3600.0
2005-07-13 11:40:00,27.85,27.87,27.85,27.86,3700.0,26.4213,26.4403,26.4213,26.4308,3700.0
2005-07-13 11:45:00,27.86,27.88,27.85,27.85,3700.0,26.4308,26.4498,26.4213,26.4213,3700.0
2005-07-13 11:50:00,27.85,27.86,27.85,27.85,2700.0,26.4213,26.4308,26.4213,26.4213,2700.0
2005-07-13 11:55:00,27.85,27.86,27.85,27.85,5200.0,26.4213,26.4308,26.4213,26.4213,5200.0
2005-07-13 12:00:00,27.85,27.91,27.85,27.89,10300.0,26.4213,26.4783,26.4213,26.4593,10300.0
2005-07-13 12:05:00,27.89,27.89,27.87,27.88,4700.0,26.4593,26.4593,26.4403,26.4498,4700.0
2005-07-13 12:10:00,27.88,27.89,27.88,27.88,3500.0,26.4498,26.4593,26.4498,26.4498,3500.0
2005-07-13 12:15:00,27.87,27.88,27.87,27.88,5200.0,26.4403,26.4498,26.4403,26.4498,5200.0
2005-07-13 12:20:00,27.89,27.91,27.86,27.86,7700.0,26.4593,26.4783,26.4308,26.4308,7700.0
2005-07-13 12:25:00,27.86,27.88,27.86,27.87,5500.0,26.4308,26.4498,26.4308,26.4403,5500.0
2005-07-13 12:30:00,27.86,27.92,27.86,27.9,8700.0,26.4308,26.4877,26.4308,26.4688,8700.0
2005-07-13 12:35:00,27.9,27.92,27.89,27.89,2800.0,26.4688,26.4877,26.4593,26.4593,2800.0
2005-07-13 12:40:00,27.89,27.89,27.87,27.88,5000.0,26.4593,26.4593,26.4403,26.4498,5000.0
2005-07-13 12:45:00,27.88,27.9,27.88,27.89,1200.0,26.4498,26.4688,26.4498,26.4593,1200.0
2005-07-13 12:50:00,27.89,27.89,27.88,27.88,3600.0,26.4593,26.4593,26.4498,26.4498,3600.0
2005-07-13 12:55:00,27.88,27.89,27.88,27.88,2600.0,26.4498,26.4593,26.4498,26.4498,2600.0
2005-07-13 13:00:00,27.89,27.9,27.88,27.9,3200.0,26.4593,26.4688,26.4498,26.4688,3200.0
2005-07-13 13:05:00,27.89,27.9,27.89,27.9,3600.0,26.4593,26.4688,26.4593,26.4688,3600.0
2005-07-13 13:10:00,27.9,27.9,27.89,27.89,5100.0,26.4688,26.4688,26.4593,26.4593,5100.0
2005-07-13 13:15:00,27.89,27.9,27.89,27.9,8100.0,26.4593,26.4688,26.4593,26.4688,8100.0
2005-07-13 13:20:00,27.89,27.9,27.88,27.89,5600.0,26.4593,26.4688,26.4498,26.4593,5600.0
2005-07-13 13:25:00,27.89,27.89,27.88,27.88,1400.0,26.4593,26.4593,26.4498,26.4498,1400.0
2005-07-13 13:30:00,27.89,27.89,27.89,27.89,2300.0,26.4593,26.4593,26.4593,26.4593,2300.0
2005-07-13 13:35:00,27.89,27.91,27.88,27.89,4600.0,26.4593,26.4783,26.4498,26.4593,4600.0
2005-07-13 13:40:00,27.89,27.89,27.88,27.89,1600.0,26.4593,26.4593,26.4498,26.4593,1600.0
2005-07-13 13:45:00,27.89,27.89,27.87,27.87,4900.0,26.4593,26.4593,26.4403,26.4403,4900.0
2005-07-13 13:50:00,27.87,27.88,27.87,27.88,3800.0,26.4403,26.4498,26.4403,26.4498,3800.0
2005-07-13 13:55:00,27.88,27.89,27.88,27.89,1200.0,26.4498,26.4593,26.4498,26.4593,1200.0
2005-07-13 14:00:00,27.89,27.93,27.88,27.89,5800.0,26.4593,26.4972,26.4498,26.4593,5800.0
2005-07-13 14:05:00,27.89,27.9,27.88,27.88,1000.0,26.4593,26.4688,26.4498,26.4498,1000.0
2005-07-13 14:10:00,27.88,27.88,27.85,27.85,3000.0,26.4498,26.4498,26.4213,26.4213,3000.0
2005-07-13 14:15:00,27.85,27.88,27.85,27.87,4800.0,26.4213,26.4498,26.4213,26.4403,4800.0
2005-07-13 14:20:00,27.87,27.87,27.86,27.86,3300.0,26.4403,26.4403,26.4308,26.4308,3300.0
2005-07-13 14:25:00,27.85,27.87,27.85,27.86,5700.0,26.4213,26.4403,26.4213,26.4308,5700.0
2005-07-13 14:30:00,27.86,27.87,27.86,27.87,3100.0,26.4308,26.4403,26.4308,26.4403,3100.0
2005-07-13 14:35:00,27.87,27.87,27.85,27.86,4500.0,26.4403,26.4403,26.4213,26.4308,4500.0
2005-07-13 14:40:00,27.86,27.87,27.85,27.86,4000.0,26.4308,26.4403,26.4213,26.4308,4000.0
2005-07-13 14:45:00,27.86,27.86,27.85,27.85,1400.0,26.4308,26.4308,26.4213,26.4213,1400.0
2005-07-13 14:50:00,27.85,27.87,27.85,27.86,3000.0,26.4213,26.4403,26.4213,26.4308,3000.0
2005-07-13 14:55:00,27.86,27.9,27.86,27.88,23800.0,26.4308,26.4688,26.4308,26.4498,23800.0
2005-07-13 15:00:00,27.88,27.89,27.87,27.87,8000.0,26.4498,26.4593,26.4403,26.4403,8000.0
2005-07-13 15:05:00,27.87,27.88,27.86,27.88,12000.0,26.4403,26.4498,26.4308,26.4498,12000.0
2005-07-13 15:10:00,27.88,27.88,27.87,27.88,9700.0,26.4498,26.4498,26.4403,26.4498,9700.0
2005-07-13 15:15:00,27.89,27.92,27.89,27.92,8900.0,26.4593,26.4877,26.4593,26.4877,8900.0
2005-07-13 15:20:00,27.92,27.92,27.9,27.9,3500.0,26.4877,26.4877,26.4688,26.4688,3500.0
2005-07-13 15:25:00,27.9,27.92,27.9,27.92,7900.0,26.4688,26.4877,26.4688,26.4877,7900.0
2005-07-13 15:30:00,27.93,27.95,27.92,27.94,12200.0,26.4972,26.5162,26.4877,26.5067,12200.0
2005-07-13 15:35:00,27.94,27.94,27.92,27.94,10900.0,26.5067,26.5067,26.4877,26.5067,10900.0
2005-07-13 15:40:00,27.94,27.95,27.93,27.95,78900.0,26.5067,26.5162,26.4972,26.5162,78900.0
2005-07-13 15:45:00,27.95,27.96,27.94,27.96,4300.0,26.5162,26.5257,26.5067,26.5257,4300.0
2005-07-13 15:50:00,27.95,27.95,27.92,27.92,9500.0,26.5162,26.5162,26.4877,26.4877,9500.0
2005-07-13 15:55:00,27.93,27.93,27.91,27.91,6900.0,26.4972,26.4972,26.4783,26.4783,6900.0
2005-07-14 09:30:00,28.1,28.12,28.06,28.12,36000.0,26.6585,26.6775,26.6206,26.6775,36000.0
2005-07-14 09:35:00,28.12,28.21,28.12,28.16,18600.0,26.6775,26.7629,26.6775,26.7154,18600.0
2005-07-14 09:40:00,28.2,28.25,28.18,28.2,18000.0,26.7534,26.8008,26.7344,26.7534,18000.0
2005-07-14 09:45:00,28.21,28.21,28.1,28.1,5600.0,26.7629,26.7629,26.6585,26.6585,5600.0
2005-07-14 09:50:00,28.1,28.11,28.09,28.11,12700.0,26.6585,26.668,26.649,26.668,12700.0
2005-07-14 09:55:00,28.1,28.11,28.0,28.01,8100.0,26.6585,26.668,26.5636,26.5731,8100.0
2005-07-14 10:00:00,28.0,28.03,27.96,27.98,31700.0,26.5636,26.5921,26.5257,26.5447,31700.0
2005-07-14 10:05:00,27.99,27.99,27.96,27.98,5300.0,26.5542,26.5542,26.5257,26.5447,5300.0
2005-07-14 10:10:00,27.98,27.99,27.95,27.97,10600.0,26.5447,26.5542,26.5162,26.5352,10600.0
2005-07-14 10:15:00,27.95,27.98,27.95,27.98,8900.0,26.5162,26.5447,26.5162,26.5447,8900.0
2005-07-14 10:20:00,27.98,27.98,27.94,27.94,14100.0,26.5447,26.5447,26.5067,26.5067,14100.0
2005-07-14 10:25:00,27.94,27.95,27.94,27.95,20300.0,26.5067,26.5162,26.5067,26.5162,20300.0
2005-07-14 10:30:00,27.95,27.95,27.94,27.95,17800.0,26.5162,26.5162,26.5067,26.5162,17800.0
2005-07-14 10:35:00,27.95,27.95,27.92,27.94,29900.0,26.5162,26.5162,26.4877,26.5067,29900.0
2005-07-14 10:40:00,27.94,27.94,27.92,27.93,26900.0,26.5067,26.5067,26.4877,26.4972,26900.0
2005-07-14 10:45:00,27.91,27.92,27.91,27.91,10100.0,26.4783,26.4877,26.4783,26.4783,10100.0
2005-07-14 10:50:00,27.91,27.96,27.91,27.96,6900.0,26.4783,26.5257,26.4783,26.5257,6900.0
2005-07-14 10:55:00,27.95,27.95,27.92,27.93,3900.0,26.5162,26.5162,26.4877,26.4972,3900.0
2005-07-14 11:00:00,27.94,27.95,27.94,27.94,5000.0,26.5067,26.5162,26.5067,26.5067,5000.0
2005-07-14 11:05:00,27.94,27.94,27.93,27.94,1000.0,26.5067,26.5067,26.4972,26.5067,1000.0
2005-07-14 11:10:00,27.94,27.94,27.93,27.93,4000.0,26.5067,26.5067,26.4972,26.4972,4000.0
2005-07-14 11:15:00,27.94,27.94,27.92,27.92,2600.0,26.5067,26.5067,26.4877,26.4877,2600.0
2005-07-14 11:20:00,27.91,27.91,27.89,27.9,3300.0,26.4783,26.4783,26.4593,26.4688,3300.0
2005-07-14 11:25:00,27.9,27.91,27.89,27.91,2400.0,26.4688,26.4783,26.4593,26.4783,2400.0
2005-07-14 11:30:00,27.91,27.91,27.87,27.88,3900.0,26.4783,26.4783,26.4403,26.4498,3900.0
2005-07-14 11:35:00,27.88,27.89,27.88,27.89,3500.0,26.4498,26.4593,26.4498,26.4593,3500.0
2005-07-14 11:40:00,27.89,27.89,27.88,27.88,2400.0,26.4593,26.4593,26.4498,26.4498,2400.0
2005-07-14 11:45:00,27.89,27.91,27.88,27.89,5700.0,26.4593,26.4783,26.4498,26.4593,5700.0
2005-07-14 11:50:00,27.89,27.9,27.88,27.9,3900.0,26.4593,26.4688,26.4498,26.4688,3900.0
2005-07-14 11:55:00,27.9,27.91,27.87,27.88,6000.0,26.4688,26.4783,26.4403,26.4498,6000.0
2005-07-14 12:00:00,27.89,27.9,27.89,27.9,1000.0,26.4593,26.4688,26.4593,26.4688,1000.0
2005-07-14 12:05:00,27.9,27.94,27.9,27.94,2600.0,26.4688,26.5067,26.4688,26.5067,2600.0
2005-07-14 12:10:00,27.93,27.95,27.9,27.95,4000.0,26.4972,26.5162,26.4688,26.5162,4000.0
2005-07-14 12:15:00,27.94,27.95,27.94,27.95,1600.0,26.5067,26.5162,26.5067,26.5162,1600.0
2005-07-14 12:20:00,27.95,27.95,27.93,27.93,1100.0,26.5162,26.5162,26.4972,26.4972,1100.0
2005-07-14 12:25:00,27.93,27.93,27.92,27.93,1700.0,26.4972,26.4972,26.4877,26.4972,1700.0
2005-07-14 12:30:00,27.93,27.94,27.93,27.93,1700.0,26.4972,26.5067,26.4972,26.4972,1700.0
2005-07-14 12:35:00,27.93,27.94,27.93,27.93,700.0,26.4972,26.5067,26.4972,26.4972,700.0
2005-07-14 12:40:00,27.92,27.93,27.9,27.93,7900.0,26.4877,26.4972,26.4688,26.4972,7900.0
2005-07-14 12:45:00,27.9,27.92,27.9,27.91,1000.0,26.4688,26.4877,26.4688,26.4783,1000.0
2005-07-14 12:50:00,27.91,27.92,27.86,27.86,5400.0,26.4783,26.4877,26.4308,26.4308,5400.0
2005-07-14 12:55:00,27.87,27.88,27.86,27.88,3600.0,26.4403,26.4498,26.4308,26.4498,3600.0
2005-07-14 13:00:00,27.89,27.89,27.85,27.86,7300.0,26.4593,26.4593,26.4213,26.4308,7300.0
2005-07-14 13:05:00,27.87,27.91,27.86,27.89,5800.0,26.4403,26.4783,26.4308,26.4593,5800.0
2005-07-14 13:10:00,27.9,27.98,27.88,27.94,45600.0,26.4688,26.5447,26.4498,26.5067,45600.0
2005-07-14 13:15:00,27.94,27.95,27.94,27.95,800.0,26.5067,26.5162,26.5067,26.5162,800.0
2005-07-14 13:20:00,27.94,27.96,27.94,27.96,2500.0,26.5067,26.5257,26.5067,26.5257,2500.0
2005-07-14 13:25:00,27.95,27.95,27.9,27.92,2000.0,26.5162,26.5162,26.4688,26.4877,2000.0
2005-07-14 13:30:00,27.92,27.93,27.91,27.91,800.0,26.4877,26.4972,26.4783,26.4783,800.0
2005-07-14 13:35:00,27.92,27.92,27.9,27.9,1400.0,26.4877,26.4877,26.4688,26.4688,1400.0
2005-07-14 13:40:00,27.9,27.9,27.89,27.9,1200.0,26.4688,26.4688,26.4593,26.4688,1200.0
2005-07-14 13:45:00,27.9,27.9,27.87,27.87,2600.0,26.4688,26.4688,26.4403,26.4403,2600.0
2005-07-14 13:50:00,27.86,27.86,27.85,27.85,2100.0,26.4308,26.4308,26.4213,26.4213,2100.0
2005-07-14 13:55:00,27.85,27.85,27.81,27.83,3500.0,26.4213,26.4213,26.3834,26.4024,3500.0
2005-07-14 14:00:00,27.83,27.84,27.83,27.84,2400.0,26.4024,26.4118,26.4024,26.4118,2400.0
2005-07-14 14:05:00,27.83,27.85,27.82,27.84,5800.0,26.4024,26.4213,26.3929,26.4118,5800.0
2005-07-14 14:10:00,27.85,27.85,27.82,27.83,1700.0,26.4213,26.4213,26.3929,26.4024,1700.0
2005-07-14 14:15:00,27.84,27.87,27.82,27.85,4500.0,26.4118,26.4403,26.3929,26.4213,4500.0
2005-07-14 14:20:00,27.84,27.85,27.83,27.85,3900.0,26.4118,26.4213,26.4024,26.4213,3900.0
2005-07-14 14:25:00,27.83,27.86,27.82,27.82,2500.0,26.4024,26.4308,26.3929,26.3929,2500.0
2005-07-14 14:30:00,27.83,27.83,27.83,27.83,200.0,26.4024,26.4024,26.4024,26.4024,200.0
2005-07-14 14:35:00,27.84,27.86,27.83,27.86,4800.0,26.4118,26.4308,26.4024,26.4308,4800.0
2005-07-14 14:40:00,27.86,27.86,27.84,27.85,800.0,26.4308,26.4308,26.4118,26.4213,800.0
2005-07-14 14:45:00,27.85,27.86,27.83,27.83,1700.0,26.4213,26.4308,26.4024,26.4024,1700.0
2005-07-14 14:50:00,27.83,27.83,27.8,27.8,16800.0,26.4024,26.4024,26.3739,26.3739,16800.0
2005-07-14 14:55:00,27.81,27.83,27.81,27.82,5100.0,26.3834,26.4024,26.3834,26.3929,5100.0
2005-07-14 15:00:00,27.83,27.84,27.81,27.84,3600.0,26.4024,26.4118,26.3834,26.4118,3600.0
2005-07-14 15:05:00,27.83,27.87,27.81,27.87,4600.0,26.4024,26.4403,26.3834,26.4403,4600.0
2005-07-14 15:10:00,27.85,27.87,27.85,27.85,2700.0,26.4213,26.4403,26.4213,26.4213,2700.0
2005-07-14 15:15:00,27.85,27.85,27.81,27.82,3800.0,26.4213,26.4213,26.3834,26.3929,3800.0
2005-07-14 15:20:00,27.81,27.82,27.81,27.81,3300.0,26.3834,26.3929,26.3834,26.3834,3300.0
2005-07-14 15:25:00,27.82,27.85,27.81,27.85,15800.0,26.3929,26.4213,26.3834,26.4213,15800.0
2005-07-14 15:30:00,27.85,27.87,27.84,27.85,8100.0,26.4213,26.4403,26.4118,26.4213,8100.0
2005-07-14 15:35:00,27.85,27.85,27.83,27.84,7000.0,26.4213,26.4213,26.4024,26.4118,7000.0
2005-07-14 15:40:00,27.84,27.85,27.82,27.82,12100.0,26.4118,26.4213,26.3929,26.3929,12100.0
2005-07-14 15:45:00,27.83,27.84,27.82,27.82,6500.0,26.4024,26.4118,26.3929,26.3929,6500.0
2005-07-14 15:50:00,27.82,27.82,27.79,27.8,38500.0,26.3929,26.3929,26.3644,26.3739,38500.0
2005-07-14 15:55:00,27.79,27.8,27.79,27.8,25800.0,26.3644,26.3739,26.3644,26.3739,25800.0
2005-07-15 09:30:00,27.75,27.75,27.66,27.66,54200.0,26.3265,26.3265,26.2411,26.2411,54200.0
2005-07-15 09:35:00,27.69,27.75,27.69,27.75,4700.0,26.2695,26.3265,26.2695,26.3265,4700.0
2005-07-15 09:40:00,27.75,27.75,27.72,27.72,8900.0,26.3265,26.3265,26.298,26.298,8900.0
2005-07-15 09:45:00,27.72,27.75,27.71,27.75,5700.0,26.298,26.3265,26.2885,26.3265,5700.0
2005-07-15 09:50:00,27.75,27.75,27.71,27.72,2200.0,26.3265,26.3265,26.2885,26.298,2200.0
2005-07-15 09:55:00,27.72,27.72,27.7,27.71,1300.0,26.298,26.298,26.279,26.2885,1300.0
2005-07-15 10:00:00,27.71,27.72,27.69,27.7,1800.0,26.2885,26.298,26.2695,26.279,1800.0
2005-07-15 10:05:00,27.71,27.74,27.71,27.73,3600.0,26.2885,26.317,26.2885,26.3075,3600.0
2005-07-15 10:10:00,27.73,27.75,27.7,27.72,2600.0,26.3075,26.3265,26.279,26.298,2600.0
2005-07-15 10:15:00,27.71,27.71,27.69,27.7,3700.0,26.2885,26.2885,26.2695,26.279,3700.0
2005-07-15 10:20:00,27.7,27.71,27.62,27.63,12700.0,26.279,26.2885,26.2031,26.2126,12700.0
2005-07-15 10:25:00,27.64,27.65,27.63,27.64,6700.0,26.2221,26.2316,26.2126,26.2221,6700.0
2005-07-15 10:30:00,27.65,27.65,27.62,27.65,10600.0,26.2316,26.2316,26.2031,26.2316,10600.0
2005-07-15 10:35:00,27.64,27.65,27.63,27.65,2100.0,26.2221,26.2316,26.2126,26.2316,2100.0
2005-07-15 10:40:00,27.64,27.65,27.63,27.64,4300.0,26.2221,26.2316,26.2126,26.2221,4300.0
2005-07-15 10:45:00,27.64,27.65,27.63,27.63,2700.0,26.2221,26.2316,26.2126,26.2126,2700.0
2005-07-15 10:50:00,27.63,27.65,27.63,27.65,1700.0,26.2126,26.2316,26.2126,26.2316,1700.0
2005-07-15 10:55:00,27.65,27.66,27.64,27.66,12400.0,26.2316,26.2411,26.2221,26.2411,12400.0
2005-07-15 11:00:00,27.67,27.74,27.65,27.65,9200.0,26.2506,26.317,26.2316,26.2316,9200.0
2005-07-15 11:05:00,27.66,27.66,27.63,27.66,16100.0,26.2411,26.2411,26.2126,26.2411,16100.0
2005-07-15 11:10:00,27.63,27.65,27.62,27.65,4900.0,26.2126,26.2316,26.2031,26.2316,4900.0
2005-07-15 11:15:00,27.65,27.68,27.64,27.68,8300.0,26.2316,26.2601,26.2221,26.2601,8300.0
2005-07-15 11:20:00,27.7,27.74,27.7,27.72,7100.0,26.279,26.317,26.279,26.298,7100.0
2005-07-15 11:25:00,27.72,27.72,27.7,27.7,1500.0,26.298,26.298,26.279,26.279,1500.0
2005-07-15 11:30:00,27.7,27.7,27.69,27.7,4000.0,26.279,26.279,26.2695,26.279,4000.0
2005-07-15 11:35:00,27.69,27.7,27.69,27.69,4400.0,26.2695,26.279,26.2695,26.2695,4400.0
2005-07-15 11:40:00,27.69,27.69,27.65,27.66,4900.0,26.2695,26.2695,26.2316,26.2411,4900.0
2005-07-15 11:45:00,27.66,27.66,27.62,27.63,3700.0,26.2411,26.2411,26.2031,26.2126,3700.0
2005-07-15 11:50:00,27.63,27.63,27.6,27.6,5900.0,26.2126,26.2126,26.1842,26.1842,5900.0
2005-07-15 11:55:00,27.62,27.62,27.59,27.59,6200.0,26.2031,26.2031,26.1747,26.1747,6200.0
2005-07-15 12:00:00,27.6,27.6,27.58,27.59,10900.0,26.1842,26.1842,26.1652,26.1747,10900.0
2005-07-15 12:05:00,27.59,27.6,27.58,27.6,5300.0,26.1747,26.1842,26.1652,26.1842,5300.0
2005-07-15 12:10:00,27.61,27.62,27.6,27.61,2700.0,26.1936,26.2031,26.1842,26.1936,2700.0
2005-07-15 12:15:00,27.61,27.63,27.6,27.63,3300.0,26.1936,26.2126,26.1842,26.2126,3300.0
2005-07-15 12:20:00,27.63,27.63,27.59,27.59,6400.0,26.2126,26.2126,26.1747,26.1747,6400.0
2005-07-15 12:25:00,27.61,27.63,27.61,27.61,2000.0,26.1936,26.2126,26.1936,26.1936,2000.0
2005-07-15 12:30:00,27.62,27.63,27.59,27.59,2800.0,26.2031,26.2126,26.1747,26.1747,2800.0
2005-07-15 12:35:00,27.63,27.63,27.59,27.62,3000.0,26.2126,26.2126,26.1747,26.2031,3000.0
2005-07-15 12:40:00,27.62,27.62,27.61,27.62,1500.0,26.2031,26.2031,26.1936,26.2031,1500.0
2005-07-15 12:45:00,27.62,27.63,27.61,27.62,3200.0,26.2031,26.2126,26.1936,26.2031,3200.0
2005-07-15 12:50:00,27.61,27.62,27.61,27.61,2500.0,26.1936,26.2031,26.1936,26.1936,2500.0
2005-07-15 12:55:00,27.61,27.61,27.6,27.61,3700.0,26.1936,26.1936,26.1842,26.1936,3700.0
2005-07-15 13:00:00,27.61,27.61,27.59,27.61,2400.0,26.1936,26.1936,26.1747,26.1936,2400.0
2005-07-15 13:05:00,27.59,27.61,27.59,27.61,2500.0,26.1747,26.1936,26.1747,26.1936,2500.0
2005-07-15 13:10:00,27.62,27.62,27.62,27.62,900.0,26.2031,26.2031,26.2031,26.2031,900.0
2005-07-15 13:15:00,27.62,27.62,27.6,27.61,5700.0,26.2031,26.2031,26.1842,26.1936,5700.0
2005-07-15 13:20:00,27.61,27.62,27.61,27.62,3500.0,26.1936,26.2031,26.1936,26.2031,3500.0
2005-07-15 13:25:00,27.62,27.63,27.61,27.62,4500.0,26.2031,26.2126,26.1936,26.2031,4500.0
2005-07-15 13:30:00,27.65,27.66,27.64,27.64,79200.0,26.2316,26.2411,26.2221,26.2221,79200.0
2005-07-15 13:35:00,27.64,27.66,27.64,27.66,1600.0,26.2221,26.2411,26.2221,26.2411,1600.0
2005-07-15 13:40:00,27.65,27.67,27.65,27.65,3100.0,26.2316,26.2506,26.2316,26.2316,3100.0
2005-07-15 13:45:00,27.64,27.69,27.64,27.69,1600.0,26.2221,26.2695,26.2221,26.2695,1600.0
2005-07-15 13:50:00,27.67,27.7,27.67,27.7,4400.0,26.2506,26.279,26.2506,26.279,4400.0
2005-07-15 13:55:00,27.69,27.71,27.69,27.71,1900.0,26.2695,26.2885,26.2695,26.2885,1900.0
2005-07-15 14:00:00,27.71,27.71,27.66,27.67,5400.0,26.2885,26.2885,26.2411,26.2506,5400.0
2005-07-15 14:05:00,27.67,27.71,27.67,27.71,1300.0,26.2506,26.2885,26.2506,26.2885,1300.0
2005-07-15 14:10:00,27.69,27.7,27.69,27.7,200.0,26.2695,26.279,26.2695,26.279,200.0
2005-07-15 14:15:00,27.69,27.71,27.67,27.71,5300.0,26.2695,26.2885,26.2506,26.2885,5300.0
2005-07-15 14:20:00,27.71,27.71,27.7,27.71,6400.0,26.2885,26.2885,26.279,26.2885,6400.0
2005-07-15 14:25:00,27.71,27.72,27.7,27.71,7800.0,26.2885,26.298,26.279,26.2885,7800.0
2005-07-15 14:30:00,27.7,27.74,27.7,27.74,11200.0,26.279,26.317,26.279,26.317,11200.0
2005-07-15 14:35:00,27.73,27.73,27.7,27.71,3300.0,26.3075,26.3075,26.279,26.2885,3300.0
2005-07-15 14:40:00,27.71,27.71,27.69,27.69,6100.0,26.2885,26.2885,26.2695,26.2695,6100.0
2005-07-15 14:45:00,27.69,27.69,27.66,27.66,9700.0,26.2695,26.2695,26.2411,26.2411,9700.0
2005-07-15 14:50:00,27.66,27.67,27.64,27.66,12500.0,26.2411,26.2506,26.2221,26.2411,12500.0
2005-07-15 14:55:00,27.65,27.7,27.64,27.7,15400.0,26.2316,26.279,26.2221,26.279,15400.0
2005-07-15 15:00:00,27.7,27.7,27.68,27.68,5900.0,26.279,26.279,26.2601,26.2601,5900.0
2005-07-15 15:05:00,27.69,27.69,27.67,27.68,7600.0,26.2695,26.2695,26.2506,26.2601,7600.0
2005-07-15 15:10:00,27.67,27.67,27.64,27.65,15500.0,26.2506,26.2506,26.2221,26.2316,15500.0
2005-07-15 15:15:00,27.65,27.65,27.63,27.64,8300.0,26.2316,26.2316,26.2126,26.2221,8300.0
2005-07-15 15:20:00,27.63,27.65,27.63,27.65,10500.0,26.2126,26.2316,26.2126,26.2316,10500.0
2005-07-15 15:25:00,27.63,27.63,27.59,27.59,6600.0,26.2126,26.2126,26.1747,26.1747,6600.0
2005-07-15 15:30:00,27.59,27.59,27.55,27.57,20500.0,26.1747,26.1747,26.1367,26.1557,20500.0
2005-07-15 15:35:00,27.57,27.57,27.56,27.57,5600.0,26.1557,26.1557,26.1462,26.1557,5600.0
2005-07-15 15:40:00,27.57,27.57,27.55,27.56,16200.0,26.1557,26.1557,26.1367,26.1462,16200.0
2005-07-15 15:45:00,27.56,27.56,27.55,27.56,6700.0,26.1462,26.1462,26.1367,26.1462,6700.0
2005-07-15 15:50:00,27.56,27.56,27.55,27.56,15100.0,26.1462,26.1462,26.1367,26.1462,15100.0
2005-07-15 15:55:00,27.56,27.61,27.55,27.59,25700.0,26.1462,26.1936,26.1367,26.1747,25700.0
2005-07-18 09:30:00,27.5,27.56,27.5,27.56,12100.0,26.0893,26.1462,26.0893,26.1462,12100.0
2005-07-18 09:35:00,27.61,27.69,27.61,27.63,3400.0,26.1936,26.2695,26.1936,26.2126,3400.0
2005-07-18 09:40:00,27.63,27.72,27.56,27.71,3500.0,26.2126,26.298,26.1462,26.2885,3500.0
2005-07-18 09:45:00,27.73,27.8,27.73,27.77,10700.0,26.3075,26.3739,26.3075,26.3454,10700.0
2005-07-18 09:50:00,27.76,27.84,27.67,27.8,15000.0,26.3359,26.4118,26.2506,26.3739,15000.0
2005-07-18 09:55:00,27.76,27.83,27.76,27.78,4000.0,26.3359,26.4024,26.3359,26.3549,4000.0
2005-07-18 10:00:00,27.79,27.79,27.76,27.76,5400.0,26.3644,26.3644,26.3359,26.3359,5400.0
2005-07-18 10:05:00,27.74,27.77,27.72,27.77,1300.0,26.317,26.3454,26.298,26.3454,1300.0
2005-07-18 10:10:00,27.75,27.81,27.75,27.81,5900.0,26.3265,26.3834,26.3265,26.3834,5900.0
2005-07-18 10:15:00,27.81,27.84,27.79,27.79,3500.0,26.3834,26.4118,26.3644,26.3644,3500.0
2005-07-18 10:20:00,27.77,27.77,27.73,27.73,1600.0,26.3454,26.3454,26.3075,26.3075,1600.0
2005-07-18 10:25:00,27.74,27.74,27.69,27.69,4400.0,26.317,26.317,26.2695,26.2695,4400.0
2005-07-18 10:30:00,27.69,27.7,27.66,27.67,4400.0,26.2695,26.279,26.2411,26.2506,4400.0
2005-07-18 10:35:00,27.67,27.67,27.64,27.64,2500.0,26.2506,26.2506,26.2221,26.2221,2500.0
2005-07-18 10:40:00,27.62,27.62,27.59,27.59,2500.0,26.2031,26.2031,26.1747,26.1747,2500.0
2005-07-18 10:45:00,27.59,27.6,27.57,27.57,900.0,26.1747,26.1842,26.1557,26.1557,900.0
2005-07-18 10:50:00,27.58,27.62,27.54,27.62,30100.0,26.1652,26.2031,26.1272,26.2031,30100.0
2005-07-18 10:55:00,27.61,27.62,27.59,27.59,2100.0,26.1936,26.2031,26.1747,26.1747,2100.0
2005-07-18 11:00:00,27.59,27.59,27.57,27.59,11300.0,26.1747,26.1747,26.1557,26.1747,11300.0
2005-07-18 11:05:00,27.62,27.63,27.6,27.6,7900.0,26.2031,26.2126,26.1842,26.1842,7900.0
2005-07-18 11:10:00,27.6,27.61,27.6,27.61,900.0,26.1842,26.1936,26.1842,26.1936,900.0
2005-07-18 11:15:00,27.61,27.62,27.61,27.61,9500.0,26.1936,26.2031,26.1936,26.1936,9500.0
2005-07-18 11:20:00,27.61,27.61,27.6,27.6,4300.0,26.1936,26.1936,26.1842,26.1842,4300.0
2005-07-18 11:25:00,27.6,27.61,27.6,27.6,3300.0,26.1842,26.1936,26.1842,26.1842,3300.0
2005-07-18 11:30:00,27.6,27.61,27.59,27.6,3000.0,26.1842,26.1936,26.1747,26.1842,3000.0
2005-07-18 11:35:00,27.61,27.61,27.59,27.61,14100.0,26.1936,26.1936,26.1747,26.1936,14100.0
2005-07-18 11:40:00,27.6,27.61,27.59,27.6,1900.0,26.1842,26.1936,26.1747,26.1842,1900.0
2005-07-18 11:45:00,27.6,27.6,27.6,27.6,11300.0,26.1842,26.1842,26.1842,26.1842,11300.0
2005-07-18 11:50:00,27.6,27.61,27.6,27.6,2100.0,26.1842,26.1936,26.1842,26.1842,2100.0
2005-07-18 11:55:00,27.6,27.61,27.6,27.6,1300.0,26.1842,26.1936,26.1842,26.1842,1300.0
2005-07-18 12:00:00,27.6,27.6,27.59,27.59,6900.0,26.1842,26.1842,26.1747,26.1747,6900.0
2005-07-18 12:05:00,27.59,27.62,27.59,27.62,16300.0,26.1747,26.2031,26.1747,26.2031,16300.0
2005-07-18 12:10:00,27.61,27.61,27.6,27.61,600.0,26.1936,26.1936,26.1842,26.1936,600.0
2005-07-18 12:15:00,27.6,27.6,27.59,27.59,1000.0,26.1842,26.1842,26.1747,26.1747,1000.0
2005-07-18 12:20:00,27.59,27.6,27.59,27.6,3800.0,26.1747,26.1842,26.1747,26.1842,3800.0
2005-07-18 12:25:00,27.6,27.6,27.59,27.59,2500.0,26.1842,26.1842,26.1747,26.1747,2500.0
2005-07-18 12:30:00,27.59,27.6,27.59,27.59,2900.0,26.1747,26.1842,26.1747,26.1747,2900.0
2005-07-18 12:35:00,27.59,27.62,27.59,27.62,14000.0,26.1747,26.2031,26.1747,26.2031,14000.0
2005-07-18 12:40:00,27.61,27.62,27.61,27.62,1200.0,26.1936,26.2031,26.1936,26.2031,1200.0
2005-07-18 12:45:00,27.61,27.62,27.61,27.61,5800.0,26.1936,26.2031,26.1936,26.1936,5800.0
2005-07-18 12:50:00,27.61,27.61,27.61,27.61,2000.0,26.1936,26.1936,26.1936,26.1936,2000.0
2005-07-18 12:55:00,27.61,27.62,27.61,27.61,1700.0,26.1936,26.2031,26.1936,26.1936,1700.0
2005-07-18 13:00:00,27.62,27.62,27.6,27.61,2400.0,26.2031,26.2031,26.1842,26.1936,2400.0
2005-07-18 13:05:00,27.61,27.61,27.6,27.6,1700.0,26.1936,26.1936,26.1842,26.1842,1700.0
2005-07-18 13:10:00,27.6,27.61,27.6,27.61,1300.0,26.1842,26.1936,26.1842,26.1936,1300.0
2005-07-18 13:15:00,27.6,27.61,27.6,27.6,4500.0,26.1842,26.1936,26.1842,26.1842,4500.0
2005-07-18 13:20:00,27.6,27.6,27.59,27.6,1000.0,26.1842,26.1842,26.1747,26.1842,1000.0
2005-07-18 13:25:00,27.59,27.6,27.59,27.59,2000.0,26.1747,26.1842,26.1747,26.1747,2000.0
2005-07-18 13:30:00,27.59,27.6,27.59,27.59,2100.0,26.1747,26.1842,26.1747,26.1747,2100.0
2005-07-18 13:35:00,27.6,27.6,27.59,27.59,5200.0,26.1842,26.1842,26.1747,26.1747,5200.0
2005-07-18 13:40:00,27.6,27.6,27.59,27.59,1200.0,26.1842,26.1842,26.1747,26.1747,1200.0
2005-07-18 13:45:00,27.6,27.61,27.6,27.6,23400.0,26.1842,26.1936,26.1842,26.1842,23400.0
2005-07-18 13:50:00,27.6,27.6,27.59,27.6,2700.0,26.1842,26.1842,26.1747,26.1842,2700.0
2005-07-18 13:55:00,27.6,27.61,27.59,27.6,20400.0,26.1842,26.1936,26.1747,26.1842,20400.0
2005-07-18 14:00:00,27.6,27.6,27.59,27.59,900.0,26.1842,26.1842,26.1747,26.1747,900.0
2005-07-18 14:05:00,27.6,27.6,27.59,27.59,2700.0,26.1842,26.1842,26.1747,26.1747,2700.0
2005-07-18 14:10:00,27.59,27.6,27.59,27.59,2700.0,26.1747,26.1842,26.1747,26.1747,2700.0
2005-07-18 14:15:00,27.6,27.61,27.59,27.6,19500.0,26.1842,26.1936,26.1747,26.1842,19500.0
2005-07-18 14:20:00,27.59,27.6,27.59,27.59,4800.0,26.1747,26.1842,26.1747,26.1747,4800.0
2005-07-18 14:25:00,27.6,27.6,27.59,27.59,1700.0,26.1842,26.1842,26.1747,26.1747,1700.0
2005-07-18 14:30:00,27.59,27.6,27.59,27.6,1500.0,26.1747,26.1842,26.1747,26.1842,1500.0
2005-07-18 14:35:00,27.6,27.6,27.59,27.59,2400.0,26.1842,26.1842,26.1747,26.1747,2400.0
2005-07-18 14:40:00,27.59,27.6,27.59,27.6,13300.0,26.1747,26.1842,26.1747,26.1842,13300.0
2005-07-18 14:45:00,27.6,27.6,27.59,27.59,4000.0,26.1842,26.1842,26.1747,26.1747,4000.0
2005-07-18 14:50:00,27.6,27.6,27.59,27.59,2700.0,26.1842,26.1842,26.1747,26.1747,2700.0
2005-07-18 14:55:00,27.59,27.61,27.59,27.61,11400.0,26.1747,26.1936,26.1747,26.1936,11400.0
2005-07-18 15:00:00,27.6,27.6,27.59,27.59,10900.0,26.1842,26.1842,26.1747,26.1747,10900.0
2005-07-18 15:05:00,27.59,27.6,27.59,27.59,1000.0,26.1747,26.1842,26.1747,26.1747,1000.0
2005-07-18 15:10:00,27.59,27.6,27.59,27.6,2200.0,26.1747,26.1842,26.1747,26.1842,2200.0
2005-07-18 15:15:00,27.59,27.6,27.59,27.59,4800.0,26.1747,26.1842,26.1747,26.1747,4800.0
2005-07-18 15:20:00,27.59,27.59,27.58,27.58,4300.0,26.1747,26.1747,26.1652,26.1652,4300.0
2005-07-18 15:25:00,27.58,27.59,27.57,27.58,3800.0,26.1652,26.1747,26.1557,26.1652,3800.0
2005-07-18 15:30:00,27.58,27.58,27.54,27.56,17700.0,26.1652,26.1652,26.1272,26.1462,17700.0
2005-07-18 15:35:00,27.56,27.56,27.55,27.56,3400.0,26.1462,26.1462,26.1367,26.1462,3400.0
2005-07-18 15:40:00,27.55,27.56,27.55,27.55,2100.0,26.1367,26.1462,26.1367,26.1367,2100.0
2005-07-18 15:45:00,27.55,27.56,27.55,27.55,5800.0,26.1367,26.1462,26.1367,26.1367,5800.0
2005-07-18 15:50:00,27.55,27.6,27.55,27.6,11400.0,26.1367,26.1842,26.1367,26.1842,11400.0
2005-07-18 15:55:00,27.6,27.63,27.6,27.62,11800.0,26.1842,26.2126,26.1842,26.2031,11800.0
2005-07-19 09:30:00,27.74,27.85,27.7,27.85,6900.0,26.317,26.4213,26.279,26.4213,6900.0
2005-07-19 09:35:00,27.81,27.85,27.6,27.62,3900.0,26.3834,26.4213,26.1842,26.2031,3900.0
2005-07-19 09:40:00,27.71,27.85,27.71,27.78,4400.0,26.2885,26.4213,26.2885,26.3549,4400.0
2005-07-19 09:45:00,27.72,27.72,27.62,27.66,2000.0,26.298,26.298,26.2031,26.2411,2000.0
2005-07-19 09:50:00,27.67,27.67,27.6,27.67,4000.0,26.2506,26.2506,26.1842,26.2506,4000.0
2005-07-19 09:55:00,27.67,27.72,27.67,27.72,4100.0,26.2506,26.298,26.2506,26.298,4100.0
2005-07-19 10:00:00,27.72,27.73,27.64,27.73,4400.0,26.298,26.3075,26.2221,26.3075,4400.0
2005-07-19 10:05:00,27.74,27.74,27.68,27.74,5700.0,26.317,26.317,26.2601,26.317,5700.0
2005-07-19 10:10:00,27.7,27.73,27.65,27.73,1200.0,26.279,26.3075,26.2316,26.3075,1200.0
2005-07-19 10:15:00,27.74,27.79,27.72,27.75,5600.0,26.317,26.3644,26.298,26.3265,5600.0
2005-07-19 10:20:00,27.75,27.79,27.75,27.79,4300.0,26.3265,26.3644,26.3265,26.3644,4300.0
2005-07-19 10:25:00,27.79,27.86,27.79,27.86,3900.0,26.3644,26.4308,26.3644,26.4308,3900.0
2005-07-19 10:30:00,27.84,27.85,27.82,27.85,4200.0,26.4118,26.4213,26.3929,26.4213,4200.0
2005-07-19 10:35:00,27.85,27.89,27.84,27.84,3200.0,26.4213,26.4593,26.4118,26.4118,3200.0
2005-07-19 10:40:00,27.84,27.87,27.84,27.86,4000.0,26.4118,26.4403,26.4118,26.4308,4000.0
2005-07-19 10:45:00,27.85,27.86,27.85,27.86,1700.0,26.4213,26.4308,26.4213,26.4308,1700.0
2005-07-19 10:50:00,27.86,27.86,27.82,27.82,3300.0,26.4308,26.4308,26.3929,26.3929,3300.0
2005-07-19 10:55:00,27.82,27.82,27.8,27.81,1500.0,26.3929,26.3929,26.3739,26.3834,1500.0
2005-07-19 11:00:00,27.81,27.81,27.77,27.77,2200.0,26.3834,26.3834,26.3454,26.3454,2200.0
2005-07-19 11:05:00,27.78,27.78,27.7,27.71,4100.0,26.3549,26.3549,26.279,26.2885,4100.0
2005-07-19 11:10:00,27.72,27.72,27.69,27.69,1400.0,26.298,26.298,26.2695,26.2695,1400.0
2005-07-19 11:15:00,27.69,27.69,27.66,27.66,2000.0,26.2695,26.2695,26.2411,26.2411,2000.0
2005-07-19 11:20:00,27.66,27.66,27.63,27.63,7300.0,26.2411,26.2411,26.2126,26.2126,7300.0
2005-07-19 11:25:00,27.64,27.66,27.64,27.66,7900.0,26.2221,26.2411,26.2221,26.2411,7900.0
2005-07-19 11:30:00,27.64,27.65,27.61,27.61,17600.0,26.2221,26.2316,26.1936,26.1936,17600.0
2005-07-19 11:35:00,27.61,27.61,27.58,27.61,10900.0,26.1936,26.1936,26.1652,26.1936,10900.0
2005-07-19 11:40:00,27.61,27.63,27.6,27.6,1800.0,26.1936,26.2126,26.1842,26.1842,1800.0
2005-07-19 11:45:00,27.62,27.66,27.62,27.65,5000.0,26.2031,26.2411,26.2031,26.2316,5000.0
2005-07-19 11:50:00,27.65,27.67,27.64,27.67,1600.0,26.2316,26.2506,26.2221,26.2506,1600.0
2005-07-19 11:55:00,27.66,27.68,27.66,27.67,2100.0,26.2411,26.2601,26.2411,26.2506,2100.0
2005-07-19 12:00:00,27.67,27.67,27.62,27.62,4500.0,26.2506,26.2506,26.2031,26.2031,4500.0
2005-07-19 12:05:00,27.62,27.64,27.61,27.63,3000.0,26.2031,26.2221,26.1936,26.2126,3000.0
2005-07-19 12:10:00,27.63,27.69,27.62,27.69,12300.0,26.2126,26.2695,26.2031,26.2695,12300.0
2005-07-19 12:15:00,27.68,27.71,27.68,27.71,3500.0,26.2601,26.2885,26.2601,26.2885,3500.0
2005-07-19 12:20:00,27.7,27.75,27.7,27.75,12000.0,26.279,26.3265,26.279,26.3265,12000.0
2005-07-19 12:25:00,27.74,27.75,27.73,27.73,2100.0,26.317,26.3265,26.3075,26.3075,2100.0
2005-07-19 12:30:00,27.74,27.76,27.74,27.76,1400.0,26.317,26.3359,26.317,26.3359,1400.0
2005-07-19 12:35:00,27.76,27.79,27.76,27.78,1900.0,26.3359,26.3644,26.3359,26.3549,1900.0
2005-07-19 12:40:00,27.79,27.79,27.76,27.76,2100.0,26.3644,26.3644,26.3359,26.3359,2100.0
2005-07-19 12:45:00,27.74,27.74,27.74,27.74,300.0,26.317,26.317,26.317,26.317,300.0
2005-07-19 12:50:00,27.74,27.77,27.74,27.77,1600.0,26.317,26.3454,26.317,26.3454,1600.0
2005-07-19 12:55:00,27.78,27.85,27.78,27.84,2700.0,26.3549,26.4213,26.3549,26.4118,2700.0
2005-07-19 13:00:00,27.84,27.85,27.84,27.85,1400.0,26.4118,26.4213,26.4118,26.4213,1400.0
2005-07-19 13:05:00,27.85,27.86,27.84,27.84,1100.0,26.4213,26.4308,26.4118,26.4118,1100.0
2005-07-19 13:10:00,27.84,27.84,27.84,27.84,0.0,26.4118,26.4118,26.4118,26.4118,0.0
2005-07-19 13:15:00,27.83,27.83,27.81,27.81,2100.0,26.4024,26.4024,26.3834,26.3834,2100.0
2005-07-19 13:20:00,27.81,27.84,27.81,27.84,4000.0,26.3834,26.4118,26.3834,26.4118,4000.0
2005-07-19 13:25:00,27.82,27.83,27.82,27.82,2900.0,26.3929,26.4024,26.3929,26.3929,2900.0
2005-07-19 13:30:00,27.8,27.82,27.8,27.82,3900.0,26.3739,26.3929,26.3739,26.3929,3900.0
2005-07-19 13:35:00,27.82,27.86,27.82,27.84,6400.0,26.3929,26.4308,26.3929,26.4118,6400.0
2005-07-19 13:40:00,27.8,27.83,27.8,27.82,1700.0,26.3739,26.4024,26.3739,26.3929,1700.0
2005-07-19 13:45:00,27.81,27.82,27.81,27.81,1200.0,26.3834,26.3929,26.3834,26.3834,1200.0
2005-07-19 13:50:00,27.79,27.8,27.78,27.8,2500.0,26.3644,26.3739,26.3549,26.3739,2500.0
2005-07-19 13:55:00,27.8,27.83,27.8,27.81,2800.0,26.3739,26.4024,26.3739,26.3834,2800.0
2005-07-19 14:00:00,27.84,27.84,27.78,27.78,5900.0,26.4118,26.4118,26.3549,26.3549,5900.0
2005-07-19 14:05:00,27.76,27.78,27.73,27.77,8300.0,26.3359,26.3549,26.3075,26.3454,8300.0
2005-07-19 14:10:00,27.77,27.77,27.74,27.77,1500.0,26.3454,26.3454,26.317,26.3454,1500.0
2005-07-19 14:15:00,27.77,27.78,27.77,27.78,2100.0,26.3454,26.3549,26.3454,26.3549,2100.0
2005-07-19 14:20:00,27.78,27.78,27.76,27.76,1500.0,26.3549,26.3549,26.3359,26.3359,1500.0
2005-07-19 14:25:00,27.76,27.76,27.74,27.76,1700.0,26.3359,26.3359,26.317,26.3359,1700.0
2005-07-19 14:30:00,27.75,27.76,27.71,27.73,8700.0,26.3265,26.3359,26.2885,26.3075,8700.0
2005-07-19 14:35:00,27.73,27.73,27.71,27.73,2700.0,26.3075,26.3075,26.2885,26.3075,2700.0
2005-07-19 14:40:00,27.73,27.73,27.7,27.7,21700.0,26.3075,26.3075,26.279,26.279,21700.0
2005-07-19 14:45:00,27.7,27.71,27.7,27.7,9000.0,26.279,26.2885,26.279,26.279,9000.0
2005-07-19 14:50:00,27.7,27.71,27.7,27.7,19000.0,26.279,26.2885,26.279,26.279,19000.0
2005-07-19 14:55:00,27.7,27.71,27.7,27.7,16800.0,26.279,26.2885,26.279,26.279,16800.0
2005-07-19 15:00:00,27.7,27.7,27.67,27.69,14300.0,26.279,26.279,26.2506,26.2695,14300.0
2005-07-19 15:05:00,27.69,27.69,27.68,27.69,2400.0,26.2695,26.2695,26.2601,26.2695,2400.0
2005-07-19 15:10:00,27.68,27.69,27.67,27.68,11000.0,26.2601,26.2695,26.2506,26.2601,11000.0
2005-07-19 15:15:00,27.67,27.69,27.67,27.68,5600.0,26.2506,26.2695,26.2506,26.2601,5600.0
2005-07-19 15:20:00,27.68,27.69,27.67,27.69,3900.0,26.2601,26.2695,26.2506,26.2695,3900.0
2005-07-19 15:25:00,27.68,27.73,27.67,27.72,19600.0,26.2601,26.3075,26.2506,26.298,19600.0
2005-07-19 15:30:00,27.72,27.73,27.71,27.72,11600.0,26.298,26.3075,26.2885,26.298,11600.0
2005-07-19 15:35:00,27.73,27.75,27.73,27.75,2700.0,26.3075,26.3265,26.3075,26.3265,2700.0
2005-07-19 15:40:00,27.75,27.75,27.74,27.74,3400.0,26.3265,26.3265,26.317,26.317,3400.0
2005-07-19 15:45:00,27.74,27.75,27.74,27.75,4400.0,26.317,26.3265,26.317,26.3265,4400.0
2005-07-19 15:50:00,27.74,27.74,27.72,27.72,8000.0,26.317,26.317,26.298,26.298,8000.0
2005-07-19 15:55:00,27.73,27.75,27.72,27.72,11100.0,26.3075,26.3265,26.298,26.298,11100.0
2005-07-20 09:30:00,27.81,27.92,27.8,27.92,26000.0,26.3834,26.4877,26.3739,26.4877,26000.0
2005-07-20 09:35:00,27.91,27.99,27.91,27.99,4100.0,26.4783,26.5542,26.4783,26.5542,4100.0
2005-07-20 09:40:00,27.99,28.02,27.97,27.97,6100.0,26.5542,26.5826,26.5352,26.5352,6100.0
2005-07-20 09:45:00,27.98,28.0,27.96,28.0,9700.0,26.5447,26.5636,26.5257,26.5636,9700.0
2005-07-20 09:50:00,28.0,28.02,27.97,28.0,8400.0,26.5636,26.5826,26.5352,26.5636,8400.0
2005-07-20 09:55:00,27.92,28.0,27.92,28.0,2000.0,26.4877,26.5636,26.4877,26.5636,2000.0
2005-07-20 10:00:00,27.99,28.03,27.99,28.03,7400.0,26.5542,26.5921,26.5542,26.5921,7400.0
2005-07-20 10:05:00,28.02,28.04,28.02,28.03,2200.0,26.5826,26.6016,26.5826,26.5921,2200.0
2005-07-20 10:10:00,28.03,28.03,28.01,28.01,7100.0,26.5921,26.5921,26.5731,26.5731,7100.0
2005-07-20 10:15:00,28.01,28.01,28.0,28.01,21700.0,26.5731,26.5731,26.5636,26.5731,21700.0
2005-07-20 10:20:00,28.01,28.02,28.0,28.02,5300.0,26.5731,26.5826,26.5636,26.5826,5300.0
2005-07-20 10:25:00,28.01,28.02,28.01,28.02,2300.0,26.5731,26.5826,26.5731,26.5826,2300.0
2005-07-20 10:30:00,28.01,28.05,28.0,28.05,6400.0,26.5731,26.6111,26.5636,26.6111,6400.0
2005-07-20 10:35:00,28.07,28.07,28.04,28.05,17600.0,26.63,26.63,26.6016,26.6111,17600.0
2005-07-20 10:40:00,28.04,28.04,28.02,28.03,2400.0,26.6016,26.6016,26.5826,26.5921,2400.0
2005-07-20 10:45:00,28.02,28.02,28.01,28.01,4800.0,26.5826,26.5826,26.5731,26.5731,4800.0
2005-07-20 10:50:00,28.01,28.05,28.01,28.05,28500.0,26.5731,26.6111,26.5731,26.6111,28500.0
2005-07-20 10:55:00,28.04,28.09,28.03,28.08,10800.0,26.6016,26.649,26.5921,26.6395,10800.0
2005-07-20 11:00:00,28.09,28.13,28.09,28.12,7700.0,26.649,26.687,26.649,26.6775,7700.0
2005-07-20 11:05:00,28.12,28.13,28.09,28.11,4200.0,26.6775,26.687,26.649,26.668,4200.0
2005-07-20 11:10:00,28.11,28.11,28.1,28.1,2900.0,26.668,26.668,26.6585,26.6585,2900.0
2005-07-20 11:15:00,28.1,28.13,28.1,28.13,6400.0,26.6585,26.687,26.6585,26.687,6400.0
2005-07-20 11:20:00,28.11,28.16,28.11,28.15,8300.0,26.668,26.7154,26.668,26.7059,8300.0
2005-07-20 11:25:00,28.15,28.16,28.14,28.16,10700.0,26.7059,26.7154,26.6965,26.7154,10700.0
2005-07-20 11:30:00,28.16,28.2,28.16,28.2,15500.0,26.7154,26.7534,26.7154,26.7534,15500.0
2005-07-20 11:35:00,28.19,28.26,28.19,28.26,20700.0,26.7439,26.8103,26.7439,26.8103,20700.0
2005-07-20 11:40:00,28.26,28.37,28.26,28.35,43500.0,26.8103,26.9147,26.8103,26.8957,43500.0
2005-07-20 11:45:00,28.35,28.39,28.34,28.36,19500.0,26.8957,26.9336,26.8862,26.9052,19500.0
2005-07-20 11:50:00,28.35,28.36,28.34,28.36,6600.0,26.8957,26.9052,26.8862,26.9052,6600.0
2005-07-20 11:55:00,28.36,28.41,28.36,28.4,9300.0,26.9052,26.9526,26.9052,26.9431,9300.0
2005-07-20 12:00:00,28.39,28.4,28.38,28.4,14200.0,26.9336,26.9431,26.9241,26.9431,14200.0
2005-07-20 12:05:00,28.4,28.41,28.4,28.41,15300.0,26.9431,26.9526,26.9431,26.9526,15300.0
2005-07-20 12:10:00,28.41,28.43,28.41,28.42,9800.0,26.9526,26.9716,26.9526,26.9621,9800.0
2005-07-20 12:15:00,28.42,28.44,28.41,28.43,4700.0,26.9621,26.9811,26.9526,26.9716,4700.0
2005-07-20 12:20:00,28.43,28.45,28.42,28.45,17200.0,26.9716,26.9906,26.9621,26.9906,17200.0
2005-07-20 12:25:00,28.45,28.68,28.45,28.64,87300.0,26.9906,27.2088,26.9906,27.1708,87300.0
2005-07-20 12:30:00,28.6,28.8,28.6,28.79,47400.0,27.1329,27.3226,27.1329,27.3131,47400.0
2005-07-20 12:35:00,28.78,28.78,28.68,28.73,30200.0,27.3036,27.3036,27.2088,27.2562,30200.0
2005-07-20 12:40:00,28.74,28.95,28.72,28.91,56000.0,27.2657,27.4649,27.2467,27.427,56000.0
2005-07-20 12:45:00,28.92,28.99,28.9,28.95,33000.0,27.4364,27.5029,27.4175,27.4649,33000.0
2005-07-20 12:50:00,28.96,29.12,28.95,29.12,29800.0,27.4744,27.6262,27.4649,27.6262,29800.0
2005-07-20 12:55:00,29.12,29.29,29.12,29.15,39200.0,27.6262,27.7875,27.6262,27.6546,39200.0
2005-07-20 13:00:00,29.15,29.22,29.01,29.01,33100.0,27.6546,27.7211,27.5218,27.5218,33100.0
2005-07-20 13:05:00,29.09,29.11,28.9,28.94,23900.0,27.5977,27.6167,27.4175,27.4554,23900.0
2005-07-20 13:10:00,28.93,29.04,28.92,29.04,12900.0,27.4459,27.5503,27.4364,27.5503,12900.0
2005-07-20 13:15:00,29.04,29.09,29.04,29.07,16700.0,27.5503,27.5977,27.5503,27.5787,16700.0
2005-07-20 13:20:00,29.06,29.21,29.06,29.17,24200.0,27.5693,27.7116,27.5693,27.6736,24200.0
2005-07-20 13:25:00,29.17,29.26,29.17,29.21,34400.0,27.6736,27.759,27.6736,27.7116,34400.0
2005-07-20 13:30:00,29.22,29.26,29.2,29.2,27800.0,27.7211,27.759,27.7021,27.7021,27800.0
2005-07-20 13:35:00,29.19,29.29,29.19,29.25,13500.0,27.6926,27.7875,27.6926,27.7495,13500.0
2005-07-20 13:40:00,29.27,29.28,29.26,29.27,8900.0,27.7685,27.778,27.759,27.7685,8900.0
2005-07-20 13:45:00,29.27,29.27,29.18,29.18,16100.0,27.7685,27.7685,27.6831,27.6831,16100.0
2005-07-20 13:50:00,29.19,29.24,29.18,29.24,10600.0,27.6926,27.74,27.6831,27.74,10600.0
2005-07-20 13:55:00,29.23,29.27,29.23,29.26,7500.0,27.7305,27.7685,27.7305,27.759,7500.0
2005-07-20 14:00:00,29.27,29.28,29.0,29.1,51900.0,27.7685,27.778,27.5123,27.6072,51900.0
2005-07-20 14:05:00,29.07,29.12,28.95,28.95,24300.0,27.5787,27.6262,27.4649,27.4649,24300.0
2005-07-20 14:10:00,28.97,28.99,28.95,28.99,19300.0,27.4839,27.5029,27.4649,27.5029,19300.0
2005-07-20 14:15:00,28.99,29.0,28.97,29.0,7600.0,27.5029,27.5123,27.4839,27.5123,7600.0
2005-07-20 14:20:00,29.0,29.04,29.0,29.04,20000.0,27.5123,27.5503,27.5123,27.5503,20000.0
2005-07-20 14:25:00,29.04,29.11,29.04,29.1,14300.0,27.5503,27.6167,27.5503,27.6072,14300.0
2005-07-20 14:30:00,29.1,29.15,29.1,29.13,21600.0,27.6072,27.6546,27.6072,27.6357,21600.0
2005-07-20 14:35:00,29.13,29.18,29.13,29.15,19400.0,27.6357,27.6831,27.6357,27.6546,19400.0
2005-07-20 14:40:00,29.16,29.16,29.13,29.13,21200.0,27.6641,27.6641,27.6357,27.6357,21200.0
2005-07-20 14:45:00,29.13,29.15,29.13,29.15,10400.0,27.6357,27.6546,27.6357,27.6546,10400.0
2005-07-20 14:50:00,29.15,29.18,29.15,29.16,17400.0,27.6546,27.6831,27.6546,27.6641,17400.0
2005-07-20 14:55:00,29.16,29.2,29.16,29.2,18900.0,27.6641,27.7021,27.6641,27.7021,18900.0
2005-07-20 15:00:00,29.21,29.22,29.19,29.19,17100.0,27.7116,27.7211,27.6926,27.6926,17100.0
2005-07-20 15:05:00,29.19,29.21,29.19,29.2,26900.0,27.6926,27.7116,27.6926,27.7021,26900.0
2005-07-20 15:10:00,29.2,29.21,29.19,29.2,39900.0,27.7021,27.7116,27.6926,27.7021,39900.0
2005-07-20 15:15:00,29.21,29.22,29.2,29.2,11800.0,27.7116,27.7211,27.7021,27.7021,11800.0
2005-07-20 15:20:00,29.2,29.21,29.2,29.21,12500.0,27.7021,27.7116,27.7021,27.7116,12500.0
2005-07-20 15:25:00,29.2,29.21,29.19,29.19,60000.0,27.7021,27.7116,27.6926,27.6926,60000.0
2005-07-20 15:30:00,29.19,29.2,29.18,29.19,45600.0,27.6926,27.7021,27.6831,27.6926,45600.0
2005-07-20 15:35:00,29.2,29.2,29.19,29.2,23800.0,27.7021,27.7021,27.6926,27.7021,23800.0
2005-07-20 15:40:00,29.2,29.27,29.19,29.23,50200.0,27.7021,27.7685,27.6926,27.7305,50200.0
2005-07-20 15:45:00,29.23,29.23,29.2,29.21,27800.0,27.7305,27.7305,27.7021,27.7116,27800.0
2005-07-20 15:50:00,29.21,29.22,29.21,29.21,25300.0,27.7116,27.7211,27.7116,27.7116,25300.0
2005-07-20 15:55:00,29.21,29.23,29.19,29.23,59100.0,27.7116,27.7305,27.6926,27.7305,59100.0
2005-07-21 09:30:00,29.2,29.2,29.1,29.14,14600.0,27.7021,27.7021,27.6072,27.6452,14600.0
2005-07-21 09:35:00,29.14,29.14,29.09,29.13,3800.0,27.6452,27.6452,27.5977,27.6357,3800.0
2005-07-21 09:40:00,29.12,29.19,29.1,29.13,10000.0,27.6262,27.6926,27.6072,27.6357,10000.0
2005-07-21 09:45:00,29.15,29.2,29.1,29.14,10700.0,27.6546,27.7021,27.6072,27.6452,10700.0
2005-07-21 09:50:00,29.14,29.18,29.13,29.18,4900.0,27.6452,27.6831,27.6357,27.6831,4900.0
2005-07-21 09:55:00,29.16,29.17,29.15,29.16,10900.0,27.6641,27.6736,27.6546,27.6641,10900.0
2005-07-21 10:00:00,29.17,29.17,29.08,29.08,10000.0,27.6736,27.6736,27.5882,27.5882,10000.0
2005-07-21 10:05:00,29.08,29.1,29.04,29.04,8000.0,27.5882,27.6072,27.5503,27.5503,8000.0
2005-07-21 10:10:00,29.04,29.16,29.04,29.1,21300.0,27.5503,27.6641,27.5503,27.6072,21300.0
2005-07-21 10:15:00,29.09,29.09,29.04,29.05,12700.0,27.5977,27.5977,27.5503,27.5598,12700.0
2005-07-21 10:20:00,29.05,29.12,29.04,29.11,16000.0,27.5598,27.6262,27.5503,27.6167,16000.0
2005-07-21 10:25:00,29.12,29.19,29.11,29.11,13200.0,27.6262,27.6926,27.6167,27.6167,13200.0
2005-07-21 10:30:00,29.06,29.09,29.03,29.09,11000.0,27.5693,27.5977,27.5408,27.5977,11000.0
2005-07-21 10:35:00,29.09,29.09,29.0,29.01,7600.0,27.5977,27.5977,27.5123,27.5218,7600.0
2005-07-21 10:40:00,29.01,29.03,29.01,29.02,13100.0,27.5218,27.5408,27.5218,27.5313,13100.0
2005-07-21 10:45:00,29.03,29.03,29.0,29.02,9300.0,27.5408,27.5408,27.5123,27.5313,9300.0
2005-07-21 10:50:00,29.02,29.02,29.0,29.01,6100.0,27.5313,27.5313,27.5123,27.5218,6100.0
2005-07-21 10:55:00,29.01,29.01,29.0,29.01,7700.0,27.5218,27.5218,27.5123,27.5218,7700.0
2005-07-21 11:00:00,29.01,29.01,29.0,29.0,8000.0,27.5218,27.5218,27.5123,27.5123,8000.0
2005-07-21 11:05:00,29.01,29.03,29.0,29.01,18100.0,27.5218,27.5408,27.5123,27.5218,18100.0
2005-07-21 11:10:00,29.03,29.06,29.03,29.03,7500.0,27.5408,27.5693,27.5408,27.5408,7500.0
2005-07-21 11:15:00,29.01,29.06,29.0,29.0,3900.0,27.5218,27.5693,27.5123,27.5123,3900.0
2005-07-21 11:20:00,29.0,29.04,29.0,29.01,6700.0,27.5123,27.5503,27.5123,27.5218,6700.0
2005-07-21 11:25:00,29.04,29.04,29.0,29.0,6500.0,27.5503,27.5503,27.5123,27.5123,6500.0
2005-07-21 11:30:00,29.0,29.01,28.93,28.95,20000.0,27.5123,27.5218,27.4459,27.4649,20000.0
2005-07-21 11:35:00,28.94,28.94,28.91,28.92,13900.0,27.4554,27.4554,27.427,27.4364,13900.0
2005-07-21 11:40:00,28.92,28.93,28.92,28.92,1800.0,27.4364,27.4459,27.4364,27.4364,1800.0
2005-07-21 11:45:00,28.92,29.06,28.91,29.06,20400.0,27.4364,27.5693,27.427,27.5693,20400.0
2005-07-21 11:50:00,29.05,29.07,29.03,29.05,5200.0,27.5598,27.5787,27.5408,27.5598,5200.0
2005-07-21 11:55:00,29.04,29.05,29.0,29.0,4300.0,27.5503,27.5598,27.5123,27.5123,4300.0
2005-07-21 12:00:00,29.0,29.04,29.0,29.01,5800.0,27.5123,27.5503,27.5123,27.5218,5800.0
2005-07-21 12:05:00,29.01,29.04,29.01,29.01,4400.0,27.5218,27.5503,27.5218,27.5218,4400.0
2005-07-21 12:10:00,29.03,29.03,29.0,29.0,8600.0,27.5408,27.5408,27.5123,27.5123,8600.0
2005-07-21 12:15:00,28.99,29.07,28.99,29.07,7700.0,27.5029,27.5787,27.5029,27.5787,7700.0
2005-07-21 12:20:00,29.08,29.08,29.05,29.07,2500.0,27.5882,27.5882,27.5598,27.5787,2500.0
2005-07-21 12:25:00,29.06,29.1,29.04,29.09,4200.0,27.5693,27.6072,27.5503,27.5977,4200.0
2005-07-21 12:30:00,29.1,29.19,29.1,29.19,7100.0,27.6072,27.6926,27.6072,27.6926,7100.0
2005-07-21 12:35:00,29.2,29.25,29.17,29.25,37400.0,27.7021,27.7495,27.6736,27.7495,37400.0
2005-07-21 12:40:00,29.25,29.31,29.24,29.31,70100.0,27.7495,27.8064,27.74,27.8064,70100.0
2005-07-21 12:45:00,29.3,29.4,29.3,29.38,27300.0,27.7969,27.8918,27.7969,27.8728,27300.0
2005-07-21 12:50:00,29.38,29.5,29.38,29.49,24200.0,27.8728,27.9867,27.8728,27.9772,24200.0
2005-07-21 12:55:00,29.47,29.47,29.41,29.43,6600.0,27.9582,27.9582,27.9013,27.9203,6600.0
2005-07-21 13:00:00,29.43,29.46,29.43,29.44,5600.0,27.9203,27.9487,27.9203,27.9298,5600.0
2005-07-21 13:05:00,29.45,29.51,29.43,29.47,19000.0,27.9393,27.9962,27.9203,27.9582,19000.0
2005-07-21 13:10:00,29.48,29.5,29.42,29.48,14100.0,27.9677,27.9867,27.9108,27.9677,14100.0
2005-07-21 13:15:00,29.49,29.51,29.48,29.49,22300.0,27.9772,27.9962,27.9677,27.9772,22300.0
2005-07-21 13:20:00,29.48,29.5,29.46,29.48,16200.0,27.9677,27.9867,27.9487,27.9677,16200.0
2005-07-21 13:25:00,29.48,29.49,29.45,29.47,13100.0,27.9677,27.9772,27.9393,27.9582,13100.0
2005-07-21 13:30:00,29.48,29.48,29.46,29.47,5300.0,27.9677,27.9677,27.9487,27.9582,5300.0
2005-07-21 13:35:00,29.46,29.46,29.4,29.41,8400.0,27.9487,27.9487,27.8918,27.9013,8400.0
2005-07-21 13:40:00,29.41,29.41,29.4,29.4,6400.0,27.9013,27.9013,27.8918,27.8918,6400.0
2005-07-21 13:45:00,29.41,29.41,29.4,29.4,9300.0,27.9013,27.9013,27.8918,27.8918,9300.0
2005-07-21 13:50:00,29.4,29.42,29.4,29.42,14100.0,27.8918,27.9108,27.8918,27.9108,14100.0
2005-07-21 13:55:00,29.42,29.43,29.38,29.38,6800.0,27.9108,27.9203,27.8728,27.8728,6800.0
2005-07-21 14:00:00,29.37,29.39,29.33,29.36,14400.0,27.8634,27.8823,27.8254,27.8539,14400.0
2005-07-21 14:05:00,29.36,29.36,29.31,29.34,4400.0,27.8539,27.8539,27.8064,27.8349,4400.0
2005-07-21 14:10:00,29.34,29.39,29.34,29.38,9900.0,27.8349,27.8823,27.8349,27.8728,9900.0
2005-07-21 14:15:00,29.38,29.4,29.34,29.37,8200.0,27.8728,27.8918,27.8349,27.8634,8200.0
2005-07-21 14:20:00,29.37,29.39,29.35,29.39,11000.0,27.8634,27.8823,27.8444,27.8823,11000.0
2005-07-21 14:25:00,29.39,29.39,29.33,29.34,10900.0,27.8823,27.8823,27.8254,27.8349,10900.0
2005-07-21 14:30:00,29.34,29.36,29.28,29.28,17800.0,27.8349,27.8539,27.778,27.778,17800.0
2005-07-21 14:35:00,29.28,29.29,29.27,29.27,9900.0,27.778,27.7875,27.7685,27.7685,9900.0
2005-07-21 14:40:00,29.27,29.3,29.25,29.28,24200.0,27.7685,27.7969,27.7495,27.778,24200.0
2005-07-21 14:45:00,29.28,29.29,29.27,29.28,14100.0,27.778,27.7875,27.7685,27.778,14100.0
2005-07-21 14:50:00,29.28,29.28,29.23,29.24,13900.0,27.778,27.778,27.7305,27.74,13900.0
2005-07-21 14:55:00,29.23,29.23,29.2,29.23,9400.0,27.7305,27.7305,27.7021,27.7305,9400.0
2005-07-21 15:00:00,29.23,29.24,29.21,29.23,9200.0,27.7305,27.74,27.7116,27.7305,9200.0
2005-07-21 15:05:00,29.22,29.23,29.2,29.21,10900.0,27.7211,27.7305,27.7021,27.7116,10900.0
2005-07-21 15:10:00,29.22,29.3,29.2,29.28,11200.0,27.7211,27.7969,27.7021,27.778,11200.0
2005-07-21 15:15:00,29.3,29.31,29.28,29.29,11500.0,27.7969,27.8064,27.778,27.7875,11500.0
2005-07-21 15:20:00,29.3,29.3,29.28,29.28,11700.0,27.7969,27.7969,27.778,27.778,11700.0
2005-07-21 15:25:00,29.28,29.29,29.26,29.28,11300.0,27.778,27.7875,27.759,27.778,11300.0
2005-07-21 15:30:00,29.28,29.29,29.22,29.22,9100.0,27.778,27.7875,27.7211,27.7211,9100.0
2005-07-21 15:35:00,29.22,29.22,29.16,29.16,10100.0,27.7211,27.7211,27.6641,27.6641,10100.0
2005-07-21 15:40:00,29.15,29.16,29.12,29.12,23600.0,27.6546,27.6641,27.6262,27.6262,23600.0
2005-07-21 15:45:00,29.13,29.14,29.11,29.12,10200.0,27.6357,27.6452,27.6167,27.6262,10200.0
2005-07-21 15:50:00,29.12,29.16,29.11,29.14,25500.0,27.6262,27.6641,27.6167,27.6452,25500.0
2005-07-21 15:55:00,29.13,29.18,29.12,29.14,35100.0,27.6357,27.6831,27.6262,27.6452,35100.0
2005-07-22 09:30:00,29.45,29.67,29.32,29.32,35200.0,27.9393,28.148,27.8159,27.8159,35200.0
2005-07-22 09:35:00,29.32,29.32,29.2,29.25,20500.0,27.8159,27.8159,27.7021,27.7495,20500.0
2005-07-22 09:40:00,29.24,29.27,29.22,29.27,8300.0,27.74,27.7685,27.7211,27.7685,8300.0
2005-07-22 09:45:00,29.27,29.34,29.23,29.34,11700.0,27.7685,27.8349,27.7305,27.8349,11700.0
2005-07-22 09:50:00,29.34,29.35,29.27,29.29,10200.0,27.8349,27.8444,27.7685,27.7875,10200.0
2005-07-22 09:55:00,29.3,29.31,29.26,29.26,10800.0,27.7969,27.8064,27.759,27.759,10800.0
2005-07-22 10:00:00,29.26,29.27,29.24,29.24,12000.0,27.759,27.7685,27.74,27.74,12000.0
2005-07-22 10:05:00,29.24,29.24,29.04,29.05,18300.0,27.74,27.74,27.5503,27.5598,18300.0
2005-07-22 10:10:00,29.04,29.11,29.04,29.11,19100.0,27.5503,27.6167,27.5503,27.6167,19100.0
2005-07-22 10:15:00,29.15,29.17,29.13,29.13,18700.0,27.6546,27.6736,27.6357,27.6357,18700.0
2005-07-22 10:20:00,29.13,29.14,29.08,29.09,15800.0,27.6357,27.6452,27.5882,27.5977,15800.0
2005-07-22 10:25:00,29.08,29.09,29.06,29.06,4400.0,27.5882,27.5977,27.5693,27.5693,4400.0
2005-07-22 10:30:00,29.06,29.09,29.06,29.08,11800.0,27.5693,27.5977,27.5693,27.5882,11800.0
2005-07-22 10:35:00,29.08,29.14,29.08,29.14,6800.0,27.5882,27.6452,27.5882,27.6452,6800.0
2005-07-22 10:40:00,29.14,29.15,29.12,29.13,29600.0,27.6452,27.6546,27.6262,27.6357,29600.0
2005-07-22 10:45:00,29.14,29.14,29.1,29.1,14000.0,27.6452,27.6452,27.6072,27.6072,14000.0
2005-07-22 10:50:00,29.1,29.12,29.09,29.11,4200.0,27.6072,27.6262,27.5977,27.6167,4200.0
2005-07-22 10:55:00,29.1,29.15,29.1,29.15,15800.0,27.6072,27.6546,27.6072,27.6546,15800.0
2005-07-22 11:00:00,29.15,29.17,29.13,29.17,8400.0,27.6546,27.6736,27.6357,27.6736,8400.0
2005-07-22 11:05:00,29.17,29.19,29.15,29.17,17600.0,27.6736,27.6926,27.6546,27.6736,17600.0
2005-07-22 11:10:00,29.17,29.22,29.17,29.21,12700.0,27.6736,27.7211,27.6736,27.7116,12700.0
2005-07-22 11:15:00,29.21,29.22,29.18,29.18,7500.0,27.7116,27.7211,27.6831,27.6831,7500.0
2005-07-22 11:20:00,29.2,29.2,29.16,29.18,10400.0,27.7021,27.7021,27.6641,27.6831,10400.0
2005-07-22 11:25:00,29.17,29.2,29.16,29.19,5900.0,27.6736,27.7021,27.6641,27.6926,5900.0
2005-07-22 11:30:00,29.18,29.21,29.18,29.21,9000.0,27.6831,27.7116,27.6831,27.7116,9000.0
2005-07-22 11:35:00,29.18,29.18,29.15,29.16,6700.0,27.6831,27.6831,27.6546,27.6641,6700.0
2005-07-22 11:40:00,29.17,29.17,29.16,29.16,6700.0,27.6736,27.6736,27.6641,27.6641,6700.0
2005-07-22 11:45:00,29.16,29.18,29.16,29.18,8400.0,27.6641,27.6831,27.6641,27.6831,8400.0
2005-07-22 11:50:00,29.18,29.19,29.17,29.17,5500.0,27.6831,27.6926,27.6736,27.6736,5500.0
2005-07-22 11:55:00,29.18,29.18,29.17,29.18,1100.0,27.6831,27.6831,27.6736,27.6831,1100.0
2005-07-22 12:00:00,29.17,29.18,29.16,29.16,8200.0,27.6736,27.6831,27.6641,27.6641,8200.0
2005-07-22 12:05:00,29.17,29.19,29.17,29.18,3500.0,27.6736,27.6926,27.6736,27.6831,3500.0
2005-07-22 12:10:00,29.18,29.19,29.17,29.18,2800.0,27.6831,27.6926,27.6736,27.6831,2800.0
2005-07-22 12:15:00,29.18,29.18,29.16,29.16,181300.0,27.6831,27.6831,27.6641,27.6641,181300.0
2005-07-22 12:20:00,29.16,29.17,29.16,29.17,3900.0,27.6641,27.6736,27.6641,27.6736,3900.0
2005-07-22 12:25:00,29.18,29.22,29.16,29.19,8000.0,27.6831,27.7211,27.6641,27.6926,8000.0
2005-07-22 12:30:00,29.21,29.21,29.19,29.19,3900.0,27.7116,27.7116,27.6926,27.6926,3900.0
2005-07-22 12:35:00,29.19,29.2,29.19,29.19,4000.0,27.6926,27.7021,27.6926,27.6926,4000.0
2005-07-22 12:40:00,29.2,29.2,29.19,29.2,6400.0,27.7021,27.7021,27.6926,27.7021,6400.0
2005-07-22 12:45:00,29.19,29.2,29.17,29.18,8600.0,27.6926,27.7021,27.6736,27.6831,8600.0
2005-07-22 12:50:00,29.19,29.2,29.17,29.2,7600.0,27.6926,27.7021,27.6736,27.7021,7600.0
2005-07-22 12:55:00,29.18,29.2,29.17,29.17,4600.0,27.6831,27.7021,27.6736,27.6736,4600.0
2005-07-22 13:00:00,29.17,29.18,29.15,29.15,13300.0,27.6736,27.6831,27.6546,27.6546,13300.0
2005-07-22 13:05:00,29.15,29.16,29.14,29.14,19000.0,27.6546,27.6641,27.6452,27.6452,19000.0
2005-07-22 13:10:00,29.15,29.17,29.14,29.17,32000.0,27.6546,27.6736,27.6452,27.6736,32000.0
2005-07-22 13:15:00,29.17,29.18,29.15,29.17,4600.0,27.6736,27.6831,27.6546,27.6736,4600.0
2005-07-22 13:20:00,29.18,29.2,29.18,29.19,14500.0,27.6831,27.7021,27.6831,27.6926,14500.0
2005-07-22 13:25:00,29.19,29.19,29.18,29.19,4600.0,27.6926,27.6926,27.6831,27.6926,4600.0
2005-07-22 13:30:00,29.19,29.19,29.16,29.16,2600.0,27.6926,27.6926,27.6641,27.6641,2600.0
2005-07-22 13:35:00,29.15,29.16,29.15,29.15,6200.0,27.6546,27.6641,27.6546,27.6546,6200.0
2005-07-22 13:40:00,29.15,29.15,29.13,29.13,8300.0,27.6546,27.6546,27.6357,27.6357,8300.0
2005-07-22 13:45:00,29.11,29.12,29.1,29.1,3300.0,27.6167,27.6262,27.6072,27.6072,3300.0
2005-07-22 13:50:00,29.09,29.17,29.09,29.17,301500.0,27.5977,27.6736,27.5977,27.6736,301500.0
2005-07-22 13:55:00,29.17,29.17,29.14,29.15,5300.0,27.6736,27.6736,27.6452,27.6546,5300.0
2005-07-22 14:00:00,29.17,29.17,29.1,29.1,2600.0,27.6736,27.6736,27.6072,27.6072,2600.0
2005-07-22 14:05:00,29.1,29.13,29.1,29.12,6600.0,27.6072,27.6357,27.6072,27.6262,6600.0
2005-07-22 14:10:00,29.12,29.13,29.11,29.11,4700.0,27.6262,27.6357,27.6167,27.6167,4700.0
2005-07-22 14:15:00,29.12,29.15,29.12,29.14,3000.0,27.6262,27.6546,27.6262,27.6452,3000.0
2005-07-22 14:20:00,29.15,29.16,29.15,29.16,10400.0,27.6546,27.6641,27.6546,27.6641,10400.0
2005-07-22 14:25:00,29.16,29.16,29.15,29.15,3500.0,27.6641,27.6641,27.6546,27.6546,3500.0
2005-07-22 14:30:00,29.15,29.16,29.12,29.13,4100.0,27.6546,27.6641,27.6262,27.6357,4100.0
2005-07-22 14:35:00,29.13,29.14,29.13,29.14,5400.0,27.6357,27.6452,27.6357,27.6452,5400.0
2005-07-22 14:40:00,29.14,29.17,29.14,29.15,6100.0,27.6452,27.6736,27.6452,27.6546,6100.0
2005-07-22 14:45:00,29.15,29.19,29.15,29.18,7200.0,27.6546,27.6926,27.6546,27.6831,7200.0
2005-07-22 14:50:00,29.17,29.18,29.16,29.17,12000.0,27.6736,27.6831,27.6641,27.6736,12000.0
2005-07-22 14:55:00,29.17,29.19,29.16,29.18,4900.0,27.6736,27.6926,27.6641,27.6831,4900.0
2005-07-22 15:00:00,29.19,29.19,29.17,29.17,2800.0,27.6926,27.6926,27.6736,27.6736,2800.0
2005-07-22 15:05:00,29.17,29.17,29.15,29.15,3200.0,27.6736,27.6736,27.6546,27.6546,3200.0
2005-07-22 15:10:00,29.15,29.16,29.14,29.16,8200.0,27.6546,27.6641,27.6452,27.6641,8200.0
2005-07-22 15:15:00,29.15,29.17,29.14,29.15,18400.0,27.6546,27.6736,27.6452,27.6546,18400.0
2005-07-22 15:20:00,29.15,29.15,29.1,29.1,8100.0,27.6546,27.6546,27.6072,27.6072,8100.0
2005-07-22 15:25:00,29.1,29.1,29.08,29.1,16800.0,27.6072,27.6072,27.5882,27.6072,16800.0
2005-07-22 15:30:00,29.1,29.1,29.08,29.08,11300.0,27.6072,27.6072,27.5882,27.5882,11300.0
2005-07-22 15:35:00,29.09,29.1,29.08,29.09,10200.0,27.5977,27.6072,27.5882,27.5977,10200.0
2005-07-22 15:40:00,29.1,29.1,29.09,29.1,13300.0,27.6072,27.6072,27.5977,27.6072,13300.0
2005-07-22 15:45:00,29.1,29.1,29.09,29.09,16000.0,27.6072,27.6072,27.5977,27.5977,16000.0
2005-07-22 15:50:00,29.1,29.1,29.09,29.1,19600.0,27.6072,27.6072,27.5977,27.6072,19600.0
2005-07-22 15:55:00,29.1,29.16,29.09,29.16,62300.0,27.6072,27.6641,27.5977,27.6641,62300.0
2005-07-25 09:30:00,29.22,29.25,29.22,29.25,10000.0,27.7211,27.7495,27.7211,27.7495,10000.0
2005-07-25 09:35:00,29.25,29.31,29.25,29.31,5200.0,27.7495,27.8064,27.7495,27.8064,5200.0
2005-07-25 09:40:00,29.28,29.29,29.2,29.2,5500.0,27.778,27.7875,27.7021,27.7021,5500.0
2005-07-25 09:45:00,29.2,29.24,29.2,29.2,10500.0,27.7021,27.74,27.7021,27.7021,10500.0
2005-07-25 09:50:00,29.2,29.22,29.2,29.22,6200.0,27.7021,27.7211,27.7021,27.7211,6200.0
2005-07-25 09:55:00,29.21,29.21,29.17,29.18,6200.0,27.7116,27.7116,27.6736,27.6831,6200.0
2005-07-25 10:00:00,29.18,29.22,29.17,29.21,18100.0,27.6831,27.7211,27.6736,27.7116,18100.0
2005-07-25 10:05:00,29.22,29.22,29.19,29.21,5800.0,27.7211,27.7211,27.6926,27.7116,5800.0
2005-07-25 10:10:00,29.21,29.21,29.19,29.2,2500.0,27.7116,27.7116,27.6926,27.7021,2500.0
2005-07-25 10:15:00,29.2,29.22,29.19,29.22,5800.0,27.7021,27.7211,27.6926,27.7211,5800.0
2005-07-25 10:20:00,29.2,29.22,29.19,29.2,3800.0,27.7021,27.7211,27.6926,27.7021,3800.0
2005-07-25 10:25:00,29.2,29.2,29.18,29.19,5500.0,27.7021,27.7021,27.6831,27.6926,5500.0
2005-07-25 10:30:00,29.18,29.2,29.17,29.18,7700.0,27.6831,27.7021,27.6736,27.6831,7700.0
2005-07-25 10:35:00,29.17,29.22,29.16,29.2,7200.0,27.6736,27.7211,27.6641,27.7021,7200.0
2005-07-25 10:40:00,29.2,29.21,29.19,29.21,9600.0,27.7021,27.7116,27.6926,27.7116,9600.0
2005-07-25 10:45:00,29.21,29.22,29.2,29.2,6600.0,27.7116,27.7211,27.7021,27.7021,6600.0
2005-07-25 10:50:00,29.21,29.22,29.2,29.2,85500.0,27.7116,27.7211,27.7021,27.7021,85500.0
2005-07-25 10:55:00,29.2,29.21,29.2,29.2,2000.0,27.7021,27.7116,27.7021,27.7021,2000.0
2005-07-25 11:00:00,29.2,29.2,29.19,29.2,2200.0,27.7021,27.7021,27.6926,27.7021,2200.0
2005-07-25 11:05:00,29.2,29.21,29.19,29.21,8400.0,27.7021,27.7116,27.6926,27.7116,8400.0
2005-07-25 11:10:00,29.22,29.28,29.22,29.27,20300.0,27.7211,27.778,27.7211,27.7685,20300.0
2005-07-25 11:15:00,29.28,29.38,29.27,29.34,15800.0,27.778,27.8728,27.7685,27.8349,15800.0
2005-07-25 11:20:00,29.34,29.34,29.3,29.33,5400.0,27.8349,27.8349,27.7969,27.8254,5400.0
2005-07-25 11:25:00,29.32,29.33,29.32,29.33,2500.0,27.8159,27.8254,27.8159,27.8254,2500.0
2005-07-25 11:30:00,29.32,29.34,29.31,29.33,8200.0,27.8159,27.8349,27.8064,27.8254,8200.0
2005-07-25 11:35:00,29.33,29.33,29.31,29.31,9300.0,27.8254,27.8254,27.8064,27.8064,9300.0
2005-07-25 11:40:00,29.31,29.33,29.3,29.32,8600.0,27.8064,27.8254,27.7969,27.8159,8600.0
2005-07-25 11:45:00,29.32,29.32,29.31,29.31,1500.0,27.8159,27.8159,27.8064,27.8064,1500.0
2005-07-25 11:50:00,29.32,29.32,29.3,29.3,7400.0,27.8159,27.8159,27.7969,27.7969,7400.0
2005-07-25 11:55:00,29.31,29.31,29.29,29.29,21100.0,27.8064,27.8064,27.7875,27.7875,21100.0
2005-07-25 12:00:00,29.3,29.31,29.3,29.31,14400.0,27.7969,27.8064,27.7969,27.8064,14400.0
2005-07-25 12:05:00,29.31,29.32,29.31,29.31,2300.0,27.8064,27.8159,27.8064,27.8064,2300.0
2005-07-25 12:10:00,29.3,29.31,29.3,29.3,3900.0,27.7969,27.8064,27.7969,27.7969,3900.0
2005-07-25 12:15:00,29.31,29.31,29.3,29.31,1700.0,27.8064,27.8064,27.7969,27.8064,1700.0
2005-07-25 12:20:00,29.3,29.3,29.28,29.28,4400.0,27.7969,27.7969,27.778,27.778,4400.0
2005-07-25 12:25:00,29.28,29.28,29.26,29.26,6000.0,27.778,27.778,27.759,27.759,6000.0
2005-07-25 12:30:00,29.26,29.28,29.26,29.27,6300.0,27.759,27.778,27.759,27.7685,6300.0
2005-07-25 12:35:00,29.27,29.28,29.26,29.26,20800.0,27.7685,27.778,27.759,27.759,20800.0
2005-07-25 12:40:00,29.25,29.26,29.22,29.23,12400.0,27.7495,27.759,27.7211,27.7305,12400.0
2005-07-25 12:45:00,29.23,29.25,29.21,29.24,7400.0,27.7305,27.7495,27.7116,27.74,7400.0
2005-07-25 12:50:00,29.24,29.25,29.22,29.23,2600.0,27.74,27.7495,27.7211,27.7305,2600.0
2005-07-25 12:55:00,29.23,29.24,29.22,29.22,3800.0,27.7305,27.74,27.7211,27.7211,3800.0
2005-07-25 13:00:00,29.22,29.23,29.22,29.22,7300.0,27.7211,27.7305,27.7211,27.7211,7300.0
2005-07-25 13:05:00,29.21,29.21,29.21,29.21,2300.0,27.7116,27.7116,27.7116,27.7116,2300.0
2005-07-25 13:10:00,29.21,29.21,29.2,29.21,4200.0,27.7116,27.7116,27.7021,27.7116,4200.0
2005-07-25 13:15:00,29.21,29.21,29.2,29.21,3200.0,27.7116,27.7116,27.7021,27.7116,3200.0
2005-07-25 13:20:00,29.22,29.22,29.21,29.21,5400.0,27.7211,27.7211,27.7116,27.7116,5400.0
2005-07-25 13:25:00,29.21,29.22,29.21,29.21,4000.0,27.7116,27.7211,27.7116,27.7116,4000.0
2005-07-25 13:30:00,29.21,29.21,29.2,29.21,1900.0,27.7116,27.7116,27.7021,27.7116,1900.0
2005-07-25 13:35:00,29.21,29.21,29.2,29.2,3500.0,27.7116,27.7116,27.7021,27.7021,3500.0
2005-07-25 13:40:00,29.21,29.21,29.2,29.21,2400.0,27.7116,27.7116,27.7021,27.7116,2400.0
2005-07-25 13:45:00,29.21,29.21,29.2,29.2,2600.0,27.7116,27.7116,27.7021,27.7021,2600.0
2005-07-25 13:50:00,29.2,29.21,29.2,29.2,7100.0,27.7021,27.7116,27.7021,27.7021,7100.0
2005-07-25 13:55:00,29.2,29.2,29.18,29.19,4700.0,27.7021,27.7021,27.6831,27.6926,4700.0
2005-07-25 14:00:00,29.18,29.2,29.18,29.19,29800.0,27.6831,27.7021,27.6831,27.6926,29800.0
2005-07-25 14:05:00,29.2,29.2,29.17,29.17,14800.0,27.7021,27.7021,27.6736,27.6736,14800.0
2005-07-25 14:10:00,29.17,29.2,29.17,29.19,4000.0,27.6736,27.7021,27.6736,27.6926,4000.0
2005-07-25 14:15:00,29.19,29.2,29.18,29.2,4400.0,27.6926,27.7021,27.6831,27.7021,4400.0
2005-07-25 14:20:00,29.19,29.2,29.19,29.2,3700.0,27.6926,27.7021,27.6926,27.7021,3700.0
2005-07-25 14:25:00,29.19,29.2,29.19,29.19,4700.0,27.6926,27.7021,27.6926,27.6926,4700.0
2005-07-25 14:30:00,29.19,29.2,29.19,29.19,16200.0,27.6926,27.7021,27.6926,27.6926,16200.0
2005-07-25 14:35:00,29.18,29.18,29.16,29.16,3900.0,27.6831,27.6831,27.6641,27.6641,3900.0
2005-07-25 14:40:00,29.16,29.17,29.15,29.16,6100.0,27.6641,27.6736,27.6546,27.6641,6100.0
2005-07-25 14:45:00,29.17,29.17,29.15,29.16,4000.0,27.6736,27.6736,27.6546,27.6641,4000.0
2005-07-25 14:50:00,29.17,29.17,29.15,29.15,25300.0,27.6736,27.6736,27.6546,27.6546,25300.0
2005-07-25 14:55:00,29.16,29.17,29.15,29.16,22600.0,27.6641,27.6736,27.6546,27.6641,22600.0
2005-07-25 15:00:00,29.16,29.16,29.11,29.12,5500.0,27.6641,27.6641,27.6167,27.6262,5500.0
2005-07-25 15:05:00,29.1,29.11,29.08,29.09,6300.0,27.6072,27.6167,27.5882,27.5977,6300.0
2005-07-25 15:10:00,29.08,29.12,29.08,29.11,11700.0,27.5882,27.6262,27.5882,27.6167,11700.0
2005-07-25 15:15:00,29.11,29.13,29.08,29.12,5700.0,27.6167,27.6357,27.5882,27.6262,5700.0
2005-07-25 15:20:00,29.13,29.19,29.12,29.16,16600.0,27.6357,27.6926,27.6262,27.6641,16600.0
2005-07-25 15:25:00,29.17,29.19,29.16,29.19,24100.0,27.6736,27.6926,27.6641,27.6926,24100.0
2005-07-25 15:30:00,29.18,29.19,29.16,29.16,10100.0,27.6831,27.6926,27.6641,27.6641,10100.0
2005-07-25 15:35:00,29.17,29.17,29.16,29.17,5200.0,27.6736,27.6736,27.6641,27.6736,5200.0
2005-07-25 15:40:00,29.16,29.17,29.15,29.16,11600.0,27.6641,27.6736,27.6546,27.6641,11600.0
2005-07-25 15:45:00,29.17,29.18,29.16,29.16,19200.0,27.6736,27.6831,27.6641,27.6641,19200.0
2005-07-25 15:50:00,29.17,29.17,29.16,29.17,7900.0,27.6736,27.6736,27.6641,27.6736,7900.0
2005-07-25 15:55:00,29.17,29.17,29.14,29.14,19900.0,27.6736,27.6736,27.6452,27.6452,19900.0
2005-07-26 09:30:00,29.12,29.24,29.12,29.24,17700.0,27.6262,27.74,27.6262,27.74,17700.0
2005-07-26 09:35:00,29.24,29.24,29.07,29.14,31400.0,27.74,27.74,27.5787,27.6452,31400.0
2005-07-26 09:40:00,29.14,29.31,29.12,29.31,58500.0,27.6452,27.8064,27.6262,27.8064,58500.0
2005-07-26 09:45:00,29.31,29.39,29.29,29.29,13200.0,27.8064,27.8823,27.7875,27.7875,13200.0
2005-07-26 09:50:00,29.28,29.34,29.28,29.32,8100.0,27.778,27.8349,27.778,27.8159,8100.0
2005-07-26 09:55:00,29.33,29.45,29.31,29.37,14300.0,27.8254,27.9393,27.8064,27.8634,14300.0
2005-07-26 10:00:00,29.37,29.46,29.36,29.4,13200.0,27.8634,27.9487,27.8539,27.8918,13200.0
2005-07-26 10:05:00,29.41,29.42,29.4,29.41,13800.0,27.9013,27.9108,27.8918,27.9013,13800.0
2005-07-26 10:10:00,29.4,29.41,29.39,29.4,14900.0,27.8918,27.9013,27.8823,27.8918,14900.0
2005-07-26 10:15:00,29.4,29.4,29.34,29.38,12700.0,27.8918,27.8918,27.8349,27.8728,12700.0
2005-07-26 10:20:00,29.38,29.4,29.34,29.35,28600.0,27.8728,27.8918,27.8349,27.8444,28600.0
2005-07-26 10:25:00,29.35,29.37,29.33,29.36,7300.0,27.8444,27.8634,27.8254,27.8539,7300.0
2005-07-26 10:30:00,29.35,29.37,29.35,29.36,9300.0,27.8444,27.8634,27.8444,27.8539,9300.0
2005-07-26 10:35:00,29.35,29.37,29.35,29.36,13700.0,27.8444,27.8634,27.8444,27.8539,13700.0
2005-07-26 10:40:00,29.36,29.36,29.35,29.36,10800.0,27.8539,27.8539,27.8444,27.8539,10800.0
2005-07-26 10:45:00,29.35,29.35,29.29,29.29,44400.0,27.8444,27.8444,27.7875,27.7875,44400.0
2005-07-26 10:50:00,29.29,29.4,29.29,29.37,46800.0,27.7875,27.8918,27.7875,27.8634,46800.0
2005-07-26 10:55:00,29.37,29.37,29.33,29.35,16900.0,27.8634,27.8634,27.8254,27.8444,16900.0
2005-07-26 11:00:00,29.35,29.4,29.33,29.4,17100.0,27.8444,27.8918,27.8254,27.8918,17100.0
2005-07-26 11:05:00,29.4,29.41,29.38,29.39,14500.0,27.8918,27.9013,27.8728,27.8823,14500.0
2005-07-26 11:10:00,29.39,29.43,29.37,29.38,15100.0,27.8823,27.9203,27.8634,27.8728,15100.0
2005-07-26 11:15:00,29.39,29.41,29.39,29.4,17300.0,27.8823,27.9013,27.8823,27.8918,17300.0
2005-07-26 11:20:00,29.4,29.43,29.4,29.42,11800.0,27.8918,27.9203,27.8918,27.9108,11800.0
2005-07-26 11:25:00,29.42,29.43,29.4,29.43,13300.0,27.9108,27.9203,27.8918,27.9203,13300.0
2005-07-26 11:30:00,29.43,29.46,29.41,29.44,18300.0,27.9203,27.9487,27.9013,27.9298,18300.0
2005-07-26 11:35:00,29.44,29.47,29.43,29.46,15900.0,27.9298,27.9582,27.9203,27.9487,15900.0
2005-07-26 11:40:00,29.44,29.46,29.44,29.44,6400.0,27.9298,27.9487,27.9298,27.9298,6400.0
2005-07-26 11:45:00,29.44,29.46,29.41,29.44,10800.0,27.9298,27.9487,27.9013,27.9298,10800.0
2005-07-26 11:50:00,29.43,29.46,29.43,29.46,10200.0,27.9203,27.9487,27.9203,27.9487,10200.0
2005-07-26 11:55:00,29.45,29.55,29.45,29.53,18400.0,27.9393,28.0341,27.9393,28.0152,18400.0
2005-07-26 12:00:00,29.54,29.54,29.51,29.52,17200.0,28.0246,28.0246,27.9962,28.0057,17200.0
2005-07-26 12:05:00,29.51,29.51,29.51,29.51,4000.0,27.9962,27.9962,27.9962,27.9962,4000.0
2005-07-26 12:10:00,29.51,29.52,29.49,29.51,12400.0,27.9962,28.0057,27.9772,27.9962,12400.0
2005-07-26 12:15:00,29.52,29.52,29.51,29.51,7100.0,28.0057,28.0057,27.9962,27.9962,7100.0
2005-07-26 12:20:00,29.51,29.53,29.51,29.52,8000.0,27.9962,28.0152,27.9962,28.0057,8000.0
2005-07-26 12:25:00,29.51,29.55,29.5,29.51,21600.0,27.9962,28.0341,27.9867,27.9962,21600.0
2005-07-26 12:30:00,29.51,29.51,29.49,29.5,6200.0,27.9962,27.9962,27.9772,27.9867,6200.0
2005-07-26 12:35:00,29.5,29.5,29.49,29.5,6300.0,27.9867,27.9867,27.9772,27.9867,6300.0
2005-07-26 12:40:00,29.5,29.5,29.48,29.49,4500.0,27.9867,27.9867,27.9677,27.9772,4500.0
2005-07-26 12:45:00,29.49,29.51,29.48,29.51,9600.0,27.9772,27.9962,27.9677,27.9962,9600.0
2005-07-26 12:50:00,29.51,29.51,29.5,29.51,5600.0,27.9962,27.9962,27.9867,27.9962,5600.0
2005-07-26 12:55:00,29.51,29.52,29.51,29.52,6200.0,27.9962,28.0057,27.9962,28.0057,6200.0
2005-07-26 13:00:00,29.52,29.52,29.51,29.51,5200.0,28.0057,28.0057,27.9962,27.9962,5200.0
2005-07-26 13:05:00,29.52,29.52,29.49,29.5,11800.0,28.0057,28.0057,27.9772,27.9867,11800.0
2005-07-26 13:10:00,29.5,29.51,29.49,29.5,6600.0,27.9867,27.9962,27.9772,27.9867,6600.0
2005-07-26 13:15:00,29.5,29.51,29.45,29.47,9300.0,27.9867,27.9962,27.9393,27.9582,9300.0
2005-07-26 13:20:00,29.47,29.49,29.45,29.48,13200.0,27.9582,27.9772,27.9393,27.9677,13200.0
2005-07-26 13:25:00,29.48,29.48,29.43,29.45,7700.0,27.9677,27.9677,27.9203,27.9393,7700.0
2005-07-26 13:30:00,29.45,29.45,29.4,29.41,7100.0,27.9393,27.9393,27.8918,27.9013,7100.0
2005-07-26 13:35:00,29.41,29.42,29.38,29.4,7100.0,27.9013,27.9108,27.8728,27.8918,7100.0
2005-07-26 13:40:00,29.4,29.45,29.4,29.45,7100.0,27.8918,27.9393,27.8918,27.9393,7100.0
2005-07-26 13:45:00,29.45,29.47,29.41,29.42,4800.0,27.9393,27.9582,27.9013,27.9108,4800.0
2005-07-26 13:50:00,29.42,29.43,29.4,29.4,8300.0,27.9108,27.9203,27.8918,27.8918,8300.0
2005-07-26 13:55:00,29.41,29.43,29.4,29.41,7800.0,27.9013,27.9203,27.8918,27.9013,7800.0
2005-07-26 14:00:00,29.42,29.42,29.38,29.38,7500.0,27.9108,27.9108,27.8728,27.8728,7500.0
2005-07-26 14:05:00,29.38,29.5,29.38,29.46,14400.0,27.8728,27.9867,27.8728,27.9487,14400.0
2005-07-26 14:10:00,29.46,29.46,29.44,29.45,3800.0,27.9487,27.9487,27.9298,27.9393,3800.0
2005-07-26 14:15:00,29.45,29.45,29.41,29.41,18500.0,27.9393,27.9393,27.9013,27.9013,18500.0
2005-07-26 14:20:00,29.41,29.48,29.41,29.47,13100.0,27.9013,27.9677,27.9013,27.9582,13100.0
2005-07-26 14:25:00,29.46,29.48,29.44,29.44,11500.0,27.9487,27.9677,27.9298,27.9298,11500.0
2005-07-26 14:30:00,29.45,29.45,29.43,29.43,9900.0,27.9393,27.9393,27.9203,27.9203,9900.0
2005-07-26 14:35:00,29.44,29.47,29.43,29.46,11800.0,27.9298,27.9582,27.9203,27.9487,11800.0
2005-07-26 14:40:00,29.46,29.49,29.44,29.49,39900.0,27.9487,27.9772,27.9298,27.9772,39900.0
2005-07-26 14:45:00,29.5,29.57,29.5,29.55,22000.0,27.9867,28.0531,27.9867,28.0341,22000.0
2005-07-26 14:50:00,29.55,29.6,29.54,29.56,20300.0,28.0341,28.0816,28.0246,28.0436,20300.0
2005-07-26 14:55:00,29.56,29.56,29.5,29.55,21200.0,28.0436,28.0436,27.9867,28.0341,21200.0
2005-07-26 15:00:00,29.55,29.55,29.52,29.53,19000.0,28.0341,28.0341,28.0057,28.0152,19000.0
2005-07-26 15:05:00,29.53,29.58,29.53,29.58,19400.0,28.0152,28.0626,28.0152,28.0626,19400.0
2005-07-26 15:10:00,29.58,29.63,29.58,29.62,36900.0,28.0626,28.11,28.0626,28.1005,36900.0
2005-07-26 15:15:00,29.63,29.73,29.62,29.7,50800.0,28.11,28.2049,28.1005,28.1764,50800.0
2005-07-26 15:20:00,29.7,29.75,29.66,29.66,58300.0,28.1764,28.2239,28.1385,28.1385,58300.0
2005-07-26 15:25:00,29.66,29.76,29.65,29.7,63900.0,28.1385,28.2334,28.129,28.1764,63900.0
2005-07-26 15:30:00,29.7,29.74,29.7,29.72,32200.0,28.1764,28.2144,28.1764,28.1954,32200.0
2005-07-26 15:35:00,29.72,29.74,29.7,29.74,53800.0,28.1954,28.2144,28.1764,28.2144,53800.0
2005-07-26 15:40:00,29.74,29.75,29.71,29.73,36400.0,28.2144,28.2239,28.1859,28.2049,36400.0
2005-07-26 15:45:00,29.73,29.77,29.72,29.74,50900.0,28.2049,28.2428,28.1954,28.2144,50900.0
2005-07-26 15:50:00,29.74,29.74,29.72,29.73,44300.0,28.2144,28.2144,28.1954,28.2049,44300.0
2005-07-26 15:55:00,29.73,29.74,29.72,29.73,66000.0,28.2049,28.2144,28.1954,28.2049,66000.0
2005-07-27 09:30:00,30.0,30.0,30.0,30.0,64100.0,28.461,28.461,28.461,28.461,64100.0
2005-07-27 09:35:00,30.0,30.3,30.0,30.3,53700.0,28.461,28.7457,28.461,28.7457,53700.0
2005-07-27 09:40:00,30.3,30.3,30.17,30.22,35700.0,28.7457,28.7457,28.6223,28.6698,35700.0
2005-07-27 09:45:00,30.25,30.25,30.0,30.23,44900.0,28.6982,28.6982,28.461,28.6792,44900.0
2005-07-27 09:50:00,30.23,30.25,30.22,30.23,45800.0,28.6792,28.6982,28.6698,28.6792,45800.0
2005-07-27 09:55:00,30.23,30.24,30.14,30.22,60700.0,28.6792,28.6887,28.5939,28.6698,60700.0
2005-07-27 10:00:00,30.22,30.3,30.21,30.3,39500.0,28.6698,28.7457,28.6603,28.7457,39500.0
2005-07-27 10:05:00,30.3,30.45,30.3,30.43,43500.0,28.7457,28.888,28.7457,28.869,43500.0
2005-07-27 10:10:00,30.42,30.49,30.41,30.43,46300.0,28.8595,28.9259,28.85,28.869,46300.0
2005-07-27 10:15:00,30.43,30.43,30.41,30.42,22800.0,28.869,28.869,28.85,28.8595,22800.0
2005-07-27 10:20:00,30.42,30.44,30.42,30.44,18500.0,28.8595,28.8785,28.8595,28.8785,18500.0
2005-07-27 10:25:00,30.44,30.45,30.36,30.37,20700.0,28.8785,28.888,28.8026,28.8121,20700.0
2005-07-27 10:30:00,30.37,30.37,30.31,30.33,21500.0,28.8121,28.8121,28.7551,28.7741,21500.0
2005-07-27 10:35:00,30.33,30.42,30.28,30.4,18300.0,28.7741,28.8595,28.7267,28.8405,18300.0
2005-07-27 10:40:00,30.41,30.41,30.33,30.39,17700.0,28.85,28.85,28.7741,28.831,17700.0
2005-07-27 10:45:00,30.39,30.4,30.35,30.37,10900.0,28.831,28.8405,28.7931,28.8121,10900.0
2005-07-27 10:50:00,30.37,30.45,30.36,30.41,11600.0,28.8121,28.888,28.8026,28.85,11600.0
2005-07-27 10:55:00,30.41,30.43,30.36,30.41,30300.0,28.85,28.869,28.8026,28.85,30300.0
2005-07-27 11:00:00,30.42,30.42,30.37,30.37,14000.0,28.8595,28.8595,28.8121,28.8121,14000.0
2005-07-27 11:05:00,30.37,30.39,30.37,30.37,61000.0,28.8121,28.831,28.8121,28.8121,61000.0
2005-07-27 11:10:00,30.37,30.37,30.25,30.26,27800.0,28.8121,28.8121,28.6982,28.7077,27800.0
2005-07-27 11:15:00,30.25,30.32,30.25,30.31,12600.0,28.6982,28.7646,28.6982,28.7551,12600.0
2005-07-27 11:20:00,30.31,30.31,30.27,30.3,20900.0,28.7551,28.7551,28.7172,28.7457,20900.0
2005-07-27 11:25:00,30.29,30.29,30.26,30.27,22000.0,28.7362,28.7362,28.7077,28.7172,22000.0
2005-07-27 11:30:00,30.26,30.27,30.22,30.22,10900.0,28.7077,28.7172,28.6698,28.6698,10900.0
2005-07-27 11:35:00,30.23,30.26,30.22,30.25,14600.0,28.6792,28.7077,28.6698,28.6982,14600.0
2005-07-27 11:40:00,30.26,30.28,30.25,30.27,7900.0,28.7077,28.7267,28.6982,28.7172,7900.0
2005-07-27 11:45:00,30.27,30.28,30.27,30.27,6100.0,28.7172,28.7267,28.7172,28.7172,6100.0
2005-07-27 11:50:00,30.26,30.3,30.25,30.27,24600.0,28.7077,28.7457,28.6982,28.7172,24600.0
2005-07-27 11:55:00,30.26,30.29,30.26,30.28,7700.0,28.7077,28.7362,28.7077,28.7267,7700.0
2005-07-27 12:00:00,30.27,30.3,30.27,30.28,21100.0,28.7172,28.7457,28.7172,28.7267,21100.0
2005-07-27 12:05:00,30.28,30.3,30.28,30.3,4200.0,28.7267,28.7457,28.7267,28.7457,4200.0
2005-07-27 12:10:00,30.29,30.31,30.29,30.31,9100.0,28.7362,28.7551,28.7362,28.7551,9100.0
2005-07-27 12:15:00,30.31,30.32,30.29,30.3,3800.0,28.7551,28.7646,28.7362,28.7457,3800.0
2005-07-27 12:20:00,30.3,30.32,30.3,30.3,5700.0,28.7457,28.7646,28.7457,28.7457,5700.0
2005-07-27 12:25:00,30.29,30.3,30.29,30.29,13500.0,28.7362,28.7457,28.7362,28.7362,13500.0
2005-07-27 12:30:00,30.28,30.3,30.28,30.3,7200.0,28.7267,28.7457,28.7267,28.7457,7200.0
2005-07-27 12:35:00,30.28,30.28,30.27,30.28,3800.0,28.7267,28.7267,28.7172,28.7267,3800.0
2005-07-27 12:40:00,30.28,30.28,30.26,30.28,10400.0,28.7267,28.7267,28.7077,28.7267,10400.0
2005-07-27 12:45:00,30.27,30.29,30.27,30.28,3400.0,28.7172,28.7362,28.7172,28.7267,3400.0
2005-07-27 12:50:00,30.28,30.29,30.27,30.29,3300.0,28.7267,28.7362,28.7172,28.7362,3300.0
2005-07-27 12:55:00,30.28,30.29,30.26,30.26,4800.0,28.7267,28.7362,28.7077,28.7077,4800.0
2005-07-27 13:00:00,30.26,30.27,30.25,30.26,3100.0,28.7077,28.7172,28.6982,28.7077,3100.0
2005-07-27 13:05:00,30.26,30.27,30.25,30.26,10700.0,28.7077,28.7172,28.6982,28.7077,10700.0
2005-07-27 13:10:00,30.26,30.27,30.26,30.27,3300.0,28.7077,28.7172,28.7077,28.7172,3300.0
2005-07-27 13:15:00,30.26,30.27,30.25,30.26,6600.0,28.7077,28.7172,28.6982,28.7077,6600.0
2005-07-27 13:20:00,30.28,30.28,30.26,30.26,5500.0,28.7267,28.7267,28.7077,28.7077,5500.0
2005-07-27 13:25:00,30.27,30.27,30.25,30.26,4000.0,28.7172,28.7172,28.6982,28.7077,4000.0
2005-07-27 13:30:00,30.25,30.26,30.24,30.25,13200.0,28.6982,28.7077,28.6887,28.6982,13200.0
2005-07-27 13:35:00,30.25,30.26,30.24,30.24,5600.0,28.6982,28.7077,28.6887,28.6887,5600.0
2005-07-27 13:40:00,30.24,30.25,30.24,30.25,6800.0,28.6887,28.6982,28.6887,28.6982,6800.0
2005-07-27 13:45:00,30.25,30.25,30.24,30.24,7200.0,28.6982,28.6982,28.6887,28.6887,7200.0
2005-07-27 13:50:00,30.24,30.25,30.24,30.24,4900.0,28.6887,28.6982,28.6887,28.6887,4900.0
2005-07-27 13:55:00,30.23,30.23,30.21,30.21,4400.0,28.6792,28.6792,28.6603,28.6603,4400.0
2005-07-27 14:00:00,30.21,30.22,30.18,30.2,9400.0,28.6603,28.6698,28.6318,28.6508,9400.0
2005-07-27 14:05:00,30.19,30.19,30.15,30.16,6400.0,28.6413,28.6413,28.6033,28.6128,6400.0
2005-07-27 14:10:00,30.15,30.27,30.15,30.23,12400.0,28.6033,28.7172,28.6033,28.6792,12400.0
2005-07-27 14:15:00,30.23,30.24,30.21,30.24,9300.0,28.6792,28.6887,28.6603,28.6887,9300.0
2005-07-27 14:20:00,30.25,30.3,30.25,30.26,28400.0,28.6982,28.7457,28.6982,28.7077,28400.0
2005-07-27 14:25:00,30.25,30.26,30.2,30.23,21800.0,28.6982,28.7077,28.6508,28.6792,21800.0
2005-07-27 14:30:00,30.22,30.22,30.2,30.2,10400.0,28.6698,28.6698,28.6508,28.6508,10400.0
2005-07-27 14:35:00,30.2,30.27,30.2,30.24,25200.0,28.6508,28.7172,28.6508,28.6887,25200.0
2005-07-27 14:40:00,30.22,30.23,30.22,30.22,4800.0,28.6698,28.6792,28.6698,28.6698,4800.0
2005-07-27 14:45:00,30.21,30.22,30.17,30.18,12800.0,28.6603,28.6698,28.6223,28.6318,12800.0
2005-07-27 14:50:00,30.18,30.2,30.16,30.2,9100.0,28.6318,28.6508,28.6128,28.6508,9100.0
2005-07-27 14:55:00,30.2,30.25,30.2,30.22,10500.0,28.6508,28.6982,28.6508,28.6698,10500.0
2005-07-27 15:00:00,30.22,30.23,30.2,30.22,7700.0,28.6698,28.6792,28.6508,28.6698,7700.0
2005-07-27 15:05:00,30.22,30.27,30.2,30.24,10600.0,28.6698,28.7172,28.6508,28.6887,10600.0
2005-07-27 15:10:00,30.23,30.23,30.2,30.21,10800.0,28.6792,28.6792,28.6508,28.6603,10800.0
2005-07-27 15:15:00,30.2,30.22,30.16,30.17,61600.0,28.6508,28.6698,28.6128,28.6223,61600.0
2005-07-27 15:20:00,30.19,30.25,30.16,30.2,16600.0,28.6413,28.6982,28.6128,28.6508,16600.0
2005-07-27 15:25:00,30.18,30.22,30.18,30.21,16500.0,28.6318,28.6698,28.6318,28.6603,16500.0
2005-07-27 15:30:00,30.2,30.25,30.2,30.24,30200.0,28.6508,28.6982,28.6508,28.6887,30200.0
2005-07-27 15:35:00,30.24,30.25,30.21,30.21,29000.0,28.6887,28.6982,28.6603,28.6603,29000.0
2005-07-27 15:40:00,30.22,30.23,30.2,30.22,15700.0,28.6698,28.6792,28.6508,28.6698,15700.0
2005-07-27 15:45:00,30.22,30.24,30.2,30.23,30600.0,28.6698,28.6887,28.6508,28.6792,30600.0
2005-07-27 15:50:00,30.23,30.23,30.2,30.22,62100.0,28.6792,28.6792,28.6508,28.6698,62100.0
2005-07-27 15:55:00,30.22,30.22,30.19,30.19,30700.0,28.6698,28.6698,28.6413,28.6413,30700.0
2005-07-28 09:30:00,30.12,30.12,29.81,29.81,38900.0,28.5749,28.5749,28.2808,28.2808,38900.0
2005-07-28 09:35:00,29.83,29.9,29.69,29.79,16800.0,28.2998,28.3662,28.1669,28.2618,16800.0
2005-07-28 09:40:00,29.8,29.97,29.8,29.94,38800.0,28.2713,28.4326,28.2713,28.4041,38800.0
2005-07-28 09:45:00,29.93,30.0,29.93,29.96,14600.0,28.3946,28.461,28.3946,28.4231,14600.0
2005-07-28 09:50:00,29.96,30.0,29.95,30.0,10300.0,28.4231,28.461,28.4136,28.461,10300.0
2005-07-28 09:55:00,30.05,30.07,30.01,30.03,2900.0,28.5085,28.5274,28.4705,28.4895,2900.0
2005-07-28 10:00:00,30.04,30.07,30.0,30.04,12400.0,28.499,28.5274,28.461,28.499,12400.0
2005-07-28 10:05:00,30.03,30.09,30.0,30.09,32300.0,28.4895,28.5464,28.461,28.5464,32300.0
2005-07-28 10:10:00,30.09,30.09,30.03,30.06,12300.0,28.5464,28.5464,28.4895,28.518,12300.0
2005-07-28 10:15:00,30.04,30.07,30.0,30.05,29400.0,28.499,28.5274,28.461,28.5085,29400.0
2005-07-28 10:20:00,30.04,30.06,30.01,30.06,24000.0,28.499,28.518,28.4705,28.518,24000.0
2005-07-28 10:25:00,30.06,30.06,30.0,30.01,19700.0,28.518,28.518,28.461,28.4705,19700.0
2005-07-28 10:30:00,30.0,30.0,29.98,29.99,16300.0,28.461,28.461,28.4421,28.4516,16300.0
2005-07-28 10:35:00,29.99,29.99,29.98,29.98,13000.0,28.4516,28.4516,28.4421,28.4421,13000.0
2005-07-28 10:40:00,29.99,30.11,29.99,30.06,20000.0,28.4516,28.5654,28.4516,28.518,20000.0
2005-07-28 10:45:00,30.06,30.08,30.06,30.06,21200.0,28.518,28.5369,28.518,28.518,21200.0
2005-07-28 10:50:00,30.06,30.11,30.05,30.09,27200.0,28.518,28.5654,28.5085,28.5464,27200.0
2005-07-28 10:55:00,30.08,30.09,30.08,30.09,8400.0,28.5369,28.5464,28.5369,28.5464,8400.0
2005-07-28 11:00:00,30.09,30.09,29.99,30.0,14600.0,28.5464,28.5464,28.4516,28.461,14600.0
2005-07-28 11:05:00,30.0,30.03,30.0,30.03,6900.0,28.461,28.4895,28.461,28.4895,6900.0
2005-07-28 11:10:00,30.03,30.04,30.02,30.02,5100.0,28.4895,28.499,28.48,28.48,5100.0
2005-07-28 11:15:00,30.02,30.04,30.01,30.03,6500.0,28.48,28.499,28.4705,28.4895,6500.0
2005-07-28 11:20:00,30.01,30.02,30.0,30.0,11500.0,28.4705,28.48,28.461,28.461,11500.0
2005-07-28 11:25:00,30.0,30.02,30.0,30.02,8300.0,28.461,28.48,28.461,28.48,8300.0
2005-07-28 11:30:00,30.02,30.03,30.02,30.03,2900.0,28.48,28.4895,28.48,28.4895,2900.0
2005-07-28 11:35:00,30.03,30.04,30.02,30.04,14900.0,28.4895,28.499,28.48,28.499,14900.0
2005-07-28 11:40:00,30.03,30.14,30.03,30.13,17100.0,28.4895,28.5939,28.4895,28.5844,17100.0
2005-07-28 11:45:00,30.11,30.13,30.1,30.1,6700.0,28.5654,28.5844,28.5559,28.5559,6700.0
2005-07-28 11:50:00,30.1,30.11,30.1,30.1,3800.0,28.5559,28.5654,28.5559,28.5559,3800.0
2005-07-28 11:55:00,30.1,30.11,30.1,30.1,13300.0,28.5559,28.5654,28.5559,28.5559,13300.0
2005-07-28 12:00:00,30.1,30.12,30.1,30.12,9000.0,28.5559,28.5749,28.5559,28.5749,9000.0
2005-07-28 12:05:00,30.12,30.13,30.12,30.12,8700.0,28.5749,28.5844,28.5749,28.5749,8700.0
2005-07-28 12:10:00,30.15,30.15,30.13,30.13,30800.0,28.6033,28.6033,28.5844,28.5844,30800.0
2005-07-28 12:15:00,30.13,30.13,30.1,30.11,8800.0,28.5844,28.5844,28.5559,28.5654,8800.0
2005-07-28 12:20:00,30.1,30.12,30.1,30.12,6800.0,28.5559,28.5749,28.5559,28.5749,6800.0
2005-07-28 12:25:00,30.12,30.12,30.11,30.11,1300.0,28.5749,28.5749,28.5654,28.5654,1300.0
2005-07-28 12:30:00,30.12,30.13,30.11,30.13,3400.0,28.5749,28.5844,28.5654,28.5844,3400.0
2005-07-28 12:35:00,30.13,30.14,30.12,30.14,7300.0,28.5844,28.5939,28.5749,28.5939,7300.0
2005-07-28 12:40:00,30.14,30.15,30.13,30.14,27900.0,28.5939,28.6033,28.5844,28.5939,27900.0
2005-07-28 12:45:00,30.14,30.14,30.13,30.13,2500.0,28.5939,28.5939,28.5844,28.5844,2500.0
2005-07-28 12:50:00,30.13,30.16,30.13,30.16,43700.0,28.5844,28.6128,28.5844,28.6128,43700.0
2005-07-28 12:55:00,30.16,30.17,30.15,30.15,17600.0,28.6128,28.6223,28.6033,28.6033,17600.0
2005-07-28 13:00:00,30.15,30.16,30.14,30.14,11400.0,28.6033,28.6128,28.5939,28.5939,11400.0
2005-07-28 13:05:00,30.13,30.14,30.12,30.13,5900.0,28.5844,28.5939,28.5749,28.5844,5900.0
2005-07-28 13:10:00,30.13,30.14,30.12,30.13,4900.0,28.5844,28.5939,28.5749,28.5844,4900.0
2005-07-28 13:15:00,30.13,30.14,30.13,30.14,4300.0,28.5844,28.5939,28.5844,28.5939,4300.0
2005-07-28 13:20:00,30.13,30.14,30.12,30.13,4600.0,28.5844,28.5939,28.5749,28.5844,4600.0
2005-07-28 13:25:00,30.13,30.15,30.13,30.14,3800.0,28.5844,28.6033,28.5844,28.5939,3800.0
2005-07-28 13:30:00,30.14,30.15,30.13,30.14,5100.0,28.5939,28.6033,28.5844,28.5939,5100.0
2005-07-28 13:35:00,30.14,30.16,30.14,30.16,25500.0,28.5939,28.6128,28.5939,28.6128,25500.0
2005-07-28 13:40:00,30.15,30.17,30.15,30.17,2100.0,28.6033,28.6223,28.6033,28.6223,2100.0
2005-07-28 13:45:00,30.17,30.22,30.17,30.2,8100.0,28.6223,28.6698,28.6223,28.6508,8100.0
2005-07-28 13:50:00,30.21,30.23,30.2,30.23,4300.0,28.6603,28.6792,28.6508,28.6792,4300.0
2005-07-28 13:55:00,30.22,30.22,30.15,30.15,26000.0,28.6698,28.6698,28.6033,28.6033,26000.0
2005-07-28 14:00:00,30.15,30.15,30.13,30.13,5800.0,28.6033,28.6033,28.5844,28.5844,5800.0
2005-07-28 14:05:00,30.14,30.18,30.13,30.16,9000.0,28.5939,28.6318,28.5844,28.6128,9000.0
2005-07-28 14:10:00,30.17,30.22,30.17,30.19,9300.0,28.6223,28.6698,28.6223,28.6413,9300.0
2005-07-28 14:15:00,30.19,30.23,30.19,30.2,8200.0,28.6413,28.6792,28.6413,28.6508,8200.0
2005-07-28 14:20:00,30.21,30.27,30.21,30.25,18300.0,28.6603,28.7172,28.6603,28.6982,18300.0
2005-07-28 14:25:00,30.24,30.24,30.21,30.21,1600.0,28.6887,28.6887,28.6603,28.6603,1600.0
2005-07-28 14:30:00,30.2,30.21,30.2,30.21,29200.0,28.6508,28.6603,28.6508,28.6603,29200.0
2005-07-28 14:35:00,30.21,30.23,30.2,30.23,9900.0,28.6603,28.6792,28.6508,28.6792,9900.0
2005-07-28 14:40:00,30.23,30.23,30.21,30.22,4800.0,28.6792,28.6792,28.6603,28.6698,4800.0
2005-07-28 14:45:00,30.21,30.22,30.2,30.2,5200.0,28.6603,28.6698,28.6508,28.6508,5200.0
2005-07-28 14:50:00,30.21,30.23,30.21,30.21,5200.0,28.6603,28.6792,28.6603,28.6603,5200.0
2005-07-28 14:55:00,30.21,30.22,30.21,30.22,4200.0,28.6603,28.6698,28.6603,28.6698,4200.0
2005-07-28 15:00:00,30.21,30.21,30.2,30.21,9200.0,28.6603,28.6603,28.6508,28.6603,9200.0
2005-07-28 15:05:00,30.21,30.22,30.2,30.2,17900.0,28.6603,28.6698,28.6508,28.6508,17900.0
2005-07-28 15:10:00,30.2,30.22,30.2,30.21,6600.0,28.6508,28.6698,28.6508,28.6603,6600.0
2005-07-28 15:15:00,30.21,30.22,30.21,30.21,5200.0,28.6603,28.6698,28.6603,28.6603,5200.0
2005-07-28 15:20:00,30.22,30.22,30.21,30.21,7300.0,28.6698,28.6698,28.6603,28.6603,7300.0
2005-07-28 15:25:00,30.21,30.22,30.21,30.21,11300.0,28.6603,28.6698,28.6603,28.6603,11300.0
2005-07-28 15:30:00,30.22,30.22,30.2,30.2,12400.0,28.6698,28.6698,28.6508,28.6508,12400.0
2005-07-28 15:35:00,30.2,30.21,30.2,30.2,24100.0,28.6508,28.6603,28.6508,28.6508,24100.0
2005-07-28 15:40:00,30.2,30.22,30.19,30.22,10000.0,28.6508,28.6698,28.6413,28.6698,10000.0
2005-07-28 15:45:00,30.22,30.22,30.21,30.22,11200.0,28.6698,28.6698,28.6603,28.6698,11200.0
2005-07-28 15:50:00,30.22,30.25,30.2,30.24,32200.0,28.6698,28.6982,28.6508,28.6887,32200.0
2005-07-28 15:55:00,30.24,30.24,30.21,30.23,14700.0,28.6887,28.6887,28.6603,28.6792,14700.0
2005-07-29 09:30:00,30.08,30.08,29.9,29.94,23700.0,28.5369,28.5369,28.3662,28.4041,23700.0
2005-07-29 09:35:00,29.94,30.33,29.94,30.18,21800.0,28.4041,28.7741,28.4041,28.6318,21800.0
2005-07-29 09:40:00,30.18,30.25,30.06,30.2,4700.0,28.6318,28.6982,28.518,28.6508,4700.0
2005-07-29 09:45:00,30.19,30.19,30.11,30.16,4800.0,28.6413,28.6413,28.5654,28.6128,4800.0
2005-07-29 09:50:00,30.15,30.21,30.1,30.2,7200.0,28.6033,28.6603,28.5559,28.6508,7200.0
2005-07-29 09:55:00,30.19,30.23,30.17,30.2,11900.0,28.6413,28.6792,28.6223,28.6508,11900.0
2005-07-29 10:00:00,30.23,30.23,30.2,30.22,7900.0,28.6792,28.6792,28.6508,28.6698,7900.0
2005-07-29 10:05:00,30.22,30.22,30.17,30.17,11900.0,28.6698,28.6698,28.6223,28.6223,11900.0
2005-07-29 10:10:00,30.17,30.19,30.16,30.19,7300.0,28.6223,28.6413,28.6128,28.6413,7300.0
2005-07-29 10:15:00,30.18,30.18,30.1,30.11,5700.0,28.6318,28.6318,28.5559,28.5654,5700.0
2005-07-29 10:20:00,30.12,30.12,30.1,30.12,9200.0,28.5749,28.5749,28.5559,28.5749,9200.0
2005-07-29 10:25:00,30.12,30.14,30.11,30.13,18300.0,28.5749,28.5939,28.5654,28.5844,18300.0
2005-07-29 10:30:00,30.12,30.14,30.09,30.13,14600.0,28.5749,28.5939,28.5464,28.5844,14600.0
2005-07-29 10:35:00,30.12,30.14,30.11,30.13,2400.0,28.5749,28.5939,28.5654,28.5844,2400.0
2005-07-29 10:40:00,30.12,30.13,30.09,30.12,9900.0,28.5749,28.5844,28.5464,28.5749,9900.0
2005-07-29 10:45:00,30.11,30.14,30.11,30.14,12800.0,28.5654,28.5939,28.5654,28.5939,12800.0
2005-07-29 10:50:00,30.13,30.13,30.1,30.12,9200.0,28.5844,28.5844,28.5559,28.5749,9200.0
2005-07-29 10:55:00,30.12,30.14,30.12,30.14,6000.0,28.5749,28.5939,28.5749,28.5939,6000.0
2005-07-29 11:00:00,30.13,30.13,30.07,30.07,10200.0,28.5844,28.5844,28.5274,28.5274,10200.0
2005-07-29 11:05:00,30.06,30.07,29.97,30.0,67200.0,28.518,28.5274,28.4326,28.461,67200.0
2005-07-29 11:10:00,29.99,30.01,29.96,30.01,5700.0,28.4516,28.4705,28.4231,28.4705,5700.0
2005-07-29 11:15:00,29.99,30.01,29.99,30.0,6000.0,28.4516,28.4705,28.4516,28.461,6000.0
2005-07-29 11:20:00,30.0,30.02,29.99,30.0,8400.0,28.461,28.48,28.4516,28.461,8400.0
2005-07-29 11:25:00,30.01,30.03,30.0,30.01,6400.0,28.4705,28.4895,28.461,28.4705,6400.0
2005-07-29 11:30:00,30.01,30.03,29.99,30.03,10400.0,28.4705,28.4895,28.4516,28.4895,10400.0
2005-07-29 11:35:00,30.03,30.04,30.0,30.03,8700.0,28.4895,28.499,28.461,28.4895,8700.0
2005-07-29 11:40:00,30.0,30.03,30.0,30.03,7700.0,28.461,28.4895,28.461,28.4895,7700.0
2005-07-29 11:45:00,30.01,30.01,30.0,30.01,6600.0,28.4705,28.4705,28.461,28.4705,6600.0
2005-07-29 11:50:00,30.01,30.02,29.99,29.99,7100.0,28.4705,28.48,28.4516,28.4516,7100.0
2005-07-29 11:55:00,29.97,29.97,29.95,29.97,6700.0,28.4326,28.4326,28.4136,28.4326,6700.0
2005-07-29 12:00:00,29.96,29.97,29.95,29.96,4400.0,28.4231,28.4326,28.4136,28.4231,4400.0
2005-07-29 12:05:00,29.96,29.96,29.95,29.95,4100.0,28.4231,28.4231,28.4136,28.4136,4100.0
2005-07-29 12:10:00,29.96,29.96,29.93,29.95,4600.0,28.4231,28.4231,28.3946,28.4136,4600.0
2005-07-29 12:15:00,29.95,29.97,29.95,29.97,5600.0,28.4136,28.4326,28.4136,28.4326,5600.0
2005-07-29 12:20:00,29.97,29.99,29.96,29.99,6600.0,28.4326,28.4516,28.4231,28.4516,6600.0
2005-07-29 12:25:00,29.98,30.0,29.97,30.0,27600.0,28.4421,28.461,28.4326,28.461,27600.0
2005-07-29 12:30:00,29.99,30.0,29.98,29.99,7200.0,28.4516,28.461,28.4421,28.4516,7200.0
2005-07-29 12:35:00,29.99,30.04,29.99,30.04,18000.0,28.4516,28.499,28.4516,28.499,18000.0
2005-07-29 12:40:00,30.04,30.04,30.0,30.01,9300.0,28.499,28.499,28.461,28.4705,9300.0
2005-07-29 12:45:00,30.01,30.02,29.99,30.02,3600.0,28.4705,28.48,28.4516,28.48,3600.0
2005-07-29 12:50:00,30.02,30.02,30.0,30.0,19400.0,28.48,28.48,28.461,28.461,19400.0
2005-07-29 12:55:00,30.01,30.01,29.93,29.97,34800.0,28.4705,28.4705,28.3946,28.4326,34800.0
2005-07-29 13:00:00,29.98,30.0,29.96,30.0,5700.0,28.4421,28.461,28.4231,28.461,5700.0
2005-07-29 13:05:00,30.0,30.0,29.99,30.0,17800.0,28.461,28.461,28.4516,28.461,17800.0
2005-07-29 13:10:00,30.0,30.0,29.97,29.99,17900.0,28.461,28.461,28.4326,28.4516,17900.0
2005-07-29 13:15:00,29.99,29.99,29.98,29.99,700.0,28.4516,28.4516,28.4421,28.4516,700.0
2005-07-29 13:20:00,29.98,30.0,29.98,29.99,4500.0,28.4421,28.461,28.4421,28.4516,4500.0
2005-07-29 13:25:00,30.0,30.0,29.99,30.0,4900.0,28.461,28.461,28.4516,28.461,4900.0
2005-07-29 13:30:00,29.99,30.0,29.97,29.98,7400.0,28.4516,28.461,28.4326,28.4421,7400.0
2005-07-29 13:35:00,29.98,30.0,29.98,29.99,4100.0,28.4421,28.461,28.4421,28.4516,4100.0
2005-07-29 13:40:00,29.99,30.0,29.99,30.0,5400.0,28.4516,28.461,28.4516,28.461,5400.0
2005-07-29 13:45:00,29.99,30.0,29.98,29.98,5500.0,28.4516,28.461,28.4421,28.4421,5500.0
2005-07-29 13:50:00,29.98,29.99,29.96,29.99,8600.0,28.4421,28.4516,28.4231,28.4516,8600.0
2005-07-29 13:55:00,29.99,29.99,29.98,29.98,4200.0,28.4516,28.4516,28.4421,28.4421,4200.0
2005-07-29 14:00:00,29.98,29.99,29.98,29.99,4500.0,28.4421,28.4516,28.4421,28.4516,4500.0
2005-07-29 14:05:00,29.98,30.02,29.98,30.01,19000.0,28.4421,28.48,28.4421,28.4705,19000.0
2005-07-29 14:10:00,30.01,30.02,30.01,30.01,4500.0,28.4705,28.48,28.4705,28.4705,4500.0
2005-07-29 14:15:00,30.0,30.01,30.0,30.01,5900.0,28.461,28.4705,28.461,28.4705,5900.0
2005-07-29 14:20:00,30.0,30.01,29.98,30.01,7800.0,28.461,28.4705,28.4421,28.4705,7800.0
2005-07-29 14:25:00,29.99,30.0,29.99,30.0,4000.0,28.4516,28.461,28.4516,28.461,4000.0
2005-07-29 14:30:00,30.01,30.01,30.0,30.01,16000.0,28.4705,28.4705,28.461,28.4705,16000.0
2005-07-29 14:35:00,30.01,30.01,30.0,30.0,11700.0,28.4705,28.4705,28.461,28.461,11700.0
2005-07-29 14:40:00,29.99,30.0,29.98,29.98,3500.0,28.4516,28.461,28.4421,28.4421,3500.0
2005-07-29 14:45:00,29.98,29.98,29.96,29.96,9100.0,28.4421,28.4421,28.4231,28.4231,9100.0
2005-07-29 14:50:00,29.97,29.97,29.96,29.96,2700.0,28.4326,28.4326,28.4231,28.4231,2700.0
2005-07-29 14:55:00,29.96,29.97,29.96,29.96,10500.0,28.4231,28.4326,28.4231,28.4231,10500.0
2005-07-29 15:00:00,29.96,29.97,29.96,29.97,10700.0,28.4231,28.4326,28.4231,28.4326,10700.0
2005-07-29 15:05:00,29.96,29.96,29.93,29.94,6400.0,28.4231,28.4231,28.3946,28.4041,6400.0
2005-07-29 15:10:00,29.93,29.93,29.91,29.93,11200.0,28.3946,28.3946,28.3757,28.3946,11200.0
2005-07-29 15:15:00,29.93,29.93,29.82,29.82,22300.0,28.3946,28.3946,28.2903,28.2903,22300.0
2005-07-29 15:20:00,29.83,29.85,29.8,29.81,19900.0,28.2998,28.3187,28.2713,28.2808,19900.0
2005-07-29 15:25:00,29.81,29.83,29.8,29.83,16800.0,28.2808,28.2998,28.2713,28.2998,16800.0
2005-07-29 15:30:00,29.83,29.83,29.79,29.83,17000.0,28.2998,28.2998,28.2618,28.2998,17000.0
2005-07-29 15:35:00,29.83,29.83,29.82,29.83,28300.0,28.2998,28.2998,28.2903,28.2998,28300.0
2005-07-29 15:40:00,29.83,29.89,29.83,29.88,16900.0,28.2998,28.3567,28.2998,28.3472,16900.0
2005-07-29 15:45:00,29.87,29.87,29.83,29.83,19600.0,28.3377,28.3377,28.2998,28.2998,19600.0
2005-07-29 15:50:00,29.82,29.85,29.82,29.83,42500.0,28.2903,28.3187,28.2903,28.2998,42500.0
2005-07-29 15:55:00,29.83,29.86,29.82,29.85,26500.0,28.2998,28.3282,28.2903,28.3187,26500.0
2005-08-01 09:30:00,29.75,29.75,29.71,29.71,30500.0,28.2239,28.2239,28.1859,28.1859,30500.0
2005-08-01 09:35:00,29.72,29.73,29.66,29.66,4500.0,28.1954,28.2049,28.1385,28.1385,4500.0
2005-08-01 09:40:00,29.65,29.77,29.65,29.66,7800.0,28.129,28.2428,28.129,28.1385,7800.0
2005-08-01 09:45:00,29.64,29.64,29.5,29.51,22700.0,28.1195,28.1195,27.9867,27.9962,22700.0
2005-08-01 09:50:00,29.54,29.65,29.51,29.63,7600.0,28.0246,28.129,27.9962,28.11,7600.0
2005-08-01 09:55:00,29.6,29.62,29.58,29.61,4700.0,28.0816,28.1005,28.0626,28.091,4700.0
2005-08-01 10:00:00,29.62,29.71,29.61,29.71,10100.0,28.1005,28.1859,28.091,28.1859,10100.0
2005-08-01 10:05:00,29.7,29.72,29.69,29.7,15400.0,28.1764,28.1954,28.1669,28.1764,15400.0
2005-08-01 10:10:00,29.69,29.74,29.69,29.74,6400.0,28.1669,28.2144,28.1669,28.2144,6400.0
2005-08-01 10:15:00,29.74,29.74,29.71,29.72,8300.0,28.2144,28.2144,28.1859,28.1954,8300.0
2005-08-01 10:20:00,29.73,29.74,29.73,29.74,6400.0,28.2049,28.2144,28.2049,28.2144,6400.0
2005-08-01 10:25:00,29.72,29.73,29.68,29.68,9900.0,28.1954,28.2049,28.1575,28.1575,9900.0
2005-08-01 10:30:00,29.68,29.7,29.68,29.69,3900.0,28.1575,28.1764,28.1575,28.1669,3900.0
2005-08-01 10:35:00,29.68,29.68,29.6,29.62,25300.0,28.1575,28.1575,28.0816,28.1005,25300.0
2005-08-01 10:40:00,29.62,29.62,29.56,29.57,7400.0,28.1005,28.1005,28.0436,28.0531,7400.0
2005-08-01 10:45:00,29.57,29.57,29.54,29.55,15500.0,28.0531,28.0531,28.0246,28.0341,15500.0
2005-08-01 10:50:00,29.55,29.55,29.54,29.55,15500.0,28.0341,28.0341,28.0246,28.0341,15500.0
2005-08-01 10:55:00,29.55,29.56,29.54,29.56,13500.0,28.0341,28.0436,28.0246,28.0436,13500.0
2005-08-01 11:00:00,29.55,29.55,29.54,29.55,20300.0,28.0341,28.0341,28.0246,28.0341,20300.0
2005-08-01 11:05:00,29.55,29.55,29.53,29.53,5600.0,28.0341,28.0341,28.0152,28.0152,5600.0
2005-08-01 11:10:00,29.51,29.55,29.51,29.55,17400.0,27.9962,28.0341,27.9962,28.0341,17400.0
2005-08-01 11:15:00,29.55,29.55,29.54,29.55,8600.0,28.0341,28.0341,28.0246,28.0341,8600.0
2005-08-01 11:20:00,29.55,29.55,29.54,29.55,4500.0,28.0341,28.0341,28.0246,28.0341,4500.0
2005-08-01 11:25:00,29.55,29.55,29.52,29.55,22300.0,28.0341,28.0341,28.0057,28.0341,22300.0
2005-08-01 11:30:00,29.54,29.55,29.54,29.54,34000.0,28.0246,28.0341,28.0246,28.0246,34000.0
2005-08-01 11:35:00,29.53,29.55,29.52,29.53,9600.0,28.0152,28.0341,28.0057,28.0152,9600.0
2005-08-01 11:40:00,29.53,29.55,29.52,29.54,46700.0,28.0152,28.0341,28.0057,28.0246,46700.0
2005-08-01 11:45:00,29.54,29.56,29.54,29.56,5200.0,28.0246,28.0436,28.0246,28.0436,5200.0
2005-08-01 11:50:00,29.55,29.57,29.55,29.56,8300.0,28.0341,28.0531,28.0341,28.0436,8300.0
2005-08-01 11:55:00,29.55,29.56,29.55,29.55,2200.0,28.0341,28.0436,28.0341,28.0341,2200.0
2005-08-01 12:00:00,29.55,29.59,29.54,29.58,11000.0,28.0341,28.0721,28.0246,28.0626,11000.0
2005-08-01 12:05:00,29.57,29.58,29.57,29.57,1200.0,28.0531,28.0626,28.0531,28.0531,1200.0
2005-08-01 12:10:00,29.58,29.58,29.56,29.58,1000.0,28.0626,28.0626,28.0436,28.0626,1000.0
2005-08-01 12:15:00,29.58,29.59,29.56,29.57,8300.0,28.0626,28.0721,28.0436,28.0531,8300.0
2005-08-01 12:20:00,29.56,29.57,29.51,29.51,5600.0,28.0436,28.0531,27.9962,27.9962,5600.0
2005-08-01 12:25:00,29.52,29.55,29.51,29.54,14500.0,28.0057,28.0341,27.9962,28.0246,14500.0
2005-08-01 12:30:00,29.54,29.59,29.54,29.59,6900.0,28.0246,28.0721,28.0246,28.0721,6900.0
2005-08-01 12:35:00,29.59,29.6,29.57,29.58,4200.0,28.0721,28.0816,28.0531,28.0626,4200.0
2005-08-01 12:40:00,29.58,29.58,29.57,29.57,2100.0,28.0626,28.0626,28.0531,28.0531,2100.0
2005-08-01 12:45:00,29.57,29.58,29.57,29.58,7900.0,28.0531,28.0626,28.0531,28.0626,7900.0
2005-08-01 12:50:00,29.57,29.58,29.57,29.57,2700.0,28.0531,28.0626,28.0531,28.0531,2700.0
2005-08-01 12:55:00,29.58,29.58,29.54,29.55,6600.0,28.0626,28.0626,28.0246,28.0341,6600.0
2005-08-01 13:00:00,29.55,29.58,29.55,29.57,7500.0,28.0341,28.0626,28.0341,28.0531,7500.0
2005-08-01 13:05:00,29.57,29.57,29.51,29.51,12400.0,28.0531,28.0531,27.9962,27.9962,12400.0
2005-08-01 13:10:00,29.51,29.52,29.5,29.51,3400.0,27.9962,28.0057,27.9867,27.9962,3400.0
2005-08-01 13:15:00,29.51,29.53,29.51,29.53,6700.0,27.9962,28.0152,27.9962,28.0152,6700.0
2005-08-01 13:20:00,29.52,29.53,29.5,29.5,3600.0,28.0057,28.0152,27.9867,27.9867,3600.0
2005-08-01 13:25:00,29.51,29.51,29.45,29.45,6100.0,27.9962,27.9962,27.9393,27.9393,6100.0
2005-08-01 13:30:00,29.45,29.47,29.45,29.45,10700.0,27.9393,27.9582,27.9393,27.9393,10700.0
2005-08-01 13:35:00,29.45,29.47,29.45,29.46,5200.0,27.9393,27.9582,27.9393,27.9487,5200.0
2005-08-01 13:40:00,29.46,29.47,29.46,29.46,1600.0,27.9487,27.9582,27.9487,27.9487,1600.0
2005-08-01 13:45:00,29.47,29.48,29.46,29.47,6900.0,27.9582,27.9677,27.9487,27.9582,6900.0
2005-08-01 13:50:00,29.47,29.48,29.47,29.48,1400.0,27.9582,27.9677,27.9582,27.9677,1400.0
2005-08-01 13:55:00,29.47,29.48,29.46,29.46,6600.0,27.9582,27.9677,27.9487,27.9487,6600.0
2005-08-01 14:00:00,29.45,29.5,29.45,29.5,9800.0,27.9393,27.9867,27.9393,27.9867,9800.0
2005-08-01 14:05:00,29.51,29.51,29.5,29.51,3200.0,27.9962,27.9962,27.9867,27.9962,3200.0
2005-08-01 14:10:00,29.51,29.53,29.51,29.52,3800.0,27.9962,28.0152,27.9962,28.0057,3800.0
2005-08-01 14:15:00,29.53,29.58,29.53,29.57,6400.0,28.0152,28.0626,28.0152,28.0531,6400.0
2005-08-01 14:20:00,29.56,29.57,29.56,29.57,1400.0,28.0436,28.0531,28.0436,28.0531,1400.0
2005-08-01 14:25:00,29.58,29.58,29.56,29.57,2200.0,28.0626,28.0626,28.0436,28.0531,2200.0
2005-08-01 14:30:00,29.57,29.63,29.57,29.63,12700.0,28.0531,28.11,28.0531,28.11,12700.0
2005-08-01 14:35:00,29.63,29.64,29.6,29.62,4000.0,28.11,28.1195,28.0816,28.1005,4000.0
2005-08-01 14:40:00,29.62,29.63,29.62,29.63,4400.0,28.1005,28.11,28.1005,28.11,4400.0
2005-08-01 14:45:00,29.63,29.64,29.61,29.62,9500.0,28.11,28.1195,28.091,28.1005,9500.0
2005-08-01 14:50:00,29.61,29.61,29.59,29.6,2800.0,28.091,28.091,28.0721,28.0816,2800.0
2005-08-01 14:55:00,29.6,29.6,29.54,29.55,5200.0,28.0816,28.0816,28.0246,28.0341,5200.0
2005-08-01 15:00:00,29.55,29.57,29.55,29.55,10100.0,28.0341,28.0531,28.0341,28.0341,10100.0
2005-08-01 15:05:00,29.57,29.57,29.49,29.52,10800.0,28.0531,28.0531,27.9772,28.0057,10800.0
2005-08-01 15:10:00,29.52,29.53,29.51,29.53,5800.0,28.0057,28.0152,27.9962,28.0152,5800.0
2005-08-01 15:15:00,29.53,29.59,29.53,29.57,15300.0,28.0152,28.0721,28.0152,28.0531,15300.0
2005-08-01 15:20:00,29.56,29.58,29.55,29.56,7400.0,28.0436,28.0626,28.0341,28.0436,7400.0
2005-08-01 15:25:00,29.55,29.6,29.55,29.6,8300.0,28.0341,28.0816,28.0341,28.0816,8300.0
2005-08-01 15:30:00,29.6,29.63,29.6,29.61,16200.0,28.0816,28.11,28.0816,28.091,16200.0
2005-08-01 15:35:00,29.62,29.62,29.56,29.6,15200.0,28.1005,28.1005,28.0436,28.0816,15200.0
2005-08-01 15:40:00,29.6,29.61,29.59,29.6,15300.0,28.0816,28.091,28.0721,28.0816,15300.0
2005-08-01 15:45:00,29.6,29.63,29.6,29.63,27100.0,28.0816,28.11,28.0816,28.11,27100.0
2005-08-01 15:50:00,29.62,29.63,29.57,29.57,18300.0,28.1005,28.11,28.0531,28.0531,18300.0
2005-08-01 15:55:00,29.57,29.58,29.52,29.56,24400.0,28.0531,28.0626,28.0057,28.0436,24400.0
2005-08-02 09:30:00,29.61,29.61,29.58,29.6,6600.0,28.091,28.091,28.0626,28.0816,6600.0
2005-08-02 09:35:00,29.61,29.62,29.55,29.57,1600.0,28.091,28.1005,28.0341,28.0531,1600.0
2005-08-02 09:40:00,29.61,29.69,29.58,29.68,3200.0,28.091,28.1669,28.0626,28.1575,3200.0
2005-08-02 09:45:00,29.62,29.64,29.59,29.64,2000.0,28.1005,28.1195,28.0721,28.1195,2000.0
2005-08-02 09:50:00,29.6,29.61,29.5,29.5,5800.0,28.0816,28.091,27.9867,27.9867,5800.0
2005-08-02 09:55:00,29.5,29.5,29.39,29.4,19000.0,27.9867,27.9867,27.8823,27.8918,19000.0
2005-08-02 10:00:00,29.43,29.48,29.4,29.46,9700.0,27.9203,27.9677,27.8918,27.9487,9700.0
2005-08-02 10:05:00,29.48,29.49,29.48,29.49,5500.0,27.9677,27.9772,27.9677,27.9772,5500.0
2005-08-02 10:10:00,29.49,29.51,29.44,29.46,8300.0,27.9772,27.9962,27.9298,27.9487,8300.0
2005-08-02 10:15:00,29.45,29.45,29.38,29.41,7000.0,27.9393,27.9393,27.8728,27.9013,7000.0
2005-08-02 10:20:00,29.41,29.47,29.41,29.45,4600.0,27.9013,27.9582,27.9013,27.9393,4600.0
2005-08-02 10:25:00,29.44,29.44,29.42,29.43,4400.0,27.9298,27.9298,27.9108,27.9203,4400.0
2005-08-02 10:30:00,29.42,29.43,29.42,29.43,4500.0,27.9108,27.9203,27.9108,27.9203,4500.0
2005-08-02 10:35:00,29.43,29.44,29.43,29.43,12400.0,27.9203,27.9298,27.9203,27.9203,12400.0
2005-08-02 10:40:00,29.42,29.43,29.39,29.39,6700.0,27.9108,27.9203,27.8823,27.8823,6700.0
2005-08-02 10:45:00,29.38,29.39,29.37,29.38,7100.0,27.8728,27.8823,27.8634,27.8728,7100.0
2005-08-02 10:50:00,29.38,29.38,29.36,29.36,5200.0,27.8728,27.8728,27.8539,27.8539,5200.0
2005-08-02 10:55:00,29.36,29.36,29.32,29.33,8800.0,27.8539,27.8539,27.8159,27.8254,8800.0
2005-08-02 11:00:00,29.32,29.33,29.26,29.28,18200.0,27.8159,27.8254,27.759,27.778,18200.0
2005-08-02 11:05:00,29.26,29.31,29.26,29.31,8900.0,27.759,27.8064,27.759,27.8064,8900.0
2005-08-02 11:10:00,29.31,29.37,29.31,29.35,11100.0,27.8064,27.8634,27.8064,27.8444,11100.0
2005-08-02 11:15:00,29.36,29.37,29.35,29.37,7400.0,27.8539,27.8634,27.8444,27.8634,7400.0
2005-08-02 11:20:00,29.36,29.37,29.34,29.35,4300.0,27.8539,27.8634,27.8349,27.8444,4300.0
2005-08-02 11:25:00,29.34,29.34,29.32,29.34,7800.0,27.8349,27.8349,27.8159,27.8349,7800.0
2005-08-02 11:30:00,29.34,29.36,29.34,29.36,28400.0,27.8349,27.8539,27.8349,27.8539,28400.0
2005-08-02 11:35:00,29.37,29.41,29.36,29.41,7300.0,27.8634,27.9013,27.8539,27.9013,7300.0
2005-08-02 11:40:00,29.41,29.44,29.4,29.44,4000.0,27.9013,27.9298,27.8918,27.9298,4000.0
2005-08-02 11:45:00,29.43,29.45,29.43,29.45,7800.0,27.9203,27.9393,27.9203,27.9393,7800.0
2005-08-02 11:50:00,29.44,29.45,29.42,29.42,6600.0,27.9298,27.9393,27.9108,27.9108,6600.0
2005-08-02 11:55:00,29.42,29.42,29.38,29.38,6600.0,27.9108,27.9108,27.8728,27.8728,6600.0
2005-08-02 12:00:00,29.38,29.41,29.37,29.41,5000.0,27.8728,27.9013,27.8634,27.9013,5000.0
2005-08-02 12:05:00,29.41,29.49,29.4,29.49,5600.0,27.9013,27.9772,27.8918,27.9772,5600.0
2005-08-02 12:10:00,29.49,29.49,29.47,29.48,4500.0,27.9772,27.9772,27.9582,27.9677,4500.0
2005-08-02 12:15:00,29.49,29.53,29.48,29.53,6100.0,27.9772,28.0152,27.9677,28.0152,6100.0
2005-08-02 12:20:00,29.52,29.6,29.52,29.55,9700.0,28.0057,28.0816,28.0057,28.0341,9700.0
2005-08-02 12:25:00,29.56,29.56,29.55,29.56,4100.0,28.0436,28.0436,28.0341,28.0436,4100.0
2005-08-02 12:30:00,29.56,29.57,29.56,29.57,6200.0,28.0436,28.0531,28.0436,28.0531,6200.0
2005-08-02 12:35:00,29.56,29.56,29.49,29.49,7500.0,28.0436,28.0436,27.9772,27.9772,7500.0
2005-08-02 12:40:00,29.49,29.5,29.47,29.48,4900.0,27.9772,27.9867,27.9582,27.9677,4900.0
2005-08-02 12:45:00,29.48,29.49,29.45,29.46,6300.0,27.9677,27.9772,27.9393,27.9487,6300.0
2005-08-02 12:50:00,29.45,29.46,29.43,29.43,4900.0,27.9393,27.9487,27.9203,27.9203,4900.0
2005-08-02 12:55:00,29.43,29.46,29.43,29.43,5700.0,27.9203,27.9487,27.9203,27.9203,5700.0
2005-08-02 13:00:00,29.45,29.47,29.41,29.42,4200.0,27.9393,27.9582,27.9013,27.9108,4200.0
2005-08-02 13:05:00,29.42,29.44,29.42,29.44,4000.0,27.9108,27.9298,27.9108,27.9298,4000.0
2005-08-02 13:10:00,29.43,29.44,29.41,29.41,5300.0,27.9203,27.9298,27.9013,27.9013,5300.0
2005-08-02 13:15:00,29.41,29.41,29.39,29.4,6700.0,27.9013,27.9013,27.8823,27.8918,6700.0
2005-08-02 13:20:00,29.39,29.39,29.35,29.36,8100.0,27.8823,27.8823,27.8444,27.8539,8100.0
2005-08-02 13:25:00,29.36,29.4,29.36,29.4,8200.0,27.8539,27.8918,27.8539,27.8918,8200.0
2005-08-02 13:30:00,29.4,29.4,29.38,29.38,5100.0,27.8918,27.8918,27.8728,27.8728,5100.0
2005-08-02 13:35:00,29.38,29.41,29.38,29.39,7600.0,27.8728,27.9013,27.8728,27.8823,7600.0
2005-08-02 13:40:00,29.38,29.4,29.35,29.36,8700.0,27.8728,27.8918,27.8444,27.8539,8700.0
2005-08-02 13:45:00,29.35,29.35,29.32,29.33,9400.0,27.8444,27.8444,27.8159,27.8254,9400.0
2005-08-02 13:50:00,29.33,29.34,29.33,29.34,5800.0,27.8254,27.8349,27.8254,27.8349,5800.0
2005-08-02 13:55:00,29.34,29.34,29.33,29.33,8300.0,27.8349,27.8349,27.8254,27.8254,8300.0
2005-08-02 14:00:00,29.33,29.34,29.33,29.34,10100.0,27.8254,27.8349,27.8254,27.8349,10100.0
2005-08-02 14:05:00,29.34,29.37,29.34,29.36,8800.0,27.8349,27.8634,27.8349,27.8539,8800.0
2005-08-02 14:10:00,29.37,29.37,29.35,29.36,14200.0,27.8634,27.8634,27.8444,27.8539,14200.0
2005-08-02 14:15:00,29.36,29.38,29.36,29.38,7100.0,27.8539,27.8728,27.8539,27.8728,7100.0
2005-08-02 14:20:00,29.38,29.38,29.37,29.37,7400.0,27.8728,27.8728,27.8634,27.8634,7400.0
2005-08-02 14:25:00,29.38,29.42,29.37,29.4,26500.0,27.8728,27.9108,27.8634,27.8918,26500.0
2005-08-02 14:30:00,29.38,29.47,29.38,29.45,10300.0,27.8728,27.9582,27.8728,27.9393,10300.0
2005-08-02 14:35:00,29.46,29.46,29.43,29.43,8000.0,27.9487,27.9487,27.9203,27.9203,8000.0
2005-08-02 14:40:00,29.42,29.46,29.42,29.45,6000.0,27.9108,27.9487,27.9108,27.9393,6000.0
2005-08-02 14:45:00,29.45,29.5,29.45,29.48,9900.0,27.9393,27.9867,27.9393,27.9677,9900.0
2005-08-02 14:50:00,29.46,29.48,29.44,29.44,9000.0,27.9487,27.9677,27.9298,27.9298,9000.0
2005-08-02 14:55:00,29.44,29.44,29.41,29.42,6100.0,27.9298,27.9298,27.9013,27.9108,6100.0
2005-08-02 15:00:00,29.42,29.43,29.4,29.4,9700.0,27.9108,27.9203,27.8918,27.8918,9700.0
2005-08-02 15:05:00,29.4,29.42,29.4,29.42,9100.0,27.8918,27.9108,27.8918,27.9108,9100.0
2005-08-02 15:10:00,29.41,29.43,29.4,29.43,10800.0,27.9013,27.9203,27.8918,27.9203,10800.0
2005-08-02 15:15:00,29.43,29.46,29.43,29.45,15500.0,27.9203,27.9487,27.9203,27.9393,15500.0
2005-08-02 15:20:00,29.45,29.45,29.43,29.44,9100.0,27.9393,27.9393,27.9203,27.9298,9100.0
2005-08-02 15:25:00,29.43,29.44,29.41,29.42,7600.0,27.9203,27.9298,27.9013,27.9108,7600.0
2005-08-02 15:30:00,29.41,29.42,29.39,29.39,11300.0,27.9013,27.9108,27.8823,27.8823,11300.0
2005-08-02 15:35:00,29.39,29.43,29.39,29.43,15000.0,27.8823,27.9203,27.8823,27.9203,15000.0
2005-08-02 15:40:00,29.44,29.49,29.43,29.49,15200.0,27.9298,27.9772,27.9203,27.9772,15200.0
2005-08-02 15:45:00,29.48,29.48,29.45,29.47,13300.0,27.9677,27.9677,27.9393,27.9582,13300.0
2005-08-02 15:50:00,29.48,29.48,29.47,29.48,17500.0,27.9677,27.9677,27.9582,27.9677,17500.0
2005-08-02 15:55:00,29.48,29.51,29.47,29.49,39200.0,27.9677,27.9962,27.9582,27.9772,39200.0
2005-08-03 09:30:00,29.53,29.53,29.49,29.5,15100.0,28.0152,28.0152,27.9772,27.9867,15100.0
2005-08-03 09:35:00,29.53,29.6,29.44,29.52,11400.0,28.0152,28.0816,27.9298,28.0057,11400.0
2005-08-03 09:40:00,29.5,29.5,29.4,29.4,6200.0,27.9867,27.9867,27.8918,27.8918,6200.0
2005-08-03 09:45:00,29.4,29.45,29.25,29.33,6000.0,27.8918,27.9393,27.7495,27.8254,6000.0
2005-08-03 09:50:00,29.34,29.49,29.34,29.46,13000.0,27.8349,27.9772,27.8349,27.9487,13000.0
2005-08-03 09:55:00,29.46,29.49,29.4,29.4,3300.0,27.9487,27.9772,27.8918,27.8918,3300.0
2005-08-03 10:00:00,29.4,29.5,29.4,29.5,7800.0,27.8918,27.9867,27.8918,27.9867,7800.0
2005-08-03 10:05:00,29.46,29.49,29.42,29.48,6200.0,27.9487,27.9772,27.9108,27.9677,6200.0
2005-08-03 10:10:00,29.45,29.5,29.44,29.44,3000.0,27.9393,27.9867,27.9298,27.9298,3000.0
2005-08-03 10:15:00,29.44,29.47,29.44,29.45,6200.0,27.9298,27.9582,27.9298,27.9393,6200.0
2005-08-03 10:20:00,29.44,29.5,29.44,29.48,21800.0,27.9298,27.9867,27.9298,27.9677,21800.0
2005-08-03 10:25:00,29.47,29.49,29.47,29.47,4600.0,27.9582,27.9772,27.9582,27.9582,4600.0
2005-08-03 10:30:00,29.47,29.5,29.47,29.48,16700.0,27.9582,27.9867,27.9582,27.9677,16700.0
2005-08-03 10:35:00,29.49,29.53,29.48,29.51,58300.0,27.9772,28.0152,27.9677,27.9962,58300.0
2005-08-03 10:40:00,29.51,29.51,29.5,29.5,33500.0,27.9962,27.9962,27.9867,27.9867,33500.0
2005-08-03 10:45:00,29.5,29.51,29.47,29.47,33000.0,27.9867,27.9962,27.9582,27.9582,33000.0
2005-08-03 10:50:00,29.47,29.48,29.44,29.44,8200.0,27.9582,27.9677,27.9298,27.9298,8200.0
2005-08-03 10:55:00,29.45,29.45,29.42,29.43,5100.0,27.9393,27.9393,27.9108,27.9203,5100.0
2005-08-03 11:00:00,29.43,29.44,29.43,29.43,5900.0,27.9203,27.9298,27.9203,27.9203,5900.0
2005-08-03 11:05:00,29.43,29.43,29.42,29.42,6000.0,27.9203,27.9203,27.9108,27.9108,6000.0
2005-08-03 11:10:00,29.42,29.43,29.4,29.4,2100.0,27.9108,27.9203,27.8918,27.8918,2100.0
2005-08-03 11:15:00,29.41,29.41,29.39,29.4,7700.0,27.9013,27.9013,27.8823,27.8918,7700.0
2005-08-03 11:20:00,29.4,29.42,29.4,29.41,1900.0,27.8918,27.9108,27.8918,27.9013,1900.0
2005-08-03 11:25:00,29.41,29.46,29.4,29.45,6100.0,27.9013,27.9487,27.8918,27.9393,6100.0
2005-08-03 11:30:00,29.44,29.46,29.44,29.46,2200.0,27.9298,27.9487,27.9298,27.9487,2200.0
2005-08-03 11:35:00,29.44,29.53,29.44,29.52,17100.0,27.9298,28.0152,27.9298,28.0057,17100.0
2005-08-03 11:40:00,29.52,29.54,29.51,29.53,4000.0,28.0057,28.0246,27.9962,28.0152,4000.0
2005-08-03 11:45:00,29.53,29.54,29.52,29.53,18500.0,28.0152,28.0246,28.0057,28.0152,18500.0
2005-08-03 11:50:00,29.54,29.54,29.52,29.53,14200.0,28.0246,28.0246,28.0057,28.0152,14200.0
2005-08-03 11:55:00,29.54,29.55,29.5,29.5,30000.0,28.0246,28.0341,27.9867,27.9867,30000.0
2005-08-03 12:00:00,29.5,29.52,29.5,29.51,6500.0,27.9867,28.0057,27.9867,27.9962,6500.0
2005-08-03 12:05:00,29.51,29.53,29.51,29.51,2000.0,27.9962,28.0152,27.9962,27.9962,2000.0
2005-08-03 12:10:00,29.51,29.54,29.51,29.53,4000.0,27.9962,28.0246,27.9962,28.0152,4000.0
2005-08-03 12:15:00,29.53,29.54,29.51,29.52,2500.0,28.0152,28.0246,27.9962,28.0057,2500.0
2005-08-03 12:20:00,29.52,29.54,29.52,29.53,4600.0,28.0057,28.0246,28.0057,28.0152,4600.0
2005-08-03 12:25:00,29.53,29.55,29.5,29.52,24500.0,28.0152,28.0341,27.9867,28.0057,24500.0
2005-08-03 12:30:00,29.52,29.52,29.47,29.49,9700.0,28.0057,28.0057,27.9582,27.9772,9700.0
2005-08-03 12:35:00,29.49,29.5,29.47,29.47,16600.0,27.9772,27.9867,27.9582,27.9582,16600.0
2005-08-03 12:40:00,29.47,29.52,29.46,29.46,24000.0,27.9582,28.0057,27.9487,27.9487,24000.0
2005-08-03 12:45:00,29.49,29.52,29.46,29.51,6600.0,27.9772,28.0057,27.9487,27.9962,6600.0
2005-08-03 12:50:00,29.5,29.51,29.48,29.5,16600.0,27.9867,27.9962,27.9677,27.9867,16600.0
2005-08-03 12:55:00,29.49,29.49,29.4,29.4,13300.0,27.9772,27.9772,27.8918,27.8918,13300.0
2005-08-03 13:00:00,29.39,29.4,29.37,29.37,8000.0,27.8823,27.8918,27.8634,27.8634,8000.0
2005-08-03 13:05:00,29.36,29.37,29.35,29.36,5400.0,27.8539,27.8634,27.8444,27.8539,5400.0
2005-08-03 13:10:00,29.36,29.37,29.34,29.34,8300.0,27.8539,27.8634,27.8349,27.8349,8300.0
2005-08-03 13:15:00,29.34,29.34,29.31,29.33,8900.0,27.8349,27.8349,27.8064,27.8254,8900.0
2005-08-03 13:20:00,29.33,29.37,29.32,29.37,9400.0,27.8254,27.8634,27.8159,27.8634,9400.0
2005-08-03 13:25:00,29.37,29.37,29.36,29.36,4600.0,27.8634,27.8634,27.8539,27.8539,4600.0
2005-08-03 13:30:00,29.37,29.37,29.36,29.36,5000.0,27.8634,27.8634,27.8539,27.8539,5000.0
2005-08-03 13:35:00,29.36,29.37,29.34,29.35,12300.0,27.8539,27.8634,27.8349,27.8444,12300.0
2005-08-03 13:40:00,29.35,29.36,29.34,29.35,3100.0,27.8444,27.8539,27.8349,27.8444,3100.0
2005-08-03 13:45:00,29.35,29.35,29.33,29.34,5200.0,27.8444,27.8444,27.8254,27.8349,5200.0
2005-08-03 13:50:00,29.34,29.35,29.33,29.34,6300.0,27.8349,27.8444,27.8254,27.8349,6300.0
2005-08-03 13:55:00,29.33,29.35,29.33,29.33,5300.0,27.8254,27.8444,27.8254,27.8254,5300.0
2005-08-03 14:00:00,29.33,29.34,29.32,29.32,6200.0,27.8254,27.8349,27.8159,27.8159,6200.0
2005-08-03 14:05:00,29.32,29.32,29.31,29.31,4100.0,27.8159,27.8159,27.8064,27.8064,4100.0
2005-08-03 14:10:00,29.31,29.35,29.3,29.31,40000.0,27.8064,27.8444,27.7969,27.8064,40000.0
2005-08-03 14:15:00,29.31,29.32,29.3,29.31,7100.0,27.8064,27.8159,27.7969,27.8064,7100.0
2005-08-03 14:20:00,29.31,29.31,29.28,29.3,13100.0,27.8064,27.8064,27.778,27.7969,13100.0
2005-08-03 14:25:00,29.29,29.29,29.27,29.28,4700.0,27.7875,27.7875,27.7685,27.778,4700.0
2005-08-03 14:30:00,29.27,29.27,29.26,29.26,5000.0,27.7685,27.7685,27.759,27.759,5000.0
2005-08-03 14:35:00,29.26,29.28,29.26,29.27,16100.0,27.759,27.778,27.759,27.7685,16100.0
2005-08-03 14:40:00,29.28,29.29,29.27,29.29,11800.0,27.778,27.7875,27.7685,27.7875,11800.0
2005-08-03 14:45:00,29.28,29.3,29.26,29.26,20100.0,27.778,27.7969,27.759,27.759,20100.0
2005-08-03 14:50:00,29.26,29.28,29.23,29.24,12100.0,27.759,27.778,27.7305,27.74,12100.0
2005-08-03 14:55:00,29.23,29.24,29.22,29.24,6100.0,27.7305,27.74,27.7211,27.74,6100.0
2005-08-03 15:00:00,29.23,29.23,29.2,29.22,6700.0,27.7305,27.7305,27.7021,27.7211,6700.0
2005-08-03 15:05:00,29.22,29.25,29.22,29.24,13500.0,27.7211,27.7495,27.7211,27.74,13500.0
2005-08-03 15:10:00,29.24,29.26,29.22,29.22,12300.0,27.74,27.759,27.7211,27.7211,12300.0
2005-08-03 15:15:00,29.23,29.23,29.2,29.2,35900.0,27.7305,27.7305,27.7021,27.7021,35900.0
2005-08-03 15:20:00,29.2,29.21,29.18,29.2,17300.0,27.7021,27.7116,27.6831,27.7021,17300.0
2005-08-03 15:25:00,29.19,29.2,29.16,29.18,20400.0,27.6926,27.7021,27.6641,27.6831,20400.0
2005-08-03 15:30:00,29.18,29.19,29.16,29.17,17200.0,27.6831,27.6926,27.6641,27.6736,17200.0
2005-08-03 15:35:00,29.18,29.18,29.16,29.17,24700.0,27.6831,27.6831,27.6641,27.6736,24700.0
2005-08-03 15:40:00,29.18,29.3,29.17,29.3,22800.0,27.6831,27.7969,27.6736,27.7969,22800.0
2005-08-03 15:45:00,29.28,29.31,29.25,29.3,51100.0,27.778,27.8064,27.7495,27.7969,51100.0
2005-08-03 15:50:00,29.29,29.33,29.26,29.31,25200.0,27.7875,27.8254,27.759,27.8064,25200.0
2005-08-03 15:55:00,29.31,29.31,29.26,29.26,29600.0,27.8064,27.8064,27.759,27.759,29600.0
2005-08-04 09:30:00,29.18,29.38,29.18,29.34,16900.0,27.6831,27.8728,27.6831,27.8349,16900.0
2005-08-04 09:35:00,29.27,29.29,29.23,29.29,6500.0,27.7685,27.7875,27.7305,27.7875,6500.0
2005-08-04 09:40:00,29.37,29.44,29.32,29.32,9000.0,27.8634,27.9298,27.8159,27.8159,9000.0
2005-08-04 09:45:00,29.32,29.32,29.25,29.25,12300.0,27.8159,27.8159,27.7495,27.7495,12300.0
2005-08-04 09:50:00,29.25,29.3,29.21,29.27,16400.0,27.7495,27.7969,27.7116,27.7685,16400.0
2005-08-04 09:55:00,29.26,29.36,29.22,29.26,16100.0,27.759,27.8539,27.7211,27.759,16100.0
2005-08-04 10:00:00,29.26,29.3,29.26,29.27,8400.0,27.759,27.7969,27.759,27.7685,8400.0
2005-08-04 10:05:00,29.27,29.3,29.26,29.3,5000.0,27.7685,27.7969,27.759,27.7969,5000.0
2005-08-04 10:10:00,29.3,29.31,29.26,29.27,5100.0,27.7969,27.8064,27.759,27.7685,5100.0
2005-08-04 10:15:00,29.26,29.32,29.26,29.31,4700.0,27.759,27.8159,27.759,27.8064,4700.0
2005-08-04 10:20:00,29.31,29.31,29.26,29.28,5300.0,27.8064,27.8064,27.759,27.778,5300.0
2005-08-04 10:25:00,29.28,29.36,29.28,29.31,15600.0,27.778,27.8539,27.778,27.8064,15600.0
2005-08-04 10:30:00,29.31,29.36,29.31,29.35,5500.0,27.8064,27.8539,27.8064,27.8444,5500.0
2005-08-04 10:35:00,29.35,29.39,29.31,29.37,16000.0,27.8444,27.8823,27.8064,27.8634,16000.0
2005-08-04 10:40:00,29.37,29.4,29.31,29.33,25100.0,27.8634,27.8918,27.8064,27.8254,25100.0
2005-08-04 10:45:00,29.33,29.39,29.28,29.39,12300.0,27.8254,27.8823,27.778,27.8823,12300.0
2005-08-04 10:50:00,29.39,29.39,29.35,29.36,7400.0,27.8823,27.8823,27.8444,27.8539,7400.0
2005-08-04 10:55:00,29.36,29.36,29.31,29.31,5900.0,27.8539,27.8539,27.8064,27.8064,5900.0
2005-08-04 11:00:00,29.3,29.36,29.29,29.35,6800.0,27.7969,27.8539,27.7875,27.8444,6800.0
2005-08-04 11:05:00,29.35,29.38,29.33,29.33,5500.0,27.8444,27.8728,27.8254,27.8254,5500.0
2005-08-04 11:10:00,29.32,29.38,29.31,29.35,6100.0,27.8159,27.8728,27.8064,27.8444,6100.0
2005-08-04 11:15:00,29.36,29.36,29.35,29.35,4000.0,27.8539,27.8539,27.8444,27.8444,4000.0
2005-08-04 11:20:00,29.36,29.39,29.35,29.38,3300.0,27.8539,27.8823,27.8444,27.8728,3300.0
2005-08-04 11:25:00,29.37,29.39,29.35,29.35,4000.0,27.8634,27.8823,27.8444,27.8444,4000.0
2005-08-04 11:30:00,29.35,29.36,29.35,29.35,2300.0,27.8444,27.8539,27.8444,27.8444,2300.0
2005-08-04 11:35:00,29.35,29.35,29.31,29.34,9300.0,27.8444,27.8444,27.8064,27.8349,9300.0
2005-08-04 11:40:00,29.33,29.35,29.31,29.35,2800.0,27.8254,27.8444,27.8064,27.8444,2800.0
2005-08-04 11:45:00,29.35,29.39,29.35,29.39,6100.0,27.8444,27.8823,27.8444,27.8823,6100.0
2005-08-04 11:50:00,29.39,29.4,29.36,29.38,4300.0,27.8823,27.8918,27.8539,27.8728,4300.0
2005-08-04 11:55:00,29.38,29.38,29.35,29.35,2300.0,27.8728,27.8728,27.8444,27.8444,2300.0
2005-08-04 12:00:00,29.36,29.37,29.35,29.35,5600.0,27.8539,27.8634,27.8444,27.8444,5600.0
2005-08-04 12:05:00,29.36,29.39,29.35,29.36,6700.0,27.8539,27.8823,27.8444,27.8539,6700.0
2005-08-04 12:10:00,29.36,29.39,29.36,29.39,4100.0,27.8539,27.8823,27.8539,27.8823,4100.0
2005-08-04 12:15:00,29.37,29.39,29.37,29.37,3900.0,27.8634,27.8823,27.8634,27.8634,3900.0
2005-08-04 12:20:00,29.37,29.38,29.36,29.36,2200.0,27.8634,27.8728,27.8539,27.8539,2200.0
2005-08-04 12:25:00,29.37,29.39,29.36,29.38,3800.0,27.8634,27.8823,27.8539,27.8728,3800.0
2005-08-04 12:30:00,29.39,29.42,29.39,29.41,7300.0,27.8823,27.9108,27.8823,27.9013,7300.0
2005-08-04 12:35:00,29.42,29.44,29.41,29.44,3200.0,27.9108,27.9298,27.9013,27.9298,3200.0
2005-08-04 12:40:00,29.43,29.45,29.4,29.4,3100.0,27.9203,27.9393,27.8918,27.8918,3100.0
2005-08-04 12:45:00,29.41,29.42,29.4,29.41,4100.0,27.9013,27.9108,27.8918,27.9013,4100.0
2005-08-04 12:50:00,29.41,29.41,29.4,29.4,6400.0,27.9013,27.9013,27.8918,27.8918,6400.0
2005-08-04 12:55:00,29.41,29.41,29.4,29.4,6500.0,27.9013,27.9013,27.8918,27.8918,6500.0
2005-08-04 13:00:00,29.4,29.42,29.4,29.41,1400.0,27.8918,27.9108,27.8918,27.9013,1400.0
2005-08-04 13:05:00,29.42,29.42,29.4,29.4,4300.0,27.9108,27.9108,27.8918,27.8918,4300.0
2005-08-04 13:10:00,29.41,29.41,29.4,29.4,1500.0,27.9013,27.9013,27.8918,27.8918,1500.0
2005-08-04 13:15:00,29.4,29.42,29.4,29.4,11500.0,27.8918,27.9108,27.8918,27.8918,11500.0
2005-08-04 13:20:00,29.41,29.41,29.35,29.35,10400.0,27.9013,27.9013,27.8444,27.8444,10400.0
2005-08-04 13:25:00,29.33,29.35,29.31,29.35,5300.0,27.8254,27.8444,27.8064,27.8444,5300.0
2005-08-04 13:30:00,29.36,29.38,29.35,29.37,5700.0,27.8539,27.8728,27.8444,27.8634,5700.0
2005-08-04 13:35:00,29.37,29.38,29.35,29.35,1000.0,27.8634,27.8728,27.8444,27.8444,1000.0
2005-08-04 13:40:00,29.36,29.37,29.36,29.37,900.0,27.8539,27.8634,27.8539,27.8634,900.0
2005-08-04 13:45:00,29.38,29.38,29.38,29.38,1000.0,27.8728,27.8728,27.8728,27.8728,1000.0
2005-08-04 13:50:00,29.38,29.39,29.35,29.36,2900.0,27.8728,27.8823,27.8444,27.8539,2900.0
2005-08-04 13:55:00,29.38,29.39,29.36,29.38,1700.0,27.8728,27.8823,27.8539,27.8728,1700.0
2005-08-04 14:00:00,29.38,29.43,29.38,29.43,3300.0,27.8728,27.9203,27.8728,27.9203,3300.0
2005-08-04 14:05:00,29.42,29.43,29.42,29.43,2100.0,27.9108,27.9203,27.9108,27.9203,2100.0
2005-08-04 14:10:00,29.41,29.41,29.4,29.41,1500.0,27.9013,27.9013,27.8918,27.9013,1500.0
2005-08-04 14:15:00,29.41,29.41,29.35,29.35,8200.0,27.9013,27.9013,27.8444,27.8444,8200.0
2005-08-04 14:20:00,29.35,29.37,29.33,29.33,23800.0,27.8444,27.8634,27.8254,27.8254,23800.0
2005-08-04 14:25:00,29.33,29.35,29.31,29.31,6300.0,27.8254,27.8444,27.8064,27.8064,6300.0
2005-08-04 14:30:00,29.31,29.35,29.3,29.31,15500.0,27.8064,27.8444,27.7969,27.8064,15500.0
2005-08-04 14:35:00,29.32,29.34,29.31,29.31,2100.0,27.8159,27.8349,27.8064,27.8064,2100.0
2005-08-04 14:40:00,29.32,29.32,29.31,29.31,3300.0,27.8159,27.8159,27.8064,27.8064,3300.0
2005-08-04 14:45:00,29.3,29.32,29.3,29.3,8800.0,27.7969,27.8159,27.7969,27.7969,8800.0
2005-08-04 14:50:00,29.3,29.33,29.29,29.29,11500.0,27.7969,27.8254,27.7875,27.7875,11500.0
2005-08-04 14:55:00,29.3,29.3,29.29,29.29,700.0,27.7969,27.7969,27.7875,27.7875,700.0
2005-08-04 15:00:00,29.29,29.31,29.29,29.31,3100.0,27.7875,27.8064,27.7875,27.8064,3100.0
2005-08-04 15:05:00,29.31,29.33,29.3,29.31,3100.0,27.8064,27.8254,27.7969,27.8064,3100.0
2005-08-04 15:10:00,29.32,29.32,29.3,29.3,3900.0,27.8159,27.8159,27.7969,27.7969,3900.0
2005-08-04 15:15:00,29.31,29.31,29.25,29.27,10900.0,27.8064,27.8064,27.7495,27.7685,10900.0
2005-08-04 15:20:00,29.29,29.31,29.26,29.26,3700.0,27.7875,27.8064,27.759,27.759,3700.0
2005-08-04 15:25:00,29.26,29.28,29.26,29.28,8200.0,27.759,27.778,27.759,27.778,8200.0
2005-08-04 15:30:00,29.27,29.29,29.27,29.29,5600.0,27.7685,27.7875,27.7685,27.7875,5600.0
2005-08-04 15:35:00,29.29,29.29,29.26,29.27,8400.0,27.7875,27.7875,27.759,27.7685,8400.0
2005-08-04 15:40:00,29.26,29.29,29.24,29.25,10700.0,27.759,27.7875,27.74,27.7495,10700.0
2005-08-04 15:45:00,29.25,29.28,29.25,29.26,12300.0,27.7495,27.778,27.7495,27.759,12300.0
2005-08-04 15:50:00,29.26,29.27,29.19,29.19,16200.0,27.759,27.7685,27.6926,27.6926,16200.0
2005-08-04 15:55:00,29.2,29.21,29.17,29.18,18200.0,27.7021,27.7116,27.6736,27.6831,18200.0
2005-08-05 09:30:00,29.22,29.22,29.13,29.13,8500.0,27.7211,27.7211,27.6357,27.6357,8500.0
2005-08-05 09:35:00,29.16,29.37,29.16,29.2,5400.0,27.6641,27.8634,27.6641,27.7021,5400.0
2005-08-05 09:40:00,29.17,29.26,29.17,29.25,3400.0,27.6736,27.759,27.6736,27.7495,3400.0
2005-08-05 09:45:00,29.26,29.26,29.21,29.21,2400.0,27.759,27.759,27.7116,27.7116,2400.0
2005-08-05 09:50:00,29.22,29.3,29.2,29.25,4900.0,27.7211,27.7969,27.7021,27.7495,4900.0
2005-08-05 09:55:00,29.26,29.35,29.26,29.3,4000.0,27.759,27.8444,27.759,27.7969,4000.0
2005-08-05 10:00:00,29.3,29.3,29.29,29.29,10900.0,27.7969,27.7969,27.7875,27.7875,10900.0
2005-08-05 10:05:00,29.29,29.29,29.26,29.26,2200.0,27.7875,27.7875,27.759,27.759,2200.0
2005-08-05 10:10:00,29.26,29.28,29.25,29.28,6100.0,27.759,27.778,27.7495,27.778,6100.0
2005-08-05 10:15:00,29.27,29.29,29.26,29.29,8100.0,27.7685,27.7875,27.759,27.7875,8100.0
2005-08-05 10:20:00,29.29,29.29,29.25,29.26,5800.0,27.7875,27.7875,27.7495,27.759,5800.0
2005-08-05 10:25:00,29.26,29.29,29.26,29.27,1700.0,27.759,27.7875,27.759,27.7685,1700.0
2005-08-05 10:30:00,29.27,29.27,29.25,29.27,6700.0,27.7685,27.7685,27.7495,27.7685,6700.0
2005-08-05 10:35:00,29.27,29.27,29.23,29.23,5900.0,27.7685,27.7685,27.7305,27.7305,5900.0
2005-08-05 10:40:00,29.22,29.22,29.11,29.11,9400.0,27.7211,27.7211,27.6167,27.6167,9400.0
2005-08-05 10:45:00,29.12,29.16,29.11,29.15,4500.0,27.6262,27.6641,27.6167,27.6546,4500.0
2005-08-05 10:50:00,29.14,29.19,29.13,29.19,1600.0,27.6452,27.6926,27.6357,27.6926,1600.0
2005-08-05 10:55:00,29.18,29.18,29.15,29.15,1000.0,27.6831,27.6831,27.6546,27.6546,1000.0
2005-08-05 11:00:00,29.15,29.16,29.15,29.15,4100.0,27.6546,27.6641,27.6546,27.6546,4100.0
2005-08-05 11:05:00,29.15,29.15,29.1,29.11,6500.0,27.6546,27.6546,27.6072,27.6167,6500.0
2005-08-05 11:10:00,29.1,29.1,29.03,29.05,12700.0,27.6072,27.6072,27.5408,27.5598,12700.0
2005-08-05 11:15:00,29.05,29.06,29.05,29.06,4700.0,27.5598,27.5693,27.5598,27.5693,4700.0
2005-08-05 11:20:00,29.05,29.05,29.04,29.05,800.0,27.5598,27.5598,27.5503,27.5598,800.0
2005-08-05 11:25:00,29.04,29.04,28.99,29.01,10300.0,27.5503,27.5503,27.5029,27.5218,10300.0
2005-08-05 11:30:00,29.01,29.02,29.0,29.02,2400.0,27.5218,27.5313,27.5123,27.5313,2400.0
2005-08-05 11:35:00,29.02,29.05,29.02,29.04,1500.0,27.5313,27.5598,27.5313,27.5503,1500.0
2005-08-05 11:40:00,29.03,29.04,29.02,29.04,900.0,27.5408,27.5503,27.5313,27.5503,900.0
2005-08-05 11:45:00,29.04,29.1,29.03,29.1,2500.0,27.5503,27.6072,27.5408,27.6072,2500.0
2005-08-05 11:50:00,29.09,29.09,29.04,29.07,5500.0,27.5977,27.5977,27.5503,27.5787,5500.0
2005-08-05 11:55:00,29.05,29.05,29.03,29.03,1100.0,27.5598,27.5598,27.5408,27.5408,1100.0
2005-08-05 12:00:00,29.02,29.03,28.98,28.98,1000.0,27.5313,27.5408,27.4934,27.4934,1000.0
2005-08-05 12:05:00,28.99,29.04,28.99,29.0,3400.0,27.5029,27.5503,27.5029,27.5123,3400.0
2005-08-05 12:10:00,28.99,29.02,28.99,29.02,1400.0,27.5029,27.5313,27.5029,27.5313,1400.0
2005-08-05 12:15:00,28.97,29.0,28.97,28.99,2400.0,27.4839,27.5123,27.4839,27.5029,2400.0
2005-08-05 12:20:00,29.01,29.03,29.0,29.03,3800.0,27.5218,27.5408,27.5123,27.5408,3800.0
2005-08-05 12:25:00,29.04,29.07,29.04,29.07,3700.0,27.5503,27.5787,27.5503,27.5787,3700.0
2005-08-05 12:30:00,29.09,29.1,29.09,29.1,1800.0,27.5977,27.6072,27.5977,27.6072,1800.0
2005-08-05 12:35:00,29.1,29.1,29.05,29.06,2000.0,27.6072,27.6072,27.5598,27.5693,2000.0
2005-08-05 12:40:00,29.03,29.05,29.03,29.05,600.0,27.5408,27.5598,27.5408,27.5598,600.0
2005-08-05 12:45:00,29.05,29.06,29.02,29.03,2500.0,27.5598,27.5693,27.5313,27.5408,2500.0
2005-08-05 12:50:00,29.02,29.02,29.0,29.02,1200.0,27.5313,27.5313,27.5123,27.5313,1200.0
2005-08-05 12:55:00,29.01,29.04,29.01,29.02,2100.0,27.5218,27.5503,27.5218,27.5313,2100.0
2005-08-05 13:00:00,29.02,29.04,29.02,29.04,3200.0,27.5313,27.5503,27.5313,27.5503,3200.0
2005-08-05 13:05:00,29.04,29.04,29.03,29.03,2600.0,27.5503,27.5503,27.5408,27.5408,2600.0
2005-08-05 13:10:00,29.04,29.05,29.03,29.03,2100.0,27.5503,27.5598,27.5408,27.5408,2100.0
2005-08-05 13:15:00,29.04,29.04,29.02,29.02,3300.0,27.5503,27.5503,27.5313,27.5313,3300.0
2005-08-05 13:20:00,29.03,29.03,29.02,29.02,1500.0,27.5408,27.5408,27.5313,27.5313,1500.0
2005-08-05 13:25:00,29.02,29.03,29.02,29.02,2500.0,27.5313,27.5408,27.5313,27.5313,2500.0
2005-08-05 13:30:00,29.03,29.03,29.02,29.03,1200.0,27.5408,27.5408,27.5313,27.5408,1200.0
2005-08-05 13:35:00,29.03,29.06,29.02,29.06,5100.0,27.5408,27.5693,27.5313,27.5693,5100.0
2005-08-05 13:40:00,29.05,29.06,29.05,29.05,2300.0,27.5598,27.5693,27.5598,27.5598,2300.0
2005-08-05 13:45:00,29.05,29.06,29.03,29.04,2800.0,27.5598,27.5693,27.5408,27.5503,2800.0
2005-08-05 13:50:00,29.04,29.04,29.03,29.04,1900.0,27.5503,27.5503,27.5408,27.5503,1900.0
2005-08-05 13:55:00,29.04,29.04,29.03,29.03,400.0,27.5503,27.5503,27.5408,27.5408,400.0
2005-08-05 14:00:00,29.03,29.04,29.03,29.04,1200.0,27.5408,27.5503,27.5408,27.5503,1200.0
2005-08-05 14:05:00,29.04,29.04,29.03,29.03,900.0,27.5503,27.5503,27.5408,27.5408,900.0
2005-08-05 14:10:00,29.02,29.04,29.0,29.03,5500.0,27.5313,27.5503,27.5123,27.5408,5500.0
2005-08-05 14:15:00,29.04,29.04,29.03,29.04,1600.0,27.5503,27.5503,27.5408,27.5503,1600.0
2005-08-05 14:20:00,29.02,29.02,29.01,29.01,1700.0,27.5313,27.5313,27.5218,27.5218,1700.0
2005-08-05 14:25:00,29.02,29.02,29.01,29.02,1300.0,27.5313,27.5313,27.5218,27.5313,1300.0
2005-08-05 14:30:00,29.01,29.04,29.01,29.04,6400.0,27.5218,27.5503,27.5218,27.5503,6400.0
2005-08-05 14:35:00,29.04,29.06,29.04,29.06,2400.0,27.5503,27.5693,27.5503,27.5693,2400.0
2005-08-05 14:40:00,29.06,29.09,29.06,29.07,6500.0,27.5693,27.5977,27.5693,27.5787,6500.0
2005-08-05 14:45:00,29.07,29.08,29.06,29.06,1900.0,27.5787,27.5882,27.5693,27.5693,1900.0
2005-08-05 14:50:00,29.06,29.06,29.06,29.06,100.0,27.5693,27.5693,27.5693,27.5693,100.0
2005-08-05 14:55:00,29.07,29.07,29.05,29.05,3600.0,27.5787,27.5787,27.5598,27.5598,3600.0
2005-08-05 15:00:00,29.06,29.08,29.05,29.08,4200.0,27.5693,27.5882,27.5598,27.5882,4200.0
2005-08-05 15:05:00,29.08,29.11,29.07,29.1,7700.0,27.5882,27.6167,27.5787,27.6072,7700.0
2005-08-05 15:10:00,29.1,29.1,29.05,29.07,7200.0,27.6072,27.6072,27.5598,27.5787,7200.0
2005-08-05 15:15:00,29.07,29.07,29.05,29.07,9500.0,27.5787,27.5787,27.5598,27.5787,9500.0
2005-08-05 15:20:00,29.07,29.11,29.07,29.08,5300.0,27.5787,27.6167,27.5787,27.5882,5300.0
2005-08-05 15:25:00,29.08,29.11,29.07,29.11,4000.0,27.5882,27.6167,27.5787,27.6167,4000.0
2005-08-05 15:30:00,29.12,29.16,29.12,29.14,9800.0,27.6262,27.6641,27.6262,27.6452,9800.0
2005-08-05 15:35:00,29.15,29.15,29.14,29.14,3800.0,27.6546,27.6546,27.6452,27.6452,3800.0
2005-08-05 15:40:00,29.14,29.15,29.13,29.14,5400.0,27.6452,27.6546,27.6357,27.6452,5400.0
2005-08-05 15:45:00,29.14,29.16,29.14,29.15,6300.0,27.6452,27.6641,27.6452,27.6546,6300.0
2005-08-05 15:50:00,29.13,29.14,29.12,29.12,11000.0,27.6357,27.6452,27.6262,27.6262,11000.0
2005-08-05 15:55:00,29.11,29.19,29.1,29.1,13100.0,27.6167,27.6926,27.6072,27.6072,13100.0
2005-08-08 09:30:00,29.15,29.19,29.11,29.11,8900.0,27.6546,27.6926,27.6167,27.6167,8900.0
2005-08-08 09:35:00,29.05,29.08,29.0,29.03,2600.0,27.5598,27.5882,27.5123,27.5408,2600.0
2005-08-08 09:40:00,29.0,29.04,29.0,29.04,1300.0,27.5123,27.5503,27.5123,27.5503,1300.0
2005-08-08 09:45:00,29.06,29.07,29.0,29.0,1500.0,27.5693,27.5787,27.5123,27.5123,1500.0
2005-08-08 09:50:00,29.0,29.05,28.95,29.0,4200.0,27.5123,27.5598,27.4649,27.5123,4200.0
2005-08-08 09:55:00,29.01,29.02,28.98,28.98,3500.0,27.5218,27.5313,27.4934,27.4934,3500.0
2005-08-08 10:00:00,28.97,29.05,28.97,29.01,8200.0,27.4839,27.5598,27.4839,27.5218,8200.0
2005-08-08 10:05:00,29.0,29.01,28.98,28.98,2000.0,27.5123,27.5218,27.4934,27.4934,2000.0
2005-08-08 10:10:00,28.97,28.99,28.92,28.92,5000.0,27.4839,27.5029,27.4364,27.4364,5000.0
2005-08-08 10:15:00,28.93,28.93,28.85,28.89,4300.0,27.4459,27.4459,27.37,27.408,4300.0
2005-08-08 10:20:00,28.89,28.93,28.88,28.93,3000.0,27.408,27.4459,27.3985,27.4459,3000.0
2005-08-08 10:25:00,28.93,28.94,28.92,28.94,3300.0,27.4459,27.4554,27.4364,27.4554,3300.0
2005-08-08 10:30:00,28.91,28.91,28.87,28.89,4900.0,27.427,27.427,27.389,27.408,4900.0
2005-08-08 10:35:00,28.9,28.92,28.89,28.9,3500.0,27.4175,27.4364,27.408,27.4175,3500.0
2005-08-08 10:40:00,28.87,28.88,28.86,28.87,1800.0,27.389,27.3985,27.3795,27.389,1800.0
2005-08-08 10:45:00,28.86,28.86,28.84,28.85,1900.0,27.3795,27.3795,27.3605,27.37,1900.0
2005-08-08 10:50:00,28.85,28.85,28.77,28.8,3000.0,27.37,27.37,27.2941,27.3226,3000.0
2005-08-08 10:55:00,28.8,28.81,28.79,28.81,2200.0,27.3226,27.3321,27.3131,27.3321,2200.0
2005-08-08 11:00:00,28.8,28.81,28.79,28.81,2000.0,27.3226,27.3321,27.3131,27.3321,2000.0
2005-08-08 11:05:00,28.81,28.83,28.8,28.8,2400.0,27.3321,27.3511,27.3226,27.3226,2400.0
2005-08-08 11:10:00,28.8,28.8,28.79,28.79,1000.0,27.3226,27.3226,27.3131,27.3131,1000.0
2005-08-08 11:15:00,28.79,28.8,28.79,28.8,1300.0,27.3131,27.3226,27.3131,27.3226,1300.0
2005-08-08 11:20:00,28.79,28.81,28.79,28.81,3300.0,27.3131,27.3321,27.3131,27.3321,3300.0
2005-08-08 11:25:00,28.78,28.79,28.78,28.79,800.0,27.3036,27.3131,27.3036,27.3131,800.0
2005-08-08 11:30:00,28.8,28.82,28.79,28.81,1300.0,27.3226,27.3416,27.3131,27.3321,1300.0
2005-08-08 11:35:00,28.8,28.81,28.79,28.79,1200.0,27.3226,27.3321,27.3131,27.3131,1200.0
2005-08-08 11:40:00,28.78,28.79,28.74,28.75,2800.0,27.3036,27.3131,27.2657,27.2752,2800.0
2005-08-08 11:45:00,28.75,28.77,28.74,28.77,1800.0,27.2752,27.2941,27.2657,27.2941,1800.0
2005-08-08 11:50:00,28.76,28.76,28.74,28.75,1500.0,27.2847,27.2847,27.2657,27.2752,1500.0
2005-08-08 11:55:00,28.75,28.78,28.74,28.78,1700.0,27.2752,27.3036,27.2657,27.3036,1700.0
2005-08-08 12:00:00,28.74,28.78,28.74,28.74,1200.0,27.2657,27.3036,27.2657,27.2657,1200.0
2005-08-08 12:05:00,28.75,28.75,28.72,28.72,2800.0,27.2752,27.2752,27.2467,27.2467,2800.0
2005-08-08 12:10:00,28.73,28.75,28.72,28.74,3300.0,27.2562,27.2752,27.2467,27.2657,3300.0
2005-08-08 12:15:00,28.74,28.74,28.7,28.72,4800.0,27.2657,27.2657,27.2277,27.2467,4800.0
2005-08-08 12:20:00,28.73,28.78,28.73,28.73,3300.0,27.2562,27.3036,27.2562,27.2562,3300.0
2005-08-08 12:25:00,28.75,28.75,28.72,28.73,2800.0,27.2752,27.2752,27.2467,27.2562,2800.0
2005-08-08 12:30:00,28.72,28.74,28.69,28.74,3400.0,27.2467,27.2657,27.2182,27.2657,3400.0
2005-08-08 12:35:00,28.71,28.74,28.7,28.74,2100.0,27.2372,27.2657,27.2277,27.2657,2100.0
2005-08-08 12:40:00,28.74,28.75,28.73,28.75,1700.0,27.2657,27.2752,27.2562,27.2752,1700.0
2005-08-08 12:45:00,28.74,28.76,28.74,28.76,1800.0,27.2657,27.2847,27.2657,27.2847,1800.0
2005-08-08 12:50:00,28.76,28.78,28.75,28.76,2200.0,27.2847,27.3036,27.2752,27.2847,2200.0
2005-08-08 12:55:00,28.76,28.79,28.75,28.77,3900.0,27.2847,27.3131,27.2752,27.2941,3900.0
2005-08-08 13:00:00,28.77,28.78,28.76,28.76,2200.0,27.2941,27.3036,27.2847,27.2847,2200.0
2005-08-08 13:05:00,28.76,28.78,28.73,28.73,2700.0,27.2847,27.3036,27.2562,27.2562,2700.0
2005-08-08 13:10:00,28.73,28.73,28.7,28.71,2400.0,27.2562,27.2562,27.2277,27.2372,2400.0
2005-08-08 13:15:00,28.7,28.71,28.69,28.71,2400.0,27.2277,27.2372,27.2182,27.2372,2400.0
2005-08-08 13:20:00,28.7,28.7,28.67,28.67,2500.0,27.2277,27.2277,27.1993,27.1993,2500.0
2005-08-08 13:25:00,28.67,28.67,28.65,28.65,1400.0,27.1993,27.1993,27.1803,27.1803,1400.0
2005-08-08 13:30:00,28.66,28.67,28.65,28.67,2800.0,27.1898,27.1993,27.1803,27.1993,2800.0
2005-08-08 13:35:00,28.67,28.7,28.66,28.69,1700.0,27.1993,27.2277,27.1898,27.2182,1700.0
2005-08-08 13:40:00,28.69,28.72,28.68,28.72,2300.0,27.2182,27.2467,27.2088,27.2467,2300.0
2005-08-08 13:45:00,28.69,28.74,28.69,28.74,3000.0,27.2182,27.2657,27.2182,27.2657,3000.0
2005-08-08 13:50:00,28.73,28.73,28.7,28.71,1000.0,27.2562,27.2562,27.2277,27.2372,1000.0
2005-08-08 13:55:00,28.7,28.7,28.68,28.69,2000.0,27.2277,27.2277,27.2088,27.2182,2000.0
2005-08-08 14:00:00,28.7,28.71,28.68,28.7,3400.0,27.2277,27.2372,27.2088,27.2277,3400.0
2005-08-08 14:05:00,28.71,28.71,28.66,28.68,3300.0,27.2372,27.2372,27.1898,27.2088,3300.0
2005-08-08 14:10:00,28.67,28.69,28.61,28.63,4800.0,27.1993,27.2182,27.1423,27.1613,4800.0
2005-08-08 14:15:00,28.63,28.65,28.61,28.65,4800.0,27.1613,27.1803,27.1423,27.1803,4800.0
2005-08-08 14:20:00,28.64,28.66,28.63,28.63,3500.0,27.1708,27.1898,27.1613,27.1613,3500.0
2005-08-08 14:25:00,28.63,28.65,28.63,28.64,3000.0,27.1613,27.1803,27.1613,27.1708,3000.0
2005-08-08 14:30:00,28.63,28.64,28.56,28.56,14700.0,27.1613,27.1708,27.0949,27.0949,14700.0
2005-08-08 14:35:00,28.57,28.61,28.54,28.6,21900.0,27.1044,27.1423,27.0759,27.1329,21900.0
2005-08-08 14:40:00,28.6,28.63,28.58,28.61,5800.0,27.1329,27.1613,27.1139,27.1423,5800.0
2005-08-08 14:45:00,28.6,28.61,28.57,28.61,7400.0,27.1329,27.1423,27.1044,27.1423,7400.0
2005-08-08 14:50:00,28.59,28.63,28.56,28.61,6100.0,27.1234,27.1613,27.0949,27.1423,6100.0
2005-08-08 14:55:00,28.61,28.64,28.57,28.62,5300.0,27.1423,27.1708,27.1044,27.1518,5300.0
2005-08-08 15:00:00,28.63,28.64,28.59,28.64,6200.0,27.1613,27.1708,27.1234,27.1708,6200.0
2005-08-08 15:05:00,28.64,28.68,28.62,28.62,7000.0,27.1708,27.2088,27.1518,27.1518,7000.0
2005-08-08 15:10:00,28.65,28.66,28.61,28.64,3700.0,27.1803,27.1898,27.1423,27.1708,3700.0
2005-08-08 15:15:00,28.64,28.67,28.63,28.64,4900.0,27.1708,27.1993,27.1613,27.1708,4900.0
2005-08-08 15:20:00,28.62,28.64,28.58,28.63,8300.0,27.1518,27.1708,27.1139,27.1613,8300.0
2005-08-08 15:25:00,28.61,28.64,28.61,28.63,3700.0,27.1423,27.1708,27.1423,27.1613,3700.0
2005-08-08 15:30:00,28.63,28.63,28.57,28.57,7800.0,27.1613,27.1613,27.1044,27.1044,7800.0
2005-08-08 15:35:00,28.56,28.63,28.56,28.63,13600.0,27.0949,27.1613,27.0949,27.1613,13600.0
2005-08-08 15:40:00,28.62,28.72,28.62,28.68,28300.0,27.1518,27.2467,27.1518,27.2088,28300.0
2005-08-08 15:45:00,28.68,28.68,28.64,28.67,9700.0,27.2088,27.2088,27.1708,27.1993,9700.0
2005-08-08 15:50:00,28.66,28.67,28.58,28.6,12400.0,27.1898,27.1993,27.1139,27.1329,12400.0
2005-08-08 15:55:00,28.61,28.68,28.61,28.65,29500.0,27.1423,27.2088,27.1423,27.1803,29500.0
2005-08-09 09:30:00,28.7,28.76,28.68,28.76,8200.0,27.2277,27.2847,27.2088,27.2847,8200.0
2005-08-09 09:35:00,28.76,28.8,28.73,28.8,3500.0,27.2847,27.3226,27.2562,27.3226,3500.0
2005-08-09 09:40:00,28.8,28.8,28.76,28.76,2100.0,27.3226,27.3226,27.2847,27.2847,2100.0
2005-08-09 09:45:00,28.76,28.84,28.76,28.82,2700.0,27.2847,27.3605,27.2847,27.3416,2700.0
2005-08-09 09:50:00,28.78,28.82,28.76,28.82,2300.0,27.3036,27.3416,27.2847,27.3416,2300.0
2005-08-09 09:55:00,28.82,28.82,28.75,28.77,5800.0,27.3416,27.3416,27.2752,27.2941,5800.0
2005-08-09 10:00:00,28.78,28.79,28.78,28.78,700.0,27.3036,27.3131,27.3036,27.3036,700.0
2005-08-09 10:05:00,28.78,28.79,28.75,28.75,1600.0,27.3036,27.3131,27.2752,27.2752,1600.0
2005-08-09 10:10:00,28.75,28.79,28.75,28.79,4500.0,27.2752,27.3131,27.2752,27.3131,4500.0
2005-08-09 10:15:00,28.8,28.84,28.79,28.83,3300.0,27.3226,27.3605,27.3131,27.3511,3300.0
2005-08-09 10:20:00,28.83,28.84,28.82,28.83,3300.0,27.3511,27.3605,27.3416,27.3511,3300.0
2005-08-09 10:25:00,28.82,28.85,28.81,28.84,3400.0,27.3416,27.37,27.3321,27.3605,3400.0
2005-08-09 10:30:00,28.85,28.86,28.84,28.86,5500.0,27.37,27.3795,27.3605,27.3795,5500.0
2005-08-09 10:35:00,28.86,28.86,28.85,28.85,1600.0,27.3795,27.3795,27.37,27.37,1600.0
2005-08-09 10:40:00,28.83,28.84,28.81,28.81,1500.0,27.3511,27.3605,27.3321,27.3321,1500.0
2005-08-09 10:45:00,28.8,28.81,28.8,28.81,2900.0,27.3226,27.3321,27.3226,27.3321,2900.0
2005-08-09 10:50:00,28.81,28.82,28.8,28.81,1800.0,27.3321,27.3416,27.3226,27.3321,1800.0
2005-08-09 10:55:00,28.81,28.82,28.81,28.81,2300.0,27.3321,27.3416,27.3321,27.3321,2300.0
2005-08-09 11:00:00,28.8,28.86,28.8,28.85,6800.0,27.3226,27.3795,27.3226,27.37,6800.0
2005-08-09 11:05:00,28.86,28.86,28.85,28.85,2100.0,27.3795,27.3795,27.37,27.37,2100.0
2005-08-09 11:10:00,28.85,28.85,28.84,28.85,900.0,27.37,27.37,27.3605,27.37,900.0
2005-08-09 11:15:00,28.84,28.85,28.84,28.85,3800.0,27.3605,27.37,27.3605,27.37,3800.0
2005-08-09 11:20:00,28.86,28.86,28.84,28.85,6200.0,27.3795,27.3795,27.3605,27.37,6200.0
2005-08-09 11:25:00,28.84,28.89,28.84,28.89,10200.0,27.3605,27.408,27.3605,27.408,10200.0
2005-08-09 11:30:00,28.87,28.91,28.87,28.9,6900.0,27.389,27.427,27.389,27.4175,6900.0
2005-08-09 11:35:00,28.9,28.93,28.89,28.93,15600.0,27.4175,27.4459,27.408,27.4459,15600.0
2005-08-09 11:40:00,28.93,28.96,28.92,28.94,13500.0,27.4459,27.4744,27.4364,27.4554,13500.0
2005-08-09 11:45:00,28.95,28.97,28.95,28.97,9400.0,27.4649,27.4839,27.4649,27.4839,9400.0
2005-08-09 11:50:00,28.96,28.97,28.93,28.95,10000.0,27.4744,27.4839,27.4459,27.4649,10000.0
2005-08-09 11:55:00,28.95,28.97,28.95,28.96,5000.0,27.4649,27.4839,27.4649,27.4744,5000.0
2005-08-09 12:00:00,28.96,29.0,28.94,29.0,29400.0,27.4744,27.5123,27.4554,27.5123,29400.0
2005-08-09 12:05:00,28.99,29.02,28.97,29.0,6600.0,27.5029,27.5313,27.4839,27.5123,6600.0
2005-08-09 12:10:00,29.0,29.02,29.0,29.01,13900.0,27.5123,27.5313,27.5123,27.5218,13900.0
2005-08-09 12:15:00,29.02,29.02,29.0,29.0,3300.0,27.5313,27.5313,27.5123,27.5123,3300.0
2005-08-09 12:20:00,29.0,29.01,29.0,29.0,4700.0,27.5123,27.5218,27.5123,27.5123,4700.0
2005-08-09 12:25:00,29.01,29.01,29.0,29.01,6600.0,27.5218,27.5218,27.5123,27.5218,6600.0
2005-08-09 12:30:00,29.01,29.02,29.0,29.0,3600.0,27.5218,27.5313,27.5123,27.5123,3600.0
2005-08-09 12:35:00,29.0,29.01,29.0,29.01,3600.0,27.5123,27.5218,27.5123,27.5218,3600.0
2005-08-09 12:40:00,29.0,29.02,29.0,29.0,3600.0,27.5123,27.5313,27.5123,27.5123,3600.0
2005-08-09 12:45:00,29.0,29.01,29.0,29.0,1400.0,27.5123,27.5218,27.5123,27.5123,1400.0
2005-08-09 12:50:00,29.0,29.01,29.0,29.0,4700.0,27.5123,27.5218,27.5123,27.5123,4700.0
2005-08-09 12:55:00,29.0,29.02,29.0,29.01,3500.0,27.5123,27.5313,27.5123,27.5218,3500.0
2005-08-09 13:00:00,29.0,29.0,28.97,28.97,5800.0,27.5123,27.5123,27.4839,27.4839,5800.0
2005-08-09 13:05:00,28.98,28.98,28.95,28.96,11800.0,27.4934,27.4934,27.4649,27.4744,11800.0
2005-08-09 13:10:00,28.96,28.96,28.94,28.94,4100.0,27.4744,27.4744,27.4554,27.4554,4100.0
2005-08-09 13:15:00,28.95,28.95,28.93,28.94,4500.0,27.4649,27.4649,27.4459,27.4554,4500.0
2005-08-09 13:20:00,28.94,28.95,28.94,28.94,4800.0,27.4554,27.4649,27.4554,27.4554,4800.0
2005-08-09 13:25:00,28.94,28.95,28.94,28.94,2600.0,27.4554,27.4649,27.4554,27.4554,2600.0
2005-08-09 13:30:00,28.93,28.95,28.93,28.95,3900.0,27.4459,27.4649,27.4459,27.4649,3900.0
2005-08-09 13:35:00,28.94,28.95,28.94,28.95,7200.0,27.4554,27.4649,27.4554,27.4649,7200.0
2005-08-09 13:40:00,28.95,28.96,28.95,28.95,3500.0,27.4649,27.4744,27.4649,27.4649,3500.0
2005-08-09 13:45:00,28.96,28.99,28.96,28.99,11700.0,27.4744,27.5029,27.4744,27.5029,11700.0
2005-08-09 13:50:00,28.99,29.0,28.98,29.0,3700.0,27.5029,27.5123,27.4934,27.5123,3700.0
2005-08-09 13:55:00,29.01,29.01,29.0,29.01,2700.0,27.5218,27.5218,27.5123,27.5218,2700.0
2005-08-09 14:00:00,29.0,29.01,28.98,28.98,6200.0,27.5123,27.5218,27.4934,27.4934,6200.0
2005-08-09 14:05:00,28.97,28.98,28.97,28.98,7600.0,27.4839,27.4934,27.4839,27.4934,7600.0
2005-08-09 14:10:00,28.99,28.99,28.97,28.98,5600.0,27.5029,27.5029,27.4839,27.4934,5600.0
2005-08-09 14:15:00,28.98,29.02,28.97,29.02,8000.0,27.4934,27.5313,27.4839,27.5313,8000.0
2005-08-09 14:20:00,29.02,29.03,28.99,29.0,9400.0,27.5313,27.5408,27.5029,27.5123,9400.0
2005-08-09 14:25:00,29.01,29.02,29.0,29.01,2100.0,27.5218,27.5313,27.5123,27.5218,2100.0
2005-08-09 14:30:00,29.02,29.05,29.01,29.03,13300.0,27.5313,27.5598,27.5218,27.5408,13300.0
2005-08-09 14:35:00,29.03,29.03,29.02,29.03,5800.0,27.5408,27.5408,27.5313,27.5408,5800.0
2005-08-09 14:40:00,29.04,29.04,28.97,28.99,18900.0,27.5503,27.5503,27.4839,27.5029,18900.0
2005-08-09 14:45:00,28.99,29.01,28.99,29.01,4400.0,27.5029,27.5218,27.5029,27.5218,4400.0
2005-08-09 14:50:00,29.01,29.01,28.97,28.99,16900.0,27.5218,27.5218,27.4839,27.5029,16900.0
2005-08-09 14:55:00,28.99,29.0,28.97,28.98,3100.0,27.5029,27.5123,27.4839,27.4934,3100.0
2005-08-09 15:00:00,28.96,28.99,28.96,28.99,17500.0,27.4744,27.5029,27.4744,27.5029,17500.0
2005-08-09 15:05:00,28.99,29.0,28.97,28.97,12700.0,27.5029,27.5123,27.4839,27.4839,12700.0
2005-08-09 15:10:00,28.97,28.99,28.93,28.93,9600.0,27.4839,27.5029,27.4459,27.4459,9600.0
2005-08-09 15:15:00,28.95,28.97,28.93,28.94,6700.0,27.4649,27.4839,27.4459,27.4554,6700.0
2005-08-09 15:20:00,28.94,29.0,28.94,29.0,21700.0,27.4554,27.5123,27.4554,27.5123,21700.0
2005-08-09 15:25:00,28.97,28.97,28.94,28.95,4400.0,27.4839,27.4839,27.4554,27.4649,4400.0
2005-08-09 15:30:00,28.94,28.97,28.93,28.96,6200.0,27.4554,27.4839,27.4459,27.4744,6200.0
2005-08-09 15:35:00,28.96,28.96,28.94,28.95,44000.0,27.4744,27.4744,27.4554,27.4649,44000.0
2005-08-09 15:40:00,28.95,28.95,28.88,28.88,4600.0,27.4649,27.4649,27.3985,27.3985,4600.0
2005-08-09 15:45:00,28.87,28.88,28.82,28.86,26000.0,27.389,27.3985,27.3416,27.3795,26000.0
2005-08-09 15:50:00,28.87,28.88,28.85,28.87,38700.0,27.389,27.3985,27.37,27.389,38700.0
2005-08-09 15:55:00,28.88,28.93,28.87,28.91,25300.0,27.3985,27.4459,27.389,27.427,25300.0
2005-08-10 09:30:00,29.05,29.22,29.05,29.22,16300.0,27.5598,27.7211,27.5598,27.7211,16300.0
2005-08-10 09:35:00,29.22,29.35,29.22,29.35,6400.0,27.7211,27.8444,27.7211,27.8444,6400.0
2005-08-10 09:40:00,29.37,29.48,29.3,29.31,14700.0,27.8634,27.9677,27.7969,27.8064,14700.0
2005-08-10 09:45:00,29.28,29.31,29.28,29.29,8400.0,27.778,27.8064,27.778,27.7875,8400.0
2005-08-10 09:50:00,29.25,29.37,29.25,29.28,18800.0,27.7495,27.8634,27.7495,27.778,18800.0
2005-08-10 09:55:00,29.29,29.29,29.21,29.27,7700.0,27.7875,27.7875,27.7116,27.7685,7700.0
2005-08-10 10:00:00,29.28,29.33,29.28,29.3,6400.0,27.778,27.8254,27.778,27.7969,6400.0
2005-08-10 10:05:00,29.31,29.39,29.31,29.36,14000.0,27.8064,27.8823,27.8064,27.8539,14000.0
2005-08-10 10:10:00,29.36,29.38,29.32,29.32,9700.0,27.8539,27.8728,27.8159,27.8159,9700.0
2005-08-10 10:15:00,29.33,29.35,29.3,29.31,5500.0,27.8254,27.8444,27.7969,27.8064,5500.0
2005-08-10 10:20:00,29.31,29.32,29.31,29.32,3900.0,27.8064,27.8159,27.8064,27.8159,3900.0
2005-08-10 10:25:00,29.33,29.35,29.3,29.3,7000.0,27.8254,27.8444,27.7969,27.7969,7000.0
2005-08-10 10:30:00,29.3,29.41,29.3,29.39,14600.0,27.7969,27.9013,27.7969,27.8823,14600.0
2005-08-10 10:35:00,29.38,29.38,29.36,29.36,6800.0,27.8728,27.8728,27.8539,27.8539,6800.0
2005-08-10 10:40:00,29.37,29.43,29.36,29.4,8200.0,27.8634,27.9203,27.8539,27.8918,8200.0
2005-08-10 10:45:00,29.37,29.38,29.31,29.37,12700.0,27.8634,27.8728,27.8064,27.8634,12700.0
2005-08-10 10:50:00,29.38,29.38,29.32,29.37,8800.0,27.8728,27.8728,27.8159,27.8634,8800.0
2005-08-10 10:55:00,29.37,29.38,29.32,29.33,5700.0,27.8634,27.8728,27.8159,27.8254,5700.0
2005-08-10 11:00:00,29.32,29.32,29.28,29.28,5300.0,27.8159,27.8159,27.778,27.778,5300.0
2005-08-10 11:05:00,29.27,29.27,29.19,29.2,8700.0,27.7685,27.7685,27.6926,27.7021,8700.0
2005-08-10 11:10:00,29.2,29.2,29.19,29.19,3400.0,27.7021,27.7021,27.6926,27.6926,3400.0
2005-08-10 11:15:00,29.19,29.21,29.19,29.21,9600.0,27.6926,27.7116,27.6926,27.7116,9600.0
2005-08-10 11:20:00,29.2,29.2,29.16,29.19,3700.0,27.7021,27.7021,27.6641,27.6926,3700.0
2005-08-10 11:25:00,29.2,29.21,29.19,29.21,2700.0,27.7021,27.7116,27.6926,27.7116,2700.0
2005-08-10 11:30:00,29.21,29.22,29.18,29.18,10700.0,27.7116,27.7211,27.6831,27.6831,10700.0
2005-08-10 11:35:00,29.18,29.19,29.15,29.15,5700.0,27.6831,27.6926,27.6546,27.6546,5700.0
2005-08-10 11:40:00,29.15,29.15,29.12,29.13,7200.0,27.6546,27.6546,27.6262,27.6357,7200.0
2005-08-10 11:45:00,29.13,29.13,29.08,29.1,4500.0,27.6357,27.6357,27.5882,27.6072,4500.0
2005-08-10 11:50:00,29.1,29.11,29.07,29.09,13800.0,27.6072,27.6167,27.5787,27.5977,13800.0
2005-08-10 11:55:00,29.09,29.26,29.09,29.16,17100.0,27.5977,27.759,27.5977,27.6641,17100.0
2005-08-10 12:00:00,29.16,29.19,29.16,29.19,4500.0,27.6641,27.6926,27.6641,27.6926,4500.0
2005-08-10 12:05:00,29.18,29.18,29.17,29.17,1200.0,27.6831,27.6831,27.6736,27.6736,1200.0
2005-08-10 12:10:00,29.17,29.19,29.16,29.18,4100.0,27.6736,27.6926,27.6641,27.6831,4100.0
2005-08-10 12:15:00,29.2,29.22,29.19,29.2,3800.0,27.7021,27.7211,27.6926,27.7021,3800.0
2005-08-10 12:20:00,29.2,29.21,29.17,29.2,4000.0,27.7021,27.7116,27.6736,27.7021,4000.0
2005-08-10 12:25:00,29.2,29.2,29.17,29.18,4700.0,27.7021,27.7021,27.6736,27.6831,4700.0
2005-08-10 12:30:00,29.18,29.18,29.13,29.13,6600.0,27.6831,27.6831,27.6357,27.6357,6600.0
2005-08-10 12:35:00,29.13,29.13,29.06,29.1,6700.0,27.6357,27.6357,27.5693,27.6072,6700.0
2005-08-10 12:40:00,29.1,29.11,29.06,29.06,4000.0,27.6072,27.6167,27.5693,27.5693,4000.0
2005-08-10 12:45:00,29.04,29.04,28.97,29.03,6000.0,27.5503,27.5503,27.4839,27.5408,6000.0
2005-08-10 12:50:00,29.03,29.05,29.02,29.05,3800.0,27.5408,27.5598,27.5313,27.5598,3800.0
2005-08-10 12:55:00,29.05,29.07,29.05,29.05,2700.0,27.5598,27.5787,27.5598,27.5598,2700.0
2005-08-10 13:00:00,29.06,29.09,29.05,29.05,7200.0,27.5693,27.5977,27.5598,27.5598,7200.0
2005-08-10 13:05:00,29.05,29.05,29.03,29.04,5600.0,27.5598,27.5598,27.5408,27.5503,5600.0
2005-08-10 13:10:00,29.04,29.04,29.02,29.02,1400.0,27.5503,27.5503,27.5313,27.5313,1400.0
2005-08-10 13:15:00,29.03,29.04,29.02,29.03,4500.0,27.5408,27.5503,27.5313,27.5408,4500.0
2005-08-10 13:20:00,29.01,29.02,28.97,28.99,5300.0,27.5218,27.5313,27.4839,27.5029,5300.0
2005-08-10 13:25:00,29.0,29.02,28.99,29.02,2700.0,27.5123,27.5313,27.5029,27.5313,2700.0
2005-08-10 13:30:00,29.02,29.03,29.01,29.03,2000.0,27.5313,27.5408,27.5218,27.5408,2000.0
2005-08-10 13:35:00,29.03,29.09,29.03,29.08,6100.0,27.5408,27.5977,27.5408,27.5882,6100.0
2005-08-10 13:40:00,29.09,29.09,28.99,29.01,6500.0,27.5977,27.5977,27.5029,27.5218,6500.0
2005-08-10 13:45:00,29.01,29.03,28.99,28.99,2400.0,27.5218,27.5408,27.5029,27.5029,2400.0
2005-08-10 13:50:00,28.99,29.0,28.96,28.98,7100.0,27.5029,27.5123,27.4744,27.4934,7100.0
2005-08-10 13:55:00,28.97,28.98,28.92,28.96,6600.0,27.4839,27.4934,27.4364,27.4744,6600.0
2005-08-10 14:00:00,28.96,29.0,28.96,28.98,7400.0,27.4744,27.5123,27.4744,27.4934,7400.0
2005-08-10 14:05:00,28.98,29.02,28.96,28.99,8500.0,27.4934,27.5313,27.4744,27.5029,8500.0
2005-08-10 14:10:00,28.98,29.04,28.95,29.03,11000.0,27.4934,27.5503,27.4649,27.5408,11000.0
2005-08-10 14:15:00,29.02,29.02,29.0,29.0,2600.0,27.5313,27.5313,27.5123,27.5123,2600.0
2005-08-10 14:20:00,29.0,29.01,29.0,29.0,5900.0,27.5123,27.5218,27.5123,27.5123,5900.0
2005-08-10 14:25:00,29.0,29.0,28.96,28.96,17300.0,27.5123,27.5123,27.4744,27.4744,17300.0
2005-08-10 14:30:00,28.96,28.97,28.92,28.93,5200.0,27.4744,27.4839,27.4364,27.4459,5200.0
2005-08-10 14:35:00,28.93,28.95,28.92,28.95,2000.0,27.4459,27.4649,27.4364,27.4649,2000.0
2005-08-10 14:40:00,28.94,28.95,28.92,28.95,8300.0,27.4554,27.4649,27.4364,27.4649,8300.0
2005-08-10 14:45:00,28.95,28.95,28.95,28.95,3900.0,27.4649,27.4649,27.4649,27.4649,3900.0
2005-08-10 14:50:00,28.95,28.95,28.93,28.95,6600.0,27.4649,27.4649,27.4459,27.4649,6600.0
2005-08-10 14:55:00,28.95,28.96,28.93,28.93,3000.0,27.4649,27.4744,27.4459,27.4459,3000.0
2005-08-10 15:00:00,28.94,28.94,28.9,28.9,3200.0,27.4554,27.4554,27.4175,27.4175,3200.0
2005-08-10 15:05:00,28.87,28.87,28.85,28.85,2400.0,27.389,27.389,27.37,27.37,2400.0
2005-08-10 15:10:00,28.85,28.88,28.81,28.82,3600.0,27.37,27.3985,27.3321,27.3416,3600.0
2005-08-10 15:15:00,28.82,28.82,28.77,28.8,4000.0,27.3416,27.3416,27.2941,27.3226,4000.0
2005-08-10 15:20:00,28.79,28.79,28.75,28.77,5900.0,27.3131,27.3131,27.2752,27.2941,5900.0
2005-08-10 15:25:00,28.78,28.8,28.77,28.78,6200.0,27.3036,27.3226,27.2941,27.3036,6200.0
2005-08-10 15:30:00,28.78,28.79,28.76,28.78,6800.0,27.3036,27.3131,27.2847,27.3036,6800.0
2005-08-10 15:35:00,28.79,28.84,28.78,28.82,12200.0,27.3131,27.3605,27.3036,27.3416,12200.0
2005-08-10 15:40:00,28.83,28.83,28.81,28.81,5000.0,27.3511,27.3511,27.3321,27.3321,5000.0
2005-08-10 15:45:00,28.82,28.85,28.81,28.85,8500.0,27.3416,27.37,27.3321,27.37,8500.0
2005-08-10 15:50:00,28.85,29.0,28.84,28.98,26900.0,27.37,27.5123,27.3605,27.4934,26900.0
2005-08-10 15:55:00,28.96,28.96,28.91,28.91,17300.0,27.4744,27.4744,27.427,27.427,17300.0
2005-08-11 09:30:00,28.97,28.97,28.94,28.95,6500.0,27.4839,27.4839,27.4554,27.4649,6500.0
2005-08-11 09:35:00,28.95,29.05,28.94,29.05,5800.0,27.4649,27.5598,27.4554,27.5598,5800.0
2005-08-11 09:40:00,29.1,29.15,29.1,29.13,3300.0,27.6072,27.6546,27.6072,27.6357,3300.0
2005-08-11 09:45:00,29.13,29.13,29.06,29.07,1700.0,27.6357,27.6357,27.5693,27.5787,1700.0
2005-08-11 09:50:00,29.06,29.08,29.06,29.08,1500.0,27.5693,27.5882,27.5693,27.5882,1500.0
2005-08-11 09:55:00,29.06,29.06,29.05,29.06,1800.0,27.5693,27.5693,27.5598,27.5693,1800.0
2005-08-11 10:00:00,29.05,29.08,29.05,29.07,1000.0,27.5598,27.5882,27.5598,27.5787,1000.0
2005-08-11 10:05:00,29.07,29.1,29.06,29.06,4200.0,27.5787,27.6072,27.5693,27.5693,4200.0
2005-08-11 10:10:00,29.07,29.12,29.06,29.1,7200.0,27.5787,27.6262,27.5693,27.6072,7200.0
2005-08-11 10:15:00,29.1,29.11,29.09,29.1,3400.0,27.6072,27.6167,27.5977,27.6072,3400.0
2005-08-11 10:20:00,29.07,29.1,29.07,29.07,12800.0,27.5787,27.6072,27.5787,27.5787,12800.0
2005-08-11 10:25:00,29.08,29.1,29.07,29.09,6700.0,27.5882,27.6072,27.5787,27.5977,6700.0
2005-08-11 10:30:00,29.1,29.1,29.05,29.07,7000.0,27.6072,27.6072,27.5598,27.5787,7000.0
2005-08-11 10:35:00,29.08,29.08,29.05,29.06,3100.0,27.5882,27.5882,27.5598,27.5693,3100.0
2005-08-11 10:40:00,29.07,29.07,29.03,29.06,4300.0,27.5787,27.5787,27.5408,27.5693,4300.0
2005-08-11 10:45:00,29.06,29.07,29.06,29.06,2800.0,27.5693,27.5787,27.5693,27.5693,2800.0
2005-08-11 10:50:00,29.07,29.08,29.07,29.08,900.0,27.5787,27.5882,27.5787,27.5882,900.0
2005-08-11 10:55:00,29.08,29.08,29.06,29.06,2200.0,27.5882,27.5882,27.5693,27.5693,2200.0
2005-08-11 11:00:00,29.07,29.19,29.07,29.19,13000.0,27.5787,27.6926,27.5787,27.6926,13000.0
2005-08-11 11:05:00,29.19,29.2,29.17,29.19,7500.0,27.6926,27.7021,27.6736,27.6926,7500.0
2005-08-11 11:10:00,29.2,29.2,29.14,29.14,3700.0,27.7021,27.7021,27.6452,27.6452,3700.0
2005-08-11 11:15:00,29.14,29.14,29.07,29.07,4600.0,27.6452,27.6452,27.5787,27.5787,4600.0
2005-08-11 11:20:00,29.08,29.09,29.04,29.04,3800.0,27.5882,27.5977,27.5503,27.5503,3800.0
2005-08-11 11:25:00,29.04,29.07,29.02,29.05,3100.0,27.5503,27.5787,27.5313,27.5598,3100.0
2005-08-11 11:30:00,29.06,29.06,29.04,29.04,3600.0,27.5693,27.5693,27.5503,27.5503,3600.0
2005-08-11 11:35:00,29.04,29.04,29.0,29.0,7200.0,27.5503,27.5503,27.5123,27.5123,7200.0
2005-08-11 11:40:00,29.01,29.06,29.01,29.06,6600.0,27.5218,27.5693,27.5218,27.5693,6600.0
2005-08-11 11:45:00,29.08,29.16,29.08,29.16,6400.0,27.5882,27.6641,27.5882,27.6641,6400.0
2005-08-11 11:50:00,29.16,29.16,29.14,29.14,800.0,27.6641,27.6641,27.6452,27.6452,800.0
2005-08-11 11:55:00,29.14,29.16,29.14,29.15,2100.0,27.6452,27.6641,27.6452,27.6546,2100.0
2005-08-11 12:00:00,29.11,29.11,29.09,29.1,4600.0,27.6167,27.6167,27.5977,27.6072,4600.0
2005-08-11 12:05:00,29.11,29.11,29.1,29.1,600.0,27.6167,27.6167,27.6072,27.6072,600.0
2005-08-11 12:10:00,29.1,29.11,29.1,29.11,3200.0,27.6072,27.6167,27.6072,27.6167,3200.0
2005-08-11 12:15:00,29.1,29.11,29.05,29.06,5700.0,27.6072,27.6167,27.5598,27.5693,5700.0
2005-08-11 12:20:00,29.05,29.07,29.03,29.05,2600.0,27.5598,27.5787,27.5408,27.5598,2600.0
2005-08-11 12:25:00,29.05,29.06,29.03,29.03,800.0,27.5598,27.5693,27.5408,27.5408,800.0
2005-08-11 12:30:00,29.03,29.05,29.03,29.04,1900.0,27.5408,27.5598,27.5408,27.5503,1900.0
2005-08-11 12:35:00,29.04,29.06,29.04,29.06,1100.0,27.5503,27.5693,27.5503,27.5693,1100.0
2005-08-11 12:40:00,29.07,29.08,29.04,29.04,3100.0,27.5787,27.5882,27.5503,27.5503,3100.0
2005-08-11 12:45:00,29.05,29.08,29.04,29.08,1000.0,27.5598,27.5882,27.5503,27.5882,1000.0
2005-08-11 12:50:00,29.08,29.12,29.07,29.07,4500.0,27.5882,27.6262,27.5787,27.5787,4500.0
2005-08-11 12:55:00,29.09,29.11,29.07,29.11,2500.0,27.5977,27.6167,27.5787,27.6167,2500.0
2005-08-11 13:00:00,29.12,29.14,29.1,29.12,2700.0,27.6262,27.6452,27.6072,27.6262,2700.0
2005-08-11 13:05:00,29.12,29.14,29.11,29.14,2900.0,27.6262,27.6452,27.6167,27.6452,2900.0
2005-08-11 13:10:00,29.15,29.15,29.11,29.11,3500.0,27.6546,27.6546,27.6167,27.6167,3500.0
2005-08-11 13:15:00,29.11,29.14,29.09,29.09,5700.0,27.6167,27.6452,27.5977,27.5977,5700.0
2005-08-11 13:20:00,29.09,29.11,29.09,29.11,1000.0,27.5977,27.6167,27.5977,27.6167,1000.0
2005-08-11 13:25:00,29.09,29.1,29.08,29.1,3500.0,27.5977,27.6072,27.5882,27.6072,3500.0
2005-08-11 13:30:00,29.1,29.1,29.07,29.07,1000.0,27.6072,27.6072,27.5787,27.5787,1000.0
2005-08-11 13:35:00,29.05,29.08,29.05,29.08,1900.0,27.5598,27.5882,27.5598,27.5882,1900.0
2005-08-11 13:40:00,29.05,29.07,28.99,29.0,8100.0,27.5598,27.5787,27.5029,27.5123,8100.0
2005-08-11 13:45:00,29.0,29.03,28.99,29.03,3100.0,27.5123,27.5408,27.5029,27.5408,3100.0
2005-08-11 13:50:00,29.03,29.04,29.02,29.03,2600.0,27.5408,27.5503,27.5313,27.5408,2600.0
2005-08-11 13:55:00,29.03,29.03,29.01,29.01,600.0,27.5408,27.5408,27.5218,27.5218,600.0
2005-08-11 14:00:00,29.01,29.02,29.01,29.01,1000.0,27.5218,27.5313,27.5218,27.5218,1000.0
2005-08-11 14:05:00,29.02,29.03,29.02,29.02,1700.0,27.5313,27.5408,27.5313,27.5313,1700.0
2005-08-11 14:10:00,29.02,29.02,28.96,28.97,4600.0,27.5313,27.5313,27.4744,27.4839,4600.0
2005-08-11 14:15:00,28.98,28.98,28.94,28.95,1000.0,27.4934,27.4934,27.4554,27.4649,1000.0
2005-08-11 14:20:00,28.96,28.96,28.94,28.94,1300.0,27.4744,27.4744,27.4554,27.4554,1300.0
2005-08-11 14:25:00,28.95,28.97,28.94,28.97,2500.0,27.4649,27.4839,27.4554,27.4839,2500.0
2005-08-11 14:30:00,28.99,29.0,28.99,28.99,1800.0,27.5029,27.5123,27.5029,27.5029,1800.0
2005-08-11 14:35:00,28.99,29.0,28.98,28.99,1400.0,27.5029,27.5123,27.4934,27.5029,1400.0
2005-08-11 14:40:00,28.97,28.98,28.97,28.98,1500.0,27.4839,27.4934,27.4839,27.4934,1500.0
2005-08-11 14:45:00,28.98,28.98,28.96,28.96,1900.0,27.4934,27.4934,27.4744,27.4744,1900.0
2005-08-11 14:50:00,28.97,28.97,28.96,28.96,4000.0,27.4839,27.4839,27.4744,27.4744,4000.0
2005-08-11 14:55:00,28.96,28.96,28.95,28.95,1600.0,27.4744,27.4744,27.4649,27.4649,1600.0
2005-08-11 15:00:00,28.95,28.97,28.95,28.96,2300.0,27.4649,27.4839,27.4649,27.4744,2300.0
2005-08-11 15:05:00,28.97,28.97,28.94,28.96,5600.0,27.4839,27.4839,27.4554,27.4744,5600.0
2005-08-11 15:10:00,28.96,29.08,28.94,29.08,11300.0,27.4744,27.5882,27.4554,27.5882,11300.0
2005-08-11 15:15:00,29.06,29.09,29.06,29.08,6500.0,27.5693,27.5977,27.5693,27.5882,6500.0
2005-08-11 15:20:00,29.08,29.08,29.06,29.06,3300.0,27.5882,27.5882,27.5693,27.5693,3300.0
2005-08-11 15:25:00,29.06,29.09,29.05,29.09,2000.0,27.5693,27.5977,27.5598,27.5977,2000.0
2005-08-11 15:30:00,29.09,29.11,29.06,29.07,2200.0,27.5977,27.6167,27.5693,27.5787,2200.0
2005-08-11 15:35:00,29.08,29.11,29.06,29.09,3200.0,27.5882,27.6167,27.5693,27.5977,3200.0
2005-08-11 15:40:00,29.1,29.11,29.09,29.09,4200.0,27.6072,27.6167,27.5977,27.5977,4200.0
2005-08-11 15:45:00,29.1,29.11,29.02,29.1,27800.0,27.6072,27.6167,27.5313,27.6072,27800.0
2005-08-11 15:50:00,29.1,29.11,29.09,29.09,3600.0,27.6072,27.6167,27.5977,27.5977,3600.0
2005-08-11 15:55:00,29.09,29.11,29.09,29.1,9200.0,27.5977,27.6167,27.5977,27.6072,9200.0
2005-08-12 09:30:00,29.08,29.11,29.07,29.07,6300.0,27.5882,27.6167,27.5787,27.5787,6300.0
2005-08-12 09:35:00,29.06,29.06,29.0,29.03,2200.0,27.5693,27.5693,27.5123,27.5408,2200.0
2005-08-12 09:40:00,29.01,29.15,28.99,29.15,2100.0,27.5218,27.6546,27.5029,27.6546,2100.0
2005-08-12 09:45:00,29.09,29.11,29.05,29.05,3200.0,27.5977,27.6167,27.5598,27.5598,3200.0
2005-08-12 09:50:00,29.05,29.06,28.96,29.03,2800.0,27.5598,27.5693,27.4744,27.5408,2800.0
2005-08-12 09:55:00,29.08,29.19,29.03,29.09,6100.0,27.5882,27.6926,27.5408,27.5977,6100.0
2005-08-12 10:00:00,29.11,29.11,29.09,29.1,6000.0,27.6167,27.6167,27.5977,27.6072,6000.0
2005-08-12 10:05:00,29.1,29.1,29.03,29.03,14900.0,27.6072,27.6072,27.5408,27.5408,14900.0
2005-08-12 10:10:00,29.01,29.02,29.0,29.0,6700.0,27.5218,27.5313,27.5123,27.5123,6700.0
2005-08-12 10:15:00,28.99,28.99,28.96,28.98,3300.0,27.5029,27.5029,27.4744,27.4934,3300.0
2005-08-12 10:20:00,28.98,28.98,28.92,28.93,3400.0,27.4934,27.4934,27.4364,27.4459,3400.0
2005-08-12 10:25:00,28.92,28.95,28.92,28.93,3800.0,27.4364,27.4649,27.4364,27.4459,3800.0
2005-08-12 10:30:00,28.93,28.93,28.84,28.88,12000.0,27.4459,27.4459,27.3605,27.3985,12000.0
2005-08-12 10:35:00,28.87,28.87,28.81,28.85,6600.0,27.389,27.389,27.3321,27.37,6600.0
2005-08-12 10:40:00,28.85,28.85,28.78,28.81,12600.0,27.37,27.37,27.3036,27.3321,12600.0
2005-08-12 10:45:00,28.82,28.87,28.81,28.82,19200.0,27.3416,27.389,27.3321,27.3416,19200.0
2005-08-12 10:50:00,28.82,28.82,28.79,28.8,3400.0,27.3416,27.3416,27.3131,27.3226,3400.0
2005-08-12 10:55:00,28.82,28.82,28.78,28.78,9400.0,27.3416,27.3416,27.3036,27.3036,9400.0
2005-08-12 11:00:00,28.78,28.8,28.78,28.79,34000.0,27.3036,27.3226,27.3036,27.3131,34000.0
2005-08-12 11:05:00,28.8,28.8,28.76,28.78,2400.0,27.3226,27.3226,27.2847,27.3036,2400.0
2005-08-12 11:10:00,28.76,28.77,28.76,28.76,3000.0,27.2847,27.2941,27.2847,27.2847,3000.0
2005-08-12 11:15:00,28.75,28.78,28.74,28.76,3400.0,27.2752,27.3036,27.2657,27.2847,3400.0
2005-08-12 11:20:00,28.77,28.8,28.74,28.77,8100.0,27.2941,27.3226,27.2657,27.2941,8100.0
2005-08-12 11:25:00,28.75,28.79,28.73,28.79,3100.0,27.2752,27.3131,27.2562,27.3131,3100.0
2005-08-12 11:30:00,28.78,28.79,28.76,28.76,7400.0,27.3036,27.3131,27.2847,27.2847,7400.0
2005-08-12 11:35:00,28.76,28.79,28.76,28.77,4300.0,27.2847,27.3131,27.2847,27.2941,4300.0
2005-08-12 11:40:00,28.78,28.78,28.74,28.74,3700.0,27.3036,27.3036,27.2657,27.2657,3700.0
2005-08-12 11:45:00,28.74,28.74,28.73,28.74,2500.0,27.2657,27.2657,27.2562,27.2657,2500.0
2005-08-12 11:50:00,28.74,28.74,28.72,28.74,3100.0,27.2657,27.2657,27.2467,27.2657,3100.0
2005-08-12 11:55:00,28.72,28.73,28.69,28.72,5000.0,27.2467,27.2562,27.2182,27.2467,5000.0
2005-08-12 12:00:00,28.7,28.74,28.63,28.63,12600.0,27.2277,27.2657,27.1613,27.1613,12600.0
2005-08-12 12:05:00,28.66,28.66,28.58,28.6,14100.0,27.1898,27.1898,27.1139,27.1329,14100.0
2005-08-12 12:10:00,28.6,28.64,28.56,28.64,8300.0,27.1329,27.1708,27.0949,27.1708,8300.0
2005-08-12 12:15:00,28.64,28.67,28.61,28.62,9000.0,27.1708,27.1993,27.1423,27.1518,9000.0
2005-08-12 12:20:00,28.61,28.61,28.45,28.49,34200.0,27.1423,27.1423,26.9906,27.0285,34200.0
2005-08-12 12:25:00,28.49,28.55,28.48,28.54,10800.0,27.0285,27.0854,27.019,27.0759,10800.0
2005-08-12 12:30:00,28.54,28.58,28.53,28.58,5800.0,27.0759,27.1139,27.0664,27.1139,5800.0
2005-08-12 12:35:00,28.57,28.57,28.54,28.54,4500.0,27.1044,27.1044,27.0759,27.0759,4500.0
2005-08-12 12:40:00,28.54,28.56,28.5,28.54,5600.0,27.0759,27.0949,27.038,27.0759,5600.0
2005-08-12 12:45:00,28.55,28.58,28.54,28.55,4100.0,27.0854,27.1139,27.0759,27.0854,4100.0
2005-08-12 12:50:00,28.55,28.55,28.49,28.53,5000.0,27.0854,27.0854,27.0285,27.0664,5000.0
2005-08-12 12:55:00,28.53,28.56,28.53,28.56,2800.0,27.0664,27.0949,27.0664,27.0949,2800.0
2005-08-12 13:00:00,28.57,28.57,28.52,28.55,3400.0,27.1044,27.1044,27.057,27.0854,3400.0
2005-08-12 13:05:00,28.57,28.57,28.52,28.53,7900.0,27.1044,27.1044,27.057,27.0664,7900.0
2005-08-12 13:10:00,28.54,28.59,28.53,28.59,6900.0,27.0759,27.1234,27.0664,27.1234,6900.0
2005-08-12 13:15:00,28.6,28.62,28.6,28.62,2200.0,27.1329,27.1518,27.1329,27.1518,2200.0
2005-08-12 13:20:00,28.63,28.65,28.58,28.58,5700.0,27.1613,27.1803,27.1139,27.1139,5700.0
2005-08-12 13:25:00,28.58,28.59,28.58,28.59,4300.0,27.1139,27.1234,27.1139,27.1234,4300.0
2005-08-12 13:30:00,28.58,28.58,28.57,28.57,1100.0,27.1139,27.1139,27.1044,27.1044,1100.0
2005-08-12 13:35:00,28.58,28.59,28.54,28.59,3100.0,27.1139,27.1234,27.0759,27.1234,3100.0
2005-08-12 13:40:00,28.58,28.59,28.57,28.57,3900.0,27.1139,27.1234,27.1044,27.1044,3900.0
2005-08-12 13:45:00,28.58,28.59,28.57,28.58,5000.0,27.1139,27.1234,27.1044,27.1139,5000.0
2005-08-12 13:50:00,28.57,28.58,28.57,28.57,1800.0,27.1044,27.1139,27.1044,27.1044,1800.0
2005-08-12 13:55:00,28.58,28.58,28.55,28.58,6500.0,27.1139,27.1139,27.0854,27.1139,6500.0
2005-08-12 14:00:00,28.58,28.59,28.58,28.59,3600.0,27.1139,27.1234,27.1139,27.1234,3600.0
2005-08-12 14:05:00,28.59,28.59,28.58,28.58,8300.0,27.1234,27.1234,27.1139,27.1139,8300.0
2005-08-12 14:10:00,28.58,28.59,28.56,28.58,2900.0,27.1139,27.1234,27.0949,27.1139,2900.0
2005-08-12 14:15:00,28.57,28.62,28.57,28.61,12700.0,27.1044,27.1518,27.1044,27.1423,12700.0
2005-08-12 14:20:00,28.5,28.68,28.5,28.67,44500.0,27.038,27.2088,27.038,27.1993,44500.0
2005-08-12 14:25:00,28.68,28.74,28.68,28.74,3200.0,27.2088,27.2657,27.2088,27.2657,3200.0
2005-08-12 14:30:00,28.74,28.74,28.74,28.74,1300.0,27.2657,27.2657,27.2657,27.2657,1300.0
2005-08-12 14:35:00,28.74,28.82,28.74,28.82,2600.0,27.2657,27.3416,27.2657,27.3416,2600.0
2005-08-12 14:40:00,28.81,28.81,28.76,28.8,2600.0,27.3321,27.3321,27.2847,27.3226,2600.0
2005-08-12 14:45:00,28.79,28.82,28.79,28.82,3100.0,27.3131,27.3416,27.3131,27.3416,3100.0
2005-08-12 14:50:00,28.81,28.83,28.8,28.82,2400.0,27.3321,27.3511,27.3226,27.3416,2400.0
2005-08-12 14:55:00,28.8,28.85,28.8,28.82,3800.0,27.3226,27.37,27.3226,27.3416,3800.0
2005-08-12 15:00:00,28.83,28.84,28.82,28.82,4700.0,27.3511,27.3605,27.3416,27.3416,4700.0
2005-08-12 15:05:00,28.82,28.83,28.81,28.83,1800.0,27.3416,27.3511,27.3321,27.3511,1800.0
2005-08-12 15:10:00,28.83,28.84,28.82,28.84,3400.0,27.3511,27.3605,27.3416,27.3605,3400.0
2005-08-12 15:15:00,28.86,28.88,28.85,28.87,2500.0,27.3795,27.3985,27.37,27.389,2500.0
2005-08-12 15:20:00,28.87,28.96,28.87,28.9,6400.0,27.389,27.4744,27.389,27.4175,6400.0
2005-08-12 15:25:00,28.91,28.97,28.89,28.91,3300.0,27.427,27.4839,27.408,27.427,3300.0
2005-08-12 15:30:00,28.96,29.0,28.96,28.96,5900.0,27.4744,27.5123,27.4744,27.4744,5900.0
2005-08-12 15:35:00,28.97,28.98,28.92,28.96,4800.0,27.4839,27.4934,27.4364,27.4744,4800.0
2005-08-12 15:40:00,28.95,28.95,28.9,28.9,2200.0,27.4649,27.4649,27.4175,27.4175,2200.0
2005-08-12 15:45:00,28.89,28.89,28.83,28.84,8100.0,27.408,27.408,27.3511,27.3605,8100.0
2005-08-12 15:50:00,28.84,28.84,28.78,28.81,12000.0,27.3605,27.3605,27.3036,27.3321,12000.0
2005-08-12 15:55:00,28.82,28.83,28.8,28.82,13200.0,27.3416,27.3511,27.3226,27.3416,13200.0
2005-08-15 09:30:00,28.85,28.88,28.85,28.88,9000.0,27.37,27.3985,27.37,27.3985,9000.0
2005-08-15 09:35:00,28.9,29.0,28.88,28.88,2600.0,27.4175,27.5123,27.3985,27.3985,2600.0
2005-08-15 09:40:00,28.95,28.95,28.76,28.81,7700.0,27.4649,27.4649,27.2847,27.3321,7700.0
2005-08-15 09:45:00,28.81,28.95,28.81,28.92,3200.0,27.3321,27.4649,27.3321,27.4364,3200.0
2005-08-15 09:50:00,28.88,28.89,28.85,28.88,3900.0,27.3985,27.408,27.37,27.3985,3900.0
2005-08-15 09:55:00,28.9,28.93,28.9,28.91,3500.0,27.4175,27.4459,27.4175,27.427,3500.0
2005-08-15 10:00:00,28.87,28.98,28.87,28.94,8200.0,27.389,27.4934,27.389,27.4554,8200.0
2005-08-15 10:05:00,28.94,28.94,28.92,28.92,5800.0,27.4554,27.4554,27.4364,27.4364,5800.0
2005-08-15 10:10:00,28.91,28.91,28.85,28.87,4000.0,27.427,27.427,27.37,27.389,4000.0
2005-08-15 10:15:00,28.87,28.87,28.81,28.85,29400.0,27.389,27.389,27.3321,27.37,29400.0
2005-08-15 10:20:00,28.85,28.85,28.75,28.77,27000.0,27.37,27.37,27.2752,27.2941,27000.0
2005-08-15 10:25:00,28.77,28.84,28.77,28.83,7800.0,27.2941,27.3605,27.2941,27.3511,7800.0
2005-08-15 10:30:00,28.84,28.85,28.84,28.85,2400.0,27.3605,27.37,27.3605,27.37,2400.0
2005-08-15 10:35:00,28.85,28.85,28.84,28.84,5000.0,27.37,27.37,27.3605,27.3605,5000.0
2005-08-15 10:40:00,28.85,28.85,28.84,28.84,1200.0,27.37,27.37,27.3605,27.3605,1200.0
2005-08-15 10:45:00,28.85,28.85,28.84,28.84,2700.0,27.37,27.37,27.3605,27.3605,2700.0
2005-08-15 10:50:00,28.84,28.85,28.83,28.83,1900.0,27.3605,27.37,27.3511,27.3511,1900.0
2005-08-15 10:55:00,28.81,28.84,28.81,28.84,4100.0,27.3321,27.3605,27.3321,27.3605,4100.0
2005-08-15 11:00:00,28.84,28.85,28.84,28.85,13000.0,27.3605,27.37,27.3605,27.37,13000.0
2005-08-15 11:05:00,28.85,28.85,28.83,28.84,3500.0,27.37,27.37,27.3511,27.3605,3500.0
2005-08-15 11:10:00,28.83,28.84,28.83,28.84,2300.0,27.3511,27.3605,27.3511,27.3605,2300.0
2005-08-15 11:15:00,28.84,28.84,28.81,28.81,2000.0,27.3605,27.3605,27.3321,27.3321,2000.0
2005-08-15 11:20:00,28.82,28.82,28.82,28.82,1200.0,27.3416,27.3416,27.3416,27.3416,1200.0
2005-08-15 11:25:00,28.82,28.82,28.81,28.81,2600.0,27.3416,27.3416,27.3321,27.3321,2600.0
2005-08-15 11:30:00,28.79,28.8,28.77,28.78,4700.0,27.3131,27.3226,27.2941,27.3036,4700.0
2005-08-15 11:35:00,28.78,28.78,28.76,28.77,4200.0,27.3036,27.3036,27.2847,27.2941,4200.0
2005-08-15 11:40:00,28.78,28.78,28.77,28.77,1800.0,27.3036,27.3036,27.2941,27.2941,1800.0
2005-08-15 11:45:00,28.77,28.8,28.77,28.8,2900.0,27.2941,27.3226,27.2941,27.3226,2900.0
2005-08-15 11:50:00,28.81,28.82,28.8,28.8,800.0,27.3321,27.3416,27.3226,27.3226,800.0
2005-08-15 11:55:00,28.81,28.82,28.81,28.81,1400.0,27.3321,27.3416,27.3321,27.3321,1400.0
2005-08-15 12:00:00,28.81,28.82,28.8,28.8,4900.0,27.3321,27.3416,27.3226,27.3226,4900.0
2005-08-15 12:05:00,28.79,28.81,28.78,28.81,2700.0,27.3131,27.3321,27.3036,27.3321,2700.0
2005-08-15 12:10:00,28.82,28.84,28.8,28.8,7400.0,27.3416,27.3605,27.3226,27.3226,7400.0
2005-08-15 12:15:00,28.84,28.94,28.83,28.92,5700.0,27.3605,27.4554,27.3511,27.4364,5700.0
2005-08-15 12:20:00,28.91,28.96,28.91,28.96,2300.0,27.427,27.4744,27.427,27.4744,2300.0
2005-08-15 12:25:00,28.96,28.98,28.96,28.98,500.0,27.4744,27.4934,27.4744,27.4934,500.0
2005-08-15 12:30:00,28.98,29.02,28.98,29.0,2200.0,27.4934,27.5313,27.4934,27.5123,2200.0
2005-08-15 12:35:00,28.99,29.0,28.99,29.0,5100.0,27.5029,27.5123,27.5029,27.5123,5100.0
2005-08-15 12:40:00,29.0,29.0,28.98,29.0,800.0,27.5123,27.5123,27.4934,27.5123,800.0
2005-08-15 12:45:00,28.98,28.99,28.97,28.99,3500.0,27.4934,27.5029,27.4839,27.5029,3500.0
2005-08-15 12:50:00,28.96,28.96,28.94,28.94,1600.0,27.4744,27.4744,27.4554,27.4554,1600.0
2005-08-15 12:55:00,28.91,28.93,28.91,28.93,1600.0,27.427,27.4459,27.427,27.4459,1600.0
2005-08-15 13:00:00,28.93,28.95,28.93,28.95,2800.0,27.4459,27.4649,27.4459,27.4649,2800.0
2005-08-15 13:05:00,28.96,28.96,28.95,28.95,900.0,27.4744,27.4744,27.4649,27.4649,900.0
2005-08-15 13:10:00,28.96,28.96,28.95,28.95,200.0,27.4744,27.4744,27.4649,27.4649,200.0
2005-08-15 13:15:00,28.96,29.01,28.96,28.99,2900.0,27.4744,27.5218,27.4744,27.5029,2900.0
2005-08-15 13:20:00,28.99,29.07,28.99,29.07,2300.0,27.5029,27.5787,27.5029,27.5787,2300.0
2005-08-15 13:25:00,29.06,29.07,29.05,29.05,5700.0,27.5693,27.5787,27.5598,27.5598,5700.0
2005-08-15 13:30:00,29.04,29.05,29.0,29.02,2800.0,27.5503,27.5598,27.5123,27.5313,2800.0
2005-08-15 13:35:00,29.02,29.02,29.0,29.02,1600.0,27.5313,27.5313,27.5123,27.5313,1600.0
2005-08-15 13:40:00,29.03,29.05,29.02,29.05,3400.0,27.5408,27.5598,27.5313,27.5598,3400.0
2005-08-15 13:45:00,29.05,29.08,29.01,29.03,7400.0,27.5598,27.5882,27.5218,27.5408,7400.0
2005-08-15 13:50:00,29.03,29.03,29.01,29.01,1400.0,27.5408,27.5408,27.5218,27.5218,1400.0
2005-08-15 13:55:00,29.02,29.02,29.0,29.01,900.0,27.5313,27.5313,27.5123,27.5218,900.0
2005-08-15 14:00:00,29.01,29.01,28.99,29.0,700.0,27.5218,27.5218,27.5029,27.5123,700.0
2005-08-15 14:05:00,29.0,29.0,28.97,28.98,1100.0,27.5123,27.5123,27.4839,27.4934,1100.0
2005-08-15 14:10:00,28.98,28.99,28.96,28.97,1800.0,27.4934,27.5029,27.4744,27.4839,1800.0
2005-08-15 14:15:00,28.98,28.99,28.98,28.98,3500.0,27.4934,27.5029,27.4934,27.4934,3500.0
2005-08-15 14:20:00,28.99,29.0,28.98,28.99,1400.0,27.5029,27.5123,27.4934,27.5029,1400.0
2005-08-15 14:25:00,28.99,29.0,28.97,28.97,3800.0,27.5029,27.5123,27.4839,27.4839,3800.0
2005-08-15 14:30:00,28.98,29.0,28.98,28.99,3400.0,27.4934,27.5123,27.4934,27.5029,3400.0
2005-08-15 14:35:00,29.0,29.02,29.0,29.02,3400.0,27.5123,27.5313,27.5123,27.5313,3400.0
2005-08-15 14:40:00,29.03,29.03,29.02,29.03,1500.0,27.5408,27.5408,27.5313,27.5408,1500.0
2005-08-15 14:45:00,29.03,29.03,28.92,28.94,15000.0,27.5408,27.5408,27.4364,27.4554,15000.0
2005-08-15 14:50:00,28.94,29.0,28.93,28.98,11900.0,27.4554,27.5123,27.4459,27.4934,11900.0
2005-08-15 14:55:00,28.99,28.99,28.97,28.97,4800.0,27.5029,27.5029,27.4839,27.4839,4800.0
2005-08-15 15:00:00,28.96,28.96,28.91,28.93,12600.0,27.4744,27.4744,27.427,27.4459,12600.0
2005-08-15 15:05:00,28.93,28.94,28.93,28.94,6500.0,27.4459,27.4554,27.4459,27.4554,6500.0
2005-08-15 15:10:00,28.94,28.94,28.92,28.94,4200.0,27.4554,27.4554,27.4364,27.4554,4200.0
2005-08-15 15:15:00,28.94,28.97,28.94,28.97,1500.0,27.4554,27.4839,27.4554,27.4839,1500.0
2005-08-15 15:20:00,28.97,28.98,28.97,28.97,1300.0,27.4839,27.4934,27.4839,27.4839,1300.0
2005-08-15 15:25:00,28.98,28.99,28.93,28.94,6500.0,27.4934,27.5029,27.4459,27.4554,6500.0
2005-08-15 15:30:00,28.95,28.95,28.93,28.93,1300.0,27.4649,27.4649,27.4459,27.4459,1300.0
2005-08-15 15:35:00,28.93,28.93,28.91,28.92,2000.0,27.4459,27.4459,27.427,27.4364,2000.0
2005-08-15 15:40:00,28.93,28.94,28.93,28.94,2800.0,27.4459,27.4554,27.4459,27.4554,2800.0
2005-08-15 15:45:00,28.94,28.98,28.94,28.96,4100.0,27.4554,27.4934,27.4554,27.4744,4100.0
2005-08-15 15:50:00,28.95,28.98,28.95,28.98,7200.0,27.4649,27.4934,27.4649,27.4934,7200.0
2005-08-15 15:55:00,28.98,28.98,28.94,28.96,4300.0,27.4934,27.4934,27.4554,27.4744,4300.0
2005-08-16 09:30:00,28.97,29.0,28.97,29.0,4400.0,27.4839,27.5123,27.4839,27.5123,4400.0
2005-08-16 09:35:00,29.0,29.01,28.85,28.85,3000.0,27.5123,27.5218,27.37,27.37,3000.0
2005-08-16 09:40:00,28.86,28.92,28.83,28.92,4400.0,27.3795,27.4364,27.3511,27.4364,4400.0
2005-08-16 09:45:00,28.86,28.86,28.85,28.85,3300.0,27.3795,27.3795,27.37,27.37,3300.0
2005-08-16 09:50:00,28.86,28.93,28.83,28.83,3900.0,27.3795,27.4459,27.3511,27.3511,3900.0
2005-08-16 09:55:00,28.81,28.82,28.78,28.79,10400.0,27.3321,27.3416,27.3036,27.3131,10400.0
2005-08-16 10:00:00,28.78,28.79,28.73,28.75,7100.0,27.3036,27.3131,27.2562,27.2752,7100.0
2005-08-16 10:05:00,28.76,28.76,28.72,28.73,7900.0,27.2847,27.2847,27.2467,27.2562,7900.0
2005-08-16 10:10:00,28.74,28.74,28.67,28.68,8500.0,27.2657,27.2657,27.1993,27.2088,8500.0
2005-08-16 10:15:00,28.67,28.68,28.65,28.67,5300.0,27.1993,27.2088,27.1803,27.1993,5300.0
2005-08-16 10:20:00,28.66,28.67,28.65,28.66,6800.0,27.1898,27.1993,27.1803,27.1898,6800.0
2005-08-16 10:25:00,28.65,28.7,28.65,28.66,4600.0,27.1803,27.2277,27.1803,27.1898,4600.0
2005-08-16 10:30:00,28.65,28.66,28.65,28.65,3400.0,27.1803,27.1898,27.1803,27.1803,3400.0
2005-08-16 10:35:00,28.65,28.66,28.61,28.63,3700.0,27.1803,27.1898,27.1423,27.1613,3700.0
2005-08-16 10:40:00,28.63,28.64,28.62,28.62,3100.0,27.1613,27.1708,27.1518,27.1518,3100.0
2005-08-16 10:45:00,28.62,28.64,28.6,28.62,4000.0,27.1518,27.1708,27.1329,27.1518,4000.0
2005-08-16 10:50:00,28.63,28.63,28.59,28.6,3800.0,27.1613,27.1613,27.1234,27.1329,3800.0
2005-08-16 10:55:00,28.6,28.6,28.53,28.57,6700.0,27.1329,27.1329,27.0664,27.1044,6700.0
2005-08-16 11:00:00,28.57,28.58,28.55,28.57,8000.0,27.1044,27.1139,27.0854,27.1044,8000.0
2005-08-16 11:05:00,28.58,28.6,28.54,28.6,6000.0,27.1139,27.1329,27.0759,27.1329,6000.0
2005-08-16 11:10:00,28.6,28.61,28.59,28.61,2000.0,27.1329,27.1423,27.1234,27.1423,2000.0
2005-08-16 11:15:00,28.6,28.66,28.59,28.66,4500.0,27.1329,27.1898,27.1234,27.1898,4500.0
2005-08-16 11:20:00,28.66,28.68,28.66,28.68,2500.0,27.1898,27.2088,27.1898,27.2088,2500.0
2005-08-16 11:25:00,28.68,28.73,28.68,28.73,10300.0,27.2088,27.2562,27.2088,27.2562,10300.0
2005-08-16 11:30:00,28.72,28.76,28.72,28.75,6100.0,27.2467,27.2847,27.2467,27.2752,6100.0
2005-08-16 11:35:00,28.75,28.77,28.75,28.77,3000.0,27.2752,27.2941,27.2752,27.2941,3000.0
2005-08-16 11:40:00,28.77,28.78,28.75,28.77,4600.0,27.2941,27.3036,27.2752,27.2941,4600.0
2005-08-16 11:45:00,28.77,28.78,28.76,28.77,5500.0,27.2941,27.3036,27.2847,27.2941,5500.0
2005-08-16 11:50:00,28.75,28.77,28.75,28.77,4500.0,27.2752,27.2941,27.2752,27.2941,4500.0
2005-08-16 11:55:00,28.76,28.77,28.74,28.76,15000.0,27.2847,27.2941,27.2657,27.2847,15000.0
2005-08-16 12:00:00,28.76,28.78,28.74,28.74,11000.0,27.2847,27.3036,27.2657,27.2657,11000.0
2005-08-16 12:05:00,28.74,28.74,28.72,28.73,2400.0,27.2657,27.2657,27.2467,27.2562,2400.0
2005-08-16 12:10:00,28.71,28.74,28.71,28.72,1200.0,27.2372,27.2657,27.2372,27.2467,1200.0
2005-08-16 12:15:00,28.72,28.72,28.7,28.7,1500.0,27.2467,27.2467,27.2277,27.2277,1500.0
2005-08-16 12:20:00,28.69,28.69,28.65,28.65,1500.0,27.2182,27.2182,27.1803,27.1803,1500.0
2005-08-16 12:25:00,28.65,28.66,28.63,28.66,3200.0,27.1803,27.1898,27.1613,27.1898,3200.0
2005-08-16 12:30:00,28.65,28.68,28.65,28.68,5000.0,27.1803,27.2088,27.1803,27.2088,5000.0
2005-08-16 12:35:00,28.68,28.69,28.67,28.69,2300.0,27.2088,27.2182,27.1993,27.2182,2300.0
2005-08-16 12:40:00,28.69,28.69,28.67,28.69,7300.0,27.2182,27.2182,27.1993,27.2182,7300.0
2005-08-16 12:45:00,28.68,28.7,28.65,28.68,2300.0,27.2088,27.2277,27.1803,27.2088,2300.0
2005-08-16 12:50:00,28.66,28.69,28.66,28.69,700.0,27.1898,27.2182,27.1898,27.2182,700.0
2005-08-16 12:55:00,28.69,28.69,28.66,28.68,1800.0,27.2182,27.2182,27.1898,27.2088,1800.0
2005-08-16 13:00:00,28.67,28.67,28.66,28.67,900.0,27.1993,27.1993,27.1898,27.1993,900.0
2005-08-16 13:05:00,28.67,28.67,28.62,28.62,5000.0,27.1993,27.1993,27.1518,27.1518,5000.0
2005-08-16 13:10:00,28.62,28.63,28.62,28.63,1000.0,27.1518,27.1613,27.1518,27.1613,1000.0
2005-08-16 13:15:00,28.63,28.65,28.63,28.64,1700.0,27.1613,27.1803,27.1613,27.1708,1700.0
2005-08-16 13:20:00,28.64,28.65,28.64,28.65,2800.0,27.1708,27.1803,27.1708,27.1803,2800.0
2005-08-16 13:25:00,28.65,28.65,28.62,28.62,4200.0,27.1803,27.1803,27.1518,27.1518,4200.0
2005-08-16 13:30:00,28.61,28.61,28.59,28.6,4800.0,27.1423,27.1423,27.1234,27.1329,4800.0
2005-08-16 13:35:00,28.6,28.62,28.59,28.59,2200.0,27.1329,27.1518,27.1234,27.1234,2200.0
2005-08-16 13:40:00,28.59,28.59,28.57,28.58,5000.0,27.1234,27.1234,27.1044,27.1139,5000.0
2005-08-16 13:45:00,28.57,28.6,28.57,28.59,36800.0,27.1044,27.1329,27.1044,27.1234,36800.0
2005-08-16 13:50:00,28.59,28.61,28.58,28.6,8100.0,27.1234,27.1423,27.1139,27.1329,8100.0
2005-08-16 13:55:00,28.61,28.63,28.6,28.6,2200.0,27.1423,27.1613,27.1329,27.1329,2200.0
2005-08-16 14:00:00,28.61,28.62,28.59,28.62,4400.0,27.1423,27.1518,27.1234,27.1518,4400.0
2005-08-16 14:05:00,28.62,28.62,28.58,28.61,2300.0,27.1518,27.1518,27.1139,27.1423,2300.0
2005-08-16 14:10:00,28.6,28.6,28.56,28.58,8100.0,27.1329,27.1329,27.0949,27.1139,8100.0
2005-08-16 14:15:00,28.59,28.6,28.59,28.6,1900.0,27.1234,27.1329,27.1234,27.1329,1900.0
2005-08-16 14:20:00,28.59,28.6,28.59,28.59,2300.0,27.1234,27.1329,27.1234,27.1234,2300.0
2005-08-16 14:25:00,28.58,28.58,28.57,28.58,900.0,27.1139,27.1139,27.1044,27.1139,900.0
2005-08-16 14:30:00,28.58,28.59,28.58,28.59,7900.0,27.1139,27.1234,27.1139,27.1234,7900.0
2005-08-16 14:35:00,28.59,28.6,28.57,28.6,8100.0,27.1234,27.1329,27.1044,27.1329,8100.0
2005-08-16 14:40:00,28.59,28.59,28.54,28.55,13000.0,27.1234,27.1234,27.0759,27.0854,13000.0
2005-08-16 14:45:00,28.55,28.55,28.54,28.54,7000.0,27.0854,27.0854,27.0759,27.0759,7000.0
2005-08-16 14:50:00,28.52,28.55,28.52,28.54,26700.0,27.057,27.0854,27.057,27.0759,26700.0
2005-08-16 14:55:00,28.54,28.57,28.53,28.56,8000.0,27.0759,27.1044,27.0664,27.0949,8000.0
2005-08-16 15:00:00,28.56,28.61,28.56,28.61,22000.0,27.0949,27.1423,27.0949,27.1423,22000.0
2005-08-16 15:05:00,28.62,28.66,28.62,28.65,6800.0,27.1518,27.1898,27.1518,27.1803,6800.0
2005-08-16 15:10:00,28.64,28.64,28.63,28.63,1800.0,27.1708,27.1708,27.1613,27.1613,1800.0
2005-08-16 15:15:00,28.63,28.63,28.6,28.6,13600.0,27.1613,27.1613,27.1329,27.1329,13600.0
2005-08-16 15:20:00,28.6,28.61,28.55,28.58,11000.0,27.1329,27.1423,27.0854,27.1139,11000.0
2005-08-16 15:25:00,28.58,28.59,28.57,28.57,5600.0,27.1139,27.1234,27.1044,27.1044,5600.0
2005-08-16 15:30:00,28.58,28.62,28.58,28.6,26300.0,27.1139,27.1518,27.1139,27.1329,26300.0
2005-08-16 15:35:00,28.6,28.62,28.6,28.62,16000.0,27.1329,27.1518,27.1329,27.1518,16000.0
2005-08-16 15:40:00,28.63,28.7,28.62,28.7,21200.0,27.1613,27.2277,27.1518,27.2277,21200.0
2005-08-16 15:45:00,28.7,28.71,28.7,28.7,20100.0,27.2277,27.2372,27.2277,27.2277,20100.0
2005-08-16 15:50:00,28.7,28.71,28.7,28.7,8600.0,27.2277,27.2372,27.2277,27.2277,8600.0
2005-08-16 15:55:00,28.7,28.71,28.7,28.7,62700.0,27.2277,27.2372,27.2277,27.2277,62700.0
2005-08-17 09:30:00,28.68,28.7,28.65,28.7,6100.0,27.2088,27.2277,27.1803,27.2277,6100.0
2005-08-17 09:35:00,28.68,28.75,28.68,28.7,7800.0,27.2088,27.2752,27.2088,27.2277,7800.0
2005-08-17 09:40:00,28.7,28.74,28.7,28.7,7300.0,27.2277,27.2657,27.2277,27.2277,7300.0
2005-08-17 09:45:00,28.71,28.72,28.7,28.71,16200.0,27.2372,27.2467,27.2277,27.2372,16200.0
2005-08-17 09:50:00,28.7,28.74,28.7,28.7,8000.0,27.2277,27.2657,27.2277,27.2277,8000.0
2005-08-17 09:55:00,28.7,28.71,28.7,28.7,4900.0,27.2277,27.2372,27.2277,27.2277,4900.0
2005-08-17 10:00:00,28.7,28.71,28.7,28.7,7500.0,27.2277,27.2372,27.2277,27.2277,7500.0
2005-08-17 10:05:00,28.7,28.79,28.7,28.71,7000.0,27.2277,27.3131,27.2277,27.2372,7000.0
2005-08-17 10:10:00,28.7,28.71,28.7,28.7,15600.0,27.2277,27.2372,27.2277,27.2277,15600.0
2005-08-17 10:15:00,28.7,28.72,28.69,28.7,41700.0,27.2277,27.2467,27.2182,27.2277,41700.0
2005-08-17 10:20:00,28.69,28.69,28.67,28.67,30500.0,27.2182,27.2182,27.1993,27.1993,30500.0
2005-08-17 10:25:00,28.68,28.69,28.67,28.68,12500.0,27.2088,27.2182,27.1993,27.2088,12500.0
2005-08-17 10:30:00,28.68,28.69,28.66,28.67,19100.0,27.2088,27.2182,27.1898,27.1993,19100.0
2005-08-17 10:35:00,28.67,28.67,28.61,28.63,13200.0,27.1993,27.1993,27.1423,27.1613,13200.0
2005-08-17 10:40:00,28.63,28.67,28.63,28.64,6900.0,27.1613,27.1993,27.1613,27.1708,6900.0
2005-08-17 10:45:00,28.64,28.66,28.63,28.65,4000.0,27.1708,27.1898,27.1613,27.1803,4000.0
2005-08-17 10:50:00,28.64,28.65,28.63,28.64,4600.0,27.1708,27.1803,27.1613,27.1708,4600.0
2005-08-17 10:55:00,28.65,28.66,28.63,28.63,3900.0,27.1803,27.1898,27.1613,27.1613,3900.0
2005-08-17 11:00:00,28.64,28.66,28.64,28.65,2500.0,27.1708,27.1898,27.1708,27.1803,2500.0
2005-08-17 11:05:00,28.63,28.66,28.63,28.65,8400.0,27.1613,27.1898,27.1613,27.1803,8400.0
2005-08-17 11:10:00,28.65,28.68,28.64,28.68,4400.0,27.1803,27.2088,27.1708,27.2088,4400.0
2005-08-17 11:15:00,28.68,28.71,28.64,28.66,3800.0,27.2088,27.2372,27.1708,27.1898,3800.0
2005-08-17 11:20:00,28.65,28.65,28.63,28.64,4000.0,27.1803,27.1803,27.1613,27.1708,4000.0
2005-08-17 11:25:00,28.64,28.69,28.64,28.68,4600.0,27.1708,27.2182,27.1708,27.2088,4600.0
2005-08-17 11:30:00,28.68,28.69,28.68,28.68,4300.0,27.2088,27.2182,27.2088,27.2088,4300.0
2005-08-17 11:35:00,28.68,28.73,28.68,28.71,29500.0,27.2088,27.2562,27.2088,27.2372,29500.0
2005-08-17 11:40:00,28.71,28.75,28.7,28.71,39200.0,27.2372,27.2752,27.2277,27.2372,39200.0
2005-08-17 11:45:00,28.72,28.75,28.72,28.74,14000.0,27.2467,27.2752,27.2467,27.2657,14000.0
2005-08-17 11:50:00,28.73,28.74,28.72,28.73,3500.0,27.2562,27.2657,27.2467,27.2562,3500.0
2005-08-17 11:55:00,28.72,28.74,28.71,28.71,3300.0,27.2467,27.2657,27.2372,27.2372,3300.0
2005-08-17 12:00:00,28.71,28.72,28.7,28.71,3700.0,27.2372,27.2467,27.2277,27.2372,3700.0
2005-08-17 12:05:00,28.71,28.73,28.7,28.73,2800.0,27.2372,27.2562,27.2277,27.2562,2800.0
2005-08-17 12:10:00,28.72,28.74,28.72,28.73,3500.0,27.2467,27.2657,27.2467,27.2562,3500.0
2005-08-17 12:15:00,28.73,28.78,28.73,28.76,4900.0,27.2562,27.3036,27.2562,27.2847,4900.0
2005-08-17 12:20:00,28.75,28.76,28.75,28.76,2300.0,27.2752,27.2847,27.2752,27.2847,2300.0
2005-08-17 12:25:00,28.76,28.78,28.75,28.75,3400.0,27.2847,27.3036,27.2752,27.2752,3400.0
2005-08-17 12:30:00,28.76,28.79,28.76,28.79,3700.0,27.2847,27.3131,27.2847,27.3131,3700.0
2005-08-17 12:35:00,28.79,28.79,28.76,28.77,4300.0,27.3131,27.3131,27.2847,27.2941,4300.0
2005-08-17 12:40:00,28.77,28.77,28.75,28.77,3800.0,27.2941,27.2941,27.2752,27.2941,3800.0
2005-08-17 12:45:00,28.76,28.79,28.76,28.79,5500.0,27.2847,27.3131,27.2847,27.3131,5500.0
2005-08-17 12:50:00,28.77,28.77,28.75,28.76,9900.0,27.2941,27.2941,27.2752,27.2847,9900.0
2005-08-17 12:55:00,28.76,28.78,28.75,28.77,5700.0,27.2847,27.3036,27.2752,27.2941,5700.0
2005-08-17 13:00:00,28.77,28.78,28.76,28.77,6500.0,27.2941,27.3036,27.2847,27.2941,6500.0
2005-08-17 13:05:00,28.79,28.81,28.78,28.8,3700.0,27.3131,27.3321,27.3036,27.3226,3700.0
2005-08-17 13:10:00,28.79,28.8,28.77,28.78,4100.0,27.3131,27.3226,27.2941,27.3036,4100.0
2005-08-17 13:15:00,28.79,28.8,28.77,28.79,2300.0,27.3131,27.3226,27.2941,27.3131,2300.0
2005-08-17 13:20:00,28.8,28.81,28.79,28.8,3800.0,27.3226,27.3321,27.3131,27.3226,3800.0
2005-08-17 13:25:00,28.8,28.84,28.8,28.81,2400.0,27.3226,27.3605,27.3226,27.3321,2400.0
2005-08-17 13:30:00,28.81,28.81,28.8,28.8,2400.0,27.3321,27.3321,27.3226,27.3226,2400.0
2005-08-17 13:35:00,28.81,28.82,28.8,28.81,2900.0,27.3321,27.3416,27.3226,27.3321,2900.0
2005-08-17 13:40:00,28.81,28.81,28.79,28.8,2700.0,27.3321,27.3321,27.3131,27.3226,2700.0
2005-08-17 13:45:00,28.8,28.81,28.79,28.8,2700.0,27.3226,27.3321,27.3131,27.3226,2700.0
2005-08-17 13:50:00,28.8,28.81,28.77,28.79,2500.0,27.3226,27.3321,27.2941,27.3131,2500.0
2005-08-17 13:55:00,28.79,28.81,28.79,28.8,3200.0,27.3131,27.3321,27.3131,27.3226,3200.0
2005-08-17 14:00:00,28.81,28.84,28.8,28.82,5000.0,27.3321,27.3605,27.3226,27.3416,5000.0
2005-08-17 14:05:00,28.82,28.83,28.8,28.8,3100.0,27.3416,27.3511,27.3226,27.3226,3100.0
2005-08-17 14:10:00,28.8,28.81,28.78,28.8,3200.0,27.3226,27.3321,27.3036,27.3226,3200.0
2005-08-17 14:15:00,28.8,28.83,28.79,28.83,3200.0,27.3226,27.3511,27.3131,27.3511,3200.0
2005-08-17 14:20:00,28.83,28.85,28.82,28.85,2800.0,27.3511,27.37,27.3416,27.37,2800.0
2005-08-17 14:25:00,28.85,28.87,28.83,28.86,3800.0,27.37,27.389,27.3511,27.3795,3800.0
2005-08-17 14:30:00,28.82,28.84,28.82,28.83,2500.0,27.3416,27.3605,27.3416,27.3511,2500.0
2005-08-17 14:35:00,28.82,28.82,28.76,28.76,9400.0,27.3416,27.3416,27.2847,27.2847,9400.0
2005-08-17 14:40:00,28.76,28.78,28.75,28.77,14400.0,27.2847,27.3036,27.2752,27.2941,14400.0
2005-08-17 14:45:00,28.77,28.8,28.76,28.8,3000.0,27.2941,27.3226,27.2847,27.3226,3000.0
2005-08-17 14:50:00,28.79,28.79,28.77,28.79,3800.0,27.3131,27.3131,27.2941,27.3131,3800.0
2005-08-17 14:55:00,28.8,28.81,28.78,28.8,3100.0,27.3226,27.3321,27.3036,27.3226,3100.0
2005-08-17 15:00:00,28.8,28.8,28.76,28.79,4500.0,27.3226,27.3226,27.2847,27.3131,4500.0
2005-08-17 15:05:00,28.79,28.8,28.77,28.79,2800.0,27.3131,27.3226,27.2941,27.3131,2800.0
2005-08-17 15:10:00,28.78,28.84,28.76,28.84,10700.0,27.3036,27.3605,27.2847,27.3605,10700.0
2005-08-17 15:15:00,28.84,28.86,28.81,28.82,3700.0,27.3605,27.3795,27.3321,27.3416,3700.0
2005-08-17 15:20:00,28.82,28.83,28.81,28.82,4000.0,27.3416,27.3511,27.3321,27.3416,4000.0
2005-08-17 15:25:00,28.81,28.85,28.81,28.84,14800.0,27.3321,27.37,27.3321,27.3605,14800.0
2005-08-17 15:30:00,28.85,28.85,28.8,28.8,13100.0,27.37,27.37,27.3226,27.3226,13100.0
2005-08-17 15:35:00,28.8,28.81,28.75,28.77,11500.0,27.3226,27.3321,27.2752,27.2941,11500.0
2005-08-17 15:40:00,28.77,28.77,28.75,28.75,7500.0,27.2941,27.2941,27.2752,27.2752,7500.0
2005-08-17 15:45:00,28.77,28.77,28.75,28.75,8700.0,27.2941,27.2941,27.2752,27.2752,8700.0
2005-08-17 15:50:00,28.75,28.76,28.75,28.76,11600.0,27.2752,27.2847,27.2752,27.2847,11600.0
2005-08-17 15:55:00,28.75,28.76,28.75,28.75,20400.0,27.2752,27.2847,27.2752,27.2752,20400.0
2005-08-18 09:30:00,28.72,28.73,28.7,28.7,9900.0,27.2467,27.2562,27.2277,27.2277,9900.0
2005-08-18 09:35:00,28.7,28.71,28.7,28.7,6600.0,27.2277,27.2372,27.2277,27.2277,6600.0
2005-08-18 09:40:00,28.7,28.71,28.7,28.7,4400.0,27.2277,27.2372,27.2277,27.2277,4400.0
2005-08-18 09:45:00,28.7,28.72,28.7,28.72,4500.0,27.2277,27.2467,27.2277,27.2467,4500.0
2005-08-18 09:50:00,28.72,28.76,28.7,28.72,4000.0,27.2467,27.2847,27.2277,27.2467,4000.0
2005-08-18 09:55:00,28.71,28.77,28.7,28.75,8100.0,27.2372,27.2941,27.2277,27.2752,8100.0
2005-08-18 10:00:00,28.71,28.71,28.67,28.67,21100.0,27.2372,27.2372,27.1993,27.1993,21100.0
2005-08-18 10:05:00,28.68,28.69,28.65,28.65,13500.0,27.2088,27.2182,27.1803,27.1803,13500.0
2005-08-18 10:10:00,28.66,28.66,28.62,28.63,14600.0,27.1898,27.1898,27.1518,27.1613,14600.0
2005-08-18 10:15:00,28.63,28.66,28.63,28.65,6700.0,27.1613,27.1898,27.1613,27.1803,6700.0
2005-08-18 10:20:00,28.65,28.69,28.64,28.64,2700.0,27.1803,27.2182,27.1708,27.1708,2700.0
2005-08-18 10:25:00,28.63,28.63,28.62,28.63,2600.0,27.1613,27.1613,27.1518,27.1613,2600.0
2005-08-18 10:30:00,28.63,28.68,28.63,28.68,2700.0,27.1613,27.2088,27.1613,27.2088,2700.0
2005-08-18 10:35:00,28.68,28.7,28.65,28.66,3500.0,27.2088,27.2277,27.1803,27.1898,3500.0
2005-08-18 10:40:00,28.66,28.67,28.65,28.66,2100.0,27.1898,27.1993,27.1803,27.1898,2100.0
2005-08-18 10:45:00,28.67,28.68,28.64,28.64,900.0,27.1993,27.2088,27.1708,27.1708,900.0
2005-08-18 10:50:00,28.63,28.64,28.62,28.64,2000.0,27.1613,27.1708,27.1518,27.1708,2000.0
2005-08-18 10:55:00,28.65,28.66,28.64,28.66,2100.0,27.1803,27.1898,27.1708,27.1898,2100.0
2005-08-18 11:00:00,28.66,28.68,28.64,28.65,5700.0,27.1898,27.2088,27.1708,27.1803,5700.0
2005-08-18 11:05:00,28.65,28.65,28.62,28.64,6700.0,27.1803,27.1803,27.1518,27.1708,6700.0
2005-08-18 11:10:00,28.64,28.65,28.63,28.65,3000.0,27.1708,27.1803,27.1613,27.1803,3000.0
2005-08-18 11:15:00,28.65,28.69,28.65,28.69,3600.0,27.1803,27.2182,27.1803,27.2182,3600.0
2005-08-18 11:20:00,28.68,28.68,28.61,28.64,9400.0,27.2088,27.2088,27.1423,27.1708,9400.0
2005-08-18 11:25:00,28.61,28.61,28.59,28.6,4000.0,27.1423,27.1423,27.1234,27.1329,4000.0
2005-08-18 11:30:00,28.59,28.6,28.57,28.58,5700.0,27.1234,27.1329,27.1044,27.1139,5700.0
2005-08-18 11:35:00,28.59,28.59,28.55,28.55,3700.0,27.1234,27.1234,27.0854,27.0854,3700.0
2005-08-18 11:40:00,28.56,28.59,28.53,28.53,4400.0,27.0949,27.1234,27.0664,27.0664,4400.0
2005-08-18 11:45:00,28.53,28.53,28.51,28.52,2800.0,27.0664,27.0664,27.0475,27.057,2800.0
2005-08-18 11:50:00,28.52,28.53,28.51,28.51,2600.0,27.057,27.0664,27.0475,27.0475,2600.0
2005-08-18 11:55:00,28.5,28.52,28.48,28.48,3700.0,27.038,27.057,27.019,27.019,3700.0
2005-08-18 12:00:00,28.49,28.56,28.48,28.51,5800.0,27.0285,27.0949,27.019,27.0475,5800.0
2005-08-18 12:05:00,28.52,28.54,28.52,28.54,1500.0,27.057,27.0759,27.057,27.0759,1500.0
2005-08-18 12:10:00,28.54,28.56,28.53,28.53,1900.0,27.0759,27.0949,27.0664,27.0664,1900.0
2005-08-18 12:15:00,28.53,28.57,28.53,28.55,2900.0,27.0664,27.1044,27.0664,27.0854,2900.0
2005-08-18 12:20:00,28.56,28.56,28.53,28.55,2600.0,27.0949,27.0949,27.0664,27.0854,2600.0
2005-08-18 12:25:00,28.54,28.56,28.51,28.56,3400.0,27.0759,27.0949,27.0475,27.0949,3400.0
2005-08-18 12:30:00,28.55,28.56,28.54,28.54,1500.0,27.0854,27.0949,27.0759,27.0759,1500.0
2005-08-18 12:35:00,28.56,28.57,28.53,28.57,2200.0,27.0949,27.1044,27.0664,27.1044,2200.0
2005-08-18 12:40:00,28.56,28.56,28.52,28.53,5100.0,27.0949,27.0949,27.057,27.0664,5100.0
2005-08-18 12:45:00,28.53,28.55,28.52,28.55,3900.0,27.0664,27.0854,27.057,27.0854,3900.0
2005-08-18 12:50:00,28.56,28.58,28.56,28.56,11700.0,27.0949,27.1139,27.0949,27.0949,11700.0
2005-08-18 12:55:00,28.57,28.6,28.57,28.58,4800.0,27.1044,27.1329,27.1044,27.1139,4800.0
2005-08-18 13:00:00,28.59,28.6,28.56,28.6,2800.0,27.1234,27.1329,27.0949,27.1329,2800.0
2005-08-18 13:05:00,28.58,28.59,28.54,28.54,2400.0,27.1139,27.1234,27.0759,27.0759,2400.0
2005-08-18 13:10:00,28.55,28.56,28.49,28.5,4600.0,27.0854,27.0949,27.0285,27.038,4600.0
2005-08-18 13:15:00,28.51,28.52,28.5,28.52,5200.0,27.0475,27.057,27.038,27.057,5200.0
2005-08-18 13:20:00,28.52,28.55,28.5,28.55,2600.0,27.057,27.0854,27.038,27.0854,2600.0
2005-08-18 13:25:00,28.56,28.57,28.51,28.56,7100.0,27.0949,27.1044,27.0475,27.0949,7100.0
2005-08-18 13:30:00,28.57,28.6,28.57,28.6,9100.0,27.1044,27.1329,27.1044,27.1329,9100.0
2005-08-18 13:35:00,28.6,28.62,28.6,28.62,20900.0,27.1329,27.1518,27.1329,27.1518,20900.0
2005-08-18 13:40:00,28.62,28.63,28.61,28.63,1900.0,27.1518,27.1613,27.1423,27.1613,1900.0
2005-08-18 13:45:00,28.63,28.63,28.6,28.6,2000.0,27.1613,27.1613,27.1329,27.1329,2000.0
2005-08-18 13:50:00,28.61,28.66,28.61,28.61,7800.0,27.1423,27.1898,27.1423,27.1423,7800.0
2005-08-18 13:55:00,28.62,28.63,28.61,28.62,3000.0,27.1518,27.1613,27.1423,27.1518,3000.0
2005-08-18 14:00:00,28.63,28.63,28.6,28.61,2600.0,27.1613,27.1613,27.1329,27.1423,2600.0
2005-08-18 14:05:00,28.61,28.63,28.6,28.63,2600.0,27.1423,27.1613,27.1329,27.1613,2600.0
2005-08-18 14:10:00,28.61,28.62,28.6,28.61,3200.0,27.1423,27.1518,27.1329,27.1423,3200.0
2005-08-18 14:15:00,28.6,28.6,28.6,28.6,2800.0,27.1329,27.1329,27.1329,27.1329,2800.0
2005-08-18 14:20:00,28.61,28.63,28.6,28.62,9600.0,27.1423,27.1613,27.1329,27.1518,9600.0
2005-08-18 14:25:00,28.61,28.61,28.6,28.6,5100.0,27.1423,27.1423,27.1329,27.1329,5100.0
2005-08-18 14:30:00,28.6,28.6,28.55,28.58,6400.0,27.1329,27.1329,27.0854,27.1139,6400.0
2005-08-18 14:35:00,28.57,28.64,28.57,28.64,4400.0,27.1044,27.1708,27.1044,27.1708,4400.0
2005-08-18 14:40:00,28.64,28.64,28.62,28.63,2700.0,27.1708,27.1708,27.1518,27.1613,2700.0
2005-08-18 14:45:00,28.63,28.63,28.54,28.55,2800.0,27.1613,27.1613,27.0759,27.0854,2800.0
2005-08-18 14:50:00,28.54,28.54,28.5,28.53,2800.0,27.0759,27.0759,27.038,27.0664,2800.0
2005-08-18 14:55:00,28.53,28.53,28.5,28.53,1700.0,27.0664,27.0664,27.038,27.0664,1700.0
2005-08-18 15:00:00,28.53,28.53,28.5,28.51,7200.0,27.0664,27.0664,27.038,27.0475,7200.0
2005-08-18 15:05:00,28.5,28.54,28.49,28.52,3200.0,27.038,27.0759,27.0285,27.057,3200.0
2005-08-18 15:10:00,28.52,28.58,28.52,28.54,4800.0,27.057,27.1139,27.057,27.0759,4800.0
2005-08-18 15:15:00,28.54,28.54,28.44,28.49,6400.0,27.0759,27.0759,26.9811,27.0285,6400.0
2005-08-18 15:20:00,28.49,28.49,28.44,28.47,5900.0,27.0285,27.0285,26.9811,27.0095,5900.0
2005-08-18 15:25:00,28.46,28.46,28.38,28.45,16700.0,27.0,27.0,26.9241,26.9906,16700.0
2005-08-18 15:30:00,28.45,28.46,28.4,28.42,9400.0,26.9906,27.0,26.9431,26.9621,9400.0
2005-08-18 15:35:00,28.42,28.44,28.39,28.44,6800.0,26.9621,26.9811,26.9336,26.9811,6800.0
2005-08-18 15:40:00,28.44,28.48,28.44,28.46,6000.0,26.9811,27.019,26.9811,27.0,6000.0
2005-08-18 15:45:00,28.48,28.59,28.48,28.56,8700.0,27.019,27.1234,27.019,27.0949,8700.0
2005-08-18 15:50:00,28.56,28.57,28.51,28.53,7900.0,27.0949,27.1044,27.0475,27.0664,7900.0
2005-08-18 15:55:00,28.53,28.53,28.45,28.46,17300.0,27.0664,27.0664,26.9906,27.0,17300.0
2005-08-19 09:30:00,28.6,28.6,28.53,28.6,32700.0,27.1329,27.1329,27.0664,27.1329,32700.0
2005-08-19 09:35:00,28.52,28.56,28.46,28.46,1300.0,27.057,27.0949,27.0,27.0,1300.0
2005-08-19 09:40:00,28.5,28.54,28.49,28.49,1700.0,27.038,27.0759,27.0285,27.0285,1700.0
2005-08-19 09:45:00,28.53,28.54,28.5,28.53,1600.0,27.0664,27.0759,27.038,27.0664,1600.0
2005-08-19 09:50:00,28.53,28.59,28.49,28.54,3500.0,27.0664,27.1234,27.0285,27.0759,3500.0
2005-08-19 09:55:00,28.58,28.61,28.54,28.61,5000.0,27.1139,27.1423,27.0759,27.1423,5000.0
2005-08-19 10:00:00,28.63,28.65,28.6,28.61,3700.0,27.1613,27.1803,27.1329,27.1423,3700.0
2005-08-19 10:05:00,28.62,28.71,28.62,28.7,3800.0,27.1518,27.2372,27.1518,27.2277,3800.0
2005-08-19 10:10:00,28.71,28.72,28.7,28.7,3600.0,27.2372,27.2467,27.2277,27.2277,3600.0
2005-08-19 10:15:00,28.7,28.71,28.7,28.7,2000.0,27.2277,27.2372,27.2277,27.2277,2000.0
2005-08-19 10:20:00,28.7,28.7,28.67,28.7,7300.0,27.2277,27.2277,27.1993,27.2277,7300.0
2005-08-19 10:25:00,28.7,28.78,28.7,28.75,7400.0,27.2277,27.3036,27.2277,27.2752,7400.0
2005-08-19 10:30:00,28.77,28.79,28.75,28.78,6100.0,27.2941,27.3131,27.2752,27.3036,6100.0
2005-08-19 10:35:00,28.78,28.8,28.77,28.77,2900.0,27.3036,27.3226,27.2941,27.2941,2900.0
2005-08-19 10:40:00,28.75,28.75,28.7,28.7,3600.0,27.2752,27.2752,27.2277,27.2277,3600.0
2005-08-19 10:45:00,28.7,28.73,28.69,28.71,1100.0,27.2277,27.2562,27.2182,27.2372,1100.0
2005-08-19 10:50:00,28.7,28.71,28.7,28.7,1300.0,27.2277,27.2372,27.2277,27.2277,1300.0
2005-08-19 10:55:00,28.67,28.7,28.64,28.64,2400.0,27.1993,27.2277,27.1708,27.1708,2400.0
2005-08-19 11:00:00,28.66,28.69,28.63,28.63,3000.0,27.1898,27.2182,27.1613,27.1613,3000.0
2005-08-19 11:05:00,28.63,28.63,28.59,28.59,4800.0,27.1613,27.1613,27.1234,27.1234,4800.0
2005-08-19 11:10:00,28.59,28.6,28.57,28.59,700.0,27.1234,27.1329,27.1044,27.1234,700.0
2005-08-19 11:15:00,28.59,28.61,28.59,28.59,1100.0,27.1234,27.1423,27.1234,27.1234,1100.0
2005-08-19 11:20:00,28.61,28.68,28.61,28.66,4600.0,27.1423,27.2088,27.1423,27.1898,4600.0
2005-08-19 11:25:00,28.66,28.66,28.63,28.63,2800.0,27.1898,27.1898,27.1613,27.1613,2800.0
2005-08-19 11:30:00,28.62,28.64,28.58,28.6,1900.0,27.1518,27.1708,27.1139,27.1329,1900.0
2005-08-19 11:35:00,28.61,28.61,28.57,28.59,3200.0,27.1423,27.1423,27.1044,27.1234,3200.0
2005-08-19 11:40:00,28.6,28.6,28.58,28.59,1900.0,27.1329,27.1329,27.1139,27.1234,1900.0
2005-08-19 11:45:00,28.59,28.6,28.59,28.59,2000.0,27.1234,27.1329,27.1234,27.1234,2000.0
2005-08-19 11:50:00,28.6,28.6,28.58,28.58,1000.0,27.1329,27.1329,27.1139,27.1139,1000.0
2005-08-19 11:55:00,28.57,28.57,28.54,28.54,400.0,27.1044,27.1044,27.0759,27.0759,400.0
2005-08-19 12:00:00,28.54,28.54,28.52,28.52,1300.0,27.0759,27.0759,27.057,27.057,1300.0
2005-08-19 12:05:00,28.51,28.51,28.5,28.51,1400.0,27.0475,27.0475,27.038,27.0475,1400.0
2005-08-19 12:10:00,28.52,28.52,28.5,28.5,800.0,27.057,27.057,27.038,27.038,800.0
2005-08-19 12:15:00,28.49,28.49,28.48,28.49,1200.0,27.0285,27.0285,27.019,27.0285,1200.0
2005-08-19 12:20:00,28.49,28.5,28.47,28.47,1200.0,27.0285,27.038,27.0095,27.0095,1200.0
2005-08-19 12:25:00,28.48,28.48,28.48,28.48,200.0,27.019,27.019,27.019,27.019,200.0
2005-08-19 12:30:00,28.48,28.48,28.46,28.47,2500.0,27.019,27.019,27.0,27.0095,2500.0
2005-08-19 12:35:00,28.47,28.47,28.47,28.47,500.0,27.0095,27.0095,27.0095,27.0095,500.0
2005-08-19 12:40:00,28.47,28.47,28.46,28.46,2100.0,27.0095,27.0095,27.0,27.0,2100.0
2005-08-19 12:45:00,28.46,28.47,28.45,28.45,1400.0,27.0,27.0095,26.9906,26.9906,1400.0
2005-08-19 12:50:00,28.46,28.46,28.44,28.44,3300.0,27.0,27.0,26.9811,26.9811,3300.0
2005-08-19 12:55:00,28.45,28.45,28.43,28.43,3700.0,26.9906,26.9906,26.9716,26.9716,3700.0
2005-08-19 13:00:00,28.44,28.49,28.44,28.49,2600.0,26.9811,27.0285,26.9811,27.0285,2600.0
2005-08-19 13:05:00,28.48,28.5,28.48,28.48,2200.0,27.019,27.038,27.019,27.019,2200.0
2005-08-19 13:10:00,28.49,28.49,28.48,28.48,400.0,27.0285,27.0285,27.019,27.019,400.0
2005-08-19 13:15:00,28.46,28.46,28.39,28.42,3900.0,27.0,27.0,26.9336,26.9621,3900.0
2005-08-19 13:20:00,28.42,28.45,28.42,28.45,700.0,26.9621,26.9906,26.9621,26.9906,700.0
2005-08-19 13:25:00,28.46,28.46,28.43,28.43,600.0,27.0,27.0,26.9716,26.9716,600.0
2005-08-19 13:30:00,28.47,28.47,28.43,28.44,1700.0,27.0095,27.0095,26.9716,26.9811,1700.0
2005-08-19 13:35:00,28.43,28.44,28.43,28.44,400.0,26.9716,26.9811,26.9716,26.9811,400.0
2005-08-19 13:40:00,28.44,28.44,28.43,28.43,500.0,26.9811,26.9811,26.9716,26.9716,500.0
2005-08-19 13:45:00,28.43,28.44,28.43,28.44,500.0,26.9716,26.9811,26.9716,26.9811,500.0
2005-08-19 13:50:00,28.44,28.44,28.43,28.44,900.0,26.9811,26.9811,26.9716,26.9811,900.0
2005-08-19 13:55:00,28.44,28.44,28.43,28.43,400.0,26.9811,26.9811,26.9716,26.9716,400.0
2005-08-19 14:00:00,28.44,28.44,28.43,28.44,800.0,26.9811,26.9811,26.9716,26.9811,800.0
2005-08-19 14:05:00,28.44,28.44,28.43,28.43,600.0,26.9811,26.9811,26.9716,26.9716,600.0
2005-08-19 14:10:00,28.43,28.44,28.42,28.42,1800.0,26.9716,26.9811,26.9621,26.9621,1800.0
2005-08-19 14:15:00,28.44,28.45,28.43,28.44,800.0,26.9811,26.9906,26.9716,26.9811,800.0
2005-08-19 14:20:00,28.45,28.48,28.45,28.46,6300.0,26.9906,27.019,26.9906,27.0,6300.0
2005-08-19 14:25:00,28.46,28.48,28.45,28.46,1000.0,27.0,27.019,26.9906,27.0,1000.0
2005-08-19 14:30:00,28.46,28.46,28.44,28.45,1200.0,27.0,27.0,26.9811,26.9906,1200.0
2005-08-19 14:35:00,28.45,28.46,28.45,28.45,800.0,26.9906,27.0,26.9906,26.9906,800.0
2005-08-19 14:40:00,28.45,28.46,28.44,28.45,1100.0,26.9906,27.0,26.9811,26.9906,1100.0
2005-08-19 14:45:00,28.45,28.45,28.39,28.4,3100.0,26.9906,26.9906,26.9336,26.9431,3100.0
2005-08-19 14:50:00,28.4,28.44,28.4,28.44,2900.0,26.9431,26.9811,26.9431,26.9811,2900.0
2005-08-19 14:55:00,28.45,28.46,28.42,28.42,1600.0,26.9906,27.0,26.9621,26.9621,1600.0
2005-08-19 15:00:00,28.42,28.42,28.41,28.42,800.0,26.9621,26.9621,26.9526,26.9621,800.0
2005-08-19 15:05:00,28.42,28.42,28.42,28.42,1300.0,26.9621,26.9621,26.9621,26.9621,1300.0
2005-08-19 15:10:00,28.42,28.44,28.42,28.43,4100.0,26.9621,26.9811,26.9621,26.9716,4100.0
2005-08-19 15:15:00,28.42,28.43,28.42,28.42,1000.0,26.9621,26.9716,26.9621,26.9621,1000.0
2005-08-19 15:20:00,28.42,28.43,28.41,28.42,1700.0,26.9621,26.9716,26.9526,26.9621,1700.0
2005-08-19 15:25:00,28.42,28.42,28.41,28.42,1200.0,26.9621,26.9621,26.9526,26.9621,1200.0
2005-08-19 15:30:00,28.42,28.43,28.42,28.42,2400.0,26.9621,26.9716,26.9621,26.9621,2400.0
2005-08-19 15:35:00,28.42,28.43,28.42,28.43,2200.0,26.9621,26.9716,26.9621,26.9716,2200.0
2005-08-19 15:40:00,28.43,28.44,28.42,28.43,2500.0,26.9716,26.9811,26.9621,26.9716,2500.0
2005-08-19 15:45:00,28.44,28.45,28.44,28.44,7300.0,26.9811,26.9906,26.9811,26.9811,7300.0
2005-08-19 15:50:00,28.44,28.45,28.44,28.45,9100.0,26.9811,26.9906,26.9811,26.9906,9100.0
2005-08-19 15:55:00,28.46,28.46,28.45,28.46,5300.0,27.0,27.0,26.9906,27.0,5300.0
2005-08-22 09:30:00,28.45,28.51,28.43,28.48,10300.0,26.9906,27.0475,26.9716,27.019,10300.0
2005-08-22 09:35:00,28.49,28.67,28.48,28.6,4900.0,27.0285,27.1993,27.019,27.1329,4900.0
2005-08-22 09:40:00,28.59,28.6,28.56,28.56,1500.0,27.1234,27.1329,27.0949,27.0949,1500.0
2005-08-22 09:45:00,28.58,28.66,28.52,28.54,9000.0,27.1139,27.1898,27.057,27.0759,9000.0
2005-08-22 09:50:00,28.53,28.54,28.52,28.53,1900.0,27.0664,27.0759,27.057,27.0664,1900.0
2005-08-22 09:55:00,28.53,28.57,28.5,28.51,4700.0,27.0664,27.1044,27.038,27.0475,4700.0
2005-08-22 10:00:00,28.54,28.59,28.54,28.59,2200.0,27.0759,27.1234,27.0759,27.1234,2200.0
2005-08-22 10:05:00,28.59,28.6,28.57,28.6,3700.0,27.1234,27.1329,27.1044,27.1329,3700.0
2005-08-22 10:10:00,28.61,28.61,28.58,28.6,1100.0,27.1423,27.1423,27.1139,27.1329,1100.0
2005-08-22 10:15:00,28.64,28.67,28.63,28.67,3000.0,27.1708,27.1993,27.1613,27.1993,3000.0
2005-08-22 10:20:00,28.67,28.69,28.64,28.64,2800.0,27.1993,27.2182,27.1708,27.1708,2800.0
2005-08-22 10:25:00,28.62,28.62,28.6,28.61,1700.0,27.1518,27.1518,27.1329,27.1423,1700.0
2005-08-22 10:30:00,28.61,28.65,28.61,28.65,2200.0,27.1423,27.1803,27.1423,27.1803,2200.0
2005-08-22 10:35:00,28.65,28.66,28.64,28.65,4600.0,27.1803,27.1898,27.1708,27.1803,4600.0
2005-08-22 10:40:00,28.65,28.65,28.6,28.6,1800.0,27.1803,27.1803,27.1329,27.1329,1800.0
2005-08-22 10:45:00,28.6,28.61,28.6,28.61,1400.0,27.1329,27.1423,27.1329,27.1423,1400.0
2005-08-22 10:50:00,28.6,28.64,28.6,28.64,1700.0,27.1329,27.1708,27.1329,27.1708,1700.0
2005-08-22 10:55:00,28.64,28.67,28.64,28.65,1100.0,27.1708,27.1993,27.1708,27.1803,1100.0
2005-08-22 11:00:00,28.65,28.66,28.62,28.64,1800.0,27.1803,27.1898,27.1518,27.1708,1800.0
2005-08-22 11:05:00,28.62,28.65,28.62,28.62,1900.0,27.1518,27.1803,27.1518,27.1518,1900.0
2005-08-22 11:10:00,28.62,28.66,28.62,28.66,3300.0,27.1518,27.1898,27.1518,27.1898,3300.0
2005-08-22 11:15:00,28.65,28.65,28.63,28.63,1700.0,27.1803,27.1803,27.1613,27.1613,1700.0
2005-08-22 11:20:00,28.64,28.64,28.64,28.64,800.0,27.1708,27.1708,27.1708,27.1708,800.0
2005-08-22 11:25:00,28.64,28.64,28.62,28.62,4300.0,27.1708,27.1708,27.1518,27.1518,4300.0
2005-08-22 11:30:00,28.61,28.62,28.6,28.62,2300.0,27.1423,27.1518,27.1329,27.1518,2300.0
2005-08-22 11:35:00,28.62,28.62,28.61,28.61,700.0,27.1518,27.1518,27.1423,27.1423,700.0
2005-08-22 11:40:00,28.61,28.61,28.61,28.61,1300.0,27.1423,27.1423,27.1423,27.1423,1300.0
2005-08-22 11:45:00,28.61,28.62,28.61,28.61,400.0,27.1423,27.1518,27.1423,27.1423,400.0
2005-08-22 11:50:00,28.6,28.61,28.53,28.53,7900.0,27.1329,27.1423,27.0664,27.0664,7900.0
2005-08-22 11:55:00,28.52,28.54,28.52,28.52,1800.0,27.057,27.0759,27.057,27.057,1800.0
2005-08-22 12:00:00,28.51,28.51,28.44,28.44,2200.0,27.0475,27.0475,26.9811,26.9811,2200.0
2005-08-22 12:05:00,28.44,28.44,28.41,28.42,3200.0,26.9811,26.9811,26.9526,26.9621,3200.0
2005-08-22 12:10:00,28.43,28.43,28.41,28.41,1400.0,26.9716,26.9716,26.9526,26.9526,1400.0
2005-08-22 12:15:00,28.41,28.41,28.4,28.4,2700.0,26.9526,26.9526,26.9431,26.9431,2700.0
2005-08-22 12:20:00,28.39,28.4,28.38,28.4,1900.0,26.9336,26.9431,26.9241,26.9431,1900.0
2005-08-22 12:25:00,28.38,28.38,28.35,28.36,1700.0,26.9241,26.9241,26.8957,26.9052,1700.0
2005-08-22 12:30:00,28.36,28.37,28.34,28.34,3000.0,26.9052,26.9147,26.8862,26.8862,3000.0
2005-08-22 12:35:00,28.34,28.34,28.31,28.31,2500.0,26.8862,26.8862,26.8577,26.8577,2500.0
2005-08-22 12:40:00,28.31,28.31,28.3,28.3,1700.0,26.8577,26.8577,26.8482,26.8482,1700.0
2005-08-22 12:45:00,28.31,28.32,28.3,28.31,1700.0,26.8577,26.8672,26.8482,26.8577,1700.0
2005-08-22 12:50:00,28.31,28.32,28.3,28.32,1500.0,26.8577,26.8672,26.8482,26.8672,1500.0
2005-08-22 12:55:00,28.32,28.32,28.31,28.32,1200.0,26.8672,26.8672,26.8577,26.8672,1200.0
2005-08-22 13:00:00,28.33,28.33,28.3,28.3,800.0,26.8767,26.8767,26.8482,26.8482,800.0
2005-08-22 13:05:00,28.3,28.3,28.3,28.3,1100.0,26.8482,26.8482,26.8482,26.8482,1100.0
2005-08-22 13:10:00,28.3,28.3,28.22,28.23,3500.0,26.8482,26.8482,26.7724,26.7818,3500.0
2005-08-22 13:15:00,28.23,28.24,28.19,28.22,4200.0,26.7818,26.7913,26.7439,26.7724,4200.0
2005-08-22 13:20:00,28.24,28.24,28.23,28.24,900.0,26.7913,26.7913,26.7818,26.7913,900.0
2005-08-22 13:25:00,28.24,28.29,28.23,28.29,1800.0,26.7913,26.8388,26.7818,26.8388,1800.0
2005-08-22 13:30:00,28.29,28.29,28.29,28.29,200.0,26.8388,26.8388,26.8388,26.8388,200.0
2005-08-22 13:35:00,28.27,28.28,28.27,28.27,700.0,26.8198,26.8293,26.8198,26.8198,700.0
2005-08-22 13:40:00,28.28,28.29,28.27,28.29,1300.0,26.8293,26.8388,26.8198,26.8388,1300.0
2005-08-22 13:45:00,28.29,28.3,28.29,28.3,700.0,26.8388,26.8482,26.8388,26.8482,700.0
2005-08-22 13:50:00,28.3,28.3,28.29,28.29,1300.0,26.8482,26.8482,26.8388,26.8388,1300.0
2005-08-22 13:55:00,28.32,28.34,28.32,28.33,1400.0,26.8672,26.8862,26.8672,26.8767,1400.0
2005-08-22 14:00:00,28.32,28.34,28.3,28.31,7400.0,26.8672,26.8862,26.8482,26.8577,7400.0
2005-08-22 14:05:00,28.3,28.31,28.29,28.29,1000.0,26.8482,26.8577,26.8388,26.8388,1000.0
2005-08-22 14:10:00,28.28,28.28,28.25,28.27,3500.0,26.8293,26.8293,26.8008,26.8198,3500.0
2005-08-22 14:15:00,28.28,28.36,28.28,28.36,2700.0,26.8293,26.9052,26.8293,26.9052,2700.0
2005-08-22 14:20:00,28.36,28.4,28.36,28.39,5900.0,26.9052,26.9431,26.9052,26.9336,5900.0
2005-08-22 14:25:00,28.39,28.39,28.36,28.36,2300.0,26.9336,26.9336,26.9052,26.9052,2300.0
2005-08-22 14:30:00,28.36,28.38,28.36,28.37,1900.0,26.9052,26.9241,26.9052,26.9147,1900.0
2005-08-22 14:35:00,28.37,28.4,28.37,28.38,1800.0,26.9147,26.9431,26.9147,26.9241,1800.0
2005-08-22 14:40:00,28.38,28.39,28.38,28.38,1500.0,26.9241,26.9336,26.9241,26.9241,1500.0
2005-08-22 14:45:00,28.39,28.41,28.38,28.41,4200.0,26.9336,26.9526,26.9241,26.9526,4200.0
2005-08-22 14:50:00,28.41,28.41,28.38,28.4,2600.0,26.9526,26.9526,26.9241,26.9431,2600.0
2005-08-22 14:55:00,28.39,28.39,28.37,28.37,1700.0,26.9336,26.9336,26.9147,26.9147,1700.0
2005-08-22 15:00:00,28.37,28.37,28.34,28.37,1500.0,26.9147,26.9147,26.8862,26.9147,1500.0
2005-08-22 15:05:00,28.35,28.37,28.33,28.33,1800.0,26.8957,26.9147,26.8767,26.8767,1800.0
2005-08-22 15:10:00,28.33,28.36,28.31,28.36,2400.0,26.8767,26.9052,26.8577,26.9052,2400.0
2005-08-22 15:15:00,28.36,28.36,28.35,28.35,1700.0,26.9052,26.9052,26.8957,26.8957,1700.0
2005-08-22 15:20:00,28.35,28.35,28.34,28.34,1800.0,26.8957,26.8957,26.8862,26.8862,1800.0
2005-08-22 15:25:00,28.33,28.36,28.32,28.34,2400.0,26.8767,26.9052,26.8672,26.8862,2400.0
2005-08-22 15:30:00,28.34,28.37,28.34,28.37,3400.0,26.8862,26.9147,26.8862,26.9147,3400.0
2005-08-22 15:35:00,28.38,28.38,28.35,28.37,8800.0,26.9241,26.9241,26.8957,26.9147,8800.0
2005-08-22 15:40:00,28.36,28.38,28.34,28.34,5300.0,26.9052,26.9241,26.8862,26.8862,5300.0
2005-08-22 15:45:00,28.36,28.38,28.34,28.34,4200.0,26.9052,26.9241,26.8862,26.8862,4200.0
2005-08-22 15:50:00,28.35,28.38,28.35,28.37,8700.0,26.8957,26.9241,26.8957,26.9147,8700.0
2005-08-22 15:55:00,28.38,28.38,28.36,28.36,6100.0,26.9241,26.9241,26.9052,26.9052,6100.0
2005-08-23 09:30:00,28.32,28.39,28.31,28.35,3800.0,26.8672,26.9336,26.8577,26.8957,3800.0
2005-08-23 09:35:00,28.35,28.4,28.35,28.4,1300.0,26.8957,26.9431,26.8957,26.9431,1300.0
2005-08-23 09:40:00,28.35,28.4,28.35,28.4,500.0,26.8957,26.9431,26.8957,26.9431,500.0
2005-08-23 09:45:00,28.35,28.35,28.25,28.26,3300.0,26.8957,26.8957,26.8008,26.8103,3300.0
2005-08-23 09:50:00,28.25,28.3,28.25,28.26,1900.0,26.8008,26.8482,26.8008,26.8103,1900.0
2005-08-23 09:55:00,28.27,28.28,28.23,28.28,2600.0,26.8198,26.8293,26.7818,26.8293,2600.0
2005-08-23 10:00:00,28.25,28.26,28.22,28.26,2500.0,26.8008,26.8103,26.7724,26.8103,2500.0
2005-08-23 10:05:00,28.26,28.33,28.26,28.32,3200.0,26.8103,26.8767,26.8103,26.8672,3200.0
2005-08-23 10:10:00,28.3,28.3,28.27,28.29,3100.0,26.8482,26.8482,26.8198,26.8388,3100.0
2005-08-23 10:15:00,28.29,28.29,28.29,28.29,800.0,26.8388,26.8388,26.8388,26.8388,800.0
2005-08-23 10:20:00,28.29,28.34,28.27,28.32,3900.0,26.8388,26.8862,26.8198,26.8672,3900.0
2005-08-23 10:25:00,28.33,28.35,28.31,28.31,2100.0,26.8767,26.8957,26.8577,26.8577,2100.0
2005-08-23 10:30:00,28.3,28.34,28.3,28.34,2200.0,26.8482,26.8862,26.8482,26.8862,2200.0
2005-08-23 10:35:00,28.35,28.35,28.32,28.34,5900.0,26.8957,26.8957,26.8672,26.8862,5900.0
2005-08-23 10:40:00,28.34,28.44,28.34,28.44,9300.0,26.8862,26.9811,26.8862,26.9811,9300.0
2005-08-23 10:45:00,28.44,28.45,28.43,28.43,1100.0,26.9811,26.9906,26.9716,26.9716,1100.0
2005-08-23 10:50:00,28.41,28.42,28.37,28.38,1400.0,26.9526,26.9621,26.9147,26.9241,1400.0
2005-08-23 10:55:00,28.37,28.37,28.35,28.37,5000.0,26.9147,26.9147,26.8957,26.9147,5000.0
2005-08-23 11:00:00,28.37,28.38,28.36,28.36,2600.0,26.9147,26.9241,26.9052,26.9052,2600.0
2005-08-23 11:05:00,28.37,28.37,28.32,28.32,4400.0,26.9147,26.9147,26.8672,26.8672,4400.0
2005-08-23 11:10:00,28.32,28.32,28.31,28.31,400.0,26.8672,26.8672,26.8577,26.8577,400.0
2005-08-23 11:15:00,28.31,28.32,28.3,28.3,1900.0,26.8577,26.8672,26.8482,26.8482,1900.0
2005-08-23 11:20:00,28.3,28.3,28.26,28.28,4100.0,26.8482,26.8482,26.8103,26.8293,4100.0
2005-08-23 11:25:00,28.27,28.28,28.26,28.27,3800.0,26.8198,26.8293,26.8103,26.8198,3800.0
2005-08-23 11:30:00,28.24,28.24,28.22,28.22,3000.0,26.7913,26.7913,26.7724,26.7724,3000.0
2005-08-23 11:35:00,28.22,28.23,28.21,28.21,1700.0,26.7724,26.7818,26.7629,26.7629,1700.0
2005-08-23 11:40:00,28.21,28.25,28.21,28.22,4900.0,26.7629,26.8008,26.7629,26.7724,4900.0
2005-08-23 11:45:00,28.23,28.23,28.22,28.22,2900.0,26.7818,26.7818,26.7724,26.7724,2900.0
2005-08-23 11:50:00,28.22,28.23,28.22,28.23,2600.0,26.7724,26.7818,26.7724,26.7818,2600.0
2005-08-23 11:55:00,28.22,28.22,28.21,28.22,3100.0,26.7724,26.7724,26.7629,26.7724,3100.0
2005-08-23 12:00:00,28.21,28.21,28.13,28.14,3400.0,26.7629,26.7629,26.687,26.6965,3400.0
2005-08-23 12:05:00,28.11,28.12,28.11,28.12,1700.0,26.668,26.6775,26.668,26.6775,1700.0
2005-08-23 12:10:00,28.12,28.12,28.1,28.1,3200.0,26.6775,26.6775,26.6585,26.6585,3200.0
2005-08-23 12:15:00,28.1,28.11,28.1,28.11,1000.0,26.6585,26.668,26.6585,26.668,1000.0
2005-08-23 12:20:00,28.1,28.1,28.09,28.1,1300.0,26.6585,26.6585,26.649,26.6585,1300.0
2005-08-23 12:25:00,28.1,28.1,28.09,28.09,900.0,26.6585,26.6585,26.649,26.649,900.0
2005-08-23 12:30:00,28.1,28.1,28.09,28.1,2400.0,26.6585,26.6585,26.649,26.6585,2400.0
2005-08-23 12:35:00,28.09,28.1,28.09,28.1,1900.0,26.649,26.6585,26.649,26.6585,1900.0
2005-08-23 12:40:00,28.09,28.1,28.09,28.1,1300.0,26.649,26.6585,26.649,26.6585,1300.0
2005-08-23 12:45:00,28.1,28.1,28.09,28.09,3500.0,26.6585,26.6585,26.649,26.649,3500.0
2005-08-23 12:50:00,28.1,28.1,28.07,28.07,7500.0,26.6585,26.6585,26.63,26.63,7500.0
2005-08-23 12:55:00,28.07,28.08,28.04,28.05,6400.0,26.63,26.6395,26.6016,26.6111,6400.0
2005-08-23 13:00:00,28.04,28.07,28.02,28.05,18400.0,26.6016,26.63,26.5826,26.6111,18400.0
2005-08-23 13:05:00,28.06,28.06,28.05,28.06,1600.0,26.6206,26.6206,26.6111,26.6206,1600.0
2005-08-23 13:10:00,28.05,28.05,28.04,28.05,3700.0,26.6111,26.6111,26.6016,26.6111,3700.0
2005-08-23 13:15:00,28.05,28.06,28.03,28.05,7100.0,26.6111,26.6206,26.5921,26.6111,7100.0
2005-08-23 13:20:00,28.05,28.07,28.05,28.07,10800.0,26.6111,26.63,26.6111,26.63,10800.0
2005-08-23 13:25:00,28.07,28.11,28.07,28.11,12400.0,26.63,26.668,26.63,26.668,12400.0
2005-08-23 13:30:00,28.11,28.12,28.1,28.11,7200.0,26.668,26.6775,26.6585,26.668,7200.0
2005-08-23 13:35:00,28.1,28.11,28.1,28.1,4300.0,26.6585,26.668,26.6585,26.6585,4300.0
2005-08-23 13:40:00,28.1,28.12,28.09,28.11,9800.0,26.6585,26.6775,26.649,26.668,9800.0
2005-08-23 13:45:00,28.11,28.12,28.08,28.08,4500.0,26.668,26.6775,26.6395,26.6395,4500.0
2005-08-23 13:50:00,28.09,28.1,28.09,28.1,3900.0,26.649,26.6585,26.649,26.6585,3900.0
2005-08-23 13:55:00,28.09,28.09,28.06,28.07,4900.0,26.649,26.649,26.6206,26.63,4900.0
2005-08-23 14:00:00,28.07,28.1,28.06,28.08,10400.0,26.63,26.6585,26.6206,26.6395,10400.0
2005-08-23 14:05:00,28.07,28.08,28.07,28.08,3700.0,26.63,26.6395,26.63,26.6395,3700.0
2005-08-23 14:10:00,28.08,28.11,28.08,28.1,3600.0,26.6395,26.668,26.6395,26.6585,3600.0
2005-08-23 14:15:00,28.11,28.15,28.11,28.14,4700.0,26.668,26.7059,26.668,26.6965,4700.0
2005-08-23 14:20:00,28.14,28.19,28.14,28.16,8200.0,26.6965,26.7439,26.6965,26.7154,8200.0
2005-08-23 14:25:00,28.16,28.17,28.11,28.11,7400.0,26.7154,26.7249,26.668,26.668,7400.0
2005-08-23 14:30:00,28.12,28.14,28.11,28.12,5400.0,26.6775,26.6965,26.668,26.6775,5400.0
2005-08-23 14:35:00,28.12,28.14,28.11,28.14,7400.0,26.6775,26.6965,26.668,26.6965,7400.0
2005-08-23 14:40:00,28.13,28.16,28.13,28.14,6400.0,26.687,26.7154,26.687,26.6965,6400.0
2005-08-23 14:45:00,28.14,28.14,28.11,28.11,6600.0,26.6965,26.6965,26.668,26.668,6600.0
2005-08-23 14:50:00,28.11,28.11,28.1,28.1,5500.0,26.668,26.668,26.6585,26.6585,5500.0
2005-08-23 14:55:00,28.1,28.11,28.09,28.11,11200.0,26.6585,26.668,26.649,26.668,11200.0
2005-08-23 15:00:00,28.11,28.11,28.1,28.11,5900.0,26.668,26.668,26.6585,26.668,5900.0
2005-08-23 15:05:00,28.1,28.1,28.08,28.08,8000.0,26.6585,26.6585,26.6395,26.6395,8000.0
2005-08-23 15:10:00,28.09,28.11,28.08,28.11,8900.0,26.649,26.668,26.6395,26.668,8900.0
2005-08-23 15:15:00,28.11,28.11,28.08,28.09,6900.0,26.668,26.668,26.6395,26.649,6900.0
2005-08-23 15:20:00,28.09,28.09,28.08,28.08,5700.0,26.649,26.649,26.6395,26.6395,5700.0
2005-08-23 15:25:00,28.08,28.09,28.07,28.08,4500.0,26.6395,26.649,26.63,26.6395,4500.0
2005-08-23 15:30:00,28.08,28.09,28.07,28.07,9900.0,26.6395,26.649,26.63,26.63,9900.0
2005-08-23 15:35:00,28.08,28.09,28.07,28.09,10700.0,26.6395,26.649,26.63,26.649,10700.0
2005-08-23 15:40:00,28.08,28.09,28.07,28.09,11500.0,26.6395,26.649,26.63,26.649,11500.0
2005-08-23 15:45:00,28.09,28.09,28.07,28.09,9900.0,26.649,26.649,26.63,26.649,9900.0
2005-08-23 15:50:00,28.08,28.08,28.07,28.08,11900.0,26.6395,26.6395,26.63,26.6395,11900.0
2005-08-23 15:55:00,28.08,28.12,28.07,28.1,17100.0,26.6395,26.6775,26.63,26.6585,17100.0
2005-08-24 09:30:00,28.01,28.15,28.0,28.15,9600.0,26.5731,26.7059,26.5636,26.7059,9600.0
2005-08-24 09:35:00,28.12,28.12,28.02,28.03,4400.0,26.6775,26.6775,26.5826,26.5921,4400.0
2005-08-24 09:40:00,28.03,28.08,28.0,28.02,5000.0,26.5921,26.6395,26.5636,26.5826,5000.0
2005-08-24 09:45:00,28.02,28.02,27.89,27.94,11500.0,26.5826,26.5826,26.4593,26.5067,11500.0
2005-08-24 09:50:00,27.94,28.03,27.94,28.02,3800.0,26.5067,26.5921,26.5067,26.5826,3800.0
2005-08-24 09:55:00,28.04,28.05,27.99,28.0,2100.0,26.6016,26.6111,26.5542,26.5636,2100.0
2005-08-24 10:00:00,27.99,28.09,27.98,28.09,9400.0,26.5542,26.649,26.5447,26.649,9400.0
2005-08-24 10:05:00,28.05,28.19,28.05,28.19,4200.0,26.6111,26.7439,26.6111,26.7439,4200.0
2005-08-24 10:10:00,28.19,28.24,28.18,28.21,10000.0,26.7439,26.7913,26.7344,26.7629,10000.0
2005-08-24 10:15:00,28.21,28.28,28.21,28.26,7400.0,26.7629,26.8293,26.7629,26.8103,7400.0
2005-08-24 10:20:00,28.23,28.29,28.22,28.22,5000.0,26.7818,26.8388,26.7724,26.7724,5000.0
2005-08-24 10:25:00,28.23,28.26,28.22,28.25,4200.0,26.7818,26.8103,26.7724,26.8008,4200.0
2005-08-24 10:30:00,28.25,28.28,28.23,28.25,6700.0,26.8008,26.8293,26.7818,26.8008,6700.0
2005-08-24 10:35:00,28.25,28.28,28.24,28.25,3600.0,26.8008,26.8293,26.7913,26.8008,3600.0
2005-08-24 10:40:00,28.26,28.26,28.25,28.25,3600.0,26.8103,26.8103,26.8008,26.8008,3600.0
2005-08-24 10:45:00,28.26,28.31,28.26,28.3,6400.0,26.8103,26.8577,26.8103,26.8482,6400.0
2005-08-24 10:50:00,28.3,28.32,28.28,28.32,5500.0,26.8482,26.8672,26.8293,26.8672,5500.0
2005-08-24 10:55:00,28.33,28.33,28.3,28.3,2300.0,26.8767,26.8767,26.8482,26.8482,2300.0
2005-08-24 11:00:00,28.3,28.31,28.28,28.3,6400.0,26.8482,26.8577,26.8293,26.8482,6400.0
2005-08-24 11:05:00,28.27,28.28,28.25,28.25,4300.0,26.8198,26.8293,26.8008,26.8008,4300.0
2005-08-24 11:10:00,28.25,28.26,28.24,28.25,3500.0,26.8008,26.8103,26.7913,26.8008,3500.0
2005-08-24 11:15:00,28.24,28.25,28.22,28.24,6700.0,26.7913,26.8008,26.7724,26.7913,6700.0
2005-08-24 11:20:00,28.25,28.29,28.25,28.29,3500.0,26.8008,26.8388,26.8008,26.8388,3500.0
2005-08-24 11:25:00,28.28,28.31,28.28,28.31,6100.0,26.8293,26.8577,26.8293,26.8577,6100.0
2005-08-24 11:30:00,28.31,28.31,28.3,28.31,20500.0,26.8577,26.8577,26.8482,26.8577,20500.0
2005-08-24 11:35:00,28.3,28.3,28.3,28.3,3200.0,26.8482,26.8482,26.8482,26.8482,3200.0
2005-08-24 11:40:00,28.29,28.34,28.28,28.31,5200.0,26.8388,26.8862,26.8293,26.8577,5200.0
2005-08-24 11:45:00,28.3,28.33,28.3,28.33,6900.0,26.8482,26.8767,26.8482,26.8767,6900.0
2005-08-24 11:50:00,28.33,28.33,28.3,28.32,3600.0,26.8767,26.8767,26.8482,26.8672,3600.0
2005-08-24 11:55:00,28.32,28.34,28.31,28.34,1800.0,26.8672,26.8862,26.8577,26.8862,1800.0
2005-08-24 12:00:00,28.34,28.34,28.31,28.32,3700.0,26.8862,26.8862,26.8577,26.8672,3700.0
2005-08-24 12:05:00,28.31,28.32,28.31,28.31,5700.0,26.8577,26.8672,26.8577,26.8577,5700.0
2005-08-24 12:10:00,28.32,28.33,28.31,28.32,4700.0,26.8672,26.8767,26.8577,26.8672,4700.0
2005-08-24 12:15:00,28.32,28.38,28.32,28.37,10900.0,26.8672,26.9241,26.8672,26.9147,10900.0
2005-08-24 12:20:00,28.38,28.41,28.37,28.38,6200.0,26.9241,26.9526,26.9147,26.9241,6200.0
2005-08-24 12:25:00,28.39,28.42,28.39,28.42,4200.0,26.9336,26.9621,26.9336,26.9621,4200.0
2005-08-24 12:30:00,28.43,28.43,28.4,28.41,2200.0,26.9716,26.9716,26.9431,26.9526,2200.0
2005-08-24 12:35:00,28.41,28.42,28.4,28.41,2400.0,26.9526,26.9621,26.9431,26.9526,2400.0
2005-08-24 12:40:00,28.42,28.44,28.42,28.43,5700.0,26.9621,26.9811,26.9621,26.9716,5700.0
2005-08-24 12:45:00,28.43,28.45,28.43,28.45,2600.0,26.9716,26.9906,26.9716,26.9906,2600.0
2005-08-24 12:50:00,28.43,28.46,28.43,28.45,2400.0,26.9716,27.0,26.9716,26.9906,2400.0
2005-08-24 12:55:00,28.45,28.49,28.45,28.47,3800.0,26.9906,27.0285,26.9906,27.0095,3800.0
2005-08-24 13:00:00,28.48,28.49,28.43,28.46,6100.0,27.019,27.0285,26.9716,27.0,6100.0
2005-08-24 13:05:00,28.46,28.46,28.43,28.43,2200.0,27.0,27.0,26.9716,26.9716,2200.0
2005-08-24 13:10:00,28.44,28.44,28.42,28.42,4400.0,26.9811,26.9811,26.9621,26.9621,4400.0
2005-08-24 13:15:00,28.42,28.42,28.38,28.39,9500.0,26.9621,26.9621,26.9241,26.9336,9500.0
2005-08-24 13:20:00,28.39,28.39,28.39,28.39,2200.0,26.9336,26.9336,26.9336,26.9336,2200.0
2005-08-24 13:25:00,28.39,28.41,28.38,28.39,3400.0,26.9336,26.9526,26.9241,26.9336,3400.0
2005-08-24 13:30:00,28.38,28.41,28.38,28.4,3600.0,26.9241,26.9526,26.9241,26.9431,3600.0
2005-08-24 13:35:00,28.41,28.41,28.4,28.41,3300.0,26.9526,26.9526,26.9431,26.9526,3300.0
2005-08-24 13:40:00,28.4,28.41,28.37,28.37,3100.0,26.9431,26.9526,26.9147,26.9147,3100.0
2005-08-24 13:45:00,28.36,28.37,28.35,28.36,2200.0,26.9052,26.9147,26.8957,26.9052,2200.0
2005-08-24 13:50:00,28.35,28.36,28.35,28.36,5900.0,26.8957,26.9052,26.8957,26.9052,5900.0
2005-08-24 13:55:00,28.36,28.37,28.36,28.37,2900.0,26.9052,26.9147,26.9052,26.9147,2900.0
2005-08-24 14:00:00,28.37,28.4,28.37,28.39,3100.0,26.9147,26.9431,26.9147,26.9336,3100.0
2005-08-24 14:05:00,28.39,28.39,28.38,28.39,4600.0,26.9336,26.9336,26.9241,26.9336,4600.0
2005-08-24 14:10:00,28.39,28.4,28.36,28.36,5300.0,26.9336,26.9431,26.9052,26.9052,5300.0
2005-08-24 14:15:00,28.36,28.38,28.35,28.37,5900.0,26.9052,26.9241,26.8957,26.9147,5900.0
2005-08-24 14:20:00,28.37,28.37,28.36,28.37,8500.0,26.9147,26.9147,26.9052,26.9147,8500.0
2005-08-24 14:25:00,28.37,28.37,28.36,28.36,2100.0,26.9147,26.9147,26.9052,26.9052,2100.0
2005-08-24 14:30:00,28.37,28.39,28.37,28.37,14800.0,26.9147,26.9336,26.9147,26.9147,14800.0
2005-08-24 14:35:00,28.37,28.4,28.37,28.4,8800.0,26.9147,26.9431,26.9147,26.9431,8800.0
2005-08-24 14:40:00,28.4,28.41,28.37,28.4,9800.0,26.9431,26.9526,26.9147,26.9431,9800.0
2005-08-24 14:45:00,28.39,28.4,28.38,28.39,10800.0,26.9336,26.9431,26.9241,26.9336,10800.0
2005-08-24 14:50:00,28.39,28.4,28.38,28.39,5600.0,26.9336,26.9431,26.9241,26.9336,5600.0
2005-08-24 14:55:00,28.39,28.41,28.38,28.41,9400.0,26.9336,26.9526,26.9241,26.9526,9400.0
2005-08-24 15:00:00,28.41,28.41,28.39,28.4,31500.0,26.9526,26.9526,26.9336,26.9431,31500.0
2005-08-24 15:05:00,28.4,28.41,28.4,28.4,17400.0,26.9431,26.9526,26.9431,26.9431,17400.0
2005-08-24 15:10:00,28.4,28.41,28.36,28.36,19700.0,26.9431,26.9526,26.9052,26.9052,19700.0
2005-08-24 15:15:00,28.36,28.36,28.3,28.31,35300.0,26.9052,26.9052,26.8482,26.8577,35300.0
2005-08-24 15:20:00,28.3,28.31,28.29,28.31,7000.0,26.8482,26.8577,26.8388,26.8577,7000.0
2005-08-24 15:25:00,28.3,28.32,28.24,28.24,8200.0,26.8482,26.8672,26.7913,26.7913,8200.0
2005-08-24 15:30:00,28.23,28.23,28.18,28.19,10300.0,26.7818,26.7818,26.7344,26.7439,10300.0
2005-08-24 15:35:00,28.19,28.24,28.18,28.24,5600.0,26.7439,26.7913,26.7344,26.7913,5600.0
2005-08-24 15:40:00,28.23,28.23,28.2,28.21,8800.0,26.7818,26.7818,26.7534,26.7629,8800.0
2005-08-24 15:45:00,28.2,28.21,28.19,28.19,8400.0,26.7534,26.7629,26.7439,26.7439,8400.0
2005-08-24 15:50:00,28.19,28.21,28.19,28.21,14000.0,26.7439,26.7629,26.7439,26.7629,14000.0
2005-08-24 15:55:00,28.21,28.23,28.2,28.23,16400.0,26.7629,26.7818,26.7534,26.7818,16400.0
2005-08-25 09:30:00,28.27,28.34,28.27,28.33,2900.0,26.8198,26.8862,26.8198,26.8767,2900.0
2005-08-25 09:35:00,28.3,28.3,28.17,28.26,3400.0,26.8482,26.8482,26.7249,26.8103,3400.0
2005-08-25 09:40:00,28.25,28.29,28.25,28.29,2900.0,26.8008,26.8388,26.8008,26.8388,2900.0
2005-08-25 09:45:00,28.26,28.29,28.25,28.26,3300.0,26.8103,26.8388,26.8008,26.8103,3300.0
2005-08-25 09:50:00,28.27,28.35,28.27,28.32,9300.0,26.8198,26.8957,26.8198,26.8672,9300.0
2005-08-25 09:55:00,28.32,28.32,28.3,28.31,3500.0,26.8672,26.8672,26.8482,26.8577,3500.0
2005-08-25 10:00:00,28.3,28.34,28.3,28.34,22100.0,26.8482,26.8862,26.8482,26.8862,22100.0
2005-08-25 10:05:00,28.35,28.41,28.32,28.41,4900.0,26.8957,26.9526,26.8672,26.9526,4900.0
2005-08-25 10:10:00,28.43,28.43,28.39,28.42,1300.0,26.9716,26.9716,26.9336,26.9621,1300.0
2005-08-25 10:15:00,28.42,28.43,28.41,28.42,5300.0,26.9621,26.9716,26.9526,26.9621,5300.0
2005-08-25 10:20:00,28.42,28.45,28.42,28.44,2800.0,26.9621,26.9906,26.9621,26.9811,2800.0
2005-08-25 10:25:00,28.44,28.46,28.44,28.46,6100.0,26.9811,27.0,26.9811,27.0,6100.0
2005-08-25 10:30:00,28.46,28.49,28.45,28.48,3600.0,27.0,27.0285,26.9906,27.019,3600.0
2005-08-25 10:35:00,28.47,28.48,28.45,28.47,4300.0,27.0095,27.019,26.9906,27.0095,4300.0
2005-08-25 10:40:00,28.47,28.49,28.45,28.49,6100.0,27.0095,27.0285,26.9906,27.0285,6100.0
2005-08-25 10:45:00,28.48,28.51,28.47,28.5,9500.0,27.019,27.0475,27.0095,27.038,9500.0
2005-08-25 10:50:00,28.52,28.55,28.51,28.55,5200.0,27.057,27.0854,27.0475,27.0854,5200.0
2005-08-25 10:55:00,28.54,28.59,28.54,28.58,5200.0,27.0759,27.1234,27.0759,27.1139,5200.0
2005-08-25 11:00:00,28.58,28.62,28.58,28.62,5400.0,27.1139,27.1518,27.1139,27.1518,5400.0
2005-08-25 11:05:00,28.62,28.65,28.54,28.54,29300.0,27.1518,27.1803,27.0759,27.0759,29300.0
2005-08-25 11:10:00,28.55,28.55,28.54,28.54,2600.0,27.0854,27.0854,27.0759,27.0759,2600.0
2005-08-25 11:15:00,28.55,28.56,28.52,28.53,4000.0,27.0854,27.0949,27.057,27.0664,4000.0
2005-08-25 11:20:00,28.52,28.54,28.52,28.54,1600.0,27.057,27.0759,27.057,27.0759,1600.0
2005-08-25 11:25:00,28.53,28.54,28.53,28.53,2100.0,27.0664,27.0759,27.0664,27.0664,2100.0
2005-08-25 11:30:00,28.54,28.54,28.5,28.5,9300.0,27.0759,27.0759,27.038,27.038,9300.0
2005-08-25 11:35:00,28.51,28.54,28.5,28.5,9000.0,27.0475,27.0759,27.038,27.038,9000.0
2005-08-25 11:40:00,28.51,28.53,28.48,28.53,8500.0,27.0475,27.0664,27.019,27.0664,8500.0
2005-08-25 11:45:00,28.53,28.57,28.51,28.53,5500.0,27.0664,27.1044,27.0475,27.0664,5500.0
2005-08-25 11:50:00,28.53,28.53,28.48,28.48,3500.0,27.0664,27.0664,27.019,27.019,3500.0
2005-08-25 11:55:00,28.49,28.49,28.47,28.47,3300.0,27.0285,27.0285,27.0095,27.0095,3300.0
2005-08-25 12:00:00,28.48,28.52,28.48,28.5,4900.0,27.019,27.057,27.019,27.038,4900.0
2005-08-25 12:05:00,28.52,28.52,28.5,28.5,2100.0,27.057,27.057,27.038,27.038,2100.0
2005-08-25 12:10:00,28.53,28.54,28.5,28.5,3000.0,27.0664,27.0759,27.038,27.038,3000.0
2005-08-25 12:15:00,28.5,28.51,28.5,28.5,1900.0,27.038,27.0475,27.038,27.038,1900.0
2005-08-25 12:20:00,28.51,28.54,28.48,28.48,3000.0,27.0475,27.0759,27.019,27.019,3000.0
2005-08-25 12:25:00,28.48,28.5,28.48,28.49,1200.0,27.019,27.038,27.019,27.0285,1200.0
2005-08-25 12:30:00,28.5,28.51,28.5,28.5,7100.0,27.038,27.0475,27.038,27.038,7100.0
2005-08-25 12:35:00,28.5,28.52,28.5,28.51,5900.0,27.038,27.057,27.038,27.0475,5900.0
2005-08-25 12:40:00,28.51,28.52,28.5,28.52,2900.0,27.0475,27.057,27.038,27.057,2900.0
2005-08-25 12:45:00,28.51,28.52,28.5,28.5,3200.0,27.0475,27.057,27.038,27.038,3200.0
2005-08-25 12:50:00,28.51,28.52,28.5,28.51,3400.0,27.0475,27.057,27.038,27.0475,3400.0
2005-08-25 12:55:00,28.51,28.53,28.51,28.52,2900.0,27.0475,27.0664,27.0475,27.057,2900.0
2005-08-25 13:00:00,28.52,28.55,28.52,28.54,3400.0,27.057,27.0854,27.057,27.0759,3400.0
2005-08-25 13:05:00,28.55,28.56,28.52,28.53,3200.0,27.0854,27.0949,27.057,27.0664,3200.0
2005-08-25 13:10:00,28.53,28.55,28.52,28.52,1900.0,27.0664,27.0854,27.057,27.057,1900.0
2005-08-25 13:15:00,28.52,28.53,28.52,28.52,2400.0,27.057,27.0664,27.057,27.057,2400.0
2005-08-25 13:20:00,28.52,28.55,28.52,28.55,8100.0,27.057,27.0854,27.057,27.0854,8100.0
2005-08-25 13:25:00,28.55,28.58,28.55,28.58,2000.0,27.0854,27.1139,27.0854,27.1139,2000.0
2005-08-25 13:30:00,28.58,28.58,28.57,28.58,1700.0,27.1139,27.1139,27.1044,27.1139,1700.0
2005-08-25 13:35:00,28.58,28.6,28.56,28.58,7100.0,27.1139,27.1329,27.0949,27.1139,7100.0
2005-08-25 13:40:00,28.57,28.58,28.56,28.57,3400.0,27.1044,27.1139,27.0949,27.1044,3400.0
2005-08-25 13:45:00,28.57,28.58,28.55,28.56,5200.0,27.1044,27.1139,27.0854,27.0949,5200.0
2005-08-25 13:50:00,28.55,28.58,28.55,28.56,1600.0,27.0854,27.1139,27.0854,27.0949,1600.0
2005-08-25 13:55:00,28.57,28.58,28.56,28.56,2100.0,27.1044,27.1139,27.0949,27.0949,2100.0
2005-08-25 14:00:00,28.56,28.56,28.55,28.55,2800.0,27.0949,27.0949,27.0854,27.0854,2800.0
2005-08-25 14:05:00,28.56,28.59,28.56,28.57,7200.0,27.0949,27.1234,27.0949,27.1044,7200.0
2005-08-25 14:10:00,28.57,28.58,28.55,28.55,2900.0,27.1044,27.1139,27.0854,27.0854,2900.0
2005-08-25 14:15:00,28.55,28.56,28.55,28.56,2600.0,27.0854,27.0949,27.0854,27.0949,2600.0
2005-08-25 14:20:00,28.55,28.56,28.55,28.55,3100.0,27.0854,27.0949,27.0854,27.0854,3100.0
2005-08-25 14:25:00,28.55,28.58,28.55,28.58,1500.0,27.0854,27.1139,27.0854,27.1139,1500.0
2005-08-25 14:30:00,28.58,28.58,28.57,28.57,4000.0,27.1139,27.1139,27.1044,27.1044,4000.0
2005-08-25 14:35:00,28.57,28.58,28.54,28.54,4800.0,27.1044,27.1139,27.0759,27.0759,4800.0
2005-08-25 14:40:00,28.54,28.55,28.54,28.55,8400.0,27.0759,27.0854,27.0759,27.0854,8400.0
2005-08-25 14:45:00,28.57,28.58,28.53,28.54,3900.0,27.1044,27.1139,27.0664,27.0759,3900.0
2005-08-25 14:50:00,28.54,28.55,28.53,28.53,9000.0,27.0759,27.0854,27.0664,27.0664,9000.0
2005-08-25 14:55:00,28.54,28.57,28.54,28.57,3000.0,27.0759,27.1044,27.0759,27.1044,3000.0
2005-08-25 15:00:00,28.57,28.57,28.55,28.56,2900.0,27.1044,27.1044,27.0854,27.0949,2900.0
2005-08-25 15:05:00,28.56,28.59,28.55,28.57,4600.0,27.0949,27.1234,27.0854,27.1044,4600.0
2005-08-25 15:10:00,28.57,28.58,28.56,28.56,3500.0,27.1044,27.1139,27.0949,27.0949,3500.0
2005-08-25 15:15:00,28.55,28.57,28.55,28.57,4600.0,27.0854,27.1044,27.0854,27.1044,4600.0
2005-08-25 15:20:00,28.57,28.6,28.56,28.58,5000.0,27.1044,27.1329,27.0949,27.1139,5000.0
2005-08-25 15:25:00,28.58,28.58,28.53,28.54,4900.0,27.1139,27.1139,27.0664,27.0759,4900.0
2005-08-25 15:30:00,28.53,28.54,28.53,28.53,13200.0,27.0664,27.0759,27.0664,27.0664,13200.0
2005-08-25 15:35:00,28.53,28.57,28.53,28.55,10800.0,27.0664,27.1044,27.0664,27.0854,10800.0
2005-08-25 15:40:00,28.55,28.55,28.53,28.54,14300.0,27.0854,27.0854,27.0664,27.0759,14300.0
2005-08-25 15:45:00,28.54,28.59,28.54,28.58,8000.0,27.0759,27.1234,27.0759,27.1139,8000.0
2005-08-25 15:50:00,28.57,28.58,28.52,28.53,14600.0,27.1044,27.1139,27.057,27.0664,14600.0
2005-08-25 15:55:00,28.52,28.55,28.52,28.55,10600.0,27.057,27.0854,27.057,27.0854,10600.0
2005-08-26 09:30:00,28.5,28.54,28.5,28.54,7100.0,27.038,27.0759,27.038,27.0759,7100.0
2005-08-26 09:35:00,28.54,28.54,28.51,28.51,300.0,27.0759,27.0759,27.0475,27.0475,300.0
2005-08-26 09:40:00,28.51,28.51,28.38,28.38,6800.0,27.0475,27.0475,26.9241,26.9241,6800.0
2005-08-26 09:45:00,28.37,28.39,28.37,28.38,5500.0,26.9147,26.9336,26.9147,26.9241,5500.0
2005-08-26 09:50:00,28.39,28.49,28.39,28.43,8600.0,26.9336,27.0285,26.9336,26.9716,8600.0
2005-08-26 09:55:00,28.43,28.43,28.38,28.38,2400.0,26.9716,26.9716,26.9241,26.9241,2400.0
2005-08-26 10:00:00,28.37,28.37,28.35,28.35,10300.0,26.9147,26.9147,26.8957,26.8957,10300.0
2005-08-26 10:05:00,28.34,28.34,28.34,28.34,1700.0,26.8862,26.8862,26.8862,26.8862,1700.0
2005-08-26 10:10:00,28.33,28.34,28.32,28.34,5400.0,26.8767,26.8862,26.8672,26.8862,5400.0
2005-08-26 10:15:00,28.34,28.39,28.34,28.35,4000.0,26.8862,26.9336,26.8862,26.8957,4000.0
2005-08-26 10:20:00,28.35,28.5,28.35,28.41,29800.0,26.8957,27.038,26.8957,26.9526,29800.0
2005-08-26 10:25:00,28.41,28.42,28.4,28.4,4900.0,26.9526,26.9621,26.9431,26.9431,4900.0
2005-08-26 10:30:00,28.4,28.41,28.4,28.4,4900.0,26.9431,26.9526,26.9431,26.9431,4900.0
2005-08-26 10:35:00,28.4,28.4,28.4,28.4,1200.0,26.9431,26.9431,26.9431,26.9431,1200.0
2005-08-26 10:40:00,28.4,28.4,28.36,28.37,9800.0,26.9431,26.9431,26.9052,26.9147,9800.0
2005-08-26 10:45:00,28.37,28.37,28.37,28.37,1900.0,26.9147,26.9147,26.9147,26.9147,1900.0
2005-08-26 10:50:00,28.36,28.37,28.35,28.35,6000.0,26.9052,26.9147,26.8957,26.8957,6000.0
2005-08-26 10:55:00,28.35,28.36,28.35,28.36,4100.0,26.8957,26.9052,26.8957,26.9052,4100.0
2005-08-26 11:00:00,28.35,28.36,28.33,28.33,13800.0,26.8957,26.9052,26.8767,26.8767,13800.0
2005-08-26 11:05:00,28.31,28.31,28.27,28.27,8500.0,26.8577,26.8577,26.8198,26.8198,8500.0
2005-08-26 11:10:00,28.27,28.28,28.25,28.27,14800.0,26.8198,26.8293,26.8008,26.8198,14800.0
2005-08-26 11:15:00,28.27,28.27,28.26,28.26,5100.0,26.8198,26.8198,26.8103,26.8103,5100.0
2005-08-26 11:20:00,28.26,28.27,28.21,28.21,11000.0,26.8103,26.8198,26.7629,26.7629,11000.0
2005-08-26 11:25:00,28.19,28.19,28.09,28.11,6500.0,26.7439,26.7439,26.649,26.668,6500.0
2005-08-26 11:30:00,28.09,28.1,28.09,28.09,1300.0,26.649,26.6585,26.649,26.649,1300.0
2005-08-26 11:35:00,28.08,28.08,28.03,28.06,10300.0,26.6395,26.6395,26.5921,26.6206,10300.0
2005-08-26 11:40:00,28.06,28.12,28.06,28.12,4000.0,26.6206,26.6775,26.6206,26.6775,4000.0
2005-08-26 11:45:00,28.12,28.12,28.1,28.11,4500.0,26.6775,26.6775,26.6585,26.668,4500.0
2005-08-26 11:50:00,28.11,28.11,28.11,28.11,900.0,26.668,26.668,26.668,26.668,900.0
2005-08-26 11:55:00,28.11,28.11,28.07,28.09,24900.0,26.668,26.668,26.63,26.649,24900.0
2005-08-26 12:00:00,28.07,28.11,28.07,28.08,4500.0,26.63,26.668,26.63,26.6395,4500.0
2005-08-26 12:05:00,28.06,28.07,28.05,28.06,3500.0,26.6206,26.63,26.6111,26.6206,3500.0
2005-08-26 12:10:00,28.05,28.06,28.05,28.05,3100.0,26.6111,26.6206,26.6111,26.6111,3100.0
2005-08-26 12:15:00,28.06,28.06,28.05,28.06,1700.0,26.6206,26.6206,26.6111,26.6206,1700.0
2005-08-26 12:20:00,28.05,28.06,28.05,28.06,3300.0,26.6111,26.6206,26.6111,26.6206,3300.0
2005-08-26 12:25:00,28.05,28.05,28.03,28.05,3500.0,26.6111,26.6111,26.5921,26.6111,3500.0
2005-08-26 12:30:00,28.05,28.05,28.04,28.04,200.0,26.6111,26.6111,26.6016,26.6016,200.0
2005-08-26 12:35:00,28.04,28.04,28.03,28.03,1200.0,26.6016,26.6016,26.5921,26.5921,1200.0
2005-08-26 12:40:00,28.04,28.04,28.03,28.03,2900.0,26.6016,26.6016,26.5921,26.5921,2900.0
2005-08-26 12:45:00,28.03,28.03,28.02,28.02,1600.0,26.5921,26.5921,26.5826,26.5826,1600.0
2005-08-26 12:50:00,28.02,28.04,28.02,28.03,5200.0,26.5826,26.6016,26.5826,26.5921,5200.0
2005-08-26 12:55:00,28.04,28.05,28.04,28.05,3900.0,26.6016,26.6111,26.6016,26.6111,3900.0
2005-08-26 13:00:00,28.06,28.07,28.05,28.07,1500.0,26.6206,26.63,26.6111,26.63,1500.0
2005-08-26 13:05:00,28.07,28.08,28.07,28.08,3600.0,26.63,26.6395,26.63,26.6395,3600.0
2005-08-26 13:10:00,28.08,28.08,28.06,28.06,3900.0,26.6395,26.6395,26.6206,26.6206,3900.0
2005-08-26 13:15:00,28.06,28.06,28.06,28.06,2700.0,26.6206,26.6206,26.6206,26.6206,2700.0
2005-08-26 13:20:00,28.07,28.07,28.06,28.06,4300.0,26.63,26.63,26.6206,26.6206,4300.0
2005-08-26 13:25:00,28.06,28.06,28.06,28.06,3400.0,26.6206,26.6206,26.6206,26.6206,3400.0
2005-08-26 13:30:00,28.06,28.07,28.05,28.06,2400.0,26.6206,26.63,26.6111,26.6206,2400.0
2005-08-26 13:35:00,28.06,28.07,28.06,28.06,7600.0,26.6206,26.63,26.6206,26.6206,7600.0
2005-08-26 13:40:00,28.06,28.06,28.05,28.06,1400.0,26.6206,26.6206,26.6111,26.6206,1400.0
2005-08-26 13:45:00,28.06,28.06,28.05,28.06,2000.0,26.6206,26.6206,26.6111,26.6206,2000.0
2005-08-26 13:50:00,28.05,28.06,28.05,28.06,3400.0,26.6111,26.6206,26.6111,26.6206,3400.0
2005-08-26 13:55:00,28.05,28.06,28.05,28.05,600.0,26.6111,26.6206,26.6111,26.6111,600.0
2005-08-26 14:00:00,28.06,28.06,28.02,28.02,5100.0,26.6206,26.6206,26.5826,26.5826,5100.0
2005-08-26 14:05:00,28.02,28.02,28.01,28.02,1100.0,26.5826,26.5826,26.5731,26.5826,1100.0
2005-08-26 14:10:00,28.01,28.02,28.01,28.01,2200.0,26.5731,26.5826,26.5731,26.5731,2200.0
2005-08-26 14:15:00,28.02,28.04,28.01,28.04,4600.0,26.5826,26.6016,26.5731,26.6016,4600.0
2005-08-26 14:20:00,28.03,28.07,28.03,28.06,4200.0,26.5921,26.63,26.5921,26.6206,4200.0
2005-08-26 14:25:00,28.06,28.17,28.06,28.13,12900.0,26.6206,26.7249,26.6206,26.687,12900.0
2005-08-26 14:30:00,28.14,28.14,28.1,28.12,3000.0,26.6965,26.6965,26.6585,26.6775,3000.0
2005-08-26 14:35:00,28.11,28.12,28.1,28.11,2600.0,26.668,26.6775,26.6585,26.668,2600.0
2005-08-26 14:40:00,28.11,28.12,28.11,28.11,1500.0,26.668,26.6775,26.668,26.668,1500.0
2005-08-26 14:45:00,28.11,28.11,28.1,28.1,1200.0,26.668,26.668,26.6585,26.6585,1200.0
2005-08-26 14:50:00,28.1,28.15,28.1,28.15,11500.0,26.6585,26.7059,26.6585,26.7059,11500.0
2005-08-26 14:55:00,28.15,28.15,28.13,28.15,4100.0,26.7059,26.7059,26.687,26.7059,4100.0
2005-08-26 15:00:00,28.16,28.19,28.15,28.19,8200.0,26.7154,26.7439,26.7059,26.7439,8200.0
2005-08-26 15:05:00,28.19,28.21,28.17,28.21,7700.0,26.7439,26.7629,26.7249,26.7629,7700.0
2005-08-26 15:10:00,28.19,28.25,28.19,28.21,8000.0,26.7439,26.8008,26.7439,26.7629,8000.0
2005-08-26 15:15:00,28.22,28.22,28.2,28.21,5000.0,26.7724,26.7724,26.7534,26.7629,5000.0
2005-08-26 15:20:00,28.21,28.22,28.21,28.21,2800.0,26.7629,26.7724,26.7629,26.7629,2800.0
2005-08-26 15:25:00,28.22,28.22,28.21,28.21,1000.0,26.7724,26.7724,26.7629,26.7629,1000.0
2005-08-26 15:30:00,28.21,28.21,28.18,28.18,2200.0,26.7629,26.7629,26.7344,26.7344,2200.0
2005-08-26 15:35:00,28.18,28.18,28.16,28.16,1900.0,26.7344,26.7344,26.7154,26.7154,1900.0
2005-08-26 15:40:00,28.16,28.17,28.15,28.16,6500.0,26.7154,26.7249,26.7059,26.7154,6500.0
2005-08-26 15:45:00,28.16,28.19,28.16,28.17,11100.0,26.7154,26.7439,26.7154,26.7249,11100.0
2005-08-26 15:50:00,28.16,28.17,28.16,28.17,4100.0,26.7154,26.7249,26.7154,26.7249,4100.0
2005-08-26 15:55:00,28.17,28.17,28.1,28.1,20700.0,26.7249,26.7249,26.6585,26.6585,20700.0
2005-08-29 09:30:00,27.96,27.98,27.85,27.85,5200.0,26.5257,26.5447,26.4213,26.4213,5200.0
2005-08-29 09:35:00,27.92,27.92,27.82,27.86,9700.0,26.4877,26.4877,26.3929,26.4308,9700.0
2005-08-29 09:40:00,27.85,27.85,27.77,27.78,3900.0,26.4213,26.4213,26.3454,26.3549,3900.0
2005-08-29 09:45:00,27.78,27.8,27.76,27.8,3900.0,26.3549,26.3739,26.3359,26.3739,3900.0
2005-08-29 09:50:00,27.8,27.84,27.72,27.78,9900.0,26.3739,26.4118,26.298,26.3549,9900.0
2005-08-29 09:55:00,27.78,27.83,27.78,27.8,7900.0,26.3549,26.4024,26.3549,26.3739,7900.0
2005-08-29 10:00:00,27.8,27.8,27.74,27.77,7500.0,26.3739,26.3739,26.317,26.3454,7500.0
2005-08-29 10:05:00,27.75,27.76,27.72,27.75,6600.0,26.3265,26.3359,26.298,26.3265,6600.0
2005-08-29 10:10:00,27.75,27.84,27.75,27.83,10100.0,26.3265,26.4118,26.3265,26.4024,10100.0
2005-08-29 10:15:00,27.84,27.89,27.82,27.84,8600.0,26.4118,26.4593,26.3929,26.4118,8600.0
2005-08-29 10:20:00,27.84,27.87,27.83,27.85,8200.0,26.4118,26.4403,26.4024,26.4213,8200.0
2005-08-29 10:25:00,27.86,27.86,27.85,27.86,2900.0,26.4308,26.4308,26.4213,26.4308,2900.0
2005-08-29 10:30:00,27.85,27.86,27.85,27.85,10200.0,26.4213,26.4308,26.4213,26.4213,10200.0
2005-08-29 10:35:00,27.85,27.86,27.85,27.85,8500.0,26.4213,26.4308,26.4213,26.4213,8500.0
2005-08-29 10:40:00,27.85,27.86,27.85,27.85,7300.0,26.4213,26.4308,26.4213,26.4213,7300.0
2005-08-29 10:45:00,27.85,27.86,27.85,27.85,2600.0,26.4213,26.4308,26.4213,26.4213,2600.0
2005-08-29 10:50:00,27.85,27.86,27.81,27.82,10300.0,26.4213,26.4308,26.3834,26.3929,10300.0
2005-08-29 10:55:00,27.82,27.82,27.81,27.81,1300.0,26.3929,26.3929,26.3834,26.3834,1300.0
2005-08-29 11:00:00,27.81,27.82,27.76,27.77,9800.0,26.3834,26.3929,26.3359,26.3454,9800.0
2005-08-29 11:05:00,27.77,27.78,27.75,27.78,8700.0,26.3454,26.3549,26.3265,26.3549,8700.0
2005-08-29 11:10:00,27.77,27.78,27.77,27.78,29800.0,26.3454,26.3549,26.3454,26.3549,29800.0
2005-08-29 11:15:00,27.78,27.78,27.75,27.76,7900.0,26.3549,26.3549,26.3265,26.3359,7900.0
2005-08-29 11:20:00,27.76,27.77,27.75,27.76,3200.0,26.3359,26.3454,26.3265,26.3359,3200.0
2005-08-29 11:25:00,27.76,27.77,27.75,27.75,10400.0,26.3359,26.3454,26.3265,26.3265,10400.0
2005-08-29 11:30:00,27.75,27.76,27.75,27.75,3800.0,26.3265,26.3359,26.3265,26.3265,3800.0
2005-08-29 11:35:00,27.75,27.76,27.75,27.75,8200.0,26.3265,26.3359,26.3265,26.3265,8200.0
2005-08-29 11:40:00,27.76,27.76,27.75,27.75,3300.0,26.3359,26.3359,26.3265,26.3265,3300.0
2005-08-29 11:45:00,27.76,27.77,27.75,27.75,3800.0,26.3359,26.3454,26.3265,26.3265,3800.0
2005-08-29 11:50:00,27.76,27.77,27.75,27.77,9600.0,26.3359,26.3454,26.3265,26.3454,9600.0
2005-08-29 11:55:00,27.76,27.77,27.76,27.76,4900.0,26.3359,26.3454,26.3359,26.3359,4900.0
2005-08-29 12:00:00,27.76,27.78,27.76,27.76,1500.0,26.3359,26.3549,26.3359,26.3359,1500.0
2005-08-29 12:05:00,27.76,27.76,27.72,27.73,5000.0,26.3359,26.3359,26.298,26.3075,5000.0
2005-08-29 12:10:00,27.72,27.73,27.7,27.71,6500.0,26.298,26.3075,26.279,26.2885,6500.0
2005-08-29 12:15:00,27.71,27.72,27.69,27.69,4400.0,26.2885,26.298,26.2695,26.2695,4400.0
2005-08-29 12:20:00,27.7,27.7,27.67,27.68,6000.0,26.279,26.279,26.2506,26.2601,6000.0
2005-08-29 12:25:00,27.69,27.7,27.67,27.68,5600.0,26.2695,26.279,26.2506,26.2601,5600.0
2005-08-29 12:30:00,27.69,27.69,27.67,27.68,3100.0,26.2695,26.2695,26.2506,26.2601,3100.0
2005-08-29 12:35:00,27.68,27.69,27.65,27.66,4200.0,26.2601,26.2695,26.2316,26.2411,4200.0
2005-08-29 12:40:00,27.66,27.67,27.64,27.65,4400.0,26.2411,26.2506,26.2221,26.2316,4400.0
2005-08-29 12:45:00,27.65,27.66,27.63,27.63,8500.0,26.2316,26.2411,26.2126,26.2126,8500.0
2005-08-29 12:50:00,27.64,27.65,27.61,27.63,11900.0,26.2221,26.2316,26.1936,26.2126,11900.0
2005-08-29 12:55:00,27.63,27.63,27.61,27.63,1700.0,26.2126,26.2126,26.1936,26.2126,1700.0
2005-08-29 13:00:00,27.62,27.67,27.62,27.67,16200.0,26.2031,26.2506,26.2031,26.2506,16200.0
2005-08-29 13:05:00,27.67,27.69,27.67,27.69,4400.0,26.2506,26.2695,26.2506,26.2695,4400.0
2005-08-29 13:10:00,27.69,27.7,27.67,27.68,3900.0,26.2695,26.279,26.2506,26.2601,3900.0
2005-08-29 13:15:00,27.7,27.71,27.67,27.69,8600.0,26.279,26.2885,26.2506,26.2695,8600.0
2005-08-29 13:20:00,27.69,27.71,27.68,27.7,6700.0,26.2695,26.2885,26.2601,26.279,6700.0
2005-08-29 13:25:00,27.7,27.71,27.69,27.71,3100.0,26.279,26.2885,26.2695,26.2885,3100.0
2005-08-29 13:30:00,27.71,27.72,27.69,27.69,58100.0,26.2885,26.298,26.2695,26.2695,58100.0
2005-08-29 13:35:00,27.7,27.71,27.69,27.71,7000.0,26.279,26.2885,26.2695,26.2885,7000.0
2005-08-29 13:40:00,27.71,27.76,27.7,27.76,35500.0,26.2885,26.3359,26.279,26.3359,35500.0
2005-08-29 13:45:00,27.76,27.8,27.76,27.79,3900.0,26.3359,26.3739,26.3359,26.3644,3900.0
2005-08-29 13:50:00,27.8,27.85,27.8,27.83,3700.0,26.3739,26.4213,26.3739,26.4024,3700.0
2005-08-29 13:55:00,27.84,27.84,27.82,27.84,1600.0,26.4118,26.4118,26.3929,26.4118,1600.0
2005-08-29 14:00:00,27.84,27.87,27.84,27.87,6600.0,26.4118,26.4403,26.4118,26.4403,6600.0
2005-08-29 14:05:00,27.87,27.87,27.85,27.86,2200.0,26.4403,26.4403,26.4213,26.4308,2200.0
2005-08-29 14:10:00,27.86,27.88,27.85,27.88,3000.0,26.4308,26.4498,26.4213,26.4498,3000.0
2005-08-29 14:15:00,27.88,27.88,27.85,27.86,4200.0,26.4498,26.4498,26.4213,26.4308,4200.0
2005-08-29 14:20:00,27.86,27.87,27.85,27.85,3500.0,26.4308,26.4403,26.4213,26.4213,3500.0
2005-08-29 14:25:00,27.87,27.88,27.84,27.86,4500.0,26.4403,26.4498,26.4118,26.4308,4500.0
2005-08-29 14:30:00,27.86,27.86,27.83,27.84,3000.0,26.4308,26.4308,26.4024,26.4118,3000.0
2005-08-29 14:35:00,27.83,27.83,27.8,27.81,2300.0,26.4024,26.4024,26.3739,26.3834,2300.0
2005-08-29 14:40:00,27.81,27.83,27.8,27.8,7400.0,26.3834,26.4024,26.3739,26.3739,7400.0
2005-08-29 14:45:00,27.82,27.84,27.82,27.84,2100.0,26.3929,26.4118,26.3929,26.4118,2100.0
2005-08-29 14:50:00,27.84,27.84,27.78,27.78,5700.0,26.4118,26.4118,26.3549,26.3549,5700.0
2005-08-29 14:55:00,27.78,27.8,27.77,27.78,7600.0,26.3549,26.3739,26.3454,26.3549,7600.0
2005-08-29 15:00:00,27.78,27.85,27.78,27.83,5500.0,26.3549,26.4213,26.3549,26.4024,5500.0
2005-08-29 15:05:00,27.83,27.88,27.83,27.87,6300.0,26.4024,26.4498,26.4024,26.4403,6300.0
2005-08-29 15:10:00,27.86,27.87,27.83,27.84,5900.0,26.4308,26.4403,26.4024,26.4118,5900.0
2005-08-29 15:15:00,27.85,27.85,27.82,27.82,4400.0,26.4213,26.4213,26.3929,26.3929,4400.0
2005-08-29 15:20:00,27.82,27.85,27.82,27.82,4300.0,26.3929,26.4213,26.3929,26.3929,4300.0
2005-08-29 15:25:00,27.84,27.89,27.82,27.86,5900.0,26.4118,26.4593,26.3929,26.4308,5900.0
2005-08-29 15:30:00,27.85,27.88,27.85,27.86,6900.0,26.4213,26.4498,26.4213,26.4308,6900.0
2005-08-29 15:35:00,27.86,27.87,27.84,27.85,6700.0,26.4308,26.4403,26.4118,26.4213,6700.0
2005-08-29 15:40:00,27.84,27.85,27.84,27.85,9100.0,26.4118,26.4213,26.4118,26.4213,9100.0
2005-08-29 15:45:00,27.85,27.85,27.8,27.85,21500.0,26.4213,26.4213,26.3739,26.4213,21500.0
2005-08-29 15:50:00,27.85,27.9,27.85,27.89,19100.0,26.4213,26.4688,26.4213,26.4593,19100.0
2005-08-29 15:55:00,27.9,27.9,27.82,27.85,19300.0,26.4688,26.4688,26.3929,26.4213,19300.0
2005-08-30 09:30:00,27.7,27.71,27.57,27.71,22500.0,26.279,26.2885,26.1557,26.2885,22500.0
2005-08-30 09:35:00,27.71,27.72,27.57,27.63,7200.0,26.2885,26.298,26.1557,26.2126,7200.0
2005-08-30 09:40:00,27.64,27.75,27.64,27.64,7900.0,26.2221,26.3265,26.2221,26.2221,7900.0
2005-08-30 09:45:00,27.68,27.77,27.65,27.68,15800.0,26.2601,26.3454,26.2316,26.2601,15800.0
2005-08-30 09:50:00,27.63,27.72,27.63,27.68,4900.0,26.2126,26.298,26.2126,26.2601,4900.0
2005-08-30 09:55:00,27.66,27.66,27.59,27.62,5000.0,26.2411,26.2411,26.1747,26.2031,5000.0
2005-08-30 10:00:00,27.61,27.7,27.59,27.64,8400.0,26.1936,26.279,26.1747,26.2221,8400.0
2005-08-30 10:05:00,27.65,27.7,27.58,27.59,8000.0,26.2316,26.279,26.1652,26.1747,8000.0
2005-08-30 10:10:00,27.58,27.63,27.55,27.62,8700.0,26.1652,26.2126,26.1367,26.2031,8700.0
2005-08-30 10:15:00,27.63,27.66,27.58,27.62,22200.0,26.2126,26.2411,26.1652,26.2031,22200.0
2005-08-30 10:20:00,27.62,27.64,27.6,27.6,1900.0,26.2031,26.2221,26.1842,26.1842,1900.0
2005-08-30 10:25:00,27.6,27.62,27.57,27.58,3000.0,26.1842,26.2031,26.1557,26.1652,3000.0
2005-08-30 10:30:00,27.59,27.6,27.56,27.56,32700.0,26.1747,26.1842,26.1462,26.1462,32700.0
2005-08-30 10:35:00,27.57,27.57,27.52,27.52,9400.0,26.1557,26.1557,26.1083,26.1083,9400.0
2005-08-30 10:40:00,27.53,27.54,27.42,27.47,10400.0,26.1177,26.1272,26.0134,26.0608,10400.0
2005-08-30 10:45:00,27.46,27.53,27.45,27.52,7500.0,26.0513,26.1177,26.0419,26.1083,7500.0
2005-08-30 10:50:00,27.53,27.55,27.48,27.55,5200.0,26.1177,26.1367,26.0703,26.1367,5200.0
2005-08-30 10:55:00,27.55,27.56,27.5,27.51,27200.0,26.1367,26.1462,26.0893,26.0988,27200.0
2005-08-30 11:00:00,27.52,27.55,27.5,27.55,11900.0,26.1083,26.1367,26.0893,26.1367,11900.0
2005-08-30 11:05:00,27.55,27.55,27.5,27.5,12000.0,26.1367,26.1367,26.0893,26.0893,12000.0
2005-08-30 11:10:00,27.5,27.52,27.5,27.51,13400.0,26.0893,26.1083,26.0893,26.0988,13400.0
2005-08-30 11:15:00,27.52,27.52,27.48,27.5,6000.0,26.1083,26.1083,26.0703,26.0893,6000.0
2005-08-30 11:20:00,27.5,27.5,27.49,27.5,5400.0,26.0893,26.0893,26.0798,26.0893,5400.0
2005-08-30 11:25:00,27.5,27.52,27.5,27.52,5200.0,26.0893,26.1083,26.0893,26.1083,5200.0
2005-08-30 11:30:00,27.53,27.57,27.53,27.54,3600.0,26.1177,26.1557,26.1177,26.1272,3600.0
2005-08-30 11:35:00,27.54,27.54,27.52,27.53,3600.0,26.1272,26.1272,26.1083,26.1177,3600.0
2005-08-30 11:40:00,27.52,27.52,27.5,27.51,2200.0,26.1083,26.1083,26.0893,26.0988,2200.0
2005-08-30 11:45:00,27.51,27.51,27.5,27.5,3200.0,26.0988,26.0988,26.0893,26.0893,3200.0
2005-08-30 11:50:00,27.51,27.51,27.49,27.5,16000.0,26.0988,26.0988,26.0798,26.0893,16000.0
2005-08-30 11:55:00,27.5,27.51,27.5,27.5,5500.0,26.0893,26.0988,26.0893,26.0893,5500.0
2005-08-30 12:00:00,27.5,27.54,27.5,27.53,5700.0,26.0893,26.1272,26.0893,26.1177,5700.0
2005-08-30 12:05:00,27.53,27.53,27.51,27.52,1400.0,26.1177,26.1177,26.0988,26.1083,1400.0
2005-08-30 12:10:00,27.51,27.52,27.5,27.5,6600.0,26.0988,26.1083,26.0893,26.0893,6600.0
2005-08-30 12:15:00,27.5,27.52,27.49,27.52,21900.0,26.0893,26.1083,26.0798,26.1083,21900.0
2005-08-30 12:20:00,27.52,27.56,27.51,27.53,3100.0,26.1083,26.1462,26.0988,26.1177,3100.0
2005-08-30 12:25:00,27.53,27.56,27.51,27.52,16600.0,26.1177,26.1462,26.0988,26.1083,16600.0
2005-08-30 12:30:00,27.54,27.54,27.53,27.53,2800.0,26.1272,26.1272,26.1177,26.1177,2800.0
2005-08-30 12:35:00,27.53,27.54,27.52,27.52,2300.0,26.1177,26.1272,26.1083,26.1083,2300.0
2005-08-30 12:40:00,27.52,27.52,27.51,27.52,3100.0,26.1083,26.1083,26.0988,26.1083,3100.0
2005-08-30 12:45:00,27.51,27.52,27.5,27.5,6100.0,26.0988,26.1083,26.0893,26.0893,6100.0
2005-08-30 12:50:00,27.51,27.51,27.5,27.51,6700.0,26.0988,26.0988,26.0893,26.0988,6700.0
2005-08-30 12:55:00,27.51,27.53,27.5,27.51,3600.0,26.0988,26.1177,26.0893,26.0988,3600.0
2005-08-30 13:00:00,27.51,27.53,27.51,27.53,2400.0,26.0988,26.1177,26.0988,26.1177,2400.0
2005-08-30 13:05:00,27.53,27.54,27.51,27.53,3300.0,26.1177,26.1272,26.0988,26.1177,3300.0
2005-08-30 13:10:00,27.54,27.54,27.5,27.51,1800.0,26.1272,26.1272,26.0893,26.0988,1800.0
2005-08-30 13:15:00,27.5,27.52,27.5,27.52,1700.0,26.0893,26.1083,26.0893,26.1083,1700.0
2005-08-30 13:20:00,27.51,27.52,27.5,27.5,2800.0,26.0988,26.1083,26.0893,26.0893,2800.0
2005-08-30 13:25:00,27.51,27.51,27.5,27.51,1700.0,26.0988,26.0988,26.0893,26.0988,1700.0
2005-08-30 13:30:00,27.51,27.54,27.5,27.54,4400.0,26.0988,26.1272,26.0893,26.1272,4400.0
2005-08-30 13:35:00,27.54,27.54,27.51,27.52,4300.0,26.1272,26.1272,26.0988,26.1083,4300.0
2005-08-30 13:40:00,27.53,27.54,27.53,27.53,3800.0,26.1177,26.1272,26.1177,26.1177,3800.0
2005-08-30 13:45:00,27.53,27.56,27.53,27.56,3400.0,26.1177,26.1462,26.1177,26.1462,3400.0
2005-08-30 13:50:00,27.55,27.55,27.52,27.52,3700.0,26.1367,26.1367,26.1083,26.1083,3700.0
2005-08-30 13:55:00,27.52,27.53,27.51,27.53,3100.0,26.1083,26.1177,26.0988,26.1177,3100.0
2005-08-30 14:00:00,27.5,27.5,27.46,27.49,9800.0,26.0893,26.0893,26.0513,26.0798,9800.0
2005-08-30 14:05:00,27.48,27.48,27.45,27.46,7300.0,26.0703,26.0703,26.0419,26.0513,7300.0
2005-08-30 14:10:00,27.47,27.48,27.45,27.45,6700.0,26.0608,26.0703,26.0419,26.0419,6700.0
2005-08-30 14:15:00,27.45,27.46,27.41,27.42,9400.0,26.0419,26.0513,26.0039,26.0134,9400.0
2005-08-30 14:20:00,27.42,27.48,27.42,27.46,7800.0,26.0134,26.0703,26.0134,26.0513,7800.0
2005-08-30 14:25:00,27.47,27.48,27.43,27.43,6500.0,26.0608,26.0703,26.0229,26.0229,6500.0
2005-08-30 14:30:00,27.43,27.46,27.43,27.46,6600.0,26.0229,26.0513,26.0229,26.0513,6600.0
2005-08-30 14:35:00,27.46,27.48,27.45,27.48,9700.0,26.0513,26.0703,26.0419,26.0703,9700.0
2005-08-30 14:40:00,27.49,27.51,27.48,27.48,4000.0,26.0798,26.0988,26.0703,26.0703,4000.0
2005-08-30 14:45:00,27.49,27.5,27.45,27.48,7700.0,26.0798,26.0893,26.0419,26.0703,7700.0
2005-08-30 14:50:00,27.48,27.49,27.41,27.41,5800.0,26.0703,26.0798,26.0039,26.0039,5800.0
2005-08-30 14:55:00,27.41,27.42,27.37,27.37,4500.0,26.0039,26.0134,25.966,25.966,4500.0
2005-08-30 15:00:00,27.38,27.38,27.34,27.34,6900.0,25.9754,25.9754,25.9375,25.9375,6900.0
2005-08-30 15:05:00,27.34,27.4,27.34,27.4,4300.0,25.9375,25.9944,25.9375,25.9944,4300.0
2005-08-30 15:10:00,27.43,27.45,27.4,27.41,11700.0,26.0229,26.0419,25.9944,26.0039,11700.0
2005-08-30 15:15:00,27.4,27.44,27.4,27.43,9300.0,25.9944,26.0324,25.9944,26.0229,9300.0
2005-08-30 15:20:00,27.44,27.49,27.44,27.48,6900.0,26.0324,26.0798,26.0324,26.0703,6900.0
2005-08-30 15:25:00,27.48,27.48,27.41,27.42,11300.0,26.0703,26.0703,26.0039,26.0134,11300.0
2005-08-30 15:30:00,27.43,27.53,27.43,27.53,11700.0,26.0229,26.1177,26.0229,26.1177,11700.0
2005-08-30 15:35:00,27.53,27.56,27.51,27.54,7000.0,26.1177,26.1462,26.0988,26.1272,7000.0
2005-08-30 15:40:00,27.56,27.59,27.52,27.53,12000.0,26.1462,26.1747,26.1083,26.1177,12000.0
2005-08-30 15:45:00,27.53,27.55,27.47,27.54,23100.0,26.1177,26.1367,26.0608,26.1272,23100.0
2005-08-30 15:50:00,27.54,27.58,27.54,27.58,13500.0,26.1272,26.1652,26.1272,26.1652,13500.0
2005-08-30 15:55:00,27.57,27.58,27.51,27.56,13800.0,26.1557,26.1652,26.0988,26.1462,13800.0
2005-08-31 09:30:00,27.5,27.56,27.5,27.56,4000.0,26.0893,26.1462,26.0893,26.1462,4000.0
2005-08-31 09:35:00,27.56,27.57,27.5,27.5,900.0,26.1462,26.1557,26.0893,26.0893,900.0
2005-08-31 09:40:00,27.52,27.56,27.49,27.51,2500.0,26.1083,26.1462,26.0798,26.0988,2500.0
2005-08-31 09:45:00,27.51,27.54,27.47,27.51,3700.0,26.0988,26.1272,26.0608,26.0988,3700.0
2005-08-31 09:50:00,27.52,27.53,27.5,27.52,1400.0,26.1083,26.1177,26.0893,26.1083,1400.0
2005-08-31 09:55:00,27.52,27.52,27.37,27.4,9000.0,26.1083,26.1083,25.966,25.9944,9000.0
2005-08-31 10:00:00,27.43,27.48,27.4,27.48,6600.0,26.0229,26.0703,25.9944,26.0703,6600.0
2005-08-31 10:05:00,27.48,27.49,27.38,27.38,5200.0,26.0703,26.0798,25.9754,25.9754,5200.0
2005-08-31 10:10:00,27.38,27.44,27.37,27.43,5800.0,25.9754,26.0324,25.966,26.0229,5800.0
2005-08-31 10:15:00,27.44,27.49,27.4,27.48,9600.0,26.0324,26.0798,25.9944,26.0703,9600.0
2005-08-31 10:20:00,27.48,27.48,27.44,27.47,3200.0,26.0703,26.0703,26.0324,26.0608,3200.0
2005-08-31 10:25:00,27.47,27.47,27.45,27.45,3000.0,26.0608,26.0608,26.0419,26.0419,3000.0
2005-08-31 10:30:00,27.45,27.47,27.44,27.47,3300.0,26.0419,26.0608,26.0324,26.0608,3300.0
2005-08-31 10:35:00,27.47,27.53,27.47,27.52,2500.0,26.0608,26.1177,26.0608,26.1083,2500.0
2005-08-31 10:40:00,27.53,27.53,27.45,27.46,1200.0,26.1177,26.1177,26.0419,26.0513,1200.0
2005-08-31 10:45:00,27.45,27.45,27.35,27.35,16100.0,26.0419,26.0419,25.947,25.947,16100.0
2005-08-31 10:50:00,27.35,27.37,27.32,27.35,25600.0,25.947,25.966,25.9185,25.947,25600.0
2005-08-31 10:55:00,27.36,27.36,27.33,27.34,12300.0,25.9565,25.9565,25.928,25.9375,12300.0
2005-08-31 11:00:00,27.35,27.38,27.35,27.38,31300.0,25.947,25.9754,25.947,25.9754,31300.0
2005-08-31 11:05:00,27.38,27.46,27.38,27.46,7600.0,25.9754,26.0513,25.9754,26.0513,7600.0
2005-08-31 11:10:00,27.46,27.52,27.46,27.49,3400.0,26.0513,26.1083,26.0513,26.0798,3400.0
2005-08-31 11:15:00,27.47,27.51,27.47,27.51,2000.0,26.0608,26.0988,26.0608,26.0988,2000.0
2005-08-31 11:20:00,27.51,27.55,27.5,27.53,6200.0,26.0988,26.1367,26.0893,26.1177,6200.0
2005-08-31 11:25:00,27.53,27.53,27.5,27.51,8800.0,26.1177,26.1177,26.0893,26.0988,8800.0
2005-08-31 11:30:00,27.5,27.55,27.5,27.55,39100.0,26.0893,26.1367,26.0893,26.1367,39100.0
2005-08-31 11:35:00,27.54,27.56,27.54,27.56,2900.0,26.1272,26.1462,26.1272,26.1462,2900.0
2005-08-31 11:40:00,27.58,27.69,27.57,27.66,31900.0,26.1652,26.2695,26.1557,26.2411,31900.0
2005-08-31 11:45:00,27.66,27.67,27.63,27.64,4500.0,26.2411,26.2506,26.2126,26.2221,4500.0
2005-08-31 11:50:00,27.62,27.64,27.62,27.62,5200.0,26.2031,26.2221,26.2031,26.2031,5200.0
2005-08-31 11:55:00,27.62,27.62,27.6,27.6,7000.0,26.2031,26.2031,26.1842,26.1842,7000.0
2005-08-31 12:00:00,27.62,27.65,27.61,27.63,4800.0,26.2031,26.2316,26.1936,26.2126,4800.0
2005-08-31 12:05:00,27.63,27.63,27.6,27.6,4700.0,26.2126,26.2126,26.1842,26.1842,4700.0
2005-08-31 12:10:00,27.6,27.6,27.56,27.56,4800.0,26.1842,26.1842,26.1462,26.1462,4800.0
2005-08-31 12:15:00,27.57,27.57,27.55,27.56,2400.0,26.1557,26.1557,26.1367,26.1462,2400.0
2005-08-31 12:20:00,27.52,27.52,27.52,27.52,100.0,26.1083,26.1083,26.1083,26.1083,100.0
2005-08-31 12:25:00,27.53,27.53,27.5,27.5,2200.0,26.1177,26.1177,26.0893,26.0893,2200.0
2005-08-31 12:30:00,27.51,27.51,27.5,27.5,5700.0,26.0988,26.0988,26.0893,26.0893,5700.0
2005-08-31 12:35:00,27.51,27.53,27.5,27.51,6200.0,26.0988,26.1177,26.0893,26.0988,6200.0
2005-08-31 12:40:00,27.5,27.51,27.5,27.51,4800.0,26.0893,26.0988,26.0893,26.0988,4800.0
2005-08-31 12:45:00,27.5,27.51,27.5,27.5,4100.0,26.0893,26.0988,26.0893,26.0893,4100.0
2005-08-31 12:50:00,27.51,27.59,27.51,27.59,3400.0,26.0988,26.1747,26.0988,26.1747,3400.0
2005-08-31 12:55:00,27.57,27.57,27.55,27.56,2800.0,26.1557,26.1557,26.1367,26.1462,2800.0
2005-08-31 13:00:00,27.56,27.59,27.55,27.59,5500.0,26.1462,26.1747,26.1367,26.1747,5500.0
2005-08-31 13:05:00,27.56,27.56,27.55,27.56,800.0,26.1462,26.1462,26.1367,26.1462,800.0
2005-08-31 13:10:00,27.56,27.64,27.56,27.64,3700.0,26.1462,26.2221,26.1462,26.2221,3700.0
2005-08-31 13:15:00,27.64,27.65,27.62,27.62,2700.0,26.2221,26.2316,26.2031,26.2031,2700.0
2005-08-31 13:20:00,27.63,27.65,27.63,27.65,1400.0,26.2126,26.2316,26.2126,26.2316,1400.0
2005-08-31 13:25:00,27.65,27.65,27.62,27.62,2000.0,26.2316,26.2316,26.2031,26.2031,2000.0
2005-08-31 13:30:00,27.63,27.63,27.62,27.63,2700.0,26.2126,26.2126,26.2031,26.2126,2700.0
2005-08-31 13:35:00,27.63,27.64,27.62,27.63,2500.0,26.2126,26.2221,26.2031,26.2126,2500.0
2005-08-31 13:40:00,27.62,27.62,27.62,27.62,300.0,26.2031,26.2031,26.2031,26.2031,300.0
2005-08-31 13:45:00,27.62,27.62,27.58,27.59,1600.0,26.2031,26.2031,26.1652,26.1747,1600.0
2005-08-31 13:50:00,27.58,27.62,27.57,27.62,5900.0,26.1652,26.2031,26.1557,26.2031,5900.0
2005-08-31 13:55:00,27.64,27.65,27.62,27.62,2700.0,26.2221,26.2316,26.2031,26.2031,2700.0
2005-08-31 14:00:00,27.62,27.62,27.57,27.57,4400.0,26.2031,26.2031,26.1557,26.1557,4400.0
2005-08-31 14:05:00,27.56,27.57,27.55,27.56,6200.0,26.1462,26.1557,26.1367,26.1462,6200.0
2005-08-31 14:10:00,27.56,27.58,27.56,27.57,2900.0,26.1462,26.1652,26.1462,26.1557,2900.0
2005-08-31 14:15:00,27.57,27.61,27.57,27.59,4500.0,26.1557,26.1936,26.1557,26.1747,4500.0
2005-08-31 14:20:00,27.59,27.61,27.59,27.6,1900.0,26.1747,26.1936,26.1747,26.1842,1900.0
2005-08-31 14:25:00,27.6,27.65,27.6,27.64,2400.0,26.1842,26.2316,26.1842,26.2221,2400.0
2005-08-31 14:30:00,27.65,27.65,27.64,27.64,1300.0,26.2316,26.2316,26.2221,26.2221,1300.0
2005-08-31 14:35:00,27.63,27.65,27.62,27.64,4800.0,26.2126,26.2316,26.2031,26.2221,4800.0
2005-08-31 14:40:00,27.64,27.64,27.63,27.63,2600.0,26.2221,26.2221,26.2126,26.2126,2600.0
2005-08-31 14:45:00,27.64,27.65,27.61,27.63,8900.0,26.2221,26.2316,26.1936,26.2126,8900.0
2005-08-31 14:50:00,27.61,27.65,27.6,27.63,5100.0,26.1936,26.2316,26.1842,26.2126,5100.0
2005-08-31 14:55:00,27.63,27.68,27.63,27.68,2500.0,26.2126,26.2601,26.2126,26.2601,2500.0
2005-08-31 15:00:00,27.71,27.72,27.69,27.71,1500.0,26.2885,26.298,26.2695,26.2885,1500.0
2005-08-31 15:05:00,27.71,27.72,27.7,27.72,2200.0,26.2885,26.298,26.279,26.298,2200.0
2005-08-31 15:10:00,27.72,27.78,27.72,27.77,5000.0,26.298,26.3549,26.298,26.3454,5000.0
2005-08-31 15:15:00,27.76,27.77,27.73,27.77,4400.0,26.3359,26.3454,26.3075,26.3454,4400.0
2005-08-31 15:20:00,27.76,27.78,27.75,27.77,5300.0,26.3359,26.3549,26.3265,26.3454,5300.0
2005-08-31 15:25:00,27.77,27.79,27.77,27.78,5300.0,26.3454,26.3644,26.3454,26.3549,5300.0
2005-08-31 15:30:00,27.78,27.87,27.77,27.83,8500.0,26.3549,26.4403,26.3454,26.4024,8500.0
2005-08-31 15:35:00,27.82,27.87,27.82,27.82,8100.0,26.3929,26.4403,26.3929,26.3929,8100.0
2005-08-31 15:40:00,27.83,27.86,27.83,27.85,9300.0,26.4024,26.4308,26.4024,26.4213,9300.0
2005-08-31 15:45:00,27.85,27.88,27.85,27.86,16000.0,26.4213,26.4498,26.4213,26.4308,16000.0
2005-08-31 15:50:00,27.86,27.86,27.83,27.84,16800.0,26.4308,26.4308,26.4024,26.4118,16800.0
2005-08-31 15:55:00,27.84,27.88,27.83,27.88,15800.0,26.4118,26.4498,26.4024,26.4498,15800.0
2005-09-01 09:30:00,27.82,27.87,27.82,27.87,9100.0,26.3929,26.4403,26.3929,26.4403,9100.0
2005-09-01 09:35:00,27.92,27.92,27.83,27.88,3300.0,26.4877,26.4877,26.4024,26.4498,3300.0
2005-09-01 09:40:00,27.88,27.97,27.88,27.97,1400.0,26.4498,26.5352,26.4498,26.5352,1400.0
2005-09-01 09:45:00,27.87,27.96,27.84,27.86,3400.0,26.4403,26.5257,26.4118,26.4308,3400.0
2005-09-01 09:50:00,27.86,27.9,27.76,27.76,7300.0,26.4308,26.4688,26.3359,26.3359,7300.0
2005-09-01 09:55:00,27.73,27.75,27.67,27.69,10100.0,26.3075,26.3265,26.2506,26.2695,10100.0
2005-09-01 10:00:00,27.71,27.71,27.62,27.65,7300.0,26.2885,26.2885,26.2031,26.2316,7300.0
2005-09-01 10:05:00,27.67,27.67,27.63,27.65,4200.0,26.2506,26.2506,26.2126,26.2316,4200.0
2005-09-01 10:10:00,27.65,27.67,27.62,27.62,2700.0,26.2316,26.2506,26.2031,26.2031,2700.0
2005-09-01 10:15:00,27.63,27.63,27.58,27.58,3800.0,26.2126,26.2126,26.1652,26.1652,3800.0
2005-09-01 10:20:00,27.62,27.64,27.56,27.64,4000.0,26.2031,26.2221,26.1462,26.2221,4000.0
2005-09-01 10:25:00,27.63,27.65,27.62,27.65,2600.0,26.2126,26.2316,26.2031,26.2316,2600.0
2005-09-01 10:30:00,27.65,27.68,27.63,27.66,1900.0,26.2316,26.2601,26.2126,26.2411,1900.0
2005-09-01 10:35:00,27.64,27.69,27.64,27.68,3900.0,26.2221,26.2695,26.2221,26.2601,3900.0
2005-09-01 10:40:00,27.69,27.69,27.66,27.66,1900.0,26.2695,26.2695,26.2411,26.2411,1900.0
2005-09-01 10:45:00,27.66,27.67,27.6,27.61,8200.0,26.2411,26.2506,26.1842,26.1936,8200.0
2005-09-01 10:50:00,27.6,27.62,27.57,27.6,5800.0,26.1842,26.2031,26.1557,26.1842,5800.0
2005-09-01 10:55:00,27.59,27.64,27.56,27.58,2200.0,26.1747,26.2221,26.1462,26.1652,2200.0
2005-09-01 11:00:00,27.59,27.61,27.57,27.58,4500.0,26.1747,26.1936,26.1557,26.1652,4500.0
2005-09-01 11:05:00,27.58,27.62,27.58,27.61,4100.0,26.1652,26.2031,26.1652,26.1936,4100.0
2005-09-01 11:10:00,27.61,27.71,27.61,27.69,5300.0,26.1936,26.2885,26.1936,26.2695,5300.0
2005-09-01 11:15:00,27.69,27.71,27.64,27.64,7000.0,26.2695,26.2885,26.2221,26.2221,7000.0
2005-09-01 11:20:00,27.67,27.73,27.61,27.72,4600.0,26.2506,26.3075,26.1936,26.298,4600.0
2005-09-01 11:25:00,27.69,27.72,27.68,27.68,5000.0,26.2695,26.298,26.2601,26.2601,5000.0
2005-09-01 11:30:00,27.69,27.75,27.67,27.7,5800.0,26.2695,26.3265,26.2506,26.279,5800.0
2005-09-01 11:35:00,27.68,27.75,27.68,27.75,2100.0,26.2601,26.3265,26.2601,26.3265,2100.0
2005-09-01 11:40:00,27.75,27.84,27.75,27.81,6900.0,26.3265,26.4118,26.3265,26.3834,6900.0
2005-09-01 11:45:00,27.81,27.85,27.81,27.81,2800.0,26.3834,26.4213,26.3834,26.3834,2800.0
2005-09-01 11:50:00,27.82,27.85,27.81,27.85,3900.0,26.3929,26.4213,26.3834,26.4213,3900.0
2005-09-01 11:55:00,27.85,27.85,27.82,27.83,3200.0,26.4213,26.4213,26.3929,26.4024,3200.0
2005-09-01 12:00:00,27.82,27.85,27.81,27.82,4500.0,26.3929,26.4213,26.3834,26.3929,4500.0
2005-09-01 12:05:00,27.82,27.82,27.81,27.82,2900.0,26.3929,26.3929,26.3834,26.3929,2900.0
2005-09-01 12:10:00,27.82,27.82,27.8,27.82,2200.0,26.3929,26.3929,26.3739,26.3929,2200.0
2005-09-01 12:15:00,27.82,27.82,27.81,27.81,2000.0,26.3929,26.3929,26.3834,26.3834,2000.0
2005-09-01 12:20:00,27.81,27.81,27.8,27.8,4200.0,26.3834,26.3834,26.3739,26.3739,4200.0
2005-09-01 12:25:00,27.81,27.81,27.8,27.81,1400.0,26.3834,26.3834,26.3739,26.3834,1400.0
2005-09-01 12:30:00,27.81,27.81,27.8,27.8,1800.0,26.3834,26.3834,26.3739,26.3739,1800.0
2005-09-01 12:35:00,27.8,27.81,27.8,27.81,3200.0,26.3739,26.3834,26.3739,26.3834,3200.0
2005-09-01 12:40:00,27.81,27.81,27.8,27.81,1200.0,26.3834,26.3834,26.3739,26.3834,1200.0
2005-09-01 12:45:00,27.81,27.81,27.8,27.81,1800.0,26.3834,26.3834,26.3739,26.3834,1800.0
2005-09-01 12:50:00,27.81,27.81,27.8,27.8,4800.0,26.3834,26.3834,26.3739,26.3739,4800.0
2005-09-01 12:55:00,27.8,27.81,27.8,27.8,16600.0,26.3739,26.3834,26.3739,26.3739,16600.0
2005-09-01 13:00:00,27.81,27.82,27.8,27.82,5600.0,26.3834,26.3929,26.3739,26.3929,5600.0
2005-09-01 13:05:00,27.81,27.81,27.8,27.81,1400.0,26.3834,26.3834,26.3739,26.3834,1400.0
2005-09-01 13:10:00,27.82,27.82,27.81,27.82,1000.0,26.3929,26.3929,26.3834,26.3929,1000.0
2005-09-01 13:15:00,27.81,27.82,27.81,27.81,1800.0,26.3834,26.3929,26.3834,26.3834,1800.0
2005-09-01 13:20:00,27.8,27.85,27.8,27.84,16700.0,26.3739,26.4213,26.3739,26.4118,16700.0
2005-09-01 13:25:00,27.83,27.84,27.81,27.83,2600.0,26.4024,26.4118,26.3834,26.4024,2600.0
2005-09-01 13:30:00,27.83,27.84,27.8,27.8,3500.0,26.4024,26.4118,26.3739,26.3739,3500.0
2005-09-01 13:35:00,27.8,27.82,27.8,27.8,2200.0,26.3739,26.3929,26.3739,26.3739,2200.0
2005-09-01 13:40:00,27.8,27.81,27.8,27.8,3400.0,26.3739,26.3834,26.3739,26.3739,3400.0
2005-09-01 13:45:00,27.8,27.81,27.8,27.8,3300.0,26.3739,26.3834,26.3739,26.3739,3300.0
2005-09-01 13:50:00,27.8,27.81,27.8,27.81,2500.0,26.3739,26.3834,26.3739,26.3834,2500.0
2005-09-01 13:55:00,27.8,27.81,27.8,27.8,2800.0,26.3739,26.3834,26.3739,26.3739,2800.0
2005-09-01 14:00:00,27.8,27.81,27.79,27.79,5300.0,26.3739,26.3834,26.3644,26.3644,5300.0
2005-09-01 14:05:00,27.79,27.81,27.79,27.81,5200.0,26.3644,26.3834,26.3644,26.3834,5200.0
2005-09-01 14:10:00,27.81,27.83,27.8,27.81,2300.0,26.3834,26.4024,26.3739,26.3834,2300.0
2005-09-01 14:15:00,27.81,27.82,27.8,27.8,900.0,26.3834,26.3929,26.3739,26.3739,900.0
2005-09-01 14:20:00,27.8,27.83,27.8,27.81,3700.0,26.3739,26.4024,26.3739,26.3834,3700.0
2005-09-01 14:25:00,27.81,27.82,27.8,27.81,4800.0,26.3834,26.3929,26.3739,26.3834,4800.0
2005-09-01 14:30:00,27.81,27.85,27.81,27.85,9500.0,26.3834,26.4213,26.3834,26.4213,9500.0
2005-09-01 14:35:00,27.85,27.87,27.84,27.87,6600.0,26.4213,26.4403,26.4118,26.4403,6600.0
2005-09-01 14:40:00,27.86,27.89,27.86,27.88,3900.0,26.4308,26.4593,26.4308,26.4498,3900.0
2005-09-01 14:45:00,27.86,27.87,27.82,27.82,2600.0,26.4308,26.4403,26.3929,26.3929,2600.0
2005-09-01 14:50:00,27.82,27.82,27.8,27.82,3500.0,26.3929,26.3929,26.3739,26.3929,3500.0
2005-09-01 14:55:00,27.81,27.83,27.8,27.81,3600.0,26.3834,26.4024,26.3739,26.3834,3600.0
2005-09-01 15:00:00,27.81,27.82,27.8,27.82,3400.0,26.3834,26.3929,26.3739,26.3929,3400.0
2005-09-01 15:05:00,27.81,27.83,27.81,27.83,3900.0,26.3834,26.4024,26.3834,26.4024,3900.0
2005-09-01 15:10:00,27.84,27.85,27.81,27.84,9900.0,26.4118,26.4213,26.3834,26.4118,9900.0
2005-09-01 15:15:00,27.84,27.86,27.83,27.84,3500.0,26.4118,26.4308,26.4024,26.4118,3500.0
2005-09-01 15:20:00,27.84,27.85,27.83,27.83,4100.0,26.4118,26.4213,26.4024,26.4024,4100.0
2005-09-01 15:25:00,27.83,27.86,27.83,27.85,4800.0,26.4024,26.4308,26.4024,26.4213,4800.0
2005-09-01 15:30:00,27.85,27.86,27.85,27.85,3000.0,26.4213,26.4308,26.4213,26.4213,3000.0
2005-09-01 15:35:00,27.85,27.86,27.83,27.85,7600.0,26.4213,26.4308,26.4024,26.4213,7600.0
2005-09-01 15:40:00,27.85,27.85,27.83,27.85,9300.0,26.4213,26.4213,26.4024,26.4213,9300.0
2005-09-01 15:45:00,27.86,27.86,27.85,27.86,11700.0,26.4308,26.4308,26.4213,26.4308,11700.0
2005-09-01 15:50:00,27.86,27.86,27.85,27.85,3600.0,26.4308,26.4308,26.4213,26.4213,3600.0
2005-09-01 15:55:00,27.85,27.87,27.84,27.85,8200.0,26.4213,26.4403,26.4118,26.4213,8200.0
2005-09-02 09:30:00,27.8,27.86,27.8,27.85,9100.0,26.3739,26.4308,26.3739,26.4213,9100.0
2005-09-02 09:35:00,27.85,27.9,27.85,27.88,1700.0,26.4213,26.4688,26.4213,26.4498,1700.0
2005-09-02 09:40:00,27.88,27.88,27.75,27.84,5200.0,26.4498,26.4498,26.3265,26.4118,5200.0
2005-09-02 09:45:00,27.86,27.91,27.84,27.89,3500.0,26.4308,26.4783,26.4118,26.4593,3500.0
2005-09-02 09:50:00,27.85,27.85,27.79,27.8,2900.0,26.4213,26.4213,26.3644,26.3739,2900.0
2005-09-02 09:55:00,27.81,27.83,27.75,27.76,2700.0,26.3834,26.4024,26.3265,26.3359,2700.0
2005-09-02 10:00:00,27.76,27.77,27.76,27.77,700.0,26.3359,26.3454,26.3359,26.3454,700.0
2005-09-02 10:05:00,27.79,27.84,27.78,27.79,4200.0,26.3644,26.4118,26.3549,26.3644,4200.0
2005-09-02 10:10:00,27.81,27.83,27.81,27.82,1300.0,26.3834,26.4024,26.3834,26.3929,1300.0
2005-09-02 10:15:00,27.81,27.84,27.8,27.83,2200.0,26.3834,26.4118,26.3739,26.4024,2200.0
2005-09-02 10:20:00,27.83,27.84,27.8,27.81,1600.0,26.4024,26.4118,26.3739,26.3834,1600.0
2005-09-02 10:25:00,27.81,27.82,27.75,27.75,2000.0,26.3834,26.3929,26.3265,26.3265,2000.0
2005-09-02 10:30:00,27.73,27.73,27.7,27.7,4000.0,26.3075,26.3075,26.279,26.279,4000.0
2005-09-02 10:35:00,27.7,27.71,27.67,27.68,2100.0,26.279,26.2885,26.2506,26.2601,2100.0
2005-09-02 10:40:00,27.67,27.73,27.67,27.72,5600.0,26.2506,26.3075,26.2506,26.298,5600.0
2005-09-02 10:45:00,27.72,27.78,27.69,27.76,3500.0,26.298,26.3549,26.2695,26.3359,3500.0
2005-09-02 10:50:00,27.76,27.76,27.72,27.72,3300.0,26.3359,26.3359,26.298,26.298,3300.0
2005-09-02 10:55:00,27.69,27.69,27.65,27.66,2900.0,26.2695,26.2695,26.2316,26.2411,2900.0
2005-09-02 11:00:00,27.65,27.68,27.65,27.68,2200.0,26.2316,26.2601,26.2316,26.2601,2200.0
2005-09-02 11:05:00,27.67,27.68,27.65,27.66,1400.0,26.2506,26.2601,26.2316,26.2411,1400.0
2005-09-02 11:10:00,27.66,27.66,27.63,27.63,2700.0,26.2411,26.2411,26.2126,26.2126,2700.0
2005-09-02 11:15:00,27.65,27.65,27.61,27.62,3200.0,26.2316,26.2316,26.1936,26.2031,3200.0
2005-09-02 11:20:00,27.62,27.62,27.61,27.62,1500.0,26.2031,26.2031,26.1936,26.2031,1500.0
2005-09-02 11:25:00,27.63,27.66,27.57,27.59,4900.0,26.2126,26.2411,26.1557,26.1747,4900.0
2005-09-02 11:30:00,27.57,27.58,27.55,27.57,4100.0,26.1557,26.1652,26.1367,26.1557,4100.0
2005-09-02 11:35:00,27.56,27.57,27.56,27.56,1500.0,26.1462,26.1557,26.1462,26.1462,1500.0
2005-09-02 11:40:00,27.57,27.58,27.56,27.56,1300.0,26.1557,26.1652,26.1462,26.1462,1300.0
2005-09-02 11:45:00,27.56,27.57,27.55,27.56,1800.0,26.1462,26.1557,26.1367,26.1462,1800.0
2005-09-02 11:50:00,27.56,27.57,27.55,27.57,3600.0,26.1462,26.1557,26.1367,26.1557,3600.0
2005-09-02 11:55:00,27.57,27.57,27.55,27.56,1000.0,26.1557,26.1557,26.1367,26.1462,1000.0
2005-09-02 12:00:00,27.56,27.58,27.55,27.58,1800.0,26.1462,26.1652,26.1367,26.1652,1800.0
2005-09-02 12:05:00,27.58,27.6,27.57,27.59,2700.0,26.1652,26.1842,26.1557,26.1747,2700.0
2005-09-02 12:10:00,27.57,27.59,27.56,27.59,1600.0,26.1557,26.1747,26.1462,26.1747,1600.0
2005-09-02 12:15:00,27.59,27.6,27.57,27.59,2900.0,26.1747,26.1842,26.1557,26.1747,2900.0
2005-09-02 12:20:00,27.59,27.62,27.58,27.6,1200.0,26.1747,26.2031,26.1652,26.1842,1200.0
2005-09-02 12:25:00,27.6,27.6,27.56,27.57,1800.0,26.1842,26.1842,26.1462,26.1557,1800.0
2005-09-02 12:30:00,27.58,27.6,27.57,27.6,2400.0,26.1652,26.1842,26.1557,26.1842,2400.0
2005-09-02 12:35:00,27.6,27.62,27.6,27.62,1600.0,26.1842,26.2031,26.1842,26.2031,1600.0
2005-09-02 12:40:00,27.6,27.62,27.6,27.62,1200.0,26.1842,26.2031,26.1842,26.2031,1200.0
2005-09-02 12:45:00,27.62,27.64,27.61,27.64,1200.0,26.2031,26.2221,26.1936,26.2221,1200.0
2005-09-02 12:50:00,27.64,27.65,27.64,27.65,400.0,26.2221,26.2316,26.2221,26.2316,400.0
2005-09-02 12:55:00,27.66,27.7,27.63,27.65,3000.0,26.2411,26.279,26.2126,26.2316,3000.0
2005-09-02 13:00:00,27.62,27.64,27.62,27.64,600.0,26.2031,26.2221,26.2031,26.2221,600.0
2005-09-02 13:05:00,27.63,27.66,27.63,27.65,1000.0,26.2126,26.2411,26.2126,26.2316,1000.0
2005-09-02 13:10:00,27.65,27.65,27.62,27.65,1300.0,26.2316,26.2316,26.2031,26.2316,1300.0
2005-09-02 13:15:00,27.64,27.65,27.64,27.65,600.0,26.2221,26.2316,26.2221,26.2316,600.0
2005-09-02 13:20:00,27.65,27.67,27.65,27.67,1200.0,26.2316,26.2506,26.2316,26.2506,1200.0
2005-09-02 13:25:00,27.66,27.68,27.66,27.68,700.0,26.2411,26.2601,26.2411,26.2601,700.0
2005-09-02 13:30:00,27.69,27.7,27.68,27.7,1400.0,26.2695,26.279,26.2601,26.279,1400.0
2005-09-02 13:35:00,27.71,27.75,27.71,27.73,3600.0,26.2885,26.3265,26.2885,26.3075,3600.0
2005-09-02 13:40:00,27.74,27.75,27.72,27.72,2800.0,26.317,26.3265,26.298,26.298,2800.0
2005-09-02 13:45:00,27.72,27.72,27.7,27.7,1100.0,26.298,26.298,26.279,26.279,1100.0
2005-09-02 13:50:00,27.69,27.73,27.69,27.73,4000.0,26.2695,26.3075,26.2695,26.3075,4000.0
2005-09-02 13:55:00,27.73,27.74,27.73,27.73,800.0,26.3075,26.317,26.3075,26.3075,800.0
2005-09-02 14:00:00,27.74,27.75,27.71,27.71,7100.0,26.317,26.3265,26.2885,26.2885,7100.0
2005-09-02 14:05:00,27.73,27.75,27.71,27.73,4900.0,26.3075,26.3265,26.2885,26.3075,4900.0
2005-09-02 14:10:00,27.74,27.74,27.72,27.72,1800.0,26.317,26.317,26.298,26.298,1800.0
2005-09-02 14:15:00,27.72,27.73,27.72,27.73,400.0,26.298,26.3075,26.298,26.3075,400.0
2005-09-02 14:20:00,27.72,27.72,27.72,27.72,700.0,26.298,26.298,26.298,26.298,700.0
2005-09-02 14:25:00,27.72,27.76,27.72,27.76,1700.0,26.298,26.3359,26.298,26.3359,1700.0
2005-09-02 14:30:00,27.74,27.74,27.73,27.74,900.0,26.317,26.317,26.3075,26.317,900.0
2005-09-02 14:35:00,27.72,27.72,27.7,27.71,1200.0,26.298,26.298,26.279,26.2885,1200.0
2005-09-02 14:40:00,27.72,27.73,27.71,27.72,2400.0,26.298,26.3075,26.2885,26.298,2400.0
2005-09-02 14:45:00,27.72,27.74,27.72,27.74,19800.0,26.298,26.317,26.298,26.317,19800.0
2005-09-02 14:50:00,27.74,27.74,27.71,27.74,3000.0,26.317,26.317,26.2885,26.317,3000.0
2005-09-02 14:55:00,27.74,27.75,27.73,27.75,1700.0,26.317,26.3265,26.3075,26.3265,1700.0
2005-09-02 15:00:00,27.75,27.75,27.73,27.73,1000.0,26.3265,26.3265,26.3075,26.3075,1000.0
2005-09-02 15:05:00,27.72,27.74,27.72,27.73,2400.0,26.298,26.317,26.298,26.3075,2400.0
2005-09-02 15:10:00,27.72,27.74,27.71,27.71,2200.0,26.298,26.317,26.2885,26.2885,2200.0
2005-09-02 15:15:00,27.72,27.72,27.71,27.71,2800.0,26.298,26.298,26.2885,26.2885,2800.0
2005-09-02 15:20:00,27.71,27.72,27.71,27.72,2300.0,26.2885,26.298,26.2885,26.298,2300.0
2005-09-02 15:25:00,27.72,27.72,27.71,27.71,7900.0,26.298,26.298,26.2885,26.2885,7900.0
2005-09-02 15:30:00,27.72,27.72,27.71,27.71,1500.0,26.298,26.298,26.2885,26.2885,1500.0
2005-09-02 15:35:00,27.72,27.72,27.71,27.71,2600.0,26.298,26.298,26.2885,26.2885,2600.0
2005-09-02 15:40:00,27.71,27.72,27.71,27.71,5000.0,26.2885,26.298,26.2885,26.2885,5000.0
2005-09-02 15:45:00,27.71,27.72,27.7,27.7,11500.0,26.2885,26.298,26.279,26.279,11500.0
2005-09-02 15:50:00,27.7,27.7,27.7,27.7,12900.0,26.279,26.279,26.279,26.279,12900.0
2005-09-02 15:55:00,27.7,27.73,27.7,27.72,35500.0,26.279,26.3075,26.279,26.298,35500.0
2005-09-06 09:30:00,27.78,27.96,27.78,27.89,7200.0,26.3549,26.5257,26.3549,26.4593,7200.0
2005-09-06 09:35:00,27.89,27.89,27.74,27.8,13000.0,26.4593,26.4593,26.317,26.3739,13000.0
2005-09-06 09:40:00,27.8,27.87,27.8,27.86,3400.0,26.3739,26.4403,26.3739,26.4308,3400.0
2005-09-06 09:45:00,27.87,27.87,27.82,27.84,6300.0,26.4403,26.4403,26.3929,26.4118,6300.0
2005-09-06 09:50:00,27.81,27.93,27.81,27.92,7500.0,26.3834,26.4972,26.3834,26.4877,7500.0
2005-09-06 09:55:00,27.93,27.93,27.88,27.88,5600.0,26.4972,26.4972,26.4498,26.4498,5600.0
2005-09-06 10:00:00,27.94,28.0,27.9,27.96,12600.0,26.5067,26.5636,26.4688,26.5257,12600.0
2005-09-06 10:05:00,28.0,28.02,27.94,27.98,13200.0,26.5636,26.5826,26.5067,26.5447,13200.0
2005-09-06 10:10:00,28.03,28.06,27.95,28.0,11800.0,26.5921,26.6206,26.5162,26.5636,11800.0
2005-09-06 10:15:00,28.0,28.01,27.93,27.94,14200.0,26.5636,26.5731,26.4972,26.5067,14200.0
2005-09-06 10:20:00,27.95,28.0,27.94,27.95,13200.0,26.5162,26.5636,26.5067,26.5162,13200.0
2005-09-06 10:25:00,27.93,28.02,27.93,28.0,6500.0,26.4972,26.5826,26.4972,26.5636,6500.0
2005-09-06 10:30:00,27.99,28.01,27.94,27.99,17000.0,26.5542,26.5731,26.5067,26.5542,17000.0
2005-09-06 10:35:00,28.0,28.05,27.99,28.05,6000.0,26.5636,26.6111,26.5542,26.6111,6000.0
2005-09-06 10:40:00,28.02,28.06,27.92,28.06,8700.0,26.5826,26.6206,26.4877,26.6206,8700.0
2005-09-06 10:45:00,28.03,28.05,27.98,28.05,6600.0,26.5921,26.6111,26.5447,26.6111,6600.0
2005-09-06 10:50:00,28.06,28.06,28.0,28.04,8500.0,26.6206,26.6206,26.5636,26.6016,8500.0
2005-09-06 10:55:00,28.02,28.05,27.97,28.02,8100.0,26.5826,26.6111,26.5352,26.5826,8100.0
2005-09-06 11:00:00,28.03,28.04,27.96,28.04,6200.0,26.5921,26.6016,26.5257,26.6016,6200.0
2005-09-06 11:05:00,28.03,28.07,27.98,28.06,17800.0,26.5921,26.63,26.5447,26.6206,17800.0
2005-09-06 11:10:00,28.06,28.06,28.02,28.02,3400.0,26.6206,26.6206,26.5826,26.5826,3400.0
2005-09-06 11:15:00,28.03,28.03,27.95,28.02,9600.0,26.5921,26.5921,26.5162,26.5826,9600.0
2005-09-06 11:20:00,28.01,28.06,27.98,28.04,13600.0,26.5731,26.6206,26.5447,26.6016,13600.0
2005-09-06 11:25:00,28.07,28.07,27.97,27.97,14800.0,26.63,26.63,26.5352,26.5352,14800.0
2005-09-06 11:30:00,27.98,28.04,27.97,27.99,8600.0,26.5447,26.6016,26.5352,26.5542,8600.0
2005-09-06 11:35:00,28.01,28.01,27.96,28.0,9000.0,26.5731,26.5731,26.5257,26.5636,9000.0
2005-09-06 11:40:00,28.0,28.01,27.95,27.97,7700.0,26.5636,26.5731,26.5162,26.5352,7700.0
2005-09-06 11:45:00,27.96,27.97,27.91,27.91,5800.0,26.5257,26.5352,26.4783,26.4783,5800.0
2005-09-06 11:50:00,27.94,27.99,27.94,27.99,6900.0,26.5067,26.5542,26.5067,26.5542,6900.0
2005-09-06 11:55:00,28.0,28.0,27.95,27.95,500.0,26.5636,26.5636,26.5162,26.5162,500.0
2005-09-06 12:00:00,27.95,28.01,27.91,28.01,14400.0,26.5162,26.5731,26.4783,26.5731,14400.0
2005-09-06 12:05:00,28.01,28.01,27.94,27.99,20400.0,26.5731,26.5731,26.5067,26.5542,20400.0
2005-09-06 12:10:00,27.97,28.0,27.91,27.99,8600.0,26.5352,26.5636,26.4783,26.5542,8600.0
2005-09-06 12:15:00,27.95,28.0,27.9,28.0,9600.0,26.5162,26.5636,26.4688,26.5636,9600.0
2005-09-06 12:20:00,28.01,28.01,27.92,27.97,7400.0,26.5731,26.5731,26.4877,26.5352,7400.0
2005-09-06 12:25:00,27.97,27.99,27.91,27.96,13800.0,26.5352,26.5542,26.4783,26.5257,13800.0
2005-09-06 12:30:00,27.97,28.02,27.97,28.02,7900.0,26.5352,26.5826,26.5352,26.5826,7900.0
2005-09-06 12:35:00,28.02,28.07,28.02,28.07,13600.0,26.5826,26.63,26.5826,26.63,13600.0
2005-09-06 12:40:00,28.06,28.1,28.06,28.06,10100.0,26.6206,26.6585,26.6206,26.6206,10100.0
2005-09-06 12:45:00,28.08,28.09,28.08,28.09,800.0,26.6395,26.649,26.6395,26.649,800.0
2005-09-06 12:50:00,28.1,28.12,28.08,28.12,4300.0,26.6585,26.6775,26.6395,26.6775,4300.0
2005-09-06 12:55:00,28.12,28.24,28.12,28.21,28500.0,26.6775,26.7913,26.6775,26.7629,28500.0
2005-09-06 13:00:00,28.23,28.25,28.2,28.2,9200.0,26.7818,26.8008,26.7534,26.7534,9200.0
2005-09-06 13:05:00,28.21,28.21,28.2,28.21,2000.0,26.7629,26.7629,26.7534,26.7629,2000.0
2005-09-06 13:10:00,28.2,28.2,28.19,28.19,1400.0,26.7534,26.7534,26.7439,26.7439,1400.0
2005-09-06 13:15:00,28.19,28.21,28.19,28.19,4100.0,26.7439,26.7629,26.7439,26.7439,4100.0
2005-09-06 13:20:00,28.18,28.19,28.17,28.17,5500.0,26.7344,26.7439,26.7249,26.7249,5500.0
2005-09-06 13:25:00,28.16,28.17,28.15,28.15,4000.0,26.7154,26.7249,26.7059,26.7059,4000.0
2005-09-06 13:30:00,28.14,28.14,28.11,28.12,3000.0,26.6965,26.6965,26.668,26.6775,3000.0
2005-09-06 13:35:00,28.12,28.13,28.12,28.13,2400.0,26.6775,26.687,26.6775,26.687,2400.0
2005-09-06 13:40:00,28.13,28.16,28.13,28.16,8900.0,26.687,26.7154,26.687,26.7154,8900.0
2005-09-06 13:45:00,28.15,28.17,28.15,28.17,4700.0,26.7059,26.7249,26.7059,26.7249,4700.0
2005-09-06 13:50:00,28.16,28.18,28.14,28.17,7500.0,26.7154,26.7344,26.6965,26.7249,7500.0
2005-09-06 13:55:00,28.17,28.21,28.17,28.2,5400.0,26.7249,26.7629,26.7249,26.7534,5400.0
2005-09-06 14:00:00,28.2,28.2,28.19,28.2,5700.0,26.7534,26.7534,26.7439,26.7534,5700.0
2005-09-06 14:05:00,28.2,28.2,28.19,28.2,5400.0,26.7534,26.7534,26.7439,26.7534,5400.0
2005-09-06 14:10:00,28.2,28.2,28.18,28.19,4500.0,26.7534,26.7534,26.7344,26.7439,4500.0
2005-09-06 14:15:00,28.18,28.19,28.18,28.18,4900.0,26.7344,26.7439,26.7344,26.7344,4900.0
2005-09-06 14:20:00,28.17,28.18,28.16,28.17,2700.0,26.7249,26.7344,26.7154,26.7249,2700.0
2005-09-06 14:25:00,28.16,28.18,28.15,28.16,7300.0,26.7154,26.7344,26.7059,26.7154,7300.0
2005-09-06 14:30:00,28.16,28.17,28.14,28.14,11000.0,26.7154,26.7249,26.6965,26.6965,11000.0
2005-09-06 14:35:00,28.15,28.17,28.15,28.16,1900.0,26.7059,26.7249,26.7059,26.7154,1900.0
2005-09-06 14:40:00,28.17,28.17,28.15,28.16,2500.0,26.7249,26.7249,26.7059,26.7154,2500.0
2005-09-06 14:45:00,28.16,28.18,28.16,28.17,4300.0,26.7154,26.7344,26.7154,26.7249,4300.0
2005-09-06 14:50:00,28.17,28.18,28.17,28.18,3200.0,26.7249,26.7344,26.7249,26.7344,3200.0
2005-09-06 14:55:00,28.18,28.2,28.18,28.2,4000.0,26.7344,26.7534,26.7344,26.7534,4000.0
2005-09-06 15:00:00,28.2,28.22,28.2,28.22,3100.0,26.7534,26.7724,26.7534,26.7724,3100.0
2005-09-06 15:05:00,28.2,28.22,28.18,28.22,5300.0,26.7534,26.7724,26.7344,26.7724,5300.0
2005-09-06 15:10:00,28.22,28.3,28.22,28.3,23500.0,26.7724,26.8482,26.7724,26.8482,23500.0
2005-09-06 15:15:00,28.31,28.33,28.29,28.32,7400.0,26.8577,26.8767,26.8388,26.8672,7400.0
2005-09-06 15:20:00,28.33,28.34,28.29,28.3,6500.0,26.8767,26.8862,26.8388,26.8482,6500.0
2005-09-06 15:25:00,28.3,28.3,28.28,28.3,6200.0,26.8482,26.8482,26.8293,26.8482,6200.0
2005-09-06 15:30:00,28.31,28.31,28.29,28.3,4200.0,26.8577,26.8577,26.8388,26.8482,4200.0
2005-09-06 15:35:00,28.3,28.4,28.3,28.37,52700.0,26.8482,26.9431,26.8482,26.9147,52700.0
2005-09-06 15:40:00,28.37,28.4,28.35,28.39,27800.0,26.9147,26.9431,26.8957,26.9336,27800.0
2005-09-06 15:45:00,28.4,28.41,28.38,28.4,19600.0,26.9431,26.9526,26.9241,26.9431,19600.0
2005-09-06 15:50:00,28.4,28.5,28.4,28.43,23300.0,26.9431,27.038,26.9431,26.9716,23300.0
2005-09-06 15:55:00,28.43,28.49,28.4,28.45,48000.0,26.9716,27.0285,26.9431,26.9906,48000.0
2005-09-07 09:30:00,28.53,28.54,28.49,28.5,9900.0,27.0664,27.0759,27.0285,27.038,9900.0
2005-09-07 09:35:00,28.51,28.58,28.5,28.55,4700.0,27.0475,27.1139,27.038,27.0854,4700.0
2005-09-07 09:40:00,28.55,28.55,28.44,28.44,6100.0,27.0854,27.0854,26.9811,26.9811,6100.0
2005-09-07 09:45:00,28.44,28.54,28.44,28.54,6200.0,26.9811,27.0759,26.9811,27.0759,6200.0
2005-09-07 09:50:00,28.5,28.72,28.47,28.72,20200.0,27.038,27.2467,27.0095,27.2467,20200.0
2005-09-07 09:55:00,28.72,28.8,28.63,28.71,8000.0,27.2467,27.3226,27.1613,27.2372,8000.0
2005-09-07 10:00:00,28.71,28.72,28.65,28.66,17900.0,27.2372,27.2467,27.1803,27.1898,17900.0
2005-09-07 10:05:00,28.66,28.66,28.58,28.58,1700.0,27.1898,27.1898,27.1139,27.1139,1700.0
2005-09-07 10:10:00,28.58,28.68,28.56,28.6,7900.0,27.1139,27.2088,27.0949,27.1329,7900.0
2005-09-07 10:15:00,28.6,28.6,28.51,28.51,5300.0,27.1329,27.1329,27.0475,27.0475,5300.0
2005-09-07 10:20:00,28.51,28.52,28.47,28.47,3500.0,27.0475,27.057,27.0095,27.0095,3500.0
2005-09-07 10:25:00,28.45,28.53,28.45,28.51,5900.0,26.9906,27.0664,26.9906,27.0475,5900.0
2005-09-07 10:30:00,28.51,28.52,28.5,28.51,4500.0,27.0475,27.057,27.038,27.0475,4500.0
2005-09-07 10:35:00,28.49,28.53,28.47,28.49,5900.0,27.0285,27.0664,27.0095,27.0285,5900.0
2005-09-07 10:40:00,28.51,28.53,28.5,28.52,4500.0,27.0475,27.0664,27.038,27.057,4500.0
2005-09-07 10:45:00,28.52,28.57,28.52,28.53,4500.0,27.057,27.1044,27.057,27.0664,4500.0
2005-09-07 10:50:00,28.53,28.6,28.53,28.6,6200.0,27.0664,27.1329,27.0664,27.1329,6200.0
2005-09-07 10:55:00,28.58,28.6,28.55,28.59,4100.0,27.1139,27.1329,27.0854,27.1234,4100.0
2005-09-07 11:00:00,28.59,28.63,28.58,28.62,5900.0,27.1234,27.1613,27.1139,27.1518,5900.0
2005-09-07 11:05:00,28.62,28.64,28.6,28.62,10100.0,27.1518,27.1708,27.1329,27.1518,10100.0
2005-09-07 11:10:00,28.65,28.66,28.62,28.62,14500.0,27.1803,27.1898,27.1518,27.1518,14500.0
2005-09-07 11:15:00,28.63,28.64,28.61,28.63,9800.0,27.1613,27.1708,27.1423,27.1613,9800.0
2005-09-07 11:20:00,28.62,28.63,28.61,28.63,7500.0,27.1518,27.1613,27.1423,27.1613,7500.0
2005-09-07 11:25:00,28.63,28.68,28.62,28.66,10200.0,27.1613,27.2088,27.1518,27.1898,10200.0
2005-09-07 11:30:00,28.63,28.64,28.61,28.61,6400.0,27.1613,27.1708,27.1423,27.1423,6400.0
2005-09-07 11:35:00,28.63,28.64,28.61,28.63,2000.0,27.1613,27.1708,27.1423,27.1613,2000.0
2005-09-07 11:40:00,28.63,28.64,28.63,28.64,2000.0,27.1613,27.1708,27.1613,27.1708,2000.0
2005-09-07 11:45:00,28.64,28.64,28.63,28.64,1300.0,27.1708,27.1708,27.1613,27.1708,1300.0
2005-09-07 11:50:00,28.63,28.64,28.62,28.63,1500.0,27.1613,27.1708,27.1518,27.1613,1500.0
2005-09-07 11:55:00,28.63,28.64,28.63,28.63,2000.0,27.1613,27.1708,27.1613,27.1613,2000.0
2005-09-07 12:00:00,28.65,28.65,28.62,28.62,4700.0,27.1803,27.1803,27.1518,27.1518,4700.0
2005-09-07 12:05:00,28.63,28.63,28.6,28.61,2700.0,27.1613,27.1613,27.1329,27.1423,2700.0
2005-09-07 12:10:00,28.61,28.64,28.6,28.62,4800.0,27.1423,27.1708,27.1329,27.1518,4800.0
2005-09-07 12:15:00,28.63,28.64,28.62,28.64,2900.0,27.1613,27.1708,27.1518,27.1708,2900.0
2005-09-07 12:20:00,28.64,28.66,28.63,28.64,1300.0,27.1708,27.1898,27.1613,27.1708,1300.0
2005-09-07 12:25:00,28.64,28.65,28.63,28.65,1900.0,27.1708,27.1803,27.1613,27.1803,1900.0
2005-09-07 12:30:00,28.66,28.67,28.64,28.66,2900.0,27.1898,27.1993,27.1708,27.1898,2900.0
2005-09-07 12:35:00,28.66,28.66,28.64,28.65,1200.0,27.1898,27.1898,27.1708,27.1803,1200.0
2005-09-07 12:40:00,28.65,28.65,28.64,28.65,1800.0,27.1803,27.1803,27.1708,27.1803,1800.0
2005-09-07 12:45:00,28.64,28.65,28.64,28.65,1200.0,27.1708,27.1803,27.1708,27.1803,1200.0
2005-09-07 12:50:00,28.65,28.65,28.63,28.63,2700.0,27.1803,27.1803,27.1613,27.1613,2700.0
2005-09-07 12:55:00,28.63,28.65,28.63,28.63,2100.0,27.1613,27.1803,27.1613,27.1613,2100.0
2005-09-07 13:00:00,28.64,28.65,28.63,28.64,8300.0,27.1708,27.1803,27.1613,27.1708,8300.0
2005-09-07 13:05:00,28.65,28.65,28.64,28.65,3600.0,27.1803,27.1803,27.1708,27.1803,3600.0
2005-09-07 13:10:00,28.65,28.66,28.64,28.66,3400.0,27.1803,27.1898,27.1708,27.1898,3400.0
2005-09-07 13:15:00,28.66,28.67,28.64,28.65,4300.0,27.1898,27.1993,27.1708,27.1803,4300.0
2005-09-07 13:20:00,28.66,28.69,28.65,28.69,2100.0,27.1898,27.2182,27.1803,27.2182,2100.0
2005-09-07 13:25:00,28.68,28.72,28.66,28.67,14200.0,27.2088,27.2467,27.1898,27.1993,14200.0
2005-09-07 13:30:00,28.68,28.69,28.66,28.67,5400.0,27.2088,27.2182,27.1898,27.1993,5400.0
2005-09-07 13:35:00,28.67,28.68,28.65,28.68,3200.0,27.1993,27.2088,27.1803,27.2088,3200.0
2005-09-07 13:40:00,28.67,28.67,28.66,28.66,500.0,27.1993,27.1993,27.1898,27.1898,500.0
2005-09-07 13:45:00,28.66,28.68,28.66,28.67,3000.0,27.1898,27.2088,27.1898,27.1993,3000.0
2005-09-07 13:50:00,28.68,28.68,28.67,28.67,4300.0,27.2088,27.2088,27.1993,27.1993,4300.0
2005-09-07 13:55:00,28.67,28.68,28.66,28.66,900.0,27.1993,27.2088,27.1898,27.1898,900.0
2005-09-07 14:00:00,28.67,28.69,28.65,28.68,9800.0,27.1993,27.2182,27.1803,27.2088,9800.0
2005-09-07 14:05:00,28.67,28.71,28.66,28.7,4300.0,27.1993,27.2372,27.1898,27.2277,4300.0
2005-09-07 14:10:00,28.7,28.73,28.7,28.71,10200.0,27.2277,27.2562,27.2277,27.2372,10200.0
2005-09-07 14:15:00,28.7,28.71,28.68,28.69,12000.0,27.2277,27.2372,27.2088,27.2182,12000.0
2005-09-07 14:20:00,28.67,28.69,28.67,28.67,6600.0,27.1993,27.2182,27.1993,27.1993,6600.0
2005-09-07 14:25:00,28.67,28.7,28.66,28.68,6800.0,27.1993,27.2277,27.1898,27.2088,6800.0
2005-09-07 14:30:00,28.68,28.7,28.68,28.7,14700.0,27.2088,27.2277,27.2088,27.2277,14700.0
2005-09-07 14:35:00,28.7,28.74,28.68,28.72,10400.0,27.2277,27.2657,27.2088,27.2467,10400.0
2005-09-07 14:40:00,28.73,28.75,28.72,28.74,5600.0,27.2562,27.2752,27.2467,27.2657,5600.0
2005-09-07 14:45:00,28.74,28.74,28.72,28.74,4000.0,27.2657,27.2657,27.2467,27.2657,4000.0
2005-09-07 14:50:00,28.74,28.77,28.73,28.75,9300.0,27.2657,27.2941,27.2562,27.2752,9300.0
2005-09-07 14:55:00,28.76,28.79,28.76,28.79,13600.0,27.2847,27.3131,27.2847,27.3131,13600.0
2005-09-07 15:00:00,28.79,28.8,28.77,28.77,11300.0,27.3131,27.3226,27.2941,27.2941,11300.0
2005-09-07 15:05:00,28.78,28.8,28.76,28.8,4600.0,27.3036,27.3226,27.2847,27.3226,4600.0
2005-09-07 15:10:00,28.8,28.85,28.79,28.85,4600.0,27.3226,27.37,27.3131,27.37,4600.0
2005-09-07 15:15:00,28.84,28.85,28.83,28.84,5000.0,27.3605,27.37,27.3511,27.3605,5000.0
2005-09-07 15:20:00,28.83,28.83,28.81,28.81,6700.0,27.3511,27.3511,27.3321,27.3321,6700.0
2005-09-07 15:25:00,28.81,28.83,28.81,28.82,7000.0,27.3321,27.3511,27.3321,27.3416,7000.0
2005-09-07 15:30:00,28.82,28.82,28.79,28.79,6900.0,27.3416,27.3416,27.3131,27.3131,6900.0
2005-09-07 15:35:00,28.79,28.82,28.78,28.82,16000.0,27.3131,27.3416,27.3036,27.3416,16000.0
2005-09-07 15:40:00,28.82,28.82,28.81,28.82,10700.0,27.3416,27.3416,27.3321,27.3416,10700.0
2005-09-07 15:45:00,28.82,28.83,28.79,28.79,9300.0,27.3416,27.3511,27.3131,27.3131,9300.0
2005-09-07 15:50:00,28.79,28.81,28.78,28.81,15000.0,27.3131,27.3321,27.3036,27.3321,15000.0
2005-09-07 15:55:00,28.81,28.88,28.8,28.87,45700.0,27.3321,27.3985,27.3226,27.389,45700.0
2005-09-08 09:30:00,28.88,28.88,28.76,28.84,7400.0,27.3985,27.3985,27.2847,27.3605,7400.0
2005-09-08 09:35:00,28.85,28.9,28.78,28.79,5300.0,27.37,27.4175,27.3036,27.3131,5300.0
2005-09-08 09:40:00,28.85,28.95,28.81,28.81,8700.0,27.37,27.4649,27.3321,27.3321,8700.0
2005-09-08 09:45:00,28.85,28.95,28.85,28.87,7700.0,27.37,27.4649,27.37,27.389,7700.0
2005-09-08 09:50:00,28.95,28.95,28.88,28.93,7700.0,27.4649,27.4649,27.3985,27.4459,7700.0
2005-09-08 09:55:00,28.93,29.11,28.93,29.11,21000.0,27.4459,27.6167,27.4459,27.6167,21000.0
2005-09-08 10:00:00,29.1,29.1,28.99,28.99,15400.0,27.6072,27.6072,27.5029,27.5029,15400.0
2005-09-08 10:05:00,28.96,29.02,28.95,28.98,10300.0,27.4744,27.5313,27.4649,27.4934,10300.0
2005-09-08 10:10:00,28.97,29.04,28.97,28.98,9400.0,27.4839,27.5503,27.4839,27.4934,9400.0
2005-09-08 10:15:00,29.03,29.09,28.96,28.96,28200.0,27.5408,27.5977,27.4744,27.4744,28200.0
2005-09-08 10:20:00,28.97,29.02,28.97,29.01,13400.0,27.4839,27.5313,27.4839,27.5218,13400.0
2005-09-08 10:25:00,29.02,29.04,29.01,29.01,6900.0,27.5313,27.5503,27.5218,27.5218,6900.0
2005-09-08 10:30:00,29.01,29.06,28.98,29.04,7800.0,27.5218,27.5693,27.4934,27.5503,7800.0
2005-09-08 10:35:00,29.04,29.16,29.03,29.15,13500.0,27.5503,27.6641,27.5408,27.6546,13500.0
2005-09-08 10:40:00,29.15,29.15,29.11,29.14,7200.0,27.6546,27.6546,27.6167,27.6452,7200.0
2005-09-08 10:45:00,29.14,29.15,29.06,29.08,17500.0,27.6452,27.6546,27.5693,27.5882,17500.0
2005-09-08 10:50:00,29.09,29.1,28.97,28.97,6900.0,27.5977,27.6072,27.4839,27.4839,6900.0
2005-09-08 10:55:00,29.0,29.01,28.97,29.01,11200.0,27.5123,27.5218,27.4839,27.5218,11200.0
2005-09-08 11:00:00,29.01,29.03,28.98,29.01,24800.0,27.5218,27.5408,27.4934,27.5218,24800.0
2005-09-08 11:05:00,29.01,29.03,28.96,29.01,21000.0,27.5218,27.5408,27.4744,27.5218,21000.0
2005-09-08 11:10:00,29.02,29.05,28.98,28.99,6600.0,27.5313,27.5598,27.4934,27.5029,6600.0
2005-09-08 11:15:00,28.99,29.04,28.97,29.02,300900.0,27.5029,27.5503,27.4839,27.5313,300900.0
2005-09-08 11:20:00,29.02,29.11,29.02,29.06,11900.0,27.5313,27.6167,27.5313,27.5693,11900.0
2005-09-08 11:25:00,29.08,29.11,29.07,29.09,7400.0,27.5882,27.6167,27.5787,27.5977,7400.0
2005-09-08 11:30:00,29.09,29.15,29.09,29.13,16500.0,27.5977,27.6546,27.5977,27.6357,16500.0
2005-09-08 11:35:00,29.14,29.2,29.14,29.15,8800.0,27.6452,27.7021,27.6452,27.6546,8800.0
2005-09-08 11:40:00,29.15,29.16,29.08,29.1,24700.0,27.6546,27.6641,27.5882,27.6072,24700.0
2005-09-08 11:45:00,29.1,29.15,29.1,29.15,19200.0,27.6072,27.6546,27.6072,27.6546,19200.0
2005-09-08 11:50:00,29.13,29.14,29.09,29.1,12400.0,27.6357,27.6452,27.5977,27.6072,12400.0
2005-09-08 11:55:00,29.11,29.12,29.07,29.12,4400.0,27.6167,27.6262,27.5787,27.6262,4400.0
2005-09-08 12:00:00,29.12,29.14,29.09,29.09,7300.0,27.6262,27.6452,27.5977,27.5977,7300.0
2005-09-08 12:05:00,29.07,29.07,29.04,29.04,7100.0,27.5787,27.5787,27.5503,27.5503,7100.0
2005-09-08 12:10:00,29.06,29.09,29.05,29.06,6500.0,27.5693,27.5977,27.5598,27.5693,6500.0
2005-09-08 12:15:00,29.06,29.09,29.06,29.08,4300.0,27.5693,27.5977,27.5693,27.5882,4300.0
2005-09-08 12:20:00,29.08,29.14,29.08,29.14,4800.0,27.5882,27.6452,27.5882,27.6452,4800.0
2005-09-08 12:25:00,29.14,29.21,29.14,29.21,8600.0,27.6452,27.7116,27.6452,27.7116,8600.0
2005-09-08 12:30:00,29.2,29.2,29.18,29.19,6000.0,27.7021,27.7021,27.6831,27.6926,6000.0
2005-09-08 12:35:00,29.19,29.19,29.17,29.17,3800.0,27.6926,27.6926,27.6736,27.6736,3800.0
2005-09-08 12:40:00,29.18,29.19,29.14,29.16,6100.0,27.6831,27.6926,27.6452,27.6641,6100.0
2005-09-08 12:45:00,29.16,29.19,29.16,29.19,5000.0,27.6641,27.6926,27.6641,27.6926,5000.0
2005-09-08 12:50:00,29.2,29.2,29.18,29.2,41800.0,27.7021,27.7021,27.6831,27.7021,41800.0
2005-09-08 12:55:00,29.19,29.2,29.19,29.2,5600.0,27.6926,27.7021,27.6926,27.7021,5600.0
2005-09-08 13:00:00,29.2,29.2,29.18,29.18,4800.0,27.7021,27.7021,27.6831,27.6831,4800.0
2005-09-08 13:05:00,29.19,29.19,29.17,29.17,5700.0,27.6926,27.6926,27.6736,27.6736,5700.0
2005-09-08 13:10:00,29.18,29.18,29.15,29.15,4100.0,27.6831,27.6831,27.6546,27.6546,4100.0
2005-09-08 13:15:00,29.16,29.16,29.12,29.12,6800.0,27.6641,27.6641,27.6262,27.6262,6800.0
2005-09-08 13:20:00,29.12,29.12,29.07,29.07,6600.0,27.6262,27.6262,27.5787,27.5787,6600.0
2005-09-08 13:25:00,29.07,29.07,29.0,29.0,11800.0,27.5787,27.5787,27.5123,27.5123,11800.0
2005-09-08 13:30:00,28.99,29.02,28.99,29.01,9100.0,27.5029,27.5313,27.5029,27.5218,9100.0
2005-09-08 13:35:00,29.02,29.03,29.0,29.02,10600.0,27.5313,27.5408,27.5123,27.5313,10600.0
2005-09-08 13:40:00,29.01,29.05,29.01,29.03,24100.0,27.5218,27.5598,27.5218,27.5408,24100.0
2005-09-08 13:45:00,29.03,29.03,29.01,29.02,9500.0,27.5408,27.5408,27.5218,27.5313,9500.0
2005-09-08 13:50:00,29.02,29.07,29.01,29.07,12200.0,27.5313,27.5787,27.5218,27.5787,12200.0
2005-09-08 13:55:00,29.06,29.09,29.05,29.09,11600.0,27.5693,27.5977,27.5598,27.5977,11600.0
2005-09-08 14:00:00,29.08,29.09,29.04,29.06,20500.0,27.5882,27.5977,27.5503,27.5693,20500.0
2005-09-08 14:05:00,29.04,29.05,29.04,29.05,7000.0,27.5503,27.5598,27.5503,27.5598,7000.0
2005-09-08 14:10:00,29.04,29.05,29.01,29.01,6700.0,27.5503,27.5598,27.5218,27.5218,6700.0
2005-09-08 14:15:00,29.01,29.02,29.0,29.02,13100.0,27.5218,27.5313,27.5123,27.5313,13100.0
2005-09-08 14:20:00,29.02,29.03,29.0,29.02,8200.0,27.5313,27.5408,27.5123,27.5313,8200.0
2005-09-08 14:25:00,29.01,29.02,29.0,29.02,6100.0,27.5218,27.5313,27.5123,27.5313,6100.0
2005-09-08 14:30:00,29.02,29.02,29.01,29.01,11600.0,27.5313,27.5313,27.5218,27.5218,11600.0
2005-09-08 14:35:00,29.01,29.02,29.01,29.02,3800.0,27.5218,27.5313,27.5218,27.5313,3800.0
2005-09-08 14:40:00,29.02,29.02,29.0,29.01,7200.0,27.5313,27.5313,27.5123,27.5218,7200.0
2005-09-08 14:45:00,29.01,29.02,29.0,29.02,5100.0,27.5218,27.5313,27.5123,27.5313,5100.0
2005-09-08 14:50:00,29.01,29.03,29.01,29.03,4800.0,27.5218,27.5408,27.5218,27.5408,4800.0
2005-09-08 14:55:00,29.03,29.03,29.0,29.01,15100.0,27.5408,27.5408,27.5123,27.5218,15100.0
2005-09-08 15:00:00,29.01,29.02,28.98,28.98,21000.0,27.5218,27.5313,27.4934,27.4934,21000.0
2005-09-08 15:05:00,28.98,29.02,28.97,29.02,14200.0,27.4934,27.5313,27.4839,27.5313,14200.0
2005-09-08 15:10:00,29.02,29.02,29.0,29.0,16400.0,27.5313,27.5313,27.5123,27.5123,16400.0
2005-09-08 15:15:00,29.0,29.01,28.97,28.98,22800.0,27.5123,27.5218,27.4839,27.4934,22800.0
2005-09-08 15:20:00,28.99,29.0,28.98,28.99,14600.0,27.5029,27.5123,27.4934,27.5029,14600.0
2005-09-08 15:25:00,28.98,29.02,28.98,29.01,10700.0,27.4934,27.5313,27.4934,27.5218,10700.0
2005-09-08 15:30:00,29.0,29.01,28.98,28.99,8300.0,27.5123,27.5218,27.4934,27.5029,8300.0
2005-09-08 15:35:00,28.97,29.02,28.97,28.99,8700.0,27.4839,27.5313,27.4839,27.5029,8700.0
2005-09-08 15:40:00,28.99,29.01,28.96,28.96,19300.0,27.5029,27.5218,27.4744,27.4744,19300.0
2005-09-08 15:45:00,28.96,28.98,28.95,28.96,11600.0,27.4744,27.4934,27.4649,27.4744,11600.0
2005-09-08 15:50:00,28.96,29.0,28.95,28.99,130800.0,27.4744,27.5123,27.4649,27.5029,130800.0
2005-09-08 15:55:00,28.99,29.02,28.99,29.02,15900.0,27.5029,27.5313,27.5029,27.5313,15900.0
2005-09-09 09:30:00,28.97,29.0,28.94,28.99,17600.0,27.4839,27.5123,27.4554,27.5029,17600.0
2005-09-09 09:35:00,28.99,29.02,28.99,29.0,3100.0,27.5029,27.5313,27.5029,27.5123,3100.0
2005-09-09 09:40:00,29.0,29.02,29.0,29.0,4500.0,27.5123,27.5313,27.5123,27.5123,4500.0
2005-09-09 09:45:00,29.0,29.02,29.0,29.01,8600.0,27.5123,27.5313,27.5123,27.5218,8600.0
2005-09-09 09:50:00,29.02,29.02,29.0,29.0,2400.0,27.5313,27.5313,27.5123,27.5123,2400.0
2005-09-09 09:55:00,29.02,29.03,28.99,29.02,7100.0,27.5313,27.5408,27.5029,27.5313,7100.0
2005-09-09 10:00:00,29.02,29.03,29.01,29.01,3800.0,27.5313,27.5408,27.5218,27.5218,3800.0
2005-09-09 10:05:00,29.02,29.02,29.0,29.01,4400.0,27.5313,27.5313,27.5123,27.5218,4400.0
2005-09-09 10:10:00,29.01,29.03,29.01,29.03,4000.0,27.5218,27.5408,27.5218,27.5408,4000.0
2005-09-09 10:15:00,29.03,29.07,29.01,29.07,3300.0,27.5408,27.5787,27.5218,27.5787,3300.0
2005-09-09 10:20:00,29.07,29.12,29.06,29.12,5500.0,27.5787,27.6262,27.5693,27.6262,5500.0
2005-09-09 10:25:00,29.12,29.12,29.08,29.09,4800.0,27.6262,27.6262,27.5882,27.5977,4800.0
2005-09-09 10:30:00,29.09,29.11,29.09,29.11,4100.0,27.5977,27.6167,27.5977,27.6167,4100.0
2005-09-09 10:35:00,29.11,29.12,29.1,29.11,4000.0,27.6167,27.6262,27.6072,27.6167,4000.0
2005-09-09 10:40:00,29.1,29.14,29.1,29.13,2800.0,27.6072,27.6452,27.6072,27.6357,2800.0
2005-09-09 10:45:00,29.14,29.14,29.12,29.14,5500.0,27.6452,27.6452,27.6262,27.6452,5500.0
2005-09-09 10:50:00,29.14,29.17,29.13,29.17,9000.0,27.6452,27.6736,27.6357,27.6736,9000.0
2005-09-09 10:55:00,29.16,29.17,29.14,29.15,3900.0,27.6641,27.6736,27.6452,27.6546,3900.0
2005-09-09 11:00:00,29.14,29.2,29.14,29.15,58700.0,27.6452,27.7021,27.6452,27.6546,58700.0
2005-09-09 11:05:00,29.15,29.15,29.14,29.14,4900.0,27.6546,27.6546,27.6452,27.6452,4900.0
2005-09-09 11:10:00,29.14,29.16,29.13,29.14,8500.0,27.6452,27.6641,27.6357,27.6452,8500.0
2005-09-09 11:15:00,29.13,29.14,29.12,29.12,5000.0,27.6357,27.6452,27.6262,27.6262,5000.0
2005-09-09 11:20:00,29.12,29.14,29.12,29.14,5100.0,27.6262,27.6452,27.6262,27.6452,5100.0
2005-09-09 11:25:00,29.14,29.15,29.09,29.09,8500.0,27.6452,27.6546,27.5977,27.5977,8500.0
2005-09-09 11:30:00,29.12,29.13,29.09,29.09,24300.0,27.6262,27.6357,27.5977,27.5977,24300.0
2005-09-09 11:35:00,29.1,29.12,29.08,29.09,31000.0,27.6072,27.6262,27.5882,27.5977,31000.0
2005-09-09 11:40:00,29.1,29.11,29.06,29.11,11800.0,27.6072,27.6167,27.5693,27.6167,11800.0
2005-09-09 11:45:00,29.12,29.14,29.11,29.13,5200.0,27.6262,27.6452,27.6167,27.6357,5200.0
2005-09-09 11:50:00,29.13,29.13,29.1,29.11,101100.0,27.6357,27.6357,27.6072,27.6167,101100.0
2005-09-09 11:55:00,29.11,29.11,29.09,29.11,9600.0,27.6167,27.6167,27.5977,27.6167,9600.0
2005-09-09 12:00:00,29.1,29.12,29.1,29.12,19000.0,27.6072,27.6262,27.6072,27.6262,19000.0
2005-09-09 12:05:00,29.11,29.11,29.07,29.07,11600.0,27.6167,27.6167,27.5787,27.5787,11600.0
2005-09-09 12:10:00,29.07,29.08,29.05,29.07,8600.0,27.5787,27.5882,27.5598,27.5787,8600.0
2005-09-09 12:15:00,29.07,29.07,29.05,29.05,4500.0,27.5787,27.5787,27.5598,27.5598,4500.0
2005-09-09 12:20:00,29.05,29.07,29.04,29.05,8900.0,27.5598,27.5787,27.5503,27.5598,8900.0
2005-09-09 12:25:00,29.05,29.06,29.04,29.06,8100.0,27.5598,27.5693,27.5503,27.5693,8100.0
2005-09-09 12:30:00,29.06,29.07,29.04,29.05,12900.0,27.5693,27.5787,27.5503,27.5598,12900.0
2005-09-09 12:35:00,29.05,29.06,29.03,29.06,16800.0,27.5598,27.5693,27.5408,27.5693,16800.0
2005-09-09 12:40:00,29.06,29.07,29.06,29.07,3900.0,27.5693,27.5787,27.5693,27.5787,3900.0
2005-09-09 12:45:00,29.07,29.07,29.06,29.07,9700.0,27.5787,27.5787,27.5693,27.5787,9700.0
2005-09-09 12:50:00,29.08,29.09,29.07,29.09,3200.0,27.5882,27.5977,27.5787,27.5977,3200.0
2005-09-09 12:55:00,29.08,29.08,29.07,29.07,3600.0,27.5882,27.5882,27.5787,27.5787,3600.0
2005-09-09 13:00:00,29.08,29.09,29.07,29.07,6400.0,27.5882,27.5977,27.5787,27.5787,6400.0
2005-09-09 13:05:00,29.07,29.07,29.05,29.06,9200.0,27.5787,27.5787,27.5598,27.5693,9200.0
2005-09-09 13:10:00,29.06,29.07,29.05,29.07,8100.0,27.5693,27.5787,27.5598,27.5787,8100.0
2005-09-09 13:15:00,29.06,29.07,29.05,29.06,2800.0,27.5693,27.5787,27.5598,27.5693,2800.0
2005-09-09 13:20:00,29.06,29.07,29.05,29.06,11400.0,27.5693,27.5787,27.5598,27.5693,11400.0
2005-09-09 13:25:00,29.05,29.06,29.05,29.05,7200.0,27.5598,27.5693,27.5598,27.5598,7200.0
2005-09-09 13:30:00,29.06,29.06,29.04,29.05,5200.0,27.5693,27.5693,27.5503,27.5598,5200.0
2005-09-09 13:35:00,29.05,29.05,29.03,29.03,3500.0,27.5598,27.5598,27.5408,27.5408,3500.0
2005-09-09 13:40:00,29.02,29.03,29.02,29.03,4500.0,27.5313,27.5408,27.5313,27.5408,4500.0
2005-09-09 13:45:00,29.02,29.03,29.01,29.02,7400.0,27.5313,27.5408,27.5218,27.5313,7400.0
2005-09-09 13:50:00,29.02,29.02,29.0,29.01,6900.0,27.5313,27.5313,27.5123,27.5218,6900.0
2005-09-09 13:55:00,29.01,29.02,29.0,29.02,5000.0,27.5218,27.5313,27.5123,27.5313,5000.0
2005-09-09 14:00:00,29.02,29.03,29.02,29.02,1700.0,27.5313,27.5408,27.5313,27.5313,1700.0
2005-09-09 14:05:00,29.02,29.03,29.0,29.02,12600.0,27.5313,27.5408,27.5123,27.5313,12600.0
2005-09-09 14:10:00,29.01,29.02,29.0,29.01,6100.0,27.5218,27.5313,27.5123,27.5218,6100.0
2005-09-09 14:15:00,29.0,29.03,29.0,29.02,14800.0,27.5123,27.5408,27.5123,27.5313,14800.0
2005-09-09 14:20:00,29.02,29.03,29.01,29.01,4400.0,27.5313,27.5408,27.5218,27.5218,4400.0
2005-09-09 14:25:00,29.02,29.02,29.0,29.0,3600.0,27.5313,27.5313,27.5123,27.5123,3600.0
2005-09-09 14:30:00,29.0,29.03,29.0,29.02,6700.0,27.5123,27.5408,27.5123,27.5313,6700.0
2005-09-09 14:35:00,29.03,29.03,29.0,29.0,4000.0,27.5408,27.5408,27.5123,27.5123,4000.0
2005-09-09 14:40:00,29.01,29.03,29.01,29.02,2400.0,27.5218,27.5408,27.5218,27.5313,2400.0
2005-09-09 14:45:00,29.02,29.02,29.0,29.0,7900.0,27.5313,27.5313,27.5123,27.5123,7900.0
2005-09-09 14:50:00,29.0,29.01,29.0,29.0,9700.0,27.5123,27.5218,27.5123,27.5123,9700.0
2005-09-09 14:55:00,29.0,29.01,28.99,29.01,43500.0,27.5123,27.5218,27.5029,27.5218,43500.0
2005-09-09 15:00:00,29.01,29.01,29.0,29.01,11400.0,27.5218,27.5218,27.5123,27.5218,11400.0
2005-09-09 15:05:00,29.0,29.04,29.0,29.0,27300.0,27.5123,27.5503,27.5123,27.5123,27300.0
2005-09-09 15:10:00,29.01,29.01,28.99,29.0,24000.0,27.5218,27.5218,27.5029,27.5123,24000.0
2005-09-09 15:15:00,29.0,29.02,28.99,29.02,80700.0,27.5123,27.5313,27.5029,27.5313,80700.0
2005-09-09 15:20:00,29.02,29.03,29.0,29.0,61700.0,27.5313,27.5408,27.5123,27.5123,61700.0
2005-09-09 15:25:00,29.0,29.0,28.99,29.0,44000.0,27.5123,27.5123,27.5029,27.5123,44000.0
2005-09-09 15:30:00,29.0,29.0,28.99,29.0,16200.0,27.5123,27.5123,27.5029,27.5123,16200.0
2005-09-09 15:35:00,29.0,29.06,28.98,29.05,90200.0,27.5123,27.5693,27.4934,27.5598,90200.0
2005-09-09 15:40:00,29.05,29.11,29.05,29.07,36500.0,27.5598,27.6167,27.5598,27.5787,36500.0
2005-09-09 15:45:00,29.07,29.1,29.06,29.1,39400.0,27.5787,27.6072,27.5693,27.6072,39400.0
2005-09-09 15:50:00,29.12,29.12,29.06,29.08,284700.0,27.6262,27.6262,27.5693,27.5882,284700.0
2005-09-09 15:55:00,29.07,29.11,29.07,29.1,30400.0,27.5787,27.6167,27.5787,27.6072,30400.0
2005-09-12 09:30:00,29.75,29.99,29.74,29.96,68000.0,28.2239,28.4516,28.2144,28.4231,68000.0
2005-09-12 09:35:00,29.99,29.99,29.81,29.81,27300.0,28.4516,28.4516,28.2808,28.2808,27300.0
2005-09-12 09:40:00,29.82,29.88,29.81,29.88,21000.0,28.2903,28.3472,28.2808,28.3472,21000.0
2005-09-12 09:45:00,29.88,29.99,29.84,29.9,23100.0,28.3472,28.4516,28.3092,28.3662,23100.0
2005-09-12 09:50:00,29.89,29.92,29.81,29.84,22400.0,28.3567,28.3851,28.2808,28.3092,22400.0
2005-09-12 09:55:00,29.86,29.91,29.86,29.91,11200.0,28.3282,28.3757,28.3282,28.3757,11200.0
2005-09-12 10:00:00,29.91,29.95,29.91,29.93,18500.0,28.3757,28.4136,28.3757,28.3946,18500.0
2005-09-12 10:05:00,29.93,29.95,29.93,29.95,12000.0,28.3946,28.4136,28.3946,28.4136,12000.0
2005-09-12 10:10:00,29.95,29.99,29.93,29.94,18700.0,28.4136,28.4516,28.3946,28.4041,18700.0
2005-09-12 10:15:00,29.94,29.96,29.93,29.93,21500.0,28.4041,28.4231,28.3946,28.3946,21500.0
2005-09-12 10:20:00,29.93,29.93,29.83,29.84,24100.0,28.3946,28.3946,28.2998,28.3092,24100.0
2005-09-12 10:25:00,29.85,29.85,29.75,29.77,24000.0,28.3187,28.3187,28.2239,28.2428,24000.0
2005-09-12 10:30:00,29.76,29.8,29.76,29.78,14400.0,28.2334,28.2713,28.2334,28.2523,14400.0
2005-09-12 10:35:00,29.78,29.78,29.75,29.78,16100.0,28.2523,28.2523,28.2239,28.2523,16100.0
2005-09-12 10:40:00,29.8,29.86,29.8,29.86,20300.0,28.2713,28.3282,28.2713,28.3282,20300.0
2005-09-12 10:45:00,29.86,29.9,29.82,29.9,32300.0,28.3282,28.3662,28.2903,28.3662,32300.0
2005-09-12 10:50:00,29.9,29.94,29.89,29.93,38200.0,28.3662,28.4041,28.3567,28.3946,38200.0
2005-09-12 10:55:00,29.94,29.96,29.94,29.95,18500.0,28.4041,28.4231,28.4041,28.4136,18500.0
2005-09-12 11:00:00,29.95,30.0,29.95,30.0,27300.0,28.4136,28.461,28.4136,28.461,27300.0
2005-09-12 11:05:00,29.99,30.0,29.95,29.99,15200.0,28.4516,28.461,28.4136,28.4516,15200.0
2005-09-12 11:10:00,29.98,29.99,29.98,29.99,10100.0,28.4421,28.4516,28.4421,28.4516,10100.0
2005-09-12 11:15:00,29.99,30.03,29.99,30.02,34400.0,28.4516,28.4895,28.4516,28.48,34400.0
2005-09-12 11:20:00,30.02,30.08,30.02,30.08,15300.0,28.48,28.5369,28.48,28.5369,15300.0
2005-09-12 11:25:00,30.08,30.13,30.07,30.13,13500.0,28.5369,28.5844,28.5274,28.5844,13500.0
2005-09-12 11:30:00,30.13,30.19,30.12,30.15,24400.0,28.5844,28.6413,28.5749,28.6033,24400.0
2005-09-12 11:35:00,30.15,30.19,30.15,30.17,5800.0,28.6033,28.6413,28.6033,28.6223,5800.0
2005-09-12 11:40:00,30.18,30.19,30.17,30.18,13200.0,28.6318,28.6413,28.6223,28.6318,13200.0
2005-09-12 11:45:00,30.18,30.24,30.18,30.24,25700.0,28.6318,28.6887,28.6318,28.6887,25700.0
2005-09-12 11:50:00,30.24,30.37,30.24,30.35,40600.0,28.6887,28.8121,28.6887,28.7931,40600.0
2005-09-12 11:55:00,30.35,30.41,30.35,30.39,18600.0,28.7931,28.85,28.7931,28.831,18600.0
2005-09-12 12:00:00,30.39,30.39,30.28,30.32,15700.0,28.831,28.831,28.7267,28.7646,15700.0
2005-09-12 12:05:00,30.32,30.35,30.27,30.27,25500.0,28.7646,28.7931,28.7172,28.7172,25500.0
2005-09-12 12:10:00,30.25,30.27,30.24,30.25,12700.0,28.6982,28.7172,28.6887,28.6982,12700.0
2005-09-12 12:15:00,30.25,30.25,30.18,30.2,13600.0,28.6982,28.6982,28.6318,28.6508,13600.0
2005-09-12 12:20:00,30.2,30.21,30.19,30.21,11500.0,28.6508,28.6603,28.6413,28.6603,11500.0
2005-09-12 12:25:00,30.21,30.24,30.21,30.24,8700.0,28.6603,28.6887,28.6603,28.6887,8700.0
2005-09-12 12:30:00,30.23,30.3,30.23,30.3,13000.0,28.6792,28.7457,28.6792,28.7457,13000.0
2005-09-12 12:35:00,30.26,30.3,30.26,30.29,8200.0,28.7077,28.7457,28.7077,28.7362,8200.0
2005-09-12 12:40:00,30.29,30.3,30.28,30.29,10900.0,28.7362,28.7457,28.7267,28.7362,10900.0
2005-09-12 12:45:00,30.29,30.3,30.29,30.29,4700.0,28.7362,28.7457,28.7362,28.7362,4700.0
2005-09-12 12:50:00,30.3,30.34,30.3,30.34,6800.0,28.7457,28.7836,28.7457,28.7836,6800.0
2005-09-12 12:55:00,30.33,30.35,30.33,30.35,3300.0,28.7741,28.7931,28.7741,28.7931,3300.0
2005-09-12 13:00:00,30.34,30.37,30.34,30.37,6000.0,28.7836,28.8121,28.7836,28.8121,6000.0
2005-09-12 13:05:00,30.37,30.41,30.37,30.4,8400.0,28.8121,28.85,28.8121,28.8405,8400.0
2005-09-12 13:10:00,30.4,30.43,30.39,30.4,11700.0,28.8405,28.869,28.831,28.8405,11700.0
2005-09-12 13:15:00,30.4,30.41,30.39,30.4,4600.0,28.8405,28.85,28.831,28.8405,4600.0
2005-09-12 13:20:00,30.39,30.39,30.36,30.39,6500.0,28.831,28.831,28.8026,28.831,6500.0
2005-09-12 13:25:00,30.38,30.39,30.38,30.39,1900.0,28.8215,28.831,28.8215,28.831,1900.0
2005-09-12 13:30:00,30.38,30.39,30.38,30.38,6800.0,28.8215,28.831,28.8215,28.8215,6800.0
2005-09-12 13:35:00,30.39,30.4,30.37,30.38,8400.0,28.831,28.8405,28.8121,28.8215,8400.0
2005-09-12 13:40:00,30.39,30.39,30.36,30.36,7900.0,28.831,28.831,28.8026,28.8026,7900.0
2005-09-12 13:45:00,30.36,30.37,30.35,30.35,6200.0,28.8026,28.8121,28.7931,28.7931,6200.0
2005-09-12 13:50:00,30.34,30.34,30.3,30.31,6400.0,28.7836,28.7836,28.7457,28.7551,6400.0
2005-09-12 13:55:00,30.31,30.32,30.23,30.23,10300.0,28.7551,28.7646,28.6792,28.6792,10300.0
2005-09-12 14:00:00,30.23,30.25,30.23,30.23,8500.0,28.6792,28.6982,28.6792,28.6792,8500.0
2005-09-12 14:05:00,30.23,30.26,30.22,30.26,10900.0,28.6792,28.7077,28.6698,28.7077,10900.0
2005-09-12 14:10:00,30.27,30.28,30.18,30.2,17900.0,28.7172,28.7267,28.6318,28.6508,17900.0
2005-09-12 14:15:00,30.19,30.21,30.19,30.2,11200.0,28.6413,28.6603,28.6413,28.6508,11200.0
2005-09-12 14:20:00,30.2,30.21,30.2,30.21,6100.0,28.6508,28.6603,28.6508,28.6603,6100.0
2005-09-12 14:25:00,30.21,30.21,30.2,30.21,8400.0,28.6603,28.6603,28.6508,28.6603,8400.0
2005-09-12 14:30:00,30.2,30.2,30.17,30.18,7300.0,28.6508,28.6508,28.6223,28.6318,7300.0
2005-09-12 14:35:00,30.18,30.19,30.11,30.11,14000.0,28.6318,28.6413,28.5654,28.5654,14000.0
2005-09-12 14:40:00,30.12,30.12,30.11,30.12,7400.0,28.5749,28.5749,28.5654,28.5749,7400.0
2005-09-12 14:45:00,30.12,30.13,30.11,30.11,13900.0,28.5749,28.5844,28.5654,28.5654,13900.0
2005-09-12 14:50:00,30.11,30.13,30.11,30.11,14200.0,28.5654,28.5844,28.5654,28.5654,14200.0
2005-09-12 14:55:00,30.12,30.14,30.11,30.14,29400.0,28.5749,28.5939,28.5654,28.5939,29400.0
2005-09-12 15:00:00,30.14,30.14,30.11,30.12,11700.0,28.5939,28.5939,28.5654,28.5749,11700.0
2005-09-12 15:05:00,30.11,30.13,30.11,30.13,21000.0,28.5654,28.5844,28.5654,28.5844,21000.0
2005-09-12 15:10:00,30.13,30.18,30.13,30.18,14400.0,28.5844,28.6318,28.5844,28.6318,14400.0
2005-09-12 15:15:00,30.18,30.19,30.17,30.19,15800.0,28.6318,28.6413,28.6223,28.6413,15800.0
2005-09-12 15:20:00,30.18,30.23,30.18,30.23,16600.0,28.6318,28.6792,28.6318,28.6792,16600.0
2005-09-12 15:25:00,30.23,30.24,30.22,30.23,15400.0,28.6792,28.6887,28.6698,28.6792,15400.0
2005-09-12 15:30:00,30.23,30.26,30.23,30.26,14500.0,28.6792,28.7077,28.6792,28.7077,14500.0
2005-09-12 15:35:00,30.26,30.28,30.26,30.27,18700.0,28.7077,28.7267,28.7077,28.7172,18700.0
2005-09-12 15:40:00,30.27,30.29,30.27,30.29,27300.0,28.7172,28.7362,28.7172,28.7362,27300.0
2005-09-12 15:45:00,30.29,30.3,30.28,30.3,29200.0,28.7362,28.7457,28.7267,28.7457,29200.0
2005-09-12 15:50:00,30.3,30.35,30.3,30.34,30600.0,28.7457,28.7931,28.7457,28.7836,30600.0
2005-09-12 15:55:00,30.34,30.36,30.33,30.34,49700.0,28.7836,28.8026,28.7741,28.7836,49700.0
2005-09-13 09:30:00,30.37,30.43,30.37,30.38,38300.0,28.8121,28.869,28.8121,28.8215,38300.0
2005-09-13 09:35:00,30.39,30.39,30.31,30.35,16200.0,28.831,28.831,28.7551,28.7931,16200.0
2005-09-13 09:40:00,30.4,30.43,30.37,30.41,19700.0,28.8405,28.869,28.8121,28.85,19700.0
2005-09-13 09:45:00,30.4,30.43,30.32,30.43,51800.0,28.8405,28.869,28.7646,28.869,51800.0
2005-09-13 09:50:00,30.45,30.49,30.44,30.46,8900.0,28.888,28.9259,28.8785,28.8974,8900.0
2005-09-13 09:55:00,30.46,30.48,30.41,30.42,9100.0,28.8974,28.9164,28.85,28.8595,9100.0
2005-09-13 10:00:00,30.41,30.45,30.4,30.45,30500.0,28.85,28.888,28.8405,28.888,30500.0
2005-09-13 10:05:00,30.46,30.5,30.45,30.5,12800.0,28.8974,28.9354,28.888,28.9354,12800.0
2005-09-13 10:10:00,30.5,30.6,30.5,30.55,49300.0,28.9354,29.0303,28.9354,28.9828,49300.0
2005-09-13 10:15:00,30.56,30.56,30.5,30.51,16200.0,28.9923,28.9923,28.9354,28.9449,16200.0
2005-09-13 10:20:00,30.51,30.53,30.46,30.46,7900.0,28.9449,28.9639,28.8974,28.8974,7900.0
2005-09-13 10:25:00,30.46,30.47,30.44,30.44,6100.0,28.8974,28.9069,28.8785,28.8785,6100.0
2005-09-13 10:30:00,30.44,30.45,30.4,30.41,11900.0,28.8785,28.888,28.8405,28.85,11900.0
2005-09-13 10:35:00,30.4,30.4,30.36,30.37,5300.0,28.8405,28.8405,28.8026,28.8121,5300.0
2005-09-13 10:40:00,30.36,30.36,30.34,30.34,2900.0,28.8026,28.8026,28.7836,28.7836,2900.0
2005-09-13 10:45:00,30.34,30.36,30.34,30.34,9600.0,28.7836,28.8026,28.7836,28.7836,9600.0
2005-09-13 10:50:00,30.34,30.34,30.31,30.31,8300.0,28.7836,28.7836,28.7551,28.7551,8300.0
2005-09-13 10:55:00,30.35,30.39,30.35,30.39,128600.0,28.7931,28.831,28.7931,28.831,128600.0
2005-09-13 11:00:00,30.39,30.42,30.38,30.41,87000.0,28.831,28.8595,28.8215,28.85,87000.0
2005-09-13 11:05:00,30.41,30.41,30.37,30.38,14200.0,28.85,28.85,28.8121,28.8215,14200.0
2005-09-13 11:10:00,30.38,30.38,30.37,30.37,11500.0,28.8215,28.8215,28.8121,28.8121,11500.0
2005-09-13 11:15:00,30.38,30.43,30.38,30.4,24000.0,28.8215,28.869,28.8215,28.8405,24000.0
2005-09-13 11:20:00,30.41,30.41,30.39,30.4,8200.0,28.85,28.85,28.831,28.8405,8200.0
2005-09-13 11:25:00,30.4,30.41,30.39,30.41,29800.0,28.8405,28.85,28.831,28.85,29800.0
2005-09-13 11:30:00,30.42,30.5,30.42,30.5,74600.0,28.8595,28.9354,28.8595,28.9354,74600.0
2005-09-13 11:35:00,30.49,30.54,30.49,30.54,12800.0,28.9259,28.9733,28.9259,28.9733,12800.0
2005-09-13 11:40:00,30.55,30.63,30.55,30.63,41500.0,28.9828,29.0587,28.9828,29.0587,41500.0
2005-09-13 11:45:00,30.62,30.64,30.62,30.64,13900.0,29.0492,29.0682,29.0492,29.0682,13900.0
2005-09-13 11:50:00,30.63,30.68,30.63,30.68,22600.0,29.0587,29.1062,29.0587,29.1062,22600.0
2005-09-13 11:55:00,30.68,30.71,30.67,30.7,14400.0,29.1062,29.1346,29.0967,29.1251,14400.0
2005-09-13 12:00:00,30.7,30.71,30.67,30.68,16500.0,29.1251,29.1346,29.0967,29.1062,16500.0
2005-09-13 12:05:00,30.69,30.69,30.63,30.63,19600.0,29.1156,29.1156,29.0587,29.0587,19600.0
2005-09-13 12:10:00,30.63,30.63,30.59,30.61,34700.0,29.0587,29.0587,29.0208,29.0397,34700.0
2005-09-13 12:15:00,30.61,30.65,30.6,30.64,11400.0,29.0397,29.0777,29.0303,29.0682,11400.0
2005-09-13 12:20:00,30.64,30.67,30.64,30.67,6700.0,29.0682,29.0967,29.0682,29.0967,6700.0
2005-09-13 12:25:00,30.66,30.71,30.66,30.71,10600.0,29.0872,29.1346,29.0872,29.1346,10600.0
2005-09-13 12:30:00,30.71,30.72,30.69,30.7,21900.0,29.1346,29.1441,29.1156,29.1251,21900.0
2005-09-13 12:35:00,30.7,30.72,30.69,30.72,10400.0,29.1251,29.1441,29.1156,29.1441,10400.0
2005-09-13 12:40:00,30.72,30.73,30.7,30.71,11900.0,29.1441,29.1536,29.1251,29.1346,11900.0
2005-09-13 12:45:00,30.71,30.75,30.71,30.74,23600.0,29.1346,29.1726,29.1346,29.1631,23600.0
2005-09-13 12:50:00,30.74,30.8,30.74,30.8,17100.0,29.1631,29.22,29.1631,29.22,17100.0
2005-09-13 12:55:00,30.8,30.89,30.8,30.89,43900.0,29.22,29.3054,29.22,29.3054,43900.0
2005-09-13 13:00:00,30.89,30.89,30.87,30.87,19900.0,29.3054,29.3054,29.2864,29.2864,19900.0
2005-09-13 13:05:00,30.88,30.98,30.87,30.89,20100.0,29.2959,29.3908,29.2864,29.3054,20100.0
2005-09-13 13:10:00,30.9,30.9,30.85,30.85,73600.0,29.3149,29.3149,29.2674,29.2674,73600.0
2005-09-13 13:15:00,30.85,30.86,30.84,30.86,13100.0,29.2674,29.2769,29.2579,29.2769,13100.0
2005-09-13 13:20:00,30.86,30.87,30.84,30.87,7000.0,29.2769,29.2864,29.2579,29.2864,7000.0
2005-09-13 13:25:00,30.87,30.91,30.86,30.9,6400.0,29.2864,29.3244,29.2769,29.3149,6400.0
2005-09-13 13:30:00,30.9,30.9,30.88,30.89,77500.0,29.3149,29.3149,29.2959,29.3054,77500.0
2005-09-13 13:35:00,30.89,30.89,30.85,30.85,10800.0,29.3054,29.3054,29.2674,29.2674,10800.0
2005-09-13 13:40:00,30.86,30.87,30.81,30.81,8500.0,29.2769,29.2864,29.2295,29.2295,8500.0
2005-09-13 13:45:00,30.8,30.82,30.8,30.81,7300.0,29.22,29.239,29.22,29.2295,7300.0
2005-09-13 13:50:00,30.81,30.81,30.8,30.8,6600.0,29.2295,29.2295,29.22,29.22,6600.0
2005-09-13 13:55:00,30.8,30.81,30.75,30.77,20600.0,29.22,29.2295,29.1726,29.1915,20600.0
2005-09-13 14:00:00,30.76,30.78,30.75,30.78,11200.0,29.1821,29.201,29.1726,29.201,11200.0
2005-09-13 14:05:00,30.78,30.82,30.75,30.79,21000.0,29.201,29.239,29.1726,29.2105,21000.0
2005-09-13 14:10:00,30.78,30.82,30.78,30.81,6800.0,29.201,29.239,29.201,29.2295,6800.0
2005-09-13 14:15:00,30.81,30.9,30.81,30.9,11900.0,29.2295,29.3149,29.2295,29.3149,11900.0
2005-09-13 14:20:00,30.9,30.94,30.9,30.94,11800.0,29.3149,29.3528,29.3149,29.3528,11800.0
2005-09-13 14:25:00,30.94,30.95,30.93,30.94,11700.0,29.3528,29.3623,29.3433,29.3528,11700.0
2005-09-13 14:30:00,30.92,30.93,30.92,30.93,13300.0,29.3338,29.3433,29.3338,29.3433,13300.0
2005-09-13 14:35:00,30.95,30.95,30.91,30.92,16500.0,29.3623,29.3623,29.3244,29.3338,16500.0
2005-09-13 14:40:00,30.93,30.93,30.9,30.9,9100.0,29.3433,29.3433,29.3149,29.3149,9100.0
2005-09-13 14:45:00,30.9,30.91,30.85,30.85,10400.0,29.3149,29.3244,29.2674,29.2674,10400.0
2005-09-13 14:50:00,30.85,30.86,30.78,30.78,15900.0,29.2674,29.2769,29.201,29.201,15900.0
2005-09-13 14:55:00,30.78,30.78,30.75,30.77,7000.0,29.201,29.201,29.1726,29.1915,7000.0
2005-09-13 15:00:00,30.77,30.77,30.75,30.77,11100.0,29.1915,29.1915,29.1726,29.1915,11100.0
2005-09-13 15:05:00,30.76,30.77,30.75,30.77,10600.0,29.1821,29.1915,29.1726,29.1915,10600.0
2005-09-13 15:10:00,30.76,30.77,30.75,30.77,11600.0,29.1821,29.1915,29.1726,29.1915,11600.0
2005-09-13 15:15:00,30.76,30.77,30.75,30.76,6600.0,29.1821,29.1915,29.1726,29.1821,6600.0
2005-09-13 15:20:00,30.75,30.76,30.7,30.7,12900.0,29.1726,29.1821,29.1251,29.1251,12900.0
2005-09-13 15:25:00,30.7,30.72,30.7,30.7,27100.0,29.1251,29.1441,29.1251,29.1251,27100.0
2005-09-13 15:30:00,30.7,30.72,30.7,30.72,11600.0,29.1251,29.1441,29.1251,29.1441,11600.0
2005-09-13 15:35:00,30.72,30.77,30.72,30.77,33000.0,29.1441,29.1915,29.1441,29.1915,33000.0
2005-09-13 15:40:00,30.77,30.8,30.77,30.78,48500.0,29.1915,29.22,29.1915,29.201,48500.0
2005-09-13 15:45:00,30.78,30.78,30.75,30.76,39400.0,29.201,29.201,29.1726,29.1821,39400.0
2005-09-13 15:50:00,30.76,30.78,30.76,30.76,51300.0,29.1821,29.201,29.1821,29.1821,51300.0
2005-09-13 15:55:00,30.77,30.77,30.75,30.76,15600.0,29.1915,29.1915,29.1726,29.1821,15600.0
2005-09-14 09:30:00,30.7,30.8,30.64,30.8,15700.0,29.1251,29.22,29.0682,29.22,15700.0
2005-09-14 09:35:00,30.8,30.8,30.75,30.75,9200.0,29.22,29.22,29.1726,29.1726,9200.0
2005-09-14 09:40:00,30.75,30.78,30.75,30.75,8200.0,29.1726,29.201,29.1726,29.1726,8200.0
2005-09-14 09:45:00,30.75,30.75,30.72,30.72,11800.0,29.1726,29.1726,29.1441,29.1441,11800.0
2005-09-14 09:50:00,30.72,30.73,30.7,30.73,17400.0,29.1441,29.1536,29.1251,29.1536,17400.0
2005-09-14 09:55:00,30.72,30.72,30.6,30.6,5200.0,29.1441,29.1441,29.0303,29.0303,5200.0
2005-09-14 10:00:00,30.59,30.6,30.57,30.58,4200.0,29.0208,29.0303,29.0018,29.0113,4200.0
2005-09-14 10:05:00,30.57,30.57,30.54,30.55,6700.0,29.0018,29.0018,28.9733,28.9828,6700.0
2005-09-14 10:10:00,30.55,30.57,30.55,30.57,3600.0,28.9828,29.0018,28.9828,29.0018,3600.0
2005-09-14 10:15:00,30.56,30.57,30.55,30.55,12500.0,28.9923,29.0018,28.9828,28.9828,12500.0
2005-09-14 10:20:00,30.55,30.56,30.55,30.55,5400.0,28.9828,28.9923,28.9828,28.9828,5400.0
2005-09-14 10:25:00,30.55,30.56,30.55,30.55,10600.0,28.9828,28.9923,28.9828,28.9828,10600.0
2005-09-14 10:30:00,30.54,30.55,30.53,30.54,12000.0,28.9733,28.9828,28.9639,28.9733,12000.0
2005-09-14 10:35:00,30.54,30.54,30.53,30.53,10900.0,28.9733,28.9733,28.9639,28.9639,10900.0
2005-09-14 10:40:00,30.53,30.55,30.53,30.53,9600.0,28.9639,28.9828,28.9639,28.9639,9600.0
2005-09-14 10:45:00,30.53,30.54,30.39,30.4,47900.0,28.9639,28.9733,28.831,28.8405,47900.0
2005-09-14 10:50:00,30.41,30.45,30.4,30.42,13100.0,28.85,28.888,28.8405,28.8595,13100.0
2005-09-14 10:55:00,30.41,30.41,30.35,30.36,103100.0,28.85,28.85,28.7931,28.8026,103100.0
2005-09-14 11:00:00,30.35,30.4,30.35,30.36,12100.0,28.7931,28.8405,28.7931,28.8026,12100.0
2005-09-14 11:05:00,30.36,30.36,30.31,30.34,14100.0,28.8026,28.8026,28.7551,28.7836,14100.0
2005-09-14 11:10:00,30.33,30.36,30.33,30.35,13000.0,28.7741,28.8026,28.7741,28.7931,13000.0
2005-09-14 11:15:00,30.35,30.35,30.26,30.33,9300.0,28.7931,28.7931,28.7077,28.7741,9300.0
2005-09-14 11:20:00,30.34,30.35,30.33,30.35,11500.0,28.7836,28.7931,28.7741,28.7931,11500.0
2005-09-14 11:25:00,30.34,30.35,30.32,30.33,4300.0,28.7836,28.7931,28.7646,28.7741,4300.0
2005-09-14 11:30:00,30.31,30.31,30.3,30.3,7200.0,28.7551,28.7551,28.7457,28.7457,7200.0
2005-09-14 11:35:00,30.31,30.33,30.31,30.33,8000.0,28.7551,28.7741,28.7551,28.7741,8000.0
2005-09-14 11:40:00,30.33,30.33,30.22,30.22,15100.0,28.7741,28.7741,28.6698,28.6698,15100.0
2005-09-14 11:45:00,30.22,30.24,30.22,30.24,4400.0,28.6698,28.6887,28.6698,28.6887,4400.0
2005-09-14 11:50:00,30.24,30.24,30.2,30.21,5700.0,28.6887,28.6887,28.6508,28.6603,5700.0
2005-09-14 11:55:00,30.21,30.24,30.21,30.24,7300.0,28.6603,28.6887,28.6603,28.6887,7300.0
2005-09-14 12:00:00,30.24,30.24,30.22,30.22,6400.0,28.6887,28.6887,28.6698,28.6698,6400.0
2005-09-14 12:05:00,30.22,30.24,30.21,30.23,13800.0,28.6698,28.6887,28.6603,28.6792,13800.0
2005-09-14 12:10:00,30.23,30.25,30.23,30.24,5000.0,28.6792,28.6982,28.6792,28.6887,5000.0
2005-09-14 12:15:00,30.25,30.25,30.23,30.23,6900.0,28.6982,28.6982,28.6792,28.6792,6900.0
2005-09-14 12:20:00,30.23,30.29,30.23,30.28,17900.0,28.6792,28.7362,28.6792,28.7267,17900.0
2005-09-14 12:25:00,30.28,30.29,30.28,30.28,29800.0,28.7267,28.7362,28.7267,28.7267,29800.0
2005-09-14 12:30:00,30.29,30.3,30.27,30.29,32300.0,28.7362,28.7457,28.7172,28.7362,32300.0
2005-09-14 12:35:00,30.29,30.29,30.28,30.29,4500.0,28.7362,28.7362,28.7267,28.7362,4500.0
2005-09-14 12:40:00,30.29,30.29,30.27,30.27,4800.0,28.7362,28.7362,28.7172,28.7172,4800.0
2005-09-14 12:45:00,30.27,30.28,30.26,30.26,3200.0,28.7172,28.7267,28.7077,28.7077,3200.0
2005-09-14 12:50:00,30.27,30.27,30.22,30.23,21200.0,28.7172,28.7172,28.6698,28.6792,21200.0
2005-09-14 12:55:00,30.22,30.23,30.21,30.21,10000.0,28.6698,28.6792,28.6603,28.6603,10000.0
2005-09-14 13:00:00,30.22,30.22,30.2,30.2,37700.0,28.6698,28.6698,28.6508,28.6508,37700.0
2005-09-14 13:05:00,30.21,30.23,30.21,30.23,10500.0,28.6603,28.6792,28.6603,28.6792,10500.0
2005-09-14 13:10:00,30.23,30.24,30.22,30.23,9400.0,28.6792,28.6887,28.6698,28.6792,9400.0
2005-09-14 13:15:00,30.22,30.25,30.22,30.25,5900.0,28.6698,28.6982,28.6698,28.6982,5900.0
2005-09-14 13:20:00,30.25,30.26,30.24,30.25,9200.0,28.6982,28.7077,28.6887,28.6982,9200.0
2005-09-14 13:25:00,30.26,30.26,30.25,30.25,5400.0,28.7077,28.7077,28.6982,28.6982,5400.0
2005-09-14 13:30:00,30.26,30.26,30.25,30.25,2600.0,28.7077,28.7077,28.6982,28.6982,2600.0
2005-09-14 13:35:00,30.25,30.26,30.25,30.25,5600.0,28.6982,28.7077,28.6982,28.6982,5600.0
2005-09-14 13:40:00,30.25,30.27,30.25,30.27,10200.0,28.6982,28.7172,28.6982,28.7172,10200.0
2005-09-14 13:45:00,30.26,30.26,30.25,30.25,7600.0,28.7077,28.7077,28.6982,28.6982,7600.0
2005-09-14 13:50:00,30.26,30.26,30.25,30.25,4800.0,28.7077,28.7077,28.6982,28.6982,4800.0
2005-09-14 13:55:00,30.25,30.26,30.25,30.26,7000.0,28.6982,28.7077,28.6982,28.7077,7000.0
2005-09-14 14:00:00,30.26,30.26,30.25,30.25,8700.0,28.7077,28.7077,28.6982,28.6982,8700.0
2005-09-14 14:05:00,30.25,30.27,30.25,30.27,19900.0,28.6982,28.7172,28.6982,28.7172,19900.0
2005-09-14 14:10:00,30.27,30.27,30.25,30.25,5400.0,28.7172,28.7172,28.6982,28.6982,5400.0
2005-09-14 14:15:00,30.25,30.26,30.23,30.23,18400.0,28.6982,28.7077,28.6792,28.6792,18400.0
2005-09-14 14:20:00,30.23,30.26,30.22,30.22,21100.0,28.6792,28.7077,28.6698,28.6698,21100.0
2005-09-14 14:25:00,30.22,30.23,30.21,30.23,5400.0,28.6698,28.6792,28.6603,28.6792,5400.0
2005-09-14 14:30:00,30.23,30.23,30.2,30.23,15700.0,28.6792,28.6792,28.6508,28.6792,15700.0
2005-09-14 14:35:00,30.22,30.23,30.22,30.22,5300.0,28.6698,28.6792,28.6698,28.6698,5300.0
2005-09-14 14:40:00,30.23,30.23,30.2,30.21,5500.0,28.6792,28.6792,28.6508,28.6603,5500.0
2005-09-14 14:45:00,30.2,30.21,30.2,30.21,3700.0,28.6508,28.6603,28.6508,28.6603,3700.0
2005-09-14 14:50:00,30.21,30.22,30.2,30.21,12000.0,28.6603,28.6698,28.6508,28.6603,12000.0
2005-09-14 14:55:00,30.22,30.22,30.21,30.21,11300.0,28.6698,28.6698,28.6603,28.6603,11300.0
2005-09-14 15:00:00,30.21,30.22,30.2,30.21,9900.0,28.6603,28.6698,28.6508,28.6603,9900.0
2005-09-14 15:05:00,30.21,30.21,30.2,30.21,18500.0,28.6603,28.6603,28.6508,28.6603,18500.0
2005-09-14 15:10:00,30.21,30.21,30.2,30.2,12500.0,28.6603,28.6603,28.6508,28.6508,12500.0
2005-09-14 15:15:00,30.21,30.21,30.2,30.21,5500.0,28.6603,28.6603,28.6508,28.6603,5500.0
2005-09-14 15:20:00,30.21,30.21,30.14,30.14,15800.0,28.6603,28.6603,28.5939,28.5939,15800.0
2005-09-14 15:25:00,30.14,30.17,30.13,30.17,21900.0,28.5939,28.6223,28.5844,28.6223,21900.0
2005-09-14 15:30:00,30.17,30.22,30.17,30.22,30700.0,28.6223,28.6698,28.6223,28.6698,30700.0
2005-09-14 15:35:00,30.22,30.23,30.21,30.23,19500.0,28.6698,28.6792,28.6603,28.6792,19500.0
2005-09-14 15:40:00,30.23,30.28,30.23,30.27,15000.0,28.6792,28.7267,28.6792,28.7172,15000.0
2005-09-14 15:45:00,30.27,30.29,30.27,30.29,9600.0,28.7172,28.7362,28.7172,28.7362,9600.0
2005-09-14 15:50:00,30.28,30.29,30.28,30.28,35300.0,28.7267,28.7362,28.7267,28.7267,35300.0
2005-09-14 15:55:00,30.28,30.29,30.27,30.28,16400.0,28.7267,28.7362,28.7172,28.7267,16400.0
2005-09-15 09:35:00,30.5,30.63,30.5,30.62,26700.0,28.9354,29.0587,28.9354,29.0492,26700.0
2005-09-15 09:40:00,30.62,30.62,30.54,30.59,8000.0,29.0492,29.0492,28.9733,29.0208,8000.0
2005-09-15 09:45:00,30.59,30.59,30.54,30.54,6500.0,29.0208,29.0208,28.9733,28.9733,6500.0
2005-09-15 09:50:00,30.54,30.58,30.52,30.58,89700.0,28.9733,29.0113,28.9544,29.0113,89700.0
2005-09-15 09:55:00,30.58,30.58,30.56,30.56,10400.0,29.0113,29.0113,28.9923,28.9923,10400.0
2005-09-15 10:00:00,30.57,30.58,30.54,30.58,15500.0,29.0018,29.0113,28.9733,29.0113,15500.0
2005-09-15 10:05:00,30.58,30.6,30.55,30.56,50000.0,29.0113,29.0303,28.9828,28.9923,50000.0
2005-09-15 10:10:00,30.56,30.59,30.55,30.57,15200.0,28.9923,29.0208,28.9828,29.0018,15200.0
2005-09-15 10:15:00,30.56,30.56,30.53,30.54,13400.0,28.9923,28.9923,28.9639,28.9733,13400.0
2005-09-15 10:20:00,30.54,30.57,30.53,30.57,38300.0,28.9733,29.0018,28.9639,29.0018,38300.0
2005-09-15 10:25:00,30.57,30.57,30.54,30.56,4900.0,29.0018,29.0018,28.9733,28.9923,4900.0
2005-09-15 10:30:00,30.57,30.66,30.56,30.61,11800.0,29.0018,29.0872,28.9923,29.0397,11800.0
2005-09-15 10:35:00,30.61,30.65,30.59,30.61,10200.0,29.0397,29.0777,29.0208,29.0397,10200.0
2005-09-15 10:40:00,30.61,30.65,30.58,30.58,8000.0,29.0397,29.0777,29.0113,29.0113,8000.0
2005-09-15 10:45:00,30.63,30.65,30.61,30.61,10600.0,29.0587,29.0777,29.0397,29.0397,10600.0
2005-09-15 10:50:00,30.61,30.68,30.61,30.65,12000.0,29.0397,29.1062,29.0397,29.0777,12000.0
2005-09-15 10:55:00,30.65,30.67,30.6,30.61,2900.0,29.0777,29.0967,29.0303,29.0397,2900.0
2005-09-15 11:00:00,30.62,30.63,30.62,30.63,4000.0,29.0492,29.0587,29.0492,29.0587,4000.0
2005-09-15 11:05:00,30.63,30.63,30.6,30.6,6900.0,29.0587,29.0587,29.0303,29.0303,6900.0
2005-09-15 11:10:00,30.6,30.61,30.58,30.59,4600.0,29.0303,29.0397,29.0113,29.0208,4600.0
2005-09-15 11:15:00,30.57,30.59,30.54,30.56,7100.0,29.0018,29.0208,28.9733,28.9923,7100.0
2005-09-15 11:20:00,30.57,30.58,30.56,30.57,9300.0,29.0018,29.0113,28.9923,29.0018,9300.0
2005-09-15 11:25:00,30.57,30.57,30.56,30.57,4200.0,29.0018,29.0018,28.9923,29.0018,4200.0
2005-09-15 11:30:00,30.57,30.59,30.55,30.58,7600.0,29.0018,29.0208,28.9828,29.0113,7600.0
2005-09-15 11:35:00,30.59,30.6,30.57,30.57,6100.0,29.0208,29.0303,29.0018,29.0018,6100.0
2005-09-15 11:40:00,30.58,30.62,30.57,30.62,4700.0,29.0113,29.0492,29.0018,29.0492,4700.0
2005-09-15 11:45:00,30.63,30.63,30.57,30.6,19500.0,29.0587,29.0587,29.0018,29.0303,19500.0
2005-09-15 11:50:00,30.6,30.62,30.57,30.62,4900.0,29.0303,29.0492,29.0018,29.0492,4900.0
2005-09-15 11:55:00,30.61,30.61,30.57,30.58,4900.0,29.0397,29.0397,29.0018,29.0113,4900.0
2005-09-15 12:00:00,30.57,30.57,30.56,30.57,13200.0,29.0018,29.0018,28.9923,29.0018,13200.0
2005-09-15 12:05:00,30.57,30.58,30.56,30.56,15400.0,29.0018,29.0113,28.9923,28.9923,15400.0
2005-09-15 12:10:00,30.57,30.58,30.56,30.58,6700.0,29.0018,29.0113,28.9923,29.0113,6700.0
2005-09-15 12:15:00,30.58,30.62,30.58,30.6,5500.0,29.0113,29.0492,29.0113,29.0303,5500.0
2005-09-15 12:20:00,30.61,30.62,30.59,30.61,40100.0,29.0397,29.0492,29.0208,29.0397,40100.0
2005-09-15 12:25:00,30.61,30.7,30.61,30.69,12100.0,29.0397,29.1251,29.0397,29.1156,12100.0
2005-09-15 12:30:00,30.69,30.7,30.69,30.69,7700.0,29.1156,29.1251,29.1156,29.1156,7700.0
2005-09-15 12:35:00,30.7,30.73,30.7,30.72,6300.0,29.1251,29.1536,29.1251,29.1441,6300.0
2005-09-15 12:40:00,30.7,30.72,30.66,30.7,4600.0,29.1251,29.1441,29.0872,29.1251,4600.0
2005-09-15 12:45:00,30.71,30.71,30.65,30.66,4100.0,29.1346,29.1346,29.0777,29.0872,4100.0
2005-09-15 12:50:00,30.67,30.69,30.65,30.65,4100.0,29.0967,29.1156,29.0777,29.0777,4100.0
2005-09-15 12:55:00,30.68,30.68,30.63,30.65,7800.0,29.1062,29.1062,29.0587,29.0777,7800.0
2005-09-15 13:00:00,30.65,30.66,30.61,30.62,7200.0,29.0777,29.0872,29.0397,29.0492,7200.0
2005-09-15 13:05:00,30.63,30.65,30.61,30.65,13000.0,29.0587,29.0777,29.0397,29.0777,13000.0
2005-09-15 13:10:00,30.65,30.69,30.65,30.65,7500.0,29.0777,29.1156,29.0777,29.0777,7500.0
2005-09-15 13:15:00,30.66,30.67,30.64,30.66,4700.0,29.0872,29.0967,29.0682,29.0872,4700.0
2005-09-15 13:20:00,30.65,30.66,30.65,30.66,30800.0,29.0777,29.0872,29.0777,29.0872,30800.0
2005-09-15 13:25:00,30.64,30.65,30.61,30.62,8000.0,29.0682,29.0777,29.0397,29.0492,8000.0
2005-09-15 13:30:00,30.63,30.64,30.61,30.61,6000.0,29.0587,29.0682,29.0397,29.0397,6000.0
2005-09-15 13:35:00,30.61,30.62,30.58,30.62,11500.0,29.0397,29.0492,29.0113,29.0492,11500.0
2005-09-15 13:40:00,30.61,30.64,30.61,30.63,18800.0,29.0397,29.0682,29.0397,29.0587,18800.0
2005-09-15 13:45:00,30.62,30.63,30.62,30.63,17000.0,29.0492,29.0587,29.0492,29.0587,17000.0
2005-09-15 13:50:00,30.63,30.68,30.63,30.65,8100.0,29.0587,29.1062,29.0587,29.0777,8100.0
2005-09-15 13:55:00,30.65,30.65,30.61,30.62,12100.0,29.0777,29.0777,29.0397,29.0492,12100.0
2005-09-15 14:00:00,30.61,30.63,30.61,30.63,8900.0,29.0397,29.0587,29.0397,29.0587,8900.0
2005-09-15 14:05:00,30.63,30.65,30.63,30.64,7700.0,29.0587,29.0777,29.0587,29.0682,7700.0
2005-09-15 14:10:00,30.64,30.64,30.61,30.61,10700.0,29.0682,29.0682,29.0397,29.0397,10700.0
2005-09-15 14:15:00,30.62,30.63,30.61,30.62,6700.0,29.0492,29.0587,29.0397,29.0492,6700.0
2005-09-15 14:20:00,30.63,30.63,30.61,30.61,18700.0,29.0587,29.0587,29.0397,29.0397,18700.0
2005-09-15 14:25:00,30.62,30.62,30.58,30.6,9300.0,29.0492,29.0492,29.0113,29.0303,9300.0
2005-09-15 14:30:00,30.59,30.6,30.56,30.56,11900.0,29.0208,29.0303,28.9923,28.9923,11900.0
2005-09-15 14:35:00,30.57,30.57,30.56,30.57,8400.0,29.0018,29.0018,28.9923,29.0018,8400.0
2005-09-15 14:40:00,30.57,30.57,30.56,30.57,48000.0,29.0018,29.0018,28.9923,29.0018,48000.0
2005-09-15 14:45:00,30.56,30.58,30.54,30.57,134500.0,28.9923,29.0113,28.9733,29.0018,134500.0
2005-09-15 14:50:00,30.57,30.57,30.56,30.57,26800.0,29.0018,29.0018,28.9923,29.0018,26800.0
2005-09-15 14:55:00,30.58,30.59,30.57,30.58,5900.0,29.0113,29.0208,29.0018,29.0113,5900.0
2005-09-15 15:00:00,30.58,30.58,30.57,30.58,12100.0,29.0113,29.0113,29.0018,29.0113,12100.0
2005-09-15 15:05:00,30.58,30.59,30.56,30.58,7600.0,29.0113,29.0208,28.9923,29.0113,7600.0
2005-09-15 15:10:00,30.58,30.6,30.57,30.59,59600.0,29.0113,29.0303,29.0018,29.0208,59600.0
2005-09-15 15:15:00,30.59,30.62,30.59,30.6,15400.0,29.0208,29.0492,29.0208,29.0303,15400.0
2005-09-15 15:20:00,30.6,30.61,30.59,30.59,7300.0,29.0303,29.0397,29.0208,29.0208,7300.0
2005-09-15 15:25:00,30.59,30.6,30.58,30.6,9600.0,29.0208,29.0303,29.0113,29.0303,9600.0
2005-09-15 15:30:00,30.58,30.59,30.56,30.56,7300.0,29.0113,29.0208,28.9923,28.9923,7300.0
2005-09-15 15:35:00,30.56,30.61,30.55,30.61,68700.0,28.9923,29.0397,28.9828,29.0397,68700.0
2005-09-15 15:40:00,30.61,30.65,30.61,30.63,14300.0,29.0397,29.0777,29.0397,29.0587,14300.0
2005-09-15 15:45:00,30.62,30.63,30.62,30.62,23300.0,29.0492,29.0587,29.0492,29.0492,23300.0
2005-09-15 15:50:00,30.62,30.63,30.61,30.61,37000.0,29.0492,29.0587,29.0397,29.0397,37000.0
2005-09-15 15:55:00,30.62,30.62,30.6,30.61,41200.0,29.0492,29.0492,29.0303,29.0397,41200.0
2005-09-16 09:30:00,30.6,30.65,30.6,30.62,158600.0,29.0303,29.0777,29.0303,29.0492,158600.0
2005-09-16 09:35:00,30.65,30.73,30.65,30.7,16100.0,29.0777,29.1536,29.0777,29.1251,16100.0
2005-09-16 09:40:00,30.7,30.73,30.7,30.72,10200.0,29.1251,29.1536,29.1251,29.1441,10200.0
2005-09-16 09:45:00,30.72,30.72,30.7,30.71,30300.0,29.1441,29.1441,29.1251,29.1346,30300.0
2005-09-16 09:50:00,30.71,30.71,30.7,30.7,21000.0,29.1346,29.1346,29.1251,29.1251,21000.0
2005-09-16 09:55:00,30.71,30.73,30.7,30.7,51700.0,29.1346,29.1536,29.1251,29.1251,51700.0
2005-09-16 10:00:00,30.71,30.72,30.69,30.7,16500.0,29.1346,29.1441,29.1156,29.1251,16500.0
2005-09-16 10:05:00,30.7,30.73,30.7,30.72,17300.0,29.1251,29.1536,29.1251,29.1441,17300.0
2005-09-16 10:10:00,30.72,30.72,30.7,30.72,22500.0,29.1441,29.1441,29.1251,29.1441,22500.0
2005-09-16 10:15:00,30.72,30.73,30.71,30.72,56800.0,29.1441,29.1536,29.1346,29.1441,56800.0
2005-09-16 10:20:00,30.71,30.74,30.7,30.72,27800.0,29.1346,29.1631,29.1251,29.1441,27800.0
2005-09-16 10:25:00,30.71,30.72,30.7,30.7,23000.0,29.1346,29.1441,29.1251,29.1251,23000.0
2005-09-16 10:30:00,30.7,30.72,30.7,30.71,28400.0,29.1251,29.1441,29.1251,29.1346,28400.0
2005-09-16 10:35:00,30.71,30.72,30.7,30.71,12500.0,29.1346,29.1441,29.1251,29.1346,12500.0
2005-09-16 10:40:00,30.72,30.73,30.71,30.72,27000.0,29.1441,29.1536,29.1346,29.1441,27000.0
2005-09-16 10:45:00,30.72,30.75,30.71,30.73,50300.0,29.1441,29.1726,29.1346,29.1536,50300.0
2005-09-16 10:50:00,30.74,30.75,30.71,30.72,10800.0,29.1631,29.1726,29.1346,29.1441,10800.0
2005-09-16 10:55:00,30.72,30.72,30.71,30.71,11900.0,29.1441,29.1441,29.1346,29.1346,11900.0
2005-09-16 11:00:00,30.72,30.75,30.71,30.75,35000.0,29.1441,29.1726,29.1346,29.1726,35000.0
2005-09-16 11:05:00,30.75,30.75,30.73,30.73,3000.0,29.1726,29.1726,29.1536,29.1536,3000.0
2005-09-16 11:10:00,30.73,30.73,30.71,30.73,9100.0,29.1536,29.1536,29.1346,29.1536,9100.0
2005-09-16 11:15:00,30.74,30.74,30.73,30.73,7200.0,29.1631,29.1631,29.1536,29.1536,7200.0
2005-09-16 11:20:00,30.73,30.73,30.72,30.73,3200.0,29.1536,29.1536,29.1441,29.1536,3200.0
2005-09-16 11:25:00,30.72,30.73,30.72,30.72,20100.0,29.1441,29.1536,29.1441,29.1441,20100.0
2005-09-16 11:30:00,30.72,30.73,30.72,30.72,6900.0,29.1441,29.1536,29.1441,29.1441,6900.0
2005-09-16 11:35:00,30.72,30.73,30.72,30.73,2700.0,29.1441,29.1536,29.1441,29.1536,2700.0
2005-09-16 11:40:00,30.73,30.74,30.72,30.73,18900.0,29.1536,29.1631,29.1441,29.1536,18900.0
2005-09-16 11:45:00,30.74,30.74,30.73,30.73,9700.0,29.1631,29.1631,29.1536,29.1536,9700.0
2005-09-16 11:50:00,30.73,30.74,30.73,30.73,2900.0,29.1536,29.1631,29.1536,29.1536,2900.0
2005-09-16 11:55:00,30.73,30.74,30.73,30.73,3000.0,29.1536,29.1631,29.1536,29.1536,3000.0
2005-09-16 12:00:00,30.73,30.73,30.71,30.72,3200.0,29.1536,29.1536,29.1346,29.1441,3200.0
2005-09-16 12:05:00,30.71,30.72,30.71,30.72,26900.0,29.1346,29.1441,29.1346,29.1441,26900.0
2005-09-16 12:10:00,30.71,30.72,30.71,30.72,11100.0,29.1346,29.1441,29.1346,29.1441,11100.0
2005-09-16 12:15:00,30.72,30.75,30.72,30.75,24400.0,29.1441,29.1726,29.1441,29.1726,24400.0
2005-09-16 12:20:00,30.74,30.75,30.74,30.75,32800.0,29.1631,29.1726,29.1631,29.1726,32800.0
2005-09-16 12:25:00,30.74,30.77,30.74,30.76,18000.0,29.1631,29.1915,29.1631,29.1821,18000.0
2005-09-16 12:30:00,30.77,30.79,30.76,30.78,11200.0,29.1915,29.2105,29.1821,29.201,11200.0
2005-09-16 12:35:00,30.78,30.8,30.78,30.8,3100.0,29.201,29.22,29.201,29.22,3100.0
2005-09-16 12:40:00,30.8,30.89,30.8,30.89,9900.0,29.22,29.3054,29.22,29.3054,9900.0
2005-09-16 12:45:00,30.86,30.9,30.86,30.88,5800.0,29.2769,29.3149,29.2769,29.2959,5800.0
2005-09-16 12:50:00,30.9,30.9,30.86,30.87,9700.0,29.3149,29.3149,29.2769,29.2864,9700.0
2005-09-16 12:55:00,30.86,30.87,30.84,30.85,11900.0,29.2769,29.2864,29.2579,29.2674,11900.0
2005-09-16 13:00:00,30.85,30.85,30.84,30.85,3000.0,29.2674,29.2674,29.2579,29.2674,3000.0
2005-09-16 13:05:00,30.83,30.84,30.81,30.81,4400.0,29.2485,29.2579,29.2295,29.2295,4400.0
2005-09-16 13:10:00,30.81,30.81,30.8,30.8,9100.0,29.2295,29.2295,29.22,29.22,9100.0
2005-09-16 13:15:00,30.81,30.81,30.79,30.8,6100.0,29.2295,29.2295,29.2105,29.22,6100.0
2005-09-16 13:20:00,30.79,30.79,30.79,30.79,2900.0,29.2105,29.2105,29.2105,29.2105,2900.0
2005-09-16 13:25:00,30.78,30.79,30.75,30.76,9500.0,29.201,29.2105,29.1726,29.1821,9500.0
2005-09-16 13:30:00,30.76,30.76,30.76,30.76,1400.0,29.1821,29.1821,29.1821,29.1821,1400.0
2005-09-16 13:35:00,30.75,30.75,30.74,30.75,4400.0,29.1726,29.1726,29.1631,29.1726,4400.0
2005-09-16 13:40:00,30.74,30.76,30.74,30.76,13200.0,29.1631,29.1821,29.1631,29.1821,13200.0
2005-09-16 13:45:00,30.75,30.76,30.75,30.76,5200.0,29.1726,29.1821,29.1726,29.1821,5200.0
2005-09-16 13:50:00,30.76,30.77,30.74,30.75,3600.0,29.1821,29.1915,29.1631,29.1726,3600.0
2005-09-16 13:55:00,30.75,30.75,30.74,30.75,6100.0,29.1726,29.1726,29.1631,29.1726,6100.0
2005-09-16 14:00:00,30.75,30.79,30.74,30.78,14500.0,29.1726,29.2105,29.1631,29.201,14500.0
2005-09-16 14:05:00,30.77,30.8,30.77,30.79,7600.0,29.1915,29.22,29.1915,29.2105,7600.0
2005-09-16 14:10:00,30.79,30.8,30.78,30.78,2700.0,29.2105,29.22,29.201,29.201,2700.0
2005-09-16 14:15:00,30.79,30.79,30.78,30.79,16400.0,29.2105,29.2105,29.201,29.2105,16400.0
2005-09-16 14:20:00,30.79,30.81,30.78,30.81,10300.0,29.2105,29.2295,29.201,29.2295,10300.0
2005-09-16 14:25:00,30.8,30.81,30.8,30.8,7100.0,29.22,29.2295,29.22,29.22,7100.0
2005-09-16 14:30:00,30.8,30.81,30.8,30.8,4700.0,29.22,29.2295,29.22,29.22,4700.0
2005-09-16 14:35:00,30.8,30.81,30.8,30.81,5800.0,29.22,29.2295,29.22,29.2295,5800.0
2005-09-16 14:40:00,30.8,30.81,30.8,30.8,6100.0,29.22,29.2295,29.22,29.22,6100.0
2005-09-16 14:45:00,30.8,30.85,30.8,30.85,20000.0,29.22,29.2674,29.22,29.2674,20000.0
2005-09-16 14:50:00,30.84,30.84,30.83,30.83,4200.0,29.2579,29.2579,29.2485,29.2485,4200.0
2005-09-16 14:55:00,30.83,30.84,30.83,30.83,11800.0,29.2485,29.2579,29.2485,29.2485,11800.0
2005-09-16 15:00:00,30.84,30.84,30.82,30.84,28900.0,29.2579,29.2579,29.239,29.2579,28900.0
2005-09-16 15:05:00,30.84,30.88,30.82,30.83,71900.0,29.2579,29.2959,29.239,29.2485,71900.0
2005-09-16 15:10:00,30.84,30.85,30.83,30.85,17800.0,29.2579,29.2674,29.2485,29.2674,17800.0
2005-09-16 15:15:00,30.85,30.85,30.83,30.84,17500.0,29.2674,29.2674,29.2485,29.2579,17500.0
2005-09-16 15:20:00,30.84,30.86,30.82,30.86,61800.0,29.2579,29.2769,29.239,29.2769,61800.0
2005-09-16 15:25:00,30.85,30.87,30.85,30.86,21200.0,29.2674,29.2864,29.2674,29.2769,21200.0
2005-09-16 15:30:00,30.86,30.9,30.86,30.88,35900.0,29.2769,29.3149,29.2769,29.2959,35900.0
2005-09-16 15:35:00,30.88,30.89,30.88,30.89,18800.0,29.2959,29.3054,29.2959,29.3054,18800.0
2005-09-16 15:40:00,30.88,30.88,30.85,30.87,19400.0,29.2959,29.2959,29.2674,29.2864,19400.0
2005-09-16 15:45:00,30.87,30.88,30.86,30.86,9800.0,29.2864,29.2959,29.2769,29.2769,9800.0
2005-09-16 15:50:00,30.86,30.87,30.85,30.86,21900.0,29.2769,29.2864,29.2674,29.2769,21900.0
2005-09-16 15:55:00,30.86,30.87,30.85,30.86,21100.0,29.2769,29.2864,29.2674,29.2769,21100.0
2005-09-19 09:30:00,30.83,30.83,30.62,30.65,14300.0,29.2485,29.2485,29.0492,29.0777,14300.0
2005-09-19 09:35:00,30.68,30.72,30.68,30.71,4500.0,29.1062,29.1441,29.1062,29.1346,4500.0
2005-09-19 09:40:00,30.71,30.83,30.65,30.65,6200.0,29.1346,29.2485,29.0777,29.0777,6200.0
2005-09-19 09:45:00,30.65,30.66,30.65,30.65,6200.0,29.0777,29.0872,29.0777,29.0777,6200.0
2005-09-19 09:50:00,30.65,30.8,30.65,30.75,18400.0,29.0777,29.22,29.0777,29.1726,18400.0
2005-09-19 09:55:00,30.78,30.8,30.7,30.7,10200.0,29.201,29.22,29.1251,29.1251,10200.0
2005-09-19 10:00:00,30.7,30.7,30.6,30.62,5100.0,29.1251,29.1251,29.0303,29.0492,5100.0
2005-09-19 10:05:00,30.62,30.63,30.54,30.56,7700.0,29.0492,29.0587,28.9733,28.9923,7700.0
2005-09-19 10:10:00,30.57,30.57,30.54,30.56,6200.0,29.0018,29.0018,28.9733,28.9923,6200.0
2005-09-19 10:15:00,30.56,30.56,30.53,30.53,4500.0,28.9923,28.9923,28.9639,28.9639,4500.0
2005-09-19 10:20:00,30.54,30.61,30.54,30.6,3300.0,28.9733,29.0397,28.9733,29.0303,3300.0
2005-09-19 10:25:00,30.57,30.58,30.53,30.54,2000.0,29.0018,29.0113,28.9639,28.9733,2000.0
2005-09-19 10:30:00,30.55,30.55,30.53,30.54,13000.0,28.9828,28.9828,28.9639,28.9733,13000.0
2005-09-19 10:35:00,30.54,30.54,30.53,30.53,4500.0,28.9733,28.9733,28.9639,28.9639,4500.0
2005-09-19 10:40:00,30.54,30.54,30.53,30.53,6300.0,28.9733,28.9733,28.9639,28.9639,6300.0
2005-09-19 10:45:00,30.54,30.54,30.44,30.44,19500.0,28.9733,28.9733,28.8785,28.8785,19500.0
2005-09-19 10:50:00,30.44,30.44,30.38,30.4,45100.0,28.8785,28.8785,28.8215,28.8405,45100.0
2005-09-19 10:55:00,30.4,30.44,30.4,30.44,5900.0,28.8405,28.8785,28.8405,28.8785,5900.0
2005-09-19 11:00:00,30.43,30.45,30.41,30.43,5300.0,28.869,28.888,28.85,28.869,5300.0
2005-09-19 11:05:00,30.43,30.47,30.43,30.46,7400.0,28.869,28.9069,28.869,28.8974,7400.0
2005-09-19 11:10:00,30.46,30.52,30.46,30.51,11100.0,28.8974,28.9544,28.8974,28.9449,11100.0
2005-09-19 11:15:00,30.51,30.51,30.49,30.5,9600.0,28.9449,28.9449,28.9259,28.9354,9600.0
2005-09-19 11:20:00,30.5,30.51,30.49,30.49,3800.0,28.9354,28.9449,28.9259,28.9259,3800.0
2005-09-19 11:25:00,30.49,30.55,30.49,30.55,6200.0,28.9259,28.9828,28.9259,28.9828,6200.0
2005-09-19 11:30:00,30.54,30.54,30.51,30.51,1300.0,28.9733,28.9733,28.9449,28.9449,1300.0
2005-09-19 11:35:00,30.51,30.51,30.46,30.46,3800.0,28.9449,28.9449,28.8974,28.8974,3800.0
2005-09-19 11:40:00,30.46,30.53,30.45,30.53,9100.0,28.8974,28.9639,28.888,28.9639,9100.0
2005-09-19 11:45:00,30.51,30.57,30.5,30.54,5500.0,28.9449,29.0018,28.9354,28.9733,5500.0
2005-09-19 11:50:00,30.52,30.53,30.5,30.5,4700.0,28.9544,28.9639,28.9354,28.9354,4700.0
2005-09-19 11:55:00,30.47,30.52,30.47,30.5,4600.0,28.9069,28.9544,28.9069,28.9354,4600.0
2005-09-19 12:00:00,30.5,30.5,30.48,30.48,1800.0,28.9354,28.9354,28.9164,28.9164,1800.0
2005-09-19 12:05:00,30.48,30.5,30.48,30.5,11500.0,28.9164,28.9354,28.9164,28.9354,11500.0
2005-09-19 12:10:00,30.5,30.52,30.5,30.5,1300.0,28.9354,28.9544,28.9354,28.9354,1300.0
2005-09-19 12:15:00,30.5,30.5,30.5,30.5,1000.0,28.9354,28.9354,28.9354,28.9354,1000.0
2005-09-19 12:20:00,30.51,30.51,30.49,30.5,21500.0,28.9449,28.9449,28.9259,28.9354,21500.0
2005-09-19 12:25:00,30.5,30.5,30.48,30.48,7900.0,28.9354,28.9354,28.9164,28.9164,7900.0
2005-09-19 12:30:00,30.48,30.49,30.46,30.49,5800.0,28.9164,28.9259,28.8974,28.9259,5800.0
2005-09-19 12:35:00,30.48,30.49,30.45,30.48,8100.0,28.9164,28.9259,28.888,28.9164,8100.0
2005-09-19 12:40:00,30.48,30.48,30.47,30.48,3800.0,28.9164,28.9164,28.9069,28.9164,3800.0
2005-09-19 12:45:00,30.47,30.47,30.46,30.47,2600.0,28.9069,28.9069,28.8974,28.9069,2600.0
2005-09-19 12:50:00,30.46,30.46,30.45,30.45,2400.0,28.8974,28.8974,28.888,28.888,2400.0
2005-09-19 12:55:00,30.45,30.45,30.41,30.42,13300.0,28.888,28.888,28.85,28.8595,13300.0
2005-09-19 13:00:00,30.42,30.42,30.41,30.41,2700.0,28.8595,28.8595,28.85,28.85,2700.0
2005-09-19 13:05:00,30.4,30.4,30.37,30.38,2800.0,28.8405,28.8405,28.8121,28.8215,2800.0
2005-09-19 13:10:00,30.37,30.37,30.25,30.26,12000.0,28.8121,28.8121,28.6982,28.7077,12000.0
2005-09-19 13:15:00,30.26,30.3,30.25,30.3,9600.0,28.7077,28.7457,28.6982,28.7457,9600.0
2005-09-19 13:20:00,30.31,30.34,30.3,30.31,8500.0,28.7551,28.7836,28.7457,28.7551,8500.0
2005-09-19 13:25:00,30.3,30.31,30.28,30.3,6000.0,28.7457,28.7551,28.7267,28.7457,6000.0
2005-09-19 13:30:00,30.29,30.31,30.29,30.3,4000.0,28.7362,28.7551,28.7362,28.7457,4000.0
2005-09-19 13:35:00,30.29,30.31,30.29,30.31,4700.0,28.7362,28.7551,28.7362,28.7551,4700.0
2005-09-19 13:40:00,30.3,30.32,30.3,30.31,3800.0,28.7457,28.7646,28.7457,28.7551,3800.0
2005-09-19 13:45:00,30.31,30.31,30.25,30.25,3200.0,28.7551,28.7551,28.6982,28.6982,3200.0
2005-09-19 13:50:00,30.25,30.29,30.25,30.29,5700.0,28.6982,28.7362,28.6982,28.7362,5700.0
2005-09-19 13:55:00,30.29,30.29,30.25,30.29,7700.0,28.7362,28.7362,28.6982,28.7362,7700.0
2005-09-19 14:00:00,30.3,30.3,30.26,30.26,8800.0,28.7457,28.7457,28.7077,28.7077,8800.0
2005-09-19 14:05:00,30.26,30.3,30.25,30.3,4500.0,28.7077,28.7457,28.6982,28.7457,4500.0
2005-09-19 14:10:00,30.3,30.3,30.27,30.27,1800.0,28.7457,28.7457,28.7172,28.7172,1800.0
2005-09-19 14:15:00,30.28,30.3,30.27,30.27,7100.0,28.7267,28.7457,28.7172,28.7172,7100.0
2005-09-19 14:20:00,30.27,30.27,30.25,30.26,8100.0,28.7172,28.7172,28.6982,28.7077,8100.0
2005-09-19 14:25:00,30.25,30.26,30.19,30.23,10600.0,28.6982,28.7077,28.6413,28.6792,10600.0
2005-09-19 14:30:00,30.23,30.28,30.23,30.28,6900.0,28.6792,28.7267,28.6792,28.7267,6900.0
2005-09-19 14:35:00,30.28,30.31,30.27,30.3,7200.0,28.7267,28.7551,28.7172,28.7457,7200.0
2005-09-19 14:40:00,30.3,30.31,30.3,30.3,5500.0,28.7457,28.7551,28.7457,28.7457,5500.0
2005-09-19 14:45:00,30.3,30.33,30.3,30.33,8100.0,28.7457,28.7741,28.7457,28.7741,8100.0
2005-09-19 14:50:00,30.34,30.35,30.31,30.32,5100.0,28.7836,28.7931,28.7551,28.7646,5100.0
2005-09-19 14:55:00,30.33,30.34,30.32,30.32,1800.0,28.7741,28.7836,28.7646,28.7646,1800.0
2005-09-19 15:00:00,30.32,30.32,30.3,30.31,8000.0,28.7646,28.7646,28.7457,28.7551,8000.0
2005-09-19 15:05:00,30.32,30.32,30.28,30.28,2600.0,28.7646,28.7646,28.7267,28.7267,2600.0
2005-09-19 15:10:00,30.29,30.29,30.25,30.25,5900.0,28.7362,28.7362,28.6982,28.6982,5900.0
2005-09-19 15:15:00,30.25,30.26,30.21,30.24,12900.0,28.6982,28.7077,28.6603,28.6887,12900.0
2005-09-19 15:20:00,30.25,30.25,30.24,30.24,5800.0,28.6982,28.6982,28.6887,28.6887,5800.0
2005-09-19 15:25:00,30.24,30.25,30.19,30.2,8800.0,28.6887,28.6982,28.6413,28.6508,8800.0
2005-09-19 15:30:00,30.19,30.28,30.17,30.27,11800.0,28.6413,28.7267,28.6223,28.7172,11800.0
2005-09-19 15:35:00,30.27,30.28,30.24,30.24,5600.0,28.7172,28.7267,28.6887,28.6887,5600.0
2005-09-19 15:40:00,30.23,30.33,30.23,30.32,20700.0,28.6792,28.7741,28.6792,28.7646,20700.0
2005-09-19 15:45:00,30.33,30.33,30.31,30.32,14100.0,28.7741,28.7741,28.7551,28.7646,14100.0
2005-09-19 15:50:00,30.32,30.32,30.3,30.31,17400.0,28.7646,28.7646,28.7457,28.7551,17400.0
2005-09-19 15:55:00,30.31,30.31,30.28,30.28,7300.0,28.7551,28.7551,28.7267,28.7267,7300.0
2005-09-20 09:30:00,30.26,30.27,30.25,30.26,8700.0,28.7077,28.7172,28.6982,28.7077,8700.0
2005-09-20 09:35:00,30.26,30.29,30.25,30.25,6100.0,28.7077,28.7362,28.6982,28.6982,6100.0
2005-09-20 09:40:00,30.27,30.27,30.02,30.11,9100.0,28.7172,28.7172,28.48,28.5654,9100.0
2005-09-20 09:45:00,30.12,30.25,30.11,30.23,8200.0,28.5749,28.6982,28.5654,28.6792,8200.0
2005-09-20 09:50:00,30.23,30.4,30.23,30.4,6200.0,28.6792,28.8405,28.6792,28.8405,6200.0
2005-09-20 09:55:00,30.42,30.47,30.42,30.47,3300.0,28.8595,28.9069,28.8595,28.9069,3300.0
2005-09-20 10:00:00,30.47,30.5,30.37,30.44,25800.0,28.9069,28.9354,28.8121,28.8785,25800.0
2005-09-20 10:05:00,30.44,30.44,30.38,30.39,2900.0,28.8785,28.8785,28.8215,28.831,2900.0
2005-09-20 10:10:00,30.39,30.4,30.36,30.4,1100.0,28.831,28.8405,28.8026,28.8405,1100.0
2005-09-20 10:15:00,30.4,30.45,30.4,30.45,4800.0,28.8405,28.888,28.8405,28.888,4800.0
2005-09-20 10:20:00,30.46,30.48,30.46,30.48,2400.0,28.8974,28.9164,28.8974,28.9164,2400.0
2005-09-20 10:25:00,30.48,30.52,30.45,30.45,4500.0,28.9164,28.9544,28.888,28.888,4500.0
2005-09-20 10:30:00,30.49,30.5,30.42,30.44,4300.0,28.9259,28.9354,28.8595,28.8785,4300.0
2005-09-20 10:35:00,30.41,30.44,30.41,30.43,2300.0,28.85,28.8785,28.85,28.869,2300.0
2005-09-20 10:40:00,30.42,30.43,30.42,30.42,2400.0,28.8595,28.869,28.8595,28.8595,2400.0
2005-09-20 10:45:00,30.43,30.46,30.4,30.46,4000.0,28.869,28.8974,28.8405,28.8974,4000.0
2005-09-20 10:50:00,30.44,30.45,30.41,30.42,1500.0,28.8785,28.888,28.85,28.8595,1500.0
2005-09-20 10:55:00,30.4,30.45,30.4,30.45,2500.0,28.8405,28.888,28.8405,28.888,2500.0
2005-09-20 11:00:00,30.44,30.44,30.38,30.41,36100.0,28.8785,28.8785,28.8215,28.85,36100.0
2005-09-20 11:05:00,30.41,30.48,30.41,30.48,5200.0,28.85,28.9164,28.85,28.9164,5200.0
2005-09-20 11:10:00,30.48,30.53,30.48,30.53,4400.0,28.9164,28.9639,28.9164,28.9639,4400.0
2005-09-20 11:15:00,30.53,30.55,30.53,30.55,3200.0,28.9639,28.9828,28.9639,28.9828,3200.0
2005-09-20 11:20:00,30.54,30.56,30.53,30.55,15800.0,28.9733,28.9923,28.9639,28.9828,15800.0
2005-09-20 11:25:00,30.56,30.56,30.55,30.56,2100.0,28.9923,28.9923,28.9828,28.9923,2100.0
2005-09-20 11:30:00,30.56,30.56,30.55,30.56,2300.0,28.9923,28.9923,28.9828,28.9923,2300.0
2005-09-20 11:35:00,30.55,30.56,30.55,30.55,5700.0,28.9828,28.9923,28.9828,28.9828,5700.0
2005-09-20 11:40:00,30.55,30.57,30.55,30.57,5200.0,28.9828,29.0018,28.9828,29.0018,5200.0
2005-09-20 11:45:00,30.56,30.58,30.56,30.58,7200.0,28.9923,29.0113,28.9923,29.0113,7200.0
2005-09-20 11:50:00,30.58,30.58,30.56,30.57,4200.0,29.0113,29.0113,28.9923,29.0018,4200.0
2005-09-20 11:55:00,30.57,30.57,30.56,30.56,2600.0,29.0018,29.0018,28.9923,28.9923,2600.0
2005-09-20 12:00:00,30.55,30.55,30.54,30.54,4300.0,28.9828,28.9828,28.9733,28.9733,4300.0
2005-09-20 12:05:00,30.54,30.54,30.52,30.52,4600.0,28.9733,28.9733,28.9544,28.9544,4600.0
2005-09-20 12:10:00,30.52,30.52,30.47,30.47,2000.0,28.9544,28.9544,28.9069,28.9069,2000.0
2005-09-20 12:15:00,30.47,30.47,30.47,30.47,600.0,28.9069,28.9069,28.9069,28.9069,600.0
2005-09-20 12:20:00,30.47,30.49,30.46,30.47,7800.0,28.9069,28.9259,28.8974,28.9069,7800.0
2005-09-20 12:25:00,30.46,30.47,30.46,30.47,1800.0,28.8974,28.9069,28.8974,28.9069,1800.0
2005-09-20 12:30:00,30.47,30.48,30.47,30.48,3200.0,28.9069,28.9164,28.9069,28.9164,3200.0
2005-09-20 12:35:00,30.48,30.49,30.48,30.48,2100.0,28.9164,28.9259,28.9164,28.9164,2100.0
2005-09-20 12:40:00,30.49,30.49,30.46,30.48,2400.0,28.9259,28.9259,28.8974,28.9164,2400.0
2005-09-20 12:45:00,30.48,30.48,30.46,30.46,800.0,28.9164,28.9164,28.8974,28.8974,800.0
2005-09-20 12:50:00,30.46,30.47,30.46,30.47,1800.0,28.8974,28.9069,28.8974,28.9069,1800.0
2005-09-20 12:55:00,30.48,30.49,30.46,30.48,2700.0,28.9164,28.9259,28.8974,28.9164,2700.0
2005-09-20 13:00:00,30.48,30.5,30.48,30.48,2100.0,28.9164,28.9354,28.9164,28.9164,2100.0
2005-09-20 13:05:00,30.48,30.48,30.46,30.46,900.0,28.9164,28.9164,28.8974,28.8974,900.0
2005-09-20 13:10:00,30.46,30.47,30.45,30.47,2900.0,28.8974,28.9069,28.888,28.9069,2900.0
2005-09-20 13:15:00,30.47,30.47,30.46,30.47,1800.0,28.9069,28.9069,28.8974,28.9069,1800.0
2005-09-20 13:20:00,30.47,30.48,30.46,30.46,1400.0,28.9069,28.9164,28.8974,28.8974,1400.0
2005-09-20 13:25:00,30.46,30.46,30.45,30.46,1700.0,28.8974,28.8974,28.888,28.8974,1700.0
2005-09-20 13:30:00,30.46,30.46,30.45,30.45,1600.0,28.8974,28.8974,28.888,28.888,1600.0
2005-09-20 13:35:00,30.45,30.45,30.43,30.43,1600.0,28.888,28.888,28.869,28.869,1600.0
2005-09-20 13:40:00,30.43,30.44,30.41,30.42,2200.0,28.869,28.8785,28.85,28.8595,2200.0
2005-09-20 13:45:00,30.41,30.43,30.41,30.42,3500.0,28.85,28.869,28.85,28.8595,3500.0
2005-09-20 13:50:00,30.43,30.43,30.41,30.41,700.0,28.869,28.869,28.85,28.85,700.0
2005-09-20 13:55:00,30.42,30.42,30.37,30.37,5400.0,28.8595,28.8595,28.8121,28.8121,5400.0
2005-09-20 14:00:00,30.38,30.4,30.38,30.4,4600.0,28.8215,28.8405,28.8215,28.8405,4600.0
2005-09-20 14:05:00,30.4,30.41,30.39,30.39,3200.0,28.8405,28.85,28.831,28.831,3200.0
2005-09-20 14:10:00,30.39,30.41,30.37,30.4,1700.0,28.831,28.85,28.8121,28.8405,1700.0
2005-09-20 14:15:00,30.4,30.41,30.32,30.34,12600.0,28.8405,28.85,28.7646,28.7836,12600.0
2005-09-20 14:20:00,30.34,30.35,30.27,30.29,13100.0,28.7836,28.7931,28.7172,28.7362,13100.0
2005-09-20 14:25:00,30.26,30.29,30.26,30.27,5000.0,28.7077,28.7362,28.7077,28.7172,5000.0
2005-09-20 14:30:00,30.27,30.33,30.27,30.33,7300.0,28.7172,28.7741,28.7172,28.7741,7300.0
2005-09-20 14:35:00,30.35,30.38,30.33,30.33,6800.0,28.7931,28.8215,28.7741,28.7741,6800.0
2005-09-20 14:40:00,30.35,30.35,30.3,30.3,4200.0,28.7931,28.7931,28.7457,28.7457,4200.0
2005-09-20 14:45:00,30.29,30.29,30.18,30.18,10900.0,28.7362,28.7362,28.6318,28.6318,10900.0
2005-09-20 14:50:00,30.18,30.21,30.11,30.14,9500.0,28.6318,28.6603,28.5654,28.5939,9500.0
2005-09-20 14:55:00,30.14,30.14,30.11,30.11,3000.0,28.5939,28.5939,28.5654,28.5654,3000.0
2005-09-20 15:00:00,30.11,30.11,30.07,30.08,6600.0,28.5654,28.5654,28.5274,28.5369,6600.0
2005-09-20 15:05:00,30.05,30.07,30.05,30.07,5100.0,28.5085,28.5274,28.5085,28.5274,5100.0
2005-09-20 15:10:00,30.07,30.07,30.05,30.05,12900.0,28.5274,28.5274,28.5085,28.5085,12900.0
2005-09-20 15:15:00,30.05,30.08,30.02,30.07,9400.0,28.5085,28.5369,28.48,28.5274,9400.0
2005-09-20 15:20:00,30.08,30.12,30.08,30.11,11100.0,28.5369,28.5749,28.5369,28.5654,11100.0
2005-09-20 15:25:00,30.11,30.14,30.1,30.14,11700.0,28.5654,28.5939,28.5559,28.5939,11700.0
2005-09-20 15:30:00,30.15,30.18,30.13,30.14,4400.0,28.6033,28.6318,28.5844,28.5939,4400.0
2005-09-20 15:35:00,30.14,30.16,30.13,30.16,10200.0,28.5939,28.6128,28.5844,28.6128,10200.0
2005-09-20 15:40:00,30.16,30.21,30.16,30.19,6800.0,28.6128,28.6603,28.6128,28.6413,6800.0
2005-09-20 15:45:00,30.19,30.19,30.17,30.17,10200.0,28.6413,28.6413,28.6223,28.6223,10200.0
2005-09-20 15:50:00,30.17,30.19,30.16,30.17,10200.0,28.6223,28.6413,28.6128,28.6223,10200.0
2005-09-20 15:55:00,30.17,30.19,30.16,30.17,13000.0,28.6223,28.6413,28.6128,28.6223,13000.0
2005-09-21 09:30:00,30.26,30.29,30.15,30.15,25000.0,28.7077,28.7362,28.6033,28.6033,25000.0
2005-09-21 09:35:00,30.15,30.15,29.86,29.95,19400.0,28.6033,28.6033,28.3282,28.4136,19400.0
2005-09-21 09:40:00,29.92,30.02,29.92,30.01,28000.0,28.3851,28.48,28.3851,28.4705,28000.0
2005-09-21 09:45:00,30.01,30.05,30.01,30.04,20400.0,28.4705,28.5085,28.4705,28.499,20400.0
2005-09-21 09:50:00,30.05,30.07,30.05,30.06,8800.0,28.5085,28.5274,28.5085,28.518,8800.0
2005-09-21 09:55:00,30.06,30.08,30.05,30.07,6500.0,28.518,28.5369,28.5085,28.5274,6500.0
2005-09-21 10:00:00,30.07,30.08,30.0,30.01,23700.0,28.5274,28.5369,28.461,28.4705,23700.0
2005-09-21 10:05:00,29.98,29.99,29.95,29.96,35600.0,28.4421,28.4516,28.4136,28.4231,35600.0
2005-09-21 10:10:00,29.97,29.97,29.95,29.97,23500.0,28.4326,28.4326,28.4136,28.4326,23500.0
2005-09-21 10:15:00,29.98,30.03,29.98,30.02,11400.0,28.4421,28.4895,28.4421,28.48,11400.0
2005-09-21 10:20:00,30.01,30.04,30.0,30.02,11100.0,28.4705,28.499,28.461,28.48,11100.0
2005-09-21 10:25:00,30.03,30.06,30.01,30.05,9700.0,28.4895,28.518,28.4705,28.5085,9700.0
2005-09-21 10:30:00,30.06,30.13,30.05,30.13,7000.0,28.518,28.5844,28.5085,28.5844,7000.0
2005-09-21 10:35:00,30.1,30.1,29.99,30.01,5000.0,28.5559,28.5559,28.4516,28.4705,5000.0
2005-09-21 10:40:00,30.02,30.04,30.0,30.04,14000.0,28.48,28.499,28.461,28.499,14000.0
2005-09-21 10:45:00,30.04,30.06,30.03,30.05,3900.0,28.499,28.518,28.4895,28.5085,3900.0
2005-09-21 10:50:00,30.06,30.08,30.03,30.07,4100.0,28.518,28.5369,28.4895,28.5274,4100.0
2005-09-21 10:55:00,30.08,30.14,30.07,30.11,2700.0,28.5369,28.5939,28.5274,28.5654,2700.0
2005-09-21 11:00:00,30.1,30.12,30.06,30.07,5800.0,28.5559,28.5749,28.518,28.5274,5800.0
2005-09-21 11:05:00,30.07,30.11,30.06,30.09,5700.0,28.5274,28.5654,28.518,28.5464,5700.0
2005-09-21 11:10:00,30.08,30.08,30.03,30.03,1800.0,28.5369,28.5369,28.4895,28.4895,1800.0
2005-09-21 11:15:00,30.03,30.03,30.0,30.02,5400.0,28.4895,28.4895,28.461,28.48,5400.0
2005-09-21 11:20:00,30.02,30.02,30.01,30.01,3900.0,28.48,28.48,28.4705,28.4705,3900.0
2005-09-21 11:25:00,30.01,30.02,30.0,30.0,2300.0,28.4705,28.48,28.461,28.461,2300.0
2005-09-21 11:30:00,30.0,30.03,30.0,30.02,96400.0,28.461,28.4895,28.461,28.48,96400.0
2005-09-21 11:35:00,30.03,30.07,30.03,30.07,3800.0,28.4895,28.5274,28.4895,28.5274,3800.0
2005-09-21 11:40:00,30.06,30.07,30.05,30.06,3100.0,28.518,28.5274,28.5085,28.518,3100.0
2005-09-21 11:45:00,30.05,30.05,30.04,30.05,2800.0,28.5085,28.5085,28.499,28.5085,2800.0
2005-09-21 11:50:00,30.06,30.07,30.05,30.05,3800.0,28.518,28.5274,28.5085,28.5085,3800.0
2005-09-21 11:55:00,30.05,30.05,30.01,30.01,1600.0,28.5085,28.5085,28.4705,28.4705,1600.0
2005-09-21 12:00:00,30.01,30.02,29.99,30.0,5800.0,28.4705,28.48,28.4516,28.461,5800.0
2005-09-21 12:05:00,30.0,30.02,30.0,30.01,4400.0,28.461,28.48,28.461,28.4705,4400.0
2005-09-21 12:10:00,30.02,30.02,30.01,30.02,1500.0,28.48,28.48,28.4705,28.48,1500.0
2005-09-21 12:15:00,30.02,30.03,30.02,30.03,4200.0,28.48,28.4895,28.48,28.4895,4200.0
2005-09-21 12:20:00,30.03,30.08,30.02,30.06,5100.0,28.4895,28.5369,28.48,28.518,5100.0
2005-09-21 12:25:00,30.06,30.13,30.06,30.12,5700.0,28.518,28.5844,28.518,28.5749,5700.0
2005-09-21 12:30:00,30.11,30.11,30.07,30.07,10500.0,28.5654,28.5654,28.5274,28.5274,10500.0
2005-09-21 12:35:00,30.08,30.1,30.06,30.08,2600.0,28.5369,28.5559,28.518,28.5369,2600.0
2005-09-21 12:40:00,30.08,30.1,30.07,30.1,1700.0,28.5369,28.5559,28.5274,28.5559,1700.0
2005-09-21 12:45:00,30.1,30.12,30.09,30.12,2100.0,28.5559,28.5749,28.5464,28.5749,2100.0
2005-09-21 12:50:00,30.11,30.15,30.1,30.15,1900.0,28.5654,28.6033,28.5559,28.6033,1900.0
2005-09-21 12:55:00,30.15,30.17,30.13,30.14,800.0,28.6033,28.6223,28.5844,28.5939,800.0
2005-09-21 13:00:00,30.14,30.17,30.14,30.17,2400.0,28.5939,28.6223,28.5939,28.6223,2400.0
2005-09-21 13:05:00,30.17,30.17,30.14,30.16,1500.0,28.6223,28.6223,28.5939,28.6128,1500.0
2005-09-21 13:10:00,30.16,30.16,30.13,30.13,1500.0,28.6128,28.6128,28.5844,28.5844,1500.0
2005-09-21 13:15:00,30.13,30.13,30.11,30.12,2400.0,28.5844,28.5844,28.5654,28.5749,2400.0
2005-09-21 13:20:00,30.12,30.12,30.06,30.07,4700.0,28.5749,28.5749,28.518,28.5274,4700.0
2005-09-21 13:25:00,30.07,30.08,30.07,30.08,1800.0,28.5274,28.5369,28.5274,28.5369,1800.0
2005-09-21 13:30:00,30.08,30.08,30.06,30.06,1500.0,28.5369,28.5369,28.518,28.518,1500.0
2005-09-21 13:35:00,30.06,30.06,30.06,30.06,1300.0,28.518,28.518,28.518,28.518,1300.0
2005-09-21 13:40:00,30.06,30.07,30.06,30.06,5900.0,28.518,28.5274,28.518,28.518,5900.0
2005-09-21 13:45:00,30.06,30.06,30.06,30.06,1400.0,28.518,28.518,28.518,28.518,1400.0
2005-09-21 13:50:00,30.06,30.06,30.05,30.05,8200.0,28.518,28.518,28.5085,28.5085,8200.0
2005-09-21 13:55:00,30.06,30.07,30.05,30.07,6100.0,28.518,28.5274,28.5085,28.5274,6100.0
2005-09-21 14:00:00,30.07,30.08,30.06,30.06,2900.0,28.5274,28.5369,28.518,28.518,2900.0
2005-09-21 14:05:00,30.06,30.06,30.05,30.05,1700.0,28.518,28.518,28.5085,28.5085,1700.0
2005-09-21 14:10:00,30.05,30.05,30.05,30.05,1100.0,28.5085,28.5085,28.5085,28.5085,1100.0
2005-09-21 14:15:00,30.05,30.08,30.05,30.06,5200.0,28.5085,28.5369,28.5085,28.518,5200.0
2005-09-21 14:20:00,30.07,30.08,30.06,30.07,3000.0,28.5274,28.5369,28.518,28.5274,3000.0
2005-09-21 14:25:00,30.08,30.09,30.08,30.09,3300.0,28.5369,28.5464,28.5369,28.5464,3300.0
2005-09-21 14:30:00,30.09,30.1,30.08,30.08,4600.0,28.5464,28.5559,28.5369,28.5369,4600.0
2005-09-21 14:35:00,30.08,30.09,30.08,30.08,6700.0,28.5369,28.5464,28.5369,28.5369,6700.0
2005-09-21 14:40:00,30.08,30.1,30.08,30.1,2600.0,28.5369,28.5559,28.5369,28.5559,2600.0
2005-09-21 14:45:00,30.09,30.1,30.08,30.1,3200.0,28.5464,28.5559,28.5369,28.5559,3200.0
2005-09-21 14:50:00,30.09,30.1,30.07,30.1,3500.0,28.5464,28.5559,28.5274,28.5559,3500.0
2005-09-21 14:55:00,30.09,30.16,30.09,30.14,3900.0,28.5464,28.6128,28.5464,28.5939,3900.0
2005-09-21 15:00:00,30.13,30.13,30.09,30.09,2200.0,28.5844,28.5844,28.5464,28.5464,2200.0
2005-09-21 15:05:00,30.07,30.08,30.02,30.02,4100.0,28.5274,28.5369,28.48,28.48,4100.0
2005-09-21 15:10:00,30.03,30.05,30.02,30.04,5600.0,28.4895,28.5085,28.48,28.499,5600.0
2005-09-21 15:15:00,30.05,30.05,30.02,30.02,3000.0,28.5085,28.5085,28.48,28.48,3000.0
2005-09-21 15:20:00,30.03,30.06,30.03,30.06,6400.0,28.4895,28.518,28.4895,28.518,6400.0
2005-09-21 15:25:00,30.05,30.05,30.03,30.04,12900.0,28.5085,28.5085,28.4895,28.499,12900.0
2005-09-21 15:30:00,30.04,30.05,30.01,30.01,11100.0,28.499,28.5085,28.4705,28.4705,11100.0
2005-09-21 15:35:00,30.02,30.06,30.01,30.05,23600.0,28.48,28.518,28.4705,28.5085,23600.0
2005-09-21 15:40:00,30.05,30.06,30.04,30.06,7700.0,28.5085,28.518,28.499,28.518,7700.0
2005-09-21 15:45:00,30.06,30.06,30.03,30.03,10300.0,28.518,28.518,28.4895,28.4895,10300.0
2005-09-21 15:50:00,30.03,30.05,30.03,30.05,15900.0,28.4895,28.5085,28.4895,28.5085,15900.0
2005-09-21 15:55:00,30.05,30.05,30.04,30.04,30200.0,28.5085,28.5085,28.499,28.499,30200.0
2005-09-22 09:30:00,30.05,30.1,30.05,30.05,6000.0,28.5085,28.5559,28.5085,28.5085,6000.0
2005-09-22 09:35:00,30.07,30.09,30.05,30.05,3600.0,28.5274,28.5464,28.5085,28.5085,3600.0
2005-09-22 09:40:00,30.06,30.06,30.01,30.03,19700.0,28.518,28.518,28.4705,28.4895,19700.0
2005-09-22 09:45:00,30.03,30.07,30.03,30.05,6000.0,28.4895,28.5274,28.4895,28.5085,6000.0
2005-09-22 09:50:00,30.06,30.06,30.03,30.04,9400.0,28.518,28.518,28.4895,28.499,9400.0
2005-09-22 09:55:00,30.04,30.07,30.04,30.05,6000.0,28.499,28.5274,28.499,28.5085,6000.0
2005-09-22 10:00:00,30.06,30.1,30.05,30.09,9800.0,28.518,28.5559,28.5085,28.5464,9800.0
2005-09-22 10:05:00,30.09,30.09,30.07,30.08,2300.0,28.5464,28.5464,28.5274,28.5369,2300.0
2005-09-22 10:10:00,30.06,30.11,30.06,30.09,3200.0,28.518,28.5654,28.518,28.5464,3200.0
2005-09-22 10:15:00,30.09,30.09,30.06,30.07,1700.0,28.5464,28.5464,28.518,28.5274,1700.0
2005-09-22 10:20:00,30.06,30.08,30.06,30.07,6000.0,28.518,28.5369,28.518,28.5274,6000.0
2005-09-22 10:25:00,30.07,30.09,30.06,30.09,5500.0,28.5274,28.5464,28.518,28.5464,5500.0
2005-09-22 10:30:00,30.08,30.08,30.06,30.07,4900.0,28.5369,28.5369,28.518,28.5274,4900.0
2005-09-22 10:35:00,30.06,30.09,30.06,30.08,2200.0,28.518,28.5464,28.518,28.5369,2200.0
2005-09-22 10:40:00,30.07,30.09,30.07,30.08,1600.0,28.5274,28.5464,28.5274,28.5369,1600.0
2005-09-22 10:45:00,30.06,30.07,30.05,30.06,5400.0,28.518,28.5274,28.5085,28.518,5400.0
2005-09-22 10:50:00,30.05,30.07,30.05,30.05,7600.0,28.5085,28.5274,28.5085,28.5085,7600.0
2005-09-22 10:55:00,30.05,30.07,30.05,30.07,8800.0,28.5085,28.5274,28.5085,28.5274,8800.0
2005-09-22 11:00:00,30.07,30.14,30.06,30.14,60400.0,28.5274,28.5939,28.518,28.5939,60400.0
2005-09-22 11:05:00,30.15,30.18,30.11,30.11,9800.0,28.6033,28.6318,28.5654,28.5654,9800.0
2005-09-22 11:10:00,30.13,30.13,30.11,30.12,3300.0,28.5844,28.5844,28.5654,28.5749,3300.0
2005-09-22 11:15:00,30.11,30.12,30.11,30.11,6500.0,28.5654,28.5749,28.5654,28.5654,6500.0
2005-09-22 11:20:00,30.11,30.12,30.1,30.11,5300.0,28.5654,28.5749,28.5559,28.5654,5300.0
2005-09-22 11:25:00,30.11,30.11,30.1,30.1,12400.0,28.5654,28.5654,28.5559,28.5559,12400.0
2005-09-22 11:30:00,30.11,30.12,30.07,30.07,18000.0,28.5654,28.5749,28.5274,28.5274,18000.0
2005-09-22 11:35:00,30.06,30.08,30.06,30.06,2600.0,28.518,28.5369,28.518,28.518,2600.0
2005-09-22 11:40:00,30.06,30.07,30.05,30.05,11600.0,28.518,28.5274,28.5085,28.5085,11600.0
2005-09-22 11:45:00,30.06,30.06,30.05,30.06,6500.0,28.518,28.518,28.5085,28.518,6500.0
2005-09-22 11:50:00,30.07,30.07,30.06,30.06,7300.0,28.5274,28.5274,28.518,28.518,7300.0
2005-09-22 11:55:00,30.05,30.07,30.05,30.07,5300.0,28.5085,28.5274,28.5085,28.5274,5300.0
2005-09-22 12:00:00,30.07,30.07,30.05,30.06,15000.0,28.5274,28.5274,28.5085,28.518,15000.0
2005-09-22 12:05:00,30.05,30.07,30.05,30.07,14900.0,28.5085,28.5274,28.5085,28.5274,14900.0
2005-09-22 12:10:00,30.05,30.06,30.05,30.05,2500.0,28.5085,28.518,28.5085,28.5085,2500.0
2005-09-22 12:15:00,30.06,30.06,30.05,30.05,17500.0,28.518,28.518,28.5085,28.5085,17500.0
2005-09-22 12:20:00,30.05,30.06,30.01,30.05,23500.0,28.5085,28.518,28.4705,28.5085,23500.0
2005-09-22 12:25:00,30.05,30.06,30.05,30.05,5300.0,28.5085,28.518,28.5085,28.5085,5300.0
2005-09-22 12:30:00,30.05,30.05,30.04,30.04,6100.0,28.5085,28.5085,28.499,28.499,6100.0
2005-09-22 12:35:00,30.04,30.05,30.04,30.05,6800.0,28.499,28.5085,28.499,28.5085,6800.0
2005-09-22 12:40:00,30.05,30.05,30.04,30.04,8900.0,28.5085,28.5085,28.499,28.499,8900.0
2005-09-22 12:45:00,30.04,30.05,30.04,30.05,2000.0,28.499,28.5085,28.499,28.5085,2000.0
2005-09-22 12:50:00,30.04,30.05,30.04,30.04,6900.0,28.499,28.5085,28.499,28.499,6900.0
2005-09-22 12:55:00,30.05,30.07,30.04,30.05,7800.0,28.5085,28.5274,28.499,28.5085,7800.0
2005-09-22 13:00:00,30.05,30.06,30.04,30.04,1300.0,28.5085,28.518,28.499,28.499,1300.0
2005-09-22 13:05:00,30.06,30.06,30.04,30.04,3000.0,28.518,28.518,28.499,28.499,3000.0
2005-09-22 13:10:00,30.04,30.1,30.04,30.08,12500.0,28.499,28.5559,28.499,28.5369,12500.0
2005-09-22 13:15:00,30.08,30.12,30.06,30.12,6100.0,28.5369,28.5749,28.518,28.5749,6100.0
2005-09-22 13:20:00,30.12,30.12,30.06,30.06,6100.0,28.5749,28.5749,28.518,28.518,6100.0
2005-09-22 13:25:00,30.07,30.09,30.06,30.09,14100.0,28.5274,28.5464,28.518,28.5464,14100.0
2005-09-22 13:30:00,30.09,30.1,30.06,30.09,2400.0,28.5464,28.5559,28.518,28.5464,2400.0
2005-09-22 13:35:00,30.08,30.09,30.06,30.09,24500.0,28.5369,28.5464,28.518,28.5464,24500.0
2005-09-22 13:40:00,30.08,30.14,30.08,30.12,14400.0,28.5369,28.5939,28.5369,28.5749,14400.0
2005-09-22 13:45:00,30.1,30.12,30.09,30.09,4100.0,28.5559,28.5749,28.5464,28.5464,4100.0
2005-09-22 13:50:00,30.08,30.14,30.08,30.13,4400.0,28.5369,28.5939,28.5369,28.5844,4400.0
2005-09-22 13:55:00,30.13,30.16,30.13,30.16,4400.0,28.5844,28.6128,28.5844,28.6128,4400.0
2005-09-22 14:00:00,30.16,30.19,30.16,30.16,3900.0,28.6128,28.6413,28.6128,28.6128,3900.0
2005-09-22 14:05:00,30.18,30.19,30.16,30.16,4000.0,28.6318,28.6413,28.6128,28.6128,4000.0
2005-09-22 14:10:00,30.16,30.19,30.14,30.14,6500.0,28.6128,28.6413,28.5939,28.5939,6500.0
2005-09-22 14:15:00,30.14,30.15,30.13,30.15,5000.0,28.5939,28.6033,28.5844,28.6033,5000.0
2005-09-22 14:20:00,30.15,30.17,30.15,30.15,3400.0,28.6033,28.6223,28.6033,28.6033,3400.0
2005-09-22 14:25:00,30.15,30.16,30.15,30.16,2300.0,28.6033,28.6128,28.6033,28.6128,2300.0
2005-09-22 14:30:00,30.15,30.15,30.12,30.12,7300.0,28.6033,28.6033,28.5749,28.5749,7300.0
2005-09-22 14:35:00,30.12,30.14,30.12,30.12,7200.0,28.5749,28.5939,28.5749,28.5749,7200.0
2005-09-22 14:40:00,30.12,30.14,30.12,30.13,12200.0,28.5749,28.5939,28.5749,28.5844,12200.0
2005-09-22 14:45:00,30.14,30.15,30.13,30.13,4200.0,28.5939,28.6033,28.5844,28.5844,4200.0
2005-09-22 14:50:00,30.12,30.13,30.12,30.13,7200.0,28.5749,28.5844,28.5749,28.5844,7200.0
2005-09-22 14:55:00,30.12,30.13,30.12,30.12,8500.0,28.5749,28.5844,28.5749,28.5749,8500.0
2005-09-22 15:00:00,30.13,30.15,30.12,30.14,6500.0,28.5844,28.6033,28.5749,28.5939,6500.0
2005-09-22 15:05:00,30.14,30.17,30.14,30.17,15500.0,28.5939,28.6223,28.5939,28.6223,15500.0
2005-09-22 15:10:00,30.16,30.17,30.15,30.16,6100.0,28.6128,28.6223,28.6033,28.6128,6100.0
2005-09-22 15:15:00,30.16,30.18,30.16,30.18,9900.0,28.6128,28.6318,28.6128,28.6318,9900.0
2005-09-22 15:20:00,30.2,30.23,30.2,30.21,11400.0,28.6508,28.6792,28.6508,28.6603,11400.0
2005-09-22 15:25:00,30.21,30.21,30.19,30.2,9200.0,28.6603,28.6603,28.6413,28.6508,9200.0
2005-09-22 15:30:00,30.2,30.25,30.2,30.25,19100.0,28.6508,28.6982,28.6508,28.6982,19100.0
2005-09-22 15:35:00,30.25,30.26,30.22,30.25,4700.0,28.6982,28.7077,28.6698,28.6982,4700.0
2005-09-22 15:40:00,30.22,30.23,30.19,30.2,4900.0,28.6698,28.6792,28.6413,28.6508,4900.0
2005-09-22 15:45:00,30.2,30.23,30.2,30.23,12800.0,28.6508,28.6792,28.6508,28.6792,12800.0
2005-09-22 15:50:00,30.23,30.29,30.22,30.25,12600.0,28.6792,28.7362,28.6698,28.6982,12600.0
2005-09-22 15:55:00,30.26,30.27,30.25,30.26,19900.0,28.7077,28.7172,28.6982,28.7077,19900.0
2005-09-23 09:30:00,30.15,30.37,30.15,30.36,17200.0,28.6033,28.8121,28.6033,28.8026,17200.0
2005-09-23 09:35:00,30.36,30.4,30.1,30.11,4600.0,28.8026,28.8405,28.5559,28.5654,4600.0
2005-09-23 09:40:00,30.05,30.16,30.0,30.16,6900.0,28.5085,28.6128,28.461,28.6128,6900.0
2005-09-23 09:45:00,30.16,30.22,30.13,30.22,2500.0,28.6128,28.6698,28.5844,28.6698,2500.0
2005-09-23 09:50:00,30.22,30.23,30.2,30.23,10500.0,28.6698,28.6792,28.6508,28.6792,10500.0
2005-09-23 09:55:00,30.23,30.23,30.2,30.21,4100.0,28.6792,28.6792,28.6508,28.6603,4100.0
2005-09-23 10:00:00,30.22,30.25,30.21,30.24,26800.0,28.6698,28.6982,28.6603,28.6887,26800.0
2005-09-23 10:05:00,30.23,30.23,30.18,30.19,4100.0,28.6792,28.6792,28.6318,28.6413,4100.0
2005-09-23 10:10:00,30.2,30.24,30.15,30.15,4200.0,28.6508,28.6887,28.6033,28.6033,4200.0
2005-09-23 10:15:00,30.16,30.16,30.14,30.14,2100.0,28.6128,28.6128,28.5939,28.5939,2100.0
2005-09-23 10:20:00,30.17,30.19,30.17,30.19,2300.0,28.6223,28.6413,28.6223,28.6413,2300.0
2005-09-23 10:25:00,30.19,30.3,30.19,30.3,6500.0,28.6413,28.7457,28.6413,28.7457,6500.0
2005-09-23 10:30:00,30.29,30.29,30.26,30.27,2600.0,28.7362,28.7362,28.7077,28.7172,2600.0
2005-09-23 10:35:00,30.26,30.26,30.23,30.25,6400.0,28.7077,28.7077,28.6792,28.6982,6400.0
2005-09-23 10:40:00,30.25,30.28,30.23,30.23,9700.0,28.6982,28.7267,28.6792,28.6792,9700.0
2005-09-23 10:45:00,30.22,30.23,30.22,30.23,1700.0,28.6698,28.6792,28.6698,28.6792,1700.0
2005-09-23 10:50:00,30.23,30.26,30.23,30.26,2800.0,28.6792,28.7077,28.6792,28.7077,2800.0
2005-09-23 10:55:00,30.24,30.28,30.24,30.26,3400.0,28.6887,28.7267,28.6887,28.7077,3400.0
2005-09-23 11:00:00,30.27,30.34,30.27,30.28,8900.0,28.7172,28.7836,28.7172,28.7267,8900.0
2005-09-23 11:05:00,30.28,30.33,30.28,30.32,2800.0,28.7267,28.7741,28.7267,28.7646,2800.0
2005-09-23 11:10:00,30.31,30.32,30.29,30.32,7000.0,28.7551,28.7646,28.7362,28.7646,7000.0
2005-09-23 11:15:00,30.32,30.38,30.3,30.38,2900.0,28.7646,28.8215,28.7457,28.8215,2900.0
2005-09-23 11:20:00,30.38,30.41,30.36,30.37,16700.0,28.8215,28.85,28.8026,28.8121,16700.0
2005-09-23 11:25:00,30.38,30.39,30.35,30.39,2300.0,28.8215,28.831,28.7931,28.831,2300.0
2005-09-23 11:30:00,30.39,30.39,30.31,30.32,13800.0,28.831,28.831,28.7551,28.7646,13800.0
2005-09-23 11:35:00,30.3,30.36,30.3,30.31,9200.0,28.7457,28.8026,28.7457,28.7551,9200.0
2005-09-23 11:40:00,30.3,30.32,30.3,30.32,4400.0,28.7457,28.7646,28.7457,28.7646,4400.0
2005-09-23 11:45:00,30.33,30.39,30.32,30.38,13200.0,28.7741,28.831,28.7646,28.8215,13200.0
2005-09-23 11:50:00,30.39,30.44,30.38,30.41,1900.0,28.831,28.8785,28.8215,28.85,1900.0
2005-09-23 11:55:00,30.42,30.44,30.4,30.4,1800.0,28.8595,28.8785,28.8405,28.8405,1800.0
2005-09-23 12:00:00,30.39,30.43,30.38,30.38,3100.0,28.831,28.869,28.8215,28.8215,3100.0
2005-09-23 12:05:00,30.4,30.4,30.39,30.39,3500.0,28.8405,28.8405,28.831,28.831,3500.0
2005-09-23 12:10:00,30.39,30.39,30.38,30.38,2300.0,28.831,28.831,28.8215,28.8215,2300.0
2005-09-23 12:15:00,30.37,30.38,30.37,30.38,1700.0,28.8121,28.8215,28.8121,28.8215,1700.0
2005-09-23 12:20:00,30.38,30.41,30.37,30.41,6400.0,28.8215,28.85,28.8121,28.85,6400.0
2005-09-23 12:25:00,30.41,30.41,30.38,30.38,900.0,28.85,28.85,28.8215,28.8215,900.0
2005-09-23 12:30:00,30.38,30.38,30.36,30.38,4100.0,28.8215,28.8215,28.8026,28.8215,4100.0
2005-09-23 12:35:00,30.39,30.4,30.38,30.38,1300.0,28.831,28.8405,28.8215,28.8215,1300.0
2005-09-23 12:40:00,30.38,30.4,30.38,30.39,3400.0,28.8215,28.8405,28.8215,28.831,3400.0
2005-09-23 12:45:00,30.4,30.4,30.37,30.38,4800.0,28.8405,28.8405,28.8121,28.8215,4800.0
2005-09-23 12:50:00,30.39,30.42,30.39,30.4,3300.0,28.831,28.8595,28.831,28.8405,3300.0
2005-09-23 12:55:00,30.41,30.42,30.39,30.39,5100.0,28.85,28.8595,28.831,28.831,5100.0
2005-09-23 13:00:00,30.4,30.4,30.39,30.39,2300.0,28.8405,28.8405,28.831,28.831,2300.0
2005-09-23 13:05:00,30.38,30.41,30.37,30.4,8700.0,28.8215,28.85,28.8121,28.8405,8700.0
2005-09-23 13:10:00,30.4,30.41,30.39,30.4,3200.0,28.8405,28.85,28.831,28.8405,3200.0
2005-09-23 13:15:00,30.38,30.4,30.37,30.4,3700.0,28.8215,28.8405,28.8121,28.8405,3700.0
2005-09-23 13:20:00,30.41,30.41,30.39,30.4,1200.0,28.85,28.85,28.831,28.8405,1200.0
2005-09-23 13:25:00,30.4,30.42,30.36,30.37,7500.0,28.8405,28.8595,28.8026,28.8121,7500.0
2005-09-23 13:30:00,30.37,30.42,30.34,30.39,7900.0,28.8121,28.8595,28.7836,28.831,7900.0
2005-09-23 13:35:00,30.39,30.45,30.39,30.44,6700.0,28.831,28.888,28.831,28.8785,6700.0
2005-09-23 13:40:00,30.45,30.45,30.43,30.44,3300.0,28.888,28.888,28.869,28.8785,3300.0
2005-09-23 13:45:00,30.44,30.46,30.44,30.45,4800.0,28.8785,28.8974,28.8785,28.888,4800.0
2005-09-23 13:50:00,30.45,30.5,30.45,30.5,8200.0,28.888,28.9354,28.888,28.9354,8200.0
2005-09-23 13:55:00,30.5,30.56,30.5,30.56,4400.0,28.9354,28.9923,28.9354,28.9923,4400.0
2005-09-23 14:00:00,30.55,30.56,30.51,30.51,4200.0,28.9828,28.9923,28.9449,28.9449,4200.0
2005-09-23 14:05:00,30.52,30.56,30.51,30.56,4800.0,28.9544,28.9923,28.9449,28.9923,4800.0
2005-09-23 14:10:00,30.56,30.59,30.56,30.57,4600.0,28.9923,29.0208,28.9923,29.0018,4600.0
2005-09-23 14:15:00,30.54,30.54,30.5,30.52,15100.0,28.9733,28.9733,28.9354,28.9544,15100.0
2005-09-23 14:20:00,30.52,30.52,30.49,30.5,2200.0,28.9544,28.9544,28.9259,28.9354,2200.0
2005-09-23 14:25:00,30.5,30.51,30.47,30.47,6500.0,28.9354,28.9449,28.9069,28.9069,6500.0
2005-09-23 14:30:00,30.47,30.47,30.45,30.46,10900.0,28.9069,28.9069,28.888,28.8974,10900.0
2005-09-23 14:35:00,30.45,30.47,30.45,30.46,6600.0,28.888,28.9069,28.888,28.8974,6600.0
2005-09-23 14:40:00,30.46,30.46,30.43,30.44,3200.0,28.8974,28.8974,28.869,28.8785,3200.0
2005-09-23 14:45:00,30.41,30.44,30.41,30.43,5400.0,28.85,28.8785,28.85,28.869,5400.0
2005-09-23 14:50:00,30.43,30.43,30.42,30.43,3300.0,28.869,28.869,28.8595,28.869,3300.0
2005-09-23 14:55:00,30.43,30.44,30.42,30.44,7900.0,28.869,28.8785,28.8595,28.8785,7900.0
2005-09-23 15:00:00,30.44,30.44,30.41,30.41,3700.0,28.8785,28.8785,28.85,28.85,3700.0
2005-09-23 15:05:00,30.41,30.41,30.38,30.4,3300.0,28.85,28.85,28.8215,28.8405,3300.0
2005-09-23 15:10:00,30.4,30.41,30.4,30.4,7300.0,28.8405,28.85,28.8405,28.8405,7300.0
2005-09-23 15:15:00,30.38,30.4,30.38,30.39,1800.0,28.8215,28.8405,28.8215,28.831,1800.0
2005-09-23 15:20:00,30.4,30.42,30.4,30.42,7100.0,28.8405,28.8595,28.8405,28.8595,7100.0
2005-09-23 15:25:00,30.42,30.46,30.42,30.45,4800.0,28.8595,28.8974,28.8595,28.888,4800.0
2005-09-23 15:30:00,30.45,30.5,30.45,30.49,10400.0,28.888,28.9354,28.888,28.9259,10400.0
2005-09-23 15:35:00,30.5,30.5,30.48,30.49,11100.0,28.9354,28.9354,28.9164,28.9259,11100.0
2005-09-23 15:40:00,30.48,30.5,30.47,30.5,9900.0,28.9164,28.9354,28.9069,28.9354,9900.0
2005-09-23 15:45:00,30.49,30.53,30.49,30.53,11800.0,28.9259,28.9639,28.9259,28.9639,11800.0
2005-09-23 15:50:00,30.53,30.55,30.51,30.52,18000.0,28.9639,28.9828,28.9449,28.9544,18000.0
2005-09-23 15:55:00,30.51,30.53,30.5,30.52,24100.0,28.9449,28.9639,28.9354,28.9544,24100.0
2005-09-26 09:30:00,30.6,30.6,30.55,30.6,25200.0,29.0303,29.0303,28.9828,29.0303,25200.0
2005-09-26 09:35:00,30.59,30.6,30.52,30.6,13200.0,29.0208,29.0303,28.9544,29.0303,13200.0
2005-09-26 09:40:00,30.6,30.6,30.47,30.47,13000.0,29.0303,29.0303,28.9069,28.9069,13000.0
2005-09-26 09:45:00,30.44,30.57,30.44,30.55,52600.0,28.8785,29.0018,28.8785,28.9828,52600.0
2005-09-26 09:50:00,30.55,30.56,30.53,30.55,6400.0,28.9828,28.9923,28.9639,28.9828,6400.0
2005-09-26 09:55:00,30.53,30.56,30.53,30.56,8900.0,28.9639,28.9923,28.9639,28.9923,8900.0
2005-09-26 10:00:00,30.56,30.57,30.52,30.52,16300.0,28.9923,29.0018,28.9544,28.9544,16300.0
2005-09-26 10:05:00,30.52,30.55,30.52,30.54,44800.0,28.9544,28.9828,28.9544,28.9733,44800.0
2005-09-26 10:10:00,30.55,30.55,30.51,30.54,10200.0,28.9828,28.9828,28.9449,28.9733,10200.0
2005-09-26 10:15:00,30.55,30.7,30.55,30.65,28300.0,28.9828,29.1251,28.9828,29.0777,28300.0
2005-09-26 10:20:00,30.65,30.65,30.61,30.63,27000.0,29.0777,29.0777,29.0397,29.0587,27000.0
2005-09-26 10:25:00,30.64,30.65,30.58,30.58,5000.0,29.0682,29.0777,29.0113,29.0113,5000.0
2005-09-26 10:30:00,30.59,30.61,30.58,30.6,18600.0,29.0208,29.0397,29.0113,29.0303,18600.0
2005-09-26 10:35:00,30.59,30.6,30.59,30.59,7400.0,29.0208,29.0303,29.0208,29.0208,7400.0
2005-09-26 10:40:00,30.59,30.59,30.57,30.57,7200.0,29.0208,29.0208,29.0018,29.0018,7200.0
2005-09-26 10:45:00,30.58,30.59,30.57,30.57,8800.0,29.0113,29.0208,29.0018,29.0018,8800.0
2005-09-26 10:50:00,30.57,30.57,30.54,30.56,8400.0,29.0018,29.0018,28.9733,28.9923,8400.0
2005-09-26 10:55:00,30.56,30.58,30.55,30.56,3300.0,28.9923,29.0113,28.9828,28.9923,3300.0
2005-09-26 11:00:00,30.56,30.57,30.56,30.56,5500.0,28.9923,29.0018,28.9923,28.9923,5500.0
2005-09-26 11:05:00,30.56,30.57,30.54,30.54,2500.0,28.9923,29.0018,28.9733,28.9733,2500.0
2005-09-26 11:10:00,30.55,30.57,30.55,30.56,11500.0,28.9828,29.0018,28.9828,28.9923,11500.0
2005-09-26 11:15:00,30.57,30.6,30.56,30.58,50600.0,29.0018,29.0303,28.9923,29.0113,50600.0
2005-09-26 11:20:00,30.58,30.58,30.56,30.56,5700.0,29.0113,29.0113,28.9923,28.9923,5700.0
2005-09-26 11:25:00,30.58,30.58,30.53,30.54,10700.0,29.0113,29.0113,28.9639,28.9733,10700.0
2005-09-26 11:30:00,30.55,30.59,30.54,30.58,4800.0,28.9828,29.0208,28.9733,29.0113,4800.0
2005-09-26 11:35:00,30.58,30.58,30.54,30.56,4400.0,29.0113,29.0113,28.9733,28.9923,4400.0
2005-09-26 11:40:00,30.56,30.57,30.54,30.55,2600.0,28.9923,29.0018,28.9733,28.9828,2600.0
2005-09-26 11:45:00,30.55,30.56,30.53,30.53,7900.0,28.9828,28.9923,28.9639,28.9639,7900.0
2005-09-26 11:50:00,30.53,30.54,30.49,30.5,9300.0,28.9639,28.9733,28.9259,28.9354,9300.0
2005-09-26 11:55:00,30.49,30.49,30.44,30.46,9300.0,28.9259,28.9259,28.8785,28.8974,9300.0
2005-09-26 12:00:00,30.45,30.46,30.44,30.45,6400.0,28.888,28.8974,28.8785,28.888,6400.0
2005-09-26 12:05:00,30.45,30.45,30.4,30.41,3900.0,28.888,28.888,28.8405,28.85,3900.0
2005-09-26 12:10:00,30.4,30.45,30.4,30.44,4700.0,28.8405,28.888,28.8405,28.8785,4700.0
2005-09-26 12:15:00,30.44,30.44,30.43,30.43,400.0,28.8785,28.8785,28.869,28.869,400.0
2005-09-26 12:20:00,30.43,30.44,30.41,30.44,3600.0,28.869,28.8785,28.85,28.8785,3600.0
2005-09-26 12:25:00,30.45,30.45,30.4,30.41,1800.0,28.888,28.888,28.8405,28.85,1800.0
2005-09-26 12:30:00,30.41,30.41,30.37,30.38,3100.0,28.85,28.85,28.8121,28.8215,3100.0
2005-09-26 12:35:00,30.39,30.39,30.34,30.34,2600.0,28.831,28.831,28.7836,28.7836,2600.0
2005-09-26 12:40:00,30.35,30.37,30.33,30.35,2800.0,28.7931,28.8121,28.7741,28.7931,2800.0
2005-09-26 12:45:00,30.35,30.37,30.32,30.33,5500.0,28.7931,28.8121,28.7646,28.7741,5500.0
2005-09-26 12:50:00,30.32,30.33,30.29,30.32,4200.0,28.7646,28.7741,28.7362,28.7646,4200.0
2005-09-26 12:55:00,30.31,30.34,30.31,30.34,800.0,28.7551,28.7836,28.7551,28.7836,800.0
2005-09-26 13:00:00,30.34,30.38,30.34,30.36,5400.0,28.7836,28.8215,28.7836,28.8026,5400.0
2005-09-26 13:05:00,30.36,30.37,30.35,30.35,900.0,28.8026,28.8121,28.7931,28.7931,900.0
2005-09-26 13:10:00,30.35,30.35,30.34,30.34,2100.0,28.7931,28.7931,28.7836,28.7836,2100.0
2005-09-26 13:15:00,30.34,30.36,30.34,30.35,3200.0,28.7836,28.8026,28.7836,28.7931,3200.0
2005-09-26 13:20:00,30.35,30.35,30.28,30.28,5300.0,28.7931,28.7931,28.7267,28.7267,5300.0
2005-09-26 13:25:00,30.3,30.3,30.27,30.28,2500.0,28.7457,28.7457,28.7172,28.7267,2500.0
2005-09-26 13:30:00,30.27,30.28,30.27,30.28,4000.0,28.7172,28.7267,28.7172,28.7267,4000.0
2005-09-26 13:35:00,30.28,30.28,30.25,30.27,6300.0,28.7267,28.7267,28.6982,28.7172,6300.0
2005-09-26 13:40:00,30.24,30.25,30.22,30.22,2000.0,28.6887,28.6982,28.6698,28.6698,2000.0
2005-09-26 13:45:00,30.22,30.25,30.22,30.25,3300.0,28.6698,28.6982,28.6698,28.6982,3300.0
2005-09-26 13:50:00,30.26,30.29,30.26,30.28,4100.0,28.7077,28.7362,28.7077,28.7267,4100.0
2005-09-26 13:55:00,30.28,30.29,30.27,30.29,2400.0,28.7267,28.7362,28.7172,28.7362,2400.0
2005-09-26 14:00:00,30.29,30.32,30.28,30.32,15300.0,28.7362,28.7646,28.7267,28.7646,15300.0
2005-09-26 14:05:00,30.32,30.35,30.3,30.33,9000.0,28.7646,28.7931,28.7457,28.7741,9000.0
2005-09-26 14:10:00,30.33,30.35,30.29,30.3,7300.0,28.7741,28.7931,28.7362,28.7457,7300.0
2005-09-26 14:15:00,30.29,30.29,30.26,30.26,4000.0,28.7362,28.7362,28.7077,28.7077,4000.0
2005-09-26 14:20:00,30.27,30.27,30.25,30.26,6300.0,28.7172,28.7172,28.6982,28.7077,6300.0
2005-09-26 14:25:00,30.26,30.28,30.26,30.28,5500.0,28.7077,28.7267,28.7077,28.7267,5500.0
2005-09-26 14:30:00,30.25,30.28,30.25,30.27,4700.0,28.6982,28.7267,28.6982,28.7172,4700.0
2005-09-26 14:35:00,30.27,30.28,30.26,30.27,3800.0,28.7172,28.7267,28.7077,28.7172,3800.0
2005-09-26 14:40:00,30.28,30.31,30.27,30.27,9300.0,28.7267,28.7551,28.7172,28.7172,9300.0
2005-09-26 14:45:00,30.27,30.3,30.27,30.3,4100.0,28.7172,28.7457,28.7172,28.7457,4100.0
2005-09-26 14:50:00,30.3,30.3,30.28,30.28,1000.0,28.7457,28.7457,28.7267,28.7267,1000.0
2005-09-26 14:55:00,30.28,30.29,30.25,30.27,7800.0,28.7267,28.7362,28.6982,28.7172,7800.0
2005-09-26 15:00:00,30.27,30.3,30.26,30.3,3600.0,28.7172,28.7457,28.7077,28.7457,3600.0
2005-09-26 15:05:00,30.3,30.32,30.29,30.32,5900.0,28.7457,28.7646,28.7362,28.7646,5900.0
2005-09-26 15:10:00,30.33,30.37,30.3,30.33,10200.0,28.7741,28.8121,28.7457,28.7741,10200.0
2005-09-26 15:15:00,30.33,30.33,30.31,30.32,5600.0,28.7741,28.7741,28.7551,28.7646,5600.0
2005-09-26 15:20:00,30.32,30.35,30.32,30.34,5000.0,28.7646,28.7931,28.7646,28.7836,5000.0
2005-09-26 15:25:00,30.33,30.33,30.31,30.31,3200.0,28.7741,28.7741,28.7551,28.7551,3200.0
2005-09-26 15:30:00,30.31,30.32,30.3,30.32,14300.0,28.7551,28.7646,28.7457,28.7646,14300.0
2005-09-26 15:35:00,30.32,30.35,30.31,30.34,11200.0,28.7646,28.7931,28.7551,28.7836,11200.0
2005-09-26 15:40:00,30.34,30.36,30.33,30.36,12000.0,28.7836,28.8026,28.7741,28.8026,12000.0
2005-09-26 15:45:00,30.36,30.42,30.36,30.41,25100.0,28.8026,28.8595,28.8026,28.85,25100.0
2005-09-26 15:50:00,30.41,30.44,30.41,30.43,26300.0,28.85,28.8785,28.85,28.869,26300.0
2005-09-26 15:55:00,30.43,30.45,30.42,30.43,48900.0,28.869,28.888,28.8595,28.869,48900.0
2005-09-27 09:30:00,30.38,30.43,30.35,30.35,4800.0,28.8215,28.869,28.7931,28.7931,4800.0
2005-09-27 09:35:00,30.4,30.4,30.1,30.27,24800.0,28.8405,28.8405,28.5559,28.7172,24800.0
2005-09-27 09:40:00,30.26,30.29,30.04,30.04,10600.0,28.7077,28.7362,28.499,28.499,10600.0
2005-09-27 09:45:00,30.05,30.19,30.05,30.18,5600.0,28.5085,28.6413,28.5085,28.6318,5600.0
2005-09-27 09:50:00,30.18,30.23,30.17,30.21,5300.0,28.6318,28.6792,28.6223,28.6603,5300.0
2005-09-27 09:55:00,30.22,30.22,30.03,30.03,5900.0,28.6698,28.6698,28.4895,28.4895,5900.0
2005-09-27 10:00:00,30.03,30.03,29.81,29.82,23500.0,28.4895,28.4895,28.2808,28.2903,23500.0
2005-09-27 10:05:00,29.82,29.99,29.82,29.99,8400.0,28.2903,28.4516,28.2903,28.4516,8400.0
2005-09-27 10:10:00,30.01,30.09,30.01,30.08,7900.0,28.4705,28.5464,28.4705,28.5369,7900.0
2005-09-27 10:15:00,30.09,30.14,30.09,30.12,6500.0,28.5464,28.5939,28.5464,28.5749,6500.0
2005-09-27 10:20:00,30.11,30.14,30.1,30.1,15100.0,28.5654,28.5939,28.5559,28.5559,15100.0
2005-09-27 10:25:00,30.1,30.12,30.1,30.12,7300.0,28.5559,28.5749,28.5559,28.5749,7300.0
2005-09-27 10:30:00,30.11,30.15,30.11,30.11,8600.0,28.5654,28.6033,28.5654,28.5654,8600.0
2005-09-27 10:35:00,30.11,30.13,30.1,30.1,8400.0,28.5654,28.5844,28.5559,28.5559,8400.0
2005-09-27 10:40:00,30.1,30.13,30.1,30.1,9800.0,28.5559,28.5844,28.5559,28.5559,9800.0
2005-09-27 10:45:00,30.11,30.11,30.1,30.1,3900.0,28.5654,28.5654,28.5559,28.5559,3900.0
2005-09-27 10:50:00,30.1,30.13,30.1,30.1,7700.0,28.5559,28.5844,28.5559,28.5559,7700.0
2005-09-27 10:55:00,30.11,30.11,30.1,30.11,6500.0,28.5654,28.5654,28.5559,28.5654,6500.0
2005-09-27 11:00:00,30.1,30.11,30.1,30.1,25600.0,28.5559,28.5654,28.5559,28.5559,25600.0
2005-09-27 11:05:00,30.11,30.12,30.08,30.1,16500.0,28.5654,28.5749,28.5369,28.5559,16500.0
2005-09-27 11:10:00,30.12,30.13,30.1,30.1,5600.0,28.5749,28.5844,28.5559,28.5559,5600.0
2005-09-27 11:15:00,30.1,30.11,30.1,30.11,13100.0,28.5559,28.5654,28.5559,28.5654,13100.0
2005-09-27 11:20:00,30.11,30.14,30.1,30.12,6200.0,28.5654,28.5939,28.5559,28.5749,6200.0
2005-09-27 11:25:00,30.13,30.13,30.1,30.1,2800.0,28.5844,28.5844,28.5559,28.5559,2800.0
2005-09-27 11:30:00,30.1,30.1,30.1,30.1,6800.0,28.5559,28.5559,28.5559,28.5559,6800.0
2005-09-27 11:35:00,30.1,30.12,30.1,30.1,7300.0,28.5559,28.5749,28.5559,28.5559,7300.0
2005-09-27 11:40:00,30.1,30.12,30.1,30.12,18300.0,28.5559,28.5749,28.5559,28.5749,18300.0
2005-09-27 11:45:00,30.12,30.12,30.11,30.11,3100.0,28.5749,28.5749,28.5654,28.5654,3100.0
2005-09-27 11:50:00,30.1,30.11,30.1,30.11,2500.0,28.5559,28.5654,28.5559,28.5654,2500.0
2005-09-27 11:55:00,30.1,30.12,30.09,30.09,9700.0,28.5559,28.5749,28.5464,28.5464,9700.0
2005-09-27 12:00:00,30.08,30.09,30.03,30.07,51600.0,28.5369,28.5464,28.4895,28.5274,51600.0
2005-09-27 12:05:00,30.05,30.05,30.01,30.02,6300.0,28.5085,28.5085,28.4705,28.48,6300.0
2005-09-27 12:10:00,30.05,30.13,30.03,30.03,109400.0,28.5085,28.5844,28.4895,28.4895,109400.0
2005-09-27 12:15:00,30.02,30.08,30.02,30.07,33600.0,28.48,28.5369,28.48,28.5274,33600.0
2005-09-27 12:20:00,30.07,30.12,30.07,30.09,5100.0,28.5274,28.5749,28.5274,28.5464,5100.0
2005-09-27 12:25:00,30.1,30.12,30.09,30.1,7500.0,28.5559,28.5749,28.5464,28.5559,7500.0
2005-09-27 12:30:00,30.1,30.12,30.1,30.1,3400.0,28.5559,28.5749,28.5559,28.5559,3400.0
2005-09-27 12:35:00,30.12,30.13,30.11,30.13,3400.0,28.5749,28.5844,28.5654,28.5844,3400.0
2005-09-27 12:40:00,30.12,30.13,30.11,30.11,7000.0,28.5749,28.5844,28.5654,28.5654,7000.0
2005-09-27 12:45:00,30.13,30.15,30.11,30.12,7800.0,28.5844,28.6033,28.5654,28.5749,7800.0
2005-09-27 12:50:00,30.12,30.12,30.1,30.12,7700.0,28.5749,28.5749,28.5559,28.5749,7700.0
2005-09-27 12:55:00,30.13,30.13,30.1,30.11,3600.0,28.5844,28.5844,28.5559,28.5654,3600.0
2005-09-27 13:00:00,30.1,30.11,30.1,30.1,3000.0,28.5559,28.5654,28.5559,28.5559,3000.0
2005-09-27 13:05:00,30.1,30.12,30.1,30.1,5400.0,28.5559,28.5749,28.5559,28.5559,5400.0
2005-09-27 13:10:00,30.11,30.11,30.1,30.1,7800.0,28.5654,28.5654,28.5559,28.5559,7800.0
2005-09-27 13:15:00,30.1,30.1,30.1,30.1,4200.0,28.5559,28.5559,28.5559,28.5559,4200.0
2005-09-27 13:20:00,30.1,30.11,30.1,30.1,13500.0,28.5559,28.5654,28.5559,28.5559,13500.0
2005-09-27 13:25:00,30.11,30.12,30.1,30.11,10500.0,28.5654,28.5749,28.5559,28.5654,10500.0
2005-09-27 13:30:00,30.11,30.15,30.11,30.12,7400.0,28.5654,28.6033,28.5654,28.5749,7400.0
2005-09-27 13:35:00,30.13,30.13,30.12,30.12,3200.0,28.5844,28.5844,28.5749,28.5749,3200.0
2005-09-27 13:40:00,30.11,30.12,30.1,30.11,7600.0,28.5654,28.5749,28.5559,28.5654,7600.0
2005-09-27 13:45:00,30.11,30.11,30.1,30.1,9500.0,28.5654,28.5654,28.5559,28.5559,9500.0
2005-09-27 13:50:00,30.1,30.14,30.1,30.12,7800.0,28.5559,28.5939,28.5559,28.5749,7800.0
2005-09-27 13:55:00,30.13,30.15,30.11,30.11,3600.0,28.5844,28.6033,28.5654,28.5654,3600.0
2005-09-27 14:00:00,30.13,30.14,30.1,30.11,7200.0,28.5844,28.5939,28.5559,28.5654,7200.0
2005-09-27 14:05:00,30.11,30.14,30.1,30.14,7200.0,28.5654,28.5939,28.5559,28.5939,7200.0
2005-09-27 14:10:00,30.14,30.16,30.13,30.14,2900.0,28.5939,28.6128,28.5844,28.5939,2900.0
2005-09-27 14:15:00,30.13,30.13,30.1,30.11,4700.0,28.5844,28.5844,28.5559,28.5654,4700.0
2005-09-27 14:20:00,30.12,30.13,30.1,30.1,11500.0,28.5749,28.5844,28.5559,28.5559,11500.0
2005-09-27 14:25:00,30.11,30.13,30.1,30.11,4800.0,28.5654,28.5844,28.5559,28.5654,4800.0
2005-09-27 14:30:00,30.11,30.12,30.1,30.11,5600.0,28.5654,28.5749,28.5559,28.5654,5600.0
2005-09-27 14:35:00,30.12,30.15,30.1,30.14,77400.0,28.5749,28.6033,28.5559,28.5939,77400.0
2005-09-27 14:40:00,30.13,30.17,30.12,30.15,23500.0,28.5844,28.6223,28.5749,28.6033,23500.0
2005-09-27 14:45:00,30.15,30.18,30.15,30.17,23900.0,28.6033,28.6318,28.6033,28.6223,23900.0
2005-09-27 14:50:00,30.17,30.2,30.16,30.2,20600.0,28.6223,28.6508,28.6128,28.6508,20600.0
2005-09-27 14:55:00,30.2,30.23,30.18,30.21,28800.0,28.6508,28.6792,28.6318,28.6603,28800.0
2005-09-27 15:00:00,30.25,30.27,30.23,30.25,7900.0,28.6982,28.7172,28.6792,28.6982,7900.0
2005-09-27 15:05:00,30.25,30.3,30.23,30.28,11700.0,28.6982,28.7457,28.6792,28.7267,11700.0
2005-09-27 15:10:00,30.28,30.31,30.28,30.28,15700.0,28.7267,28.7551,28.7267,28.7267,15700.0
2005-09-27 15:15:00,30.28,30.33,30.28,30.32,25700.0,28.7267,28.7741,28.7267,28.7646,25700.0
2005-09-27 15:20:00,30.32,30.32,30.27,30.28,31100.0,28.7646,28.7646,28.7172,28.7267,31100.0
2005-09-27 15:25:00,30.28,30.32,30.27,30.3,29700.0,28.7267,28.7646,28.7172,28.7457,29700.0
2005-09-27 15:30:00,30.28,30.3,30.26,30.29,33700.0,28.7267,28.7457,28.7077,28.7362,33700.0
2005-09-27 15:35:00,30.28,30.29,30.26,30.27,51300.0,28.7267,28.7362,28.7077,28.7172,51300.0
2005-09-27 15:40:00,30.26,30.27,30.26,30.26,11800.0,28.7077,28.7172,28.7077,28.7077,11800.0
2005-09-27 15:45:00,30.26,30.31,30.26,30.3,33500.0,28.7077,28.7551,28.7077,28.7457,33500.0
2005-09-27 15:50:00,30.32,30.41,30.3,30.4,99900.0,28.7646,28.85,28.7457,28.8405,99900.0
2005-09-27 15:55:00,30.4,30.41,30.37,30.38,54600.0,28.8405,28.85,28.8121,28.8215,54600.0
2005-09-28 09:30:00,30.45,30.55,30.42,30.42,13700.0,28.888,28.9828,28.8595,28.8595,13700.0
2005-09-28 09:35:00,30.51,30.62,30.41,30.6,5900.0,28.9449,29.0492,28.85,29.0303,5900.0
2005-09-28 09:40:00,30.67,30.68,30.57,30.66,4100.0,29.0967,29.1062,29.0018,29.0872,4100.0
2005-09-28 09:45:00,30.66,30.67,30.6,30.6,9900.0,29.0872,29.0967,29.0303,29.0303,9900.0
2005-09-28 09:50:00,30.6,30.61,30.6,30.6,8100.0,29.0303,29.0397,29.0303,29.0303,8100.0
2005-09-28 09:55:00,30.61,30.66,30.61,30.64,14900.0,29.0397,29.0872,29.0397,29.0682,14900.0
2005-09-28 10:00:00,30.63,30.67,30.63,30.66,7900.0,29.0587,29.0967,29.0587,29.0872,7900.0
2005-09-28 10:05:00,30.66,30.68,30.66,30.68,12000.0,29.0872,29.1062,29.0872,29.1062,12000.0
2005-09-28 10:10:00,30.67,30.68,30.67,30.68,7000.0,29.0967,29.1062,29.0967,29.1062,7000.0
2005-09-28 10:15:00,30.69,30.69,30.67,30.68,3300.0,29.1156,29.1156,29.0967,29.1062,3300.0
2005-09-28 10:20:00,30.68,30.7,30.68,30.7,5300.0,29.1062,29.1251,29.1062,29.1251,5300.0
2005-09-28 10:25:00,30.69,30.79,30.69,30.76,5200.0,29.1156,29.2105,29.1156,29.1821,5200.0
2005-09-28 10:30:00,30.78,30.86,30.78,30.81,4900.0,29.201,29.2769,29.201,29.2295,4900.0
2005-09-28 10:35:00,30.81,30.83,30.77,30.77,11300.0,29.2295,29.2485,29.1915,29.1915,11300.0
2005-09-28 10:40:00,30.77,30.77,30.75,30.77,11100.0,29.1915,29.1915,29.1726,29.1915,11100.0
2005-09-28 10:45:00,30.76,30.77,30.76,30.77,2500.0,29.1821,29.1915,29.1821,29.1915,2500.0
2005-09-28 10:50:00,30.77,30.81,30.77,30.78,11000.0,29.1915,29.2295,29.1915,29.201,11000.0
2005-09-28 10:55:00,30.8,30.83,30.78,30.83,8400.0,29.22,29.2485,29.201,29.2485,8400.0
2005-09-28 11:00:00,30.84,30.87,30.81,30.83,5000.0,29.2579,29.2864,29.2295,29.2485,5000.0
2005-09-28 11:05:00,30.83,30.84,30.83,30.84,3800.0,29.2485,29.2579,29.2485,29.2579,3800.0
2005-09-28 11:10:00,30.84,30.84,30.78,30.78,3100.0,29.2579,29.2579,29.201,29.201,3100.0
2005-09-28 11:15:00,30.77,30.78,30.77,30.78,900.0,29.1915,29.201,29.1915,29.201,900.0
2005-09-28 11:20:00,30.76,30.77,30.76,30.77,1000.0,29.1821,29.1915,29.1821,29.1915,1000.0
2005-09-28 11:25:00,30.77,30.77,30.74,30.74,2400.0,29.1915,29.1915,29.1631,29.1631,2400.0
2005-09-28 11:30:00,30.74,30.74,30.71,30.71,2200.0,29.1631,29.1631,29.1346,29.1346,2200.0
2005-09-28 11:35:00,30.71,30.72,30.7,30.7,13500.0,29.1346,29.1441,29.1251,29.1251,13500.0
2005-09-28 11:40:00,30.71,30.72,30.7,30.7,2900.0,29.1346,29.1441,29.1251,29.1251,2900.0
2005-09-28 11:45:00,30.71,30.71,30.7,30.7,8600.0,29.1346,29.1346,29.1251,29.1251,8600.0
2005-09-28 11:50:00,30.7,30.7,30.67,30.68,2800.0,29.1251,29.1251,29.0967,29.1062,2800.0
2005-09-28 11:55:00,30.67,30.68,30.67,30.67,2000.0,29.0967,29.1062,29.0967,29.0967,2000.0
2005-09-28 12:00:00,30.66,30.67,30.66,30.66,2300.0,29.0872,29.0967,29.0872,29.0872,2300.0
2005-09-28 12:05:00,30.66,30.66,30.65,30.65,2400.0,29.0872,29.0872,29.0777,29.0777,2400.0
2005-09-28 12:10:00,30.65,30.66,30.61,30.64,13100.0,29.0777,29.0872,29.0397,29.0682,13100.0
2005-09-28 12:15:00,30.65,30.65,30.64,30.64,3500.0,29.0777,29.0777,29.0682,29.0682,3500.0
2005-09-28 12:20:00,30.64,30.65,30.64,30.65,4800.0,29.0682,29.0777,29.0682,29.0777,4800.0
2005-09-28 12:25:00,30.65,30.66,30.62,30.62,56000.0,29.0777,29.0872,29.0492,29.0492,56000.0
2005-09-28 12:30:00,30.61,30.61,30.57,30.58,5400.0,29.0397,29.0397,29.0018,29.0113,5400.0
2005-09-28 12:35:00,30.61,30.67,30.6,30.67,68700.0,29.0397,29.0967,29.0303,29.0967,68700.0
2005-09-28 12:40:00,30.67,30.67,30.62,30.62,1900.0,29.0967,29.0967,29.0492,29.0492,1900.0
2005-09-28 12:45:00,30.65,30.65,30.59,30.61,8000.0,29.0777,29.0777,29.0208,29.0397,8000.0
2005-09-28 12:50:00,30.61,30.62,30.59,30.62,2700.0,29.0397,29.0492,29.0208,29.0492,2700.0
2005-09-28 12:55:00,30.62,30.64,30.62,30.63,1600.0,29.0492,29.0682,29.0492,29.0587,1600.0
2005-09-28 13:00:00,30.63,30.65,30.62,30.63,56900.0,29.0587,29.0777,29.0492,29.0587,56900.0
2005-09-28 13:05:00,30.63,30.63,30.61,30.61,1700.0,29.0587,29.0587,29.0397,29.0397,1700.0
2005-09-28 13:10:00,30.61,30.63,30.6,30.63,4200.0,29.0397,29.0587,29.0303,29.0587,4200.0
2005-09-28 13:15:00,30.62,30.62,30.6,30.61,2500.0,29.0492,29.0492,29.0303,29.0397,2500.0
2005-09-28 13:20:00,30.62,30.62,30.6,30.62,2200.0,29.0492,29.0492,29.0303,29.0492,2200.0
2005-09-28 13:25:00,30.62,30.65,30.61,30.65,14000.0,29.0492,29.0777,29.0397,29.0777,14000.0
2005-09-28 13:30:00,30.64,30.64,30.6,30.61,9400.0,29.0682,29.0682,29.0303,29.0397,9400.0
2005-09-28 13:35:00,30.61,30.61,30.6,30.61,3500.0,29.0397,29.0397,29.0303,29.0397,3500.0
2005-09-28 13:40:00,30.61,30.61,30.57,30.57,1300.0,29.0397,29.0397,29.0018,29.0018,1300.0
2005-09-28 13:45:00,30.57,30.57,30.51,30.51,6600.0,29.0018,29.0018,28.9449,28.9449,6600.0
2005-09-28 13:50:00,30.5,30.54,30.5,30.54,2100.0,28.9354,28.9733,28.9354,28.9733,2100.0
2005-09-28 13:55:00,30.54,30.55,30.54,30.55,14400.0,28.9733,28.9828,28.9733,28.9828,14400.0
2005-09-28 14:00:00,30.55,30.55,30.54,30.54,4000.0,28.9828,28.9828,28.9733,28.9733,4000.0
2005-09-28 14:05:00,30.53,30.53,30.5,30.51,4000.0,28.9639,28.9639,28.9354,28.9449,4000.0
2005-09-28 14:10:00,30.51,30.55,30.51,30.54,6800.0,28.9449,28.9828,28.9449,28.9733,6800.0
2005-09-28 14:15:00,30.54,30.54,30.52,30.52,2200.0,28.9733,28.9733,28.9544,28.9544,2200.0
2005-09-28 14:20:00,30.53,30.6,30.53,30.6,6900.0,28.9639,29.0303,28.9639,29.0303,6900.0
2005-09-28 14:25:00,30.6,30.65,30.6,30.65,4500.0,29.0303,29.0777,29.0303,29.0777,4500.0
2005-09-28 14:30:00,30.65,30.67,30.62,30.62,5600.0,29.0777,29.0967,29.0492,29.0492,5600.0
2005-09-28 14:35:00,30.63,30.63,30.6,30.61,9900.0,29.0587,29.0587,29.0303,29.0397,9900.0
2005-09-28 14:40:00,30.61,30.64,30.61,30.64,4600.0,29.0397,29.0682,29.0397,29.0682,4600.0
2005-09-28 14:45:00,30.64,30.66,30.64,30.64,1000.0,29.0682,29.0872,29.0682,29.0682,1000.0
2005-09-28 14:50:00,30.64,30.64,30.62,30.63,3900.0,29.0682,29.0682,29.0492,29.0587,3900.0
2005-09-28 14:55:00,30.64,30.67,30.62,30.66,3800.0,29.0682,29.0967,29.0492,29.0872,3800.0
2005-09-28 15:00:00,30.66,30.66,30.63,30.63,6000.0,29.0872,29.0872,29.0587,29.0587,6000.0
2005-09-28 15:05:00,30.63,30.63,30.6,30.6,5600.0,29.0587,29.0587,29.0303,29.0303,5600.0
2005-09-28 15:10:00,30.61,30.67,30.61,30.65,6300.0,29.0397,29.0967,29.0397,29.0777,6300.0
2005-09-28 15:15:00,30.65,30.68,30.64,30.65,5300.0,29.0777,29.1062,29.0682,29.0777,5300.0
2005-09-28 15:20:00,30.65,30.65,30.62,30.62,7000.0,29.0777,29.0777,29.0492,29.0492,7000.0
2005-09-28 15:25:00,30.62,30.63,30.6,30.6,5600.0,29.0492,29.0587,29.0303,29.0303,5600.0
2005-09-28 15:30:00,30.61,30.65,30.61,30.65,8900.0,29.0397,29.0777,29.0397,29.0777,8900.0
2005-09-28 15:35:00,30.65,30.65,30.61,30.62,6000.0,29.0777,29.0777,29.0397,29.0492,6000.0
2005-09-28 15:40:00,30.61,30.62,30.57,30.59,9100.0,29.0397,29.0492,29.0018,29.0208,9100.0
2005-09-28 15:45:00,30.6,30.6,30.58,30.59,3700.0,29.0303,29.0303,29.0113,29.0208,3700.0
2005-09-28 15:50:00,30.59,30.59,30.58,30.58,7000.0,29.0208,29.0208,29.0113,29.0113,7000.0
2005-09-28 15:55:00,30.59,30.59,30.58,30.59,15000.0,29.0208,29.0208,29.0113,29.0208,15000.0
2005-09-29 09:30:00,30.45,30.5,30.41,30.41,15000.0,28.888,28.9354,28.85,28.85,15000.0
2005-09-29 09:35:00,30.37,30.37,30.24,30.3,5100.0,28.8121,28.8121,28.6887,28.7457,5100.0
2005-09-29 09:40:00,30.27,30.27,30.12,30.12,1500.0,28.7172,28.7172,28.5749,28.5749,1500.0
2005-09-29 09:45:00,30.12,30.19,30.12,30.19,5200.0,28.5749,28.6413,28.5749,28.6413,5200.0
2005-09-29 09:50:00,30.19,30.29,30.19,30.26,3700.0,28.6413,28.7362,28.6413,28.7077,3700.0
2005-09-29 09:55:00,30.29,30.38,30.29,30.38,1900.0,28.7362,28.8215,28.7362,28.8215,1900.0
2005-09-29 10:00:00,30.32,30.37,30.3,30.35,5200.0,28.7646,28.8121,28.7457,28.7931,5200.0
2005-09-29 10:05:00,30.35,30.4,30.35,30.4,4600.0,28.7931,28.8405,28.7931,28.8405,4600.0
2005-09-29 10:10:00,30.4,30.41,30.39,30.4,8300.0,28.8405,28.85,28.831,28.8405,8300.0
2005-09-29 10:15:00,30.38,30.42,30.37,30.42,3800.0,28.8215,28.8595,28.8121,28.8595,3800.0
2005-09-29 10:20:00,30.43,30.44,30.41,30.44,1500.0,28.869,28.8785,28.85,28.8785,1500.0
2005-09-29 10:25:00,30.45,30.49,30.45,30.47,2700.0,28.888,28.9259,28.888,28.9069,2700.0
2005-09-29 10:30:00,30.45,30.46,30.4,30.46,4100.0,28.888,28.8974,28.8405,28.8974,4100.0
2005-09-29 10:35:00,30.46,30.48,30.44,30.48,2200.0,28.8974,28.9164,28.8785,28.9164,2200.0
2005-09-29 10:40:00,30.48,30.48,30.4,30.4,3400.0,28.9164,28.9164,28.8405,28.8405,3400.0
2005-09-29 10:45:00,30.41,30.44,30.4,30.4,8300.0,28.85,28.8785,28.8405,28.8405,8300.0
2005-09-29 10:50:00,30.41,30.44,30.4,30.44,2400.0,28.85,28.8785,28.8405,28.8785,2400.0
2005-09-29 10:55:00,30.44,30.44,30.4,30.4,5100.0,28.8785,28.8785,28.8405,28.8405,5100.0
2005-09-29 11:00:00,30.4,30.4,30.38,30.38,5200.0,28.8405,28.8405,28.8215,28.8215,5200.0
2005-09-29 11:05:00,30.37,30.38,30.35,30.35,4300.0,28.8121,28.8215,28.7931,28.7931,4300.0
2005-09-29 11:10:00,30.35,30.41,30.35,30.41,7800.0,28.7931,28.85,28.7931,28.85,7800.0
2005-09-29 11:15:00,30.4,30.41,30.39,30.4,2600.0,28.8405,28.85,28.831,28.8405,2600.0
2005-09-29 11:20:00,30.4,30.4,30.39,30.4,22900.0,28.8405,28.8405,28.831,28.8405,22900.0
2005-09-29 11:25:00,30.38,30.39,30.38,30.38,600.0,28.8215,28.831,28.8215,28.8215,600.0
2005-09-29 11:30:00,30.38,30.39,30.36,30.37,2100.0,28.8215,28.831,28.8026,28.8121,2100.0
2005-09-29 11:35:00,30.36,30.37,30.36,30.36,1400.0,28.8026,28.8121,28.8026,28.8026,1400.0
2005-09-29 11:40:00,30.37,30.4,30.37,30.38,4700.0,28.8121,28.8405,28.8121,28.8215,4700.0
2005-09-29 11:45:00,30.38,30.41,30.37,30.41,4100.0,28.8215,28.85,28.8121,28.85,4100.0
2005-09-29 11:50:00,30.41,30.58,30.41,30.57,8900.0,28.85,29.0113,28.85,29.0018,8900.0
2005-09-29 11:55:00,30.57,30.6,30.56,30.6,2500.0,29.0018,29.0303,28.9923,29.0303,2500.0
2005-09-29 12:00:00,30.59,30.61,30.59,30.61,1900.0,29.0208,29.0397,29.0208,29.0397,1900.0
2005-09-29 12:05:00,30.6,30.61,30.59,30.59,2200.0,29.0303,29.0397,29.0208,29.0208,2200.0
2005-09-29 12:10:00,30.6,30.62,30.58,30.59,700.0,29.0303,29.0492,29.0113,29.0208,700.0
2005-09-29 12:15:00,30.58,30.58,30.56,30.56,1000.0,29.0113,29.0113,28.9923,28.9923,1000.0
2005-09-29 12:20:00,30.57,30.58,30.55,30.57,4100.0,29.0018,29.0113,28.9828,29.0018,4100.0
2005-09-29 12:25:00,30.57,30.6,30.56,30.58,2000.0,29.0018,29.0303,28.9923,29.0113,2000.0
2005-09-29 12:30:00,30.58,30.59,30.57,30.58,2100.0,29.0113,29.0208,29.0018,29.0113,2100.0
2005-09-29 12:35:00,30.58,30.59,30.57,30.59,2400.0,29.0113,29.0208,29.0018,29.0208,2400.0
2005-09-29 12:40:00,30.59,30.6,30.57,30.59,3200.0,29.0208,29.0303,29.0018,29.0208,3200.0
2005-09-29 12:45:00,30.6,30.6,30.59,30.59,1000.0,29.0303,29.0303,29.0208,29.0208,1000.0
2005-09-29 12:50:00,30.59,30.62,30.59,30.61,3000.0,29.0208,29.0492,29.0208,29.0397,3000.0
2005-09-29 12:55:00,30.6,30.64,30.6,30.64,5100.0,29.0303,29.0682,29.0303,29.0682,5100.0
2005-09-29 13:00:00,30.64,30.68,30.62,30.68,6300.0,29.0682,29.1062,29.0492,29.1062,6300.0
2005-09-29 13:05:00,30.66,30.67,30.66,30.67,1800.0,29.0872,29.0967,29.0872,29.0967,1800.0
2005-09-29 13:10:00,30.67,30.67,30.66,30.67,3200.0,29.0967,29.0967,29.0872,29.0967,3200.0
2005-09-29 13:15:00,30.67,30.78,30.67,30.78,8400.0,29.0967,29.201,29.0967,29.201,8400.0
2005-09-29 13:20:00,30.79,30.81,30.79,30.81,4900.0,29.2105,29.2295,29.2105,29.2295,4900.0
2005-09-29 13:25:00,30.82,30.82,30.79,30.8,3700.0,29.239,29.239,29.2105,29.22,3700.0
2005-09-29 13:30:00,30.8,30.8,30.79,30.79,3900.0,29.22,29.22,29.2105,29.2105,3900.0
2005-09-29 13:35:00,30.79,30.79,30.78,30.78,2200.0,29.2105,29.2105,29.201,29.201,2200.0
2005-09-29 13:40:00,30.78,30.79,30.78,30.79,3100.0,29.201,29.2105,29.201,29.2105,3100.0
2005-09-29 13:45:00,30.78,30.78,30.77,30.78,4400.0,29.201,29.201,29.1915,29.201,4400.0
2005-09-29 13:50:00,30.79,30.79,30.78,30.79,4200.0,29.2105,29.2105,29.201,29.2105,4200.0
2005-09-29 13:55:00,30.78,30.79,30.78,30.78,2400.0,29.201,29.2105,29.201,29.201,2400.0
2005-09-29 14:00:00,30.79,30.88,30.79,30.88,4500.0,29.2105,29.2959,29.2105,29.2959,4500.0
2005-09-29 14:05:00,30.87,30.89,30.87,30.89,7300.0,29.2864,29.3054,29.2864,29.3054,7300.0
2005-09-29 14:10:00,30.89,30.89,30.88,30.89,4900.0,29.3054,29.3054,29.2959,29.3054,4900.0
2005-09-29 14:15:00,30.88,30.9,30.87,30.9,6400.0,29.2959,29.3149,29.2864,29.3149,6400.0
2005-09-29 14:20:00,30.9,30.9,30.89,30.89,4300.0,29.3149,29.3149,29.3054,29.3054,4300.0
2005-09-29 14:25:00,30.89,30.9,30.88,30.89,3000.0,29.3054,29.3149,29.2959,29.3054,3000.0
2005-09-29 14:30:00,30.89,30.89,30.88,30.88,5500.0,29.3054,29.3054,29.2959,29.2959,5500.0
2005-09-29 14:35:00,30.88,30.89,30.88,30.88,1600.0,29.2959,29.3054,29.2959,29.2959,1600.0
2005-09-29 14:40:00,30.89,30.91,30.89,30.89,16400.0,29.3054,29.3244,29.3054,29.3054,16400.0
2005-09-29 14:45:00,30.89,30.89,30.86,30.86,4000.0,29.3054,29.3054,29.2769,29.2769,4000.0
2005-09-29 14:50:00,30.85,30.85,30.81,30.82,3300.0,29.2674,29.2674,29.2295,29.239,3300.0
2005-09-29 14:55:00,30.82,30.82,30.75,30.76,18500.0,29.239,29.239,29.1726,29.1821,18500.0
2005-09-29 15:00:00,30.75,30.75,30.71,30.72,5900.0,29.1726,29.1726,29.1346,29.1441,5900.0
2005-09-29 15:05:00,30.72,30.72,30.68,30.7,6900.0,29.1441,29.1441,29.1062,29.1251,6900.0
2005-09-29 15:10:00,30.7,30.7,30.68,30.68,6800.0,29.1251,29.1251,29.1062,29.1062,6800.0
2005-09-29 15:15:00,30.69,30.7,30.69,30.7,10800.0,29.1156,29.1251,29.1156,29.1251,10800.0
2005-09-29 15:20:00,30.7,30.75,30.7,30.73,20900.0,29.1251,29.1726,29.1251,29.1536,20900.0
2005-09-29 15:25:00,30.73,30.75,30.73,30.74,5200.0,29.1536,29.1726,29.1536,29.1631,5200.0
2005-09-29 15:30:00,30.73,30.74,30.72,30.73,8100.0,29.1536,29.1631,29.1441,29.1536,8100.0
2005-09-29 15:35:00,30.74,30.75,30.73,30.74,4900.0,29.1631,29.1726,29.1536,29.1631,4900.0
2005-09-29 15:40:00,30.74,30.74,30.68,30.7,60200.0,29.1631,29.1631,29.1062,29.1251,60200.0
2005-09-29 15:45:00,30.69,30.69,30.67,30.69,16600.0,29.1156,29.1156,29.0967,29.1156,16600.0
2005-09-29 15:50:00,30.68,30.7,30.68,30.7,12100.0,29.1062,29.1251,29.1062,29.1251,12100.0
2005-09-29 15:55:00,30.69,30.72,30.68,30.71,193700.0,29.1156,29.1441,29.1062,29.1346,193700.0
2005-09-30 09:30:00,30.7,30.8,30.7,30.8,13600.0,29.1251,29.22,29.1251,29.22,13600.0
2005-09-30 09:35:00,30.75,30.8,30.7,30.73,4300.0,29.1726,29.22,29.1251,29.1536,4300.0
2005-09-30 09:40:00,30.72,30.79,30.7,30.72,8500.0,29.1441,29.2105,29.1251,29.1441,8500.0
2005-09-30 09:45:00,30.73,30.76,30.7,30.75,7800.0,29.1536,29.1821,29.1251,29.1726,7800.0
2005-09-30 09:50:00,30.71,30.73,30.71,30.73,6400.0,29.1346,29.1536,29.1346,29.1536,6400.0
2005-09-30 09:55:00,30.74,30.85,30.72,30.85,15000.0,29.1631,29.2674,29.1441,29.2674,15000.0
2005-09-30 10:00:00,30.87,30.87,30.76,30.77,10100.0,29.2864,29.2864,29.1821,29.1915,10100.0
2005-09-30 10:05:00,30.74,30.89,30.74,30.84,13800.0,29.1631,29.3054,29.1631,29.2579,13800.0
2005-09-30 10:10:00,30.89,30.91,30.79,30.79,11900.0,29.3054,29.3244,29.2105,29.2105,11900.0
2005-09-30 10:15:00,30.77,30.88,30.77,30.88,4500.0,29.1915,29.2959,29.1915,29.2959,4500.0
2005-09-30 10:20:00,30.87,30.94,30.87,30.94,9000.0,29.2864,29.3528,29.2864,29.3528,9000.0
2005-09-30 10:25:00,30.92,30.95,30.92,30.95,4600.0,29.3338,29.3623,29.3338,29.3623,4600.0
2005-09-30 10:30:00,30.95,30.97,30.94,30.96,6100.0,29.3623,29.3813,29.3528,29.3718,6100.0
2005-09-30 10:35:00,30.96,30.97,30.93,30.94,18900.0,29.3718,29.3813,29.3433,29.3528,18900.0
2005-09-30 10:40:00,30.94,30.96,30.94,30.96,6000.0,29.3528,29.3718,29.3528,29.3718,6000.0
2005-09-30 10:45:00,30.96,30.98,30.95,30.95,8000.0,29.3718,29.3908,29.3623,29.3623,8000.0
2005-09-30 10:50:00,30.98,30.98,30.98,30.98,3200.0,29.3908,29.3908,29.3908,29.3908,3200.0
2005-09-30 10:55:00,30.96,30.98,30.94,30.94,7100.0,29.3718,29.3908,29.3528,29.3528,7100.0
2005-09-30 11:00:00,30.92,30.93,30.9,30.9,7800.0,29.3338,29.3433,29.3149,29.3149,7800.0
2005-09-30 11:05:00,30.89,30.9,30.86,30.86,2200.0,29.3054,29.3149,29.2769,29.2769,2200.0
2005-09-30 11:10:00,30.86,30.89,30.86,30.89,4800.0,29.2769,29.3054,29.2769,29.3054,4800.0
2005-09-30 11:15:00,30.89,30.9,30.88,30.89,5300.0,29.3054,29.3149,29.2959,29.3054,5300.0
2005-09-30 11:20:00,30.89,30.9,30.87,30.87,9500.0,29.3054,29.3149,29.2864,29.2864,9500.0
2005-09-30 11:25:00,30.83,30.85,30.83,30.84,1000.0,29.2485,29.2674,29.2485,29.2579,1000.0
2005-09-30 11:30:00,30.84,30.85,30.82,30.82,5700.0,29.2579,29.2674,29.239,29.239,5700.0
2005-09-30 11:35:00,30.82,30.82,30.77,30.8,7200.0,29.239,29.239,29.1915,29.22,7200.0
2005-09-30 11:40:00,30.79,30.8,30.79,30.8,400.0,29.2105,29.22,29.2105,29.22,400.0
2005-09-30 11:45:00,30.8,30.8,30.77,30.77,4400.0,29.22,29.22,29.1915,29.1915,4400.0
2005-09-30 11:50:00,30.76,30.78,30.66,30.66,11800.0,29.1821,29.201,29.0872,29.0872,11800.0
2005-09-30 11:55:00,30.66,30.67,30.64,30.65,6800.0,29.0872,29.0967,29.0682,29.0777,6800.0
2005-09-30 12:00:00,30.65,30.65,30.62,30.62,2400.0,29.0777,29.0777,29.0492,29.0492,2400.0
2005-09-30 12:05:00,30.62,30.62,30.62,30.62,3100.0,29.0492,29.0492,29.0492,29.0492,3100.0
2005-09-30 12:10:00,30.62,30.62,30.61,30.61,2600.0,29.0492,29.0492,29.0397,29.0397,2600.0
2005-09-30 12:15:00,30.61,30.61,30.59,30.59,8000.0,29.0397,29.0397,29.0208,29.0208,8000.0
2005-09-30 12:20:00,30.59,30.61,30.58,30.61,33900.0,29.0208,29.0397,29.0113,29.0397,33900.0
2005-09-30 12:25:00,30.6,30.61,30.58,30.58,6100.0,29.0303,29.0397,29.0113,29.0113,6100.0
2005-09-30 12:30:00,30.58,30.61,30.58,30.61,10200.0,29.0113,29.0397,29.0113,29.0397,10200.0
2005-09-30 12:35:00,30.61,30.67,30.61,30.67,2900.0,29.0397,29.0967,29.0397,29.0967,2900.0
2005-09-30 12:40:00,30.67,30.7,30.67,30.69,1200.0,29.0967,29.1251,29.0967,29.1156,1200.0
2005-09-30 12:45:00,30.7,30.74,30.7,30.74,2600.0,29.1251,29.1631,29.1251,29.1631,2600.0
2005-09-30 12:50:00,30.72,30.74,30.72,30.72,1200.0,29.1441,29.1631,29.1441,29.1441,1200.0
2005-09-30 12:55:00,30.72,30.73,30.72,30.73,1300.0,29.1441,29.1536,29.1441,29.1536,1300.0
2005-09-30 13:00:00,30.72,30.73,30.71,30.72,3600.0,29.1441,29.1536,29.1346,29.1441,3600.0
2005-09-30 13:05:00,30.73,30.73,30.71,30.71,2200.0,29.1536,29.1536,29.1346,29.1346,2200.0
2005-09-30 13:10:00,30.71,30.72,30.71,30.71,2400.0,29.1346,29.1441,29.1346,29.1346,2400.0
2005-09-30 13:15:00,30.7,30.7,30.68,30.7,3500.0,29.1251,29.1251,29.1062,29.1251,3500.0
2005-09-30 13:20:00,30.69,30.7,30.69,30.7,1600.0,29.1156,29.1251,29.1156,29.1251,1600.0
2005-09-30 13:25:00,30.7,30.7,30.7,30.7,4700.0,29.1251,29.1251,29.1251,29.1251,4700.0
2005-09-30 13:30:00,30.7,30.71,30.68,30.69,9400.0,29.1251,29.1346,29.1062,29.1156,9400.0
2005-09-30 13:35:00,30.69,30.7,30.69,30.7,5600.0,29.1156,29.1251,29.1156,29.1251,5600.0
2005-09-30 13:40:00,30.7,30.71,30.69,30.71,12600.0,29.1251,29.1346,29.1156,29.1346,12600.0
2005-09-30 13:45:00,30.7,30.72,30.7,30.72,3300.0,29.1251,29.1441,29.1251,29.1441,3300.0
2005-09-30 13:50:00,30.72,30.72,30.71,30.71,1100.0,29.1441,29.1441,29.1346,29.1346,1100.0
2005-09-30 13:55:00,30.7,30.72,30.7,30.72,3200.0,29.1251,29.1441,29.1251,29.1441,3200.0
2005-09-30 14:00:00,30.71,30.72,30.71,30.72,400.0,29.1346,29.1441,29.1346,29.1441,400.0
2005-09-30 14:05:00,30.71,30.74,30.71,30.74,3500.0,29.1346,29.1631,29.1346,29.1631,3500.0
2005-09-30 14:10:00,30.74,30.74,30.71,30.71,3800.0,29.1631,29.1631,29.1346,29.1346,3800.0
2005-09-30 14:15:00,30.72,30.72,30.71,30.72,1600.0,29.1441,29.1441,29.1346,29.1441,1600.0
2005-09-30 14:20:00,30.72,30.79,30.72,30.77,3200.0,29.1441,29.2105,29.1441,29.1915,3200.0
2005-09-30 14:25:00,30.77,30.78,30.77,30.78,2500.0,29.1915,29.201,29.1915,29.201,2500.0
2005-09-30 14:30:00,30.78,30.81,30.78,30.81,4700.0,29.201,29.2295,29.201,29.2295,4700.0
2005-09-30 14:35:00,30.82,30.82,30.81,30.82,3000.0,29.239,29.239,29.2295,29.239,3000.0
2005-09-30 14:40:00,30.81,30.82,30.79,30.8,5400.0,29.2295,29.239,29.2105,29.22,5400.0
2005-09-30 14:45:00,30.8,30.8,30.79,30.8,4000.0,29.22,29.22,29.2105,29.22,4000.0
2005-09-30 14:50:00,30.8,30.8,30.77,30.79,7100.0,29.22,29.22,29.1915,29.2105,7100.0
2005-09-30 14:55:00,30.79,30.83,30.79,30.83,16700.0,29.2105,29.2485,29.2105,29.2485,16700.0
2005-09-30 15:00:00,30.82,30.83,30.8,30.8,6400.0,29.239,29.2485,29.22,29.22,6400.0
2005-09-30 15:05:00,30.8,30.8,30.78,30.79,4000.0,29.22,29.22,29.201,29.2105,4000.0
2005-09-30 15:10:00,30.78,30.82,30.78,30.81,9500.0,29.201,29.239,29.201,29.2295,9500.0
2005-09-30 15:15:00,30.83,30.84,30.82,30.83,4400.0,29.2485,29.2579,29.239,29.2485,4400.0
2005-09-30 15:20:00,30.84,30.84,30.82,30.84,14800.0,29.2579,29.2579,29.239,29.2579,14800.0
2005-09-30 15:25:00,30.85,30.88,30.84,30.86,15800.0,29.2674,29.2959,29.2579,29.2769,15800.0
2005-09-30 15:30:00,30.85,30.85,30.82,30.82,9800.0,29.2674,29.2674,29.239,29.239,9800.0
2005-09-30 15:35:00,30.83,30.85,30.82,30.84,13100.0,29.2485,29.2674,29.239,29.2579,13100.0
2005-09-30 15:40:00,30.84,30.9,30.83,30.88,20900.0,29.2579,29.3149,29.2485,29.2959,20900.0
2005-09-30 15:45:00,30.88,30.89,30.87,30.88,13400.0,29.2959,29.3054,29.2864,29.2959,13400.0
2005-09-30 15:50:00,30.88,30.88,30.86,30.87,18500.0,29.2959,29.2959,29.2769,29.2864,18500.0
2005-09-30 15:55:00,30.87,30.89,30.85,30.88,61000.0,29.2864,29.3054,29.2674,29.2959,61000.0
2005-10-03 09:30:00,30.72,30.9,30.72,30.9,52800.0,29.1441,29.3149,29.1441,29.3149,52800.0
2005-10-03 09:35:00,30.9,30.95,30.84,30.84,12400.0,29.3149,29.3623,29.2579,29.2579,12400.0
2005-10-03 09:40:00,30.86,30.87,30.7,30.75,9800.0,29.2769,29.2864,29.1251,29.1726,9800.0
2005-10-03 09:45:00,30.75,30.88,30.75,30.87,7200.0,29.1726,29.2959,29.1726,29.2864,7200.0
2005-10-03 09:50:00,30.85,30.85,30.8,30.81,4000.0,29.2674,29.2674,29.22,29.2295,4000.0
2005-10-03 09:55:00,30.8,30.84,30.74,30.82,4700.0,29.22,29.2579,29.1631,29.239,4700.0
2005-10-03 10:00:00,30.82,30.85,30.72,30.8,9600.0,29.239,29.2674,29.1441,29.22,9600.0
2005-10-03 10:05:00,30.79,30.79,30.66,30.69,7200.0,29.2105,29.2105,29.0872,29.1156,7200.0
2005-10-03 10:10:00,30.71,30.75,30.68,30.75,4800.0,29.1346,29.1726,29.1062,29.1726,4800.0
2005-10-03 10:15:00,30.74,30.75,30.65,30.67,53700.0,29.1631,29.1726,29.0777,29.0967,53700.0
2005-10-03 10:20:00,30.67,30.67,30.61,30.62,5400.0,29.0967,29.0967,29.0397,29.0492,5400.0
2005-10-03 10:25:00,30.59,30.61,30.56,30.56,4100.0,29.0208,29.0397,28.9923,28.9923,4100.0
2005-10-03 10:30:00,30.56,30.6,30.52,30.58,18100.0,28.9923,29.0303,28.9544,29.0113,18100.0
2005-10-03 10:35:00,30.55,30.58,30.55,30.57,15600.0,28.9828,29.0113,28.9828,29.0018,15600.0
2005-10-03 10:40:00,30.56,30.6,30.55,30.56,8900.0,28.9923,29.0303,28.9828,28.9923,8900.0
2005-10-03 10:45:00,30.56,30.6,30.56,30.59,9700.0,28.9923,29.0303,28.9923,29.0208,9700.0
2005-10-03 10:50:00,30.59,30.62,30.58,30.62,13400.0,29.0208,29.0492,29.0113,29.0492,13400.0
2005-10-03 10:55:00,30.6,30.61,30.57,30.59,10600.0,29.0303,29.0397,29.0018,29.0208,10600.0
2005-10-03 11:00:00,30.6,30.62,30.58,30.58,14800.0,29.0303,29.0492,29.0113,29.0113,14800.0
2005-10-03 11:05:00,30.59,30.61,30.58,30.6,10100.0,29.0208,29.0397,29.0113,29.0303,10100.0
2005-10-03 11:10:00,30.61,30.62,30.58,30.62,7300.0,29.0397,29.0492,29.0113,29.0492,7300.0
2005-10-03 11:15:00,30.62,30.63,30.6,30.63,42300.0,29.0492,29.0587,29.0303,29.0587,42300.0
2005-10-03 11:20:00,30.62,30.64,30.6,30.63,9000.0,29.0492,29.0682,29.0303,29.0587,9000.0
2005-10-03 11:25:00,30.63,30.68,30.63,30.68,13700.0,29.0587,29.1062,29.0587,29.1062,13700.0
2005-10-03 11:30:00,30.7,30.71,30.65,30.65,20100.0,29.1251,29.1346,29.0777,29.0777,20100.0
2005-10-03 11:35:00,30.64,30.64,30.61,30.62,2000.0,29.0682,29.0682,29.0397,29.0492,2000.0
2005-10-03 11:40:00,30.62,30.62,30.59,30.59,2400.0,29.0492,29.0492,29.0208,29.0208,2400.0
2005-10-03 11:45:00,30.59,30.6,30.58,30.6,3000.0,29.0208,29.0303,29.0113,29.0303,3000.0
2005-10-03 11:50:00,30.6,30.6,30.58,30.6,3000.0,29.0303,29.0303,29.0113,29.0303,3000.0
2005-10-03 11:55:00,30.6,30.61,30.6,30.61,4000.0,29.0303,29.0397,29.0303,29.0397,4000.0
2005-10-03 12:00:00,30.61,30.62,30.6,30.62,4200.0,29.0397,29.0492,29.0303,29.0492,4200.0
2005-10-03 12:05:00,30.62,30.62,30.61,30.61,2600.0,29.0492,29.0492,29.0397,29.0397,2600.0
2005-10-03 12:10:00,30.62,30.62,30.6,30.61,9900.0,29.0492,29.0492,29.0303,29.0397,9900.0
2005-10-03 12:15:00,30.61,30.63,30.6,30.63,5500.0,29.0397,29.0587,29.0303,29.0587,5500.0
2005-10-03 12:20:00,30.63,30.64,30.63,30.64,9100.0,29.0587,29.0682,29.0587,29.0682,9100.0
2005-10-03 12:25:00,30.63,30.63,30.62,30.63,4100.0,29.0587,29.0587,29.0492,29.0587,4100.0
2005-10-03 12:30:00,30.63,30.65,30.63,30.65,7900.0,29.0587,29.0777,29.0587,29.0777,7900.0
2005-10-03 12:35:00,30.65,30.65,30.61,30.61,5600.0,29.0777,29.0777,29.0397,29.0397,5600.0
2005-10-03 12:40:00,30.61,30.62,30.61,30.62,4400.0,29.0397,29.0492,29.0397,29.0492,4400.0
2005-10-03 12:45:00,30.62,30.63,30.61,30.63,31500.0,29.0492,29.0587,29.0397,29.0587,31500.0
2005-10-03 12:50:00,30.62,30.7,30.62,30.68,35700.0,29.0492,29.1251,29.0492,29.1062,35700.0
2005-10-03 12:55:00,30.69,30.69,30.63,30.63,2200.0,29.1156,29.1156,29.0587,29.0587,2200.0
2005-10-03 13:00:00,30.64,30.64,30.63,30.64,5000.0,29.0682,29.0682,29.0587,29.0682,5000.0
2005-10-03 13:05:00,30.63,30.67,30.63,30.67,5200.0,29.0587,29.0967,29.0587,29.0967,5200.0
2005-10-03 13:10:00,30.66,30.68,30.66,30.66,6000.0,29.0872,29.1062,29.0872,29.0872,6000.0
2005-10-03 13:15:00,30.66,30.66,30.65,30.66,2400.0,29.0872,29.0872,29.0777,29.0872,2400.0
2005-10-03 13:20:00,30.65,30.67,30.65,30.67,6800.0,29.0777,29.0967,29.0777,29.0967,6800.0
2005-10-03 13:25:00,30.66,30.67,30.65,30.66,6400.0,29.0872,29.0967,29.0777,29.0872,6400.0
2005-10-03 13:30:00,30.66,30.67,30.65,30.67,8400.0,29.0872,29.0967,29.0777,29.0967,8400.0
2005-10-03 13:35:00,30.65,30.69,30.65,30.68,8300.0,29.0777,29.1156,29.0777,29.1062,8300.0
2005-10-03 13:40:00,30.68,30.7,30.68,30.7,2200.0,29.1062,29.1251,29.1062,29.1251,2200.0
2005-10-03 13:45:00,30.69,30.75,30.69,30.73,12800.0,29.1156,29.1726,29.1156,29.1536,12800.0
2005-10-03 13:50:00,30.73,30.74,30.72,30.73,7100.0,29.1536,29.1631,29.1441,29.1536,7100.0
2005-10-03 13:55:00,30.72,30.76,30.72,30.75,2800.0,29.1441,29.1821,29.1441,29.1726,2800.0
2005-10-03 14:00:00,30.75,30.77,30.72,30.73,7600.0,29.1726,29.1915,29.1441,29.1536,7600.0
2005-10-03 14:05:00,30.73,30.73,30.7,30.72,10900.0,29.1536,29.1536,29.1251,29.1441,10900.0
2005-10-03 14:10:00,30.71,30.72,30.71,30.71,5300.0,29.1346,29.1441,29.1346,29.1346,5300.0
2005-10-03 14:15:00,30.71,30.71,30.7,30.71,15200.0,29.1346,29.1346,29.1251,29.1346,15200.0
2005-10-03 14:20:00,30.7,30.71,30.69,30.69,3400.0,29.1251,29.1346,29.1156,29.1156,3400.0
2005-10-03 14:25:00,30.69,30.69,30.67,30.69,6500.0,29.1156,29.1156,29.0967,29.1156,6500.0
2005-10-03 14:30:00,30.68,30.69,30.68,30.68,4500.0,29.1062,29.1156,29.1062,29.1062,4500.0
2005-10-03 14:35:00,30.69,30.69,30.67,30.68,7800.0,29.1156,29.1156,29.0967,29.1062,7800.0
2005-10-03 14:40:00,30.68,30.68,30.66,30.66,8100.0,29.1062,29.1062,29.0872,29.0872,8100.0
2005-10-03 14:45:00,30.67,30.68,30.65,30.67,8400.0,29.0967,29.1062,29.0777,29.0967,8400.0
2005-10-03 14:50:00,30.68,30.69,30.68,30.69,9800.0,29.1062,29.1156,29.1062,29.1156,9800.0
2005-10-03 14:55:00,30.67,30.69,30.66,30.67,8600.0,29.0967,29.1156,29.0872,29.0967,8600.0
2005-10-03 15:00:00,30.67,30.67,30.65,30.66,7400.0,29.0967,29.0967,29.0777,29.0872,7400.0
2005-10-03 15:05:00,30.66,30.68,30.65,30.67,10800.0,29.0872,29.1062,29.0777,29.0967,10800.0
2005-10-03 15:10:00,30.67,30.71,30.67,30.7,4700.0,29.0967,29.1346,29.0967,29.1251,4700.0
2005-10-03 15:15:00,30.71,30.76,30.71,30.75,12100.0,29.1346,29.1821,29.1346,29.1726,12100.0
2005-10-03 15:20:00,30.75,30.77,30.75,30.75,49300.0,29.1726,29.1915,29.1726,29.1726,49300.0
2005-10-03 15:25:00,30.75,30.76,30.71,30.73,39100.0,29.1726,29.1821,29.1346,29.1536,39100.0
2005-10-03 15:30:00,30.73,30.78,30.73,30.75,17100.0,29.1536,29.201,29.1536,29.1726,17100.0
2005-10-03 15:35:00,30.75,30.78,30.73,30.77,19400.0,29.1726,29.201,29.1536,29.1915,19400.0
2005-10-03 15:40:00,30.77,30.77,30.75,30.75,24800.0,29.1915,29.1915,29.1726,29.1726,24800.0
2005-10-03 15:45:00,30.75,30.77,30.74,30.77,23000.0,29.1726,29.1915,29.1631,29.1915,23000.0
2005-10-03 15:50:00,30.77,30.78,30.76,30.77,34900.0,29.1915,29.201,29.1821,29.1915,34900.0
2005-10-03 15:55:00,30.77,30.79,30.74,30.79,51600.0,29.1915,29.2105,29.1631,29.2105,51600.0
2005-10-04 09:30:00,30.9,30.96,30.9,30.91,8800.0,29.3149,29.3718,29.3149,29.3244,8800.0
2005-10-04 09:35:00,30.91,30.99,30.89,30.99,3000.0,29.3244,29.4003,29.3054,29.4003,3000.0
2005-10-04 09:40:00,30.99,30.99,30.94,30.94,2600.0,29.4003,29.4003,29.3528,29.3528,2600.0
2005-10-04 09:45:00,30.96,30.99,30.94,30.99,6300.0,29.3718,29.4003,29.3528,29.4003,6300.0
2005-10-04 09:50:00,30.99,31.3,30.99,31.28,36800.0,29.4003,29.6944,29.4003,29.6754,36800.0
2005-10-04 09:55:00,31.28,31.58,31.28,31.58,28200.0,29.6754,29.96,29.6754,29.96,28200.0
2005-10-04 10:00:00,31.6,31.68,31.5,31.57,29000.0,29.979,30.0549,29.8841,29.9505,29000.0
2005-10-04 10:05:00,31.56,31.56,31.32,31.44,30400.0,29.941,29.941,29.7133,29.8272,30400.0
2005-10-04 10:10:00,31.41,31.61,31.41,31.59,21100.0,29.7987,29.9884,29.7987,29.9695,21100.0
2005-10-04 10:15:00,31.61,31.79,31.6,31.78,17700.0,29.9884,30.1592,29.979,30.1497,17700.0
2005-10-04 10:20:00,31.79,31.8,31.7,31.78,14200.0,30.1592,30.1687,30.0738,30.1497,14200.0
2005-10-04 10:25:00,31.77,31.78,31.7,31.71,18500.0,30.1402,30.1497,30.0738,30.0833,18500.0
2005-10-04 10:30:00,31.71,31.72,31.6,31.61,14600.0,30.0833,30.0928,29.979,29.9884,14600.0
2005-10-04 10:35:00,31.61,31.66,31.61,31.66,8000.0,29.9884,30.0359,29.9884,30.0359,8000.0
2005-10-04 10:40:00,31.65,31.66,31.63,31.66,5300.0,30.0264,30.0359,30.0074,30.0359,5300.0
2005-10-04 10:45:00,31.64,31.66,31.64,31.66,6000.0,30.0169,30.0359,30.0169,30.0359,6000.0
2005-10-04 10:50:00,31.66,31.66,31.55,31.56,5800.0,30.0359,30.0359,29.9315,29.941,5800.0
2005-10-04 10:55:00,31.56,31.62,31.55,31.62,22200.0,29.941,29.9979,29.9315,29.9979,22200.0
2005-10-04 11:00:00,31.62,31.62,31.55,31.55,1500.0,29.9979,29.9979,29.9315,29.9315,1500.0
2005-10-04 11:05:00,31.59,31.59,31.53,31.53,4100.0,29.9695,29.9695,29.9126,29.9126,4100.0
2005-10-04 11:10:00,31.52,31.52,31.5,31.5,1300.0,29.9031,29.9031,29.8841,29.8841,1300.0
2005-10-04 11:15:00,31.51,31.53,31.51,31.51,4700.0,29.8936,29.9126,29.8936,29.8936,4700.0
2005-10-04 11:20:00,31.52,31.57,31.51,31.57,9800.0,29.9031,29.9505,29.8936,29.9505,9800.0
2005-10-04 11:25:00,31.57,31.57,31.56,31.56,2100.0,29.9505,29.9505,29.941,29.941,2100.0
2005-10-04 11:30:00,31.56,31.64,31.56,31.62,8700.0,29.941,30.0169,29.941,29.9979,8700.0
2005-10-04 11:35:00,31.62,31.63,31.62,31.63,12300.0,29.9979,30.0074,29.9979,30.0074,12300.0
2005-10-04 11:40:00,31.62,31.63,31.62,31.62,3300.0,29.9979,30.0074,29.9979,29.9979,3300.0
2005-10-04 11:45:00,31.62,31.63,31.6,31.6,3100.0,29.9979,30.0074,29.979,29.979,3100.0
2005-10-04 11:50:00,31.61,31.63,31.61,31.62,7100.0,29.9884,30.0074,29.9884,29.9979,7100.0
2005-10-04 11:55:00,31.63,31.64,31.63,31.64,6300.0,30.0074,30.0169,30.0074,30.0169,6300.0
2005-10-04 12:00:00,31.64,31.66,31.61,31.61,18700.0,30.0169,30.0359,29.9884,29.9884,18700.0
2005-10-04 12:05:00,31.63,31.63,31.57,31.6,6200.0,30.0074,30.0074,29.9505,29.979,6200.0
2005-10-04 12:10:00,31.6,31.62,31.59,31.62,4600.0,29.979,29.9979,29.9695,29.9979,4600.0
2005-10-04 12:15:00,31.63,31.67,31.63,31.66,18900.0,30.0074,30.0454,30.0074,30.0359,18900.0
2005-10-04 12:20:00,31.64,31.64,31.6,31.6,19000.0,30.0169,30.0169,29.979,29.979,19000.0
2005-10-04 12:25:00,31.6,31.61,31.58,31.59,29800.0,29.979,29.9884,29.96,29.9695,29800.0
2005-10-04 12:30:00,31.59,31.61,31.59,31.61,8400.0,29.9695,29.9884,29.9695,29.9884,8400.0
2005-10-04 12:35:00,31.61,31.61,31.56,31.57,10300.0,29.9884,29.9884,29.941,29.9505,10300.0
2005-10-04 12:40:00,31.57,31.59,31.56,31.58,5100.0,29.9505,29.9695,29.941,29.96,5100.0
2005-10-04 12:45:00,31.59,31.59,31.57,31.57,3100.0,29.9695,29.9695,29.9505,29.9505,3100.0
2005-10-04 12:50:00,31.58,31.6,31.57,31.58,22600.0,29.96,29.979,29.9505,29.96,22600.0
2005-10-04 12:55:00,31.57,31.58,31.55,31.56,8400.0,29.9505,29.96,29.9315,29.941,8400.0
2005-10-04 13:00:00,31.56,31.56,31.55,31.56,3500.0,29.941,29.941,29.9315,29.941,3500.0
2005-10-04 13:05:00,31.56,31.58,31.55,31.56,4700.0,29.941,29.96,29.9315,29.941,4700.0
2005-10-04 13:10:00,31.57,31.57,31.53,31.55,3700.0,29.9505,29.9505,29.9126,29.9315,3700.0
2005-10-04 13:15:00,31.54,31.54,31.49,31.51,10400.0,29.922,29.922,29.8746,29.8936,10400.0
2005-10-04 13:20:00,31.51,31.54,31.51,31.52,2200.0,29.8936,29.922,29.8936,29.9031,2200.0
2005-10-04 13:25:00,31.53,31.54,31.52,31.52,3700.0,29.9126,29.922,29.9031,29.9031,3700.0
2005-10-04 13:30:00,31.51,31.53,31.47,31.47,8400.0,29.8936,29.9126,29.8556,29.8556,8400.0
2005-10-04 13:35:00,31.47,31.53,31.44,31.48,12200.0,29.8556,29.9126,29.8272,29.8651,12200.0
2005-10-04 13:40:00,31.48,31.48,31.41,31.45,3200.0,29.8651,29.8651,29.7987,29.8367,3200.0
2005-10-04 13:45:00,31.45,31.46,31.38,31.41,5300.0,29.8367,29.8461,29.7702,29.7987,5300.0
2005-10-04 13:50:00,31.38,31.42,31.36,31.37,4500.0,29.7702,29.8082,29.7513,29.7608,4500.0
2005-10-04 13:55:00,31.37,31.4,31.35,31.37,2000.0,29.7608,29.7892,29.7418,29.7608,2000.0
2005-10-04 14:00:00,31.38,31.39,31.34,31.39,4100.0,29.7702,29.7797,29.7323,29.7797,4100.0
2005-10-04 14:05:00,31.38,31.39,31.37,31.39,5700.0,29.7702,29.7797,29.7608,29.7797,5700.0
2005-10-04 14:10:00,31.39,31.4,31.38,31.39,3700.0,29.7797,29.7892,29.7702,29.7797,3700.0
2005-10-04 14:15:00,31.39,31.41,31.37,31.38,5400.0,29.7797,29.7987,29.7608,29.7702,5400.0
2005-10-04 14:20:00,31.39,31.39,31.34,31.35,3000.0,29.7797,29.7797,29.7323,29.7418,3000.0
2005-10-04 14:25:00,31.35,31.35,31.18,31.18,10900.0,29.7418,29.7418,29.5805,29.5805,10900.0
2005-10-04 14:30:00,31.16,31.17,31.13,31.13,12700.0,29.5615,29.571,29.5331,29.5331,12700.0
2005-10-04 14:35:00,31.13,31.13,31.03,31.08,18700.0,29.5331,29.5331,29.4382,29.4856,18700.0
2005-10-04 14:40:00,31.08,31.14,31.04,31.05,30000.0,29.4856,29.5426,29.4477,29.4572,30000.0
2005-10-04 14:45:00,31.04,31.08,31.04,31.06,14200.0,29.4477,29.4856,29.4477,29.4667,14200.0
2005-10-04 14:50:00,31.05,31.1,31.05,31.1,2800.0,29.4572,29.5046,29.4572,29.5046,2800.0
2005-10-04 14:55:00,31.09,31.09,30.99,31.0,24900.0,29.4951,29.4951,29.4003,29.4097,24900.0
2005-10-04 15:00:00,31.0,31.04,31.0,31.0,10700.0,29.4097,29.4477,29.4097,29.4097,10700.0
2005-10-04 15:05:00,31.02,31.05,31.0,31.01,17000.0,29.4287,29.4572,29.4097,29.4192,17000.0
2005-10-04 15:10:00,31.01,31.03,31.0,31.0,9900.0,29.4192,29.4382,29.4097,29.4097,9900.0
2005-10-04 15:15:00,31.0,31.0,30.92,30.92,13600.0,29.4097,29.4097,29.3338,29.3338,13600.0
2005-10-04 15:20:00,30.92,30.94,30.9,30.91,18300.0,29.3338,29.3528,29.3149,29.3244,18300.0
2005-10-04 15:25:00,30.93,30.98,30.91,30.98,21400.0,29.3433,29.3908,29.3244,29.3908,21400.0
2005-10-04 15:30:00,30.99,30.99,30.97,30.98,9700.0,29.4003,29.4003,29.3813,29.3908,9700.0
2005-10-04 15:35:00,30.99,31.0,30.98,31.0,14300.0,29.4003,29.4097,29.3908,29.4097,14300.0
2005-10-04 15:40:00,31.0,31.0,30.97,30.98,24200.0,29.4097,29.4097,29.3813,29.3908,24200.0
2005-10-04 15:45:00,30.97,30.98,30.94,30.96,17400.0,29.3813,29.3908,29.3528,29.3718,17400.0
2005-10-04 15:50:00,30.96,30.97,30.9,30.91,30600.0,29.3718,29.3813,29.3149,29.3244,30600.0
2005-10-04 15:55:00,30.91,30.96,30.91,30.96,15500.0,29.3244,29.3718,29.3244,29.3718,15500.0
2005-10-05 09:30:00,31.2,31.22,31.12,31.2,34100.0,29.5995,29.6185,29.5236,29.5995,34100.0
2005-10-05 09:35:00,31.2,31.2,30.96,31.12,25100.0,29.5995,29.5995,29.3718,29.5236,25100.0
2005-10-05 09:40:00,31.12,31.28,31.11,31.28,46600.0,29.5236,29.6754,29.5141,29.6754,46600.0
2005-10-05 09:45:00,31.28,31.37,31.25,31.26,38800.0,29.6754,29.7608,29.6469,29.6564,38800.0
2005-10-05 09:50:00,31.25,31.41,31.22,31.39,35400.0,29.6469,29.7987,29.6185,29.7797,35400.0
2005-10-05 09:55:00,31.36,31.38,31.35,31.36,29300.0,29.7513,29.7702,29.7418,29.7513,29300.0
2005-10-05 10:00:00,31.35,31.36,31.25,31.27,22100.0,29.7418,29.7513,29.6469,29.6659,22100.0
2005-10-05 10:05:00,31.25,31.26,31.2,31.23,25000.0,29.6469,29.6564,29.5995,29.6279,25000.0
2005-10-05 10:10:00,31.21,31.22,31.06,31.09,24900.0,29.609,29.6185,29.4667,29.4951,24900.0
2005-10-05 10:15:00,31.1,31.16,31.05,31.13,16600.0,29.5046,29.5615,29.4572,29.5331,16600.0
2005-10-05 10:20:00,31.13,31.17,31.1,31.11,34600.0,29.5331,29.571,29.5046,29.5141,34600.0
2005-10-05 10:25:00,31.1,31.11,31.08,31.1,10300.0,29.5046,29.5141,29.4856,29.5046,10300.0
2005-10-05 10:30:00,31.11,31.16,31.1,31.14,19000.0,29.5141,29.5615,29.5046,29.5426,19000.0
2005-10-05 10:35:00,31.14,31.14,31.12,31.13,9700.0,29.5426,29.5426,29.5236,29.5331,9700.0
2005-10-05 10:40:00,31.13,31.16,31.13,31.15,16800.0,29.5331,29.5615,29.5331,29.552,16800.0
2005-10-05 10:45:00,31.15,31.15,31.13,31.13,11500.0,29.552,29.552,29.5331,29.5331,11500.0
2005-10-05 10:50:00,31.13,31.18,31.13,31.16,28800.0,29.5331,29.5805,29.5331,29.5615,28800.0
2005-10-05 10:55:00,31.17,31.19,31.16,31.18,9400.0,29.571,29.59,29.5615,29.5805,9400.0
2005-10-05 11:00:00,31.17,31.17,31.13,31.14,23300.0,29.571,29.571,29.5331,29.5426,23300.0
2005-10-05 11:05:00,31.11,31.11,31.07,31.08,10100.0,29.5141,29.5141,29.4762,29.4856,10100.0
2005-10-05 11:10:00,31.09,31.1,31.08,31.1,6500.0,29.4951,29.5046,29.4856,29.5046,6500.0
2005-10-05 11:15:00,31.11,31.12,31.1,31.11,11800.0,29.5141,29.5236,29.5046,29.5141,11800.0
2005-10-05 11:20:00,31.11,31.12,31.1,31.11,13600.0,29.5141,29.5236,29.5046,29.5141,13600.0
2005-10-05 11:25:00,31.1,31.11,31.07,31.07,15800.0,29.5046,29.5141,29.4762,29.4762,15800.0
2005-10-05 11:30:00,31.05,31.05,31.0,31.02,12100.0,29.4572,29.4572,29.4097,29.4287,12100.0
2005-10-05 11:35:00,31.02,31.03,31.01,31.01,11000.0,29.4287,29.4382,29.4192,29.4192,11000.0
2005-10-05 11:40:00,31.01,31.03,31.01,31.01,14700.0,29.4192,29.4382,29.4192,29.4192,14700.0
2005-10-05 11:45:00,31.01,31.04,31.01,31.03,15300.0,29.4192,29.4477,29.4192,29.4382,15300.0
2005-10-05 11:50:00,31.03,31.03,31.0,31.02,22000.0,29.4382,29.4382,29.4097,29.4287,22000.0
2005-10-05 11:55:00,31.01,31.02,31.01,31.01,6600.0,29.4192,29.4287,29.4192,29.4192,6600.0
2005-10-05 12:00:00,31.02,31.03,31.01,31.03,20200.0,29.4287,29.4382,29.4192,29.4382,20200.0
2005-10-05 12:05:00,31.02,31.04,31.01,31.01,13200.0,29.4287,29.4477,29.4192,29.4192,13200.0
2005-10-05 12:10:00,31.01,31.04,31.01,31.02,7500.0,29.4192,29.4477,29.4192,29.4287,7500.0
2005-10-05 12:15:00,31.03,31.03,31.02,31.03,5500.0,29.4382,29.4382,29.4287,29.4382,5500.0
2005-10-05 12:20:00,31.02,31.04,31.02,31.03,9200.0,29.4287,29.4477,29.4287,29.4382,9200.0
2005-10-05 12:25:00,31.04,31.05,31.0,31.02,60100.0,29.4477,29.4572,29.4097,29.4287,60100.0
2005-10-05 12:30:00,31.01,31.02,31.01,31.02,4500.0,29.4192,29.4287,29.4192,29.4287,4500.0
2005-10-05 12:35:00,31.02,31.02,31.0,31.01,62800.0,29.4287,29.4287,29.4097,29.4192,62800.0
2005-10-05 12:40:00,31.01,31.01,31.0,31.0,9900.0,29.4192,29.4192,29.4097,29.4097,9900.0
2005-10-05 12:45:00,31.0,31.01,31.0,31.01,4100.0,29.4097,29.4192,29.4097,29.4192,4100.0
2005-10-05 12:50:00,31.01,31.08,31.01,31.04,13600.0,29.4192,29.4856,29.4192,29.4477,13600.0
2005-10-05 12:55:00,31.04,31.06,31.03,31.06,4800.0,29.4477,29.4667,29.4382,29.4667,4800.0
2005-10-05 13:00:00,31.06,31.08,31.06,31.08,11300.0,29.4667,29.4856,29.4667,29.4856,11300.0
2005-10-05 13:05:00,31.08,31.08,31.07,31.07,4300.0,29.4856,29.4856,29.4762,29.4762,4300.0
2005-10-05 13:10:00,31.07,31.09,31.07,31.09,24600.0,29.4762,29.4951,29.4762,29.4951,24600.0
2005-10-05 13:15:00,31.09,31.13,31.09,31.12,15500.0,29.4951,29.5331,29.4951,29.5236,15500.0
2005-10-05 13:20:00,31.13,31.19,31.13,31.19,11400.0,29.5331,29.59,29.5331,29.59,11400.0
2005-10-05 13:25:00,31.19,31.21,31.18,31.2,18500.0,29.59,29.609,29.5805,29.5995,18500.0
2005-10-05 13:30:00,31.2,31.21,31.19,31.19,9700.0,29.5995,29.609,29.59,29.59,9700.0
2005-10-05 13:35:00,31.19,31.2,31.18,31.18,14900.0,29.59,29.5995,29.5805,29.5805,14900.0
2005-10-05 13:40:00,31.18,31.19,31.17,31.18,8300.0,29.5805,29.59,29.571,29.5805,8300.0
2005-10-05 13:45:00,31.18,31.23,31.18,31.23,25500.0,29.5805,29.6279,29.5805,29.6279,25500.0
2005-10-05 13:50:00,31.24,31.28,31.24,31.28,20200.0,29.6374,29.6754,29.6374,29.6754,20200.0
2005-10-05 13:55:00,31.28,31.3,31.28,31.3,4600.0,29.6754,29.6944,29.6754,29.6944,4600.0
2005-10-05 14:00:00,31.3,31.31,31.29,31.3,22200.0,29.6944,29.7038,29.6849,29.6944,22200.0
2005-10-05 14:05:00,31.3,31.4,31.3,31.34,11700.0,29.6944,29.7892,29.6944,29.7323,11700.0
2005-10-05 14:10:00,31.35,31.4,31.35,31.37,29800.0,29.7418,29.7892,29.7418,29.7608,29800.0
2005-10-05 14:15:00,31.38,31.39,31.34,31.35,12500.0,29.7702,29.7797,29.7323,29.7418,12500.0
2005-10-05 14:20:00,31.34,31.37,31.33,31.36,24000.0,29.7323,29.7608,29.7228,29.7513,24000.0
2005-10-05 14:25:00,31.36,31.37,31.33,31.33,17800.0,29.7513,29.7608,29.7228,29.7228,17800.0
2005-10-05 14:30:00,31.33,31.34,31.32,31.33,31900.0,29.7228,29.7323,29.7133,29.7228,31900.0
2005-10-05 14:35:00,31.33,31.35,31.3,31.3,37800.0,29.7228,29.7418,29.6944,29.6944,37800.0
2005-10-05 14:40:00,31.31,31.36,31.31,31.35,27900.0,29.7038,29.7513,29.7038,29.7418,27900.0
2005-10-05 14:45:00,31.35,31.37,31.34,31.35,32500.0,29.7418,29.7608,29.7323,29.7418,32500.0
2005-10-05 14:50:00,31.36,31.4,31.36,31.37,18100.0,29.7513,29.7892,29.7513,29.7608,18100.0
2005-10-05 14:55:00,31.36,31.37,31.3,31.3,26100.0,29.7513,29.7608,29.6944,29.6944,26100.0
2005-10-05 15:00:00,31.3,31.3,31.22,31.22,12700.0,29.6944,29.6944,29.6185,29.6185,12700.0
2005-10-05 15:05:00,31.23,31.25,31.21,31.23,14100.0,29.6279,29.6469,29.609,29.6279,14100.0
2005-10-05 15:10:00,31.23,31.24,31.22,31.22,17500.0,29.6279,29.6374,29.6185,29.6185,17500.0
2005-10-05 15:15:00,31.22,31.26,31.21,31.25,29600.0,29.6185,29.6564,29.609,29.6469,29600.0
2005-10-05 15:20:00,31.25,31.25,31.2,31.22,70600.0,29.6469,29.6469,29.5995,29.6185,70600.0
2005-10-05 15:25:00,31.22,31.22,31.18,31.2,36400.0,29.6185,29.6185,29.5805,29.5995,36400.0
2005-10-05 15:30:00,31.2,31.2,31.18,31.18,24800.0,29.5995,29.5995,29.5805,29.5805,24800.0
2005-10-05 15:35:00,31.18,31.19,31.16,31.17,60900.0,29.5805,29.59,29.5615,29.571,60900.0
2005-10-05 15:40:00,31.18,31.18,31.16,31.16,18900.0,29.5805,29.5805,29.5615,29.5615,18900.0
2005-10-05 15:45:00,31.17,31.18,31.1,31.16,46300.0,29.571,29.5805,29.5046,29.5615,46300.0
2005-10-05 15:50:00,31.16,31.17,31.16,31.16,37600.0,29.5615,29.571,29.5615,29.5615,37600.0
2005-10-05 15:55:00,31.17,31.17,31.15,31.15,43700.0,29.571,29.571,29.552,29.552,43700.0
2005-10-06 09:30:00,31.2,31.27,31.18,31.22,13300.0,29.5995,29.6659,29.5805,29.6185,13300.0
2005-10-06 09:35:00,31.23,31.55,31.23,31.55,18000.0,29.6279,29.9315,29.6279,29.9315,18000.0
2005-10-06 09:40:00,31.54,31.55,31.3,31.3,10400.0,29.922,29.9315,29.6944,29.6944,10400.0
2005-10-06 09:45:00,31.3,31.3,31.2,31.26,5600.0,29.6944,29.6944,29.5995,29.6564,5600.0
2005-10-06 09:50:00,31.27,31.35,31.2,31.3,24100.0,29.6659,29.7418,29.5995,29.6944,24100.0
2005-10-06 09:55:00,31.29,31.3,31.22,31.3,15900.0,29.6849,29.6944,29.6185,29.6944,15900.0
2005-10-06 10:00:00,31.3,31.3,31.23,31.25,9500.0,29.6944,29.6944,29.6279,29.6469,9500.0
2005-10-06 10:05:00,31.25,31.26,31.15,31.2,22500.0,29.6469,29.6564,29.552,29.5995,22500.0
2005-10-06 10:10:00,31.2,31.2,31.18,31.19,5900.0,29.5995,29.5995,29.5805,29.59,5900.0
2005-10-06 10:15:00,31.19,31.19,31.1,31.1,8400.0,29.59,29.59,29.5046,29.5046,8400.0
2005-10-06 10:20:00,31.1,31.13,31.09,31.12,9100.0,29.5046,29.5331,29.4951,29.5236,9100.0
2005-10-06 10:25:00,31.1,31.13,31.1,31.11,2800.0,29.5046,29.5331,29.5046,29.5141,2800.0
2005-10-06 10:30:00,31.13,31.23,31.13,31.2,13400.0,29.5331,29.6279,29.5331,29.5995,13400.0
2005-10-06 10:35:00,31.2,31.22,31.17,31.17,15500.0,29.5995,29.6185,29.571,29.571,15500.0
2005-10-06 10:40:00,31.17,31.27,31.17,31.27,14400.0,29.571,29.6659,29.571,29.6659,14400.0
2005-10-06 10:45:00,31.3,31.3,31.26,31.3,52200.0,29.6944,29.6944,29.6564,29.6944,52200.0
2005-10-06 10:50:00,31.29,31.29,31.26,31.27,9900.0,29.6849,29.6849,29.6564,29.6659,9900.0
2005-10-06 10:55:00,31.27,31.27,31.24,31.24,31700.0,29.6659,29.6659,29.6374,29.6374,31700.0
2005-10-06 11:00:00,31.24,31.27,31.2,31.2,11800.0,29.6374,29.6659,29.5995,29.5995,11800.0
2005-10-06 11:05:00,31.21,31.22,31.2,31.22,11700.0,29.609,29.6185,29.5995,29.6185,11700.0
2005-10-06 11:10:00,31.22,31.25,31.2,31.25,55200.0,29.6185,29.6469,29.5995,29.6469,55200.0
2005-10-06 11:15:00,31.24,31.25,31.22,31.22,7400.0,29.6374,29.6469,29.6185,29.6185,7400.0
2005-10-06 11:20:00,31.21,31.21,31.21,31.21,12800.0,29.609,29.609,29.609,29.609,12800.0
2005-10-06 11:25:00,31.2,31.21,31.2,31.21,9500.0,29.5995,29.609,29.5995,29.609,9500.0
2005-10-06 11:30:00,31.21,31.21,31.19,31.19,4100.0,29.609,29.609,29.59,29.59,4100.0
2005-10-06 11:35:00,31.18,31.18,31.1,31.1,3600.0,29.5805,29.5805,29.5046,29.5046,3600.0
2005-10-06 11:40:00,31.11,31.11,31.05,31.05,6000.0,29.5141,29.5141,29.4572,29.4572,6000.0
2005-10-06 11:45:00,31.04,31.04,31.02,31.02,3000.0,29.4477,29.4477,29.4287,29.4287,3000.0
2005-10-06 11:50:00,31.03,31.03,31.02,31.03,11800.0,29.4382,29.4382,29.4287,29.4382,11800.0
2005-10-06 11:55:00,31.03,31.03,31.0,31.02,10200.0,29.4382,29.4382,29.4097,29.4287,10200.0
2005-10-06 12:00:00,31.01,31.02,31.0,31.01,16200.0,29.4192,29.4287,29.4097,29.4192,16200.0
2005-10-06 12:05:00,31.0,31.09,31.0,31.07,34300.0,29.4097,29.4951,29.4097,29.4762,34300.0
2005-10-06 12:10:00,31.06,31.06,31.04,31.04,7000.0,29.4667,29.4667,29.4477,29.4477,7000.0
2005-10-06 12:15:00,31.04,31.04,31.03,31.03,5500.0,29.4477,29.4477,29.4382,29.4382,5500.0
2005-10-06 12:20:00,31.04,31.04,31.03,31.03,3800.0,29.4477,29.4477,29.4382,29.4382,3800.0
2005-10-06 12:25:00,31.04,31.05,31.0,31.0,12600.0,29.4477,29.4572,29.4097,29.4097,12600.0
2005-10-06 12:30:00,31.0,31.0,31.0,31.0,16700.0,29.4097,29.4097,29.4097,29.4097,16700.0
2005-10-06 12:35:00,31.0,31.0,30.96,30.97,14200.0,29.4097,29.4097,29.3718,29.3813,14200.0
2005-10-06 12:40:00,30.97,30.98,30.9,30.98,10600.0,29.3813,29.3908,29.3149,29.3908,10600.0
2005-10-06 12:45:00,30.98,31.0,30.94,31.0,26900.0,29.3908,29.4097,29.3528,29.4097,26900.0
2005-10-06 12:50:00,30.99,31.0,30.99,30.99,39400.0,29.4003,29.4097,29.4003,29.4003,39400.0
2005-10-06 12:55:00,31.0,31.0,30.95,30.99,48400.0,29.4097,29.4097,29.3623,29.4003,48400.0
2005-10-06 13:00:00,30.98,31.02,30.97,30.98,7600.0,29.3908,29.4287,29.3813,29.3908,7600.0
2005-10-06 13:05:00,30.98,30.98,30.97,30.97,9400.0,29.3908,29.3908,29.3813,29.3813,9400.0
2005-10-06 13:10:00,30.97,31.03,30.97,31.02,17800.0,29.3813,29.4382,29.3813,29.4287,17800.0
2005-10-06 13:15:00,31.01,31.01,31.0,31.01,2900.0,29.4192,29.4192,29.4097,29.4192,2900.0
2005-10-06 13:20:00,31.01,31.01,31.0,31.0,4500.0,29.4192,29.4192,29.4097,29.4097,4500.0
2005-10-06 13:25:00,31.0,31.03,30.99,31.01,8400.0,29.4097,29.4382,29.4003,29.4192,8400.0
2005-10-06 13:30:00,31.02,31.03,31.02,31.02,5400.0,29.4287,29.4382,29.4287,29.4287,5400.0
2005-10-06 13:35:00,31.01,31.03,31.01,31.02,4700.0,29.4192,29.4382,29.4192,29.4287,4700.0
2005-10-06 13:40:00,31.01,31.01,31.0,31.0,4900.0,29.4192,29.4192,29.4097,29.4097,4900.0
2005-10-06 13:45:00,31.0,31.0,31.0,31.0,4800.0,29.4097,29.4097,29.4097,29.4097,4800.0
2005-10-06 13:50:00,31.0,31.01,30.99,30.99,32000.0,29.4097,29.4192,29.4003,29.4003,32000.0
2005-10-06 13:55:00,30.98,30.98,30.89,30.89,5800.0,29.3908,29.3908,29.3054,29.3054,5800.0
2005-10-06 14:00:00,30.9,30.9,30.8,30.83,14600.0,29.3149,29.3149,29.22,29.2485,14600.0
2005-10-06 14:05:00,30.84,30.91,30.83,30.91,13900.0,29.2579,29.3244,29.2485,29.3244,13900.0
2005-10-06 14:10:00,30.89,30.94,30.89,30.94,7200.0,29.3054,29.3528,29.3054,29.3528,7200.0
2005-10-06 14:15:00,30.94,30.97,30.94,30.96,5500.0,29.3528,29.3813,29.3528,29.3718,5500.0
2005-10-06 14:20:00,30.98,31.0,30.97,31.0,13900.0,29.3908,29.4097,29.3813,29.4097,13900.0
2005-10-06 14:25:00,31.0,31.0,30.99,31.0,8600.0,29.4097,29.4097,29.4003,29.4097,8600.0
2005-10-06 14:30:00,31.0,31.0,30.99,30.99,3000.0,29.4097,29.4097,29.4003,29.4003,3000.0
2005-10-06 14:35:00,30.99,30.99,30.89,30.91,10600.0,29.4003,29.4003,29.3054,29.3244,10600.0
2005-10-06 14:40:00,30.91,30.91,30.84,30.85,12600.0,29.3244,29.3244,29.2579,29.2674,12600.0
2005-10-06 14:45:00,30.85,30.88,30.84,30.87,20900.0,29.2674,29.2959,29.2579,29.2864,20900.0
2005-10-06 14:50:00,30.86,30.87,30.8,30.84,38200.0,29.2769,29.2864,29.22,29.2579,38200.0
2005-10-06 14:55:00,30.84,30.84,30.81,30.82,2200.0,29.2579,29.2579,29.2295,29.239,2200.0
2005-10-06 15:00:00,30.81,30.81,30.8,30.81,24400.0,29.2295,29.2295,29.22,29.2295,24400.0
2005-10-06 15:05:00,30.81,30.81,30.75,30.75,6600.0,29.2295,29.2295,29.1726,29.1726,6600.0
2005-10-06 15:10:00,30.75,30.76,30.74,30.76,10700.0,29.1726,29.1821,29.1631,29.1821,10700.0
2005-10-06 15:15:00,30.76,30.78,30.76,30.78,14000.0,29.1821,29.201,29.1821,29.201,14000.0
2005-10-06 15:20:00,30.78,30.78,30.69,30.69,7300.0,29.201,29.201,29.1156,29.1156,7300.0
2005-10-06 15:25:00,30.69,30.7,30.67,30.67,12700.0,29.1156,29.1251,29.0967,29.0967,12700.0
2005-10-06 15:30:00,30.67,30.68,30.64,30.65,20600.0,29.0967,29.1062,29.0682,29.0777,20600.0
2005-10-06 15:35:00,30.65,30.65,30.58,30.6,15300.0,29.0777,29.0777,29.0113,29.0303,15300.0
2005-10-06 15:40:00,30.61,30.69,30.6,30.69,11400.0,29.0397,29.1156,29.0303,29.1156,11400.0
2005-10-06 15:45:00,30.69,30.78,30.66,30.78,15200.0,29.1156,29.201,29.0872,29.201,15200.0
2005-10-06 15:50:00,30.78,30.88,30.78,30.85,12600.0,29.201,29.2959,29.201,29.2674,12600.0
2005-10-06 15:55:00,30.85,30.9,30.74,30.74,67100.0,29.2674,29.3149,29.1631,29.1631,67100.0
2005-10-07 09:30:00,30.85,30.85,30.69,30.7,17700.0,29.2674,29.2674,29.1156,29.1251,17700.0
2005-10-07 09:35:00,30.7,30.78,30.7,30.72,12800.0,29.1251,29.201,29.1251,29.1441,12800.0
2005-10-07 09:40:00,30.72,30.89,30.7,30.86,8400.0,29.1441,29.3054,29.1251,29.2769,8400.0
2005-10-07 09:45:00,30.88,30.88,30.71,30.72,8800.0,29.2959,29.2959,29.1346,29.1441,8800.0
2005-10-07 09:50:00,30.72,30.77,30.72,30.76,8300.0,29.1441,29.1915,29.1441,29.1821,8300.0
2005-10-07 09:55:00,30.76,30.8,30.75,30.8,6700.0,29.1821,29.22,29.1726,29.22,6700.0
2005-10-07 10:00:00,30.78,30.82,30.77,30.81,6900.0,29.201,29.239,29.1915,29.2295,6900.0
2005-10-07 10:05:00,30.81,30.81,30.75,30.75,52900.0,29.2295,29.2295,29.1726,29.1726,52900.0
2005-10-07 10:10:00,30.75,30.76,30.7,30.71,18600.0,29.1726,29.1821,29.1251,29.1346,18600.0
2005-10-07 10:15:00,30.7,30.72,30.7,30.7,18800.0,29.1251,29.1441,29.1251,29.1251,18800.0
2005-10-07 10:20:00,30.7,30.71,30.63,30.68,17900.0,29.1251,29.1346,29.0587,29.1062,17900.0
2005-10-07 10:25:00,30.68,30.72,30.68,30.69,5200.0,29.1062,29.1441,29.1062,29.1156,5200.0
2005-10-07 10:30:00,30.68,30.7,30.61,30.63,10100.0,29.1062,29.1251,29.0397,29.0587,10100.0
2005-10-07 10:35:00,30.63,30.68,30.63,30.67,5100.0,29.0587,29.1062,29.0587,29.0967,5100.0
2005-10-07 10:40:00,30.67,30.68,30.6,30.61,12200.0,29.0967,29.1062,29.0303,29.0397,12200.0
2005-10-07 10:45:00,30.6,30.61,30.57,30.6,18600.0,29.0303,29.0397,29.0018,29.0303,18600.0
2005-10-07 10:50:00,30.6,30.65,30.6,30.63,18500.0,29.0303,29.0777,29.0303,29.0587,18500.0
2005-10-07 10:55:00,30.64,30.65,30.61,30.61,31500.0,29.0682,29.0777,29.0397,29.0397,31500.0
2005-10-07 11:00:00,30.61,30.65,30.61,30.63,35400.0,29.0397,29.0777,29.0397,29.0587,35400.0
2005-10-07 11:05:00,30.65,30.65,30.62,30.63,11400.0,29.0777,29.0777,29.0492,29.0587,11400.0
2005-10-07 11:10:00,30.63,30.63,30.6,30.6,14300.0,29.0587,29.0587,29.0303,29.0303,14300.0
2005-10-07 11:15:00,30.61,30.61,30.56,30.56,9000.0,29.0397,29.0397,28.9923,28.9923,9000.0
2005-10-07 11:20:00,30.57,30.57,30.52,30.53,5700.0,29.0018,29.0018,28.9544,28.9639,5700.0
2005-10-07 11:25:00,30.53,30.54,30.51,30.52,8800.0,28.9639,28.9733,28.9449,28.9544,8800.0
2005-10-07 11:30:00,30.53,30.53,30.5,30.51,5700.0,28.9639,28.9639,28.9354,28.9449,5700.0
2005-10-07 11:35:00,30.5,30.51,30.47,30.47,7700.0,28.9354,28.9449,28.9069,28.9069,7700.0
2005-10-07 11:40:00,30.48,30.52,30.48,30.52,15200.0,28.9164,28.9544,28.9164,28.9544,15200.0
2005-10-07 11:45:00,30.51,30.52,30.5,30.52,11600.0,28.9449,28.9544,28.9354,28.9544,11600.0
2005-10-07 11:50:00,30.51,30.54,30.5,30.54,15000.0,28.9449,28.9733,28.9354,28.9733,15000.0
2005-10-07 11:55:00,30.53,30.55,30.53,30.54,7400.0,28.9639,28.9828,28.9639,28.9733,7400.0
2005-10-07 12:00:00,30.54,30.59,30.54,30.55,31500.0,28.9733,29.0208,28.9733,28.9828,31500.0
2005-10-07 12:05:00,30.57,30.6,30.56,30.59,16800.0,29.0018,29.0303,28.9923,29.0208,16800.0
2005-10-07 12:10:00,30.58,30.59,30.58,30.59,10800.0,29.0113,29.0208,29.0113,29.0208,10800.0
2005-10-07 12:15:00,30.59,30.6,30.58,30.58,34800.0,29.0208,29.0303,29.0113,29.0113,34800.0
2005-10-07 12:20:00,30.57,30.57,30.52,30.52,4600.0,29.0018,29.0018,28.9544,28.9544,4600.0
2005-10-07 12:25:00,30.52,30.52,30.41,30.42,8000.0,28.9544,28.9544,28.85,28.8595,8000.0
2005-10-07 12:30:00,30.42,30.42,30.4,30.4,3600.0,28.8595,28.8595,28.8405,28.8405,3600.0
2005-10-07 12:35:00,30.4,30.42,30.35,30.38,11800.0,28.8405,28.8595,28.7931,28.8215,11800.0
2005-10-07 12:40:00,30.34,30.37,30.34,30.37,10100.0,28.7836,28.8121,28.7836,28.8121,10100.0
2005-10-07 12:45:00,30.38,30.42,30.35,30.42,9500.0,28.8215,28.8595,28.7931,28.8595,9500.0
2005-10-07 12:50:00,30.42,30.43,30.41,30.43,5200.0,28.8595,28.869,28.85,28.869,5200.0
2005-10-07 12:55:00,30.42,30.43,30.42,30.42,6500.0,28.8595,28.869,28.8595,28.8595,6500.0
2005-10-07 13:00:00,30.43,30.44,30.42,30.43,13400.0,28.869,28.8785,28.8595,28.869,13400.0
2005-10-07 13:05:00,30.43,30.44,30.43,30.44,5800.0,28.869,28.8785,28.869,28.8785,5800.0
2005-10-07 13:10:00,30.44,30.47,30.44,30.47,3600.0,28.8785,28.9069,28.8785,28.9069,3600.0
2005-10-07 13:15:00,30.46,30.48,30.46,30.48,10700.0,28.8974,28.9164,28.8974,28.9164,10700.0
2005-10-07 13:20:00,30.48,30.52,30.48,30.49,5000.0,28.9164,28.9544,28.9164,28.9259,5000.0
2005-10-07 13:25:00,30.49,30.51,30.48,30.48,6600.0,28.9259,28.9449,28.9164,28.9164,6600.0
2005-10-07 13:30:00,30.48,30.51,30.48,30.51,15100.0,28.9164,28.9449,28.9164,28.9449,15100.0
2005-10-07 13:35:00,30.5,30.51,30.49,30.49,3900.0,28.9354,28.9449,28.9259,28.9259,3900.0
2005-10-07 13:40:00,30.5,30.5,30.49,30.5,3100.0,28.9354,28.9354,28.9259,28.9354,3100.0
2005-10-07 13:45:00,30.49,30.51,30.49,30.5,21300.0,28.9259,28.9449,28.9259,28.9354,21300.0
2005-10-07 13:50:00,30.5,30.51,30.5,30.51,8000.0,28.9354,28.9449,28.9354,28.9449,8000.0
2005-10-07 13:55:00,30.5,30.51,30.5,30.51,16500.0,28.9354,28.9449,28.9354,28.9449,16500.0
2005-10-07 14:00:00,30.5,30.51,30.5,30.5,5500.0,28.9354,28.9449,28.9354,28.9354,5500.0
2005-10-07 14:05:00,30.5,30.52,30.5,30.5,18800.0,28.9354,28.9544,28.9354,28.9354,18800.0
2005-10-07 14:10:00,30.5,30.52,30.5,30.52,8500.0,28.9354,28.9544,28.9354,28.9544,8500.0
2005-10-07 14:15:00,30.52,30.52,30.51,30.51,4600.0,28.9544,28.9544,28.9449,28.9449,4600.0
2005-10-07 14:20:00,30.51,30.51,30.5,30.5,8100.0,28.9449,28.9449,28.9354,28.9354,8100.0
2005-10-07 14:25:00,30.5,30.51,30.5,30.5,3700.0,28.9354,28.9449,28.9354,28.9354,3700.0
2005-10-07 14:30:00,30.51,30.52,30.5,30.51,6100.0,28.9449,28.9544,28.9354,28.9449,6100.0
2005-10-07 14:35:00,30.51,30.53,30.5,30.52,5200.0,28.9449,28.9639,28.9354,28.9544,5200.0
2005-10-07 14:40:00,30.52,30.54,30.51,30.54,11100.0,28.9544,28.9733,28.9449,28.9733,11100.0
2005-10-07 14:45:00,30.53,30.54,30.5,30.52,24700.0,28.9639,28.9733,28.9354,28.9544,24700.0
2005-10-07 14:50:00,30.52,30.53,30.51,30.51,13300.0,28.9544,28.9639,28.9449,28.9449,13300.0
2005-10-07 14:55:00,30.52,30.52,30.51,30.51,18300.0,28.9544,28.9544,28.9449,28.9449,18300.0
2005-10-07 15:00:00,30.51,30.52,30.5,30.51,18400.0,28.9449,28.9544,28.9354,28.9449,18400.0
2005-10-07 15:05:00,30.51,30.51,30.49,30.49,23500.0,28.9449,28.9449,28.9259,28.9259,23500.0
2005-10-07 15:10:00,30.49,30.5,30.47,30.47,16700.0,28.9259,28.9354,28.9069,28.9069,16700.0
2005-10-07 15:15:00,30.47,30.5,30.47,30.49,17200.0,28.9069,28.9354,28.9069,28.9259,17200.0
2005-10-07 15:20:00,30.5,30.5,30.49,30.5,8300.0,28.9354,28.9354,28.9259,28.9354,8300.0
2005-10-07 15:25:00,30.5,30.51,30.49,30.49,31100.0,28.9354,28.9449,28.9259,28.9259,31100.0
2005-10-07 15:30:00,30.49,30.51,30.49,30.51,12800.0,28.9259,28.9449,28.9259,28.9449,12800.0
2005-10-07 15:35:00,30.5,30.51,30.5,30.51,18600.0,28.9354,28.9449,28.9354,28.9449,18600.0
2005-10-07 15:40:00,30.5,30.51,30.49,30.49,25300.0,28.9354,28.9449,28.9259,28.9259,25300.0
2005-10-07 15:45:00,30.49,30.5,30.47,30.48,17300.0,28.9259,28.9354,28.9069,28.9164,17300.0
2005-10-07 15:50:00,30.49,30.51,30.47,30.51,23000.0,28.9259,28.9449,28.9069,28.9449,23000.0
2005-10-07 15:55:00,30.51,30.51,30.5,30.51,22800.0,28.9449,28.9449,28.9354,28.9449,22800.0
2005-10-10 09:30:00,30.46,30.47,30.45,30.46,8700.0,28.8974,28.9069,28.888,28.8974,8700.0
2005-10-10 09:35:00,30.45,30.46,30.45,30.45,4000.0,28.888,28.8974,28.888,28.888,4000.0
2005-10-10 09:40:00,30.46,30.46,30.4,30.4,13300.0,28.8974,28.8974,28.8405,28.8405,13300.0
2005-10-10 09:45:00,30.4,30.41,30.39,30.4,10200.0,28.8405,28.85,28.831,28.8405,10200.0
2005-10-10 09:50:00,30.4,30.4,30.38,30.38,5300.0,28.8405,28.8405,28.8215,28.8215,5300.0
2005-10-10 09:55:00,30.38,30.39,30.36,30.36,7800.0,28.8215,28.831,28.8026,28.8026,7800.0
2005-10-10 10:00:00,30.38,30.4,30.28,30.29,8600.0,28.8215,28.8405,28.7267,28.7362,8600.0
2005-10-10 10:05:00,30.29,30.29,30.24,30.27,6800.0,28.7362,28.7362,28.6887,28.7172,6800.0
2005-10-10 10:10:00,30.26,30.27,30.2,30.22,3100.0,28.7077,28.7172,28.6508,28.6698,3100.0
2005-10-10 10:15:00,30.2,30.23,30.18,30.23,8100.0,28.6508,28.6792,28.6318,28.6792,8100.0
2005-10-10 10:20:00,30.23,30.26,30.22,30.22,9400.0,28.6792,28.7077,28.6698,28.6698,9400.0
2005-10-10 10:25:00,30.23,30.28,30.23,30.27,4800.0,28.6792,28.7267,28.6792,28.7172,4800.0
2005-10-10 10:30:00,30.28,30.29,30.27,30.28,13300.0,28.7267,28.7362,28.7172,28.7267,13300.0
2005-10-10 10:35:00,30.27,30.27,30.23,30.23,12400.0,28.7172,28.7172,28.6792,28.6792,12400.0
2005-10-10 10:40:00,30.24,30.25,30.23,30.25,10200.0,28.6887,28.6982,28.6792,28.6982,10200.0
2005-10-10 10:45:00,30.25,30.26,30.21,30.21,12800.0,28.6982,28.7077,28.6603,28.6603,12800.0
2005-10-10 10:50:00,30.21,30.24,30.21,30.24,9000.0,28.6603,28.6887,28.6603,28.6887,9000.0
2005-10-10 10:55:00,30.24,30.25,30.22,30.25,6900.0,28.6887,28.6982,28.6698,28.6982,6900.0
2005-10-10 11:00:00,30.25,30.35,30.25,30.31,8500.0,28.6982,28.7931,28.6982,28.7551,8500.0
2005-10-10 11:05:00,30.32,30.36,30.32,30.36,9000.0,28.7646,28.8026,28.7646,28.8026,9000.0
2005-10-10 11:10:00,30.36,30.37,30.35,30.35,7400.0,28.8026,28.8121,28.7931,28.7931,7400.0
2005-10-10 11:15:00,30.35,30.36,30.31,30.31,7300.0,28.7931,28.8026,28.7551,28.7551,7300.0
2005-10-10 11:20:00,30.3,30.35,30.3,30.35,6300.0,28.7457,28.7931,28.7457,28.7931,6300.0
2005-10-10 11:25:00,30.33,30.35,30.33,30.35,37200.0,28.7741,28.7931,28.7741,28.7931,37200.0
2005-10-10 11:30:00,30.35,30.39,30.35,30.36,34600.0,28.7931,28.831,28.7931,28.8026,34600.0
2005-10-10 11:35:00,30.37,30.38,30.35,30.35,3900.0,28.8121,28.8215,28.7931,28.7931,3900.0
2005-10-10 11:40:00,30.35,30.36,30.33,30.33,4200.0,28.7931,28.8026,28.7741,28.7741,4200.0
2005-10-10 11:45:00,30.33,30.35,30.33,30.34,3700.0,28.7741,28.7931,28.7741,28.7836,3700.0
2005-10-10 11:50:00,30.36,30.36,30.34,30.35,2900.0,28.8026,28.8026,28.7836,28.7931,2900.0
2005-10-10 11:55:00,30.35,30.4,30.35,30.37,8600.0,28.7931,28.8405,28.7931,28.8121,8600.0
2005-10-10 12:00:00,30.38,30.4,30.38,30.4,8400.0,28.8215,28.8405,28.8215,28.8405,8400.0
2005-10-10 12:05:00,30.4,30.42,30.36,30.38,34100.0,28.8405,28.8595,28.8026,28.8215,34100.0
2005-10-10 12:10:00,30.37,30.38,30.36,30.36,7600.0,28.8121,28.8215,28.8026,28.8026,7600.0
2005-10-10 12:15:00,30.37,30.37,30.36,30.36,9200.0,28.8121,28.8121,28.8026,28.8026,9200.0
2005-10-10 12:20:00,30.37,30.39,30.36,30.36,7700.0,28.8121,28.831,28.8026,28.8026,7700.0
2005-10-10 12:25:00,30.36,30.36,30.35,30.35,1600.0,28.8026,28.8026,28.7931,28.7931,1600.0
2005-10-10 12:30:00,30.36,30.38,30.36,30.37,3100.0,28.8026,28.8215,28.8026,28.8121,3100.0
2005-10-10 12:35:00,30.37,30.37,30.34,30.36,2300.0,28.8121,28.8121,28.7836,28.8026,2300.0
2005-10-10 12:40:00,30.36,30.36,30.35,30.36,7600.0,28.8026,28.8026,28.7931,28.8026,7600.0
2005-10-10 12:45:00,30.36,30.4,30.36,30.39,10900.0,28.8026,28.8405,28.8026,28.831,10900.0
2005-10-10 12:50:00,30.39,30.45,30.39,30.44,8200.0,28.831,28.888,28.831,28.8785,8200.0
2005-10-10 12:55:00,30.43,30.43,30.4,30.43,2700.0,28.869,28.869,28.8405,28.869,2700.0
2005-10-10 13:00:00,30.43,30.47,30.43,30.46,32600.0,28.869,28.9069,28.869,28.8974,32600.0
2005-10-10 13:05:00,30.44,30.45,30.43,30.44,2400.0,28.8785,28.888,28.869,28.8785,2400.0
2005-10-10 13:10:00,30.44,30.44,30.42,30.43,6600.0,28.8785,28.8785,28.8595,28.869,6600.0
2005-10-10 13:15:00,30.43,30.44,30.43,30.43,2400.0,28.869,28.8785,28.869,28.869,2400.0
2005-10-10 13:20:00,30.44,30.44,30.44,30.44,800.0,28.8785,28.8785,28.8785,28.8785,800.0
2005-10-10 13:25:00,30.44,30.44,30.43,30.43,1000.0,28.8785,28.8785,28.869,28.869,1000.0
2005-10-10 13:30:00,30.44,30.44,30.43,30.44,1700.0,28.8785,28.8785,28.869,28.8785,1700.0
2005-10-10 13:35:00,30.44,30.44,30.43,30.43,2100.0,28.8785,28.8785,28.869,28.869,2100.0
2005-10-10 13:40:00,30.44,30.44,30.38,30.4,1600.0,28.8785,28.8785,28.8215,28.8405,1600.0
2005-10-10 13:45:00,30.4,30.4,30.35,30.35,2000.0,28.8405,28.8405,28.7931,28.7931,2000.0
2005-10-10 13:50:00,30.35,30.36,30.33,30.34,2200.0,28.7931,28.8026,28.7741,28.7836,2200.0
2005-10-10 13:55:00,30.34,30.34,30.33,30.33,1400.0,28.7836,28.7836,28.7741,28.7741,1400.0
2005-10-10 14:00:00,30.33,30.34,30.31,30.32,3600.0,28.7741,28.7836,28.7551,28.7646,3600.0
2005-10-10 14:05:00,30.32,30.34,30.31,30.34,9000.0,28.7646,28.7836,28.7551,28.7836,9000.0
2005-10-10 14:10:00,30.33,30.33,30.32,30.33,2900.0,28.7741,28.7741,28.7646,28.7741,2900.0
2005-10-10 14:15:00,30.33,30.33,30.32,30.32,8400.0,28.7741,28.7741,28.7646,28.7646,8400.0
2005-10-10 14:20:00,30.32,30.35,30.3,30.3,20200.0,28.7646,28.7931,28.7457,28.7457,20200.0
2005-10-10 14:25:00,30.3,30.3,30.3,30.3,4300.0,28.7457,28.7457,28.7457,28.7457,4300.0
2005-10-10 14:30:00,30.31,30.31,30.3,30.3,5400.0,28.7551,28.7551,28.7457,28.7457,5400.0
2005-10-10 14:35:00,30.31,30.31,30.28,30.28,2300.0,28.7551,28.7551,28.7267,28.7267,2300.0
2005-10-10 14:40:00,30.28,30.29,30.25,30.28,10700.0,28.7267,28.7362,28.6982,28.7267,10700.0
2005-10-10 14:45:00,30.27,30.3,30.26,30.26,15100.0,28.7172,28.7457,28.7077,28.7077,15100.0
2005-10-10 14:50:00,30.26,30.32,30.25,30.32,18000.0,28.7077,28.7646,28.6982,28.7646,18000.0
2005-10-10 14:55:00,30.32,30.32,30.27,30.27,3800.0,28.7646,28.7646,28.7172,28.7172,3800.0
2005-10-10 15:00:00,30.28,30.29,30.26,30.26,7300.0,28.7267,28.7362,28.7077,28.7077,7300.0
2005-10-10 15:05:00,30.26,30.29,30.25,30.27,12800.0,28.7077,28.7362,28.6982,28.7172,12800.0
2005-10-10 15:10:00,30.27,30.28,30.26,30.28,9300.0,28.7172,28.7267,28.7077,28.7267,9300.0
2005-10-10 15:15:00,30.28,30.28,30.25,30.25,10100.0,28.7267,28.7267,28.6982,28.6982,10100.0
2005-10-10 15:20:00,30.27,30.27,30.26,30.27,6900.0,28.7172,28.7172,28.7077,28.7172,6900.0
2005-10-10 15:25:00,30.27,30.28,30.25,30.25,18300.0,28.7172,28.7267,28.6982,28.6982,18300.0
2005-10-10 15:30:00,30.25,30.27,30.25,30.27,13000.0,28.6982,28.7172,28.6982,28.7172,13000.0
2005-10-10 15:35:00,30.27,30.29,30.26,30.29,16800.0,28.7172,28.7362,28.7077,28.7362,16800.0
2005-10-10 15:40:00,30.27,30.27,30.25,30.26,7900.0,28.7172,28.7172,28.6982,28.7077,7900.0
2005-10-10 15:45:00,30.26,30.33,30.26,30.32,15000.0,28.7077,28.7741,28.7077,28.7646,15000.0
2005-10-10 15:50:00,30.32,30.33,30.32,30.32,17600.0,28.7646,28.7741,28.7646,28.7646,17600.0
2005-10-10 15:55:00,30.32,30.34,30.32,30.33,68400.0,28.7646,28.7836,28.7646,28.7741,68400.0
2005-10-11 09:30:00,30.34,30.47,30.32,30.47,12600.0,28.7836,28.9069,28.7646,28.9069,12600.0
2005-10-11 09:35:00,30.49,30.5,30.42,30.47,6700.0,28.9259,28.9354,28.8595,28.9069,6700.0
2005-10-11 09:40:00,30.47,30.5,30.42,30.42,3000.0,28.9069,28.9354,28.8595,28.8595,3000.0
2005-10-11 09:45:00,30.44,30.46,30.43,30.43,2800.0,28.8785,28.8974,28.869,28.869,2800.0
2005-10-11 09:50:00,30.41,30.42,30.4,30.42,7900.0,28.85,28.8595,28.8405,28.8595,7900.0
2005-10-11 09:55:00,30.42,30.43,30.4,30.43,7700.0,28.8595,28.869,28.8405,28.869,7700.0
2005-10-11 10:00:00,30.42,30.42,30.3,30.31,9700.0,28.8595,28.8595,28.7457,28.7551,9700.0
2005-10-11 10:05:00,30.3,30.4,30.3,30.36,5000.0,28.7457,28.8405,28.7457,28.8026,5000.0
2005-10-11 10:10:00,30.38,30.38,30.36,30.37,5900.0,28.8215,28.8215,28.8026,28.8121,5900.0
2005-10-11 10:15:00,30.36,30.37,30.36,30.36,1900.0,28.8026,28.8121,28.8026,28.8026,1900.0
2005-10-11 10:20:00,30.37,30.42,30.36,30.41,6600.0,28.8121,28.8595,28.8026,28.85,6600.0
2005-10-11 10:25:00,30.41,30.51,30.41,30.51,5800.0,28.85,28.9449,28.85,28.9449,5800.0
2005-10-11 10:30:00,30.5,30.5,30.46,30.47,2300.0,28.9354,28.9354,28.8974,28.9069,2300.0
2005-10-11 10:35:00,30.44,30.46,30.4,30.4,4700.0,28.8785,28.8974,28.8405,28.8405,4700.0
2005-10-11 10:40:00,30.4,30.41,30.35,30.36,9700.0,28.8405,28.85,28.7931,28.8026,9700.0
2005-10-11 10:45:00,30.37,30.41,30.34,30.37,4800.0,28.8121,28.85,28.7836,28.8121,4800.0
2005-10-11 10:50:00,30.39,30.4,30.3,30.3,10900.0,28.831,28.8405,28.7457,28.7457,10900.0
2005-10-11 10:55:00,30.3,30.33,30.3,30.3,4600.0,28.7457,28.7741,28.7457,28.7457,4600.0
2005-10-11 11:00:00,30.31,30.32,30.3,30.31,10100.0,28.7551,28.7646,28.7457,28.7551,10100.0
2005-10-11 11:05:00,30.3,30.33,30.3,30.32,11900.0,28.7457,28.7741,28.7457,28.7646,11900.0
2005-10-11 11:10:00,30.32,30.33,30.29,30.31,11100.0,28.7646,28.7741,28.7362,28.7551,11100.0
2005-10-11 11:15:00,30.31,30.34,30.29,30.34,7200.0,28.7551,28.7836,28.7362,28.7836,7200.0
2005-10-11 11:20:00,30.34,30.37,30.32,30.35,6900.0,28.7836,28.8121,28.7646,28.7931,6900.0
2005-10-11 11:25:00,30.33,30.33,30.25,30.27,16800.0,28.7741,28.7741,28.6982,28.7172,16800.0
2005-10-11 11:30:00,30.27,30.27,30.2,30.26,4700.0,28.7172,28.7172,28.6508,28.7077,4700.0
2005-10-11 11:35:00,30.26,30.26,30.21,30.22,13000.0,28.7077,28.7077,28.6603,28.6698,13000.0
2005-10-11 11:40:00,30.21,30.23,30.21,30.21,2800.0,28.6603,28.6792,28.6603,28.6603,2800.0
2005-10-11 11:45:00,30.21,30.21,30.1,30.1,6500.0,28.6603,28.6603,28.5559,28.5559,6500.0
2005-10-11 11:50:00,30.1,30.13,30.1,30.12,8900.0,28.5559,28.5844,28.5559,28.5749,8900.0
2005-10-11 11:55:00,30.13,30.14,30.1,30.13,3000.0,28.5844,28.5939,28.5559,28.5844,3000.0
2005-10-11 12:00:00,30.13,30.15,30.13,30.15,7900.0,28.5844,28.6033,28.5844,28.6033,7900.0
2005-10-11 12:05:00,30.15,30.15,30.11,30.11,4900.0,28.6033,28.6033,28.5654,28.5654,4900.0
2005-10-11 12:10:00,30.1,30.1,30.0,30.01,15800.0,28.5559,28.5559,28.461,28.4705,15800.0
2005-10-11 12:15:00,30.0,30.06,29.97,29.97,5400.0,28.461,28.518,28.4326,28.4326,5400.0
2005-10-11 12:20:00,29.97,30.0,29.96,29.99,34500.0,28.4326,28.461,28.4231,28.4516,34500.0
2005-10-11 12:25:00,30.0,30.01,29.99,30.01,20600.0,28.461,28.4705,28.4516,28.4705,20600.0
2005-10-11 12:30:00,30.01,30.01,30.0,30.01,10300.0,28.4705,28.4705,28.461,28.4705,10300.0
2005-10-11 12:35:00,30.01,30.01,30.0,30.0,5800.0,28.4705,28.4705,28.461,28.461,5800.0
2005-10-11 12:40:00,30.01,30.01,29.98,30.0,3000.0,28.4705,28.4705,28.4421,28.461,3000.0
2005-10-11 12:45:00,30.0,30.01,29.98,30.01,8800.0,28.461,28.4705,28.4421,28.4705,8800.0
2005-10-11 12:50:00,30.01,30.01,30.0,30.0,3000.0,28.4705,28.4705,28.461,28.461,3000.0
2005-10-11 12:55:00,30.0,30.0,29.99,29.99,2900.0,28.461,28.461,28.4516,28.4516,2900.0
2005-10-11 13:00:00,29.99,30.0,29.99,29.99,5200.0,28.4516,28.461,28.4516,28.4516,5200.0
2005-10-11 13:05:00,30.0,30.0,29.99,30.0,22800.0,28.461,28.461,28.4516,28.461,22800.0
2005-10-11 13:10:00,30.0,30.02,30.0,30.02,5300.0,28.461,28.48,28.461,28.48,5300.0
2005-10-11 13:15:00,30.02,30.02,30.01,30.01,3200.0,28.48,28.48,28.4705,28.4705,3200.0
2005-10-11 13:20:00,30.01,30.01,30.0,30.01,1500.0,28.4705,28.4705,28.461,28.4705,1500.0
2005-10-11 13:25:00,30.01,30.02,30.0,30.02,4700.0,28.4705,28.48,28.461,28.48,4700.0
2005-10-11 13:30:00,30.02,30.02,30.01,30.02,6900.0,28.48,28.48,28.4705,28.48,6900.0
2005-10-11 13:35:00,30.02,30.03,30.02,30.02,6300.0,28.48,28.4895,28.48,28.48,6300.0
2005-10-11 13:40:00,30.02,30.03,30.02,30.03,1400.0,28.48,28.4895,28.48,28.4895,1400.0
2005-10-11 13:45:00,30.03,30.03,30.01,30.01,6100.0,28.4895,28.4895,28.4705,28.4705,6100.0
2005-10-11 13:50:00,30.01,30.02,29.97,30.0,23400.0,28.4705,28.48,28.4326,28.461,23400.0
2005-10-11 13:55:00,29.99,30.01,29.99,30.0,14300.0,28.4516,28.4705,28.4516,28.461,14300.0
2005-10-11 14:00:00,30.0,30.0,29.99,29.99,12600.0,28.461,28.461,28.4516,28.4516,12600.0
2005-10-11 14:05:00,29.99,29.99,29.97,29.98,9800.0,28.4516,28.4516,28.4326,28.4421,9800.0
2005-10-11 14:10:00,29.98,30.06,29.98,30.06,24100.0,28.4421,28.518,28.4421,28.518,24100.0
2005-10-11 14:15:00,30.06,30.08,30.02,30.02,26100.0,28.518,28.5369,28.48,28.48,26100.0
2005-10-11 14:20:00,30.02,30.04,30.01,30.03,3900.0,28.48,28.499,28.4705,28.4895,3900.0
2005-10-11 14:25:00,30.03,30.04,30.02,30.03,10700.0,28.4895,28.499,28.48,28.4895,10700.0
2005-10-11 14:30:00,30.02,30.02,30.0,30.0,9600.0,28.48,28.48,28.461,28.461,9600.0
2005-10-11 14:35:00,30.0,30.01,29.99,29.99,5200.0,28.461,28.4705,28.4516,28.4516,5200.0
2005-10-11 14:40:00,29.99,30.02,29.98,30.02,23600.0,28.4516,28.48,28.4421,28.48,23600.0
2005-10-11 14:45:00,30.01,30.02,29.99,29.99,6100.0,28.4705,28.48,28.4516,28.4516,6100.0
2005-10-11 14:50:00,29.99,29.99,29.93,29.93,59100.0,28.4516,28.4516,28.3946,28.3946,59100.0
2005-10-11 14:55:00,29.93,29.95,29.89,29.89,11400.0,28.3946,28.4136,28.3567,28.3567,11400.0
2005-10-11 15:00:00,29.87,29.88,29.85,29.85,28100.0,28.3377,28.3472,28.3187,28.3187,28100.0
2005-10-11 15:05:00,29.86,29.86,29.85,29.86,10500.0,28.3282,28.3282,28.3187,28.3282,10500.0
2005-10-11 15:10:00,29.86,29.86,29.84,29.85,11600.0,28.3282,28.3282,28.3092,28.3187,11600.0
2005-10-11 15:15:00,29.84,29.86,29.83,29.83,5800.0,28.3092,28.3282,28.2998,28.2998,5800.0
2005-10-11 15:20:00,29.84,29.85,29.82,29.82,24000.0,28.3092,28.3187,28.2903,28.2903,24000.0
2005-10-11 15:25:00,29.82,29.83,29.77,29.77,14500.0,28.2903,28.2998,28.2428,28.2428,14500.0
2005-10-11 15:30:00,29.78,29.78,29.71,29.71,57400.0,28.2523,28.2523,28.1859,28.1859,57400.0
2005-10-11 15:35:00,29.72,29.75,29.72,29.74,35900.0,28.1954,28.2239,28.1954,28.2144,35900.0
2005-10-11 15:40:00,29.74,29.8,29.74,29.8,13000.0,28.2144,28.2713,28.2144,28.2713,13000.0
2005-10-11 15:45:00,29.8,29.86,29.78,29.86,16400.0,28.2713,28.3282,28.2523,28.3282,16400.0
2005-10-11 15:50:00,29.86,29.88,29.83,29.83,40700.0,28.3282,28.3472,28.2998,28.2998,40700.0
2005-10-11 15:55:00,29.83,29.84,29.8,29.82,10900.0,28.2998,28.3092,28.2713,28.2903,10900.0
2005-10-12 09:30:00,29.86,29.96,29.86,29.96,15100.0,28.3282,28.4231,28.3282,28.4231,15100.0
2005-10-12 09:35:00,29.98,29.98,29.86,29.9,13100.0,28.4421,28.4421,28.3282,28.3662,13100.0
2005-10-12 09:40:00,29.9,29.94,29.89,29.93,15200.0,28.3662,28.4041,28.3567,28.3946,15200.0
2005-10-12 09:45:00,29.92,30.01,29.92,30.01,11900.0,28.3851,28.4705,28.3851,28.4705,11900.0
2005-10-12 09:50:00,30.01,30.03,29.98,29.99,12200.0,28.4705,28.4895,28.4421,28.4516,12200.0
2005-10-12 09:55:00,29.98,30.0,29.97,30.0,5500.0,28.4421,28.461,28.4326,28.461,5500.0
2005-10-12 10:00:00,29.99,29.99,29.95,29.95,3000.0,28.4516,28.4516,28.4136,28.4136,3000.0
2005-10-12 10:05:00,29.93,29.98,29.93,29.96,9400.0,28.3946,28.4421,28.3946,28.4231,9400.0
2005-10-12 10:10:00,29.95,29.97,29.92,29.93,3900.0,28.4136,28.4326,28.3851,28.3946,3900.0
2005-10-12 10:15:00,29.93,29.93,29.88,29.88,9900.0,28.3946,28.3946,28.3472,28.3472,9900.0
2005-10-12 10:20:00,29.89,29.89,29.84,29.87,51600.0,28.3567,28.3567,28.3092,28.3377,51600.0
2005-10-12 10:25:00,29.87,29.89,29.85,29.88,19000.0,28.3377,28.3567,28.3187,28.3472,19000.0
2005-10-12 10:30:00,29.87,29.87,29.79,29.84,16600.0,28.3377,28.3377,28.2618,28.3092,16600.0
2005-10-12 10:35:00,29.83,29.86,29.81,29.81,10000.0,28.2998,28.3282,28.2808,28.2808,10000.0
2005-10-12 10:40:00,29.86,29.91,29.85,29.91,13000.0,28.3282,28.3757,28.3187,28.3757,13000.0
2005-10-12 10:45:00,29.9,29.91,29.81,29.81,7100.0,28.3662,28.3757,28.2808,28.2808,7100.0
2005-10-12 10:50:00,29.8,29.85,29.75,29.81,17500.0,28.2713,28.3187,28.2239,28.2808,17500.0
2005-10-12 10:55:00,29.81,29.82,29.79,29.81,20300.0,28.2808,28.2903,28.2618,28.2808,20300.0
2005-10-12 11:00:00,29.81,29.84,29.8,29.84,10100.0,28.2808,28.3092,28.2713,28.3092,10100.0
2005-10-12 11:05:00,29.84,29.9,29.84,29.9,9800.0,28.3092,28.3662,28.3092,28.3662,9800.0
2005-10-12 11:10:00,29.91,29.97,29.91,29.96,11600.0,28.3757,28.4326,28.3757,28.4231,11600.0
2005-10-12 11:15:00,29.94,29.94,29.9,29.92,4600.0,28.4041,28.4041,28.3662,28.3851,4600.0
2005-10-12 11:20:00,29.9,29.95,29.9,29.92,2900.0,28.3662,28.4136,28.3662,28.3851,2900.0
2005-10-12 11:25:00,29.93,29.97,29.93,29.97,3200.0,28.3946,28.4326,28.3946,28.4326,3200.0
2005-10-12 11:30:00,29.97,29.97,29.95,29.95,3800.0,28.4326,28.4326,28.4136,28.4136,3800.0
2005-10-12 11:35:00,29.95,29.95,29.91,29.91,3900.0,28.4136,28.4136,28.3757,28.3757,3900.0
2005-10-12 11:40:00,29.92,29.92,29.89,29.89,3600.0,28.3851,28.3851,28.3567,28.3567,3600.0
2005-10-12 11:45:00,29.89,29.9,29.85,29.88,15400.0,28.3567,28.3662,28.3187,28.3472,15400.0
2005-10-12 11:50:00,29.88,29.89,29.85,29.85,8000.0,28.3472,28.3567,28.3187,28.3187,8000.0
2005-10-12 11:55:00,29.85,29.86,29.8,29.82,7800.0,28.3187,28.3282,28.2713,28.2903,7800.0
2005-10-12 12:00:00,29.82,29.84,29.8,29.82,14800.0,28.2903,28.3092,28.2713,28.2903,14800.0
2005-10-12 12:05:00,29.82,29.87,29.82,29.87,9500.0,28.2903,28.3377,28.2903,28.3377,9500.0
2005-10-12 12:10:00,29.87,29.87,29.85,29.85,4000.0,28.3377,28.3377,28.3187,28.3187,4000.0
2005-10-12 12:15:00,29.86,29.91,29.86,29.9,4500.0,28.3282,28.3757,28.3282,28.3662,4500.0
2005-10-12 12:20:00,29.9,29.9,29.86,29.88,7100.0,28.3662,28.3662,28.3282,28.3472,7100.0
2005-10-12 12:25:00,29.88,29.88,29.86,29.87,2900.0,28.3472,28.3472,28.3282,28.3377,2900.0
2005-10-12 12:30:00,29.88,29.88,29.86,29.86,2200.0,28.3472,28.3472,28.3282,28.3282,2200.0
2005-10-12 12:35:00,29.86,29.9,29.86,29.87,5000.0,28.3282,28.3662,28.3282,28.3377,5000.0
2005-10-12 12:40:00,29.86,29.88,29.85,29.88,9600.0,28.3282,28.3472,28.3187,28.3472,9600.0
2005-10-12 12:45:00,29.87,29.87,29.85,29.85,5000.0,28.3377,28.3377,28.3187,28.3187,5000.0
2005-10-12 12:50:00,29.86,29.86,29.85,29.85,7000.0,28.3282,28.3282,28.3187,28.3187,7000.0
2005-10-12 12:55:00,29.86,29.88,29.86,29.86,5500.0,28.3282,28.3472,28.3282,28.3282,5500.0
2005-10-12 13:00:00,29.86,29.87,29.85,29.86,10300.0,28.3282,28.3377,28.3187,28.3282,10300.0
2005-10-12 13:05:00,29.87,29.87,29.86,29.87,15900.0,28.3377,28.3377,28.3282,28.3377,15900.0
2005-10-12 13:10:00,29.88,29.88,29.85,29.86,32900.0,28.3472,28.3472,28.3187,28.3282,32900.0
2005-10-12 13:15:00,29.87,29.87,29.84,29.85,61100.0,28.3377,28.3377,28.3092,28.3187,61100.0
2005-10-12 13:20:00,29.85,29.86,29.83,29.84,5200.0,28.3187,28.3282,28.2998,28.3092,5200.0
2005-10-12 13:25:00,29.83,29.84,29.8,29.8,12000.0,28.2998,28.3092,28.2713,28.2713,12000.0
2005-10-12 13:30:00,29.8,29.8,29.76,29.76,6800.0,28.2713,28.2713,28.2334,28.2334,6800.0
2005-10-12 13:35:00,29.76,29.81,29.76,29.8,3400.0,28.2334,28.2808,28.2334,28.2713,3400.0
2005-10-12 13:40:00,29.8,29.81,29.79,29.79,5100.0,28.2713,28.2808,28.2618,28.2618,5100.0
2005-10-12 13:45:00,29.78,29.78,29.75,29.76,5000.0,28.2523,28.2523,28.2239,28.2334,5000.0
2005-10-12 13:50:00,29.76,29.76,29.69,29.74,17200.0,28.2334,28.2334,28.1669,28.2144,17200.0
2005-10-12 13:55:00,29.72,29.72,29.7,29.7,7400.0,28.1954,28.1954,28.1764,28.1764,7400.0
2005-10-12 14:00:00,29.7,29.75,29.7,29.73,14500.0,28.1764,28.2239,28.1764,28.2049,14500.0
2005-10-12 14:05:00,29.73,29.75,29.73,29.73,5200.0,28.2049,28.2239,28.2049,28.2049,5200.0
2005-10-12 14:10:00,29.74,29.74,29.63,29.67,5300.0,28.2144,28.2144,28.11,28.148,5300.0
2005-10-12 14:15:00,29.68,29.69,29.66,29.68,17300.0,28.1575,28.1669,28.1385,28.1575,17300.0
2005-10-12 14:20:00,29.67,29.67,29.58,29.59,8900.0,28.148,28.148,28.0626,28.0721,8900.0
2005-10-12 14:25:00,29.58,29.7,29.58,29.7,16900.0,28.0626,28.1764,28.0626,28.1764,16900.0
2005-10-12 14:30:00,29.7,29.7,29.63,29.65,5000.0,28.1764,28.1764,28.11,28.129,5000.0
2005-10-12 14:35:00,29.65,29.66,29.65,29.66,2700.0,28.129,28.1385,28.129,28.1385,2700.0
2005-10-12 14:40:00,29.64,29.7,29.64,29.7,2700.0,28.1195,28.1764,28.1195,28.1764,2700.0
2005-10-12 14:45:00,29.69,29.69,29.64,29.65,1700.0,28.1669,28.1669,28.1195,28.129,1700.0
2005-10-12 14:50:00,29.65,29.67,29.65,29.67,7800.0,28.129,28.148,28.129,28.148,7800.0
2005-10-12 14:55:00,29.67,29.68,29.65,29.65,3400.0,28.148,28.1575,28.129,28.129,3400.0
2005-10-12 15:00:00,29.65,29.68,29.62,29.67,13000.0,28.129,28.1575,28.1005,28.148,13000.0
2005-10-12 15:05:00,29.67,29.74,29.67,29.7,5400.0,28.148,28.2144,28.148,28.1764,5400.0
2005-10-12 15:10:00,29.71,29.72,29.69,29.72,3600.0,28.1859,28.1954,28.1669,28.1954,3600.0
2005-10-12 15:15:00,29.72,29.74,29.72,29.74,3200.0,28.1954,28.2144,28.1954,28.2144,3200.0
2005-10-12 15:20:00,29.74,29.81,29.74,29.81,28400.0,28.2144,28.2808,28.2144,28.2808,28400.0
2005-10-12 15:25:00,29.81,29.84,29.81,29.83,15500.0,28.2808,28.3092,28.2808,28.2998,15500.0
2005-10-12 15:30:00,29.82,29.82,29.77,29.82,16100.0,28.2903,28.2903,28.2428,28.2903,16100.0
2005-10-12 15:35:00,29.82,29.83,29.81,29.82,22400.0,28.2903,28.2998,28.2808,28.2903,22400.0
2005-10-12 15:40:00,29.81,29.86,29.81,29.86,11500.0,28.2808,28.3282,28.2808,28.3282,11500.0
2005-10-12 15:45:00,29.86,29.87,29.83,29.85,19100.0,28.3282,28.3377,28.2998,28.3187,19100.0
2005-10-12 15:50:00,29.84,29.85,29.79,29.8,21500.0,28.3092,28.3187,28.2618,28.2713,21500.0
2005-10-12 15:55:00,29.8,29.85,29.8,29.82,45500.0,28.2713,28.3187,28.2713,28.2903,45500.0
2005-10-13 09:30:00,29.83,29.9,29.82,29.9,65100.0,28.2998,28.3662,28.2903,28.3662,65100.0
2005-10-13 09:35:00,29.9,29.9,29.89,29.89,51500.0,28.3662,28.3662,28.3567,28.3567,51500.0
2005-10-13 09:40:00,29.89,29.91,29.89,29.9,57900.0,28.3567,28.3757,28.3567,28.3662,57900.0
2005-10-13 09:45:00,29.91,29.94,29.89,29.93,4900.0,28.3757,28.4041,28.3567,28.3946,4900.0
2005-10-13 09:50:00,29.92,29.94,29.92,29.92,10400.0,28.3851,28.4041,28.3851,28.3851,10400.0
2005-10-13 09:55:00,29.91,29.98,29.91,29.97,19300.0,28.3757,28.4421,28.3757,28.4326,19300.0
2005-10-13 10:00:00,30.0,30.0,29.95,29.98,172900.0,28.461,28.461,28.4136,28.4421,172900.0
2005-10-13 10:05:00,29.99,30.1,29.95,29.97,74000.0,28.4516,28.5559,28.4136,28.4326,74000.0
2005-10-13 10:10:00,29.98,29.98,29.93,29.94,8300.0,28.4421,28.4421,28.3946,28.4041,8300.0
2005-10-13 10:15:00,29.95,29.95,29.91,29.93,11800.0,28.4136,28.4136,28.3757,28.3946,11800.0
2005-10-13 10:20:00,29.94,29.98,29.93,29.98,3200.0,28.4041,28.4421,28.3946,28.4421,3200.0
2005-10-13 10:25:00,29.98,30.03,29.98,30.03,1500.0,28.4421,28.4895,28.4421,28.4895,1500.0
2005-10-13 10:30:00,30.03,30.03,29.96,29.96,2400.0,28.4895,28.4895,28.4231,28.4231,2400.0
2005-10-13 10:35:00,29.96,29.99,29.95,29.97,10500.0,28.4231,28.4516,28.4136,28.4326,10500.0
2005-10-13 10:40:00,29.97,29.98,29.95,29.97,21100.0,28.4326,28.4421,28.4136,28.4326,21100.0
2005-10-13 10:45:00,29.98,29.98,29.97,29.97,1000.0,28.4421,28.4421,28.4326,28.4326,1000.0
2005-10-13 10:50:00,29.95,29.97,29.95,29.96,6100.0,28.4136,28.4326,28.4136,28.4231,6100.0
2005-10-13 10:55:00,29.95,29.97,29.95,29.96,21400.0,28.4136,28.4326,28.4136,28.4231,21400.0
2005-10-13 11:00:00,29.97,29.98,29.96,29.96,5800.0,28.4326,28.4421,28.4231,28.4231,5800.0
2005-10-13 11:05:00,29.96,29.97,29.95,29.95,8900.0,28.4231,28.4326,28.4136,28.4136,8900.0
2005-10-13 11:10:00,29.95,29.96,29.95,29.96,6000.0,28.4136,28.4231,28.4136,28.4231,6000.0
2005-10-13 11:15:00,29.95,29.98,29.94,29.96,18700.0,28.4136,28.4421,28.4041,28.4231,18700.0
2005-10-13 11:20:00,29.97,29.99,29.96,29.98,16500.0,28.4326,28.4516,28.4231,28.4421,16500.0
2005-10-13 11:25:00,29.99,30.01,29.99,30.0,6700.0,28.4516,28.4705,28.4516,28.461,6700.0
2005-10-13 11:30:00,30.0,30.01,29.98,29.99,11500.0,28.461,28.4705,28.4421,28.4516,11500.0
2005-10-13 11:35:00,29.99,30.0,29.99,29.99,6100.0,28.4516,28.461,28.4516,28.4516,6100.0
2005-10-13 11:40:00,30.0,30.01,29.98,29.98,8700.0,28.461,28.4705,28.4421,28.4421,8700.0
2005-10-13 11:45:00,29.98,29.98,29.95,29.96,2500.0,28.4421,28.4421,28.4136,28.4231,2500.0
2005-10-13 11:50:00,29.96,29.99,29.96,29.99,2000.0,28.4231,28.4516,28.4231,28.4516,2000.0
2005-10-13 11:55:00,29.99,29.99,29.95,29.95,8000.0,28.4516,28.4516,28.4136,28.4136,8000.0
2005-10-13 12:00:00,29.94,29.97,29.94,29.97,3900.0,28.4041,28.4326,28.4041,28.4326,3900.0
2005-10-13 12:05:00,29.97,29.97,29.95,29.95,11800.0,28.4326,28.4326,28.4136,28.4136,11800.0
2005-10-13 12:10:00,29.96,29.96,29.96,29.96,1400.0,28.4231,28.4231,28.4231,28.4231,1400.0
2005-10-13 12:15:00,29.97,29.99,29.96,29.98,1300.0,28.4326,28.4516,28.4231,28.4421,1300.0
2005-10-13 12:20:00,29.99,29.99,29.93,29.93,8900.0,28.4516,28.4516,28.3946,28.3946,8900.0
2005-10-13 12:25:00,29.94,29.97,29.93,29.96,7500.0,28.4041,28.4326,28.3946,28.4231,7500.0
2005-10-13 12:30:00,29.96,30.0,29.96,30.0,3000.0,28.4231,28.461,28.4231,28.461,3000.0
2005-10-13 12:35:00,30.0,30.0,29.98,29.99,800.0,28.461,28.461,28.4421,28.4516,800.0
2005-10-13 12:40:00,29.99,30.02,29.99,30.01,9400.0,28.4516,28.48,28.4516,28.4705,9400.0
2005-10-13 12:45:00,30.01,30.03,30.01,30.02,3800.0,28.4705,28.4895,28.4705,28.48,3800.0
2005-10-13 12:50:00,30.03,30.04,30.03,30.03,1900.0,28.4895,28.499,28.4895,28.4895,1900.0
2005-10-13 12:55:00,30.03,30.03,29.96,30.0,6600.0,28.4895,28.4895,28.4231,28.461,6600.0
2005-10-13 13:00:00,29.99,29.99,29.97,29.97,1900.0,28.4516,28.4516,28.4326,28.4326,1900.0
2005-10-13 13:05:00,29.96,29.97,29.96,29.96,1700.0,28.4231,28.4326,28.4231,28.4231,1700.0
2005-10-13 13:10:00,29.96,29.98,29.95,29.98,5400.0,28.4231,28.4421,28.4136,28.4421,5400.0
2005-10-13 13:15:00,29.97,30.0,29.97,29.97,3000.0,28.4326,28.461,28.4326,28.4326,3000.0
2005-10-13 13:20:00,29.97,29.97,29.95,29.95,3600.0,28.4326,28.4326,28.4136,28.4136,3600.0
2005-10-13 13:25:00,29.96,29.96,29.95,29.95,1300.0,28.4231,28.4231,28.4136,28.4136,1300.0
2005-10-13 13:30:00,29.96,29.96,29.95,29.95,1500.0,28.4231,28.4231,28.4136,28.4136,1500.0
2005-10-13 13:35:00,29.95,29.96,29.95,29.95,800.0,28.4136,28.4231,28.4136,28.4136,800.0
2005-10-13 13:40:00,29.95,29.95,29.94,29.95,6700.0,28.4136,28.4136,28.4041,28.4136,6700.0
2005-10-13 13:45:00,29.94,29.94,29.92,29.93,5400.0,28.4041,28.4041,28.3851,28.3946,5400.0
2005-10-13 13:50:00,29.93,30.0,29.92,30.0,2400.0,28.3946,28.461,28.3851,28.461,2400.0
2005-10-13 13:55:00,30.0,30.0,29.98,29.98,1300.0,28.461,28.461,28.4421,28.4421,1300.0
2005-10-13 14:00:00,29.98,29.98,29.96,29.96,6400.0,28.4421,28.4421,28.4231,28.4231,6400.0
2005-10-13 14:05:00,29.97,29.97,29.95,29.96,12700.0,28.4326,28.4326,28.4136,28.4231,12700.0
2005-10-13 14:10:00,29.96,29.97,29.95,29.97,5000.0,28.4231,28.4326,28.4136,28.4326,5000.0
2005-10-13 14:15:00,29.96,29.97,29.95,29.96,12800.0,28.4231,28.4326,28.4136,28.4231,12800.0
2005-10-13 14:20:00,29.96,30.11,29.95,30.11,11900.0,28.4231,28.5654,28.4136,28.5654,11900.0
2005-10-13 14:25:00,30.08,30.08,29.97,29.98,4200.0,28.5369,28.5369,28.4326,28.4421,4200.0
2005-10-13 14:30:00,29.98,30.05,29.98,30.04,2800.0,28.4421,28.5085,28.4421,28.499,2800.0
2005-10-13 14:35:00,30.04,30.05,30.02,30.05,22800.0,28.499,28.5085,28.48,28.5085,22800.0
2005-10-13 14:40:00,30.05,30.05,30.02,30.02,7600.0,28.5085,28.5085,28.48,28.48,7600.0
2005-10-13 14:45:00,30.02,30.09,30.02,30.03,8700.0,28.48,28.5464,28.48,28.4895,8700.0
2005-10-13 14:50:00,30.03,30.07,30.02,30.07,7000.0,28.4895,28.5274,28.48,28.5274,7000.0
2005-10-13 14:55:00,30.06,30.06,30.05,30.05,5700.0,28.518,28.518,28.5085,28.5085,5700.0
2005-10-13 15:00:00,30.05,30.1,30.05,30.1,2700.0,28.5085,28.5559,28.5085,28.5559,2700.0
2005-10-13 15:05:00,30.08,30.1,30.07,30.08,5000.0,28.5369,28.5559,28.5274,28.5369,5000.0
2005-10-13 15:10:00,30.08,30.08,30.05,30.07,7800.0,28.5369,28.5369,28.5085,28.5274,7800.0
2005-10-13 15:15:00,30.07,30.08,30.01,30.01,12800.0,28.5274,28.5369,28.4705,28.4705,12800.0
2005-10-13 15:20:00,30.01,30.05,30.01,30.05,12800.0,28.4705,28.5085,28.4705,28.5085,12800.0
2005-10-13 15:25:00,30.05,30.06,30.04,30.06,5600.0,28.5085,28.518,28.499,28.518,5600.0
2005-10-13 15:30:00,30.06,30.07,30.04,30.04,15700.0,28.518,28.5274,28.499,28.499,15700.0
2005-10-13 15:35:00,30.04,30.05,30.04,30.05,41800.0,28.499,28.5085,28.499,28.5085,41800.0
2005-10-13 15:40:00,30.05,30.06,30.04,30.06,9200.0,28.5085,28.518,28.499,28.518,9200.0
2005-10-13 15:45:00,30.06,30.1,30.05,30.05,20600.0,28.518,28.5559,28.5085,28.5085,20600.0
2005-10-13 15:50:00,30.06,30.07,30.06,30.06,15800.0,28.518,28.5274,28.518,28.518,15800.0
2005-10-13 15:55:00,30.06,30.08,30.06,30.08,35100.0,28.518,28.5369,28.518,28.5369,35100.0
2005-10-14 09:30:00,30.1,30.18,30.07,30.18,47400.0,28.5559,28.6318,28.5274,28.6318,47400.0
2005-10-14 09:35:00,30.17,30.3,30.04,30.2,35200.0,28.6223,28.7457,28.499,28.6508,35200.0
2005-10-14 09:40:00,30.18,30.21,30.16,30.21,55000.0,28.6318,28.6603,28.6128,28.6603,55000.0
2005-10-14 09:45:00,30.2,30.21,30.07,30.08,63600.0,28.6508,28.6603,28.5274,28.5369,63600.0
2005-10-14 09:50:00,30.07,30.1,29.98,30.1,30400.0,28.5274,28.5559,28.4421,28.5559,30400.0
2005-10-14 09:55:00,30.1,30.26,30.1,30.26,40800.0,28.5559,28.7077,28.5559,28.7077,40800.0
2005-10-14 10:00:00,30.25,30.35,30.24,30.25,48100.0,28.6982,28.7931,28.6887,28.6982,48100.0
2005-10-14 10:05:00,30.24,30.24,30.16,30.17,23900.0,28.6887,28.6887,28.6128,28.6223,23900.0
2005-10-14 10:10:00,30.17,30.25,30.17,30.22,15000.0,28.6223,28.6982,28.6223,28.6698,15000.0
2005-10-14 10:15:00,30.19,30.27,30.19,30.26,6200.0,28.6413,28.7172,28.6413,28.7077,6200.0
2005-10-14 10:20:00,30.24,30.26,30.23,30.23,28800.0,28.6887,28.7077,28.6792,28.6792,28800.0
2005-10-14 10:25:00,30.24,30.27,30.24,30.27,17100.0,28.6887,28.7172,28.6887,28.7172,17100.0
2005-10-14 10:30:00,30.26,30.4,30.25,30.4,22600.0,28.7077,28.8405,28.6982,28.8405,22600.0
2005-10-14 10:35:00,30.4,30.46,30.38,30.46,44100.0,28.8405,28.8974,28.8215,28.8974,44100.0
2005-10-14 10:40:00,30.46,30.46,30.44,30.45,5100.0,28.8974,28.8974,28.8785,28.888,5100.0
2005-10-14 10:45:00,30.45,30.5,30.44,30.49,15100.0,28.888,28.9354,28.8785,28.9259,15100.0
2005-10-14 10:50:00,30.48,30.49,30.47,30.48,2400.0,28.9164,28.9259,28.9069,28.9164,2400.0
2005-10-14 10:55:00,30.48,30.48,30.46,30.47,14700.0,28.9164,28.9164,28.8974,28.9069,14700.0
2005-10-14 11:00:00,30.48,30.49,30.46,30.47,11500.0,28.9164,28.9259,28.8974,28.9069,11500.0
2005-10-14 11:05:00,30.47,30.55,30.47,30.51,15600.0,28.9069,28.9828,28.9069,28.9449,15600.0
2005-10-14 11:10:00,30.5,30.5,30.46,30.46,2200.0,28.9354,28.9354,28.8974,28.8974,2200.0
2005-10-14 11:15:00,30.46,30.49,30.46,30.49,41700.0,28.8974,28.9259,28.8974,28.9259,41700.0
2005-10-14 11:20:00,30.5,30.52,30.47,30.47,3600.0,28.9354,28.9544,28.9069,28.9069,3600.0
2005-10-14 11:25:00,30.46,30.46,30.43,30.45,3700.0,28.8974,28.8974,28.869,28.888,3700.0
2005-10-14 11:30:00,30.45,30.45,30.43,30.44,1300.0,28.888,28.888,28.869,28.8785,1300.0
2005-10-14 11:35:00,30.44,30.45,30.43,30.45,5100.0,28.8785,28.888,28.869,28.888,5100.0
2005-10-14 11:40:00,30.46,30.46,30.42,30.42,2700.0,28.8974,28.8974,28.8595,28.8595,2700.0
2005-10-14 11:45:00,30.43,30.43,30.43,30.43,1900.0,28.869,28.869,28.869,28.869,1900.0
2005-10-14 11:50:00,30.43,30.52,30.42,30.51,11900.0,28.869,28.9544,28.8595,28.9449,11900.0
2005-10-14 11:55:00,30.51,30.54,30.51,30.52,3700.0,28.9449,28.9733,28.9449,28.9544,3700.0
2005-10-14 12:00:00,30.54,30.55,30.52,30.52,2700.0,28.9733,28.9828,28.9544,28.9544,2700.0
2005-10-14 12:05:00,30.54,30.57,30.52,30.57,4200.0,28.9733,29.0018,28.9544,29.0018,4200.0
2005-10-14 12:10:00,30.57,30.57,30.56,30.57,2300.0,29.0018,29.0018,28.9923,29.0018,2300.0
2005-10-14 12:15:00,30.56,30.56,30.55,30.56,1700.0,28.9923,28.9923,28.9828,28.9923,1700.0
2005-10-14 12:20:00,30.55,30.55,30.54,30.54,1000.0,28.9828,28.9828,28.9733,28.9733,1000.0
2005-10-14 12:25:00,30.54,30.55,30.53,30.53,800.0,28.9733,28.9828,28.9639,28.9639,800.0
2005-10-14 12:30:00,30.53,30.54,30.51,30.52,3100.0,28.9639,28.9733,28.9449,28.9544,3100.0
2005-10-14 12:35:00,30.53,30.53,30.53,30.53,1800.0,28.9639,28.9639,28.9639,28.9639,1800.0
2005-10-14 12:40:00,30.53,30.54,30.51,30.54,4600.0,28.9639,28.9733,28.9449,28.9733,4600.0
2005-10-14 12:45:00,30.54,30.54,30.54,30.54,5400.0,28.9733,28.9733,28.9733,28.9733,5400.0
2005-10-14 12:50:00,30.54,30.55,30.54,30.55,3400.0,28.9733,28.9828,28.9733,28.9828,3400.0
2005-10-14 12:55:00,30.55,30.56,30.54,30.55,6600.0,28.9828,28.9923,28.9733,28.9828,6600.0
2005-10-14 13:00:00,30.55,30.69,30.55,30.65,32500.0,28.9828,29.1156,28.9828,29.0777,32500.0
2005-10-14 13:05:00,30.62,30.62,30.56,30.56,6500.0,29.0492,29.0492,28.9923,28.9923,6500.0
2005-10-14 13:10:00,30.56,30.61,30.56,30.61,16700.0,28.9923,29.0397,28.9923,29.0397,16700.0
2005-10-14 13:15:00,30.61,30.63,30.57,30.6,24400.0,29.0397,29.0587,29.0018,29.0303,24400.0
2005-10-14 13:20:00,30.6,30.6,30.58,30.58,4300.0,29.0303,29.0303,29.0113,29.0113,4300.0
2005-10-14 13:25:00,30.55,30.56,30.55,30.56,24200.0,28.9828,28.9923,28.9828,28.9923,24200.0
2005-10-14 13:30:00,30.56,30.56,30.52,30.52,7800.0,28.9923,28.9923,28.9544,28.9544,7800.0
2005-10-14 13:35:00,30.52,30.53,30.52,30.53,2500.0,28.9544,28.9639,28.9544,28.9639,2500.0
2005-10-14 13:40:00,30.53,30.53,30.46,30.46,5200.0,28.9639,28.9639,28.8974,28.8974,5200.0
2005-10-14 13:45:00,30.47,30.5,30.47,30.49,56600.0,28.9069,28.9354,28.9069,28.9259,56600.0
2005-10-14 13:50:00,30.48,30.52,30.47,30.49,65400.0,28.9164,28.9544,28.9069,28.9259,65400.0
2005-10-14 13:55:00,30.49,30.49,30.48,30.49,1800.0,28.9259,28.9259,28.9164,28.9259,1800.0
2005-10-14 14:00:00,30.48,30.48,30.4,30.4,2600.0,28.9164,28.9164,28.8405,28.8405,2600.0
2005-10-14 14:05:00,30.4,30.4,30.36,30.36,1900.0,28.8405,28.8405,28.8026,28.8026,1900.0
2005-10-14 14:10:00,30.36,30.36,30.35,30.36,2900.0,28.8026,28.8026,28.7931,28.8026,2900.0
2005-10-14 14:15:00,30.36,30.36,30.31,30.31,1400.0,28.8026,28.8026,28.7551,28.7551,1400.0
2005-10-14 14:20:00,30.31,30.32,30.31,30.32,4600.0,28.7551,28.7646,28.7551,28.7646,4600.0
2005-10-14 14:25:00,30.31,30.32,30.31,30.32,7400.0,28.7551,28.7646,28.7551,28.7646,7400.0
2005-10-14 14:30:00,30.32,30.32,30.31,30.31,11000.0,28.7646,28.7646,28.7551,28.7551,11000.0
2005-10-14 14:35:00,30.31,30.32,30.31,30.32,14900.0,28.7551,28.7646,28.7551,28.7646,14900.0
2005-10-14 14:40:00,30.3,30.31,30.27,30.28,9800.0,28.7457,28.7551,28.7172,28.7267,9800.0
2005-10-14 14:45:00,30.29,30.39,30.29,30.38,13900.0,28.7362,28.831,28.7362,28.8215,13900.0
2005-10-14 14:50:00,30.38,30.45,30.37,30.45,7600.0,28.8215,28.888,28.8121,28.888,7600.0
2005-10-14 14:55:00,30.45,30.45,30.41,30.42,5900.0,28.888,28.888,28.85,28.8595,5900.0
2005-10-14 15:00:00,30.42,30.42,30.37,30.38,8300.0,28.8595,28.8595,28.8121,28.8215,8300.0
2005-10-14 15:05:00,30.37,30.4,30.37,30.39,9600.0,28.8121,28.8405,28.8121,28.831,9600.0
2005-10-14 15:10:00,30.39,30.4,30.34,30.35,6600.0,28.831,28.8405,28.7836,28.7931,6600.0
2005-10-14 15:15:00,30.35,30.44,30.35,30.44,10900.0,28.7931,28.8785,28.7931,28.8785,10900.0
2005-10-14 15:20:00,30.43,30.49,30.42,30.48,14300.0,28.869,28.9259,28.8595,28.9164,14300.0
2005-10-14 15:25:00,30.48,30.49,30.48,30.49,3600.0,28.9164,28.9259,28.9164,28.9259,3600.0
2005-10-14 15:30:00,30.48,30.49,30.48,30.49,10600.0,28.9164,28.9259,28.9164,28.9259,10600.0
2005-10-14 15:35:00,30.49,30.5,30.48,30.49,8000.0,28.9259,28.9354,28.9164,28.9259,8000.0
2005-10-14 15:40:00,30.49,30.5,30.49,30.49,13400.0,28.9259,28.9354,28.9259,28.9259,13400.0
2005-10-14 15:45:00,30.49,30.5,30.49,30.5,8100.0,28.9259,28.9354,28.9259,28.9354,8100.0
2005-10-14 15:50:00,30.5,30.5,30.47,30.47,10500.0,28.9354,28.9354,28.9069,28.9069,10500.0
2005-10-14 15:55:00,30.48,30.49,30.47,30.49,15600.0,28.9164,28.9259,28.9069,28.9259,15600.0
2005-10-17 09:30:00,30.54,30.54,30.35,30.37,18800.0,28.9733,28.9733,28.7931,28.8121,18800.0
2005-10-17 09:35:00,30.35,30.53,30.32,30.53,5700.0,28.7931,28.9639,28.7646,28.9639,5700.0
2005-10-17 09:40:00,30.54,30.62,30.46,30.46,5300.0,28.9733,29.0492,28.8974,28.8974,5300.0
2005-10-17 09:45:00,30.45,30.57,30.42,30.5,7100.0,28.888,29.0018,28.8595,28.9354,7100.0
2005-10-17 09:50:00,30.5,30.52,30.45,30.46,10100.0,28.9354,28.9544,28.888,28.8974,10100.0
2005-10-17 09:55:00,30.49,30.5,30.41,30.41,5200.0,28.9259,28.9354,28.85,28.85,5200.0
2005-10-17 10:00:00,30.47,30.53,30.46,30.46,4600.0,28.9069,28.9639,28.8974,28.8974,4600.0
2005-10-17 10:05:00,30.46,30.47,30.41,30.47,10100.0,28.8974,28.9069,28.85,28.9069,10100.0
2005-10-17 10:10:00,30.47,30.5,30.47,30.47,5500.0,28.9069,28.9354,28.9069,28.9069,5500.0
2005-10-17 10:15:00,30.48,30.48,30.43,30.44,4000.0,28.9164,28.9164,28.869,28.8785,4000.0
2005-10-17 10:20:00,30.43,30.47,30.4,30.42,8700.0,28.869,28.9069,28.8405,28.8595,8700.0
2005-10-17 10:25:00,30.43,30.44,30.42,30.43,4500.0,28.869,28.8785,28.8595,28.869,4500.0
2005-10-17 10:30:00,30.43,30.48,30.43,30.43,3700.0,28.869,28.9164,28.869,28.869,3700.0
2005-10-17 10:35:00,30.44,30.44,30.4,30.4,5700.0,28.8785,28.8785,28.8405,28.8405,5700.0
2005-10-17 10:40:00,30.4,30.4,30.36,30.37,10600.0,28.8405,28.8405,28.8026,28.8121,10600.0
2005-10-17 10:45:00,30.37,30.38,30.36,30.37,3500.0,28.8121,28.8215,28.8026,28.8121,3500.0
2005-10-17 10:50:00,30.37,30.37,30.35,30.35,3900.0,28.8121,28.8121,28.7931,28.7931,3900.0
2005-10-17 10:55:00,30.36,30.36,30.35,30.36,4000.0,28.8026,28.8026,28.7931,28.8026,4000.0
2005-10-17 11:00:00,30.35,30.36,30.35,30.35,500.0,28.7931,28.8026,28.7931,28.7931,500.0
2005-10-17 11:05:00,30.36,30.37,30.35,30.37,12700.0,28.8026,28.8121,28.7931,28.8121,12700.0
2005-10-17 11:10:00,30.38,30.39,30.36,30.37,5600.0,28.8215,28.831,28.8026,28.8121,5600.0
2005-10-17 11:15:00,30.37,30.37,30.36,30.36,1700.0,28.8121,28.8121,28.8026,28.8026,1700.0
2005-10-17 11:20:00,30.37,30.37,30.34,30.36,11000.0,28.8121,28.8121,28.7836,28.8026,11000.0
2005-10-17 11:25:00,30.36,30.36,30.34,30.35,3600.0,28.8026,28.8026,28.7836,28.7931,3600.0
2005-10-17 11:30:00,30.34,30.36,30.34,30.36,5700.0,28.7836,28.8026,28.7836,28.8026,5700.0
2005-10-17 11:35:00,30.36,30.36,30.34,30.35,1900.0,28.8026,28.8026,28.7836,28.7931,1900.0
2005-10-17 11:40:00,30.34,30.35,30.32,30.32,1600.0,28.7836,28.7931,28.7646,28.7646,1600.0
2005-10-17 11:45:00,30.32,30.32,30.28,30.29,4200.0,28.7646,28.7646,28.7267,28.7362,4200.0
2005-10-17 11:50:00,30.29,30.3,30.29,30.3,9400.0,28.7362,28.7457,28.7362,28.7457,9400.0
2005-10-17 11:55:00,30.3,30.3,30.28,30.29,3200.0,28.7457,28.7457,28.7267,28.7362,3200.0
2005-10-17 12:00:00,30.29,30.29,30.26,30.26,4200.0,28.7362,28.7362,28.7077,28.7077,4200.0
2005-10-17 12:05:00,30.25,30.25,30.2,30.2,21800.0,28.6982,28.6982,28.6508,28.6508,21800.0
2005-10-17 12:10:00,30.2,30.22,30.18,30.2,28500.0,28.6508,28.6698,28.6318,28.6508,28500.0
2005-10-17 12:15:00,30.2,30.22,30.14,30.17,2700.0,28.6508,28.6698,28.5939,28.6223,2700.0
2005-10-17 12:20:00,30.17,30.17,30.15,30.15,1800.0,28.6223,28.6223,28.6033,28.6033,1800.0
2005-10-17 12:25:00,30.16,30.17,30.15,30.17,3600.0,28.6128,28.6223,28.6033,28.6223,3600.0
2005-10-17 12:30:00,30.16,30.17,30.15,30.16,3500.0,28.6128,28.6223,28.6033,28.6128,3500.0
2005-10-17 12:35:00,30.17,30.17,30.16,30.16,3500.0,28.6223,28.6223,28.6128,28.6128,3500.0
2005-10-17 12:40:00,30.17,30.17,30.15,30.16,12200.0,28.6223,28.6223,28.6033,28.6128,12200.0
2005-10-17 12:45:00,30.15,30.17,30.13,30.17,8300.0,28.6033,28.6223,28.5844,28.6223,8300.0
2005-10-17 12:50:00,30.17,30.17,30.15,30.15,1200.0,28.6223,28.6223,28.6033,28.6033,1200.0
2005-10-17 12:55:00,30.15,30.15,30.13,30.14,700.0,28.6033,28.6033,28.5844,28.5939,700.0
2005-10-17 13:00:00,30.14,30.16,30.12,30.16,8300.0,28.5939,28.6128,28.5749,28.6128,8300.0
2005-10-17 13:05:00,30.16,30.2,30.16,30.2,4900.0,28.6128,28.6508,28.6128,28.6508,4900.0
2005-10-17 13:10:00,30.18,30.19,30.18,30.19,400.0,28.6318,28.6413,28.6318,28.6413,400.0
2005-10-17 13:15:00,30.18,30.19,30.17,30.18,2100.0,28.6318,28.6413,28.6223,28.6318,2100.0
2005-10-17 13:20:00,30.18,30.28,30.18,30.27,12000.0,28.6318,28.7267,28.6318,28.7172,12000.0
2005-10-17 13:25:00,30.26,30.28,30.25,30.25,4000.0,28.7077,28.7267,28.6982,28.6982,4000.0
2005-10-17 13:30:00,30.25,30.27,30.25,30.27,6900.0,28.6982,28.7172,28.6982,28.7172,6900.0
2005-10-17 13:35:00,30.27,30.3,30.26,30.3,7600.0,28.7172,28.7457,28.7077,28.7457,7600.0
2005-10-17 13:40:00,30.29,30.29,30.28,30.28,2500.0,28.7362,28.7362,28.7267,28.7267,2500.0
2005-10-17 13:45:00,30.28,30.29,30.25,30.26,6800.0,28.7267,28.7362,28.6982,28.7077,6800.0
2005-10-17 13:50:00,30.26,30.31,30.26,30.29,11500.0,28.7077,28.7551,28.7077,28.7362,11500.0
2005-10-17 13:55:00,30.28,30.32,30.28,30.32,5600.0,28.7267,28.7646,28.7267,28.7646,5600.0
2005-10-17 14:00:00,30.3,30.3,30.24,30.24,3300.0,28.7457,28.7457,28.6887,28.6887,3300.0
2005-10-17 14:05:00,30.22,30.22,30.17,30.17,3600.0,28.6698,28.6698,28.6223,28.6223,3600.0
2005-10-17 14:10:00,30.17,30.17,30.15,30.16,1700.0,28.6223,28.6223,28.6033,28.6128,1700.0
2005-10-17 14:15:00,30.16,30.16,30.15,30.15,6000.0,28.6128,28.6128,28.6033,28.6033,6000.0
2005-10-17 14:20:00,30.15,30.16,30.13,30.14,6800.0,28.6033,28.6128,28.5844,28.5939,6800.0
2005-10-17 14:25:00,30.13,30.13,30.1,30.11,6900.0,28.5844,28.5844,28.5559,28.5654,6900.0
2005-10-17 14:30:00,30.1,30.1,30.09,30.1,4600.0,28.5559,28.5559,28.5464,28.5559,4600.0
2005-10-17 14:35:00,30.1,30.14,30.1,30.14,7600.0,28.5559,28.5939,28.5559,28.5939,7600.0
2005-10-17 14:40:00,30.14,30.18,30.14,30.17,2300.0,28.5939,28.6318,28.5939,28.6223,2300.0
2005-10-17 14:45:00,30.16,30.16,30.14,30.14,2000.0,28.6128,28.6128,28.5939,28.5939,2000.0
2005-10-17 14:50:00,30.15,30.15,30.12,30.13,2700.0,28.6033,28.6033,28.5749,28.5844,2700.0
2005-10-17 14:55:00,30.13,30.13,30.12,30.13,2900.0,28.5844,28.5844,28.5749,28.5844,2900.0
2005-10-17 15:00:00,30.13,30.14,30.12,30.14,13600.0,28.5844,28.5939,28.5749,28.5939,13600.0
2005-10-17 15:05:00,30.14,30.14,30.11,30.11,5700.0,28.5939,28.5939,28.5654,28.5654,5700.0
2005-10-17 15:10:00,30.12,30.13,30.11,30.13,14800.0,28.5749,28.5844,28.5654,28.5844,14800.0
2005-10-17 15:15:00,30.13,30.24,30.13,30.22,9000.0,28.5844,28.6887,28.5844,28.6698,9000.0
2005-10-17 15:20:00,30.21,30.21,30.2,30.2,4200.0,28.6603,28.6603,28.6508,28.6508,4200.0
2005-10-17 15:25:00,30.2,30.25,30.2,30.23,9600.0,28.6508,28.6982,28.6508,28.6792,9600.0
2005-10-17 15:30:00,30.23,30.28,30.23,30.28,8800.0,28.6792,28.7267,28.6792,28.7267,8800.0
2005-10-17 15:35:00,30.28,30.3,30.28,30.29,12300.0,28.7267,28.7457,28.7267,28.7362,12300.0
2005-10-17 15:40:00,30.3,30.32,30.3,30.32,6400.0,28.7457,28.7646,28.7457,28.7646,6400.0
2005-10-17 15:45:00,30.34,30.34,30.31,30.31,14100.0,28.7836,28.7836,28.7551,28.7551,14100.0
2005-10-17 15:50:00,30.32,30.33,30.3,30.33,28000.0,28.7646,28.7741,28.7457,28.7741,28000.0
2005-10-17 15:55:00,30.33,30.33,30.28,30.31,55300.0,28.7741,28.7741,28.7267,28.7551,55300.0
2005-10-18 09:30:00,30.2,30.24,30.2,30.24,8200.0,28.6508,28.6887,28.6508,28.6887,8200.0
2005-10-18 09:35:00,30.25,30.35,30.25,30.31,1700.0,28.6982,28.7931,28.6982,28.7551,1700.0
2005-10-18 09:40:00,30.32,30.32,30.25,30.25,4400.0,28.7646,28.7646,28.6982,28.6982,4400.0
2005-10-18 09:45:00,30.2,30.25,30.2,30.25,7200.0,28.6508,28.6982,28.6508,28.6982,7200.0
2005-10-18 09:50:00,30.2,30.25,30.2,30.24,1200.0,28.6508,28.6982,28.6508,28.6887,1200.0
2005-10-18 09:55:00,30.23,30.24,30.2,30.21,6600.0,28.6792,28.6887,28.6508,28.6603,6600.0
2005-10-18 10:00:00,30.2,30.21,30.2,30.21,2600.0,28.6508,28.6603,28.6508,28.6603,2600.0
2005-10-18 10:05:00,30.2,30.22,30.19,30.22,5300.0,28.6508,28.6698,28.6413,28.6698,5300.0
2005-10-18 10:10:00,30.24,30.3,30.24,30.25,6000.0,28.6887,28.7457,28.6887,28.6982,6000.0
2005-10-18 10:15:00,30.24,30.24,30.22,30.22,1600.0,28.6887,28.6887,28.6698,28.6698,1600.0
2005-10-18 10:20:00,30.23,30.25,30.23,30.25,12800.0,28.6792,28.6982,28.6792,28.6982,12800.0
2005-10-18 10:25:00,30.25,30.25,30.24,30.24,2900.0,28.6982,28.6982,28.6887,28.6887,2900.0
2005-10-18 10:30:00,30.23,30.24,30.22,30.22,6800.0,28.6792,28.6887,28.6698,28.6698,6800.0
2005-10-18 10:35:00,30.22,30.23,30.22,30.23,8000.0,28.6698,28.6792,28.6698,28.6792,8000.0
2005-10-18 10:40:00,30.23,30.25,30.23,30.25,3200.0,28.6792,28.6982,28.6792,28.6982,3200.0
2005-10-18 10:45:00,30.24,30.25,30.23,30.23,1000.0,28.6887,28.6982,28.6792,28.6792,1000.0
2005-10-18 10:50:00,30.24,30.24,30.23,30.24,1800.0,28.6887,28.6887,28.6792,28.6887,1800.0
2005-10-18 10:55:00,30.24,30.26,30.24,30.25,800.0,28.6887,28.7077,28.6887,28.6982,800.0
2005-10-18 11:00:00,30.25,30.33,30.25,30.33,3600.0,28.6982,28.7741,28.6982,28.7741,3600.0
2005-10-18 11:05:00,30.34,30.41,30.34,30.41,13600.0,28.7836,28.85,28.7836,28.85,13600.0
2005-10-18 11:10:00,30.4,30.41,30.38,30.39,6100.0,28.8405,28.85,28.8215,28.831,6100.0
2005-10-18 11:15:00,30.39,30.41,30.39,30.4,4900.0,28.831,28.85,28.831,28.8405,4900.0
2005-10-18 11:20:00,30.38,30.41,30.38,30.4,400.0,28.8215,28.85,28.8215,28.8405,400.0
2005-10-18 11:25:00,30.38,30.41,30.25,30.38,13500.0,28.8215,28.85,28.6982,28.8215,13500.0
2005-10-18 11:30:00,30.39,30.4,30.38,30.39,2200.0,28.831,28.8405,28.8215,28.831,2200.0
2005-10-18 11:35:00,30.39,30.4,30.34,30.34,2100.0,28.831,28.8405,28.7836,28.7836,2100.0
2005-10-18 11:40:00,30.34,30.34,30.33,30.33,1900.0,28.7836,28.7836,28.7741,28.7741,1900.0
2005-10-18 11:45:00,30.34,30.34,30.33,30.33,1100.0,28.7836,28.7836,28.7741,28.7741,1100.0
2005-10-18 11:50:00,30.34,30.34,30.33,30.33,400.0,28.7836,28.7836,28.7741,28.7741,400.0
2005-10-18 11:55:00,30.34,30.34,30.33,30.34,1700.0,28.7836,28.7836,28.7741,28.7836,1700.0
2005-10-18 12:00:00,30.33,30.34,30.33,30.34,2600.0,28.7741,28.7836,28.7741,28.7836,2600.0
2005-10-18 12:05:00,30.33,30.34,30.33,30.33,700.0,28.7741,28.7836,28.7741,28.7741,700.0
2005-10-18 12:10:00,30.33,30.33,30.33,30.33,100.0,28.7741,28.7741,28.7741,28.7741,100.0
2005-10-18 12:15:00,30.33,30.33,30.33,30.33,500.0,28.7741,28.7741,28.7741,28.7741,500.0
2005-10-18 12:20:00,30.34,30.34,30.33,30.33,3100.0,28.7836,28.7836,28.7741,28.7741,3100.0
2005-10-18 12:25:00,30.34,30.34,30.33,30.34,3100.0,28.7836,28.7836,28.7741,28.7836,3100.0
2005-10-18 12:30:00,30.34,30.34,30.33,30.34,1700.0,28.7836,28.7836,28.7741,28.7836,1700.0
2005-10-18 12:35:00,30.33,30.33,30.33,30.33,100.0,28.7741,28.7741,28.7741,28.7741,100.0
2005-10-18 12:40:00,30.34,30.34,30.34,30.34,2400.0,28.7836,28.7836,28.7836,28.7836,2400.0
2005-10-18 12:45:00,30.33,30.33,30.31,30.32,2600.0,28.7741,28.7741,28.7551,28.7646,2600.0
2005-10-18 12:50:00,30.33,30.33,30.31,30.32,900.0,28.7741,28.7741,28.7551,28.7646,900.0
2005-10-18 12:55:00,30.32,30.32,30.31,30.31,1100.0,28.7646,28.7646,28.7551,28.7551,1100.0
2005-10-18 13:00:00,30.32,30.34,30.31,30.32,4500.0,28.7646,28.7836,28.7551,28.7646,4500.0
2005-10-18 13:05:00,30.32,30.33,30.31,30.32,2400.0,28.7646,28.7741,28.7551,28.7646,2400.0
2005-10-18 13:10:00,30.32,30.32,30.31,30.32,1900.0,28.7646,28.7646,28.7551,28.7646,1900.0
2005-10-18 13:15:00,30.32,30.32,30.3,30.3,3800.0,28.7646,28.7646,28.7457,28.7457,3800.0
2005-10-18 13:20:00,30.31,30.31,30.21,30.24,5000.0,28.7551,28.7551,28.6603,28.6887,5000.0
2005-10-18 13:25:00,30.23,30.24,30.23,30.24,1400.0,28.6792,28.6887,28.6792,28.6887,1400.0
2005-10-18 13:30:00,30.23,30.23,30.21,30.21,4400.0,28.6792,28.6792,28.6603,28.6603,4400.0
2005-10-18 13:35:00,30.21,30.22,30.2,30.2,2400.0,28.6603,28.6698,28.6508,28.6508,2400.0
2005-10-18 13:40:00,30.22,30.22,30.21,30.22,5300.0,28.6698,28.6698,28.6603,28.6698,5300.0
2005-10-18 13:45:00,30.22,30.24,30.22,30.23,5900.0,28.6698,28.6887,28.6698,28.6792,5900.0
2005-10-18 13:50:00,30.23,30.24,30.21,30.22,3600.0,28.6792,28.6887,28.6603,28.6698,3600.0
2005-10-18 13:55:00,30.21,30.24,30.21,30.24,3400.0,28.6603,28.6887,28.6603,28.6887,3400.0
2005-10-18 14:00:00,30.23,30.26,30.23,30.26,6400.0,28.6792,28.7077,28.6792,28.7077,6400.0
2005-10-18 14:05:00,30.26,30.28,30.26,30.28,3500.0,28.7077,28.7267,28.7077,28.7267,3500.0
2005-10-18 14:10:00,30.27,30.28,30.27,30.28,900.0,28.7172,28.7267,28.7172,28.7267,900.0
2005-10-18 14:15:00,30.26,30.26,30.26,30.26,1300.0,28.7077,28.7077,28.7077,28.7077,1300.0
2005-10-18 14:20:00,30.27,30.27,30.26,30.26,1100.0,28.7172,28.7172,28.7077,28.7077,1100.0
2005-10-18 14:25:00,30.27,30.28,30.26,30.28,9200.0,28.7172,28.7267,28.7077,28.7267,9200.0
2005-10-18 14:30:00,30.28,30.32,30.28,30.3,1900.0,28.7267,28.7646,28.7267,28.7457,1900.0
2005-10-18 14:35:00,30.3,30.31,30.29,30.3,2700.0,28.7457,28.7551,28.7362,28.7457,2700.0
2005-10-18 14:40:00,30.31,30.31,30.25,30.26,7900.0,28.7551,28.7551,28.6982,28.7077,7900.0
2005-10-18 14:45:00,30.27,30.27,30.25,30.25,4400.0,28.7172,28.7172,28.6982,28.6982,4400.0
2005-10-18 14:50:00,30.26,30.26,30.25,30.25,2400.0,28.7077,28.7077,28.6982,28.6982,2400.0
2005-10-18 14:55:00,30.25,30.25,30.24,30.24,14000.0,28.6982,28.6982,28.6887,28.6887,14000.0
2005-10-18 15:00:00,30.25,30.25,30.23,30.23,2500.0,28.6982,28.6982,28.6792,28.6792,2500.0
2005-10-18 15:05:00,30.24,30.25,30.23,30.25,7200.0,28.6887,28.6982,28.6792,28.6982,7200.0
2005-10-18 15:10:00,30.26,30.26,30.23,30.24,800.0,28.7077,28.7077,28.6792,28.6887,800.0
2005-10-18 15:15:00,30.24,30.26,30.24,30.26,3700.0,28.6887,28.7077,28.6887,28.7077,3700.0
2005-10-18 15:20:00,30.25,30.27,30.25,30.26,4500.0,28.6982,28.7172,28.6982,28.7077,4500.0
2005-10-18 15:25:00,30.27,30.27,30.26,30.26,3300.0,28.7172,28.7172,28.7077,28.7077,3300.0
2005-10-18 15:30:00,30.27,30.32,30.27,30.32,12700.0,28.7172,28.7646,28.7172,28.7646,12700.0
2005-10-18 15:35:00,30.31,30.31,30.28,30.28,4200.0,28.7551,28.7551,28.7267,28.7267,4200.0
2005-10-18 15:40:00,30.28,30.28,30.27,30.27,4700.0,28.7267,28.7267,28.7172,28.7172,4700.0
2005-10-18 15:45:00,30.27,30.28,30.27,30.28,9000.0,28.7172,28.7267,28.7172,28.7267,9000.0
2005-10-18 15:50:00,30.28,30.28,30.27,30.27,3600.0,28.7267,28.7267,28.7172,28.7172,3600.0
2005-10-18 15:55:00,30.26,30.26,30.25,30.25,9700.0,28.7077,28.7077,28.6982,28.6982,9700.0
2005-10-19 09:30:00,30.02,30.05,29.99,30.0,19900.0,28.48,28.5085,28.4516,28.461,19900.0
2005-10-19 09:35:00,29.99,30.05,29.95,29.96,33200.0,28.4516,28.5085,28.4136,28.4231,33200.0
2005-10-19 09:40:00,29.96,30.05,29.96,30.04,27100.0,28.4231,28.5085,28.4231,28.499,27100.0
2005-10-19 09:45:00,30.07,30.07,30.02,30.03,9900.0,28.5274,28.5274,28.48,28.4895,9900.0
2005-10-19 09:50:00,30.04,30.04,30.02,30.04,20200.0,28.499,28.499,28.48,28.499,20200.0
2005-10-19 09:55:00,30.04,30.05,30.02,30.04,9800.0,28.499,28.5085,28.48,28.499,9800.0
2005-10-19 10:00:00,30.04,30.04,30.03,30.04,9000.0,28.499,28.499,28.4895,28.499,9000.0
2005-10-19 10:05:00,30.03,30.04,29.99,29.99,10900.0,28.4895,28.499,28.4516,28.4516,10900.0
2005-10-19 10:10:00,29.97,29.98,29.94,29.98,3400.0,28.4326,28.4421,28.4041,28.4421,3400.0
2005-10-19 10:15:00,29.95,30.03,29.94,30.03,9900.0,28.4136,28.4895,28.4041,28.4895,9900.0
2005-10-19 10:20:00,30.01,30.01,29.95,29.95,6200.0,28.4705,28.4705,28.4136,28.4136,6200.0
2005-10-19 10:25:00,29.96,30.03,29.95,30.01,5200.0,28.4231,28.4895,28.4136,28.4705,5200.0
2005-10-19 10:30:00,30.01,30.05,29.98,30.01,18200.0,28.4705,28.5085,28.4421,28.4705,18200.0
2005-10-19 10:35:00,30.0,30.09,30.0,30.09,33700.0,28.461,28.5464,28.461,28.5464,33700.0
2005-10-19 10:40:00,30.07,30.09,30.07,30.09,19700.0,28.5274,28.5464,28.5274,28.5464,19700.0
2005-10-19 10:45:00,30.08,30.12,30.08,30.12,29800.0,28.5369,28.5749,28.5369,28.5749,29800.0
2005-10-19 10:50:00,30.11,30.12,30.03,30.04,12700.0,28.5654,28.5749,28.4895,28.499,12700.0
2005-10-19 10:55:00,30.06,30.08,30.04,30.06,48100.0,28.518,28.5369,28.499,28.518,48100.0
2005-10-19 11:00:00,30.05,30.07,30.04,30.06,2600.0,28.5085,28.5274,28.499,28.518,2600.0
2005-10-19 11:05:00,30.08,30.08,30.0,30.0,8000.0,28.5369,28.5369,28.461,28.461,8000.0
2005-10-19 11:10:00,30.0,30.03,30.0,30.01,5300.0,28.461,28.4895,28.461,28.4705,5300.0
2005-10-19 11:15:00,30.0,30.04,29.99,30.01,11200.0,28.461,28.499,28.4516,28.4705,11200.0
2005-10-19 11:20:00,29.99,30.03,29.98,30.0,9700.0,28.4516,28.4895,28.4421,28.461,9700.0
2005-10-19 11:25:00,29.99,30.0,29.98,30.0,2000.0,28.4516,28.461,28.4421,28.461,2000.0
2005-10-19 11:30:00,30.0,30.02,30.0,30.02,6800.0,28.461,28.48,28.461,28.48,6800.0
2005-10-19 11:35:00,30.02,30.02,30.0,30.01,10500.0,28.48,28.48,28.461,28.4705,10500.0
2005-10-19 11:40:00,30.0,30.01,30.0,30.01,5800.0,28.461,28.4705,28.461,28.4705,5800.0
2005-10-19 11:45:00,30.01,30.02,30.0,30.01,900.0,28.4705,28.48,28.461,28.4705,900.0
2005-10-19 11:50:00,30.01,30.01,29.99,29.99,11100.0,28.4705,28.4705,28.4516,28.4516,11100.0
2005-10-19 11:55:00,29.99,30.01,29.99,30.0,2900.0,28.4516,28.4705,28.4516,28.461,2900.0
2005-10-19 12:00:00,30.0,30.02,30.0,30.01,4400.0,28.461,28.48,28.461,28.4705,4400.0
2005-10-19 12:05:00,30.01,30.03,30.01,30.03,3400.0,28.4705,28.4895,28.4705,28.4895,3400.0
2005-10-19 12:10:00,30.03,30.03,30.0,30.02,13700.0,28.4895,28.4895,28.461,28.48,13700.0
2005-10-19 12:15:00,30.0,30.01,30.0,30.01,3200.0,28.461,28.4705,28.461,28.4705,3200.0
2005-10-19 12:20:00,30.01,30.01,30.0,30.0,2400.0,28.4705,28.4705,28.461,28.461,2400.0
2005-10-19 12:25:00,30.01,30.02,30.0,30.01,4300.0,28.4705,28.48,28.461,28.4705,4300.0
2005-10-19 12:30:00,30.02,30.02,29.99,30.0,45400.0,28.48,28.48,28.4516,28.461,45400.0
2005-10-19 12:35:00,30.02,30.03,30.0,30.03,11100.0,28.48,28.4895,28.461,28.4895,11100.0
2005-10-19 12:40:00,30.03,30.05,30.02,30.04,1800.0,28.4895,28.5085,28.48,28.499,1800.0
2005-10-19 12:45:00,30.03,30.04,30.0,30.03,11300.0,28.4895,28.499,28.461,28.4895,11300.0
2005-10-19 12:50:00,30.03,30.04,30.0,30.01,9200.0,28.4895,28.499,28.461,28.4705,9200.0
2005-10-19 12:55:00,30.0,30.03,30.0,30.03,4400.0,28.461,28.4895,28.461,28.4895,4400.0
2005-10-19 13:00:00,30.03,30.03,30.0,30.01,8400.0,28.4895,28.4895,28.461,28.4705,8400.0
2005-10-19 13:05:00,29.99,29.99,29.95,29.98,2900.0,28.4516,28.4516,28.4136,28.4421,2900.0
2005-10-19 13:10:00,29.98,30.01,29.98,30.01,2500.0,28.4421,28.4705,28.4421,28.4705,2500.0
2005-10-19 13:15:00,30.01,30.02,30.01,30.01,3400.0,28.4705,28.48,28.4705,28.4705,3400.0
2005-10-19 13:20:00,30.0,30.04,30.0,30.04,7400.0,28.461,28.499,28.461,28.499,7400.0
2005-10-19 13:25:00,30.01,30.02,30.0,30.0,9700.0,28.4705,28.48,28.461,28.461,9700.0
2005-10-19 13:30:00,30.01,30.01,29.98,29.98,16300.0,28.4705,28.4705,28.4421,28.4421,16300.0
2005-10-19 13:35:00,29.98,30.01,29.97,29.99,81200.0,28.4421,28.4705,28.4326,28.4516,81200.0
2005-10-19 13:40:00,29.99,30.0,29.99,30.0,4600.0,28.4516,28.461,28.4516,28.461,4600.0
2005-10-19 13:45:00,30.0,30.0,29.99,30.0,17600.0,28.461,28.461,28.4516,28.461,17600.0
2005-10-19 13:50:00,29.99,29.99,29.94,29.94,5700.0,28.4516,28.4516,28.4041,28.4041,5700.0
2005-10-19 13:55:00,29.94,29.99,29.94,29.98,6800.0,28.4041,28.4516,28.4041,28.4421,6800.0
2005-10-19 14:00:00,29.98,30.0,29.95,29.99,29200.0,28.4421,28.461,28.4136,28.4516,29200.0
2005-10-19 14:05:00,29.99,30.0,29.98,30.0,5800.0,28.4516,28.461,28.4421,28.461,5800.0
2005-10-19 14:10:00,30.0,30.01,29.96,29.96,8000.0,28.461,28.4705,28.4231,28.4231,8000.0
2005-10-19 14:15:00,29.97,30.0,29.96,29.99,10000.0,28.4326,28.461,28.4231,28.4516,10000.0
2005-10-19 14:20:00,29.99,29.99,29.97,29.97,1300.0,28.4516,28.4516,28.4326,28.4326,1300.0
2005-10-19 14:25:00,29.99,30.05,29.98,30.05,14200.0,28.4516,28.5085,28.4421,28.5085,14200.0
2005-10-19 14:30:00,30.05,30.05,30.01,30.02,24600.0,28.5085,28.5085,28.4705,28.48,24600.0
2005-10-19 14:35:00,30.02,30.05,30.01,30.04,17900.0,28.48,28.5085,28.4705,28.499,17900.0
2005-10-19 14:40:00,30.02,30.05,30.0,30.04,19000.0,28.48,28.5085,28.461,28.499,19000.0
2005-10-19 14:45:00,30.04,30.04,30.03,30.04,6600.0,28.499,28.499,28.4895,28.499,6600.0
2005-10-19 14:50:00,30.04,30.04,30.01,30.02,28700.0,28.499,28.499,28.4705,28.48,28700.0
2005-10-19 14:55:00,30.02,30.09,30.02,30.06,60300.0,28.48,28.5464,28.48,28.518,60300.0
2005-10-19 15:00:00,30.06,30.08,30.04,30.07,10400.0,28.518,28.5369,28.499,28.5274,10400.0
2005-10-19 15:05:00,30.07,30.1,30.07,30.09,11400.0,28.5274,28.5559,28.5274,28.5464,11400.0
2005-10-19 15:10:00,30.1,30.1,30.04,30.04,12200.0,28.5559,28.5559,28.499,28.499,12200.0
2005-10-19 15:15:00,30.03,30.08,30.03,30.04,46400.0,28.4895,28.5369,28.4895,28.499,46400.0
2005-10-19 15:20:00,30.04,30.08,30.03,30.05,34400.0,28.499,28.5369,28.4895,28.5085,34400.0
2005-10-19 15:25:00,30.05,30.07,30.02,30.03,26600.0,28.5085,28.5274,28.48,28.4895,26600.0
2005-10-19 15:30:00,30.03,30.08,30.0,30.05,15800.0,28.4895,28.5369,28.461,28.5085,15800.0
2005-10-19 15:35:00,30.05,30.08,30.04,30.08,8600.0,28.5085,28.5369,28.499,28.5369,8600.0
2005-10-19 15:40:00,30.07,30.2,30.07,30.19,86300.0,28.5274,28.6508,28.5274,28.6413,86300.0
2005-10-19 15:45:00,30.19,30.22,30.18,30.22,6500.0,28.6413,28.6698,28.6318,28.6698,6500.0
2005-10-19 15:50:00,30.2,30.22,30.2,30.22,16500.0,28.6508,28.6698,28.6508,28.6698,16500.0
2005-10-19 15:55:00,30.22,30.23,30.2,30.23,39100.0,28.6698,28.6792,28.6508,28.6792,39100.0
2005-10-20 09:30:00,30.17,30.33,30.14,30.33,8700.0,28.6223,28.7741,28.5939,28.7741,8700.0
2005-10-20 09:35:00,30.3,30.43,30.25,30.36,12600.0,28.7457,28.869,28.6982,28.8026,12600.0
2005-10-20 09:40:00,30.36,30.49,30.36,30.49,7000.0,28.8026,28.9259,28.8026,28.9259,7000.0
2005-10-20 09:45:00,30.53,30.53,30.22,30.22,6900.0,28.9639,28.9639,28.6698,28.6698,6900.0
2005-10-20 09:50:00,30.18,30.23,30.12,30.12,9000.0,28.6318,28.6792,28.5749,28.5749,9000.0
2005-10-20 09:55:00,30.1,30.14,30.07,30.09,12200.0,28.5559,28.5939,28.5274,28.5464,12200.0
2005-10-20 10:00:00,30.09,30.18,30.09,30.16,14700.0,28.5464,28.6318,28.5464,28.6128,14700.0
2005-10-20 10:05:00,30.16,30.16,30.06,30.06,10900.0,28.6128,28.6128,28.518,28.518,10900.0
2005-10-20 10:10:00,30.07,30.14,30.06,30.1,3400.0,28.5274,28.5939,28.518,28.5559,3400.0
2005-10-20 10:15:00,30.1,30.17,30.1,30.17,7200.0,28.5559,28.6223,28.5559,28.6223,7200.0
2005-10-20 10:20:00,30.17,30.22,30.1,30.11,8800.0,28.6223,28.6698,28.5559,28.5654,8800.0
2005-10-20 10:25:00,30.11,30.15,30.04,30.04,6600.0,28.5654,28.6033,28.499,28.499,6600.0
2005-10-20 10:30:00,30.04,30.1,30.03,30.07,13400.0,28.499,28.5559,28.4895,28.5274,13400.0
2005-10-20 10:35:00,30.07,30.12,30.05,30.12,18900.0,28.5274,28.5749,28.5085,28.5749,18900.0
2005-10-20 10:40:00,30.12,30.19,30.12,30.17,11200.0,28.5749,28.6413,28.5749,28.6223,11200.0
2005-10-20 10:45:00,30.18,30.23,30.16,30.19,9400.0,28.6318,28.6792,28.6128,28.6413,9400.0
2005-10-20 10:50:00,30.2,30.27,30.2,30.26,10100.0,28.6508,28.7172,28.6508,28.7077,10100.0
2005-10-20 10:55:00,30.28,30.3,30.23,30.26,7100.0,28.7267,28.7457,28.6792,28.7077,7100.0
2005-10-20 11:00:00,30.24,30.28,30.19,30.19,9200.0,28.6887,28.7267,28.6413,28.6413,9200.0
2005-10-20 11:05:00,30.18,30.2,30.15,30.16,8400.0,28.6318,28.6508,28.6033,28.6128,8400.0
2005-10-20 11:10:00,30.17,30.21,30.17,30.18,4100.0,28.6223,28.6603,28.6223,28.6318,4100.0
2005-10-20 11:15:00,30.17,30.22,30.14,30.14,5900.0,28.6223,28.6698,28.5939,28.5939,5900.0
2005-10-20 11:20:00,30.14,30.19,30.14,30.15,9500.0,28.5939,28.6413,28.5939,28.6033,9500.0
2005-10-20 11:25:00,30.16,30.21,30.12,30.14,5300.0,28.6128,28.6603,28.5749,28.5939,5300.0
2005-10-20 11:30:00,30.14,30.18,30.11,30.15,7400.0,28.5939,28.6318,28.5654,28.6033,7400.0
2005-10-20 11:35:00,30.16,30.2,30.15,30.18,6800.0,28.6128,28.6508,28.6033,28.6318,6800.0
2005-10-20 11:40:00,30.17,30.17,30.13,30.13,3900.0,28.6223,28.6223,28.5844,28.5844,3900.0
2005-10-20 11:45:00,30.13,30.15,30.12,30.13,2800.0,28.5844,28.6033,28.5749,28.5844,2800.0
2005-10-20 11:50:00,30.14,30.16,30.13,30.16,4200.0,28.5939,28.6128,28.5844,28.6128,4200.0
2005-10-20 11:55:00,30.14,30.15,30.1,30.11,5200.0,28.5939,28.6033,28.5559,28.5654,5200.0
2005-10-20 12:00:00,30.14,30.17,30.11,30.16,6600.0,28.5939,28.6223,28.5654,28.6128,6600.0
2005-10-20 12:05:00,30.16,30.16,30.06,30.06,12000.0,28.6128,28.6128,28.518,28.518,12000.0
2005-10-20 12:10:00,30.06,30.1,30.06,30.09,4000.0,28.518,28.5559,28.518,28.5464,4000.0
2005-10-20 12:15:00,30.08,30.15,30.08,30.15,3900.0,28.5369,28.6033,28.5369,28.6033,3900.0
2005-10-20 12:20:00,30.13,30.15,30.1,30.15,4900.0,28.5844,28.6033,28.5559,28.6033,4900.0
2005-10-20 12:25:00,30.16,30.16,30.12,30.13,9600.0,28.6128,28.6128,28.5749,28.5844,9600.0
2005-10-20 12:30:00,30.13,30.13,30.12,30.12,3600.0,28.5844,28.5844,28.5749,28.5749,3600.0
2005-10-20 12:35:00,30.13,30.16,30.13,30.13,16000.0,28.5844,28.6128,28.5844,28.5844,16000.0
2005-10-20 12:40:00,30.12,30.13,30.12,30.12,1600.0,28.5749,28.5844,28.5749,28.5749,1600.0
2005-10-20 12:45:00,30.12,30.13,30.12,30.12,4000.0,28.5749,28.5844,28.5749,28.5749,4000.0
2005-10-20 12:50:00,30.12,30.14,30.11,30.14,6800.0,28.5749,28.5939,28.5654,28.5939,6800.0
2005-10-20 12:55:00,30.14,30.15,30.13,30.15,5100.0,28.5939,28.6033,28.5844,28.6033,5100.0
2005-10-20 13:00:00,30.14,30.15,30.13,30.14,1000.0,28.5939,28.6033,28.5844,28.5939,1000.0
2005-10-20 13:05:00,30.14,30.15,30.13,30.15,2600.0,28.5939,28.6033,28.5844,28.6033,2600.0
2005-10-20 13:10:00,30.15,30.15,30.14,30.15,6200.0,28.6033,28.6033,28.5939,28.6033,6200.0
2005-10-20 13:15:00,30.13,30.14,30.13,30.14,2200.0,28.5844,28.5939,28.5844,28.5939,2200.0
2005-10-20 13:20:00,30.13,30.19,30.13,30.19,13900.0,28.5844,28.6413,28.5844,28.6413,13900.0
2005-10-20 13:25:00,30.2,30.22,30.13,30.16,2100.0,28.6508,28.6698,28.5844,28.6128,2100.0
2005-10-20 13:30:00,30.14,30.17,30.14,30.15,3200.0,28.5939,28.6223,28.5939,28.6033,3200.0
2005-10-20 13:35:00,30.16,30.18,30.16,30.16,2100.0,28.6128,28.6318,28.6128,28.6128,2100.0
2005-10-20 13:40:00,30.16,30.16,30.13,30.13,500.0,28.6128,28.6128,28.5844,28.5844,500.0
2005-10-20 13:45:00,30.13,30.14,30.13,30.14,2300.0,28.5844,28.5939,28.5844,28.5939,2300.0
2005-10-20 13:50:00,30.13,30.18,30.13,30.18,2900.0,28.5844,28.6318,28.5844,28.6318,2900.0
2005-10-20 13:55:00,30.19,30.23,30.15,30.23,9600.0,28.6413,28.6792,28.6033,28.6792,9600.0
2005-10-20 14:00:00,30.2,30.21,30.17,30.18,21300.0,28.6508,28.6603,28.6223,28.6318,21300.0
2005-10-20 14:05:00,30.18,30.18,30.15,30.16,2100.0,28.6318,28.6318,28.6033,28.6128,2100.0
2005-10-20 14:10:00,30.16,30.16,30.14,30.14,4900.0,28.6128,28.6128,28.5939,28.5939,4900.0
2005-10-20 14:15:00,30.12,30.15,30.12,30.13,4500.0,28.5749,28.6033,28.5749,28.5844,4500.0
2005-10-20 14:20:00,30.14,30.14,30.0,30.01,8200.0,28.5939,28.5939,28.461,28.4705,8200.0
2005-10-20 14:25:00,30.02,30.05,30.02,30.05,1400.0,28.48,28.5085,28.48,28.5085,1400.0
2005-10-20 14:30:00,30.04,30.11,30.04,30.1,2700.0,28.499,28.5654,28.499,28.5559,2700.0
2005-10-20 14:35:00,30.1,30.1,30.07,30.07,2400.0,28.5559,28.5559,28.5274,28.5274,2400.0
2005-10-20 14:40:00,30.08,30.09,30.05,30.09,3300.0,28.5369,28.5464,28.5085,28.5464,3300.0
2005-10-20 14:45:00,30.1,30.1,30.07,30.07,1000.0,28.5559,28.5559,28.5274,28.5274,1000.0
2005-10-20 14:50:00,30.07,30.07,30.04,30.06,8600.0,28.5274,28.5274,28.499,28.518,8600.0
2005-10-20 14:55:00,30.05,30.1,30.05,30.09,9900.0,28.5085,28.5559,28.5085,28.5464,9900.0
2005-10-20 15:00:00,30.1,30.12,30.1,30.11,3000.0,28.5559,28.5749,28.5559,28.5654,3000.0
2005-10-20 15:05:00,30.1,30.1,30.07,30.08,2200.0,28.5559,28.5559,28.5274,28.5369,2200.0
2005-10-20 15:10:00,30.08,30.08,29.98,29.99,6600.0,28.5369,28.5369,28.4421,28.4516,6600.0
2005-10-20 15:15:00,29.97,29.97,29.9,29.93,3900.0,28.4326,28.4326,28.3662,28.3946,3900.0
2005-10-20 15:20:00,29.92,29.92,29.85,29.92,10500.0,28.3851,28.3851,28.3187,28.3851,10500.0
2005-10-20 15:25:00,29.92,29.96,29.89,29.9,38800.0,28.3851,28.4231,28.3567,28.3662,38800.0
2005-10-20 15:30:00,29.9,30.0,29.89,30.0,30600.0,28.3662,28.461,28.3567,28.461,30600.0
2005-10-20 15:35:00,29.98,30.06,29.98,30.0,21400.0,28.4421,28.518,28.4421,28.461,21400.0
2005-10-20 15:40:00,30.0,30.04,29.94,29.97,31300.0,28.461,28.499,28.4041,28.4326,31300.0
2005-10-20 15:45:00,29.97,30.02,29.95,29.96,27200.0,28.4326,28.48,28.4136,28.4231,27200.0
2005-10-20 15:50:00,29.96,30.0,29.95,30.0,24800.0,28.4231,28.461,28.4136,28.461,24800.0
2005-10-20 15:55:00,30.0,30.03,29.99,30.0,20200.0,28.461,28.4895,28.4516,28.461,20200.0
2005-10-21 09:30:00,30.2,30.27,30.2,30.24,44300.0,28.6508,28.7172,28.6508,28.6887,44300.0
2005-10-21 09:35:00,30.24,30.47,30.2,30.2,14000.0,28.6887,28.9069,28.6508,28.6508,14000.0
2005-10-21 09:40:00,30.21,30.4,30.21,30.3,5700.0,28.6603,28.8405,28.6603,28.7457,5700.0
2005-10-21 09:45:00,30.26,30.34,30.19,30.34,3500.0,28.7077,28.7836,28.6413,28.7836,3500.0
2005-10-21 09:50:00,30.28,30.36,30.25,30.25,5900.0,28.7267,28.8026,28.6982,28.6982,5900.0
2005-10-21 09:55:00,30.24,30.29,30.2,30.2,3600.0,28.6887,28.7362,28.6508,28.6508,3600.0
2005-10-21 10:00:00,30.21,30.24,30.17,30.17,1900.0,28.6603,28.6887,28.6223,28.6223,1900.0
2005-10-21 10:05:00,30.17,30.22,30.17,30.22,1800.0,28.6223,28.6698,28.6223,28.6698,1800.0
2005-10-21 10:10:00,30.22,30.3,30.22,30.3,2200.0,28.6698,28.7457,28.6698,28.7457,2200.0
2005-10-21 10:15:00,30.28,30.3,30.23,30.27,5500.0,28.7267,28.7457,28.6792,28.7172,5500.0
2005-10-21 10:20:00,30.27,30.27,30.25,30.27,2700.0,28.7172,28.7172,28.6982,28.7172,2700.0
2005-10-21 10:25:00,30.26,30.29,30.25,30.29,6900.0,28.7077,28.7362,28.6982,28.7362,6900.0
2005-10-21 10:30:00,30.26,30.26,30.25,30.26,4100.0,28.7077,28.7077,28.6982,28.7077,4100.0
2005-10-21 10:35:00,30.24,30.26,30.24,30.26,8800.0,28.6887,28.7077,28.6887,28.7077,8800.0
2005-10-21 10:40:00,30.25,30.25,30.23,30.23,3300.0,28.6982,28.6982,28.6792,28.6792,3300.0
2005-10-21 10:45:00,30.23,30.26,30.23,30.23,10700.0,28.6792,28.7077,28.6792,28.6792,10700.0
2005-10-21 10:50:00,30.23,30.28,30.22,30.24,8300.0,28.6792,28.7267,28.6698,28.6887,8300.0
2005-10-21 10:55:00,30.24,30.27,30.24,30.25,5000.0,28.6887,28.7172,28.6887,28.6982,5000.0
2005-10-21 11:00:00,30.25,30.28,30.25,30.25,5200.0,28.6982,28.7267,28.6982,28.6982,5200.0
2005-10-21 11:05:00,30.25,30.28,30.22,30.28,7500.0,28.6982,28.7267,28.6698,28.7267,7500.0
2005-10-21 11:10:00,30.26,30.26,30.25,30.25,1600.0,28.7077,28.7077,28.6982,28.6982,1600.0
2005-10-21 11:15:00,30.24,30.25,30.2,30.2,10800.0,28.6887,28.6982,28.6508,28.6508,10800.0
2005-10-21 11:20:00,30.2,30.23,30.19,30.23,7100.0,28.6508,28.6792,28.6413,28.6792,7100.0
2005-10-21 11:25:00,30.22,30.22,30.2,30.21,4100.0,28.6698,28.6698,28.6508,28.6603,4100.0
2005-10-21 11:30:00,30.21,30.21,30.17,30.17,6900.0,28.6603,28.6603,28.6223,28.6223,6900.0
2005-10-21 11:35:00,30.18,30.19,30.15,30.15,9700.0,28.6318,28.6413,28.6033,28.6033,9700.0
2005-10-21 11:40:00,30.16,30.18,30.14,30.18,12800.0,28.6128,28.6318,28.5939,28.6318,12800.0
2005-10-21 11:45:00,30.18,30.18,30.15,30.17,3000.0,28.6318,28.6318,28.6033,28.6223,3000.0
2005-10-21 11:50:00,30.16,30.16,30.15,30.15,5100.0,28.6128,28.6128,28.6033,28.6033,5100.0
2005-10-21 11:55:00,30.15,30.16,30.12,30.14,7300.0,28.6033,28.6128,28.5749,28.5939,7300.0
2005-10-21 12:00:00,30.13,30.16,30.13,30.13,2600.0,28.5844,28.6128,28.5844,28.5844,2600.0
2005-10-21 12:05:00,30.12,30.15,30.12,30.15,6200.0,28.5749,28.6033,28.5749,28.6033,6200.0
2005-10-21 12:10:00,30.15,30.25,30.15,30.21,4400.0,28.6033,28.6982,28.6033,28.6603,4400.0
2005-10-21 12:15:00,30.2,30.2,30.15,30.15,3000.0,28.6508,28.6508,28.6033,28.6033,3000.0
2005-10-21 12:20:00,30.15,30.15,30.12,30.15,4400.0,28.6033,28.6033,28.5749,28.6033,4400.0
2005-10-21 12:25:00,30.15,30.23,30.14,30.19,2500.0,28.6033,28.6792,28.5939,28.6413,2500.0
2005-10-21 12:30:00,30.22,30.25,30.22,30.25,1800.0,28.6698,28.6982,28.6698,28.6982,1800.0
2005-10-21 12:35:00,30.23,30.23,30.2,30.2,2600.0,28.6792,28.6792,28.6508,28.6508,2600.0
2005-10-21 12:40:00,30.21,30.21,30.15,30.17,2500.0,28.6603,28.6603,28.6033,28.6223,2500.0
2005-10-21 12:45:00,30.17,30.17,30.16,30.16,1800.0,28.6223,28.6223,28.6128,28.6128,1800.0
2005-10-21 12:50:00,30.18,30.32,30.18,30.32,6600.0,28.6318,28.7646,28.6318,28.7646,6600.0
2005-10-21 12:55:00,30.32,30.32,30.31,30.31,2700.0,28.7646,28.7646,28.7551,28.7551,2700.0
2005-10-21 13:00:00,30.32,30.33,30.27,30.29,3200.0,28.7646,28.7741,28.7172,28.7362,3200.0
2005-10-21 13:05:00,30.27,30.27,30.24,30.25,2300.0,28.7172,28.7172,28.6887,28.6982,2300.0
2005-10-21 13:10:00,30.24,30.26,30.23,30.25,3000.0,28.6887,28.7077,28.6792,28.6982,3000.0
2005-10-21 13:15:00,30.24,30.25,30.23,30.23,900.0,28.6887,28.6982,28.6792,28.6792,900.0
2005-10-21 13:20:00,30.24,30.26,30.23,30.26,1600.0,28.6887,28.7077,28.6792,28.7077,1600.0
2005-10-21 13:25:00,30.26,30.28,30.26,30.26,4500.0,28.7077,28.7267,28.7077,28.7077,4500.0
2005-10-21 13:30:00,30.27,30.34,30.26,30.3,5600.0,28.7172,28.7836,28.7077,28.7457,5600.0
2005-10-21 13:35:00,30.3,30.3,30.24,30.24,2400.0,28.7457,28.7457,28.6887,28.6887,2400.0
2005-10-21 13:40:00,30.26,30.26,30.23,30.24,4800.0,28.7077,28.7077,28.6792,28.6887,4800.0
2005-10-21 13:45:00,30.24,30.25,30.24,30.24,1800.0,28.6887,28.6982,28.6887,28.6887,1800.0
2005-10-21 13:50:00,30.24,30.25,30.24,30.25,7800.0,28.6887,28.6982,28.6887,28.6982,7800.0
2005-10-21 13:55:00,30.24,30.24,30.22,30.23,2800.0,28.6887,28.6887,28.6698,28.6792,2800.0
2005-10-21 14:00:00,30.24,30.26,30.24,30.25,2100.0,28.6887,28.7077,28.6887,28.6982,2100.0
2005-10-21 14:05:00,30.25,30.25,30.2,30.2,2600.0,28.6982,28.6982,28.6508,28.6508,2600.0
2005-10-21 14:10:00,30.2,30.21,30.2,30.21,6600.0,28.6508,28.6603,28.6508,28.6603,6600.0
2005-10-21 14:15:00,30.19,30.21,30.19,30.2,4900.0,28.6413,28.6603,28.6413,28.6508,4900.0
2005-10-21 14:20:00,30.2,30.21,30.2,30.2,2600.0,28.6508,28.6603,28.6508,28.6508,2600.0
2005-10-21 14:25:00,30.2,30.2,30.17,30.19,7500.0,28.6508,28.6508,28.6223,28.6413,7500.0
2005-10-21 14:30:00,30.19,30.19,30.18,30.18,3000.0,28.6413,28.6413,28.6318,28.6318,3000.0
2005-10-21 14:35:00,30.18,30.2,30.17,30.18,7300.0,28.6318,28.6508,28.6223,28.6318,7300.0
2005-10-21 14:40:00,30.18,30.22,30.17,30.2,17000.0,28.6318,28.6698,28.6223,28.6508,17000.0
2005-10-21 14:45:00,30.2,30.22,30.19,30.19,3400.0,28.6508,28.6698,28.6413,28.6413,3400.0
2005-10-21 14:50:00,30.19,30.21,30.19,30.21,7300.0,28.6413,28.6603,28.6413,28.6603,7300.0
2005-10-21 14:55:00,30.21,30.21,30.2,30.2,1900.0,28.6603,28.6603,28.6508,28.6508,1900.0
2005-10-21 15:00:00,30.2,30.2,30.19,30.2,11100.0,28.6508,28.6508,28.6413,28.6508,11100.0
2005-10-21 15:05:00,30.19,30.2,30.17,30.18,14700.0,28.6413,28.6508,28.6223,28.6318,14700.0
2005-10-21 15:10:00,30.18,30.25,30.18,30.21,7700.0,28.6318,28.6982,28.6318,28.6603,7700.0
2005-10-21 15:15:00,30.21,30.22,30.19,30.19,3700.0,28.6603,28.6698,28.6413,28.6413,3700.0
2005-10-21 15:20:00,30.21,30.21,30.19,30.2,5500.0,28.6603,28.6603,28.6413,28.6508,5500.0
2005-10-21 15:25:00,30.2,30.22,30.2,30.21,4800.0,28.6508,28.6698,28.6508,28.6603,4800.0
2005-10-21 15:30:00,30.19,30.2,30.19,30.19,4200.0,28.6413,28.6508,28.6413,28.6413,4200.0
2005-10-21 15:35:00,30.19,30.2,30.18,30.19,3000.0,28.6413,28.6508,28.6318,28.6413,3000.0
2005-10-21 15:40:00,30.19,30.22,30.18,30.21,25500.0,28.6413,28.6698,28.6318,28.6603,25500.0
2005-10-21 15:45:00,30.21,30.21,30.2,30.2,7600.0,28.6603,28.6603,28.6508,28.6508,7600.0
2005-10-21 15:50:00,30.2,30.21,30.2,30.21,33900.0,28.6508,28.6603,28.6508,28.6603,33900.0
2005-10-21 15:55:00,30.21,30.21,30.2,30.21,12500.0,28.6603,28.6603,28.6508,28.6603,12500.0
2005-10-24 09:30:00,30.21,30.31,30.21,30.31,7100.0,28.6603,28.7551,28.6603,28.7551,7100.0
2005-10-24 09:35:00,30.31,30.31,30.26,30.26,7700.0,28.7551,28.7551,28.7077,28.7077,7700.0
2005-10-24 09:40:00,30.29,30.31,30.25,30.26,18700.0,28.7362,28.7551,28.6982,28.7077,18700.0
2005-10-24 09:45:00,30.28,30.28,30.25,30.25,10600.0,28.7267,28.7267,28.6982,28.6982,10600.0
2005-10-24 09:50:00,30.25,30.29,30.25,30.28,14600.0,28.6982,28.7362,28.6982,28.7267,14600.0
2005-10-24 09:55:00,30.28,30.32,30.27,30.29,11600.0,28.7267,28.7646,28.7172,28.7362,11600.0
2005-10-24 10:00:00,30.33,30.44,30.33,30.44,3900.0,28.7741,28.8785,28.7741,28.8785,3900.0
2005-10-24 10:05:00,30.42,30.45,30.42,30.44,8600.0,28.8595,28.888,28.8595,28.8785,8600.0
2005-10-24 10:10:00,30.45,30.48,30.42,30.46,22100.0,28.888,28.9164,28.8595,28.8974,22100.0
2005-10-24 10:15:00,30.45,30.48,30.45,30.46,4700.0,28.888,28.9164,28.888,28.8974,4700.0
2005-10-24 10:20:00,30.47,30.5,30.46,30.5,13200.0,28.9069,28.9354,28.8974,28.9354,13200.0
2005-10-24 10:25:00,30.5,30.53,30.5,30.5,13600.0,28.9354,28.9639,28.9354,28.9354,13600.0
2005-10-24 10:30:00,30.51,30.55,30.5,30.55,11900.0,28.9449,28.9828,28.9354,28.9828,11900.0
2005-10-24 10:35:00,30.54,30.54,30.51,30.51,7700.0,28.9733,28.9733,28.9449,28.9449,7700.0
2005-10-24 10:40:00,30.51,30.54,30.5,30.52,20300.0,28.9449,28.9733,28.9354,28.9544,20300.0
2005-10-24 10:45:00,30.51,30.51,30.5,30.51,15400.0,28.9449,28.9449,28.9354,28.9449,15400.0
2005-10-24 10:50:00,30.51,30.57,30.51,30.54,25400.0,28.9449,29.0018,28.9449,28.9733,25400.0
2005-10-24 10:55:00,30.55,30.55,30.52,30.53,9400.0,28.9828,28.9828,28.9544,28.9639,9400.0
2005-10-24 11:00:00,30.53,30.55,30.52,30.55,7500.0,28.9639,28.9828,28.9544,28.9828,7500.0
2005-10-24 11:05:00,30.55,30.59,30.55,30.58,5000.0,28.9828,29.0208,28.9828,29.0113,5000.0
2005-10-24 11:10:00,30.58,30.64,30.58,30.64,13000.0,29.0113,29.0682,29.0113,29.0682,13000.0
2005-10-24 11:15:00,30.63,30.64,30.62,30.62,13300.0,29.0587,29.0682,29.0492,29.0492,13300.0
2005-10-24 11:20:00,30.64,30.65,30.64,30.64,11000.0,29.0682,29.0777,29.0682,29.0682,11000.0
2005-10-24 11:25:00,30.64,30.73,30.64,30.73,22700.0,29.0682,29.1536,29.0682,29.1536,22700.0
2005-10-24 11:30:00,30.72,30.76,30.72,30.76,13200.0,29.1441,29.1821,29.1441,29.1821,13200.0
2005-10-24 11:35:00,30.76,30.78,30.75,30.78,8700.0,29.1821,29.201,29.1726,29.201,8700.0
2005-10-24 11:40:00,30.77,30.8,30.74,30.75,17800.0,29.1915,29.22,29.1631,29.1726,17800.0
2005-10-24 11:45:00,30.74,30.74,30.71,30.72,5000.0,29.1631,29.1631,29.1346,29.1441,5000.0
2005-10-24 11:50:00,30.71,30.72,30.68,30.69,7000.0,29.1346,29.1441,29.1062,29.1156,7000.0
2005-10-24 11:55:00,30.69,30.71,30.69,30.71,21000.0,29.1156,29.1346,29.1156,29.1346,21000.0
2005-10-24 12:00:00,30.71,30.73,30.7,30.73,13000.0,29.1346,29.1536,29.1251,29.1536,13000.0
2005-10-24 12:05:00,30.73,30.93,30.73,30.87,29800.0,29.1536,29.3433,29.1536,29.2864,29800.0
2005-10-24 12:10:00,30.86,30.86,30.86,30.86,100.0,29.2769,29.2769,29.2769,29.2769,100.0
2005-10-24 12:15:00,30.86,30.86,30.85,30.85,3400.0,29.2769,29.2769,29.2674,29.2674,3400.0
2005-10-24 12:20:00,30.83,30.85,30.81,30.85,7700.0,29.2485,29.2674,29.2295,29.2674,7700.0
2005-10-24 12:25:00,30.85,30.89,30.85,30.89,5100.0,29.2674,29.3054,29.2674,29.3054,5100.0
2005-10-24 12:30:00,30.89,30.89,30.86,30.88,7100.0,29.3054,29.3054,29.2769,29.2959,7100.0
2005-10-24 12:35:00,30.87,30.88,30.85,30.86,6800.0,29.2864,29.2959,29.2674,29.2769,6800.0
2005-10-24 12:40:00,30.86,30.86,30.85,30.86,1800.0,29.2769,29.2769,29.2674,29.2769,1800.0
2005-10-24 12:45:00,30.85,30.85,30.85,30.85,2300.0,29.2674,29.2674,29.2674,29.2674,2300.0
2005-10-24 12:50:00,30.85,30.85,30.84,30.84,1600.0,29.2674,29.2674,29.2579,29.2579,1600.0
2005-10-24 12:55:00,30.84,30.84,30.84,30.84,2300.0,29.2579,29.2579,29.2579,29.2579,2300.0
2005-10-24 13:00:00,30.84,30.84,30.81,30.82,3500.0,29.2579,29.2579,29.2295,29.239,3500.0
2005-10-24 13:05:00,30.81,30.82,30.8,30.82,6700.0,29.2295,29.239,29.22,29.239,6700.0
2005-10-24 13:10:00,30.82,30.83,30.81,30.81,4000.0,29.239,29.2485,29.2295,29.2295,4000.0
2005-10-24 13:15:00,30.81,30.81,30.8,30.8,3800.0,29.2295,29.2295,29.22,29.22,3800.0
2005-10-24 13:20:00,30.8,30.8,30.78,30.78,2200.0,29.22,29.22,29.201,29.201,2200.0
2005-10-24 13:25:00,30.78,30.79,30.78,30.79,800.0,29.201,29.2105,29.201,29.2105,800.0
2005-10-24 13:30:00,30.79,30.83,30.78,30.83,5300.0,29.2105,29.2485,29.201,29.2485,5300.0
2005-10-24 13:35:00,30.84,30.86,30.84,30.85,5000.0,29.2579,29.2769,29.2579,29.2674,5000.0
2005-10-24 13:40:00,30.85,30.88,30.85,30.87,8100.0,29.2674,29.2959,29.2674,29.2864,8100.0
2005-10-24 13:45:00,30.87,30.87,30.85,30.87,4300.0,29.2864,29.2864,29.2674,29.2864,4300.0
2005-10-24 13:50:00,30.87,30.88,30.86,30.87,4400.0,29.2864,29.2959,29.2769,29.2864,4400.0
2005-10-24 13:55:00,30.87,30.89,30.86,30.86,3600.0,29.2864,29.3054,29.2769,29.2769,3600.0
2005-10-24 14:00:00,30.87,30.87,30.86,30.86,4000.0,29.2864,29.2864,29.2769,29.2769,4000.0
2005-10-24 14:05:00,30.87,30.87,30.85,30.86,16300.0,29.2864,29.2864,29.2674,29.2769,16300.0
2005-10-24 14:10:00,30.86,30.86,30.85,30.86,5900.0,29.2769,29.2769,29.2674,29.2769,5900.0
2005-10-24 14:15:00,30.85,30.86,30.85,30.86,14100.0,29.2674,29.2769,29.2674,29.2769,14100.0
2005-10-24 14:20:00,30.85,30.86,30.85,30.85,6600.0,29.2674,29.2769,29.2674,29.2674,6600.0
2005-10-24 14:25:00,30.85,30.85,30.85,30.85,2500.0,29.2674,29.2674,29.2674,29.2674,2500.0
2005-10-24 14:30:00,30.85,30.87,30.85,30.86,16900.0,29.2674,29.2864,29.2674,29.2769,16900.0
2005-10-24 14:35:00,30.86,30.87,30.86,30.86,1400.0,29.2769,29.2864,29.2769,29.2769,1400.0
2005-10-24 14:40:00,30.87,30.87,30.86,30.86,1900.0,29.2864,29.2864,29.2769,29.2769,1900.0
2005-10-24 14:45:00,30.86,30.87,30.84,30.84,3800.0,29.2769,29.2864,29.2579,29.2579,3800.0
2005-10-24 14:50:00,30.84,30.85,30.84,30.84,1000.0,29.2579,29.2674,29.2579,29.2579,1000.0
2005-10-24 14:55:00,30.84,30.85,30.84,30.84,3800.0,29.2579,29.2674,29.2579,29.2579,3800.0
2005-10-24 15:00:00,30.82,30.85,30.82,30.84,12700.0,29.239,29.2674,29.239,29.2579,12700.0
2005-10-24 15:05:00,30.84,30.85,30.84,30.84,10600.0,29.2579,29.2674,29.2579,29.2579,10600.0
2005-10-24 15:10:00,30.84,30.85,30.84,30.84,8500.0,29.2579,29.2674,29.2579,29.2579,8500.0
2005-10-24 15:15:00,30.83,30.83,30.82,30.82,2100.0,29.2485,29.2485,29.239,29.239,2100.0
2005-10-24 15:20:00,30.83,30.83,30.82,30.82,4900.0,29.2485,29.2485,29.239,29.239,4900.0
2005-10-24 15:25:00,30.83,30.83,30.82,30.82,10600.0,29.2485,29.2485,29.239,29.239,10600.0
2005-10-24 15:30:00,30.83,30.84,30.82,30.83,16500.0,29.2485,29.2579,29.239,29.2485,16500.0
2005-10-24 15:35:00,30.82,30.88,30.82,30.88,13300.0,29.239,29.2959,29.239,29.2959,13300.0
2005-10-24 15:40:00,30.88,30.9,30.87,30.89,8200.0,29.2959,29.3149,29.2864,29.3054,8200.0
2005-10-24 15:45:00,30.89,30.93,30.89,30.93,9100.0,29.3054,29.3433,29.3054,29.3433,9100.0
2005-10-24 15:50:00,30.93,30.98,30.92,30.98,17600.0,29.3433,29.3908,29.3338,29.3908,17600.0
2005-10-24 15:55:00,30.98,31.0,30.97,30.99,49000.0,29.3908,29.4097,29.3813,29.4003,49000.0
2005-10-25 09:30:00,30.75,30.81,30.75,30.76,13900.0,29.1726,29.2295,29.1726,29.1821,13900.0
2005-10-25 09:35:00,30.82,30.87,30.65,30.68,5800.0,29.239,29.2864,29.0777,29.1062,5800.0
2005-10-25 09:40:00,30.65,30.79,30.64,30.77,8300.0,29.0777,29.2105,29.0682,29.1915,8300.0
2005-10-25 09:45:00,30.78,30.84,30.76,30.8,8400.0,29.201,29.2579,29.1821,29.22,8400.0
2005-10-25 09:50:00,30.8,30.85,30.77,30.85,7800.0,29.22,29.2674,29.1915,29.2674,7800.0
2005-10-25 09:55:00,30.85,30.89,30.83,30.88,16400.0,29.2674,29.3054,29.2485,29.2959,16400.0
2005-10-25 10:00:00,30.88,30.88,30.8,30.81,21100.0,29.2959,29.2959,29.22,29.2295,21100.0
2005-10-25 10:05:00,30.81,30.81,30.76,30.77,23500.0,29.2295,29.2295,29.1821,29.1915,23500.0
2005-10-25 10:10:00,30.77,30.8,30.75,30.76,13400.0,29.1915,29.22,29.1726,29.1821,13400.0
2005-10-25 10:15:00,30.76,30.77,30.71,30.71,12100.0,29.1821,29.1915,29.1346,29.1346,12100.0
2005-10-25 10:20:00,30.7,30.71,30.68,30.69,6700.0,29.1251,29.1346,29.1062,29.1156,6700.0
2005-10-25 10:25:00,30.68,30.72,30.66,30.69,8000.0,29.1062,29.1441,29.0872,29.1156,8000.0
2005-10-25 10:30:00,30.7,30.73,30.63,30.72,45700.0,29.1251,29.1536,29.0587,29.1441,45700.0
2005-10-25 10:35:00,30.72,30.76,30.71,30.71,6600.0,29.1441,29.1821,29.1346,29.1346,6600.0
2005-10-25 10:40:00,30.72,30.74,30.69,30.73,7500.0,29.1441,29.1631,29.1156,29.1536,7500.0
2005-10-25 10:45:00,30.72,30.73,30.69,30.7,9300.0,29.1441,29.1536,29.1156,29.1251,9300.0
2005-10-25 10:50:00,30.72,30.72,30.69,30.69,4900.0,29.1441,29.1441,29.1156,29.1156,4900.0
2005-10-25 10:55:00,30.67,30.72,30.67,30.7,7000.0,29.0967,29.1441,29.0967,29.1251,7000.0
2005-10-25 11:00:00,30.68,30.72,30.68,30.7,20000.0,29.1062,29.1441,29.1062,29.1251,20000.0
2005-10-25 11:05:00,30.7,30.71,30.67,30.67,11500.0,29.1251,29.1346,29.0967,29.0967,11500.0
2005-10-25 11:10:00,30.67,30.7,30.66,30.7,14000.0,29.0967,29.1251,29.0872,29.1251,14000.0
2005-10-25 11:15:00,30.69,30.74,30.68,30.69,14700.0,29.1156,29.1631,29.1062,29.1156,14700.0
2005-10-25 11:20:00,30.71,30.71,30.68,30.68,5100.0,29.1346,29.1346,29.1062,29.1062,5100.0
2005-10-25 11:25:00,30.67,30.68,30.65,30.65,5400.0,29.0967,29.1062,29.0777,29.0777,5400.0
2005-10-25 11:30:00,30.65,30.65,30.62,30.62,8600.0,29.0777,29.0777,29.0492,29.0492,8600.0
2005-10-25 11:35:00,30.62,30.64,30.6,30.64,6500.0,29.0492,29.0682,29.0303,29.0682,6500.0
2005-10-25 11:40:00,30.65,30.69,30.64,30.68,7900.0,29.0777,29.1156,29.0682,29.1062,7900.0
2005-10-25 11:45:00,30.69,30.71,30.66,30.66,6000.0,29.1156,29.1346,29.0872,29.0872,6000.0
2005-10-25 11:50:00,30.66,30.66,30.55,30.58,10100.0,29.0872,29.0872,28.9828,29.0113,10100.0
2005-10-25 11:55:00,30.55,30.56,30.51,30.53,11300.0,28.9828,28.9923,28.9449,28.9639,11300.0
2005-10-25 12:00:00,30.53,30.55,30.53,30.53,4500.0,28.9639,28.9828,28.9639,28.9639,4500.0
2005-10-25 12:05:00,30.54,30.56,30.53,30.54,13400.0,28.9733,28.9923,28.9639,28.9733,13400.0
2005-10-25 12:10:00,30.55,30.59,30.54,30.56,11000.0,28.9828,29.0208,28.9733,28.9923,11000.0
2005-10-25 12:15:00,30.58,30.64,30.57,30.64,9100.0,29.0113,29.0682,29.0018,29.0682,9100.0
2005-10-25 12:20:00,30.64,30.65,30.6,30.61,8600.0,29.0682,29.0777,29.0303,29.0397,8600.0
2005-10-25 12:25:00,30.6,30.63,30.58,30.58,5200.0,29.0303,29.0587,29.0113,29.0113,5200.0
2005-10-25 12:30:00,30.59,30.64,30.59,30.62,8800.0,29.0208,29.0682,29.0208,29.0492,8800.0
2005-10-25 12:35:00,30.63,30.63,30.6,30.6,12300.0,29.0587,29.0587,29.0303,29.0303,12300.0
2005-10-25 12:40:00,30.6,30.6,30.59,30.59,10400.0,29.0303,29.0303,29.0208,29.0208,10400.0
2005-10-25 12:45:00,30.59,30.6,30.57,30.58,10800.0,29.0208,29.0303,29.0018,29.0113,10800.0
2005-10-25 12:50:00,30.58,30.59,30.58,30.59,9600.0,29.0113,29.0208,29.0113,29.0208,9600.0
2005-10-25 12:55:00,30.59,30.59,30.53,30.56,15700.0,29.0208,29.0208,28.9639,28.9923,15700.0
2005-10-25 13:00:00,30.56,30.66,30.55,30.56,18600.0,28.9923,29.0872,28.9828,28.9923,18600.0
2005-10-25 13:05:00,30.56,30.58,30.55,30.56,8500.0,28.9923,29.0113,28.9828,28.9923,8500.0
2005-10-25 13:10:00,30.57,30.57,30.55,30.55,4500.0,29.0018,29.0018,28.9828,28.9828,4500.0
2005-10-25 13:15:00,30.55,30.57,30.55,30.55,3500.0,28.9828,29.0018,28.9828,28.9828,3500.0
2005-10-25 13:20:00,30.55,30.56,30.54,30.55,6300.0,28.9828,28.9923,28.9733,28.9828,6300.0
2005-10-25 13:25:00,30.56,30.56,30.54,30.54,10700.0,28.9923,28.9923,28.9733,28.9733,10700.0
2005-10-25 13:30:00,30.54,30.55,30.54,30.55,28600.0,28.9733,28.9828,28.9733,28.9828,28600.0
2005-10-25 13:35:00,30.55,30.55,30.53,30.53,10800.0,28.9828,28.9828,28.9639,28.9639,10800.0
2005-10-25 13:40:00,30.53,30.54,30.51,30.51,12900.0,28.9639,28.9733,28.9449,28.9449,12900.0
2005-10-25 13:45:00,30.52,30.54,30.51,30.53,7400.0,28.9544,28.9733,28.9449,28.9639,7400.0
2005-10-25 13:50:00,30.53,30.55,30.53,30.54,6600.0,28.9639,28.9828,28.9639,28.9733,6600.0
2005-10-25 13:55:00,30.54,30.54,30.54,30.54,10300.0,28.9733,28.9733,28.9733,28.9733,10300.0
2005-10-25 14:00:00,30.54,30.55,30.53,30.54,22700.0,28.9733,28.9828,28.9639,28.9733,22700.0
2005-10-25 14:05:00,30.54,30.54,30.52,30.52,7100.0,28.9733,28.9733,28.9544,28.9544,7100.0
2005-10-25 14:10:00,30.52,30.55,30.52,30.54,11500.0,28.9544,28.9828,28.9544,28.9733,11500.0
2005-10-25 14:15:00,30.54,30.54,30.52,30.52,4500.0,28.9733,28.9733,28.9544,28.9544,4500.0
2005-10-25 14:20:00,30.52,30.53,30.51,30.51,14400.0,28.9544,28.9639,28.9449,28.9449,14400.0
2005-10-25 14:25:00,30.52,30.52,30.5,30.5,6500.0,28.9544,28.9544,28.9354,28.9354,6500.0
2005-10-25 14:30:00,30.51,30.52,30.47,30.47,43700.0,28.9449,28.9544,28.9069,28.9069,43700.0
2005-10-25 14:35:00,30.48,30.48,30.44,30.45,7600.0,28.9164,28.9164,28.8785,28.888,7600.0
2005-10-25 14:40:00,30.46,30.47,30.41,30.43,9400.0,28.8974,28.9069,28.85,28.869,9400.0
2005-10-25 14:45:00,30.43,30.43,30.39,30.39,5500.0,28.869,28.869,28.831,28.831,5500.0
2005-10-25 14:50:00,30.39,30.39,30.35,30.36,19000.0,28.831,28.831,28.7931,28.8026,19000.0
2005-10-25 14:55:00,30.36,30.37,30.35,30.37,13200.0,28.8026,28.8121,28.7931,28.8121,13200.0
2005-10-25 15:00:00,30.39,30.43,30.36,30.41,14100.0,28.831,28.869,28.8026,28.85,14100.0
2005-10-25 15:05:00,30.41,30.5,30.41,30.47,9900.0,28.85,28.9354,28.85,28.9069,9900.0
2005-10-25 15:10:00,30.47,30.55,30.46,30.53,26300.0,28.9069,28.9828,28.8974,28.9639,26300.0
2005-10-25 15:15:00,30.52,30.52,30.5,30.5,8400.0,28.9544,28.9544,28.9354,28.9354,8400.0
2005-10-25 15:20:00,30.5,30.53,30.5,30.51,13700.0,28.9354,28.9639,28.9354,28.9449,13700.0
2005-10-25 15:25:00,30.52,30.52,30.5,30.5,18500.0,28.9544,28.9544,28.9354,28.9354,18500.0
2005-10-25 15:30:00,30.5,30.55,30.5,30.54,29400.0,28.9354,28.9828,28.9354,28.9733,29400.0
2005-10-25 15:35:00,30.54,30.6,30.54,30.58,33500.0,28.9733,29.0303,28.9733,29.0113,33500.0
2005-10-25 15:40:00,30.58,30.63,30.58,30.63,12000.0,29.0113,29.0587,29.0113,29.0587,12000.0
2005-10-25 15:45:00,30.63,30.68,30.62,30.67,17500.0,29.0587,29.1062,29.0492,29.0967,17500.0
2005-10-25 15:50:00,30.67,30.73,30.67,30.7,46700.0,29.0967,29.1536,29.0967,29.1251,46700.0
2005-10-25 15:55:00,30.7,30.72,30.66,30.66,49900.0,29.1251,29.1441,29.0872,29.0872,49900.0
2005-10-26 09:30:00,30.6,30.63,30.5,30.52,13400.0,29.0303,29.0587,28.9354,28.9544,13400.0
2005-10-26 09:35:00,30.51,30.52,30.02,30.02,45800.0,28.9449,28.9544,28.48,28.48,45800.0
2005-10-26 09:40:00,30.05,30.13,29.82,30.13,66500.0,28.5085,28.5844,28.2903,28.5844,66500.0
2005-10-26 09:45:00,30.14,30.6,30.08,30.08,71100.0,28.5939,29.0303,28.5369,28.5369,71100.0
2005-10-26 09:50:00,30.09,30.15,30.08,30.08,23500.0,28.5464,28.6033,28.5369,28.5369,23500.0
2005-10-26 09:55:00,30.1,30.15,30.04,30.1,50700.0,28.5559,28.6033,28.499,28.5559,50700.0
2005-10-26 10:00:00,30.1,30.12,30.06,30.1,24900.0,28.5559,28.5749,28.518,28.5559,24900.0
2005-10-26 10:05:00,30.09,30.19,30.09,30.18,12900.0,28.5464,28.6413,28.5464,28.6318,12900.0
2005-10-26 10:10:00,30.17,30.18,30.07,30.09,16800.0,28.6223,28.6318,28.5274,28.5464,16800.0
2005-10-26 10:15:00,30.11,30.11,30.05,30.07,19800.0,28.5654,28.5654,28.5085,28.5274,19800.0
2005-10-26 10:20:00,30.07,30.1,30.05,30.08,40900.0,28.5274,28.5559,28.5085,28.5369,40900.0
2005-10-26 10:25:00,30.08,30.09,30.05,30.09,12800.0,28.5369,28.5464,28.5085,28.5464,12800.0
2005-10-26 10:30:00,30.1,30.15,30.1,30.12,35700.0,28.5559,28.6033,28.5559,28.5749,35700.0
2005-10-26 10:35:00,30.11,30.11,30.03,30.04,10900.0,28.5654,28.5654,28.4895,28.499,10900.0
2005-10-26 10:40:00,30.04,30.07,30.03,30.05,6300.0,28.499,28.5274,28.4895,28.5085,6300.0
2005-10-26 10:45:00,30.05,30.05,30.01,30.02,33800.0,28.5085,28.5085,28.4705,28.48,33800.0
2005-10-26 10:50:00,30.02,30.04,30.0,30.01,13800.0,28.48,28.499,28.461,28.4705,13800.0
2005-10-26 10:55:00,30.01,30.1,30.0,30.03,5000.0,28.4705,28.5559,28.461,28.4895,5000.0
2005-10-26 11:00:00,30.02,30.03,30.0,30.01,21400.0,28.48,28.4895,28.461,28.4705,21400.0
2005-10-26 11:05:00,30.01,30.1,30.01,30.1,7700.0,28.4705,28.5559,28.4705,28.5559,7700.0
2005-10-26 11:10:00,30.09,30.09,30.07,30.07,2000.0,28.5464,28.5464,28.5274,28.5274,2000.0
2005-10-26 11:15:00,30.06,30.06,30.02,30.03,800.0,28.518,28.518,28.48,28.4895,800.0
2005-10-26 11:20:00,30.03,30.03,30.03,30.03,300.0,28.4895,28.4895,28.4895,28.4895,300.0
2005-10-26 11:25:00,30.01,30.19,30.01,30.18,6100.0,28.4705,28.6413,28.4705,28.6318,6100.0
2005-10-26 11:30:00,30.19,30.19,30.14,30.14,6500.0,28.6413,28.6413,28.5939,28.5939,6500.0
2005-10-26 11:35:00,30.14,30.15,30.11,30.13,7100.0,28.5939,28.6033,28.5654,28.5844,7100.0
2005-10-26 11:40:00,30.11,30.11,30.09,30.1,15400.0,28.5654,28.5654,28.5464,28.5559,15400.0
2005-10-26 11:45:00,30.07,30.1,30.06,30.06,9900.0,28.5274,28.5559,28.518,28.518,9900.0
2005-10-26 11:50:00,30.1,30.1,30.05,30.07,4200.0,28.5559,28.5559,28.5085,28.5274,4200.0
2005-10-26 11:55:00,30.05,30.05,29.99,30.0,28900.0,28.5085,28.5085,28.4516,28.461,28900.0
2005-10-26 12:00:00,30.01,30.02,30.0,30.01,30000.0,28.4705,28.48,28.461,28.4705,30000.0
2005-10-26 12:05:00,30.01,30.02,30.0,30.02,40900.0,28.4705,28.48,28.461,28.48,40900.0
2005-10-26 12:10:00,30.01,30.08,30.0,30.07,15400.0,28.4705,28.5369,28.461,28.5274,15400.0
2005-10-26 12:15:00,30.07,30.08,30.07,30.07,1800.0,28.5274,28.5369,28.5274,28.5274,1800.0
2005-10-26 12:20:00,30.08,30.09,30.08,30.08,1700.0,28.5369,28.5464,28.5369,28.5369,1700.0
2005-10-26 12:25:00,30.09,30.09,30.07,30.07,3000.0,28.5464,28.5464,28.5274,28.5274,3000.0
2005-10-26 12:30:00,30.08,30.12,30.07,30.12,6400.0,28.5369,28.5749,28.5274,28.5749,6400.0
2005-10-26 12:35:00,30.12,30.14,30.11,30.11,5000.0,28.5749,28.5939,28.5654,28.5654,5000.0
2005-10-26 12:40:00,30.11,30.12,30.1,30.1,5000.0,28.5654,28.5749,28.5559,28.5559,5000.0
2005-10-26 12:45:00,30.11,30.13,30.1,30.13,4100.0,28.5654,28.5844,28.5559,28.5844,4100.0
2005-10-26 12:50:00,30.12,30.13,30.12,30.13,2200.0,28.5749,28.5844,28.5749,28.5844,2200.0
2005-10-26 12:55:00,30.13,30.14,30.13,30.13,3500.0,28.5844,28.5939,28.5844,28.5844,3500.0
2005-10-26 13:00:00,30.13,30.13,30.08,30.09,7100.0,28.5844,28.5844,28.5369,28.5464,7100.0
2005-10-26 13:05:00,30.09,30.09,30.05,30.05,38300.0,28.5464,28.5464,28.5085,28.5085,38300.0
2005-10-26 13:10:00,30.06,30.06,30.03,30.03,7800.0,28.518,28.518,28.4895,28.4895,7800.0
2005-10-26 13:15:00,30.03,30.04,30.03,30.03,1000.0,28.4895,28.499,28.4895,28.4895,1000.0
2005-10-26 13:20:00,30.02,30.02,30.02,30.02,500.0,28.48,28.48,28.48,28.48,500.0
2005-10-26 13:25:00,30.01,30.03,30.01,30.03,4400.0,28.4705,28.4895,28.4705,28.4895,4400.0
2005-10-26 13:30:00,30.03,30.05,30.03,30.05,7200.0,28.4895,28.5085,28.4895,28.5085,7200.0
2005-10-26 13:35:00,30.05,30.05,30.0,30.02,3600.0,28.5085,28.5085,28.461,28.48,3600.0
2005-10-26 13:40:00,30.01,30.02,30.0,30.01,9000.0,28.4705,28.48,28.461,28.4705,9000.0
2005-10-26 13:45:00,30.01,30.08,29.95,29.95,25400.0,28.4705,28.5369,28.4136,28.4136,25400.0
2005-10-26 13:50:00,29.96,29.96,29.91,29.94,11600.0,28.4231,28.4231,28.3757,28.4041,11600.0
2005-10-26 13:55:00,29.95,30.04,29.95,30.04,5900.0,28.4136,28.499,28.4136,28.499,5900.0
2005-10-26 14:00:00,30.04,30.05,30.03,30.03,6600.0,28.499,28.5085,28.4895,28.4895,6600.0
2005-10-26 14:05:00,30.03,30.05,30.0,30.0,2900.0,28.4895,28.5085,28.461,28.461,2900.0
2005-10-26 14:10:00,29.99,30.02,29.98,29.99,9600.0,28.4516,28.48,28.4421,28.4516,9600.0
2005-10-26 14:15:00,29.99,29.99,29.95,29.96,5200.0,28.4516,28.4516,28.4136,28.4231,5200.0
2005-10-26 14:20:00,29.97,30.03,29.97,30.03,6500.0,28.4326,28.4895,28.4326,28.4895,6500.0
2005-10-26 14:25:00,30.03,30.03,29.96,29.97,8300.0,28.4895,28.4895,28.4231,28.4326,8300.0
2005-10-26 14:30:00,29.98,30.05,29.98,30.01,44000.0,28.4421,28.5085,28.4421,28.4705,44000.0
2005-10-26 14:35:00,30.01,30.03,30.01,30.03,6700.0,28.4705,28.4895,28.4705,28.4895,6700.0
2005-10-26 14:40:00,30.01,30.01,30.0,30.0,1100.0,28.4705,28.4705,28.461,28.461,1100.0
2005-10-26 14:45:00,30.0,30.0,29.97,29.98,1600.0,28.461,28.461,28.4326,28.4421,1600.0
2005-10-26 14:50:00,29.98,30.0,29.97,29.97,6100.0,28.4421,28.461,28.4326,28.4326,6100.0
2005-10-26 14:55:00,29.98,30.02,29.98,30.02,18600.0,28.4421,28.48,28.4421,28.48,18600.0
2005-10-26 15:00:00,30.0,30.0,29.98,29.98,3700.0,28.461,28.461,28.4421,28.4421,3700.0
2005-10-26 15:05:00,29.98,30.04,29.98,30.04,5200.0,28.4421,28.499,28.4421,28.499,5200.0
2005-10-26 15:10:00,30.03,30.04,30.02,30.02,4400.0,28.4895,28.499,28.48,28.48,4400.0
2005-10-26 15:15:00,30.03,30.04,30.02,30.03,6100.0,28.4895,28.499,28.48,28.4895,6100.0
2005-10-26 15:20:00,30.03,30.14,30.01,30.01,66800.0,28.4895,28.5939,28.4705,28.4705,66800.0
2005-10-26 15:25:00,30.01,30.01,29.99,29.99,3200.0,28.4705,28.4705,28.4516,28.4516,3200.0
2005-10-26 15:30:00,29.99,30.0,29.95,29.96,24600.0,28.4516,28.461,28.4136,28.4231,24600.0
2005-10-26 15:35:00,29.96,29.97,29.95,29.95,7800.0,28.4231,28.4326,28.4136,28.4136,7800.0
2005-10-26 15:40:00,29.95,29.96,29.85,29.87,18300.0,28.4136,28.4231,28.3187,28.3377,18300.0
2005-10-26 15:45:00,29.87,29.9,29.87,29.88,36300.0,28.3377,28.3662,28.3377,28.3472,36300.0
2005-10-26 15:50:00,29.88,29.89,29.85,29.89,15500.0,28.3472,28.3567,28.3187,28.3567,15500.0
2005-10-26 15:55:00,29.89,29.93,29.87,29.93,50000.0,28.3567,28.3946,28.3377,28.3946,50000.0
2005-10-27 09:30:00,29.81,29.81,29.73,29.73,11400.0,28.2808,28.2808,28.2049,28.2049,11400.0
2005-10-27 09:35:00,29.73,29.73,29.65,29.65,7700.0,28.2049,28.2049,28.129,28.129,7700.0
2005-10-27 09:40:00,29.66,29.72,29.64,29.64,11700.0,28.1385,28.1954,28.1195,28.1195,11700.0
2005-10-27 09:45:00,29.6,29.76,29.58,29.76,15300.0,28.0816,28.2334,28.0626,28.2334,15300.0
2005-10-27 09:50:00,29.76,29.8,29.65,29.66,16000.0,28.2334,28.2713,28.129,28.1385,16000.0
2005-10-27 09:55:00,29.66,29.73,29.65,29.73,13200.0,28.1385,28.2049,28.129,28.2049,13200.0
2005-10-27 10:00:00,29.74,29.74,29.7,29.71,14400.0,28.2144,28.2144,28.1764,28.1859,14400.0
2005-10-27 10:05:00,29.7,29.72,29.69,29.72,14100.0,28.1764,28.1954,28.1669,28.1954,14100.0
2005-10-27 10:10:00,29.71,29.71,29.63,29.63,8700.0,28.1859,28.1859,28.11,28.11,8700.0
2005-10-27 10:15:00,29.63,29.84,29.63,29.84,12000.0,28.11,28.3092,28.11,28.3092,12000.0
2005-10-27 10:20:00,29.85,29.89,29.59,29.59,11200.0,28.3187,28.3567,28.0721,28.0721,11200.0
2005-10-27 10:25:00,29.56,29.56,29.3,29.45,29100.0,28.0436,28.0436,27.7969,27.9393,29100.0
2005-10-27 10:30:00,29.46,29.47,29.41,29.42,12700.0,27.9487,27.9582,27.9013,27.9108,12700.0
2005-10-27 10:35:00,29.42,29.45,29.39,29.39,36300.0,27.9108,27.9393,27.8823,27.8823,36300.0
2005-10-27 10:40:00,29.38,29.4,29.38,29.38,28900.0,27.8728,27.8918,27.8728,27.8728,28900.0
2005-10-27 10:45:00,29.37,29.37,29.31,29.33,8500.0,27.8634,27.8634,27.8064,27.8254,8500.0
2005-10-27 10:50:00,29.33,29.35,29.3,29.32,25800.0,27.8254,27.8444,27.7969,27.8159,25800.0
2005-10-27 10:55:00,29.34,29.34,29.3,29.31,6000.0,27.8349,27.8349,27.7969,27.8064,6000.0
2005-10-27 11:00:00,29.31,29.36,29.3,29.36,20800.0,27.8064,27.8539,27.7969,27.8539,20800.0
2005-10-27 11:05:00,29.39,29.52,29.39,29.5,17500.0,27.8823,28.0057,27.8823,27.9867,17500.0
2005-10-27 11:10:00,29.5,29.57,29.5,29.56,13800.0,27.9867,28.0531,27.9867,28.0436,13800.0
2005-10-27 11:15:00,29.57,29.66,29.57,29.66,4900.0,28.0531,28.1385,28.0531,28.1385,4900.0
2005-10-27 11:20:00,29.66,29.72,29.66,29.72,4900.0,28.1385,28.1954,28.1385,28.1954,4900.0
2005-10-27 11:25:00,29.73,29.73,29.68,29.7,1800.0,28.2049,28.2049,28.1575,28.1764,1800.0
2005-10-27 11:30:00,29.69,29.69,29.54,29.54,4100.0,28.1669,28.1669,28.0246,28.0246,4100.0
2005-10-27 11:35:00,29.54,29.54,29.51,29.52,2400.0,28.0246,28.0246,27.9962,28.0057,2400.0
2005-10-27 11:40:00,29.52,29.52,29.5,29.51,5400.0,28.0057,28.0057,27.9867,27.9962,5400.0
2005-10-27 11:45:00,29.54,29.55,29.53,29.55,700.0,28.0246,28.0341,28.0152,28.0341,700.0
2005-10-27 11:50:00,29.53,29.53,29.5,29.51,10600.0,28.0152,28.0152,27.9867,27.9962,10600.0
2005-10-27 11:55:00,29.52,29.52,29.5,29.5,2600.0,28.0057,28.0057,27.9867,27.9867,2600.0
2005-10-27 12:00:00,29.51,29.6,29.51,29.59,6400.0,27.9962,28.0816,27.9962,28.0721,6400.0
2005-10-27 12:05:00,29.59,29.6,29.58,29.6,5400.0,28.0721,28.0816,28.0626,28.0816,5400.0
2005-10-27 12:10:00,29.6,29.6,29.57,29.57,7200.0,28.0816,28.0816,28.0531,28.0531,7200.0
2005-10-27 12:15:00,29.58,29.59,29.57,29.57,4500.0,28.0626,28.0721,28.0531,28.0531,4500.0
2005-10-27 12:20:00,29.58,29.58,29.57,29.57,4300.0,28.0626,28.0626,28.0531,28.0531,4300.0
2005-10-27 12:25:00,29.57,29.58,29.56,29.57,6300.0,28.0531,28.0626,28.0436,28.0531,6300.0
2005-10-27 12:30:00,29.57,29.57,29.57,29.57,1600.0,28.0531,28.0531,28.0531,28.0531,1600.0
2005-10-27 12:35:00,29.56,29.57,29.56,29.57,7100.0,28.0436,28.0531,28.0436,28.0531,7100.0
2005-10-27 12:40:00,29.57,29.57,29.56,29.57,1800.0,28.0531,28.0531,28.0436,28.0531,1800.0
2005-10-27 12:45:00,29.57,29.58,29.56,29.56,8300.0,28.0531,28.0626,28.0436,28.0436,8300.0
2005-10-27 12:50:00,29.57,29.57,29.56,29.56,1600.0,28.0531,28.0531,28.0436,28.0436,1600.0
2005-10-27 12:55:00,29.56,29.58,29.56,29.58,10100.0,28.0436,28.0626,28.0436,28.0626,10100.0
2005-10-27 13:00:00,29.59,29.59,29.57,29.58,2000.0,28.0721,28.0721,28.0531,28.0626,2000.0
2005-10-27 13:05:00,29.58,29.58,29.56,29.56,5500.0,28.0626,28.0626,28.0436,28.0436,5500.0
2005-10-27 13:10:00,29.56,29.56,29.55,29.55,6000.0,28.0436,28.0436,28.0341,28.0341,6000.0
2005-10-27 13:15:00,29.55,29.55,29.52,29.53,10200.0,28.0341,28.0341,28.0057,28.0152,10200.0
2005-10-27 13:20:00,29.53,29.53,29.5,29.51,4600.0,28.0152,28.0152,27.9867,27.9962,4600.0
2005-10-27 13:25:00,29.52,29.52,29.51,29.51,1300.0,28.0057,28.0057,27.9962,27.9962,1300.0
2005-10-27 13:30:00,29.5,29.51,29.5,29.51,6800.0,27.9867,27.9962,27.9867,27.9962,6800.0
2005-10-27 13:35:00,29.5,29.51,29.5,29.51,9500.0,27.9867,27.9962,27.9867,27.9962,9500.0
2005-10-27 13:40:00,29.51,29.53,29.5,29.5,96200.0,27.9962,28.0152,27.9867,27.9867,96200.0
2005-10-27 13:45:00,29.53,29.54,29.52,29.53,5200.0,28.0152,28.0246,28.0057,28.0152,5200.0
2005-10-27 13:50:00,29.54,29.61,29.54,29.6,5300.0,28.0246,28.091,28.0246,28.0816,5300.0
2005-10-27 13:55:00,29.6,29.7,29.6,29.7,6200.0,28.0816,28.1764,28.0816,28.1764,6200.0
2005-10-27 14:00:00,29.69,29.69,29.68,29.68,3000.0,28.1669,28.1669,28.1575,28.1575,3000.0
2005-10-27 14:05:00,29.68,29.68,29.61,29.62,4200.0,28.1575,28.1575,28.091,28.1005,4200.0
2005-10-27 14:10:00,29.62,29.63,29.61,29.61,2800.0,28.1005,28.11,28.091,28.091,2800.0
2005-10-27 14:15:00,29.61,29.61,29.6,29.61,400.0,28.091,28.091,28.0816,28.091,400.0
2005-10-27 14:20:00,29.6,29.6,29.55,29.55,6800.0,28.0816,28.0816,28.0341,28.0341,6800.0
2005-10-27 14:25:00,29.55,29.55,29.55,29.55,5100.0,28.0341,28.0341,28.0341,28.0341,5100.0
2005-10-27 14:30:00,29.54,29.54,29.52,29.52,5600.0,28.0246,28.0246,28.0057,28.0057,5600.0
2005-10-27 14:35:00,29.52,29.52,29.5,29.5,15400.0,28.0057,28.0057,27.9867,27.9867,15400.0
2005-10-27 14:40:00,29.5,29.51,29.5,29.51,8700.0,27.9867,27.9962,27.9867,27.9962,8700.0
2005-10-27 14:45:00,29.5,29.51,29.5,29.51,23100.0,27.9867,27.9962,27.9867,27.9962,23100.0
2005-10-27 14:50:00,29.5,29.51,29.5,29.5,5600.0,27.9867,27.9962,27.9867,27.9867,5600.0
2005-10-27 14:55:00,29.5,29.5,29.5,29.5,8100.0,27.9867,27.9867,27.9867,27.9867,8100.0
2005-10-27 15:00:00,29.51,29.51,29.5,29.51,4700.0,27.9962,27.9962,27.9867,27.9962,4700.0
2005-10-27 15:05:00,29.51,29.51,29.5,29.51,13700.0,27.9962,27.9962,27.9867,27.9962,13700.0
2005-10-27 15:10:00,29.51,29.56,29.51,29.56,26400.0,27.9962,28.0436,27.9962,28.0436,26400.0
2005-10-27 15:15:00,29.55,29.56,29.52,29.56,7800.0,28.0341,28.0436,28.0057,28.0436,7800.0
2005-10-27 15:20:00,29.56,29.56,29.55,29.55,10300.0,28.0436,28.0436,28.0341,28.0341,10300.0
2005-10-27 15:25:00,29.55,29.56,29.55,29.55,8800.0,28.0341,28.0436,28.0341,28.0341,8800.0
2005-10-27 15:30:00,29.55,29.58,29.55,29.58,18100.0,28.0341,28.0626,28.0341,28.0626,18100.0
2005-10-27 15:35:00,29.57,29.59,29.57,29.58,12000.0,28.0531,28.0721,28.0531,28.0626,12000.0
2005-10-27 15:40:00,29.57,29.57,29.55,29.57,14000.0,28.0531,28.0531,28.0341,28.0531,14000.0
2005-10-27 15:45:00,29.57,29.62,29.57,29.62,10800.0,28.0531,28.1005,28.0531,28.1005,10800.0
2005-10-27 15:50:00,29.61,29.67,29.61,29.64,33900.0,28.091,28.148,28.091,28.1195,33900.0
2005-10-27 15:55:00,29.64,29.65,29.63,29.65,37400.0,28.1195,28.129,28.11,28.129,37400.0
2005-10-28 09:30:00,29.65,29.75,29.62,29.74,11800.0,28.129,28.2239,28.1005,28.2144,11800.0
2005-10-28 09:35:00,29.79,29.79,29.7,29.71,13500.0,28.2618,28.2618,28.1764,28.1859,13500.0
2005-10-28 09:40:00,29.71,29.78,29.7,29.75,29600.0,28.1859,28.2523,28.1764,28.2239,29600.0
2005-10-28 09:45:00,29.76,29.76,29.7,29.72,11800.0,28.2334,28.2334,28.1764,28.1954,11800.0
2005-10-28 09:50:00,29.75,29.75,29.71,29.72,5800.0,28.2239,28.2239,28.1859,28.1954,5800.0
2005-10-28 09:55:00,29.77,29.77,29.71,29.71,5600.0,28.2428,28.2428,28.1859,28.1859,5600.0
2005-10-28 10:00:00,29.7,29.75,29.7,29.75,6800.0,28.1764,28.2239,28.1764,28.2239,6800.0
2005-10-28 10:05:00,29.75,29.75,29.71,29.72,12700.0,28.2239,28.2239,28.1859,28.1954,12700.0
2005-10-28 10:10:00,29.71,29.73,29.7,29.72,51600.0,28.1859,28.2049,28.1764,28.1954,51600.0
2005-10-28 10:15:00,29.71,29.72,29.7,29.7,12400.0,28.1859,28.1954,28.1764,28.1764,12400.0
2005-10-28 10:20:00,29.7,29.72,29.7,29.72,8400.0,28.1764,28.1954,28.1764,28.1954,8400.0
2005-10-28 10:25:00,29.77,29.79,29.75,29.78,5900.0,28.2428,28.2618,28.2239,28.2523,5900.0
2005-10-28 10:30:00,29.75,29.79,29.73,29.79,22100.0,28.2239,28.2618,28.2049,28.2618,22100.0
2005-10-28 10:35:00,29.79,29.79,29.77,29.78,17600.0,28.2618,28.2618,28.2428,28.2523,17600.0
2005-10-28 10:40:00,29.8,29.81,29.78,29.8,10400.0,28.2713,28.2808,28.2523,28.2713,10400.0
2005-10-28 10:45:00,29.8,29.82,29.78,29.8,33200.0,28.2713,28.2903,28.2523,28.2713,33200.0
2005-10-28 10:50:00,29.8,29.85,29.79,29.84,10900.0,28.2713,28.3187,28.2618,28.3092,10900.0
2005-10-28 10:55:00,29.86,29.87,29.83,29.85,13500.0,28.3282,28.3377,28.2998,28.3187,13500.0
2005-10-28 11:00:00,29.83,29.88,29.82,29.86,17800.0,28.2998,28.3472,28.2903,28.3282,17800.0
2005-10-28 11:05:00,29.85,29.86,29.85,29.86,26700.0,28.3187,28.3282,28.3187,28.3282,26700.0
2005-10-28 11:10:00,29.86,29.87,29.85,29.86,13800.0,28.3282,28.3377,28.3187,28.3282,13800.0
2005-10-28 11:15:00,29.89,29.91,29.86,29.91,5600.0,28.3567,28.3757,28.3282,28.3757,5600.0
2005-10-28 11:20:00,29.87,29.87,29.85,29.85,11700.0,28.3377,28.3377,28.3187,28.3187,11700.0
2005-10-28 11:25:00,29.86,29.87,29.85,29.87,2900.0,28.3282,28.3377,28.3187,28.3377,2900.0
2005-10-28 11:30:00,29.86,29.86,29.86,29.86,2400.0,28.3282,28.3282,28.3282,28.3282,2400.0
2005-10-28 11:35:00,29.86,29.86,29.85,29.85,10300.0,28.3282,28.3282,28.3187,28.3187,10300.0
2005-10-28 11:40:00,29.85,29.86,29.85,29.86,4600.0,28.3187,28.3282,28.3187,28.3282,4600.0
2005-10-28 11:45:00,29.86,29.91,29.85,29.89,10500.0,28.3282,28.3757,28.3187,28.3567,10500.0
2005-10-28 11:50:00,29.89,29.89,29.84,29.85,51600.0,28.3567,28.3567,28.3092,28.3187,51600.0
2005-10-28 11:55:00,29.83,29.9,29.83,29.87,9200.0,28.2998,28.3662,28.2998,28.3377,9200.0
2005-10-28 12:00:00,29.86,29.95,29.86,29.92,16900.0,28.3282,28.4136,28.3282,28.3851,16900.0
2005-10-28 12:05:00,29.92,29.93,29.9,29.92,8400.0,28.3851,28.3946,28.3662,28.3851,8400.0
2005-10-28 12:10:00,29.92,29.96,29.92,29.95,4100.0,28.3851,28.4231,28.3851,28.4136,4100.0
2005-10-28 12:15:00,29.94,29.94,29.94,29.94,1200.0,28.4041,28.4041,28.4041,28.4041,1200.0
2005-10-28 12:20:00,29.94,29.94,29.86,29.9,12500.0,28.4041,28.4041,28.3282,28.3662,12500.0
2005-10-28 12:25:00,29.9,29.91,29.83,29.83,9200.0,28.3662,28.3757,28.2998,28.2998,9200.0
2005-10-28 12:30:00,29.83,29.84,29.82,29.82,1200.0,28.2998,28.3092,28.2903,28.2903,1200.0
2005-10-28 12:35:00,29.84,29.84,29.81,29.81,1900.0,28.3092,28.3092,28.2808,28.2808,1900.0
2005-10-28 12:40:00,29.79,29.8,29.77,29.78,3000.0,28.2618,28.2713,28.2428,28.2523,3000.0
2005-10-28 12:45:00,29.74,29.82,29.74,29.77,2000.0,28.2144,28.2903,28.2144,28.2428,2000.0
2005-10-28 12:50:00,29.76,29.76,29.75,29.76,27900.0,28.2334,28.2334,28.2239,28.2334,27900.0
2005-10-28 12:55:00,29.75,29.75,29.73,29.73,4300.0,28.2239,28.2239,28.2049,28.2049,4300.0
2005-10-28 13:00:00,29.73,29.74,29.7,29.74,5500.0,28.2049,28.2144,28.1764,28.2144,5500.0
2005-10-28 13:05:00,29.73,29.73,29.7,29.7,15100.0,28.2049,28.2049,28.1764,28.1764,15100.0
2005-10-28 13:10:00,29.71,29.72,29.7,29.7,10200.0,28.1859,28.1954,28.1764,28.1764,10200.0
2005-10-28 13:15:00,29.7,29.7,29.69,29.69,2300.0,28.1764,28.1764,28.1669,28.1669,2300.0
2005-10-28 13:20:00,29.68,29.7,29.64,29.7,21200.0,28.1575,28.1764,28.1195,28.1764,21200.0
2005-10-28 13:25:00,29.7,29.75,29.7,29.75,13300.0,28.1764,28.2239,28.1764,28.2239,13300.0
2005-10-28 13:30:00,29.76,29.76,29.74,29.75,14800.0,28.2334,28.2334,28.2144,28.2239,14800.0
2005-10-28 13:35:00,29.75,29.77,29.73,29.73,11300.0,28.2239,28.2428,28.2049,28.2049,11300.0
2005-10-28 13:40:00,29.7,29.71,29.68,29.7,8000.0,28.1764,28.1859,28.1575,28.1764,8000.0
2005-10-28 13:45:00,29.7,29.75,29.7,29.72,22600.0,28.1764,28.2239,28.1764,28.1954,22600.0
2005-10-28 13:50:00,29.73,29.73,29.7,29.72,3500.0,28.2049,28.2049,28.1764,28.1954,3500.0
2005-10-28 13:55:00,29.74,29.75,29.73,29.75,1300.0,28.2144,28.2239,28.2049,28.2239,1300.0
2005-10-28 14:00:00,29.74,29.75,29.73,29.75,59600.0,28.2144,28.2239,28.2049,28.2239,59600.0
2005-10-28 14:05:00,29.75,29.75,29.73,29.73,7500.0,28.2239,28.2239,28.2049,28.2049,7500.0
2005-10-28 14:10:00,29.73,29.74,29.7,29.7,6500.0,28.2049,28.2144,28.1764,28.1764,6500.0
2005-10-28 14:15:00,29.68,29.69,29.65,29.66,2700.0,28.1575,28.1669,28.129,28.1385,2700.0
2005-10-28 14:20:00,29.69,29.69,29.66,29.69,3200.0,28.1669,28.1669,28.1385,28.1669,3200.0
2005-10-28 14:25:00,29.69,29.75,29.69,29.72,11500.0,28.1669,28.2239,28.1669,28.1954,11500.0
2005-10-28 14:30:00,29.72,29.72,29.7,29.71,3000.0,28.1954,28.1954,28.1764,28.1859,3000.0
2005-10-28 14:35:00,29.71,29.71,29.69,29.69,7600.0,28.1859,28.1859,28.1669,28.1669,7600.0
2005-10-28 14:40:00,29.7,29.72,29.7,29.71,3700.0,28.1764,28.1954,28.1764,28.1859,3700.0
2005-10-28 14:45:00,29.71,29.73,29.7,29.7,39600.0,28.1859,28.2049,28.1764,28.1764,39600.0
2005-10-28 14:50:00,29.7,29.7,29.69,29.69,6700.0,28.1764,28.1764,28.1669,28.1669,6700.0
2005-10-28 14:55:00,29.7,29.76,29.69,29.72,18700.0,28.1764,28.2334,28.1669,28.1954,18700.0
2005-10-28 15:00:00,29.72,29.81,29.71,29.81,8000.0,28.1954,28.2808,28.1859,28.2808,8000.0
2005-10-28 15:05:00,29.81,29.81,29.78,29.8,51600.0,28.2808,28.2808,28.2523,28.2713,51600.0
2005-10-28 15:10:00,29.79,29.86,29.79,29.83,19900.0,28.2618,28.3282,28.2618,28.2998,19900.0
2005-10-28 15:15:00,29.82,29.9,29.82,29.9,16700.0,28.2903,28.3662,28.2903,28.3662,16700.0
2005-10-28 15:20:00,29.9,29.9,29.86,29.88,8600.0,28.3662,28.3662,28.3282,28.3472,8600.0
2005-10-28 15:25:00,29.89,29.92,29.88,29.88,9100.0,28.3567,28.3851,28.3472,28.3472,9100.0
2005-10-28 15:30:00,29.88,29.9,29.88,29.89,11600.0,28.3472,28.3662,28.3472,28.3567,11600.0
2005-10-28 15:35:00,29.87,29.89,29.85,29.86,11400.0,28.3377,28.3567,28.3187,28.3282,11400.0
2005-10-28 15:40:00,29.86,29.89,29.86,29.89,15500.0,28.3282,28.3567,28.3282,28.3567,15500.0
2005-10-28 15:45:00,29.87,29.95,29.85,29.95,26700.0,28.3377,28.4136,28.3187,28.4136,26700.0
2005-10-28 15:50:00,29.94,30.0,29.94,29.99,22200.0,28.4041,28.461,28.4041,28.4516,22200.0
2005-10-28 15:55:00,30.0,30.02,29.99,30.01,21600.0,28.461,28.48,28.4516,28.4705,21600.0
2005-10-31 09:30:00,30.07,30.18,30.07,30.15,8900.0,28.5274,28.6318,28.5274,28.6033,8900.0
2005-10-31 09:35:00,30.15,30.15,30.02,30.09,7500.0,28.6033,28.6033,28.48,28.5464,7500.0
2005-10-31 09:40:00,30.1,30.18,30.1,30.15,2800.0,28.5559,28.6318,28.5559,28.6033,2800.0
2005-10-31 09:45:00,30.18,30.18,30.1,30.1,11500.0,28.6318,28.6318,28.5559,28.5559,11500.0
2005-10-31 09:50:00,30.13,30.18,30.11,30.15,4000.0,28.5844,28.6318,28.5654,28.6033,4000.0
2005-10-31 09:55:00,30.15,30.2,30.15,30.16,3800.0,28.6033,28.6508,28.6033,28.6128,3800.0
2005-10-31 10:00:00,30.18,30.2,30.06,30.09,7700.0,28.6318,28.6508,28.518,28.5464,7700.0
2005-10-31 10:05:00,30.1,30.11,30.02,30.02,6400.0,28.5559,28.5654,28.48,28.48,6400.0
2005-10-31 10:10:00,30.02,30.03,29.96,29.98,11100.0,28.48,28.4895,28.4231,28.4421,11100.0
2005-10-31 10:15:00,29.98,30.11,29.98,30.11,17700.0,28.4421,28.5654,28.4421,28.5654,17700.0
2005-10-31 10:20:00,30.13,30.14,30.07,30.09,6000.0,28.5844,28.5939,28.5274,28.5464,6000.0
2005-10-31 10:25:00,30.09,30.1,30.06,30.07,19500.0,28.5464,28.5559,28.518,28.5274,19500.0
2005-10-31 10:30:00,30.09,30.11,30.09,30.09,11600.0,28.5464,28.5654,28.5464,28.5464,11600.0
2005-10-31 10:35:00,30.1,30.1,30.08,30.09,4000.0,28.5559,28.5559,28.5369,28.5464,4000.0
2005-10-31 10:40:00,30.09,30.12,29.98,30.12,59000.0,28.5464,28.5749,28.4421,28.5749,59000.0
2005-10-31 10:45:00,30.15,30.19,30.15,30.19,3700.0,28.6033,28.6413,28.6033,28.6413,3700.0
2005-10-31 10:50:00,30.2,30.24,30.2,30.24,4600.0,28.6508,28.6887,28.6508,28.6887,4600.0
2005-10-31 10:55:00,30.25,30.31,30.25,30.31,3100.0,28.6982,28.7551,28.6982,28.7551,3100.0
2005-10-31 11:00:00,30.31,30.31,30.3,30.31,2600.0,28.7551,28.7551,28.7457,28.7551,2600.0
2005-10-31 11:05:00,30.3,30.31,30.26,30.26,11000.0,28.7457,28.7551,28.7077,28.7077,11000.0
2005-10-31 11:10:00,30.27,30.27,30.26,30.26,3200.0,28.7172,28.7172,28.7077,28.7077,3200.0
2005-10-31 11:15:00,30.27,30.28,30.26,30.27,8300.0,28.7172,28.7267,28.7077,28.7172,8300.0
2005-10-31 11:20:00,30.27,30.27,30.15,30.15,17800.0,28.7172,28.7172,28.6033,28.6033,17800.0
2005-10-31 11:25:00,30.15,30.16,30.14,30.16,7800.0,28.6033,28.6128,28.5939,28.6128,7800.0
2005-10-31 11:30:00,30.16,30.19,30.16,30.18,7500.0,28.6128,28.6413,28.6128,28.6318,7500.0
2005-10-31 11:35:00,30.18,30.2,30.17,30.17,4700.0,28.6318,28.6508,28.6223,28.6223,4700.0
2005-10-31 11:40:00,30.15,30.16,30.14,30.14,4900.0,28.6033,28.6128,28.5939,28.5939,4900.0
2005-10-31 11:45:00,30.13,30.18,30.13,30.18,5500.0,28.5844,28.6318,28.5844,28.6318,5500.0
2005-10-31 11:50:00,30.17,30.18,30.17,30.18,1600.0,28.6223,28.6318,28.6223,28.6318,1600.0
2005-10-31 11:55:00,30.18,30.18,30.17,30.17,700.0,28.6318,28.6318,28.6223,28.6223,700.0
2005-10-31 12:00:00,30.17,30.17,30.15,30.15,4000.0,28.6223,28.6223,28.6033,28.6033,4000.0
2005-10-31 12:05:00,30.14,30.14,30.1,30.1,23900.0,28.5939,28.5939,28.5559,28.5559,23900.0
2005-10-31 12:10:00,30.1,30.11,30.09,30.09,30900.0,28.5559,28.5654,28.5464,28.5464,30900.0
2005-10-31 12:15:00,30.1,30.1,30.07,30.07,30100.0,28.5559,28.5559,28.5274,28.5274,30100.0
2005-10-31 12:20:00,30.07,30.08,30.07,30.08,1800.0,28.5274,28.5369,28.5274,28.5369,1800.0
2005-10-31 12:25:00,30.07,30.07,30.06,30.06,1800.0,28.5274,28.5274,28.518,28.518,1800.0
2005-10-31 12:30:00,30.07,30.07,30.05,30.06,4800.0,28.5274,28.5274,28.5085,28.518,4800.0
2005-10-31 12:35:00,30.05,30.06,30.05,30.05,21700.0,28.5085,28.518,28.5085,28.5085,21700.0
2005-10-31 12:40:00,30.06,30.06,30.04,30.04,4000.0,28.518,28.518,28.499,28.499,4000.0
2005-10-31 12:45:00,30.05,30.06,30.04,30.06,3400.0,28.5085,28.518,28.499,28.518,3400.0
2005-10-31 12:50:00,30.06,30.07,30.03,30.06,8400.0,28.518,28.5274,28.4895,28.518,8400.0
2005-10-31 12:55:00,30.06,30.07,30.04,30.06,6200.0,28.518,28.5274,28.499,28.518,6200.0
2005-10-31 13:00:00,30.07,30.07,30.05,30.07,5200.0,28.5274,28.5274,28.5085,28.5274,5200.0
2005-10-31 13:05:00,30.07,30.08,30.05,30.05,7400.0,28.5274,28.5369,28.5085,28.5085,7400.0
2005-10-31 13:10:00,30.06,30.09,30.06,30.09,4000.0,28.518,28.5464,28.518,28.5464,4000.0
2005-10-31 13:15:00,30.09,30.1,30.07,30.07,11800.0,28.5464,28.5559,28.5274,28.5274,11800.0
2005-10-31 13:20:00,30.06,30.06,30.05,30.05,2400.0,28.518,28.518,28.5085,28.5085,2400.0
2005-10-31 13:25:00,30.06,30.06,30.05,30.05,800.0,28.518,28.518,28.5085,28.5085,800.0
2005-10-31 13:30:00,30.04,30.05,30.02,30.05,9700.0,28.499,28.5085,28.48,28.5085,9700.0
2005-10-31 13:35:00,30.05,30.05,30.04,30.04,4200.0,28.5085,28.5085,28.499,28.499,4200.0
2005-10-31 13:40:00,30.04,30.05,30.03,30.04,5000.0,28.499,28.5085,28.4895,28.499,5000.0
2005-10-31 13:45:00,30.03,30.04,30.02,30.03,24500.0,28.4895,28.499,28.48,28.4895,24500.0
2005-10-31 13:50:00,30.03,30.06,30.03,30.05,6600.0,28.4895,28.518,28.4895,28.5085,6600.0
2005-10-31 13:55:00,30.06,30.1,30.06,30.1,3600.0,28.518,28.5559,28.518,28.5559,3600.0
2005-10-31 14:00:00,30.1,30.13,30.1,30.12,7800.0,28.5559,28.5844,28.5559,28.5749,7800.0
2005-10-31 14:05:00,30.12,30.13,30.11,30.12,7000.0,28.5749,28.5844,28.5654,28.5749,7000.0
2005-10-31 14:10:00,30.11,30.12,30.11,30.12,4400.0,28.5654,28.5749,28.5654,28.5749,4400.0
2005-10-31 14:15:00,30.12,30.12,30.09,30.09,10500.0,28.5749,28.5749,28.5464,28.5464,10500.0
2005-10-31 14:20:00,30.09,30.09,30.05,30.09,18000.0,28.5464,28.5464,28.5085,28.5464,18000.0
2005-10-31 14:25:00,30.1,30.1,30.07,30.09,26100.0,28.5559,28.5559,28.5274,28.5464,26100.0
2005-10-31 14:30:00,30.09,30.09,30.06,30.07,12700.0,28.5464,28.5464,28.518,28.5274,12700.0
2005-10-31 14:35:00,30.07,30.1,30.06,30.1,21700.0,28.5274,28.5559,28.518,28.5559,21700.0
2005-10-31 14:40:00,30.1,30.1,30.07,30.09,6900.0,28.5559,28.5559,28.5274,28.5464,6900.0
2005-10-31 14:45:00,30.09,30.1,30.08,30.08,6600.0,28.5464,28.5559,28.5369,28.5369,6600.0
2005-10-31 14:50:00,30.08,30.09,30.05,30.05,44600.0,28.5369,28.5464,28.5085,28.5085,44600.0
2005-10-31 14:55:00,30.06,30.07,30.05,30.07,22500.0,28.518,28.5274,28.5085,28.5274,22500.0
2005-10-31 15:00:00,30.07,30.09,30.06,30.07,15800.0,28.5274,28.5464,28.518,28.5274,15800.0
2005-10-31 15:05:00,30.08,30.12,30.08,30.12,32700.0,28.5369,28.5749,28.5369,28.5749,32700.0
2005-10-31 15:10:00,30.12,30.12,30.1,30.12,18700.0,28.5749,28.5749,28.5559,28.5749,18700.0
2005-10-31 15:15:00,30.12,30.15,30.11,30.15,8700.0,28.5749,28.6033,28.5654,28.6033,8700.0
2005-10-31 15:20:00,30.15,30.16,30.12,30.15,17400.0,28.6033,28.6128,28.5749,28.6033,17400.0
2005-10-31 15:25:00,30.15,30.17,30.14,30.17,7700.0,28.6033,28.6223,28.5939,28.6223,7700.0
2005-10-31 15:30:00,30.17,30.2,30.16,30.19,7400.0,28.6223,28.6508,28.6128,28.6413,7400.0
2005-10-31 15:35:00,30.2,30.24,30.2,30.21,48500.0,28.6508,28.6887,28.6508,28.6603,48500.0
2005-10-31 15:40:00,30.22,30.23,30.22,30.23,7000.0,28.6698,28.6792,28.6698,28.6792,7000.0
2005-10-31 15:45:00,30.23,30.23,30.18,30.21,39500.0,28.6792,28.6792,28.6318,28.6603,39500.0
2005-10-31 15:50:00,30.22,30.22,30.2,30.2,28700.0,28.6698,28.6698,28.6508,28.6508,28700.0
2005-10-31 15:55:00,30.2,30.21,30.18,30.18,24500.0,28.6508,28.6603,28.6318,28.6318,24500.0
2005-11-01 09:30:00,30.19,30.19,30.09,30.09,10900.0,28.6413,28.6413,28.5464,28.5464,10900.0
2005-11-01 09:35:00,30.09,30.13,30.03,30.09,5900.0,28.5464,28.5844,28.4895,28.5464,5900.0
2005-11-01 09:40:00,30.09,30.14,29.84,29.9,13500.0,28.5464,28.5939,28.3092,28.3662,13500.0
2005-11-01 09:45:00,29.93,29.93,29.78,29.84,17500.0,28.3946,28.3946,28.2523,28.3092,17500.0
2005-11-01 09:50:00,29.84,30.0,29.84,29.93,18000.0,28.3092,28.461,28.3092,28.3946,18000.0
2005-11-01 09:55:00,29.92,29.94,29.78,29.85,28400.0,28.3851,28.4041,28.2523,28.3187,28400.0
2005-11-01 10:00:00,29.85,29.96,29.85,29.92,18500.0,28.3187,28.4231,28.3187,28.3851,18500.0
2005-11-01 10:05:00,29.92,29.98,29.92,29.93,14000.0,28.3851,28.4421,28.3851,28.3946,14000.0
2005-11-01 10:10:00,29.9,29.91,29.8,29.8,29400.0,28.3662,28.3757,28.2713,28.2713,29400.0
2005-11-01 10:15:00,29.82,29.92,29.82,29.85,18600.0,28.2903,28.3851,28.2903,28.3187,18600.0
2005-11-01 10:20:00,29.9,29.91,29.85,29.88,20000.0,28.3662,28.3757,28.3187,28.3472,20000.0
2005-11-01 10:25:00,29.85,29.92,29.85,29.92,33100.0,28.3187,28.3851,28.3187,28.3851,33100.0
2005-11-01 10:30:00,29.93,29.93,29.84,29.84,8500.0,28.3946,28.3946,28.3092,28.3092,8500.0
2005-11-01 10:35:00,29.82,29.87,29.82,29.84,8600.0,28.2903,28.3377,28.2903,28.3092,8600.0
2005-11-01 10:40:00,29.84,29.89,29.84,29.86,9000.0,28.3092,28.3567,28.3092,28.3282,9000.0
2005-11-01 10:45:00,29.83,29.83,29.77,29.77,5400.0,28.2998,28.2998,28.2428,28.2428,5400.0
2005-11-01 10:50:00,29.78,29.86,29.76,29.85,10000.0,28.2523,28.3282,28.2334,28.3187,10000.0
2005-11-01 10:55:00,29.85,29.87,29.83,29.83,3500.0,28.3187,28.3377,28.2998,28.2998,3500.0
2005-11-01 11:00:00,29.84,29.92,29.82,29.9,12300.0,28.3092,28.3851,28.2903,28.3662,12300.0
2005-11-01 11:05:00,29.89,29.91,29.88,29.9,7500.0,28.3567,28.3757,28.3472,28.3662,7500.0
2005-11-01 11:10:00,29.9,29.91,29.89,29.9,5200.0,28.3662,28.3757,28.3567,28.3662,5200.0
2005-11-01 11:15:00,29.91,29.92,29.91,29.92,8000.0,28.3757,28.3851,28.3757,28.3851,8000.0
2005-11-01 11:20:00,29.92,29.92,29.89,29.89,3800.0,28.3851,28.3851,28.3567,28.3567,3800.0
2005-11-01 11:25:00,29.88,29.89,29.87,29.87,10200.0,28.3472,28.3567,28.3377,28.3377,10200.0
2005-11-01 11:30:00,29.85,29.89,29.85,29.86,9100.0,28.3187,28.3567,28.3187,28.3282,9100.0
2005-11-01 11:35:00,29.87,29.88,29.86,29.88,6100.0,28.3377,28.3472,28.3282,28.3472,6100.0
2005-11-01 11:40:00,29.88,29.88,29.83,29.83,5200.0,28.3472,28.3472,28.2998,28.2998,5200.0
2005-11-01 11:45:00,29.81,29.81,29.78,29.81,6700.0,28.2808,28.2808,28.2523,28.2808,6700.0
2005-11-01 11:50:00,29.79,29.81,29.79,29.79,4700.0,28.2618,28.2808,28.2618,28.2618,4700.0
2005-11-01 11:55:00,29.8,29.84,29.8,29.84,11500.0,28.2713,28.3092,28.2713,28.3092,11500.0
2005-11-01 12:00:00,29.84,29.84,29.83,29.84,3500.0,28.3092,28.3092,28.2998,28.3092,3500.0
2005-11-01 12:05:00,29.85,29.89,29.85,29.89,11600.0,28.3187,28.3567,28.3187,28.3567,11600.0
2005-11-01 12:10:00,29.88,29.89,29.87,29.87,1800.0,28.3472,28.3567,28.3377,28.3377,1800.0
2005-11-01 12:15:00,29.88,29.88,29.85,29.88,11100.0,28.3472,28.3472,28.3187,28.3472,11100.0
2005-11-01 12:20:00,29.88,29.88,29.84,29.86,16100.0,28.3472,28.3472,28.3092,28.3282,16100.0
2005-11-01 12:25:00,29.86,29.86,29.85,29.85,7900.0,28.3282,28.3282,28.3187,28.3187,7900.0
2005-11-01 12:30:00,29.85,29.86,29.85,29.86,8600.0,28.3187,28.3282,28.3187,28.3282,8600.0
2005-11-01 12:35:00,29.85,29.86,29.83,29.84,6600.0,28.3187,28.3282,28.2998,28.3092,6600.0
2005-11-01 12:40:00,29.84,29.85,29.83,29.85,11000.0,28.3092,28.3187,28.2998,28.3187,11000.0
2005-11-01 12:45:00,29.85,29.86,29.85,29.86,5000.0,28.3187,28.3282,28.3187,28.3282,5000.0
2005-11-01 12:50:00,29.86,29.86,29.83,29.84,8100.0,28.3282,28.3282,28.2998,28.3092,8100.0
2005-11-01 12:55:00,29.84,29.86,29.84,29.86,900.0,28.3092,28.3282,28.3092,28.3282,900.0
2005-11-01 13:00:00,29.86,29.87,29.84,29.84,3900.0,28.3282,28.3377,28.3092,28.3092,3900.0
2005-11-01 13:05:00,29.86,29.88,29.85,29.86,9400.0,28.3282,28.3472,28.3187,28.3282,9400.0
2005-11-01 13:10:00,29.86,29.88,29.86,29.88,1600.0,28.3282,28.3472,28.3282,28.3472,1600.0
2005-11-01 13:15:00,29.88,29.9,29.87,29.89,3800.0,28.3472,28.3662,28.3377,28.3567,3800.0
2005-11-01 13:20:00,29.9,29.9,29.89,29.9,2700.0,28.3662,28.3662,28.3567,28.3662,2700.0
2005-11-01 13:25:00,29.9,29.9,29.88,29.88,45300.0,28.3662,28.3662,28.3472,28.3472,45300.0
2005-11-01 13:30:00,29.88,29.89,29.85,29.86,6600.0,28.3472,28.3567,28.3187,28.3282,6600.0
2005-11-01 13:35:00,29.85,29.87,29.83,29.87,4400.0,28.3187,28.3377,28.2998,28.3377,4400.0
2005-11-01 13:40:00,29.87,29.87,29.84,29.86,3400.0,28.3377,28.3377,28.3092,28.3282,3400.0
2005-11-01 13:45:00,29.86,29.87,29.83,29.84,5100.0,28.3282,28.3377,28.2998,28.3092,5100.0
2005-11-01 13:50:00,29.84,29.85,29.83,29.85,5200.0,28.3092,28.3187,28.2998,28.3187,5200.0
2005-11-01 13:55:00,29.85,29.85,29.81,29.81,6600.0,28.3187,28.3187,28.2808,28.2808,6600.0
2005-11-01 14:00:00,29.81,29.83,29.81,29.83,4800.0,28.2808,28.2998,28.2808,28.2998,4800.0
2005-11-01 14:05:00,29.83,29.85,29.82,29.83,7000.0,28.2998,28.3187,28.2903,28.2998,7000.0
2005-11-01 14:10:00,29.83,29.83,29.8,29.8,4900.0,28.2998,28.2998,28.2713,28.2713,4900.0
2005-11-01 14:15:00,29.79,29.87,29.74,29.86,12400.0,28.2618,28.3377,28.2144,28.3282,12400.0
2005-11-01 14:20:00,29.86,29.9,29.8,29.81,15800.0,28.3282,28.3662,28.2713,28.2808,15800.0
2005-11-01 14:25:00,29.84,29.88,29.82,29.88,8400.0,28.3092,28.3472,28.2903,28.3472,8400.0
2005-11-01 14:30:00,29.88,29.91,29.87,29.89,16500.0,28.3472,28.3757,28.3377,28.3567,16500.0
2005-11-01 14:35:00,29.89,29.9,29.81,29.81,9400.0,28.3567,28.3662,28.2808,28.2808,9400.0
2005-11-01 14:40:00,29.82,29.84,29.81,29.84,6900.0,28.2903,28.3092,28.2808,28.3092,6900.0
2005-11-01 14:45:00,29.84,29.85,29.72,29.8,10900.0,28.3092,28.3187,28.1954,28.2713,10900.0
2005-11-01 14:50:00,29.8,29.83,29.79,29.83,5600.0,28.2713,28.2998,28.2618,28.2998,5600.0
2005-11-01 14:55:00,29.82,29.82,29.79,29.8,4100.0,28.2903,28.2903,28.2618,28.2713,4100.0
2005-11-01 15:00:00,29.76,29.82,29.76,29.8,10500.0,28.2334,28.2903,28.2334,28.2713,10500.0
2005-11-01 15:05:00,29.78,29.78,29.72,29.74,8100.0,28.2523,28.2523,28.1954,28.2144,8100.0
2005-11-01 15:10:00,29.72,29.73,29.71,29.71,9900.0,28.1954,28.2049,28.1859,28.1859,9900.0
2005-11-01 15:15:00,29.72,29.72,29.7,29.71,9500.0,28.1954,28.1954,28.1764,28.1859,9500.0
2005-11-01 15:20:00,29.7,29.72,29.7,29.7,14400.0,28.1764,28.1954,28.1764,28.1764,14400.0
2005-11-01 15:25:00,29.7,29.72,29.66,29.7,20700.0,28.1764,28.1954,28.1385,28.1764,20700.0
2005-11-01 15:30:00,29.7,29.73,29.7,29.73,16000.0,28.1764,28.2049,28.1764,28.2049,16000.0
2005-11-01 15:35:00,29.72,29.76,29.72,29.76,6800.0,28.1954,28.2334,28.1954,28.2334,6800.0
2005-11-01 15:40:00,29.77,29.77,29.72,29.73,9100.0,28.2428,28.2428,28.1954,28.2049,9100.0
2005-11-01 15:45:00,29.73,29.75,29.71,29.75,21500.0,28.2049,28.2239,28.1859,28.2239,21500.0
2005-11-01 15:50:00,29.76,29.77,29.75,29.75,11700.0,28.2334,28.2428,28.2239,28.2239,11700.0
2005-11-01 15:55:00,29.75,29.77,29.71,29.72,24000.0,28.2239,28.2428,28.1859,28.1954,24000.0
2005-11-02 09:30:00,29.53,29.53,29.46,29.48,19700.0,28.0152,28.0152,27.9487,27.9677,19700.0
2005-11-02 09:35:00,29.49,29.72,29.48,29.72,9700.0,27.9772,28.1954,27.9677,28.1954,9700.0
2005-11-02 09:40:00,29.72,29.77,29.72,29.74,6000.0,28.1954,28.2428,28.1954,28.2144,6000.0
2005-11-02 09:45:00,29.75,29.84,29.74,29.84,7900.0,28.2239,28.3092,28.2144,28.3092,7900.0
2005-11-02 09:50:00,29.84,29.86,29.8,29.8,6100.0,28.3092,28.3282,28.2713,28.2713,6100.0
2005-11-02 09:55:00,29.81,29.81,29.78,29.78,3400.0,28.2808,28.2808,28.2523,28.2523,3400.0
2005-11-02 10:00:00,29.78,29.84,29.78,29.82,5000.0,28.2523,28.3092,28.2523,28.2903,5000.0
2005-11-02 10:05:00,29.8,29.84,29.8,29.84,4700.0,28.2713,28.3092,28.2713,28.3092,4700.0
2005-11-02 10:10:00,29.83,29.83,29.77,29.78,10800.0,28.2998,28.2998,28.2428,28.2523,10800.0
2005-11-02 10:15:00,29.74,29.76,29.64,29.65,16600.0,28.2144,28.2334,28.1195,28.129,16600.0
2005-11-02 10:20:00,29.64,29.65,29.62,29.65,10500.0,28.1195,28.129,28.1005,28.129,10500.0
2005-11-02 10:25:00,29.65,29.67,29.65,29.66,8100.0,28.129,28.148,28.129,28.1385,8100.0
2005-11-02 10:30:00,29.67,29.75,29.67,29.74,10400.0,28.148,28.2239,28.148,28.2144,10400.0
2005-11-02 10:35:00,29.74,29.77,29.73,29.77,7100.0,28.2144,28.2428,28.2049,28.2428,7100.0
2005-11-02 10:40:00,29.77,29.8,29.76,29.78,11600.0,28.2428,28.2713,28.2334,28.2523,11600.0
2005-11-02 10:45:00,29.76,29.79,29.76,29.79,38600.0,28.2334,28.2618,28.2334,28.2618,38600.0
2005-11-02 10:50:00,29.79,29.8,29.78,29.78,9600.0,28.2618,28.2713,28.2523,28.2523,9600.0
2005-11-02 10:55:00,29.78,29.79,29.78,29.78,4600.0,28.2523,28.2618,28.2523,28.2523,4600.0
2005-11-02 11:00:00,29.78,29.8,29.75,29.75,14900.0,28.2523,28.2713,28.2239,28.2239,14900.0
2005-11-02 11:05:00,29.76,29.84,29.76,29.81,42400.0,28.2334,28.3092,28.2334,28.2808,42400.0
2005-11-02 11:10:00,29.8,29.84,29.8,29.82,17600.0,28.2713,28.3092,28.2713,28.2903,17600.0
2005-11-02 11:15:00,29.82,29.82,29.79,29.82,6200.0,28.2903,28.2903,28.2618,28.2903,6200.0
2005-11-02 11:20:00,29.83,29.92,29.83,29.92,20200.0,28.2998,28.3851,28.2998,28.3851,20200.0
2005-11-02 11:25:00,29.92,29.94,29.89,29.94,8400.0,28.3851,28.4041,28.3567,28.4041,8400.0
2005-11-02 11:30:00,29.93,29.93,29.9,29.9,3600.0,28.3946,28.3946,28.3662,28.3662,3600.0
2005-11-02 11:35:00,29.91,29.91,29.89,29.89,6100.0,28.3757,28.3757,28.3567,28.3567,6100.0
2005-11-02 11:40:00,29.89,29.9,29.88,29.89,5800.0,28.3567,28.3662,28.3472,28.3567,5800.0
2005-11-02 11:45:00,29.88,29.88,29.83,29.85,13900.0,28.3472,28.3472,28.2998,28.3187,13900.0
2005-11-02 11:50:00,29.85,29.85,29.83,29.83,27200.0,28.3187,28.3187,28.2998,28.2998,27200.0
2005-11-02 11:55:00,29.84,29.84,29.78,29.78,14800.0,28.3092,28.3092,28.2523,28.2523,14800.0
2005-11-02 12:00:00,29.76,29.78,29.74,29.78,7900.0,28.2334,28.2523,28.2144,28.2523,7900.0
2005-11-02 12:05:00,29.79,29.8,29.78,29.78,2600.0,28.2618,28.2713,28.2523,28.2523,2600.0
2005-11-02 12:10:00,29.79,29.79,29.71,29.72,6400.0,28.2618,28.2618,28.1859,28.1954,6400.0
2005-11-02 12:15:00,29.72,29.73,29.72,29.73,2700.0,28.1954,28.2049,28.1954,28.2049,2700.0
2005-11-02 12:20:00,29.73,29.78,29.72,29.77,5500.0,28.2049,28.2523,28.1954,28.2428,5500.0
2005-11-02 12:25:00,29.77,29.77,29.72,29.72,3700.0,28.2428,28.2428,28.1954,28.1954,3700.0
2005-11-02 12:30:00,29.73,29.74,29.71,29.74,4300.0,28.2049,28.2144,28.1859,28.2144,4300.0
2005-11-02 12:35:00,29.74,29.75,29.74,29.75,2000.0,28.2144,28.2239,28.2144,28.2239,2000.0
2005-11-02 12:40:00,29.75,29.76,29.74,29.76,5300.0,28.2239,28.2334,28.2144,28.2334,5300.0
2005-11-02 12:45:00,29.76,29.8,29.76,29.8,4600.0,28.2334,28.2713,28.2334,28.2713,4600.0
2005-11-02 12:50:00,29.8,29.85,29.8,29.85,14900.0,28.2713,28.3187,28.2713,28.3187,14900.0
2005-11-02 12:55:00,29.84,29.85,29.83,29.84,10600.0,28.3092,28.3187,28.2998,28.3092,10600.0
2005-11-02 13:00:00,29.84,29.84,29.82,29.82,11500.0,28.3092,28.3092,28.2903,28.2903,11500.0
2005-11-02 13:05:00,29.82,29.82,29.77,29.78,6500.0,28.2903,28.2903,28.2428,28.2523,6500.0
2005-11-02 13:10:00,29.77,29.78,29.75,29.76,9200.0,28.2428,28.2523,28.2239,28.2334,9200.0
2005-11-02 13:15:00,29.76,29.77,29.75,29.77,7200.0,28.2334,28.2428,28.2239,28.2428,7200.0
2005-11-02 13:20:00,29.77,29.8,29.77,29.78,6700.0,28.2428,28.2713,28.2428,28.2523,6700.0
2005-11-02 13:25:00,29.79,29.8,29.75,29.75,5800.0,28.2618,28.2713,28.2239,28.2239,5800.0
2005-11-02 13:30:00,29.74,29.79,29.74,29.79,5800.0,28.2144,28.2618,28.2144,28.2618,5800.0
2005-11-02 13:35:00,29.79,29.82,29.79,29.82,5300.0,28.2618,28.2903,28.2618,28.2903,5300.0
2005-11-02 13:40:00,29.82,29.88,29.82,29.88,12500.0,28.2903,28.3472,28.2903,28.3472,12500.0
2005-11-02 13:45:00,29.87,29.9,29.86,29.89,7500.0,28.3377,28.3662,28.3282,28.3567,7500.0
2005-11-02 13:50:00,29.9,29.9,29.89,29.89,9500.0,28.3662,28.3662,28.3567,28.3567,9500.0
2005-11-02 13:55:00,29.89,29.9,29.88,29.89,5200.0,28.3567,28.3662,28.3472,28.3567,5200.0
2005-11-02 14:00:00,29.88,29.9,29.85,29.9,15200.0,28.3472,28.3662,28.3187,28.3662,15200.0
2005-11-02 14:05:00,29.9,29.9,29.86,29.88,7600.0,28.3662,28.3662,28.3282,28.3472,7600.0
2005-11-02 14:10:00,29.88,29.89,29.87,29.88,4500.0,28.3472,28.3567,28.3377,28.3472,4500.0
2005-11-02 14:15:00,29.88,29.89,29.88,29.89,5400.0,28.3472,28.3567,28.3472,28.3567,5400.0
2005-11-02 14:20:00,29.89,29.9,29.88,29.89,9000.0,28.3567,28.3662,28.3472,28.3567,9000.0
2005-11-02 14:25:00,29.89,29.9,29.87,29.9,7100.0,28.3567,28.3662,28.3377,28.3662,7100.0
2005-11-02 14:30:00,29.9,29.9,29.89,29.9,17000.0,28.3662,28.3662,28.3567,28.3662,17000.0
2005-11-02 14:35:00,29.9,29.9,29.83,29.84,8700.0,28.3662,28.3662,28.2998,28.3092,8700.0
2005-11-02 14:40:00,29.84,29.85,29.83,29.85,6300.0,28.3092,28.3187,28.2998,28.3187,6300.0
2005-11-02 14:45:00,29.84,29.85,29.81,29.83,8700.0,28.3092,28.3187,28.2808,28.2998,8700.0
2005-11-02 14:50:00,29.83,29.83,29.79,29.8,10200.0,28.2998,28.2998,28.2618,28.2713,10200.0
2005-11-02 14:55:00,29.8,29.81,29.77,29.81,11200.0,28.2713,28.2808,28.2428,28.2808,11200.0
2005-11-02 15:00:00,29.81,29.89,29.81,29.88,11200.0,28.2808,28.3567,28.2808,28.3472,11200.0
2005-11-02 15:05:00,29.88,29.9,29.82,29.86,12700.0,28.3472,28.3662,28.2903,28.3282,12700.0
2005-11-02 15:10:00,29.86,29.91,29.85,29.91,13100.0,28.3282,28.3757,28.3187,28.3757,13100.0
2005-11-02 15:15:00,29.89,29.91,29.89,29.91,2900.0,28.3567,28.3757,28.3567,28.3757,2900.0
2005-11-02 15:20:00,29.91,29.92,29.91,29.92,9700.0,28.3757,28.3851,28.3757,28.3851,9700.0
2005-11-02 15:25:00,29.93,29.93,29.88,29.9,13600.0,28.3946,28.3946,28.3472,28.3662,13600.0
2005-11-02 15:30:00,29.9,29.9,29.87,29.88,9000.0,28.3662,28.3662,28.3377,28.3472,9000.0
2005-11-02 15:35:00,29.88,29.88,29.84,29.85,6400.0,28.3472,28.3472,28.3092,28.3187,6400.0
2005-11-02 15:40:00,29.85,29.86,29.84,29.84,6300.0,28.3187,28.3282,28.3092,28.3092,6300.0
2005-11-02 15:45:00,29.84,29.85,29.8,29.81,28900.0,28.3092,28.3187,28.2713,28.2808,28900.0
2005-11-02 15:50:00,29.81,29.85,29.8,29.81,52300.0,28.2808,28.3187,28.2713,28.2808,52300.0
2005-11-02 15:55:00,29.81,29.87,29.79,29.87,41800.0,28.2808,28.3377,28.2618,28.3377,41800.0
2005-11-03 09:30:00,29.82,29.83,29.4,29.51,36700.0,28.2903,28.2998,27.8918,27.9962,36700.0
2005-11-03 09:35:00,29.48,30.0,29.48,29.88,11700.0,27.9677,28.461,27.9677,28.3472,11700.0
2005-11-03 09:40:00,29.88,29.89,29.72,29.82,19000.0,28.3472,28.3567,28.1954,28.2903,19000.0
2005-11-03 09:45:00,29.81,29.89,29.75,29.82,64500.0,28.2808,28.3567,28.2239,28.2903,64500.0
2005-11-03 09:50:00,29.82,29.92,29.82,29.92,16800.0,28.2903,28.3851,28.2903,28.3851,16800.0
2005-11-03 09:55:00,29.92,29.95,29.85,29.85,32000.0,28.3851,28.4136,28.3187,28.3187,32000.0
2005-11-03 10:00:00,29.86,29.9,29.86,29.9,11100.0,28.3282,28.3662,28.3282,28.3662,11100.0
2005-11-03 10:05:00,29.89,29.89,29.8,29.81,5800.0,28.3567,28.3567,28.2713,28.2808,5800.0
2005-11-03 10:10:00,29.81,29.85,29.8,29.85,6600.0,28.2808,28.3187,28.2713,28.3187,6600.0
2005-11-03 10:15:00,29.82,29.83,29.77,29.78,4700.0,28.2903,28.2998,28.2428,28.2523,4700.0
2005-11-03 10:20:00,29.78,29.78,29.76,29.76,6200.0,28.2523,28.2523,28.2334,28.2334,6200.0
2005-11-03 10:25:00,29.77,29.77,29.67,29.72,4300.0,28.2428,28.2428,28.148,28.1954,4300.0
2005-11-03 10:30:00,29.73,29.85,29.71,29.85,16800.0,28.2049,28.3187,28.1859,28.3187,16800.0
2005-11-03 10:35:00,29.85,29.85,29.82,29.83,16800.0,28.3187,28.3187,28.2903,28.2998,16800.0
2005-11-03 10:40:00,29.83,29.85,29.82,29.85,13900.0,28.2998,28.3187,28.2903,28.3187,13900.0
2005-11-03 10:45:00,29.85,29.85,29.8,29.8,7600.0,28.3187,28.3187,28.2713,28.2713,7600.0
2005-11-03 10:50:00,29.82,29.87,29.8,29.87,7400.0,28.2903,28.3377,28.2713,28.3377,7400.0
2005-11-03 10:55:00,29.89,29.93,29.88,29.93,3500.0,28.3567,28.3946,28.3472,28.3946,3500.0
2005-11-03 11:00:00,29.93,29.98,29.87,29.97,30800.0,28.3946,28.4421,28.3377,28.4326,30800.0
2005-11-03 11:05:00,29.98,30.06,29.98,30.06,11000.0,28.4421,28.518,28.4421,28.518,11000.0
2005-11-03 11:10:00,30.06,30.07,30.04,30.05,6400.0,28.518,28.5274,28.499,28.5085,6400.0
2005-11-03 11:15:00,30.05,30.07,30.05,30.06,6400.0,28.5085,28.5274,28.5085,28.518,6400.0
2005-11-03 11:20:00,30.04,30.05,30.0,30.01,9400.0,28.499,28.5085,28.461,28.4705,9400.0
2005-11-03 11:25:00,30.02,30.04,30.01,30.01,3700.0,28.48,28.499,28.4705,28.4705,3700.0
2005-11-03 11:30:00,30.03,30.03,30.02,30.02,13300.0,28.4895,28.4895,28.48,28.48,13300.0
2005-11-03 11:35:00,30.01,30.01,29.93,29.93,14800.0,28.4705,28.4705,28.3946,28.3946,14800.0
2005-11-03 11:40:00,29.93,29.97,29.93,29.94,6500.0,28.3946,28.4326,28.3946,28.4041,6500.0
2005-11-03 11:45:00,29.96,30.01,29.96,30.01,4600.0,28.4231,28.4705,28.4231,28.4705,4600.0
2005-11-03 11:50:00,30.0,30.09,30.0,30.07,7300.0,28.461,28.5464,28.461,28.5274,7300.0
2005-11-03 11:55:00,30.08,30.1,30.05,30.06,27300.0,28.5369,28.5559,28.5085,28.518,27300.0
2005-11-03 12:00:00,30.06,30.08,30.05,30.07,5900.0,28.518,28.5369,28.5085,28.5274,5900.0
2005-11-03 12:05:00,30.07,30.11,30.07,30.1,5200.0,28.5274,28.5654,28.5274,28.5559,5200.0
2005-11-03 12:10:00,30.1,30.14,30.1,30.13,3600.0,28.5559,28.5939,28.5559,28.5844,3600.0
2005-11-03 12:15:00,30.13,30.17,30.13,30.17,4400.0,28.5844,28.6223,28.5844,28.6223,4400.0
2005-11-03 12:20:00,30.17,30.17,30.15,30.16,3100.0,28.6223,28.6223,28.6033,28.6128,3100.0
2005-11-03 12:25:00,30.16,30.2,30.15,30.2,15300.0,28.6128,28.6508,28.6033,28.6508,15300.0
2005-11-03 12:30:00,30.2,30.2,30.18,30.19,5400.0,28.6508,28.6508,28.6318,28.6413,5400.0
2005-11-03 12:35:00,30.19,30.25,30.14,30.25,16600.0,28.6413,28.6982,28.5939,28.6982,16600.0
2005-11-03 12:40:00,30.25,30.3,30.23,30.3,27200.0,28.6982,28.7457,28.6792,28.7457,27200.0
2005-11-03 12:45:00,30.3,30.32,30.26,30.27,10900.0,28.7457,28.7646,28.7077,28.7172,10900.0
2005-11-03 12:50:00,30.26,30.27,30.22,30.24,2600.0,28.7077,28.7172,28.6698,28.6887,2600.0
2005-11-03 12:55:00,30.22,30.23,30.21,30.21,8100.0,28.6698,28.6792,28.6603,28.6603,8100.0
2005-11-03 13:00:00,30.21,30.22,30.21,30.21,4200.0,28.6603,28.6698,28.6603,28.6603,4200.0
2005-11-03 13:05:00,30.21,30.24,30.2,30.2,17200.0,28.6603,28.6887,28.6508,28.6508,17200.0
2005-11-03 13:10:00,30.22,30.22,30.21,30.22,2100.0,28.6698,28.6698,28.6603,28.6698,2100.0
2005-11-03 13:15:00,30.21,30.22,30.2,30.2,3500.0,28.6603,28.6698,28.6508,28.6508,3500.0
2005-11-03 13:20:00,30.22,30.24,30.21,30.21,4700.0,28.6698,28.6887,28.6603,28.6603,4700.0
2005-11-03 13:25:00,30.21,30.22,30.16,30.16,10600.0,28.6603,28.6698,28.6128,28.6128,10600.0
2005-11-03 13:30:00,30.16,30.18,30.14,30.15,3500.0,28.6128,28.6318,28.5939,28.6033,3500.0
2005-11-03 13:35:00,30.14,30.14,30.08,30.08,2700.0,28.5939,28.5939,28.5369,28.5369,2700.0
2005-11-03 13:40:00,30.1,30.1,30.07,30.1,7000.0,28.5559,28.5559,28.5274,28.5559,7000.0
2005-11-03 13:45:00,30.09,30.09,30.07,30.07,3300.0,28.5464,28.5464,28.5274,28.5274,3300.0
2005-11-03 13:50:00,30.07,30.07,30.04,30.05,3800.0,28.5274,28.5274,28.499,28.5085,3800.0
2005-11-03 13:55:00,30.05,30.07,30.05,30.07,5100.0,28.5085,28.5274,28.5085,28.5274,5100.0
2005-11-03 14:00:00,30.07,30.11,30.06,30.1,6200.0,28.5274,28.5654,28.518,28.5559,6200.0
2005-11-03 14:05:00,30.09,30.14,30.09,30.11,5700.0,28.5464,28.5939,28.5464,28.5654,5700.0
2005-11-03 14:10:00,30.11,30.13,30.1,30.1,3800.0,28.5654,28.5844,28.5559,28.5559,3800.0
2005-11-03 14:15:00,30.1,30.12,30.1,30.12,600.0,28.5559,28.5749,28.5559,28.5749,600.0
2005-11-03 14:20:00,30.11,30.12,30.1,30.11,4900.0,28.5654,28.5749,28.5559,28.5654,4900.0
2005-11-03 14:25:00,30.11,30.11,30.08,30.09,2500.0,28.5654,28.5654,28.5369,28.5464,2500.0
2005-11-03 14:30:00,30.1,30.1,30.08,30.1,3600.0,28.5559,28.5559,28.5369,28.5559,3600.0
2005-11-03 14:35:00,30.1,30.13,30.09,30.12,5700.0,28.5559,28.5844,28.5464,28.5749,5700.0
2005-11-03 14:40:00,30.12,30.12,30.07,30.08,6700.0,28.5749,28.5749,28.5274,28.5369,6700.0
2005-11-03 14:45:00,30.06,30.11,30.06,30.09,6900.0,28.518,28.5654,28.518,28.5464,6900.0
2005-11-03 14:50:00,30.09,30.09,30.04,30.05,9100.0,28.5464,28.5464,28.499,28.5085,9100.0
2005-11-03 14:55:00,30.04,30.05,30.04,30.04,2600.0,28.499,28.5085,28.499,28.499,2600.0
2005-11-03 15:00:00,30.04,30.05,30.0,30.0,5800.0,28.499,28.5085,28.461,28.461,5800.0
2005-11-03 15:05:00,30.01,30.03,30.0,30.0,7500.0,28.4705,28.4895,28.461,28.461,7500.0
2005-11-03 15:10:00,30.0,30.01,29.95,29.96,10900.0,28.461,28.4705,28.4136,28.4231,10900.0
2005-11-03 15:15:00,29.97,30.04,29.97,30.02,11900.0,28.4326,28.499,28.4326,28.48,11900.0
2005-11-03 15:20:00,30.04,30.07,30.02,30.05,6200.0,28.499,28.5274,28.48,28.5085,6200.0
2005-11-03 15:25:00,30.05,30.12,30.04,30.11,5300.0,28.5085,28.5749,28.499,28.5654,5300.0
2005-11-03 15:30:00,30.12,30.14,30.11,30.13,8200.0,28.5749,28.5939,28.5654,28.5844,8200.0
2005-11-03 15:35:00,30.12,30.13,30.06,30.09,12800.0,28.5749,28.5844,28.518,28.5464,12800.0
2005-11-03 15:40:00,30.09,30.2,30.09,30.2,19900.0,28.5464,28.6508,28.5464,28.6508,19900.0
2005-11-03 15:45:00,30.19,30.21,30.16,30.17,13200.0,28.6413,28.6603,28.6128,28.6223,13200.0
2005-11-03 15:50:00,30.18,30.22,30.14,30.14,18300.0,28.6318,28.6698,28.5939,28.5939,18300.0
2005-11-03 15:55:00,30.15,30.17,30.13,30.17,20800.0,28.6033,28.6223,28.5844,28.6223,20800.0
2005-11-04 09:30:00,29.97,30.23,29.9,30.23,27400.0,28.4326,28.6792,28.3662,28.6792,27400.0
2005-11-04 09:35:00,30.13,30.15,29.98,30.02,3700.0,28.5844,28.6033,28.4421,28.48,3700.0
2005-11-04 09:40:00,29.93,30.07,29.93,30.07,7700.0,28.3946,28.5274,28.3946,28.5274,7700.0
2005-11-04 09:45:00,30.08,30.08,29.92,29.97,6100.0,28.5369,28.5369,28.3851,28.4326,6100.0
2005-11-04 09:50:00,29.97,30.01,29.97,30.0,6500.0,28.4326,28.4705,28.4326,28.461,6500.0
2005-11-04 09:55:00,30.01,30.03,29.97,30.0,4500.0,28.4705,28.4895,28.4326,28.461,4500.0
2005-11-04 10:00:00,30.04,30.15,30.02,30.15,62300.0,28.499,28.6033,28.48,28.6033,62300.0
2005-11-04 10:05:00,30.21,30.26,30.21,30.24,5900.0,28.6603,28.7077,28.6603,28.6887,5900.0
2005-11-04 10:10:00,30.24,30.24,30.17,30.19,3400.0,28.6887,28.6887,28.6223,28.6413,3400.0
2005-11-04 10:15:00,30.18,30.21,30.09,30.11,4400.0,28.6318,28.6603,28.5464,28.5654,4400.0
2005-11-04 10:20:00,30.11,30.11,30.08,30.08,10500.0,28.5654,28.5654,28.5369,28.5369,10500.0
2005-11-04 10:25:00,30.07,30.08,30.07,30.08,7100.0,28.5274,28.5369,28.5274,28.5369,7100.0
2005-11-04 10:30:00,30.08,30.11,30.08,30.09,13400.0,28.5369,28.5654,28.5369,28.5464,13400.0
2005-11-04 10:35:00,30.09,30.11,30.04,30.11,2400.0,28.5464,28.5654,28.499,28.5654,2400.0
2005-11-04 10:40:00,30.09,30.11,30.09,30.11,2700.0,28.5464,28.5654,28.5464,28.5654,2700.0
2005-11-04 10:45:00,30.11,30.14,30.09,30.12,3900.0,28.5654,28.5939,28.5464,28.5749,3900.0
2005-11-04 10:50:00,30.11,30.12,30.04,30.04,1900.0,28.5654,28.5749,28.499,28.499,1900.0
2005-11-04 10:55:00,30.06,30.06,30.01,30.05,7000.0,28.518,28.518,28.4705,28.5085,7000.0
2005-11-04 11:00:00,30.06,30.07,30.05,30.06,1300.0,28.518,28.5274,28.5085,28.518,1300.0
2005-11-04 11:05:00,30.08,30.08,30.06,30.06,2500.0,28.5369,28.5369,28.518,28.518,2500.0
2005-11-04 11:10:00,30.07,30.1,29.99,30.0,11900.0,28.5274,28.5559,28.4516,28.461,11900.0
2005-11-04 11:15:00,29.99,30.03,29.99,30.03,2400.0,28.4516,28.4895,28.4516,28.4895,2400.0
2005-11-04 11:20:00,30.03,30.04,30.03,30.04,3300.0,28.4895,28.499,28.4895,28.499,3300.0
2005-11-04 11:25:00,30.03,30.04,30.0,30.0,1900.0,28.4895,28.499,28.461,28.461,1900.0
2005-11-04 11:30:00,30.0,30.08,30.0,30.04,8000.0,28.461,28.5369,28.461,28.499,8000.0
2005-11-04 11:35:00,30.07,30.1,30.03,30.05,5600.0,28.5274,28.5559,28.4895,28.5085,5600.0
2005-11-04 11:40:00,30.06,30.06,30.02,30.02,2200.0,28.518,28.518,28.48,28.48,2200.0
2005-11-04 11:45:00,30.04,30.12,30.04,30.1,3400.0,28.499,28.5749,28.499,28.5559,3400.0
2005-11-04 11:50:00,30.11,30.13,30.11,30.12,2200.0,28.5654,28.5844,28.5654,28.5749,2200.0
2005-11-04 11:55:00,30.12,30.14,30.11,30.14,1700.0,28.5749,28.5939,28.5654,28.5939,1700.0
2005-11-04 12:00:00,30.14,30.15,30.1,30.11,4500.0,28.5939,28.6033,28.5559,28.5654,4500.0
2005-11-04 12:05:00,30.11,30.11,30.09,30.1,1600.0,28.5654,28.5654,28.5464,28.5559,1600.0
2005-11-04 12:10:00,30.1,30.11,30.08,30.08,3000.0,28.5559,28.5654,28.5369,28.5369,3000.0
2005-11-04 12:15:00,30.1,30.12,30.09,30.12,1200.0,28.5559,28.5749,28.5464,28.5749,1200.0
2005-11-04 12:20:00,30.12,30.15,30.1,30.15,3900.0,28.5749,28.6033,28.5559,28.6033,3900.0
2005-11-04 12:25:00,30.18,30.18,30.15,30.16,5400.0,28.6318,28.6318,28.6033,28.6128,5400.0
2005-11-04 12:30:00,30.16,30.16,30.13,30.14,1400.0,28.6128,28.6128,28.5844,28.5939,1400.0
2005-11-04 12:35:00,30.13,30.13,30.11,30.13,1600.0,28.5844,28.5844,28.5654,28.5844,1600.0
2005-11-04 12:40:00,30.12,30.13,30.12,30.12,1900.0,28.5749,28.5844,28.5749,28.5749,1900.0
2005-11-04 12:45:00,30.13,30.15,30.09,30.09,10400.0,28.5844,28.6033,28.5464,28.5464,10400.0
2005-11-04 12:50:00,30.1,30.15,30.09,30.15,6500.0,28.5559,28.6033,28.5464,28.6033,6500.0
2005-11-04 12:55:00,30.15,30.18,30.14,30.16,3200.0,28.6033,28.6318,28.5939,28.6128,3200.0
2005-11-04 13:00:00,30.16,30.17,30.12,30.13,2400.0,28.6128,28.6223,28.5749,28.5844,2400.0
2005-11-04 13:05:00,30.13,30.13,30.06,30.07,2300.0,28.5844,28.5844,28.518,28.5274,2300.0
2005-11-04 13:10:00,30.06,30.06,30.0,30.02,2600.0,28.518,28.518,28.461,28.48,2600.0
2005-11-04 13:15:00,30.02,30.03,29.95,29.95,3600.0,28.48,28.4895,28.4136,28.4136,3600.0
2005-11-04 13:20:00,29.96,29.97,29.96,29.97,800.0,28.4231,28.4326,28.4231,28.4326,800.0
2005-11-04 13:25:00,29.96,30.02,29.95,30.02,3900.0,28.4231,28.48,28.4136,28.48,3900.0
2005-11-04 13:30:00,30.02,30.02,29.99,30.0,3800.0,28.48,28.48,28.4516,28.461,3800.0
2005-11-04 13:35:00,29.99,29.99,29.96,29.96,3000.0,28.4516,28.4516,28.4231,28.4231,3000.0
2005-11-04 13:40:00,29.97,29.98,29.94,29.94,2300.0,28.4326,28.4421,28.4041,28.4041,2300.0
2005-11-04 13:45:00,29.95,29.95,29.93,29.93,4200.0,28.4136,28.4136,28.3946,28.3946,4200.0
2005-11-04 13:50:00,29.93,29.94,29.92,29.92,2600.0,28.3946,28.4041,28.3851,28.3851,2600.0
2005-11-04 13:55:00,29.93,29.93,29.89,29.89,7900.0,28.3946,28.3946,28.3567,28.3567,7900.0
2005-11-04 14:00:00,29.89,29.92,29.88,29.89,2400.0,28.3567,28.3851,28.3472,28.3567,2400.0
2005-11-04 14:05:00,29.88,29.93,29.88,29.93,3200.0,28.3472,28.3946,28.3472,28.3946,3200.0
2005-11-04 14:10:00,29.95,29.96,29.92,29.92,4700.0,28.4136,28.4231,28.3851,28.3851,4700.0
2005-11-04 14:15:00,29.94,29.96,29.93,29.95,5900.0,28.4041,28.4231,28.3946,28.4136,5900.0
2005-11-04 14:20:00,29.97,30.03,29.95,30.03,8100.0,28.4326,28.4895,28.4136,28.4895,8100.0
2005-11-04 14:25:00,30.02,30.03,29.94,29.96,5000.0,28.48,28.4895,28.4041,28.4231,5000.0
2005-11-04 14:30:00,29.96,29.96,29.96,29.96,600.0,28.4231,28.4231,28.4231,28.4231,600.0
2005-11-04 14:35:00,29.96,29.96,29.92,29.92,7200.0,28.4231,28.4231,28.3851,28.3851,7200.0
2005-11-04 14:40:00,29.93,29.93,29.88,29.89,5200.0,28.3946,28.3946,28.3472,28.3567,5200.0
2005-11-04 14:45:00,29.9,29.95,29.9,29.95,14700.0,28.3662,28.4136,28.3662,28.4136,14700.0
2005-11-04 14:50:00,29.95,29.97,29.91,29.97,12700.0,28.4136,28.4326,28.3757,28.4326,12700.0
2005-11-04 14:55:00,29.97,30.03,29.96,30.01,7500.0,28.4326,28.4895,28.4231,28.4705,7500.0
2005-11-04 15:00:00,30.02,30.02,29.99,30.01,4600.0,28.48,28.48,28.4516,28.4705,4600.0
2005-11-04 15:05:00,30.01,30.04,29.99,29.99,24400.0,28.4705,28.499,28.4516,28.4516,24400.0
2005-11-04 15:10:00,30.0,30.04,29.98,30.04,4500.0,28.461,28.499,28.4421,28.499,4500.0
2005-11-04 15:15:00,30.04,30.04,30.02,30.02,6300.0,28.499,28.499,28.48,28.48,6300.0
2005-11-04 15:20:00,30.02,30.04,30.02,30.03,4300.0,28.48,28.499,28.48,28.4895,4300.0
2005-11-04 15:25:00,30.02,30.03,30.0,30.01,12000.0,28.48,28.4895,28.461,28.4705,12000.0
2005-11-04 15:30:00,30.02,30.03,30.02,30.02,5000.0,28.48,28.4895,28.48,28.48,5000.0
2005-11-04 15:35:00,30.02,30.05,30.02,30.04,8900.0,28.48,28.5085,28.48,28.499,8900.0
2005-11-04 15:40:00,30.05,30.1,30.04,30.1,10500.0,28.5085,28.5559,28.499,28.5559,10500.0
2005-11-04 15:45:00,30.1,30.15,30.09,30.12,11700.0,28.5559,28.6033,28.5464,28.5749,11700.0
2005-11-04 15:50:00,30.14,30.15,29.9,30.1,14200.0,28.5939,28.6033,28.3662,28.5559,14200.0
2005-11-04 15:55:00,30.11,30.13,30.1,30.12,18600.0,28.5654,28.5844,28.5559,28.5749,18600.0
2005-11-07 09:30:00,30.14,30.14,30.08,30.14,14400.0,28.5939,28.5939,28.5369,28.5939,14400.0
2005-11-07 09:35:00,30.1,30.2,30.09,30.09,11100.0,28.5559,28.6508,28.5464,28.5464,11100.0
2005-11-07 09:40:00,30.09,30.11,30.03,30.04,11100.0,28.5464,28.5654,28.4895,28.499,11100.0
2005-11-07 09:45:00,30.02,30.02,29.95,29.96,10700.0,28.48,28.48,28.4136,28.4231,10700.0
2005-11-07 09:50:00,29.96,29.97,29.9,29.94,12300.0,28.4231,28.4326,28.3662,28.4041,12300.0
2005-11-07 09:55:00,29.93,29.96,29.9,29.92,9000.0,28.3946,28.4231,28.3662,28.3851,9000.0
2005-11-07 10:00:00,29.92,30.01,29.91,30.01,23000.0,28.3851,28.4705,28.3757,28.4705,23000.0
2005-11-07 10:05:00,30.0,30.01,29.93,29.95,13800.0,28.461,28.4705,28.3946,28.4136,13800.0
2005-11-07 10:10:00,29.95,29.95,29.87,29.87,11200.0,28.4136,28.4136,28.3377,28.3377,11200.0
2005-11-07 10:15:00,29.84,29.86,29.79,29.8,9300.0,28.3092,28.3282,28.2618,28.2713,9300.0
2005-11-07 10:20:00,29.83,29.85,29.78,29.81,14300.0,28.2998,28.3187,28.2523,28.2808,14300.0
2005-11-07 10:25:00,29.78,29.85,29.78,29.84,14900.0,28.2523,28.3187,28.2523,28.3092,14900.0
2005-11-07 10:30:00,29.85,29.88,29.85,29.87,5700.0,28.3187,28.3472,28.3187,28.3377,5700.0
2005-11-07 10:35:00,29.86,29.92,29.86,29.9,18300.0,28.3282,28.3851,28.3282,28.3662,18300.0
2005-11-07 10:40:00,29.9,29.92,29.89,29.9,18500.0,28.3662,28.3851,28.3567,28.3662,18500.0
2005-11-07 10:45:00,29.9,29.92,29.9,29.9,17600.0,28.3662,28.3851,28.3662,28.3662,17600.0
2005-11-07 10:50:00,29.89,29.9,29.84,29.84,9900.0,28.3567,28.3662,28.3092,28.3092,9900.0
2005-11-07 10:55:00,29.85,29.87,29.84,29.87,13700.0,28.3187,28.3377,28.3092,28.3377,13700.0
2005-11-07 11:00:00,29.87,29.88,29.86,29.88,22900.0,28.3377,28.3472,28.3282,28.3472,22900.0
2005-11-07 11:05:00,29.88,29.88,29.84,29.84,4000.0,28.3472,28.3472,28.3092,28.3092,4000.0
2005-11-07 11:10:00,29.84,29.84,29.72,29.73,22500.0,28.3092,28.3092,28.1954,28.2049,22500.0
2005-11-07 11:15:00,29.71,29.8,29.71,29.79,17100.0,28.1859,28.2713,28.1859,28.2618,17100.0
2005-11-07 11:20:00,29.79,29.81,29.79,29.81,13900.0,28.2618,28.2808,28.2618,28.2808,13900.0
2005-11-07 11:25:00,29.8,29.81,29.8,29.8,10300.0,28.2713,28.2808,28.2713,28.2713,10300.0
2005-11-07 11:30:00,29.81,29.83,29.8,29.82,19200.0,28.2808,28.2998,28.2713,28.2903,19200.0
2005-11-07 11:35:00,29.83,29.83,29.8,29.8,9200.0,28.2998,28.2998,28.2713,28.2713,9200.0
2005-11-07 11:40:00,29.81,29.81,29.78,29.79,14800.0,28.2808,28.2808,28.2523,28.2618,14800.0
2005-11-07 11:45:00,29.79,29.8,29.79,29.8,10900.0,28.2618,28.2713,28.2618,28.2713,10900.0
2005-11-07 11:50:00,29.8,29.81,29.79,29.81,8900.0,28.2713,28.2808,28.2618,28.2808,8900.0
2005-11-07 11:55:00,29.81,29.81,29.8,29.81,4700.0,28.2808,28.2808,28.2713,28.2808,4700.0
2005-11-07 12:00:00,29.81,29.82,29.81,29.81,7500.0,28.2808,28.2903,28.2808,28.2808,7500.0
2005-11-07 12:05:00,29.81,29.81,29.8,29.81,6900.0,28.2808,28.2808,28.2713,28.2808,6900.0
2005-11-07 12:10:00,29.81,29.81,29.8,29.81,9000.0,28.2808,28.2808,28.2713,28.2808,9000.0
2005-11-07 12:15:00,29.81,29.81,29.8,29.81,7600.0,28.2808,28.2808,28.2713,28.2808,7600.0
2005-11-07 12:20:00,29.81,29.81,29.77,29.78,20300.0,28.2808,28.2808,28.2428,28.2523,20300.0
2005-11-07 12:25:00,29.78,29.78,29.75,29.75,5300.0,28.2523,28.2523,28.2239,28.2239,5300.0
2005-11-07 12:30:00,29.76,29.76,29.7,29.7,13200.0,28.2334,28.2334,28.1764,28.1764,13200.0
2005-11-07 12:35:00,29.69,29.7,29.66,29.68,20800.0,28.1669,28.1764,28.1385,28.1575,20800.0
2005-11-07 12:40:00,29.67,29.68,29.65,29.67,10600.0,28.148,28.1575,28.129,28.148,10600.0
2005-11-07 12:45:00,29.67,29.69,29.66,29.66,6200.0,28.148,28.1669,28.1385,28.1385,6200.0
2005-11-07 12:50:00,29.67,29.68,29.66,29.68,9600.0,28.148,28.1575,28.1385,28.1575,9600.0
2005-11-07 12:55:00,29.68,29.68,29.67,29.67,7500.0,28.1575,28.1575,28.148,28.148,7500.0
2005-11-07 13:00:00,29.68,29.68,29.67,29.67,8400.0,28.1575,28.1575,28.148,28.148,8400.0
2005-11-07 13:05:00,29.68,29.68,29.65,29.66,9500.0,28.1575,28.1575,28.129,28.1385,9500.0
2005-11-07 13:10:00,29.66,29.66,29.63,29.63,9500.0,28.1385,28.1385,28.11,28.11,9500.0
2005-11-07 13:15:00,29.62,29.62,29.61,29.61,10700.0,28.1005,28.1005,28.091,28.091,10700.0
2005-11-07 13:20:00,29.61,29.61,29.6,29.61,12500.0,28.091,28.091,28.0816,28.091,12500.0
2005-11-07 13:25:00,29.6,29.61,29.57,29.57,28300.0,28.0816,28.091,28.0531,28.0531,28300.0
2005-11-07 13:30:00,29.57,29.59,29.57,29.58,8700.0,28.0531,28.0721,28.0531,28.0626,8700.0
2005-11-07 13:35:00,29.57,29.58,29.56,29.56,7600.0,28.0531,28.0626,28.0436,28.0436,7600.0
2005-11-07 13:40:00,29.57,29.57,29.53,29.53,10900.0,28.0531,28.0531,28.0152,28.0152,10900.0
2005-11-07 13:45:00,29.54,29.54,29.47,29.48,13600.0,28.0246,28.0246,27.9582,27.9677,13600.0
2005-11-07 13:50:00,29.48,29.51,29.47,29.51,28800.0,27.9677,27.9962,27.9582,27.9962,28800.0
2005-11-07 13:55:00,29.51,29.51,29.48,29.48,7400.0,27.9962,27.9962,27.9677,27.9677,7400.0
2005-11-07 14:00:00,29.46,29.48,29.41,29.43,15300.0,27.9487,27.9677,27.9013,27.9203,15300.0
2005-11-07 14:05:00,29.43,29.55,29.42,29.55,19600.0,27.9203,28.0341,27.9108,28.0341,19600.0
2005-11-07 14:10:00,29.53,29.56,29.53,29.55,12300.0,28.0152,28.0436,28.0152,28.0341,12300.0
2005-11-07 14:15:00,29.56,29.62,29.56,29.58,7800.0,28.0436,28.1005,28.0436,28.0626,7800.0
2005-11-07 14:20:00,29.58,29.59,29.57,29.58,15100.0,28.0626,28.0721,28.0531,28.0626,15100.0
2005-11-07 14:25:00,29.57,29.58,29.56,29.56,7600.0,28.0531,28.0626,28.0436,28.0436,7600.0
2005-11-07 14:30:00,29.56,29.57,29.51,29.54,21800.0,28.0436,28.0531,27.9962,28.0246,21800.0
2005-11-07 14:35:00,29.53,29.6,29.52,29.6,19300.0,28.0152,28.0816,28.0057,28.0816,19300.0
2005-11-07 14:40:00,29.6,29.68,29.59,29.67,22700.0,28.0816,28.1575,28.0721,28.148,22700.0
2005-11-07 14:45:00,29.66,29.67,29.66,29.67,7200.0,28.1385,28.148,28.1385,28.148,7200.0
2005-11-07 14:50:00,29.66,29.67,29.66,29.66,10000.0,28.1385,28.148,28.1385,28.1385,10000.0
2005-11-07 14:55:00,29.66,29.67,29.66,29.67,9800.0,28.1385,28.148,28.1385,28.148,9800.0
2005-11-07 15:00:00,29.67,29.67,29.66,29.67,11900.0,28.148,28.148,28.1385,28.148,11900.0
2005-11-07 15:05:00,29.67,29.67,29.66,29.66,18000.0,28.148,28.148,28.1385,28.1385,18000.0
2005-11-07 15:10:00,29.67,29.67,29.58,29.58,12500.0,28.148,28.148,28.0626,28.0626,12500.0
2005-11-07 15:15:00,29.58,29.58,29.54,29.55,20900.0,28.0626,28.0626,28.0246,28.0341,20900.0
2005-11-07 15:20:00,29.54,29.54,29.51,29.52,12400.0,28.0246,28.0246,27.9962,28.0057,12400.0
2005-11-07 15:25:00,29.52,29.52,29.47,29.47,19800.0,28.0057,28.0057,27.9582,27.9582,19800.0
2005-11-07 15:30:00,29.46,29.52,29.46,29.52,46500.0,27.9487,28.0057,27.9487,28.0057,46500.0
2005-11-07 15:35:00,29.52,29.53,29.51,29.52,24800.0,28.0057,28.0152,27.9962,28.0057,24800.0
2005-11-07 15:40:00,29.53,29.53,29.48,29.49,40300.0,28.0152,28.0152,27.9677,27.9772,40300.0
2005-11-07 15:45:00,29.49,29.51,29.49,29.5,40400.0,27.9772,27.9962,27.9772,27.9867,40400.0
2005-11-07 15:50:00,29.5,29.5,29.49,29.5,46200.0,27.9867,27.9867,27.9772,27.9867,46200.0
2005-11-07 15:55:00,29.5,29.55,29.48,29.54,60700.0,27.9867,28.0341,27.9677,28.0246,60700.0
2005-11-08 09:30:00,29.59,29.62,29.59,29.61,13000.0,28.0721,28.1005,28.0721,28.091,13000.0
2005-11-08 09:35:00,29.59,29.63,29.49,29.63,5800.0,28.0721,28.11,27.9772,28.11,5800.0
2005-11-08 09:40:00,29.65,29.7,29.65,29.66,10700.0,28.129,28.1764,28.129,28.1385,10700.0
2005-11-08 09:45:00,29.65,29.65,29.49,29.53,5700.0,28.129,28.129,27.9772,28.0152,5700.0
2005-11-08 09:50:00,29.54,29.55,29.45,29.55,6700.0,28.0246,28.0341,27.9393,28.0341,6700.0
2005-11-08 09:55:00,29.55,29.58,29.54,29.58,5800.0,28.0341,28.0626,28.0246,28.0626,5800.0
2005-11-08 10:00:00,29.57,29.58,29.5,29.5,5100.0,28.0531,28.0626,27.9867,27.9867,5100.0
2005-11-08 10:05:00,29.5,29.54,29.5,29.5,6500.0,27.9867,28.0246,27.9867,27.9867,6500.0
2005-11-08 10:10:00,29.52,29.52,29.48,29.51,10900.0,28.0057,28.0057,27.9677,27.9962,10900.0
2005-11-08 10:15:00,29.5,29.53,29.5,29.5,5900.0,27.9867,28.0152,27.9867,27.9867,5900.0
2005-11-08 10:20:00,29.5,29.53,29.5,29.53,4400.0,27.9867,28.0152,27.9867,28.0152,4400.0
2005-11-08 10:25:00,29.54,29.56,29.48,29.56,3800.0,28.0246,28.0436,27.9677,28.0436,3800.0
2005-11-08 10:30:00,29.55,29.71,29.54,29.68,11400.0,28.0341,28.1859,28.0246,28.1575,11400.0
2005-11-08 10:35:00,29.69,29.75,29.66,29.68,8900.0,28.1669,28.2239,28.1385,28.1575,8900.0
2005-11-08 10:40:00,29.68,29.68,29.52,29.52,12000.0,28.1575,28.1575,28.0057,28.0057,12000.0
2005-11-08 10:45:00,29.56,29.57,29.54,29.57,5200.0,28.0436,28.0531,28.0246,28.0531,5200.0
2005-11-08 10:50:00,29.57,29.6,29.56,29.57,3900.0,28.0531,28.0816,28.0436,28.0531,3900.0
2005-11-08 10:55:00,29.56,29.58,29.54,29.54,3000.0,28.0436,28.0626,28.0246,28.0246,3000.0
2005-11-08 11:00:00,29.56,29.56,29.5,29.52,6700.0,28.0436,28.0436,27.9867,28.0057,6700.0
2005-11-08 11:05:00,29.53,29.56,29.53,29.55,3700.0,28.0152,28.0436,28.0152,28.0341,3700.0
2005-11-08 11:10:00,29.56,29.57,29.53,29.56,2400.0,28.0436,28.0531,28.0152,28.0436,2400.0
2005-11-08 11:15:00,29.56,29.6,29.56,29.6,4900.0,28.0436,28.0816,28.0436,28.0816,4900.0
2005-11-08 11:20:00,29.6,29.6,29.53,29.59,10600.0,28.0816,28.0816,28.0152,28.0721,10600.0
2005-11-08 11:25:00,29.59,29.59,29.55,29.57,2500.0,28.0721,28.0721,28.0341,28.0531,2500.0
2005-11-08 11:30:00,29.58,29.6,29.57,29.57,8000.0,28.0626,28.0816,28.0531,28.0531,8000.0
2005-11-08 11:35:00,29.57,29.59,29.57,29.59,6100.0,28.0531,28.0721,28.0531,28.0721,6100.0
2005-11-08 11:40:00,29.58,29.6,29.58,29.59,6800.0,28.0626,28.0816,28.0626,28.0721,6800.0
2005-11-08 11:45:00,29.59,29.66,29.59,29.66,5900.0,28.0721,28.1385,28.0721,28.1385,5900.0
2005-11-08 11:50:00,29.66,29.67,29.64,29.64,4500.0,28.1385,28.148,28.1195,28.1195,4500.0
2005-11-08 11:55:00,29.63,29.65,29.63,29.64,4100.0,28.11,28.129,28.11,28.1195,4100.0
2005-11-08 12:00:00,29.64,29.64,29.6,29.64,6100.0,28.1195,28.1195,28.0816,28.1195,6100.0
2005-11-08 12:05:00,29.64,29.65,29.64,29.65,1600.0,28.1195,28.129,28.1195,28.129,1600.0
2005-11-08 12:10:00,29.65,29.65,29.64,29.64,3800.0,28.129,28.129,28.1195,28.1195,3800.0
2005-11-08 12:15:00,29.64,29.65,29.64,29.65,2800.0,28.1195,28.129,28.1195,28.129,2800.0
2005-11-08 12:20:00,29.65,29.65,29.64,29.64,8300.0,28.129,28.129,28.1195,28.1195,8300.0
2005-11-08 12:25:00,29.65,29.65,29.62,29.64,900.0,28.129,28.129,28.1005,28.1195,900.0
2005-11-08 12:30:00,29.64,29.65,29.64,29.65,3000.0,28.1195,28.129,28.1195,28.129,3000.0
2005-11-08 12:35:00,29.65,29.65,29.64,29.64,1900.0,28.129,28.129,28.1195,28.1195,1900.0
2005-11-08 12:40:00,29.62,29.64,29.62,29.64,1900.0,28.1005,28.1195,28.1005,28.1195,1900.0
2005-11-08 12:45:00,29.64,29.64,29.63,29.64,5400.0,28.1195,28.1195,28.11,28.1195,5400.0
2005-11-08 12:50:00,29.64,29.64,29.59,29.59,1500.0,28.1195,28.1195,28.0721,28.0721,1500.0
2005-11-08 12:55:00,29.6,29.6,29.59,29.6,1600.0,28.0816,28.0816,28.0721,28.0816,1600.0
2005-11-08 13:00:00,29.59,29.6,29.59,29.6,4400.0,28.0721,28.0816,28.0721,28.0816,4400.0
2005-11-08 13:05:00,29.59,29.59,29.54,29.54,2600.0,28.0721,28.0721,28.0246,28.0246,2600.0
2005-11-08 13:10:00,29.54,29.55,29.5,29.5,23400.0,28.0246,28.0341,27.9867,27.9867,23400.0
2005-11-08 13:15:00,29.51,29.51,29.46,29.47,11900.0,27.9962,27.9962,27.9487,27.9582,11900.0
2005-11-08 13:20:00,29.47,29.47,29.45,29.46,4400.0,27.9582,27.9582,27.9393,27.9487,4400.0
2005-11-08 13:25:00,29.46,29.53,29.46,29.5,2000.0,27.9487,28.0152,27.9487,27.9867,2000.0
2005-11-08 13:30:00,29.52,29.58,29.52,29.58,13100.0,28.0057,28.0626,28.0057,28.0626,13100.0
2005-11-08 13:35:00,29.59,29.59,29.58,29.59,1700.0,28.0721,28.0721,28.0626,28.0721,1700.0
2005-11-08 13:40:00,29.59,29.6,29.57,29.6,2200.0,28.0721,28.0816,28.0531,28.0816,2200.0
2005-11-08 13:45:00,29.6,29.62,29.6,29.62,9400.0,28.0816,28.1005,28.0816,28.1005,9400.0
2005-11-08 13:50:00,29.62,29.62,29.58,29.59,800.0,28.1005,28.1005,28.0626,28.0721,800.0
2005-11-08 13:55:00,29.58,29.61,29.58,29.61,1800.0,28.0626,28.091,28.0626,28.091,1800.0
2005-11-08 14:00:00,29.62,29.64,29.62,29.64,2200.0,28.1005,28.1195,28.1005,28.1195,2200.0
2005-11-08 14:05:00,29.65,29.66,29.65,29.66,2700.0,28.129,28.1385,28.129,28.1385,2700.0
2005-11-08 14:10:00,29.66,29.68,29.66,29.68,2600.0,28.1385,28.1575,28.1385,28.1575,2600.0
2005-11-08 14:15:00,29.68,29.7,29.68,29.69,3300.0,28.1575,28.1764,28.1575,28.1669,3300.0
2005-11-08 14:20:00,29.69,29.69,29.66,29.66,2300.0,28.1669,28.1669,28.1385,28.1385,2300.0
2005-11-08 14:25:00,29.66,29.67,29.66,29.66,1300.0,28.1385,28.148,28.1385,28.1385,1300.0
2005-11-08 14:30:00,29.67,29.68,29.65,29.65,5000.0,28.148,28.1575,28.129,28.129,5000.0
2005-11-08 14:35:00,29.65,29.67,29.64,29.67,3700.0,28.129,28.148,28.1195,28.148,3700.0
2005-11-08 14:40:00,29.65,29.66,29.63,29.63,2500.0,28.129,28.1385,28.11,28.11,2500.0
2005-11-08 14:45:00,29.64,29.66,29.63,29.64,2700.0,28.1195,28.1385,28.11,28.1195,2700.0
2005-11-08 14:50:00,29.64,29.65,29.64,29.65,1600.0,28.1195,28.129,28.1195,28.129,1600.0
2005-11-08 14:55:00,29.64,29.65,29.63,29.65,3100.0,28.1195,28.129,28.11,28.129,3100.0
2005-11-08 15:00:00,29.65,29.65,29.64,29.65,3800.0,28.129,28.129,28.1195,28.129,3800.0
2005-11-08 15:05:00,29.65,29.65,29.63,29.64,2900.0,28.129,28.129,28.11,28.1195,2900.0
2005-11-08 15:10:00,29.64,29.67,29.64,29.66,6500.0,28.1195,28.148,28.1195,28.1385,6500.0
2005-11-08 15:15:00,29.68,29.7,29.66,29.7,2200.0,28.1575,28.1764,28.1385,28.1764,2200.0
2005-11-08 15:20:00,29.7,29.71,29.69,29.71,7700.0,28.1764,28.1859,28.1669,28.1859,7700.0
2005-11-08 15:25:00,29.7,29.73,29.69,29.73,6600.0,28.1764,28.2049,28.1669,28.2049,6600.0
2005-11-08 15:30:00,29.74,29.74,29.72,29.74,5600.0,28.2144,28.2144,28.1954,28.2144,5600.0
2005-11-08 15:35:00,29.74,29.74,29.67,29.68,10200.0,28.2144,28.2144,28.148,28.1575,10200.0
2005-11-08 15:40:00,29.67,29.67,29.6,29.6,10600.0,28.148,28.148,28.0816,28.0816,10600.0
2005-11-08 15:45:00,29.6,29.61,29.57,29.57,9700.0,28.0816,28.091,28.0531,28.0531,9700.0
2005-11-08 15:50:00,29.58,29.64,29.58,29.64,9300.0,28.0626,28.1195,28.0626,28.1195,9300.0
2005-11-08 15:55:00,29.66,29.66,29.63,29.64,12800.0,28.1385,28.1385,28.11,28.1195,12800.0
2005-11-09 09:30:00,29.64,29.64,29.55,29.6,16800.0,28.1195,28.1195,28.0341,28.0816,16800.0
2005-11-09 09:35:00,29.61,29.64,29.51,29.51,12700.0,28.091,28.1195,27.9962,27.9962,12700.0
2005-11-09 09:40:00,29.59,29.6,29.53,29.58,6700.0,28.0721,28.0816,28.0152,28.0626,6700.0
2005-11-09 09:45:00,29.56,29.56,29.41,29.43,6100.0,28.0436,28.0436,27.9013,27.9203,6100.0
2005-11-09 09:50:00,29.46,29.61,29.46,29.51,7900.0,27.9487,28.091,27.9487,27.9962,7900.0
2005-11-09 09:55:00,29.51,29.55,29.5,29.55,5600.0,27.9962,28.0341,27.9867,28.0341,5600.0
2005-11-09 10:00:00,29.55,29.55,29.51,29.55,6600.0,28.0341,28.0341,27.9962,28.0341,6600.0
2005-11-09 10:05:00,29.54,29.59,29.51,29.52,3600.0,28.0246,28.0721,27.9962,28.0057,3600.0
2005-11-09 10:10:00,29.52,29.59,29.52,29.58,4600.0,28.0057,28.0721,28.0057,28.0626,4600.0
2005-11-09 10:15:00,29.57,29.61,29.56,29.61,4300.0,28.0531,28.091,28.0436,28.091,4300.0
2005-11-09 10:20:00,29.6,29.62,29.58,29.61,5800.0,28.0816,28.1005,28.0626,28.091,5800.0
2005-11-09 10:25:00,29.6,29.6,29.57,29.58,4200.0,28.0816,28.0816,28.0531,28.0626,4200.0
2005-11-09 10:30:00,29.58,29.61,29.58,29.6,10300.0,28.0626,28.091,28.0626,28.0816,10300.0
2005-11-09 10:35:00,29.6,29.64,29.58,29.58,5400.0,28.0816,28.1195,28.0626,28.0626,5400.0
2005-11-09 10:40:00,29.59,29.6,29.56,29.58,15700.0,28.0721,28.0816,28.0436,28.0626,15700.0
2005-11-09 10:45:00,29.59,29.61,29.58,29.58,7200.0,28.0721,28.091,28.0626,28.0626,7200.0
2005-11-09 10:50:00,29.58,29.62,29.57,29.58,4600.0,28.0626,28.1005,28.0531,28.0626,4600.0
2005-11-09 10:55:00,29.58,29.6,29.56,29.58,6900.0,28.0626,28.0816,28.0436,28.0626,6900.0
2005-11-09 11:00:00,29.58,29.59,29.56,29.58,4600.0,28.0626,28.0721,28.0436,28.0626,4600.0
2005-11-09 11:05:00,29.58,29.58,29.56,29.57,6800.0,28.0626,28.0626,28.0436,28.0531,6800.0
2005-11-09 11:10:00,29.56,29.58,29.56,29.57,4800.0,28.0436,28.0626,28.0436,28.0531,4800.0
2005-11-09 11:15:00,29.58,29.58,29.56,29.56,5200.0,28.0626,28.0626,28.0436,28.0436,5200.0
2005-11-09 11:20:00,29.56,29.56,29.5,29.51,3300.0,28.0436,28.0436,27.9867,27.9962,3300.0
2005-11-09 11:25:00,29.51,29.52,29.46,29.46,8400.0,27.9962,28.0057,27.9487,27.9487,8400.0
2005-11-09 11:30:00,29.48,29.51,29.48,29.5,7400.0,27.9677,27.9962,27.9677,27.9867,7400.0
2005-11-09 11:35:00,29.5,29.52,29.5,29.52,6100.0,27.9867,28.0057,27.9867,28.0057,6100.0
2005-11-09 11:40:00,29.53,29.53,29.48,29.49,23000.0,28.0152,28.0152,27.9677,27.9772,23000.0
2005-11-09 11:45:00,29.49,29.49,29.47,29.48,4100.0,27.9772,27.9772,27.9582,27.9677,4100.0
2005-11-09 11:50:00,29.48,29.49,29.48,29.48,2900.0,27.9677,27.9772,27.9677,27.9677,2900.0
2005-11-09 11:55:00,29.48,29.49,29.47,29.48,5200.0,27.9677,27.9772,27.9582,27.9677,5200.0
2005-11-09 12:00:00,29.49,29.54,29.49,29.52,5500.0,27.9772,28.0246,27.9772,28.0057,5500.0
2005-11-09 12:05:00,29.51,29.52,29.49,29.49,2900.0,27.9962,28.0057,27.9772,27.9772,2900.0
2005-11-09 12:10:00,29.5,29.51,29.46,29.47,42200.0,27.9867,27.9962,27.9487,27.9582,42200.0
2005-11-09 12:15:00,29.46,29.57,29.46,29.56,23700.0,27.9487,28.0531,27.9487,28.0436,23700.0
2005-11-09 12:20:00,29.56,29.57,29.54,29.56,12100.0,28.0436,28.0531,28.0246,28.0436,12100.0
2005-11-09 12:25:00,29.56,29.61,29.56,29.6,9000.0,28.0436,28.091,28.0436,28.0816,9000.0
2005-11-09 12:30:00,29.59,29.6,29.56,29.58,24200.0,28.0721,28.0816,28.0436,28.0626,24200.0
2005-11-09 12:35:00,29.58,29.62,29.56,29.59,9400.0,28.0626,28.1005,28.0436,28.0721,9400.0
2005-11-09 12:40:00,29.59,29.61,29.57,29.58,5900.0,28.0721,28.091,28.0531,28.0626,5900.0
2005-11-09 12:45:00,29.59,29.61,29.58,29.61,6700.0,28.0721,28.091,28.0626,28.091,6700.0
2005-11-09 12:50:00,29.61,29.64,29.6,29.63,14000.0,28.091,28.1195,28.0816,28.11,14000.0
2005-11-09 12:55:00,29.63,29.63,29.62,29.63,4400.0,28.11,28.11,28.1005,28.11,4400.0
2005-11-09 13:00:00,29.62,29.63,29.61,29.61,6900.0,28.1005,28.11,28.091,28.091,6900.0
2005-11-09 13:05:00,29.61,29.63,29.61,29.62,8300.0,28.091,28.11,28.091,28.1005,8300.0
2005-11-09 13:10:00,29.62,29.63,29.62,29.63,4200.0,28.1005,28.11,28.1005,28.11,4200.0
2005-11-09 13:15:00,29.62,29.62,29.6,29.61,2100.0,28.1005,28.1005,28.0816,28.091,2100.0
2005-11-09 13:20:00,29.61,29.61,29.56,29.56,10000.0,28.091,28.091,28.0436,28.0436,10000.0
2005-11-09 13:25:00,29.56,29.59,29.56,29.59,2300.0,28.0436,28.0721,28.0436,28.0721,2300.0
2005-11-09 13:30:00,29.59,29.6,29.57,29.58,12400.0,28.0721,28.0816,28.0531,28.0626,12400.0
2005-11-09 13:35:00,29.58,29.61,29.58,29.58,6800.0,28.0626,28.091,28.0626,28.0626,6800.0
2005-11-09 13:40:00,29.58,29.61,29.58,29.61,11700.0,28.0626,28.091,28.0626,28.091,11700.0
2005-11-09 13:45:00,29.61,29.68,29.6,29.64,22100.0,28.091,28.1575,28.0816,28.1195,22100.0
2005-11-09 13:50:00,29.68,29.68,29.63,29.65,8500.0,28.1575,28.1575,28.11,28.129,8500.0
2005-11-09 13:55:00,29.65,29.66,29.65,29.66,6000.0,28.129,28.1385,28.129,28.1385,6000.0
2005-11-09 14:00:00,29.65,29.66,29.65,29.66,12300.0,28.129,28.1385,28.129,28.1385,12300.0
2005-11-09 14:05:00,29.65,29.67,29.64,29.66,9100.0,28.129,28.148,28.1195,28.1385,9100.0
2005-11-09 14:10:00,29.65,29.66,29.65,29.66,17700.0,28.129,28.1385,28.129,28.1385,17700.0
2005-11-09 14:15:00,29.65,29.66,29.64,29.65,13700.0,28.129,28.1385,28.1195,28.129,13700.0
2005-11-09 14:20:00,29.66,29.67,29.64,29.64,5000.0,28.1385,28.148,28.1195,28.1195,5000.0
2005-11-09 14:25:00,29.64,29.64,29.63,29.64,2000.0,28.1195,28.1195,28.11,28.1195,2000.0
2005-11-09 14:30:00,29.64,29.64,29.61,29.61,11800.0,28.1195,28.1195,28.091,28.091,11800.0
2005-11-09 14:35:00,29.61,29.61,29.6,29.61,2500.0,28.091,28.091,28.0816,28.091,2500.0
2005-11-09 14:40:00,29.61,29.61,29.6,29.6,3700.0,28.091,28.091,28.0816,28.0816,3700.0
2005-11-09 14:45:00,29.6,29.62,29.6,29.61,5400.0,28.0816,28.1005,28.0816,28.091,5400.0
2005-11-09 14:50:00,29.61,29.61,29.59,29.59,4300.0,28.091,28.091,28.0721,28.0721,4300.0
2005-11-09 14:55:00,29.59,29.6,29.59,29.59,3600.0,28.0721,28.0816,28.0721,28.0721,3600.0
2005-11-09 15:00:00,29.6,29.6,29.59,29.59,1300.0,28.0816,28.0816,28.0721,28.0721,1300.0
2005-11-09 15:05:00,29.6,29.63,29.6,29.63,4500.0,28.0816,28.11,28.0816,28.11,4500.0
2005-11-09 15:10:00,29.63,29.64,29.62,29.63,2900.0,28.11,28.1195,28.1005,28.11,2900.0
2005-11-09 15:15:00,29.63,29.71,29.63,29.69,7700.0,28.11,28.1859,28.11,28.1669,7700.0
2005-11-09 15:20:00,29.7,29.72,29.7,29.71,3600.0,28.1764,28.1954,28.1764,28.1859,3600.0
2005-11-09 15:25:00,29.71,29.71,29.67,29.67,5400.0,28.1859,28.1859,28.148,28.148,5400.0
2005-11-09 15:30:00,29.67,29.71,29.67,29.71,5700.0,28.148,28.1859,28.148,28.1859,5700.0
2005-11-09 15:35:00,29.71,29.72,29.66,29.67,8600.0,28.1859,28.1954,28.1385,28.148,8600.0
2005-11-09 15:40:00,29.67,29.67,29.65,29.65,4500.0,28.148,28.148,28.129,28.129,4500.0
2005-11-09 15:45:00,29.64,29.65,29.63,29.65,14800.0,28.1195,28.129,28.11,28.129,14800.0
2005-11-09 15:50:00,29.64,29.65,29.63,29.64,10300.0,28.1195,28.129,28.11,28.1195,10300.0
2005-11-09 15:55:00,29.64,29.66,29.63,29.65,23900.0,28.1195,28.1385,28.11,28.129,23900.0
2005-11-10 09:30:00,29.64,29.71,29.64,29.71,21000.0,28.1195,28.1859,28.1195,28.1859,21000.0
2005-11-10 09:35:00,29.69,29.72,29.65,29.72,37200.0,28.1669,28.1954,28.129,28.1954,37200.0
2005-11-10 09:40:00,29.72,29.8,29.7,29.8,36500.0,28.1954,28.2713,28.1764,28.2713,36500.0
2005-11-10 09:45:00,29.8,30.0,29.79,29.98,11400.0,28.2713,28.461,28.2618,28.4421,11400.0
2005-11-10 09:50:00,29.96,29.96,29.84,29.93,3000.0,28.4231,28.4231,28.3092,28.3946,3000.0
2005-11-10 09:55:00,29.93,29.94,29.75,29.84,4400.0,28.3946,28.4041,28.2239,28.3092,4400.0
2005-11-10 10:00:00,29.84,29.85,29.77,29.77,5300.0,28.3092,28.3187,28.2428,28.2428,5300.0
2005-11-10 10:05:00,29.78,29.78,29.67,29.67,8300.0,28.2523,28.2523,28.148,28.148,8300.0
2005-11-10 10:10:00,29.67,29.68,29.59,29.59,19000.0,28.148,28.1575,28.0721,28.0721,19000.0
2005-11-10 10:15:00,29.58,29.59,29.47,29.5,42600.0,28.0626,28.0721,27.9582,27.9867,42600.0
2005-11-10 10:20:00,29.5,29.52,29.5,29.52,37100.0,27.9867,28.0057,27.9867,28.0057,37100.0
2005-11-10 10:25:00,29.52,29.9,29.5,29.53,34800.0,28.0057,28.3662,27.9867,28.0152,34800.0
2005-11-10 10:30:00,29.55,29.6,29.55,29.6,4100.0,28.0341,28.0816,28.0341,28.0816,4100.0
2005-11-10 10:35:00,29.6,29.61,29.59,29.61,1500.0,28.0816,28.091,28.0721,28.091,1500.0
2005-11-10 10:40:00,29.6,29.66,29.6,29.66,3100.0,28.0816,28.1385,28.0816,28.1385,3100.0
2005-11-10 10:45:00,29.65,29.66,29.63,29.66,10800.0,28.129,28.1385,28.11,28.1385,10800.0
2005-11-10 10:50:00,29.66,29.66,29.62,29.63,9200.0,28.1385,28.1385,28.1005,28.11,9200.0
2005-11-10 10:55:00,29.64,29.64,29.63,29.64,9800.0,28.1195,28.1195,28.11,28.1195,9800.0
2005-11-10 11:00:00,29.64,29.65,29.62,29.63,9200.0,28.1195,28.129,28.1005,28.11,9200.0
2005-11-10 11:05:00,29.64,29.67,29.64,29.65,2400.0,28.1195,28.148,28.1195,28.129,2400.0
2005-11-10 11:10:00,29.66,29.66,29.57,29.57,3700.0,28.1385,28.1385,28.0531,28.0531,3700.0
2005-11-10 11:15:00,29.57,29.6,29.55,29.59,3500.0,28.0531,28.0816,28.0341,28.0721,3500.0
2005-11-10 11:20:00,29.59,29.6,29.59,29.59,3500.0,28.0721,28.0816,28.0721,28.0721,3500.0
2005-11-10 11:25:00,29.59,29.6,29.58,29.59,1800.0,28.0721,28.0816,28.0626,28.0721,1800.0
2005-11-10 11:30:00,29.58,29.59,29.58,29.58,28300.0,28.0626,28.0721,28.0626,28.0626,28300.0
2005-11-10 11:35:00,29.59,29.59,29.57,29.58,4400.0,28.0721,28.0721,28.0531,28.0626,4400.0
2005-11-10 11:40:00,29.58,29.58,29.57,29.58,5700.0,28.0626,28.0626,28.0531,28.0626,5700.0
2005-11-10 11:45:00,29.58,29.58,29.56,29.57,1700.0,28.0626,28.0626,28.0436,28.0531,1700.0
2005-11-10 11:50:00,29.57,29.58,29.57,29.58,4300.0,28.0531,28.0626,28.0531,28.0626,4300.0
2005-11-10 11:55:00,29.58,29.59,29.57,29.59,8000.0,28.0626,28.0721,28.0531,28.0721,8000.0
2005-11-10 12:00:00,29.59,29.6,29.58,29.6,25000.0,28.0721,28.0816,28.0626,28.0816,25000.0
2005-11-10 12:05:00,29.6,29.63,29.6,29.62,3400.0,28.0816,28.11,28.0816,28.1005,3400.0
2005-11-10 12:10:00,29.63,29.65,29.63,29.65,6200.0,28.11,28.129,28.11,28.129,6200.0
2005-11-10 12:15:00,29.65,29.67,29.64,29.66,4300.0,28.129,28.148,28.1195,28.1385,4300.0
2005-11-10 12:20:00,29.66,29.66,29.64,29.65,5700.0,28.1385,28.1385,28.1195,28.129,5700.0
2005-11-10 12:25:00,29.64,29.71,29.64,29.71,3200.0,28.1195,28.1859,28.1195,28.1859,3200.0
2005-11-10 12:30:00,29.71,29.72,29.68,29.71,1000.0,28.1859,28.1954,28.1575,28.1859,1000.0
2005-11-10 12:35:00,29.7,29.7,29.66,29.66,1600.0,28.1764,28.1764,28.1385,28.1385,1600.0
2005-11-10 12:40:00,29.66,29.66,29.62,29.63,6600.0,28.1385,28.1385,28.1005,28.11,6600.0
2005-11-10 12:45:00,29.63,29.63,29.6,29.61,7600.0,28.11,28.11,28.0816,28.091,7600.0
2005-11-10 12:50:00,29.62,29.62,29.62,29.62,3100.0,28.1005,28.1005,28.1005,28.1005,3100.0
2005-11-10 12:55:00,29.61,29.62,29.6,29.61,14500.0,28.091,28.1005,28.0816,28.091,14500.0
2005-11-10 13:00:00,29.61,29.61,29.6,29.61,22900.0,28.091,28.091,28.0816,28.091,22900.0
2005-11-10 13:05:00,29.61,29.64,29.6,29.64,19300.0,28.091,28.1195,28.0816,28.1195,19300.0
2005-11-10 13:10:00,29.64,29.64,29.63,29.64,5200.0,28.1195,28.1195,28.11,28.1195,5200.0
2005-11-10 13:15:00,29.64,29.64,29.63,29.64,6100.0,28.1195,28.1195,28.11,28.1195,6100.0
2005-11-10 13:20:00,29.64,29.64,29.63,29.64,7100.0,28.1195,28.1195,28.11,28.1195,7100.0
2005-11-10 13:25:00,29.64,29.64,29.63,29.64,8000.0,28.1195,28.1195,28.11,28.1195,8000.0
2005-11-10 13:30:00,29.64,29.64,29.62,29.62,9900.0,28.1195,28.1195,28.1005,28.1005,9900.0
2005-11-10 13:35:00,29.62,29.63,29.62,29.63,13800.0,28.1005,28.11,28.1005,28.11,13800.0
2005-11-10 13:40:00,29.63,29.66,29.6,29.66,55400.0,28.11,28.1385,28.0816,28.1385,55400.0
2005-11-10 13:45:00,29.66,29.73,29.66,29.68,11200.0,28.1385,28.2049,28.1385,28.1575,11200.0
2005-11-10 13:50:00,29.7,29.8,29.68,29.8,32400.0,28.1764,28.2713,28.1575,28.2713,32400.0
2005-11-10 13:55:00,29.8,29.9,29.79,29.9,23700.0,28.2713,28.3662,28.2618,28.3662,23700.0
2005-11-10 14:00:00,29.9,29.98,29.9,29.93,8700.0,28.3662,28.4421,28.3662,28.3946,8700.0
2005-11-10 14:05:00,29.94,29.94,29.89,29.89,26400.0,28.4041,28.4041,28.3567,28.3567,26400.0
2005-11-10 14:10:00,29.88,29.89,29.83,29.84,9100.0,28.3472,28.3567,28.2998,28.3092,9100.0
2005-11-10 14:15:00,29.84,29.84,29.75,29.76,38600.0,28.3092,28.3092,28.2239,28.2334,38600.0
2005-11-10 14:20:00,29.75,29.76,29.7,29.7,26500.0,28.2239,28.2334,28.1764,28.1764,26500.0
2005-11-10 14:25:00,29.71,29.71,29.69,29.69,9700.0,28.1859,28.1859,28.1669,28.1669,9700.0
2005-11-10 14:30:00,29.69,29.69,29.62,29.63,31600.0,28.1669,28.1669,28.1005,28.11,31600.0
2005-11-10 14:35:00,29.63,29.64,29.63,29.64,5300.0,28.11,28.1195,28.11,28.1195,5300.0
2005-11-10 14:40:00,29.64,29.65,29.64,29.65,6100.0,28.1195,28.129,28.1195,28.129,6100.0
2005-11-10 14:45:00,29.65,29.65,29.63,29.64,8600.0,28.129,28.129,28.11,28.1195,8600.0
2005-11-10 14:50:00,29.64,29.66,29.63,29.66,11100.0,28.1195,28.1385,28.11,28.1385,11100.0
2005-11-10 14:55:00,29.7,29.7,29.68,29.7,16000.0,28.1764,28.1764,28.1575,28.1764,16000.0
2005-11-10 15:00:00,29.7,29.7,29.69,29.7,5100.0,28.1764,28.1764,28.1669,28.1764,5100.0
2005-11-10 15:05:00,29.7,29.7,29.69,29.69,11900.0,28.1764,28.1764,28.1669,28.1669,11900.0
2005-11-10 15:10:00,29.7,29.7,29.69,29.7,5400.0,28.1764,28.1764,28.1669,28.1764,5400.0
2005-11-10 15:15:00,29.7,29.78,29.7,29.77,89600.0,28.1764,28.2523,28.1764,28.2428,89600.0
2005-11-10 15:20:00,29.79,29.79,29.77,29.77,6300.0,28.2618,28.2618,28.2428,28.2428,6300.0
2005-11-10 15:25:00,29.77,29.78,29.76,29.77,9300.0,28.2428,28.2523,28.2334,28.2428,9300.0
2005-11-10 15:30:00,29.77,29.77,29.75,29.76,18300.0,28.2428,28.2428,28.2239,28.2334,18300.0
2005-11-10 15:35:00,29.76,29.76,29.73,29.74,16200.0,28.2334,28.2334,28.2049,28.2144,16200.0
2005-11-10 15:40:00,29.74,29.74,29.73,29.74,3700.0,28.2144,28.2144,28.2049,28.2144,3700.0
2005-11-10 15:45:00,29.74,29.74,29.68,29.69,13000.0,28.2144,28.2144,28.1575,28.1669,13000.0
2005-11-10 15:50:00,29.69,29.7,29.68,29.7,29000.0,28.1669,28.1764,28.1575,28.1764,29000.0
2005-11-10 15:55:00,29.69,29.69,29.67,29.68,38500.0,28.1669,28.1669,28.148,28.1575,38500.0
2005-11-11 09:30:00,29.78,29.78,29.6,29.66,18600.0,28.2523,28.2523,28.0816,28.1385,18600.0
2005-11-11 09:35:00,29.66,29.86,29.66,29.85,2500.0,28.1385,28.3282,28.1385,28.3187,2500.0
2005-11-11 09:40:00,29.86,29.89,29.78,29.79,13900.0,28.3282,28.3567,28.2523,28.2618,13900.0
2005-11-11 09:45:00,29.73,29.74,29.65,29.67,2700.0,28.2049,28.2144,28.129,28.148,2700.0
2005-11-11 09:50:00,29.69,29.71,29.68,29.68,2800.0,28.1669,28.1859,28.1575,28.1575,2800.0
2005-11-11 09:55:00,29.68,29.71,29.67,29.68,22900.0,28.1575,28.1859,28.148,28.1575,22900.0
2005-11-11 10:00:00,29.65,29.66,29.61,29.65,2200.0,28.129,28.1385,28.091,28.129,2200.0
2005-11-11 10:05:00,29.66,29.68,29.63,29.67,4600.0,28.1385,28.1575,28.11,28.148,4600.0
2005-11-11 10:10:00,29.67,29.73,29.67,29.69,6900.0,28.148,28.2049,28.148,28.1669,6900.0
2005-11-11 10:15:00,29.69,29.7,29.67,29.68,1500.0,28.1669,28.1764,28.148,28.1575,1500.0
2005-11-11 10:20:00,29.7,29.71,29.69,29.71,25800.0,28.1764,28.1859,28.1669,28.1859,25800.0
2005-11-11 10:25:00,29.73,29.78,29.72,29.78,5800.0,28.2049,28.2523,28.1954,28.2523,5800.0
2005-11-11 10:30:00,29.77,29.84,29.77,29.84,8000.0,28.2428,28.3092,28.2428,28.3092,8000.0
2005-11-11 10:35:00,29.84,29.9,29.84,29.89,11100.0,28.3092,28.3662,28.3092,28.3567,11100.0
2005-11-11 10:40:00,29.89,29.9,29.88,29.9,5500.0,28.3567,28.3662,28.3472,28.3662,5500.0
2005-11-11 10:45:00,29.91,29.93,29.91,29.93,4100.0,28.3757,28.3946,28.3757,28.3946,4100.0
2005-11-11 10:50:00,29.93,30.01,29.93,30.01,38400.0,28.3946,28.4705,28.3946,28.4705,38400.0
2005-11-11 10:55:00,30.01,30.07,30.01,30.02,21600.0,28.4705,28.5274,28.4705,28.48,21600.0
2005-11-11 11:00:00,30.03,30.04,30.02,30.03,4000.0,28.4895,28.499,28.48,28.4895,4000.0
2005-11-11 11:05:00,30.03,30.04,30.03,30.04,28800.0,28.4895,28.499,28.4895,28.499,28800.0
2005-11-11 11:10:00,30.04,30.05,30.02,30.04,4400.0,28.499,28.5085,28.48,28.499,4400.0
2005-11-11 11:15:00,30.03,30.1,30.03,30.04,12000.0,28.4895,28.5559,28.4895,28.499,12000.0
2005-11-11 11:20:00,30.04,30.04,30.01,30.02,10300.0,28.499,28.499,28.4705,28.48,10300.0
2005-11-11 11:25:00,30.03,30.03,30.01,30.01,1300.0,28.4895,28.4895,28.4705,28.4705,1300.0
2005-11-11 11:30:00,30.01,30.02,29.99,30.02,35700.0,28.4705,28.48,28.4516,28.48,35700.0
2005-11-11 11:35:00,29.99,29.99,29.99,29.99,200.0,28.4516,28.4516,28.4516,28.4516,200.0
2005-11-11 11:40:00,29.98,30.01,29.98,30.01,1000.0,28.4421,28.4705,28.4421,28.4705,1000.0
2005-11-11 11:45:00,30.02,30.04,30.01,30.01,300.0,28.48,28.499,28.4705,28.4705,300.0
2005-11-11 11:50:00,30.03,30.03,30.01,30.02,2500.0,28.4895,28.4895,28.4705,28.48,2500.0
2005-11-11 11:55:00,30.02,30.03,30.01,30.01,2300.0,28.48,28.4895,28.4705,28.4705,2300.0
2005-11-11 12:00:00,30.02,30.03,30.0,30.03,6800.0,28.48,28.4895,28.461,28.4895,6800.0
2005-11-11 12:05:00,30.03,30.06,30.01,30.01,7000.0,28.4895,28.518,28.4705,28.4705,7000.0
2005-11-11 12:10:00,30.01,30.05,30.01,30.04,600.0,28.4705,28.5085,28.4705,28.499,600.0
2005-11-11 12:15:00,30.04,30.06,30.04,30.04,2000.0,28.499,28.518,28.499,28.499,2000.0
2005-11-11 12:20:00,30.05,30.05,30.01,30.01,1500.0,28.5085,28.5085,28.4705,28.4705,1500.0
2005-11-11 12:25:00,30.02,30.04,30.02,30.04,3200.0,28.48,28.499,28.48,28.499,3200.0
2005-11-11 12:30:00,30.04,30.04,30.0,30.01,4600.0,28.499,28.499,28.461,28.4705,4600.0
2005-11-11 12:35:00,30.02,30.03,30.0,30.0,29300.0,28.48,28.4895,28.461,28.461,29300.0
2005-11-11 12:40:00,30.01,30.05,30.01,30.05,1500.0,28.4705,28.5085,28.4705,28.5085,1500.0
2005-11-11 12:45:00,30.04,30.06,30.04,30.06,3400.0,28.499,28.518,28.499,28.518,3400.0
2005-11-11 12:50:00,30.06,30.1,30.04,30.04,5500.0,28.518,28.5559,28.499,28.499,5500.0
2005-11-11 12:55:00,30.09,30.13,30.05,30.05,2600.0,28.5464,28.5844,28.5085,28.5085,2600.0
2005-11-11 13:00:00,30.04,30.05,30.03,30.03,1500.0,28.499,28.5085,28.4895,28.4895,1500.0
2005-11-11 13:05:00,30.04,30.05,30.03,30.04,3300.0,28.499,28.5085,28.4895,28.499,3300.0
2005-11-11 13:10:00,30.03,30.04,30.02,30.03,5100.0,28.4895,28.499,28.48,28.4895,5100.0
2005-11-11 13:15:00,30.02,30.03,30.01,30.02,1900.0,28.48,28.4895,28.4705,28.48,1900.0
2005-11-11 13:20:00,30.0,30.01,29.99,30.01,4000.0,28.461,28.4705,28.4516,28.4705,4000.0
2005-11-11 13:25:00,30.02,30.02,30.0,30.0,3000.0,28.48,28.48,28.461,28.461,3000.0
2005-11-11 13:30:00,30.0,30.0,30.0,30.0,3800.0,28.461,28.461,28.461,28.461,3800.0
2005-11-11 13:35:00,30.0,30.0,29.99,29.99,800.0,28.461,28.461,28.4516,28.4516,800.0
2005-11-11 13:40:00,30.0,30.02,29.97,29.98,11400.0,28.461,28.48,28.4326,28.4421,11400.0
2005-11-11 13:45:00,29.98,29.99,29.98,29.98,1800.0,28.4421,28.4516,28.4421,28.4421,1800.0
2005-11-11 13:50:00,29.97,29.98,29.97,29.98,2200.0,28.4326,28.4421,28.4326,28.4421,2200.0
2005-11-11 13:55:00,29.96,29.97,29.96,29.97,1100.0,28.4231,28.4326,28.4231,28.4326,1100.0
2005-11-11 14:00:00,29.96,29.96,29.93,29.93,7000.0,28.4231,28.4231,28.3946,28.3946,7000.0
2005-11-11 14:05:00,29.93,29.93,29.93,29.93,700.0,28.3946,28.3946,28.3946,28.3946,700.0
2005-11-11 14:10:00,29.93,29.93,29.92,29.92,1900.0,28.3946,28.3946,28.3851,28.3851,1900.0
2005-11-11 14:15:00,29.92,29.93,29.9,29.92,4600.0,28.3851,28.3946,28.3662,28.3851,4600.0
2005-11-11 14:20:00,29.91,29.93,29.91,29.93,12600.0,28.3757,28.3946,28.3757,28.3946,12600.0
2005-11-11 14:25:00,29.93,29.94,29.93,29.93,1300.0,28.3946,28.4041,28.3946,28.3946,1300.0
2005-11-11 14:30:00,29.94,29.96,29.94,29.95,3300.0,28.4041,28.4231,28.4041,28.4136,3300.0
2005-11-11 14:35:00,29.95,29.95,29.92,29.92,2900.0,28.4136,28.4136,28.3851,28.3851,2900.0
2005-11-11 14:40:00,29.93,29.93,29.91,29.91,2600.0,28.3946,28.3946,28.3757,28.3757,2600.0
2005-11-11 14:45:00,29.92,29.92,29.91,29.91,900.0,28.3851,28.3851,28.3757,28.3757,900.0
2005-11-11 14:50:00,29.92,29.92,29.9,29.9,3000.0,28.3851,28.3851,28.3662,28.3662,3000.0
2005-11-11 14:55:00,29.91,29.93,29.91,29.93,1200.0,28.3757,28.3946,28.3757,28.3946,1200.0
2005-11-11 15:00:00,29.93,29.93,29.93,29.93,400.0,28.3946,28.3946,28.3946,28.3946,400.0
2005-11-11 15:05:00,29.94,29.94,29.93,29.93,1900.0,28.4041,28.4041,28.3946,28.3946,1900.0
2005-11-11 15:10:00,29.94,29.94,29.92,29.94,1600.0,28.4041,28.4041,28.3851,28.4041,1600.0
2005-11-11 15:15:00,29.94,29.94,29.93,29.94,700.0,28.4041,28.4041,28.3946,28.4041,700.0
2005-11-11 15:20:00,29.94,29.95,29.94,29.95,2100.0,28.4041,28.4136,28.4041,28.4136,2100.0
2005-11-11 15:25:00,29.95,29.95,29.92,29.92,25700.0,28.4136,28.4136,28.3851,28.3851,25700.0
2005-11-11 15:30:00,29.93,29.93,29.92,29.92,2900.0,28.3946,28.3946,28.3851,28.3851,2900.0
2005-11-11 15:35:00,29.93,29.95,29.92,29.95,3800.0,28.3946,28.4136,28.3851,28.4136,3800.0
2005-11-11 15:40:00,29.95,29.96,29.95,29.96,1900.0,28.4136,28.4231,28.4136,28.4231,1900.0
2005-11-11 15:45:00,29.96,29.96,29.92,29.94,7200.0,28.4231,28.4231,28.3851,28.4041,7200.0
2005-11-11 15:50:00,29.94,29.94,29.92,29.93,9900.0,28.4041,28.4041,28.3851,28.3946,9900.0
2005-11-11 15:55:00,29.92,29.94,29.91,29.92,14300.0,28.3851,28.4041,28.3757,28.3851,14300.0
2005-11-14 09:30:00,29.92,29.98,29.81,29.81,43300.0,28.3851,28.4421,28.2808,28.2808,43300.0
2005-11-14 09:35:00,29.75,29.82,29.33,29.6,19700.0,28.2239,28.2903,27.8254,28.0816,19700.0
2005-11-14 09:40:00,29.6,29.75,29.57,29.6,16600.0,28.0816,28.2239,28.0531,28.0816,16600.0
2005-11-14 09:45:00,29.61,29.78,29.54,29.78,10600.0,28.091,28.2523,28.0246,28.2523,10600.0
2005-11-14 09:50:00,29.73,29.73,29.67,29.68,6500.0,28.2049,28.2049,28.148,28.1575,6500.0
2005-11-14 09:55:00,29.72,29.8,29.71,29.76,10800.0,28.1954,28.2713,28.1859,28.2334,10800.0
2005-11-14 10:00:00,29.75,29.8,29.75,29.79,11300.0,28.2239,28.2713,28.2239,28.2618,11300.0
2005-11-14 10:05:00,29.78,29.83,29.77,29.83,2500.0,28.2523,28.2998,28.2428,28.2998,2500.0
2005-11-14 10:10:00,29.84,29.85,29.83,29.84,5900.0,28.3092,28.3187,28.2998,28.3092,5900.0
2005-11-14 10:15:00,29.83,29.83,29.79,29.82,5500.0,28.2998,28.2998,28.2618,28.2903,5500.0
2005-11-14 10:20:00,29.83,29.85,29.8,29.83,53800.0,28.2998,28.3187,28.2713,28.2998,53800.0
2005-11-14 10:25:00,29.81,29.81,29.74,29.74,10500.0,28.2808,28.2808,28.2144,28.2144,10500.0
2005-11-14 10:30:00,29.75,29.77,29.7,29.77,4600.0,28.2239,28.2428,28.1764,28.2428,4600.0
2005-11-14 10:35:00,29.77,29.79,29.74,29.75,5800.0,28.2428,28.2618,28.2144,28.2239,5800.0
2005-11-14 10:40:00,29.74,29.75,29.7,29.7,8200.0,28.2144,28.2239,28.1764,28.1764,8200.0
2005-11-14 10:45:00,29.71,29.71,29.67,29.68,3000.0,28.1859,28.1859,28.148,28.1575,3000.0
2005-11-14 10:50:00,29.67,29.68,29.67,29.68,3400.0,28.148,28.1575,28.148,28.1575,3400.0
2005-11-14 10:55:00,29.67,29.68,29.65,29.67,9800.0,28.148,28.1575,28.129,28.148,9800.0
2005-11-14 11:00:00,29.69,29.71,29.69,29.71,3300.0,28.1669,28.1859,28.1669,28.1859,3300.0
2005-11-14 11:05:00,29.71,29.71,29.68,29.68,4800.0,28.1859,28.1859,28.1575,28.1575,4800.0
2005-11-14 11:10:00,29.67,29.75,29.64,29.75,40300.0,28.148,28.2239,28.1195,28.2239,40300.0
2005-11-14 11:15:00,29.73,29.78,29.73,29.78,8400.0,28.2049,28.2523,28.2049,28.2523,8400.0
2005-11-14 11:20:00,29.75,29.78,29.75,29.76,2400.0,28.2239,28.2523,28.2239,28.2334,2400.0
2005-11-14 11:25:00,29.76,29.76,29.71,29.71,3700.0,28.2334,28.2334,28.1859,28.1859,3700.0
2005-11-14 11:30:00,29.71,29.72,29.71,29.72,3100.0,28.1859,28.1954,28.1859,28.1954,3100.0
2005-11-14 11:35:00,29.72,29.72,29.72,29.72,2200.0,28.1954,28.1954,28.1954,28.1954,2200.0
2005-11-14 11:40:00,29.72,29.72,29.71,29.71,5300.0,28.1954,28.1954,28.1859,28.1859,5300.0
2005-11-14 11:45:00,29.71,29.71,29.71,29.71,100.0,28.1859,28.1859,28.1859,28.1859,100.0
2005-11-14 11:50:00,29.71,29.71,29.7,29.7,4400.0,28.1859,28.1859,28.1764,28.1764,4400.0
2005-11-14 11:55:00,29.7,29.7,29.69,29.69,3800.0,28.1764,28.1764,28.1669,28.1669,3800.0
2005-11-14 12:00:00,29.68,29.68,29.65,29.65,1600.0,28.1575,28.1575,28.129,28.129,1600.0
2005-11-14 12:05:00,29.66,29.66,29.64,29.64,1300.0,28.1385,28.1385,28.1195,28.1195,1300.0
2005-11-14 12:10:00,29.64,29.66,29.64,29.65,47200.0,28.1195,28.1385,28.1195,28.129,47200.0
2005-11-14 12:15:00,29.65,29.66,29.65,29.66,1600.0,28.129,28.1385,28.129,28.1385,1600.0
2005-11-14 12:20:00,29.66,29.68,29.64,29.68,43100.0,28.1385,28.1575,28.1195,28.1575,43100.0
2005-11-14 12:25:00,29.65,29.69,29.65,29.69,700.0,28.129,28.1669,28.129,28.1669,700.0
2005-11-14 12:30:00,29.65,29.7,29.65,29.66,35100.0,28.129,28.1764,28.129,28.1385,35100.0
2005-11-14 12:35:00,29.66,29.66,29.6,29.62,2700.0,28.1385,28.1385,28.0816,28.1005,2700.0
2005-11-14 12:40:00,29.62,29.62,29.61,29.61,3700.0,28.1005,28.1005,28.091,28.091,3700.0
2005-11-14 12:45:00,29.62,29.62,29.62,29.62,2000.0,28.1005,28.1005,28.1005,28.1005,2000.0
2005-11-14 12:50:00,29.62,29.64,29.62,29.64,1300.0,28.1005,28.1195,28.1005,28.1195,1300.0
2005-11-14 12:55:00,29.64,29.65,29.63,29.63,1600.0,28.1195,28.129,28.11,28.11,1600.0
2005-11-14 13:00:00,29.63,29.65,29.59,29.59,5700.0,28.11,28.129,28.0721,28.0721,5700.0
2005-11-14 13:05:00,29.6,29.63,29.59,29.63,4900.0,28.0816,28.11,28.0721,28.11,4900.0
2005-11-14 13:10:00,29.63,29.63,29.61,29.63,1100.0,28.11,28.11,28.091,28.11,1100.0
2005-11-14 13:15:00,29.64,29.65,29.62,29.62,3700.0,28.1195,28.129,28.1005,28.1005,3700.0
2005-11-14 13:20:00,29.63,29.63,29.54,29.54,9400.0,28.11,28.11,28.0246,28.0246,9400.0
2005-11-14 13:25:00,29.55,29.55,29.52,29.53,5900.0,28.0341,28.0341,28.0057,28.0152,5900.0
2005-11-14 13:30:00,29.55,29.6,29.55,29.6,28600.0,28.0341,28.0816,28.0341,28.0816,28600.0
2005-11-14 13:35:00,29.6,29.66,29.6,29.66,6000.0,28.0816,28.1385,28.0816,28.1385,6000.0
2005-11-14 13:40:00,29.66,29.71,29.66,29.71,3100.0,28.1385,28.1859,28.1385,28.1859,3100.0
2005-11-14 13:45:00,29.71,29.75,29.71,29.74,3500.0,28.1859,28.2239,28.1859,28.2144,3500.0
2005-11-14 13:50:00,29.73,29.74,29.68,29.71,4000.0,28.2049,28.2144,28.1575,28.1859,4000.0
2005-11-14 13:55:00,29.69,29.71,29.68,29.7,2300.0,28.1669,28.1859,28.1575,28.1764,2300.0
2005-11-14 14:00:00,29.7,29.7,29.68,29.7,6500.0,28.1764,28.1764,28.1575,28.1764,6500.0
2005-11-14 14:05:00,29.69,29.71,29.69,29.71,2000.0,28.1669,28.1859,28.1669,28.1859,2000.0
2005-11-14 14:10:00,29.71,29.71,29.7,29.7,600.0,28.1859,28.1859,28.1764,28.1764,600.0
2005-11-14 14:15:00,29.68,29.7,29.66,29.68,3700.0,28.1575,28.1764,28.1385,28.1575,3700.0
2005-11-14 14:20:00,29.67,29.67,29.67,29.67,700.0,28.148,28.148,28.148,28.148,700.0
2005-11-14 14:25:00,29.68,29.7,29.67,29.69,4000.0,28.1575,28.1764,28.148,28.1669,4000.0
2005-11-14 14:30:00,29.7,29.7,29.69,29.69,1900.0,28.1764,28.1764,28.1669,28.1669,1900.0
2005-11-14 14:35:00,29.69,29.69,29.66,29.66,2300.0,28.1669,28.1669,28.1385,28.1385,2300.0
2005-11-14 14:40:00,29.67,29.68,29.64,29.64,3800.0,28.148,28.1575,28.1195,28.1195,3800.0
2005-11-14 14:45:00,29.64,29.64,29.63,29.63,2000.0,28.1195,28.1195,28.11,28.11,2000.0
2005-11-14 14:50:00,29.63,29.67,29.61,29.66,10800.0,28.11,28.148,28.091,28.1385,10800.0
2005-11-14 14:55:00,29.67,29.69,29.66,29.69,28600.0,28.148,28.1669,28.1385,28.1669,28600.0
2005-11-14 15:00:00,29.69,29.69,29.65,29.66,2300.0,28.1669,28.1669,28.129,28.1385,2300.0
2005-11-14 15:05:00,29.65,29.67,29.65,29.66,6100.0,28.129,28.148,28.129,28.1385,6100.0
2005-11-14 15:10:00,29.66,29.68,29.65,29.68,10400.0,28.1385,28.1575,28.129,28.1575,10400.0
2005-11-14 15:15:00,29.68,29.7,29.68,29.69,4300.0,28.1575,28.1764,28.1575,28.1669,4300.0
2005-11-14 15:20:00,29.69,29.69,29.67,29.68,4600.0,28.1669,28.1669,28.148,28.1575,4600.0
2005-11-14 15:25:00,29.67,29.69,29.67,29.69,1900.0,28.148,28.1669,28.148,28.1669,1900.0
2005-11-14 15:30:00,29.69,29.72,29.69,29.71,9000.0,28.1669,28.1954,28.1669,28.1859,9000.0
2005-11-14 15:35:00,29.71,29.72,29.69,29.69,23300.0,28.1859,28.1954,28.1669,28.1669,23300.0
2005-11-14 15:40:00,29.7,29.7,29.69,29.7,20700.0,28.1764,28.1764,28.1669,28.1764,20700.0
2005-11-14 15:45:00,29.69,29.74,29.69,29.74,12400.0,28.1669,28.2144,28.1669,28.2144,12400.0
2005-11-14 15:50:00,29.74,29.74,29.66,29.73,60300.0,28.2144,28.2144,28.1385,28.2049,60300.0
2005-11-14 15:55:00,29.74,29.74,29.7,29.7,27400.0,28.2144,28.2144,28.1764,28.1764,27400.0
2005-11-15 09:30:00,29.71,29.81,29.71,29.77,15100.0,28.1859,28.2808,28.1859,28.2428,15100.0
2005-11-15 09:35:00,29.81,29.94,29.81,29.85,8500.0,28.2808,28.4041,28.2808,28.3187,8500.0
2005-11-15 09:40:00,29.86,29.86,29.8,29.8,7900.0,28.3282,28.3282,28.2713,28.2713,7900.0
2005-11-15 09:45:00,29.81,29.81,29.76,29.76,21000.0,28.2808,28.2808,28.2334,28.2334,21000.0
2005-11-15 09:50:00,29.76,29.8,29.76,29.8,14500.0,28.2334,28.2713,28.2334,28.2713,14500.0
2005-11-15 09:55:00,29.79,29.8,29.76,29.77,27300.0,28.2618,28.2713,28.2334,28.2428,27300.0
2005-11-15 10:00:00,29.77,29.98,29.77,29.98,13400.0,28.2428,28.4421,28.2428,28.4421,13400.0
2005-11-15 10:05:00,29.98,30.08,29.98,30.03,10800.0,28.4421,28.5369,28.4421,28.4895,10800.0
2005-11-15 10:10:00,30.02,30.07,30.01,30.07,10100.0,28.48,28.5274,28.4705,28.5274,10100.0
2005-11-15 10:15:00,30.07,30.11,30.06,30.11,6900.0,28.5274,28.5654,28.518,28.5654,6900.0
2005-11-15 10:20:00,30.11,30.13,30.08,30.11,10900.0,28.5654,28.5844,28.5369,28.5654,10900.0
2005-11-15 10:25:00,30.11,30.18,30.1,30.13,18300.0,28.5654,28.6318,28.5559,28.5844,18300.0
2005-11-15 10:30:00,30.12,30.13,30.08,30.12,6100.0,28.5749,28.5844,28.5369,28.5749,6100.0
2005-11-15 10:35:00,30.12,30.19,30.12,30.18,12800.0,28.5749,28.6413,28.5749,28.6318,12800.0
2005-11-15 10:40:00,30.17,30.2,30.17,30.18,18200.0,28.6223,28.6508,28.6223,28.6318,18200.0
2005-11-15 10:45:00,30.19,30.2,30.18,30.19,42000.0,28.6413,28.6508,28.6318,28.6413,42000.0
2005-11-15 10:50:00,30.19,30.19,30.14,30.16,39000.0,28.6413,28.6413,28.5939,28.6128,39000.0
2005-11-15 10:55:00,30.15,30.16,30.12,30.12,12300.0,28.6033,28.6128,28.5749,28.5749,12300.0
2005-11-15 11:00:00,30.13,30.17,30.13,30.16,16200.0,28.5844,28.6223,28.5844,28.6128,16200.0
2005-11-15 11:05:00,30.15,30.16,30.12,30.12,4200.0,28.6033,28.6128,28.5749,28.5749,4200.0
2005-11-15 11:10:00,30.12,30.13,30.12,30.12,4900.0,28.5749,28.5844,28.5749,28.5749,4900.0
2005-11-15 11:15:00,30.12,30.13,30.12,30.12,3700.0,28.5749,28.5844,28.5749,28.5749,3700.0
2005-11-15 11:20:00,30.12,30.13,30.12,30.12,5700.0,28.5749,28.5844,28.5749,28.5749,5700.0
2005-11-15 11:25:00,30.13,30.13,30.12,30.13,1900.0,28.5844,28.5844,28.5749,28.5844,1900.0
2005-11-15 11:30:00,30.12,30.12,30.1,30.11,10200.0,28.5749,28.5749,28.5559,28.5654,10200.0
2005-11-15 11:35:00,30.1,30.11,30.08,30.1,15800.0,28.5559,28.5654,28.5369,28.5559,15800.0
2005-11-15 11:40:00,30.1,30.1,30.08,30.08,2900.0,28.5559,28.5559,28.5369,28.5369,2900.0
2005-11-15 11:45:00,30.08,30.09,30.07,30.08,5800.0,28.5369,28.5464,28.5274,28.5369,5800.0
2005-11-15 11:50:00,30.08,30.08,30.07,30.07,700.0,28.5369,28.5369,28.5274,28.5274,700.0
2005-11-15 11:55:00,30.08,30.09,30.08,30.09,4600.0,28.5369,28.5464,28.5369,28.5464,4600.0
2005-11-15 12:00:00,30.1,30.11,30.1,30.11,5400.0,28.5559,28.5654,28.5559,28.5654,5400.0
2005-11-15 12:05:00,30.11,30.11,30.09,30.09,1800.0,28.5654,28.5654,28.5464,28.5464,1800.0
2005-11-15 12:10:00,30.08,30.08,30.06,30.06,900.0,28.5369,28.5369,28.518,28.518,900.0
2005-11-15 12:15:00,30.07,30.13,30.07,30.12,12300.0,28.5274,28.5844,28.5274,28.5749,12300.0
2005-11-15 12:20:00,30.11,30.15,30.11,30.13,10300.0,28.5654,28.6033,28.5654,28.5844,10300.0
2005-11-15 12:25:00,30.13,30.16,30.13,30.15,3000.0,28.5844,28.6128,28.5844,28.6033,3000.0
2005-11-15 12:30:00,30.15,30.16,30.14,30.15,2700.0,28.6033,28.6128,28.5939,28.6033,2700.0
2005-11-15 12:35:00,30.12,30.12,30.1,30.11,4000.0,28.5749,28.5749,28.5559,28.5654,4000.0
2005-11-15 12:40:00,30.11,30.11,30.08,30.08,3700.0,28.5654,28.5654,28.5369,28.5369,3700.0
2005-11-15 12:45:00,30.09,30.12,30.09,30.12,2000.0,28.5464,28.5749,28.5464,28.5749,2000.0
2005-11-15 12:50:00,30.12,30.12,30.11,30.12,1700.0,28.5749,28.5749,28.5654,28.5749,1700.0
2005-11-15 12:55:00,30.12,30.16,30.11,30.16,2100.0,28.5749,28.6128,28.5654,28.6128,2100.0
2005-11-15 13:00:00,30.15,30.17,30.15,30.16,2000.0,28.6033,28.6223,28.6033,28.6128,2000.0
2005-11-15 13:05:00,30.14,30.14,30.11,30.12,10200.0,28.5939,28.5939,28.5654,28.5749,10200.0
2005-11-15 13:10:00,30.11,30.12,30.08,30.08,3700.0,28.5654,28.5749,28.5369,28.5369,3700.0
2005-11-15 13:15:00,30.09,30.09,30.09,30.09,3200.0,28.5464,28.5464,28.5464,28.5464,3200.0
2005-11-15 13:20:00,30.09,30.1,30.07,30.09,6400.0,28.5464,28.5559,28.5274,28.5464,6400.0
2005-11-15 13:25:00,30.09,30.09,30.02,30.02,6600.0,28.5464,28.5464,28.48,28.48,6600.0
2005-11-15 13:30:00,30.02,30.03,30.01,30.01,16700.0,28.48,28.4895,28.4705,28.4705,16700.0
2005-11-15 13:35:00,30.0,30.0,29.96,29.97,1800.0,28.461,28.461,28.4231,28.4326,1800.0
2005-11-15 13:40:00,29.97,30.0,29.94,29.99,31800.0,28.4326,28.461,28.4041,28.4516,31800.0
2005-11-15 13:45:00,29.98,30.01,29.98,30.0,4600.0,28.4421,28.4705,28.4421,28.461,4600.0
2005-11-15 13:50:00,30.0,30.02,30.0,30.0,24200.0,28.461,28.48,28.461,28.461,24200.0
2005-11-15 13:55:00,29.98,29.98,29.93,29.97,12700.0,28.4421,28.4421,28.3946,28.4326,12700.0
2005-11-15 14:00:00,29.97,29.99,29.96,29.96,9800.0,28.4326,28.4516,28.4231,28.4231,9800.0
2005-11-15 14:05:00,29.95,29.95,29.91,29.91,5500.0,28.4136,28.4136,28.3757,28.3757,5500.0
2005-11-15 14:10:00,29.9,29.92,29.88,29.9,9900.0,28.3662,28.3851,28.3472,28.3662,9900.0
2005-11-15 14:15:00,29.89,29.92,29.86,29.91,10300.0,28.3567,28.3851,28.3282,28.3757,10300.0
2005-11-15 14:20:00,29.91,29.91,29.9,29.9,2500.0,28.3757,28.3757,28.3662,28.3662,2500.0
2005-11-15 14:25:00,29.91,29.91,29.9,29.9,7000.0,28.3757,28.3757,28.3662,28.3662,7000.0
2005-11-15 14:30:00,29.9,29.92,29.89,29.9,5900.0,28.3662,28.3851,28.3567,28.3662,5900.0
2005-11-15 14:35:00,29.89,29.9,29.87,29.9,4900.0,28.3567,28.3662,28.3377,28.3662,4900.0
2005-11-15 14:40:00,29.9,29.9,29.86,29.86,1600.0,28.3662,28.3662,28.3282,28.3282,1600.0
2005-11-15 14:45:00,29.85,29.9,29.82,29.9,15700.0,28.3187,28.3662,28.2903,28.3662,15700.0
2005-11-15 14:50:00,29.9,29.9,29.86,29.88,7000.0,28.3662,28.3662,28.3282,28.3472,7000.0
2005-11-15 14:55:00,29.89,29.89,29.86,29.87,2500.0,28.3567,28.3567,28.3282,28.3377,2500.0
2005-11-15 15:00:00,29.84,29.85,29.75,29.85,27500.0,28.3092,28.3187,28.2239,28.3187,27500.0
2005-11-15 15:05:00,29.85,29.87,29.85,29.87,4400.0,28.3187,28.3377,28.3187,28.3377,4400.0
2005-11-15 15:10:00,29.87,29.88,29.86,29.87,5800.0,28.3377,28.3472,28.3282,28.3377,5800.0
2005-11-15 15:15:00,29.87,29.87,29.84,29.87,5400.0,28.3377,28.3377,28.3092,28.3377,5400.0
2005-11-15 15:20:00,29.86,29.87,29.86,29.86,4500.0,28.3282,28.3377,28.3282,28.3282,4500.0
2005-11-15 15:25:00,29.86,29.9,29.85,29.9,9600.0,28.3282,28.3662,28.3187,28.3662,9600.0
2005-11-15 15:30:00,29.89,29.91,29.88,29.9,11100.0,28.3567,28.3757,28.3472,28.3662,11100.0
2005-11-15 15:35:00,29.91,29.91,29.88,29.88,6800.0,28.3757,28.3757,28.3472,28.3472,6800.0
2005-11-15 15:40:00,29.88,29.88,29.8,29.8,39500.0,28.3472,28.3472,28.2713,28.2713,39500.0
2005-11-15 15:45:00,29.8,29.84,29.79,29.84,31200.0,28.2713,28.3092,28.2618,28.3092,31200.0
2005-11-15 15:50:00,29.84,29.91,29.84,29.88,16700.0,28.3092,28.3757,28.3092,28.3472,16700.0
2005-11-15 15:55:00,29.88,29.9,29.85,29.9,29600.0,28.3472,28.3662,28.3187,28.3662,29600.0
2005-11-16 09:30:00,29.98,29.98,29.9,29.9,8800.0,28.4421,28.4421,28.3662,28.3662,8800.0
2005-11-16 09:35:00,29.9,29.9,29.85,29.86,4000.0,28.3662,28.3662,28.3187,28.3282,4000.0
2005-11-16 09:40:00,29.87,29.87,29.78,29.78,5600.0,28.3377,28.3377,28.2523,28.2523,5600.0
2005-11-16 09:45:00,29.76,29.77,29.7,29.77,14000.0,28.2334,28.2428,28.1764,28.2428,14000.0
2005-11-16 09:50:00,29.78,29.85,29.78,29.84,15200.0,28.2523,28.3187,28.2523,28.3092,15200.0
2005-11-16 09:55:00,29.88,29.88,29.86,29.87,2200.0,28.3472,28.3472,28.3282,28.3377,2200.0
2005-11-16 10:00:00,29.85,29.88,29.83,29.87,3800.0,28.3187,28.3472,28.2998,28.3377,3800.0
2005-11-16 10:05:00,29.85,29.89,29.84,29.89,3900.0,28.3187,28.3567,28.3092,28.3567,3900.0
2005-11-16 10:10:00,29.86,29.87,29.83,29.85,3700.0,28.3282,28.3377,28.2998,28.3187,3700.0
2005-11-16 10:15:00,29.84,29.85,29.83,29.84,21900.0,28.3092,28.3187,28.2998,28.3092,21900.0
2005-11-16 10:20:00,29.84,29.84,29.8,29.8,3300.0,28.3092,28.3092,28.2713,28.2713,3300.0
2005-11-16 10:25:00,29.8,29.82,29.8,29.81,11200.0,28.2713,28.2903,28.2713,28.2808,11200.0
2005-11-16 10:30:00,29.8,29.81,29.76,29.76,10800.0,28.2713,28.2808,28.2334,28.2334,10800.0
2005-11-16 10:35:00,29.76,29.78,29.75,29.76,9900.0,28.2334,28.2523,28.2239,28.2334,9900.0
2005-11-16 10:40:00,29.75,29.78,29.75,29.78,4700.0,28.2239,28.2523,28.2239,28.2523,4700.0
2005-11-16 10:45:00,29.78,29.83,29.78,29.81,7400.0,28.2523,28.2998,28.2523,28.2808,7400.0
2005-11-16 10:50:00,29.81,29.85,29.8,29.82,18000.0,28.2808,28.3187,28.2713,28.2903,18000.0
2005-11-16 10:55:00,29.82,29.91,29.82,29.9,11700.0,28.2903,28.3757,28.2903,28.3662,11700.0
2005-11-16 11:00:00,29.87,29.9,29.87,29.88,3400.0,28.3377,28.3662,28.3377,28.3472,3400.0
2005-11-16 11:05:00,29.86,29.89,29.86,29.88,5200.0,28.3282,28.3567,28.3282,28.3472,5200.0
2005-11-16 11:10:00,29.87,29.89,29.87,29.89,2500.0,28.3377,28.3567,28.3377,28.3567,2500.0
2005-11-16 11:15:00,29.87,29.9,29.87,29.88,3200.0,28.3377,28.3662,28.3377,28.3472,3200.0
2005-11-16 11:20:00,29.89,29.9,29.89,29.9,4600.0,28.3567,28.3662,28.3567,28.3662,4600.0
2005-11-16 11:25:00,29.9,29.95,29.89,29.95,2300.0,28.3662,28.4136,28.3567,28.4136,2300.0
2005-11-16 11:30:00,29.96,29.97,29.96,29.96,4500.0,28.4231,28.4326,28.4231,28.4231,4500.0
2005-11-16 11:35:00,29.95,29.97,29.94,29.96,15500.0,28.4136,28.4326,28.4041,28.4231,15500.0
2005-11-16 11:40:00,29.95,29.97,29.95,29.97,11600.0,28.4136,28.4326,28.4136,28.4326,11600.0
2005-11-16 11:45:00,29.97,29.99,29.96,29.97,15700.0,28.4326,28.4516,28.4231,28.4326,15700.0
2005-11-16 11:50:00,29.98,30.0,29.97,29.99,12200.0,28.4421,28.461,28.4326,28.4516,12200.0
2005-11-16 11:55:00,30.0,30.02,30.0,30.0,7200.0,28.461,28.48,28.461,28.461,7200.0
2005-11-16 12:00:00,30.0,30.01,30.0,30.01,1900.0,28.461,28.4705,28.461,28.4705,1900.0
2005-11-16 12:05:00,30.01,30.02,30.0,30.02,17400.0,28.4705,28.48,28.461,28.48,17400.0
2005-11-16 12:10:00,30.01,30.02,30.01,30.02,3400.0,28.4705,28.48,28.4705,28.48,3400.0
2005-11-16 12:15:00,30.01,30.03,30.01,30.03,1000.0,28.4705,28.4895,28.4705,28.4895,1000.0
2005-11-16 12:20:00,30.02,30.03,30.02,30.03,2300.0,28.48,28.4895,28.48,28.4895,2300.0
2005-11-16 12:25:00,30.04,30.04,30.02,30.03,1100.0,28.499,28.499,28.48,28.4895,1100.0
2005-11-16 12:30:00,30.03,30.03,30.02,30.02,1600.0,28.4895,28.4895,28.48,28.48,1600.0
2005-11-16 12:35:00,30.01,30.02,30.0,30.0,65400.0,28.4705,28.48,28.461,28.461,65400.0
2005-11-16 12:40:00,30.0,30.0,29.96,29.97,17800.0,28.461,28.461,28.4231,28.4326,17800.0
2005-11-16 12:45:00,29.98,29.99,29.96,29.96,1500.0,28.4421,28.4516,28.4231,28.4231,1500.0
2005-11-16 12:50:00,29.96,29.96,29.96,29.96,1000.0,28.4231,28.4231,28.4231,28.4231,1000.0
2005-11-16 12:55:00,29.96,29.96,29.95,29.96,4600.0,28.4231,28.4231,28.4136,28.4231,4600.0
2005-11-16 13:00:00,29.96,29.97,29.95,29.96,3000.0,28.4231,28.4326,28.4136,28.4231,3000.0
2005-11-16 13:05:00,29.96,29.96,29.95,29.95,6300.0,28.4231,28.4231,28.4136,28.4136,6300.0
2005-11-16 13:10:00,29.95,29.95,29.9,29.9,7300.0,28.4136,28.4136,28.3662,28.3662,7300.0
2005-11-16 13:15:00,29.9,29.91,29.87,29.87,6500.0,28.3662,28.3757,28.3377,28.3377,6500.0
2005-11-16 13:20:00,29.87,29.89,29.86,29.88,2900.0,28.3377,28.3567,28.3282,28.3472,2900.0
2005-11-16 13:25:00,29.89,29.91,29.89,29.91,2000.0,28.3567,28.3757,28.3567,28.3757,2000.0
2005-11-16 13:30:00,29.91,29.91,29.89,29.91,1900.0,28.3757,28.3757,28.3567,28.3757,1900.0
2005-11-16 13:35:00,29.91,29.91,29.88,29.89,3100.0,28.3757,28.3757,28.3472,28.3567,3100.0
2005-11-16 13:40:00,29.89,29.89,29.87,29.87,2900.0,28.3567,28.3567,28.3377,28.3377,2900.0
2005-11-16 13:45:00,29.87,29.89,29.87,29.87,3700.0,28.3377,28.3567,28.3377,28.3377,3700.0
2005-11-16 13:50:00,29.88,29.93,29.88,29.92,2400.0,28.3472,28.3946,28.3472,28.3851,2400.0
2005-11-16 13:55:00,29.93,29.94,29.9,29.9,28900.0,28.3946,28.4041,28.3662,28.3662,28900.0
2005-11-16 14:00:00,29.9,29.9,29.85,29.85,2800.0,28.3662,28.3662,28.3187,28.3187,2800.0
2005-11-16 14:05:00,29.86,29.86,29.85,29.85,3200.0,28.3282,28.3282,28.3187,28.3187,3200.0
2005-11-16 14:10:00,29.86,29.86,29.85,29.85,900.0,28.3282,28.3282,28.3187,28.3187,900.0
2005-11-16 14:15:00,29.85,29.86,29.85,29.86,4700.0,28.3187,28.3282,28.3187,28.3282,4700.0
2005-11-16 14:20:00,29.86,29.86,29.85,29.86,7400.0,28.3282,28.3282,28.3187,28.3282,7400.0
2005-11-16 14:25:00,29.85,29.86,29.85,29.86,5800.0,28.3187,28.3282,28.3187,28.3282,5800.0
2005-11-16 14:30:00,29.85,29.86,29.85,29.85,3600.0,28.3187,28.3282,28.3187,28.3187,3600.0
2005-11-16 14:35:00,29.85,29.86,29.85,29.85,6100.0,28.3187,28.3282,28.3187,28.3187,6100.0
2005-11-16 14:40:00,29.85,29.86,29.85,29.85,4500.0,28.3187,28.3282,28.3187,28.3187,4500.0
2005-11-16 14:45:00,29.85,29.85,29.84,29.85,11800.0,28.3187,28.3187,28.3092,28.3187,11800.0
2005-11-16 14:50:00,29.85,29.86,29.85,29.85,1400.0,28.3187,28.3282,28.3187,28.3187,1400.0
2005-11-16 14:55:00,29.85,29.86,29.85,29.86,5900.0,28.3187,28.3282,28.3187,28.3282,5900.0
2005-11-16 15:00:00,29.85,29.93,29.85,29.93,18600.0,28.3187,28.3946,28.3187,28.3946,18600.0
2005-11-16 15:05:00,29.92,29.93,29.88,29.91,9700.0,28.3851,28.3946,28.3472,28.3757,9700.0
2005-11-16 15:10:00,29.9,29.91,29.9,29.9,7100.0,28.3662,28.3757,28.3662,28.3662,7100.0
2005-11-16 15:15:00,29.91,29.91,29.87,29.89,16500.0,28.3757,28.3757,28.3377,28.3567,16500.0
2005-11-16 15:20:00,29.9,29.9,29.87,29.88,4700.0,28.3662,28.3662,28.3377,28.3472,4700.0
2005-11-16 15:25:00,29.87,29.88,29.85,29.85,4700.0,28.3377,28.3472,28.3187,28.3187,4700.0
2005-11-16 15:30:00,29.86,29.87,29.85,29.86,11900.0,28.3282,28.3377,28.3187,28.3282,11900.0
2005-11-16 15:35:00,29.85,29.86,29.85,29.86,5200.0,28.3187,28.3282,28.3187,28.3282,5200.0
2005-11-16 15:40:00,29.85,29.86,29.85,29.85,4900.0,28.3187,28.3282,28.3187,28.3187,4900.0
2005-11-16 15:45:00,29.85,29.85,29.85,29.85,8300.0,28.3187,28.3187,28.3187,28.3187,8300.0
2005-11-16 15:50:00,29.85,29.86,29.85,29.85,6300.0,28.3187,28.3282,28.3187,28.3187,6300.0
2005-11-16 15:55:00,29.85,29.87,29.85,29.87,22600.0,28.3187,28.3377,28.3187,28.3377,22600.0
2005-11-17 09:30:00,29.92,29.92,29.87,29.89,7600.0,28.3851,28.3851,28.3377,28.3567,7600.0
2005-11-17 09:35:00,29.89,30.02,29.88,30.01,22600.0,28.3567,28.48,28.3472,28.4705,22600.0
2005-11-17 09:40:00,30.05,30.09,30.05,30.09,8900.0,28.5085,28.5464,28.5085,28.5464,8900.0
2005-11-17 09:45:00,30.09,30.23,30.09,30.23,9300.0,28.5464,28.6792,28.5464,28.6792,9300.0
2005-11-17 09:50:00,30.19,30.22,30.11,30.12,54800.0,28.6413,28.6698,28.5654,28.5749,54800.0
2005-11-17 09:55:00,30.12,30.12,30.1,30.1,11600.0,28.5749,28.5749,28.5559,28.5559,11600.0
2005-11-17 10:00:00,30.1,30.11,30.07,30.08,17300.0,28.5559,28.5654,28.5274,28.5369,17300.0
2005-11-17 10:05:00,30.06,30.09,30.06,30.06,6500.0,28.518,28.5464,28.518,28.518,6500.0
2005-11-17 10:10:00,30.06,30.12,30.06,30.09,9600.0,28.518,28.5749,28.518,28.5464,9600.0
2005-11-17 10:15:00,30.09,30.1,30.06,30.1,12700.0,28.5464,28.5559,28.518,28.5559,12700.0
2005-11-17 10:20:00,30.09,30.1,30.08,30.1,7600.0,28.5464,28.5559,28.5369,28.5559,7600.0
2005-11-17 10:25:00,30.09,30.1,30.09,30.1,3500.0,28.5464,28.5559,28.5464,28.5559,3500.0
2005-11-17 10:30:00,30.1,30.1,30.09,30.1,2500.0,28.5559,28.5559,28.5464,28.5559,2500.0
2005-11-17 10:35:00,30.1,30.1,30.09,30.1,4900.0,28.5559,28.5559,28.5464,28.5559,4900.0
2005-11-17 10:40:00,30.09,30.11,30.09,30.1,4600.0,28.5464,28.5654,28.5464,28.5559,4600.0
2005-11-17 10:45:00,30.09,30.1,30.05,30.1,5200.0,28.5464,28.5559,28.5085,28.5559,5200.0
2005-11-17 10:50:00,30.08,30.1,30.07,30.08,7400.0,28.5369,28.5559,28.5274,28.5369,7400.0
2005-11-17 10:55:00,30.08,30.09,30.08,30.08,1100.0,28.5369,28.5464,28.5369,28.5369,1100.0
2005-11-17 11:00:00,30.08,30.08,30.05,30.06,7900.0,28.5369,28.5369,28.5085,28.518,7900.0
2005-11-17 11:05:00,30.05,30.09,30.05,30.06,4800.0,28.5085,28.5464,28.5085,28.518,4800.0
2005-11-17 11:10:00,30.08,30.1,30.08,30.09,6400.0,28.5369,28.5559,28.5369,28.5464,6400.0
2005-11-17 11:15:00,30.09,30.09,30.07,30.07,1900.0,28.5464,28.5464,28.5274,28.5274,1900.0
2005-11-17 11:20:00,30.05,30.06,30.05,30.05,18800.0,28.5085,28.518,28.5085,28.5085,18800.0
2005-11-17 11:25:00,30.06,30.09,30.06,30.09,2100.0,28.518,28.5464,28.518,28.5464,2100.0
2005-11-17 11:30:00,30.07,30.07,30.05,30.05,1400.0,28.5274,28.5274,28.5085,28.5085,1400.0
2005-11-17 11:35:00,30.05,30.09,30.05,30.08,15600.0,28.5085,28.5464,28.5085,28.5369,15600.0
2005-11-17 11:40:00,30.08,30.08,30.08,30.08,400.0,28.5369,28.5369,28.5369,28.5369,400.0
2005-11-17 11:45:00,30.08,30.08,30.06,30.06,1400.0,28.5369,28.5369,28.518,28.518,1400.0
2005-11-17 11:50:00,30.06,30.08,30.05,30.08,3500.0,28.518,28.5369,28.5085,28.5369,3500.0
2005-11-17 11:55:00,30.07,30.08,30.07,30.08,600.0,28.5274,28.5369,28.5274,28.5369,600.0
2005-11-17 12:00:00,30.08,30.1,30.07,30.08,1300.0,28.5369,28.5559,28.5274,28.5369,1300.0
2005-11-17 12:05:00,30.09,30.09,30.08,30.09,1200.0,28.5464,28.5464,28.5369,28.5464,1200.0
2005-11-17 12:10:00,30.09,30.1,30.06,30.06,800.0,28.5464,28.5559,28.518,28.518,800.0
2005-11-17 12:15:00,30.06,30.08,30.05,30.05,1100.0,28.518,28.5369,28.5085,28.5085,1100.0
2005-11-17 12:20:00,30.06,30.08,30.05,30.08,1500.0,28.518,28.5369,28.5085,28.5369,1500.0
2005-11-17 12:25:00,30.08,30.08,30.06,30.07,2800.0,28.5369,28.5369,28.518,28.5274,2800.0
2005-11-17 12:30:00,30.07,30.08,30.07,30.08,700.0,28.5274,28.5369,28.5274,28.5369,700.0
2005-11-17 12:35:00,30.07,30.08,30.05,30.08,1200.0,28.5274,28.5369,28.5085,28.5369,1200.0
2005-11-17 12:40:00,30.08,30.09,30.08,30.08,1200.0,28.5369,28.5464,28.5369,28.5369,1200.0
2005-11-17 12:45:00,30.08,30.1,30.08,30.1,2900.0,28.5369,28.5559,28.5369,28.5559,2900.0
2005-11-17 12:50:00,30.09,30.09,30.07,30.09,1100.0,28.5464,28.5464,28.5274,28.5464,1100.0
2005-11-17 12:55:00,30.07,30.09,30.07,30.07,900.0,28.5274,28.5464,28.5274,28.5274,900.0
2005-11-17 13:00:00,30.08,30.1,30.08,30.08,1500.0,28.5369,28.5559,28.5369,28.5369,1500.0
2005-11-17 13:05:00,30.09,30.1,30.09,30.1,1000.0,28.5464,28.5559,28.5464,28.5559,1000.0
2005-11-17 13:10:00,30.1,30.1,30.08,30.08,3500.0,28.5559,28.5559,28.5369,28.5369,3500.0
2005-11-17 13:15:00,30.09,30.1,30.09,30.1,900.0,28.5464,28.5559,28.5464,28.5559,900.0
2005-11-17 13:20:00,30.09,30.1,30.08,30.1,1900.0,28.5464,28.5559,28.5369,28.5559,1900.0
2005-11-17 13:25:00,30.1,30.1,30.06,30.07,2600.0,28.5559,28.5559,28.518,28.5274,2600.0
2005-11-17 13:30:00,30.06,30.09,30.06,30.06,5900.0,28.518,28.5464,28.518,28.518,5900.0
2005-11-17 13:35:00,30.08,30.09,30.06,30.09,1600.0,28.5369,28.5464,28.518,28.5464,1600.0
2005-11-17 13:40:00,30.1,30.1,30.09,30.1,800.0,28.5559,28.5559,28.5464,28.5559,800.0
2005-11-17 13:45:00,30.1,30.1,30.07,30.08,3300.0,28.5559,28.5559,28.5274,28.5369,3300.0
2005-11-17 13:50:00,30.06,30.08,30.06,30.06,17200.0,28.518,28.5369,28.518,28.518,17200.0
2005-11-17 13:55:00,30.06,30.09,30.06,30.09,2600.0,28.518,28.5464,28.518,28.5464,2600.0
2005-11-17 14:00:00,30.08,30.09,30.08,30.09,1400.0,28.5369,28.5464,28.5369,28.5464,1400.0
2005-11-17 14:05:00,30.09,30.1,30.08,30.09,1600.0,28.5464,28.5559,28.5369,28.5464,1600.0
2005-11-17 14:10:00,30.1,30.1,30.09,30.1,5200.0,28.5559,28.5559,28.5464,28.5559,5200.0
2005-11-17 14:15:00,30.1,30.1,30.09,30.1,2300.0,28.5559,28.5559,28.5464,28.5559,2300.0
2005-11-17 14:20:00,30.1,30.1,30.09,30.09,7100.0,28.5559,28.5559,28.5464,28.5464,7100.0
2005-11-17 14:25:00,30.1,30.12,30.07,30.12,20400.0,28.5559,28.5749,28.5274,28.5749,20400.0
2005-11-17 14:30:00,30.12,30.13,30.12,30.13,1200.0,28.5749,28.5844,28.5749,28.5844,1200.0
2005-11-17 14:35:00,30.13,30.17,30.12,30.16,2700.0,28.5844,28.6223,28.5749,28.6128,2700.0
2005-11-17 14:40:00,30.16,30.16,30.1,30.14,5000.0,28.6128,28.6128,28.5559,28.5939,5000.0
2005-11-17 14:45:00,30.12,30.14,30.11,30.14,7200.0,28.5749,28.5939,28.5654,28.5939,7200.0
2005-11-17 14:50:00,30.13,30.13,30.1,30.12,3100.0,28.5844,28.5844,28.5559,28.5749,3100.0
2005-11-17 14:55:00,30.13,30.17,30.13,30.17,2800.0,28.5844,28.6223,28.5844,28.6223,2800.0
2005-11-17 15:00:00,30.15,30.16,30.1,30.1,21100.0,28.6033,28.6128,28.5559,28.5559,21100.0
2005-11-17 15:05:00,30.15,30.15,30.13,30.13,1300.0,28.6033,28.6033,28.5844,28.5844,1300.0
2005-11-17 15:10:00,30.14,30.17,30.14,30.17,5000.0,28.5939,28.6223,28.5939,28.6223,5000.0
2005-11-17 15:15:00,30.17,30.21,30.16,30.21,6000.0,28.6223,28.6603,28.6128,28.6603,6000.0
2005-11-17 15:20:00,30.21,30.22,30.2,30.22,3200.0,28.6603,28.6698,28.6508,28.6698,3200.0
2005-11-17 15:25:00,30.22,30.25,30.21,30.25,16300.0,28.6698,28.6982,28.6603,28.6982,16300.0
2005-11-17 15:30:00,30.25,30.31,30.25,30.3,23000.0,28.6982,28.7551,28.6982,28.7457,23000.0
2005-11-17 15:35:00,30.27,30.29,30.26,30.27,3300.0,28.7172,28.7362,28.7077,28.7172,3300.0
2005-11-17 15:40:00,30.28,30.29,30.27,30.29,2500.0,28.7267,28.7362,28.7172,28.7362,2500.0
2005-11-17 15:45:00,30.29,30.31,30.28,30.31,14000.0,28.7362,28.7551,28.7267,28.7551,14000.0
2005-11-17 15:50:00,30.32,30.33,30.31,30.32,13900.0,28.7646,28.7741,28.7551,28.7646,13900.0
2005-11-17 15:55:00,30.32,30.33,30.32,30.33,19700.0,28.7646,28.7741,28.7646,28.7741,19700.0
2005-11-18 09:30:00,30.33,30.6,30.33,30.48,81100.0,28.7741,29.0303,28.7741,28.9164,81100.0
2005-11-18 09:35:00,30.48,30.55,30.45,30.48,51600.0,28.9164,28.9828,28.888,28.9164,51600.0
2005-11-18 09:40:00,30.46,30.49,30.44,30.49,5400.0,28.8974,28.9259,28.8785,28.9259,5400.0
2005-11-18 09:45:00,30.46,30.52,30.46,30.5,9300.0,28.8974,28.9544,28.8974,28.9354,9300.0
2005-11-18 09:50:00,30.49,30.51,30.46,30.5,3700.0,28.9259,28.9449,28.8974,28.9354,3700.0
2005-11-18 09:55:00,30.5,30.51,30.47,30.47,3500.0,28.9354,28.9449,28.9069,28.9069,3500.0
2005-11-18 10:00:00,30.47,30.48,30.46,30.46,6300.0,28.9069,28.9164,28.8974,28.8974,6300.0
2005-11-18 10:05:00,30.47,30.52,30.47,30.5,6200.0,28.9069,28.9544,28.9069,28.9354,6200.0
2005-11-18 10:10:00,30.5,30.5,30.38,30.43,22500.0,28.9354,28.9354,28.8215,28.869,22500.0
2005-11-18 10:15:00,30.41,30.43,30.39,30.43,1800.0,28.85,28.869,28.831,28.869,1800.0
2005-11-18 10:20:00,30.41,30.42,30.4,30.4,2400.0,28.85,28.8595,28.8405,28.8405,2400.0
2005-11-18 10:25:00,30.41,30.42,30.4,30.41,3000.0,28.85,28.8595,28.8405,28.85,3000.0
2005-11-18 10:30:00,30.42,30.42,30.39,30.39,2400.0,28.8595,28.8595,28.831,28.831,2400.0
2005-11-18 10:35:00,30.39,30.4,30.37,30.37,6600.0,28.831,28.8405,28.8121,28.8121,6600.0
2005-11-18 10:40:00,30.35,30.38,30.35,30.37,5900.0,28.7931,28.8215,28.7931,28.8121,5900.0
2005-11-18 10:45:00,30.37,30.38,30.37,30.38,5000.0,28.8121,28.8215,28.8121,28.8215,5000.0
2005-11-18 10:50:00,30.38,30.39,30.37,30.38,3400.0,28.8215,28.831,28.8121,28.8215,3400.0
2005-11-18 10:55:00,30.38,30.39,30.38,30.38,4600.0,28.8215,28.831,28.8215,28.8215,4600.0
2005-11-18 11:00:00,30.37,30.39,30.37,30.38,5600.0,28.8121,28.831,28.8121,28.8215,5600.0
2005-11-18 11:05:00,30.37,30.38,30.36,30.38,9900.0,28.8121,28.8215,28.8026,28.8215,9900.0
2005-11-18 11:10:00,30.38,30.4,30.37,30.39,8700.0,28.8215,28.8405,28.8121,28.831,8700.0
2005-11-18 11:15:00,30.39,30.41,30.38,30.38,6400.0,28.831,28.85,28.8215,28.8215,6400.0
2005-11-18 11:20:00,30.38,30.38,30.38,30.38,500.0,28.8215,28.8215,28.8215,28.8215,500.0
2005-11-18 11:25:00,30.38,30.38,30.36,30.38,9900.0,28.8215,28.8215,28.8026,28.8215,9900.0
2005-11-18 11:30:00,30.38,30.38,30.35,30.35,27000.0,28.8215,28.8215,28.7931,28.7931,27000.0
2005-11-18 11:35:00,30.31,30.31,30.23,30.27,9200.0,28.7551,28.7551,28.6792,28.7172,9200.0
2005-11-18 11:40:00,30.28,30.32,30.28,30.32,10400.0,28.7267,28.7646,28.7267,28.7646,10400.0
2005-11-18 11:45:00,30.32,30.34,30.31,30.34,2800.0,28.7646,28.7836,28.7551,28.7836,2800.0
2005-11-18 11:50:00,30.35,30.35,30.32,30.32,3600.0,28.7931,28.7931,28.7646,28.7646,3600.0
2005-11-18 11:55:00,30.31,30.35,30.31,30.33,17900.0,28.7551,28.7931,28.7551,28.7741,17900.0
2005-11-18 12:00:00,30.34,30.34,30.32,30.33,2200.0,28.7836,28.7836,28.7646,28.7741,2200.0
2005-11-18 12:05:00,30.33,30.34,30.33,30.34,1900.0,28.7741,28.7836,28.7741,28.7836,1900.0
2005-11-18 12:10:00,30.34,30.37,30.34,30.37,5000.0,28.7836,28.8121,28.7836,28.8121,5000.0
2005-11-18 12:15:00,30.37,30.4,30.36,30.4,4200.0,28.8121,28.8405,28.8026,28.8405,4200.0
2005-11-18 12:20:00,30.4,30.44,30.4,30.43,7900.0,28.8405,28.8785,28.8405,28.869,7900.0
2005-11-18 12:25:00,30.43,30.43,30.36,30.37,11700.0,28.869,28.869,28.8026,28.8121,11700.0
2005-11-18 12:30:00,30.35,30.36,30.35,30.36,5100.0,28.7931,28.8026,28.7931,28.8026,5100.0
2005-11-18 12:35:00,30.36,30.36,30.34,30.34,8300.0,28.8026,28.8026,28.7836,28.7836,8300.0
2005-11-18 12:40:00,30.35,30.36,30.34,30.34,7000.0,28.7931,28.8026,28.7836,28.7836,7000.0
2005-11-18 12:45:00,30.35,30.37,30.35,30.35,1300.0,28.7931,28.8121,28.7931,28.7931,1300.0
2005-11-18 12:50:00,30.35,30.36,30.35,30.36,2500.0,28.7931,28.8026,28.7931,28.8026,2500.0
2005-11-18 12:55:00,30.37,30.37,30.36,30.37,5800.0,28.8121,28.8121,28.8026,28.8121,5800.0
2005-11-18 13:00:00,30.37,30.38,30.37,30.37,32900.0,28.8121,28.8215,28.8121,28.8121,32900.0
2005-11-18 13:05:00,30.38,30.4,30.38,30.38,17500.0,28.8215,28.8405,28.8215,28.8215,17500.0
2005-11-18 13:10:00,30.39,30.4,30.36,30.38,19600.0,28.831,28.8405,28.8026,28.8215,19600.0
2005-11-18 13:15:00,30.39,30.39,30.36,30.37,7600.0,28.831,28.831,28.8026,28.8121,7600.0
2005-11-18 13:20:00,30.36,30.37,30.36,30.36,6700.0,28.8026,28.8121,28.8026,28.8026,6700.0
2005-11-18 13:25:00,30.36,30.37,30.36,30.37,5500.0,28.8026,28.8121,28.8026,28.8121,5500.0
2005-11-18 13:30:00,30.38,30.4,30.37,30.4,5600.0,28.8215,28.8405,28.8121,28.8405,5600.0
2005-11-18 13:35:00,30.4,30.46,30.4,30.4,22300.0,28.8405,28.8974,28.8405,28.8405,22300.0
2005-11-18 13:40:00,30.4,30.43,30.39,30.4,16400.0,28.8405,28.869,28.831,28.8405,16400.0
2005-11-18 13:45:00,30.4,30.4,30.39,30.4,3600.0,28.8405,28.8405,28.831,28.8405,3600.0
2005-11-18 13:50:00,30.4,30.43,30.4,30.43,4400.0,28.8405,28.869,28.8405,28.869,4400.0
2005-11-18 13:55:00,30.43,30.45,30.39,30.41,17400.0,28.869,28.888,28.831,28.85,17400.0
2005-11-18 14:00:00,30.41,30.42,30.4,30.4,8100.0,28.85,28.8595,28.8405,28.8405,8100.0
2005-11-18 14:05:00,30.41,30.42,30.37,30.41,10600.0,28.85,28.8595,28.8121,28.85,10600.0
2005-11-18 14:10:00,30.41,30.41,30.38,30.39,9200.0,28.85,28.85,28.8215,28.831,9200.0
2005-11-18 14:15:00,30.39,30.42,30.38,30.39,13500.0,28.831,28.8595,28.8215,28.831,13500.0
2005-11-18 14:20:00,30.39,30.42,30.38,30.42,28600.0,28.831,28.8595,28.8215,28.8595,28600.0
2005-11-18 14:25:00,30.42,30.43,30.38,30.39,34100.0,28.8595,28.869,28.8215,28.831,34100.0
2005-11-18 14:30:00,30.41,30.44,30.4,30.42,3500.0,28.85,28.8785,28.8405,28.8595,3500.0
2005-11-18 14:35:00,30.43,30.44,30.42,30.43,5100.0,28.869,28.8785,28.8595,28.869,5100.0
2005-11-18 14:40:00,30.43,30.47,30.42,30.47,15600.0,28.869,28.9069,28.8595,28.9069,15600.0
2005-11-18 14:45:00,30.47,30.49,30.43,30.45,23700.0,28.9069,28.9259,28.869,28.888,23700.0
2005-11-18 14:50:00,30.45,30.46,30.43,30.46,11000.0,28.888,28.8974,28.869,28.8974,11000.0
2005-11-18 14:55:00,30.46,30.5,30.46,30.5,14500.0,28.8974,28.9354,28.8974,28.9354,14500.0
2005-11-18 15:00:00,30.5,30.53,30.47,30.5,17500.0,28.9354,28.9639,28.9069,28.9354,17500.0
2005-11-18 15:05:00,30.49,30.52,30.49,30.5,10700.0,28.9259,28.9544,28.9259,28.9354,10700.0
2005-11-18 15:10:00,30.51,30.51,30.5,30.51,17800.0,28.9449,28.9449,28.9354,28.9449,17800.0
2005-11-18 15:15:00,30.52,30.56,30.52,30.56,13700.0,28.9544,28.9923,28.9544,28.9923,13700.0
2005-11-18 15:20:00,30.56,30.57,30.54,30.55,36800.0,28.9923,29.0018,28.9733,28.9828,36800.0
2005-11-18 15:25:00,30.55,30.55,30.5,30.5,22000.0,28.9828,28.9828,28.9354,28.9354,22000.0
2005-11-18 15:30:00,30.5,30.53,30.5,30.53,17700.0,28.9354,28.9639,28.9354,28.9639,17700.0
2005-11-18 15:35:00,30.55,30.61,30.54,30.6,18500.0,28.9828,29.0397,28.9733,29.0303,18500.0
2005-11-18 15:40:00,30.59,30.62,30.59,30.62,17700.0,29.0208,29.0492,29.0208,29.0492,17700.0
2005-11-18 15:45:00,30.62,30.68,30.61,30.67,15400.0,29.0492,29.1062,29.0397,29.0967,15400.0
2005-11-18 15:50:00,30.67,30.69,30.66,30.68,28600.0,29.0967,29.1156,29.0872,29.1062,28600.0
2005-11-18 15:55:00,30.67,30.68,30.63,30.67,47500.0,29.0967,29.1062,29.0587,29.0967,47500.0
2005-11-21 09:30:00,30.66,30.66,30.54,30.54,18300.0,29.0872,29.0872,28.9733,28.9733,18300.0
2005-11-21 09:35:00,30.5,30.57,30.47,30.56,4400.0,28.9354,29.0018,28.9069,28.9923,4400.0
2005-11-21 09:40:00,30.56,30.6,30.56,30.57,3300.0,28.9923,29.0303,28.9923,29.0018,3300.0
2005-11-21 09:45:00,30.57,30.58,30.46,30.46,5900.0,29.0018,29.0113,28.8974,28.8974,5900.0
2005-11-21 09:50:00,30.5,30.56,30.49,30.5,29900.0,28.9354,28.9923,28.9259,28.9354,29900.0
2005-11-21 09:55:00,30.51,30.58,30.49,30.58,4100.0,28.9449,29.0113,28.9259,29.0113,4100.0
2005-11-21 10:00:00,30.58,30.62,30.55,30.55,5900.0,29.0113,29.0492,28.9828,28.9828,5900.0
2005-11-21 10:05:00,30.54,30.55,30.51,30.54,8500.0,28.9733,28.9828,28.9449,28.9733,8500.0
2005-11-21 10:10:00,30.51,30.58,30.5,30.58,8100.0,28.9449,29.0113,28.9354,29.0113,8100.0
2005-11-21 10:15:00,30.57,30.58,30.57,30.58,1400.0,29.0018,29.0113,29.0018,29.0113,1400.0
2005-11-21 10:20:00,30.56,30.57,30.55,30.57,3400.0,28.9923,29.0018,28.9828,29.0018,3400.0
2005-11-21 10:25:00,30.57,30.57,30.55,30.55,4100.0,29.0018,29.0018,28.9828,28.9828,4100.0
2005-11-21 10:30:00,30.55,30.58,30.55,30.56,3100.0,28.9828,29.0113,28.9828,28.9923,3100.0
2005-11-21 10:35:00,30.53,30.56,30.51,30.52,2200.0,28.9639,28.9923,28.9449,28.9544,2200.0
2005-11-21 10:40:00,30.5,30.5,30.46,30.47,4200.0,28.9354,28.9354,28.8974,28.9069,4200.0
2005-11-21 10:45:00,30.48,30.48,30.47,30.47,700.0,28.9164,28.9164,28.9069,28.9069,700.0
2005-11-21 10:50:00,30.47,30.49,30.45,30.47,7700.0,28.9069,28.9259,28.888,28.9069,7700.0
2005-11-21 10:55:00,30.47,30.5,30.47,30.49,3500.0,28.9069,28.9354,28.9069,28.9259,3500.0
2005-11-21 11:00:00,30.5,30.51,30.5,30.5,3500.0,28.9354,28.9449,28.9354,28.9354,3500.0
2005-11-21 11:05:00,30.5,30.51,30.5,30.5,1000.0,28.9354,28.9449,28.9354,28.9354,1000.0
2005-11-21 11:10:00,30.51,30.51,30.5,30.5,2100.0,28.9449,28.9449,28.9354,28.9354,2100.0
2005-11-21 11:15:00,30.5,30.5,30.5,30.5,900.0,28.9354,28.9354,28.9354,28.9354,900.0
2005-11-21 11:20:00,30.51,30.52,30.51,30.52,3600.0,28.9449,28.9544,28.9449,28.9544,3600.0
2005-11-21 11:25:00,30.52,30.54,30.51,30.52,1700.0,28.9544,28.9733,28.9449,28.9544,1700.0
2005-11-21 11:30:00,30.52,30.55,30.51,30.53,9800.0,28.9544,28.9828,28.9449,28.9639,9800.0
2005-11-21 11:35:00,30.53,30.53,30.46,30.46,3500.0,28.9639,28.9639,28.8974,28.8974,3500.0
2005-11-21 11:40:00,30.47,30.47,30.44,30.47,1100.0,28.9069,28.9069,28.8785,28.9069,1100.0
2005-11-21 11:45:00,30.46,30.46,30.41,30.42,11800.0,28.8974,28.8974,28.85,28.8595,11800.0
2005-11-21 11:50:00,30.42,30.42,30.4,30.4,11100.0,28.8595,28.8595,28.8405,28.8405,11100.0
2005-11-21 11:55:00,30.4,30.41,30.4,30.4,5600.0,28.8405,28.85,28.8405,28.8405,5600.0
2005-11-21 12:00:00,30.4,30.41,30.4,30.41,2100.0,28.8405,28.85,28.8405,28.85,2100.0
2005-11-21 12:05:00,30.4,30.4,30.35,30.35,2600.0,28.8405,28.8405,28.7931,28.7931,2600.0
2005-11-21 12:10:00,30.35,30.4,30.33,30.4,6800.0,28.7931,28.8405,28.7741,28.8405,6800.0
2005-11-21 12:15:00,30.39,30.4,30.36,30.37,2000.0,28.831,28.8405,28.8026,28.8121,2000.0
2005-11-21 12:20:00,30.38,30.42,30.38,30.41,4000.0,28.8215,28.8595,28.8215,28.85,4000.0
2005-11-21 12:25:00,30.41,30.42,30.41,30.42,1500.0,28.85,28.8595,28.85,28.8595,1500.0
2005-11-21 12:30:00,30.42,30.45,30.42,30.45,2400.0,28.8595,28.888,28.8595,28.888,2400.0
2005-11-21 12:35:00,30.45,30.53,30.45,30.53,8300.0,28.888,28.9639,28.888,28.9639,8300.0
2005-11-21 12:40:00,30.51,30.52,30.51,30.51,1800.0,28.9449,28.9544,28.9449,28.9449,1800.0
2005-11-21 12:45:00,30.5,30.53,30.5,30.51,1700.0,28.9354,28.9639,28.9354,28.9449,1700.0
2005-11-21 12:50:00,30.51,30.54,30.48,30.54,3100.0,28.9449,28.9733,28.9164,28.9733,3100.0
2005-11-21 12:55:00,30.52,30.53,30.5,30.5,2600.0,28.9544,28.9639,28.9354,28.9354,2600.0
2005-11-21 13:00:00,30.5,30.5,30.49,30.49,2100.0,28.9354,28.9354,28.9259,28.9259,2100.0
2005-11-21 13:05:00,30.5,30.52,30.5,30.5,5100.0,28.9354,28.9544,28.9354,28.9354,5100.0
2005-11-21 13:10:00,30.5,30.52,30.5,30.52,1700.0,28.9354,28.9544,28.9354,28.9544,1700.0
2005-11-21 13:15:00,30.52,30.53,30.52,30.53,1200.0,28.9544,28.9639,28.9544,28.9639,1200.0
2005-11-21 13:20:00,30.52,30.54,30.52,30.54,700.0,28.9544,28.9733,28.9544,28.9733,700.0
2005-11-21 13:25:00,30.54,30.54,30.51,30.54,3100.0,28.9733,28.9733,28.9449,28.9733,3100.0
2005-11-21 13:30:00,30.54,30.55,30.53,30.55,32000.0,28.9733,28.9828,28.9639,28.9828,32000.0
2005-11-21 13:35:00,30.55,30.57,30.54,30.54,8000.0,28.9828,29.0018,28.9733,28.9733,8000.0
2005-11-21 13:40:00,30.53,30.55,30.53,30.55,1400.0,28.9639,28.9828,28.9639,28.9828,1400.0
2005-11-21 13:45:00,30.53,30.53,30.51,30.51,4600.0,28.9639,28.9639,28.9449,28.9449,4600.0
2005-11-21 13:50:00,30.53,30.54,30.53,30.54,1900.0,28.9639,28.9733,28.9639,28.9733,1900.0
2005-11-21 13:55:00,30.55,30.56,30.52,30.52,2600.0,28.9828,28.9923,28.9544,28.9544,2600.0
2005-11-21 14:00:00,30.52,30.53,30.52,30.53,900.0,28.9544,28.9639,28.9544,28.9639,900.0
2005-11-21 14:05:00,30.53,30.53,30.5,30.5,2700.0,28.9639,28.9639,28.9354,28.9354,2700.0
2005-11-21 14:10:00,30.5,30.52,30.5,30.51,1200.0,28.9354,28.9544,28.9354,28.9449,1200.0
2005-11-21 14:15:00,30.51,30.51,30.48,30.51,2300.0,28.9449,28.9449,28.9164,28.9449,2300.0
2005-11-21 14:20:00,30.49,30.51,30.48,30.48,3300.0,28.9259,28.9449,28.9164,28.9164,3300.0
2005-11-21 14:25:00,30.48,30.52,30.48,30.52,3900.0,28.9164,28.9544,28.9164,28.9544,3900.0
2005-11-21 14:30:00,30.52,30.52,30.49,30.51,17500.0,28.9544,28.9544,28.9259,28.9449,17500.0
2005-11-21 14:35:00,30.5,30.52,30.47,30.5,18300.0,28.9354,28.9544,28.9069,28.9354,18300.0
2005-11-21 14:40:00,30.49,30.49,30.49,30.49,100.0,28.9259,28.9259,28.9259,28.9259,100.0
2005-11-21 14:45:00,30.49,30.49,30.49,30.49,1500.0,28.9259,28.9259,28.9259,28.9259,1500.0
2005-11-21 14:50:00,30.48,30.48,30.45,30.47,6800.0,28.9164,28.9164,28.888,28.9069,6800.0
2005-11-21 14:55:00,30.47,30.5,30.46,30.5,6500.0,28.9069,28.9354,28.8974,28.9354,6500.0
2005-11-21 15:00:00,30.5,30.51,30.49,30.51,8200.0,28.9354,28.9449,28.9259,28.9449,8200.0
2005-11-21 15:05:00,30.5,30.51,30.48,30.5,9800.0,28.9354,28.9449,28.9164,28.9354,9800.0
2005-11-21 15:10:00,30.5,30.54,30.5,30.54,5400.0,28.9354,28.9733,28.9354,28.9733,5400.0
2005-11-21 15:15:00,30.51,30.53,30.5,30.5,5800.0,28.9449,28.9639,28.9354,28.9354,5800.0
2005-11-21 15:20:00,30.51,30.51,30.49,30.5,6400.0,28.9449,28.9449,28.9259,28.9354,6400.0
2005-11-21 15:25:00,30.5,30.51,30.5,30.51,9900.0,28.9354,28.9449,28.9354,28.9449,9900.0
2005-11-21 15:30:00,30.51,30.54,30.5,30.54,9800.0,28.9449,28.9733,28.9354,28.9733,9800.0
2005-11-21 15:35:00,30.54,30.58,30.54,30.57,6700.0,28.9733,29.0113,28.9733,29.0018,6700.0
2005-11-21 15:40:00,30.57,30.59,30.56,30.59,2200.0,29.0018,29.0208,28.9923,29.0208,2200.0
2005-11-21 15:45:00,30.58,30.58,30.55,30.56,4400.0,29.0113,29.0113,28.9828,28.9923,4400.0
2005-11-21 15:50:00,30.56,30.56,30.52,30.54,33800.0,28.9923,28.9923,28.9544,28.9733,33800.0
2005-11-21 15:55:00,30.54,30.6,30.54,30.6,29600.0,28.9733,29.0303,28.9733,29.0303,29600.0
2005-11-22 09:30:00,30.4,30.41,30.25,30.25,50900.0,28.8405,28.85,28.6982,28.6982,50900.0
2005-11-22 09:35:00,30.25,30.44,30.2,30.38,17500.0,28.6982,28.8785,28.6508,28.8215,17500.0
2005-11-22 09:40:00,30.35,30.43,30.25,30.25,18000.0,28.7931,28.869,28.6982,28.6982,18000.0
2005-11-22 09:45:00,30.22,30.34,30.22,30.34,7400.0,28.6698,28.7836,28.6698,28.7836,7400.0
2005-11-22 09:50:00,30.33,30.43,30.32,30.34,6900.0,28.7741,28.869,28.7646,28.7836,6900.0
2005-11-22 09:55:00,30.34,30.39,30.33,30.39,2100.0,28.7836,28.831,28.7741,28.831,2100.0
2005-11-22 10:00:00,30.35,30.43,30.33,30.42,6700.0,28.7931,28.869,28.7741,28.8595,6700.0
2005-11-22 10:05:00,30.42,30.42,30.35,30.4,4800.0,28.8595,28.8595,28.7931,28.8405,4800.0
2005-11-22 10:10:00,30.35,30.35,30.29,30.29,7200.0,28.7931,28.7931,28.7362,28.7362,7200.0
2005-11-22 10:15:00,30.31,30.32,30.29,30.31,6000.0,28.7551,28.7646,28.7362,28.7551,6000.0
2005-11-22 10:20:00,30.31,30.37,30.3,30.37,7800.0,28.7551,28.8121,28.7457,28.8121,7800.0
2005-11-22 10:25:00,30.37,30.39,30.37,30.38,3000.0,28.8121,28.831,28.8121,28.8215,3000.0
2005-11-22 10:30:00,30.38,30.39,30.38,30.39,2300.0,28.8215,28.831,28.8215,28.831,2300.0
2005-11-22 10:35:00,30.4,30.4,30.38,30.38,2100.0,28.8405,28.8405,28.8215,28.8215,2100.0
2005-11-22 10:40:00,30.4,30.4,30.38,30.38,4400.0,28.8405,28.8405,28.8215,28.8215,4400.0
2005-11-22 10:45:00,30.39,30.39,30.35,30.35,1600.0,28.831,28.831,28.7931,28.7931,1600.0
2005-11-22 10:50:00,30.35,30.35,30.31,30.31,3000.0,28.7931,28.7931,28.7551,28.7551,3000.0
2005-11-22 10:55:00,30.31,30.31,30.22,30.22,10800.0,28.7551,28.7551,28.6698,28.6698,10800.0
2005-11-22 11:00:00,30.26,30.26,30.17,30.17,14000.0,28.7077,28.7077,28.6223,28.6223,14000.0
2005-11-22 11:05:00,30.17,30.23,30.17,30.2,14700.0,28.6223,28.6792,28.6223,28.6508,14700.0
2005-11-22 11:10:00,30.2,30.2,30.17,30.18,6300.0,28.6508,28.6508,28.6223,28.6318,6300.0
2005-11-22 11:15:00,30.19,30.19,30.12,30.12,9900.0,28.6413,28.6413,28.5749,28.5749,9900.0
2005-11-22 11:20:00,30.12,30.13,30.0,30.01,17500.0,28.5749,28.5844,28.461,28.4705,17500.0
2005-11-22 11:25:00,30.03,30.11,30.0,30.11,14000.0,28.4895,28.5654,28.461,28.5654,14000.0
2005-11-22 11:30:00,30.08,30.08,30.03,30.04,11500.0,28.5369,28.5369,28.4895,28.499,11500.0
2005-11-22 11:35:00,30.04,30.05,30.01,30.01,4500.0,28.499,28.5085,28.4705,28.4705,4500.0
2005-11-22 11:40:00,30.01,30.01,29.95,29.97,15100.0,28.4705,28.4705,28.4136,28.4326,15100.0
2005-11-22 11:45:00,29.96,29.96,29.9,29.93,13200.0,28.4231,28.4231,28.3662,28.3946,13200.0
2005-11-22 11:50:00,29.91,29.98,29.91,29.98,10900.0,28.3757,28.4421,28.3757,28.4421,10900.0
2005-11-22 11:55:00,29.97,29.98,29.96,29.97,6400.0,28.4326,28.4421,28.4231,28.4326,6400.0
2005-11-22 12:00:00,29.97,29.97,29.96,29.97,2500.0,28.4326,28.4326,28.4231,28.4326,2500.0
2005-11-22 12:05:00,29.96,29.97,29.96,29.97,11300.0,28.4231,28.4326,28.4231,28.4326,11300.0
2005-11-22 12:10:00,29.97,30.04,29.97,30.02,6200.0,28.4326,28.499,28.4326,28.48,6200.0
2005-11-22 12:15:00,30.04,30.06,30.04,30.06,5700.0,28.499,28.518,28.499,28.518,5700.0
2005-11-22 12:20:00,30.06,30.08,30.05,30.08,5400.0,28.518,28.5369,28.5085,28.5369,5400.0
2005-11-22 12:25:00,30.07,30.07,30.05,30.05,5800.0,28.5274,28.5274,28.5085,28.5085,5800.0
2005-11-22 12:30:00,30.05,30.05,30.04,30.04,3600.0,28.5085,28.5085,28.499,28.499,3600.0
2005-11-22 12:35:00,30.05,30.05,30.03,30.04,10700.0,28.5085,28.5085,28.4895,28.499,10700.0
2005-11-22 12:40:00,30.04,30.04,30.03,30.03,32500.0,28.499,28.499,28.4895,28.4895,32500.0
2005-11-22 12:45:00,30.03,30.07,30.03,30.07,15000.0,28.4895,28.5274,28.4895,28.5274,15000.0
2005-11-22 12:50:00,30.08,30.13,30.08,30.13,7400.0,28.5369,28.5844,28.5369,28.5844,7400.0
2005-11-22 12:55:00,30.14,30.21,30.14,30.2,5100.0,28.5939,28.6603,28.5939,28.6508,5100.0
2005-11-22 13:00:00,30.21,30.28,30.21,30.26,7300.0,28.6603,28.7267,28.6603,28.7077,7300.0
2005-11-22 13:05:00,30.26,30.32,30.25,30.31,6700.0,28.7077,28.7646,28.6982,28.7551,6700.0
2005-11-22 13:10:00,30.3,30.32,30.3,30.31,2400.0,28.7457,28.7646,28.7457,28.7551,2400.0
2005-11-22 13:15:00,30.31,30.35,30.3,30.3,4500.0,28.7551,28.7931,28.7457,28.7457,4500.0
2005-11-22 13:20:00,30.3,30.32,30.3,30.31,3900.0,28.7457,28.7646,28.7457,28.7551,3900.0
2005-11-22 13:25:00,30.31,30.32,30.31,30.31,3000.0,28.7551,28.7646,28.7551,28.7551,3000.0
2005-11-22 13:30:00,30.31,30.31,30.27,30.27,3900.0,28.7551,28.7551,28.7172,28.7172,3900.0
2005-11-22 13:35:00,30.28,30.29,30.27,30.27,5300.0,28.7267,28.7362,28.7172,28.7172,5300.0
2005-11-22 13:40:00,30.26,30.26,30.21,30.21,2900.0,28.7077,28.7077,28.6603,28.6603,2900.0
2005-11-22 13:45:00,30.21,30.24,30.21,30.24,2900.0,28.6603,28.6887,28.6603,28.6887,2900.0
2005-11-22 13:50:00,30.23,30.26,30.23,30.25,1700.0,28.6792,28.7077,28.6792,28.6982,1700.0
2005-11-22 13:55:00,30.25,30.26,30.22,30.23,1800.0,28.6982,28.7077,28.6698,28.6792,1800.0
2005-11-22 14:00:00,30.21,30.26,30.21,30.23,3900.0,28.6603,28.7077,28.6603,28.6792,3900.0
2005-11-22 14:05:00,30.23,30.29,30.23,30.29,8600.0,28.6792,28.7362,28.6792,28.7362,8600.0
2005-11-22 14:10:00,30.29,30.29,30.26,30.28,8600.0,28.7362,28.7362,28.7077,28.7267,8600.0
2005-11-22 14:15:00,30.29,30.29,30.25,30.25,4700.0,28.7362,28.7362,28.6982,28.6982,4700.0
2005-11-22 14:20:00,30.26,30.26,30.25,30.26,3700.0,28.7077,28.7077,28.6982,28.7077,3700.0
2005-11-22 14:25:00,30.26,30.27,30.24,30.25,5600.0,28.7077,28.7172,28.6887,28.6982,5600.0
2005-11-22 14:30:00,30.25,30.26,30.24,30.26,1900.0,28.6982,28.7077,28.6887,28.7077,1900.0
2005-11-22 14:35:00,30.26,30.27,30.24,30.26,5800.0,28.7077,28.7172,28.6887,28.7077,5800.0
2005-11-22 14:40:00,30.26,30.27,30.25,30.25,1900.0,28.7077,28.7172,28.6982,28.6982,1900.0
2005-11-22 14:45:00,30.25,30.27,30.25,30.26,7500.0,28.6982,28.7172,28.6982,28.7077,7500.0
2005-11-22 14:50:00,30.27,30.32,30.26,30.3,8100.0,28.7172,28.7646,28.7077,28.7457,8100.0
2005-11-22 14:55:00,30.3,30.3,30.23,30.25,19500.0,28.7457,28.7457,28.6792,28.6982,19500.0
2005-11-22 15:00:00,30.25,30.25,30.23,30.23,10600.0,28.6982,28.6982,28.6792,28.6792,10600.0
2005-11-22 15:05:00,30.24,30.24,30.21,30.21,14400.0,28.6887,28.6887,28.6603,28.6603,14400.0
2005-11-22 15:10:00,30.22,30.23,30.19,30.2,23000.0,28.6698,28.6792,28.6413,28.6508,23000.0
2005-11-22 15:15:00,30.2,30.21,30.18,30.2,15400.0,28.6508,28.6603,28.6318,28.6508,15400.0
2005-11-22 15:20:00,30.2,30.21,30.17,30.17,8600.0,28.6508,28.6603,28.6223,28.6223,8600.0
2005-11-22 15:25:00,30.17,30.18,30.1,30.1,30900.0,28.6223,28.6318,28.5559,28.5559,30900.0
2005-11-22 15:30:00,30.1,30.15,30.08,30.15,39500.0,28.5559,28.6033,28.5369,28.6033,39500.0
2005-11-22 15:35:00,30.14,30.15,30.09,30.15,32100.0,28.5939,28.6033,28.5464,28.6033,32100.0
2005-11-22 15:40:00,30.17,30.24,30.16,30.24,10500.0,28.6223,28.6887,28.6128,28.6887,10500.0
2005-11-22 15:45:00,30.25,30.31,30.24,30.31,26100.0,28.6982,28.7551,28.6887,28.7551,26100.0
2005-11-22 15:50:00,30.31,30.32,30.3,30.31,39900.0,28.7551,28.7646,28.7457,28.7551,39900.0
2005-11-22 15:55:00,30.31,30.31,30.28,30.28,30500.0,28.7551,28.7551,28.7267,28.7267,30500.0
2005-11-23 09:30:00,30.32,30.35,30.28,30.35,8900.0,28.7646,28.7931,28.7267,28.7931,8900.0
2005-11-23 09:35:00,30.3,30.32,30.25,30.3,16800.0,28.7457,28.7646,28.6982,28.7457,16800.0
2005-11-23 09:40:00,30.31,30.35,30.22,30.22,14400.0,28.7551,28.7931,28.6698,28.6698,14400.0
2005-11-23 09:45:00,30.23,30.26,30.22,30.25,9300.0,28.6792,28.7077,28.6698,28.6982,9300.0
2005-11-23 09:50:00,30.24,30.29,30.24,30.29,12300.0,28.6887,28.7362,28.6887,28.7362,12300.0
2005-11-23 09:55:00,30.32,30.35,30.26,30.26,39900.0,28.7646,28.7931,28.7077,28.7077,39900.0
2005-11-23 10:00:00,30.26,30.35,30.23,30.33,15500.0,28.7077,28.7931,28.6792,28.7741,15500.0
2005-11-23 10:05:00,30.34,30.38,30.3,30.32,4400.0,28.7836,28.8215,28.7457,28.7646,4400.0
2005-11-23 10:10:00,30.32,30.34,30.32,30.32,3200.0,28.7646,28.7836,28.7646,28.7646,3200.0
2005-11-23 10:15:00,30.32,30.35,30.3,30.32,3100.0,28.7646,28.7931,28.7457,28.7646,3100.0
2005-11-23 10:20:00,30.33,30.38,30.33,30.38,3700.0,28.7741,28.8215,28.7741,28.8215,3700.0
2005-11-23 10:25:00,30.39,30.41,30.37,30.38,1300.0,28.831,28.85,28.8121,28.8215,1300.0
2005-11-23 10:30:00,30.38,30.45,30.37,30.41,4700.0,28.8215,28.888,28.8121,28.85,4700.0
2005-11-23 10:35:00,30.4,30.4,30.36,30.37,1300.0,28.8405,28.8405,28.8026,28.8121,1300.0
2005-11-23 10:40:00,30.36,30.36,30.35,30.35,600.0,28.8026,28.8026,28.7931,28.7931,600.0
2005-11-23 10:45:00,30.36,30.4,30.36,30.4,6100.0,28.8026,28.8405,28.8026,28.8405,6100.0
2005-11-23 10:50:00,30.4,30.43,30.38,30.38,14200.0,28.8405,28.869,28.8215,28.8215,14200.0
2005-11-23 10:55:00,30.39,30.39,30.37,30.38,2800.0,28.831,28.831,28.8121,28.8215,2800.0
2005-11-23 11:00:00,30.37,30.39,30.31,30.34,44900.0,28.8121,28.831,28.7551,28.7836,44900.0
2005-11-23 11:05:00,30.33,30.36,30.31,30.32,23700.0,28.7741,28.8026,28.7551,28.7646,23700.0
2005-11-23 11:10:00,30.34,30.39,30.34,30.39,8800.0,28.7836,28.831,28.7836,28.831,8800.0
2005-11-23 11:15:00,30.39,30.43,30.36,30.43,8600.0,28.831,28.869,28.8026,28.869,8600.0
2005-11-23 11:20:00,30.4,30.46,30.39,30.45,6500.0,28.8405,28.8974,28.831,28.888,6500.0
2005-11-23 11:25:00,30.48,30.52,30.41,30.49,10100.0,28.9164,28.9544,28.85,28.9259,10100.0
2005-11-23 11:30:00,30.47,30.49,30.47,30.48,1000.0,28.9069,28.9259,28.9069,28.9164,1000.0
2005-11-23 11:35:00,30.47,30.47,30.4,30.41,52900.0,28.9069,28.9069,28.8405,28.85,52900.0
2005-11-23 11:40:00,30.42,30.44,30.42,30.43,5900.0,28.8595,28.8785,28.8595,28.869,5900.0
2005-11-23 11:45:00,30.45,30.52,30.43,30.52,14900.0,28.888,28.9544,28.869,28.9544,14900.0
2005-11-23 11:50:00,30.53,30.57,30.51,30.57,6100.0,28.9639,29.0018,28.9449,29.0018,6100.0
2005-11-23 11:55:00,30.57,30.62,30.56,30.62,8300.0,29.0018,29.0492,28.9923,29.0492,8300.0
2005-11-23 12:00:00,30.64,30.69,30.64,30.69,8100.0,29.0682,29.1156,29.0682,29.1156,8100.0
2005-11-23 12:05:00,30.69,30.71,30.64,30.65,23200.0,29.1156,29.1346,29.0682,29.0777,23200.0
2005-11-23 12:10:00,30.66,30.66,30.65,30.65,3600.0,29.0872,29.0872,29.0777,29.0777,3600.0
2005-11-23 12:15:00,30.64,30.66,30.61,30.66,9600.0,29.0682,29.0872,29.0397,29.0872,9600.0
2005-11-23 12:20:00,30.64,30.66,30.63,30.66,2800.0,29.0682,29.0872,29.0587,29.0872,2800.0
2005-11-23 12:25:00,30.65,30.65,30.61,30.61,3800.0,29.0777,29.0777,29.0397,29.0397,3800.0
2005-11-23 12:30:00,30.62,30.66,30.61,30.66,6300.0,29.0492,29.0872,29.0397,29.0872,6300.0
2005-11-23 12:35:00,30.64,30.66,30.63,30.66,1800.0,29.0682,29.0872,29.0587,29.0872,1800.0
2005-11-23 12:40:00,30.65,30.66,30.6,30.62,5900.0,29.0777,29.0872,29.0303,29.0492,5900.0
2005-11-23 12:45:00,30.6,30.66,30.57,30.63,5000.0,29.0303,29.0872,29.0018,29.0587,5000.0
2005-11-23 12:50:00,30.62,30.62,30.57,30.57,5200.0,29.0492,29.0492,29.0018,29.0018,5200.0
2005-11-23 12:55:00,30.58,30.58,30.5,30.51,6200.0,29.0113,29.0113,28.9354,28.9449,6200.0
2005-11-23 13:00:00,30.52,30.58,30.5,30.5,11100.0,28.9544,29.0113,28.9354,28.9354,11100.0
2005-11-23 13:05:00,30.51,30.53,30.5,30.52,5900.0,28.9449,28.9639,28.9354,28.9544,5900.0
2005-11-23 13:10:00,30.51,30.53,30.49,30.53,3500.0,28.9449,28.9639,28.9259,28.9639,3500.0
2005-11-23 13:15:00,30.53,30.53,30.5,30.5,5000.0,28.9639,28.9639,28.9354,28.9354,5000.0
2005-11-23 13:20:00,30.51,30.51,30.48,30.5,2700.0,28.9449,28.9449,28.9164,28.9354,2700.0
2005-11-23 13:25:00,30.49,30.5,30.49,30.49,1400.0,28.9259,28.9354,28.9259,28.9259,1400.0
2005-11-23 13:30:00,30.49,30.53,30.49,30.52,6200.0,28.9259,28.9639,28.9259,28.9544,6200.0
2005-11-23 13:35:00,30.53,30.56,30.53,30.55,1500.0,28.9639,28.9923,28.9639,28.9828,1500.0
2005-11-23 13:40:00,30.55,30.56,30.55,30.56,1000.0,28.9828,28.9923,28.9828,28.9923,1000.0
2005-11-23 13:45:00,30.56,30.58,30.55,30.57,2000.0,28.9923,29.0113,28.9828,29.0018,2000.0
2005-11-23 13:50:00,30.57,30.58,30.57,30.57,1600.0,29.0018,29.0113,29.0018,29.0018,1600.0
2005-11-23 13:55:00,30.58,30.6,30.58,30.59,1200.0,29.0113,29.0303,29.0113,29.0208,1200.0
2005-11-23 14:00:00,30.59,30.64,30.59,30.64,3000.0,29.0208,29.0682,29.0208,29.0682,3000.0
2005-11-23 14:05:00,30.65,30.65,30.63,30.64,600.0,29.0777,29.0777,29.0587,29.0682,600.0
2005-11-23 14:10:00,30.65,30.68,30.64,30.66,3100.0,29.0777,29.1062,29.0682,29.0872,3100.0
2005-11-23 14:15:00,30.67,30.68,30.65,30.66,1500.0,29.0967,29.1062,29.0777,29.0872,1500.0
2005-11-23 14:20:00,30.66,30.7,30.66,30.7,3400.0,29.0872,29.1251,29.0872,29.1251,3400.0
2005-11-23 14:25:00,30.72,30.74,30.7,30.73,4000.0,29.1441,29.1631,29.1251,29.1536,4000.0
2005-11-23 14:30:00,30.75,30.75,30.71,30.72,2800.0,29.1726,29.1726,29.1346,29.1441,2800.0
2005-11-23 14:35:00,30.73,30.73,30.7,30.7,3600.0,29.1536,29.1536,29.1251,29.1251,3600.0
2005-11-23 14:40:00,30.7,30.73,30.69,30.73,5100.0,29.1251,29.1536,29.1156,29.1536,5100.0
2005-11-23 14:45:00,30.72,30.74,30.66,30.71,6700.0,29.1441,29.1631,29.0872,29.1346,6700.0
2005-11-23 14:50:00,30.72,30.74,30.7,30.7,3200.0,29.1441,29.1631,29.1251,29.1251,3200.0
2005-11-23 14:55:00,30.7,30.73,30.65,30.66,6200.0,29.1251,29.1536,29.0777,29.0872,6200.0
2005-11-23 15:00:00,30.66,30.67,30.61,30.61,7800.0,29.0872,29.0967,29.0397,29.0397,7800.0
2005-11-23 15:05:00,30.64,30.65,30.58,30.61,8600.0,29.0682,29.0777,29.0113,29.0397,8600.0
2005-11-23 15:10:00,30.63,30.64,30.57,30.57,11600.0,29.0587,29.0682,29.0018,29.0018,11600.0
2005-11-23 15:15:00,30.59,30.6,30.55,30.57,6700.0,29.0208,29.0303,28.9828,29.0018,6700.0
2005-11-23 15:20:00,30.56,30.61,30.55,30.6,11600.0,28.9923,29.0397,28.9828,29.0303,11600.0
2005-11-23 15:25:00,30.58,30.6,30.57,30.57,6400.0,29.0113,29.0303,29.0018,29.0018,6400.0
2005-11-23 15:30:00,30.57,30.58,30.53,30.54,11500.0,29.0018,29.0113,28.9639,28.9733,11500.0
2005-11-23 15:35:00,30.55,30.55,30.49,30.5,10100.0,28.9828,28.9828,28.9259,28.9354,10100.0
2005-11-23 15:40:00,30.5,30.5,30.47,30.48,8400.0,28.9354,28.9354,28.9069,28.9164,8400.0
2005-11-23 15:45:00,30.47,30.49,30.45,30.48,12600.0,28.9069,28.9259,28.888,28.9164,12600.0
2005-11-23 15:50:00,30.47,30.48,30.45,30.46,12500.0,28.9069,28.9164,28.888,28.8974,12500.0
2005-11-23 15:55:00,30.47,30.48,30.45,30.48,19000.0,28.9069,28.9164,28.888,28.9164,19000.0
2005-11-25 09:30:00,30.6,30.6,30.5,30.58,15200.0,29.0303,29.0303,28.9354,29.0113,15200.0
2005-11-25 09:35:00,30.54,30.78,30.54,30.66,7800.0,28.9733,29.201,28.9733,29.0872,7800.0
2005-11-25 09:40:00,30.65,30.75,30.61,30.63,6200.0,29.0777,29.1726,29.0397,29.0587,6200.0
2005-11-25 09:45:00,30.62,30.66,30.62,30.65,1400.0,29.0492,29.0872,29.0492,29.0777,1400.0
2005-11-25 09:50:00,30.64,30.69,30.62,30.66,8700.0,29.0682,29.1156,29.0492,29.0872,8700.0
2005-11-25 09:55:00,30.65,30.76,30.65,30.76,11200.0,29.0777,29.1821,29.0777,29.1821,11200.0
2005-11-25 10:00:00,30.77,30.78,30.7,30.72,4100.0,29.1915,29.201,29.1251,29.1441,4100.0
2005-11-25 10:05:00,30.74,30.74,30.65,30.68,12700.0,29.1631,29.1631,29.0777,29.1062,12700.0
2005-11-25 10:10:00,30.66,30.67,30.65,30.66,4900.0,29.0872,29.0967,29.0777,29.0872,4900.0
2005-11-25 10:15:00,30.68,30.68,30.65,30.65,4200.0,29.1062,29.1062,29.0777,29.0777,4200.0
2005-11-25 10:20:00,30.65,30.67,30.62,30.65,11300.0,29.0777,29.0967,29.0492,29.0777,11300.0
2005-11-25 10:25:00,30.65,30.69,30.65,30.69,9200.0,29.0777,29.1156,29.0777,29.1156,9200.0
2005-11-25 10:30:00,30.69,30.75,30.67,30.71,9100.0,29.1156,29.1726,29.0967,29.1346,9100.0
2005-11-25 10:35:00,30.69,30.7,30.67,30.67,5000.0,29.1156,29.1251,29.0967,29.0967,5000.0
2005-11-25 10:40:00,30.67,30.67,30.63,30.65,15500.0,29.0967,29.0967,29.0587,29.0777,15500.0
2005-11-25 10:45:00,30.65,30.69,30.65,30.69,9600.0,29.0777,29.1156,29.0777,29.1156,9600.0
2005-11-25 10:50:00,30.69,30.72,30.67,30.67,3900.0,29.1156,29.1441,29.0967,29.0967,3900.0
2005-11-25 10:55:00,30.68,30.68,30.65,30.67,4800.0,29.1062,29.1062,29.0777,29.0967,4800.0
2005-11-25 11:00:00,30.66,30.66,30.65,30.66,5600.0,29.0872,29.0872,29.0777,29.0872,5600.0
2005-11-25 11:05:00,30.66,30.67,30.65,30.66,4700.0,29.0872,29.0967,29.0777,29.0872,4700.0
2005-11-25 11:10:00,30.65,30.68,30.65,30.67,5000.0,29.0777,29.1062,29.0777,29.0967,5000.0
2005-11-25 11:15:00,30.66,30.67,30.65,30.65,3600.0,29.0872,29.0967,29.0777,29.0777,3600.0
2005-11-25 11:20:00,30.65,30.68,30.65,30.66,8600.0,29.0777,29.1062,29.0777,29.0872,8600.0
2005-11-25 11:25:00,30.65,30.72,30.64,30.72,15000.0,29.0777,29.1441,29.0682,29.1441,15000.0
2005-11-25 11:30:00,30.72,30.72,30.67,30.68,3300.0,29.1441,29.1441,29.0967,29.1062,3300.0
2005-11-25 11:35:00,30.67,30.68,30.66,30.67,5900.0,29.0967,29.1062,29.0872,29.0967,5900.0
2005-11-25 11:40:00,30.66,30.68,30.65,30.66,3800.0,29.0872,29.1062,29.0777,29.0872,3800.0
2005-11-25 11:45:00,30.67,30.67,30.65,30.65,5700.0,29.0967,29.0967,29.0777,29.0777,5700.0
2005-11-25 11:50:00,30.65,30.66,30.65,30.65,3200.0,29.0777,29.0872,29.0777,29.0777,3200.0
2005-11-25 11:55:00,30.66,30.66,30.65,30.65,4100.0,29.0872,29.0872,29.0777,29.0777,4100.0
2005-11-25 12:00:00,30.65,30.68,30.65,30.68,5400.0,29.0777,29.1062,29.0777,29.1062,5400.0
2005-11-25 12:05:00,30.67,30.67,30.66,30.66,2900.0,29.0967,29.0967,29.0872,29.0872,2900.0
2005-11-25 12:10:00,30.67,30.68,30.65,30.65,12500.0,29.0967,29.1062,29.0777,29.0777,12500.0
2005-11-25 12:15:00,30.65,30.66,30.64,30.64,3500.0,29.0777,29.0872,29.0682,29.0682,3500.0
2005-11-25 12:20:00,30.65,30.66,30.63,30.64,4100.0,29.0777,29.0872,29.0587,29.0682,4100.0
2005-11-25 12:25:00,30.64,30.65,30.63,30.63,3000.0,29.0682,29.0777,29.0587,29.0587,3000.0
2005-11-25 12:30:00,30.63,30.65,30.62,30.65,4200.0,29.0587,29.0777,29.0492,29.0777,4200.0
2005-11-25 12:35:00,30.66,30.69,30.66,30.68,4100.0,29.0872,29.1156,29.0872,29.1062,4100.0
2005-11-25 12:40:00,30.68,30.69,30.68,30.69,3200.0,29.1062,29.1156,29.1062,29.1156,3200.0
2005-11-25 12:45:00,30.69,30.7,30.69,30.7,7000.0,29.1156,29.1251,29.1156,29.1251,7000.0
2005-11-25 12:50:00,30.7,30.71,30.68,30.71,6300.0,29.1251,29.1346,29.1062,29.1346,6300.0
2005-11-25 12:55:00,30.71,30.74,30.7,30.74,8500.0,29.1346,29.1631,29.1251,29.1631,8500.0
2005-11-25 13:00:00,30.75,30.75,30.75,30.75,12400.0,29.1726,29.1726,29.1726,29.1726,12400.0
2005-11-25 13:05:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 13:10:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 13:15:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 13:20:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 13:25:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 13:30:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 13:35:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 13:40:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 13:45:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 13:50:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 13:55:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:00:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:05:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:10:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:15:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:20:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:25:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:30:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:35:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:40:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:45:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:50:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:55:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:00:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:05:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:10:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:15:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:20:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:25:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:30:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:35:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:40:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:45:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:50:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:55:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-28 09:30:00,30.98,31.0,30.92,30.96,42200.0,29.3908,29.4097,29.3338,29.3718,42200.0
2005-11-28 09:35:00,30.95,30.96,30.75,30.81,27800.0,29.3623,29.3718,29.1726,29.2295,27800.0
2005-11-28 09:40:00,30.8,30.85,30.75,30.85,28500.0,29.22,29.2674,29.1726,29.2674,28500.0
2005-11-28 09:45:00,30.84,30.85,30.8,30.8,7500.0,29.2579,29.2674,29.22,29.22,7500.0
2005-11-28 09:50:00,30.82,30.86,30.81,30.84,15200.0,29.239,29.2769,29.2295,29.2579,15200.0
2005-11-28 09:55:00,30.84,30.87,30.79,30.84,11900.0,29.2579,29.2864,29.2105,29.2579,11900.0
2005-11-28 10:00:00,30.87,30.88,30.85,30.85,10900.0,29.2864,29.2959,29.2674,29.2674,10900.0
2005-11-28 10:05:00,30.82,30.84,30.79,30.8,12000.0,29.239,29.2579,29.2105,29.22,12000.0
2005-11-28 10:10:00,30.8,30.8,30.77,30.77,11700.0,29.22,29.22,29.1915,29.1915,11700.0
2005-11-28 10:15:00,30.77,30.8,30.76,30.79,13300.0,29.1915,29.22,29.1821,29.2105,13300.0
2005-11-28 10:20:00,30.78,30.79,30.76,30.78,14800.0,29.201,29.2105,29.1821,29.201,14800.0
2005-11-28 10:25:00,30.76,30.8,30.76,30.8,10100.0,29.1821,29.22,29.1821,29.22,10100.0
2005-11-28 10:30:00,30.79,30.79,30.73,30.74,10200.0,29.2105,29.2105,29.1536,29.1631,10200.0
2005-11-28 10:35:00,30.74,30.74,30.65,30.65,10100.0,29.1631,29.1631,29.0777,29.0777,10100.0
2005-11-28 10:40:00,30.66,30.7,30.65,30.69,10300.0,29.0872,29.1251,29.0777,29.1156,10300.0
2005-11-28 10:45:00,30.69,30.7,30.69,30.7,7500.0,29.1156,29.1251,29.1156,29.1251,7500.0
2005-11-28 10:50:00,30.69,30.7,30.66,30.66,12800.0,29.1156,29.1251,29.0872,29.0872,12800.0
2005-11-28 10:55:00,30.66,30.68,30.65,30.67,13100.0,29.0872,29.1062,29.0777,29.0967,13100.0
2005-11-28 11:00:00,30.67,30.67,30.64,30.65,9200.0,29.0967,29.0967,29.0682,29.0777,9200.0
2005-11-28 11:05:00,30.67,30.68,30.64,30.65,9000.0,29.0967,29.1062,29.0682,29.0777,9000.0
2005-11-28 11:10:00,30.65,30.67,30.63,30.66,9900.0,29.0777,29.0967,29.0587,29.0872,9900.0
2005-11-28 11:15:00,30.66,30.72,30.66,30.71,8000.0,29.0872,29.1441,29.0872,29.1346,8000.0
2005-11-28 11:20:00,30.73,30.73,30.64,30.65,7200.0,29.1536,29.1536,29.0682,29.0777,7200.0
2005-11-28 11:25:00,30.64,30.66,30.64,30.66,5900.0,29.0682,29.0872,29.0682,29.0872,5900.0
2005-11-28 11:30:00,30.66,30.67,30.63,30.64,6600.0,29.0872,29.0967,29.0587,29.0682,6600.0
2005-11-28 11:35:00,30.63,30.65,30.63,30.64,11500.0,29.0587,29.0777,29.0587,29.0682,11500.0
2005-11-28 11:40:00,30.64,30.65,30.64,30.65,9300.0,29.0682,29.0777,29.0682,29.0777,9300.0
2005-11-28 11:45:00,30.65,30.67,30.64,30.64,4600.0,29.0777,29.0967,29.0682,29.0682,4600.0
2005-11-28 11:50:00,30.63,30.66,30.63,30.66,5300.0,29.0587,29.0872,29.0587,29.0872,5300.0
2005-11-28 11:55:00,30.65,30.67,30.63,30.63,2600.0,29.0777,29.0967,29.0587,29.0587,2600.0
2005-11-28 12:00:00,30.64,30.64,30.61,30.61,3800.0,29.0682,29.0682,29.0397,29.0397,3800.0
2005-11-28 12:05:00,30.62,30.62,30.59,30.6,5500.0,29.0492,29.0492,29.0208,29.0303,5500.0
2005-11-28 12:10:00,30.6,30.61,30.59,30.6,6700.0,29.0303,29.0397,29.0208,29.0303,6700.0
2005-11-28 12:15:00,30.59,30.61,30.57,30.57,5800.0,29.0208,29.0397,29.0018,29.0018,5800.0
2005-11-28 12:20:00,30.58,30.6,30.58,30.59,3100.0,29.0113,29.0303,29.0113,29.0208,3100.0
2005-11-28 12:25:00,30.59,30.61,30.57,30.57,4700.0,29.0208,29.0397,29.0018,29.0018,4700.0
2005-11-28 12:30:00,30.56,30.65,30.56,30.62,5800.0,28.9923,29.0777,28.9923,29.0492,5800.0
2005-11-28 12:35:00,30.63,30.68,30.62,30.68,5000.0,29.0587,29.1062,29.0492,29.1062,5000.0
2005-11-28 12:40:00,30.69,30.7,30.67,30.68,3100.0,29.1156,29.1251,29.0967,29.1062,3100.0
2005-11-28 12:45:00,30.69,30.69,30.65,30.67,11700.0,29.1156,29.1156,29.0777,29.0967,11700.0
2005-11-28 12:50:00,30.65,30.69,30.65,30.69,6800.0,29.0777,29.1156,29.0777,29.1156,6800.0
2005-11-28 12:55:00,30.69,30.72,30.68,30.7,6900.0,29.1156,29.1441,29.1062,29.1251,6900.0
2005-11-28 13:00:00,30.69,30.71,30.69,30.71,5400.0,29.1156,29.1346,29.1156,29.1346,5400.0
2005-11-28 13:05:00,30.71,30.72,30.69,30.71,4000.0,29.1346,29.1441,29.1156,29.1346,4000.0
2005-11-28 13:10:00,30.71,30.71,30.7,30.71,5200.0,29.1346,29.1346,29.1251,29.1346,5200.0
2005-11-28 13:15:00,30.71,30.71,30.7,30.7,3000.0,29.1346,29.1346,29.1251,29.1251,3000.0
2005-11-28 13:20:00,30.7,30.72,30.68,30.71,8400.0,29.1251,29.1441,29.1062,29.1346,8400.0
2005-11-28 13:25:00,30.71,30.72,30.69,30.7,9700.0,29.1346,29.1441,29.1156,29.1251,9700.0
2005-11-28 13:30:00,30.69,30.7,30.69,30.7,6400.0,29.1156,29.1251,29.1156,29.1251,6400.0
2005-11-28 13:35:00,30.7,30.71,30.68,30.71,8100.0,29.1251,29.1346,29.1062,29.1346,8100.0
2005-11-28 13:40:00,30.7,30.73,30.7,30.72,16500.0,29.1251,29.1536,29.1251,29.1441,16500.0
2005-11-28 13:45:00,30.72,30.74,30.71,30.74,6600.0,29.1441,29.1631,29.1346,29.1631,6600.0
2005-11-28 13:50:00,30.74,30.75,30.7,30.7,5500.0,29.1631,29.1726,29.1251,29.1251,5500.0
2005-11-28 13:55:00,30.71,30.73,30.7,30.72,5600.0,29.1346,29.1536,29.1251,29.1441,5600.0
2005-11-28 14:00:00,30.7,30.71,30.68,30.68,7100.0,29.1251,29.1346,29.1062,29.1062,7100.0
2005-11-28 14:05:00,30.68,30.69,30.67,30.68,6200.0,29.1062,29.1156,29.0967,29.1062,6200.0
2005-11-28 14:10:00,30.68,30.68,30.66,30.68,3600.0,29.1062,29.1062,29.0872,29.1062,3600.0
2005-11-28 14:15:00,30.67,30.67,30.64,30.65,8200.0,29.0967,29.0967,29.0682,29.0777,8200.0
2005-11-28 14:20:00,30.65,30.66,30.65,30.65,8700.0,29.0777,29.0872,29.0777,29.0777,8700.0
2005-11-28 14:25:00,30.65,30.71,30.65,30.71,5800.0,29.0777,29.1346,29.0777,29.1346,5800.0
2005-11-28 14:30:00,30.71,30.71,30.7,30.7,4900.0,29.1346,29.1346,29.1251,29.1251,4900.0
2005-11-28 14:35:00,30.7,30.7,30.69,30.7,9400.0,29.1251,29.1251,29.1156,29.1251,9400.0
2005-11-28 14:40:00,30.7,30.74,30.7,30.72,11200.0,29.1251,29.1631,29.1251,29.1441,11200.0
2005-11-28 14:45:00,30.72,30.75,30.72,30.73,2300.0,29.1441,29.1726,29.1441,29.1536,2300.0
2005-11-28 14:50:00,30.73,30.75,30.71,30.74,5200.0,29.1536,29.1726,29.1346,29.1631,5200.0
2005-11-28 14:55:00,30.74,30.75,30.72,30.72,2800.0,29.1631,29.1726,29.1441,29.1441,2800.0
2005-11-28 15:00:00,30.72,30.72,30.71,30.71,7500.0,29.1441,29.1441,29.1346,29.1346,7500.0
2005-11-28 15:05:00,30.71,30.72,30.7,30.71,6300.0,29.1346,29.1441,29.1251,29.1346,6300.0
2005-11-28 15:10:00,30.72,30.72,30.7,30.7,9700.0,29.1441,29.1441,29.1251,29.1251,9700.0
2005-11-28 15:15:00,30.7,30.71,30.7,30.7,18100.0,29.1251,29.1346,29.1251,29.1251,18100.0
2005-11-28 15:20:00,30.7,30.7,30.63,30.66,14100.0,29.1251,29.1251,29.0587,29.0872,14100.0
2005-11-28 15:25:00,30.67,30.68,30.66,30.68,11600.0,29.0967,29.1062,29.0872,29.1062,11600.0
2005-11-28 15:30:00,30.67,30.68,30.65,30.66,12100.0,29.0967,29.1062,29.0777,29.0872,12100.0
2005-11-28 15:35:00,30.66,30.71,30.66,30.71,15900.0,29.0872,29.1346,29.0872,29.1346,15900.0
2005-11-28 15:40:00,30.7,30.7,30.62,30.66,32900.0,29.1251,29.1251,29.0492,29.0872,32900.0
2005-11-28 15:45:00,30.65,30.66,30.62,30.62,12800.0,29.0777,29.0872,29.0492,29.0492,12800.0
2005-11-28 15:50:00,30.63,30.64,30.63,30.63,25000.0,29.0587,29.0682,29.0587,29.0587,25000.0
2005-11-28 15:55:00,30.64,30.66,30.64,30.66,29300.0,29.0682,29.0872,29.0682,29.0872,29300.0
2005-11-29 09:30:00,30.84,30.85,30.82,30.84,28100.0,29.2579,29.2674,29.239,29.2579,28100.0
2005-11-29 09:35:00,30.85,30.86,30.8,30.86,7800.0,29.2674,29.2769,29.22,29.2769,7800.0
2005-11-29 09:40:00,30.86,30.89,30.79,30.87,5800.0,29.2769,29.3054,29.2105,29.2864,5800.0
2005-11-29 09:45:00,30.89,30.9,30.85,30.9,4100.0,29.3054,29.3149,29.2674,29.3149,4100.0
2005-11-29 09:50:00,30.9,30.9,30.83,30.83,4900.0,29.3149,29.3149,29.2485,29.2485,4900.0
2005-11-29 09:55:00,30.82,30.87,30.81,30.86,6600.0,29.239,29.2864,29.2295,29.2769,6600.0
2005-11-29 10:00:00,30.87,30.88,30.8,30.8,12000.0,29.2864,29.2959,29.22,29.22,12000.0
2005-11-29 10:05:00,30.78,30.86,30.78,30.85,3200.0,29.201,29.2769,29.201,29.2674,3200.0
2005-11-29 10:10:00,30.85,30.85,30.8,30.8,5200.0,29.2674,29.2674,29.22,29.22,5200.0
2005-11-29 10:15:00,30.8,30.82,30.78,30.82,5400.0,29.22,29.239,29.201,29.239,5400.0
2005-11-29 10:20:00,30.82,30.86,30.8,30.83,6900.0,29.239,29.2769,29.22,29.2485,6900.0
2005-11-29 10:25:00,30.79,30.82,30.79,30.81,4000.0,29.2105,29.239,29.2105,29.2295,4000.0
2005-11-29 10:30:00,30.82,30.87,30.82,30.82,5600.0,29.239,29.2864,29.239,29.239,5600.0
2005-11-29 10:35:00,30.81,30.82,30.77,30.82,9200.0,29.2295,29.239,29.1915,29.239,9200.0
2005-11-29 10:40:00,30.82,30.82,30.81,30.81,2200.0,29.239,29.239,29.2295,29.2295,2200.0
2005-11-29 10:45:00,30.81,30.83,30.76,30.83,6000.0,29.2295,29.2485,29.1821,29.2485,6000.0
2005-11-29 10:50:00,30.82,30.82,30.79,30.82,4900.0,29.239,29.239,29.2105,29.239,4900.0
2005-11-29 10:55:00,30.81,30.83,30.81,30.83,2500.0,29.2295,29.2485,29.2295,29.2485,2500.0
2005-11-29 11:00:00,30.83,30.88,30.8,30.88,8000.0,29.2485,29.2959,29.22,29.2959,8000.0
2005-11-29 11:05:00,30.89,30.89,30.83,30.84,3000.0,29.3054,29.3054,29.2485,29.2579,3000.0
2005-11-29 11:10:00,30.84,30.86,30.84,30.86,7400.0,29.2579,29.2769,29.2579,29.2769,7400.0
2005-11-29 11:15:00,30.86,30.86,30.84,30.85,3700.0,29.2769,29.2769,29.2579,29.2674,3700.0
2005-11-29 11:20:00,30.84,30.85,30.81,30.82,53900.0,29.2579,29.2674,29.2295,29.239,53900.0
2005-11-29 11:25:00,30.81,30.87,30.81,30.83,10300.0,29.2295,29.2864,29.2295,29.2485,10300.0
2005-11-29 11:30:00,30.84,30.86,30.83,30.86,3700.0,29.2579,29.2769,29.2485,29.2769,3700.0
2005-11-29 11:35:00,30.85,30.86,30.85,30.86,4500.0,29.2674,29.2769,29.2674,29.2769,4500.0
2005-11-29 11:40:00,30.85,30.86,30.85,30.85,1600.0,29.2674,29.2769,29.2674,29.2674,1600.0
2005-11-29 11:45:00,30.85,30.85,30.83,30.83,4800.0,29.2674,29.2674,29.2485,29.2485,4800.0
2005-11-29 11:50:00,30.84,30.84,30.83,30.84,3100.0,29.2579,29.2579,29.2485,29.2579,3100.0
2005-11-29 11:55:00,30.84,30.84,30.83,30.84,3200.0,29.2579,29.2579,29.2485,29.2579,3200.0
2005-11-29 12:00:00,30.83,30.84,30.83,30.83,2800.0,29.2485,29.2579,29.2485,29.2485,2800.0
2005-11-29 12:05:00,30.83,30.84,30.82,30.82,6400.0,29.2485,29.2579,29.239,29.239,6400.0
2005-11-29 12:10:00,30.82,30.84,30.81,30.84,7300.0,29.239,29.2579,29.2295,29.2579,7300.0
2005-11-29 12:15:00,30.84,30.86,30.84,30.86,5600.0,29.2579,29.2769,29.2579,29.2769,5600.0
2005-11-29 12:20:00,30.86,30.86,30.85,30.86,4000.0,29.2769,29.2769,29.2674,29.2769,4000.0
2005-11-29 12:25:00,30.86,30.86,30.83,30.84,7300.0,29.2769,29.2769,29.2485,29.2579,7300.0
2005-11-29 12:30:00,30.84,30.85,30.84,30.84,5200.0,29.2579,29.2674,29.2579,29.2579,5200.0
2005-11-29 12:35:00,30.83,30.85,30.83,30.84,11000.0,29.2485,29.2674,29.2485,29.2579,11000.0
2005-11-29 12:40:00,30.84,30.84,30.81,30.84,3800.0,29.2579,29.2579,29.2295,29.2579,3800.0
2005-11-29 12:45:00,30.84,30.84,30.83,30.83,2300.0,29.2579,29.2579,29.2485,29.2485,2300.0
2005-11-29 12:50:00,30.83,30.83,30.82,30.82,4600.0,29.2485,29.2485,29.239,29.239,4600.0
2005-11-29 12:55:00,30.82,30.83,30.8,30.83,5800.0,29.239,29.2485,29.22,29.2485,5800.0
2005-11-29 13:00:00,30.82,30.83,30.82,30.83,1000.0,29.239,29.2485,29.239,29.2485,1000.0
2005-11-29 13:05:00,30.83,30.84,30.82,30.84,5400.0,29.2485,29.2579,29.239,29.2579,5400.0
2005-11-29 13:10:00,30.83,30.84,30.81,30.81,2800.0,29.2485,29.2579,29.2295,29.2295,2800.0
2005-11-29 13:15:00,30.82,30.82,30.81,30.81,3100.0,29.239,29.239,29.2295,29.2295,3100.0
2005-11-29 13:20:00,30.81,30.81,30.79,30.79,5100.0,29.2295,29.2295,29.2105,29.2105,5100.0
2005-11-29 13:25:00,30.8,30.8,30.78,30.78,3600.0,29.22,29.22,29.201,29.201,3600.0
2005-11-29 13:30:00,30.79,30.79,30.74,30.76,8600.0,29.2105,29.2105,29.1631,29.1821,8600.0
2005-11-29 13:35:00,30.75,30.78,30.73,30.78,8600.0,29.1726,29.201,29.1536,29.201,8600.0
2005-11-29 13:40:00,30.79,30.79,30.76,30.77,5700.0,29.2105,29.2105,29.1821,29.1915,5700.0
2005-11-29 13:45:00,30.77,30.77,30.75,30.75,3700.0,29.1915,29.1915,29.1726,29.1726,3700.0
2005-11-29 13:50:00,30.75,30.76,30.74,30.75,3800.0,29.1726,29.1821,29.1631,29.1726,3800.0
2005-11-29 13:55:00,30.75,30.78,30.75,30.77,5200.0,29.1726,29.201,29.1726,29.1915,5200.0
2005-11-29 14:00:00,30.77,30.77,30.76,30.77,11000.0,29.1915,29.1915,29.1821,29.1915,11000.0
2005-11-29 14:05:00,30.77,30.81,30.77,30.8,7700.0,29.1915,29.2295,29.1915,29.22,7700.0
2005-11-29 14:10:00,30.81,30.81,30.79,30.81,1700.0,29.2295,29.2295,29.2105,29.2295,1700.0
2005-11-29 14:15:00,30.8,30.8,30.78,30.78,3000.0,29.22,29.22,29.201,29.201,3000.0
2005-11-29 14:20:00,30.78,30.78,30.76,30.77,1600.0,29.201,29.201,29.1821,29.1915,1600.0
2005-11-29 14:25:00,30.77,30.78,30.75,30.75,6200.0,29.1915,29.201,29.1726,29.1726,6200.0
2005-11-29 14:30:00,30.75,30.76,30.75,30.76,8300.0,29.1726,29.1821,29.1726,29.1821,8300.0
2005-11-29 14:35:00,30.76,30.76,30.75,30.75,3800.0,29.1821,29.1821,29.1726,29.1726,3800.0
2005-11-29 14:40:00,30.76,30.8,30.76,30.78,14800.0,29.1821,29.22,29.1821,29.201,14800.0
2005-11-29 14:45:00,30.78,30.82,30.78,30.8,26000.0,29.201,29.239,29.201,29.22,26000.0
2005-11-29 14:50:00,30.81,30.83,30.79,30.83,26600.0,29.2295,29.2485,29.2105,29.2485,26600.0
2005-11-29 14:55:00,30.83,30.84,30.82,30.84,7000.0,29.2485,29.2579,29.239,29.2579,7000.0
2005-11-29 15:00:00,30.83,30.83,30.79,30.79,6400.0,29.2485,29.2485,29.2105,29.2105,6400.0
2005-11-29 15:05:00,30.8,30.8,30.78,30.78,7100.0,29.22,29.22,29.201,29.201,7100.0
2005-11-29 15:10:00,30.78,30.79,30.78,30.78,5200.0,29.201,29.2105,29.201,29.201,5200.0
2005-11-29 15:15:00,30.79,30.79,30.76,30.77,8100.0,29.2105,29.2105,29.1821,29.1915,8100.0
2005-11-29 15:20:00,30.77,30.78,30.74,30.74,9200.0,29.1915,29.201,29.1631,29.1631,9200.0
2005-11-29 15:25:00,30.73,30.74,30.71,30.73,7000.0,29.1536,29.1631,29.1346,29.1536,7000.0
2005-11-29 15:30:00,30.74,30.75,30.73,30.75,12100.0,29.1631,29.1726,29.1536,29.1726,12100.0
2005-11-29 15:35:00,30.74,30.75,30.74,30.74,15200.0,29.1631,29.1726,29.1631,29.1631,15200.0
2005-11-29 15:40:00,30.74,30.74,30.73,30.74,15700.0,29.1631,29.1631,29.1536,29.1631,15700.0
2005-11-29 15:45:00,30.74,30.74,30.72,30.72,7000.0,29.1631,29.1631,29.1441,29.1441,7000.0
2005-11-29 15:50:00,30.7,30.73,30.7,30.73,13700.0,29.1251,29.1536,29.1251,29.1536,13700.0
2005-11-29 15:55:00,30.72,30.76,30.72,30.74,15900.0,29.1441,29.1821,29.1441,29.1631,15900.0
2005-11-30 09:30:00,30.88,30.94,30.88,30.93,29200.0,29.2959,29.3528,29.2959,29.3433,29200.0
2005-11-30 09:35:00,30.94,30.99,30.91,30.99,5900.0,29.3528,29.4003,29.3244,29.4003,5900.0
2005-11-30 09:40:00,30.99,30.99,30.97,30.98,6200.0,29.4003,29.4003,29.3813,29.3908,6200.0
2005-11-30 09:45:00,30.98,30.99,30.98,30.99,5100.0,29.3908,29.4003,29.3908,29.4003,5100.0
2005-11-30 09:50:00,30.99,31.0,30.97,30.98,38900.0,29.4003,29.4097,29.3813,29.3908,38900.0
2005-11-30 09:55:00,30.97,30.98,30.92,30.93,7100.0,29.3813,29.3908,29.3338,29.3433,7100.0
2005-11-30 10:00:00,30.93,30.95,30.93,30.94,3200.0,29.3433,29.3623,29.3433,29.3528,3200.0
2005-11-30 10:05:00,30.92,30.92,30.87,30.87,6500.0,29.3338,29.3338,29.2864,29.2864,6500.0
2005-11-30 10:10:00,30.87,30.98,30.87,30.98,12000.0,29.2864,29.3908,29.2864,29.3908,12000.0
2005-11-30 10:15:00,30.99,30.99,30.93,30.96,7400.0,29.4003,29.4003,29.3433,29.3718,7400.0
2005-11-30 10:20:00,30.95,30.96,30.95,30.96,8800.0,29.3623,29.3718,29.3623,29.3718,8800.0
2005-11-30 10:25:00,30.97,31.0,30.96,30.98,14200.0,29.3813,29.4097,29.3718,29.3908,14200.0
2005-11-30 10:30:00,30.98,30.98,30.9,30.92,5800.0,29.3908,29.3908,29.3149,29.3338,5800.0
2005-11-30 10:35:00,30.93,31.0,30.93,30.98,5300.0,29.3433,29.4097,29.3433,29.3908,5300.0
2005-11-30 10:40:00,30.99,31.0,30.99,30.99,8800.0,29.4003,29.4097,29.4003,29.4003,8800.0
2005-11-30 10:45:00,30.98,30.99,30.93,30.96,5600.0,29.3908,29.4003,29.3433,29.3718,5600.0
2005-11-30 10:50:00,30.95,30.97,30.88,30.97,26700.0,29.3623,29.3813,29.2959,29.3813,26700.0
2005-11-30 10:55:00,30.98,31.05,30.98,31.03,9500.0,29.3908,29.4572,29.3908,29.4382,9500.0
2005-11-30 11:00:00,31.03,31.03,30.97,31.02,7800.0,29.4382,29.4382,29.3813,29.4287,7800.0
2005-11-30 11:05:00,31.02,31.05,30.99,31.03,14000.0,29.4287,29.4572,29.4003,29.4382,14000.0
2005-11-30 11:10:00,31.04,31.05,31.04,31.05,3600.0,29.4477,29.4572,29.4477,29.4572,3600.0
2005-11-30 11:15:00,31.05,31.06,31.04,31.06,14800.0,29.4572,29.4667,29.4477,29.4667,14800.0
2005-11-30 11:20:00,31.06,31.06,31.02,31.03,8800.0,29.4667,29.4667,29.4287,29.4382,8800.0
2005-11-30 11:25:00,31.02,31.03,31.02,31.03,7400.0,29.4287,29.4382,29.4287,29.4382,7400.0
2005-11-30 11:30:00,31.03,31.07,31.02,31.03,4600.0,29.4382,29.4762,29.4287,29.4382,4600.0
2005-11-30 11:35:00,31.01,31.03,31.0,31.0,3500.0,29.4192,29.4382,29.4097,29.4097,3500.0
2005-11-30 11:40:00,31.0,31.01,30.94,30.94,3200.0,29.4097,29.4192,29.3528,29.3528,3200.0
2005-11-30 11:45:00,30.94,30.94,30.92,30.92,2900.0,29.3528,29.3528,29.3338,29.3338,2900.0
2005-11-30 11:50:00,30.93,30.93,30.9,30.91,3600.0,29.3433,29.3433,29.3149,29.3244,3600.0
2005-11-30 11:55:00,30.91,30.91,30.9,30.9,1400.0,29.3244,29.3244,29.3149,29.3149,1400.0
2005-11-30 12:00:00,30.9,30.92,30.9,30.91,4000.0,29.3149,29.3338,29.3149,29.3244,4000.0
2005-11-30 12:05:00,30.9,30.92,30.89,30.92,6300.0,29.3149,29.3338,29.3054,29.3338,6300.0
2005-11-30 12:10:00,30.92,30.92,30.92,30.92,300.0,29.3338,29.3338,29.3338,29.3338,300.0
2005-11-30 12:15:00,30.91,30.92,30.88,30.9,5900.0,29.3244,29.3338,29.2959,29.3149,5900.0
2005-11-30 12:20:00,30.9,30.93,30.9,30.93,2100.0,29.3149,29.3433,29.3149,29.3433,2100.0
2005-11-30 12:25:00,30.92,30.92,30.9,30.92,4000.0,29.3338,29.3338,29.3149,29.3338,4000.0
2005-11-30 12:30:00,30.92,30.92,30.9,30.91,5300.0,29.3338,29.3338,29.3149,29.3244,5300.0
2005-11-30 12:35:00,30.9,30.9,30.88,30.89,3900.0,29.3149,29.3149,29.2959,29.3054,3900.0
2005-11-30 12:40:00,30.89,30.89,30.85,30.85,11900.0,29.3054,29.3054,29.2674,29.2674,11900.0
2005-11-30 12:45:00,30.86,30.87,30.82,30.87,7000.0,29.2769,29.2864,29.239,29.2864,7000.0
2005-11-30 12:50:00,30.88,30.89,30.87,30.88,2100.0,29.2959,29.3054,29.2864,29.2959,2100.0
2005-11-30 12:55:00,30.87,30.9,30.87,30.9,3000.0,29.2864,29.3149,29.2864,29.3149,3000.0
2005-11-30 13:00:00,30.9,30.9,30.88,30.9,6500.0,29.3149,29.3149,29.2959,29.3149,6500.0
2005-11-30 13:05:00,30.9,30.93,30.9,30.91,5500.0,29.3149,29.3433,29.3149,29.3244,5500.0
2005-11-30 13:10:00,30.92,30.92,30.9,30.91,3500.0,29.3338,29.3338,29.3149,29.3244,3500.0
2005-11-30 13:15:00,30.9,30.92,30.89,30.9,4100.0,29.3149,29.3338,29.3054,29.3149,4100.0
2005-11-30 13:20:00,30.9,30.91,30.88,30.91,5600.0,29.3149,29.3244,29.2959,29.3244,5600.0
2005-11-30 13:25:00,30.91,30.92,30.9,30.9,3200.0,29.3244,29.3338,29.3149,29.3149,3200.0
2005-11-30 13:30:00,30.9,30.91,30.88,30.89,6700.0,29.3149,29.3244,29.2959,29.3054,6700.0
2005-11-30 13:35:00,30.89,30.89,30.85,30.87,12200.0,29.3054,29.3054,29.2674,29.2864,12200.0
2005-11-30 13:40:00,30.87,30.88,30.85,30.85,7300.0,29.2864,29.2959,29.2674,29.2674,7300.0
2005-11-30 13:45:00,30.87,30.88,30.84,30.84,3600.0,29.2864,29.2959,29.2579,29.2579,3600.0
2005-11-30 13:50:00,30.83,30.85,30.79,30.85,6400.0,29.2485,29.2674,29.2105,29.2674,6400.0
2005-11-30 13:55:00,30.84,30.86,30.82,30.84,9800.0,29.2579,29.2769,29.239,29.2579,9800.0
2005-11-30 14:00:00,30.83,30.91,30.83,30.9,7800.0,29.2485,29.3244,29.2485,29.3149,7800.0
2005-11-30 14:05:00,30.9,30.91,30.85,30.85,6900.0,29.3149,29.3244,29.2674,29.2674,6900.0
2005-11-30 14:10:00,30.86,30.9,30.86,30.86,6400.0,29.2769,29.3149,29.2769,29.2769,6400.0
2005-11-30 14:15:00,30.86,30.87,30.82,30.84,9100.0,29.2769,29.2864,29.239,29.2579,9100.0
2005-11-30 14:20:00,30.84,30.87,30.83,30.84,17600.0,29.2579,29.2864,29.2485,29.2579,17600.0
2005-11-30 14:25:00,30.85,30.85,30.84,30.84,3900.0,29.2674,29.2674,29.2579,29.2579,3900.0
2005-11-30 14:30:00,30.83,30.85,30.83,30.84,9200.0,29.2485,29.2674,29.2485,29.2579,9200.0
2005-11-30 14:35:00,30.83,30.87,30.83,30.85,8700.0,29.2485,29.2864,29.2485,29.2674,8700.0
2005-11-30 14:40:00,30.84,30.86,30.8,30.8,9800.0,29.2579,29.2769,29.22,29.22,9800.0
2005-11-30 14:45:00,30.77,30.83,30.76,30.81,9300.0,29.1915,29.2485,29.1821,29.2295,9300.0
2005-11-30 14:50:00,30.81,30.85,30.78,30.79,11000.0,29.2295,29.2674,29.201,29.2105,11000.0
2005-11-30 14:55:00,30.79,30.82,30.79,30.82,17500.0,29.2105,29.239,29.2105,29.239,17500.0
2005-11-30 15:00:00,30.85,30.93,30.84,30.91,11100.0,29.2674,29.3433,29.2579,29.3244,11100.0
2005-11-30 15:05:00,30.9,30.92,30.9,30.91,16200.0,29.3149,29.3338,29.3149,29.3244,16200.0
2005-11-30 15:10:00,30.9,30.91,30.86,30.86,27300.0,29.3149,29.3244,29.2769,29.2769,27300.0
2005-11-30 15:15:00,30.86,30.92,30.85,30.92,28000.0,29.2769,29.3338,29.2674,29.3338,28000.0
2005-11-30 15:20:00,30.91,30.91,30.88,30.91,17500.0,29.3244,29.3244,29.2959,29.3244,17500.0
2005-11-30 15:25:00,30.91,30.91,30.89,30.9,21100.0,29.3244,29.3244,29.3054,29.3149,21100.0
2005-11-30 15:30:00,30.91,30.92,30.9,30.9,5500.0,29.3244,29.3338,29.3149,29.3149,5500.0
2005-11-30 15:35:00,30.9,30.93,30.9,30.92,14700.0,29.3149,29.3433,29.3149,29.3338,14700.0
2005-11-30 15:40:00,30.91,30.91,30.89,30.89,24300.0,29.3244,29.3244,29.3054,29.3054,24300.0
2005-11-30 15:45:00,30.9,30.9,30.86,30.86,12500.0,29.3149,29.3149,29.2769,29.2769,12500.0
2005-11-30 15:50:00,30.86,30.86,30.83,30.84,12100.0,29.2769,29.2769,29.2485,29.2579,12100.0
2005-11-30 15:55:00,30.84,30.87,30.81,30.86,25100.0,29.2579,29.2864,29.2295,29.2769,25100.0
2005-12-01 09:30:00,31.05,31.05,31.0,31.0,13500.0,29.4572,29.4572,29.4097,29.4097,13500.0
2005-12-01 09:35:00,30.98,31.36,30.97,31.31,21000.0,29.3908,29.7513,29.3813,29.7038,21000.0
2005-12-01 09:40:00,31.31,31.35,31.16,31.22,17200.0,29.7038,29.7418,29.5615,29.6185,17200.0
2005-12-01 09:45:00,31.23,31.25,31.13,31.14,8200.0,29.6279,29.6469,29.5331,29.5426,8200.0
2005-12-01 09:50:00,31.14,31.15,31.1,31.14,8100.0,29.5426,29.552,29.5046,29.5426,8100.0
2005-12-01 09:55:00,31.13,31.2,31.13,31.19,5900.0,29.5331,29.5995,29.5331,29.59,5900.0
2005-12-01 10:00:00,31.2,31.25,31.19,31.23,14900.0,29.5995,29.6469,29.59,29.6279,14900.0
2005-12-01 10:05:00,31.24,31.24,31.2,31.21,3700.0,29.6374,29.6374,29.5995,29.609,3700.0
2005-12-01 10:10:00,31.21,31.23,31.19,31.19,3300.0,29.609,29.6279,29.59,29.59,3300.0
2005-12-01 10:15:00,31.19,31.22,31.19,31.22,7200.0,29.59,29.6185,29.59,29.6185,7200.0
2005-12-01 10:20:00,31.22,31.23,31.2,31.21,7200.0,29.6185,29.6279,29.5995,29.609,7200.0
2005-12-01 10:25:00,31.21,31.22,31.15,31.15,3300.0,29.609,29.6185,29.552,29.552,3300.0
2005-12-01 10:30:00,31.15,31.19,31.14,31.17,5600.0,29.552,29.59,29.5426,29.571,5600.0
2005-12-01 10:35:00,31.17,31.18,31.16,31.17,2900.0,29.571,29.5805,29.5615,29.571,2900.0
2005-12-01 10:40:00,31.16,31.17,31.15,31.15,3100.0,29.5615,29.571,29.552,29.552,3100.0
2005-12-01 10:45:00,31.16,31.2,31.15,31.19,13100.0,29.5615,29.5995,29.552,29.59,13100.0
2005-12-01 10:50:00,31.2,31.24,31.18,31.18,10800.0,29.5995,29.6374,29.5805,29.5805,10800.0
2005-12-01 10:55:00,31.2,31.24,31.19,31.23,3000.0,29.5995,29.6374,29.59,29.6279,3000.0
2005-12-01 11:00:00,31.23,31.24,31.23,31.23,1300.0,29.6279,29.6374,29.6279,29.6279,1300.0
2005-12-01 11:05:00,31.24,31.24,31.23,31.24,6700.0,29.6374,29.6374,29.6279,29.6374,6700.0
2005-12-01 11:10:00,31.24,31.24,31.22,31.22,3800.0,29.6374,29.6374,29.6185,29.6185,3800.0
2005-12-01 11:15:00,31.23,31.23,31.21,31.22,2500.0,29.6279,29.6279,29.609,29.6185,2500.0
2005-12-01 11:20:00,31.22,31.23,31.22,31.23,3500.0,29.6185,29.6279,29.6185,29.6279,3500.0
2005-12-01 11:25:00,31.23,31.23,31.18,31.19,7700.0,29.6279,29.6279,29.5805,29.59,7700.0
2005-12-01 11:30:00,31.19,31.21,31.18,31.21,45400.0,29.59,29.609,29.5805,29.609,45400.0
2005-12-01 11:35:00,31.21,31.24,31.21,31.22,2900.0,29.609,29.6374,29.609,29.6185,2900.0
2005-12-01 11:40:00,31.23,31.23,31.23,31.23,400.0,29.6279,29.6279,29.6279,29.6279,400.0
2005-12-01 11:45:00,31.22,31.25,31.22,31.24,2800.0,29.6185,29.6469,29.6185,29.6374,2800.0
2005-12-01 11:50:00,31.24,31.24,31.23,31.23,700.0,29.6374,29.6374,29.6279,29.6279,700.0
2005-12-01 11:55:00,31.23,31.23,31.22,31.23,900.0,29.6279,29.6279,29.6185,29.6279,900.0
2005-12-01 12:00:00,31.21,31.22,31.21,31.22,1200.0,29.609,29.6185,29.609,29.6185,1200.0
2005-12-01 12:05:00,31.22,31.22,31.21,31.21,1300.0,29.6185,29.6185,29.609,29.609,1300.0
2005-12-01 12:10:00,31.2,31.21,31.2,31.21,1400.0,29.5995,29.609,29.5995,29.609,1400.0
2005-12-01 12:15:00,31.2,31.25,31.2,31.25,4300.0,29.5995,29.6469,29.5995,29.6469,4300.0
2005-12-01 12:20:00,31.24,31.24,31.24,31.24,600.0,29.6374,29.6374,29.6374,29.6374,600.0
2005-12-01 12:25:00,31.23,31.25,31.22,31.23,2300.0,29.6279,29.6469,29.6185,29.6279,2300.0
2005-12-01 12:30:00,31.22,31.22,31.2,31.2,1100.0,29.6185,29.6185,29.5995,29.5995,1100.0
2005-12-01 12:35:00,31.22,31.23,31.2,31.23,1300.0,29.6185,29.6279,29.5995,29.6279,1300.0
2005-12-01 12:40:00,31.23,31.24,31.22,31.24,1100.0,29.6279,29.6374,29.6185,29.6374,1100.0
2005-12-01 12:45:00,31.24,31.25,31.23,31.25,2600.0,29.6374,29.6469,29.6279,29.6469,2600.0
2005-12-01 12:50:00,31.25,31.25,31.24,31.25,1600.0,29.6469,29.6469,29.6374,29.6469,1600.0
2005-12-01 12:55:00,31.23,31.25,31.23,31.25,800.0,29.6279,29.6469,29.6279,29.6469,800.0
2005-12-01 13:00:00,31.25,31.25,31.23,31.24,1300.0,29.6469,29.6469,29.6279,29.6374,1300.0
2005-12-01 13:05:00,31.24,31.24,31.22,31.23,2000.0,29.6374,29.6374,29.6185,29.6279,2000.0
2005-12-01 13:10:00,31.24,31.25,31.23,31.24,27700.0,29.6374,29.6469,29.6279,29.6374,27700.0
2005-12-01 13:15:00,31.24,31.25,31.24,31.25,1300.0,29.6374,29.6469,29.6374,29.6469,1300.0
2005-12-01 13:20:00,31.24,31.25,31.23,31.24,1800.0,29.6374,29.6469,29.6279,29.6374,1800.0
2005-12-01 13:25:00,31.25,31.25,31.24,31.25,3200.0,29.6469,29.6469,29.6374,29.6469,3200.0
2005-12-01 13:30:00,31.25,31.28,31.25,31.28,8700.0,29.6469,29.6754,29.6469,29.6754,8700.0
2005-12-01 13:35:00,31.28,31.29,31.27,31.27,1600.0,29.6754,29.6849,29.6659,29.6659,1600.0
2005-12-01 13:40:00,31.27,31.28,31.26,31.26,1600.0,29.6659,29.6754,29.6564,29.6564,1600.0
2005-12-01 13:45:00,31.25,31.26,31.25,31.26,2300.0,29.6469,29.6564,29.6469,29.6564,2300.0
2005-12-01 13:50:00,31.26,31.27,31.26,31.27,4600.0,29.6564,29.6659,29.6564,29.6659,4600.0
2005-12-01 13:55:00,31.26,31.26,31.25,31.26,3200.0,29.6564,29.6564,29.6469,29.6564,3200.0
2005-12-01 14:00:00,31.26,31.28,31.25,31.28,15600.0,29.6564,29.6754,29.6469,29.6754,15600.0
2005-12-01 14:05:00,31.29,31.32,31.29,31.32,4100.0,29.6849,29.7133,29.6849,29.7133,4100.0
2005-12-01 14:10:00,31.32,31.37,31.32,31.37,7700.0,29.7133,29.7608,29.7133,29.7608,7700.0
2005-12-01 14:15:00,31.37,31.42,31.37,31.42,4300.0,29.7608,29.8082,29.7608,29.8082,4300.0
2005-12-01 14:20:00,31.42,31.42,31.41,31.42,12200.0,29.8082,29.8082,29.7987,29.8082,12200.0
2005-12-01 14:25:00,31.42,31.43,31.42,31.43,3200.0,29.8082,29.8177,29.8082,29.8177,3200.0
2005-12-01 14:30:00,31.43,31.44,31.43,31.44,1900.0,29.8177,29.8272,29.8177,29.8272,1900.0
2005-12-01 14:35:00,31.44,31.44,31.41,31.42,4300.0,29.8272,29.8272,29.7987,29.8082,4300.0
2005-12-01 14:40:00,31.41,31.43,31.41,31.43,12400.0,29.7987,29.8177,29.7987,29.8177,12400.0
2005-12-01 14:45:00,31.43,31.43,31.4,31.41,8600.0,29.8177,29.8177,29.7892,29.7987,8600.0
2005-12-01 14:50:00,31.41,31.41,31.39,31.4,8900.0,29.7987,29.7987,29.7797,29.7892,8900.0
2005-12-01 14:55:00,31.4,31.41,31.38,31.38,2800.0,29.7892,29.7987,29.7702,29.7702,2800.0
2005-12-01 15:00:00,31.38,31.42,31.38,31.41,6900.0,29.7702,29.8082,29.7702,29.7987,6900.0
2005-12-01 15:05:00,31.41,31.48,31.41,31.47,13200.0,29.7987,29.8651,29.7987,29.8556,13200.0
2005-12-01 15:10:00,31.47,31.48,31.45,31.46,8000.0,29.8556,29.8651,29.8367,29.8461,8000.0
2005-12-01 15:15:00,31.45,31.48,31.45,31.48,21400.0,29.8367,29.8651,29.8367,29.8651,21400.0
2005-12-01 15:20:00,31.48,31.5,31.48,31.49,27500.0,29.8651,29.8841,29.8651,29.8746,27500.0
2005-12-01 15:25:00,31.49,31.53,31.44,31.44,24200.0,29.8746,29.9126,29.8272,29.8272,24200.0
2005-12-01 15:30:00,31.43,31.43,31.39,31.4,12400.0,29.8177,29.8177,29.7797,29.7892,12400.0
2005-12-01 15:35:00,31.4,31.44,31.38,31.39,16100.0,29.7892,29.8272,29.7702,29.7797,16100.0
2005-12-01 15:40:00,31.39,31.41,31.39,31.41,9700.0,29.7797,29.7987,29.7797,29.7987,9700.0
2005-12-01 15:45:00,31.41,31.41,31.4,31.41,13900.0,29.7987,29.7987,29.7892,29.7987,13900.0
2005-12-01 15:50:00,31.41,31.41,31.4,31.4,10400.0,29.7987,29.7987,29.7892,29.7892,10400.0
2005-12-01 15:55:00,31.4,31.43,31.39,31.42,23600.0,29.7892,29.8177,29.7797,29.8082,23600.0
2005-12-02 09:30:00,31.39,31.4,31.31,31.31,12700.0,29.7797,29.7892,29.7038,29.7038,12700.0
2005-12-02 09:35:00,31.3,31.31,31.27,31.27,3100.0,29.6944,29.7038,29.6659,29.6659,3100.0
2005-12-02 09:40:00,31.26,31.26,31.1,31.12,7400.0,29.6564,29.6564,29.5046,29.5236,7400.0
2005-12-02 09:45:00,31.12,31.15,31.1,31.12,4700.0,29.5236,29.552,29.5046,29.5236,4700.0
2005-12-02 09:50:00,31.11,31.14,31.11,31.14,4100.0,29.5141,29.5426,29.5141,29.5426,4100.0
2005-12-02 09:55:00,31.14,31.23,31.12,31.21,7000.0,29.5426,29.6279,29.5236,29.609,7000.0
2005-12-02 10:00:00,31.21,31.21,31.15,31.15,2300.0,29.609,29.609,29.552,29.552,2300.0
2005-12-02 10:05:00,31.13,31.15,31.13,31.15,10200.0,29.5331,29.552,29.5331,29.552,10200.0
2005-12-02 10:10:00,31.15,31.15,31.12,31.12,4600.0,29.552,29.552,29.5236,29.5236,4600.0
2005-12-02 10:15:00,31.12,31.13,31.11,31.11,4900.0,29.5236,29.5331,29.5141,29.5141,4900.0
2005-12-02 10:20:00,31.11,31.12,31.11,31.12,3100.0,29.5141,29.5236,29.5141,29.5236,3100.0
2005-12-02 10:25:00,31.12,31.2,31.11,31.2,14700.0,29.5236,29.5995,29.5141,29.5995,14700.0
2005-12-02 10:30:00,31.2,31.22,31.2,31.21,11700.0,29.5995,29.6185,29.5995,29.609,11700.0
2005-12-02 10:35:00,31.21,31.21,31.19,31.2,6600.0,29.609,29.609,29.59,29.5995,6600.0
2005-12-02 10:40:00,31.21,31.23,31.21,31.23,3900.0,29.609,29.6279,29.609,29.6279,3900.0
2005-12-02 10:45:00,31.23,31.23,31.16,31.16,8500.0,29.6279,29.6279,29.5615,29.5615,8500.0
2005-12-02 10:50:00,31.17,31.17,31.12,31.12,5400.0,29.571,29.571,29.5236,29.5236,5400.0
2005-12-02 10:55:00,31.12,31.14,31.1,31.13,8800.0,29.5236,29.5426,29.5046,29.5331,8800.0
2005-12-02 11:00:00,31.13,31.13,31.1,31.11,4600.0,29.5331,29.5331,29.5046,29.5141,4600.0
2005-12-02 11:05:00,31.11,31.11,31.1,31.1,9500.0,29.5141,29.5141,29.5046,29.5046,9500.0
2005-12-02 11:10:00,31.08,31.14,31.08,31.13,19100.0,29.4856,29.5426,29.4856,29.5331,19100.0
2005-12-02 11:15:00,31.13,31.14,31.12,31.14,11100.0,29.5331,29.5426,29.5236,29.5426,11100.0
2005-12-02 11:20:00,31.14,31.14,31.11,31.14,14000.0,29.5426,29.5426,29.5141,29.5426,14000.0
2005-12-02 11:25:00,31.14,31.15,31.14,31.14,8100.0,29.5426,29.552,29.5426,29.5426,8100.0
2005-12-02 11:30:00,31.14,31.14,31.11,31.13,8900.0,29.5426,29.5426,29.5141,29.5331,8900.0
2005-12-02 11:35:00,31.13,31.13,31.1,31.1,19100.0,29.5331,29.5331,29.5046,29.5046,19100.0
2005-12-02 11:40:00,31.11,31.12,31.05,31.05,9800.0,29.5141,29.5236,29.4572,29.4572,9800.0
2005-12-02 11:45:00,31.06,31.08,31.06,31.08,5600.0,29.4667,29.4856,29.4667,29.4856,5600.0
2005-12-02 11:50:00,31.05,31.06,31.05,31.06,45500.0,29.4572,29.4667,29.4572,29.4667,45500.0
2005-12-02 11:55:00,31.06,31.06,31.04,31.05,3500.0,29.4667,29.4667,29.4477,29.4572,3500.0
2005-12-02 12:00:00,31.05,31.05,31.03,31.03,1700.0,29.4572,29.4572,29.4382,29.4382,1700.0
2005-12-02 12:05:00,31.03,31.03,31.01,31.03,4600.0,29.4382,29.4382,29.4192,29.4382,4600.0
2005-12-02 12:10:00,31.03,31.03,31.01,31.01,1500.0,29.4382,29.4382,29.4192,29.4192,1500.0
2005-12-02 12:15:00,31.02,31.05,31.02,31.05,6100.0,29.4287,29.4572,29.4287,29.4572,6100.0
2005-12-02 12:20:00,31.05,31.06,31.03,31.06,4000.0,29.4572,29.4667,29.4382,29.4667,4000.0
2005-12-02 12:25:00,31.05,31.06,31.05,31.06,2200.0,29.4572,29.4667,29.4572,29.4667,2200.0
2005-12-02 12:30:00,31.05,31.08,31.05,31.08,11900.0,29.4572,29.4856,29.4572,29.4856,11900.0
2005-12-02 12:35:00,31.05,31.08,31.05,31.06,4700.0,29.4572,29.4856,29.4572,29.4667,4700.0
2005-12-02 12:40:00,31.07,31.07,31.05,31.06,4600.0,29.4762,29.4762,29.4572,29.4667,4600.0
2005-12-02 12:45:00,31.05,31.06,31.05,31.05,2800.0,29.4572,29.4667,29.4572,29.4572,2800.0
2005-12-02 12:50:00,31.05,31.05,31.04,31.04,4900.0,29.4572,29.4572,29.4477,29.4477,4900.0
2005-12-02 12:55:00,31.05,31.05,31.04,31.05,3100.0,29.4572,29.4572,29.4477,29.4572,3100.0
2005-12-02 13:00:00,31.05,31.05,31.04,31.05,5000.0,29.4572,29.4572,29.4477,29.4572,5000.0
2005-12-02 13:05:00,31.05,31.06,31.05,31.05,14500.0,29.4572,29.4667,29.4572,29.4572,14500.0
2005-12-02 13:10:00,31.06,31.07,31.06,31.07,3100.0,29.4667,29.4762,29.4667,29.4762,3100.0
2005-12-02 13:15:00,31.06,31.08,31.06,31.07,10000.0,29.4667,29.4856,29.4667,29.4762,10000.0
2005-12-02 13:20:00,31.07,31.08,31.07,31.08,2300.0,29.4762,29.4856,29.4762,29.4856,2300.0
2005-12-02 13:25:00,31.08,31.08,31.07,31.08,8900.0,29.4856,29.4856,29.4762,29.4856,8900.0
2005-12-02 13:30:00,31.07,31.08,31.07,31.08,1300.0,29.4762,29.4856,29.4762,29.4856,1300.0
2005-12-02 13:35:00,31.06,31.07,31.06,31.07,800.0,29.4667,29.4762,29.4667,29.4762,800.0
2005-12-02 13:40:00,31.07,31.09,31.07,31.09,2400.0,29.4762,29.4951,29.4762,29.4951,2400.0
2005-12-02 13:45:00,31.09,31.09,31.07,31.09,6200.0,29.4951,29.4951,29.4762,29.4951,6200.0
2005-12-02 13:50:00,31.08,31.11,31.08,31.11,9800.0,29.4856,29.5141,29.4856,29.5141,9800.0
2005-12-02 13:55:00,31.11,31.14,31.11,31.13,2900.0,29.5141,29.5426,29.5141,29.5331,2900.0
2005-12-02 14:00:00,31.13,31.16,31.13,31.16,3000.0,29.5331,29.5615,29.5331,29.5615,3000.0
2005-12-02 14:05:00,31.15,31.19,31.15,31.17,16300.0,29.552,29.59,29.552,29.571,16300.0
2005-12-02 14:10:00,31.17,31.17,31.14,31.14,2700.0,29.571,29.571,29.5426,29.5426,2700.0
2005-12-02 14:15:00,31.14,31.14,31.12,31.12,1900.0,29.5426,29.5426,29.5236,29.5236,1900.0
2005-12-02 14:20:00,31.11,31.11,31.1,31.11,1300.0,29.5141,29.5141,29.5046,29.5141,1300.0
2005-12-02 14:25:00,31.1,31.1,31.02,31.06,6800.0,29.5046,29.5046,29.4287,29.4667,6800.0
2005-12-02 14:30:00,31.08,31.09,31.06,31.09,6800.0,29.4856,29.4951,29.4667,29.4951,6800.0
2005-12-02 14:35:00,31.08,31.09,31.04,31.04,4800.0,29.4856,29.4951,29.4477,29.4477,4800.0
2005-12-02 14:40:00,31.04,31.07,31.04,31.07,5400.0,29.4477,29.4762,29.4477,29.4762,5400.0
2005-12-02 14:45:00,31.06,31.07,31.06,31.07,3200.0,29.4667,29.4762,29.4667,29.4762,3200.0
2005-12-02 14:50:00,31.08,31.11,31.07,31.11,7500.0,29.4856,29.5141,29.4762,29.5141,7500.0
2005-12-02 14:55:00,31.11,31.12,31.11,31.12,300.0,29.5141,29.5236,29.5141,29.5236,300.0
2005-12-02 15:00:00,31.12,31.14,31.12,31.12,7400.0,29.5236,29.5426,29.5236,29.5236,7400.0
2005-12-02 15:05:00,31.12,31.12,31.12,31.12,1100.0,29.5236,29.5236,29.5236,29.5236,1100.0
2005-12-02 15:10:00,31.12,31.13,31.12,31.13,2200.0,29.5236,29.5331,29.5236,29.5331,2200.0
2005-12-02 15:15:00,31.13,31.13,31.1,31.13,4400.0,29.5331,29.5331,29.5046,29.5331,4400.0
2005-12-02 15:20:00,31.13,31.13,31.1,31.12,2300.0,29.5331,29.5331,29.5046,29.5236,2300.0
2005-12-02 15:25:00,31.1,31.13,31.1,31.12,3200.0,29.5046,29.5331,29.5046,29.5236,3200.0
2005-12-02 15:30:00,31.12,31.15,31.12,31.15,4700.0,29.5236,29.552,29.5236,29.552,4700.0
2005-12-02 15:35:00,31.15,31.16,31.15,31.16,700.0,29.552,29.5615,29.552,29.5615,700.0
2005-12-02 15:40:00,31.15,31.15,31.13,31.13,3000.0,29.552,29.552,29.5331,29.5331,3000.0
2005-12-02 15:45:00,31.12,31.13,31.11,31.12,2900.0,29.5236,29.5331,29.5141,29.5236,2900.0
2005-12-02 15:50:00,31.11,31.11,31.1,31.11,4500.0,29.5141,29.5141,29.5046,29.5141,4500.0
2005-12-02 15:55:00,31.11,31.13,31.1,31.11,7800.0,29.5141,29.5331,29.5046,29.5141,7800.0
2005-12-05 09:30:00,31.1,31.2,31.09,31.15,27900.0,29.5046,29.5995,29.4951,29.552,27900.0
2005-12-05 09:35:00,31.16,31.19,31.1,31.14,7700.0,29.5615,29.59,29.5046,29.5426,7700.0
2005-12-05 09:40:00,31.17,31.2,31.1,31.19,29800.0,29.571,29.5995,29.5046,29.59,29800.0
2005-12-05 09:45:00,31.2,31.2,31.09,31.14,39800.0,29.5995,29.5995,29.4951,29.5426,39800.0
2005-12-05 09:50:00,31.15,31.27,31.15,31.27,12000.0,29.552,29.6659,29.552,29.6659,12000.0
2005-12-05 09:55:00,31.24,31.27,31.19,31.2,8300.0,29.6374,29.6659,29.59,29.5995,8300.0
2005-12-05 10:00:00,31.2,31.2,31.08,31.08,6500.0,29.5995,29.5995,29.4856,29.4856,6500.0
2005-12-05 10:05:00,31.08,31.11,31.06,31.06,24600.0,29.4856,29.5141,29.4667,29.4667,24600.0
2005-12-05 10:10:00,31.06,31.1,31.02,31.03,32900.0,29.4667,29.5046,29.4287,29.4382,32900.0
2005-12-05 10:15:00,31.03,31.04,31.01,31.02,17600.0,29.4382,29.4477,29.4192,29.4287,17600.0
2005-12-05 10:20:00,30.99,30.99,30.93,30.94,12100.0,29.4003,29.4003,29.3433,29.3528,12100.0
2005-12-05 10:25:00,30.95,30.99,30.95,30.99,8100.0,29.3623,29.4003,29.3623,29.4003,8100.0
2005-12-05 10:30:00,30.95,30.97,30.95,30.97,3100.0,29.3623,29.3813,29.3623,29.3813,3100.0
2005-12-05 10:35:00,30.97,31.0,30.97,30.99,9800.0,29.3813,29.4097,29.3813,29.4003,9800.0
2005-12-05 10:40:00,30.99,31.0,30.97,30.97,2100.0,29.4003,29.4097,29.3813,29.3813,2100.0
2005-12-05 10:45:00,30.95,30.97,30.95,30.96,2300.0,29.3623,29.3813,29.3623,29.3718,2300.0
2005-12-05 10:50:00,30.96,30.97,30.95,30.95,6600.0,29.3718,29.3813,29.3623,29.3623,6600.0
2005-12-05 10:55:00,30.95,30.97,30.95,30.97,1500.0,29.3623,29.3813,29.3623,29.3813,1500.0
2005-12-05 11:00:00,30.96,30.98,30.96,30.96,2100.0,29.3718,29.3908,29.3718,29.3718,2100.0
2005-12-05 11:05:00,30.95,30.98,30.95,30.97,34000.0,29.3623,29.3908,29.3623,29.3813,34000.0
2005-12-05 11:10:00,30.96,30.97,30.96,30.97,20600.0,29.3718,29.3813,29.3718,29.3813,20600.0
2005-12-05 11:15:00,30.97,30.97,30.95,30.95,5800.0,29.3813,29.3813,29.3623,29.3623,5800.0
2005-12-05 11:20:00,30.95,30.98,30.95,30.96,4000.0,29.3623,29.3908,29.3623,29.3718,4000.0
2005-12-05 11:25:00,30.95,30.96,30.92,30.94,3900.0,29.3623,29.3718,29.3338,29.3528,3900.0
2005-12-05 11:30:00,30.92,30.92,30.89,30.89,4200.0,29.3338,29.3338,29.3054,29.3054,4200.0
2005-12-05 11:35:00,30.89,30.91,30.89,30.91,3000.0,29.3054,29.3244,29.3054,29.3244,3000.0
2005-12-05 11:40:00,30.91,30.92,30.9,30.91,47300.0,29.3244,29.3338,29.3149,29.3244,47300.0
2005-12-05 11:45:00,30.91,30.92,30.91,30.92,17100.0,29.3244,29.3338,29.3244,29.3338,17100.0
2005-12-05 11:50:00,30.92,30.97,30.92,30.97,59300.0,29.3338,29.3813,29.3338,29.3813,59300.0
2005-12-05 11:55:00,30.96,30.96,30.92,30.92,52100.0,29.3718,29.3718,29.3338,29.3338,52100.0
2005-12-05 12:00:00,30.93,30.93,30.92,30.92,700.0,29.3433,29.3433,29.3338,29.3338,700.0
2005-12-05 12:05:00,30.92,30.95,30.92,30.95,21000.0,29.3338,29.3623,29.3338,29.3623,21000.0
2005-12-05 12:10:00,30.95,30.95,30.93,30.94,2200.0,29.3623,29.3623,29.3433,29.3528,2200.0
2005-12-05 12:15:00,30.95,30.96,30.95,30.96,15600.0,29.3623,29.3718,29.3623,29.3718,15600.0
2005-12-05 12:20:00,30.95,30.96,30.95,30.96,2700.0,29.3623,29.3718,29.3623,29.3718,2700.0
2005-12-05 12:25:00,30.95,30.95,30.94,30.95,900.0,29.3623,29.3623,29.3528,29.3623,900.0
2005-12-05 12:30:00,30.94,30.95,30.94,30.95,7400.0,29.3528,29.3623,29.3528,29.3623,7400.0
2005-12-05 12:35:00,30.95,30.96,30.94,30.95,8100.0,29.3623,29.3718,29.3528,29.3623,8100.0
2005-12-05 12:40:00,30.95,30.96,30.94,30.96,6300.0,29.3623,29.3718,29.3528,29.3718,6300.0
2005-12-05 12:45:00,30.95,30.95,30.95,30.95,2400.0,29.3623,29.3623,29.3623,29.3623,2400.0
2005-12-05 12:50:00,30.95,30.95,30.95,30.95,2200.0,29.3623,29.3623,29.3623,29.3623,2200.0
2005-12-05 12:55:00,30.96,30.96,30.95,30.96,700.0,29.3718,29.3718,29.3623,29.3718,700.0
2005-12-05 13:00:00,30.95,30.96,30.95,30.95,11800.0,29.3623,29.3718,29.3623,29.3623,11800.0
2005-12-05 13:05:00,30.95,30.95,30.95,30.95,2400.0,29.3623,29.3623,29.3623,29.3623,2400.0
2005-12-05 13:10:00,30.94,30.96,30.94,30.95,2100.0,29.3528,29.3718,29.3528,29.3623,2100.0
2005-12-05 13:15:00,30.95,30.96,30.94,30.96,3600.0,29.3623,29.3718,29.3528,29.3718,3600.0
2005-12-05 13:20:00,30.96,30.96,30.95,30.95,2800.0,29.3718,29.3718,29.3623,29.3623,2800.0
2005-12-05 13:25:00,30.95,30.95,30.95,30.95,0.0,29.3623,29.3623,29.3623,29.3623,0.0
2005-12-05 13:30:00,30.96,30.96,30.94,30.94,26300.0,29.3718,29.3718,29.3528,29.3528,26300.0
2005-12-05 13:35:00,30.94,30.96,30.94,30.96,18900.0,29.3528,29.3718,29.3528,29.3718,18900.0
2005-12-05 13:40:00,30.96,30.96,30.94,30.94,3600.0,29.3718,29.3718,29.3528,29.3528,3600.0
2005-12-05 13:45:00,30.94,30.96,30.93,30.96,2500.0,29.3528,29.3718,29.3433,29.3718,2500.0
2005-12-05 13:50:00,30.95,30.95,30.9,30.9,3400.0,29.3623,29.3623,29.3149,29.3149,3400.0
2005-12-05 13:55:00,30.92,30.96,30.92,30.96,7700.0,29.3338,29.3718,29.3338,29.3718,7700.0
2005-12-05 14:00:00,30.96,30.96,30.94,30.94,1300.0,29.3718,29.3718,29.3528,29.3528,1300.0
2005-12-05 14:05:00,30.94,30.95,30.93,30.93,2600.0,29.3528,29.3623,29.3433,29.3433,2600.0
2005-12-05 14:10:00,30.91,30.94,30.91,30.93,5900.0,29.3244,29.3528,29.3244,29.3433,5900.0
2005-12-05 14:15:00,30.92,30.92,30.89,30.9,2300.0,29.3338,29.3338,29.3054,29.3149,2300.0
2005-12-05 14:20:00,30.9,30.94,30.9,30.94,8600.0,29.3149,29.3528,29.3149,29.3528,8600.0
2005-12-05 14:25:00,30.94,30.96,30.94,30.96,2600.0,29.3528,29.3718,29.3528,29.3718,2600.0
2005-12-05 14:30:00,30.96,30.96,30.95,30.96,1800.0,29.3718,29.3718,29.3623,29.3718,1800.0
2005-12-05 14:35:00,30.96,30.97,30.94,30.97,6200.0,29.3718,29.3813,29.3528,29.3813,6200.0
2005-12-05 14:40:00,30.97,30.98,30.97,30.98,4500.0,29.3813,29.3908,29.3813,29.3908,4500.0
2005-12-05 14:45:00,30.98,30.98,30.97,30.98,1600.0,29.3908,29.3908,29.3813,29.3908,1600.0
2005-12-05 14:50:00,30.98,30.98,30.98,30.98,2000.0,29.3908,29.3908,29.3908,29.3908,2000.0
2005-12-05 14:55:00,30.97,30.98,30.96,30.97,2100.0,29.3813,29.3908,29.3718,29.3813,2100.0
2005-12-05 15:00:00,30.97,30.99,30.97,30.97,5300.0,29.3813,29.4003,29.3813,29.3813,5300.0
2005-12-05 15:05:00,30.97,30.97,30.93,30.95,3000.0,29.3813,29.3813,29.3433,29.3623,3000.0
2005-12-05 15:10:00,30.96,30.96,30.95,30.95,1400.0,29.3718,29.3718,29.3623,29.3623,1400.0
2005-12-05 15:15:00,30.95,30.97,30.95,30.95,3100.0,29.3623,29.3813,29.3623,29.3623,3100.0
2005-12-05 15:20:00,30.96,30.97,30.95,30.97,1200.0,29.3718,29.3813,29.3623,29.3813,1200.0
2005-12-05 15:25:00,30.97,30.98,30.96,30.97,5600.0,29.3813,29.3908,29.3718,29.3813,5600.0
2005-12-05 15:30:00,30.97,31.0,30.97,30.99,8600.0,29.3813,29.4097,29.3813,29.4003,8600.0
2005-12-05 15:35:00,31.02,31.04,31.0,31.04,8900.0,29.4287,29.4477,29.4097,29.4477,8900.0
2005-12-05 15:40:00,31.02,31.02,31.02,31.02,1500.0,29.4287,29.4287,29.4287,29.4287,1500.0
2005-12-05 15:45:00,31.03,31.03,31.01,31.01,3400.0,29.4382,29.4382,29.4192,29.4192,3400.0
2005-12-05 15:50:00,31.01,31.02,31.01,31.02,7100.0,29.4192,29.4287,29.4192,29.4287,7100.0
2005-12-05 15:55:00,31.02,31.04,31.02,31.04,8900.0,29.4287,29.4477,29.4287,29.4477,8900.0
2005-12-06 09:30:00,31.24,31.24,31.1,31.1,34000.0,29.6374,29.6374,29.5046,29.5046,34000.0
2005-12-06 09:35:00,31.07,31.08,31.02,31.02,10100.0,29.4762,29.4856,29.4287,29.4287,10100.0
2005-12-06 09:40:00,31.03,31.04,31.0,31.0,11600.0,29.4382,29.4477,29.4097,29.4097,11600.0
2005-12-06 09:45:00,31.0,31.0,30.86,30.86,43700.0,29.4097,29.4097,29.2769,29.2769,43700.0
2005-12-06 09:50:00,30.89,30.91,30.87,30.89,10900.0,29.3054,29.3244,29.2864,29.3054,10900.0
2005-12-06 09:55:00,30.87,30.94,30.87,30.94,7600.0,29.2864,29.3528,29.2864,29.3528,7600.0
2005-12-06 10:00:00,30.95,30.95,30.81,30.81,36900.0,29.3623,29.3623,29.2295,29.2295,36900.0
2005-12-06 10:05:00,30.83,30.83,30.8,30.82,15300.0,29.2485,29.2485,29.22,29.239,15300.0
2005-12-06 10:10:00,30.82,30.9,30.82,30.89,7200.0,29.239,29.3149,29.239,29.3054,7200.0
2005-12-06 10:15:00,30.88,30.95,30.88,30.93,11000.0,29.2959,29.3623,29.2959,29.3433,11000.0
2005-12-06 10:20:00,30.93,30.94,30.92,30.94,4700.0,29.3433,29.3528,29.3338,29.3528,4700.0
2005-12-06 10:25:00,30.94,30.95,30.92,30.94,8600.0,29.3528,29.3623,29.3338,29.3528,8600.0
2005-12-06 10:30:00,30.95,30.98,30.94,30.94,96500.0,29.3623,29.3908,29.3528,29.3528,96500.0
2005-12-06 10:35:00,30.93,30.98,30.93,30.96,10900.0,29.3433,29.3908,29.3433,29.3718,10900.0
2005-12-06 10:40:00,30.98,31.02,30.98,31.02,22400.0,29.3908,29.4287,29.3908,29.4287,22400.0
2005-12-06 10:45:00,31.04,31.14,31.04,31.11,26500.0,29.4477,29.5426,29.4477,29.5141,26500.0
2005-12-06 10:50:00,31.13,31.13,31.09,31.1,6800.0,29.5331,29.5331,29.4951,29.5046,6800.0
2005-12-06 10:55:00,31.1,31.11,31.1,31.11,3700.0,29.5046,29.5141,29.5046,29.5141,3700.0
2005-12-06 11:00:00,31.11,31.11,31.09,31.11,41600.0,29.5141,29.5141,29.4951,29.5141,41600.0
2005-12-06 11:05:00,31.11,31.13,31.1,31.1,14600.0,29.5141,29.5331,29.5046,29.5046,14600.0
2005-12-06 11:10:00,31.1,31.11,31.05,31.08,1600.0,29.5046,29.5141,29.4572,29.4856,1600.0
2005-12-06 11:15:00,31.06,31.12,31.06,31.11,9100.0,29.4667,29.5236,29.4667,29.5141,9100.0
2005-12-06 11:20:00,31.12,31.16,31.11,31.16,17400.0,29.5236,29.5615,29.5141,29.5615,17400.0
2005-12-06 11:25:00,31.16,31.21,31.16,31.19,12100.0,29.5615,29.609,29.5615,29.59,12100.0
2005-12-06 11:30:00,31.18,31.19,31.16,31.18,8600.0,29.5805,29.59,29.5615,29.5805,8600.0
2005-12-06 11:35:00,31.18,31.18,31.16,31.17,6600.0,29.5805,29.5805,29.5615,29.571,6600.0
2005-12-06 11:40:00,31.17,31.23,31.17,31.23,14000.0,29.571,29.6279,29.571,29.6279,14000.0
2005-12-06 11:45:00,31.24,31.31,31.24,31.31,11300.0,29.6374,29.7038,29.6374,29.7038,11300.0
2005-12-06 11:50:00,31.31,31.36,31.31,31.36,5800.0,29.7038,29.7513,29.7038,29.7513,5800.0
2005-12-06 11:55:00,31.37,31.37,31.32,31.37,13100.0,29.7608,29.7608,29.7133,29.7608,13100.0
2005-12-06 12:00:00,31.37,31.39,31.36,31.37,8200.0,29.7608,29.7797,29.7513,29.7608,8200.0
2005-12-06 12:05:00,31.36,31.39,31.33,31.39,6100.0,29.7513,29.7797,29.7228,29.7797,6100.0
2005-12-06 12:10:00,31.37,31.43,31.37,31.4,4500.0,29.7608,29.8177,29.7608,29.7892,4500.0
2005-12-06 12:15:00,31.43,31.45,31.39,31.44,7900.0,29.8177,29.8367,29.7797,29.8272,7900.0
2005-12-06 12:20:00,31.44,31.49,31.44,31.49,36500.0,29.8272,29.8746,29.8272,29.8746,36500.0
2005-12-06 12:25:00,31.5,31.55,31.5,31.55,10400.0,29.8841,29.9315,29.8841,29.9315,10400.0
2005-12-06 12:30:00,31.54,31.65,31.54,31.62,29100.0,29.922,30.0264,29.922,29.9979,29100.0
2005-12-06 12:35:00,31.62,31.66,31.62,31.66,16900.0,29.9979,30.0359,29.9979,30.0359,16900.0
2005-12-06 12:40:00,31.65,31.65,31.61,31.61,6800.0,30.0264,30.0264,29.9884,29.9884,6800.0
2005-12-06 12:45:00,31.62,31.62,31.53,31.53,7400.0,29.9979,29.9979,29.9126,29.9126,7400.0
2005-12-06 12:50:00,31.55,31.58,31.54,31.54,4400.0,29.9315,29.96,29.922,29.922,4400.0
2005-12-06 12:55:00,31.55,31.55,31.49,31.49,9100.0,29.9315,29.9315,29.8746,29.8746,9100.0
2005-12-06 13:00:00,31.5,31.5,31.46,31.46,9200.0,29.8841,29.8841,29.8461,29.8461,9200.0
2005-12-06 13:05:00,31.47,31.49,31.46,31.47,6700.0,29.8556,29.8746,29.8461,29.8556,6700.0
2005-12-06 13:10:00,31.48,31.5,31.46,31.48,8800.0,29.8651,29.8841,29.8461,29.8651,8800.0
2005-12-06 13:15:00,31.48,31.48,31.45,31.48,5500.0,29.8651,29.8651,29.8367,29.8651,5500.0
2005-12-06 13:20:00,31.48,31.48,31.36,31.44,39400.0,29.8651,29.8651,29.7513,29.8272,39400.0
2005-12-06 13:25:00,31.44,31.51,31.44,31.5,12000.0,29.8272,29.8936,29.8272,29.8841,12000.0
2005-12-06 13:30:00,31.49,31.52,31.49,31.52,11200.0,29.8746,29.9031,29.8746,29.9031,11200.0
2005-12-06 13:35:00,31.53,31.56,31.51,31.53,6300.0,29.9126,29.941,29.8936,29.9126,6300.0
2005-12-06 13:40:00,31.52,31.53,31.52,31.52,1400.0,29.9031,29.9126,29.9031,29.9031,1400.0
2005-12-06 13:45:00,31.52,31.52,31.47,31.47,4300.0,29.9031,29.9031,29.8556,29.8556,4300.0
2005-12-06 13:50:00,31.45,31.46,31.4,31.4,7200.0,29.8367,29.8461,29.7892,29.7892,7200.0
2005-12-06 13:55:00,31.39,31.39,31.38,31.39,2000.0,29.7797,29.7797,29.7702,29.7797,2000.0
2005-12-06 14:00:00,31.39,31.39,31.32,31.34,15500.0,29.7797,29.7797,29.7133,29.7323,15500.0
2005-12-06 14:05:00,31.34,31.34,31.25,31.27,10700.0,29.7323,29.7323,29.6469,29.6659,10700.0
2005-12-06 14:10:00,31.27,31.3,31.26,31.29,9800.0,29.6659,29.6944,29.6564,29.6849,9800.0
2005-12-06 14:15:00,31.29,31.3,31.28,31.3,8600.0,29.6849,29.6944,29.6754,29.6944,8600.0
2005-12-06 14:20:00,31.3,31.3,31.29,31.29,5000.0,29.6944,29.6944,29.6849,29.6849,5000.0
2005-12-06 14:25:00,31.29,31.3,31.28,31.28,3800.0,29.6849,29.6944,29.6754,29.6754,3800.0
2005-12-06 14:30:00,31.29,31.3,31.28,31.29,26400.0,29.6849,29.6944,29.6754,29.6849,26400.0
2005-12-06 14:35:00,31.3,31.3,31.26,31.27,20700.0,29.6944,29.6944,29.6564,29.6659,20700.0
2005-12-06 14:40:00,31.25,31.29,31.25,31.28,20600.0,29.6469,29.6849,29.6469,29.6754,20600.0
2005-12-06 14:45:00,31.28,31.29,31.25,31.28,15300.0,29.6754,29.6849,29.6469,29.6754,15300.0
2005-12-06 14:50:00,31.27,31.28,31.25,31.27,33000.0,29.6659,29.6754,29.6469,29.6659,33000.0
2005-12-06 14:55:00,31.27,31.27,31.25,31.27,16400.0,29.6659,29.6659,29.6469,29.6659,16400.0
2005-12-06 15:00:00,31.27,31.28,31.26,31.27,8100.0,29.6659,29.6754,29.6564,29.6659,8100.0
2005-12-06 15:05:00,31.26,31.28,31.26,31.27,11200.0,29.6564,29.6754,29.6564,29.6659,11200.0
2005-12-06 15:10:00,31.27,31.27,31.25,31.26,23300.0,29.6659,29.6659,29.6469,29.6564,23300.0
2005-12-06 15:15:00,31.25,31.28,31.22,31.28,10000.0,29.6469,29.6754,29.6185,29.6754,10000.0
2005-12-06 15:20:00,31.28,31.32,31.28,31.28,70800.0,29.6754,29.7133,29.6754,29.6754,70800.0
2005-12-06 15:25:00,31.29,31.31,31.27,31.3,57300.0,29.6849,29.7038,29.6659,29.6944,57300.0
2005-12-06 15:30:00,31.3,31.33,31.3,31.33,39100.0,29.6944,29.7228,29.6944,29.7228,39100.0
2005-12-06 15:35:00,31.33,31.34,31.28,31.29,15300.0,29.7228,29.7323,29.6754,29.6849,15300.0
2005-12-06 15:40:00,31.28,31.3,31.28,31.28,42300.0,29.6754,29.6944,29.6754,29.6754,42300.0
2005-12-06 15:45:00,31.28,31.31,31.28,31.3,31700.0,29.6754,29.7038,29.6754,29.6944,31700.0
2005-12-06 15:50:00,31.31,31.34,31.29,31.29,25200.0,29.7038,29.7323,29.6849,29.6849,25200.0
2005-12-06 15:55:00,31.28,31.29,31.25,31.26,36800.0,29.6754,29.6849,29.6469,29.6564,36800.0
2005-12-07 09:30:00,31.3,31.3,31.19,31.19,44100.0,29.6944,29.6944,29.59,29.59,44100.0
2005-12-07 09:35:00,31.13,31.22,31.1,31.11,4000.0,29.5331,29.6185,29.5046,29.5141,4000.0
2005-12-07 09:40:00,31.07,31.07,30.95,30.96,12400.0,29.4762,29.4762,29.3623,29.3718,12400.0
2005-12-07 09:45:00,30.96,31.02,30.95,31.02,1900.0,29.3718,29.4287,29.3623,29.4287,1900.0
2005-12-07 09:50:00,31.0,31.0,30.99,30.99,1400.0,29.4097,29.4097,29.4003,29.4003,1400.0
2005-12-07 09:55:00,30.98,30.98,30.96,30.96,700.0,29.3908,29.3908,29.3718,29.3718,700.0
2005-12-07 10:00:00,30.96,30.97,30.83,30.83,6600.0,29.3718,29.3813,29.2485,29.2485,6600.0
2005-12-07 10:05:00,30.81,30.89,30.77,30.79,31300.0,29.2295,29.3054,29.1915,29.2105,31300.0
2005-12-07 10:10:00,30.8,30.83,30.75,30.79,3000.0,29.22,29.2485,29.1726,29.2105,3000.0
2005-12-07 10:15:00,30.79,30.8,30.77,30.79,4000.0,29.2105,29.22,29.1915,29.2105,4000.0
2005-12-07 10:20:00,30.79,30.8,30.78,30.8,4000.0,29.2105,29.22,29.201,29.22,4000.0
2005-12-07 10:25:00,30.8,30.84,30.8,30.82,6900.0,29.22,29.2579,29.22,29.239,6900.0
2005-12-07 10:30:00,30.83,30.88,30.83,30.88,4000.0,29.2485,29.2959,29.2485,29.2959,4000.0
2005-12-07 10:35:00,30.87,30.87,30.83,30.84,6000.0,29.2864,29.2864,29.2485,29.2579,6000.0
2005-12-07 10:40:00,30.85,30.88,30.85,30.85,3300.0,29.2674,29.2959,29.2674,29.2674,3300.0
2005-12-07 10:45:00,30.83,30.85,30.8,30.85,9200.0,29.2485,29.2674,29.22,29.2674,9200.0
2005-12-07 10:50:00,30.85,30.85,30.81,30.82,4000.0,29.2674,29.2674,29.2295,29.239,4000.0
2005-12-07 10:55:00,30.82,30.85,30.75,30.75,9600.0,29.239,29.2674,29.1726,29.1726,9600.0
2005-12-07 11:00:00,30.76,30.76,30.71,30.73,5200.0,29.1821,29.1821,29.1346,29.1536,5200.0
2005-12-07 11:05:00,30.73,30.76,30.73,30.76,7400.0,29.1536,29.1821,29.1536,29.1821,7400.0
2005-12-07 11:10:00,30.76,30.77,30.74,30.77,2700.0,29.1821,29.1915,29.1631,29.1915,2700.0
2005-12-07 11:15:00,30.77,30.77,30.68,30.7,2800.0,29.1915,29.1915,29.1062,29.1251,2800.0
2005-12-07 11:20:00,30.69,30.72,30.68,30.7,3900.0,29.1156,29.1441,29.1062,29.1251,3900.0
2005-12-07 11:25:00,30.7,30.71,30.66,30.69,5900.0,29.1251,29.1346,29.0872,29.1156,5900.0
2005-12-07 11:30:00,30.69,30.71,30.65,30.71,9900.0,29.1156,29.1346,29.0777,29.1346,9900.0
2005-12-07 11:35:00,30.71,30.73,30.67,30.67,5500.0,29.1346,29.1536,29.0967,29.0967,5500.0
2005-12-07 11:40:00,30.68,30.74,30.68,30.74,3600.0,29.1062,29.1631,29.1062,29.1631,3600.0
2005-12-07 11:45:00,30.74,30.75,30.68,30.72,6900.0,29.1631,29.1726,29.1062,29.1441,6900.0
2005-12-07 11:50:00,30.72,30.73,30.68,30.69,7900.0,29.1441,29.1536,29.1062,29.1156,7900.0
2005-12-07 11:55:00,30.69,30.69,30.63,30.65,6400.0,29.1156,29.1156,29.0587,29.0777,6400.0
2005-12-07 12:00:00,30.65,30.65,30.64,30.65,6300.0,29.0777,29.0777,29.0682,29.0777,6300.0
2005-12-07 12:05:00,30.64,30.65,30.63,30.65,11200.0,29.0682,29.0777,29.0587,29.0777,11200.0
2005-12-07 12:10:00,30.65,30.65,30.6,30.61,11700.0,29.0777,29.0777,29.0303,29.0397,11700.0
2005-12-07 12:15:00,30.6,30.63,30.58,30.63,25500.0,29.0303,29.0587,29.0113,29.0587,25500.0
2005-12-07 12:20:00,30.63,30.65,30.62,30.64,8600.0,29.0587,29.0777,29.0492,29.0682,8600.0
2005-12-07 12:25:00,30.63,30.64,30.63,30.63,6300.0,29.0587,29.0682,29.0587,29.0587,6300.0
2005-12-07 12:30:00,30.64,30.64,30.63,30.64,600.0,29.0682,29.0682,29.0587,29.0682,600.0
2005-12-07 12:35:00,30.64,30.64,30.62,30.64,16000.0,29.0682,29.0682,29.0492,29.0682,16000.0
2005-12-07 12:40:00,30.64,30.65,30.64,30.65,4500.0,29.0682,29.0777,29.0682,29.0777,4500.0
2005-12-07 12:45:00,30.65,30.65,30.64,30.65,5300.0,29.0777,29.0777,29.0682,29.0777,5300.0
2005-12-07 12:50:00,30.65,30.65,30.64,30.64,3100.0,29.0777,29.0777,29.0682,29.0682,3100.0
2005-12-07 12:55:00,30.65,30.65,30.64,30.64,3000.0,29.0777,29.0777,29.0682,29.0682,3000.0
2005-12-07 13:00:00,30.65,30.65,30.64,30.65,4400.0,29.0777,29.0777,29.0682,29.0777,4400.0
2005-12-07 13:05:00,30.65,30.65,30.63,30.64,4400.0,29.0777,29.0777,29.0587,29.0682,4400.0
2005-12-07 13:10:00,30.64,30.64,30.63,30.63,4700.0,29.0682,29.0682,29.0587,29.0587,4700.0
2005-12-07 13:15:00,30.64,30.66,30.64,30.65,5600.0,29.0682,29.0872,29.0682,29.0777,5600.0
2005-12-07 13:20:00,30.65,30.68,30.65,30.67,3600.0,29.0777,29.1062,29.0777,29.0967,3600.0
2005-12-07 13:25:00,30.66,30.67,30.6,30.61,9000.0,29.0872,29.0967,29.0303,29.0397,9000.0
2005-12-07 13:30:00,30.61,30.61,30.57,30.58,12800.0,29.0397,29.0397,29.0018,29.0113,12800.0
2005-12-07 13:35:00,30.58,30.59,30.56,30.57,6600.0,29.0113,29.0208,28.9923,29.0018,6600.0
2005-12-07 13:40:00,30.57,30.58,30.56,30.58,7000.0,29.0018,29.0113,28.9923,29.0113,7000.0
2005-12-07 13:45:00,30.58,30.59,30.56,30.56,5300.0,29.0113,29.0208,28.9923,28.9923,5300.0
2005-12-07 13:50:00,30.58,30.59,30.55,30.59,6200.0,29.0113,29.0208,28.9828,29.0208,6200.0
2005-12-07 13:55:00,30.6,30.64,30.58,30.62,5700.0,29.0303,29.0682,29.0113,29.0492,5700.0
2005-12-07 14:00:00,30.61,30.62,30.59,30.6,3400.0,29.0397,29.0492,29.0208,29.0303,3400.0
2005-12-07 14:05:00,30.6,30.61,30.6,30.61,4000.0,29.0303,29.0397,29.0303,29.0397,4000.0
2005-12-07 14:10:00,30.63,30.63,30.61,30.63,700.0,29.0587,29.0587,29.0397,29.0587,700.0
2005-12-07 14:15:00,30.61,30.62,30.6,30.62,2800.0,29.0397,29.0492,29.0303,29.0492,2800.0
2005-12-07 14:20:00,30.62,30.62,30.57,30.57,3400.0,29.0492,29.0492,29.0018,29.0018,3400.0
2005-12-07 14:25:00,30.57,30.6,30.55,30.56,5700.0,29.0018,29.0303,28.9828,28.9923,5700.0
2005-12-07 14:30:00,30.56,30.64,30.55,30.64,10100.0,28.9923,29.0682,28.9828,29.0682,10100.0
2005-12-07 14:35:00,30.64,30.7,30.64,30.69,8900.0,29.0682,29.1251,29.0682,29.1156,8900.0
2005-12-07 14:40:00,30.7,30.72,30.7,30.72,1000.0,29.1251,29.1441,29.1251,29.1441,1000.0
2005-12-07 14:45:00,30.72,30.73,30.71,30.72,3600.0,29.1441,29.1536,29.1346,29.1441,3600.0
2005-12-07 14:50:00,30.71,30.72,30.69,30.69,4500.0,29.1346,29.1441,29.1156,29.1156,4500.0
2005-12-07 14:55:00,30.69,30.7,30.66,30.66,2500.0,29.1156,29.1251,29.0872,29.0872,2500.0
2005-12-07 15:00:00,30.67,30.67,30.63,30.65,5400.0,29.0967,29.0967,29.0587,29.0777,5400.0
2005-12-07 15:05:00,30.65,30.65,30.6,30.63,4900.0,29.0777,29.0777,29.0303,29.0587,4900.0
2005-12-07 15:10:00,30.62,30.63,30.61,30.63,2400.0,29.0492,29.0587,29.0397,29.0587,2400.0
2005-12-07 15:15:00,30.63,30.65,30.62,30.63,8800.0,29.0587,29.0777,29.0492,29.0587,8800.0
2005-12-07 15:20:00,30.64,30.64,30.61,30.63,5000.0,29.0682,29.0682,29.0397,29.0587,5000.0
2005-12-07 15:25:00,30.63,30.64,30.62,30.63,6500.0,29.0587,29.0682,29.0492,29.0587,6500.0
2005-12-07 15:30:00,30.64,30.69,30.64,30.69,2800.0,29.0682,29.1156,29.0682,29.1156,2800.0
2005-12-07 15:35:00,30.69,30.71,30.69,30.69,15400.0,29.1156,29.1346,29.1156,29.1156,15400.0
2005-12-07 15:40:00,30.7,30.72,30.7,30.71,4700.0,29.1251,29.1441,29.1251,29.1346,4700.0
2005-12-07 15:45:00,30.72,30.73,30.71,30.73,7800.0,29.1441,29.1536,29.1346,29.1536,7800.0
2005-12-07 15:50:00,30.73,30.8,30.73,30.78,26900.0,29.1536,29.22,29.1536,29.201,26900.0
2005-12-07 15:55:00,30.78,30.79,30.78,30.78,8000.0,29.201,29.2105,29.201,29.201,8000.0
2005-12-08 09:30:00,30.79,30.79,30.79,30.79,4800.0,29.2105,29.2105,29.2105,29.2105,4800.0
2005-12-08 09:35:00,30.75,30.75,30.62,30.62,6900.0,29.1726,29.1726,29.0492,29.0492,6900.0
2005-12-08 09:40:00,30.6,30.65,30.59,30.61,6500.0,29.0303,29.0777,29.0208,29.0397,6500.0
2005-12-08 09:45:00,30.62,30.67,30.6,30.65,42800.0,29.0492,29.0967,29.0303,29.0777,42800.0
2005-12-08 09:50:00,30.65,30.65,30.61,30.61,7300.0,29.0777,29.0777,29.0397,29.0397,7300.0
2005-12-08 09:55:00,30.62,30.65,30.62,30.65,3400.0,29.0492,29.0777,29.0492,29.0777,3400.0
2005-12-08 10:00:00,30.65,30.67,30.65,30.65,9100.0,29.0777,29.0967,29.0777,29.0777,9100.0
2005-12-08 10:05:00,30.63,30.65,30.62,30.65,4800.0,29.0587,29.0777,29.0492,29.0777,4800.0
2005-12-08 10:10:00,30.63,30.64,30.6,30.64,2000.0,29.0587,29.0682,29.0303,29.0682,2000.0
2005-12-08 10:15:00,30.65,30.67,30.64,30.65,3300.0,29.0777,29.0967,29.0682,29.0777,3300.0
2005-12-08 10:20:00,30.65,30.66,30.64,30.64,2400.0,29.0777,29.0872,29.0682,29.0682,2400.0
2005-12-08 10:25:00,30.65,30.66,30.64,30.64,3400.0,29.0777,29.0872,29.0682,29.0682,3400.0
2005-12-08 10:30:00,30.65,30.66,30.64,30.66,1400.0,29.0777,29.0872,29.0682,29.0872,1400.0
2005-12-08 10:35:00,30.66,30.66,30.66,30.66,1000.0,29.0872,29.0872,29.0872,29.0872,1000.0
2005-12-08 10:40:00,30.67,30.67,30.63,30.65,3100.0,29.0967,29.0967,29.0587,29.0777,3100.0
2005-12-08 10:45:00,30.66,30.72,30.66,30.69,1400.0,29.0872,29.1441,29.0872,29.1156,1400.0
2005-12-08 10:50:00,30.68,30.68,30.67,30.68,3700.0,29.1062,29.1062,29.0967,29.1062,3700.0
2005-12-08 10:55:00,30.66,30.75,30.66,30.75,1700.0,29.0872,29.1726,29.0872,29.1726,1700.0
2005-12-08 11:00:00,30.76,30.8,30.76,30.78,6600.0,29.1821,29.22,29.1821,29.201,6600.0
2005-12-08 11:05:00,30.79,30.9,30.79,30.9,9200.0,29.2105,29.3149,29.2105,29.3149,9200.0
2005-12-08 11:10:00,30.9,30.9,30.81,30.81,12400.0,29.3149,29.3149,29.2295,29.2295,12400.0
2005-12-08 11:15:00,30.81,30.81,30.77,30.8,13300.0,29.2295,29.2295,29.1915,29.22,13300.0
2005-12-08 11:20:00,30.8,30.8,30.79,30.8,4400.0,29.22,29.22,29.2105,29.22,4400.0
2005-12-08 11:25:00,30.79,30.8,30.77,30.8,1300.0,29.2105,29.22,29.1915,29.22,1300.0
2005-12-08 11:30:00,30.79,30.81,30.79,30.81,3600.0,29.2105,29.2295,29.2105,29.2295,3600.0
2005-12-08 11:35:00,30.81,30.84,30.81,30.83,5900.0,29.2295,29.2579,29.2295,29.2485,5900.0
2005-12-08 11:40:00,30.83,30.84,30.83,30.83,3200.0,29.2485,29.2579,29.2485,29.2485,3200.0
2005-12-08 11:45:00,30.83,30.84,30.79,30.8,9600.0,29.2485,29.2579,29.2105,29.22,9600.0
2005-12-08 11:50:00,30.8,30.81,30.8,30.8,2700.0,29.22,29.2295,29.22,29.22,2700.0
2005-12-08 11:55:00,30.8,30.8,30.8,30.8,1300.0,29.22,29.22,29.22,29.22,1300.0
2005-12-08 12:00:00,30.79,30.79,30.78,30.79,900.0,29.2105,29.2105,29.201,29.2105,900.0
2005-12-08 12:05:00,30.78,30.78,30.75,30.75,7800.0,29.201,29.201,29.1726,29.1726,7800.0
2005-12-08 12:10:00,30.76,30.76,30.75,30.75,2100.0,29.1821,29.1821,29.1726,29.1726,2100.0
2005-12-08 12:15:00,30.75,30.76,30.72,30.73,10500.0,29.1726,29.1821,29.1441,29.1536,10500.0
2005-12-08 12:20:00,30.73,30.74,30.73,30.74,1300.0,29.1536,29.1631,29.1536,29.1631,1300.0
2005-12-08 12:25:00,30.74,30.74,30.72,30.73,2100.0,29.1631,29.1631,29.1441,29.1536,2100.0
2005-12-08 12:30:00,30.7,30.72,30.68,30.72,12200.0,29.1251,29.1441,29.1062,29.1441,12200.0
2005-12-08 12:35:00,30.72,30.72,30.7,30.7,3600.0,29.1441,29.1441,29.1251,29.1251,3600.0
2005-12-08 12:40:00,30.7,30.72,30.69,30.71,2300.0,29.1251,29.1441,29.1156,29.1346,2300.0
2005-12-08 12:45:00,30.69,30.73,30.69,30.73,2800.0,29.1156,29.1536,29.1156,29.1536,2800.0
2005-12-08 12:50:00,30.73,30.73,30.68,30.68,2500.0,29.1536,29.1536,29.1062,29.1062,2500.0
2005-12-08 12:55:00,30.71,30.71,30.68,30.7,1500.0,29.1346,29.1346,29.1062,29.1251,1500.0
2005-12-08 13:00:00,30.67,30.69,30.66,30.68,2500.0,29.0967,29.1156,29.0872,29.1062,2500.0
2005-12-08 13:05:00,30.68,30.69,30.63,30.63,4900.0,29.1062,29.1156,29.0587,29.0587,4900.0
2005-12-08 13:10:00,30.63,30.63,30.6,30.6,3600.0,29.0587,29.0587,29.0303,29.0303,3600.0
2005-12-08 13:15:00,30.61,30.65,30.57,30.65,5600.0,29.0397,29.0777,29.0018,29.0777,5600.0
2005-12-08 13:20:00,30.64,30.64,30.62,30.63,1400.0,29.0682,29.0682,29.0492,29.0587,1400.0
2005-12-08 13:25:00,30.65,30.65,30.62,30.62,1600.0,29.0777,29.0777,29.0492,29.0492,1600.0
2005-12-08 13:30:00,30.62,30.65,30.61,30.64,8200.0,29.0492,29.0777,29.0397,29.0682,8200.0
2005-12-08 13:35:00,30.65,30.67,30.65,30.67,5500.0,29.0777,29.0967,29.0777,29.0967,5500.0
2005-12-08 13:40:00,30.7,30.72,30.67,30.7,9200.0,29.1251,29.1441,29.0967,29.1251,9200.0
2005-12-08 13:45:00,30.7,30.7,30.62,30.63,2100.0,29.1251,29.1251,29.0492,29.0587,2100.0
2005-12-08 13:50:00,30.63,30.65,30.63,30.64,5800.0,29.0587,29.0777,29.0587,29.0682,5800.0
2005-12-08 13:55:00,30.64,30.67,30.64,30.65,2600.0,29.0682,29.0967,29.0682,29.0777,2600.0
2005-12-08 14:00:00,30.65,30.65,30.65,30.65,2600.0,29.0777,29.0777,29.0777,29.0777,2600.0
2005-12-08 14:05:00,30.65,30.66,30.65,30.65,6900.0,29.0777,29.0872,29.0777,29.0777,6900.0
2005-12-08 14:10:00,30.65,30.65,30.55,30.55,11300.0,29.0777,29.0777,28.9828,28.9828,11300.0
2005-12-08 14:15:00,30.56,30.59,30.54,30.54,5100.0,28.9923,29.0208,28.9733,28.9733,5100.0
2005-12-08 14:20:00,30.54,30.58,30.47,30.57,6800.0,28.9733,29.0113,28.9069,29.0018,6800.0
2005-12-08 14:25:00,30.56,30.57,30.55,30.55,2800.0,28.9923,29.0018,28.9828,28.9828,2800.0
2005-12-08 14:30:00,30.52,30.54,30.5,30.54,11400.0,28.9544,28.9733,28.9354,28.9733,11400.0
2005-12-08 14:35:00,30.54,30.55,30.53,30.54,3700.0,28.9733,28.9828,28.9639,28.9733,3700.0
2005-12-08 14:40:00,30.56,30.56,30.55,30.56,1300.0,28.9923,28.9923,28.9828,28.9923,1300.0
2005-12-08 14:45:00,30.57,30.59,30.57,30.59,5100.0,29.0018,29.0208,29.0018,29.0208,5100.0
2005-12-08 14:50:00,30.57,30.58,30.55,30.56,3400.0,29.0018,29.0113,28.9828,28.9923,3400.0
2005-12-08 14:55:00,30.55,30.55,30.51,30.51,5700.0,28.9828,28.9828,28.9449,28.9449,5700.0
2005-12-08 15:00:00,30.51,30.55,30.5,30.55,3400.0,28.9449,28.9828,28.9354,28.9828,3400.0
2005-12-08 15:05:00,30.55,30.56,30.55,30.55,3500.0,28.9828,28.9923,28.9828,28.9828,3500.0
2005-12-08 15:10:00,30.56,30.56,30.54,30.54,3700.0,28.9923,28.9923,28.9733,28.9733,3700.0
2005-12-08 15:15:00,30.54,30.55,30.51,30.54,9000.0,28.9733,28.9828,28.9449,28.9733,9000.0
2005-12-08 15:20:00,30.55,30.56,30.5,30.56,2900.0,28.9828,28.9923,28.9354,28.9923,2900.0
2005-12-08 15:25:00,30.56,30.6,30.56,30.6,10500.0,28.9923,29.0303,28.9923,29.0303,10500.0
2005-12-08 15:30:00,30.6,30.64,30.6,30.64,12800.0,29.0303,29.0682,29.0303,29.0682,12800.0
2005-12-08 15:35:00,30.65,30.66,30.63,30.65,8900.0,29.0777,29.0872,29.0587,29.0777,8900.0
2005-12-08 15:40:00,30.65,30.68,30.65,30.67,3200.0,29.0777,29.1062,29.0777,29.0967,3200.0
2005-12-08 15:45:00,30.67,30.69,30.66,30.68,7800.0,29.0967,29.1156,29.0872,29.1062,7800.0
2005-12-08 15:50:00,30.68,30.68,30.66,30.66,4500.0,29.1062,29.1062,29.0872,29.0872,4500.0
2005-12-08 15:55:00,30.67,30.68,30.66,30.68,13000.0,29.0967,29.1062,29.0872,29.1062,13000.0
2005-12-09 09:30:00,30.73,30.75,30.73,30.75,5100.0,29.1536,29.1726,29.1536,29.1726,5100.0
2005-12-09 09:35:00,30.74,30.83,30.65,30.83,5100.0,29.1631,29.2485,29.0777,29.2485,5100.0
2005-12-09 09:40:00,30.79,30.79,30.75,30.76,6300.0,29.2105,29.2105,29.1726,29.1821,6300.0
2005-12-09 09:45:00,30.78,30.81,30.77,30.81,2900.0,29.201,29.2295,29.1915,29.2295,2900.0
2005-12-09 09:50:00,30.76,30.81,30.58,30.65,12800.0,29.1821,29.2295,29.0113,29.0777,12800.0
2005-12-09 09:55:00,30.64,30.74,30.64,30.74,4200.0,29.0682,29.1631,29.0682,29.1631,4200.0
2005-12-09 10:00:00,30.74,30.77,30.68,30.73,3000.0,29.1631,29.1915,29.1062,29.1536,3000.0
2005-12-09 10:05:00,30.73,30.76,30.72,30.76,1400.0,29.1536,29.1821,29.1441,29.1821,1400.0
2005-12-09 10:10:00,30.73,30.74,30.7,30.74,1800.0,29.1536,29.1631,29.1251,29.1631,1800.0
2005-12-09 10:15:00,30.75,30.77,30.74,30.74,1500.0,29.1726,29.1915,29.1631,29.1631,1500.0
2005-12-09 10:20:00,30.75,30.75,30.67,30.67,5700.0,29.1726,29.1726,29.0967,29.0967,5700.0
2005-12-09 10:25:00,30.66,30.66,30.65,30.66,1500.0,29.0872,29.0872,29.0777,29.0872,1500.0
2005-12-09 10:30:00,30.65,30.69,30.65,30.67,2000.0,29.0777,29.1156,29.0777,29.0967,2000.0
2005-12-09 10:35:00,30.68,30.71,30.68,30.7,1700.0,29.1062,29.1346,29.1062,29.1251,1700.0
2005-12-09 10:40:00,30.7,30.72,30.7,30.72,2900.0,29.1251,29.1441,29.1251,29.1441,2900.0
2005-12-09 10:45:00,30.7,30.76,30.7,30.76,1700.0,29.1251,29.1821,29.1251,29.1821,1700.0
2005-12-09 10:50:00,30.74,30.74,30.74,30.74,500.0,29.1631,29.1631,29.1631,29.1631,500.0
2005-12-09 10:55:00,30.73,30.76,30.73,30.75,2100.0,29.1536,29.1821,29.1536,29.1726,2100.0
2005-12-09 11:00:00,30.73,30.77,30.73,30.74,1300.0,29.1536,29.1915,29.1536,29.1631,1300.0
2005-12-09 11:05:00,30.75,30.82,30.75,30.79,6100.0,29.1726,29.239,29.1726,29.2105,6100.0
2005-12-09 11:10:00,30.8,30.88,30.8,30.88,2100.0,29.22,29.2959,29.22,29.2959,2100.0
2005-12-09 11:15:00,30.88,30.93,30.85,30.86,10800.0,29.2959,29.3433,29.2674,29.2769,10800.0
2005-12-09 11:20:00,30.85,30.85,30.81,30.82,3400.0,29.2674,29.2674,29.2295,29.239,3400.0
2005-12-09 11:25:00,30.82,30.82,30.77,30.77,1100.0,29.239,29.239,29.1915,29.1915,1100.0
2005-12-09 11:30:00,30.79,30.8,30.7,30.72,4500.0,29.2105,29.22,29.1251,29.1441,4500.0
2005-12-09 11:35:00,30.71,30.73,30.7,30.72,4600.0,29.1346,29.1536,29.1251,29.1441,4600.0
2005-12-09 11:40:00,30.72,30.73,30.71,30.72,2800.0,29.1441,29.1536,29.1346,29.1441,2800.0
2005-12-09 11:45:00,30.71,30.71,30.65,30.65,5700.0,29.1346,29.1346,29.0777,29.0777,5700.0
2005-12-09 11:50:00,30.66,30.68,30.66,30.68,2400.0,29.0872,29.1062,29.0872,29.1062,2400.0
2005-12-09 11:55:00,30.68,30.7,30.67,30.67,8300.0,29.1062,29.1251,29.0967,29.0967,8300.0
2005-12-09 12:00:00,30.67,30.67,30.65,30.67,4100.0,29.0967,29.0967,29.0777,29.0967,4100.0
2005-12-09 12:05:00,30.67,30.74,30.67,30.72,8300.0,29.0967,29.1631,29.0967,29.1441,8300.0
2005-12-09 12:10:00,30.72,30.74,30.71,30.73,3400.0,29.1441,29.1631,29.1346,29.1536,3400.0
2005-12-09 12:15:00,30.71,30.71,30.69,30.71,3800.0,29.1346,29.1346,29.1156,29.1346,3800.0
2005-12-09 12:20:00,30.71,30.71,30.7,30.7,2000.0,29.1346,29.1346,29.1251,29.1251,2000.0
2005-12-09 12:25:00,30.7,30.7,30.56,30.57,8000.0,29.1251,29.1251,28.9923,29.0018,8000.0
2005-12-09 12:30:00,30.6,30.69,30.58,30.69,4000.0,29.0303,29.1156,29.0113,29.1156,4000.0
2005-12-09 12:35:00,30.67,30.68,30.66,30.68,1100.0,29.0967,29.1062,29.0872,29.1062,1100.0
2005-12-09 12:40:00,30.68,30.7,30.68,30.7,700.0,29.1062,29.1251,29.1062,29.1251,700.0
2005-12-09 12:45:00,30.7,30.72,30.7,30.7,800.0,29.1251,29.1441,29.1251,29.1251,800.0
2005-12-09 12:50:00,30.7,30.74,30.7,30.7,5400.0,29.1251,29.1631,29.1251,29.1251,5400.0
2005-12-09 12:55:00,30.72,30.73,30.71,30.73,1100.0,29.1441,29.1536,29.1346,29.1536,1100.0
2005-12-09 13:00:00,30.73,30.74,30.73,30.74,2900.0,29.1536,29.1631,29.1536,29.1631,2900.0
2005-12-09 13:05:00,30.73,30.73,30.72,30.73,2000.0,29.1536,29.1536,29.1441,29.1536,2000.0
2005-12-09 13:10:00,30.73,30.74,30.73,30.74,900.0,29.1536,29.1631,29.1536,29.1631,900.0
2005-12-09 13:15:00,30.74,30.74,30.73,30.73,500.0,29.1631,29.1631,29.1536,29.1536,500.0
2005-12-09 13:20:00,30.74,30.74,30.72,30.73,1400.0,29.1631,29.1631,29.1441,29.1536,1400.0
2005-12-09 13:25:00,30.72,30.72,30.71,30.71,1400.0,29.1441,29.1441,29.1346,29.1346,1400.0
2005-12-09 13:30:00,30.72,30.74,30.72,30.74,2900.0,29.1441,29.1631,29.1441,29.1631,2900.0
2005-12-09 13:35:00,30.73,30.75,30.7,30.72,11300.0,29.1536,29.1726,29.1251,29.1441,11300.0
2005-12-09 13:40:00,30.73,30.73,30.65,30.67,24900.0,29.1536,29.1536,29.0777,29.0967,24900.0
2005-12-09 13:45:00,30.67,30.71,30.66,30.71,12100.0,29.0967,29.1346,29.0872,29.1346,12100.0
2005-12-09 13:50:00,30.7,30.71,30.68,30.69,2400.0,29.1251,29.1346,29.1062,29.1156,2400.0
2005-12-09 13:55:00,30.69,30.69,30.67,30.67,2000.0,29.1156,29.1156,29.0967,29.0967,2000.0
2005-12-09 14:00:00,30.66,30.67,30.66,30.67,2200.0,29.0872,29.0967,29.0872,29.0967,2200.0
2005-12-09 14:05:00,30.67,30.68,30.64,30.66,2300.0,29.0967,29.1062,29.0682,29.0872,2300.0
2005-12-09 14:10:00,30.67,30.69,30.65,30.65,7300.0,29.0967,29.1156,29.0777,29.0777,7300.0
2005-12-09 14:15:00,30.64,30.71,30.64,30.7,7700.0,29.0682,29.1346,29.0682,29.1251,7700.0
2005-12-09 14:20:00,30.69,30.71,30.69,30.71,5900.0,29.1156,29.1346,29.1156,29.1346,5900.0
2005-12-09 14:25:00,30.71,30.71,30.69,30.7,6300.0,29.1346,29.1346,29.1156,29.1251,6300.0
2005-12-09 14:30:00,30.69,30.75,30.69,30.75,10100.0,29.1156,29.1726,29.1156,29.1726,10100.0
2005-12-09 14:35:00,30.76,30.76,30.72,30.73,10800.0,29.1821,29.1821,29.1441,29.1536,10800.0
2005-12-09 14:40:00,30.73,30.75,30.72,30.75,2800.0,29.1536,29.1726,29.1441,29.1726,2800.0
2005-12-09 14:45:00,30.75,30.77,30.7,30.72,9100.0,29.1726,29.1915,29.1251,29.1441,9100.0
2005-12-09 14:50:00,30.7,30.72,30.69,30.71,6400.0,29.1251,29.1441,29.1156,29.1346,6400.0
2005-12-09 14:55:00,30.73,30.74,30.7,30.7,6300.0,29.1536,29.1631,29.1251,29.1251,6300.0
2005-12-09 15:00:00,30.71,30.72,30.7,30.72,11500.0,29.1346,29.1441,29.1251,29.1441,11500.0
2005-12-09 15:05:00,30.71,30.72,30.7,30.7,1300.0,29.1346,29.1441,29.1251,29.1251,1300.0
2005-12-09 15:10:00,30.7,30.72,30.7,30.72,3900.0,29.1251,29.1441,29.1251,29.1441,3900.0
2005-12-09 15:15:00,30.72,30.72,30.69,30.69,5900.0,29.1441,29.1441,29.1156,29.1156,5900.0
2005-12-09 15:20:00,30.69,30.7,30.68,30.7,5200.0,29.1156,29.1251,29.1062,29.1251,5200.0
2005-12-09 15:25:00,30.7,30.7,30.69,30.7,5100.0,29.1251,29.1251,29.1156,29.1251,5100.0
2005-12-09 15:30:00,30.7,30.73,30.7,30.73,4400.0,29.1251,29.1536,29.1251,29.1536,4400.0
2005-12-09 15:35:00,30.73,30.73,30.7,30.7,5600.0,29.1536,29.1536,29.1251,29.1251,5600.0
2005-12-09 15:40:00,30.71,30.72,30.7,30.71,13200.0,29.1346,29.1441,29.1251,29.1346,13200.0
2005-12-09 15:45:00,30.7,30.74,30.67,30.69,6300.0,29.1251,29.1631,29.0967,29.1156,6300.0
2005-12-09 15:50:00,30.71,30.71,30.7,30.7,3300.0,29.1346,29.1346,29.1251,29.1251,3300.0
2005-12-09 15:55:00,30.7,30.71,30.7,30.71,13700.0,29.1251,29.1346,29.1251,29.1346,13700.0
2005-12-12 09:30:00,30.84,30.97,30.84,30.97,18400.0,29.2579,29.3813,29.2579,29.3813,18400.0
2005-12-12 09:35:00,30.97,30.98,30.89,30.91,7000.0,29.3813,29.3908,29.3054,29.3244,7000.0
2005-12-12 09:40:00,30.85,30.86,30.81,30.81,3600.0,29.2674,29.2769,29.2295,29.2295,3600.0
2005-12-12 09:45:00,30.8,30.83,30.8,30.81,4000.0,29.22,29.2485,29.22,29.2295,4000.0
2005-12-12 09:50:00,30.81,30.81,30.72,30.72,4300.0,29.2295,29.2295,29.1441,29.1441,4300.0
2005-12-12 09:55:00,30.67,30.7,30.6,30.6,4700.0,29.0967,29.1251,29.0303,29.0303,4700.0
2005-12-12 10:00:00,30.56,30.58,30.55,30.55,11300.0,28.9923,29.0113,28.9828,28.9828,11300.0
2005-12-12 10:05:00,30.56,30.56,30.54,30.55,31000.0,28.9923,28.9923,28.9733,28.9828,31000.0
2005-12-12 10:10:00,30.55,30.56,30.54,30.55,25000.0,28.9828,28.9923,28.9733,28.9828,25000.0
2005-12-12 10:15:00,30.54,30.6,30.53,30.58,11300.0,28.9733,29.0303,28.9639,29.0113,11300.0
2005-12-12 10:20:00,30.58,30.63,30.58,30.58,5200.0,29.0113,29.0587,29.0113,29.0113,5200.0
2005-12-12 10:25:00,30.62,30.62,30.59,30.62,1800.0,29.0492,29.0492,29.0208,29.0492,1800.0
2005-12-12 10:30:00,30.61,30.65,30.61,30.63,2100.0,29.0397,29.0777,29.0397,29.0587,2100.0
2005-12-12 10:35:00,30.63,30.63,30.61,30.61,900.0,29.0587,29.0587,29.0397,29.0397,900.0
2005-12-12 10:40:00,30.62,30.62,30.59,30.59,2500.0,29.0492,29.0492,29.0208,29.0208,2500.0
2005-12-12 10:45:00,30.6,30.6,30.57,30.6,7000.0,29.0303,29.0303,29.0018,29.0303,7000.0
2005-12-12 10:50:00,30.6,30.6,30.52,30.55,18300.0,29.0303,29.0303,28.9544,28.9828,18300.0
2005-12-12 10:55:00,30.58,30.58,30.55,30.55,3600.0,29.0113,29.0113,28.9828,28.9828,3600.0
2005-12-12 11:00:00,30.55,30.56,30.54,30.55,6400.0,28.9828,28.9923,28.9733,28.9828,6400.0
2005-12-12 11:05:00,30.55,30.56,30.54,30.55,3500.0,28.9828,28.9923,28.9733,28.9828,3500.0
2005-12-12 11:10:00,30.56,30.59,30.56,30.57,3200.0,28.9923,29.0208,28.9923,29.0018,3200.0
2005-12-12 11:15:00,30.56,30.56,30.54,30.55,3400.0,28.9923,28.9923,28.9733,28.9828,3400.0
2005-12-12 11:20:00,30.55,30.55,30.54,30.55,36200.0,28.9828,28.9828,28.9733,28.9828,36200.0
2005-12-12 11:25:00,30.54,30.55,30.54,30.54,10100.0,28.9733,28.9828,28.9733,28.9733,10100.0
2005-12-12 11:30:00,30.54,30.54,30.53,30.53,3400.0,28.9733,28.9733,28.9639,28.9639,3400.0
2005-12-12 11:35:00,30.54,30.54,30.52,30.53,2000.0,28.9733,28.9733,28.9544,28.9639,2000.0
2005-12-12 11:40:00,30.54,30.55,30.52,30.53,42200.0,28.9733,28.9828,28.9544,28.9639,42200.0
2005-12-12 11:45:00,30.53,30.55,30.53,30.55,9300.0,28.9639,28.9828,28.9639,28.9828,9300.0
2005-12-12 11:50:00,30.54,30.55,30.53,30.54,30400.0,28.9733,28.9828,28.9639,28.9733,30400.0
2005-12-12 11:55:00,30.54,30.54,30.52,30.52,1500.0,28.9733,28.9733,28.9544,28.9544,1500.0
2005-12-12 12:00:00,30.52,30.52,30.51,30.52,1800.0,28.9544,28.9544,28.9449,28.9544,1800.0
2005-12-12 12:05:00,30.51,30.52,30.5,30.51,1500.0,28.9449,28.9544,28.9354,28.9449,1500.0
2005-12-12 12:10:00,30.52,30.52,30.51,30.51,1000.0,28.9544,28.9544,28.9449,28.9449,1000.0
2005-12-12 12:15:00,30.51,30.53,30.51,30.53,2300.0,28.9449,28.9639,28.9449,28.9639,2300.0
2005-12-12 12:20:00,30.53,30.55,30.53,30.54,6200.0,28.9639,28.9828,28.9639,28.9733,6200.0
2005-12-12 12:25:00,30.54,30.56,30.53,30.56,21000.0,28.9733,28.9923,28.9639,28.9923,21000.0
2005-12-12 12:30:00,30.56,30.57,30.55,30.55,4600.0,28.9923,29.0018,28.9828,28.9828,4600.0
2005-12-12 12:35:00,30.55,30.55,30.55,30.55,1300.0,28.9828,28.9828,28.9828,28.9828,1300.0
2005-12-12 12:40:00,30.55,30.57,30.55,30.57,8100.0,28.9828,29.0018,28.9828,29.0018,8100.0
2005-12-12 12:45:00,30.56,30.58,30.56,30.57,2000.0,28.9923,29.0113,28.9923,29.0018,2000.0
2005-12-12 12:50:00,30.57,30.57,30.56,30.57,1500.0,29.0018,29.0018,28.9923,29.0018,1500.0
2005-12-12 12:55:00,30.57,30.59,30.57,30.59,1400.0,29.0018,29.0208,29.0018,29.0208,1400.0
2005-12-12 13:00:00,30.58,30.58,30.54,30.54,16500.0,29.0113,29.0113,28.9733,28.9733,16500.0
2005-12-12 13:05:00,30.51,30.54,30.51,30.52,1700.0,28.9449,28.9733,28.9449,28.9544,1700.0
2005-12-12 13:10:00,30.53,30.54,30.53,30.53,2000.0,28.9639,28.9733,28.9639,28.9639,2000.0
2005-12-12 13:15:00,30.54,30.57,30.54,30.56,700.0,28.9733,29.0018,28.9733,28.9923,700.0
2005-12-12 13:20:00,30.55,30.56,30.54,30.54,16000.0,28.9828,28.9923,28.9733,28.9733,16000.0
2005-12-12 13:25:00,30.54,30.55,30.54,30.55,800.0,28.9733,28.9828,28.9733,28.9828,800.0
2005-12-12 13:30:00,30.55,30.55,30.54,30.54,6300.0,28.9828,28.9828,28.9733,28.9733,6300.0
2005-12-12 13:35:00,30.53,30.53,30.51,30.51,3800.0,28.9639,28.9639,28.9449,28.9449,3800.0
2005-12-12 13:40:00,30.51,30.53,30.51,30.53,9000.0,28.9449,28.9639,28.9449,28.9639,9000.0
2005-12-12 13:45:00,30.54,30.54,30.53,30.53,4600.0,28.9733,28.9733,28.9639,28.9639,4600.0
2005-12-12 13:50:00,30.52,30.53,30.5,30.5,22600.0,28.9544,28.9639,28.9354,28.9354,22600.0
2005-12-12 13:55:00,30.5,30.53,30.5,30.52,7900.0,28.9354,28.9639,28.9354,28.9544,7900.0
2005-12-12 14:00:00,30.54,30.54,30.52,30.53,3100.0,28.9733,28.9733,28.9544,28.9639,3100.0
2005-12-12 14:05:00,30.54,30.55,30.53,30.55,1200.0,28.9733,28.9828,28.9639,28.9828,1200.0
2005-12-12 14:10:00,30.55,30.55,30.52,30.55,2900.0,28.9828,28.9828,28.9544,28.9828,2900.0
2005-12-12 14:15:00,30.55,30.55,30.52,30.53,2200.0,28.9828,28.9828,28.9544,28.9639,2200.0
2005-12-12 14:20:00,30.53,30.54,30.51,30.54,1300.0,28.9639,28.9733,28.9449,28.9733,1300.0
2005-12-12 14:25:00,30.54,30.55,30.53,30.55,2600.0,28.9733,28.9828,28.9639,28.9828,2600.0
2005-12-12 14:30:00,30.55,30.55,30.53,30.54,4400.0,28.9828,28.9828,28.9639,28.9733,4400.0
2005-12-12 14:35:00,30.53,30.55,30.53,30.55,9200.0,28.9639,28.9828,28.9639,28.9828,9200.0
2005-12-12 14:40:00,30.55,30.56,30.55,30.56,15300.0,28.9828,28.9923,28.9828,28.9923,15300.0
2005-12-12 14:45:00,30.55,30.6,30.55,30.6,3400.0,28.9828,29.0303,28.9828,29.0303,3400.0
2005-12-12 14:50:00,30.6,30.62,30.6,30.62,1300.0,29.0303,29.0492,29.0303,29.0492,1300.0
2005-12-12 14:55:00,30.62,30.62,30.6,30.6,1900.0,29.0492,29.0492,29.0303,29.0303,1900.0
2005-12-12 15:00:00,30.6,30.6,30.56,30.56,5600.0,29.0303,29.0303,28.9923,28.9923,5600.0
2005-12-12 15:05:00,30.56,30.57,30.55,30.56,8000.0,28.9923,29.0018,28.9828,28.9923,8000.0
2005-12-12 15:10:00,30.57,30.57,30.55,30.56,4300.0,29.0018,29.0018,28.9828,28.9923,4300.0
2005-12-12 15:15:00,30.56,30.6,30.56,30.57,2800.0,28.9923,29.0303,28.9923,29.0018,2800.0
2005-12-12 15:20:00,30.58,30.6,30.57,30.59,3800.0,29.0113,29.0303,29.0018,29.0208,3800.0
2005-12-12 15:25:00,30.59,30.6,30.59,30.59,3000.0,29.0208,29.0303,29.0208,29.0208,3000.0
2005-12-12 15:30:00,30.58,30.61,30.58,30.61,30200.0,29.0113,29.0397,29.0113,29.0397,30200.0
2005-12-12 15:35:00,30.61,30.63,30.6,30.62,8700.0,29.0397,29.0587,29.0303,29.0492,8700.0
2005-12-12 15:40:00,30.61,30.64,30.61,30.64,8500.0,29.0397,29.0682,29.0397,29.0682,8500.0
2005-12-12 15:45:00,30.64,30.67,30.64,30.65,10400.0,29.0682,29.0967,29.0682,29.0777,10400.0
2005-12-12 15:50:00,30.66,30.66,30.59,30.59,8000.0,29.0872,29.0872,29.0208,29.0208,8000.0
2005-12-12 15:55:00,30.6,30.61,30.6,30.61,16900.0,29.0303,29.0397,29.0303,29.0397,16900.0
2005-12-13 09:30:00,30.63,30.65,30.63,30.63,14600.0,29.0587,29.0777,29.0587,29.0587,14600.0
2005-12-13 09:35:00,30.63,30.63,30.5,30.5,3300.0,29.0587,29.0587,28.9354,28.9354,3300.0
2005-12-13 09:40:00,30.5,30.52,30.5,30.52,5800.0,28.9354,28.9544,28.9354,28.9544,5800.0
2005-12-13 09:45:00,30.54,30.58,30.52,30.54,7700.0,28.9733,29.0113,28.9544,28.9733,7700.0
2005-12-13 09:50:00,30.54,30.55,30.45,30.45,7700.0,28.9733,28.9828,28.888,28.888,7700.0
2005-12-13 09:55:00,30.48,30.59,30.48,30.59,17200.0,28.9164,29.0208,28.9164,29.0208,17200.0
2005-12-13 10:00:00,30.6,30.6,30.56,30.58,23500.0,29.0303,29.0303,28.9923,29.0113,23500.0
2005-12-13 10:05:00,30.57,30.58,30.56,30.58,10600.0,29.0018,29.0113,28.9923,29.0113,10600.0
2005-12-13 10:10:00,30.58,30.58,30.55,30.56,8600.0,29.0113,29.0113,28.9828,28.9923,8600.0
2005-12-13 10:15:00,30.56,30.56,30.53,30.56,6300.0,28.9923,28.9923,28.9639,28.9923,6300.0
2005-12-13 10:20:00,30.56,30.56,30.54,30.54,10000.0,28.9923,28.9923,28.9733,28.9733,10000.0
2005-12-13 10:25:00,30.55,30.55,30.46,30.5,19400.0,28.9828,28.9828,28.8974,28.9354,19400.0
2005-12-13 10:30:00,30.51,30.55,30.51,30.55,14900.0,28.9449,28.9828,28.9449,28.9828,14900.0
2005-12-13 10:35:00,30.55,30.6,30.55,30.6,19300.0,28.9828,29.0303,28.9828,29.0303,19300.0
2005-12-13 10:40:00,30.6,30.6,30.51,30.51,25000.0,29.0303,29.0303,28.9449,28.9449,25000.0
2005-12-13 10:45:00,30.51,30.55,30.51,30.53,19000.0,28.9449,28.9828,28.9449,28.9639,19000.0
2005-12-13 10:50:00,30.53,30.54,30.53,30.53,3100.0,28.9639,28.9733,28.9639,28.9639,3100.0
2005-12-13 10:55:00,30.53,30.56,30.53,30.56,9600.0,28.9639,28.9923,28.9639,28.9923,9600.0
2005-12-13 11:00:00,30.56,30.56,30.55,30.56,1800.0,28.9923,28.9923,28.9828,28.9923,1800.0
2005-12-13 11:05:00,30.56,30.59,30.55,30.58,4300.0,28.9923,29.0208,28.9828,29.0113,4300.0
2005-12-13 11:10:00,30.59,30.6,30.56,30.58,4600.0,29.0208,29.0303,28.9923,29.0113,4600.0
2005-12-13 11:15:00,30.57,30.61,30.57,30.6,5900.0,29.0018,29.0397,29.0018,29.0303,5900.0
2005-12-13 11:20:00,30.61,30.69,30.61,30.69,3300.0,29.0397,29.1156,29.0397,29.1156,3300.0
2005-12-13 11:25:00,30.69,30.71,30.65,30.7,8200.0,29.1156,29.1346,29.0777,29.1251,8200.0
2005-12-13 11:30:00,30.69,30.72,30.69,30.72,5200.0,29.1156,29.1441,29.1156,29.1441,5200.0
2005-12-13 11:35:00,30.72,30.74,30.65,30.74,12100.0,29.1441,29.1631,29.0777,29.1631,12100.0
2005-12-13 11:40:00,30.74,30.76,30.74,30.76,3000.0,29.1631,29.1821,29.1631,29.1821,3000.0
2005-12-13 11:45:00,30.77,30.82,30.77,30.82,3100.0,29.1915,29.239,29.1915,29.239,3100.0
2005-12-13 11:50:00,30.83,30.84,30.8,30.84,2600.0,29.2485,29.2579,29.22,29.2579,2600.0
2005-12-13 11:55:00,30.82,30.82,30.82,30.82,1000.0,29.239,29.239,29.239,29.239,1000.0
2005-12-13 12:00:00,30.8,30.8,30.77,30.78,2600.0,29.22,29.22,29.1915,29.201,2600.0
2005-12-13 12:05:00,30.78,30.79,30.77,30.77,1900.0,29.201,29.2105,29.1915,29.1915,1900.0
2005-12-13 12:10:00,30.76,30.8,30.76,30.78,6000.0,29.1821,29.22,29.1821,29.201,6000.0
2005-12-13 12:15:00,30.78,30.78,30.76,30.78,2200.0,29.201,29.201,29.1821,29.201,2200.0
2005-12-13 12:20:00,30.78,30.79,30.76,30.76,1100.0,29.201,29.2105,29.1821,29.1821,1100.0
2005-12-13 12:25:00,30.75,30.8,30.75,30.8,1800.0,29.1726,29.22,29.1726,29.22,1800.0
2005-12-13 12:30:00,30.77,30.77,30.74,30.74,4200.0,29.1915,29.1915,29.1631,29.1631,4200.0
2005-12-13 12:35:00,30.74,30.74,30.7,30.71,7800.0,29.1631,29.1631,29.1251,29.1346,7800.0
2005-12-13 12:40:00,30.73,30.73,30.7,30.7,16000.0,29.1536,29.1536,29.1251,29.1251,16000.0
2005-12-13 12:45:00,30.7,30.7,30.69,30.69,1000.0,29.1251,29.1251,29.1156,29.1156,1000.0
2005-12-13 12:50:00,30.69,30.7,30.69,30.7,2000.0,29.1156,29.1251,29.1156,29.1251,2000.0
2005-12-13 12:55:00,30.7,30.73,30.7,30.73,3300.0,29.1251,29.1536,29.1251,29.1536,3300.0
2005-12-13 13:00:00,30.72,30.73,30.71,30.71,2100.0,29.1441,29.1536,29.1346,29.1346,2100.0
2005-12-13 13:05:00,30.7,30.73,30.69,30.71,4400.0,29.1251,29.1536,29.1156,29.1346,4400.0
2005-12-13 13:10:00,30.71,30.73,30.7,30.73,6500.0,29.1346,29.1536,29.1251,29.1536,6500.0
2005-12-13 13:15:00,30.71,30.74,30.71,30.74,4900.0,29.1346,29.1631,29.1346,29.1631,4900.0
2005-12-13 13:20:00,30.74,30.74,30.71,30.73,7900.0,29.1631,29.1631,29.1346,29.1536,7900.0
2005-12-13 13:25:00,30.72,30.72,30.7,30.71,2900.0,29.1441,29.1441,29.1251,29.1346,2900.0
2005-12-13 13:30:00,30.7,30.73,30.67,30.67,8200.0,29.1251,29.1536,29.0967,29.0967,8200.0
2005-12-13 13:35:00,30.66,30.7,30.65,30.7,14200.0,29.0872,29.1251,29.0777,29.1251,14200.0
2005-12-13 13:40:00,30.68,30.69,30.68,30.68,1300.0,29.1062,29.1156,29.1062,29.1062,1300.0
2005-12-13 13:45:00,30.68,30.68,30.67,30.67,900.0,29.1062,29.1062,29.0967,29.0967,900.0
2005-12-13 13:50:00,30.68,30.68,30.64,30.66,2700.0,29.1062,29.1062,29.0682,29.0872,2700.0
2005-12-13 13:55:00,30.65,30.65,30.64,30.64,1200.0,29.0777,29.0777,29.0682,29.0682,1200.0
2005-12-13 14:00:00,30.65,30.67,30.64,30.67,37400.0,29.0777,29.0967,29.0682,29.0967,37400.0
2005-12-13 14:05:00,30.66,30.66,30.64,30.64,1100.0,29.0872,29.0872,29.0682,29.0682,1100.0
2005-12-13 14:10:00,30.65,30.74,30.63,30.71,9600.0,29.0777,29.1631,29.0587,29.1346,9600.0
2005-12-13 14:15:00,30.74,30.75,30.7,30.75,4900.0,29.1631,29.1726,29.1251,29.1726,4900.0
2005-12-13 14:20:00,30.75,30.9,30.75,30.9,20000.0,29.1726,29.3149,29.1726,29.3149,20000.0
2005-12-13 14:25:00,30.9,30.9,30.79,30.8,4000.0,29.3149,29.3149,29.2105,29.22,4000.0
2005-12-13 14:30:00,30.8,30.8,30.68,30.69,18500.0,29.22,29.22,29.1062,29.1156,18500.0
2005-12-13 14:35:00,30.67,30.77,30.67,30.77,9300.0,29.0967,29.1915,29.0967,29.1915,9300.0
2005-12-13 14:40:00,30.78,30.81,30.78,30.81,7100.0,29.201,29.2295,29.201,29.2295,7100.0
2005-12-13 14:45:00,30.79,30.8,30.79,30.8,1500.0,29.2105,29.22,29.2105,29.22,1500.0
2005-12-13 14:50:00,30.81,30.83,30.8,30.83,3400.0,29.2295,29.2485,29.22,29.2485,3400.0
2005-12-13 14:55:00,30.83,30.85,30.81,30.81,10100.0,29.2485,29.2674,29.2295,29.2295,10100.0
2005-12-13 15:00:00,30.79,30.82,30.73,30.73,11000.0,29.2105,29.239,29.1536,29.1536,11000.0
2005-12-13 15:05:00,30.72,30.75,30.69,30.72,6200.0,29.1441,29.1726,29.1156,29.1441,6200.0
2005-12-13 15:10:00,30.73,30.75,30.71,30.73,2200.0,29.1536,29.1726,29.1346,29.1536,2200.0
2005-12-13 15:15:00,30.73,30.74,30.69,30.74,4200.0,29.1536,29.1631,29.1156,29.1631,4200.0
2005-12-13 15:20:00,30.73,30.74,30.7,30.72,3000.0,29.1536,29.1631,29.1251,29.1441,3000.0
2005-12-13 15:25:00,30.72,30.72,30.65,30.65,2800.0,29.1441,29.1441,29.0777,29.0777,2800.0
2005-12-13 15:30:00,30.66,30.69,30.65,30.68,29000.0,29.0872,29.1156,29.0777,29.1062,29000.0
2005-12-13 15:35:00,30.67,30.68,30.66,30.67,5500.0,29.0967,29.1062,29.0872,29.0967,5500.0
2005-12-13 15:40:00,30.67,30.74,30.66,30.73,13000.0,29.0967,29.1631,29.0872,29.1536,13000.0
2005-12-13 15:45:00,30.73,30.73,30.71,30.71,6200.0,29.1536,29.1536,29.1346,29.1346,6200.0
2005-12-13 15:50:00,30.72,30.72,30.68,30.71,10700.0,29.1441,29.1441,29.1062,29.1346,10700.0
2005-12-13 15:55:00,30.71,30.76,30.7,30.76,38600.0,29.1346,29.1821,29.1251,29.1821,38600.0
2005-12-14 09:30:00,30.8,30.8,30.79,30.8,12500.0,29.22,29.22,29.2105,29.22,12500.0
2005-12-14 09:35:00,30.8,30.85,30.79,30.83,12500.0,29.22,29.2674,29.2105,29.2485,12500.0
2005-12-14 09:40:00,30.88,30.89,30.82,30.87,7800.0,29.2959,29.3054,29.239,29.2864,7800.0
2005-12-14 09:45:00,30.89,30.89,30.8,30.85,6400.0,29.3054,29.3054,29.22,29.2674,6400.0
2005-12-14 09:50:00,30.83,30.86,30.8,30.83,5600.0,29.2485,29.2769,29.22,29.2485,5600.0
2005-12-14 09:55:00,30.82,30.87,30.8,30.85,2500.0,29.239,29.2864,29.22,29.2674,2500.0
2005-12-14 10:00:00,30.86,30.89,30.84,30.84,5200.0,29.2769,29.3054,29.2579,29.2579,5200.0
2005-12-14 10:05:00,30.84,30.85,30.82,30.85,11900.0,29.2579,29.2674,29.239,29.2674,11900.0
2005-12-14 10:10:00,30.84,30.85,30.82,30.83,19100.0,29.2579,29.2674,29.239,29.2485,19100.0
2005-12-14 10:15:00,30.82,30.85,30.82,30.82,2300.0,29.239,29.2674,29.239,29.239,2300.0
2005-12-14 10:20:00,30.83,30.85,30.83,30.84,3300.0,29.2485,29.2674,29.2485,29.2579,3300.0
2005-12-14 10:25:00,30.83,30.84,30.83,30.84,1700.0,29.2485,29.2579,29.2485,29.2579,1700.0
2005-12-14 10:30:00,30.83,30.85,30.83,30.85,9400.0,29.2485,29.2674,29.2485,29.2674,9400.0
2005-12-14 10:35:00,30.85,30.88,30.85,30.86,8600.0,29.2674,29.2959,29.2674,29.2769,8600.0
2005-12-14 10:40:00,30.86,30.86,30.84,30.85,2400.0,29.2769,29.2769,29.2579,29.2674,2400.0
2005-12-14 10:45:00,30.85,30.87,30.84,30.87,2700.0,29.2674,29.2864,29.2579,29.2864,2700.0
2005-12-14 10:50:00,30.85,30.86,30.82,30.85,6500.0,29.2674,29.2769,29.239,29.2674,6500.0
2005-12-14 10:55:00,30.84,30.86,30.84,30.84,2300.0,29.2579,29.2769,29.2579,29.2579,2300.0
2005-12-14 11:00:00,30.85,30.86,30.84,30.85,4500.0,29.2674,29.2769,29.2579,29.2674,4500.0
2005-12-14 11:05:00,30.83,30.84,30.79,30.8,7500.0,29.2485,29.2579,29.2105,29.22,7500.0
2005-12-14 11:10:00,30.79,30.83,30.79,30.82,5500.0,29.2105,29.2485,29.2105,29.239,5500.0
2005-12-14 11:15:00,30.82,30.83,30.81,30.83,2800.0,29.239,29.2485,29.2295,29.2485,2800.0
2005-12-14 11:20:00,30.84,30.86,30.79,30.83,9300.0,29.2579,29.2769,29.2105,29.2485,9300.0
2005-12-14 11:25:00,30.82,30.82,30.74,30.74,19900.0,29.239,29.239,29.1631,29.1631,19900.0
2005-12-14 11:30:00,30.74,30.76,30.69,30.76,7000.0,29.1631,29.1821,29.1156,29.1821,7000.0
2005-12-14 11:35:00,30.76,30.76,30.75,30.76,3900.0,29.1821,29.1821,29.1726,29.1821,3900.0
2005-12-14 11:40:00,30.77,30.8,30.77,30.8,1800.0,29.1915,29.22,29.1915,29.22,1800.0
2005-12-14 11:45:00,30.79,30.8,30.76,30.78,28200.0,29.2105,29.22,29.1821,29.201,28200.0
2005-12-14 11:50:00,30.78,30.8,30.77,30.79,2200.0,29.201,29.22,29.1915,29.2105,2200.0
2005-12-14 11:55:00,30.78,30.79,30.77,30.77,2000.0,29.201,29.2105,29.1915,29.1915,2000.0
2005-12-14 12:00:00,30.76,30.77,30.76,30.77,900.0,29.1821,29.1915,29.1821,29.1915,900.0
2005-12-14 12:05:00,30.77,30.77,30.75,30.75,2800.0,29.1915,29.1915,29.1726,29.1726,2800.0
2005-12-14 12:10:00,30.75,30.8,30.75,30.79,13300.0,29.1726,29.22,29.1726,29.2105,13300.0
2005-12-14 12:15:00,30.79,30.79,30.77,30.79,700.0,29.2105,29.2105,29.1915,29.2105,700.0
2005-12-14 12:20:00,30.78,30.79,30.78,30.78,500.0,29.201,29.2105,29.201,29.201,500.0
2005-12-14 12:25:00,30.77,30.77,30.75,30.77,500.0,29.1915,29.1915,29.1726,29.1915,500.0
2005-12-14 12:30:00,30.77,30.77,30.73,30.75,2800.0,29.1915,29.1915,29.1536,29.1726,2800.0
2005-12-14 12:35:00,30.75,30.75,30.74,30.75,3400.0,29.1726,29.1726,29.1631,29.1726,3400.0
2005-12-14 12:40:00,30.73,30.75,30.73,30.75,1000.0,29.1536,29.1726,29.1536,29.1726,1000.0
2005-12-14 12:45:00,30.75,30.78,30.75,30.77,3100.0,29.1726,29.201,29.1726,29.1915,3100.0
2005-12-14 12:50:00,30.78,30.78,30.77,30.77,3800.0,29.201,29.201,29.1915,29.1915,3800.0
2005-12-14 12:55:00,30.78,30.79,30.76,30.77,3100.0,29.201,29.2105,29.1821,29.1915,3100.0
2005-12-14 13:00:00,30.79,30.81,30.79,30.79,33600.0,29.2105,29.2295,29.2105,29.2105,33600.0
2005-12-14 13:05:00,30.77,30.78,30.76,30.78,3100.0,29.1915,29.201,29.1821,29.201,3100.0
2005-12-14 13:10:00,30.78,30.78,30.77,30.77,3100.0,29.201,29.201,29.1915,29.1915,3100.0
2005-12-14 13:15:00,30.78,30.8,30.78,30.79,3300.0,29.201,29.22,29.201,29.2105,3300.0
2005-12-14 13:20:00,30.8,30.81,30.8,30.8,2900.0,29.22,29.2295,29.22,29.22,2900.0
2005-12-14 13:25:00,30.8,30.81,30.8,30.81,1500.0,29.22,29.2295,29.22,29.2295,1500.0
2005-12-14 13:30:00,30.81,30.81,30.81,30.81,1800.0,29.2295,29.2295,29.2295,29.2295,1800.0
2005-12-14 13:35:00,30.8,30.81,30.79,30.8,3100.0,29.22,29.2295,29.2105,29.22,3100.0
2005-12-14 13:40:00,30.8,30.84,30.79,30.82,6800.0,29.22,29.2579,29.2105,29.239,6800.0
2005-12-14 13:45:00,30.81,30.86,30.8,30.84,10500.0,29.2295,29.2769,29.22,29.2579,10500.0
2005-12-14 13:50:00,30.85,30.87,30.85,30.87,2300.0,29.2674,29.2864,29.2674,29.2864,2300.0
2005-12-14 13:55:00,30.85,30.86,30.85,30.86,1100.0,29.2674,29.2769,29.2674,29.2769,1100.0
2005-12-14 14:00:00,30.86,30.88,30.86,30.88,5600.0,29.2769,29.2959,29.2769,29.2959,5600.0
2005-12-14 14:05:00,30.88,30.88,30.86,30.88,1400.0,29.2959,29.2959,29.2769,29.2959,1400.0
2005-12-14 14:10:00,30.88,30.88,30.8,30.86,15400.0,29.2959,29.2959,29.22,29.2769,15400.0
2005-12-14 14:15:00,30.86,30.87,30.86,30.86,3200.0,29.2769,29.2864,29.2769,29.2769,3200.0
2005-12-14 14:20:00,30.87,30.89,30.87,30.89,4000.0,29.2864,29.3054,29.2864,29.3054,4000.0
2005-12-14 14:25:00,30.89,30.89,30.87,30.87,8900.0,29.3054,29.3054,29.2864,29.2864,8900.0
2005-12-14 14:30:00,30.88,30.88,30.84,30.84,11300.0,29.2959,29.2959,29.2579,29.2579,11300.0
2005-12-14 14:35:00,30.84,30.84,30.82,30.84,4300.0,29.2579,29.2579,29.239,29.2579,4300.0
2005-12-14 14:40:00,30.84,30.85,30.8,30.8,1300.0,29.2579,29.2674,29.22,29.22,1300.0
2005-12-14 14:45:00,30.82,30.83,30.78,30.79,4500.0,29.239,29.2485,29.201,29.2105,4500.0
2005-12-14 14:50:00,30.8,30.8,30.77,30.77,3100.0,29.22,29.22,29.1915,29.1915,3100.0
2005-12-14 14:55:00,30.76,30.79,30.76,30.79,7900.0,29.1821,29.2105,29.1821,29.2105,7900.0
2005-12-14 15:00:00,30.81,30.81,30.78,30.79,4500.0,29.2295,29.2295,29.201,29.2105,4500.0
2005-12-14 15:05:00,30.79,30.82,30.79,30.82,5100.0,29.2105,29.239,29.2105,29.239,5100.0
2005-12-14 15:10:00,30.83,30.84,30.82,30.83,3100.0,29.2485,29.2579,29.239,29.2485,3100.0
2005-12-14 15:15:00,30.83,30.86,30.83,30.85,3700.0,29.2485,29.2769,29.2485,29.2674,3700.0
2005-12-14 15:20:00,30.85,30.85,30.8,30.81,5500.0,29.2674,29.2674,29.22,29.2295,5500.0
2005-12-14 15:25:00,30.81,30.83,30.8,30.83,3100.0,29.2295,29.2485,29.22,29.2485,3100.0
2005-12-14 15:30:00,30.83,30.85,30.82,30.85,2500.0,29.2485,29.2674,29.239,29.2674,2500.0
2005-12-14 15:35:00,30.84,30.89,30.84,30.87,9300.0,29.2579,29.3054,29.2579,29.2864,9300.0
2005-12-14 15:40:00,30.86,30.88,30.85,30.88,12600.0,29.2769,29.2959,29.2674,29.2959,12600.0
2005-12-14 15:45:00,30.88,30.88,30.87,30.88,5500.0,29.2959,29.2959,29.2864,29.2959,5500.0
2005-12-14 15:50:00,30.88,30.88,30.85,30.86,15600.0,29.2959,29.2959,29.2674,29.2769,15600.0
2005-12-14 15:55:00,30.84,30.85,30.8,30.83,16900.0,29.2579,29.2674,29.22,29.2485,16900.0
2005-12-15 09:30:00,30.82,30.86,30.75,30.86,10700.0,29.239,29.2769,29.1726,29.2769,10700.0
2005-12-15 09:35:00,30.77,30.77,30.72,30.77,2400.0,29.1915,29.1915,29.1441,29.1915,2400.0
2005-12-15 09:40:00,30.75,30.75,30.72,30.73,4100.0,29.1726,29.1726,29.1441,29.1536,4100.0
2005-12-15 09:45:00,30.71,30.72,30.64,30.64,5000.0,29.1346,29.1441,29.0682,29.0682,5000.0
2005-12-15 09:50:00,30.63,30.66,30.52,30.54,11300.0,29.0587,29.0872,28.9544,28.9733,11300.0
2005-12-15 09:55:00,30.5,30.62,30.5,30.6,6600.0,28.9354,29.0492,28.9354,29.0303,6600.0
2005-12-15 10:00:00,30.59,30.68,30.59,30.64,5600.0,29.0208,29.1062,29.0208,29.0682,5600.0
2005-12-15 10:05:00,30.64,30.66,30.6,30.61,6800.0,29.0682,29.0872,29.0303,29.0397,6800.0
2005-12-15 10:10:00,30.59,30.61,30.54,30.59,34100.0,29.0208,29.0397,28.9733,29.0208,34100.0
2005-12-15 10:15:00,30.56,30.56,30.55,30.55,10000.0,28.9923,28.9923,28.9828,28.9828,10000.0
2005-12-15 10:20:00,30.54,30.59,30.54,30.55,9900.0,28.9733,29.0208,28.9733,28.9828,9900.0
2005-12-15 10:25:00,30.56,30.58,30.53,30.56,1800.0,28.9923,29.0113,28.9639,28.9923,1800.0
2005-12-15 10:30:00,30.56,30.56,30.49,30.49,7800.0,28.9923,28.9923,28.9259,28.9259,7800.0
2005-12-15 10:35:00,30.49,30.53,30.49,30.5,6500.0,28.9259,28.9639,28.9259,28.9354,6500.0
2005-12-15 10:40:00,30.5,30.52,30.48,30.5,7200.0,28.9354,28.9544,28.9164,28.9354,7200.0
2005-12-15 10:45:00,30.49,30.5,30.49,30.5,5200.0,28.9259,28.9354,28.9259,28.9354,5200.0
2005-12-15 10:50:00,30.5,30.5,30.49,30.49,3800.0,28.9354,28.9354,28.9259,28.9259,3800.0
2005-12-15 10:55:00,30.49,30.5,30.46,30.46,3400.0,28.9259,28.9354,28.8974,28.8974,3400.0
2005-12-15 11:00:00,30.49,30.5,30.49,30.49,4600.0,28.9259,28.9354,28.9259,28.9259,4600.0
2005-12-15 11:05:00,30.47,30.51,30.47,30.49,3700.0,28.9069,28.9449,28.9069,28.9259,3700.0
2005-12-15 11:10:00,30.49,30.51,30.49,30.5,1000.0,28.9259,28.9449,28.9259,28.9354,1000.0
2005-12-15 11:15:00,30.49,30.5,30.48,30.5,3900.0,28.9259,28.9354,28.9164,28.9354,3900.0
2005-12-15 11:20:00,30.5,30.5,30.48,30.5,1800.0,28.9354,28.9354,28.9164,28.9354,1800.0
2005-12-15 11:25:00,30.48,30.5,30.47,30.49,3000.0,28.9164,28.9354,28.9069,28.9259,3000.0
2005-12-15 11:30:00,30.5,30.5,30.47,30.47,5400.0,28.9354,28.9354,28.9069,28.9069,5400.0
2005-12-15 11:35:00,30.49,30.51,30.48,30.48,5500.0,28.9259,28.9449,28.9164,28.9164,5500.0
2005-12-15 11:40:00,30.5,30.5,30.47,30.48,1100.0,28.9354,28.9354,28.9069,28.9164,1100.0
2005-12-15 11:45:00,30.47,30.47,30.47,30.47,1000.0,28.9069,28.9069,28.9069,28.9069,1000.0
2005-12-15 11:50:00,30.47,30.47,30.46,30.47,5800.0,28.9069,28.9069,28.8974,28.9069,5800.0
2005-12-15 11:55:00,30.48,30.49,30.48,30.49,10400.0,28.9164,28.9259,28.9164,28.9259,10400.0
2005-12-15 12:00:00,30.49,30.49,30.48,30.49,1600.0,28.9259,28.9259,28.9164,28.9259,1600.0
2005-12-15 12:05:00,30.5,30.5,30.48,30.49,5700.0,28.9354,28.9354,28.9164,28.9259,5700.0
2005-12-15 12:10:00,30.49,30.5,30.49,30.49,1900.0,28.9259,28.9354,28.9259,28.9259,1900.0
2005-12-15 12:15:00,30.49,30.49,30.47,30.48,2500.0,28.9259,28.9259,28.9069,28.9164,2500.0
2005-12-15 12:20:00,30.48,30.5,30.47,30.5,83900.0,28.9164,28.9354,28.9069,28.9354,83900.0
2005-12-15 12:25:00,30.5,30.51,30.48,30.5,3300.0,28.9354,28.9449,28.9164,28.9354,3300.0
2005-12-15 12:30:00,30.5,30.5,30.48,30.48,700.0,28.9354,28.9354,28.9164,28.9164,700.0
2005-12-15 12:35:00,30.48,30.5,30.46,30.5,31800.0,28.9164,28.9354,28.8974,28.9354,31800.0
2005-12-15 12:40:00,30.5,30.52,30.48,30.51,6000.0,28.9354,28.9544,28.9164,28.9449,6000.0
2005-12-15 12:45:00,30.51,30.52,30.51,30.52,5700.0,28.9449,28.9544,28.9449,28.9544,5700.0
2005-12-15 12:50:00,30.51,30.53,30.51,30.53,11300.0,28.9449,28.9639,28.9449,28.9639,11300.0
2005-12-15 12:55:00,30.52,30.55,30.52,30.55,3800.0,28.9544,28.9828,28.9544,28.9828,3800.0
2005-12-15 13:00:00,30.55,30.57,30.54,30.57,2800.0,28.9828,29.0018,28.9733,29.0018,2800.0
2005-12-15 13:05:00,30.55,30.57,30.55,30.56,3600.0,28.9828,29.0018,28.9828,28.9923,3600.0
2005-12-15 13:10:00,30.55,30.55,30.54,30.54,1300.0,28.9828,28.9828,28.9733,28.9733,1300.0
2005-12-15 13:15:00,30.54,30.55,30.54,30.54,1700.0,28.9733,28.9828,28.9733,28.9733,1700.0
2005-12-15 13:20:00,30.55,30.61,30.54,30.6,14900.0,28.9828,29.0397,28.9733,29.0303,14900.0
2005-12-15 13:25:00,30.6,30.6,30.6,30.6,7800.0,29.0303,29.0303,29.0303,29.0303,7800.0
2005-12-15 13:30:00,30.6,30.61,30.6,30.61,2100.0,29.0303,29.0397,29.0303,29.0397,2100.0
2005-12-15 13:35:00,30.61,30.65,30.61,30.65,8800.0,29.0397,29.0777,29.0397,29.0777,8800.0
2005-12-15 13:40:00,30.65,30.66,30.65,30.65,1500.0,29.0777,29.0872,29.0777,29.0777,1500.0
2005-12-15 13:45:00,30.65,30.65,30.58,30.58,3100.0,29.0777,29.0777,29.0113,29.0113,3100.0
2005-12-15 13:50:00,30.59,30.61,30.57,30.57,3700.0,29.0208,29.0397,29.0018,29.0018,3700.0
2005-12-15 13:55:00,30.59,30.64,30.58,30.64,2000.0,29.0208,29.0682,29.0113,29.0682,2000.0
2005-12-15 14:00:00,30.64,30.69,30.64,30.69,2500.0,29.0682,29.1156,29.0682,29.1156,2500.0
2005-12-15 14:05:00,30.69,30.69,30.64,30.64,2200.0,29.1156,29.1156,29.0682,29.0682,2200.0
2005-12-15 14:10:00,30.65,30.68,30.65,30.68,4900.0,29.0777,29.1062,29.0777,29.1062,4900.0
2005-12-15 14:15:00,30.67,30.7,30.66,30.7,7900.0,29.0967,29.1251,29.0872,29.1251,7900.0
2005-12-15 14:20:00,30.69,30.69,30.67,30.67,2400.0,29.1156,29.1156,29.0967,29.0967,2400.0
2005-12-15 14:25:00,30.68,30.69,30.66,30.66,1500.0,29.1062,29.1156,29.0872,29.0872,1500.0
2005-12-15 14:30:00,30.66,30.66,30.64,30.64,1600.0,29.0872,29.0872,29.0682,29.0682,1600.0
2005-12-15 14:35:00,30.65,30.65,30.63,30.63,5200.0,29.0777,29.0777,29.0587,29.0587,5200.0
2005-12-15 14:40:00,30.65,30.66,30.64,30.64,1300.0,29.0777,29.0872,29.0682,29.0682,1300.0
2005-12-15 14:45:00,30.64,30.64,30.63,30.63,3500.0,29.0682,29.0682,29.0587,29.0587,3500.0
2005-12-15 14:50:00,30.64,30.64,30.63,30.63,4000.0,29.0682,29.0682,29.0587,29.0587,4000.0
2005-12-15 14:55:00,30.63,30.64,30.62,30.63,1600.0,29.0587,29.0682,29.0492,29.0587,1600.0
2005-12-15 15:00:00,30.64,30.67,30.63,30.67,2300.0,29.0682,29.0967,29.0587,29.0967,2300.0
2005-12-15 15:05:00,30.67,30.68,30.66,30.67,3700.0,29.0967,29.1062,29.0872,29.0967,3700.0
2005-12-15 15:10:00,30.66,30.66,30.66,30.66,1400.0,29.0872,29.0872,29.0872,29.0872,1400.0
2005-12-15 15:15:00,30.65,30.66,30.64,30.66,4800.0,29.0777,29.0872,29.0682,29.0872,4800.0
2005-12-15 15:20:00,30.66,30.69,30.66,30.69,3400.0,29.0872,29.1156,29.0872,29.1156,3400.0
2005-12-15 15:25:00,30.69,30.69,30.68,30.68,2100.0,29.1156,29.1156,29.1062,29.1062,2100.0
2005-12-15 15:30:00,30.68,30.69,30.67,30.69,2500.0,29.1062,29.1156,29.0967,29.1156,2500.0
2005-12-15 15:35:00,30.68,30.69,30.68,30.69,4500.0,29.1062,29.1156,29.1062,29.1156,4500.0
2005-12-15 15:40:00,30.69,30.71,30.69,30.7,3200.0,29.1156,29.1346,29.1156,29.1251,3200.0
2005-12-15 15:45:00,30.71,30.73,30.71,30.73,15700.0,29.1346,29.1536,29.1346,29.1536,15700.0
2005-12-15 15:50:00,30.73,30.76,30.73,30.75,31900.0,29.1536,29.1821,29.1536,29.1726,31900.0
2005-12-15 15:55:00,30.76,30.8,30.74,30.8,56400.0,29.1821,29.22,29.1631,29.22,56400.0
2005-12-16 09:30:00,30.9,31.04,30.9,30.95,174100.0,29.3149,29.4477,29.3149,29.3623,174100.0
2005-12-16 09:35:00,30.94,30.95,30.89,30.91,14200.0,29.3528,29.3623,29.3054,29.3244,14200.0
2005-12-16 09:40:00,30.92,30.93,30.89,30.92,17000.0,29.3338,29.3433,29.3054,29.3338,17000.0
2005-12-16 09:45:00,30.93,30.95,30.91,30.93,4600.0,29.3433,29.3623,29.3244,29.3433,4600.0
2005-12-16 09:50:00,30.93,30.94,30.91,30.94,9100.0,29.3433,29.3528,29.3244,29.3528,9100.0
2005-12-16 09:55:00,30.94,31.0,30.93,31.0,8200.0,29.3528,29.4097,29.3433,29.4097,8200.0
2005-12-16 10:00:00,31.02,31.05,30.97,30.98,171700.0,29.4287,29.4572,29.3813,29.3908,171700.0
2005-12-16 10:05:00,30.98,31.05,30.98,31.04,7500.0,29.3908,29.4572,29.3908,29.4477,7500.0
2005-12-16 10:10:00,31.05,31.11,31.02,31.1,7600.0,29.4572,29.5141,29.4287,29.5046,7600.0
2005-12-16 10:15:00,31.12,31.15,31.1,31.14,13200.0,29.5236,29.552,29.5046,29.5426,13200.0
2005-12-16 10:20:00,31.15,31.23,31.14,31.16,13000.0,29.552,29.6279,29.5426,29.5615,13000.0
2005-12-16 10:25:00,31.17,31.17,31.11,31.11,7200.0,29.571,29.571,29.5141,29.5141,7200.0
2005-12-16 10:30:00,31.11,31.11,31.05,31.1,111100.0,29.5141,29.5141,29.4572,29.5046,111100.0
2005-12-16 10:35:00,31.11,31.15,31.11,31.11,7300.0,29.5141,29.552,29.5141,29.5141,7300.0
2005-12-16 10:40:00,31.11,31.22,31.11,31.22,8300.0,29.5141,29.6185,29.5141,29.6185,8300.0
2005-12-16 10:45:00,31.22,31.25,31.21,31.21,9700.0,29.6185,29.6469,29.609,29.609,9700.0
2005-12-16 10:50:00,31.24,31.24,31.22,31.22,17400.0,29.6374,29.6374,29.6185,29.6185,17400.0
2005-12-16 10:55:00,31.22,31.23,31.22,31.23,13500.0,29.6185,29.6279,29.6185,29.6279,13500.0
2005-12-16 11:00:00,31.23,31.25,31.22,31.23,35100.0,29.6279,29.6469,29.6185,29.6279,35100.0
2005-12-16 11:05:00,31.24,31.26,31.24,31.24,8600.0,29.6374,29.6564,29.6374,29.6374,8600.0
2005-12-16 11:10:00,31.23,31.3,31.23,31.3,5500.0,29.6279,29.6944,29.6279,29.6944,5500.0
2005-12-16 11:15:00,31.27,31.34,31.23,31.31,14900.0,29.6659,29.7323,29.6279,29.7038,14900.0
2005-12-16 11:20:00,31.31,31.32,31.28,31.31,4400.0,29.7038,29.7133,29.6754,29.7038,4400.0
2005-12-16 11:25:00,31.3,31.32,31.3,31.31,12000.0,29.6944,29.7133,29.6944,29.7038,12000.0
2005-12-16 11:30:00,31.31,31.32,31.3,31.3,13500.0,29.7038,29.7133,29.6944,29.6944,13500.0
2005-12-16 11:35:00,31.29,31.32,31.29,31.31,3900.0,29.6849,29.7133,29.6849,29.7038,3900.0
2005-12-16 11:40:00,31.3,31.43,31.3,31.41,23800.0,29.6944,29.8177,29.6944,29.7987,23800.0
2005-12-16 11:45:00,31.41,31.41,31.4,31.41,28400.0,29.7987,29.7987,29.7892,29.7987,28400.0
2005-12-16 11:50:00,31.4,31.41,31.4,31.41,2400.0,29.7892,29.7987,29.7892,29.7987,2400.0
2005-12-16 11:55:00,31.4,31.41,31.4,31.4,8300.0,29.7892,29.7987,29.7892,29.7892,8300.0
2005-12-16 12:00:00,31.41,31.41,31.37,31.39,4800.0,29.7987,29.7987,29.7608,29.7797,4800.0
2005-12-16 12:05:00,31.39,31.4,31.38,31.39,4100.0,29.7797,29.7892,29.7702,29.7797,4100.0
2005-12-16 12:10:00,31.38,31.39,31.38,31.38,9200.0,29.7702,29.7797,29.7702,29.7702,9200.0
2005-12-16 12:15:00,31.38,31.43,31.38,31.42,14400.0,29.7702,29.8177,29.7702,29.8082,14400.0
2005-12-16 12:20:00,31.42,31.42,31.4,31.41,5000.0,29.8082,29.8082,29.7892,29.7987,5000.0
2005-12-16 12:25:00,31.41,31.43,31.41,31.43,7800.0,29.7987,29.8177,29.7987,29.8177,7800.0
2005-12-16 12:30:00,31.43,31.43,31.41,31.42,10600.0,29.8177,29.8177,29.7987,29.8082,10600.0
2005-12-16 12:35:00,31.41,31.43,31.41,31.42,4600.0,29.7987,29.8177,29.7987,29.8082,4600.0
2005-12-16 12:40:00,31.43,31.45,31.43,31.44,4800.0,29.8177,29.8367,29.8177,29.8272,4800.0
2005-12-16 12:45:00,31.44,31.46,31.44,31.44,10300.0,29.8272,29.8461,29.8272,29.8272,10300.0
2005-12-16 12:50:00,31.45,31.45,31.42,31.44,6500.0,29.8367,29.8367,29.8082,29.8272,6500.0
2005-12-16 12:55:00,31.44,31.44,31.43,31.43,4800.0,29.8272,29.8272,29.8177,29.8177,4800.0
2005-12-16 13:00:00,31.42,31.42,31.39,31.39,24800.0,29.8082,29.8082,29.7797,29.7797,24800.0
2005-12-16 13:05:00,31.4,31.41,31.39,31.4,20600.0,29.7892,29.7987,29.7797,29.7892,20600.0
2005-12-16 13:10:00,31.4,31.4,31.4,31.4,1100.0,29.7892,29.7892,29.7892,29.7892,1100.0
2005-12-16 13:15:00,31.4,31.41,31.4,31.4,11400.0,29.7892,29.7987,29.7892,29.7892,11400.0
2005-12-16 13:20:00,31.4,31.41,31.38,31.38,35400.0,29.7892,29.7987,29.7702,29.7702,35400.0
2005-12-16 13:25:00,31.38,31.38,31.37,31.37,7400.0,29.7702,29.7702,29.7608,29.7608,7400.0
2005-12-16 13:30:00,31.37,31.38,31.36,31.36,5200.0,29.7608,29.7702,29.7513,29.7513,5200.0
2005-12-16 13:35:00,31.36,31.38,31.36,31.38,3600.0,29.7513,29.7702,29.7513,29.7702,3600.0
2005-12-16 13:40:00,31.37,31.39,31.36,31.37,10300.0,29.7608,29.7797,29.7513,29.7608,10300.0
2005-12-16 13:45:00,31.37,31.37,31.35,31.35,5400.0,29.7608,29.7608,29.7418,29.7418,5400.0
2005-12-16 13:50:00,31.35,31.36,31.34,31.34,8100.0,29.7418,29.7513,29.7323,29.7323,8100.0
2005-12-16 13:55:00,31.34,31.36,31.34,31.36,7400.0,29.7323,29.7513,29.7323,29.7513,7400.0
2005-12-16 14:00:00,31.38,31.39,31.37,31.38,4600.0,29.7702,29.7797,29.7608,29.7702,4600.0
2005-12-16 14:05:00,31.38,31.38,31.36,31.38,3900.0,29.7702,29.7702,29.7513,29.7702,3900.0
2005-12-16 14:10:00,31.38,31.38,31.36,31.36,8300.0,29.7702,29.7702,29.7513,29.7513,8300.0
2005-12-16 14:15:00,31.37,31.37,31.36,31.37,4300.0,29.7608,29.7608,29.7513,29.7608,4300.0
2005-12-16 14:20:00,31.37,31.39,31.36,31.39,6400.0,29.7608,29.7797,29.7513,29.7797,6400.0
2005-12-16 14:25:00,31.4,31.43,31.4,31.42,9500.0,29.7892,29.8177,29.7892,29.8082,9500.0
2005-12-16 14:30:00,31.41,31.42,31.4,31.4,7500.0,29.7987,29.8082,29.7892,29.7892,7500.0
2005-12-16 14:35:00,31.4,31.4,31.39,31.4,11700.0,29.7892,29.7892,29.7797,29.7892,11700.0
2005-12-16 14:40:00,31.41,31.42,31.4,31.41,7000.0,29.7987,29.8082,29.7892,29.7987,7000.0
2005-12-16 14:45:00,31.41,31.41,31.4,31.4,5700.0,29.7987,29.7987,29.7892,29.7892,5700.0
2005-12-16 14:50:00,31.41,31.41,31.4,31.4,5300.0,29.7987,29.7987,29.7892,29.7892,5300.0
2005-12-16 14:55:00,31.4,31.41,31.4,31.4,6300.0,29.7892,29.7987,29.7892,29.7892,6300.0
2005-12-16 15:00:00,31.4,31.41,31.4,31.4,12000.0,29.7892,29.7987,29.7892,29.7892,12000.0
2005-12-16 15:05:00,31.41,31.42,31.4,31.42,12400.0,29.7987,29.8082,29.7892,29.8082,12400.0
2005-12-16 15:10:00,31.42,31.42,31.41,31.41,6800.0,29.8082,29.8082,29.7987,29.7987,6800.0
2005-12-16 15:15:00,31.41,31.42,31.4,31.4,16200.0,29.7987,29.8082,29.7892,29.7892,16200.0
2005-12-16 15:20:00,31.4,31.41,31.4,31.4,8300.0,29.7892,29.7987,29.7892,29.7892,8300.0
2005-12-16 15:25:00,31.41,31.43,31.4,31.43,32500.0,29.7987,29.8177,29.7892,29.8177,32500.0
2005-12-16 15:30:00,31.43,31.44,31.42,31.42,17100.0,29.8177,29.8272,29.8082,29.8082,17100.0
2005-12-16 15:35:00,31.43,31.43,31.4,31.41,75200.0,29.8177,29.8177,29.7892,29.7987,75200.0
2005-12-16 15:40:00,31.4,31.43,31.4,31.43,54900.0,29.7892,29.8177,29.7892,29.8177,54900.0
2005-12-16 15:45:00,31.43,31.43,31.42,31.43,7300.0,29.8177,29.8177,29.8082,29.8177,7300.0
2005-12-16 15:50:00,31.42,31.43,31.36,31.36,35400.0,29.8082,29.8177,29.7513,29.7513,35400.0
2005-12-16 15:55:00,31.37,31.37,31.34,31.36,39500.0,29.7608,29.7608,29.7323,29.7513,39500.0
2005-12-19 09:30:00,31.43,31.43,31.43,31.43,0.0,29.8177,29.8177,29.8177,29.8177,0.0
2005-12-19 09:35:00,31.45,31.66,31.4,31.66,34900.0,29.8367,30.0359,29.7892,30.0359,34900.0
2005-12-19 09:40:00,31.6,31.61,31.5,31.5,11000.0,29.979,29.9884,29.8841,29.8841,11000.0
2005-12-19 09:45:00,31.51,31.61,31.51,31.6,20600.0,29.8936,29.9884,29.8936,29.979,20600.0
2005-12-19 09:50:00,31.6,31.6,31.52,31.55,25900.0,29.979,29.979,29.9031,29.9315,25900.0
2005-12-19 09:55:00,31.55,31.59,31.55,31.55,11000.0,29.9315,29.9695,29.9315,29.9315,11000.0
2005-12-19 10:00:00,31.56,31.56,31.55,31.56,24700.0,29.941,29.941,29.9315,29.941,24700.0
2005-12-19 10:05:00,31.55,31.56,31.55,31.55,8700.0,29.9315,29.941,29.9315,29.9315,8700.0
2005-12-19 10:10:00,31.56,31.56,31.55,31.55,5800.0,29.941,29.941,29.9315,29.9315,5800.0
2005-12-19 10:15:00,31.55,31.56,31.55,31.56,24100.0,29.9315,29.941,29.9315,29.941,24100.0
2005-12-19 10:20:00,31.55,31.56,31.55,31.56,9000.0,29.9315,29.941,29.9315,29.941,9000.0
2005-12-19 10:25:00,31.56,31.58,31.55,31.57,82000.0,29.941,29.96,29.9315,29.9505,82000.0
2005-12-19 10:30:00,31.56,31.57,31.55,31.55,31300.0,29.941,29.9505,29.9315,29.9315,31300.0
2005-12-19 10:35:00,31.55,31.57,31.55,31.57,20600.0,29.9315,29.9505,29.9315,29.9505,20600.0
2005-12-19 10:40:00,31.56,31.61,31.56,31.61,17500.0,29.941,29.9884,29.941,29.9884,17500.0
2005-12-19 10:45:00,31.61,31.62,31.6,31.61,16000.0,29.9884,29.9979,29.979,29.9884,16000.0
2005-12-19 10:50:00,31.61,31.61,31.6,31.61,8200.0,29.9884,29.9884,29.979,29.9884,8200.0
2005-12-19 10:55:00,31.6,31.63,31.6,31.63,17200.0,29.979,30.0074,29.979,30.0074,17200.0
2005-12-19 11:00:00,31.63,31.63,31.6,31.61,18700.0,30.0074,30.0074,29.979,29.9884,18700.0
2005-12-19 11:05:00,31.61,31.61,31.6,31.6,25400.0,29.9884,29.9884,29.979,29.979,25400.0
2005-12-19 11:10:00,31.61,31.61,31.6,31.61,13500.0,29.9884,29.9884,29.979,29.9884,13500.0
2005-12-19 11:15:00,31.61,31.63,31.6,31.62,19500.0,29.9884,30.0074,29.979,29.9979,19500.0
2005-12-19 11:20:00,31.62,31.65,31.62,31.65,18400.0,29.9979,30.0264,29.9979,30.0264,18400.0
2005-12-19 11:25:00,31.65,31.65,31.6,31.61,7400.0,30.0264,30.0264,29.979,29.9884,7400.0
2005-12-19 11:30:00,31.6,31.61,31.6,31.61,5000.0,29.979,29.9884,29.979,29.9884,5000.0
2005-12-19 11:35:00,31.6,31.64,31.6,31.63,16300.0,29.979,30.0169,29.979,30.0074,16300.0
2005-12-19 11:40:00,31.64,31.68,31.61,31.68,28400.0,30.0169,30.0549,29.9884,30.0549,28400.0
2005-12-19 11:45:00,31.67,31.76,31.67,31.76,19800.0,30.0454,30.1308,30.0454,30.1308,19800.0
2005-12-19 11:50:00,31.76,31.77,31.74,31.74,3900.0,30.1308,30.1402,30.1118,30.1118,3900.0
2005-12-19 11:55:00,31.73,31.74,31.71,31.71,2900.0,30.1023,30.1118,30.0833,30.0833,2900.0
2005-12-19 12:00:00,31.71,31.72,31.69,31.69,4200.0,30.0833,30.0928,30.0643,30.0643,4200.0
2005-12-19 12:05:00,31.68,31.68,31.65,31.66,10000.0,30.0549,30.0549,30.0264,30.0359,10000.0
2005-12-19 12:10:00,31.65,31.66,31.65,31.65,15600.0,30.0264,30.0359,30.0264,30.0264,15600.0
2005-12-19 12:15:00,31.66,31.66,31.65,31.65,13000.0,30.0359,30.0359,30.0264,30.0264,13000.0
2005-12-19 12:20:00,31.65,31.66,31.65,31.66,2600.0,30.0264,30.0359,30.0264,30.0359,2600.0
2005-12-19 12:25:00,31.65,31.68,31.65,31.66,25400.0,30.0264,30.0549,30.0264,30.0359,25400.0
2005-12-19 12:30:00,31.66,31.7,31.65,31.69,22800.0,30.0359,30.0738,30.0264,30.0643,22800.0
2005-12-19 12:35:00,31.67,31.67,31.65,31.67,17300.0,30.0454,30.0454,30.0264,30.0454,17300.0
2005-12-19 12:40:00,31.68,31.73,31.68,31.71,9300.0,30.0549,30.1023,30.0549,30.0833,9300.0
2005-12-19 12:45:00,31.7,31.77,31.7,31.77,38900.0,30.0738,30.1402,30.0738,30.1402,38900.0
2005-12-19 12:50:00,31.77,31.77,31.74,31.74,8700.0,30.1402,30.1402,30.1118,30.1118,8700.0
2005-12-19 12:55:00,31.74,31.74,31.72,31.74,5400.0,30.1118,30.1118,30.0928,30.1118,5400.0
2005-12-19 13:00:00,31.74,31.74,31.7,31.72,16000.0,30.1118,30.1118,30.0738,30.0928,16000.0
2005-12-19 13:05:00,31.71,31.71,31.65,31.66,8400.0,30.0833,30.0833,30.0264,30.0359,8400.0
2005-12-19 13:10:00,31.66,31.67,31.65,31.67,12200.0,30.0359,30.0454,30.0264,30.0454,12200.0
2005-12-19 13:15:00,31.67,31.69,31.65,31.69,10100.0,30.0454,30.0643,30.0264,30.0643,10100.0
2005-12-19 13:20:00,31.68,31.7,31.68,31.69,4700.0,30.0549,30.0738,30.0549,30.0643,4700.0
2005-12-19 13:25:00,31.69,31.73,31.69,31.73,11600.0,30.0643,30.1023,30.0643,30.1023,11600.0
2005-12-19 13:30:00,31.73,31.74,31.71,31.71,6900.0,30.1023,30.1118,30.0833,30.0833,6900.0
2005-12-19 13:35:00,31.71,31.71,31.7,31.71,9400.0,30.0833,30.0833,30.0738,30.0833,9400.0
2005-12-19 13:40:00,31.71,31.72,31.7,31.7,6100.0,30.0833,30.0928,30.0738,30.0738,6100.0
2005-12-19 13:45:00,31.7,31.71,31.7,31.71,9700.0,30.0738,30.0833,30.0738,30.0833,9700.0
2005-12-19 13:50:00,31.7,31.73,31.68,31.68,23600.0,30.0738,30.1023,30.0549,30.0549,23600.0
2005-12-19 13:55:00,31.68,31.75,31.68,31.75,42700.0,30.0549,30.1213,30.0549,30.1213,42700.0
2005-12-19 14:00:00,31.73,31.73,31.66,31.66,8300.0,30.1023,30.1023,30.0359,30.0359,8300.0
2005-12-19 14:05:00,31.66,31.67,31.65,31.65,19100.0,30.0359,30.0454,30.0264,30.0264,19100.0
2005-12-19 14:10:00,31.65,31.7,31.65,31.68,20300.0,30.0264,30.0738,30.0264,30.0549,20300.0
2005-12-19 14:15:00,31.68,31.68,31.65,31.66,11200.0,30.0549,30.0549,30.0264,30.0359,11200.0
2005-12-19 14:20:00,31.65,31.66,31.65,31.65,40400.0,30.0264,30.0359,30.0264,30.0264,40400.0
2005-12-19 14:25:00,31.65,31.66,31.64,31.64,77100.0,30.0264,30.0359,30.0169,30.0169,77100.0
2005-12-19 14:30:00,31.64,31.64,31.61,31.61,15300.0,30.0169,30.0169,29.9884,29.9884,15300.0
2005-12-19 14:35:00,31.61,31.62,31.61,31.61,13800.0,29.9884,29.9979,29.9884,29.9884,13800.0
2005-12-19 14:40:00,31.62,31.64,31.61,31.63,17800.0,29.9979,30.0169,29.9884,30.0074,17800.0
2005-12-19 14:45:00,31.63,31.64,31.63,31.63,4200.0,30.0074,30.0169,30.0074,30.0074,4200.0
2005-12-19 14:50:00,31.63,31.64,31.63,31.63,3700.0,30.0074,30.0169,30.0074,30.0074,3700.0
2005-12-19 14:55:00,31.63,31.64,31.6,31.63,23600.0,30.0074,30.0169,29.979,30.0074,23600.0
2005-12-19 15:00:00,31.64,31.65,31.63,31.65,25800.0,30.0169,30.0264,30.0074,30.0264,25800.0
2005-12-19 15:05:00,31.64,31.66,31.64,31.65,16000.0,30.0169,30.0359,30.0169,30.0264,16000.0
2005-12-19 15:10:00,31.65,31.67,31.63,31.63,27300.0,30.0264,30.0454,30.0074,30.0074,27300.0
2005-12-19 15:15:00,31.64,31.64,31.63,31.63,6300.0,30.0169,30.0169,30.0074,30.0074,6300.0
2005-12-19 15:20:00,31.64,31.67,31.64,31.67,9700.0,30.0169,30.0454,30.0169,30.0454,9700.0
2005-12-19 15:25:00,31.66,31.67,31.65,31.65,7600.0,30.0359,30.0454,30.0264,30.0264,7600.0
2005-12-19 15:30:00,31.65,31.66,31.64,31.64,50400.0,30.0264,30.0359,30.0169,30.0169,50400.0
2005-12-19 15:35:00,31.63,31.63,31.6,31.6,10200.0,30.0074,30.0074,29.979,29.979,10200.0
2005-12-19 15:40:00,31.59,31.61,31.59,31.61,20400.0,29.9695,29.9884,29.9695,29.9884,20400.0
2005-12-19 15:45:00,31.6,31.61,31.6,31.6,14800.0,29.979,29.9884,29.979,29.979,14800.0
2005-12-19 15:50:00,31.6,31.61,31.6,31.6,35000.0,29.979,29.9884,29.979,29.979,35000.0
2005-12-19 15:55:00,31.6,31.66,31.6,31.65,51100.0,29.979,30.0359,29.979,30.0264,51100.0
2005-12-20 09:30:00,31.68,31.68,31.61,31.62,7800.0,30.0549,30.0549,29.9884,29.9979,7800.0
2005-12-20 09:35:00,31.62,31.68,31.61,31.66,5700.0,29.9979,30.0549,29.9884,30.0359,5700.0
2005-12-20 09:40:00,31.66,31.67,31.65,31.67,5100.0,30.0359,30.0454,30.0264,30.0454,5100.0
2005-12-20 09:45:00,31.67,31.68,31.65,31.66,6400.0,30.0454,30.0549,30.0264,30.0359,6400.0
2005-12-20 09:50:00,31.67,31.69,31.65,31.65,10800.0,30.0454,30.0643,30.0264,30.0264,10800.0
2005-12-20 09:55:00,31.66,31.75,31.65,31.75,19500.0,30.0359,30.1213,30.0264,30.1213,19500.0
2005-12-20 10:00:00,31.74,31.75,31.73,31.74,7900.0,30.1118,30.1213,30.1023,30.1118,7900.0
2005-12-20 10:05:00,31.75,31.87,31.75,31.87,38200.0,30.1213,30.2351,30.1213,30.2351,38200.0
2005-12-20 10:10:00,31.87,31.87,31.77,31.77,18400.0,30.2351,30.2351,30.1402,30.1402,18400.0
2005-12-20 10:15:00,31.77,31.78,31.74,31.74,7300.0,30.1402,30.1497,30.1118,30.1118,7300.0
2005-12-20 10:20:00,31.75,31.75,31.7,31.71,8300.0,30.1213,30.1213,30.0738,30.0833,8300.0
2005-12-20 10:25:00,31.7,31.71,31.67,31.67,7000.0,30.0738,30.0833,30.0454,30.0454,7000.0
2005-12-20 10:30:00,31.66,31.67,31.66,31.66,3500.0,30.0359,30.0454,30.0359,30.0359,3500.0
2005-12-20 10:35:00,31.66,31.71,31.66,31.71,13400.0,30.0359,30.0833,30.0359,30.0833,13400.0
2005-12-20 10:40:00,31.71,31.73,31.71,31.71,6600.0,30.0833,30.1023,30.0833,30.0833,6600.0
2005-12-20 10:45:00,31.71,31.76,31.71,31.75,9700.0,30.0833,30.1308,30.0833,30.1213,9700.0
2005-12-20 10:50:00,31.75,31.76,31.73,31.74,6500.0,30.1213,30.1308,30.1023,30.1118,6500.0
2005-12-20 10:55:00,31.74,31.79,31.73,31.78,5300.0,30.1118,30.1592,30.1023,30.1497,5300.0
2005-12-20 11:00:00,31.78,31.78,31.75,31.76,31800.0,30.1497,30.1497,30.1213,30.1308,31800.0
2005-12-20 11:05:00,31.76,31.77,31.75,31.75,7500.0,30.1308,30.1402,30.1213,30.1213,7500.0
2005-12-20 11:10:00,31.75,31.76,31.69,31.69,29200.0,30.1213,30.1308,30.0643,30.0643,29200.0
2005-12-20 11:15:00,31.69,31.72,31.69,31.72,8500.0,30.0643,30.0928,30.0643,30.0928,8500.0
2005-12-20 11:20:00,31.72,31.73,31.71,31.72,4600.0,30.0928,30.1023,30.0833,30.0928,4600.0
2005-12-20 11:25:00,31.72,31.73,31.72,31.72,4200.0,30.0928,30.1023,30.0928,30.0928,4200.0
2005-12-20 11:30:00,31.73,31.74,31.73,31.74,7100.0,30.1023,30.1118,30.1023,30.1118,7100.0
2005-12-20 11:35:00,31.74,31.74,31.73,31.74,2200.0,30.1118,30.1118,30.1023,30.1118,2200.0
2005-12-20 11:40:00,31.74,31.74,31.72,31.73,6900.0,30.1118,30.1118,30.0928,30.1023,6900.0
2005-12-20 11:45:00,31.73,31.73,31.7,31.7,4300.0,30.1023,30.1023,30.0738,30.0738,4300.0
2005-12-20 11:50:00,31.7,31.72,31.7,31.72,9200.0,30.0738,30.0928,30.0738,30.0928,9200.0
2005-12-20 11:55:00,31.73,31.73,31.72,31.72,3800.0,30.1023,30.1023,30.0928,30.0928,3800.0
2005-12-20 12:00:00,31.73,31.75,31.73,31.74,31800.0,30.1023,30.1213,30.1023,30.1118,31800.0
2005-12-20 12:05:00,31.75,31.75,31.72,31.73,3000.0,30.1213,30.1213,30.0928,30.1023,3000.0
2005-12-20 12:10:00,31.72,31.73,31.72,31.73,1200.0,30.0928,30.1023,30.0928,30.1023,1200.0
2005-12-20 12:15:00,31.72,31.74,31.72,31.74,2600.0,30.0928,30.1118,30.0928,30.1118,2600.0
2005-12-20 12:20:00,31.74,31.76,31.74,31.76,6500.0,30.1118,30.1308,30.1118,30.1308,6500.0
2005-12-20 12:25:00,31.76,31.76,31.75,31.76,3700.0,30.1308,30.1308,30.1213,30.1308,3700.0
2005-12-20 12:30:00,31.76,31.76,31.76,31.76,1800.0,30.1308,30.1308,30.1308,30.1308,1800.0
2005-12-20 12:35:00,31.76,31.76,31.75,31.76,2000.0,30.1308,30.1308,30.1213,30.1308,2000.0
2005-12-20 12:40:00,31.75,31.76,31.75,31.76,2900.0,30.1213,30.1308,30.1213,30.1308,2900.0
2005-12-20 12:45:00,31.76,31.76,31.75,31.75,2800.0,30.1308,30.1308,30.1213,30.1213,2800.0
2005-12-20 12:50:00,31.75,31.76,31.75,31.75,3400.0,30.1213,30.1308,30.1213,30.1213,3400.0
2005-12-20 12:55:00,31.73,31.74,31.7,31.73,16600.0,30.1023,30.1118,30.0738,30.1023,16600.0
2005-12-20 13:00:00,31.73,31.74,31.73,31.74,5900.0,30.1023,30.1118,30.1023,30.1118,5900.0
2005-12-20 13:05:00,31.74,31.75,31.73,31.74,3600.0,30.1118,30.1213,30.1023,30.1118,3600.0
2005-12-20 13:10:00,31.74,31.74,31.74,31.74,2200.0,30.1118,30.1118,30.1118,30.1118,2200.0
2005-12-20 13:15:00,31.76,31.76,31.73,31.76,26100.0,30.1308,30.1308,30.1023,30.1308,26100.0
2005-12-20 13:20:00,31.75,31.76,31.74,31.75,19200.0,30.1213,30.1308,30.1118,30.1213,19200.0
2005-12-20 13:25:00,31.76,31.76,31.75,31.75,2800.0,30.1308,30.1308,30.1213,30.1213,2800.0
2005-12-20 13:30:00,31.76,31.77,31.76,31.77,5700.0,30.1308,30.1402,30.1308,30.1402,5700.0
2005-12-20 13:35:00,31.77,31.77,31.76,31.77,2800.0,30.1402,30.1402,30.1308,30.1402,2800.0
2005-12-20 13:40:00,31.76,31.77,31.75,31.76,7800.0,30.1308,30.1402,30.1213,30.1308,7800.0
2005-12-20 13:45:00,31.76,31.77,31.76,31.76,10700.0,30.1308,30.1402,30.1308,30.1308,10700.0
2005-12-20 13:50:00,31.77,31.78,31.76,31.78,4000.0,30.1402,30.1497,30.1308,30.1497,4000.0
2005-12-20 13:55:00,31.77,31.78,31.77,31.78,3600.0,30.1402,30.1497,30.1402,30.1497,3600.0
2005-12-20 14:00:00,31.78,31.79,31.77,31.78,10200.0,30.1497,30.1592,30.1402,30.1497,10200.0
2005-12-20 14:05:00,31.76,31.77,31.76,31.77,5200.0,30.1308,30.1402,30.1308,30.1402,5200.0
2005-12-20 14:10:00,31.77,31.77,31.77,31.77,3100.0,30.1402,30.1402,30.1402,30.1402,3100.0
2005-12-20 14:15:00,31.77,31.78,31.77,31.78,1700.0,30.1402,30.1497,30.1402,30.1497,1700.0
2005-12-20 14:20:00,31.78,31.85,31.78,31.84,12400.0,30.1497,30.2161,30.1497,30.2067,12400.0
2005-12-20 14:25:00,31.84,31.85,31.8,31.8,16200.0,30.2067,30.2161,30.1687,30.1687,16200.0
2005-12-20 14:30:00,31.8,31.81,31.8,31.8,3500.0,30.1687,30.1782,30.1687,30.1687,3500.0
2005-12-20 14:35:00,31.81,31.81,31.8,31.8,4900.0,30.1782,30.1782,30.1687,30.1687,4900.0
2005-12-20 14:40:00,31.81,31.81,31.8,31.81,5400.0,30.1782,30.1782,30.1687,30.1782,5400.0
2005-12-20 14:45:00,31.81,31.81,31.8,31.8,5900.0,30.1782,30.1782,30.1687,30.1687,5900.0
2005-12-20 14:50:00,31.8,31.8,31.76,31.77,7300.0,30.1687,30.1687,30.1308,30.1402,7300.0
2005-12-20 14:55:00,31.77,31.77,31.76,31.77,3200.0,30.1402,30.1402,30.1308,30.1402,3200.0
2005-12-20 15:00:00,31.76,31.77,31.75,31.76,20600.0,30.1308,30.1402,30.1213,30.1308,20600.0
2005-12-20 15:05:00,31.77,31.77,31.75,31.76,12200.0,30.1402,30.1402,30.1213,30.1308,12200.0
2005-12-20 15:10:00,31.75,31.76,31.75,31.75,3600.0,30.1213,30.1308,30.1213,30.1213,3600.0
2005-12-20 15:15:00,31.75,31.76,31.75,31.76,3200.0,30.1213,30.1308,30.1213,30.1308,3200.0
2005-12-20 15:20:00,31.76,31.76,31.75,31.76,5500.0,30.1308,30.1308,30.1213,30.1308,5500.0
2005-12-20 15:25:00,31.73,31.76,31.73,31.75,29400.0,30.1023,30.1308,30.1023,30.1213,29400.0
2005-12-20 15:30:00,31.75,31.76,31.75,31.76,7000.0,30.1213,30.1308,30.1213,30.1308,7000.0
2005-12-20 15:35:00,31.76,31.76,31.75,31.76,5400.0,30.1308,30.1308,30.1213,30.1308,5400.0
2005-12-20 15:40:00,31.76,31.76,31.75,31.76,6400.0,30.1308,30.1308,30.1213,30.1308,6400.0
2005-12-20 15:45:00,31.76,31.76,31.75,31.76,4800.0,30.1308,30.1308,30.1213,30.1308,4800.0
2005-12-20 15:50:00,31.76,31.76,31.75,31.76,20600.0,30.1308,30.1308,30.1213,30.1308,20600.0
2005-12-20 15:55:00,31.76,31.78,31.75,31.78,27500.0,30.1308,30.1497,30.1213,30.1497,27500.0
2005-12-21 09:30:00,31.83,31.83,31.75,31.76,17200.0,30.1972,30.1972,30.1213,30.1308,17200.0
2005-12-21 09:35:00,31.75,31.78,31.67,31.75,17700.0,30.1213,30.1497,30.0454,30.1213,17700.0
2005-12-21 09:40:00,31.75,31.77,31.55,31.6,14200.0,30.1213,30.1402,29.9315,29.979,14200.0
2005-12-21 09:45:00,31.6,31.73,31.6,31.71,22000.0,29.979,30.1023,29.979,30.0833,22000.0
2005-12-21 09:50:00,31.71,31.74,31.7,31.7,13100.0,30.0833,30.1118,30.0738,30.0738,13100.0
2005-12-21 09:55:00,31.7,31.71,31.7,31.71,36800.0,30.0738,30.0833,30.0738,30.0833,36800.0
2005-12-21 10:00:00,31.71,31.75,31.7,31.73,9400.0,30.0833,30.1213,30.0738,30.1023,9400.0
2005-12-21 10:05:00,31.73,31.73,31.7,31.7,11800.0,30.1023,30.1023,30.0738,30.0738,11800.0
2005-12-21 10:10:00,31.7,31.71,31.7,31.7,6900.0,30.0738,30.0833,30.0738,30.0738,6900.0
2005-12-21 10:15:00,31.7,31.71,31.7,31.71,14500.0,30.0738,30.0833,30.0738,30.0833,14500.0
2005-12-21 10:20:00,31.71,31.71,31.7,31.7,12200.0,30.0833,30.0833,30.0738,30.0738,12200.0
2005-12-21 10:25:00,31.7,31.76,31.7,31.75,46100.0,30.0738,30.1308,30.0738,30.1213,46100.0
2005-12-21 10:30:00,31.75,31.76,31.75,31.75,15000.0,30.1213,30.1308,30.1213,30.1213,15000.0
2005-12-21 10:35:00,31.75,31.76,31.7,31.7,11900.0,30.1213,30.1308,30.0738,30.0738,11900.0
2005-12-21 10:40:00,31.7,31.71,31.7,31.71,7400.0,30.0738,30.0833,30.0738,30.0833,7400.0
2005-12-21 10:45:00,31.71,31.71,31.7,31.7,6500.0,30.0833,30.0833,30.0738,30.0738,6500.0
2005-12-21 10:50:00,31.7,31.72,31.67,31.72,11500.0,30.0738,30.0928,30.0454,30.0928,11500.0
2005-12-21 10:55:00,31.7,31.71,31.7,31.71,9700.0,30.0738,30.0833,30.0738,30.0833,9700.0
2005-12-21 11:00:00,31.7,31.71,31.7,31.71,9000.0,30.0738,30.0833,30.0738,30.0833,9000.0
2005-12-21 11:05:00,31.7,31.71,31.7,31.7,6300.0,30.0738,30.0833,30.0738,30.0738,6300.0
2005-12-21 11:10:00,31.7,31.71,31.7,31.7,4700.0,30.0738,30.0833,30.0738,30.0738,4700.0
2005-12-21 11:15:00,31.7,31.71,31.7,31.7,6800.0,30.0738,30.0833,30.0738,30.0738,6800.0
2005-12-21 11:20:00,31.7,31.71,31.7,31.7,8500.0,30.0738,30.0833,30.0738,30.0738,8500.0
2005-12-21 11:25:00,31.7,31.71,31.7,31.7,17000.0,30.0738,30.0833,30.0738,30.0738,17000.0
2005-12-21 11:30:00,31.7,31.71,31.7,31.7,3800.0,30.0738,30.0833,30.0738,30.0738,3800.0
2005-12-21 11:35:00,31.7,31.71,31.7,31.7,7400.0,30.0738,30.0833,30.0738,30.0738,7400.0
2005-12-21 11:40:00,31.7,31.7,31.67,31.67,19300.0,30.0738,30.0738,30.0454,30.0454,19300.0
2005-12-21 11:45:00,31.67,31.67,31.65,31.66,9300.0,30.0454,30.0454,30.0264,30.0359,9300.0
2005-12-21 11:50:00,31.66,31.67,31.63,31.64,13700.0,30.0359,30.0454,30.0074,30.0169,13700.0
2005-12-21 11:55:00,31.64,31.65,31.63,31.63,8100.0,30.0169,30.0264,30.0074,30.0074,8100.0
2005-12-21 12:00:00,31.63,31.63,31.52,31.54,16700.0,30.0074,30.0074,29.9031,29.922,16700.0
2005-12-21 12:05:00,31.52,31.57,31.52,31.57,10100.0,29.9031,29.9505,29.9031,29.9505,10100.0
2005-12-21 12:10:00,31.57,31.61,31.56,31.6,12400.0,29.9505,29.9884,29.941,29.979,12400.0
2005-12-21 12:15:00,31.58,31.58,31.57,31.57,6400.0,29.96,29.96,29.9505,29.9505,6400.0
2005-12-21 12:20:00,31.58,31.58,31.56,31.58,8100.0,29.96,29.96,29.941,29.96,8100.0
2005-12-21 12:25:00,31.58,31.59,31.57,31.59,4200.0,29.96,29.9695,29.9505,29.9695,4200.0
2005-12-21 12:30:00,31.59,31.6,31.59,31.59,5000.0,29.9695,29.979,29.9695,29.9695,5000.0
2005-12-21 12:35:00,31.59,31.6,31.58,31.59,5100.0,29.9695,29.979,29.96,29.9695,5100.0
2005-12-21 12:40:00,31.58,31.6,31.58,31.58,7800.0,29.96,29.979,29.96,29.96,7800.0
2005-12-21 12:45:00,31.59,31.59,31.58,31.59,2600.0,29.9695,29.9695,29.96,29.9695,2600.0
2005-12-21 12:50:00,31.58,31.59,31.58,31.59,1300.0,29.96,29.9695,29.96,29.9695,1300.0
2005-12-21 12:55:00,31.58,31.59,31.58,31.59,5100.0,29.96,29.9695,29.96,29.9695,5100.0
2005-12-21 13:00:00,31.59,31.6,31.59,31.6,5000.0,29.9695,29.979,29.9695,29.979,5000.0
2005-12-21 13:05:00,31.6,31.6,31.57,31.57,10500.0,29.979,29.979,29.9505,29.9505,10500.0
2005-12-21 13:10:00,31.56,31.56,31.53,31.54,10300.0,29.941,29.941,29.9126,29.922,10300.0
2005-12-21 13:15:00,31.54,31.57,31.54,31.57,19400.0,29.922,29.9505,29.922,29.9505,19400.0
2005-12-21 13:20:00,31.56,31.57,31.55,31.55,5700.0,29.941,29.9505,29.9315,29.9315,5700.0
2005-12-21 13:25:00,31.55,31.59,31.55,31.59,16600.0,29.9315,29.9695,29.9315,29.9695,16600.0
2005-12-21 13:30:00,31.56,31.59,31.52,31.52,21300.0,29.941,29.9695,29.9031,29.9031,21300.0
2005-12-21 13:35:00,31.53,31.57,31.53,31.57,19600.0,29.9126,29.9505,29.9126,29.9505,19600.0
2005-12-21 13:40:00,31.57,31.57,31.54,31.54,19800.0,29.9505,29.9505,29.922,29.922,19800.0
2005-12-21 13:45:00,31.55,31.58,31.55,31.58,4700.0,29.9315,29.96,29.9315,29.96,4700.0
2005-12-21 13:50:00,31.57,31.57,31.55,31.55,11900.0,29.9505,29.9505,29.9315,29.9315,11900.0
2005-12-21 13:55:00,31.56,31.57,31.52,31.53,9900.0,29.941,29.9505,29.9031,29.9126,9900.0
2005-12-21 14:00:00,31.52,31.52,31.41,31.44,32200.0,29.9031,29.9031,29.7987,29.8272,32200.0
2005-12-21 14:05:00,31.45,31.48,31.45,31.48,9400.0,29.8367,29.8651,29.8367,29.8651,9400.0
2005-12-21 14:10:00,31.49,31.5,31.48,31.49,4400.0,29.8746,29.8841,29.8651,29.8746,4400.0
2005-12-21 14:15:00,31.5,31.52,31.49,31.52,5100.0,29.8841,29.9031,29.8746,29.9031,5100.0
2005-12-21 14:20:00,31.53,31.53,31.51,31.53,2400.0,29.9126,29.9126,29.8936,29.9126,2400.0
2005-12-21 14:25:00,31.51,31.52,31.5,31.52,7100.0,29.8936,29.9031,29.8841,29.9031,7100.0
2005-12-21 14:30:00,31.52,31.54,31.51,31.53,7100.0,29.9031,29.922,29.8936,29.9126,7100.0
2005-12-21 14:35:00,31.53,31.53,31.5,31.5,8500.0,29.9126,29.9126,29.8841,29.8841,8500.0
2005-12-21 14:40:00,31.5,31.51,31.5,31.5,9300.0,29.8841,29.8936,29.8841,29.8841,9300.0
2005-12-21 14:45:00,31.51,31.53,31.5,31.53,7900.0,29.8936,29.9126,29.8841,29.9126,7900.0
2005-12-21 14:50:00,31.52,31.53,31.5,31.5,9700.0,29.9031,29.9126,29.8841,29.8841,9700.0
2005-12-21 14:55:00,31.5,31.51,31.5,31.5,9000.0,29.8841,29.8936,29.8841,29.8841,9000.0
2005-12-21 15:00:00,31.51,31.51,31.49,31.5,6400.0,29.8936,29.8936,29.8746,29.8841,6400.0
2005-12-21 15:05:00,31.5,31.52,31.5,31.51,46600.0,29.8841,29.9031,29.8841,29.8936,46600.0
2005-12-21 15:10:00,31.51,31.54,31.5,31.5,6900.0,29.8936,29.922,29.8841,29.8841,6900.0
2005-12-21 15:15:00,31.51,31.54,31.5,31.54,7100.0,29.8936,29.922,29.8841,29.922,7100.0
2005-12-21 15:20:00,31.54,31.64,31.54,31.61,74600.0,29.922,30.0169,29.922,29.9884,74600.0
2005-12-21 15:25:00,31.6,31.6,31.56,31.56,16800.0,29.979,29.979,29.941,29.941,16800.0
2005-12-21 15:30:00,31.57,31.58,31.56,31.57,48500.0,29.9505,29.96,29.941,29.9505,48500.0
2005-12-21 15:35:00,31.55,31.6,31.55,31.59,18900.0,29.9315,29.979,29.9315,29.9695,18900.0
2005-12-21 15:40:00,31.59,31.6,31.59,31.6,88400.0,29.9695,29.979,29.9695,29.979,88400.0
2005-12-21 15:45:00,31.61,31.62,31.6,31.62,19600.0,29.9884,29.9979,29.979,29.9979,19600.0
2005-12-21 15:50:00,31.6,31.62,31.6,31.61,13800.0,29.979,29.9979,29.979,29.9884,13800.0
2005-12-21 15:55:00,31.6,31.65,31.6,31.65,45300.0,29.979,30.0264,29.979,30.0264,45300.0
2005-12-22 09:30:00,31.64,31.64,31.3,31.3,14800.0,30.0169,30.0169,29.6944,29.6944,14800.0
2005-12-22 09:35:00,31.21,31.5,31.21,31.5,16300.0,29.609,29.8841,29.609,29.8841,16300.0
2005-12-22 09:40:00,31.5,31.6,31.45,31.53,22800.0,29.8841,29.979,29.8367,29.9126,22800.0
2005-12-22 09:45:00,31.51,31.58,31.48,31.58,8500.0,29.8936,29.96,29.8651,29.96,8500.0
2005-12-22 09:50:00,31.58,31.58,31.35,31.35,13300.0,29.96,29.96,29.7418,29.7418,13300.0
2005-12-22 09:55:00,31.31,31.32,31.25,31.3,19000.0,29.7038,29.7133,29.6469,29.6944,19000.0
2005-12-22 10:00:00,31.3,31.3,31.12,31.19,35900.0,29.6944,29.6944,29.5236,29.59,35900.0
2005-12-22 10:05:00,31.19,31.35,31.19,31.33,30400.0,29.59,29.7418,29.59,29.7228,30400.0
2005-12-22 10:10:00,31.34,31.35,31.26,31.28,19700.0,29.7323,29.7418,29.6564,29.6754,19700.0
2005-12-22 10:15:00,31.28,31.28,31.21,31.21,10000.0,29.6754,29.6754,29.609,29.609,10000.0
2005-12-22 10:20:00,31.18,31.2,31.16,31.19,12600.0,29.5805,29.5995,29.5615,29.59,12600.0
2005-12-22 10:25:00,31.18,31.19,31.14,31.14,15800.0,29.5805,29.59,29.5426,29.5426,15800.0
2005-12-22 10:30:00,31.14,31.15,31.09,31.1,15500.0,29.5426,29.552,29.4951,29.5046,15500.0
2005-12-22 10:35:00,31.1,31.12,31.07,31.07,22800.0,29.5046,29.5236,29.4762,29.4762,22800.0
2005-12-22 10:40:00,31.08,31.09,31.04,31.09,10200.0,29.4856,29.4951,29.4477,29.4951,10200.0
2005-12-22 10:45:00,31.09,31.1,31.06,31.08,4300.0,29.4951,29.5046,29.4667,29.4856,4300.0
2005-12-22 10:50:00,31.09,31.09,31.06,31.09,21100.0,29.4951,29.4951,29.4667,29.4951,21100.0
2005-12-22 10:55:00,31.1,31.16,31.1,31.15,20000.0,29.5046,29.5615,29.5046,29.552,20000.0
2005-12-22 11:00:00,31.15,31.16,31.08,31.08,29200.0,29.552,29.5615,29.4856,29.4856,29200.0
2005-12-22 11:05:00,31.08,31.17,31.08,31.17,11000.0,29.4856,29.571,29.4856,29.571,11000.0
2005-12-22 11:10:00,31.19,31.2,31.18,31.19,9800.0,29.59,29.5995,29.5805,29.59,9800.0
2005-12-22 11:15:00,31.19,31.25,31.19,31.22,14100.0,29.59,29.6469,29.59,29.6185,14100.0
2005-12-22 11:20:00,31.23,31.27,31.23,31.25,8400.0,29.6279,29.6659,29.6279,29.6469,8400.0
2005-12-22 11:25:00,31.23,31.29,31.23,31.29,5900.0,29.6279,29.6849,29.6279,29.6849,5900.0
2005-12-22 11:30:00,31.29,31.29,31.2,31.22,22000.0,29.6849,29.6849,29.5995,29.6185,22000.0
2005-12-22 11:35:00,31.22,31.22,31.2,31.21,3600.0,29.6185,29.6185,29.5995,29.609,3600.0
2005-12-22 11:40:00,31.2,31.2,31.09,31.11,19100.0,29.5995,29.5995,29.4951,29.5141,19100.0
2005-12-22 11:45:00,31.11,31.13,31.11,31.12,4200.0,29.5141,29.5331,29.5141,29.5236,4200.0
2005-12-22 11:50:00,31.12,31.14,31.11,31.12,4100.0,29.5236,29.5426,29.5141,29.5236,4100.0
2005-12-22 11:55:00,31.12,31.13,31.06,31.06,10700.0,29.5236,29.5331,29.4667,29.4667,10700.0
2005-12-22 12:00:00,31.06,31.07,31.06,31.07,3800.0,29.4667,29.4762,29.4667,29.4762,3800.0
2005-12-22 12:05:00,31.06,31.14,31.04,31.14,23700.0,29.4667,29.5426,29.4477,29.5426,23700.0
2005-12-22 12:10:00,31.14,31.14,31.11,31.13,4900.0,29.5426,29.5426,29.5141,29.5331,4900.0
2005-12-22 12:15:00,31.1,31.1,31.04,31.04,9100.0,29.5046,29.5046,29.4477,29.4477,9100.0
2005-12-22 12:20:00,31.03,31.05,30.96,30.99,53600.0,29.4382,29.4572,29.3718,29.4003,53600.0
2005-12-22 12:25:00,30.98,31.03,30.98,31.03,16500.0,29.3908,29.4382,29.3908,29.4382,16500.0
2005-12-22 12:30:00,31.03,31.04,31.02,31.03,6400.0,29.4382,29.4477,29.4287,29.4382,6400.0
2005-12-22 12:35:00,31.03,31.03,31.01,31.02,5300.0,29.4382,29.4382,29.4192,29.4287,5300.0
2005-12-22 12:40:00,31.02,31.08,31.01,31.08,7900.0,29.4287,29.4856,29.4192,29.4856,7900.0
2005-12-22 12:45:00,31.08,31.11,31.08,31.1,5700.0,29.4856,29.5141,29.4856,29.5046,5700.0
2005-12-22 12:50:00,31.11,31.13,31.11,31.13,4300.0,29.5141,29.5331,29.5141,29.5331,4300.0
2005-12-22 12:55:00,31.13,31.16,31.13,31.16,8000.0,29.5331,29.5615,29.5331,29.5615,8000.0
2005-12-22 13:00:00,31.16,31.2,31.16,31.17,8300.0,29.5615,29.5995,29.5615,29.571,8300.0
2005-12-22 13:05:00,31.17,31.17,31.16,31.16,7300.0,29.571,29.571,29.5615,29.5615,7300.0
2005-12-22 13:10:00,31.16,31.16,31.16,31.16,7500.0,29.5615,29.5615,29.5615,29.5615,7500.0
2005-12-22 13:15:00,31.16,31.16,31.14,31.15,1900.0,29.5615,29.5615,29.5426,29.552,1900.0
2005-12-22 13:20:00,31.14,31.15,31.14,31.15,700.0,29.5426,29.552,29.5426,29.552,700.0
2005-12-22 13:25:00,31.14,31.15,31.14,31.15,800.0,29.5426,29.552,29.5426,29.552,800.0
2005-12-22 13:30:00,31.15,31.16,31.14,31.16,4200.0,29.552,29.5615,29.5426,29.5615,4200.0
2005-12-22 13:35:00,31.16,31.16,31.15,31.16,2200.0,29.5615,29.5615,29.552,29.5615,2200.0
2005-12-22 13:40:00,31.16,31.16,31.16,31.16,1600.0,29.5615,29.5615,29.5615,29.5615,1600.0
2005-12-22 13:45:00,31.15,31.16,31.15,31.15,1100.0,29.552,29.5615,29.552,29.552,1100.0
2005-12-22 13:50:00,31.16,31.16,31.12,31.12,10100.0,29.5615,29.5615,29.5236,29.5236,10100.0
2005-12-22 13:55:00,31.12,31.17,31.12,31.17,11000.0,29.5236,29.571,29.5236,29.571,11000.0
2005-12-22 14:00:00,31.17,31.17,31.15,31.15,3500.0,29.571,29.571,29.552,29.552,3500.0
2005-12-22 14:05:00,31.16,31.17,31.15,31.17,4100.0,29.5615,29.571,29.552,29.571,4100.0
2005-12-22 14:10:00,31.17,31.2,31.16,31.2,5600.0,29.571,29.5995,29.5615,29.5995,5600.0
2005-12-22 14:15:00,31.2,31.2,31.18,31.18,12600.0,29.5995,29.5995,29.5805,29.5805,12600.0
2005-12-22 14:20:00,31.18,31.18,31.17,31.17,3900.0,29.5805,29.5805,29.571,29.571,3900.0
2005-12-22 14:25:00,31.18,31.18,31.17,31.18,5900.0,29.5805,29.5805,29.571,29.5805,5900.0
2005-12-22 14:30:00,31.17,31.18,31.15,31.17,50400.0,29.571,29.5805,29.552,29.571,50400.0
2005-12-22 14:35:00,31.17,31.17,31.14,31.14,7700.0,29.571,29.571,29.5426,29.5426,7700.0
2005-12-22 14:40:00,31.14,31.15,31.13,31.14,5500.0,29.5426,29.552,29.5331,29.5426,5500.0
2005-12-22 14:45:00,31.15,31.15,31.14,31.15,7600.0,29.552,29.552,29.5426,29.552,7600.0
2005-12-22 14:50:00,31.15,31.15,31.14,31.15,8600.0,29.552,29.552,29.5426,29.552,8600.0
2005-12-22 14:55:00,31.15,31.15,31.14,31.15,16300.0,29.552,29.552,29.5426,29.552,16300.0
2005-12-22 15:00:00,31.15,31.15,31.14,31.15,5400.0,29.552,29.552,29.5426,29.552,5400.0
2005-12-22 15:05:00,31.15,31.15,31.14,31.15,19400.0,29.552,29.552,29.5426,29.552,19400.0
2005-12-22 15:10:00,31.15,31.16,31.14,31.16,10500.0,29.552,29.5615,29.5426,29.5615,10500.0
2005-12-22 15:15:00,31.17,31.18,31.15,31.17,58200.0,29.571,29.5805,29.552,29.571,58200.0
2005-12-22 15:20:00,31.16,31.17,31.16,31.17,9400.0,29.5615,29.571,29.5615,29.571,9400.0
2005-12-22 15:25:00,31.17,31.17,31.15,31.17,16800.0,29.571,29.571,29.552,29.571,16800.0
2005-12-22 15:30:00,31.17,31.17,31.16,31.17,12300.0,29.571,29.571,29.5615,29.571,12300.0
2005-12-22 15:35:00,31.17,31.17,31.16,31.17,13400.0,29.571,29.571,29.5615,29.571,13400.0
2005-12-22 15:40:00,31.17,31.19,31.17,31.18,23600.0,29.571,29.59,29.571,29.5805,23600.0
2005-12-22 15:45:00,31.18,31.19,31.18,31.19,29500.0,29.5805,29.59,29.5805,29.59,29500.0
2005-12-22 15:50:00,31.18,31.18,31.16,31.17,33600.0,29.5805,29.5805,29.5615,29.571,33600.0
2005-12-22 15:55:00,31.17,31.21,31.16,31.21,50600.0,29.571,29.609,29.5615,29.609,50600.0
2005-12-23 09:30:00,30.8,30.8,30.25,30.55,80700.0,29.22,29.22,28.6982,28.9828,80700.0
2005-12-23 09:35:00,30.55,30.61,30.52,30.52,11800.0,28.9828,29.0397,28.9544,28.9544,11800.0
2005-12-23 09:40:00,30.52,30.54,30.47,30.49,14800.0,28.9544,28.9733,28.9069,28.9259,14800.0
2005-12-23 09:45:00,30.48,30.53,30.35,30.35,21600.0,28.9164,28.9639,28.7931,28.7931,21600.0
2005-12-23 09:50:00,30.34,30.35,30.27,30.31,18000.0,28.7836,28.7931,28.7172,28.7551,18000.0
2005-12-23 09:55:00,30.31,30.33,30.23,30.23,14100.0,28.7551,28.7741,28.6792,28.6792,14100.0
2005-12-23 10:00:00,30.23,30.25,30.21,30.23,19600.0,28.6792,28.6982,28.6603,28.6792,19600.0
2005-12-23 10:05:00,30.22,30.25,30.2,30.25,18500.0,28.6698,28.6982,28.6508,28.6982,18500.0
2005-12-23 10:10:00,30.25,30.27,30.25,30.25,36800.0,28.6982,28.7172,28.6982,28.6982,36800.0
2005-12-23 10:15:00,30.25,30.25,30.12,30.13,11200.0,28.6982,28.6982,28.5749,28.5844,11200.0
2005-12-23 10:20:00,30.12,30.16,30.06,30.15,21900.0,28.5749,28.6128,28.518,28.6033,21900.0
2005-12-23 10:25:00,30.15,30.27,30.15,30.26,20300.0,28.6033,28.7172,28.6033,28.7077,20300.0
2005-12-23 10:30:00,30.26,30.3,30.26,30.29,10100.0,28.7077,28.7457,28.7077,28.7362,10100.0
2005-12-23 10:35:00,30.29,30.37,30.29,30.37,15900.0,28.7362,28.8121,28.7362,28.8121,15900.0
2005-12-23 10:40:00,30.35,30.36,30.27,30.27,10300.0,28.7931,28.8026,28.7172,28.7172,10300.0
2005-12-23 10:45:00,30.28,30.28,30.26,30.27,9900.0,28.7267,28.7267,28.7077,28.7172,9900.0
2005-12-23 10:50:00,30.27,30.31,30.27,30.27,23700.0,28.7172,28.7551,28.7172,28.7172,23700.0
2005-12-23 10:55:00,30.28,30.28,30.19,30.19,6100.0,28.7267,28.7267,28.6413,28.6413,6100.0
2005-12-23 11:00:00,30.18,30.18,30.16,30.17,9500.0,28.6318,28.6318,28.6128,28.6223,9500.0
2005-12-23 11:05:00,30.17,30.17,30.16,30.17,8600.0,28.6223,28.6223,28.6128,28.6223,8600.0
2005-12-23 11:10:00,30.17,30.17,30.14,30.16,13900.0,28.6223,28.6223,28.5939,28.6128,13900.0
2005-12-23 11:15:00,30.17,30.25,30.15,30.24,9300.0,28.6223,28.6982,28.6033,28.6887,9300.0
2005-12-23 11:20:00,30.25,30.28,30.25,30.28,11100.0,28.6982,28.7267,28.6982,28.7267,11100.0
2005-12-23 11:25:00,30.28,30.3,30.28,30.29,7300.0,28.7267,28.7457,28.7267,28.7362,7300.0
2005-12-23 11:30:00,30.29,30.35,30.29,30.35,11600.0,28.7362,28.7931,28.7362,28.7931,11600.0
2005-12-23 11:35:00,30.36,30.39,30.36,30.39,15700.0,28.8026,28.831,28.8026,28.831,15700.0
2005-12-23 11:40:00,30.39,30.39,30.38,30.39,5600.0,28.831,28.831,28.8215,28.831,5600.0
2005-12-23 11:45:00,30.38,30.47,30.38,30.47,22000.0,28.8215,28.9069,28.8215,28.9069,22000.0
2005-12-23 11:50:00,30.46,30.52,30.43,30.43,28700.0,28.8974,28.9544,28.869,28.869,28700.0
2005-12-23 11:55:00,30.44,30.44,30.37,30.37,8000.0,28.8785,28.8785,28.8121,28.8121,8000.0
2005-12-23 12:00:00,30.37,30.37,30.27,30.3,6500.0,28.8121,28.8121,28.7172,28.7457,6500.0
2005-12-23 12:05:00,30.25,30.29,30.25,30.29,12500.0,28.6982,28.7362,28.6982,28.7362,12500.0
2005-12-23 12:10:00,30.29,30.3,30.28,30.28,5800.0,28.7362,28.7457,28.7267,28.7267,5800.0
2005-12-23 12:15:00,30.28,30.28,30.25,30.25,4600.0,28.7267,28.7267,28.6982,28.6982,4600.0
2005-12-23 12:20:00,30.25,30.25,30.23,30.23,4100.0,28.6982,28.6982,28.6792,28.6792,4100.0
2005-12-23 12:25:00,30.23,30.23,30.21,30.21,4800.0,28.6792,28.6792,28.6603,28.6603,4800.0
2005-12-23 12:30:00,30.2,30.2,30.19,30.19,3100.0,28.6508,28.6508,28.6413,28.6413,3100.0
2005-12-23 12:35:00,30.19,30.25,30.19,30.25,9400.0,28.6413,28.6982,28.6413,28.6982,9400.0
2005-12-23 12:40:00,30.24,30.25,30.24,30.24,2800.0,28.6887,28.6982,28.6887,28.6887,2800.0
2005-12-23 12:45:00,30.25,30.25,30.24,30.25,4400.0,28.6982,28.6982,28.6887,28.6982,4400.0
2005-12-23 12:50:00,30.25,30.26,30.24,30.26,4100.0,28.6982,28.7077,28.6887,28.7077,4100.0
2005-12-23 12:55:00,30.26,30.31,30.26,30.3,4500.0,28.7077,28.7551,28.7077,28.7457,4500.0
2005-12-23 13:00:00,30.3,30.31,30.29,30.31,7000.0,28.7457,28.7551,28.7362,28.7551,7000.0
2005-12-23 13:05:00,30.31,30.32,30.3,30.3,7300.0,28.7551,28.7646,28.7457,28.7457,7300.0
2005-12-23 13:10:00,30.3,30.3,30.28,30.28,6100.0,28.7457,28.7457,28.7267,28.7267,6100.0
2005-12-23 13:15:00,30.29,30.3,30.27,30.29,28600.0,28.7362,28.7457,28.7172,28.7362,28600.0
2005-12-23 13:20:00,30.28,30.38,30.28,30.37,18600.0,28.7267,28.8215,28.7267,28.8121,18600.0
2005-12-23 13:25:00,30.37,30.37,30.35,30.35,6000.0,28.8121,28.8121,28.7931,28.7931,6000.0
2005-12-23 13:30:00,30.36,30.37,30.35,30.37,7500.0,28.8026,28.8121,28.7931,28.8121,7500.0
2005-12-23 13:35:00,30.37,30.37,30.36,30.37,2900.0,28.8121,28.8121,28.8026,28.8121,2900.0
2005-12-23 13:40:00,30.37,30.37,30.36,30.37,2800.0,28.8121,28.8121,28.8026,28.8121,2800.0
2005-12-23 13:45:00,30.37,30.37,30.36,30.37,5100.0,28.8121,28.8121,28.8026,28.8121,5100.0
2005-12-23 13:50:00,30.36,30.37,30.36,30.36,8000.0,28.8026,28.8121,28.8026,28.8026,8000.0
2005-12-23 13:55:00,30.36,30.36,30.35,30.35,3100.0,28.8026,28.8026,28.7931,28.7931,3100.0
2005-12-23 14:00:00,30.35,30.36,30.35,30.35,6200.0,28.7931,28.8026,28.7931,28.7931,6200.0
2005-12-23 14:05:00,30.36,30.37,30.35,30.36,17500.0,28.8026,28.8121,28.7931,28.8026,17500.0
2005-12-23 14:10:00,30.36,30.37,30.36,30.37,7000.0,28.8026,28.8121,28.8026,28.8121,7000.0
2005-12-23 14:15:00,30.37,30.37,30.36,30.37,1800.0,28.8121,28.8121,28.8026,28.8121,1800.0
2005-12-23 14:20:00,30.37,30.37,30.36,30.37,5900.0,28.8121,28.8121,28.8026,28.8121,5900.0
2005-12-23 14:25:00,30.37,30.37,30.36,30.37,10900.0,28.8121,28.8121,28.8026,28.8121,10900.0
2005-12-23 14:30:00,30.37,30.38,30.36,30.38,21100.0,28.8121,28.8215,28.8026,28.8215,21100.0
2005-12-23 14:35:00,30.38,30.38,30.37,30.38,6900.0,28.8215,28.8215,28.8121,28.8215,6900.0
2005-12-23 14:40:00,30.38,30.47,30.38,30.45,21200.0,28.8215,28.9069,28.8215,28.888,21200.0
2005-12-23 14:45:00,30.45,30.46,30.43,30.43,9300.0,28.888,28.8974,28.869,28.869,9300.0
2005-12-23 14:50:00,30.43,30.43,30.41,30.41,6300.0,28.869,28.869,28.85,28.85,6300.0
2005-12-23 14:55:00,30.41,30.43,30.41,30.43,16800.0,28.85,28.869,28.85,28.869,16800.0
2005-12-23 15:00:00,30.43,30.43,30.42,30.43,9300.0,28.869,28.869,28.8595,28.869,9300.0
2005-12-23 15:05:00,30.43,30.48,30.42,30.48,22600.0,28.869,28.9164,28.8595,28.9164,22600.0
2005-12-23 15:10:00,30.48,30.48,30.44,30.44,14800.0,28.9164,28.9164,28.8785,28.8785,14800.0
2005-12-23 15:15:00,30.44,30.45,30.44,30.44,14100.0,28.8785,28.888,28.8785,28.8785,14100.0
2005-12-23 15:20:00,30.44,30.45,30.44,30.45,16900.0,28.8785,28.888,28.8785,28.888,16900.0
2005-12-23 15:25:00,30.45,30.45,30.44,30.45,24400.0,28.888,28.888,28.8785,28.888,24400.0
2005-12-23 15:30:00,30.45,30.45,30.4,30.43,28500.0,28.888,28.888,28.8405,28.869,28500.0
2005-12-23 15:35:00,30.43,30.45,30.42,30.45,20700.0,28.869,28.888,28.8595,28.888,20700.0
2005-12-23 15:40:00,30.45,30.52,30.45,30.52,55500.0,28.888,28.9544,28.888,28.9544,55500.0
2005-12-23 15:45:00,30.52,30.54,30.51,30.54,34900.0,28.9544,28.9733,28.9449,28.9733,34900.0
2005-12-23 15:50:00,30.54,30.54,30.53,30.53,29600.0,28.9733,28.9733,28.9639,28.9639,29600.0
2005-12-23 15:55:00,30.53,30.54,30.53,30.54,38800.0,28.9639,28.9733,28.9639,28.9733,38800.0
2005-12-27 09:30:00,30.63,30.85,30.61,30.85,11800.0,29.0587,29.2674,29.0397,29.2674,11800.0
2005-12-27 09:35:00,30.9,30.9,30.8,30.81,9300.0,29.3149,29.3149,29.22,29.2295,9300.0
2005-12-27 09:40:00,30.8,30.81,30.73,30.8,4800.0,29.22,29.2295,29.1536,29.22,4800.0
2005-12-27 09:45:00,30.76,30.76,30.74,30.75,5700.0,29.1821,29.1821,29.1631,29.1726,5700.0
2005-12-27 09:50:00,30.74,30.74,30.7,30.7,4500.0,29.1631,29.1631,29.1251,29.1251,4500.0
2005-12-27 09:55:00,30.71,30.71,30.68,30.7,4000.0,29.1346,29.1346,29.1062,29.1251,4000.0
2005-12-27 10:00:00,30.7,30.7,30.69,30.7,2200.0,29.1251,29.1251,29.1156,29.1251,2200.0
2005-12-27 10:05:00,30.7,30.7,30.68,30.68,2100.0,29.1251,29.1251,29.1062,29.1062,2100.0
2005-12-27 10:10:00,30.68,30.69,30.68,30.69,5000.0,29.1062,29.1156,29.1062,29.1156,5000.0
2005-12-27 10:15:00,30.7,30.72,30.7,30.72,4000.0,29.1251,29.1441,29.1251,29.1441,4000.0
2005-12-27 10:20:00,30.72,30.72,30.71,30.72,3000.0,29.1441,29.1441,29.1346,29.1441,3000.0
2005-12-27 10:25:00,30.71,30.72,30.7,30.7,5600.0,29.1346,29.1441,29.1251,29.1251,5600.0
2005-12-27 10:30:00,30.71,30.71,30.69,30.7,4300.0,29.1346,29.1346,29.1156,29.1251,4300.0
2005-12-27 10:35:00,30.7,30.7,30.67,30.67,12700.0,29.1251,29.1251,29.0967,29.0967,12700.0
2005-12-27 10:40:00,30.64,30.66,30.62,30.64,11800.0,29.0682,29.0872,29.0492,29.0682,11800.0
2005-12-27 10:45:00,30.63,30.63,30.62,30.62,5300.0,29.0587,29.0587,29.0492,29.0492,5300.0
2005-12-27 10:50:00,30.62,30.62,30.6,30.6,7000.0,29.0492,29.0492,29.0303,29.0303,7000.0
2005-12-27 10:55:00,30.6,30.61,30.59,30.6,15100.0,29.0303,29.0397,29.0208,29.0303,15100.0
2005-12-27 11:00:00,30.6,30.6,30.6,30.6,11200.0,29.0303,29.0303,29.0303,29.0303,11200.0
2005-12-27 11:05:00,30.6,30.6,30.59,30.6,10800.0,29.0303,29.0303,29.0208,29.0303,10800.0
2005-12-27 11:10:00,30.59,30.64,30.59,30.6,39700.0,29.0208,29.0682,29.0208,29.0303,39700.0
2005-12-27 11:15:00,30.61,30.63,30.6,30.61,6600.0,29.0397,29.0587,29.0303,29.0397,6600.0
2005-12-27 11:20:00,30.61,30.61,30.57,30.57,11800.0,29.0397,29.0397,29.0018,29.0018,11800.0
2005-12-27 11:25:00,30.57,30.57,30.5,30.52,26000.0,29.0018,29.0018,28.9354,28.9544,26000.0
2005-12-27 11:30:00,30.51,30.52,30.47,30.48,12300.0,28.9449,28.9544,28.9069,28.9164,12300.0
2005-12-27 11:35:00,30.48,30.48,30.47,30.47,4600.0,28.9164,28.9164,28.9069,28.9069,4600.0
2005-12-27 11:40:00,30.47,30.48,30.46,30.47,6500.0,28.9069,28.9164,28.8974,28.9069,6500.0
2005-12-27 11:45:00,30.46,30.55,30.46,30.54,8900.0,28.8974,28.9828,28.8974,28.9733,8900.0
2005-12-27 11:50:00,30.55,30.59,30.54,30.59,16600.0,28.9828,29.0208,28.9733,29.0208,16600.0
2005-12-27 11:55:00,30.59,30.6,30.58,30.6,8000.0,29.0208,29.0303,29.0113,29.0303,8000.0
2005-12-27 12:00:00,30.59,30.59,30.56,30.56,7300.0,29.0208,29.0208,28.9923,28.9923,7300.0
2005-12-27 12:05:00,30.56,30.56,30.55,30.56,4900.0,28.9923,28.9923,28.9828,28.9923,4900.0
2005-12-27 12:10:00,30.56,30.56,30.53,30.54,15300.0,28.9923,28.9923,28.9639,28.9733,15300.0
2005-12-27 12:15:00,30.53,30.57,30.52,30.56,39000.0,28.9639,29.0018,28.9544,28.9923,39000.0
2005-12-27 12:20:00,30.56,30.57,30.55,30.56,12000.0,28.9923,29.0018,28.9828,28.9923,12000.0
2005-12-27 12:25:00,30.56,30.58,30.56,30.56,25700.0,28.9923,29.0113,28.9923,28.9923,25700.0
2005-12-27 12:30:00,30.56,30.56,30.55,30.56,3500.0,28.9923,28.9923,28.9828,28.9923,3500.0
2005-12-27 12:35:00,30.57,30.59,30.56,30.58,29600.0,29.0018,29.0208,28.9923,29.0113,29600.0
2005-12-27 12:40:00,30.58,30.6,30.56,30.58,32800.0,29.0113,29.0303,28.9923,29.0113,32800.0
2005-12-27 12:45:00,30.58,30.6,30.57,30.6,18600.0,29.0113,29.0303,29.0018,29.0303,18600.0
2005-12-27 12:50:00,30.59,30.59,30.56,30.59,20700.0,29.0208,29.0208,28.9923,29.0208,20700.0
2005-12-27 12:55:00,30.58,30.59,30.56,30.57,10400.0,29.0113,29.0208,28.9923,29.0018,10400.0
2005-12-27 13:00:00,30.56,30.57,30.56,30.56,4100.0,28.9923,29.0018,28.9923,28.9923,4100.0
2005-12-27 13:05:00,30.56,30.57,30.55,30.56,24200.0,28.9923,29.0018,28.9828,28.9923,24200.0
2005-12-27 13:10:00,30.56,30.57,30.55,30.56,19200.0,28.9923,29.0018,28.9828,28.9923,19200.0
2005-12-27 13:15:00,30.55,30.55,30.51,30.51,23500.0,28.9828,28.9828,28.9449,28.9449,23500.0
2005-12-27 13:20:00,30.51,30.52,30.43,30.43,15400.0,28.9449,28.9544,28.869,28.869,15400.0
2005-12-27 13:25:00,30.45,30.47,30.43,30.47,18900.0,28.888,28.9069,28.869,28.9069,18900.0
2005-12-27 13:30:00,30.47,30.5,30.45,30.45,13900.0,28.9069,28.9354,28.888,28.888,13900.0
2005-12-27 13:35:00,30.46,30.46,30.44,30.44,16300.0,28.8974,28.8974,28.8785,28.8785,16300.0
2005-12-27 13:40:00,30.44,30.44,30.33,30.33,15600.0,28.8785,28.8785,28.7741,28.7741,15600.0
2005-12-27 13:45:00,30.33,30.34,30.27,30.3,6500.0,28.7741,28.7836,28.7172,28.7457,6500.0
2005-12-27 13:50:00,30.29,30.3,30.28,30.29,6900.0,28.7362,28.7457,28.7267,28.7362,6900.0
2005-12-27 13:55:00,30.29,30.33,30.29,30.33,26200.0,28.7362,28.7741,28.7362,28.7741,26200.0
2005-12-27 14:00:00,30.32,30.34,30.31,30.34,18200.0,28.7646,28.7836,28.7551,28.7836,18200.0
2005-12-27 14:05:00,30.34,30.4,30.34,30.4,21500.0,28.7836,28.8405,28.7836,28.8405,21500.0
2005-12-27 14:10:00,30.41,30.46,30.41,30.46,6000.0,28.85,28.8974,28.85,28.8974,6000.0
2005-12-27 14:15:00,30.46,30.47,30.45,30.46,3200.0,28.8974,28.9069,28.888,28.8974,3200.0
2005-12-27 14:20:00,30.46,30.46,30.43,30.45,17400.0,28.8974,28.8974,28.869,28.888,17400.0
2005-12-27 14:25:00,30.45,30.47,30.45,30.46,25400.0,28.888,28.9069,28.888,28.8974,25400.0
2005-12-27 14:30:00,30.46,30.47,30.45,30.45,4400.0,28.8974,28.9069,28.888,28.888,4400.0
2005-12-27 14:35:00,30.46,30.48,30.46,30.48,9800.0,28.8974,28.9164,28.8974,28.9164,9800.0
2005-12-27 14:40:00,30.48,30.48,30.47,30.48,8800.0,28.9164,28.9164,28.9069,28.9164,8800.0
2005-12-27 14:45:00,30.48,30.49,30.47,30.48,7700.0,28.9164,28.9259,28.9069,28.9164,7700.0
2005-12-27 14:50:00,30.48,30.48,30.47,30.47,16900.0,28.9164,28.9164,28.9069,28.9069,16900.0
2005-12-27 14:55:00,30.48,30.48,30.47,30.47,5800.0,28.9164,28.9164,28.9069,28.9069,5800.0
2005-12-27 15:00:00,30.47,30.48,30.47,30.48,13100.0,28.9069,28.9164,28.9069,28.9164,13100.0
2005-12-27 15:05:00,30.47,30.49,30.47,30.49,18100.0,28.9069,28.9259,28.9069,28.9259,18100.0
2005-12-27 15:10:00,30.49,30.5,30.48,30.5,35200.0,28.9259,28.9354,28.9164,28.9354,35200.0
2005-12-27 15:15:00,30.5,30.5,30.48,30.48,23600.0,28.9354,28.9354,28.9164,28.9164,23600.0
2005-12-27 15:20:00,30.49,30.5,30.48,30.49,26300.0,28.9259,28.9354,28.9164,28.9259,26300.0
2005-12-27 15:25:00,30.49,30.51,30.49,30.51,31500.0,28.9259,28.9449,28.9259,28.9449,31500.0
2005-12-27 15:30:00,30.5,30.51,30.49,30.49,30700.0,28.9354,28.9449,28.9259,28.9259,30700.0
2005-12-27 15:35:00,30.49,30.5,30.48,30.48,12700.0,28.9259,28.9354,28.9164,28.9164,12700.0
2005-12-27 15:40:00,30.49,30.49,30.47,30.48,21300.0,28.9259,28.9259,28.9069,28.9164,21300.0
2005-12-27 15:45:00,30.47,30.48,30.45,30.45,25500.0,28.9069,28.9164,28.888,28.888,25500.0
2005-12-27 15:50:00,30.45,30.47,30.45,30.46,28300.0,28.888,28.9069,28.888,28.8974,28300.0
2005-12-27 15:55:00,30.47,30.47,30.45,30.46,37300.0,28.9069,28.9069,28.888,28.8974,37300.0
2005-12-28 09:30:00,30.52,30.65,30.49,30.58,12700.0,28.9544,29.0777,28.9259,29.0113,12700.0
2005-12-28 09:35:00,30.63,30.63,30.54,30.56,10300.0,29.0587,29.0587,28.9733,28.9923,10300.0
2005-12-28 09:40:00,30.56,30.6,30.51,30.51,5400.0,28.9923,29.0303,28.9449,28.9449,5400.0
2005-12-28 09:45:00,30.51,30.52,30.4,30.42,6000.0,28.9449,28.9544,28.8405,28.8595,6000.0
2005-12-28 09:50:00,30.44,30.49,30.44,30.49,5500.0,28.8785,28.9259,28.8785,28.9259,5500.0
2005-12-28 09:55:00,30.49,30.5,30.49,30.5,2900.0,28.9259,28.9354,28.9259,28.9354,2900.0
2005-12-28 10:00:00,30.5,30.53,30.5,30.52,2500.0,28.9354,28.9639,28.9354,28.9544,2500.0
2005-12-28 10:05:00,30.52,30.52,30.37,30.37,8700.0,28.9544,28.9544,28.8121,28.8121,8700.0
2005-12-28 10:10:00,30.37,30.46,30.37,30.46,9300.0,28.8121,28.8974,28.8121,28.8974,9300.0
2005-12-28 10:15:00,30.46,30.47,30.42,30.42,7600.0,28.8974,28.9069,28.8595,28.8595,7600.0
2005-12-28 10:20:00,30.4,30.4,30.34,30.36,2800.0,28.8405,28.8405,28.7836,28.8026,2800.0
2005-12-28 10:25:00,30.31,30.36,30.3,30.36,9000.0,28.7551,28.8026,28.7457,28.8026,9000.0
2005-12-28 10:30:00,30.37,30.4,30.36,30.4,10700.0,28.8121,28.8405,28.8026,28.8405,10700.0
2005-12-28 10:35:00,30.38,30.4,30.36,30.36,10900.0,28.8215,28.8405,28.8026,28.8026,10900.0
2005-12-28 10:40:00,30.37,30.37,30.36,30.36,7300.0,28.8121,28.8121,28.8026,28.8026,7300.0
2005-12-28 10:45:00,30.36,30.37,30.35,30.36,10200.0,28.8026,28.8121,28.7931,28.8026,10200.0
2005-12-28 10:50:00,30.36,30.36,30.35,30.35,3200.0,28.8026,28.8026,28.7931,28.7931,3200.0
2005-12-28 10:55:00,30.35,30.37,30.35,30.36,8700.0,28.7931,28.8121,28.7931,28.8026,8700.0
2005-12-28 11:00:00,30.36,30.37,30.35,30.36,2500.0,28.8026,28.8121,28.7931,28.8026,2500.0
2005-12-28 11:05:00,30.37,30.37,30.36,30.36,3000.0,28.8121,28.8121,28.8026,28.8026,3000.0
2005-12-28 11:10:00,30.35,30.35,30.32,30.33,36900.0,28.7931,28.7931,28.7646,28.7741,36900.0
2005-12-28 11:15:00,30.33,30.33,30.32,30.32,11300.0,28.7741,28.7741,28.7646,28.7646,11300.0
2005-12-28 11:20:00,30.31,30.31,30.29,30.3,2400.0,28.7551,28.7551,28.7362,28.7457,2400.0
2005-12-28 11:25:00,30.28,30.28,30.27,30.28,700.0,28.7267,28.7267,28.7172,28.7267,700.0
2005-12-28 11:30:00,30.29,30.3,30.29,30.3,3900.0,28.7362,28.7457,28.7362,28.7457,3900.0
2005-12-28 11:35:00,30.29,30.3,30.29,30.29,3200.0,28.7362,28.7457,28.7362,28.7362,3200.0
2005-12-28 11:40:00,30.28,30.29,30.27,30.27,6500.0,28.7267,28.7362,28.7172,28.7172,6500.0
2005-12-28 11:45:00,30.26,30.26,30.24,30.25,1800.0,28.7077,28.7077,28.6887,28.6982,1800.0
2005-12-28 11:50:00,30.23,30.25,30.23,30.25,3000.0,28.6792,28.6982,28.6792,28.6982,3000.0
2005-12-28 11:55:00,30.24,30.27,30.23,30.24,3500.0,28.6887,28.7172,28.6792,28.6887,3500.0
2005-12-28 12:00:00,30.24,30.24,30.21,30.21,1300.0,28.6887,28.6887,28.6603,28.6603,1300.0
2005-12-28 12:05:00,30.22,30.22,30.21,30.22,1700.0,28.6698,28.6698,28.6603,28.6698,1700.0
2005-12-28 12:10:00,30.21,30.24,30.2,30.24,3100.0,28.6603,28.6887,28.6508,28.6887,3100.0
2005-12-28 12:15:00,30.24,30.26,30.2,30.24,27700.0,28.6887,28.7077,28.6508,28.6887,27700.0
2005-12-28 12:20:00,30.24,30.27,30.23,30.26,5200.0,28.6887,28.7172,28.6792,28.7077,5200.0
2005-12-28 12:25:00,30.27,30.28,30.24,30.24,19300.0,28.7172,28.7267,28.6887,28.6887,19300.0
2005-12-28 12:30:00,30.24,30.25,30.24,30.24,1900.0,28.6887,28.6982,28.6887,28.6887,1900.0
2005-12-28 12:35:00,30.24,30.24,30.23,30.23,4300.0,28.6887,28.6887,28.6792,28.6792,4300.0
2005-12-28 12:40:00,30.23,30.24,30.23,30.23,3300.0,28.6792,28.6887,28.6792,28.6792,3300.0
2005-12-28 12:45:00,30.23,30.24,30.21,30.21,8100.0,28.6792,28.6887,28.6603,28.6603,8100.0
2005-12-28 12:50:00,30.2,30.21,30.2,30.21,3400.0,28.6508,28.6603,28.6508,28.6603,3400.0
2005-12-28 12:55:00,30.21,30.21,30.18,30.19,5700.0,28.6603,28.6603,28.6318,28.6413,5700.0
2005-12-28 13:00:00,30.18,30.19,30.18,30.18,3400.0,28.6318,28.6413,28.6318,28.6318,3400.0
2005-12-28 13:05:00,30.19,30.19,30.18,30.18,6000.0,28.6413,28.6413,28.6318,28.6318,6000.0
2005-12-28 13:10:00,30.17,30.19,30.17,30.17,7400.0,28.6223,28.6413,28.6223,28.6223,7400.0
2005-12-28 13:15:00,30.17,30.2,30.17,30.19,6300.0,28.6223,28.6508,28.6223,28.6413,6300.0
2005-12-28 13:20:00,30.2,30.2,30.16,30.16,6000.0,28.6508,28.6508,28.6128,28.6128,6000.0
2005-12-28 13:25:00,30.16,30.17,30.16,30.16,5100.0,28.6128,28.6223,28.6128,28.6128,5100.0
2005-12-28 13:30:00,30.16,30.17,30.16,30.16,2400.0,28.6128,28.6223,28.6128,28.6128,2400.0
2005-12-28 13:35:00,30.16,30.19,30.16,30.19,7100.0,28.6128,28.6413,28.6128,28.6413,7100.0
2005-12-28 13:40:00,30.19,30.22,30.19,30.2,7300.0,28.6413,28.6698,28.6413,28.6508,7300.0
2005-12-28 13:45:00,30.2,30.21,30.17,30.19,10700.0,28.6508,28.6603,28.6223,28.6413,10700.0
2005-12-28 13:50:00,30.17,30.23,30.17,30.2,5700.0,28.6223,28.6792,28.6223,28.6508,5700.0
2005-12-28 13:55:00,30.2,30.21,30.2,30.21,3100.0,28.6508,28.6603,28.6508,28.6603,3100.0
2005-12-28 14:00:00,30.21,30.21,30.19,30.21,2500.0,28.6603,28.6603,28.6413,28.6603,2500.0
2005-12-28 14:05:00,30.21,30.23,30.2,30.23,10200.0,28.6603,28.6792,28.6508,28.6792,10200.0
2005-12-28 14:10:00,30.23,30.23,30.22,30.23,5000.0,28.6792,28.6792,28.6698,28.6792,5000.0
2005-12-28 14:15:00,30.23,30.24,30.22,30.23,7400.0,28.6792,28.6887,28.6698,28.6792,7400.0
2005-12-28 14:20:00,30.22,30.24,30.21,30.22,4700.0,28.6698,28.6887,28.6603,28.6698,4700.0
2005-12-28 14:25:00,30.22,30.28,30.22,30.28,7100.0,28.6698,28.7267,28.6698,28.7267,7100.0
2005-12-28 14:30:00,30.28,30.35,30.28,30.34,11200.0,28.7267,28.7931,28.7267,28.7836,11200.0
2005-12-28 14:35:00,30.34,30.35,30.34,30.35,3200.0,28.7836,28.7931,28.7836,28.7931,3200.0
2005-12-28 14:40:00,30.34,30.34,30.34,30.34,3900.0,28.7836,28.7836,28.7836,28.7836,3900.0
2005-12-28 14:45:00,30.32,30.32,30.27,30.28,7700.0,28.7646,28.7646,28.7172,28.7267,7700.0
2005-12-28 14:50:00,30.28,30.28,30.27,30.28,8200.0,28.7267,28.7267,28.7172,28.7267,8200.0
2005-12-28 14:55:00,30.28,30.28,30.27,30.28,2100.0,28.7267,28.7267,28.7172,28.7267,2100.0
2005-12-28 15:00:00,30.28,30.28,30.26,30.26,5000.0,28.7267,28.7267,28.7077,28.7077,5000.0
2005-12-28 15:05:00,30.26,30.27,30.26,30.26,3600.0,28.7077,28.7172,28.7077,28.7077,3600.0
2005-12-28 15:10:00,30.27,30.28,30.26,30.28,2800.0,28.7172,28.7267,28.7077,28.7267,2800.0
2005-12-28 15:15:00,30.26,30.27,30.26,30.27,13200.0,28.7077,28.7172,28.7077,28.7172,13200.0
2005-12-28 15:20:00,30.27,30.29,30.27,30.29,10800.0,28.7172,28.7362,28.7172,28.7362,10800.0
2005-12-28 15:25:00,30.29,30.3,30.28,30.29,12500.0,28.7362,28.7457,28.7267,28.7362,12500.0
2005-12-28 15:30:00,30.3,30.3,30.28,30.28,24700.0,28.7457,28.7457,28.7267,28.7267,24700.0
2005-12-28 15:35:00,30.28,30.29,30.25,30.26,32800.0,28.7267,28.7362,28.6982,28.7077,32800.0
2005-12-28 15:40:00,30.25,30.28,30.25,30.27,16100.0,28.6982,28.7267,28.6982,28.7172,16100.0
2005-12-28 15:45:00,30.28,30.28,30.25,30.25,9600.0,28.7267,28.7267,28.6982,28.6982,9600.0
2005-12-28 15:50:00,30.25,30.26,30.24,30.24,17100.0,28.6982,28.7077,28.6887,28.6887,17100.0
2005-12-28 15:55:00,30.24,30.25,30.24,30.24,37800.0,28.6887,28.6982,28.6887,28.6887,37800.0
2005-12-29 09:30:00,30.3,30.33,30.25,30.31,19800.0,28.7457,28.7741,28.6982,28.7551,19800.0
2005-12-29 09:35:00,30.26,30.33,30.26,30.32,15000.0,28.7077,28.7741,28.7077,28.7646,15000.0
2005-12-29 09:40:00,30.31,30.36,30.3,30.35,5000.0,28.7551,28.8026,28.7457,28.7931,5000.0
2005-12-29 09:45:00,30.34,30.36,30.31,30.32,3700.0,28.7836,28.8026,28.7551,28.7646,3700.0
2005-12-29 09:50:00,30.35,30.35,30.29,30.3,40600.0,28.7931,28.7931,28.7362,28.7457,40600.0
2005-12-29 09:55:00,30.29,30.35,30.26,30.35,16800.0,28.7362,28.7931,28.7077,28.7931,16800.0
2005-12-29 10:00:00,30.37,30.37,30.33,30.33,6500.0,28.8121,28.8121,28.7741,28.7741,6500.0
2005-12-29 10:05:00,30.29,30.4,30.29,30.37,14700.0,28.7362,28.8405,28.7362,28.8121,14700.0
2005-12-29 10:10:00,30.39,30.4,30.37,30.38,7300.0,28.831,28.8405,28.8121,28.8215,7300.0
2005-12-29 10:15:00,30.38,30.38,30.37,30.37,1600.0,28.8215,28.8215,28.8121,28.8121,1600.0
2005-12-29 10:20:00,30.37,30.37,30.28,30.31,40000.0,28.8121,28.8121,28.7267,28.7551,40000.0
2005-12-29 10:25:00,30.33,30.33,30.3,30.31,8200.0,28.7741,28.7741,28.7457,28.7551,8200.0
2005-12-29 10:30:00,30.3,30.33,30.3,30.33,13300.0,28.7457,28.7741,28.7457,28.7741,13300.0
2005-12-29 10:35:00,30.34,30.35,30.33,30.35,6600.0,28.7836,28.7931,28.7741,28.7931,6600.0
2005-12-29 10:40:00,30.34,30.35,30.32,30.35,4900.0,28.7836,28.7931,28.7646,28.7931,4900.0
2005-12-29 10:45:00,30.34,30.35,30.34,30.35,2800.0,28.7836,28.7931,28.7836,28.7931,2800.0
2005-12-29 10:50:00,30.34,30.38,30.34,30.38,31200.0,28.7836,28.8215,28.7836,28.8215,31200.0
2005-12-29 10:55:00,30.38,30.41,30.38,30.4,10500.0,28.8215,28.85,28.8215,28.8405,10500.0
2005-12-29 11:00:00,30.4,30.44,30.39,30.42,14500.0,28.8405,28.8785,28.831,28.8595,14500.0
2005-12-29 11:05:00,30.42,30.46,30.42,30.46,4400.0,28.8595,28.8974,28.8595,28.8974,4400.0
2005-12-29 11:10:00,30.47,30.5,30.47,30.48,7100.0,28.9069,28.9354,28.9069,28.9164,7100.0
2005-12-29 11:15:00,30.49,30.49,30.48,30.48,4900.0,28.9259,28.9259,28.9164,28.9164,4900.0
2005-12-29 11:20:00,30.48,30.5,30.48,30.48,5100.0,28.9164,28.9354,28.9164,28.9164,5100.0
2005-12-29 11:25:00,30.49,30.5,30.48,30.5,4700.0,28.9259,28.9354,28.9164,28.9354,4700.0
2005-12-29 11:30:00,30.5,30.55,30.5,30.55,4300.0,28.9354,28.9828,28.9354,28.9828,4300.0
2005-12-29 11:35:00,30.56,30.57,30.56,30.57,3300.0,28.9923,29.0018,28.9923,29.0018,3300.0
2005-12-29 11:40:00,30.57,30.57,30.55,30.55,3400.0,29.0018,29.0018,28.9828,28.9828,3400.0
2005-12-29 11:45:00,30.55,30.55,30.47,30.47,8800.0,28.9828,28.9828,28.9069,28.9069,8800.0
2005-12-29 11:50:00,30.47,30.49,30.45,30.47,18000.0,28.9069,28.9259,28.888,28.9069,18000.0
2005-12-29 11:55:00,30.46,30.5,30.46,30.48,3900.0,28.8974,28.9354,28.8974,28.9164,3900.0
2005-12-29 12:00:00,30.47,30.52,30.47,30.5,5300.0,28.9069,28.9544,28.9069,28.9354,5300.0
2005-12-29 12:05:00,30.5,30.52,30.5,30.51,12600.0,28.9354,28.9544,28.9354,28.9449,12600.0
2005-12-29 12:10:00,30.52,30.61,30.52,30.61,4300.0,28.9544,29.0397,28.9544,29.0397,4300.0
2005-12-29 12:15:00,30.59,30.61,30.57,30.57,12300.0,29.0208,29.0397,29.0018,29.0018,12300.0
2005-12-29 12:20:00,30.57,30.61,30.57,30.61,2900.0,29.0018,29.0397,29.0018,29.0397,2900.0
2005-12-29 12:25:00,30.61,30.65,30.57,30.62,24400.0,29.0397,29.0777,29.0018,29.0492,24400.0
2005-12-29 12:30:00,30.62,30.62,30.58,30.6,5500.0,29.0492,29.0492,29.0113,29.0303,5500.0
2005-12-29 12:35:00,30.6,30.64,30.6,30.64,11500.0,29.0303,29.0682,29.0303,29.0682,11500.0
2005-12-29 12:40:00,30.65,30.71,30.65,30.71,10400.0,29.0777,29.1346,29.0777,29.1346,10400.0
2005-12-29 12:45:00,30.72,30.74,30.71,30.71,6700.0,29.1441,29.1631,29.1346,29.1346,6700.0
2005-12-29 12:50:00,30.72,30.74,30.7,30.73,12800.0,29.1441,29.1631,29.1251,29.1536,12800.0
2005-12-29 12:55:00,30.73,30.73,30.68,30.7,7300.0,29.1536,29.1536,29.1062,29.1251,7300.0
2005-12-29 13:00:00,30.7,30.71,30.7,30.7,2600.0,29.1251,29.1346,29.1251,29.1251,2600.0
2005-12-29 13:05:00,30.71,30.74,30.7,30.74,6400.0,29.1346,29.1631,29.1251,29.1631,6400.0
2005-12-29 13:10:00,30.74,30.74,30.73,30.73,1400.0,29.1631,29.1631,29.1536,29.1536,1400.0
2005-12-29 13:15:00,30.73,30.74,30.72,30.72,2900.0,29.1536,29.1631,29.1441,29.1441,2900.0
2005-12-29 13:20:00,30.72,30.74,30.72,30.74,5700.0,29.1441,29.1631,29.1441,29.1631,5700.0
2005-12-29 13:25:00,30.74,30.75,30.74,30.74,11400.0,29.1631,29.1726,29.1631,29.1631,11400.0
2005-12-29 13:30:00,30.74,30.75,30.73,30.75,3000.0,29.1631,29.1726,29.1536,29.1726,3000.0
2005-12-29 13:35:00,30.75,30.77,30.75,30.75,6100.0,29.1726,29.1915,29.1726,29.1726,6100.0
2005-12-29 13:40:00,30.74,30.75,30.74,30.75,5700.0,29.1631,29.1726,29.1631,29.1726,5700.0
2005-12-29 13:45:00,30.76,30.76,30.73,30.73,2700.0,29.1821,29.1821,29.1536,29.1536,2700.0
2005-12-29 13:50:00,30.73,30.73,30.71,30.72,4600.0,29.1536,29.1536,29.1346,29.1441,4600.0
2005-12-29 13:55:00,30.72,30.79,30.72,30.79,14800.0,29.1441,29.2105,29.1441,29.2105,14800.0
2005-12-29 14:00:00,30.8,30.82,30.8,30.81,7300.0,29.22,29.239,29.22,29.2295,7300.0
2005-12-29 14:05:00,30.81,30.82,30.78,30.78,6200.0,29.2295,29.239,29.201,29.201,6200.0
2005-12-29 14:10:00,30.77,30.8,30.77,30.8,4900.0,29.1915,29.22,29.1915,29.22,4900.0
2005-12-29 14:15:00,30.82,30.82,30.78,30.79,4400.0,29.239,29.239,29.201,29.2105,4400.0
2005-12-29 14:20:00,30.8,30.85,30.79,30.82,8800.0,29.22,29.2674,29.2105,29.239,8800.0
2005-12-29 14:25:00,30.83,30.83,30.82,30.82,3900.0,29.2485,29.2485,29.239,29.239,3900.0
2005-12-29 14:30:00,30.82,30.87,30.82,30.86,9200.0,29.239,29.2864,29.239,29.2769,9200.0
2005-12-29 14:35:00,30.86,30.87,30.85,30.85,4000.0,29.2769,29.2864,29.2674,29.2674,4000.0
2005-12-29 14:40:00,30.85,30.88,30.85,30.86,5600.0,29.2674,29.2959,29.2674,29.2769,5600.0
2005-12-29 14:45:00,30.87,30.91,30.86,30.91,7200.0,29.2864,29.3244,29.2769,29.3244,7200.0
2005-12-29 14:50:00,30.91,30.93,30.88,30.9,10200.0,29.3244,29.3433,29.2959,29.3149,10200.0
2005-12-29 14:55:00,30.89,30.9,30.84,30.85,5800.0,29.3054,29.3149,29.2579,29.2674,5800.0
2005-12-29 15:00:00,30.84,30.87,30.84,30.87,13000.0,29.2579,29.2864,29.2579,29.2864,13000.0
2005-12-29 15:05:00,30.86,30.86,30.82,30.83,20100.0,29.2769,29.2769,29.239,29.2485,20100.0
2005-12-29 15:10:00,30.83,30.83,30.8,30.83,13300.0,29.2485,29.2485,29.22,29.2485,13300.0
2005-12-29 15:15:00,30.83,30.83,30.73,30.75,24300.0,29.2485,29.2485,29.1536,29.1726,24300.0
2005-12-29 15:20:00,30.75,30.8,30.75,30.8,22100.0,29.1726,29.22,29.1726,29.22,22100.0
2005-12-29 15:25:00,30.8,30.82,30.79,30.81,26800.0,29.22,29.239,29.2105,29.2295,26800.0
2005-12-29 15:30:00,30.81,30.87,30.8,30.86,32500.0,29.2295,29.2864,29.22,29.2769,32500.0
2005-12-29 15:35:00,30.85,30.86,30.78,30.78,25600.0,29.2674,29.2769,29.201,29.201,25600.0
2005-12-29 15:40:00,30.77,30.77,30.71,30.72,20600.0,29.1915,29.1915,29.1346,29.1441,20600.0
2005-12-29 15:45:00,30.71,30.71,30.7,30.71,21100.0,29.1346,29.1346,29.1251,29.1346,21100.0
2005-12-29 15:50:00,30.7,30.71,30.7,30.71,21400.0,29.1251,29.1346,29.1251,29.1346,21400.0
2005-12-29 15:55:00,30.71,30.73,30.69,30.69,41500.0,29.1346,29.1536,29.1156,29.1156,41500.0
2005-12-30 09:30:00,30.55,30.57,30.5,30.54,10600.0,28.9828,29.0018,28.9354,28.9733,10600.0
2005-12-30 09:35:00,30.52,30.54,30.4,30.4,2200.0,28.9544,28.9733,28.8405,28.8405,2200.0
2005-12-30 09:40:00,30.4,30.44,30.37,30.44,2300.0,28.8405,28.8785,28.8121,28.8785,2300.0
2005-12-30 09:45:00,30.44,30.44,30.36,30.37,1800.0,28.8785,28.8785,28.8026,28.8121,1800.0
2005-12-30 09:50:00,30.37,30.37,30.35,30.35,4000.0,28.8121,28.8121,28.7931,28.7931,4000.0
2005-12-30 09:55:00,30.31,30.31,30.2,30.24,4500.0,28.7551,28.7551,28.6508,28.6887,4500.0
2005-12-30 10:00:00,30.25,30.26,30.19,30.2,1800.0,28.6982,28.7077,28.6413,28.6508,1800.0
2005-12-30 10:05:00,30.19,30.22,30.15,30.22,7400.0,28.6413,28.6698,28.6033,28.6698,7400.0
2005-12-30 10:10:00,30.22,30.22,30.19,30.19,3700.0,28.6698,28.6698,28.6413,28.6413,3700.0
2005-12-30 10:15:00,30.2,30.2,30.17,30.17,2800.0,28.6508,28.6508,28.6223,28.6223,2800.0
2005-12-30 10:20:00,30.2,30.25,30.18,30.22,5300.0,28.6508,28.6982,28.6318,28.6698,5300.0
2005-12-30 10:25:00,30.21,30.25,30.21,30.25,1800.0,28.6603,28.6982,28.6603,28.6982,1800.0
2005-12-30 10:30:00,30.25,30.29,30.25,30.26,5800.0,28.6982,28.7362,28.6982,28.7077,5800.0
2005-12-30 10:35:00,30.25,30.28,30.25,30.26,5000.0,28.6982,28.7267,28.6982,28.7077,5000.0
2005-12-30 10:40:00,30.26,30.26,30.23,30.23,900.0,28.7077,28.7077,28.6792,28.6792,900.0
2005-12-30 10:45:00,30.24,30.24,30.23,30.23,1300.0,28.6887,28.6887,28.6792,28.6792,1300.0
2005-12-30 10:50:00,30.23,30.24,30.23,30.24,500.0,28.6792,28.6887,28.6792,28.6887,500.0
2005-12-30 10:55:00,30.23,30.25,30.21,30.24,4600.0,28.6792,28.6982,28.6603,28.6887,4600.0
2005-12-30 11:00:00,30.25,30.26,30.24,30.25,1400.0,28.6982,28.7077,28.6887,28.6982,1400.0
2005-12-30 11:05:00,30.25,30.27,30.24,30.27,4600.0,28.6982,28.7172,28.6887,28.7172,4600.0
2005-12-30 11:10:00,30.28,30.29,30.25,30.28,2700.0,28.7267,28.7362,28.6982,28.7267,2700.0
2005-12-30 11:15:00,30.27,30.27,30.26,30.26,2300.0,28.7172,28.7172,28.7077,28.7077,2300.0
2005-12-30 11:20:00,30.26,30.32,30.26,30.32,4000.0,28.7077,28.7646,28.7077,28.7646,4000.0
2005-12-30 11:25:00,30.3,30.35,30.3,30.3,2000.0,28.7457,28.7931,28.7457,28.7457,2000.0
2005-12-30 11:30:00,30.3,30.31,30.3,30.3,500.0,28.7457,28.7551,28.7457,28.7457,500.0
2005-12-30 11:35:00,30.31,30.31,30.3,30.3,1500.0,28.7551,28.7551,28.7457,28.7457,1500.0
2005-12-30 11:40:00,30.28,30.29,30.26,30.26,1800.0,28.7267,28.7362,28.7077,28.7077,1800.0
2005-12-30 11:45:00,30.26,30.26,30.24,30.25,1300.0,28.7077,28.7077,28.6887,28.6982,1300.0
2005-12-30 11:50:00,30.24,30.24,30.22,30.22,3400.0,28.6887,28.6887,28.6698,28.6698,3400.0
2005-12-30 11:55:00,30.22,30.23,30.21,30.22,2500.0,28.6698,28.6792,28.6603,28.6698,2500.0
2005-12-30 12:00:00,30.21,30.21,30.21,30.21,1100.0,28.6603,28.6603,28.6603,28.6603,1100.0
2005-12-30 12:05:00,30.21,30.21,30.19,30.2,2800.0,28.6603,28.6603,28.6413,28.6508,2800.0
2005-12-30 12:10:00,30.21,30.21,30.19,30.19,800.0,28.6603,28.6603,28.6413,28.6413,800.0
2005-12-30 12:15:00,30.19,30.19,30.18,30.18,900.0,28.6413,28.6413,28.6318,28.6318,900.0
2005-12-30 12:20:00,30.18,30.18,30.17,30.17,1600.0,28.6318,28.6318,28.6223,28.6223,1600.0
2005-12-30 12:25:00,30.17,30.18,30.16,30.18,1400.0,28.6223,28.6318,28.6128,28.6318,1400.0
2005-12-30 12:30:00,30.17,30.17,30.15,30.16,2100.0,28.6223,28.6223,28.6033,28.6128,2100.0
2005-12-30 12:35:00,30.17,30.18,30.16,30.18,2200.0,28.6223,28.6318,28.6128,28.6318,2200.0
2005-12-30 12:40:00,30.17,30.17,30.16,30.16,1700.0,28.6223,28.6223,28.6128,28.6128,1700.0
2005-12-30 12:45:00,30.18,30.18,30.13,30.14,2000.0,28.6318,28.6318,28.5844,28.5939,2000.0
2005-12-30 12:50:00,30.14,30.15,30.13,30.15,1100.0,28.5939,28.6033,28.5844,28.6033,1100.0
2005-12-30 12:55:00,30.15,30.15,30.12,30.12,1500.0,28.6033,28.6033,28.5749,28.5749,1500.0
2005-12-30 13:00:00,30.14,30.16,30.14,30.14,3800.0,28.5939,28.6128,28.5939,28.5939,3800.0
2005-12-30 13:05:00,30.15,30.15,30.14,30.14,1800.0,28.6033,28.6033,28.5939,28.5939,1800.0
2005-12-30 13:10:00,30.15,30.15,30.15,30.15,400.0,28.6033,28.6033,28.6033,28.6033,400.0
2005-12-30 13:15:00,30.14,30.15,30.13,30.15,1500.0,28.5939,28.6033,28.5844,28.6033,1500.0
2005-12-30 13:20:00,30.15,30.15,30.1,30.1,1600.0,28.6033,28.6033,28.5559,28.5559,1600.0
2005-12-30 13:25:00,30.1,30.12,30.09,30.11,3000.0,28.5559,28.5749,28.5464,28.5654,3000.0
2005-12-30 13:30:00,30.12,30.13,30.11,30.12,1000.0,28.5749,28.5844,28.5654,28.5749,1000.0
2005-12-30 13:35:00,30.13,30.14,30.12,30.14,5200.0,28.5844,28.5939,28.5749,28.5939,5200.0
2005-12-30 13:40:00,30.13,30.15,30.12,30.15,4400.0,28.5844,28.6033,28.5749,28.6033,4400.0
2005-12-30 13:45:00,30.15,30.16,30.15,30.16,800.0,28.6033,28.6128,28.6033,28.6128,800.0
2005-12-30 13:50:00,30.15,30.17,30.14,30.14,2300.0,28.6033,28.6223,28.5939,28.5939,2300.0
2005-12-30 13:55:00,30.13,30.13,30.13,30.13,2300.0,28.5844,28.5844,28.5844,28.5844,2300.0
2005-12-30 14:00:00,30.14,30.14,30.14,30.14,200.0,28.5939,28.5939,28.5939,28.5939,200.0
2005-12-30 14:05:00,30.14,30.18,30.14,30.18,5500.0,28.5939,28.6318,28.5939,28.6318,5500.0
2005-12-30 14:10:00,30.16,30.18,30.16,30.18,1800.0,28.6128,28.6318,28.6128,28.6318,1800.0
2005-12-30 14:15:00,30.17,30.18,30.15,30.17,1400.0,28.6223,28.6318,28.6033,28.6223,1400.0
2005-12-30 14:20:00,30.15,30.16,30.14,30.14,1300.0,28.6033,28.6128,28.5939,28.5939,1300.0
2005-12-30 14:25:00,30.14,30.16,30.14,30.15,1700.0,28.5939,28.6128,28.5939,28.6033,1700.0
2005-12-30 14:30:00,30.16,30.16,30.13,30.13,3900.0,28.6128,28.6128,28.5844,28.5844,3900.0
2005-12-30 14:35:00,30.14,30.16,30.14,30.16,700.0,28.5939,28.6128,28.5939,28.6128,700.0
2005-12-30 14:40:00,30.16,30.17,30.15,30.16,3100.0,28.6128,28.6223,28.6033,28.6128,3100.0
2005-12-30 14:45:00,30.16,30.17,30.14,30.14,5800.0,28.6128,28.6223,28.5939,28.5939,5800.0
2005-12-30 14:50:00,30.14,30.15,30.08,30.09,12600.0,28.5939,28.6033,28.5369,28.5464,12600.0
2005-12-30 14:55:00,30.09,30.13,30.09,30.13,7900.0,28.5464,28.5844,28.5464,28.5844,7900.0
2005-12-30 15:00:00,30.13,30.14,30.13,30.13,2600.0,28.5844,28.5939,28.5844,28.5844,2600.0
2005-12-30 15:05:00,30.14,30.14,30.12,30.13,4600.0,28.5939,28.5939,28.5749,28.5844,4600.0
2005-12-30 15:10:00,30.13,30.13,30.12,30.12,2300.0,28.5844,28.5844,28.5749,28.5749,2300.0
2005-12-30 15:15:00,30.12,30.14,30.12,30.14,3400.0,28.5749,28.5939,28.5749,28.5939,3400.0
2005-12-30 15:20:00,30.14,30.16,30.13,30.16,3400.0,28.5939,28.6128,28.5844,28.6128,3400.0
2005-12-30 15:25:00,30.17,30.18,30.17,30.17,5700.0,28.6223,28.6318,28.6223,28.6223,5700.0
2005-12-30 15:30:00,30.17,30.18,30.17,30.18,11200.0,28.6223,28.6318,28.6223,28.6318,11200.0
2005-12-30 15:35:00,30.18,30.2,30.17,30.19,9600.0,28.6318,28.6508,28.6223,28.6413,9600.0
2005-12-30 15:40:00,30.2,30.2,30.19,30.19,12600.0,28.6508,28.6508,28.6413,28.6413,12600.0
2005-12-30 15:45:00,30.2,30.2,30.19,30.2,10300.0,28.6508,28.6508,28.6413,28.6508,10300.0
2005-12-30 15:50:00,30.19,30.2,30.18,30.18,18800.0,28.6413,28.6508,28.6318,28.6318,18800.0
2005-12-30 15:55:00,30.19,30.19,30.15,30.15,50200.0,28.6413,28.6413,28.6033,28.6033,50200.0
2006-01-03 09:30:00,30.4,30.4,30.34,30.35,21900.0,28.8405,28.8405,28.7836,28.7931,21900.0
2006-01-03 09:35:00,30.35,30.39,30.3,30.3,12800.0,28.7931,28.831,28.7457,28.7457,12800.0
2006-01-03 09:40:00,30.3,30.3,30.19,30.21,24800.0,28.7457,28.7457,28.6413,28.6603,24800.0
2006-01-03 09:45:00,30.22,30.22,30.09,30.14,28000.0,28.6698,28.6698,28.5464,28.5939,28000.0
2006-01-03 09:50:00,30.13,30.14,30.03,30.04,13400.0,28.5844,28.5939,28.4895,28.499,13400.0
2006-01-03 09:55:00,30.04,30.1,30.02,30.1,14400.0,28.499,28.5559,28.48,28.5559,14400.0
2006-01-03 10:00:00,30.11,30.26,30.11,30.25,20500.0,28.5654,28.7077,28.5654,28.6982,20500.0
2006-01-03 10:05:00,30.24,30.24,30.08,30.09,12000.0,28.6887,28.6887,28.5369,28.5464,12000.0
2006-01-03 10:10:00,30.08,30.12,30.08,30.1,13000.0,28.5369,28.5749,28.5369,28.5559,13000.0
2006-01-03 10:15:00,30.09,30.11,30.08,30.1,13500.0,28.5464,28.5654,28.5369,28.5559,13500.0
2006-01-03 10:20:00,30.11,30.16,30.08,30.11,13400.0,28.5654,28.6128,28.5369,28.5654,13400.0
2006-01-03 10:25:00,30.1,30.1,30.06,30.06,5100.0,28.5559,28.5559,28.518,28.518,5100.0
2006-01-03 10:30:00,30.05,30.08,30.03,30.05,11500.0,28.5085,28.5369,28.4895,28.5085,11500.0
2006-01-03 10:35:00,30.05,30.06,29.96,30.0,10600.0,28.5085,28.518,28.4231,28.461,10600.0
2006-01-03 10:40:00,29.97,30.0,29.96,29.99,8000.0,28.4326,28.461,28.4231,28.4516,8000.0
2006-01-03 10:45:00,29.99,30.0,29.98,30.0,4500.0,28.4516,28.461,28.4421,28.461,4500.0
2006-01-03 10:50:00,30.0,30.02,29.99,30.01,8000.0,28.461,28.48,28.4516,28.4705,8000.0
2006-01-03 10:55:00,30.01,30.01,30.0,30.0,3500.0,28.4705,28.4705,28.461,28.461,3500.0
2006-01-03 11:00:00,30.01,30.08,30.0,30.06,13800.0,28.4705,28.5369,28.461,28.518,13800.0
2006-01-03 11:05:00,30.06,30.06,30.01,30.03,5100.0,28.518,28.518,28.4705,28.4895,5100.0
2006-01-03 11:10:00,30.02,30.04,30.01,30.02,10000.0,28.48,28.499,28.4705,28.48,10000.0
2006-01-03 11:15:00,30.02,30.04,30.01,30.01,10500.0,28.48,28.499,28.4705,28.4705,10500.0
2006-01-03 11:20:00,30.01,30.05,30.01,30.04,6600.0,28.4705,28.5085,28.4705,28.499,6600.0
2006-01-03 11:25:00,30.04,30.04,30.02,30.03,16800.0,28.499,28.499,28.48,28.4895,16800.0
2006-01-03 11:30:00,30.02,30.03,30.02,30.03,4200.0,28.48,28.4895,28.48,28.4895,4200.0
2006-01-03 11:35:00,30.03,30.04,30.01,30.01,14800.0,28.4895,28.499,28.4705,28.4705,14800.0
2006-01-03 11:40:00,30.01,30.02,30.0,30.0,12300.0,28.4705,28.48,28.461,28.461,12300.0
2006-01-03 11:45:00,30.01,30.01,29.95,29.98,25800.0,28.4705,28.4705,28.4136,28.4421,25800.0
2006-01-03 11:50:00,29.96,29.99,29.95,29.97,13900.0,28.4231,28.4516,28.4136,28.4326,13900.0
2006-01-03 11:55:00,29.98,29.98,29.95,29.98,10200.0,28.4421,28.4421,28.4136,28.4421,10200.0
2006-01-03 12:00:00,29.98,30.0,29.97,29.98,9800.0,28.4421,28.461,28.4326,28.4421,9800.0
2006-01-03 12:05:00,29.98,30.01,29.97,30.01,6700.0,28.4421,28.4705,28.4326,28.4705,6700.0
2006-01-03 12:10:00,30.02,30.04,30.02,30.04,900.0,28.48,28.499,28.48,28.499,900.0
2006-01-03 12:15:00,30.03,30.03,30.0,30.0,4100.0,28.4895,28.4895,28.461,28.461,4100.0
2006-01-03 12:20:00,30.01,30.01,30.0,30.01,4300.0,28.4705,28.4705,28.461,28.4705,4300.0
2006-01-03 12:25:00,30.01,30.06,30.01,30.06,6400.0,28.4705,28.518,28.4705,28.518,6400.0
2006-01-03 12:30:00,30.06,30.06,30.04,30.06,10100.0,28.518,28.518,28.499,28.518,10100.0
2006-01-03 12:35:00,30.06,30.09,30.06,30.09,4000.0,28.518,28.5464,28.518,28.5464,4000.0
2006-01-03 12:40:00,30.1,30.14,30.1,30.11,7500.0,28.5559,28.5939,28.5559,28.5654,7500.0
2006-01-03 12:45:00,30.1,30.13,30.09,30.13,8400.0,28.5559,28.5844,28.5464,28.5844,8400.0
2006-01-03 12:50:00,30.13,30.13,30.1,30.11,2500.0,28.5844,28.5844,28.5559,28.5654,2500.0
2006-01-03 12:55:00,30.1,30.1,30.06,30.06,5100.0,28.5559,28.5559,28.518,28.518,5100.0
2006-01-03 13:00:00,30.07,30.08,30.06,30.07,3900.0,28.5274,28.5369,28.518,28.5274,3900.0
2006-01-03 13:05:00,30.07,30.07,30.06,30.07,2500.0,28.5274,28.5274,28.518,28.5274,2500.0
2006-01-03 13:10:00,30.08,30.08,30.05,30.05,2000.0,28.5369,28.5369,28.5085,28.5085,2000.0
2006-01-03 13:15:00,30.06,30.06,30.05,30.05,4400.0,28.518,28.518,28.5085,28.5085,4400.0
2006-01-03 13:20:00,30.06,30.06,30.05,30.05,4600.0,28.518,28.518,28.5085,28.5085,4600.0
2006-01-03 13:25:00,30.05,30.05,30.04,30.05,2900.0,28.5085,28.5085,28.499,28.5085,2900.0
2006-01-03 13:30:00,30.04,30.04,30.03,30.03,6300.0,28.499,28.499,28.4895,28.4895,6300.0
2006-01-03 13:35:00,30.03,30.03,30.03,30.03,1000.0,28.4895,28.4895,28.4895,28.4895,1000.0
2006-01-03 13:40:00,30.04,30.08,30.03,30.08,9500.0,28.499,28.5369,28.4895,28.5369,9500.0
2006-01-03 13:45:00,30.08,30.14,30.08,30.13,8100.0,28.5369,28.5939,28.5369,28.5844,8100.0
2006-01-03 13:50:00,30.12,30.13,30.1,30.11,5200.0,28.5749,28.5844,28.5559,28.5654,5200.0
2006-01-03 13:55:00,30.1,30.11,30.09,30.09,2800.0,28.5559,28.5654,28.5464,28.5464,2800.0
2006-01-03 14:00:00,30.1,30.19,30.1,30.17,9500.0,28.5559,28.6413,28.5559,28.6223,9500.0
2006-01-03 14:05:00,30.18,30.21,30.18,30.21,8200.0,28.6318,28.6603,28.6318,28.6603,8200.0
2006-01-03 14:10:00,30.2,30.23,30.2,30.23,8300.0,28.6508,28.6792,28.6508,28.6792,8300.0
2006-01-03 14:15:00,30.22,30.24,30.2,30.24,4000.0,28.6698,28.6887,28.6508,28.6887,4000.0
2006-01-03 14:20:00,30.24,30.25,30.21,30.21,9900.0,28.6887,28.6982,28.6603,28.6603,9900.0
2006-01-03 14:25:00,30.21,30.23,30.2,30.22,5800.0,28.6603,28.6792,28.6508,28.6698,5800.0
2006-01-03 14:30:00,30.22,30.34,30.22,30.34,11100.0,28.6698,28.7836,28.6698,28.7836,11100.0
2006-01-03 14:35:00,30.34,30.35,30.29,30.29,5300.0,28.7836,28.7931,28.7362,28.7362,5300.0
2006-01-03 14:40:00,30.3,30.33,30.29,30.33,4600.0,28.7457,28.7741,28.7362,28.7741,4600.0
2006-01-03 14:45:00,30.33,30.33,30.32,30.32,5200.0,28.7741,28.7741,28.7646,28.7646,5200.0
2006-01-03 14:50:00,30.32,30.32,30.3,30.31,2500.0,28.7646,28.7646,28.7457,28.7551,2500.0
2006-01-03 14:55:00,30.3,30.3,30.23,30.27,11500.0,28.7457,28.7457,28.6792,28.7172,11500.0
2006-01-03 15:00:00,30.28,30.33,30.28,30.32,24600.0,28.7267,28.7741,28.7267,28.7646,24600.0
2006-01-03 15:05:00,30.32,30.34,30.32,30.34,57200.0,28.7646,28.7836,28.7646,28.7836,57200.0
2006-01-03 15:10:00,30.34,30.39,30.33,30.39,19600.0,28.7836,28.831,28.7741,28.831,19600.0
2006-01-03 15:15:00,30.38,30.38,30.31,30.31,24500.0,28.8215,28.8215,28.7551,28.7551,24500.0
2006-01-03 15:20:00,30.31,30.33,30.3,30.33,9200.0,28.7551,28.7741,28.7457,28.7741,9200.0
2006-01-03 15:25:00,30.33,30.34,30.3,30.32,10400.0,28.7741,28.7836,28.7457,28.7646,10400.0
2006-01-03 15:30:00,30.32,30.38,30.31,30.36,29300.0,28.7646,28.8215,28.7551,28.8026,29300.0
2006-01-03 15:35:00,30.36,30.36,30.31,30.32,22700.0,28.8026,28.8026,28.7551,28.7646,22700.0
2006-01-03 15:40:00,30.32,30.33,30.31,30.32,14500.0,28.7646,28.7741,28.7551,28.7646,14500.0
2006-01-03 15:45:00,30.32,30.32,30.27,30.3,36200.0,28.7646,28.7646,28.7172,28.7457,36200.0
2006-01-03 15:50:00,30.3,30.3,30.23,30.23,21400.0,28.7457,28.7457,28.6792,28.6792,21400.0
2006-01-03 15:55:00,30.24,30.25,30.22,30.24,39000.0,28.6887,28.6982,28.6698,28.6887,39000.0
2006-01-04 09:30:00,30.23,30.45,30.21,30.45,18100.0,28.6792,28.888,28.6603,28.888,18100.0
2006-01-04 09:35:00,30.39,30.4,30.31,30.4,7000.0,28.831,28.8405,28.7551,28.8405,7000.0
2006-01-04 09:40:00,30.38,30.42,30.34,30.42,6900.0,28.8215,28.8595,28.7836,28.8595,6900.0
2006-01-04 09:45:00,30.42,30.43,30.34,30.35,6600.0,28.8595,28.869,28.7836,28.7931,6600.0
2006-01-04 09:50:00,30.34,30.4,30.34,30.38,11100.0,28.7836,28.8405,28.7836,28.8215,11100.0
2006-01-04 09:55:00,30.38,30.43,30.37,30.43,10400.0,28.8215,28.869,28.8121,28.869,10400.0
2006-01-04 10:00:00,30.42,30.45,30.41,30.45,15000.0,28.8595,28.888,28.85,28.888,15000.0
2006-01-04 10:05:00,30.46,30.56,30.46,30.56,5600.0,28.8974,28.9923,28.8974,28.9923,5600.0
2006-01-04 10:10:00,30.54,30.54,30.47,30.47,3100.0,28.9733,28.9733,28.9069,28.9069,3100.0
2006-01-04 10:15:00,30.46,30.58,30.46,30.52,101400.0,28.8974,29.0113,28.8974,28.9544,101400.0
2006-01-04 10:20:00,30.52,30.65,30.51,30.65,18000.0,28.9544,29.0777,28.9449,29.0777,18000.0
2006-01-04 10:25:00,30.64,30.64,30.54,30.54,6100.0,29.0682,29.0682,28.9733,28.9733,6100.0
2006-01-04 10:30:00,30.51,30.51,30.46,30.48,9500.0,28.9449,28.9449,28.8974,28.9164,9500.0
2006-01-04 10:35:00,30.48,30.53,30.47,30.51,12400.0,28.9164,28.9639,28.9069,28.9449,12400.0
2006-01-04 10:40:00,30.51,30.53,30.43,30.49,17700.0,28.9449,28.9639,28.869,28.9259,17700.0
2006-01-04 10:45:00,30.43,30.45,30.43,30.45,3400.0,28.869,28.888,28.869,28.888,3400.0
2006-01-04 10:50:00,30.45,30.45,30.38,30.38,7300.0,28.888,28.888,28.8215,28.8215,7300.0
2006-01-04 10:55:00,30.38,30.42,30.36,30.42,13800.0,28.8215,28.8595,28.8026,28.8595,13800.0
2006-01-04 11:00:00,30.42,30.49,30.42,30.49,8300.0,28.8595,28.9259,28.8595,28.9259,8300.0
2006-01-04 11:05:00,30.46,30.46,30.38,30.39,6400.0,28.8974,28.8974,28.8215,28.831,6400.0
2006-01-04 11:10:00,30.39,30.39,30.38,30.39,10700.0,28.831,28.831,28.8215,28.831,10700.0
2006-01-04 11:15:00,30.39,30.44,30.38,30.39,16300.0,28.831,28.8785,28.8215,28.831,16300.0
2006-01-04 11:20:00,30.4,30.4,30.36,30.37,11000.0,28.8405,28.8405,28.8026,28.8121,11000.0
2006-01-04 11:25:00,30.36,30.36,30.35,30.35,7500.0,28.8026,28.8026,28.7931,28.7931,7500.0
2006-01-04 11:30:00,30.35,30.37,30.33,30.37,20000.0,28.7931,28.8121,28.7741,28.8121,20000.0
2006-01-04 11:35:00,30.37,30.42,30.36,30.42,4600.0,28.8121,28.8595,28.8026,28.8595,4600.0
2006-01-04 11:40:00,30.42,30.42,30.36,30.4,6700.0,28.8595,28.8595,28.8026,28.8405,6700.0
2006-01-04 11:45:00,30.4,30.42,30.38,30.42,10100.0,28.8405,28.8595,28.8215,28.8595,10100.0
2006-01-04 11:50:00,30.41,30.41,30.39,30.4,8800.0,28.85,28.85,28.831,28.8405,8800.0
2006-01-04 11:55:00,30.4,30.4,30.38,30.4,1400.0,28.8405,28.8405,28.8215,28.8405,1400.0
2006-01-04 12:00:00,30.39,30.41,30.37,30.4,36200.0,28.831,28.85,28.8121,28.8405,36200.0
2006-01-04 12:05:00,30.4,30.44,30.39,30.4,7800.0,28.8405,28.8785,28.831,28.8405,7800.0
2006-01-04 12:10:00,30.4,30.42,30.38,30.42,16100.0,28.8405,28.8595,28.8215,28.8595,16100.0
2006-01-04 12:15:00,30.41,30.41,30.37,30.37,3300.0,28.85,28.85,28.8121,28.8121,3300.0
2006-01-04 12:20:00,30.37,30.37,30.35,30.35,1400.0,28.8121,28.8121,28.7931,28.7931,1400.0
2006-01-04 12:25:00,30.35,30.46,30.33,30.34,12100.0,28.7931,28.8974,28.7741,28.7836,12100.0
2006-01-04 12:30:00,30.34,30.35,30.31,30.34,5500.0,28.7836,28.7931,28.7551,28.7836,5500.0
2006-01-04 12:35:00,30.33,30.42,30.33,30.41,7900.0,28.7741,28.8595,28.7741,28.85,7900.0
2006-01-04 12:40:00,30.4,30.42,30.4,30.42,9600.0,28.8405,28.8595,28.8405,28.8595,9600.0
2006-01-04 12:45:00,30.42,30.44,30.41,30.43,3600.0,28.8595,28.8785,28.85,28.869,3600.0
2006-01-04 12:50:00,30.42,30.44,30.4,30.44,1400.0,28.8595,28.8785,28.8405,28.8785,1400.0
2006-01-04 12:55:00,30.44,30.47,30.44,30.44,3400.0,28.8785,28.9069,28.8785,28.8785,3400.0
2006-01-04 13:00:00,30.46,30.46,30.42,30.44,1800.0,28.8974,28.8974,28.8595,28.8785,1800.0
2006-01-04 13:05:00,30.43,30.47,30.43,30.46,3700.0,28.869,28.9069,28.869,28.8974,3700.0
2006-01-04 13:10:00,30.44,30.46,30.41,30.41,2200.0,28.8785,28.8974,28.85,28.85,2200.0
2006-01-04 13:15:00,30.42,30.42,30.38,30.39,2000.0,28.8595,28.8595,28.8215,28.831,2000.0
2006-01-04 13:20:00,30.38,30.4,30.38,30.4,2500.0,28.8215,28.8405,28.8215,28.8405,2500.0
2006-01-04 13:25:00,30.4,30.45,30.4,30.45,3300.0,28.8405,28.888,28.8405,28.888,3300.0
2006-01-04 13:30:00,30.43,30.45,30.4,30.4,5500.0,28.869,28.888,28.8405,28.8405,5500.0
2006-01-04 13:35:00,30.41,30.46,30.4,30.42,5300.0,28.85,28.8974,28.8405,28.8595,5300.0
2006-01-04 13:40:00,30.43,30.47,30.43,30.47,7900.0,28.869,28.9069,28.869,28.9069,7900.0
2006-01-04 13:45:00,30.46,30.49,30.46,30.49,6600.0,28.8974,28.9259,28.8974,28.9259,6600.0
2006-01-04 13:50:00,30.49,30.5,30.48,30.49,3100.0,28.9259,28.9354,28.9164,28.9259,3100.0
2006-01-04 13:55:00,30.48,30.51,30.44,30.47,8000.0,28.9164,28.9449,28.8785,28.9069,8000.0
2006-01-04 14:00:00,30.48,30.49,30.46,30.49,1700.0,28.9164,28.9259,28.8974,28.9259,1700.0
2006-01-04 14:05:00,30.48,30.49,30.44,30.44,3000.0,28.9164,28.9259,28.8785,28.8785,3000.0
2006-01-04 14:10:00,30.45,30.46,30.42,30.42,7300.0,28.888,28.8974,28.8595,28.8595,7300.0
2006-01-04 14:15:00,30.42,30.42,30.4,30.42,8400.0,28.8595,28.8595,28.8405,28.8595,8400.0
2006-01-04 14:20:00,30.42,30.42,30.41,30.42,5800.0,28.8595,28.8595,28.85,28.8595,5800.0
2006-01-04 14:25:00,30.41,30.45,30.41,30.43,12000.0,28.85,28.888,28.85,28.869,12000.0
2006-01-04 14:30:00,30.43,30.43,30.41,30.41,5800.0,28.869,28.869,28.85,28.85,5800.0
2006-01-04 14:35:00,30.4,30.44,30.39,30.42,10900.0,28.8405,28.8785,28.831,28.8595,10900.0
2006-01-04 14:40:00,30.42,30.44,30.4,30.44,6500.0,28.8595,28.8785,28.8405,28.8785,6500.0
2006-01-04 14:45:00,30.43,30.47,30.43,30.46,10100.0,28.869,28.9069,28.869,28.8974,10100.0
2006-01-04 14:50:00,30.45,30.46,30.44,30.45,3800.0,28.888,28.8974,28.8785,28.888,3800.0
2006-01-04 14:55:00,30.43,30.44,30.41,30.44,2500.0,28.869,28.8785,28.85,28.8785,2500.0
2006-01-04 15:00:00,30.42,30.49,30.42,30.47,4600.0,28.8595,28.9259,28.8595,28.9069,4600.0
2006-01-04 15:05:00,30.46,30.5,30.46,30.49,5000.0,28.8974,28.9354,28.8974,28.9259,5000.0
2006-01-04 15:10:00,30.49,30.5,30.46,30.49,7700.0,28.9259,28.9354,28.8974,28.9259,7700.0
2006-01-04 15:15:00,30.49,30.49,30.45,30.46,3500.0,28.9259,28.9259,28.888,28.8974,3500.0
2006-01-04 15:20:00,30.45,30.49,30.45,30.48,7900.0,28.888,28.9259,28.888,28.9164,7900.0
2006-01-04 15:25:00,30.48,30.5,30.47,30.49,7800.0,28.9164,28.9354,28.9069,28.9259,7800.0
2006-01-04 15:30:00,30.47,30.54,30.47,30.53,13600.0,28.9069,28.9733,28.9069,28.9639,13600.0
2006-01-04 15:35:00,30.52,30.52,30.44,30.48,15800.0,28.9544,28.9544,28.8785,28.9164,15800.0
2006-01-04 15:40:00,30.48,30.51,30.46,30.47,5300.0,28.9164,28.9449,28.8974,28.9069,5300.0
2006-01-04 15:45:00,30.47,30.5,30.45,30.45,6400.0,28.9069,28.9354,28.888,28.888,6400.0
2006-01-04 15:50:00,30.46,30.54,30.46,30.54,11600.0,28.8974,28.9733,28.8974,28.9733,11600.0
2006-01-04 15:55:00,30.56,30.56,30.49,30.5,29000.0,28.9923,28.9923,28.9259,28.9354,29000.0
2006-01-05 09:30:00,30.25,30.51,30.19,30.38,29700.0,28.6982,28.9449,28.6413,28.8215,29700.0
2006-01-05 09:35:00,30.48,30.48,30.21,30.37,3900.0,28.9164,28.9164,28.6603,28.8121,3900.0
2006-01-05 09:40:00,30.3,30.35,30.24,30.29,1900.0,28.7457,28.7931,28.6887,28.7362,1900.0
2006-01-05 09:45:00,30.28,30.42,30.26,30.42,5500.0,28.7267,28.8595,28.7077,28.8595,5500.0
2006-01-05 09:50:00,30.37,30.43,30.37,30.42,1400.0,28.8121,28.869,28.8121,28.8595,1400.0
2006-01-05 09:55:00,30.37,30.37,30.29,30.34,2500.0,28.8121,28.8121,28.7362,28.7836,2500.0
2006-01-05 10:00:00,30.3,30.4,30.3,30.32,3700.0,28.7457,28.8405,28.7457,28.7646,3700.0
2006-01-05 10:05:00,30.33,30.52,30.32,30.52,11200.0,28.7741,28.9544,28.7646,28.9544,11200.0
2006-01-05 10:10:00,30.52,30.52,30.44,30.44,7000.0,28.9544,28.9544,28.8785,28.8785,7000.0
2006-01-05 10:15:00,30.43,30.43,30.32,30.33,4000.0,28.869,28.869,28.7646,28.7741,4000.0
2006-01-05 10:20:00,30.33,30.41,30.33,30.41,3300.0,28.7741,28.85,28.7741,28.85,3300.0
2006-01-05 10:25:00,30.39,30.39,30.35,30.37,3000.0,28.831,28.831,28.7931,28.8121,3000.0
2006-01-05 10:30:00,30.39,30.42,30.39,30.42,2200.0,28.831,28.8595,28.831,28.8595,2200.0
2006-01-05 10:35:00,30.41,30.41,30.32,30.33,4700.0,28.85,28.85,28.7646,28.7741,4700.0
2006-01-05 10:40:00,30.33,30.33,30.29,30.3,2000.0,28.7741,28.7741,28.7362,28.7457,2000.0
2006-01-05 10:45:00,30.3,30.32,30.29,30.32,6000.0,28.7457,28.7646,28.7362,28.7646,6000.0
2006-01-05 10:50:00,30.31,30.31,30.28,30.29,3500.0,28.7551,28.7551,28.7267,28.7362,3500.0
2006-01-05 10:55:00,30.28,30.29,30.28,30.29,600.0,28.7267,28.7362,28.7267,28.7362,600.0
2006-01-05 11:00:00,30.29,30.29,30.26,30.26,3600.0,28.7362,28.7362,28.7077,28.7077,3600.0
2006-01-05 11:05:00,30.27,30.27,30.25,30.25,5400.0,28.7172,28.7172,28.6982,28.6982,5400.0
2006-01-05 11:10:00,30.27,30.28,30.25,30.26,4900.0,28.7172,28.7267,28.6982,28.7077,4900.0
2006-01-05 11:15:00,30.26,30.3,30.26,30.27,8700.0,28.7077,28.7457,28.7077,28.7172,8700.0
2006-01-05 11:20:00,30.29,30.29,30.24,30.25,3100.0,28.7362,28.7362,28.6887,28.6982,3100.0
2006-01-05 11:25:00,30.24,30.25,30.17,30.25,5000.0,28.6887,28.6982,28.6223,28.6982,5000.0
2006-01-05 11:30:00,30.25,30.25,30.24,30.25,900.0,28.6982,28.6982,28.6887,28.6982,900.0
2006-01-05 11:35:00,30.24,30.27,30.24,30.27,9800.0,28.6887,28.7172,28.6887,28.7172,9800.0
2006-01-05 11:40:00,30.27,30.28,30.25,30.26,1300.0,28.7172,28.7267,28.6982,28.7077,1300.0
2006-01-05 11:45:00,30.26,30.3,30.26,30.3,1700.0,28.7077,28.7457,28.7077,28.7457,1700.0
2006-01-05 11:50:00,30.3,30.33,30.3,30.32,2700.0,28.7457,28.7741,28.7457,28.7646,2700.0
2006-01-05 11:55:00,30.32,30.36,30.32,30.32,4000.0,28.7646,28.8026,28.7646,28.7646,4000.0
2006-01-05 12:00:00,30.32,30.37,30.32,30.34,1600.0,28.7646,28.8121,28.7646,28.7836,1600.0
2006-01-05 12:05:00,30.34,30.35,30.28,30.29,2000.0,28.7836,28.7931,28.7267,28.7362,2000.0
2006-01-05 12:10:00,30.29,30.29,30.28,30.28,1300.0,28.7362,28.7362,28.7267,28.7267,1300.0
2006-01-05 12:15:00,30.28,30.28,30.27,30.28,1100.0,28.7267,28.7267,28.7172,28.7267,1100.0
2006-01-05 12:20:00,30.28,30.32,30.28,30.31,2500.0,28.7267,28.7646,28.7267,28.7551,2500.0
2006-01-05 12:25:00,30.3,30.3,30.28,30.3,2700.0,28.7457,28.7457,28.7267,28.7457,2700.0
2006-01-05 12:30:00,30.31,30.34,30.31,30.32,1800.0,28.7551,28.7836,28.7551,28.7646,1800.0
2006-01-05 12:35:00,30.32,30.33,30.31,30.31,1100.0,28.7646,28.7741,28.7551,28.7551,1100.0
2006-01-05 12:40:00,30.31,30.34,30.28,30.29,4100.0,28.7551,28.7836,28.7267,28.7362,4100.0
2006-01-05 12:45:00,30.28,30.28,30.24,30.27,3400.0,28.7267,28.7267,28.6887,28.7172,3400.0
2006-01-05 12:50:00,30.28,30.28,30.26,30.28,2600.0,28.7267,28.7267,28.7077,28.7267,2600.0
2006-01-05 12:55:00,30.28,30.29,30.27,30.28,1500.0,28.7267,28.7362,28.7172,28.7267,1500.0
2006-01-05 13:00:00,30.27,30.31,30.27,30.31,2400.0,28.7172,28.7551,28.7172,28.7551,2400.0
2006-01-05 13:05:00,30.32,30.41,30.3,30.41,6200.0,28.7646,28.85,28.7457,28.85,6200.0
2006-01-05 13:10:00,30.41,30.44,30.41,30.43,6800.0,28.85,28.8785,28.85,28.869,6800.0
2006-01-05 13:15:00,30.41,30.43,30.4,30.4,3600.0,28.85,28.869,28.8405,28.8405,3600.0
2006-01-05 13:20:00,30.4,30.43,30.35,30.39,9800.0,28.8405,28.869,28.7931,28.831,9800.0
2006-01-05 13:25:00,30.42,30.42,30.36,30.38,2800.0,28.8595,28.8595,28.8026,28.8215,2800.0
2006-01-05 13:30:00,30.37,30.37,30.35,30.36,1300.0,28.8121,28.8121,28.7931,28.8026,1300.0
2006-01-05 13:35:00,30.37,30.45,30.37,30.38,3600.0,28.8121,28.888,28.8121,28.8215,3600.0
2006-01-05 13:40:00,30.37,30.37,30.35,30.36,4000.0,28.8121,28.8121,28.7931,28.8026,4000.0
2006-01-05 13:45:00,30.36,30.36,30.35,30.36,1400.0,28.8026,28.8026,28.7931,28.8026,1400.0
2006-01-05 13:50:00,30.35,30.39,30.34,30.39,4000.0,28.7931,28.831,28.7836,28.831,4000.0
2006-01-05 13:55:00,30.39,30.39,30.36,30.37,1300.0,28.831,28.831,28.8026,28.8121,1300.0
2006-01-05 14:00:00,30.37,30.39,30.37,30.39,1200.0,28.8121,28.831,28.8121,28.831,1200.0
2006-01-05 14:05:00,30.39,30.39,30.37,30.37,1800.0,28.831,28.831,28.8121,28.8121,1800.0
2006-01-05 14:10:00,30.37,30.4,30.37,30.38,6000.0,28.8121,28.8405,28.8121,28.8215,6000.0
2006-01-05 14:15:00,30.38,30.39,30.38,30.39,2500.0,28.8215,28.831,28.8215,28.831,2500.0
2006-01-05 14:20:00,30.4,30.45,30.37,30.37,8400.0,28.8405,28.888,28.8121,28.8121,8400.0
2006-01-05 14:25:00,30.36,30.39,30.33,30.37,7000.0,28.8026,28.831,28.7741,28.8121,7000.0
2006-01-05 14:30:00,30.39,30.39,30.37,30.37,2500.0,28.831,28.831,28.8121,28.8121,2500.0
2006-01-05 14:35:00,30.36,30.37,30.36,30.36,2000.0,28.8026,28.8121,28.8026,28.8026,2000.0
2006-01-05 14:40:00,30.36,30.37,30.34,30.34,2600.0,28.8026,28.8121,28.7836,28.7836,2600.0
2006-01-05 14:45:00,30.34,30.35,30.32,30.35,6200.0,28.7836,28.7931,28.7646,28.7931,6200.0
2006-01-05 14:50:00,30.35,30.37,30.34,30.37,3800.0,28.7931,28.8121,28.7836,28.8121,3800.0
2006-01-05 14:55:00,30.37,30.4,30.35,30.35,7100.0,28.8121,28.8405,28.7931,28.7931,7100.0
2006-01-05 15:00:00,30.36,30.41,30.36,30.4,5300.0,28.8026,28.85,28.8026,28.8405,5300.0
2006-01-05 15:05:00,30.4,30.41,30.39,30.39,1600.0,28.8405,28.85,28.831,28.831,1600.0
2006-01-05 15:10:00,30.39,30.39,30.35,30.35,1900.0,28.831,28.831,28.7931,28.7931,1900.0
2006-01-05 15:15:00,30.35,30.39,30.34,30.39,7200.0,28.7931,28.831,28.7836,28.831,7200.0
2006-01-05 15:20:00,30.39,30.39,30.37,30.38,9200.0,28.831,28.831,28.8121,28.8215,9200.0
2006-01-05 15:25:00,30.4,30.44,30.4,30.44,12000.0,28.8405,28.8785,28.8405,28.8785,12000.0
2006-01-05 15:30:00,30.44,30.45,30.43,30.45,16400.0,28.8785,28.888,28.869,28.888,16400.0
2006-01-05 15:35:00,30.45,30.45,30.39,30.4,8400.0,28.888,28.888,28.831,28.8405,8400.0
2006-01-05 15:40:00,30.4,30.41,30.39,30.39,6700.0,28.8405,28.85,28.831,28.831,6700.0
2006-01-05 15:45:00,30.39,30.39,30.37,30.38,2300.0,28.831,28.831,28.8121,28.8215,2300.0
2006-01-05 15:50:00,30.38,30.42,30.37,30.42,13800.0,28.8215,28.8595,28.8121,28.8595,13800.0
2006-01-05 15:55:00,30.42,30.44,30.42,30.43,7100.0,28.8595,28.8785,28.8595,28.869,7100.0
2006-01-06 09:30:00,30.66,30.78,30.66,30.78,9800.0,29.0872,29.201,29.0872,29.201,9800.0
2006-01-06 09:35:00,30.77,30.77,30.65,30.65,1100.0,29.1915,29.1915,29.0777,29.0777,1100.0
2006-01-06 09:40:00,30.62,30.62,30.55,30.55,2600.0,29.0492,29.0492,28.9828,28.9828,2600.0
2006-01-06 09:45:00,30.54,30.55,30.5,30.52,5800.0,28.9733,28.9828,28.9354,28.9544,5800.0
2006-01-06 09:50:00,30.52,30.56,30.5,30.5,8700.0,28.9544,28.9923,28.9354,28.9354,8700.0
2006-01-06 09:55:00,30.49,30.52,30.49,30.52,23700.0,28.9259,28.9544,28.9259,28.9544,23700.0
2006-01-06 10:00:00,30.51,30.51,30.4,30.4,12200.0,28.9449,28.9449,28.8405,28.8405,12200.0
2006-01-06 10:05:00,30.42,30.42,30.39,30.39,1200.0,28.8595,28.8595,28.831,28.831,1200.0
2006-01-06 10:10:00,30.39,30.39,30.39,30.39,500.0,28.831,28.831,28.831,28.831,500.0
2006-01-06 10:15:00,30.39,30.4,30.38,30.4,4500.0,28.831,28.8405,28.8215,28.8405,4500.0
2006-01-06 10:20:00,30.39,30.39,30.35,30.35,2500.0,28.831,28.831,28.7931,28.7931,2500.0
2006-01-06 10:25:00,30.35,30.4,30.35,30.38,7000.0,28.7931,28.8405,28.7931,28.8215,7000.0
2006-01-06 10:30:00,30.38,30.38,30.35,30.37,2500.0,28.8215,28.8215,28.7931,28.8121,2500.0
2006-01-06 10:35:00,30.37,30.37,30.35,30.35,3300.0,28.8121,28.8121,28.7931,28.7931,3300.0
2006-01-06 10:40:00,30.35,30.38,30.35,30.38,2400.0,28.7931,28.8215,28.7931,28.8215,2400.0
2006-01-06 10:45:00,30.38,30.39,30.36,30.36,3600.0,28.8215,28.831,28.8026,28.8026,3600.0
2006-01-06 10:50:00,30.37,30.41,30.37,30.41,3400.0,28.8121,28.85,28.8121,28.85,3400.0
2006-01-06 10:55:00,30.4,30.41,30.35,30.35,2600.0,28.8405,28.85,28.7931,28.7931,2600.0
2006-01-06 11:00:00,30.35,30.35,30.29,30.3,5400.0,28.7931,28.7931,28.7362,28.7457,5400.0
2006-01-06 11:05:00,30.31,30.32,30.3,30.32,3800.0,28.7551,28.7646,28.7457,28.7646,3800.0
2006-01-06 11:10:00,30.32,30.35,30.27,30.31,17900.0,28.7646,28.7931,28.7172,28.7551,17900.0
2006-01-06 11:15:00,30.34,30.37,30.33,30.36,7600.0,28.7836,28.8121,28.7741,28.8026,7600.0
2006-01-06 11:20:00,30.36,30.4,30.35,30.4,3800.0,28.8026,28.8405,28.7931,28.8405,3800.0
2006-01-06 11:25:00,30.4,30.43,30.4,30.42,4600.0,28.8405,28.869,28.8405,28.8595,4600.0
2006-01-06 11:30:00,30.41,30.43,30.41,30.42,3800.0,28.85,28.869,28.85,28.8595,3800.0
2006-01-06 11:35:00,30.42,30.42,30.37,30.37,5300.0,28.8595,28.8595,28.8121,28.8121,5300.0
2006-01-06 11:40:00,30.37,30.38,30.34,30.36,5500.0,28.8121,28.8215,28.7836,28.8026,5500.0
2006-01-06 11:45:00,30.35,30.35,30.32,30.33,4300.0,28.7931,28.7931,28.7646,28.7741,4300.0
2006-01-06 11:50:00,30.33,30.33,30.31,30.32,4400.0,28.7741,28.7741,28.7551,28.7646,4400.0
2006-01-06 11:55:00,30.32,30.35,30.31,30.34,4600.0,28.7646,28.7931,28.7551,28.7836,4600.0
2006-01-06 12:00:00,30.35,30.43,30.34,30.42,6300.0,28.7931,28.869,28.7836,28.8595,6300.0
2006-01-06 12:05:00,30.43,30.43,30.37,30.41,9100.0,28.869,28.869,28.8121,28.85,9100.0
2006-01-06 12:10:00,30.44,30.44,30.43,30.44,800.0,28.8785,28.8785,28.869,28.8785,800.0
2006-01-06 12:15:00,30.43,30.43,30.43,30.43,1000.0,28.869,28.869,28.869,28.869,1000.0
2006-01-06 12:20:00,30.43,30.44,30.43,30.43,1200.0,28.869,28.8785,28.869,28.869,1200.0
2006-01-06 12:25:00,30.43,30.44,30.43,30.44,7100.0,28.869,28.8785,28.869,28.8785,7100.0
2006-01-06 12:30:00,30.43,30.45,30.43,30.44,4400.0,28.869,28.888,28.869,28.8785,4400.0
2006-01-06 12:35:00,30.44,30.45,30.43,30.43,1500.0,28.8785,28.888,28.869,28.869,1500.0
2006-01-06 12:40:00,30.44,30.44,30.34,30.34,20800.0,28.8785,28.8785,28.7836,28.7836,20800.0
2006-01-06 12:45:00,30.34,30.38,30.28,30.37,6800.0,28.7836,28.8215,28.7267,28.8121,6800.0
2006-01-06 12:50:00,30.37,30.4,30.36,30.38,3600.0,28.8121,28.8405,28.8026,28.8215,3600.0
2006-01-06 12:55:00,30.38,30.39,30.37,30.39,2500.0,28.8215,28.831,28.8121,28.831,2500.0
2006-01-06 13:00:00,30.38,30.39,30.38,30.38,700.0,28.8215,28.831,28.8215,28.8215,700.0
2006-01-06 13:05:00,30.38,30.39,30.37,30.38,2800.0,28.8215,28.831,28.8121,28.8215,2800.0
2006-01-06 13:10:00,30.38,30.4,30.38,30.39,3000.0,28.8215,28.8405,28.8215,28.831,3000.0
2006-01-06 13:15:00,30.39,30.39,30.33,30.37,3200.0,28.831,28.831,28.7741,28.8121,3200.0
2006-01-06 13:20:00,30.37,30.4,30.37,30.4,3000.0,28.8121,28.8405,28.8121,28.8405,3000.0
2006-01-06 13:25:00,30.39,30.4,30.39,30.39,1300.0,28.831,28.8405,28.831,28.831,1300.0
2006-01-06 13:30:00,30.39,30.39,30.38,30.39,1600.0,28.831,28.831,28.8215,28.831,1600.0
2006-01-06 13:35:00,30.38,30.4,30.38,30.39,3600.0,28.8215,28.8405,28.8215,28.831,3600.0
2006-01-06 13:40:00,30.39,30.39,30.38,30.39,1500.0,28.831,28.831,28.8215,28.831,1500.0
2006-01-06 13:45:00,30.39,30.4,30.38,30.39,7300.0,28.831,28.8405,28.8215,28.831,7300.0
2006-01-06 13:50:00,30.39,30.4,30.39,30.4,18700.0,28.831,28.8405,28.831,28.8405,18700.0
2006-01-06 13:55:00,30.4,30.4,30.39,30.4,22900.0,28.8405,28.8405,28.831,28.8405,22900.0
2006-01-06 14:00:00,30.39,30.4,30.38,30.39,22100.0,28.831,28.8405,28.8215,28.831,22100.0
2006-01-06 14:05:00,30.4,30.43,30.39,30.42,30300.0,28.8405,28.869,28.831,28.8595,30300.0
2006-01-06 14:10:00,30.41,30.44,30.4,30.43,5300.0,28.85,28.8785,28.8405,28.869,5300.0
2006-01-06 14:15:00,30.44,30.47,30.42,30.43,17700.0,28.8785,28.9069,28.8595,28.869,17700.0
2006-01-06 14:20:00,30.43,30.43,30.4,30.41,8800.0,28.869,28.869,28.8405,28.85,8800.0
2006-01-06 14:25:00,30.42,30.43,30.37,30.38,58300.0,28.8595,28.869,28.8121,28.8215,58300.0
2006-01-06 14:30:00,30.39,30.42,30.38,30.42,7100.0,28.831,28.8595,28.8215,28.8595,7100.0
2006-01-06 14:35:00,30.41,30.42,30.4,30.42,8100.0,28.85,28.8595,28.8405,28.8595,8100.0
2006-01-06 14:40:00,30.41,30.49,30.41,30.45,52100.0,28.85,28.9259,28.85,28.888,52100.0
2006-01-06 14:45:00,30.45,30.46,30.45,30.46,3100.0,28.888,28.8974,28.888,28.8974,3100.0
2006-01-06 14:50:00,30.46,30.48,30.46,30.48,7200.0,28.8974,28.9164,28.8974,28.9164,7200.0
2006-01-06 14:55:00,30.47,30.48,30.43,30.43,8200.0,28.9069,28.9164,28.869,28.869,8200.0
2006-01-06 15:00:00,30.44,30.48,30.42,30.48,14400.0,28.8785,28.9164,28.8595,28.9164,14400.0
2006-01-06 15:05:00,30.49,30.49,30.47,30.48,7400.0,28.9259,28.9259,28.9069,28.9164,7400.0
2006-01-06 15:10:00,30.47,30.5,30.47,30.5,43200.0,28.9069,28.9354,28.9069,28.9354,43200.0
2006-01-06 15:15:00,30.5,30.51,30.49,30.51,19300.0,28.9354,28.9449,28.9259,28.9449,19300.0
2006-01-06 15:20:00,30.5,30.5,30.49,30.5,12400.0,28.9354,28.9354,28.9259,28.9354,12400.0
2006-01-06 15:25:00,30.5,30.5,30.48,30.48,3800.0,28.9354,28.9354,28.9164,28.9164,3800.0
2006-01-06 15:30:00,30.49,30.5,30.48,30.49,13100.0,28.9259,28.9354,28.9164,28.9259,13100.0
2006-01-06 15:35:00,30.5,30.5,30.47,30.48,37800.0,28.9354,28.9354,28.9069,28.9164,37800.0
2006-01-06 15:40:00,30.49,30.51,30.48,30.5,29800.0,28.9259,28.9449,28.9164,28.9354,29800.0
2006-01-06 15:45:00,30.5,30.5,30.48,30.48,18100.0,28.9354,28.9354,28.9164,28.9164,18100.0
2006-01-06 15:50:00,30.49,30.49,30.46,30.46,27400.0,28.9259,28.9259,28.8974,28.8974,27400.0
2006-01-06 15:55:00,30.47,30.48,30.45,30.46,23700.0,28.9069,28.9164,28.888,28.8974,23700.0
2006-01-09 09:30:00,30.35,30.49,30.35,30.47,14200.0,28.7931,28.9259,28.7931,28.9069,14200.0
2006-01-09 09:35:00,30.45,30.7,30.45,30.7,6600.0,28.888,29.1251,28.888,29.1251,6600.0
2006-01-09 09:40:00,30.71,30.72,30.53,30.6,8100.0,29.1346,29.1441,28.9639,29.0303,8100.0
2006-01-09 09:45:00,30.6,30.6,30.56,30.59,1700.0,29.0303,29.0303,28.9923,29.0208,1700.0
2006-01-09 09:50:00,30.59,30.59,30.51,30.55,3700.0,29.0208,29.0208,28.9449,28.9828,3700.0
2006-01-09 09:55:00,30.53,30.58,30.53,30.57,4900.0,28.9639,29.0113,28.9639,29.0018,4900.0
2006-01-09 10:00:00,30.59,30.61,30.54,30.58,4900.0,29.0208,29.0397,28.9733,29.0113,4900.0
2006-01-09 10:05:00,30.55,30.61,30.55,30.58,1200.0,28.9828,29.0397,28.9828,29.0113,1200.0
2006-01-09 10:10:00,30.58,30.61,30.57,30.57,3100.0,29.0113,29.0397,29.0018,29.0018,3100.0
2006-01-09 10:15:00,30.6,30.61,30.56,30.61,1900.0,29.0303,29.0397,28.9923,29.0397,1900.0
2006-01-09 10:20:00,30.58,30.59,30.57,30.59,600.0,29.0113,29.0208,29.0018,29.0208,600.0
2006-01-09 10:25:00,30.59,30.63,30.56,30.6,4000.0,29.0208,29.0587,28.9923,29.0303,4000.0
2006-01-09 10:30:00,30.58,30.72,30.58,30.67,8000.0,29.0113,29.1441,29.0113,29.0967,8000.0
2006-01-09 10:35:00,30.73,30.74,30.68,30.72,8700.0,29.1536,29.1631,29.1062,29.1441,8700.0
2006-01-09 10:40:00,30.71,30.75,30.7,30.7,18000.0,29.1346,29.1726,29.1251,29.1251,18000.0
2006-01-09 10:45:00,30.7,30.78,30.7,30.73,10200.0,29.1251,29.201,29.1251,29.1536,10200.0
2006-01-09 10:50:00,30.77,30.78,30.72,30.75,6900.0,29.1915,29.201,29.1441,29.1726,6900.0
2006-01-09 10:55:00,30.77,30.82,30.73,30.79,10000.0,29.1915,29.239,29.1536,29.2105,10000.0
2006-01-09 11:00:00,30.79,30.8,30.77,30.77,6900.0,29.2105,29.22,29.1915,29.1915,6900.0
2006-01-09 11:05:00,30.76,30.77,30.64,30.65,11600.0,29.1821,29.1915,29.0682,29.0777,11600.0
2006-01-09 11:10:00,30.65,30.72,30.64,30.66,10100.0,29.0777,29.1441,29.0682,29.0872,10100.0
2006-01-09 11:15:00,30.66,30.66,30.61,30.62,2600.0,29.0872,29.0872,29.0397,29.0492,2600.0
2006-01-09 11:20:00,30.62,30.63,30.59,30.6,16700.0,29.0492,29.0587,29.0208,29.0303,16700.0
2006-01-09 11:25:00,30.63,30.66,30.6,30.62,3900.0,29.0587,29.0872,29.0303,29.0492,3900.0
2006-01-09 11:30:00,30.65,30.66,30.62,30.63,4900.0,29.0777,29.0872,29.0492,29.0587,4900.0
2006-01-09 11:35:00,30.62,30.67,30.62,30.63,6000.0,29.0492,29.0967,29.0492,29.0587,6000.0
2006-01-09 11:40:00,30.65,30.75,30.64,30.64,28600.0,29.0777,29.1726,29.0682,29.0682,28600.0
2006-01-09 11:45:00,30.65,30.69,30.65,30.69,1700.0,29.0777,29.1156,29.0777,29.1156,1700.0
2006-01-09 11:50:00,30.68,30.7,30.67,30.7,3400.0,29.1062,29.1251,29.0967,29.1251,3400.0
2006-01-09 11:55:00,30.7,30.74,30.69,30.74,3200.0,29.1251,29.1631,29.1156,29.1631,3200.0
2006-01-09 12:00:00,30.74,30.74,30.72,30.74,1400.0,29.1631,29.1631,29.1441,29.1631,1400.0
2006-01-09 12:05:00,30.75,30.76,30.74,30.76,1200.0,29.1726,29.1821,29.1631,29.1821,1200.0
2006-01-09 12:10:00,30.77,30.79,30.77,30.78,2100.0,29.1915,29.2105,29.1915,29.201,2100.0
2006-01-09 12:15:00,30.78,30.84,30.78,30.79,13700.0,29.201,29.2579,29.201,29.2105,13700.0
2006-01-09 12:20:00,30.79,30.8,30.78,30.78,2400.0,29.2105,29.22,29.201,29.201,2400.0
2006-01-09 12:25:00,30.77,30.8,30.77,30.8,3800.0,29.1915,29.22,29.1915,29.22,3800.0
2006-01-09 12:30:00,30.79,30.79,30.76,30.77,5600.0,29.2105,29.2105,29.1821,29.1915,5600.0
2006-01-09 12:35:00,30.78,30.87,30.78,30.87,8000.0,29.201,29.2864,29.201,29.2864,8000.0
2006-01-09 12:40:00,30.87,30.95,30.87,30.93,25400.0,29.2864,29.3623,29.2864,29.3433,25400.0
2006-01-09 12:45:00,30.91,30.94,30.91,30.92,3000.0,29.3244,29.3528,29.3244,29.3338,3000.0
2006-01-09 12:50:00,30.91,30.92,30.9,30.9,4100.0,29.3244,29.3338,29.3149,29.3149,4100.0
2006-01-09 12:55:00,30.9,30.9,30.87,30.87,2000.0,29.3149,29.3149,29.2864,29.2864,2000.0
2006-01-09 13:00:00,30.87,30.87,30.87,30.87,400.0,29.2864,29.2864,29.2864,29.2864,400.0
2006-01-09 13:05:00,30.88,30.88,30.86,30.87,3100.0,29.2959,29.2959,29.2769,29.2864,3100.0
2006-01-09 13:10:00,30.86,30.9,30.86,30.89,8300.0,29.2769,29.3149,29.2769,29.3054,8300.0
2006-01-09 13:15:00,30.87,30.9,30.87,30.9,3200.0,29.2864,29.3149,29.2864,29.3149,3200.0
2006-01-09 13:20:00,30.9,30.98,30.9,30.98,16800.0,29.3149,29.3908,29.3149,29.3908,16800.0
2006-01-09 13:25:00,30.97,30.98,30.92,30.92,8500.0,29.3813,29.3908,29.3338,29.3338,8500.0
2006-01-09 13:30:00,30.92,30.92,30.9,30.9,800.0,29.3338,29.3338,29.3149,29.3149,800.0
2006-01-09 13:35:00,30.9,30.95,30.89,30.95,4800.0,29.3149,29.3623,29.3054,29.3623,4800.0
2006-01-09 13:40:00,30.96,30.96,30.95,30.95,3900.0,29.3718,29.3718,29.3623,29.3623,3900.0
2006-01-09 13:45:00,30.95,30.99,30.95,30.98,11900.0,29.3623,29.4003,29.3623,29.3908,11900.0
2006-01-09 13:50:00,30.97,31.0,30.97,31.0,6600.0,29.3813,29.4097,29.3813,29.4097,6600.0
2006-01-09 13:55:00,31.0,31.01,30.99,31.0,8600.0,29.4097,29.4192,29.4003,29.4097,8600.0
2006-01-09 14:00:00,30.98,31.02,30.98,30.99,4000.0,29.3908,29.4287,29.3908,29.4003,4000.0
2006-01-09 14:05:00,31.0,31.07,30.98,31.05,11800.0,29.4097,29.4762,29.3908,29.4572,11800.0
2006-01-09 14:10:00,31.05,31.11,31.05,31.1,21100.0,29.4572,29.5141,29.4572,29.5046,21100.0
2006-01-09 14:15:00,31.1,31.11,31.07,31.09,8000.0,29.5046,29.5141,29.4762,29.4951,8000.0
2006-01-09 14:20:00,31.08,31.08,31.04,31.04,4500.0,29.4856,29.4856,29.4477,29.4477,4500.0
2006-01-09 14:25:00,31.03,31.07,31.03,31.05,5000.0,29.4382,29.4762,29.4382,29.4572,5000.0
2006-01-09 14:30:00,31.06,31.06,31.02,31.03,10600.0,29.4667,29.4667,29.4287,29.4382,10600.0
2006-01-09 14:35:00,31.02,31.05,31.01,31.02,6000.0,29.4287,29.4572,29.4192,29.4287,6000.0
2006-01-09 14:40:00,31.01,31.04,31.0,31.02,9200.0,29.4192,29.4477,29.4097,29.4287,9200.0
2006-01-09 14:45:00,31.0,31.03,31.0,31.03,3800.0,29.4097,29.4382,29.4097,29.4382,3800.0
2006-01-09 14:50:00,31.03,31.03,31.01,31.03,4200.0,29.4382,29.4382,29.4192,29.4382,4200.0
2006-01-09 14:55:00,31.03,31.05,31.02,31.03,6000.0,29.4382,29.4572,29.4287,29.4382,6000.0
2006-01-09 15:00:00,31.02,31.07,31.02,31.07,4500.0,29.4287,29.4762,29.4287,29.4762,4500.0
2006-01-09 15:05:00,31.06,31.09,31.06,31.08,8300.0,29.4667,29.4951,29.4667,29.4856,8300.0
2006-01-09 15:10:00,31.1,31.1,31.08,31.08,3800.0,29.5046,29.5046,29.4856,29.4856,3800.0
2006-01-09 15:15:00,31.09,31.09,31.04,31.04,5600.0,29.4951,29.4951,29.4477,29.4477,5600.0
2006-01-09 15:20:00,31.05,31.05,31.0,31.0,9300.0,29.4572,29.4572,29.4097,29.4097,9300.0
2006-01-09 15:25:00,31.01,31.02,31.0,31.02,13800.0,29.4192,29.4287,29.4097,29.4287,13800.0
2006-01-09 15:30:00,31.02,31.07,31.02,31.06,14400.0,29.4287,29.4762,29.4287,29.4667,14400.0
2006-01-09 15:35:00,31.05,31.1,31.04,31.09,21100.0,29.4572,29.5046,29.4477,29.4951,21100.0
2006-01-09 15:40:00,31.09,31.15,31.09,31.15,22400.0,29.4951,29.552,29.4951,29.552,22400.0
2006-01-09 15:45:00,31.16,31.21,31.16,31.2,26200.0,29.5615,29.609,29.5615,29.5995,26200.0
2006-01-09 15:50:00,31.19,31.21,31.18,31.19,16500.0,29.59,29.609,29.5805,29.59,16500.0
2006-01-09 15:55:00,31.18,31.19,31.15,31.15,18500.0,29.5805,29.59,29.552,29.552,18500.0
2006-01-10 09:30:00,31.0,31.18,31.0,31.18,11600.0,29.4097,29.5805,29.4097,29.5805,11600.0
2006-01-10 09:35:00,31.18,31.18,31.01,31.04,6100.0,29.5805,29.5805,29.4192,29.4477,6100.0
2006-01-10 09:40:00,31.05,31.08,31.01,31.06,6700.0,29.4572,29.4856,29.4192,29.4667,6700.0
2006-01-10 09:45:00,31.1,31.11,31.05,31.07,4100.0,29.5046,29.5141,29.4572,29.4762,4100.0
2006-01-10 09:50:00,31.04,31.05,30.95,30.95,6500.0,29.4477,29.4572,29.3623,29.3623,6500.0
2006-01-10 09:55:00,30.96,31.01,30.95,31.01,1800.0,29.3718,29.4192,29.3623,29.4192,1800.0
2006-01-10 10:00:00,31.01,31.03,31.01,31.02,3600.0,29.4192,29.4382,29.4192,29.4287,3600.0
2006-01-10 10:05:00,31.02,31.02,30.88,30.88,5200.0,29.4287,29.4287,29.2959,29.2959,5200.0
2006-01-10 10:10:00,30.88,30.88,30.84,30.84,4700.0,29.2959,29.2959,29.2579,29.2579,4700.0
2006-01-10 10:15:00,30.84,30.85,30.83,30.83,4600.0,29.2579,29.2674,29.2485,29.2485,4600.0
2006-01-10 10:20:00,30.81,30.81,30.77,30.78,3400.0,29.2295,29.2295,29.1915,29.201,3400.0
2006-01-10 10:25:00,30.78,30.81,30.77,30.77,14300.0,29.201,29.2295,29.1915,29.1915,14300.0
2006-01-10 10:30:00,30.78,30.78,30.73,30.75,10200.0,29.201,29.201,29.1536,29.1726,10200.0
2006-01-10 10:35:00,30.75,30.78,30.61,30.69,11100.0,29.1726,29.201,29.0397,29.1156,11100.0
2006-01-10 10:40:00,30.68,30.7,30.61,30.61,6300.0,29.1062,29.1251,29.0397,29.0397,6300.0
2006-01-10 10:45:00,30.61,30.61,30.59,30.61,22700.0,29.0397,29.0397,29.0208,29.0397,22700.0
2006-01-10 10:50:00,30.63,30.65,30.62,30.64,4600.0,29.0587,29.0777,29.0492,29.0682,4600.0
2006-01-10 10:55:00,30.63,30.65,30.62,30.65,7200.0,29.0587,29.0777,29.0492,29.0777,7200.0
2006-01-10 11:00:00,30.65,30.66,30.62,30.63,9300.0,29.0777,29.0872,29.0492,29.0587,9300.0
2006-01-10 11:05:00,30.63,30.64,30.62,30.64,7900.0,29.0587,29.0682,29.0492,29.0682,7900.0
2006-01-10 11:10:00,30.64,30.64,30.63,30.63,4700.0,29.0682,29.0682,29.0587,29.0587,4700.0
2006-01-10 11:15:00,30.63,30.64,30.63,30.64,5500.0,29.0587,29.0682,29.0587,29.0682,5500.0
2006-01-10 11:20:00,30.64,30.69,30.64,30.69,23700.0,29.0682,29.1156,29.0682,29.1156,23700.0
2006-01-10 11:25:00,30.7,30.7,30.68,30.68,54800.0,29.1251,29.1251,29.1062,29.1062,54800.0
2006-01-10 11:30:00,30.69,30.69,30.66,30.67,4600.0,29.1156,29.1156,29.0872,29.0967,4600.0
2006-01-10 11:35:00,30.67,30.69,30.67,30.69,3900.0,29.0967,29.1156,29.0967,29.1156,3900.0
2006-01-10 11:40:00,30.69,30.69,30.66,30.66,6000.0,29.1156,29.1156,29.0872,29.0872,6000.0
2006-01-10 11:45:00,30.66,30.66,30.65,30.65,1800.0,29.0872,29.0872,29.0777,29.0777,1800.0
2006-01-10 11:50:00,30.64,30.64,30.63,30.64,4200.0,29.0682,29.0682,29.0587,29.0682,4200.0
2006-01-10 11:55:00,30.63,30.64,30.62,30.62,12100.0,29.0587,29.0682,29.0492,29.0492,12100.0
2006-01-10 12:00:00,30.62,30.68,30.62,30.66,8400.0,29.0492,29.1062,29.0492,29.0872,8400.0
2006-01-10 12:05:00,30.66,30.69,30.66,30.69,3400.0,29.0872,29.1156,29.0872,29.1156,3400.0
2006-01-10 12:10:00,30.69,30.69,30.68,30.69,4800.0,29.1156,29.1156,29.1062,29.1156,4800.0
2006-01-10 12:15:00,30.68,30.69,30.68,30.68,1700.0,29.1062,29.1156,29.1062,29.1062,1700.0
2006-01-10 12:20:00,30.68,30.7,30.67,30.69,6900.0,29.1062,29.1251,29.0967,29.1156,6900.0
2006-01-10 12:25:00,30.7,30.71,30.69,30.71,8500.0,29.1251,29.1346,29.1156,29.1346,8500.0
2006-01-10 12:30:00,30.71,30.74,30.71,30.73,7800.0,29.1346,29.1631,29.1346,29.1536,7800.0
2006-01-10 12:35:00,30.74,30.75,30.73,30.75,3400.0,29.1631,29.1726,29.1536,29.1726,3400.0
2006-01-10 12:40:00,30.75,30.76,30.74,30.75,4600.0,29.1726,29.1821,29.1631,29.1726,4600.0
2006-01-10 12:45:00,30.75,30.77,30.75,30.77,5200.0,29.1726,29.1915,29.1726,29.1915,5200.0
2006-01-10 12:50:00,30.77,30.78,30.77,30.78,1600.0,29.1915,29.201,29.1915,29.201,1600.0
2006-01-10 12:55:00,30.79,30.8,30.79,30.79,3200.0,29.2105,29.22,29.2105,29.2105,3200.0
2006-01-10 13:00:00,30.8,30.81,30.79,30.8,5600.0,29.22,29.2295,29.2105,29.22,5600.0
2006-01-10 13:05:00,30.8,30.8,30.78,30.78,4200.0,29.22,29.22,29.201,29.201,4200.0
2006-01-10 13:10:00,30.78,30.79,30.77,30.79,3100.0,29.201,29.2105,29.1915,29.2105,3100.0
2006-01-10 13:15:00,30.78,30.79,30.78,30.79,3200.0,29.201,29.2105,29.201,29.2105,3200.0
2006-01-10 13:20:00,30.78,30.8,30.78,30.8,7100.0,29.201,29.22,29.201,29.22,7100.0
2006-01-10 13:25:00,30.8,30.89,30.8,30.85,18400.0,29.22,29.3054,29.22,29.2674,18400.0
2006-01-10 13:30:00,30.88,30.88,30.82,30.82,4100.0,29.2959,29.2959,29.239,29.239,4100.0
2006-01-10 13:35:00,30.83,30.84,30.8,30.8,3800.0,29.2485,29.2579,29.22,29.22,3800.0
2006-01-10 13:40:00,30.8,30.82,30.8,30.81,6200.0,29.22,29.239,29.22,29.2295,6200.0
2006-01-10 13:45:00,30.82,30.83,30.8,30.8,2800.0,29.239,29.2485,29.22,29.22,2800.0
2006-01-10 13:50:00,30.81,30.81,30.8,30.8,16000.0,29.2295,29.2295,29.22,29.22,16000.0
2006-01-10 13:55:00,30.8,30.81,30.79,30.81,8100.0,29.22,29.2295,29.2105,29.2295,8100.0
2006-01-10 14:00:00,30.81,30.86,30.81,30.85,16300.0,29.2295,29.2769,29.2295,29.2674,16300.0
2006-01-10 14:05:00,30.86,30.93,30.85,30.91,24000.0,29.2769,29.3433,29.2674,29.3244,24000.0
2006-01-10 14:10:00,30.93,30.96,30.93,30.95,6700.0,29.3433,29.3718,29.3433,29.3623,6700.0
2006-01-10 14:15:00,30.95,30.99,30.94,30.99,6700.0,29.3623,29.4003,29.3528,29.4003,6700.0
2006-01-10 14:20:00,30.99,31.0,30.97,31.0,5000.0,29.4003,29.4097,29.3813,29.4097,5000.0
2006-01-10 14:25:00,31.0,31.0,30.96,30.96,9500.0,29.4097,29.4097,29.3718,29.3718,9500.0
2006-01-10 14:30:00,30.96,31.02,30.95,31.02,28800.0,29.3718,29.4287,29.3623,29.4287,28800.0
2006-01-10 14:35:00,31.01,31.02,31.0,31.01,27200.0,29.4192,29.4287,29.4097,29.4192,27200.0
2006-01-10 14:40:00,31.01,31.1,31.01,31.1,14700.0,29.4192,29.5046,29.4192,29.5046,14700.0
2006-01-10 14:45:00,31.09,31.14,31.09,31.14,19800.0,29.4951,29.5426,29.4951,29.5426,19800.0
2006-01-10 14:50:00,31.15,31.17,31.14,31.16,9900.0,29.552,29.571,29.5426,29.5615,9900.0
2006-01-10 14:55:00,31.15,31.16,31.08,31.1,15700.0,29.552,29.5615,29.4856,29.5046,15700.0
2006-01-10 15:00:00,31.11,31.14,31.11,31.11,7800.0,29.5141,29.5426,29.5141,29.5141,7800.0
2006-01-10 15:05:00,31.12,31.13,31.1,31.1,5100.0,29.5236,29.5331,29.5046,29.5046,5100.0
2006-01-10 15:10:00,31.1,31.12,31.1,31.11,8300.0,29.5046,29.5236,29.5046,29.5141,8300.0
2006-01-10 15:15:00,31.12,31.12,31.1,31.11,4500.0,29.5236,29.5236,29.5046,29.5141,4500.0
2006-01-10 15:20:00,31.12,31.15,31.11,31.13,14300.0,29.5236,29.552,29.5141,29.5331,14300.0
2006-01-10 15:25:00,31.14,31.19,31.14,31.18,15100.0,29.5426,29.59,29.5426,29.5805,15100.0
2006-01-10 15:30:00,31.17,31.19,31.16,31.17,13000.0,29.571,29.59,29.5615,29.571,13000.0
2006-01-10 15:35:00,31.17,31.18,31.15,31.17,12600.0,29.571,29.5805,29.552,29.571,12600.0
2006-01-10 15:40:00,31.17,31.18,31.17,31.18,14900.0,29.571,29.5805,29.571,29.5805,14900.0
2006-01-10 15:45:00,31.18,31.25,31.18,31.24,16600.0,29.5805,29.6469,29.5805,29.6374,16600.0
2006-01-10 15:50:00,31.24,31.25,31.23,31.23,28100.0,29.6374,29.6469,29.6279,29.6279,28100.0
2006-01-10 15:55:00,31.23,31.23,31.16,31.2,20400.0,29.6279,29.6279,29.5615,29.5995,20400.0
2006-01-11 09:30:00,31.31,31.48,31.31,31.48,16100.0,29.7038,29.8651,29.7038,29.8651,16100.0
2006-01-11 09:35:00,31.48,31.48,31.35,31.36,700.0,29.8651,29.8651,29.7418,29.7513,700.0
2006-01-11 09:40:00,31.37,31.37,31.26,31.3,5100.0,29.7608,29.7608,29.6564,29.6944,5100.0
2006-01-11 09:45:00,31.35,31.4,31.25,31.32,3700.0,29.7418,29.7892,29.6469,29.7133,3700.0
2006-01-11 09:50:00,31.3,31.3,31.25,31.27,3600.0,29.6944,29.6944,29.6469,29.6659,3600.0
2006-01-11 09:55:00,31.27,31.31,31.26,31.26,3100.0,29.6659,29.7038,29.6564,29.6564,3100.0
2006-01-11 10:00:00,31.27,31.28,31.25,31.25,6000.0,29.6659,29.6754,29.6469,29.6469,6000.0
2006-01-11 10:05:00,31.25,31.29,31.25,31.27,2200.0,29.6469,29.6849,29.6469,29.6659,2200.0
2006-01-11 10:10:00,31.27,31.31,31.27,31.31,3800.0,29.6659,29.7038,29.6659,29.7038,3800.0
2006-01-11 10:15:00,31.28,31.42,31.28,31.42,8200.0,29.6754,29.8082,29.6754,29.8082,8200.0
2006-01-11 10:20:00,31.42,31.44,31.4,31.44,9400.0,29.8082,29.8272,29.7892,29.8272,9400.0
2006-01-11 10:25:00,31.44,31.44,31.43,31.43,5400.0,29.8272,29.8272,29.8177,29.8177,5400.0
2006-01-11 10:30:00,31.43,31.43,31.38,31.38,6400.0,29.8177,29.8177,29.7702,29.7702,6400.0
2006-01-11 10:35:00,31.39,31.39,31.32,31.36,4000.0,29.7797,29.7797,29.7133,29.7513,4000.0
2006-01-11 10:40:00,31.36,31.36,31.34,31.35,5300.0,29.7513,29.7513,29.7323,29.7418,5300.0
2006-01-11 10:45:00,31.35,31.37,31.35,31.37,2000.0,29.7418,29.7608,29.7418,29.7608,2000.0
2006-01-11 10:50:00,31.37,31.39,31.32,31.37,6100.0,29.7608,29.7797,29.7133,29.7608,6100.0
2006-01-11 10:55:00,31.35,31.38,31.31,31.38,5700.0,29.7418,29.7702,29.7038,29.7702,5700.0
2006-01-11 11:00:00,31.38,31.41,31.38,31.41,6700.0,29.7702,29.7987,29.7702,29.7987,6700.0
2006-01-11 11:05:00,31.4,31.41,31.37,31.38,9700.0,29.7892,29.7987,29.7608,29.7702,9700.0
2006-01-11 11:10:00,31.39,31.4,31.37,31.4,7800.0,29.7797,29.7892,29.7608,29.7892,7800.0
2006-01-11 11:15:00,31.4,31.5,31.39,31.5,37200.0,29.7892,29.8841,29.7797,29.8841,37200.0
2006-01-11 11:20:00,31.49,31.49,31.46,31.46,7100.0,29.8746,29.8746,29.8461,29.8461,7100.0
2006-01-11 11:25:00,31.46,31.51,31.46,31.51,6000.0,29.8461,29.8936,29.8461,29.8936,6000.0
2006-01-11 11:30:00,31.51,31.52,31.49,31.49,4200.0,29.8936,29.9031,29.8746,29.8746,4200.0
2006-01-11 11:35:00,31.49,31.51,31.47,31.51,6000.0,29.8746,29.8936,29.8556,29.8936,6000.0
2006-01-11 11:40:00,31.51,31.53,31.49,31.51,6900.0,29.8936,29.9126,29.8746,29.8936,6900.0
2006-01-11 11:45:00,31.48,31.49,31.47,31.47,1600.0,29.8651,29.8746,29.8556,29.8556,1600.0
2006-01-11 11:50:00,31.47,31.47,31.43,31.44,5900.0,29.8556,29.8556,29.8177,29.8272,5900.0
2006-01-11 11:55:00,31.44,31.46,31.43,31.44,7700.0,29.8272,29.8461,29.8177,29.8272,7700.0
2006-01-11 12:00:00,31.45,31.48,31.45,31.46,6100.0,29.8367,29.8651,29.8367,29.8461,6100.0
2006-01-11 12:05:00,31.47,31.47,31.46,31.46,6000.0,29.8556,29.8556,29.8461,29.8461,6000.0
2006-01-11 12:10:00,31.46,31.48,31.46,31.46,4700.0,29.8461,29.8651,29.8461,29.8461,4700.0
2006-01-11 12:15:00,31.45,31.46,31.45,31.45,5800.0,29.8367,29.8461,29.8367,29.8367,5800.0
2006-01-11 12:20:00,31.46,31.46,31.45,31.45,4700.0,29.8461,29.8461,29.8367,29.8367,4700.0
2006-01-11 12:25:00,31.46,31.46,31.45,31.46,5400.0,29.8461,29.8461,29.8367,29.8461,5400.0
2006-01-11 12:30:00,31.46,31.47,31.45,31.46,6600.0,29.8461,29.8556,29.8367,29.8461,6600.0
2006-01-11 12:35:00,31.46,31.5,31.46,31.49,8900.0,29.8461,29.8841,29.8461,29.8746,8900.0
2006-01-11 12:40:00,31.49,31.5,31.49,31.49,6000.0,29.8746,29.8841,29.8746,29.8746,6000.0
2006-01-11 12:45:00,31.49,31.5,31.49,31.5,5300.0,29.8746,29.8841,29.8746,29.8841,5300.0
2006-01-11 12:50:00,31.5,31.53,31.49,31.53,9900.0,29.8841,29.9126,29.8746,29.9126,9900.0
2006-01-11 12:55:00,31.52,31.53,31.46,31.47,15300.0,29.9031,29.9126,29.8461,29.8556,15300.0
2006-01-11 13:00:00,31.47,31.49,31.46,31.46,7800.0,29.8556,29.8746,29.8461,29.8461,7800.0
2006-01-11 13:05:00,31.46,31.48,31.46,31.47,18200.0,29.8461,29.8651,29.8461,29.8556,18200.0
2006-01-11 13:10:00,31.46,31.47,31.45,31.45,11000.0,29.8461,29.8556,29.8367,29.8367,11000.0
2006-01-11 13:15:00,31.45,31.46,31.45,31.45,10200.0,29.8367,29.8461,29.8367,29.8367,10200.0
2006-01-11 13:20:00,31.45,31.47,31.45,31.47,7100.0,29.8367,29.8556,29.8367,29.8556,7100.0
2006-01-11 13:25:00,31.48,31.51,31.47,31.49,9500.0,29.8651,29.8936,29.8556,29.8746,9500.0
2006-01-11 13:30:00,31.49,31.5,31.49,31.49,8100.0,29.8746,29.8841,29.8746,29.8746,8100.0
2006-01-11 13:35:00,31.49,31.51,31.49,31.51,8400.0,29.8746,29.8936,29.8746,29.8936,8400.0
2006-01-11 13:40:00,31.51,31.56,31.51,31.53,6200.0,29.8936,29.941,29.8936,29.9126,6200.0
2006-01-11 13:45:00,31.53,31.56,31.51,31.53,8500.0,29.9126,29.941,29.8936,29.9126,8500.0
2006-01-11 13:50:00,31.53,31.53,31.5,31.5,7100.0,29.9126,29.9126,29.8841,29.8841,7100.0
2006-01-11 13:55:00,31.5,31.54,31.5,31.54,5500.0,29.8841,29.922,29.8841,29.922,5500.0
2006-01-11 14:00:00,31.54,31.54,31.52,31.53,6100.0,29.922,29.922,29.9031,29.9126,6100.0
2006-01-11 14:05:00,31.52,31.53,31.51,31.53,6800.0,29.9031,29.9126,29.8936,29.9126,6800.0
2006-01-11 14:10:00,31.52,31.56,31.52,31.52,5500.0,29.9031,29.941,29.9031,29.9031,5500.0
2006-01-11 14:15:00,31.55,31.55,31.5,31.51,7000.0,29.9315,29.9315,29.8841,29.8936,7000.0
2006-01-11 14:20:00,31.51,31.53,31.5,31.52,13700.0,29.8936,29.9126,29.8841,29.9031,13700.0
2006-01-11 14:25:00,31.52,31.54,31.5,31.5,5500.0,29.9031,29.922,29.8841,29.8841,5500.0
2006-01-11 14:30:00,31.51,31.51,31.5,31.5,3400.0,29.8936,29.8936,29.8841,29.8841,3400.0
2006-01-11 14:35:00,31.51,31.53,31.51,31.53,4700.0,29.8936,29.9126,29.8936,29.9126,4700.0
2006-01-11 14:40:00,31.52,31.54,31.52,31.53,1800.0,29.9031,29.922,29.9031,29.9126,1800.0
2006-01-11 14:45:00,31.53,31.54,31.53,31.54,7100.0,29.9126,29.922,29.9126,29.922,7100.0
2006-01-11 14:50:00,31.54,31.55,31.54,31.54,4300.0,29.922,29.9315,29.922,29.922,4300.0
2006-01-11 14:55:00,31.55,31.61,31.55,31.61,8600.0,29.9315,29.9884,29.9315,29.9884,8600.0
2006-01-11 15:00:00,31.61,31.62,31.6,31.6,8600.0,29.9884,29.9979,29.979,29.979,8600.0
2006-01-11 15:05:00,31.59,31.6,31.52,31.52,5400.0,29.9695,29.979,29.9031,29.9031,5400.0
2006-01-11 15:10:00,31.51,31.52,31.5,31.5,9500.0,29.8936,29.9031,29.8841,29.8841,9500.0
2006-01-11 15:15:00,31.5,31.5,31.46,31.48,16800.0,29.8841,29.8841,29.8461,29.8651,16800.0
2006-01-11 15:20:00,31.47,31.48,31.46,31.47,9900.0,29.8556,29.8651,29.8461,29.8556,9900.0
2006-01-11 15:25:00,31.47,31.49,31.43,31.46,14400.0,29.8556,29.8746,29.8177,29.8461,14400.0
2006-01-11 15:30:00,31.44,31.48,31.44,31.45,13700.0,29.8272,29.8651,29.8272,29.8367,13700.0
2006-01-11 15:35:00,31.45,31.48,31.44,31.47,10700.0,29.8367,29.8651,29.8272,29.8556,10700.0
2006-01-11 15:40:00,31.47,31.48,31.46,31.47,7900.0,29.8556,29.8651,29.8461,29.8556,7900.0
2006-01-11 15:45:00,31.48,31.49,31.47,31.48,9900.0,29.8651,29.8746,29.8556,29.8651,9900.0
2006-01-11 15:50:00,31.48,31.48,31.47,31.47,12000.0,29.8651,29.8651,29.8556,29.8556,12000.0
2006-01-11 15:55:00,31.46,31.48,31.46,31.48,22700.0,29.8461,29.8651,29.8461,29.8651,22700.0
2006-01-12 09:30:00,31.39,31.39,31.27,31.27,16100.0,29.7797,29.7797,29.6659,29.6659,16100.0
2006-01-12 09:35:00,31.27,31.3,31.23,31.3,8200.0,29.6659,29.6944,29.6279,29.6944,8200.0
2006-01-12 09:40:00,31.3,31.35,31.27,31.35,12200.0,29.6944,29.7418,29.6659,29.7418,12200.0
2006-01-12 09:45:00,31.31,31.32,31.22,31.23,8300.0,29.7038,29.7133,29.6185,29.6279,8300.0
2006-01-12 09:50:00,31.23,31.23,31.16,31.2,12300.0,29.6279,29.6279,29.5615,29.5995,12300.0
2006-01-12 09:55:00,31.21,31.25,31.2,31.25,7900.0,29.609,29.6469,29.5995,29.6469,7900.0
2006-01-12 10:00:00,31.25,31.28,31.2,31.27,9800.0,29.6469,29.6754,29.5995,29.6659,9800.0
2006-01-12 10:05:00,31.26,31.32,31.26,31.28,9400.0,29.6564,29.7133,29.6564,29.6754,9400.0
2006-01-12 10:10:00,31.27,31.28,31.2,31.24,10200.0,29.6659,29.6754,29.5995,29.6374,10200.0
2006-01-12 10:15:00,31.21,31.24,31.21,31.23,3200.0,29.609,29.6374,29.609,29.6279,3200.0
2006-01-12 10:20:00,31.23,31.24,31.18,31.22,15200.0,29.6279,29.6374,29.5805,29.6185,15200.0
2006-01-12 10:25:00,31.23,31.23,31.21,31.21,5000.0,29.6279,29.6279,29.609,29.609,5000.0
2006-01-12 10:30:00,31.21,31.23,31.2,31.21,6600.0,29.609,29.6279,29.5995,29.609,6600.0
2006-01-12 10:35:00,31.22,31.22,31.21,31.21,1800.0,29.6185,29.6185,29.609,29.609,1800.0
2006-01-12 10:40:00,31.22,31.22,31.2,31.2,13400.0,29.6185,29.6185,29.5995,29.5995,13400.0
2006-01-12 10:45:00,31.21,31.23,31.21,31.23,9000.0,29.609,29.6279,29.609,29.6279,9000.0
2006-01-12 10:50:00,31.23,31.23,31.22,31.23,4800.0,29.6279,29.6279,29.6185,29.6279,4800.0
2006-01-12 10:55:00,31.24,31.25,31.24,31.25,4800.0,29.6374,29.6469,29.6374,29.6469,4800.0
2006-01-12 11:00:00,31.25,31.25,31.23,31.23,4200.0,29.6469,29.6469,29.6279,29.6279,4200.0
2006-01-12 11:05:00,31.24,31.24,31.22,31.22,10300.0,29.6374,29.6374,29.6185,29.6185,10300.0
2006-01-12 11:10:00,31.2,31.2,31.1,31.1,10100.0,29.5995,29.5995,29.5046,29.5046,10100.0
2006-01-12 11:15:00,31.11,31.13,31.1,31.13,4400.0,29.5141,29.5331,29.5046,29.5331,4400.0
2006-01-12 11:20:00,31.13,31.14,31.12,31.14,6600.0,29.5331,29.5426,29.5236,29.5426,6600.0
2006-01-12 11:25:00,31.14,31.17,31.14,31.16,6900.0,29.5426,29.571,29.5426,29.5615,6900.0
2006-01-12 11:30:00,31.16,31.19,31.16,31.19,9600.0,29.5615,29.59,29.5615,29.59,9600.0
2006-01-12 11:35:00,31.2,31.29,31.19,31.29,10200.0,29.5995,29.6849,29.59,29.6849,10200.0
2006-01-12 11:40:00,31.29,31.32,31.29,31.31,8700.0,29.6849,29.7133,29.6849,29.7038,8700.0
2006-01-12 11:45:00,31.31,31.32,31.31,31.32,1900.0,29.7038,29.7133,29.7038,29.7133,1900.0
2006-01-12 11:50:00,31.32,31.32,31.27,31.3,7500.0,29.7133,29.7133,29.6659,29.6944,7500.0
2006-01-12 11:55:00,31.3,31.32,31.3,31.31,6400.0,29.6944,29.7133,29.6944,29.7038,6400.0
2006-01-12 12:00:00,31.29,31.31,31.29,31.3,3100.0,29.6849,29.7038,29.6849,29.6944,3100.0
2006-01-12 12:05:00,31.3,31.3,31.27,31.28,3100.0,29.6944,29.6944,29.6659,29.6754,3100.0
2006-01-12 12:10:00,31.28,31.29,31.28,31.29,2400.0,29.6754,29.6849,29.6754,29.6849,2400.0
2006-01-12 12:15:00,31.28,31.29,31.26,31.27,3800.0,29.6754,29.6849,29.6564,29.6659,3800.0
2006-01-12 12:20:00,31.26,31.27,31.26,31.26,2300.0,29.6564,29.6659,29.6564,29.6564,2300.0
2006-01-12 12:25:00,31.25,31.25,31.21,31.22,5700.0,29.6469,29.6469,29.609,29.6185,5700.0
2006-01-12 12:30:00,31.21,31.23,31.21,31.23,9100.0,29.609,29.6279,29.609,29.6279,9100.0
2006-01-12 12:35:00,31.22,31.22,31.2,31.2,2300.0,29.6185,29.6185,29.5995,29.5995,2300.0
2006-01-12 12:40:00,31.21,31.23,31.21,31.23,5500.0,29.609,29.6279,29.609,29.6279,5500.0
2006-01-12 12:45:00,31.22,31.25,31.22,31.25,3900.0,29.6185,29.6469,29.6185,29.6469,3900.0
2006-01-12 12:50:00,31.25,31.25,31.24,31.24,1700.0,29.6469,29.6469,29.6374,29.6374,1700.0
2006-01-12 12:55:00,31.25,31.25,31.24,31.24,3900.0,29.6469,29.6469,29.6374,29.6374,3900.0
2006-01-12 13:00:00,31.25,31.26,31.25,31.26,4000.0,29.6469,29.6564,29.6469,29.6564,4000.0
2006-01-12 13:05:00,31.26,31.28,31.26,31.28,2800.0,29.6564,29.6754,29.6564,29.6754,2800.0
2006-01-12 13:10:00,31.27,31.29,31.27,31.29,4200.0,29.6659,29.6849,29.6659,29.6849,4200.0
2006-01-12 13:15:00,31.29,31.32,31.29,31.32,10500.0,29.6849,29.7133,29.6849,29.7133,10500.0
2006-01-12 13:20:00,31.31,31.34,31.31,31.34,3900.0,29.7038,29.7323,29.7038,29.7323,3900.0
2006-01-12 13:25:00,31.33,31.34,31.33,31.33,1700.0,29.7228,29.7323,29.7228,29.7228,1700.0
2006-01-12 13:30:00,31.33,31.37,31.33,31.36,12700.0,29.7228,29.7608,29.7228,29.7513,12700.0
2006-01-12 13:35:00,31.36,31.36,31.34,31.35,4100.0,29.7513,29.7513,29.7323,29.7418,4100.0
2006-01-12 13:40:00,31.35,31.36,31.35,31.35,3100.0,29.7418,29.7513,29.7418,29.7418,3100.0
2006-01-12 13:45:00,31.35,31.36,31.35,31.36,3400.0,29.7418,29.7513,29.7418,29.7513,3400.0
2006-01-12 13:50:00,31.37,31.37,31.36,31.37,8900.0,29.7608,29.7608,29.7513,29.7608,8900.0
2006-01-12 13:55:00,31.36,31.36,31.35,31.35,3100.0,29.7513,29.7513,29.7418,29.7418,3100.0
2006-01-12 14:00:00,31.35,31.36,31.33,31.33,20300.0,29.7418,29.7513,29.7228,29.7228,20300.0
2006-01-12 14:05:00,31.33,31.34,31.31,31.32,14900.0,29.7228,29.7323,29.7038,29.7133,14900.0
2006-01-12 14:10:00,31.31,31.31,31.3,31.3,15500.0,29.7038,29.7038,29.6944,29.6944,15500.0
2006-01-12 14:15:00,31.3,31.35,31.3,31.35,13000.0,29.6944,29.7418,29.6944,29.7418,13000.0
2006-01-12 14:20:00,31.35,31.36,31.34,31.36,5700.0,29.7418,29.7513,29.7323,29.7513,5700.0
2006-01-12 14:25:00,31.36,31.38,31.36,31.37,7000.0,29.7513,29.7702,29.7513,29.7608,7000.0
2006-01-12 14:30:00,31.37,31.38,31.35,31.35,6700.0,29.7608,29.7702,29.7418,29.7418,6700.0
2006-01-12 14:35:00,31.35,31.38,31.35,31.36,10500.0,29.7418,29.7702,29.7418,29.7513,10500.0
2006-01-12 14:40:00,31.36,31.39,31.36,31.36,9500.0,29.7513,29.7797,29.7513,29.7513,9500.0
2006-01-12 14:45:00,31.36,31.36,31.35,31.36,15900.0,29.7513,29.7513,29.7418,29.7513,15900.0
2006-01-12 14:50:00,31.35,31.37,31.35,31.36,6700.0,29.7418,29.7608,29.7418,29.7513,6700.0
2006-01-12 14:55:00,31.37,31.37,31.34,31.34,15800.0,29.7608,29.7608,29.7323,29.7323,15800.0
2006-01-12 15:00:00,31.34,31.35,31.34,31.34,4300.0,29.7323,29.7418,29.7323,29.7323,4300.0
2006-01-12 15:05:00,31.35,31.35,31.34,31.34,8500.0,29.7418,29.7418,29.7323,29.7323,8500.0
2006-01-12 15:10:00,31.35,31.35,31.34,31.35,1800.0,29.7418,29.7418,29.7323,29.7418,1800.0
2006-01-12 15:15:00,31.34,31.36,31.34,31.35,6400.0,29.7323,29.7513,29.7323,29.7418,6400.0
2006-01-12 15:20:00,31.35,31.36,31.31,31.32,21000.0,29.7418,29.7513,29.7038,29.7133,21000.0
2006-01-12 15:25:00,31.32,31.37,31.32,31.37,19100.0,29.7133,29.7608,29.7133,29.7608,19100.0
2006-01-12 15:30:00,31.37,31.44,31.37,31.42,23400.0,29.7608,29.8272,29.7608,29.8082,23400.0
2006-01-12 15:35:00,31.41,31.41,31.4,31.41,15800.0,29.7987,29.7987,29.7892,29.7987,15800.0
2006-01-12 15:40:00,31.4,31.41,31.39,31.39,18900.0,29.7892,29.7987,29.7797,29.7797,18900.0
2006-01-12 15:45:00,31.39,31.42,31.38,31.41,19400.0,29.7797,29.8082,29.7702,29.7987,19400.0
2006-01-12 15:50:00,31.41,31.43,31.41,31.43,21700.0,29.7987,29.8177,29.7987,29.8177,21700.0
2006-01-12 15:55:00,31.42,31.45,31.42,31.44,54800.0,29.8082,29.8367,29.8082,29.8272,54800.0
2006-01-13 09:30:00,31.44,31.49,31.41,31.46,36100.0,29.8272,29.8746,29.7987,29.8461,36100.0
2006-01-13 09:35:00,31.43,31.49,31.4,31.48,4900.0,29.8177,29.8746,29.7892,29.8651,4900.0
2006-01-13 09:40:00,31.47,31.68,31.47,31.58,31400.0,29.8556,30.0549,29.8556,29.96,31400.0
2006-01-13 09:45:00,31.57,31.69,31.57,31.68,21600.0,29.9505,30.0643,29.9505,30.0549,21600.0
2006-01-13 09:50:00,31.69,31.75,31.68,31.75,43200.0,30.0643,30.1213,30.0549,30.1213,43200.0
2006-01-13 09:55:00,31.75,31.92,31.75,31.83,57700.0,30.1213,30.2825,30.1213,30.1972,57700.0
2006-01-13 10:00:00,31.84,31.9,31.84,31.85,10000.0,30.2067,30.2636,30.2067,30.2161,10000.0
2006-01-13 10:05:00,31.86,31.95,31.86,31.94,16200.0,30.2256,30.311,30.2256,30.3015,16200.0
2006-01-13 10:10:00,31.95,32.0,31.94,31.96,18400.0,30.311,30.3584,30.3015,30.3205,18400.0
2006-01-13 10:15:00,31.96,32.06,31.96,32.01,46000.0,30.3205,30.4154,30.3205,30.3679,46000.0
2006-01-13 10:20:00,32.01,32.01,31.94,32.01,29900.0,30.3679,30.3679,30.3015,30.3679,29900.0
2006-01-13 10:25:00,32.02,32.02,31.93,31.94,28500.0,30.3774,30.3774,30.292,30.3015,28500.0
2006-01-13 10:30:00,31.94,31.94,31.88,31.88,9000.0,30.3015,30.3015,30.2446,30.2446,9000.0
2006-01-13 10:35:00,31.88,31.89,31.85,31.88,23300.0,30.2446,30.2541,30.2161,30.2446,23300.0
2006-01-13 10:40:00,31.89,31.91,31.89,31.9,5900.0,30.2541,30.2731,30.2541,30.2636,5900.0
2006-01-13 10:45:00,31.9,31.9,31.88,31.88,8000.0,30.2636,30.2636,30.2446,30.2446,8000.0
2006-01-13 10:50:00,31.88,31.92,31.87,31.91,15100.0,30.2446,30.2825,30.2351,30.2731,15100.0
2006-01-13 10:55:00,31.92,31.98,31.91,31.97,7400.0,30.2825,30.3395,30.2731,30.33,7400.0
2006-01-13 11:00:00,31.96,31.96,31.88,31.92,12400.0,30.3205,30.3205,30.2446,30.2825,12400.0
2006-01-13 11:05:00,31.92,31.92,31.91,31.92,9800.0,30.2825,30.2825,30.2731,30.2825,9800.0
2006-01-13 11:10:00,31.91,31.94,31.91,31.93,12300.0,30.2731,30.3015,30.2731,30.292,12300.0
2006-01-13 11:15:00,31.93,31.93,31.91,31.91,8700.0,30.292,30.292,30.2731,30.2731,8700.0
2006-01-13 11:20:00,31.92,31.95,31.91,31.93,10300.0,30.2825,30.311,30.2731,30.292,10300.0
2006-01-13 11:25:00,31.94,31.95,31.94,31.95,6200.0,30.3015,30.311,30.3015,30.311,6200.0
2006-01-13 11:30:00,31.95,31.96,31.95,31.95,8000.0,30.311,30.3205,30.311,30.311,8000.0
2006-01-13 11:35:00,31.95,31.96,31.94,31.94,11300.0,30.311,30.3205,30.3015,30.3015,11300.0
2006-01-13 11:40:00,31.95,31.97,31.93,31.97,6700.0,30.311,30.33,30.292,30.33,6700.0
2006-01-13 11:45:00,31.95,32.05,31.95,32.05,17800.0,30.311,30.4059,30.311,30.4059,17800.0
2006-01-13 11:50:00,32.05,32.07,32.04,32.06,15500.0,30.4059,30.4249,30.3964,30.4154,15500.0
2006-01-13 11:55:00,32.06,32.07,32.04,32.04,3100.0,30.4154,30.4249,30.3964,30.3964,3100.0
2006-01-13 12:00:00,32.05,32.05,32.0,32.0,2100.0,30.4059,30.4059,30.3584,30.3584,2100.0
2006-01-13 12:05:00,32.0,32.05,32.0,32.03,29700.0,30.3584,30.4059,30.3584,30.3869,29700.0
2006-01-13 12:10:00,32.02,32.05,32.02,32.05,5000.0,30.3774,30.4059,30.3774,30.4059,5000.0
2006-01-13 12:15:00,32.05,32.05,31.99,32.0,4400.0,30.4059,30.4059,30.349,30.3584,4400.0
2006-01-13 12:20:00,32.0,32.01,31.99,32.01,5100.0,30.3584,30.3679,30.349,30.3679,5100.0
2006-01-13 12:25:00,32.01,32.01,32.0,32.0,3300.0,30.3679,30.3679,30.3584,30.3584,3300.0
2006-01-13 12:30:00,32.01,32.03,32.0,32.02,8200.0,30.3679,30.3869,30.3584,30.3774,8200.0
2006-01-13 12:35:00,32.03,32.03,32.0,32.01,5700.0,30.3869,30.3869,30.3584,30.3679,5700.0
2006-01-13 12:40:00,32.0,32.0,31.96,31.96,10600.0,30.3584,30.3584,30.3205,30.3205,10600.0
2006-01-13 12:45:00,31.96,31.96,31.9,31.9,6500.0,30.3205,30.3205,30.2636,30.2636,6500.0
2006-01-13 12:50:00,31.91,31.92,31.91,31.91,9200.0,30.2731,30.2825,30.2731,30.2731,9200.0
2006-01-13 12:55:00,31.92,31.92,31.91,31.92,3200.0,30.2825,30.2825,30.2731,30.2825,3200.0
2006-01-13 13:00:00,31.92,31.92,31.89,31.92,10300.0,30.2825,30.2825,30.2541,30.2825,10300.0
2006-01-13 13:05:00,31.92,31.92,31.89,31.89,25200.0,30.2825,30.2825,30.2541,30.2541,25200.0
2006-01-13 13:10:00,31.89,31.9,31.87,31.87,20000.0,30.2541,30.2636,30.2351,30.2351,20000.0
2006-01-13 13:15:00,31.87,31.9,31.87,31.9,15800.0,30.2351,30.2636,30.2351,30.2636,15800.0
2006-01-13 13:20:00,31.9,31.91,31.9,31.9,18700.0,30.2636,30.2731,30.2636,30.2636,18700.0
2006-01-13 13:25:00,31.91,31.91,31.9,31.91,18600.0,30.2731,30.2731,30.2636,30.2731,18600.0
2006-01-13 13:30:00,31.91,31.91,31.9,31.91,12400.0,30.2731,30.2731,30.2636,30.2731,12400.0
2006-01-13 13:35:00,31.92,31.92,31.9,31.91,9800.0,30.2825,30.2825,30.2636,30.2731,9800.0
2006-01-13 13:40:00,31.92,31.93,31.91,31.91,10000.0,30.2825,30.292,30.2731,30.2731,10000.0
2006-01-13 13:45:00,31.91,31.92,31.9,31.91,23600.0,30.2731,30.2825,30.2636,30.2731,23600.0
2006-01-13 13:50:00,31.92,31.92,31.9,31.9,7100.0,30.2825,30.2825,30.2636,30.2636,7100.0
2006-01-13 13:55:00,31.91,31.94,31.91,31.93,17700.0,30.2731,30.3015,30.2731,30.292,17700.0
2006-01-13 14:00:00,31.92,31.96,31.91,31.95,21400.0,30.2825,30.3205,30.2731,30.311,21400.0
2006-01-13 14:05:00,31.96,31.96,31.94,31.95,4600.0,30.3205,30.3205,30.3015,30.311,4600.0
2006-01-13 14:10:00,31.95,31.95,31.9,31.9,17200.0,30.311,30.311,30.2636,30.2636,17200.0
2006-01-13 14:15:00,31.9,31.93,31.89,31.93,16400.0,30.2636,30.292,30.2541,30.292,16400.0
2006-01-13 14:20:00,31.93,31.94,31.92,31.93,5500.0,30.292,30.3015,30.2825,30.292,5500.0
2006-01-13 14:25:00,31.93,31.93,31.92,31.93,8000.0,30.292,30.292,30.2825,30.292,8000.0
2006-01-13 14:30:00,31.93,31.93,31.92,31.92,15400.0,30.292,30.292,30.2825,30.2825,15400.0
2006-01-13 14:35:00,31.93,31.97,31.93,31.95,9800.0,30.292,30.33,30.292,30.311,9800.0
2006-01-13 14:40:00,31.96,31.98,31.96,31.98,16900.0,30.3205,30.3395,30.3205,30.3395,16900.0
2006-01-13 14:45:00,31.98,31.98,31.96,31.97,25200.0,30.3395,30.3395,30.3205,30.33,25200.0
2006-01-13 14:50:00,31.97,31.97,31.96,31.97,11100.0,30.33,30.33,30.3205,30.33,11100.0
2006-01-13 14:55:00,31.97,32.0,31.97,32.0,9600.0,30.33,30.3584,30.33,30.3584,9600.0
2006-01-13 15:00:00,32.0,32.0,31.94,31.96,20700.0,30.3584,30.3584,30.3015,30.3205,20700.0
2006-01-13 15:05:00,31.96,31.97,31.93,31.95,17800.0,30.3205,30.33,30.292,30.311,17800.0
2006-01-13 15:10:00,31.96,31.98,31.96,31.97,12900.0,30.3205,30.3395,30.3205,30.33,12900.0
2006-01-13 15:15:00,31.97,31.97,31.96,31.97,14200.0,30.33,30.33,30.3205,30.33,14200.0
2006-01-13 15:20:00,31.97,31.97,31.94,31.95,11500.0,30.33,30.33,30.3015,30.311,11500.0
2006-01-13 15:25:00,31.95,31.98,31.95,31.97,24300.0,30.311,30.3395,30.311,30.33,24300.0
2006-01-13 15:30:00,31.97,32.0,31.97,31.99,26700.0,30.33,30.3584,30.33,30.349,26700.0
2006-01-13 15:35:00,31.99,32.0,31.95,31.97,23600.0,30.349,30.3584,30.311,30.33,23600.0
2006-01-13 15:40:00,31.96,32.0,31.94,32.0,54500.0,30.3205,30.3584,30.3015,30.3584,54500.0
2006-01-13 15:45:00,31.99,32.05,31.99,32.04,15800.0,30.349,30.4059,30.349,30.3964,15800.0
2006-01-13 15:50:00,32.03,32.04,31.98,31.99,23000.0,30.3869,30.3964,30.3395,30.349,23000.0
2006-01-13 15:55:00,31.97,32.05,31.97,32.05,50900.0,30.33,30.4059,30.33,30.4059,50900.0
2006-01-17 09:30:00,32.0,32.04,31.95,31.95,14800.0,30.3584,30.3964,30.311,30.311,14800.0
2006-01-17 09:35:00,31.95,32.08,31.92,32.07,3800.0,30.311,30.4343,30.2825,30.4249,3800.0
2006-01-17 09:40:00,32.01,32.05,31.92,31.94,6500.0,30.3679,30.4059,30.2825,30.3015,6500.0
2006-01-17 09:45:00,31.94,32.0,31.92,31.93,27800.0,30.3015,30.3584,30.2825,30.292,27800.0
2006-01-17 09:50:00,31.9,31.92,31.88,31.89,4300.0,30.2636,30.2825,30.2446,30.2541,4300.0
2006-01-17 09:55:00,31.85,31.88,31.85,31.85,8600.0,30.2161,30.2446,30.2161,30.2161,8600.0
2006-01-17 10:00:00,31.85,31.88,31.84,31.88,11800.0,30.2161,30.2446,30.2067,30.2446,11800.0
2006-01-17 10:05:00,31.89,31.91,31.87,31.88,19000.0,30.2541,30.2731,30.2351,30.2446,19000.0
2006-01-17 10:10:00,31.88,31.9,31.87,31.88,6600.0,30.2446,30.2636,30.2351,30.2446,6600.0
2006-01-17 10:15:00,31.87,31.88,31.85,31.85,5100.0,30.2351,30.2446,30.2161,30.2161,5100.0
2006-01-17 10:20:00,31.86,31.86,31.85,31.86,5900.0,30.2256,30.2256,30.2161,30.2256,5900.0
2006-01-17 10:25:00,31.86,31.89,31.85,31.86,8300.0,30.2256,30.2541,30.2161,30.2256,8300.0
2006-01-17 10:30:00,31.86,31.87,31.85,31.85,3500.0,30.2256,30.2351,30.2161,30.2161,3500.0
2006-01-17 10:35:00,31.85,31.86,31.83,31.86,5800.0,30.2161,30.2256,30.1972,30.2256,5800.0
2006-01-17 10:40:00,31.86,31.91,31.86,31.91,16200.0,30.2256,30.2731,30.2256,30.2731,16200.0
2006-01-17 10:45:00,31.91,31.91,31.9,31.91,17800.0,30.2731,30.2731,30.2636,30.2731,17800.0
2006-01-17 10:50:00,31.91,31.97,31.91,31.93,13000.0,30.2731,30.33,30.2731,30.292,13000.0
2006-01-17 10:55:00,31.92,31.93,31.91,31.92,4700.0,30.2825,30.292,30.2731,30.2825,4700.0
2006-01-17 11:00:00,31.93,31.94,31.89,31.9,11600.0,30.292,30.3015,30.2541,30.2636,11600.0
2006-01-17 11:05:00,31.91,31.92,31.9,31.92,4800.0,30.2731,30.2825,30.2636,30.2825,4800.0
2006-01-17 11:10:00,31.92,31.96,31.9,31.92,5600.0,30.2825,30.3205,30.2636,30.2825,5600.0
2006-01-17 11:15:00,31.92,31.92,31.89,31.9,3500.0,30.2825,30.2825,30.2541,30.2636,3500.0
2006-01-17 11:20:00,31.9,31.91,31.87,31.87,10800.0,30.2636,30.2731,30.2351,30.2351,10800.0
2006-01-17 11:25:00,31.88,31.88,31.86,31.87,3500.0,30.2446,30.2446,30.2256,30.2351,3500.0
2006-01-17 11:30:00,31.85,31.85,31.84,31.85,3400.0,30.2161,30.2161,30.2067,30.2161,3400.0
2006-01-17 11:35:00,31.84,31.85,31.84,31.85,2400.0,30.2067,30.2161,30.2067,30.2161,2400.0
2006-01-17 11:40:00,31.85,31.85,31.82,31.83,7800.0,30.2161,30.2161,30.1877,30.1972,7800.0
2006-01-17 11:45:00,31.83,31.83,31.82,31.83,2200.0,30.1972,30.1972,30.1877,30.1972,2200.0
2006-01-17 11:50:00,31.83,31.83,31.81,31.82,2100.0,30.1972,30.1972,30.1782,30.1877,2100.0
2006-01-17 11:55:00,31.82,31.82,31.81,31.82,1600.0,30.1877,30.1877,30.1782,30.1877,1600.0
2006-01-17 12:00:00,31.82,31.82,31.8,31.8,11200.0,30.1877,30.1877,30.1687,30.1687,11200.0
2006-01-17 12:05:00,31.81,31.81,31.8,31.81,3400.0,30.1782,30.1782,30.1687,30.1782,3400.0
2006-01-17 12:10:00,31.81,31.85,31.8,31.81,5500.0,30.1782,30.2161,30.1687,30.1782,5500.0
2006-01-17 12:15:00,31.8,31.82,31.8,31.81,2300.0,30.1687,30.1877,30.1687,30.1782,2300.0
2006-01-17 12:20:00,31.81,31.81,31.78,31.81,4100.0,30.1782,30.1782,30.1497,30.1782,4100.0
2006-01-17 12:25:00,31.81,31.82,31.8,31.8,1900.0,30.1782,30.1877,30.1687,30.1687,1900.0
2006-01-17 12:30:00,31.8,31.8,31.77,31.77,52200.0,30.1687,30.1687,30.1402,30.1402,52200.0
2006-01-17 12:35:00,31.78,31.78,31.74,31.75,3700.0,30.1497,30.1497,30.1118,30.1213,3700.0
2006-01-17 12:40:00,31.74,31.75,31.74,31.75,5900.0,30.1118,30.1213,30.1118,30.1213,5900.0
2006-01-17 12:45:00,31.75,31.76,31.74,31.76,3100.0,30.1213,30.1308,30.1118,30.1308,3100.0
2006-01-17 12:50:00,31.75,31.76,31.75,31.75,3800.0,30.1213,30.1308,30.1213,30.1213,3800.0
2006-01-17 12:55:00,31.75,31.78,31.75,31.78,5900.0,30.1213,30.1497,30.1213,30.1497,5900.0
2006-01-17 13:00:00,31.76,31.77,31.76,31.76,3400.0,30.1308,30.1402,30.1308,30.1308,3400.0
2006-01-17 13:05:00,31.76,31.77,31.75,31.76,7100.0,30.1308,30.1402,30.1213,30.1308,7100.0
2006-01-17 13:10:00,31.75,31.75,31.74,31.75,8900.0,30.1213,30.1213,30.1118,30.1213,8900.0
2006-01-17 13:15:00,31.75,31.79,31.74,31.78,6200.0,30.1213,30.1592,30.1118,30.1497,6200.0
2006-01-17 13:20:00,31.79,31.79,31.77,31.78,14700.0,30.1592,30.1592,30.1402,30.1497,14700.0
2006-01-17 13:25:00,31.78,31.82,31.78,31.82,3300.0,30.1497,30.1877,30.1497,30.1877,3300.0
2006-01-17 13:30:00,31.83,31.86,31.83,31.84,5800.0,30.1972,30.2256,30.1972,30.2067,5800.0
2006-01-17 13:35:00,31.85,31.85,31.84,31.84,3400.0,30.2161,30.2161,30.2067,30.2067,3400.0
2006-01-17 13:40:00,31.85,31.85,31.83,31.84,800.0,30.2161,30.2161,30.1972,30.2067,800.0
2006-01-17 13:45:00,31.83,31.84,31.82,31.82,1200.0,30.1972,30.2067,30.1877,30.1877,1200.0
2006-01-17 13:50:00,31.82,31.83,31.81,31.82,4400.0,30.1877,30.1972,30.1782,30.1877,4400.0
2006-01-17 13:55:00,31.82,31.93,31.82,31.92,10900.0,30.1877,30.292,30.1877,30.2825,10900.0
2006-01-17 14:00:00,31.92,31.94,31.9,31.91,5500.0,30.2825,30.3015,30.2636,30.2731,5500.0
2006-01-17 14:05:00,31.91,31.91,31.89,31.89,2500.0,30.2731,30.2731,30.2541,30.2541,2500.0
2006-01-17 14:10:00,31.89,31.9,31.89,31.9,2800.0,30.2541,30.2636,30.2541,30.2636,2800.0
2006-01-17 14:15:00,31.9,31.9,31.86,31.86,2200.0,30.2636,30.2636,30.2256,30.2256,2200.0
2006-01-17 14:20:00,31.87,31.87,31.86,31.87,4100.0,30.2351,30.2351,30.2256,30.2351,4100.0
2006-01-17 14:25:00,31.87,31.89,31.87,31.87,6000.0,30.2351,30.2541,30.2351,30.2351,6000.0
2006-01-17 14:30:00,31.86,31.87,31.86,31.86,2400.0,30.2256,30.2351,30.2256,30.2256,2400.0
2006-01-17 14:35:00,31.85,31.85,31.83,31.84,4800.0,30.2161,30.2161,30.1972,30.2067,4800.0
2006-01-17 14:40:00,31.83,31.84,31.82,31.82,3400.0,30.1972,30.2067,30.1877,30.1877,3400.0
2006-01-17 14:45:00,31.83,31.83,31.82,31.82,4000.0,30.1972,30.1972,30.1877,30.1877,4000.0
2006-01-17 14:50:00,31.82,31.86,31.82,31.84,7400.0,30.1877,30.2256,30.1877,30.2067,7400.0
2006-01-17 14:55:00,31.93,31.93,31.86,31.91,22400.0,30.292,30.292,30.2256,30.2731,22400.0
2006-01-17 15:00:00,31.9,31.95,31.9,31.94,157600.0,30.2636,30.311,30.2636,30.3015,157600.0
2006-01-17 15:05:00,31.94,31.96,31.93,31.96,9700.0,30.3015,30.3205,30.292,30.3205,9700.0
2006-01-17 15:10:00,31.96,31.97,31.95,31.97,7900.0,30.3205,30.33,30.311,30.33,7900.0
2006-01-17 15:15:00,31.97,31.97,31.95,31.96,9400.0,30.33,30.33,30.311,30.3205,9400.0
2006-01-17 15:20:00,31.95,31.98,31.95,31.96,9300.0,30.311,30.3395,30.311,30.3205,9300.0
2006-01-17 15:25:00,31.96,31.99,31.94,31.96,7700.0,30.3205,30.349,30.3015,30.3205,7700.0
2006-01-17 15:30:00,31.95,31.96,31.94,31.95,42700.0,30.311,30.3205,30.3015,30.311,42700.0
2006-01-17 15:35:00,31.94,31.94,31.93,31.94,9900.0,30.3015,30.3015,30.292,30.3015,9900.0
2006-01-17 15:40:00,31.94,31.97,31.93,31.97,10100.0,30.3015,30.33,30.292,30.33,10100.0
2006-01-17 15:45:00,31.96,31.97,31.96,31.97,7500.0,30.3205,30.33,30.3205,30.33,7500.0
2006-01-17 15:50:00,31.97,31.98,31.97,31.98,122500.0,30.33,30.3395,30.33,30.3395,122500.0
2006-01-17 15:55:00,31.97,32.0,31.97,31.97,20200.0,30.33,30.3584,30.33,30.33,20200.0
2006-01-18 09:30:00,31.87,32.05,31.87,32.01,7900.0,30.2351,30.4059,30.2351,30.3679,7900.0
2006-01-18 09:35:00,31.99,32.05,31.92,31.94,3300.0,30.349,30.4059,30.2825,30.3015,3300.0
2006-01-18 09:40:00,31.95,31.95,31.9,31.9,5700.0,30.311,30.311,30.2636,30.2636,5700.0
2006-01-18 09:45:00,31.9,31.96,31.9,31.9,8900.0,30.2636,30.3205,30.2636,30.2636,8900.0
2006-01-18 09:50:00,31.89,31.9,31.89,31.9,4700.0,30.2541,30.2636,30.2541,30.2636,4700.0
2006-01-18 09:55:00,31.89,31.93,31.88,31.93,4100.0,30.2541,30.292,30.2446,30.292,4100.0
2006-01-18 10:00:00,31.93,31.99,31.93,31.95,9900.0,30.292,30.349,30.292,30.311,9900.0
2006-01-18 10:05:00,31.96,31.96,31.93,31.93,10300.0,30.3205,30.3205,30.292,30.292,10300.0
2006-01-18 10:10:00,31.93,31.94,31.93,31.94,1600.0,30.292,30.3015,30.292,30.3015,1600.0
2006-01-18 10:15:00,31.94,31.94,31.89,31.89,6700.0,30.3015,30.3015,30.2541,30.2541,6700.0
2006-01-18 10:20:00,31.89,31.9,31.86,31.9,5500.0,30.2541,30.2636,30.2256,30.2636,5500.0
2006-01-18 10:25:00,31.89,31.9,31.88,31.89,2700.0,30.2541,30.2636,30.2446,30.2541,2700.0
2006-01-18 10:30:00,31.89,31.9,31.85,31.85,42200.0,30.2541,30.2636,30.2161,30.2161,42200.0
2006-01-18 10:35:00,31.83,31.83,31.76,31.76,6900.0,30.1972,30.1972,30.1308,30.1308,6900.0
2006-01-18 10:40:00,31.75,31.81,31.75,31.8,4600.0,30.1213,30.1782,30.1213,30.1687,4600.0
2006-01-18 10:45:00,31.8,31.87,31.8,31.83,7300.0,30.1687,30.2351,30.1687,30.1972,7300.0
2006-01-18 10:50:00,31.83,31.86,31.8,31.86,3500.0,30.1972,30.2256,30.1687,30.2256,3500.0
2006-01-18 10:55:00,31.86,31.88,31.85,31.85,2900.0,30.2256,30.2446,30.2161,30.2161,2900.0
2006-01-18 11:00:00,31.84,31.87,31.8,31.81,50900.0,30.2067,30.2351,30.1687,30.1782,50900.0
2006-01-18 11:05:00,31.81,31.85,31.81,31.81,7400.0,30.1782,30.2161,30.1782,30.1782,7400.0
2006-01-18 11:10:00,31.82,31.82,31.8,31.8,6400.0,30.1877,30.1877,30.1687,30.1687,6400.0
2006-01-18 11:15:00,31.81,31.82,31.77,31.77,8100.0,30.1782,30.1877,30.1402,30.1402,8100.0
2006-01-18 11:20:00,31.78,31.81,31.78,31.81,5800.0,30.1497,30.1782,30.1497,30.1782,5800.0
2006-01-18 11:25:00,31.81,31.81,31.79,31.79,3800.0,30.1782,30.1782,30.1592,30.1592,3800.0
2006-01-18 11:30:00,31.8,31.8,31.74,31.74,56200.0,30.1687,30.1687,30.1118,30.1118,56200.0
2006-01-18 11:35:00,31.72,31.72,31.7,31.71,5400.0,30.0928,30.0928,30.0738,30.0833,5400.0
2006-01-18 11:40:00,31.7,31.7,31.67,31.68,5200.0,30.0738,30.0738,30.0454,30.0549,5200.0
2006-01-18 11:45:00,31.69,31.74,31.69,31.71,4400.0,30.0643,30.1118,30.0643,30.0833,4400.0
2006-01-18 11:50:00,31.71,31.72,31.67,31.67,5900.0,30.0833,30.0928,30.0454,30.0454,5900.0
2006-01-18 11:55:00,31.66,31.67,31.6,31.63,11100.0,30.0359,30.0454,29.979,30.0074,11100.0
2006-01-18 12:00:00,31.63,31.68,31.63,31.67,10300.0,30.0074,30.0549,30.0074,30.0454,10300.0
2006-01-18 12:05:00,31.66,31.68,31.66,31.68,4600.0,30.0359,30.0549,30.0359,30.0549,4600.0
2006-01-18 12:10:00,31.69,31.71,31.66,31.66,5800.0,30.0643,30.0833,30.0359,30.0359,5800.0
2006-01-18 12:15:00,31.66,31.7,31.65,31.7,6300.0,30.0359,30.0738,30.0264,30.0738,6300.0
2006-01-18 12:20:00,31.73,31.75,31.7,31.7,6600.0,30.1023,30.1213,30.0738,30.0738,6600.0
2006-01-18 12:25:00,31.7,31.72,31.67,31.71,3700.0,30.0738,30.0928,30.0454,30.0833,3700.0
2006-01-18 12:30:00,31.73,31.74,31.71,31.71,3300.0,30.1023,30.1118,30.0833,30.0833,3300.0
2006-01-18 12:35:00,31.72,31.73,31.72,31.72,3100.0,30.0928,30.1023,30.0928,30.0928,3100.0
2006-01-18 12:40:00,31.73,31.75,31.73,31.75,6700.0,30.1023,30.1213,30.1023,30.1213,6700.0
2006-01-18 12:45:00,31.75,31.75,31.72,31.72,2200.0,30.1213,30.1213,30.0928,30.0928,2200.0
2006-01-18 12:50:00,31.71,31.71,31.67,31.71,2600.0,30.0833,30.0833,30.0454,30.0833,2600.0
2006-01-18 12:55:00,31.7,31.7,31.7,31.7,600.0,30.0738,30.0738,30.0738,30.0738,600.0
2006-01-18 13:00:00,31.71,31.71,31.62,31.62,35700.0,30.0833,30.0833,29.9979,29.9979,35700.0
2006-01-18 13:05:00,31.61,31.67,31.61,31.62,10100.0,29.9884,30.0454,29.9884,29.9979,10100.0
2006-01-18 13:10:00,31.62,31.67,31.62,31.67,3700.0,29.9979,30.0454,29.9979,30.0454,3700.0
2006-01-18 13:15:00,31.68,31.7,31.66,31.7,5800.0,30.0549,30.0738,30.0359,30.0738,5800.0
2006-01-18 13:20:00,31.68,31.7,31.64,31.69,7600.0,30.0549,30.0738,30.0169,30.0643,7600.0
2006-01-18 13:25:00,31.68,31.69,31.65,31.69,800.0,30.0549,30.0643,30.0264,30.0643,800.0
2006-01-18 13:30:00,31.66,31.68,31.65,31.66,7600.0,30.0359,30.0549,30.0264,30.0359,7600.0
2006-01-18 13:35:00,31.67,31.7,31.66,31.68,7200.0,30.0454,30.0738,30.0359,30.0549,7200.0
2006-01-18 13:40:00,31.68,31.69,31.67,31.69,3500.0,30.0549,30.0643,30.0454,30.0643,3500.0
2006-01-18 13:45:00,31.7,31.77,31.69,31.77,13100.0,30.0738,30.1402,30.0643,30.1402,13100.0
2006-01-18 13:50:00,31.77,31.79,31.77,31.78,7400.0,30.1402,30.1592,30.1402,30.1497,7400.0
2006-01-18 13:55:00,31.79,31.8,31.78,31.8,6300.0,30.1592,30.1687,30.1497,30.1687,6300.0
2006-01-18 14:00:00,31.8,31.9,31.8,31.9,109300.0,30.1687,30.2636,30.1687,30.2636,109300.0
2006-01-18 14:05:00,31.87,31.93,31.87,31.92,10200.0,30.2351,30.292,30.2351,30.2825,10200.0
2006-01-18 14:10:00,31.92,31.98,31.92,31.98,7900.0,30.2825,30.3395,30.2825,30.3395,7900.0
2006-01-18 14:15:00,31.98,32.05,31.98,32.05,6900.0,30.3395,30.4059,30.3395,30.4059,6900.0
2006-01-18 14:20:00,32.05,32.05,31.99,32.01,11600.0,30.4059,30.4059,30.349,30.3679,11600.0
2006-01-18 14:25:00,32.0,32.07,31.99,32.07,12400.0,30.3584,30.4249,30.349,30.4249,12400.0
2006-01-18 14:30:00,32.07,32.1,32.07,32.09,9200.0,30.4249,30.4533,30.4249,30.4438,9200.0
2006-01-18 14:35:00,32.09,32.09,32.07,32.07,2800.0,30.4438,30.4438,30.4249,30.4249,2800.0
2006-01-18 14:40:00,32.06,32.06,31.97,31.97,9700.0,30.4154,30.4154,30.33,30.33,9700.0
2006-01-18 14:45:00,31.97,31.97,31.93,31.93,4000.0,30.33,30.33,30.292,30.292,4000.0
2006-01-18 14:50:00,31.94,31.94,31.87,31.87,3800.0,30.3015,30.3015,30.2351,30.2351,3800.0
2006-01-18 14:55:00,31.86,31.86,31.85,31.86,3600.0,30.2256,30.2256,30.2161,30.2256,3600.0
2006-01-18 15:00:00,31.86,31.89,31.86,31.87,6500.0,30.2256,30.2541,30.2256,30.2351,6500.0
2006-01-18 15:05:00,31.88,31.88,31.85,31.87,5100.0,30.2446,30.2446,30.2161,30.2351,5100.0
2006-01-18 15:10:00,31.91,31.96,31.91,31.95,5000.0,30.2731,30.3205,30.2731,30.311,5000.0
2006-01-18 15:15:00,31.95,31.96,31.93,31.94,2500.0,30.311,30.3205,30.292,30.3015,2500.0
2006-01-18 15:20:00,31.94,31.96,31.94,31.95,5700.0,30.3015,30.3205,30.3015,30.311,5700.0
2006-01-18 15:25:00,31.96,31.99,31.96,31.99,8200.0,30.3205,30.349,30.3205,30.349,8200.0
2006-01-18 15:30:00,31.99,32.01,31.98,32.01,11500.0,30.349,30.3679,30.3395,30.3679,11500.0
2006-01-18 15:35:00,32.01,32.05,32.0,32.0,12300.0,30.3679,30.4059,30.3584,30.3584,12300.0
2006-01-18 15:40:00,31.99,32.01,31.99,32.01,8600.0,30.349,30.3679,30.349,30.3679,8600.0
2006-01-18 15:45:00,32.01,32.09,32.0,32.05,29700.0,30.3679,30.4438,30.3584,30.4059,29700.0
2006-01-18 15:50:00,32.06,32.08,32.02,32.08,23800.0,30.4154,30.4343,30.3774,30.4343,23800.0
2006-01-18 15:55:00,32.07,32.07,32.02,32.04,15600.0,30.4249,30.4249,30.3774,30.3964,15600.0
2006-01-19 09:30:00,32.08,32.24,32.07,32.2,11300.0,30.4343,30.5861,30.4249,30.5482,11300.0
2006-01-19 09:35:00,32.17,32.19,32.05,32.13,7400.0,30.5197,30.5387,30.4059,30.4818,7400.0
2006-01-19 09:40:00,32.16,32.23,32.11,32.12,11600.0,30.5102,30.5766,30.4628,30.4723,11600.0
2006-01-19 09:45:00,32.1,32.2,32.05,32.2,14600.0,30.4533,30.5482,30.4059,30.5482,14600.0
2006-01-19 09:50:00,32.11,32.13,32.06,32.11,4900.0,30.4628,30.4818,30.4154,30.4628,4900.0
2006-01-19 09:55:00,32.07,32.11,32.05,32.1,6000.0,30.4249,30.4628,30.4059,30.4533,6000.0
2006-01-19 10:00:00,32.1,32.13,32.04,32.04,6900.0,30.4533,30.4818,30.3964,30.3964,6900.0
2006-01-19 10:05:00,32.03,32.06,32.02,32.06,2200.0,30.3869,30.4154,30.3774,30.4154,2200.0
2006-01-19 10:10:00,32.09,32.09,32.05,32.06,3100.0,30.4438,30.4438,30.4059,30.4154,3100.0
2006-01-19 10:15:00,32.1,32.13,32.1,32.11,8300.0,30.4533,30.4818,30.4533,30.4628,8300.0
2006-01-19 10:20:00,32.11,32.13,32.1,32.13,2200.0,30.4628,30.4818,30.4533,30.4818,2200.0
2006-01-19 10:25:00,32.13,32.15,32.12,32.15,5000.0,30.4818,30.5007,30.4723,30.5007,5000.0
2006-01-19 10:30:00,32.16,32.2,32.15,32.17,5700.0,30.5102,30.5482,30.5007,30.5197,5700.0
2006-01-19 10:35:00,32.16,32.16,32.15,32.15,6600.0,30.5102,30.5102,30.5007,30.5007,6600.0
2006-01-19 10:40:00,32.15,32.16,32.15,32.15,11200.0,30.5007,30.5102,30.5007,30.5007,11200.0
2006-01-19 10:45:00,32.16,32.19,32.15,32.16,4000.0,30.5102,30.5387,30.5007,30.5102,4000.0
2006-01-19 10:50:00,32.15,32.15,32.15,32.15,6900.0,30.5007,30.5007,30.5007,30.5007,6900.0
2006-01-19 10:55:00,32.15,32.15,32.13,32.14,7500.0,30.5007,30.5007,30.4818,30.4913,7500.0
2006-01-19 11:00:00,32.14,32.19,32.14,32.18,4800.0,30.4913,30.5387,30.4913,30.5292,4800.0
2006-01-19 11:05:00,32.18,32.19,32.16,32.17,2900.0,30.5292,30.5387,30.5102,30.5197,2900.0
2006-01-19 11:10:00,32.17,32.17,32.16,32.16,4400.0,30.5197,30.5197,30.5102,30.5102,4400.0
2006-01-19 11:15:00,32.15,32.18,32.15,32.18,5700.0,30.5007,30.5292,30.5007,30.5292,5700.0
2006-01-19 11:20:00,32.19,32.19,32.16,32.16,1200.0,30.5387,30.5387,30.5102,30.5102,1200.0
2006-01-19 11:25:00,32.17,32.2,32.15,32.2,5500.0,30.5197,30.5482,30.5007,30.5482,5500.0
2006-01-19 11:30:00,32.19,32.2,32.19,32.2,1600.0,30.5387,30.5482,30.5387,30.5482,1600.0
2006-01-19 11:35:00,32.19,32.2,32.17,32.17,1300.0,30.5387,30.5482,30.5197,30.5197,1300.0
2006-01-19 11:40:00,32.17,32.18,32.16,32.16,2000.0,30.5197,30.5292,30.5102,30.5102,2000.0
2006-01-19 11:45:00,32.17,32.2,32.17,32.2,4100.0,30.5197,30.5482,30.5197,30.5482,4100.0
2006-01-19 11:50:00,32.2,32.23,32.2,32.21,3200.0,30.5482,30.5766,30.5482,30.5577,3200.0
2006-01-19 11:55:00,32.22,32.23,32.21,32.23,1100.0,30.5672,30.5766,30.5577,30.5766,1100.0
2006-01-19 12:00:00,32.21,32.24,32.21,32.24,8900.0,30.5577,30.5861,30.5577,30.5861,8900.0
2006-01-19 12:05:00,32.24,32.25,32.23,32.25,7900.0,30.5861,30.5956,30.5766,30.5956,7900.0
2006-01-19 12:10:00,32.28,32.3,32.27,32.3,10100.0,30.6241,30.6431,30.6146,30.6431,10100.0
2006-01-19 12:15:00,32.3,32.37,32.29,32.35,7800.0,30.6431,30.7095,30.6336,30.6905,7800.0
2006-01-19 12:20:00,32.35,32.38,32.35,32.38,4700.0,30.6905,30.7189,30.6905,30.7189,4700.0
2006-01-19 12:25:00,32.38,32.4,32.37,32.4,7200.0,30.7189,30.7379,30.7095,30.7379,7200.0
2006-01-19 12:30:00,32.4,32.41,32.4,32.41,4500.0,30.7379,30.7474,30.7379,30.7474,4500.0
2006-01-19 12:35:00,32.41,32.41,32.39,32.4,4100.0,30.7474,30.7474,30.7284,30.7379,4100.0
2006-01-19 12:40:00,32.4,32.41,32.35,32.37,7000.0,30.7379,30.7474,30.6905,30.7095,7000.0
2006-01-19 12:45:00,32.36,32.36,32.34,32.36,1100.0,30.7,30.7,30.681,30.7,1100.0
2006-01-19 12:50:00,32.36,32.45,32.36,32.44,203800.0,30.7,30.7854,30.7,30.7759,203800.0
2006-01-19 12:55:00,32.44,32.44,32.41,32.41,4300.0,30.7759,30.7759,30.7474,30.7474,4300.0
2006-01-19 13:00:00,32.42,32.47,32.42,32.47,6500.0,30.7569,30.8043,30.7569,30.8043,6500.0
2006-01-19 13:05:00,32.47,32.5,32.47,32.5,6600.0,30.8043,30.8328,30.8043,30.8328,6600.0
2006-01-19 13:10:00,32.5,32.5,32.46,32.48,7000.0,30.8328,30.8328,30.7948,30.8138,7000.0
2006-01-19 13:15:00,32.47,32.47,32.46,32.46,4000.0,30.8043,30.8043,30.7948,30.7948,4000.0
2006-01-19 13:20:00,32.47,32.47,32.46,32.47,3200.0,30.8043,30.8043,30.7948,30.8043,3200.0
2006-01-19 13:25:00,32.47,32.47,32.46,32.47,11700.0,30.8043,30.8043,30.7948,30.8043,11700.0
2006-01-19 13:30:00,32.46,32.47,32.46,32.46,3700.0,30.7948,30.8043,30.7948,30.7948,3700.0
2006-01-19 13:35:00,32.47,32.49,32.47,32.49,14200.0,30.8043,30.8233,30.8043,30.8233,14200.0
2006-01-19 13:40:00,32.5,32.55,32.5,32.55,16400.0,30.8328,30.8802,30.8328,30.8802,16400.0
2006-01-19 13:45:00,32.55,32.55,32.52,32.52,5100.0,30.8802,30.8802,30.8518,30.8518,5100.0
2006-01-19 13:50:00,32.52,32.55,32.52,32.55,9700.0,30.8518,30.8802,30.8518,30.8802,9700.0
2006-01-19 13:55:00,32.55,32.55,32.53,32.53,7200.0,30.8802,30.8802,30.8613,30.8613,7200.0
2006-01-19 14:00:00,32.54,32.55,32.53,32.55,13400.0,30.8707,30.8802,30.8613,30.8802,13400.0
2006-01-19 14:05:00,32.55,32.55,32.54,32.55,4100.0,30.8802,30.8802,30.8707,30.8802,4100.0
2006-01-19 14:10:00,32.54,32.56,32.54,32.56,10500.0,30.8707,30.8897,30.8707,30.8897,10500.0
2006-01-19 14:15:00,32.55,32.55,32.53,32.53,6400.0,30.8802,30.8802,30.8613,30.8613,6400.0
2006-01-19 14:20:00,32.54,32.54,32.53,32.53,10700.0,30.8707,30.8707,30.8613,30.8613,10700.0
2006-01-19 14:25:00,32.52,32.53,32.52,32.53,2600.0,30.8518,30.8613,30.8518,30.8613,2600.0
2006-01-19 14:30:00,32.52,32.52,32.5,32.51,9300.0,30.8518,30.8518,30.8328,30.8423,9300.0
2006-01-19 14:35:00,32.5,32.51,32.5,32.51,2900.0,30.8328,30.8423,30.8328,30.8423,2900.0
2006-01-19 14:40:00,32.51,32.51,32.5,32.51,4200.0,30.8423,30.8423,30.8328,30.8423,4200.0
2006-01-19 14:45:00,32.5,32.51,32.5,32.5,2600.0,30.8328,30.8423,30.8328,30.8328,2600.0
2006-01-19 14:50:00,32.51,32.51,32.5,32.5,4700.0,30.8423,30.8423,30.8328,30.8328,4700.0
2006-01-19 14:55:00,32.51,32.51,32.5,32.5,6000.0,30.8423,30.8423,30.8328,30.8328,6000.0
2006-01-19 15:00:00,32.5,32.51,32.5,32.51,4300.0,30.8328,30.8423,30.8328,30.8423,4300.0
2006-01-19 15:05:00,32.5,32.5,32.47,32.48,19100.0,30.8328,30.8328,30.8043,30.8138,19100.0
2006-01-19 15:10:00,32.48,32.48,32.45,32.46,15500.0,30.8138,30.8138,30.7854,30.7948,15500.0
2006-01-19 15:15:00,32.46,32.46,32.45,32.45,3000.0,30.7948,30.7948,30.7854,30.7854,3000.0
2006-01-19 15:20:00,32.45,32.46,32.45,32.46,5900.0,30.7854,30.7948,30.7854,30.7948,5900.0
2006-01-19 15:25:00,32.46,32.46,32.45,32.46,5700.0,30.7948,30.7948,30.7854,30.7948,5700.0
2006-01-19 15:30:00,32.46,32.46,32.45,32.46,6900.0,30.7948,30.7948,30.7854,30.7948,6900.0
2006-01-19 15:35:00,32.46,32.46,32.45,32.46,14900.0,30.7948,30.7948,30.7854,30.7948,14900.0
2006-01-19 15:40:00,32.46,32.48,32.46,32.48,18300.0,30.7948,30.8138,30.7948,30.8138,18300.0
2006-01-19 15:45:00,32.48,32.49,32.46,32.48,26900.0,30.8138,30.8233,30.7948,30.8138,26900.0
2006-01-19 15:50:00,32.48,32.48,32.47,32.47,12800.0,30.8138,30.8138,30.8043,30.8043,12800.0
2006-01-19 15:55:00,32.47,32.5,32.47,32.47,9100.0,30.8043,30.8328,30.8043,30.8043,9100.0
2006-01-20 09:30:00,32.5,32.51,32.4,32.41,27200.0,30.8328,30.8423,30.7379,30.7474,27200.0
2006-01-20 09:35:00,32.41,32.41,32.2,32.2,2900.0,30.7474,30.7474,30.5482,30.5482,2900.0
2006-01-20 09:40:00,32.14,32.16,32.14,32.16,2600.0,30.4913,30.5102,30.4913,30.5102,2600.0
2006-01-20 09:45:00,32.15,32.15,32.12,32.13,3000.0,30.5007,30.5007,30.4723,30.4818,3000.0
2006-01-20 09:50:00,32.12,32.19,32.12,32.18,3400.0,30.4723,30.5387,30.4723,30.5292,3400.0
2006-01-20 09:55:00,32.18,32.18,32.15,32.17,1100.0,30.5292,30.5292,30.5007,30.5197,1100.0
2006-01-20 10:00:00,32.15,32.15,32.13,32.14,2500.0,30.5007,30.5007,30.4818,30.4913,2500.0
2006-01-20 10:05:00,32.13,32.15,32.12,32.14,5200.0,30.4818,30.5007,30.4723,30.4913,5200.0
2006-01-20 10:10:00,32.11,32.13,32.08,32.08,2600.0,30.4628,30.4818,30.4343,30.4343,2600.0
2006-01-20 10:15:00,32.08,32.09,32.08,32.09,1800.0,30.4343,30.4438,30.4343,30.4438,1800.0
2006-01-20 10:20:00,32.09,32.13,32.07,32.12,3000.0,30.4438,30.4818,30.4249,30.4723,3000.0
2006-01-20 10:25:00,32.13,32.13,32.09,32.09,4300.0,30.4818,30.4818,30.4438,30.4438,4300.0
2006-01-20 10:30:00,32.09,32.09,32.01,32.03,3200.0,30.4438,30.4438,30.3679,30.3869,3200.0
2006-01-20 10:35:00,32.02,32.08,32.01,32.07,4800.0,30.3774,30.4343,30.3679,30.4249,4800.0
2006-01-20 10:40:00,32.08,32.08,32.01,32.01,6900.0,30.4343,30.4343,30.3679,30.3679,6900.0
2006-01-20 10:45:00,32.01,32.04,31.98,32.04,5700.0,30.3679,30.3964,30.3395,30.3964,5700.0
2006-01-20 10:50:00,32.01,32.01,31.91,31.97,4800.0,30.3679,30.3679,30.2731,30.33,4800.0
2006-01-20 10:55:00,31.98,32.03,31.94,32.01,4100.0,30.3395,30.3869,30.3015,30.3679,4100.0
2006-01-20 11:00:00,32.02,32.02,31.97,31.98,3700.0,30.3774,30.3774,30.33,30.3395,3700.0
2006-01-20 11:05:00,31.98,32.04,31.98,32.03,4600.0,30.3395,30.3964,30.3395,30.3869,4600.0
2006-01-20 11:10:00,32.03,32.09,32.0,32.08,4400.0,30.3869,30.4438,30.3584,30.4343,4400.0
2006-01-20 11:15:00,32.07,32.08,32.04,32.04,4400.0,30.4249,30.4343,30.3964,30.3964,4400.0
2006-01-20 11:20:00,32.07,32.07,31.97,32.05,9300.0,30.4249,30.4249,30.33,30.4059,9300.0
2006-01-20 11:25:00,32.05,32.08,32.02,32.06,2900.0,30.4059,30.4343,30.3774,30.4154,2900.0
2006-01-20 11:30:00,32.05,32.05,32.01,32.03,3400.0,30.4059,30.4059,30.3679,30.3869,3400.0
2006-01-20 11:35:00,32.06,32.15,32.06,32.15,10500.0,30.4154,30.5007,30.4154,30.5007,10500.0
2006-01-20 11:40:00,32.15,32.21,32.11,32.21,8600.0,30.5007,30.5577,30.4628,30.5577,8600.0
2006-01-20 11:45:00,32.21,32.24,32.15,32.15,8800.0,30.5577,30.5861,30.5007,30.5007,8800.0
2006-01-20 11:50:00,32.15,32.17,32.11,32.17,8100.0,30.5007,30.5197,30.4628,30.5197,8100.0
2006-01-20 11:55:00,32.15,32.15,32.07,32.07,2600.0,30.5007,30.5007,30.4249,30.4249,2600.0
2006-01-20 12:00:00,32.08,32.17,32.08,32.17,6200.0,30.4343,30.5197,30.4343,30.5197,6200.0
2006-01-20 12:05:00,32.17,32.17,32.15,32.16,2900.0,30.5197,30.5197,30.5007,30.5102,2900.0
2006-01-20 12:10:00,32.15,32.15,32.07,32.11,5600.0,30.5007,30.5007,30.4249,30.4628,5600.0
2006-01-20 12:15:00,32.11,32.11,32.1,32.11,2300.0,30.4628,30.4628,30.4533,30.4628,2300.0
2006-01-20 12:20:00,32.11,32.18,32.11,32.17,8400.0,30.4628,30.5292,30.4628,30.5197,8400.0
2006-01-20 12:25:00,32.17,32.2,32.15,32.17,6700.0,30.5197,30.5482,30.5007,30.5197,6700.0
2006-01-20 12:30:00,32.17,32.17,32.16,32.17,1600.0,30.5197,30.5197,30.5102,30.5197,1600.0
2006-01-20 12:35:00,32.17,32.17,32.14,32.16,6100.0,30.5197,30.5197,30.4913,30.5102,6100.0
2006-01-20 12:40:00,32.16,32.17,32.14,32.15,8300.0,30.5102,30.5197,30.4913,30.5007,8300.0
2006-01-20 12:45:00,32.14,32.15,32.13,32.15,1700.0,30.4913,30.5007,30.4818,30.5007,1700.0
2006-01-20 12:50:00,32.15,32.17,32.15,32.17,5900.0,30.5007,30.5197,30.5007,30.5197,5900.0
2006-01-20 12:55:00,32.17,32.19,32.17,32.19,5000.0,30.5197,30.5387,30.5197,30.5387,5000.0
2006-01-20 13:00:00,32.18,32.18,32.07,32.08,45600.0,30.5292,30.5292,30.4249,30.4343,45600.0
2006-01-20 13:05:00,32.08,32.09,32.07,32.08,3700.0,30.4343,30.4438,30.4249,30.4343,3700.0
2006-01-20 13:10:00,32.08,32.13,32.08,32.12,8400.0,30.4343,30.4818,30.4343,30.4723,8400.0
2006-01-20 13:15:00,32.13,32.13,32.11,32.12,7500.0,30.4818,30.4818,30.4628,30.4723,7500.0
2006-01-20 13:20:00,32.11,32.12,32.1,32.12,4300.0,30.4628,30.4723,30.4533,30.4723,4300.0
2006-01-20 13:25:00,32.12,32.18,32.12,32.17,5300.0,30.4723,30.5292,30.4723,30.5197,5300.0
2006-01-20 13:30:00,32.17,32.17,32.13,32.14,9800.0,30.5197,30.5197,30.4818,30.4913,9800.0
2006-01-20 13:35:00,32.14,32.14,32.1,32.1,7100.0,30.4913,30.4913,30.4533,30.4533,7100.0
2006-01-20 13:40:00,32.11,32.14,32.08,32.08,9400.0,30.4628,30.4913,30.4343,30.4343,9400.0
2006-01-20 13:45:00,32.07,32.07,32.01,32.06,5000.0,30.4249,30.4249,30.3679,30.4154,5000.0
2006-01-20 13:50:00,32.06,32.07,32.05,32.05,9000.0,30.4154,30.4249,30.4059,30.4059,9000.0
2006-01-20 13:55:00,32.04,32.06,32.02,32.03,10400.0,30.3964,30.4154,30.3774,30.3869,10400.0
2006-01-20 14:00:00,32.06,32.06,32.0,32.0,8200.0,30.4154,30.4154,30.3584,30.3584,8200.0
2006-01-20 14:05:00,32.0,32.03,31.99,32.03,7700.0,30.3584,30.3869,30.349,30.3869,7700.0
2006-01-20 14:10:00,32.04,32.06,32.04,32.06,7200.0,30.3964,30.4154,30.3964,30.4154,7200.0
2006-01-20 14:15:00,32.06,32.1,32.06,32.07,7000.0,30.4154,30.4533,30.4154,30.4249,7000.0
2006-01-20 14:20:00,32.07,32.08,32.06,32.08,7200.0,30.4249,30.4343,30.4154,30.4343,7200.0
2006-01-20 14:25:00,32.08,32.13,32.07,32.13,6900.0,30.4343,30.4818,30.4249,30.4818,6900.0
2006-01-20 14:30:00,32.15,32.16,32.11,32.11,7300.0,30.5007,30.5102,30.4628,30.4628,7300.0
2006-01-20 14:35:00,32.09,32.1,31.98,31.98,10000.0,30.4438,30.4533,30.3395,30.3395,10000.0
2006-01-20 14:40:00,31.97,31.98,31.93,31.95,11300.0,30.33,30.3395,30.292,30.311,11300.0
2006-01-20 14:45:00,31.95,31.99,31.94,31.99,4200.0,30.311,30.349,30.3015,30.349,4200.0
2006-01-20 14:50:00,31.99,31.99,31.94,31.97,5000.0,30.349,30.349,30.3015,30.33,5000.0
2006-01-20 14:55:00,31.97,31.97,31.93,31.93,4400.0,30.33,30.33,30.292,30.292,4400.0
2006-01-20 15:00:00,31.94,31.95,31.91,31.95,5900.0,30.3015,30.311,30.2731,30.311,5900.0
2006-01-20 15:05:00,31.95,32.0,31.95,32.0,6400.0,30.311,30.3584,30.311,30.3584,6400.0
2006-01-20 15:10:00,31.99,32.02,31.99,32.01,10700.0,30.349,30.3774,30.349,30.3679,10700.0
2006-01-20 15:15:00,32.0,32.0,31.97,31.98,8600.0,30.3584,30.3584,30.33,30.3395,8600.0
2006-01-20 15:20:00,31.97,32.01,31.97,32.0,9800.0,30.33,30.3679,30.33,30.3584,9800.0
2006-01-20 15:25:00,32.0,32.03,32.0,32.02,22600.0,30.3584,30.3869,30.3584,30.3774,22600.0
2006-01-20 15:30:00,32.02,32.03,32.01,32.01,8200.0,30.3774,30.3869,30.3679,30.3679,8200.0
2006-01-20 15:35:00,32.01,32.02,32.0,32.0,9100.0,30.3679,30.3774,30.3584,30.3584,9100.0
2006-01-20 15:40:00,32.0,32.01,32.0,32.0,8800.0,30.3584,30.3679,30.3584,30.3584,8800.0
2006-01-20 15:45:00,32.0,32.01,32.0,32.0,10200.0,30.3584,30.3679,30.3584,30.3584,10200.0
2006-01-20 15:50:00,32.0,32.06,32.0,32.05,31900.0,30.3584,30.4154,30.3584,30.4059,31900.0
2006-01-20 15:55:00,32.06,32.06,31.99,32.01,26500.0,30.4154,30.4154,30.349,30.3679,26500.0
2006-01-23 09:30:00,32.1,32.22,32.1,32.22,8400.0,30.4533,30.5672,30.4533,30.5672,8400.0
2006-01-23 09:35:00,32.22,32.36,32.22,32.32,8800.0,30.5672,30.7,30.5672,30.662,8800.0
2006-01-23 09:40:00,32.32,32.38,32.32,32.38,16000.0,30.662,30.7189,30.662,30.7189,16000.0
2006-01-23 09:45:00,32.37,32.38,32.35,32.36,20300.0,30.7095,30.7189,30.6905,30.7,20300.0
2006-01-23 09:50:00,32.35,32.35,32.34,32.34,6900.0,30.6905,30.6905,30.681,30.681,6900.0
2006-01-23 09:55:00,32.34,32.35,32.29,32.29,11300.0,30.681,30.6905,30.6336,30.6336,11300.0
2006-01-23 10:00:00,32.29,32.31,32.27,32.29,13800.0,30.6336,30.6525,30.6146,30.6336,13800.0
2006-01-23 10:05:00,32.31,32.31,32.29,32.31,11600.0,30.6525,30.6525,30.6336,30.6525,11600.0
2006-01-23 10:10:00,32.31,32.35,32.31,32.33,12500.0,30.6525,30.6905,30.6525,30.6715,12500.0
2006-01-23 10:15:00,32.32,32.35,32.31,32.34,6300.0,30.662,30.6905,30.6525,30.681,6300.0
2006-01-23 10:20:00,32.34,32.34,32.32,32.34,5200.0,30.681,30.681,30.662,30.681,5200.0
2006-01-23 10:25:00,32.34,32.34,32.33,32.34,6500.0,30.681,30.681,30.6715,30.681,6500.0
2006-01-23 10:30:00,32.34,32.34,32.33,32.33,13500.0,30.681,30.681,30.6715,30.6715,13500.0
2006-01-23 10:35:00,32.33,32.33,32.3,32.3,7100.0,30.6715,30.6715,30.6431,30.6431,7100.0
2006-01-23 10:40:00,32.3,32.31,32.3,32.31,8000.0,30.6431,30.6525,30.6431,30.6525,8000.0
2006-01-23 10:45:00,32.3,32.31,32.3,32.3,16700.0,30.6431,30.6525,30.6431,30.6431,16700.0
2006-01-23 10:50:00,32.3,32.33,32.3,32.33,13700.0,30.6431,30.6715,30.6431,30.6715,13700.0
2006-01-23 10:55:00,32.33,32.35,32.32,32.34,8400.0,30.6715,30.6905,30.662,30.681,8400.0
2006-01-23 11:00:00,32.34,32.34,32.34,32.34,600.0,30.681,30.681,30.681,30.681,600.0
2006-01-23 11:05:00,32.33,32.34,32.33,32.34,11900.0,30.6715,30.681,30.6715,30.681,11900.0
2006-01-23 11:10:00,32.34,32.35,32.34,32.34,12500.0,30.681,30.6905,30.681,30.681,12500.0
2006-01-23 11:15:00,32.34,32.34,32.33,32.34,6800.0,30.681,30.681,30.6715,30.681,6800.0
2006-01-23 11:20:00,32.33,32.34,32.32,32.32,4100.0,30.6715,30.681,30.662,30.662,4100.0
2006-01-23 11:25:00,32.32,32.32,32.3,32.31,21300.0,30.662,30.662,30.6431,30.6525,21300.0
2006-01-23 11:30:00,32.31,32.31,32.3,32.31,29200.0,30.6525,30.6525,30.6431,30.6525,29200.0
2006-01-23 11:35:00,32.31,32.31,32.25,32.25,18300.0,30.6525,30.6525,30.5956,30.5956,18300.0
2006-01-23 11:40:00,32.25,32.27,32.25,32.27,5600.0,30.5956,30.6146,30.5956,30.6146,5600.0
2006-01-23 11:45:00,32.26,32.29,32.26,32.27,12000.0,30.6051,30.6336,30.6051,30.6146,12000.0
2006-01-23 11:50:00,32.28,32.32,32.28,32.32,7100.0,30.6241,30.662,30.6241,30.662,7100.0
2006-01-23 11:55:00,32.31,32.32,32.31,32.31,4300.0,30.6525,30.662,30.6525,30.6525,4300.0
2006-01-23 12:00:00,32.31,32.31,32.3,32.3,3000.0,30.6525,30.6525,30.6431,30.6431,3000.0
2006-01-23 12:05:00,32.29,32.3,32.26,32.26,5200.0,30.6336,30.6431,30.6051,30.6051,5200.0
2006-01-23 12:10:00,32.27,32.27,32.25,32.25,6700.0,30.6146,30.6146,30.5956,30.5956,6700.0
2006-01-23 12:15:00,32.26,32.27,32.24,32.24,5100.0,30.6051,30.6146,30.5861,30.5861,5100.0
2006-01-23 12:20:00,32.25,32.25,32.22,32.22,8000.0,30.5956,30.5956,30.5672,30.5672,8000.0
2006-01-23 12:25:00,32.2,32.21,32.2,32.21,4500.0,30.5482,30.5577,30.5482,30.5577,4500.0
2006-01-23 12:30:00,32.21,32.22,32.21,32.21,4700.0,30.5577,30.5672,30.5577,30.5577,4700.0
2006-01-23 12:35:00,32.21,32.22,32.21,32.22,2100.0,30.5577,30.5672,30.5577,30.5672,2100.0
2006-01-23 12:40:00,32.21,32.23,32.21,32.22,19100.0,30.5577,30.5766,30.5577,30.5672,19100.0
2006-01-23 12:45:00,32.23,32.23,32.22,32.22,5100.0,30.5766,30.5766,30.5672,30.5672,5100.0
2006-01-23 12:50:00,32.22,32.27,32.22,32.27,14600.0,30.5672,30.6146,30.5672,30.6146,14600.0
2006-01-23 12:55:00,32.25,32.26,32.25,32.26,700.0,30.5956,30.6051,30.5956,30.6051,700.0
2006-01-23 13:00:00,32.26,32.28,32.25,32.28,10800.0,30.6051,30.6241,30.5956,30.6241,10800.0
2006-01-23 13:05:00,32.28,32.3,32.27,32.3,6800.0,30.6241,30.6431,30.6146,30.6431,6800.0
2006-01-23 13:10:00,32.29,32.29,32.28,32.28,7300.0,30.6336,30.6336,30.6241,30.6241,7300.0
2006-01-23 13:15:00,32.28,32.29,32.28,32.29,3400.0,30.6241,30.6336,30.6241,30.6336,3400.0
2006-01-23 13:20:00,32.29,32.32,32.29,32.31,5600.0,30.6336,30.662,30.6336,30.6525,5600.0
2006-01-23 13:25:00,32.3,32.34,32.3,32.33,4800.0,30.6431,30.681,30.6431,30.6715,4800.0
2006-01-23 13:30:00,32.34,32.35,32.34,32.35,4000.0,30.681,30.6905,30.681,30.6905,4000.0
2006-01-23 13:35:00,32.35,32.35,32.34,32.34,3500.0,30.6905,30.6905,30.681,30.681,3500.0
2006-01-23 13:40:00,32.34,32.35,32.31,32.31,7100.0,30.681,30.6905,30.6525,30.6525,7100.0
2006-01-23 13:45:00,32.32,32.33,32.31,32.33,6400.0,30.662,30.6715,30.6525,30.6715,6400.0
2006-01-23 13:50:00,32.31,32.32,32.3,32.3,2700.0,30.6525,30.662,30.6431,30.6431,2700.0
2006-01-23 13:55:00,32.31,32.31,32.3,32.3,3700.0,30.6525,30.6525,30.6431,30.6431,3700.0
2006-01-23 14:00:00,32.3,32.33,32.3,32.33,6600.0,30.6431,30.6715,30.6431,30.6715,6600.0
2006-01-23 14:05:00,32.33,32.33,32.32,32.33,7000.0,30.6715,30.6715,30.662,30.6715,7000.0
2006-01-23 14:10:00,32.33,32.33,32.25,32.25,13700.0,30.6715,30.6715,30.5956,30.5956,13700.0
2006-01-23 14:15:00,32.26,32.26,32.25,32.25,6200.0,30.6051,30.6051,30.5956,30.5956,6200.0
2006-01-23 14:20:00,32.25,32.27,32.25,32.27,6300.0,30.5956,30.6146,30.5956,30.6146,6300.0
2006-01-23 14:25:00,32.26,32.27,32.26,32.27,8700.0,30.6051,30.6146,30.6051,30.6146,8700.0
2006-01-23 14:30:00,32.27,32.27,32.26,32.27,10100.0,30.6146,30.6146,30.6051,30.6146,10100.0
2006-01-23 14:35:00,32.27,32.27,32.26,32.26,18200.0,30.6146,30.6146,30.6051,30.6051,18200.0
2006-01-23 14:40:00,32.27,32.27,32.26,32.26,4100.0,30.6146,30.6146,30.6051,30.6051,4100.0
2006-01-23 14:45:00,32.26,32.28,32.26,32.28,4300.0,30.6051,30.6241,30.6051,30.6241,4300.0
2006-01-23 14:50:00,32.27,32.28,32.27,32.27,6300.0,30.6146,30.6241,30.6146,30.6146,6300.0
2006-01-23 14:55:00,32.26,32.31,32.26,32.3,12900.0,30.6051,30.6525,30.6051,30.6431,12900.0
2006-01-23 15:00:00,32.3,32.3,32.27,32.29,7300.0,30.6431,30.6431,30.6146,30.6336,7300.0
2006-01-23 15:05:00,32.29,32.29,32.28,32.28,1900.0,30.6336,30.6336,30.6241,30.6241,1900.0
2006-01-23 15:10:00,32.28,32.28,32.25,32.26,6100.0,30.6241,30.6241,30.5956,30.6051,6100.0
2006-01-23 15:15:00,32.26,32.26,32.25,32.26,5000.0,30.6051,30.6051,30.5956,30.6051,5000.0
2006-01-23 15:20:00,32.26,32.31,32.26,32.3,8700.0,30.6051,30.6525,30.6051,30.6431,8700.0
2006-01-23 15:25:00,32.3,32.3,32.26,32.26,5000.0,30.6431,30.6431,30.6051,30.6051,5000.0
2006-01-23 15:30:00,32.26,32.27,32.25,32.27,8200.0,30.6051,30.6146,30.5956,30.6146,8200.0
2006-01-23 15:35:00,32.26,32.3,32.26,32.27,10200.0,30.6051,30.6431,30.6051,30.6146,10200.0
2006-01-23 15:40:00,32.27,32.28,32.26,32.26,4700.0,30.6146,30.6241,30.6051,30.6051,4700.0
2006-01-23 15:45:00,32.26,32.26,32.25,32.26,5400.0,30.6051,30.6051,30.5956,30.6051,5400.0
2006-01-23 15:50:00,32.26,32.29,32.26,32.28,19300.0,30.6051,30.6336,30.6051,30.6241,19300.0
2006-01-23 15:55:00,32.28,32.29,32.27,32.28,12400.0,30.6241,30.6336,30.6146,30.6241,12400.0
2006-01-24 09:30:00,32.49,32.6,32.46,32.6,20800.0,30.8233,30.9277,30.7948,30.9277,20800.0
2006-01-24 09:35:00,32.6,33.1,32.6,33.1,26600.0,30.9277,31.402,30.9277,31.402,26600.0
2006-01-24 09:40:00,33.08,33.14,32.99,33.14,46000.0,31.383,31.44,31.2977,31.44,46000.0
2006-01-24 09:45:00,33.14,33.25,33.05,33.17,54300.0,31.44,31.5443,31.3546,31.4684,54300.0
2006-01-24 09:50:00,33.18,33.22,33.13,33.19,40800.0,31.4779,31.5159,31.4305,31.4874,40800.0
2006-01-24 09:55:00,33.2,33.2,33.12,33.18,16800.0,31.4969,31.4969,31.421,31.4779,16800.0
2006-01-24 10:00:00,33.18,33.18,33.11,33.13,23300.0,31.4779,31.4779,31.4115,31.4305,23300.0
2006-01-24 10:05:00,33.13,33.13,33.1,33.1,4300.0,31.4305,31.4305,31.402,31.402,4300.0
2006-01-24 10:10:00,33.11,33.21,33.11,33.18,85000.0,31.4115,31.5064,31.4115,31.4779,85000.0
2006-01-24 10:15:00,33.18,33.24,33.18,33.22,10700.0,31.4779,31.5348,31.4779,31.5159,10700.0
2006-01-24 10:20:00,33.22,33.28,33.2,33.27,29200.0,31.5159,31.5728,31.4969,31.5633,29200.0
2006-01-24 10:25:00,33.26,33.3,33.24,33.24,21900.0,31.5538,31.5918,31.5348,31.5348,21900.0
2006-01-24 10:30:00,33.24,33.24,33.16,33.17,9600.0,31.5348,31.5348,31.4589,31.4684,9600.0
2006-01-24 10:35:00,33.17,33.17,33.15,33.16,5300.0,31.4684,31.4684,31.4494,31.4589,5300.0
2006-01-24 10:40:00,33.16,33.16,33.13,33.13,11500.0,31.4589,31.4589,31.4305,31.4305,11500.0
2006-01-24 10:45:00,33.13,33.13,33.11,33.11,12200.0,31.4305,31.4305,31.4115,31.4115,12200.0
2006-01-24 10:50:00,33.11,33.12,33.1,33.1,14000.0,31.4115,31.421,31.402,31.402,14000.0
2006-01-24 10:55:00,33.1,33.1,33.06,33.07,5900.0,31.402,31.402,31.3641,31.3736,5900.0
2006-01-24 11:00:00,33.07,33.08,33.01,33.02,18400.0,31.3736,31.383,31.3166,31.3261,18400.0
2006-01-24 11:05:00,33.02,33.07,33.02,33.07,15800.0,31.3261,31.3736,31.3261,31.3736,15800.0
2006-01-24 11:10:00,33.09,33.17,33.09,33.14,13600.0,31.3925,31.4684,31.3925,31.44,13600.0
2006-01-24 11:15:00,33.14,33.14,33.11,33.12,3800.0,31.44,31.44,31.4115,31.421,3800.0
2006-01-24 11:20:00,33.12,33.12,33.12,33.12,3200.0,31.421,31.421,31.421,31.421,3200.0
2006-01-24 11:25:00,33.11,33.12,33.1,33.11,9800.0,31.4115,31.421,31.402,31.4115,9800.0
2006-01-24 11:30:00,33.11,33.12,33.1,33.11,10300.0,31.4115,31.421,31.402,31.4115,10300.0
2006-01-24 11:35:00,33.11,33.11,33.08,33.08,6600.0,31.4115,31.4115,31.383,31.383,6600.0
2006-01-24 11:40:00,33.08,33.08,33.07,33.08,3600.0,31.383,31.383,31.3736,31.383,3600.0
2006-01-24 11:45:00,33.07,33.08,33.07,33.07,8700.0,31.3736,31.383,31.3736,31.3736,8700.0
2006-01-24 11:50:00,33.06,33.09,33.06,33.09,22400.0,31.3641,31.3925,31.3641,31.3925,22400.0
2006-01-24 11:55:00,33.09,33.1,33.09,33.1,3200.0,31.3925,31.402,31.3925,31.402,3200.0
2006-01-24 12:00:00,33.1,33.1,33.09,33.1,3000.0,31.402,31.402,31.3925,31.402,3000.0
2006-01-24 12:05:00,33.09,33.1,33.09,33.09,3500.0,31.3925,31.402,31.3925,31.3925,3500.0
2006-01-24 12:10:00,33.09,33.1,33.08,33.08,10400.0,31.3925,31.402,31.383,31.383,10400.0
2006-01-24 12:15:00,33.07,33.07,33.01,33.01,6200.0,31.3736,31.3736,31.3166,31.3166,6200.0
2006-01-24 12:20:00,33.01,33.01,32.99,32.99,2600.0,31.3166,31.3166,31.2977,31.2977,2600.0
2006-01-24 12:25:00,32.99,32.99,32.98,32.99,11400.0,31.2977,31.2977,31.2882,31.2977,11400.0
2006-01-24 12:30:00,32.99,33.0,32.98,32.99,4700.0,31.2977,31.3071,31.2882,31.2977,4700.0
2006-01-24 12:35:00,32.99,32.99,32.98,32.98,8000.0,31.2977,31.2977,31.2882,31.2882,8000.0
2006-01-24 12:40:00,32.98,32.99,32.97,32.97,2600.0,31.2882,31.2977,31.2787,31.2787,2600.0
2006-01-24 12:45:00,32.98,32.99,32.97,32.99,7400.0,31.2882,31.2977,31.2787,31.2977,7400.0
2006-01-24 12:50:00,32.99,33.03,32.99,33.03,11200.0,31.2977,31.3356,31.2977,31.3356,11200.0
2006-01-24 12:55:00,33.03,33.06,33.03,33.04,6700.0,31.3356,31.3641,31.3356,31.3451,6700.0
2006-01-24 13:00:00,33.04,33.04,33.03,33.04,3600.0,31.3451,31.3451,31.3356,31.3451,3600.0
2006-01-24 13:05:00,33.03,33.03,32.99,32.99,5900.0,31.3356,31.3356,31.2977,31.2977,5900.0
2006-01-24 13:10:00,32.99,32.99,32.96,32.97,10300.0,31.2977,31.2977,31.2692,31.2787,10300.0
2006-01-24 13:15:00,32.97,32.97,32.96,32.96,5200.0,31.2787,31.2787,31.2692,31.2692,5200.0
2006-01-24 13:20:00,32.97,32.97,32.96,32.96,1300.0,31.2787,31.2787,31.2692,31.2692,1300.0
2006-01-24 13:25:00,32.96,32.97,32.96,32.97,10300.0,31.2692,31.2787,31.2692,31.2787,10300.0
2006-01-24 13:30:00,32.97,33.0,32.96,33.0,13300.0,31.2787,31.3071,31.2692,31.3071,13300.0
2006-01-24 13:35:00,32.99,33.0,32.98,33.0,3200.0,31.2977,31.3071,31.2882,31.3071,3200.0
2006-01-24 13:40:00,32.99,32.99,32.97,32.98,3100.0,31.2977,31.2977,31.2787,31.2882,3100.0
2006-01-24 13:45:00,32.98,32.98,32.97,32.97,800.0,31.2882,31.2882,31.2787,31.2787,800.0
2006-01-24 13:50:00,32.96,32.97,32.96,32.97,8000.0,31.2692,31.2787,31.2692,31.2787,8000.0
2006-01-24 13:55:00,32.97,32.99,32.96,32.99,12000.0,31.2787,31.2977,31.2692,31.2977,12000.0
2006-01-24 14:00:00,32.99,33.06,32.99,33.06,73200.0,31.2977,31.3641,31.2977,31.3641,73200.0
2006-01-24 14:05:00,33.05,33.08,33.05,33.05,6000.0,31.3546,31.383,31.3546,31.3546,6000.0
2006-01-24 14:10:00,33.06,33.09,33.05,33.09,7900.0,31.3641,31.3925,31.3546,31.3925,7900.0
2006-01-24 14:15:00,33.09,33.13,33.09,33.11,13800.0,31.3925,31.4305,31.3925,31.4115,13800.0
2006-01-24 14:20:00,33.11,33.11,33.09,33.11,17900.0,31.4115,31.4115,31.3925,31.4115,17900.0
2006-01-24 14:25:00,33.11,33.11,33.1,33.11,2500.0,31.4115,31.4115,31.402,31.4115,2500.0
2006-01-24 14:30:00,33.1,33.16,33.1,33.15,14600.0,31.402,31.4589,31.402,31.4494,14600.0
2006-01-24 14:35:00,33.15,33.16,33.14,33.16,13400.0,31.4494,31.4589,31.44,31.4589,13400.0
2006-01-24 14:40:00,33.16,33.18,33.15,33.18,15200.0,31.4589,31.4779,31.4494,31.4779,15200.0
2006-01-24 14:45:00,33.18,33.19,33.15,33.16,20100.0,31.4779,31.4874,31.4494,31.4589,20100.0
2006-01-24 14:50:00,33.16,33.16,33.12,33.12,5300.0,31.4589,31.4589,31.421,31.421,5300.0
2006-01-24 14:55:00,33.11,33.12,33.09,33.09,3400.0,31.4115,31.421,31.3925,31.3925,3400.0
2006-01-24 15:00:00,33.1,33.1,33.05,33.05,36400.0,31.402,31.402,31.3546,31.3546,36400.0
2006-01-24 15:05:00,33.06,33.08,33.04,33.06,15200.0,31.3641,31.383,31.3451,31.3641,15200.0
2006-01-24 15:10:00,33.04,33.04,33.03,33.03,6300.0,31.3451,31.3451,31.3356,31.3356,6300.0
2006-01-24 15:15:00,33.03,33.04,33.02,33.02,3900.0,31.3356,31.3451,31.3261,31.3261,3900.0
2006-01-24 15:20:00,33.02,33.03,33.02,33.03,4800.0,31.3261,31.3356,31.3261,31.3356,4800.0
2006-01-24 15:25:00,33.02,33.04,33.02,33.04,19900.0,31.3261,31.3451,31.3261,31.3451,19900.0
2006-01-24 15:30:00,33.04,33.09,33.04,33.08,18200.0,31.3451,31.3925,31.3451,31.383,18200.0
2006-01-24 15:35:00,33.07,33.08,33.03,33.04,140100.0,31.3736,31.383,31.3356,31.3451,140100.0
2006-01-24 15:40:00,33.04,33.09,33.04,33.09,16100.0,31.3451,31.3925,31.3451,31.3925,16100.0
2006-01-24 15:45:00,33.09,33.13,33.09,33.1,21000.0,31.3925,31.4305,31.3925,31.402,21000.0
2006-01-24 15:50:00,33.09,33.11,33.08,33.09,20600.0,31.3925,31.4115,31.383,31.3925,20600.0
2006-01-24 15:55:00,33.09,33.09,33.07,33.07,16900.0,31.3925,31.3925,31.3736,31.3736,16900.0
2006-01-25 09:30:00,33.3,33.31,33.2,33.28,26500.0,31.5918,31.6012,31.4969,31.5728,26500.0
2006-01-25 09:35:00,33.27,33.34,33.25,33.28,16400.0,31.5633,31.6297,31.5443,31.5728,16400.0
2006-01-25 09:40:00,33.28,33.29,33.21,33.22,12000.0,31.5728,31.5823,31.5064,31.5159,12000.0
2006-01-25 09:45:00,33.21,33.3,33.2,33.29,34200.0,31.5064,31.5918,31.4969,31.5823,34200.0
2006-01-25 09:50:00,33.29,33.29,33.21,33.24,6700.0,31.5823,31.5823,31.5064,31.5348,6700.0
2006-01-25 09:55:00,33.23,33.23,33.18,33.19,28600.0,31.5253,31.5253,31.4779,31.4874,28600.0
2006-01-25 10:00:00,33.17,33.22,33.17,33.22,7400.0,31.4684,31.5159,31.4684,31.5159,7400.0
2006-01-25 10:05:00,33.25,33.31,33.22,33.28,10800.0,31.5443,31.6012,31.5159,31.5728,10800.0
2006-01-25 10:10:00,33.26,33.27,33.22,33.23,5400.0,31.5538,31.5633,31.5159,31.5253,5400.0
2006-01-25 10:15:00,33.2,33.21,33.18,33.18,3600.0,31.4969,31.5064,31.4779,31.4779,3600.0
2006-01-25 10:20:00,33.18,33.19,33.13,33.14,9700.0,31.4779,31.4874,31.4305,31.44,9700.0
2006-01-25 10:25:00,33.13,33.14,33.12,33.13,16900.0,31.4305,31.44,31.421,31.4305,16900.0
2006-01-25 10:30:00,33.14,33.14,33.11,33.11,13600.0,31.44,31.44,31.4115,31.4115,13600.0
2006-01-25 10:35:00,33.12,33.13,33.08,33.09,24400.0,31.421,31.4305,31.383,31.3925,24400.0
2006-01-25 10:40:00,33.09,33.13,33.09,33.13,11000.0,31.3925,31.4305,31.3925,31.4305,11000.0
2006-01-25 10:45:00,33.13,33.18,33.13,33.18,6000.0,31.4305,31.4779,31.4305,31.4779,6000.0
2006-01-25 10:50:00,33.18,33.26,33.17,33.26,11600.0,31.4779,31.5538,31.4684,31.5538,11600.0
2006-01-25 10:55:00,33.26,33.28,33.25,33.27,8300.0,31.5538,31.5728,31.5443,31.5633,8300.0
2006-01-25 11:00:00,33.27,33.29,33.27,33.27,4300.0,31.5633,31.5823,31.5633,31.5633,4300.0
2006-01-25 11:05:00,33.28,33.33,33.26,33.33,17700.0,31.5728,31.6202,31.5538,31.6202,17700.0
2006-01-25 11:10:00,33.33,33.33,33.28,33.29,5600.0,31.6202,31.6202,31.5728,31.5823,5600.0
2006-01-25 11:15:00,33.31,33.36,33.31,33.35,14100.0,31.6012,31.6487,31.6012,31.6392,14100.0
2006-01-25 11:20:00,33.34,33.35,33.25,33.26,11900.0,31.6297,31.6392,31.5443,31.5538,11900.0
2006-01-25 11:25:00,33.26,33.28,33.26,33.28,3800.0,31.5538,31.5728,31.5538,31.5728,3800.0
2006-01-25 11:30:00,33.29,33.32,33.29,33.3,6200.0,31.5823,31.6107,31.5823,31.5918,6200.0
2006-01-25 11:35:00,33.29,33.3,33.23,33.24,8000.0,31.5823,31.5918,31.5253,31.5348,8000.0
2006-01-25 11:40:00,33.2,33.22,33.2,33.2,18500.0,31.4969,31.5159,31.4969,31.4969,18500.0
2006-01-25 11:45:00,33.2,33.24,33.19,33.22,10700.0,31.4969,31.5348,31.4874,31.5159,10700.0
2006-01-25 11:50:00,33.21,33.22,33.2,33.21,11700.0,31.5064,31.5159,31.4969,31.5064,11700.0
2006-01-25 11:55:00,33.2,33.24,33.2,33.24,5900.0,31.4969,31.5348,31.4969,31.5348,5900.0
2006-01-25 12:00:00,33.24,33.24,33.2,33.2,4500.0,31.5348,31.5348,31.4969,31.4969,4500.0
2006-01-25 12:05:00,33.2,33.21,33.2,33.21,6800.0,31.4969,31.5064,31.4969,31.5064,6800.0
2006-01-25 12:10:00,33.21,33.21,33.2,33.2,4500.0,31.5064,31.5064,31.4969,31.4969,4500.0
2006-01-25 12:15:00,33.19,33.19,33.15,33.16,8000.0,31.4874,31.4874,31.4494,31.4589,8000.0
2006-01-25 12:20:00,33.15,33.16,33.14,33.14,5500.0,31.4494,31.4589,31.44,31.44,5500.0
2006-01-25 12:25:00,33.14,33.14,33.1,33.1,4600.0,31.44,31.44,31.402,31.402,4600.0
2006-01-25 12:30:00,33.1,33.18,33.1,33.18,10100.0,31.402,31.4779,31.402,31.4779,10100.0
2006-01-25 12:35:00,33.18,33.18,33.16,33.16,2200.0,31.4779,31.4779,31.4589,31.4589,2200.0
2006-01-25 12:40:00,33.16,33.17,33.16,33.16,2700.0,31.4589,31.4684,31.4589,31.4589,2700.0
2006-01-25 12:45:00,33.16,33.22,33.16,33.21,9400.0,31.4589,31.5159,31.4589,31.5064,9400.0
2006-01-25 12:50:00,33.21,33.21,33.16,33.17,3700.0,31.5064,31.5064,31.4589,31.4684,3700.0
2006-01-25 12:55:00,33.17,33.19,33.17,33.19,8000.0,31.4684,31.4874,31.4684,31.4874,8000.0
2006-01-25 13:00:00,33.19,33.19,33.18,33.19,2500.0,31.4874,31.4874,31.4779,31.4874,2500.0
2006-01-25 13:05:00,33.19,33.21,33.19,33.2,6300.0,31.4874,31.5064,31.4874,31.4969,6300.0
2006-01-25 13:10:00,33.2,33.2,33.17,33.17,4900.0,31.4969,31.4969,31.4684,31.4684,4900.0
2006-01-25 13:15:00,33.17,33.18,33.17,33.17,5300.0,31.4684,31.4779,31.4684,31.4684,5300.0
2006-01-25 13:20:00,33.18,33.22,33.17,33.19,9800.0,31.4779,31.5159,31.4684,31.4874,9800.0
2006-01-25 13:25:00,33.2,33.2,33.18,33.19,5200.0,31.4969,31.4969,31.4779,31.4874,5200.0
2006-01-25 13:30:00,33.2,33.2,33.19,33.19,2000.0,31.4969,31.4969,31.4874,31.4874,2000.0
2006-01-25 13:35:00,33.19,33.2,33.19,33.19,4800.0,31.4874,31.4969,31.4874,31.4874,4800.0
2006-01-25 13:40:00,33.19,33.2,33.18,33.19,8100.0,31.4874,31.4969,31.4779,31.4874,8100.0
2006-01-25 13:45:00,33.19,33.19,33.16,33.17,5500.0,31.4874,31.4874,31.4589,31.4684,5500.0
2006-01-25 13:50:00,33.17,33.17,33.16,33.17,2500.0,31.4684,31.4684,31.4589,31.4684,2500.0
2006-01-25 13:55:00,33.17,33.19,33.17,33.19,8200.0,31.4684,31.4874,31.4684,31.4874,8200.0
2006-01-25 14:00:00,33.18,33.18,33.17,33.17,7900.0,31.4779,31.4779,31.4684,31.4684,7900.0
2006-01-25 14:05:00,33.17,33.2,33.15,33.2,13000.0,31.4684,31.4969,31.4494,31.4969,13000.0
2006-01-25 14:10:00,33.2,33.2,33.18,33.19,7000.0,31.4969,31.4969,31.4779,31.4874,7000.0
2006-01-25 14:15:00,33.19,33.2,33.17,33.2,49300.0,31.4874,31.4969,31.4684,31.4969,49300.0
2006-01-25 14:20:00,33.21,33.22,33.2,33.21,9000.0,31.5064,31.5159,31.4969,31.5064,9000.0
2006-01-25 14:25:00,33.21,33.21,33.2,33.2,11300.0,31.5064,31.5064,31.4969,31.4969,11300.0
2006-01-25 14:30:00,33.2,33.21,33.2,33.2,4400.0,31.4969,31.5064,31.4969,31.4969,4400.0
2006-01-25 14:35:00,33.21,33.21,33.2,33.21,6600.0,31.5064,31.5064,31.4969,31.5064,6600.0
2006-01-25 14:40:00,33.21,33.22,33.15,33.15,21400.0,31.5064,31.5159,31.4494,31.4494,21400.0
2006-01-25 14:45:00,33.16,33.17,33.14,33.14,23800.0,31.4589,31.4684,31.44,31.44,23800.0
2006-01-25 14:50:00,33.15,33.16,33.1,33.16,15500.0,31.4494,31.4589,31.402,31.4589,15500.0
2006-01-25 14:55:00,33.15,33.15,33.13,33.14,8800.0,31.4494,31.4494,31.4305,31.44,8800.0
2006-01-25 15:00:00,33.13,33.14,33.11,33.12,9300.0,31.4305,31.44,31.4115,31.421,9300.0
2006-01-25 15:05:00,33.11,33.12,33.09,33.1,8400.0,31.4115,31.421,31.3925,31.402,8400.0
2006-01-25 15:10:00,33.12,33.12,33.11,33.12,16100.0,31.421,31.421,31.4115,31.421,16100.0
2006-01-25 15:15:00,33.12,33.12,33.09,33.11,9400.0,31.421,31.421,31.3925,31.4115,9400.0
2006-01-25 15:20:00,33.09,33.12,33.09,33.12,13700.0,31.3925,31.421,31.3925,31.421,13700.0
2006-01-25 15:25:00,33.12,33.12,33.11,33.11,10700.0,31.421,31.421,31.4115,31.4115,10700.0
2006-01-25 15:30:00,33.11,33.11,33.1,33.11,14500.0,31.4115,31.4115,31.402,31.4115,14500.0
2006-01-25 15:35:00,33.1,33.12,33.1,33.11,23700.0,31.402,31.421,31.402,31.4115,23700.0
2006-01-25 15:40:00,33.11,33.13,33.11,33.13,17700.0,31.4115,31.4305,31.4115,31.4305,17700.0
2006-01-25 15:45:00,33.14,33.14,33.13,33.13,15200.0,31.44,31.44,31.4305,31.4305,15200.0
2006-01-25 15:50:00,33.13,33.15,33.13,33.14,22200.0,31.4305,31.4494,31.4305,31.44,22200.0
2006-01-25 15:55:00,33.15,33.16,33.14,33.16,14700.0,31.4494,31.4589,31.44,31.4589,14700.0
2006-01-26 09:30:00,33.35,33.37,33.29,33.29,23500.0,31.6392,31.6582,31.5823,31.5823,23500.0
2006-01-26 09:35:00,33.27,33.27,33.09,33.1,3400.0,31.5633,31.5633,31.3925,31.402,3400.0
2006-01-26 09:40:00,33.09,33.11,33.02,33.07,11500.0,31.3925,31.4115,31.3261,31.3736,11500.0
2006-01-26 09:45:00,33.07,33.13,33.02,33.02,17800.0,31.3736,31.4305,31.3261,31.3261,17800.0
2006-01-26 09:50:00,33.02,33.22,33.02,33.22,13400.0,31.3261,31.5159,31.3261,31.5159,13400.0
2006-01-26 09:55:00,33.21,33.21,33.15,33.15,15600.0,31.5064,31.5064,31.4494,31.4494,15600.0
2006-01-26 10:00:00,33.15,33.15,33.1,33.11,12000.0,31.4494,31.4494,31.402,31.4115,12000.0
2006-01-26 10:05:00,33.11,33.15,33.09,33.15,20000.0,31.4115,31.4494,31.3925,31.4494,20000.0
2006-01-26 10:10:00,33.13,33.13,33.05,33.06,15400.0,31.4305,31.4305,31.3546,31.3641,15400.0
2006-01-26 10:15:00,33.05,33.08,33.05,33.05,8500.0,31.3546,31.383,31.3546,31.3546,8500.0
2006-01-26 10:20:00,33.06,33.11,33.06,33.09,11900.0,31.3641,31.4115,31.3641,31.3925,11900.0
2006-01-26 10:25:00,33.09,33.1,33.05,33.07,7100.0,31.3925,31.402,31.3546,31.3736,7100.0
2006-01-26 10:30:00,33.08,33.08,33.05,33.07,5500.0,31.383,31.383,31.3546,31.3736,5500.0
2006-01-26 10:35:00,33.07,33.09,33.06,33.06,9100.0,31.3736,31.3925,31.3641,31.3641,9100.0
2006-01-26 10:40:00,33.07,33.09,33.07,33.08,9800.0,31.3736,31.3925,31.3736,31.383,9800.0
2006-01-26 10:45:00,33.08,33.08,33.04,33.05,18600.0,31.383,31.383,31.3451,31.3546,18600.0
2006-01-26 10:50:00,33.05,33.07,33.04,33.07,9700.0,31.3546,31.3736,31.3451,31.3736,9700.0
2006-01-26 10:55:00,33.06,33.08,33.05,33.07,5800.0,31.3641,31.383,31.3546,31.3736,5800.0
2006-01-26 11:00:00,33.07,33.08,33.06,33.06,11000.0,31.3736,31.383,31.3641,31.3641,11000.0
2006-01-26 11:05:00,33.06,33.07,33.06,33.06,13600.0,31.3641,31.3736,31.3641,31.3641,13600.0
2006-01-26 11:10:00,33.06,33.06,33.04,33.05,5200.0,31.3641,31.3641,31.3451,31.3546,5200.0
2006-01-26 11:15:00,33.04,33.05,33.02,33.02,6600.0,31.3451,31.3546,31.3261,31.3261,6600.0
2006-01-26 11:20:00,33.02,33.06,33.01,33.05,18200.0,31.3261,31.3641,31.3166,31.3546,18200.0
2006-01-26 11:25:00,33.05,33.06,33.03,33.05,13700.0,31.3546,31.3641,31.3356,31.3546,13700.0
2006-01-26 11:30:00,33.05,33.06,33.03,33.04,8600.0,31.3546,31.3641,31.3356,31.3451,8600.0
2006-01-26 11:35:00,33.05,33.05,33.03,33.04,17800.0,31.3546,31.3546,31.3356,31.3451,17800.0
2006-01-26 11:40:00,33.04,33.06,33.04,33.05,9200.0,31.3451,31.3641,31.3451,31.3546,9200.0
2006-01-26 11:45:00,33.05,33.07,33.04,33.06,20100.0,31.3546,31.3736,31.3451,31.3641,20100.0
2006-01-26 11:50:00,33.06,33.07,33.06,33.06,10000.0,31.3641,31.3736,31.3641,31.3641,10000.0
2006-01-26 11:55:00,33.06,33.06,33.04,33.05,7000.0,31.3641,31.3641,31.3451,31.3546,7000.0
2006-01-26 12:00:00,33.05,33.07,33.05,33.06,17100.0,31.3546,31.3736,31.3546,31.3641,17100.0
2006-01-26 12:05:00,33.06,33.06,33.05,33.05,7500.0,31.3641,31.3641,31.3546,31.3546,7500.0
2006-01-26 12:10:00,33.06,33.06,33.05,33.05,2700.0,31.3641,31.3641,31.3546,31.3546,2700.0
2006-01-26 12:15:00,33.06,33.06,33.06,33.06,2400.0,31.3641,31.3641,31.3641,31.3641,2400.0
2006-01-26 12:20:00,33.05,33.05,33.02,33.03,32500.0,31.3546,31.3546,31.3261,31.3356,32500.0
2006-01-26 12:25:00,33.04,33.05,33.04,33.05,7500.0,31.3451,31.3546,31.3451,31.3546,7500.0
2006-01-26 12:30:00,33.05,33.08,33.04,33.07,12100.0,31.3546,31.383,31.3451,31.3736,12100.0
2006-01-26 12:35:00,33.06,33.06,33.04,33.06,7000.0,31.3641,31.3641,31.3451,31.3641,7000.0
2006-01-26 12:40:00,33.06,33.06,33.05,33.06,3900.0,31.3641,31.3641,31.3546,31.3641,3900.0
2006-01-26 12:45:00,33.06,33.06,33.03,33.05,10500.0,31.3641,31.3641,31.3356,31.3546,10500.0
2006-01-26 12:50:00,33.03,33.07,33.03,33.06,6100.0,31.3356,31.3736,31.3356,31.3641,6100.0
2006-01-26 12:55:00,33.06,33.07,33.05,33.06,13300.0,31.3641,31.3736,31.3546,31.3641,13300.0
2006-01-26 13:00:00,33.06,33.07,33.05,33.05,13400.0,31.3641,31.3736,31.3546,31.3546,13400.0
2006-01-26 13:05:00,33.05,33.08,33.04,33.07,11200.0,31.3546,31.383,31.3451,31.3736,11200.0
2006-01-26 13:10:00,33.05,33.06,33.03,33.05,5800.0,31.3546,31.3641,31.3356,31.3546,5800.0
2006-01-26 13:15:00,33.06,33.06,33.05,33.05,1200.0,31.3641,31.3641,31.3546,31.3546,1200.0
2006-01-26 13:20:00,33.06,33.06,33.05,33.05,1500.0,31.3641,31.3641,31.3546,31.3546,1500.0
2006-01-26 13:25:00,33.05,33.06,33.05,33.05,3500.0,31.3546,31.3641,31.3546,31.3546,3500.0
2006-01-26 13:30:00,33.04,33.06,33.04,33.05,14100.0,31.3451,31.3641,31.3451,31.3546,14100.0
2006-01-26 13:35:00,33.06,33.07,33.06,33.06,19500.0,31.3641,31.3736,31.3641,31.3641,19500.0
2006-01-26 13:40:00,33.06,33.07,33.05,33.06,39900.0,31.3641,31.3736,31.3546,31.3641,39900.0
2006-01-26 13:45:00,33.06,33.07,33.04,33.06,8500.0,31.3641,31.3736,31.3451,31.3641,8500.0
2006-01-26 13:50:00,33.05,33.06,33.04,33.04,27000.0,31.3546,31.3641,31.3451,31.3451,27000.0
2006-01-26 13:55:00,33.04,33.05,33.03,33.05,16900.0,31.3451,31.3546,31.3356,31.3546,16900.0
2006-01-26 14:00:00,33.04,33.07,33.04,33.04,21800.0,31.3451,31.3736,31.3451,31.3451,21800.0
2006-01-26 14:05:00,33.05,33.05,33.03,33.04,12600.0,31.3546,31.3546,31.3356,31.3451,12600.0
2006-01-26 14:10:00,33.04,33.05,33.04,33.05,12700.0,31.3451,31.3546,31.3451,31.3546,12700.0
2006-01-26 14:15:00,33.05,33.06,33.04,33.05,12700.0,31.3546,31.3641,31.3451,31.3546,12700.0
2006-01-26 14:20:00,33.05,33.06,33.02,33.02,20900.0,31.3546,31.3641,31.3261,31.3261,20900.0
2006-01-26 14:25:00,33.02,33.05,33.01,33.02,34500.0,31.3261,31.3546,31.3166,31.3261,34500.0
2006-01-26 14:30:00,33.01,33.02,32.99,32.99,41400.0,31.3166,31.3261,31.2977,31.2977,41400.0
2006-01-26 14:35:00,32.98,33.01,32.98,32.99,21400.0,31.2882,31.3166,31.2882,31.2977,21400.0
2006-01-26 14:40:00,33.0,33.03,33.0,33.0,24300.0,31.3071,31.3356,31.3071,31.3071,24300.0
2006-01-26 14:45:00,33.0,33.04,33.0,33.03,14500.0,31.3071,31.3451,31.3071,31.3356,14500.0
2006-01-26 14:50:00,33.03,33.04,33.02,33.02,12300.0,31.3356,31.3451,31.3261,31.3261,12300.0
2006-01-26 14:55:00,33.02,33.05,33.02,33.02,15500.0,31.3261,31.3546,31.3261,31.3261,15500.0
2006-01-26 15:00:00,33.01,33.07,33.01,33.05,15600.0,31.3166,31.3736,31.3166,31.3546,15600.0
2006-01-26 15:05:00,33.04,33.06,33.04,33.05,9600.0,31.3451,31.3641,31.3451,31.3546,9600.0
2006-01-26 15:10:00,33.05,33.07,33.04,33.05,9800.0,31.3546,31.3736,31.3451,31.3546,9800.0
2006-01-26 15:15:00,33.06,33.14,33.05,33.12,14700.0,31.3641,31.44,31.3546,31.421,14700.0
2006-01-26 15:20:00,33.13,33.15,33.09,33.11,11800.0,31.4305,31.4494,31.3925,31.4115,11800.0
2006-01-26 15:25:00,33.12,33.14,33.09,33.1,7300.0,31.421,31.44,31.3925,31.402,7300.0
2006-01-26 15:30:00,33.11,33.11,33.09,33.1,6500.0,31.4115,31.4115,31.3925,31.402,6500.0
2006-01-26 15:35:00,33.1,33.1,33.08,33.08,8900.0,31.402,31.402,31.383,31.383,8900.0
2006-01-26 15:40:00,33.08,33.09,33.06,33.06,18300.0,31.383,31.3925,31.3641,31.3641,18300.0
2006-01-26 15:45:00,33.06,33.1,33.06,33.1,11800.0,31.3641,31.402,31.3641,31.402,11800.0
2006-01-26 15:50:00,33.1,33.13,33.07,33.13,26200.0,31.402,31.4305,31.3736,31.4305,26200.0
2006-01-26 15:55:00,33.13,33.16,33.13,33.16,55200.0,31.4305,31.4589,31.4305,31.4589,55200.0
2006-01-27 09:30:00,33.17,33.32,33.17,33.18,11900.0,31.4684,31.6107,31.4684,31.4779,11900.0
2006-01-27 09:35:00,33.2,33.2,33.02,33.02,14400.0,31.4969,31.4969,31.3261,31.3261,14400.0
2006-01-27 09:40:00,33.02,33.1,33.02,33.06,3400.0,31.3261,31.402,31.3261,31.3641,3400.0
2006-01-27 09:45:00,33.12,33.33,33.12,33.26,15000.0,31.421,31.6202,31.421,31.5538,15000.0
2006-01-27 09:50:00,33.25,33.26,33.18,33.18,15300.0,31.5443,31.5538,31.4779,31.4779,15300.0
2006-01-27 09:55:00,33.18,33.19,33.14,33.16,11100.0,31.4779,31.4874,31.44,31.4589,11100.0
2006-01-27 10:00:00,33.16,33.24,33.13,33.21,15600.0,31.4589,31.5348,31.4305,31.5064,15600.0
2006-01-27 10:05:00,33.18,33.33,33.16,33.25,18000.0,31.4779,31.6202,31.4589,31.5443,18000.0
2006-01-27 10:10:00,33.25,33.29,33.21,33.26,10900.0,31.5443,31.5823,31.5064,31.5538,10900.0
2006-01-27 10:15:00,33.26,33.26,33.13,33.13,13600.0,31.5538,31.5538,31.4305,31.4305,13600.0
2006-01-27 10:20:00,33.15,33.17,33.14,33.16,15700.0,31.4494,31.4684,31.44,31.4589,15700.0
2006-01-27 10:25:00,33.15,33.19,33.15,33.16,13100.0,31.4494,31.4874,31.4494,31.4589,13100.0
2006-01-27 10:30:00,33.15,33.15,33.14,33.15,10800.0,31.4494,31.4494,31.44,31.4494,10800.0
2006-01-27 10:35:00,33.14,33.17,33.13,33.17,46400.0,31.44,31.4684,31.4305,31.4684,46400.0
2006-01-27 10:40:00,33.18,33.18,33.1,33.1,14800.0,31.4779,31.4779,31.402,31.402,14800.0
2006-01-27 10:45:00,33.11,33.14,33.11,33.14,4400.0,31.4115,31.44,31.4115,31.44,4400.0
2006-01-27 10:50:00,33.15,33.16,33.14,33.16,12800.0,31.4494,31.4589,31.44,31.4589,12800.0
2006-01-27 10:55:00,33.16,33.25,33.15,33.2,11100.0,31.4589,31.5443,31.4494,31.4969,11100.0
2006-01-27 11:00:00,33.19,33.27,33.19,33.22,8400.0,31.4874,31.5633,31.4874,31.5159,8400.0
2006-01-27 11:05:00,33.27,33.27,33.15,33.16,7000.0,31.5633,31.5633,31.4494,31.4589,7000.0
2006-01-27 11:10:00,33.16,33.17,33.15,33.15,9400.0,31.4589,31.4684,31.4494,31.4494,9400.0
2006-01-27 11:15:00,33.16,33.2,33.15,33.2,7400.0,31.4589,31.4969,31.4494,31.4969,7400.0
2006-01-27 11:20:00,33.22,33.25,33.15,33.16,8900.0,31.5159,31.5443,31.4494,31.4589,8900.0
2006-01-27 11:25:00,33.16,33.18,33.15,33.18,8700.0,31.4589,31.4779,31.4494,31.4779,8700.0
2006-01-27 11:30:00,33.18,33.19,33.16,33.19,5500.0,31.4779,31.4874,31.4589,31.4874,5500.0
2006-01-27 11:35:00,33.19,33.19,33.17,33.18,3900.0,31.4874,31.4874,31.4684,31.4779,3900.0
2006-01-27 11:40:00,33.16,33.16,33.11,33.11,2600.0,31.4589,31.4589,31.4115,31.4115,2600.0
2006-01-27 11:45:00,33.14,33.15,33.12,33.13,4100.0,31.44,31.4494,31.421,31.4305,4100.0
2006-01-27 11:50:00,33.14,33.2,33.14,33.15,4900.0,31.44,31.4969,31.44,31.4494,4900.0
2006-01-27 11:55:00,33.17,33.17,33.15,33.15,1000.0,31.4684,31.4684,31.4494,31.4494,1000.0
2006-01-27 12:00:00,33.16,33.16,33.15,33.15,12800.0,31.4589,31.4589,31.4494,31.4494,12800.0
2006-01-27 12:05:00,33.15,33.16,33.13,33.16,3400.0,31.4494,31.4589,31.4305,31.4589,3400.0
2006-01-27 12:10:00,33.16,33.16,33.13,33.14,3200.0,31.4589,31.4589,31.4305,31.44,3200.0
2006-01-27 12:15:00,33.14,33.16,33.14,33.15,2700.0,31.44,31.4589,31.44,31.4494,2700.0
2006-01-27 12:20:00,33.15,33.19,33.14,33.15,3500.0,31.4494,31.4874,31.44,31.4494,3500.0
2006-01-27 12:25:00,33.15,33.22,33.14,33.22,7900.0,31.4494,31.5159,31.44,31.5159,7900.0
2006-01-27 12:30:00,33.21,33.24,33.15,33.15,4900.0,31.5064,31.5348,31.4494,31.4494,4900.0
2006-01-27 12:35:00,33.16,33.16,33.14,33.14,3300.0,31.4589,31.4589,31.44,31.44,3300.0
2006-01-27 12:40:00,33.14,33.16,33.14,33.15,4500.0,31.44,31.4589,31.44,31.4494,4500.0
2006-01-27 12:45:00,33.15,33.15,33.14,33.15,2100.0,31.4494,31.4494,31.44,31.4494,2100.0
2006-01-27 12:50:00,33.14,33.15,33.14,33.14,800.0,31.44,31.4494,31.44,31.44,800.0
2006-01-27 12:55:00,33.15,33.15,33.14,33.14,1600.0,31.4494,31.4494,31.44,31.44,1600.0
2006-01-27 13:00:00,33.14,33.14,33.13,33.13,13400.0,31.44,31.44,31.4305,31.4305,13400.0
2006-01-27 13:05:00,33.13,33.15,33.13,33.15,14100.0,31.4305,31.4494,31.4305,31.4494,14100.0
2006-01-27 13:10:00,33.16,33.17,33.14,33.14,5000.0,31.4589,31.4684,31.44,31.44,5000.0
2006-01-27 13:15:00,33.15,33.16,33.13,33.15,5400.0,31.4494,31.4589,31.4305,31.4494,5400.0
2006-01-27 13:20:00,33.16,33.16,33.14,33.14,6900.0,31.4589,31.4589,31.44,31.44,6900.0
2006-01-27 13:25:00,33.15,33.15,33.14,33.15,5600.0,31.4494,31.4494,31.44,31.4494,5600.0
2006-01-27 13:30:00,33.15,33.15,33.14,33.15,2100.0,31.4494,31.4494,31.44,31.4494,2100.0
2006-01-27 13:35:00,33.14,33.14,33.12,33.14,4000.0,31.44,31.44,31.421,31.44,4000.0
2006-01-27 13:40:00,33.13,33.13,33.12,33.12,1700.0,31.4305,31.4305,31.421,31.421,1700.0
2006-01-27 13:45:00,33.13,33.15,33.13,33.15,1600.0,31.4305,31.4494,31.4305,31.4494,1600.0
2006-01-27 13:50:00,33.15,33.15,33.15,33.15,1700.0,31.4494,31.4494,31.4494,31.4494,1700.0
2006-01-27 13:55:00,33.15,33.15,33.14,33.15,800.0,31.4494,31.4494,31.44,31.4494,800.0
2006-01-27 14:00:00,33.14,33.19,33.14,33.18,8500.0,31.44,31.4874,31.44,31.4779,8500.0
2006-01-27 14:05:00,33.18,33.18,33.15,33.16,6700.0,31.4779,31.4779,31.4494,31.4589,6700.0
2006-01-27 14:10:00,33.16,33.17,33.15,33.15,11700.0,31.4589,31.4684,31.4494,31.4494,11700.0
2006-01-27 14:15:00,33.16,33.2,33.15,33.19,11800.0,31.4589,31.4969,31.4494,31.4874,11800.0
2006-01-27 14:20:00,33.18,33.2,33.18,33.2,10100.0,31.4779,31.4969,31.4779,31.4969,10100.0
2006-01-27 14:25:00,33.2,33.21,33.18,33.18,22500.0,31.4969,31.5064,31.4779,31.4779,22500.0
2006-01-27 14:30:00,33.18,33.18,33.16,33.16,12800.0,31.4779,31.4779,31.4589,31.4589,12800.0
2006-01-27 14:35:00,33.16,33.16,33.14,33.14,5600.0,31.4589,31.4589,31.44,31.44,5600.0
2006-01-27 14:40:00,33.15,33.18,33.15,33.18,10700.0,31.4494,31.4779,31.4494,31.4779,10700.0
2006-01-27 14:45:00,33.17,33.18,33.15,33.16,7900.0,31.4684,31.4779,31.4494,31.4589,7900.0
2006-01-27 14:50:00,33.16,33.2,33.15,33.2,17900.0,31.4589,31.4969,31.4494,31.4969,17900.0
2006-01-27 14:55:00,33.19,33.19,33.17,33.18,5600.0,31.4874,31.4874,31.4684,31.4779,5600.0
2006-01-27 15:00:00,33.18,33.29,33.18,33.24,15700.0,31.4779,31.5823,31.4779,31.5348,15700.0
2006-01-27 15:05:00,33.23,33.23,33.19,33.21,14000.0,31.5253,31.5253,31.4874,31.5064,14000.0
2006-01-27 15:10:00,33.22,33.25,33.2,33.23,12100.0,31.5159,31.5443,31.4969,31.5253,12100.0
2006-01-27 15:15:00,33.23,33.29,33.23,33.26,6700.0,31.5253,31.5823,31.5253,31.5538,6700.0
2006-01-27 15:20:00,33.26,33.3,33.26,33.28,11800.0,31.5538,31.5918,31.5538,31.5728,11800.0
2006-01-27 15:25:00,33.28,33.3,33.22,33.22,29500.0,31.5728,31.5918,31.5159,31.5159,29500.0
2006-01-27 15:30:00,33.23,33.26,33.22,33.26,14100.0,31.5253,31.5538,31.5159,31.5538,14100.0
2006-01-27 15:35:00,33.26,33.26,33.24,33.25,14300.0,31.5538,31.5538,31.5348,31.5443,14300.0
2006-01-27 15:40:00,33.25,33.27,33.25,33.27,17400.0,31.5443,31.5633,31.5443,31.5633,17400.0
2006-01-27 15:45:00,33.27,33.27,33.2,33.22,21300.0,31.5633,31.5633,31.4969,31.5159,21300.0
2006-01-27 15:50:00,33.22,33.25,33.2,33.24,20900.0,31.5159,31.5443,31.4969,31.5348,20900.0
2006-01-27 15:55:00,33.24,33.29,33.23,33.29,37000.0,31.5348,31.5823,31.5253,31.5823,37000.0
2006-01-30 09:30:00,33.23,33.4,33.21,33.21,13300.0,31.5253,31.6866,31.5064,31.5064,13300.0
2006-01-30 09:35:00,33.25,33.4,33.25,33.35,12500.0,31.5443,31.6866,31.5443,31.6392,12500.0
2006-01-30 09:40:00,33.38,33.67,33.38,33.49,43500.0,31.6677,31.9428,31.6677,31.772,43500.0
2006-01-30 09:45:00,33.49,33.49,33.4,33.4,16800.0,31.772,31.772,31.6866,31.6866,16800.0
2006-01-30 09:50:00,33.38,33.39,33.27,33.29,19300.0,31.6677,31.6771,31.5633,31.5823,19300.0
2006-01-30 09:55:00,33.24,33.33,33.23,33.27,3800.0,31.5348,31.6202,31.5253,31.5633,3800.0
2006-01-30 10:00:00,33.3,33.3,33.23,33.23,6000.0,31.5918,31.5918,31.5253,31.5253,6000.0
2006-01-30 10:05:00,33.2,33.25,33.2,33.24,11200.0,31.4969,31.5443,31.4969,31.5348,11200.0
2006-01-30 10:10:00,33.25,33.25,33.18,33.2,12400.0,31.5443,31.5443,31.4779,31.4969,12400.0
2006-01-30 10:15:00,33.2,33.21,33.08,33.09,16100.0,31.4969,31.5064,31.383,31.3925,16100.0
2006-01-30 10:20:00,33.08,33.15,33.08,33.14,10400.0,31.383,31.4494,31.383,31.44,10400.0
2006-01-30 10:25:00,33.14,33.17,33.12,33.14,10700.0,31.44,31.4684,31.421,31.44,10700.0
2006-01-30 10:30:00,33.14,33.22,33.14,33.22,6400.0,31.44,31.5159,31.44,31.5159,6400.0
2006-01-30 10:35:00,33.24,33.25,33.22,33.25,6500.0,31.5348,31.5443,31.5159,31.5443,6500.0
2006-01-30 10:40:00,33.25,33.25,33.25,33.25,9600.0,31.5443,31.5443,31.5443,31.5443,9600.0
2006-01-30 10:45:00,33.24,33.25,33.21,33.24,16200.0,31.5348,31.5443,31.5064,31.5348,16200.0
2006-01-30 10:50:00,33.22,33.24,33.19,33.21,2600.0,31.5159,31.5348,31.4874,31.5064,2600.0
2006-01-30 10:55:00,33.2,33.2,33.04,33.05,11400.0,31.4969,31.4969,31.3451,31.3546,11400.0
2006-01-30 11:00:00,33.05,33.06,33.02,33.03,11600.0,31.3546,31.3641,31.3261,31.3356,11600.0
2006-01-30 11:05:00,33.03,33.06,33.03,33.06,6500.0,31.3356,31.3641,31.3356,31.3641,6500.0
2006-01-30 11:10:00,33.06,33.09,33.05,33.09,5200.0,31.3641,31.3925,31.3546,31.3925,5200.0
2006-01-30 11:15:00,33.08,33.1,33.08,33.1,23000.0,31.383,31.402,31.383,31.402,23000.0
2006-01-30 11:20:00,33.1,33.1,33.09,33.1,7000.0,31.402,31.402,31.3925,31.402,7000.0
2006-01-30 11:25:00,33.1,33.14,33.09,33.13,7500.0,31.402,31.44,31.3925,31.4305,7500.0
2006-01-30 11:30:00,33.12,33.14,33.11,33.14,6600.0,31.421,31.44,31.4115,31.44,6600.0
2006-01-30 11:35:00,33.13,33.14,33.12,33.13,4500.0,31.4305,31.44,31.421,31.4305,4500.0
2006-01-30 11:40:00,33.14,33.14,33.13,33.14,7000.0,31.44,31.44,31.4305,31.44,7000.0
2006-01-30 11:45:00,33.14,33.21,33.14,33.2,5300.0,31.44,31.5064,31.44,31.4969,5300.0
2006-01-30 11:50:00,33.2,33.24,33.19,33.22,4900.0,31.4969,31.5348,31.4874,31.5159,4900.0
2006-01-30 11:55:00,33.21,33.22,33.16,33.16,11600.0,31.5064,31.5159,31.4589,31.4589,11600.0
2006-01-30 12:00:00,33.16,33.17,33.15,33.15,7600.0,31.4589,31.4684,31.4494,31.4494,7600.0
2006-01-30 12:05:00,33.15,33.16,33.15,33.15,7800.0,31.4494,31.4589,31.4494,31.4494,7800.0
2006-01-30 12:10:00,33.17,33.17,33.15,33.16,1700.0,31.4684,31.4684,31.4494,31.4589,1700.0
2006-01-30 12:15:00,33.17,33.19,33.16,33.18,4200.0,31.4684,31.4874,31.4589,31.4779,4200.0
2006-01-30 12:20:00,33.18,33.19,33.17,33.17,1300.0,31.4779,31.4874,31.4684,31.4684,1300.0
2006-01-30 12:25:00,33.18,33.21,33.17,33.19,3500.0,31.4779,31.5064,31.4684,31.4874,3500.0
2006-01-30 12:30:00,33.19,33.22,33.18,33.22,3600.0,31.4874,31.5159,31.4779,31.5159,3600.0
2006-01-30 12:35:00,33.23,33.26,33.22,33.23,8700.0,31.5253,31.5538,31.5159,31.5253,8700.0
2006-01-30 12:40:00,33.23,33.23,33.18,33.19,7100.0,31.5253,31.5253,31.4779,31.4874,7100.0
2006-01-30 12:45:00,33.19,33.19,33.11,33.14,6100.0,31.4874,31.4874,31.4115,31.44,6100.0
2006-01-30 12:50:00,33.14,33.17,33.09,33.1,8100.0,31.44,31.4684,31.3925,31.402,8100.0
2006-01-30 12:55:00,33.09,33.12,33.08,33.1,6600.0,31.3925,31.421,31.383,31.402,6600.0
2006-01-30 13:00:00,33.09,33.1,33.05,33.1,6700.0,31.3925,31.402,31.3546,31.402,6700.0
2006-01-30 13:05:00,33.09,33.1,33.09,33.1,3100.0,31.3925,31.402,31.3925,31.402,3100.0
2006-01-30 13:10:00,33.1,33.13,33.08,33.1,10600.0,31.402,31.4305,31.383,31.402,10600.0
2006-01-30 13:15:00,33.1,33.13,33.1,33.13,4900.0,31.402,31.4305,31.402,31.4305,4900.0
2006-01-30 13:20:00,33.12,33.17,33.12,33.16,11000.0,31.421,31.4684,31.421,31.4589,11000.0
2006-01-30 13:25:00,33.17,33.25,33.17,33.25,18000.0,31.4684,31.5443,31.4684,31.5443,18000.0
2006-01-30 13:30:00,33.24,33.27,33.23,33.25,5800.0,31.5348,31.5633,31.5253,31.5443,5800.0
2006-01-30 13:35:00,33.25,33.28,33.25,33.28,4800.0,31.5443,31.5728,31.5443,31.5728,4800.0
2006-01-30 13:40:00,33.26,33.27,33.23,33.26,8200.0,31.5538,31.5633,31.5253,31.5538,8200.0
2006-01-30 13:45:00,33.25,33.28,33.23,33.26,12300.0,31.5443,31.5728,31.5253,31.5538,12300.0
2006-01-30 13:50:00,33.25,33.28,33.25,33.25,7400.0,31.5443,31.5728,31.5443,31.5443,7400.0
2006-01-30 13:55:00,33.26,33.26,33.25,33.26,2700.0,31.5538,31.5538,31.5443,31.5538,2700.0
2006-01-30 14:00:00,33.25,33.26,33.25,33.25,6200.0,31.5443,31.5538,31.5443,31.5443,6200.0
2006-01-30 14:05:00,33.25,33.27,33.25,33.26,5300.0,31.5443,31.5633,31.5443,31.5538,5300.0
2006-01-30 14:10:00,33.25,33.29,33.25,33.28,11000.0,31.5443,31.5823,31.5443,31.5728,11000.0
2006-01-30 14:15:00,33.28,33.3,33.27,33.28,7600.0,31.5728,31.5918,31.5633,31.5728,7600.0
2006-01-30 14:20:00,33.27,33.31,33.26,33.3,23700.0,31.5633,31.6012,31.5538,31.5918,23700.0
2006-01-30 14:25:00,33.31,33.32,33.3,33.3,11300.0,31.6012,31.6107,31.5918,31.5918,11300.0
2006-01-30 14:30:00,33.31,33.31,33.3,33.3,8200.0,31.6012,31.6012,31.5918,31.5918,8200.0
2006-01-30 14:35:00,33.29,33.3,33.26,33.27,4500.0,31.5823,31.5918,31.5538,31.5633,4500.0
2006-01-30 14:40:00,33.26,33.32,33.26,33.32,8900.0,31.5538,31.6107,31.5538,31.6107,8900.0
2006-01-30 14:45:00,33.31,33.33,33.31,33.31,2700.0,31.6012,31.6202,31.6012,31.6012,2700.0
2006-01-30 14:50:00,33.31,33.38,33.31,33.34,10000.0,31.6012,31.6677,31.6012,31.6297,10000.0
2006-01-30 14:55:00,33.34,33.34,33.3,33.3,7400.0,31.6297,31.6297,31.5918,31.5918,7400.0
2006-01-30 15:00:00,33.3,33.32,33.25,33.3,17400.0,31.5918,31.6107,31.5443,31.5918,17400.0
2006-01-30 15:05:00,33.3,33.32,33.29,33.32,11100.0,31.5918,31.6107,31.5823,31.6107,11100.0
2006-01-30 15:10:00,33.31,33.33,33.31,33.33,5200.0,31.6012,31.6202,31.6012,31.6202,5200.0
2006-01-30 15:15:00,33.33,33.34,33.31,33.33,9200.0,31.6202,31.6297,31.6012,31.6202,9200.0
2006-01-30 15:20:00,33.33,33.33,33.3,33.3,29400.0,31.6202,31.6202,31.5918,31.5918,29400.0
2006-01-30 15:25:00,33.3,33.3,33.27,33.27,21300.0,31.5918,31.5918,31.5633,31.5633,21300.0
2006-01-30 15:30:00,33.27,33.28,33.26,33.26,9400.0,31.5633,31.5728,31.5538,31.5538,9400.0
2006-01-30 15:35:00,33.26,33.27,33.25,33.27,6600.0,31.5538,31.5633,31.5443,31.5633,6600.0
2006-01-30 15:40:00,33.27,33.27,33.22,33.22,6300.0,31.5633,31.5633,31.5159,31.5159,6300.0
2006-01-30 15:45:00,33.24,33.25,33.21,33.22,8700.0,31.5348,31.5443,31.5064,31.5159,8700.0
2006-01-30 15:50:00,33.21,33.32,33.21,33.3,13900.0,31.5064,31.6107,31.5064,31.5918,13900.0
2006-01-30 15:55:00,33.3,33.32,33.3,33.31,20100.0,31.5918,31.6107,31.5918,31.6012,20100.0
2006-01-31 09:30:00,33.2,33.21,32.67,32.84,15500.0,31.4969,31.5064,30.9941,31.1554,15500.0
2006-01-31 09:35:00,32.84,33.34,32.84,33.32,14000.0,31.1554,31.6297,31.1554,31.6107,14000.0
2006-01-31 09:40:00,33.34,33.37,33.2,33.28,5800.0,31.6297,31.6582,31.4969,31.5728,5800.0
2006-01-31 09:45:00,33.22,33.24,33.18,33.19,5700.0,31.5159,31.5348,31.4779,31.4874,5700.0
2006-01-31 09:50:00,33.19,33.38,33.19,33.38,15700.0,31.4874,31.6677,31.4874,31.6677,15700.0
2006-01-31 09:55:00,33.38,33.38,33.35,33.36,3400.0,31.6677,31.6677,31.6392,31.6487,3400.0
2006-01-31 10:00:00,33.38,33.38,33.23,33.25,8000.0,31.6677,31.6677,31.5253,31.5443,8000.0
2006-01-31 10:05:00,33.22,33.24,33.2,33.22,4700.0,31.5159,31.5348,31.4969,31.5159,4700.0
2006-01-31 10:10:00,33.2,33.28,33.2,33.24,10100.0,31.4969,31.5728,31.4969,31.5348,10100.0
2006-01-31 10:15:00,33.25,33.29,33.24,33.28,8300.0,31.5443,31.5823,31.5348,31.5728,8300.0
2006-01-31 10:20:00,33.29,33.29,33.2,33.2,22100.0,31.5823,31.5823,31.4969,31.4969,22100.0
2006-01-31 10:25:00,33.2,33.2,33.19,33.19,4600.0,31.4969,31.4969,31.4874,31.4874,4600.0
2006-01-31 10:30:00,33.18,33.19,33.18,33.18,2200.0,31.4779,31.4874,31.4779,31.4779,2200.0
2006-01-31 10:35:00,33.19,33.22,33.08,33.08,19900.0,31.4874,31.5159,31.383,31.383,19900.0
2006-01-31 10:40:00,33.08,33.13,33.07,33.1,5600.0,31.383,31.4305,31.3736,31.402,5600.0
2006-01-31 10:45:00,33.1,33.1,33.06,33.06,10100.0,31.402,31.402,31.3641,31.3641,10100.0
2006-01-31 10:50:00,33.07,33.07,33.06,33.06,1400.0,31.3736,31.3736,31.3641,31.3641,1400.0
2006-01-31 10:55:00,33.06,33.07,33.06,33.07,3300.0,31.3641,31.3736,31.3641,31.3736,3300.0
2006-01-31 11:00:00,33.08,33.08,33.07,33.08,800.0,31.383,31.383,31.3736,31.383,800.0
2006-01-31 11:05:00,33.08,33.11,33.08,33.1,2900.0,31.383,31.4115,31.383,31.402,2900.0
2006-01-31 11:10:00,33.1,33.13,33.1,33.13,15000.0,31.402,31.4305,31.402,31.4305,15000.0
2006-01-31 11:15:00,33.13,33.13,33.12,33.13,2800.0,31.4305,31.4305,31.421,31.4305,2800.0
2006-01-31 11:20:00,33.13,33.13,33.13,33.13,6900.0,31.4305,31.4305,31.4305,31.4305,6900.0
2006-01-31 11:25:00,33.13,33.13,33.12,33.13,8000.0,31.4305,31.4305,31.421,31.4305,8000.0
2006-01-31 11:30:00,33.13,33.13,33.13,33.13,2700.0,31.4305,31.4305,31.4305,31.4305,2700.0
2006-01-31 11:35:00,33.13,33.16,33.13,33.15,4400.0,31.4305,31.4589,31.4305,31.4494,4400.0
2006-01-31 11:40:00,33.16,33.18,33.16,33.18,1500.0,31.4589,31.4779,31.4589,31.4779,1500.0
2006-01-31 11:45:00,33.17,33.21,33.17,33.18,8500.0,31.4684,31.5064,31.4684,31.4779,8500.0
2006-01-31 11:50:00,33.17,33.21,33.17,33.19,2900.0,31.4684,31.5064,31.4684,31.4874,2900.0
2006-01-31 11:55:00,33.17,33.17,33.1,33.1,8600.0,31.4684,31.4684,31.402,31.402,8600.0
2006-01-31 12:00:00,33.1,33.1,33.06,33.07,3300.0,31.402,31.402,31.3641,31.3736,3300.0
2006-01-31 12:05:00,33.06,33.07,33.06,33.07,1300.0,31.3641,31.3736,31.3641,31.3736,1300.0
2006-01-31 12:10:00,33.07,33.07,33.06,33.06,2700.0,31.3736,31.3736,31.3641,31.3641,2700.0
2006-01-31 12:15:00,33.07,33.07,33.06,33.07,2300.0,31.3736,31.3736,31.3641,31.3736,2300.0
2006-01-31 12:20:00,33.07,33.08,33.06,33.08,1100.0,31.3736,31.383,31.3641,31.383,1100.0
2006-01-31 12:25:00,33.08,33.09,33.07,33.09,3200.0,31.383,31.3925,31.3736,31.3925,3200.0
2006-01-31 12:30:00,33.1,33.11,33.06,33.06,6500.0,31.402,31.4115,31.3641,31.3641,6500.0
2006-01-31 12:35:00,33.07,33.09,33.06,33.08,4200.0,31.3736,31.3925,31.3641,31.383,4200.0
2006-01-31 12:40:00,33.08,33.13,33.08,33.13,4700.0,31.383,31.4305,31.383,31.4305,4700.0
2006-01-31 12:45:00,33.12,33.17,33.1,33.15,3600.0,31.421,31.4684,31.402,31.4494,3600.0
2006-01-31 12:50:00,33.16,33.17,33.15,33.17,3900.0,31.4589,31.4684,31.4494,31.4684,3900.0
2006-01-31 12:55:00,33.16,33.16,33.12,33.13,12400.0,31.4589,31.4589,31.421,31.4305,12400.0
2006-01-31 13:00:00,33.12,33.13,33.1,33.12,7700.0,31.421,31.4305,31.402,31.421,7700.0
2006-01-31 13:05:00,33.12,33.13,33.12,33.12,3500.0,31.421,31.4305,31.421,31.421,3500.0
2006-01-31 13:10:00,33.12,33.13,33.12,33.12,1800.0,31.421,31.4305,31.421,31.421,1800.0
2006-01-31 13:15:00,33.12,33.13,33.12,33.13,10300.0,31.421,31.4305,31.421,31.4305,10300.0
2006-01-31 13:20:00,33.13,33.13,33.12,33.13,2600.0,31.4305,31.4305,31.421,31.4305,2600.0
2006-01-31 13:25:00,33.13,33.13,33.12,33.13,2300.0,31.4305,31.4305,31.421,31.4305,2300.0
2006-01-31 13:30:00,33.12,33.13,33.12,33.13,2000.0,31.421,31.4305,31.421,31.4305,2000.0
2006-01-31 13:35:00,33.13,33.14,33.12,33.13,5100.0,31.4305,31.44,31.421,31.4305,5100.0
2006-01-31 13:40:00,33.14,33.14,33.13,33.14,2500.0,31.44,31.44,31.4305,31.44,2500.0
2006-01-31 13:45:00,33.13,33.14,33.13,33.14,3300.0,31.4305,31.44,31.4305,31.44,3300.0
2006-01-31 13:50:00,33.14,33.14,33.13,33.14,2600.0,31.44,31.44,31.4305,31.44,2600.0
2006-01-31 13:55:00,33.14,33.14,33.13,33.14,8400.0,31.44,31.44,31.4305,31.44,8400.0
2006-01-31 14:00:00,33.14,33.14,33.14,33.14,2000.0,31.44,31.44,31.44,31.44,2000.0
2006-01-31 14:05:00,33.14,33.14,33.13,33.14,4800.0,31.44,31.44,31.4305,31.44,4800.0
2006-01-31 14:10:00,33.14,33.14,33.1,33.14,12000.0,31.44,31.44,31.402,31.44,12000.0
2006-01-31 14:15:00,33.11,33.19,33.1,33.1,5400.0,31.4115,31.4874,31.402,31.402,5400.0
2006-01-31 14:20:00,33.1,33.1,33.0,33.02,12800.0,31.402,31.402,31.3071,31.3261,12800.0
2006-01-31 14:25:00,33.02,33.1,33.02,33.1,21500.0,31.3261,31.402,31.3261,31.402,21500.0
2006-01-31 14:30:00,33.1,33.13,33.09,33.09,13500.0,31.402,31.4305,31.3925,31.3925,13500.0
2006-01-31 14:35:00,33.1,33.14,33.1,33.14,3300.0,31.402,31.44,31.402,31.44,3300.0
2006-01-31 14:40:00,33.15,33.18,33.14,33.16,3000.0,31.4494,31.4779,31.44,31.4589,3000.0
2006-01-31 14:45:00,33.17,33.23,33.17,33.23,3400.0,31.4684,31.5253,31.4684,31.5253,3400.0
2006-01-31 14:50:00,33.23,33.28,33.21,33.28,10200.0,31.5253,31.5728,31.5064,31.5728,10200.0
2006-01-31 14:55:00,33.25,33.4,33.25,33.4,20600.0,31.5443,31.6866,31.5443,31.6866,20600.0
2006-01-31 15:00:00,33.39,33.42,33.33,33.38,18000.0,31.6771,31.7056,31.6202,31.6677,18000.0
2006-01-31 15:05:00,33.37,33.42,33.36,33.39,18500.0,31.6582,31.7056,31.6487,31.6771,18500.0
2006-01-31 15:10:00,33.37,33.44,33.36,33.37,17400.0,31.6582,31.7246,31.6487,31.6582,17400.0
2006-01-31 15:15:00,33.4,33.49,33.37,33.47,14400.0,31.6866,31.772,31.6582,31.753,14400.0
2006-01-31 15:20:00,33.46,33.5,33.44,33.47,16300.0,31.7435,31.7815,31.7246,31.753,16300.0
2006-01-31 15:25:00,33.48,33.58,33.48,33.58,15400.0,31.7625,31.8574,31.7625,31.8574,15400.0
2006-01-31 15:30:00,33.58,33.65,33.56,33.56,19300.0,31.8574,31.9238,31.8384,31.8384,19300.0
2006-01-31 15:35:00,33.56,33.57,33.49,33.49,14100.0,31.8384,31.8479,31.772,31.772,14100.0
2006-01-31 15:40:00,33.49,33.55,33.48,33.49,12800.0,31.772,31.8289,31.7625,31.772,12800.0
2006-01-31 15:45:00,33.49,33.56,33.49,33.55,35000.0,31.772,31.8384,31.772,31.8289,35000.0
2006-01-31 15:50:00,33.55,33.61,33.55,33.61,31700.0,31.8289,31.8859,31.8289,31.8859,31700.0
2006-01-31 15:55:00,33.61,33.62,33.55,33.55,24700.0,31.8859,31.8953,31.8289,31.8289,24700.0
2006-02-01 09:30:00,33.55,33.61,33.55,33.6,13200.0,31.8289,31.8859,31.8289,31.8764,13200.0
2006-02-01 09:35:00,33.6,33.63,33.41,33.48,6300.0,31.8764,31.9048,31.6961,31.7625,6300.0
2006-02-01 09:40:00,33.48,33.5,33.41,33.44,8800.0,31.7625,31.7815,31.6961,31.7246,8800.0
2006-02-01 09:45:00,33.43,33.43,33.37,33.38,2300.0,31.7151,31.7151,31.6582,31.6677,2300.0
2006-02-01 09:50:00,33.39,33.4,33.1,33.25,38500.0,31.6771,31.6866,31.402,31.5443,38500.0
2006-02-01 09:55:00,33.25,33.27,33.05,33.05,17400.0,31.5443,31.5633,31.3546,31.3546,17400.0
2006-02-01 10:00:00,33.06,33.1,32.97,33.0,13400.0,31.3641,31.402,31.2787,31.3071,13400.0
2006-02-01 10:05:00,33.0,33.1,33.0,33.05,41800.0,31.3071,31.402,31.3071,31.3546,41800.0
2006-02-01 10:10:00,33.07,33.3,33.07,33.3,45400.0,31.3736,31.5918,31.3736,31.5918,45400.0
2006-02-01 10:15:00,33.3,33.34,33.29,33.31,11500.0,31.5918,31.6297,31.5823,31.6012,11500.0
2006-02-01 10:20:00,33.3,33.3,33.25,33.28,8400.0,31.5918,31.5918,31.5443,31.5728,8400.0
2006-02-01 10:25:00,33.28,33.28,33.22,33.22,3800.0,31.5728,31.5728,31.5159,31.5159,3800.0
2006-02-01 10:30:00,33.23,33.24,33.19,33.2,140200.0,31.5253,31.5348,31.4874,31.4969,140200.0
2006-02-01 10:35:00,33.2,33.22,33.2,33.21,38700.0,31.4969,31.5159,31.4969,31.5064,38700.0
2006-02-01 10:40:00,33.2,33.23,33.2,33.22,16700.0,31.4969,31.5253,31.4969,31.5159,16700.0
2006-02-01 10:45:00,33.22,33.22,33.2,33.2,12300.0,31.5159,31.5159,31.4969,31.4969,12300.0
2006-02-01 10:50:00,33.2,33.25,33.2,33.21,45200.0,31.4969,31.5443,31.4969,31.5064,45200.0
2006-02-01 10:55:00,33.2,33.23,33.2,33.21,7100.0,31.4969,31.5253,31.4969,31.5064,7100.0
2006-02-01 11:00:00,33.21,33.23,33.21,33.21,3400.0,31.5064,31.5253,31.5064,31.5064,3400.0
2006-02-01 11:05:00,33.21,33.27,33.2,33.27,8200.0,31.5064,31.5633,31.4969,31.5633,8200.0
2006-02-01 11:10:00,33.27,33.28,33.25,33.25,6600.0,31.5633,31.5728,31.5443,31.5443,6600.0
2006-02-01 11:15:00,33.25,33.29,33.24,33.29,18000.0,31.5443,31.5823,31.5348,31.5823,18000.0
2006-02-01 11:20:00,33.29,33.32,33.29,33.31,8300.0,31.5823,31.6107,31.5823,31.6012,8300.0
2006-02-01 11:25:00,33.31,33.32,33.3,33.31,8800.0,31.6012,31.6107,31.5918,31.6012,8800.0
2006-02-01 11:30:00,33.31,33.31,33.27,33.27,13800.0,31.6012,31.6012,31.5633,31.5633,13800.0
2006-02-01 11:35:00,33.28,33.28,33.27,33.27,3900.0,31.5728,31.5728,31.5633,31.5633,3900.0
2006-02-01 11:40:00,33.27,33.27,33.25,33.26,13400.0,31.5633,31.5633,31.5443,31.5538,13400.0
2006-02-01 11:45:00,33.25,33.26,33.22,33.23,22000.0,31.5443,31.5538,31.5159,31.5253,22000.0
2006-02-01 11:50:00,33.22,33.27,33.22,33.27,7400.0,31.5159,31.5633,31.5159,31.5633,7400.0
2006-02-01 11:55:00,33.27,33.28,33.22,33.22,8700.0,31.5633,31.5728,31.5159,31.5159,8700.0
2006-02-01 12:00:00,33.21,33.22,33.2,33.22,5300.0,31.5064,31.5159,31.4969,31.5159,5300.0
2006-02-01 12:05:00,33.22,33.22,33.21,33.22,1900.0,31.5159,31.5159,31.5064,31.5159,1900.0
2006-02-01 12:10:00,33.21,33.21,33.2,33.2,11500.0,31.5064,31.5064,31.4969,31.4969,11500.0
2006-02-01 12:15:00,33.21,33.23,33.21,33.23,5600.0,31.5064,31.5253,31.5064,31.5253,5600.0
2006-02-01 12:20:00,33.23,33.24,33.23,33.24,3000.0,31.5253,31.5348,31.5253,31.5348,3000.0
2006-02-01 12:25:00,33.24,33.26,33.24,33.26,5700.0,31.5348,31.5538,31.5348,31.5538,5700.0
2006-02-01 12:30:00,33.26,33.28,33.26,33.27,3600.0,31.5538,31.5728,31.5538,31.5633,3600.0
2006-02-01 12:35:00,33.27,33.27,33.25,33.26,4600.0,31.5633,31.5633,31.5443,31.5538,4600.0
2006-02-01 12:40:00,33.26,33.26,33.23,33.25,2500.0,31.5538,31.5538,31.5253,31.5443,2500.0
2006-02-01 12:45:00,33.25,33.26,33.25,33.26,1900.0,31.5443,31.5538,31.5443,31.5538,1900.0
2006-02-01 12:50:00,33.26,33.26,33.25,33.26,1000.0,31.5538,31.5538,31.5443,31.5538,1000.0
2006-02-01 12:55:00,33.26,33.26,33.25,33.26,3100.0,31.5538,31.5538,31.5443,31.5538,3100.0
2006-02-01 13:00:00,33.26,33.27,33.25,33.26,5800.0,31.5538,31.5633,31.5443,31.5538,5800.0
2006-02-01 13:05:00,33.26,33.26,33.25,33.26,2200.0,31.5538,31.5538,31.5443,31.5538,2200.0
2006-02-01 13:10:00,33.26,33.27,33.25,33.26,8200.0,31.5538,31.5633,31.5443,31.5538,8200.0
2006-02-01 13:15:00,33.26,33.26,33.22,33.23,2200.0,31.5538,31.5538,31.5159,31.5253,2200.0
2006-02-01 13:20:00,33.22,33.22,33.21,33.22,4900.0,31.5159,31.5159,31.5064,31.5159,4900.0
2006-02-01 13:25:00,33.22,33.27,33.21,33.27,8500.0,31.5159,31.5633,31.5064,31.5633,8500.0
2006-02-01 13:30:00,33.26,33.26,33.21,33.22,8500.0,31.5538,31.5538,31.5064,31.5159,8500.0
2006-02-01 13:35:00,33.21,33.22,33.2,33.22,8400.0,31.5064,31.5159,31.4969,31.5159,8400.0
2006-02-01 13:40:00,33.22,33.25,33.21,33.25,3600.0,31.5159,31.5443,31.5064,31.5443,3600.0
2006-02-01 13:45:00,33.25,33.27,33.25,33.25,5600.0,31.5443,31.5633,31.5443,31.5443,5600.0
2006-02-01 13:50:00,33.24,33.28,33.24,33.28,5600.0,31.5348,31.5728,31.5348,31.5728,5600.0
2006-02-01 13:55:00,33.28,33.28,33.27,33.28,2800.0,31.5728,31.5728,31.5633,31.5728,2800.0
2006-02-01 14:00:00,33.28,33.3,33.28,33.3,10400.0,31.5728,31.5918,31.5728,31.5918,10400.0
2006-02-01 14:05:00,33.3,33.3,33.26,33.26,3800.0,31.5918,31.5918,31.5538,31.5538,3800.0
2006-02-01 14:10:00,33.27,33.34,33.27,33.34,48400.0,31.5633,31.6297,31.5633,31.6297,48400.0
2006-02-01 14:15:00,33.34,33.42,33.34,33.42,5100.0,31.6297,31.7056,31.6297,31.7056,5100.0
2006-02-01 14:20:00,33.41,33.41,33.37,33.37,3400.0,31.6961,31.6961,31.6582,31.6582,3400.0
2006-02-01 14:25:00,33.37,33.37,33.26,33.26,14800.0,31.6582,31.6582,31.5538,31.5538,14800.0
2006-02-01 14:30:00,33.26,33.38,33.26,33.37,5400.0,31.5538,31.6677,31.5538,31.6582,5400.0
2006-02-01 14:35:00,33.38,33.44,33.38,33.42,11700.0,31.6677,31.7246,31.6677,31.7056,11700.0
2006-02-01 14:40:00,33.42,33.42,33.35,33.37,11800.0,31.7056,31.7056,31.6392,31.6582,11800.0
2006-02-01 14:45:00,33.38,33.51,33.38,33.51,15800.0,31.6677,31.791,31.6677,31.791,15800.0
2006-02-01 14:50:00,33.53,33.54,33.5,33.51,26900.0,31.81,31.8194,31.7815,31.791,26900.0
2006-02-01 14:55:00,33.51,33.51,33.5,33.5,6300.0,31.791,31.791,31.7815,31.7815,6300.0
2006-02-01 15:00:00,33.51,33.54,33.5,33.54,17000.0,31.791,31.8194,31.7815,31.8194,17000.0
2006-02-01 15:05:00,33.54,33.56,33.53,33.56,17300.0,31.8194,31.8384,31.81,31.8384,17300.0
2006-02-01 15:10:00,33.56,33.58,33.55,33.57,16300.0,31.8384,31.8574,31.8289,31.8479,16300.0
2006-02-01 15:15:00,33.57,33.61,33.55,33.56,14300.0,31.8479,31.8859,31.8289,31.8384,14300.0
2006-02-01 15:20:00,33.57,33.59,33.57,33.58,13500.0,31.8479,31.8669,31.8479,31.8574,13500.0
2006-02-01 15:25:00,33.59,33.59,33.58,33.59,10500.0,31.8669,31.8669,31.8574,31.8669,10500.0
2006-02-01 15:30:00,33.58,33.64,33.58,33.64,51500.0,31.8574,31.9143,31.8574,31.9143,51500.0
2006-02-01 15:35:00,33.63,33.64,33.6,33.61,19500.0,31.9048,31.9143,31.8764,31.8859,19500.0
2006-02-01 15:40:00,33.61,33.62,33.6,33.61,9900.0,31.8859,31.8953,31.8764,31.8859,9900.0
2006-02-01 15:45:00,33.62,33.63,33.61,33.63,20500.0,31.8953,31.9048,31.8859,31.9048,20500.0
2006-02-01 15:50:00,33.63,33.63,33.61,33.62,10100.0,31.9048,31.9048,31.8859,31.8953,10100.0
2006-02-01 15:55:00,33.62,33.62,33.59,33.6,9100.0,31.8953,31.8953,31.8669,31.8764,9100.0
2006-02-02 09:30:00,34.75,34.75,34.51,34.56,58300.0,32.9674,32.9674,32.7397,32.7871,58300.0
2006-02-02 09:35:00,34.5,34.66,34.32,34.36,18900.0,32.7302,32.882,32.5594,32.5974,18900.0
2006-02-02 09:40:00,34.36,34.36,34.19,34.25,56400.0,32.5974,32.5974,32.4361,32.493,56400.0
2006-02-02 09:45:00,34.25,34.25,34.24,34.24,40400.0,32.493,32.493,32.4835,32.4835,40400.0
2006-02-02 09:50:00,34.25,34.28,34.24,34.28,35200.0,32.493,32.5215,32.4835,32.5215,35200.0
2006-02-02 09:55:00,34.28,34.39,34.28,34.38,29300.0,32.5215,32.6258,32.5215,32.6164,29300.0
2006-02-02 10:00:00,34.34,34.38,34.3,34.32,21000.0,32.5784,32.6164,32.5405,32.5594,21000.0
2006-02-02 10:05:00,34.32,34.4,34.32,34.4,20000.0,32.5594,32.6353,32.5594,32.6353,20000.0
2006-02-02 10:10:00,34.39,34.44,34.31,34.35,20200.0,32.6258,32.6733,32.5499,32.5879,20200.0
2006-02-02 10:15:00,34.35,34.44,34.35,34.43,29100.0,32.5879,32.6733,32.5879,32.6638,29100.0
2006-02-02 10:20:00,34.43,34.5,34.35,34.5,27400.0,32.6638,32.7302,32.5879,32.7302,27400.0
2006-02-02 10:25:00,34.49,34.54,34.37,34.53,110300.0,32.7207,32.7681,32.6069,32.7587,110300.0
2006-02-02 10:30:00,34.53,34.63,34.53,34.59,24400.0,32.7587,32.8535,32.7587,32.8156,24400.0
2006-02-02 10:35:00,34.59,34.64,34.58,34.62,17300.0,32.8156,32.863,32.8061,32.844,17300.0
2006-02-02 10:40:00,34.62,34.64,34.59,34.61,35300.0,32.844,32.863,32.8156,32.8346,35300.0
2006-02-02 10:45:00,34.61,34.66,34.6,34.66,27100.0,32.8346,32.882,32.8251,32.882,27100.0
2006-02-02 10:50:00,34.66,34.93,34.66,34.78,50700.0,32.882,33.1381,32.882,32.9958,50700.0
2006-02-02 10:55:00,34.76,34.82,34.7,34.82,20300.0,32.9769,33.0338,32.9199,33.0338,20300.0
2006-02-02 11:00:00,34.82,34.84,34.7,34.78,26300.0,33.0338,33.0528,32.9199,32.9958,26300.0
2006-02-02 11:05:00,34.69,34.74,34.56,34.57,39200.0,32.9104,32.9579,32.7871,32.7966,39200.0
2006-02-02 11:10:00,34.56,34.72,34.55,34.72,10700.0,32.7871,32.9389,32.7776,32.9389,10700.0
2006-02-02 11:15:00,34.72,34.84,34.72,34.83,10700.0,32.9389,33.0528,32.9389,33.0433,10700.0
2006-02-02 11:20:00,34.83,34.95,34.83,34.93,22000.0,33.0433,33.1571,33.0433,33.1381,22000.0
2006-02-02 11:25:00,34.93,34.94,34.75,34.76,24000.0,33.1381,33.1476,32.9674,32.9769,24000.0
2006-02-02 11:30:00,34.74,34.74,34.6,34.6,19700.0,32.9579,32.9579,32.8251,32.8251,19700.0
2006-02-02 11:35:00,34.6,34.61,34.5,34.51,28500.0,32.8251,32.8346,32.7302,32.7397,28500.0
2006-02-02 11:40:00,34.5,34.61,34.5,34.55,19700.0,32.7302,32.8346,32.7302,32.7776,19700.0
2006-02-02 11:45:00,34.55,34.6,34.54,34.58,9400.0,32.7776,32.8251,32.7681,32.8061,9400.0
2006-02-02 11:50:00,34.58,34.59,34.47,34.53,38400.0,32.8061,32.8156,32.7017,32.7587,38400.0
2006-02-02 11:55:00,34.52,34.56,34.51,34.55,7900.0,32.7492,32.7871,32.7397,32.7776,7900.0
2006-02-02 12:00:00,34.55,34.57,34.53,34.57,21600.0,32.7776,32.7966,32.7587,32.7966,21600.0
2006-02-02 12:05:00,34.59,34.61,34.54,34.55,20700.0,32.8156,32.8346,32.7681,32.7776,20700.0
2006-02-02 12:10:00,34.54,34.54,34.5,34.51,10000.0,32.7681,32.7681,32.7302,32.7397,10000.0
2006-02-02 12:15:00,34.51,34.53,34.5,34.51,14100.0,32.7397,32.7587,32.7302,32.7397,14100.0
2006-02-02 12:20:00,34.51,34.54,34.51,34.53,7100.0,32.7397,32.7681,32.7397,32.7587,7100.0
2006-02-02 12:25:00,34.53,34.55,34.53,34.55,11000.0,32.7587,32.7776,32.7587,32.7776,11000.0
2006-02-02 12:30:00,34.55,34.55,34.53,34.53,10200.0,32.7776,32.7776,32.7587,32.7587,10200.0
2006-02-02 12:35:00,34.53,34.55,34.53,34.55,9100.0,32.7587,32.7776,32.7587,32.7776,9100.0
2006-02-02 12:40:00,34.55,34.55,34.53,34.53,27800.0,32.7776,32.7776,32.7587,32.7587,27800.0
2006-02-02 12:45:00,34.53,34.55,34.53,34.55,2200.0,32.7587,32.7776,32.7587,32.7776,2200.0
2006-02-02 12:50:00,34.55,34.55,34.54,34.55,22900.0,32.7776,32.7776,32.7681,32.7776,22900.0
2006-02-02 12:55:00,34.55,34.55,34.51,34.51,8000.0,32.7776,32.7776,32.7397,32.7397,8000.0
2006-02-02 13:00:00,34.5,34.6,34.5,34.6,62700.0,32.7302,32.8251,32.7302,32.8251,62700.0
2006-02-02 13:05:00,34.6,34.64,34.6,34.64,2500.0,32.8251,32.863,32.8251,32.863,2500.0
2006-02-02 13:10:00,34.64,34.68,34.64,34.67,7000.0,32.863,32.901,32.863,32.8915,7000.0
2006-02-02 13:15:00,34.67,34.67,34.55,34.55,4200.0,32.8915,32.8915,32.7776,32.7776,4200.0
2006-02-02 13:20:00,34.56,34.63,34.55,34.6,20800.0,32.7871,32.8535,32.7776,32.8251,20800.0
2006-02-02 13:25:00,34.61,34.61,34.55,34.55,9400.0,32.8346,32.8346,32.7776,32.7776,9400.0
2006-02-02 13:30:00,34.56,34.59,34.55,34.56,3800.0,32.7871,32.8156,32.7776,32.7871,3800.0
2006-02-02 13:35:00,34.56,34.58,34.55,34.57,6800.0,32.7871,32.8061,32.7776,32.7966,6800.0
2006-02-02 13:40:00,34.57,34.57,34.55,34.56,11100.0,32.7966,32.7966,32.7776,32.7871,11100.0
2006-02-02 13:45:00,34.57,34.58,34.55,34.56,16700.0,32.7966,32.8061,32.7776,32.7871,16700.0
2006-02-02 13:50:00,34.56,34.57,34.54,34.57,11600.0,32.7871,32.7966,32.7681,32.7966,11600.0
2006-02-02 13:55:00,34.57,34.57,34.52,34.52,5300.0,32.7966,32.7966,32.7492,32.7492,5300.0
2006-02-02 14:00:00,34.53,34.56,34.53,34.55,55500.0,32.7587,32.7871,32.7587,32.7776,55500.0
2006-02-02 14:05:00,34.55,34.6,34.55,34.59,19100.0,32.7776,32.8251,32.7776,32.8156,19100.0
2006-02-02 14:10:00,34.58,34.63,34.57,34.59,49600.0,32.8061,32.8535,32.7966,32.8156,49600.0
2006-02-02 14:15:00,34.59,34.63,34.59,34.6,19000.0,32.8156,32.8535,32.8156,32.8251,19000.0
2006-02-02 14:20:00,34.6,34.69,34.6,34.64,13300.0,32.8251,32.9104,32.8251,32.863,13300.0
2006-02-02 14:25:00,34.64,34.65,34.62,34.63,30300.0,32.863,32.8725,32.844,32.8535,30300.0
2006-02-02 14:30:00,34.64,34.7,34.63,34.7,40500.0,32.863,32.9199,32.8535,32.9199,40500.0
2006-02-02 14:35:00,34.69,34.75,34.69,34.73,14700.0,32.9104,32.9674,32.9104,32.9484,14700.0
2006-02-02 14:40:00,34.74,34.74,34.7,34.7,21000.0,32.9579,32.9579,32.9199,32.9199,21000.0
2006-02-02 14:45:00,34.67,34.71,34.66,34.71,24900.0,32.8915,32.9294,32.882,32.9294,24900.0
2006-02-02 14:50:00,34.72,34.75,34.68,34.73,18300.0,32.9389,32.9674,32.901,32.9484,18300.0
2006-02-02 14:55:00,34.72,34.72,34.7,34.71,19800.0,32.9389,32.9389,32.9199,32.9294,19800.0
2006-02-02 15:00:00,34.7,34.7,34.65,34.68,29900.0,32.9199,32.9199,32.8725,32.901,29900.0
2006-02-02 15:05:00,34.68,34.75,34.68,34.75,10900.0,32.901,32.9674,32.901,32.9674,10900.0
2006-02-02 15:10:00,34.75,34.8,34.72,34.73,22200.0,32.9674,33.0148,32.9389,32.9484,22200.0
2006-02-02 15:15:00,34.73,34.78,34.7,34.74,25600.0,32.9484,32.9958,32.9199,32.9579,25600.0
2006-02-02 15:20:00,34.71,34.72,34.6,34.61,21200.0,32.9294,32.9389,32.8251,32.8346,21200.0
2006-02-02 15:25:00,34.59,34.66,34.56,34.63,20200.0,32.8156,32.882,32.7871,32.8535,20200.0
2006-02-02 15:30:00,34.63,34.67,34.57,34.58,19300.0,32.8535,32.8915,32.7966,32.8061,19300.0
2006-02-02 15:35:00,34.56,34.59,34.56,34.58,28000.0,32.7871,32.8156,32.7871,32.8061,28000.0
2006-02-02 15:40:00,34.57,34.61,34.56,34.61,22700.0,32.7966,32.8346,32.7871,32.8346,22700.0
2006-02-02 15:45:00,34.6,34.63,34.6,34.63,13300.0,32.8251,32.8535,32.8251,32.8535,13300.0
2006-02-02 15:50:00,34.62,34.64,34.62,34.64,18500.0,32.844,32.863,32.844,32.863,18500.0
2006-02-02 15:55:00,34.64,34.64,34.63,34.63,14900.0,32.863,32.863,32.8535,32.8535,14900.0
2006-02-03 09:30:00,34.84,34.84,34.74,34.76,27000.0,33.0528,33.0528,32.9579,32.9769,27000.0
2006-02-03 09:35:00,34.75,34.96,34.75,34.95,25800.0,32.9674,33.1666,32.9674,33.1571,25800.0
2006-02-03 09:40:00,34.95,35.17,34.94,35.17,49400.0,33.1571,33.3658,33.1476,33.3658,49400.0
2006-02-03 09:45:00,35.18,35.2,34.77,34.78,30400.0,33.3753,33.3943,32.9863,32.9958,30400.0
2006-02-03 09:50:00,34.78,34.96,34.78,34.92,11900.0,32.9958,33.1666,32.9958,33.1287,11900.0
2006-02-03 09:55:00,34.92,34.92,34.83,34.83,16300.0,33.1287,33.1287,33.0433,33.0433,16300.0
2006-02-03 10:00:00,34.82,34.96,34.8,34.85,35900.0,33.0338,33.1666,33.0148,33.0622,35900.0
2006-02-03 10:05:00,34.89,35.04,34.86,35.03,27200.0,33.1002,33.2425,33.0717,33.233,27200.0
2006-02-03 10:10:00,35.03,35.07,34.96,34.98,13900.0,33.233,33.271,33.1666,33.1856,13900.0
2006-02-03 10:15:00,34.98,35.05,34.98,35.01,14300.0,33.1856,33.252,33.1856,33.214,14300.0
2006-02-03 10:20:00,35.0,35.0,34.92,34.95,13000.0,33.2045,33.2045,33.1287,33.1571,13000.0
2006-02-03 10:25:00,34.95,34.95,34.91,34.91,16300.0,33.1571,33.1571,33.1192,33.1192,16300.0
2006-02-03 10:30:00,34.91,34.92,34.85,34.88,23000.0,33.1192,33.1287,33.0622,33.0907,23000.0
2006-02-03 10:35:00,34.88,34.95,34.86,34.93,14600.0,33.0907,33.1571,33.0717,33.1381,14600.0
2006-02-03 10:40:00,34.94,34.95,34.89,34.89,5500.0,33.1476,33.1571,33.1002,33.1002,5500.0
2006-02-03 10:45:00,34.89,34.94,34.87,34.87,17400.0,33.1002,33.1476,33.0812,33.0812,17400.0
2006-02-03 10:50:00,34.86,34.88,34.86,34.87,17800.0,33.0717,33.0907,33.0717,33.0812,17800.0
2006-02-03 10:55:00,34.87,34.88,34.86,34.87,24800.0,33.0812,33.0907,33.0717,33.0812,24800.0
2006-02-03 11:00:00,34.88,34.89,34.84,34.84,11700.0,33.0907,33.1002,33.0528,33.0528,11700.0
2006-02-03 11:05:00,34.82,34.82,34.75,34.76,11200.0,33.0338,33.0338,32.9674,32.9769,11200.0
2006-02-03 11:10:00,34.75,34.77,34.75,34.77,9800.0,32.9674,32.9863,32.9674,32.9863,9800.0
2006-02-03 11:15:00,34.76,34.76,34.68,34.68,7100.0,32.9769,32.9769,32.901,32.901,7100.0
2006-02-03 11:20:00,34.71,34.73,34.68,34.7,8000.0,32.9294,32.9484,32.901,32.9199,8000.0
2006-02-03 11:25:00,34.7,34.83,34.7,34.79,15500.0,32.9199,33.0433,32.9199,33.0053,15500.0
2006-02-03 11:30:00,34.8,34.83,34.77,34.77,7600.0,33.0148,33.0433,32.9863,32.9863,7600.0
2006-02-03 11:35:00,34.76,34.84,34.76,34.83,6800.0,32.9769,33.0528,32.9769,33.0433,6800.0
2006-02-03 11:40:00,34.78,34.84,34.78,34.83,9700.0,32.9958,33.0528,32.9958,33.0433,9700.0
2006-02-03 11:45:00,34.82,34.82,34.7,34.72,3600.0,33.0338,33.0338,32.9199,32.9389,3600.0
2006-02-03 11:50:00,34.71,34.73,34.68,34.68,8000.0,32.9294,32.9484,32.901,32.901,8000.0
2006-02-03 11:55:00,34.7,34.7,34.67,34.67,5100.0,32.9199,32.9199,32.8915,32.8915,5100.0
2006-02-03 12:00:00,34.67,34.71,34.67,34.71,6200.0,32.8915,32.9294,32.8915,32.9294,6200.0
2006-02-03 12:05:00,34.71,34.74,34.7,34.7,3600.0,32.9294,32.9579,32.9199,32.9199,3600.0
2006-02-03 12:10:00,34.7,34.7,34.66,34.68,6900.0,32.9199,32.9199,32.882,32.901,6900.0
2006-02-03 12:15:00,34.68,34.71,34.67,34.7,5600.0,32.901,32.9294,32.8915,32.9199,5600.0
2006-02-03 12:20:00,34.7,34.75,34.7,34.73,7400.0,32.9199,32.9674,32.9199,32.9484,7400.0
2006-02-03 12:25:00,34.72,34.74,34.69,34.71,11000.0,32.9389,32.9579,32.9104,32.9294,11000.0
2006-02-03 12:30:00,34.7,34.72,34.7,34.71,5100.0,32.9199,32.9389,32.9199,32.9294,5100.0
2006-02-03 12:35:00,34.7,34.72,34.7,34.72,3200.0,32.9199,32.9389,32.9199,32.9389,3200.0
2006-02-03 12:40:00,34.72,34.72,34.7,34.7,10500.0,32.9389,32.9389,32.9199,32.9199,10500.0
2006-02-03 12:45:00,34.71,34.73,34.71,34.73,5700.0,32.9294,32.9484,32.9294,32.9484,5700.0
2006-02-03 12:50:00,34.74,34.74,34.72,34.72,7200.0,32.9579,32.9579,32.9389,32.9389,7200.0
2006-02-03 12:55:00,34.73,34.73,34.7,34.7,6100.0,32.9484,32.9484,32.9199,32.9199,6100.0
2006-02-03 13:00:00,34.71,34.75,34.71,34.75,7600.0,32.9294,32.9674,32.9294,32.9674,7600.0
2006-02-03 13:05:00,34.75,34.78,34.74,34.77,3700.0,32.9674,32.9958,32.9579,32.9863,3700.0
2006-02-03 13:10:00,34.78,34.84,34.78,34.82,8100.0,32.9958,33.0528,32.9958,33.0338,8100.0
2006-02-03 13:15:00,34.83,34.9,34.82,34.9,8200.0,33.0433,33.1097,33.0338,33.1097,8200.0
2006-02-03 13:20:00,34.9,34.98,34.9,34.93,13100.0,33.1097,33.1856,33.1097,33.1381,13100.0
2006-02-03 13:25:00,34.96,34.96,34.92,34.93,5600.0,33.1666,33.1666,33.1287,33.1381,5600.0
2006-02-03 13:30:00,34.93,34.93,34.88,34.88,3800.0,33.1381,33.1381,33.0907,33.0907,3800.0
2006-02-03 13:35:00,34.89,34.91,34.86,34.9,10400.0,33.1002,33.1192,33.0717,33.1097,10400.0
2006-02-03 13:40:00,34.94,34.94,34.85,34.85,7000.0,33.1476,33.1476,33.0622,33.0622,7000.0
2006-02-03 13:45:00,34.85,34.86,34.81,34.86,10200.0,33.0622,33.0717,33.0243,33.0717,10200.0
2006-02-03 13:50:00,34.86,34.86,34.85,34.86,3400.0,33.0717,33.0717,33.0622,33.0717,3400.0
2006-02-03 13:55:00,34.85,34.87,34.83,34.83,8600.0,33.0622,33.0812,33.0433,33.0433,8600.0
2006-02-03 14:00:00,34.85,34.92,34.84,34.88,8700.0,33.0622,33.1287,33.0528,33.0907,8700.0
2006-02-03 14:05:00,34.88,34.94,34.88,34.93,4800.0,33.0907,33.1476,33.0907,33.1381,4800.0
2006-02-03 14:10:00,34.92,34.95,34.88,34.91,31400.0,33.1287,33.1571,33.0907,33.1192,31400.0
2006-02-03 14:15:00,34.92,34.92,34.88,34.88,18600.0,33.1287,33.1287,33.0907,33.0907,18600.0
2006-02-03 14:20:00,34.89,34.95,34.87,34.89,11100.0,33.1002,33.1571,33.0812,33.1002,11100.0
2006-02-03 14:25:00,34.91,34.99,34.91,34.96,15700.0,33.1192,33.1951,33.1192,33.1666,15700.0
2006-02-03 14:30:00,34.95,34.96,34.93,34.95,6300.0,33.1571,33.1666,33.1381,33.1571,6300.0
2006-02-03 14:35:00,34.95,34.95,34.93,34.93,7600.0,33.1571,33.1571,33.1381,33.1381,7600.0
2006-02-03 14:40:00,34.94,35.0,34.94,34.97,20800.0,33.1476,33.2045,33.1476,33.1761,20800.0
2006-02-03 14:45:00,34.97,34.97,34.95,34.96,6400.0,33.1761,33.1761,33.1571,33.1666,6400.0
2006-02-03 14:50:00,34.96,34.98,34.95,34.96,10600.0,33.1666,33.1856,33.1571,33.1666,10600.0
2006-02-03 14:55:00,34.95,34.95,34.93,34.95,4100.0,33.1571,33.1571,33.1381,33.1571,4100.0
2006-02-03 15:00:00,34.94,34.98,34.94,34.96,12800.0,33.1476,33.1856,33.1476,33.1666,12800.0
2006-02-03 15:05:00,34.96,34.98,34.94,34.98,10400.0,33.1666,33.1856,33.1476,33.1856,10400.0
2006-02-03 15:10:00,34.99,34.99,34.94,34.95,4300.0,33.1951,33.1951,33.1476,33.1571,4300.0
2006-02-03 15:15:00,34.94,34.99,34.94,34.99,12300.0,33.1476,33.1951,33.1476,33.1951,12300.0
2006-02-03 15:20:00,34.98,34.99,34.96,34.97,8500.0,33.1856,33.1951,33.1666,33.1761,8500.0
2006-02-03 15:25:00,34.96,34.97,34.93,34.94,11100.0,33.1666,33.1761,33.1381,33.1476,11100.0
2006-02-03 15:30:00,34.93,34.95,34.93,34.93,33700.0,33.1381,33.1571,33.1381,33.1381,33700.0
2006-02-03 15:35:00,34.91,34.95,34.91,34.95,14000.0,33.1192,33.1571,33.1192,33.1571,14000.0
2006-02-03 15:40:00,34.94,34.94,34.92,34.94,25900.0,33.1476,33.1476,33.1287,33.1476,25900.0
2006-02-03 15:45:00,34.94,34.96,34.94,34.95,32800.0,33.1476,33.1666,33.1476,33.1571,32800.0
2006-02-03 15:50:00,34.94,34.94,34.9,34.9,14100.0,33.1476,33.1476,33.1097,33.1097,14100.0
2006-02-03 15:55:00,34.9,34.91,34.9,34.91,35800.0,33.1097,33.1192,33.1097,33.1192,35800.0
2006-02-06 09:30:00,34.55,34.55,34.5,34.5,40100.0,32.7776,32.7776,32.7302,32.7302,40100.0
2006-02-06 09:35:00,34.54,34.67,34.53,34.58,27000.0,32.7681,32.8915,32.7587,32.8061,27000.0
2006-02-06 09:40:00,34.58,34.58,34.45,34.45,35200.0,32.8061,32.8061,32.6828,32.6828,35200.0
2006-02-06 09:45:00,34.46,34.5,34.36,34.5,18900.0,32.6922,32.7302,32.5974,32.7302,18900.0
2006-02-06 09:50:00,34.5,34.59,34.41,34.44,20700.0,32.7302,32.8156,32.6448,32.6733,20700.0
2006-02-06 09:55:00,34.43,34.5,34.38,34.49,20300.0,32.6638,32.7302,32.6164,32.7207,20300.0
2006-02-06 10:00:00,34.48,34.51,34.42,34.48,35200.0,32.7112,32.7397,32.6543,32.7112,35200.0
2006-02-06 10:05:00,34.48,34.5,34.41,34.42,14000.0,32.7112,32.7302,32.6448,32.6543,14000.0
2006-02-06 10:10:00,34.42,34.43,34.4,34.43,6200.0,32.6543,32.6638,32.6353,32.6638,6200.0
2006-02-06 10:15:00,34.4,34.41,34.3,34.3,15400.0,32.6353,32.6448,32.5405,32.5405,15400.0
2006-02-06 10:20:00,34.3,34.33,34.3,34.3,43800.0,32.5405,32.5689,32.5405,32.5405,43800.0
2006-02-06 10:25:00,34.32,34.35,34.3,34.32,11500.0,32.5594,32.5879,32.5405,32.5594,11500.0
2006-02-06 10:30:00,34.3,34.4,34.3,34.4,10500.0,32.5405,32.6353,32.5405,32.6353,10500.0
2006-02-06 10:35:00,34.4,34.42,34.4,34.41,46000.0,32.6353,32.6543,32.6353,32.6448,46000.0
2006-02-06 10:40:00,34.41,34.42,34.29,34.29,7400.0,32.6448,32.6543,32.531,32.531,7400.0
2006-02-06 10:45:00,34.29,34.29,34.27,34.27,3600.0,32.531,32.531,32.512,32.512,3600.0
2006-02-06 10:50:00,34.26,34.34,34.26,34.3,18300.0,32.5025,32.5784,32.5025,32.5405,18300.0
2006-02-06 10:55:00,34.32,34.32,34.28,34.31,8100.0,32.5594,32.5594,32.5215,32.5499,8100.0
2006-02-06 11:00:00,34.3,34.3,34.26,34.27,29700.0,32.5405,32.5405,32.5025,32.512,29700.0
2006-02-06 11:05:00,34.28,34.29,34.23,34.26,18800.0,32.5215,32.531,32.474,32.5025,18800.0
2006-02-06 11:10:00,34.26,34.29,34.2,34.22,22600.0,32.5025,32.531,32.4456,32.4646,22600.0
2006-02-06 11:15:00,34.24,34.24,34.18,34.2,19800.0,32.4835,32.4835,32.4266,32.4456,19800.0
2006-02-06 11:20:00,34.2,34.24,34.13,34.2,50000.0,32.4456,32.4835,32.3792,32.4456,50000.0
2006-02-06 11:25:00,34.2,34.22,34.15,34.17,7700.0,32.4456,32.4646,32.3982,32.4171,7700.0
2006-02-06 11:30:00,34.15,34.2,34.15,34.18,6900.0,32.3982,32.4456,32.3982,32.4266,6900.0
2006-02-06 11:35:00,34.18,34.2,34.03,34.08,37700.0,32.4266,32.4456,32.2843,32.3317,37700.0
2006-02-06 11:40:00,34.09,34.21,34.09,34.2,14400.0,32.3412,32.4551,32.3412,32.4456,14400.0
2006-02-06 11:45:00,34.21,34.23,34.14,34.23,15100.0,32.4551,32.474,32.3887,32.474,15100.0
2006-02-06 11:50:00,34.23,34.23,34.12,34.14,29500.0,32.474,32.474,32.3697,32.3887,29500.0
2006-02-06 11:55:00,34.15,34.16,34.12,34.15,14300.0,32.3982,32.4076,32.3697,32.3982,14300.0
2006-02-06 12:00:00,34.15,34.19,34.15,34.18,6800.0,32.3982,32.4361,32.3982,32.4266,6800.0
2006-02-06 12:05:00,34.18,34.21,34.18,34.21,7600.0,32.4266,32.4551,32.4266,32.4551,7600.0
2006-02-06 12:10:00,34.21,34.23,34.2,34.22,14100.0,32.4551,32.474,32.4456,32.4646,14100.0
2006-02-06 12:15:00,34.23,34.23,34.21,34.22,5200.0,32.474,32.474,32.4551,32.4646,5200.0
2006-02-06 12:20:00,34.21,34.22,34.19,34.22,6100.0,32.4551,32.4646,32.4361,32.4646,6100.0
2006-02-06 12:25:00,34.21,34.21,34.17,34.18,8400.0,32.4551,32.4551,32.4171,32.4266,8400.0
2006-02-06 12:30:00,34.18,34.19,34.18,34.19,4200.0,32.4266,32.4361,32.4266,32.4361,4200.0
2006-02-06 12:35:00,34.18,34.19,34.17,34.18,10200.0,32.4266,32.4361,32.4171,32.4266,10200.0
2006-02-06 12:40:00,34.18,34.23,34.18,34.22,12100.0,32.4266,32.474,32.4266,32.4646,12100.0
2006-02-06 12:45:00,34.22,34.26,34.21,34.26,6800.0,32.4646,32.5025,32.4551,32.5025,6800.0
2006-02-06 12:50:00,34.26,34.26,34.23,34.23,60400.0,32.5025,32.5025,32.474,32.474,60400.0
2006-02-06 12:55:00,34.24,34.24,34.21,34.22,8800.0,32.4835,32.4835,32.4551,32.4646,8800.0
2006-02-06 13:00:00,34.22,34.22,34.2,34.21,4700.0,32.4646,32.4646,32.4456,32.4551,4700.0
2006-02-06 13:05:00,34.2,34.21,34.12,34.13,16900.0,32.4456,32.4551,32.3697,32.3792,16900.0
2006-02-06 13:10:00,34.12,34.14,34.11,34.12,11200.0,32.3697,32.3887,32.3602,32.3697,11200.0
2006-02-06 13:15:00,34.13,34.2,34.13,34.16,14400.0,32.3792,32.4456,32.3792,32.4076,14400.0
2006-02-06 13:20:00,34.16,34.19,34.13,34.15,12700.0,32.4076,32.4361,32.3792,32.3982,12700.0
2006-02-06 13:25:00,34.14,34.19,34.14,34.18,11200.0,32.3887,32.4361,32.3887,32.4266,11200.0
2006-02-06 13:30:00,34.18,34.2,34.15,34.15,10500.0,32.4266,32.4456,32.3982,32.3982,10500.0
2006-02-06 13:35:00,34.16,34.18,34.15,34.18,18100.0,32.4076,32.4266,32.3982,32.4266,18100.0
2006-02-06 13:40:00,34.18,34.2,34.14,34.15,13300.0,32.4266,32.4456,32.3887,32.3982,13300.0
2006-02-06 13:45:00,34.15,34.16,34.11,34.11,10800.0,32.3982,32.4076,32.3602,32.3602,10800.0
2006-02-06 13:50:00,34.1,34.1,33.97,33.98,17000.0,32.3507,32.3507,32.2274,32.2369,17000.0
2006-02-06 13:55:00,33.98,34.02,33.93,34.02,24500.0,32.2369,32.2748,32.1894,32.2748,24500.0
2006-02-06 14:00:00,33.99,34.01,33.94,33.97,37600.0,32.2464,32.2653,32.1989,32.2274,37600.0
2006-02-06 14:05:00,33.97,34.03,33.97,34.03,17800.0,32.2274,32.2843,32.2274,32.2843,17800.0
2006-02-06 14:10:00,34.04,34.1,34.04,34.09,15400.0,32.2938,32.3507,32.2938,32.3412,15400.0
2006-02-06 14:15:00,34.1,34.1,34.02,34.03,12800.0,32.3507,32.3507,32.2748,32.2843,12800.0
2006-02-06 14:20:00,34.03,34.07,34.03,34.06,10000.0,32.2843,32.3223,32.2843,32.3128,10000.0
2006-02-06 14:25:00,34.06,34.07,34.05,34.06,84500.0,32.3128,32.3223,32.3033,32.3128,84500.0
2006-02-06 14:30:00,34.06,34.08,34.02,34.05,39800.0,32.3128,32.3317,32.2748,32.3033,39800.0
2006-02-06 14:35:00,34.05,34.13,34.04,34.13,21000.0,32.3033,32.3792,32.2938,32.3792,21000.0
2006-02-06 14:40:00,34.13,34.13,34.08,34.08,9200.0,32.3792,32.3792,32.3317,32.3317,9200.0
2006-02-06 14:45:00,34.07,34.07,34.01,34.01,13700.0,32.3223,32.3223,32.2653,32.2653,13700.0
2006-02-06 14:50:00,34.01,34.02,33.91,33.92,10600.0,32.2653,32.2748,32.1705,32.1799,10600.0
2006-02-06 14:55:00,33.92,33.92,33.9,33.9,17000.0,32.1799,32.1799,32.161,32.161,17000.0
2006-02-06 15:00:00,33.91,33.94,33.9,33.93,10100.0,32.1705,32.1989,32.161,32.1894,10100.0
2006-02-06 15:05:00,33.94,34.05,33.94,34.03,18400.0,32.1989,32.3033,32.1989,32.2843,18400.0
2006-02-06 15:10:00,34.04,34.06,34.04,34.04,6300.0,32.2938,32.3128,32.2938,32.2938,6300.0
2006-02-06 15:15:00,34.05,34.05,34.03,34.03,11200.0,32.3033,32.3033,32.2843,32.2843,11200.0
2006-02-06 15:20:00,34.02,34.05,34.02,34.05,33000.0,32.2748,32.3033,32.2748,32.3033,33000.0
2006-02-06 15:25:00,34.05,34.05,34.02,34.03,15000.0,32.3033,32.3033,32.2748,32.2843,15000.0
2006-02-06 15:30:00,34.02,34.07,34.02,34.07,30800.0,32.2748,32.3223,32.2748,32.3223,30800.0
2006-02-06 15:35:00,34.07,34.14,34.07,34.13,22800.0,32.3223,32.3887,32.3223,32.3792,22800.0
2006-02-06 15:40:00,34.14,34.14,34.11,34.11,15700.0,32.3887,32.3887,32.3602,32.3602,15700.0
2006-02-06 15:45:00,34.11,34.12,34.11,34.12,14200.0,32.3602,32.3697,32.3602,32.3697,14200.0
2006-02-06 15:50:00,34.12,34.12,34.11,34.12,24400.0,32.3697,32.3697,32.3602,32.3697,24400.0
2006-02-06 15:55:00,34.11,34.13,34.11,34.12,39300.0,32.3602,32.3792,32.3602,32.3697,39300.0
2006-02-07 09:30:00,33.96,33.96,33.77,33.77,150700.0,32.2179,32.2179,32.0376,32.0376,150700.0
2006-02-07 09:35:00,33.77,33.77,33.65,33.77,18400.0,32.0376,32.0376,31.9238,32.0376,18400.0
2006-02-07 09:40:00,33.77,33.86,33.76,33.86,11500.0,32.0376,32.123,32.0282,32.123,11500.0
2006-02-07 09:45:00,33.86,33.95,33.83,33.88,22000.0,32.123,32.2084,32.0946,32.142,22000.0
2006-02-07 09:50:00,33.85,33.89,33.81,33.88,12300.0,32.1135,32.1515,32.0756,32.142,12300.0
2006-02-07 09:55:00,33.89,33.94,33.88,33.93,13200.0,32.1515,32.1989,32.142,32.1894,13200.0
2006-02-07 10:00:00,33.93,34.04,33.93,34.0,18800.0,32.1894,32.2938,32.1894,32.2558,18800.0
2006-02-07 10:05:00,34.0,34.03,33.97,34.0,6500.0,32.2558,32.2843,32.2274,32.2558,6500.0
2006-02-07 10:10:00,33.97,34.04,33.97,33.99,11200.0,32.2274,32.2938,32.2274,32.2464,11200.0
2006-02-07 10:15:00,33.98,34.01,33.96,34.0,11200.0,32.2369,32.2653,32.2179,32.2558,11200.0
2006-02-07 10:20:00,34.0,34.0,33.82,33.82,61300.0,32.2558,32.2558,32.0851,32.0851,61300.0
2006-02-07 10:25:00,33.83,33.83,33.78,33.78,3900.0,32.0946,32.0946,32.0471,32.0471,3900.0
2006-02-07 10:30:00,33.78,33.79,33.77,33.77,7900.0,32.0471,32.0566,32.0376,32.0376,7900.0
2006-02-07 10:35:00,33.78,33.78,33.72,33.73,7900.0,32.0471,32.0471,31.9902,31.9997,7900.0
2006-02-07 10:40:00,33.73,33.73,33.66,33.67,6100.0,31.9997,31.9997,31.9333,31.9428,6100.0
2006-02-07 10:45:00,33.67,33.75,33.65,33.75,11800.0,31.9428,32.0187,31.9238,32.0187,11800.0
2006-02-07 10:50:00,33.76,33.77,33.67,33.68,10600.0,32.0282,32.0376,31.9428,31.9523,10600.0
2006-02-07 10:55:00,33.68,33.71,33.65,33.7,12800.0,31.9523,31.9807,31.9238,31.9712,12800.0
2006-02-07 11:00:00,33.69,33.7,33.6,33.61,13600.0,31.9617,31.9712,31.8764,31.8859,13600.0
2006-02-07 11:05:00,33.64,33.66,33.54,33.57,13500.0,31.9143,31.9333,31.8194,31.8479,13500.0
2006-02-07 11:10:00,33.55,33.59,33.53,33.53,9500.0,31.8289,31.8669,31.81,31.81,9500.0
2006-02-07 11:15:00,33.53,33.55,33.52,33.55,14800.0,31.81,31.8289,31.8005,31.8289,14800.0
2006-02-07 11:20:00,33.54,33.6,33.54,33.58,10600.0,31.8194,31.8764,31.8194,31.8574,10600.0
2006-02-07 11:25:00,33.59,33.6,33.57,33.58,8600.0,31.8669,31.8764,31.8479,31.8574,8600.0
2006-02-07 11:30:00,33.59,33.6,33.58,33.59,16800.0,31.8669,31.8764,31.8574,31.8669,16800.0
2006-02-07 11:35:00,33.59,33.6,33.58,33.6,10400.0,31.8669,31.8764,31.8574,31.8764,10400.0
2006-02-07 11:40:00,33.6,33.6,33.54,33.54,12700.0,31.8764,31.8764,31.8194,31.8194,12700.0
2006-02-07 11:45:00,33.54,33.54,33.47,33.47,32000.0,31.8194,31.8194,31.753,31.753,32000.0
2006-02-07 11:50:00,33.48,33.48,33.45,33.46,59400.0,31.7625,31.7625,31.7341,31.7435,59400.0
2006-02-07 11:55:00,33.46,33.47,33.45,33.47,17700.0,31.7435,31.753,31.7341,31.753,17700.0
2006-02-07 12:00:00,33.47,33.5,33.46,33.49,10500.0,31.753,31.7815,31.7435,31.772,10500.0
2006-02-07 12:05:00,33.49,33.5,33.48,33.48,10500.0,31.772,31.7815,31.7625,31.7625,10500.0
2006-02-07 12:10:00,33.47,33.49,33.42,33.46,9400.0,31.753,31.772,31.7056,31.7435,9400.0
2006-02-07 12:15:00,33.45,33.46,33.36,33.36,13800.0,31.7341,31.7435,31.6487,31.6487,13800.0
2006-02-07 12:20:00,33.37,33.39,33.36,33.38,8900.0,31.6582,31.6771,31.6487,31.6677,8900.0
2006-02-07 12:25:00,33.39,33.39,33.32,33.36,5700.0,31.6771,31.6771,31.6107,31.6487,5700.0
2006-02-07 12:30:00,33.35,33.36,33.29,33.33,23700.0,31.6392,31.6487,31.5823,31.6202,23700.0
2006-02-07 12:35:00,33.35,33.35,33.24,33.32,69500.0,31.6392,31.6392,31.5348,31.6107,69500.0
2006-02-07 12:40:00,33.32,33.41,33.32,33.41,10200.0,31.6107,31.6961,31.6107,31.6961,10200.0
2006-02-07 12:45:00,33.41,33.42,33.4,33.42,8500.0,31.6961,31.7056,31.6866,31.7056,8500.0
2006-02-07 12:50:00,33.42,33.45,33.42,33.44,2800.0,31.7056,31.7341,31.7056,31.7246,2800.0
2006-02-07 12:55:00,33.45,33.47,33.45,33.46,5800.0,31.7341,31.753,31.7341,31.7435,5800.0
2006-02-07 13:00:00,33.46,33.46,33.36,33.39,18500.0,31.7435,31.7435,31.6487,31.6771,18500.0
2006-02-07 13:05:00,33.37,33.38,33.32,33.35,18200.0,31.6582,31.6677,31.6107,31.6392,18200.0
2006-02-07 13:10:00,33.35,33.35,33.26,33.28,19000.0,31.6392,31.6392,31.5538,31.5728,19000.0
2006-02-07 13:15:00,33.28,33.34,33.27,33.33,12800.0,31.5728,31.6297,31.5633,31.6202,12800.0
2006-02-07 13:20:00,33.33,33.4,33.32,33.4,7100.0,31.6202,31.6866,31.6107,31.6866,7100.0
2006-02-07 13:25:00,33.39,33.41,33.38,33.39,9600.0,31.6771,31.6961,31.6677,31.6771,9600.0
2006-02-07 13:30:00,33.38,33.46,33.35,33.46,14500.0,31.6677,31.7435,31.6392,31.7435,14500.0
2006-02-07 13:35:00,33.46,33.51,33.46,33.5,13200.0,31.7435,31.791,31.7435,31.7815,13200.0
2006-02-07 13:40:00,33.51,33.52,33.47,33.48,11200.0,31.791,31.8005,31.753,31.7625,11200.0
2006-02-07 13:45:00,33.47,33.47,33.45,33.45,54100.0,31.753,31.753,31.7341,31.7341,54100.0
2006-02-07 13:50:00,33.44,33.44,33.37,33.38,7700.0,31.7246,31.7246,31.6582,31.6677,7700.0
2006-02-07 13:55:00,33.38,33.39,33.37,33.37,8900.0,31.6677,31.6771,31.6582,31.6582,8900.0
2006-02-07 14:00:00,33.37,33.4,33.35,33.4,14300.0,31.6582,31.6866,31.6392,31.6866,14300.0
2006-02-07 14:05:00,33.4,33.4,33.37,33.37,14700.0,31.6866,31.6866,31.6582,31.6582,14700.0
2006-02-07 14:10:00,33.37,33.37,33.31,33.32,9900.0,31.6582,31.6582,31.6012,31.6107,9900.0
2006-02-07 14:15:00,33.32,33.33,33.3,33.3,20700.0,31.6107,31.6202,31.5918,31.5918,20700.0
2006-02-07 14:20:00,33.3,33.31,33.27,33.27,17500.0,31.5918,31.6012,31.5633,31.5633,17500.0
2006-02-07 14:25:00,33.27,33.28,33.27,33.28,69300.0,31.5633,31.5728,31.5633,31.5728,69300.0
2006-02-07 14:30:00,33.27,33.28,33.24,33.25,11500.0,31.5633,31.5728,31.5348,31.5443,11500.0
2006-02-07 14:35:00,33.25,33.25,33.23,33.24,16300.0,31.5443,31.5443,31.5253,31.5348,16300.0
2006-02-07 14:40:00,33.24,33.25,33.21,33.23,9300.0,31.5348,31.5443,31.5064,31.5253,9300.0
2006-02-07 14:45:00,33.22,33.23,33.16,33.18,16100.0,31.5159,31.5253,31.4589,31.4779,16100.0
2006-02-07 14:50:00,33.18,33.18,33.14,33.15,6400.0,31.4779,31.4779,31.44,31.4494,6400.0
2006-02-07 14:55:00,33.15,33.19,33.13,33.19,17100.0,31.4494,31.4874,31.4305,31.4874,17100.0
2006-02-07 15:00:00,33.19,33.2,33.13,33.15,9400.0,31.4874,31.4969,31.4305,31.4494,9400.0
2006-02-07 15:05:00,33.16,33.19,33.16,33.18,11000.0,31.4589,31.4874,31.4589,31.4779,11000.0
2006-02-07 15:10:00,33.18,33.19,33.17,33.18,8500.0,31.4779,31.4874,31.4684,31.4779,8500.0
2006-02-07 15:15:00,33.18,33.2,33.18,33.2,11600.0,31.4779,31.4969,31.4779,31.4969,11600.0
2006-02-07 15:20:00,33.19,33.2,33.16,33.2,15800.0,31.4874,31.4969,31.4589,31.4969,15800.0
2006-02-07 15:25:00,33.19,33.24,33.19,33.23,10000.0,31.4874,31.5348,31.4874,31.5253,10000.0
2006-02-07 15:30:00,33.24,33.28,33.24,33.27,10900.0,31.5348,31.5728,31.5348,31.5633,10900.0
2006-02-07 15:35:00,33.28,33.3,33.27,33.3,18000.0,31.5728,31.5918,31.5633,31.5918,18000.0
2006-02-07 15:40:00,33.29,33.31,33.29,33.3,14900.0,31.5823,31.6012,31.5823,31.5918,14900.0
2006-02-07 15:45:00,33.3,33.3,33.27,33.28,33600.0,31.5918,31.5918,31.5633,31.5728,33600.0
2006-02-07 15:50:00,33.28,33.31,33.26,33.27,66600.0,31.5728,31.6012,31.5538,31.5633,66600.0
2006-02-07 15:55:00,33.26,33.3,33.25,33.25,55700.0,31.5538,31.5918,31.5443,31.5443,55700.0
2006-02-08 09:30:00,33.35,33.45,33.28,33.43,54400.0,31.6392,31.7341,31.5728,31.7151,54400.0
2006-02-08 09:35:00,33.49,33.49,33.31,33.31,20700.0,31.772,31.772,31.6012,31.6012,20700.0
2006-02-08 09:40:00,33.31,33.49,33.31,33.49,12700.0,31.6012,31.772,31.6012,31.772,12700.0
2006-02-08 09:45:00,33.49,33.5,33.39,33.39,16900.0,31.772,31.7815,31.6771,31.6771,16900.0
2006-02-08 09:50:00,33.39,33.44,33.36,33.41,37800.0,31.6771,31.7246,31.6487,31.6961,37800.0
2006-02-08 09:55:00,33.41,33.45,33.41,33.43,8700.0,31.6961,31.7341,31.6961,31.7151,8700.0
2006-02-08 10:00:00,33.44,33.44,33.42,33.44,9600.0,31.7246,31.7246,31.7056,31.7246,9600.0
2006-02-08 10:05:00,33.44,33.44,33.42,33.44,6400.0,31.7246,31.7246,31.7056,31.7246,6400.0
2006-02-08 10:10:00,33.44,33.55,33.44,33.5,13100.0,31.7246,31.8289,31.7246,31.7815,13100.0
2006-02-08 10:15:00,33.49,33.56,33.46,33.47,6600.0,31.772,31.8384,31.7435,31.753,6600.0
2006-02-08 10:20:00,33.46,33.47,33.43,33.44,5400.0,31.7435,31.753,31.7151,31.7246,5400.0
2006-02-08 10:25:00,33.45,33.49,33.44,33.49,11400.0,31.7341,31.772,31.7246,31.772,11400.0
2006-02-08 10:30:00,33.5,33.5,33.46,33.47,20700.0,31.7815,31.7815,31.7435,31.753,20700.0
2006-02-08 10:35:00,33.47,33.47,33.44,33.47,10400.0,31.753,31.753,31.7246,31.753,10400.0
2006-02-08 10:40:00,33.47,33.47,33.45,33.45,7500.0,31.753,31.753,31.7341,31.7341,7500.0
2006-02-08 10:45:00,33.45,33.48,33.42,33.42,89800.0,31.7341,31.7625,31.7056,31.7056,89800.0
2006-02-08 10:50:00,33.44,33.44,33.4,33.4,5000.0,31.7246,31.7246,31.6866,31.6866,5000.0
2006-02-08 10:55:00,33.4,33.41,33.37,33.37,5600.0,31.6866,31.6961,31.6582,31.6582,5600.0
2006-02-08 11:00:00,33.38,33.38,33.35,33.35,6300.0,31.6677,31.6677,31.6392,31.6392,6300.0
2006-02-08 11:05:00,33.35,33.36,33.35,33.36,5700.0,31.6392,31.6487,31.6392,31.6487,5700.0
2006-02-08 11:10:00,33.36,33.45,33.35,33.45,7300.0,31.6487,31.7341,31.6392,31.7341,7300.0
2006-02-08 11:15:00,33.49,33.54,33.48,33.54,4900.0,31.772,31.8194,31.7625,31.8194,4900.0
2006-02-08 11:20:00,33.55,33.6,33.53,33.59,11400.0,31.8289,31.8764,31.81,31.8669,11400.0
2006-02-08 11:25:00,33.59,33.61,33.56,33.6,16000.0,31.8669,31.8859,31.8384,31.8764,16000.0
2006-02-08 11:30:00,33.61,33.7,33.59,33.68,25200.0,31.8859,31.9712,31.8669,31.9523,25200.0
2006-02-08 11:35:00,33.68,33.69,33.66,33.67,4600.0,31.9523,31.9617,31.9333,31.9428,4600.0
2006-02-08 11:40:00,33.67,33.71,33.67,33.7,7200.0,31.9428,31.9807,31.9428,31.9712,7200.0
2006-02-08 11:45:00,33.68,33.74,33.68,33.74,6400.0,31.9523,32.0092,31.9523,32.0092,6400.0
2006-02-08 11:50:00,33.74,33.74,33.7,33.73,3600.0,32.0092,32.0092,31.9712,31.9997,3600.0
2006-02-08 11:55:00,33.71,33.73,33.7,33.73,5800.0,31.9807,31.9997,31.9712,31.9997,5800.0
2006-02-08 12:00:00,33.73,33.75,33.7,33.75,4900.0,31.9997,32.0187,31.9712,32.0187,4900.0
2006-02-08 12:05:00,33.74,33.75,33.72,33.72,1700.0,32.0092,32.0187,31.9902,31.9902,1700.0
2006-02-08 12:10:00,33.72,33.72,33.71,33.71,4900.0,31.9902,31.9902,31.9807,31.9807,4900.0
2006-02-08 12:15:00,33.71,33.72,33.71,33.71,4100.0,31.9807,31.9902,31.9807,31.9807,4100.0
2006-02-08 12:20:00,33.71,33.73,33.71,33.72,12900.0,31.9807,31.9997,31.9807,31.9902,12900.0
2006-02-08 12:25:00,33.71,33.72,33.7,33.72,3100.0,31.9807,31.9902,31.9712,31.9902,3100.0
2006-02-08 12:30:00,33.72,33.74,33.71,33.72,4900.0,31.9902,32.0092,31.9807,31.9902,4900.0
2006-02-08 12:35:00,33.72,33.73,33.68,33.68,37200.0,31.9902,31.9997,31.9523,31.9523,37200.0
2006-02-08 12:40:00,33.66,33.68,33.65,33.68,2400.0,31.9333,31.9523,31.9238,31.9523,2400.0
2006-02-08 12:45:00,33.67,33.68,33.66,33.68,2700.0,31.9428,31.9523,31.9333,31.9523,2700.0
2006-02-08 12:50:00,33.67,33.71,33.65,33.71,49500.0,31.9428,31.9807,31.9238,31.9807,49500.0
2006-02-08 12:55:00,33.71,33.72,33.7,33.72,4300.0,31.9807,31.9902,31.9712,31.9902,4300.0
2006-02-08 13:00:00,33.74,33.75,33.73,33.75,3800.0,32.0092,32.0187,31.9997,32.0187,3800.0
2006-02-08 13:05:00,33.74,33.75,33.73,33.75,9500.0,32.0092,32.0187,31.9997,32.0187,9500.0
2006-02-08 13:10:00,33.75,33.76,33.74,33.75,6900.0,32.0187,32.0282,32.0092,32.0187,6900.0
2006-02-08 13:15:00,33.74,33.76,33.74,33.76,20000.0,32.0092,32.0282,32.0092,32.0282,20000.0
2006-02-08 13:20:00,33.76,33.78,33.75,33.77,8000.0,32.0282,32.0471,32.0187,32.0376,8000.0
2006-02-08 13:25:00,33.77,33.77,33.75,33.76,3300.0,32.0376,32.0376,32.0187,32.0282,3300.0
2006-02-08 13:30:00,33.77,33.79,33.76,33.78,7100.0,32.0376,32.0566,32.0282,32.0471,7100.0
2006-02-08 13:35:00,33.79,33.8,33.76,33.8,6000.0,32.0566,32.0661,32.0282,32.0661,6000.0
2006-02-08 13:40:00,33.8,33.84,33.8,33.84,5000.0,32.0661,32.1041,32.0661,32.1041,5000.0
2006-02-08 13:45:00,33.84,33.85,33.83,33.85,8400.0,32.1041,32.1135,32.0946,32.1135,8400.0
2006-02-08 13:50:00,33.84,33.84,33.83,33.84,7100.0,32.1041,32.1041,32.0946,32.1041,7100.0
2006-02-08 13:55:00,33.83,33.84,33.83,33.83,1900.0,32.0946,32.1041,32.0946,32.0946,1900.0
2006-02-08 14:00:00,33.84,33.85,33.82,33.85,7900.0,32.1041,32.1135,32.0851,32.1135,7900.0
2006-02-08 14:05:00,33.84,33.86,33.84,33.85,10600.0,32.1041,32.123,32.1041,32.1135,10600.0
2006-02-08 14:10:00,33.85,33.85,33.81,33.83,10400.0,32.1135,32.1135,32.0756,32.0946,10400.0
2006-02-08 14:15:00,33.84,33.86,33.84,33.84,10700.0,32.1041,32.123,32.1041,32.1041,10700.0
2006-02-08 14:20:00,33.84,33.88,33.84,33.88,14600.0,32.1041,32.142,32.1041,32.142,14600.0
2006-02-08 14:25:00,33.87,33.87,33.86,33.86,8800.0,32.1325,32.1325,32.123,32.123,8800.0
2006-02-08 14:30:00,33.87,33.92,33.87,33.9,9000.0,32.1325,32.1799,32.1325,32.161,9000.0
2006-02-08 14:35:00,33.9,33.91,33.85,33.85,15500.0,32.161,32.1705,32.1135,32.1135,15500.0
2006-02-08 14:40:00,33.85,33.92,33.85,33.92,14400.0,32.1135,32.1799,32.1135,32.1799,14400.0
2006-02-08 14:45:00,33.92,33.93,33.91,33.93,9300.0,32.1799,32.1894,32.1705,32.1894,9300.0
2006-02-08 14:50:00,33.93,33.96,33.93,33.95,19900.0,32.1894,32.2179,32.1894,32.2084,19900.0
2006-02-08 14:55:00,33.95,33.96,33.95,33.95,9800.0,32.2084,32.2179,32.2084,32.2084,9800.0
2006-02-08 15:00:00,33.95,33.99,33.94,33.99,18500.0,32.2084,32.2464,32.1989,32.2464,18500.0
2006-02-08 15:05:00,33.99,34.06,33.99,34.05,24000.0,32.2464,32.3128,32.2464,32.3033,24000.0
2006-02-08 15:10:00,34.04,34.06,34.04,34.06,13000.0,32.2938,32.3128,32.2938,32.3128,13000.0
2006-02-08 15:15:00,34.07,34.08,34.03,34.06,21600.0,32.3223,32.3317,32.2843,32.3128,21600.0
2006-02-08 15:20:00,34.06,34.07,34.02,34.06,22100.0,32.3128,32.3223,32.2748,32.3128,22100.0
2006-02-08 15:25:00,34.06,34.07,34.03,34.03,11400.0,32.3128,32.3223,32.2843,32.2843,11400.0
2006-02-08 15:30:00,34.03,34.04,33.99,33.99,6900.0,32.2843,32.2938,32.2464,32.2464,6900.0
2006-02-08 15:35:00,33.99,34.0,33.98,33.99,14700.0,32.2464,32.2558,32.2369,32.2464,14700.0
2006-02-08 15:40:00,33.99,34.0,33.98,34.0,15900.0,32.2464,32.2558,32.2369,32.2558,15900.0
2006-02-08 15:45:00,34.0,34.01,33.99,34.01,28400.0,32.2558,32.2653,32.2464,32.2653,28400.0
2006-02-08 15:50:00,34.01,34.01,33.96,33.98,20800.0,32.2653,32.2653,32.2179,32.2369,20800.0
2006-02-08 15:55:00,33.97,33.99,33.96,33.99,17200.0,32.2274,32.2464,32.2179,32.2464,17200.0
2006-02-09 09:30:00,34.0,34.0,33.7,33.72,10600.0,32.2558,32.2558,31.9712,31.9902,10600.0
2006-02-09 09:35:00,33.76,33.93,33.72,33.89,8800.0,32.0282,32.1894,31.9902,32.1515,8800.0
2006-02-09 09:40:00,33.84,33.92,33.82,33.9,2400.0,32.1041,32.1799,32.0851,32.161,2400.0
2006-02-09 09:45:00,33.93,34.0,33.91,33.91,4800.0,32.1894,32.2558,32.1705,32.1705,4800.0
2006-02-09 09:50:00,33.87,33.97,33.86,33.94,8600.0,32.1325,32.2274,32.123,32.1989,8600.0
2006-02-09 09:55:00,33.95,33.99,33.95,33.97,2600.0,32.2084,32.2464,32.2084,32.2274,2600.0
2006-02-09 10:00:00,33.97,33.97,33.95,33.95,3900.0,32.2274,32.2274,32.2084,32.2084,3900.0
2006-02-09 10:05:00,33.95,34.0,33.95,33.99,7400.0,32.2084,32.2558,32.2084,32.2464,7400.0
2006-02-09 10:10:00,33.96,33.97,33.94,33.96,3200.0,32.2179,32.2274,32.1989,32.2179,3200.0
2006-02-09 10:15:00,33.96,33.96,33.95,33.95,2000.0,32.2179,32.2179,32.2084,32.2084,2000.0
2006-02-09 10:20:00,33.95,33.99,33.95,33.99,3000.0,32.2084,32.2464,32.2084,32.2464,3000.0
2006-02-09 10:25:00,33.99,33.99,33.96,33.97,2600.0,32.2464,32.2464,32.2179,32.2274,2600.0
2006-02-09 10:30:00,33.97,33.99,33.96,33.97,2100.0,32.2274,32.2464,32.2179,32.2274,2100.0
2006-02-09 10:35:00,33.96,34.0,33.96,33.99,4600.0,32.2179,32.2558,32.2179,32.2464,4600.0
2006-02-09 10:40:00,33.99,34.0,33.95,33.95,6700.0,32.2464,32.2558,32.2084,32.2084,6700.0
2006-02-09 10:45:00,33.95,33.96,33.95,33.96,28700.0,32.2084,32.2179,32.2084,32.2179,28700.0
2006-02-09 10:50:00,33.96,34.0,33.96,34.0,10600.0,32.2179,32.2558,32.2179,32.2558,10600.0
2006-02-09 10:55:00,34.0,34.0,33.98,33.98,4000.0,32.2558,32.2558,32.2369,32.2369,4000.0
2006-02-09 11:00:00,33.99,33.99,33.98,33.98,4600.0,32.2464,32.2464,32.2369,32.2369,4600.0
2006-02-09 11:05:00,33.99,33.99,33.95,33.97,3600.0,32.2464,32.2464,32.2084,32.2274,3600.0
2006-02-09 11:10:00,33.96,33.96,33.93,33.93,2600.0,32.2179,32.2179,32.1894,32.1894,2600.0
2006-02-09 11:15:00,33.96,33.97,33.96,33.97,2700.0,32.2179,32.2274,32.2179,32.2274,2700.0
2006-02-09 11:20:00,33.96,33.98,33.93,33.98,5000.0,32.2179,32.2369,32.1894,32.2369,5000.0
2006-02-09 11:25:00,33.98,34.0,33.98,34.0,3700.0,32.2369,32.2558,32.2369,32.2558,3700.0
2006-02-09 11:30:00,33.99,34.0,33.96,33.97,11200.0,32.2464,32.2558,32.2179,32.2274,11200.0
2006-02-09 11:35:00,33.97,33.97,33.97,33.97,600.0,32.2274,32.2274,32.2274,32.2274,600.0
2006-02-09 11:40:00,33.96,33.97,33.96,33.96,1000.0,32.2179,32.2274,32.2179,32.2179,1000.0
2006-02-09 11:45:00,33.95,33.95,33.92,33.92,3000.0,32.2084,32.2084,32.1799,32.1799,3000.0
2006-02-09 11:50:00,33.9,33.9,33.84,33.85,4600.0,32.161,32.161,32.1041,32.1135,4600.0
2006-02-09 11:55:00,33.85,33.88,33.85,33.88,5700.0,32.1135,32.142,32.1135,32.142,5700.0
2006-02-09 12:00:00,33.89,33.89,33.86,33.86,2500.0,32.1515,32.1515,32.123,32.123,2500.0
2006-02-09 12:05:00,33.87,33.88,33.87,33.88,700.0,32.1325,32.142,32.1325,32.142,700.0
2006-02-09 12:10:00,33.87,33.89,33.86,33.89,5400.0,32.1325,32.1515,32.123,32.1515,5400.0
2006-02-09 12:15:00,33.89,33.9,33.89,33.9,1300.0,32.1515,32.161,32.1515,32.161,1300.0
2006-02-09 12:20:00,33.9,33.92,33.9,33.92,2800.0,32.161,32.1799,32.161,32.1799,2800.0
2006-02-09 12:25:00,33.91,33.92,33.91,33.92,1300.0,32.1705,32.1799,32.1705,32.1799,1300.0
2006-02-09 12:30:00,33.92,33.93,33.92,33.93,2200.0,32.1799,32.1894,32.1799,32.1894,2200.0
2006-02-09 12:35:00,33.93,33.95,33.9,33.95,3300.0,32.1894,32.2084,32.161,32.2084,3300.0
2006-02-09 12:40:00,33.97,33.97,33.94,33.96,1900.0,32.2274,32.2274,32.1989,32.2179,1900.0
2006-02-09 12:45:00,33.95,33.98,33.95,33.98,3000.0,32.2084,32.2369,32.2084,32.2369,3000.0
2006-02-09 12:50:00,33.98,34.03,33.97,33.97,6200.0,32.2369,32.2843,32.2274,32.2274,6200.0
2006-02-09 12:55:00,33.94,33.94,33.93,33.93,3000.0,32.1989,32.1989,32.1894,32.1894,3000.0
2006-02-09 13:00:00,33.94,34.03,33.94,34.03,19500.0,32.1989,32.2843,32.1989,32.2843,19500.0
2006-02-09 13:05:00,34.01,34.08,34.01,34.08,3300.0,32.2653,32.3317,32.2653,32.3317,3300.0
2006-02-09 13:10:00,34.08,34.12,34.07,34.12,3400.0,32.3317,32.3697,32.3223,32.3697,3400.0
2006-02-09 13:15:00,34.09,34.11,34.05,34.05,5000.0,32.3412,32.3602,32.3033,32.3033,5000.0
2006-02-09 13:20:00,34.04,34.11,34.03,34.11,7100.0,32.2938,32.3602,32.2843,32.3602,7100.0
2006-02-09 13:25:00,34.07,34.12,34.07,34.08,3800.0,32.3223,32.3697,32.3223,32.3317,3800.0
2006-02-09 13:30:00,34.09,34.11,34.06,34.08,5700.0,32.3412,32.3602,32.3128,32.3317,5700.0
2006-02-09 13:35:00,34.09,34.1,34.08,34.1,3700.0,32.3412,32.3507,32.3317,32.3507,3700.0
2006-02-09 13:40:00,34.11,34.13,34.09,34.13,5600.0,32.3602,32.3792,32.3412,32.3792,5600.0
2006-02-09 13:45:00,34.13,34.15,34.12,34.13,7800.0,32.3792,32.3982,32.3697,32.3792,7800.0
2006-02-09 13:50:00,34.13,34.18,34.08,34.14,36200.0,32.3792,32.4266,32.3317,32.3887,36200.0
2006-02-09 13:55:00,34.17,34.17,34.15,34.16,2100.0,32.4171,32.4171,32.3982,32.4076,2100.0
2006-02-09 14:00:00,34.16,34.16,34.12,34.13,2100.0,32.4076,32.4076,32.3697,32.3792,2100.0
2006-02-09 14:05:00,34.13,34.13,34.01,34.01,8000.0,32.3792,32.3792,32.2653,32.2653,8000.0
2006-02-09 14:10:00,34.01,34.05,34.0,34.05,11500.0,32.2653,32.3033,32.2558,32.3033,11500.0
2006-02-09 14:15:00,34.03,34.09,34.02,34.06,6300.0,32.2843,32.3412,32.2748,32.3128,6300.0
2006-02-09 14:20:00,34.07,34.09,34.07,34.09,1800.0,32.3223,32.3412,32.3223,32.3412,1800.0
2006-02-09 14:25:00,34.09,34.11,34.07,34.07,5800.0,32.3412,32.3602,32.3223,32.3223,5800.0
2006-02-09 14:30:00,34.07,34.1,34.07,34.08,10700.0,32.3223,32.3507,32.3223,32.3317,10700.0
2006-02-09 14:35:00,34.08,34.13,34.05,34.12,11100.0,32.3317,32.3792,32.3033,32.3697,11100.0
2006-02-09 14:40:00,34.13,34.17,34.11,34.17,10400.0,32.3792,32.4171,32.3602,32.4171,10400.0
2006-02-09 14:45:00,34.16,34.17,34.13,34.16,7700.0,32.4076,32.4171,32.3792,32.4076,7700.0
2006-02-09 14:50:00,34.15,34.17,34.13,34.17,8700.0,32.3982,32.4171,32.3792,32.4171,8700.0
2006-02-09 14:55:00,34.15,34.18,34.12,34.15,23600.0,32.3982,32.4266,32.3697,32.3982,23600.0
2006-02-09 15:00:00,34.16,34.17,34.09,34.11,11900.0,32.4076,32.4171,32.3412,32.3602,11900.0
2006-02-09 15:05:00,34.11,34.11,34.06,34.07,13900.0,32.3602,32.3602,32.3128,32.3223,13900.0
2006-02-09 15:10:00,34.08,34.11,34.06,34.11,15600.0,32.3317,32.3602,32.3128,32.3602,15600.0
2006-02-09 15:15:00,34.11,34.11,34.09,34.1,4700.0,32.3602,32.3602,32.3412,32.3507,4700.0
2006-02-09 15:20:00,34.09,34.16,34.07,34.15,17500.0,32.3412,32.4076,32.3223,32.3982,17500.0
2006-02-09 15:25:00,34.16,34.17,34.08,34.08,13800.0,32.4076,32.4171,32.3317,32.3317,13800.0
2006-02-09 15:30:00,34.11,34.11,34.05,34.06,16000.0,32.3602,32.3602,32.3033,32.3128,16000.0
2006-02-09 15:35:00,34.06,34.08,34.05,34.08,17500.0,32.3128,32.3317,32.3033,32.3317,17500.0
2006-02-09 15:40:00,34.07,34.08,34.0,34.01,20400.0,32.3223,32.3317,32.2558,32.2653,20400.0
2006-02-09 15:45:00,34.01,34.05,34.01,34.02,13400.0,32.2653,32.3033,32.2653,32.2748,13400.0
2006-02-09 15:50:00,34.02,34.06,34.02,34.05,9900.0,32.2748,32.3128,32.2748,32.3033,9900.0
2006-02-09 15:55:00,34.05,34.1,34.05,34.06,13700.0,32.3033,32.3507,32.3033,32.3128,13700.0
2006-02-10 09:30:00,34.08,34.19,34.01,34.18,14300.0,32.3317,32.4361,32.2653,32.4266,14300.0
2006-02-10 09:35:00,34.18,34.29,34.16,34.24,6300.0,32.4266,32.531,32.4076,32.4835,6300.0
2006-02-10 09:40:00,34.21,34.28,34.18,34.24,13200.0,32.4551,32.5215,32.4266,32.4835,13200.0
2006-02-10 09:45:00,34.23,34.26,34.22,34.26,4900.0,32.474,32.5025,32.4646,32.5025,4900.0
2006-02-10 09:50:00,34.26,34.27,34.25,34.25,5200.0,32.5025,32.512,32.493,32.493,5200.0
2006-02-10 09:55:00,34.25,34.26,34.25,34.25,10200.0,32.493,32.5025,32.493,32.493,10200.0
2006-02-10 10:00:00,34.2,34.2,34.1,34.1,1600.0,32.4456,32.4456,32.3507,32.3507,1600.0
2006-02-10 10:05:00,34.1,34.1,34.07,34.07,2300.0,32.3507,32.3507,32.3223,32.3223,2300.0
2006-02-10 10:10:00,34.05,34.06,33.93,33.93,2800.0,32.3033,32.3128,32.1894,32.1894,2800.0
2006-02-10 10:15:00,33.93,33.97,33.93,33.97,11700.0,32.1894,32.2274,32.1894,32.2274,11700.0
2006-02-10 10:20:00,33.97,33.97,33.96,33.97,3600.0,32.2274,32.2274,32.2179,32.2274,3600.0
2006-02-10 10:25:00,33.96,33.96,33.9,33.96,2800.0,32.2179,32.2179,32.161,32.2179,2800.0
2006-02-10 10:30:00,33.96,34.0,33.96,33.97,3600.0,32.2179,32.2558,32.2179,32.2274,3600.0
2006-02-10 10:35:00,33.95,33.95,33.88,33.88,3800.0,32.2084,32.2084,32.142,32.142,3800.0
2006-02-10 10:40:00,33.86,33.86,33.78,33.79,8700.0,32.123,32.123,32.0471,32.0566,8700.0
2006-02-10 10:45:00,33.78,33.78,33.72,33.73,3600.0,32.0471,32.0471,31.9902,31.9997,3600.0
2006-02-10 10:50:00,33.73,33.93,33.73,33.93,7100.0,31.9997,32.1894,31.9997,32.1894,7100.0
2006-02-10 10:55:00,33.92,33.94,33.92,33.94,3100.0,32.1799,32.1989,32.1799,32.1989,3100.0
2006-02-10 11:00:00,33.93,33.93,33.85,33.85,5700.0,32.1894,32.1894,32.1135,32.1135,5700.0
2006-02-10 11:05:00,33.85,33.87,33.85,33.86,7000.0,32.1135,32.1325,32.1135,32.123,7000.0
2006-02-10 11:10:00,33.85,33.88,33.84,33.84,4100.0,32.1135,32.142,32.1041,32.1041,4100.0
2006-02-10 11:15:00,33.84,33.84,33.81,33.81,3000.0,32.1041,32.1041,32.0756,32.0756,3000.0
2006-02-10 11:20:00,33.81,33.86,33.8,33.86,10700.0,32.0756,32.123,32.0661,32.123,10700.0
2006-02-10 11:25:00,33.86,33.9,33.84,33.84,5200.0,32.123,32.161,32.1041,32.1041,5200.0
2006-02-10 11:30:00,33.84,33.9,33.84,33.9,6100.0,32.1041,32.161,32.1041,32.161,6100.0
2006-02-10 11:35:00,33.89,33.89,33.85,33.89,7000.0,32.1515,32.1515,32.1135,32.1515,7000.0
2006-02-10 11:40:00,33.89,33.93,33.89,33.93,3200.0,32.1515,32.1894,32.1515,32.1894,3200.0
2006-02-10 11:45:00,33.93,33.94,33.92,33.92,1000.0,32.1894,32.1989,32.1799,32.1799,1000.0
2006-02-10 11:50:00,33.92,33.92,33.92,33.92,400.0,32.1799,32.1799,32.1799,32.1799,400.0
2006-02-10 11:55:00,33.92,33.92,33.9,33.91,3400.0,32.1799,32.1799,32.161,32.1705,3400.0
2006-02-10 12:00:00,33.9,33.92,33.89,33.92,1800.0,32.161,32.1799,32.1515,32.1799,1800.0
2006-02-10 12:05:00,33.92,33.92,33.9,33.9,2600.0,32.1799,32.1799,32.161,32.161,2600.0
2006-02-10 12:10:00,33.9,33.91,33.9,33.9,900.0,32.161,32.1705,32.161,32.161,900.0
2006-02-10 12:15:00,33.9,33.91,33.9,33.91,3300.0,32.161,32.1705,32.161,32.1705,3300.0
2006-02-10 12:20:00,33.91,33.96,33.91,33.94,5900.0,32.1705,32.2179,32.1705,32.1989,5900.0
2006-02-10 12:25:00,33.95,33.95,33.93,33.93,2600.0,32.2084,32.2084,32.1894,32.1894,2600.0
2006-02-10 12:30:00,33.94,33.94,33.93,33.94,3400.0,32.1989,32.1989,32.1894,32.1989,3400.0
2006-02-10 12:35:00,33.95,33.99,33.95,33.99,2700.0,32.2084,32.2464,32.2084,32.2464,2700.0
2006-02-10 12:40:00,33.99,34.05,33.99,34.05,12900.0,32.2464,32.3033,32.2464,32.3033,12900.0
2006-02-10 12:45:00,34.03,34.04,34.02,34.02,6000.0,32.2843,32.2938,32.2748,32.2748,6000.0
2006-02-10 12:50:00,34.02,34.04,34.02,34.04,3200.0,32.2748,32.2938,32.2748,32.2938,3200.0
2006-02-10 12:55:00,34.03,34.04,34.0,34.01,4600.0,32.2843,32.2938,32.2558,32.2653,4600.0
2006-02-10 13:00:00,34.02,34.04,34.02,34.03,2400.0,32.2748,32.2938,32.2748,32.2843,2400.0
2006-02-10 13:05:00,34.03,34.04,34.02,34.03,3700.0,32.2843,32.2938,32.2748,32.2843,3700.0
2006-02-10 13:10:00,34.04,34.08,34.04,34.08,4400.0,32.2938,32.3317,32.2938,32.3317,4400.0
2006-02-10 13:15:00,34.08,34.08,34.01,34.01,3300.0,32.3317,32.3317,32.2653,32.2653,3300.0
2006-02-10 13:20:00,34.02,34.02,34.0,34.0,5700.0,32.2748,32.2748,32.2558,32.2558,5700.0
2006-02-10 13:25:00,33.99,33.99,33.95,33.96,4600.0,32.2464,32.2464,32.2084,32.2179,4600.0
2006-02-10 13:30:00,33.96,34.03,33.96,34.03,5900.0,32.2179,32.2843,32.2179,32.2843,5900.0
2006-02-10 13:35:00,34.04,34.05,34.03,34.05,2000.0,32.2938,32.3033,32.2843,32.3033,2000.0
2006-02-10 13:40:00,34.04,34.04,34.0,34.0,2400.0,32.2938,32.2938,32.2558,32.2558,2400.0
2006-02-10 13:45:00,34.01,34.01,33.99,33.99,2200.0,32.2653,32.2653,32.2464,32.2464,2200.0
2006-02-10 13:50:00,33.99,34.0,33.99,34.0,3500.0,32.2464,32.2558,32.2464,32.2558,3500.0
2006-02-10 13:55:00,34.0,34.01,33.97,33.99,3300.0,32.2558,32.2653,32.2274,32.2464,3300.0
2006-02-10 14:00:00,34.0,34.0,33.97,33.98,1100.0,32.2558,32.2558,32.2274,32.2369,1100.0
2006-02-10 14:05:00,33.97,34.06,33.97,34.06,7700.0,32.2274,32.3128,32.2274,32.3128,7700.0
2006-02-10 14:10:00,34.06,34.06,34.02,34.02,3200.0,32.3128,32.3128,32.2748,32.2748,3200.0
2006-02-10 14:15:00,34.02,34.03,33.99,33.99,3300.0,32.2748,32.2843,32.2464,32.2464,3300.0
2006-02-10 14:20:00,33.98,33.98,33.92,33.93,3000.0,32.2369,32.2369,32.1799,32.1894,3000.0
2006-02-10 14:25:00,33.93,33.98,33.93,33.98,3900.0,32.1894,32.2369,32.1894,32.2369,3900.0
2006-02-10 14:30:00,33.97,33.97,33.95,33.97,2200.0,32.2274,32.2274,32.2084,32.2274,2200.0
2006-02-10 14:35:00,33.97,34.02,33.97,34.02,5400.0,32.2274,32.2748,32.2274,32.2748,5400.0
2006-02-10 14:40:00,34.02,34.08,34.02,34.08,2500.0,32.2748,32.3317,32.2748,32.3317,2500.0
2006-02-10 14:45:00,34.06,34.06,34.04,34.05,1800.0,32.3128,32.3128,32.2938,32.3033,1800.0
2006-02-10 14:50:00,34.06,34.14,34.06,34.14,5400.0,32.3128,32.3887,32.3128,32.3887,5400.0
2006-02-10 14:55:00,34.13,34.13,34.11,34.11,4200.0,32.3792,32.3792,32.3602,32.3602,4200.0
2006-02-10 15:00:00,34.11,34.15,34.11,34.14,2200.0,32.3602,32.3982,32.3602,32.3887,2200.0
2006-02-10 15:05:00,34.14,34.15,34.14,34.15,3800.0,32.3887,32.3982,32.3887,32.3982,3800.0
2006-02-10 15:10:00,34.15,34.19,34.13,34.19,6100.0,32.3982,32.4361,32.3792,32.4361,6100.0
2006-02-10 15:15:00,34.2,34.2,34.11,34.13,4500.0,32.4456,32.4456,32.3602,32.3792,4500.0
2006-02-10 15:20:00,34.12,34.12,34.07,34.08,3400.0,32.3697,32.3697,32.3223,32.3317,3400.0
2006-02-10 15:25:00,34.07,34.08,34.06,34.07,3300.0,32.3223,32.3317,32.3128,32.3223,3300.0
2006-02-10 15:30:00,34.08,34.08,34.07,34.07,6700.0,32.3317,32.3317,32.3223,32.3223,6700.0
2006-02-10 15:35:00,34.07,34.08,34.06,34.07,3100.0,32.3223,32.3317,32.3128,32.3223,3100.0
2006-02-10 15:40:00,34.07,34.09,34.05,34.05,13700.0,32.3223,32.3412,32.3033,32.3033,13700.0
2006-02-10 15:45:00,34.05,34.1,34.04,34.07,5500.0,32.3033,32.3507,32.2938,32.3223,5500.0
2006-02-10 15:50:00,34.08,34.08,34.04,34.06,11200.0,32.3317,32.3317,32.2938,32.3128,11200.0
2006-02-10 15:55:00,34.06,34.07,34.05,34.06,9500.0,32.3128,32.3223,32.3033,32.3128,9500.0
2006-02-13 09:30:00,34.06,34.1,34.04,34.1,11100.0,32.3128,32.3507,32.2938,32.3507,11100.0
2006-02-13 09:35:00,34.07,34.11,34.06,34.08,5700.0,32.3223,32.3602,32.3128,32.3317,5700.0
2006-02-13 09:40:00,34.06,34.16,34.04,34.16,12300.0,32.3128,32.4076,32.2938,32.4076,12300.0
2006-02-13 09:45:00,34.19,34.27,34.19,34.22,8800.0,32.4361,32.512,32.4361,32.4646,8800.0
2006-02-13 09:50:00,34.22,34.22,34.13,34.13,3400.0,32.4646,32.4646,32.3792,32.3792,3400.0
2006-02-13 09:55:00,34.12,34.17,34.1,34.12,7400.0,32.3697,32.4171,32.3507,32.3697,7400.0
2006-02-13 10:00:00,34.12,34.12,34.03,34.04,5600.0,32.3697,32.3697,32.2843,32.2938,5600.0
2006-02-13 10:05:00,34.04,34.08,34.04,34.05,14600.0,32.2938,32.3317,32.2938,32.3033,14600.0
2006-02-13 10:10:00,34.05,34.06,34.04,34.04,9500.0,32.3033,32.3128,32.2938,32.2938,9500.0
2006-02-13 10:15:00,34.04,34.07,34.04,34.06,11600.0,32.2938,32.3223,32.2938,32.3128,11600.0
2006-02-13 10:20:00,34.04,34.04,33.99,34.03,9700.0,32.2938,32.2938,32.2464,32.2843,9700.0
2006-02-13 10:25:00,34.03,34.06,34.01,34.01,6800.0,32.2843,32.3128,32.2653,32.2653,6800.0
2006-02-13 10:30:00,34.02,34.04,34.01,34.03,9900.0,32.2748,32.2938,32.2653,32.2843,9900.0
2006-02-13 10:35:00,34.04,34.04,33.91,33.92,6300.0,32.2938,32.2938,32.1705,32.1799,6300.0
2006-02-13 10:40:00,33.9,33.9,33.85,33.85,2500.0,32.161,32.161,32.1135,32.1135,2500.0
2006-02-13 10:45:00,33.84,33.84,33.81,33.83,5700.0,32.1041,32.1041,32.0756,32.0946,5700.0
2006-02-13 10:50:00,33.83,33.89,33.82,33.88,12400.0,32.0946,32.1515,32.0851,32.142,12400.0
2006-02-13 10:55:00,33.88,33.89,33.85,33.85,2200.0,32.142,32.1515,32.1135,32.1135,2200.0
2006-02-13 11:00:00,33.85,33.85,33.82,33.83,3900.0,32.1135,32.1135,32.0851,32.0946,3900.0
2006-02-13 11:05:00,33.84,33.86,33.78,33.78,21900.0,32.1041,32.123,32.0471,32.0471,21900.0
2006-02-13 11:10:00,33.78,33.81,33.76,33.76,19300.0,32.0471,32.0756,32.0282,32.0282,19300.0
2006-02-13 11:15:00,33.77,33.81,33.77,33.78,13200.0,32.0376,32.0756,32.0376,32.0471,13200.0
2006-02-13 11:20:00,33.8,33.81,33.79,33.8,6700.0,32.0661,32.0756,32.0566,32.0661,6700.0
2006-02-13 11:25:00,33.8,33.81,33.8,33.8,3000.0,32.0661,32.0756,32.0661,32.0661,3000.0
2006-02-13 11:30:00,33.79,33.79,33.78,33.79,3500.0,32.0566,32.0566,32.0471,32.0566,3500.0
2006-02-13 11:35:00,33.78,33.8,33.77,33.77,6600.0,32.0471,32.0661,32.0376,32.0376,6600.0
2006-02-13 11:40:00,33.77,33.79,33.77,33.77,2900.0,32.0376,32.0566,32.0376,32.0376,2900.0
2006-02-13 11:45:00,33.79,33.8,33.78,33.78,3600.0,32.0566,32.0661,32.0471,32.0471,3600.0
2006-02-13 11:50:00,33.79,33.8,33.77,33.8,10800.0,32.0566,32.0661,32.0376,32.0661,10800.0
2006-02-13 11:55:00,33.8,33.8,33.79,33.8,2800.0,32.0661,32.0661,32.0566,32.0661,2800.0
2006-02-13 12:00:00,33.79,33.8,33.79,33.8,8000.0,32.0566,32.0661,32.0566,32.0661,8000.0
2006-02-13 12:05:00,33.8,33.8,33.79,33.79,2500.0,32.0661,32.0661,32.0566,32.0566,2500.0
2006-02-13 12:10:00,33.79,33.8,33.79,33.79,2400.0,32.0566,32.0661,32.0566,32.0566,2400.0
2006-02-13 12:15:00,33.79,33.81,33.79,33.81,10700.0,32.0566,32.0756,32.0566,32.0756,10700.0
2006-02-13 12:20:00,33.81,33.84,33.81,33.82,3300.0,32.0756,32.1041,32.0756,32.0851,3300.0
2006-02-13 12:25:00,33.82,33.83,33.81,33.82,2400.0,32.0851,32.0946,32.0756,32.0851,2400.0
2006-02-13 12:30:00,33.83,33.84,33.82,33.83,2200.0,32.0946,32.1041,32.0851,32.0946,2200.0
2006-02-13 12:35:00,33.83,33.83,33.78,33.78,4200.0,32.0946,32.0946,32.0471,32.0471,4200.0
2006-02-13 12:40:00,33.78,33.8,33.76,33.79,7200.0,32.0471,32.0661,32.0282,32.0566,7200.0
2006-02-13 12:45:00,33.79,33.82,33.78,33.8,4900.0,32.0566,32.0851,32.0471,32.0661,4900.0
2006-02-13 12:50:00,33.79,33.8,33.79,33.79,20000.0,32.0566,32.0661,32.0566,32.0566,20000.0
2006-02-13 12:55:00,33.8,33.8,33.79,33.8,3700.0,32.0661,32.0661,32.0566,32.0661,3700.0
2006-02-13 13:00:00,33.79,33.84,33.78,33.82,20100.0,32.0566,32.1041,32.0471,32.0851,20100.0
2006-02-13 13:05:00,33.82,33.83,33.81,33.83,2800.0,32.0851,32.0946,32.0756,32.0946,2800.0
2006-02-13 13:10:00,33.81,33.85,33.81,33.83,4600.0,32.0756,32.1135,32.0756,32.0946,4600.0
2006-02-13 13:15:00,33.83,33.83,33.78,33.8,12100.0,32.0946,32.0946,32.0471,32.0661,12100.0
2006-02-13 13:20:00,33.81,33.81,33.79,33.79,4600.0,32.0756,32.0756,32.0566,32.0566,4600.0
2006-02-13 13:25:00,33.79,33.79,33.78,33.78,4300.0,32.0566,32.0566,32.0471,32.0471,4300.0
2006-02-13 13:30:00,33.79,33.79,33.75,33.76,11300.0,32.0566,32.0566,32.0187,32.0282,11300.0
2006-02-13 13:35:00,33.76,33.78,33.75,33.78,5900.0,32.0282,32.0471,32.0187,32.0471,5900.0
2006-02-13 13:40:00,33.78,33.79,33.76,33.79,7300.0,32.0471,32.0566,32.0282,32.0566,7300.0
2006-02-13 13:45:00,33.78,33.78,33.77,33.78,8700.0,32.0471,32.0471,32.0376,32.0471,8700.0
2006-02-13 13:50:00,33.77,33.78,33.76,33.78,11500.0,32.0376,32.0471,32.0282,32.0471,11500.0
2006-02-13 13:55:00,33.78,33.78,33.76,33.77,3600.0,32.0471,32.0471,32.0282,32.0376,3600.0
2006-02-13 14:00:00,33.77,33.77,33.76,33.77,1400.0,32.0376,32.0376,32.0282,32.0376,1400.0
2006-02-13 14:05:00,33.78,33.78,33.76,33.77,3100.0,32.0471,32.0471,32.0282,32.0376,3100.0
2006-02-13 14:10:00,33.77,33.78,33.77,33.78,1400.0,32.0376,32.0471,32.0376,32.0471,1400.0
2006-02-13 14:15:00,33.78,33.79,33.78,33.78,2500.0,32.0471,32.0566,32.0471,32.0471,2500.0
2006-02-13 14:20:00,33.79,33.81,33.78,33.81,11800.0,32.0566,32.0756,32.0471,32.0756,11800.0
2006-02-13 14:25:00,33.81,33.81,33.8,33.8,7300.0,32.0756,32.0756,32.0661,32.0661,7300.0
2006-02-13 14:30:00,33.8,33.82,33.79,33.81,11500.0,32.0661,32.0851,32.0566,32.0756,11500.0
2006-02-13 14:35:00,33.82,33.83,33.79,33.79,6000.0,32.0851,32.0946,32.0566,32.0566,6000.0
2006-02-13 14:40:00,33.79,33.8,33.78,33.8,7700.0,32.0566,32.0661,32.0471,32.0661,7700.0
2006-02-13 14:45:00,33.79,33.8,33.79,33.8,7500.0,32.0566,32.0661,32.0566,32.0661,7500.0
2006-02-13 14:50:00,33.8,33.8,33.79,33.79,7900.0,32.0661,32.0661,32.0566,32.0566,7900.0
2006-02-13 14:55:00,33.8,33.81,33.79,33.79,7100.0,32.0661,32.0756,32.0566,32.0566,7100.0
2006-02-13 15:00:00,33.8,33.82,33.8,33.8,21300.0,32.0661,32.0851,32.0661,32.0661,21300.0
2006-02-13 15:05:00,33.81,33.82,33.81,33.82,10400.0,32.0756,32.0851,32.0756,32.0851,10400.0
2006-02-13 15:10:00,33.81,33.81,33.8,33.81,6100.0,32.0756,32.0756,32.0661,32.0756,6100.0
2006-02-13 15:15:00,33.82,33.82,33.8,33.8,9700.0,32.0851,32.0851,32.0661,32.0661,9700.0
2006-02-13 15:20:00,33.8,33.83,33.8,33.81,6300.0,32.0661,32.0946,32.0661,32.0756,6300.0
2006-02-13 15:25:00,33.82,33.82,33.81,33.81,3600.0,32.0851,32.0851,32.0756,32.0756,3600.0
2006-02-13 15:30:00,33.82,33.84,33.81,33.83,9900.0,32.0851,32.1041,32.0756,32.0946,9900.0
2006-02-13 15:35:00,33.83,33.83,33.81,33.82,8600.0,32.0946,32.0946,32.0756,32.0851,8600.0
2006-02-13 15:40:00,33.81,33.82,33.81,33.81,5100.0,32.0756,32.0851,32.0756,32.0756,5100.0
2006-02-13 15:45:00,33.82,33.82,33.81,33.82,5400.0,32.0851,32.0851,32.0756,32.0851,5400.0
2006-02-13 15:50:00,33.81,33.83,33.81,33.82,11800.0,32.0756,32.0946,32.0756,32.0851,11800.0
2006-02-13 15:55:00,33.81,33.83,33.81,33.83,8500.0,32.0756,32.0946,32.0756,32.0946,8500.0
2006-02-14 09:30:00,33.75,33.9,33.75,33.75,15800.0,32.0187,32.161,32.0187,32.0187,15800.0
2006-02-14 09:35:00,33.75,33.76,33.72,33.74,3700.0,32.0187,32.0282,31.9902,32.0092,3700.0
2006-02-14 09:40:00,33.72,33.9,33.72,33.8,17400.0,31.9902,32.161,31.9902,32.0661,17400.0
2006-02-14 09:45:00,33.8,33.84,33.74,33.76,9400.0,32.0661,32.1041,32.0092,32.0282,9400.0
2006-02-14 09:50:00,33.75,33.79,33.75,33.77,7200.0,32.0187,32.0566,32.0187,32.0376,7200.0
2006-02-14 09:55:00,33.81,33.84,33.79,33.84,6700.0,32.0756,32.1041,32.0566,32.1041,6700.0
2006-02-14 10:00:00,33.84,33.86,33.82,33.84,8500.0,32.1041,32.123,32.0851,32.1041,8500.0
2006-02-14 10:05:00,33.83,33.85,33.83,33.85,3700.0,32.0946,32.1135,32.0946,32.1135,3700.0
2006-02-14 10:10:00,33.86,33.87,33.85,33.86,5400.0,32.123,32.1325,32.1135,32.123,5400.0
2006-02-14 10:15:00,33.87,33.88,33.84,33.84,6600.0,32.1325,32.142,32.1041,32.1041,6600.0
2006-02-14 10:20:00,33.84,33.84,33.81,33.84,5100.0,32.1041,32.1041,32.0756,32.1041,5100.0
2006-02-14 10:25:00,33.83,33.87,33.83,33.83,3700.0,32.0946,32.1325,32.0946,32.0946,3700.0
2006-02-14 10:30:00,33.83,33.84,33.76,33.83,5200.0,32.0946,32.1041,32.0282,32.0946,5200.0
2006-02-14 10:35:00,33.82,33.85,33.78,33.83,4000.0,32.0851,32.1135,32.0471,32.0946,4000.0
2006-02-14 10:40:00,33.84,33.87,33.83,33.86,5600.0,32.1041,32.1325,32.0946,32.123,5600.0
2006-02-14 10:45:00,33.85,33.92,33.84,33.85,4900.0,32.1135,32.1799,32.1041,32.1135,4900.0
2006-02-14 10:50:00,33.87,33.94,33.87,33.92,4100.0,32.1325,32.1989,32.1325,32.1799,4100.0
2006-02-14 10:55:00,33.91,33.91,33.82,33.85,4900.0,32.1705,32.1705,32.0851,32.1135,4900.0
2006-02-14 11:00:00,33.85,33.88,33.8,33.8,11300.0,32.1135,32.142,32.0661,32.0661,11300.0
2006-02-14 11:05:00,33.8,33.87,33.77,33.78,19500.0,32.0661,32.1325,32.0376,32.0471,19500.0
2006-02-14 11:10:00,33.8,33.89,33.8,33.89,7800.0,32.0661,32.1515,32.0661,32.1515,7800.0
2006-02-14 11:15:00,33.9,33.93,33.84,33.84,16700.0,32.161,32.1894,32.1041,32.1041,16700.0
2006-02-14 11:20:00,33.85,33.89,33.85,33.89,4600.0,32.1135,32.1515,32.1135,32.1515,4600.0
2006-02-14 11:25:00,33.89,33.92,33.89,33.92,3700.0,32.1515,32.1799,32.1515,32.1799,3700.0
2006-02-14 11:30:00,33.94,34.0,33.94,33.97,9400.0,32.1989,32.2558,32.1989,32.2274,9400.0
2006-02-14 11:35:00,33.97,33.99,33.97,33.98,3000.0,32.2274,32.2464,32.2274,32.2369,3000.0
2006-02-14 11:40:00,33.99,33.99,33.98,33.99,2700.0,32.2464,32.2464,32.2369,32.2464,2700.0
2006-02-14 11:45:00,33.99,34.04,33.99,34.04,4300.0,32.2464,32.2938,32.2464,32.2938,4300.0
2006-02-14 11:50:00,34.04,34.08,34.03,34.07,3500.0,32.2938,32.3317,32.2843,32.3223,3500.0
2006-02-14 11:55:00,34.07,34.08,34.05,34.08,6400.0,32.3223,32.3317,32.3033,32.3317,6400.0
2006-02-14 12:00:00,34.08,34.16,34.08,34.16,2200.0,32.3317,32.4076,32.3317,32.4076,2200.0
2006-02-14 12:05:00,34.15,34.21,34.15,34.21,4200.0,32.3982,32.4551,32.3982,32.4551,4200.0
2006-02-14 12:10:00,34.22,34.24,34.21,34.23,3500.0,32.4646,32.4835,32.4551,32.474,3500.0
2006-02-14 12:15:00,34.22,34.23,34.17,34.18,2700.0,32.4646,32.474,32.4171,32.4266,2700.0
2006-02-14 12:20:00,34.18,34.18,34.18,34.18,800.0,32.4266,32.4266,32.4266,32.4266,800.0
2006-02-14 12:25:00,34.17,34.18,34.17,34.17,1700.0,32.4171,32.4266,32.4171,32.4171,1700.0
2006-02-14 12:30:00,34.16,34.17,34.16,34.17,1800.0,32.4076,32.4171,32.4076,32.4171,1800.0
2006-02-14 12:35:00,34.17,34.23,34.16,34.23,2700.0,32.4171,32.474,32.4076,32.474,2700.0
2006-02-14 12:40:00,34.23,34.27,34.23,34.26,3800.0,32.474,32.512,32.474,32.5025,3800.0
2006-02-14 12:45:00,34.26,34.26,34.21,34.21,2500.0,32.5025,32.5025,32.4551,32.4551,2500.0
2006-02-14 12:50:00,34.22,34.22,34.21,34.22,1200.0,32.4646,32.4646,32.4551,32.4646,1200.0
2006-02-14 12:55:00,34.22,34.22,34.19,34.2,1700.0,32.4646,32.4646,32.4361,32.4456,1700.0
2006-02-14 13:00:00,34.18,34.18,34.15,34.17,3700.0,32.4266,32.4266,32.3982,32.4171,3700.0
2006-02-14 13:05:00,34.16,34.17,34.14,34.16,3700.0,32.4076,32.4171,32.3887,32.4076,3700.0
2006-02-14 13:10:00,34.15,34.22,34.15,34.21,2400.0,32.3982,32.4646,32.3982,32.4551,2400.0
2006-02-14 13:15:00,34.22,34.28,34.22,34.27,2300.0,32.4646,32.5215,32.4646,32.512,2300.0
2006-02-14 13:20:00,34.28,34.28,34.24,34.26,2700.0,32.5215,32.5215,32.4835,32.5025,2700.0
2006-02-14 13:25:00,34.27,34.27,34.25,34.26,1300.0,32.512,32.512,32.493,32.5025,1300.0
2006-02-14 13:30:00,34.26,34.31,34.26,34.3,4800.0,32.5025,32.5499,32.5025,32.5405,4800.0
2006-02-14 13:35:00,34.3,34.3,34.3,34.3,100.0,32.5405,32.5405,32.5405,32.5405,100.0
2006-02-14 13:40:00,34.29,34.29,34.27,34.29,2100.0,32.531,32.531,32.512,32.531,2100.0
2006-02-14 13:45:00,34.28,34.29,34.25,34.26,3000.0,32.5215,32.531,32.493,32.5025,3000.0
2006-02-14 13:50:00,34.24,34.24,34.24,34.24,300.0,32.4835,32.4835,32.4835,32.4835,300.0
2006-02-14 13:55:00,34.24,34.25,34.21,34.21,1900.0,32.4835,32.493,32.4551,32.4551,1900.0
2006-02-14 14:00:00,34.22,34.23,34.21,34.22,4400.0,32.4646,32.474,32.4551,32.4646,4400.0
2006-02-14 14:05:00,34.22,34.29,34.22,34.28,3100.0,32.4646,32.531,32.4646,32.5215,3100.0
2006-02-14 14:10:00,34.29,34.3,34.29,34.29,2500.0,32.531,32.5405,32.531,32.531,2500.0
2006-02-14 14:15:00,34.29,34.3,34.26,34.3,1300.0,32.531,32.5405,32.5025,32.5405,1300.0
2006-02-14 14:20:00,34.3,34.32,34.29,34.32,2700.0,32.5405,32.5594,32.531,32.5594,2700.0
2006-02-14 14:25:00,34.31,34.36,34.31,34.34,3400.0,32.5499,32.5974,32.5499,32.5784,3400.0
2006-02-14 14:30:00,34.35,34.42,34.35,34.42,7900.0,32.5879,32.6543,32.5879,32.6543,7900.0
2006-02-14 14:35:00,34.41,34.41,34.28,34.28,4900.0,32.6448,32.6448,32.5215,32.5215,4900.0
2006-02-14 14:40:00,34.28,34.29,34.23,34.24,9200.0,32.5215,32.531,32.474,32.4835,9200.0
2006-02-14 14:45:00,34.24,34.3,34.24,34.3,3400.0,32.4835,32.5405,32.4835,32.5405,3400.0
2006-02-14 14:50:00,34.3,34.36,34.3,34.36,2200.0,32.5405,32.5974,32.5405,32.5974,2200.0
2006-02-14 14:55:00,34.36,34.37,34.35,34.36,1700.0,32.5974,32.6069,32.5879,32.5974,1700.0
2006-02-14 15:00:00,34.36,34.38,34.35,34.36,2500.0,32.5974,32.6164,32.5879,32.5974,2500.0
2006-02-14 15:05:00,34.36,34.38,34.35,34.37,13300.0,32.5974,32.6164,32.5879,32.6069,13300.0
2006-02-14 15:10:00,34.36,34.37,34.36,34.37,5700.0,32.5974,32.6069,32.5974,32.6069,5700.0
2006-02-14 15:15:00,34.37,34.38,34.36,34.37,5700.0,32.6069,32.6164,32.5974,32.6069,5700.0
2006-02-14 15:20:00,34.37,34.41,34.36,34.4,9600.0,32.6069,32.6448,32.5974,32.6353,9600.0
2006-02-14 15:25:00,34.4,34.42,34.4,34.42,22200.0,32.6353,32.6543,32.6353,32.6543,22200.0
2006-02-14 15:30:00,34.42,34.42,34.41,34.42,7000.0,32.6543,32.6543,32.6448,32.6543,7000.0
2006-02-14 15:35:00,34.42,34.42,34.41,34.42,6100.0,32.6543,32.6543,32.6448,32.6543,6100.0
2006-02-14 15:40:00,34.41,34.42,34.41,34.42,4200.0,32.6448,32.6543,32.6448,32.6543,4200.0
2006-02-14 15:45:00,34.42,34.46,34.39,34.42,17800.0,32.6543,32.6922,32.6258,32.6543,17800.0
2006-02-14 15:50:00,34.42,34.45,34.42,34.45,17700.0,32.6543,32.6828,32.6543,32.6828,17700.0
2006-02-14 15:55:00,34.44,34.45,34.43,34.44,11500.0,32.6733,32.6828,32.6638,32.6733,11500.0
2006-02-15 09:30:00,34.25,34.25,34.12,34.13,12100.0,32.493,32.493,32.3697,32.3792,12100.0
2006-02-15 09:35:00,34.17,34.17,34.1,34.12,5500.0,32.4171,32.4171,32.3507,32.3697,5500.0
2006-02-15 09:40:00,34.11,34.15,34.09,34.15,8300.0,32.3602,32.3982,32.3412,32.3982,8300.0
2006-02-15 09:45:00,34.14,34.14,34.07,34.07,6200.0,32.3887,32.3887,32.3223,32.3223,6200.0
2006-02-15 09:50:00,34.06,34.1,34.02,34.1,5300.0,32.3128,32.3507,32.2748,32.3507,5300.0
2006-02-15 09:55:00,34.06,34.1,34.04,34.06,5500.0,32.3128,32.3507,32.2938,32.3128,5500.0
2006-02-15 10:00:00,34.06,34.07,34.0,34.0,17500.0,32.3128,32.3223,32.2558,32.2558,17500.0
2006-02-15 10:05:00,34.02,34.05,33.97,34.05,28000.0,32.2748,32.3033,32.2274,32.3033,28000.0
2006-02-15 10:10:00,34.05,34.05,33.96,34.01,15500.0,32.3033,32.3033,32.2179,32.2653,15500.0
2006-02-15 10:15:00,34.01,34.06,33.97,34.01,23300.0,32.2653,32.3128,32.2274,32.2653,23300.0
2006-02-15 10:20:00,34.01,34.03,33.96,33.98,23800.0,32.2653,32.2843,32.2179,32.2369,23800.0
2006-02-15 10:25:00,33.98,34.0,33.95,33.98,14500.0,32.2369,32.2558,32.2084,32.2369,14500.0
2006-02-15 10:30:00,33.95,33.99,33.89,33.92,14500.0,32.2084,32.2464,32.1515,32.1799,14500.0
2006-02-15 10:35:00,33.91,33.94,33.89,33.89,16600.0,32.1705,32.1989,32.1515,32.1515,16600.0
2006-02-15 10:40:00,33.89,33.94,33.88,33.93,12500.0,32.1515,32.1989,32.142,32.1894,12500.0
2006-02-15 10:45:00,33.93,33.95,33.9,33.92,16100.0,32.1894,32.2084,32.161,32.1799,16100.0
2006-02-15 10:50:00,33.92,33.94,33.86,33.87,44700.0,32.1799,32.1989,32.123,32.1325,44700.0
2006-02-15 10:55:00,33.87,33.94,33.87,33.94,6400.0,32.1325,32.1989,32.1325,32.1989,6400.0
2006-02-15 11:00:00,33.93,33.94,33.87,33.94,12500.0,32.1894,32.1989,32.1325,32.1989,12500.0
2006-02-15 11:05:00,33.94,33.95,33.91,33.92,15800.0,32.1989,32.2084,32.1705,32.1799,15800.0
2006-02-15 11:10:00,33.93,33.94,33.87,33.93,7600.0,32.1894,32.1989,32.1325,32.1894,7600.0
2006-02-15 11:15:00,33.95,33.95,33.92,33.92,5300.0,32.2084,32.2084,32.1799,32.1799,5300.0
2006-02-15 11:20:00,33.93,33.94,33.92,33.92,2800.0,32.1894,32.1989,32.1799,32.1799,2800.0
2006-02-15 11:25:00,33.92,33.93,33.86,33.87,10400.0,32.1799,32.1894,32.123,32.1325,10400.0
2006-02-15 11:30:00,33.87,33.9,33.85,33.88,7300.0,32.1325,32.161,32.1135,32.142,7300.0
2006-02-15 11:35:00,33.86,33.86,33.83,33.84,5700.0,32.123,32.123,32.0946,32.1041,5700.0
2006-02-15 11:40:00,33.85,33.94,33.85,33.94,11800.0,32.1135,32.1989,32.1135,32.1989,11800.0
2006-02-15 11:45:00,33.94,33.98,33.94,33.97,4500.0,32.1989,32.2369,32.1989,32.2274,4500.0
2006-02-15 11:50:00,33.98,34.04,33.98,34.04,6500.0,32.2369,32.2938,32.2369,32.2938,6500.0
2006-02-15 11:55:00,34.05,34.08,34.05,34.08,2400.0,32.3033,32.3317,32.3033,32.3317,2400.0
2006-02-15 12:00:00,34.08,34.09,34.07,34.07,3400.0,32.3317,32.3412,32.3223,32.3223,3400.0
2006-02-15 12:05:00,34.08,34.11,34.08,34.1,6100.0,32.3317,32.3602,32.3317,32.3507,6100.0
2006-02-15 12:10:00,34.1,34.1,34.01,34.01,11600.0,32.3507,32.3507,32.2653,32.2653,11600.0
2006-02-15 12:15:00,34.01,34.01,33.95,33.99,6100.0,32.2653,32.2653,32.2084,32.2464,6100.0
2006-02-15 12:20:00,34.0,34.0,34.0,34.0,2600.0,32.2558,32.2558,32.2558,32.2558,2600.0
2006-02-15 12:25:00,34.0,34.01,33.99,34.0,6900.0,32.2558,32.2653,32.2464,32.2558,6900.0
2006-02-15 12:30:00,33.98,33.99,33.96,33.98,8900.0,32.2369,32.2464,32.2179,32.2369,8900.0
2006-02-15 12:35:00,33.99,33.99,33.95,33.96,4500.0,32.2464,32.2464,32.2084,32.2179,4500.0
2006-02-15 12:40:00,33.96,33.96,33.95,33.95,800.0,32.2179,32.2179,32.2084,32.2084,800.0
2006-02-15 12:45:00,33.96,33.96,33.93,33.93,1900.0,32.2179,32.2179,32.1894,32.1894,1900.0
2006-02-15 12:50:00,33.94,33.98,33.91,33.98,8600.0,32.1989,32.2369,32.1705,32.2369,8600.0
2006-02-15 12:55:00,33.98,33.99,33.98,33.99,2300.0,32.2369,32.2464,32.2369,32.2464,2300.0
2006-02-15 13:00:00,33.99,34.01,33.99,34.01,14400.0,32.2464,32.2653,32.2464,32.2653,14400.0
2006-02-15 13:05:00,34.0,34.02,33.98,33.99,8100.0,32.2558,32.2748,32.2369,32.2464,8100.0
2006-02-15 13:10:00,34.0,34.0,34.0,34.0,3200.0,32.2558,32.2558,32.2558,32.2558,3200.0
2006-02-15 13:15:00,34.0,34.0,33.98,34.0,4600.0,32.2558,32.2558,32.2369,32.2558,4600.0
2006-02-15 13:20:00,34.0,34.0,33.98,33.98,4900.0,32.2558,32.2558,32.2369,32.2369,4900.0
2006-02-15 13:25:00,33.97,34.0,33.97,33.97,5700.0,32.2274,32.2558,32.2274,32.2274,5700.0
2006-02-15 13:30:00,33.98,33.98,33.95,33.96,3600.0,32.2369,32.2369,32.2084,32.2179,3600.0
2006-02-15 13:35:00,33.97,33.99,33.96,33.99,5900.0,32.2274,32.2464,32.2179,32.2464,5900.0
2006-02-15 13:40:00,33.99,34.0,33.96,34.0,13700.0,32.2464,32.2558,32.2179,32.2558,13700.0
2006-02-15 13:45:00,34.01,34.02,33.96,33.96,6500.0,32.2653,32.2748,32.2179,32.2179,6500.0
2006-02-15 13:50:00,33.97,34.0,33.94,33.98,24000.0,32.2274,32.2558,32.1989,32.2369,24000.0
2006-02-15 13:55:00,33.98,33.99,33.97,33.98,6100.0,32.2369,32.2464,32.2274,32.2369,6100.0
2006-02-15 14:00:00,33.98,33.99,33.97,33.99,10500.0,32.2369,32.2464,32.2274,32.2464,10500.0
2006-02-15 14:05:00,33.99,34.01,33.97,34.0,15200.0,32.2464,32.2653,32.2274,32.2558,15200.0
2006-02-15 14:10:00,33.99,34.0,33.99,33.99,2200.0,32.2464,32.2558,32.2464,32.2464,2200.0
2006-02-15 14:15:00,33.99,33.99,33.95,33.96,10200.0,32.2464,32.2464,32.2084,32.2179,10200.0
2006-02-15 14:20:00,33.96,34.07,33.95,34.07,15300.0,32.2179,32.3223,32.2084,32.3223,15300.0
2006-02-15 14:25:00,34.07,34.09,33.97,33.98,20100.0,32.3223,32.3412,32.2274,32.2369,20100.0
2006-02-15 14:30:00,33.98,34.04,33.96,34.0,22600.0,32.2369,32.2938,32.2179,32.2558,22600.0
2006-02-15 14:35:00,34.01,34.04,33.96,34.04,29900.0,32.2653,32.2938,32.2179,32.2938,29900.0
2006-02-15 14:40:00,34.06,34.06,34.0,34.01,7700.0,32.3128,32.3128,32.2558,32.2653,7700.0
2006-02-15 14:45:00,34.02,34.05,34.02,34.04,3400.0,32.2748,32.3033,32.2748,32.2938,3400.0
2006-02-15 14:50:00,34.05,34.08,34.04,34.08,3200.0,32.3033,32.3317,32.2938,32.3317,3200.0
2006-02-15 14:55:00,34.08,34.1,34.06,34.06,7200.0,32.3317,32.3507,32.3128,32.3128,7200.0
2006-02-15 15:00:00,34.07,34.09,34.03,34.03,10700.0,32.3223,32.3412,32.2843,32.2843,10700.0
2006-02-15 15:05:00,34.04,34.08,34.04,34.07,17300.0,32.2938,32.3317,32.2938,32.3223,17300.0
2006-02-15 15:10:00,34.07,34.07,34.04,34.05,3700.0,32.3223,32.3223,32.2938,32.3033,3700.0
2006-02-15 15:15:00,34.05,34.06,34.05,34.06,4500.0,32.3033,32.3128,32.3033,32.3128,4500.0
2006-02-15 15:20:00,34.06,34.06,34.02,34.03,17400.0,32.3128,32.3128,32.2748,32.2843,17400.0
2006-02-15 15:25:00,34.03,34.07,34.03,34.07,9800.0,32.2843,32.3223,32.2843,32.3223,9800.0
2006-02-15 15:30:00,34.05,34.09,34.05,34.08,13400.0,32.3033,32.3412,32.3033,32.3317,13400.0
2006-02-15 15:35:00,34.09,34.09,34.05,34.06,12400.0,32.3412,32.3412,32.3033,32.3128,12400.0
2006-02-15 15:40:00,34.06,34.06,34.02,34.02,21300.0,32.3128,32.3128,32.2748,32.2748,21300.0
2006-02-15 15:45:00,34.02,34.05,33.99,34.0,27900.0,32.2748,32.3033,32.2464,32.2558,27900.0
2006-02-15 15:50:00,33.99,34.0,33.99,34.0,16600.0,32.2464,32.2558,32.2464,32.2558,16600.0
2006-02-15 15:55:00,33.99,34.0,33.99,34.0,47500.0,32.2464,32.2558,32.2464,32.2558,47500.0
2006-02-16 09:30:00,33.98,34.07,33.97,33.97,5800.0,32.2369,32.3223,32.2274,32.2274,5800.0
2006-02-16 09:35:00,34.02,34.15,33.97,34.1,3700.0,32.2748,32.3982,32.2274,32.3507,3700.0
2006-02-16 09:40:00,34.1,34.17,34.1,34.16,2700.0,32.3507,32.4171,32.3507,32.4076,2700.0
2006-02-16 09:45:00,34.13,34.16,34.03,34.11,7700.0,32.3792,32.4076,32.2843,32.3602,7700.0
2006-02-16 09:50:00,34.09,34.15,34.04,34.11,4100.0,32.3412,32.3982,32.2938,32.3602,4100.0
2006-02-16 09:55:00,34.1,34.12,34.06,34.1,3700.0,32.3507,32.3697,32.3128,32.3507,3700.0
2006-02-16 10:00:00,34.1,34.22,34.07,34.19,5300.0,32.3507,32.4646,32.3223,32.4361,5300.0
2006-02-16 10:05:00,34.19,34.22,34.18,34.19,7400.0,32.4361,32.4646,32.4266,32.4361,7400.0
2006-02-16 10:10:00,34.19,34.25,34.19,34.24,2300.0,32.4361,32.493,32.4361,32.4835,2300.0
2006-02-16 10:15:00,34.24,34.24,34.14,34.14,2900.0,32.4835,32.4835,32.3887,32.3887,2900.0
2006-02-16 10:20:00,34.12,34.14,34.12,34.12,2900.0,32.3697,32.3887,32.3697,32.3697,2900.0
2006-02-16 10:25:00,34.14,34.14,34.08,34.11,3900.0,32.3887,32.3887,32.3317,32.3602,3900.0
2006-02-16 10:30:00,34.11,34.13,34.1,34.13,2200.0,32.3602,32.3792,32.3507,32.3792,2200.0
2006-02-16 10:35:00,34.13,34.15,34.1,34.12,5700.0,32.3792,32.3982,32.3507,32.3697,5700.0
2006-02-16 10:40:00,34.11,34.13,34.1,34.12,5800.0,32.3602,32.3792,32.3507,32.3697,5800.0
2006-02-16 10:45:00,34.12,34.16,34.12,34.13,6400.0,32.3697,32.4076,32.3697,32.3792,6400.0
2006-02-16 10:50:00,34.13,34.2,34.13,34.19,7600.0,32.3792,32.4456,32.3792,32.4361,7600.0
2006-02-16 10:55:00,34.18,34.18,34.15,34.18,1800.0,32.4266,32.4266,32.3982,32.4266,1800.0
2006-02-16 11:00:00,34.19,34.25,34.18,34.22,6400.0,32.4361,32.493,32.4266,32.4646,6400.0
2006-02-16 11:05:00,34.22,34.24,34.22,34.22,2000.0,32.4646,32.4835,32.4646,32.4646,2000.0
2006-02-16 11:10:00,34.21,34.23,34.17,34.17,5900.0,32.4551,32.474,32.4171,32.4171,5900.0
2006-02-16 11:15:00,34.17,34.21,34.15,34.21,3800.0,32.4171,32.4551,32.3982,32.4551,3800.0
2006-02-16 11:20:00,34.23,34.23,34.16,34.16,2500.0,32.474,32.474,32.4076,32.4076,2500.0
2006-02-16 11:25:00,34.19,34.19,34.15,34.17,2100.0,32.4361,32.4361,32.3982,32.4171,2100.0
2006-02-16 11:30:00,34.19,34.2,34.15,34.17,23700.0,32.4361,32.4456,32.3982,32.4171,23700.0
2006-02-16 11:35:00,34.18,34.18,34.14,34.15,11000.0,32.4266,32.4266,32.3887,32.3982,11000.0
2006-02-16 11:40:00,34.12,34.13,34.08,34.08,5800.0,32.3697,32.3792,32.3317,32.3317,5800.0
2006-02-16 11:45:00,34.08,34.1,34.08,34.09,7400.0,32.3317,32.3507,32.3317,32.3412,7400.0
2006-02-16 11:50:00,34.1,34.1,34.09,34.1,9500.0,32.3507,32.3507,32.3412,32.3507,9500.0
2006-02-16 11:55:00,34.1,34.1,34.07,34.08,8600.0,32.3507,32.3507,32.3223,32.3317,8600.0
2006-02-16 12:00:00,34.08,34.11,34.08,34.1,4600.0,32.3317,32.3602,32.3317,32.3507,4600.0
2006-02-16 12:05:00,34.11,34.14,34.11,34.14,3200.0,32.3602,32.3887,32.3602,32.3887,3200.0
2006-02-16 12:10:00,34.13,34.18,34.13,34.18,9100.0,32.3792,32.4266,32.3792,32.4266,9100.0
2006-02-16 12:15:00,34.18,34.18,34.11,34.12,7800.0,32.4266,32.4266,32.3602,32.3697,7800.0
2006-02-16 12:20:00,34.13,34.18,34.13,34.18,5400.0,32.3792,32.4266,32.3792,32.4266,5400.0
2006-02-16 12:25:00,34.17,34.18,34.17,34.18,2300.0,32.4171,32.4266,32.4171,32.4266,2300.0
2006-02-16 12:30:00,34.18,34.18,34.15,34.16,1600.0,32.4266,32.4266,32.3982,32.4076,1600.0
2006-02-16 12:35:00,34.16,34.17,34.14,34.15,7200.0,32.4076,32.4171,32.3887,32.3982,7200.0
2006-02-16 12:40:00,34.15,34.17,34.14,34.17,2500.0,32.3982,32.4171,32.3887,32.4171,2500.0
2006-02-16 12:45:00,34.17,34.17,34.15,34.15,1100.0,32.4171,32.4171,32.3982,32.3982,1100.0
2006-02-16 12:50:00,34.16,34.16,34.16,34.16,600.0,32.4076,32.4076,32.4076,32.4076,600.0
2006-02-16 12:55:00,34.16,34.16,34.15,34.15,1800.0,32.4076,32.4076,32.3982,32.3982,1800.0
2006-02-16 13:00:00,34.16,34.16,34.14,34.16,900.0,32.4076,32.4076,32.3887,32.4076,900.0
2006-02-16 13:05:00,34.15,34.17,34.15,34.17,1800.0,32.3982,32.4171,32.3982,32.4171,1800.0
2006-02-16 13:10:00,34.17,34.18,34.16,34.18,12900.0,32.4171,32.4266,32.4076,32.4266,12900.0
2006-02-16 13:15:00,34.18,34.2,34.18,34.2,3400.0,32.4266,32.4456,32.4266,32.4456,3400.0
2006-02-16 13:20:00,34.19,34.2,34.17,34.17,1800.0,32.4361,32.4456,32.4171,32.4171,1800.0
2006-02-16 13:25:00,34.19,34.2,34.17,34.19,1000.0,32.4361,32.4456,32.4171,32.4361,1000.0
2006-02-16 13:30:00,34.2,34.22,34.17,34.22,3100.0,32.4456,32.4646,32.4171,32.4646,3100.0
2006-02-16 13:35:00,34.21,34.22,34.17,34.2,7600.0,32.4551,32.4646,32.4171,32.4456,7600.0
2006-02-16 13:40:00,34.2,34.21,34.2,34.2,500.0,32.4456,32.4551,32.4456,32.4456,500.0
2006-02-16 13:45:00,34.2,34.2,34.14,34.15,3000.0,32.4456,32.4456,32.3887,32.3982,3000.0
2006-02-16 13:50:00,34.15,34.16,34.12,34.15,3300.0,32.3982,32.4076,32.3697,32.3982,3300.0
2006-02-16 13:55:00,34.14,34.17,34.12,34.14,3000.0,32.3887,32.4171,32.3697,32.3887,3000.0
2006-02-16 14:00:00,34.13,34.18,34.11,34.11,13700.0,32.3792,32.4266,32.3602,32.3602,13700.0
2006-02-16 14:05:00,34.12,34.16,34.09,34.09,12200.0,32.3697,32.4076,32.3412,32.3412,12200.0
2006-02-16 14:10:00,34.08,34.09,34.04,34.05,1700.0,32.3317,32.3412,32.2938,32.3033,1700.0
2006-02-16 14:15:00,34.04,34.1,34.04,34.1,1600.0,32.2938,32.3507,32.2938,32.3507,1600.0
2006-02-16 14:20:00,34.12,34.12,34.1,34.11,800.0,32.3697,32.3697,32.3507,32.3602,800.0
2006-02-16 14:25:00,34.12,34.12,34.07,34.08,2500.0,32.3697,32.3697,32.3223,32.3317,2500.0
2006-02-16 14:30:00,34.06,34.08,34.01,34.05,14200.0,32.3128,32.3317,32.2653,32.3033,14200.0
2006-02-16 14:35:00,34.08,34.11,34.05,34.08,4600.0,32.3317,32.3602,32.3033,32.3317,4600.0
2006-02-16 14:40:00,34.08,34.1,34.05,34.05,10200.0,32.3317,32.3507,32.3033,32.3033,10200.0
2006-02-16 14:45:00,34.07,34.12,34.01,34.04,21300.0,32.3223,32.3697,32.2653,32.2938,21300.0
2006-02-16 14:50:00,34.06,34.1,34.06,34.09,1200.0,32.3128,32.3507,32.3128,32.3412,1200.0
2006-02-16 14:55:00,34.09,34.1,34.05,34.06,11000.0,32.3412,32.3507,32.3033,32.3128,11000.0
2006-02-16 15:00:00,34.06,34.06,34.05,34.05,2400.0,32.3128,32.3128,32.3033,32.3033,2400.0
2006-02-16 15:05:00,34.06,34.06,34.04,34.06,17100.0,32.3128,32.3128,32.2938,32.3128,17100.0
2006-02-16 15:10:00,34.06,34.06,34.05,34.05,2100.0,32.3128,32.3128,32.3033,32.3033,2100.0
2006-02-16 15:15:00,34.05,34.06,34.05,34.06,10200.0,32.3033,32.3128,32.3033,32.3128,10200.0
2006-02-16 15:20:00,34.05,34.06,34.02,34.04,10800.0,32.3033,32.3128,32.2748,32.2938,10800.0
2006-02-16 15:25:00,34.04,34.04,34.0,34.01,12700.0,32.2938,32.2938,32.2558,32.2653,12700.0
2006-02-16 15:30:00,34.01,34.05,34.0,34.04,36000.0,32.2653,32.3033,32.2558,32.2938,36000.0
2006-02-16 15:35:00,34.0,34.09,34.0,34.09,88300.0,32.2558,32.3412,32.2558,32.3412,88300.0
2006-02-16 15:40:00,34.11,34.14,34.0,34.14,57600.0,32.3602,32.3887,32.2558,32.3887,57600.0
2006-02-16 15:45:00,34.14,34.16,34.12,34.15,5200.0,32.3887,32.4076,32.3697,32.3982,5200.0
2006-02-16 15:50:00,34.14,34.15,34.07,34.09,13400.0,32.3887,32.3982,32.3223,32.3412,13400.0
2006-02-16 15:55:00,34.1,34.1,34.09,34.1,12400.0,32.3507,32.3507,32.3412,32.3507,12400.0
2006-02-17 09:30:00,34.15,34.15,33.95,33.95,66800.0,32.3982,32.3982,32.2084,32.2084,66800.0
2006-02-17 09:35:00,33.95,34.01,33.94,33.98,4700.0,32.2084,32.2653,32.1989,32.2369,4700.0
2006-02-17 09:40:00,33.99,34.17,33.99,34.15,6100.0,32.2464,32.4171,32.2464,32.3982,6100.0
2006-02-17 09:45:00,34.15,34.26,34.15,34.25,8200.0,32.3982,32.5025,32.3982,32.493,8200.0
2006-02-17 09:50:00,34.26,34.44,34.2,34.36,37400.0,32.5025,32.6733,32.4456,32.5974,37400.0
2006-02-17 09:55:00,34.36,34.46,34.36,34.45,13300.0,32.5974,32.6922,32.5974,32.6828,13300.0
2006-02-17 10:00:00,34.44,34.47,34.43,34.45,8400.0,32.6733,32.7017,32.6638,32.6828,8400.0
2006-02-17 10:05:00,34.45,34.46,34.43,34.46,7200.0,32.6828,32.6922,32.6638,32.6922,7200.0
2006-02-17 10:10:00,34.46,34.49,34.38,34.38,12800.0,32.6922,32.7207,32.6164,32.6164,12800.0
2006-02-17 10:15:00,34.4,34.5,34.4,34.49,14100.0,32.6353,32.7302,32.6353,32.7207,14100.0
2006-02-17 10:20:00,34.48,34.5,34.4,34.42,16500.0,32.7112,32.7302,32.6353,32.6543,16500.0
2006-02-17 10:25:00,34.42,34.42,34.39,34.4,1700.0,32.6543,32.6543,32.6258,32.6353,1700.0
2006-02-17 10:30:00,34.41,34.48,34.41,34.41,7900.0,32.6448,32.7112,32.6448,32.6448,7900.0
2006-02-17 10:35:00,34.44,34.5,34.42,34.47,13900.0,32.6733,32.7302,32.6543,32.7017,13900.0
2006-02-17 10:40:00,34.47,34.5,34.46,34.47,5300.0,32.7017,32.7302,32.6922,32.7017,5300.0
2006-02-17 10:45:00,34.49,34.54,34.48,34.53,6100.0,32.7207,32.7681,32.7112,32.7587,6100.0
2006-02-17 10:50:00,34.53,34.58,34.53,34.55,8300.0,32.7587,32.8061,32.7587,32.7776,8300.0
2006-02-17 10:55:00,34.57,34.59,34.56,34.57,5500.0,32.7966,32.8156,32.7871,32.7966,5500.0
2006-02-17 11:00:00,34.58,34.58,34.52,34.53,5700.0,32.8061,32.8061,32.7492,32.7587,5700.0
2006-02-17 11:05:00,34.54,34.55,34.52,34.55,6100.0,32.7681,32.7776,32.7492,32.7776,6100.0
2006-02-17 11:10:00,34.55,34.57,34.52,34.57,8500.0,32.7776,32.7966,32.7492,32.7966,8500.0
2006-02-17 11:15:00,34.57,34.59,34.55,34.56,2200.0,32.7966,32.8156,32.7776,32.7871,2200.0
2006-02-17 11:20:00,34.56,34.57,34.5,34.52,9100.0,32.7871,32.7966,32.7302,32.7492,9100.0
2006-02-17 11:25:00,34.51,34.52,34.5,34.51,3300.0,32.7397,32.7492,32.7302,32.7397,3300.0
2006-02-17 11:30:00,34.51,34.51,34.43,34.46,28400.0,32.7397,32.7397,32.6638,32.6922,28400.0
2006-02-17 11:35:00,34.46,34.49,34.46,34.49,3400.0,32.6922,32.7207,32.6922,32.7207,3400.0
2006-02-17 11:40:00,34.48,34.49,34.46,34.49,2600.0,32.7112,32.7207,32.6922,32.7207,2600.0
2006-02-17 11:45:00,34.47,34.54,34.47,34.53,4700.0,32.7017,32.7681,32.7017,32.7587,4700.0
2006-02-17 11:50:00,34.54,34.55,34.53,34.54,2500.0,32.7681,32.7776,32.7587,32.7681,2500.0
2006-02-17 11:55:00,34.55,34.57,34.54,34.57,3500.0,32.7776,32.7966,32.7681,32.7966,3500.0
2006-02-17 12:00:00,34.57,34.6,34.56,34.58,3700.0,32.7966,32.8251,32.7871,32.8061,3700.0
2006-02-17 12:05:00,34.58,34.6,34.56,34.6,2900.0,32.8061,32.8251,32.7871,32.8251,2900.0
2006-02-17 12:10:00,34.61,34.62,34.61,34.61,2700.0,32.8346,32.844,32.8346,32.8346,2700.0
2006-02-17 12:15:00,34.61,34.61,34.61,34.61,600.0,32.8346,32.8346,32.8346,32.8346,600.0
2006-02-17 12:20:00,34.6,34.6,34.59,34.6,2200.0,32.8251,32.8251,32.8156,32.8251,2200.0
2006-02-17 12:25:00,34.59,34.6,34.57,34.58,2400.0,32.8156,32.8251,32.7966,32.8061,2400.0
2006-02-17 12:30:00,34.57,34.58,34.56,34.56,1500.0,32.7966,32.8061,32.7871,32.7871,1500.0
2006-02-17 12:35:00,34.55,34.55,34.53,34.53,2700.0,32.7776,32.7776,32.7587,32.7587,2700.0
2006-02-17 12:40:00,34.53,34.53,34.49,34.49,2000.0,32.7587,32.7587,32.7207,32.7207,2000.0
2006-02-17 12:45:00,34.5,34.5,34.49,34.5,1600.0,32.7302,32.7302,32.7207,32.7302,1600.0
2006-02-17 12:50:00,34.49,34.5,34.49,34.5,3100.0,32.7207,32.7302,32.7207,32.7302,3100.0
2006-02-17 12:55:00,34.49,34.51,34.49,34.51,5000.0,32.7207,32.7397,32.7207,32.7397,5000.0
2006-02-17 13:00:00,34.51,34.52,34.51,34.51,4200.0,32.7397,32.7492,32.7397,32.7397,4200.0
2006-02-17 13:05:00,34.52,34.52,34.51,34.51,1000.0,32.7492,32.7492,32.7397,32.7397,1000.0
2006-02-17 13:10:00,34.51,34.52,34.51,34.52,2000.0,32.7397,32.7492,32.7397,32.7492,2000.0
2006-02-17 13:15:00,34.52,34.52,34.45,34.46,15100.0,32.7492,32.7492,32.6828,32.6922,15100.0
2006-02-17 13:20:00,34.46,34.47,34.42,34.43,7800.0,32.6922,32.7017,32.6543,32.6638,7800.0
2006-02-17 13:25:00,34.43,34.43,34.41,34.41,1200.0,32.6638,32.6638,32.6448,32.6448,1200.0
2006-02-17 13:30:00,34.41,34.41,34.4,34.41,1200.0,32.6448,32.6448,32.6353,32.6448,1200.0
2006-02-17 13:35:00,34.41,34.43,34.41,34.43,5200.0,32.6448,32.6638,32.6448,32.6638,5200.0
2006-02-17 13:40:00,34.44,34.45,34.43,34.45,3300.0,32.6733,32.6828,32.6638,32.6828,3300.0
2006-02-17 13:45:00,34.43,34.43,34.41,34.42,2400.0,32.6638,32.6638,32.6448,32.6543,2400.0
2006-02-17 13:50:00,34.42,34.42,34.4,34.41,1500.0,32.6543,32.6543,32.6353,32.6448,1500.0
2006-02-17 13:55:00,34.41,34.41,34.37,34.37,2800.0,32.6448,32.6448,32.6069,32.6069,2800.0
2006-02-17 14:00:00,34.36,34.37,34.34,34.34,3000.0,32.5974,32.6069,32.5784,32.5784,3000.0
2006-02-17 14:05:00,34.34,34.34,34.32,34.33,4000.0,32.5784,32.5784,32.5594,32.5689,4000.0
2006-02-17 14:10:00,34.32,34.34,34.29,34.3,7900.0,32.5594,32.5784,32.531,32.5405,7900.0
2006-02-17 14:15:00,34.29,34.29,34.27,34.28,3200.0,32.531,32.531,32.512,32.5215,3200.0
2006-02-17 14:20:00,34.27,34.28,34.24,34.26,6700.0,32.512,32.5215,32.4835,32.5025,6700.0
2006-02-17 14:25:00,34.26,34.27,34.24,34.27,4800.0,32.5025,32.512,32.4835,32.512,4800.0
2006-02-17 14:30:00,34.27,34.28,34.27,34.27,3300.0,32.512,32.5215,32.512,32.512,3300.0
2006-02-17 14:35:00,34.27,34.27,34.25,34.26,4300.0,32.512,32.512,32.493,32.5025,4300.0
2006-02-17 14:40:00,34.26,34.27,34.25,34.26,2900.0,32.5025,32.512,32.493,32.5025,2900.0
2006-02-17 14:45:00,34.25,34.26,34.24,34.24,2700.0,32.493,32.5025,32.4835,32.4835,2700.0
2006-02-17 14:50:00,34.24,34.27,34.24,34.26,3000.0,32.4835,32.512,32.4835,32.5025,3000.0
2006-02-17 14:55:00,34.27,34.3,34.25,34.29,4300.0,32.512,32.5405,32.493,32.531,4300.0
2006-02-17 15:00:00,34.28,34.29,34.28,34.28,1900.0,32.5215,32.531,32.5215,32.5215,1900.0
2006-02-17 15:05:00,34.27,34.27,34.23,34.23,2700.0,32.512,32.512,32.474,32.474,2700.0
2006-02-17 15:10:00,34.22,34.23,34.16,34.17,3700.0,32.4646,32.474,32.4076,32.4171,3700.0
2006-02-17 15:15:00,34.16,34.21,34.16,34.21,6000.0,32.4076,32.4551,32.4076,32.4551,6000.0
2006-02-17 15:20:00,34.22,34.29,34.22,34.29,7900.0,32.4646,32.531,32.4646,32.531,7900.0
2006-02-17 15:25:00,34.29,34.32,34.29,34.32,10200.0,32.531,32.5594,32.531,32.5594,10200.0
2006-02-17 15:30:00,34.32,34.32,34.31,34.31,6000.0,32.5594,32.5594,32.5499,32.5499,6000.0
2006-02-17 15:35:00,34.32,34.32,34.31,34.31,4700.0,32.5594,32.5594,32.5499,32.5499,4700.0
2006-02-17 15:40:00,34.31,34.32,34.31,34.32,9200.0,32.5499,32.5594,32.5499,32.5594,9200.0
2006-02-17 15:45:00,34.33,34.34,34.27,34.27,9200.0,32.5689,32.5784,32.512,32.512,9200.0
2006-02-17 15:50:00,34.27,34.27,34.1,34.14,44300.0,32.512,32.512,32.3507,32.3887,44300.0
2006-02-17 15:55:00,34.13,34.17,34.13,34.17,22900.0,32.3792,32.4171,32.3792,32.4171,22900.0
2006-02-21 09:30:00,34.29,34.39,34.25,34.26,15800.0,32.531,32.6258,32.493,32.5025,15800.0
2006-02-21 09:35:00,34.26,34.26,34.11,34.12,6900.0,32.5025,32.5025,32.3602,32.3697,6900.0
2006-02-21 09:40:00,34.12,34.21,34.1,34.19,9500.0,32.3697,32.4551,32.3507,32.4361,9500.0
2006-02-21 09:45:00,34.19,34.19,34.09,34.09,3400.0,32.4361,32.4361,32.3412,32.3412,3400.0
2006-02-21 09:50:00,34.07,34.07,33.99,34.03,4300.0,32.3223,32.3223,32.2464,32.2843,4300.0
2006-02-21 09:55:00,34.03,34.04,34.02,34.02,1700.0,32.2843,32.2938,32.2748,32.2748,1700.0
2006-02-21 10:00:00,34.01,34.03,33.97,33.97,1800.0,32.2653,32.2843,32.2274,32.2274,1800.0
2006-02-21 10:05:00,33.98,33.98,33.94,33.95,2900.0,32.2369,32.2369,32.1989,32.2084,2900.0
2006-02-21 10:10:00,33.94,33.94,33.86,33.86,4000.0,32.1989,32.1989,32.123,32.123,4000.0
2006-02-21 10:15:00,33.85,33.87,33.84,33.86,3700.0,32.1135,32.1325,32.1041,32.123,3700.0
2006-02-21 10:20:00,33.84,33.86,33.82,33.86,5200.0,32.1041,32.123,32.0851,32.123,5200.0
2006-02-21 10:25:00,33.86,33.87,33.81,33.87,8800.0,32.123,32.1325,32.0756,32.1325,8800.0
2006-02-21 10:30:00,33.88,33.93,33.86,33.93,3500.0,32.142,32.1894,32.123,32.1894,3500.0
2006-02-21 10:35:00,33.94,33.98,33.94,33.98,2300.0,32.1989,32.2369,32.1989,32.2369,2300.0
2006-02-21 10:40:00,33.99,34.0,33.99,34.0,3300.0,32.2464,32.2558,32.2464,32.2558,3300.0
2006-02-21 10:45:00,34.0,34.01,33.98,33.98,3100.0,32.2558,32.2653,32.2369,32.2369,3100.0
2006-02-21 10:50:00,33.97,33.97,33.93,33.93,2500.0,32.2274,32.2274,32.1894,32.1894,2500.0
2006-02-21 10:55:00,33.92,33.92,33.8,33.8,4900.0,32.1799,32.1799,32.0661,32.0661,4900.0
2006-02-21 11:00:00,33.78,33.79,33.77,33.79,9300.0,32.0471,32.0566,32.0376,32.0566,9300.0
2006-02-21 11:05:00,33.79,33.86,33.79,33.86,5200.0,32.0566,32.123,32.0566,32.123,5200.0
2006-02-21 11:10:00,33.88,33.9,33.87,33.87,4500.0,32.142,32.161,32.1325,32.1325,4500.0
2006-02-21 11:15:00,33.86,33.86,33.84,33.85,1200.0,32.123,32.123,32.1041,32.1135,1200.0
2006-02-21 11:20:00,33.84,33.85,33.84,33.84,1400.0,32.1041,32.1135,32.1041,32.1041,1400.0
2006-02-21 11:25:00,33.84,33.84,33.83,33.84,1300.0,32.1041,32.1041,32.0946,32.1041,1300.0
2006-02-21 11:30:00,33.84,33.84,33.82,33.82,1500.0,32.1041,32.1041,32.0851,32.0851,1500.0
2006-02-21 11:35:00,33.82,33.82,33.8,33.82,4000.0,32.0851,32.0851,32.0661,32.0851,4000.0
2006-02-21 11:40:00,33.81,33.81,33.8,33.81,3600.0,32.0756,32.0756,32.0661,32.0756,3600.0
2006-02-21 11:45:00,33.8,33.81,33.8,33.81,2900.0,32.0661,32.0756,32.0661,32.0756,2900.0
2006-02-21 11:50:00,33.81,33.81,33.8,33.81,1100.0,32.0756,32.0756,32.0661,32.0756,1100.0
2006-02-21 11:55:00,33.81,33.82,33.78,33.78,3400.0,32.0756,32.0851,32.0471,32.0471,3400.0
2006-02-21 12:00:00,33.77,33.77,33.75,33.76,3300.0,32.0376,32.0376,32.0187,32.0282,3300.0
2006-02-21 12:05:00,33.77,33.79,33.76,33.79,2600.0,32.0376,32.0566,32.0282,32.0566,2600.0
2006-02-21 12:10:00,33.8,33.8,33.79,33.8,1200.0,32.0661,32.0661,32.0566,32.0661,1200.0
2006-02-21 12:15:00,33.8,33.81,33.8,33.81,2400.0,32.0661,32.0756,32.0661,32.0756,2400.0
2006-02-21 12:20:00,33.8,33.81,33.8,33.8,3500.0,32.0661,32.0756,32.0661,32.0661,3500.0
2006-02-21 12:25:00,33.78,33.8,33.78,33.8,400.0,32.0471,32.0661,32.0471,32.0661,400.0
2006-02-21 12:30:00,33.79,33.79,33.78,33.79,1500.0,32.0566,32.0566,32.0471,32.0566,1500.0
2006-02-21 12:35:00,33.79,33.82,33.79,33.82,3500.0,32.0566,32.0851,32.0566,32.0851,3500.0
2006-02-21 12:40:00,33.83,33.87,33.83,33.87,3800.0,32.0946,32.1325,32.0946,32.1325,3800.0
2006-02-21 12:45:00,33.87,33.87,33.86,33.87,2300.0,32.1325,32.1325,32.123,32.1325,2300.0
2006-02-21 12:50:00,33.87,33.87,33.83,33.85,2400.0,32.1325,32.1325,32.0946,32.1135,2400.0
2006-02-21 12:55:00,33.85,33.85,33.83,33.83,1200.0,32.1135,32.1135,32.0946,32.0946,1200.0
2006-02-21 13:00:00,33.82,33.82,33.79,33.79,2100.0,32.0851,32.0851,32.0566,32.0566,2100.0
2006-02-21 13:05:00,33.79,33.81,33.79,33.8,2400.0,32.0566,32.0756,32.0566,32.0661,2400.0
2006-02-21 13:10:00,33.81,33.81,33.8,33.81,1000.0,32.0756,32.0756,32.0661,32.0756,1000.0
2006-02-21 13:15:00,33.8,33.81,33.8,33.8,3900.0,32.0661,32.0756,32.0661,32.0661,3900.0
2006-02-21 13:20:00,33.79,33.79,33.76,33.76,2500.0,32.0566,32.0566,32.0282,32.0282,2500.0
2006-02-21 13:25:00,33.77,33.78,33.77,33.77,2400.0,32.0376,32.0471,32.0376,32.0376,2400.0
2006-02-21 13:30:00,33.78,33.78,33.77,33.78,2200.0,32.0471,32.0471,32.0376,32.0471,2200.0
2006-02-21 13:35:00,33.78,33.84,33.78,33.83,3300.0,32.0471,32.1041,32.0471,32.0946,3300.0
2006-02-21 13:40:00,33.83,33.86,33.83,33.86,4500.0,32.0946,32.123,32.0946,32.123,4500.0
2006-02-21 13:45:00,33.86,33.9,33.86,33.9,8000.0,32.123,32.161,32.123,32.161,8000.0
2006-02-21 13:50:00,33.91,33.91,33.87,33.87,3700.0,32.1705,32.1705,32.1325,32.1325,3700.0
2006-02-21 13:55:00,33.87,33.87,33.85,33.85,2000.0,32.1325,32.1325,32.1135,32.1135,2000.0
2006-02-21 14:00:00,33.85,33.95,33.83,33.93,5500.0,32.1135,32.2084,32.0946,32.1894,5500.0
2006-02-21 14:05:00,33.93,33.93,33.88,33.88,2700.0,32.1894,32.1894,32.142,32.142,2700.0
2006-02-21 14:10:00,33.88,33.89,33.84,33.85,5200.0,32.142,32.1515,32.1041,32.1135,5200.0
2006-02-21 14:15:00,33.83,33.83,33.77,33.79,3500.0,32.0946,32.0946,32.0376,32.0566,3500.0
2006-02-21 14:20:00,33.78,33.79,33.73,33.78,4800.0,32.0471,32.0566,31.9997,32.0471,4800.0
2006-02-21 14:25:00,33.79,33.83,33.77,33.79,4200.0,32.0566,32.0946,32.0376,32.0566,4200.0
2006-02-21 14:30:00,33.8,33.82,33.8,33.82,1900.0,32.0661,32.0851,32.0661,32.0851,1900.0
2006-02-21 14:35:00,33.81,33.81,33.8,33.8,1300.0,32.0756,32.0756,32.0661,32.0661,1300.0
2006-02-21 14:40:00,33.8,33.81,33.78,33.81,3000.0,32.0661,32.0756,32.0471,32.0756,3000.0
2006-02-21 14:45:00,33.81,33.84,33.81,33.83,2400.0,32.0756,32.1041,32.0756,32.0946,2400.0
2006-02-21 14:50:00,33.84,33.86,33.82,33.83,3900.0,32.1041,32.123,32.0851,32.0946,3900.0
2006-02-21 14:55:00,33.83,33.83,33.78,33.8,2900.0,32.0946,32.0946,32.0471,32.0661,2900.0
2006-02-21 15:00:00,33.79,33.83,33.79,33.81,1100.0,32.0566,32.0946,32.0566,32.0756,1100.0
2006-02-21 15:05:00,33.82,33.85,33.82,33.85,1700.0,32.0851,32.1135,32.0851,32.1135,1700.0
2006-02-21 15:10:00,33.85,33.85,33.84,33.84,2500.0,32.1135,32.1135,32.1041,32.1041,2500.0
2006-02-21 15:15:00,33.85,33.86,33.84,33.84,4300.0,32.1135,32.123,32.1041,32.1041,4300.0
2006-02-21 15:20:00,33.86,33.87,33.84,33.85,2600.0,32.123,32.1325,32.1041,32.1135,2600.0
2006-02-21 15:25:00,33.86,33.88,33.86,33.87,1700.0,32.123,32.142,32.123,32.1325,1700.0
2006-02-21 15:30:00,33.88,33.88,33.85,33.86,4800.0,32.142,32.142,32.1135,32.123,4800.0
2006-02-21 15:35:00,33.85,33.85,33.79,33.81,6400.0,32.1135,32.1135,32.0566,32.0756,6400.0
2006-02-21 15:40:00,33.8,33.86,33.8,33.85,4600.0,32.0661,32.123,32.0661,32.1135,4600.0
2006-02-21 15:45:00,33.84,33.87,33.84,33.86,2500.0,32.1041,32.1325,32.1041,32.123,2500.0
2006-02-21 15:50:00,33.87,33.88,33.83,33.84,8700.0,32.1325,32.142,32.0946,32.1041,8700.0
2006-02-21 15:55:00,33.84,33.85,33.83,33.83,6700.0,32.1041,32.1135,32.0946,32.0946,6700.0
2006-02-22 09:30:00,34.14,34.4,34.14,34.24,35100.0,32.3887,32.6353,32.3887,32.4835,35100.0
2006-02-22 09:35:00,34.24,34.31,34.2,34.31,4400.0,32.4835,32.5499,32.4456,32.5499,4400.0
2006-02-22 09:40:00,34.31,34.31,34.22,34.23,3400.0,32.5499,32.5499,32.4646,32.474,3400.0
2006-02-22 09:45:00,34.26,34.26,34.16,34.16,3600.0,32.5025,32.5025,32.4076,32.4076,3600.0
2006-02-22 09:50:00,34.24,34.24,34.24,34.24,200.0,32.4835,32.4835,32.4835,32.4835,200.0
2006-02-22 09:55:00,34.21,34.21,34.18,34.18,1800.0,32.4551,32.4551,32.4266,32.4266,1800.0
2006-02-22 10:00:00,34.15,34.16,34.14,34.15,2800.0,32.3982,32.4076,32.3887,32.3982,2800.0
2006-02-22 10:05:00,34.15,34.23,34.11,34.18,6700.0,32.3982,32.474,32.3602,32.4266,6700.0
2006-02-22 10:10:00,34.21,34.26,34.21,34.26,5300.0,32.4551,32.5025,32.4551,32.5025,5300.0
2006-02-22 10:15:00,34.25,34.25,34.17,34.21,3500.0,32.493,32.493,32.4171,32.4551,3500.0
2006-02-22 10:20:00,34.21,34.27,34.21,34.26,5300.0,32.4551,32.512,32.4551,32.5025,5300.0
2006-02-22 10:25:00,34.24,34.24,34.15,34.15,6900.0,32.4835,32.4835,32.3982,32.3982,6900.0
2006-02-22 10:30:00,34.15,34.15,34.09,34.11,4100.0,32.3982,32.3982,32.3412,32.3602,4100.0
2006-02-22 10:35:00,34.11,34.15,34.1,34.15,8000.0,32.3602,32.3982,32.3507,32.3982,8000.0
2006-02-22 10:40:00,34.15,34.18,34.15,34.17,7200.0,32.3982,32.4266,32.3982,32.4171,7200.0
2006-02-22 10:45:00,34.17,34.17,34.15,34.15,5500.0,32.4171,32.4171,32.3982,32.3982,5500.0
2006-02-22 10:50:00,34.15,34.2,34.15,34.19,6400.0,32.3982,32.4456,32.3982,32.4361,6400.0
2006-02-22 10:55:00,34.2,34.23,34.17,34.2,5100.0,32.4456,32.474,32.4171,32.4456,5100.0
2006-02-22 11:00:00,34.2,34.24,34.2,34.24,5300.0,32.4456,32.4835,32.4456,32.4835,5300.0
2006-02-22 11:05:00,34.24,34.25,34.2,34.22,7300.0,32.4835,32.493,32.4456,32.4646,7300.0
2006-02-22 11:10:00,34.2,34.25,34.14,34.14,6600.0,32.4456,32.493,32.3887,32.3887,6600.0
2006-02-22 11:15:00,34.11,34.13,34.1,34.11,7600.0,32.3602,32.3792,32.3507,32.3602,7600.0
2006-02-22 11:20:00,34.09,34.2,34.09,34.2,5300.0,32.3412,32.4456,32.3412,32.4456,5300.0
2006-02-22 11:25:00,34.2,34.23,34.2,34.23,600.0,32.4456,32.474,32.4456,32.474,600.0
2006-02-22 11:30:00,34.22,34.27,34.22,34.27,4400.0,32.4646,32.512,32.4646,32.512,4400.0
2006-02-22 11:35:00,34.27,34.29,34.26,34.28,4500.0,32.512,32.531,32.5025,32.5215,4500.0
2006-02-22 11:40:00,34.28,34.3,34.28,34.29,5100.0,32.5215,32.5405,32.5215,32.531,5100.0
2006-02-22 11:45:00,34.29,34.31,34.28,34.31,2600.0,32.531,32.5499,32.5215,32.5499,2600.0
2006-02-22 11:50:00,34.32,34.32,34.3,34.3,35200.0,32.5594,32.5594,32.5405,32.5405,35200.0
2006-02-22 11:55:00,34.3,34.31,34.29,34.31,2700.0,32.5405,32.5499,32.531,32.5499,2700.0
2006-02-22 12:00:00,34.3,34.34,34.3,34.32,3300.0,32.5405,32.5784,32.5405,32.5594,3300.0
2006-02-22 12:05:00,34.32,34.34,34.32,34.34,1800.0,32.5594,32.5784,32.5594,32.5784,1800.0
2006-02-22 12:10:00,34.35,34.38,34.35,34.37,1500.0,32.5879,32.6164,32.5879,32.6069,1500.0
2006-02-22 12:15:00,34.38,34.46,34.38,34.46,11400.0,32.6164,32.6922,32.6164,32.6922,11400.0
2006-02-22 12:20:00,34.46,34.51,34.46,34.51,7200.0,32.6922,32.7397,32.6922,32.7397,7200.0
2006-02-22 12:25:00,34.51,34.51,34.44,34.45,4400.0,32.7397,32.7397,32.6733,32.6828,4400.0
2006-02-22 12:30:00,34.45,34.46,34.45,34.46,700.0,32.6828,32.6922,32.6828,32.6922,700.0
2006-02-22 12:35:00,34.45,34.51,34.45,34.51,5500.0,32.6828,32.7397,32.6828,32.7397,5500.0
2006-02-22 12:40:00,34.51,34.59,34.51,34.58,10200.0,32.7397,32.8156,32.7397,32.8061,10200.0
2006-02-22 12:45:00,34.57,34.57,34.52,34.52,3300.0,32.7966,32.7966,32.7492,32.7492,3300.0
2006-02-22 12:50:00,34.5,34.51,34.5,34.5,1400.0,32.7302,32.7397,32.7302,32.7302,1400.0
2006-02-22 12:55:00,34.5,34.5,34.49,34.49,3000.0,32.7302,32.7302,32.7207,32.7207,3000.0
2006-02-22 13:00:00,34.49,34.5,34.49,34.49,2200.0,32.7207,32.7302,32.7207,32.7207,2200.0
2006-02-22 13:05:00,34.49,34.52,34.49,34.51,4600.0,32.7207,32.7492,32.7207,32.7397,4600.0
2006-02-22 13:10:00,34.52,34.52,34.51,34.52,1700.0,32.7492,32.7492,32.7397,32.7492,1700.0
2006-02-22 13:15:00,34.51,34.51,34.5,34.5,4300.0,32.7397,32.7397,32.7302,32.7302,4300.0
2006-02-22 13:20:00,34.51,34.51,34.5,34.51,6200.0,32.7397,32.7397,32.7302,32.7397,6200.0
2006-02-22 13:25:00,34.51,34.54,34.5,34.52,8300.0,32.7397,32.7681,32.7302,32.7492,8300.0
2006-02-22 13:30:00,34.54,34.54,34.45,34.45,5000.0,32.7681,32.7681,32.6828,32.6828,5000.0
2006-02-22 13:35:00,34.45,34.46,34.42,34.42,2600.0,32.6828,32.6922,32.6543,32.6543,2600.0
2006-02-22 13:40:00,34.42,34.42,34.36,34.36,2600.0,32.6543,32.6543,32.5974,32.5974,2600.0
2006-02-22 13:45:00,34.36,34.39,34.36,34.38,5900.0,32.5974,32.6258,32.5974,32.6164,5900.0
2006-02-22 13:50:00,34.39,34.39,34.38,34.39,1300.0,32.6258,32.6258,32.6164,32.6258,1300.0
2006-02-22 13:55:00,34.39,34.4,34.39,34.4,4100.0,32.6258,32.6353,32.6258,32.6353,4100.0
2006-02-22 14:00:00,34.39,34.4,34.39,34.39,4100.0,32.6258,32.6353,32.6258,32.6258,4100.0
2006-02-22 14:05:00,34.39,34.41,34.38,34.39,7000.0,32.6258,32.6448,32.6164,32.6258,7000.0
2006-02-22 14:10:00,34.4,34.4,34.39,34.4,1300.0,32.6353,32.6353,32.6258,32.6353,1300.0
2006-02-22 14:15:00,34.4,34.43,34.4,34.43,2900.0,32.6353,32.6638,32.6353,32.6638,2900.0
2006-02-22 14:20:00,34.44,34.45,34.44,34.45,900.0,32.6733,32.6828,32.6733,32.6828,900.0
2006-02-22 14:25:00,34.45,34.48,34.45,34.47,2000.0,32.6828,32.7112,32.6828,32.7017,2000.0
2006-02-22 14:30:00,34.48,34.49,34.48,34.49,4700.0,32.7112,32.7207,32.7112,32.7207,4700.0
2006-02-22 14:35:00,34.49,34.49,34.41,34.43,9500.0,32.7207,32.7207,32.6448,32.6638,9500.0
2006-02-22 14:40:00,34.44,34.45,34.43,34.45,5300.0,32.6733,32.6828,32.6638,32.6828,5300.0
2006-02-22 14:45:00,34.45,34.51,34.45,34.51,11300.0,32.6828,32.7397,32.6828,32.7397,11300.0
2006-02-22 14:50:00,34.51,34.55,34.51,34.54,11000.0,32.7397,32.7776,32.7397,32.7681,11000.0
2006-02-22 14:55:00,34.54,34.57,34.54,34.55,7100.0,32.7681,32.7966,32.7681,32.7776,7100.0
2006-02-22 15:00:00,34.56,34.6,34.56,34.6,15800.0,32.7871,32.8251,32.7871,32.8251,15800.0
2006-02-22 15:05:00,34.6,34.6,34.54,34.54,6700.0,32.8251,32.8251,32.7681,32.7681,6700.0
2006-02-22 15:10:00,34.54,34.56,34.53,34.56,10400.0,32.7681,32.7871,32.7587,32.7871,10400.0
2006-02-22 15:15:00,34.55,34.58,34.54,34.58,7800.0,32.7776,32.8061,32.7681,32.8061,7800.0
2006-02-22 15:20:00,34.59,34.61,34.57,34.6,7100.0,32.8156,32.8346,32.7966,32.8251,7100.0
2006-02-22 15:25:00,34.61,34.61,34.6,34.6,3700.0,32.8346,32.8346,32.8251,32.8251,3700.0
2006-02-22 15:30:00,34.6,34.65,34.6,34.64,13800.0,32.8251,32.8725,32.8251,32.863,13800.0
2006-02-22 15:35:00,34.64,34.65,34.54,34.55,13700.0,32.863,32.8725,32.7681,32.7776,13700.0
2006-02-22 15:40:00,34.55,34.6,34.55,34.59,13500.0,32.7776,32.8251,32.7776,32.8156,13500.0
2006-02-22 15:45:00,34.6,34.64,34.59,34.63,15800.0,32.8251,32.863,32.8156,32.8535,15800.0
2006-02-22 15:50:00,34.63,34.65,34.63,34.65,23300.0,32.8535,32.8725,32.8535,32.8725,23300.0
2006-02-22 15:55:00,34.64,34.66,34.6,34.61,14100.0,32.863,32.882,32.8251,32.8346,14100.0
2006-02-23 09:30:00,34.41,34.41,34.35,34.35,14000.0,32.6448,32.6448,32.5879,32.5879,14000.0
2006-02-23 09:35:00,34.36,34.4,34.3,34.4,4100.0,32.5974,32.6353,32.5405,32.6353,4100.0
2006-02-23 09:40:00,34.44,34.44,34.26,34.32,7100.0,32.6733,32.6733,32.5025,32.5594,7100.0
2006-02-23 09:45:00,34.32,34.37,34.3,34.37,8500.0,32.5594,32.6069,32.5405,32.6069,8500.0
2006-02-23 09:50:00,34.37,34.37,34.34,34.34,3300.0,32.6069,32.6069,32.5784,32.5784,3300.0
2006-02-23 09:55:00,34.34,34.34,34.29,34.31,9800.0,32.5784,32.5784,32.531,32.5499,9800.0
2006-02-23 10:00:00,34.31,34.32,34.25,34.28,11600.0,32.5499,32.5594,32.493,32.5215,11600.0
2006-02-23 10:05:00,34.29,34.3,34.17,34.3,27600.0,32.531,32.5405,32.4171,32.5405,27600.0
2006-02-23 10:10:00,34.26,34.3,34.25,34.3,15900.0,32.5025,32.5405,32.493,32.5405,15900.0
2006-02-23 10:15:00,34.29,34.3,34.26,34.26,4600.0,32.531,32.5405,32.5025,32.5025,4600.0
2006-02-23 10:20:00,34.26,34.26,34.23,34.23,5200.0,32.5025,32.5025,32.474,32.474,5200.0
2006-02-23 10:25:00,34.22,34.3,34.21,34.3,8800.0,32.4646,32.5405,32.4551,32.5405,8800.0
2006-02-23 10:30:00,34.28,34.32,34.28,34.3,12300.0,32.5215,32.5594,32.5215,32.5405,12300.0
2006-02-23 10:35:00,34.3,34.31,34.29,34.3,8700.0,32.5405,32.5499,32.531,32.5405,8700.0
2006-02-23 10:40:00,34.3,34.3,34.25,34.25,13000.0,32.5405,32.5405,32.493,32.493,13000.0
2006-02-23 10:45:00,34.25,34.32,34.25,34.3,23000.0,32.493,32.5594,32.493,32.5405,23000.0
2006-02-23 10:50:00,34.3,34.3,34.27,34.28,2500.0,32.5405,32.5405,32.512,32.5215,2500.0
2006-02-23 10:55:00,34.27,34.31,34.26,34.31,4100.0,32.512,32.5499,32.5025,32.5499,4100.0
2006-02-23 11:00:00,34.31,34.36,34.29,34.34,4200.0,32.5499,32.5974,32.531,32.5784,4200.0
2006-02-23 11:05:00,34.36,34.38,34.34,34.37,4100.0,32.5974,32.6164,32.5784,32.6069,4100.0
2006-02-23 11:10:00,34.38,34.41,34.36,34.41,2900.0,32.6164,32.6448,32.5974,32.6448,2900.0
2006-02-23 11:15:00,34.41,34.42,34.39,34.4,3600.0,32.6448,32.6543,32.6258,32.6353,3600.0
2006-02-23 11:20:00,34.4,34.4,34.36,34.37,3300.0,32.6353,32.6353,32.5974,32.6069,3300.0
2006-02-23 11:25:00,34.38,34.48,34.38,34.47,6500.0,32.6164,32.7112,32.6164,32.7017,6500.0
2006-02-23 11:30:00,34.46,34.47,34.43,34.46,5000.0,32.6922,32.7017,32.6638,32.6922,5000.0
2006-02-23 11:35:00,34.46,34.46,34.4,34.42,4900.0,32.6922,32.6922,32.6353,32.6543,4900.0
2006-02-23 11:40:00,34.42,34.45,34.41,34.45,6400.0,32.6543,32.6828,32.6448,32.6828,6400.0
2006-02-23 11:45:00,34.45,34.45,34.4,34.41,3700.0,32.6828,32.6828,32.6353,32.6448,3700.0
2006-02-23 11:50:00,34.41,34.45,34.4,34.42,15300.0,32.6448,32.6828,32.6353,32.6543,15300.0
2006-02-23 11:55:00,34.42,34.43,34.37,34.38,2000.0,32.6543,32.6638,32.6069,32.6164,2000.0
2006-02-23 12:00:00,34.38,34.41,34.36,34.41,4200.0,32.6164,32.6448,32.5974,32.6448,4200.0
2006-02-23 12:05:00,34.42,34.42,34.41,34.41,1100.0,32.6543,32.6543,32.6448,32.6448,1100.0
2006-02-23 12:10:00,34.43,34.48,34.42,34.48,3100.0,32.6638,32.7112,32.6543,32.7112,3100.0
2006-02-23 12:15:00,34.47,34.51,34.45,34.51,5600.0,32.7017,32.7397,32.6828,32.7397,5600.0
2006-02-23 12:20:00,34.52,34.53,34.51,34.53,3800.0,32.7492,32.7587,32.7397,32.7587,3800.0
2006-02-23 12:25:00,34.52,34.53,34.51,34.53,1300.0,32.7492,32.7587,32.7397,32.7587,1300.0
2006-02-23 12:30:00,34.53,34.66,34.53,34.65,7900.0,32.7587,32.882,32.7587,32.8725,7900.0
2006-02-23 12:35:00,34.65,34.75,34.64,34.72,32200.0,32.8725,32.9674,32.863,32.9389,32200.0
2006-02-23 12:40:00,34.72,34.73,34.7,34.7,8900.0,32.9389,32.9484,32.9199,32.9199,8900.0
2006-02-23 12:45:00,34.7,34.71,34.68,34.69,6600.0,32.9199,32.9294,32.901,32.9104,6600.0
2006-02-23 12:50:00,34.7,34.74,34.7,34.73,10800.0,32.9199,32.9579,32.9199,32.9484,10800.0
2006-02-23 12:55:00,34.71,34.72,34.65,34.66,4300.0,32.9294,32.9389,32.8725,32.882,4300.0
2006-02-23 13:00:00,34.7,34.78,34.67,34.77,12200.0,32.9199,32.9958,32.8915,32.9863,12200.0
2006-02-23 13:05:00,34.76,34.77,34.74,34.74,3800.0,32.9769,32.9863,32.9579,32.9579,3800.0
2006-02-23 13:10:00,34.75,34.77,34.73,34.77,4600.0,32.9674,32.9863,32.9484,32.9863,4600.0
2006-02-23 13:15:00,34.77,34.79,34.76,34.78,5200.0,32.9863,33.0053,32.9769,32.9958,5200.0
2006-02-23 13:20:00,34.78,34.79,34.77,34.79,1900.0,32.9958,33.0053,32.9863,33.0053,1900.0
2006-02-23 13:25:00,34.79,34.81,34.79,34.8,4800.0,33.0053,33.0243,33.0053,33.0148,4800.0
2006-02-23 13:30:00,34.79,34.79,34.76,34.78,8000.0,33.0053,33.0053,32.9769,32.9958,8000.0
2006-02-23 13:35:00,34.77,34.78,34.76,34.76,13000.0,32.9863,32.9958,32.9769,32.9769,13000.0
2006-02-23 13:40:00,34.77,34.8,34.76,34.78,6700.0,32.9863,33.0148,32.9769,32.9958,6700.0
2006-02-23 13:45:00,34.79,34.82,34.79,34.82,2700.0,33.0053,33.0338,33.0053,33.0338,2700.0
2006-02-23 13:50:00,34.82,34.82,34.81,34.82,5900.0,33.0338,33.0338,33.0243,33.0338,5900.0
2006-02-23 13:55:00,34.82,34.89,34.82,34.89,8500.0,33.0338,33.1002,33.0338,33.1002,8500.0
2006-02-23 14:00:00,34.9,34.91,34.9,34.9,13600.0,33.1097,33.1192,33.1097,33.1097,13600.0
2006-02-23 14:05:00,34.91,34.91,34.9,34.9,4800.0,33.1192,33.1192,33.1097,33.1097,4800.0
2006-02-23 14:10:00,34.9,34.91,34.87,34.87,3100.0,33.1097,33.1192,33.0812,33.0812,3100.0
2006-02-23 14:15:00,34.87,34.87,34.77,34.79,16700.0,33.0812,33.0812,32.9863,33.0053,16700.0
2006-02-23 14:20:00,34.79,34.8,34.76,34.77,1800.0,33.0053,33.0148,32.9769,32.9863,1800.0
2006-02-23 14:25:00,34.76,34.81,34.76,34.78,6600.0,32.9769,33.0243,32.9769,32.9958,6600.0
2006-02-23 14:30:00,34.78,34.81,34.77,34.78,10500.0,32.9958,33.0243,32.9863,32.9958,10500.0
2006-02-23 14:35:00,34.77,34.8,34.77,34.8,5700.0,32.9863,33.0148,32.9863,33.0148,5700.0
2006-02-23 14:40:00,34.8,34.8,34.78,34.78,1900.0,33.0148,33.0148,32.9958,32.9958,1900.0
2006-02-23 14:45:00,34.79,34.86,34.78,34.85,4800.0,33.0053,33.0717,32.9958,33.0622,4800.0
2006-02-23 14:50:00,34.85,34.85,34.79,34.79,4700.0,33.0622,33.0622,33.0053,33.0053,4700.0
2006-02-23 14:55:00,34.79,34.79,34.76,34.77,7400.0,33.0053,33.0053,32.9769,32.9863,7400.0
2006-02-23 15:00:00,34.78,34.78,34.75,34.77,9900.0,32.9958,32.9958,32.9674,32.9863,9900.0
2006-02-23 15:05:00,34.78,34.85,34.77,34.83,15400.0,32.9958,33.0622,32.9863,33.0433,15400.0
2006-02-23 15:10:00,34.83,34.84,34.8,34.83,14300.0,33.0433,33.0528,33.0148,33.0433,14300.0
2006-02-23 15:15:00,34.84,34.84,34.83,34.83,5600.0,33.0528,33.0528,33.0433,33.0433,5600.0
2006-02-23 15:20:00,34.84,34.85,34.83,34.83,15800.0,33.0528,33.0622,33.0433,33.0433,15800.0
2006-02-23 15:25:00,34.83,34.88,34.83,34.86,22100.0,33.0433,33.0907,33.0433,33.0717,22100.0
2006-02-23 15:30:00,34.85,34.88,34.85,34.88,9200.0,33.0622,33.0907,33.0622,33.0907,9200.0
2006-02-23 15:35:00,34.87,34.88,34.85,34.86,23300.0,33.0812,33.0907,33.0622,33.0717,23300.0
2006-02-23 15:40:00,34.86,34.86,34.84,34.84,9900.0,33.0717,33.0717,33.0528,33.0528,9900.0
2006-02-23 15:45:00,34.84,34.84,34.8,34.8,14100.0,33.0528,33.0528,33.0148,33.0148,14100.0
2006-02-23 15:50:00,34.81,34.81,34.74,34.75,15700.0,33.0243,33.0243,32.9579,32.9674,15700.0
2006-02-23 15:55:00,34.74,34.75,34.73,34.73,12500.0,32.9579,32.9674,32.9484,32.9484,12500.0
2006-02-24 09:30:00,34.76,34.78,34.75,34.76,6300.0,32.9769,32.9958,32.9674,32.9769,6300.0
2006-02-24 09:35:00,34.74,34.75,34.69,34.7,2300.0,32.9579,32.9674,32.9104,32.9199,2300.0
2006-02-24 09:40:00,34.68,34.74,34.62,34.74,11600.0,32.901,32.9579,32.844,32.9579,11600.0
2006-02-24 09:45:00,34.74,34.81,34.65,34.66,7300.0,32.9579,33.0243,32.8725,32.882,7300.0
2006-02-24 09:50:00,34.65,34.69,34.58,34.65,14000.0,32.8725,32.9104,32.8061,32.8725,14000.0
2006-02-24 09:55:00,34.64,34.65,34.48,34.5,7100.0,32.863,32.8725,32.7112,32.7302,7100.0
2006-02-24 10:00:00,34.5,34.65,34.48,34.65,12500.0,32.7302,32.8725,32.7112,32.8725,12500.0
2006-02-24 10:05:00,34.67,34.67,34.46,34.54,17300.0,32.8915,32.8915,32.6922,32.7681,17300.0
2006-02-24 10:10:00,34.54,34.61,34.53,34.6,4000.0,32.7681,32.8346,32.7587,32.8251,4000.0
2006-02-24 10:15:00,34.57,34.57,34.52,34.52,2200.0,32.7966,32.7966,32.7492,32.7492,2200.0
2006-02-24 10:20:00,34.52,34.56,34.48,34.55,5300.0,32.7492,32.7871,32.7112,32.7776,5300.0
2006-02-24 10:25:00,34.55,34.6,34.55,34.6,4200.0,32.7776,32.8251,32.7776,32.8251,4200.0
2006-02-24 10:30:00,34.58,34.65,34.57,34.64,4700.0,32.8061,32.8725,32.7966,32.863,4700.0
2006-02-24 10:35:00,34.64,34.64,34.55,34.57,3900.0,32.863,32.863,32.7776,32.7966,3900.0
2006-02-24 10:40:00,34.55,34.6,34.53,34.6,5600.0,32.7776,32.8251,32.7587,32.8251,5600.0
2006-02-24 10:45:00,34.6,34.62,34.55,34.61,3900.0,32.8251,32.844,32.7776,32.8346,3900.0
2006-02-24 10:50:00,34.59,34.68,34.57,34.67,5000.0,32.8156,32.901,32.7966,32.8915,5000.0
2006-02-24 10:55:00,34.67,34.68,34.62,34.62,5800.0,32.8915,32.901,32.844,32.844,5800.0
2006-02-24 11:00:00,34.63,34.67,34.61,34.67,6100.0,32.8535,32.8915,32.8346,32.8915,6100.0
2006-02-24 11:05:00,34.67,34.69,34.63,34.65,2900.0,32.8915,32.9104,32.8535,32.8725,2900.0
2006-02-24 11:10:00,34.66,34.66,34.61,34.64,8900.0,32.882,32.882,32.8346,32.863,8900.0
2006-02-24 11:15:00,34.64,34.66,34.62,34.65,5400.0,32.863,32.882,32.844,32.8725,5400.0
2006-02-24 11:20:00,34.65,34.65,34.62,34.65,7400.0,32.8725,32.8725,32.844,32.8725,7400.0
2006-02-24 11:25:00,34.65,34.66,34.62,34.62,6800.0,32.8725,32.882,32.844,32.844,6800.0
2006-02-24 11:30:00,34.61,34.61,34.55,34.56,9600.0,32.8346,32.8346,32.7776,32.7871,9600.0
2006-02-24 11:35:00,34.56,34.58,34.55,34.58,8400.0,32.7871,32.8061,32.7776,32.8061,8400.0
2006-02-24 11:40:00,34.57,34.58,34.55,34.58,3800.0,32.7966,32.8061,32.7776,32.8061,3800.0
2006-02-24 11:45:00,34.57,34.58,34.54,34.56,14100.0,32.7966,32.8061,32.7681,32.7871,14100.0
2006-02-24 11:50:00,34.54,34.55,34.5,34.51,4800.0,32.7681,32.7776,32.7302,32.7397,4800.0
2006-02-24 11:55:00,34.51,34.53,34.5,34.53,2700.0,32.7397,32.7587,32.7302,32.7587,2700.0
2006-02-24 12:00:00,34.53,34.53,34.5,34.5,2400.0,32.7587,32.7587,32.7302,32.7302,2400.0
2006-02-24 12:05:00,34.5,34.51,34.47,34.5,6000.0,32.7302,32.7397,32.7017,32.7302,6000.0
2006-02-24 12:10:00,34.5,34.52,34.49,34.49,32800.0,32.7302,32.7492,32.7207,32.7207,32800.0
2006-02-24 12:15:00,34.49,34.51,34.49,34.49,2400.0,32.7207,32.7397,32.7207,32.7207,2400.0
2006-02-24 12:20:00,34.5,34.55,34.49,34.5,6700.0,32.7302,32.7776,32.7207,32.7302,6700.0
2006-02-24 12:25:00,34.47,34.48,34.41,34.41,16200.0,32.7017,32.7112,32.6448,32.6448,16200.0
2006-02-24 12:30:00,34.41,34.41,34.38,34.38,2800.0,32.6448,32.6448,32.6164,32.6164,2800.0
2006-02-24 12:35:00,34.37,34.44,34.37,34.41,4900.0,32.6069,32.6733,32.6069,32.6448,4900.0
2006-02-24 12:40:00,34.41,34.47,34.4,34.47,8400.0,32.6448,32.7017,32.6353,32.7017,8400.0
2006-02-24 12:45:00,34.45,34.45,34.43,34.44,3200.0,32.6828,32.6828,32.6638,32.6733,3200.0
2006-02-24 12:50:00,34.44,34.46,34.39,34.4,3800.0,32.6733,32.6922,32.6258,32.6353,3800.0
2006-02-24 12:55:00,34.39,34.41,34.38,34.38,4200.0,32.6258,32.6448,32.6164,32.6164,4200.0
2006-02-24 13:00:00,34.41,34.44,34.4,34.41,5800.0,32.6448,32.6733,32.6353,32.6448,5800.0
2006-02-24 13:05:00,34.41,34.42,34.38,34.38,11400.0,32.6448,32.6543,32.6164,32.6164,11400.0
2006-02-24 13:10:00,34.38,34.43,34.37,34.42,4600.0,32.6164,32.6638,32.6069,32.6543,4600.0
2006-02-24 13:15:00,34.41,34.41,34.35,34.36,4400.0,32.6448,32.6448,32.5879,32.5974,4400.0
2006-02-24 13:20:00,34.36,34.4,34.35,34.39,4700.0,32.5974,32.6353,32.5879,32.6258,4700.0
2006-02-24 13:25:00,34.39,34.47,34.39,34.42,17200.0,32.6258,32.7017,32.6258,32.6543,17200.0
2006-02-24 13:30:00,34.41,34.45,34.41,34.44,2700.0,32.6448,32.6828,32.6448,32.6733,2700.0
2006-02-24 13:35:00,34.44,34.47,34.44,34.47,4100.0,32.6733,32.7017,32.6733,32.7017,4100.0
2006-02-24 13:40:00,34.46,34.47,34.42,34.42,3500.0,32.6922,32.7017,32.6543,32.6543,3500.0
2006-02-24 13:45:00,34.43,34.46,34.43,34.45,3200.0,32.6638,32.6922,32.6638,32.6828,3200.0
2006-02-24 13:50:00,34.45,34.49,34.45,34.47,5300.0,32.6828,32.7207,32.6828,32.7017,5300.0
2006-02-24 13:55:00,34.48,34.53,34.47,34.5,5500.0,32.7112,32.7587,32.7017,32.7302,5500.0
2006-02-24 14:00:00,34.5,34.54,34.5,34.52,3900.0,32.7302,32.7681,32.7302,32.7492,3900.0
2006-02-24 14:05:00,34.52,34.52,34.5,34.5,1500.0,32.7492,32.7492,32.7302,32.7302,1500.0
2006-02-24 14:10:00,34.51,34.51,34.5,34.5,2000.0,32.7397,32.7397,32.7302,32.7302,2000.0
2006-02-24 14:15:00,34.5,34.51,34.5,34.5,2600.0,32.7302,32.7397,32.7302,32.7302,2600.0
2006-02-24 14:20:00,34.5,34.5,34.48,34.49,4800.0,32.7302,32.7302,32.7112,32.7207,4800.0
2006-02-24 14:25:00,34.49,34.52,34.49,34.52,2100.0,32.7207,32.7492,32.7207,32.7492,2100.0
2006-02-24 14:30:00,34.5,34.53,34.5,34.53,3000.0,32.7302,32.7587,32.7302,32.7587,3000.0
2006-02-24 14:35:00,34.53,34.61,34.53,34.61,6900.0,32.7587,32.8346,32.7587,32.8346,6900.0
2006-02-24 14:40:00,34.6,34.63,34.6,34.61,3600.0,32.8251,32.8535,32.8251,32.8346,3600.0
2006-02-24 14:45:00,34.61,34.62,34.59,34.62,4500.0,32.8346,32.844,32.8156,32.844,4500.0
2006-02-24 14:50:00,34.62,34.69,34.62,34.68,4500.0,32.844,32.9104,32.844,32.901,4500.0
2006-02-24 14:55:00,34.69,34.69,34.66,34.68,5100.0,32.9104,32.9104,32.882,32.901,5100.0
2006-02-24 15:00:00,34.66,34.72,34.66,34.72,6900.0,32.882,32.9389,32.882,32.9389,6900.0
2006-02-24 15:05:00,34.73,34.76,34.73,34.73,8900.0,32.9484,32.9769,32.9484,32.9484,8900.0
2006-02-24 15:10:00,34.73,34.85,34.73,34.85,20100.0,32.9484,33.0622,32.9484,33.0622,20100.0
2006-02-24 15:15:00,34.85,34.85,34.74,34.74,8500.0,33.0622,33.0622,32.9579,32.9579,8500.0
2006-02-24 15:20:00,34.74,34.74,34.65,34.65,3100.0,32.9579,32.9579,32.8725,32.8725,3100.0
2006-02-24 15:25:00,34.65,34.65,34.62,34.62,4700.0,32.8725,32.8725,32.844,32.844,4700.0
2006-02-24 15:30:00,34.62,34.62,34.55,34.58,6800.0,32.844,32.844,32.7776,32.8061,6800.0
2006-02-24 15:35:00,34.59,34.6,34.58,34.59,9000.0,32.8156,32.8251,32.8061,32.8156,9000.0
2006-02-24 15:40:00,34.61,34.61,34.59,34.59,5200.0,32.8346,32.8346,32.8156,32.8156,5200.0
2006-02-24 15:45:00,34.6,34.62,34.59,34.6,5900.0,32.8251,32.844,32.8156,32.8251,5900.0
2006-02-24 15:50:00,34.6,34.61,34.6,34.61,9800.0,32.8251,32.8346,32.8251,32.8346,9800.0
2006-02-24 15:55:00,34.61,34.61,34.58,34.61,19800.0,32.8346,32.8346,32.8061,32.8346,19800.0
2006-02-27 09:30:00,34.55,34.76,34.55,34.76,14400.0,32.7776,32.9769,32.7776,32.9769,14400.0
2006-02-27 09:35:00,34.76,34.8,34.75,34.79,1700.0,32.9769,33.0148,32.9674,33.0053,1700.0
2006-02-27 09:40:00,34.78,34.95,34.76,34.93,8800.0,32.9958,33.1571,32.9769,33.1381,8800.0
2006-02-27 09:45:00,34.93,34.93,34.8,34.8,5700.0,33.1381,33.1381,33.0148,33.0148,5700.0
2006-02-27 09:50:00,34.85,34.85,34.79,34.8,2700.0,33.0622,33.0622,33.0053,33.0148,2700.0
2006-02-27 09:55:00,34.79,34.9,34.79,34.9,2800.0,33.0053,33.1097,33.0053,33.1097,2800.0
2006-02-27 10:00:00,34.87,34.95,34.87,34.91,3700.0,33.0812,33.1571,33.0812,33.1192,3700.0
2006-02-27 10:05:00,34.89,34.89,34.84,34.85,8000.0,33.1002,33.1002,33.0528,33.0622,8000.0
2006-02-27 10:10:00,34.85,34.87,34.84,34.86,6800.0,33.0622,33.0812,33.0528,33.0717,6800.0
2006-02-27 10:15:00,34.86,34.86,34.83,34.86,9100.0,33.0717,33.0717,33.0433,33.0717,9100.0
2006-02-27 10:20:00,34.86,34.86,34.79,34.81,4700.0,33.0717,33.0717,33.0053,33.0243,4700.0
2006-02-27 10:25:00,34.83,34.84,34.82,34.84,3700.0,33.0433,33.0528,33.0338,33.0528,3700.0
2006-02-27 10:30:00,34.84,34.84,34.83,34.83,1600.0,33.0528,33.0528,33.0433,33.0433,1600.0
2006-02-27 10:35:00,34.83,34.83,34.8,34.8,2100.0,33.0433,33.0433,33.0148,33.0148,2100.0
2006-02-27 10:40:00,34.79,34.8,34.79,34.8,1000.0,33.0053,33.0148,33.0053,33.0148,1000.0
2006-02-27 10:45:00,34.79,34.79,34.77,34.77,1700.0,33.0053,33.0053,32.9863,32.9863,1700.0
2006-02-27 10:50:00,34.77,34.77,34.76,34.76,1100.0,32.9863,32.9863,32.9769,32.9769,1100.0
2006-02-27 10:55:00,34.76,34.76,34.72,34.73,2200.0,32.9769,32.9769,32.9389,32.9484,2200.0
2006-02-27 11:00:00,34.72,34.76,34.71,34.76,6100.0,32.9389,32.9769,32.9294,32.9769,6100.0
2006-02-27 11:05:00,34.76,34.8,34.76,34.8,3400.0,32.9769,33.0148,32.9769,33.0148,3400.0
2006-02-27 11:10:00,34.8,34.87,34.8,34.87,3300.0,33.0148,33.0812,33.0148,33.0812,3300.0
2006-02-27 11:15:00,34.87,34.87,34.83,34.84,4200.0,33.0812,33.0812,33.0433,33.0528,4200.0
2006-02-27 11:20:00,34.86,34.87,34.85,34.87,3300.0,33.0717,33.0812,33.0622,33.0812,3300.0
2006-02-27 11:25:00,34.86,34.88,34.86,34.87,1900.0,33.0717,33.0907,33.0717,33.0812,1900.0
2006-02-27 11:30:00,34.88,34.88,34.83,34.85,13300.0,33.0907,33.0907,33.0433,33.0622,13300.0
2006-02-27 11:35:00,34.86,34.87,34.84,34.87,2600.0,33.0717,33.0812,33.0528,33.0812,2600.0
2006-02-27 11:40:00,34.86,34.86,34.84,34.84,1100.0,33.0717,33.0717,33.0528,33.0528,1100.0
2006-02-27 11:45:00,34.84,34.84,34.81,34.81,1700.0,33.0528,33.0528,33.0243,33.0243,1700.0
2006-02-27 11:50:00,34.82,34.83,34.82,34.83,1700.0,33.0338,33.0433,33.0338,33.0433,1700.0
2006-02-27 11:55:00,34.83,34.85,34.83,34.84,5200.0,33.0433,33.0622,33.0433,33.0528,5200.0
2006-02-27 12:00:00,34.84,34.84,34.83,34.84,2400.0,33.0528,33.0528,33.0433,33.0528,2400.0
2006-02-27 12:05:00,34.84,34.86,34.83,34.86,5000.0,33.0528,33.0717,33.0433,33.0717,5000.0
2006-02-27 12:10:00,34.85,34.86,34.8,34.8,3200.0,33.0622,33.0717,33.0148,33.0148,3200.0
2006-02-27 12:15:00,34.81,34.82,34.81,34.82,900.0,33.0243,33.0338,33.0243,33.0338,900.0
2006-02-27 12:20:00,34.82,34.86,34.82,34.86,10700.0,33.0338,33.0717,33.0338,33.0717,10700.0
2006-02-27 12:25:00,34.85,34.91,34.85,34.91,6400.0,33.0622,33.1192,33.0622,33.1192,6400.0
2006-02-27 12:30:00,34.94,34.98,34.92,34.96,5600.0,33.1476,33.1856,33.1287,33.1666,5600.0
2006-02-27 12:35:00,34.94,34.99,34.94,34.98,5900.0,33.1476,33.1951,33.1476,33.1856,5900.0
2006-02-27 12:40:00,34.98,34.98,34.94,34.94,1200.0,33.1856,33.1856,33.1476,33.1476,1200.0
2006-02-27 12:45:00,34.94,34.94,34.92,34.93,1800.0,33.1476,33.1476,33.1287,33.1381,1800.0
2006-02-27 12:50:00,34.93,34.93,34.92,34.92,700.0,33.1381,33.1381,33.1287,33.1287,700.0
2006-02-27 12:55:00,34.92,34.93,34.92,34.93,4100.0,33.1287,33.1381,33.1287,33.1381,4100.0
2006-02-27 13:00:00,34.92,34.93,34.91,34.93,6700.0,33.1287,33.1381,33.1192,33.1381,6700.0
2006-02-27 13:05:00,34.93,34.93,34.92,34.93,1000.0,33.1381,33.1381,33.1287,33.1381,1000.0
2006-02-27 13:10:00,34.92,34.93,34.92,34.92,800.0,33.1287,33.1381,33.1287,33.1287,800.0
2006-02-27 13:15:00,34.92,34.94,34.92,34.94,1800.0,33.1287,33.1476,33.1287,33.1476,1800.0
2006-02-27 13:20:00,34.94,34.94,34.92,34.92,2200.0,33.1476,33.1476,33.1287,33.1287,2200.0
2006-02-27 13:25:00,34.91,34.95,34.91,34.95,5200.0,33.1192,33.1571,33.1192,33.1571,5200.0
2006-02-27 13:30:00,34.96,34.99,34.96,34.96,3300.0,33.1666,33.1951,33.1666,33.1666,3300.0
2006-02-27 13:35:00,34.97,34.98,34.96,34.98,2000.0,33.1761,33.1856,33.1666,33.1856,2000.0
2006-02-27 13:40:00,34.98,34.99,34.98,34.98,2100.0,33.1856,33.1951,33.1856,33.1856,2100.0
2006-02-27 13:45:00,34.98,35.0,34.98,34.99,6500.0,33.1856,33.2045,33.1856,33.1951,6500.0
2006-02-27 13:50:00,35.0,35.0,34.98,34.99,22900.0,33.2045,33.2045,33.1856,33.1951,22900.0
2006-02-27 13:55:00,34.99,34.99,34.93,34.93,5000.0,33.1951,33.1951,33.1381,33.1381,5000.0
2006-02-27 14:00:00,34.92,34.94,34.91,34.93,7300.0,33.1287,33.1476,33.1192,33.1381,7300.0
2006-02-27 14:05:00,34.92,34.92,34.79,34.79,7000.0,33.1287,33.1287,33.0053,33.0053,7000.0
2006-02-27 14:10:00,34.79,34.82,34.76,34.78,5600.0,33.0053,33.0338,32.9769,32.9958,5600.0
2006-02-27 14:15:00,34.79,34.83,34.79,34.82,5300.0,33.0053,33.0433,33.0053,33.0338,5300.0
2006-02-27 14:20:00,34.83,34.9,34.83,34.84,10100.0,33.0433,33.1097,33.0433,33.0528,10100.0
2006-02-27 14:25:00,34.83,34.88,34.83,34.87,1700.0,33.0433,33.0907,33.0433,33.0812,1700.0
2006-02-27 14:30:00,34.88,34.96,34.88,34.96,6900.0,33.0907,33.1666,33.0907,33.1666,6900.0
2006-02-27 14:35:00,34.95,35.04,34.95,35.02,23000.0,33.1571,33.2425,33.1571,33.2235,23000.0
2006-02-27 14:40:00,35.01,35.05,35.01,35.05,7000.0,33.214,33.252,33.214,33.252,7000.0
2006-02-27 14:45:00,35.04,35.04,35.01,35.01,3300.0,33.2425,33.2425,33.214,33.214,3300.0
2006-02-27 14:50:00,35.01,35.01,34.99,34.99,2200.0,33.214,33.214,33.1951,33.1951,2200.0
2006-02-27 14:55:00,34.99,35.07,34.99,35.07,4700.0,33.1951,33.271,33.1951,33.271,4700.0
2006-02-27 15:00:00,35.07,35.07,35.06,35.07,6500.0,33.271,33.271,33.2615,33.271,6500.0
2006-02-27 15:05:00,35.07,35.1,35.07,35.09,5700.0,33.271,33.2994,33.271,33.2899,5700.0
2006-02-27 15:10:00,35.08,35.17,35.08,35.17,26400.0,33.2804,33.3658,33.2804,33.3658,26400.0
2006-02-27 15:15:00,35.16,35.17,35.16,35.16,5100.0,33.3563,33.3658,33.3563,33.3563,5100.0
2006-02-27 15:20:00,35.17,35.17,35.16,35.17,6800.0,33.3658,33.3658,33.3563,33.3658,6800.0
2006-02-27 15:25:00,35.16,35.17,35.14,35.14,21000.0,33.3563,33.3658,33.3374,33.3374,21000.0
2006-02-27 15:30:00,35.15,35.17,35.15,35.15,5200.0,33.3469,33.3658,33.3469,33.3469,5200.0
2006-02-27 15:35:00,35.16,35.16,35.12,35.12,18600.0,33.3563,33.3563,33.3184,33.3184,18600.0
2006-02-27 15:40:00,35.12,35.18,35.12,35.18,9400.0,33.3184,33.3753,33.3184,33.3753,9400.0
2006-02-27 15:45:00,35.18,35.2,35.17,35.19,34500.0,33.3753,33.3943,33.3658,33.3848,34500.0
2006-02-27 15:50:00,35.2,35.2,35.19,35.19,11700.0,33.3943,33.3943,33.3848,33.3848,11700.0
2006-02-27 15:55:00,35.19,35.19,35.16,35.17,8800.0,33.3848,33.3848,33.3563,33.3658,8800.0
2006-02-28 09:30:00,34.91,34.91,34.8,34.82,9800.0,33.1192,33.1192,33.0148,33.0338,9800.0
2006-02-28 09:35:00,34.82,34.83,34.73,34.73,2300.0,33.0338,33.0433,32.9484,32.9484,2300.0
2006-02-28 09:40:00,34.73,34.75,34.71,34.75,3500.0,32.9484,32.9674,32.9294,32.9674,3500.0
2006-02-28 09:45:00,34.75,34.75,34.66,34.71,3700.0,32.9674,32.9674,32.882,32.9294,3700.0
2006-02-28 09:50:00,34.71,34.85,34.71,34.85,25300.0,32.9294,33.0622,32.9294,33.0622,25300.0
2006-02-28 09:55:00,34.89,34.89,34.57,34.62,11000.0,33.1002,33.1002,32.7966,32.844,11000.0
2006-02-28 10:00:00,34.65,34.86,34.65,34.8,18800.0,32.8725,33.0717,32.8725,33.0148,18800.0
2006-02-28 10:05:00,34.77,34.77,34.72,34.72,5300.0,32.9863,32.9863,32.9389,32.9389,5300.0
2006-02-28 10:10:00,34.72,34.73,34.59,34.59,3900.0,32.9389,32.9484,32.8156,32.8156,3900.0
2006-02-28 10:15:00,34.59,34.66,34.59,34.66,5200.0,32.8156,32.882,32.8156,32.882,5200.0
2006-02-28 10:20:00,34.69,34.72,34.68,34.71,3400.0,32.9104,32.9389,32.901,32.9294,3400.0
2006-02-28 10:25:00,34.7,34.72,34.7,34.7,4100.0,32.9199,32.9389,32.9199,32.9199,4100.0
2006-02-28 10:30:00,34.71,34.72,34.69,34.72,8600.0,32.9294,32.9389,32.9104,32.9389,8600.0
2006-02-28 10:35:00,34.72,34.75,34.68,34.72,13800.0,32.9389,32.9674,32.901,32.9389,13800.0
2006-02-28 10:40:00,34.74,34.74,34.65,34.67,16300.0,32.9579,32.9579,32.8725,32.8915,16300.0
2006-02-28 10:45:00,34.66,34.66,34.62,34.62,6500.0,32.882,32.882,32.844,32.844,6500.0
2006-02-28 10:50:00,34.63,34.64,34.63,34.63,2200.0,32.8535,32.863,32.8535,32.8535,2200.0
2006-02-28 10:55:00,34.63,34.66,34.63,34.63,4800.0,32.8535,32.882,32.8535,32.8535,4800.0
2006-02-28 11:00:00,34.64,34.64,34.6,34.62,11700.0,32.863,32.863,32.8251,32.844,11700.0
2006-02-28 11:05:00,34.62,34.64,34.62,34.62,7400.0,32.844,32.863,32.844,32.844,7400.0
2006-02-28 11:10:00,34.62,34.63,34.61,34.62,5200.0,32.844,32.8535,32.8346,32.844,5200.0
2006-02-28 11:15:00,34.62,34.62,34.61,34.62,2600.0,32.844,32.844,32.8346,32.844,2600.0
2006-02-28 11:20:00,34.62,34.62,34.6,34.61,5000.0,32.844,32.844,32.8251,32.8346,5000.0
2006-02-28 11:25:00,34.62,34.62,34.6,34.61,3400.0,32.844,32.844,32.8251,32.8346,3400.0
2006-02-28 11:30:00,34.61,34.62,34.6,34.62,2400.0,32.8346,32.844,32.8251,32.844,2400.0
2006-02-28 11:35:00,34.61,34.62,34.61,34.61,4200.0,32.8346,32.844,32.8346,32.8346,4200.0
2006-02-28 11:40:00,34.62,34.63,34.61,34.61,5500.0,32.844,32.8535,32.8346,32.8346,5500.0
2006-02-28 11:45:00,34.61,34.64,34.61,34.64,5000.0,32.8346,32.863,32.8346,32.863,5000.0
2006-02-28 11:50:00,34.63,34.65,34.63,34.65,5700.0,32.8535,32.8725,32.8535,32.8725,5700.0
2006-02-28 11:55:00,34.64,34.65,34.62,34.63,9200.0,32.863,32.8725,32.844,32.8535,9200.0
2006-02-28 12:00:00,34.63,34.64,34.62,34.62,5700.0,32.8535,32.863,32.844,32.844,5700.0
2006-02-28 12:05:00,34.62,34.63,34.6,34.63,9300.0,32.844,32.8535,32.8251,32.8535,9300.0
2006-02-28 12:10:00,34.63,34.67,34.63,34.66,5700.0,32.8535,32.8915,32.8535,32.882,5700.0
2006-02-28 12:15:00,34.65,34.66,34.63,34.64,2400.0,32.8725,32.882,32.8535,32.863,2400.0
2006-02-28 12:20:00,34.63,34.64,34.63,34.63,1800.0,32.8535,32.863,32.8535,32.8535,1800.0
2006-02-28 12:25:00,34.63,34.63,34.59,34.59,4100.0,32.8535,32.8535,32.8156,32.8156,4100.0
2006-02-28 12:30:00,34.59,34.59,34.55,34.55,5200.0,32.8156,32.8156,32.7776,32.7776,5200.0
2006-02-28 12:35:00,34.55,34.56,34.54,34.56,2400.0,32.7776,32.7871,32.7681,32.7871,2400.0
2006-02-28 12:40:00,34.55,34.58,34.55,34.58,3100.0,32.7776,32.8061,32.7776,32.8061,3100.0
2006-02-28 12:45:00,34.56,34.58,34.56,34.56,3800.0,32.7871,32.8061,32.7871,32.7871,3800.0
2006-02-28 12:50:00,34.56,34.57,34.55,34.55,4000.0,32.7871,32.7966,32.7776,32.7776,4000.0
2006-02-28 12:55:00,34.53,34.53,34.48,34.49,2600.0,32.7587,32.7587,32.7112,32.7207,2600.0
2006-02-28 13:00:00,34.48,34.5,34.48,34.49,3600.0,32.7112,32.7302,32.7112,32.7207,3600.0
2006-02-28 13:05:00,34.49,34.53,34.49,34.53,4800.0,32.7207,32.7587,32.7207,32.7587,4800.0
2006-02-28 13:10:00,34.52,34.52,34.49,34.49,4200.0,32.7492,32.7492,32.7207,32.7207,4200.0
2006-02-28 13:15:00,34.5,34.52,34.49,34.52,2900.0,32.7302,32.7492,32.7207,32.7492,2900.0
2006-02-28 13:20:00,34.51,34.53,34.5,34.51,4500.0,32.7397,32.7587,32.7302,32.7397,4500.0
2006-02-28 13:25:00,34.51,34.52,34.5,34.5,1900.0,32.7397,32.7492,32.7302,32.7302,1900.0
2006-02-28 13:30:00,34.52,34.65,34.52,34.65,8200.0,32.7492,32.8725,32.7492,32.8725,8200.0
2006-02-28 13:35:00,34.65,34.65,34.62,34.62,3200.0,32.8725,32.8725,32.844,32.844,3200.0
2006-02-28 13:40:00,34.63,34.63,34.6,34.61,8700.0,32.8535,32.8535,32.8251,32.8346,8700.0
2006-02-28 13:45:00,34.6,34.61,34.59,34.59,5200.0,32.8251,32.8346,32.8156,32.8156,5200.0
2006-02-28 13:50:00,34.59,34.63,34.59,34.62,5400.0,32.8156,32.8535,32.8156,32.844,5400.0
2006-02-28 13:55:00,34.61,34.62,34.59,34.61,8900.0,32.8346,32.844,32.8156,32.8346,8900.0
2006-02-28 14:00:00,34.61,34.67,34.61,34.66,7100.0,32.8346,32.8915,32.8346,32.882,7100.0
2006-02-28 14:05:00,34.66,34.66,34.62,34.65,7800.0,32.882,32.882,32.844,32.8725,7800.0
2006-02-28 14:10:00,34.65,34.67,34.63,34.64,6800.0,32.8725,32.8915,32.8535,32.863,6800.0
2006-02-28 14:15:00,34.65,34.66,34.64,34.64,9900.0,32.8725,32.882,32.863,32.863,9900.0
2006-02-28 14:20:00,34.65,34.69,34.64,34.67,8700.0,32.8725,32.9104,32.863,32.8915,8700.0
2006-02-28 14:25:00,34.67,34.68,34.66,34.67,6200.0,32.8915,32.901,32.882,32.8915,6200.0
2006-02-28 14:30:00,34.65,34.66,34.65,34.65,3300.0,32.8725,32.882,32.8725,32.8725,3300.0
2006-02-28 14:35:00,34.66,34.66,34.64,34.64,3000.0,32.882,32.882,32.863,32.863,3000.0
2006-02-28 14:40:00,34.65,34.65,34.62,34.62,8500.0,32.8725,32.8725,32.844,32.844,8500.0
2006-02-28 14:45:00,34.61,34.62,34.6,34.6,8900.0,32.8346,32.844,32.8251,32.8251,8900.0
2006-02-28 14:50:00,34.6,34.6,34.57,34.57,3200.0,32.8251,32.8251,32.7966,32.7966,3200.0
2006-02-28 14:55:00,34.58,34.6,34.57,34.59,7800.0,32.8061,32.8251,32.7966,32.8156,7800.0
2006-02-28 15:00:00,34.6,34.66,34.59,34.63,8000.0,32.8251,32.882,32.8156,32.8535,8000.0
2006-02-28 15:05:00,34.64,34.64,34.59,34.6,7800.0,32.863,32.863,32.8156,32.8251,7800.0
2006-02-28 15:10:00,34.6,34.63,34.59,34.61,11400.0,32.8251,32.8535,32.8156,32.8346,11400.0
2006-02-28 15:15:00,34.6,34.65,34.59,34.63,8600.0,32.8251,32.8725,32.8156,32.8535,8600.0
2006-02-28 15:20:00,34.64,34.64,34.61,34.61,19000.0,32.863,32.863,32.8346,32.8346,19000.0
2006-02-28 15:25:00,34.61,34.63,34.6,34.63,6800.0,32.8346,32.8535,32.8251,32.8535,6800.0
2006-02-28 15:30:00,34.63,34.67,34.63,34.64,7600.0,32.8535,32.8915,32.8535,32.863,7600.0
2006-02-28 15:35:00,34.64,34.65,34.63,34.63,5900.0,32.863,32.8725,32.8535,32.8535,5900.0
2006-02-28 15:40:00,34.63,34.65,34.63,34.64,8600.0,32.8535,32.8725,32.8535,32.863,8600.0
2006-02-28 15:45:00,34.64,34.65,34.61,34.62,9100.0,32.863,32.8725,32.8346,32.844,9100.0
2006-02-28 15:50:00,34.62,34.65,34.61,34.64,13900.0,32.844,32.8725,32.8346,32.863,13900.0
2006-02-28 15:55:00,34.64,34.66,34.6,34.6,21000.0,32.863,32.882,32.8251,32.8251,21000.0
2006-03-01 09:30:00,34.94,34.94,34.78,34.79,22000.0,33.1476,33.1476,32.9958,33.0053,22000.0
2006-03-01 09:35:00,34.9,34.9,34.7,34.72,3100.0,33.1097,33.1097,32.9199,32.9389,3100.0
2006-03-01 09:40:00,34.73,34.8,34.52,34.52,9100.0,32.9484,33.0148,32.7492,32.7492,9100.0
2006-03-01 09:45:00,34.53,34.56,34.53,34.56,3000.0,32.7587,32.7871,32.7587,32.7871,3000.0
2006-03-01 09:50:00,34.56,34.69,34.55,34.68,7600.0,32.7871,32.9104,32.7776,32.901,7600.0
2006-03-01 09:55:00,34.68,34.73,34.68,34.69,3300.0,32.901,32.9484,32.901,32.9104,3300.0
2006-03-01 10:00:00,34.71,34.8,34.71,34.77,4100.0,32.9294,33.0148,32.9294,32.9863,4100.0
2006-03-01 10:05:00,34.77,34.8,34.77,34.78,4000.0,32.9863,33.0148,32.9863,32.9958,4000.0
2006-03-01 10:10:00,34.77,34.81,34.63,34.63,11200.0,32.9863,33.0243,32.8535,32.8535,11200.0
2006-03-01 10:15:00,34.63,34.67,34.61,34.62,3200.0,32.8535,32.8915,32.8346,32.844,3200.0
2006-03-01 10:20:00,34.61,34.65,34.61,34.65,4400.0,32.8346,32.8725,32.8346,32.8725,4400.0
2006-03-01 10:25:00,34.65,34.66,34.59,34.59,17300.0,32.8725,32.882,32.8156,32.8156,17300.0
2006-03-01 10:30:00,34.6,34.6,34.55,34.55,5300.0,32.8251,32.8251,32.7776,32.7776,5300.0
2006-03-01 10:35:00,34.55,34.57,34.55,34.56,1700.0,32.7776,32.7966,32.7776,32.7871,1700.0
2006-03-01 10:40:00,34.55,34.63,34.55,34.63,4200.0,32.7776,32.8535,32.7776,32.8535,4200.0
2006-03-01 10:45:00,34.64,34.72,34.64,34.72,3700.0,32.863,32.9389,32.863,32.9389,3700.0
2006-03-01 10:50:00,34.71,34.74,34.71,34.74,3300.0,32.9294,32.9579,32.9294,32.9579,3300.0
2006-03-01 10:55:00,34.74,34.75,34.72,34.72,3100.0,32.9579,32.9674,32.9389,32.9389,3100.0
2006-03-01 11:00:00,34.73,34.78,34.73,34.76,3400.0,32.9484,32.9958,32.9484,32.9769,3400.0
2006-03-01 11:05:00,34.77,34.78,34.72,34.75,4700.0,32.9863,32.9958,32.9389,32.9674,4700.0
2006-03-01 11:10:00,34.75,34.77,34.74,34.77,4500.0,32.9674,32.9863,32.9579,32.9863,4500.0
2006-03-01 11:15:00,34.77,34.83,34.77,34.83,2500.0,32.9863,33.0433,32.9863,33.0433,2500.0
2006-03-01 11:20:00,34.83,34.85,34.83,34.84,3000.0,33.0433,33.0622,33.0433,33.0528,3000.0
2006-03-01 11:25:00,34.85,34.85,34.83,34.85,5500.0,33.0622,33.0622,33.0433,33.0622,5500.0
2006-03-01 11:30:00,34.84,34.91,34.84,34.9,6200.0,33.0528,33.1192,33.0528,33.1097,6200.0
2006-03-01 11:35:00,34.92,34.94,34.9,34.92,4300.0,33.1287,33.1476,33.1097,33.1287,4300.0
2006-03-01 11:40:00,34.94,34.94,34.84,34.84,5700.0,33.1476,33.1476,33.0528,33.0528,5700.0
2006-03-01 11:45:00,34.85,34.85,34.84,34.84,1700.0,33.0622,33.0622,33.0528,33.0528,1700.0
2006-03-01 11:50:00,34.85,34.86,34.81,34.82,2300.0,33.0622,33.0717,33.0243,33.0338,2300.0
2006-03-01 11:55:00,34.83,34.87,34.82,34.87,5700.0,33.0433,33.0812,33.0338,33.0812,5700.0
2006-03-01 12:00:00,34.91,34.91,34.85,34.86,6600.0,33.1192,33.1192,33.0622,33.0717,6600.0
2006-03-01 12:05:00,34.87,34.87,34.86,34.87,1200.0,33.0812,33.0812,33.0717,33.0812,1200.0
2006-03-01 12:10:00,34.87,34.87,34.79,34.79,6100.0,33.0812,33.0812,33.0053,33.0053,6100.0
2006-03-01 12:15:00,34.8,34.82,34.78,34.78,3300.0,33.0148,33.0338,32.9958,32.9958,3300.0
2006-03-01 12:20:00,34.79,34.79,34.75,34.76,4000.0,33.0053,33.0053,32.9674,32.9769,4000.0
2006-03-01 12:25:00,34.76,34.79,34.76,34.79,3100.0,32.9769,33.0053,32.9769,33.0053,3100.0
2006-03-01 12:30:00,34.79,34.8,34.76,34.77,5800.0,33.0053,33.0148,32.9769,32.9863,5800.0
2006-03-01 12:35:00,34.77,34.78,34.76,34.78,4000.0,32.9863,32.9958,32.9769,32.9958,4000.0
2006-03-01 12:40:00,34.79,34.8,34.79,34.79,9500.0,33.0053,33.0148,33.0053,33.0053,9500.0
2006-03-01 12:45:00,34.79,34.8,34.78,34.79,10800.0,33.0053,33.0148,32.9958,33.0053,10800.0
2006-03-01 12:50:00,34.8,34.8,34.78,34.78,16000.0,33.0148,33.0148,32.9958,32.9958,16000.0
2006-03-01 12:55:00,34.78,34.79,34.76,34.77,5300.0,32.9958,33.0053,32.9769,32.9863,5300.0
2006-03-01 13:00:00,34.77,34.81,34.77,34.81,5400.0,32.9863,33.0243,32.9863,33.0243,5400.0
2006-03-01 13:05:00,34.83,34.89,34.83,34.87,9300.0,33.0433,33.1002,33.0433,33.0812,9300.0
2006-03-01 13:10:00,34.87,34.88,34.85,34.85,9200.0,33.0812,33.0907,33.0622,33.0622,9200.0
2006-03-01 13:15:00,34.85,34.87,34.84,34.86,15400.0,33.0622,33.0812,33.0528,33.0717,15400.0
2006-03-01 13:20:00,34.87,34.91,34.87,34.9,7100.0,33.0812,33.1192,33.0812,33.1097,7100.0
2006-03-01 13:25:00,34.91,34.93,34.91,34.91,5100.0,33.1192,33.1381,33.1192,33.1192,5100.0
2006-03-01 13:30:00,34.92,34.93,34.89,34.92,5400.0,33.1287,33.1381,33.1002,33.1287,5400.0
2006-03-01 13:35:00,34.92,34.93,34.9,34.93,4200.0,33.1287,33.1381,33.1097,33.1381,4200.0
2006-03-01 13:40:00,34.94,34.98,34.94,34.96,6700.0,33.1476,33.1856,33.1476,33.1666,6700.0
2006-03-01 13:45:00,34.97,34.98,34.96,34.97,1200.0,33.1761,33.1856,33.1666,33.1761,1200.0
2006-03-01 13:50:00,34.97,34.99,34.97,34.98,3500.0,33.1761,33.1951,33.1761,33.1856,3500.0
2006-03-01 13:55:00,34.99,35.0,34.97,34.98,4900.0,33.1951,33.2045,33.1761,33.1856,4900.0
2006-03-01 14:00:00,34.98,35.0,34.96,34.97,4500.0,33.1856,33.2045,33.1666,33.1761,4500.0
2006-03-01 14:05:00,34.98,35.0,34.96,34.99,5900.0,33.1856,33.2045,33.1666,33.1951,5900.0
2006-03-01 14:10:00,34.99,35.0,34.96,34.96,10700.0,33.1951,33.2045,33.1666,33.1666,10700.0
2006-03-01 14:15:00,34.97,34.98,34.95,34.95,8500.0,33.1761,33.1856,33.1571,33.1571,8500.0
2006-03-01 14:20:00,34.96,35.02,34.96,35.0,34500.0,33.1666,33.2235,33.1666,33.2045,34500.0
2006-03-01 14:25:00,35.01,35.01,34.99,34.99,21100.0,33.214,33.214,33.1951,33.1951,21100.0
2006-03-01 14:30:00,35.0,35.0,34.98,34.98,44600.0,33.2045,33.2045,33.1856,33.1856,44600.0
2006-03-01 14:35:00,34.98,35.0,34.98,34.98,23800.0,33.1856,33.2045,33.1856,33.1856,23800.0
2006-03-01 14:40:00,34.99,35.0,34.97,34.99,26100.0,33.1951,33.2045,33.1761,33.1951,26100.0
2006-03-01 14:45:00,34.98,34.99,34.98,34.99,3700.0,33.1856,33.1951,33.1856,33.1951,3700.0
2006-03-01 14:50:00,34.99,35.0,34.99,35.0,28900.0,33.1951,33.2045,33.1951,33.2045,28900.0
2006-03-01 14:55:00,35.0,35.0,34.96,34.96,9400.0,33.2045,33.2045,33.1666,33.1666,9400.0
2006-03-01 15:00:00,34.96,35.0,34.94,35.0,6200.0,33.1666,33.2045,33.1476,33.2045,6200.0
2006-03-01 15:05:00,35.0,35.0,34.99,35.0,5100.0,33.2045,33.2045,33.1951,33.2045,5100.0
2006-03-01 15:10:00,35.0,35.0,34.99,35.0,6000.0,33.2045,33.2045,33.1951,33.2045,6000.0
2006-03-01 15:15:00,35.0,35.0,34.99,35.0,3800.0,33.2045,33.2045,33.1951,33.2045,3800.0
2006-03-01 15:20:00,35.0,35.01,34.99,34.99,11100.0,33.2045,33.214,33.1951,33.1951,11100.0
2006-03-01 15:25:00,34.99,35.0,34.99,35.0,5900.0,33.1951,33.2045,33.1951,33.2045,5900.0
2006-03-01 15:30:00,34.99,35.03,34.99,35.02,7300.0,33.1951,33.233,33.1951,33.2235,7300.0
2006-03-01 15:35:00,35.03,35.03,35.02,35.02,6200.0,33.233,33.233,33.2235,33.2235,6200.0
2006-03-01 15:40:00,35.02,35.02,34.99,35.0,13800.0,33.2235,33.2235,33.1951,33.2045,13800.0
2006-03-01 15:45:00,35.0,35.0,34.99,35.0,9700.0,33.2045,33.2045,33.1951,33.2045,9700.0
2006-03-01 15:50:00,35.0,35.0,34.98,35.0,26900.0,33.2045,33.2045,33.1856,33.2045,26900.0
2006-03-01 15:55:00,34.99,35.0,34.98,34.99,12300.0,33.1951,33.2045,33.1856,33.1951,12300.0
2006-03-02 09:30:00,34.98,34.98,34.87,34.93,21900.0,33.1856,33.1856,33.0812,33.1381,21900.0
2006-03-02 09:35:00,34.9,34.91,34.9,34.9,3300.0,33.1097,33.1192,33.1097,33.1097,3300.0
2006-03-02 09:40:00,34.9,34.99,34.89,34.95,5100.0,33.1097,33.1951,33.1002,33.1571,5100.0
2006-03-02 09:45:00,34.96,34.96,34.9,34.9,11200.0,33.1666,33.1666,33.1097,33.1097,11200.0
2006-03-02 09:50:00,34.91,34.93,34.9,34.9,27500.0,33.1192,33.1381,33.1097,33.1097,27500.0
2006-03-02 09:55:00,34.9,34.91,34.83,34.87,8400.0,33.1097,33.1192,33.0433,33.0812,8400.0
2006-03-02 10:00:00,34.87,34.88,34.83,34.88,8300.0,33.0812,33.0907,33.0433,33.0907,8300.0
2006-03-02 10:05:00,34.88,34.89,34.87,34.89,6300.0,33.0907,33.1002,33.0812,33.1002,6300.0
2006-03-02 10:10:00,34.88,34.89,34.8,34.8,10500.0,33.0907,33.1002,33.0148,33.0148,10500.0
2006-03-02 10:15:00,34.8,34.84,34.78,34.78,10900.0,33.0148,33.0528,32.9958,32.9958,10900.0
2006-03-02 10:20:00,34.77,34.78,34.71,34.72,4500.0,32.9863,32.9958,32.9294,32.9389,4500.0
2006-03-02 10:25:00,34.71,34.72,34.68,34.71,6700.0,32.9294,32.9389,32.901,32.9294,6700.0
2006-03-02 10:30:00,34.7,34.7,34.68,34.69,6200.0,32.9199,32.9199,32.901,32.9104,6200.0
2006-03-02 10:35:00,34.68,34.68,34.65,34.67,6900.0,32.901,32.901,32.8725,32.8915,6900.0
2006-03-02 10:40:00,34.67,34.71,34.66,34.69,12400.0,32.8915,32.9294,32.882,32.9104,12400.0
2006-03-02 10:45:00,34.7,34.71,34.66,34.67,3100.0,32.9199,32.9294,32.882,32.8915,3100.0
2006-03-02 10:50:00,34.68,34.77,34.67,34.77,5300.0,32.901,32.9863,32.8915,32.9863,5300.0
2006-03-02 10:55:00,34.78,34.82,34.78,34.81,3100.0,32.9958,33.0338,32.9958,33.0243,3100.0
2006-03-02 11:00:00,34.8,34.9,34.8,34.9,42200.0,33.0148,33.1097,33.0148,33.1097,42200.0
2006-03-02 11:05:00,34.89,34.9,34.83,34.85,9400.0,33.1002,33.1097,33.0433,33.0622,9400.0
2006-03-02 11:10:00,34.85,34.85,34.82,34.82,1100.0,33.0622,33.0622,33.0338,33.0338,1100.0
2006-03-02 11:15:00,34.82,34.87,34.82,34.84,9900.0,33.0338,33.0812,33.0338,33.0528,9900.0
2006-03-02 11:20:00,34.82,34.85,34.8,34.8,10900.0,33.0338,33.0622,33.0148,33.0148,10900.0
2006-03-02 11:25:00,34.79,34.8,34.79,34.8,5500.0,33.0053,33.0148,33.0053,33.0148,5500.0
2006-03-02 11:30:00,34.8,34.81,34.8,34.8,4200.0,33.0148,33.0243,33.0148,33.0148,4200.0
2006-03-02 11:35:00,34.8,34.8,34.79,34.8,4900.0,33.0148,33.0148,33.0053,33.0148,4900.0
2006-03-02 11:40:00,34.8,34.8,34.78,34.8,6100.0,33.0148,33.0148,32.9958,33.0148,6100.0
2006-03-02 11:45:00,34.79,34.81,34.78,34.78,6400.0,33.0053,33.0243,32.9958,32.9958,6400.0
2006-03-02 11:50:00,34.78,34.79,34.75,34.75,16400.0,32.9958,33.0053,32.9674,32.9674,16400.0
2006-03-02 11:55:00,34.75,34.79,34.75,34.76,6500.0,32.9674,33.0053,32.9674,32.9769,6500.0
2006-03-02 12:00:00,34.77,34.79,34.77,34.79,2100.0,32.9863,33.0053,32.9863,33.0053,2100.0
2006-03-02 12:05:00,34.78,34.78,34.76,34.77,4300.0,32.9958,32.9958,32.9769,32.9863,4300.0
2006-03-02 12:10:00,34.77,34.78,34.77,34.78,2300.0,32.9863,32.9958,32.9863,32.9958,2300.0
2006-03-02 12:15:00,34.78,34.79,34.76,34.79,4400.0,32.9958,33.0053,32.9769,33.0053,4400.0
2006-03-02 12:20:00,34.8,34.8,34.76,34.77,1600.0,33.0148,33.0148,32.9769,32.9863,1600.0
2006-03-02 12:25:00,34.77,34.77,34.75,34.75,8200.0,32.9863,32.9863,32.9674,32.9674,8200.0
2006-03-02 12:30:00,34.75,34.76,34.75,34.76,4500.0,32.9674,32.9769,32.9674,32.9769,4500.0
2006-03-02 12:35:00,34.76,34.76,34.75,34.75,7300.0,32.9769,32.9769,32.9674,32.9674,7300.0
2006-03-02 12:40:00,34.76,34.8,34.76,34.78,3700.0,32.9769,33.0148,32.9769,32.9958,3700.0
2006-03-02 12:45:00,34.79,34.8,34.78,34.78,3900.0,33.0053,33.0148,32.9958,32.9958,3900.0
2006-03-02 12:50:00,34.79,34.79,34.76,34.76,2300.0,33.0053,33.0053,32.9769,32.9769,2300.0
2006-03-02 12:55:00,34.77,34.8,34.76,34.77,4900.0,32.9863,33.0148,32.9769,32.9863,4900.0
2006-03-02 13:00:00,34.77,34.81,34.76,34.81,7300.0,32.9863,33.0243,32.9769,33.0243,7300.0
2006-03-02 13:05:00,34.8,34.8,34.77,34.78,2900.0,33.0148,33.0148,32.9863,32.9958,2900.0
2006-03-02 13:10:00,34.78,34.82,34.78,34.8,4300.0,32.9958,33.0338,32.9958,33.0148,4300.0
2006-03-02 13:15:00,34.79,34.79,34.76,34.77,3600.0,33.0053,33.0053,32.9769,32.9863,3600.0
2006-03-02 13:20:00,34.77,34.77,34.75,34.75,4200.0,32.9863,32.9863,32.9674,32.9674,4200.0
2006-03-02 13:25:00,34.76,34.76,34.73,34.73,6300.0,32.9769,32.9769,32.9484,32.9484,6300.0
2006-03-02 13:30:00,34.73,34.76,34.72,34.76,3600.0,32.9484,32.9769,32.9389,32.9769,3600.0
2006-03-02 13:35:00,34.74,34.74,34.73,34.73,5000.0,32.9579,32.9579,32.9484,32.9484,5000.0
2006-03-02 13:40:00,34.74,34.78,34.74,34.77,7900.0,32.9579,32.9958,32.9579,32.9863,7900.0
2006-03-02 13:45:00,34.76,34.8,34.76,34.79,9300.0,32.9769,33.0148,32.9769,33.0053,9300.0
2006-03-02 13:50:00,34.79,34.8,34.77,34.77,3500.0,33.0053,33.0148,32.9863,32.9863,3500.0
2006-03-02 13:55:00,34.77,34.81,34.77,34.79,4100.0,32.9863,33.0243,32.9863,33.0053,4100.0
2006-03-02 14:00:00,34.78,34.79,34.75,34.78,3100.0,32.9958,33.0053,32.9674,32.9958,3100.0
2006-03-02 14:05:00,34.77,34.78,34.74,34.75,3000.0,32.9863,32.9958,32.9579,32.9674,3000.0
2006-03-02 14:10:00,34.77,34.79,34.77,34.78,4100.0,32.9863,33.0053,32.9863,32.9958,4100.0
2006-03-02 14:15:00,34.78,34.79,34.76,34.79,2500.0,32.9958,33.0053,32.9769,33.0053,2500.0
2006-03-02 14:20:00,34.79,34.79,34.77,34.78,2600.0,33.0053,33.0053,32.9863,32.9958,2600.0
2006-03-02 14:25:00,34.77,34.77,34.73,34.74,5000.0,32.9863,32.9863,32.9484,32.9579,5000.0
2006-03-02 14:30:00,34.74,34.77,34.74,34.76,4500.0,32.9579,32.9863,32.9579,32.9769,4500.0
2006-03-02 14:35:00,34.75,34.76,34.73,34.74,10200.0,32.9674,32.9769,32.9484,32.9579,10200.0
2006-03-02 14:40:00,34.73,34.74,34.72,34.72,7100.0,32.9484,32.9579,32.9389,32.9389,7100.0
2006-03-02 14:45:00,34.71,34.72,34.7,34.71,9200.0,32.9294,32.9389,32.9199,32.9294,9200.0
2006-03-02 14:50:00,34.71,34.73,34.7,34.72,7500.0,32.9294,32.9484,32.9199,32.9389,7500.0
2006-03-02 14:55:00,34.73,34.73,34.7,34.7,5800.0,32.9484,32.9484,32.9199,32.9199,5800.0
2006-03-02 15:00:00,34.7,34.77,34.7,34.75,10900.0,32.9199,32.9863,32.9199,32.9674,10900.0
2006-03-02 15:05:00,34.75,34.76,34.74,34.75,6600.0,32.9674,32.9769,32.9579,32.9674,6600.0
2006-03-02 15:10:00,34.75,34.79,34.75,34.78,11700.0,32.9674,33.0053,32.9674,32.9958,11700.0
2006-03-02 15:15:00,34.78,34.79,34.75,34.77,16400.0,32.9958,33.0053,32.9674,32.9863,16400.0
2006-03-02 15:20:00,34.76,34.76,34.74,34.75,12700.0,32.9769,32.9769,32.9579,32.9674,12700.0
2006-03-02 15:25:00,34.76,34.76,34.73,34.74,9700.0,32.9769,32.9769,32.9484,32.9579,9700.0
2006-03-02 15:30:00,34.74,34.75,34.7,34.7,21800.0,32.9579,32.9674,32.9199,32.9199,21800.0
2006-03-02 15:35:00,34.71,34.72,34.69,34.7,18000.0,32.9294,32.9389,32.9104,32.9199,18000.0
2006-03-02 15:40:00,34.7,34.74,34.7,34.72,19400.0,32.9199,32.9579,32.9199,32.9389,19400.0
2006-03-02 15:45:00,34.73,34.77,34.72,34.76,19700.0,32.9484,32.9863,32.9389,32.9769,19700.0
2006-03-02 15:50:00,34.76,34.78,34.75,34.76,19600.0,32.9769,32.9958,32.9674,32.9769,19600.0
2006-03-02 15:55:00,34.76,34.79,34.75,34.78,19800.0,32.9769,33.0053,32.9674,32.9958,19800.0
2006-03-03 09:30:00,34.78,34.79,34.7,34.7,7100.0,32.9958,33.0053,32.9199,32.9199,7100.0
2006-03-03 09:35:00,34.66,34.66,34.55,34.57,2400.0,32.882,32.882,32.7776,32.7966,2400.0
2006-03-03 09:40:00,34.57,34.75,34.57,34.75,2900.0,32.7966,32.9674,32.7966,32.9674,2900.0
2006-03-03 09:45:00,34.75,34.78,34.67,34.71,5900.0,32.9674,32.9958,32.8915,32.9294,5900.0
2006-03-03 09:50:00,34.72,34.84,34.72,34.84,6900.0,32.9389,33.0528,32.9389,33.0528,6900.0
2006-03-03 09:55:00,34.84,34.98,34.84,34.92,15500.0,33.0528,33.1856,33.0528,33.1287,15500.0
2006-03-03 10:00:00,34.86,34.93,34.86,34.86,9000.0,33.0717,33.1381,33.0717,33.0717,9000.0
2006-03-03 10:05:00,34.86,34.91,34.86,34.89,3200.0,33.0717,33.1192,33.0717,33.1002,3200.0
2006-03-03 10:10:00,34.89,34.95,34.88,34.93,6200.0,33.1002,33.1571,33.0907,33.1381,6200.0
2006-03-03 10:15:00,34.93,34.93,34.82,34.82,3600.0,33.1381,33.1381,33.0338,33.0338,3600.0
2006-03-03 10:20:00,34.83,34.93,34.83,34.93,4200.0,33.0433,33.1381,33.0433,33.1381,4200.0
2006-03-03 10:25:00,34.93,34.99,34.93,34.98,4400.0,33.1381,33.1951,33.1381,33.1856,4400.0
2006-03-03 10:30:00,34.99,35.0,34.89,34.91,11600.0,33.1951,33.2045,33.1002,33.1192,11600.0
2006-03-03 10:35:00,34.9,34.93,34.86,34.9,4600.0,33.1097,33.1381,33.0717,33.1097,4600.0
2006-03-03 10:40:00,34.9,34.93,34.89,34.92,3900.0,33.1097,33.1381,33.1002,33.1287,3900.0
2006-03-03 10:45:00,34.92,34.97,34.9,34.97,4400.0,33.1287,33.1761,33.1097,33.1761,4400.0
2006-03-03 10:50:00,34.97,34.97,34.87,34.9,5800.0,33.1761,33.1761,33.0812,33.1097,5800.0
2006-03-03 10:55:00,34.9,34.92,34.88,34.92,4500.0,33.1097,33.1287,33.0907,33.1287,4500.0
2006-03-03 11:00:00,34.88,34.9,34.84,34.9,5900.0,33.0907,33.1097,33.0528,33.1097,5900.0
2006-03-03 11:05:00,34.91,34.95,34.89,34.95,4900.0,33.1192,33.1571,33.1002,33.1571,4900.0
2006-03-03 11:10:00,34.96,34.96,34.9,34.95,5100.0,33.1666,33.1666,33.1097,33.1571,5100.0
2006-03-03 11:15:00,34.92,34.97,34.92,34.95,4400.0,33.1287,33.1761,33.1287,33.1571,4400.0
2006-03-03 11:20:00,34.94,34.98,34.94,34.95,6000.0,33.1476,33.1856,33.1476,33.1571,6000.0
2006-03-03 11:25:00,35.0,35.0,34.96,34.97,8000.0,33.2045,33.2045,33.1666,33.1761,8000.0
2006-03-03 11:30:00,34.98,34.98,34.92,34.97,4800.0,33.1856,33.1856,33.1287,33.1761,4800.0
2006-03-03 11:35:00,34.97,34.99,34.9,34.93,7600.0,33.1761,33.1951,33.1097,33.1381,7600.0
2006-03-03 11:40:00,34.93,34.94,34.89,34.92,4400.0,33.1381,33.1476,33.1002,33.1287,4400.0
2006-03-03 11:45:00,34.92,34.95,34.92,34.95,3500.0,33.1287,33.1571,33.1287,33.1571,3500.0
2006-03-03 11:50:00,34.95,34.99,34.95,34.99,25700.0,33.1571,33.1951,33.1571,33.1951,25700.0
2006-03-03 11:55:00,34.99,35.0,34.97,35.0,17400.0,33.1951,33.2045,33.1761,33.2045,17400.0
2006-03-03 12:00:00,34.98,35.04,34.98,35.01,60200.0,33.1856,33.2425,33.1856,33.214,60200.0
2006-03-03 12:05:00,35.01,35.01,34.96,35.0,56800.0,33.214,33.214,33.1666,33.2045,56800.0
2006-03-03 12:10:00,35.0,35.0,34.98,35.0,19300.0,33.2045,33.2045,33.1856,33.2045,19300.0
2006-03-03 12:15:00,35.01,35.05,35.01,35.05,4600.0,33.214,33.252,33.214,33.252,4600.0
2006-03-03 12:20:00,35.05,35.05,35.0,35.03,15800.0,33.252,33.252,33.2045,33.233,15800.0
2006-03-03 12:25:00,35.03,35.05,35.03,35.05,5700.0,33.233,33.252,33.233,33.252,5700.0
2006-03-03 12:30:00,35.05,35.05,35.03,35.04,19100.0,33.252,33.252,33.233,33.2425,19100.0
2006-03-03 12:35:00,35.04,35.05,35.04,35.05,8600.0,33.2425,33.252,33.2425,33.252,8600.0
2006-03-03 12:40:00,35.05,35.12,35.05,35.1,21600.0,33.252,33.3184,33.252,33.2994,21600.0
2006-03-03 12:45:00,35.09,35.1,35.05,35.1,4500.0,33.2899,33.2994,33.252,33.2994,4500.0
2006-03-03 12:50:00,35.1,35.1,35.09,35.09,4100.0,33.2994,33.2994,33.2899,33.2899,4100.0
2006-03-03 12:55:00,35.1,35.1,35.1,35.1,6600.0,33.2994,33.2994,33.2994,33.2994,6600.0
2006-03-03 13:00:00,35.1,35.1,35.1,35.1,4000.0,33.2994,33.2994,33.2994,33.2994,4000.0
2006-03-03 13:05:00,35.1,35.1,35.04,35.09,10200.0,33.2994,33.2994,33.2425,33.2899,10200.0
2006-03-03 13:10:00,35.09,35.1,35.08,35.08,6300.0,33.2899,33.2994,33.2804,33.2804,6300.0
2006-03-03 13:15:00,35.09,35.1,35.08,35.1,3900.0,33.2899,33.2994,33.2804,33.2994,3900.0
2006-03-03 13:20:00,35.1,35.1,35.09,35.1,6800.0,33.2994,33.2994,33.2899,33.2994,6800.0
2006-03-03 13:25:00,35.1,35.1,35.09,35.1,14400.0,33.2994,33.2994,33.2899,33.2994,14400.0
2006-03-03 13:30:00,35.1,35.1,35.08,35.1,8000.0,33.2994,33.2994,33.2804,33.2994,8000.0
2006-03-03 13:35:00,35.1,35.1,35.09,35.1,9700.0,33.2994,33.2994,33.2899,33.2994,9700.0
2006-03-03 13:40:00,35.1,35.1,35.09,35.1,8300.0,33.2994,33.2994,33.2899,33.2994,8300.0
2006-03-03 13:45:00,35.1,35.12,35.08,35.12,22200.0,33.2994,33.3184,33.2804,33.3184,22200.0
2006-03-03 13:50:00,35.13,35.15,35.13,35.14,20700.0,33.3279,33.3469,33.3279,33.3374,20700.0
2006-03-03 13:55:00,35.14,35.17,35.12,35.13,6900.0,33.3374,33.3658,33.3184,33.3279,6900.0
2006-03-03 14:00:00,35.13,35.16,35.11,35.16,4800.0,33.3279,33.3563,33.3089,33.3563,4800.0
2006-03-03 14:05:00,35.16,35.18,35.12,35.15,8800.0,33.3563,33.3753,33.3184,33.3469,8800.0
2006-03-03 14:10:00,35.15,35.2,35.14,35.15,26700.0,33.3469,33.3943,33.3374,33.3469,26700.0
2006-03-03 14:15:00,35.15,35.17,35.14,35.16,49200.0,33.3469,33.3658,33.3374,33.3563,49200.0
2006-03-03 14:20:00,35.17,35.19,35.17,35.18,2700.0,33.3658,33.3848,33.3658,33.3753,2700.0
2006-03-03 14:25:00,35.19,35.2,35.19,35.2,6800.0,33.3848,33.3943,33.3848,33.3943,6800.0
2006-03-03 14:30:00,35.2,35.2,35.17,35.18,6200.0,33.3943,33.3943,33.3658,33.3753,6200.0
2006-03-03 14:35:00,35.18,35.2,35.18,35.2,8500.0,33.3753,33.3943,33.3753,33.3943,8500.0
2006-03-03 14:40:00,35.19,35.2,35.19,35.2,7900.0,33.3848,33.3943,33.3848,33.3943,7900.0
2006-03-03 14:45:00,35.19,35.2,35.18,35.19,5800.0,33.3848,33.3943,33.3753,33.3848,5800.0
2006-03-03 14:50:00,35.19,35.2,35.19,35.2,8800.0,33.3848,33.3943,33.3848,33.3943,8800.0
2006-03-03 14:55:00,35.2,35.2,35.19,35.2,6700.0,33.3943,33.3943,33.3848,33.3943,6700.0
2006-03-03 15:00:00,35.2,35.2,35.19,35.19,9300.0,33.3943,33.3943,33.3848,33.3848,9300.0
2006-03-03 15:05:00,35.2,35.2,35.16,35.17,44500.0,33.3943,33.3943,33.3563,33.3658,44500.0
2006-03-03 15:10:00,35.17,35.18,35.16,35.17,13400.0,33.3658,33.3753,33.3563,33.3658,13400.0
2006-03-03 15:15:00,35.17,35.17,35.05,35.09,15900.0,33.3658,33.3658,33.252,33.2899,15900.0
2006-03-03 15:20:00,35.06,35.08,34.98,35.01,5600.0,33.2615,33.2804,33.1856,33.214,5600.0
2006-03-03 15:25:00,35.0,35.01,34.94,34.98,23600.0,33.2045,33.214,33.1476,33.1856,23600.0
2006-03-03 15:30:00,34.99,35.03,34.93,34.93,9400.0,33.1951,33.233,33.1381,33.1381,9400.0
2006-03-03 15:35:00,34.92,34.94,34.88,34.89,16600.0,33.1287,33.1476,33.0907,33.1002,16600.0
2006-03-03 15:40:00,34.86,34.94,34.86,34.9,12200.0,33.0717,33.1476,33.0717,33.1097,12200.0
2006-03-03 15:45:00,34.9,34.9,34.83,34.9,11100.0,33.1097,33.1097,33.0433,33.1097,11100.0
2006-03-03 15:50:00,34.9,34.91,34.85,34.85,10300.0,33.1097,33.1192,33.0622,33.0622,10300.0
2006-03-03 15:55:00,34.84,34.91,34.84,34.89,7600.0,33.0528,33.1192,33.0528,33.1002,7600.0
2006-03-06 09:30:00,35.0,35.0,34.97,34.98,23000.0,33.2045,33.2045,33.1761,33.1856,23000.0
2006-03-06 09:35:00,34.98,34.99,34.91,34.92,5400.0,33.1856,33.1951,33.1192,33.1287,5400.0
2006-03-06 09:40:00,34.91,34.92,34.82,34.92,15800.0,33.1192,33.1287,33.0338,33.1287,15800.0
2006-03-06 09:45:00,34.92,34.94,34.91,34.93,19500.0,33.1287,33.1476,33.1192,33.1381,19500.0
2006-03-06 09:50:00,34.93,34.94,34.9,34.92,13700.0,33.1381,33.1476,33.1097,33.1287,13700.0
2006-03-06 09:55:00,34.92,34.93,34.89,34.91,12500.0,33.1287,33.1381,33.1002,33.1192,12500.0
2006-03-06 10:00:00,34.91,34.91,34.89,34.91,10900.0,33.1192,33.1192,33.1002,33.1192,10900.0
2006-03-06 10:05:00,34.91,34.93,34.89,34.9,15500.0,33.1192,33.1381,33.1002,33.1097,15500.0
2006-03-06 10:10:00,34.9,34.97,34.89,34.97,23100.0,33.1097,33.1761,33.1002,33.1761,23100.0
2006-03-06 10:15:00,34.97,34.98,34.92,34.94,17600.0,33.1761,33.1856,33.1287,33.1476,17600.0
2006-03-06 10:20:00,34.94,34.94,34.93,34.93,8200.0,33.1476,33.1476,33.1381,33.1381,8200.0
2006-03-06 10:25:00,34.91,34.94,34.91,34.94,11300.0,33.1192,33.1476,33.1192,33.1476,11300.0
2006-03-06 10:30:00,34.94,34.95,34.94,34.94,6000.0,33.1476,33.1571,33.1476,33.1476,6000.0
2006-03-06 10:35:00,34.94,34.94,34.93,34.94,14000.0,33.1476,33.1476,33.1381,33.1476,14000.0
2006-03-06 10:40:00,34.94,34.94,34.91,34.91,14200.0,33.1476,33.1476,33.1192,33.1192,14200.0
2006-03-06 10:45:00,34.9,34.91,34.9,34.91,8900.0,33.1097,33.1192,33.1097,33.1192,8900.0
2006-03-06 10:50:00,34.91,34.92,34.9,34.92,7600.0,33.1192,33.1287,33.1097,33.1287,7600.0
2006-03-06 10:55:00,34.92,34.92,34.9,34.91,26700.0,33.1287,33.1287,33.1097,33.1192,26700.0
2006-03-06 11:00:00,34.92,34.93,34.89,34.9,14300.0,33.1287,33.1381,33.1002,33.1097,14300.0
2006-03-06 11:05:00,34.9,34.9,34.87,34.87,6400.0,33.1097,33.1097,33.0812,33.0812,6400.0
2006-03-06 11:10:00,34.88,34.89,34.87,34.88,3600.0,33.0907,33.1002,33.0812,33.0907,3600.0
2006-03-06 11:15:00,34.89,34.9,34.88,34.89,8000.0,33.1002,33.1097,33.0907,33.1002,8000.0
2006-03-06 11:20:00,34.88,34.89,34.88,34.89,2600.0,33.0907,33.1002,33.0907,33.1002,2600.0
2006-03-06 11:25:00,34.89,34.89,34.88,34.89,3900.0,33.1002,33.1002,33.0907,33.1002,3900.0
2006-03-06 11:30:00,34.89,34.9,34.88,34.9,4600.0,33.1002,33.1097,33.0907,33.1097,4600.0
2006-03-06 11:35:00,34.9,34.9,34.88,34.88,7900.0,33.1097,33.1097,33.0907,33.0907,7900.0
2006-03-06 11:40:00,34.88,34.88,34.86,34.86,4200.0,33.0907,33.0907,33.0717,33.0717,4200.0
2006-03-06 11:45:00,34.87,34.87,34.85,34.86,7200.0,33.0812,33.0812,33.0622,33.0717,7200.0
2006-03-06 11:50:00,34.86,34.86,34.85,34.85,3100.0,33.0717,33.0717,33.0622,33.0622,3100.0
2006-03-06 11:55:00,34.86,34.86,34.79,34.79,24100.0,33.0717,33.0717,33.0053,33.0053,24100.0
2006-03-06 12:00:00,34.8,34.85,34.8,34.85,17100.0,33.0148,33.0622,33.0148,33.0622,17100.0
2006-03-06 12:05:00,34.85,34.87,34.85,34.85,11000.0,33.0622,33.0812,33.0622,33.0622,11000.0
2006-03-06 12:10:00,34.85,34.86,34.85,34.85,8500.0,33.0622,33.0717,33.0622,33.0622,8500.0
2006-03-06 12:15:00,34.85,34.86,34.84,34.86,6000.0,33.0622,33.0717,33.0528,33.0717,6000.0
2006-03-06 12:20:00,34.86,34.87,34.85,34.87,3100.0,33.0717,33.0812,33.0622,33.0812,3100.0
2006-03-06 12:25:00,34.87,34.87,34.86,34.87,26600.0,33.0812,33.0812,33.0717,33.0812,26600.0
2006-03-06 12:30:00,34.87,34.88,34.86,34.88,10200.0,33.0812,33.0907,33.0717,33.0907,10200.0
2006-03-06 12:35:00,34.88,34.9,34.88,34.9,4900.0,33.0907,33.1097,33.0907,33.1097,4900.0
2006-03-06 12:40:00,34.9,34.9,34.86,34.87,6600.0,33.1097,33.1097,33.0717,33.0812,6600.0
2006-03-06 12:45:00,34.86,34.87,34.86,34.87,2800.0,33.0717,33.0812,33.0717,33.0812,2800.0
2006-03-06 12:50:00,34.87,34.91,34.87,34.9,14300.0,33.0812,33.1192,33.0812,33.1097,14300.0
2006-03-06 12:55:00,34.9,34.9,34.87,34.87,4500.0,33.1097,33.1097,33.0812,33.0812,4500.0
2006-03-06 13:00:00,34.87,34.88,34.87,34.88,6500.0,33.0812,33.0907,33.0812,33.0907,6500.0
2006-03-06 13:05:00,34.88,34.89,34.86,34.86,7800.0,33.0907,33.1002,33.0717,33.0717,7800.0
2006-03-06 13:10:00,34.86,34.86,34.85,34.85,14000.0,33.0717,33.0717,33.0622,33.0622,14000.0
2006-03-06 13:15:00,34.85,34.86,34.85,34.86,8600.0,33.0622,33.0717,33.0622,33.0717,8600.0
2006-03-06 13:20:00,34.86,34.86,34.85,34.86,13300.0,33.0717,33.0717,33.0622,33.0717,13300.0
2006-03-06 13:25:00,34.86,34.86,34.85,34.85,13900.0,33.0717,33.0717,33.0622,33.0622,13900.0
2006-03-06 13:30:00,34.86,34.86,34.8,34.82,7100.0,33.0717,33.0717,33.0148,33.0338,7100.0
2006-03-06 13:35:00,34.82,34.84,34.81,34.83,14100.0,33.0338,33.0528,33.0243,33.0433,14100.0
2006-03-06 13:40:00,34.82,34.83,34.81,34.83,8100.0,33.0338,33.0433,33.0243,33.0433,8100.0
2006-03-06 13:45:00,34.82,34.83,34.8,34.81,9200.0,33.0338,33.0433,33.0148,33.0243,9200.0
2006-03-06 13:50:00,34.81,34.81,34.8,34.81,3300.0,33.0243,33.0243,33.0148,33.0243,3300.0
2006-03-06 13:55:00,34.8,34.81,34.8,34.81,5800.0,33.0148,33.0243,33.0148,33.0243,5800.0
2006-03-06 14:00:00,34.8,34.81,34.8,34.81,10200.0,33.0148,33.0243,33.0148,33.0243,10200.0
2006-03-06 14:05:00,34.8,34.81,34.74,34.75,16600.0,33.0148,33.0243,32.9579,32.9674,16600.0
2006-03-06 14:10:00,34.75,34.78,34.75,34.75,7500.0,32.9674,32.9958,32.9674,32.9674,7500.0
2006-03-06 14:15:00,34.75,34.75,34.74,34.74,6800.0,32.9674,32.9674,32.9579,32.9579,6800.0
2006-03-06 14:20:00,34.75,34.75,34.72,34.72,7800.0,32.9674,32.9674,32.9389,32.9389,7800.0
2006-03-06 14:25:00,34.72,34.73,34.72,34.72,3400.0,32.9389,32.9484,32.9389,32.9389,3400.0
2006-03-06 14:30:00,34.72,34.75,34.72,34.74,14600.0,32.9389,32.9674,32.9389,32.9579,14600.0
2006-03-06 14:35:00,34.75,34.77,34.74,34.77,5500.0,32.9674,32.9863,32.9579,32.9863,5500.0
2006-03-06 14:40:00,34.77,34.77,34.73,34.74,6500.0,32.9863,32.9863,32.9484,32.9579,6500.0
2006-03-06 14:45:00,34.74,34.74,34.72,34.73,2800.0,32.9579,32.9579,32.9389,32.9484,2800.0
2006-03-06 14:50:00,34.73,34.75,34.73,34.74,9900.0,32.9484,32.9674,32.9484,32.9579,9900.0
2006-03-06 14:55:00,34.74,34.76,34.74,34.76,5100.0,32.9579,32.9769,32.9579,32.9769,5100.0
2006-03-06 15:00:00,34.75,34.76,34.75,34.75,13900.0,32.9674,32.9769,32.9674,32.9674,13900.0
2006-03-06 15:05:00,34.75,34.75,34.72,34.73,7400.0,32.9674,32.9674,32.9389,32.9484,7400.0
2006-03-06 15:10:00,34.75,34.75,34.74,34.75,9400.0,32.9674,32.9674,32.9579,32.9674,9400.0
2006-03-06 15:15:00,34.75,34.82,34.75,34.81,6500.0,32.9674,33.0338,32.9674,33.0243,6500.0
2006-03-06 15:20:00,34.81,34.82,34.78,34.79,6200.0,33.0243,33.0338,32.9958,33.0053,6200.0
2006-03-06 15:25:00,34.78,34.82,34.78,34.82,6700.0,32.9958,33.0338,32.9958,33.0338,6700.0
2006-03-06 15:30:00,34.81,34.83,34.81,34.83,13000.0,33.0243,33.0433,33.0243,33.0433,13000.0
2006-03-06 15:35:00,34.83,34.85,34.82,34.82,8900.0,33.0433,33.0622,33.0338,33.0338,8900.0
2006-03-06 15:40:00,34.82,34.83,34.81,34.83,24300.0,33.0338,33.0433,33.0243,33.0433,24300.0
2006-03-06 15:45:00,34.83,34.83,34.82,34.82,5000.0,33.0433,33.0433,33.0338,33.0338,5000.0
2006-03-06 15:50:00,34.82,34.83,34.81,34.82,18000.0,33.0338,33.0433,33.0243,33.0338,18000.0
2006-03-06 15:55:00,34.83,34.83,34.82,34.83,12200.0,33.0433,33.0433,33.0338,33.0433,12200.0
2006-03-07 09:30:00,34.6,34.62,34.6,34.61,23200.0,32.8251,32.844,32.8251,32.8346,23200.0
2006-03-07 09:35:00,34.61,34.69,34.61,34.67,5800.0,32.8346,32.9104,32.8346,32.8915,5800.0
2006-03-07 09:40:00,34.64,34.69,34.63,34.69,2400.0,32.863,32.9104,32.8535,32.9104,2400.0
2006-03-07 09:45:00,34.69,34.7,34.67,34.68,4400.0,32.9104,32.9199,32.8915,32.901,4400.0
2006-03-07 09:50:00,34.67,34.67,34.65,34.66,8500.0,32.8915,32.8915,32.8725,32.882,8500.0
2006-03-07 09:55:00,34.66,34.66,34.63,34.63,3900.0,32.882,32.882,32.8535,32.8535,3900.0
2006-03-07 10:00:00,34.65,34.7,34.65,34.65,9100.0,32.8725,32.9199,32.8725,32.8725,9100.0
2006-03-07 10:05:00,34.68,34.73,34.68,34.72,4900.0,32.901,32.9484,32.901,32.9389,4900.0
2006-03-07 10:10:00,34.72,34.74,34.72,34.74,2400.0,32.9389,32.9579,32.9389,32.9579,2400.0
2006-03-07 10:15:00,34.74,34.82,34.74,34.82,9900.0,32.9579,33.0338,32.9579,33.0338,9900.0
2006-03-07 10:20:00,34.83,34.83,34.81,34.83,3500.0,33.0433,33.0433,33.0243,33.0433,3500.0
2006-03-07 10:25:00,34.8,34.81,34.75,34.78,6600.0,33.0148,33.0243,32.9674,32.9958,6600.0
2006-03-07 10:30:00,34.78,34.83,34.76,34.83,5800.0,32.9958,33.0433,32.9769,33.0433,5800.0
2006-03-07 10:35:00,34.83,34.9,34.83,34.88,14500.0,33.0433,33.1097,33.0433,33.0907,14500.0
2006-03-07 10:40:00,34.88,34.88,34.83,34.84,3600.0,33.0907,33.0907,33.0433,33.0528,3600.0
2006-03-07 10:45:00,34.83,34.83,34.83,34.83,1100.0,33.0433,33.0433,33.0433,33.0433,1100.0
2006-03-07 10:50:00,34.84,34.86,34.83,34.83,8000.0,33.0528,33.0717,33.0433,33.0433,8000.0
2006-03-07 10:55:00,34.85,34.85,34.75,34.75,7100.0,33.0622,33.0622,32.9674,32.9674,7100.0
2006-03-07 11:00:00,34.77,34.8,34.76,34.8,6000.0,32.9863,33.0148,32.9769,33.0148,6000.0
2006-03-07 11:05:00,34.8,34.8,34.78,34.79,4000.0,33.0148,33.0148,32.9958,33.0053,4000.0
2006-03-07 11:10:00,34.79,34.79,34.76,34.76,2500.0,33.0053,33.0053,32.9769,32.9769,2500.0
2006-03-07 11:15:00,34.77,34.77,34.77,34.77,100.0,32.9863,32.9863,32.9863,32.9863,100.0
2006-03-07 11:20:00,34.77,34.77,34.76,34.76,4200.0,32.9863,32.9863,32.9769,32.9769,4200.0
2006-03-07 11:25:00,34.77,34.8,34.77,34.8,12200.0,32.9863,33.0148,32.9863,33.0148,12200.0
2006-03-07 11:30:00,34.79,34.79,34.78,34.79,3700.0,33.0053,33.0053,32.9958,33.0053,3700.0
2006-03-07 11:35:00,34.79,34.79,34.78,34.79,2500.0,33.0053,33.0053,32.9958,33.0053,2500.0
2006-03-07 11:40:00,34.79,34.79,34.76,34.76,7400.0,33.0053,33.0053,32.9769,32.9769,7400.0
2006-03-07 11:45:00,34.75,34.77,34.75,34.76,2500.0,32.9674,32.9863,32.9674,32.9769,2500.0
2006-03-07 11:50:00,34.76,34.76,34.76,34.76,1000.0,32.9769,32.9769,32.9769,32.9769,1000.0
2006-03-07 11:55:00,34.76,34.77,34.75,34.77,2700.0,32.9769,32.9863,32.9674,32.9863,2700.0
2006-03-07 12:00:00,34.77,34.8,34.77,34.8,6300.0,32.9863,33.0148,32.9863,33.0148,6300.0
2006-03-07 12:05:00,34.8,34.81,34.79,34.79,2500.0,33.0148,33.0243,33.0053,33.0053,2500.0
2006-03-07 12:10:00,34.79,34.8,34.78,34.8,4900.0,33.0053,33.0148,32.9958,33.0148,4900.0
2006-03-07 12:15:00,34.79,34.8,34.78,34.8,16400.0,33.0053,33.0148,32.9958,33.0148,16400.0
2006-03-07 12:20:00,34.8,34.8,34.76,34.76,3600.0,33.0148,33.0148,32.9769,32.9769,3600.0
2006-03-07 12:25:00,34.76,34.79,34.75,34.78,6400.0,32.9769,33.0053,32.9674,32.9958,6400.0
2006-03-07 12:30:00,34.77,34.77,34.76,34.76,700.0,32.9863,32.9863,32.9769,32.9769,700.0
2006-03-07 12:35:00,34.77,34.77,34.76,34.76,5100.0,32.9863,32.9863,32.9769,32.9769,5100.0
2006-03-07 12:40:00,34.76,34.77,34.76,34.77,2000.0,32.9769,32.9863,32.9769,32.9863,2000.0
2006-03-07 12:45:00,34.76,34.77,34.76,34.77,8200.0,32.9769,32.9863,32.9769,32.9863,8200.0
2006-03-07 12:50:00,34.76,34.78,34.76,34.78,2300.0,32.9769,32.9958,32.9769,32.9958,2300.0
2006-03-07 12:55:00,34.78,34.78,34.74,34.74,7700.0,32.9958,32.9958,32.9579,32.9579,7700.0
2006-03-07 13:00:00,34.74,34.79,34.74,34.79,9200.0,32.9579,33.0053,32.9579,33.0053,9200.0
2006-03-07 13:05:00,34.78,34.78,34.75,34.75,9600.0,32.9958,32.9958,32.9674,32.9674,9600.0
2006-03-07 13:10:00,34.75,34.76,34.75,34.76,9400.0,32.9674,32.9769,32.9674,32.9769,9400.0
2006-03-07 13:15:00,34.76,34.76,34.76,34.76,7400.0,32.9769,32.9769,32.9769,32.9769,7400.0
2006-03-07 13:20:00,34.76,34.77,34.76,34.76,5100.0,32.9769,32.9863,32.9769,32.9769,5100.0
2006-03-07 13:25:00,34.76,34.76,34.75,34.75,3700.0,32.9769,32.9769,32.9674,32.9674,3700.0
2006-03-07 13:30:00,34.76,34.77,34.76,34.77,5500.0,32.9769,32.9863,32.9769,32.9863,5500.0
2006-03-07 13:35:00,34.77,34.78,34.74,34.76,13800.0,32.9863,32.9958,32.9579,32.9769,13800.0
2006-03-07 13:40:00,34.76,34.76,34.75,34.75,700.0,32.9769,32.9769,32.9674,32.9674,700.0
2006-03-07 13:45:00,34.75,34.77,34.75,34.77,14400.0,32.9674,32.9863,32.9674,32.9863,14400.0
2006-03-07 13:50:00,34.77,34.79,34.77,34.79,8700.0,32.9863,33.0053,32.9863,33.0053,8700.0
2006-03-07 13:55:00,34.79,34.79,34.75,34.78,9100.0,33.0053,33.0053,32.9674,32.9958,9100.0
2006-03-07 14:00:00,34.76,34.77,34.76,34.76,1600.0,32.9769,32.9863,32.9769,32.9769,1600.0
2006-03-07 14:05:00,34.77,34.77,34.76,34.76,4800.0,32.9863,32.9863,32.9769,32.9769,4800.0
2006-03-07 14:10:00,34.76,34.76,34.74,34.75,20700.0,32.9769,32.9769,32.9579,32.9674,20700.0
2006-03-07 14:15:00,34.75,34.75,34.73,34.75,12700.0,32.9674,32.9674,32.9484,32.9674,12700.0
2006-03-07 14:20:00,34.73,34.79,34.73,34.77,15700.0,32.9484,33.0053,32.9484,32.9863,15700.0
2006-03-07 14:25:00,34.77,34.8,34.77,34.77,4000.0,32.9863,33.0148,32.9863,32.9863,4000.0
2006-03-07 14:30:00,34.76,34.76,34.74,34.74,4300.0,32.9769,32.9769,32.9579,32.9579,4300.0
2006-03-07 14:35:00,34.75,34.75,34.74,34.75,9100.0,32.9674,32.9674,32.9579,32.9674,9100.0
2006-03-07 14:40:00,34.75,34.77,34.75,34.77,13200.0,32.9674,32.9863,32.9674,32.9863,13200.0
2006-03-07 14:45:00,34.77,34.77,34.74,34.75,7400.0,32.9863,32.9863,32.9579,32.9674,7400.0
2006-03-07 14:50:00,34.76,34.78,34.74,34.75,14200.0,32.9769,32.9958,32.9579,32.9674,14200.0
2006-03-07 14:55:00,34.78,34.78,34.76,34.77,4900.0,32.9958,32.9958,32.9769,32.9863,4900.0
2006-03-07 15:00:00,34.77,34.79,34.74,34.79,10700.0,32.9863,33.0053,32.9579,33.0053,10700.0
2006-03-07 15:05:00,34.79,34.8,34.76,34.76,7800.0,33.0053,33.0148,32.9769,32.9769,7800.0
2006-03-07 15:10:00,34.75,34.76,34.75,34.75,4900.0,32.9674,32.9769,32.9674,32.9674,4900.0
2006-03-07 15:15:00,34.76,34.79,34.75,34.79,21100.0,32.9769,33.0053,32.9674,33.0053,21100.0
2006-03-07 15:20:00,34.79,34.8,34.79,34.8,7800.0,33.0053,33.0148,33.0053,33.0148,7800.0
2006-03-07 15:25:00,34.8,34.82,34.79,34.81,9200.0,33.0148,33.0338,33.0053,33.0243,9200.0
2006-03-07 15:30:00,34.8,34.83,34.8,34.82,6200.0,33.0148,33.0433,33.0148,33.0338,6200.0
2006-03-07 15:35:00,34.82,34.85,34.8,34.85,12800.0,33.0338,33.0622,33.0148,33.0622,12800.0
2006-03-07 15:40:00,34.84,34.85,34.84,34.85,7600.0,33.0528,33.0622,33.0528,33.0622,7600.0
2006-03-07 15:45:00,34.85,34.85,34.82,34.83,6700.0,33.0622,33.0622,33.0338,33.0433,6700.0
2006-03-07 15:50:00,34.83,34.83,34.8,34.82,15100.0,33.0433,33.0433,33.0148,33.0338,15100.0
2006-03-07 15:55:00,34.82,34.88,34.82,34.88,41000.0,33.0338,33.0907,33.0338,33.0907,41000.0
2006-03-08 09:30:00,34.88,34.88,34.71,34.71,24100.0,33.0907,33.0907,32.9294,32.9294,24100.0
2006-03-08 09:35:00,34.7,34.76,34.7,34.7,6400.0,32.9199,32.9769,32.9199,32.9199,6400.0
2006-03-08 09:40:00,34.71,34.76,34.7,34.75,5000.0,32.9294,32.9769,32.9199,32.9674,5000.0
2006-03-08 09:45:00,34.75,34.78,34.73,34.78,7600.0,32.9674,32.9958,32.9484,32.9958,7600.0
2006-03-08 09:50:00,34.8,34.85,34.8,34.84,12400.0,33.0148,33.0622,33.0148,33.0528,12400.0
2006-03-08 09:55:00,34.84,34.86,34.78,34.83,4300.0,33.0528,33.0717,32.9958,33.0433,4300.0
2006-03-08 10:00:00,34.8,34.85,34.79,34.81,3500.0,33.0148,33.0622,33.0053,33.0243,3500.0
2006-03-08 10:05:00,34.82,34.83,34.81,34.81,3800.0,33.0338,33.0433,33.0243,33.0243,3800.0
2006-03-08 10:10:00,34.82,34.85,34.81,34.85,4000.0,33.0338,33.0622,33.0243,33.0622,4000.0
2006-03-08 10:15:00,34.85,34.85,34.81,34.81,6700.0,33.0622,33.0622,33.0243,33.0243,6700.0
2006-03-08 10:20:00,34.81,34.82,34.76,34.76,2800.0,33.0243,33.0338,32.9769,32.9769,2800.0
2006-03-08 10:25:00,34.79,34.8,34.78,34.8,2200.0,33.0053,33.0148,32.9958,33.0148,2200.0
2006-03-08 10:30:00,34.8,34.88,34.79,34.88,6200.0,33.0148,33.0907,33.0053,33.0907,6200.0
2006-03-08 10:35:00,34.87,34.89,34.87,34.89,5100.0,33.0812,33.1002,33.0812,33.1002,5100.0
2006-03-08 10:40:00,34.89,34.89,34.84,34.84,4900.0,33.1002,33.1002,33.0528,33.0528,4900.0
2006-03-08 10:45:00,34.83,34.83,34.76,34.77,7000.0,33.0433,33.0433,32.9769,32.9863,7000.0
2006-03-08 10:50:00,34.77,34.8,34.77,34.79,6500.0,32.9863,33.0148,32.9863,33.0053,6500.0
2006-03-08 10:55:00,34.77,34.77,34.75,34.77,1800.0,32.9863,32.9863,32.9674,32.9863,1800.0
2006-03-08 11:00:00,34.76,34.83,34.75,34.83,7500.0,32.9769,33.0433,32.9674,33.0433,7500.0
2006-03-08 11:05:00,34.83,34.83,34.8,34.83,5500.0,33.0433,33.0433,33.0148,33.0433,5500.0
2006-03-08 11:10:00,34.83,34.85,34.83,34.85,1900.0,33.0433,33.0622,33.0433,33.0622,1900.0
2006-03-08 11:15:00,34.87,34.87,34.84,34.85,1500.0,33.0812,33.0812,33.0528,33.0622,1500.0
2006-03-08 11:20:00,34.86,34.88,34.84,34.85,1900.0,33.0717,33.0907,33.0528,33.0622,1900.0
2006-03-08 11:25:00,34.85,34.87,34.83,34.86,3400.0,33.0622,33.0812,33.0433,33.0717,3400.0
2006-03-08 11:30:00,34.83,34.84,34.81,34.81,3200.0,33.0433,33.0528,33.0243,33.0243,3200.0
2006-03-08 11:35:00,34.81,34.88,34.8,34.86,4700.0,33.0243,33.0907,33.0148,33.0717,4700.0
2006-03-08 11:40:00,34.86,34.87,34.86,34.86,4100.0,33.0717,33.0812,33.0717,33.0717,4100.0
2006-03-08 11:45:00,34.86,34.86,34.85,34.86,7300.0,33.0717,33.0717,33.0622,33.0717,7300.0
2006-03-08 11:50:00,34.85,34.85,34.8,34.84,4500.0,33.0622,33.0622,33.0148,33.0528,4500.0
2006-03-08 11:55:00,34.84,34.86,34.82,34.85,5100.0,33.0528,33.0717,33.0338,33.0622,5100.0
2006-03-08 12:00:00,34.86,34.88,34.86,34.88,2400.0,33.0717,33.0907,33.0717,33.0907,2400.0
2006-03-08 12:05:00,34.88,34.9,34.88,34.9,3900.0,33.0907,33.1097,33.0907,33.1097,3900.0
2006-03-08 12:10:00,34.89,34.9,34.89,34.9,1300.0,33.1002,33.1097,33.1002,33.1097,1300.0
2006-03-08 12:15:00,34.89,34.94,34.89,34.94,4400.0,33.1002,33.1476,33.1002,33.1476,4400.0
2006-03-08 12:20:00,34.93,34.93,34.91,34.92,3400.0,33.1381,33.1381,33.1192,33.1287,3400.0
2006-03-08 12:25:00,34.91,34.93,34.9,34.93,4400.0,33.1192,33.1381,33.1097,33.1381,4400.0
2006-03-08 12:30:00,34.93,34.95,34.92,34.94,2200.0,33.1381,33.1571,33.1287,33.1476,2200.0
2006-03-08 12:35:00,34.94,34.94,34.93,34.93,1400.0,33.1476,33.1476,33.1381,33.1381,1400.0
2006-03-08 12:40:00,34.94,34.95,34.93,34.95,3500.0,33.1476,33.1571,33.1381,33.1571,3500.0
2006-03-08 12:45:00,34.96,34.99,34.96,34.98,8000.0,33.1666,33.1951,33.1666,33.1856,8000.0
2006-03-08 12:50:00,34.99,35.0,34.99,35.0,10800.0,33.1951,33.2045,33.1951,33.2045,10800.0
2006-03-08 12:55:00,35.0,35.05,34.97,34.98,39900.0,33.2045,33.252,33.1761,33.1856,39900.0
2006-03-08 13:00:00,34.98,35.0,34.97,35.0,20000.0,33.1856,33.2045,33.1761,33.2045,20000.0
2006-03-08 13:05:00,35.0,35.0,34.99,35.0,6300.0,33.2045,33.2045,33.1951,33.2045,6300.0
2006-03-08 13:10:00,35.0,35.0,34.99,34.99,1800.0,33.2045,33.2045,33.1951,33.1951,1800.0
2006-03-08 13:15:00,35.0,35.0,34.97,34.98,2700.0,33.2045,33.2045,33.1761,33.1856,2700.0
2006-03-08 13:20:00,34.98,34.98,34.91,34.93,3600.0,33.1856,33.1856,33.1192,33.1381,3600.0
2006-03-08 13:25:00,34.92,34.93,34.88,34.91,7000.0,33.1287,33.1381,33.0907,33.1192,7000.0
2006-03-08 13:30:00,34.92,34.96,34.92,34.94,8000.0,33.1287,33.1666,33.1287,33.1476,8000.0
2006-03-08 13:35:00,34.95,34.96,34.94,34.96,8100.0,33.1571,33.1666,33.1476,33.1666,8100.0
2006-03-08 13:40:00,34.96,34.97,34.96,34.96,5700.0,33.1666,33.1761,33.1666,33.1666,5700.0
2006-03-08 13:45:00,34.97,34.98,34.95,34.96,10600.0,33.1761,33.1856,33.1571,33.1666,10600.0
2006-03-08 13:50:00,34.97,34.97,34.96,34.96,2000.0,33.1761,33.1761,33.1666,33.1666,2000.0
2006-03-08 13:55:00,34.96,34.98,34.96,34.98,7900.0,33.1666,33.1856,33.1666,33.1856,7900.0
2006-03-08 14:00:00,34.97,35.0,34.97,35.0,6100.0,33.1761,33.2045,33.1761,33.2045,6100.0
2006-03-08 14:05:00,35.0,35.0,34.98,35.0,8100.0,33.2045,33.2045,33.1856,33.2045,8100.0
2006-03-08 14:10:00,35.0,35.0,34.94,34.94,8800.0,33.2045,33.2045,33.1476,33.1476,8800.0
2006-03-08 14:15:00,34.95,34.95,34.87,34.88,3900.0,33.1571,33.1571,33.0812,33.0907,3900.0
2006-03-08 14:20:00,34.88,34.92,34.87,34.89,10700.0,33.0907,33.1287,33.0812,33.1002,10700.0
2006-03-08 14:25:00,34.88,34.92,34.88,34.88,11300.0,33.0907,33.1287,33.0907,33.0907,11300.0
2006-03-08 14:30:00,34.87,34.98,34.87,34.97,11700.0,33.0812,33.1856,33.0812,33.1761,11700.0
2006-03-08 14:35:00,34.96,34.97,34.96,34.96,4100.0,33.1666,33.1761,33.1666,33.1666,4100.0
2006-03-08 14:40:00,34.96,34.99,34.96,34.98,3600.0,33.1666,33.1951,33.1666,33.1856,3600.0
2006-03-08 14:45:00,34.99,35.0,34.97,34.97,13300.0,33.1951,33.2045,33.1761,33.1761,13300.0
2006-03-08 14:50:00,34.97,35.0,34.95,34.99,9000.0,33.1761,33.2045,33.1571,33.1951,9000.0
2006-03-08 14:55:00,34.99,34.99,34.97,34.97,3300.0,33.1951,33.1951,33.1761,33.1761,3300.0
2006-03-08 15:00:00,34.98,35.0,34.98,35.0,5700.0,33.1856,33.2045,33.1856,33.2045,5700.0
2006-03-08 15:05:00,35.0,35.0,35.0,35.0,8600.0,33.2045,33.2045,33.2045,33.2045,8600.0
2006-03-08 15:10:00,34.99,35.0,34.99,35.0,7900.0,33.1951,33.2045,33.1951,33.2045,7900.0
2006-03-08 15:15:00,35.0,35.0,34.99,34.99,2400.0,33.2045,33.2045,33.1951,33.1951,2400.0
2006-03-08 15:20:00,35.0,35.05,35.0,35.02,17800.0,33.2045,33.252,33.2045,33.2235,17800.0
2006-03-08 15:25:00,35.01,35.03,35.01,35.02,3200.0,33.214,33.233,33.214,33.2235,3200.0
2006-03-08 15:30:00,35.02,35.04,35.02,35.04,5900.0,33.2235,33.2425,33.2235,33.2425,5900.0
2006-03-08 15:35:00,35.04,35.04,34.98,35.01,10700.0,33.2425,33.2425,33.1856,33.214,10700.0
2006-03-08 15:40:00,35.01,35.02,35.01,35.01,10200.0,33.214,33.2235,33.214,33.214,10200.0
2006-03-08 15:45:00,35.01,35.01,34.99,34.99,59900.0,33.214,33.214,33.1951,33.1951,59900.0
2006-03-08 15:50:00,35.0,35.0,34.99,35.0,47700.0,33.2045,33.2045,33.1951,33.2045,47700.0
2006-03-08 15:55:00,35.0,35.01,34.98,34.98,36800.0,33.2045,33.214,33.1856,33.1856,36800.0
2006-03-09 09:30:00,35.05,35.32,35.04,35.32,23500.0,33.252,33.5081,33.2425,33.5081,23500.0
2006-03-09 09:35:00,35.32,35.36,35.15,35.21,18400.0,33.5081,33.5461,33.3469,33.4038,18400.0
2006-03-09 09:40:00,35.22,35.25,35.15,35.16,7900.0,33.4133,33.4417,33.3469,33.3563,7900.0
2006-03-09 09:45:00,35.16,35.16,35.05,35.06,17400.0,33.3563,33.3563,33.252,33.2615,17400.0
2006-03-09 09:50:00,35.05,35.05,35.02,35.02,5200.0,33.252,33.252,33.2235,33.2235,5200.0
2006-03-09 09:55:00,35.02,35.02,35.01,35.02,6200.0,33.2235,33.2235,33.214,33.2235,6200.0
2006-03-09 10:00:00,35.01,35.07,35.0,35.06,4300.0,33.214,33.271,33.2045,33.2615,4300.0
2006-03-09 10:05:00,35.04,35.07,35.04,35.07,11700.0,33.2425,33.271,33.2425,33.271,11700.0
2006-03-09 10:10:00,35.07,35.08,35.05,35.07,9400.0,33.271,33.2804,33.252,33.271,9400.0
2006-03-09 10:15:00,35.07,35.13,35.07,35.13,4900.0,33.271,33.3279,33.271,33.3279,4900.0
2006-03-09 10:20:00,35.17,35.17,35.12,35.14,2200.0,33.3658,33.3658,33.3184,33.3374,2200.0
2006-03-09 10:25:00,35.12,35.14,35.08,35.08,10200.0,33.3184,33.3374,33.2804,33.2804,10200.0
2006-03-09 10:30:00,35.08,35.14,35.07,35.12,3800.0,33.2804,33.3374,33.271,33.3184,3800.0
2006-03-09 10:35:00,35.14,35.16,35.12,35.16,4300.0,33.3374,33.3563,33.3184,33.3563,4300.0
2006-03-09 10:40:00,35.15,35.16,35.1,35.12,4000.0,33.3469,33.3563,33.2994,33.3184,4000.0
2006-03-09 10:45:00,35.12,35.16,35.11,35.14,6400.0,33.3184,33.3563,33.3089,33.3374,6400.0
2006-03-09 10:50:00,35.14,35.18,35.13,35.18,3300.0,33.3374,33.3753,33.3279,33.3753,3300.0
2006-03-09 10:55:00,35.17,35.17,35.14,35.15,1800.0,33.3658,33.3658,33.3374,33.3469,1800.0
2006-03-09 11:00:00,35.14,35.15,35.13,35.14,4200.0,33.3374,33.3469,33.3279,33.3374,4200.0
2006-03-09 11:05:00,35.14,35.17,35.13,35.15,5800.0,33.3374,33.3658,33.3279,33.3469,5800.0
2006-03-09 11:10:00,35.16,35.19,35.16,35.18,3100.0,33.3563,33.3848,33.3563,33.3753,3100.0
2006-03-09 11:15:00,35.18,35.18,35.15,35.15,1900.0,33.3753,33.3753,33.3469,33.3469,1900.0
2006-03-09 11:20:00,35.15,35.15,35.11,35.12,2400.0,33.3469,33.3469,33.3089,33.3184,2400.0
2006-03-09 11:25:00,35.12,35.13,35.12,35.13,5000.0,33.3184,33.3279,33.3184,33.3279,5000.0
2006-03-09 11:30:00,35.13,35.17,35.13,35.16,5500.0,33.3279,33.3658,33.3279,33.3563,5500.0
2006-03-09 11:35:00,35.15,35.16,35.14,35.15,4400.0,33.3469,33.3563,33.3374,33.3469,4400.0
2006-03-09 11:40:00,35.15,35.16,35.14,35.15,8800.0,33.3469,33.3563,33.3374,33.3469,8800.0
2006-03-09 11:45:00,35.16,35.16,35.14,35.14,3800.0,33.3563,33.3563,33.3374,33.3374,3800.0
2006-03-09 11:50:00,35.15,35.15,35.1,35.11,13600.0,33.3469,33.3469,33.2994,33.3089,13600.0
2006-03-09 11:55:00,35.12,35.15,35.12,35.15,6100.0,33.3184,33.3469,33.3184,33.3469,6100.0
2006-03-09 12:00:00,35.15,35.15,35.11,35.11,7300.0,33.3469,33.3469,33.3089,33.3089,7300.0
2006-03-09 12:05:00,35.14,35.15,35.12,35.15,3100.0,33.3374,33.3469,33.3184,33.3469,3100.0
2006-03-09 12:10:00,35.14,35.15,35.11,35.11,2100.0,33.3374,33.3469,33.3089,33.3089,2100.0
2006-03-09 12:15:00,35.11,35.12,35.1,35.1,4200.0,33.3089,33.3184,33.2994,33.2994,4200.0
2006-03-09 12:20:00,35.1,35.11,35.1,35.11,1300.0,33.2994,33.3089,33.2994,33.3089,1300.0
2006-03-09 12:25:00,35.11,35.16,35.11,35.16,9500.0,33.3089,33.3563,33.3089,33.3563,9500.0
2006-03-09 12:30:00,35.15,35.15,35.12,35.12,8600.0,33.3469,33.3469,33.3184,33.3184,8600.0
2006-03-09 12:35:00,35.12,35.14,35.1,35.14,9200.0,33.3184,33.3374,33.2994,33.3374,9200.0
2006-03-09 12:40:00,35.14,35.14,35.11,35.11,3500.0,33.3374,33.3374,33.3089,33.3089,3500.0
2006-03-09 12:45:00,35.11,35.14,35.11,35.13,5600.0,33.3089,33.3374,33.3089,33.3279,5600.0
2006-03-09 12:50:00,35.12,35.17,35.12,35.17,4800.0,33.3184,33.3658,33.3184,33.3658,4800.0
2006-03-09 12:55:00,35.16,35.16,35.15,35.16,4900.0,33.3563,33.3563,33.3469,33.3563,4900.0
2006-03-09 13:00:00,35.15,35.15,35.12,35.13,8200.0,33.3469,33.3469,33.3184,33.3279,8200.0
2006-03-09 13:05:00,35.13,35.17,35.13,35.16,7300.0,33.3279,33.3658,33.3279,33.3563,7300.0
2006-03-09 13:10:00,35.15,35.15,35.15,35.15,7500.0,33.3469,33.3469,33.3469,33.3469,7500.0
2006-03-09 13:15:00,35.15,35.16,35.14,35.14,8500.0,33.3469,33.3563,33.3374,33.3374,8500.0
2006-03-09 13:20:00,35.15,35.15,35.12,35.14,8900.0,33.3469,33.3469,33.3184,33.3374,8900.0
2006-03-09 13:25:00,35.13,35.14,35.13,35.13,7000.0,33.3279,33.3374,33.3279,33.3279,7000.0
2006-03-09 13:30:00,35.14,35.15,35.14,35.15,4900.0,33.3374,33.3469,33.3374,33.3469,4900.0
2006-03-09 13:35:00,35.15,35.15,35.13,35.14,2100.0,33.3469,33.3469,33.3279,33.3374,2100.0
2006-03-09 13:40:00,35.14,35.14,35.13,35.13,1300.0,33.3374,33.3374,33.3279,33.3279,1300.0
2006-03-09 13:45:00,35.13,35.16,35.13,35.16,12600.0,33.3279,33.3563,33.3279,33.3563,12600.0
2006-03-09 13:50:00,35.16,35.18,35.16,35.18,3700.0,33.3563,33.3753,33.3563,33.3753,3700.0
2006-03-09 13:55:00,35.17,35.18,35.16,35.18,5500.0,33.3658,33.3753,33.3563,33.3753,5500.0
2006-03-09 14:00:00,35.18,35.23,35.18,35.23,6900.0,33.3753,33.4227,33.3753,33.4227,6900.0
2006-03-09 14:05:00,35.23,35.24,35.21,35.22,5100.0,33.4227,33.4322,33.4038,33.4133,5100.0
2006-03-09 14:10:00,35.21,35.22,35.2,35.2,4100.0,33.4038,33.4133,33.3943,33.3943,4100.0
2006-03-09 14:15:00,35.2,35.22,35.2,35.21,5100.0,33.3943,33.4133,33.3943,33.4038,5100.0
2006-03-09 14:20:00,35.22,35.23,35.22,35.22,10800.0,33.4133,33.4227,33.4133,33.4133,10800.0
2006-03-09 14:25:00,35.22,35.23,35.18,35.19,9900.0,33.4133,33.4227,33.3753,33.3848,9900.0
2006-03-09 14:30:00,35.19,35.2,35.18,35.19,4600.0,33.3848,33.3943,33.3753,33.3848,4600.0
2006-03-09 14:35:00,35.18,35.2,35.18,35.19,8200.0,33.3753,33.3943,33.3753,33.3848,8200.0
2006-03-09 14:40:00,35.2,35.2,35.17,35.17,10000.0,33.3943,33.3943,33.3658,33.3658,10000.0
2006-03-09 14:45:00,35.18,35.18,35.14,35.17,12300.0,33.3753,33.3753,33.3374,33.3658,12300.0
2006-03-09 14:50:00,35.16,35.18,35.16,35.18,6700.0,33.3563,33.3753,33.3563,33.3753,6700.0
2006-03-09 14:55:00,35.18,35.2,35.18,35.19,3200.0,33.3753,33.3943,33.3753,33.3848,3200.0
2006-03-09 15:00:00,35.19,35.21,35.18,35.19,7400.0,33.3848,33.4038,33.3753,33.3848,7400.0
2006-03-09 15:05:00,35.18,35.18,35.15,35.16,11000.0,33.3753,33.3753,33.3469,33.3563,11000.0
2006-03-09 15:10:00,35.16,35.17,35.13,35.16,12100.0,33.3563,33.3658,33.3279,33.3563,12100.0
2006-03-09 15:15:00,35.15,35.2,35.15,35.18,3300.0,33.3469,33.3943,33.3469,33.3753,3300.0
2006-03-09 15:20:00,35.19,35.21,35.18,35.19,6100.0,33.3848,33.4038,33.3753,33.3848,6100.0
2006-03-09 15:25:00,35.18,35.19,35.15,35.16,9600.0,33.3753,33.3848,33.3469,33.3563,9600.0
2006-03-09 15:30:00,35.16,35.17,35.14,35.17,5900.0,33.3563,33.3658,33.3374,33.3658,5900.0
2006-03-09 15:35:00,35.17,35.18,35.15,35.15,8700.0,33.3658,33.3753,33.3469,33.3469,8700.0
2006-03-09 15:40:00,35.16,35.16,35.15,35.15,6600.0,33.3563,33.3563,33.3469,33.3469,6600.0
2006-03-09 15:45:00,35.16,35.19,35.15,35.18,16600.0,33.3563,33.3848,33.3469,33.3753,16600.0
2006-03-09 15:50:00,35.18,35.18,35.15,35.17,27100.0,33.3753,33.3753,33.3469,33.3658,27100.0
2006-03-09 15:55:00,35.17,35.2,35.16,35.17,20000.0,33.3658,33.3943,33.3563,33.3658,20000.0
2006-03-10 09:30:00,35.15,35.19,35.12,35.17,8100.0,33.3469,33.3848,33.3184,33.3658,8100.0
2006-03-10 09:35:00,35.2,35.2,35.11,35.15,4800.0,33.3943,33.3943,33.3089,33.3469,4800.0
2006-03-10 09:40:00,35.14,35.15,35.11,35.12,5300.0,33.3374,33.3469,33.3089,33.3184,5300.0
2006-03-10 09:45:00,35.12,35.13,35.1,35.11,9100.0,33.3184,33.3279,33.2994,33.3089,9100.0
2006-03-10 09:50:00,35.11,35.12,35.1,35.1,15800.0,33.3089,33.3184,33.2994,33.2994,15800.0
2006-03-10 09:55:00,35.09,35.09,34.92,34.92,7400.0,33.2899,33.2899,33.1287,33.1287,7400.0
2006-03-10 10:00:00,34.92,35.0,34.92,34.95,7800.0,33.1287,33.2045,33.1287,33.1571,7800.0
2006-03-10 10:05:00,34.96,34.98,34.96,34.98,17900.0,33.1666,33.1856,33.1666,33.1856,17900.0
2006-03-10 10:10:00,34.97,34.98,34.95,34.96,18300.0,33.1761,33.1856,33.1571,33.1666,18300.0
2006-03-10 10:15:00,34.95,35.01,34.95,35.01,9100.0,33.1571,33.214,33.1571,33.214,9100.0
2006-03-10 10:20:00,35.01,35.04,35.01,35.04,3400.0,33.214,33.2425,33.214,33.2425,3400.0
2006-03-10 10:25:00,35.05,35.08,35.05,35.06,4400.0,33.252,33.2804,33.252,33.2615,4400.0
2006-03-10 10:30:00,35.03,35.05,35.02,35.03,6900.0,33.233,33.252,33.2235,33.233,6900.0
2006-03-10 10:35:00,35.05,35.05,35.03,35.05,5800.0,33.252,33.252,33.233,33.252,5800.0
2006-03-10 10:40:00,35.06,35.16,35.05,35.16,9100.0,33.2615,33.3563,33.252,33.3563,9100.0
2006-03-10 10:45:00,35.16,35.18,35.14,35.18,5600.0,33.3563,33.3753,33.3374,33.3753,5600.0
2006-03-10 10:50:00,35.18,35.21,35.18,35.21,3100.0,33.3753,33.4038,33.3753,33.4038,3100.0
2006-03-10 10:55:00,35.2,35.37,35.2,35.35,8000.0,33.3943,33.5556,33.3943,33.5366,8000.0
2006-03-10 11:00:00,35.34,35.34,35.24,35.26,4100.0,33.5271,33.5271,33.4322,33.4512,4100.0
2006-03-10 11:05:00,35.27,35.27,35.21,35.21,3300.0,33.4607,33.4607,33.4038,33.4038,3300.0
2006-03-10 11:10:00,35.21,35.26,35.21,35.24,3100.0,33.4038,33.4512,33.4038,33.4322,3100.0
2006-03-10 11:15:00,35.24,35.24,35.2,35.2,1600.0,33.4322,33.4322,33.3943,33.3943,1600.0
2006-03-10 11:20:00,35.17,35.21,35.17,35.2,2700.0,33.3658,33.4038,33.3658,33.3943,2700.0
2006-03-10 11:25:00,35.2,35.35,35.18,35.35,6900.0,33.3943,33.5366,33.3753,33.5366,6900.0
2006-03-10 11:30:00,35.35,35.4,35.33,35.37,5600.0,33.5366,33.584,33.5176,33.5556,5600.0
2006-03-10 11:35:00,35.39,35.39,35.37,35.39,2200.0,33.5745,33.5745,33.5556,33.5745,2200.0
2006-03-10 11:40:00,35.39,35.4,35.36,35.37,5000.0,33.5745,33.584,33.5461,33.5556,5000.0
2006-03-10 11:45:00,35.38,35.44,35.38,35.41,4100.0,33.5651,33.622,33.5651,33.5935,4100.0
2006-03-10 11:50:00,35.41,35.41,35.4,35.41,4100.0,33.5935,33.5935,33.584,33.5935,4100.0
2006-03-10 11:55:00,35.42,35.42,35.4,35.41,4800.0,33.603,33.603,33.584,33.5935,4800.0
2006-03-10 12:00:00,35.4,35.44,35.4,35.44,3300.0,33.584,33.622,33.584,33.622,3300.0
2006-03-10 12:05:00,35.45,35.48,35.45,35.47,3800.0,33.6315,33.6599,33.6315,33.6504,3800.0
2006-03-10 12:10:00,35.46,35.46,35.41,35.42,700.0,33.6409,33.6409,33.5935,33.603,700.0
2006-03-10 12:15:00,35.4,35.4,35.37,35.39,3500.0,33.584,33.584,33.5556,33.5745,3500.0
2006-03-10 12:20:00,35.38,35.38,35.33,35.33,1500.0,33.5651,33.5651,33.5176,33.5176,1500.0
2006-03-10 12:25:00,35.33,35.35,35.33,35.35,2200.0,33.5176,33.5366,33.5176,33.5366,2200.0
2006-03-10 12:30:00,35.32,35.34,35.28,35.29,6100.0,33.5081,33.5271,33.4702,33.4797,6100.0
2006-03-10 12:35:00,35.28,35.32,35.28,35.29,1700.0,33.4702,33.5081,33.4702,33.4797,1700.0
2006-03-10 12:40:00,35.31,35.35,35.28,35.28,8400.0,33.4986,33.5366,33.4702,33.4702,8400.0
2006-03-10 12:45:00,35.32,35.32,35.27,35.27,1800.0,33.5081,33.5081,33.4607,33.4607,1800.0
2006-03-10 12:50:00,35.27,35.27,35.22,35.23,3300.0,33.4607,33.4607,33.4133,33.4227,3300.0
2006-03-10 12:55:00,35.25,35.25,35.21,35.23,2500.0,33.4417,33.4417,33.4038,33.4227,2500.0
2006-03-10 13:00:00,35.23,35.25,35.22,35.24,1900.0,33.4227,33.4417,33.4133,33.4322,1900.0
2006-03-10 13:05:00,35.25,35.26,35.21,35.23,4600.0,33.4417,33.4512,33.4038,33.4227,4600.0
2006-03-10 13:10:00,35.24,35.3,35.24,35.27,3600.0,33.4322,33.4892,33.4322,33.4607,3600.0
2006-03-10 13:15:00,35.27,35.27,35.24,35.25,1000.0,33.4607,33.4607,33.4322,33.4417,1000.0
2006-03-10 13:20:00,35.27,35.27,35.25,35.26,2100.0,33.4607,33.4607,33.4417,33.4512,2100.0
2006-03-10 13:25:00,35.27,35.29,35.26,35.27,4300.0,33.4607,33.4797,33.4512,33.4607,4300.0
2006-03-10 13:30:00,35.26,35.27,35.2,35.21,2400.0,33.4512,33.4607,33.3943,33.4038,2400.0
2006-03-10 13:35:00,35.21,35.22,35.2,35.22,1600.0,33.4038,33.4133,33.3943,33.4133,1600.0
2006-03-10 13:40:00,35.22,35.25,35.15,35.24,9700.0,33.4133,33.4417,33.3469,33.4322,9700.0
2006-03-10 13:45:00,35.22,35.28,35.19,35.28,5800.0,33.4133,33.4702,33.3848,33.4702,5800.0
2006-03-10 13:50:00,35.28,35.28,35.2,35.24,3000.0,33.4702,33.4702,33.3943,33.4322,3000.0
2006-03-10 13:55:00,35.25,35.3,35.24,35.29,2300.0,33.4417,33.4892,33.4322,33.4797,2300.0
2006-03-10 14:00:00,35.3,35.3,35.23,35.23,4100.0,33.4892,33.4892,33.4227,33.4227,4100.0
2006-03-10 14:05:00,35.25,35.29,35.25,35.29,2300.0,33.4417,33.4797,33.4417,33.4797,2300.0
2006-03-10 14:10:00,35.29,35.29,35.28,35.29,2600.0,33.4797,33.4797,33.4702,33.4797,2600.0
2006-03-10 14:15:00,35.28,35.32,35.28,35.32,2600.0,33.4702,33.5081,33.4702,33.5081,2600.0
2006-03-10 14:20:00,35.32,35.32,35.29,35.31,1800.0,33.5081,33.5081,33.4797,33.4986,1800.0
2006-03-10 14:25:00,35.31,35.31,35.28,35.28,1300.0,33.4986,33.4986,33.4702,33.4702,1300.0
2006-03-10 14:30:00,35.28,35.28,35.21,35.21,5500.0,33.4702,33.4702,33.4038,33.4038,5500.0
2006-03-10 14:35:00,35.21,35.23,35.19,35.23,5600.0,33.4038,33.4227,33.3848,33.4227,5600.0
2006-03-10 14:40:00,35.23,35.24,35.19,35.22,3000.0,33.4227,33.4322,33.3848,33.4133,3000.0
2006-03-10 14:45:00,35.23,35.27,35.18,35.18,17300.0,33.4227,33.4607,33.3753,33.3753,17300.0
2006-03-10 14:50:00,35.19,35.23,35.16,35.2,4800.0,33.3848,33.4227,33.3563,33.3943,4800.0
2006-03-10 14:55:00,35.16,35.19,35.15,35.15,3400.0,33.3563,33.3848,33.3469,33.3469,3400.0
2006-03-10 15:00:00,35.16,35.19,35.16,35.19,5800.0,33.3563,33.3848,33.3563,33.3848,5800.0
2006-03-10 15:05:00,35.18,35.18,35.06,35.15,12700.0,33.3753,33.3753,33.2615,33.3469,12700.0
2006-03-10 15:10:00,35.15,35.16,35.13,35.15,6900.0,33.3469,33.3563,33.3279,33.3469,6900.0
2006-03-10 15:15:00,35.14,35.19,35.11,35.18,7300.0,33.3374,33.3848,33.3089,33.3753,7300.0
2006-03-10 15:20:00,35.19,35.22,35.17,35.22,6300.0,33.3848,33.4133,33.3658,33.4133,6300.0
2006-03-10 15:25:00,35.21,35.23,35.21,35.22,3800.0,33.4038,33.4227,33.4038,33.4133,3800.0
2006-03-10 15:30:00,35.21,35.33,35.21,35.3,7200.0,33.4038,33.5176,33.4038,33.4892,7200.0
2006-03-10 15:35:00,35.31,35.31,35.3,35.31,5000.0,33.4986,33.4986,33.4892,33.4986,5000.0
2006-03-10 15:40:00,35.3,35.31,35.27,35.28,8200.0,33.4892,33.4986,33.4607,33.4702,8200.0
2006-03-10 15:45:00,35.28,35.28,35.26,35.26,12000.0,33.4702,33.4702,33.4512,33.4512,12000.0
2006-03-10 15:50:00,35.26,35.27,35.25,35.25,6500.0,33.4512,33.4607,33.4417,33.4417,6500.0
2006-03-10 15:55:00,35.27,35.3,35.26,35.29,12700.0,33.4607,33.4892,33.4512,33.4797,12700.0
2006-03-13 09:30:00,35.15,35.3,35.15,35.3,15100.0,33.3469,33.4892,33.3469,33.4892,15100.0
2006-03-13 09:35:00,35.29,35.29,35.25,35.26,1700.0,33.4797,33.4797,33.4417,33.4512,1700.0
2006-03-13 09:40:00,35.27,35.45,35.24,35.4,4900.0,33.4607,33.6315,33.4322,33.584,4900.0
2006-03-13 09:45:00,35.41,35.48,35.41,35.44,5000.0,33.5935,33.6599,33.5935,33.622,5000.0
2006-03-13 09:50:00,35.4,35.44,35.4,35.43,6100.0,33.584,33.622,33.584,33.6125,6100.0
2006-03-13 09:55:00,35.43,35.43,35.41,35.42,3100.0,33.6125,33.6125,33.5935,33.603,3100.0
2006-03-13 10:00:00,35.41,35.42,35.4,35.42,4700.0,33.5935,33.603,33.584,33.603,4700.0
2006-03-13 10:05:00,35.41,35.47,35.41,35.47,7000.0,33.5935,33.6504,33.5935,33.6504,7000.0
2006-03-13 10:10:00,35.48,35.48,35.45,35.45,2000.0,33.6599,33.6599,33.6315,33.6315,2000.0
2006-03-13 10:15:00,35.45,35.45,35.43,35.43,1500.0,33.6315,33.6315,33.6125,33.6125,1500.0
2006-03-13 10:20:00,35.43,35.43,35.42,35.42,6800.0,33.6125,33.6125,33.603,33.603,6800.0
2006-03-13 10:25:00,35.43,35.47,35.43,35.47,3500.0,33.6125,33.6504,33.6125,33.6504,3500.0
2006-03-13 10:30:00,35.5,35.55,35.48,35.52,23900.0,33.6789,33.7263,33.6599,33.6979,23900.0
2006-03-13 10:35:00,35.53,35.53,35.5,35.5,1700.0,33.7074,33.7074,33.6789,33.6789,1700.0
2006-03-13 10:40:00,35.5,35.51,35.5,35.51,5400.0,33.6789,33.6884,33.6789,33.6884,5400.0
2006-03-13 10:45:00,35.51,35.51,35.5,35.51,300.0,33.6884,33.6884,33.6789,33.6884,300.0
2006-03-13 10:50:00,35.51,35.52,35.5,35.5,4100.0,33.6884,33.6979,33.6789,33.6789,4100.0
2006-03-13 10:55:00,35.49,35.51,35.48,35.49,10200.0,33.6694,33.6884,33.6599,33.6694,10200.0
2006-03-13 11:00:00,35.48,35.49,35.48,35.49,1800.0,33.6599,33.6694,33.6599,33.6694,1800.0
2006-03-13 11:05:00,35.47,35.47,35.41,35.43,8000.0,33.6504,33.6504,33.5935,33.6125,8000.0
2006-03-13 11:10:00,35.43,35.43,35.43,35.43,3000.0,33.6125,33.6125,33.6125,33.6125,3000.0
2006-03-13 11:15:00,35.43,35.44,35.43,35.44,3400.0,33.6125,33.622,33.6125,33.622,3400.0
2006-03-13 11:20:00,35.43,35.44,35.42,35.42,3200.0,33.6125,33.622,33.603,33.603,3200.0
2006-03-13 11:25:00,35.42,35.44,35.42,35.43,10400.0,33.603,33.622,33.603,33.6125,10400.0
2006-03-13 11:30:00,35.43,35.5,35.43,35.5,16500.0,33.6125,33.6789,33.6125,33.6789,16500.0
2006-03-13 11:35:00,35.5,35.52,35.46,35.46,10100.0,33.6789,33.6979,33.6409,33.6409,10100.0
2006-03-13 11:40:00,35.49,35.51,35.48,35.5,1900.0,33.6694,33.6884,33.6599,33.6789,1900.0
2006-03-13 11:45:00,35.5,35.5,35.49,35.5,900.0,33.6789,33.6789,33.6694,33.6789,900.0
2006-03-13 11:50:00,35.5,35.5,35.45,35.47,2600.0,33.6789,33.6789,33.6315,33.6504,2600.0
2006-03-13 11:55:00,35.45,35.46,35.44,35.44,1400.0,33.6315,33.6409,33.622,33.622,1400.0
2006-03-13 12:00:00,35.43,35.44,35.43,35.44,2500.0,33.6125,33.622,33.6125,33.622,2500.0
2006-03-13 12:05:00,35.44,35.46,35.43,35.46,1500.0,33.622,33.6409,33.6125,33.6409,1500.0
2006-03-13 12:10:00,35.47,35.49,35.46,35.47,3100.0,33.6504,33.6694,33.6409,33.6504,3100.0
2006-03-13 12:15:00,35.48,35.48,35.47,35.48,1400.0,33.6599,33.6599,33.6504,33.6599,1400.0
2006-03-13 12:20:00,35.49,35.52,35.49,35.5,1400.0,33.6694,33.6979,33.6694,33.6789,1400.0
2006-03-13 12:25:00,35.49,35.51,35.49,35.51,700.0,33.6694,33.6884,33.6694,33.6884,700.0
2006-03-13 12:30:00,35.51,35.52,35.46,35.46,2300.0,33.6884,33.6979,33.6409,33.6409,2300.0
2006-03-13 12:35:00,35.45,35.45,35.43,35.44,14000.0,33.6315,33.6315,33.6125,33.622,14000.0
2006-03-13 12:40:00,35.46,35.46,35.45,35.45,1200.0,33.6409,33.6409,33.6315,33.6315,1200.0
2006-03-13 12:45:00,35.46,35.46,35.45,35.46,1200.0,33.6409,33.6409,33.6315,33.6409,1200.0
2006-03-13 12:50:00,35.46,35.46,35.43,35.44,1500.0,33.6409,33.6409,33.6125,33.622,1500.0
2006-03-13 12:55:00,35.45,35.47,35.43,35.47,5400.0,33.6315,33.6504,33.6125,33.6504,5400.0
2006-03-13 13:00:00,35.46,35.47,35.44,35.46,1300.0,33.6409,33.6504,33.622,33.6409,1300.0
2006-03-13 13:05:00,35.45,35.46,35.44,35.45,4200.0,33.6315,33.6409,33.622,33.6315,4200.0
2006-03-13 13:10:00,35.45,35.45,35.43,35.43,6600.0,33.6315,33.6315,33.6125,33.6125,6600.0
2006-03-13 13:15:00,35.44,35.44,35.42,35.43,3800.0,33.622,33.622,33.603,33.6125,3800.0
2006-03-13 13:20:00,35.41,35.42,35.41,35.41,1400.0,33.5935,33.603,33.5935,33.5935,1400.0
2006-03-13 13:25:00,35.42,35.46,35.42,35.46,4800.0,33.603,33.6409,33.603,33.6409,4800.0
2006-03-13 13:30:00,35.47,35.47,35.46,35.47,2400.0,33.6504,33.6504,33.6409,33.6504,2400.0
2006-03-13 13:35:00,35.46,35.47,35.44,35.44,2800.0,33.6409,33.6504,33.622,33.622,2800.0
2006-03-13 13:40:00,35.44,35.44,35.41,35.44,4600.0,33.622,33.622,33.5935,33.622,4600.0
2006-03-13 13:45:00,35.43,35.44,35.42,35.44,10100.0,33.6125,33.622,33.603,33.622,10100.0
2006-03-13 13:50:00,35.45,35.48,35.45,35.47,4200.0,33.6315,33.6599,33.6315,33.6504,4200.0
2006-03-13 13:55:00,35.46,35.46,35.41,35.44,1400.0,33.6409,33.6409,33.5935,33.622,1400.0
2006-03-13 14:00:00,35.45,35.48,35.45,35.48,2800.0,33.6315,33.6599,33.6315,33.6599,2800.0
2006-03-13 14:05:00,35.5,35.52,35.48,35.51,4300.0,33.6789,33.6979,33.6599,33.6884,4300.0
2006-03-13 14:10:00,35.51,35.52,35.46,35.46,9700.0,33.6884,33.6979,33.6409,33.6409,9700.0
2006-03-13 14:15:00,35.45,35.5,35.44,35.48,8300.0,33.6315,33.6789,33.622,33.6599,8300.0
2006-03-13 14:20:00,35.49,35.49,35.46,35.46,1000.0,33.6694,33.6694,33.6409,33.6409,1000.0
2006-03-13 14:25:00,35.47,35.48,35.47,35.48,1800.0,33.6504,33.6599,33.6504,33.6599,1800.0
2006-03-13 14:30:00,35.46,35.52,35.46,35.51,8800.0,33.6409,33.6979,33.6409,33.6884,8800.0
2006-03-13 14:35:00,35.49,35.52,35.46,35.47,5100.0,33.6694,33.6979,33.6409,33.6504,5100.0
2006-03-13 14:40:00,35.48,35.51,35.45,35.45,4200.0,33.6599,33.6884,33.6315,33.6315,4200.0
2006-03-13 14:45:00,35.43,35.45,35.42,35.42,4400.0,33.6125,33.6315,33.603,33.603,4400.0
2006-03-13 14:50:00,35.43,35.49,35.42,35.49,5500.0,33.6125,33.6694,33.603,33.6694,5500.0
2006-03-13 14:55:00,35.49,35.49,35.43,35.44,3700.0,33.6694,33.6694,33.6125,33.622,3700.0
2006-03-13 15:00:00,35.45,35.5,35.45,35.49,5400.0,33.6315,33.6789,33.6315,33.6694,5400.0
2006-03-13 15:05:00,35.49,35.49,35.47,35.47,7900.0,33.6694,33.6694,33.6504,33.6504,7900.0
2006-03-13 15:10:00,35.46,35.54,35.46,35.54,8700.0,33.6409,33.7168,33.6409,33.7168,8700.0
2006-03-13 15:15:00,35.53,35.53,35.5,35.53,3900.0,33.7074,33.7074,33.6789,33.7074,3900.0
2006-03-13 15:20:00,35.53,35.53,35.49,35.5,12300.0,33.7074,33.7074,33.6694,33.6789,12300.0
2006-03-13 15:25:00,35.5,35.52,35.48,35.52,4700.0,33.6789,33.6979,33.6599,33.6979,4700.0
2006-03-13 15:30:00,35.53,35.54,35.51,35.53,5000.0,33.7074,33.7168,33.6884,33.7074,5000.0
2006-03-13 15:35:00,35.53,35.56,35.52,35.52,6400.0,33.7074,33.7358,33.6979,33.6979,6400.0
2006-03-13 15:40:00,35.53,35.54,35.51,35.53,4900.0,33.7074,33.7168,33.6884,33.7074,4900.0
2006-03-13 15:45:00,35.54,35.54,35.51,35.51,3900.0,33.7168,33.7168,33.6884,33.6884,3900.0
2006-03-13 15:50:00,35.52,35.52,35.49,35.5,15200.0,33.6979,33.6979,33.6694,33.6789,15200.0
2006-03-13 15:55:00,35.5,35.5,35.49,35.5,16300.0,33.6789,33.6789,33.6694,33.6789,16300.0
2006-03-14 09:30:00,35.4,35.49,35.33,35.33,6300.0,33.584,33.6694,33.5176,33.5176,6300.0
2006-03-14 09:35:00,35.39,35.44,35.38,35.4,2400.0,33.5745,33.622,33.5651,33.584,2400.0
2006-03-14 09:40:00,35.39,35.42,35.36,35.4,4400.0,33.5745,33.603,33.5461,33.584,4400.0
2006-03-14 09:45:00,35.4,35.43,35.39,35.43,23900.0,33.584,33.6125,33.5745,33.6125,23900.0
2006-03-14 09:50:00,35.43,35.47,35.42,35.47,9500.0,33.6125,33.6504,33.603,33.6504,9500.0
2006-03-14 09:55:00,35.47,35.47,35.42,35.42,700.0,33.6504,33.6504,33.603,33.603,700.0
2006-03-14 10:00:00,35.42,35.42,35.38,35.39,20200.0,33.603,33.603,33.5651,33.5745,20200.0
2006-03-14 10:05:00,35.38,35.38,35.34,35.35,12500.0,33.5651,33.5651,33.5271,33.5366,12500.0
2006-03-14 10:10:00,35.35,35.35,35.3,35.32,9400.0,33.5366,33.5366,33.4892,33.5081,9400.0
2006-03-14 10:15:00,35.3,35.31,35.28,35.31,1900.0,33.4892,33.4986,33.4702,33.4986,1900.0
2006-03-14 10:20:00,35.31,35.39,35.31,35.39,5900.0,33.4986,33.5745,33.4986,33.5745,5900.0
2006-03-14 10:25:00,35.37,35.37,35.34,35.34,4000.0,33.5556,33.5556,33.5271,33.5271,4000.0
2006-03-14 10:30:00,35.34,35.36,35.34,35.35,1800.0,33.5271,33.5461,33.5271,33.5366,1800.0
2006-03-14 10:35:00,35.37,35.37,35.3,35.32,4900.0,33.5556,33.5556,33.4892,33.5081,4900.0
2006-03-14 10:40:00,35.33,35.35,35.33,35.34,4900.0,33.5176,33.5366,33.5176,33.5271,4900.0
2006-03-14 10:45:00,35.34,35.38,35.34,35.38,1600.0,33.5271,33.5651,33.5271,33.5651,1600.0
2006-03-14 10:50:00,35.37,35.39,35.36,35.37,1000.0,33.5556,33.5745,33.5461,33.5556,1000.0
2006-03-14 10:55:00,35.37,35.37,35.36,35.36,1800.0,33.5556,33.5556,33.5461,33.5461,1800.0
2006-03-14 11:00:00,35.35,35.35,35.31,35.34,5700.0,33.5366,33.5366,33.4986,33.5271,5700.0
2006-03-14 11:05:00,35.33,35.39,35.33,35.39,4700.0,33.5176,33.5745,33.5176,33.5745,4700.0
2006-03-14 11:10:00,35.39,35.4,35.35,35.37,7600.0,33.5745,33.584,33.5366,33.5556,7600.0
2006-03-14 11:15:00,35.39,35.4,35.39,35.4,4700.0,33.5745,33.584,33.5745,33.584,4700.0
2006-03-14 11:20:00,35.4,35.4,35.39,35.39,5400.0,33.584,33.584,33.5745,33.5745,5400.0
2006-03-14 11:25:00,35.4,35.4,35.35,35.38,5800.0,33.584,33.584,33.5366,33.5651,5800.0
2006-03-14 11:30:00,35.39,35.4,35.39,35.4,2700.0,33.5745,33.584,33.5745,33.584,2700.0
2006-03-14 11:35:00,35.4,35.41,35.39,35.41,8100.0,33.584,33.5935,33.5745,33.5935,8100.0
2006-03-14 11:40:00,35.42,35.44,35.4,35.42,16900.0,33.603,33.622,33.584,33.603,16900.0
2006-03-14 11:45:00,35.41,35.42,35.39,35.4,10000.0,33.5935,33.603,33.5745,33.584,10000.0
2006-03-14 11:50:00,35.4,35.41,35.4,35.41,2100.0,33.584,33.5935,33.584,33.5935,2100.0
2006-03-14 11:55:00,35.4,35.41,35.4,35.41,3600.0,33.584,33.5935,33.584,33.5935,3600.0
2006-03-14 12:00:00,35.41,35.42,35.41,35.41,6400.0,33.5935,33.603,33.5935,33.5935,6400.0
2006-03-14 12:05:00,35.4,35.41,35.39,35.4,11700.0,33.584,33.5935,33.5745,33.584,11700.0
2006-03-14 12:10:00,35.4,35.4,35.39,35.4,4700.0,33.584,33.584,33.5745,33.584,4700.0
2006-03-14 12:15:00,35.4,35.41,35.4,35.4,4700.0,33.584,33.5935,33.584,33.584,4700.0
2006-03-14 12:20:00,35.4,35.43,35.4,35.43,6600.0,33.584,33.6125,33.584,33.6125,6600.0
2006-03-14 12:25:00,35.43,35.43,35.43,35.43,3200.0,33.6125,33.6125,33.6125,33.6125,3200.0
2006-03-14 12:30:00,35.42,35.42,35.4,35.4,6900.0,33.603,33.603,33.584,33.584,6900.0
2006-03-14 12:35:00,35.4,35.41,35.39,35.39,700.0,33.584,33.5935,33.5745,33.5745,700.0
2006-03-14 12:40:00,35.4,35.42,35.39,35.39,5000.0,33.584,33.603,33.5745,33.5745,5000.0
2006-03-14 12:45:00,35.39,35.4,35.39,35.4,600.0,33.5745,33.584,33.5745,33.584,600.0
2006-03-14 12:50:00,35.4,35.41,35.4,35.41,1300.0,33.584,33.5935,33.584,33.5935,1300.0
2006-03-14 12:55:00,35.42,35.44,35.42,35.44,4100.0,33.603,33.622,33.603,33.622,4100.0
2006-03-14 13:00:00,35.42,35.45,35.42,35.45,4900.0,33.603,33.6315,33.603,33.6315,4900.0
2006-03-14 13:05:00,35.47,35.5,35.46,35.49,7000.0,33.6504,33.6789,33.6409,33.6694,7000.0
2006-03-14 13:10:00,35.49,35.53,35.48,35.53,9200.0,33.6694,33.7074,33.6599,33.7074,9200.0
2006-03-14 13:15:00,35.53,35.53,35.51,35.51,13600.0,33.7074,33.7074,33.6884,33.6884,13600.0
2006-03-14 13:20:00,35.52,35.54,35.51,35.54,3500.0,33.6979,33.7168,33.6884,33.7168,3500.0
2006-03-14 13:25:00,35.54,35.54,35.48,35.48,8700.0,33.7168,33.7168,33.6599,33.6599,8700.0
2006-03-14 13:30:00,35.49,35.5,35.49,35.5,2300.0,33.6694,33.6789,33.6694,33.6789,2300.0
2006-03-14 13:35:00,35.5,35.5,35.49,35.49,4800.0,33.6789,33.6789,33.6694,33.6694,4800.0
2006-03-14 13:40:00,35.49,35.51,35.48,35.5,8200.0,33.6694,33.6884,33.6599,33.6789,8200.0
2006-03-14 13:45:00,35.5,35.51,35.49,35.49,2900.0,33.6789,33.6884,33.6694,33.6694,2900.0
2006-03-14 13:50:00,35.5,35.5,35.49,35.49,1900.0,33.6789,33.6789,33.6694,33.6694,1900.0
2006-03-14 13:55:00,35.49,35.5,35.45,35.46,4900.0,33.6694,33.6789,33.6315,33.6409,4900.0
2006-03-14 14:00:00,35.46,35.47,35.45,35.47,3800.0,33.6409,33.6504,33.6315,33.6504,3800.0
2006-03-14 14:05:00,35.46,35.46,35.44,35.45,3200.0,33.6409,33.6409,33.622,33.6315,3200.0
2006-03-14 14:10:00,35.45,35.45,35.44,35.44,1200.0,33.6315,33.6315,33.622,33.622,1200.0
2006-03-14 14:15:00,35.45,35.45,35.45,35.45,3300.0,33.6315,33.6315,33.6315,33.6315,3300.0
2006-03-14 14:20:00,35.45,35.49,35.45,35.48,7200.0,33.6315,33.6694,33.6315,33.6599,7200.0
2006-03-14 14:25:00,35.49,35.52,35.48,35.51,7300.0,33.6694,33.6979,33.6599,33.6884,7300.0
2006-03-14 14:30:00,35.5,35.51,35.49,35.5,4500.0,33.6789,33.6884,33.6694,33.6789,4500.0
2006-03-14 14:35:00,35.49,35.49,35.39,35.4,19100.0,33.6694,33.6694,33.5745,33.584,19100.0
2006-03-14 14:40:00,35.39,35.4,35.37,35.39,7100.0,33.5745,33.584,33.5556,33.5745,7100.0
2006-03-14 14:45:00,35.38,35.41,35.38,35.4,11900.0,33.5651,33.5935,33.5651,33.584,11900.0
2006-03-14 14:50:00,35.4,35.47,35.4,35.43,9700.0,33.584,33.6504,33.584,33.6125,9700.0
2006-03-14 14:55:00,35.42,35.46,35.42,35.45,5700.0,33.603,33.6409,33.603,33.6315,5700.0
2006-03-14 15:00:00,35.45,35.45,35.42,35.43,7200.0,33.6315,33.6315,33.603,33.6125,7200.0
2006-03-14 15:05:00,35.45,35.45,35.44,35.44,1800.0,33.6315,33.6315,33.622,33.622,1800.0
2006-03-14 15:10:00,35.45,35.5,35.44,35.48,5500.0,33.6315,33.6789,33.622,33.6599,5500.0
2006-03-14 15:15:00,35.48,35.5,35.48,35.48,8200.0,33.6599,33.6789,33.6599,33.6599,8200.0
2006-03-14 15:20:00,35.47,35.48,35.47,35.47,2700.0,33.6504,33.6599,33.6504,33.6504,2700.0
2006-03-14 15:25:00,35.48,35.49,35.47,35.49,5400.0,33.6599,33.6694,33.6504,33.6694,5400.0
2006-03-14 15:30:00,35.49,35.5,35.48,35.5,6700.0,33.6694,33.6789,33.6599,33.6789,6700.0
2006-03-14 15:35:00,35.5,35.5,35.49,35.49,11400.0,33.6789,33.6789,33.6694,33.6694,11400.0
2006-03-14 15:40:00,35.49,35.5,35.49,35.5,3400.0,33.6694,33.6789,33.6694,33.6789,3400.0
2006-03-14 15:45:00,35.49,35.5,35.46,35.49,9700.0,33.6694,33.6789,33.6409,33.6694,9700.0
2006-03-14 15:50:00,35.49,35.51,35.48,35.49,41500.0,33.6694,33.6884,33.6599,33.6694,41500.0
2006-03-14 15:55:00,35.49,35.5,35.47,35.49,10300.0,33.6694,33.6789,33.6504,33.6694,10300.0
2006-03-15 09:30:00,35.5,35.5,35.41,35.47,6300.0,33.6789,33.6789,33.5935,33.6504,6300.0
2006-03-15 09:35:00,35.47,35.52,35.45,35.45,3700.0,33.6504,33.6979,33.6315,33.6315,3700.0
2006-03-15 09:40:00,35.48,35.54,35.46,35.5,43500.0,33.6599,33.7168,33.6409,33.6789,43500.0
2006-03-15 09:45:00,35.5,35.53,35.46,35.49,8100.0,33.6789,33.7074,33.6409,33.6694,8100.0
2006-03-15 09:50:00,35.49,35.49,35.46,35.49,3000.0,33.6694,33.6694,33.6409,33.6694,3000.0
2006-03-15 09:55:00,35.5,35.5,35.46,35.5,6400.0,33.6789,33.6789,33.6409,33.6789,6400.0
2006-03-15 10:00:00,35.5,35.5,35.48,35.5,3200.0,33.6789,33.6789,33.6599,33.6789,3200.0
2006-03-15 10:05:00,35.5,35.5,35.47,35.48,5000.0,33.6789,33.6789,33.6504,33.6599,5000.0
2006-03-15 10:10:00,35.49,35.52,35.49,35.5,7900.0,33.6694,33.6979,33.6694,33.6789,7900.0
2006-03-15 10:15:00,35.51,35.51,35.5,35.51,1200.0,33.6884,33.6884,33.6789,33.6884,1200.0
2006-03-15 10:20:00,35.52,35.52,35.48,35.5,4700.0,33.6979,33.6979,33.6599,33.6789,4700.0
2006-03-15 10:25:00,35.5,35.56,35.5,35.56,5800.0,33.6789,33.7358,33.6789,33.7358,5800.0
2006-03-15 10:30:00,35.55,35.59,35.53,35.55,6900.0,33.7263,33.7643,33.7074,33.7263,6900.0
2006-03-15 10:35:00,35.55,35.56,35.55,35.56,2200.0,33.7263,33.7358,33.7263,33.7358,2200.0
2006-03-15 10:40:00,35.56,35.63,35.56,35.62,18900.0,33.7358,33.8022,33.7358,33.7927,18900.0
2006-03-15 10:45:00,35.62,35.63,35.55,35.56,11700.0,33.7927,33.8022,33.7263,33.7358,11700.0
2006-03-15 10:50:00,35.52,35.52,35.46,35.51,10700.0,33.6979,33.6979,33.6409,33.6884,10700.0
2006-03-15 10:55:00,35.52,35.54,35.52,35.52,3600.0,33.6979,33.7168,33.6979,33.6979,3600.0
2006-03-15 11:00:00,35.52,35.56,35.52,35.55,8900.0,33.6979,33.7358,33.6979,33.7263,8900.0
2006-03-15 11:05:00,35.55,35.55,35.51,35.52,8100.0,33.7263,33.7263,33.6884,33.6979,8100.0
2006-03-15 11:10:00,35.53,35.55,35.53,35.54,2700.0,33.7074,33.7263,33.7074,33.7168,2700.0
2006-03-15 11:15:00,35.54,35.55,35.53,35.54,4900.0,33.7168,33.7263,33.7074,33.7168,4900.0
2006-03-15 11:20:00,35.54,35.55,35.53,35.54,3100.0,33.7168,33.7263,33.7074,33.7168,3100.0
2006-03-15 11:25:00,35.55,35.56,35.53,35.53,2600.0,33.7263,33.7358,33.7074,33.7074,2600.0
2006-03-15 11:30:00,35.55,35.56,35.53,35.56,7600.0,33.7263,33.7358,33.7074,33.7358,7600.0
2006-03-15 11:35:00,35.55,35.56,35.53,35.53,5700.0,33.7263,33.7358,33.7074,33.7074,5700.0
2006-03-15 11:40:00,35.53,35.56,35.52,35.52,5000.0,33.7074,33.7358,33.6979,33.6979,5000.0
2006-03-15 11:45:00,35.53,35.54,35.51,35.54,2400.0,33.7074,33.7168,33.6884,33.7168,2400.0
2006-03-15 11:50:00,35.54,35.58,35.53,35.56,2400.0,33.7168,33.7548,33.7074,33.7358,2400.0
2006-03-15 11:55:00,35.57,35.58,35.54,35.54,1500.0,33.7453,33.7548,33.7168,33.7168,1500.0
2006-03-15 12:00:00,35.55,35.56,35.55,35.56,1300.0,33.7263,33.7358,33.7263,33.7358,1300.0
2006-03-15 12:05:00,35.56,35.57,35.55,35.57,5000.0,33.7358,33.7453,33.7263,33.7453,5000.0
2006-03-15 12:10:00,35.57,35.58,35.57,35.58,4400.0,33.7453,33.7548,33.7453,33.7548,4400.0
2006-03-15 12:15:00,35.58,35.59,35.58,35.59,4400.0,33.7548,33.7643,33.7548,33.7643,4400.0
2006-03-15 12:20:00,35.59,35.59,35.56,35.56,5100.0,33.7643,33.7643,33.7358,33.7358,5100.0
2006-03-15 12:25:00,35.55,35.58,35.55,35.58,2600.0,33.7263,33.7548,33.7263,33.7548,2600.0
2006-03-15 12:30:00,35.57,35.6,35.57,35.6,2300.0,33.7453,33.7738,33.7453,33.7738,2300.0
2006-03-15 12:35:00,35.6,35.6,35.58,35.58,2600.0,33.7738,33.7738,33.7548,33.7548,2600.0
2006-03-15 12:40:00,35.58,35.58,35.57,35.58,3500.0,33.7548,33.7548,33.7453,33.7548,3500.0
2006-03-15 12:45:00,35.56,35.56,35.54,35.54,4000.0,33.7358,33.7358,33.7168,33.7168,4000.0
2006-03-15 12:50:00,35.55,35.6,35.54,35.59,10700.0,33.7263,33.7738,33.7168,33.7643,10700.0
2006-03-15 12:55:00,35.6,35.6,35.56,35.56,1900.0,33.7738,33.7738,33.7358,33.7358,1900.0
2006-03-15 13:00:00,35.57,35.58,35.53,35.56,5500.0,33.7453,33.7548,33.7074,33.7358,5500.0
2006-03-15 13:05:00,35.57,35.6,35.55,35.6,2100.0,33.7453,33.7738,33.7263,33.7738,2100.0
2006-03-15 13:10:00,35.6,35.6,35.59,35.6,800.0,33.7738,33.7738,33.7643,33.7738,800.0
2006-03-15 13:15:00,35.6,35.6,35.59,35.59,2700.0,33.7738,33.7738,33.7643,33.7643,2700.0
2006-03-15 13:20:00,35.58,35.59,35.56,35.56,1600.0,33.7548,33.7643,33.7358,33.7358,1600.0
2006-03-15 13:25:00,35.57,35.58,35.56,35.58,1500.0,33.7453,33.7548,33.7358,33.7548,1500.0
2006-03-15 13:30:00,35.58,35.6,35.57,35.6,4800.0,33.7548,33.7738,33.7453,33.7738,4800.0
2006-03-15 13:35:00,35.59,35.59,35.55,35.56,5800.0,33.7643,33.7643,33.7263,33.7358,5800.0
2006-03-15 13:40:00,35.56,35.6,35.56,35.6,7900.0,33.7358,33.7738,33.7358,33.7738,7900.0
2006-03-15 13:45:00,35.58,35.59,35.58,35.59,2400.0,33.7548,33.7643,33.7548,33.7643,2400.0
2006-03-15 13:50:00,35.6,35.6,35.59,35.6,4900.0,33.7738,33.7738,33.7643,33.7738,4900.0
2006-03-15 13:55:00,35.6,35.6,35.59,35.59,1600.0,33.7738,33.7738,33.7643,33.7643,1600.0
2006-03-15 14:00:00,35.59,35.6,35.57,35.58,8900.0,33.7643,33.7738,33.7453,33.7548,8900.0
2006-03-15 14:05:00,35.57,35.59,35.57,35.58,2700.0,33.7453,33.7643,33.7453,33.7548,2700.0
2006-03-15 14:10:00,35.59,35.6,35.59,35.6,21200.0,33.7643,33.7738,33.7643,33.7738,21200.0
2006-03-15 14:15:00,35.6,35.6,35.59,35.6,14700.0,33.7738,33.7738,33.7643,33.7738,14700.0
2006-03-15 14:20:00,35.59,35.61,35.59,35.59,9000.0,33.7643,33.7833,33.7643,33.7643,9000.0
2006-03-15 14:25:00,35.6,35.6,35.56,35.58,9200.0,33.7738,33.7738,33.7358,33.7548,9200.0
2006-03-15 14:30:00,35.57,35.6,35.57,35.59,8300.0,33.7453,33.7738,33.7453,33.7643,8300.0
2006-03-15 14:35:00,35.59,35.6,35.56,35.58,30300.0,33.7643,33.7738,33.7358,33.7548,30300.0
2006-03-15 14:40:00,35.56,35.6,35.56,35.6,6900.0,33.7358,33.7738,33.7358,33.7738,6900.0
2006-03-15 14:45:00,35.59,35.6,35.59,35.59,1800.0,33.7643,33.7738,33.7643,33.7643,1800.0
2006-03-15 14:50:00,35.6,35.62,35.59,35.6,14100.0,33.7738,33.7927,33.7643,33.7738,14100.0
2006-03-15 14:55:00,35.61,35.61,35.58,35.58,3200.0,33.7833,33.7833,33.7548,33.7548,3200.0
2006-03-15 15:00:00,35.59,35.6,35.59,35.6,6400.0,33.7643,33.7738,33.7643,33.7738,6400.0
2006-03-15 15:05:00,35.6,35.62,35.59,35.59,15600.0,33.7738,33.7927,33.7643,33.7643,15600.0
2006-03-15 15:10:00,35.6,35.65,35.6,35.64,10200.0,33.7738,33.8212,33.7738,33.8117,10200.0
2006-03-15 15:15:00,35.63,35.65,35.62,35.64,7700.0,33.8022,33.8212,33.7927,33.8117,7700.0
2006-03-15 15:20:00,35.65,35.67,35.64,35.66,18400.0,33.8212,33.8402,33.8117,33.8307,18400.0
2006-03-15 15:25:00,35.67,35.69,35.63,35.63,8200.0,33.8402,33.8592,33.8022,33.8022,8200.0
2006-03-15 15:30:00,35.63,35.71,35.62,35.71,9700.0,33.8022,33.8781,33.7927,33.8781,9700.0
2006-03-15 15:35:00,35.71,35.75,35.71,35.73,8200.0,33.8781,33.9161,33.8781,33.8971,8200.0
2006-03-15 15:40:00,35.74,35.97,35.71,35.91,49300.0,33.9066,34.1248,33.8781,34.0679,49300.0
2006-03-15 15:45:00,35.93,35.99,35.93,35.97,30200.0,34.0868,34.1438,34.0868,34.1248,30200.0
2006-03-15 15:50:00,35.97,36.0,35.96,35.99,59100.0,34.1248,34.1532,34.1153,34.1438,59100.0
2006-03-15 15:55:00,36.0,36.0,35.92,35.93,30100.0,34.1532,34.1532,34.0774,34.0868,30100.0
2006-03-16 09:30:00,35.95,35.95,35.86,35.86,12400.0,34.1058,34.1058,34.0204,34.0204,12400.0
2006-03-16 09:35:00,35.85,35.94,35.85,35.94,2700.0,34.0109,34.0963,34.0109,34.0963,2700.0
2006-03-16 09:40:00,35.93,35.95,35.86,35.87,7300.0,34.0868,34.1058,34.0204,34.0299,7300.0
2006-03-16 09:45:00,35.87,35.95,35.87,35.95,3600.0,34.0299,34.1058,34.0299,34.1058,3600.0
2006-03-16 09:50:00,35.95,36.0,35.94,35.96,4300.0,34.1058,34.1532,34.0963,34.1153,4300.0
2006-03-16 09:55:00,35.96,36.0,35.95,36.0,3000.0,34.1153,34.1532,34.1058,34.1532,3000.0
2006-03-16 10:00:00,35.99,36.1,35.99,36.1,8500.0,34.1438,34.2481,34.1438,34.2481,8500.0
2006-03-16 10:05:00,36.1,36.21,36.1,36.19,5600.0,34.2481,34.3525,34.2481,34.3335,5600.0
2006-03-16 10:10:00,36.17,36.2,36.16,36.16,2600.0,34.3145,34.343,34.305,34.305,2600.0
2006-03-16 10:15:00,36.14,36.22,36.14,36.22,8700.0,34.2861,34.362,34.2861,34.362,8700.0
2006-03-16 10:20:00,36.21,36.22,36.2,36.2,3500.0,34.3525,34.362,34.343,34.343,3500.0
2006-03-16 10:25:00,36.2,36.25,36.2,36.22,12200.0,34.343,34.3904,34.343,34.362,12200.0
2006-03-16 10:30:00,36.22,36.33,36.22,36.31,11400.0,34.362,34.4663,34.362,34.4473,11400.0
2006-03-16 10:35:00,36.3,36.33,36.3,36.3,8800.0,34.4379,34.4663,34.4379,34.4379,8800.0
2006-03-16 10:40:00,36.3,36.32,36.28,36.28,8400.0,34.4379,34.4568,34.4189,34.4189,8400.0
2006-03-16 10:45:00,36.27,36.27,36.2,36.25,8400.0,34.4094,34.4094,34.343,34.3904,8400.0
2006-03-16 10:50:00,36.23,36.31,36.22,36.31,12300.0,34.3714,34.4473,34.362,34.4473,12300.0
2006-03-16 10:55:00,36.29,36.34,36.29,36.32,2900.0,34.4284,34.4758,34.4284,34.4568,2900.0
2006-03-16 11:00:00,36.31,36.35,36.31,36.33,8200.0,34.4473,34.4853,34.4473,34.4663,8200.0
2006-03-16 11:05:00,36.32,36.38,36.31,36.33,15300.0,34.4568,34.5138,34.4473,34.4663,15300.0
2006-03-16 11:10:00,36.32,36.38,36.32,36.38,7400.0,34.4568,34.5138,34.4568,34.5138,7400.0
2006-03-16 11:15:00,36.38,36.4,36.35,36.36,12100.0,34.5138,34.5327,34.4853,34.4948,12100.0
2006-03-16 11:20:00,36.35,36.4,36.33,36.36,8100.0,34.4853,34.5327,34.4663,34.4948,8100.0
2006-03-16 11:25:00,36.35,36.37,36.35,36.37,5900.0,34.4853,34.5043,34.4853,34.5043,5900.0
2006-03-16 11:30:00,36.37,36.41,36.36,36.41,4900.0,34.5043,34.5422,34.4948,34.5422,4900.0
2006-03-16 11:35:00,36.4,36.43,36.36,36.36,9300.0,34.5327,34.5612,34.4948,34.4948,9300.0
2006-03-16 11:40:00,36.36,36.41,36.35,36.41,8800.0,34.4948,34.5422,34.4853,34.5422,8800.0
2006-03-16 11:45:00,36.42,36.43,36.4,36.43,4500.0,34.5517,34.5612,34.5327,34.5612,4500.0
2006-03-16 11:50:00,36.42,36.43,36.39,36.4,5300.0,34.5517,34.5612,34.5232,34.5327,5300.0
2006-03-16 11:55:00,36.4,36.41,36.28,36.36,29900.0,34.5327,34.5422,34.4189,34.4948,29900.0
2006-03-16 12:00:00,36.34,36.37,36.32,36.36,2800.0,34.4758,34.5043,34.4568,34.4948,2800.0
2006-03-16 12:05:00,36.35,36.45,36.35,36.45,6700.0,34.4853,34.5802,34.4853,34.5802,6700.0
2006-03-16 12:10:00,36.44,36.48,36.44,36.46,3000.0,34.5707,34.6086,34.5707,34.5897,3000.0
2006-03-16 12:15:00,36.45,36.45,36.44,36.44,2600.0,34.5802,34.5802,34.5707,34.5707,2600.0
2006-03-16 12:20:00,36.43,36.44,36.41,36.42,4900.0,34.5612,34.5707,34.5422,34.5517,4900.0
2006-03-16 12:25:00,36.41,36.43,36.41,36.42,8000.0,34.5422,34.5612,34.5422,34.5517,8000.0
2006-03-16 12:30:00,36.41,36.42,36.41,36.42,4400.0,34.5422,34.5517,34.5422,34.5517,4400.0
2006-03-16 12:35:00,36.41,36.42,36.41,36.42,4600.0,34.5422,34.5517,34.5422,34.5517,4600.0
2006-03-16 12:40:00,36.41,36.43,36.41,36.43,6300.0,34.5422,34.5612,34.5422,34.5612,6300.0
2006-03-16 12:45:00,36.43,36.46,36.41,36.46,11600.0,34.5612,34.5897,34.5422,34.5897,11600.0
2006-03-16 12:50:00,36.44,36.48,36.44,36.48,6700.0,34.5707,34.6086,34.5707,34.6086,6700.0
2006-03-16 12:55:00,36.47,36.49,36.45,36.46,6500.0,34.5991,34.6181,34.5802,34.5897,6500.0
2006-03-16 13:00:00,36.44,36.47,36.44,36.47,9000.0,34.5707,34.5991,34.5707,34.5991,9000.0
2006-03-16 13:05:00,36.45,36.49,36.45,36.47,8300.0,34.5802,34.6181,34.5802,34.5991,8300.0
2006-03-16 13:10:00,36.48,36.49,36.42,36.42,8800.0,34.6086,34.6181,34.5517,34.5517,8800.0
2006-03-16 13:15:00,36.42,36.48,36.42,36.47,6000.0,34.5517,34.6086,34.5517,34.5991,6000.0
2006-03-16 13:20:00,36.46,36.47,36.45,36.46,6200.0,34.5897,34.5991,34.5802,34.5897,6200.0
2006-03-16 13:25:00,36.46,36.46,36.43,36.45,7000.0,34.5897,34.5897,34.5612,34.5802,7000.0
2006-03-16 13:30:00,36.44,36.45,36.43,36.45,4800.0,34.5707,34.5802,34.5612,34.5802,4800.0
2006-03-16 13:35:00,36.44,36.45,36.44,36.45,5300.0,34.5707,34.5802,34.5707,34.5802,5300.0
2006-03-16 13:40:00,36.44,36.45,36.42,36.43,3500.0,34.5707,34.5802,34.5517,34.5612,3500.0
2006-03-16 13:45:00,36.42,36.43,36.42,36.42,3300.0,34.5517,34.5612,34.5517,34.5517,3300.0
2006-03-16 13:50:00,36.41,36.42,36.37,36.37,2800.0,34.5422,34.5517,34.5043,34.5043,2800.0
2006-03-16 13:55:00,36.36,36.38,36.35,36.36,12400.0,34.4948,34.5138,34.4853,34.4948,12400.0
2006-03-16 14:00:00,36.35,36.39,36.35,36.38,3800.0,34.4853,34.5232,34.4853,34.5138,3800.0
2006-03-16 14:05:00,36.38,36.43,36.38,36.43,6200.0,34.5138,34.5612,34.5138,34.5612,6200.0
2006-03-16 14:10:00,36.42,36.42,36.39,36.39,6500.0,34.5517,34.5517,34.5232,34.5232,6500.0
2006-03-16 14:15:00,36.39,36.41,36.36,36.36,5100.0,34.5232,34.5422,34.4948,34.4948,5100.0
2006-03-16 14:20:00,36.36,36.36,36.3,36.31,4800.0,34.4948,34.4948,34.4379,34.4473,4800.0
2006-03-16 14:25:00,36.3,36.3,36.23,36.3,9000.0,34.4379,34.4379,34.3714,34.4379,9000.0
2006-03-16 14:30:00,36.28,36.31,36.28,36.3,12900.0,34.4189,34.4473,34.4189,34.4379,12900.0
2006-03-16 14:35:00,36.29,36.3,36.27,36.27,5800.0,34.4284,34.4379,34.4094,34.4094,5800.0
2006-03-16 14:40:00,36.27,36.29,36.26,36.27,5400.0,34.4094,34.4284,34.3999,34.4094,5400.0
2006-03-16 14:45:00,36.26,36.27,36.24,36.25,10000.0,34.3999,34.4094,34.3809,34.3904,10000.0
2006-03-16 14:50:00,36.22,36.25,36.2,36.2,5200.0,34.362,34.3904,34.343,34.343,5200.0
2006-03-16 14:55:00,36.19,36.2,36.12,36.17,12800.0,34.3335,34.343,34.2671,34.3145,12800.0
2006-03-16 15:00:00,36.17,36.23,36.17,36.23,11400.0,34.3145,34.3714,34.3145,34.3714,11400.0
2006-03-16 15:05:00,36.23,36.23,36.19,36.21,5100.0,34.3714,34.3714,34.3335,34.3525,5100.0
2006-03-16 15:10:00,36.2,36.2,36.19,36.19,6000.0,34.343,34.343,34.3335,34.3335,6000.0
2006-03-16 15:15:00,36.19,36.21,36.15,36.15,4500.0,34.3335,34.3525,34.2956,34.2956,4500.0
2006-03-16 15:20:00,36.14,36.14,36.08,36.08,5600.0,34.2861,34.2861,34.2291,34.2291,5600.0
2006-03-16 15:25:00,36.07,36.11,36.07,36.1,8700.0,34.2197,34.2576,34.2197,34.2481,8700.0
2006-03-16 15:30:00,36.09,36.13,36.09,36.11,16800.0,34.2386,34.2766,34.2386,34.2576,16800.0
2006-03-16 15:35:00,36.12,36.12,36.09,36.1,8200.0,34.2671,34.2671,34.2386,34.2481,8200.0
2006-03-16 15:40:00,36.1,36.1,36.05,36.08,8300.0,34.2481,34.2481,34.2007,34.2291,8300.0
2006-03-16 15:45:00,36.09,36.16,36.07,36.09,16900.0,34.2386,34.305,34.2197,34.2386,16900.0
2006-03-16 15:50:00,36.1,36.11,36.08,36.1,12600.0,34.2481,34.2576,34.2291,34.2481,12600.0
2006-03-16 15:55:00,36.09,36.1,36.07,36.08,25800.0,34.2386,34.2481,34.2197,34.2291,25800.0
2006-03-17 09:30:00,36.36,36.36,36.12,36.19,174500.0,34.4948,34.4948,34.2671,34.3335,174500.0
2006-03-17 09:35:00,36.1,36.2,36.1,36.2,5500.0,34.2481,34.343,34.2481,34.343,5500.0
2006-03-17 09:40:00,36.2,36.25,36.18,36.18,3100.0,34.343,34.3904,34.324,34.324,3100.0
2006-03-17 09:45:00,36.15,36.15,36.04,36.05,5200.0,34.2956,34.2956,34.1912,34.2007,5200.0
2006-03-17 09:50:00,36.04,36.05,36.04,36.05,2400.0,34.1912,34.2007,34.1912,34.2007,2400.0
2006-03-17 09:55:00,36.07,36.14,36.06,36.06,12500.0,34.2197,34.2861,34.2102,34.2102,12500.0
2006-03-17 10:00:00,36.06,36.1,36.06,36.08,3200.0,34.2102,34.2481,34.2102,34.2291,3200.0
2006-03-17 10:05:00,36.09,36.12,36.09,36.1,3100.0,34.2386,34.2671,34.2386,34.2481,3100.0
2006-03-17 10:10:00,36.1,36.13,36.09,36.12,13600.0,34.2481,34.2766,34.2386,34.2671,13600.0
2006-03-17 10:15:00,36.12,36.12,36.05,36.07,5000.0,34.2671,34.2671,34.2007,34.2197,5000.0
2006-03-17 10:20:00,36.08,36.09,36.07,36.09,2000.0,34.2291,34.2386,34.2197,34.2386,2000.0
2006-03-17 10:25:00,36.08,36.08,35.99,36.0,8000.0,34.2291,34.2291,34.1438,34.1532,8000.0
2006-03-17 10:30:00,36.0,36.0,35.91,35.93,4600.0,34.1532,34.1532,34.0679,34.0868,4600.0
2006-03-17 10:35:00,35.93,35.95,35.85,35.88,7700.0,34.0868,34.1058,34.0109,34.0394,7700.0
2006-03-17 10:40:00,35.89,35.94,35.88,35.89,7000.0,34.0489,34.0963,34.0394,34.0489,7000.0
2006-03-17 10:45:00,35.88,35.9,35.87,35.88,3300.0,34.0394,34.0584,34.0299,34.0394,3300.0
2006-03-17 10:50:00,35.89,35.9,35.87,35.89,3900.0,34.0489,34.0584,34.0299,34.0489,3900.0
2006-03-17 10:55:00,35.9,35.9,35.88,35.89,2400.0,34.0584,34.0584,34.0394,34.0489,2400.0
2006-03-17 11:00:00,35.89,35.92,35.88,35.9,4600.0,34.0489,34.0774,34.0394,34.0584,4600.0
2006-03-17 11:05:00,35.9,35.93,35.89,35.91,5900.0,34.0584,34.0868,34.0489,34.0679,5900.0
2006-03-17 11:10:00,35.9,35.97,35.88,35.88,24500.0,34.0584,34.1248,34.0394,34.0394,24500.0
2006-03-17 11:15:00,35.85,35.92,35.85,35.91,39000.0,34.0109,34.0774,34.0109,34.0679,39000.0
2006-03-17 11:20:00,35.93,35.96,35.91,35.96,1700.0,34.0868,34.1153,34.0679,34.1153,1700.0
2006-03-17 11:25:00,35.98,36.0,35.97,35.98,4300.0,34.1343,34.1532,34.1248,34.1343,4300.0
2006-03-17 11:30:00,35.97,35.99,35.94,35.98,4900.0,34.1248,34.1438,34.0963,34.1343,4900.0
2006-03-17 11:35:00,35.99,35.99,35.97,35.97,4700.0,34.1438,34.1438,34.1248,34.1248,4700.0
2006-03-17 11:40:00,35.97,35.99,35.97,35.99,3600.0,34.1248,34.1438,34.1248,34.1438,3600.0
2006-03-17 11:45:00,35.99,35.99,35.98,35.98,3600.0,34.1438,34.1438,34.1343,34.1343,3600.0
2006-03-17 11:50:00,35.98,35.99,35.97,35.97,2500.0,34.1343,34.1438,34.1248,34.1248,2500.0
2006-03-17 11:55:00,35.98,35.99,35.98,35.99,4300.0,34.1343,34.1438,34.1343,34.1438,4300.0
2006-03-17 12:00:00,35.99,35.99,35.98,35.99,8700.0,34.1438,34.1438,34.1343,34.1438,8700.0
2006-03-17 12:05:00,35.99,36.0,35.98,35.99,5400.0,34.1438,34.1532,34.1343,34.1438,5400.0
2006-03-17 12:10:00,35.99,35.99,35.99,35.99,2800.0,34.1438,34.1438,34.1438,34.1438,2800.0
2006-03-17 12:15:00,35.99,35.99,35.99,35.99,3600.0,34.1438,34.1438,34.1438,34.1438,3600.0
2006-03-17 12:20:00,35.99,35.99,35.99,35.99,4300.0,34.1438,34.1438,34.1438,34.1438,4300.0
2006-03-17 12:25:00,35.99,35.99,35.97,35.99,16600.0,34.1438,34.1438,34.1248,34.1438,16600.0
2006-03-17 12:30:00,35.99,36.0,35.98,35.99,8400.0,34.1438,34.1532,34.1343,34.1438,8400.0
2006-03-17 12:35:00,35.99,35.99,35.99,35.99,6800.0,34.1438,34.1438,34.1438,34.1438,6800.0
2006-03-17 12:40:00,35.99,35.99,35.99,35.99,1700.0,34.1438,34.1438,34.1438,34.1438,1700.0
2006-03-17 12:45:00,35.99,35.99,35.99,35.99,2200.0,34.1438,34.1438,34.1438,34.1438,2200.0
2006-03-17 12:50:00,35.99,35.99,35.98,35.99,1000.0,34.1438,34.1438,34.1343,34.1438,1000.0
2006-03-17 12:55:00,35.98,35.99,35.98,35.99,1200.0,34.1343,34.1438,34.1343,34.1438,1200.0
2006-03-17 13:00:00,35.99,35.99,35.99,35.99,1900.0,34.1438,34.1438,34.1438,34.1438,1900.0
2006-03-17 13:05:00,35.99,35.99,35.99,35.99,400.0,34.1438,34.1438,34.1438,34.1438,400.0
2006-03-17 13:10:00,35.98,35.99,35.98,35.99,2700.0,34.1343,34.1438,34.1343,34.1438,2700.0
2006-03-17 13:15:00,35.98,35.99,35.98,35.98,2000.0,34.1343,34.1438,34.1343,34.1343,2000.0
2006-03-17 13:20:00,35.99,35.99,35.92,35.92,2100.0,34.1438,34.1438,34.0774,34.0774,2100.0
2006-03-17 13:25:00,35.95,35.95,35.93,35.95,2300.0,34.1058,34.1058,34.0868,34.1058,2300.0
2006-03-17 13:30:00,35.94,35.96,35.93,35.96,1700.0,34.0963,34.1153,34.0868,34.1153,1700.0
2006-03-17 13:35:00,35.95,35.96,35.93,35.95,3700.0,34.1058,34.1153,34.0868,34.1058,3700.0
2006-03-17 13:40:00,35.95,35.96,35.93,35.94,5000.0,34.1058,34.1153,34.0868,34.0963,5000.0
2006-03-17 13:45:00,35.93,35.95,35.93,35.95,2000.0,34.0868,34.1058,34.0868,34.1058,2000.0
2006-03-17 13:50:00,35.96,35.96,35.88,35.94,9000.0,34.1153,34.1153,34.0394,34.0963,9000.0
2006-03-17 13:55:00,35.92,35.92,35.91,35.91,800.0,34.0774,34.0774,34.0679,34.0679,800.0
2006-03-17 14:00:00,35.92,35.95,35.92,35.95,5600.0,34.0774,34.1058,34.0774,34.1058,5600.0
2006-03-17 14:05:00,35.95,35.95,35.95,35.95,1800.0,34.1058,34.1058,34.1058,34.1058,1800.0
2006-03-17 14:10:00,35.96,35.96,35.91,35.93,4000.0,34.1153,34.1153,34.0679,34.0868,4000.0
2006-03-17 14:15:00,35.93,35.93,35.9,35.92,3400.0,34.0868,34.0868,34.0584,34.0774,3400.0
2006-03-17 14:20:00,35.9,35.95,35.9,35.95,2400.0,34.0584,34.1058,34.0584,34.1058,2400.0
2006-03-17 14:25:00,35.95,35.95,35.94,35.94,3800.0,34.1058,34.1058,34.0963,34.0963,3800.0
2006-03-17 14:30:00,35.95,35.95,35.93,35.94,9500.0,34.1058,34.1058,34.0868,34.0963,9500.0
2006-03-17 14:35:00,35.94,35.94,35.93,35.94,1000.0,34.0963,34.0963,34.0868,34.0963,1000.0
2006-03-17 14:40:00,35.94,35.97,35.94,35.97,5300.0,34.0963,34.1248,34.0963,34.1248,5300.0
2006-03-17 14:45:00,35.97,35.98,35.96,35.97,4900.0,34.1248,34.1343,34.1153,34.1248,4900.0
2006-03-17 14:50:00,35.96,35.96,35.88,35.9,5600.0,34.1153,34.1153,34.0394,34.0584,5600.0
2006-03-17 14:55:00,35.92,35.95,35.92,35.92,1500.0,34.0774,34.1058,34.0774,34.0774,1500.0
2006-03-17 15:00:00,35.93,35.97,35.93,35.96,8200.0,34.0868,34.1248,34.0868,34.1153,8200.0
2006-03-17 15:05:00,35.96,35.98,35.96,35.98,2300.0,34.1153,34.1343,34.1153,34.1343,2300.0
2006-03-17 15:10:00,35.98,35.98,35.98,35.98,5800.0,34.1343,34.1343,34.1343,34.1343,5800.0
2006-03-17 15:15:00,35.98,35.98,35.94,35.97,6900.0,34.1343,34.1343,34.0963,34.1248,6900.0
2006-03-17 15:20:00,35.96,35.96,35.94,35.95,4700.0,34.1153,34.1153,34.0963,34.1058,4700.0
2006-03-17 15:25:00,35.95,35.95,35.95,35.95,1200.0,34.1058,34.1058,34.1058,34.1058,1200.0
2006-03-17 15:30:00,35.95,35.95,35.94,35.95,8600.0,34.1058,34.1058,34.0963,34.1058,8600.0
2006-03-17 15:35:00,35.94,36.0,35.94,36.0,12500.0,34.0963,34.1532,34.0963,34.1532,12500.0
2006-03-17 15:40:00,36.0,36.0,35.99,36.0,3000.0,34.1532,34.1532,34.1438,34.1532,3000.0
2006-03-17 15:45:00,36.0,36.0,35.97,35.98,10500.0,34.1532,34.1532,34.1248,34.1343,10500.0
2006-03-17 15:50:00,35.98,35.98,35.94,35.94,9200.0,34.1343,34.1343,34.0963,34.0963,9200.0
2006-03-17 15:55:00,35.94,35.95,35.91,35.92,36900.0,34.0963,34.1058,34.0679,34.0774,36900.0
2006-03-20 09:30:00,35.67,35.73,35.67,35.71,29100.0,33.8402,33.8971,33.8402,33.8781,29100.0
2006-03-20 09:35:00,35.7,35.84,35.7,35.75,6200.0,33.8686,34.0015,33.8686,33.9161,6200.0
2006-03-20 09:40:00,35.8,35.95,35.77,35.95,12100.0,33.9635,34.1058,33.935,34.1058,12100.0
2006-03-20 09:45:00,35.95,35.95,35.76,35.76,11800.0,34.1058,34.1058,33.9256,33.9256,11800.0
2006-03-20 09:50:00,35.76,35.82,35.73,35.73,6300.0,33.9256,33.9825,33.8971,33.8971,6300.0
2006-03-20 09:55:00,35.73,35.79,35.73,35.79,7100.0,33.8971,33.954,33.8971,33.954,7100.0
2006-03-20 10:00:00,35.79,35.83,35.77,35.82,6500.0,33.954,33.992,33.935,33.9825,6500.0
2006-03-20 10:05:00,35.82,35.84,35.81,35.82,6400.0,33.9825,34.0015,33.973,33.9825,6400.0
2006-03-20 10:10:00,35.82,35.83,35.79,35.8,8800.0,33.9825,33.992,33.954,33.9635,8800.0
2006-03-20 10:15:00,35.8,35.81,35.78,35.79,10700.0,33.9635,33.973,33.9445,33.954,10700.0
2006-03-20 10:20:00,35.78,35.81,35.73,35.73,20200.0,33.9445,33.973,33.8971,33.8971,20200.0
2006-03-20 10:25:00,35.76,35.76,35.55,35.55,25800.0,33.9256,33.9256,33.7263,33.7263,25800.0
2006-03-20 10:30:00,35.59,35.67,35.54,35.67,21800.0,33.7643,33.8402,33.7168,33.8402,21800.0
2006-03-20 10:35:00,35.65,35.7,35.65,35.7,7000.0,33.8212,33.8686,33.8212,33.8686,7000.0
2006-03-20 10:40:00,35.68,35.7,35.65,35.7,12700.0,33.8497,33.8686,33.8212,33.8686,12700.0
2006-03-20 10:45:00,35.68,35.68,35.59,35.59,8500.0,33.8497,33.8497,33.7643,33.7643,8500.0
2006-03-20 10:50:00,35.6,35.73,35.58,35.73,10000.0,33.7738,33.8971,33.7548,33.8971,10000.0
2006-03-20 10:55:00,35.73,35.83,35.73,35.83,2000.0,33.8971,33.992,33.8971,33.992,2000.0
2006-03-20 11:00:00,35.82,35.86,35.82,35.83,9400.0,33.9825,34.0204,33.9825,33.992,9400.0
2006-03-20 11:05:00,35.84,35.87,35.82,35.87,3500.0,34.0015,34.0299,33.9825,34.0299,3500.0
2006-03-20 11:10:00,35.86,35.87,35.85,35.86,27000.0,34.0204,34.0299,34.0109,34.0204,27000.0
2006-03-20 11:15:00,35.86,36.08,35.86,35.9,5700.0,34.0204,34.2291,34.0204,34.0584,5700.0
2006-03-20 11:20:00,35.88,35.89,35.84,35.85,6700.0,34.0394,34.0489,34.0015,34.0109,6700.0
2006-03-20 11:25:00,35.84,36.28,35.83,35.97,10900.0,34.0015,34.4189,33.992,34.1248,10900.0
2006-03-20 11:30:00,35.98,35.99,35.93,35.94,9400.0,34.1343,34.1438,34.0868,34.0963,9400.0
2006-03-20 11:35:00,35.94,35.94,35.92,35.93,16000.0,34.0963,34.0963,34.0774,34.0868,16000.0
2006-03-20 11:40:00,35.93,35.95,35.92,35.93,16200.0,34.0868,34.1058,34.0774,34.0868,16200.0
2006-03-20 11:45:00,35.91,35.94,35.91,35.94,4700.0,34.0679,34.0963,34.0679,34.0963,4700.0
2006-03-20 11:50:00,35.93,35.94,35.93,35.94,7000.0,34.0868,34.0963,34.0868,34.0963,7000.0
2006-03-20 11:55:00,35.94,35.94,35.93,35.94,3600.0,34.0963,34.0963,34.0868,34.0963,3600.0
2006-03-20 12:00:00,35.94,36.01,35.94,36.0,14900.0,34.0963,34.1627,34.0963,34.1532,14900.0
2006-03-20 12:05:00,35.99,36.03,35.98,35.98,5100.0,34.1438,34.1817,34.1343,34.1343,5100.0
2006-03-20 12:10:00,35.97,35.99,35.96,35.99,2700.0,34.1248,34.1438,34.1153,34.1438,2700.0
2006-03-20 12:15:00,35.95,35.99,35.95,35.98,4300.0,34.1058,34.1438,34.1058,34.1343,4300.0
2006-03-20 12:20:00,35.99,36.0,35.97,35.97,3500.0,34.1438,34.1532,34.1248,34.1248,3500.0
2006-03-20 12:25:00,35.97,36.0,35.97,35.99,2900.0,34.1248,34.1532,34.1248,34.1438,2900.0
2006-03-20 12:30:00,35.99,36.01,35.99,36.01,6700.0,34.1438,34.1627,34.1438,34.1627,6700.0
2006-03-20 12:35:00,36.0,36.02,36.0,36.02,2900.0,34.1532,34.1722,34.1532,34.1722,2900.0
2006-03-20 12:40:00,36.02,36.02,36.01,36.01,4000.0,34.1722,34.1722,34.1627,34.1627,4000.0
2006-03-20 12:45:00,36.01,36.09,36.0,36.09,16700.0,34.1627,34.2386,34.1532,34.2386,16700.0
2006-03-20 12:50:00,36.08,36.09,36.04,36.05,9500.0,34.2291,34.2386,34.1912,34.2007,9500.0
2006-03-20 12:55:00,36.05,36.05,36.04,36.05,3500.0,34.2007,34.2007,34.1912,34.2007,3500.0
2006-03-20 13:00:00,36.04,36.04,36.01,36.03,11000.0,34.1912,34.1912,34.1627,34.1817,11000.0
2006-03-20 13:05:00,36.02,36.02,36.0,36.0,700.0,34.1722,34.1722,34.1532,34.1532,700.0
2006-03-20 13:10:00,36.0,36.01,36.0,36.0,3700.0,34.1532,34.1627,34.1532,34.1532,3700.0
2006-03-20 13:15:00,36.01,36.05,36.0,36.03,15000.0,34.1627,34.2007,34.1532,34.1817,15000.0
2006-03-20 13:20:00,36.02,36.02,35.99,36.01,3800.0,34.1722,34.1722,34.1438,34.1627,3800.0
2006-03-20 13:25:00,36.0,36.0,35.99,36.0,6800.0,34.1532,34.1532,34.1438,34.1532,6800.0
2006-03-20 13:30:00,35.99,35.99,35.98,35.98,6500.0,34.1438,34.1438,34.1343,34.1343,6500.0
2006-03-20 13:35:00,35.97,35.97,35.94,35.95,4900.0,34.1248,34.1248,34.0963,34.1058,4900.0
2006-03-20 13:40:00,35.94,35.95,35.92,35.93,3000.0,34.0963,34.1058,34.0774,34.0868,3000.0
2006-03-20 13:45:00,35.92,35.97,35.9,35.97,5000.0,34.0774,34.1248,34.0584,34.1248,5000.0
2006-03-20 13:50:00,35.96,35.96,35.94,35.95,4100.0,34.1153,34.1153,34.0963,34.1058,4100.0
2006-03-20 13:55:00,35.94,35.95,35.94,35.94,2700.0,34.0963,34.1058,34.0963,34.0963,2700.0
2006-03-20 14:00:00,35.95,36.0,35.94,35.97,8400.0,34.1058,34.1532,34.0963,34.1248,8400.0
2006-03-20 14:05:00,35.98,35.98,35.97,35.97,4900.0,34.1343,34.1343,34.1248,34.1248,4900.0
2006-03-20 14:10:00,35.97,35.97,35.9,35.91,7900.0,34.1248,34.1248,34.0584,34.0679,7900.0
2006-03-20 14:15:00,35.9,35.9,35.88,35.89,3000.0,34.0584,34.0584,34.0394,34.0489,3000.0
2006-03-20 14:20:00,35.89,35.89,35.89,35.89,1800.0,34.0489,34.0489,34.0489,34.0489,1800.0
2006-03-20 14:25:00,35.88,35.9,35.87,35.88,5300.0,34.0394,34.0584,34.0299,34.0394,5300.0
2006-03-20 14:30:00,35.88,35.89,35.88,35.88,2700.0,34.0394,34.0489,34.0394,34.0394,2700.0
2006-03-20 14:35:00,35.89,35.9,35.88,35.9,3400.0,34.0489,34.0584,34.0394,34.0584,3400.0
2006-03-20 14:40:00,35.89,35.92,35.89,35.91,6900.0,34.0489,34.0774,34.0489,34.0679,6900.0
2006-03-20 14:45:00,35.91,35.99,35.91,35.98,9300.0,34.0679,34.1438,34.0679,34.1343,9300.0
2006-03-20 14:50:00,35.97,35.98,35.95,35.96,3900.0,34.1248,34.1343,34.1058,34.1153,3900.0
2006-03-20 14:55:00,35.96,35.96,35.94,35.96,3600.0,34.1153,34.1153,34.0963,34.1153,3600.0
2006-03-20 15:00:00,35.95,35.95,35.94,35.94,1700.0,34.1058,34.1058,34.0963,34.0963,1700.0
2006-03-20 15:05:00,35.94,36.0,35.94,36.0,10400.0,34.0963,34.1532,34.0963,34.1532,10400.0
2006-03-20 15:10:00,35.98,35.98,35.96,35.96,5600.0,34.1343,34.1343,34.1153,34.1153,5600.0
2006-03-20 15:15:00,35.96,35.97,35.95,35.96,3700.0,34.1153,34.1248,34.1058,34.1153,3700.0
2006-03-20 15:20:00,35.95,35.97,35.95,35.97,15400.0,34.1058,34.1248,34.1058,34.1248,15400.0
2006-03-20 15:25:00,35.97,35.99,35.95,35.98,23400.0,34.1248,34.1438,34.1058,34.1343,23400.0
2006-03-20 15:30:00,35.98,35.99,35.97,35.99,15800.0,34.1343,34.1438,34.1248,34.1438,15800.0
2006-03-20 15:35:00,35.99,36.0,35.98,36.0,13700.0,34.1438,34.1532,34.1343,34.1532,13700.0
2006-03-20 15:40:00,36.0,36.0,35.99,36.0,13600.0,34.1532,34.1532,34.1438,34.1532,13600.0
2006-03-20 15:45:00,36.0,36.03,35.99,36.03,54600.0,34.1532,34.1817,34.1438,34.1817,54600.0
2006-03-20 15:50:00,36.03,36.03,36.02,36.02,16700.0,34.1817,34.1817,34.1722,34.1722,16700.0
2006-03-20 15:55:00,36.02,36.02,36.0,36.01,5900.0,34.1722,34.1722,34.1532,34.1627,5900.0
2006-03-21 09:30:00,36.0,36.0,35.8,35.83,7000.0,34.1532,34.1532,33.9635,33.992,7000.0
2006-03-21 09:35:00,35.82,35.9,35.76,35.9,6100.0,33.9825,34.0584,33.9256,34.0584,6100.0
2006-03-21 09:40:00,35.86,35.89,35.86,35.88,1000.0,34.0204,34.0489,34.0204,34.0394,1000.0
2006-03-21 09:45:00,35.89,35.9,35.83,35.83,6600.0,34.0489,34.0584,33.992,33.992,6600.0
2006-03-21 09:50:00,35.84,35.91,35.81,35.9,5100.0,34.0015,34.0679,33.973,34.0584,5100.0
2006-03-21 09:55:00,35.94,36.0,35.91,36.0,2200.0,34.0963,34.1532,34.0679,34.1532,2200.0
2006-03-21 10:00:00,35.99,35.99,35.85,35.86,4100.0,34.1438,34.1438,34.0109,34.0204,4100.0
2006-03-21 10:05:00,35.87,35.9,35.87,35.9,1200.0,34.0299,34.0584,34.0299,34.0584,1200.0
2006-03-21 10:10:00,35.88,35.88,35.86,35.88,1900.0,34.0394,34.0394,34.0204,34.0394,1900.0
2006-03-21 10:15:00,35.85,35.85,35.84,35.85,6300.0,34.0109,34.0109,34.0015,34.0109,6300.0
2006-03-21 10:20:00,35.84,35.84,35.71,35.71,1100.0,34.0015,34.0015,33.8781,33.8781,1100.0
2006-03-21 10:25:00,35.72,35.73,35.7,35.71,1500.0,33.8876,33.8971,33.8686,33.8781,1500.0
2006-03-21 10:30:00,35.71,35.79,35.71,35.79,3200.0,33.8781,33.954,33.8781,33.954,3200.0
2006-03-21 10:35:00,35.79,35.83,35.79,35.83,2700.0,33.954,33.992,33.954,33.992,2700.0
2006-03-21 10:40:00,35.83,35.9,35.83,35.88,2600.0,33.992,34.0584,33.992,34.0394,2600.0
2006-03-21 10:45:00,35.88,35.89,35.85,35.86,2400.0,34.0394,34.0489,34.0109,34.0204,2400.0
2006-03-21 10:50:00,35.85,35.85,35.85,35.85,400.0,34.0109,34.0109,34.0109,34.0109,400.0
2006-03-21 10:55:00,35.85,35.86,35.85,35.85,2800.0,34.0109,34.0204,34.0109,34.0109,2800.0
2006-03-21 11:00:00,35.86,35.86,35.86,35.86,2100.0,34.0204,34.0204,34.0204,34.0204,2100.0
2006-03-21 11:05:00,35.87,35.94,35.86,35.94,3700.0,34.0299,34.0963,34.0204,34.0963,3700.0
2006-03-21 11:10:00,35.94,35.94,35.88,35.88,5800.0,34.0963,34.0963,34.0394,34.0394,5800.0
2006-03-21 11:15:00,35.88,35.88,35.86,35.86,1200.0,34.0394,34.0394,34.0204,34.0204,1200.0
2006-03-21 11:20:00,35.86,35.9,35.85,35.89,3800.0,34.0204,34.0584,34.0109,34.0489,3800.0
2006-03-21 11:25:00,35.91,35.92,35.91,35.92,2500.0,34.0679,34.0774,34.0679,34.0774,2500.0
2006-03-21 11:30:00,35.92,35.95,35.9,35.95,8600.0,34.0774,34.1058,34.0584,34.1058,8600.0
2006-03-21 11:35:00,35.95,36.0,35.94,36.0,6100.0,34.1058,34.1532,34.0963,34.1532,6100.0
2006-03-21 11:40:00,36.0,36.05,36.0,36.0,7700.0,34.1532,34.2007,34.1532,34.1532,7700.0
2006-03-21 11:45:00,36.04,36.04,35.99,35.99,2600.0,34.1912,34.1912,34.1438,34.1438,2600.0
2006-03-21 11:50:00,36.01,36.04,36.01,36.04,2000.0,34.1627,34.1912,34.1627,34.1912,2000.0
2006-03-21 11:55:00,36.01,36.04,36.01,36.02,1500.0,34.1627,34.1912,34.1627,34.1722,1500.0
2006-03-21 12:00:00,36.02,36.05,36.02,36.04,1800.0,34.1722,34.2007,34.1722,34.1912,1800.0
2006-03-21 12:05:00,36.04,36.05,36.04,36.04,1800.0,34.1912,34.2007,34.1912,34.1912,1800.0
2006-03-21 12:10:00,36.03,36.03,36.0,36.02,7100.0,34.1817,34.1817,34.1532,34.1722,7100.0
2006-03-21 12:15:00,36.02,36.02,36.02,36.02,500.0,34.1722,34.1722,34.1722,34.1722,500.0
2006-03-21 12:20:00,36.02,36.05,36.0,36.04,6400.0,34.1722,34.2007,34.1532,34.1912,6400.0
2006-03-21 12:25:00,36.05,36.09,36.02,36.09,14700.0,34.2007,34.2386,34.1722,34.2386,14700.0
2006-03-21 12:30:00,36.08,36.09,36.06,36.08,3400.0,34.2291,34.2386,34.2102,34.2291,3400.0
2006-03-21 12:35:00,36.08,36.09,36.05,36.05,46000.0,34.2291,34.2386,34.2007,34.2007,46000.0
2006-03-21 12:40:00,36.06,36.06,36.03,36.06,1100.0,34.2102,34.2102,34.1817,34.2102,1100.0
2006-03-21 12:45:00,36.06,36.07,36.02,36.06,9600.0,34.2102,34.2197,34.1722,34.2102,9600.0
2006-03-21 12:50:00,36.07,36.07,36.05,36.05,11100.0,34.2197,34.2197,34.2007,34.2007,11100.0
2006-03-21 12:55:00,36.06,36.07,36.03,36.05,5700.0,34.2102,34.2197,34.1817,34.2007,5700.0
2006-03-21 13:00:00,36.05,36.07,36.05,36.06,6600.0,34.2007,34.2197,34.2007,34.2102,6600.0
2006-03-21 13:05:00,36.06,36.06,36.05,36.06,700.0,34.2102,34.2102,34.2007,34.2102,700.0
2006-03-21 13:10:00,36.05,36.05,36.0,36.02,42200.0,34.2007,34.2007,34.1532,34.1722,42200.0
2006-03-21 13:15:00,36.01,36.01,35.96,35.97,2100.0,34.1627,34.1627,34.1153,34.1248,2100.0
2006-03-21 13:20:00,35.98,35.98,35.93,35.93,3400.0,34.1343,34.1343,34.0868,34.0868,3400.0
2006-03-21 13:25:00,35.93,35.94,35.9,35.9,4600.0,34.0868,34.0963,34.0584,34.0584,4600.0
2006-03-21 13:30:00,35.89,35.92,35.88,35.92,4700.0,34.0489,34.0774,34.0394,34.0774,4700.0
2006-03-21 13:35:00,35.92,35.95,35.85,35.86,7100.0,34.0774,34.1058,34.0109,34.0204,7100.0
2006-03-21 13:40:00,35.87,35.9,35.87,35.9,2900.0,34.0299,34.0584,34.0299,34.0584,2900.0
2006-03-21 13:45:00,35.9,35.91,35.86,35.88,3200.0,34.0584,34.0679,34.0204,34.0394,3200.0
2006-03-21 13:50:00,35.86,35.89,35.78,35.79,7700.0,34.0204,34.0489,33.9445,33.954,7700.0
2006-03-21 13:55:00,35.79,35.79,35.75,35.78,4600.0,33.954,33.954,33.9161,33.9445,4600.0
2006-03-21 14:00:00,35.78,35.79,35.76,35.77,2100.0,33.9445,33.954,33.9256,33.935,2100.0
2006-03-21 14:05:00,35.78,35.79,35.73,35.74,3500.0,33.9445,33.954,33.8971,33.9066,3500.0
2006-03-21 14:10:00,35.75,35.75,35.69,35.69,2700.0,33.9161,33.9161,33.8592,33.8592,2700.0
2006-03-21 14:15:00,35.71,35.77,35.69,35.73,4900.0,33.8781,33.935,33.8592,33.8971,4900.0
2006-03-21 14:20:00,35.73,35.75,35.72,35.73,3200.0,33.8971,33.9161,33.8876,33.8971,3200.0
2006-03-21 14:25:00,35.72,35.74,35.68,35.68,2800.0,33.8876,33.9066,33.8497,33.8497,2800.0
2006-03-21 14:30:00,35.66,35.66,35.62,35.63,2900.0,33.8307,33.8307,33.7927,33.8022,2900.0
2006-03-21 14:35:00,35.63,35.71,35.63,35.71,5400.0,33.8022,33.8781,33.8022,33.8781,5400.0
2006-03-21 14:40:00,35.71,35.71,35.68,35.7,13500.0,33.8781,33.8781,33.8497,33.8686,13500.0
2006-03-21 14:45:00,35.72,35.73,35.7,35.72,2500.0,33.8876,33.8971,33.8686,33.8876,2500.0
2006-03-21 14:50:00,35.72,35.73,35.7,35.73,5700.0,33.8876,33.8971,33.8686,33.8971,5700.0
2006-03-21 14:55:00,35.72,35.72,35.69,35.72,7000.0,33.8876,33.8876,33.8592,33.8876,7000.0
2006-03-21 15:00:00,35.69,35.73,35.68,35.73,4100.0,33.8592,33.8971,33.8497,33.8971,4100.0
2006-03-21 15:05:00,35.72,35.74,35.69,35.74,3900.0,33.8876,33.9066,33.8592,33.9066,3900.0
2006-03-21 15:10:00,35.72,35.73,35.7,35.72,5500.0,33.8876,33.8971,33.8686,33.8876,5500.0
2006-03-21 15:15:00,35.73,35.73,35.71,35.72,4800.0,33.8971,33.8971,33.8781,33.8876,4800.0
2006-03-21 15:20:00,35.73,35.73,35.69,35.71,3900.0,33.8971,33.8971,33.8592,33.8781,3900.0
2006-03-21 15:25:00,35.71,35.71,35.61,35.64,5200.0,33.8781,33.8781,33.7833,33.8117,5200.0
2006-03-21 15:30:00,35.64,35.69,35.64,35.68,8900.0,33.8117,33.8592,33.8117,33.8497,8900.0
2006-03-21 15:35:00,35.68,35.72,35.67,35.72,16300.0,33.8497,33.8876,33.8402,33.8876,16300.0
2006-03-21 15:40:00,35.72,35.72,35.67,35.67,46400.0,33.8876,33.8876,33.8402,33.8402,46400.0
2006-03-21 15:45:00,35.68,35.7,35.68,35.7,2900.0,33.8497,33.8686,33.8497,33.8686,2900.0
2006-03-21 15:50:00,35.7,35.7,35.62,35.62,5500.0,33.8686,33.8686,33.7927,33.7927,5500.0
2006-03-21 15:55:00,35.61,35.64,35.55,35.62,21800.0,33.7833,33.8117,33.7263,33.7927,21800.0
2006-03-22 09:30:00,35.48,35.54,35.48,35.5,15700.0,33.6599,33.7168,33.6599,33.6789,15700.0
2006-03-22 09:35:00,35.44,35.59,35.44,35.59,2200.0,33.622,33.7643,33.622,33.7643,2200.0
2006-03-22 09:40:00,35.55,35.59,35.5,35.5,5000.0,33.7263,33.7643,33.6789,33.6789,5000.0
2006-03-22 09:45:00,35.51,35.51,35.46,35.46,2000.0,33.6884,33.6884,33.6409,33.6409,2000.0
2006-03-22 09:50:00,35.43,35.43,35.38,35.39,1900.0,33.6125,33.6125,33.5651,33.5745,1900.0
2006-03-22 09:55:00,35.41,35.52,35.41,35.49,7500.0,33.5935,33.6979,33.5935,33.6694,7500.0
2006-03-22 10:00:00,35.5,35.59,35.49,35.53,6800.0,33.6789,33.7643,33.6694,33.7074,6800.0
2006-03-22 10:05:00,35.54,35.55,35.49,35.51,7400.0,33.7168,33.7263,33.6694,33.6884,7400.0
2006-03-22 10:10:00,35.5,35.51,35.48,35.48,2900.0,33.6789,33.6884,33.6599,33.6599,2900.0
2006-03-22 10:15:00,35.48,35.59,35.45,35.59,7400.0,33.6599,33.7643,33.6315,33.7643,7400.0
2006-03-22 10:20:00,35.55,35.62,35.54,35.55,21500.0,33.7263,33.7927,33.7168,33.7263,21500.0
2006-03-22 10:25:00,35.55,35.57,35.52,35.53,3200.0,33.7263,33.7453,33.6979,33.7074,3200.0
2006-03-22 10:30:00,35.54,35.55,35.47,35.47,4900.0,33.7168,33.7263,33.6504,33.6504,4900.0
2006-03-22 10:35:00,35.46,35.48,35.43,35.47,3100.0,33.6409,33.6599,33.6125,33.6504,3100.0
2006-03-22 10:40:00,35.46,35.46,35.4,35.41,2800.0,33.6409,33.6409,33.584,33.5935,2800.0
2006-03-22 10:45:00,35.41,35.48,35.41,35.47,3700.0,33.5935,33.6599,33.5935,33.6504,3700.0
2006-03-22 10:50:00,35.46,35.48,35.44,35.45,12900.0,33.6409,33.6599,33.622,33.6315,12900.0
2006-03-22 10:55:00,35.45,35.45,35.4,35.43,2800.0,33.6315,33.6315,33.584,33.6125,2800.0
2006-03-22 11:00:00,35.43,35.45,35.43,35.45,7500.0,33.6125,33.6315,33.6125,33.6315,7500.0
2006-03-22 11:05:00,35.45,35.48,35.45,35.45,3900.0,33.6315,33.6599,33.6315,33.6315,3900.0
2006-03-22 11:10:00,35.44,35.44,35.43,35.43,3100.0,33.622,33.622,33.6125,33.6125,3100.0
2006-03-22 11:15:00,35.44,35.5,35.44,35.49,5200.0,33.622,33.6789,33.622,33.6694,5200.0
2006-03-22 11:20:00,35.49,35.5,35.47,35.5,6000.0,33.6694,33.6789,33.6504,33.6789,6000.0
2006-03-22 11:25:00,35.5,35.58,35.5,35.55,5700.0,33.6789,33.7548,33.6789,33.7263,5700.0
2006-03-22 11:30:00,35.56,35.56,35.53,35.53,1400.0,33.7358,33.7358,33.7074,33.7074,1400.0
2006-03-22 11:35:00,35.53,35.6,35.53,35.58,4400.0,33.7074,33.7738,33.7074,33.7548,4400.0
2006-03-22 11:40:00,35.58,35.62,35.58,35.62,1500.0,33.7548,33.7927,33.7548,33.7927,1500.0
2006-03-22 11:45:00,35.63,35.65,35.62,35.63,4900.0,33.8022,33.8212,33.7927,33.8022,4900.0
2006-03-22 11:50:00,35.63,35.65,35.58,35.65,5600.0,33.8022,33.8212,33.7548,33.8212,5600.0
2006-03-22 11:55:00,35.65,35.65,35.62,35.63,2500.0,33.8212,33.8212,33.7927,33.8022,2500.0
2006-03-22 12:00:00,35.63,35.74,35.63,35.74,5100.0,33.8022,33.9066,33.8022,33.9066,5100.0
2006-03-22 12:05:00,35.74,35.75,35.72,35.73,3800.0,33.9066,33.9161,33.8876,33.8971,3800.0
2006-03-22 12:10:00,35.73,35.75,35.73,35.75,3700.0,33.8971,33.9161,33.8971,33.9161,3700.0
2006-03-22 12:15:00,35.76,35.76,35.73,35.74,17500.0,33.9256,33.9256,33.8971,33.9066,17500.0
2006-03-22 12:20:00,35.75,35.76,35.73,35.76,1600.0,33.9161,33.9256,33.8971,33.9256,1600.0
2006-03-22 12:25:00,35.75,35.78,35.74,35.74,2200.0,33.9161,33.9445,33.9066,33.9066,2200.0
2006-03-22 12:30:00,35.74,35.74,35.71,35.71,3400.0,33.9066,33.9066,33.8781,33.8781,3400.0
2006-03-22 12:35:00,35.71,35.72,35.71,35.72,3200.0,33.8781,33.8876,33.8781,33.8876,3200.0
2006-03-22 12:40:00,35.71,35.72,35.7,35.71,1400.0,33.8781,33.8876,33.8686,33.8781,1400.0
2006-03-22 12:45:00,35.71,35.72,35.68,35.68,1400.0,33.8781,33.8876,33.8497,33.8497,1400.0
2006-03-22 12:50:00,35.68,35.68,35.6,35.6,10400.0,33.8497,33.8497,33.7738,33.7738,10400.0
2006-03-22 12:55:00,35.6,35.62,35.6,35.62,2100.0,33.7738,33.7927,33.7738,33.7927,2100.0
2006-03-22 13:00:00,35.63,35.67,35.62,35.66,2200.0,33.8022,33.8402,33.7927,33.8307,2200.0
2006-03-22 13:05:00,35.66,35.74,35.66,35.73,2800.0,33.8307,33.9066,33.8307,33.8971,2800.0
2006-03-22 13:10:00,35.72,35.75,35.72,35.74,2800.0,33.8876,33.9161,33.8876,33.9066,2800.0
2006-03-22 13:15:00,35.75,35.8,35.75,35.78,11500.0,33.9161,33.9635,33.9161,33.9445,11500.0
2006-03-22 13:20:00,35.74,35.77,35.74,35.77,8200.0,33.9066,33.935,33.9066,33.935,8200.0
2006-03-22 13:25:00,35.78,35.79,35.78,35.79,1300.0,33.9445,33.954,33.9445,33.954,1300.0
2006-03-22 13:30:00,35.77,35.8,35.77,35.8,3200.0,33.935,33.9635,33.935,33.9635,3200.0
2006-03-22 13:35:00,35.79,35.8,35.78,35.78,3900.0,33.954,33.9635,33.9445,33.9445,3900.0
2006-03-22 13:40:00,35.79,35.79,35.76,35.78,2400.0,33.954,33.954,33.9256,33.9445,2400.0
2006-03-22 13:45:00,35.79,35.79,35.76,35.78,3000.0,33.954,33.954,33.9256,33.9445,3000.0
2006-03-22 13:50:00,35.78,35.8,35.77,35.79,6800.0,33.9445,33.9635,33.935,33.954,6800.0
2006-03-22 13:55:00,35.79,35.79,35.72,35.74,11000.0,33.954,33.954,33.8876,33.9066,11000.0
2006-03-22 14:00:00,35.75,35.79,35.75,35.78,3300.0,33.9161,33.954,33.9161,33.9445,3300.0
2006-03-22 14:05:00,35.78,35.8,35.77,35.79,6400.0,33.9445,33.9635,33.935,33.954,6400.0
2006-03-22 14:10:00,35.78,35.8,35.75,35.75,5800.0,33.9445,33.9635,33.9161,33.9161,5800.0
2006-03-22 14:15:00,35.74,35.75,35.73,35.74,4100.0,33.9066,33.9161,33.8971,33.9066,4100.0
2006-03-22 14:20:00,35.74,35.75,35.74,35.75,4700.0,33.9066,33.9161,33.9066,33.9161,4700.0
2006-03-22 14:25:00,35.76,35.77,35.75,35.75,3100.0,33.9256,33.935,33.9161,33.9161,3100.0
2006-03-22 14:30:00,35.75,35.75,35.74,35.75,1800.0,33.9161,33.9161,33.9066,33.9161,1800.0
2006-03-22 14:35:00,35.75,35.78,35.75,35.77,6800.0,33.9161,33.9445,33.9161,33.935,6800.0
2006-03-22 14:40:00,35.78,35.78,35.76,35.76,6100.0,33.9445,33.9445,33.9256,33.9256,6100.0
2006-03-22 14:45:00,35.76,35.76,35.74,35.74,5400.0,33.9256,33.9256,33.9066,33.9066,5400.0
2006-03-22 14:50:00,35.75,35.82,35.73,35.75,17100.0,33.9161,33.9825,33.8971,33.9161,17100.0
2006-03-22 14:55:00,35.76,35.76,35.7,35.7,2900.0,33.9256,33.9256,33.8686,33.8686,2900.0
2006-03-22 15:00:00,35.7,35.71,35.7,35.7,3200.0,33.8686,33.8781,33.8686,33.8686,3200.0
2006-03-22 15:05:00,35.71,35.72,35.66,35.66,6900.0,33.8781,33.8876,33.8307,33.8307,6900.0
2006-03-22 15:10:00,35.66,35.69,35.66,35.69,4900.0,33.8307,33.8592,33.8307,33.8592,4900.0
2006-03-22 15:15:00,35.69,35.74,35.69,35.73,7000.0,33.8592,33.9066,33.8592,33.8971,7000.0
2006-03-22 15:20:00,35.73,35.75,35.72,35.75,5400.0,33.8971,33.9161,33.8876,33.9161,5400.0
2006-03-22 15:25:00,35.74,35.79,35.73,35.75,7500.0,33.9066,33.954,33.8971,33.9161,7500.0
2006-03-22 15:30:00,35.75,35.77,35.72,35.73,13700.0,33.9161,33.935,33.8876,33.8971,13700.0
2006-03-22 15:35:00,35.74,35.78,35.73,35.77,9700.0,33.9066,33.9445,33.8971,33.935,9700.0
2006-03-22 15:40:00,35.76,35.77,35.73,35.74,11000.0,33.9256,33.935,33.8971,33.9066,11000.0
2006-03-22 15:45:00,35.75,35.78,35.74,35.76,12600.0,33.9161,33.9445,33.9066,33.9256,12600.0
2006-03-22 15:50:00,35.75,35.78,35.75,35.75,13500.0,33.9161,33.9445,33.9161,33.9161,13500.0
2006-03-22 15:55:00,35.75,35.78,35.73,35.78,13300.0,33.9161,33.9445,33.8971,33.9445,13300.0
2006-03-23 09:30:00,35.54,35.55,35.5,35.52,15500.0,33.7168,33.7263,33.6789,33.6979,15500.0
2006-03-23 09:35:00,35.52,35.52,35.42,35.42,5600.0,33.6979,33.6979,33.603,33.603,5600.0
2006-03-23 09:40:00,35.44,35.55,35.44,35.55,7600.0,33.622,33.7263,33.622,33.7263,7600.0
2006-03-23 09:45:00,35.55,35.55,35.44,35.48,4700.0,33.7263,33.7263,33.622,33.6599,4700.0
2006-03-23 09:50:00,35.5,35.59,35.5,35.55,4000.0,33.6789,33.7643,33.6789,33.7263,4000.0
2006-03-23 09:55:00,35.52,35.52,35.42,35.48,3900.0,33.6979,33.6979,33.603,33.6599,3900.0
2006-03-23 10:00:00,35.46,35.47,35.43,35.45,6900.0,33.6409,33.6504,33.6125,33.6315,6900.0
2006-03-23 10:05:00,35.44,35.44,35.32,35.32,4700.0,33.622,33.622,33.5081,33.5081,4700.0
2006-03-23 10:10:00,35.32,35.33,35.29,35.32,7700.0,33.5081,33.5176,33.4797,33.5081,7700.0
2006-03-23 10:15:00,35.31,35.31,35.29,35.29,5200.0,33.4986,33.4986,33.4797,33.4797,5200.0
2006-03-23 10:20:00,35.3,35.37,35.3,35.37,6700.0,33.4892,33.5556,33.4892,33.5556,6700.0
2006-03-23 10:25:00,35.37,35.39,35.32,35.32,8800.0,33.5556,33.5745,33.5081,33.5081,8800.0
2006-03-23 10:30:00,35.33,35.33,35.23,35.27,13800.0,33.5176,33.5176,33.4227,33.4607,13800.0
2006-03-23 10:35:00,35.27,35.28,35.24,35.25,7100.0,33.4607,33.4702,33.4322,33.4417,7100.0
2006-03-23 10:40:00,35.25,35.33,35.25,35.28,6500.0,33.4417,33.5176,33.4417,33.4702,6500.0
2006-03-23 10:45:00,35.32,35.33,35.29,35.33,4600.0,33.5081,33.5176,33.4797,33.5176,4600.0
2006-03-23 10:50:00,35.33,35.35,35.31,35.33,7800.0,33.5176,33.5366,33.4986,33.5176,7800.0
2006-03-23 10:55:00,35.34,35.35,35.32,35.35,5700.0,33.5271,33.5366,33.5081,33.5366,5700.0
2006-03-23 11:00:00,35.34,35.35,35.26,35.28,8000.0,33.5271,33.5366,33.4512,33.4702,8000.0
2006-03-23 11:05:00,35.35,35.49,35.34,35.49,14600.0,33.5366,33.6694,33.5271,33.6694,14600.0
2006-03-23 11:10:00,35.49,35.56,35.49,35.56,9700.0,33.6694,33.7358,33.6694,33.7358,9700.0
2006-03-23 11:15:00,35.57,35.57,35.52,35.55,5000.0,33.7453,33.7453,33.6979,33.7263,5000.0
2006-03-23 11:20:00,35.53,35.54,35.47,35.48,11000.0,33.7074,33.7168,33.6504,33.6599,11000.0
2006-03-23 11:25:00,35.47,35.5,35.45,35.5,7600.0,33.6504,33.6789,33.6315,33.6789,7600.0
2006-03-23 11:30:00,35.48,35.51,35.48,35.51,4800.0,33.6599,33.6884,33.6599,33.6884,4800.0
2006-03-23 11:35:00,35.51,35.56,35.51,35.53,5000.0,33.6884,33.7358,33.6884,33.7074,5000.0
2006-03-23 11:40:00,35.54,35.55,35.51,35.54,6500.0,33.7168,33.7263,33.6884,33.7168,6500.0
2006-03-23 11:45:00,35.53,35.53,35.48,35.48,5900.0,33.7074,33.7074,33.6599,33.6599,5900.0
2006-03-23 11:50:00,35.48,35.52,35.48,35.51,5200.0,33.6599,33.6979,33.6599,33.6884,5200.0
2006-03-23 11:55:00,35.5,35.52,35.5,35.51,3500.0,33.6789,33.6979,33.6789,33.6884,3500.0
2006-03-23 12:00:00,35.51,35.51,35.48,35.48,1800.0,33.6884,33.6884,33.6599,33.6599,1800.0
2006-03-23 12:05:00,35.48,35.49,35.4,35.45,6600.0,33.6599,33.6694,33.584,33.6315,6600.0
2006-03-23 12:10:00,35.46,35.5,35.46,35.5,8000.0,33.6409,33.6789,33.6409,33.6789,8000.0
2006-03-23 12:15:00,35.49,35.49,35.47,35.49,2200.0,33.6694,33.6694,33.6504,33.6694,2200.0
2006-03-23 12:20:00,35.49,35.49,35.45,35.45,7200.0,33.6694,33.6694,33.6315,33.6315,7200.0
2006-03-23 12:25:00,35.44,35.45,35.43,35.45,5500.0,33.622,33.6315,33.6125,33.6315,5500.0
2006-03-23 12:30:00,35.45,35.5,35.45,35.49,6400.0,33.6315,33.6789,33.6315,33.6694,6400.0
2006-03-23 12:35:00,35.49,35.5,35.49,35.49,6400.0,33.6694,33.6789,33.6694,33.6694,6400.0
2006-03-23 12:40:00,35.49,35.5,35.49,35.5,10300.0,33.6694,33.6789,33.6694,33.6789,10300.0
2006-03-23 12:45:00,35.5,35.54,35.5,35.54,7900.0,33.6789,33.7168,33.6789,33.7168,7900.0
2006-03-23 12:50:00,35.53,35.55,35.53,35.54,5200.0,33.7074,33.7263,33.7074,33.7168,5200.0
2006-03-23 12:55:00,35.53,35.53,35.5,35.53,4900.0,33.7074,33.7074,33.6789,33.7074,4900.0
2006-03-23 13:00:00,35.54,35.55,35.54,35.55,3600.0,33.7168,33.7263,33.7168,33.7263,3600.0
2006-03-23 13:05:00,35.55,35.55,35.51,35.53,4400.0,33.7263,33.7263,33.6884,33.7074,4400.0
2006-03-23 13:10:00,35.52,35.52,35.47,35.49,7700.0,33.6979,33.6979,33.6504,33.6694,7700.0
2006-03-23 13:15:00,35.48,35.5,35.45,35.49,5800.0,33.6599,33.6789,33.6315,33.6694,5800.0
2006-03-23 13:20:00,35.49,35.51,35.49,35.51,9200.0,33.6694,33.6884,33.6694,33.6884,9200.0
2006-03-23 13:25:00,35.5,35.52,35.5,35.5,1400.0,33.6789,33.6979,33.6789,33.6789,1400.0
2006-03-23 13:30:00,35.51,35.51,35.47,35.5,5200.0,33.6884,33.6884,33.6504,33.6789,5200.0
2006-03-23 13:35:00,35.5,35.5,35.48,35.49,7100.0,33.6789,33.6789,33.6599,33.6694,7100.0
2006-03-23 13:40:00,35.49,35.5,35.48,35.49,9500.0,33.6694,33.6789,33.6599,33.6694,9500.0
2006-03-23 13:45:00,35.49,35.5,35.49,35.5,7000.0,33.6694,33.6789,33.6694,33.6789,7000.0
2006-03-23 13:50:00,35.5,35.52,35.49,35.52,14900.0,33.6789,33.6979,33.6694,33.6979,14900.0
2006-03-23 13:55:00,35.51,35.54,35.45,35.54,6700.0,33.6884,33.7168,33.6315,33.7168,6700.0
2006-03-23 14:00:00,35.52,35.53,35.48,35.51,6500.0,33.6979,33.7074,33.6599,33.6884,6500.0
2006-03-23 14:05:00,35.52,35.57,35.5,35.5,10200.0,33.6979,33.7453,33.6789,33.6789,10200.0
2006-03-23 14:10:00,35.51,35.53,35.5,35.51,9100.0,33.6884,33.7074,33.6789,33.6884,9100.0
2006-03-23 14:15:00,35.52,35.53,35.48,35.49,6300.0,33.6979,33.7074,33.6599,33.6694,6300.0
2006-03-23 14:20:00,35.49,35.62,35.49,35.61,12900.0,33.6694,33.7927,33.6694,33.7833,12900.0
2006-03-23 14:25:00,35.59,35.59,35.49,35.53,6400.0,33.7643,33.7643,33.6694,33.7074,6400.0
2006-03-23 14:30:00,35.54,35.55,35.51,35.51,6000.0,33.7168,33.7263,33.6884,33.6884,6000.0
2006-03-23 14:35:00,35.52,35.55,35.52,35.54,3300.0,33.6979,33.7263,33.6979,33.7168,3300.0
2006-03-23 14:40:00,35.55,35.59,35.54,35.55,12400.0,33.7263,33.7643,33.7168,33.7263,12400.0
2006-03-23 14:45:00,35.58,35.62,35.58,35.61,13600.0,33.7548,33.7927,33.7548,33.7833,13600.0
2006-03-23 14:50:00,35.59,35.59,35.55,35.57,17600.0,33.7643,33.7643,33.7263,33.7453,17600.0
2006-03-23 14:55:00,35.55,35.56,35.48,35.51,10200.0,33.7263,33.7358,33.6599,33.6884,10200.0
2006-03-23 15:00:00,35.5,35.5,35.45,35.46,4200.0,33.6789,33.6789,33.6315,33.6409,4200.0
2006-03-23 15:05:00,35.46,35.53,35.46,35.53,8600.0,33.6409,33.7074,33.6409,33.7074,8600.0
2006-03-23 15:10:00,35.55,35.65,35.55,35.65,7700.0,33.7263,33.8212,33.7263,33.8212,7700.0
2006-03-23 15:15:00,35.65,35.66,35.64,35.66,11500.0,33.8212,33.8307,33.8117,33.8307,11500.0
2006-03-23 15:20:00,35.66,35.7,35.66,35.67,9000.0,33.8307,33.8686,33.8307,33.8402,9000.0
2006-03-23 15:25:00,35.68,35.73,35.68,35.73,6300.0,33.8497,33.8971,33.8497,33.8971,6300.0
2006-03-23 15:30:00,35.72,35.72,35.68,35.69,6700.0,33.8876,33.8876,33.8497,33.8592,6700.0
2006-03-23 15:35:00,35.68,35.71,35.68,35.71,10000.0,33.8497,33.8781,33.8497,33.8781,10000.0
2006-03-23 15:40:00,35.72,35.75,35.7,35.74,16900.0,33.8876,33.9161,33.8686,33.9066,16900.0
2006-03-23 15:45:00,35.74,35.75,35.74,35.75,2900.0,33.9066,33.9161,33.9066,33.9161,2900.0
2006-03-23 15:50:00,35.75,35.75,35.74,35.74,3700.0,33.9161,33.9161,33.9066,33.9066,3700.0
2006-03-23 15:55:00,35.74,35.75,35.74,35.75,11600.0,33.9066,33.9161,33.9066,33.9161,11600.0
2006-03-24 09:30:00,35.7,35.86,35.67,35.86,13400.0,33.8686,34.0204,33.8402,34.0204,13400.0
2006-03-24 09:35:00,35.86,35.89,35.74,35.74,2800.0,34.0204,34.0489,33.9066,33.9066,2800.0
2006-03-24 09:40:00,35.78,35.78,35.6,35.62,3300.0,33.9445,33.9445,33.7738,33.7927,3300.0
2006-03-24 09:45:00,35.63,35.78,35.62,35.78,13300.0,33.8022,33.9445,33.7927,33.9445,13300.0
2006-03-24 09:50:00,35.78,35.82,35.75,35.82,5400.0,33.9445,33.9825,33.9161,33.9825,5400.0
2006-03-24 09:55:00,35.81,35.91,35.81,35.83,8300.0,33.973,34.0679,33.973,33.992,8300.0
2006-03-24 10:00:00,35.81,35.86,35.8,35.82,4900.0,33.973,34.0204,33.9635,33.9825,4900.0
2006-03-24 10:05:00,35.83,35.91,35.81,35.91,10400.0,33.992,34.0679,33.973,34.0679,10400.0
2006-03-24 10:10:00,35.9,35.9,35.87,35.88,4400.0,34.0584,34.0584,34.0299,34.0394,4400.0
2006-03-24 10:15:00,35.88,35.89,35.87,35.88,3300.0,34.0394,34.0489,34.0299,34.0394,3300.0
2006-03-24 10:20:00,35.88,35.9,35.88,35.89,4600.0,34.0394,34.0584,34.0394,34.0489,4600.0
2006-03-24 10:25:00,35.9,35.98,35.9,35.98,13000.0,34.0584,34.1343,34.0584,34.1343,13000.0
2006-03-24 10:30:00,35.97,36.12,35.97,36.08,27500.0,34.1248,34.2671,34.1248,34.2291,27500.0
2006-03-24 10:35:00,36.08,36.09,36.08,36.09,4200.0,34.2291,34.2386,34.2291,34.2386,4200.0
2006-03-24 10:40:00,36.09,36.14,36.09,36.11,5500.0,34.2386,34.2861,34.2386,34.2576,5500.0
2006-03-24 10:45:00,36.11,36.12,36.09,36.09,5300.0,34.2576,34.2671,34.2386,34.2386,5300.0
2006-03-24 10:50:00,36.09,36.11,36.09,36.1,2600.0,34.2386,34.2576,34.2386,34.2481,2600.0
2006-03-24 10:55:00,36.09,36.14,36.09,36.14,5800.0,34.2386,34.2861,34.2386,34.2861,5800.0
2006-03-24 11:00:00,36.12,36.13,36.07,36.1,38200.0,34.2671,34.2766,34.2197,34.2481,38200.0
2006-03-24 11:05:00,36.09,36.11,36.08,36.08,8600.0,34.2386,34.2576,34.2291,34.2291,8600.0
2006-03-24 11:10:00,36.08,36.08,36.01,36.02,7500.0,34.2291,34.2291,34.1627,34.1722,7500.0
2006-03-24 11:15:00,36.02,36.06,36.02,36.04,34500.0,34.1722,34.2102,34.1722,34.1912,34500.0
2006-03-24 11:20:00,36.04,36.05,36.03,36.05,3300.0,34.1912,34.2007,34.1817,34.2007,3300.0
2006-03-24 11:25:00,36.04,36.14,36.01,36.14,51800.0,34.1912,34.2861,34.1627,34.2861,51800.0
2006-03-24 11:30:00,36.14,36.2,36.14,36.16,16800.0,34.2861,34.343,34.2861,34.305,16800.0
2006-03-24 11:35:00,36.16,36.16,36.06,36.06,3900.0,34.305,34.305,34.2102,34.2102,3900.0
2006-03-24 11:40:00,36.06,36.06,36.02,36.03,4200.0,34.2102,34.2102,34.1722,34.1817,4200.0
2006-03-24 11:45:00,36.04,36.05,36.04,36.05,2200.0,34.1912,34.2007,34.1912,34.2007,2200.0
2006-03-24 11:50:00,36.05,36.08,36.04,36.08,3100.0,34.2007,34.2291,34.1912,34.2291,3100.0
2006-03-24 11:55:00,36.09,36.1,36.07,36.1,3300.0,34.2386,34.2481,34.2197,34.2481,3300.0
2006-03-24 12:00:00,36.1,36.15,36.1,36.14,2400.0,34.2481,34.2956,34.2481,34.2861,2400.0
2006-03-24 12:05:00,36.15,36.16,36.13,36.13,4400.0,34.2956,34.305,34.2766,34.2766,4400.0
2006-03-24 12:10:00,36.12,36.18,36.12,36.18,3600.0,34.2671,34.324,34.2671,34.324,3600.0
2006-03-24 12:15:00,36.18,36.26,36.13,36.26,12700.0,34.324,34.3999,34.2766,34.3999,12700.0
2006-03-24 12:20:00,36.21,36.26,36.21,36.26,4600.0,34.3525,34.3999,34.3525,34.3999,4600.0
2006-03-24 12:25:00,36.26,36.27,36.23,36.24,5200.0,34.3999,34.4094,34.3714,34.3809,5200.0
2006-03-24 12:30:00,36.23,36.23,36.22,36.22,1200.0,34.3714,34.3714,34.362,34.362,1200.0
2006-03-24 12:35:00,36.21,36.22,36.21,36.22,5800.0,34.3525,34.362,34.3525,34.362,5800.0
2006-03-24 12:40:00,36.21,36.21,36.2,36.2,5100.0,34.3525,34.3525,34.343,34.343,5100.0
2006-03-24 12:45:00,36.19,36.19,36.16,36.18,3100.0,34.3335,34.3335,34.305,34.324,3100.0
2006-03-24 12:50:00,36.17,36.17,36.11,36.12,6300.0,34.3145,34.3145,34.2576,34.2671,6300.0
2006-03-24 12:55:00,36.09,36.12,36.09,36.12,2700.0,34.2386,34.2671,34.2386,34.2671,2700.0
2006-03-24 13:00:00,36.11,36.13,36.11,36.11,5700.0,34.2576,34.2766,34.2576,34.2576,5700.0
2006-03-24 13:05:00,36.12,36.13,36.09,36.12,25400.0,34.2671,34.2766,34.2386,34.2671,25400.0
2006-03-24 13:10:00,36.11,36.11,36.06,36.06,4500.0,34.2576,34.2576,34.2102,34.2102,4500.0
2006-03-24 13:15:00,36.06,36.06,36.01,36.01,3100.0,34.2102,34.2102,34.1627,34.1627,3100.0
2006-03-24 13:20:00,36.01,36.05,35.99,36.05,4800.0,34.1627,34.2007,34.1438,34.2007,4800.0
2006-03-24 13:25:00,36.05,36.05,36.04,36.04,300.0,34.2007,34.2007,34.1912,34.1912,300.0
2006-03-24 13:30:00,36.04,36.08,36.03,36.08,5200.0,34.1912,34.2291,34.1817,34.2291,5200.0
2006-03-24 13:35:00,36.08,36.11,36.08,36.11,12900.0,34.2291,34.2576,34.2291,34.2576,12900.0
2006-03-24 13:40:00,36.11,36.11,36.07,36.09,12900.0,34.2576,34.2576,34.2197,34.2386,12900.0
2006-03-24 13:45:00,36.11,36.13,36.1,36.13,16000.0,34.2576,34.2766,34.2481,34.2766,16000.0
2006-03-24 13:50:00,36.13,36.15,36.12,36.14,3000.0,34.2766,34.2956,34.2671,34.2861,3000.0
2006-03-24 13:55:00,36.14,36.17,36.14,36.17,2200.0,34.2861,34.3145,34.2861,34.3145,2200.0
2006-03-24 14:00:00,36.17,36.17,36.07,36.11,6100.0,34.3145,34.3145,34.2197,34.2576,6100.0
2006-03-24 14:05:00,36.1,36.15,36.1,36.15,6000.0,34.2481,34.2956,34.2481,34.2956,6000.0
2006-03-24 14:10:00,36.15,36.16,36.14,36.16,5200.0,34.2956,34.305,34.2861,34.305,5200.0
2006-03-24 14:15:00,36.16,36.24,36.16,36.22,9600.0,34.305,34.3809,34.305,34.362,9600.0
2006-03-24 14:20:00,36.21,36.21,36.19,36.2,5700.0,34.3525,34.3525,34.3335,34.343,5700.0
2006-03-24 14:25:00,36.2,36.2,36.15,36.16,2400.0,34.343,34.343,34.2956,34.305,2400.0
2006-03-24 14:30:00,36.16,36.16,36.12,36.12,4700.0,34.305,34.305,34.2671,34.2671,4700.0
2006-03-24 14:35:00,36.13,36.15,36.12,36.14,4300.0,34.2766,34.2956,34.2671,34.2861,4300.0
2006-03-24 14:40:00,36.14,36.15,36.11,36.15,8500.0,34.2861,34.2956,34.2576,34.2956,8500.0
2006-03-24 14:45:00,36.14,36.16,36.14,36.16,3000.0,34.2861,34.305,34.2861,34.305,3000.0
2006-03-24 14:50:00,36.17,36.18,36.17,36.18,4100.0,34.3145,34.324,34.3145,34.324,4100.0
2006-03-24 14:55:00,36.18,36.18,36.1,36.1,2700.0,34.324,34.324,34.2481,34.2481,2700.0
2006-03-24 15:00:00,36.11,36.12,36.11,36.11,2800.0,34.2576,34.2671,34.2576,34.2576,2800.0
2006-03-24 15:05:00,36.1,36.12,36.1,36.12,4000.0,34.2481,34.2671,34.2481,34.2671,4000.0
2006-03-24 15:10:00,36.12,36.12,36.06,36.08,4000.0,34.2671,34.2671,34.2102,34.2291,4000.0
2006-03-24 15:15:00,36.08,36.11,36.07,36.1,13000.0,34.2291,34.2576,34.2197,34.2481,13000.0
2006-03-24 15:20:00,36.1,36.12,36.1,36.12,4500.0,34.2481,34.2671,34.2481,34.2671,4500.0
2006-03-24 15:25:00,36.11,36.12,36.1,36.1,8100.0,34.2576,34.2671,34.2481,34.2481,8100.0
2006-03-24 15:30:00,36.11,36.11,36.1,36.11,2700.0,34.2576,34.2576,34.2481,34.2576,2700.0
2006-03-24 15:35:00,36.11,36.11,36.1,36.1,2000.0,34.2576,34.2576,34.2481,34.2481,2000.0
2006-03-24 15:40:00,36.1,36.11,36.1,36.1,7400.0,34.2481,34.2576,34.2481,34.2481,7400.0
2006-03-24 15:45:00,36.1,36.11,36.1,36.1,5000.0,34.2481,34.2576,34.2481,34.2481,5000.0
2006-03-24 15:50:00,36.11,36.12,36.1,36.12,8200.0,34.2576,34.2671,34.2481,34.2671,8200.0
2006-03-24 15:55:00,36.12,36.12,36.09,36.09,15600.0,34.2671,34.2671,34.2386,34.2386,15600.0
2006-03-27 09:30:00,36.0,36.0,35.91,35.95,12100.0,34.1532,34.1532,34.0679,34.1058,12100.0
2006-03-27 09:35:00,35.9,35.95,35.86,35.95,5700.0,34.0584,34.1058,34.0204,34.1058,5700.0
2006-03-27 09:40:00,35.94,36.0,35.94,35.95,7500.0,34.0963,34.1532,34.0963,34.1058,7500.0
2006-03-27 09:45:00,35.96,35.96,35.87,35.9,6900.0,34.1153,34.1153,34.0299,34.0584,6900.0
2006-03-27 09:50:00,35.89,35.93,35.88,35.93,6300.0,34.0489,34.0868,34.0394,34.0868,6300.0
2006-03-27 09:55:00,35.95,35.95,35.9,35.91,6700.0,34.1058,34.1058,34.0584,34.0679,6700.0
2006-03-27 10:00:00,35.91,35.91,35.9,35.91,10300.0,34.0679,34.0679,34.0584,34.0679,10300.0
2006-03-27 10:05:00,35.9,35.91,35.85,35.85,30300.0,34.0584,34.0679,34.0109,34.0109,30300.0
2006-03-27 10:10:00,35.8,35.8,35.71,35.76,23600.0,33.9635,33.9635,33.8781,33.9256,23600.0
2006-03-27 10:15:00,35.77,35.87,35.77,35.86,6400.0,33.935,34.0299,33.935,34.0204,6400.0
2006-03-27 10:20:00,35.86,35.86,35.83,35.84,11100.0,34.0204,34.0204,33.992,34.0015,11100.0
2006-03-27 10:25:00,35.84,35.9,35.84,35.9,5700.0,34.0015,34.0584,34.0015,34.0584,5700.0
2006-03-27 10:30:00,35.89,35.89,35.84,35.85,6600.0,34.0489,34.0489,34.0015,34.0109,6600.0
2006-03-27 10:35:00,35.85,35.85,35.84,35.84,2200.0,34.0109,34.0109,34.0015,34.0015,2200.0
2006-03-27 10:40:00,35.85,35.89,35.85,35.88,4800.0,34.0109,34.0489,34.0109,34.0394,4800.0
2006-03-27 10:45:00,35.88,35.89,35.87,35.87,5100.0,34.0394,34.0489,34.0299,34.0299,5100.0
2006-03-27 10:50:00,35.87,35.87,35.84,35.84,6500.0,34.0299,34.0299,34.0015,34.0015,6500.0
2006-03-27 10:55:00,35.84,35.85,35.84,35.85,8600.0,34.0015,34.0109,34.0015,34.0109,8600.0
2006-03-27 11:00:00,35.85,35.85,35.83,35.83,8100.0,34.0109,34.0109,33.992,33.992,8100.0
2006-03-27 11:05:00,35.83,35.83,35.78,35.8,4000.0,33.992,33.992,33.9445,33.9635,4000.0
2006-03-27 11:10:00,35.77,35.77,35.75,35.75,4200.0,33.935,33.935,33.9161,33.9161,4200.0
2006-03-27 11:15:00,35.75,35.79,35.75,35.77,4400.0,33.9161,33.954,33.9161,33.935,4400.0
2006-03-27 11:20:00,35.77,35.77,35.74,35.75,4300.0,33.935,33.935,33.9066,33.9161,4300.0
2006-03-27 11:25:00,35.74,35.75,35.74,35.74,1400.0,33.9066,33.9161,33.9066,33.9066,1400.0
2006-03-27 11:30:00,35.74,35.81,35.74,35.81,9800.0,33.9066,33.973,33.9066,33.973,9800.0
2006-03-27 11:35:00,35.8,35.81,35.8,35.8,1800.0,33.9635,33.973,33.9635,33.9635,1800.0
2006-03-27 11:40:00,35.81,35.84,35.81,35.84,2900.0,33.973,34.0015,33.973,34.0015,2900.0
2006-03-27 11:45:00,35.84,35.84,35.83,35.84,1100.0,34.0015,34.0015,33.992,34.0015,1100.0
2006-03-27 11:50:00,35.84,35.86,35.84,35.84,5600.0,34.0015,34.0204,34.0015,34.0015,5600.0
2006-03-27 11:55:00,35.86,35.87,35.85,35.87,6900.0,34.0204,34.0299,34.0109,34.0299,6900.0
2006-03-27 12:00:00,35.86,35.89,35.86,35.88,3300.0,34.0204,34.0489,34.0204,34.0394,3300.0
2006-03-27 12:05:00,35.89,35.9,35.89,35.9,1700.0,34.0489,34.0584,34.0489,34.0584,1700.0
2006-03-27 12:10:00,35.91,35.96,35.91,35.96,7100.0,34.0679,34.1153,34.0679,34.1153,7100.0
2006-03-27 12:15:00,35.96,35.96,35.95,35.95,6500.0,34.1153,34.1153,34.1058,34.1058,6500.0
2006-03-27 12:20:00,35.96,35.96,35.94,35.96,4200.0,34.1153,34.1153,34.0963,34.1153,4200.0
2006-03-27 12:25:00,35.96,35.97,35.96,35.97,3200.0,34.1153,34.1248,34.1153,34.1248,3200.0
2006-03-27 12:30:00,35.97,35.98,35.97,35.98,900.0,34.1248,34.1343,34.1248,34.1343,900.0
2006-03-27 12:35:00,35.98,35.99,35.98,35.99,6500.0,34.1343,34.1438,34.1343,34.1438,6500.0
2006-03-27 12:40:00,35.99,35.99,35.96,35.96,2100.0,34.1438,34.1438,34.1153,34.1153,2100.0
2006-03-27 12:45:00,35.97,35.98,35.94,35.94,20900.0,34.1248,34.1343,34.0963,34.0963,20900.0
2006-03-27 12:50:00,35.94,35.95,35.94,35.95,1700.0,34.0963,34.1058,34.0963,34.1058,1700.0
2006-03-27 12:55:00,35.95,35.95,35.94,35.94,1600.0,34.1058,34.1058,34.0963,34.0963,1600.0
2006-03-27 13:00:00,35.94,35.97,35.94,35.97,3800.0,34.0963,34.1248,34.0963,34.1248,3800.0
2006-03-27 13:05:00,35.97,35.98,35.97,35.98,1700.0,34.1248,34.1343,34.1248,34.1343,1700.0
2006-03-27 13:10:00,35.97,36.0,35.95,36.0,23500.0,34.1248,34.1532,34.1058,34.1532,23500.0
2006-03-27 13:15:00,36.01,36.03,35.99,36.01,4300.0,34.1627,34.1817,34.1438,34.1627,4300.0
2006-03-27 13:20:00,35.99,36.0,35.9,35.91,4100.0,34.1438,34.1532,34.0584,34.0679,4100.0
2006-03-27 13:25:00,35.91,35.99,35.9,35.97,6200.0,34.0679,34.1438,34.0584,34.1248,6200.0
2006-03-27 13:30:00,35.97,35.99,35.93,35.94,2600.0,34.1248,34.1438,34.0868,34.0963,2600.0
2006-03-27 13:35:00,35.94,35.94,35.91,35.94,2800.0,34.0963,34.0963,34.0679,34.0963,2800.0
2006-03-27 13:40:00,35.94,35.94,35.94,35.94,1100.0,34.0963,34.0963,34.0963,34.0963,1100.0
2006-03-27 13:45:00,35.93,35.96,35.92,35.95,3900.0,34.0868,34.1153,34.0774,34.1058,3900.0
2006-03-27 13:50:00,35.97,35.98,35.97,35.98,900.0,34.1248,34.1343,34.1248,34.1343,900.0
2006-03-27 13:55:00,35.98,36.02,35.96,36.02,5900.0,34.1343,34.1722,34.1153,34.1722,5900.0
2006-03-27 14:00:00,36.01,36.01,36.01,36.01,300.0,34.1627,34.1627,34.1627,34.1627,300.0
2006-03-27 14:05:00,35.99,36.0,35.98,36.0,6300.0,34.1438,34.1532,34.1343,34.1532,6300.0
2006-03-27 14:10:00,35.99,35.99,35.97,35.97,1200.0,34.1438,34.1438,34.1248,34.1248,1200.0
2006-03-27 14:15:00,35.97,35.98,35.97,35.98,10900.0,34.1248,34.1343,34.1248,34.1343,10900.0
2006-03-27 14:20:00,35.98,35.98,35.98,35.98,800.0,34.1343,34.1343,34.1343,34.1343,800.0
2006-03-27 14:25:00,35.97,35.97,35.94,35.96,6700.0,34.1248,34.1248,34.0963,34.1153,6700.0
2006-03-27 14:30:00,35.96,36.02,35.95,36.0,5800.0,34.1153,34.1722,34.1058,34.1532,5800.0
2006-03-27 14:35:00,36.01,36.03,36.0,36.01,2200.0,34.1627,34.1817,34.1532,34.1627,2200.0
2006-03-27 14:40:00,36.01,36.02,36.0,36.02,3400.0,34.1627,34.1722,34.1532,34.1722,3400.0
2006-03-27 14:45:00,36.01,36.02,36.0,36.0,3500.0,34.1627,34.1722,34.1532,34.1532,3500.0
2006-03-27 14:50:00,36.0,36.01,36.0,36.0,2500.0,34.1532,34.1627,34.1532,34.1532,2500.0
2006-03-27 14:55:00,35.99,36.02,35.99,35.99,4500.0,34.1438,34.1722,34.1438,34.1438,4500.0
2006-03-27 15:00:00,35.99,36.0,35.99,35.99,7000.0,34.1438,34.1532,34.1438,34.1438,7000.0
2006-03-27 15:05:00,36.0,36.01,35.99,36.01,3400.0,34.1532,34.1627,34.1438,34.1627,3400.0
2006-03-27 15:10:00,36.01,36.01,35.98,35.99,3900.0,34.1627,34.1627,34.1343,34.1438,3900.0
2006-03-27 15:15:00,35.99,36.0,35.99,35.99,3900.0,34.1438,34.1532,34.1438,34.1438,3900.0
2006-03-27 15:20:00,36.0,36.0,35.98,35.98,7400.0,34.1532,34.1532,34.1343,34.1343,7400.0
2006-03-27 15:25:00,35.98,36.01,35.98,36.01,8200.0,34.1343,34.1627,34.1343,34.1627,8200.0
2006-03-27 15:30:00,36.01,36.01,36.0,36.0,8200.0,34.1627,34.1627,34.1532,34.1532,8200.0
2006-03-27 15:35:00,36.0,36.01,36.0,36.01,3200.0,34.1532,34.1627,34.1532,34.1627,3200.0
2006-03-27 15:40:00,36.01,36.01,36.0,36.01,2800.0,34.1627,34.1627,34.1532,34.1627,2800.0
2006-03-27 15:45:00,36.0,36.01,36.0,36.01,3300.0,34.1532,34.1627,34.1532,34.1627,3300.0
2006-03-27 15:50:00,36.0,36.01,36.0,36.01,6100.0,34.1532,34.1627,34.1532,34.1627,6100.0
2006-03-27 15:55:00,36.01,36.02,36.0,36.01,10900.0,34.1627,34.1722,34.1532,34.1627,10900.0
2006-03-28 09:30:00,35.96,35.96,35.86,35.92,3300.0,34.1153,34.1153,34.0204,34.0774,3300.0
2006-03-28 09:35:00,36.0,36.0,35.88,35.88,2200.0,34.1532,34.1532,34.0394,34.0394,2200.0
2006-03-28 09:40:00,35.9,36.04,35.89,36.0,2700.0,34.0584,34.1912,34.0489,34.1532,2700.0
2006-03-28 09:45:00,36.02,36.05,35.98,35.98,3000.0,34.1722,34.2007,34.1343,34.1343,3000.0
2006-03-28 09:50:00,35.98,35.98,35.93,35.93,2000.0,34.1343,34.1343,34.0868,34.0868,2000.0
2006-03-28 09:55:00,35.9,35.95,35.88,35.92,2700.0,34.0584,34.1058,34.0394,34.0774,2700.0
2006-03-28 10:00:00,35.93,35.96,35.91,35.91,3300.0,34.0868,34.1153,34.0679,34.0679,3300.0
2006-03-28 10:05:00,35.93,35.95,35.91,35.95,1600.0,34.0868,34.1058,34.0679,34.1058,1600.0
2006-03-28 10:10:00,35.95,35.98,35.91,35.94,2000.0,34.1058,34.1343,34.0679,34.0963,2000.0
2006-03-28 10:15:00,35.96,36.03,35.96,36.02,3200.0,34.1153,34.1817,34.1153,34.1722,3200.0
2006-03-28 10:20:00,36.02,36.05,36.01,36.03,3500.0,34.1722,34.2007,34.1627,34.1817,3500.0
2006-03-28 10:25:00,36.03,36.05,36.02,36.05,1400.0,34.1817,34.2007,34.1722,34.2007,1400.0
2006-03-28 10:30:00,36.05,36.21,36.05,36.21,9200.0,34.2007,34.3525,34.2007,34.3525,9200.0
2006-03-28 10:35:00,36.22,36.24,36.17,36.17,12200.0,34.362,34.3809,34.3145,34.3145,12200.0
2006-03-28 10:40:00,36.18,36.18,36.12,36.12,4000.0,34.324,34.324,34.2671,34.2671,4000.0
2006-03-28 10:45:00,36.11,36.15,36.1,36.14,5900.0,34.2576,34.2956,34.2481,34.2861,5900.0
2006-03-28 10:50:00,36.14,36.14,36.06,36.07,8200.0,34.2861,34.2861,34.2102,34.2197,8200.0
2006-03-28 10:55:00,36.07,36.09,36.0,36.0,9800.0,34.2197,34.2386,34.1532,34.1532,9800.0
2006-03-28 11:00:00,36.0,36.05,35.99,36.05,7900.0,34.1532,34.2007,34.1438,34.2007,7900.0
2006-03-28 11:05:00,36.03,36.04,36.0,36.01,2400.0,34.1817,34.1912,34.1532,34.1627,2400.0
2006-03-28 11:10:00,36.0,36.02,36.0,36.0,1800.0,34.1532,34.1722,34.1532,34.1532,1800.0
2006-03-28 11:15:00,36.02,36.02,35.99,36.0,9000.0,34.1722,34.1722,34.1438,34.1532,9000.0
2006-03-28 11:20:00,35.99,36.04,35.99,36.03,2100.0,34.1438,34.1912,34.1438,34.1817,2100.0
2006-03-28 11:25:00,36.04,36.05,36.04,36.05,1000.0,34.1912,34.2007,34.1912,34.2007,1000.0
2006-03-28 11:30:00,36.06,36.07,36.04,36.04,1400.0,34.2102,34.2197,34.1912,34.1912,1400.0
2006-03-28 11:35:00,36.05,36.05,36.02,36.02,1200.0,34.2007,34.2007,34.1722,34.1722,1200.0
2006-03-28 11:40:00,36.02,36.04,36.0,36.02,1600.0,34.1722,34.1912,34.1532,34.1722,1600.0
2006-03-28 11:45:00,36.03,36.05,36.03,36.04,1300.0,34.1817,34.2007,34.1817,34.1912,1300.0
2006-03-28 11:50:00,36.03,36.05,36.03,36.03,1600.0,34.1817,34.2007,34.1817,34.1817,1600.0
2006-03-28 11:55:00,36.04,36.05,36.04,36.05,300.0,34.1912,34.2007,34.1912,34.2007,300.0
2006-03-28 12:00:00,36.05,36.09,36.05,36.09,3200.0,34.2007,34.2386,34.2007,34.2386,3200.0
2006-03-28 12:05:00,36.1,36.12,36.1,36.12,2900.0,34.2481,34.2671,34.2481,34.2671,2900.0
2006-03-28 12:10:00,36.14,36.14,36.09,36.11,2200.0,34.2861,34.2861,34.2386,34.2576,2200.0
2006-03-28 12:15:00,36.13,36.18,36.11,36.18,3700.0,34.2766,34.324,34.2576,34.324,3700.0
2006-03-28 12:20:00,36.2,36.25,36.2,36.25,2400.0,34.343,34.3904,34.343,34.3904,2400.0
2006-03-28 12:25:00,36.25,36.25,36.22,36.25,20600.0,34.3904,34.3904,34.362,34.3904,20600.0
2006-03-28 12:30:00,36.24,36.28,36.24,36.27,12300.0,34.3809,34.4189,34.3809,34.4094,12300.0
2006-03-28 12:35:00,36.29,36.29,36.27,36.28,500.0,34.4284,34.4284,34.4094,34.4189,500.0
2006-03-28 12:40:00,36.24,36.28,36.23,36.28,2600.0,34.3809,34.4189,34.3714,34.4189,2600.0
2006-03-28 12:45:00,36.27,36.27,36.25,36.25,500.0,34.4094,34.4094,34.3904,34.3904,500.0
2006-03-28 12:50:00,36.25,36.25,36.23,36.25,600.0,34.3904,34.3904,34.3714,34.3904,600.0
2006-03-28 12:55:00,36.26,36.28,36.26,36.28,500.0,34.3999,34.4189,34.3999,34.4189,500.0
2006-03-28 13:00:00,36.26,36.28,36.24,36.24,1600.0,34.3999,34.4189,34.3809,34.3809,1600.0
2006-03-28 13:05:00,36.25,36.26,36.25,36.26,1000.0,34.3904,34.3999,34.3904,34.3999,1000.0
2006-03-28 13:10:00,36.24,36.26,36.24,36.25,1400.0,34.3809,34.3999,34.3809,34.3904,1400.0
2006-03-28 13:15:00,36.26,36.26,36.24,36.25,400.0,34.3999,34.3999,34.3809,34.3904,400.0
2006-03-28 13:20:00,36.25,36.27,36.25,36.27,1200.0,34.3904,34.4094,34.3904,34.4094,1200.0
2006-03-28 13:25:00,36.27,36.28,36.25,36.28,1500.0,34.4094,34.4189,34.3904,34.4189,1500.0
2006-03-28 13:30:00,36.27,36.3,36.27,36.28,1700.0,34.4094,34.4379,34.4094,34.4189,1700.0
2006-03-28 13:35:00,36.29,36.31,36.28,36.31,1000.0,34.4284,34.4473,34.4189,34.4473,1000.0
2006-03-28 13:40:00,36.3,36.3,36.26,36.27,2900.0,34.4379,34.4379,34.3999,34.4094,2900.0
2006-03-28 13:45:00,36.26,36.32,36.26,36.3,6000.0,34.3999,34.4568,34.3999,34.4379,6000.0
2006-03-28 13:50:00,36.29,36.3,36.29,36.3,1500.0,34.4284,34.4379,34.4284,34.4379,1500.0
2006-03-28 13:55:00,36.29,36.3,36.28,36.29,1900.0,34.4284,34.4379,34.4189,34.4284,1900.0
2006-03-28 14:00:00,36.3,36.34,36.28,36.34,5900.0,34.4379,34.4758,34.4189,34.4758,5900.0
2006-03-28 14:05:00,36.34,36.35,36.33,36.35,4000.0,34.4758,34.4853,34.4663,34.4853,4000.0
2006-03-28 14:10:00,36.35,36.35,36.27,36.28,3400.0,34.4853,34.4853,34.4094,34.4189,3400.0
2006-03-28 14:15:00,36.26,36.26,36.14,36.14,6900.0,34.3999,34.3999,34.2861,34.2861,6900.0
2006-03-28 14:20:00,36.14,36.15,36.03,36.03,8600.0,34.2861,34.2956,34.1817,34.1817,8600.0
2006-03-28 14:25:00,36.0,36.03,35.95,35.99,5200.0,34.1532,34.1817,34.1058,34.1438,5200.0
2006-03-28 14:30:00,35.96,36.01,35.92,35.92,9700.0,34.1153,34.1627,34.0774,34.0774,9700.0
2006-03-28 14:35:00,35.98,36.03,35.98,36.03,5400.0,34.1343,34.1817,34.1343,34.1817,5400.0
2006-03-28 14:40:00,36.03,36.08,36.02,36.08,4400.0,34.1817,34.2291,34.1722,34.2291,4400.0
2006-03-28 14:45:00,36.04,36.04,35.97,36.0,6200.0,34.1912,34.1912,34.1248,34.1532,6200.0
2006-03-28 14:50:00,36.0,36.08,36.0,36.08,5200.0,34.1532,34.2291,34.1532,34.2291,5200.0
2006-03-28 14:55:00,36.08,36.11,36.07,36.11,6800.0,34.2291,34.2576,34.2197,34.2576,6800.0
2006-03-28 15:00:00,36.11,36.13,36.04,36.04,4700.0,34.2576,34.2766,34.1912,34.1912,4700.0
2006-03-28 15:05:00,36.04,36.07,36.02,36.02,3500.0,34.1912,34.2197,34.1722,34.1722,3500.0
2006-03-28 15:10:00,36.03,36.03,35.94,35.95,3400.0,34.1817,34.1817,34.0963,34.1058,3400.0
2006-03-28 15:15:00,35.95,35.98,35.91,35.98,5500.0,34.1058,34.1343,34.0679,34.1343,5500.0
2006-03-28 15:20:00,35.99,36.06,35.97,35.99,5200.0,34.1438,34.2102,34.1248,34.1438,5200.0
2006-03-28 15:25:00,35.99,35.99,35.98,35.98,2600.0,34.1438,34.1438,34.1343,34.1343,2600.0
2006-03-28 15:30:00,35.98,36.0,35.96,35.98,3400.0,34.1343,34.1532,34.1153,34.1343,3400.0
2006-03-28 15:35:00,35.99,36.05,35.97,36.05,14500.0,34.1438,34.2007,34.1248,34.2007,14500.0
2006-03-28 15:40:00,36.03,36.11,36.03,36.11,19600.0,34.1817,34.2576,34.1817,34.2576,19600.0
2006-03-28 15:45:00,36.1,36.14,36.1,36.14,13100.0,34.2481,34.2861,34.2481,34.2861,13100.0
2006-03-28 15:50:00,36.14,36.15,36.12,36.15,25100.0,34.2861,34.2956,34.2671,34.2956,25100.0
2006-03-28 15:55:00,36.15,36.17,36.11,36.12,15000.0,34.2956,34.3145,34.2576,34.2671,15000.0
2006-03-29 09:30:00,36.12,36.17,36.1,36.15,6900.0,34.2671,34.3145,34.2481,34.2956,6900.0
2006-03-29 09:35:00,36.16,36.22,36.16,36.19,2200.0,34.305,34.362,34.305,34.3335,2200.0
2006-03-29 09:40:00,36.14,36.15,36.11,36.14,3700.0,34.2861,34.2956,34.2576,34.2861,3700.0
2006-03-29 09:45:00,36.14,36.24,36.14,36.24,6400.0,34.2861,34.3809,34.2861,34.3809,6400.0
2006-03-29 09:50:00,36.22,36.23,36.17,36.22,7200.0,34.362,34.3714,34.3145,34.362,7200.0
2006-03-29 09:55:00,36.21,36.23,36.14,36.23,8100.0,34.3525,34.3714,34.2861,34.3714,8100.0
2006-03-29 10:00:00,36.23,36.3,36.2,36.3,8700.0,34.3714,34.4379,34.343,34.4379,8700.0
2006-03-29 10:05:00,36.29,36.3,36.27,36.27,30100.0,34.4284,34.4379,34.4094,34.4094,30100.0
2006-03-29 10:10:00,36.27,36.27,36.21,36.22,4200.0,34.4094,34.4094,34.3525,34.362,4200.0
2006-03-29 10:15:00,36.22,36.3,36.22,36.3,2800.0,34.362,34.4379,34.362,34.4379,2800.0
2006-03-29 10:20:00,36.29,36.36,36.29,36.36,6200.0,34.4284,34.4948,34.4284,34.4948,6200.0
2006-03-29 10:25:00,36.41,36.47,36.38,36.43,3700.0,34.5422,34.5991,34.5138,34.5612,3700.0
2006-03-29 10:30:00,36.45,36.45,36.4,36.42,4500.0,34.5802,34.5802,34.5327,34.5517,4500.0
2006-03-29 10:35:00,36.42,36.42,36.32,36.33,3000.0,34.5517,34.5517,34.4568,34.4663,3000.0
2006-03-29 10:40:00,36.33,36.36,36.33,36.34,3600.0,34.4663,34.4948,34.4663,34.4758,3600.0
2006-03-29 10:45:00,36.33,36.37,36.32,36.36,5400.0,34.4663,34.5043,34.4568,34.4948,5400.0
2006-03-29 10:50:00,36.36,36.36,36.36,36.36,500.0,34.4948,34.4948,34.4948,34.4948,500.0
2006-03-29 10:55:00,36.37,36.45,36.37,36.42,12100.0,34.5043,34.5802,34.5043,34.5517,12100.0
2006-03-29 11:00:00,36.43,36.43,36.42,36.42,6300.0,34.5612,34.5612,34.5517,34.5517,6300.0
2006-03-29 11:05:00,36.43,36.5,36.42,36.48,8300.0,34.5612,34.6276,34.5517,34.6086,8300.0
2006-03-29 11:10:00,36.49,36.54,36.49,36.54,8200.0,34.6181,34.6655,34.6181,34.6655,8200.0
2006-03-29 11:15:00,36.51,36.65,36.51,36.65,16700.0,34.6371,34.7699,34.6371,34.7699,16700.0
2006-03-29 11:20:00,36.65,36.67,36.65,36.67,8800.0,34.7699,34.7889,34.7699,34.7889,8800.0
2006-03-29 11:25:00,36.67,36.8,36.66,36.8,32800.0,34.7889,34.9122,34.7794,34.9122,32800.0
2006-03-29 11:30:00,36.81,36.95,36.79,36.92,29500.0,34.9217,35.0545,34.9027,35.0261,29500.0
2006-03-29 11:35:00,36.93,36.94,36.91,36.93,16000.0,35.0355,35.045,35.0166,35.0355,16000.0
2006-03-29 11:40:00,36.92,36.97,36.88,36.97,15100.0,35.0261,35.0735,34.9881,35.0735,15100.0
2006-03-29 11:45:00,36.96,37.0,36.95,36.96,2300.0,35.064,35.1019,35.0545,35.064,2300.0
2006-03-29 11:50:00,36.96,36.96,36.93,36.94,5800.0,35.064,35.064,35.0355,35.045,5800.0
2006-03-29 11:55:00,36.94,36.94,36.91,36.93,7500.0,35.045,35.045,35.0166,35.0355,7500.0
2006-03-29 12:00:00,36.94,37.04,36.94,37.04,14400.0,35.045,35.1399,35.045,35.1399,14400.0
2006-03-29 12:05:00,37.04,37.04,37.03,37.04,5700.0,35.1399,35.1399,35.1304,35.1399,5700.0
2006-03-29 12:10:00,37.04,37.04,37.02,37.04,12400.0,35.1399,35.1399,35.1209,35.1399,12400.0
2006-03-29 12:15:00,37.04,37.12,37.04,37.12,9400.0,35.1399,35.2158,35.1399,35.2158,9400.0
2006-03-29 12:20:00,37.11,37.12,37.11,37.12,5100.0,35.2063,35.2158,35.2063,35.2158,5100.0
2006-03-29 12:25:00,37.12,37.12,37.08,37.08,12400.0,35.2158,35.2158,35.1778,35.1778,12400.0
2006-03-29 12:30:00,37.09,37.14,37.09,37.12,13100.0,35.1873,35.2348,35.1873,35.2158,13100.0
2006-03-29 12:35:00,37.12,37.14,37.11,37.13,16000.0,35.2158,35.2348,35.2063,35.2253,16000.0
2006-03-29 12:40:00,37.14,37.22,37.13,37.17,25000.0,35.2348,35.3107,35.2253,35.2632,25000.0
2006-03-29 12:45:00,37.18,37.18,37.13,37.13,4200.0,35.2727,35.2727,35.2253,35.2253,4200.0
2006-03-29 12:50:00,37.14,37.14,37.08,37.12,19100.0,35.2348,35.2348,35.1778,35.2158,19100.0
2006-03-29 12:55:00,37.13,37.15,37.09,37.15,9900.0,35.2253,35.2443,35.1873,35.2443,9900.0
2006-03-29 13:00:00,37.12,37.15,37.07,37.08,11400.0,35.2158,35.2443,35.1684,35.1778,11400.0
2006-03-29 13:05:00,37.1,37.11,37.09,37.11,7300.0,35.1968,35.2063,35.1873,35.2063,7300.0
2006-03-29 13:10:00,37.1,37.14,37.1,37.13,7300.0,35.1968,35.2348,35.1968,35.2253,7300.0
2006-03-29 13:15:00,37.1,37.25,37.08,37.25,13100.0,35.1968,35.3391,35.1778,35.3391,13100.0
2006-03-29 13:20:00,37.24,37.32,37.21,37.32,9600.0,35.3296,35.4055,35.3012,35.4055,9600.0
2006-03-29 13:25:00,37.32,37.32,37.3,37.31,9000.0,35.4055,35.4055,35.3866,35.396,9000.0
2006-03-29 13:30:00,37.31,37.32,37.27,37.27,6500.0,35.396,35.4055,35.3581,35.3581,6500.0
2006-03-29 13:35:00,37.23,37.24,37.16,37.17,17800.0,35.3202,35.3296,35.2537,35.2632,17800.0
2006-03-29 13:40:00,37.16,37.18,37.15,37.16,8200.0,35.2537,35.2727,35.2443,35.2537,8200.0
2006-03-29 13:45:00,37.16,37.21,37.15,37.21,25200.0,35.2537,35.3012,35.2443,35.3012,25200.0
2006-03-29 13:50:00,37.21,37.26,37.21,37.26,6000.0,35.3012,35.3486,35.3012,35.3486,6000.0
2006-03-29 13:55:00,37.26,37.3,37.24,37.25,9200.0,35.3486,35.3866,35.3296,35.3391,9200.0
2006-03-29 14:00:00,37.23,37.23,37.11,37.12,16800.0,35.3202,35.3202,35.2063,35.2158,16800.0
2006-03-29 14:05:00,37.12,37.19,37.11,37.19,12400.0,35.2158,35.2822,35.2063,35.2822,12400.0
2006-03-29 14:10:00,37.19,37.19,37.1,37.12,7600.0,35.2822,35.2822,35.1968,35.2158,7600.0
2006-03-29 14:15:00,37.13,37.15,37.1,37.13,13900.0,35.2253,35.2443,35.1968,35.2253,13900.0
2006-03-29 14:20:00,37.12,37.21,37.08,37.21,16300.0,35.2158,35.3012,35.1778,35.3012,16300.0
2006-03-29 14:25:00,37.19,37.22,37.19,37.21,4800.0,35.2822,35.3107,35.2822,35.3012,4800.0
2006-03-29 14:30:00,37.22,37.26,37.22,37.26,5300.0,35.3107,35.3486,35.3107,35.3486,5300.0
2006-03-29 14:35:00,37.25,37.29,37.25,37.27,19900.0,35.3391,35.3771,35.3391,35.3581,19900.0
2006-03-29 14:40:00,37.27,37.28,37.27,37.28,6500.0,35.3581,35.3676,35.3581,35.3676,6500.0
2006-03-29 14:45:00,37.28,37.28,37.21,37.21,8400.0,35.3676,35.3676,35.3012,35.3012,8400.0
2006-03-29 14:50:00,37.21,37.31,37.21,37.3,15100.0,35.3012,35.396,35.3012,35.3866,15100.0
2006-03-29 14:55:00,37.29,37.29,37.2,37.21,22300.0,35.3771,35.3771,35.2917,35.3012,22300.0
2006-03-29 15:00:00,37.2,37.2,37.11,37.17,12400.0,35.2917,35.2917,35.2063,35.2632,12400.0
2006-03-29 15:05:00,37.17,37.19,37.14,37.17,13300.0,35.2632,35.2822,35.2348,35.2632,13300.0
2006-03-29 15:10:00,37.17,37.19,37.17,37.18,9200.0,35.2632,35.2822,35.2632,35.2727,9200.0
2006-03-29 15:15:00,37.19,37.27,37.19,37.26,17900.0,35.2822,35.3581,35.2822,35.3486,17900.0
2006-03-29 15:20:00,37.27,37.27,37.23,37.25,14100.0,35.3581,35.3581,35.3202,35.3391,14100.0
2006-03-29 15:25:00,37.26,37.29,37.25,37.27,10700.0,35.3486,35.3771,35.3391,35.3581,10700.0
2006-03-29 15:30:00,37.27,37.27,37.18,37.18,15700.0,35.3581,35.3581,35.2727,35.2727,15700.0
2006-03-29 15:35:00,37.17,37.17,37.08,37.08,21400.0,35.2632,35.2632,35.1778,35.1778,21400.0
2006-03-29 15:40:00,37.09,37.12,37.03,37.11,29100.0,35.1873,35.2158,35.1304,35.2063,29100.0
2006-03-29 15:45:00,37.11,37.12,37.07,37.11,20000.0,35.2063,35.2158,35.1684,35.2063,20000.0
2006-03-29 15:50:00,37.11,37.12,37.1,37.1,15200.0,35.2063,35.2158,35.1968,35.1968,15200.0
2006-03-29 15:55:00,37.11,37.11,37.09,37.1,14900.0,35.2063,35.2063,35.1873,35.1968,14900.0
2006-03-30 09:30:00,37.02,37.04,36.95,36.96,13600.0,35.1209,35.1399,35.0545,35.064,13600.0
2006-03-30 09:35:00,36.87,36.98,36.85,36.85,2900.0,34.9786,35.083,34.9596,34.9596,2900.0
2006-03-30 09:40:00,36.8,36.89,36.8,36.89,4900.0,34.9122,34.9976,34.9122,34.9976,4900.0
2006-03-30 09:45:00,36.89,36.89,36.83,36.84,9200.0,34.9976,34.9976,34.9407,34.9502,9200.0
2006-03-30 09:50:00,36.84,36.99,36.84,36.99,7200.0,34.9502,35.0925,34.9502,35.0925,7200.0
2006-03-30 09:55:00,37.0,37.08,37.0,37.08,4600.0,35.1019,35.1778,35.1019,35.1778,4600.0
2006-03-30 10:00:00,37.09,37.1,37.06,37.1,4100.0,35.1873,35.1968,35.1589,35.1968,4100.0
2006-03-30 10:05:00,37.1,37.15,37.1,37.14,3300.0,35.1968,35.2443,35.1968,35.2348,3300.0
2006-03-30 10:10:00,37.15,37.2,37.15,37.2,4400.0,35.2443,35.2917,35.2443,35.2917,4400.0
2006-03-30 10:15:00,37.22,37.22,37.13,37.13,2700.0,35.3107,35.3107,35.2253,35.2253,2700.0
2006-03-30 10:20:00,37.12,37.15,37.08,37.15,5800.0,35.2158,35.2443,35.1778,35.2443,5800.0
2006-03-30 10:25:00,37.12,37.13,37.06,37.06,2900.0,35.2158,35.2253,35.1589,35.1589,2900.0
2006-03-30 10:30:00,37.06,37.07,37.01,37.05,5300.0,35.1589,35.1684,35.1114,35.1494,5300.0
2006-03-30 10:35:00,37.05,37.08,37.0,37.0,3100.0,35.1494,35.1778,35.1019,35.1019,3100.0
2006-03-30 10:40:00,37.0,37.03,36.93,36.94,7800.0,35.1019,35.1304,35.0355,35.045,7800.0
2006-03-30 10:45:00,36.94,37.07,36.94,37.07,3500.0,35.045,35.1684,35.045,35.1684,3500.0
2006-03-30 10:50:00,37.07,37.1,37.02,37.03,5300.0,35.1684,35.1968,35.1209,35.1304,5300.0
2006-03-30 10:55:00,37.03,37.04,36.92,36.93,4000.0,35.1304,35.1399,35.0261,35.0355,4000.0
2006-03-30 11:00:00,36.93,36.95,36.9,36.91,3000.0,35.0355,35.0545,35.0071,35.0166,3000.0
2006-03-30 11:05:00,36.91,36.94,36.89,36.91,7600.0,35.0166,35.045,34.9976,35.0166,7600.0
2006-03-30 11:10:00,36.89,36.89,36.84,36.86,5200.0,34.9976,34.9976,34.9502,34.9691,5200.0
2006-03-30 11:15:00,36.88,36.99,36.88,36.99,7600.0,34.9881,35.0925,34.9881,35.0925,7600.0
2006-03-30 11:20:00,36.98,37.05,36.98,37.0,5600.0,35.083,35.1494,35.083,35.1019,5600.0
2006-03-30 11:25:00,37.05,37.08,37.02,37.07,3700.0,35.1494,35.1778,35.1209,35.1684,3700.0
2006-03-30 11:30:00,37.07,37.11,37.04,37.11,4800.0,35.1684,35.2063,35.1399,35.2063,4800.0
2006-03-30 11:35:00,37.11,37.11,37.08,37.08,2400.0,35.2063,35.2063,35.1778,35.1778,2400.0
2006-03-30 11:40:00,37.09,37.12,37.09,37.11,6400.0,35.1873,35.2158,35.1873,35.2063,6400.0
2006-03-30 11:45:00,37.11,37.2,37.11,37.17,8700.0,35.2063,35.2917,35.2063,35.2632,8700.0
2006-03-30 11:50:00,37.18,37.2,37.15,37.16,3000.0,35.2727,35.2917,35.2443,35.2537,3000.0
2006-03-30 11:55:00,37.16,37.16,37.1,37.11,3000.0,35.2537,35.2537,35.1968,35.2063,3000.0
2006-03-30 12:00:00,37.11,37.13,37.1,37.11,3200.0,35.2063,35.2253,35.1968,35.2063,3200.0
2006-03-30 12:05:00,37.12,37.13,37.1,37.12,4700.0,35.2158,35.2253,35.1968,35.2158,4700.0
2006-03-30 12:10:00,37.12,37.14,37.1,37.12,3600.0,35.2158,35.2348,35.1968,35.2158,3600.0
2006-03-30 12:15:00,37.1,37.14,37.1,37.13,5700.0,35.1968,35.2348,35.1968,35.2253,5700.0
2006-03-30 12:20:00,37.15,37.15,37.13,37.15,1300.0,35.2443,35.2443,35.2253,35.2443,1300.0
2006-03-30 12:25:00,37.15,37.15,37.14,37.15,1700.0,35.2443,35.2443,35.2348,35.2443,1700.0
2006-03-30 12:30:00,37.14,37.15,37.13,37.13,1300.0,35.2348,35.2443,35.2253,35.2253,1300.0
2006-03-30 12:35:00,37.12,37.13,37.1,37.11,5700.0,35.2158,35.2253,35.1968,35.2063,5700.0
2006-03-30 12:40:00,37.11,37.12,37.07,37.1,8400.0,35.2063,35.2158,35.1684,35.1968,8400.0
2006-03-30 12:45:00,37.1,37.1,37.05,37.1,8600.0,35.1968,35.1968,35.1494,35.1968,8600.0
2006-03-30 12:50:00,37.09,37.16,37.07,37.16,5400.0,35.1873,35.2537,35.1684,35.2537,5400.0
2006-03-30 12:55:00,37.14,37.22,37.14,37.17,7900.0,35.2348,35.3107,35.2348,35.2632,7900.0
2006-03-30 13:00:00,37.18,37.18,37.08,37.15,38000.0,35.2727,35.2727,35.1778,35.2443,38000.0
2006-03-30 13:05:00,37.16,37.16,37.14,37.16,2500.0,35.2537,35.2537,35.2348,35.2537,2500.0
2006-03-30 13:10:00,37.15,37.15,37.06,37.11,16500.0,35.2443,35.2443,35.1589,35.2063,16500.0
2006-03-30 13:15:00,37.11,37.14,37.11,37.13,9500.0,35.2063,35.2348,35.2063,35.2253,9500.0
2006-03-30 13:20:00,37.14,37.18,37.14,37.16,4600.0,35.2348,35.2727,35.2348,35.2537,4600.0
2006-03-30 13:25:00,37.17,37.17,37.1,37.12,6500.0,35.2632,35.2632,35.1968,35.2158,6500.0
2006-03-30 13:30:00,37.11,37.14,37.1,37.13,17000.0,35.2063,35.2348,35.1968,35.2253,17000.0
2006-03-30 13:35:00,37.12,37.17,37.12,37.14,6500.0,35.2158,35.2632,35.2158,35.2348,6500.0
2006-03-30 13:40:00,37.14,37.15,37.1,37.11,3100.0,35.2348,35.2443,35.1968,35.2063,3100.0
2006-03-30 13:45:00,37.11,37.13,37.1,37.11,2600.0,35.2063,35.2253,35.1968,35.2063,2600.0
2006-03-30 13:50:00,37.1,37.11,37.07,37.11,11000.0,35.1968,35.2063,35.1684,35.2063,11000.0
2006-03-30 13:55:00,37.11,37.12,37.1,37.1,1600.0,35.2063,35.2158,35.1968,35.1968,1600.0
2006-03-30 14:00:00,37.11,37.14,37.1,37.14,5400.0,35.2063,35.2348,35.1968,35.2348,5400.0
2006-03-30 14:05:00,37.14,37.14,37.08,37.1,6300.0,35.2348,35.2348,35.1778,35.1968,6300.0
2006-03-30 14:10:00,37.1,37.13,37.08,37.13,4500.0,35.1968,35.2253,35.1778,35.2253,4500.0
2006-03-30 14:15:00,37.13,37.17,37.12,37.14,3900.0,35.2253,35.2632,35.2158,35.2348,3900.0
2006-03-30 14:20:00,37.12,37.13,37.1,37.11,7800.0,35.2158,35.2253,35.1968,35.2063,7800.0
2006-03-30 14:25:00,37.12,37.16,37.12,37.16,3100.0,35.2158,35.2537,35.2158,35.2537,3100.0
2006-03-30 14:30:00,37.18,37.2,37.17,37.18,5000.0,35.2727,35.2917,35.2632,35.2727,5000.0
2006-03-30 14:35:00,37.18,37.18,37.12,37.14,3700.0,35.2727,35.2727,35.2158,35.2348,3700.0
2006-03-30 14:40:00,37.13,37.17,37.12,37.15,10400.0,35.2253,35.2632,35.2158,35.2443,10400.0
2006-03-30 14:45:00,37.14,37.2,37.11,37.19,8700.0,35.2348,35.2917,35.2063,35.2822,8700.0
2006-03-30 14:50:00,37.18,37.19,37.12,37.13,10500.0,35.2727,35.2822,35.2158,35.2253,10500.0
2006-03-30 14:55:00,37.13,37.14,37.1,37.12,3600.0,35.2253,35.2348,35.1968,35.2158,3600.0
2006-03-30 15:00:00,37.12,37.12,37.1,37.11,3200.0,35.2158,35.2158,35.1968,35.2063,3200.0
2006-03-30 15:05:00,37.11,37.12,37.1,37.12,6800.0,35.2063,35.2158,35.1968,35.2158,6800.0
2006-03-30 15:10:00,37.12,37.15,37.11,37.14,5500.0,35.2158,35.2443,35.2063,35.2348,5500.0
2006-03-30 15:15:00,37.13,37.15,37.13,37.15,5400.0,35.2253,35.2443,35.2253,35.2443,5400.0
2006-03-30 15:20:00,37.15,37.16,37.12,37.15,11000.0,35.2443,35.2537,35.2158,35.2443,11000.0
2006-03-30 15:25:00,37.16,37.16,37.1,37.13,9800.0,35.2537,35.2537,35.1968,35.2253,9800.0
2006-03-30 15:30:00,37.12,37.17,37.11,37.17,5600.0,35.2158,35.2632,35.2063,35.2632,5600.0
2006-03-30 15:35:00,37.13,37.18,37.13,37.17,5900.0,35.2253,35.2727,35.2253,35.2632,5900.0
2006-03-30 15:40:00,37.16,37.17,37.11,37.11,6000.0,35.2537,35.2632,35.2063,35.2063,6000.0
2006-03-30 15:45:00,37.11,37.12,37.01,37.04,18100.0,35.2063,35.2158,35.1114,35.1399,18100.0
2006-03-30 15:50:00,37.04,37.13,37.03,37.12,16000.0,35.1399,35.2253,35.1304,35.2158,16000.0
2006-03-30 15:55:00,37.12,37.13,37.11,37.11,12000.0,35.2158,35.2253,35.2063,35.2063,12000.0
2006-03-31 09:30:00,37.05,37.19,37.05,37.19,13700.0,35.1494,35.2822,35.1494,35.2822,13700.0
2006-03-31 09:35:00,37.1,37.22,37.1,37.2,1500.0,35.1968,35.3107,35.1968,35.2917,1500.0
2006-03-31 09:40:00,37.14,37.17,37.07,37.1,4900.0,35.2348,35.2632,35.1684,35.1968,4900.0
2006-03-31 09:45:00,37.15,37.16,37.07,37.13,5200.0,35.2443,35.2537,35.1684,35.2253,5200.0
2006-03-31 09:50:00,37.11,37.13,36.97,36.97,6500.0,35.2063,35.2253,35.0735,35.0735,6500.0
2006-03-31 09:55:00,36.97,37.04,36.92,37.04,5700.0,35.0735,35.1399,35.0261,35.1399,5700.0
2006-03-31 10:00:00,37.07,37.12,36.99,36.99,8200.0,35.1684,35.2158,35.0925,35.0925,8200.0
2006-03-31 10:05:00,36.99,36.99,36.88,36.95,11400.0,35.0925,35.0925,34.9881,35.0545,11400.0
2006-03-31 10:10:00,36.95,37.09,36.95,37.03,9500.0,35.0545,35.1873,35.0545,35.1304,9500.0
2006-03-31 10:15:00,37.02,37.11,37.02,37.11,6500.0,35.1209,35.2063,35.1209,35.2063,6500.0
2006-03-31 10:20:00,37.11,37.12,37.05,37.1,7700.0,35.2063,35.2158,35.1494,35.1968,7700.0
2006-03-31 10:25:00,37.1,37.14,37.03,37.05,5700.0,35.1968,35.2348,35.1304,35.1494,5700.0
2006-03-31 10:30:00,37.03,37.07,37.02,37.07,8200.0,35.1304,35.1684,35.1209,35.1684,8200.0
2006-03-31 10:35:00,37.05,37.09,37.04,37.08,6900.0,35.1494,35.1873,35.1399,35.1778,6900.0
2006-03-31 10:40:00,37.1,37.1,37.08,37.09,4400.0,35.1968,35.1968,35.1778,35.1873,4400.0
2006-03-31 10:45:00,37.09,37.16,37.08,37.14,7700.0,35.1873,35.2537,35.1778,35.2348,7700.0
2006-03-31 10:50:00,37.14,37.14,37.1,37.11,15400.0,35.2348,35.2348,35.1968,35.2063,15400.0
2006-03-31 10:55:00,37.11,37.16,37.1,37.11,11400.0,35.2063,35.2537,35.1968,35.2063,11400.0
2006-03-31 11:00:00,37.12,37.13,37.1,37.12,3400.0,35.2158,35.2253,35.1968,35.2158,3400.0
2006-03-31 11:05:00,37.13,37.2,37.12,37.2,3900.0,35.2253,35.2917,35.2158,35.2917,3900.0
2006-03-31 11:10:00,37.21,37.26,37.18,37.26,10400.0,35.3012,35.3486,35.2727,35.3486,10400.0
2006-03-31 11:15:00,37.27,37.39,37.23,37.38,13700.0,35.3581,35.4719,35.3202,35.4625,13700.0
2006-03-31 11:20:00,37.39,37.49,37.39,37.45,18200.0,35.4719,35.5668,35.4719,35.5289,18200.0
2006-03-31 11:25:00,37.48,37.5,37.43,37.44,10400.0,35.5573,35.5763,35.5099,35.5194,10400.0
2006-03-31 11:30:00,37.44,37.44,37.41,37.43,7700.0,35.5194,35.5194,35.4909,35.5099,7700.0
2006-03-31 11:35:00,37.44,37.44,37.37,37.42,19400.0,35.5194,35.5194,35.453,35.5004,19400.0
2006-03-31 11:40:00,37.42,37.42,37.37,37.38,3400.0,35.5004,35.5004,35.453,35.4625,3400.0
2006-03-31 11:45:00,37.4,37.44,37.38,37.4,8300.0,35.4814,35.5194,35.4625,35.4814,8300.0
2006-03-31 11:50:00,37.44,37.44,37.42,37.43,2100.0,35.5194,35.5194,35.5004,35.5099,2100.0
2006-03-31 11:55:00,37.42,37.43,37.38,37.39,5200.0,35.5004,35.5099,35.4625,35.4719,5200.0
2006-03-31 12:00:00,37.37,37.37,37.28,37.34,6000.0,35.453,35.453,35.3676,35.4245,6000.0
2006-03-31 12:05:00,37.34,37.34,37.31,37.31,1600.0,35.4245,35.4245,35.396,35.396,1600.0
2006-03-31 12:10:00,37.32,37.35,37.27,37.35,9400.0,35.4055,35.434,35.3581,35.434,9400.0
2006-03-31 12:15:00,37.3,37.34,37.29,37.3,4200.0,35.3866,35.4245,35.3771,35.3866,4200.0
2006-03-31 12:20:00,37.3,37.37,37.3,37.37,2400.0,35.3866,35.453,35.3866,35.453,2400.0
2006-03-31 12:25:00,37.37,37.37,37.33,37.35,1300.0,35.453,35.453,35.415,35.434,1300.0
2006-03-31 12:30:00,37.34,37.38,37.34,37.37,2300.0,35.4245,35.4625,35.4245,35.453,2300.0
2006-03-31 12:35:00,37.35,37.42,37.35,37.42,12000.0,35.434,35.5004,35.434,35.5004,12000.0
2006-03-31 12:40:00,37.42,37.43,37.37,37.43,6100.0,35.5004,35.5099,35.453,35.5099,6100.0
2006-03-31 12:45:00,37.41,37.46,37.39,37.4,3600.0,35.4909,35.5384,35.4719,35.4814,3600.0
2006-03-31 12:50:00,37.42,37.45,37.38,37.42,7300.0,35.5004,35.5289,35.4625,35.5004,7300.0
2006-03-31 12:55:00,37.41,37.42,37.3,37.3,3700.0,35.4909,35.5004,35.3866,35.3866,3700.0
2006-03-31 13:00:00,37.29,37.3,37.29,37.29,1300.0,35.3771,35.3866,35.3771,35.3771,1300.0
2006-03-31 13:05:00,37.29,37.3,37.29,37.3,3300.0,35.3771,35.3866,35.3771,35.3866,3300.0
2006-03-31 13:10:00,37.3,37.32,37.29,37.32,3200.0,35.3866,35.4055,35.3771,35.4055,3200.0
2006-03-31 13:15:00,37.32,37.32,37.31,37.32,3000.0,35.4055,35.4055,35.396,35.4055,3000.0
2006-03-31 13:20:00,37.31,37.32,37.3,37.3,900.0,35.396,35.4055,35.3866,35.3866,900.0
2006-03-31 13:25:00,37.31,37.31,37.22,37.22,5200.0,35.396,35.396,35.3107,35.3107,5200.0
2006-03-31 13:30:00,37.23,37.23,37.19,37.19,4200.0,35.3202,35.3202,35.2822,35.2822,4200.0
2006-03-31 13:35:00,37.19,37.25,37.19,37.22,5800.0,35.2822,35.3391,35.2822,35.3107,5800.0
2006-03-31 13:40:00,37.21,37.21,37.16,37.18,8200.0,35.3012,35.3012,35.2537,35.2727,8200.0
2006-03-31 13:45:00,37.17,37.17,37.14,37.16,2300.0,35.2632,35.2632,35.2348,35.2537,2300.0
2006-03-31 13:50:00,37.15,37.15,37.12,37.13,4100.0,35.2443,35.2443,35.2158,35.2253,4100.0
2006-03-31 13:55:00,37.13,37.14,37.11,37.13,1600.0,35.2253,35.2348,35.2063,35.2253,1600.0
2006-03-31 14:00:00,37.12,37.14,37.12,37.14,1300.0,35.2158,35.2348,35.2158,35.2348,1300.0
2006-03-31 14:05:00,37.13,37.13,37.09,37.11,3200.0,35.2253,35.2253,35.1873,35.2063,3200.0
2006-03-31 14:10:00,37.1,37.15,37.1,37.15,2200.0,35.1968,35.2443,35.1968,35.2443,2200.0
2006-03-31 14:15:00,37.14,37.17,37.11,37.11,2300.0,35.2348,35.2632,35.2063,35.2063,2300.0
2006-03-31 14:20:00,37.14,37.15,37.12,37.14,3800.0,35.2348,35.2443,35.2158,35.2348,3800.0
2006-03-31 14:25:00,37.14,37.16,37.11,37.14,4400.0,35.2348,35.2537,35.2063,35.2348,4400.0
2006-03-31 14:30:00,37.14,37.17,37.12,37.14,4100.0,35.2348,35.2632,35.2158,35.2348,4100.0
2006-03-31 14:35:00,37.14,37.15,37.11,37.13,7100.0,35.2348,35.2443,35.2063,35.2253,7100.0
2006-03-31 14:40:00,37.13,37.14,37.11,37.11,2500.0,35.2253,35.2348,35.2063,35.2063,2500.0
2006-03-31 14:45:00,37.13,37.16,37.13,37.14,4400.0,35.2253,35.2537,35.2253,35.2348,4400.0
2006-03-31 14:50:00,37.14,37.17,37.13,37.15,12300.0,35.2348,35.2632,35.2253,35.2443,12300.0
2006-03-31 14:55:00,37.15,37.17,37.14,37.14,9300.0,35.2443,35.2632,35.2348,35.2348,9300.0
2006-03-31 15:00:00,37.16,37.18,37.08,37.1,17000.0,35.2537,35.2727,35.1778,35.1968,17000.0
2006-03-31 15:05:00,37.09,37.12,37.08,37.08,9800.0,35.1873,35.2158,35.1778,35.1778,9800.0
2006-03-31 15:10:00,37.08,37.11,37.04,37.09,11300.0,35.1778,35.2063,35.1399,35.1873,11300.0
2006-03-31 15:15:00,37.11,37.15,37.09,37.12,9900.0,35.2063,35.2443,35.1873,35.2158,9900.0
2006-03-31 15:20:00,37.12,37.14,37.09,37.09,5300.0,35.2158,35.2348,35.1873,35.1873,5300.0
2006-03-31 15:25:00,37.1,37.16,37.1,37.15,4600.0,35.1968,35.2537,35.1968,35.2443,4600.0
2006-03-31 15:30:00,37.12,37.14,37.1,37.13,10000.0,35.2158,35.2348,35.1968,35.2253,10000.0
2006-03-31 15:35:00,37.13,37.16,37.11,37.14,21200.0,35.2253,35.2537,35.2063,35.2348,21200.0
2006-03-31 15:40:00,37.14,37.15,37.11,37.12,6700.0,35.2348,35.2443,35.2063,35.2158,6700.0
2006-03-31 15:45:00,37.12,37.13,37.1,37.1,7200.0,35.2158,35.2253,35.1968,35.1968,7200.0
2006-03-31 15:50:00,37.1,37.1,37.07,37.08,14200.0,35.1968,35.1968,35.1684,35.1778,14200.0
2006-03-31 15:55:00,37.08,37.09,37.07,37.09,29800.0,35.1778,35.1873,35.1684,35.1873,29800.0
2006-04-03 09:30:00,37.15,37.15,37.15,37.15,8100.0,35.2443,35.2443,35.2443,35.2443,8100.0
2006-04-03 09:35:00,37.15,37.15,36.6,36.64,23500.0,35.2443,35.2443,34.7225,34.7604,23500.0
2006-04-03 09:40:00,36.61,36.63,36.58,36.63,8300.0,34.732,34.7509,34.7035,34.7509,8300.0
2006-04-03 09:45:00,36.63,36.76,36.63,36.67,10000.0,34.7509,34.8743,34.7509,34.7889,10000.0
2006-04-03 09:50:00,36.65,36.75,36.65,36.75,8300.0,34.7699,34.8648,34.7699,34.8648,8300.0
2006-04-03 09:55:00,36.75,36.76,36.66,36.66,6700.0,34.8648,34.8743,34.7794,34.7794,6700.0
2006-04-03 10:00:00,36.66,36.66,36.55,36.57,13000.0,34.7794,34.7794,34.675,34.694,13000.0
2006-04-03 10:05:00,36.57,36.7,36.56,36.7,8700.0,34.694,34.8173,34.6845,34.8173,8700.0
2006-04-03 10:10:00,36.7,36.75,36.66,36.68,8000.0,34.8173,34.8648,34.7794,34.7984,8000.0
2006-04-03 10:15:00,36.71,36.73,36.7,36.73,3700.0,34.8268,34.8458,34.8173,34.8458,3700.0
2006-04-03 10:20:00,36.73,36.76,36.73,36.74,13100.0,34.8458,34.8743,34.8458,34.8553,13100.0
2006-04-03 10:25:00,36.73,36.73,36.71,36.73,22300.0,34.8458,34.8458,34.8268,34.8458,22300.0
2006-04-03 10:30:00,36.73,36.73,36.72,36.72,14700.0,34.8458,34.8458,34.8363,34.8363,14700.0
2006-04-03 10:35:00,36.73,36.83,36.73,36.83,10200.0,34.8458,34.9407,34.8458,34.9407,10200.0
2006-04-03 10:40:00,36.83,36.97,36.83,36.95,7000.0,34.9407,35.0735,34.9407,35.0545,7000.0
2006-04-03 10:45:00,36.96,37.04,36.96,37.03,3800.0,35.064,35.1399,35.064,35.1304,3800.0
2006-04-03 10:50:00,37.04,37.04,37.02,37.02,2900.0,35.1399,35.1399,35.1209,35.1209,2900.0
2006-04-03 10:55:00,37.0,37.03,37.0,37.02,2000.0,35.1019,35.1304,35.1019,35.1209,2000.0
2006-04-03 11:00:00,37.0,37.09,37.0,37.08,6200.0,35.1019,35.1873,35.1019,35.1778,6200.0
2006-04-03 11:05:00,37.08,37.09,37.06,37.08,2600.0,35.1778,35.1873,35.1589,35.1778,2600.0
2006-04-03 11:10:00,37.09,37.15,37.09,37.12,4600.0,35.1873,35.2443,35.1873,35.2158,4600.0
2006-04-03 11:15:00,37.12,37.18,37.12,37.17,3400.0,35.2158,35.2727,35.2158,35.2632,3400.0
2006-04-03 11:20:00,37.15,37.25,37.15,37.25,10800.0,35.2443,35.3391,35.2443,35.3391,10800.0
2006-04-03 11:25:00,37.27,37.3,37.23,37.23,13000.0,35.3581,35.3866,35.3202,35.3202,13000.0
2006-04-03 11:30:00,37.23,37.26,37.17,37.18,7300.0,35.3202,35.3486,35.2632,35.2727,7300.0
2006-04-03 11:35:00,37.18,37.19,37.15,37.17,26100.0,35.2727,35.2822,35.2443,35.2632,26100.0
2006-04-03 11:40:00,37.17,37.18,37.17,37.17,5800.0,35.2632,35.2727,35.2632,35.2632,5800.0
2006-04-03 11:45:00,37.18,37.2,37.18,37.2,4100.0,35.2727,35.2917,35.2727,35.2917,4100.0
2006-04-03 11:50:00,37.2,37.23,37.2,37.22,5500.0,35.2917,35.3202,35.2917,35.3107,5500.0
2006-04-03 11:55:00,37.22,37.22,37.19,37.19,2600.0,35.3107,35.3107,35.2822,35.2822,2600.0
2006-04-03 12:00:00,37.21,37.21,37.2,37.2,1800.0,35.3012,35.3012,35.2917,35.2917,1800.0
2006-04-03 12:05:00,37.2,37.2,37.06,37.07,11000.0,35.2917,35.2917,35.1589,35.1684,11000.0
2006-04-03 12:10:00,37.05,37.07,36.95,36.96,27400.0,35.1494,35.1684,35.0545,35.064,27400.0
2006-04-03 12:15:00,36.95,36.96,36.9,36.93,87600.0,35.0545,35.064,35.0071,35.0355,87600.0
2006-04-03 12:20:00,36.93,36.95,36.92,36.93,7600.0,35.0355,35.0545,35.0261,35.0355,7600.0
2006-04-03 12:25:00,36.92,36.94,36.92,36.94,2500.0,35.0261,35.045,35.0261,35.045,2500.0
2006-04-03 12:30:00,36.92,36.95,36.92,36.94,8900.0,35.0261,35.0545,35.0261,35.045,8900.0
2006-04-03 12:35:00,36.94,36.95,36.92,36.95,19200.0,35.045,35.0545,35.0261,35.0545,19200.0
2006-04-03 12:40:00,36.95,36.95,36.94,36.94,5700.0,35.0545,35.0545,35.045,35.045,5700.0
2006-04-03 12:45:00,36.95,37.01,36.94,37.01,8400.0,35.0545,35.1114,35.045,35.1114,8400.0
2006-04-03 12:50:00,37.01,37.03,37.0,37.01,2500.0,35.1114,35.1304,35.1019,35.1114,2500.0
2006-04-03 12:55:00,37.03,37.08,37.03,37.08,3400.0,35.1304,35.1778,35.1304,35.1778,3400.0
2006-04-03 13:00:00,37.09,37.1,37.07,37.1,1100.0,35.1873,35.1968,35.1684,35.1968,1100.0
2006-04-03 13:05:00,37.09,37.1,37.07,37.09,1700.0,35.1873,35.1968,35.1684,35.1873,1700.0
2006-04-03 13:10:00,37.07,37.07,37.01,37.02,5200.0,35.1684,35.1684,35.1114,35.1209,5200.0
2006-04-03 13:15:00,37.02,37.03,37.0,37.01,12600.0,35.1209,35.1304,35.1019,35.1114,12600.0
2006-04-03 13:20:00,37.01,37.02,37.01,37.02,5900.0,35.1114,35.1209,35.1114,35.1209,5900.0
2006-04-03 13:25:00,37.02,37.03,37.02,37.03,2800.0,35.1209,35.1304,35.1209,35.1304,2800.0
2006-04-03 13:30:00,37.03,37.03,36.98,37.0,7900.0,35.1304,35.1304,35.083,35.1019,7900.0
2006-04-03 13:35:00,37.0,37.04,36.98,37.04,6200.0,35.1019,35.1399,35.083,35.1399,6200.0
2006-04-03 13:40:00,37.04,37.06,37.04,37.06,6000.0,35.1399,35.1589,35.1399,35.1589,6000.0
2006-04-03 13:45:00,37.06,37.07,37.04,37.04,1100.0,35.1589,35.1684,35.1399,35.1399,1100.0
2006-04-03 13:50:00,37.04,37.04,36.99,37.01,9000.0,35.1399,35.1399,35.0925,35.1114,9000.0
2006-04-03 13:55:00,37.03,37.03,36.99,37.0,11200.0,35.1304,35.1304,35.0925,35.1019,11200.0
2006-04-03 14:00:00,37.01,37.01,37.0,37.01,3300.0,35.1114,35.1114,35.1019,35.1114,3300.0
2006-04-03 14:05:00,37.0,37.01,37.0,37.0,2400.0,35.1019,35.1114,35.1019,35.1019,2400.0
2006-04-03 14:10:00,37.01,37.01,37.0,37.0,6000.0,35.1114,35.1114,35.1019,35.1019,6000.0
2006-04-03 14:15:00,37.01,37.04,37.01,37.04,9300.0,35.1114,35.1399,35.1114,35.1399,9300.0
2006-04-03 14:20:00,37.04,37.07,37.02,37.07,9600.0,35.1399,35.1684,35.1209,35.1684,9600.0
2006-04-03 14:25:00,37.07,37.08,37.05,37.08,6700.0,35.1684,35.1778,35.1494,35.1778,6700.0
2006-04-03 14:30:00,37.08,37.08,37.0,37.0,6800.0,35.1778,35.1778,35.1019,35.1019,6800.0
2006-04-03 14:35:00,37.01,37.02,37.0,37.0,17800.0,35.1114,35.1209,35.1019,35.1019,17800.0
2006-04-03 14:40:00,37.0,37.01,37.0,37.0,3400.0,35.1019,35.1114,35.1019,35.1019,3400.0
2006-04-03 14:45:00,37.0,37.04,36.99,37.02,10400.0,35.1019,35.1399,35.0925,35.1209,10400.0
2006-04-03 14:50:00,37.03,37.04,36.98,37.01,6500.0,35.1304,35.1399,35.083,35.1114,6500.0
2006-04-03 14:55:00,37.01,37.03,37.0,37.03,12100.0,35.1114,35.1304,35.1019,35.1304,12100.0
2006-04-03 15:00:00,37.03,37.08,37.0,37.08,9100.0,35.1304,35.1778,35.1019,35.1778,9100.0
2006-04-03 15:05:00,37.04,37.1,37.04,37.1,7400.0,35.1399,35.1968,35.1399,35.1968,7400.0
2006-04-03 15:10:00,37.1,37.12,37.08,37.09,9500.0,35.1968,35.2158,35.1778,35.1873,9500.0
2006-04-03 15:15:00,37.1,37.15,37.1,37.14,15900.0,35.1968,35.2443,35.1968,35.2348,15900.0
2006-04-03 15:20:00,37.14,37.15,37.13,37.13,6300.0,35.2348,35.2443,35.2253,35.2253,6300.0
2006-04-03 15:25:00,37.15,37.15,37.08,37.09,7900.0,35.2443,35.2443,35.1778,35.1873,7900.0
2006-04-03 15:30:00,37.09,37.09,36.96,36.97,17000.0,35.1873,35.1873,35.064,35.0735,17000.0
2006-04-03 15:35:00,36.96,36.97,36.86,36.87,17000.0,35.064,35.0735,34.9691,34.9786,17000.0
2006-04-03 15:40:00,36.87,36.93,36.87,36.9,19700.0,34.9786,35.0355,34.9786,35.0071,19700.0
2006-04-03 15:45:00,36.9,36.95,36.9,36.92,13700.0,35.0071,35.0545,35.0071,35.0261,13700.0
2006-04-03 15:50:00,36.92,36.95,36.83,36.91,18500.0,35.0261,35.0545,34.9407,35.0166,18500.0
2006-04-03 15:55:00,36.92,36.93,36.9,36.9,15000.0,35.0261,35.0355,35.0071,35.0071,15000.0
2006-04-04 09:30:00,36.84,36.95,36.84,36.92,11500.0,34.9502,35.0545,34.9502,35.0261,11500.0
2006-04-04 09:35:00,36.93,36.99,36.92,36.93,4300.0,35.0355,35.0925,35.0261,35.0355,4300.0
2006-04-04 09:40:00,36.93,36.98,36.9,36.91,7600.0,35.0355,35.083,35.0071,35.0166,7600.0
2006-04-04 09:45:00,36.9,36.93,36.9,36.93,16800.0,35.0071,35.0355,35.0071,35.0355,16800.0
2006-04-04 09:50:00,36.91,37.11,36.9,36.99,23200.0,35.0166,35.2063,35.0071,35.0925,23200.0
2006-04-04 09:55:00,37.0,37.08,36.99,37.04,10400.0,35.1019,35.1778,35.0925,35.1399,10400.0
2006-04-04 10:00:00,37.04,37.1,36.99,37.1,4000.0,35.1399,35.1968,35.0925,35.1968,4000.0
2006-04-04 10:05:00,37.1,37.15,37.01,37.01,8000.0,35.1968,35.2443,35.1114,35.1114,8000.0
2006-04-04 10:10:00,37.01,37.02,36.95,36.95,2600.0,35.1114,35.1209,35.0545,35.0545,2600.0
2006-04-04 10:15:00,36.92,36.93,36.92,36.93,1000.0,35.0261,35.0355,35.0261,35.0355,1000.0
2006-04-04 10:20:00,36.93,36.95,36.93,36.94,7600.0,35.0355,35.0545,35.0355,35.045,7600.0
2006-04-04 10:25:00,36.94,36.95,36.92,36.92,3500.0,35.045,35.0545,35.0261,35.0261,3500.0
2006-04-04 10:30:00,36.93,36.94,36.84,36.87,28800.0,35.0355,35.045,34.9502,34.9786,28800.0
2006-04-04 10:35:00,36.88,36.91,36.86,36.91,5700.0,34.9881,35.0166,34.9691,35.0166,5700.0
2006-04-04 10:40:00,36.92,36.93,36.9,36.92,4600.0,35.0261,35.0355,35.0071,35.0261,4600.0
2006-04-04 10:45:00,36.91,36.93,36.9,36.9,3700.0,35.0166,35.0355,35.0071,35.0071,3700.0
2006-04-04 10:50:00,36.93,36.95,36.93,36.94,3400.0,35.0355,35.0545,35.0355,35.045,3400.0
2006-04-04 10:55:00,36.95,36.95,36.89,36.89,10000.0,35.0545,35.0545,34.9976,34.9976,10000.0
2006-04-04 11:00:00,36.89,36.89,36.82,36.83,4500.0,34.9976,34.9976,34.9312,34.9407,4500.0
2006-04-04 11:05:00,36.82,36.82,36.77,36.81,1200.0,34.9312,34.9312,34.8837,34.9217,1200.0
2006-04-04 11:10:00,36.77,36.81,36.76,36.81,2900.0,34.8837,34.9217,34.8743,34.9217,2900.0
2006-04-04 11:15:00,36.81,36.87,36.81,36.86,7600.0,34.9217,34.9786,34.9217,34.9691,7600.0
2006-04-04 11:20:00,36.87,36.87,36.87,36.87,2600.0,34.9786,34.9786,34.9786,34.9786,2600.0
2006-04-04 11:25:00,36.87,36.91,36.87,36.9,8200.0,34.9786,35.0166,34.9786,35.0071,8200.0
2006-04-04 11:30:00,36.9,36.9,36.87,36.87,1800.0,35.0071,35.0071,34.9786,34.9786,1800.0
2006-04-04 11:35:00,36.86,36.88,36.83,36.84,2100.0,34.9691,34.9881,34.9407,34.9502,2100.0
2006-04-04 11:40:00,36.83,36.87,36.83,36.87,2600.0,34.9407,34.9786,34.9407,34.9786,2600.0
2006-04-04 11:45:00,36.88,36.9,36.88,36.9,5400.0,34.9881,35.0071,34.9881,35.0071,5400.0
2006-04-04 11:50:00,36.89,36.9,36.86,36.89,14100.0,34.9976,35.0071,34.9691,34.9976,14100.0
2006-04-04 11:55:00,36.88,36.91,36.84,36.85,6700.0,34.9881,35.0166,34.9502,34.9596,6700.0
2006-04-04 12:00:00,36.85,36.89,36.84,36.88,5100.0,34.9596,34.9976,34.9502,34.9881,5100.0
2006-04-04 12:05:00,36.88,36.89,36.87,36.87,8700.0,34.9881,34.9976,34.9786,34.9786,8700.0
2006-04-04 12:10:00,36.86,36.87,36.86,36.86,12300.0,34.9691,34.9786,34.9691,34.9691,12300.0
2006-04-04 12:15:00,36.87,36.9,36.87,36.88,12200.0,34.9786,35.0071,34.9786,34.9881,12200.0
2006-04-04 12:20:00,36.89,36.9,36.89,36.9,11300.0,34.9976,35.0071,34.9976,35.0071,11300.0
2006-04-04 12:25:00,36.88,36.9,36.88,36.88,11200.0,34.9881,35.0071,34.9881,34.9881,11200.0
2006-04-04 12:30:00,36.9,36.9,36.87,36.87,3700.0,35.0071,35.0071,34.9786,34.9786,3700.0
2006-04-04 12:35:00,36.88,36.88,36.85,36.87,1500.0,34.9881,34.9881,34.9596,34.9786,1500.0
2006-04-04 12:40:00,36.88,36.9,36.86,36.87,4900.0,34.9881,35.0071,34.9691,34.9786,4900.0
2006-04-04 12:45:00,36.88,36.89,36.86,36.89,2300.0,34.9881,34.9976,34.9691,34.9976,2300.0
2006-04-04 12:50:00,36.88,36.9,36.87,36.9,4900.0,34.9881,35.0071,34.9786,35.0071,4900.0
2006-04-04 12:55:00,36.9,36.9,36.86,36.86,12100.0,35.0071,35.0071,34.9691,34.9691,12100.0
2006-04-04 13:00:00,36.87,36.9,36.85,36.87,3300.0,34.9786,35.0071,34.9596,34.9786,3300.0
2006-04-04 13:05:00,36.87,36.88,36.86,36.88,2800.0,34.9786,34.9881,34.9691,34.9881,2800.0
2006-04-04 13:10:00,36.89,36.89,36.89,36.89,1500.0,34.9976,34.9976,34.9976,34.9976,1500.0
2006-04-04 13:15:00,36.9,36.9,36.87,36.88,3500.0,35.0071,35.0071,34.9786,34.9881,3500.0
2006-04-04 13:20:00,36.89,36.89,36.86,36.88,8100.0,34.9976,34.9976,34.9691,34.9881,8100.0
2006-04-04 13:25:00,36.88,36.89,36.85,36.88,14400.0,34.9881,34.9976,34.9596,34.9881,14400.0
2006-04-04 13:30:00,36.89,36.9,36.88,36.9,20700.0,34.9976,35.0071,34.9881,35.0071,20700.0
2006-04-04 13:35:00,36.9,36.9,36.89,36.9,9300.0,35.0071,35.0071,34.9976,35.0071,9300.0
2006-04-04 13:40:00,36.9,36.9,36.89,36.89,4400.0,35.0071,35.0071,34.9976,34.9976,4400.0
2006-04-04 13:45:00,36.88,36.88,36.85,36.86,8000.0,34.9881,34.9881,34.9596,34.9691,8000.0
2006-04-04 13:50:00,36.87,36.91,36.87,36.9,7600.0,34.9786,35.0166,34.9786,35.0071,7600.0
2006-04-04 13:55:00,36.89,36.89,36.81,36.82,14100.0,34.9976,34.9976,34.9217,34.9312,14100.0
2006-04-04 14:00:00,36.82,36.84,36.78,36.79,8200.0,34.9312,34.9502,34.8932,34.9027,8200.0
2006-04-04 14:05:00,36.79,36.8,36.71,36.73,18000.0,34.9027,34.9122,34.8268,34.8458,18000.0
2006-04-04 14:10:00,36.73,36.76,36.72,36.76,7300.0,34.8458,34.8743,34.8363,34.8743,7300.0
2006-04-04 14:15:00,36.76,36.8,36.73,36.79,8300.0,34.8743,34.9122,34.8458,34.9027,8300.0
2006-04-04 14:20:00,36.79,36.83,36.79,36.82,14500.0,34.9027,34.9407,34.9027,34.9312,14500.0
2006-04-04 14:25:00,36.82,36.85,36.81,36.85,8500.0,34.9312,34.9596,34.9217,34.9596,8500.0
2006-04-04 14:30:00,36.84,36.85,36.81,36.81,7100.0,34.9502,34.9596,34.9217,34.9217,7100.0
2006-04-04 14:35:00,36.8,36.81,36.72,36.72,9000.0,34.9122,34.9217,34.8363,34.8363,9000.0
2006-04-04 14:40:00,36.73,36.78,36.72,36.74,10300.0,34.8458,34.8932,34.8363,34.8553,10300.0
2006-04-04 14:45:00,36.73,36.77,36.72,36.77,3900.0,34.8458,34.8837,34.8363,34.8837,3900.0
2006-04-04 14:50:00,36.77,36.84,36.77,36.84,9100.0,34.8837,34.9502,34.8837,34.9502,9100.0
2006-04-04 14:55:00,36.85,36.85,36.84,36.84,1100.0,34.9596,34.9596,34.9502,34.9502,1100.0
2006-04-04 15:00:00,36.85,36.85,36.84,36.84,6000.0,34.9596,34.9596,34.9502,34.9502,6000.0
2006-04-04 15:05:00,36.83,36.83,36.81,36.82,6100.0,34.9407,34.9407,34.9217,34.9312,6100.0
2006-04-04 15:10:00,36.81,36.83,36.81,36.83,7200.0,34.9217,34.9407,34.9217,34.9407,7200.0
2006-04-04 15:15:00,36.83,36.83,36.81,36.82,5500.0,34.9407,34.9407,34.9217,34.9312,5500.0
2006-04-04 15:20:00,36.82,36.85,36.81,36.84,6900.0,34.9312,34.9596,34.9217,34.9502,6900.0
2006-04-04 15:25:00,36.87,36.89,36.86,36.89,5100.0,34.9786,34.9976,34.9691,34.9976,5100.0
2006-04-04 15:30:00,36.89,36.89,36.87,36.89,4600.0,34.9976,34.9976,34.9786,34.9976,4600.0
2006-04-04 15:35:00,36.9,36.91,36.89,36.91,11000.0,35.0071,35.0166,34.9976,35.0166,11000.0
2006-04-04 15:40:00,36.91,37.02,36.91,37.02,18700.0,35.0166,35.1209,35.0166,35.1209,18700.0
2006-04-04 15:45:00,37.01,37.02,36.94,36.98,18700.0,35.1114,35.1209,35.045,35.083,18700.0
2006-04-04 15:50:00,36.97,36.99,36.96,36.97,14800.0,35.0735,35.0925,35.064,35.0735,14800.0
2006-04-04 15:55:00,36.97,36.99,36.95,36.96,62100.0,35.0735,35.0925,35.0545,35.064,62100.0
2006-04-05 09:30:00,36.88,36.99,36.88,36.95,9200.0,34.9881,35.0925,34.9881,35.0545,9200.0
2006-04-05 09:35:00,36.92,36.94,36.77,36.77,13500.0,35.0261,35.045,34.8837,34.8837,13500.0
2006-04-05 09:40:00,36.77,36.86,36.77,36.84,9400.0,34.8837,34.9691,34.8837,34.9502,9400.0
2006-04-05 09:45:00,36.84,36.89,36.8,36.86,9800.0,34.9502,34.9976,34.9122,34.9691,9800.0
2006-04-05 09:50:00,36.89,36.89,36.73,36.74,7600.0,34.9976,34.9976,34.8458,34.8553,7600.0
2006-04-05 09:55:00,36.74,36.87,36.72,36.84,11400.0,34.8553,34.9786,34.8363,34.9502,11400.0
2006-04-05 10:00:00,36.82,36.9,36.81,36.9,8300.0,34.9312,35.0071,34.9217,35.0071,8300.0
2006-04-05 10:05:00,36.88,36.9,36.88,36.9,2800.0,34.9881,35.0071,34.9881,35.0071,2800.0
2006-04-05 10:10:00,36.85,36.85,36.77,36.77,7000.0,34.9596,34.9596,34.8837,34.8837,7000.0
2006-04-05 10:15:00,36.76,36.79,36.68,36.73,12800.0,34.8743,34.9027,34.7984,34.8458,12800.0
2006-04-05 10:20:00,36.7,36.7,36.67,36.69,5100.0,34.8173,34.8173,34.7889,34.8079,5100.0
2006-04-05 10:25:00,36.7,36.77,36.7,36.77,5100.0,34.8173,34.8837,34.8173,34.8837,5100.0
2006-04-05 10:30:00,36.73,36.73,36.66,36.66,5300.0,34.8458,34.8458,34.7794,34.7794,5300.0
2006-04-05 10:35:00,36.65,36.73,36.65,36.73,3700.0,34.7699,34.8458,34.7699,34.8458,3700.0
2006-04-05 10:40:00,36.75,36.77,36.73,36.76,5600.0,34.8648,34.8837,34.8458,34.8743,5600.0
2006-04-05 10:45:00,36.79,36.85,36.79,36.84,16900.0,34.9027,34.9596,34.9027,34.9502,16900.0
2006-04-05 10:50:00,36.82,36.84,36.78,36.78,1200.0,34.9312,34.9502,34.8932,34.8932,1200.0
2006-04-05 10:55:00,36.79,36.81,36.72,36.72,5800.0,34.9027,34.9217,34.8363,34.8363,5800.0
2006-04-05 11:00:00,36.75,36.82,36.72,36.82,6200.0,34.8648,34.9312,34.8363,34.9312,6200.0
2006-04-05 11:05:00,36.82,36.82,36.76,36.77,2800.0,34.9312,34.9312,34.8743,34.8837,2800.0
2006-04-05 11:10:00,36.76,36.8,36.76,36.76,8300.0,34.8743,34.9122,34.8743,34.8743,8300.0
2006-04-05 11:15:00,36.76,36.77,36.75,36.77,2400.0,34.8743,34.8837,34.8648,34.8837,2400.0
2006-04-05 11:20:00,36.78,36.82,36.77,36.82,2300.0,34.8932,34.9312,34.8837,34.9312,2300.0
2006-04-05 11:25:00,36.8,36.83,36.8,36.8,5100.0,34.9122,34.9407,34.9122,34.9122,5100.0
2006-04-05 11:30:00,36.8,36.81,36.76,36.76,2000.0,34.9122,34.9217,34.8743,34.8743,2000.0
2006-04-05 11:35:00,36.76,36.78,36.71,36.71,4000.0,34.8743,34.8932,34.8268,34.8268,4000.0
2006-04-05 11:40:00,36.73,36.78,36.73,36.76,9500.0,34.8458,34.8932,34.8458,34.8743,9500.0
2006-04-05 11:45:00,36.76,36.76,36.72,36.72,4400.0,34.8743,34.8743,34.8363,34.8363,4400.0
2006-04-05 11:50:00,36.72,36.73,36.69,36.71,3800.0,34.8363,34.8458,34.8079,34.8268,3800.0
2006-04-05 11:55:00,36.71,36.76,36.71,36.76,4900.0,34.8268,34.8743,34.8268,34.8743,4900.0
2006-04-05 12:00:00,36.76,36.78,36.75,36.75,1600.0,34.8743,34.8932,34.8648,34.8648,1600.0
2006-04-05 12:05:00,36.78,36.8,36.77,36.8,1300.0,34.8932,34.9122,34.8837,34.9122,1300.0
2006-04-05 12:10:00,36.8,36.85,36.8,36.83,2700.0,34.9122,34.9596,34.9122,34.9407,2700.0
2006-04-05 12:15:00,36.83,36.85,36.81,36.81,3000.0,34.9407,34.9596,34.9217,34.9217,3000.0
2006-04-05 12:20:00,36.82,36.85,36.8,36.8,3800.0,34.9312,34.9596,34.9122,34.9122,3800.0
2006-04-05 12:25:00,36.79,36.79,36.79,36.79,900.0,34.9027,34.9027,34.9027,34.9027,900.0
2006-04-05 12:30:00,36.8,36.81,36.79,36.81,3300.0,34.9122,34.9217,34.9027,34.9217,3300.0
2006-04-05 12:35:00,36.8,36.81,36.79,36.79,5800.0,34.9122,34.9217,34.9027,34.9027,5800.0
2006-04-05 12:40:00,36.79,36.82,36.79,36.82,1600.0,34.9027,34.9312,34.9027,34.9312,1600.0
2006-04-05 12:45:00,36.84,36.84,36.83,36.84,3600.0,34.9502,34.9502,34.9407,34.9502,3600.0
2006-04-05 12:50:00,36.84,36.88,36.84,36.88,2300.0,34.9502,34.9881,34.9502,34.9881,2300.0
2006-04-05 12:55:00,36.88,36.91,36.88,36.88,2800.0,34.9881,35.0166,34.9881,34.9881,2800.0
2006-04-05 13:00:00,36.91,36.94,36.89,36.91,7100.0,35.0166,35.045,34.9976,35.0166,7100.0
2006-04-05 13:05:00,36.93,36.94,36.84,36.84,5800.0,35.0355,35.045,34.9502,34.9502,5800.0
2006-04-05 13:10:00,36.85,36.86,36.83,36.86,4200.0,34.9596,34.9691,34.9407,34.9691,4200.0
2006-04-05 13:15:00,36.86,36.87,36.84,36.85,5000.0,34.9691,34.9786,34.9502,34.9596,5000.0
2006-04-05 13:20:00,36.85,36.88,36.84,36.84,5000.0,34.9596,34.9881,34.9502,34.9502,5000.0
2006-04-05 13:25:00,36.84,36.84,36.81,36.84,4300.0,34.9502,34.9502,34.9217,34.9502,4300.0
2006-04-05 13:30:00,36.84,36.86,36.83,36.83,1000.0,34.9502,34.9691,34.9407,34.9407,1000.0
2006-04-05 13:35:00,36.83,36.84,36.81,36.81,4200.0,34.9407,34.9502,34.9217,34.9217,4200.0
2006-04-05 13:40:00,36.79,36.8,36.77,36.78,4800.0,34.9027,34.9122,34.8837,34.8932,4800.0
2006-04-05 13:45:00,36.79,36.79,36.77,36.78,3000.0,34.9027,34.9027,34.8837,34.8932,3000.0
2006-04-05 13:50:00,36.79,36.86,36.79,36.86,4200.0,34.9027,34.9691,34.9027,34.9691,4200.0
2006-04-05 13:55:00,36.87,36.87,36.83,36.83,5400.0,34.9786,34.9786,34.9407,34.9407,5400.0
2006-04-05 14:00:00,36.84,36.85,36.8,36.83,6200.0,34.9502,34.9596,34.9122,34.9407,6200.0
2006-04-05 14:05:00,36.84,36.89,36.84,36.89,5700.0,34.9502,34.9976,34.9502,34.9976,5700.0
2006-04-05 14:10:00,36.89,36.9,36.84,36.84,3900.0,34.9976,35.0071,34.9502,34.9502,3900.0
2006-04-05 14:15:00,36.85,36.9,36.85,36.9,3600.0,34.9596,35.0071,34.9596,35.0071,3600.0
2006-04-05 14:20:00,36.9,36.9,36.88,36.9,2000.0,35.0071,35.0071,34.9881,35.0071,2000.0
2006-04-05 14:25:00,36.89,36.9,36.85,36.87,4300.0,34.9976,35.0071,34.9596,34.9786,4300.0
2006-04-05 14:30:00,36.88,36.88,36.8,36.82,4800.0,34.9881,34.9881,34.9122,34.9312,4800.0
2006-04-05 14:35:00,36.81,36.86,36.81,36.86,3600.0,34.9217,34.9691,34.9217,34.9691,3600.0
2006-04-05 14:40:00,36.86,36.86,36.85,36.86,5100.0,34.9691,34.9691,34.9596,34.9691,5100.0
2006-04-05 14:45:00,36.85,36.89,36.84,36.89,3700.0,34.9596,34.9976,34.9502,34.9976,3700.0
2006-04-05 14:50:00,36.89,36.89,36.85,36.89,4500.0,34.9976,34.9976,34.9596,34.9976,4500.0
2006-04-05 14:55:00,36.89,36.9,36.87,36.9,5200.0,34.9976,35.0071,34.9786,35.0071,5200.0
2006-04-05 15:00:00,36.9,36.9,36.86,36.88,7200.0,35.0071,35.0071,34.9691,34.9881,7200.0
2006-04-05 15:05:00,36.89,36.89,36.86,36.87,7000.0,34.9976,34.9976,34.9691,34.9786,7000.0
2006-04-05 15:10:00,36.87,36.88,36.86,36.86,5400.0,34.9786,34.9881,34.9691,34.9691,5400.0
2006-04-05 15:15:00,36.87,36.88,36.86,36.88,8200.0,34.9786,34.9881,34.9691,34.9881,8200.0
2006-04-05 15:20:00,36.88,36.9,36.87,36.88,24000.0,34.9881,35.0071,34.9786,34.9881,24000.0
2006-04-05 15:25:00,36.89,36.93,36.89,36.93,22600.0,34.9976,35.0355,34.9976,35.0355,22600.0
2006-04-05 15:30:00,36.93,36.96,36.93,36.95,51400.0,35.0355,35.064,35.0355,35.0545,51400.0
2006-04-05 15:35:00,36.96,36.96,36.95,36.95,12200.0,35.064,35.064,35.0545,35.0545,12200.0
2006-04-05 15:40:00,36.95,36.96,36.91,36.91,16200.0,35.0545,35.064,35.0166,35.0166,16200.0
2006-04-05 15:45:00,36.92,36.92,36.85,36.87,5500.0,35.0261,35.0261,34.9596,34.9786,5500.0
2006-04-05 15:50:00,36.86,36.89,36.85,36.86,9800.0,34.9691,34.9976,34.9596,34.9691,9800.0
2006-04-05 15:55:00,36.87,36.88,36.85,36.85,9100.0,34.9786,34.9881,34.9596,34.9596,9100.0
2006-04-06 09:30:00,36.84,37.0,36.8,36.85,16000.0,34.9502,35.1019,34.9122,34.9596,16000.0
2006-04-06 09:35:00,36.85,36.9,36.82,36.9,11400.0,34.9596,35.0071,34.9312,35.0071,11400.0
2006-04-06 09:40:00,36.89,36.9,36.7,36.7,25900.0,34.9976,35.0071,34.8173,34.8173,25900.0
2006-04-06 09:45:00,36.7,36.75,36.62,36.62,18000.0,34.8173,34.8648,34.7414,34.7414,18000.0
2006-04-06 09:50:00,36.61,36.7,36.61,36.67,9800.0,34.732,34.8173,34.732,34.7889,9800.0
2006-04-06 09:55:00,36.68,36.69,36.66,36.67,11800.0,34.7984,34.8079,34.7794,34.7889,11800.0
2006-04-06 10:00:00,36.62,36.7,36.6,36.7,14300.0,34.7414,34.8173,34.7225,34.8173,14300.0
2006-04-06 10:05:00,36.7,36.7,36.6,36.64,10600.0,34.8173,34.8173,34.7225,34.7604,10600.0
2006-04-06 10:10:00,36.66,36.7,36.65,36.7,10000.0,34.7794,34.8173,34.7699,34.8173,10000.0
2006-04-06 10:15:00,36.66,36.7,36.61,36.65,9700.0,34.7794,34.8173,34.732,34.7699,9700.0
2006-04-06 10:20:00,36.64,36.7,36.62,36.66,2800.0,34.7604,34.8173,34.7414,34.7794,2800.0
2006-04-06 10:25:00,36.67,36.68,36.6,36.6,5000.0,34.7889,34.7984,34.7225,34.7225,5000.0
2006-04-06 10:30:00,36.64,36.64,36.49,36.5,13600.0,34.7604,34.7604,34.6181,34.6276,13600.0
2006-04-06 10:35:00,36.5,36.6,36.45,36.58,24500.0,34.6276,34.7225,34.5802,34.7035,24500.0
2006-04-06 10:40:00,36.58,36.6,36.57,36.57,14600.0,34.7035,34.7225,34.694,34.694,14600.0
2006-04-06 10:45:00,36.59,36.6,36.56,36.57,5700.0,34.713,34.7225,34.6845,34.694,5700.0
2006-04-06 10:50:00,36.57,36.59,36.49,36.49,10700.0,34.694,34.713,34.6181,34.6181,10700.0
2006-04-06 10:55:00,36.48,36.59,36.47,36.54,19800.0,34.6086,34.713,34.5991,34.6655,19800.0
2006-04-06 11:00:00,36.54,36.54,36.48,36.51,4700.0,34.6655,34.6655,34.6086,34.6371,4700.0
2006-04-06 11:05:00,36.52,36.57,36.5,36.5,7400.0,34.6466,34.694,34.6276,34.6276,7400.0
2006-04-06 11:10:00,36.5,36.55,36.48,36.51,15800.0,34.6276,34.675,34.6086,34.6371,15800.0
2006-04-06 11:15:00,36.53,36.54,36.5,36.54,5600.0,34.6561,34.6655,34.6276,34.6655,5600.0
2006-04-06 11:20:00,36.54,36.56,36.53,36.56,4900.0,34.6655,34.6845,34.6561,34.6845,4900.0
2006-04-06 11:25:00,36.55,36.56,36.52,36.56,13000.0,34.675,34.6845,34.6466,34.6845,13000.0
2006-04-06 11:30:00,36.56,36.57,36.52,36.55,7900.0,34.6845,34.694,34.6466,34.675,7900.0
2006-04-06 11:35:00,36.56,36.56,36.48,36.54,7600.0,34.6845,34.6845,34.6086,34.6655,7600.0
2006-04-06 11:40:00,36.54,36.57,36.53,36.56,4100.0,34.6655,34.694,34.6561,34.6845,4100.0
2006-04-06 11:45:00,36.56,36.57,36.53,36.53,4900.0,34.6845,34.694,34.6561,34.6561,4900.0
2006-04-06 11:50:00,36.53,36.56,36.51,36.52,3800.0,34.6561,34.6845,34.6371,34.6466,3800.0
2006-04-06 11:55:00,36.52,36.52,36.47,36.47,5100.0,34.6466,34.6466,34.5991,34.5991,5100.0
2006-04-06 12:00:00,36.45,36.45,36.36,36.38,16500.0,34.5802,34.5802,34.4948,34.5138,16500.0
2006-04-06 12:05:00,36.37,36.41,36.36,36.41,8500.0,34.5043,34.5422,34.4948,34.5422,8500.0
2006-04-06 12:10:00,36.41,36.43,36.35,36.35,18700.0,34.5422,34.5612,34.4853,34.4853,18700.0
2006-04-06 12:15:00,36.35,36.39,36.34,36.35,8800.0,34.4853,34.5232,34.4758,34.4853,8800.0
2006-04-06 12:20:00,36.35,36.39,36.35,36.39,5000.0,34.4853,34.5232,34.4853,34.5232,5000.0
2006-04-06 12:25:00,36.39,36.4,36.29,36.34,15200.0,34.5232,34.5327,34.4284,34.4758,15200.0
2006-04-06 12:30:00,36.34,36.4,36.34,36.38,6600.0,34.4758,34.5327,34.4758,34.5138,6600.0
2006-04-06 12:35:00,36.39,36.4,36.38,36.39,11100.0,34.5232,34.5327,34.5138,34.5232,11100.0
2006-04-06 12:40:00,36.39,36.4,36.39,36.4,29300.0,34.5232,34.5327,34.5232,34.5327,29300.0
2006-04-06 12:45:00,36.4,36.58,36.38,36.4,8700.0,34.5327,34.7035,34.5138,34.5327,8700.0
2006-04-06 12:50:00,36.39,36.44,36.39,36.44,4600.0,34.5232,34.5707,34.5232,34.5707,4600.0
2006-04-06 12:55:00,36.45,36.46,36.44,36.44,3700.0,34.5802,34.5897,34.5707,34.5707,3700.0
2006-04-06 13:00:00,36.45,36.46,36.43,36.45,6900.0,34.5802,34.5897,34.5612,34.5802,6900.0
2006-04-06 13:05:00,36.45,36.49,36.43,36.48,7000.0,34.5802,34.6181,34.5612,34.6086,7000.0
2006-04-06 13:10:00,36.49,36.5,36.47,36.5,7200.0,34.6181,34.6276,34.5991,34.6276,7200.0
2006-04-06 13:15:00,36.5,36.5,36.5,36.5,6900.0,34.6276,34.6276,34.6276,34.6276,6900.0
2006-04-06 13:20:00,36.5,36.5,36.48,36.49,15800.0,34.6276,34.6276,34.6086,34.6181,15800.0
2006-04-06 13:25:00,36.49,36.5,36.43,36.5,18300.0,34.6181,34.6276,34.5612,34.6276,18300.0
2006-04-06 13:30:00,36.5,36.5,36.47,36.49,7700.0,34.6276,34.6276,34.5991,34.6181,7700.0
2006-04-06 13:35:00,36.49,36.5,36.48,36.5,9400.0,34.6181,34.6276,34.6086,34.6276,9400.0
2006-04-06 13:40:00,36.5,36.5,36.49,36.49,6800.0,34.6276,34.6276,34.6181,34.6181,6800.0
2006-04-06 13:45:00,36.5,36.59,36.5,36.57,8600.0,34.6276,34.713,34.6276,34.694,8600.0
2006-04-06 13:50:00,36.57,36.58,36.55,36.57,13100.0,34.694,34.7035,34.675,34.694,13100.0
2006-04-06 13:55:00,36.55,36.59,36.54,36.54,11000.0,34.675,34.713,34.6655,34.6655,11000.0
2006-04-06 14:00:00,36.55,36.57,36.54,36.57,7200.0,34.675,34.694,34.6655,34.694,7200.0
2006-04-06 14:05:00,36.57,36.61,36.57,36.61,110500.0,34.694,34.732,34.694,34.732,110500.0
2006-04-06 14:10:00,36.63,36.71,36.63,36.69,17800.0,34.7509,34.8268,34.7509,34.8079,17800.0
2006-04-06 14:15:00,36.68,36.7,36.68,36.69,14900.0,34.7984,34.8173,34.7984,34.8079,14900.0
2006-04-06 14:20:00,36.69,36.7,36.65,36.65,6300.0,34.8079,34.8173,34.7699,34.7699,6300.0
2006-04-06 14:25:00,36.66,36.67,36.6,36.61,12000.0,34.7794,34.7889,34.7225,34.732,12000.0
2006-04-06 14:30:00,36.61,36.62,36.57,36.58,16800.0,34.732,34.7414,34.694,34.7035,16800.0
2006-04-06 14:35:00,36.59,36.64,36.59,36.59,26900.0,34.713,34.7604,34.713,34.713,26900.0
2006-04-06 14:40:00,36.59,36.67,36.59,36.67,14100.0,34.713,34.7889,34.713,34.7889,14100.0
2006-04-06 14:45:00,36.67,36.67,36.61,36.62,7100.0,34.7889,34.7889,34.732,34.7414,7100.0
2006-04-06 14:50:00,36.62,36.64,36.62,36.64,6000.0,34.7414,34.7604,34.7414,34.7604,6000.0
2006-04-06 14:55:00,36.64,36.64,36.62,36.64,5200.0,34.7604,34.7604,34.7414,34.7604,5200.0
2006-04-06 15:00:00,36.63,36.64,36.59,36.61,8800.0,34.7509,34.7604,34.713,34.732,8800.0
2006-04-06 15:05:00,36.63,36.65,36.63,36.65,3200.0,34.7509,34.7699,34.7509,34.7699,3200.0
2006-04-06 15:10:00,36.65,36.65,36.63,36.64,8800.0,34.7699,34.7699,34.7509,34.7604,8800.0
2006-04-06 15:15:00,36.64,36.64,36.63,36.64,4100.0,34.7604,34.7604,34.7509,34.7604,4100.0
2006-04-06 15:20:00,36.64,36.69,36.64,36.68,4400.0,34.7604,34.8079,34.7604,34.7984,4400.0
2006-04-06 15:25:00,36.66,36.66,36.59,36.62,16500.0,34.7794,34.7794,34.713,34.7414,16500.0
2006-04-06 15:30:00,36.58,36.58,36.5,36.56,10300.0,34.7035,34.7035,34.6276,34.6845,10300.0
2006-04-06 15:35:00,36.57,36.57,36.5,36.5,11400.0,34.694,34.694,34.6276,34.6276,11400.0
2006-04-06 15:40:00,36.5,36.52,36.47,36.51,11300.0,34.6276,34.6466,34.5991,34.6371,11300.0
2006-04-06 15:45:00,36.52,36.57,36.52,36.56,8100.0,34.6466,34.694,34.6466,34.6845,8100.0
2006-04-06 15:50:00,36.56,36.57,36.54,36.55,9700.0,34.6845,34.694,34.6655,34.675,9700.0
2006-04-06 15:55:00,36.54,36.55,36.5,36.53,29500.0,34.6655,34.675,34.6276,34.6561,29500.0
2006-04-07 09:30:00,36.67,36.72,36.63,36.72,12400.0,34.7889,34.8363,34.7509,34.8363,12400.0
2006-04-07 09:35:00,36.72,36.72,36.53,36.59,18400.0,34.8363,34.8363,34.6561,34.713,18400.0
2006-04-07 09:40:00,36.6,36.6,36.51,36.55,12600.0,34.7225,34.7225,34.6371,34.675,12600.0
2006-04-07 09:45:00,36.57,36.61,36.46,36.61,24700.0,34.694,34.732,34.5897,34.732,24700.0
2006-04-07 09:50:00,36.61,36.61,36.52,36.6,7400.0,34.732,34.732,34.6466,34.7225,7400.0
2006-04-07 09:55:00,36.69,36.7,36.63,36.65,19400.0,34.8079,34.8173,34.7509,34.7699,19400.0
2006-04-07 10:00:00,36.62,36.65,36.6,36.62,8200.0,34.7414,34.7699,34.7225,34.7414,8200.0
2006-04-07 10:05:00,36.61,36.65,36.58,36.63,9700.0,34.732,34.7699,34.7035,34.7509,9700.0
2006-04-07 10:10:00,36.63,36.71,36.61,36.71,14500.0,34.7509,34.8268,34.732,34.8268,14500.0
2006-04-07 10:15:00,36.68,36.71,36.65,36.65,8600.0,34.7984,34.8268,34.7699,34.7699,8600.0
2006-04-07 10:20:00,36.66,36.66,36.6,36.66,35600.0,34.7794,34.7794,34.7225,34.7794,35600.0
2006-04-07 10:25:00,36.66,36.66,36.6,36.61,17400.0,34.7794,34.7794,34.7225,34.732,17400.0
2006-04-07 10:30:00,36.61,36.64,36.6,36.64,5600.0,34.732,34.7604,34.7225,34.7604,5600.0
2006-04-07 10:35:00,36.64,36.64,36.62,36.64,6100.0,34.7604,34.7604,34.7414,34.7604,6100.0
2006-04-07 10:40:00,36.62,36.68,36.61,36.65,7800.0,34.7414,34.7984,34.732,34.7699,7800.0
2006-04-07 10:45:00,36.64,36.64,36.55,36.55,7900.0,34.7604,34.7604,34.675,34.675,7900.0
2006-04-07 10:50:00,36.56,36.6,36.54,36.6,4800.0,34.6845,34.7225,34.6655,34.7225,4800.0
2006-04-07 10:55:00,36.59,36.59,36.55,36.58,2800.0,34.713,34.713,34.675,34.7035,2800.0
2006-04-07 11:00:00,36.59,36.6,36.56,36.6,3100.0,34.713,34.7225,34.6845,34.7225,3100.0
2006-04-07 11:05:00,36.6,36.6,36.56,36.6,10700.0,34.7225,34.7225,34.6845,34.7225,10700.0
2006-04-07 11:10:00,36.6,36.6,36.54,36.54,4800.0,34.7225,34.7225,34.6655,34.6655,4800.0
2006-04-07 11:15:00,36.54,36.59,36.54,36.59,11500.0,34.6655,34.713,34.6655,34.713,11500.0
2006-04-07 11:20:00,36.59,36.59,36.5,36.51,6100.0,34.713,34.713,34.6276,34.6371,6100.0
2006-04-07 11:25:00,36.52,36.56,36.47,36.56,5500.0,34.6466,34.6845,34.5991,34.6845,5500.0
2006-04-07 11:30:00,36.56,36.57,36.51,36.51,4900.0,34.6845,34.694,34.6371,34.6371,4900.0
2006-04-07 11:35:00,36.5,36.5,36.45,36.5,6600.0,34.6276,34.6276,34.5802,34.6276,6600.0
2006-04-07 11:40:00,36.47,36.51,36.47,36.47,7200.0,34.5991,34.6371,34.5991,34.5991,7200.0
2006-04-07 11:45:00,36.48,36.48,36.4,36.41,5500.0,34.6086,34.6086,34.5327,34.5422,5500.0
2006-04-07 11:50:00,36.41,36.45,36.4,36.45,4700.0,34.5422,34.5802,34.5327,34.5802,4700.0
2006-04-07 11:55:00,36.46,36.49,36.45,36.49,11900.0,34.5897,34.6181,34.5802,34.6181,11900.0
2006-04-07 12:00:00,36.48,36.5,36.47,36.5,4200.0,34.6086,34.6276,34.5991,34.6276,4200.0
2006-04-07 12:05:00,36.49,36.54,36.48,36.54,7100.0,34.6181,34.6655,34.6086,34.6655,7100.0
2006-04-07 12:10:00,36.55,36.55,36.49,36.5,6800.0,34.675,34.675,34.6181,34.6276,6800.0
2006-04-07 12:15:00,36.51,36.55,36.5,36.55,13000.0,34.6371,34.675,34.6276,34.675,13000.0
2006-04-07 12:20:00,36.53,36.55,36.53,36.54,1700.0,34.6561,34.675,34.6561,34.6655,1700.0
2006-04-07 12:25:00,36.53,36.56,36.52,36.56,3800.0,34.6561,34.6845,34.6466,34.6845,3800.0
2006-04-07 12:30:00,36.57,36.58,36.52,36.58,8300.0,34.694,34.7035,34.6466,34.7035,8300.0
2006-04-07 12:35:00,36.56,36.56,36.5,36.5,5700.0,34.6845,34.6845,34.6276,34.6276,5700.0
2006-04-07 12:40:00,36.49,36.5,36.47,36.49,3600.0,34.6181,34.6276,34.5991,34.6181,3600.0
2006-04-07 12:45:00,36.49,36.52,36.49,36.52,4600.0,34.6181,34.6466,34.6181,34.6466,4600.0
2006-04-07 12:50:00,36.51,36.52,36.5,36.5,2200.0,34.6371,34.6466,34.6276,34.6276,2200.0
2006-04-07 12:55:00,36.48,36.49,36.47,36.48,2400.0,34.6086,34.6181,34.5991,34.6086,2400.0
2006-04-07 13:00:00,36.48,36.48,36.36,36.37,22900.0,34.6086,34.6086,34.4948,34.5043,22900.0
2006-04-07 13:05:00,36.37,36.52,36.34,36.52,7700.0,34.5043,34.6466,34.4758,34.6466,7700.0
2006-04-07 13:10:00,36.51,36.51,36.46,36.51,4900.0,34.6371,34.6371,34.5897,34.6371,4900.0
2006-04-07 13:15:00,36.5,36.5,36.48,36.48,2700.0,34.6276,34.6276,34.6086,34.6086,2700.0
2006-04-07 13:20:00,36.48,36.5,36.43,36.48,3900.0,34.6086,34.6276,34.5612,34.6086,3900.0
2006-04-07 13:25:00,36.5,36.51,36.45,36.5,4100.0,34.6276,34.6371,34.5802,34.6276,4100.0
2006-04-07 13:30:00,36.47,36.5,36.44,36.47,13300.0,34.5991,34.6276,34.5707,34.5991,13300.0
2006-04-07 13:35:00,36.49,36.51,36.42,36.46,8500.0,34.6181,34.6371,34.5517,34.5897,8500.0
2006-04-07 13:40:00,36.46,36.46,36.34,36.36,8900.0,34.5897,34.5897,34.4758,34.4948,8900.0
2006-04-07 13:45:00,36.36,36.36,36.3,36.3,3000.0,34.4948,34.4948,34.4379,34.4379,3000.0
2006-04-07 13:50:00,36.31,36.38,36.28,36.37,8200.0,34.4473,34.5138,34.4189,34.5043,8200.0
2006-04-07 13:55:00,36.37,36.37,36.2,36.22,15600.0,34.5043,34.5043,34.343,34.362,15600.0
2006-04-07 14:00:00,36.22,36.36,36.21,36.36,11300.0,34.362,34.4948,34.3525,34.4948,11300.0
2006-04-07 14:05:00,36.36,36.38,36.32,36.34,9000.0,34.4948,34.5138,34.4568,34.4758,9000.0
2006-04-07 14:10:00,36.32,36.34,36.28,36.32,10000.0,34.4568,34.4758,34.4189,34.4568,10000.0
2006-04-07 14:15:00,36.3,36.32,36.29,36.31,11400.0,34.4379,34.4568,34.4284,34.4473,11400.0
2006-04-07 14:20:00,36.3,36.32,36.27,36.31,3700.0,34.4379,34.4568,34.4094,34.4473,3700.0
2006-04-07 14:25:00,36.31,36.35,36.31,36.35,10300.0,34.4473,34.4853,34.4473,34.4853,10300.0
2006-04-07 14:30:00,36.35,36.38,36.35,36.38,5500.0,34.4853,34.5138,34.4853,34.5138,5500.0
2006-04-07 14:35:00,36.37,36.37,36.33,36.35,6300.0,34.5043,34.5043,34.4663,34.4853,6300.0
2006-04-07 14:40:00,36.35,36.4,36.34,36.35,19000.0,34.4853,34.5327,34.4758,34.4853,19000.0
2006-04-07 14:45:00,36.32,36.44,36.31,36.44,13500.0,34.4568,34.5707,34.4473,34.5707,13500.0
2006-04-07 14:50:00,36.45,36.48,36.4,36.44,15800.0,34.5802,34.6086,34.5327,34.5707,15800.0
2006-04-07 14:55:00,36.44,36.47,36.38,36.45,15300.0,34.5707,34.5991,34.5138,34.5802,15300.0
2006-04-07 15:00:00,36.46,36.46,36.35,36.38,51500.0,34.5897,34.5897,34.4853,34.5138,51500.0
2006-04-07 15:05:00,36.4,36.4,36.32,36.35,15500.0,34.5327,34.5327,34.4568,34.4853,15500.0
2006-04-07 15:10:00,36.35,36.36,36.33,36.33,10100.0,34.4853,34.4948,34.4663,34.4663,10100.0
2006-04-07 15:15:00,36.33,36.33,36.25,36.29,10800.0,34.4663,34.4663,34.3904,34.4284,10800.0
2006-04-07 15:20:00,36.26,36.32,36.22,36.32,8500.0,34.3999,34.4568,34.362,34.4568,8500.0
2006-04-07 15:25:00,36.31,36.38,36.24,36.27,31500.0,34.4473,34.5138,34.3809,34.4094,31500.0
2006-04-07 15:30:00,36.25,36.29,36.24,36.28,8300.0,34.3904,34.4284,34.3809,34.4189,8300.0
2006-04-07 15:35:00,36.28,36.28,36.19,36.24,12500.0,34.4189,34.4189,34.3335,34.3809,12500.0
2006-04-07 15:40:00,36.25,36.26,36.17,36.26,19900.0,34.3904,34.3999,34.3145,34.3999,19900.0
2006-04-07 15:45:00,36.23,36.25,36.18,36.21,11200.0,34.3714,34.3904,34.324,34.3525,11200.0
2006-04-07 15:50:00,36.22,36.24,36.18,36.2,11000.0,34.362,34.3809,34.324,34.343,11000.0
2006-04-07 15:55:00,36.2,36.23,36.16,36.2,17200.0,34.343,34.3714,34.305,34.343,17200.0
2006-04-10 09:30:00,36.18,36.22,35.94,35.94,13100.0,34.324,34.362,34.0963,34.0963,13100.0
2006-04-10 09:35:00,35.95,36.05,35.94,36.05,3600.0,34.1058,34.2007,34.0963,34.2007,3600.0
2006-04-10 09:40:00,36.07,36.16,36.05,36.11,3700.0,34.2197,34.305,34.2007,34.2576,3700.0
2006-04-10 09:45:00,36.08,36.17,36.07,36.16,9300.0,34.2291,34.3145,34.2197,34.305,9300.0
2006-04-10 09:50:00,36.17,36.17,36.14,36.16,3600.0,34.3145,34.3145,34.2861,34.305,3600.0
2006-04-10 09:55:00,36.14,36.14,36.06,36.06,5200.0,34.2861,34.2861,34.2102,34.2102,5200.0
2006-04-10 10:00:00,36.1,36.13,36.09,36.11,3300.0,34.2481,34.2766,34.2386,34.2576,3300.0
2006-04-10 10:05:00,36.15,36.2,36.15,36.18,6800.0,34.2956,34.343,34.2956,34.324,6800.0
2006-04-10 10:10:00,36.18,36.23,36.14,36.18,11100.0,34.324,34.3714,34.2861,34.324,11100.0
2006-04-10 10:15:00,36.18,36.22,36.16,36.18,8700.0,34.324,34.362,34.305,34.324,8700.0
2006-04-10 10:20:00,36.18,36.2,36.16,36.2,7200.0,34.324,34.343,34.305,34.343,7200.0
2006-04-10 10:25:00,36.2,36.2,36.08,36.08,12200.0,34.343,34.343,34.2291,34.2291,12200.0
2006-04-10 10:30:00,36.05,36.16,36.05,36.15,9300.0,34.2007,34.305,34.2007,34.2956,9300.0
2006-04-10 10:35:00,36.17,36.25,36.17,36.25,3900.0,34.3145,34.3904,34.3145,34.3904,3900.0
2006-04-10 10:40:00,36.24,36.24,36.16,36.18,13700.0,34.3809,34.3809,34.305,34.324,13700.0
2006-04-10 10:45:00,36.18,36.22,36.16,36.22,5200.0,34.324,34.362,34.305,34.362,5200.0
2006-04-10 10:50:00,36.18,36.23,36.18,36.23,3900.0,34.324,34.3714,34.324,34.3714,3900.0
2006-04-10 10:55:00,36.23,36.28,36.22,36.25,3200.0,34.3714,34.4189,34.362,34.3904,3200.0
2006-04-10 11:00:00,36.21,36.32,36.21,36.29,6300.0,34.3525,34.4568,34.3525,34.4284,6300.0
2006-04-10 11:05:00,36.27,36.37,36.24,36.25,13800.0,34.4094,34.5043,34.3809,34.3904,13800.0
2006-04-10 11:10:00,36.28,36.3,36.26,36.3,11200.0,34.4189,34.4379,34.3999,34.4379,11200.0
2006-04-10 11:15:00,36.27,36.32,36.23,36.3,20400.0,34.4094,34.4568,34.3714,34.4379,20400.0
2006-04-10 11:20:00,36.3,36.33,36.26,36.26,5000.0,34.4379,34.4663,34.3999,34.3999,5000.0
2006-04-10 11:25:00,36.3,36.31,36.29,36.3,9900.0,34.4379,34.4473,34.4284,34.4379,9900.0
2006-04-10 11:30:00,36.3,36.31,36.28,36.28,12600.0,34.4379,34.4473,34.4189,34.4189,12600.0
2006-04-10 11:35:00,36.28,36.29,36.26,36.27,4400.0,34.4189,34.4284,34.3999,34.4094,4400.0
2006-04-10 11:40:00,36.29,36.34,36.26,36.27,14400.0,34.4284,34.4758,34.3999,34.4094,14400.0
2006-04-10 11:45:00,36.28,36.34,36.27,36.29,19400.0,34.4189,34.4758,34.4094,34.4284,19400.0
2006-04-10 11:50:00,36.28,36.3,36.27,36.29,5400.0,34.4189,34.4379,34.4094,34.4284,5400.0
2006-04-10 11:55:00,36.29,36.35,36.29,36.35,6600.0,34.4284,34.4853,34.4284,34.4853,6600.0
2006-04-10 12:00:00,36.33,36.35,36.29,36.3,14900.0,34.4663,34.4853,34.4284,34.4379,14900.0
2006-04-10 12:05:00,36.31,36.33,36.27,36.3,6400.0,34.4473,34.4663,34.4094,34.4379,6400.0
2006-04-10 12:10:00,36.32,36.35,36.31,36.34,8200.0,34.4568,34.4853,34.4473,34.4758,8200.0
2006-04-10 12:15:00,36.34,36.35,36.29,36.35,9000.0,34.4758,34.4853,34.4284,34.4853,9000.0
2006-04-10 12:20:00,36.32,36.34,36.29,36.32,6200.0,34.4568,34.4758,34.4284,34.4568,6200.0
2006-04-10 12:25:00,36.34,36.35,36.3,36.34,9100.0,34.4758,34.4853,34.4379,34.4758,9100.0
2006-04-10 12:30:00,36.33,36.35,36.29,36.29,10700.0,34.4663,34.4853,34.4284,34.4284,10700.0
2006-04-10 12:35:00,36.27,36.33,36.27,36.32,3800.0,34.4094,34.4663,34.4094,34.4568,3800.0
2006-04-10 12:40:00,36.31,36.33,36.28,36.31,21100.0,34.4473,34.4663,34.4189,34.4473,21100.0
2006-04-10 12:45:00,36.31,36.33,36.27,36.28,4900.0,34.4473,34.4663,34.4094,34.4189,4900.0
2006-04-10 12:50:00,36.29,36.32,36.27,36.3,23000.0,34.4284,34.4568,34.4094,34.4379,23000.0
2006-04-10 12:55:00,36.29,36.35,36.23,36.23,24500.0,34.4284,34.4853,34.3714,34.3714,24500.0
2006-04-10 13:00:00,36.23,36.29,36.22,36.28,6700.0,34.3714,34.4284,34.362,34.4189,6700.0
2006-04-10 13:05:00,36.29,36.3,36.28,36.28,5800.0,34.4284,34.4379,34.4189,34.4189,5800.0
2006-04-10 13:10:00,36.29,36.3,36.25,36.27,8600.0,34.4284,34.4379,34.3904,34.4094,8600.0
2006-04-10 13:15:00,36.26,36.27,36.23,36.26,2500.0,34.3999,34.4094,34.3714,34.3999,2500.0
2006-04-10 13:20:00,36.26,36.3,36.25,36.27,4900.0,34.3999,34.4379,34.3904,34.4094,4900.0
2006-04-10 13:25:00,36.27,36.28,36.24,36.25,2300.0,34.4094,34.4189,34.3809,34.3904,2300.0
2006-04-10 13:30:00,36.23,36.25,36.21,36.23,6600.0,34.3714,34.3904,34.3525,34.3714,6600.0
2006-04-10 13:35:00,36.24,36.24,36.22,36.23,3900.0,34.3809,34.3809,34.362,34.3714,3900.0
2006-04-10 13:40:00,36.23,36.24,36.21,36.21,4300.0,34.3714,34.3809,34.3525,34.3525,4300.0
2006-04-10 13:45:00,36.2,36.22,36.17,36.22,2800.0,34.343,34.362,34.3145,34.362,2800.0
2006-04-10 13:50:00,36.2,36.2,36.12,36.13,18600.0,34.343,34.343,34.2671,34.2766,18600.0
2006-04-10 13:55:00,36.13,36.16,36.13,36.14,4000.0,34.2766,34.305,34.2766,34.2861,4000.0
2006-04-10 14:00:00,36.14,36.18,36.14,36.18,2800.0,34.2861,34.324,34.2861,34.324,2800.0
2006-04-10 14:05:00,36.2,36.27,36.19,36.25,13700.0,34.343,34.4094,34.3335,34.3904,13700.0
2006-04-10 14:10:00,36.25,36.27,36.25,36.25,8400.0,34.3904,34.4094,34.3904,34.3904,8400.0
2006-04-10 14:15:00,36.25,36.27,36.22,36.27,7300.0,34.3904,34.4094,34.362,34.4094,7300.0
2006-04-10 14:20:00,36.27,36.3,36.25,36.25,12100.0,34.4094,34.4379,34.3904,34.3904,12100.0
2006-04-10 14:25:00,36.26,36.28,36.15,36.2,18700.0,34.3999,34.4189,34.2956,34.343,18700.0
2006-04-10 14:30:00,36.17,36.19,36.15,36.19,16400.0,34.3145,34.3335,34.2956,34.3335,16400.0
2006-04-10 14:35:00,36.19,36.19,36.15,36.19,16700.0,34.3335,34.3335,34.2956,34.3335,16700.0
2006-04-10 14:40:00,36.19,36.19,36.16,36.17,36000.0,34.3335,34.3335,34.305,34.3145,36000.0
2006-04-10 14:45:00,36.15,36.19,36.15,36.19,39800.0,34.2956,34.3335,34.2956,34.3335,39800.0
2006-04-10 14:50:00,36.18,36.27,36.15,36.27,34900.0,34.324,34.4094,34.2956,34.4094,34900.0
2006-04-10 14:55:00,36.27,36.27,36.23,36.27,26000.0,34.4094,34.4094,34.3714,34.4094,26000.0
2006-04-10 15:00:00,36.27,36.27,36.25,36.26,27400.0,34.4094,34.4094,34.3904,34.3999,27400.0
2006-04-10 15:05:00,36.25,36.25,36.2,36.2,25600.0,34.3904,34.3904,34.343,34.343,25600.0
2006-04-10 15:10:00,36.21,36.21,36.17,36.2,20800.0,34.3525,34.3525,34.3145,34.343,20800.0
2006-04-10 15:15:00,36.2,36.2,36.18,36.2,14600.0,34.343,34.343,34.324,34.343,14600.0
2006-04-10 15:20:00,36.2,36.2,36.17,36.18,14800.0,34.343,34.343,34.3145,34.324,14800.0
2006-04-10 15:25:00,36.18,36.19,36.17,36.17,12300.0,34.324,34.3335,34.3145,34.3145,12300.0
2006-04-10 15:30:00,36.16,36.2,36.16,36.16,24800.0,34.305,34.343,34.305,34.305,24800.0
2006-04-10 15:35:00,36.17,36.18,36.15,36.17,29100.0,34.3145,34.324,34.2956,34.3145,29100.0
2006-04-10 15:40:00,36.16,36.17,36.15,36.15,20000.0,34.305,34.3145,34.2956,34.2956,20000.0
2006-04-10 15:45:00,36.15,36.16,36.12,36.15,21400.0,34.2956,34.305,34.2671,34.2956,21400.0
2006-04-10 15:50:00,36.15,36.16,36.14,36.14,31300.0,34.2956,34.305,34.2861,34.2861,31300.0
2006-04-10 15:55:00,36.14,36.17,36.14,36.17,20300.0,34.2861,34.3145,34.2861,34.3145,20300.0
2006-04-11 09:30:00,36.07,36.08,36.03,36.04,31300.0,34.2197,34.2291,34.1817,34.1912,31300.0
2006-04-11 09:35:00,36.08,36.1,36.01,36.08,26700.0,34.2291,34.2481,34.1627,34.2291,26700.0
2006-04-11 09:40:00,36.07,36.15,36.03,36.12,39800.0,34.2197,34.2956,34.1817,34.2671,39800.0
2006-04-11 09:45:00,36.12,36.13,36.05,36.08,64500.0,34.2671,34.2766,34.2007,34.2291,64500.0
2006-04-11 09:50:00,36.09,36.19,36.09,36.14,26500.0,34.2386,34.3335,34.2386,34.2861,26500.0
2006-04-11 09:55:00,36.13,36.22,36.13,36.15,9100.0,34.2766,34.362,34.2766,34.2956,9100.0
2006-04-11 10:00:00,36.17,36.21,36.15,36.18,7100.0,34.3145,34.3525,34.2956,34.324,7100.0
2006-04-11 10:05:00,36.18,36.2,36.16,36.18,13500.0,34.324,34.343,34.305,34.324,13500.0
2006-04-11 10:10:00,36.17,36.2,36.16,36.16,6900.0,34.3145,34.343,34.305,34.305,6900.0
2006-04-11 10:15:00,36.13,36.17,36.11,36.13,8300.0,34.2766,34.3145,34.2576,34.2766,8300.0
2006-04-11 10:20:00,36.13,36.13,36.02,36.04,6700.0,34.2766,34.2766,34.1722,34.1912,6700.0
2006-04-11 10:25:00,36.05,36.13,36.05,36.12,3000.0,34.2007,34.2766,34.2007,34.2671,3000.0
2006-04-11 10:30:00,36.12,36.14,36.08,36.14,5500.0,34.2671,34.2861,34.2291,34.2861,5500.0
2006-04-11 10:35:00,36.14,36.18,36.14,36.16,4400.0,34.2861,34.324,34.2861,34.305,4400.0
2006-04-11 10:40:00,36.17,36.19,36.09,36.12,12500.0,34.3145,34.3335,34.2386,34.2671,12500.0
2006-04-11 10:45:00,36.12,36.16,36.05,36.16,10800.0,34.2671,34.305,34.2007,34.305,10800.0
2006-04-11 10:50:00,36.15,36.16,36.12,36.16,10300.0,34.2956,34.305,34.2671,34.305,10300.0
2006-04-11 10:55:00,36.17,36.17,36.14,36.14,3200.0,34.3145,34.3145,34.2861,34.2861,3200.0
2006-04-11 11:00:00,36.13,36.13,36.1,36.11,3700.0,34.2766,34.2766,34.2481,34.2576,3700.0
2006-04-11 11:05:00,36.12,36.14,36.12,36.12,6600.0,34.2671,34.2861,34.2671,34.2671,6600.0
2006-04-11 11:10:00,36.11,36.14,36.1,36.13,3900.0,34.2576,34.2861,34.2481,34.2766,3900.0
2006-04-11 11:15:00,36.12,36.14,36.11,36.11,3400.0,34.2671,34.2861,34.2576,34.2576,3400.0
2006-04-11 11:20:00,36.1,36.15,36.09,36.14,5800.0,34.2481,34.2956,34.2386,34.2861,5800.0
2006-04-11 11:25:00,36.13,36.13,36.03,36.03,7200.0,34.2766,34.2766,34.1817,34.1817,7200.0
2006-04-11 11:30:00,36.06,36.09,36.01,36.02,6100.0,34.2102,34.2386,34.1627,34.1722,6100.0
2006-04-11 11:35:00,36.01,36.01,35.93,35.95,7900.0,34.1627,34.1627,34.0868,34.1058,7900.0
2006-04-11 11:40:00,35.97,35.98,35.94,35.95,2200.0,34.1248,34.1343,34.0963,34.1058,2200.0
2006-04-11 11:45:00,35.95,35.95,35.91,35.95,5700.0,34.1058,34.1058,34.0679,34.1058,5700.0
2006-04-11 11:50:00,35.95,35.95,35.9,35.9,7000.0,34.1058,34.1058,34.0584,34.0584,7000.0
2006-04-11 11:55:00,35.91,35.92,35.83,35.83,5000.0,34.0679,34.0774,33.992,33.992,5000.0
2006-04-11 12:00:00,35.84,35.95,35.83,35.91,11500.0,34.0015,34.1058,33.992,34.0679,11500.0
2006-04-11 12:05:00,35.91,35.91,35.84,35.87,6100.0,34.0679,34.0679,34.0015,34.0299,6100.0
2006-04-11 12:10:00,35.87,35.89,35.83,35.88,11200.0,34.0299,34.0489,33.992,34.0394,11200.0
2006-04-11 12:15:00,35.87,35.87,35.8,35.8,4400.0,34.0299,34.0299,33.9635,33.9635,4400.0
2006-04-11 12:20:00,35.83,35.86,35.83,35.83,5800.0,33.992,34.0204,33.992,33.992,5800.0
2006-04-11 12:25:00,35.84,35.86,35.84,35.84,2300.0,34.0015,34.0204,34.0015,34.0015,2300.0
2006-04-11 12:30:00,35.84,35.84,35.75,35.76,53800.0,34.0015,34.0015,33.9161,33.9256,53800.0
2006-04-11 12:35:00,35.77,35.8,35.76,35.79,65000.0,33.935,33.9635,33.9256,33.954,65000.0
2006-04-11 12:40:00,35.79,35.84,35.79,35.82,6900.0,33.954,34.0015,33.954,33.9825,6900.0
2006-04-11 12:45:00,35.82,35.82,35.77,35.78,21000.0,33.9825,33.9825,33.935,33.9445,21000.0
2006-04-11 12:50:00,35.78,35.84,35.78,35.84,2100.0,33.9445,34.0015,33.9445,34.0015,2100.0
2006-04-11 12:55:00,35.84,35.84,35.82,35.83,3900.0,34.0015,34.0015,33.9825,33.992,3900.0
2006-04-11 13:00:00,35.82,35.85,35.81,35.84,3100.0,33.9825,34.0109,33.973,34.0015,3100.0
2006-04-11 13:05:00,35.85,35.85,35.82,35.82,5200.0,34.0109,34.0109,33.9825,33.9825,5200.0
2006-04-11 13:10:00,35.82,35.85,35.82,35.83,11500.0,33.9825,34.0109,33.9825,33.992,11500.0
2006-04-11 13:15:00,35.83,35.83,35.75,35.79,15100.0,33.992,33.992,33.9161,33.954,15100.0
2006-04-11 13:20:00,35.8,35.85,35.8,35.84,5300.0,33.9635,34.0109,33.9635,34.0015,5300.0
2006-04-11 13:25:00,35.83,35.83,35.78,35.8,6200.0,33.992,33.992,33.9445,33.9635,6200.0
2006-04-11 13:30:00,35.81,35.81,35.74,35.78,3500.0,33.973,33.973,33.9066,33.9445,3500.0
2006-04-11 13:35:00,35.78,35.78,35.71,35.73,27700.0,33.9445,33.9445,33.8781,33.8971,27700.0
2006-04-11 13:40:00,35.73,35.82,35.71,35.82,20100.0,33.8971,33.9825,33.8781,33.9825,20100.0
2006-04-11 13:45:00,35.82,35.84,35.7,35.7,11500.0,33.9825,34.0015,33.8686,33.8686,11500.0
2006-04-11 13:50:00,35.7,35.76,35.7,35.74,2900.0,33.8686,33.9256,33.8686,33.9066,2900.0
2006-04-11 13:55:00,35.76,35.77,35.71,35.72,2900.0,33.9256,33.935,33.8781,33.8876,2900.0
2006-04-11 14:00:00,35.72,35.82,35.67,35.82,16300.0,33.8876,33.9825,33.8402,33.9825,16300.0
2006-04-11 14:05:00,35.84,35.86,35.78,35.86,18900.0,34.0015,34.0204,33.9445,34.0204,18900.0
2006-04-11 14:10:00,35.87,35.89,35.77,35.77,8600.0,34.0299,34.0489,33.935,33.935,8600.0
2006-04-11 14:15:00,35.75,35.8,35.68,35.8,13900.0,33.9161,33.9635,33.8497,33.9635,13900.0
2006-04-11 14:20:00,35.79,35.79,35.68,35.74,13800.0,33.954,33.954,33.8497,33.9066,13800.0
2006-04-11 14:25:00,35.76,35.76,35.67,35.7,11600.0,33.9256,33.9256,33.8402,33.8686,11600.0
2006-04-11 14:30:00,35.72,35.76,35.67,35.76,7300.0,33.8876,33.9256,33.8402,33.9256,7300.0
2006-04-11 14:35:00,35.76,35.77,35.74,35.76,6000.0,33.9256,33.935,33.9066,33.9256,6000.0
2006-04-11 14:40:00,35.76,35.81,35.76,35.8,5800.0,33.9256,33.973,33.9256,33.9635,5800.0
2006-04-11 14:45:00,35.8,35.8,35.7,35.7,9000.0,33.9635,33.9635,33.8686,33.8686,9000.0
2006-04-11 14:50:00,35.71,35.78,35.68,35.76,4900.0,33.8781,33.9445,33.8497,33.9256,4900.0
2006-04-11 14:55:00,35.76,35.77,35.68,35.72,10600.0,33.9256,33.935,33.8497,33.8876,10600.0
2006-04-11 15:00:00,35.71,35.8,35.7,35.77,10800.0,33.8781,33.9635,33.8686,33.935,10800.0
2006-04-11 15:05:00,35.75,35.76,35.7,35.75,8000.0,33.9161,33.9256,33.8686,33.9161,8000.0
2006-04-11 15:10:00,35.71,35.79,35.69,35.75,17400.0,33.8781,33.954,33.8592,33.9161,17400.0
2006-04-11 15:15:00,35.75,35.79,35.7,35.72,14700.0,33.9161,33.954,33.8686,33.8876,14700.0
2006-04-11 15:20:00,35.71,35.71,35.67,35.68,8400.0,33.8781,33.8781,33.8402,33.8497,8400.0
2006-04-11 15:25:00,35.69,35.78,35.67,35.77,12100.0,33.8592,33.9445,33.8402,33.935,12100.0
2006-04-11 15:30:00,35.75,35.79,35.75,35.79,6900.0,33.9161,33.954,33.9161,33.954,6900.0
2006-04-11 15:35:00,35.79,35.84,35.79,35.84,17100.0,33.954,34.0015,33.954,34.0015,17100.0
2006-04-11 15:40:00,35.84,35.85,35.82,35.83,11400.0,34.0015,34.0109,33.9825,33.992,11400.0
2006-04-11 15:45:00,35.82,35.84,35.75,35.78,10200.0,33.9825,34.0015,33.9161,33.9445,10200.0
2006-04-11 15:50:00,35.78,35.86,35.76,35.85,36300.0,33.9445,34.0204,33.9256,34.0109,36300.0
2006-04-11 15:55:00,35.85,35.86,35.79,35.8,30100.0,34.0109,34.0204,33.954,33.9635,30100.0
2006-04-12 09:30:00,35.78,35.82,35.74,35.78,15100.0,33.9445,33.9825,33.9066,33.9445,15100.0
2006-04-12 09:35:00,35.78,35.8,35.75,35.79,34200.0,33.9445,33.9635,33.9161,33.954,34200.0
2006-04-12 09:40:00,35.8,35.9,35.8,35.88,7500.0,33.9635,34.0584,33.9635,34.0394,7500.0
2006-04-12 09:45:00,35.9,35.91,35.82,35.88,14800.0,34.0584,34.0679,33.9825,34.0394,14800.0
2006-04-12 09:50:00,35.89,36.0,35.89,35.98,9800.0,34.0489,34.1532,34.0489,34.1343,9800.0
2006-04-12 09:55:00,35.99,36.0,35.8,35.83,15200.0,34.1438,34.1532,33.9635,33.992,15200.0
2006-04-12 10:00:00,35.9,35.98,35.86,35.95,6500.0,34.0584,34.1343,34.0204,34.1058,6500.0
2006-04-12 10:05:00,35.98,36.09,35.95,36.09,10900.0,34.1343,34.2386,34.1058,34.2386,10900.0
2006-04-12 10:10:00,36.1,36.16,36.1,36.13,4500.0,34.2481,34.305,34.2481,34.2766,4500.0
2006-04-12 10:15:00,36.16,36.27,36.16,36.22,8100.0,34.305,34.4094,34.305,34.362,8100.0
2006-04-12 10:20:00,36.22,36.32,36.22,36.32,5900.0,34.362,34.4568,34.362,34.4568,5900.0
2006-04-12 10:25:00,36.31,36.39,36.3,36.39,6200.0,34.4473,34.5232,34.4379,34.5232,6200.0
2006-04-12 10:30:00,36.4,36.4,36.19,36.19,15600.0,34.5327,34.5327,34.3335,34.3335,15600.0
2006-04-12 10:35:00,36.17,36.23,36.17,36.2,7300.0,34.3145,34.3714,34.3145,34.343,7300.0
2006-04-12 10:40:00,36.2,36.21,36.13,36.13,6200.0,34.343,34.3525,34.2766,34.2766,6200.0
2006-04-12 10:45:00,36.13,36.13,36.07,36.1,4300.0,34.2766,34.2766,34.2197,34.2481,4300.0
2006-04-12 10:50:00,36.08,36.13,36.05,36.13,5400.0,34.2291,34.2766,34.2007,34.2766,5400.0
2006-04-12 10:55:00,36.13,36.24,36.13,36.24,9100.0,34.2766,34.3809,34.2766,34.3809,9100.0
2006-04-12 11:00:00,36.23,36.27,36.23,36.27,2400.0,34.3714,34.4094,34.3714,34.4094,2400.0
2006-04-12 11:05:00,36.26,36.26,36.2,36.21,6400.0,34.3999,34.3999,34.343,34.3525,6400.0
2006-04-12 11:10:00,36.22,36.23,36.21,36.23,4200.0,34.362,34.3714,34.3525,34.3714,4200.0
2006-04-12 11:15:00,36.23,36.26,36.23,36.23,2700.0,34.3714,34.3999,34.3714,34.3714,2700.0
2006-04-12 11:20:00,36.22,36.26,36.22,36.26,3600.0,34.362,34.3999,34.362,34.3999,3600.0
2006-04-12 11:25:00,36.26,36.28,36.25,36.25,2800.0,34.3999,34.4189,34.3904,34.3904,2800.0
2006-04-12 11:30:00,36.25,36.26,36.19,36.21,2800.0,34.3904,34.3999,34.3335,34.3525,2800.0
2006-04-12 11:35:00,36.24,36.24,36.21,36.21,18900.0,34.3809,34.3809,34.3525,34.3525,18900.0
2006-04-12 11:40:00,36.21,36.21,36.19,36.19,4300.0,34.3525,34.3525,34.3335,34.3335,4300.0
2006-04-12 11:45:00,36.19,36.2,36.18,36.2,5500.0,34.3335,34.343,34.324,34.343,5500.0
2006-04-12 11:50:00,36.2,36.2,36.17,36.19,6200.0,34.343,34.343,34.3145,34.3335,6200.0
2006-04-12 11:55:00,36.19,36.2,36.17,36.18,7600.0,34.3335,34.343,34.3145,34.324,7600.0
2006-04-12 12:00:00,36.17,36.19,36.16,36.17,5300.0,34.3145,34.3335,34.305,34.3145,5300.0
2006-04-12 12:05:00,36.18,36.18,36.17,36.18,4000.0,34.324,34.324,34.3145,34.324,4000.0
2006-04-12 12:10:00,36.18,36.19,36.16,36.16,7100.0,34.324,34.3335,34.305,34.305,7100.0
2006-04-12 12:15:00,36.17,36.19,36.17,36.17,1500.0,34.3145,34.3335,34.3145,34.3145,1500.0
2006-04-12 12:20:00,36.17,36.2,36.14,36.14,13200.0,34.3145,34.343,34.2861,34.2861,13200.0
2006-04-12 12:25:00,36.15,36.15,36.12,36.14,1900.0,34.2956,34.2956,34.2671,34.2861,1900.0
2006-04-12 12:30:00,36.15,36.15,36.14,36.14,7300.0,34.2956,34.2956,34.2861,34.2861,7300.0
2006-04-12 12:35:00,36.14,36.15,36.14,36.14,4100.0,34.2861,34.2956,34.2861,34.2861,4100.0
2006-04-12 12:40:00,36.14,36.14,36.12,36.13,3700.0,34.2861,34.2861,34.2671,34.2766,3700.0
2006-04-12 12:45:00,36.13,36.13,36.09,36.09,3500.0,34.2766,34.2766,34.2386,34.2386,3500.0
2006-04-12 12:50:00,36.1,36.13,36.08,36.13,5900.0,34.2481,34.2766,34.2291,34.2766,5900.0
2006-04-12 12:55:00,36.13,36.13,36.05,36.08,8900.0,34.2766,34.2766,34.2007,34.2291,8900.0
2006-04-12 13:00:00,36.1,36.12,36.09,36.09,6800.0,34.2481,34.2671,34.2386,34.2386,6800.0
2006-04-12 13:05:00,36.09,36.13,36.08,36.13,4600.0,34.2386,34.2766,34.2291,34.2766,4600.0
2006-04-12 13:10:00,36.13,36.14,36.07,36.07,4200.0,34.2766,34.2861,34.2197,34.2197,4200.0
2006-04-12 13:15:00,36.07,36.1,36.07,36.1,1600.0,34.2197,34.2481,34.2197,34.2481,1600.0
2006-04-12 13:20:00,36.09,36.1,36.06,36.09,2200.0,34.2386,34.2481,34.2102,34.2386,2200.0
2006-04-12 13:25:00,36.1,36.12,36.1,36.11,2900.0,34.2481,34.2671,34.2481,34.2576,2900.0
2006-04-12 13:30:00,36.13,36.15,36.13,36.13,3400.0,34.2766,34.2956,34.2766,34.2766,3400.0
2006-04-12 13:35:00,36.14,36.15,36.12,36.12,10100.0,34.2861,34.2956,34.2671,34.2671,10100.0
2006-04-12 13:40:00,36.11,36.11,36.08,36.1,2600.0,34.2576,34.2576,34.2291,34.2481,2600.0
2006-04-12 13:45:00,36.09,36.1,36.08,36.08,3700.0,34.2386,34.2481,34.2291,34.2291,3700.0
2006-04-12 13:50:00,36.08,36.09,36.08,36.09,4100.0,34.2291,34.2386,34.2291,34.2386,4100.0
2006-04-12 13:55:00,36.09,36.09,36.06,36.07,6400.0,34.2386,34.2386,34.2102,34.2197,6400.0
2006-04-12 14:00:00,36.07,36.07,36.05,36.05,9200.0,34.2197,34.2197,34.2007,34.2007,9200.0
2006-04-12 14:05:00,36.05,36.05,36.02,36.02,4600.0,34.2007,34.2007,34.1722,34.1722,4600.0
2006-04-12 14:10:00,36.04,36.05,36.04,36.04,2600.0,34.1912,34.2007,34.1912,34.1912,2600.0
2006-04-12 14:15:00,36.04,36.05,36.02,36.02,9500.0,34.1912,34.2007,34.1722,34.1722,9500.0
2006-04-12 14:20:00,36.03,36.03,36.0,36.01,16500.0,34.1817,34.1817,34.1532,34.1627,16500.0
2006-04-12 14:25:00,36.02,36.05,36.01,36.05,3600.0,34.1722,34.2007,34.1627,34.2007,3600.0
2006-04-12 14:30:00,36.04,36.05,36.03,36.04,4600.0,34.1912,34.2007,34.1817,34.1912,4600.0
2006-04-12 14:35:00,36.05,36.06,36.04,36.05,7000.0,34.2007,34.2102,34.1912,34.2007,7000.0
2006-04-12 14:40:00,36.05,36.05,36.05,36.05,1600.0,34.2007,34.2007,34.2007,34.2007,1600.0
2006-04-12 14:45:00,36.05,36.06,36.04,36.04,8900.0,34.2007,34.2102,34.1912,34.1912,8900.0
2006-04-12 14:50:00,36.03,36.05,36.03,36.05,4700.0,34.1817,34.2007,34.1817,34.2007,4700.0
2006-04-12 14:55:00,36.05,36.06,36.03,36.04,15100.0,34.2007,34.2102,34.1817,34.1912,15100.0
2006-04-12 15:00:00,36.04,36.04,36.0,36.0,9400.0,34.1912,34.1912,34.1532,34.1532,9400.0
2006-04-12 15:05:00,35.99,36.04,35.98,36.03,20500.0,34.1438,34.1912,34.1343,34.1817,20500.0
2006-04-12 15:10:00,36.03,36.05,36.02,36.05,34100.0,34.1817,34.2007,34.1722,34.2007,34100.0
2006-04-12 15:15:00,36.06,36.06,36.04,36.06,34100.0,34.2102,34.2102,34.1912,34.2102,34100.0
2006-04-12 15:20:00,36.05,36.06,35.99,35.99,16000.0,34.2007,34.2102,34.1438,34.1438,16000.0
2006-04-12 15:25:00,36.0,36.02,35.99,36.02,15500.0,34.1532,34.1722,34.1438,34.1722,15500.0
2006-04-12 15:30:00,36.02,36.09,36.02,36.08,34200.0,34.1722,34.2386,34.1722,34.2291,34200.0
2006-04-12 15:35:00,36.08,36.12,36.08,36.1,39900.0,34.2291,34.2671,34.2291,34.2481,39900.0
2006-04-12 15:40:00,36.1,36.1,36.05,36.07,21300.0,34.2481,34.2481,34.2007,34.2197,21300.0
2006-04-12 15:45:00,36.07,36.11,36.04,36.1,35400.0,34.2197,34.2576,34.1912,34.2481,35400.0
2006-04-12 15:50:00,36.11,36.11,36.08,36.1,30000.0,34.2576,34.2576,34.2291,34.2481,30000.0
2006-04-12 15:55:00,36.1,36.12,36.1,36.11,31700.0,34.2481,34.2671,34.2481,34.2576,31700.0
2006-04-13 09:30:00,35.95,35.99,35.9,35.99,13600.0,34.1058,34.1438,34.0584,34.1438,13600.0
2006-04-13 09:35:00,36.0,36.06,36.0,36.05,19900.0,34.1532,34.2102,34.1532,34.2007,19900.0
2006-04-13 09:40:00,36.05,36.05,35.93,35.94,4700.0,34.2007,34.2007,34.0868,34.0963,4700.0
2006-04-13 09:45:00,35.94,35.99,35.93,35.99,5200.0,34.0963,34.1438,34.0868,34.1438,5200.0
2006-04-13 09:50:00,35.99,36.05,35.99,36.05,3800.0,34.1438,34.2007,34.1438,34.2007,3800.0
2006-04-13 09:55:00,36.04,36.04,35.89,35.91,7700.0,34.1912,34.1912,34.0489,34.0679,7700.0
2006-04-13 10:00:00,35.94,35.94,35.85,35.91,5300.0,34.0963,34.0963,34.0109,34.0679,5300.0
2006-04-13 10:05:00,35.91,35.97,35.9,35.9,17100.0,34.0679,34.1248,34.0584,34.0584,17100.0
2006-04-13 10:10:00,35.84,35.94,35.84,35.87,20100.0,34.0015,34.0963,34.0015,34.0299,20100.0
2006-04-13 10:15:00,35.88,35.95,35.88,35.89,15700.0,34.0394,34.1058,34.0394,34.0489,15700.0
2006-04-13 10:20:00,35.89,35.89,35.79,35.83,28600.0,34.0489,34.0489,33.954,33.992,28600.0
2006-04-13 10:25:00,35.83,35.83,35.79,35.79,14300.0,33.992,33.992,33.954,33.954,14300.0
2006-04-13 10:30:00,35.8,35.83,35.79,35.8,40400.0,33.9635,33.992,33.954,33.9635,40400.0
2006-04-13 10:35:00,35.83,35.84,35.81,35.84,2800.0,33.992,34.0015,33.973,34.0015,2800.0
2006-04-13 10:40:00,35.82,35.87,35.82,35.84,10500.0,33.9825,34.0299,33.9825,34.0015,10500.0
2006-04-13 10:45:00,35.85,35.85,35.84,35.84,8600.0,34.0109,34.0109,34.0015,34.0015,8600.0
2006-04-13 10:50:00,35.84,35.89,35.84,35.89,36100.0,34.0015,34.0489,34.0015,34.0489,36100.0
2006-04-13 10:55:00,35.89,35.89,35.84,35.85,11800.0,34.0489,34.0489,34.0015,34.0109,11800.0
2006-04-13 11:00:00,35.85,35.85,35.82,35.83,42900.0,34.0109,34.0109,33.9825,33.992,42900.0
2006-04-13 11:05:00,35.85,35.86,35.83,35.85,25700.0,34.0109,34.0204,33.992,34.0109,25700.0
2006-04-13 11:10:00,35.86,35.9,35.85,35.85,22600.0,34.0204,34.0584,34.0109,34.0109,22600.0
2006-04-13 11:15:00,35.85,35.87,35.84,35.86,30700.0,34.0109,34.0299,34.0015,34.0204,30700.0
2006-04-13 11:20:00,35.86,35.9,35.85,35.89,72500.0,34.0204,34.0584,34.0109,34.0489,72500.0
2006-04-13 11:25:00,35.89,35.9,35.87,35.9,5900.0,34.0489,34.0584,34.0299,34.0584,5900.0
2006-04-13 11:30:00,35.9,35.9,35.84,35.87,2800.0,34.0584,34.0584,34.0015,34.0299,2800.0
2006-04-13 11:35:00,35.85,35.9,35.84,35.9,10200.0,34.0109,34.0584,34.0015,34.0584,10200.0
2006-04-13 11:40:00,35.9,35.96,35.9,35.96,6900.0,34.0584,34.1153,34.0584,34.1153,6900.0
2006-04-13 11:45:00,35.96,36.01,35.95,36.01,8700.0,34.1153,34.1627,34.1058,34.1627,8700.0
2006-04-13 11:50:00,36.01,36.04,35.99,36.04,49800.0,34.1627,34.1912,34.1438,34.1912,49800.0
2006-04-13 11:55:00,36.04,36.12,36.03,36.12,6700.0,34.1912,34.2671,34.1817,34.2671,6700.0
2006-04-13 12:00:00,36.09,36.18,36.09,36.18,5000.0,34.2386,34.324,34.2386,34.324,5000.0
2006-04-13 12:05:00,36.18,36.2,36.18,36.2,1200.0,34.324,34.343,34.324,34.343,1200.0
2006-04-13 12:10:00,36.21,36.23,36.21,36.23,3200.0,34.3525,34.3714,34.3525,34.3714,3200.0
2006-04-13 12:15:00,36.22,36.24,36.21,36.23,2000.0,34.362,34.3809,34.3525,34.3714,2000.0
2006-04-13 12:20:00,36.25,36.25,36.18,36.18,2800.0,34.3904,34.3904,34.324,34.324,2800.0
2006-04-13 12:25:00,36.17,36.17,36.11,36.12,3600.0,34.3145,34.3145,34.2576,34.2671,3600.0
2006-04-13 12:30:00,36.12,36.12,36.11,36.12,2400.0,34.2671,34.2671,34.2576,34.2671,2400.0
2006-04-13 12:35:00,36.12,36.12,36.09,36.1,2700.0,34.2671,34.2671,34.2386,34.2481,2700.0
2006-04-13 12:40:00,36.09,36.09,36.07,36.07,1800.0,34.2386,34.2386,34.2197,34.2197,1800.0
2006-04-13 12:45:00,36.07,36.08,36.04,36.04,4100.0,34.2197,34.2291,34.1912,34.1912,4100.0
2006-04-13 12:50:00,36.05,36.05,36.02,36.02,3400.0,34.2007,34.2007,34.1722,34.1722,3400.0
2006-04-13 12:55:00,36.02,36.02,36.01,36.01,800.0,34.1722,34.1722,34.1627,34.1627,800.0
2006-04-13 13:00:00,36.02,36.05,36.01,36.03,3100.0,34.1722,34.2007,34.1627,34.1817,3100.0
2006-04-13 13:05:00,36.06,36.06,36.05,36.06,1800.0,34.2102,34.2102,34.2007,34.2102,1800.0
2006-04-13 13:10:00,36.05,36.05,36.03,36.03,1000.0,34.2007,34.2007,34.1817,34.1817,1000.0
2006-04-13 13:15:00,36.03,36.08,36.02,36.08,3300.0,34.1817,34.2291,34.1722,34.2291,3300.0
2006-04-13 13:20:00,36.07,36.11,36.07,36.11,5500.0,34.2197,34.2576,34.2197,34.2576,5500.0
2006-04-13 13:25:00,36.11,36.12,36.1,36.12,1400.0,34.2576,34.2671,34.2481,34.2671,1400.0
2006-04-13 13:30:00,36.13,36.16,36.13,36.16,2800.0,34.2766,34.305,34.2766,34.305,2800.0
2006-04-13 13:35:00,36.17,36.23,36.17,36.23,15600.0,34.3145,34.3714,34.3145,34.3714,15600.0
2006-04-13 13:40:00,36.21,36.22,36.19,36.21,2300.0,34.3525,34.362,34.3335,34.3525,2300.0
2006-04-13 13:45:00,36.21,36.22,36.2,36.22,1400.0,34.3525,34.362,34.343,34.362,1400.0
2006-04-13 13:50:00,36.19,36.28,36.19,36.28,5600.0,34.3335,34.4189,34.3335,34.4189,5600.0
2006-04-13 13:55:00,36.28,36.3,36.27,36.29,1700.0,34.4189,34.4379,34.4094,34.4284,1700.0
2006-04-13 14:00:00,36.27,36.27,36.26,36.26,2800.0,34.4094,34.4094,34.3999,34.3999,2800.0
2006-04-13 14:05:00,36.27,36.27,36.24,36.26,3600.0,34.4094,34.4094,34.3809,34.3999,3600.0
2006-04-13 14:10:00,36.25,36.29,36.25,36.25,4600.0,34.3904,34.4284,34.3904,34.3904,4600.0
2006-04-13 14:15:00,36.29,36.29,36.28,36.28,2300.0,34.4284,34.4284,34.4189,34.4189,2300.0
2006-04-13 14:20:00,36.28,36.3,36.28,36.29,5200.0,34.4189,34.4379,34.4189,34.4284,5200.0
2006-04-13 14:25:00,36.3,36.32,36.29,36.32,2900.0,34.4379,34.4568,34.4284,34.4568,2900.0
2006-04-13 14:30:00,36.31,36.31,36.25,36.25,2100.0,34.4473,34.4473,34.3904,34.3904,2100.0
2006-04-13 14:35:00,36.25,36.26,36.25,36.26,2900.0,34.3904,34.3999,34.3904,34.3999,2900.0
2006-04-13 14:40:00,36.26,36.31,36.26,36.29,1600.0,34.3999,34.4473,34.3999,34.4284,1600.0
2006-04-13 14:45:00,36.27,36.27,36.24,36.24,2300.0,34.4094,34.4094,34.3809,34.3809,2300.0
2006-04-13 14:50:00,36.24,36.24,36.19,36.19,1900.0,34.3809,34.3809,34.3335,34.3335,1900.0
2006-04-13 14:55:00,36.19,36.2,36.16,36.16,3400.0,34.3335,34.343,34.305,34.305,3400.0
2006-04-13 15:00:00,36.15,36.18,36.15,36.18,2500.0,34.2956,34.324,34.2956,34.324,2500.0
2006-04-13 15:05:00,36.2,36.21,36.17,36.21,2100.0,34.343,34.3525,34.3145,34.3525,2100.0
2006-04-13 15:10:00,36.21,36.21,36.2,36.21,2500.0,34.3525,34.3525,34.343,34.3525,2500.0
2006-04-13 15:15:00,36.21,36.23,36.2,36.22,15200.0,34.3525,34.3714,34.343,34.362,15200.0
2006-04-13 15:20:00,36.23,36.24,36.23,36.23,3300.0,34.3714,34.3809,34.3714,34.3714,3300.0
2006-04-13 15:25:00,36.23,36.26,36.23,36.26,5800.0,34.3714,34.3999,34.3714,34.3999,5800.0
2006-04-13 15:30:00,36.25,36.3,36.24,36.3,2700.0,34.3904,34.4379,34.3809,34.4379,2700.0
2006-04-13 15:35:00,36.3,36.3,36.25,36.25,2400.0,34.4379,34.4379,34.3904,34.3904,2400.0
2006-04-13 15:40:00,36.25,36.26,36.23,36.24,6000.0,34.3904,34.3999,34.3714,34.3809,6000.0
2006-04-13 15:45:00,36.25,36.27,36.22,36.27,3300.0,34.3904,34.4094,34.362,34.4094,3300.0
2006-04-13 15:50:00,36.26,36.27,36.25,36.27,5700.0,34.3999,34.4094,34.3904,34.4094,5700.0
2006-04-13 15:55:00,36.25,36.29,36.23,36.28,20500.0,34.3904,34.4284,34.3714,34.4189,20500.0
2006-04-17 09:30:00,36.16,36.24,36.16,36.24,11400.0,34.305,34.3809,34.305,34.3809,11400.0
2006-04-17 09:35:00,36.29,36.37,36.25,36.35,17300.0,34.4284,34.5043,34.3904,34.4853,17300.0
2006-04-17 09:40:00,36.3,36.3,36.19,36.23,2300.0,34.4379,34.4379,34.3335,34.3714,2300.0
2006-04-17 09:45:00,36.22,36.26,36.2,36.21,3100.0,34.362,34.3999,34.343,34.3525,3100.0
2006-04-17 09:50:00,36.2,36.23,36.2,36.2,3900.0,34.343,34.3714,34.343,34.343,3900.0
2006-04-17 09:55:00,36.2,36.21,36.15,36.17,17500.0,34.343,34.3525,34.2956,34.3145,17500.0
2006-04-17 10:00:00,36.17,36.2,36.15,36.18,13800.0,34.3145,34.343,34.2956,34.324,13800.0
2006-04-17 10:05:00,36.21,36.22,36.2,36.21,7200.0,34.3525,34.362,34.343,34.3525,7200.0
2006-04-17 10:10:00,36.21,36.22,36.14,36.14,8400.0,34.3525,34.362,34.2861,34.2861,8400.0
2006-04-17 10:15:00,36.14,36.19,36.14,36.18,2800.0,34.2861,34.3335,34.2861,34.324,2800.0
2006-04-17 10:20:00,36.18,36.2,36.18,36.18,3500.0,34.324,34.343,34.324,34.324,3500.0
2006-04-17 10:25:00,36.18,36.25,36.18,36.23,8000.0,34.324,34.3904,34.324,34.3714,8000.0
2006-04-17 10:30:00,36.23,36.25,36.23,36.23,3000.0,34.3714,34.3904,34.3714,34.3714,3000.0
2006-04-17 10:35:00,36.2,36.2,36.15,36.19,1200.0,34.343,34.343,34.2956,34.3335,1200.0
2006-04-17 10:40:00,36.19,36.25,36.19,36.19,10100.0,34.3335,34.3904,34.3335,34.3335,10100.0
2006-04-17 10:45:00,36.19,36.19,36.15,36.15,1600.0,34.3335,34.3335,34.2956,34.2956,1600.0
2006-04-17 10:50:00,36.17,36.17,36.15,36.17,6300.0,34.3145,34.3145,34.2956,34.3145,6300.0
2006-04-17 10:55:00,36.15,36.17,36.15,36.15,13200.0,34.2956,34.3145,34.2956,34.2956,13200.0
2006-04-17 11:00:00,36.17,36.17,36.15,36.15,3800.0,34.3145,34.3145,34.2956,34.2956,3800.0
2006-04-17 11:05:00,36.15,36.18,36.15,36.17,11300.0,34.2956,34.324,34.2956,34.3145,11300.0
2006-04-17 11:10:00,36.16,36.19,36.16,36.19,3100.0,34.305,34.3335,34.305,34.3335,3100.0
2006-04-17 11:15:00,36.18,36.18,36.15,36.15,4600.0,34.324,34.324,34.2956,34.2956,4600.0
2006-04-17 11:20:00,36.15,36.16,36.13,36.15,7800.0,34.2956,34.305,34.2766,34.2956,7800.0
2006-04-17 11:25:00,36.15,36.15,36.13,36.14,6500.0,34.2956,34.2956,34.2766,34.2861,6500.0
2006-04-17 11:30:00,36.14,36.15,36.1,36.14,4400.0,34.2861,34.2956,34.2481,34.2861,4400.0
2006-04-17 11:35:00,36.14,36.15,36.13,36.13,2600.0,34.2861,34.2956,34.2766,34.2766,2600.0
2006-04-17 11:40:00,36.13,36.14,36.13,36.14,1000.0,34.2766,34.2861,34.2766,34.2861,1000.0
2006-04-17 11:45:00,36.14,36.16,36.14,36.16,6600.0,34.2861,34.305,34.2861,34.305,6600.0
2006-04-17 11:50:00,36.15,36.17,36.14,36.16,2600.0,34.2956,34.3145,34.2861,34.305,2600.0
2006-04-17 11:55:00,36.17,36.17,36.16,36.17,2300.0,34.3145,34.3145,34.305,34.3145,2300.0
2006-04-17 12:00:00,36.17,36.17,36.13,36.14,2500.0,34.3145,34.3145,34.2766,34.2861,2500.0
2006-04-17 12:05:00,36.15,36.17,36.14,36.17,3800.0,34.2956,34.3145,34.2861,34.3145,3800.0
2006-04-17 12:10:00,36.17,36.17,36.15,36.16,1500.0,34.3145,34.3145,34.2956,34.305,1500.0
2006-04-17 12:15:00,36.16,36.16,36.13,36.15,20900.0,34.305,34.305,34.2766,34.2956,20900.0
2006-04-17 12:20:00,36.16,36.17,36.16,36.17,2700.0,34.305,34.3145,34.305,34.3145,2700.0
2006-04-17 12:25:00,36.17,36.18,36.17,36.17,1800.0,34.3145,34.324,34.3145,34.3145,1800.0
2006-04-17 12:30:00,36.17,36.17,36.14,36.14,1800.0,34.3145,34.3145,34.2861,34.2861,1800.0
2006-04-17 12:35:00,36.14,36.18,36.13,36.15,6600.0,34.2861,34.324,34.2766,34.2956,6600.0
2006-04-17 12:40:00,36.15,36.15,36.11,36.13,1600.0,34.2956,34.2956,34.2576,34.2766,1600.0
2006-04-17 12:45:00,36.13,36.15,36.1,36.15,4700.0,34.2766,34.2956,34.2481,34.2956,4700.0
2006-04-17 12:50:00,36.14,36.15,36.1,36.1,1700.0,34.2861,34.2956,34.2481,34.2481,1700.0
2006-04-17 12:55:00,36.1,36.11,36.1,36.1,1200.0,34.2481,34.2576,34.2481,34.2481,1200.0
2006-04-17 13:00:00,36.11,36.11,36.09,36.11,3000.0,34.2576,34.2576,34.2386,34.2576,3000.0
2006-04-17 13:05:00,36.11,36.12,36.09,36.09,2700.0,34.2576,34.2671,34.2386,34.2386,2700.0
2006-04-17 13:10:00,36.1,36.11,36.1,36.11,1200.0,34.2481,34.2576,34.2481,34.2576,1200.0
2006-04-17 13:15:00,36.11,36.11,36.1,36.11,2900.0,34.2576,34.2576,34.2481,34.2576,2900.0
2006-04-17 13:20:00,36.1,36.16,36.09,36.13,3800.0,34.2481,34.305,34.2386,34.2766,3800.0
2006-04-17 13:25:00,36.14,36.16,36.13,36.15,4200.0,34.2861,34.305,34.2766,34.2956,4200.0
2006-04-17 13:30:00,36.15,36.16,36.15,36.16,3100.0,34.2956,34.305,34.2956,34.305,3100.0
2006-04-17 13:35:00,36.15,36.15,36.1,36.1,3300.0,34.2956,34.2956,34.2481,34.2481,3300.0
2006-04-17 13:40:00,36.1,36.14,36.1,36.14,4200.0,34.2481,34.2861,34.2481,34.2861,4200.0
2006-04-17 13:45:00,36.11,36.13,36.1,36.1,3200.0,34.2576,34.2766,34.2481,34.2481,3200.0
2006-04-17 13:50:00,36.1,36.1,36.03,36.07,10500.0,34.2481,34.2481,34.1817,34.2197,10500.0
2006-04-17 13:55:00,36.09,36.12,36.08,36.11,4100.0,34.2386,34.2671,34.2291,34.2576,4100.0
2006-04-17 14:00:00,36.12,36.14,36.04,36.07,8200.0,34.2671,34.2861,34.1912,34.2197,8200.0
2006-04-17 14:05:00,36.06,36.12,36.06,36.12,7000.0,34.2102,34.2671,34.2102,34.2671,7000.0
2006-04-17 14:10:00,36.12,36.12,36.09,36.1,1700.0,34.2671,34.2671,34.2386,34.2481,1700.0
2006-04-17 14:15:00,36.1,36.1,36.07,36.1,4100.0,34.2481,34.2481,34.2197,34.2481,4100.0
2006-04-17 14:20:00,36.1,36.1,36.05,36.05,2600.0,34.2481,34.2481,34.2007,34.2007,2600.0
2006-04-17 14:25:00,36.04,36.06,36.04,36.06,5000.0,34.1912,34.2102,34.1912,34.2102,5000.0
2006-04-17 14:30:00,36.06,36.1,36.06,36.1,3400.0,34.2102,34.2481,34.2102,34.2481,3400.0
2006-04-17 14:35:00,36.1,36.14,36.1,36.14,5800.0,34.2481,34.2861,34.2481,34.2861,5800.0
2006-04-17 14:40:00,36.13,36.13,36.09,36.09,1700.0,34.2766,34.2766,34.2386,34.2386,1700.0
2006-04-17 14:45:00,36.11,36.14,36.11,36.11,3800.0,34.2576,34.2861,34.2576,34.2576,3800.0
2006-04-17 14:50:00,36.09,36.1,36.05,36.05,1900.0,34.2386,34.2481,34.2007,34.2007,1900.0
2006-04-17 14:55:00,36.06,36.07,36.03,36.05,1400.0,34.2102,34.2197,34.1817,34.2007,1400.0
2006-04-17 15:00:00,36.05,36.08,36.05,36.07,1900.0,34.2007,34.2291,34.2007,34.2197,1900.0
2006-04-17 15:05:00,36.07,36.1,36.05,36.1,1900.0,34.2197,34.2481,34.2007,34.2481,1900.0
2006-04-17 15:10:00,36.11,36.11,36.1,36.11,1200.0,34.2576,34.2576,34.2481,34.2576,1200.0
2006-04-17 15:15:00,36.1,36.1,36.07,36.1,3900.0,34.2481,34.2481,34.2197,34.2481,3900.0
2006-04-17 15:20:00,36.09,36.14,36.09,36.13,4800.0,34.2386,34.2861,34.2386,34.2766,4800.0
2006-04-17 15:25:00,36.13,36.18,36.13,36.18,5900.0,34.2766,34.324,34.2766,34.324,5900.0
2006-04-17 15:30:00,36.18,36.24,36.18,36.24,3700.0,34.324,34.3809,34.324,34.3809,3700.0
2006-04-17 15:35:00,36.24,36.24,36.13,36.14,3900.0,34.3809,34.3809,34.2766,34.2861,3900.0
2006-04-17 15:40:00,36.13,36.13,36.12,36.12,1100.0,34.2766,34.2766,34.2671,34.2671,1100.0
2006-04-17 15:45:00,36.12,36.16,36.12,36.16,3700.0,34.2671,34.305,34.2671,34.305,3700.0
2006-04-17 15:50:00,36.17,36.2,36.17,36.19,3300.0,34.3145,34.343,34.3145,34.3335,3300.0
2006-04-17 15:55:00,36.19,36.2,36.19,36.2,2300.0,34.3335,34.343,34.3335,34.343,2300.0
2006-04-18 09:30:00,36.25,36.33,36.11,36.2,18200.0,34.3904,34.4663,34.2576,34.343,18200.0
2006-04-18 09:35:00,36.15,36.29,36.14,36.24,8100.0,34.2956,34.4284,34.2861,34.3809,8100.0
2006-04-18 09:40:00,36.22,36.28,36.21,36.22,2800.0,34.362,34.4189,34.3525,34.362,2800.0
2006-04-18 09:45:00,36.23,36.26,36.21,36.23,5700.0,34.3714,34.3999,34.3525,34.3714,5700.0
2006-04-18 09:50:00,36.28,36.29,36.22,36.28,4300.0,34.4189,34.4284,34.362,34.4189,4300.0
2006-04-18 09:55:00,36.28,36.3,36.22,36.3,3400.0,34.4189,34.4379,34.362,34.4379,3400.0
2006-04-18 10:00:00,36.28,36.37,36.26,36.33,3600.0,34.4189,34.5043,34.3999,34.4663,3600.0
2006-04-18 10:05:00,36.37,36.39,36.3,36.36,4400.0,34.5043,34.5232,34.4379,34.4948,4400.0
2006-04-18 10:10:00,36.36,36.36,36.3,36.3,4400.0,34.4948,34.4948,34.4379,34.4379,4400.0
2006-04-18 10:15:00,36.28,36.28,36.25,36.26,3300.0,34.4189,34.4189,34.3904,34.3999,3300.0
2006-04-18 10:20:00,36.27,36.33,36.24,36.33,5800.0,34.4094,34.4663,34.3809,34.4663,5800.0
2006-04-18 10:25:00,36.33,36.39,36.29,36.36,8300.0,34.4663,34.5232,34.4284,34.4948,8300.0
2006-04-18 10:30:00,36.36,36.38,36.32,36.33,2700.0,34.4948,34.5138,34.4568,34.4663,2700.0
2006-04-18 10:35:00,36.32,36.37,36.28,36.35,9600.0,34.4568,34.5043,34.4189,34.4853,9600.0
2006-04-18 10:40:00,36.35,36.35,36.3,36.31,3100.0,34.4853,34.4853,34.4379,34.4473,3100.0
2006-04-18 10:45:00,36.3,36.31,36.28,36.3,2500.0,34.4379,34.4473,34.4189,34.4379,2500.0
2006-04-18 10:50:00,36.3,36.3,36.3,36.3,600.0,34.4379,34.4379,34.4379,34.4379,600.0
2006-04-18 10:55:00,36.3,36.3,36.25,36.27,4300.0,34.4379,34.4379,34.3904,34.4094,4300.0
2006-04-18 11:00:00,36.26,36.32,36.25,36.31,2000.0,34.3999,34.4568,34.3904,34.4473,2000.0
2006-04-18 11:05:00,36.31,36.39,36.31,36.38,2100.0,34.4473,34.5232,34.4473,34.5138,2100.0
2006-04-18 11:10:00,36.38,36.38,36.26,36.26,8700.0,34.5138,34.5138,34.3999,34.3999,8700.0
2006-04-18 11:15:00,36.26,36.38,36.25,36.38,12200.0,34.3999,34.5138,34.3904,34.5138,12200.0
2006-04-18 11:20:00,36.36,36.37,36.34,36.34,2700.0,34.4948,34.5043,34.4758,34.4758,2700.0
2006-04-18 11:25:00,36.34,36.35,36.32,36.34,2600.0,34.4758,34.4853,34.4568,34.4758,2600.0
2006-04-18 11:30:00,36.34,36.35,36.32,36.32,6500.0,34.4758,34.4853,34.4568,34.4568,6500.0
2006-04-18 11:35:00,36.33,36.35,36.3,36.35,8400.0,34.4663,34.4853,34.4379,34.4853,8400.0
2006-04-18 11:40:00,36.35,36.36,36.32,36.34,16600.0,34.4853,34.4948,34.4568,34.4758,16600.0
2006-04-18 11:45:00,36.37,36.38,36.35,36.38,15400.0,34.5043,34.5138,34.4853,34.5138,15400.0
2006-04-18 11:50:00,36.38,36.51,36.37,36.51,7600.0,34.5138,34.6371,34.5043,34.6371,7600.0
2006-04-18 11:55:00,36.53,36.53,36.46,36.47,3800.0,34.6561,34.6561,34.5897,34.5991,3800.0
2006-04-18 12:00:00,36.45,36.45,36.4,36.41,19200.0,34.5802,34.5802,34.5327,34.5422,19200.0
2006-04-18 12:05:00,36.42,36.45,36.42,36.45,6600.0,34.5517,34.5802,34.5517,34.5802,6600.0
2006-04-18 12:10:00,36.45,36.52,36.45,36.5,8900.0,34.5802,34.6466,34.5802,34.6276,8900.0
2006-04-18 12:15:00,36.51,36.55,36.51,36.52,8600.0,34.6371,34.675,34.6371,34.6466,8600.0
2006-04-18 12:20:00,36.51,36.51,36.45,36.45,5200.0,34.6371,34.6371,34.5802,34.5802,5200.0
2006-04-18 12:25:00,36.44,36.44,36.4,36.4,7900.0,34.5707,34.5707,34.5327,34.5327,7900.0
2006-04-18 12:30:00,36.4,36.42,36.39,36.39,1900.0,34.5327,34.5517,34.5232,34.5232,1900.0
2006-04-18 12:35:00,36.39,36.4,36.35,36.39,2800.0,34.5232,34.5327,34.4853,34.5232,2800.0
2006-04-18 12:40:00,36.39,36.42,36.39,36.4,2100.0,34.5232,34.5517,34.5232,34.5327,2100.0
2006-04-18 12:45:00,36.39,36.4,36.35,36.39,3200.0,34.5232,34.5327,34.4853,34.5232,3200.0
2006-04-18 12:50:00,36.39,36.39,36.36,36.37,2200.0,34.5232,34.5232,34.4948,34.5043,2200.0
2006-04-18 12:55:00,36.37,36.39,36.37,36.37,1900.0,34.5043,34.5232,34.5043,34.5043,1900.0
2006-04-18 13:00:00,36.39,36.4,36.37,36.39,4000.0,34.5232,34.5327,34.5043,34.5232,4000.0
2006-04-18 13:05:00,36.4,36.4,36.35,36.35,5900.0,34.5327,34.5327,34.4853,34.4853,5900.0
2006-04-18 13:10:00,36.36,36.38,36.33,36.33,8400.0,34.4948,34.5138,34.4663,34.4663,8400.0
2006-04-18 13:15:00,36.34,36.38,36.34,36.36,2200.0,34.4758,34.5138,34.4758,34.4948,2200.0
2006-04-18 13:20:00,36.38,36.4,36.37,36.37,2300.0,34.5138,34.5327,34.5043,34.5043,2300.0
2006-04-18 13:25:00,36.38,36.39,36.37,36.39,900.0,34.5138,34.5232,34.5043,34.5232,900.0
2006-04-18 13:30:00,36.4,36.4,36.38,36.4,3100.0,34.5327,34.5327,34.5138,34.5327,3100.0
2006-04-18 13:35:00,36.4,36.4,36.39,36.4,3900.0,34.5327,34.5327,34.5232,34.5327,3900.0
2006-04-18 13:40:00,36.39,36.4,36.38,36.38,4200.0,34.5232,34.5327,34.5138,34.5138,4200.0
2006-04-18 13:45:00,36.39,36.39,36.38,36.38,1700.0,34.5232,34.5232,34.5138,34.5138,1700.0
2006-04-18 13:50:00,36.39,36.39,36.36,36.38,4500.0,34.5232,34.5232,34.4948,34.5138,4500.0
2006-04-18 13:55:00,36.39,36.45,36.39,36.42,11900.0,34.5232,34.5802,34.5232,34.5517,11900.0
2006-04-18 14:00:00,36.42,36.63,36.42,36.63,13300.0,34.5517,34.7509,34.5517,34.7509,13300.0
2006-04-18 14:05:00,36.64,36.71,36.59,36.59,5800.0,34.7604,34.8268,34.713,34.713,5800.0
2006-04-18 14:10:00,36.61,36.62,36.56,36.56,7900.0,34.732,34.7414,34.6845,34.6845,7900.0
2006-04-18 14:15:00,36.52,36.54,36.47,36.54,7700.0,34.6466,34.6655,34.5991,34.6655,7700.0
2006-04-18 14:20:00,36.55,36.58,36.51,36.56,6600.0,34.675,34.7035,34.6371,34.6845,6600.0
2006-04-18 14:25:00,36.56,36.6,36.55,36.57,2400.0,34.6845,34.7225,34.675,34.694,2400.0
2006-04-18 14:30:00,36.57,36.61,36.56,36.58,3000.0,34.694,34.732,34.6845,34.7035,3000.0
2006-04-18 14:35:00,36.57,36.58,36.56,36.57,4400.0,34.694,34.7035,34.6845,34.694,4400.0
2006-04-18 14:40:00,36.57,36.6,36.53,36.58,4200.0,34.694,34.7225,34.6561,34.7035,4200.0
2006-04-18 14:45:00,36.6,36.64,36.58,36.58,1500.0,34.7225,34.7604,34.7035,34.7035,1500.0
2006-04-18 14:50:00,36.62,36.66,36.61,36.66,9600.0,34.7414,34.7794,34.732,34.7794,9600.0
2006-04-18 14:55:00,36.66,36.67,36.65,36.65,7500.0,34.7794,34.7889,34.7699,34.7699,7500.0
2006-04-18 15:00:00,36.65,36.65,36.6,36.61,12000.0,34.7699,34.7699,34.7225,34.732,12000.0
2006-04-18 15:05:00,36.6,36.6,36.58,36.59,9800.0,34.7225,34.7225,34.7035,34.713,9800.0
2006-04-18 15:10:00,36.58,36.68,36.58,36.67,35100.0,34.7035,34.7984,34.7035,34.7889,35100.0
2006-04-18 15:15:00,36.68,36.75,36.67,36.74,4500.0,34.7984,34.8648,34.7889,34.8553,4500.0
2006-04-18 15:20:00,36.75,36.75,36.68,36.74,10900.0,34.8648,34.8648,34.7984,34.8553,10900.0
2006-04-18 15:25:00,36.72,36.74,36.69,36.74,10800.0,34.8363,34.8553,34.8079,34.8553,10800.0
2006-04-18 15:30:00,36.74,36.75,36.73,36.74,5100.0,34.8553,34.8648,34.8458,34.8553,5100.0
2006-04-18 15:35:00,36.73,36.77,36.72,36.76,8800.0,34.8458,34.8837,34.8363,34.8743,8800.0
2006-04-18 15:40:00,36.76,36.8,36.75,36.8,12500.0,34.8743,34.9122,34.8648,34.9122,12500.0
2006-04-18 15:45:00,36.78,36.82,36.76,36.82,15200.0,34.8932,34.9312,34.8743,34.9312,15200.0
2006-04-18 15:50:00,36.82,36.84,36.8,36.83,34200.0,34.9312,34.9502,34.9122,34.9407,34200.0
2006-04-18 15:55:00,36.84,36.85,36.84,36.85,9900.0,34.9502,34.9596,34.9502,34.9596,9900.0
2006-04-19 09:30:00,36.8,36.87,36.8,36.87,8700.0,34.9122,34.9786,34.9122,34.9786,8700.0
2006-04-19 09:35:00,36.76,36.95,36.76,36.85,4400.0,34.8743,35.0545,34.8743,34.9596,4400.0
2006-04-19 09:40:00,36.84,36.93,36.83,36.84,3900.0,34.9502,35.0355,34.9407,34.9502,3900.0
2006-04-19 09:45:00,36.88,36.92,36.87,36.91,2700.0,34.9881,35.0261,34.9786,35.0166,2700.0
2006-04-19 09:50:00,36.88,36.89,36.88,36.89,800.0,34.9881,34.9976,34.9881,34.9976,800.0
2006-04-19 09:55:00,36.86,36.94,36.86,36.9,2600.0,34.9691,35.045,34.9691,35.0071,2600.0
2006-04-19 10:00:00,36.9,36.97,36.9,36.97,2600.0,35.0071,35.0735,35.0071,35.0735,2600.0
2006-04-19 10:05:00,36.92,36.93,36.92,36.93,200.0,35.0261,35.0355,35.0261,35.0355,200.0
2006-04-19 10:10:00,36.93,36.93,36.72,36.72,2700.0,35.0355,35.0355,34.8363,34.8363,2700.0
2006-04-19 10:15:00,36.74,36.74,36.67,36.67,3400.0,34.8553,34.8553,34.7889,34.7889,3400.0
2006-04-19 10:20:00,36.67,36.68,36.66,36.68,2200.0,34.7889,34.7984,34.7794,34.7984,2200.0
2006-04-19 10:25:00,36.68,36.71,36.68,36.71,900.0,34.7984,34.8268,34.7984,34.8268,900.0
2006-04-19 10:30:00,36.7,36.71,36.61,36.64,3000.0,34.8173,34.8268,34.732,34.7604,3000.0
2006-04-19 10:35:00,36.64,36.7,36.64,36.66,1400.0,34.7604,34.8173,34.7604,34.7794,1400.0
2006-04-19 10:40:00,36.66,36.8,36.66,36.8,6000.0,34.7794,34.9122,34.7794,34.9122,6000.0
2006-04-19 10:45:00,36.79,36.8,36.78,36.78,1600.0,34.9027,34.9122,34.8932,34.8932,1600.0
2006-04-19 10:50:00,36.78,36.8,36.78,36.8,1400.0,34.8932,34.9122,34.8932,34.9122,1400.0
2006-04-19 10:55:00,36.85,36.85,36.79,36.79,3000.0,34.9596,34.9596,34.9027,34.9027,3000.0
2006-04-19 11:00:00,36.76,36.76,36.76,36.76,1500.0,34.8743,34.8743,34.8743,34.8743,1500.0
2006-04-19 11:05:00,36.77,36.85,36.77,36.8,4600.0,34.8837,34.9596,34.8837,34.9122,4600.0
2006-04-19 11:10:00,36.8,36.81,36.79,36.8,3900.0,34.9122,34.9217,34.9027,34.9122,3900.0
2006-04-19 11:15:00,36.8,36.82,36.79,36.79,8500.0,34.9122,34.9312,34.9027,34.9027,8500.0
2006-04-19 11:20:00,36.8,36.86,36.8,36.86,3900.0,34.9122,34.9691,34.9122,34.9691,3900.0
2006-04-19 11:25:00,36.87,36.9,36.84,36.85,15600.0,34.9786,35.0071,34.9502,34.9596,15600.0
2006-04-19 11:30:00,36.83,36.85,36.8,36.8,2500.0,34.9407,34.9596,34.9122,34.9122,2500.0
2006-04-19 11:35:00,36.79,36.82,36.79,36.81,1900.0,34.9027,34.9312,34.9027,34.9217,1900.0
2006-04-19 11:40:00,36.83,36.85,36.83,36.85,500.0,34.9407,34.9596,34.9407,34.9596,500.0
2006-04-19 11:45:00,36.85,36.88,36.83,36.83,11300.0,34.9596,34.9881,34.9407,34.9407,11300.0
2006-04-19 11:50:00,36.82,36.82,36.8,36.81,700.0,34.9312,34.9312,34.9122,34.9217,700.0
2006-04-19 11:55:00,36.81,36.82,36.81,36.81,800.0,34.9217,34.9312,34.9217,34.9217,800.0
2006-04-19 12:00:00,36.81,36.81,36.77,36.77,1700.0,34.9217,34.9217,34.8837,34.8837,1700.0
2006-04-19 12:05:00,36.78,36.78,36.77,36.78,1100.0,34.8932,34.8932,34.8837,34.8932,1100.0
2006-04-19 12:10:00,36.83,36.83,36.82,36.82,200.0,34.9407,34.9407,34.9312,34.9312,200.0
2006-04-19 12:15:00,36.83,36.84,36.82,36.83,5500.0,34.9407,34.9502,34.9312,34.9407,5500.0
2006-04-19 12:20:00,36.84,36.85,36.84,36.85,6200.0,34.9502,34.9596,34.9502,34.9596,6200.0
2006-04-19 12:25:00,36.84,36.84,36.84,36.84,1800.0,34.9502,34.9502,34.9502,34.9502,1800.0
2006-04-19 12:30:00,36.84,36.85,36.84,36.85,800.0,34.9502,34.9596,34.9502,34.9596,800.0
2006-04-19 12:35:00,36.85,36.85,36.85,36.85,3200.0,34.9596,34.9596,34.9596,34.9596,3200.0
2006-04-19 12:40:00,36.84,36.85,36.84,36.84,4100.0,34.9502,34.9596,34.9502,34.9502,4100.0
2006-04-19 12:45:00,36.85,36.85,36.84,36.84,3200.0,34.9596,34.9596,34.9502,34.9502,3200.0
2006-04-19 12:50:00,36.85,36.85,36.83,36.83,9200.0,34.9596,34.9596,34.9407,34.9407,9200.0
2006-04-19 12:55:00,36.82,36.86,36.82,36.83,9600.0,34.9312,34.9691,34.9312,34.9407,9600.0
2006-04-19 13:00:00,36.8,36.82,36.79,36.79,2000.0,34.9122,34.9312,34.9027,34.9027,2000.0
2006-04-19 13:05:00,36.78,36.78,36.71,36.72,5500.0,34.8932,34.8932,34.8268,34.8363,5500.0
2006-04-19 13:10:00,36.74,36.76,36.73,36.76,1500.0,34.8553,34.8743,34.8458,34.8743,1500.0
2006-04-19 13:15:00,36.76,36.86,36.74,36.82,8900.0,34.8743,34.9691,34.8553,34.9312,8900.0
2006-04-19 13:20:00,36.81,36.81,36.73,36.73,3800.0,34.9217,34.9217,34.8458,34.8458,3800.0
2006-04-19 13:25:00,36.73,36.73,36.7,36.71,8100.0,34.8458,34.8458,34.8173,34.8268,8100.0
2006-04-19 13:30:00,36.71,36.84,36.7,36.84,11700.0,34.8268,34.9502,34.8173,34.9502,11700.0
2006-04-19 13:35:00,36.83,36.83,36.8,36.8,3600.0,34.9407,34.9407,34.9122,34.9122,3600.0
2006-04-19 13:40:00,36.81,36.84,36.8,36.83,2400.0,34.9217,34.9502,34.9122,34.9407,2400.0
2006-04-19 13:45:00,36.83,36.84,36.81,36.81,18100.0,34.9407,34.9502,34.9217,34.9217,18100.0
2006-04-19 13:50:00,36.81,36.81,36.76,36.77,4600.0,34.9217,34.9217,34.8743,34.8837,4600.0
2006-04-19 13:55:00,36.77,36.79,36.76,36.77,4400.0,34.8837,34.9027,34.8743,34.8837,4400.0
2006-04-19 14:00:00,36.79,36.8,36.77,36.78,4100.0,34.9027,34.9122,34.8837,34.8932,4100.0
2006-04-19 14:05:00,36.78,36.82,36.71,36.71,25000.0,34.8932,34.9312,34.8268,34.8268,25000.0
2006-04-19 14:10:00,36.72,36.77,36.7,36.77,2500.0,34.8363,34.8837,34.8173,34.8837,2500.0
2006-04-19 14:15:00,36.75,36.75,36.7,36.72,3700.0,34.8648,34.8648,34.8173,34.8363,3700.0
2006-04-19 14:20:00,36.75,36.79,36.7,36.78,7500.0,34.8648,34.9027,34.8173,34.8932,7500.0
2006-04-19 14:25:00,36.8,36.89,36.8,36.89,12300.0,34.9122,34.9976,34.9122,34.9976,12300.0
2006-04-19 14:30:00,36.89,36.9,36.88,36.89,7100.0,34.9976,35.0071,34.9881,34.9976,7100.0
2006-04-19 14:35:00,36.88,36.9,36.87,36.88,302200.0,34.9881,35.0071,34.9786,34.9881,302200.0
2006-04-19 14:40:00,36.9,36.95,36.9,36.91,12500.0,35.0071,35.0545,35.0071,35.0166,12500.0
2006-04-19 14:45:00,36.91,36.92,36.89,36.9,14600.0,35.0166,35.0261,34.9976,35.0071,14600.0
2006-04-19 14:50:00,36.9,36.97,36.9,36.97,16100.0,35.0071,35.0735,35.0071,35.0735,16100.0
2006-04-19 14:55:00,36.97,37.0,36.97,36.99,3300.0,35.0735,35.1019,35.0735,35.0925,3300.0
2006-04-19 15:00:00,37.0,37.0,36.96,36.98,15700.0,35.1019,35.1019,35.064,35.083,15700.0
2006-04-19 15:05:00,36.96,36.98,36.92,36.93,22900.0,35.064,35.083,35.0261,35.0355,22900.0
2006-04-19 15:10:00,36.91,36.96,36.91,36.93,5000.0,35.0166,35.064,35.0166,35.0355,5000.0
2006-04-19 15:15:00,36.95,36.95,36.93,36.95,74400.0,35.0545,35.0545,35.0355,35.0545,74400.0
2006-04-19 15:20:00,36.95,36.95,36.94,36.95,5000.0,35.0545,35.0545,35.045,35.0545,5000.0
2006-04-19 15:25:00,36.95,36.95,36.94,36.95,5900.0,35.0545,35.0545,35.045,35.0545,5900.0
2006-04-19 15:30:00,36.95,36.95,36.94,36.95,16800.0,35.0545,35.0545,35.045,35.0545,16800.0
2006-04-19 15:35:00,36.95,37.05,36.94,37.05,14200.0,35.0545,35.1494,35.045,35.1494,14200.0
2006-04-19 15:40:00,37.05,37.08,37.03,37.08,19400.0,35.1494,35.1778,35.1304,35.1778,19400.0
2006-04-19 15:45:00,37.08,37.09,37.07,37.09,8200.0,35.1778,35.1873,35.1684,35.1873,8200.0
2006-04-19 15:50:00,37.09,37.1,37.08,37.1,16900.0,35.1873,35.1968,35.1778,35.1968,16900.0
2006-04-19 15:55:00,37.1,37.14,37.09,37.12,30500.0,35.1968,35.2348,35.1873,35.2158,30500.0
2006-04-20 09:30:00,37.04,37.19,37.04,37.05,16900.0,35.1399,35.2822,35.1399,35.1494,16900.0
2006-04-20 09:35:00,37.09,37.12,37.06,37.08,1500.0,35.1873,35.2158,35.1589,35.1778,1500.0
2006-04-20 09:40:00,37.14,37.25,37.14,37.22,61500.0,35.2348,35.3391,35.2348,35.3107,61500.0
2006-04-20 09:45:00,37.18,37.25,37.18,37.22,6400.0,35.2727,35.3391,35.2727,35.3107,6400.0
2006-04-20 09:50:00,37.17,37.18,37.06,37.12,14000.0,35.2632,35.2727,35.1589,35.2158,14000.0
2006-04-20 09:55:00,37.12,37.2,37.1,37.15,20700.0,35.2158,35.2917,35.1968,35.2443,20700.0
2006-04-20 10:00:00,37.16,37.24,37.15,37.24,8800.0,35.2537,35.3296,35.2443,35.3296,8800.0
2006-04-20 10:05:00,37.24,37.31,37.24,37.31,6200.0,35.3296,35.396,35.3296,35.396,6200.0
2006-04-20 10:10:00,37.31,37.4,37.3,37.4,5200.0,35.396,35.4814,35.3866,35.4814,5200.0
2006-04-20 10:15:00,37.4,37.44,37.36,37.39,16100.0,35.4814,35.5194,35.4435,35.4719,16100.0
2006-04-20 10:20:00,37.39,37.49,37.39,37.49,12700.0,35.4719,35.5668,35.4719,35.5668,12700.0
2006-04-20 10:25:00,37.49,37.62,37.49,37.53,13200.0,35.5668,35.6901,35.5668,35.6048,13200.0
2006-04-20 10:30:00,37.54,37.54,37.46,37.47,5900.0,35.6142,35.6142,35.5384,35.5478,5900.0
2006-04-20 10:35:00,37.46,37.47,37.42,37.44,2900.0,35.5384,35.5478,35.5004,35.5194,2900.0
2006-04-20 10:40:00,37.44,37.47,37.43,37.47,7100.0,35.5194,35.5478,35.5099,35.5478,7100.0
2006-04-20 10:45:00,37.45,37.45,37.39,37.39,4500.0,35.5289,35.5289,35.4719,35.4719,4500.0
2006-04-20 10:50:00,37.39,37.4,37.24,37.24,4200.0,35.4719,35.4814,35.3296,35.3296,4200.0
2006-04-20 10:55:00,37.24,37.28,37.21,37.23,3900.0,35.3296,35.3676,35.3012,35.3202,3900.0
2006-04-20 11:00:00,37.23,37.23,37.16,37.22,6600.0,35.3202,35.3202,35.2537,35.3107,6600.0
2006-04-20 11:05:00,37.23,37.27,37.23,37.27,3300.0,35.3202,35.3581,35.3202,35.3581,3300.0
2006-04-20 11:10:00,37.25,37.26,37.23,37.26,2700.0,35.3391,35.3486,35.3202,35.3486,2700.0
2006-04-20 11:15:00,37.26,37.26,37.2,37.24,16700.0,35.3486,35.3486,35.2917,35.3296,16700.0
2006-04-20 11:20:00,37.24,37.34,37.24,37.33,5300.0,35.3296,35.4245,35.3296,35.415,5300.0
2006-04-20 11:25:00,37.33,37.33,37.28,37.32,4600.0,35.415,35.415,35.3676,35.4055,4600.0
2006-04-20 11:30:00,37.33,37.39,37.33,37.38,3000.0,35.415,35.4719,35.415,35.4625,3000.0
2006-04-20 11:35:00,37.35,37.37,37.33,37.33,3200.0,35.434,35.453,35.415,35.415,3200.0
2006-04-20 11:40:00,37.33,37.35,37.32,37.35,2400.0,35.415,35.434,35.4055,35.434,2400.0
2006-04-20 11:45:00,37.31,37.33,37.3,37.31,2900.0,35.396,35.415,35.3866,35.396,2900.0
2006-04-20 11:50:00,37.29,37.3,37.27,37.3,5000.0,35.3771,35.3866,35.3581,35.3866,5000.0
2006-04-20 11:55:00,37.3,37.34,37.29,37.33,2700.0,35.3866,35.4245,35.3771,35.415,2700.0
2006-04-20 12:00:00,37.33,37.34,37.31,37.31,6100.0,35.415,35.4245,35.396,35.396,6100.0
2006-04-20 12:05:00,37.32,37.32,37.31,37.32,1100.0,35.4055,35.4055,35.396,35.4055,1100.0
2006-04-20 12:10:00,37.3,37.33,37.3,37.33,6100.0,35.3866,35.415,35.3866,35.415,6100.0
2006-04-20 12:15:00,37.33,37.4,37.33,37.4,8400.0,35.415,35.4814,35.415,35.4814,8400.0
2006-04-20 12:20:00,37.39,37.4,37.38,37.38,1900.0,35.4719,35.4814,35.4625,35.4625,1900.0
2006-04-20 12:25:00,37.36,37.38,37.35,37.38,4100.0,35.4435,35.4625,35.434,35.4625,4100.0
2006-04-20 12:30:00,37.38,37.38,37.37,37.38,1500.0,35.4625,35.4625,35.453,35.4625,1500.0
2006-04-20 12:35:00,37.38,37.38,37.38,37.38,900.0,35.4625,35.4625,35.4625,35.4625,900.0
2006-04-20 12:40:00,37.37,37.37,37.35,37.36,21600.0,35.453,35.453,35.434,35.4435,21600.0
2006-04-20 12:45:00,37.36,37.39,37.36,37.39,7200.0,35.4435,35.4719,35.4435,35.4719,7200.0
2006-04-20 12:50:00,37.39,37.4,37.39,37.4,7800.0,35.4719,35.4814,35.4719,35.4814,7800.0
2006-04-20 12:55:00,37.4,37.4,37.38,37.4,4200.0,35.4814,35.4814,35.4625,35.4814,4200.0
2006-04-20 13:00:00,37.4,37.4,37.38,37.38,1000.0,35.4814,35.4814,35.4625,35.4625,1000.0
2006-04-20 13:05:00,37.36,37.37,37.33,37.33,1200.0,35.4435,35.453,35.415,35.415,1200.0
2006-04-20 13:10:00,37.29,37.29,37.21,37.21,2600.0,35.3771,35.3771,35.3012,35.3012,2600.0
2006-04-20 13:15:00,37.2,37.21,37.2,37.21,2100.0,35.2917,35.3012,35.2917,35.3012,2100.0
2006-04-20 13:20:00,37.21,37.21,37.16,37.17,7000.0,35.3012,35.3012,35.2537,35.2632,7000.0
2006-04-20 13:25:00,37.16,37.16,37.16,37.16,1700.0,35.2537,35.2537,35.2537,35.2537,1700.0
2006-04-20 13:30:00,37.16,37.17,37.16,37.17,1200.0,35.2537,35.2632,35.2537,35.2632,1200.0
2006-04-20 13:35:00,37.17,37.17,37.15,37.15,1400.0,35.2632,35.2632,35.2443,35.2443,1400.0
2006-04-20 13:40:00,37.14,37.15,37.14,37.14,3300.0,35.2348,35.2443,35.2348,35.2348,3300.0
2006-04-20 13:45:00,37.14,37.15,37.13,37.15,3700.0,35.2348,35.2443,35.2253,35.2443,3700.0
2006-04-20 13:50:00,37.15,37.15,37.15,37.15,4600.0,35.2443,35.2443,35.2443,35.2443,4600.0
2006-04-20 13:55:00,37.15,37.19,37.15,37.19,15200.0,35.2443,35.2822,35.2443,35.2822,15200.0
2006-04-20 14:00:00,37.19,37.22,37.18,37.22,4300.0,35.2822,35.3107,35.2727,35.3107,4300.0
2006-04-20 14:05:00,37.22,37.23,37.22,37.23,1800.0,35.3107,35.3202,35.3107,35.3202,1800.0
2006-04-20 14:10:00,37.22,37.23,37.2,37.23,2300.0,35.3107,35.3202,35.2917,35.3202,2300.0
2006-04-20 14:15:00,37.21,37.22,37.18,37.18,3500.0,35.3012,35.3107,35.2727,35.2727,3500.0
2006-04-20 14:20:00,37.19,37.2,37.19,37.19,5000.0,35.2822,35.2917,35.2822,35.2822,5000.0
2006-04-20 14:25:00,37.2,37.26,37.2,37.25,5200.0,35.2917,35.3486,35.2917,35.3391,5200.0
2006-04-20 14:30:00,37.25,37.33,37.25,37.33,4900.0,35.3391,35.415,35.3391,35.415,4900.0
2006-04-20 14:35:00,37.34,37.36,37.32,37.32,3600.0,35.4245,35.4435,35.4055,35.4055,3600.0
2006-04-20 14:40:00,37.3,37.32,37.29,37.3,8300.0,35.3866,35.4055,35.3771,35.3866,8300.0
2006-04-20 14:45:00,37.29,37.35,37.29,37.35,7000.0,35.3771,35.434,35.3771,35.434,7000.0
2006-04-20 14:50:00,37.36,37.39,37.36,37.38,5700.0,35.4435,35.4719,35.4435,35.4625,5700.0
2006-04-20 14:55:00,37.38,37.42,37.38,37.42,5900.0,35.4625,35.5004,35.4625,35.5004,5900.0
2006-04-20 15:00:00,37.4,37.4,37.37,37.37,2600.0,35.4814,35.4814,35.453,35.453,2600.0
2006-04-20 15:05:00,37.37,37.47,37.37,37.47,13800.0,35.453,35.5478,35.453,35.5478,13800.0
2006-04-20 15:10:00,37.47,37.5,37.46,37.49,22600.0,35.5478,35.5763,35.5384,35.5668,22600.0
2006-04-20 15:15:00,37.48,37.48,37.45,37.45,4800.0,35.5573,35.5573,35.5289,35.5289,4800.0
2006-04-20 15:20:00,37.45,37.46,37.42,37.42,10700.0,35.5289,35.5384,35.5004,35.5004,10700.0
2006-04-20 15:25:00,37.42,37.5,37.42,37.47,11900.0,35.5004,35.5763,35.5004,35.5478,11900.0
2006-04-20 15:30:00,37.44,37.48,37.4,37.4,10400.0,35.5194,35.5573,35.4814,35.4814,10400.0
2006-04-20 15:35:00,37.4,37.4,37.39,37.39,4400.0,35.4814,35.4814,35.4719,35.4719,4400.0
2006-04-20 15:40:00,37.37,37.37,37.36,37.36,1900.0,35.453,35.453,35.4435,35.4435,1900.0
2006-04-20 15:45:00,37.37,37.4,37.37,37.38,13400.0,35.453,35.4814,35.453,35.4625,13400.0
2006-04-20 15:50:00,37.38,37.39,37.38,37.38,6600.0,35.4625,35.4719,35.4625,35.4625,6600.0
2006-04-20 15:55:00,37.39,37.41,37.38,37.39,20700.0,35.4719,35.4909,35.4625,35.4719,20700.0
2006-04-21 09:30:00,37.64,37.64,37.4,37.45,73700.0,35.7091,35.7091,35.4814,35.5289,73700.0
2006-04-21 09:35:00,37.48,37.75,37.48,37.62,7300.0,35.5573,35.8135,35.5573,35.6901,7300.0
2006-04-21 09:40:00,37.63,37.74,37.54,37.54,2800.0,35.6996,35.804,35.6142,35.6142,2800.0
2006-04-21 09:45:00,37.58,37.6,37.49,37.6,18100.0,35.6522,35.6712,35.5668,35.6712,18100.0
2006-04-21 09:50:00,37.6,37.6,37.55,37.58,4400.0,35.6712,35.6712,35.6237,35.6522,4400.0
2006-04-21 09:55:00,37.58,37.62,37.44,37.56,11100.0,35.6522,35.6901,35.5194,35.6332,11100.0
2006-04-21 10:00:00,37.55,37.7,37.55,37.7,50400.0,35.6237,35.766,35.6237,35.766,50400.0
2006-04-21 10:05:00,37.7,37.7,37.6,37.61,7900.0,35.766,35.766,35.6712,35.6807,7900.0
2006-04-21 10:10:00,37.61,37.66,37.61,37.64,12100.0,35.6807,35.7281,35.6807,35.7091,12100.0
2006-04-21 10:15:00,37.64,37.78,37.64,37.78,19100.0,35.7091,35.8419,35.7091,35.8419,19100.0
2006-04-21 10:20:00,37.78,37.78,37.66,37.67,8900.0,35.8419,35.8419,35.7281,35.7376,8900.0
2006-04-21 10:25:00,37.67,37.67,37.65,37.65,5800.0,35.7376,35.7376,35.7186,35.7186,5800.0
2006-04-21 10:30:00,37.66,37.69,37.65,37.67,15400.0,35.7281,35.7566,35.7186,35.7376,15400.0
2006-04-21 10:35:00,37.67,37.67,37.61,37.61,12500.0,35.7376,35.7376,35.6807,35.6807,12500.0
2006-04-21 10:40:00,37.61,37.61,37.58,37.59,5100.0,35.6807,35.6807,35.6522,35.6617,5100.0
2006-04-21 10:45:00,37.55,37.68,37.52,37.68,17800.0,35.6237,35.7471,35.5953,35.7471,17800.0
2006-04-21 10:50:00,37.66,37.67,37.62,37.67,12200.0,35.7281,35.7376,35.6901,35.7376,12200.0
2006-04-21 10:55:00,37.67,37.67,37.63,37.63,6900.0,35.7376,35.7376,35.6996,35.6996,6900.0
2006-04-21 11:00:00,37.63,37.67,37.63,37.65,2900.0,35.6996,35.7376,35.6996,35.7186,2900.0
2006-04-21 11:05:00,37.65,37.68,37.64,37.66,10800.0,35.7186,35.7471,35.7091,35.7281,10800.0
2006-04-21 11:10:00,37.65,37.69,37.63,37.69,18900.0,35.7186,35.7566,35.6996,35.7566,18900.0
2006-04-21 11:15:00,37.7,37.72,37.7,37.7,5700.0,35.766,35.785,35.766,35.766,5700.0
2006-04-21 11:20:00,37.7,37.72,37.7,37.71,8400.0,35.766,35.785,35.766,35.7755,8400.0
2006-04-21 11:25:00,37.7,37.75,37.7,37.75,6500.0,35.766,35.8135,35.766,35.8135,6500.0
2006-04-21 11:30:00,37.74,37.74,37.7,37.7,3100.0,35.804,35.804,35.766,35.766,3100.0
2006-04-21 11:35:00,37.7,37.73,37.7,37.72,4400.0,35.766,35.7945,35.766,35.785,4400.0
2006-04-21 11:40:00,37.72,37.73,37.7,37.7,12000.0,35.785,35.7945,35.766,35.766,12000.0
2006-04-21 11:45:00,37.7,37.72,37.69,37.7,5300.0,35.766,35.785,35.7566,35.766,5300.0
2006-04-21 11:50:00,37.7,37.71,37.69,37.69,2800.0,35.766,35.7755,35.7566,35.7566,2800.0
2006-04-21 11:55:00,37.7,37.73,37.66,37.66,4900.0,35.766,35.7945,35.7281,35.7281,4900.0
2006-04-21 12:00:00,37.67,37.69,37.64,37.64,13100.0,35.7376,35.7566,35.7091,35.7091,13100.0
2006-04-21 12:05:00,37.62,37.63,37.61,37.61,1500.0,35.6901,35.6996,35.6807,35.6807,1500.0
2006-04-21 12:10:00,37.62,37.62,37.6,37.61,2200.0,35.6901,35.6901,35.6712,35.6807,2200.0
2006-04-21 12:15:00,37.6,37.62,37.55,37.59,18100.0,35.6712,35.6901,35.6237,35.6617,18100.0
2006-04-21 12:20:00,37.6,37.63,37.59,37.63,1400.0,35.6712,35.6996,35.6617,35.6996,1400.0
2006-04-21 12:25:00,37.62,37.64,37.62,37.64,1300.0,35.6901,35.7091,35.6901,35.7091,1300.0
2006-04-21 12:30:00,37.63,37.63,37.59,37.59,2800.0,35.6996,35.6996,35.6617,35.6617,2800.0
2006-04-21 12:35:00,37.58,37.58,37.56,37.56,2600.0,35.6522,35.6522,35.6332,35.6332,2600.0
2006-04-21 12:40:00,37.57,37.57,37.56,37.57,1200.0,35.6427,35.6427,35.6332,35.6427,1200.0
2006-04-21 12:45:00,37.57,37.57,37.56,37.56,1300.0,35.6427,35.6427,35.6332,35.6332,1300.0
2006-04-21 12:50:00,37.55,37.55,37.54,37.55,7000.0,35.6237,35.6237,35.6142,35.6237,7000.0
2006-04-21 12:55:00,37.54,37.55,37.54,37.54,800.0,35.6142,35.6237,35.6142,35.6142,800.0
2006-04-21 13:00:00,37.55,37.59,37.55,37.59,13600.0,35.6237,35.6617,35.6237,35.6617,13600.0
2006-04-21 13:05:00,37.59,37.61,37.59,37.61,2900.0,35.6617,35.6807,35.6617,35.6807,2900.0
2006-04-21 13:10:00,37.61,37.63,37.61,37.63,2500.0,35.6807,35.6996,35.6807,35.6996,2500.0
2006-04-21 13:15:00,37.64,37.66,37.64,37.66,9900.0,35.7091,35.7281,35.7091,35.7281,9900.0
2006-04-21 13:20:00,37.66,37.67,37.66,37.66,1100.0,35.7281,35.7376,35.7281,35.7281,1100.0
2006-04-21 13:25:00,37.65,37.71,37.65,37.69,6700.0,35.7186,35.7755,35.7186,35.7566,6700.0
2006-04-21 13:30:00,37.68,37.68,37.61,37.62,24100.0,35.7471,35.7471,35.6807,35.6901,24100.0
2006-04-21 13:35:00,37.62,37.63,37.62,37.63,7800.0,35.6901,35.6996,35.6901,35.6996,7800.0
2006-04-21 13:40:00,37.63,37.65,37.62,37.64,5800.0,35.6996,35.7186,35.6901,35.7091,5800.0
2006-04-21 13:45:00,37.64,37.65,37.62,37.64,3900.0,35.7091,35.7186,35.6901,35.7091,3900.0
2006-04-21 13:50:00,37.65,37.66,37.65,37.65,2800.0,35.7186,35.7281,35.7186,35.7186,2800.0
2006-04-21 13:55:00,37.65,37.67,37.65,37.66,8700.0,35.7186,35.7376,35.7186,35.7281,8700.0
2006-04-21 14:00:00,37.66,37.67,37.62,37.64,12700.0,35.7281,35.7376,35.6901,35.7091,12700.0
2006-04-21 14:05:00,37.64,37.64,37.6,37.61,7000.0,35.7091,35.7091,35.6712,35.6807,7000.0
2006-04-21 14:10:00,37.61,37.62,37.6,37.61,5200.0,35.6807,35.6901,35.6712,35.6807,5200.0
2006-04-21 14:15:00,37.61,37.61,37.6,37.6,2900.0,35.6807,35.6807,35.6712,35.6712,2900.0
2006-04-21 14:20:00,37.6,37.61,37.6,37.6,1600.0,35.6712,35.6807,35.6712,35.6712,1600.0
2006-04-21 14:25:00,37.61,37.62,37.6,37.6,11500.0,35.6807,35.6901,35.6712,35.6712,11500.0
2006-04-21 14:30:00,37.6,37.61,37.6,37.6,10000.0,35.6712,35.6807,35.6712,35.6712,10000.0
2006-04-21 14:35:00,37.6,37.61,37.6,37.6,35100.0,35.6712,35.6807,35.6712,35.6712,35100.0
2006-04-21 14:40:00,37.6,37.61,37.6,37.61,13900.0,35.6712,35.6807,35.6712,35.6807,13900.0
2006-04-21 14:45:00,37.6,37.61,37.58,37.58,14900.0,35.6712,35.6807,35.6522,35.6522,14900.0
2006-04-21 14:50:00,37.59,37.6,37.58,37.58,12700.0,35.6617,35.6712,35.6522,35.6522,12700.0
2006-04-21 14:55:00,37.58,37.59,37.57,37.57,4700.0,35.6522,35.6617,35.6427,35.6427,4700.0
2006-04-21 15:00:00,37.57,37.58,37.51,37.53,38700.0,35.6427,35.6522,35.5858,35.6048,38700.0
2006-04-21 15:05:00,37.53,37.57,37.53,37.57,15000.0,35.6048,35.6427,35.6048,35.6427,15000.0
2006-04-21 15:10:00,37.57,37.58,37.56,37.56,7600.0,35.6427,35.6522,35.6332,35.6332,7600.0
2006-04-21 15:15:00,37.56,37.57,37.55,37.55,14300.0,35.6332,35.6427,35.6237,35.6237,14300.0
2006-04-21 15:20:00,37.53,37.53,37.48,37.48,7300.0,35.6048,35.6048,35.5573,35.5573,7300.0
2006-04-21 15:25:00,37.47,37.47,37.38,37.43,19900.0,35.5478,35.5478,35.4625,35.5099,19900.0
2006-04-21 15:30:00,37.42,37.49,37.42,37.46,7100.0,35.5004,35.5668,35.5004,35.5384,7100.0
2006-04-21 15:35:00,37.47,37.54,37.47,37.54,6300.0,35.5478,35.6142,35.5478,35.6142,6300.0
2006-04-21 15:40:00,37.54,37.65,37.54,37.63,13400.0,35.6142,35.7186,35.6142,35.6996,13400.0
2006-04-21 15:45:00,37.63,37.64,37.6,37.61,9000.0,35.6996,35.7091,35.6712,35.6807,9000.0
2006-04-21 15:50:00,37.61,37.66,37.6,37.65,9900.0,35.6807,35.7281,35.6712,35.7186,9900.0
2006-04-21 15:55:00,37.66,37.7,37.65,37.69,29100.0,35.7281,35.766,35.7186,35.7566,29100.0
2006-04-24 09:30:00,37.73,37.78,37.63,37.64,13900.0,35.7945,35.8419,35.6996,35.7091,13900.0
2006-04-24 09:35:00,37.69,37.81,37.68,37.79,11100.0,35.7566,35.8704,35.7471,35.8514,11100.0
2006-04-24 09:40:00,37.76,37.83,37.66,37.67,70400.0,35.823,35.8894,35.7281,35.7376,70400.0
2006-04-24 09:45:00,37.62,37.72,37.62,37.68,9700.0,35.6901,35.785,35.6901,35.7471,9700.0
2006-04-24 09:50:00,37.68,37.68,37.62,37.63,7200.0,35.7471,35.7471,35.6901,35.6996,7200.0
2006-04-24 09:55:00,37.63,37.63,37.51,37.51,5000.0,35.6996,35.6996,35.5858,35.5858,5000.0
2006-04-24 10:00:00,37.51,37.53,37.51,37.52,14700.0,35.5858,35.6048,35.5858,35.5953,14700.0
2006-04-24 10:05:00,37.52,37.6,37.52,37.57,4000.0,35.5953,35.6712,35.5953,35.6427,4000.0
2006-04-24 10:10:00,37.56,37.61,37.55,37.6,5200.0,35.6332,35.6807,35.6237,35.6712,5200.0
2006-04-24 10:15:00,37.61,37.65,37.6,37.6,9700.0,35.6807,35.7186,35.6712,35.6712,9700.0
2006-04-24 10:20:00,37.61,37.66,37.6,37.6,2500.0,35.6807,35.7281,35.6712,35.6712,2500.0
2006-04-24 10:25:00,37.63,37.65,37.61,37.61,4500.0,35.6996,35.7186,35.6807,35.6807,4500.0
2006-04-24 10:30:00,37.61,37.66,37.61,37.64,5200.0,35.6807,35.7281,35.6807,35.7091,5200.0
2006-04-24 10:35:00,37.64,37.71,37.63,37.67,4000.0,35.7091,35.7755,35.6996,35.7376,4000.0
2006-04-24 10:40:00,37.68,37.71,37.68,37.7,1400.0,35.7471,35.7755,35.7471,35.766,1400.0
2006-04-24 10:45:00,37.69,37.7,37.6,37.6,8800.0,35.7566,35.766,35.6712,35.6712,8800.0
2006-04-24 10:50:00,37.6,37.63,37.59,37.62,5100.0,35.6712,35.6996,35.6617,35.6901,5100.0
2006-04-24 10:55:00,37.61,37.65,37.6,37.65,3300.0,35.6807,35.7186,35.6712,35.7186,3300.0
2006-04-24 11:00:00,37.65,37.7,37.65,37.66,5700.0,35.7186,35.766,35.7186,35.7281,5700.0
2006-04-24 11:05:00,37.67,37.69,37.6,37.6,5200.0,35.7376,35.7566,35.6712,35.6712,5200.0
2006-04-24 11:10:00,37.61,37.64,37.61,37.62,5200.0,35.6807,35.7091,35.6807,35.6901,5200.0
2006-04-24 11:15:00,37.62,37.62,37.58,37.59,3200.0,35.6901,35.6901,35.6522,35.6617,3200.0
2006-04-24 11:20:00,37.57,37.6,37.54,37.55,10100.0,35.6427,35.6712,35.6142,35.6237,10100.0
2006-04-24 11:25:00,37.55,37.57,37.54,37.57,1200.0,35.6237,35.6427,35.6142,35.6427,1200.0
2006-04-24 11:30:00,37.57,37.61,37.55,37.61,1100.0,35.6427,35.6807,35.6237,35.6807,1100.0
2006-04-24 11:35:00,37.61,37.64,37.58,37.6,2200.0,35.6807,35.7091,35.6522,35.6712,2200.0
2006-04-24 11:40:00,37.59,37.66,37.59,37.66,1100.0,35.6617,35.7281,35.6617,35.7281,1100.0
2006-04-24 11:45:00,37.66,37.68,37.66,37.68,500.0,35.7281,35.7471,35.7281,35.7471,500.0
2006-04-24 11:50:00,37.68,37.68,37.67,37.67,1400.0,35.7471,35.7471,35.7376,35.7376,1400.0
2006-04-24 11:55:00,37.68,37.68,37.67,37.68,2000.0,35.7471,35.7471,35.7376,35.7471,2000.0
2006-04-24 12:00:00,37.68,37.68,37.66,37.66,2300.0,35.7471,35.7471,35.7281,35.7281,2300.0
2006-04-24 12:05:00,37.63,37.68,37.63,37.68,500.0,35.6996,35.7471,35.6996,35.7471,500.0
2006-04-24 12:10:00,37.67,37.67,37.65,37.65,500.0,35.7376,35.7376,35.7186,35.7186,500.0
2006-04-24 12:15:00,37.68,37.7,37.67,37.7,2500.0,35.7471,35.766,35.7376,35.766,2500.0
2006-04-24 12:20:00,37.69,37.7,37.69,37.7,500.0,35.7566,35.766,35.7566,35.766,500.0
2006-04-24 12:25:00,37.7,37.7,37.69,37.69,1300.0,35.766,35.766,35.7566,35.7566,1300.0
2006-04-24 12:30:00,37.68,37.69,37.68,37.68,400.0,35.7471,35.7566,35.7471,35.7471,400.0
2006-04-24 12:35:00,37.67,37.68,37.67,37.68,300.0,35.7376,35.7471,35.7376,35.7471,300.0
2006-04-24 12:40:00,37.68,37.71,37.68,37.7,3000.0,35.7471,35.7755,35.7471,35.766,3000.0
2006-04-24 12:45:00,37.71,37.74,37.71,37.74,4100.0,35.7755,35.804,35.7755,35.804,4100.0
2006-04-24 12:50:00,37.74,37.76,37.73,37.76,2000.0,35.804,35.823,35.7945,35.823,2000.0
2006-04-24 12:55:00,37.77,37.82,37.77,37.8,2200.0,35.8324,35.8799,35.8324,35.8609,2200.0
2006-04-24 13:00:00,37.81,37.81,37.8,37.8,1200.0,35.8704,35.8704,35.8609,35.8609,1200.0
2006-04-24 13:05:00,37.76,37.79,37.75,37.79,3300.0,35.823,35.8514,35.8135,35.8514,3300.0
2006-04-24 13:10:00,37.77,37.77,37.68,37.68,3500.0,35.8324,35.8324,35.7471,35.7471,3500.0
2006-04-24 13:15:00,37.67,37.68,37.67,37.67,500.0,35.7376,35.7471,35.7376,35.7376,500.0
2006-04-24 13:20:00,37.65,37.65,37.65,37.65,200.0,35.7186,35.7186,35.7186,35.7186,200.0
2006-04-24 13:25:00,37.65,37.68,37.65,37.68,2600.0,35.7186,35.7471,35.7186,35.7471,2600.0
2006-04-24 13:30:00,37.67,37.71,37.67,37.71,1100.0,35.7376,35.7755,35.7376,35.7755,1100.0
2006-04-24 13:35:00,37.71,37.73,37.7,37.72,2500.0,35.7755,35.7945,35.766,35.785,2500.0
2006-04-24 13:40:00,37.71,37.72,37.71,37.72,700.0,35.7755,35.785,35.7755,35.785,700.0
2006-04-24 13:45:00,37.71,37.72,37.69,37.69,4100.0,35.7755,35.785,35.7566,35.7566,4100.0
2006-04-24 13:50:00,37.69,37.7,37.68,37.69,3100.0,35.7566,35.766,35.7471,35.7566,3100.0
2006-04-24 13:55:00,37.69,37.7,37.68,37.68,1500.0,35.7566,35.766,35.7471,35.7471,1500.0
2006-04-24 14:00:00,37.68,37.68,37.66,37.66,3600.0,35.7471,35.7471,35.7281,35.7281,3600.0
2006-04-24 14:05:00,37.66,37.66,37.65,37.66,4500.0,35.7281,35.7281,35.7186,35.7281,4500.0
2006-04-24 14:10:00,37.65,37.66,37.65,37.66,4300.0,35.7186,35.7281,35.7186,35.7281,4300.0
2006-04-24 14:15:00,37.66,37.67,37.66,37.66,2600.0,35.7281,35.7376,35.7281,35.7281,2600.0
2006-04-24 14:20:00,37.67,37.67,37.65,37.66,7700.0,35.7376,35.7376,35.7186,35.7281,7700.0
2006-04-24 14:25:00,37.66,37.66,37.64,37.64,2900.0,35.7281,35.7281,35.7091,35.7091,2900.0
2006-04-24 14:30:00,37.64,37.65,37.63,37.64,2300.0,35.7091,35.7186,35.6996,35.7091,2300.0
2006-04-24 14:35:00,37.63,37.63,37.61,37.62,1800.0,35.6996,35.6996,35.6807,35.6901,1800.0
2006-04-24 14:40:00,37.61,37.62,37.58,37.59,7300.0,35.6807,35.6901,35.6522,35.6617,7300.0
2006-04-24 14:45:00,37.6,37.6,37.59,37.59,900.0,35.6712,35.6712,35.6617,35.6617,900.0
2006-04-24 14:50:00,37.59,37.62,37.59,37.62,5500.0,35.6617,35.6901,35.6617,35.6901,5500.0
2006-04-24 14:55:00,37.61,37.62,37.58,37.58,4400.0,35.6807,35.6901,35.6522,35.6522,4400.0
2006-04-24 15:00:00,37.58,37.6,37.57,37.6,3700.0,35.6522,35.6712,35.6427,35.6712,3700.0
2006-04-24 15:05:00,37.6,37.61,37.6,37.61,1600.0,35.6712,35.6807,35.6712,35.6807,1600.0
2006-04-24 15:10:00,37.61,37.62,37.61,37.61,3700.0,35.6807,35.6901,35.6807,35.6807,3700.0
2006-04-24 15:15:00,37.61,37.62,37.6,37.6,1200.0,35.6807,35.6901,35.6712,35.6712,1200.0
2006-04-24 15:20:00,37.6,37.62,37.6,37.61,5600.0,35.6712,35.6901,35.6712,35.6807,5600.0
2006-04-24 15:25:00,37.6,37.63,37.59,37.6,9700.0,35.6712,35.6996,35.6617,35.6712,9700.0
2006-04-24 15:30:00,37.6,37.65,37.6,37.64,7900.0,35.6712,35.7186,35.6712,35.7091,7900.0
2006-04-24 15:35:00,37.64,37.64,37.63,37.63,4300.0,35.7091,35.7091,35.6996,35.6996,4300.0
2006-04-24 15:40:00,37.63,37.64,37.59,37.64,9800.0,35.6996,35.7091,35.6617,35.7091,9800.0
2006-04-24 15:45:00,37.64,37.68,37.62,37.68,9800.0,35.7091,35.7471,35.6901,35.7471,9800.0
2006-04-24 15:50:00,37.67,37.68,37.64,37.65,12400.0,35.7376,35.7471,35.7091,35.7186,12400.0
2006-04-24 15:55:00,37.63,37.65,37.61,37.65,22000.0,35.6996,35.7186,35.6807,35.7186,22000.0
2006-04-25 09:30:00,37.75,37.75,37.62,37.62,11100.0,35.8135,35.8135,35.6901,35.6901,11100.0
2006-04-25 09:35:00,37.69,37.69,37.57,37.57,4300.0,35.7566,35.7566,35.6427,35.6427,4300.0
2006-04-25 09:40:00,37.54,37.56,37.45,37.56,4900.0,35.6142,35.6332,35.5289,35.6332,4900.0
2006-04-25 09:45:00,37.59,37.75,37.59,37.66,6800.0,35.6617,35.8135,35.6617,35.7281,6800.0
2006-04-25 09:50:00,37.66,37.78,37.66,37.76,5600.0,35.7281,35.8419,35.7281,35.823,5600.0
2006-04-25 09:55:00,37.76,37.86,37.75,37.75,13300.0,35.823,35.9178,35.8135,35.8135,13300.0
2006-04-25 10:00:00,37.76,37.86,37.75,37.86,39400.0,35.823,35.9178,35.8135,35.9178,39400.0
2006-04-25 10:05:00,37.83,37.92,37.82,37.89,36900.0,35.8894,35.9748,35.8799,35.9463,36900.0
2006-04-25 10:10:00,37.87,37.87,37.81,37.82,5300.0,35.9273,35.9273,35.8704,35.8799,5300.0
2006-04-25 10:15:00,37.81,37.82,37.8,37.81,7500.0,35.8704,35.8799,35.8609,35.8704,7500.0
2006-04-25 10:20:00,37.79,37.79,37.75,37.75,15800.0,35.8514,35.8514,35.8135,35.8135,15800.0
2006-04-25 10:25:00,37.75,37.85,37.75,37.85,19500.0,35.8135,35.9083,35.8135,35.9083,19500.0
2006-04-25 10:30:00,37.85,37.85,37.71,37.72,12500.0,35.9083,35.9083,35.7755,35.785,12500.0
2006-04-25 10:35:00,37.72,37.72,37.61,37.61,11700.0,35.785,35.785,35.6807,35.6807,11700.0
2006-04-25 10:40:00,37.61,37.64,37.59,37.64,11600.0,35.6807,35.7091,35.6617,35.7091,11600.0
2006-04-25 10:45:00,37.65,37.75,37.65,37.72,12200.0,35.7186,35.8135,35.7186,35.785,12200.0
2006-04-25 10:50:00,37.69,37.7,37.68,37.7,8200.0,35.7566,35.766,35.7471,35.766,8200.0
2006-04-25 10:55:00,37.7,37.74,37.7,37.71,6800.0,35.766,35.804,35.766,35.7755,6800.0
2006-04-25 11:00:00,37.71,37.73,37.7,37.72,6800.0,35.7755,35.7945,35.766,35.785,6800.0
2006-04-25 11:05:00,37.7,37.72,37.69,37.69,3700.0,35.766,35.785,35.7566,35.7566,3700.0
2006-04-25 11:10:00,37.68,37.75,37.68,37.74,7900.0,35.7471,35.8135,35.7471,35.804,7900.0
2006-04-25 11:15:00,37.74,37.75,37.72,37.73,5100.0,35.804,35.8135,35.785,35.7945,5100.0
2006-04-25 11:20:00,37.71,37.71,37.69,37.7,1400.0,35.7755,35.7755,35.7566,35.766,1400.0
2006-04-25 11:25:00,37.7,37.75,37.7,37.74,5500.0,35.766,35.8135,35.766,35.804,5500.0
2006-04-25 11:30:00,37.71,37.74,37.71,37.73,3300.0,35.7755,35.804,35.7755,35.7945,3300.0
2006-04-25 11:35:00,37.78,37.78,37.7,37.7,4500.0,35.8419,35.8419,35.766,35.766,4500.0
2006-04-25 11:40:00,37.7,37.7,37.66,37.67,25200.0,35.766,35.766,35.7281,35.7376,25200.0
2006-04-25 11:45:00,37.61,37.63,37.6,37.61,3300.0,35.6807,35.6996,35.6712,35.6807,3300.0
2006-04-25 11:50:00,37.62,37.62,37.49,37.54,6900.0,35.6901,35.6901,35.5668,35.6142,6900.0
2006-04-25 11:55:00,37.54,37.55,37.54,37.55,2200.0,35.6142,35.6237,35.6142,35.6237,2200.0
2006-04-25 12:00:00,37.55,37.55,37.51,37.51,2400.0,35.6237,35.6237,35.5858,35.5858,2400.0
2006-04-25 12:05:00,37.51,37.51,37.44,37.45,4100.0,35.5858,35.5858,35.5194,35.5289,4100.0
2006-04-25 12:10:00,37.44,37.51,37.44,37.51,15200.0,35.5194,35.5858,35.5194,35.5858,15200.0
2006-04-25 12:15:00,37.49,37.51,37.48,37.51,3600.0,35.5668,35.5858,35.5573,35.5858,3600.0
2006-04-25 12:20:00,37.49,37.49,37.48,37.49,6400.0,35.5668,35.5668,35.5573,35.5668,6400.0
2006-04-25 12:25:00,37.49,37.52,37.49,37.52,4600.0,35.5668,35.5953,35.5668,35.5953,4600.0
2006-04-25 12:30:00,37.53,37.57,37.53,37.57,10600.0,35.6048,35.6427,35.6048,35.6427,10600.0
2006-04-25 12:35:00,37.59,37.61,37.57,37.61,2300.0,35.6617,35.6807,35.6427,35.6807,2300.0
2006-04-25 12:40:00,37.6,37.64,37.6,37.64,1300.0,35.6712,35.7091,35.6712,35.7091,1300.0
2006-04-25 12:45:00,37.64,37.69,37.64,37.69,500.0,35.7091,35.7566,35.7091,35.7566,500.0
2006-04-25 12:50:00,37.68,37.68,37.65,37.65,2700.0,35.7471,35.7471,35.7186,35.7186,2700.0
2006-04-25 12:55:00,37.64,37.64,37.56,37.56,3300.0,35.7091,35.7091,35.6332,35.6332,3300.0
2006-04-25 13:00:00,37.54,37.57,37.52,37.57,6000.0,35.6142,35.6427,35.5953,35.6427,6000.0
2006-04-25 13:05:00,37.55,37.62,37.55,37.57,3500.0,35.6237,35.6901,35.6237,35.6427,3500.0
2006-04-25 13:10:00,37.58,37.58,37.53,37.55,5100.0,35.6522,35.6522,35.6048,35.6237,5100.0
2006-04-25 13:15:00,37.55,37.59,37.55,37.59,7100.0,35.6237,35.6617,35.6237,35.6617,7100.0
2006-04-25 13:20:00,37.59,37.62,37.55,37.61,7600.0,35.6617,35.6901,35.6237,35.6807,7600.0
2006-04-25 13:25:00,37.61,37.62,37.61,37.62,7500.0,35.6807,35.6901,35.6807,35.6901,7500.0
2006-04-25 13:30:00,37.63,37.68,37.63,37.68,2200.0,35.6996,35.7471,35.6996,35.7471,2200.0
2006-04-25 13:35:00,37.67,37.68,37.67,37.68,5000.0,35.7376,35.7471,35.7376,35.7471,5000.0
2006-04-25 13:40:00,37.68,37.68,37.65,37.65,3100.0,35.7471,35.7471,35.7186,35.7186,3100.0
2006-04-25 13:45:00,37.66,37.72,37.65,37.68,9100.0,35.7281,35.785,35.7186,35.7471,9100.0
2006-04-25 13:50:00,37.65,37.7,37.65,37.69,1600.0,35.7186,35.766,35.7186,35.7566,1600.0
2006-04-25 13:55:00,37.67,37.67,37.67,37.67,200.0,35.7376,35.7376,35.7376,35.7376,200.0
2006-04-25 14:00:00,37.65,37.67,37.65,37.67,7300.0,35.7186,35.7376,35.7186,35.7376,7300.0
2006-04-25 14:05:00,37.65,37.66,37.65,37.66,6500.0,35.7186,35.7281,35.7186,35.7281,6500.0
2006-04-25 14:10:00,37.66,37.69,37.65,37.69,3700.0,35.7281,35.7566,35.7186,35.7566,3700.0
2006-04-25 14:15:00,37.68,37.68,37.65,37.66,2300.0,35.7471,35.7471,35.7186,35.7281,2300.0
2006-04-25 14:20:00,37.66,37.68,37.66,37.66,3400.0,35.7281,35.7471,35.7281,35.7281,3400.0
2006-04-25 14:25:00,37.68,37.72,37.68,37.7,2800.0,35.7471,35.785,35.7471,35.766,2800.0
2006-04-25 14:30:00,37.7,37.7,37.65,37.66,7200.0,35.766,35.766,35.7186,35.7281,7200.0
2006-04-25 14:35:00,37.66,37.7,37.66,37.66,6600.0,35.7281,35.766,35.7281,35.7281,6600.0
2006-04-25 14:40:00,37.67,37.72,37.67,37.72,5100.0,35.7376,35.785,35.7376,35.785,5100.0
2006-04-25 14:45:00,37.71,37.79,37.71,37.72,6400.0,35.7755,35.8514,35.7755,35.785,6400.0
2006-04-25 14:50:00,37.72,37.73,37.67,37.7,3900.0,35.785,35.7945,35.7376,35.766,3900.0
2006-04-25 14:55:00,37.65,37.69,37.65,37.68,5900.0,35.7186,35.7566,35.7186,35.7471,5900.0
2006-04-25 15:00:00,37.67,37.71,37.65,37.7,6500.0,35.7376,35.7755,35.7186,35.766,6500.0
2006-04-25 15:05:00,37.7,37.71,37.68,37.7,17700.0,35.766,35.7755,35.7471,35.766,17700.0
2006-04-25 15:10:00,37.7,37.7,37.67,37.68,9800.0,35.766,35.766,35.7376,35.7471,9800.0
2006-04-25 15:15:00,37.67,37.7,37.66,37.69,29900.0,35.7376,35.766,35.7281,35.7566,29900.0
2006-04-25 15:20:00,37.69,37.73,37.69,37.73,2000.0,35.7566,35.7945,35.7566,35.7945,2000.0
2006-04-25 15:25:00,37.72,37.72,37.7,37.7,5800.0,35.785,35.785,35.766,35.766,5800.0
2006-04-25 15:30:00,37.7,37.81,37.7,37.81,12800.0,35.766,35.8704,35.766,35.8704,12800.0
2006-04-25 15:35:00,37.83,37.86,37.82,37.86,13000.0,35.8894,35.9178,35.8799,35.9178,13000.0
2006-04-25 15:40:00,37.86,37.89,37.86,37.86,4700.0,35.9178,35.9463,35.9178,35.9178,4700.0
2006-04-25 15:45:00,37.86,37.87,37.85,37.86,12100.0,35.9178,35.9273,35.9083,35.9178,12100.0
2006-04-25 15:50:00,37.87,37.88,37.86,37.88,6400.0,35.9273,35.9368,35.9178,35.9368,6400.0
2006-04-25 15:55:00,37.88,37.91,37.87,37.89,19500.0,35.9368,35.9653,35.9273,35.9463,19500.0
2006-04-26 09:35:00,38.55,39.11,38.55,38.96,52300.0,36.5724,37.1037,36.5724,36.9614,52300.0
2006-04-26 09:40:00,39.07,39.07,38.5,38.58,72100.0,37.0658,37.0658,36.525,36.6009,72100.0
2006-04-26 09:45:00,38.58,38.73,38.58,38.72,135300.0,36.6009,36.7432,36.6009,36.7337,135300.0
2006-04-26 09:50:00,38.65,38.68,38.45,38.6,48600.0,36.6673,36.6958,36.4776,36.6199,48600.0
2006-04-26 09:55:00,38.6,38.65,38.5,38.6,27300.0,36.6199,36.6673,36.525,36.6199,27300.0
2006-04-26 10:00:00,38.58,38.58,38.39,38.47,23500.0,36.6009,36.6009,36.4206,36.4965,23500.0
2006-04-26 10:05:00,38.47,38.5,38.37,38.4,26200.0,36.4965,36.525,36.4017,36.4301,26200.0
2006-04-26 10:10:00,38.42,38.5,38.41,38.5,30000.0,36.4491,36.525,36.4396,36.525,30000.0
2006-04-26 10:15:00,38.5,38.69,38.4,38.4,17900.0,36.525,36.7053,36.4301,36.4301,17900.0
2006-04-26 10:20:00,38.4,38.41,38.22,38.3,18100.0,36.4301,36.4396,36.2594,36.3353,18100.0
2006-04-26 10:25:00,38.3,38.39,38.25,38.33,7200.0,36.3353,36.4206,36.2878,36.3637,7200.0
2006-04-26 10:30:00,38.36,38.4,38.31,38.37,6400.0,36.3922,36.4301,36.3447,36.4017,6400.0
2006-04-26 10:35:00,38.39,38.39,38.31,38.33,11300.0,36.4206,36.4206,36.3447,36.3637,11300.0
2006-04-26 10:40:00,38.33,38.4,38.3,38.38,18900.0,36.3637,36.4301,36.3353,36.4112,18900.0
2006-04-26 10:45:00,38.38,38.43,38.38,38.4,22900.0,36.4112,36.4586,36.4112,36.4301,22900.0
2006-04-26 10:50:00,38.41,38.43,38.38,38.38,9500.0,36.4396,36.4586,36.4112,36.4112,9500.0
2006-04-26 10:55:00,38.41,38.44,38.33,38.38,12300.0,36.4396,36.4681,36.3637,36.4112,12300.0
2006-04-26 11:00:00,38.38,38.39,38.34,38.38,4500.0,36.4112,36.4206,36.3732,36.4112,4500.0
2006-04-26 11:05:00,38.36,38.38,38.33,38.36,8700.0,36.3922,36.4112,36.3637,36.3922,8700.0
2006-04-26 11:10:00,38.35,38.35,38.26,38.29,16700.0,36.3827,36.3827,36.2973,36.3258,16700.0
2006-04-26 11:15:00,38.29,38.29,38.25,38.29,4700.0,36.3258,36.3258,36.2878,36.3258,4700.0
2006-04-26 11:20:00,38.28,38.28,38.25,38.25,12100.0,36.3163,36.3163,36.2878,36.2878,12100.0
2006-04-26 11:25:00,38.25,38.25,38.09,38.13,28500.0,36.2878,36.2878,36.136,36.174,28500.0
2006-04-26 11:30:00,38.14,38.19,38.1,38.15,88300.0,36.1835,36.2309,36.1455,36.193,88300.0
2006-04-26 11:35:00,38.13,38.16,38.03,38.05,92000.0,36.174,36.2024,36.0791,36.0981,92000.0
2006-04-26 11:40:00,38.05,38.06,37.99,38.01,15100.0,36.0981,36.1076,36.0412,36.0601,15100.0
2006-04-26 11:45:00,38.01,38.11,38.0,38.04,21000.0,36.0601,36.155,36.0507,36.0886,21000.0
2006-04-26 11:50:00,38.01,38.05,37.95,38.0,53000.0,36.0601,36.0981,36.0032,36.0507,53000.0
2006-04-26 11:55:00,37.96,37.99,37.87,37.88,12300.0,36.0127,36.0412,35.9273,35.9368,12300.0
2006-04-26 12:00:00,37.87,37.88,37.87,37.88,7100.0,35.9273,35.9368,35.9273,35.9368,7100.0
2006-04-26 12:05:00,37.88,37.89,37.86,37.86,17000.0,35.9368,35.9463,35.9178,35.9178,17000.0
2006-04-26 12:10:00,37.86,37.89,37.86,37.89,472300.0,35.9178,35.9463,35.9178,35.9463,472300.0
2006-04-26 12:15:00,37.91,38.0,37.91,38.0,8000.0,35.9653,36.0507,35.9653,36.0507,8000.0
2006-04-26 12:20:00,38.0,38.05,37.95,37.96,9800.0,36.0507,36.0981,36.0032,36.0127,9800.0
2006-04-26 12:25:00,37.96,38.0,37.9,37.98,28600.0,36.0127,36.0507,35.9558,36.0317,28600.0
2006-04-26 12:30:00,37.98,37.98,37.95,37.98,5100.0,36.0317,36.0317,36.0032,36.0317,5100.0
2006-04-26 12:35:00,37.98,38.0,37.96,37.97,3100.0,36.0317,36.0507,36.0127,36.0222,3100.0
2006-04-26 12:40:00,37.99,37.99,37.97,37.99,1200.0,36.0412,36.0412,36.0222,36.0412,1200.0
2006-04-26 12:45:00,37.99,38.0,37.96,38.0,2900.0,36.0412,36.0507,36.0127,36.0507,2900.0
2006-04-26 12:50:00,37.96,38.0,37.96,37.99,1500.0,36.0127,36.0507,36.0127,36.0412,1500.0
2006-04-26 12:55:00,37.97,37.99,37.91,37.94,6800.0,36.0222,36.0412,35.9653,35.9937,6800.0
2006-04-26 13:00:00,37.95,37.95,37.95,37.95,1200.0,36.0032,36.0032,36.0032,36.0032,1200.0
2006-04-26 13:05:00,37.95,37.98,37.95,37.98,1600.0,36.0032,36.0317,36.0032,36.0317,1600.0
2006-04-26 13:10:00,38.0,38.01,37.98,38.01,6200.0,36.0507,36.0601,36.0317,36.0601,6200.0
2006-04-26 13:15:00,38.03,38.05,37.98,37.99,6700.0,36.0791,36.0981,36.0317,36.0412,6700.0
2006-04-26 13:20:00,37.98,38.04,37.98,38.03,5000.0,36.0317,36.0886,36.0317,36.0791,5000.0
2006-04-26 13:25:00,38.03,38.04,38.0,38.01,6100.0,36.0791,36.0886,36.0507,36.0601,6100.0
2006-04-26 13:30:00,38.01,38.03,38.0,38.02,78000.0,36.0601,36.0791,36.0507,36.0696,78000.0
2006-04-26 13:35:00,37.98,38.0,37.97,37.97,97500.0,36.0317,36.0507,36.0222,36.0222,97500.0
2006-04-26 13:40:00,37.98,37.98,37.92,37.93,36700.0,36.0317,36.0317,35.9748,35.9842,36700.0
2006-04-26 13:45:00,37.91,37.95,37.9,37.92,13300.0,35.9653,36.0032,35.9558,35.9748,13300.0
2006-04-26 13:50:00,37.91,37.91,37.88,37.89,27600.0,35.9653,35.9653,35.9368,35.9463,27600.0
2006-04-26 13:55:00,37.9,37.94,37.9,37.91,42300.0,35.9558,35.9937,35.9558,35.9653,42300.0
2006-04-26 14:00:00,37.91,37.96,37.9,37.95,75100.0,35.9653,36.0127,35.9558,36.0032,75100.0
2006-04-26 14:05:00,37.92,37.97,37.89,37.97,9200.0,35.9748,36.0222,35.9463,36.0222,9200.0
2006-04-26 14:10:00,37.96,37.97,37.93,37.97,1400.0,36.0127,36.0222,35.9842,36.0222,1400.0
2006-04-26 14:15:00,37.97,37.98,37.95,37.96,78900.0,36.0222,36.0317,36.0032,36.0127,78900.0
2006-04-26 14:20:00,37.97,38.0,37.96,37.99,8500.0,36.0222,36.0507,36.0127,36.0412,8500.0
2006-04-26 14:25:00,37.99,38.0,37.95,38.0,14700.0,36.0412,36.0507,36.0032,36.0507,14700.0
2006-04-26 14:30:00,38.0,38.0,37.96,37.96,13000.0,36.0507,36.0507,36.0127,36.0127,13000.0
2006-04-26 14:35:00,37.96,37.99,37.96,37.97,10200.0,36.0127,36.0412,36.0127,36.0222,10200.0
2006-04-26 14:40:00,37.98,38.02,37.97,38.0,49500.0,36.0317,36.0696,36.0222,36.0507,49500.0
2006-04-26 14:45:00,38.01,38.04,37.98,38.04,4300.0,36.0601,36.0886,36.0317,36.0886,4300.0
2006-04-26 14:50:00,38.03,38.03,37.99,38.03,6600.0,36.0791,36.0791,36.0412,36.0791,6600.0
2006-04-26 14:55:00,38.03,38.2,38.03,38.2,11400.0,36.0791,36.2404,36.0791,36.2404,11400.0
2006-04-26 15:00:00,38.19,38.25,38.19,38.21,42900.0,36.2309,36.2878,36.2309,36.2499,42900.0
2006-04-26 15:05:00,38.22,38.22,38.08,38.1,17100.0,36.2594,36.2594,36.1265,36.1455,17100.0
2006-04-26 15:10:00,38.12,38.12,38.03,38.03,9400.0,36.1645,36.1645,36.0791,36.0791,9400.0
2006-04-26 15:15:00,38.05,38.11,38.03,38.1,36000.0,36.0981,36.155,36.0791,36.1455,36000.0
2006-04-26 15:20:00,38.08,38.34,38.08,38.3,24400.0,36.1265,36.3732,36.1265,36.3353,24400.0
2006-04-26 15:25:00,38.31,38.38,38.21,38.22,13400.0,36.3447,36.4112,36.2499,36.2594,13400.0
2006-04-26 15:30:00,38.2,38.27,38.2,38.27,14400.0,36.2404,36.3068,36.2404,36.3068,14400.0
2006-04-26 15:35:00,38.27,38.27,38.2,38.21,21800.0,36.3068,36.3068,36.2404,36.2499,21800.0
2006-04-26 15:40:00,38.21,38.28,38.21,38.28,237800.0,36.2499,36.3163,36.2499,36.3163,237800.0
2006-04-26 15:45:00,38.29,38.32,38.29,38.32,20100.0,36.3258,36.3542,36.3258,36.3542,20100.0
2006-04-26 15:50:00,38.32,38.47,38.31,38.42,31100.0,36.3542,36.4965,36.3447,36.4491,31100.0
2006-04-26 15:55:00,38.41,38.53,38.41,38.53,131100.0,36.4396,36.5535,36.4396,36.5535,131100.0
2006-04-27 09:30:00,38.53,38.53,38.3,38.43,15900.0,36.5535,36.5535,36.3353,36.4586,15900.0
2006-04-27 09:35:00,38.58,38.71,38.51,38.57,16700.0,36.6009,36.7242,36.5345,36.5914,16700.0
2006-04-27 09:40:00,38.56,38.75,38.5,38.52,23600.0,36.5819,36.7622,36.525,36.544,23600.0
2006-04-27 09:45:00,38.52,38.55,38.43,38.48,12900.0,36.544,36.5724,36.4586,36.506,12900.0
2006-04-27 09:50:00,38.46,38.55,38.45,38.55,3100.0,36.4871,36.5724,36.4776,36.5724,3100.0
2006-04-27 09:55:00,38.61,38.64,38.55,38.55,10600.0,36.6294,36.6578,36.5724,36.5724,10600.0
2006-04-27 10:00:00,38.53,38.66,38.53,38.66,27800.0,36.5535,36.6768,36.5535,36.6768,27800.0
2006-04-27 10:05:00,38.64,38.77,38.55,38.75,23100.0,36.6578,36.7812,36.5724,36.7622,23100.0
2006-04-27 10:10:00,38.73,38.8,38.68,38.7,32400.0,36.7432,36.8096,36.6958,36.7147,32400.0
2006-04-27 10:15:00,38.69,38.73,38.54,38.55,13300.0,36.7053,36.7432,36.5629,36.5724,13300.0
2006-04-27 10:20:00,38.52,38.62,38.5,38.62,12100.0,36.544,36.6388,36.525,36.6388,12100.0
2006-04-27 10:25:00,38.64,38.72,38.64,38.72,25000.0,36.6578,36.7337,36.6578,36.7337,25000.0
2006-04-27 10:30:00,38.7,38.77,38.62,38.62,9100.0,36.7147,36.7812,36.6388,36.6388,9100.0
2006-04-27 10:35:00,38.62,38.67,38.58,38.64,10100.0,36.6388,36.6863,36.6009,36.6578,10100.0
2006-04-27 10:40:00,38.6,38.65,38.6,38.63,6100.0,36.6199,36.6673,36.6199,36.6483,6100.0
2006-04-27 10:45:00,38.61,38.7,38.6,38.7,8500.0,36.6294,36.7147,36.6199,36.7147,8500.0
2006-04-27 10:50:00,38.7,38.72,38.66,38.72,25100.0,36.7147,36.7337,36.6768,36.7337,25100.0
2006-04-27 10:55:00,38.67,38.72,38.65,38.67,8200.0,36.6863,36.7337,36.6673,36.6863,8200.0
2006-04-27 11:00:00,38.67,38.68,38.55,38.56,9300.0,36.6863,36.6958,36.5724,36.5819,9300.0
2006-04-27 11:05:00,38.54,38.58,38.51,38.55,9400.0,36.5629,36.6009,36.5345,36.5724,9400.0
2006-04-27 11:10:00,38.57,38.65,38.55,38.62,44000.0,36.5914,36.6673,36.5724,36.6388,44000.0
2006-04-27 11:15:00,38.63,38.67,38.6,38.66,11800.0,36.6483,36.6863,36.6199,36.6768,11800.0
2006-04-27 11:20:00,38.66,38.77,38.66,38.77,28500.0,36.6768,36.7812,36.6768,36.7812,28500.0
2006-04-27 11:25:00,38.77,38.8,38.77,38.79,7600.0,36.7812,36.8096,36.7812,36.8001,7600.0
2006-04-27 11:30:00,38.79,38.82,38.72,38.76,7100.0,36.8001,36.8286,36.7337,36.7717,7100.0
2006-04-27 11:35:00,38.73,38.85,38.73,38.85,5300.0,36.7432,36.857,36.7432,36.857,5300.0
2006-04-27 11:40:00,38.85,38.85,38.83,38.84,6600.0,36.857,36.857,36.8381,36.8476,6600.0
2006-04-27 11:45:00,38.85,38.91,38.84,38.91,9200.0,36.857,36.914,36.8476,36.914,9200.0
2006-04-27 11:50:00,38.92,38.97,38.92,38.97,6300.0,36.9235,36.9709,36.9235,36.9709,6300.0
2006-04-27 11:55:00,38.97,39.0,38.97,38.98,8900.0,36.9709,36.9994,36.9709,36.9804,8900.0
2006-04-27 12:00:00,38.99,39.06,38.99,39.01,21100.0,36.9899,37.0563,36.9899,37.0088,21100.0
2006-04-27 12:05:00,39.01,39.06,39.0,39.0,19200.0,37.0088,37.0563,36.9994,36.9994,19200.0
2006-04-27 12:10:00,39.0,39.02,38.99,39.0,10400.0,36.9994,37.0183,36.9899,36.9994,10400.0
2006-04-27 12:15:00,39.01,39.04,39.01,39.02,15600.0,37.0088,37.0373,37.0088,37.0183,15600.0
2006-04-27 12:20:00,39.03,39.04,38.99,38.99,7500.0,37.0278,37.0373,36.9899,36.9899,7500.0
2006-04-27 12:25:00,39.0,39.0,38.98,39.0,5700.0,36.9994,36.9994,36.9804,36.9994,5700.0
2006-04-27 12:30:00,39.0,39.01,39.0,39.01,5700.0,36.9994,37.0088,36.9994,37.0088,5700.0
2006-04-27 12:35:00,39.01,39.01,38.98,38.99,4300.0,37.0088,37.0088,36.9804,36.9899,4300.0
2006-04-27 12:40:00,38.99,38.99,38.93,38.96,6000.0,36.9899,36.9899,36.9329,36.9614,6000.0
2006-04-27 12:45:00,38.95,38.96,38.95,38.95,3800.0,36.9519,36.9614,36.9519,36.9519,3800.0
2006-04-27 12:50:00,38.96,38.96,38.94,38.95,9700.0,36.9614,36.9614,36.9424,36.9519,9700.0
2006-04-27 12:55:00,38.95,38.95,38.92,38.92,12000.0,36.9519,36.9519,36.9235,36.9235,12000.0
2006-04-27 13:00:00,38.94,38.96,38.93,38.96,109700.0,36.9424,36.9614,36.9329,36.9614,109700.0
2006-04-27 13:05:00,38.94,38.95,38.91,38.95,6100.0,36.9424,36.9519,36.914,36.9519,6100.0
2006-04-27 13:10:00,38.95,38.97,38.94,38.97,4400.0,36.9519,36.9709,36.9424,36.9709,4400.0
2006-04-27 13:15:00,38.98,39.03,38.98,39.02,9100.0,36.9804,37.0278,36.9804,37.0183,9100.0
2006-04-27 13:20:00,39.02,39.05,39.02,39.05,15100.0,37.0183,37.0468,37.0183,37.0468,15100.0
2006-04-27 13:25:00,39.06,39.1,39.05,39.07,8900.0,37.0563,37.0942,37.0468,37.0658,8900.0
2006-04-27 13:30:00,39.08,39.1,39.07,39.1,4600.0,37.0752,37.0942,37.0658,37.0942,4600.0
2006-04-27 13:35:00,39.1,39.1,39.05,39.05,5200.0,37.0942,37.0942,37.0468,37.0468,5200.0
2006-04-27 13:40:00,39.05,39.08,39.03,39.07,12600.0,37.0468,37.0752,37.0278,37.0658,12600.0
2006-04-27 13:45:00,39.08,39.08,39.03,39.04,7400.0,37.0752,37.0752,37.0278,37.0373,7400.0
2006-04-27 13:50:00,39.03,39.06,39.03,39.05,8400.0,37.0278,37.0563,37.0278,37.0468,8400.0
2006-04-27 13:55:00,39.04,39.04,39.02,39.03,4400.0,37.0373,37.0373,37.0183,37.0278,4400.0
2006-04-27 14:00:00,39.02,39.03,39.0,39.0,17900.0,37.0183,37.0278,36.9994,36.9994,17900.0
2006-04-27 14:05:00,39.0,39.05,39.0,39.05,11200.0,36.9994,37.0468,36.9994,37.0468,11200.0
2006-04-27 14:10:00,39.05,39.05,39.0,39.0,7200.0,37.0468,37.0468,36.9994,36.9994,7200.0
2006-04-27 14:15:00,38.99,38.99,38.95,38.96,5100.0,36.9899,36.9899,36.9519,36.9614,5100.0
2006-04-27 14:20:00,38.96,39.0,38.96,38.98,10900.0,36.9614,36.9994,36.9614,36.9804,10900.0
2006-04-27 14:25:00,38.99,39.02,38.98,39.01,9300.0,36.9899,37.0183,36.9804,37.0088,9300.0
2006-04-27 14:30:00,39.02,39.03,38.99,39.0,13700.0,37.0183,37.0278,36.9899,36.9994,13700.0
2006-04-27 14:35:00,39.01,39.07,39.01,39.06,12300.0,37.0088,37.0658,37.0088,37.0563,12300.0
2006-04-27 14:40:00,39.08,39.1,39.06,39.1,20800.0,37.0752,37.0942,37.0563,37.0942,20800.0
2006-04-27 14:45:00,39.1,39.11,39.09,39.1,17300.0,37.0942,37.1037,37.0847,37.0942,17300.0
2006-04-27 14:50:00,39.1,39.15,39.09,39.12,13100.0,37.0942,37.1417,37.0847,37.1132,13100.0
2006-04-27 14:55:00,39.12,39.12,39.1,39.11,9200.0,37.1132,37.1132,37.0942,37.1037,9200.0
2006-04-27 15:00:00,39.11,39.14,39.1,39.13,8600.0,37.1037,37.1322,37.0942,37.1227,8600.0
2006-04-27 15:05:00,39.12,39.12,39.06,39.07,17300.0,37.1132,37.1132,37.0563,37.0658,17300.0
2006-04-27 15:10:00,39.06,39.07,39.05,39.06,13100.0,37.0563,37.0658,37.0468,37.0563,13100.0
2006-04-27 15:15:00,39.05,39.05,38.97,38.97,54700.0,37.0468,37.0468,36.9709,36.9709,54700.0
2006-04-27 15:20:00,38.98,38.99,38.96,38.98,7900.0,36.9804,36.9899,36.9614,36.9804,7900.0
2006-04-27 15:25:00,38.97,38.97,38.92,38.93,9000.0,36.9709,36.9709,36.9235,36.9329,9000.0
2006-04-27 15:30:00,38.92,38.93,38.88,38.89,41900.0,36.9235,36.9329,36.8855,36.895,41900.0
2006-04-27 15:35:00,38.9,38.93,38.89,38.93,8400.0,36.9045,36.9329,36.895,36.9329,8400.0
2006-04-27 15:40:00,38.93,38.95,38.92,38.93,16300.0,36.9329,36.9519,36.9235,36.9329,16300.0
2006-04-27 15:45:00,38.93,38.96,38.91,38.96,20800.0,36.9329,36.9614,36.914,36.9614,20800.0
2006-04-27 15:50:00,38.96,38.96,38.93,38.94,18600.0,36.9614,36.9614,36.9329,36.9424,18600.0
2006-04-27 15:55:00,38.94,38.96,38.93,38.96,24100.0,36.9424,36.9614,36.9329,36.9614,24100.0
2006-04-28 09:30:00,38.84,38.97,38.73,38.88,13400.0,36.8476,36.9709,36.7432,36.8855,13400.0
2006-04-28 09:35:00,38.93,38.98,38.79,38.79,9200.0,36.9329,36.9804,36.8001,36.8001,9200.0
2006-04-28 09:40:00,38.79,38.85,38.72,38.72,6400.0,36.8001,36.857,36.7337,36.7337,6400.0
2006-04-28 09:45:00,38.8,38.8,38.7,38.74,24200.0,36.8096,36.8096,36.7147,36.7527,24200.0
2006-04-28 09:50:00,38.76,38.77,38.71,38.74,3600.0,36.7717,36.7812,36.7242,36.7527,3600.0
2006-04-28 09:55:00,38.74,38.79,38.55,38.55,6700.0,36.7527,36.8001,36.5724,36.5724,6700.0
2006-04-28 10:00:00,38.53,38.69,38.52,38.69,11700.0,36.5535,36.7053,36.544,36.7053,11700.0
2006-04-28 10:05:00,38.7,38.7,38.66,38.68,18500.0,36.7147,36.7147,36.6768,36.6958,18500.0
2006-04-28 10:10:00,38.68,38.8,38.68,38.8,15100.0,36.6958,36.8096,36.6958,36.8096,15100.0
2006-04-28 10:15:00,38.85,38.9,38.79,38.8,5800.0,36.857,36.9045,36.8001,36.8096,5800.0
2006-04-28 10:20:00,38.82,38.85,38.5,38.66,48700.0,36.8286,36.857,36.525,36.6768,48700.0
2006-04-28 10:25:00,38.66,38.78,38.66,38.78,21700.0,36.6768,36.7906,36.6768,36.7906,21700.0
2006-04-28 10:30:00,38.78,38.8,38.7,38.72,8100.0,36.7906,36.8096,36.7147,36.7337,8100.0
2006-04-28 10:35:00,38.72,38.75,38.69,38.75,9900.0,36.7337,36.7622,36.7053,36.7622,9900.0
2006-04-28 10:40:00,38.75,38.8,38.72,38.76,3700.0,36.7622,36.8096,36.7337,36.7717,3700.0
2006-04-28 10:45:00,38.75,38.77,38.71,38.77,3400.0,36.7622,36.7812,36.7242,36.7812,3400.0
2006-04-28 10:50:00,38.77,38.8,38.73,38.75,4200.0,36.7812,36.8096,36.7432,36.7622,4200.0
2006-04-28 10:55:00,38.78,38.8,38.71,38.75,6400.0,36.7906,36.8096,36.7242,36.7622,6400.0
2006-04-28 11:00:00,38.7,38.7,38.63,38.66,4700.0,36.7147,36.7147,36.6483,36.6768,4700.0
2006-04-28 11:05:00,38.66,38.77,38.66,38.74,5300.0,36.6768,36.7812,36.6768,36.7527,5300.0
2006-04-28 11:10:00,38.7,38.76,38.69,38.69,7400.0,36.7147,36.7717,36.7053,36.7053,7400.0
2006-04-28 11:15:00,38.7,38.75,38.7,38.71,3400.0,36.7147,36.7622,36.7147,36.7242,3400.0
2006-04-28 11:20:00,38.69,38.71,38.67,38.67,3900.0,36.7053,36.7242,36.6863,36.6863,3900.0
2006-04-28 11:25:00,38.69,38.69,38.61,38.61,3200.0,36.7053,36.7053,36.6294,36.6294,3200.0
2006-04-28 11:30:00,38.62,38.66,38.61,38.64,4200.0,36.6388,36.6768,36.6294,36.6578,4200.0
2006-04-28 11:35:00,38.64,38.67,38.64,38.64,3800.0,36.6578,36.6863,36.6578,36.6578,3800.0
2006-04-28 11:40:00,38.62,38.63,38.57,38.59,7800.0,36.6388,36.6483,36.5914,36.6104,7800.0
2006-04-28 11:45:00,38.59,38.59,38.5,38.55,35900.0,36.6104,36.6104,36.525,36.5724,35900.0
2006-04-28 11:50:00,38.53,38.55,38.53,38.55,12900.0,36.5535,36.5724,36.5535,36.5724,12900.0
2006-04-28 11:55:00,38.55,38.55,38.53,38.54,10900.0,36.5724,36.5724,36.5535,36.5629,10900.0
2006-04-28 12:00:00,38.53,38.54,38.48,38.48,10400.0,36.5535,36.5629,36.506,36.506,10400.0
2006-04-28 12:05:00,38.47,38.48,38.43,38.43,6300.0,36.4965,36.506,36.4586,36.4586,6300.0
2006-04-28 12:10:00,38.44,38.45,38.44,38.45,15200.0,36.4681,36.4776,36.4681,36.4776,15200.0
2006-04-28 12:15:00,38.45,38.45,38.44,38.44,5100.0,36.4776,36.4776,36.4681,36.4681,5100.0
2006-04-28 12:20:00,38.45,38.45,38.44,38.45,4200.0,36.4776,36.4776,36.4681,36.4776,4200.0
2006-04-28 12:25:00,38.45,38.45,38.44,38.45,3800.0,36.4776,36.4776,36.4681,36.4776,3800.0
2006-04-28 12:30:00,38.45,38.45,38.43,38.44,2700.0,36.4776,36.4776,36.4586,36.4681,2700.0
2006-04-28 12:35:00,38.43,38.44,38.41,38.42,6300.0,36.4586,36.4681,36.4396,36.4491,6300.0
2006-04-28 12:40:00,38.41,38.41,38.37,38.39,5100.0,36.4396,36.4396,36.4017,36.4206,5100.0
2006-04-28 12:45:00,38.39,38.39,38.37,38.39,3200.0,36.4206,36.4206,36.4017,36.4206,3200.0
2006-04-28 12:50:00,38.39,38.4,38.39,38.4,6000.0,36.4206,36.4301,36.4206,36.4301,6000.0
2006-04-28 12:55:00,38.4,38.4,38.38,38.4,6500.0,36.4301,36.4301,36.4112,36.4301,6500.0
2006-04-28 13:00:00,38.4,38.4,38.39,38.39,4800.0,36.4301,36.4301,36.4206,36.4206,4800.0
2006-04-28 13:05:00,38.39,38.4,38.38,38.4,35000.0,36.4206,36.4301,36.4112,36.4301,35000.0
2006-04-28 13:10:00,38.39,38.4,38.32,38.32,8100.0,36.4206,36.4301,36.3542,36.3542,8100.0
2006-04-28 13:15:00,38.33,38.33,38.27,38.28,20500.0,36.3637,36.3637,36.3068,36.3163,20500.0
2006-04-28 13:20:00,38.29,38.3,38.26,38.29,8900.0,36.3258,36.3353,36.2973,36.3258,8900.0
2006-04-28 13:25:00,38.28,38.32,38.27,38.27,7200.0,36.3163,36.3542,36.3068,36.3068,7200.0
2006-04-28 13:30:00,38.28,38.3,38.27,38.29,20800.0,36.3163,36.3353,36.3068,36.3258,20800.0
2006-04-28 13:35:00,38.29,38.29,38.24,38.25,13400.0,36.3258,36.3258,36.2783,36.2878,13400.0
2006-04-28 13:40:00,38.25,38.25,38.24,38.24,11800.0,36.2878,36.2878,36.2783,36.2783,11800.0
2006-04-28 13:45:00,38.25,38.25,38.22,38.25,9200.0,36.2878,36.2878,36.2594,36.2878,9200.0
2006-04-28 13:50:00,38.24,38.33,38.24,38.33,9900.0,36.2783,36.3637,36.2783,36.3637,9900.0
2006-04-28 13:55:00,38.33,38.4,38.33,38.39,12300.0,36.3637,36.4301,36.3637,36.4206,12300.0
2006-04-28 14:00:00,38.39,38.4,38.37,38.38,11600.0,36.4206,36.4301,36.4017,36.4112,11600.0
2006-04-28 14:05:00,38.39,38.4,38.37,38.38,14700.0,36.4206,36.4301,36.4017,36.4112,14700.0
2006-04-28 14:10:00,38.38,38.4,38.36,38.38,9900.0,36.4112,36.4301,36.3922,36.4112,9900.0
2006-04-28 14:15:00,38.38,38.42,38.38,38.42,7800.0,36.4112,36.4491,36.4112,36.4491,7800.0
2006-04-28 14:20:00,38.42,38.46,38.4,38.44,5400.0,36.4491,36.4871,36.4301,36.4681,5400.0
2006-04-28 14:25:00,38.45,38.51,38.45,38.51,9500.0,36.4776,36.5345,36.4776,36.5345,9500.0
2006-04-28 14:30:00,38.51,38.53,38.51,38.53,4500.0,36.5345,36.5535,36.5345,36.5535,4500.0
2006-04-28 14:35:00,38.53,38.58,38.51,38.58,10400.0,36.5535,36.6009,36.5345,36.6009,10400.0
2006-04-28 14:40:00,38.59,38.61,38.58,38.6,5600.0,36.6104,36.6294,36.6009,36.6199,5600.0
2006-04-28 14:45:00,38.6,38.62,38.59,38.61,5100.0,36.6199,36.6388,36.6104,36.6294,5100.0
2006-04-28 14:50:00,38.61,38.63,38.6,38.63,4700.0,36.6294,36.6483,36.6199,36.6483,4700.0
2006-04-28 14:55:00,38.63,38.65,38.59,38.61,14700.0,36.6483,36.6673,36.6104,36.6294,14700.0
2006-04-28 15:00:00,38.61,38.61,38.55,38.55,5300.0,36.6294,36.6294,36.5724,36.5724,5300.0
2006-04-28 15:05:00,38.56,38.56,38.49,38.5,18100.0,36.5819,36.5819,36.5155,36.525,18100.0
2006-04-28 15:10:00,38.5,38.5,38.46,38.5,8200.0,36.525,36.525,36.4871,36.525,8200.0
2006-04-28 15:15:00,38.49,38.5,38.44,38.5,12700.0,36.5155,36.525,36.4681,36.525,12700.0
2006-04-28 15:20:00,38.48,38.55,38.48,38.49,22200.0,36.506,36.5724,36.506,36.5155,22200.0
2006-04-28 15:25:00,38.5,38.5,38.47,38.5,5600.0,36.525,36.525,36.4965,36.525,5600.0
2006-04-28 15:30:00,38.53,38.54,38.47,38.54,15100.0,36.5535,36.5629,36.4965,36.5629,15100.0
2006-04-28 15:35:00,38.54,38.63,38.54,38.56,17700.0,36.5629,36.6483,36.5629,36.5819,17700.0
2006-04-28 15:40:00,38.57,38.57,38.52,38.57,10100.0,36.5914,36.5914,36.544,36.5914,10100.0
2006-04-28 15:45:00,38.57,38.61,38.53,38.53,18300.0,36.5914,36.6294,36.5535,36.5535,18300.0
2006-04-28 15:50:00,38.53,38.54,38.44,38.47,27100.0,36.5535,36.5629,36.4681,36.4965,27100.0
2006-04-28 15:55:00,38.48,38.51,38.46,38.51,21700.0,36.506,36.5345,36.4871,36.5345,21700.0
2006-05-01 09:30:00,38.55,38.7,38.55,38.69,27000.0,36.5724,36.7147,36.5724,36.7053,27000.0
2006-05-01 09:35:00,38.68,38.73,38.67,38.73,57400.0,36.6958,36.7432,36.6863,36.7432,57400.0
2006-05-01 09:40:00,38.79,38.8,38.65,38.73,30300.0,36.8001,36.8096,36.6673,36.7432,30300.0
2006-05-01 09:45:00,38.74,38.74,38.67,38.71,8500.0,36.7527,36.7527,36.6863,36.7242,8500.0
2006-05-01 09:50:00,38.68,38.71,38.66,38.7,10500.0,36.6958,36.7242,36.6768,36.7147,10500.0
2006-05-01 09:55:00,38.7,38.71,38.47,38.5,14300.0,36.7147,36.7242,36.4965,36.525,14300.0
2006-05-01 10:00:00,38.49,38.49,38.35,38.4,16900.0,36.5155,36.5155,36.3827,36.4301,16900.0
2006-05-01 10:05:00,38.4,38.4,38.25,38.34,20100.0,36.4301,36.4301,36.2878,36.3732,20100.0
2006-05-01 10:10:00,38.31,38.5,38.31,38.47,20100.0,36.3447,36.525,36.3447,36.4965,20100.0
2006-05-01 10:15:00,38.45,38.46,38.32,38.32,6900.0,36.4776,36.4871,36.3542,36.3542,6900.0
2006-05-01 10:20:00,38.33,38.36,38.25,38.26,18700.0,36.3637,36.3922,36.2878,36.2973,18700.0
2006-05-01 10:25:00,38.26,38.31,38.18,38.25,24800.0,36.2973,36.3447,36.2214,36.2878,24800.0
2006-05-01 10:30:00,38.25,38.32,38.24,38.27,10200.0,36.2878,36.3542,36.2783,36.3068,10200.0
2006-05-01 10:35:00,38.29,38.32,38.17,38.21,9200.0,36.3258,36.3542,36.2119,36.2499,9200.0
2006-05-01 10:40:00,38.18,38.2,38.1,38.14,13600.0,36.2214,36.2404,36.1455,36.1835,13600.0
2006-05-01 10:45:00,38.14,38.16,38.08,38.1,11800.0,36.1835,36.2024,36.1265,36.1455,11800.0
2006-05-01 10:50:00,38.07,38.18,38.05,38.16,17500.0,36.1171,36.2214,36.0981,36.2024,17500.0
2006-05-01 10:55:00,38.14,38.19,38.06,38.11,12200.0,36.1835,36.2309,36.1076,36.155,12200.0
2006-05-01 11:00:00,38.12,38.17,38.08,38.15,7600.0,36.1645,36.2119,36.1265,36.193,7600.0
2006-05-01 11:05:00,38.14,38.18,38.1,38.1,13200.0,36.1835,36.2214,36.1455,36.1455,13200.0
2006-05-01 11:10:00,38.11,38.11,37.99,38.0,17900.0,36.155,36.155,36.0412,36.0507,17900.0
2006-05-01 11:15:00,38.02,38.05,37.98,37.99,15900.0,36.0696,36.0981,36.0317,36.0412,15900.0
2006-05-01 11:20:00,37.99,38.03,37.94,37.98,24000.0,36.0412,36.0791,35.9937,36.0317,24000.0
2006-05-01 11:25:00,38.01,38.03,37.95,38.03,18800.0,36.0601,36.0791,36.0032,36.0791,18800.0
2006-05-01 11:30:00,38.03,38.03,37.96,38.02,21900.0,36.0791,36.0791,36.0127,36.0696,21900.0
2006-05-01 11:35:00,38.02,38.17,38.02,38.17,9400.0,36.0696,36.2119,36.0696,36.2119,9400.0
2006-05-01 11:40:00,38.17,38.17,38.03,38.06,10100.0,36.2119,36.2119,36.0791,36.1076,10100.0
2006-05-01 11:45:00,38.06,38.06,37.96,37.98,9800.0,36.1076,36.1076,36.0127,36.0317,9800.0
2006-05-01 11:50:00,37.99,38.07,37.98,37.98,11800.0,36.0412,36.1171,36.0317,36.0317,11800.0
2006-05-01 11:55:00,38.05,38.05,37.94,37.95,7500.0,36.0981,36.0981,35.9937,36.0032,7500.0
2006-05-01 12:00:00,37.95,38.11,37.95,38.11,132200.0,36.0032,36.155,36.0032,36.155,132200.0
2006-05-01 12:05:00,38.1,38.17,38.08,38.15,10000.0,36.1455,36.2119,36.1265,36.193,10000.0
2006-05-01 12:10:00,38.14,38.16,38.08,38.09,7500.0,36.1835,36.2024,36.1265,36.136,7500.0
2006-05-01 12:15:00,38.1,38.11,38.0,38.0,6400.0,36.1455,36.155,36.0507,36.0507,6400.0
2006-05-01 12:20:00,38.0,38.04,37.96,38.03,9600.0,36.0507,36.0886,36.0127,36.0791,9600.0
2006-05-01 12:25:00,38.02,38.04,37.96,38.02,6700.0,36.0696,36.0886,36.0127,36.0696,6700.0
2006-05-01 12:30:00,37.97,37.98,37.89,37.98,16300.0,36.0222,36.0317,35.9463,36.0317,16300.0
2006-05-01 12:35:00,37.96,38.1,37.96,38.1,5700.0,36.0127,36.1455,36.0127,36.1455,5700.0
2006-05-01 12:40:00,38.06,38.13,38.06,38.13,5900.0,36.1076,36.174,36.1076,36.174,5900.0
2006-05-01 12:45:00,38.1,38.18,38.1,38.15,5400.0,36.1455,36.2214,36.1455,36.193,5400.0
2006-05-01 12:50:00,38.15,38.21,38.14,38.19,9600.0,36.193,36.2499,36.1835,36.2309,9600.0
2006-05-01 12:55:00,38.2,38.22,38.14,38.17,13400.0,36.2404,36.2594,36.1835,36.2119,13400.0
2006-05-01 13:00:00,38.15,38.17,38.12,38.12,4900.0,36.193,36.2119,36.1645,36.1645,4900.0
2006-05-01 13:05:00,38.14,38.2,38.14,38.19,3700.0,36.1835,36.2404,36.1835,36.2309,3700.0
2006-05-01 13:10:00,38.19,38.23,38.18,38.23,12000.0,36.2309,36.2689,36.2214,36.2689,12000.0
2006-05-01 13:15:00,38.22,38.25,38.2,38.2,22100.0,36.2594,36.2878,36.2404,36.2404,22100.0
2006-05-01 13:20:00,38.21,38.23,38.15,38.18,31800.0,36.2499,36.2689,36.193,36.2214,31800.0
2006-05-01 13:25:00,38.18,38.24,38.18,38.22,13100.0,36.2214,36.2783,36.2214,36.2594,13100.0
2006-05-01 13:30:00,38.23,38.27,38.2,38.27,5500.0,36.2689,36.3068,36.2404,36.3068,5500.0
2006-05-01 13:35:00,38.28,38.29,38.26,38.28,3500.0,36.3163,36.3258,36.2973,36.3163,3500.0
2006-05-01 13:40:00,38.28,38.32,38.27,38.31,4300.0,36.3163,36.3542,36.3068,36.3447,4300.0
2006-05-01 13:45:00,38.3,38.34,38.3,38.31,7700.0,36.3353,36.3732,36.3353,36.3447,7700.0
2006-05-01 13:50:00,38.29,38.32,38.29,38.32,11000.0,36.3258,36.3542,36.3258,36.3542,11000.0
2006-05-01 13:55:00,38.33,38.35,38.32,38.33,4900.0,36.3637,36.3827,36.3542,36.3637,4900.0
2006-05-01 14:00:00,38.32,38.32,38.26,38.26,7800.0,36.3542,36.3542,36.2973,36.2973,7800.0
2006-05-01 14:05:00,38.26,38.27,38.26,38.26,4800.0,36.2973,36.3068,36.2973,36.2973,4800.0
2006-05-01 14:10:00,38.26,38.26,38.25,38.25,6600.0,36.2973,36.2973,36.2878,36.2878,6600.0
2006-05-01 14:15:00,38.25,38.26,38.25,38.25,13600.0,36.2878,36.2973,36.2878,36.2878,13600.0
2006-05-01 14:20:00,38.25,38.26,38.24,38.25,11100.0,36.2878,36.2973,36.2783,36.2878,11100.0
2006-05-01 14:25:00,38.27,38.27,38.26,38.26,4200.0,36.3068,36.3068,36.2973,36.2973,4200.0
2006-05-01 14:30:00,38.27,38.29,38.26,38.27,7900.0,36.3068,36.3258,36.2973,36.3068,7900.0
2006-05-01 14:35:00,38.27,38.27,38.24,38.24,6900.0,36.3068,36.3068,36.2783,36.2783,6900.0
2006-05-01 14:40:00,38.24,38.25,38.22,38.23,4400.0,36.2783,36.2878,36.2594,36.2689,4400.0
2006-05-01 14:45:00,38.22,38.23,38.22,38.23,4900.0,36.2594,36.2689,36.2594,36.2689,4900.0
2006-05-01 14:50:00,38.23,38.29,38.23,38.28,9900.0,36.2689,36.3258,36.2689,36.3163,9900.0
2006-05-01 14:55:00,38.28,38.28,38.23,38.24,10300.0,36.3163,36.3163,36.2689,36.2783,10300.0
2006-05-01 15:00:00,38.24,38.28,38.21,38.28,12500.0,36.2783,36.3163,36.2499,36.3163,12500.0
2006-05-01 15:05:00,38.27,38.29,38.2,38.21,11800.0,36.3068,36.3258,36.2404,36.2499,11800.0
2006-05-01 15:10:00,38.21,38.22,38.19,38.2,12000.0,36.2499,36.2594,36.2309,36.2404,12000.0
2006-05-01 15:15:00,38.19,38.23,38.17,38.21,38700.0,36.2309,36.2689,36.2119,36.2499,38700.0
2006-05-01 15:20:00,38.21,38.22,38.1,38.1,69600.0,36.2499,36.2594,36.1455,36.1455,69600.0
2006-05-01 15:25:00,38.11,38.14,38.1,38.12,32300.0,36.155,36.1835,36.1455,36.1645,32300.0
2006-05-01 15:30:00,38.11,38.15,38.1,38.1,14500.0,36.155,36.193,36.1455,36.1455,14500.0
2006-05-01 15:35:00,38.1,38.19,38.04,38.17,24000.0,36.1455,36.2309,36.0886,36.2119,24000.0
2006-05-01 15:40:00,38.17,38.2,38.17,38.19,18700.0,36.2119,36.2404,36.2119,36.2309,18700.0
2006-05-01 15:45:00,38.2,38.22,38.2,38.21,22100.0,36.2404,36.2594,36.2404,36.2499,22100.0
2006-05-01 15:50:00,38.2,38.22,38.2,38.22,28600.0,36.2404,36.2594,36.2404,36.2594,28600.0
2006-05-01 15:55:00,38.21,38.22,38.2,38.2,46300.0,36.2499,36.2594,36.2404,36.2404,46300.0
2006-05-02 09:30:00,38.37,38.76,38.32,38.73,21300.0,36.4017,36.7717,36.3542,36.7432,21300.0
2006-05-02 09:35:00,38.68,38.78,38.5,38.51,21600.0,36.6958,36.7906,36.525,36.5345,21600.0
2006-05-02 09:40:00,38.51,38.6,38.5,38.53,16000.0,36.5345,36.6199,36.525,36.5535,16000.0
2006-05-02 09:45:00,38.53,38.59,38.5,38.53,22100.0,36.5535,36.6104,36.525,36.5535,22100.0
2006-05-02 09:50:00,38.51,38.58,38.51,38.56,6100.0,36.5345,36.6009,36.5345,36.5819,6100.0
2006-05-02 09:55:00,38.55,38.6,38.52,38.6,4400.0,36.5724,36.6199,36.544,36.6199,4400.0
2006-05-02 10:00:00,38.59,38.6,38.5,38.53,10200.0,36.6104,36.6199,36.525,36.5535,10200.0
2006-05-02 10:05:00,38.5,38.56,38.5,38.54,5500.0,36.525,36.5819,36.525,36.5629,5500.0
2006-05-02 10:10:00,38.53,38.63,38.53,38.59,7400.0,36.5535,36.6483,36.5535,36.6104,7400.0
2006-05-02 10:15:00,38.57,38.57,38.52,38.52,3400.0,36.5914,36.5914,36.544,36.544,3400.0
2006-05-02 10:20:00,38.51,38.61,38.5,38.61,17400.0,36.5345,36.6294,36.525,36.6294,17400.0
2006-05-02 10:25:00,38.61,38.7,38.59,38.59,13600.0,36.6294,36.7147,36.6104,36.6104,13600.0
2006-05-02 10:30:00,38.53,38.6,38.53,38.6,3500.0,36.5535,36.6199,36.5535,36.6199,3500.0
2006-05-02 10:35:00,38.6,38.67,38.59,38.67,10600.0,36.6199,36.6863,36.6104,36.6863,10600.0
2006-05-02 10:40:00,38.69,38.78,38.66,38.73,13900.0,36.7053,36.7906,36.6768,36.7432,13900.0
2006-05-02 10:45:00,38.74,38.74,38.65,38.73,7400.0,36.7527,36.7527,36.6673,36.7432,7400.0
2006-05-02 10:50:00,38.73,38.73,38.64,38.64,4600.0,36.7432,36.7432,36.6578,36.6578,4600.0
2006-05-02 10:55:00,38.62,38.63,38.57,38.6,3900.0,36.6388,36.6483,36.5914,36.6199,3900.0
2006-05-02 11:00:00,38.57,38.6,38.56,38.56,4200.0,36.5914,36.6199,36.5819,36.5819,4200.0
2006-05-02 11:05:00,38.55,38.59,38.53,38.59,3200.0,36.5724,36.6104,36.5535,36.6104,3200.0
2006-05-02 11:10:00,38.57,38.57,38.52,38.55,1700.0,36.5914,36.5914,36.544,36.5724,1700.0
2006-05-02 11:15:00,38.51,38.6,38.51,38.55,4600.0,36.5345,36.6199,36.5345,36.5724,4600.0
2006-05-02 11:20:00,38.53,38.56,38.5,38.53,6600.0,36.5535,36.5819,36.525,36.5535,6600.0
2006-05-02 11:25:00,38.51,38.56,38.5,38.56,4200.0,36.5345,36.5819,36.525,36.5819,4200.0
2006-05-02 11:30:00,38.54,38.58,38.51,38.57,1900.0,36.5629,36.6009,36.5345,36.5914,1900.0
2006-05-02 11:35:00,38.55,38.59,38.53,38.59,1900.0,36.5724,36.6104,36.5535,36.6104,1900.0
2006-05-02 11:40:00,38.57,38.6,38.54,38.57,2200.0,36.5914,36.6199,36.5629,36.5914,2200.0
2006-05-02 11:45:00,38.56,38.64,38.54,38.63,8400.0,36.5819,36.6578,36.5629,36.6483,8400.0
2006-05-02 11:50:00,38.61,38.65,38.61,38.65,2100.0,36.6294,36.6673,36.6294,36.6673,2100.0
2006-05-02 11:55:00,38.66,38.66,38.62,38.65,3000.0,36.6768,36.6768,36.6388,36.6673,3000.0
2006-05-02 12:00:00,38.64,38.67,38.61,38.67,8400.0,36.6578,36.6863,36.6294,36.6863,8400.0
2006-05-02 12:05:00,38.63,38.65,38.6,38.64,8300.0,36.6483,36.6673,36.6199,36.6578,8300.0
2006-05-02 12:10:00,38.6,38.64,38.6,38.62,5500.0,36.6199,36.6578,36.6199,36.6388,5500.0
2006-05-02 12:15:00,38.61,38.67,38.61,38.66,2600.0,36.6294,36.6863,36.6294,36.6768,2600.0
2006-05-02 12:20:00,38.65,38.67,38.65,38.66,57300.0,36.6673,36.6863,36.6673,36.6768,57300.0
2006-05-02 12:25:00,38.66,38.67,38.63,38.66,4700.0,36.6768,36.6863,36.6483,36.6768,4700.0
2006-05-02 12:30:00,38.65,38.67,38.65,38.65,1500.0,36.6673,36.6863,36.6673,36.6673,1500.0
2006-05-02 12:35:00,38.64,38.74,38.64,38.71,8600.0,36.6578,36.7527,36.6578,36.7242,8600.0
2006-05-02 12:40:00,38.69,38.72,38.69,38.69,1500.0,36.7053,36.7337,36.7053,36.7053,1500.0
2006-05-02 12:45:00,38.69,38.72,38.69,38.69,2100.0,36.7053,36.7337,36.7053,36.7053,2100.0
2006-05-02 12:50:00,38.68,38.69,38.67,38.69,1200.0,36.6958,36.7053,36.6863,36.7053,1200.0
2006-05-02 12:55:00,38.68,38.71,38.66,38.71,900.0,36.6958,36.7242,36.6768,36.7242,900.0
2006-05-02 13:00:00,38.71,38.71,38.65,38.66,2100.0,36.7242,36.7242,36.6673,36.6768,2100.0
2006-05-02 13:05:00,38.65,38.71,38.64,38.7,3700.0,36.6673,36.7242,36.6578,36.7147,3700.0
2006-05-02 13:10:00,38.72,38.72,38.7,38.7,5500.0,36.7337,36.7337,36.7147,36.7147,5500.0
2006-05-02 13:15:00,38.68,38.69,38.66,38.66,7900.0,36.6958,36.7053,36.6768,36.6768,7900.0
2006-05-02 13:20:00,38.66,38.66,38.64,38.65,25300.0,36.6768,36.6768,36.6578,36.6673,25300.0
2006-05-02 13:25:00,38.64,38.67,38.64,38.65,16200.0,36.6578,36.6863,36.6578,36.6673,16200.0
2006-05-02 13:30:00,38.67,38.69,38.65,38.65,3900.0,36.6863,36.7053,36.6673,36.6673,3900.0
2006-05-02 13:35:00,38.64,38.68,38.64,38.68,102000.0,36.6578,36.6958,36.6578,36.6958,102000.0
2006-05-02 13:40:00,38.66,38.69,38.66,38.68,3500.0,36.6768,36.7053,36.6768,36.6958,3500.0
2006-05-02 13:45:00,38.67,38.67,38.65,38.66,1200.0,36.6863,36.6863,36.6673,36.6768,1200.0
2006-05-02 13:50:00,38.66,38.66,38.63,38.63,3100.0,36.6768,36.6768,36.6483,36.6483,3100.0
2006-05-02 13:55:00,38.64,38.69,38.63,38.69,1400.0,36.6578,36.7053,36.6483,36.7053,1400.0
2006-05-02 14:00:00,38.65,38.7,38.65,38.69,1400.0,36.6673,36.7147,36.6673,36.7053,1400.0
2006-05-02 14:05:00,38.69,38.78,38.69,38.74,17000.0,36.7053,36.7906,36.7053,36.7527,17000.0
2006-05-02 14:10:00,38.74,38.76,38.71,38.71,9600.0,36.7527,36.7717,36.7242,36.7242,9600.0
2006-05-02 14:15:00,38.71,38.73,38.7,38.7,4500.0,36.7242,36.7432,36.7147,36.7147,4500.0
2006-05-02 14:20:00,38.7,38.73,38.7,38.73,3500.0,36.7147,36.7432,36.7147,36.7432,3500.0
2006-05-02 14:25:00,38.72,38.76,38.72,38.75,4300.0,36.7337,36.7717,36.7337,36.7622,4300.0
2006-05-02 14:30:00,38.74,38.75,38.72,38.72,6500.0,36.7527,36.7622,36.7337,36.7337,6500.0
2006-05-02 14:35:00,38.72,38.74,38.72,38.73,12800.0,36.7337,36.7527,36.7337,36.7432,12800.0
2006-05-02 14:40:00,38.73,38.74,38.68,38.69,4900.0,36.7432,36.7527,36.6958,36.7053,4900.0
2006-05-02 14:45:00,38.66,38.67,38.66,38.67,4000.0,36.6768,36.6863,36.6768,36.6863,4000.0
2006-05-02 14:50:00,38.66,38.68,38.66,38.66,6400.0,36.6768,36.6958,36.6768,36.6768,6400.0
2006-05-02 14:55:00,38.66,38.67,38.64,38.65,11200.0,36.6768,36.6863,36.6578,36.6673,11200.0
2006-05-02 15:00:00,38.65,38.66,38.64,38.65,3700.0,36.6673,36.6768,36.6578,36.6673,3700.0
2006-05-02 15:05:00,38.65,38.75,38.64,38.75,49500.0,36.6673,36.7622,36.6578,36.7622,49500.0
2006-05-02 15:10:00,38.74,38.75,38.73,38.73,6400.0,36.7527,36.7622,36.7432,36.7432,6400.0
2006-05-02 15:15:00,38.73,38.73,38.7,38.7,12700.0,36.7432,36.7432,36.7147,36.7147,12700.0
2006-05-02 15:20:00,38.69,38.69,38.65,38.65,5300.0,36.7053,36.7053,36.6673,36.6673,5300.0
2006-05-02 15:25:00,38.65,38.65,38.62,38.65,4500.0,36.6673,36.6673,36.6388,36.6673,4500.0
2006-05-02 15:30:00,38.64,38.65,38.64,38.65,5300.0,36.6578,36.6673,36.6578,36.6673,5300.0
2006-05-02 15:35:00,38.64,38.68,38.63,38.67,13100.0,36.6578,36.6958,36.6483,36.6863,13100.0
2006-05-02 15:40:00,38.66,38.68,38.65,38.65,6100.0,36.6768,36.6958,36.6673,36.6673,6100.0
2006-05-02 15:45:00,38.64,38.65,38.63,38.63,8700.0,36.6578,36.6673,36.6483,36.6483,8700.0
2006-05-02 15:50:00,38.62,38.64,38.6,38.61,61200.0,36.6388,36.6578,36.6199,36.6294,61200.0
2006-05-02 15:55:00,38.6,38.64,38.59,38.62,304700.0,36.6199,36.6578,36.6104,36.6388,304700.0
2006-05-03 09:30:00,38.45,38.65,38.45,38.65,33600.0,36.4776,36.6673,36.4776,36.6673,33600.0
2006-05-03 09:35:00,38.65,38.65,38.58,38.61,7100.0,36.6673,36.6673,36.6009,36.6294,7100.0
2006-05-03 09:40:00,38.61,38.65,38.61,38.65,21400.0,36.6294,36.6673,36.6294,36.6673,21400.0
2006-05-03 09:45:00,38.64,38.77,38.64,38.77,316700.0,36.6578,36.7812,36.6578,36.7812,316700.0
2006-05-03 09:50:00,38.77,38.77,38.65,38.74,22100.0,36.7812,36.7812,36.6673,36.7527,22100.0
2006-05-03 09:55:00,38.73,38.73,38.57,38.64,18200.0,36.7432,36.7432,36.5914,36.6578,18200.0
2006-05-03 10:00:00,38.64,38.64,38.6,38.6,7900.0,36.6578,36.6578,36.6199,36.6199,7900.0
2006-05-03 10:05:00,38.59,38.7,38.59,38.67,9200.0,36.6104,36.7147,36.6104,36.6863,9200.0
2006-05-03 10:10:00,38.66,38.66,38.58,38.61,4200.0,36.6768,36.6768,36.6009,36.6294,4200.0
2006-05-03 10:15:00,38.6,38.62,38.57,38.6,7800.0,36.6199,36.6388,36.5914,36.6199,7800.0
2006-05-03 10:20:00,38.62,38.62,38.56,38.56,12000.0,36.6388,36.6388,36.5819,36.5819,12000.0
2006-05-03 10:25:00,38.56,38.56,38.45,38.45,5400.0,36.5819,36.5819,36.4776,36.4776,5400.0
2006-05-03 10:30:00,38.46,38.5,38.43,38.44,4200.0,36.4871,36.525,36.4586,36.4681,4200.0
2006-05-03 10:35:00,38.41,38.42,38.32,38.37,14600.0,36.4396,36.4491,36.3542,36.4017,14600.0
2006-05-03 10:40:00,38.37,38.48,38.33,38.48,15700.0,36.4017,36.506,36.3637,36.506,15700.0
2006-05-03 10:45:00,38.47,38.54,38.47,38.53,6500.0,36.4965,36.5629,36.4965,36.5535,6500.0
2006-05-03 10:50:00,38.52,38.56,38.49,38.49,8000.0,36.544,36.5819,36.5155,36.5155,8000.0
2006-05-03 10:55:00,38.5,38.57,38.5,38.53,2300.0,36.525,36.5914,36.525,36.5535,2300.0
2006-05-03 11:00:00,38.51,38.62,38.51,38.62,3300.0,36.5345,36.6388,36.5345,36.6388,3300.0
2006-05-03 11:05:00,38.62,38.65,38.61,38.62,3300.0,36.6388,36.6673,36.6294,36.6388,3300.0
2006-05-03 11:10:00,38.64,38.64,38.58,38.58,3400.0,36.6578,36.6578,36.6009,36.6009,3400.0
2006-05-03 11:15:00,38.59,38.61,38.58,38.58,2000.0,36.6104,36.6294,36.6009,36.6009,2000.0
2006-05-03 11:20:00,38.58,38.63,38.58,38.63,171000.0,36.6009,36.6483,36.6009,36.6483,171000.0
2006-05-03 11:25:00,38.64,38.65,38.58,38.63,6400.0,36.6578,36.6673,36.6009,36.6483,6400.0
2006-05-03 11:30:00,38.6,38.63,38.59,38.6,62900.0,36.6199,36.6483,36.6104,36.6199,62900.0
2006-05-03 11:35:00,38.58,38.61,38.57,38.61,8000.0,36.6009,36.6294,36.5914,36.6294,8000.0
2006-05-03 11:40:00,38.61,38.63,38.6,38.6,2900.0,36.6294,36.6483,36.6199,36.6199,2900.0
2006-05-03 11:45:00,38.6,38.65,38.6,38.62,3800.0,36.6199,36.6673,36.6199,36.6388,3800.0
2006-05-03 11:50:00,38.65,38.65,38.6,38.6,13700.0,36.6673,36.6673,36.6199,36.6199,13700.0
2006-05-03 11:55:00,38.63,38.64,38.58,38.62,4700.0,36.6483,36.6578,36.6009,36.6388,4700.0
2006-05-03 12:00:00,38.62,38.62,38.6,38.61,2600.0,36.6388,36.6388,36.6199,36.6294,2600.0
2006-05-03 12:05:00,38.59,38.62,38.57,38.57,3400.0,36.6104,36.6388,36.5914,36.5914,3400.0
2006-05-03 12:10:00,38.57,38.57,38.57,38.57,1100.0,36.5914,36.5914,36.5914,36.5914,1100.0
2006-05-03 12:15:00,38.58,38.6,38.58,38.59,5200.0,36.6009,36.6199,36.6009,36.6104,5200.0
2006-05-03 12:20:00,38.58,38.6,38.58,38.6,6500.0,36.6009,36.6199,36.6009,36.6199,6500.0
2006-05-03 12:25:00,38.59,38.61,38.57,38.61,10900.0,36.6104,36.6294,36.5914,36.6294,10900.0
2006-05-03 12:30:00,38.6,38.61,38.58,38.6,7900.0,36.6199,36.6294,36.6009,36.6199,7900.0
2006-05-03 12:35:00,38.6,38.62,38.57,38.58,4900.0,36.6199,36.6388,36.5914,36.6009,4900.0
2006-05-03 12:40:00,38.59,38.6,38.58,38.59,8200.0,36.6104,36.6199,36.6009,36.6104,8200.0
2006-05-03 12:45:00,38.61,38.65,38.58,38.65,11800.0,36.6294,36.6673,36.6009,36.6673,11800.0
2006-05-03 12:50:00,38.64,38.65,38.6,38.63,14500.0,36.6578,36.6673,36.6199,36.6483,14500.0
2006-05-03 12:55:00,38.64,38.64,38.59,38.6,7400.0,36.6578,36.6578,36.6104,36.6199,7400.0
2006-05-03 13:00:00,38.57,38.59,38.57,38.58,2300.0,36.5914,36.6104,36.5914,36.6009,2300.0
2006-05-03 13:05:00,38.59,38.62,38.59,38.61,8100.0,36.6104,36.6388,36.6104,36.6294,8100.0
2006-05-03 13:10:00,38.6,38.6,38.59,38.6,2900.0,36.6199,36.6199,36.6104,36.6199,2900.0
2006-05-03 13:15:00,38.6,38.61,38.6,38.61,2700.0,36.6199,36.6294,36.6199,36.6294,2700.0
2006-05-03 13:20:00,38.61,38.61,38.59,38.61,5500.0,36.6294,36.6294,36.6104,36.6294,5500.0
2006-05-03 13:25:00,38.6,38.61,38.56,38.59,6300.0,36.6199,36.6294,36.5819,36.6104,6300.0
2006-05-03 13:30:00,38.6,38.61,38.58,38.58,2600.0,36.6199,36.6294,36.6009,36.6009,2600.0
2006-05-03 13:35:00,38.56,38.58,38.55,38.55,5100.0,36.5819,36.6009,36.5724,36.5724,5100.0
2006-05-03 13:40:00,38.58,38.62,38.56,38.61,6400.0,36.6009,36.6388,36.5819,36.6294,6400.0
2006-05-03 13:45:00,38.61,38.61,38.56,38.59,3200.0,36.6294,36.6294,36.5819,36.6104,3200.0
2006-05-03 13:50:00,38.57,38.59,38.56,38.58,7700.0,36.5914,36.6104,36.5819,36.6009,7700.0
2006-05-03 13:55:00,38.58,38.62,38.58,38.62,7700.0,36.6009,36.6388,36.6009,36.6388,7700.0
2006-05-03 14:00:00,38.62,38.62,38.59,38.6,3000.0,36.6388,36.6388,36.6104,36.6199,3000.0
2006-05-03 14:05:00,38.58,38.61,38.57,38.6,17600.0,36.6009,36.6294,36.5914,36.6199,17600.0
2006-05-03 14:10:00,38.61,38.64,38.61,38.62,12200.0,36.6294,36.6578,36.6294,36.6388,12200.0
2006-05-03 14:15:00,38.62,38.63,38.57,38.58,4000.0,36.6388,36.6483,36.5914,36.6009,4000.0
2006-05-03 14:20:00,38.58,38.61,38.57,38.58,8700.0,36.6009,36.6294,36.5914,36.6009,8700.0
2006-05-03 14:25:00,38.59,38.63,38.59,38.63,12000.0,36.6104,36.6483,36.6104,36.6483,12000.0
2006-05-03 14:30:00,38.62,38.63,38.59,38.63,4700.0,36.6388,36.6483,36.6104,36.6483,4700.0
2006-05-03 14:35:00,38.63,38.63,38.59,38.62,7400.0,36.6483,36.6483,36.6104,36.6388,7400.0
2006-05-03 14:40:00,38.6,38.63,38.6,38.63,5000.0,36.6199,36.6483,36.6199,36.6483,5000.0
2006-05-03 14:45:00,38.63,38.65,38.61,38.61,6200.0,36.6483,36.6673,36.6294,36.6294,6200.0
2006-05-03 14:50:00,38.62,38.62,38.58,38.61,4900.0,36.6388,36.6388,36.6009,36.6294,4900.0
2006-05-03 14:55:00,38.62,38.63,38.59,38.59,4400.0,36.6388,36.6483,36.6104,36.6104,4400.0
2006-05-03 15:00:00,38.6,38.63,38.6,38.63,14900.0,36.6199,36.6483,36.6199,36.6483,14900.0
2006-05-03 15:05:00,38.63,38.64,38.61,38.63,48500.0,36.6483,36.6578,36.6294,36.6483,48500.0
2006-05-03 15:10:00,38.63,38.66,38.6,38.64,82000.0,36.6483,36.6768,36.6199,36.6578,82000.0
2006-05-03 15:15:00,38.64,38.64,38.6,38.6,3900.0,36.6578,36.6578,36.6199,36.6199,3900.0
2006-05-03 15:20:00,38.62,38.62,38.59,38.61,4800.0,36.6388,36.6388,36.6104,36.6294,4800.0
2006-05-03 15:25:00,38.61,38.61,38.55,38.58,4800.0,36.6294,36.6294,36.5724,36.6009,4800.0
2006-05-03 15:30:00,38.58,38.61,38.58,38.61,7800.0,36.6009,36.6294,36.6009,36.6294,7800.0
2006-05-03 15:35:00,38.62,38.64,38.62,38.63,35700.0,36.6388,36.6578,36.6388,36.6483,35700.0
2006-05-03 15:40:00,38.62,38.68,38.62,38.68,14500.0,36.6388,36.6958,36.6388,36.6958,14500.0
2006-05-03 15:45:00,38.68,38.69,38.65,38.69,10600.0,36.6958,36.7053,36.6673,36.7053,10600.0
2006-05-03 15:50:00,38.7,38.7,38.63,38.64,15500.0,36.7147,36.7147,36.6483,36.6578,15500.0
2006-05-03 15:55:00,38.65,38.65,38.6,38.61,24900.0,36.6673,36.6673,36.6199,36.6294,24900.0
2006-05-04 09:30:00,38.68,38.94,38.68,38.92,12900.0,36.6958,36.9424,36.6958,36.9235,12900.0
2006-05-04 09:35:00,38.83,38.91,38.71,38.76,3100.0,36.8381,36.914,36.7242,36.7717,3100.0
2006-05-04 09:40:00,38.73,38.75,38.6,38.7,45100.0,36.7432,36.7622,36.6199,36.7147,45100.0
2006-05-04 09:45:00,38.7,38.77,38.7,38.76,4800.0,36.7147,36.7812,36.7147,36.7717,4800.0
2006-05-04 09:50:00,38.77,38.8,38.76,38.8,14200.0,36.7812,36.8096,36.7717,36.8096,14200.0
2006-05-04 09:55:00,38.8,38.84,38.79,38.84,5400.0,36.8096,36.8476,36.8001,36.8476,5400.0
2006-05-04 10:00:00,38.82,38.84,38.82,38.84,2500.0,36.8286,36.8476,36.8286,36.8476,2500.0
2006-05-04 10:05:00,38.84,38.84,38.78,38.83,4800.0,36.8476,36.8476,36.7906,36.8381,4800.0
2006-05-04 10:10:00,38.82,38.86,38.82,38.86,2900.0,36.8286,36.8665,36.8286,36.8665,2900.0
2006-05-04 10:15:00,38.86,38.87,38.81,38.86,4700.0,36.8665,36.876,36.8191,36.8665,4700.0
2006-05-04 10:20:00,38.86,38.86,38.85,38.86,3300.0,36.8665,36.8665,36.857,36.8665,3300.0
2006-05-04 10:25:00,38.83,38.86,38.83,38.86,2500.0,36.8381,36.8665,36.8381,36.8665,2500.0
2006-05-04 10:30:00,38.85,38.86,38.76,38.77,32300.0,36.857,36.8665,36.7717,36.7812,32300.0
2006-05-04 10:35:00,38.79,38.83,38.76,38.83,2100.0,36.8001,36.8381,36.7717,36.8381,2100.0
2006-05-04 10:40:00,38.84,38.87,38.82,38.82,2800.0,36.8476,36.876,36.8286,36.8286,2800.0
2006-05-04 10:45:00,38.85,38.87,38.85,38.86,1300.0,36.857,36.876,36.857,36.8665,1300.0
2006-05-04 10:50:00,38.83,38.85,38.83,38.84,5900.0,36.8381,36.857,36.8381,36.8476,5900.0
2006-05-04 10:55:00,38.85,38.86,38.83,38.84,1400.0,36.857,36.8665,36.8381,36.8476,1400.0
2006-05-04 11:00:00,38.83,38.88,38.83,38.88,29200.0,36.8381,36.8855,36.8381,36.8855,29200.0
2006-05-04 11:05:00,38.88,38.89,38.87,38.89,3500.0,36.8855,36.895,36.876,36.895,3500.0
2006-05-04 11:10:00,38.89,38.89,38.88,38.89,4600.0,36.895,36.895,36.8855,36.895,4600.0
2006-05-04 11:15:00,38.89,38.9,38.89,38.89,5200.0,36.895,36.9045,36.895,36.895,5200.0
2006-05-04 11:20:00,38.9,38.93,38.9,38.92,1800.0,36.9045,36.9329,36.9045,36.9235,1800.0
2006-05-04 11:25:00,38.92,38.92,38.9,38.9,1500.0,36.9235,36.9235,36.9045,36.9045,1500.0
2006-05-04 11:30:00,38.9,38.9,38.81,38.81,28500.0,36.9045,36.9045,36.8191,36.8191,28500.0
2006-05-04 11:35:00,38.81,38.82,38.75,38.77,6700.0,36.8191,36.8286,36.7622,36.7812,6700.0
2006-05-04 11:40:00,38.76,38.81,38.76,38.81,7300.0,36.7717,36.8191,36.7717,36.8191,7300.0
2006-05-04 11:45:00,38.81,38.81,38.8,38.8,3500.0,36.8191,36.8191,36.8096,36.8096,3500.0
2006-05-04 11:50:00,38.81,38.81,38.79,38.8,4700.0,36.8191,36.8191,36.8001,36.8096,4700.0
2006-05-04 11:55:00,38.8,38.8,38.79,38.8,900.0,36.8096,36.8096,36.8001,36.8096,900.0
2006-05-04 12:00:00,38.78,38.79,38.77,38.77,1300.0,36.7906,36.8001,36.7812,36.7812,1300.0
2006-05-04 12:05:00,38.77,38.77,38.75,38.76,21100.0,36.7812,36.7812,36.7622,36.7717,21100.0
2006-05-04 12:10:00,38.76,38.77,38.75,38.75,3400.0,36.7717,36.7812,36.7622,36.7622,3400.0
2006-05-04 12:15:00,38.76,38.77,38.75,38.76,30600.0,36.7717,36.7812,36.7622,36.7717,30600.0
2006-05-04 12:20:00,38.78,38.78,38.75,38.76,6800.0,36.7906,36.7906,36.7622,36.7717,6800.0
2006-05-04 12:25:00,38.76,38.76,38.76,38.76,700.0,36.7717,36.7717,36.7717,36.7717,700.0
2006-05-04 12:30:00,38.76,38.77,38.75,38.77,19300.0,36.7717,36.7812,36.7622,36.7812,19300.0
2006-05-04 12:35:00,38.77,38.78,38.75,38.77,7500.0,36.7812,36.7906,36.7622,36.7812,7500.0
2006-05-04 12:40:00,38.79,38.81,38.77,38.78,2300.0,36.8001,36.8191,36.7812,36.7906,2300.0
2006-05-04 12:45:00,38.79,38.8,38.79,38.8,500.0,36.8001,36.8096,36.8001,36.8096,500.0
2006-05-04 12:50:00,38.79,38.8,38.78,38.78,500.0,36.8001,36.8096,36.7906,36.7906,500.0
2006-05-04 12:55:00,38.79,38.79,38.79,38.79,200.0,36.8001,36.8001,36.8001,36.8001,200.0
2006-05-04 13:00:00,38.79,38.79,38.78,38.79,2100.0,36.8001,36.8001,36.7906,36.8001,2100.0
2006-05-04 13:05:00,38.79,38.81,38.78,38.81,3200.0,36.8001,36.8191,36.7906,36.8191,3200.0
2006-05-04 13:10:00,38.81,38.81,38.8,38.81,900.0,36.8191,36.8191,36.8096,36.8191,900.0
2006-05-04 13:15:00,38.81,38.85,38.81,38.85,1200.0,36.8191,36.857,36.8191,36.857,1200.0
2006-05-04 13:20:00,38.83,38.85,38.83,38.85,3700.0,36.8381,36.857,36.8381,36.857,3700.0
2006-05-04 13:25:00,38.85,38.87,38.84,38.87,2600.0,36.857,36.876,36.8476,36.876,2600.0
2006-05-04 13:30:00,38.87,38.89,38.87,38.89,1200.0,36.876,36.895,36.876,36.895,1200.0
2006-05-04 13:35:00,38.87,38.88,38.87,38.88,2100.0,36.876,36.8855,36.876,36.8855,2100.0
2006-05-04 13:40:00,38.85,38.88,38.85,38.86,2800.0,36.857,36.8855,36.857,36.8665,2800.0
2006-05-04 13:45:00,38.87,38.9,38.87,38.9,3100.0,36.876,36.9045,36.876,36.9045,3100.0
2006-05-04 13:50:00,38.9,38.93,38.9,38.92,4200.0,36.9045,36.9329,36.9045,36.9235,4200.0
2006-05-04 13:55:00,38.93,39.0,38.93,38.98,22600.0,36.9329,36.9994,36.9329,36.9804,22600.0
2006-05-04 14:00:00,38.99,39.0,38.97,39.0,5200.0,36.9899,36.9994,36.9709,36.9994,5200.0
2006-05-04 14:05:00,39.01,39.01,38.98,39.01,9400.0,37.0088,37.0088,36.9804,37.0088,9400.0
2006-05-04 14:10:00,39.01,39.11,39.01,39.08,25100.0,37.0088,37.1037,37.0088,37.0752,25100.0
2006-05-04 14:15:00,39.08,39.1,39.08,39.1,900.0,37.0752,37.0942,37.0752,37.0942,900.0
2006-05-04 14:20:00,39.08,39.1,39.08,39.1,4000.0,37.0752,37.0942,37.0752,37.0942,4000.0
2006-05-04 14:25:00,39.09,39.12,39.08,39.11,5500.0,37.0847,37.1132,37.0752,37.1037,5500.0
2006-05-04 14:30:00,39.12,39.17,39.12,39.17,15400.0,37.1132,37.1606,37.1132,37.1606,15400.0
2006-05-04 14:35:00,39.17,39.23,39.17,39.23,27100.0,37.1606,37.2176,37.1606,37.2176,27100.0
2006-05-04 14:40:00,39.22,39.25,39.22,39.25,33500.0,37.2081,37.2365,37.2081,37.2365,33500.0
2006-05-04 14:45:00,39.25,39.33,39.25,39.33,39800.0,37.2365,37.3124,37.2365,37.3124,39800.0
2006-05-04 14:50:00,39.32,39.35,39.31,39.31,9700.0,37.3029,37.3314,37.2934,37.2934,9700.0
2006-05-04 14:55:00,39.32,39.32,39.21,39.22,38800.0,37.3029,37.3029,37.1986,37.2081,38800.0
2006-05-04 15:00:00,39.22,39.23,39.18,39.18,10700.0,37.2081,37.2176,37.1701,37.1701,10700.0
2006-05-04 15:05:00,39.18,39.2,39.18,39.19,14100.0,37.1701,37.1891,37.1701,37.1796,14100.0
2006-05-04 15:10:00,39.18,39.2,39.18,39.19,7200.0,37.1701,37.1891,37.1701,37.1796,7200.0
2006-05-04 15:15:00,39.18,39.21,39.18,39.21,6200.0,37.1701,37.1986,37.1701,37.1986,6200.0
2006-05-04 15:20:00,39.21,39.22,39.2,39.21,15200.0,37.1986,37.2081,37.1891,37.1986,15200.0
2006-05-04 15:25:00,39.21,39.22,39.2,39.21,9300.0,37.1986,37.2081,37.1891,37.1986,9300.0
2006-05-04 15:30:00,39.21,39.21,39.17,39.18,11700.0,37.1986,37.1986,37.1606,37.1701,11700.0
2006-05-04 15:35:00,39.18,39.2,39.17,39.19,19900.0,37.1701,37.1891,37.1606,37.1796,19900.0
2006-05-04 15:40:00,39.19,39.2,39.17,39.17,14000.0,37.1796,37.1891,37.1606,37.1606,14000.0
2006-05-04 15:45:00,39.17,39.22,39.17,39.21,22400.0,37.1606,37.2081,37.1606,37.1986,22400.0
2006-05-04 15:50:00,39.2,39.24,39.2,39.24,16400.0,37.1891,37.227,37.1891,37.227,16400.0
2006-05-04 15:55:00,39.23,39.26,39.22,39.25,39400.0,37.2176,37.246,37.2081,37.2365,39400.0
2006-05-05 09:30:00,39.28,39.3,39.22,39.28,23300.0,37.265,37.284,37.2081,37.265,23300.0
2006-05-05 09:35:00,39.25,39.3,39.15,39.15,20300.0,37.2365,37.284,37.1417,37.1417,20300.0
2006-05-05 09:40:00,39.15,39.22,39.04,39.22,205500.0,37.1417,37.2081,37.0373,37.2081,205500.0
2006-05-05 09:45:00,39.24,39.33,39.2,39.21,377700.0,37.227,37.3124,37.1891,37.1986,377700.0
2006-05-05 09:50:00,39.22,39.22,39.09,39.09,8300.0,37.2081,37.2081,37.0847,37.0847,8300.0
2006-05-05 09:55:00,39.08,39.11,38.95,38.99,17400.0,37.0752,37.1037,36.9519,36.9899,17400.0
2006-05-05 10:00:00,38.98,39.09,38.9,39.09,12000.0,36.9804,37.0847,36.9045,37.0847,12000.0
2006-05-05 10:05:00,39.1,39.1,39.06,39.08,38800.0,37.0942,37.0942,37.0563,37.0752,38800.0
2006-05-05 10:10:00,39.1,39.1,39.04,39.1,4800.0,37.0942,37.0942,37.0373,37.0942,4800.0
2006-05-05 10:15:00,39.1,39.13,39.08,39.1,61400.0,37.0942,37.1227,37.0752,37.0942,61400.0
2006-05-05 10:20:00,39.11,39.12,39.01,39.01,6000.0,37.1037,37.1132,37.0088,37.0088,6000.0
2006-05-05 10:25:00,39.02,39.03,39.0,39.0,8100.0,37.0183,37.0278,36.9994,36.9994,8100.0
2006-05-05 10:30:00,39.03,39.05,39.0,39.04,4000.0,37.0278,37.0468,36.9994,37.0373,4000.0
2006-05-05 10:35:00,39.05,39.09,39.05,39.09,5700.0,37.0468,37.0847,37.0468,37.0847,5700.0
2006-05-05 10:40:00,39.08,39.14,39.03,39.12,3700.0,37.0752,37.1322,37.0278,37.1132,3700.0
2006-05-05 10:45:00,39.12,39.16,39.12,39.14,3300.0,37.1132,37.1511,37.1132,37.1322,3300.0
2006-05-05 10:50:00,39.14,39.15,39.07,39.09,9000.0,37.1322,37.1417,37.0658,37.0847,9000.0
2006-05-05 10:55:00,39.07,39.16,39.07,39.11,5100.0,37.0658,37.1511,37.0658,37.1037,5100.0
2006-05-05 11:00:00,39.15,39.15,39.13,39.14,4500.0,37.1417,37.1417,37.1227,37.1322,4500.0
2006-05-05 11:05:00,39.13,39.14,39.09,39.11,4600.0,37.1227,37.1322,37.0847,37.1037,4600.0
2006-05-05 11:10:00,39.11,39.12,39.09,39.09,2400.0,37.1037,37.1132,37.0847,37.0847,2400.0
2006-05-05 11:15:00,39.1,39.1,39.03,39.04,4500.0,37.0942,37.0942,37.0278,37.0373,4500.0
2006-05-05 11:20:00,39.05,39.11,39.05,39.09,3200.0,37.0468,37.1037,37.0468,37.0847,3200.0
2006-05-05 11:25:00,39.09,39.16,39.09,39.15,3100.0,37.0847,37.1511,37.0847,37.1417,3100.0
2006-05-05 11:30:00,39.15,39.16,39.13,39.15,12900.0,37.1417,37.1511,37.1227,37.1417,12900.0
2006-05-05 11:35:00,39.14,39.14,39.12,39.12,3500.0,37.1322,37.1322,37.1132,37.1132,3500.0
2006-05-05 11:40:00,39.11,39.12,39.1,39.11,6200.0,37.1037,37.1132,37.0942,37.1037,6200.0
2006-05-05 11:45:00,39.11,39.13,39.1,39.13,3900.0,37.1037,37.1227,37.0942,37.1227,3900.0
2006-05-05 11:50:00,39.11,39.12,39.11,39.12,1900.0,37.1037,37.1132,37.1037,37.1132,1900.0
2006-05-05 11:55:00,39.11,39.12,39.1,39.11,3200.0,37.1037,37.1132,37.0942,37.1037,3200.0
2006-05-05 12:00:00,39.11,39.14,39.11,39.14,4100.0,37.1037,37.1322,37.1037,37.1322,4100.0
2006-05-05 12:05:00,39.1,39.14,39.1,39.13,2000.0,37.0942,37.1322,37.0942,37.1227,2000.0
2006-05-05 12:10:00,39.14,39.16,39.14,39.16,3900.0,37.1322,37.1511,37.1322,37.1511,3900.0
2006-05-05 12:15:00,39.17,39.2,39.16,39.18,7800.0,37.1606,37.1891,37.1511,37.1701,7800.0
2006-05-05 12:20:00,39.18,39.19,39.18,39.18,5800.0,37.1701,37.1796,37.1701,37.1701,5800.0
2006-05-05 12:25:00,39.18,39.22,39.18,39.21,13500.0,37.1701,37.2081,37.1701,37.1986,13500.0
2006-05-05 12:30:00,39.2,39.2,39.18,39.19,2700.0,37.1891,37.1891,37.1701,37.1796,2700.0
2006-05-05 12:35:00,39.19,39.22,39.15,39.22,9100.0,37.1796,37.2081,37.1417,37.2081,9100.0
2006-05-05 12:40:00,39.21,39.22,39.17,39.17,2600.0,37.1986,37.2081,37.1606,37.1606,2600.0
2006-05-05 12:45:00,39.17,39.18,39.16,39.17,1500.0,37.1606,37.1701,37.1511,37.1606,1500.0
2006-05-05 12:50:00,39.16,39.19,39.16,39.17,3600.0,37.1511,37.1796,37.1511,37.1606,3600.0
2006-05-05 12:55:00,39.16,39.21,39.16,39.18,4400.0,37.1511,37.1986,37.1511,37.1701,4400.0
2006-05-05 13:00:00,39.17,39.21,39.17,39.21,4600.0,37.1606,37.1986,37.1606,37.1986,4600.0
2006-05-05 13:05:00,39.21,39.22,39.2,39.2,9600.0,37.1986,37.2081,37.1891,37.1891,9600.0
2006-05-05 13:10:00,39.23,39.23,39.2,39.2,10000.0,37.2176,37.2176,37.1891,37.1891,10000.0
2006-05-05 13:15:00,39.22,39.28,39.22,39.28,3800.0,37.2081,37.265,37.2081,37.265,3800.0
2006-05-05 13:20:00,39.28,39.3,39.27,39.28,6800.0,37.265,37.284,37.2555,37.265,6800.0
2006-05-05 13:25:00,39.27,39.29,39.27,39.29,8500.0,37.2555,37.2745,37.2555,37.2745,8500.0
2006-05-05 13:30:00,39.27,39.34,39.27,39.34,12100.0,37.2555,37.3219,37.2555,37.3219,12100.0
2006-05-05 13:35:00,39.34,39.35,39.32,39.32,5400.0,37.3219,37.3314,37.3029,37.3029,5400.0
2006-05-05 13:40:00,39.33,39.38,39.33,39.38,6300.0,37.3124,37.3599,37.3124,37.3599,6300.0
2006-05-05 13:45:00,39.38,39.39,39.34,39.38,6600.0,37.3599,37.3693,37.3219,37.3599,6600.0
2006-05-05 13:50:00,39.37,39.37,39.33,39.35,5500.0,37.3504,37.3504,37.3124,37.3314,5500.0
2006-05-05 13:55:00,39.35,39.36,39.33,39.35,3200.0,37.3314,37.3409,37.3124,37.3314,3200.0
2006-05-05 14:00:00,39.34,39.36,39.33,39.36,4500.0,37.3219,37.3409,37.3124,37.3409,4500.0
2006-05-05 14:05:00,39.37,39.37,39.3,39.34,7900.0,37.3504,37.3504,37.284,37.3219,7900.0
2006-05-05 14:10:00,39.34,39.36,39.31,39.35,4500.0,37.3219,37.3409,37.2934,37.3314,4500.0
2006-05-05 14:15:00,39.35,39.38,39.34,39.37,6700.0,37.3314,37.3599,37.3219,37.3504,6700.0
2006-05-05 14:20:00,39.38,39.43,39.38,39.41,9100.0,37.3599,37.4073,37.3599,37.3883,9100.0
2006-05-05 14:25:00,39.42,39.49,39.4,39.43,15200.0,37.3978,37.4642,37.3788,37.4073,15200.0
2006-05-05 14:30:00,39.48,39.48,39.42,39.42,6400.0,37.4547,37.4547,37.3978,37.3978,6400.0
2006-05-05 14:35:00,39.41,39.45,39.41,39.45,5900.0,37.3883,37.4263,37.3883,37.4263,5900.0
2006-05-05 14:40:00,39.44,39.47,39.44,39.45,4800.0,37.4168,37.4452,37.4168,37.4263,4800.0
2006-05-05 14:45:00,39.47,39.55,39.46,39.54,13900.0,37.4452,37.5211,37.4358,37.5117,13900.0
2006-05-05 14:50:00,39.54,39.56,39.5,39.5,17200.0,37.5117,37.5306,37.4737,37.4737,17200.0
2006-05-05 14:55:00,39.5,39.54,39.46,39.46,9200.0,37.4737,37.5117,37.4358,37.4358,9200.0
2006-05-05 15:00:00,39.49,39.5,39.48,39.49,4400.0,37.4642,37.4737,37.4547,37.4642,4400.0
2006-05-05 15:05:00,39.47,39.48,39.45,39.46,6000.0,37.4452,37.4547,37.4263,37.4358,6000.0
2006-05-05 15:10:00,39.45,39.5,39.42,39.48,20800.0,37.4263,37.4737,37.3978,37.4547,20800.0
2006-05-05 15:15:00,39.48,39.5,39.48,39.49,22200.0,37.4547,37.4737,37.4547,37.4642,22200.0
2006-05-05 15:20:00,39.5,39.52,39.5,39.5,11400.0,37.4737,37.4927,37.4737,37.4737,11400.0
2006-05-05 15:25:00,39.5,39.53,39.5,39.52,16600.0,37.4737,37.5022,37.4737,37.4927,16600.0
2006-05-05 15:30:00,39.53,39.54,39.53,39.53,16200.0,37.5022,37.5117,37.5022,37.5022,16200.0
2006-05-05 15:35:00,39.53,39.56,39.53,39.55,10000.0,37.5022,37.5306,37.5022,37.5211,10000.0
2006-05-05 15:40:00,39.55,39.55,39.5,39.5,11200.0,37.5211,37.5211,37.4737,37.4737,11200.0
2006-05-05 15:45:00,39.5,39.52,39.49,39.52,24700.0,37.4737,37.4927,37.4642,37.4927,24700.0
2006-05-05 15:50:00,39.52,39.53,39.49,39.49,12900.0,37.4927,37.5022,37.4642,37.4642,12900.0
2006-05-05 15:55:00,39.49,39.5,39.49,39.5,24300.0,37.4642,37.4737,37.4642,37.4737,24300.0
2006-05-08 09:30:00,41.3,41.85,41.3,41.8,513600.0,39.1814,39.7032,39.1814,39.6557,513600.0
2006-05-08 09:35:00,41.74,41.8,40.99,41.0,322300.0,39.5988,39.6557,38.8873,38.8968,322300.0
2006-05-08 09:40:00,41.0,41.0,40.49,40.55,611100.0,38.8968,38.8968,38.4129,38.4698,611100.0
2006-05-08 09:45:00,40.53,40.6,39.6,39.61,490000.0,38.4509,38.5173,37.5686,37.5781,490000.0
2006-05-08 09:50:00,39.61,40.23,39.5,40.01,412700.0,37.5781,38.1663,37.4737,37.9575,412700.0
2006-05-08 09:55:00,39.97,40.05,39.93,39.96,666000.0,37.9196,37.9955,37.8816,37.9101,666000.0
2006-05-08 10:00:00,39.97,40.07,39.81,39.94,296900.0,37.9196,38.0145,37.7678,37.8911,296900.0
2006-05-08 10:05:00,39.94,39.94,39.69,39.71,260500.0,37.8911,37.8911,37.654,37.6729,260500.0
2006-05-08 10:10:00,39.71,39.71,39.46,39.49,255700.0,37.6729,37.6729,37.4358,37.4642,255700.0
2006-05-08 10:15:00,39.45,39.49,38.99,39.0,296300.0,37.4263,37.4642,36.9899,36.9994,296300.0
2006-05-08 10:20:00,39.05,39.05,38.2,38.33,283800.0,37.0468,37.0468,36.2404,36.3637,283800.0
2006-05-08 10:25:00,38.3,38.98,38.15,38.98,310400.0,36.3353,36.9804,36.193,36.9804,310400.0
2006-05-08 10:30:00,38.95,38.97,38.55,38.61,429700.0,36.9519,36.9709,36.5724,36.6294,429700.0
2006-05-08 10:35:00,38.65,38.95,38.6,38.92,285400.0,36.6673,36.9519,36.6199,36.9235,285400.0
2006-05-08 10:40:00,38.91,39.33,38.91,39.18,309400.0,36.914,37.3124,36.914,37.1701,309400.0
2006-05-08 10:45:00,39.16,39.57,38.98,39.47,223200.0,37.1511,37.5401,36.9804,37.4452,223200.0
2006-05-08 10:50:00,39.45,39.7,39.3,39.57,139100.0,37.4263,37.6634,37.284,37.5401,139100.0
2006-05-08 10:55:00,39.58,39.65,39.4,39.55,514900.0,37.5496,37.616,37.3788,37.5211,514900.0
2006-05-08 11:00:00,39.55,39.69,39.5,39.59,237800.0,37.5211,37.654,37.4737,37.5591,237800.0
2006-05-08 11:05:00,39.59,39.68,39.59,39.6,226700.0,37.5591,37.6445,37.5591,37.5686,226700.0
2006-05-08 11:10:00,39.6,39.61,39.46,39.53,196300.0,37.5686,37.5781,37.4358,37.5022,196300.0
2006-05-08 11:15:00,39.53,39.58,39.45,39.46,142700.0,37.5022,37.5496,37.4263,37.4358,142700.0
2006-05-08 11:20:00,39.46,39.5,39.45,39.5,101900.0,37.4358,37.4737,37.4263,37.4737,101900.0
2006-05-08 11:25:00,39.5,39.53,39.39,39.41,98400.0,37.4737,37.5022,37.3693,37.3883,98400.0
2006-05-08 11:30:00,39.4,39.49,39.4,39.46,85000.0,37.3788,37.4642,37.3788,37.4358,85000.0
2006-05-08 11:35:00,39.45,39.5,39.36,39.4,131000.0,37.4263,37.4737,37.3409,37.3788,131000.0
2006-05-08 11:40:00,39.41,39.45,39.25,39.29,55600.0,37.3883,37.4263,37.2365,37.2745,55600.0
2006-05-08 11:45:00,39.27,39.35,39.1,39.1,84100.0,37.2555,37.3314,37.0942,37.0942,84100.0
2006-05-08 11:50:00,39.1,39.18,39.05,39.11,95000.0,37.0942,37.1701,37.0468,37.1037,95000.0
2006-05-08 11:55:00,39.12,39.25,39.11,39.15,39100.0,37.1132,37.2365,37.1037,37.1417,39100.0
2006-05-08 12:00:00,39.11,39.15,39.04,39.14,56300.0,37.1037,37.1417,37.0373,37.1322,56300.0
2006-05-08 12:05:00,39.13,39.14,38.95,38.97,43200.0,37.1227,37.1322,36.9519,36.9709,43200.0
2006-05-08 12:10:00,38.97,39.03,38.95,39.01,113600.0,36.9709,37.0278,36.9519,37.0088,113600.0
2006-05-08 12:15:00,39.01,39.04,38.97,38.99,266100.0,37.0088,37.0373,36.9709,36.9899,266100.0
2006-05-08 12:20:00,38.99,39.01,38.86,38.94,126600.0,36.9899,37.0088,36.8665,36.9424,126600.0
2006-05-08 12:25:00,38.92,38.97,38.84,38.84,40700.0,36.9235,36.9709,36.8476,36.8476,40700.0
2006-05-08 12:30:00,38.85,38.85,38.59,38.65,122500.0,36.857,36.857,36.6104,36.6673,122500.0
2006-05-08 12:35:00,38.66,38.68,38.41,38.44,111200.0,36.6768,36.6958,36.4396,36.4681,111200.0
2006-05-08 12:40:00,38.44,38.48,38.29,38.42,84000.0,36.4681,36.506,36.3258,36.4491,84000.0
2006-05-08 12:45:00,38.42,38.48,38.39,38.48,31500.0,36.4491,36.506,36.4206,36.506,31500.0
2006-05-08 12:50:00,38.48,38.57,38.46,38.57,84500.0,36.506,36.5914,36.4871,36.5914,84500.0
2006-05-08 12:55:00,38.58,38.66,38.53,38.55,54800.0,36.6009,36.6768,36.5535,36.5724,54800.0
2006-05-08 13:00:00,38.55,38.6,38.51,38.52,40900.0,36.5724,36.6199,36.5345,36.544,40900.0
2006-05-08 13:05:00,38.5,38.57,38.49,38.54,61800.0,36.525,36.5914,36.5155,36.5629,61800.0
2006-05-08 13:10:00,38.54,38.57,38.5,38.56,93900.0,36.5629,36.5914,36.525,36.5819,93900.0
2006-05-08 13:15:00,38.55,38.62,38.52,38.56,75200.0,36.5724,36.6388,36.544,36.5819,75200.0
2006-05-08 13:20:00,38.57,38.73,38.57,38.68,76600.0,36.5914,36.7432,36.5914,36.6958,76600.0
2006-05-08 13:25:00,38.69,38.87,38.68,38.81,77800.0,36.7053,36.876,36.6958,36.8191,77800.0
2006-05-08 13:30:00,38.82,38.93,38.79,38.87,14100.0,36.8286,36.9329,36.8001,36.876,14100.0
2006-05-08 13:35:00,38.91,39.0,38.8,38.8,35900.0,36.914,36.9994,36.8096,36.8096,35900.0
2006-05-08 13:40:00,38.81,38.89,38.81,38.89,22600.0,36.8191,36.895,36.8191,36.895,22600.0
2006-05-08 13:45:00,38.89,38.95,38.86,38.94,20600.0,36.895,36.9519,36.8665,36.9424,20600.0
2006-05-08 13:50:00,38.94,38.97,38.92,38.95,17800.0,36.9424,36.9709,36.9235,36.9519,17800.0
2006-05-08 13:55:00,38.96,38.96,38.91,38.91,21400.0,36.9614,36.9614,36.914,36.914,21400.0
2006-05-08 14:00:00,38.92,38.99,38.92,38.99,95400.0,36.9235,36.9899,36.9235,36.9899,95400.0
2006-05-08 14:05:00,38.97,39.03,38.94,38.95,51900.0,36.9709,37.0278,36.9424,36.9519,51900.0
2006-05-08 14:10:00,38.95,39.03,38.93,38.99,36700.0,36.9519,37.0278,36.9329,36.9899,36700.0
2006-05-08 14:15:00,38.98,39.03,38.97,39.01,135200.0,36.9804,37.0278,36.9709,37.0088,135200.0
2006-05-08 14:20:00,39.01,39.02,38.98,39.0,69200.0,37.0088,37.0183,36.9804,36.9994,69200.0
2006-05-08 14:25:00,39.01,39.01,39.0,39.01,101900.0,37.0088,37.0088,36.9994,37.0088,101900.0
2006-05-08 14:30:00,39.01,39.01,38.91,38.95,615100.0,37.0088,37.0088,36.914,36.9519,615100.0
2006-05-08 14:35:00,38.95,38.99,38.92,38.94,97200.0,36.9519,36.9899,36.9235,36.9424,97200.0
2006-05-08 14:40:00,38.94,38.94,38.83,38.88,55300.0,36.9424,36.9424,36.8381,36.8855,55300.0
2006-05-08 14:45:00,38.87,38.89,38.82,38.83,30900.0,36.876,36.895,36.8286,36.8381,30900.0
2006-05-08 14:50:00,38.82,38.83,38.73,38.74,25800.0,36.8286,36.8381,36.7432,36.7527,25800.0
2006-05-08 14:55:00,38.74,38.84,38.63,38.76,97400.0,36.7527,36.8476,36.6483,36.7717,97400.0
2006-05-08 15:00:00,38.76,38.76,38.57,38.67,245000.0,36.7717,36.7717,36.5914,36.6863,245000.0
2006-05-08 15:05:00,38.69,38.9,38.66,38.66,143800.0,36.7053,36.9045,36.6768,36.6768,143800.0
2006-05-08 15:10:00,38.66,38.77,38.61,38.62,267300.0,36.6768,36.7812,36.6294,36.6388,267300.0
2006-05-08 15:15:00,38.65,38.69,38.61,38.67,32100.0,36.6673,36.7053,36.6294,36.6863,32100.0
2006-05-08 15:20:00,38.68,38.71,38.57,38.58,27700.0,36.6958,36.7242,36.5914,36.6009,27700.0
2006-05-08 15:25:00,38.56,38.57,38.44,38.54,95100.0,36.5819,36.5914,36.4681,36.5629,95100.0
2006-05-08 15:30:00,38.56,38.62,38.49,38.54,50400.0,36.5819,36.6388,36.5155,36.5629,50400.0
2006-05-08 15:35:00,38.54,38.59,38.51,38.53,83600.0,36.5629,36.6104,36.5345,36.5535,83600.0
2006-05-08 15:40:00,38.54,38.54,38.4,38.5,91800.0,36.5629,36.5629,36.4301,36.525,91800.0
2006-05-08 15:45:00,38.5,38.55,38.42,38.44,102900.0,36.525,36.5724,36.4491,36.4681,102900.0
2006-05-08 15:50:00,38.44,38.5,38.44,38.5,66300.0,36.4681,36.525,36.4681,36.525,66300.0
2006-05-08 15:55:00,38.49,38.5,38.43,38.43,125700.0,36.5155,36.525,36.4586,36.4586,125700.0
2006-05-09 09:30:00,38.54,38.55,38.29,38.4,335200.0,36.5629,36.5724,36.3258,36.4301,335200.0
2006-05-09 09:35:00,38.45,38.62,38.38,38.48,95700.0,36.4776,36.6388,36.4112,36.506,95700.0
2006-05-09 09:40:00,38.55,38.68,38.47,38.61,283900.0,36.5724,36.6958,36.4965,36.6294,283900.0
2006-05-09 09:45:00,38.61,38.85,38.59,38.7,116500.0,36.6294,36.857,36.6104,36.7147,116500.0
2006-05-09 09:50:00,38.68,38.84,38.68,38.8,118200.0,36.6958,36.8476,36.6958,36.8096,118200.0
2006-05-09 09:55:00,38.81,38.83,38.65,38.67,119800.0,36.8191,36.8381,36.6673,36.6863,119800.0
2006-05-09 10:00:00,38.67,38.71,38.58,38.61,95300.0,36.6863,36.7242,36.6009,36.6294,95300.0
2006-05-09 10:05:00,38.61,38.63,38.57,38.61,42400.0,36.6294,36.6483,36.5914,36.6294,42400.0
2006-05-09 10:10:00,38.6,38.64,38.6,38.62,28700.0,36.6199,36.6578,36.6199,36.6388,28700.0
2006-05-09 10:15:00,38.64,38.65,38.47,38.47,49700.0,36.6578,36.6673,36.4965,36.4965,49700.0
2006-05-09 10:20:00,38.46,38.61,38.46,38.61,44000.0,36.4871,36.6294,36.4871,36.6294,44000.0
2006-05-09 10:25:00,38.61,38.62,38.57,38.62,118900.0,36.6294,36.6388,36.5914,36.6388,118900.0
2006-05-09 10:30:00,38.61,38.69,38.6,38.68,182700.0,36.6294,36.7053,36.6199,36.6958,182700.0
2006-05-09 10:35:00,38.68,38.75,38.68,38.73,99500.0,36.6958,36.7622,36.6958,36.7432,99500.0
2006-05-09 10:40:00,38.75,38.75,38.69,38.74,48400.0,36.7622,36.7622,36.7053,36.7527,48400.0
2006-05-09 10:45:00,38.74,38.97,38.74,38.88,276900.0,36.7527,36.9709,36.7527,36.8855,276900.0
2006-05-09 10:50:00,38.87,38.89,38.83,38.85,65000.0,36.876,36.895,36.8381,36.857,65000.0
2006-05-09 10:55:00,38.82,38.97,38.82,38.85,141700.0,36.8286,36.9709,36.8286,36.857,141700.0
2006-05-09 11:00:00,38.88,38.91,38.83,38.91,57800.0,36.8855,36.914,36.8381,36.914,57800.0
2006-05-09 11:05:00,38.92,38.99,38.89,38.99,86100.0,36.9235,36.9899,36.895,36.9899,86100.0
2006-05-09 11:10:00,38.99,39.05,38.97,39.0,80700.0,36.9899,37.0468,36.9709,36.9994,80700.0
2006-05-09 11:15:00,39.0,39.02,38.93,38.95,28500.0,36.9994,37.0183,36.9329,36.9519,28500.0
2006-05-09 11:20:00,38.95,39.0,38.93,38.99,16200.0,36.9519,36.9994,36.9329,36.9899,16200.0
2006-05-09 11:25:00,38.99,39.0,38.97,38.99,23000.0,36.9899,36.9994,36.9709,36.9899,23000.0
2006-05-09 11:30:00,38.99,39.03,38.99,39.01,104100.0,36.9899,37.0278,36.9899,37.0088,104100.0
2006-05-09 11:35:00,39.01,39.05,39.01,39.04,98600.0,37.0088,37.0468,37.0088,37.0373,98600.0
2006-05-09 11:40:00,39.04,39.05,39.01,39.03,88200.0,37.0373,37.0468,37.0088,37.0278,88200.0
2006-05-09 11:45:00,39.04,39.04,39.02,39.04,9800.0,37.0373,37.0373,37.0183,37.0373,9800.0
2006-05-09 11:50:00,39.04,39.05,39.02,39.03,24700.0,37.0373,37.0468,37.0183,37.0278,24700.0
2006-05-09 11:55:00,39.03,39.03,39.0,39.03,15700.0,37.0278,37.0278,36.9994,37.0278,15700.0
2006-05-09 12:00:00,39.03,39.03,39.01,39.02,16300.0,37.0278,37.0278,37.0088,37.0183,16300.0
2006-05-09 12:05:00,39.02,39.02,38.99,39.01,32200.0,37.0183,37.0183,36.9899,37.0088,32200.0
2006-05-09 12:10:00,39.01,39.03,39.0,39.03,28700.0,37.0088,37.0278,36.9994,37.0278,28700.0
2006-05-09 12:15:00,39.03,39.03,39.0,39.0,21000.0,37.0278,37.0278,36.9994,36.9994,21000.0
2006-05-09 12:20:00,39.01,39.02,38.99,39.01,75800.0,37.0088,37.0183,36.9899,37.0088,75800.0
2006-05-09 12:25:00,39.0,39.02,39.0,39.02,15200.0,36.9994,37.0183,36.9994,37.0183,15200.0
2006-05-09 12:30:00,39.02,39.02,39.01,39.02,12800.0,37.0183,37.0183,37.0088,37.0183,12800.0
2006-05-09 12:35:00,39.01,39.02,39.01,39.01,13400.0,37.0088,37.0183,37.0088,37.0088,13400.0
2006-05-09 12:40:00,39.01,39.01,38.97,38.98,20300.0,37.0088,37.0088,36.9709,36.9804,20300.0
2006-05-09 12:45:00,38.97,39.0,38.92,38.92,124200.0,36.9709,36.9994,36.9235,36.9235,124200.0
2006-05-09 12:50:00,38.91,38.91,38.85,38.87,10600.0,36.914,36.914,36.857,36.876,10600.0
2006-05-09 12:55:00,38.87,38.89,38.86,38.88,15100.0,36.876,36.895,36.8665,36.8855,15100.0
2006-05-09 13:00:00,38.88,38.92,38.88,38.9,11000.0,36.8855,36.9235,36.8855,36.9045,11000.0
2006-05-09 13:05:00,38.91,38.92,38.89,38.9,11800.0,36.914,36.9235,36.895,36.9045,11800.0
2006-05-09 13:10:00,38.89,38.9,38.83,38.86,27700.0,36.895,36.9045,36.8381,36.8665,27700.0
2006-05-09 13:15:00,38.85,38.86,38.73,38.79,52400.0,36.857,36.8665,36.7432,36.8001,52400.0
2006-05-09 13:20:00,38.81,38.84,38.69,38.7,14500.0,36.8191,36.8476,36.7053,36.7147,14500.0
2006-05-09 13:25:00,38.69,38.77,38.68,38.75,23400.0,36.7053,36.7812,36.6958,36.7622,23400.0
2006-05-09 13:30:00,38.74,38.8,38.7,38.8,54700.0,36.7527,36.8096,36.7147,36.8096,54700.0
2006-05-09 13:35:00,38.79,38.91,38.79,38.8,34700.0,36.8001,36.914,36.8001,36.8096,34700.0
2006-05-09 13:40:00,38.8,38.82,38.77,38.8,13200.0,36.8096,36.8286,36.7812,36.8096,13200.0
2006-05-09 13:45:00,38.8,38.8,38.74,38.74,13800.0,36.8096,36.8096,36.7527,36.7527,13800.0
2006-05-09 13:50:00,38.74,38.75,38.71,38.71,22000.0,36.7527,36.7622,36.7242,36.7242,22000.0
2006-05-09 13:55:00,38.71,38.72,38.71,38.72,6800.0,36.7242,36.7337,36.7242,36.7337,6800.0
2006-05-09 14:00:00,38.72,38.73,38.67,38.67,23000.0,36.7337,36.7432,36.6863,36.6863,23000.0
2006-05-09 14:05:00,38.69,38.78,38.69,38.77,30700.0,36.7053,36.7906,36.7053,36.7812,30700.0
2006-05-09 14:10:00,38.77,38.78,38.75,38.75,10100.0,36.7812,36.7906,36.7622,36.7622,10100.0
2006-05-09 14:15:00,38.76,38.78,38.73,38.78,16900.0,36.7717,36.7906,36.7432,36.7906,16900.0
2006-05-09 14:20:00,38.78,38.79,38.74,38.74,14300.0,36.7906,36.8001,36.7527,36.7527,14300.0
2006-05-09 14:25:00,38.74,38.75,38.72,38.73,8800.0,36.7527,36.7622,36.7337,36.7432,8800.0
2006-05-09 14:30:00,38.73,38.77,38.72,38.76,66800.0,36.7432,36.7812,36.7337,36.7717,66800.0
2006-05-09 14:35:00,38.77,38.9,38.76,38.81,87300.0,36.7812,36.9045,36.7717,36.8191,87300.0
2006-05-09 14:40:00,38.82,38.82,38.71,38.72,158600.0,36.8286,36.8286,36.7242,36.7337,158600.0
2006-05-09 14:45:00,38.72,38.75,38.65,38.67,134800.0,36.7337,36.7622,36.6673,36.6863,134800.0
2006-05-09 14:50:00,38.67,38.67,38.57,38.59,152400.0,36.6863,36.6863,36.5914,36.6104,152400.0
2006-05-09 14:55:00,38.59,38.6,38.53,38.54,97700.0,36.6104,36.6199,36.5535,36.5629,97700.0
2006-05-09 15:00:00,38.54,38.68,38.49,38.5,120100.0,36.5629,36.6958,36.5155,36.525,120100.0
2006-05-09 15:05:00,38.5,38.5,38.35,38.38,78800.0,36.525,36.525,36.3827,36.4112,78800.0
2006-05-09 15:10:00,38.38,38.53,38.38,38.52,136100.0,36.4112,36.5535,36.4112,36.544,136100.0
2006-05-09 15:15:00,38.5,38.54,38.49,38.51,123900.0,36.525,36.5629,36.5155,36.5345,123900.0
2006-05-09 15:20:00,38.51,38.6,38.49,38.58,104400.0,36.5345,36.6199,36.5155,36.6009,104400.0
2006-05-09 15:25:00,38.57,38.59,38.54,38.58,149100.0,36.5914,36.6104,36.5629,36.6009,149100.0
2006-05-09 15:30:00,38.58,38.59,38.57,38.59,75800.0,36.6009,36.6104,36.5914,36.6104,75800.0
2006-05-09 15:35:00,38.59,38.63,38.59,38.62,84600.0,36.6104,36.6483,36.6104,36.6388,84600.0
2006-05-09 15:40:00,38.62,38.62,38.55,38.56,87600.0,36.6388,36.6388,36.5724,36.5819,87600.0
2006-05-09 15:45:00,38.56,38.62,38.45,38.45,337200.0,36.5819,36.6388,36.4776,36.4776,337200.0
2006-05-09 15:50:00,38.46,38.49,38.45,38.48,66300.0,36.4871,36.5155,36.4776,36.506,66300.0
2006-05-09 15:55:00,38.48,38.5,38.46,38.46,83200.0,36.506,36.525,36.4871,36.4871,83200.0
2006-05-10 09:30:00,38.62,38.62,38.41,38.5,35100.0,36.6388,36.6388,36.4396,36.525,35100.0
2006-05-10 09:35:00,38.5,38.57,38.44,38.5,25000.0,36.525,36.5914,36.4681,36.525,25000.0
2006-05-10 09:40:00,38.5,38.65,38.47,38.55,50400.0,36.525,36.6673,36.4965,36.5724,50400.0
2006-05-10 09:45:00,38.56,38.58,38.5,38.51,19900.0,36.5819,36.6009,36.525,36.5345,19900.0
2006-05-10 09:50:00,38.5,38.57,38.45,38.52,98900.0,36.525,36.5914,36.4776,36.544,98900.0
2006-05-10 09:55:00,38.53,38.56,38.45,38.49,96000.0,36.5535,36.5819,36.4776,36.5155,96000.0
2006-05-10 10:00:00,38.47,38.51,38.44,38.48,52100.0,36.4965,36.5345,36.4681,36.506,52100.0
2006-05-10 10:05:00,38.48,38.48,38.42,38.43,15500.0,36.506,36.506,36.4491,36.4586,15500.0
2006-05-10 10:10:00,38.44,38.47,38.42,38.47,22900.0,36.4681,36.4965,36.4491,36.4965,22900.0
2006-05-10 10:15:00,38.49,38.49,38.47,38.48,9300.0,36.5155,36.5155,36.4965,36.506,9300.0
2006-05-10 10:20:00,38.48,38.48,38.45,38.45,11900.0,36.506,36.506,36.4776,36.4776,11900.0
2006-05-10 10:25:00,38.45,38.48,38.45,38.48,16900.0,36.4776,36.506,36.4776,36.506,16900.0
2006-05-10 10:30:00,38.47,38.5,38.47,38.48,19500.0,36.4965,36.525,36.4965,36.506,19500.0
2006-05-10 10:35:00,38.47,38.48,38.45,38.48,12300.0,36.4965,36.506,36.4776,36.506,12300.0
2006-05-10 10:40:00,38.48,38.49,38.48,38.49,8000.0,36.506,36.5155,36.506,36.5155,8000.0
2006-05-10 10:45:00,38.48,38.5,38.47,38.5,7400.0,36.506,36.525,36.4965,36.525,7400.0
2006-05-10 10:50:00,38.5,38.52,38.48,38.5,28700.0,36.525,36.544,36.506,36.525,28700.0
2006-05-10 10:55:00,38.51,38.54,38.5,38.53,30700.0,36.5345,36.5629,36.525,36.5535,30700.0
2006-05-10 11:00:00,38.52,38.53,38.5,38.5,52600.0,36.544,36.5535,36.525,36.525,52600.0
2006-05-10 11:05:00,38.51,38.51,38.5,38.51,23200.0,36.5345,36.5345,36.525,36.5345,23200.0
2006-05-10 11:10:00,38.5,38.51,38.49,38.5,41200.0,36.525,36.5345,36.5155,36.525,41200.0
2006-05-10 11:15:00,38.5,38.5,38.49,38.5,17400.0,36.525,36.525,36.5155,36.525,17400.0
2006-05-10 11:20:00,38.49,38.5,38.49,38.5,6300.0,36.5155,36.525,36.5155,36.525,6300.0
2006-05-10 11:25:00,38.5,38.5,38.49,38.5,7100.0,36.525,36.525,36.5155,36.525,7100.0
2006-05-10 11:30:00,38.5,38.5,38.49,38.5,6500.0,36.525,36.525,36.5155,36.525,6500.0
2006-05-10 11:35:00,38.5,38.5,38.49,38.49,4900.0,36.525,36.525,36.5155,36.5155,4900.0
2006-05-10 11:40:00,38.49,38.51,38.49,38.51,60800.0,36.5155,36.5345,36.5155,36.5345,60800.0
2006-05-10 11:45:00,38.5,38.51,38.49,38.49,7900.0,36.525,36.5345,36.5155,36.5155,7900.0
2006-05-10 11:50:00,38.5,38.5,38.47,38.48,5900.0,36.525,36.525,36.4965,36.506,5900.0
2006-05-10 11:55:00,38.48,38.48,38.47,38.48,13500.0,36.506,36.506,36.4965,36.506,13500.0
2006-05-10 12:00:00,38.5,38.5,38.47,38.48,88100.0,36.525,36.525,36.4965,36.506,88100.0
2006-05-10 12:05:00,38.48,38.48,38.45,38.46,12200.0,36.506,36.506,36.4776,36.4871,12200.0
2006-05-10 12:10:00,38.47,38.48,38.45,38.47,21400.0,36.4965,36.506,36.4776,36.4965,21400.0
2006-05-10 12:15:00,38.45,38.47,38.45,38.47,13000.0,36.4776,36.4965,36.4776,36.4965,13000.0
2006-05-10 12:20:00,38.47,38.47,38.42,38.42,20800.0,36.4965,36.4965,36.4491,36.4491,20800.0
2006-05-10 12:25:00,38.41,38.44,38.41,38.44,15500.0,36.4396,36.4681,36.4396,36.4681,15500.0
2006-05-10 12:30:00,38.44,38.44,38.41,38.42,8800.0,36.4681,36.4681,36.4396,36.4491,8800.0
2006-05-10 12:35:00,38.44,38.46,38.44,38.46,28000.0,36.4681,36.4871,36.4681,36.4871,28000.0
2006-05-10 12:40:00,38.46,38.46,38.45,38.46,5100.0,36.4871,36.4871,36.4776,36.4871,5100.0
2006-05-10 12:45:00,38.46,38.47,38.45,38.47,29500.0,36.4871,36.4965,36.4776,36.4965,29500.0
2006-05-10 12:50:00,38.47,38.47,38.46,38.47,6600.0,36.4965,36.4965,36.4871,36.4965,6600.0
2006-05-10 12:55:00,38.47,38.48,38.46,38.48,20400.0,36.4965,36.506,36.4871,36.506,20400.0
2006-05-10 13:00:00,38.47,38.49,38.47,38.49,10900.0,36.4965,36.5155,36.4965,36.5155,10900.0
2006-05-10 13:05:00,38.49,38.49,38.48,38.48,7100.0,36.5155,36.5155,36.506,36.506,7100.0
2006-05-10 13:10:00,38.48,38.49,38.48,38.49,19400.0,36.506,36.5155,36.506,36.5155,19400.0
2006-05-10 13:15:00,38.49,38.5,38.48,38.49,211700.0,36.5155,36.525,36.506,36.5155,211700.0
2006-05-10 13:20:00,38.49,38.49,38.47,38.48,37100.0,36.5155,36.5155,36.4965,36.506,37100.0
2006-05-10 13:25:00,38.48,38.5,38.48,38.49,12700.0,36.506,36.525,36.506,36.5155,12700.0
2006-05-10 13:30:00,38.48,38.52,38.48,38.52,173100.0,36.506,36.544,36.506,36.544,173100.0
2006-05-10 13:35:00,38.52,38.53,38.5,38.53,14900.0,36.544,36.5535,36.525,36.5535,14900.0
2006-05-10 13:40:00,38.55,38.55,38.52,38.54,200600.0,36.5724,36.5724,36.544,36.5629,200600.0
2006-05-10 13:45:00,38.55,38.59,38.55,38.55,101900.0,36.5724,36.6104,36.5724,36.5724,101900.0
2006-05-10 13:50:00,38.57,38.6,38.55,38.55,283100.0,36.5914,36.6199,36.5724,36.5724,283100.0
2006-05-10 13:55:00,38.54,38.6,38.53,38.55,42700.0,36.5629,36.6199,36.5535,36.5724,42700.0
2006-05-10 14:00:00,38.56,38.56,38.53,38.55,96800.0,36.5819,36.5819,36.5535,36.5724,96800.0
2006-05-10 14:05:00,38.57,38.63,38.56,38.63,211400.0,36.5914,36.6483,36.5819,36.6483,211400.0
2006-05-10 14:10:00,38.61,38.64,38.58,38.64,1725000.0,36.6294,36.6578,36.6009,36.6578,1725000.0
2006-05-10 14:15:00,38.63,38.65,38.6,38.64,71400.0,36.6483,36.6673,36.6199,36.6578,71400.0
2006-05-10 14:20:00,38.64,38.67,38.6,38.62,68500.0,36.6578,36.6863,36.6199,36.6388,68500.0
2006-05-10 14:25:00,38.62,38.65,38.6,38.61,36400.0,36.6388,36.6673,36.6199,36.6294,36400.0
2006-05-10 14:30:00,38.61,38.64,38.59,38.61,40100.0,36.6294,36.6578,36.6104,36.6294,40100.0
2006-05-10 14:35:00,38.61,38.64,38.6,38.64,41900.0,36.6294,36.6578,36.6199,36.6578,41900.0
2006-05-10 14:40:00,38.62,38.65,38.6,38.61,33600.0,36.6388,36.6673,36.6199,36.6294,33600.0
2006-05-10 14:45:00,38.61,38.64,38.6,38.6,22800.0,36.6294,36.6578,36.6199,36.6199,22800.0
2006-05-10 14:50:00,38.6,38.62,38.57,38.62,16400.0,36.6199,36.6388,36.5914,36.6388,16400.0
2006-05-10 14:55:00,38.62,38.68,38.62,38.67,36600.0,36.6388,36.6958,36.6388,36.6863,36600.0
2006-05-10 15:00:00,38.66,38.67,38.62,38.65,25100.0,36.6768,36.6863,36.6388,36.6673,25100.0
2006-05-10 15:05:00,38.63,38.65,38.62,38.64,33400.0,36.6483,36.6673,36.6388,36.6578,33400.0
2006-05-10 15:10:00,38.64,38.66,38.63,38.64,11600.0,36.6578,36.6768,36.6483,36.6578,11600.0
2006-05-10 15:15:00,38.64,38.67,38.63,38.67,17500.0,36.6578,36.6863,36.6483,36.6863,17500.0
2006-05-10 15:20:00,38.67,38.69,38.66,38.66,29900.0,36.6863,36.7053,36.6768,36.6768,29900.0
2006-05-10 15:25:00,38.67,38.67,38.63,38.63,27200.0,36.6863,36.6863,36.6483,36.6483,27200.0
2006-05-10 15:30:00,38.64,38.64,38.55,38.58,25100.0,36.6578,36.6578,36.5724,36.6009,25100.0
2006-05-10 15:35:00,38.55,38.61,38.55,38.58,30900.0,36.5724,36.6294,36.5724,36.6009,30900.0
2006-05-10 15:40:00,38.56,38.6,38.56,38.6,33300.0,36.5819,36.6199,36.5819,36.6199,33300.0
2006-05-10 15:45:00,38.61,38.63,38.58,38.6,42500.0,36.6294,36.6483,36.6009,36.6199,42500.0
2006-05-10 15:50:00,38.6,38.61,38.6,38.61,41800.0,36.6199,36.6294,36.6199,36.6294,41800.0
2006-05-10 15:55:00,38.6,38.62,38.6,38.61,54900.0,36.6199,36.6388,36.6199,36.6294,54900.0
2006-05-11 09:30:00,38.6,38.64,38.5,38.56,19500.0,36.6199,36.6578,36.525,36.5819,19500.0
2006-05-11 09:35:00,38.61,38.73,38.61,38.68,17400.0,36.6294,36.7432,36.6294,36.6958,17400.0
2006-05-11 09:40:00,38.63,38.73,38.6,38.73,14300.0,36.6483,36.7432,36.6199,36.7432,14300.0
2006-05-11 09:45:00,38.7,38.8,38.69,38.75,47500.0,36.7147,36.8096,36.7053,36.7622,47500.0
2006-05-11 09:50:00,38.77,38.81,38.75,38.81,67500.0,36.7812,36.8191,36.7622,36.8191,67500.0
2006-05-11 09:55:00,38.77,38.78,38.75,38.75,105100.0,36.7812,36.7906,36.7622,36.7622,105100.0
2006-05-11 10:00:00,38.76,38.76,38.66,38.71,70000.0,36.7717,36.7717,36.6768,36.7242,70000.0
2006-05-11 10:05:00,38.71,38.71,38.7,38.71,57000.0,36.7242,36.7242,36.7147,36.7242,57000.0
2006-05-11 10:10:00,38.7,38.71,38.63,38.64,88100.0,36.7147,36.7242,36.6483,36.6578,88100.0
2006-05-11 10:15:00,38.64,38.64,38.6,38.63,79700.0,36.6578,36.6578,36.6199,36.6483,79700.0
2006-05-11 10:20:00,38.61,38.61,38.5,38.5,24900.0,36.6294,36.6294,36.525,36.525,24900.0
2006-05-11 10:25:00,38.5,38.53,38.48,38.52,47000.0,36.525,36.5535,36.506,36.544,47000.0
2006-05-11 10:30:00,38.52,38.52,38.5,38.52,31800.0,36.544,36.544,36.525,36.544,31800.0
2006-05-11 10:35:00,38.5,38.51,38.45,38.46,72700.0,36.525,36.5345,36.4776,36.4871,72700.0
2006-05-11 10:40:00,38.47,38.47,38.45,38.45,150400.0,36.4965,36.4965,36.4776,36.4776,150400.0
2006-05-11 10:45:00,38.46,38.47,38.4,38.43,64300.0,36.4871,36.4965,36.4301,36.4586,64300.0
2006-05-11 10:50:00,38.4,38.44,38.35,38.38,260100.0,36.4301,36.4681,36.3827,36.4112,260100.0
2006-05-11 10:55:00,38.38,38.38,38.31,38.32,20800.0,36.4112,36.4112,36.3447,36.3542,20800.0
2006-05-11 11:00:00,38.32,38.32,38.25,38.28,68900.0,36.3542,36.3542,36.2878,36.3163,68900.0
2006-05-11 11:05:00,38.28,38.29,38.2,38.2,63500.0,36.3163,36.3258,36.2404,36.2404,63500.0
2006-05-11 11:10:00,38.21,38.28,38.18,38.21,147800.0,36.2499,36.3163,36.2214,36.2499,147800.0
2006-05-11 11:15:00,38.21,38.25,38.21,38.24,61600.0,36.2499,36.2878,36.2499,36.2783,61600.0
2006-05-11 11:20:00,38.25,38.25,38.2,38.21,11900.0,36.2878,36.2878,36.2404,36.2499,11900.0
2006-05-11 11:25:00,38.21,38.23,38.17,38.22,52700.0,36.2499,36.2689,36.2119,36.2594,52700.0
2006-05-11 11:30:00,38.22,38.23,38.18,38.22,35500.0,36.2594,36.2689,36.2214,36.2594,35500.0
2006-05-11 11:35:00,38.23,38.25,38.2,38.23,17200.0,36.2689,36.2878,36.2404,36.2689,17200.0
2006-05-11 11:40:00,38.23,38.23,38.2,38.21,28200.0,36.2689,36.2689,36.2404,36.2499,28200.0
2006-05-11 11:45:00,38.22,38.22,38.14,38.14,10000.0,36.2594,36.2594,36.1835,36.1835,10000.0
2006-05-11 11:50:00,38.14,38.15,38.07,38.12,35900.0,36.1835,36.193,36.1171,36.1645,35900.0
2006-05-11 11:55:00,38.12,38.2,38.12,38.2,25700.0,36.1645,36.2404,36.1645,36.2404,25700.0
2006-05-11 12:00:00,38.17,38.17,38.12,38.15,6200.0,36.2119,36.2119,36.1645,36.193,6200.0
2006-05-11 12:05:00,38.13,38.21,38.13,38.15,20100.0,36.174,36.2499,36.174,36.193,20100.0
2006-05-11 12:10:00,38.15,38.22,38.15,38.21,55900.0,36.193,36.2594,36.193,36.2499,55900.0
2006-05-11 12:15:00,38.21,38.21,38.16,38.18,39400.0,36.2499,36.2499,36.2024,36.2214,39400.0
2006-05-11 12:20:00,38.18,38.19,38.17,38.19,28300.0,36.2214,36.2309,36.2119,36.2309,28300.0
2006-05-11 12:25:00,38.19,38.19,38.15,38.17,10600.0,36.2309,36.2309,36.193,36.2119,10600.0
2006-05-11 12:30:00,38.19,38.19,38.17,38.18,4800.0,36.2309,36.2309,36.2119,36.2214,4800.0
2006-05-11 12:35:00,38.18,38.19,38.15,38.15,10900.0,36.2214,36.2309,36.193,36.193,10900.0
2006-05-11 12:40:00,38.14,38.17,38.12,38.12,38100.0,36.1835,36.2119,36.1645,36.1645,38100.0
2006-05-11 12:45:00,38.12,38.15,38.11,38.15,8900.0,36.1645,36.193,36.155,36.193,8900.0
2006-05-11 12:50:00,38.15,38.15,38.14,38.15,11000.0,36.193,36.193,36.1835,36.193,11000.0
2006-05-11 12:55:00,38.13,38.15,38.11,38.13,17500.0,36.174,36.193,36.155,36.174,17500.0
2006-05-11 13:00:00,38.13,38.14,38.09,38.09,23900.0,36.174,36.1835,36.136,36.136,23900.0
2006-05-11 13:05:00,38.11,38.15,38.1,38.13,31000.0,36.155,36.193,36.1455,36.174,31000.0
2006-05-11 13:10:00,38.12,38.13,38.07,38.08,14200.0,36.1645,36.174,36.1171,36.1265,14200.0
2006-05-11 13:15:00,38.09,38.09,38.03,38.05,11500.0,36.136,36.136,36.0791,36.0981,11500.0
2006-05-11 13:20:00,38.06,38.09,38.04,38.09,9300.0,36.1076,36.136,36.0886,36.136,9300.0
2006-05-11 13:25:00,38.09,38.09,38.04,38.04,21600.0,36.136,36.136,36.0886,36.0886,21600.0
2006-05-11 13:30:00,38.02,38.05,38.02,38.03,51700.0,36.0696,36.0981,36.0696,36.0791,51700.0
2006-05-11 13:35:00,38.04,38.04,38.02,38.03,17300.0,36.0886,36.0886,36.0696,36.0791,17300.0
2006-05-11 13:40:00,38.01,38.02,38.0,38.02,15700.0,36.0601,36.0696,36.0507,36.0696,15700.0
2006-05-11 13:45:00,38.01,38.01,37.95,37.96,36400.0,36.0601,36.0601,36.0032,36.0127,36400.0
2006-05-11 13:50:00,37.96,37.99,37.92,37.94,40900.0,36.0127,36.0412,35.9748,35.9937,40900.0
2006-05-11 13:55:00,37.92,37.97,37.92,37.95,17200.0,35.9748,36.0222,35.9748,36.0032,17200.0
2006-05-11 14:00:00,37.94,37.96,37.93,37.95,31400.0,35.9937,36.0127,35.9842,36.0032,31400.0
2006-05-11 14:05:00,37.94,37.99,37.94,37.98,24400.0,35.9937,36.0412,35.9937,36.0317,24400.0
2006-05-11 14:10:00,37.98,37.98,37.94,37.94,9100.0,36.0317,36.0317,35.9937,35.9937,9100.0
2006-05-11 14:15:00,37.93,37.96,37.91,37.91,14100.0,35.9842,36.0127,35.9653,35.9653,14100.0
2006-05-11 14:20:00,37.92,37.92,37.88,37.9,38200.0,35.9748,35.9748,35.9368,35.9558,38200.0
2006-05-11 14:25:00,37.9,37.9,37.88,37.88,38700.0,35.9558,35.9558,35.9368,35.9368,38700.0
2006-05-11 14:30:00,37.89,37.89,37.86,37.89,15800.0,35.9463,35.9463,35.9178,35.9463,15800.0
2006-05-11 14:35:00,37.89,37.89,37.84,37.85,43300.0,35.9463,35.9463,35.8989,35.9083,43300.0
2006-05-11 14:40:00,37.84,37.85,37.7,37.71,50000.0,35.8989,35.9083,35.766,35.7755,50000.0
2006-05-11 14:45:00,37.69,37.7,37.63,37.64,73400.0,35.7566,35.766,35.6996,35.7091,73400.0
2006-05-11 14:50:00,37.63,37.64,37.5,37.56,72500.0,35.6996,35.7091,35.5763,35.6332,72500.0
2006-05-11 14:55:00,37.56,37.66,37.55,37.65,88900.0,35.6332,35.7281,35.6237,35.7186,88900.0
2006-05-11 15:00:00,37.65,37.68,37.61,37.67,96400.0,35.7186,35.7471,35.6807,35.7376,96400.0
2006-05-11 15:05:00,37.67,37.74,37.67,37.74,115000.0,35.7376,35.804,35.7376,35.804,115000.0
2006-05-11 15:10:00,37.74,37.83,37.73,37.81,42200.0,35.804,35.8894,35.7945,35.8704,42200.0
2006-05-11 15:15:00,37.81,37.82,37.77,37.82,63700.0,35.8704,35.8799,35.8324,35.8799,63700.0
2006-05-11 15:20:00,37.82,37.83,37.8,37.81,19400.0,35.8799,35.8894,35.8609,35.8704,19400.0
2006-05-11 15:25:00,37.81,37.81,37.77,37.77,77600.0,35.8704,35.8704,35.8324,35.8324,77600.0
2006-05-11 15:30:00,37.77,37.81,37.75,37.78,858600.0,35.8324,35.8704,35.8135,35.8419,858600.0
2006-05-11 15:35:00,37.78,37.8,37.75,37.76,34400.0,35.8419,35.8609,35.8135,35.823,34400.0
2006-05-11 15:40:00,37.76,37.76,37.7,37.7,20800.0,35.823,35.823,35.766,35.766,20800.0
2006-05-11 15:45:00,37.71,37.71,37.61,37.63,74200.0,35.7755,35.7755,35.6807,35.6996,74200.0
2006-05-11 15:50:00,37.61,37.63,37.61,37.63,36900.0,35.6807,35.6996,35.6807,35.6996,36900.0
2006-05-11 15:55:00,37.63,37.63,37.58,37.6,37700.0,35.6996,35.6996,35.6522,35.6712,37700.0
2006-05-12 09:30:00,38.31,38.31,37.91,37.91,86800.0,36.3447,36.3447,35.9653,35.9653,86800.0
2006-05-12 09:35:00,37.89,37.96,37.79,37.83,46900.0,35.9463,36.0127,35.8514,35.8894,46900.0
2006-05-12 09:40:00,37.83,38.01,37.83,37.9,50800.0,35.8894,36.0601,35.8894,35.9558,50800.0
2006-05-12 09:45:00,37.9,37.92,37.73,37.77,44800.0,35.9558,35.9748,35.7945,35.8324,44800.0
2006-05-12 09:50:00,37.72,37.77,37.66,37.73,28500.0,35.785,35.8324,35.7281,35.7945,28500.0
2006-05-12 09:55:00,37.73,37.92,37.7,37.74,32200.0,35.7945,35.9748,35.766,35.804,32200.0
2006-05-12 10:00:00,37.74,37.79,37.68,37.77,60000.0,35.804,35.8514,35.7471,35.8324,60000.0
2006-05-12 10:05:00,37.75,37.76,37.6,37.64,32700.0,35.8135,35.823,35.6712,35.7091,32700.0
2006-05-12 10:10:00,37.65,37.68,37.64,37.66,8800.0,35.7186,35.7471,35.7091,35.7281,8800.0
2006-05-12 10:15:00,37.65,37.66,37.6,37.64,56400.0,35.7186,35.7281,35.6712,35.7091,56400.0
2006-05-12 10:20:00,37.65,37.68,37.64,37.68,67000.0,35.7186,35.7471,35.7091,35.7471,67000.0
2006-05-12 10:25:00,37.65,37.68,37.64,37.64,14800.0,35.7186,35.7471,35.7091,35.7091,14800.0
2006-05-12 10:30:00,37.64,37.69,37.64,37.66,68800.0,35.7091,35.7566,35.7091,35.7281,68800.0
2006-05-12 10:35:00,37.68,37.68,37.64,37.68,18300.0,35.7471,35.7471,35.7091,35.7471,18300.0
2006-05-12 10:40:00,37.65,37.67,37.64,37.65,23200.0,35.7186,35.7376,35.7091,35.7186,23200.0
2006-05-12 10:45:00,37.64,37.67,37.64,37.65,58400.0,35.7091,35.7376,35.7091,35.7186,58400.0
2006-05-12 10:50:00,37.65,37.67,37.59,37.61,56000.0,35.7186,35.7376,35.6617,35.6807,56000.0
2006-05-12 10:55:00,37.59,37.64,37.58,37.64,13100.0,35.6617,35.7091,35.6522,35.7091,13100.0
2006-05-12 11:00:00,37.64,37.66,37.62,37.65,44400.0,35.7091,35.7281,35.6901,35.7186,44400.0
2006-05-12 11:05:00,37.66,37.69,37.64,37.69,37800.0,35.7281,35.7566,35.7091,35.7566,37800.0
2006-05-12 11:10:00,37.7,37.7,37.64,37.64,10100.0,35.766,35.766,35.7091,35.7091,10100.0
2006-05-12 11:15:00,37.64,37.69,37.63,37.64,33300.0,35.7091,35.7566,35.6996,35.7091,33300.0
2006-05-12 11:20:00,37.64,37.65,37.6,37.64,26700.0,35.7091,35.7186,35.6712,35.7091,26700.0
2006-05-12 11:25:00,37.63,37.65,37.61,37.61,79700.0,35.6996,35.7186,35.6807,35.6807,79700.0
2006-05-12 11:30:00,37.61,37.62,37.58,37.59,14800.0,35.6807,35.6901,35.6522,35.6617,14800.0
2006-05-12 11:35:00,37.59,37.6,37.58,37.59,16100.0,35.6617,35.6712,35.6522,35.6617,16100.0
2006-05-12 11:40:00,37.59,37.6,37.59,37.6,15200.0,35.6617,35.6712,35.6617,35.6712,15200.0
2006-05-12 11:45:00,37.6,37.63,37.59,37.6,16700.0,35.6712,35.6996,35.6617,35.6712,16700.0
2006-05-12 11:50:00,37.61,37.64,37.59,37.62,6200.0,35.6807,35.7091,35.6617,35.6901,6200.0
2006-05-12 11:55:00,37.62,37.65,37.62,37.64,17500.0,35.6901,35.7186,35.6901,35.7091,17500.0
2006-05-12 12:00:00,37.63,37.72,37.62,37.71,52500.0,35.6996,35.785,35.6901,35.7755,52500.0
2006-05-12 12:05:00,37.71,37.76,37.71,37.75,119900.0,35.7755,35.823,35.7755,35.8135,119900.0
2006-05-12 12:10:00,37.75,37.79,37.75,37.76,13300.0,35.8135,35.8514,35.8135,35.823,13300.0
2006-05-12 12:15:00,37.76,37.77,37.75,37.76,10900.0,35.823,35.8324,35.8135,35.823,10900.0
2006-05-12 12:20:00,37.75,37.76,37.75,37.76,8800.0,35.8135,35.823,35.8135,35.823,8800.0
2006-05-12 12:25:00,37.76,37.76,37.75,37.75,10700.0,35.823,35.823,35.8135,35.8135,10700.0
2006-05-12 12:30:00,37.73,37.73,37.67,37.69,27100.0,35.7945,35.7945,35.7376,35.7566,27100.0
2006-05-12 12:35:00,37.68,37.7,37.67,37.69,6300.0,35.7471,35.766,35.7376,35.7566,6300.0
2006-05-12 12:40:00,37.68,37.83,37.68,37.81,25100.0,35.7471,35.8894,35.7471,35.8704,25100.0
2006-05-12 12:45:00,37.81,37.84,37.8,37.84,2400.0,35.8704,35.8989,35.8609,35.8989,2400.0
2006-05-12 12:50:00,37.84,37.85,37.73,37.75,9500.0,35.8989,35.9083,35.7945,35.8135,9500.0
2006-05-12 12:55:00,37.75,37.81,37.72,37.81,47400.0,35.8135,35.8704,35.785,35.8704,47400.0
2006-05-12 13:00:00,37.8,37.9,37.79,37.88,26800.0,35.8609,35.9558,35.8514,35.9368,26800.0
2006-05-12 13:05:00,37.88,37.9,37.83,37.87,39700.0,35.9368,35.9558,35.8894,35.9273,39700.0
2006-05-12 13:10:00,37.85,37.9,37.84,37.84,29500.0,35.9083,35.9558,35.8989,35.8989,29500.0
2006-05-12 13:15:00,37.85,37.9,37.83,37.89,40600.0,35.9083,35.9558,35.8894,35.9463,40600.0
2006-05-12 13:20:00,37.89,37.93,37.88,37.92,35000.0,35.9463,35.9842,35.9368,35.9748,35000.0
2006-05-12 13:25:00,37.92,37.93,37.85,37.87,34400.0,35.9748,35.9842,35.9083,35.9273,34400.0
2006-05-12 13:30:00,37.88,37.92,37.88,37.9,49800.0,35.9368,35.9748,35.9368,35.9558,49800.0
2006-05-12 13:35:00,37.88,37.9,37.84,37.84,22800.0,35.9368,35.9558,35.8989,35.8989,22800.0
2006-05-12 13:40:00,37.84,37.88,37.83,37.86,15100.0,35.8989,35.9368,35.8894,35.9178,15100.0
2006-05-12 13:45:00,37.87,37.87,37.81,37.84,70300.0,35.9273,35.9273,35.8704,35.8989,70300.0
2006-05-12 13:50:00,37.84,37.85,37.82,37.85,29800.0,35.8989,35.9083,35.8799,35.9083,29800.0
2006-05-12 13:55:00,37.85,37.85,37.82,37.83,33900.0,35.9083,35.9083,35.8799,35.8894,33900.0
2006-05-12 14:00:00,37.84,37.85,37.8,37.82,21000.0,35.8989,35.9083,35.8609,35.8799,21000.0
2006-05-12 14:05:00,37.82,37.82,37.7,37.75,47700.0,35.8799,35.8799,35.766,35.8135,47700.0
2006-05-12 14:10:00,37.74,37.78,37.74,37.77,117400.0,35.804,35.8419,35.804,35.8324,117400.0
2006-05-12 14:15:00,37.77,37.78,37.76,37.78,51700.0,35.8324,35.8419,35.823,35.8419,51700.0
2006-05-12 14:20:00,37.79,37.79,37.76,37.76,24300.0,35.8514,35.8514,35.823,35.823,24300.0
2006-05-12 14:25:00,37.77,37.77,37.73,37.75,11200.0,35.8324,35.8324,35.7945,35.8135,11200.0
2006-05-12 14:30:00,37.75,37.76,37.73,37.76,10200.0,35.8135,35.823,35.7945,35.823,10200.0
2006-05-12 14:35:00,37.76,37.78,37.76,37.78,5800.0,35.823,35.8419,35.823,35.8419,5800.0
2006-05-12 14:40:00,37.78,37.78,37.77,37.78,8900.0,35.8419,35.8419,35.8324,35.8419,8900.0
2006-05-12 14:45:00,37.77,37.77,37.73,37.75,17600.0,35.8324,35.8324,35.7945,35.8135,17600.0
2006-05-12 14:50:00,37.74,37.74,37.67,37.67,9500.0,35.804,35.804,35.7376,35.7376,9500.0
2006-05-12 14:55:00,37.67,37.72,37.66,37.7,19500.0,35.7376,35.785,35.7281,35.766,19500.0
2006-05-12 15:00:00,37.69,37.7,37.67,37.7,59900.0,35.7566,35.766,35.7376,35.766,59900.0
2006-05-12 15:05:00,37.69,37.69,37.68,37.69,9600.0,35.7566,35.7566,35.7471,35.7566,9600.0
2006-05-12 15:10:00,37.68,37.69,37.6,37.6,22000.0,35.7471,35.7566,35.6712,35.6712,22000.0
2006-05-12 15:15:00,37.6,37.61,37.56,37.57,44900.0,35.6712,35.6807,35.6332,35.6427,44900.0
2006-05-12 15:20:00,37.57,37.58,37.55,37.57,20400.0,35.6427,35.6522,35.6237,35.6427,20400.0
2006-05-12 15:25:00,37.57,37.58,37.55,37.56,27700.0,35.6427,35.6522,35.6237,35.6332,27700.0
2006-05-12 15:30:00,37.57,37.59,37.55,37.57,35500.0,35.6427,35.6617,35.6237,35.6427,35500.0
2006-05-12 15:35:00,37.57,37.62,37.56,37.61,24200.0,35.6427,35.6901,35.6332,35.6807,24200.0
2006-05-12 15:40:00,37.61,37.64,37.61,37.64,48800.0,35.6807,35.7091,35.6807,35.7091,48800.0
2006-05-12 15:45:00,37.64,37.64,37.63,37.64,16600.0,35.7091,35.7091,35.6996,35.7091,16600.0
2006-05-12 15:50:00,37.64,37.64,37.55,37.56,46300.0,35.7091,35.7091,35.6237,35.6332,46300.0
2006-05-12 15:55:00,37.56,37.59,37.54,37.55,63200.0,35.6332,35.6617,35.6142,35.6237,63200.0
2006-05-15 09:30:00,37.18,37.31,37.1,37.3,76300.0,35.2727,35.396,35.1968,35.3866,76300.0
2006-05-15 09:35:00,37.31,37.42,37.28,37.41,29300.0,35.396,35.5004,35.3676,35.4909,29300.0
2006-05-15 09:40:00,37.41,37.57,37.36,37.39,49300.0,35.4909,35.6427,35.4435,35.4719,49300.0
2006-05-15 09:45:00,37.41,37.59,37.4,37.48,227300.0,35.4909,35.6617,35.4814,35.5573,227300.0
2006-05-15 09:50:00,37.44,37.45,37.34,37.4,38100.0,35.5194,35.5289,35.4245,35.4814,38100.0
2006-05-15 09:55:00,37.4,37.41,37.26,37.4,35800.0,35.4814,35.4909,35.3486,35.4814,35800.0
2006-05-15 10:00:00,37.41,37.41,37.26,37.35,37100.0,35.4909,35.4909,35.3486,35.434,37100.0
2006-05-15 10:05:00,37.35,37.38,37.29,37.38,26700.0,35.434,35.4625,35.3771,35.4625,26700.0
2006-05-15 10:10:00,37.38,37.43,37.36,37.42,25900.0,35.4625,35.5099,35.4435,35.5004,25900.0
2006-05-15 10:15:00,37.43,37.47,37.36,37.47,25100.0,35.5099,35.5478,35.4435,35.5478,25100.0
2006-05-15 10:20:00,37.47,37.48,37.37,37.37,17600.0,35.5478,35.5573,35.453,35.453,17600.0
2006-05-15 10:25:00,37.37,37.4,37.35,37.38,7500.0,35.453,35.4814,35.434,35.4625,7500.0
2006-05-15 10:30:00,37.38,37.42,37.35,37.4,34400.0,35.4625,35.5004,35.434,35.4814,34400.0
2006-05-15 10:35:00,37.4,37.4,37.36,37.4,15100.0,35.4814,35.4814,35.4435,35.4814,15100.0
2006-05-15 10:40:00,37.4,37.4,37.36,37.36,55400.0,35.4814,35.4814,35.4435,35.4435,55400.0
2006-05-15 10:45:00,37.37,37.38,37.33,37.36,14400.0,35.453,35.4625,35.415,35.4435,14400.0
2006-05-15 10:50:00,37.38,37.4,37.32,37.36,27800.0,35.4625,35.4814,35.4055,35.4435,27800.0
2006-05-15 10:55:00,37.33,37.35,37.31,37.34,4500.0,35.415,35.434,35.396,35.4245,4500.0
2006-05-15 11:00:00,37.32,37.35,37.31,37.34,7000.0,35.4055,35.434,35.396,35.4245,7000.0
2006-05-15 11:05:00,37.3,37.37,37.28,37.28,16400.0,35.3866,35.453,35.3676,35.3676,16400.0
2006-05-15 11:10:00,37.29,37.39,37.26,37.37,21400.0,35.3771,35.4719,35.3486,35.453,21400.0
2006-05-15 11:15:00,37.37,37.37,37.33,37.35,7800.0,35.453,35.453,35.415,35.434,7800.0
2006-05-15 11:20:00,37.34,37.37,37.33,37.33,8500.0,35.4245,35.453,35.415,35.415,8500.0
2006-05-15 11:25:00,37.3,37.32,37.29,37.32,3000.0,35.3866,35.4055,35.3771,35.4055,3000.0
2006-05-15 11:30:00,37.31,37.35,37.29,37.29,11600.0,35.396,35.434,35.3771,35.3771,11600.0
2006-05-15 11:35:00,37.31,37.34,37.27,37.27,6500.0,35.396,35.4245,35.3581,35.3581,6500.0
2006-05-15 11:40:00,37.28,37.36,37.28,37.31,44700.0,35.3676,35.4435,35.3676,35.396,44700.0
2006-05-15 11:45:00,37.33,37.33,37.27,37.27,31700.0,35.415,35.415,35.3581,35.3581,31700.0
2006-05-15 11:50:00,37.27,37.3,37.24,37.29,15500.0,35.3581,35.3866,35.3296,35.3771,15500.0
2006-05-15 11:55:00,37.29,37.3,37.24,37.25,22400.0,35.3771,35.3866,35.3296,35.3391,22400.0
2006-05-15 12:00:00,37.24,37.24,37.18,37.22,15500.0,35.3296,35.3296,35.2727,35.3107,15500.0
2006-05-15 12:05:00,37.22,37.23,37.16,37.18,34200.0,35.3107,35.3202,35.2537,35.2727,34200.0
2006-05-15 12:10:00,37.16,37.17,37.12,37.13,42600.0,35.2537,35.2632,35.2158,35.2253,42600.0
2006-05-15 12:15:00,37.13,37.13,37.05,37.05,32200.0,35.2253,35.2253,35.1494,35.1494,32200.0
2006-05-15 12:20:00,37.05,37.05,36.99,37.0,38000.0,35.1494,35.1494,35.0925,35.1019,38000.0
2006-05-15 12:25:00,36.99,37.0,36.97,36.97,18400.0,35.0925,35.1019,35.0735,35.0735,18400.0
2006-05-15 12:30:00,36.98,37.0,36.98,37.0,43000.0,35.083,35.1019,35.083,35.1019,43000.0
2006-05-15 12:35:00,36.99,37.0,36.99,37.0,22800.0,35.0925,35.1019,35.0925,35.1019,22800.0
2006-05-15 12:40:00,37.01,37.01,36.97,36.98,23000.0,35.1114,35.1114,35.0735,35.083,23000.0
2006-05-15 12:45:00,36.97,36.97,36.93,36.95,21100.0,35.0735,35.0735,35.0355,35.0545,21100.0
2006-05-15 12:50:00,36.95,36.97,36.93,36.94,9700.0,35.0545,35.0735,35.0355,35.045,9700.0
2006-05-15 12:55:00,36.96,36.96,36.88,36.89,75000.0,35.064,35.064,34.9881,34.9976,75000.0
2006-05-15 13:00:00,36.88,36.88,36.81,36.85,40300.0,34.9881,34.9881,34.9217,34.9596,40300.0
2006-05-15 13:05:00,36.85,36.87,36.78,36.8,20600.0,34.9596,34.9786,34.8932,34.9122,20600.0
2006-05-15 13:10:00,36.8,36.8,36.77,36.79,29300.0,34.9122,34.9122,34.8837,34.9027,29300.0
2006-05-15 13:15:00,36.78,36.79,36.66,36.68,50100.0,34.8932,34.9027,34.7794,34.7984,50100.0
2006-05-15 13:20:00,36.66,36.67,36.44,36.46,72100.0,34.7794,34.7889,34.5707,34.5897,72100.0
2006-05-15 13:25:00,36.44,36.47,36.26,36.31,49800.0,34.5707,34.5991,34.3999,34.4473,49800.0
2006-05-15 13:30:00,36.31,36.45,36.31,36.44,74100.0,34.4473,34.5802,34.4473,34.5707,74100.0
2006-05-15 13:35:00,36.45,36.54,36.4,36.53,62200.0,34.5802,34.6655,34.5327,34.6561,62200.0
2006-05-15 13:40:00,36.53,36.57,36.5,36.5,52600.0,34.6561,34.694,34.6276,34.6276,52600.0
2006-05-15 13:45:00,36.5,36.55,36.5,36.53,34700.0,34.6276,34.675,34.6276,34.6561,34700.0
2006-05-15 13:50:00,36.53,36.53,36.44,36.46,61100.0,34.6561,34.6561,34.5707,34.5897,61100.0
2006-05-15 13:55:00,36.46,36.5,36.44,36.5,36900.0,34.5897,34.6276,34.5707,34.6276,36900.0
2006-05-15 14:00:00,36.5,36.58,36.5,36.57,37600.0,34.6276,34.7035,34.6276,34.694,37600.0
2006-05-15 14:05:00,36.57,36.6,36.54,36.56,30900.0,34.694,34.7225,34.6655,34.6845,30900.0
2006-05-15 14:10:00,36.58,36.67,36.57,36.67,39700.0,34.7035,34.7889,34.694,34.7889,39700.0
2006-05-15 14:15:00,36.67,36.72,36.65,36.71,33800.0,34.7889,34.8363,34.7699,34.8268,33800.0
2006-05-15 14:20:00,36.7,36.76,36.69,36.76,34000.0,34.8173,34.8743,34.8079,34.8743,34000.0
2006-05-15 14:25:00,36.76,36.78,36.73,36.78,24100.0,34.8743,34.8932,34.8458,34.8932,24100.0
2006-05-15 14:30:00,36.79,36.86,36.78,36.83,16400.0,34.9027,34.9691,34.8932,34.9407,16400.0
2006-05-15 14:35:00,36.83,36.92,36.82,36.92,24700.0,34.9407,35.0261,34.9312,35.0261,24700.0
2006-05-15 14:40:00,36.92,36.92,36.85,36.85,29900.0,35.0261,35.0261,34.9596,34.9596,29900.0
2006-05-15 14:45:00,36.84,36.86,36.79,36.79,21500.0,34.9502,34.9691,34.9027,34.9027,21500.0
2006-05-15 14:50:00,36.81,36.85,36.79,36.85,28300.0,34.9217,34.9596,34.9027,34.9596,28300.0
2006-05-15 14:55:00,36.85,36.87,36.84,36.85,19900.0,34.9596,34.9786,34.9502,34.9596,19900.0
2006-05-15 15:00:00,36.84,36.85,36.76,36.77,48000.0,34.9502,34.9596,34.8743,34.8837,48000.0
2006-05-15 15:05:00,36.77,36.8,36.76,36.79,52600.0,34.8837,34.9122,34.8743,34.9027,52600.0
2006-05-15 15:10:00,36.78,36.81,36.77,36.79,25000.0,34.8932,34.9217,34.8837,34.9027,25000.0
2006-05-15 15:15:00,36.79,36.81,36.77,36.79,84100.0,34.9027,34.9217,34.8837,34.9027,84100.0
2006-05-15 15:20:00,36.78,36.81,36.78,36.79,57300.0,34.8932,34.9217,34.8932,34.9027,57300.0
2006-05-15 15:25:00,36.79,36.8,36.78,36.8,43100.0,34.9027,34.9122,34.8932,34.9122,43100.0
2006-05-15 15:30:00,36.79,36.79,36.78,36.79,74200.0,34.9027,34.9027,34.8932,34.9027,74200.0
2006-05-15 15:35:00,36.79,36.79,36.78,36.79,33300.0,34.9027,34.9027,34.8932,34.9027,33300.0
2006-05-15 15:40:00,36.79,36.79,36.78,36.79,104600.0,34.9027,34.9027,34.8932,34.9027,104600.0
2006-05-15 15:45:00,36.79,36.79,36.75,36.75,60000.0,34.9027,34.9027,34.8648,34.8648,60000.0
2006-05-15 15:50:00,36.75,36.8,36.75,36.8,133000.0,34.8648,34.9122,34.8648,34.9122,133000.0
2006-05-15 15:55:00,36.78,36.81,36.78,36.8,89000.0,34.8932,34.9217,34.8932,34.9122,89000.0
2006-05-16 09:30:00,36.76,36.79,36.72,36.72,19700.0,34.8743,34.9027,34.8363,34.8363,19700.0
2006-05-16 09:35:00,36.71,36.79,36.71,36.74,63200.0,34.8268,34.9027,34.8268,34.8553,63200.0
2006-05-16 09:40:00,36.72,36.72,36.64,36.64,29700.0,34.8363,34.8363,34.7604,34.7604,29700.0
2006-05-16 09:45:00,36.65,36.68,36.62,36.68,34700.0,34.7699,34.7984,34.7414,34.7984,34700.0
2006-05-16 09:50:00,36.67,36.69,36.65,36.69,24500.0,34.7889,34.8079,34.7699,34.8079,24500.0
2006-05-16 09:55:00,36.69,36.69,36.64,36.67,22000.0,34.8079,34.8079,34.7604,34.7889,22000.0
2006-05-16 10:00:00,36.67,36.7,36.64,36.69,29900.0,34.7889,34.8173,34.7604,34.8079,29900.0
2006-05-16 10:05:00,36.65,36.69,36.64,36.68,19600.0,34.7699,34.8079,34.7604,34.7984,19600.0
2006-05-16 10:10:00,36.68,36.7,36.66,36.69,8300.0,34.7984,34.8173,34.7794,34.8079,8300.0
2006-05-16 10:15:00,36.69,36.69,36.64,36.68,15100.0,34.8079,34.8079,34.7604,34.7984,15100.0
2006-05-16 10:20:00,36.68,36.7,36.68,36.7,15700.0,34.7984,34.8173,34.7984,34.8173,15700.0
2006-05-16 10:25:00,36.69,36.7,36.66,36.68,8900.0,34.8079,34.8173,34.7794,34.7984,8900.0
2006-05-16 10:30:00,36.69,36.99,36.67,36.7,22100.0,34.8079,35.0925,34.7889,34.8173,22100.0
2006-05-16 10:35:00,36.71,36.74,36.71,36.71,7800.0,34.8268,34.8553,34.8268,34.8268,7800.0
2006-05-16 10:40:00,36.72,36.75,36.71,36.73,4000.0,34.8363,34.8648,34.8268,34.8458,4000.0
2006-05-16 10:45:00,36.73,36.75,36.72,36.74,19600.0,34.8458,34.8648,34.8363,34.8553,19600.0
2006-05-16 10:50:00,36.75,36.75,36.73,36.73,20000.0,34.8648,34.8648,34.8458,34.8458,20000.0
2006-05-16 10:55:00,36.74,36.75,36.72,36.72,25400.0,34.8553,34.8648,34.8363,34.8363,25400.0
2006-05-16 11:00:00,36.73,36.79,36.72,36.78,48900.0,34.8458,34.9027,34.8363,34.8932,48900.0
2006-05-16 11:05:00,36.78,36.79,36.76,36.77,4200.0,34.8932,34.9027,34.8743,34.8837,4200.0
2006-05-16 11:10:00,36.78,36.78,36.75,36.76,3600.0,34.8932,34.8932,34.8648,34.8743,3600.0
2006-05-16 11:15:00,36.77,36.77,36.74,36.75,3000.0,34.8837,34.8837,34.8553,34.8648,3000.0
2006-05-16 11:20:00,36.74,36.77,36.72,36.72,29400.0,34.8553,34.8837,34.8363,34.8363,29400.0
2006-05-16 11:25:00,36.72,36.73,36.68,36.73,24100.0,34.8363,34.8458,34.7984,34.8458,24100.0
2006-05-16 11:30:00,36.7,36.72,36.69,36.69,3600.0,34.8173,34.8363,34.8079,34.8079,3600.0
2006-05-16 11:35:00,36.71,36.71,36.68,36.71,3900.0,34.8268,34.8268,34.7984,34.8268,3900.0
2006-05-16 11:40:00,36.7,36.7,36.61,36.61,8800.0,34.8173,34.8173,34.732,34.732,8800.0
2006-05-16 11:45:00,36.62,36.65,36.62,36.62,12100.0,34.7414,34.7699,34.7414,34.7414,12100.0
2006-05-16 11:50:00,36.63,36.64,36.61,36.64,3000.0,34.7509,34.7604,34.732,34.7604,3000.0
2006-05-16 11:55:00,36.63,36.7,36.63,36.69,3500.0,34.7509,34.8173,34.7509,34.8079,3500.0
2006-05-16 12:00:00,36.68,36.69,36.68,36.68,7900.0,34.7984,34.8079,34.7984,34.7984,7900.0
2006-05-16 12:05:00,36.68,36.7,36.68,36.7,3000.0,34.7984,34.8173,34.7984,34.8173,3000.0
2006-05-16 12:10:00,36.69,36.69,36.66,36.66,11800.0,34.8079,34.8079,34.7794,34.7794,11800.0
2006-05-16 12:15:00,36.67,36.68,36.66,36.68,3300.0,34.7889,34.7984,34.7794,34.7984,3300.0
2006-05-16 12:20:00,36.67,36.69,36.66,36.69,3000.0,34.7889,34.8079,34.7794,34.8079,3000.0
2006-05-16 12:25:00,36.66,36.68,36.62,36.68,6600.0,34.7794,34.7984,34.7414,34.7984,6600.0
2006-05-16 12:30:00,36.69,36.71,36.68,36.7,16500.0,34.8079,34.8268,34.7984,34.8173,16500.0
2006-05-16 12:35:00,36.71,36.74,36.71,36.72,7100.0,34.8268,34.8553,34.8268,34.8363,7100.0
2006-05-16 12:40:00,36.72,36.74,36.71,36.71,5000.0,34.8363,34.8553,34.8268,34.8268,5000.0
2006-05-16 12:45:00,36.72,36.74,36.7,36.73,20700.0,34.8363,34.8553,34.8173,34.8458,20700.0
2006-05-16 12:50:00,36.73,36.74,36.71,36.74,4800.0,34.8458,34.8553,34.8268,34.8553,4800.0
2006-05-16 12:55:00,36.73,36.75,36.71,36.73,10700.0,34.8458,34.8648,34.8268,34.8458,10700.0
2006-05-16 13:00:00,36.74,36.75,36.73,36.75,3800.0,34.8553,34.8648,34.8458,34.8648,3800.0
2006-05-16 13:05:00,36.75,36.75,36.73,36.74,7500.0,34.8648,34.8648,34.8458,34.8553,7500.0
2006-05-16 13:10:00,36.75,36.75,36.74,36.75,66400.0,34.8648,34.8648,34.8553,34.8648,66400.0
2006-05-16 13:15:00,36.75,36.75,36.74,36.75,10900.0,34.8648,34.8648,34.8553,34.8648,10900.0
2006-05-16 13:20:00,36.75,36.8,36.74,36.78,21900.0,34.8648,34.9122,34.8553,34.8932,21900.0
2006-05-16 13:25:00,36.8,36.8,36.78,36.79,6900.0,34.9122,34.9122,34.8932,34.9027,6900.0
2006-05-16 13:30:00,36.8,36.8,36.79,36.79,5100.0,34.9122,34.9122,34.9027,34.9027,5100.0
2006-05-16 13:35:00,36.79,36.8,36.77,36.77,19300.0,34.9027,34.9122,34.8837,34.8837,19300.0
2006-05-16 13:40:00,36.78,36.78,36.7,36.7,6800.0,34.8932,34.8932,34.8173,34.8173,6800.0
2006-05-16 13:45:00,36.7,36.73,36.67,36.69,12900.0,34.8173,34.8458,34.7889,34.8079,12900.0
2006-05-16 13:50:00,36.68,36.69,36.64,36.66,7200.0,34.7984,34.8079,34.7604,34.7794,7200.0
2006-05-16 13:55:00,36.65,36.67,36.64,36.66,12300.0,34.7699,34.7889,34.7604,34.7794,12300.0
2006-05-16 14:00:00,36.67,36.67,36.63,36.63,21300.0,34.7889,34.7889,34.7509,34.7509,21300.0
2006-05-16 14:05:00,36.63,36.66,36.62,36.66,26900.0,34.7509,34.7794,34.7414,34.7794,26900.0
2006-05-16 14:10:00,36.67,36.67,36.63,36.63,14800.0,34.7889,34.7889,34.7509,34.7509,14800.0
2006-05-16 14:15:00,36.63,36.66,36.63,36.64,8600.0,34.7509,34.7794,34.7509,34.7604,8600.0
2006-05-16 14:20:00,36.64,36.68,36.64,36.68,25500.0,34.7604,34.7984,34.7604,34.7984,25500.0
2006-05-16 14:25:00,36.67,36.67,36.64,36.65,9600.0,34.7889,34.7889,34.7604,34.7699,9600.0
2006-05-16 14:30:00,36.65,36.67,36.64,36.67,20300.0,34.7699,34.7889,34.7604,34.7889,20300.0
2006-05-16 14:35:00,36.67,36.69,36.65,36.69,67700.0,34.7889,34.8079,34.7699,34.8079,67700.0
2006-05-16 14:40:00,36.7,36.72,36.7,36.71,18500.0,34.8173,34.8363,34.8173,34.8268,18500.0
2006-05-16 14:45:00,36.71,36.72,36.7,36.71,4800.0,34.8268,34.8363,34.8173,34.8268,4800.0
2006-05-16 14:50:00,36.71,36.72,36.71,36.71,10300.0,34.8268,34.8363,34.8268,34.8268,10300.0
2006-05-16 14:55:00,36.71,36.73,36.7,36.73,12300.0,34.8268,34.8458,34.8173,34.8458,12300.0
2006-05-16 15:00:00,36.73,36.75,36.73,36.75,13300.0,34.8458,34.8648,34.8458,34.8648,13300.0
2006-05-16 15:05:00,36.74,36.75,36.73,36.74,11300.0,34.8553,34.8648,34.8458,34.8553,11300.0
2006-05-16 15:10:00,36.74,36.74,36.72,36.74,14800.0,34.8553,34.8553,34.8363,34.8553,14800.0
2006-05-16 15:15:00,36.74,36.75,36.7,36.73,21300.0,34.8553,34.8648,34.8173,34.8458,21300.0
2006-05-16 15:20:00,36.71,36.72,36.71,36.71,10200.0,34.8268,34.8363,34.8268,34.8268,10200.0
2006-05-16 15:25:00,36.71,36.72,36.7,36.71,21100.0,34.8268,34.8363,34.8173,34.8268,21100.0
2006-05-16 15:30:00,36.7,36.73,36.7,36.72,21800.0,34.8173,34.8458,34.8173,34.8363,21800.0
2006-05-16 15:35:00,36.72,36.73,36.71,36.72,41500.0,34.8363,34.8458,34.8268,34.8363,41500.0
2006-05-16 15:40:00,36.72,36.74,36.72,36.74,16000.0,34.8363,34.8553,34.8363,34.8553,16000.0
2006-05-16 15:45:00,36.73,36.74,36.72,36.72,11600.0,34.8458,34.8553,34.8363,34.8363,11600.0
2006-05-16 15:50:00,36.72,36.75,36.72,36.75,13400.0,34.8363,34.8648,34.8363,34.8648,13400.0
2006-05-16 15:55:00,36.75,36.75,36.72,36.72,23600.0,34.8648,34.8648,34.8363,34.8363,23600.0
2006-05-17 09:30:00,36.36,36.37,36.06,36.07,36300.0,34.4948,34.5043,34.2102,34.2197,36300.0
2006-05-17 09:35:00,36.07,36.3,36.07,36.28,42400.0,34.2197,34.4379,34.2197,34.4189,42400.0
2006-05-17 09:40:00,36.3,36.33,36.16,36.18,45900.0,34.4379,34.4663,34.305,34.324,45900.0
2006-05-17 09:45:00,36.19,36.3,36.16,36.24,44100.0,34.3335,34.4379,34.305,34.3809,44100.0
2006-05-17 09:50:00,36.26,36.32,36.25,36.3,30800.0,34.3999,34.4568,34.3904,34.4379,30800.0
2006-05-17 09:55:00,36.3,36.38,36.25,36.38,12200.0,34.4379,34.5138,34.3904,34.5138,12200.0
2006-05-17 10:00:00,36.38,36.44,36.33,36.42,43800.0,34.5138,34.5707,34.4663,34.5517,43800.0
2006-05-17 10:05:00,36.38,36.42,36.34,36.36,27000.0,34.5138,34.5517,34.4758,34.4948,27000.0
2006-05-17 10:10:00,36.36,36.38,36.33,36.37,12200.0,34.4948,34.5138,34.4663,34.5043,12200.0
2006-05-17 10:15:00,36.37,36.37,36.28,36.32,24700.0,34.5043,34.5043,34.4189,34.4568,24700.0
2006-05-17 10:20:00,36.33,36.35,36.3,36.32,25900.0,34.4663,34.4853,34.4379,34.4568,25900.0
2006-05-17 10:25:00,36.32,36.35,36.3,36.32,30800.0,34.4568,34.4853,34.4379,34.4568,30800.0
2006-05-17 10:30:00,36.31,36.35,36.31,36.34,23000.0,34.4473,34.4853,34.4473,34.4758,23000.0
2006-05-17 10:35:00,36.35,36.35,36.3,36.3,31100.0,34.4853,34.4853,34.4379,34.4379,31100.0
2006-05-17 10:40:00,36.3,36.35,36.3,36.35,24100.0,34.4379,34.4853,34.4379,34.4853,24100.0
2006-05-17 10:45:00,36.35,36.38,36.33,36.38,34400.0,34.4853,34.5138,34.4663,34.5138,34400.0
2006-05-17 10:50:00,36.36,36.36,36.23,36.26,58300.0,34.4948,34.4948,34.3714,34.3999,58300.0
2006-05-17 10:55:00,36.25,36.28,36.2,36.2,50200.0,34.3904,34.4189,34.343,34.343,50200.0
2006-05-17 11:00:00,36.21,36.21,36.12,36.15,54200.0,34.3525,34.3525,34.2671,34.2956,54200.0
2006-05-17 11:05:00,36.14,36.18,36.13,36.17,28800.0,34.2861,34.324,34.2766,34.3145,28800.0
2006-05-17 11:10:00,36.18,36.26,36.18,36.23,34600.0,34.324,34.3999,34.324,34.3714,34600.0
2006-05-17 11:15:00,36.23,36.27,36.22,36.25,26600.0,34.3714,34.4094,34.362,34.3904,26600.0
2006-05-17 11:20:00,36.26,36.3,36.22,36.27,16000.0,34.3999,34.4379,34.362,34.4094,16000.0
2006-05-17 11:25:00,36.27,36.29,36.15,36.17,24300.0,34.4094,34.4284,34.2956,34.3145,24300.0
2006-05-17 11:30:00,36.16,36.25,36.16,36.24,24800.0,34.305,34.3904,34.305,34.3809,24800.0
2006-05-17 11:35:00,36.23,36.25,36.2,36.25,19500.0,34.3714,34.3904,34.343,34.3904,19500.0
2006-05-17 11:40:00,36.25,36.32,36.22,36.3,30700.0,34.3904,34.4568,34.362,34.4379,30700.0
2006-05-17 11:45:00,36.32,36.32,36.23,36.25,14100.0,34.4568,34.4568,34.3714,34.3904,14100.0
2006-05-17 11:50:00,36.24,36.34,36.23,36.34,37700.0,34.3809,34.4758,34.3714,34.4758,37700.0
2006-05-17 11:55:00,36.37,36.37,36.31,36.31,10000.0,34.5043,34.5043,34.4473,34.4473,10000.0
2006-05-17 12:00:00,36.31,36.32,36.25,36.26,15900.0,34.4473,34.4568,34.3904,34.3999,15900.0
2006-05-17 12:05:00,36.27,36.27,36.25,36.27,30500.0,34.4094,34.4094,34.3904,34.4094,30500.0
2006-05-17 12:10:00,36.27,36.3,36.26,36.29,19000.0,34.4094,34.4379,34.3999,34.4284,19000.0
2006-05-17 12:15:00,36.3,36.33,36.28,36.32,4700.0,34.4379,34.4663,34.4189,34.4568,4700.0
2006-05-17 12:20:00,36.32,36.32,36.28,36.29,13300.0,34.4568,34.4568,34.4189,34.4284,13300.0
2006-05-17 12:25:00,36.28,36.28,36.25,36.26,11000.0,34.4189,34.4189,34.3904,34.3999,11000.0
2006-05-17 12:30:00,36.27,36.3,36.26,36.3,20400.0,34.4094,34.4379,34.3999,34.4379,20400.0
2006-05-17 12:35:00,36.3,36.34,36.3,36.34,3800.0,34.4379,34.4758,34.4379,34.4758,3800.0
2006-05-17 12:40:00,36.34,36.39,36.32,36.32,7600.0,34.4758,34.5232,34.4568,34.4568,7600.0
2006-05-17 12:45:00,36.33,36.34,36.26,36.26,19900.0,34.4663,34.4758,34.3999,34.3999,19900.0
2006-05-17 12:50:00,36.26,36.27,36.25,36.26,12100.0,34.3999,34.4094,34.3904,34.3999,12100.0
2006-05-17 12:55:00,36.26,36.3,36.26,36.27,36600.0,34.3999,34.4379,34.3999,34.4094,36600.0
2006-05-17 13:00:00,36.27,36.3,36.26,36.27,23100.0,34.4094,34.4379,34.3999,34.4094,23100.0
2006-05-17 13:05:00,36.27,36.27,36.24,36.24,6700.0,34.4094,34.4094,34.3809,34.3809,6700.0
2006-05-17 13:10:00,36.25,36.31,36.25,36.29,232900.0,34.3904,34.4473,34.3904,34.4284,232900.0
2006-05-17 13:15:00,36.3,36.3,36.25,36.25,16900.0,34.4379,34.4379,34.3904,34.3904,16900.0
2006-05-17 13:20:00,36.25,36.3,36.25,36.28,44500.0,34.3904,34.4379,34.3904,34.4189,44500.0
2006-05-17 13:25:00,36.28,36.29,36.26,36.26,7800.0,34.4189,34.4284,34.3999,34.3999,7800.0
2006-05-17 13:30:00,36.25,36.27,36.24,36.26,31800.0,34.3904,34.4094,34.3809,34.3999,31800.0
2006-05-17 13:35:00,36.24,36.26,36.24,36.24,18600.0,34.3809,34.3999,34.3809,34.3809,18600.0
2006-05-17 13:40:00,36.25,36.25,36.23,36.23,23500.0,34.3904,34.3904,34.3714,34.3714,23500.0
2006-05-17 13:45:00,36.22,36.24,36.2,36.23,12100.0,34.362,34.3809,34.343,34.3714,12100.0
2006-05-17 13:50:00,36.24,36.27,36.23,36.26,10800.0,34.3809,34.4094,34.3714,34.3999,10800.0
2006-05-17 13:55:00,36.27,36.3,36.25,36.27,10100.0,34.4094,34.4379,34.3904,34.4094,10100.0
2006-05-17 14:00:00,36.27,36.27,36.25,36.25,6800.0,34.4094,34.4094,34.3904,34.3904,6800.0
2006-05-17 14:05:00,36.25,36.26,36.25,36.25,13700.0,34.3904,34.3999,34.3904,34.3904,13700.0
2006-05-17 14:10:00,36.25,36.27,36.23,36.24,131300.0,34.3904,34.4094,34.3714,34.3809,131300.0
2006-05-17 14:15:00,36.24,36.25,36.24,36.24,26500.0,34.3809,34.3904,34.3809,34.3809,26500.0
2006-05-17 14:20:00,36.25,36.26,36.23,36.25,14200.0,34.3904,34.3999,34.3714,34.3904,14200.0
2006-05-17 14:25:00,36.24,36.27,36.24,36.26,9200.0,34.3809,34.4094,34.3809,34.3999,9200.0
2006-05-17 14:30:00,36.26,36.26,36.24,36.24,8500.0,34.3999,34.3999,34.3809,34.3809,8500.0
2006-05-17 14:35:00,36.24,36.25,36.16,36.18,54500.0,34.3809,34.3904,34.305,34.324,54500.0
2006-05-17 14:40:00,36.18,36.21,36.14,36.2,54300.0,34.324,34.3525,34.2861,34.343,54300.0
2006-05-17 14:45:00,36.21,36.21,36.1,36.1,14100.0,34.3525,34.3525,34.2481,34.2481,14100.0
2006-05-17 14:50:00,36.08,36.08,35.87,36.02,27100.0,34.2291,34.2291,34.0299,34.1722,27100.0
2006-05-17 14:55:00,36.01,36.07,36.01,36.05,11700.0,34.1627,34.2197,34.1627,34.2007,11700.0
2006-05-17 15:00:00,36.05,36.07,36.02,36.06,25400.0,34.2007,34.2197,34.1722,34.2102,25400.0
2006-05-17 15:05:00,36.07,36.15,36.06,36.15,7200.0,34.2197,34.2956,34.2102,34.2956,7200.0
2006-05-17 15:10:00,36.15,36.17,36.11,36.15,17100.0,34.2956,34.3145,34.2576,34.2956,17100.0
2006-05-17 15:15:00,36.15,36.16,36.11,36.13,14600.0,34.2956,34.305,34.2576,34.2766,14600.0
2006-05-17 15:20:00,36.12,36.14,36.1,36.12,7300.0,34.2671,34.2861,34.2481,34.2671,7300.0
2006-05-17 15:25:00,36.13,36.15,36.11,36.11,13100.0,34.2766,34.2956,34.2576,34.2576,13100.0
2006-05-17 15:30:00,36.12,36.15,36.11,36.14,27100.0,34.2671,34.2956,34.2576,34.2861,27100.0
2006-05-17 15:35:00,36.14,36.16,36.12,36.13,40200.0,34.2861,34.305,34.2671,34.2766,40200.0
2006-05-17 15:40:00,36.12,36.13,36.11,36.11,15100.0,34.2671,34.2766,34.2576,34.2576,15100.0
2006-05-17 15:45:00,36.1,36.1,36.05,36.05,18300.0,34.2481,34.2481,34.2007,34.2007,18300.0
2006-05-17 15:50:00,36.06,36.06,35.97,35.99,30700.0,34.2102,34.2102,34.1248,34.1438,30700.0
2006-05-17 15:55:00,35.99,36.02,35.94,35.95,88600.0,34.1438,34.1722,34.0963,34.1058,88600.0
2006-05-18 09:30:00,35.96,36.12,35.96,36.11,24200.0,34.1153,34.2671,34.1153,34.2576,24200.0
2006-05-18 09:35:00,36.06,36.12,36.06,36.11,30100.0,34.2102,34.2671,34.2102,34.2576,30100.0
2006-05-18 09:40:00,36.12,36.16,36.1,36.14,39800.0,34.2671,34.305,34.2481,34.2861,39800.0
2006-05-18 09:45:00,36.14,36.14,36.1,36.1,23400.0,34.2861,34.2861,34.2481,34.2481,23400.0
2006-05-18 09:50:00,36.1,36.17,36.1,36.16,44700.0,34.2481,34.3145,34.2481,34.305,44700.0
2006-05-18 09:55:00,36.16,36.2,36.13,36.2,77800.0,34.305,34.343,34.2766,34.343,77800.0
2006-05-18 10:00:00,36.2,36.36,36.14,36.35,21000.0,34.343,34.4948,34.2861,34.4853,21000.0
2006-05-18 10:05:00,36.35,36.42,36.3,36.3,35800.0,34.4853,34.5517,34.4379,34.4379,35800.0
2006-05-18 10:10:00,36.33,36.33,36.24,36.24,21200.0,34.4663,34.4663,34.3809,34.3809,21200.0
2006-05-18 10:15:00,36.25,36.3,36.24,36.27,7000.0,34.3904,34.4379,34.3809,34.4094,7000.0
2006-05-18 10:20:00,36.3,36.35,36.27,36.3,68800.0,34.4379,34.4853,34.4094,34.4379,68800.0
2006-05-18 10:25:00,36.3,36.31,36.23,36.25,41700.0,34.4379,34.4473,34.3714,34.3904,41700.0
2006-05-18 10:30:00,36.25,36.34,36.25,36.3,26600.0,34.3904,34.4758,34.3904,34.4379,26600.0
2006-05-18 10:35:00,36.28,36.3,36.26,36.29,49700.0,34.4189,34.4379,34.3999,34.4284,49700.0
2006-05-18 10:40:00,36.3,36.3,36.26,36.28,51400.0,34.4379,34.4379,34.3999,34.4189,51400.0
2006-05-18 10:45:00,36.26,36.27,36.18,36.19,28600.0,34.3999,34.4094,34.324,34.3335,28600.0
2006-05-18 10:50:00,36.2,36.23,36.16,36.18,25400.0,34.343,34.3714,34.305,34.324,25400.0
2006-05-18 10:55:00,36.15,36.17,36.14,36.16,6900.0,34.2956,34.3145,34.2861,34.305,6900.0
2006-05-18 11:00:00,36.16,36.17,36.12,36.17,6600.0,34.305,34.3145,34.2671,34.3145,6600.0
2006-05-18 11:05:00,36.16,36.21,36.15,36.21,19000.0,34.305,34.3525,34.2956,34.3525,19000.0
2006-05-18 11:10:00,36.21,36.21,36.15,36.2,11600.0,34.3525,34.3525,34.2956,34.343,11600.0
2006-05-18 11:15:00,36.19,36.21,36.14,36.14,5200.0,34.3335,34.3525,34.2861,34.2861,5200.0
2006-05-18 11:20:00,36.12,36.23,36.12,36.2,21700.0,34.2671,34.3714,34.2671,34.343,21700.0
2006-05-18 11:25:00,36.2,36.28,36.2,36.26,12500.0,34.343,34.4189,34.343,34.3999,12500.0
2006-05-18 11:30:00,36.25,36.32,36.24,36.25,17400.0,34.3904,34.4568,34.3809,34.3904,17400.0
2006-05-18 11:35:00,36.29,36.29,36.17,36.2,15400.0,34.4284,34.4284,34.3145,34.343,15400.0
2006-05-18 11:40:00,36.2,36.22,36.18,36.2,2900.0,34.343,34.362,34.324,34.343,2900.0
2006-05-18 11:45:00,36.21,36.21,36.15,36.15,7100.0,34.3525,34.3525,34.2956,34.2956,7100.0
2006-05-18 11:50:00,36.15,36.15,36.1,36.11,10800.0,34.2956,34.2956,34.2481,34.2576,10800.0
2006-05-18 11:55:00,36.11,36.19,36.11,36.19,33900.0,34.2576,34.3335,34.2576,34.3335,33900.0
2006-05-18 12:00:00,36.19,36.21,36.15,36.21,25000.0,34.3335,34.3525,34.2956,34.3525,25000.0
2006-05-18 12:05:00,36.21,36.34,36.21,36.34,26700.0,34.3525,34.4758,34.3525,34.4758,26700.0
2006-05-18 12:10:00,36.34,36.36,36.33,36.33,20500.0,34.4758,34.4948,34.4663,34.4663,20500.0
2006-05-18 12:15:00,36.34,36.36,36.32,36.32,18700.0,34.4758,34.4948,34.4568,34.4568,18700.0
2006-05-18 12:20:00,36.26,36.26,36.22,36.25,11500.0,34.3999,34.3999,34.362,34.3904,11500.0
2006-05-18 12:25:00,36.25,36.3,36.25,36.3,71700.0,34.3904,34.4379,34.3904,34.4379,71700.0
2006-05-18 12:30:00,36.3,36.3,36.26,36.3,14000.0,34.4379,34.4379,34.3999,34.4379,14000.0
2006-05-18 12:35:00,36.29,36.35,36.29,36.33,14100.0,34.4284,34.4853,34.4284,34.4663,14100.0
2006-05-18 12:40:00,36.33,36.35,36.32,36.35,20200.0,34.4663,34.4853,34.4568,34.4853,20200.0
2006-05-18 12:45:00,36.35,36.35,36.24,36.28,24400.0,34.4853,34.4853,34.3809,34.4189,24400.0
2006-05-18 12:50:00,36.29,36.33,36.27,36.33,4000.0,34.4284,34.4663,34.4094,34.4663,4000.0
2006-05-18 12:55:00,36.33,36.36,36.33,36.36,4300.0,34.4663,34.4948,34.4663,34.4948,4300.0
2006-05-18 13:00:00,36.36,36.36,36.33,36.35,5600.0,34.4948,34.4948,34.4663,34.4853,5600.0
2006-05-18 13:05:00,36.34,36.35,36.33,36.33,5200.0,34.4758,34.4853,34.4663,34.4663,5200.0
2006-05-18 13:10:00,36.33,36.36,36.33,36.33,7700.0,34.4663,34.4948,34.4663,34.4663,7700.0
2006-05-18 13:15:00,36.33,36.44,36.33,36.43,34200.0,34.4663,34.5707,34.4663,34.5612,34200.0
2006-05-18 13:20:00,36.44,36.45,36.4,36.42,33000.0,34.5707,34.5802,34.5327,34.5517,33000.0
2006-05-18 13:25:00,36.39,36.42,36.36,36.37,10900.0,34.5232,34.5517,34.4948,34.5043,10900.0
2006-05-18 13:30:00,36.36,36.39,36.33,36.39,35100.0,34.4948,34.5232,34.4663,34.5232,35100.0
2006-05-18 13:35:00,36.36,36.4,36.35,36.4,9400.0,34.4948,34.5327,34.4853,34.5327,9400.0
2006-05-18 13:40:00,36.4,36.45,36.4,36.45,26500.0,34.5327,34.5802,34.5327,34.5802,26500.0
2006-05-18 13:45:00,36.45,36.5,36.45,36.5,60300.0,34.5802,34.6276,34.5802,34.6276,60300.0
2006-05-18 13:50:00,36.49,36.53,36.49,36.5,12900.0,34.6181,34.6561,34.6181,34.6276,12900.0
2006-05-18 13:55:00,36.5,36.51,36.5,36.5,6400.0,34.6276,34.6371,34.6276,34.6276,6400.0
2006-05-18 14:00:00,36.5,36.51,36.5,36.51,27000.0,34.6276,34.6371,34.6276,34.6371,27000.0
2006-05-18 14:05:00,36.5,36.5,36.43,36.43,9000.0,34.6276,34.6276,34.5612,34.5612,9000.0
2006-05-18 14:10:00,36.42,36.43,36.41,36.42,13200.0,34.5517,34.5612,34.5422,34.5517,13200.0
2006-05-18 14:15:00,36.42,36.45,36.42,36.44,8800.0,34.5517,34.5802,34.5517,34.5707,8800.0
2006-05-18 14:20:00,36.44,36.44,36.42,36.43,7000.0,34.5707,34.5707,34.5517,34.5612,7000.0
2006-05-18 14:25:00,36.43,36.44,36.4,36.42,19300.0,34.5612,34.5707,34.5327,34.5517,19300.0
2006-05-18 14:30:00,36.42,36.48,36.42,36.46,22500.0,34.5517,34.6086,34.5517,34.5897,22500.0
2006-05-18 14:35:00,36.47,36.51,36.46,36.49,20500.0,34.5991,34.6371,34.5897,34.6181,20500.0
2006-05-18 14:40:00,36.49,36.55,36.49,36.52,48900.0,34.6181,34.675,34.6181,34.6466,48900.0
2006-05-18 14:45:00,36.53,36.57,36.53,36.55,18100.0,34.6561,34.694,34.6561,34.675,18100.0
2006-05-18 14:50:00,36.56,36.58,36.55,36.55,20500.0,34.6845,34.7035,34.675,34.675,20500.0
2006-05-18 14:55:00,36.55,36.56,36.51,36.53,58000.0,34.675,34.6845,34.6371,34.6561,58000.0
2006-05-18 15:00:00,36.53,36.53,36.52,36.52,9200.0,34.6561,34.6561,34.6466,34.6466,9200.0
2006-05-18 15:05:00,36.53,36.53,36.52,36.52,50600.0,34.6561,34.6561,34.6466,34.6466,50600.0
2006-05-18 15:10:00,36.52,36.53,36.52,36.53,29600.0,34.6466,34.6561,34.6466,34.6561,29600.0
2006-05-18 15:15:00,36.53,36.56,36.53,36.53,21000.0,34.6561,34.6845,34.6561,34.6561,21000.0
2006-05-18 15:20:00,36.54,36.54,36.53,36.53,39800.0,34.6655,34.6655,34.6561,34.6561,39800.0
2006-05-18 15:25:00,36.54,36.57,36.53,36.55,54000.0,34.6655,34.694,34.6561,34.675,54000.0
2006-05-18 15:30:00,36.56,36.6,36.53,36.56,58500.0,34.6845,34.7225,34.6561,34.6845,58500.0
2006-05-18 15:35:00,36.56,36.6,36.54,36.6,47200.0,34.6845,34.7225,34.6655,34.7225,47200.0
2006-05-18 15:40:00,36.6,36.8,36.6,36.75,149400.0,34.7225,34.9122,34.7225,34.8648,149400.0
2006-05-18 15:45:00,36.75,36.76,36.6,36.61,95600.0,34.8648,34.8743,34.7225,34.732,95600.0
2006-05-18 15:50:00,36.6,36.62,36.6,36.6,34600.0,34.7225,34.7414,34.7225,34.7225,34600.0
2006-05-18 15:55:00,36.61,36.61,36.5,36.5,42900.0,34.732,34.732,34.6276,34.6276,42900.0
2006-05-19 09:30:00,36.55,36.68,36.55,36.66,126900.0,34.675,34.7984,34.675,34.7794,126900.0
2006-05-19 09:35:00,36.67,36.67,36.6,36.65,35800.0,34.7889,34.7889,34.7225,34.7699,35800.0
2006-05-19 09:40:00,36.61,36.63,36.6,36.63,25400.0,34.732,34.7509,34.7225,34.7509,25400.0
2006-05-19 09:45:00,36.61,36.8,36.61,36.78,47800.0,34.732,34.9122,34.732,34.8932,47800.0
2006-05-19 09:50:00,36.8,36.88,36.76,36.78,14300.0,34.9122,34.9881,34.8743,34.8932,14300.0
2006-05-19 09:55:00,36.75,36.75,36.7,36.71,19100.0,34.8648,34.8648,34.8173,34.8268,19100.0
2006-05-19 10:00:00,36.74,36.74,36.63,36.7,24000.0,34.8553,34.8553,34.7509,34.8173,24000.0
2006-05-19 10:05:00,36.7,36.75,36.7,36.74,61100.0,34.8173,34.8648,34.8173,34.8553,61100.0
2006-05-19 10:10:00,36.75,36.75,36.71,36.73,28100.0,34.8648,34.8648,34.8268,34.8458,28100.0
2006-05-19 10:15:00,36.73,36.76,36.73,36.73,21100.0,34.8458,34.8743,34.8458,34.8458,21100.0
2006-05-19 10:20:00,36.73,36.73,36.65,36.69,12800.0,34.8458,34.8458,34.7699,34.8079,12800.0
2006-05-19 10:25:00,36.67,36.79,36.67,36.76,11100.0,34.7889,34.9027,34.7889,34.8743,11100.0
2006-05-19 10:30:00,36.76,36.84,36.75,36.84,30000.0,34.8743,34.9502,34.8648,34.9502,30000.0
2006-05-19 10:35:00,36.84,36.88,36.83,36.84,49000.0,34.9502,34.9881,34.9407,34.9502,49000.0
2006-05-19 10:40:00,36.84,36.84,36.76,36.77,16500.0,34.9502,34.9502,34.8743,34.8837,16500.0
2006-05-19 10:45:00,36.78,36.79,36.75,36.75,32500.0,34.8932,34.9027,34.8648,34.8648,32500.0
2006-05-19 10:50:00,36.75,36.76,36.75,36.75,22500.0,34.8648,34.8743,34.8648,34.8648,22500.0
2006-05-19 10:55:00,36.75,36.78,36.74,36.76,26400.0,34.8648,34.8932,34.8553,34.8743,26400.0
2006-05-19 11:00:00,36.75,36.81,36.75,36.76,54300.0,34.8648,34.9217,34.8648,34.8743,54300.0
2006-05-19 11:05:00,36.75,36.79,36.75,36.78,42600.0,34.8648,34.9027,34.8648,34.8932,42600.0
2006-05-19 11:10:00,36.78,36.78,36.69,36.7,104900.0,34.8932,34.8932,34.8079,34.8173,104900.0
2006-05-19 11:15:00,36.7,36.72,36.65,36.65,38700.0,34.8173,34.8363,34.7699,34.7699,38700.0
2006-05-19 11:20:00,36.65,36.77,36.65,36.66,26300.0,34.7699,34.8837,34.7699,34.7794,26300.0
2006-05-19 11:25:00,36.66,36.66,36.57,36.61,29100.0,34.7794,34.7794,34.694,34.732,29100.0
2006-05-19 11:30:00,36.61,36.65,36.58,36.6,10300.0,34.732,34.7699,34.7035,34.7225,10300.0
2006-05-19 11:35:00,36.6,36.63,36.6,36.6,50600.0,34.7225,34.7509,34.7225,34.7225,50600.0
2006-05-19 11:40:00,36.6,36.6,36.55,36.56,12600.0,34.7225,34.7225,34.675,34.6845,12600.0
2006-05-19 11:45:00,36.56,36.57,36.51,36.52,9700.0,34.6845,34.694,34.6371,34.6466,9700.0
2006-05-19 11:50:00,36.51,36.55,36.51,36.53,17000.0,34.6371,34.675,34.6371,34.6561,17000.0
2006-05-19 11:55:00,36.54,36.64,36.53,36.59,43400.0,34.6655,34.7604,34.6561,34.713,43400.0
2006-05-19 12:00:00,36.58,36.62,36.56,36.57,40000.0,34.7035,34.7414,34.6845,34.694,40000.0
2006-05-19 12:05:00,36.58,36.62,36.56,36.62,56500.0,34.7035,34.7414,34.6845,34.7414,56500.0
2006-05-19 12:10:00,36.62,36.67,36.56,36.57,33600.0,34.7414,34.7889,34.6845,34.694,33600.0
2006-05-19 12:15:00,36.57,36.64,36.56,36.62,45100.0,34.694,34.7604,34.6845,34.7414,45100.0
2006-05-19 12:20:00,36.63,36.64,36.58,36.6,36500.0,34.7509,34.7604,34.7035,34.7225,36500.0
2006-05-19 12:25:00,36.59,36.63,36.58,36.61,13300.0,34.713,34.7509,34.7035,34.732,13300.0
2006-05-19 12:30:00,36.62,36.64,36.62,36.62,1600.0,34.7414,34.7604,34.7414,34.7414,1600.0
2006-05-19 12:35:00,36.62,36.68,36.59,36.68,55700.0,34.7414,34.7984,34.713,34.7984,55700.0
2006-05-19 12:40:00,36.7,36.7,36.65,36.7,41300.0,34.8173,34.8173,34.7699,34.8173,41300.0
2006-05-19 12:45:00,36.7,36.73,36.66,36.7,30200.0,34.8173,34.8458,34.7794,34.8173,30200.0
2006-05-19 12:50:00,36.7,36.72,36.65,36.66,14800.0,34.8173,34.8363,34.7699,34.7794,14800.0
2006-05-19 12:55:00,36.64,36.69,36.62,36.65,36000.0,34.7604,34.8079,34.7414,34.7699,36000.0
2006-05-19 13:00:00,36.63,36.7,36.6,36.7,34900.0,34.7509,34.8173,34.7225,34.8173,34900.0
2006-05-19 13:05:00,36.72,36.72,36.66,36.67,28200.0,34.8363,34.8363,34.7794,34.7889,28200.0
2006-05-19 13:10:00,36.67,36.72,36.67,36.71,15900.0,34.7889,34.8363,34.7889,34.8268,15900.0
2006-05-19 13:15:00,36.72,36.86,36.72,36.86,64700.0,34.8363,34.9691,34.8363,34.9691,64700.0
2006-05-19 13:20:00,36.83,36.9,36.8,36.9,34100.0,34.9407,35.0071,34.9122,35.0071,34100.0
2006-05-19 13:25:00,36.89,36.96,36.86,36.86,68300.0,34.9976,35.064,34.9691,34.9691,68300.0
2006-05-19 13:30:00,36.85,36.86,36.79,36.8,70400.0,34.9596,34.9691,34.9027,34.9122,70400.0
2006-05-19 13:35:00,36.79,36.81,36.76,36.8,17400.0,34.9027,34.9217,34.8743,34.9122,17400.0
2006-05-19 13:40:00,36.81,36.85,36.77,36.83,35500.0,34.9217,34.9596,34.8837,34.9407,35500.0
2006-05-19 13:45:00,36.83,36.85,36.81,36.81,7700.0,34.9407,34.9596,34.9217,34.9217,7700.0
2006-05-19 13:50:00,36.8,36.84,36.74,36.74,18200.0,34.9122,34.9502,34.8553,34.8553,18200.0
2006-05-19 13:55:00,36.74,36.77,36.74,36.74,22300.0,34.8553,34.8837,34.8553,34.8553,22300.0
2006-05-19 14:00:00,36.74,36.75,36.74,36.74,51300.0,34.8553,34.8648,34.8553,34.8553,51300.0
2006-05-19 14:05:00,36.75,36.75,36.7,36.7,8200.0,34.8648,34.8648,34.8173,34.8173,8200.0
2006-05-19 14:10:00,36.7,36.72,36.68,36.72,20100.0,34.8173,34.8363,34.7984,34.8363,20100.0
2006-05-19 14:15:00,36.7,36.73,36.7,36.7,57600.0,34.8173,34.8458,34.8173,34.8173,57600.0
2006-05-19 14:20:00,36.7,36.73,36.7,36.72,13300.0,34.8173,34.8458,34.8173,34.8363,13300.0
2006-05-19 14:25:00,36.73,36.78,36.72,36.78,6700.0,34.8458,34.8932,34.8363,34.8932,6700.0
2006-05-19 14:30:00,36.77,36.78,36.72,36.73,40300.0,34.8837,34.8932,34.8363,34.8458,40300.0
2006-05-19 14:35:00,36.73,36.75,36.72,36.72,11600.0,34.8458,34.8648,34.8363,34.8363,11600.0
2006-05-19 14:40:00,36.7,36.72,36.68,36.7,35400.0,34.8173,34.8363,34.7984,34.8173,35400.0
2006-05-19 14:45:00,36.7,36.74,36.7,36.72,37400.0,34.8173,34.8553,34.8173,34.8363,37400.0
2006-05-19 14:50:00,36.72,36.73,36.71,36.72,30800.0,34.8363,34.8458,34.8268,34.8363,30800.0
2006-05-19 14:55:00,36.72,36.75,36.7,36.7,21300.0,34.8363,34.8648,34.8173,34.8173,21300.0
2006-05-19 15:00:00,36.7,36.74,36.7,36.72,24300.0,34.8173,34.8553,34.8173,34.8363,24300.0
2006-05-19 15:05:00,36.72,36.81,36.72,36.81,60600.0,34.8363,34.9217,34.8363,34.9217,60600.0
2006-05-19 15:10:00,36.79,36.81,36.73,36.75,28900.0,34.9027,34.9217,34.8458,34.8648,28900.0
2006-05-19 15:15:00,36.75,36.77,36.71,36.71,63600.0,34.8648,34.8837,34.8268,34.8268,63600.0
2006-05-19 15:20:00,36.71,36.73,36.68,36.72,23100.0,34.8268,34.8458,34.7984,34.8363,23100.0
2006-05-19 15:25:00,36.7,36.81,36.7,36.75,19200.0,34.8173,34.9217,34.8173,34.8648,19200.0
2006-05-19 15:30:00,36.76,36.77,36.7,36.7,15400.0,34.8743,34.8837,34.8173,34.8173,15400.0
2006-05-19 15:35:00,36.7,36.72,36.7,36.7,21900.0,34.8173,34.8363,34.8173,34.8173,21900.0
2006-05-19 15:40:00,36.66,36.68,36.65,36.65,23400.0,34.7794,34.7984,34.7699,34.7699,23400.0
2006-05-19 15:45:00,36.66,36.75,36.65,36.73,55400.0,34.7794,34.8648,34.7699,34.8458,55400.0
2006-05-19 15:50:00,36.73,36.78,36.73,36.78,30000.0,34.8458,34.8932,34.8458,34.8932,30000.0
2006-05-19 15:55:00,36.78,36.81,36.71,36.71,39600.0,34.8932,34.9217,34.8268,34.8268,39600.0
2006-05-22 09:30:00,36.6,36.62,36.52,36.56,10900.0,34.7225,34.7414,34.6466,34.6845,10900.0
2006-05-22 09:35:00,36.54,36.64,36.52,36.63,11900.0,34.6655,34.7604,34.6466,34.7509,11900.0
2006-05-22 09:40:00,36.63,36.64,36.56,36.57,6100.0,34.7509,34.7604,34.6845,34.694,6100.0
2006-05-22 09:45:00,36.55,36.58,36.53,36.55,24200.0,34.675,34.7035,34.6561,34.675,24200.0
2006-05-22 09:50:00,36.55,36.66,36.55,36.66,13700.0,34.675,34.7794,34.675,34.7794,13700.0
2006-05-22 09:55:00,36.65,36.67,36.55,36.55,10100.0,34.7699,34.7889,34.675,34.675,10100.0
2006-05-22 10:00:00,36.55,36.56,36.52,36.56,22500.0,34.675,34.6845,34.6466,34.6845,22500.0
2006-05-22 10:05:00,36.56,36.56,36.5,36.52,30200.0,34.6845,34.6845,34.6276,34.6466,30200.0
2006-05-22 10:10:00,36.52,36.52,36.44,36.45,56700.0,34.6466,34.6466,34.5707,34.5802,56700.0
2006-05-22 10:15:00,36.45,36.49,36.44,36.49,35900.0,34.5802,34.6181,34.5707,34.6181,35900.0
2006-05-22 10:20:00,36.47,36.49,36.44,36.46,12100.0,34.5991,34.6181,34.5707,34.5897,12100.0
2006-05-22 10:25:00,36.46,36.48,36.44,36.48,13100.0,34.5897,34.6086,34.5707,34.6086,13100.0
2006-05-22 10:30:00,36.49,36.54,36.48,36.53,41600.0,34.6181,34.6655,34.6086,34.6561,41600.0
2006-05-22 10:35:00,36.53,36.55,36.51,36.52,26500.0,34.6561,34.675,34.6371,34.6466,26500.0
2006-05-22 10:40:00,36.52,36.54,36.5,36.52,36700.0,34.6466,34.6655,34.6276,34.6466,36700.0
2006-05-22 10:45:00,36.51,36.54,36.5,36.54,20000.0,34.6371,34.6655,34.6276,34.6655,20000.0
2006-05-22 10:50:00,36.54,36.55,36.5,36.54,14900.0,34.6655,34.675,34.6276,34.6655,14900.0
2006-05-22 10:55:00,36.53,36.53,36.43,36.43,12700.0,34.6561,34.6561,34.5612,34.5612,12700.0
2006-05-22 11:00:00,36.43,36.44,36.4,36.42,23000.0,34.5612,34.5707,34.5327,34.5517,23000.0
2006-05-22 11:05:00,36.41,36.44,36.34,36.35,38400.0,34.5422,34.5707,34.4758,34.4853,38400.0
2006-05-22 11:10:00,36.35,36.39,36.35,36.39,22100.0,34.4853,34.5232,34.4853,34.5232,22100.0
2006-05-22 11:15:00,36.39,36.39,36.36,36.36,17000.0,34.5232,34.5232,34.4948,34.4948,17000.0
2006-05-22 11:20:00,36.37,36.43,36.37,36.43,31100.0,34.5043,34.5612,34.5043,34.5612,31100.0
2006-05-22 11:25:00,36.43,36.44,36.3,36.31,18800.0,34.5612,34.5707,34.4379,34.4473,18800.0
2006-05-22 11:30:00,36.32,36.37,36.32,36.35,17300.0,34.4568,34.5043,34.4568,34.4853,17300.0
2006-05-22 11:35:00,36.35,36.38,36.29,36.29,7700.0,34.4853,34.5138,34.4284,34.4284,7700.0
2006-05-22 11:40:00,36.27,36.3,36.25,36.25,10200.0,34.4094,34.4379,34.3904,34.3904,10200.0
2006-05-22 11:45:00,36.26,36.29,36.25,36.27,18300.0,34.3999,34.4284,34.3904,34.4094,18300.0
2006-05-22 11:50:00,36.28,36.29,36.19,36.22,26300.0,34.4189,34.4284,34.3335,34.362,26300.0
2006-05-22 11:55:00,36.22,36.37,36.21,36.32,34900.0,34.362,34.5043,34.3525,34.4568,34900.0
2006-05-22 12:00:00,36.31,36.37,36.31,36.36,19700.0,34.4473,34.5043,34.4473,34.4948,19700.0
2006-05-22 12:05:00,36.36,36.45,36.36,36.41,22300.0,34.4948,34.5802,34.4948,34.5422,22300.0
2006-05-22 12:10:00,36.4,36.4,36.35,36.39,8700.0,34.5327,34.5327,34.4853,34.5232,8700.0
2006-05-22 12:15:00,36.39,36.4,36.29,36.29,4600.0,34.5232,34.5327,34.4284,34.4284,4600.0
2006-05-22 12:20:00,36.29,36.29,36.25,36.25,4700.0,34.4284,34.4284,34.3904,34.3904,4700.0
2006-05-22 12:25:00,36.25,36.26,36.22,36.24,39200.0,34.3904,34.3999,34.362,34.3809,39200.0
2006-05-22 12:30:00,36.24,36.33,36.22,36.28,10400.0,34.3809,34.4663,34.362,34.4189,10400.0
2006-05-22 12:35:00,36.33,36.33,36.24,36.24,3800.0,34.4663,34.4663,34.3809,34.3809,3800.0
2006-05-22 12:40:00,36.24,36.26,36.2,36.21,8500.0,34.3809,34.3999,34.343,34.3525,8500.0
2006-05-22 12:45:00,36.22,36.29,36.22,36.29,9500.0,34.362,34.4284,34.362,34.4284,9500.0
2006-05-22 12:50:00,36.28,36.31,36.26,36.26,6100.0,34.4189,34.4473,34.3999,34.3999,6100.0
2006-05-22 12:55:00,36.26,36.27,36.21,36.24,15900.0,34.3999,34.4094,34.3525,34.3809,15900.0
2006-05-22 13:00:00,36.25,36.32,36.24,36.32,17100.0,34.3904,34.4568,34.3809,34.4568,17100.0
2006-05-22 13:05:00,36.33,36.34,36.3,36.3,8600.0,34.4663,34.4758,34.4379,34.4379,8600.0
2006-05-22 13:10:00,36.28,36.33,36.28,36.33,14100.0,34.4189,34.4663,34.4189,34.4663,14100.0
2006-05-22 13:15:00,36.31,36.32,36.24,36.25,6700.0,34.4473,34.4568,34.3809,34.3904,6700.0
2006-05-22 13:20:00,36.25,36.32,36.25,36.32,14700.0,34.3904,34.4568,34.3904,34.4568,14700.0
2006-05-22 13:25:00,36.31,36.4,36.31,36.38,37400.0,34.4473,34.5327,34.4473,34.5138,37400.0
2006-05-22 13:30:00,36.38,36.39,36.38,36.38,16600.0,34.5138,34.5232,34.5138,34.5138,16600.0
2006-05-22 13:35:00,36.39,36.42,36.39,36.41,762300.0,34.5232,34.5517,34.5232,34.5422,762300.0
2006-05-22 13:40:00,36.41,36.43,36.41,36.43,245500.0,34.5422,34.5612,34.5422,34.5612,245500.0
2006-05-22 13:45:00,36.43,36.43,36.36,36.37,225700.0,34.5612,34.5612,34.4948,34.5043,225700.0
2006-05-22 13:50:00,36.37,36.4,36.36,36.37,26400.0,34.5043,34.5327,34.4948,34.5043,26400.0
2006-05-22 13:55:00,36.36,36.4,36.36,36.39,13400.0,34.4948,34.5327,34.4948,34.5232,13400.0
2006-05-22 14:00:00,36.38,36.39,36.34,36.35,61100.0,34.5138,34.5232,34.4758,34.4853,61100.0
2006-05-22 14:05:00,36.35,36.36,36.3,36.34,34700.0,34.4853,34.4948,34.4379,34.4758,34700.0
2006-05-22 14:10:00,36.34,36.46,36.34,36.45,15000.0,34.4758,34.5897,34.4758,34.5802,15000.0
2006-05-22 14:15:00,36.44,36.46,36.4,36.44,23900.0,34.5707,34.5897,34.5327,34.5707,23900.0
2006-05-22 14:20:00,36.42,36.45,36.4,36.42,16300.0,34.5517,34.5802,34.5327,34.5517,16300.0
2006-05-22 14:25:00,36.41,36.48,36.41,36.46,20100.0,34.5422,34.6086,34.5422,34.5897,20100.0
2006-05-22 14:30:00,36.46,36.46,36.43,36.43,11700.0,34.5897,34.5897,34.5612,34.5612,11700.0
2006-05-22 14:35:00,36.41,36.43,36.41,36.42,26000.0,34.5422,34.5612,34.5422,34.5517,26000.0
2006-05-22 14:40:00,36.42,36.45,36.42,36.43,25400.0,34.5517,34.5802,34.5517,34.5612,25400.0
2006-05-22 14:45:00,36.44,36.44,36.42,36.43,8300.0,34.5707,34.5707,34.5517,34.5612,8300.0
2006-05-22 14:50:00,36.43,36.45,36.43,36.44,9500.0,34.5612,34.5802,34.5612,34.5707,9500.0
2006-05-22 14:55:00,36.44,36.45,36.44,36.45,22300.0,34.5707,34.5802,34.5707,34.5802,22300.0
2006-05-22 15:00:00,36.46,36.5,36.44,36.5,13800.0,34.5897,34.6276,34.5707,34.6276,13800.0
2006-05-22 15:05:00,36.5,36.53,36.49,36.53,18400.0,34.6276,34.6561,34.6181,34.6561,18400.0
2006-05-22 15:10:00,36.54,36.55,36.53,36.55,19500.0,34.6655,34.675,34.6561,34.675,19500.0
2006-05-22 15:15:00,36.55,36.57,36.54,36.54,16200.0,34.675,34.694,34.6655,34.6655,16200.0
2006-05-22 15:20:00,36.55,36.64,36.54,36.64,18100.0,34.675,34.7604,34.6655,34.7604,18100.0
2006-05-22 15:25:00,36.64,36.7,36.64,36.67,11900.0,34.7604,34.8173,34.7604,34.7889,11900.0
2006-05-22 15:30:00,36.69,36.7,36.67,36.7,13900.0,34.8079,34.8173,34.7889,34.8173,13900.0
2006-05-22 15:35:00,36.7,36.7,36.67,36.67,22200.0,34.8173,34.8173,34.7889,34.7889,22200.0
2006-05-22 15:40:00,36.67,36.69,36.63,36.63,38700.0,34.7889,34.8079,34.7509,34.7509,38700.0
2006-05-22 15:45:00,36.64,36.64,36.58,36.59,10400.0,34.7604,34.7604,34.7035,34.713,10400.0
2006-05-22 15:50:00,36.6,36.6,36.54,36.55,22600.0,34.7225,34.7225,34.6655,34.675,22600.0
2006-05-22 15:55:00,36.56,36.56,36.5,36.52,58000.0,34.6845,34.6845,34.6276,34.6466,58000.0
2006-05-23 09:30:00,36.8,36.88,36.8,36.88,18100.0,34.9122,34.9881,34.9122,34.9881,18100.0
2006-05-23 09:35:00,36.88,36.98,36.8,36.92,29600.0,34.9881,35.083,34.9122,35.0261,29600.0
2006-05-23 09:40:00,36.94,36.99,36.9,36.98,25700.0,35.045,35.0925,35.0071,35.083,25700.0
2006-05-23 09:45:00,36.97,37.0,36.95,36.95,14800.0,35.0735,35.1019,35.0545,35.0545,14800.0
2006-05-23 09:50:00,36.95,36.95,36.92,36.93,13200.0,35.0545,35.0545,35.0261,35.0355,13200.0
2006-05-23 09:55:00,36.9,36.92,36.83,36.92,17700.0,35.0071,35.0261,34.9407,35.0261,17700.0
2006-05-23 10:00:00,36.89,36.9,36.85,36.87,44400.0,34.9976,35.0071,34.9596,34.9786,44400.0
2006-05-23 10:05:00,36.9,36.9,36.85,36.89,24700.0,35.0071,35.0071,34.9596,34.9976,24700.0
2006-05-23 10:10:00,36.88,36.88,36.82,36.83,46800.0,34.9881,34.9881,34.9312,34.9407,46800.0
2006-05-23 10:15:00,36.83,36.85,36.82,36.84,8200.0,34.9407,34.9596,34.9312,34.9502,8200.0
2006-05-23 10:20:00,36.84,36.86,36.83,36.84,4700.0,34.9502,34.9691,34.9407,34.9502,4700.0
2006-05-23 10:25:00,36.86,36.86,36.82,36.84,9100.0,34.9691,34.9691,34.9312,34.9502,9100.0
2006-05-23 10:30:00,36.84,36.89,36.84,36.89,26200.0,34.9502,34.9976,34.9502,34.9976,26200.0
2006-05-23 10:35:00,36.89,36.89,36.87,36.88,15200.0,34.9976,34.9976,34.9786,34.9881,15200.0
2006-05-23 10:40:00,36.88,36.89,36.87,36.89,7400.0,34.9881,34.9976,34.9786,34.9976,7400.0
2006-05-23 10:45:00,36.88,36.89,36.85,36.88,12400.0,34.9881,34.9976,34.9596,34.9881,12400.0
2006-05-23 10:50:00,36.89,36.9,36.87,36.9,10600.0,34.9976,35.0071,34.9786,35.0071,10600.0
2006-05-23 10:55:00,36.9,36.94,36.9,36.91,38700.0,35.0071,35.045,35.0071,35.0166,38700.0
2006-05-23 11:00:00,36.92,36.92,36.87,36.9,72700.0,35.0261,35.0261,34.9786,35.0071,72700.0
2006-05-23 11:05:00,36.88,36.89,36.81,36.81,8500.0,34.9881,34.9976,34.9217,34.9217,8500.0
2006-05-23 11:10:00,36.81,36.85,36.81,36.84,21900.0,34.9217,34.9596,34.9217,34.9502,21900.0
2006-05-23 11:15:00,36.84,36.86,36.82,36.86,21200.0,34.9502,34.9691,34.9312,34.9691,21200.0
2006-05-23 11:20:00,36.84,36.85,36.8,36.82,19800.0,34.9502,34.9596,34.9122,34.9312,19800.0
2006-05-23 11:25:00,36.82,36.88,36.81,36.86,39000.0,34.9312,34.9881,34.9217,34.9691,39000.0
2006-05-23 11:30:00,36.86,36.9,36.86,36.87,10300.0,34.9691,35.0071,34.9691,34.9786,10300.0
2006-05-23 11:35:00,36.88,37.0,36.88,36.99,34600.0,34.9881,35.1019,34.9881,35.0925,34600.0
2006-05-23 11:40:00,36.99,37.03,36.98,36.98,14600.0,35.0925,35.1304,35.083,35.083,14600.0
2006-05-23 11:45:00,36.97,36.97,36.95,36.95,5000.0,35.0735,35.0735,35.0545,35.0545,5000.0
2006-05-23 11:50:00,36.96,37.0,36.94,36.97,9400.0,35.064,35.1019,35.045,35.0735,9400.0
2006-05-23 11:55:00,36.97,36.98,36.94,36.98,5500.0,35.0735,35.083,35.045,35.083,5500.0
2006-05-23 12:00:00,36.97,36.97,36.94,36.94,8200.0,35.0735,35.0735,35.045,35.045,8200.0
2006-05-23 12:05:00,36.94,36.99,36.94,36.99,19700.0,35.045,35.0925,35.045,35.0925,19700.0
2006-05-23 12:10:00,36.96,37.0,36.93,37.0,24600.0,35.064,35.1019,35.0355,35.1019,24600.0
2006-05-23 12:15:00,36.99,37.06,36.99,37.05,24700.0,35.0925,35.1589,35.0925,35.1494,24700.0
2006-05-23 12:20:00,37.05,37.09,37.0,37.0,11700.0,35.1494,35.1873,35.1019,35.1019,11700.0
2006-05-23 12:25:00,37.01,37.04,37.01,37.03,18200.0,35.1114,35.1399,35.1114,35.1304,18200.0
2006-05-23 12:30:00,37.03,37.03,36.99,36.99,8400.0,35.1304,35.1304,35.0925,35.0925,8400.0
2006-05-23 12:35:00,37.0,37.01,36.98,37.01,9400.0,35.1019,35.1114,35.083,35.1114,9400.0
2006-05-23 12:40:00,37.01,37.03,37.0,37.01,12800.0,35.1114,35.1304,35.1019,35.1114,12800.0
2006-05-23 12:45:00,37.01,37.03,37.01,37.03,6800.0,35.1114,35.1304,35.1114,35.1304,6800.0
2006-05-23 12:50:00,37.03,37.05,37.02,37.05,64600.0,35.1304,35.1494,35.1209,35.1494,64600.0
2006-05-23 12:55:00,37.05,37.07,37.04,37.05,14500.0,35.1494,35.1684,35.1399,35.1494,14500.0
2006-05-23 13:00:00,37.04,37.07,37.03,37.03,36100.0,35.1399,35.1684,35.1304,35.1304,36100.0
2006-05-23 13:05:00,37.03,37.06,37.03,37.06,9800.0,35.1304,35.1589,35.1304,35.1589,9800.0
2006-05-23 13:10:00,37.06,37.08,37.05,37.07,12800.0,35.1589,35.1778,35.1494,35.1684,12800.0
2006-05-23 13:15:00,37.07,37.11,37.06,37.1,35600.0,35.1684,35.2063,35.1589,35.1968,35600.0
2006-05-23 13:20:00,37.11,37.11,37.1,37.1,42000.0,35.2063,35.2063,35.1968,35.1968,42000.0
2006-05-23 13:25:00,37.11,37.16,37.1,37.11,48800.0,35.2063,35.2537,35.1968,35.2063,48800.0
2006-05-23 13:30:00,37.1,37.17,37.1,37.16,7000.0,35.1968,35.2632,35.1968,35.2537,7000.0
2006-05-23 13:35:00,37.16,37.18,37.15,37.16,21900.0,35.2537,35.2727,35.2443,35.2537,21900.0
2006-05-23 13:40:00,37.16,37.16,37.15,37.15,2700.0,35.2537,35.2537,35.2443,35.2443,2700.0
2006-05-23 13:45:00,37.15,37.16,37.13,37.14,28600.0,35.2443,35.2537,35.2253,35.2348,28600.0
2006-05-23 13:50:00,37.13,37.2,37.12,37.18,30300.0,35.2253,35.2917,35.2158,35.2727,30300.0
2006-05-23 13:55:00,37.18,37.21,37.18,37.2,28800.0,35.2727,35.3012,35.2727,35.2917,28800.0
2006-05-23 14:00:00,37.2,37.21,37.2,37.2,2400.0,35.2917,35.3012,35.2917,35.2917,2400.0
2006-05-23 14:05:00,37.2,37.23,37.2,37.22,36600.0,35.2917,35.3202,35.2917,35.3107,36600.0
2006-05-23 14:10:00,37.22,37.26,37.22,37.25,50500.0,35.3107,35.3486,35.3107,35.3391,50500.0
2006-05-23 14:15:00,37.26,37.26,37.25,37.25,22000.0,35.3486,35.3486,35.3391,35.3391,22000.0
2006-05-23 14:20:00,37.25,37.25,37.21,37.21,11900.0,35.3391,35.3391,35.3012,35.3012,11900.0
2006-05-23 14:25:00,37.2,37.22,37.18,37.19,29200.0,35.2917,35.3107,35.2727,35.2822,29200.0
2006-05-23 14:30:00,37.18,37.2,37.17,37.19,33500.0,35.2727,35.2917,35.2632,35.2822,33500.0
2006-05-23 14:35:00,37.18,37.19,37.17,37.17,21900.0,35.2727,35.2822,35.2632,35.2632,21900.0
2006-05-23 14:40:00,37.17,37.17,37.16,37.16,11200.0,35.2632,35.2632,35.2537,35.2537,11200.0
2006-05-23 14:45:00,37.15,37.16,37.13,37.13,25600.0,35.2443,35.2537,35.2253,35.2253,25600.0
2006-05-23 14:50:00,37.13,37.14,37.12,37.13,19700.0,35.2253,35.2348,35.2158,35.2253,19700.0
2006-05-23 14:55:00,37.11,37.13,37.1,37.13,39700.0,35.2063,35.2253,35.1968,35.2253,39700.0
2006-05-23 15:00:00,37.15,37.16,37.12,37.15,38200.0,35.2443,35.2537,35.2158,35.2443,38200.0
2006-05-23 15:05:00,37.16,37.16,37.13,37.14,65200.0,35.2537,35.2537,35.2253,35.2348,65200.0
2006-05-23 15:10:00,37.14,37.15,37.14,37.14,58000.0,35.2348,35.2443,35.2348,35.2348,58000.0
2006-05-23 15:15:00,37.14,37.15,37.12,37.15,66900.0,35.2348,35.2443,35.2158,35.2443,66900.0
2006-05-23 15:20:00,37.15,37.19,37.15,37.17,27900.0,35.2443,35.2822,35.2443,35.2632,27900.0
2006-05-23 15:25:00,37.18,37.19,37.17,37.19,15600.0,35.2727,35.2822,35.2632,35.2822,15600.0
2006-05-23 15:30:00,37.18,37.19,37.17,37.18,65600.0,35.2727,35.2822,35.2632,35.2727,65600.0
2006-05-23 15:35:00,37.18,37.22,37.18,37.22,95400.0,35.2727,35.3107,35.2727,35.3107,95400.0
2006-05-23 15:40:00,37.21,37.21,37.2,37.2,23400.0,35.3012,35.3012,35.2917,35.2917,23400.0
2006-05-23 15:45:00,37.2,37.21,37.19,37.21,117100.0,35.2917,35.3012,35.2822,35.3012,117100.0
2006-05-23 15:50:00,37.2,37.21,37.19,37.19,53400.0,35.2917,35.3012,35.2822,35.2822,53400.0
2006-05-23 15:55:00,37.19,37.2,37.17,37.18,161100.0,35.2822,35.2917,35.2632,35.2727,161100.0
2006-05-24 09:30:00,37.04,37.28,37.04,37.24,27500.0,35.1399,35.3676,35.1399,35.3296,27500.0
2006-05-24 09:35:00,37.24,37.27,37.2,37.2,21500.0,35.3296,35.3581,35.2917,35.2917,21500.0
2006-05-24 09:40:00,37.24,37.24,37.05,37.09,20300.0,35.3296,35.3296,35.1494,35.1873,20300.0
2006-05-24 09:45:00,37.09,37.09,37.0,37.02,72000.0,35.1873,35.1873,35.1019,35.1209,72000.0
2006-05-24 09:50:00,37.02,37.02,36.9,36.9,71200.0,35.1209,35.1209,35.0071,35.0071,71200.0
2006-05-24 09:55:00,36.9,36.91,36.88,36.89,109000.0,35.0071,35.0166,34.9881,34.9976,109000.0
2006-05-24 10:00:00,36.88,36.89,36.86,36.86,166600.0,34.9881,34.9976,34.9691,34.9691,166600.0
2006-05-24 10:05:00,36.87,36.87,36.84,36.87,113900.0,34.9786,34.9786,34.9502,34.9786,113900.0
2006-05-24 10:10:00,36.87,36.88,36.83,36.87,47100.0,34.9786,34.9881,34.9407,34.9786,47100.0
2006-05-24 10:15:00,36.88,36.9,36.85,36.88,27000.0,34.9881,35.0071,34.9596,34.9881,27000.0
2006-05-24 10:20:00,36.86,36.87,36.81,36.81,14100.0,34.9691,34.9786,34.9217,34.9217,14100.0
2006-05-24 10:25:00,36.82,36.82,36.77,36.78,31300.0,34.9312,34.9312,34.8837,34.8932,31300.0
2006-05-24 10:30:00,36.79,36.85,36.78,36.83,74500.0,34.9027,34.9596,34.8932,34.9407,74500.0
2006-05-24 10:35:00,36.85,36.88,36.84,36.86,35200.0,34.9596,34.9881,34.9502,34.9691,35200.0
2006-05-24 10:40:00,36.86,36.87,36.8,36.81,31400.0,34.9691,34.9786,34.9122,34.9217,31400.0
2006-05-24 10:45:00,36.81,36.83,36.75,36.81,26100.0,34.9217,34.9407,34.8648,34.9217,26100.0
2006-05-24 10:50:00,36.82,36.85,36.8,36.82,20100.0,34.9312,34.9596,34.9122,34.9312,20100.0
2006-05-24 10:55:00,36.82,36.84,36.8,36.81,19500.0,34.9312,34.9502,34.9122,34.9217,19500.0
2006-05-24 11:00:00,36.81,36.82,36.8,36.8,28200.0,34.9217,34.9312,34.9122,34.9122,28200.0
2006-05-24 11:05:00,36.81,36.83,36.79,36.83,30500.0,34.9217,34.9407,34.9027,34.9407,30500.0
2006-05-24 11:10:00,36.83,36.85,36.82,36.83,15500.0,34.9407,34.9596,34.9312,34.9407,15500.0
2006-05-24 11:15:00,36.83,36.83,36.71,36.71,17200.0,34.9407,34.9407,34.8268,34.8268,17200.0
2006-05-24 11:20:00,36.71,36.73,36.66,36.69,39100.0,34.8268,34.8458,34.7794,34.8079,39100.0
2006-05-24 11:25:00,36.69,36.75,36.67,36.72,36100.0,34.8079,34.8648,34.7889,34.8363,36100.0
2006-05-24 11:30:00,36.73,36.73,36.68,36.71,48400.0,34.8458,34.8458,34.7984,34.8268,48400.0
2006-05-24 11:35:00,36.71,36.72,36.67,36.68,27300.0,34.8268,34.8363,34.7889,34.7984,27300.0
2006-05-24 11:40:00,36.67,36.8,36.67,36.8,69600.0,34.7889,34.9122,34.7889,34.9122,69600.0
2006-05-24 11:45:00,36.8,36.8,36.73,36.75,86100.0,34.9122,34.9122,34.8458,34.8648,86100.0
2006-05-24 11:50:00,36.75,36.78,36.74,36.77,100300.0,34.8648,34.8932,34.8553,34.8837,100300.0
2006-05-24 11:55:00,36.77,36.8,36.73,36.74,38700.0,34.8837,34.9122,34.8458,34.8553,38700.0
2006-05-24 12:00:00,36.74,36.76,36.73,36.74,18900.0,34.8553,34.8743,34.8458,34.8553,18900.0
2006-05-24 12:05:00,36.72,36.74,36.68,36.7,5900.0,34.8363,34.8553,34.7984,34.8173,5900.0
2006-05-24 12:10:00,36.71,36.73,36.69,36.7,25600.0,34.8268,34.8458,34.8079,34.8173,25600.0
2006-05-24 12:15:00,36.7,36.71,36.7,36.7,1900.0,34.8173,34.8268,34.8173,34.8173,1900.0
2006-05-24 12:20:00,36.7,36.72,36.7,36.7,12700.0,34.8173,34.8363,34.8173,34.8173,12700.0
2006-05-24 12:25:00,36.7,36.71,36.7,36.7,16900.0,34.8173,34.8268,34.8173,34.8173,16900.0
2006-05-24 12:30:00,36.71,36.71,36.68,36.68,34100.0,34.8268,34.8268,34.7984,34.7984,34100.0
2006-05-24 12:35:00,36.68,36.69,36.67,36.68,45100.0,34.7984,34.8079,34.7889,34.7984,45100.0
2006-05-24 12:40:00,36.68,36.69,36.64,36.64,46500.0,34.7984,34.8079,34.7604,34.7604,46500.0
2006-05-24 12:45:00,36.65,36.65,36.59,36.65,14900.0,34.7699,34.7699,34.713,34.7699,14900.0
2006-05-24 12:50:00,36.65,36.66,36.63,36.63,5000.0,34.7699,34.7794,34.7509,34.7509,5000.0
2006-05-24 12:55:00,36.64,36.64,36.57,36.59,7400.0,34.7604,34.7604,34.694,34.713,7400.0
2006-05-24 13:00:00,36.58,36.58,36.47,36.48,31100.0,34.7035,34.7035,34.5991,34.6086,31100.0
2006-05-24 13:05:00,36.49,36.54,36.45,36.47,27200.0,34.6181,34.6655,34.5802,34.5991,27200.0
2006-05-24 13:10:00,36.47,36.52,36.42,36.52,91000.0,34.5991,34.6466,34.5517,34.6466,91000.0
2006-05-24 13:15:00,36.52,36.53,36.49,36.53,74500.0,34.6466,34.6561,34.6181,34.6561,74500.0
2006-05-24 13:20:00,36.52,36.59,36.51,36.57,28600.0,34.6466,34.713,34.6371,34.694,28600.0
2006-05-24 13:25:00,36.57,36.57,36.54,36.56,73000.0,34.694,34.694,34.6655,34.6845,73000.0
2006-05-24 13:30:00,36.56,36.58,36.53,36.55,80200.0,34.6845,34.7035,34.6561,34.675,80200.0
2006-05-24 13:35:00,36.55,36.56,36.49,36.49,31500.0,34.675,34.6845,34.6181,34.6181,31500.0
2006-05-24 13:40:00,36.51,36.51,36.46,36.46,50600.0,34.6371,34.6371,34.5897,34.5897,50600.0
2006-05-24 13:45:00,36.46,36.56,36.45,36.5,34000.0,34.5897,34.6845,34.5802,34.6276,34000.0
2006-05-24 13:50:00,36.5,36.53,36.49,36.49,26100.0,34.6276,34.6561,34.6181,34.6181,26100.0
2006-05-24 13:55:00,36.49,36.54,36.48,36.51,45000.0,34.6181,34.6655,34.6086,34.6371,45000.0
2006-05-24 14:00:00,36.49,36.54,36.48,36.52,28100.0,34.6181,34.6655,34.6086,34.6466,28100.0
2006-05-24 14:05:00,36.52,36.55,36.49,36.5,40400.0,34.6466,34.675,34.6181,34.6276,40400.0
2006-05-24 14:10:00,36.51,36.53,36.48,36.51,16900.0,34.6371,34.6561,34.6086,34.6371,16900.0
2006-05-24 14:15:00,36.51,36.55,36.48,36.55,16200.0,34.6371,34.675,34.6086,34.675,16200.0
2006-05-24 14:20:00,36.54,36.55,36.45,36.47,14400.0,34.6655,34.675,34.5802,34.5991,14400.0
2006-05-24 14:25:00,36.47,36.47,36.35,36.36,60200.0,34.5991,34.5991,34.4853,34.4948,60200.0
2006-05-24 14:30:00,36.36,36.36,36.32,36.35,28300.0,34.4948,34.4948,34.4568,34.4853,28300.0
2006-05-24 14:35:00,36.35,36.38,36.3,36.38,58900.0,34.4853,34.5138,34.4379,34.5138,58900.0
2006-05-24 14:40:00,36.35,36.41,36.35,36.37,30500.0,34.4853,34.5422,34.4853,34.5043,30500.0
2006-05-24 14:45:00,36.38,36.41,36.37,36.38,16000.0,34.5138,34.5422,34.5043,34.5138,16000.0
2006-05-24 14:50:00,36.4,36.41,36.33,36.33,26000.0,34.5327,34.5422,34.4663,34.4663,26000.0
2006-05-24 14:55:00,36.35,36.35,36.3,36.35,24500.0,34.4853,34.4853,34.4379,34.4853,24500.0
2006-05-24 15:00:00,36.34,36.42,36.33,36.39,31400.0,34.4758,34.5517,34.4663,34.5232,31400.0
2006-05-24 15:05:00,36.39,36.4,36.31,36.39,26000.0,34.5232,34.5327,34.4473,34.5232,26000.0
2006-05-24 15:10:00,36.38,36.39,36.33,36.39,15600.0,34.5138,34.5232,34.4663,34.5232,15600.0
2006-05-24 15:15:00,36.37,36.4,36.37,36.39,29300.0,34.5043,34.5327,34.5043,34.5232,29300.0
2006-05-24 15:20:00,36.39,36.39,36.32,36.35,37200.0,34.5232,34.5232,34.4568,34.4853,37200.0
2006-05-24 15:25:00,36.35,36.35,36.32,36.35,22800.0,34.4853,34.4853,34.4568,34.4853,22800.0
2006-05-24 15:30:00,36.34,36.38,36.34,36.35,46200.0,34.4758,34.5138,34.4758,34.4853,46200.0
2006-05-24 15:35:00,36.36,36.38,36.35,36.37,60600.0,34.4948,34.5138,34.4853,34.5043,60600.0
2006-05-24 15:40:00,36.37,36.4,36.36,36.39,80200.0,34.5043,34.5327,34.4948,34.5232,80200.0
2006-05-24 15:45:00,36.4,36.48,36.39,36.46,53200.0,34.5327,34.6086,34.5232,34.5897,53200.0
2006-05-24 15:50:00,36.45,36.47,36.42,36.42,50200.0,34.5802,34.5991,34.5517,34.5517,50200.0
2006-05-24 15:55:00,36.42,36.47,36.41,36.41,51900.0,34.5517,34.5991,34.5422,34.5422,51900.0
2006-05-25 09:30:00,36.6,36.76,36.6,36.74,24100.0,34.7225,34.8743,34.7225,34.8553,24100.0
2006-05-25 09:35:00,36.74,36.75,36.68,36.69,47600.0,34.8553,34.8648,34.7984,34.8079,47600.0
2006-05-25 09:40:00,36.69,36.73,36.68,36.71,12100.0,34.8079,34.8458,34.7984,34.8268,12100.0
2006-05-25 09:45:00,36.72,36.85,36.72,36.73,19100.0,34.8363,34.9596,34.8363,34.8458,19100.0
2006-05-25 09:50:00,36.73,36.91,36.71,36.74,30200.0,34.8458,35.0166,34.8268,34.8553,30200.0
2006-05-25 09:55:00,36.71,36.75,36.68,36.74,4900.0,34.8268,34.8648,34.7984,34.8553,4900.0
2006-05-25 10:00:00,36.72,36.73,36.63,36.7,15100.0,34.8363,34.8458,34.7509,34.8173,15100.0
2006-05-25 10:05:00,36.7,36.72,36.66,36.67,2200.0,34.8173,34.8363,34.7794,34.7889,2200.0
2006-05-25 10:10:00,36.66,36.68,36.61,36.67,53000.0,34.7794,34.7984,34.732,34.7889,53000.0
2006-05-25 10:15:00,36.67,36.72,36.59,36.63,22000.0,34.7889,34.8363,34.713,34.7509,22000.0
2006-05-25 10:20:00,36.63,36.65,36.6,36.63,13700.0,34.7509,34.7699,34.7225,34.7509,13700.0
2006-05-25 10:25:00,36.59,36.67,36.59,36.65,10700.0,34.713,34.7889,34.713,34.7699,10700.0
2006-05-25 10:30:00,36.65,36.67,36.6,36.63,24000.0,34.7699,34.7889,34.7225,34.7509,24000.0
2006-05-25 10:35:00,36.61,36.63,36.58,36.6,7700.0,34.732,34.7509,34.7035,34.7225,7700.0
2006-05-25 10:40:00,36.6,36.6,36.58,36.6,16900.0,34.7225,34.7225,34.7035,34.7225,16900.0
2006-05-25 10:45:00,36.58,36.6,36.56,36.6,13000.0,34.7035,34.7225,34.6845,34.7225,13000.0
2006-05-25 10:50:00,36.6,36.6,36.56,36.57,31000.0,34.7225,34.7225,34.6845,34.694,31000.0
2006-05-25 10:55:00,36.58,36.6,36.57,36.6,8500.0,34.7035,34.7225,34.694,34.7225,8500.0
2006-05-25 11:00:00,36.6,36.6,36.59,36.6,14200.0,34.7225,34.7225,34.713,34.7225,14200.0
2006-05-25 11:05:00,36.59,36.6,36.58,36.6,9600.0,34.713,34.7225,34.7035,34.7225,9600.0
2006-05-25 11:10:00,36.6,36.6,36.57,36.58,8100.0,34.7225,34.7225,34.694,34.7035,8100.0
2006-05-25 11:15:00,36.57,36.6,36.57,36.6,25000.0,34.694,34.7225,34.694,34.7225,25000.0
2006-05-25 11:20:00,36.6,36.6,36.59,36.6,7100.0,34.7225,34.7225,34.713,34.7225,7100.0
2006-05-25 11:25:00,36.6,36.6,36.59,36.6,3800.0,34.7225,34.7225,34.713,34.7225,3800.0
2006-05-25 11:30:00,36.6,36.65,36.59,36.62,118400.0,34.7225,34.7699,34.713,34.7414,118400.0
2006-05-25 11:35:00,36.62,36.62,36.61,36.61,17800.0,34.7414,34.7414,34.732,34.732,17800.0
2006-05-25 11:40:00,36.62,36.62,36.58,36.58,55200.0,34.7414,34.7414,34.7035,34.7035,55200.0
2006-05-25 11:45:00,36.59,36.6,36.57,36.58,30900.0,34.713,34.7225,34.694,34.7035,30900.0
2006-05-25 11:50:00,36.57,36.58,36.55,36.56,36300.0,34.694,34.7035,34.675,34.6845,36300.0
2006-05-25 11:55:00,36.56,36.59,36.55,36.55,45800.0,34.6845,34.713,34.675,34.675,45800.0
2006-05-25 12:00:00,36.56,36.57,36.53,36.53,36300.0,34.6845,34.694,34.6561,34.6561,36300.0
2006-05-25 12:05:00,36.53,36.54,36.51,36.52,32800.0,34.6561,34.6655,34.6371,34.6466,32800.0
2006-05-25 12:10:00,36.52,36.55,36.5,36.55,25000.0,34.6466,34.675,34.6276,34.675,25000.0
2006-05-25 12:15:00,36.54,36.55,36.5,36.52,10800.0,34.6655,34.675,34.6276,34.6466,10800.0
2006-05-25 12:20:00,36.53,36.53,36.52,36.53,9800.0,34.6561,34.6561,34.6466,34.6561,9800.0
2006-05-25 12:25:00,36.52,36.53,36.52,36.52,3100.0,34.6466,34.6561,34.6466,34.6466,3100.0
2006-05-25 12:30:00,36.53,36.53,36.49,36.51,13500.0,34.6561,34.6561,34.6181,34.6371,13500.0
2006-05-25 12:35:00,36.51,36.51,36.49,36.5,31500.0,34.6371,34.6371,34.6181,34.6276,31500.0
2006-05-25 12:40:00,36.5,36.54,36.5,36.52,15300.0,34.6276,34.6655,34.6276,34.6466,15300.0
2006-05-25 12:45:00,36.53,36.54,36.51,36.53,7500.0,34.6561,34.6655,34.6371,34.6561,7500.0
2006-05-25 12:50:00,36.52,36.53,36.5,36.52,16700.0,34.6466,34.6561,34.6276,34.6466,16700.0
2006-05-25 12:55:00,36.52,36.53,36.52,36.53,9200.0,34.6466,34.6561,34.6466,34.6561,9200.0
2006-05-25 13:00:00,36.53,36.54,36.5,36.51,31400.0,34.6561,34.6655,34.6276,34.6371,31400.0
2006-05-25 13:05:00,36.51,36.54,36.5,36.53,40500.0,34.6371,34.6655,34.6276,34.6561,40500.0
2006-05-25 13:10:00,36.53,36.56,36.53,36.55,37800.0,34.6561,34.6845,34.6561,34.675,37800.0
2006-05-25 13:15:00,36.55,36.55,36.52,36.54,17300.0,34.675,34.675,34.6466,34.6655,17300.0
2006-05-25 13:20:00,36.54,36.55,36.53,36.55,26500.0,34.6655,34.675,34.6561,34.675,26500.0
2006-05-25 13:25:00,36.55,36.57,36.53,36.55,139600.0,34.675,34.694,34.6561,34.675,139600.0
2006-05-25 13:30:00,36.55,36.57,36.53,36.54,93000.0,34.675,34.694,34.6561,34.6655,93000.0
2006-05-25 13:35:00,36.54,36.55,36.53,36.55,31200.0,34.6655,34.675,34.6561,34.675,31200.0
2006-05-25 13:40:00,36.55,36.56,36.54,36.55,22000.0,34.675,34.6845,34.6655,34.675,22000.0
2006-05-25 13:45:00,36.55,36.57,36.54,36.56,87600.0,34.675,34.694,34.6655,34.6845,87600.0
2006-05-25 13:50:00,36.56,36.58,36.55,36.57,20900.0,34.6845,34.7035,34.675,34.694,20900.0
2006-05-25 13:55:00,36.57,36.61,36.56,36.61,55100.0,34.694,34.732,34.6845,34.732,55100.0
2006-05-25 14:00:00,36.61,36.63,36.59,36.59,38400.0,34.732,34.7509,34.713,34.713,38400.0
2006-05-25 14:05:00,36.59,36.59,36.56,36.57,64500.0,34.713,34.713,34.6845,34.694,64500.0
2006-05-25 14:10:00,36.57,36.57,36.54,36.57,25300.0,34.694,34.694,34.6655,34.694,25300.0
2006-05-25 14:15:00,36.57,36.6,36.57,36.58,34800.0,34.694,34.7225,34.694,34.7035,34800.0
2006-05-25 14:20:00,36.58,36.63,36.58,36.61,106000.0,34.7035,34.7509,34.7035,34.732,106000.0
2006-05-25 14:25:00,36.61,36.63,36.6,36.61,29100.0,34.732,34.7509,34.7225,34.732,29100.0
2006-05-25 14:30:00,36.61,36.61,36.6,36.6,11600.0,34.732,34.732,34.7225,34.7225,11600.0
2006-05-25 14:35:00,36.6,36.62,36.6,36.61,27000.0,34.7225,34.7414,34.7225,34.732,27000.0
2006-05-25 14:40:00,36.61,36.67,36.61,36.67,13300.0,34.732,34.7889,34.732,34.7889,13300.0
2006-05-25 14:45:00,36.67,36.72,36.66,36.72,30600.0,34.7889,34.8363,34.7794,34.8363,30600.0
2006-05-25 14:50:00,36.72,36.72,36.7,36.72,39000.0,34.8363,34.8363,34.8173,34.8363,39000.0
2006-05-25 14:55:00,36.72,36.72,36.69,36.69,33600.0,34.8363,34.8363,34.8079,34.8079,33600.0
2006-05-25 15:00:00,36.7,36.71,36.69,36.7,24600.0,34.8173,34.8268,34.8079,34.8173,24600.0
2006-05-25 15:05:00,36.7,36.7,36.68,36.7,22600.0,34.8173,34.8173,34.7984,34.8173,22600.0
2006-05-25 15:10:00,36.7,36.7,36.69,36.7,13900.0,34.8173,34.8173,34.8079,34.8173,13900.0
2006-05-25 15:15:00,36.7,36.77,36.69,36.76,19900.0,34.8173,34.8837,34.8079,34.8743,19900.0
2006-05-25 15:20:00,36.76,36.81,36.76,36.81,11600.0,34.8743,34.9217,34.8743,34.9217,11600.0
2006-05-25 15:25:00,36.81,36.87,36.8,36.85,30700.0,34.9217,34.9786,34.9122,34.9596,30700.0
2006-05-25 15:30:00,36.86,36.87,36.83,36.83,33600.0,34.9691,34.9786,34.9407,34.9407,33600.0
2006-05-25 15:35:00,36.84,36.85,36.83,36.85,26900.0,34.9502,34.9596,34.9407,34.9596,26900.0
2006-05-25 15:40:00,36.84,36.89,36.84,36.89,38700.0,34.9502,34.9976,34.9502,34.9976,38700.0
2006-05-25 15:45:00,36.89,36.89,36.88,36.88,50400.0,34.9976,34.9976,34.9881,34.9881,50400.0
2006-05-25 15:50:00,36.9,36.95,36.9,36.95,31300.0,35.0071,35.0545,35.0071,35.0545,31300.0
2006-05-25 15:55:00,36.95,36.99,36.94,36.99,44100.0,35.0545,35.0925,35.045,35.0925,44100.0
2006-05-26 09:30:00,37.03,37.15,37.03,37.15,13900.0,35.1304,35.2443,35.1304,35.2443,13900.0
2006-05-26 09:35:00,37.1,37.1,37.0,37.04,5100.0,35.1968,35.1968,35.1019,35.1399,5100.0
2006-05-26 09:40:00,37.07,37.07,36.92,36.95,9600.0,35.1684,35.1684,35.0261,35.0545,9600.0
2006-05-26 09:45:00,36.97,37.02,36.95,36.97,9300.0,35.0735,35.1209,35.0545,35.0735,9300.0
2006-05-26 09:50:00,37.0,37.0,36.87,36.89,3300.0,35.1019,35.1019,34.9786,34.9976,3300.0
2006-05-26 09:55:00,36.94,36.94,36.88,36.91,3800.0,35.045,35.045,34.9881,35.0166,3800.0
2006-05-26 10:00:00,36.94,36.97,36.93,36.97,19600.0,35.045,35.0735,35.0355,35.0735,19600.0
2006-05-26 10:05:00,36.97,36.97,36.87,36.92,5800.0,35.0735,35.0735,34.9786,35.0261,5800.0
2006-05-26 10:10:00,36.9,36.95,36.9,36.91,15000.0,35.0071,35.0545,35.0071,35.0166,15000.0
2006-05-26 10:15:00,36.92,36.95,36.9,36.93,17500.0,35.0261,35.0545,35.0071,35.0355,17500.0
2006-05-26 10:20:00,36.93,36.94,36.88,36.88,33000.0,35.0355,35.045,34.9881,34.9881,33000.0
2006-05-26 10:25:00,36.88,36.91,36.88,36.9,7800.0,34.9881,35.0166,34.9881,35.0071,7800.0
2006-05-26 10:30:00,36.95,36.95,36.91,36.94,54800.0,35.0545,35.0545,35.0166,35.045,54800.0
2006-05-26 10:35:00,36.92,36.92,36.9,36.91,15600.0,35.0261,35.0261,35.0071,35.0166,15600.0
2006-05-26 10:40:00,36.9,36.91,36.9,36.9,7200.0,35.0071,35.0166,35.0071,35.0071,7200.0
2006-05-26 10:45:00,36.9,36.91,36.8,36.86,37000.0,35.0071,35.0166,34.9122,34.9691,37000.0
2006-05-26 10:50:00,36.87,36.91,36.87,36.89,15700.0,34.9786,35.0166,34.9786,34.9976,15700.0
2006-05-26 10:55:00,36.88,36.88,36.84,36.84,4700.0,34.9881,34.9881,34.9502,34.9502,4700.0
2006-05-26 11:00:00,36.85,36.85,36.83,36.85,1700.0,34.9596,34.9596,34.9407,34.9596,1700.0
2006-05-26 11:05:00,36.86,36.9,36.86,36.89,39700.0,34.9691,35.0071,34.9691,34.9976,39700.0
2006-05-26 11:10:00,36.89,36.9,36.85,36.9,8800.0,34.9976,35.0071,34.9596,35.0071,8800.0
2006-05-26 11:15:00,36.9,36.9,36.88,36.89,4900.0,35.0071,35.0071,34.9881,34.9976,4900.0
2006-05-26 11:20:00,36.89,36.91,36.88,36.9,14900.0,34.9976,35.0166,34.9881,35.0071,14900.0
2006-05-26 11:25:00,36.89,36.9,36.87,36.87,12000.0,34.9976,35.0071,34.9786,34.9786,12000.0
2006-05-26 11:30:00,36.88,36.89,36.88,36.89,18200.0,34.9881,34.9976,34.9881,34.9976,18200.0
2006-05-26 11:35:00,36.89,36.93,36.88,36.93,29000.0,34.9976,35.0355,34.9881,35.0355,29000.0
2006-05-26 11:40:00,36.92,36.97,36.89,36.89,27800.0,35.0261,35.0735,34.9976,34.9976,27800.0
2006-05-26 11:45:00,36.91,36.91,36.88,36.88,41800.0,35.0166,35.0166,34.9881,34.9881,41800.0
2006-05-26 11:50:00,36.89,36.89,36.87,36.88,4100.0,34.9976,34.9976,34.9786,34.9881,4100.0
2006-05-26 11:55:00,36.88,36.9,36.88,36.89,6500.0,34.9881,35.0071,34.9881,34.9976,6500.0
2006-05-26 12:00:00,36.88,36.9,36.88,36.89,17500.0,34.9881,35.0071,34.9881,34.9976,17500.0
2006-05-26 12:05:00,36.89,36.9,36.88,36.89,6600.0,34.9976,35.0071,34.9881,34.9976,6600.0
2006-05-26 12:10:00,36.89,36.9,36.88,36.9,2600.0,34.9976,35.0071,34.9881,35.0071,2600.0
2006-05-26 12:15:00,36.89,36.93,36.89,36.93,2400.0,34.9976,35.0355,34.9976,35.0355,2400.0
2006-05-26 12:20:00,36.94,36.94,36.91,36.92,5000.0,35.045,35.045,35.0166,35.0261,5000.0
2006-05-26 12:25:00,36.91,36.92,36.91,36.92,1800.0,35.0166,35.0261,35.0166,35.0261,1800.0
2006-05-26 12:30:00,36.91,36.91,36.9,36.91,6000.0,35.0166,35.0166,35.0071,35.0166,6000.0
2006-05-26 12:35:00,36.9,36.92,36.9,36.92,3200.0,35.0071,35.0261,35.0071,35.0261,3200.0
2006-05-26 12:40:00,36.93,36.94,36.92,36.92,3200.0,35.0355,35.045,35.0261,35.0261,3200.0
2006-05-26 12:45:00,36.93,36.95,36.93,36.94,48200.0,35.0355,35.0545,35.0355,35.045,48200.0
2006-05-26 12:50:00,36.94,36.95,36.89,36.89,33200.0,35.045,35.0545,34.9976,34.9976,33200.0
2006-05-26 12:55:00,36.9,36.94,36.9,36.92,48600.0,35.0071,35.045,35.0071,35.0261,48600.0
2006-05-26 13:00:00,36.92,36.94,36.92,36.94,6500.0,35.0261,35.045,35.0261,35.045,6500.0
2006-05-26 13:05:00,36.94,36.94,36.92,36.93,8300.0,35.045,35.045,35.0261,35.0355,8300.0
2006-05-26 13:10:00,36.93,36.94,36.92,36.93,3100.0,35.0355,35.045,35.0261,35.0355,3100.0
2006-05-26 13:15:00,36.93,36.96,36.93,36.94,26300.0,35.0355,35.064,35.0355,35.045,26300.0
2006-05-26 13:20:00,36.94,36.95,36.93,36.94,14900.0,35.045,35.0545,35.0355,35.045,14900.0
2006-05-26 13:25:00,36.94,36.95,36.94,36.95,1600.0,35.045,35.0545,35.045,35.0545,1600.0
2006-05-26 13:30:00,36.94,36.95,36.93,36.94,7900.0,35.045,35.0545,35.0355,35.045,7900.0
2006-05-26 13:35:00,36.94,36.96,36.93,36.96,17700.0,35.045,35.064,35.0355,35.064,17700.0
2006-05-26 13:40:00,36.96,36.96,36.95,36.96,7300.0,35.064,35.064,35.0545,35.064,7300.0
2006-05-26 13:45:00,36.96,36.96,36.95,36.96,27200.0,35.064,35.064,35.0545,35.064,27200.0
2006-05-26 13:50:00,36.96,36.97,36.94,36.95,13000.0,35.064,35.0735,35.045,35.0545,13000.0
2006-05-26 13:55:00,36.97,36.97,36.96,36.97,4600.0,35.0735,35.0735,35.064,35.0735,4600.0
2006-05-26 14:00:00,36.97,36.97,36.95,36.96,4500.0,35.0735,35.0735,35.0545,35.064,4500.0
2006-05-26 14:05:00,36.97,36.98,36.95,36.97,19800.0,35.0735,35.083,35.0545,35.0735,19800.0
2006-05-26 14:10:00,36.98,36.98,36.97,36.98,8000.0,35.083,35.083,35.0735,35.083,8000.0
2006-05-26 14:15:00,36.98,36.98,36.95,36.95,17100.0,35.083,35.083,35.0545,35.0545,17100.0
2006-05-26 14:20:00,36.95,36.96,36.92,36.92,18000.0,35.0545,35.064,35.0261,35.0261,18000.0
2006-05-26 14:25:00,36.92,36.92,36.9,36.92,13700.0,35.0261,35.0261,35.0071,35.0261,13700.0
2006-05-26 14:30:00,36.91,36.93,36.91,36.91,17100.0,35.0166,35.0355,35.0166,35.0166,17100.0
2006-05-26 14:35:00,36.91,36.93,36.9,36.92,43900.0,35.0166,35.0355,35.0071,35.0261,43900.0
2006-05-26 14:40:00,36.92,36.92,36.89,36.9,45300.0,35.0261,35.0261,34.9976,35.0071,45300.0
2006-05-26 14:45:00,36.92,36.92,36.89,36.91,32000.0,35.0261,35.0261,34.9976,35.0166,32000.0
2006-05-26 14:50:00,36.91,36.94,36.91,36.94,4500.0,35.0166,35.045,35.0166,35.045,4500.0
2006-05-26 14:55:00,36.92,36.92,36.9,36.9,7800.0,35.0261,35.0261,35.0071,35.0071,7800.0
2006-05-26 15:00:00,36.89,36.92,36.89,36.92,8000.0,34.9976,35.0261,34.9976,35.0261,8000.0
2006-05-26 15:05:00,36.91,36.93,36.91,36.91,9100.0,35.0166,35.0355,35.0166,35.0166,9100.0
2006-05-26 15:10:00,36.91,36.92,36.9,36.92,13800.0,35.0166,35.0261,35.0071,35.0261,13800.0
2006-05-26 15:15:00,36.91,36.92,36.9,36.92,6800.0,35.0166,35.0261,35.0071,35.0261,6800.0
2006-05-26 15:20:00,36.92,36.92,36.91,36.92,5300.0,35.0261,35.0261,35.0166,35.0261,5300.0
2006-05-26 15:25:00,36.92,36.94,36.92,36.94,14400.0,35.0261,35.045,35.0261,35.045,14400.0
2006-05-26 15:30:00,36.94,36.95,36.93,36.95,18200.0,35.045,35.0545,35.0355,35.0545,18200.0
2006-05-26 15:35:00,36.95,36.96,36.94,36.96,17200.0,35.0545,35.064,35.045,35.064,17200.0
2006-05-26 15:40:00,36.95,36.96,36.95,36.95,8500.0,35.0545,35.064,35.0545,35.0545,8500.0
2006-05-26 15:45:00,36.96,36.97,36.95,36.96,19700.0,35.064,35.0735,35.0545,35.064,19700.0
2006-05-26 15:50:00,36.95,36.96,36.94,36.96,11400.0,35.0545,35.064,35.045,35.064,11400.0
2006-05-26 15:55:00,36.96,36.96,36.93,36.94,13000.0,35.064,35.064,35.0355,35.045,13000.0
2006-05-30 09:30:00,36.92,36.93,36.62,36.7,23100.0,35.0261,35.0355,34.7414,34.8173,23100.0
2006-05-30 09:35:00,36.66,36.73,36.65,36.73,4700.0,34.7794,34.8458,34.7699,34.8458,4700.0
2006-05-30 09:40:00,36.76,36.8,36.73,36.75,7900.0,34.8743,34.9122,34.8458,34.8648,7900.0
2006-05-30 09:45:00,36.75,36.82,36.72,36.79,11400.0,34.8648,34.9312,34.8363,34.9027,11400.0
2006-05-30 09:50:00,36.79,36.89,36.77,36.81,23600.0,34.9027,34.9976,34.8837,34.9217,23600.0
2006-05-30 09:55:00,36.8,36.87,36.71,36.81,30000.0,34.9122,34.9786,34.8268,34.9217,30000.0
2006-05-30 10:00:00,36.78,36.85,36.74,36.82,15900.0,34.8932,34.9596,34.8553,34.9312,15900.0
2006-05-30 10:05:00,36.83,36.84,36.7,36.76,29000.0,34.9407,34.9502,34.8173,34.8743,29000.0
2006-05-30 10:10:00,36.8,36.81,36.76,36.76,15800.0,34.9122,34.9217,34.8743,34.8743,15800.0
2006-05-30 10:15:00,36.74,36.78,36.74,36.76,26100.0,34.8553,34.8932,34.8553,34.8743,26100.0
2006-05-30 10:20:00,36.76,36.81,36.76,36.78,13300.0,34.8743,34.9217,34.8743,34.8932,13300.0
2006-05-30 10:25:00,36.78,36.79,36.75,36.79,14600.0,34.8932,34.9027,34.8648,34.9027,14600.0
2006-05-30 10:30:00,36.76,36.78,36.75,36.75,16000.0,34.8743,34.8932,34.8648,34.8648,16000.0
2006-05-30 10:35:00,36.75,36.83,36.75,36.77,20700.0,34.8648,34.9407,34.8648,34.8837,20700.0
2006-05-30 10:40:00,36.78,36.84,36.7,36.84,38800.0,34.8932,34.9502,34.8173,34.9502,38800.0
2006-05-30 10:45:00,36.82,36.89,36.82,36.84,7800.0,34.9312,34.9976,34.9312,34.9502,7800.0
2006-05-30 10:50:00,36.85,36.85,36.77,36.77,11800.0,34.9596,34.9596,34.8837,34.8837,11800.0
2006-05-30 10:55:00,36.78,36.82,36.78,36.79,2900.0,34.8932,34.9312,34.8932,34.9027,2900.0
2006-05-30 11:00:00,36.78,36.83,36.76,36.83,14700.0,34.8932,34.9407,34.8743,34.9407,14700.0
2006-05-30 11:05:00,36.83,36.85,36.75,36.83,33900.0,34.9407,34.9596,34.8648,34.9407,33900.0
2006-05-30 11:10:00,36.81,36.81,36.73,36.79,19000.0,34.9217,34.9217,34.8458,34.9027,19000.0
2006-05-30 11:15:00,36.75,36.76,36.73,36.74,2900.0,34.8648,34.8743,34.8458,34.8553,2900.0
2006-05-30 11:20:00,36.73,36.74,36.71,36.74,5900.0,34.8458,34.8553,34.8268,34.8553,5900.0
2006-05-30 11:25:00,36.73,36.75,36.7,36.7,9800.0,34.8458,34.8648,34.8173,34.8173,9800.0
2006-05-30 11:30:00,36.72,36.75,36.69,36.72,25600.0,34.8363,34.8648,34.8079,34.8363,25600.0
2006-05-30 11:35:00,36.72,36.76,36.71,36.75,16800.0,34.8363,34.8743,34.8268,34.8648,16800.0
2006-05-30 11:40:00,36.75,36.8,36.7,36.7,10000.0,34.8648,34.9122,34.8173,34.8173,10000.0
2006-05-30 11:45:00,36.7,36.75,36.7,36.74,7100.0,34.8173,34.8648,34.8173,34.8553,7100.0
2006-05-30 11:50:00,36.74,36.74,36.68,36.71,17700.0,34.8553,34.8553,34.7984,34.8268,17700.0
2006-05-30 11:55:00,36.71,36.75,36.7,36.72,24600.0,34.8268,34.8648,34.8173,34.8363,24600.0
2006-05-30 12:00:00,36.72,36.73,36.67,36.68,59400.0,34.8363,34.8458,34.7889,34.7984,59400.0
2006-05-30 12:05:00,36.67,36.72,36.67,36.72,22300.0,34.7889,34.8363,34.7889,34.8363,22300.0
2006-05-30 12:10:00,36.72,36.74,36.69,36.69,18700.0,34.8363,34.8553,34.8079,34.8079,18700.0
2006-05-30 12:15:00,36.71,36.74,36.7,36.73,49700.0,34.8268,34.8553,34.8173,34.8458,49700.0
2006-05-30 12:20:00,36.73,36.74,36.72,36.74,2200.0,34.8458,34.8553,34.8363,34.8553,2200.0
2006-05-30 12:25:00,36.74,36.75,36.69,36.69,9400.0,34.8553,34.8648,34.8079,34.8079,9400.0
2006-05-30 12:30:00,36.7,36.7,36.67,36.69,19900.0,34.8173,34.8173,34.7889,34.8079,19900.0
2006-05-30 12:35:00,36.69,36.69,36.65,36.65,50600.0,34.8079,34.8079,34.7699,34.7699,50600.0
2006-05-30 12:40:00,36.65,36.7,36.64,36.66,29100.0,34.7699,34.8173,34.7604,34.7794,29100.0
2006-05-30 12:45:00,36.66,36.72,36.66,36.71,6100.0,34.7794,34.8363,34.7794,34.8268,6100.0
2006-05-30 12:50:00,36.71,36.72,36.69,36.7,6700.0,34.8268,34.8363,34.8079,34.8173,6700.0
2006-05-30 12:55:00,36.7,36.7,36.69,36.69,11300.0,34.8173,34.8173,34.8079,34.8079,11300.0
2006-05-30 13:00:00,36.69,36.69,36.66,36.67,1700.0,34.8079,34.8079,34.7794,34.7889,1700.0
2006-05-30 13:05:00,36.67,36.69,36.66,36.69,10700.0,34.7889,34.8079,34.7794,34.8079,10700.0
2006-05-30 13:10:00,36.7,36.73,36.7,36.71,6500.0,34.8173,34.8458,34.8173,34.8268,6500.0
2006-05-30 13:15:00,36.7,36.71,36.7,36.71,7300.0,34.8173,34.8268,34.8173,34.8268,7300.0
2006-05-30 13:20:00,36.72,36.73,36.7,36.7,12600.0,34.8363,34.8458,34.8173,34.8173,12600.0
2006-05-30 13:25:00,36.7,36.77,36.7,36.77,26000.0,34.8173,34.8837,34.8173,34.8837,26000.0
2006-05-30 13:30:00,36.77,36.8,36.72,36.73,32400.0,34.8837,34.9122,34.8363,34.8458,32400.0
2006-05-30 13:35:00,36.73,36.73,36.71,36.71,22200.0,34.8458,34.8458,34.8268,34.8268,22200.0
2006-05-30 13:40:00,36.71,36.72,36.7,36.7,13500.0,34.8268,34.8363,34.8173,34.8173,13500.0
2006-05-30 13:45:00,36.71,36.71,36.7,36.71,44700.0,34.8268,34.8268,34.8173,34.8268,44700.0
2006-05-30 13:50:00,36.71,36.73,36.7,36.72,15000.0,34.8268,34.8458,34.8173,34.8363,15000.0
2006-05-30 13:55:00,36.71,36.73,36.71,36.73,2100.0,34.8268,34.8458,34.8268,34.8458,2100.0
2006-05-30 14:00:00,36.72,36.72,36.7,36.71,55400.0,34.8363,34.8363,34.8173,34.8268,55400.0
2006-05-30 14:05:00,36.71,36.71,36.7,36.7,24200.0,34.8268,34.8268,34.8173,34.8173,24200.0
2006-05-30 14:10:00,36.71,36.73,36.7,36.71,32100.0,34.8268,34.8458,34.8173,34.8268,32100.0
2006-05-30 14:15:00,36.71,36.75,36.71,36.75,30400.0,34.8268,34.8648,34.8268,34.8648,30400.0
2006-05-30 14:20:00,36.74,36.74,36.72,36.72,5500.0,34.8553,34.8553,34.8363,34.8363,5500.0
2006-05-30 14:25:00,36.75,36.75,36.71,36.73,26700.0,34.8648,34.8648,34.8268,34.8458,26700.0
2006-05-30 14:30:00,36.72,36.73,36.71,36.72,8200.0,34.8363,34.8458,34.8268,34.8363,8200.0
2006-05-30 14:35:00,36.72,36.73,36.7,36.71,26800.0,34.8363,34.8458,34.8173,34.8268,26800.0
2006-05-30 14:40:00,36.72,36.73,36.71,36.73,13400.0,34.8363,34.8458,34.8268,34.8458,13400.0
2006-05-30 14:45:00,36.74,36.74,36.72,36.73,5500.0,34.8553,34.8553,34.8363,34.8458,5500.0
2006-05-30 14:50:00,36.74,36.74,36.72,36.73,14200.0,34.8553,34.8553,34.8363,34.8458,14200.0
2006-05-30 14:55:00,36.73,36.74,36.72,36.73,10500.0,34.8458,34.8553,34.8363,34.8458,10500.0
2006-05-30 15:00:00,36.73,36.74,36.7,36.71,74000.0,34.8458,34.8553,34.8173,34.8268,74000.0
2006-05-30 15:05:00,36.71,36.73,36.71,36.71,21000.0,34.8268,34.8458,34.8268,34.8268,21000.0
2006-05-30 15:10:00,36.71,36.75,36.71,36.72,34800.0,34.8268,34.8648,34.8268,34.8363,34800.0
2006-05-30 15:15:00,36.73,36.75,36.72,36.75,23400.0,34.8458,34.8648,34.8363,34.8648,23400.0
2006-05-30 15:20:00,36.74,36.76,36.73,36.74,48000.0,34.8553,34.8743,34.8458,34.8553,48000.0
2006-05-30 15:25:00,36.74,36.75,36.72,36.72,72000.0,34.8553,34.8648,34.8363,34.8363,72000.0
2006-05-30 15:30:00,36.72,36.73,36.7,36.71,68200.0,34.8363,34.8458,34.8173,34.8268,68200.0
2006-05-30 15:35:00,36.71,36.71,36.68,36.69,48400.0,34.8268,34.8268,34.7984,34.8079,48400.0
2006-05-30 15:40:00,36.67,36.68,36.64,36.66,79400.0,34.7889,34.7984,34.7604,34.7794,79400.0
2006-05-30 15:45:00,36.66,36.66,36.62,36.64,53900.0,34.7794,34.7794,34.7414,34.7604,53900.0
2006-05-30 15:50:00,36.63,36.63,36.48,36.48,70800.0,34.7509,34.7509,34.6086,34.6086,70800.0
2006-05-30 15:55:00,36.49,36.58,36.48,36.57,69900.0,34.6181,34.7035,34.6086,34.694,69900.0
2006-05-31 09:30:00,36.61,36.63,36.41,36.48,6900.0,34.732,34.7509,34.5422,34.6086,6900.0
2006-05-31 09:35:00,36.47,36.65,36.47,36.49,16700.0,34.5991,34.7699,34.5991,34.6181,16700.0
2006-05-31 09:40:00,36.47,36.52,36.47,36.48,1900.0,34.5991,34.6466,34.5991,34.6086,1900.0
2006-05-31 09:45:00,36.48,36.59,36.47,36.59,8000.0,34.6086,34.713,34.5991,34.713,8000.0
2006-05-31 09:50:00,36.59,36.59,36.49,36.54,40000.0,34.713,34.713,34.6181,34.6655,40000.0
2006-05-31 09:55:00,36.54,36.55,36.5,36.53,2300.0,34.6655,34.675,34.6276,34.6561,2300.0
2006-05-31 10:00:00,36.55,36.6,36.5,36.5,115700.0,34.675,34.7225,34.6276,34.6276,115700.0
2006-05-31 10:05:00,36.5,36.5,36.44,36.48,64800.0,34.6276,34.6276,34.5707,34.6086,64800.0
2006-05-31 10:10:00,36.49,36.55,36.49,36.53,7400.0,34.6181,34.675,34.6181,34.6561,7400.0
2006-05-31 10:15:00,36.55,36.6,36.55,36.57,3700.0,34.675,34.7225,34.675,34.694,3700.0
2006-05-31 10:20:00,36.55,36.56,36.54,36.55,8200.0,34.675,34.6845,34.6655,34.675,8200.0
2006-05-31 10:25:00,36.54,36.6,36.54,36.6,12500.0,34.6655,34.7225,34.6655,34.7225,12500.0
2006-05-31 10:30:00,36.6,36.69,36.58,36.58,40800.0,34.7225,34.8079,34.7035,34.7035,40800.0
2006-05-31 10:35:00,36.59,36.74,36.59,36.7,31200.0,34.713,34.8553,34.713,34.8173,31200.0
2006-05-31 10:40:00,36.7,36.78,36.65,36.78,18400.0,34.8173,34.8932,34.7699,34.8932,18400.0
2006-05-31 10:45:00,36.77,36.81,36.72,36.78,31900.0,34.8837,34.9217,34.8363,34.8932,31900.0
2006-05-31 10:50:00,36.75,36.8,36.67,36.69,14500.0,34.8648,34.9122,34.7889,34.8079,14500.0
2006-05-31 10:55:00,36.69,36.7,36.69,36.7,8600.0,34.8079,34.8173,34.8079,34.8173,8600.0
2006-05-31 11:00:00,36.7,36.8,36.69,36.79,16200.0,34.8173,34.9122,34.8079,34.9027,16200.0
2006-05-31 11:05:00,36.8,36.8,36.63,36.63,9900.0,34.9122,34.9122,34.7509,34.7509,9900.0
2006-05-31 11:10:00,36.64,36.68,36.56,36.68,23500.0,34.7604,34.7984,34.6845,34.7984,23500.0
2006-05-31 11:15:00,36.68,36.82,36.68,36.82,55500.0,34.7984,34.9312,34.7984,34.9312,55500.0
2006-05-31 11:20:00,36.82,36.86,36.82,36.83,13800.0,34.9312,34.9691,34.9312,34.9407,13800.0
2006-05-31 11:25:00,36.81,36.84,36.8,36.84,5300.0,34.9217,34.9502,34.9122,34.9502,5300.0
2006-05-31 11:30:00,36.84,36.84,36.78,36.78,5800.0,34.9502,34.9502,34.8932,34.8932,5800.0
2006-05-31 11:35:00,36.77,36.81,36.76,36.76,7500.0,34.8837,34.9217,34.8743,34.8743,7500.0
2006-05-31 11:40:00,36.76,36.77,36.74,36.76,3500.0,34.8743,34.8837,34.8553,34.8743,3500.0
2006-05-31 11:45:00,36.75,36.75,36.72,36.73,17500.0,34.8648,34.8648,34.8363,34.8458,17500.0
2006-05-31 11:50:00,36.73,36.79,36.73,36.78,30500.0,34.8458,34.9027,34.8458,34.8932,30500.0
2006-05-31 11:55:00,36.79,36.79,36.74,36.76,3800.0,34.9027,34.9027,34.8553,34.8743,3800.0
2006-05-31 12:00:00,36.73,36.74,36.7,36.71,1300.0,34.8458,34.8553,34.8173,34.8268,1300.0
2006-05-31 12:05:00,36.71,36.73,36.71,36.73,3600.0,34.8268,34.8458,34.8268,34.8458,3600.0
2006-05-31 12:10:00,36.7,36.74,36.7,36.74,1400.0,34.8173,34.8553,34.8173,34.8553,1400.0
2006-05-31 12:15:00,36.72,36.74,36.72,36.73,500.0,34.8363,34.8553,34.8363,34.8458,500.0
2006-05-31 12:20:00,36.74,36.75,36.72,36.72,6100.0,34.8553,34.8648,34.8363,34.8363,6100.0
2006-05-31 12:25:00,36.74,36.74,36.71,36.71,2000.0,34.8553,34.8553,34.8268,34.8268,2000.0
2006-05-31 12:30:00,36.71,36.71,36.67,36.68,18500.0,34.8268,34.8268,34.7889,34.7984,18500.0
2006-05-31 12:35:00,36.68,36.69,36.67,36.68,3200.0,34.7984,34.8079,34.7889,34.7984,3200.0
2006-05-31 12:40:00,36.66,36.67,36.66,36.67,1100.0,34.7794,34.7889,34.7794,34.7889,1100.0
2006-05-31 12:45:00,36.68,36.69,36.67,36.68,1700.0,34.7984,34.8079,34.7889,34.7984,1700.0
2006-05-31 12:50:00,36.68,36.69,36.67,36.67,2800.0,34.7984,34.8079,34.7889,34.7889,2800.0
2006-05-31 12:55:00,36.68,36.68,36.66,36.66,2300.0,34.7984,34.7984,34.7794,34.7794,2300.0
2006-05-31 13:00:00,36.66,36.68,36.65,36.65,30900.0,34.7794,34.7984,34.7699,34.7699,30900.0
2006-05-31 13:05:00,36.65,36.65,36.62,36.62,7400.0,34.7699,34.7699,34.7414,34.7414,7400.0
2006-05-31 13:10:00,36.6,36.62,36.6,36.62,18500.0,34.7225,34.7414,34.7225,34.7414,18500.0
2006-05-31 13:15:00,36.62,36.65,36.61,36.65,29400.0,34.7414,34.7699,34.732,34.7699,29400.0
2006-05-31 13:20:00,36.66,36.66,36.62,36.62,16800.0,34.7794,34.7794,34.7414,34.7414,16800.0
2006-05-31 13:25:00,36.61,36.62,36.61,36.61,22300.0,34.732,34.7414,34.732,34.732,22300.0
2006-05-31 13:30:00,36.61,36.62,36.58,36.58,7900.0,34.732,34.7414,34.7035,34.7035,7900.0
2006-05-31 13:35:00,36.59,36.59,36.58,36.58,4900.0,34.713,34.713,34.7035,34.7035,4900.0
2006-05-31 13:40:00,36.59,36.64,36.58,36.62,10300.0,34.713,34.7604,34.7035,34.7414,10300.0
2006-05-31 13:45:00,36.64,36.65,36.63,36.65,3600.0,34.7604,34.7699,34.7509,34.7699,3600.0
2006-05-31 13:50:00,36.65,36.68,36.65,36.68,5300.0,34.7699,34.7984,34.7699,34.7984,5300.0
2006-05-31 13:55:00,36.69,36.7,36.62,36.65,14700.0,34.8079,34.8173,34.7414,34.7699,14700.0
2006-05-31 14:00:00,36.65,36.7,36.61,36.68,15600.0,34.7699,34.8173,34.732,34.7984,15600.0
2006-05-31 14:05:00,36.71,36.75,36.64,36.64,9100.0,34.8268,34.8648,34.7604,34.7604,9100.0
2006-05-31 14:10:00,36.65,36.69,36.6,36.6,7900.0,34.7699,34.8079,34.7225,34.7225,7900.0
2006-05-31 14:15:00,36.6,36.64,36.52,36.64,27000.0,34.7225,34.7604,34.6466,34.7604,27000.0
2006-05-31 14:20:00,36.63,36.65,36.57,36.6,26000.0,34.7509,34.7699,34.694,34.7225,26000.0
2006-05-31 14:25:00,36.6,36.61,36.57,36.6,37500.0,34.7225,34.732,34.694,34.7225,37500.0
2006-05-31 14:30:00,36.6,36.73,36.59,36.73,16400.0,34.7225,34.8458,34.713,34.8458,16400.0
2006-05-31 14:35:00,36.73,36.73,36.69,36.69,22300.0,34.8458,34.8458,34.8079,34.8079,22300.0
2006-05-31 14:40:00,36.68,36.73,36.68,36.72,4900.0,34.7984,34.8458,34.7984,34.8363,4900.0
2006-05-31 14:45:00,36.72,36.72,36.65,36.69,16600.0,34.8363,34.8363,34.7699,34.8079,16600.0
2006-05-31 14:50:00,36.69,36.7,36.66,36.66,12500.0,34.8079,34.8173,34.7794,34.7794,12500.0
2006-05-31 14:55:00,36.67,36.68,36.66,36.67,53500.0,34.7889,34.7984,34.7794,34.7889,53500.0
2006-05-31 15:00:00,36.67,36.67,36.65,36.65,50000.0,34.7889,34.7889,34.7699,34.7699,50000.0
2006-05-31 15:05:00,36.66,36.66,36.59,36.59,11300.0,34.7794,34.7794,34.713,34.713,11300.0
2006-05-31 15:10:00,36.6,36.61,36.58,36.58,25800.0,34.7225,34.732,34.7035,34.7035,25800.0
2006-05-31 15:15:00,36.58,36.59,36.56,36.56,15400.0,34.7035,34.713,34.6845,34.6845,15400.0
2006-05-31 15:20:00,36.56,36.6,36.55,36.6,22900.0,34.6845,34.7225,34.675,34.7225,22900.0
2006-05-31 15:25:00,36.59,36.62,36.58,36.62,24500.0,34.713,34.7414,34.7035,34.7414,24500.0
2006-05-31 15:30:00,36.62,36.64,36.6,36.61,13100.0,34.7414,34.7604,34.7225,34.732,13100.0
2006-05-31 15:35:00,36.61,36.63,36.61,36.62,16800.0,34.732,34.7509,34.732,34.7414,16800.0
2006-05-31 15:40:00,36.63,36.65,36.6,36.65,33200.0,34.7509,34.7699,34.7225,34.7699,33200.0
2006-05-31 15:45:00,36.65,36.69,36.63,36.67,40900.0,34.7699,34.8079,34.7509,34.7889,40900.0
2006-05-31 15:50:00,36.67,36.69,36.67,36.68,23000.0,34.7889,34.8079,34.7889,34.7984,23000.0
2006-05-31 15:55:00,36.68,36.74,36.67,36.73,37600.0,34.7984,34.8553,34.7889,34.8458,37600.0
2006-06-01 09:30:00,36.73,36.75,36.67,36.75,8100.0,34.8458,34.8648,34.7889,34.8648,8100.0
2006-06-01 09:35:00,36.75,36.81,36.75,36.8,5300.0,34.8648,34.9217,34.8648,34.9122,5300.0
2006-06-01 09:40:00,36.81,36.81,36.77,36.8,4400.0,34.9217,34.9217,34.8837,34.9122,4400.0
2006-06-01 09:45:00,36.78,36.9,36.78,36.85,17200.0,34.8932,35.0071,34.8932,34.9596,17200.0
2006-06-01 09:50:00,36.85,36.88,36.83,36.83,19700.0,34.9596,34.9881,34.9407,34.9407,19700.0
2006-06-01 09:55:00,36.85,36.92,36.85,36.92,10200.0,34.9596,35.0261,34.9596,35.0261,10200.0
2006-06-01 10:00:00,36.92,36.92,36.8,36.83,17200.0,35.0261,35.0261,34.9122,34.9407,17200.0
2006-06-01 10:05:00,36.8,36.84,36.78,36.79,12800.0,34.9122,34.9502,34.8932,34.9027,12800.0
2006-06-01 10:10:00,36.78,36.82,36.78,36.82,7200.0,34.8932,34.9312,34.8932,34.9312,7200.0
2006-06-01 10:15:00,36.81,36.83,36.79,36.81,7100.0,34.9217,34.9407,34.9027,34.9217,7100.0
2006-06-01 10:20:00,36.82,36.83,36.81,36.82,19400.0,34.9312,34.9407,34.9217,34.9312,19400.0
2006-06-01 10:25:00,36.82,36.84,36.82,36.82,18400.0,34.9312,34.9502,34.9312,34.9312,18400.0
2006-06-01 10:30:00,36.83,36.87,36.82,36.83,12400.0,34.9407,34.9786,34.9312,34.9407,12400.0
2006-06-01 10:35:00,36.83,36.83,36.8,36.81,12300.0,34.9407,34.9407,34.9122,34.9217,12300.0
2006-06-01 10:40:00,36.82,36.84,36.78,36.81,15400.0,34.9312,34.9502,34.8932,34.9217,15400.0
2006-06-01 10:45:00,36.81,36.82,36.78,36.8,9100.0,34.9217,34.9312,34.8932,34.9122,9100.0
2006-06-01 10:50:00,36.78,36.78,36.71,36.74,50900.0,34.8932,34.8932,34.8268,34.8553,50900.0
2006-06-01 10:55:00,36.74,36.74,36.72,36.72,8100.0,34.8553,34.8553,34.8363,34.8363,8100.0
2006-06-01 11:00:00,36.73,36.74,36.7,36.7,3500.0,34.8458,34.8553,34.8173,34.8173,3500.0
2006-06-01 11:05:00,36.72,36.79,36.72,36.79,38600.0,34.8363,34.9027,34.8363,34.9027,38600.0
2006-06-01 11:10:00,36.79,36.79,36.75,36.76,8400.0,34.9027,34.9027,34.8648,34.8743,8400.0
2006-06-01 11:15:00,36.76,36.76,36.72,36.72,13300.0,34.8743,34.8743,34.8363,34.8363,13300.0
2006-06-01 11:20:00,36.72,36.75,36.71,36.74,14200.0,34.8363,34.8648,34.8268,34.8553,14200.0
2006-06-01 11:25:00,36.75,36.75,36.73,36.75,2000.0,34.8648,34.8648,34.8458,34.8648,2000.0
2006-06-01 11:30:00,36.75,36.75,36.73,36.74,19700.0,34.8648,34.8648,34.8458,34.8553,19700.0
2006-06-01 11:35:00,36.75,36.75,36.74,36.74,15000.0,34.8648,34.8648,34.8553,34.8553,15000.0
2006-06-01 11:40:00,36.74,36.75,36.74,36.75,31100.0,34.8553,34.8648,34.8553,34.8648,31100.0
2006-06-01 11:45:00,36.74,36.75,36.73,36.75,14000.0,34.8553,34.8648,34.8458,34.8648,14000.0
2006-06-01 11:50:00,36.75,36.77,36.74,36.76,3700.0,34.8648,34.8837,34.8553,34.8743,3700.0
2006-06-01 11:55:00,36.74,36.75,36.74,36.75,9600.0,34.8553,34.8648,34.8553,34.8648,9600.0
2006-06-01 12:00:00,36.75,36.76,36.74,36.75,9200.0,34.8648,34.8743,34.8553,34.8648,9200.0
2006-06-01 12:05:00,36.74,36.75,36.74,36.75,2100.0,34.8553,34.8648,34.8553,34.8648,2100.0
2006-06-01 12:10:00,36.74,36.75,36.72,36.73,8000.0,34.8553,34.8648,34.8363,34.8458,8000.0
2006-06-01 12:15:00,36.72,36.73,36.72,36.72,3500.0,34.8363,34.8458,34.8363,34.8363,3500.0
2006-06-01 12:20:00,36.72,36.73,36.72,36.72,2400.0,34.8363,34.8458,34.8363,34.8363,2400.0
2006-06-01 12:25:00,36.71,36.72,36.7,36.72,2500.0,34.8268,34.8363,34.8173,34.8363,2500.0
2006-06-01 12:30:00,36.71,36.72,36.71,36.71,9600.0,34.8268,34.8363,34.8268,34.8268,9600.0
2006-06-01 12:35:00,36.72,36.72,36.7,36.71,9000.0,34.8363,34.8363,34.8173,34.8268,9000.0
2006-06-01 12:40:00,36.71,36.71,36.68,36.68,49400.0,34.8268,34.8268,34.7984,34.7984,49400.0
2006-06-01 12:45:00,36.69,36.7,36.69,36.7,2300.0,34.8079,34.8173,34.8079,34.8173,2300.0
2006-06-01 12:50:00,36.7,36.7,36.67,36.68,7100.0,34.8173,34.8173,34.7889,34.7984,7100.0
2006-06-01 12:55:00,36.67,36.68,36.66,36.66,5400.0,34.7889,34.7984,34.7794,34.7794,5400.0
2006-06-01 13:00:00,36.66,36.67,36.65,36.65,2500.0,34.7794,34.7889,34.7699,34.7699,2500.0
2006-06-01 13:05:00,36.65,36.65,36.63,36.64,8500.0,34.7699,34.7699,34.7509,34.7604,8500.0
2006-06-01 13:10:00,36.64,36.66,36.63,36.66,5600.0,34.7604,34.7794,34.7509,34.7794,5600.0
2006-06-01 13:15:00,36.65,36.66,36.65,36.66,5700.0,34.7699,34.7794,34.7699,34.7794,5700.0
2006-06-01 13:20:00,36.65,36.69,36.65,36.69,9800.0,34.7699,34.8079,34.7699,34.8079,9800.0
2006-06-01 13:25:00,36.7,36.72,36.69,36.72,125700.0,34.8173,34.8363,34.8079,34.8363,125700.0
2006-06-01 13:30:00,36.72,36.74,36.71,36.74,4600.0,34.8363,34.8553,34.8268,34.8553,4600.0
2006-06-01 13:35:00,36.74,36.74,36.73,36.74,2500.0,34.8553,34.8553,34.8458,34.8553,2500.0
2006-06-01 13:40:00,36.74,36.75,36.73,36.74,7400.0,34.8553,34.8648,34.8458,34.8553,7400.0
2006-06-01 13:45:00,36.73,36.74,36.73,36.73,9500.0,34.8458,34.8553,34.8458,34.8458,9500.0
2006-06-01 13:50:00,36.74,36.78,36.74,36.77,6100.0,34.8553,34.8932,34.8553,34.8837,6100.0
2006-06-01 13:55:00,36.77,36.79,36.77,36.78,5100.0,34.8837,34.9027,34.8837,34.8932,5100.0
2006-06-01 14:00:00,36.78,36.79,36.76,36.77,5800.0,34.8932,34.9027,34.8743,34.8837,5800.0
2006-06-01 14:05:00,36.78,36.78,36.76,36.76,8500.0,34.8932,34.8932,34.8743,34.8743,8500.0
2006-06-01 14:10:00,36.76,36.78,36.73,36.78,51200.0,34.8743,34.8932,34.8458,34.8932,51200.0
2006-06-01 14:15:00,36.75,36.79,36.75,36.79,8600.0,34.8648,34.9027,34.8648,34.9027,8600.0
2006-06-01 14:20:00,36.79,36.8,36.76,36.76,3600.0,34.9027,34.9122,34.8743,34.8743,3600.0
2006-06-01 14:25:00,36.77,36.77,36.76,36.77,3700.0,34.8837,34.8837,34.8743,34.8837,3700.0
2006-06-01 14:30:00,36.76,36.77,36.76,36.77,5200.0,34.8743,34.8837,34.8743,34.8837,5200.0
2006-06-01 14:35:00,36.77,36.78,36.76,36.76,10400.0,34.8837,34.8932,34.8743,34.8743,10400.0
2006-06-01 14:40:00,36.75,36.8,36.74,36.79,24300.0,34.8648,34.9122,34.8553,34.9027,24300.0
2006-06-01 14:45:00,36.79,36.81,36.78,36.81,5800.0,34.9027,34.9217,34.8932,34.9217,5800.0
2006-06-01 14:50:00,36.81,36.81,36.77,36.77,25300.0,34.9217,34.9217,34.8837,34.8837,25300.0
2006-06-01 14:55:00,36.77,36.78,36.76,36.77,12300.0,34.8837,34.8932,34.8743,34.8837,12300.0
2006-06-01 15:00:00,36.76,36.77,36.71,36.72,23200.0,34.8743,34.8837,34.8268,34.8363,23200.0
2006-06-01 15:05:00,36.71,36.72,36.7,36.7,16900.0,34.8268,34.8363,34.8173,34.8173,16900.0
2006-06-01 15:10:00,36.7,36.7,36.67,36.68,60100.0,34.8173,34.8173,34.7889,34.7984,60100.0
2006-06-01 15:15:00,36.68,36.71,36.67,36.71,13100.0,34.7984,34.8268,34.7889,34.8268,13100.0
2006-06-01 15:20:00,36.71,36.73,36.71,36.73,10100.0,34.8268,34.8458,34.8268,34.8458,10100.0
2006-06-01 15:25:00,36.73,36.75,36.72,36.74,12200.0,34.8458,34.8648,34.8363,34.8553,12200.0
2006-06-01 15:30:00,36.74,36.77,36.74,36.76,34100.0,34.8553,34.8837,34.8553,34.8743,34100.0
2006-06-01 15:35:00,36.76,36.76,36.75,36.76,10700.0,34.8743,34.8743,34.8648,34.8743,10700.0
2006-06-01 15:40:00,36.76,36.81,36.75,36.8,52000.0,34.8743,34.9217,34.8648,34.9122,52000.0
2006-06-01 15:45:00,36.81,36.84,36.8,36.84,31100.0,34.9217,34.9502,34.9122,34.9502,31100.0
2006-06-01 15:50:00,36.84,36.87,36.83,36.85,58800.0,34.9502,34.9786,34.9407,34.9596,58800.0
2006-06-01 15:55:00,36.84,36.85,36.84,36.85,13500.0,34.9502,34.9596,34.9502,34.9596,13500.0
2006-06-02 09:30:00,36.85,36.85,36.78,36.84,23100.0,34.9596,34.9596,34.8932,34.9502,23100.0
2006-06-02 09:35:00,36.83,36.96,36.79,36.81,9100.0,34.9407,35.064,34.9027,34.9217,9100.0
2006-06-02 09:40:00,36.84,36.9,36.75,36.77,8000.0,34.9502,35.0071,34.8648,34.8837,8000.0
2006-06-02 09:45:00,36.79,36.83,36.77,36.81,8500.0,34.9027,34.9407,34.8837,34.9217,8500.0
2006-06-02 09:50:00,36.81,36.85,36.79,36.84,12100.0,34.9217,34.9596,34.9027,34.9502,12100.0
2006-06-02 09:55:00,36.83,36.88,36.77,36.77,17600.0,34.9407,34.9881,34.8837,34.8837,17600.0
2006-06-02 10:00:00,36.77,36.86,36.72,36.83,23300.0,34.8837,34.9691,34.8363,34.9407,23300.0
2006-06-02 10:05:00,36.87,36.88,36.84,36.84,7000.0,34.9786,34.9881,34.9502,34.9502,7000.0
2006-06-02 10:10:00,36.87,36.97,36.84,36.97,14000.0,34.9786,35.0735,34.9502,35.0735,14000.0
2006-06-02 10:15:00,36.93,36.93,36.86,36.86,16400.0,35.0355,35.0355,34.9691,34.9691,16400.0
2006-06-02 10:20:00,36.87,36.89,36.83,36.83,14800.0,34.9786,34.9976,34.9407,34.9407,14800.0
2006-06-02 10:25:00,36.85,36.85,36.8,36.83,10400.0,34.9596,34.9596,34.9122,34.9407,10400.0
2006-06-02 10:30:00,36.83,36.89,36.82,36.87,11900.0,34.9407,34.9976,34.9312,34.9786,11900.0
2006-06-02 10:35:00,36.87,36.9,36.85,36.88,3200.0,34.9786,35.0071,34.9596,34.9881,3200.0
2006-06-02 10:40:00,36.88,36.9,36.86,36.88,8200.0,34.9881,35.0071,34.9691,34.9881,8200.0
2006-06-02 10:45:00,36.89,36.9,36.86,36.89,24900.0,34.9976,35.0071,34.9691,34.9976,24900.0
2006-06-02 10:50:00,36.86,36.88,36.85,36.85,36900.0,34.9691,34.9881,34.9596,34.9596,36900.0
2006-06-02 10:55:00,36.85,36.85,36.81,36.84,7300.0,34.9596,34.9596,34.9217,34.9502,7300.0
2006-06-02 11:00:00,36.84,36.85,36.81,36.83,5900.0,34.9502,34.9596,34.9217,34.9407,5900.0
2006-06-02 11:05:00,36.83,36.9,36.81,36.9,75300.0,34.9407,35.0071,34.9217,35.0071,75300.0
2006-06-02 11:10:00,36.9,36.95,36.88,36.89,58700.0,35.0071,35.0545,34.9881,34.9976,58700.0
2006-06-02 11:15:00,36.9,36.9,36.85,36.85,7700.0,35.0071,35.0071,34.9596,34.9596,7700.0
2006-06-02 11:20:00,36.85,36.86,36.83,36.86,3700.0,34.9596,34.9691,34.9407,34.9691,3700.0
2006-06-02 11:25:00,36.86,36.86,36.83,36.85,5600.0,34.9691,34.9691,34.9407,34.9596,5600.0
2006-06-02 11:30:00,36.85,36.85,36.83,36.83,2200.0,34.9596,34.9596,34.9407,34.9407,2200.0
2006-06-02 11:35:00,36.83,36.86,36.83,36.86,13600.0,34.9407,34.9691,34.9407,34.9691,13600.0
2006-06-02 11:40:00,36.87,36.87,36.84,36.85,2900.0,34.9786,34.9786,34.9502,34.9596,2900.0
2006-06-02 11:45:00,36.84,36.84,36.82,36.82,22800.0,34.9502,34.9502,34.9312,34.9312,22800.0
2006-06-02 11:50:00,36.82,36.83,36.8,36.81,8400.0,34.9312,34.9407,34.9122,34.9217,8400.0
2006-06-02 11:55:00,36.81,36.81,36.8,36.8,2800.0,34.9217,34.9217,34.9122,34.9122,2800.0
2006-06-02 12:00:00,36.8,36.81,36.79,36.81,7700.0,34.9122,34.9217,34.9027,34.9217,7700.0
2006-06-02 12:05:00,36.81,36.81,36.8,36.81,3400.0,34.9217,34.9217,34.9122,34.9217,3400.0
2006-06-02 12:10:00,36.81,36.83,36.81,36.82,1200.0,34.9217,34.9407,34.9217,34.9312,1200.0
2006-06-02 12:15:00,36.82,36.85,36.82,36.85,29400.0,34.9312,34.9596,34.9312,34.9596,29400.0
2006-06-02 12:20:00,36.85,36.88,36.84,36.88,105100.0,34.9596,34.9881,34.9502,34.9881,105100.0
2006-06-02 12:25:00,36.86,36.89,36.86,36.89,600.0,34.9691,34.9976,34.9691,34.9976,600.0
2006-06-02 12:30:00,36.89,36.89,36.88,36.89,2200.0,34.9976,34.9976,34.9881,34.9976,2200.0
2006-06-02 12:35:00,36.89,36.89,36.87,36.88,5100.0,34.9976,34.9976,34.9786,34.9881,5100.0
2006-06-02 12:40:00,36.88,36.88,36.86,36.87,4800.0,34.9881,34.9881,34.9691,34.9786,4800.0
2006-06-02 12:45:00,36.86,36.87,36.85,36.86,4500.0,34.9691,34.9786,34.9596,34.9691,4500.0
2006-06-02 12:50:00,36.86,36.88,36.84,36.88,4400.0,34.9691,34.9881,34.9502,34.9881,4400.0
2006-06-02 12:55:00,36.87,36.87,36.84,36.84,4100.0,34.9786,34.9786,34.9502,34.9502,4100.0
2006-06-02 13:00:00,36.84,36.84,36.83,36.83,6200.0,34.9502,34.9502,34.9407,34.9407,6200.0
2006-06-02 13:05:00,36.83,36.84,36.82,36.84,4000.0,34.9407,34.9502,34.9312,34.9502,4000.0
2006-06-02 13:10:00,36.84,36.84,36.82,36.83,1500.0,34.9502,34.9502,34.9312,34.9407,1500.0
2006-06-02 13:15:00,36.84,36.85,36.83,36.85,4900.0,34.9502,34.9596,34.9407,34.9596,4900.0
2006-06-02 13:20:00,36.86,36.86,36.84,36.85,3500.0,34.9691,34.9691,34.9502,34.9596,3500.0
2006-06-02 13:25:00,36.84,36.87,36.83,36.87,5700.0,34.9502,34.9786,34.9407,34.9786,5700.0
2006-06-02 13:30:00,36.88,36.88,36.87,36.87,81300.0,34.9881,34.9881,34.9786,34.9786,81300.0
2006-06-02 13:35:00,36.87,36.87,36.82,36.82,39400.0,34.9786,34.9786,34.9312,34.9312,39400.0
2006-06-02 13:40:00,36.83,36.83,36.82,36.83,2200.0,34.9407,34.9407,34.9312,34.9407,2200.0
2006-06-02 13:45:00,36.83,36.84,36.82,36.84,4900.0,34.9407,34.9502,34.9312,34.9502,4900.0
2006-06-02 13:50:00,36.85,36.88,36.85,36.85,1300.0,34.9596,34.9881,34.9596,34.9596,1300.0
2006-06-02 13:55:00,36.84,36.86,36.83,36.85,1700.0,34.9502,34.9691,34.9407,34.9596,1700.0
2006-06-02 14:00:00,36.85,36.87,36.84,36.87,3600.0,34.9596,34.9786,34.9502,34.9786,3600.0
2006-06-02 14:05:00,36.87,36.9,36.86,36.9,31800.0,34.9786,35.0071,34.9691,35.0071,31800.0
2006-06-02 14:10:00,36.9,36.9,36.88,36.89,3700.0,35.0071,35.0071,34.9881,34.9976,3700.0
2006-06-02 14:15:00,36.89,36.9,36.86,36.87,14700.0,34.9976,35.0071,34.9691,34.9786,14700.0
2006-06-02 14:20:00,36.87,36.87,36.86,36.87,14800.0,34.9786,34.9786,34.9691,34.9786,14800.0
2006-06-02 14:25:00,36.86,36.89,36.86,36.89,15200.0,34.9691,34.9976,34.9691,34.9976,15200.0
2006-06-02 14:30:00,36.89,36.9,36.88,36.9,12200.0,34.9976,35.0071,34.9881,35.0071,12200.0
2006-06-02 14:35:00,36.9,36.9,36.88,36.9,32900.0,35.0071,35.0071,34.9881,35.0071,32900.0
2006-06-02 14:40:00,36.89,36.9,36.87,36.89,7000.0,34.9976,35.0071,34.9786,34.9976,7000.0
2006-06-02 14:45:00,36.89,36.9,36.88,36.89,25000.0,34.9976,35.0071,34.9881,34.9976,25000.0
2006-06-02 14:50:00,36.89,36.9,36.88,36.89,7500.0,34.9976,35.0071,34.9881,34.9976,7500.0
2006-06-02 14:55:00,36.89,36.9,36.89,36.9,14700.0,34.9976,35.0071,34.9976,35.0071,14700.0
2006-06-02 15:00:00,36.9,36.9,36.88,36.89,9500.0,35.0071,35.0071,34.9881,34.9976,9500.0
2006-06-02 15:05:00,36.89,36.9,36.87,36.9,28600.0,34.9976,35.0071,34.9786,35.0071,28600.0
2006-06-02 15:10:00,36.9,36.9,36.88,36.9,6800.0,35.0071,35.0071,34.9881,35.0071,6800.0
2006-06-02 15:15:00,36.9,36.94,36.89,36.94,43600.0,35.0071,35.045,34.9976,35.045,43600.0
2006-06-02 15:20:00,36.93,36.94,36.91,36.91,24500.0,35.0355,35.045,35.0166,35.0166,24500.0
2006-06-02 15:25:00,36.92,36.92,36.89,36.91,14200.0,35.0261,35.0261,34.9976,35.0166,14200.0
2006-06-02 15:30:00,36.9,36.92,36.89,36.92,39500.0,35.0071,35.0261,34.9976,35.0261,39500.0
2006-06-02 15:35:00,36.92,36.95,36.92,36.92,21400.0,35.0261,35.0545,35.0261,35.0261,21400.0
2006-06-02 15:40:00,36.91,36.92,36.89,36.9,29900.0,35.0166,35.0261,34.9976,35.0071,29900.0
2006-06-02 15:45:00,36.9,36.91,36.87,36.87,32000.0,35.0071,35.0166,34.9786,34.9786,32000.0
2006-06-02 15:50:00,36.88,36.9,36.87,36.9,44900.0,34.9881,35.0071,34.9786,35.0071,44900.0
2006-06-02 15:55:00,36.9,36.92,36.88,36.91,81200.0,35.0071,35.0261,34.9881,35.0166,81200.0
2006-06-05 09:30:00,36.92,36.92,36.79,36.79,11000.0,35.0261,35.0261,34.9027,34.9027,11000.0
2006-06-05 09:35:00,36.79,36.79,36.67,36.7,7400.0,34.9027,34.9027,34.7889,34.8173,7400.0
2006-06-05 09:40:00,36.68,36.7,36.67,36.7,3000.0,34.7984,34.8173,34.7889,34.8173,3000.0
2006-06-05 09:45:00,36.69,36.72,36.65,36.7,6700.0,34.8079,34.8363,34.7699,34.8173,6700.0
2006-06-05 09:50:00,36.7,36.7,36.62,36.68,7000.0,34.8173,34.8173,34.7414,34.7984,7000.0
2006-06-05 09:55:00,36.71,36.81,36.71,36.79,19000.0,34.8268,34.9217,34.8268,34.9027,19000.0
2006-06-05 10:00:00,36.74,36.76,36.71,36.76,6900.0,34.8553,34.8743,34.8268,34.8743,6900.0
2006-06-05 10:05:00,36.75,36.76,36.73,36.73,6200.0,34.8648,34.8743,34.8458,34.8458,6200.0
2006-06-05 10:10:00,36.71,36.76,36.69,36.73,10200.0,34.8268,34.8743,34.8079,34.8458,10200.0
2006-06-05 10:15:00,36.73,36.79,36.73,36.76,4200.0,34.8458,34.9027,34.8458,34.8743,4200.0
2006-06-05 10:20:00,36.77,36.78,36.75,36.75,4300.0,34.8837,34.8932,34.8648,34.8648,4300.0
2006-06-05 10:25:00,36.76,36.78,36.74,36.78,4600.0,34.8743,34.8932,34.8553,34.8932,4600.0
2006-06-05 10:30:00,36.78,36.8,36.74,36.74,9200.0,34.8932,34.9122,34.8553,34.8553,9200.0
2006-06-05 10:35:00,36.75,36.78,36.75,36.78,3200.0,34.8648,34.8932,34.8648,34.8932,3200.0
2006-06-05 10:40:00,36.77,36.8,36.75,36.8,11100.0,34.8837,34.9122,34.8648,34.9122,11100.0
2006-06-05 10:45:00,36.8,36.8,36.77,36.77,7000.0,34.9122,34.9122,34.8837,34.8837,7000.0
2006-06-05 10:50:00,36.78,36.78,36.73,36.73,7100.0,34.8932,34.8932,34.8458,34.8458,7100.0
2006-06-05 10:55:00,36.74,36.74,36.72,36.73,8500.0,34.8553,34.8553,34.8363,34.8458,8500.0
2006-06-05 11:00:00,36.73,36.75,36.72,36.72,28400.0,34.8458,34.8648,34.8363,34.8363,28400.0
2006-06-05 11:05:00,36.73,36.75,36.72,36.73,24800.0,34.8458,34.8648,34.8363,34.8458,24800.0
2006-06-05 11:10:00,36.74,36.74,36.71,36.73,16600.0,34.8553,34.8553,34.8268,34.8458,16600.0
2006-06-05 11:15:00,36.73,36.73,36.71,36.73,11300.0,34.8458,34.8458,34.8268,34.8458,11300.0
2006-06-05 11:20:00,36.73,36.73,36.7,36.73,6900.0,34.8458,34.8458,34.8173,34.8458,6900.0
2006-06-05 11:25:00,36.73,36.73,36.71,36.72,2400.0,34.8458,34.8458,34.8268,34.8363,2400.0
2006-06-05 11:30:00,36.71,36.72,36.7,36.7,10800.0,34.8268,34.8363,34.8173,34.8173,10800.0
2006-06-05 11:35:00,36.71,36.71,36.69,36.7,12700.0,34.8268,34.8268,34.8079,34.8173,12700.0
2006-06-05 11:40:00,36.7,36.7,36.69,36.69,3800.0,34.8173,34.8173,34.8079,34.8079,3800.0
2006-06-05 11:45:00,36.7,36.7,36.68,36.68,11300.0,34.8173,34.8173,34.7984,34.7984,11300.0
2006-06-05 11:50:00,36.66,36.67,36.65,36.65,45500.0,34.7794,34.7889,34.7699,34.7699,45500.0
2006-06-05 11:55:00,36.66,36.66,36.62,36.63,8800.0,34.7794,34.7794,34.7414,34.7509,8800.0
2006-06-05 12:00:00,36.63,36.7,36.58,36.69,83600.0,34.7509,34.8173,34.7035,34.8079,83600.0
2006-06-05 12:05:00,36.69,36.69,36.66,36.67,56500.0,34.8079,34.8079,34.7794,34.7889,56500.0
2006-06-05 12:10:00,36.68,36.69,36.67,36.69,12000.0,34.7984,34.8079,34.7889,34.8079,12000.0
2006-06-05 12:15:00,36.68,36.69,36.68,36.68,7100.0,34.7984,34.8079,34.7984,34.7984,7100.0
2006-06-05 12:20:00,36.68,36.69,36.68,36.69,6700.0,34.7984,34.8079,34.7984,34.8079,6700.0
2006-06-05 12:25:00,36.68,36.73,36.68,36.72,152400.0,34.7984,34.8458,34.7984,34.8363,152400.0
2006-06-05 12:30:00,36.72,36.73,36.7,36.71,18700.0,34.8363,34.8458,34.8173,34.8268,18700.0
2006-06-05 12:35:00,36.71,36.72,36.68,36.68,11200.0,34.8268,34.8363,34.7984,34.7984,11200.0
2006-06-05 12:40:00,36.69,36.71,36.69,36.71,7900.0,34.8079,34.8268,34.8079,34.8268,7900.0
2006-06-05 12:45:00,36.71,36.71,36.7,36.7,3700.0,34.8268,34.8268,34.8173,34.8173,3700.0
2006-06-05 12:50:00,36.71,36.71,36.69,36.69,3300.0,34.8268,34.8268,34.8079,34.8079,3300.0
2006-06-05 12:55:00,36.69,36.7,36.68,36.69,9800.0,34.8079,34.8173,34.7984,34.8079,9800.0
2006-06-05 13:00:00,36.68,36.68,36.67,36.68,4700.0,34.7984,34.7984,34.7889,34.7984,4700.0
2006-06-05 13:05:00,36.68,36.68,36.67,36.67,1100.0,34.7984,34.7984,34.7889,34.7889,1100.0
2006-06-05 13:10:00,36.66,36.67,36.65,36.66,14200.0,34.7794,34.7889,34.7699,34.7794,14200.0
2006-06-05 13:15:00,36.66,36.66,36.62,36.64,6400.0,34.7794,34.7794,34.7414,34.7604,6400.0
2006-06-05 13:20:00,36.63,36.7,36.62,36.68,421900.0,34.7509,34.8173,34.7414,34.7984,421900.0
2006-06-05 13:25:00,36.68,36.7,36.67,36.67,20800.0,34.7984,34.8173,34.7889,34.7889,20800.0
2006-06-05 13:30:00,36.65,36.66,36.61,36.64,73600.0,34.7699,34.7794,34.732,34.7604,73600.0
2006-06-05 13:35:00,36.64,36.68,36.64,36.68,16300.0,34.7604,34.7984,34.7604,34.7984,16300.0
2006-06-05 13:40:00,36.68,36.69,36.66,36.67,9600.0,34.7984,34.8079,34.7794,34.7889,9600.0
2006-06-05 13:45:00,36.67,36.68,36.66,36.68,9400.0,34.7889,34.7984,34.7794,34.7984,9400.0
2006-06-05 13:50:00,36.68,36.68,36.65,36.66,9900.0,34.7984,34.7984,34.7699,34.7794,9900.0
2006-06-05 13:55:00,36.66,36.66,36.65,36.65,24000.0,34.7794,34.7794,34.7699,34.7699,24000.0
2006-06-05 14:00:00,36.65,36.66,36.61,36.61,21600.0,34.7699,34.7794,34.732,34.732,21600.0
2006-06-05 14:05:00,36.62,36.62,36.57,36.57,10000.0,34.7414,34.7414,34.694,34.694,10000.0
2006-06-05 14:10:00,36.56,36.6,36.52,36.53,6900.0,34.6845,34.7225,34.6466,34.6561,6900.0
2006-06-05 14:15:00,36.5,36.54,36.46,36.5,55800.0,34.6276,34.6655,34.5897,34.6276,55800.0
2006-06-05 14:20:00,36.5,36.51,36.45,36.48,43300.0,34.6276,34.6371,34.5802,34.6086,43300.0
2006-06-05 14:25:00,36.49,36.59,36.46,36.57,42000.0,34.6181,34.713,34.5897,34.694,42000.0
2006-06-05 14:30:00,36.57,36.58,36.48,36.48,30500.0,34.694,34.7035,34.6086,34.6086,30500.0
2006-06-05 14:35:00,36.47,36.5,36.46,36.48,13200.0,34.5991,34.6276,34.5897,34.6086,13200.0
2006-06-05 14:40:00,36.48,36.51,36.46,36.49,12900.0,34.6086,34.6371,34.5897,34.6181,12900.0
2006-06-05 14:45:00,36.5,36.59,36.49,36.58,21800.0,34.6276,34.713,34.6181,34.7035,21800.0
2006-06-05 14:50:00,36.58,36.58,36.57,36.57,28600.0,34.7035,34.7035,34.694,34.694,28600.0
2006-06-05 14:55:00,36.58,36.58,36.55,36.55,12400.0,34.7035,34.7035,34.675,34.675,12400.0
2006-06-05 15:00:00,36.55,36.56,36.51,36.53,77100.0,34.675,34.6845,34.6371,34.6561,77100.0
2006-06-05 15:05:00,36.53,36.54,36.47,36.49,35200.0,34.6561,34.6655,34.5991,34.6181,35200.0
2006-06-05 15:10:00,36.49,36.5,36.46,36.47,72000.0,34.6181,34.6276,34.5897,34.5991,72000.0
2006-06-05 15:15:00,36.47,36.48,36.45,36.47,13100.0,34.5991,34.6086,34.5802,34.5991,13100.0
2006-06-05 15:20:00,36.48,36.48,36.46,36.46,4100.0,34.6086,34.6086,34.5897,34.5897,4100.0
2006-06-05 15:25:00,36.46,36.46,36.45,36.46,42400.0,34.5897,34.5897,34.5802,34.5897,42400.0
2006-06-05 15:30:00,36.45,36.5,36.45,36.48,24700.0,34.5802,34.6276,34.5802,34.6086,24700.0
2006-06-05 15:35:00,36.48,36.49,36.42,36.43,27300.0,34.6086,34.6181,34.5517,34.5612,27300.0
2006-06-05 15:40:00,36.43,36.43,36.33,36.34,23900.0,34.5612,34.5612,34.4663,34.4758,23900.0
2006-06-05 15:45:00,36.34,36.34,36.25,36.26,16800.0,34.4758,34.4758,34.3904,34.3999,16800.0
2006-06-05 15:50:00,36.26,36.3,36.25,36.28,47200.0,34.3999,34.4379,34.3904,34.4189,47200.0
2006-06-05 15:55:00,36.28,36.29,36.25,36.27,21700.0,34.4189,34.4284,34.3904,34.4094,21700.0
2006-06-06 09:30:00,36.47,36.68,36.47,36.63,32900.0,34.5991,34.7984,34.5991,34.7509,32900.0
2006-06-06 09:35:00,36.61,36.61,36.52,36.53,21500.0,34.732,34.732,34.6466,34.6561,21500.0
2006-06-06 09:40:00,36.53,36.53,36.5,36.5,8400.0,34.6561,34.6561,34.6276,34.6276,8400.0
2006-06-06 09:45:00,36.49,36.5,36.41,36.44,20800.0,34.6181,34.6276,34.5422,34.5707,20800.0
2006-06-06 09:50:00,36.44,36.44,36.29,36.36,30700.0,34.5707,34.5707,34.4284,34.4948,30700.0
2006-06-06 09:55:00,36.37,36.41,36.33,36.33,39400.0,34.5043,34.5422,34.4663,34.4663,39400.0
2006-06-06 10:00:00,36.34,36.39,36.32,36.34,10700.0,34.4758,34.5232,34.4568,34.4758,10700.0
2006-06-06 10:05:00,36.36,36.4,36.33,36.4,37500.0,34.4948,34.5327,34.4663,34.5327,37500.0
2006-06-06 10:10:00,36.4,36.51,36.4,36.49,31700.0,34.5327,34.6371,34.5327,34.6181,31700.0
2006-06-06 10:15:00,36.49,36.49,36.46,36.48,13200.0,34.6181,34.6181,34.5897,34.6086,13200.0
2006-06-06 10:20:00,36.5,36.5,36.42,36.47,54000.0,34.6276,34.6276,34.5517,34.5991,54000.0
2006-06-06 10:25:00,36.5,36.54,36.5,36.54,20800.0,34.6276,34.6655,34.6276,34.6655,20800.0
2006-06-06 10:30:00,36.53,36.54,36.48,36.49,12400.0,34.6561,34.6655,34.6086,34.6181,12400.0
2006-06-06 10:35:00,36.49,36.51,36.47,36.49,39300.0,34.6181,34.6371,34.5991,34.6181,39300.0
2006-06-06 10:40:00,36.47,36.49,36.46,36.49,28100.0,34.5991,34.6181,34.5897,34.6181,28100.0
2006-06-06 10:45:00,36.49,36.53,36.45,36.47,180600.0,34.6181,34.6561,34.5802,34.5991,180600.0
2006-06-06 10:50:00,36.46,36.51,36.46,36.5,25000.0,34.5897,34.6371,34.5897,34.6276,25000.0
2006-06-06 10:55:00,36.5,36.51,36.46,36.48,10700.0,34.6276,34.6371,34.5897,34.6086,10700.0
2006-06-06 11:00:00,36.48,36.51,36.46,36.47,20600.0,34.6086,34.6371,34.5897,34.5991,20600.0
2006-06-06 11:05:00,36.47,36.49,36.45,36.45,10500.0,34.5991,34.6181,34.5802,34.5802,10500.0
2006-06-06 11:10:00,36.46,36.46,36.26,36.3,29700.0,34.5897,34.5897,34.3999,34.4379,29700.0
2006-06-06 11:15:00,36.32,36.4,36.3,36.37,28500.0,34.4568,34.5327,34.4379,34.5043,28500.0
2006-06-06 11:20:00,36.37,36.45,36.32,36.32,33300.0,34.5043,34.5802,34.4568,34.4568,33300.0
2006-06-06 11:25:00,36.3,36.37,36.28,36.36,21700.0,34.4379,34.5043,34.4189,34.4948,21700.0
2006-06-06 11:30:00,36.36,36.39,36.33,36.38,19800.0,34.4948,34.5232,34.4663,34.5138,19800.0
2006-06-06 11:35:00,36.39,36.41,36.29,36.29,25700.0,34.5232,34.5422,34.4284,34.4284,25700.0
2006-06-06 11:40:00,36.3,36.3,36.25,36.27,9200.0,34.4379,34.4379,34.3904,34.4094,9200.0
2006-06-06 11:45:00,36.26,36.31,36.25,36.3,42700.0,34.3999,34.4473,34.3904,34.4379,42700.0
2006-06-06 11:50:00,36.3,36.32,36.28,36.29,27100.0,34.4379,34.4568,34.4189,34.4284,27100.0
2006-06-06 11:55:00,36.28,36.31,36.26,36.3,32200.0,34.4189,34.4473,34.3999,34.4379,32200.0
2006-06-06 12:00:00,36.31,36.42,36.28,36.28,121800.0,34.4473,34.5517,34.4189,34.4189,121800.0
2006-06-06 12:05:00,36.3,36.3,36.26,36.28,6300.0,34.4379,34.4379,34.3999,34.4189,6300.0
2006-06-06 12:10:00,36.28,36.35,36.28,36.34,9500.0,34.4189,34.4853,34.4189,34.4758,9500.0
2006-06-06 12:15:00,36.37,36.37,36.34,36.35,13800.0,34.5043,34.5043,34.4758,34.4853,13800.0
2006-06-06 12:20:00,36.34,36.39,36.34,36.36,17100.0,34.4758,34.5232,34.4758,34.4948,17100.0
2006-06-06 12:25:00,36.35,36.36,36.3,36.3,7900.0,34.4853,34.4948,34.4379,34.4379,7900.0
2006-06-06 12:30:00,36.3,36.4,36.3,36.36,7200.0,34.4379,34.5327,34.4379,34.4948,7200.0
2006-06-06 12:35:00,36.37,36.37,36.36,36.37,8500.0,34.5043,34.5043,34.4948,34.5043,8500.0
2006-06-06 12:40:00,36.37,36.43,36.36,36.41,17800.0,34.5043,34.5612,34.4948,34.5422,17800.0
2006-06-06 12:45:00,36.41,36.5,36.41,36.47,52500.0,34.5422,34.6276,34.5422,34.5991,52500.0
2006-06-06 12:50:00,36.45,36.51,36.45,36.51,365300.0,34.5802,34.6371,34.5802,34.6371,365300.0
2006-06-06 12:55:00,36.51,36.63,36.51,36.63,16900.0,34.6371,34.7509,34.6371,34.7509,16900.0
2006-06-06 13:00:00,36.62,36.63,36.58,36.58,11400.0,34.7414,34.7509,34.7035,34.7035,11400.0
2006-06-06 13:05:00,36.58,36.61,36.56,36.6,13400.0,34.7035,34.732,34.6845,34.7225,13400.0
2006-06-06 13:10:00,36.6,36.61,36.57,36.6,8000.0,34.7225,34.732,34.694,34.7225,8000.0
2006-06-06 13:15:00,36.61,36.61,36.57,36.57,5700.0,34.732,34.732,34.694,34.694,5700.0
2006-06-06 13:20:00,36.58,36.63,36.58,36.62,17900.0,34.7035,34.7509,34.7035,34.7414,17900.0
2006-06-06 13:25:00,36.61,36.62,36.56,36.57,6900.0,34.732,34.7414,34.6845,34.694,6900.0
2006-06-06 13:30:00,36.58,36.6,36.57,36.6,102200.0,34.7035,34.7225,34.694,34.7225,102200.0
2006-06-06 13:35:00,36.61,36.62,36.57,36.61,8000.0,34.732,34.7414,34.694,34.732,8000.0
2006-06-06 13:40:00,36.58,36.58,36.52,36.54,8400.0,34.7035,34.7035,34.6466,34.6655,8400.0
2006-06-06 13:45:00,36.51,36.55,36.51,36.55,4100.0,34.6371,34.675,34.6371,34.675,4100.0
2006-06-06 13:50:00,36.56,36.61,36.55,36.58,12200.0,34.6845,34.732,34.675,34.7035,12200.0
2006-06-06 13:55:00,36.59,36.59,36.56,36.58,27100.0,34.713,34.713,34.6845,34.7035,27100.0
2006-06-06 14:00:00,36.58,36.63,36.53,36.6,46200.0,34.7035,34.7509,34.6561,34.7225,46200.0
2006-06-06 14:05:00,36.62,36.62,36.58,36.6,11400.0,34.7414,34.7414,34.7035,34.7225,11400.0
2006-06-06 14:10:00,36.6,36.6,36.52,36.55,19900.0,34.7225,34.7225,34.6466,34.675,19900.0
2006-06-06 14:15:00,36.58,36.59,36.55,36.58,16400.0,34.7035,34.713,34.675,34.7035,16400.0
2006-06-06 14:20:00,36.57,36.61,36.57,36.6,34400.0,34.694,34.732,34.694,34.7225,34400.0
2006-06-06 14:25:00,36.59,36.65,36.59,36.63,15700.0,34.713,34.7699,34.713,34.7509,15700.0
2006-06-06 14:30:00,36.63,36.7,36.63,36.66,21200.0,34.7509,34.8173,34.7509,34.7794,21200.0
2006-06-06 14:35:00,36.66,36.7,36.64,36.64,20600.0,34.7794,34.8173,34.7604,34.7604,20600.0
2006-06-06 14:40:00,36.64,36.66,36.61,36.62,46300.0,34.7604,34.7794,34.732,34.7414,46300.0
2006-06-06 14:45:00,36.62,36.65,36.6,36.6,74700.0,34.7414,34.7699,34.7225,34.7225,74700.0
2006-06-06 14:50:00,36.61,36.68,36.6,36.66,43500.0,34.732,34.7984,34.7225,34.7794,43500.0
2006-06-06 14:55:00,36.64,36.68,36.64,36.67,9500.0,34.7604,34.7984,34.7604,34.7889,9500.0
2006-06-06 15:00:00,36.66,36.68,36.64,36.68,19500.0,34.7794,34.7984,34.7604,34.7984,19500.0
2006-06-06 15:05:00,36.66,36.7,36.66,36.7,12300.0,34.7794,34.8173,34.7794,34.8173,12300.0
2006-06-06 15:10:00,36.7,36.74,36.68,36.74,22000.0,34.8173,34.8553,34.7984,34.8553,22000.0
2006-06-06 15:15:00,36.75,36.78,36.72,36.74,31900.0,34.8648,34.8932,34.8363,34.8553,31900.0
2006-06-06 15:20:00,36.72,36.73,36.7,36.72,24400.0,34.8363,34.8458,34.8173,34.8363,24400.0
2006-06-06 15:25:00,36.72,36.78,36.72,36.78,9900.0,34.8363,34.8932,34.8363,34.8932,9900.0
2006-06-06 15:30:00,36.78,36.78,36.64,36.74,72500.0,34.8932,34.8932,34.7604,34.8553,72500.0
2006-06-06 15:35:00,36.75,36.78,36.68,36.78,85600.0,34.8648,34.8932,34.7984,34.8932,85600.0
2006-06-06 15:40:00,36.79,36.93,36.74,36.8,87700.0,34.9027,35.0355,34.8553,34.9122,87700.0
2006-06-06 15:45:00,36.79,36.83,36.69,36.75,31200.0,34.9027,34.9407,34.8079,34.8648,31200.0
2006-06-06 15:50:00,36.75,36.75,36.67,36.7,36000.0,34.8648,34.8648,34.7889,34.8173,36000.0
2006-06-06 15:55:00,36.69,36.79,36.68,36.74,58800.0,34.8079,34.9027,34.7984,34.8553,58800.0
2006-06-07 09:30:00,36.97,36.97,36.89,36.91,75300.0,35.0735,35.0735,34.9976,35.0166,75300.0
2006-06-07 09:35:00,36.9,36.93,36.8,36.89,82200.0,35.0071,35.0355,34.9122,34.9976,82200.0
2006-06-07 09:40:00,36.89,36.89,36.7,36.82,8000.0,34.9976,34.9976,34.8173,34.9312,8000.0
2006-06-07 09:45:00,36.81,36.84,36.7,36.71,14300.0,34.9217,34.9502,34.8173,34.8268,14300.0
2006-06-07 09:50:00,36.7,36.79,36.65,36.77,24500.0,34.8173,34.9027,34.7699,34.8837,24500.0
2006-06-07 09:55:00,36.73,36.81,36.7,36.78,29900.0,34.8458,34.9217,34.8173,34.8932,29900.0
2006-06-07 10:00:00,36.8,36.8,36.77,36.8,18000.0,34.9122,34.9122,34.8837,34.9122,18000.0
2006-06-07 10:05:00,36.8,36.82,36.74,36.8,47200.0,34.9122,34.9312,34.8553,34.9122,47200.0
2006-06-07 10:10:00,36.8,36.82,36.77,36.77,33500.0,34.9122,34.9312,34.8837,34.8837,33500.0
2006-06-07 10:15:00,36.78,36.86,36.78,36.84,15000.0,34.8932,34.9691,34.8932,34.9502,15000.0
2006-06-07 10:20:00,36.86,36.86,36.8,36.82,7200.0,34.9691,34.9691,34.9122,34.9312,7200.0
2006-06-07 10:25:00,36.82,36.92,36.82,36.9,11200.0,34.9312,35.0261,34.9312,35.0071,11200.0
2006-06-07 10:30:00,36.89,36.95,36.89,36.95,263100.0,34.9976,35.0545,34.9976,35.0545,263100.0
2006-06-07 10:35:00,36.95,37.08,36.95,37.02,48800.0,35.0545,35.1778,35.0545,35.1209,48800.0
2006-06-07 10:40:00,37.02,37.11,37.0,37.0,38600.0,35.1209,35.2063,35.1019,35.1019,38600.0
2006-06-07 10:45:00,36.98,36.98,36.89,36.9,11300.0,35.083,35.083,34.9976,35.0071,11300.0
2006-06-07 10:50:00,36.92,36.94,36.9,36.94,2100.0,35.0261,35.045,35.0071,35.045,2100.0
2006-06-07 10:55:00,36.94,36.94,36.91,36.91,2800.0,35.045,35.045,35.0166,35.0166,2800.0
2006-06-07 11:00:00,36.9,36.97,36.9,36.95,13800.0,35.0071,35.0735,35.0071,35.0545,13800.0
2006-06-07 11:05:00,36.95,37.0,36.89,36.89,152100.0,35.0545,35.1019,34.9976,34.9976,152100.0
2006-06-07 11:10:00,36.89,36.95,36.89,36.9,38600.0,34.9976,35.0545,34.9976,35.0071,38600.0
2006-06-07 11:15:00,36.9,36.9,36.89,36.9,10700.0,35.0071,35.0071,34.9976,35.0071,10700.0
2006-06-07 11:20:00,36.9,36.9,36.88,36.89,17400.0,35.0071,35.0071,34.9881,34.9976,17400.0
2006-06-07 11:25:00,36.89,36.9,36.86,36.88,14400.0,34.9976,35.0071,34.9691,34.9881,14400.0
2006-06-07 11:30:00,36.89,36.89,36.88,36.88,2200.0,34.9976,34.9976,34.9881,34.9881,2200.0
2006-06-07 11:35:00,36.88,36.9,36.86,36.88,26700.0,34.9881,35.0071,34.9691,34.9881,26700.0
2006-06-07 11:40:00,36.88,36.91,36.86,36.9,45700.0,34.9881,35.0166,34.9691,35.0071,45700.0
2006-06-07 11:45:00,36.9,36.91,36.89,36.89,5300.0,35.0071,35.0166,34.9976,34.9976,5300.0
2006-06-07 11:50:00,36.88,36.89,36.87,36.88,18900.0,34.9881,34.9976,34.9786,34.9881,18900.0
2006-06-07 11:55:00,36.88,36.9,36.87,36.9,14100.0,34.9881,35.0071,34.9786,35.0071,14100.0
2006-06-07 12:00:00,36.9,36.93,36.89,36.92,23500.0,35.0071,35.0355,34.9976,35.0261,23500.0
2006-06-07 12:05:00,36.91,36.95,36.91,36.92,22400.0,35.0166,35.0545,35.0166,35.0261,22400.0
2006-06-07 12:10:00,36.92,36.93,36.9,36.93,7200.0,35.0261,35.0355,35.0071,35.0355,7200.0
2006-06-07 12:15:00,36.93,36.93,36.88,36.88,11700.0,35.0355,35.0355,34.9881,34.9881,11700.0
2006-06-07 12:20:00,36.89,36.9,36.88,36.89,9600.0,34.9976,35.0071,34.9881,34.9976,9600.0
2006-06-07 12:25:00,36.89,36.89,36.88,36.89,3200.0,34.9976,34.9976,34.9881,34.9976,3200.0
2006-06-07 12:30:00,36.89,36.89,36.87,36.89,8800.0,34.9976,34.9976,34.9786,34.9976,8800.0
2006-06-07 12:35:00,36.89,36.9,36.89,36.9,8100.0,34.9976,35.0071,34.9976,35.0071,8100.0
2006-06-07 12:40:00,36.9,36.91,36.9,36.9,9000.0,35.0071,35.0166,35.0071,35.0071,9000.0
2006-06-07 12:45:00,36.9,36.92,36.89,36.89,26400.0,35.0071,35.0261,34.9976,34.9976,26400.0
2006-06-07 12:50:00,36.89,36.89,36.83,36.83,7400.0,34.9976,34.9976,34.9407,34.9407,7400.0
2006-06-07 12:55:00,36.83,36.9,36.83,36.89,11000.0,34.9407,35.0071,34.9407,34.9976,11000.0
2006-06-07 13:00:00,36.89,36.91,36.87,36.9,8600.0,34.9976,35.0166,34.9786,35.0071,8600.0
2006-06-07 13:05:00,36.91,36.95,36.88,36.88,22200.0,35.0166,35.0545,34.9881,34.9881,22200.0
2006-06-07 13:10:00,36.89,36.93,36.87,36.89,10300.0,34.9976,35.0355,34.9786,34.9976,10300.0
2006-06-07 13:15:00,36.89,36.96,36.89,36.92,20000.0,34.9976,35.064,34.9976,35.0261,20000.0
2006-06-07 13:20:00,36.92,36.93,36.9,36.92,15400.0,35.0261,35.0355,35.0071,35.0261,15400.0
2006-06-07 13:25:00,36.93,36.93,36.9,36.9,12000.0,35.0355,35.0355,35.0071,35.0071,12000.0
2006-06-07 13:30:00,36.9,36.91,36.87,36.88,16800.0,35.0071,35.0166,34.9786,34.9881,16800.0
2006-06-07 13:35:00,36.88,36.89,36.87,36.87,3000.0,34.9881,34.9976,34.9786,34.9786,3000.0
2006-06-07 13:40:00,36.87,36.88,36.85,36.88,7900.0,34.9786,34.9881,34.9596,34.9881,7900.0
2006-06-07 13:45:00,36.88,36.88,36.85,36.85,16800.0,34.9881,34.9881,34.9596,34.9596,16800.0
2006-06-07 13:50:00,36.86,36.9,36.85,36.88,9200.0,34.9691,35.0071,34.9596,34.9881,9200.0
2006-06-07 13:55:00,36.89,36.89,36.86,36.86,2900.0,34.9976,34.9976,34.9691,34.9691,2900.0
2006-06-07 14:00:00,36.86,36.87,36.8,36.82,21100.0,34.9691,34.9786,34.9122,34.9312,21100.0
2006-06-07 14:05:00,36.81,36.84,36.8,36.82,6100.0,34.9217,34.9502,34.9122,34.9312,6100.0
2006-06-07 14:10:00,36.83,36.86,36.83,36.84,12200.0,34.9407,34.9691,34.9407,34.9502,12200.0
2006-06-07 14:15:00,36.84,36.87,36.83,36.85,21100.0,34.9502,34.9786,34.9407,34.9596,21100.0
2006-06-07 14:20:00,36.85,36.86,36.83,36.86,12000.0,34.9596,34.9691,34.9407,34.9691,12000.0
2006-06-07 14:25:00,36.86,36.9,36.84,36.86,55900.0,34.9691,35.0071,34.9502,34.9691,55900.0
2006-06-07 14:30:00,36.86,36.88,36.85,36.88,22200.0,34.9691,34.9881,34.9596,34.9881,22200.0
2006-06-07 14:35:00,36.85,36.87,36.84,36.84,9900.0,34.9596,34.9786,34.9502,34.9502,9900.0
2006-06-07 14:40:00,36.85,36.85,36.79,36.79,8600.0,34.9596,34.9596,34.9027,34.9027,8600.0
2006-06-07 14:45:00,36.79,36.79,36.71,36.74,6500.0,34.9027,34.9027,34.8268,34.8553,6500.0
2006-06-07 14:50:00,36.76,36.78,36.73,36.74,11900.0,34.8743,34.8932,34.8458,34.8553,11900.0
2006-06-07 14:55:00,36.73,36.78,36.73,36.74,10100.0,34.8458,34.8932,34.8458,34.8553,10100.0
2006-06-07 15:00:00,36.74,36.81,36.74,36.76,12300.0,34.8553,34.9217,34.8553,34.8743,12300.0
2006-06-07 15:05:00,36.76,36.77,36.71,36.71,22000.0,34.8743,34.8837,34.8268,34.8268,22000.0
2006-06-07 15:10:00,36.71,36.71,36.62,36.64,15100.0,34.8268,34.8268,34.7414,34.7604,15100.0
2006-06-07 15:15:00,36.63,36.67,36.62,36.62,17000.0,34.7509,34.7889,34.7414,34.7414,17000.0
2006-06-07 15:20:00,36.63,36.69,36.62,36.68,17200.0,34.7509,34.8079,34.7414,34.7984,17200.0
2006-06-07 15:25:00,36.68,36.68,36.6,36.61,14800.0,34.7984,34.7984,34.7225,34.732,14800.0
2006-06-07 15:30:00,36.61,36.61,36.55,36.56,9300.0,34.732,34.732,34.675,34.6845,9300.0
2006-06-07 15:35:00,36.56,36.64,36.56,36.61,22300.0,34.6845,34.7604,34.6845,34.732,22300.0
2006-06-07 15:40:00,36.6,36.64,36.6,36.63,11800.0,34.7225,34.7604,34.7225,34.7509,11800.0
2006-06-07 15:45:00,36.62,36.63,36.6,36.62,27000.0,34.7414,34.7509,34.7225,34.7414,27000.0
2006-06-07 15:50:00,36.61,36.63,36.6,36.6,28800.0,34.732,34.7509,34.7225,34.7225,28800.0
2006-06-07 15:55:00,36.61,36.64,36.58,36.6,48200.0,34.732,34.7604,34.7035,34.7225,48200.0
2006-06-08 09:30:00,36.6,36.61,36.43,36.48,55200.0,34.7225,34.732,34.5612,34.6086,55200.0
2006-06-08 09:35:00,36.48,36.49,36.4,36.49,17600.0,34.6086,34.6181,34.5327,34.6181,17600.0
2006-06-08 09:40:00,36.45,36.5,36.4,36.4,6300.0,34.5802,34.6276,34.5327,34.5327,6300.0
2006-06-08 09:45:00,36.42,36.58,36.42,36.51,15100.0,34.5517,34.7035,34.5517,34.6371,15100.0
2006-06-08 09:50:00,36.5,36.54,36.43,36.46,31800.0,34.6276,34.6655,34.5612,34.5897,31800.0
2006-06-08 09:55:00,36.45,36.57,36.43,36.54,57000.0,34.5802,34.694,34.5612,34.6655,57000.0
2006-06-08 10:00:00,36.47,36.51,36.45,36.48,8500.0,34.5991,34.6371,34.5802,34.6086,8500.0
2006-06-08 10:05:00,36.49,36.52,36.43,36.48,7400.0,34.6181,34.6466,34.5612,34.6086,7400.0
2006-06-08 10:10:00,36.47,36.53,36.46,36.46,9500.0,34.5991,34.6561,34.5897,34.5897,9500.0
2006-06-08 10:15:00,36.46,36.46,36.34,36.44,25400.0,34.5897,34.5897,34.4758,34.5707,25400.0
2006-06-08 10:20:00,36.45,36.5,36.41,36.44,29700.0,34.5802,34.6276,34.5422,34.5707,29700.0
2006-06-08 10:25:00,36.45,36.45,36.37,36.38,12900.0,34.5802,34.5802,34.5043,34.5138,12900.0
2006-06-08 10:30:00,36.38,36.4,36.38,36.4,139600.0,34.5138,34.5327,34.5138,34.5327,139600.0
2006-06-08 10:35:00,36.37,36.4,36.28,36.32,16900.0,34.5043,34.5327,34.4189,34.4568,16900.0
2006-06-08 10:40:00,36.34,36.35,36.29,36.3,16800.0,34.4758,34.4853,34.4284,34.4379,16800.0
2006-06-08 10:45:00,36.31,36.4,36.3,36.39,14300.0,34.4473,34.5327,34.4379,34.5232,14300.0
2006-06-08 10:50:00,36.39,36.39,36.35,36.38,18700.0,34.5232,34.5232,34.4853,34.5138,18700.0
2006-06-08 10:55:00,36.38,36.4,36.36,36.36,24100.0,34.5138,34.5327,34.4948,34.4948,24100.0
2006-06-08 11:00:00,36.36,36.41,36.36,36.41,25000.0,34.4948,34.5422,34.4948,34.5422,25000.0
2006-06-08 11:05:00,36.44,36.44,36.43,36.43,6800.0,34.5707,34.5707,34.5612,34.5612,6800.0
2006-06-08 11:10:00,36.43,36.43,36.35,36.36,14200.0,34.5612,34.5612,34.4853,34.4948,14200.0
2006-06-08 11:15:00,36.36,36.37,36.31,36.31,64000.0,34.4948,34.5043,34.4473,34.4473,64000.0
2006-06-08 11:20:00,36.29,36.29,36.16,36.17,43400.0,34.4284,34.4284,34.305,34.3145,43400.0
2006-06-08 11:25:00,36.2,36.25,36.2,36.21,28300.0,34.343,34.3904,34.343,34.3525,28300.0
2006-06-08 11:30:00,36.2,36.21,36.13,36.16,19400.0,34.343,34.3525,34.2766,34.305,19400.0
2006-06-08 11:35:00,36.18,36.23,36.16,36.21,33700.0,34.324,34.3714,34.305,34.3525,33700.0
2006-06-08 11:40:00,36.2,36.26,36.2,36.26,12700.0,34.343,34.3999,34.343,34.3999,12700.0
2006-06-08 11:45:00,36.22,36.22,36.1,36.11,5600.0,34.362,34.362,34.2481,34.2576,5600.0
2006-06-08 11:50:00,36.1,36.1,36.0,36.04,15500.0,34.2481,34.2481,34.1532,34.1912,15500.0
2006-06-08 11:55:00,36.03,36.1,36.0,36.05,31400.0,34.1817,34.2481,34.1532,34.2007,31400.0
2006-06-08 12:00:00,36.06,36.07,36.04,36.04,7200.0,34.2102,34.2197,34.1912,34.1912,7200.0
2006-06-08 12:05:00,36.03,36.08,36.02,36.08,8000.0,34.1817,34.2291,34.1722,34.2291,8000.0
2006-06-08 12:10:00,36.08,36.21,36.06,36.06,20700.0,34.2291,34.3525,34.2102,34.2102,20700.0
2006-06-08 12:15:00,36.06,36.08,35.97,35.97,31100.0,34.2102,34.2291,34.1248,34.1248,31100.0
2006-06-08 12:20:00,35.97,36.04,35.97,36.02,23000.0,34.1248,34.1912,34.1248,34.1722,23000.0
2006-06-08 12:25:00,36.01,36.05,35.99,36.02,22200.0,34.1627,34.2007,34.1438,34.1722,22200.0
2006-06-08 12:30:00,36.0,36.01,35.99,36.01,5600.0,34.1532,34.1627,34.1438,34.1627,5600.0
2006-06-08 12:35:00,36.03,36.16,36.03,36.16,8300.0,34.1817,34.305,34.1817,34.305,8300.0
2006-06-08 12:40:00,36.16,36.2,36.12,36.12,9800.0,34.305,34.343,34.2671,34.2671,9800.0
2006-06-08 12:45:00,36.12,36.16,36.11,36.16,7300.0,34.2671,34.305,34.2576,34.305,7300.0
2006-06-08 12:50:00,36.16,36.2,36.16,36.18,8200.0,34.305,34.343,34.305,34.324,8200.0
2006-06-08 12:55:00,36.17,36.19,36.16,36.16,8400.0,34.3145,34.3335,34.305,34.305,8400.0
2006-06-08 13:00:00,36.16,36.16,36.14,36.14,8100.0,34.305,34.305,34.2861,34.2861,8100.0
2006-06-08 13:05:00,36.13,36.14,36.06,36.06,4900.0,34.2766,34.2861,34.2102,34.2102,4900.0
2006-06-08 13:10:00,36.07,36.15,36.07,36.15,12000.0,34.2197,34.2956,34.2197,34.2956,12000.0
2006-06-08 13:15:00,36.15,36.18,36.15,36.16,9000.0,34.2956,34.324,34.2956,34.305,9000.0
2006-06-08 13:20:00,36.16,36.16,36.1,36.1,11500.0,34.305,34.305,34.2481,34.2481,11500.0
2006-06-08 13:25:00,36.09,36.18,36.08,36.18,10400.0,34.2386,34.324,34.2291,34.324,10400.0
2006-06-08 13:30:00,36.18,36.24,36.18,36.18,11300.0,34.324,34.3809,34.324,34.324,11300.0
2006-06-08 13:35:00,36.17,36.24,36.14,36.18,15300.0,34.3145,34.3809,34.2861,34.324,15300.0
2006-06-08 13:40:00,36.19,36.22,36.14,36.2,27800.0,34.3335,34.362,34.2861,34.343,27800.0
2006-06-08 13:45:00,36.2,36.21,36.19,36.21,17300.0,34.343,34.3525,34.3335,34.3525,17300.0
2006-06-08 13:50:00,36.2,36.3,36.19,36.3,18600.0,34.343,34.4379,34.3335,34.4379,18600.0
2006-06-08 13:55:00,36.3,36.4,36.28,36.4,24400.0,34.4379,34.5327,34.4189,34.5327,24400.0
2006-06-08 14:00:00,36.4,36.44,36.34,36.35,25000.0,34.5327,34.5707,34.4758,34.4853,25000.0
2006-06-08 14:05:00,36.35,36.35,36.28,36.33,20100.0,34.4853,34.4853,34.4189,34.4663,20100.0
2006-06-08 14:10:00,36.34,36.37,36.33,36.36,30700.0,34.4758,34.5043,34.4663,34.4948,30700.0
2006-06-08 14:15:00,36.36,36.38,36.33,36.37,11900.0,34.4948,34.5138,34.4663,34.5043,11900.0
2006-06-08 14:20:00,36.37,36.37,36.31,36.32,6400.0,34.5043,34.5043,34.4473,34.4568,6400.0
2006-06-08 14:25:00,36.31,36.37,36.3,36.35,28500.0,34.4473,34.5043,34.4379,34.4853,28500.0
2006-06-08 14:30:00,36.36,36.36,36.32,36.33,19300.0,34.4948,34.4948,34.4568,34.4663,19300.0
2006-06-08 14:35:00,36.34,36.39,36.3,36.37,56300.0,34.4758,34.5232,34.4379,34.5043,56300.0
2006-06-08 14:40:00,36.37,36.37,36.2,36.21,23200.0,34.5043,34.5043,34.343,34.3525,23200.0
2006-06-08 14:45:00,36.21,36.24,36.21,36.22,38400.0,34.3525,34.3809,34.3525,34.362,38400.0
2006-06-08 14:50:00,36.21,36.23,36.2,36.22,26400.0,34.3525,34.3714,34.343,34.362,26400.0
2006-06-08 14:55:00,36.21,36.22,36.16,36.17,20600.0,34.3525,34.362,34.305,34.3145,20600.0
2006-06-08 15:00:00,36.18,36.25,36.16,36.25,20800.0,34.324,34.3904,34.305,34.3904,20800.0
2006-06-08 15:05:00,36.24,36.3,36.24,36.3,39800.0,34.3809,34.4379,34.3809,34.4379,39800.0
2006-06-08 15:10:00,36.3,36.4,36.3,36.38,29900.0,34.4379,34.5327,34.4379,34.5138,29900.0
2006-06-08 15:15:00,36.38,36.39,36.33,36.33,10600.0,34.5138,34.5232,34.4663,34.4663,10600.0
2006-06-08 15:20:00,36.32,36.32,36.27,36.28,15700.0,34.4568,34.4568,34.4094,34.4189,15700.0
2006-06-08 15:25:00,36.27,36.28,36.22,36.25,30500.0,34.4094,34.4189,34.362,34.3904,30500.0
2006-06-08 15:30:00,36.25,36.25,36.24,36.24,31700.0,34.3904,34.3904,34.3809,34.3809,31700.0
2006-06-08 15:35:00,36.24,36.25,36.24,36.25,71100.0,34.3809,34.3904,34.3809,34.3904,71100.0
2006-06-08 15:40:00,36.25,36.39,36.23,36.39,39100.0,34.3904,34.5232,34.3714,34.5232,39100.0
2006-06-08 15:45:00,36.38,36.4,36.31,36.34,10800.0,34.5138,34.5327,34.4473,34.4758,10800.0
2006-06-08 15:50:00,36.34,36.37,36.34,36.36,26000.0,34.4758,34.5043,34.4758,34.4948,26000.0
2006-06-08 15:55:00,36.36,36.39,36.35,36.39,46500.0,34.4948,34.5232,34.4853,34.5232,46500.0
2006-06-09 09:30:00,36.15,36.38,36.15,36.36,35000.0,34.2956,34.5138,34.2956,34.4948,35000.0
2006-06-09 09:35:00,36.3,36.45,36.0,36.39,25000.0,34.4379,34.5802,34.1532,34.5232,25000.0
2006-06-09 09:40:00,36.39,36.39,36.25,36.33,12900.0,34.5232,34.5232,34.3904,34.4663,12900.0
2006-06-09 09:45:00,36.3,36.38,36.3,36.33,36900.0,34.4379,34.5138,34.4379,34.4663,36900.0
2006-06-09 09:50:00,36.34,36.34,36.21,36.23,24300.0,34.4758,34.4758,34.3525,34.3714,24300.0
2006-06-09 09:55:00,36.23,36.33,36.19,36.31,25400.0,34.3714,34.4663,34.3335,34.4473,25400.0
2006-06-09 10:00:00,36.3,36.31,36.27,36.28,10300.0,34.4379,34.4473,34.4094,34.4189,10300.0
2006-06-09 10:05:00,36.29,36.3,36.23,36.26,11400.0,34.4284,34.4379,34.3714,34.3999,11400.0
2006-06-09 10:10:00,36.27,36.3,36.23,36.29,15400.0,34.4094,34.4379,34.3714,34.4284,15400.0
2006-06-09 10:15:00,36.26,36.29,36.24,36.29,7100.0,34.3999,34.4284,34.3809,34.4284,7100.0
2006-06-09 10:20:00,36.28,36.3,36.27,36.29,7100.0,34.4189,34.4379,34.4094,34.4284,7100.0
2006-06-09 10:25:00,36.29,36.3,36.27,36.27,19100.0,34.4284,34.4379,34.4094,34.4094,19100.0
2006-06-09 10:30:00,36.28,36.31,36.23,36.25,11400.0,34.4189,34.4473,34.3714,34.3904,11400.0
2006-06-09 10:35:00,36.25,36.28,36.23,36.28,12100.0,34.3904,34.4189,34.3714,34.4189,12100.0
2006-06-09 10:40:00,36.25,36.28,36.25,36.26,4700.0,34.3904,34.4189,34.3904,34.3999,4700.0
2006-06-09 10:45:00,36.27,36.29,36.23,36.28,7000.0,34.4094,34.4284,34.3714,34.4189,7000.0
2006-06-09 10:50:00,36.29,36.3,36.25,36.28,9500.0,34.4284,34.4379,34.3904,34.4189,9500.0
2006-06-09 10:55:00,36.28,36.34,36.18,36.22,26600.0,34.4189,34.4758,34.324,34.362,26600.0
2006-06-09 11:00:00,36.22,36.28,36.22,36.28,4700.0,34.362,34.4189,34.362,34.4189,4700.0
2006-06-09 11:05:00,36.29,36.35,36.27,36.3,17500.0,34.4284,34.4853,34.4094,34.4379,17500.0
2006-06-09 11:10:00,36.28,36.3,36.25,36.26,5000.0,34.4189,34.4379,34.3904,34.3999,5000.0
2006-06-09 11:15:00,36.25,36.27,36.23,36.23,7200.0,34.3904,34.4094,34.3714,34.3714,7200.0
2006-06-09 11:20:00,36.24,36.24,36.23,36.24,14600.0,34.3809,34.3809,34.3714,34.3809,14600.0
2006-06-09 11:25:00,36.24,36.24,36.22,36.24,18200.0,34.3809,34.3809,34.362,34.3809,18200.0
2006-06-09 11:30:00,36.24,36.24,36.18,36.22,44900.0,34.3809,34.3809,34.324,34.362,44900.0
2006-06-09 11:35:00,36.21,36.21,36.0,36.12,43100.0,34.3525,34.3525,34.1532,34.2671,43100.0
2006-06-09 11:40:00,36.11,36.11,36.03,36.03,18600.0,34.2576,34.2576,34.1817,34.1817,18600.0
2006-06-09 11:45:00,36.03,36.04,36.0,36.04,43000.0,34.1817,34.1912,34.1532,34.1912,43000.0
2006-06-09 11:50:00,36.02,36.04,36.0,36.01,14900.0,34.1722,34.1912,34.1532,34.1627,14900.0
2006-06-09 11:55:00,36.01,36.06,36.01,36.06,5800.0,34.1627,34.2102,34.1627,34.2102,5800.0
2006-06-09 12:00:00,36.06,36.1,36.06,36.1,2600.0,34.2102,34.2481,34.2102,34.2481,2600.0
2006-06-09 12:05:00,36.09,36.17,36.09,36.16,9100.0,34.2386,34.3145,34.2386,34.305,9100.0
2006-06-09 12:10:00,36.16,36.18,36.1,36.14,23200.0,34.305,34.324,34.2481,34.2861,23200.0
2006-06-09 12:15:00,36.15,36.17,36.14,36.15,18100.0,34.2956,34.3145,34.2861,34.2956,18100.0
2006-06-09 12:20:00,36.14,36.15,36.09,36.12,26200.0,34.2861,34.2956,34.2386,34.2671,26200.0
2006-06-09 12:25:00,36.12,36.12,36.05,36.06,1500.0,34.2671,34.2671,34.2007,34.2102,1500.0
2006-06-09 12:30:00,36.05,36.09,36.05,36.09,1600.0,34.2007,34.2386,34.2007,34.2386,1600.0
2006-06-09 12:35:00,36.08,36.12,36.07,36.12,52300.0,34.2291,34.2671,34.2197,34.2671,52300.0
2006-06-09 12:40:00,36.11,36.16,36.11,36.12,8300.0,34.2576,34.305,34.2576,34.2671,8300.0
2006-06-09 12:45:00,36.12,36.12,36.05,36.09,3800.0,34.2671,34.2671,34.2007,34.2386,3800.0
2006-06-09 12:50:00,36.08,36.11,36.08,36.1,6100.0,34.2291,34.2576,34.2291,34.2481,6100.0
2006-06-09 12:55:00,36.09,36.09,36.0,36.03,20800.0,34.2386,34.2386,34.1532,34.1817,20800.0
2006-06-09 13:00:00,36.03,36.05,36.01,36.04,22400.0,34.1817,34.2007,34.1627,34.1912,22400.0
2006-06-09 13:05:00,36.04,36.08,36.04,36.08,24500.0,34.1912,34.2291,34.1912,34.2291,24500.0
2006-06-09 13:10:00,36.08,36.11,36.06,36.1,17600.0,34.2291,34.2576,34.2102,34.2481,17600.0
2006-06-09 13:15:00,36.1,36.1,36.07,36.08,14200.0,34.2481,34.2481,34.2197,34.2291,14200.0
2006-06-09 13:20:00,36.06,36.17,36.06,36.15,21200.0,34.2102,34.3145,34.2102,34.2956,21200.0
2006-06-09 13:25:00,36.16,36.18,36.15,36.16,44300.0,34.305,34.324,34.2956,34.305,44300.0
2006-06-09 13:30:00,36.16,36.17,36.14,36.14,6200.0,34.305,34.3145,34.2861,34.2861,6200.0
2006-06-09 13:35:00,36.1,36.2,36.1,36.17,22600.0,34.2481,34.343,34.2481,34.3145,22600.0
2006-06-09 13:40:00,36.17,36.18,36.15,36.16,60900.0,34.3145,34.324,34.2956,34.305,60900.0
2006-06-09 13:45:00,36.16,36.16,36.13,36.14,11900.0,34.305,34.305,34.2766,34.2861,11900.0
2006-06-09 13:50:00,36.14,36.14,36.1,36.12,13900.0,34.2861,34.2861,34.2481,34.2671,13900.0
2006-06-09 13:55:00,36.12,36.12,36.04,36.04,24600.0,34.2671,34.2671,34.1912,34.1912,24600.0
2006-06-09 14:00:00,36.05,36.09,36.03,36.09,26800.0,34.2007,34.2386,34.1817,34.2386,26800.0
2006-06-09 14:05:00,36.08,36.1,36.07,36.1,72800.0,34.2291,34.2481,34.2197,34.2481,72800.0
2006-06-09 14:10:00,36.1,36.1,36.05,36.07,24400.0,34.2481,34.2481,34.2007,34.2197,24400.0
2006-06-09 14:15:00,36.07,36.09,36.05,36.06,10300.0,34.2197,34.2386,34.2007,34.2102,10300.0
2006-06-09 14:20:00,36.06,36.2,36.06,36.2,38300.0,34.2102,34.343,34.2102,34.343,38300.0
2006-06-09 14:25:00,36.2,36.24,36.19,36.19,29100.0,34.343,34.3809,34.3335,34.3335,29100.0
2006-06-09 14:30:00,36.18,36.23,36.18,36.22,13600.0,34.324,34.3714,34.324,34.362,13600.0
2006-06-09 14:35:00,36.2,36.22,36.2,36.21,51000.0,34.343,34.362,34.343,34.3525,51000.0
2006-06-09 14:40:00,36.21,36.22,36.21,36.21,14800.0,34.3525,34.362,34.3525,34.3525,14800.0
2006-06-09 14:45:00,36.21,36.25,36.21,36.24,11400.0,34.3525,34.3904,34.3525,34.3809,11400.0
2006-06-09 14:50:00,36.24,36.25,36.22,36.24,32900.0,34.3809,34.3904,34.362,34.3809,32900.0
2006-06-09 14:55:00,36.24,36.25,36.18,36.18,9100.0,34.3809,34.3904,34.324,34.324,9100.0
2006-06-09 15:00:00,36.17,36.17,36.11,36.12,11000.0,34.3145,34.3145,34.2576,34.2671,11000.0
2006-06-09 15:05:00,36.14,36.19,36.12,36.19,6100.0,34.2861,34.3335,34.2671,34.3335,6100.0
2006-06-09 15:10:00,36.18,36.2,36.15,36.16,46900.0,34.324,34.343,34.2956,34.305,46900.0
2006-06-09 15:15:00,36.16,36.2,36.16,36.19,15700.0,34.305,34.343,34.305,34.3335,15700.0
2006-06-09 15:20:00,36.2,36.21,36.19,36.19,4900.0,34.343,34.3525,34.3335,34.3335,4900.0
2006-06-09 15:25:00,36.19,36.22,36.16,36.16,22000.0,34.3335,34.362,34.305,34.305,22000.0
2006-06-09 15:30:00,36.17,36.17,36.14,36.16,14200.0,34.3145,34.3145,34.2861,34.305,14200.0
2006-06-09 15:35:00,36.15,36.16,36.12,36.16,11400.0,34.2956,34.305,34.2671,34.305,11400.0
2006-06-09 15:40:00,36.16,36.22,36.16,36.22,2600.0,34.305,34.362,34.305,34.362,2600.0
2006-06-09 15:45:00,36.22,36.25,36.21,36.24,47200.0,34.362,34.3904,34.3525,34.3809,47200.0
2006-06-09 15:50:00,36.24,36.24,36.11,36.12,11600.0,34.3809,34.3809,34.2576,34.2671,11600.0
2006-06-09 15:55:00,36.11,36.12,36.07,36.1,35400.0,34.2576,34.2671,34.2197,34.2481,35400.0
2006-06-12 09:30:00,36.15,36.24,36.15,36.19,8100.0,34.2956,34.3809,34.2956,34.3335,8100.0
2006-06-12 09:35:00,36.21,36.35,36.21,36.28,43000.0,34.3525,34.4853,34.3525,34.4189,43000.0
2006-06-12 09:40:00,36.26,36.26,36.2,36.21,14500.0,34.3999,34.3999,34.343,34.3525,14500.0
2006-06-12 09:45:00,36.21,36.21,36.2,36.21,12200.0,34.3525,34.3525,34.343,34.3525,12200.0
2006-06-12 09:50:00,36.21,36.21,36.16,36.19,16500.0,34.3525,34.3525,34.305,34.3335,16500.0
2006-06-12 09:55:00,36.19,36.22,36.17,36.2,106500.0,34.3335,34.362,34.3145,34.343,106500.0
2006-06-12 10:00:00,36.19,36.19,36.1,36.16,20600.0,34.3335,34.3335,34.2481,34.305,20600.0
2006-06-12 10:05:00,36.16,36.18,36.12,36.17,11700.0,34.305,34.324,34.2671,34.3145,11700.0
2006-06-12 10:10:00,36.17,36.17,36.05,36.09,15600.0,34.3145,34.3145,34.2007,34.2386,15600.0
2006-06-12 10:15:00,36.06,36.1,35.93,35.95,165600.0,34.2102,34.2481,34.0868,34.1058,165600.0
2006-06-12 10:20:00,35.98,36.03,35.97,35.99,15600.0,34.1343,34.1817,34.1248,34.1438,15600.0
2006-06-12 10:25:00,35.98,36.0,35.92,35.92,19500.0,34.1343,34.1532,34.0774,34.0774,19500.0
2006-06-12 10:30:00,35.93,35.93,35.86,35.88,27500.0,34.0868,34.0868,34.0204,34.0394,27500.0
2006-06-12 10:35:00,35.9,35.97,35.88,35.97,16200.0,34.0584,34.1248,34.0394,34.1248,16200.0
2006-06-12 10:40:00,35.96,36.0,35.96,36.0,11700.0,34.1153,34.1532,34.1153,34.1532,11700.0
2006-06-12 10:45:00,35.99,36.0,35.91,35.91,8800.0,34.1438,34.1532,34.0679,34.0679,8800.0
2006-06-12 10:50:00,35.91,35.91,35.89,35.91,15100.0,34.0679,34.0679,34.0489,34.0679,15100.0
2006-06-12 10:55:00,35.9,35.91,35.89,35.9,16000.0,34.0584,34.0679,34.0489,34.0584,16000.0
2006-06-12 11:00:00,35.88,35.89,35.88,35.88,20800.0,34.0394,34.0489,34.0394,34.0394,20800.0
2006-06-12 11:05:00,35.89,35.89,35.86,35.88,5700.0,34.0489,34.0489,34.0204,34.0394,5700.0
2006-06-12 11:10:00,35.88,35.88,35.87,35.88,32100.0,34.0394,34.0394,34.0299,34.0394,32100.0
2006-06-12 11:15:00,35.87,35.9,35.87,35.9,21500.0,34.0299,34.0584,34.0299,34.0584,21500.0
2006-06-12 11:20:00,35.93,35.96,35.91,35.92,20900.0,34.0868,34.1153,34.0679,34.0774,20900.0
2006-06-12 11:25:00,35.92,35.99,35.92,35.99,11400.0,34.0774,34.1438,34.0774,34.1438,11400.0
2006-06-12 11:30:00,35.99,36.05,35.97,36.04,20600.0,34.1438,34.2007,34.1248,34.1912,20600.0
2006-06-12 11:35:00,36.02,36.05,36.02,36.03,3700.0,34.1722,34.2007,34.1722,34.1817,3700.0
2006-06-12 11:40:00,36.05,36.05,35.99,35.99,5400.0,34.2007,34.2007,34.1438,34.1438,5400.0
2006-06-12 11:45:00,35.98,36.01,35.92,36.0,20900.0,34.1343,34.1627,34.0774,34.1532,20900.0
2006-06-12 11:50:00,36.0,36.05,35.97,36.01,26000.0,34.1532,34.2007,34.1248,34.1627,26000.0
2006-06-12 11:55:00,36.02,36.02,36.0,36.01,12800.0,34.1722,34.1722,34.1532,34.1627,12800.0
2006-06-12 12:00:00,36.0,36.05,35.98,35.98,15700.0,34.1532,34.2007,34.1343,34.1343,15700.0
2006-06-12 12:05:00,35.98,35.98,35.94,35.94,6200.0,34.1343,34.1343,34.0963,34.0963,6200.0
2006-06-12 12:10:00,35.95,35.96,35.94,35.94,26800.0,34.1058,34.1153,34.0963,34.0963,26800.0
2006-06-12 12:15:00,35.95,35.99,35.95,35.98,12500.0,34.1058,34.1438,34.1058,34.1343,12500.0
2006-06-12 12:20:00,35.96,35.97,35.94,35.94,10900.0,34.1153,34.1248,34.0963,34.0963,10900.0
2006-06-12 12:25:00,35.93,35.98,35.93,35.93,11000.0,34.0868,34.1343,34.0868,34.0868,11000.0
2006-06-12 12:30:00,35.94,35.97,35.93,35.96,8600.0,34.0963,34.1248,34.0868,34.1153,8600.0
2006-06-12 12:35:00,35.96,36.0,35.95,35.99,40700.0,34.1153,34.1532,34.1058,34.1438,40700.0
2006-06-12 12:40:00,35.99,36.0,35.97,36.0,11600.0,34.1438,34.1532,34.1248,34.1532,11600.0
2006-06-12 12:45:00,36.0,36.0,35.97,35.98,33000.0,34.1532,34.1532,34.1248,34.1343,33000.0
2006-06-12 12:50:00,35.98,36.03,35.98,35.99,8600.0,34.1343,34.1817,34.1343,34.1438,8600.0
2006-06-12 12:55:00,35.99,35.99,35.97,35.97,2800.0,34.1438,34.1438,34.1248,34.1248,2800.0
2006-06-12 13:00:00,35.97,35.97,35.93,35.93,13400.0,34.1248,34.1248,34.0868,34.0868,13400.0
2006-06-12 13:05:00,35.94,35.98,35.94,35.97,9800.0,34.0963,34.1343,34.0963,34.1248,9800.0
2006-06-12 13:10:00,35.97,35.97,35.95,35.96,3300.0,34.1248,34.1248,34.1058,34.1153,3300.0
2006-06-12 13:15:00,35.96,35.96,35.94,35.96,1100.0,34.1153,34.1153,34.0963,34.1153,1100.0
2006-06-12 13:20:00,35.96,35.98,35.96,35.97,5600.0,34.1153,34.1343,34.1153,34.1248,5600.0
2006-06-12 13:25:00,35.97,35.97,35.96,35.97,10200.0,34.1248,34.1248,34.1153,34.1248,10200.0
2006-06-12 13:30:00,35.97,35.97,35.96,35.97,12700.0,34.1248,34.1248,34.1153,34.1248,12700.0
2006-06-12 13:35:00,35.97,35.97,35.95,35.95,9500.0,34.1248,34.1248,34.1058,34.1058,9500.0
2006-06-12 13:40:00,35.96,35.96,35.92,35.93,10900.0,34.1153,34.1153,34.0774,34.0868,10900.0
2006-06-12 13:45:00,35.92,35.93,35.89,35.89,14800.0,34.0774,34.0868,34.0489,34.0489,14800.0
2006-06-12 13:50:00,35.89,35.9,35.87,35.88,9800.0,34.0489,34.0584,34.0299,34.0394,9800.0
2006-06-12 13:55:00,35.88,35.93,35.87,35.93,16800.0,34.0394,34.0868,34.0299,34.0868,16800.0
2006-06-12 14:00:00,35.92,35.93,35.89,35.89,5200.0,34.0774,34.0868,34.0489,34.0489,5200.0
2006-06-12 14:05:00,35.89,35.9,35.85,35.86,4800.0,34.0489,34.0584,34.0109,34.0204,4800.0
2006-06-12 14:10:00,35.86,35.86,35.83,35.84,11600.0,34.0204,34.0204,33.992,34.0015,11600.0
2006-06-12 14:15:00,35.83,35.83,35.82,35.83,4800.0,33.992,33.992,33.9825,33.992,4800.0
2006-06-12 14:20:00,35.82,35.82,35.76,35.78,13000.0,33.9825,33.9825,33.9256,33.9445,13000.0
2006-06-12 14:25:00,35.76,35.83,35.76,35.83,4900.0,33.9256,33.992,33.9256,33.992,4900.0
2006-06-12 14:30:00,35.82,35.83,35.81,35.81,2400.0,33.9825,33.992,33.973,33.973,2400.0
2006-06-12 14:35:00,35.8,35.82,35.8,35.82,1800.0,33.9635,33.9825,33.9635,33.9825,1800.0
2006-06-12 14:40:00,35.81,35.82,35.8,35.8,16100.0,33.973,33.9825,33.9635,33.9635,16100.0
2006-06-12 14:45:00,35.81,35.82,35.8,35.8,24300.0,33.973,33.9825,33.9635,33.9635,24300.0
2006-06-12 14:50:00,35.79,35.8,35.77,35.8,8100.0,33.954,33.9635,33.935,33.9635,8100.0
2006-06-12 14:55:00,35.78,35.8,35.78,35.78,3700.0,33.9445,33.9635,33.9445,33.9445,3700.0
2006-06-12 15:00:00,35.79,35.79,35.76,35.76,15300.0,33.954,33.954,33.9256,33.9256,15300.0
2006-06-12 15:05:00,35.76,35.79,35.76,35.77,10200.0,33.9256,33.954,33.9256,33.935,10200.0
2006-06-12 15:10:00,35.77,35.78,35.74,35.75,9600.0,33.935,33.9445,33.9066,33.9161,9600.0
2006-06-12 15:15:00,35.74,35.75,35.69,35.7,18000.0,33.9066,33.9161,33.8592,33.8686,18000.0
2006-06-12 15:20:00,35.69,35.74,35.67,35.7,16800.0,33.8592,33.9066,33.8402,33.8686,16800.0
2006-06-12 15:25:00,35.68,35.69,35.6,35.61,18800.0,33.8497,33.8592,33.7738,33.7833,18800.0
2006-06-12 15:30:00,35.6,35.61,35.57,35.58,34500.0,33.7738,33.7833,33.7453,33.7548,34500.0
2006-06-12 15:35:00,35.58,35.59,35.56,35.58,44600.0,33.7548,33.7643,33.7358,33.7548,44600.0
2006-06-12 15:40:00,35.59,35.61,35.53,35.57,33700.0,33.7643,33.7833,33.7074,33.7453,33700.0
2006-06-12 15:45:00,35.57,35.59,35.54,35.59,31800.0,33.7453,33.7643,33.7168,33.7643,31800.0
2006-06-12 15:50:00,35.57,35.62,35.57,35.6,30500.0,33.7453,33.7927,33.7453,33.7738,30500.0
2006-06-12 15:55:00,35.61,35.61,35.58,35.58,19800.0,33.7833,33.7833,33.7548,33.7548,19800.0
2006-06-13 09:30:00,35.59,35.74,35.58,35.7,31500.0,33.7643,33.9066,33.7548,33.8686,31500.0
2006-06-13 09:35:00,35.66,35.75,35.62,35.71,12400.0,33.8307,33.9161,33.7927,33.8781,12400.0
2006-06-13 09:40:00,35.72,35.75,35.62,35.75,13500.0,33.8876,33.9161,33.7927,33.9161,13500.0
2006-06-13 09:45:00,35.79,35.79,35.6,35.66,12300.0,33.954,33.954,33.7738,33.8307,12300.0
2006-06-13 09:50:00,35.67,35.86,35.67,35.7,15800.0,33.8402,34.0204,33.8402,33.8686,15800.0
2006-06-13 09:55:00,35.71,35.71,35.63,35.65,3100.0,33.8781,33.8781,33.8022,33.8212,3100.0
2006-06-13 10:00:00,35.64,35.66,35.63,35.65,3700.0,33.8117,33.8307,33.8022,33.8212,3700.0
2006-06-13 10:05:00,35.66,35.83,35.61,35.68,36300.0,33.8307,33.992,33.7833,33.8497,36300.0
2006-06-13 10:10:00,35.69,35.71,35.65,35.65,19400.0,33.8592,33.8781,33.8212,33.8212,19400.0
2006-06-13 10:15:00,35.65,35.66,35.62,35.65,14000.0,33.8212,33.8307,33.7927,33.8212,14000.0
2006-06-13 10:20:00,35.66,35.68,35.59,35.65,29100.0,33.8307,33.8497,33.7643,33.8212,29100.0
2006-06-13 10:25:00,35.65,35.79,35.64,35.79,14900.0,33.8212,33.954,33.8117,33.954,14900.0
2006-06-13 10:30:00,35.77,35.81,35.71,35.71,14800.0,33.935,33.973,33.8781,33.8781,14800.0
2006-06-13 10:35:00,35.72,35.75,35.65,35.65,9500.0,33.8876,33.9161,33.8212,33.8212,9500.0
2006-06-13 10:40:00,35.64,35.68,35.62,35.64,9400.0,33.8117,33.8497,33.7927,33.8117,9400.0
2006-06-13 10:45:00,35.64,35.7,35.62,35.66,14100.0,33.8117,33.8686,33.7927,33.8307,14100.0
2006-06-13 10:50:00,35.64,35.69,35.6,35.69,23600.0,33.8117,33.8592,33.7738,33.8592,23600.0
2006-06-13 10:55:00,35.65,35.68,35.61,35.62,6000.0,33.8212,33.8497,33.7833,33.7927,6000.0
2006-06-13 11:00:00,35.6,35.63,35.6,35.6,15800.0,33.7738,33.8022,33.7738,33.7738,15800.0
2006-06-13 11:05:00,35.61,35.64,35.59,35.6,4100.0,33.7833,33.8117,33.7643,33.7738,4100.0
2006-06-13 11:10:00,35.6,35.66,35.6,35.66,8700.0,33.7738,33.8307,33.7738,33.8307,8700.0
2006-06-13 11:15:00,35.66,35.76,35.66,35.75,29900.0,33.8307,33.9256,33.8307,33.9161,29900.0
2006-06-13 11:20:00,35.76,35.77,35.73,35.77,7800.0,33.9256,33.935,33.8971,33.935,7800.0
2006-06-13 11:25:00,35.8,35.83,35.76,35.76,24100.0,33.9635,33.992,33.9256,33.9256,24100.0
2006-06-13 11:30:00,35.76,35.79,35.76,35.78,5400.0,33.9256,33.954,33.9256,33.9445,5400.0
2006-06-13 11:35:00,35.78,35.78,35.72,35.75,83100.0,33.9445,33.9445,33.8876,33.9161,83100.0
2006-06-13 11:40:00,35.77,35.77,35.73,35.76,9800.0,33.935,33.935,33.8971,33.9256,9800.0
2006-06-13 11:45:00,35.79,35.93,35.77,35.93,15900.0,33.954,34.0868,33.935,34.0868,15900.0
2006-06-13 11:50:00,35.93,35.93,35.81,35.81,21400.0,34.0868,34.0868,33.973,33.973,21400.0
2006-06-13 11:55:00,35.82,35.84,35.78,35.82,29100.0,33.9825,34.0015,33.9445,33.9825,29100.0
2006-06-13 12:00:00,35.83,35.83,35.72,35.72,12800.0,33.992,33.992,33.8876,33.8876,12800.0
2006-06-13 12:05:00,35.73,35.77,35.73,35.75,12900.0,33.8971,33.935,33.8971,33.9161,12900.0
2006-06-13 12:10:00,35.74,35.76,35.73,35.75,11300.0,33.9066,33.9256,33.8971,33.9161,11300.0
2006-06-13 12:15:00,35.73,35.75,35.7,35.75,11300.0,33.8971,33.9161,33.8686,33.9161,11300.0
2006-06-13 12:20:00,35.74,35.77,35.71,35.74,8200.0,33.9066,33.935,33.8781,33.9066,8200.0
2006-06-13 12:25:00,35.74,35.77,35.73,35.73,40300.0,33.9066,33.935,33.8971,33.8971,40300.0
2006-06-13 12:30:00,35.73,35.74,35.7,35.7,9300.0,33.8971,33.9066,33.8686,33.8686,9300.0
2006-06-13 12:35:00,35.7,35.7,35.66,35.66,1600.0,33.8686,33.8686,33.8307,33.8307,1600.0
2006-06-13 12:40:00,35.66,35.7,35.65,35.66,3600.0,33.8307,33.8686,33.8212,33.8307,3600.0
2006-06-13 12:45:00,35.66,35.69,35.65,35.69,12100.0,33.8307,33.8592,33.8212,33.8592,12100.0
2006-06-13 12:50:00,35.68,35.69,35.65,35.67,4700.0,33.8497,33.8592,33.8212,33.8402,4700.0
2006-06-13 12:55:00,35.67,35.67,35.66,35.66,1400.0,33.8402,33.8402,33.8307,33.8307,1400.0
2006-06-13 13:00:00,35.65,35.67,35.65,35.65,22700.0,33.8212,33.8402,33.8212,33.8212,22700.0
2006-06-13 13:05:00,35.65,35.7,35.65,35.7,46300.0,33.8212,33.8686,33.8212,33.8686,46300.0
2006-06-13 13:10:00,35.7,35.71,35.66,35.67,48700.0,33.8686,33.8781,33.8307,33.8402,48700.0
2006-06-13 13:15:00,35.67,35.67,35.63,35.66,68800.0,33.8402,33.8402,33.8022,33.8307,68800.0
2006-06-13 13:20:00,35.66,35.68,35.65,35.67,250900.0,33.8307,33.8497,33.8212,33.8402,250900.0
2006-06-13 13:25:00,35.66,35.7,35.65,35.69,327700.0,33.8307,33.8686,33.8212,33.8592,327700.0
2006-06-13 13:30:00,35.71,35.75,35.7,35.75,38800.0,33.8781,33.9161,33.8686,33.9161,38800.0
2006-06-13 13:35:00,35.75,35.78,35.74,35.74,6100.0,33.9161,33.9445,33.9066,33.9066,6100.0
2006-06-13 13:40:00,35.75,35.81,35.7,35.8,25900.0,33.9161,33.973,33.8686,33.9635,25900.0
2006-06-13 13:45:00,35.79,35.85,35.79,35.85,18600.0,33.954,34.0109,33.954,34.0109,18600.0
2006-06-13 13:50:00,35.81,35.9,35.81,35.85,38300.0,33.973,34.0584,33.973,34.0109,38300.0
2006-06-13 13:55:00,35.86,35.86,35.8,35.81,36300.0,34.0204,34.0204,33.9635,33.973,36300.0
2006-06-13 14:00:00,35.81,35.81,35.75,35.75,8300.0,33.973,33.973,33.9161,33.9161,8300.0
2006-06-13 14:05:00,35.76,35.76,35.69,35.69,11500.0,33.9256,33.9256,33.8592,33.8592,11500.0
2006-06-13 14:10:00,35.67,35.69,35.65,35.65,38100.0,33.8402,33.8592,33.8212,33.8212,38100.0
2006-06-13 14:15:00,35.65,35.69,35.62,35.62,23200.0,33.8212,33.8592,33.7927,33.7927,23200.0
2006-06-13 14:20:00,35.62,35.66,35.6,35.62,31200.0,33.7927,33.8307,33.7738,33.7927,31200.0
2006-06-13 14:25:00,35.6,35.67,35.58,35.65,29500.0,33.7738,33.8402,33.7548,33.8212,29500.0
2006-06-13 14:30:00,35.65,35.66,35.58,35.58,16900.0,33.8212,33.8307,33.7548,33.7548,16900.0
2006-06-13 14:35:00,35.6,35.6,35.45,35.47,31100.0,33.7738,33.7738,33.6315,33.6504,31100.0
2006-06-13 14:40:00,35.48,35.55,35.48,35.55,21900.0,33.6599,33.7263,33.6599,33.7263,21900.0
2006-06-13 14:45:00,35.55,35.55,35.47,35.47,65500.0,33.7263,33.7263,33.6504,33.6504,65500.0
2006-06-13 14:50:00,35.47,35.48,35.46,35.47,11500.0,33.6504,33.6599,33.6409,33.6504,11500.0
2006-06-13 14:55:00,35.47,35.5,35.45,35.5,33200.0,33.6504,33.6789,33.6315,33.6789,33200.0
2006-06-13 15:00:00,35.49,35.5,35.42,35.43,10600.0,33.6694,33.6789,33.603,33.6125,10600.0
2006-06-13 15:05:00,35.43,35.45,35.43,35.45,38500.0,33.6125,33.6315,33.6125,33.6315,38500.0
2006-06-13 15:10:00,35.44,35.48,35.44,35.47,19800.0,33.622,33.6599,33.622,33.6504,19800.0
2006-06-13 15:15:00,35.45,35.49,35.44,35.49,36300.0,33.6315,33.6694,33.622,33.6694,36300.0
2006-06-13 15:20:00,35.49,35.54,35.49,35.54,171300.0,33.6694,33.7168,33.6694,33.7168,171300.0
2006-06-13 15:25:00,35.54,35.6,35.53,35.58,43000.0,33.7168,33.7738,33.7074,33.7548,43000.0
2006-06-13 15:30:00,35.59,35.63,35.55,35.62,63800.0,33.7643,33.8022,33.7263,33.7927,63800.0
2006-06-13 15:35:00,35.63,35.65,35.6,35.61,78100.0,33.8022,33.8212,33.7738,33.7833,78100.0
2006-06-13 15:40:00,35.61,35.65,35.6,35.65,29500.0,33.7833,33.8212,33.7738,33.8212,29500.0
2006-06-13 15:45:00,35.65,35.65,35.6,35.61,43700.0,33.8212,33.8212,33.7738,33.7833,43700.0
2006-06-13 15:50:00,35.61,35.61,35.59,35.59,98500.0,33.7833,33.7833,33.7643,33.7643,98500.0
2006-06-13 15:55:00,35.6,35.6,35.55,35.55,68100.0,33.7738,33.7738,33.7263,33.7263,68100.0
2006-06-14 09:30:00,35.48,35.48,35.3,35.37,23900.0,33.6599,33.6599,33.4892,33.5556,23900.0
2006-06-14 09:35:00,35.38,35.5,35.31,35.5,13100.0,33.5651,33.6789,33.4986,33.6789,13100.0
2006-06-14 09:40:00,35.45,35.45,35.36,35.38,7000.0,33.6315,33.6315,33.5461,33.5651,7000.0
2006-06-14 09:45:00,35.36,35.4,35.35,35.37,19000.0,33.5461,33.584,33.5366,33.5556,19000.0
2006-06-14 09:50:00,35.37,35.42,35.37,35.42,22200.0,33.5556,33.603,33.5556,33.603,22200.0
2006-06-14 09:55:00,35.43,35.46,35.4,35.43,21000.0,33.6125,33.6409,33.584,33.6125,21000.0
2006-06-14 10:00:00,35.42,35.49,35.39,35.49,19100.0,33.603,33.6694,33.5745,33.6694,19100.0
2006-06-14 10:05:00,35.48,35.53,35.48,35.53,27300.0,33.6599,33.7074,33.6599,33.7074,27300.0
2006-06-14 10:10:00,35.5,35.57,35.48,35.49,19100.0,33.6789,33.7453,33.6599,33.6694,19100.0
2006-06-14 10:15:00,35.49,35.51,35.47,35.49,5200.0,33.6694,33.6884,33.6504,33.6694,5200.0
2006-06-14 10:20:00,35.46,35.54,35.45,35.52,19300.0,33.6409,33.7168,33.6315,33.6979,19300.0
2006-06-14 10:25:00,35.54,35.6,35.52,35.59,23900.0,33.7168,33.7738,33.6979,33.7643,23900.0
2006-06-14 10:30:00,35.6,35.64,35.57,35.59,12100.0,33.7738,33.8117,33.7453,33.7643,12100.0
2006-06-14 10:35:00,35.59,35.6,35.51,35.53,3400.0,33.7643,33.7738,33.6884,33.7074,3400.0
2006-06-14 10:40:00,35.54,35.54,35.53,35.53,3200.0,33.7168,33.7168,33.7074,33.7074,3200.0
2006-06-14 10:45:00,35.52,35.55,35.51,35.51,14600.0,33.6979,33.7263,33.6884,33.6884,14600.0
2006-06-14 10:50:00,35.51,35.54,35.51,35.51,6800.0,33.6884,33.7168,33.6884,33.6884,6800.0
2006-06-14 10:55:00,35.51,35.51,35.47,35.47,16100.0,33.6884,33.6884,33.6504,33.6504,16100.0
2006-06-14 11:00:00,35.48,35.48,35.43,35.44,13500.0,33.6599,33.6599,33.6125,33.622,13500.0
2006-06-14 11:05:00,35.44,35.44,35.37,35.4,8600.0,33.622,33.622,33.5556,33.584,8600.0
2006-06-14 11:10:00,35.4,35.45,35.4,35.4,16700.0,33.584,33.6315,33.584,33.584,16700.0
2006-06-14 11:15:00,35.4,35.41,35.36,35.39,21100.0,33.584,33.5935,33.5461,33.5745,21100.0
2006-06-14 11:20:00,35.39,35.42,35.39,35.42,28500.0,33.5745,33.603,33.5745,33.603,28500.0
2006-06-14 11:25:00,35.42,35.42,35.4,35.41,5000.0,33.603,33.603,33.584,33.5935,5000.0
2006-06-14 11:30:00,35.41,35.42,35.4,35.42,4000.0,33.5935,33.603,33.584,33.603,4000.0
2006-06-14 11:35:00,35.43,35.43,35.4,35.41,13700.0,33.6125,33.6125,33.584,33.5935,13700.0
2006-06-14 11:40:00,35.41,35.43,35.4,35.42,7200.0,33.5935,33.6125,33.584,33.603,7200.0
2006-06-14 11:45:00,35.42,35.45,35.4,35.44,10800.0,33.603,33.6315,33.584,33.622,10800.0
2006-06-14 11:50:00,35.44,35.46,35.4,35.41,9400.0,33.622,33.6409,33.584,33.5935,9400.0
2006-06-14 11:55:00,35.4,35.42,35.38,35.42,35100.0,33.584,33.603,33.5651,33.603,35100.0
2006-06-14 12:00:00,35.4,35.42,35.38,35.39,27300.0,33.584,33.603,33.5651,33.5745,27300.0
2006-06-14 12:05:00,35.4,35.41,35.38,35.41,10700.0,33.584,33.5935,33.5651,33.5935,10700.0
2006-06-14 12:10:00,35.42,35.43,35.39,35.39,24900.0,33.603,33.6125,33.5745,33.5745,24900.0
2006-06-14 12:15:00,35.39,35.41,35.38,35.4,11700.0,33.5745,33.5935,33.5651,33.584,11700.0
2006-06-14 12:20:00,35.39,35.42,35.39,35.4,7100.0,33.5745,33.603,33.5745,33.584,7100.0
2006-06-14 12:25:00,35.39,35.4,35.38,35.4,5700.0,33.5745,33.584,33.5651,33.584,5700.0
2006-06-14 12:30:00,35.42,35.42,35.41,35.42,1800.0,33.603,33.603,33.5935,33.603,1800.0
2006-06-14 12:35:00,35.41,35.45,35.41,35.45,11100.0,33.5935,33.6315,33.5935,33.6315,11100.0
2006-06-14 12:40:00,35.45,35.45,35.44,35.45,4900.0,33.6315,33.6315,33.622,33.6315,4900.0
2006-06-14 12:45:00,35.46,35.46,35.44,35.45,4500.0,33.6409,33.6409,33.622,33.6315,4500.0
2006-06-14 12:50:00,35.45,35.45,35.42,35.42,4700.0,33.6315,33.6315,33.603,33.603,4700.0
2006-06-14 12:55:00,35.43,35.46,35.43,35.45,6400.0,33.6125,33.6409,33.6125,33.6315,6400.0
2006-06-14 13:00:00,35.45,35.45,35.4,35.4,5900.0,33.6315,33.6315,33.584,33.584,5900.0
2006-06-14 13:05:00,35.4,35.43,35.4,35.4,7500.0,33.584,33.6125,33.584,33.584,7500.0
2006-06-14 13:10:00,35.4,35.41,35.4,35.4,9400.0,33.584,33.5935,33.584,33.584,9400.0
2006-06-14 13:15:00,35.41,35.41,35.38,35.39,16600.0,33.5935,33.5935,33.5651,33.5745,16600.0
2006-06-14 13:20:00,35.39,35.4,35.38,35.39,15900.0,33.5745,33.584,33.5651,33.5745,15900.0
2006-06-14 13:25:00,35.4,35.41,35.38,35.4,20000.0,33.584,33.5935,33.5651,33.584,20000.0
2006-06-14 13:30:00,35.39,35.4,35.38,35.38,22500.0,33.5745,33.584,33.5651,33.5651,22500.0
2006-06-14 13:35:00,35.38,35.4,35.37,35.37,25600.0,33.5651,33.584,33.5556,33.5556,25600.0
2006-06-14 13:40:00,35.35,35.36,35.25,35.25,12400.0,33.5366,33.5461,33.4417,33.4417,12400.0
2006-06-14 13:45:00,35.26,35.36,35.25,35.34,35700.0,33.4512,33.5461,33.4417,33.5271,35700.0
2006-06-14 13:50:00,35.35,35.42,35.35,35.41,28500.0,33.5366,33.603,33.5366,33.5935,28500.0
2006-06-14 13:55:00,35.41,35.46,35.41,35.45,9200.0,33.5935,33.6409,33.5935,33.6315,9200.0
2006-06-14 14:00:00,35.45,35.45,35.38,35.43,19200.0,33.6315,33.6315,33.5651,33.6125,19200.0
2006-06-14 14:05:00,35.44,35.54,35.41,35.54,27800.0,33.622,33.7168,33.5935,33.7168,27800.0
2006-06-14 14:10:00,35.54,35.54,35.38,35.39,36300.0,33.7168,33.7168,33.5651,33.5745,36300.0
2006-06-14 14:15:00,35.39,35.39,35.34,35.34,616300.0,33.5745,33.5745,33.5271,33.5271,616300.0
2006-06-14 14:20:00,35.35,35.35,35.34,35.34,33900.0,33.5366,33.5366,33.5271,33.5271,33900.0
2006-06-14 14:25:00,35.34,35.35,35.28,35.28,10100.0,33.5271,33.5366,33.4702,33.4702,10100.0
2006-06-14 14:30:00,35.27,35.28,35.2,35.2,23000.0,33.4607,33.4702,33.3943,33.3943,23000.0
2006-06-14 14:35:00,35.19,35.25,35.19,35.23,13000.0,33.3848,33.4417,33.3848,33.4227,13000.0
2006-06-14 14:40:00,35.23,35.27,35.2,35.2,17000.0,33.4227,33.4607,33.3943,33.3943,17000.0
2006-06-14 14:45:00,35.2,35.24,35.2,35.23,17600.0,33.3943,33.4322,33.3943,33.4227,17600.0
2006-06-14 14:50:00,35.23,35.28,35.21,35.24,17000.0,33.4227,33.4702,33.4038,33.4322,17000.0
2006-06-14 14:55:00,35.24,35.27,35.22,35.22,45500.0,33.4322,33.4607,33.4133,33.4133,45500.0
2006-06-14 15:00:00,35.21,35.24,35.18,35.2,35600.0,33.4038,33.4322,33.3753,33.3943,35600.0
2006-06-14 15:05:00,35.21,35.25,35.18,35.25,34300.0,33.4038,33.4417,33.3753,33.4417,34300.0
2006-06-14 15:10:00,35.23,35.28,35.22,35.22,26300.0,33.4227,33.4702,33.4133,33.4133,26300.0
2006-06-14 15:15:00,35.22,35.29,35.22,35.26,11400.0,33.4133,33.4797,33.4133,33.4512,11400.0
2006-06-14 15:20:00,35.26,35.27,35.25,35.25,14700.0,33.4512,33.4607,33.4417,33.4417,14700.0
2006-06-14 15:25:00,35.25,35.26,35.23,35.25,387400.0,33.4417,33.4512,33.4227,33.4417,387400.0
2006-06-14 15:30:00,35.25,35.25,35.23,35.25,22400.0,33.4417,33.4417,33.4227,33.4417,22400.0
2006-06-14 15:35:00,35.25,35.35,35.25,35.34,86900.0,33.4417,33.5366,33.4417,33.5271,86900.0
2006-06-14 15:40:00,35.34,35.34,35.26,35.27,56700.0,33.5271,33.5271,33.4512,33.4607,56700.0
2006-06-14 15:45:00,35.27,35.33,35.25,35.33,36200.0,33.4607,33.5176,33.4417,33.5176,36200.0
2006-06-14 15:50:00,35.33,35.37,35.29,35.31,45600.0,33.5176,33.5556,33.4797,33.4986,45600.0
2006-06-14 15:55:00,35.31,35.34,35.25,35.31,115900.0,33.4986,33.5271,33.4417,33.4986,115900.0
2006-06-15 09:30:00,35.3,35.36,35.24,35.24,20900.0,33.4892,33.5461,33.4322,33.4322,20900.0
2006-06-15 09:35:00,35.24,35.35,35.05,35.33,36600.0,33.4322,33.5366,33.252,33.5176,36600.0
2006-06-15 09:40:00,35.32,35.33,35.2,35.2,22700.0,33.5081,33.5176,33.3943,33.3943,22700.0
2006-06-15 09:45:00,35.2,35.27,35.2,35.27,32400.0,33.3943,33.4607,33.3943,33.4607,32400.0
2006-06-15 09:50:00,35.27,35.3,35.27,35.28,50100.0,33.4607,33.4892,33.4607,33.4702,50100.0
2006-06-15 09:55:00,35.28,35.28,35.22,35.22,33200.0,33.4702,33.4702,33.4133,33.4133,33200.0
2006-06-15 10:00:00,35.23,35.31,35.22,35.28,134800.0,33.4227,33.4986,33.4133,33.4702,134800.0
2006-06-15 10:05:00,35.27,35.3,35.25,35.3,29300.0,33.4607,33.4892,33.4417,33.4892,29300.0
2006-06-15 10:10:00,35.3,35.3,35.27,35.27,16900.0,33.4892,33.4892,33.4607,33.4607,16900.0
2006-06-15 10:15:00,35.3,35.3,35.28,35.28,13800.0,33.4892,33.4892,33.4702,33.4702,13800.0
2006-06-15 10:20:00,35.29,35.3,35.25,35.25,47600.0,33.4797,33.4892,33.4417,33.4417,47600.0
2006-06-15 10:25:00,35.27,35.29,35.25,35.28,20100.0,33.4607,33.4797,33.4417,33.4702,20100.0
2006-06-15 10:30:00,35.28,35.3,35.24,35.28,449700.0,33.4702,33.4892,33.4322,33.4702,449700.0
2006-06-15 10:35:00,35.3,35.3,35.23,35.23,27600.0,33.4892,33.4892,33.4227,33.4227,27600.0
2006-06-15 10:40:00,35.23,35.3,35.23,35.28,29300.0,33.4227,33.4892,33.4227,33.4702,29300.0
2006-06-15 10:45:00,35.29,35.3,35.27,35.3,18000.0,33.4797,33.4892,33.4607,33.4892,18000.0
2006-06-15 10:50:00,35.3,35.3,35.28,35.29,13700.0,33.4892,33.4892,33.4702,33.4797,13700.0
2006-06-15 10:55:00,35.3,35.3,35.28,35.3,10300.0,33.4892,33.4892,33.4702,33.4892,10300.0
2006-06-15 11:00:00,35.28,35.3,35.28,35.3,21800.0,33.4702,33.4892,33.4702,33.4892,21800.0
2006-06-15 11:05:00,35.3,35.3,35.29,35.3,16800.0,33.4892,33.4892,33.4797,33.4892,16800.0
2006-06-15 11:10:00,35.29,35.3,35.28,35.28,7900.0,33.4797,33.4892,33.4702,33.4702,7900.0
2006-06-15 11:15:00,35.29,35.3,35.28,35.3,8100.0,33.4797,33.4892,33.4702,33.4892,8100.0
2006-06-15 11:20:00,35.3,35.3,35.28,35.28,2500.0,33.4892,33.4892,33.4702,33.4702,2500.0
2006-06-15 11:25:00,35.29,35.29,35.26,35.26,9000.0,33.4797,33.4797,33.4512,33.4512,9000.0
2006-06-15 11:30:00,35.26,35.3,35.2,35.29,38300.0,33.4512,33.4892,33.3943,33.4797,38300.0
2006-06-15 11:35:00,35.29,35.3,35.29,35.3,11400.0,33.4797,33.4892,33.4797,33.4892,11400.0
2006-06-15 11:40:00,35.29,35.3,35.28,35.28,9800.0,33.4797,33.4892,33.4702,33.4702,9800.0
2006-06-15 11:45:00,35.3,35.3,35.28,35.28,6700.0,33.4892,33.4892,33.4702,33.4702,6700.0
2006-06-15 11:50:00,35.29,35.3,35.28,35.3,10000.0,33.4797,33.4892,33.4702,33.4892,10000.0
2006-06-15 11:55:00,35.3,35.3,35.28,35.29,4300.0,33.4892,33.4892,33.4702,33.4797,4300.0
2006-06-15 12:00:00,35.28,35.29,35.25,35.29,12200.0,33.4702,33.4797,33.4417,33.4797,12200.0
2006-06-15 12:05:00,35.28,35.3,35.26,35.28,32300.0,33.4702,33.4892,33.4512,33.4702,32300.0
2006-06-15 12:10:00,35.28,35.28,35.22,35.24,10200.0,33.4702,33.4702,33.4133,33.4322,10200.0
2006-06-15 12:15:00,35.24,35.25,35.22,35.24,4800.0,33.4322,33.4417,33.4133,33.4322,4800.0
2006-06-15 12:20:00,35.24,35.27,35.24,35.27,13600.0,33.4322,33.4607,33.4322,33.4607,13600.0
2006-06-15 12:25:00,35.27,35.27,35.25,35.25,30900.0,33.4607,33.4607,33.4417,33.4417,30900.0
2006-06-15 12:30:00,35.26,35.3,35.26,35.3,30200.0,33.4512,33.4892,33.4512,33.4892,30200.0
2006-06-15 12:35:00,35.29,35.3,35.28,35.3,12200.0,33.4797,33.4892,33.4702,33.4892,12200.0
2006-06-15 12:40:00,35.3,35.3,35.26,35.27,18200.0,33.4892,33.4892,33.4512,33.4607,18200.0
2006-06-15 12:45:00,35.26,35.3,35.26,35.29,21800.0,33.4512,33.4892,33.4512,33.4797,21800.0
2006-06-15 12:50:00,35.29,35.3,35.29,35.29,5300.0,33.4797,33.4892,33.4797,33.4797,5300.0
2006-06-15 12:55:00,35.3,35.3,35.29,35.29,8900.0,33.4892,33.4892,33.4797,33.4797,8900.0
2006-06-15 13:00:00,35.29,35.29,35.27,35.29,12500.0,33.4797,33.4797,33.4607,33.4797,12500.0
2006-06-15 13:05:00,35.3,35.3,35.27,35.28,15900.0,33.4892,33.4892,33.4607,33.4702,15900.0
2006-06-15 13:10:00,35.28,35.3,35.27,35.3,9700.0,33.4702,33.4892,33.4607,33.4892,9700.0
2006-06-15 13:15:00,35.29,35.3,35.29,35.29,10100.0,33.4797,33.4892,33.4797,33.4797,10100.0
2006-06-15 13:20:00,35.28,35.28,35.24,35.26,11900.0,33.4702,33.4702,33.4322,33.4512,11900.0
2006-06-15 13:25:00,35.26,35.26,35.24,35.26,8400.0,33.4512,33.4512,33.4322,33.4512,8400.0
2006-06-15 13:30:00,35.24,35.25,35.24,35.24,9700.0,33.4322,33.4417,33.4322,33.4322,9700.0
2006-06-15 13:35:00,35.24,35.27,35.23,35.25,19600.0,33.4322,33.4607,33.4227,33.4417,19600.0
2006-06-15 13:40:00,35.26,35.29,35.25,35.29,8300.0,33.4512,33.4797,33.4417,33.4797,8300.0
2006-06-15 13:45:00,35.28,35.3,35.25,35.29,28000.0,33.4702,33.4892,33.4417,33.4797,28000.0
2006-06-15 13:50:00,35.3,35.3,35.26,35.27,16900.0,33.4892,33.4892,33.4512,33.4607,16900.0
2006-06-15 13:55:00,35.27,35.3,35.26,35.3,70300.0,33.4607,33.4892,33.4512,33.4892,70300.0
2006-06-15 14:00:00,35.3,35.37,35.29,35.35,43400.0,33.4892,33.5556,33.4797,33.5366,43400.0
2006-06-15 14:05:00,35.35,35.35,35.32,35.32,24900.0,33.5366,33.5366,33.5081,33.5081,24900.0
2006-06-15 14:10:00,35.33,35.36,35.31,35.35,28100.0,33.5176,33.5461,33.4986,33.5366,28100.0
2006-06-15 14:15:00,35.35,35.45,35.34,35.45,32900.0,33.5366,33.6315,33.5271,33.6315,32900.0
2006-06-15 14:20:00,35.44,35.47,35.4,35.4,22000.0,33.622,33.6504,33.584,33.584,22000.0
2006-06-15 14:25:00,35.4,35.41,35.38,35.38,9100.0,33.584,33.5935,33.5651,33.5651,9100.0
2006-06-15 14:30:00,35.38,35.47,35.36,35.47,12600.0,33.5651,33.6504,33.5461,33.6504,12600.0
2006-06-15 14:35:00,35.46,35.5,35.45,35.5,17300.0,33.6409,33.6789,33.6315,33.6789,17300.0
2006-06-15 14:40:00,35.5,35.5,35.46,35.5,38300.0,33.6789,33.6789,33.6409,33.6789,38300.0
2006-06-15 14:45:00,35.53,35.55,35.48,35.5,30700.0,33.7074,33.7263,33.6599,33.6789,30700.0
2006-06-15 14:50:00,35.49,35.49,35.47,35.47,19300.0,33.6694,33.6694,33.6504,33.6504,19300.0
2006-06-15 14:55:00,35.47,35.47,35.44,35.46,6500.0,33.6504,33.6504,33.622,33.6409,6500.0
2006-06-15 15:00:00,35.46,35.48,35.43,35.48,14400.0,33.6409,33.6599,33.6125,33.6599,14400.0
2006-06-15 15:05:00,35.48,35.5,35.45,35.45,36000.0,33.6599,33.6789,33.6315,33.6315,36000.0
2006-06-15 15:10:00,35.45,35.45,35.42,35.44,25500.0,33.6315,33.6315,33.603,33.622,25500.0
2006-06-15 15:15:00,35.44,35.44,35.43,35.44,39900.0,33.622,33.622,33.6125,33.622,39900.0
2006-06-15 15:20:00,35.44,35.44,35.39,35.43,30200.0,33.622,33.622,33.5745,33.6125,30200.0
2006-06-15 15:25:00,35.43,35.45,35.42,35.44,23000.0,33.6125,33.6315,33.603,33.622,23000.0
2006-06-15 15:30:00,35.44,35.44,35.4,35.43,112300.0,33.622,33.622,33.584,33.6125,112300.0
2006-06-15 15:35:00,35.43,35.44,35.39,35.39,65400.0,33.6125,33.622,33.5745,33.5745,65400.0
2006-06-15 15:40:00,35.4,35.41,35.39,35.4,64500.0,33.584,33.5935,33.5745,33.584,64500.0
2006-06-15 15:45:00,35.4,35.4,35.39,35.4,50500.0,33.584,33.584,33.5745,33.584,50500.0
2006-06-15 15:50:00,35.4,35.4,35.37,35.37,78700.0,33.584,33.584,33.5556,33.5556,78700.0
2006-06-15 15:55:00,35.38,35.38,35.34,35.35,66600.0,33.5651,33.5651,33.5271,33.5366,66600.0
2006-06-16 09:30:00,35.21,35.42,35.21,35.42,136500.0,33.4038,33.603,33.4038,33.603,136500.0
2006-06-16 09:35:00,35.41,35.44,35.39,35.43,9700.0,33.5935,33.622,33.5745,33.6125,9700.0
2006-06-16 09:40:00,35.43,35.44,35.36,35.38,14900.0,33.6125,33.622,33.5461,33.5651,14900.0
2006-06-16 09:45:00,35.35,35.37,35.29,35.29,16600.0,33.5366,33.5556,33.4797,33.4797,16600.0
2006-06-16 09:50:00,35.3,35.39,35.22,35.26,38100.0,33.4892,33.5745,33.4133,33.4512,38100.0
2006-06-16 09:55:00,35.28,35.3,35.24,35.28,17400.0,33.4702,33.4892,33.4322,33.4702,17400.0
2006-06-16 10:00:00,35.29,35.38,35.29,35.35,37300.0,33.4797,33.5651,33.4797,33.5366,37300.0
2006-06-16 10:05:00,35.36,35.38,35.3,35.31,35400.0,33.5461,33.5651,33.4892,33.4986,35400.0
2006-06-16 10:10:00,35.3,35.34,35.29,35.3,24000.0,33.4892,33.5271,33.4797,33.4892,24000.0
2006-06-16 10:15:00,35.32,35.39,35.3,35.33,33200.0,33.5081,33.5745,33.4892,33.5176,33200.0
2006-06-16 10:20:00,35.35,35.38,35.32,35.34,19100.0,33.5366,33.5651,33.5081,33.5271,19100.0
2006-06-16 10:25:00,35.33,35.34,35.3,35.31,9700.0,33.5176,33.5271,33.4892,33.4986,9700.0
2006-06-16 10:30:00,35.31,35.36,35.31,35.34,11700.0,33.4986,33.5461,33.4986,33.5271,11700.0
2006-06-16 10:35:00,35.33,35.34,35.28,35.3,26200.0,33.5176,33.5271,33.4702,33.4892,26200.0
2006-06-16 10:40:00,35.3,35.34,35.28,35.33,24600.0,33.4892,33.5271,33.4702,33.5176,24600.0
2006-06-16 10:45:00,35.34,35.34,35.25,35.26,14400.0,33.5271,33.5271,33.4417,33.4512,14400.0
2006-06-16 10:50:00,35.25,35.33,35.25,35.32,5400.0,33.4417,33.5176,33.4417,33.5081,5400.0
2006-06-16 10:55:00,35.32,35.32,35.28,35.28,7800.0,33.5081,33.5081,33.4702,33.4702,7800.0
2006-06-16 11:00:00,35.28,35.3,35.25,35.25,7000.0,33.4702,33.4892,33.4417,33.4417,7000.0
2006-06-16 11:05:00,35.25,35.3,35.25,35.26,12800.0,33.4417,33.4892,33.4417,33.4512,12800.0
2006-06-16 11:10:00,35.25,35.27,35.25,35.26,5500.0,33.4417,33.4607,33.4417,33.4512,5500.0
2006-06-16 11:15:00,35.26,35.27,35.18,35.18,36800.0,33.4512,33.4607,33.3753,33.3753,36800.0
2006-06-16 11:20:00,35.18,35.18,35.15,35.15,6200.0,33.3753,33.3753,33.3469,33.3469,6200.0
2006-06-16 11:25:00,35.15,35.2,35.15,35.19,24800.0,33.3469,33.3943,33.3469,33.3848,24800.0
2006-06-16 11:30:00,35.2,35.2,35.18,35.2,1600.0,33.3943,33.3943,33.3753,33.3943,1600.0
2006-06-16 11:35:00,35.2,35.2,35.19,35.2,18600.0,33.3943,33.3943,33.3848,33.3943,18600.0
2006-06-16 11:40:00,35.19,35.2,35.18,35.19,8200.0,33.3848,33.3943,33.3753,33.3848,8200.0
2006-06-16 11:45:00,35.2,35.29,35.2,35.25,14800.0,33.3943,33.4797,33.3943,33.4417,14800.0
2006-06-16 11:50:00,35.25,35.25,35.24,35.24,5300.0,33.4417,33.4417,33.4322,33.4322,5300.0
2006-06-16 11:55:00,35.24,35.25,35.24,35.24,3800.0,33.4322,33.4417,33.4322,33.4322,3800.0
2006-06-16 12:00:00,35.23,35.25,35.22,35.24,7700.0,33.4227,33.4417,33.4133,33.4322,7700.0
2006-06-16 12:05:00,35.24,35.26,35.24,35.25,3900.0,33.4322,33.4512,33.4322,33.4417,3900.0
2006-06-16 12:10:00,35.26,35.26,35.2,35.2,9700.0,33.4512,33.4512,33.3943,33.3943,9700.0
2006-06-16 12:15:00,35.2,35.21,35.19,35.19,5200.0,33.3943,33.4038,33.3848,33.3848,5200.0
2006-06-16 12:20:00,35.18,35.19,35.16,35.16,5300.0,33.3753,33.3848,33.3563,33.3563,5300.0
2006-06-16 12:25:00,35.19,35.2,35.17,35.19,5500.0,33.3848,33.3943,33.3658,33.3848,5500.0
2006-06-16 12:30:00,35.2,35.22,35.19,35.2,6500.0,33.3943,33.4133,33.3848,33.3943,6500.0
2006-06-16 12:35:00,35.2,35.2,35.18,35.19,8000.0,33.3943,33.3943,33.3753,33.3848,8000.0
2006-06-16 12:40:00,35.19,35.21,35.18,35.19,8400.0,33.3848,33.4038,33.3753,33.3848,8400.0
2006-06-16 12:45:00,35.19,35.21,35.19,35.2,23200.0,33.3848,33.4038,33.3848,33.3943,23200.0
2006-06-16 12:50:00,35.18,35.19,35.14,35.16,17700.0,33.3753,33.3848,33.3374,33.3563,17700.0
2006-06-16 12:55:00,35.16,35.22,35.14,35.14,17700.0,33.3563,33.4133,33.3374,33.3374,17700.0
2006-06-16 13:00:00,35.13,35.17,35.09,35.17,12700.0,33.3279,33.3658,33.2899,33.3658,12700.0
2006-06-16 13:05:00,35.15,35.15,35.14,35.15,6000.0,33.3469,33.3469,33.3374,33.3469,6000.0
2006-06-16 13:10:00,35.14,35.14,35.13,35.14,2900.0,33.3374,33.3374,33.3279,33.3374,2900.0
2006-06-16 13:15:00,35.14,35.14,35.12,35.13,3600.0,33.3374,33.3374,33.3184,33.3279,3600.0
2006-06-16 13:20:00,35.13,35.14,35.12,35.14,17800.0,33.3279,33.3374,33.3184,33.3374,17800.0
2006-06-16 13:25:00,35.15,35.22,35.14,35.21,12600.0,33.3469,33.4133,33.3374,33.4038,12600.0
2006-06-16 13:30:00,35.2,35.21,35.11,35.14,11500.0,33.3943,33.4038,33.3089,33.3374,11500.0
2006-06-16 13:35:00,35.15,35.17,35.15,35.16,3700.0,33.3469,33.3658,33.3469,33.3563,3700.0
2006-06-16 13:40:00,35.17,35.17,35.14,35.14,5600.0,33.3658,33.3658,33.3374,33.3374,5600.0
2006-06-16 13:45:00,35.15,35.18,35.15,35.17,6100.0,33.3469,33.3753,33.3469,33.3658,6100.0
2006-06-16 13:50:00,35.17,35.2,35.16,35.2,9900.0,33.3658,33.3943,33.3563,33.3943,9900.0
2006-06-16 13:55:00,35.2,35.2,35.19,35.19,7600.0,33.3943,33.3943,33.3848,33.3848,7600.0
2006-06-16 14:00:00,35.19,35.22,35.19,35.2,27200.0,33.3848,33.4133,33.3848,33.3943,27200.0
2006-06-16 14:05:00,35.2,35.23,35.2,35.22,15200.0,33.3943,33.4227,33.3943,33.4133,15200.0
2006-06-16 14:10:00,35.23,35.23,35.21,35.22,9500.0,33.4227,33.4227,33.4038,33.4133,9500.0
2006-06-16 14:15:00,35.22,35.29,35.22,35.29,11200.0,33.4133,33.4797,33.4133,33.4797,11200.0
2006-06-16 14:20:00,35.29,35.3,35.27,35.29,11500.0,33.4797,33.4892,33.4607,33.4797,11500.0
2006-06-16 14:25:00,35.29,35.29,35.24,35.26,7500.0,33.4797,33.4797,33.4322,33.4512,7500.0
2006-06-16 14:30:00,35.26,35.3,35.25,35.3,13000.0,33.4512,33.4892,33.4417,33.4892,13000.0
2006-06-16 14:35:00,35.29,35.29,35.26,35.26,9700.0,33.4797,33.4797,33.4512,33.4512,9700.0
2006-06-16 14:40:00,35.26,35.26,35.25,35.25,2500.0,33.4512,33.4512,33.4417,33.4417,2500.0
2006-06-16 14:45:00,35.25,35.28,35.25,35.28,14000.0,33.4417,33.4702,33.4417,33.4702,14000.0
2006-06-16 14:50:00,35.28,35.29,35.27,35.27,4100.0,33.4702,33.4797,33.4607,33.4607,4100.0
2006-06-16 14:55:00,35.28,35.3,35.27,35.29,15500.0,33.4702,33.4892,33.4607,33.4797,15500.0
2006-06-16 15:00:00,35.29,35.33,35.29,35.32,9600.0,33.4797,33.5176,33.4797,33.5081,9600.0
2006-06-16 15:05:00,35.31,35.32,35.29,35.29,4600.0,33.4986,33.5081,33.4797,33.4797,4600.0
2006-06-16 15:10:00,35.3,35.33,35.29,35.31,20200.0,33.4892,33.5176,33.4797,33.4986,20200.0
2006-06-16 15:15:00,35.32,35.35,35.31,35.35,19000.0,33.5081,33.5366,33.4986,33.5366,19000.0
2006-06-16 15:20:00,35.35,35.36,35.34,35.35,80000.0,33.5366,33.5461,33.5271,33.5366,80000.0
2006-06-16 15:25:00,35.34,35.36,35.33,35.35,12000.0,33.5271,33.5461,33.5176,33.5366,12000.0
2006-06-16 15:30:00,35.35,35.4,35.35,35.39,10700.0,33.5366,33.584,33.5366,33.5745,10700.0
2006-06-16 15:35:00,35.39,35.4,35.37,35.37,18000.0,33.5745,33.584,33.5556,33.5556,18000.0
2006-06-16 15:40:00,35.37,35.37,35.27,35.28,31900.0,33.5556,33.5556,33.4607,33.4702,31900.0
2006-06-16 15:45:00,35.27,35.27,35.13,35.13,30000.0,33.4607,33.4607,33.3279,33.3279,30000.0
2006-06-16 15:50:00,35.13,35.16,35.13,35.15,56800.0,33.3279,33.3563,33.3279,33.3469,56800.0
2006-06-16 15:55:00,35.16,35.21,35.15,35.21,21300.0,33.3563,33.4038,33.3469,33.4038,21300.0
2006-06-19 09:30:00,35.24,35.24,35.22,35.23,11200.0,33.4322,33.4322,33.4133,33.4227,11200.0
2006-06-19 09:35:00,35.23,35.3,35.19,35.29,9700.0,33.4227,33.4892,33.3848,33.4797,9700.0
2006-06-19 09:40:00,35.27,35.27,35.23,35.25,4400.0,33.4607,33.4607,33.4227,33.4417,4400.0
2006-06-19 09:45:00,35.25,35.25,35.2,35.24,17400.0,33.4417,33.4417,33.3943,33.4322,17400.0
2006-06-19 09:50:00,35.23,35.24,35.18,35.19,16500.0,33.4227,33.4322,33.3753,33.3848,16500.0
2006-06-19 09:55:00,35.19,35.19,35.06,35.07,7200.0,33.3848,33.3848,33.2615,33.271,7200.0
2006-06-19 10:00:00,35.07,35.12,35.04,35.08,8000.0,33.271,33.3184,33.2425,33.2804,8000.0
2006-06-19 10:05:00,35.08,35.12,35.08,35.1,9200.0,33.2804,33.3184,33.2804,33.2994,9200.0
2006-06-19 10:10:00,35.1,35.1,34.94,34.97,13200.0,33.2994,33.2994,33.1476,33.1761,13200.0
2006-06-19 10:15:00,34.98,34.99,34.86,34.9,29100.0,33.1856,33.1951,33.0717,33.1097,29100.0
2006-06-19 10:20:00,34.92,34.92,34.86,34.87,12700.0,33.1287,33.1287,33.0717,33.0812,12700.0
2006-06-19 10:25:00,34.85,34.87,34.84,34.87,17400.0,33.0622,33.0812,33.0528,33.0812,17400.0
2006-06-19 10:30:00,34.85,34.9,34.85,34.88,10700.0,33.0622,33.1097,33.0622,33.0907,10700.0
2006-06-19 10:35:00,34.88,34.89,34.86,34.87,17600.0,33.0907,33.1002,33.0717,33.0812,17600.0
2006-06-19 10:40:00,34.87,34.88,34.85,34.88,4500.0,33.0812,33.0907,33.0622,33.0907,4500.0
2006-06-19 10:45:00,34.87,34.88,34.85,34.85,11100.0,33.0812,33.0907,33.0622,33.0622,11100.0
2006-06-19 10:50:00,34.86,34.9,34.85,34.89,7200.0,33.0717,33.1097,33.0622,33.1002,7200.0
2006-06-19 10:55:00,34.89,34.9,34.88,34.9,1300.0,33.1002,33.1097,33.0907,33.1097,1300.0
2006-06-19 11:00:00,34.89,34.9,34.88,34.89,8300.0,33.1002,33.1097,33.0907,33.1002,8300.0
2006-06-19 11:05:00,34.9,34.9,34.88,34.89,11500.0,33.1097,33.1097,33.0907,33.1002,11500.0
2006-06-19 11:10:00,34.89,34.93,34.89,34.91,12300.0,33.1002,33.1381,33.1002,33.1192,12300.0
2006-06-19 11:15:00,34.91,34.93,34.88,34.93,16000.0,33.1192,33.1381,33.0907,33.1381,16000.0
2006-06-19 11:20:00,34.92,34.93,34.89,34.89,5700.0,33.1287,33.1381,33.1002,33.1002,5700.0
2006-06-19 11:25:00,34.89,34.9,34.87,34.87,3200.0,33.1002,33.1097,33.0812,33.0812,3200.0
2006-06-19 11:30:00,34.87,34.88,34.85,34.85,7400.0,33.0812,33.0907,33.0622,33.0622,7400.0
2006-06-19 11:35:00,34.85,34.86,34.85,34.86,5000.0,33.0622,33.0717,33.0622,33.0717,5000.0
2006-06-19 11:40:00,34.86,34.95,34.86,34.91,15100.0,33.0717,33.1571,33.0717,33.1192,15100.0
2006-06-19 11:45:00,34.93,34.93,34.92,34.93,10300.0,33.1381,33.1381,33.1287,33.1381,10300.0
2006-06-19 11:50:00,34.93,34.94,34.84,34.85,13300.0,33.1381,33.1476,33.0528,33.0622,13300.0
2006-06-19 11:55:00,34.84,34.84,34.83,34.84,800.0,33.0528,33.0528,33.0433,33.0528,800.0
2006-06-19 12:00:00,34.84,34.88,34.84,34.87,3400.0,33.0528,33.0907,33.0528,33.0812,3400.0
2006-06-19 12:05:00,34.88,34.9,34.86,34.87,8400.0,33.0907,33.1097,33.0717,33.0812,8400.0
2006-06-19 12:10:00,34.87,34.89,34.87,34.88,2300.0,33.0812,33.1002,33.0812,33.0907,2300.0
2006-06-19 12:15:00,34.89,34.89,34.88,34.89,6100.0,33.1002,33.1002,33.0907,33.1002,6100.0
2006-06-19 12:20:00,34.88,34.9,34.88,34.9,8900.0,33.0907,33.1097,33.0907,33.1097,8900.0
2006-06-19 12:25:00,34.9,34.9,34.88,34.9,3300.0,33.1097,33.1097,33.0907,33.1097,3300.0
2006-06-19 12:30:00,34.9,34.9,34.89,34.9,6200.0,33.1097,33.1097,33.1002,33.1097,6200.0
2006-06-19 12:35:00,34.9,34.9,34.87,34.88,12200.0,33.1097,33.1097,33.0812,33.0907,12200.0
2006-06-19 12:40:00,34.88,34.88,34.85,34.85,14400.0,33.0907,33.0907,33.0622,33.0622,14400.0
2006-06-19 12:45:00,34.85,34.85,34.82,34.83,6500.0,33.0622,33.0622,33.0338,33.0433,6500.0
2006-06-19 12:50:00,34.83,34.83,34.8,34.8,4300.0,33.0433,33.0433,33.0148,33.0148,4300.0
2006-06-19 12:55:00,34.8,34.81,34.8,34.8,5500.0,33.0148,33.0243,33.0148,33.0148,5500.0
2006-06-19 13:00:00,34.8,34.81,34.71,34.72,14400.0,33.0148,33.0243,32.9294,32.9389,14400.0
2006-06-19 13:05:00,34.7,34.71,34.66,34.66,16700.0,32.9199,32.9294,32.882,32.882,16700.0
2006-06-19 13:10:00,34.67,34.67,34.55,34.58,37900.0,32.8915,32.8915,32.7776,32.8061,37900.0
2006-06-19 13:15:00,34.58,34.63,34.58,34.59,10000.0,32.8061,32.8535,32.8061,32.8156,10000.0
2006-06-19 13:20:00,34.59,34.59,34.53,34.55,11100.0,32.8156,32.8156,32.7587,32.7776,11100.0
2006-06-19 13:25:00,34.55,34.56,34.55,34.56,8700.0,32.7776,32.7871,32.7776,32.7871,8700.0
2006-06-19 13:30:00,34.55,34.57,34.51,34.51,23500.0,32.7776,32.7966,32.7397,32.7397,23500.0
2006-06-19 13:35:00,34.52,34.52,34.48,34.48,27700.0,32.7492,32.7492,32.7112,32.7112,27700.0
2006-06-19 13:40:00,34.48,34.54,34.43,34.54,19500.0,32.7112,32.7681,32.6638,32.7681,19500.0
2006-06-19 13:45:00,34.54,34.57,34.46,34.48,30700.0,32.7681,32.7966,32.6922,32.7112,30700.0
2006-06-19 13:50:00,34.48,34.54,34.47,34.53,17700.0,32.7112,32.7681,32.7017,32.7587,17700.0
2006-06-19 13:55:00,34.53,34.55,34.52,34.53,13000.0,32.7587,32.7776,32.7492,32.7587,13000.0
2006-06-19 14:00:00,34.53,34.53,34.48,34.5,13900.0,32.7587,32.7587,32.7112,32.7302,13900.0
2006-06-19 14:05:00,34.51,34.54,34.51,34.54,25000.0,32.7397,32.7681,32.7397,32.7681,25000.0
2006-06-19 14:10:00,34.54,34.58,34.54,34.57,14700.0,32.7681,32.8061,32.7681,32.7966,14700.0
2006-06-19 14:15:00,34.57,34.58,34.53,34.53,18800.0,32.7966,32.8061,32.7587,32.7587,18800.0
2006-06-19 14:20:00,34.53,34.54,34.48,34.48,18100.0,32.7587,32.7681,32.7112,32.7112,18100.0
2006-06-19 14:25:00,34.48,34.49,34.46,34.48,17700.0,32.7112,32.7207,32.6922,32.7112,17700.0
2006-06-19 14:30:00,34.47,34.48,34.45,34.47,23000.0,32.7017,32.7112,32.6828,32.7017,23000.0
2006-06-19 14:35:00,34.47,34.48,34.46,34.48,18300.0,32.7017,32.7112,32.6922,32.7112,18300.0
2006-06-19 14:40:00,34.46,34.48,34.44,34.45,12100.0,32.6922,32.7112,32.6733,32.6828,12100.0
2006-06-19 14:45:00,34.44,34.44,34.38,34.38,12600.0,32.6733,32.6733,32.6164,32.6164,12600.0
2006-06-19 14:50:00,34.37,34.39,34.34,34.35,39900.0,32.6069,32.6258,32.5784,32.5879,39900.0
2006-06-19 14:55:00,34.34,34.36,34.32,34.33,25900.0,32.5784,32.5974,32.5594,32.5689,25900.0
2006-06-19 15:00:00,34.35,34.37,34.32,34.37,13200.0,32.5879,32.6069,32.5594,32.6069,13200.0
2006-06-19 15:05:00,34.37,34.4,34.36,34.38,22900.0,32.6069,32.6353,32.5974,32.6164,22900.0
2006-06-19 15:10:00,34.38,34.39,34.36,34.38,24500.0,32.6164,32.6258,32.5974,32.6164,24500.0
2006-06-19 15:15:00,34.38,34.4,34.37,34.4,25500.0,32.6164,32.6353,32.6069,32.6353,25500.0
2006-06-19 15:20:00,34.39,34.48,34.39,34.48,34400.0,32.6258,32.7112,32.6258,32.7112,34400.0
2006-06-19 15:25:00,34.48,34.59,34.48,34.59,18300.0,32.7112,32.8156,32.7112,32.8156,18300.0
2006-06-19 15:30:00,34.59,34.61,34.56,34.58,28800.0,32.8156,32.8346,32.7871,32.8061,28800.0
2006-06-19 15:35:00,34.6,34.61,34.58,34.58,20300.0,32.8251,32.8346,32.8061,32.8061,20300.0
2006-06-19 15:40:00,34.58,34.59,34.54,34.55,16500.0,32.8061,32.8156,32.7681,32.7776,16500.0
2006-06-19 15:45:00,34.54,34.54,34.49,34.49,17600.0,32.7681,32.7681,32.7207,32.7207,17600.0
2006-06-19 15:50:00,34.48,34.53,34.46,34.53,23800.0,32.7112,32.7587,32.6922,32.7587,23800.0
2006-06-19 15:55:00,34.52,34.53,34.5,34.5,24000.0,32.7492,32.7587,32.7302,32.7302,24000.0
2006-06-20 09:30:00,34.64,34.68,34.58,34.61,13600.0,32.863,32.901,32.8061,32.8346,13600.0
2006-06-20 09:35:00,34.62,34.62,34.53,34.61,10900.0,32.844,32.844,32.7587,32.8346,10900.0
2006-06-20 09:40:00,34.63,34.66,34.54,34.58,22900.0,32.8535,32.882,32.7681,32.8061,22900.0
2006-06-20 09:45:00,34.58,34.61,34.52,34.59,25000.0,32.8061,32.8346,32.7492,32.8156,25000.0
2006-06-20 09:50:00,34.6,34.73,34.58,34.69,20300.0,32.8251,32.9484,32.8061,32.9104,20300.0
2006-06-20 09:55:00,34.69,34.69,34.6,34.6,24100.0,32.9104,32.9104,32.8251,32.8251,24100.0
2006-06-20 10:00:00,34.61,34.68,34.61,34.64,10800.0,32.8346,32.901,32.8346,32.863,10800.0
2006-06-20 10:05:00,34.65,34.66,34.59,34.61,37600.0,32.8725,32.882,32.8156,32.8346,37600.0
2006-06-20 10:10:00,34.59,34.65,34.59,34.63,42200.0,32.8156,32.8725,32.8156,32.8535,42200.0
2006-06-20 10:15:00,34.61,34.69,34.61,34.65,34500.0,32.8346,32.9104,32.8346,32.8725,34500.0
2006-06-20 10:20:00,34.66,34.71,34.64,34.67,26100.0,32.882,32.9294,32.863,32.8915,26100.0
2006-06-20 10:25:00,34.65,34.74,34.64,34.69,25200.0,32.8725,32.9579,32.863,32.9104,25200.0
2006-06-20 10:30:00,34.68,34.79,34.68,34.74,33200.0,32.901,33.0053,32.901,32.9579,33200.0
2006-06-20 10:35:00,34.73,34.78,34.73,34.75,11200.0,32.9484,32.9958,32.9484,32.9674,11200.0
2006-06-20 10:40:00,34.76,34.77,34.69,34.72,13800.0,32.9769,32.9863,32.9104,32.9389,13800.0
2006-06-20 10:45:00,34.71,34.76,34.71,34.74,16800.0,32.9294,32.9769,32.9294,32.9579,16800.0
2006-06-20 10:50:00,34.74,34.74,34.71,34.72,8300.0,32.9579,32.9579,32.9294,32.9389,8300.0
2006-06-20 10:55:00,34.72,34.75,34.72,34.74,12300.0,32.9389,32.9674,32.9389,32.9579,12300.0
2006-06-20 11:00:00,34.72,34.8,34.7,34.8,26400.0,32.9389,33.0148,32.9199,33.0148,26400.0
2006-06-20 11:05:00,34.79,34.83,34.79,34.83,17100.0,33.0053,33.0433,33.0053,33.0433,17100.0
2006-06-20 11:10:00,34.82,34.85,34.8,34.82,30900.0,33.0338,33.0622,33.0148,33.0338,30900.0
2006-06-20 11:15:00,34.82,34.84,34.81,34.82,1900.0,33.0338,33.0528,33.0243,33.0338,1900.0
2006-06-20 11:20:00,34.82,34.92,34.82,34.91,26000.0,33.0338,33.1287,33.0338,33.1192,26000.0
2006-06-20 11:25:00,34.92,35.0,34.91,34.99,44000.0,33.1287,33.2045,33.1192,33.1951,44000.0
2006-06-20 11:30:00,34.98,35.0,34.95,34.95,17500.0,33.1856,33.2045,33.1571,33.1571,17500.0
2006-06-20 11:35:00,34.95,34.97,34.92,34.92,32800.0,33.1571,33.1761,33.1287,33.1287,32800.0
2006-06-20 11:40:00,34.92,34.99,34.91,34.92,23600.0,33.1287,33.1951,33.1192,33.1287,23600.0
2006-06-20 11:45:00,34.91,34.92,34.89,34.89,6700.0,33.1192,33.1287,33.1002,33.1002,6700.0
2006-06-20 11:50:00,34.91,34.93,34.89,34.92,5700.0,33.1192,33.1381,33.1002,33.1287,5700.0
2006-06-20 11:55:00,34.91,34.91,34.86,34.87,10200.0,33.1192,33.1192,33.0717,33.0812,10200.0
2006-06-20 12:00:00,34.87,34.88,34.85,34.87,2800.0,33.0812,33.0907,33.0622,33.0812,2800.0
2006-06-20 12:05:00,34.88,34.89,34.85,34.87,8700.0,33.0907,33.1002,33.0622,33.0812,8700.0
2006-06-20 12:10:00,34.85,34.89,34.85,34.87,4000.0,33.0622,33.1002,33.0622,33.0812,4000.0
2006-06-20 12:15:00,34.86,34.89,34.86,34.89,700.0,33.0717,33.1002,33.0717,33.1002,700.0
2006-06-20 12:20:00,34.89,34.9,34.87,34.9,9400.0,33.1002,33.1097,33.0812,33.1097,9400.0
2006-06-20 12:25:00,34.9,34.93,34.9,34.9,9500.0,33.1097,33.1381,33.1097,33.1097,9500.0
2006-06-20 12:30:00,34.91,34.92,34.88,34.88,12300.0,33.1192,33.1287,33.0907,33.0907,12300.0
2006-06-20 12:35:00,34.88,34.89,34.88,34.88,800.0,33.0907,33.1002,33.0907,33.0907,800.0
2006-06-20 12:40:00,34.88,34.89,34.86,34.86,6000.0,33.0907,33.1002,33.0717,33.0717,6000.0
2006-06-20 12:45:00,34.86,34.89,34.86,34.89,3400.0,33.0717,33.1002,33.0717,33.1002,3400.0
2006-06-20 12:50:00,34.89,34.89,34.85,34.85,6600.0,33.1002,33.1002,33.0622,33.0622,6600.0
2006-06-20 12:55:00,34.86,34.86,34.84,34.85,800.0,33.0717,33.0717,33.0528,33.0622,800.0
2006-06-20 13:00:00,34.85,34.86,34.85,34.85,2100.0,33.0622,33.0717,33.0622,33.0622,2100.0
2006-06-20 13:05:00,34.85,34.86,34.85,34.86,4700.0,33.0622,33.0717,33.0622,33.0717,4700.0
2006-06-20 13:10:00,34.85,34.89,34.85,34.89,9500.0,33.0622,33.1002,33.0622,33.1002,9500.0
2006-06-20 13:15:00,34.89,34.91,34.89,34.9,8000.0,33.1002,33.1192,33.1002,33.1097,8000.0
2006-06-20 13:20:00,34.9,34.9,34.9,34.9,400.0,33.1097,33.1097,33.1097,33.1097,400.0
2006-06-20 13:25:00,34.9,34.94,34.9,34.93,15400.0,33.1097,33.1476,33.1097,33.1381,15400.0
2006-06-20 13:30:00,34.92,34.92,34.88,34.88,16400.0,33.1287,33.1287,33.0907,33.0907,16400.0
2006-06-20 13:35:00,34.88,34.88,34.86,34.86,3900.0,33.0907,33.0907,33.0717,33.0717,3900.0
2006-06-20 13:40:00,34.87,34.91,34.85,34.91,25600.0,33.0812,33.1192,33.0622,33.1192,25600.0
2006-06-20 13:45:00,34.91,34.93,34.9,34.9,4800.0,33.1192,33.1381,33.1097,33.1097,4800.0
2006-06-20 13:50:00,34.89,34.92,34.88,34.89,18600.0,33.1002,33.1287,33.0907,33.1002,18600.0
2006-06-20 13:55:00,34.9,34.9,34.86,34.88,18500.0,33.1097,33.1097,33.0717,33.0907,18500.0
2006-06-20 14:00:00,34.88,34.89,34.86,34.87,8900.0,33.0907,33.1002,33.0717,33.0812,8900.0
2006-06-20 14:05:00,34.87,34.92,34.87,34.9,14400.0,33.0812,33.1287,33.0812,33.1097,14400.0
2006-06-20 14:10:00,34.91,34.92,34.87,34.88,8600.0,33.1192,33.1287,33.0812,33.0907,8600.0
2006-06-20 14:15:00,34.87,34.9,34.87,34.89,11500.0,33.0812,33.1097,33.0812,33.1002,11500.0
2006-06-20 14:20:00,34.89,34.89,34.85,34.85,8900.0,33.1002,33.1002,33.0622,33.0622,8900.0
2006-06-20 14:25:00,34.85,34.88,34.85,34.88,10700.0,33.0622,33.0907,33.0622,33.0907,10700.0
2006-06-20 14:30:00,34.86,34.91,34.86,34.9,16300.0,33.0717,33.1192,33.0717,33.1097,16300.0
2006-06-20 14:35:00,34.91,34.93,34.89,34.89,17300.0,33.1192,33.1381,33.1002,33.1002,17300.0
2006-06-20 14:40:00,34.88,34.92,34.86,34.92,15900.0,33.0907,33.1287,33.0717,33.1287,15900.0
2006-06-20 14:45:00,34.91,34.95,34.91,34.94,9200.0,33.1192,33.1571,33.1192,33.1476,9200.0
2006-06-20 14:50:00,34.95,34.98,34.95,34.96,9800.0,33.1571,33.1856,33.1571,33.1666,9800.0
2006-06-20 14:55:00,34.97,34.99,34.91,34.93,17900.0,33.1761,33.1951,33.1192,33.1381,17900.0
2006-06-20 15:00:00,34.92,34.92,34.89,34.91,10400.0,33.1287,33.1287,33.1002,33.1192,10400.0
2006-06-20 15:05:00,34.9,34.91,34.88,34.88,12400.0,33.1097,33.1192,33.0907,33.0907,12400.0
2006-06-20 15:10:00,34.89,34.93,34.89,34.9,17500.0,33.1002,33.1381,33.1002,33.1097,17500.0
2006-06-20 15:15:00,34.9,34.91,34.86,34.9,18800.0,33.1097,33.1192,33.0717,33.1097,18800.0
2006-06-20 15:20:00,34.88,34.88,34.86,34.87,7000.0,33.0907,33.0907,33.0717,33.0812,7000.0
2006-06-20 15:25:00,34.87,34.89,34.86,34.89,8800.0,33.0812,33.1002,33.0717,33.1002,8800.0
2006-06-20 15:30:00,34.87,34.87,34.84,34.85,9300.0,33.0812,33.0812,33.0528,33.0622,9300.0
2006-06-20 15:35:00,34.83,34.83,34.8,34.81,9800.0,33.0433,33.0433,33.0148,33.0243,9800.0
2006-06-20 15:40:00,34.82,34.85,34.82,34.85,17100.0,33.0338,33.0622,33.0338,33.0622,17100.0
2006-06-20 15:45:00,34.85,34.87,34.82,34.82,19800.0,33.0622,33.0812,33.0338,33.0338,19800.0
2006-06-20 15:50:00,34.83,34.83,34.8,34.82,19300.0,33.0433,33.0433,33.0148,33.0338,19300.0
2006-06-20 15:55:00,34.81,34.83,34.8,34.81,19300.0,33.0243,33.0433,33.0148,33.0243,19300.0
2006-06-21 09:30:00,34.8,34.83,34.69,34.69,12200.0,33.0148,33.0433,32.9104,32.9104,12200.0
2006-06-21 09:35:00,34.7,34.79,34.67,34.79,14900.0,32.9199,33.0053,32.8915,33.0053,14900.0
2006-06-21 09:40:00,34.75,34.79,34.74,34.78,14500.0,32.9674,33.0053,32.9579,32.9958,14500.0
2006-06-21 09:45:00,34.76,34.82,34.73,34.77,34000.0,32.9769,33.0338,32.9484,32.9863,34000.0
2006-06-21 09:50:00,34.77,34.84,34.75,34.83,52000.0,32.9863,33.0528,32.9674,33.0433,52000.0
2006-06-21 09:55:00,34.81,34.81,34.68,34.68,31800.0,33.0243,33.0243,32.901,32.901,31800.0
2006-06-21 10:00:00,34.69,34.7,34.66,34.7,32300.0,32.9104,32.9199,32.882,32.9199,32300.0
2006-06-21 10:05:00,34.7,34.74,34.66,34.66,34500.0,32.9199,32.9579,32.882,32.882,34500.0
2006-06-21 10:10:00,34.68,34.73,34.68,34.72,6600.0,32.901,32.9484,32.901,32.9389,6600.0
2006-06-21 10:15:00,34.72,34.75,34.7,34.7,12500.0,32.9389,32.9674,32.9199,32.9199,12500.0
2006-06-21 10:20:00,34.71,34.71,34.66,34.69,5200.0,32.9294,32.9294,32.882,32.9104,5200.0
2006-06-21 10:25:00,34.68,34.69,34.61,34.62,14900.0,32.901,32.9104,32.8346,32.844,14900.0
2006-06-21 10:30:00,34.61,34.71,34.6,34.7,27900.0,32.8346,32.9294,32.8251,32.9199,27900.0
2006-06-21 10:35:00,34.7,34.7,34.6,34.61,33400.0,32.9199,32.9199,32.8251,32.8346,33400.0
2006-06-21 10:40:00,34.6,34.6,34.58,34.6,21900.0,32.8251,32.8251,32.8061,32.8251,21900.0
2006-06-21 10:45:00,34.59,34.61,34.58,34.58,28800.0,32.8156,32.8346,32.8061,32.8061,28800.0
2006-06-21 10:50:00,34.59,34.63,34.56,34.62,34000.0,32.8156,32.8535,32.7871,32.844,34000.0
2006-06-21 10:55:00,34.62,34.67,34.6,34.62,63600.0,32.844,32.8915,32.8251,32.844,63600.0
2006-06-21 11:00:00,34.65,34.67,34.6,34.62,53600.0,32.8725,32.8915,32.8251,32.844,53600.0
2006-06-21 11:05:00,34.61,34.69,34.6,34.67,15200.0,32.8346,32.9104,32.8251,32.8915,15200.0
2006-06-21 11:10:00,34.67,34.7,34.65,34.66,44400.0,32.8915,32.9199,32.8725,32.882,44400.0
2006-06-21 11:15:00,34.66,34.73,34.66,34.71,19800.0,32.882,32.9484,32.882,32.9294,19800.0
2006-06-21 11:20:00,34.69,34.7,34.68,34.7,10400.0,32.9104,32.9199,32.901,32.9199,10400.0
2006-06-21 11:25:00,34.69,34.72,34.68,34.71,30900.0,32.9104,32.9389,32.901,32.9294,30900.0
2006-06-21 11:30:00,34.71,34.71,34.7,34.7,8100.0,32.9294,32.9294,32.9199,32.9199,8100.0
2006-06-21 11:35:00,34.69,34.69,34.65,34.66,16800.0,32.9104,32.9104,32.8725,32.882,16800.0
2006-06-21 11:40:00,34.65,34.7,34.63,34.7,27100.0,32.8725,32.9199,32.8535,32.9199,27100.0
2006-06-21 11:45:00,34.7,34.77,34.7,34.77,15900.0,32.9199,32.9863,32.9199,32.9863,15900.0
2006-06-21 11:50:00,34.77,34.79,34.75,34.75,23700.0,32.9863,33.0053,32.9674,32.9674,23700.0
2006-06-21 11:55:00,34.77,34.79,34.75,34.75,27400.0,32.9863,33.0053,32.9674,32.9674,27400.0
2006-06-21 12:00:00,34.76,34.8,34.75,34.8,16400.0,32.9769,33.0148,32.9674,33.0148,16400.0
2006-06-21 12:05:00,34.79,34.8,34.76,34.77,11300.0,33.0053,33.0148,32.9769,32.9863,11300.0
2006-06-21 12:10:00,34.76,34.79,34.76,34.79,9100.0,32.9769,33.0053,32.9769,33.0053,9100.0
2006-06-21 12:15:00,34.79,34.82,34.78,34.8,20800.0,33.0053,33.0338,32.9958,33.0148,20800.0
2006-06-21 12:20:00,34.8,34.84,34.79,34.79,17200.0,33.0148,33.0528,33.0053,33.0053,17200.0
2006-06-21 12:25:00,34.78,34.8,34.77,34.78,5400.0,32.9958,33.0148,32.9863,32.9958,5400.0
2006-06-21 12:30:00,34.79,34.82,34.79,34.82,5400.0,33.0053,33.0338,33.0053,33.0338,5400.0
2006-06-21 12:35:00,34.82,34.83,34.8,34.83,8800.0,33.0338,33.0433,33.0148,33.0433,8800.0
2006-06-21 12:40:00,34.81,34.85,34.8,34.82,18000.0,33.0243,33.0622,33.0148,33.0338,18000.0
2006-06-21 12:45:00,34.81,34.82,34.8,34.82,3200.0,33.0243,33.0338,33.0148,33.0338,3200.0
2006-06-21 12:50:00,34.82,34.83,34.8,34.8,3900.0,33.0338,33.0433,33.0148,33.0148,3900.0
2006-06-21 12:55:00,34.8,34.83,34.8,34.82,7300.0,33.0148,33.0433,33.0148,33.0338,7300.0
2006-06-21 13:00:00,34.83,34.87,34.83,34.83,4000.0,33.0433,33.0812,33.0433,33.0433,4000.0
2006-06-21 13:05:00,34.84,34.86,34.83,34.85,9300.0,33.0528,33.0717,33.0433,33.0622,9300.0
2006-06-21 13:10:00,34.84,34.86,34.83,34.85,4700.0,33.0528,33.0717,33.0433,33.0622,4700.0
2006-06-21 13:15:00,34.85,34.85,34.82,34.82,4500.0,33.0622,33.0622,33.0338,33.0338,4500.0
2006-06-21 13:20:00,34.83,34.84,34.8,34.82,7900.0,33.0433,33.0528,33.0148,33.0338,7900.0
2006-06-21 13:25:00,34.82,34.83,34.8,34.81,12700.0,33.0338,33.0433,33.0148,33.0243,12700.0
2006-06-21 13:30:00,34.82,34.82,34.8,34.82,12100.0,33.0338,33.0338,33.0148,33.0338,12100.0
2006-06-21 13:35:00,34.84,34.85,34.82,34.84,5100.0,33.0528,33.0622,33.0338,33.0528,5100.0
2006-06-21 13:40:00,34.84,34.84,34.82,34.82,6300.0,33.0528,33.0528,33.0338,33.0338,6300.0
2006-06-21 13:45:00,34.82,34.85,34.81,34.82,5100.0,33.0338,33.0622,33.0243,33.0338,5100.0
2006-06-21 13:50:00,34.83,34.86,34.83,34.85,12500.0,33.0433,33.0717,33.0433,33.0622,12500.0
2006-06-21 13:55:00,34.85,34.91,34.85,34.89,9000.0,33.0622,33.1192,33.0622,33.1002,9000.0
2006-06-21 14:00:00,34.89,34.89,34.87,34.87,4700.0,33.1002,33.1002,33.0812,33.0812,4700.0
2006-06-21 14:05:00,34.88,34.89,34.87,34.89,9400.0,33.0907,33.1002,33.0812,33.1002,9400.0
2006-06-21 14:10:00,34.89,34.89,34.89,34.89,10400.0,33.1002,33.1002,33.1002,33.1002,10400.0
2006-06-21 14:15:00,34.89,34.92,34.89,34.92,8300.0,33.1002,33.1287,33.1002,33.1287,8300.0
2006-06-21 14:20:00,34.92,34.95,34.92,34.95,10400.0,33.1287,33.1571,33.1287,33.1571,10400.0
2006-06-21 14:25:00,34.95,34.95,34.94,34.94,9300.0,33.1571,33.1571,33.1476,33.1476,9300.0
2006-06-21 14:30:00,34.95,34.97,34.94,34.96,15400.0,33.1571,33.1761,33.1476,33.1666,15400.0
2006-06-21 14:35:00,34.96,34.97,34.96,34.97,3500.0,33.1666,33.1761,33.1666,33.1761,3500.0
2006-06-21 14:40:00,34.97,34.99,34.96,34.99,9800.0,33.1761,33.1951,33.1666,33.1951,9800.0
2006-06-21 14:45:00,34.99,34.99,34.98,34.98,9900.0,33.1951,33.1951,33.1856,33.1856,9900.0
2006-06-21 14:50:00,34.98,34.99,34.94,34.94,6900.0,33.1856,33.1951,33.1476,33.1476,6900.0
2006-06-21 14:55:00,34.95,34.97,34.94,34.96,9900.0,33.1571,33.1761,33.1476,33.1666,9900.0
2006-06-21 15:00:00,34.96,34.96,34.92,34.92,8700.0,33.1666,33.1666,33.1287,33.1287,8700.0
2006-06-21 15:05:00,34.92,34.93,34.92,34.93,5700.0,33.1287,33.1381,33.1287,33.1381,5700.0
2006-06-21 15:10:00,34.93,34.96,34.93,34.95,9400.0,33.1381,33.1666,33.1381,33.1571,9400.0
2006-06-21 15:15:00,34.96,34.97,34.94,34.94,11900.0,33.1666,33.1761,33.1476,33.1476,11900.0
2006-06-21 15:20:00,34.94,34.96,34.93,34.96,6100.0,33.1476,33.1666,33.1381,33.1666,6100.0
2006-06-21 15:25:00,34.95,34.96,34.94,34.96,8400.0,33.1571,33.1666,33.1476,33.1666,8400.0
2006-06-21 15:30:00,34.96,34.96,34.92,34.92,12900.0,33.1666,33.1666,33.1287,33.1287,12900.0
2006-06-21 15:35:00,34.93,34.93,34.91,34.91,12600.0,33.1381,33.1381,33.1192,33.1192,12600.0
2006-06-21 15:40:00,34.91,34.92,34.86,34.86,10500.0,33.1192,33.1287,33.0717,33.0717,10500.0
2006-06-21 15:45:00,34.86,34.86,34.81,34.81,9600.0,33.0717,33.0717,33.0243,33.0243,9600.0
2006-06-21 15:50:00,34.81,34.84,34.81,34.83,15500.0,33.0243,33.0528,33.0243,33.0433,15500.0
2006-06-21 15:55:00,34.84,34.84,34.81,34.82,22200.0,33.0528,33.0528,33.0243,33.0338,22200.0
2006-06-22 09:30:00,35.08,35.08,34.59,34.6,14100.0,33.2804,33.2804,32.8156,32.8251,14100.0
2006-06-22 09:35:00,34.61,34.8,34.61,34.8,14900.0,32.8346,33.0148,32.8346,33.0148,14900.0
2006-06-22 09:40:00,34.8,34.81,34.64,34.64,16900.0,33.0148,33.0243,32.863,32.863,16900.0
2006-06-22 09:45:00,34.64,34.64,34.59,34.62,32500.0,32.863,32.863,32.8156,32.844,32500.0
2006-06-22 09:50:00,34.62,34.68,34.6,34.61,14300.0,32.844,32.901,32.8251,32.8346,14300.0
2006-06-22 09:55:00,34.61,34.62,34.6,34.61,26200.0,32.8346,32.844,32.8251,32.8346,26200.0
2006-06-22 10:00:00,34.61,34.64,34.55,34.56,34500.0,32.8346,32.863,32.7776,32.7871,34500.0
2006-06-22 10:05:00,34.55,34.7,34.55,34.68,24600.0,32.7776,32.9199,32.7776,32.901,24600.0
2006-06-22 10:10:00,34.7,34.7,34.52,34.53,23200.0,32.9199,32.9199,32.7492,32.7587,23200.0
2006-06-22 10:15:00,34.52,34.52,34.46,34.51,23200.0,32.7492,32.7492,32.6922,32.7397,23200.0
2006-06-22 10:20:00,34.53,34.57,34.53,34.53,26500.0,32.7587,32.7966,32.7587,32.7587,26500.0
2006-06-22 10:25:00,34.54,34.58,34.53,34.58,23400.0,32.7681,32.8061,32.7587,32.8061,23400.0
2006-06-22 10:30:00,34.59,34.59,34.5,34.52,32400.0,32.8156,32.8156,32.7302,32.7492,32400.0
2006-06-22 10:35:00,34.52,34.52,34.48,34.48,9400.0,32.7492,32.7492,32.7112,32.7112,9400.0
2006-06-22 10:40:00,34.49,34.53,34.48,34.53,15000.0,32.7207,32.7587,32.7112,32.7587,15000.0
2006-06-22 10:45:00,34.53,34.53,34.45,34.46,5100.0,32.7587,32.7587,32.6828,32.6922,5100.0
2006-06-22 10:50:00,34.45,34.46,34.41,34.46,12200.0,32.6828,32.6922,32.6448,32.6922,12200.0
2006-06-22 10:55:00,34.44,34.54,34.44,34.54,17800.0,32.6733,32.7681,32.6733,32.7681,17800.0
2006-06-22 11:00:00,34.53,34.54,34.5,34.52,6100.0,32.7587,32.7681,32.7302,32.7492,6100.0
2006-06-22 11:05:00,34.53,34.56,34.52,34.56,10100.0,32.7587,32.7871,32.7492,32.7871,10100.0
2006-06-22 11:10:00,34.56,34.59,34.54,34.59,7200.0,32.7871,32.8156,32.7681,32.8156,7200.0
2006-06-22 11:15:00,34.6,34.61,34.59,34.61,12000.0,32.8251,32.8346,32.8156,32.8346,12000.0
2006-06-22 11:20:00,34.61,34.62,34.55,34.57,11900.0,32.8346,32.844,32.7776,32.7966,11900.0
2006-06-22 11:25:00,34.57,34.57,34.52,34.52,6900.0,32.7966,32.7966,32.7492,32.7492,6900.0
2006-06-22 11:30:00,34.53,34.6,34.52,34.54,11000.0,32.7587,32.8251,32.7492,32.7681,11000.0
2006-06-22 11:35:00,34.54,34.59,34.54,34.59,14200.0,32.7681,32.8156,32.7681,32.8156,14200.0
2006-06-22 11:40:00,34.61,34.62,34.59,34.61,11400.0,32.8346,32.844,32.8156,32.8346,11400.0
2006-06-22 11:45:00,34.6,34.6,34.58,34.59,7300.0,32.8251,32.8251,32.8061,32.8156,7300.0
2006-06-22 11:50:00,34.57,34.6,34.55,34.59,12500.0,32.7966,32.8251,32.7776,32.8156,12500.0
2006-06-22 11:55:00,34.6,34.61,34.59,34.61,5300.0,32.8251,32.8346,32.8156,32.8346,5300.0
2006-06-22 12:00:00,34.61,34.65,34.61,34.63,9700.0,32.8346,32.8725,32.8346,32.8535,9700.0
2006-06-22 12:05:00,34.63,34.67,34.63,34.65,15700.0,32.8535,32.8915,32.8535,32.8725,15700.0
2006-06-22 12:10:00,34.66,34.66,34.62,34.63,8700.0,32.882,32.882,32.844,32.8535,8700.0
2006-06-22 12:15:00,34.64,34.64,34.62,34.63,6200.0,32.863,32.863,32.844,32.8535,6200.0
2006-06-22 12:20:00,34.62,34.62,34.59,34.61,7700.0,32.844,32.844,32.8156,32.8346,7700.0
2006-06-22 12:25:00,34.61,34.63,34.61,34.61,11900.0,32.8346,32.8535,32.8346,32.8346,11900.0
2006-06-22 12:30:00,34.61,34.61,34.53,34.56,7600.0,32.8346,32.8346,32.7587,32.7871,7600.0
2006-06-22 12:35:00,34.56,34.56,34.55,34.56,2400.0,32.7871,32.7871,32.7776,32.7871,2400.0
2006-06-22 12:40:00,34.56,34.58,34.5,34.51,16100.0,32.7871,32.8061,32.7302,32.7397,16100.0
2006-06-22 12:45:00,34.52,34.56,34.52,34.54,8500.0,32.7492,32.7871,32.7492,32.7681,8500.0
2006-06-22 12:50:00,34.56,34.56,34.55,34.55,4300.0,32.7871,32.7871,32.7776,32.7776,4300.0
2006-06-22 12:55:00,34.55,34.59,34.55,34.57,15900.0,32.7776,32.8156,32.7776,32.7966,15900.0
2006-06-22 13:00:00,34.58,34.58,34.54,34.54,4200.0,32.8061,32.8061,32.7681,32.7681,4200.0
2006-06-22 13:05:00,34.55,34.55,34.54,34.55,6400.0,32.7776,32.7776,32.7681,32.7776,6400.0
2006-06-22 13:10:00,34.54,34.55,34.53,34.53,4700.0,32.7681,32.7776,32.7587,32.7587,4700.0
2006-06-22 13:15:00,34.54,34.55,34.53,34.53,6700.0,32.7681,32.7776,32.7587,32.7587,6700.0
2006-06-22 13:20:00,34.53,34.55,34.51,34.54,11000.0,32.7587,32.7776,32.7397,32.7681,11000.0
2006-06-22 13:25:00,34.55,34.55,34.54,34.55,5300.0,32.7776,32.7776,32.7681,32.7776,5300.0
2006-06-22 13:30:00,34.54,34.54,34.49,34.51,5400.0,32.7681,32.7681,32.7207,32.7397,5400.0
2006-06-22 13:35:00,34.51,34.51,34.49,34.49,1400.0,32.7397,32.7397,32.7207,32.7207,1400.0
2006-06-22 13:40:00,34.5,34.55,34.49,34.51,18700.0,32.7302,32.7776,32.7207,32.7397,18700.0
2006-06-22 13:45:00,34.5,34.5,34.48,34.5,6500.0,32.7302,32.7302,32.7112,32.7302,6500.0
2006-06-22 13:50:00,34.5,34.5,34.46,34.48,3900.0,32.7302,32.7302,32.6922,32.7112,3900.0
2006-06-22 13:55:00,34.48,34.51,34.48,34.51,10800.0,32.7112,32.7397,32.7112,32.7397,10800.0
2006-06-22 14:00:00,34.5,34.54,34.5,34.51,5600.0,32.7302,32.7681,32.7302,32.7397,5600.0
2006-06-22 14:05:00,34.51,34.53,34.49,34.49,21600.0,32.7397,32.7587,32.7207,32.7207,21600.0
2006-06-22 14:10:00,34.48,34.51,34.46,34.49,10700.0,32.7112,32.7397,32.6922,32.7207,10700.0
2006-06-22 14:15:00,34.49,34.49,34.45,34.45,9600.0,32.7207,32.7207,32.6828,32.6828,9600.0
2006-06-22 14:20:00,34.46,34.5,34.46,34.48,7900.0,32.6922,32.7302,32.6922,32.7112,7900.0
2006-06-22 14:25:00,34.5,34.5,34.47,34.48,5000.0,32.7302,32.7302,32.7017,32.7112,5000.0
2006-06-22 14:30:00,34.48,34.48,34.46,34.46,2200.0,32.7112,32.7112,32.6922,32.6922,2200.0
2006-06-22 14:35:00,34.47,34.5,34.47,34.5,15900.0,32.7017,32.7302,32.7017,32.7302,15900.0
2006-06-22 14:40:00,34.51,34.54,34.49,34.49,12400.0,32.7397,32.7681,32.7207,32.7207,12400.0
2006-06-22 14:45:00,34.49,34.51,34.49,34.5,1300.0,32.7207,32.7397,32.7207,32.7302,1300.0
2006-06-22 14:50:00,34.51,34.54,34.49,34.54,16600.0,32.7397,32.7681,32.7207,32.7681,16600.0
2006-06-22 14:55:00,34.55,34.55,34.51,34.51,11400.0,32.7776,32.7776,32.7397,32.7397,11400.0
2006-06-22 15:00:00,34.5,34.51,34.45,34.45,12500.0,32.7302,32.7397,32.6828,32.6828,12500.0
2006-06-22 15:05:00,34.46,34.49,34.46,34.49,10100.0,32.6922,32.7207,32.6922,32.7207,10100.0
2006-06-22 15:10:00,34.49,34.53,34.49,34.53,20700.0,32.7207,32.7587,32.7207,32.7587,20700.0
2006-06-22 15:15:00,34.53,34.54,34.5,34.5,8800.0,32.7587,32.7681,32.7302,32.7302,8800.0
2006-06-22 15:20:00,34.51,34.52,34.49,34.52,9600.0,32.7397,32.7492,32.7207,32.7492,9600.0
2006-06-22 15:25:00,34.52,34.52,34.5,34.52,11400.0,32.7492,32.7492,32.7302,32.7492,11400.0
2006-06-22 15:30:00,34.52,34.55,34.52,34.54,19600.0,32.7492,32.7776,32.7492,32.7681,19600.0
2006-06-22 15:35:00,34.54,34.55,34.5,34.5,10400.0,32.7681,32.7776,32.7302,32.7302,10400.0
2006-06-22 15:40:00,34.48,34.5,34.46,34.49,27200.0,32.7112,32.7302,32.6922,32.7207,27200.0
2006-06-22 15:45:00,34.49,34.5,34.48,34.49,5400.0,32.7207,32.7302,32.7112,32.7207,5400.0
2006-06-22 15:50:00,34.49,34.5,34.48,34.49,27500.0,32.7207,32.7302,32.7112,32.7207,27500.0
2006-06-22 15:55:00,34.49,34.5,34.47,34.47,25700.0,32.7207,32.7302,32.7017,32.7017,25700.0
2006-06-23 09:30:00,34.47,34.48,34.43,34.45,33700.0,32.7017,32.7112,32.6638,32.6828,33700.0
2006-06-23 09:35:00,34.45,34.47,34.4,34.43,31700.0,32.6828,32.7017,32.6353,32.6638,31700.0
2006-06-23 09:40:00,34.43,34.45,34.41,34.41,28000.0,32.6638,32.6828,32.6448,32.6448,28000.0
2006-06-23 09:45:00,34.44,34.44,34.35,34.43,14400.0,32.6733,32.6733,32.5879,32.6638,14400.0
2006-06-23 09:50:00,34.44,34.44,34.34,34.36,9400.0,32.6733,32.6733,32.5784,32.5974,9400.0
2006-06-23 09:55:00,34.34,34.47,34.34,34.47,14600.0,32.5784,32.7017,32.5784,32.7017,14600.0
2006-06-23 10:00:00,34.47,34.47,34.39,34.41,16600.0,32.7017,32.7017,32.6258,32.6448,16600.0
2006-06-23 10:05:00,34.39,34.39,34.3,34.33,15300.0,32.6258,32.6258,32.5405,32.5689,15300.0
2006-06-23 10:10:00,34.32,34.4,34.32,34.4,14200.0,32.5594,32.6353,32.5594,32.6353,14200.0
2006-06-23 10:15:00,34.38,34.45,34.38,34.45,5600.0,32.6164,32.6828,32.6164,32.6828,5600.0
2006-06-23 10:20:00,34.45,34.49,34.42,34.42,29200.0,32.6828,32.7207,32.6543,32.6543,29200.0
2006-06-23 10:25:00,34.44,34.44,34.39,34.41,4900.0,32.6733,32.6733,32.6258,32.6448,4900.0
2006-06-23 10:30:00,34.4,34.43,34.39,34.42,14800.0,32.6353,32.6638,32.6258,32.6543,14800.0
2006-06-23 10:35:00,34.42,34.44,34.38,34.4,22300.0,32.6543,32.6733,32.6164,32.6353,22300.0
2006-06-23 10:40:00,34.38,34.42,34.32,34.42,22000.0,32.6164,32.6543,32.5594,32.6543,22000.0
2006-06-23 10:45:00,34.42,34.42,34.35,34.36,21100.0,32.6543,32.6543,32.5879,32.5974,21100.0
2006-06-23 10:50:00,34.36,34.4,34.36,34.39,14900.0,32.5974,32.6353,32.5974,32.6258,14900.0
2006-06-23 10:55:00,34.39,34.42,34.37,34.41,9300.0,32.6258,32.6543,32.6069,32.6448,9300.0
2006-06-23 11:00:00,34.4,34.42,34.39,34.4,9700.0,32.6353,32.6543,32.6258,32.6353,9700.0
2006-06-23 11:05:00,34.39,34.41,34.32,34.32,4300.0,32.6258,32.6448,32.5594,32.5594,4300.0
2006-06-23 11:10:00,34.32,34.34,34.24,34.27,14400.0,32.5594,32.5784,32.4835,32.512,14400.0
2006-06-23 11:15:00,34.27,34.29,34.25,34.25,27600.0,32.512,32.531,32.493,32.493,27600.0
2006-06-23 11:20:00,34.25,34.27,34.24,34.26,32300.0,32.493,32.512,32.4835,32.5025,32300.0
2006-06-23 11:25:00,34.25,34.25,34.21,34.22,24400.0,32.493,32.493,32.4551,32.4646,24400.0
2006-06-23 11:30:00,34.2,34.21,34.13,34.19,32800.0,32.4456,32.4551,32.3792,32.4361,32800.0
2006-06-23 11:35:00,34.19,34.24,34.18,34.18,12100.0,32.4361,32.4835,32.4266,32.4266,12100.0
2006-06-23 11:40:00,34.18,34.22,34.18,34.22,11100.0,32.4266,32.4646,32.4266,32.4646,11100.0
2006-06-23 11:45:00,34.22,34.22,34.19,34.21,7300.0,32.4646,32.4646,32.4361,32.4551,7300.0
2006-06-23 11:50:00,34.21,34.23,34.2,34.21,20000.0,32.4551,32.474,32.4456,32.4551,20000.0
2006-06-23 11:55:00,34.21,34.23,34.2,34.23,11500.0,32.4551,32.474,32.4456,32.474,11500.0
2006-06-23 12:00:00,34.23,34.24,34.19,34.23,11700.0,32.474,32.4835,32.4361,32.474,11700.0
2006-06-23 12:05:00,34.24,34.25,34.22,34.25,16700.0,32.4835,32.493,32.4646,32.493,16700.0
2006-06-23 12:10:00,34.25,34.25,34.22,34.24,28200.0,32.493,32.493,32.4646,32.4835,28200.0
2006-06-23 12:15:00,34.24,34.3,34.23,34.28,48200.0,32.4835,32.5405,32.474,32.5215,48200.0
2006-06-23 12:20:00,34.28,34.31,34.27,34.28,21100.0,32.5215,32.5499,32.512,32.5215,21100.0
2006-06-23 12:25:00,34.29,34.35,34.27,34.3,47800.0,32.531,32.5879,32.512,32.5405,47800.0
2006-06-23 12:30:00,34.31,34.31,34.28,34.29,46100.0,32.5499,32.5499,32.5215,32.531,46100.0
2006-06-23 12:35:00,34.29,34.3,34.28,34.29,29800.0,32.531,32.5405,32.5215,32.531,29800.0
2006-06-23 12:40:00,34.28,34.28,34.24,34.24,36400.0,32.5215,32.5215,32.4835,32.4835,36400.0
2006-06-23 12:45:00,34.25,34.27,34.24,34.27,29300.0,32.493,32.512,32.4835,32.512,29300.0
2006-06-23 12:50:00,34.27,34.29,34.26,34.29,19500.0,32.512,32.531,32.5025,32.531,19500.0
2006-06-23 12:55:00,34.29,34.3,34.26,34.28,21800.0,32.531,32.5405,32.5025,32.5215,21800.0
2006-06-23 13:00:00,34.27,34.3,34.25,34.3,14800.0,32.512,32.5405,32.493,32.5405,14800.0
2006-06-23 13:05:00,34.29,34.35,34.29,34.35,14400.0,32.531,32.5879,32.531,32.5879,14400.0
2006-06-23 13:10:00,34.34,34.37,34.33,34.35,24100.0,32.5784,32.6069,32.5689,32.5879,24100.0
2006-06-23 13:15:00,34.35,34.39,34.35,34.39,28600.0,32.5879,32.6258,32.5879,32.6258,28600.0
2006-06-23 13:20:00,34.38,34.39,34.32,34.33,33100.0,32.6164,32.6258,32.5594,32.5689,33100.0
2006-06-23 13:25:00,34.34,34.34,34.3,34.31,31400.0,32.5784,32.5784,32.5405,32.5499,31400.0
2006-06-23 13:30:00,34.31,34.31,34.28,34.28,27800.0,32.5499,32.5499,32.5215,32.5215,27800.0
2006-06-23 13:35:00,34.28,34.3,34.28,34.3,39800.0,32.5215,32.5405,32.5215,32.5405,39800.0
2006-06-23 13:40:00,34.3,34.3,34.28,34.29,16700.0,32.5405,32.5405,32.5215,32.531,16700.0
2006-06-23 13:45:00,34.3,34.3,34.26,34.27,24100.0,32.5405,32.5405,32.5025,32.512,24100.0
2006-06-23 13:50:00,34.27,34.3,34.27,34.28,11200.0,32.512,32.5405,32.512,32.5215,11200.0
2006-06-23 13:55:00,34.29,34.29,34.28,34.29,17300.0,32.531,32.531,32.5215,32.531,17300.0
2006-06-23 14:00:00,34.29,34.29,34.26,34.26,9000.0,32.531,32.531,32.5025,32.5025,9000.0
2006-06-23 14:05:00,34.26,34.26,34.23,34.24,11800.0,32.5025,32.5025,32.474,32.4835,11800.0
2006-06-23 14:10:00,34.25,34.26,34.24,34.26,12500.0,32.493,32.5025,32.4835,32.5025,12500.0
2006-06-23 14:15:00,34.26,34.29,34.25,34.27,8400.0,32.5025,32.531,32.493,32.512,8400.0
2006-06-23 14:20:00,34.26,34.29,34.26,34.28,15900.0,32.5025,32.531,32.5025,32.5215,15900.0
2006-06-23 14:25:00,34.29,34.29,34.24,34.24,22600.0,32.531,32.531,32.4835,32.4835,22600.0
2006-06-23 14:30:00,34.25,34.25,34.24,34.24,41400.0,32.493,32.493,32.4835,32.4835,41400.0
2006-06-23 14:35:00,34.25,34.25,34.22,34.24,16000.0,32.493,32.493,32.4646,32.4835,16000.0
2006-06-23 14:40:00,34.23,34.25,34.22,34.22,15800.0,32.474,32.493,32.4646,32.4646,15800.0
2006-06-23 14:45:00,34.24,34.24,34.19,34.2,14300.0,32.4835,32.4835,32.4361,32.4456,14300.0
2006-06-23 14:50:00,34.2,34.24,34.2,34.24,11200.0,32.4456,32.4835,32.4456,32.4835,11200.0
2006-06-23 14:55:00,34.24,34.24,34.2,34.2,10400.0,32.4835,32.4835,32.4456,32.4456,10400.0
2006-06-23 15:00:00,34.2,34.24,34.2,34.22,18400.0,32.4456,32.4835,32.4456,32.4646,18400.0
2006-06-23 15:05:00,34.24,34.24,34.21,34.22,15500.0,32.4835,32.4835,32.4551,32.4646,15500.0
2006-06-23 15:10:00,34.22,34.24,34.22,34.22,13700.0,32.4646,32.4835,32.4646,32.4646,13700.0
2006-06-23 15:15:00,34.22,34.23,34.2,34.2,12500.0,32.4646,32.474,32.4456,32.4456,12500.0
2006-06-23 15:20:00,34.2,34.21,34.18,34.18,17800.0,32.4456,32.4551,32.4266,32.4266,17800.0
2006-06-23 15:25:00,34.2,34.23,34.18,34.23,20400.0,32.4456,32.474,32.4266,32.474,20400.0
2006-06-23 15:30:00,34.23,34.24,34.2,34.24,36300.0,32.474,32.4835,32.4456,32.4835,36300.0
2006-06-23 15:35:00,34.25,34.25,34.21,34.22,31400.0,32.493,32.493,32.4551,32.4646,31400.0
2006-06-23 15:40:00,34.22,34.23,34.18,34.18,27700.0,32.4646,32.474,32.4266,32.4266,27700.0
2006-06-23 15:45:00,34.18,34.19,34.1,34.15,55900.0,32.4266,32.4361,32.3507,32.3982,55900.0
2006-06-23 15:50:00,34.15,34.15,34.05,34.05,86300.0,32.3982,32.3982,32.3033,32.3033,86300.0
2006-06-23 15:55:00,34.1,34.1,34.06,34.06,111600.0,32.3507,32.3507,32.3128,32.3128,111600.0
2006-06-26 09:30:00,34.15,34.15,34.0,34.0,24900.0,32.3982,32.3982,32.2558,32.2558,24900.0
2006-06-26 09:35:00,33.96,34.05,33.85,33.92,21500.0,32.2179,32.3033,32.1135,32.1799,21500.0
2006-06-26 09:40:00,33.91,34.0,33.91,33.96,14900.0,32.1705,32.2558,32.1705,32.2179,14900.0
2006-06-26 09:45:00,33.96,34.05,33.96,34.05,66100.0,32.2179,32.3033,32.2179,32.3033,66100.0
2006-06-26 09:50:00,34.05,34.05,34.0,34.05,29700.0,32.3033,32.3033,32.2558,32.3033,29700.0
2006-06-26 09:55:00,34.04,34.05,34.02,34.05,59100.0,32.2938,32.3033,32.2748,32.3033,59100.0
2006-06-26 10:00:00,34.05,34.1,34.01,34.08,32500.0,32.3033,32.3507,32.2653,32.3317,32500.0
2006-06-26 10:05:00,34.09,34.1,34.06,34.1,37000.0,32.3412,32.3507,32.3128,32.3507,37000.0
2006-06-26 10:10:00,34.1,34.1,34.06,34.09,12100.0,32.3507,32.3507,32.3128,32.3412,12100.0
2006-06-26 10:15:00,34.09,34.09,34.06,34.07,7000.0,32.3412,32.3412,32.3128,32.3223,7000.0
2006-06-26 10:20:00,34.09,34.1,34.06,34.07,13800.0,32.3412,32.3507,32.3128,32.3223,13800.0
2006-06-26 10:25:00,34.08,34.1,34.07,34.09,13300.0,32.3317,32.3507,32.3223,32.3412,13300.0
2006-06-26 10:30:00,34.09,34.1,34.07,34.09,17100.0,32.3412,32.3507,32.3223,32.3412,17100.0
2006-06-26 10:35:00,34.09,34.1,34.05,34.05,8100.0,32.3412,32.3507,32.3033,32.3033,8100.0
2006-06-26 10:40:00,34.05,34.1,34.04,34.1,93800.0,32.3033,32.3507,32.2938,32.3507,93800.0
2006-06-26 10:45:00,34.09,34.1,34.05,34.06,20200.0,32.3412,32.3507,32.3033,32.3128,20200.0
2006-06-26 10:50:00,34.06,34.08,34.04,34.06,24700.0,32.3128,32.3317,32.2938,32.3128,24700.0
2006-06-26 10:55:00,34.06,34.07,34.03,34.03,17200.0,32.3128,32.3223,32.2843,32.2843,17200.0
2006-06-26 11:00:00,34.06,34.06,34.03,34.04,11100.0,32.3128,32.3128,32.2843,32.2938,11100.0
2006-06-26 11:05:00,34.05,34.08,34.04,34.05,20600.0,32.3033,32.3317,32.2938,32.3033,20600.0
2006-06-26 11:10:00,34.05,34.06,34.04,34.05,14300.0,32.3033,32.3128,32.2938,32.3033,14300.0
2006-06-26 11:15:00,34.05,34.08,34.04,34.07,311400.0,32.3033,32.3317,32.2938,32.3223,311400.0
2006-06-26 11:20:00,34.08,34.08,34.05,34.05,51200.0,32.3317,32.3317,32.3033,32.3033,51200.0
2006-06-26 11:25:00,34.06,34.08,34.05,34.07,67300.0,32.3128,32.3317,32.3033,32.3223,67300.0
2006-06-26 11:30:00,34.05,34.08,34.04,34.08,13200.0,32.3033,32.3317,32.2938,32.3317,13200.0
2006-06-26 11:35:00,34.08,34.1,34.06,34.07,120100.0,32.3317,32.3507,32.3128,32.3223,120100.0
2006-06-26 11:40:00,34.06,34.08,34.03,34.03,28900.0,32.3128,32.3317,32.2843,32.2843,28900.0
2006-06-26 11:45:00,34.03,34.03,34.01,34.02,11100.0,32.2843,32.2843,32.2653,32.2748,11100.0
2006-06-26 11:50:00,34.01,34.02,33.97,34.0,25200.0,32.2653,32.2748,32.2274,32.2558,25200.0
2006-06-26 11:55:00,34.0,34.0,33.98,34.0,21900.0,32.2558,32.2558,32.2369,32.2558,21900.0
2006-06-26 12:00:00,34.0,34.02,33.98,34.02,18900.0,32.2558,32.2748,32.2369,32.2748,18900.0
2006-06-26 12:05:00,34.03,34.05,34.0,34.02,20400.0,32.2843,32.3033,32.2558,32.2748,20400.0
2006-06-26 12:10:00,34.02,34.04,34.0,34.04,20600.0,32.2748,32.2938,32.2558,32.2938,20600.0
2006-06-26 12:15:00,34.04,34.05,34.01,34.03,11700.0,32.2938,32.3033,32.2653,32.2843,11700.0
2006-06-26 12:20:00,34.03,34.05,34.03,34.04,21700.0,32.2843,32.3033,32.2843,32.2938,21700.0
2006-06-26 12:25:00,34.04,34.05,34.04,34.04,7900.0,32.2938,32.3033,32.2938,32.2938,7900.0
2006-06-26 12:30:00,34.05,34.05,34.03,34.03,15700.0,32.3033,32.3033,32.2843,32.2843,15700.0
2006-06-26 12:35:00,34.03,34.05,34.03,34.04,25300.0,32.2843,32.3033,32.2843,32.2938,25300.0
2006-06-26 12:40:00,34.04,34.05,34.04,34.05,136700.0,32.2938,32.3033,32.2938,32.3033,136700.0
2006-06-26 12:45:00,34.05,34.09,34.04,34.09,9000.0,32.3033,32.3412,32.2938,32.3412,9000.0
2006-06-26 12:50:00,34.09,34.13,34.08,34.11,26600.0,32.3412,32.3792,32.3317,32.3602,26600.0
2006-06-26 12:55:00,34.1,34.1,34.07,34.09,6400.0,32.3507,32.3507,32.3223,32.3412,6400.0
2006-06-26 13:00:00,34.09,34.16,34.09,34.12,33800.0,32.3412,32.4076,32.3412,32.3697,33800.0
2006-06-26 13:05:00,34.13,34.15,34.11,34.14,24900.0,32.3792,32.3982,32.3602,32.3887,24900.0
2006-06-26 13:10:00,34.15,34.15,34.11,34.14,18400.0,32.3982,32.3982,32.3602,32.3887,18400.0
2006-06-26 13:15:00,34.14,34.15,34.1,34.11,36200.0,32.3887,32.3982,32.3507,32.3602,36200.0
2006-06-26 13:20:00,34.12,34.15,34.12,34.13,7600.0,32.3697,32.3982,32.3697,32.3792,7600.0
2006-06-26 13:25:00,34.14,34.16,34.14,34.15,14500.0,32.3887,32.4076,32.3887,32.3982,14500.0
2006-06-26 13:30:00,34.15,34.15,34.13,34.15,9300.0,32.3982,32.3982,32.3792,32.3982,9300.0
2006-06-26 13:35:00,34.15,34.18,34.14,34.17,19100.0,32.3982,32.4266,32.3887,32.4171,19100.0
2006-06-26 13:40:00,34.18,34.22,34.18,34.21,9000.0,32.4266,32.4646,32.4266,32.4551,9000.0
2006-06-26 13:45:00,34.2,34.25,34.19,34.25,26500.0,32.4456,32.493,32.4361,32.493,26500.0
2006-06-26 13:50:00,34.25,34.25,34.19,34.2,23800.0,32.493,32.493,32.4361,32.4456,23800.0
2006-06-26 13:55:00,34.21,34.25,34.21,34.25,26600.0,32.4551,32.493,32.4551,32.493,26600.0
2006-06-26 14:00:00,34.25,34.32,34.25,34.32,15900.0,32.493,32.5594,32.493,32.5594,15900.0
2006-06-26 14:05:00,34.31,34.34,34.3,34.32,21200.0,32.5499,32.5784,32.5405,32.5594,21200.0
2006-06-26 14:10:00,34.32,34.33,34.31,34.32,9700.0,32.5594,32.5689,32.5499,32.5594,9700.0
2006-06-26 14:15:00,34.32,34.34,34.31,34.34,11500.0,32.5594,32.5784,32.5499,32.5784,11500.0
2006-06-26 14:20:00,34.33,34.35,34.32,34.32,11200.0,32.5689,32.5879,32.5594,32.5594,11200.0
2006-06-26 14:25:00,34.32,34.38,34.32,34.38,16400.0,32.5594,32.6164,32.5594,32.6164,16400.0
2006-06-26 14:30:00,34.37,34.39,34.35,34.37,6400.0,32.6069,32.6258,32.5879,32.6069,6400.0
2006-06-26 14:35:00,34.37,34.39,34.35,34.37,20300.0,32.6069,32.6258,32.5879,32.6069,20300.0
2006-06-26 14:40:00,34.37,34.42,34.37,34.42,6800.0,32.6069,32.6543,32.6069,32.6543,6800.0
2006-06-26 14:45:00,34.43,34.5,34.42,34.5,26700.0,32.6638,32.7302,32.6543,32.7302,26700.0
2006-06-26 14:50:00,34.5,34.5,34.48,34.49,10900.0,32.7302,32.7302,32.7112,32.7207,10900.0
2006-06-26 14:55:00,34.49,34.53,34.49,34.51,46400.0,32.7207,32.7587,32.7207,32.7397,46400.0
2006-06-26 15:00:00,34.51,34.53,34.5,34.51,20100.0,32.7397,32.7587,32.7302,32.7397,20100.0
2006-06-26 15:05:00,34.51,34.53,34.5,34.52,11300.0,32.7397,32.7587,32.7302,32.7492,11300.0
2006-06-26 15:10:00,34.53,34.55,34.5,34.52,27900.0,32.7587,32.7776,32.7302,32.7492,27900.0
2006-06-26 15:15:00,34.52,34.55,34.52,34.55,18900.0,32.7492,32.7776,32.7492,32.7776,18900.0
2006-06-26 15:20:00,34.55,34.56,34.54,34.55,24400.0,32.7776,32.7871,32.7681,32.7776,24400.0
2006-06-26 15:25:00,34.55,34.55,34.53,34.54,11000.0,32.7776,32.7776,32.7587,32.7681,11000.0
2006-06-26 15:30:00,34.53,34.55,34.53,34.53,13800.0,32.7587,32.7776,32.7587,32.7587,13800.0
2006-06-26 15:35:00,34.53,34.59,34.52,34.59,45700.0,32.7587,32.8156,32.7492,32.8156,45700.0
2006-06-26 15:40:00,34.59,34.59,34.57,34.59,34700.0,32.8156,32.8156,32.7966,32.8156,34700.0
2006-06-26 15:45:00,34.59,34.63,34.57,34.62,43600.0,32.8156,32.8535,32.7966,32.844,43600.0
2006-06-26 15:50:00,34.63,34.66,34.62,34.65,54200.0,32.8535,32.882,32.844,32.8725,54200.0
2006-06-26 15:55:00,34.66,34.67,34.65,34.67,95400.0,32.882,32.8915,32.8725,32.8915,95400.0
2006-06-27 09:30:00,34.79,34.82,34.72,34.75,36200.0,33.0053,33.0338,32.9389,32.9674,36200.0
2006-06-27 09:35:00,34.74,34.81,34.71,34.71,14400.0,32.9579,33.0243,32.9294,32.9294,14400.0
2006-06-27 09:40:00,34.72,34.75,34.7,34.74,20400.0,32.9389,32.9674,32.9199,32.9579,20400.0
2006-06-27 09:45:00,34.75,34.75,34.7,34.7,11500.0,32.9674,32.9674,32.9199,32.9199,11500.0
2006-06-27 09:50:00,34.7,34.7,34.65,34.66,12800.0,32.9199,32.9199,32.8725,32.882,12800.0
2006-06-27 09:55:00,34.66,34.75,34.66,34.71,9800.0,32.882,32.9674,32.882,32.9294,9800.0
2006-06-27 10:00:00,34.69,34.77,34.66,34.72,17900.0,32.9104,32.9863,32.882,32.9389,17900.0
2006-06-27 10:05:00,34.72,34.72,34.65,34.65,6900.0,32.9389,32.9389,32.8725,32.8725,6900.0
2006-06-27 10:10:00,34.63,34.65,34.58,34.58,9700.0,32.8535,32.8725,32.8061,32.8061,9700.0
2006-06-27 10:15:00,34.6,34.6,34.4,34.49,34600.0,32.8251,32.8251,32.6353,32.7207,34600.0
2006-06-27 10:20:00,34.48,34.51,34.44,34.44,16900.0,32.7112,32.7397,32.6733,32.6733,16900.0
2006-06-27 10:25:00,34.43,34.46,34.41,34.41,10000.0,32.6638,32.6922,32.6448,32.6448,10000.0
2006-06-27 10:30:00,34.41,34.46,34.4,34.46,14200.0,32.6448,32.6922,32.6353,32.6922,14200.0
2006-06-27 10:35:00,34.46,34.46,34.43,34.43,9500.0,32.6922,32.6922,32.6638,32.6638,9500.0
2006-06-27 10:40:00,34.43,34.45,34.33,34.34,21400.0,32.6638,32.6828,32.5689,32.5784,21400.0
2006-06-27 10:45:00,34.34,34.36,34.32,34.35,9600.0,32.5784,32.5974,32.5594,32.5879,9600.0
2006-06-27 10:50:00,34.33,34.42,34.33,34.4,8700.0,32.5689,32.6543,32.5689,32.6353,8700.0
2006-06-27 10:55:00,34.39,34.4,34.35,34.36,11500.0,32.6258,32.6353,32.5879,32.5974,11500.0
2006-06-27 11:00:00,34.35,34.36,34.28,34.28,19500.0,32.5879,32.5974,32.5215,32.5215,19500.0
2006-06-27 11:05:00,34.28,34.31,34.26,34.28,12200.0,32.5215,32.5499,32.5025,32.5215,12200.0
2006-06-27 11:10:00,34.28,34.28,34.18,34.18,18200.0,32.5215,32.5215,32.4266,32.4266,18200.0
2006-06-27 11:15:00,34.19,34.2,34.15,34.19,17700.0,32.4361,32.4456,32.3982,32.4361,17700.0
2006-06-27 11:20:00,34.19,34.27,34.19,34.24,17600.0,32.4361,32.512,32.4361,32.4835,17600.0
2006-06-27 11:25:00,34.24,34.24,34.17,34.23,9200.0,32.4835,32.4835,32.4171,32.474,9200.0
2006-06-27 11:30:00,34.22,34.23,34.2,34.21,3600.0,32.4646,32.474,32.4456,32.4551,3600.0
2006-06-27 11:35:00,34.21,34.29,34.21,34.28,22700.0,32.4551,32.531,32.4551,32.5215,22700.0
2006-06-27 11:40:00,34.26,34.31,34.25,34.29,37400.0,32.5025,32.5499,32.493,32.531,37400.0
2006-06-27 11:45:00,34.3,34.3,34.25,34.25,69700.0,32.5405,32.5405,32.493,32.493,69700.0
2006-06-27 11:50:00,34.25,34.25,34.2,34.22,9700.0,32.493,32.493,32.4456,32.4646,9700.0
2006-06-27 11:55:00,34.22,34.27,34.2,34.25,18500.0,32.4646,32.512,32.4456,32.493,18500.0
2006-06-27 12:00:00,34.25,34.27,34.25,34.26,6700.0,32.493,32.512,32.493,32.5025,6700.0
2006-06-27 12:05:00,34.26,34.28,34.24,34.26,25500.0,32.5025,32.5215,32.4835,32.5025,25500.0
2006-06-27 12:10:00,34.26,34.32,34.26,34.28,9600.0,32.5025,32.5594,32.5025,32.5215,9600.0
2006-06-27 12:15:00,34.28,34.29,34.26,34.28,7500.0,32.5215,32.531,32.5025,32.5215,7500.0
2006-06-27 12:20:00,34.27,34.3,34.27,34.29,7200.0,32.512,32.5405,32.512,32.531,7200.0
2006-06-27 12:25:00,34.29,34.31,34.27,34.31,23400.0,32.531,32.5499,32.512,32.5499,23400.0
2006-06-27 12:30:00,34.31,34.31,34.26,34.28,12500.0,32.5499,32.5499,32.5025,32.5215,12500.0
2006-06-27 12:35:00,34.27,34.3,34.26,34.28,9500.0,32.512,32.5405,32.5025,32.5215,9500.0
2006-06-27 12:40:00,34.28,34.3,34.28,34.29,6000.0,32.5215,32.5405,32.5215,32.531,6000.0
2006-06-27 12:45:00,34.29,34.3,34.29,34.29,10800.0,32.531,32.5405,32.531,32.531,10800.0
2006-06-27 12:50:00,34.29,34.29,34.24,34.24,10600.0,32.531,32.531,32.4835,32.4835,10600.0
2006-06-27 12:55:00,34.24,34.24,34.21,34.22,6900.0,32.4835,32.4835,32.4551,32.4646,6900.0
2006-06-27 13:00:00,34.2,34.22,34.18,34.21,10200.0,32.4456,32.4646,32.4266,32.4551,10200.0
2006-06-27 13:05:00,34.21,34.25,34.21,34.22,5800.0,32.4551,32.493,32.4551,32.4646,5800.0
2006-06-27 13:10:00,34.22,34.22,34.18,34.18,7400.0,32.4646,32.4646,32.4266,32.4266,7400.0
2006-06-27 13:15:00,34.18,34.21,34.18,34.2,8500.0,32.4266,32.4551,32.4266,32.4456,8500.0
2006-06-27 13:20:00,34.19,34.21,34.18,34.2,6300.0,32.4361,32.4551,32.4266,32.4456,6300.0
2006-06-27 13:25:00,34.2,34.22,34.18,34.18,14000.0,32.4456,32.4646,32.4266,32.4266,14000.0
2006-06-27 13:30:00,34.19,34.21,34.17,34.2,10200.0,32.4361,32.4551,32.4171,32.4456,10200.0
2006-06-27 13:35:00,34.2,34.2,34.18,34.19,8700.0,32.4456,32.4456,32.4266,32.4361,8700.0
2006-06-27 13:40:00,34.2,34.21,34.15,34.16,18600.0,32.4456,32.4551,32.3982,32.4076,18600.0
2006-06-27 13:45:00,34.15,34.19,34.15,34.18,10000.0,32.3982,32.4361,32.3982,32.4266,10000.0
2006-06-27 13:50:00,34.18,34.2,34.17,34.17,6600.0,32.4266,32.4456,32.4171,32.4171,6600.0
2006-06-27 13:55:00,34.17,34.2,34.17,34.19,9400.0,32.4171,32.4456,32.4171,32.4361,9400.0
2006-06-27 14:00:00,34.2,34.2,34.17,34.19,11700.0,32.4456,32.4456,32.4171,32.4361,11700.0
2006-06-27 14:05:00,34.19,34.2,34.17,34.17,19700.0,32.4361,32.4456,32.4171,32.4171,19700.0
2006-06-27 14:10:00,34.17,34.18,34.09,34.1,17200.0,32.4171,32.4266,32.3412,32.3507,17200.0
2006-06-27 14:15:00,34.1,34.11,34.09,34.11,32100.0,32.3507,32.3602,32.3412,32.3602,32100.0
2006-06-27 14:20:00,34.11,34.15,34.1,34.13,32200.0,32.3602,32.3982,32.3507,32.3792,32200.0
2006-06-27 14:25:00,34.13,34.13,34.1,34.1,21900.0,32.3792,32.3792,32.3507,32.3507,21900.0
2006-06-27 14:30:00,34.07,34.11,34.07,34.1,10000.0,32.3223,32.3602,32.3223,32.3507,10000.0
2006-06-27 14:35:00,34.11,34.11,34.09,34.1,9800.0,32.3602,32.3602,32.3412,32.3507,9800.0
2006-06-27 14:40:00,34.1,34.1,34.09,34.1,3000.0,32.3507,32.3507,32.3412,32.3507,3000.0
2006-06-27 14:45:00,34.09,34.09,34.0,34.02,25600.0,32.3412,32.3412,32.2558,32.2748,25600.0
2006-06-27 14:50:00,34.01,34.03,34.0,34.03,22400.0,32.2653,32.2843,32.2558,32.2843,22400.0
2006-06-27 14:55:00,34.01,34.06,34.0,34.05,10000.0,32.2653,32.3128,32.2558,32.3033,10000.0
2006-06-27 15:00:00,34.04,34.07,34.03,34.07,18000.0,32.2938,32.3223,32.2843,32.3223,18000.0
2006-06-27 15:05:00,34.06,34.11,34.06,34.08,19500.0,32.3128,32.3602,32.3128,32.3317,19500.0
2006-06-27 15:10:00,34.1,34.12,34.07,34.09,21500.0,32.3507,32.3697,32.3223,32.3412,21500.0
2006-06-27 15:15:00,34.08,34.15,34.07,34.14,13800.0,32.3317,32.3982,32.3223,32.3887,13800.0
2006-06-27 15:20:00,34.15,34.15,34.11,34.12,34400.0,32.3982,32.3982,32.3602,32.3697,34400.0
2006-06-27 15:25:00,34.1,34.12,34.06,34.07,35300.0,32.3507,32.3697,32.3128,32.3223,35300.0
2006-06-27 15:30:00,34.07,34.1,34.07,34.1,21300.0,32.3223,32.3507,32.3223,32.3507,21300.0
2006-06-27 15:35:00,34.1,34.1,34.05,34.06,24000.0,32.3507,32.3507,32.3033,32.3128,24000.0
2006-06-27 15:40:00,34.06,34.06,34.02,34.03,26400.0,32.3128,32.3128,32.2748,32.2843,26400.0
2006-06-27 15:45:00,34.02,34.05,34.0,34.0,51800.0,32.2748,32.3033,32.2558,32.2558,51800.0
2006-06-27 15:50:00,34.0,34.04,34.0,34.01,25600.0,32.2558,32.2938,32.2558,32.2653,25600.0
2006-06-27 15:55:00,34.02,34.03,33.98,34.01,41400.0,32.2748,32.2843,32.2369,32.2653,41400.0
2006-06-28 09:30:00,34.15,34.17,34.12,34.14,20600.0,32.3982,32.4171,32.3697,32.3887,20600.0
2006-06-28 09:35:00,34.15,34.25,34.12,34.13,27600.0,32.3982,32.493,32.3697,32.3792,27600.0
2006-06-28 09:40:00,34.12,34.19,34.04,34.12,47800.0,32.3697,32.4361,32.2938,32.3697,47800.0
2006-06-28 09:45:00,34.12,34.19,34.1,34.11,35600.0,32.3697,32.4361,32.3507,32.3602,35600.0
2006-06-28 09:50:00,34.12,34.25,34.1,34.19,50800.0,32.3697,32.493,32.3507,32.4361,50800.0
2006-06-28 09:55:00,34.2,34.27,34.14,34.25,34400.0,32.4456,32.512,32.3887,32.493,34400.0
2006-06-28 10:00:00,34.25,34.3,34.21,34.23,27200.0,32.493,32.5405,32.4551,32.474,27200.0
2006-06-28 10:05:00,34.22,34.22,34.15,34.15,28000.0,32.4646,32.4646,32.3982,32.3982,28000.0
2006-06-28 10:10:00,34.15,34.27,34.15,34.24,42500.0,32.3982,32.512,32.3982,32.4835,42500.0
2006-06-28 10:15:00,34.24,34.24,34.23,34.24,17600.0,32.4835,32.4835,32.474,32.4835,17600.0
2006-06-28 10:20:00,34.23,34.27,34.18,34.26,28500.0,32.474,32.512,32.4266,32.5025,28500.0
2006-06-28 10:25:00,34.26,34.26,34.22,34.22,9200.0,32.5025,32.5025,32.4646,32.4646,9200.0
2006-06-28 10:30:00,34.22,34.22,34.17,34.18,13900.0,32.4646,32.4646,32.4171,32.4266,13900.0
2006-06-28 10:35:00,34.19,34.21,34.18,34.19,24800.0,32.4361,32.4551,32.4266,32.4361,24800.0
2006-06-28 10:40:00,34.19,34.2,34.17,34.2,18500.0,32.4361,32.4456,32.4171,32.4456,18500.0
2006-06-28 10:45:00,34.2,34.2,34.17,34.18,9600.0,32.4456,32.4456,32.4171,32.4266,9600.0
2006-06-28 10:50:00,34.17,34.18,34.16,34.17,12300.0,32.4171,32.4266,32.4076,32.4171,12300.0
2006-06-28 10:55:00,34.17,34.24,34.16,34.23,39500.0,32.4171,32.4835,32.4076,32.474,39500.0
2006-06-28 11:00:00,34.23,34.23,34.19,34.21,28200.0,32.474,32.474,32.4361,32.4551,28200.0
2006-06-28 11:05:00,34.2,34.26,34.17,34.26,22300.0,32.4456,32.5025,32.4171,32.5025,22300.0
2006-06-28 11:10:00,34.24,34.27,34.23,34.25,18000.0,32.4835,32.512,32.474,32.493,18000.0
2006-06-28 11:15:00,34.25,34.25,34.21,34.21,5900.0,32.493,32.493,32.4551,32.4551,5900.0
2006-06-28 11:20:00,34.23,34.26,34.17,34.17,22500.0,32.474,32.5025,32.4171,32.4171,22500.0
2006-06-28 11:25:00,34.16,34.23,34.16,34.23,34600.0,32.4076,32.474,32.4076,32.474,34600.0
2006-06-28 11:30:00,34.23,34.24,34.22,34.22,17100.0,32.474,32.4835,32.4646,32.4646,17100.0
2006-06-28 11:35:00,34.22,34.23,34.21,34.23,13400.0,32.4646,32.474,32.4551,32.474,13400.0
2006-06-28 11:40:00,34.22,34.26,34.22,34.26,12200.0,32.4646,32.5025,32.4646,32.5025,12200.0
2006-06-28 11:45:00,34.26,34.26,34.23,34.26,11500.0,32.5025,32.5025,32.474,32.5025,11500.0
2006-06-28 11:50:00,34.27,34.34,34.26,34.34,44700.0,32.512,32.5784,32.5025,32.5784,44700.0
2006-06-28 11:55:00,34.34,34.38,34.34,34.38,4800.0,32.5784,32.6164,32.5784,32.6164,4800.0
2006-06-28 12:00:00,34.37,34.39,34.37,34.38,10300.0,32.6069,32.6258,32.6069,32.6164,10300.0
2006-06-28 12:05:00,34.38,34.38,34.33,34.34,9800.0,32.6164,32.6164,32.5689,32.5784,9800.0
2006-06-28 12:10:00,34.34,34.35,34.3,34.35,17800.0,32.5784,32.5879,32.5405,32.5879,17800.0
2006-06-28 12:15:00,34.36,34.41,34.34,34.34,10400.0,32.5974,32.6448,32.5784,32.5784,10400.0
2006-06-28 12:20:00,34.34,34.37,34.33,34.37,8200.0,32.5784,32.6069,32.5689,32.6069,8200.0
2006-06-28 12:25:00,34.37,34.39,34.36,34.36,4700.0,32.6069,32.6258,32.5974,32.5974,4700.0
2006-06-28 12:30:00,34.36,34.37,34.36,34.36,2400.0,32.5974,32.6069,32.5974,32.5974,2400.0
2006-06-28 12:35:00,34.36,34.36,34.33,34.33,5400.0,32.5974,32.5974,32.5689,32.5689,5400.0
2006-06-28 12:40:00,34.34,34.35,34.31,34.32,9800.0,32.5784,32.5879,32.5499,32.5594,9800.0
2006-06-28 12:45:00,34.32,34.32,34.31,34.32,8000.0,32.5594,32.5594,32.5499,32.5594,8000.0
2006-06-28 12:50:00,34.32,34.33,34.31,34.32,5100.0,32.5594,32.5689,32.5499,32.5594,5100.0
2006-06-28 12:55:00,34.32,34.35,34.32,34.34,5300.0,32.5594,32.5879,32.5594,32.5784,5300.0
2006-06-28 13:00:00,34.33,34.33,34.32,34.32,800.0,32.5689,32.5689,32.5594,32.5594,800.0
2006-06-28 13:05:00,34.34,34.34,34.31,34.32,12100.0,32.5784,32.5784,32.5499,32.5594,12100.0
2006-06-28 13:10:00,34.3,34.31,34.29,34.31,4900.0,32.5405,32.5499,32.531,32.5499,4900.0
2006-06-28 13:15:00,34.3,34.31,34.3,34.31,5800.0,32.5405,32.5499,32.5405,32.5499,5800.0
2006-06-28 13:20:00,34.32,34.35,34.3,34.3,11000.0,32.5594,32.5879,32.5405,32.5405,11000.0
2006-06-28 13:25:00,34.3,34.3,34.26,34.27,24900.0,32.5405,32.5405,32.5025,32.512,24900.0
2006-06-28 13:30:00,34.27,34.28,34.26,34.28,11600.0,32.512,32.5215,32.5025,32.5215,11600.0
2006-06-28 13:35:00,34.28,34.32,34.26,34.3,26300.0,32.5215,32.5594,32.5025,32.5405,26300.0
2006-06-28 13:40:00,34.3,34.36,34.3,34.36,9800.0,32.5405,32.5974,32.5405,32.5974,9800.0
2006-06-28 13:45:00,34.36,34.37,34.36,34.36,4600.0,32.5974,32.6069,32.5974,32.5974,4600.0
2006-06-28 13:50:00,34.36,34.37,34.36,34.37,7100.0,32.5974,32.6069,32.5974,32.6069,7100.0
2006-06-28 13:55:00,34.35,34.39,34.35,34.39,14000.0,32.5879,32.6258,32.5879,32.6258,14000.0
2006-06-28 14:00:00,34.4,34.41,34.37,34.37,6700.0,32.6353,32.6448,32.6069,32.6069,6700.0
2006-06-28 14:05:00,34.39,34.4,34.38,34.38,8800.0,32.6258,32.6353,32.6164,32.6164,8800.0
2006-06-28 14:10:00,34.39,34.39,34.35,34.35,8500.0,32.6258,32.6258,32.5879,32.5879,8500.0
2006-06-28 14:15:00,34.36,34.38,34.36,34.37,41400.0,32.5974,32.6164,32.5974,32.6069,41400.0
2006-06-28 14:20:00,34.37,34.38,34.37,34.38,26800.0,32.6069,32.6164,32.6069,32.6164,26800.0
2006-06-28 14:25:00,34.38,34.42,34.36,34.42,15900.0,32.6164,32.6543,32.5974,32.6543,15900.0
2006-06-28 14:30:00,34.41,34.52,34.37,34.52,37300.0,32.6448,32.7492,32.6069,32.7492,37300.0
2006-06-28 14:35:00,34.51,34.58,34.51,34.57,17200.0,32.7397,32.8061,32.7397,32.7966,17200.0
2006-06-28 14:40:00,34.56,34.59,34.54,34.58,7400.0,32.7871,32.8156,32.7681,32.8061,7400.0
2006-06-28 14:45:00,34.59,34.63,34.59,34.61,9600.0,32.8156,32.8535,32.8156,32.8346,9600.0
2006-06-28 14:50:00,34.61,34.66,34.61,34.61,37900.0,32.8346,32.882,32.8346,32.8346,37900.0
2006-06-28 14:55:00,34.6,34.64,34.58,34.6,14700.0,32.8251,32.863,32.8061,32.8251,14700.0
2006-06-28 15:00:00,34.6,34.62,34.6,34.61,11400.0,32.8251,32.844,32.8251,32.8346,11400.0
2006-06-28 15:05:00,34.6,34.62,34.57,34.62,13100.0,32.8251,32.844,32.7966,32.844,13100.0
2006-06-28 15:10:00,34.61,34.62,34.6,34.61,8300.0,32.8346,32.844,32.8251,32.8346,8300.0
2006-06-28 15:15:00,34.61,34.62,34.58,34.59,20700.0,32.8346,32.844,32.8061,32.8156,20700.0
2006-06-28 15:20:00,34.59,34.61,34.59,34.6,15200.0,32.8156,32.8346,32.8156,32.8251,15200.0
2006-06-28 15:25:00,34.6,34.62,34.6,34.6,108700.0,32.8251,32.844,32.8251,32.8251,108700.0
2006-06-28 15:30:00,34.61,34.64,34.59,34.61,17100.0,32.8346,32.863,32.8156,32.8346,17100.0
2006-06-28 15:35:00,34.61,34.68,34.61,34.66,51900.0,32.8346,32.901,32.8346,32.882,51900.0
2006-06-28 15:40:00,34.66,34.67,34.62,34.65,33200.0,32.882,32.8915,32.844,32.8725,33200.0
2006-06-28 15:45:00,34.65,34.66,34.62,34.66,22300.0,32.8725,32.882,32.844,32.882,22300.0
2006-06-28 15:50:00,34.65,34.66,34.63,34.63,206300.0,32.8725,32.882,32.8535,32.8535,206300.0
2006-06-28 15:55:00,34.65,34.69,34.64,34.69,52900.0,32.8725,32.9104,32.863,32.9104,52900.0
2006-06-29 09:30:00,34.92,34.92,34.89,34.91,31200.0,33.1287,33.1287,33.1002,33.1192,31200.0
2006-06-29 09:35:00,34.91,35.06,34.88,35.06,39300.0,33.1192,33.2615,33.0907,33.2615,39300.0
2006-06-29 09:40:00,35.06,35.23,35.06,35.11,88400.0,33.2615,33.4227,33.2615,33.3089,88400.0
2006-06-29 09:45:00,35.11,35.19,35.09,35.19,61700.0,33.3089,33.3848,33.2899,33.3848,61700.0
2006-06-29 09:50:00,35.2,35.23,35.11,35.21,62700.0,33.3943,33.4227,33.3089,33.4038,62700.0
2006-06-29 09:55:00,35.2,35.25,35.16,35.17,33200.0,33.3943,33.4417,33.3563,33.3658,33200.0
2006-06-29 10:00:00,35.16,35.38,35.15,35.38,43600.0,33.3563,33.5651,33.3469,33.5651,43600.0
2006-06-29 10:05:00,35.38,35.44,35.34,35.44,36400.0,33.5651,33.622,33.5271,33.622,36400.0
2006-06-29 10:10:00,35.43,35.44,35.4,35.4,21100.0,33.6125,33.622,33.584,33.584,21100.0
2006-06-29 10:15:00,35.4,35.46,35.4,35.43,44300.0,33.584,33.6409,33.584,33.6125,44300.0
2006-06-29 10:20:00,35.43,35.44,35.39,35.4,7400.0,33.6125,33.622,33.5745,33.584,7400.0
2006-06-29 10:25:00,35.4,35.41,35.33,35.35,8200.0,33.584,33.5935,33.5176,33.5366,8200.0
2006-06-29 10:30:00,35.36,35.39,35.34,35.35,14300.0,33.5461,33.5745,33.5271,33.5366,14300.0
2006-06-29 10:35:00,35.34,35.35,35.32,35.32,9400.0,33.5271,33.5366,33.5081,33.5081,9400.0
2006-06-29 10:40:00,35.33,35.36,35.32,35.33,19600.0,33.5176,33.5461,33.5081,33.5176,19600.0
2006-06-29 10:45:00,35.33,35.34,35.31,35.34,13600.0,33.5176,33.5271,33.4986,33.5271,13600.0
2006-06-29 10:50:00,35.34,35.34,35.33,35.33,5500.0,33.5271,33.5271,33.5176,33.5176,5500.0
2006-06-29 10:55:00,35.32,35.33,35.29,35.31,13900.0,33.5081,33.5176,33.4797,33.4986,13900.0
2006-06-29 11:00:00,35.29,35.32,35.29,35.32,13300.0,33.4797,33.5081,33.4797,33.5081,13300.0
2006-06-29 11:05:00,35.3,35.32,35.28,35.29,16400.0,33.4892,33.5081,33.4702,33.4797,16400.0
2006-06-29 11:10:00,35.29,35.35,35.27,35.27,18100.0,33.4797,33.5366,33.4607,33.4607,18100.0
2006-06-29 11:15:00,35.26,35.27,35.25,35.25,16800.0,33.4512,33.4607,33.4417,33.4417,16800.0
2006-06-29 11:20:00,35.25,35.25,35.2,35.21,8700.0,33.4417,33.4417,33.3943,33.4038,8700.0
2006-06-29 11:25:00,35.21,35.21,35.18,35.2,11800.0,33.4038,33.4038,33.3753,33.3943,11800.0
2006-06-29 11:30:00,35.2,35.22,35.2,35.21,5600.0,33.3943,33.4133,33.3943,33.4038,5600.0
2006-06-29 11:35:00,35.2,35.2,35.17,35.17,9500.0,33.3943,33.3943,33.3658,33.3658,9500.0
2006-06-29 11:40:00,35.17,35.19,35.16,35.18,18200.0,33.3658,33.3848,33.3563,33.3753,18200.0
2006-06-29 11:45:00,35.19,35.29,35.18,35.29,46600.0,33.3848,33.4797,33.3753,33.4797,46600.0
2006-06-29 11:50:00,35.29,35.3,35.24,35.25,5700.0,33.4797,33.4892,33.4322,33.4417,5700.0
2006-06-29 11:55:00,35.22,35.25,35.22,35.23,4000.0,33.4133,33.4417,33.4133,33.4227,4000.0
2006-06-29 12:00:00,35.23,35.25,35.2,35.25,9600.0,33.4227,33.4417,33.3943,33.4417,9600.0
2006-06-29 12:05:00,35.24,35.29,35.24,35.26,18800.0,33.4322,33.4797,33.4322,33.4512,18800.0
2006-06-29 12:10:00,35.26,35.3,35.25,35.29,109700.0,33.4512,33.4892,33.4417,33.4797,109700.0
2006-06-29 12:15:00,35.28,35.3,35.26,35.26,29900.0,33.4702,33.4892,33.4512,33.4512,29900.0
2006-06-29 12:20:00,35.26,35.27,35.23,35.24,102900.0,33.4512,33.4607,33.4227,33.4322,102900.0
2006-06-29 12:25:00,35.23,35.24,35.18,35.2,15100.0,33.4227,33.4322,33.3753,33.3943,15100.0
2006-06-29 12:30:00,35.2,35.22,35.2,35.21,5800.0,33.3943,33.4133,33.3943,33.4038,5800.0
2006-06-29 12:35:00,35.21,35.23,35.18,35.18,2500.0,33.4038,33.4227,33.3753,33.3753,2500.0
2006-06-29 12:40:00,35.16,35.2,35.16,35.18,6100.0,33.3563,33.3943,33.3563,33.3753,6100.0
2006-06-29 12:45:00,35.16,35.18,35.15,35.16,4500.0,33.3563,33.3753,33.3469,33.3563,4500.0
2006-06-29 12:50:00,35.17,35.19,35.15,35.19,7800.0,33.3658,33.3848,33.3469,33.3848,7800.0
2006-06-29 12:55:00,35.2,35.21,35.17,35.19,103300.0,33.3943,33.4038,33.3658,33.3848,103300.0
2006-06-29 13:00:00,35.2,35.22,35.18,35.21,13500.0,33.3943,33.4133,33.3753,33.4038,13500.0
2006-06-29 13:05:00,35.21,35.21,35.19,35.19,4400.0,33.4038,33.4038,33.3848,33.3848,4400.0
2006-06-29 13:10:00,35.21,35.23,35.2,35.23,4900.0,33.4038,33.4227,33.3943,33.4227,4900.0
2006-06-29 13:15:00,35.21,35.23,35.21,35.22,5400.0,33.4038,33.4227,33.4038,33.4133,5400.0
2006-06-29 13:20:00,35.22,35.24,35.2,35.24,5600.0,33.4133,33.4322,33.3943,33.4322,5600.0
2006-06-29 13:25:00,35.24,35.26,35.23,35.25,8100.0,33.4322,33.4512,33.4227,33.4417,8100.0
2006-06-29 13:30:00,35.25,35.25,35.24,35.24,3700.0,33.4417,33.4417,33.4322,33.4322,3700.0
2006-06-29 13:35:00,35.24,35.24,35.22,35.22,3800.0,33.4322,33.4322,33.4133,33.4133,3800.0
2006-06-29 13:40:00,35.22,35.22,35.2,35.2,3900.0,33.4133,33.4133,33.3943,33.3943,3900.0
2006-06-29 13:45:00,35.2,35.22,35.2,35.21,3300.0,33.3943,33.4133,33.3943,33.4038,3300.0
2006-06-29 13:50:00,35.2,35.22,35.2,35.22,5700.0,33.3943,33.4133,33.3943,33.4133,5700.0
2006-06-29 13:55:00,35.22,35.24,35.21,35.22,4400.0,33.4133,33.4322,33.4038,33.4133,4400.0
2006-06-29 14:00:00,35.22,35.28,35.22,35.27,7800.0,33.4133,33.4702,33.4133,33.4607,7800.0
2006-06-29 14:05:00,35.27,35.28,35.22,35.23,4500.0,33.4607,33.4702,33.4133,33.4227,4500.0
2006-06-29 14:10:00,35.23,35.3,35.2,35.27,6700.0,33.4227,33.4892,33.3943,33.4607,6700.0
2006-06-29 14:15:00,35.29,35.41,35.24,35.41,23100.0,33.4797,33.5935,33.4322,33.5935,23100.0
2006-06-29 14:20:00,35.41,35.63,35.41,35.61,38200.0,33.5935,33.8022,33.5935,33.7833,38200.0
2006-06-29 14:25:00,35.61,35.64,35.49,35.5,46000.0,33.7833,33.8117,33.6694,33.6789,46000.0
2006-06-29 14:30:00,35.5,35.56,35.48,35.53,63400.0,33.6789,33.7358,33.6599,33.7074,63400.0
2006-06-29 14:35:00,35.53,35.54,35.5,35.54,24700.0,33.7074,33.7168,33.6789,33.7168,24700.0
2006-06-29 14:40:00,35.54,35.63,35.54,35.62,20500.0,33.7168,33.8022,33.7168,33.7927,20500.0
2006-06-29 14:45:00,35.63,35.72,35.63,35.7,37100.0,33.8022,33.8876,33.8022,33.8686,37100.0
2006-06-29 14:50:00,35.69,35.73,35.65,35.71,31800.0,33.8592,33.8971,33.8212,33.8781,31800.0
2006-06-29 14:55:00,35.71,35.71,35.63,35.63,24100.0,33.8781,33.8781,33.8022,33.8022,24100.0
2006-06-29 15:00:00,35.65,35.74,35.65,35.65,19800.0,33.8212,33.9066,33.8212,33.8212,19800.0
2006-06-29 15:05:00,35.62,35.63,35.58,35.59,17200.0,33.7927,33.8022,33.7548,33.7643,17200.0
2006-06-29 15:10:00,35.59,35.65,35.57,35.59,42600.0,33.7643,33.8212,33.7453,33.7643,42600.0
2006-06-29 15:15:00,35.59,35.6,35.55,35.57,8300.0,33.7643,33.7738,33.7263,33.7453,8300.0
2006-06-29 15:20:00,35.56,35.57,35.54,35.56,8700.0,33.7358,33.7453,33.7168,33.7358,8700.0
2006-06-29 15:25:00,35.56,35.61,35.54,35.6,76100.0,33.7358,33.7833,33.7168,33.7738,76100.0
2006-06-29 15:30:00,35.6,35.63,35.59,35.61,24400.0,33.7738,33.8022,33.7643,33.7833,24400.0
2006-06-29 15:35:00,35.63,35.66,35.6,35.64,13800.0,33.8022,33.8307,33.7738,33.8117,13800.0
2006-06-29 15:40:00,35.64,35.68,35.64,35.68,9300.0,33.8117,33.8497,33.8117,33.8497,9300.0
2006-06-29 15:45:00,35.68,35.83,35.68,35.81,40500.0,33.8497,33.992,33.8497,33.973,40500.0
2006-06-29 15:50:00,35.8,35.8,35.75,35.75,22100.0,33.9635,33.9635,33.9161,33.9161,22100.0
2006-06-29 15:55:00,35.75,35.8,35.75,35.8,114700.0,33.9161,33.9635,33.9161,33.9635,114700.0
2006-06-30 09:30:00,35.76,35.85,35.67,35.85,24200.0,33.9256,34.0109,33.8402,34.0109,24200.0
2006-06-30 09:35:00,35.8,35.86,35.76,35.83,19700.0,33.9635,34.0204,33.9256,33.992,19700.0
2006-06-30 09:40:00,35.84,35.86,35.82,35.85,10200.0,34.0015,34.0204,33.9825,34.0109,10200.0
2006-06-30 09:45:00,35.85,35.9,35.81,35.89,8100.0,34.0109,34.0584,33.973,34.0489,8100.0
2006-06-30 09:50:00,35.89,35.95,35.89,35.89,10400.0,34.0489,34.1058,34.0489,34.0489,10400.0
2006-06-30 09:55:00,35.9,35.97,35.9,35.95,17000.0,34.0584,34.1248,34.0584,34.1058,17000.0
2006-06-30 10:00:00,35.95,35.98,35.9,35.98,44100.0,34.1058,34.1343,34.0584,34.1343,44100.0
2006-06-30 10:05:00,35.97,36.0,35.95,36.0,102800.0,34.1248,34.1532,34.1058,34.1532,102800.0
2006-06-30 10:10:00,36.0,36.05,35.98,35.99,56800.0,34.1532,34.2007,34.1343,34.1438,56800.0
2006-06-30 10:15:00,35.97,35.99,35.89,35.9,44100.0,34.1248,34.1438,34.0489,34.0584,44100.0
2006-06-30 10:20:00,35.9,35.95,35.9,35.95,28100.0,34.0584,34.1058,34.0584,34.1058,28100.0
2006-06-30 10:25:00,35.92,35.99,35.92,35.97,5500.0,34.0774,34.1438,34.0774,34.1248,5500.0
2006-06-30 10:30:00,35.97,36.0,35.9,35.91,10300.0,34.1248,34.1532,34.0584,34.0679,10300.0
2006-06-30 10:35:00,35.92,35.94,35.92,35.93,1600.0,34.0774,34.0963,34.0774,34.0868,1600.0
2006-06-30 10:40:00,35.92,35.95,35.9,35.95,14100.0,34.0774,34.1058,34.0584,34.1058,14100.0
2006-06-30 10:45:00,35.95,35.97,35.94,35.95,11200.0,34.1058,34.1248,34.0963,34.1058,11200.0
2006-06-30 10:50:00,35.96,35.97,35.95,35.96,6100.0,34.1153,34.1248,34.1058,34.1153,6100.0
2006-06-30 10:55:00,35.97,35.99,35.96,35.98,7600.0,34.1248,34.1438,34.1153,34.1343,7600.0
2006-06-30 11:00:00,35.98,35.99,35.97,35.98,5700.0,34.1343,34.1438,34.1248,34.1343,5700.0
2006-06-30 11:05:00,35.98,36.0,35.96,35.99,33000.0,34.1343,34.1532,34.1153,34.1438,33000.0
2006-06-30 11:10:00,36.0,36.01,35.99,36.0,11500.0,34.1532,34.1627,34.1438,34.1532,11500.0
2006-06-30 11:15:00,36.0,36.03,35.99,36.02,27700.0,34.1532,34.1817,34.1438,34.1722,27700.0
2006-06-30 11:20:00,36.02,36.09,36.02,36.09,17900.0,34.1722,34.2386,34.1722,34.2386,17900.0
2006-06-30 11:25:00,36.1,36.1,36.09,36.1,17700.0,34.2481,34.2481,34.2386,34.2481,17700.0
2006-06-30 11:30:00,36.09,36.1,36.07,36.07,17100.0,34.2386,34.2481,34.2197,34.2197,17100.0
2006-06-30 11:35:00,36.07,36.08,36.04,36.06,9900.0,34.2197,34.2291,34.1912,34.2102,9900.0
2006-06-30 11:40:00,36.06,36.11,36.06,36.11,8300.0,34.2102,34.2576,34.2102,34.2576,8300.0
2006-06-30 11:45:00,36.1,36.19,36.1,36.17,20100.0,34.2481,34.3335,34.2481,34.3145,20100.0
2006-06-30 11:50:00,36.17,36.17,36.13,36.15,12300.0,34.3145,34.3145,34.2766,34.2956,12300.0
2006-06-30 11:55:00,36.14,36.14,36.12,36.13,4800.0,34.2861,34.2861,34.2671,34.2766,4800.0
2006-06-30 12:00:00,36.12,36.13,36.11,36.11,3700.0,34.2671,34.2766,34.2576,34.2576,3700.0
2006-06-30 12:05:00,36.12,36.16,36.07,36.16,40200.0,34.2671,34.305,34.2197,34.305,40200.0
2006-06-30 12:10:00,36.17,36.18,36.14,36.15,11600.0,34.3145,34.324,34.2861,34.2956,11600.0
2006-06-30 12:15:00,36.14,36.14,36.12,36.14,13000.0,34.2861,34.2861,34.2671,34.2861,13000.0
2006-06-30 12:20:00,36.13,36.19,36.13,36.18,9300.0,34.2766,34.3335,34.2766,34.324,9300.0
2006-06-30 12:25:00,36.17,36.18,36.13,36.15,7500.0,34.3145,34.324,34.2766,34.2956,7500.0
2006-06-30 12:30:00,36.14,36.14,36.12,36.12,12200.0,34.2861,34.2861,34.2671,34.2671,12200.0
2006-06-30 12:35:00,36.11,36.12,36.11,36.12,6400.0,34.2576,34.2671,34.2576,34.2671,6400.0
2006-06-30 12:40:00,36.11,36.18,36.11,36.18,8800.0,34.2576,34.324,34.2576,34.324,8800.0
2006-06-30 12:45:00,36.18,36.22,36.18,36.21,9900.0,34.324,34.362,34.324,34.3525,9900.0
2006-06-30 12:50:00,36.21,36.21,36.19,36.19,22200.0,34.3525,34.3525,34.3335,34.3335,22200.0
2006-06-30 12:55:00,36.2,36.2,36.13,36.18,25600.0,34.343,34.343,34.2766,34.324,25600.0
2006-06-30 13:00:00,36.18,36.18,36.16,36.17,3300.0,34.324,34.324,34.305,34.3145,3300.0
2006-06-30 13:05:00,36.18,36.19,36.16,36.16,5400.0,34.324,34.3335,34.305,34.305,5400.0
2006-06-30 13:10:00,36.15,36.15,36.13,36.14,9600.0,34.2956,34.2956,34.2766,34.2861,9600.0
2006-06-30 13:15:00,36.13,36.21,36.13,36.21,9900.0,34.2766,34.3525,34.2766,34.3525,9900.0
2006-06-30 13:20:00,36.2,36.21,36.19,36.2,6900.0,34.343,34.3525,34.3335,34.343,6900.0
2006-06-30 13:25:00,36.2,36.2,36.19,36.19,19000.0,34.343,34.343,34.3335,34.3335,19000.0
2006-06-30 13:30:00,36.19,36.21,36.18,36.18,49700.0,34.3335,34.3525,34.324,34.324,49700.0
2006-06-30 13:35:00,36.18,36.18,36.15,36.15,2200.0,34.324,34.324,34.2956,34.2956,2200.0
2006-06-30 13:40:00,36.14,36.16,36.13,36.15,8300.0,34.2861,34.305,34.2766,34.2956,8300.0
2006-06-30 13:45:00,36.14,36.17,36.14,36.17,6300.0,34.2861,34.3145,34.2861,34.3145,6300.0
2006-06-30 13:50:00,36.17,36.17,36.15,36.16,5700.0,34.3145,34.3145,34.2956,34.305,5700.0
2006-06-30 13:55:00,36.15,36.16,36.13,36.15,4100.0,34.2956,34.305,34.2766,34.2956,4100.0
2006-06-30 14:00:00,36.15,36.16,36.14,36.16,4500.0,34.2956,34.305,34.2861,34.305,4500.0
2006-06-30 14:05:00,36.17,36.23,36.15,36.22,14400.0,34.3145,34.3714,34.2956,34.362,14400.0
2006-06-30 14:10:00,36.2,36.23,36.2,36.22,9000.0,34.343,34.3714,34.343,34.362,9000.0
2006-06-30 14:15:00,36.21,36.24,36.21,36.24,26900.0,34.3525,34.3809,34.3525,34.3809,26900.0
2006-06-30 14:20:00,36.25,36.26,36.24,36.25,18600.0,34.3904,34.3999,34.3809,34.3904,18600.0
2006-06-30 14:25:00,36.26,36.27,36.2,36.2,23600.0,34.3999,34.4094,34.343,34.343,23600.0
2006-06-30 14:30:00,36.21,36.22,36.19,36.21,4900.0,34.3525,34.362,34.3335,34.3525,4900.0
2006-06-30 14:35:00,36.19,36.21,36.18,36.19,7800.0,34.3335,34.3525,34.324,34.3335,7800.0
2006-06-30 14:40:00,36.2,36.24,36.18,36.24,11700.0,34.343,34.3809,34.324,34.3809,11700.0
2006-06-30 14:45:00,36.23,36.25,36.23,36.25,6100.0,34.3714,34.3904,34.3714,34.3904,6100.0
2006-06-30 14:50:00,36.25,36.28,36.25,36.26,16600.0,34.3904,34.4189,34.3904,34.3999,16600.0
2006-06-30 14:55:00,36.26,36.27,36.24,36.24,23200.0,34.3999,34.4094,34.3809,34.3809,23200.0
2006-06-30 15:00:00,36.24,36.27,36.24,36.24,26500.0,34.3809,34.4094,34.3809,34.3809,26500.0
2006-06-30 15:05:00,36.24,36.25,36.23,36.25,12100.0,34.3809,34.3904,34.3714,34.3904,12100.0
2006-06-30 15:10:00,36.24,36.25,36.22,36.23,13800.0,34.3809,34.3904,34.362,34.3714,13800.0
2006-06-30 15:15:00,36.23,36.27,36.22,36.26,30200.0,34.3714,34.4094,34.362,34.3999,30200.0
2006-06-30 15:20:00,36.26,36.27,36.23,36.23,11600.0,34.3999,34.4094,34.3714,34.3714,11600.0
2006-06-30 15:25:00,36.24,36.27,36.23,36.25,18100.0,34.3809,34.4094,34.3714,34.3904,18100.0
2006-06-30 15:30:00,36.25,36.28,36.25,36.28,22100.0,34.3904,34.4189,34.3904,34.4189,22100.0
2006-06-30 15:35:00,36.27,36.28,36.27,36.27,36000.0,34.4094,34.4189,34.4094,34.4094,36000.0
2006-06-30 15:40:00,36.27,36.28,36.23,36.23,21200.0,34.4094,34.4189,34.3714,34.3714,21200.0
2006-06-30 15:45:00,36.24,36.24,36.2,36.21,28100.0,34.3809,34.3809,34.343,34.3525,28100.0
2006-06-30 15:50:00,36.21,36.28,36.19,36.28,25300.0,34.3525,34.4189,34.3335,34.4189,25300.0
2006-06-30 15:55:00,36.28,36.29,36.26,36.28,21300.0,34.4189,34.4284,34.3999,34.4189,21300.0
2006-07-03 09:30:00,36.24,36.4,36.21,36.28,25200.0,34.3809,34.5327,34.3525,34.4189,25200.0
2006-07-03 09:35:00,36.29,36.32,36.22,36.23,10400.0,34.4284,34.4568,34.362,34.3714,10400.0
2006-07-03 09:40:00,36.23,36.25,36.13,36.2,14300.0,34.3714,34.3904,34.2766,34.343,14300.0
2006-07-03 09:45:00,36.18,36.23,36.11,36.15,111400.0,34.324,34.3714,34.2576,34.2956,111400.0
2006-07-03 09:50:00,36.18,36.3,36.18,36.3,8400.0,34.324,34.4379,34.324,34.4379,8400.0
2006-07-03 09:55:00,36.3,36.3,36.2,36.22,20500.0,34.4379,34.4379,34.343,34.362,20500.0
2006-07-03 10:00:00,36.21,36.21,36.19,36.19,7600.0,34.3525,34.3525,34.3335,34.3335,7600.0
2006-07-03 10:05:00,36.2,36.25,36.18,36.25,72900.0,34.343,34.3904,34.324,34.3904,72900.0
2006-07-03 10:10:00,36.27,36.27,36.22,36.26,5800.0,34.4094,34.4094,34.362,34.3999,5800.0
2006-07-03 10:15:00,36.24,36.25,36.21,36.22,2500.0,34.3809,34.3904,34.3525,34.362,2500.0
2006-07-03 10:20:00,36.22,36.24,36.2,36.23,8100.0,34.362,34.3809,34.343,34.3714,8100.0
2006-07-03 10:25:00,36.23,36.24,36.21,36.23,9200.0,34.3714,34.3809,34.3525,34.3714,9200.0
2006-07-03 10:30:00,36.22,36.25,36.22,36.25,6100.0,34.362,34.3904,34.362,34.3904,6100.0
2006-07-03 10:35:00,36.26,36.26,36.23,36.25,56900.0,34.3999,34.3999,34.3714,34.3904,56900.0
2006-07-03 10:40:00,36.25,36.28,36.25,36.27,13200.0,34.3904,34.4189,34.3904,34.4094,13200.0
2006-07-03 10:45:00,36.27,36.3,36.24,36.26,11000.0,34.4094,34.4379,34.3809,34.3999,11000.0
2006-07-03 10:50:00,36.26,36.32,36.26,36.3,16200.0,34.3999,34.4568,34.3999,34.4379,16200.0
2006-07-03 10:55:00,36.3,36.3,36.27,36.27,5600.0,34.4379,34.4379,34.4094,34.4094,5600.0
2006-07-03 11:00:00,36.27,36.28,36.25,36.28,5200.0,34.4094,34.4189,34.3904,34.4189,5200.0
2006-07-03 11:05:00,36.26,36.28,36.23,36.28,8300.0,34.3999,34.4189,34.3714,34.4189,8300.0
2006-07-03 11:10:00,36.28,36.32,36.26,36.32,10400.0,34.4189,34.4568,34.3999,34.4568,10400.0
2006-07-03 11:15:00,36.32,36.38,36.32,36.37,4200.0,34.4568,34.5138,34.4568,34.5043,4200.0
2006-07-03 11:20:00,36.37,36.42,36.36,36.42,11500.0,34.5043,34.5517,34.4948,34.5517,11500.0
2006-07-03 11:25:00,36.42,36.49,36.42,36.49,15900.0,34.5517,34.6181,34.5517,34.6181,15900.0
2006-07-03 11:30:00,36.5,36.5,36.44,36.45,22900.0,34.6276,34.6276,34.5707,34.5802,22900.0
2006-07-03 11:35:00,36.45,36.45,36.41,36.41,7000.0,34.5802,34.5802,34.5422,34.5422,7000.0
2006-07-03 11:40:00,36.42,36.42,36.39,36.39,7100.0,34.5517,34.5517,34.5232,34.5232,7100.0
2006-07-03 11:45:00,36.39,36.42,36.37,36.39,7900.0,34.5232,34.5517,34.5043,34.5232,7900.0
2006-07-03 11:50:00,36.38,36.4,36.38,36.38,3400.0,34.5138,34.5327,34.5138,34.5138,3400.0
2006-07-03 11:55:00,36.38,36.4,36.36,36.37,6000.0,34.5138,34.5327,34.4948,34.5043,6000.0
2006-07-03 12:00:00,36.37,36.43,36.35,36.39,31500.0,34.5043,34.5612,34.4853,34.5232,31500.0
2006-07-03 12:05:00,36.39,36.42,36.39,36.41,18300.0,34.5232,34.5517,34.5232,34.5422,18300.0
2006-07-03 12:10:00,36.4,36.41,36.36,36.37,21300.0,34.5327,34.5422,34.4948,34.5043,21300.0
2006-07-03 12:15:00,36.36,36.45,36.36,36.44,22600.0,34.4948,34.5802,34.4948,34.5707,22600.0
2006-07-03 12:20:00,36.43,36.44,36.39,36.43,6100.0,34.5612,34.5707,34.5232,34.5612,6100.0
2006-07-03 12:25:00,36.42,36.42,36.39,36.4,6300.0,34.5517,34.5517,34.5232,34.5327,6300.0
2006-07-03 12:30:00,36.39,36.39,36.36,36.39,24200.0,34.5232,34.5232,34.4948,34.5232,24200.0
2006-07-03 12:35:00,36.39,36.39,36.38,36.38,4600.0,34.5232,34.5232,34.5138,34.5138,4600.0
2006-07-03 12:40:00,36.39,36.39,36.37,36.39,4200.0,34.5232,34.5232,34.5043,34.5232,4200.0
2006-07-03 12:45:00,36.39,36.45,36.37,36.43,36700.0,34.5232,34.5802,34.5043,34.5612,36700.0
2006-07-03 12:50:00,36.43,36.48,36.43,36.48,15200.0,34.5612,34.6086,34.5612,34.6086,15200.0
2006-07-03 12:55:00,36.46,36.47,36.42,36.43,12000.0,34.5897,34.5991,34.5517,34.5612,12000.0
2006-07-03 13:00:00,36.42,36.42,36.42,36.42,1200.0,34.5517,34.5517,34.5517,34.5517,1200.0
2006-07-03 13:05:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 13:10:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 13:15:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 13:20:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 13:25:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 13:30:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 13:35:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 13:40:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 13:45:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 13:50:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 13:55:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:00:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:05:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:10:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:15:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:20:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:25:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:30:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:35:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:40:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:45:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:50:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:55:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:00:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:05:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:10:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:15:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:20:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:25:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:30:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:35:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:40:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:45:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:50:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:55:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-05 09:30:00,36.14,36.43,36.14,36.25,23900.0,34.2861,34.5612,34.2861,34.3904,23900.0
2006-07-05 09:35:00,36.26,36.31,36.25,36.31,6800.0,34.3999,34.4473,34.3904,34.4473,6800.0
2006-07-05 09:40:00,36.26,36.26,36.22,36.24,3100.0,34.3999,34.3999,34.362,34.3809,3100.0
2006-07-05 09:45:00,36.24,36.28,36.22,36.25,8900.0,34.3809,34.4189,34.362,34.3904,8900.0
2006-07-05 09:50:00,36.21,36.23,36.18,36.19,2300.0,34.3525,34.3714,34.324,34.3335,2300.0
2006-07-05 09:55:00,36.16,36.16,36.04,36.07,5300.0,34.305,34.305,34.1912,34.2197,5300.0
2006-07-05 10:00:00,36.07,36.11,36.0,36.01,9800.0,34.2197,34.2576,34.1532,34.1627,9800.0
2006-07-05 10:05:00,36.0,36.1,35.95,36.08,15400.0,34.1532,34.2481,34.1058,34.2291,15400.0
2006-07-05 10:10:00,36.09,36.1,36.08,36.09,3500.0,34.2386,34.2481,34.2291,34.2386,3500.0
2006-07-05 10:15:00,36.09,36.12,36.06,36.07,5500.0,34.2386,34.2671,34.2102,34.2197,5500.0
2006-07-05 10:20:00,36.07,36.08,36.05,36.06,3200.0,34.2197,34.2291,34.2007,34.2102,3200.0
2006-07-05 10:25:00,36.06,36.07,36.04,36.07,11000.0,34.2102,34.2197,34.1912,34.2197,11000.0
2006-07-05 10:30:00,36.07,36.09,36.06,36.09,23900.0,34.2197,34.2386,34.2102,34.2386,23900.0
2006-07-05 10:35:00,36.1,36.11,36.08,36.08,4600.0,34.2481,34.2576,34.2291,34.2291,4600.0
2006-07-05 10:40:00,36.09,36.12,36.09,36.11,9400.0,34.2386,34.2671,34.2386,34.2576,9400.0
2006-07-05 10:45:00,36.11,36.17,36.11,36.16,15000.0,34.2576,34.3145,34.2576,34.305,15000.0
2006-07-05 10:50:00,36.16,36.17,36.12,36.17,24100.0,34.305,34.3145,34.2671,34.3145,24100.0
2006-07-05 10:55:00,36.17,36.2,36.15,36.2,14600.0,34.3145,34.343,34.2956,34.343,14600.0
2006-07-05 11:00:00,36.2,36.21,36.16,36.21,26600.0,34.343,34.3525,34.305,34.3525,26600.0
2006-07-05 11:05:00,36.2,36.24,36.17,36.24,10200.0,34.343,34.3809,34.3145,34.3809,10200.0
2006-07-05 11:10:00,36.23,36.23,36.2,36.23,5700.0,34.3714,34.3714,34.343,34.3714,5700.0
2006-07-05 11:15:00,36.24,36.25,36.2,36.25,10800.0,34.3809,34.3904,34.343,34.3904,10800.0
2006-07-05 11:20:00,36.26,36.28,36.23,36.25,11900.0,34.3999,34.4189,34.3714,34.3904,11900.0
2006-07-05 11:25:00,36.25,36.28,36.23,36.23,11700.0,34.3904,34.4189,34.3714,34.3714,11700.0
2006-07-05 11:30:00,36.24,36.3,36.21,36.26,9800.0,34.3809,34.4379,34.3525,34.3999,9800.0
2006-07-05 11:35:00,36.27,36.29,36.25,36.27,8800.0,34.4094,34.4284,34.3904,34.4094,8800.0
2006-07-05 11:40:00,36.27,36.27,36.23,36.24,11800.0,34.4094,34.4094,34.3714,34.3809,11800.0
2006-07-05 11:45:00,36.25,36.25,36.22,36.24,11200.0,34.3904,34.3904,34.362,34.3809,11200.0
2006-07-05 11:50:00,36.24,36.24,36.22,36.23,2300.0,34.3809,34.3809,34.362,34.3714,2300.0
2006-07-05 11:55:00,36.21,36.28,36.2,36.2,9500.0,34.3525,34.4189,34.343,34.343,9500.0
2006-07-05 12:00:00,36.22,36.24,36.18,36.18,11700.0,34.362,34.3809,34.324,34.324,11700.0
2006-07-05 12:05:00,36.18,36.23,36.17,36.22,9000.0,34.324,34.3714,34.3145,34.362,9000.0
2006-07-05 12:10:00,36.22,36.25,36.18,36.18,9000.0,34.362,34.3904,34.324,34.324,9000.0
2006-07-05 12:15:00,36.18,36.18,36.13,36.14,11700.0,34.324,34.324,34.2766,34.2861,11700.0
2006-07-05 12:20:00,36.14,36.18,36.11,36.11,55100.0,34.2861,34.324,34.2576,34.2576,55100.0
2006-07-05 12:25:00,36.1,36.15,36.09,36.15,7900.0,34.2481,34.2956,34.2386,34.2956,7900.0
2006-07-05 12:30:00,36.15,36.17,36.14,36.15,13400.0,34.2956,34.3145,34.2861,34.2956,13400.0
2006-07-05 12:35:00,36.16,36.16,36.13,36.13,13600.0,34.305,34.305,34.2766,34.2766,13600.0
2006-07-05 12:40:00,36.14,36.17,36.1,36.16,43900.0,34.2861,34.3145,34.2481,34.305,43900.0
2006-07-05 12:45:00,36.15,36.16,36.15,36.15,2500.0,34.2956,34.305,34.2956,34.2956,2500.0
2006-07-05 12:50:00,36.15,36.18,36.15,36.18,8700.0,34.2956,34.324,34.2956,34.324,8700.0
2006-07-05 12:55:00,36.16,36.21,36.16,36.21,5800.0,34.305,34.3525,34.305,34.3525,5800.0
2006-07-05 13:00:00,36.21,36.21,36.14,36.14,12300.0,34.3525,34.3525,34.2861,34.2861,12300.0
2006-07-05 13:05:00,36.14,36.2,36.13,36.2,49700.0,34.2861,34.343,34.2766,34.343,49700.0
2006-07-05 13:10:00,36.2,36.2,36.15,36.17,13000.0,34.343,34.343,34.2956,34.3145,13000.0
2006-07-05 13:15:00,36.17,36.18,36.16,36.17,7200.0,34.3145,34.324,34.305,34.3145,7200.0
2006-07-05 13:20:00,36.16,36.17,36.15,36.15,4600.0,34.305,34.3145,34.2956,34.2956,4600.0
2006-07-05 13:25:00,36.16,36.17,36.14,36.17,11000.0,34.305,34.3145,34.2861,34.3145,11000.0
2006-07-05 13:30:00,36.17,36.18,36.14,36.16,10000.0,34.3145,34.324,34.2861,34.305,10000.0
2006-07-05 13:35:00,36.15,36.15,36.11,36.12,10700.0,34.2956,34.2956,34.2576,34.2671,10700.0
2006-07-05 13:40:00,36.12,36.15,36.12,36.15,11500.0,34.2671,34.2956,34.2671,34.2956,11500.0
2006-07-05 13:45:00,36.15,36.17,36.14,36.16,13000.0,34.2956,34.3145,34.2861,34.305,13000.0
2006-07-05 13:50:00,36.17,36.17,36.15,36.16,5400.0,34.3145,34.3145,34.2956,34.305,5400.0
2006-07-05 13:55:00,36.14,36.18,36.14,36.17,7600.0,34.2861,34.324,34.2861,34.3145,7600.0
2006-07-05 14:00:00,36.14,36.18,36.13,36.17,7900.0,34.2861,34.324,34.2766,34.3145,7900.0
2006-07-05 14:05:00,36.18,36.18,36.14,36.15,14600.0,34.324,34.324,34.2861,34.2956,14600.0
2006-07-05 14:10:00,36.15,36.17,36.13,36.17,23400.0,34.2956,34.3145,34.2766,34.3145,23400.0
2006-07-05 14:15:00,36.15,36.18,36.15,36.16,28000.0,34.2956,34.324,34.2956,34.305,28000.0
2006-07-05 14:20:00,36.17,36.18,36.17,36.18,34500.0,34.3145,34.324,34.3145,34.324,34500.0
2006-07-05 14:25:00,36.17,36.18,36.11,36.16,50500.0,34.3145,34.324,34.2576,34.305,50500.0
2006-07-05 14:30:00,36.16,36.19,36.12,36.17,32900.0,34.305,34.3335,34.2671,34.3145,32900.0
2006-07-05 14:35:00,36.18,36.22,36.16,36.18,33600.0,34.324,34.362,34.305,34.324,33600.0
2006-07-05 14:40:00,36.18,36.19,36.16,36.18,28400.0,34.324,34.3335,34.305,34.324,28400.0
2006-07-05 14:45:00,36.19,36.2,36.17,36.18,4900.0,34.3335,34.343,34.3145,34.324,4900.0
2006-07-05 14:50:00,36.19,36.19,36.18,36.18,24600.0,34.3335,34.3335,34.324,34.324,24600.0
2006-07-05 14:55:00,36.19,36.2,36.17,36.18,5700.0,34.3335,34.343,34.3145,34.324,5700.0
2006-07-05 15:00:00,36.18,36.2,36.17,36.17,23300.0,34.324,34.343,34.3145,34.3145,23300.0
2006-07-05 15:05:00,36.18,36.2,36.15,36.16,16300.0,34.324,34.343,34.2956,34.305,16300.0
2006-07-05 15:10:00,36.17,36.19,36.14,36.14,7200.0,34.3145,34.3335,34.2861,34.2861,7200.0
2006-07-05 15:15:00,36.16,36.18,36.14,36.16,11400.0,34.305,34.324,34.2861,34.305,11400.0
2006-07-05 15:20:00,36.16,36.18,36.16,36.18,23000.0,34.305,34.324,34.305,34.324,23000.0
2006-07-05 15:25:00,36.18,36.2,36.17,36.18,6900.0,34.324,34.343,34.3145,34.324,6900.0
2006-07-05 15:30:00,36.18,36.2,36.17,36.18,29400.0,34.324,34.343,34.3145,34.324,29400.0
2006-07-05 15:35:00,36.17,36.18,36.14,36.17,21900.0,34.3145,34.324,34.2861,34.3145,21900.0
2006-07-05 15:40:00,36.16,36.18,36.15,36.17,9700.0,34.305,34.324,34.2956,34.3145,9700.0
2006-07-05 15:45:00,36.17,36.24,36.17,36.23,31100.0,34.3145,34.3809,34.3145,34.3714,31100.0
2006-07-05 15:50:00,36.22,36.22,36.16,36.16,42100.0,34.362,34.362,34.305,34.305,42100.0
2006-07-05 15:55:00,36.17,36.18,36.15,36.17,42500.0,34.3145,34.324,34.2956,34.3145,42500.0
2006-07-06 09:30:00,36.16,36.17,36.12,36.12,5100.0,34.305,34.3145,34.2671,34.2671,5100.0
2006-07-06 09:35:00,36.12,36.2,36.09,36.2,7300.0,34.2671,34.343,34.2386,34.343,7300.0
2006-07-06 09:40:00,36.18,36.18,36.09,36.13,10000.0,34.324,34.324,34.2386,34.2766,10000.0
2006-07-06 09:45:00,36.13,36.13,36.09,36.11,4700.0,34.2766,34.2766,34.2386,34.2576,4700.0
2006-07-06 09:50:00,36.11,36.17,36.1,36.13,5900.0,34.2576,34.3145,34.2481,34.2766,5900.0
2006-07-06 09:55:00,36.12,36.12,36.07,36.11,5400.0,34.2671,34.2671,34.2197,34.2576,5400.0
2006-07-06 10:00:00,36.09,36.15,36.08,36.08,10500.0,34.2386,34.2956,34.2291,34.2291,10500.0
2006-07-06 10:05:00,36.09,36.13,36.07,36.12,11200.0,34.2386,34.2766,34.2197,34.2671,11200.0
2006-07-06 10:10:00,36.12,36.12,36.11,36.11,3900.0,34.2671,34.2671,34.2576,34.2576,3900.0
2006-07-06 10:15:00,36.11,36.12,36.1,36.1,2400.0,34.2576,34.2671,34.2481,34.2481,2400.0
2006-07-06 10:20:00,36.1,36.13,36.09,36.12,6200.0,34.2481,34.2766,34.2386,34.2671,6200.0
2006-07-06 10:25:00,36.11,36.17,36.09,36.09,15200.0,34.2576,34.3145,34.2386,34.2386,15200.0
2006-07-06 10:30:00,36.09,36.15,36.09,36.15,8100.0,34.2386,34.2956,34.2386,34.2956,8100.0
2006-07-06 10:35:00,36.14,36.16,36.13,36.14,12200.0,34.2861,34.305,34.2766,34.2861,12200.0
2006-07-06 10:40:00,36.15,36.16,36.15,36.15,21600.0,34.2956,34.305,34.2956,34.2956,21600.0
2006-07-06 10:45:00,36.15,36.16,36.15,36.16,38300.0,34.2956,34.305,34.2956,34.305,38300.0
2006-07-06 10:50:00,36.16,36.21,36.15,36.21,22400.0,34.305,34.3525,34.2956,34.3525,22400.0
2006-07-06 10:55:00,36.21,36.35,36.21,36.34,18800.0,34.3525,34.4853,34.3525,34.4758,18800.0
2006-07-06 11:00:00,36.34,36.38,36.31,36.38,16400.0,34.4758,34.5138,34.4473,34.5138,16400.0
2006-07-06 11:05:00,36.38,36.4,36.37,36.38,12200.0,34.5138,34.5327,34.5043,34.5138,12200.0
2006-07-06 11:10:00,36.39,36.46,36.39,36.46,4800.0,34.5232,34.5897,34.5232,34.5897,4800.0
2006-07-06 11:15:00,36.45,36.46,36.4,36.4,7200.0,34.5802,34.5897,34.5327,34.5327,7200.0
2006-07-06 11:20:00,36.41,36.42,36.4,36.41,9900.0,34.5422,34.5517,34.5327,34.5422,9900.0
2006-07-06 11:25:00,36.4,36.43,36.39,36.41,12200.0,34.5327,34.5612,34.5232,34.5422,12200.0
2006-07-06 11:30:00,36.43,36.43,36.34,36.34,21700.0,34.5612,34.5612,34.4758,34.4758,21700.0
2006-07-06 11:35:00,36.34,36.38,36.34,36.38,11800.0,34.4758,34.5138,34.4758,34.5138,11800.0
2006-07-06 11:40:00,36.37,36.38,36.33,36.33,27900.0,34.5043,34.5138,34.4663,34.4663,27900.0
2006-07-06 11:45:00,36.35,36.35,36.27,36.27,8000.0,34.4853,34.4853,34.4094,34.4094,8000.0
2006-07-06 11:50:00,36.28,36.3,36.26,36.26,5200.0,34.4189,34.4379,34.3999,34.3999,5200.0
2006-07-06 11:55:00,36.26,36.35,36.2,36.24,35300.0,34.3999,34.4853,34.343,34.3809,35300.0
2006-07-06 12:00:00,36.24,36.33,36.24,36.33,13900.0,34.3809,34.4663,34.3809,34.4663,13900.0
2006-07-06 12:05:00,36.33,36.39,36.31,36.39,9300.0,34.4663,34.5232,34.4473,34.5232,9300.0
2006-07-06 12:10:00,36.38,36.38,36.32,36.33,8600.0,34.5138,34.5138,34.4568,34.4663,8600.0
2006-07-06 12:15:00,36.31,36.31,36.29,36.29,6300.0,34.4473,34.4473,34.4284,34.4284,6300.0
2006-07-06 12:20:00,36.3,36.3,36.25,36.26,5100.0,34.4379,34.4379,34.3904,34.3999,5100.0
2006-07-06 12:25:00,36.27,36.32,36.26,36.31,9700.0,34.4094,34.4568,34.3999,34.4473,9700.0
2006-07-06 12:30:00,36.31,36.36,36.31,36.36,8000.0,34.4473,34.4948,34.4473,34.4948,8000.0
2006-07-06 12:35:00,36.35,36.37,36.35,36.36,9300.0,34.4853,34.5043,34.4853,34.4948,9300.0
2006-07-06 12:40:00,36.37,36.41,36.36,36.38,13900.0,34.5043,34.5422,34.4948,34.5138,13900.0
2006-07-06 12:45:00,36.38,36.38,36.37,36.37,900.0,34.5138,34.5138,34.5043,34.5043,900.0
2006-07-06 12:50:00,36.38,36.47,36.38,36.47,17400.0,34.5138,34.5991,34.5138,34.5991,17400.0
2006-07-06 12:55:00,36.47,36.47,36.41,36.45,5900.0,34.5991,34.5991,34.5422,34.5802,5900.0
2006-07-06 13:00:00,36.45,36.47,36.44,36.46,4700.0,34.5802,34.5991,34.5707,34.5897,4700.0
2006-07-06 13:05:00,36.47,36.49,36.47,36.47,4200.0,34.5991,34.6181,34.5991,34.5991,4200.0
2006-07-06 13:10:00,36.48,36.49,36.47,36.49,8900.0,34.6086,34.6181,34.5991,34.6181,8900.0
2006-07-06 13:15:00,36.49,36.49,36.47,36.47,4300.0,34.6181,34.6181,34.5991,34.5991,4300.0
2006-07-06 13:20:00,36.47,36.48,36.45,36.47,8600.0,34.5991,34.6086,34.5802,34.5991,8600.0
2006-07-06 13:25:00,36.47,36.48,36.46,36.46,1800.0,34.5991,34.6086,34.5897,34.5897,1800.0
2006-07-06 13:30:00,36.47,36.48,36.46,36.46,3000.0,34.5991,34.6086,34.5897,34.5897,3000.0
2006-07-06 13:35:00,36.46,36.48,36.45,36.47,6200.0,34.5897,34.6086,34.5802,34.5991,6200.0
2006-07-06 13:40:00,36.45,36.49,36.45,36.47,13000.0,34.5802,34.6181,34.5802,34.5991,13000.0
2006-07-06 13:45:00,36.46,36.53,36.46,36.48,8200.0,34.5897,34.6561,34.5897,34.6086,8200.0
2006-07-06 13:50:00,36.48,36.48,36.44,36.44,2400.0,34.6086,34.6086,34.5707,34.5707,2400.0
2006-07-06 13:55:00,36.46,36.47,36.46,36.47,2400.0,34.5897,34.5991,34.5897,34.5991,2400.0
2006-07-06 14:00:00,36.44,36.45,36.41,36.41,10200.0,34.5707,34.5802,34.5422,34.5422,10200.0
2006-07-06 14:05:00,36.41,36.43,36.38,36.4,6400.0,34.5422,34.5612,34.5138,34.5327,6400.0
2006-07-06 14:10:00,36.4,36.41,36.4,36.4,6000.0,34.5327,34.5422,34.5327,34.5327,6000.0
2006-07-06 14:15:00,36.4,36.41,36.4,36.41,6600.0,34.5327,34.5422,34.5327,34.5422,6600.0
2006-07-06 14:20:00,36.4,36.41,36.4,36.4,10600.0,34.5327,34.5422,34.5327,34.5327,10600.0
2006-07-06 14:25:00,36.41,36.42,36.41,36.41,7800.0,34.5422,34.5517,34.5422,34.5422,7800.0
2006-07-06 14:30:00,36.41,36.41,36.4,36.4,12100.0,34.5422,34.5422,34.5327,34.5327,12100.0
2006-07-06 14:35:00,36.4,36.43,36.37,36.39,9600.0,34.5327,34.5612,34.5043,34.5232,9600.0
2006-07-06 14:40:00,36.42,36.42,36.38,36.38,4900.0,34.5517,34.5517,34.5138,34.5138,4900.0
2006-07-06 14:45:00,36.38,36.43,36.38,36.41,21400.0,34.5138,34.5612,34.5138,34.5422,21400.0
2006-07-06 14:50:00,36.42,36.43,36.41,36.43,8800.0,34.5517,34.5612,34.5422,34.5612,8800.0
2006-07-06 14:55:00,36.42,36.45,36.4,36.41,10300.0,34.5517,34.5802,34.5327,34.5422,10300.0
2006-07-06 15:00:00,36.41,36.42,36.4,36.41,10000.0,34.5422,34.5517,34.5327,34.5422,10000.0
2006-07-06 15:05:00,36.41,36.44,36.41,36.42,12600.0,34.5422,34.5707,34.5422,34.5517,12600.0
2006-07-06 15:10:00,36.44,36.46,36.43,36.46,12200.0,34.5707,34.5897,34.5612,34.5897,12200.0
2006-07-06 15:15:00,36.45,36.48,36.42,36.47,10100.0,34.5802,34.6086,34.5517,34.5991,10100.0
2006-07-06 15:20:00,36.47,36.5,36.47,36.5,7700.0,34.5991,34.6276,34.5991,34.6276,7700.0
2006-07-06 15:25:00,36.5,36.5,36.45,36.48,9900.0,34.6276,34.6276,34.5802,34.6086,9900.0
2006-07-06 15:30:00,36.48,36.48,36.45,36.45,18200.0,34.6086,34.6086,34.5802,34.5802,18200.0
2006-07-06 15:35:00,36.46,36.49,36.45,36.48,9700.0,34.5897,34.6181,34.5802,34.6086,9700.0
2006-07-06 15:40:00,36.47,36.5,36.47,36.5,20200.0,34.5991,34.6276,34.5991,34.6276,20200.0
2006-07-06 15:45:00,36.5,36.5,36.49,36.5,53900.0,34.6276,34.6276,34.6181,34.6276,53900.0
2006-07-06 15:50:00,36.5,36.53,36.49,36.53,48300.0,34.6276,34.6561,34.6181,34.6561,48300.0
2006-07-06 15:55:00,36.52,36.54,36.51,36.52,26400.0,34.6466,34.6655,34.6371,34.6466,26400.0
2006-07-07 09:30:00,36.53,36.53,36.35,36.36,6100.0,34.6561,34.6561,34.4853,34.4948,6100.0
2006-07-07 09:35:00,36.36,36.36,36.2,36.28,5700.0,34.4948,34.4948,34.343,34.4189,5700.0
2006-07-07 09:40:00,36.25,36.33,36.22,36.22,10400.0,34.3904,34.4663,34.362,34.362,10400.0
2006-07-07 09:45:00,36.18,36.18,36.11,36.13,6800.0,34.324,34.324,34.2576,34.2766,6800.0
2006-07-07 09:50:00,36.15,36.18,36.04,36.09,30600.0,34.2956,34.324,34.1912,34.2386,30600.0
2006-07-07 09:55:00,36.07,36.1,36.03,36.07,10000.0,34.2197,34.2481,34.1817,34.2197,10000.0
2006-07-07 10:00:00,36.07,36.08,36.03,36.03,9600.0,34.2197,34.2291,34.1817,34.1817,9600.0
2006-07-07 10:05:00,36.03,36.04,36.0,36.02,9000.0,34.1817,34.1912,34.1532,34.1722,9000.0
2006-07-07 10:10:00,36.02,36.08,35.99,36.07,15500.0,34.1722,34.2291,34.1438,34.2197,15500.0
2006-07-07 10:15:00,36.08,36.09,36.04,36.07,23600.0,34.2291,34.2386,34.1912,34.2197,23600.0
2006-07-07 10:20:00,36.07,36.08,36.06,36.07,7900.0,34.2197,34.2291,34.2102,34.2197,7900.0
2006-07-07 10:25:00,36.07,36.1,36.07,36.09,7100.0,34.2197,34.2481,34.2197,34.2386,7100.0
2006-07-07 10:30:00,36.1,36.17,36.1,36.13,46200.0,34.2481,34.3145,34.2481,34.2766,46200.0
2006-07-07 10:35:00,36.14,36.2,36.12,36.15,8400.0,34.2861,34.343,34.2671,34.2956,8400.0
2006-07-07 10:40:00,36.16,36.18,36.14,36.16,4900.0,34.305,34.324,34.2861,34.305,4900.0
2006-07-07 10:45:00,36.15,36.15,36.1,36.12,102700.0,34.2956,34.2956,34.2481,34.2671,102700.0
2006-07-07 10:50:00,36.12,36.13,36.1,36.11,7400.0,34.2671,34.2766,34.2481,34.2576,7400.0
2006-07-07 10:55:00,36.12,36.12,36.1,36.11,2000.0,34.2671,34.2671,34.2481,34.2576,2000.0
2006-07-07 11:00:00,36.12,36.13,36.1,36.11,6500.0,34.2671,34.2766,34.2481,34.2576,6500.0
2006-07-07 11:05:00,36.11,36.13,36.1,36.12,3800.0,34.2576,34.2766,34.2481,34.2671,3800.0
2006-07-07 11:10:00,36.14,36.14,36.11,36.11,3400.0,34.2861,34.2861,34.2576,34.2576,3400.0
2006-07-07 11:15:00,36.12,36.15,36.11,36.11,5000.0,34.2671,34.2956,34.2576,34.2576,5000.0
2006-07-07 11:20:00,36.13,36.13,36.1,36.11,5900.0,34.2766,34.2766,34.2481,34.2576,5900.0
2006-07-07 11:25:00,36.12,36.13,36.11,36.12,2700.0,34.2671,34.2766,34.2576,34.2671,2700.0
2006-07-07 11:30:00,36.12,36.14,36.1,36.14,23000.0,34.2671,34.2861,34.2481,34.2861,23000.0
2006-07-07 11:35:00,36.14,36.14,36.13,36.14,3900.0,34.2861,34.2861,34.2766,34.2861,3900.0
2006-07-07 11:40:00,36.14,36.14,36.12,36.12,5600.0,34.2861,34.2861,34.2671,34.2671,5600.0
2006-07-07 11:45:00,36.12,36.13,36.11,36.11,4200.0,34.2671,34.2766,34.2576,34.2576,4200.0
2006-07-07 11:50:00,36.11,36.13,36.1,36.1,7100.0,34.2576,34.2766,34.2481,34.2481,7100.0
2006-07-07 11:55:00,36.1,36.11,36.06,36.07,6900.0,34.2481,34.2576,34.2102,34.2197,6900.0
2006-07-07 12:00:00,36.07,36.1,36.07,36.07,9700.0,34.2197,34.2481,34.2197,34.2197,9700.0
2006-07-07 12:05:00,36.1,36.13,36.09,36.11,10100.0,34.2481,34.2766,34.2386,34.2576,10100.0
2006-07-07 12:10:00,36.1,36.11,36.09,36.11,6800.0,34.2481,34.2576,34.2386,34.2576,6800.0
2006-07-07 12:15:00,36.11,36.14,36.1,36.14,5100.0,34.2576,34.2861,34.2481,34.2861,5100.0
2006-07-07 12:20:00,36.15,36.19,36.15,36.19,6500.0,34.2956,34.3335,34.2956,34.3335,6500.0
2006-07-07 12:25:00,36.18,36.2,36.15,36.15,11900.0,34.324,34.343,34.2956,34.2956,11900.0
2006-07-07 12:30:00,36.16,36.16,36.09,36.11,5600.0,34.305,34.305,34.2386,34.2576,5600.0
2006-07-07 12:35:00,36.11,36.15,36.1,36.15,6900.0,34.2576,34.2956,34.2481,34.2956,6900.0
2006-07-07 12:40:00,36.14,36.14,36.13,36.13,3500.0,34.2861,34.2861,34.2766,34.2766,3500.0
2006-07-07 12:45:00,36.14,36.15,36.13,36.14,3300.0,34.2861,34.2956,34.2766,34.2861,3300.0
2006-07-07 12:50:00,36.13,36.14,36.12,36.12,2400.0,34.2766,34.2861,34.2671,34.2671,2400.0
2006-07-07 12:55:00,36.12,36.12,36.08,36.09,14300.0,34.2671,34.2671,34.2291,34.2386,14300.0
2006-07-07 13:00:00,36.09,36.11,36.08,36.08,68300.0,34.2386,34.2576,34.2291,34.2291,68300.0
2006-07-07 13:05:00,36.1,36.12,36.09,36.12,5600.0,34.2481,34.2671,34.2386,34.2671,5600.0
2006-07-07 13:10:00,36.12,36.12,36.1,36.1,4800.0,34.2671,34.2671,34.2481,34.2481,4800.0
2006-07-07 13:15:00,36.11,36.11,36.1,36.1,22200.0,34.2576,34.2576,34.2481,34.2481,22200.0
2006-07-07 13:20:00,36.1,36.11,36.1,36.11,4700.0,34.2481,34.2576,34.2481,34.2576,4700.0
2006-07-07 13:25:00,36.11,36.11,36.1,36.11,12000.0,34.2576,34.2576,34.2481,34.2576,12000.0
2006-07-07 13:30:00,36.11,36.11,36.1,36.1,10600.0,34.2576,34.2576,34.2481,34.2481,10600.0
2006-07-07 13:35:00,36.11,36.11,36.09,36.09,9000.0,34.2576,34.2576,34.2386,34.2386,9000.0
2006-07-07 13:40:00,36.09,36.12,36.08,36.11,16400.0,34.2386,34.2671,34.2291,34.2576,16400.0
2006-07-07 13:45:00,36.11,36.12,36.11,36.12,6500.0,34.2576,34.2671,34.2576,34.2671,6500.0
2006-07-07 13:50:00,36.12,36.12,36.1,36.1,5400.0,34.2671,34.2671,34.2481,34.2481,5400.0
2006-07-07 13:55:00,36.1,36.11,36.1,36.1,2000.0,34.2481,34.2576,34.2481,34.2481,2000.0
2006-07-07 14:00:00,36.1,36.13,36.1,36.13,4100.0,34.2481,34.2766,34.2481,34.2766,4100.0
2006-07-07 14:05:00,36.13,36.13,36.09,36.1,11900.0,34.2766,34.2766,34.2386,34.2481,11900.0
2006-07-07 14:10:00,36.11,36.13,36.11,36.12,4100.0,34.2576,34.2766,34.2576,34.2671,4100.0
2006-07-07 14:15:00,36.13,36.13,36.1,36.1,2400.0,34.2766,34.2766,34.2481,34.2481,2400.0
2006-07-07 14:20:00,36.1,36.11,36.08,36.11,46300.0,34.2481,34.2576,34.2291,34.2576,46300.0
2006-07-07 14:25:00,36.09,36.11,36.09,36.09,8000.0,34.2386,34.2576,34.2386,34.2386,8000.0
2006-07-07 14:30:00,36.08,36.09,36.06,36.07,4100.0,34.2291,34.2386,34.2102,34.2197,4100.0
2006-07-07 14:35:00,36.07,36.07,36.01,36.01,5600.0,34.2197,34.2197,34.1627,34.1627,5600.0
2006-07-07 14:40:00,36.01,36.02,35.97,35.98,20300.0,34.1627,34.1722,34.1248,34.1343,20300.0
2006-07-07 14:45:00,35.99,36.0,35.94,36.0,23300.0,34.1438,34.1532,34.0963,34.1532,23300.0
2006-07-07 14:50:00,36.0,36.0,35.97,35.97,4100.0,34.1532,34.1532,34.1248,34.1248,4100.0
2006-07-07 14:55:00,35.96,35.97,35.92,35.93,18100.0,34.1153,34.1248,34.0774,34.0868,18100.0
2006-07-07 15:00:00,35.94,35.95,35.92,35.94,10500.0,34.0963,34.1058,34.0774,34.0963,10500.0
2006-07-07 15:05:00,35.92,35.96,35.92,35.94,5100.0,34.0774,34.1153,34.0774,34.0963,5100.0
2006-07-07 15:10:00,35.92,35.93,35.92,35.92,13500.0,34.0774,34.0868,34.0774,34.0774,13500.0
2006-07-07 15:15:00,35.92,35.93,35.92,35.92,8700.0,34.0774,34.0868,34.0774,34.0774,8700.0
2006-07-07 15:20:00,35.93,35.93,35.92,35.92,6500.0,34.0868,34.0868,34.0774,34.0774,6500.0
2006-07-07 15:25:00,35.93,35.97,35.93,35.95,21900.0,34.0868,34.1248,34.0868,34.1058,21900.0
2006-07-07 15:30:00,35.94,35.95,35.94,35.95,6200.0,34.0963,34.1058,34.0963,34.1058,6200.0
2006-07-07 15:35:00,35.95,35.95,35.91,35.92,4800.0,34.1058,34.1058,34.0679,34.0774,4800.0
2006-07-07 15:40:00,35.92,35.93,35.91,35.93,18700.0,34.0774,34.0868,34.0679,34.0868,18700.0
2006-07-07 15:45:00,35.93,35.93,35.9,35.91,26900.0,34.0868,34.0868,34.0584,34.0679,26900.0
2006-07-07 15:50:00,35.9,35.95,35.9,35.93,14500.0,34.0584,34.1058,34.0584,34.0868,14500.0
2006-07-07 15:55:00,35.93,35.95,35.93,35.93,6000.0,34.0868,34.1058,34.0868,34.0868,6000.0
2006-07-10 09:30:00,36.03,36.03,35.96,36.03,13600.0,34.1817,34.1817,34.1153,34.1817,13600.0
2006-07-10 09:35:00,36.03,36.05,36.0,36.03,2500.0,34.1817,34.2007,34.1532,34.1817,2500.0
2006-07-10 09:40:00,36.0,36.06,35.98,36.05,12600.0,34.1532,34.2102,34.1343,34.2007,12600.0
2006-07-10 09:45:00,36.02,36.1,36.02,36.08,17600.0,34.1722,34.2481,34.1722,34.2291,17600.0
2006-07-10 09:50:00,36.08,36.18,36.08,36.1,19300.0,34.2291,34.324,34.2291,34.2481,19300.0
2006-07-10 09:55:00,36.11,36.17,36.1,36.14,48000.0,34.2576,34.3145,34.2481,34.2861,48000.0
2006-07-10 10:00:00,36.14,36.16,36.1,36.1,12500.0,34.2861,34.305,34.2481,34.2481,12500.0
2006-07-10 10:05:00,36.14,36.16,36.11,36.16,6200.0,34.2861,34.305,34.2576,34.305,6200.0
2006-07-10 10:10:00,36.15,36.21,36.15,36.17,2600.0,34.2956,34.3525,34.2956,34.3145,2600.0
2006-07-10 10:15:00,36.18,36.22,36.18,36.2,3000.0,34.324,34.362,34.324,34.343,3000.0
2006-07-10 10:20:00,36.18,36.2,36.17,36.17,3200.0,34.324,34.343,34.3145,34.3145,3200.0
2006-07-10 10:25:00,36.15,36.23,36.15,36.21,4300.0,34.2956,34.3714,34.2956,34.3525,4300.0
2006-07-10 10:30:00,36.21,36.21,36.17,36.17,1200.0,34.3525,34.3525,34.3145,34.3145,1200.0
2006-07-10 10:35:00,36.17,36.17,36.17,36.17,300.0,34.3145,34.3145,34.3145,34.3145,300.0
2006-07-10 10:40:00,36.17,36.18,36.16,36.18,4000.0,34.3145,34.324,34.305,34.324,4000.0
2006-07-10 10:45:00,36.2,36.21,36.17,36.21,4600.0,34.343,34.3525,34.3145,34.3525,4600.0
2006-07-10 10:50:00,36.21,36.25,36.21,36.24,8300.0,34.3525,34.3904,34.3525,34.3809,8300.0
2006-07-10 10:55:00,36.24,36.24,36.18,36.2,5200.0,34.3809,34.3809,34.324,34.343,5200.0
2006-07-10 11:00:00,36.2,36.2,36.17,36.17,900.0,34.343,34.343,34.3145,34.3145,900.0
2006-07-10 11:05:00,36.16,36.16,36.1,36.1,13200.0,34.305,34.305,34.2481,34.2481,13200.0
2006-07-10 11:10:00,36.11,36.11,36.09,36.1,18200.0,34.2576,34.2576,34.2386,34.2481,18200.0
2006-07-10 11:15:00,36.1,36.11,36.09,36.1,8200.0,34.2481,34.2576,34.2386,34.2481,8200.0
2006-07-10 11:20:00,36.11,36.11,36.1,36.11,4900.0,34.2576,34.2576,34.2481,34.2576,4900.0
2006-07-10 11:25:00,36.09,36.1,36.06,36.09,7200.0,34.2386,34.2481,34.2102,34.2386,7200.0
2006-07-10 11:30:00,36.07,36.08,36.04,36.08,11000.0,34.2197,34.2291,34.1912,34.2291,11000.0
2006-07-10 11:35:00,36.07,36.08,36.03,36.05,5500.0,34.2197,34.2291,34.1817,34.2007,5500.0
2006-07-10 11:40:00,36.04,36.05,36.04,36.04,2100.0,34.1912,34.2007,34.1912,34.1912,2100.0
2006-07-10 11:45:00,36.02,36.08,36.02,36.08,6100.0,34.1722,34.2291,34.1722,34.2291,6100.0
2006-07-10 11:50:00,36.08,36.12,36.07,36.12,20700.0,34.2291,34.2671,34.2197,34.2671,20700.0
2006-07-10 11:55:00,36.12,36.14,36.08,36.13,7900.0,34.2671,34.2861,34.2291,34.2766,7900.0
2006-07-10 12:00:00,36.13,36.15,36.11,36.14,22700.0,34.2766,34.2956,34.2576,34.2861,22700.0
2006-07-10 12:05:00,36.13,36.14,36.13,36.14,14300.0,34.2766,34.2861,34.2766,34.2861,14300.0
2006-07-10 12:10:00,36.14,36.15,36.12,36.12,8300.0,34.2861,34.2956,34.2671,34.2671,8300.0
2006-07-10 12:15:00,36.12,36.16,36.11,36.15,17500.0,34.2671,34.305,34.2576,34.2956,17500.0
2006-07-10 12:20:00,36.15,36.18,36.15,36.16,17000.0,34.2956,34.324,34.2956,34.305,17000.0
2006-07-10 12:25:00,36.17,36.17,36.17,36.17,700.0,34.3145,34.3145,34.3145,34.3145,700.0
2006-07-10 12:30:00,36.15,36.15,36.14,36.14,400.0,34.2956,34.2956,34.2861,34.2861,400.0
2006-07-10 12:35:00,36.14,36.14,36.14,36.14,1200.0,34.2861,34.2861,34.2861,34.2861,1200.0
2006-07-10 12:40:00,36.13,36.14,36.13,36.14,1100.0,34.2766,34.2861,34.2766,34.2861,1100.0
2006-07-10 12:45:00,36.14,36.14,36.12,36.12,300.0,34.2861,34.2861,34.2671,34.2671,300.0
2006-07-10 12:50:00,36.13,36.13,36.1,36.1,5500.0,34.2766,34.2766,34.2481,34.2481,5500.0
2006-07-10 12:55:00,36.09,36.1,36.08,36.08,15400.0,34.2386,34.2481,34.2291,34.2291,15400.0
2006-07-10 13:00:00,36.07,36.09,36.05,36.08,10700.0,34.2197,34.2386,34.2007,34.2291,10700.0
2006-07-10 13:05:00,36.09,36.09,36.05,36.08,6700.0,34.2386,34.2386,34.2007,34.2291,6700.0
2006-07-10 13:10:00,36.08,36.09,36.05,36.09,14100.0,34.2291,34.2386,34.2007,34.2386,14100.0
2006-07-10 13:15:00,36.09,36.15,36.07,36.12,24100.0,34.2386,34.2956,34.2197,34.2671,24100.0
2006-07-10 13:20:00,36.12,36.13,36.11,36.12,2600.0,34.2671,34.2766,34.2576,34.2671,2600.0
2006-07-10 13:25:00,36.1,36.11,36.1,36.11,6000.0,34.2481,34.2576,34.2481,34.2576,6000.0
2006-07-10 13:30:00,36.11,36.12,36.09,36.1,8000.0,34.2576,34.2671,34.2386,34.2481,8000.0
2006-07-10 13:35:00,36.08,36.09,36.06,36.06,2600.0,34.2291,34.2386,34.2102,34.2102,2600.0
2006-07-10 13:40:00,36.06,36.07,36.05,36.06,2000.0,34.2102,34.2197,34.2007,34.2102,2000.0
2006-07-10 13:45:00,36.06,36.09,36.06,36.09,6500.0,34.2102,34.2386,34.2102,34.2386,6500.0
2006-07-10 13:50:00,36.1,36.1,36.09,36.09,4000.0,34.2481,34.2481,34.2386,34.2386,4000.0
2006-07-10 13:55:00,36.09,36.09,36.08,36.08,600.0,34.2386,34.2386,34.2291,34.2291,600.0
2006-07-10 14:00:00,36.07,36.07,36.04,36.04,1600.0,34.2197,34.2197,34.1912,34.1912,1600.0
2006-07-10 14:05:00,36.04,36.05,36.02,36.03,4300.0,34.1912,34.2007,34.1722,34.1817,4300.0
2006-07-10 14:10:00,36.02,36.02,36.0,36.0,2600.0,34.1722,34.1722,34.1532,34.1532,2600.0
2006-07-10 14:15:00,36.01,36.03,36.0,36.03,3500.0,34.1627,34.1817,34.1532,34.1817,3500.0
2006-07-10 14:20:00,36.02,36.02,36.0,36.0,2200.0,34.1722,34.1722,34.1532,34.1532,2200.0
2006-07-10 14:25:00,36.01,36.06,36.0,36.01,9800.0,34.1627,34.2102,34.1532,34.1627,9800.0
2006-07-10 14:30:00,36.0,36.01,35.99,36.01,11500.0,34.1532,34.1627,34.1438,34.1627,11500.0
2006-07-10 14:35:00,35.99,36.0,35.99,36.0,2400.0,34.1438,34.1532,34.1438,34.1532,2400.0
2006-07-10 14:40:00,36.0,36.0,35.99,36.0,26100.0,34.1532,34.1532,34.1438,34.1532,26100.0
2006-07-10 14:45:00,36.0,36.0,35.98,35.98,12300.0,34.1532,34.1532,34.1343,34.1343,12300.0
2006-07-10 14:50:00,35.98,35.98,35.92,35.92,2500.0,34.1343,34.1343,34.0774,34.0774,2500.0
2006-07-10 14:55:00,35.92,35.93,35.9,35.92,8200.0,34.0774,34.0868,34.0584,34.0774,8200.0
2006-07-10 15:00:00,35.91,35.92,35.9,35.9,2500.0,34.0679,34.0774,34.0584,34.0584,2500.0
2006-07-10 15:05:00,35.91,35.91,35.88,35.88,21100.0,34.0679,34.0679,34.0394,34.0394,21100.0
2006-07-10 15:10:00,35.88,35.9,35.88,35.89,14200.0,34.0394,34.0584,34.0394,34.0489,14200.0
2006-07-10 15:15:00,35.89,35.91,35.88,35.91,4600.0,34.0489,34.0679,34.0394,34.0679,4600.0
2006-07-10 15:20:00,35.9,35.93,35.89,35.93,6900.0,34.0584,34.0868,34.0489,34.0868,6900.0
2006-07-10 15:25:00,35.93,35.93,35.9,35.92,13000.0,34.0868,34.0868,34.0584,34.0774,13000.0
2006-07-10 15:30:00,35.92,35.92,35.89,35.91,5100.0,34.0774,34.0774,34.0489,34.0679,5100.0
2006-07-10 15:35:00,35.91,35.91,35.9,35.91,3000.0,34.0679,34.0679,34.0584,34.0679,3000.0
2006-07-10 15:40:00,35.91,35.92,35.88,35.89,7700.0,34.0679,34.0774,34.0394,34.0489,7700.0
2006-07-10 15:45:00,35.89,35.92,35.88,35.89,14300.0,34.0489,34.0774,34.0394,34.0489,14300.0
2006-07-10 15:50:00,35.89,35.91,35.88,35.91,10700.0,34.0489,34.0679,34.0394,34.0679,10700.0
2006-07-10 15:55:00,35.9,35.91,35.9,35.9,4400.0,34.0584,34.0679,34.0584,34.0584,4400.0
2006-07-11 09:30:00,35.79,35.79,35.74,35.74,15800.0,33.954,33.954,33.9066,33.9066,15800.0
2006-07-11 09:35:00,35.73,35.8,35.72,35.78,15700.0,33.8971,33.9635,33.8876,33.9445,15700.0
2006-07-11 09:40:00,35.79,35.85,35.79,35.81,3900.0,33.954,34.0109,33.954,33.973,3900.0
2006-07-11 09:45:00,35.81,35.82,35.77,35.79,9400.0,33.973,33.9825,33.935,33.954,9400.0
2006-07-11 09:50:00,35.77,35.82,35.77,35.77,9000.0,33.935,33.9825,33.935,33.935,9000.0
2006-07-11 09:55:00,35.77,35.82,35.75,35.76,26100.0,33.935,33.9825,33.9161,33.9256,26100.0
2006-07-11 10:00:00,35.76,35.78,35.75,35.77,5900.0,33.9256,33.9445,33.9161,33.935,5900.0
2006-07-11 10:05:00,35.76,35.81,35.73,35.73,19300.0,33.9256,33.973,33.8971,33.8971,19300.0
2006-07-11 10:10:00,35.72,35.73,35.66,35.67,9300.0,33.8876,33.8971,33.8307,33.8402,9300.0
2006-07-11 10:15:00,35.67,35.7,35.67,35.69,2200.0,33.8402,33.8686,33.8402,33.8592,2200.0
2006-07-11 10:20:00,35.7,35.71,35.69,35.7,4000.0,33.8686,33.8781,33.8592,33.8686,4000.0
2006-07-11 10:25:00,35.68,35.72,35.68,35.68,3200.0,33.8497,33.8876,33.8497,33.8497,3200.0
2006-07-11 10:30:00,35.67,35.67,35.59,35.61,6200.0,33.8402,33.8402,33.7643,33.7833,6200.0
2006-07-11 10:35:00,35.6,35.61,35.58,35.58,4900.0,33.7738,33.7833,33.7548,33.7548,4900.0
2006-07-11 10:40:00,35.59,35.62,35.59,35.61,7700.0,33.7643,33.7927,33.7643,33.7833,7700.0
2006-07-11 10:45:00,35.61,35.61,35.57,35.59,6300.0,33.7833,33.7833,33.7453,33.7643,6300.0
2006-07-11 10:50:00,35.59,35.59,35.53,35.54,7700.0,33.7643,33.7643,33.7074,33.7168,7700.0
2006-07-11 10:55:00,35.53,35.54,35.52,35.53,1100.0,33.7074,33.7168,33.6979,33.7074,1100.0
2006-07-11 11:00:00,35.51,35.53,35.5,35.53,5300.0,33.6884,33.7074,33.6789,33.7074,5300.0
2006-07-11 11:05:00,35.53,35.55,35.52,35.55,6700.0,33.7074,33.7263,33.6979,33.7263,6700.0
2006-07-11 11:10:00,35.55,35.55,35.51,35.51,36700.0,33.7263,33.7263,33.6884,33.6884,36700.0
2006-07-11 11:15:00,35.5,35.53,35.47,35.53,31700.0,33.6789,33.7074,33.6504,33.7074,31700.0
2006-07-11 11:20:00,35.52,35.53,35.5,35.5,7400.0,33.6979,33.7074,33.6789,33.6789,7400.0
2006-07-11 11:25:00,35.51,35.52,35.5,35.52,17700.0,33.6884,33.6979,33.6789,33.6979,17700.0
2006-07-11 11:30:00,35.52,35.52,35.5,35.5,5400.0,33.6979,33.6979,33.6789,33.6789,5400.0
2006-07-11 11:35:00,35.5,35.53,35.49,35.52,7700.0,33.6789,33.7074,33.6694,33.6979,7700.0
2006-07-11 11:40:00,35.52,35.52,35.5,35.51,13900.0,33.6979,33.6979,33.6789,33.6884,13900.0
2006-07-11 11:45:00,35.51,35.53,35.47,35.49,7600.0,33.6884,33.7074,33.6504,33.6694,7600.0
2006-07-11 11:50:00,35.49,35.5,35.48,35.5,7300.0,33.6694,33.6789,33.6599,33.6789,7300.0
2006-07-11 11:55:00,35.49,35.53,35.49,35.52,2500.0,33.6694,33.7074,33.6694,33.6979,2500.0
2006-07-11 12:00:00,35.51,35.53,35.49,35.53,8100.0,33.6884,33.7074,33.6694,33.7074,8100.0
2006-07-11 12:05:00,35.51,35.54,35.5,35.54,7000.0,33.6884,33.7168,33.6789,33.7168,7000.0
2006-07-11 12:10:00,35.54,35.54,35.52,35.54,3300.0,33.7168,33.7168,33.6979,33.7168,3300.0
2006-07-11 12:15:00,35.53,35.55,35.5,35.53,24600.0,33.7074,33.7263,33.6789,33.7074,24600.0
2006-07-11 12:20:00,35.53,35.53,35.52,35.53,6900.0,33.7074,33.7074,33.6979,33.7074,6900.0
2006-07-11 12:25:00,35.52,35.53,35.44,35.44,35500.0,33.6979,33.7074,33.622,33.622,35500.0
2006-07-11 12:30:00,35.44,35.46,35.41,35.46,27400.0,33.622,33.6409,33.5935,33.6409,27400.0
2006-07-11 12:35:00,35.46,35.46,35.44,35.44,9800.0,33.6409,33.6409,33.622,33.622,9800.0
2006-07-11 12:40:00,35.42,35.43,35.4,35.41,4900.0,33.603,33.6125,33.584,33.5935,4900.0
2006-07-11 12:45:00,35.39,35.39,35.36,35.39,9200.0,33.5745,33.5745,33.5461,33.5745,9200.0
2006-07-11 12:50:00,35.4,35.43,35.39,35.41,7600.0,33.584,33.6125,33.5745,33.5935,7600.0
2006-07-11 12:55:00,35.42,35.42,35.41,35.41,2700.0,33.603,33.603,33.5935,33.5935,2700.0
2006-07-11 13:00:00,35.41,35.41,35.37,35.39,7200.0,33.5935,33.5935,33.5556,33.5745,7200.0
2006-07-11 13:05:00,35.39,35.39,35.38,35.39,9500.0,33.5745,33.5745,33.5651,33.5745,9500.0
2006-07-11 13:10:00,35.39,35.39,35.39,35.39,2600.0,33.5745,33.5745,33.5745,33.5745,2600.0
2006-07-11 13:15:00,35.39,35.39,35.38,35.39,8600.0,33.5745,33.5745,33.5651,33.5745,8600.0
2006-07-11 13:20:00,35.39,35.39,35.38,35.39,10400.0,33.5745,33.5745,33.5651,33.5745,10400.0
2006-07-11 13:25:00,35.39,35.42,35.39,35.41,5800.0,33.5745,33.603,33.5745,33.5935,5800.0
2006-07-11 13:30:00,35.4,35.4,35.39,35.4,8100.0,33.584,33.584,33.5745,33.584,8100.0
2006-07-11 13:35:00,35.39,35.39,35.36,35.37,7200.0,33.5745,33.5745,33.5461,33.5556,7200.0
2006-07-11 13:40:00,35.38,35.43,35.38,35.43,3300.0,33.5651,33.6125,33.5651,33.6125,3300.0
2006-07-11 13:45:00,35.42,35.42,35.4,35.41,26000.0,33.603,33.603,33.584,33.5935,26000.0
2006-07-11 13:50:00,35.41,35.42,35.35,35.35,31600.0,33.5935,33.603,33.5366,33.5366,31600.0
2006-07-11 13:55:00,35.35,35.36,35.31,35.32,37300.0,33.5366,33.5461,33.4986,33.5081,37300.0
2006-07-11 14:00:00,35.32,35.32,35.29,35.29,108700.0,33.5081,33.5081,33.4797,33.4797,108700.0
2006-07-11 14:05:00,35.28,35.3,35.26,35.28,22000.0,33.4702,33.4892,33.4512,33.4702,22000.0
2006-07-11 14:10:00,35.29,35.33,35.29,35.31,22500.0,33.4797,33.5176,33.4797,33.4986,22500.0
2006-07-11 14:15:00,35.31,35.37,35.31,35.33,16300.0,33.4986,33.5556,33.4986,33.5176,16300.0
2006-07-11 14:20:00,35.32,35.37,35.32,35.34,19800.0,33.5081,33.5556,33.5081,33.5271,19800.0
2006-07-11 14:25:00,35.34,35.34,35.3,35.33,16400.0,33.5271,33.5271,33.4892,33.5176,16400.0
2006-07-11 14:30:00,35.3,35.31,35.28,35.29,10100.0,33.4892,33.4986,33.4702,33.4797,10100.0
2006-07-11 14:35:00,35.28,35.29,35.25,35.26,23000.0,33.4702,33.4797,33.4417,33.4512,23000.0
2006-07-11 14:40:00,35.26,35.26,35.23,35.25,18400.0,33.4512,33.4512,33.4227,33.4417,18400.0
2006-07-11 14:45:00,35.25,35.26,35.24,35.25,12500.0,33.4417,33.4512,33.4322,33.4417,12500.0
2006-07-11 14:50:00,35.25,35.25,35.23,35.25,15300.0,33.4417,33.4417,33.4227,33.4417,15300.0
2006-07-11 14:55:00,35.24,35.29,35.24,35.29,15600.0,33.4322,33.4797,33.4322,33.4797,15600.0
2006-07-11 15:00:00,35.28,35.28,35.24,35.25,7600.0,33.4702,33.4702,33.4322,33.4417,7600.0
2006-07-11 15:05:00,35.26,35.31,35.25,35.31,11000.0,33.4512,33.4986,33.4417,33.4986,11000.0
2006-07-11 15:10:00,35.31,35.36,35.31,35.35,14700.0,33.4986,33.5461,33.4986,33.5366,14700.0
2006-07-11 15:15:00,35.35,35.37,35.34,35.35,14000.0,33.5366,33.5556,33.5271,33.5366,14000.0
2006-07-11 15:20:00,35.35,35.45,35.35,35.45,24100.0,33.5366,33.6315,33.5366,33.6315,24100.0
2006-07-11 15:25:00,35.44,35.45,35.4,35.42,45700.0,33.622,33.6315,33.584,33.603,45700.0
2006-07-11 15:30:00,35.43,35.47,35.4,35.47,25700.0,33.6125,33.6504,33.584,33.6504,25700.0
2006-07-11 15:35:00,35.43,35.52,35.43,35.51,32000.0,33.6125,33.6979,33.6125,33.6884,32000.0
2006-07-11 15:40:00,35.51,35.55,35.48,35.5,22500.0,33.6884,33.7263,33.6599,33.6789,22500.0
2006-07-11 15:45:00,35.5,35.52,35.45,35.47,33400.0,33.6789,33.6979,33.6315,33.6504,33400.0
2006-07-11 15:50:00,35.47,35.55,35.46,35.55,51500.0,33.6504,33.7263,33.6409,33.7263,51500.0
2006-07-11 15:55:00,35.55,35.56,35.51,35.55,69100.0,33.7263,33.7358,33.6884,33.7263,69100.0
2006-07-12 09:30:00,35.45,35.75,35.45,35.65,21400.0,33.6315,33.9161,33.6315,33.8212,21400.0
2006-07-12 09:35:00,35.7,35.7,35.62,35.62,9000.0,33.8686,33.8686,33.7927,33.7927,9000.0
2006-07-12 09:40:00,35.6,35.61,35.5,35.54,8900.0,33.7738,33.7833,33.6789,33.7168,8900.0
2006-07-12 09:45:00,35.63,35.72,35.61,35.72,5000.0,33.8022,33.8876,33.7833,33.8876,5000.0
2006-07-12 09:50:00,35.72,35.72,35.59,35.59,9400.0,33.8876,33.8876,33.7643,33.7643,9400.0
2006-07-12 09:55:00,35.62,35.76,35.59,35.76,18200.0,33.7927,33.9256,33.7643,33.9256,18200.0
2006-07-12 10:00:00,35.65,35.72,35.62,35.66,17700.0,33.8212,33.8876,33.7927,33.8307,17700.0
2006-07-12 10:05:00,35.64,35.68,35.62,35.68,3200.0,33.8117,33.8497,33.7927,33.8497,3200.0
2006-07-12 10:10:00,35.68,35.77,35.65,35.71,37300.0,33.8497,33.935,33.8212,33.8781,37300.0
2006-07-12 10:15:00,35.7,35.74,35.68,35.72,5900.0,33.8686,33.9066,33.8497,33.8876,5900.0
2006-07-12 10:20:00,35.73,35.74,35.68,35.73,6200.0,33.8971,33.9066,33.8497,33.8971,6200.0
2006-07-12 10:25:00,35.73,35.73,35.66,35.66,8200.0,33.8971,33.8971,33.8307,33.8307,8200.0
2006-07-12 10:30:00,35.67,35.67,35.55,35.55,9600.0,33.8402,33.8402,33.7263,33.7263,9600.0
2006-07-12 10:35:00,35.56,35.58,35.51,35.53,25600.0,33.7358,33.7548,33.6884,33.7074,25600.0
2006-07-12 10:40:00,35.53,35.57,35.52,35.57,6100.0,33.7074,33.7453,33.6979,33.7453,6100.0
2006-07-12 10:45:00,35.56,35.57,35.52,35.54,7300.0,33.7358,33.7453,33.6979,33.7168,7300.0
2006-07-12 10:50:00,35.52,35.54,35.5,35.54,10400.0,33.6979,33.7168,33.6789,33.7168,10400.0
2006-07-12 10:55:00,35.55,35.55,35.5,35.51,11600.0,33.7263,33.7263,33.6789,33.6884,11600.0
2006-07-12 11:00:00,35.51,35.52,35.47,35.51,10400.0,33.6884,33.6979,33.6504,33.6884,10400.0
2006-07-12 11:05:00,35.51,35.54,35.51,35.53,2100.0,33.6884,33.7168,33.6884,33.7074,2100.0
2006-07-12 11:10:00,35.53,35.56,35.52,35.56,3100.0,33.7074,33.7358,33.6979,33.7358,3100.0
2006-07-12 11:15:00,35.58,35.59,35.54,35.57,9300.0,33.7548,33.7643,33.7168,33.7453,9300.0
2006-07-12 11:20:00,35.55,35.57,35.53,35.56,5200.0,33.7263,33.7453,33.7074,33.7358,5200.0
2006-07-12 11:25:00,35.54,35.59,35.54,35.59,4900.0,33.7168,33.7643,33.7168,33.7643,4900.0
2006-07-12 11:30:00,35.58,35.58,35.55,35.56,9400.0,33.7548,33.7548,33.7263,33.7358,9400.0
2006-07-12 11:35:00,35.56,35.6,35.55,35.59,8100.0,33.7358,33.7738,33.7263,33.7643,8100.0
2006-07-12 11:40:00,35.58,35.59,35.55,35.57,2300.0,33.7548,33.7643,33.7263,33.7453,2300.0
2006-07-12 11:45:00,35.56,35.59,35.56,35.58,3000.0,33.7358,33.7643,33.7358,33.7548,3000.0
2006-07-12 11:50:00,35.57,35.6,35.57,35.59,4500.0,33.7453,33.7738,33.7453,33.7643,4500.0
2006-07-12 11:55:00,35.6,35.62,35.6,35.62,3700.0,33.7738,33.7927,33.7738,33.7927,3700.0
2006-07-12 12:00:00,35.62,35.63,35.62,35.63,2900.0,33.7927,33.8022,33.7927,33.8022,2900.0
2006-07-12 12:05:00,35.63,35.63,35.61,35.62,5600.0,33.8022,33.8022,33.7833,33.7927,5600.0
2006-07-12 12:10:00,35.62,35.62,35.55,35.56,7800.0,33.7927,33.7927,33.7263,33.7358,7800.0
2006-07-12 12:15:00,35.54,35.56,35.51,35.53,6100.0,33.7168,33.7358,33.6884,33.7074,6100.0
2006-07-12 12:20:00,35.51,35.53,35.5,35.51,8100.0,33.6884,33.7074,33.6789,33.6884,8100.0
2006-07-12 12:25:00,35.5,35.52,35.49,35.49,4500.0,33.6789,33.6979,33.6694,33.6694,4500.0
2006-07-12 12:30:00,35.51,35.58,35.51,35.58,5400.0,33.6884,33.7548,33.6884,33.7548,5400.0
2006-07-12 12:35:00,35.58,35.59,35.51,35.54,12600.0,33.7548,33.7643,33.6884,33.7168,12600.0
2006-07-12 12:40:00,35.53,35.58,35.53,35.55,6100.0,33.7074,33.7548,33.7074,33.7263,6100.0
2006-07-12 12:45:00,35.54,35.61,35.53,35.61,12900.0,33.7168,33.7833,33.7074,33.7833,12900.0
2006-07-12 12:50:00,35.61,35.62,35.59,35.61,4600.0,33.7833,33.7927,33.7643,33.7833,4600.0
2006-07-12 12:55:00,35.6,35.6,35.57,35.6,11000.0,33.7738,33.7738,33.7453,33.7738,11000.0
2006-07-12 13:00:00,35.58,35.61,35.56,35.61,12400.0,33.7548,33.7833,33.7358,33.7833,12400.0
2006-07-12 13:05:00,35.6,35.61,35.56,35.59,11200.0,33.7738,33.7833,33.7358,33.7643,11200.0
2006-07-12 13:10:00,35.58,35.62,35.58,35.62,10300.0,33.7548,33.7927,33.7548,33.7927,10300.0
2006-07-12 13:15:00,35.62,35.63,35.61,35.62,6500.0,33.7927,33.8022,33.7833,33.7927,6500.0
2006-07-12 13:20:00,35.59,35.61,35.56,35.58,6400.0,33.7643,33.7833,33.7358,33.7548,6400.0
2006-07-12 13:25:00,35.58,35.63,35.58,35.6,4400.0,33.7548,33.8022,33.7548,33.7738,4400.0
2006-07-12 13:30:00,35.58,35.63,35.58,35.62,6800.0,33.7548,33.8022,33.7548,33.7927,6800.0
2006-07-12 13:35:00,35.62,35.63,35.59,35.59,4300.0,33.7927,33.8022,33.7643,33.7643,4300.0
2006-07-12 13:40:00,35.58,35.61,35.58,35.61,6600.0,33.7548,33.7833,33.7548,33.7833,6600.0
2006-07-12 13:45:00,35.61,35.61,35.57,35.58,14700.0,33.7833,33.7833,33.7453,33.7548,14700.0
2006-07-12 13:50:00,35.58,35.61,35.57,35.59,13300.0,33.7548,33.7833,33.7453,33.7643,13300.0
2006-07-12 13:55:00,35.58,35.63,35.58,35.59,16500.0,33.7548,33.8022,33.7548,33.7643,16500.0
2006-07-12 14:00:00,35.59,35.6,35.57,35.6,8300.0,33.7643,33.7738,33.7453,33.7738,8300.0
2006-07-12 14:05:00,35.57,35.63,35.57,35.63,4300.0,33.7453,33.8022,33.7453,33.8022,4300.0
2006-07-12 14:10:00,35.61,35.63,35.55,35.59,20800.0,33.7833,33.8022,33.7263,33.7643,20800.0
2006-07-12 14:15:00,35.57,35.64,35.57,35.62,18800.0,33.7453,33.8117,33.7453,33.7927,18800.0
2006-07-12 14:20:00,35.62,35.63,35.57,35.58,9800.0,33.7927,33.8022,33.7453,33.7548,9800.0
2006-07-12 14:25:00,35.6,35.62,35.6,35.61,12900.0,33.7738,33.7927,33.7738,33.7833,12900.0
2006-07-12 14:30:00,35.62,35.64,35.58,35.59,29100.0,33.7927,33.8117,33.7548,33.7643,29100.0
2006-07-12 14:35:00,35.59,35.64,35.58,35.61,17200.0,33.7643,33.8117,33.7548,33.7833,17200.0
2006-07-12 14:40:00,35.62,35.63,35.6,35.6,8700.0,33.7927,33.8022,33.7738,33.7738,8700.0
2006-07-12 14:45:00,35.61,35.61,35.57,35.57,12800.0,33.7833,33.7833,33.7453,33.7453,12800.0
2006-07-12 14:50:00,35.57,35.6,35.53,35.6,16000.0,33.7453,33.7738,33.7074,33.7738,16000.0
2006-07-12 14:55:00,35.6,35.6,35.56,35.59,12000.0,33.7738,33.7738,33.7358,33.7643,12000.0
2006-07-12 15:00:00,35.58,35.62,35.58,35.61,17900.0,33.7548,33.7927,33.7548,33.7833,17900.0
2006-07-12 15:05:00,35.61,35.63,35.59,35.62,25000.0,33.7833,33.8022,33.7643,33.7927,25000.0
2006-07-12 15:10:00,35.6,35.63,35.6,35.63,11000.0,33.7738,33.8022,33.7738,33.8022,11000.0
2006-07-12 15:15:00,35.63,35.67,35.63,35.66,16600.0,33.8022,33.8402,33.8022,33.8307,16600.0
2006-07-12 15:20:00,35.67,35.7,35.66,35.69,31000.0,33.8402,33.8686,33.8307,33.8592,31000.0
2006-07-12 15:25:00,35.67,35.7,35.66,35.67,17900.0,33.8402,33.8686,33.8307,33.8402,17900.0
2006-07-12 15:30:00,35.65,35.67,35.61,35.62,22500.0,33.8212,33.8402,33.7833,33.7927,22500.0
2006-07-12 15:35:00,35.63,35.69,35.63,35.66,26200.0,33.8022,33.8592,33.8022,33.8307,26200.0
2006-07-12 15:40:00,35.66,35.69,35.65,35.65,30800.0,33.8307,33.8592,33.8212,33.8212,30800.0
2006-07-12 15:45:00,35.68,35.7,35.64,35.66,31000.0,33.8497,33.8686,33.8117,33.8307,31000.0
2006-07-12 15:50:00,35.65,35.67,35.59,35.65,30600.0,33.8212,33.8402,33.7643,33.8212,30600.0
2006-07-12 15:55:00,35.65,35.66,35.59,35.6,46700.0,33.8212,33.8307,33.7643,33.7738,46700.0
2006-07-13 09:30:00,35.6,35.6,35.53,35.56,9700.0,33.7738,33.7738,33.7074,33.7358,9700.0
2006-07-13 09:35:00,35.56,35.6,35.49,35.5,18700.0,33.7358,33.7738,33.6694,33.6789,18700.0
2006-07-13 09:40:00,35.5,35.6,35.49,35.56,16100.0,33.6789,33.7738,33.6694,33.7358,16100.0
2006-07-13 09:45:00,35.55,35.59,35.49,35.55,18200.0,33.7263,33.7643,33.6694,33.7263,18200.0
2006-07-13 09:50:00,35.54,35.57,35.52,35.56,43300.0,33.7168,33.7453,33.6979,33.7358,43300.0
2006-07-13 09:55:00,35.56,35.6,35.48,35.48,34300.0,33.7358,33.7738,33.6599,33.6599,34300.0
2006-07-13 10:00:00,35.48,35.49,35.42,35.43,14000.0,33.6599,33.6694,33.603,33.6125,14000.0
2006-07-13 10:05:00,35.46,35.46,35.39,35.4,40400.0,33.6409,33.6409,33.5745,33.584,40400.0
2006-07-13 10:10:00,35.4,35.42,35.37,35.37,27400.0,33.584,33.603,33.5556,33.5556,27400.0
2006-07-13 10:15:00,35.4,35.41,35.39,35.39,6100.0,33.584,33.5935,33.5745,33.5745,6100.0
2006-07-13 10:20:00,35.38,35.38,35.22,35.24,13500.0,33.5651,33.5651,33.4133,33.4322,13500.0
2006-07-13 10:25:00,35.25,35.38,35.25,35.37,14200.0,33.4417,33.5651,33.4417,33.5556,14200.0
2006-07-13 10:30:00,35.37,35.45,35.36,35.45,13000.0,33.5556,33.6315,33.5461,33.6315,13000.0
2006-07-13 10:35:00,35.45,35.46,35.42,35.43,4900.0,33.6315,33.6409,33.603,33.6125,4900.0
2006-07-13 10:40:00,35.44,35.47,35.44,35.45,18500.0,33.622,33.6504,33.622,33.6315,18500.0
2006-07-13 10:45:00,35.45,35.45,35.38,35.4,19700.0,33.6315,33.6315,33.5651,33.584,19700.0
2006-07-13 10:50:00,35.41,35.46,35.4,35.45,29700.0,33.5935,33.6409,33.584,33.6315,29700.0
2006-07-13 10:55:00,35.46,35.47,35.44,35.45,8700.0,33.6409,33.6504,33.622,33.6315,8700.0
2006-07-13 11:00:00,35.43,35.47,35.43,35.47,15200.0,33.6125,33.6504,33.6125,33.6504,15200.0
2006-07-13 11:05:00,35.47,35.49,35.45,35.46,33100.0,33.6504,33.6694,33.6315,33.6409,33100.0
2006-07-13 11:10:00,35.44,35.45,35.39,35.44,37400.0,33.622,33.6315,33.5745,33.622,37400.0
2006-07-13 11:15:00,35.44,35.49,35.43,35.43,27300.0,33.622,33.6694,33.6125,33.6125,27300.0
2006-07-13 11:20:00,35.44,35.48,35.42,35.45,37700.0,33.622,33.6599,33.603,33.6315,37700.0
2006-07-13 11:25:00,35.45,35.48,35.45,35.48,22000.0,33.6315,33.6599,33.6315,33.6599,22000.0
2006-07-13 11:30:00,35.46,35.46,35.39,35.4,31700.0,33.6409,33.6409,33.5745,33.584,31700.0
2006-07-13 11:35:00,35.41,35.44,35.41,35.43,14800.0,33.5935,33.622,33.5935,33.6125,14800.0
2006-07-13 11:40:00,35.43,35.44,35.38,35.38,11200.0,33.6125,33.622,33.5651,33.5651,11200.0
2006-07-13 11:45:00,35.37,35.42,35.37,35.38,19100.0,33.5556,33.603,33.5556,33.5651,19100.0
2006-07-13 11:50:00,35.38,35.45,35.37,35.45,63500.0,33.5651,33.6315,33.5556,33.6315,63500.0
2006-07-13 11:55:00,35.45,35.47,35.45,35.47,14800.0,33.6315,33.6504,33.6315,33.6504,14800.0
2006-07-13 12:00:00,35.47,35.5,35.42,35.45,219000.0,33.6504,33.6789,33.603,33.6315,219000.0
2006-07-13 12:05:00,35.5,35.5,35.43,35.5,69100.0,33.6789,33.6789,33.6125,33.6789,69100.0
2006-07-13 12:10:00,35.48,35.5,35.47,35.5,49400.0,33.6599,33.6789,33.6504,33.6789,49400.0
2006-07-13 12:15:00,35.49,35.52,35.46,35.48,16100.0,33.6694,33.6979,33.6409,33.6599,16100.0
2006-07-13 12:20:00,35.47,35.5,35.44,35.48,11600.0,33.6504,33.6789,33.622,33.6599,11600.0
2006-07-13 12:25:00,35.49,35.49,35.46,35.46,600.0,33.6694,33.6694,33.6409,33.6409,600.0
2006-07-13 12:30:00,35.48,35.49,35.45,35.47,3700.0,33.6599,33.6694,33.6315,33.6504,3700.0
2006-07-13 12:35:00,35.46,35.48,35.45,35.48,3300.0,33.6409,33.6599,33.6315,33.6599,3300.0
2006-07-13 12:40:00,35.48,35.49,35.45,35.49,1700.0,33.6599,33.6694,33.6315,33.6694,1700.0
2006-07-13 12:45:00,35.48,35.5,35.47,35.5,5400.0,33.6599,33.6789,33.6504,33.6789,5400.0
2006-07-13 12:50:00,35.5,35.5,35.47,35.49,11700.0,33.6789,33.6789,33.6504,33.6694,11700.0
2006-07-13 12:55:00,35.49,35.5,35.47,35.5,3300.0,33.6694,33.6789,33.6504,33.6789,3300.0
2006-07-13 13:00:00,35.48,35.5,35.47,35.48,22000.0,33.6599,33.6789,33.6504,33.6599,22000.0
2006-07-13 13:05:00,35.45,35.48,35.45,35.46,10800.0,33.6315,33.6599,33.6315,33.6409,10800.0
2006-07-13 13:10:00,35.44,35.47,35.42,35.46,3400.0,33.622,33.6504,33.603,33.6409,3400.0
2006-07-13 13:15:00,35.47,35.47,35.43,35.44,5300.0,33.6504,33.6504,33.6125,33.622,5300.0
2006-07-13 13:20:00,35.43,35.47,35.4,35.41,5000.0,33.6125,33.6504,33.584,33.5935,5000.0
2006-07-13 13:25:00,35.41,35.44,35.4,35.44,7700.0,33.5935,33.622,33.584,33.622,7700.0
2006-07-13 13:30:00,35.42,35.44,35.39,35.44,9100.0,33.603,33.622,33.5745,33.622,9100.0
2006-07-13 13:35:00,35.46,35.46,35.38,35.4,5000.0,33.6409,33.6409,33.5651,33.584,5000.0
2006-07-13 13:40:00,35.39,35.42,35.38,35.42,4700.0,33.5745,33.603,33.5651,33.603,4700.0
2006-07-13 13:45:00,35.41,35.42,35.39,35.39,3500.0,33.5935,33.603,33.5745,33.5745,3500.0
2006-07-13 13:50:00,35.38,35.41,35.36,35.37,12400.0,33.5651,33.5935,33.5461,33.5556,12400.0
2006-07-13 13:55:00,35.37,35.38,35.34,35.36,4600.0,33.5556,33.5651,33.5271,33.5461,4600.0
2006-07-13 14:00:00,35.37,35.37,35.33,35.35,3400.0,33.5556,33.5556,33.5176,33.5366,3400.0
2006-07-13 14:05:00,35.33,35.35,35.32,35.33,8200.0,33.5176,33.5366,33.5081,33.5176,8200.0
2006-07-13 14:10:00,35.3,35.33,35.27,35.32,26500.0,33.4892,33.5176,33.4607,33.5081,26500.0
2006-07-13 14:15:00,35.32,35.32,35.24,35.25,13700.0,33.5081,33.5081,33.4322,33.4417,13700.0
2006-07-13 14:20:00,35.24,35.25,35.22,35.22,22600.0,33.4322,33.4417,33.4133,33.4133,22600.0
2006-07-13 14:25:00,35.23,35.23,35.18,35.19,52800.0,33.4227,33.4227,33.3753,33.3848,52800.0
2006-07-13 14:30:00,35.19,35.19,35.16,35.17,31900.0,33.3848,33.3848,33.3563,33.3658,31900.0
2006-07-13 14:35:00,35.17,35.21,35.14,35.2,20200.0,33.3658,33.4038,33.3374,33.3943,20200.0
2006-07-13 14:40:00,35.19,35.19,35.14,35.15,7400.0,33.3848,33.3848,33.3374,33.3469,7400.0
2006-07-13 14:45:00,35.15,35.15,35.06,35.11,13100.0,33.3469,33.3469,33.2615,33.3089,13100.0
2006-07-13 14:50:00,35.1,35.11,35.07,35.09,5100.0,33.2994,33.3089,33.271,33.2899,5100.0
2006-07-13 14:55:00,35.09,35.14,35.08,35.13,8900.0,33.2899,33.3374,33.2804,33.3279,8900.0
2006-07-13 15:00:00,35.14,35.14,35.07,35.07,9900.0,33.3374,33.3374,33.271,33.271,9900.0
2006-07-13 15:05:00,35.07,35.07,35.05,35.05,5300.0,33.271,33.271,33.252,33.252,5300.0
2006-07-13 15:10:00,35.06,35.06,35.03,35.04,28600.0,33.2615,33.2615,33.233,33.2425,28600.0
2006-07-13 15:15:00,35.04,35.04,35.01,35.03,23900.0,33.2425,33.2425,33.214,33.233,23900.0
2006-07-13 15:20:00,35.03,35.07,35.03,35.04,14300.0,33.233,33.271,33.233,33.2425,14300.0
2006-07-13 15:25:00,35.04,35.06,35.02,35.06,28100.0,33.2425,33.2615,33.2235,33.2615,28100.0
2006-07-13 15:30:00,35.05,35.09,35.02,35.09,14700.0,33.252,33.2899,33.2235,33.2899,14700.0
2006-07-13 15:35:00,35.08,35.08,35.0,35.01,10000.0,33.2804,33.2804,33.2045,33.214,10000.0
2006-07-13 15:40:00,35.03,35.08,35.0,35.06,18800.0,33.233,33.2804,33.2045,33.2615,18800.0
2006-07-13 15:45:00,35.08,35.08,35.03,35.03,7100.0,33.2804,33.2804,33.233,33.233,7100.0
2006-07-13 15:50:00,35.04,35.04,35.0,35.01,61000.0,33.2425,33.2425,33.2045,33.214,61000.0
2006-07-13 15:55:00,35.01,35.04,35.0,35.01,35900.0,33.214,33.2425,33.2045,33.214,35900.0
2006-07-14 09:30:00,35.0,35.12,35.0,35.06,9500.0,33.2045,33.3184,33.2045,33.2615,9500.0
2006-07-14 09:35:00,35.03,35.1,34.99,35.05,15800.0,33.233,33.2994,33.1951,33.252,15800.0
2006-07-14 09:40:00,35.05,35.1,35.01,35.03,21100.0,33.252,33.2994,33.214,33.233,21100.0
2006-07-14 09:45:00,35.06,35.09,35.01,35.01,12900.0,33.2615,33.2899,33.214,33.214,12900.0
2006-07-14 09:50:00,35.01,35.08,34.96,34.97,7300.0,33.214,33.2804,33.1666,33.1761,7300.0
2006-07-14 09:55:00,34.98,35.05,34.97,35.04,13100.0,33.1856,33.252,33.1761,33.2425,13100.0
2006-07-14 10:00:00,35.02,35.06,34.95,34.96,19600.0,33.2235,33.2615,33.1571,33.1666,19600.0
2006-07-14 10:05:00,34.96,34.96,34.93,34.93,7900.0,33.1666,33.1666,33.1381,33.1381,7900.0
2006-07-14 10:10:00,34.94,34.94,34.91,34.92,7800.0,33.1476,33.1476,33.1192,33.1287,7800.0
2006-07-14 10:15:00,34.92,34.95,34.92,34.95,14600.0,33.1287,33.1571,33.1287,33.1571,14600.0
2006-07-14 10:20:00,34.95,35.0,34.94,34.96,14400.0,33.1571,33.2045,33.1476,33.1666,14400.0
2006-07-14 10:25:00,34.97,34.98,34.9,34.93,3600.0,33.1761,33.1856,33.1097,33.1381,3600.0
2006-07-14 10:30:00,34.93,34.94,34.9,34.91,5700.0,33.1381,33.1476,33.1097,33.1192,5700.0
2006-07-14 10:35:00,34.89,34.89,34.86,34.87,5100.0,33.1002,33.1002,33.0717,33.0812,5100.0
2006-07-14 10:40:00,34.86,34.86,34.82,34.84,11600.0,33.0717,33.0717,33.0338,33.0528,11600.0
2006-07-14 10:45:00,34.85,34.85,34.78,34.79,7200.0,33.0622,33.0622,32.9958,33.0053,7200.0
2006-07-14 10:50:00,34.78,34.85,34.76,34.84,17600.0,32.9958,33.0622,32.9769,33.0528,17600.0
2006-07-14 10:55:00,34.83,34.83,34.8,34.83,6800.0,33.0433,33.0433,33.0148,33.0433,6800.0
2006-07-14 11:00:00,34.82,34.83,34.75,34.76,9300.0,33.0338,33.0433,32.9674,32.9769,9300.0
2006-07-14 11:05:00,34.75,34.77,34.74,34.76,6500.0,32.9674,32.9863,32.9579,32.9769,6500.0
2006-07-14 11:10:00,34.76,34.8,34.72,34.72,3400.0,32.9769,33.0148,32.9389,32.9389,3400.0
2006-07-14 11:15:00,34.73,34.79,34.73,34.77,4300.0,32.9484,33.0053,32.9484,32.9863,4300.0
2006-07-14 11:20:00,34.76,34.78,34.72,34.75,7300.0,32.9769,32.9958,32.9389,32.9674,7300.0
2006-07-14 11:25:00,34.74,34.75,34.63,34.63,7200.0,32.9579,32.9674,32.8535,32.8535,7200.0
2006-07-14 11:30:00,34.64,34.64,34.5,34.54,14400.0,32.863,32.863,32.7302,32.7681,14400.0
2006-07-14 11:35:00,34.55,34.6,34.53,34.58,4400.0,32.7776,32.8251,32.7587,32.8061,4400.0
2006-07-14 11:40:00,34.59,34.63,34.53,34.61,10200.0,32.8156,32.8535,32.7587,32.8346,10200.0
2006-07-14 11:45:00,34.58,34.59,34.5,34.52,7900.0,32.8061,32.8156,32.7302,32.7492,7900.0
2006-07-14 11:50:00,34.52,34.58,34.5,34.52,18100.0,32.7492,32.8061,32.7302,32.7492,18100.0
2006-07-14 11:55:00,34.52,34.7,34.52,34.7,7600.0,32.7492,32.9199,32.7492,32.9199,7600.0
2006-07-14 12:00:00,34.69,34.72,34.61,34.61,10300.0,32.9104,32.9389,32.8346,32.8346,10300.0
2006-07-14 12:05:00,34.62,34.62,34.58,34.6,4300.0,32.844,32.844,32.8061,32.8251,4300.0
2006-07-14 12:10:00,34.6,34.67,34.56,34.63,40800.0,32.8251,32.8915,32.7871,32.8535,40800.0
2006-07-14 12:15:00,34.63,34.65,34.58,34.63,10200.0,32.8535,32.8725,32.8061,32.8535,10200.0
2006-07-14 12:20:00,34.64,34.64,34.6,34.61,8100.0,32.863,32.863,32.8251,32.8346,8100.0
2006-07-14 12:25:00,34.61,34.64,34.57,34.57,9500.0,32.8346,32.863,32.7966,32.7966,9500.0
2006-07-14 12:30:00,34.58,34.61,34.57,34.6,2500.0,32.8061,32.8346,32.7966,32.8251,2500.0
2006-07-14 12:35:00,34.61,34.68,34.61,34.68,14100.0,32.8346,32.901,32.8346,32.901,14100.0
2006-07-14 12:40:00,34.66,34.7,34.63,34.7,12700.0,32.882,32.9199,32.8535,32.9199,12700.0
2006-07-14 12:45:00,34.71,34.76,34.71,34.74,14200.0,32.9294,32.9769,32.9294,32.9579,14200.0
2006-07-14 12:50:00,34.75,34.79,34.73,34.73,13200.0,32.9674,33.0053,32.9484,32.9484,13200.0
2006-07-14 12:55:00,34.75,34.75,34.75,34.75,100.0,32.9674,32.9674,32.9674,32.9674,100.0
2006-07-14 13:00:00,34.7,34.7,34.66,34.68,3300.0,32.9199,32.9199,32.882,32.901,3300.0
2006-07-14 13:05:00,34.67,34.67,34.58,34.59,3500.0,32.8915,32.8915,32.8061,32.8156,3500.0
2006-07-14 13:10:00,34.59,34.62,34.57,34.62,5600.0,32.8156,32.844,32.7966,32.844,5600.0
2006-07-14 13:15:00,34.62,34.62,34.56,34.56,4300.0,32.844,32.844,32.7871,32.7871,4300.0
2006-07-14 13:20:00,34.57,34.65,34.56,34.65,7700.0,32.7966,32.8725,32.7871,32.8725,7700.0
2006-07-14 13:25:00,34.65,34.71,34.65,34.68,5600.0,32.8725,32.9294,32.8725,32.901,5600.0
2006-07-14 13:30:00,34.68,34.69,34.63,34.65,4900.0,32.901,32.9104,32.8535,32.8725,4900.0
2006-07-14 13:35:00,34.65,34.75,34.65,34.75,2200.0,32.8725,32.9674,32.8725,32.9674,2200.0
2006-07-14 13:40:00,34.75,34.76,34.66,34.66,7900.0,32.9674,32.9769,32.882,32.882,7900.0
2006-07-14 13:45:00,34.67,34.67,34.62,34.62,4000.0,32.8915,32.8915,32.844,32.844,4000.0
2006-07-14 13:50:00,34.62,34.63,34.62,34.62,3700.0,32.844,32.8535,32.844,32.844,3700.0
2006-07-14 13:55:00,34.64,34.65,34.6,34.6,4800.0,32.863,32.8725,32.8251,32.8251,4800.0
2006-07-14 14:00:00,34.59,34.59,34.54,34.55,5700.0,32.8156,32.8156,32.7681,32.7776,5700.0
2006-07-14 14:05:00,34.56,34.62,34.56,34.62,7000.0,32.7871,32.844,32.7871,32.844,7000.0
2006-07-14 14:10:00,34.62,34.63,34.55,34.55,4300.0,32.844,32.8535,32.7776,32.7776,4300.0
2006-07-14 14:15:00,34.55,34.62,34.53,34.62,5700.0,32.7776,32.844,32.7587,32.844,5700.0
2006-07-14 14:20:00,34.63,34.63,34.54,34.56,6800.0,32.8535,32.8535,32.7681,32.7871,6800.0
2006-07-14 14:25:00,34.56,34.57,34.5,34.51,9800.0,32.7871,32.7966,32.7302,32.7397,9800.0
2006-07-14 14:30:00,34.51,34.55,34.5,34.51,7600.0,32.7397,32.7776,32.7302,32.7397,7600.0
2006-07-14 14:35:00,34.52,34.54,34.5,34.53,5300.0,32.7492,32.7681,32.7302,32.7587,5300.0
2006-07-14 14:40:00,34.53,34.53,34.5,34.53,4600.0,32.7587,32.7587,32.7302,32.7587,4600.0
2006-07-14 14:45:00,34.54,34.56,34.53,34.55,7600.0,32.7681,32.7871,32.7587,32.7776,7600.0
2006-07-14 14:50:00,34.53,34.57,34.52,34.55,7200.0,32.7587,32.7966,32.7492,32.7776,7200.0
2006-07-14 14:55:00,34.54,34.55,34.51,34.54,7100.0,32.7681,32.7776,32.7397,32.7681,7100.0
2006-07-14 15:00:00,34.54,34.62,34.54,34.57,9300.0,32.7681,32.844,32.7681,32.7966,9300.0
2006-07-14 15:05:00,34.59,34.64,34.59,34.62,9500.0,32.8156,32.863,32.8156,32.844,9500.0
2006-07-14 15:10:00,34.6,34.61,34.57,34.58,5900.0,32.8251,32.8346,32.7966,32.8061,5900.0
2006-07-14 15:15:00,34.58,34.59,34.53,34.53,7000.0,32.8061,32.8156,32.7587,32.7587,7000.0
2006-07-14 15:20:00,34.54,34.56,34.5,34.51,20100.0,32.7681,32.7871,32.7302,32.7397,20100.0
2006-07-14 15:25:00,34.5,34.62,34.5,34.59,32200.0,32.7302,32.844,32.7302,32.8156,32200.0
2006-07-14 15:30:00,34.58,34.59,34.58,34.58,25700.0,32.8061,32.8156,32.8061,32.8061,25700.0
2006-07-14 15:35:00,34.58,34.62,34.57,34.61,38000.0,32.8061,32.844,32.7966,32.8346,38000.0
2006-07-14 15:40:00,34.61,34.62,34.58,34.59,36300.0,32.8346,32.844,32.8061,32.8156,36300.0
2006-07-14 15:45:00,34.6,34.61,34.59,34.61,38300.0,32.8251,32.8346,32.8156,32.8346,38300.0
2006-07-14 15:50:00,34.6,34.62,34.57,34.62,56600.0,32.8251,32.844,32.7966,32.844,56600.0
2006-07-14 15:55:00,34.62,34.63,34.61,34.61,24600.0,32.844,32.8535,32.8346,32.8346,24600.0
2006-07-17 09:30:00,34.75,34.85,34.73,34.85,27400.0,32.9674,33.0622,32.9484,33.0622,27400.0
2006-07-17 09:35:00,34.85,34.85,34.77,34.8,9200.0,33.0622,33.0622,32.9863,33.0148,9200.0
2006-07-17 09:40:00,34.8,34.81,34.76,34.76,7800.0,33.0148,33.0243,32.9769,32.9769,7800.0
2006-07-17 09:45:00,34.75,34.79,34.75,34.76,16400.0,32.9674,33.0053,32.9674,32.9769,16400.0
2006-07-17 09:50:00,34.76,34.8,34.75,34.76,15500.0,32.9769,33.0148,32.9674,32.9769,15500.0
2006-07-17 09:55:00,34.75,34.79,34.75,34.77,3900.0,32.9674,33.0053,32.9674,32.9863,3900.0
2006-07-17 10:00:00,34.79,34.79,34.75,34.75,9800.0,33.0053,33.0053,32.9674,32.9674,9800.0
2006-07-17 10:05:00,34.76,34.8,34.75,34.78,20600.0,32.9769,33.0148,32.9674,32.9958,20600.0
2006-07-17 10:10:00,34.78,34.8,34.76,34.77,7000.0,32.9958,33.0148,32.9769,32.9863,7000.0
2006-07-17 10:15:00,34.78,34.81,34.76,34.81,31300.0,32.9958,33.0243,32.9769,33.0243,31300.0
2006-07-17 10:20:00,34.81,34.81,34.77,34.79,4900.0,33.0243,33.0243,32.9863,33.0053,4900.0
2006-07-17 10:25:00,34.78,34.79,34.75,34.75,23300.0,32.9958,33.0053,32.9674,32.9674,23300.0
2006-07-17 10:30:00,34.77,34.77,34.73,34.75,32800.0,32.9863,32.9863,32.9484,32.9674,32800.0
2006-07-17 10:35:00,34.73,34.74,34.7,34.7,8600.0,32.9484,32.9579,32.9199,32.9199,8600.0
2006-07-17 10:40:00,34.7,34.74,34.69,34.74,13700.0,32.9199,32.9579,32.9104,32.9579,13700.0
2006-07-17 10:45:00,34.73,34.77,34.73,34.75,12000.0,32.9484,32.9863,32.9484,32.9674,12000.0
2006-07-17 10:50:00,34.75,34.78,34.73,34.78,24400.0,32.9674,32.9958,32.9484,32.9958,24400.0
2006-07-17 10:55:00,34.79,34.81,34.78,34.8,32100.0,33.0053,33.0243,32.9958,33.0148,32100.0
2006-07-17 11:00:00,34.8,34.8,34.77,34.8,17800.0,33.0148,33.0148,32.9863,33.0148,17800.0
2006-07-17 11:05:00,34.8,34.8,34.77,34.77,18400.0,33.0148,33.0148,32.9863,32.9863,18400.0
2006-07-17 11:10:00,34.77,34.84,34.77,34.83,14300.0,32.9863,33.0528,32.9863,33.0433,14300.0
2006-07-17 11:15:00,34.84,34.89,34.84,34.89,31100.0,33.0528,33.1002,33.0528,33.1002,31100.0
2006-07-17 11:20:00,34.87,34.89,34.85,34.86,11400.0,33.0812,33.1002,33.0622,33.0717,11400.0
2006-07-17 11:25:00,34.86,34.93,34.85,34.92,5100.0,33.0717,33.1381,33.0622,33.1287,5100.0
2006-07-17 11:30:00,34.91,34.95,34.88,34.92,9700.0,33.1192,33.1571,33.0907,33.1287,9700.0
2006-07-17 11:35:00,34.93,34.95,34.9,34.94,7900.0,33.1381,33.1571,33.1097,33.1476,7900.0
2006-07-17 11:40:00,34.94,34.95,34.93,34.95,27900.0,33.1476,33.1571,33.1381,33.1571,27900.0
2006-07-17 11:45:00,34.95,35.02,34.95,35.01,8600.0,33.1571,33.2235,33.1571,33.214,8600.0
2006-07-17 11:50:00,35.02,35.02,34.95,34.96,31000.0,33.2235,33.2235,33.1571,33.1666,31000.0
2006-07-17 11:55:00,34.97,34.99,34.94,34.97,30300.0,33.1761,33.1951,33.1476,33.1761,30300.0
2006-07-17 12:00:00,34.97,34.99,34.96,34.99,15100.0,33.1761,33.1951,33.1666,33.1951,15100.0
2006-07-17 12:05:00,34.99,35.0,34.99,34.99,3800.0,33.1951,33.2045,33.1951,33.1951,3800.0
2006-07-17 12:10:00,35.01,35.01,34.99,35.0,10700.0,33.214,33.214,33.1951,33.2045,10700.0
2006-07-17 12:15:00,35.01,35.05,35.0,35.04,7500.0,33.214,33.252,33.2045,33.2425,7500.0
2006-07-17 12:20:00,35.04,35.05,35.0,35.01,6800.0,33.2425,33.252,33.2045,33.214,6800.0
2006-07-17 12:25:00,35.01,35.03,34.98,34.98,11400.0,33.214,33.233,33.1856,33.1856,11400.0
2006-07-17 12:30:00,34.99,35.0,34.98,35.0,5900.0,33.1951,33.2045,33.1856,33.2045,5900.0
2006-07-17 12:35:00,35.0,35.0,34.94,34.97,11300.0,33.2045,33.2045,33.1476,33.1761,11300.0
2006-07-17 12:40:00,34.97,34.99,34.93,34.97,34600.0,33.1761,33.1951,33.1381,33.1761,34600.0
2006-07-17 12:45:00,34.97,34.98,34.9,34.94,17700.0,33.1761,33.1856,33.1097,33.1476,17700.0
2006-07-17 12:50:00,34.94,34.96,34.93,34.96,5200.0,33.1476,33.1666,33.1381,33.1666,5200.0
2006-07-17 12:55:00,34.96,34.99,34.95,34.96,8500.0,33.1666,33.1951,33.1571,33.1666,8500.0
2006-07-17 13:00:00,34.95,34.97,34.95,34.97,13000.0,33.1571,33.1761,33.1571,33.1761,13000.0
2006-07-17 13:05:00,34.96,34.98,34.95,34.97,3200.0,33.1666,33.1856,33.1571,33.1761,3200.0
2006-07-17 13:10:00,34.97,35.0,34.96,34.99,34500.0,33.1761,33.2045,33.1666,33.1951,34500.0
2006-07-17 13:15:00,34.99,35.04,34.98,35.04,33800.0,33.1951,33.2425,33.1856,33.2425,33800.0
2006-07-17 13:20:00,35.03,35.03,34.98,35.0,26000.0,33.233,33.233,33.1856,33.2045,26000.0
2006-07-17 13:25:00,35.0,35.01,34.97,34.98,14000.0,33.2045,33.214,33.1761,33.1856,14000.0
2006-07-17 13:30:00,34.98,35.01,34.97,35.01,7600.0,33.1856,33.214,33.1761,33.214,7600.0
2006-07-17 13:35:00,35.01,35.03,35.01,35.02,3700.0,33.214,33.233,33.214,33.2235,3700.0
2006-07-17 13:40:00,35.03,35.04,35.02,35.04,13100.0,33.233,33.2425,33.2235,33.2425,13100.0
2006-07-17 13:45:00,35.04,35.05,35.03,35.05,10200.0,33.2425,33.252,33.233,33.252,10200.0
2006-07-17 13:50:00,35.05,35.05,35.05,35.05,6000.0,33.252,33.252,33.252,33.252,6000.0
2006-07-17 13:55:00,35.05,35.05,35.03,35.04,9800.0,33.252,33.252,33.233,33.2425,9800.0
2006-07-17 14:00:00,35.04,35.05,35.01,35.03,18100.0,33.2425,33.252,33.214,33.233,18100.0
2006-07-17 14:05:00,35.04,35.04,35.02,35.04,5500.0,33.2425,33.2425,33.2235,33.2425,5500.0
2006-07-17 14:10:00,35.04,35.06,35.03,35.06,11900.0,33.2425,33.2615,33.233,33.2615,11900.0
2006-07-17 14:15:00,35.06,35.09,35.06,35.09,10800.0,33.2615,33.2899,33.2615,33.2899,10800.0
2006-07-17 14:20:00,35.09,35.1,35.08,35.09,8700.0,33.2899,33.2994,33.2804,33.2899,8700.0
2006-07-17 14:25:00,35.08,35.11,35.08,35.11,10400.0,33.2804,33.3089,33.2804,33.3089,10400.0
2006-07-17 14:30:00,35.11,35.14,35.11,35.12,5500.0,33.3089,33.3374,33.3089,33.3184,5500.0
2006-07-17 14:35:00,35.13,35.14,35.1,35.14,6600.0,33.3279,33.3374,33.2994,33.3374,6600.0
2006-07-17 14:40:00,35.14,35.14,35.08,35.08,9600.0,33.3374,33.3374,33.2804,33.2804,9600.0
2006-07-17 14:45:00,35.09,35.11,35.08,35.11,8100.0,33.2899,33.3089,33.2804,33.3089,8100.0
2006-07-17 14:50:00,35.11,35.12,35.1,35.12,3500.0,33.3089,33.3184,33.2994,33.3184,3500.0
2006-07-17 14:55:00,35.12,35.12,35.11,35.11,5300.0,33.3184,33.3184,33.3089,33.3089,5300.0
2006-07-17 15:00:00,35.1,35.11,35.1,35.1,6500.0,33.2994,33.3089,33.2994,33.2994,6500.0
2006-07-17 15:05:00,35.1,35.1,35.06,35.06,17000.0,33.2994,33.2994,33.2615,33.2615,17000.0
2006-07-17 15:10:00,35.06,35.13,35.05,35.13,12000.0,33.2615,33.3279,33.252,33.3279,12000.0
2006-07-17 15:15:00,35.13,35.15,35.12,35.13,4800.0,33.3279,33.3469,33.3184,33.3279,4800.0
2006-07-17 15:20:00,35.13,35.14,35.1,35.14,8100.0,33.3279,33.3374,33.2994,33.3374,8100.0
2006-07-17 15:25:00,35.14,35.17,35.12,35.17,16300.0,33.3374,33.3658,33.3184,33.3658,16300.0
2006-07-17 15:30:00,35.13,35.15,35.07,35.09,19600.0,33.3279,33.3469,33.271,33.2899,19600.0
2006-07-17 15:35:00,35.09,35.11,35.07,35.1,19900.0,33.2899,33.3089,33.271,33.2994,19900.0
2006-07-17 15:40:00,35.11,35.15,35.1,35.15,10500.0,33.3089,33.3469,33.2994,33.3469,10500.0
2006-07-17 15:45:00,35.14,35.15,35.12,35.15,12100.0,33.3374,33.3469,33.3184,33.3469,12100.0
2006-07-17 15:50:00,35.14,35.15,35.1,35.11,12600.0,33.3374,33.3469,33.2994,33.3089,12600.0
2006-07-17 15:55:00,35.11,35.11,35.09,35.09,46900.0,33.3089,33.3089,33.2899,33.2899,46900.0
2006-07-18 09:30:00,35.3,35.33,35.18,35.33,16000.0,33.4892,33.5176,33.3753,33.5176,16000.0
2006-07-18 09:35:00,35.36,35.42,35.34,35.37,15300.0,33.5461,33.603,33.5271,33.5556,15300.0
2006-07-18 09:40:00,35.38,35.47,35.31,35.41,39400.0,33.5651,33.6504,33.4986,33.5935,39400.0
2006-07-18 09:45:00,35.35,35.49,35.35,35.42,23900.0,33.5366,33.6694,33.5366,33.603,23900.0
2006-07-18 09:50:00,35.43,35.54,35.43,35.52,36600.0,33.6125,33.7168,33.6125,33.6979,36600.0
2006-07-18 09:55:00,35.51,35.51,35.45,35.48,43200.0,33.6884,33.6884,33.6315,33.6599,43200.0
2006-07-18 10:00:00,35.47,35.51,35.37,35.4,22100.0,33.6504,33.6884,33.5556,33.584,22100.0
2006-07-18 10:05:00,35.42,35.43,35.39,35.4,15700.0,33.603,33.6125,33.5745,33.584,15700.0
2006-07-18 10:10:00,35.41,35.45,35.35,35.36,37000.0,33.5935,33.6315,33.5366,33.5461,37000.0
2006-07-18 10:15:00,35.35,35.39,35.34,35.35,10000.0,33.5366,33.5745,33.5271,33.5366,10000.0
2006-07-18 10:20:00,35.35,35.36,35.29,35.31,17200.0,33.5366,33.5461,33.4797,33.4986,17200.0
2006-07-18 10:25:00,35.34,35.36,35.31,35.34,37700.0,33.5271,33.5461,33.4986,33.5271,37700.0
2006-07-18 10:30:00,35.34,35.38,35.34,35.37,30700.0,33.5271,33.5651,33.5271,33.5556,30700.0
2006-07-18 10:35:00,35.33,35.34,35.31,35.32,31500.0,33.5176,33.5271,33.4986,33.5081,31500.0
2006-07-18 10:40:00,35.32,35.36,35.3,35.36,29400.0,33.5081,33.5461,33.4892,33.5461,29400.0
2006-07-18 10:45:00,35.37,35.42,35.36,35.4,40400.0,33.5556,33.603,33.5461,33.584,40400.0
2006-07-18 10:50:00,35.39,35.42,35.38,35.41,24000.0,33.5745,33.603,33.5651,33.5935,24000.0
2006-07-18 10:55:00,35.4,35.41,35.37,35.39,28200.0,33.584,33.5935,33.5556,33.5745,28200.0
2006-07-18 11:00:00,35.39,35.39,35.36,35.36,19800.0,33.5745,33.5745,33.5461,33.5461,19800.0
2006-07-18 11:05:00,35.36,35.38,35.36,35.37,7200.0,33.5461,33.5651,33.5461,33.5556,7200.0
2006-07-18 11:10:00,35.36,35.37,35.32,35.32,21300.0,33.5461,33.5556,33.5081,33.5081,21300.0
2006-07-18 11:15:00,35.32,35.35,35.3,35.34,26100.0,33.5081,33.5366,33.4892,33.5271,26100.0
2006-07-18 11:20:00,35.34,35.36,35.31,35.31,35700.0,33.5271,33.5461,33.4986,33.4986,35700.0
2006-07-18 11:25:00,35.32,35.4,35.32,35.34,24100.0,33.5081,33.584,33.5081,33.5271,24100.0
2006-07-18 11:30:00,35.33,35.34,35.3,35.32,10900.0,33.5176,33.5271,33.4892,33.5081,10900.0
2006-07-18 11:35:00,35.31,35.32,35.27,35.3,13200.0,33.4986,33.5081,33.4607,33.4892,13200.0
2006-07-18 11:40:00,35.3,35.3,35.21,35.21,21900.0,33.4892,33.4892,33.4038,33.4038,21900.0
2006-07-18 11:45:00,35.22,35.22,35.15,35.2,46200.0,33.4133,33.4133,33.3469,33.3943,46200.0
2006-07-18 11:50:00,35.19,35.31,35.19,35.29,21200.0,33.3848,33.4986,33.3848,33.4797,21200.0
2006-07-18 11:55:00,35.28,35.29,35.25,35.26,10000.0,33.4702,33.4797,33.4417,33.4512,10000.0
2006-07-18 12:00:00,35.26,35.26,35.21,35.25,39100.0,33.4512,33.4512,33.4038,33.4417,39100.0
2006-07-18 12:05:00,35.22,35.24,35.21,35.21,6300.0,33.4133,33.4322,33.4038,33.4038,6300.0
2006-07-18 12:10:00,35.22,35.22,35.21,35.22,10100.0,33.4133,33.4133,33.4038,33.4133,10100.0
2006-07-18 12:15:00,35.2,35.2,35.17,35.18,36300.0,33.3943,33.3943,33.3658,33.3753,36300.0
2006-07-18 12:20:00,35.17,35.17,35.11,35.17,52400.0,33.3658,33.3658,33.3089,33.3658,52400.0
2006-07-18 12:25:00,35.2,35.21,35.16,35.19,35000.0,33.3943,33.4038,33.3563,33.3848,35000.0
2006-07-18 12:30:00,35.2,35.2,35.11,35.12,20200.0,33.3943,33.3943,33.3089,33.3184,20200.0
2006-07-18 12:35:00,35.14,35.15,35.11,35.11,12200.0,33.3374,33.3469,33.3089,33.3089,12200.0
2006-07-18 12:40:00,35.12,35.13,35.11,35.12,34000.0,33.3184,33.3279,33.3089,33.3184,34000.0
2006-07-18 12:45:00,35.12,35.12,35.08,35.1,13200.0,33.3184,33.3184,33.2804,33.2994,13200.0
2006-07-18 12:50:00,35.1,35.1,35.03,35.04,41900.0,33.2994,33.2994,33.233,33.2425,41900.0
2006-07-18 12:55:00,35.04,35.07,35.01,35.06,42500.0,33.2425,33.271,33.214,33.2615,42500.0
2006-07-18 13:00:00,35.06,35.06,34.99,35.0,46600.0,33.2615,33.2615,33.1951,33.2045,46600.0
2006-07-18 13:05:00,35.0,35.01,34.99,35.0,16700.0,33.2045,33.214,33.1951,33.2045,16700.0
2006-07-18 13:10:00,35.01,35.03,35.0,35.0,39800.0,33.214,33.233,33.2045,33.2045,39800.0
2006-07-18 13:15:00,35.0,35.02,35.0,35.0,15700.0,33.2045,33.2235,33.2045,33.2045,15700.0
2006-07-18 13:20:00,34.99,35.01,34.98,35.01,16300.0,33.1951,33.214,33.1856,33.214,16300.0
2006-07-18 13:25:00,35.01,35.07,35.01,35.06,28200.0,33.214,33.271,33.214,33.2615,28200.0
2006-07-18 13:30:00,35.06,35.1,35.04,35.1,46000.0,33.2615,33.2994,33.2425,33.2994,46000.0
2006-07-18 13:35:00,35.11,35.17,35.11,35.16,21700.0,33.3089,33.3658,33.3089,33.3563,21700.0
2006-07-18 13:40:00,35.15,35.15,35.07,35.07,15400.0,33.3469,33.3469,33.271,33.271,15400.0
2006-07-18 13:45:00,35.07,35.07,35.01,35.06,32300.0,33.271,33.271,33.214,33.2615,32300.0
2006-07-18 13:50:00,35.06,35.13,35.06,35.12,27800.0,33.2615,33.3279,33.2615,33.3184,27800.0
2006-07-18 13:55:00,35.13,35.13,35.02,35.02,15800.0,33.3279,33.3279,33.2235,33.2235,15800.0
2006-07-18 14:00:00,35.04,35.12,35.02,35.12,29600.0,33.2425,33.3184,33.2235,33.3184,29600.0
2006-07-18 14:05:00,35.12,35.13,35.12,35.12,26400.0,33.3184,33.3279,33.3184,33.3184,26400.0
2006-07-18 14:10:00,35.11,35.13,35.06,35.06,15400.0,33.3089,33.3279,33.2615,33.2615,15400.0
2006-07-18 14:15:00,35.06,35.15,35.05,35.13,31400.0,33.2615,33.3469,33.252,33.3279,31400.0
2006-07-18 14:20:00,35.13,35.16,35.13,35.13,29000.0,33.3279,33.3563,33.3279,33.3279,29000.0
2006-07-18 14:25:00,35.12,35.18,35.12,35.17,40400.0,33.3184,33.3753,33.3184,33.3658,40400.0
2006-07-18 14:30:00,35.17,35.22,35.17,35.21,41200.0,33.3658,33.4133,33.3658,33.4038,41200.0
2006-07-18 14:35:00,35.21,35.26,35.21,35.23,51700.0,33.4038,33.4512,33.4038,33.4227,51700.0
2006-07-18 14:40:00,35.23,35.26,35.21,35.22,45600.0,33.4227,33.4512,33.4038,33.4133,45600.0
2006-07-18 14:45:00,35.21,35.23,35.12,35.15,102900.0,33.4038,33.4227,33.3184,33.3469,102900.0
2006-07-18 14:50:00,35.15,35.16,35.14,35.15,13900.0,33.3469,33.3563,33.3374,33.3469,13900.0
2006-07-18 14:55:00,35.14,35.14,35.13,35.14,63100.0,33.3374,33.3374,33.3279,33.3374,63100.0
2006-07-18 15:00:00,35.14,35.14,35.09,35.09,14700.0,33.3374,33.3374,33.2899,33.2899,14700.0
2006-07-18 15:05:00,35.09,35.09,35.05,35.06,11600.0,33.2899,33.2899,33.252,33.2615,11600.0
2006-07-18 15:10:00,35.05,35.13,35.04,35.11,30700.0,33.252,33.3279,33.2425,33.3089,30700.0
2006-07-18 15:15:00,35.11,35.22,35.11,35.21,38900.0,33.3089,33.4133,33.3089,33.4038,38900.0
2006-07-18 15:20:00,35.21,35.22,35.11,35.13,22800.0,33.4038,33.4133,33.3089,33.3279,22800.0
2006-07-18 15:25:00,35.13,35.17,35.13,35.17,50200.0,33.3279,33.3658,33.3279,33.3658,50200.0
2006-07-18 15:30:00,35.17,35.23,35.17,35.2,54100.0,33.3658,33.4227,33.3658,33.3943,54100.0
2006-07-18 15:35:00,35.21,35.22,35.17,35.21,27400.0,33.4038,33.4133,33.3658,33.4038,27400.0
2006-07-18 15:40:00,35.21,35.23,35.18,35.2,40100.0,33.4038,33.4227,33.3753,33.3943,40100.0
2006-07-18 15:45:00,35.2,35.21,35.17,35.18,67400.0,33.3943,33.4038,33.3658,33.3753,67400.0
2006-07-18 15:50:00,35.17,35.21,35.17,35.2,67300.0,33.3658,33.4038,33.3658,33.3943,67300.0
2006-07-18 15:55:00,35.2,35.26,35.18,35.23,46900.0,33.3943,33.4512,33.3753,33.4227,46900.0
2006-07-19 09:30:00,35.4,35.51,35.4,35.46,27600.0,33.584,33.6884,33.584,33.6409,27600.0
2006-07-19 09:35:00,35.48,35.5,35.4,35.49,24200.0,33.6599,33.6789,33.584,33.6694,24200.0
2006-07-19 09:40:00,35.49,35.49,35.41,35.41,25500.0,33.6694,33.6694,33.5935,33.5935,25500.0
2006-07-19 09:45:00,35.41,35.48,35.41,35.44,14200.0,33.5935,33.6599,33.5935,33.622,14200.0
2006-07-19 09:50:00,35.44,35.57,35.42,35.55,16900.0,33.622,33.7453,33.603,33.7263,16900.0
2006-07-19 09:55:00,35.55,35.59,35.43,35.55,47700.0,33.7263,33.7643,33.6125,33.7263,47700.0
2006-07-19 10:00:00,35.58,35.82,35.58,35.82,27300.0,33.7548,33.9825,33.7548,33.9825,27300.0
2006-07-19 10:05:00,35.82,35.85,35.77,35.8,41100.0,33.9825,34.0109,33.935,33.9635,41100.0
2006-07-19 10:10:00,35.77,35.85,35.75,35.79,34100.0,33.935,34.0109,33.9161,33.954,34100.0
2006-07-19 10:15:00,35.78,35.79,35.71,35.71,17100.0,33.9445,33.954,33.8781,33.8781,17100.0
2006-07-19 10:20:00,35.69,35.73,35.61,35.61,110600.0,33.8592,33.8971,33.7833,33.7833,110600.0
2006-07-19 10:25:00,35.7,35.75,35.7,35.74,68300.0,33.8686,33.9161,33.8686,33.9066,68300.0
2006-07-19 10:30:00,35.74,35.85,35.73,35.85,9100.0,33.9066,34.0109,33.8971,34.0109,9100.0
2006-07-19 10:35:00,35.84,35.9,35.84,35.88,19300.0,34.0015,34.0584,34.0015,34.0394,19300.0
2006-07-19 10:40:00,35.89,35.95,35.89,35.95,34800.0,34.0489,34.1058,34.0489,34.1058,34800.0
2006-07-19 10:45:00,35.95,36.0,35.95,35.95,20800.0,34.1058,34.1532,34.1058,34.1058,20800.0
2006-07-19 10:50:00,35.95,35.95,35.9,35.91,10800.0,34.1058,34.1058,34.0584,34.0679,10800.0
2006-07-19 10:55:00,35.9,35.91,35.87,35.88,26300.0,34.0584,34.0679,34.0299,34.0394,26300.0
2006-07-19 11:00:00,35.87,35.92,35.86,35.91,13100.0,34.0299,34.0774,34.0204,34.0679,13100.0
2006-07-19 11:05:00,35.9,35.92,35.9,35.91,4300.0,34.0584,34.0774,34.0584,34.0679,4300.0
2006-07-19 11:10:00,35.93,35.96,35.93,35.95,14100.0,34.0868,34.1153,34.0868,34.1058,14100.0
2006-07-19 11:15:00,35.95,35.99,35.93,35.99,9500.0,34.1058,34.1438,34.0868,34.1438,9500.0
2006-07-19 11:20:00,35.98,35.98,35.97,35.98,14700.0,34.1343,34.1343,34.1248,34.1343,14700.0
2006-07-19 11:25:00,35.98,36.0,35.98,35.99,19400.0,34.1343,34.1532,34.1343,34.1438,19400.0
2006-07-19 11:30:00,35.98,36.02,35.96,36.02,24500.0,34.1343,34.1722,34.1153,34.1722,24500.0
2006-07-19 11:35:00,36.01,36.01,35.94,35.97,25500.0,34.1627,34.1627,34.0963,34.1248,25500.0
2006-07-19 11:40:00,35.95,35.97,35.94,35.96,7500.0,34.1058,34.1248,34.0963,34.1153,7500.0
2006-07-19 11:45:00,35.96,36.0,35.94,35.99,42300.0,34.1153,34.1532,34.0963,34.1438,42300.0
2006-07-19 11:50:00,36.0,36.01,35.99,36.0,29600.0,34.1532,34.1627,34.1438,34.1532,29600.0
2006-07-19 11:55:00,36.0,36.0,35.94,35.94,2700.0,34.1532,34.1532,34.0963,34.0963,2700.0
2006-07-19 12:00:00,35.95,35.97,35.92,35.92,12300.0,34.1058,34.1248,34.0774,34.0774,12300.0
2006-07-19 12:05:00,35.92,35.94,35.92,35.94,9300.0,34.0774,34.0963,34.0774,34.0963,9300.0
2006-07-19 12:10:00,35.94,35.94,35.89,35.9,30800.0,34.0963,34.0963,34.0489,34.0584,30800.0
2006-07-19 12:15:00,35.9,35.9,35.83,35.86,5900.0,34.0584,34.0584,33.992,34.0204,5900.0
2006-07-19 12:20:00,35.86,35.87,35.83,35.84,8900.0,34.0204,34.0299,33.992,34.0015,8900.0
2006-07-19 12:25:00,35.83,35.84,35.83,35.84,2500.0,33.992,34.0015,33.992,34.0015,2500.0
2006-07-19 12:30:00,35.84,35.85,35.82,35.82,5700.0,34.0015,34.0109,33.9825,33.9825,5700.0
2006-07-19 12:35:00,35.81,35.89,35.81,35.88,7300.0,33.973,34.0489,33.973,34.0394,7300.0
2006-07-19 12:40:00,35.86,35.87,35.84,35.85,7600.0,34.0204,34.0299,34.0015,34.0109,7600.0
2006-07-19 12:45:00,35.86,35.86,35.84,35.86,3800.0,34.0204,34.0204,34.0015,34.0204,3800.0
2006-07-19 12:50:00,35.85,35.88,35.8,35.8,19600.0,34.0109,34.0394,33.9635,33.9635,19600.0
2006-07-19 12:55:00,35.8,35.84,35.78,35.78,27400.0,33.9635,34.0015,33.9445,33.9445,27400.0
2006-07-19 13:00:00,35.78,35.8,35.75,35.8,10900.0,33.9445,33.9635,33.9161,33.9635,10900.0
2006-07-19 13:05:00,35.8,35.83,35.79,35.83,6300.0,33.9635,33.992,33.954,33.992,6300.0
2006-07-19 13:10:00,35.84,35.85,35.83,35.83,9900.0,34.0015,34.0109,33.992,33.992,9900.0
2006-07-19 13:15:00,35.83,35.84,35.83,35.84,4600.0,33.992,34.0015,33.992,34.0015,4600.0
2006-07-19 13:20:00,35.84,35.86,35.84,35.86,20500.0,34.0015,34.0204,34.0015,34.0204,20500.0
2006-07-19 13:25:00,35.85,35.92,35.84,35.92,30600.0,34.0109,34.0774,34.0015,34.0774,30600.0
2006-07-19 13:30:00,35.9,35.96,35.9,35.95,11100.0,34.0584,34.1153,34.0584,34.1058,11100.0
2006-07-19 13:35:00,35.95,35.96,35.87,35.87,21500.0,34.1058,34.1153,34.0299,34.0299,21500.0
2006-07-19 13:40:00,35.87,35.9,35.85,35.89,11600.0,34.0299,34.0584,34.0109,34.0489,11600.0
2006-07-19 13:45:00,35.9,35.9,35.87,35.9,12100.0,34.0584,34.0584,34.0299,34.0584,12100.0
2006-07-19 13:50:00,35.9,35.9,35.88,35.89,5900.0,34.0584,34.0584,34.0394,34.0489,5900.0
2006-07-19 13:55:00,35.9,35.97,35.9,35.96,9500.0,34.0584,34.1248,34.0584,34.1153,9500.0
2006-07-19 14:00:00,35.97,35.98,35.94,35.96,17000.0,34.1248,34.1343,34.0963,34.1153,17000.0
2006-07-19 14:05:00,35.96,35.97,35.95,35.97,7500.0,34.1153,34.1248,34.1058,34.1248,7500.0
2006-07-19 14:10:00,35.98,36.0,35.95,35.95,13000.0,34.1343,34.1532,34.1058,34.1058,13000.0
2006-07-19 14:15:00,35.94,35.95,35.93,35.95,11800.0,34.0963,34.1058,34.0868,34.1058,11800.0
2006-07-19 14:20:00,35.95,35.95,35.93,35.95,7500.0,34.1058,34.1058,34.0868,34.1058,7500.0
2006-07-19 14:25:00,35.95,35.95,35.93,35.93,45900.0,34.1058,34.1058,34.0868,34.0868,45900.0
2006-07-19 14:30:00,35.95,35.95,35.92,35.94,25900.0,34.1058,34.1058,34.0774,34.0963,25900.0
2006-07-19 14:35:00,35.93,35.95,35.93,35.95,22500.0,34.0868,34.1058,34.0868,34.1058,22500.0
2006-07-19 14:40:00,35.94,36.0,35.94,35.98,53000.0,34.0963,34.1532,34.0963,34.1343,53000.0
2006-07-19 14:45:00,35.98,36.0,35.96,35.98,44300.0,34.1343,34.1532,34.1153,34.1343,44300.0
2006-07-19 14:50:00,35.98,36.0,35.95,35.99,75100.0,34.1343,34.1532,34.1058,34.1438,75100.0
2006-07-19 14:55:00,35.98,36.0,35.95,35.96,20800.0,34.1343,34.1532,34.1058,34.1153,20800.0
2006-07-19 15:00:00,35.98,35.98,35.95,35.98,10500.0,34.1343,34.1343,34.1058,34.1343,10500.0
2006-07-19 15:05:00,35.97,35.97,35.94,35.94,21700.0,34.1248,34.1248,34.0963,34.0963,21700.0
2006-07-19 15:10:00,35.95,35.95,35.92,35.92,6200.0,34.1058,34.1058,34.0774,34.0774,6200.0
2006-07-19 15:15:00,35.92,36.0,35.92,35.99,9900.0,34.0774,34.1532,34.0774,34.1438,9900.0
2006-07-19 15:20:00,35.99,36.08,35.99,36.08,16300.0,34.1438,34.2291,34.1438,34.2291,16300.0
2006-07-19 15:25:00,36.08,36.19,36.08,36.18,19100.0,34.2291,34.3335,34.2291,34.324,19100.0
2006-07-19 15:30:00,36.18,36.18,36.13,36.15,47700.0,34.324,34.324,34.2766,34.2956,47700.0
2006-07-19 15:35:00,36.15,36.15,36.08,36.08,10900.0,34.2956,34.2956,34.2291,34.2291,10900.0
2006-07-19 15:40:00,36.08,36.15,36.08,36.11,28900.0,34.2291,34.2956,34.2291,34.2576,28900.0
2006-07-19 15:45:00,36.11,36.19,36.1,36.19,24900.0,34.2576,34.3335,34.2481,34.3335,24900.0
2006-07-19 15:50:00,36.19,36.25,36.15,36.15,57000.0,34.3335,34.3904,34.2956,34.2956,57000.0
2006-07-19 15:55:00,36.15,36.18,36.15,36.17,32600.0,34.2956,34.324,34.2956,34.3145,32600.0
2006-07-20 09:30:00,36.13,36.14,35.98,35.98,8000.0,34.2766,34.2861,34.1343,34.1343,8000.0
2006-07-20 09:35:00,35.95,36.05,35.95,36.02,15100.0,34.1058,34.2007,34.1058,34.1722,15100.0
2006-07-20 09:40:00,36.01,36.09,35.99,36.0,10300.0,34.1627,34.2386,34.1438,34.1532,10300.0
2006-07-20 09:45:00,36.0,36.03,36.0,36.03,8900.0,34.1532,34.1817,34.1532,34.1817,8900.0
2006-07-20 09:50:00,36.04,36.06,36.0,36.05,14200.0,34.1912,34.2102,34.1532,34.2007,14200.0
2006-07-20 09:55:00,36.05,36.07,35.95,36.0,19300.0,34.2007,34.2197,34.1058,34.1532,19300.0
2006-07-20 10:00:00,35.98,35.99,35.88,35.91,8100.0,34.1343,34.1438,34.0394,34.0679,8100.0
2006-07-20 10:05:00,35.92,35.96,35.92,35.92,7000.0,34.0774,34.1153,34.0774,34.0774,7000.0
2006-07-20 10:10:00,35.91,35.91,35.83,35.88,11400.0,34.0679,34.0679,33.992,34.0394,11400.0
2006-07-20 10:15:00,35.88,35.88,35.83,35.84,3000.0,34.0394,34.0394,33.992,34.0015,3000.0
2006-07-20 10:20:00,35.85,35.94,35.85,35.92,13000.0,34.0109,34.0963,34.0109,34.0774,13000.0
2006-07-20 10:25:00,35.93,35.94,35.86,35.87,13000.0,34.0868,34.0963,34.0204,34.0299,13000.0
2006-07-20 10:30:00,35.89,35.9,35.85,35.9,18000.0,34.0489,34.0584,34.0109,34.0584,18000.0
2006-07-20 10:35:00,35.9,35.92,35.87,35.87,10600.0,34.0584,34.0774,34.0299,34.0299,10600.0
2006-07-20 10:40:00,35.89,35.91,35.86,35.87,26700.0,34.0489,34.0679,34.0204,34.0299,26700.0
2006-07-20 10:45:00,35.88,35.88,35.86,35.87,2500.0,34.0394,34.0394,34.0204,34.0299,2500.0
2006-07-20 10:50:00,35.87,35.88,35.86,35.88,2300.0,34.0299,34.0394,34.0204,34.0394,2300.0
2006-07-20 10:55:00,35.88,35.9,35.87,35.87,16700.0,34.0394,34.0584,34.0299,34.0299,16700.0
2006-07-20 11:00:00,35.88,35.9,35.86,35.87,29800.0,34.0394,34.0584,34.0204,34.0299,29800.0
2006-07-20 11:05:00,35.88,35.89,35.83,35.83,56600.0,34.0394,34.0489,33.992,33.992,56600.0
2006-07-20 11:10:00,35.82,35.84,35.76,35.8,9000.0,33.9825,34.0015,33.9256,33.9635,9000.0
2006-07-20 11:15:00,35.8,35.8,35.69,35.7,33700.0,33.9635,33.9635,33.8592,33.8686,33700.0
2006-07-20 11:20:00,35.72,35.74,35.71,35.71,12000.0,33.8876,33.9066,33.8781,33.8781,12000.0
2006-07-20 11:25:00,35.7,35.71,35.66,35.68,8000.0,33.8686,33.8781,33.8307,33.8497,8000.0
2006-07-20 11:30:00,35.66,35.75,35.65,35.72,34900.0,33.8307,33.9161,33.8212,33.8876,34900.0
2006-07-20 11:35:00,35.69,35.7,35.66,35.68,6100.0,33.8592,33.8686,33.8307,33.8497,6100.0
2006-07-20 11:40:00,35.68,35.7,35.67,35.68,2700.0,33.8497,33.8686,33.8402,33.8497,2700.0
2006-07-20 11:45:00,35.7,35.7,35.67,35.68,4700.0,33.8686,33.8686,33.8402,33.8497,4700.0
2006-07-20 11:50:00,35.68,35.7,35.65,35.68,26700.0,33.8497,33.8686,33.8212,33.8497,26700.0
2006-07-20 11:55:00,35.68,35.72,35.67,35.72,9900.0,33.8497,33.8876,33.8402,33.8876,9900.0
2006-07-20 12:00:00,35.74,35.74,35.68,35.72,16800.0,33.9066,33.9066,33.8497,33.8876,16800.0
2006-07-20 12:05:00,35.7,35.71,35.66,35.68,5400.0,33.8686,33.8781,33.8307,33.8497,5400.0
2006-07-20 12:10:00,35.69,35.72,35.68,35.7,19900.0,33.8592,33.8876,33.8497,33.8686,19900.0
2006-07-20 12:15:00,35.7,35.79,35.69,35.79,17100.0,33.8686,33.954,33.8592,33.954,17100.0
2006-07-20 12:20:00,35.78,35.79,35.76,35.77,4500.0,33.9445,33.954,33.9256,33.935,4500.0
2006-07-20 12:25:00,35.77,35.8,35.77,35.8,8300.0,33.935,33.9635,33.935,33.9635,8300.0
2006-07-20 12:30:00,35.8,35.8,35.77,35.77,4800.0,33.9635,33.9635,33.935,33.935,4800.0
2006-07-20 12:35:00,35.77,35.8,35.77,35.8,5900.0,33.935,33.9635,33.935,33.9635,5900.0
2006-07-20 12:40:00,35.8,35.8,35.8,35.8,800.0,33.9635,33.9635,33.9635,33.9635,800.0
2006-07-20 12:45:00,35.79,35.8,35.79,35.8,5100.0,33.954,33.9635,33.954,33.9635,5100.0
2006-07-20 12:50:00,35.79,35.83,35.79,35.83,4900.0,33.954,33.992,33.954,33.992,4900.0
2006-07-20 12:55:00,35.83,35.83,35.79,35.79,6400.0,33.992,33.992,33.954,33.954,6400.0
2006-07-20 13:00:00,35.8,35.85,35.8,35.83,2900.0,33.9635,34.0109,33.9635,33.992,2900.0
2006-07-20 13:05:00,35.83,35.83,35.81,35.82,1200.0,33.992,33.992,33.973,33.9825,1200.0
2006-07-20 13:10:00,35.8,35.82,35.8,35.81,2300.0,33.9635,33.9825,33.9635,33.973,2300.0
2006-07-20 13:15:00,35.81,35.82,35.81,35.82,4500.0,33.973,33.9825,33.973,33.9825,4500.0
2006-07-20 13:20:00,35.82,35.83,35.8,35.8,15500.0,33.9825,33.992,33.9635,33.9635,15500.0
2006-07-20 13:25:00,35.81,35.81,35.79,35.79,1200.0,33.973,33.973,33.954,33.954,1200.0
2006-07-20 13:30:00,35.77,35.78,35.77,35.77,600.0,33.935,33.9445,33.935,33.935,600.0
2006-07-20 13:35:00,35.76,35.77,35.75,35.75,2600.0,33.9256,33.935,33.9161,33.9161,2600.0
2006-07-20 13:40:00,35.72,35.72,35.67,35.68,7300.0,33.8876,33.8876,33.8402,33.8497,7300.0
2006-07-20 13:45:00,35.67,35.68,35.65,35.66,10500.0,33.8402,33.8497,33.8212,33.8307,10500.0
2006-07-20 13:50:00,35.66,35.7,35.65,35.69,8000.0,33.8307,33.8686,33.8212,33.8592,8000.0
2006-07-20 13:55:00,35.69,35.71,35.68,35.71,1900.0,33.8592,33.8781,33.8497,33.8781,1900.0
2006-07-20 14:00:00,35.71,35.81,35.71,35.76,15500.0,33.8781,33.973,33.8781,33.9256,15500.0
2006-07-20 14:05:00,35.75,35.75,35.61,35.62,12400.0,33.9161,33.9161,33.7833,33.7927,12400.0
2006-07-20 14:10:00,35.62,35.62,35.55,35.55,5200.0,33.7927,33.7927,33.7263,33.7263,5200.0
2006-07-20 14:15:00,35.56,35.57,35.51,35.54,6400.0,33.7358,33.7453,33.6884,33.7168,6400.0
2006-07-20 14:20:00,35.55,35.55,35.52,35.52,1300.0,33.7263,33.7263,33.6979,33.6979,1300.0
2006-07-20 14:25:00,35.51,35.56,35.51,35.56,6600.0,33.6884,33.7358,33.6884,33.7358,6600.0
2006-07-20 14:30:00,35.51,35.54,35.51,35.54,4300.0,33.6884,33.7168,33.6884,33.7168,4300.0
2006-07-20 14:35:00,35.54,35.55,35.52,35.55,2400.0,33.7168,33.7263,33.6979,33.7263,2400.0
2006-07-20 14:40:00,35.56,35.61,35.56,35.61,11000.0,33.7358,33.7833,33.7358,33.7833,11000.0
2006-07-20 14:45:00,35.61,35.63,35.55,35.63,24600.0,33.7833,33.8022,33.7263,33.8022,24600.0
2006-07-20 14:50:00,35.61,35.67,35.61,35.67,3600.0,33.7833,33.8402,33.7833,33.8402,3600.0
2006-07-20 14:55:00,35.66,35.66,35.58,35.58,5800.0,33.8307,33.8307,33.7548,33.7548,5800.0
2006-07-20 15:00:00,35.55,35.56,35.54,35.56,6200.0,33.7263,33.7358,33.7168,33.7358,6200.0
2006-07-20 15:05:00,35.56,35.6,35.56,35.58,4100.0,33.7358,33.7738,33.7358,33.7548,4100.0
2006-07-20 15:10:00,35.59,35.59,35.59,35.59,300.0,33.7643,33.7643,33.7643,33.7643,300.0
2006-07-20 15:15:00,35.59,35.63,35.59,35.63,6000.0,33.7643,33.8022,33.7643,33.8022,6000.0
2006-07-20 15:20:00,35.63,35.63,35.56,35.56,15900.0,33.8022,33.8022,33.7358,33.7358,15900.0
2006-07-20 15:25:00,35.58,35.6,35.57,35.58,6000.0,33.7548,33.7738,33.7453,33.7548,6000.0
2006-07-20 15:30:00,35.58,35.62,35.58,35.59,9800.0,33.7548,33.7927,33.7548,33.7643,9800.0
2006-07-20 15:35:00,35.58,35.59,35.54,35.54,20200.0,33.7548,33.7643,33.7168,33.7168,20200.0
2006-07-20 15:40:00,35.53,35.54,35.47,35.5,27700.0,33.7074,33.7168,33.6504,33.6789,27700.0
2006-07-20 15:45:00,35.49,35.51,35.49,35.5,17200.0,33.6694,33.6884,33.6694,33.6789,17200.0
2006-07-20 15:50:00,35.49,35.5,35.47,35.48,46800.0,33.6694,33.6789,33.6504,33.6599,46800.0
2006-07-20 15:55:00,35.48,35.52,35.46,35.52,54100.0,33.6599,33.6979,33.6409,33.6979,54100.0
2006-07-21 09:30:00,35.41,35.51,35.39,35.45,135900.0,33.5935,33.6884,33.5745,33.6315,135900.0
2006-07-21 09:35:00,35.46,35.49,35.2,35.27,19200.0,33.6409,33.6694,33.3943,33.4607,19200.0
2006-07-21 09:40:00,35.28,35.32,35.27,35.27,3900.0,33.4702,33.5081,33.4607,33.4607,3900.0
2006-07-21 09:45:00,35.29,35.36,35.2,35.25,13200.0,33.4797,33.5461,33.3943,33.4417,13200.0
2006-07-21 09:50:00,35.25,35.28,35.23,35.27,8600.0,33.4417,33.4702,33.4227,33.4607,8600.0
2006-07-21 09:55:00,35.26,35.39,35.25,35.38,31900.0,33.4512,33.5745,33.4417,33.5651,31900.0
2006-07-21 10:00:00,35.37,35.42,35.36,35.41,41200.0,33.5556,33.603,33.5461,33.5935,41200.0
2006-07-21 10:05:00,35.42,35.46,35.36,35.4,54900.0,33.603,33.6409,33.5461,33.584,54900.0
2006-07-21 10:10:00,35.4,35.4,35.32,35.33,44300.0,33.584,33.584,33.5081,33.5176,44300.0
2006-07-21 10:15:00,35.29,35.38,35.24,35.38,35500.0,33.4797,33.5651,33.4322,33.5651,35500.0
2006-07-21 10:20:00,35.38,35.5,35.38,35.46,13600.0,33.5651,33.6789,33.5651,33.6409,13600.0
2006-07-21 10:25:00,35.46,35.46,35.36,35.39,5100.0,33.6409,33.6409,33.5461,33.5745,5100.0
2006-07-21 10:30:00,35.39,35.39,35.34,35.35,5300.0,33.5745,33.5745,33.5271,33.5366,5300.0
2006-07-21 10:35:00,35.35,35.45,35.34,35.38,16300.0,33.5366,33.6315,33.5271,33.5651,16300.0
2006-07-21 10:40:00,35.39,35.43,35.38,35.42,7900.0,33.5745,33.6125,33.5651,33.603,7900.0
2006-07-21 10:45:00,35.41,35.41,35.39,35.4,700.0,33.5935,33.5935,33.5745,33.584,700.0
2006-07-21 10:50:00,35.4,35.46,35.39,35.44,6700.0,33.584,33.6409,33.5745,33.622,6700.0
2006-07-21 10:55:00,35.44,35.48,35.42,35.42,4700.0,33.622,33.6599,33.603,33.603,4700.0
2006-07-21 11:00:00,35.43,35.43,35.35,35.36,9300.0,33.6125,33.6125,33.5366,33.5461,9300.0
2006-07-21 11:05:00,35.36,35.36,35.3,35.3,17500.0,33.5461,33.5461,33.4892,33.4892,17500.0
2006-07-21 11:10:00,35.31,35.35,35.3,35.33,19000.0,33.4986,33.5366,33.4892,33.5176,19000.0
2006-07-21 11:15:00,35.33,35.35,35.32,35.35,10600.0,33.5176,33.5366,33.5081,33.5366,10600.0
2006-07-21 11:20:00,35.33,35.35,35.32,35.32,22100.0,33.5176,33.5366,33.5081,33.5081,22100.0
2006-07-21 11:25:00,35.32,35.33,35.22,35.22,24400.0,33.5081,33.5176,33.4133,33.4133,24400.0
2006-07-21 11:30:00,35.24,35.28,35.2,35.2,14600.0,33.4322,33.4702,33.3943,33.3943,14600.0
2006-07-21 11:35:00,35.19,35.19,35.12,35.13,7100.0,33.3848,33.3848,33.3184,33.3279,7100.0
2006-07-21 11:40:00,35.12,35.14,35.11,35.12,4800.0,33.3184,33.3374,33.3089,33.3184,4800.0
2006-07-21 11:45:00,35.11,35.14,35.08,35.13,20700.0,33.3089,33.3374,33.2804,33.3279,20700.0
2006-07-21 11:50:00,35.13,35.21,35.11,35.21,23900.0,33.3279,33.4038,33.3089,33.4038,23900.0
2006-07-21 11:55:00,35.21,35.21,35.16,35.16,12900.0,33.4038,33.4038,33.3563,33.3563,12900.0
2006-07-21 12:00:00,35.17,35.18,35.15,35.16,21900.0,33.3658,33.3753,33.3469,33.3563,21900.0
2006-07-21 12:05:00,35.16,35.2,35.15,35.15,18300.0,33.3563,33.3943,33.3469,33.3469,18300.0
2006-07-21 12:10:00,35.15,35.17,35.14,35.17,8800.0,33.3469,33.3658,33.3374,33.3658,8800.0
2006-07-21 12:15:00,35.17,35.2,35.16,35.2,4800.0,33.3658,33.3943,33.3563,33.3943,4800.0
2006-07-21 12:20:00,35.21,35.25,35.2,35.25,3900.0,33.4038,33.4417,33.3943,33.4417,3900.0
2006-07-21 12:25:00,35.23,35.27,35.22,35.22,1300.0,33.4227,33.4607,33.4133,33.4133,1300.0
2006-07-21 12:30:00,35.25,35.26,35.22,35.22,3300.0,33.4417,33.4512,33.4133,33.4133,3300.0
2006-07-21 12:35:00,35.21,35.21,35.14,35.17,14100.0,33.4038,33.4038,33.3374,33.3658,14100.0
2006-07-21 12:40:00,35.16,35.17,35.13,35.17,15200.0,33.3563,33.3658,33.3279,33.3658,15200.0
2006-07-21 12:45:00,35.17,35.18,35.12,35.13,8200.0,33.3658,33.3753,33.3184,33.3279,8200.0
2006-07-21 12:50:00,35.1,35.11,35.05,35.08,6300.0,33.2994,33.3089,33.252,33.2804,6300.0
2006-07-21 12:55:00,35.07,35.12,35.06,35.12,1700.0,33.271,33.3184,33.2615,33.3184,1700.0
2006-07-21 13:00:00,35.11,35.12,35.07,35.07,3800.0,33.3089,33.3184,33.271,33.271,3800.0
2006-07-21 13:05:00,35.1,35.19,35.1,35.16,4500.0,33.2994,33.3848,33.2994,33.3563,4500.0
2006-07-21 13:10:00,35.17,35.18,35.16,35.16,2000.0,33.3658,33.3753,33.3563,33.3563,2000.0
2006-07-21 13:15:00,35.14,35.17,35.13,35.14,3100.0,33.3374,33.3658,33.3279,33.3374,3100.0
2006-07-21 13:20:00,35.15,35.15,35.15,35.15,100.0,33.3469,33.3469,33.3469,33.3469,100.0
2006-07-21 13:25:00,35.14,35.15,35.07,35.07,20000.0,33.3374,33.3469,33.271,33.271,20000.0
2006-07-21 13:30:00,35.07,35.1,35.01,35.04,29300.0,33.271,33.2994,33.214,33.2425,29300.0
2006-07-21 13:35:00,35.03,35.06,35.02,35.03,6600.0,33.233,33.2615,33.2235,33.233,6600.0
2006-07-21 13:40:00,35.04,35.1,35.02,35.05,8600.0,33.2425,33.2994,33.2235,33.252,8600.0
2006-07-21 13:45:00,35.04,35.11,35.04,35.09,59100.0,33.2425,33.3089,33.2425,33.2899,59100.0
2006-07-21 13:50:00,35.09,35.13,35.04,35.04,15900.0,33.2899,33.3279,33.2425,33.2425,15900.0
2006-07-21 13:55:00,35.04,35.09,35.03,35.04,11200.0,33.2425,33.2899,33.233,33.2425,11200.0
2006-07-21 14:00:00,35.05,35.05,35.0,35.0,16000.0,33.252,33.252,33.2045,33.2045,16000.0
2006-07-21 14:05:00,35.01,35.06,35.01,35.05,16500.0,33.214,33.2615,33.214,33.252,16500.0
2006-07-21 14:10:00,35.03,35.05,35.01,35.02,5600.0,33.233,33.252,33.214,33.2235,5600.0
2006-07-21 14:15:00,35.01,35.04,35.01,35.01,9100.0,33.214,33.2425,33.214,33.214,9100.0
2006-07-21 14:20:00,35.03,35.05,35.03,35.04,9600.0,33.233,33.252,33.233,33.2425,9600.0
2006-07-21 14:25:00,35.04,35.04,35.0,35.04,15500.0,33.2425,33.2425,33.2045,33.2425,15500.0
2006-07-21 14:30:00,35.03,35.05,35.0,35.02,11700.0,33.233,33.252,33.2045,33.2235,11700.0
2006-07-21 14:35:00,35.01,35.02,34.97,34.98,7900.0,33.214,33.2235,33.1761,33.1856,7900.0
2006-07-21 14:40:00,34.98,34.98,34.86,34.86,22200.0,33.1856,33.1856,33.0717,33.0717,22200.0
2006-07-21 14:45:00,34.86,34.88,34.81,34.82,17100.0,33.0717,33.0907,33.0243,33.0338,17100.0
2006-07-21 14:50:00,34.82,34.89,34.79,34.89,10000.0,33.0338,33.1002,33.0053,33.1002,10000.0
2006-07-21 14:55:00,34.92,34.96,34.9,34.96,8600.0,33.1287,33.1666,33.1097,33.1666,8600.0
2006-07-21 15:00:00,34.96,34.97,34.93,34.97,5600.0,33.1666,33.1761,33.1381,33.1761,5600.0
2006-07-21 15:05:00,34.97,35.05,34.96,35.05,9500.0,33.1761,33.252,33.1666,33.252,9500.0
2006-07-21 15:10:00,35.05,35.11,35.03,35.08,7000.0,33.252,33.3089,33.233,33.2804,7000.0
2006-07-21 15:15:00,35.07,35.09,35.06,35.06,3200.0,33.271,33.2899,33.2615,33.2615,3200.0
2006-07-21 15:20:00,35.06,35.06,35.02,35.02,10000.0,33.2615,33.2615,33.2235,33.2235,10000.0
2006-07-21 15:25:00,35.03,35.03,35.01,35.01,2700.0,33.233,33.233,33.214,33.214,2700.0
2006-07-21 15:30:00,35.03,35.05,35.03,35.04,4500.0,33.233,33.252,33.233,33.2425,4500.0
2006-07-21 15:35:00,35.04,35.06,35.02,35.04,4500.0,33.2425,33.2615,33.2235,33.2425,4500.0
2006-07-21 15:40:00,35.02,35.05,35.02,35.05,2600.0,33.2235,33.252,33.2235,33.252,2600.0
2006-07-21 15:45:00,35.05,35.1,35.05,35.07,13600.0,33.252,33.2994,33.252,33.271,13600.0
2006-07-21 15:50:00,35.05,35.07,34.96,34.98,7900.0,33.252,33.271,33.1666,33.1856,7900.0
2006-07-21 15:55:00,34.97,34.99,34.96,34.98,13300.0,33.1761,33.1951,33.1666,33.1856,13300.0
2006-07-24 09:30:00,34.94,35.05,34.94,35.05,6200.0,33.1476,33.252,33.1476,33.252,6200.0
2006-07-24 09:35:00,35.05,35.12,34.95,35.05,12200.0,33.252,33.3184,33.1571,33.252,12200.0
2006-07-24 09:40:00,35.01,35.11,35.0,35.01,14700.0,33.214,33.3089,33.2045,33.214,14700.0
2006-07-24 09:45:00,35.01,35.08,35.01,35.04,19400.0,33.214,33.2804,33.214,33.2425,19400.0
2006-07-24 09:50:00,35.04,35.11,35.01,35.04,17400.0,33.2425,33.3089,33.214,33.2425,17400.0
2006-07-24 09:55:00,35.04,35.1,34.95,34.95,23300.0,33.2425,33.2994,33.1571,33.1571,23300.0
2006-07-24 10:00:00,34.96,35.07,34.94,35.05,15400.0,33.1666,33.271,33.1476,33.252,15400.0
2006-07-24 10:05:00,35.05,35.09,35.03,35.09,18600.0,33.252,33.2899,33.233,33.2899,18600.0
2006-07-24 10:10:00,35.09,35.09,35.01,35.04,19300.0,33.2899,33.2899,33.214,33.2425,19300.0
2006-07-24 10:15:00,35.06,35.1,35.01,35.01,23400.0,33.2615,33.2994,33.214,33.214,23400.0
2006-07-24 10:20:00,35.05,35.1,35.05,35.1,18100.0,33.252,33.2994,33.252,33.2994,18100.0
2006-07-24 10:25:00,35.09,35.1,35.02,35.05,13200.0,33.2899,33.2994,33.2235,33.252,13200.0
2006-07-24 10:30:00,35.05,35.09,35.05,35.09,22800.0,33.252,33.2899,33.252,33.2899,22800.0
2006-07-24 10:35:00,35.1,35.1,35.05,35.05,10800.0,33.2994,33.2994,33.252,33.252,10800.0
2006-07-24 10:40:00,35.07,35.08,35.03,35.03,6200.0,33.271,33.2804,33.233,33.233,6200.0
2006-07-24 10:45:00,35.03,35.1,35.03,35.1,12800.0,33.233,33.2994,33.233,33.2994,12800.0
2006-07-24 10:50:00,35.1,35.14,35.08,35.12,22700.0,33.2994,33.3374,33.2804,33.3184,22700.0
2006-07-24 10:55:00,35.11,35.15,35.1,35.14,8900.0,33.3089,33.3469,33.2994,33.3374,8900.0
2006-07-24 11:00:00,35.15,35.15,35.13,35.14,11300.0,33.3469,33.3469,33.3279,33.3374,11300.0
2006-07-24 11:05:00,35.15,35.18,35.12,35.14,9600.0,33.3469,33.3753,33.3184,33.3374,9600.0
2006-07-24 11:10:00,35.17,35.2,35.17,35.18,12600.0,33.3658,33.3943,33.3658,33.3753,12600.0
2006-07-24 11:15:00,35.18,35.18,35.15,35.15,4400.0,33.3753,33.3753,33.3469,33.3469,4400.0
2006-07-24 11:20:00,35.15,35.2,35.15,35.19,3600.0,33.3469,33.3943,33.3469,33.3848,3600.0
2006-07-24 11:25:00,35.19,35.22,35.16,35.19,9100.0,33.3848,33.4133,33.3563,33.3848,9100.0
2006-07-24 11:30:00,35.19,35.23,35.19,35.2,11300.0,33.3848,33.4227,33.3848,33.3943,11300.0
2006-07-24 11:35:00,35.21,35.23,35.18,35.18,10800.0,33.4038,33.4227,33.3753,33.3753,10800.0
2006-07-24 11:40:00,35.18,35.19,35.17,35.18,2300.0,33.3753,33.3848,33.3658,33.3753,2300.0
2006-07-24 11:45:00,35.18,35.22,35.18,35.19,10600.0,33.3753,33.4133,33.3753,33.3848,10600.0
2006-07-24 11:50:00,35.22,35.22,35.15,35.18,8300.0,33.4133,33.4133,33.3469,33.3753,8300.0
2006-07-24 11:55:00,35.18,35.19,35.15,35.19,7000.0,33.3753,33.3848,33.3469,33.3848,7000.0
2006-07-24 12:00:00,35.19,35.19,35.17,35.19,2700.0,33.3848,33.3848,33.3658,33.3848,2700.0
2006-07-24 12:05:00,35.19,35.2,35.15,35.18,10400.0,33.3848,33.3943,33.3469,33.3753,10400.0
2006-07-24 12:10:00,35.2,35.2,35.17,35.19,3300.0,33.3943,33.3943,33.3658,33.3848,3300.0
2006-07-24 12:15:00,35.19,35.2,35.17,35.18,11000.0,33.3848,33.3943,33.3658,33.3753,11000.0
2006-07-24 12:20:00,35.18,35.18,35.15,35.16,22900.0,33.3753,33.3753,33.3469,33.3563,22900.0
2006-07-24 12:25:00,35.16,35.16,35.09,35.09,38000.0,33.3563,33.3563,33.2899,33.2899,38000.0
2006-07-24 12:30:00,35.09,35.1,35.05,35.1,49900.0,33.2899,33.2994,33.252,33.2994,49900.0
2006-07-24 12:35:00,35.11,35.15,35.1,35.12,9200.0,33.3089,33.3469,33.2994,33.3184,9200.0
2006-07-24 12:40:00,35.13,35.19,35.12,35.17,32000.0,33.3279,33.3848,33.3184,33.3658,32000.0
2006-07-24 12:45:00,35.17,35.19,35.17,35.19,5600.0,33.3658,33.3848,33.3658,33.3848,5600.0
2006-07-24 12:50:00,35.18,35.19,35.11,35.11,19100.0,33.3753,33.3848,33.3089,33.3089,19100.0
2006-07-24 12:55:00,35.12,35.13,35.09,35.09,5600.0,33.3184,33.3279,33.2899,33.2899,5600.0
2006-07-24 13:00:00,35.07,35.08,35.06,35.07,9100.0,33.271,33.2804,33.2615,33.271,9100.0
2006-07-24 13:05:00,35.07,35.15,35.06,35.14,32300.0,33.271,33.3469,33.2615,33.3374,32300.0
2006-07-24 13:10:00,35.14,35.14,35.06,35.07,14600.0,33.3374,33.3374,33.2615,33.271,14600.0
2006-07-24 13:15:00,35.08,35.13,35.08,35.13,20100.0,33.2804,33.3279,33.2804,33.3279,20100.0
2006-07-24 13:20:00,35.11,35.13,35.09,35.1,10400.0,33.3089,33.3279,33.2899,33.2994,10400.0
2006-07-24 13:25:00,35.1,35.11,35.06,35.07,18900.0,33.2994,33.3089,33.2615,33.271,18900.0
2006-07-24 13:30:00,35.08,35.09,35.04,35.09,15400.0,33.2804,33.2899,33.2425,33.2899,15400.0
2006-07-24 13:35:00,35.1,35.12,35.1,35.1,6800.0,33.2994,33.3184,33.2994,33.2994,6800.0
2006-07-24 13:40:00,35.1,35.11,35.09,35.1,9300.0,33.2994,33.3089,33.2899,33.2994,9300.0
2006-07-24 13:45:00,35.1,35.1,35.09,35.1,11100.0,33.2994,33.2994,33.2899,33.2994,11100.0
2006-07-24 13:50:00,35.1,35.11,35.08,35.08,20700.0,33.2994,33.3089,33.2804,33.2804,20700.0
2006-07-24 13:55:00,35.09,35.1,35.09,35.1,8600.0,33.2899,33.2994,33.2899,33.2994,8600.0
2006-07-24 14:00:00,35.1,35.1,35.08,35.1,10100.0,33.2994,33.2994,33.2804,33.2994,10100.0
2006-07-24 14:05:00,35.1,35.1,35.09,35.1,12400.0,33.2994,33.2994,33.2899,33.2994,12400.0
2006-07-24 14:10:00,35.1,35.1,35.08,35.1,8700.0,33.2994,33.2994,33.2804,33.2994,8700.0
2006-07-24 14:15:00,35.1,35.13,35.1,35.13,24900.0,33.2994,33.3279,33.2994,33.3279,24900.0
2006-07-24 14:20:00,35.13,35.13,35.12,35.13,21600.0,33.3279,33.3279,33.3184,33.3279,21600.0
2006-07-24 14:25:00,35.12,35.12,35.11,35.12,11200.0,33.3184,33.3184,33.3089,33.3184,11200.0
2006-07-24 14:30:00,35.12,35.12,35.09,35.1,18700.0,33.3184,33.3184,33.2899,33.2994,18700.0
2006-07-24 14:35:00,35.09,35.1,35.07,35.08,11800.0,33.2899,33.2994,33.271,33.2804,11800.0
2006-07-24 14:40:00,35.08,35.11,35.07,35.1,22600.0,33.2804,33.3089,33.271,33.2994,22600.0
2006-07-24 14:45:00,35.1,35.11,35.09,35.1,4700.0,33.2994,33.3089,33.2899,33.2994,4700.0
2006-07-24 14:50:00,35.1,35.1,35.08,35.08,16000.0,33.2994,33.2994,33.2804,33.2804,16000.0
2006-07-24 14:55:00,35.09,35.1,35.08,35.1,5200.0,33.2899,33.2994,33.2804,33.2994,5200.0
2006-07-24 15:00:00,35.1,35.1,35.08,35.09,6400.0,33.2994,33.2994,33.2804,33.2899,6400.0
2006-07-24 15:05:00,35.09,35.1,35.09,35.1,51300.0,33.2899,33.2994,33.2899,33.2994,51300.0
2006-07-24 15:10:00,35.1,35.1,35.09,35.1,11600.0,33.2994,33.2994,33.2899,33.2994,11600.0
2006-07-24 15:15:00,35.1,35.1,35.09,35.1,9800.0,33.2994,33.2994,33.2899,33.2994,9800.0
2006-07-24 15:20:00,35.1,35.1,35.09,35.1,11700.0,33.2994,33.2994,33.2899,33.2994,11700.0
2006-07-24 15:25:00,35.1,35.1,35.09,35.1,17900.0,33.2994,33.2994,33.2899,33.2994,17900.0
2006-07-24 15:30:00,35.1,35.1,35.09,35.1,14400.0,33.2994,33.2994,33.2899,33.2994,14400.0
2006-07-24 15:35:00,35.1,35.16,35.1,35.13,21200.0,33.2994,33.3563,33.2994,33.3279,21200.0
2006-07-24 15:40:00,35.13,35.15,35.13,35.15,10200.0,33.3279,33.3469,33.3279,33.3469,10200.0
2006-07-24 15:45:00,35.15,35.15,35.14,35.15,9900.0,33.3469,33.3469,33.3374,33.3469,9900.0
2006-07-24 15:50:00,35.15,35.19,35.14,35.18,23300.0,33.3469,33.3848,33.3374,33.3753,23300.0
2006-07-24 15:55:00,35.18,35.21,35.17,35.21,162200.0,33.3753,33.4038,33.3658,33.4038,162200.0
2006-07-25 09:30:00,35.2,35.78,35.12,35.78,48800.0,33.3943,33.9445,33.3184,33.9445,48800.0
2006-07-25 09:35:00,35.78,35.97,35.57,35.92,46000.0,33.9445,34.1248,33.7453,34.0774,46000.0
2006-07-25 09:40:00,35.93,36.17,35.93,36.0,49600.0,34.0868,34.3145,34.0868,34.1532,49600.0
2006-07-25 09:45:00,36.01,36.01,35.8,35.84,48900.0,34.1627,34.1627,33.9635,34.0015,48900.0
2006-07-25 09:50:00,35.84,35.85,35.8,35.84,39200.0,34.0015,34.0109,33.9635,34.0015,39200.0
2006-07-25 09:55:00,35.83,35.89,35.71,35.8,47500.0,33.992,34.0489,33.8781,33.9635,47500.0
2006-07-25 10:00:00,35.78,35.96,35.77,35.92,31100.0,33.9445,34.1153,33.935,34.0774,31100.0
2006-07-25 10:05:00,35.92,35.96,35.87,35.94,11400.0,34.0774,34.1153,34.0299,34.0963,11400.0
2006-07-25 10:10:00,35.94,35.99,35.9,35.95,19600.0,34.0963,34.1438,34.0584,34.1058,19600.0
2006-07-25 10:15:00,35.98,36.0,35.94,35.96,13800.0,34.1343,34.1532,34.0963,34.1153,13800.0
2006-07-25 10:20:00,35.95,35.99,35.92,35.96,22600.0,34.1058,34.1438,34.0774,34.1153,22600.0
2006-07-25 10:25:00,35.95,36.1,35.95,36.07,40800.0,34.1058,34.2481,34.1058,34.2197,40800.0
2006-07-25 10:30:00,36.09,36.11,36.05,36.07,19100.0,34.2386,34.2576,34.2007,34.2197,19100.0
2006-07-25 10:35:00,36.06,36.15,36.0,36.02,21100.0,34.2102,34.2956,34.1532,34.1722,21100.0
2006-07-25 10:40:00,36.01,36.06,36.0,36.05,29500.0,34.1627,34.2102,34.1532,34.2007,29500.0
2006-07-25 10:45:00,36.03,36.04,35.94,35.99,17400.0,34.1817,34.1912,34.0963,34.1438,17400.0
2006-07-25 10:50:00,36.01,36.03,35.97,36.01,41800.0,34.1627,34.1817,34.1248,34.1627,41800.0
2006-07-25 10:55:00,36.0,36.02,35.96,36.02,54300.0,34.1532,34.1722,34.1153,34.1722,54300.0
2006-07-25 11:00:00,36.03,36.07,36.0,36.06,16000.0,34.1817,34.2197,34.1532,34.2102,16000.0
2006-07-25 11:05:00,36.07,36.07,35.96,36.03,12100.0,34.2197,34.2197,34.1153,34.1817,12100.0
2006-07-25 11:10:00,36.02,36.02,35.97,35.97,14300.0,34.1722,34.1722,34.1248,34.1248,14300.0
2006-07-25 11:15:00,35.98,36.0,35.97,35.98,12700.0,34.1343,34.1532,34.1248,34.1343,12700.0
2006-07-25 11:20:00,35.97,36.03,35.97,36.03,14100.0,34.1248,34.1817,34.1248,34.1817,14100.0
2006-07-25 11:25:00,36.04,36.04,35.98,35.99,11500.0,34.1912,34.1912,34.1343,34.1438,11500.0
2006-07-25 11:30:00,35.99,36.01,35.97,36.0,7200.0,34.1438,34.1627,34.1248,34.1532,7200.0
2006-07-25 11:35:00,36.0,36.03,35.99,36.02,13200.0,34.1532,34.1817,34.1438,34.1722,13200.0
2006-07-25 11:40:00,36.03,36.07,36.0,36.02,18500.0,34.1817,34.2197,34.1532,34.1722,18500.0
2006-07-25 11:45:00,36.02,36.04,36.0,36.04,11700.0,34.1722,34.1912,34.1532,34.1912,11700.0
2006-07-25 11:50:00,36.04,36.04,36.0,36.0,8100.0,34.1912,34.1912,34.1532,34.1532,8100.0
2006-07-25 11:55:00,36.01,36.05,36.01,36.03,5000.0,34.1627,34.2007,34.1627,34.1817,5000.0
2006-07-25 12:00:00,36.03,36.03,36.0,36.02,13700.0,34.1817,34.1817,34.1532,34.1722,13700.0
2006-07-25 12:05:00,36.02,36.05,36.0,36.03,9200.0,34.1722,34.2007,34.1532,34.1817,9200.0
2006-07-25 12:10:00,36.02,36.05,36.02,36.04,5000.0,34.1722,34.2007,34.1722,34.1912,5000.0
2006-07-25 12:15:00,36.04,36.05,36.02,36.04,6300.0,34.1912,34.2007,34.1722,34.1912,6300.0
2006-07-25 12:20:00,36.04,36.09,36.03,36.06,19900.0,34.1912,34.2386,34.1817,34.2102,19900.0
2006-07-25 12:25:00,36.06,36.09,36.05,36.09,4600.0,34.2102,34.2386,34.2007,34.2386,4600.0
2006-07-25 12:30:00,36.08,36.08,36.04,36.05,13000.0,34.2291,34.2291,34.1912,34.2007,13000.0
2006-07-25 12:35:00,36.06,36.15,36.04,36.15,38900.0,34.2102,34.2956,34.1912,34.2956,38900.0
2006-07-25 12:40:00,36.14,36.15,36.08,36.11,42800.0,34.2861,34.2956,34.2291,34.2576,42800.0
2006-07-25 12:45:00,36.1,36.11,36.08,36.1,11600.0,34.2481,34.2576,34.2291,34.2481,11600.0
2006-07-25 12:50:00,36.1,36.13,36.08,36.13,19300.0,34.2481,34.2766,34.2291,34.2766,19300.0
2006-07-25 12:55:00,36.13,36.15,36.12,36.15,30100.0,34.2766,34.2956,34.2671,34.2956,30100.0
2006-07-25 13:00:00,36.15,36.19,36.15,36.19,9700.0,34.2956,34.3335,34.2956,34.3335,9700.0
2006-07-25 13:05:00,36.19,36.25,36.19,36.25,22900.0,34.3335,34.3904,34.3335,34.3904,22900.0
2006-07-25 13:10:00,36.25,36.29,36.25,36.28,40100.0,34.3904,34.4284,34.3904,34.4189,40100.0
2006-07-25 13:15:00,36.27,36.4,36.27,36.37,36000.0,34.4094,34.5327,34.4094,34.5043,36000.0
2006-07-25 13:20:00,36.36,36.39,36.33,36.33,10100.0,34.4948,34.5232,34.4663,34.4663,10100.0
2006-07-25 13:25:00,36.33,36.4,36.33,36.37,15300.0,34.4663,34.5327,34.4663,34.5043,15300.0
2006-07-25 13:30:00,36.38,36.4,36.35,36.37,8400.0,34.5138,34.5327,34.4853,34.5043,8400.0
2006-07-25 13:35:00,36.37,36.37,36.35,36.36,17500.0,34.5043,34.5043,34.4853,34.4948,17500.0
2006-07-25 13:40:00,36.36,36.4,36.36,36.39,19000.0,34.4948,34.5327,34.4948,34.5232,19000.0
2006-07-25 13:45:00,36.39,36.39,36.36,36.37,6600.0,34.5232,34.5232,34.4948,34.5043,6600.0
2006-07-25 13:50:00,36.37,36.4,36.36,36.38,12100.0,34.5043,34.5327,34.4948,34.5138,12100.0
2006-07-25 13:55:00,36.38,36.44,36.37,36.44,21700.0,34.5138,34.5707,34.5043,34.5707,21700.0
2006-07-25 14:00:00,36.44,36.5,36.39,36.39,18200.0,34.5707,34.6276,34.5232,34.5232,18200.0
2006-07-25 14:05:00,36.39,36.42,36.36,36.42,8600.0,34.5232,34.5517,34.4948,34.5517,8600.0
2006-07-25 14:10:00,36.41,36.46,36.4,36.41,11100.0,34.5422,34.5897,34.5327,34.5422,11100.0
2006-07-25 14:15:00,36.41,36.46,36.39,36.43,14900.0,34.5422,34.5897,34.5232,34.5612,14900.0
2006-07-25 14:20:00,36.41,36.44,36.36,36.44,19600.0,34.5422,34.5707,34.4948,34.5707,19600.0
2006-07-25 14:25:00,36.44,36.45,36.4,36.45,7100.0,34.5707,34.5802,34.5327,34.5802,7100.0
2006-07-25 14:30:00,36.44,36.44,36.4,36.43,18000.0,34.5707,34.5707,34.5327,34.5612,18000.0
2006-07-25 14:35:00,36.44,36.44,36.4,36.4,14700.0,34.5707,34.5707,34.5327,34.5327,14700.0
2006-07-25 14:40:00,36.4,36.44,36.38,36.44,21300.0,34.5327,34.5707,34.5138,34.5707,21300.0
2006-07-25 14:45:00,36.44,36.49,36.43,36.44,23600.0,34.5707,34.6181,34.5612,34.5707,23600.0
2006-07-25 14:50:00,36.44,36.49,36.43,36.47,15800.0,34.5707,34.6181,34.5612,34.5991,15800.0
2006-07-25 14:55:00,36.48,36.5,36.47,36.48,17500.0,34.6086,34.6276,34.5991,34.6086,17500.0
2006-07-25 15:00:00,36.48,36.57,36.48,36.57,24100.0,34.6086,34.694,34.6086,34.694,24100.0
2006-07-25 15:05:00,36.58,36.6,36.58,36.6,15800.0,34.7035,34.7225,34.7035,34.7225,15800.0
2006-07-25 15:10:00,36.58,36.6,36.55,36.55,19600.0,34.7035,34.7225,34.675,34.675,19600.0
2006-07-25 15:15:00,36.56,36.6,36.55,36.6,34300.0,34.6845,34.7225,34.675,34.7225,34300.0
2006-07-25 15:20:00,36.59,36.63,36.59,36.63,18600.0,34.713,34.7509,34.713,34.7509,18600.0
2006-07-25 15:25:00,36.63,36.67,36.62,36.67,10000.0,34.7509,34.7889,34.7414,34.7889,10000.0
2006-07-25 15:30:00,36.67,36.7,36.67,36.68,13000.0,34.7889,34.8173,34.7889,34.7984,13000.0
2006-07-25 15:35:00,36.69,36.7,36.68,36.68,24300.0,34.8079,34.8173,34.7984,34.7984,24300.0
2006-07-25 15:40:00,36.69,36.69,36.62,36.62,19100.0,34.8079,34.8079,34.7414,34.7414,19100.0
2006-07-25 15:45:00,36.62,36.69,36.61,36.68,18300.0,34.7414,34.8079,34.732,34.7984,18300.0
2006-07-25 15:50:00,36.67,36.68,36.63,36.66,37100.0,34.7889,34.7984,34.7509,34.7794,37100.0
2006-07-25 15:55:00,36.66,36.66,36.65,36.66,35300.0,34.7794,34.7794,34.7699,34.7794,35300.0
2006-07-26 09:30:00,36.1,36.61,36.07,36.49,49000.0,34.2481,34.732,34.2197,34.6181,49000.0
2006-07-26 09:35:00,36.46,36.7,36.42,36.69,26900.0,34.5897,34.8173,34.5517,34.8079,26900.0
2006-07-26 09:40:00,36.69,36.88,36.69,36.81,50000.0,34.8079,34.9881,34.8079,34.9217,50000.0
2006-07-26 09:45:00,36.88,36.99,36.78,36.88,52100.0,34.9881,35.0925,34.8932,34.9881,52100.0
2006-07-26 09:50:00,36.9,37.05,36.8,36.97,50300.0,35.0071,35.1494,34.9122,35.0735,50300.0
2006-07-26 09:55:00,36.96,36.98,36.85,36.94,34100.0,35.064,35.083,34.9596,35.045,34100.0
2006-07-26 10:00:00,36.93,36.98,36.88,36.92,31400.0,35.0355,35.083,34.9881,35.0261,31400.0
2006-07-26 10:05:00,36.94,36.94,36.8,36.84,56300.0,35.045,35.045,34.9122,34.9502,56300.0
2006-07-26 10:10:00,36.85,36.94,36.77,36.86,38000.0,34.9596,35.045,34.8837,34.9691,38000.0
2006-07-26 10:15:00,36.86,36.86,36.62,36.66,26600.0,34.9691,34.9691,34.7414,34.7794,26600.0
2006-07-26 10:20:00,36.7,36.8,36.68,36.73,30000.0,34.8173,34.9122,34.7984,34.8458,30000.0
2006-07-26 10:25:00,36.74,36.88,36.69,36.79,31900.0,34.8553,34.9881,34.8079,34.9027,31900.0
2006-07-26 10:30:00,36.8,36.81,36.64,36.69,34000.0,34.9122,34.9217,34.7604,34.8079,34000.0
2006-07-26 10:35:00,36.72,36.77,36.66,36.7,19200.0,34.8363,34.8837,34.7794,34.8173,19200.0
2006-07-26 10:40:00,36.73,36.74,36.52,36.56,34800.0,34.8458,34.8553,34.6466,34.6845,34800.0
2006-07-26 10:45:00,36.59,36.68,36.57,36.62,19700.0,34.713,34.7984,34.694,34.7414,19700.0
2006-07-26 10:50:00,36.63,36.64,36.58,36.6,10400.0,34.7509,34.7604,34.7035,34.7225,10400.0
2006-07-26 10:55:00,36.59,36.62,36.51,36.56,13900.0,34.713,34.7414,34.6371,34.6845,13900.0
2006-07-26 11:00:00,36.56,36.77,36.54,36.63,40200.0,34.6845,34.8837,34.6655,34.7509,40200.0
2006-07-26 11:05:00,36.64,36.74,36.56,36.6,31800.0,34.7604,34.8553,34.6845,34.7225,31800.0
2006-07-26 11:10:00,36.6,36.66,36.57,36.58,9100.0,34.7225,34.7794,34.694,34.7035,9100.0
2006-07-26 11:15:00,36.57,36.6,36.41,36.47,20600.0,34.694,34.7225,34.5422,34.5991,20600.0
2006-07-26 11:20:00,36.47,36.58,36.45,36.56,20500.0,34.5991,34.7035,34.5802,34.6845,20500.0
2006-07-26 11:25:00,36.57,36.57,36.4,36.46,12400.0,34.694,34.694,34.5327,34.5897,12400.0
2006-07-26 11:30:00,36.47,36.5,36.41,36.44,9400.0,34.5991,34.6276,34.5422,34.5707,9400.0
2006-07-26 11:35:00,36.45,36.45,36.28,36.28,9500.0,34.5802,34.5802,34.4189,34.4189,9500.0
2006-07-26 11:40:00,36.29,36.36,36.28,36.32,24400.0,34.4284,34.4948,34.4189,34.4568,24400.0
2006-07-26 11:45:00,36.32,36.34,36.31,36.32,5000.0,34.4568,34.4758,34.4473,34.4568,5000.0
2006-07-26 11:50:00,36.34,36.5,36.31,36.45,22400.0,34.4758,34.6276,34.4473,34.5802,22400.0
2006-07-26 11:55:00,36.45,36.49,36.45,36.46,4900.0,34.5802,34.6181,34.5802,34.5897,4900.0
2006-07-26 12:00:00,36.48,36.48,36.42,36.43,13200.0,34.6086,34.6086,34.5517,34.5612,13200.0
2006-07-26 12:05:00,36.41,36.42,36.38,36.42,22600.0,34.5422,34.5517,34.5138,34.5517,22600.0
2006-07-26 12:10:00,36.42,36.42,36.36,36.4,16500.0,34.5517,34.5517,34.4948,34.5327,16500.0
2006-07-26 12:15:00,36.4,36.4,36.32,36.33,9900.0,34.5327,34.5327,34.4568,34.4663,9900.0
2006-07-26 12:20:00,36.34,36.4,36.27,36.39,22200.0,34.4758,34.5327,34.4094,34.5232,22200.0
2006-07-26 12:25:00,36.39,36.4,36.37,36.37,2000.0,34.5232,34.5327,34.5043,34.5043,2000.0
2006-07-26 12:30:00,36.37,36.37,36.32,36.32,3900.0,34.5043,34.5043,34.4568,34.4568,3900.0
2006-07-26 12:35:00,36.33,36.33,36.26,36.31,18700.0,34.4663,34.4663,34.3999,34.4473,18700.0
2006-07-26 12:40:00,36.31,36.32,36.25,36.28,2800.0,34.4473,34.4568,34.3904,34.4189,2800.0
2006-07-26 12:45:00,36.25,36.29,36.25,36.28,6000.0,34.3904,34.4284,34.3904,34.4189,6000.0
2006-07-26 12:50:00,36.27,36.3,36.27,36.29,7500.0,34.4094,34.4379,34.4094,34.4284,7500.0
2006-07-26 12:55:00,36.28,36.31,36.28,36.31,1500.0,34.4189,34.4473,34.4189,34.4473,1500.0
2006-07-26 13:00:00,36.29,36.31,36.28,36.31,2000.0,34.4284,34.4473,34.4189,34.4473,2000.0
2006-07-26 13:05:00,36.29,36.36,36.28,36.33,12300.0,34.4284,34.4948,34.4189,34.4663,12300.0
2006-07-26 13:10:00,36.33,36.34,36.31,36.32,12900.0,34.4663,34.4758,34.4473,34.4568,12900.0
2006-07-26 13:15:00,36.32,36.37,36.32,36.34,11700.0,34.4568,34.5043,34.4568,34.4758,11700.0
2006-07-26 13:20:00,36.36,36.44,36.36,36.37,19700.0,34.4948,34.5707,34.4948,34.5043,19700.0
2006-07-26 13:25:00,36.37,36.37,36.31,36.34,10600.0,34.5043,34.5043,34.4473,34.4758,10600.0
2006-07-26 13:30:00,36.34,36.35,36.32,36.35,5700.0,34.4758,34.4853,34.4568,34.4853,5700.0
2006-07-26 13:35:00,36.35,36.36,36.33,36.35,6800.0,34.4853,34.4948,34.4663,34.4853,6800.0
2006-07-26 13:40:00,36.37,36.38,36.35,36.37,4900.0,34.5043,34.5138,34.4853,34.5043,4900.0
2006-07-26 13:45:00,36.38,36.38,36.36,36.36,3500.0,34.5138,34.5138,34.4948,34.4948,3500.0
2006-07-26 13:50:00,36.37,36.4,36.36,36.39,5200.0,34.5043,34.5327,34.4948,34.5232,5200.0
2006-07-26 13:55:00,36.39,36.45,36.38,36.4,63300.0,34.5232,34.5802,34.5138,34.5327,63300.0
2006-07-26 14:00:00,36.39,36.45,36.37,36.37,40200.0,34.5232,34.5802,34.5043,34.5043,40200.0
2006-07-26 14:05:00,36.36,36.37,36.29,36.36,14700.0,34.4948,34.5043,34.4284,34.4948,14700.0
2006-07-26 14:10:00,36.35,36.4,36.32,36.4,5700.0,34.4853,34.5327,34.4568,34.5327,5700.0
2006-07-26 14:15:00,36.4,36.46,36.36,36.42,22300.0,34.5327,34.5897,34.4948,34.5517,22300.0
2006-07-26 14:20:00,36.4,36.44,36.36,36.36,10700.0,34.5327,34.5707,34.4948,34.4948,10700.0
2006-07-26 14:25:00,36.42,36.43,36.39,36.4,11800.0,34.5517,34.5612,34.5232,34.5327,11800.0
2006-07-26 14:30:00,36.4,36.45,36.38,36.45,20300.0,34.5327,34.5802,34.5138,34.5802,20300.0
2006-07-26 14:35:00,36.43,36.44,36.38,36.43,16400.0,34.5612,34.5707,34.5138,34.5612,16400.0
2006-07-26 14:40:00,36.43,36.43,36.37,36.39,17100.0,34.5612,34.5612,34.5043,34.5232,17100.0
2006-07-26 14:45:00,36.39,36.42,36.33,36.34,12300.0,34.5232,34.5517,34.4663,34.4758,12300.0
2006-07-26 14:50:00,36.34,36.43,36.33,36.41,29300.0,34.4758,34.5612,34.4663,34.5422,29300.0
2006-07-26 14:55:00,36.41,36.42,36.34,36.34,16500.0,34.5422,34.5517,34.4758,34.4758,16500.0
2006-07-26 15:00:00,36.34,36.38,36.32,36.34,17400.0,34.4758,34.5138,34.4568,34.4758,17400.0
2006-07-26 15:05:00,36.33,36.35,36.31,36.32,14700.0,34.4663,34.4853,34.4473,34.4568,14700.0
2006-07-26 15:10:00,36.31,36.32,36.27,36.29,15600.0,34.4473,34.4568,34.4094,34.4284,15600.0
2006-07-26 15:15:00,36.26,36.27,36.16,36.21,32300.0,34.3999,34.4094,34.305,34.3525,32300.0
2006-07-26 15:20:00,36.2,36.26,36.18,36.25,33700.0,34.343,34.3999,34.324,34.3904,33700.0
2006-07-26 15:25:00,36.24,36.29,36.21,36.25,19700.0,34.3809,34.4284,34.3525,34.3904,19700.0
2006-07-26 15:30:00,36.26,36.33,36.25,36.33,13500.0,34.3999,34.4663,34.3904,34.4663,13500.0
2006-07-26 15:35:00,36.32,36.45,36.31,36.45,20700.0,34.4568,34.5802,34.4473,34.5802,20700.0
2006-07-26 15:40:00,36.42,36.47,36.38,36.38,157300.0,34.5517,34.5991,34.5138,34.5138,157300.0
2006-07-26 15:45:00,36.39,36.4,36.34,36.39,90000.0,34.5232,34.5327,34.4758,34.5232,90000.0
2006-07-26 15:50:00,36.4,36.42,36.37,36.39,20600.0,34.5327,34.5517,34.5043,34.5232,20600.0
2006-07-26 15:55:00,36.38,36.39,36.35,36.36,21400.0,34.5138,34.5232,34.4853,34.4948,21400.0
2006-07-27 09:30:00,36.63,36.63,36.58,36.59,8000.0,34.7509,34.7509,34.7035,34.713,8000.0
2006-07-27 09:35:00,36.6,36.6,36.47,36.55,5800.0,34.7225,34.7225,34.5991,34.675,5800.0
2006-07-27 09:40:00,36.5,36.59,36.49,36.55,11900.0,34.6276,34.713,34.6181,34.675,11900.0
2006-07-27 09:45:00,36.55,36.6,36.52,36.56,5000.0,34.675,34.7225,34.6466,34.6845,5000.0
2006-07-27 09:50:00,36.57,36.6,36.47,36.59,20500.0,34.694,34.7225,34.5991,34.713,20500.0
2006-07-27 09:55:00,36.58,36.64,36.56,36.64,11400.0,34.7035,34.7604,34.6845,34.7604,11400.0
2006-07-27 10:00:00,36.62,36.62,36.54,36.61,14500.0,34.7414,34.7414,34.6655,34.732,14500.0
2006-07-27 10:05:00,36.63,36.9,36.63,36.72,31500.0,34.7509,35.0071,34.7509,34.8363,31500.0
2006-07-27 10:10:00,36.74,36.77,36.74,36.75,7800.0,34.8553,34.8837,34.8553,34.8648,7800.0
2006-07-27 10:15:00,36.71,36.75,36.69,36.7,18300.0,34.8268,34.8648,34.8079,34.8173,18300.0
2006-07-27 10:20:00,36.73,36.79,36.7,36.72,34700.0,34.8458,34.9027,34.8173,34.8363,34700.0
2006-07-27 10:25:00,36.72,36.72,36.67,36.7,19900.0,34.8363,34.8363,34.7889,34.8173,19900.0
2006-07-27 10:30:00,36.68,36.72,36.64,36.69,83200.0,34.7984,34.8363,34.7604,34.8079,83200.0
2006-07-27 10:35:00,36.69,36.71,36.65,36.65,36400.0,34.8079,34.8268,34.7699,34.7699,36400.0
2006-07-27 10:40:00,36.65,36.67,36.65,36.66,18200.0,34.7699,34.7889,34.7699,34.7794,18200.0
2006-07-27 10:45:00,36.66,36.68,36.65,36.65,8100.0,34.7794,34.7984,34.7699,34.7699,8100.0
2006-07-27 10:50:00,36.69,36.72,36.65,36.72,9400.0,34.8079,34.8363,34.7699,34.8363,9400.0
2006-07-27 10:55:00,36.72,36.75,36.71,36.75,22000.0,34.8363,34.8648,34.8268,34.8648,22000.0
2006-07-27 11:00:00,36.75,36.75,36.7,36.71,5400.0,34.8648,34.8648,34.8173,34.8268,5400.0
2006-07-27 11:05:00,36.69,36.76,36.66,36.75,148200.0,34.8079,34.8743,34.7794,34.8648,148200.0
2006-07-27 11:10:00,36.74,36.77,36.73,36.73,29600.0,34.8553,34.8837,34.8458,34.8458,29600.0
2006-07-27 11:15:00,36.76,36.8,36.75,36.79,40400.0,34.8743,34.9122,34.8648,34.9027,40400.0
2006-07-27 11:20:00,36.79,36.84,36.79,36.84,13400.0,34.9027,34.9502,34.9027,34.9502,13400.0
2006-07-27 11:25:00,36.85,36.95,36.83,36.95,16300.0,34.9596,35.0545,34.9407,35.0545,16300.0
2006-07-27 11:30:00,36.95,36.97,36.92,36.94,10900.0,35.0545,35.0735,35.0261,35.045,10900.0
2006-07-27 11:35:00,36.94,36.95,36.92,36.92,7000.0,35.045,35.0545,35.0261,35.0261,7000.0
2006-07-27 11:40:00,36.93,36.93,36.87,36.87,17600.0,35.0355,35.0355,34.9786,34.9786,17600.0
2006-07-27 11:45:00,36.87,36.88,36.78,36.86,48200.0,34.9786,34.9881,34.8932,34.9691,48200.0
2006-07-27 11:50:00,36.84,36.84,36.83,36.83,1000.0,34.9502,34.9502,34.9407,34.9407,1000.0
2006-07-27 11:55:00,36.83,36.88,36.83,36.87,6600.0,34.9407,34.9881,34.9407,34.9786,6600.0
2006-07-27 12:00:00,36.86,36.87,36.84,36.87,9400.0,34.9691,34.9786,34.9502,34.9786,9400.0
2006-07-27 12:05:00,36.87,36.89,36.86,36.88,8100.0,34.9786,34.9976,34.9691,34.9881,8100.0
2006-07-27 12:10:00,36.88,36.88,36.86,36.88,3800.0,34.9881,34.9881,34.9691,34.9881,3800.0
2006-07-27 12:15:00,36.87,36.88,36.83,36.83,3300.0,34.9786,34.9881,34.9407,34.9407,3300.0
2006-07-27 12:20:00,36.82,36.86,36.81,36.85,31100.0,34.9312,34.9691,34.9217,34.9596,31100.0
2006-07-27 12:25:00,36.85,36.86,36.83,36.84,7200.0,34.9596,34.9691,34.9407,34.9502,7200.0
2006-07-27 12:30:00,36.86,36.87,36.85,36.86,11400.0,34.9691,34.9786,34.9596,34.9691,11400.0
2006-07-27 12:35:00,36.88,36.88,36.87,36.87,3300.0,34.9881,34.9881,34.9786,34.9786,3300.0
2006-07-27 12:40:00,36.85,36.88,36.85,36.87,1300.0,34.9596,34.9881,34.9596,34.9786,1300.0
2006-07-27 12:45:00,36.87,36.89,36.87,36.88,12400.0,34.9786,34.9976,34.9786,34.9881,12400.0
2006-07-27 12:50:00,36.89,36.92,36.89,36.91,14900.0,34.9976,35.0261,34.9976,35.0166,14900.0
2006-07-27 12:55:00,36.92,36.95,36.92,36.95,3500.0,35.0261,35.0545,35.0261,35.0545,3500.0
2006-07-27 13:00:00,36.95,36.95,36.89,36.9,5100.0,35.0545,35.0545,34.9976,35.0071,5100.0
2006-07-27 13:05:00,36.89,36.9,36.88,36.89,11800.0,34.9976,35.0071,34.9881,34.9976,11800.0
2006-07-27 13:10:00,36.87,36.87,36.83,36.86,5000.0,34.9786,34.9786,34.9407,34.9691,5000.0
2006-07-27 13:15:00,36.85,36.85,36.84,36.85,3700.0,34.9596,34.9596,34.9502,34.9596,3700.0
2006-07-27 13:20:00,36.84,36.86,36.84,36.86,4700.0,34.9502,34.9691,34.9502,34.9691,4700.0
2006-07-27 13:25:00,36.87,36.87,36.83,36.87,4200.0,34.9786,34.9786,34.9407,34.9786,4200.0
2006-07-27 13:30:00,36.86,36.86,36.82,36.82,4000.0,34.9691,34.9691,34.9312,34.9312,4000.0
2006-07-27 13:35:00,36.82,36.84,36.81,36.81,16100.0,34.9312,34.9502,34.9217,34.9217,16100.0
2006-07-27 13:40:00,36.83,36.83,36.8,36.8,7000.0,34.9407,34.9407,34.9122,34.9122,7000.0
2006-07-27 13:45:00,36.8,36.81,36.78,36.81,5800.0,34.9122,34.9217,34.8932,34.9217,5800.0
2006-07-27 13:50:00,36.81,36.83,36.75,36.76,24900.0,34.9217,34.9407,34.8648,34.8743,24900.0
2006-07-27 13:55:00,36.72,36.72,36.64,36.71,10100.0,34.8363,34.8363,34.7604,34.8268,10100.0
2006-07-27 14:00:00,36.68,36.68,36.56,36.58,3700.0,34.7984,34.7984,34.6845,34.7035,3700.0
2006-07-27 14:05:00,36.56,36.66,36.56,36.6,20300.0,34.6845,34.7794,34.6845,34.7225,20300.0
2006-07-27 14:10:00,36.6,36.63,36.6,36.62,12900.0,34.7225,34.7509,34.7225,34.7414,12900.0
2006-07-27 14:15:00,36.6,36.63,36.6,36.61,3100.0,34.7225,34.7509,34.7225,34.732,3100.0
2006-07-27 14:20:00,36.65,36.66,36.61,36.61,8100.0,34.7699,34.7794,34.732,34.732,8100.0
2006-07-27 14:25:00,36.61,36.65,36.61,36.64,6400.0,34.732,34.7699,34.732,34.7604,6400.0
2006-07-27 14:30:00,36.65,36.66,36.63,36.64,2500.0,34.7699,34.7794,34.7509,34.7604,2500.0
2006-07-27 14:35:00,36.63,36.63,36.6,36.62,5700.0,34.7509,34.7509,34.7225,34.7414,5700.0
2006-07-27 14:40:00,36.62,36.62,36.6,36.6,1600.0,34.7414,34.7414,34.7225,34.7225,1600.0
2006-07-27 14:45:00,36.61,36.62,36.6,36.62,4500.0,34.732,34.7414,34.7225,34.7414,4500.0
2006-07-27 14:50:00,36.62,36.62,36.61,36.61,3200.0,34.7414,34.7414,34.732,34.732,3200.0
2006-07-27 14:55:00,36.61,36.62,36.6,36.61,3400.0,34.732,34.7414,34.7225,34.732,3400.0
2006-07-27 15:00:00,36.61,36.66,36.61,36.63,15000.0,34.732,34.7794,34.732,34.7509,15000.0
2006-07-27 15:05:00,36.63,36.64,36.6,36.6,8700.0,34.7509,34.7604,34.7225,34.7225,8700.0
2006-07-27 15:10:00,36.6,36.61,36.58,36.59,21200.0,34.7225,34.732,34.7035,34.713,21200.0
2006-07-27 15:15:00,36.58,36.58,36.54,36.56,2000.0,34.7035,34.7035,34.6655,34.6845,2000.0
2006-07-27 15:20:00,36.55,36.56,36.55,36.55,2500.0,34.675,34.6845,34.675,34.675,2500.0
2006-07-27 15:25:00,36.55,36.56,36.54,36.54,86700.0,34.675,34.6845,34.6655,34.6655,86700.0
2006-07-27 15:30:00,36.53,36.54,36.53,36.54,7900.0,34.6561,34.6655,34.6561,34.6655,7900.0
2006-07-27 15:35:00,36.54,36.68,36.54,36.61,15400.0,34.6655,34.7984,34.6655,34.732,15400.0
2006-07-27 15:40:00,36.62,36.62,36.6,36.61,3900.0,34.7414,34.7414,34.7225,34.732,3900.0
2006-07-27 15:45:00,36.61,36.61,36.6,36.61,13600.0,34.732,34.732,34.7225,34.732,13600.0
2006-07-27 15:50:00,36.61,36.66,36.61,36.66,12100.0,34.732,34.7794,34.732,34.7794,12100.0
2006-07-27 15:55:00,36.65,36.66,36.64,36.65,56900.0,34.7699,34.7794,34.7604,34.7699,56900.0
2006-07-28 09:30:00,36.75,36.75,36.71,36.71,16500.0,34.8648,34.8648,34.8268,34.8268,16500.0
2006-07-28 09:35:00,36.74,36.76,36.7,36.76,11200.0,34.8553,34.8743,34.8173,34.8743,11200.0
2006-07-28 09:40:00,36.76,36.82,36.74,36.77,38400.0,34.8743,34.9312,34.8553,34.8837,38400.0
2006-07-28 09:45:00,36.77,36.83,36.77,36.8,23100.0,34.8837,34.9407,34.8837,34.9122,23100.0
2006-07-28 09:50:00,36.79,36.86,36.79,36.83,28500.0,34.9027,34.9691,34.9027,34.9407,28500.0
2006-07-28 09:55:00,36.84,36.84,36.8,36.8,3300.0,34.9502,34.9502,34.9122,34.9122,3300.0
2006-07-28 10:00:00,36.81,36.82,36.76,36.78,23700.0,34.9217,34.9312,34.8743,34.8932,23700.0
2006-07-28 10:05:00,36.76,36.78,36.75,36.75,14100.0,34.8743,34.8932,34.8648,34.8648,14100.0
2006-07-28 10:10:00,36.75,36.75,36.71,36.71,8400.0,34.8648,34.8648,34.8268,34.8268,8400.0
2006-07-28 10:15:00,36.71,36.74,36.67,36.74,12700.0,34.8268,34.8553,34.7889,34.8553,12700.0
2006-07-28 10:20:00,36.74,36.75,36.69,36.71,75300.0,34.8553,34.8648,34.8079,34.8268,75300.0
2006-07-28 10:25:00,36.71,36.75,36.7,36.7,31800.0,34.8268,34.8648,34.8173,34.8173,31800.0
2006-07-28 10:30:00,36.7,36.76,36.7,36.73,21500.0,34.8173,34.8743,34.8173,34.8458,21500.0
2006-07-28 10:35:00,36.74,36.77,36.74,36.76,87300.0,34.8553,34.8837,34.8553,34.8743,87300.0
2006-07-28 10:40:00,36.77,36.8,36.75,36.77,18000.0,34.8837,34.9122,34.8648,34.8837,18000.0
2006-07-28 10:45:00,36.77,36.83,36.77,36.8,7700.0,34.8837,34.9407,34.8837,34.9122,7700.0
2006-07-28 10:50:00,36.8,36.9,36.8,36.89,15000.0,34.9122,35.0071,34.9122,34.9976,15000.0
2006-07-28 10:55:00,36.89,36.9,36.85,36.88,14000.0,34.9976,35.0071,34.9596,34.9881,14000.0
2006-07-28 11:00:00,36.89,36.94,36.88,36.93,42800.0,34.9976,35.045,34.9881,35.0355,42800.0
2006-07-28 11:05:00,36.92,36.93,36.87,36.87,44600.0,35.0261,35.0355,34.9786,34.9786,44600.0
2006-07-28 11:10:00,36.88,36.93,36.87,36.91,12000.0,34.9881,35.0355,34.9786,35.0166,12000.0
2006-07-28 11:15:00,36.9,36.94,36.9,36.91,5500.0,35.0071,35.045,35.0071,35.0166,5500.0
2006-07-28 11:20:00,36.91,36.92,36.88,36.89,8800.0,35.0166,35.0261,34.9881,34.9976,8800.0
2006-07-28 11:25:00,36.9,36.96,36.9,36.96,15900.0,35.0071,35.064,35.0071,35.064,15900.0
2006-07-28 11:30:00,36.96,36.98,36.92,36.97,9100.0,35.064,35.083,35.0261,35.0735,9100.0
2006-07-28 11:35:00,36.98,37.04,36.96,37.02,64700.0,35.083,35.1399,35.064,35.1209,64700.0
2006-07-28 11:40:00,37.02,37.04,37.0,37.04,8300.0,35.1209,35.1399,35.1019,35.1399,8300.0
2006-07-28 11:45:00,37.03,37.12,37.0,37.08,26900.0,35.1304,35.2158,35.1019,35.1778,26900.0
2006-07-28 11:50:00,37.05,37.09,37.05,37.09,3700.0,35.1494,35.1873,35.1494,35.1873,3700.0
2006-07-28 11:55:00,37.09,37.13,37.09,37.1,6000.0,35.1873,35.2253,35.1873,35.1968,6000.0
2006-07-28 12:00:00,37.09,37.13,37.08,37.08,50400.0,35.1873,35.2253,35.1778,35.1778,50400.0
2006-07-28 12:05:00,37.1,37.13,37.1,37.12,17600.0,35.1968,35.2253,35.1968,35.2158,17600.0
2006-07-28 12:10:00,37.13,37.14,37.1,37.11,7500.0,35.2253,35.2348,35.1968,35.2063,7500.0
2006-07-28 12:15:00,37.12,37.19,37.12,37.19,5600.0,35.2158,35.2822,35.2158,35.2822,5600.0
2006-07-28 12:20:00,37.19,37.19,37.16,37.18,4700.0,35.2822,35.2822,35.2537,35.2727,4700.0
2006-07-28 12:25:00,37.17,37.21,37.16,37.16,35700.0,35.2632,35.3012,35.2537,35.2537,35700.0
2006-07-28 12:30:00,37.15,37.17,37.13,37.16,9500.0,35.2443,35.2632,35.2253,35.2537,9500.0
2006-07-28 12:35:00,37.16,37.17,37.13,37.16,8600.0,35.2537,35.2632,35.2253,35.2537,8600.0
2006-07-28 12:40:00,37.19,37.19,37.14,37.16,11800.0,35.2822,35.2822,35.2348,35.2537,11800.0
2006-07-28 12:45:00,37.16,37.2,37.16,37.18,21200.0,35.2537,35.2917,35.2537,35.2727,21200.0
2006-07-28 12:50:00,37.18,37.18,37.13,37.13,16200.0,35.2727,35.2727,35.2253,35.2253,16200.0
2006-07-28 12:55:00,37.13,37.22,37.13,37.18,42000.0,35.2253,35.3107,35.2253,35.2727,42000.0
2006-07-28 13:00:00,37.18,37.23,37.18,37.21,10100.0,35.2727,35.3202,35.2727,35.3012,10100.0
2006-07-28 13:05:00,37.19,37.21,37.15,37.21,35200.0,35.2822,35.3012,35.2443,35.3012,35200.0
2006-07-28 13:10:00,37.21,37.21,37.15,37.18,38700.0,35.3012,35.3012,35.2443,35.2727,38700.0
2006-07-28 13:15:00,37.17,37.18,37.16,37.17,45000.0,35.2632,35.2727,35.2537,35.2632,45000.0
2006-07-28 13:20:00,37.18,37.2,37.16,37.2,22200.0,35.2727,35.2917,35.2537,35.2917,22200.0
2006-07-28 13:25:00,37.17,37.21,37.16,37.21,11900.0,35.2632,35.3012,35.2537,35.3012,11900.0
2006-07-28 13:30:00,37.2,37.21,37.19,37.21,40000.0,35.2917,35.3012,35.2822,35.3012,40000.0
2006-07-28 13:35:00,37.2,37.21,37.17,37.18,15900.0,35.2917,35.3012,35.2632,35.2727,15900.0
2006-07-28 13:40:00,37.17,37.18,37.16,37.18,17400.0,35.2632,35.2727,35.2537,35.2727,17400.0
2006-07-28 13:45:00,37.18,37.21,37.16,37.18,15500.0,35.2727,35.3012,35.2537,35.2727,15500.0
2006-07-28 13:50:00,37.2,37.2,37.18,37.19,6400.0,35.2917,35.2917,35.2727,35.2822,6400.0
2006-07-28 13:55:00,37.2,37.2,37.18,37.2,10700.0,35.2917,35.2917,35.2727,35.2917,10700.0
2006-07-28 14:00:00,37.21,37.22,37.19,37.21,13500.0,35.3012,35.3107,35.2822,35.3012,13500.0
2006-07-28 14:05:00,37.19,37.21,37.18,37.2,7400.0,35.2822,35.3012,35.2727,35.2917,7400.0
2006-07-28 14:10:00,37.2,37.25,37.2,37.2,73200.0,35.2917,35.3391,35.2917,35.2917,73200.0
2006-07-28 14:15:00,37.21,37.21,37.2,37.21,38900.0,35.3012,35.3012,35.2917,35.3012,38900.0
2006-07-28 14:20:00,37.21,37.24,37.2,37.2,4700.0,35.3012,35.3296,35.2917,35.2917,4700.0
2006-07-28 14:25:00,37.21,37.21,37.2,37.2,8800.0,35.3012,35.3012,35.2917,35.2917,8800.0
2006-07-28 14:30:00,37.22,37.22,37.16,37.2,11200.0,35.3107,35.3107,35.2537,35.2917,11200.0
2006-07-28 14:35:00,37.2,37.23,37.18,37.22,4700.0,35.2917,35.3202,35.2727,35.3107,4700.0
2006-07-28 14:40:00,37.23,37.23,37.19,37.21,115700.0,35.3202,35.3202,35.2822,35.3012,115700.0
2006-07-28 14:45:00,37.21,37.22,37.18,37.2,46900.0,35.3012,35.3107,35.2727,35.2917,46900.0
2006-07-28 14:50:00,37.18,37.22,37.18,37.21,8100.0,35.2727,35.3107,35.2727,35.3012,8100.0
2006-07-28 14:55:00,37.21,37.22,37.2,37.22,6000.0,35.3012,35.3107,35.2917,35.3107,6000.0
2006-07-28 15:00:00,37.2,37.21,37.2,37.2,2700.0,35.2917,35.3012,35.2917,35.2917,2700.0
2006-07-28 15:05:00,37.21,37.22,37.2,37.2,21900.0,35.3012,35.3107,35.2917,35.2917,21900.0
2006-07-28 15:10:00,37.21,37.22,37.21,37.21,7300.0,35.3012,35.3107,35.3012,35.3012,7300.0
2006-07-28 15:15:00,37.21,37.22,37.16,37.16,34800.0,35.3012,35.3107,35.2537,35.2537,34800.0
2006-07-28 15:20:00,37.15,37.16,37.14,37.14,10800.0,35.2443,35.2537,35.2348,35.2348,10800.0
2006-07-28 15:25:00,37.15,37.18,37.15,37.16,6800.0,35.2443,35.2727,35.2443,35.2537,6800.0
2006-07-28 15:30:00,37.17,37.2,37.16,37.19,4900.0,35.2632,35.2917,35.2537,35.2822,4900.0
2006-07-28 15:35:00,37.18,37.21,37.17,37.18,5700.0,35.2727,35.3012,35.2632,35.2727,5700.0
2006-07-28 15:40:00,37.2,37.23,37.19,37.21,20100.0,35.2917,35.3202,35.2822,35.3012,20100.0
2006-07-28 15:45:00,37.21,37.24,37.2,37.2,41200.0,35.3012,35.3296,35.2917,35.2917,41200.0
2006-07-28 15:50:00,37.19,37.19,37.15,37.15,20900.0,35.2822,35.2822,35.2443,35.2443,20900.0
2006-07-28 15:55:00,37.16,37.2,37.16,37.2,14100.0,35.2537,35.2917,35.2537,35.2917,14100.0
2006-07-31 09:30:00,37.1,37.13,36.95,36.99,11800.0,35.1968,35.2253,35.0545,35.0925,11800.0
2006-07-31 09:35:00,36.98,37.11,36.98,37.05,7900.0,35.083,35.2063,35.083,35.1494,7900.0
2006-07-31 09:40:00,37.07,37.12,37.0,37.07,10500.0,35.1684,35.2158,35.1019,35.1684,10500.0
2006-07-31 09:45:00,37.07,37.09,36.98,37.03,6100.0,35.1684,35.1873,35.083,35.1304,6100.0
2006-07-31 09:50:00,37.03,37.05,36.86,36.98,11300.0,35.1304,35.1494,34.9691,35.083,11300.0
2006-07-31 09:55:00,36.99,37.0,36.92,36.94,5500.0,35.0925,35.1019,35.0261,35.045,5500.0
2006-07-31 10:00:00,36.93,36.97,36.88,36.95,12200.0,35.0355,35.0735,34.9881,35.0545,12200.0
2006-07-31 10:05:00,36.95,36.98,36.87,36.89,8000.0,35.0545,35.083,34.9786,34.9976,8000.0
2006-07-31 10:10:00,36.9,36.92,36.87,36.92,8400.0,35.0071,35.0261,34.9786,35.0261,8400.0
2006-07-31 10:15:00,36.91,36.94,36.87,36.92,5000.0,35.0166,35.045,34.9786,35.0261,5000.0
2006-07-31 10:20:00,36.91,36.94,36.87,36.94,4200.0,35.0166,35.045,34.9786,35.045,4200.0
2006-07-31 10:25:00,36.96,37.03,36.96,37.0,9000.0,35.064,35.1304,35.064,35.1019,9000.0
2006-07-31 10:30:00,37.0,37.01,36.94,36.95,5000.0,35.1019,35.1114,35.045,35.0545,5000.0
2006-07-31 10:35:00,36.94,36.95,36.9,36.93,5800.0,35.045,35.0545,35.0071,35.0355,5800.0
2006-07-31 10:40:00,36.94,36.96,36.9,36.9,14200.0,35.045,35.064,35.0071,35.0071,14200.0
2006-07-31 10:45:00,36.9,36.92,36.87,36.87,26800.0,35.0071,35.0261,34.9786,34.9786,26800.0
2006-07-31 10:50:00,36.88,36.91,36.88,36.91,8100.0,34.9881,35.0166,34.9881,35.0166,8100.0
2006-07-31 10:55:00,36.91,36.96,36.86,36.86,12200.0,35.0166,35.064,34.9691,34.9691,12200.0
2006-07-31 11:00:00,36.89,36.92,36.89,36.89,5400.0,34.9976,35.0261,34.9976,34.9976,5400.0
2006-07-31 11:05:00,36.89,36.91,36.88,36.91,4700.0,34.9976,35.0166,34.9881,35.0166,4700.0
2006-07-31 11:10:00,36.89,36.9,36.85,36.89,4200.0,34.9976,35.0071,34.9596,34.9976,4200.0
2006-07-31 11:15:00,36.89,36.92,36.88,36.88,2400.0,34.9976,35.0261,34.9881,34.9881,2400.0
2006-07-31 11:20:00,36.88,36.9,36.88,36.9,1900.0,34.9881,35.0071,34.9881,35.0071,1900.0
2006-07-31 11:25:00,36.9,36.9,36.85,36.85,5200.0,35.0071,35.0071,34.9596,34.9596,5200.0
2006-07-31 11:30:00,36.86,36.89,36.85,36.89,5700.0,34.9691,34.9976,34.9596,34.9976,5700.0
2006-07-31 11:35:00,36.89,36.95,36.89,36.94,7500.0,34.9976,35.0545,34.9976,35.045,7500.0
2006-07-31 11:40:00,36.94,36.95,36.88,36.93,8100.0,35.045,35.0545,34.9881,35.0355,8100.0
2006-07-31 11:45:00,36.93,36.94,36.92,36.94,3200.0,35.0355,35.045,35.0261,35.045,3200.0
2006-07-31 11:50:00,36.95,36.98,36.92,36.95,6300.0,35.0545,35.083,35.0261,35.0545,6300.0
2006-07-31 11:55:00,36.96,36.96,36.94,36.94,1500.0,35.064,35.064,35.045,35.045,1500.0
2006-07-31 12:00:00,36.94,36.95,36.91,36.92,2900.0,35.045,35.0545,35.0166,35.0261,2900.0
2006-07-31 12:05:00,36.93,36.96,36.93,36.96,1500.0,35.0355,35.064,35.0355,35.064,1500.0
2006-07-31 12:10:00,36.96,36.98,36.96,36.96,2200.0,35.064,35.083,35.064,35.064,2200.0
2006-07-31 12:15:00,36.97,36.98,36.97,36.98,900.0,35.0735,35.083,35.0735,35.083,900.0
2006-07-31 12:20:00,36.99,36.99,36.92,36.92,7800.0,35.0925,35.0925,35.0261,35.0261,7800.0
2006-07-31 12:25:00,36.91,36.93,36.91,36.92,1200.0,35.0166,35.0355,35.0166,35.0261,1200.0
2006-07-31 12:30:00,36.91,36.92,36.89,36.89,800.0,35.0166,35.0261,34.9976,34.9976,800.0
2006-07-31 12:35:00,36.89,36.9,36.88,36.9,8100.0,34.9976,35.0071,34.9881,35.0071,8100.0
2006-07-31 12:40:00,36.87,36.94,36.87,36.94,6900.0,34.9786,35.045,34.9786,35.045,6900.0
2006-07-31 12:45:00,36.94,36.94,36.94,36.94,2600.0,35.045,35.045,35.045,35.045,2600.0
2006-07-31 12:50:00,36.95,36.96,36.9,36.9,16200.0,35.0545,35.064,35.0071,35.0071,16200.0
2006-07-31 12:55:00,36.9,36.91,36.9,36.9,16700.0,35.0071,35.0166,35.0071,35.0071,16700.0
2006-07-31 13:00:00,36.9,36.9,36.89,36.89,62300.0,35.0071,35.0071,34.9976,34.9976,62300.0
2006-07-31 13:05:00,36.91,36.91,36.87,36.88,1500.0,35.0166,35.0166,34.9786,34.9881,1500.0
2006-07-31 13:10:00,36.85,36.88,36.81,36.85,10900.0,34.9596,34.9881,34.9217,34.9596,10900.0
2006-07-31 13:15:00,36.85,36.87,36.84,36.87,3500.0,34.9596,34.9786,34.9502,34.9786,3500.0
2006-07-31 13:20:00,36.89,36.89,36.87,36.88,3100.0,34.9976,34.9976,34.9786,34.9881,3100.0
2006-07-31 13:25:00,36.89,36.89,36.86,36.86,2000.0,34.9976,34.9976,34.9691,34.9691,2000.0
2006-07-31 13:30:00,36.86,36.86,36.82,36.85,8900.0,34.9691,34.9691,34.9312,34.9596,8900.0
2006-07-31 13:35:00,36.85,36.86,36.83,36.85,9100.0,34.9596,34.9691,34.9407,34.9596,9100.0
2006-07-31 13:40:00,36.84,36.85,36.83,36.85,7500.0,34.9502,34.9596,34.9407,34.9596,7500.0
2006-07-31 13:45:00,36.85,36.85,36.84,36.84,7200.0,34.9596,34.9596,34.9502,34.9502,7200.0
2006-07-31 13:50:00,36.85,36.85,36.83,36.83,8100.0,34.9596,34.9596,34.9407,34.9407,8100.0
2006-07-31 13:55:00,36.83,36.84,36.82,36.84,3400.0,34.9407,34.9502,34.9312,34.9502,3400.0
2006-07-31 14:00:00,36.82,36.83,36.81,36.82,10700.0,34.9312,34.9407,34.9217,34.9312,10700.0
2006-07-31 14:05:00,36.82,36.85,36.82,36.83,6300.0,34.9312,34.9596,34.9312,34.9407,6300.0
2006-07-31 14:10:00,36.83,36.84,36.8,36.83,6400.0,34.9407,34.9502,34.9122,34.9407,6400.0
2006-07-31 14:15:00,36.82,36.85,36.82,36.84,5900.0,34.9312,34.9596,34.9312,34.9502,5900.0
2006-07-31 14:20:00,36.82,36.84,36.81,36.84,8900.0,34.9312,34.9502,34.9217,34.9502,8900.0
2006-07-31 14:25:00,36.82,36.85,36.81,36.83,6800.0,34.9312,34.9596,34.9217,34.9407,6800.0
2006-07-31 14:30:00,36.84,36.85,36.83,36.85,3100.0,34.9502,34.9596,34.9407,34.9596,3100.0
2006-07-31 14:35:00,36.84,36.86,36.83,36.86,38500.0,34.9502,34.9691,34.9407,34.9691,38500.0
2006-07-31 14:40:00,36.86,36.86,36.84,36.85,17900.0,34.9691,34.9691,34.9502,34.9596,17900.0
2006-07-31 14:45:00,36.85,36.91,36.85,36.91,24700.0,34.9596,35.0166,34.9596,35.0166,24700.0
2006-07-31 14:50:00,36.91,36.96,36.9,36.9,12900.0,35.0166,35.064,35.0071,35.0071,12900.0
2006-07-31 14:55:00,36.94,36.95,36.9,36.95,3500.0,35.045,35.0545,35.0071,35.0545,3500.0
2006-07-31 15:00:00,36.94,36.95,36.9,36.91,4300.0,35.045,35.0545,35.0071,35.0166,4300.0
2006-07-31 15:05:00,36.89,36.93,36.89,36.93,6800.0,34.9976,35.0355,34.9976,35.0355,6800.0
2006-07-31 15:10:00,36.93,36.93,36.92,36.92,4700.0,35.0355,35.0355,35.0261,35.0261,4700.0
2006-07-31 15:15:00,36.93,36.95,36.91,36.94,5400.0,35.0355,35.0545,35.0166,35.045,5400.0
2006-07-31 15:20:00,36.93,36.96,36.91,36.93,25700.0,35.0355,35.064,35.0166,35.0355,25700.0
2006-07-31 15:25:00,36.93,36.94,36.9,36.9,21500.0,35.0355,35.045,35.0071,35.0071,21500.0
2006-07-31 15:30:00,36.9,36.93,36.89,36.9,17000.0,35.0071,35.0355,34.9976,35.0071,17000.0
2006-07-31 15:35:00,36.91,36.96,36.91,36.95,10100.0,35.0166,35.064,35.0166,35.0545,10100.0
2006-07-31 15:40:00,36.94,36.96,36.94,36.95,18700.0,35.045,35.064,35.045,35.0545,18700.0
2006-07-31 15:45:00,36.95,36.95,36.94,36.94,46200.0,35.0545,35.0545,35.045,35.045,46200.0
2006-07-31 15:50:00,36.94,36.96,36.94,36.96,21300.0,35.045,35.064,35.045,35.064,21300.0
2006-07-31 15:55:00,36.97,37.02,36.97,37.01,20300.0,35.0735,35.1209,35.0735,35.1114,20300.0
2006-08-01 09:30:00,37.0,37.0,36.82,36.85,13300.0,35.1019,35.1019,34.9312,34.9596,13300.0
2006-08-01 09:35:00,36.91,36.95,36.87,36.89,12500.0,35.0166,35.0545,34.9786,34.9976,12500.0
2006-08-01 09:40:00,36.89,36.89,36.8,36.81,10200.0,34.9976,34.9976,34.9122,34.9217,10200.0
2006-08-01 09:45:00,36.8,36.83,36.8,36.82,22800.0,34.9122,34.9407,34.9122,34.9312,22800.0
2006-08-01 09:50:00,36.8,36.93,36.8,36.93,21400.0,34.9122,35.0355,34.9122,35.0355,21400.0
2006-08-01 09:55:00,36.93,36.97,36.83,36.84,12900.0,35.0355,35.0735,34.9407,34.9502,12900.0
2006-08-01 10:00:00,36.84,36.84,36.74,36.76,16400.0,34.9502,34.9502,34.8553,34.8743,16400.0
2006-08-01 10:05:00,36.76,36.77,36.72,36.75,10200.0,34.8743,34.8837,34.8363,34.8648,10200.0
2006-08-01 10:10:00,36.75,36.75,36.63,36.69,23100.0,34.8648,34.8648,34.7509,34.8079,23100.0
2006-08-01 10:15:00,36.7,36.7,36.67,36.68,7300.0,34.8173,34.8173,34.7889,34.7984,7300.0
2006-08-01 10:20:00,36.68,36.68,36.65,36.67,13500.0,34.7984,34.7984,34.7699,34.7889,13500.0
2006-08-01 10:25:00,36.67,36.7,36.64,36.66,27200.0,34.7889,34.8173,34.7604,34.7794,27200.0
2006-08-01 10:30:00,36.67,36.67,36.66,36.67,2400.0,34.7889,34.7889,34.7794,34.7889,2400.0
2006-08-01 10:35:00,36.66,36.67,36.66,36.67,7100.0,34.7794,34.7889,34.7794,34.7889,7100.0
2006-08-01 10:40:00,36.66,36.67,36.66,36.67,1800.0,34.7794,34.7889,34.7794,34.7889,1800.0
2006-08-01 10:45:00,36.66,36.67,36.66,36.67,4200.0,34.7794,34.7889,34.7794,34.7889,4200.0
2006-08-01 10:50:00,36.66,36.67,36.66,36.67,3800.0,34.7794,34.7889,34.7794,34.7889,3800.0
2006-08-01 10:55:00,36.66,36.67,36.54,36.54,11700.0,34.7794,34.7889,34.6655,34.6655,11700.0
2006-08-01 11:00:00,36.55,36.6,36.54,36.6,10400.0,34.675,34.7225,34.6655,34.7225,10400.0
2006-08-01 11:05:00,36.6,36.62,36.58,36.58,4000.0,34.7225,34.7414,34.7035,34.7035,4000.0
2006-08-01 11:10:00,36.59,36.59,36.56,36.57,2700.0,34.713,34.713,34.6845,34.694,2700.0
2006-08-01 11:15:00,36.58,36.58,36.56,36.58,26400.0,34.7035,34.7035,34.6845,34.7035,26400.0
2006-08-01 11:20:00,36.58,36.6,36.57,36.59,12100.0,34.7035,34.7225,34.694,34.713,12100.0
2006-08-01 11:25:00,36.59,36.62,36.58,36.6,9700.0,34.713,34.7414,34.7035,34.7225,9700.0
2006-08-01 11:30:00,36.6,36.62,36.59,36.59,4800.0,34.7225,34.7414,34.713,34.713,4800.0
2006-08-01 11:35:00,36.6,36.67,36.59,36.63,9800.0,34.7225,34.7889,34.713,34.7509,9800.0
2006-08-01 11:40:00,36.61,36.63,36.6,36.63,4600.0,34.732,34.7509,34.7225,34.7509,4600.0
2006-08-01 11:45:00,36.61,36.64,36.61,36.64,8700.0,34.732,34.7604,34.732,34.7604,8700.0
2006-08-01 11:50:00,36.63,36.66,36.63,36.66,3600.0,34.7509,34.7794,34.7509,34.7794,3600.0
2006-08-01 11:55:00,36.65,36.67,36.65,36.67,4100.0,34.7699,34.7889,34.7699,34.7889,4100.0
2006-08-01 12:00:00,36.67,36.67,36.64,36.65,6700.0,34.7889,34.7889,34.7604,34.7699,6700.0
2006-08-01 12:05:00,36.64,36.65,36.61,36.61,2700.0,34.7604,34.7699,34.732,34.732,2700.0
2006-08-01 12:10:00,36.62,36.64,36.61,36.63,4500.0,34.7414,34.7604,34.732,34.7509,4500.0
2006-08-01 12:15:00,36.61,36.64,36.61,36.64,3400.0,34.732,34.7604,34.732,34.7604,3400.0
2006-08-01 12:20:00,36.63,36.64,36.63,36.64,2900.0,34.7509,34.7604,34.7509,34.7604,2900.0
2006-08-01 12:25:00,36.64,36.64,36.63,36.63,3000.0,34.7604,34.7604,34.7509,34.7509,3000.0
2006-08-01 12:30:00,36.64,36.64,36.63,36.63,900.0,34.7604,34.7604,34.7509,34.7509,900.0
2006-08-01 12:35:00,36.63,36.64,36.63,36.64,2200.0,34.7509,34.7604,34.7509,34.7604,2200.0
2006-08-01 12:40:00,36.64,36.64,36.63,36.64,2000.0,34.7604,34.7604,34.7509,34.7604,2000.0
2006-08-01 12:45:00,36.64,36.67,36.64,36.67,18200.0,34.7604,34.7889,34.7604,34.7889,18200.0
2006-08-01 12:50:00,36.68,36.69,36.68,36.69,17500.0,34.7984,34.8079,34.7984,34.8079,17500.0
2006-08-01 12:55:00,36.69,36.69,36.68,36.69,3200.0,34.8079,34.8079,34.7984,34.8079,3200.0
2006-08-01 13:00:00,36.69,36.69,36.68,36.68,4600.0,34.8079,34.8079,34.7984,34.7984,4600.0
2006-08-01 13:05:00,36.68,36.69,36.68,36.68,2200.0,34.7984,34.8079,34.7984,34.7984,2200.0
2006-08-01 13:10:00,36.68,36.71,36.68,36.71,22000.0,34.7984,34.8268,34.7984,34.8268,22000.0
2006-08-01 13:15:00,36.71,36.74,36.71,36.74,5600.0,34.8268,34.8553,34.8268,34.8553,5600.0
2006-08-01 13:20:00,36.74,36.74,36.73,36.74,5200.0,34.8553,34.8553,34.8458,34.8553,5200.0
2006-08-01 13:25:00,36.77,36.77,36.75,36.76,9600.0,34.8837,34.8837,34.8648,34.8743,9600.0
2006-08-01 13:30:00,36.77,36.8,36.76,36.8,8900.0,34.8837,34.9122,34.8743,34.9122,8900.0
2006-08-01 13:35:00,36.78,36.81,36.78,36.81,54200.0,34.8932,34.9217,34.8932,34.9217,54200.0
2006-08-01 13:40:00,36.82,36.87,36.82,36.87,8200.0,34.9312,34.9786,34.9312,34.9786,8200.0
2006-08-01 13:45:00,36.87,36.9,36.87,36.9,4000.0,34.9786,35.0071,34.9786,35.0071,4000.0
2006-08-01 13:50:00,36.9,36.92,36.9,36.92,11000.0,35.0071,35.0261,35.0071,35.0261,11000.0
2006-08-01 13:55:00,36.92,36.95,36.9,36.95,11800.0,35.0261,35.0545,35.0071,35.0545,11800.0
2006-08-01 14:00:00,36.95,36.99,36.94,36.97,9600.0,35.0545,35.0925,35.045,35.0735,9600.0
2006-08-01 14:05:00,36.96,36.99,36.96,36.98,11600.0,35.064,35.0925,35.064,35.083,11600.0
2006-08-01 14:10:00,36.97,36.99,36.95,36.97,8600.0,35.0735,35.0925,35.0545,35.0735,8600.0
2006-08-01 14:15:00,36.97,36.98,36.94,36.95,6800.0,35.0735,35.083,35.045,35.0545,6800.0
2006-08-01 14:20:00,36.96,36.99,36.95,36.96,9600.0,35.064,35.0925,35.0545,35.064,9600.0
2006-08-01 14:25:00,36.97,36.99,36.94,36.96,14100.0,35.0735,35.0925,35.045,35.064,14100.0
2006-08-01 14:30:00,36.97,37.0,36.96,36.98,8100.0,35.0735,35.1019,35.064,35.083,8100.0
2006-08-01 14:35:00,36.99,36.99,36.93,36.94,11900.0,35.0925,35.0925,35.0355,35.045,11900.0
2006-08-01 14:40:00,36.94,36.94,36.91,36.93,23700.0,35.045,35.045,35.0166,35.0355,23700.0
2006-08-01 14:45:00,36.91,36.93,36.91,36.93,5000.0,35.0166,35.0355,35.0166,35.0355,5000.0
2006-08-01 14:50:00,36.95,37.0,36.95,36.98,5000.0,35.0545,35.1019,35.0545,35.083,5000.0
2006-08-01 14:55:00,36.99,36.99,36.98,36.99,3300.0,35.0925,35.0925,35.083,35.0925,3300.0
2006-08-01 15:00:00,36.98,37.0,36.98,36.99,15000.0,35.083,35.1019,35.083,35.0925,15000.0
2006-08-01 15:05:00,36.99,36.99,36.95,36.96,14000.0,35.0925,35.0925,35.0545,35.064,14000.0
2006-08-01 15:10:00,36.96,36.96,36.94,36.95,2200.0,35.064,35.064,35.045,35.0545,2200.0
2006-08-01 15:15:00,36.95,36.95,36.94,36.95,3900.0,35.0545,35.0545,35.045,35.0545,3900.0
2006-08-01 15:20:00,36.95,37.01,36.95,37.01,9500.0,35.0545,35.1114,35.0545,35.1114,9500.0
2006-08-01 15:25:00,37.01,37.04,37.0,37.04,7900.0,35.1114,35.1399,35.1019,35.1399,7900.0
2006-08-01 15:30:00,37.04,37.06,37.03,37.06,5800.0,35.1399,35.1589,35.1304,35.1589,5800.0
2006-08-01 15:35:00,37.05,37.09,37.05,37.09,21000.0,35.1494,35.1873,35.1494,35.1873,21000.0
2006-08-01 15:40:00,37.09,37.12,37.08,37.11,18000.0,35.1873,35.2158,35.1778,35.2063,18000.0
2006-08-01 15:45:00,37.12,37.17,37.11,37.17,12700.0,35.2158,35.2632,35.2063,35.2632,12700.0
2006-08-01 15:50:00,37.17,37.21,37.17,37.19,21700.0,35.2632,35.3012,35.2632,35.2822,21700.0
2006-08-01 15:55:00,37.2,37.2,37.16,37.17,38100.0,35.2917,35.2917,35.2537,35.2632,38100.0
2006-08-02 09:30:00,37.4,37.46,37.28,37.32,27500.0,35.4814,35.5384,35.3676,35.4055,27500.0
2006-08-02 09:35:00,37.4,37.53,37.3,37.3,12500.0,35.4814,35.6048,35.3866,35.3866,12500.0
2006-08-02 09:40:00,37.31,37.37,37.26,37.3,11200.0,35.396,35.453,35.3486,35.3866,11200.0
2006-08-02 09:45:00,37.33,37.36,37.25,37.25,16500.0,35.415,35.4435,35.3391,35.3391,16500.0
2006-08-02 09:50:00,37.25,37.26,37.2,37.22,12600.0,35.3391,35.3486,35.2917,35.3107,12600.0
2006-08-02 09:55:00,37.21,37.21,37.08,37.14,11200.0,35.3012,35.3012,35.1778,35.2348,11200.0
2006-08-02 10:00:00,37.15,37.3,37.15,37.26,23400.0,35.2443,35.3866,35.2443,35.3486,23400.0
2006-08-02 10:05:00,37.26,37.26,37.22,37.22,6300.0,35.3486,35.3486,35.3107,35.3107,6300.0
2006-08-02 10:10:00,37.23,37.27,37.23,37.23,17300.0,35.3202,35.3581,35.3202,35.3202,17300.0
2006-08-02 10:15:00,37.24,37.24,37.17,37.21,7500.0,35.3296,35.3296,35.2632,35.3012,7500.0
2006-08-02 10:20:00,37.21,37.21,37.18,37.19,16900.0,35.3012,35.3012,35.2727,35.2822,16900.0
2006-08-02 10:25:00,37.19,37.26,37.19,37.26,8800.0,35.2822,35.3486,35.2822,35.3486,8800.0
2006-08-02 10:30:00,37.26,37.26,37.23,37.25,12800.0,35.3486,35.3486,35.3202,35.3391,12800.0
2006-08-02 10:35:00,37.26,37.26,37.25,37.26,4000.0,35.3486,35.3486,35.3391,35.3486,4000.0
2006-08-02 10:40:00,37.25,37.28,37.24,37.27,8900.0,35.3391,35.3676,35.3296,35.3581,8900.0
2006-08-02 10:45:00,37.26,37.26,37.19,37.2,15900.0,35.3486,35.3486,35.2822,35.2917,15900.0
2006-08-02 10:50:00,37.19,37.28,37.18,37.28,8000.0,35.2822,35.3676,35.2727,35.3676,8000.0
2006-08-02 10:55:00,37.27,37.29,37.27,37.29,2900.0,35.3581,35.3771,35.3581,35.3771,2900.0
2006-08-02 11:00:00,37.29,37.3,37.25,37.25,9800.0,35.3771,35.3866,35.3391,35.3391,9800.0
2006-08-02 11:05:00,37.26,37.28,37.19,37.22,8500.0,35.3486,35.3676,35.2822,35.3107,8500.0
2006-08-02 11:10:00,37.22,37.3,37.22,37.28,13900.0,35.3107,35.3866,35.3107,35.3676,13900.0
2006-08-02 11:15:00,37.28,37.31,37.28,37.29,10800.0,35.3676,35.396,35.3676,35.3771,10800.0
2006-08-02 11:20:00,37.28,37.29,37.22,37.23,9000.0,35.3676,35.3771,35.3107,35.3202,9000.0
2006-08-02 11:25:00,37.21,37.24,37.21,37.22,5500.0,35.3012,35.3296,35.3012,35.3107,5500.0
2006-08-02 11:30:00,37.23,37.23,37.12,37.2,37500.0,35.3202,35.3202,35.2158,35.2917,37500.0
2006-08-02 11:35:00,37.2,37.2,37.13,37.14,3400.0,35.2917,35.2917,35.2253,35.2348,3400.0
2006-08-02 11:40:00,37.14,37.15,37.1,37.1,4200.0,35.2348,35.2443,35.1968,35.1968,4200.0
2006-08-02 11:45:00,37.11,37.16,37.1,37.16,6300.0,35.2063,35.2537,35.1968,35.2537,6300.0
2006-08-02 11:50:00,37.14,37.15,37.14,37.15,6500.0,35.2348,35.2443,35.2348,35.2443,6500.0
2006-08-02 11:55:00,37.15,37.23,37.15,37.23,10300.0,35.2443,35.3202,35.2443,35.3202,10300.0
2006-08-02 12:00:00,37.23,37.26,37.23,37.25,5100.0,35.3202,35.3486,35.3202,35.3391,5100.0
2006-08-02 12:05:00,37.25,37.27,37.24,37.25,4900.0,35.3391,35.3581,35.3296,35.3391,4900.0
2006-08-02 12:10:00,37.26,37.26,37.22,37.23,3400.0,35.3486,35.3486,35.3107,35.3202,3400.0
2006-08-02 12:15:00,37.23,37.23,37.19,37.19,2700.0,35.3202,35.3202,35.2822,35.2822,2700.0
2006-08-02 12:20:00,37.18,37.19,37.18,37.18,2500.0,35.2727,35.2822,35.2727,35.2727,2500.0
2006-08-02 12:25:00,37.18,37.22,37.18,37.22,9100.0,35.2727,35.3107,35.2727,35.3107,9100.0
2006-08-02 12:30:00,37.22,37.22,37.2,37.21,1200.0,35.3107,35.3107,35.2917,35.3012,1200.0
2006-08-02 12:35:00,37.18,37.19,37.13,37.15,7200.0,35.2727,35.2822,35.2253,35.2443,7200.0
2006-08-02 12:40:00,37.15,37.19,37.15,37.18,8900.0,35.2443,35.2822,35.2443,35.2727,8900.0
2006-08-02 12:45:00,37.19,37.19,37.18,37.19,1800.0,35.2822,35.2822,35.2727,35.2822,1800.0
2006-08-02 12:50:00,37.19,37.19,37.14,37.14,5700.0,35.2822,35.2822,35.2348,35.2348,5700.0
2006-08-02 12:55:00,37.12,37.13,37.12,37.13,5700.0,35.2158,35.2253,35.2158,35.2253,5700.0
2006-08-02 13:00:00,37.13,37.13,37.1,37.1,5300.0,35.2253,35.2253,35.1968,35.1968,5300.0
2006-08-02 13:05:00,37.11,37.13,37.11,37.13,3200.0,35.2063,35.2253,35.2063,35.2253,3200.0
2006-08-02 13:10:00,37.13,37.23,37.13,37.23,12600.0,35.2253,35.3202,35.2253,35.3202,12600.0
2006-08-02 13:15:00,37.22,37.27,37.22,37.27,3200.0,35.3107,35.3581,35.3107,35.3581,3200.0
2006-08-02 13:20:00,37.27,37.29,37.25,37.29,6400.0,35.3581,35.3771,35.3391,35.3771,6400.0
2006-08-02 13:25:00,37.28,37.34,37.28,37.32,17900.0,35.3676,35.4245,35.3676,35.4055,17900.0
2006-08-02 13:30:00,37.31,37.31,37.26,37.26,3300.0,35.396,35.396,35.3486,35.3486,3300.0
2006-08-02 13:35:00,37.26,37.31,37.25,37.3,7100.0,35.3486,35.396,35.3391,35.3866,7100.0
2006-08-02 13:40:00,37.3,37.34,37.3,37.34,8200.0,35.3866,35.4245,35.3866,35.4245,8200.0
2006-08-02 13:45:00,37.35,37.35,37.34,37.35,3800.0,35.434,35.434,35.4245,35.434,3800.0
2006-08-02 13:50:00,37.35,37.39,37.35,37.38,24900.0,35.434,35.4719,35.434,35.4625,24900.0
2006-08-02 13:55:00,37.38,37.4,37.36,37.36,8300.0,35.4625,35.4814,35.4435,35.4435,8300.0
2006-08-02 14:00:00,37.37,37.39,37.36,37.39,3900.0,35.453,35.4719,35.4435,35.4719,3900.0
2006-08-02 14:05:00,37.38,37.46,37.38,37.45,23900.0,35.4625,35.5384,35.4625,35.5289,23900.0
2006-08-02 14:10:00,37.45,37.46,37.43,37.43,4300.0,35.5289,35.5384,35.5099,35.5099,4300.0
2006-08-02 14:15:00,37.43,37.44,37.43,37.43,3600.0,35.5099,35.5194,35.5099,35.5099,3600.0
2006-08-02 14:20:00,37.42,37.42,37.36,37.36,8100.0,35.5004,35.5004,35.4435,35.4435,8100.0
2006-08-02 14:25:00,37.37,37.37,37.28,37.3,8300.0,35.453,35.453,35.3676,35.3866,8300.0
2006-08-02 14:30:00,37.29,37.33,37.29,37.31,8000.0,35.3771,35.415,35.3771,35.396,8000.0
2006-08-02 14:35:00,37.33,37.33,37.27,37.28,6500.0,35.415,35.415,35.3581,35.3676,6500.0
2006-08-02 14:40:00,37.28,37.31,37.24,37.26,4600.0,35.3676,35.396,35.3296,35.3486,4600.0
2006-08-02 14:45:00,37.26,37.27,37.1,37.23,54100.0,35.3486,35.3581,35.1968,35.3202,54100.0
2006-08-02 14:50:00,37.23,37.23,37.21,37.21,3500.0,35.3202,35.3202,35.3012,35.3012,3500.0
2006-08-02 14:55:00,37.22,37.23,37.2,37.23,5700.0,35.3107,35.3202,35.2917,35.3202,5700.0
2006-08-02 15:00:00,37.23,37.23,37.21,37.21,3500.0,35.3202,35.3202,35.3012,35.3012,3500.0
2006-08-02 15:05:00,37.22,37.23,37.22,37.22,15600.0,35.3107,35.3202,35.3107,35.3107,15600.0
2006-08-02 15:10:00,37.22,37.22,37.18,37.22,16200.0,35.3107,35.3107,35.2727,35.3107,16200.0
2006-08-02 15:15:00,37.22,37.27,37.21,37.27,41100.0,35.3107,35.3581,35.3012,35.3581,41100.0
2006-08-02 15:20:00,37.26,37.28,37.24,37.24,12400.0,35.3486,35.3676,35.3296,35.3296,12400.0
2006-08-02 15:25:00,37.25,37.25,37.24,37.25,33500.0,35.3391,35.3391,35.3296,35.3391,33500.0
2006-08-02 15:30:00,37.23,37.27,37.23,37.27,13800.0,35.3202,35.3581,35.3202,35.3581,13800.0
2006-08-02 15:35:00,37.26,37.27,37.24,37.25,18600.0,35.3486,35.3581,35.3296,35.3391,18600.0
2006-08-02 15:40:00,37.25,37.27,37.23,37.23,15300.0,35.3391,35.3581,35.3202,35.3202,15300.0
2006-08-02 15:45:00,37.22,37.24,37.21,37.22,8900.0,35.3107,35.3296,35.3012,35.3107,8900.0
2006-08-02 15:50:00,37.21,37.21,37.19,37.2,14600.0,35.3012,35.3012,35.2822,35.2917,14600.0
2006-08-02 15:55:00,37.21,37.25,37.2,37.25,19400.0,35.3012,35.3391,35.2917,35.3391,19400.0
2006-08-03 09:30:00,37.24,37.49,37.22,37.41,30100.0,35.3296,35.5668,35.3107,35.4909,30100.0
2006-08-03 09:35:00,37.41,37.41,37.2,37.2,27500.0,35.4909,35.4909,35.2917,35.2917,27500.0
2006-08-03 09:40:00,37.21,37.3,37.21,37.25,32400.0,35.3012,35.3866,35.3012,35.3391,32400.0
2006-08-03 09:45:00,37.25,37.25,37.16,37.19,23000.0,35.3391,35.3391,35.2537,35.2822,23000.0
2006-08-03 09:50:00,37.19,37.19,37.14,37.15,7200.0,35.2822,35.2822,35.2348,35.2443,7200.0
2006-08-03 09:55:00,37.15,37.2,37.07,37.16,34200.0,35.2443,35.2917,35.1684,35.2537,34200.0
2006-08-03 10:00:00,37.16,37.18,37.06,37.14,9600.0,35.2537,35.2727,35.1589,35.2348,9600.0
2006-08-03 10:05:00,37.15,37.15,37.03,37.03,10200.0,35.2443,35.2443,35.1304,35.1304,10200.0
2006-08-03 10:10:00,37.03,37.12,37.03,37.04,30700.0,35.1304,35.2158,35.1304,35.1399,30700.0
2006-08-03 10:15:00,37.06,37.07,36.98,37.07,10900.0,35.1589,35.1684,35.083,35.1684,10900.0
2006-08-03 10:20:00,37.07,37.09,37.04,37.09,16700.0,35.1684,35.1873,35.1399,35.1873,16700.0
2006-08-03 10:25:00,37.03,37.05,36.85,37.01,28300.0,35.1304,35.1494,34.9596,35.1114,28300.0
2006-08-03 10:30:00,37.0,37.0,36.96,36.96,2000.0,35.1019,35.1019,35.064,35.064,2000.0
2006-08-03 10:35:00,36.96,36.97,36.96,36.97,5500.0,35.064,35.0735,35.064,35.0735,5500.0
2006-08-03 10:40:00,36.97,37.09,36.96,37.07,16700.0,35.0735,35.1873,35.064,35.1684,16700.0
2006-08-03 10:45:00,37.1,37.1,37.07,37.08,3400.0,35.1968,35.1968,35.1684,35.1778,3400.0
2006-08-03 10:50:00,37.09,37.09,37.09,37.09,1300.0,35.1873,35.1873,35.1873,35.1873,1300.0
2006-08-03 10:55:00,37.06,37.17,37.06,37.17,4600.0,35.1589,35.2632,35.1589,35.2632,4600.0
2006-08-03 11:00:00,37.16,37.17,37.15,37.16,8900.0,35.2537,35.2632,35.2443,35.2537,8900.0
2006-08-03 11:05:00,37.16,37.16,37.12,37.12,5100.0,35.2537,35.2537,35.2158,35.2158,5100.0
2006-08-03 11:10:00,37.13,37.14,37.12,37.12,2800.0,35.2253,35.2348,35.2158,35.2158,2800.0
2006-08-03 11:15:00,37.13,37.13,37.07,37.09,5400.0,35.2253,35.2253,35.1684,35.1873,5400.0
2006-08-03 11:20:00,37.03,37.04,37.0,37.01,5700.0,35.1304,35.1399,35.1019,35.1114,5700.0
2006-08-03 11:25:00,37.01,37.05,37.01,37.05,6300.0,35.1114,35.1494,35.1114,35.1494,6300.0
2006-08-03 11:30:00,37.03,37.07,37.03,37.07,3300.0,35.1304,35.1684,35.1304,35.1684,3300.0
2006-08-03 11:35:00,37.04,37.06,37.04,37.04,1300.0,35.1399,35.1589,35.1399,35.1399,1300.0
2006-08-03 11:40:00,37.05,37.1,37.05,37.1,8500.0,35.1494,35.1968,35.1494,35.1968,8500.0
2006-08-03 11:45:00,37.11,37.11,37.08,37.09,2500.0,35.2063,35.2063,35.1778,35.1873,2500.0
2006-08-03 11:50:00,37.09,37.12,37.08,37.12,2000.0,35.1873,35.2158,35.1778,35.2158,2000.0
2006-08-03 11:55:00,37.1,37.13,37.1,37.12,4900.0,35.1968,35.2253,35.1968,35.2158,4900.0
2006-08-03 12:00:00,37.12,37.14,37.12,37.13,3500.0,35.2158,35.2348,35.2158,35.2253,3500.0
2006-08-03 12:05:00,37.13,37.18,37.13,37.18,4100.0,35.2253,35.2727,35.2253,35.2727,4100.0
2006-08-03 12:10:00,37.18,37.2,37.17,37.19,7300.0,35.2727,35.2917,35.2632,35.2822,7300.0
2006-08-03 12:15:00,37.18,37.18,37.13,37.14,6400.0,35.2727,35.2727,35.2253,35.2348,6400.0
2006-08-03 12:20:00,37.14,37.15,37.13,37.14,6500.0,35.2348,35.2443,35.2253,35.2348,6500.0
2006-08-03 12:25:00,37.14,37.14,37.12,37.13,4400.0,35.2348,35.2348,35.2158,35.2253,4400.0
2006-08-03 12:30:00,37.14,37.16,37.13,37.15,4600.0,35.2348,35.2537,35.2253,35.2443,4600.0
2006-08-03 12:35:00,37.16,37.17,37.13,37.14,2800.0,35.2537,35.2632,35.2253,35.2348,2800.0
2006-08-03 12:40:00,37.14,37.14,37.11,37.13,6300.0,35.2348,35.2348,35.2063,35.2253,6300.0
2006-08-03 12:45:00,37.14,37.15,37.14,37.15,2200.0,35.2348,35.2443,35.2348,35.2443,2200.0
2006-08-03 12:50:00,37.13,37.14,37.13,37.13,2800.0,35.2253,35.2348,35.2253,35.2253,2800.0
2006-08-03 12:55:00,37.13,37.13,37.1,37.1,3600.0,35.2253,35.2253,35.1968,35.1968,3600.0
2006-08-03 13:00:00,37.11,37.18,37.11,37.16,15900.0,35.2063,35.2727,35.2063,35.2537,15900.0
2006-08-03 13:05:00,37.19,37.2,37.18,37.19,14000.0,35.2822,35.2917,35.2727,35.2822,14000.0
2006-08-03 13:10:00,37.19,37.2,37.18,37.19,2700.0,35.2822,35.2917,35.2727,35.2822,2700.0
2006-08-03 13:15:00,37.2,37.24,37.19,37.24,7200.0,35.2917,35.3296,35.2822,35.3296,7200.0
2006-08-03 13:20:00,37.24,37.29,37.24,37.29,4600.0,35.3296,35.3771,35.3296,35.3771,4600.0
2006-08-03 13:25:00,37.28,37.29,37.25,37.28,7500.0,35.3676,35.3771,35.3391,35.3676,7500.0
2006-08-03 13:30:00,37.26,37.26,37.24,37.24,3500.0,35.3486,35.3486,35.3296,35.3296,3500.0
2006-08-03 13:35:00,37.24,37.25,37.23,37.24,2400.0,35.3296,35.3391,35.3202,35.3296,2400.0
2006-08-03 13:40:00,37.25,37.3,37.24,37.27,15800.0,35.3391,35.3866,35.3296,35.3581,15800.0
2006-08-03 13:45:00,37.27,37.33,37.27,37.32,4000.0,35.3581,35.415,35.3581,35.4055,4000.0
2006-08-03 13:50:00,37.3,37.36,37.3,37.36,9700.0,35.3866,35.4435,35.3866,35.4435,9700.0
2006-08-03 13:55:00,37.33,37.36,37.33,37.34,3300.0,35.415,35.4435,35.415,35.4245,3300.0
2006-08-03 14:00:00,37.34,37.35,37.34,37.35,21200.0,35.4245,35.434,35.4245,35.434,21200.0
2006-08-03 14:05:00,37.35,37.35,37.33,37.34,7100.0,35.434,35.434,35.415,35.4245,7100.0
2006-08-03 14:10:00,37.33,37.35,37.32,37.35,12600.0,35.415,35.434,35.4055,35.434,12600.0
2006-08-03 14:15:00,37.35,37.4,37.35,37.36,21600.0,35.434,35.4814,35.434,35.4435,21600.0
2006-08-03 14:20:00,37.36,37.36,37.32,37.32,1700.0,35.4435,35.4435,35.4055,35.4055,1700.0
2006-08-03 14:25:00,37.32,37.37,37.32,37.37,3600.0,35.4055,35.453,35.4055,35.453,3600.0
2006-08-03 14:30:00,37.36,37.38,37.35,37.38,8300.0,35.4435,35.4625,35.434,35.4625,8300.0
2006-08-03 14:35:00,37.38,37.42,37.38,37.42,23500.0,35.4625,35.5004,35.4625,35.5004,23500.0
2006-08-03 14:40:00,37.43,37.48,37.41,37.48,42500.0,35.5099,35.5573,35.4909,35.5573,42500.0
2006-08-03 14:45:00,37.49,37.52,37.48,37.51,13600.0,35.5668,35.5953,35.5573,35.5858,13600.0
2006-08-03 14:50:00,37.49,37.55,37.48,37.54,12800.0,35.5668,35.6237,35.5573,35.6142,12800.0
2006-08-03 14:55:00,37.55,37.58,37.55,37.58,14400.0,35.6237,35.6522,35.6237,35.6522,14400.0
2006-08-03 15:00:00,37.58,37.58,37.54,37.58,6700.0,35.6522,35.6522,35.6142,35.6522,6700.0
2006-08-03 15:05:00,37.57,37.63,37.55,37.63,18800.0,35.6427,35.6996,35.6237,35.6996,18800.0
2006-08-03 15:10:00,37.61,37.68,37.57,37.64,27700.0,35.6807,35.7471,35.6427,35.7091,27700.0
2006-08-03 15:15:00,37.64,37.67,37.61,37.63,16300.0,35.7091,35.7376,35.6807,35.6996,16300.0
2006-08-03 15:20:00,37.63,37.69,37.63,37.69,15800.0,35.6996,35.7566,35.6996,35.7566,15800.0
2006-08-03 15:25:00,37.69,37.73,37.68,37.73,33800.0,35.7566,35.7945,35.7471,35.7945,33800.0
2006-08-03 15:30:00,37.73,37.75,37.72,37.72,14700.0,35.7945,35.8135,35.785,35.785,14700.0
2006-08-03 15:35:00,37.73,37.73,37.66,37.67,31800.0,35.7945,35.7945,35.7281,35.7376,31800.0
2006-08-03 15:40:00,37.69,37.72,37.67,37.7,13100.0,35.7566,35.785,35.7376,35.766,13100.0
2006-08-03 15:45:00,37.71,37.71,37.69,37.71,15500.0,35.7755,35.7755,35.7566,35.7755,15500.0
2006-08-03 15:50:00,37.71,37.71,37.67,37.69,39300.0,35.7755,35.7755,35.7376,35.7566,39300.0
2006-08-03 15:55:00,37.7,37.7,37.68,37.69,33600.0,35.766,35.766,35.7471,35.7566,33600.0
2006-08-04 09:30:00,37.91,37.91,37.8,37.81,9100.0,35.9653,35.9653,35.8609,35.8704,9100.0
2006-08-04 09:35:00,37.82,37.9,37.73,37.79,14600.0,35.8799,35.9558,35.7945,35.8514,14600.0
2006-08-04 09:40:00,37.8,37.9,37.8,37.88,5600.0,35.8609,35.9558,35.8609,35.9368,5600.0
2006-08-04 09:45:00,37.87,37.9,37.87,37.9,18800.0,35.9273,35.9558,35.9273,35.9558,18800.0
2006-08-04 09:50:00,37.92,37.92,37.8,37.8,9900.0,35.9748,35.9748,35.8609,35.8609,9900.0
2006-08-04 09:55:00,37.8,37.8,37.69,37.73,9100.0,35.8609,35.8609,35.7566,35.7945,9100.0
2006-08-04 10:00:00,37.73,37.81,37.73,37.81,3800.0,35.7945,35.8704,35.7945,35.8704,3800.0
2006-08-04 10:05:00,37.81,37.81,37.72,37.72,2600.0,35.8704,35.8704,35.785,35.785,2600.0
2006-08-04 10:10:00,37.72,37.72,37.65,37.71,5800.0,35.785,35.785,35.7186,35.7755,5800.0
2006-08-04 10:15:00,37.71,37.73,37.71,37.73,2100.0,35.7755,35.7945,35.7755,35.7945,2100.0
2006-08-04 10:20:00,37.73,37.78,37.72,37.75,5100.0,35.7945,35.8419,35.785,35.8135,5100.0
2006-08-04 10:25:00,37.74,37.8,37.74,37.77,5900.0,35.804,35.8609,35.804,35.8324,5900.0
2006-08-04 10:30:00,37.78,37.87,37.78,37.87,7700.0,35.8419,35.9273,35.8419,35.9273,7700.0
2006-08-04 10:35:00,37.87,37.88,37.85,37.87,2300.0,35.9273,35.9368,35.9083,35.9273,2300.0
2006-08-04 10:40:00,37.86,37.87,37.81,37.81,4400.0,35.9178,35.9273,35.8704,35.8704,4400.0
2006-08-04 10:45:00,37.81,37.82,37.79,37.81,5000.0,35.8704,35.8799,35.8514,35.8704,5000.0
2006-08-04 10:50:00,37.8,37.83,37.8,37.81,14100.0,35.8609,35.8894,35.8609,35.8704,14100.0
2006-08-04 10:55:00,37.8,37.83,37.8,37.82,7100.0,35.8609,35.8894,35.8609,35.8799,7100.0
2006-08-04 11:00:00,37.8,37.8,37.78,37.79,12300.0,35.8609,35.8609,35.8419,35.8514,12300.0
2006-08-04 11:05:00,37.79,37.82,37.79,37.82,14500.0,35.8514,35.8799,35.8514,35.8799,14500.0
2006-08-04 11:10:00,37.82,37.83,37.82,37.82,9400.0,35.8799,35.8894,35.8799,35.8799,9400.0
2006-08-04 11:15:00,37.83,37.86,37.83,37.83,5300.0,35.8894,35.9178,35.8894,35.8894,5300.0
2006-08-04 11:20:00,37.83,37.83,37.79,37.82,10900.0,35.8894,35.8894,35.8514,35.8799,10900.0
2006-08-04 11:25:00,37.82,37.82,37.81,37.81,2000.0,35.8799,35.8799,35.8704,35.8704,2000.0
2006-08-04 11:30:00,37.82,37.82,37.79,37.8,12900.0,35.8799,35.8799,35.8514,35.8609,12900.0
2006-08-04 11:35:00,37.8,37.82,37.8,37.82,15000.0,35.8609,35.8799,35.8609,35.8799,15000.0
2006-08-04 11:40:00,37.82,37.82,37.81,37.81,2000.0,35.8799,35.8799,35.8704,35.8704,2000.0
2006-08-04 11:45:00,37.82,37.82,37.82,37.82,2200.0,35.8799,35.8799,35.8799,35.8799,2200.0
2006-08-04 11:50:00,37.82,37.82,37.76,37.77,7400.0,35.8799,35.8799,35.823,35.8324,7400.0
2006-08-04 11:55:00,37.75,37.78,37.75,37.77,6300.0,35.8135,35.8419,35.8135,35.8324,6300.0
2006-08-04 12:00:00,37.76,37.81,37.76,37.81,12000.0,35.823,35.8704,35.823,35.8704,12000.0
2006-08-04 12:05:00,37.8,37.81,37.8,37.8,2600.0,35.8609,35.8704,35.8609,35.8609,2600.0
2006-08-04 12:10:00,37.8,37.81,37.77,37.77,3200.0,35.8609,35.8704,35.8324,35.8324,3200.0
2006-08-04 12:15:00,37.77,37.77,37.7,37.71,6000.0,35.8324,35.8324,35.766,35.7755,6000.0
2006-08-04 12:20:00,37.71,37.74,37.69,37.69,25500.0,35.7755,35.804,35.7566,35.7566,25500.0
2006-08-04 12:25:00,37.69,37.69,37.65,37.66,33100.0,35.7566,35.7566,35.7186,35.7281,33100.0
2006-08-04 12:30:00,37.65,37.65,37.6,37.6,5200.0,35.7186,35.7186,35.6712,35.6712,5200.0
2006-08-04 12:35:00,37.61,37.62,37.6,37.6,10300.0,35.6807,35.6901,35.6712,35.6712,10300.0
2006-08-04 12:40:00,37.61,37.63,37.6,37.63,8700.0,35.6807,35.6996,35.6712,35.6996,8700.0
2006-08-04 12:45:00,37.62,37.63,37.62,37.62,4900.0,35.6901,35.6996,35.6901,35.6901,4900.0
2006-08-04 12:50:00,37.62,37.64,37.62,37.62,4500.0,35.6901,35.7091,35.6901,35.6901,4500.0
2006-08-04 12:55:00,37.62,37.62,37.61,37.61,1300.0,35.6901,35.6901,35.6807,35.6807,1300.0
2006-08-04 13:00:00,37.61,37.62,37.61,37.61,1000.0,35.6807,35.6901,35.6807,35.6807,1000.0
2006-08-04 13:05:00,37.62,37.62,37.59,37.62,13100.0,35.6901,35.6901,35.6617,35.6901,13100.0
2006-08-04 13:10:00,37.61,37.61,37.5,37.5,7700.0,35.6807,35.6807,35.5763,35.5763,7700.0
2006-08-04 13:15:00,37.5,37.54,37.49,37.49,18600.0,35.5763,35.6142,35.5668,35.5668,18600.0
2006-08-04 13:20:00,37.49,37.52,37.46,37.48,15000.0,35.5668,35.5953,35.5384,35.5573,15000.0
2006-08-04 13:25:00,37.47,37.53,37.47,37.51,17100.0,35.5478,35.6048,35.5478,35.5858,17100.0
2006-08-04 13:30:00,37.5,37.52,37.5,37.51,8800.0,35.5763,35.5953,35.5763,35.5858,8800.0
2006-08-04 13:35:00,37.52,37.52,37.49,37.49,8600.0,35.5953,35.5953,35.5668,35.5668,8600.0
2006-08-04 13:40:00,37.49,37.53,37.48,37.53,7100.0,35.5668,35.6048,35.5573,35.6048,7100.0
2006-08-04 13:45:00,37.53,37.54,37.51,37.52,4900.0,35.6048,35.6142,35.5858,35.5953,4900.0
2006-08-04 13:50:00,37.53,37.53,37.5,37.5,4800.0,35.6048,35.6048,35.5763,35.5763,4800.0
2006-08-04 13:55:00,37.5,37.5,37.39,37.39,8300.0,35.5763,35.5763,35.4719,35.4719,8300.0
2006-08-04 14:00:00,37.4,37.5,37.37,37.48,10700.0,35.4814,35.5763,35.453,35.5573,10700.0
2006-08-04 14:05:00,37.5,37.5,37.47,37.47,4500.0,35.5763,35.5763,35.5478,35.5478,4500.0
2006-08-04 14:10:00,37.48,37.48,37.43,37.43,8400.0,35.5573,35.5573,35.5099,35.5099,8400.0
2006-08-04 14:15:00,37.43,37.44,37.41,37.42,10100.0,35.5099,35.5194,35.4909,35.5004,10100.0
2006-08-04 14:20:00,37.42,37.45,37.39,37.41,18100.0,35.5004,35.5289,35.4719,35.4909,18100.0
2006-08-04 14:25:00,37.4,37.47,37.4,37.45,12900.0,35.4814,35.5478,35.4814,35.5289,12900.0
2006-08-04 14:30:00,37.44,37.5,37.44,37.5,10200.0,35.5194,35.5763,35.5194,35.5763,10200.0
2006-08-04 14:35:00,37.48,37.53,37.48,37.51,9700.0,35.5573,35.6048,35.5573,35.5858,9700.0
2006-08-04 14:40:00,37.51,37.51,37.48,37.5,11600.0,35.5858,35.5858,35.5573,35.5763,11600.0
2006-08-04 14:45:00,37.51,37.54,37.5,37.54,69700.0,35.5858,35.6142,35.5763,35.6142,69700.0
2006-08-04 14:50:00,37.53,37.54,37.5,37.52,12100.0,35.6048,35.6142,35.5763,35.5953,12100.0
2006-08-04 14:55:00,37.52,37.52,37.48,37.51,14100.0,35.5953,35.5953,35.5573,35.5858,14100.0
2006-08-04 15:00:00,37.51,37.58,37.51,37.56,13100.0,35.5858,35.6522,35.5858,35.6332,13100.0
2006-08-04 15:05:00,37.56,37.59,37.53,37.59,16500.0,35.6332,35.6617,35.6048,35.6617,16500.0
2006-08-04 15:10:00,37.59,37.63,37.58,37.63,11200.0,35.6617,35.6996,35.6522,35.6996,11200.0
2006-08-04 15:15:00,37.62,37.63,37.62,37.62,6500.0,35.6901,35.6996,35.6901,35.6901,6500.0
2006-08-04 15:20:00,37.64,37.64,37.6,37.62,9200.0,35.7091,35.7091,35.6712,35.6901,9200.0
2006-08-04 15:25:00,37.63,37.69,37.63,37.67,8800.0,35.6996,35.7566,35.6996,35.7376,8800.0
2006-08-04 15:30:00,37.67,37.69,37.63,37.63,6700.0,35.7376,35.7566,35.6996,35.6996,6700.0
2006-08-04 15:35:00,37.64,37.66,37.63,37.66,7200.0,35.7091,35.7281,35.6996,35.7281,7200.0
2006-08-04 15:40:00,37.65,37.66,37.63,37.64,7300.0,35.7186,35.7281,35.6996,35.7091,7300.0
2006-08-04 15:45:00,37.63,37.67,37.62,37.67,17900.0,35.6996,35.7376,35.6901,35.7376,17900.0
2006-08-04 15:50:00,37.68,37.7,37.66,37.66,16600.0,35.7471,35.766,35.7281,35.7281,16600.0
2006-08-04 15:55:00,37.65,37.66,37.65,37.65,5000.0,35.7186,35.7281,35.7186,35.7186,5000.0
2006-08-07 09:30:00,37.76,37.79,37.67,37.67,15800.0,35.823,35.8514,35.7376,35.7376,15800.0
2006-08-07 09:35:00,37.67,37.68,37.58,37.58,6800.0,35.7376,35.7471,35.6522,35.6522,6800.0
2006-08-07 09:40:00,37.56,37.57,37.48,37.55,12100.0,35.6332,35.6427,35.5573,35.6237,12100.0
2006-08-07 09:45:00,37.54,37.6,37.54,37.56,13700.0,35.6142,35.6712,35.6142,35.6332,13700.0
2006-08-07 09:50:00,37.55,37.61,37.53,37.53,13000.0,35.6237,35.6807,35.6048,35.6048,13000.0
2006-08-07 09:55:00,37.53,37.63,37.5,37.59,13000.0,35.6048,35.6996,35.5763,35.6617,13000.0
2006-08-07 10:00:00,37.59,37.59,37.49,37.51,6500.0,35.6617,35.6617,35.5668,35.5858,6500.0
2006-08-07 10:05:00,37.5,37.54,37.47,37.48,13700.0,35.5763,35.6142,35.5478,35.5573,13700.0
2006-08-07 10:10:00,37.48,37.48,37.45,37.46,14700.0,35.5573,35.5573,35.5289,35.5384,14700.0
2006-08-07 10:15:00,37.46,37.47,37.42,37.47,17700.0,35.5384,35.5478,35.5004,35.5478,17700.0
2006-08-07 10:20:00,37.47,37.5,37.47,37.5,6900.0,35.5478,35.5763,35.5478,35.5763,6900.0
2006-08-07 10:25:00,37.5,37.54,37.49,37.5,9900.0,35.5763,35.6142,35.5668,35.5763,9900.0
2006-08-07 10:30:00,37.5,37.58,37.5,37.58,13500.0,35.5763,35.6522,35.5763,35.6522,13500.0
2006-08-07 10:35:00,37.58,37.58,37.55,37.56,6400.0,35.6522,35.6522,35.6237,35.6332,6400.0
2006-08-07 10:40:00,37.55,37.6,37.55,37.6,9800.0,35.6237,35.6712,35.6237,35.6712,9800.0
2006-08-07 10:45:00,37.57,37.61,37.57,37.61,14000.0,35.6427,35.6807,35.6427,35.6807,14000.0
2006-08-07 10:50:00,37.61,37.63,37.6,37.6,8300.0,35.6807,35.6996,35.6712,35.6712,8300.0
2006-08-07 10:55:00,37.61,37.61,37.6,37.6,3300.0,35.6807,35.6807,35.6712,35.6712,3300.0
2006-08-07 11:00:00,37.59,37.62,37.57,37.61,9500.0,35.6617,35.6901,35.6427,35.6807,9500.0
2006-08-07 11:05:00,37.61,37.61,37.6,37.61,15100.0,35.6807,35.6807,35.6712,35.6807,15100.0
2006-08-07 11:10:00,37.61,37.62,37.58,37.6,19700.0,35.6807,35.6901,35.6522,35.6712,19700.0
2006-08-07 11:15:00,37.59,37.61,37.59,37.6,10800.0,35.6617,35.6807,35.6617,35.6712,10800.0
2006-08-07 11:20:00,37.61,37.61,37.6,37.6,16100.0,35.6807,35.6807,35.6712,35.6712,16100.0
2006-08-07 11:25:00,37.61,37.61,37.59,37.6,13500.0,35.6807,35.6807,35.6617,35.6712,13500.0
2006-08-07 11:30:00,37.57,37.62,37.57,37.6,6700.0,35.6427,35.6901,35.6427,35.6712,6700.0
2006-08-07 11:35:00,37.62,37.65,37.61,37.65,10000.0,35.6901,35.7186,35.6807,35.7186,10000.0
2006-08-07 11:40:00,37.65,37.65,37.64,37.65,7900.0,35.7186,35.7186,35.7091,35.7186,7900.0
2006-08-07 11:45:00,37.65,37.66,37.65,37.65,2300.0,35.7186,35.7281,35.7186,35.7186,2300.0
2006-08-07 11:50:00,37.65,37.66,37.63,37.66,15300.0,35.7186,35.7281,35.6996,35.7281,15300.0
2006-08-07 11:55:00,37.66,37.66,37.64,37.64,9700.0,35.7281,35.7281,35.7091,35.7091,9700.0
2006-08-07 12:00:00,37.66,37.68,37.65,37.67,7300.0,35.7281,35.7471,35.7186,35.7376,7300.0
2006-08-07 12:05:00,37.67,37.7,37.66,37.7,23400.0,35.7376,35.766,35.7281,35.766,23400.0
2006-08-07 12:10:00,37.69,37.7,37.65,37.65,6800.0,35.7566,35.766,35.7186,35.7186,6800.0
2006-08-07 12:15:00,37.66,37.71,37.66,37.7,15100.0,35.7281,35.7755,35.7281,35.766,15100.0
2006-08-07 12:20:00,37.7,37.7,37.67,37.68,6300.0,35.766,35.766,35.7376,35.7471,6300.0
2006-08-07 12:25:00,37.65,37.66,37.65,37.66,1600.0,35.7186,35.7281,35.7186,35.7281,1600.0
2006-08-07 12:30:00,37.66,37.69,37.66,37.69,9100.0,35.7281,35.7566,35.7281,35.7566,9100.0
2006-08-07 12:35:00,37.69,37.7,37.68,37.7,37100.0,35.7566,35.766,35.7471,35.766,37100.0
2006-08-07 12:40:00,37.71,37.74,37.71,37.72,12400.0,35.7755,35.804,35.7755,35.785,12400.0
2006-08-07 12:45:00,37.72,37.74,37.72,37.73,10500.0,35.785,35.804,35.785,35.7945,10500.0
2006-08-07 12:50:00,37.73,37.73,37.7,37.7,6100.0,35.7945,35.7945,35.766,35.766,6100.0
2006-08-07 12:55:00,37.7,37.71,37.7,37.71,300.0,35.766,35.7755,35.766,35.7755,300.0
2006-08-07 13:00:00,37.68,37.68,37.66,37.67,3700.0,35.7471,35.7471,35.7281,35.7376,3700.0
2006-08-07 13:05:00,37.67,37.7,37.67,37.67,9500.0,35.7376,35.766,35.7376,35.7376,9500.0
2006-08-07 13:10:00,37.68,37.68,37.68,37.68,2000.0,35.7471,35.7471,35.7471,35.7471,2000.0
2006-08-07 13:15:00,37.68,37.68,37.67,37.68,2800.0,35.7471,35.7471,35.7376,35.7471,2800.0
2006-08-07 13:20:00,37.67,37.68,37.67,37.68,2800.0,35.7376,35.7471,35.7376,35.7471,2800.0
2006-08-07 13:25:00,37.68,37.73,37.67,37.73,10600.0,35.7471,35.7945,35.7376,35.7945,10600.0
2006-08-07 13:30:00,37.73,37.73,37.72,37.73,3200.0,35.7945,35.7945,35.785,35.7945,3200.0
2006-08-07 13:35:00,37.73,37.73,37.72,37.72,8500.0,35.7945,35.7945,35.785,35.785,8500.0
2006-08-07 13:40:00,37.73,37.73,37.72,37.73,7100.0,35.7945,35.7945,35.785,35.7945,7100.0
2006-08-07 13:45:00,37.72,37.73,37.72,37.72,1600.0,35.785,35.7945,35.785,35.785,1600.0
2006-08-07 13:50:00,37.73,37.73,37.72,37.72,1800.0,35.7945,35.7945,35.785,35.785,1800.0
2006-08-07 13:55:00,37.72,37.73,37.68,37.69,16100.0,35.785,35.7945,35.7471,35.7566,16100.0
2006-08-07 14:00:00,37.69,37.69,37.62,37.63,15300.0,35.7566,35.7566,35.6901,35.6996,15300.0
2006-08-07 14:05:00,37.63,37.72,37.63,37.71,13900.0,35.6996,35.785,35.6996,35.7755,13900.0
2006-08-07 14:10:00,37.7,37.7,37.69,37.7,9300.0,35.766,35.766,35.7566,35.766,9300.0
2006-08-07 14:15:00,37.7,37.71,37.69,37.7,9200.0,35.766,35.7755,35.7566,35.766,9200.0
2006-08-07 14:20:00,37.7,37.7,37.69,37.69,23800.0,35.766,35.766,35.7566,35.7566,23800.0
2006-08-07 14:25:00,37.69,37.69,37.63,37.64,16100.0,35.7566,35.7566,35.6996,35.7091,16100.0
2006-08-07 14:30:00,37.64,37.65,37.58,37.59,9100.0,35.7091,35.7186,35.6522,35.6617,9100.0
2006-08-07 14:35:00,37.58,37.59,37.56,37.57,12400.0,35.6522,35.6617,35.6332,35.6427,12400.0
2006-08-07 14:40:00,37.57,37.58,37.57,37.58,3600.0,35.6427,35.6522,35.6427,35.6522,3600.0
2006-08-07 14:45:00,37.58,37.59,37.58,37.59,5600.0,35.6522,35.6617,35.6522,35.6617,5600.0
2006-08-07 14:50:00,37.58,37.59,37.58,37.59,1300.0,35.6522,35.6617,35.6522,35.6617,1300.0
2006-08-07 14:55:00,37.57,37.59,37.57,37.58,2900.0,35.6427,35.6617,35.6427,35.6522,2900.0
2006-08-07 15:00:00,37.58,37.59,37.56,37.58,16600.0,35.6522,35.6617,35.6332,35.6522,16600.0
2006-08-07 15:05:00,37.58,37.59,37.55,37.56,7400.0,35.6522,35.6617,35.6237,35.6332,7400.0
2006-08-07 15:10:00,37.56,37.6,37.55,37.59,14100.0,35.6332,35.6712,35.6237,35.6617,14100.0
2006-08-07 15:15:00,37.59,37.62,37.58,37.62,24700.0,35.6617,35.6901,35.6522,35.6901,24700.0
2006-08-07 15:20:00,37.62,37.62,37.61,37.61,5800.0,35.6901,35.6901,35.6807,35.6807,5800.0
2006-08-07 15:25:00,37.61,37.62,37.58,37.58,5600.0,35.6807,35.6901,35.6522,35.6522,5600.0
2006-08-07 15:30:00,37.59,37.61,37.57,37.61,12000.0,35.6617,35.6807,35.6427,35.6807,12000.0
2006-08-07 15:35:00,37.61,37.63,37.61,37.63,6900.0,35.6807,35.6996,35.6807,35.6996,6900.0
2006-08-07 15:40:00,37.62,37.64,37.61,37.64,10000.0,35.6901,35.7091,35.6807,35.7091,10000.0
2006-08-07 15:45:00,37.64,37.67,37.64,37.67,5800.0,35.7091,35.7376,35.7091,35.7376,5800.0
2006-08-07 15:50:00,37.67,37.67,37.63,37.63,6500.0,35.7376,35.7376,35.6996,35.6996,6500.0
2006-08-07 15:55:00,37.64,37.66,37.62,37.65,33200.0,35.7091,35.7281,35.6901,35.7186,33200.0
2006-08-08 09:30:00,37.7,37.84,37.68,37.84,7600.0,35.766,35.8989,35.7471,35.8989,7600.0
2006-08-08 09:35:00,37.84,37.84,37.8,37.81,13800.0,35.8989,35.8989,35.8609,35.8704,13800.0
2006-08-08 09:40:00,37.81,37.83,37.79,37.81,6200.0,35.8704,35.8894,35.8514,35.8704,6200.0
2006-08-08 09:45:00,37.8,37.85,37.77,37.77,10900.0,35.8609,35.9083,35.8324,35.8324,10900.0
2006-08-08 09:50:00,37.77,37.84,37.75,37.84,8700.0,35.8324,35.8989,35.8135,35.8989,8700.0
2006-08-08 09:55:00,37.84,37.96,37.84,37.9,11500.0,35.8989,36.0127,35.8989,35.9558,11500.0
2006-08-08 10:00:00,37.89,37.9,37.85,37.85,3700.0,35.9463,35.9558,35.9083,35.9083,3700.0
2006-08-08 10:05:00,37.84,37.85,37.84,37.84,4100.0,35.8989,35.9083,35.8989,35.8989,4100.0
2006-08-08 10:10:00,37.82,37.84,37.82,37.83,5700.0,35.8799,35.8989,35.8799,35.8894,5700.0
2006-08-08 10:15:00,37.86,37.86,37.82,37.85,4200.0,35.9178,35.9178,35.8799,35.9083,4200.0
2006-08-08 10:20:00,37.86,37.86,37.85,37.86,1700.0,35.9178,35.9178,35.9083,35.9178,1700.0
2006-08-08 10:25:00,37.86,37.86,37.81,37.81,3500.0,35.9178,35.9178,35.8704,35.8704,3500.0
2006-08-08 10:30:00,37.82,37.82,37.81,37.81,1400.0,35.8799,35.8799,35.8704,35.8704,1400.0
2006-08-08 10:35:00,37.82,37.82,37.77,37.78,3000.0,35.8799,35.8799,35.8324,35.8419,3000.0
2006-08-08 10:40:00,37.78,37.82,37.78,37.82,3900.0,35.8419,35.8799,35.8419,35.8799,3900.0
2006-08-08 10:45:00,37.82,37.85,37.82,37.84,3300.0,35.8799,35.9083,35.8799,35.8989,3300.0
2006-08-08 10:50:00,37.84,37.85,37.84,37.84,2500.0,35.8989,35.9083,35.8989,35.8989,2500.0
2006-08-08 10:55:00,37.84,37.84,37.81,37.82,4900.0,35.8989,35.8989,35.8704,35.8799,4900.0
2006-08-08 11:00:00,37.82,37.82,37.79,37.81,5300.0,35.8799,35.8799,35.8514,35.8704,5300.0
2006-08-08 11:05:00,37.81,37.84,37.8,37.84,6100.0,35.8704,35.8989,35.8609,35.8989,6100.0
2006-08-08 11:10:00,37.84,37.84,37.83,37.83,1000.0,35.8989,35.8989,35.8894,35.8894,1000.0
2006-08-08 11:15:00,37.81,37.82,37.81,37.82,1000.0,35.8704,35.8799,35.8704,35.8799,1000.0
2006-08-08 11:20:00,37.82,37.82,37.82,37.82,5500.0,35.8799,35.8799,35.8799,35.8799,5500.0
2006-08-08 11:25:00,37.82,37.85,37.82,37.85,3900.0,35.8799,35.9083,35.8799,35.9083,3900.0
2006-08-08 11:30:00,37.85,37.85,37.84,37.85,1300.0,35.9083,35.9083,35.8989,35.9083,1300.0
2006-08-08 11:35:00,37.85,37.85,37.85,37.85,306800.0,35.9083,35.9083,35.9083,35.9083,306800.0
2006-08-08 11:40:00,37.84,37.85,37.83,37.83,2500.0,35.8989,35.9083,35.8894,35.8894,2500.0
2006-08-08 11:45:00,37.84,37.84,37.8,37.81,5500.0,35.8989,35.8989,35.8609,35.8704,5500.0
2006-08-08 11:50:00,37.81,37.81,37.8,37.81,2800.0,35.8704,35.8704,35.8609,35.8704,2800.0
2006-08-08 11:55:00,37.81,37.83,37.81,37.82,2900.0,35.8704,35.8894,35.8704,35.8799,2900.0
2006-08-08 12:00:00,37.81,37.82,37.8,37.81,1800.0,35.8704,35.8799,35.8609,35.8704,1800.0
2006-08-08 12:05:00,37.81,37.81,37.8,37.8,3700.0,35.8704,35.8704,35.8609,35.8609,3700.0
2006-08-08 12:10:00,37.81,37.81,37.8,37.81,1900.0,35.8704,35.8704,35.8609,35.8704,1900.0
2006-08-08 12:15:00,37.81,37.81,37.81,37.81,3400.0,35.8704,35.8704,35.8704,35.8704,3400.0
2006-08-08 12:20:00,37.81,37.83,37.81,37.83,2100.0,35.8704,35.8894,35.8704,35.8894,2100.0
2006-08-08 12:25:00,37.83,37.83,37.8,37.83,6100.0,35.8894,35.8894,35.8609,35.8894,6100.0
2006-08-08 12:30:00,37.83,37.86,37.81,37.83,39500.0,35.8894,35.9178,35.8704,35.8894,39500.0
2006-08-08 12:35:00,37.84,37.86,37.84,37.86,5800.0,35.8989,35.9178,35.8989,35.9178,5800.0
2006-08-08 12:40:00,37.84,37.85,37.84,37.85,35600.0,35.8989,35.9083,35.8989,35.9083,35600.0
2006-08-08 12:45:00,37.85,37.85,37.84,37.85,13700.0,35.9083,35.9083,35.8989,35.9083,13700.0
2006-08-08 12:50:00,37.85,37.85,37.82,37.85,14900.0,35.9083,35.9083,35.8799,35.9083,14900.0
2006-08-08 12:55:00,37.85,37.86,37.84,37.84,1600.0,35.9083,35.9178,35.8989,35.8989,1600.0
2006-08-08 13:00:00,37.86,37.86,37.8,37.81,5300.0,35.9178,35.9178,35.8609,35.8704,5300.0
2006-08-08 13:05:00,37.8,37.81,37.8,37.8,3700.0,35.8609,35.8704,35.8609,35.8609,3700.0
2006-08-08 13:10:00,37.81,37.83,37.81,37.83,5800.0,35.8704,35.8894,35.8704,35.8894,5800.0
2006-08-08 13:15:00,37.83,37.85,37.81,37.84,30700.0,35.8894,35.9083,35.8704,35.8989,30700.0
2006-08-08 13:20:00,37.84,37.85,37.83,37.84,7900.0,35.8989,35.9083,35.8894,35.8989,7900.0
2006-08-08 13:25:00,37.83,37.85,37.81,37.84,8900.0,35.8894,35.9083,35.8704,35.8989,8900.0
2006-08-08 13:30:00,37.82,37.84,37.81,37.82,31000.0,35.8799,35.8989,35.8704,35.8799,31000.0
2006-08-08 13:35:00,37.84,38.83,37.81,37.83,417300.0,35.8989,36.8381,35.8704,35.8894,417300.0
2006-08-08 13:40:00,37.83,37.84,37.8,37.81,11400.0,35.8894,35.8989,35.8609,35.8704,11400.0
2006-08-08 13:45:00,37.81,37.84,37.81,37.83,10900.0,35.8704,35.8989,35.8704,35.8894,10900.0
2006-08-08 13:50:00,37.84,37.84,37.81,37.81,2100.0,35.8989,35.8989,35.8704,35.8704,2100.0
2006-08-08 13:55:00,37.82,38.81,37.76,37.76,104300.0,35.8799,36.8191,35.823,35.823,104300.0
2006-08-08 14:00:00,37.78,37.83,37.78,37.83,14200.0,35.8419,35.8894,35.8419,35.8894,14200.0
2006-08-08 14:05:00,37.81,37.84,37.81,37.84,22200.0,35.8704,35.8989,35.8704,35.8989,22200.0
2006-08-08 14:10:00,37.84,37.84,37.83,37.83,37000.0,35.8989,35.8989,35.8894,35.8894,37000.0
2006-08-08 14:15:00,37.84,37.86,37.81,37.84,31800.0,35.8989,35.9178,35.8704,35.8989,31800.0
2006-08-08 14:20:00,37.85,37.9,37.67,37.67,192900.0,35.9083,35.9558,35.7376,35.7376,192900.0
2006-08-08 14:25:00,37.67,37.67,37.55,37.66,9400.0,35.7376,35.7376,35.6237,35.7281,9400.0
2006-08-08 14:30:00,37.66,37.67,37.63,37.64,10200.0,35.7281,35.7376,35.6996,35.7091,10200.0
2006-08-08 14:35:00,37.64,37.65,37.62,37.65,5400.0,35.7091,35.7186,35.6901,35.7186,5400.0
2006-08-08 14:40:00,37.65,37.77,37.64,37.67,12500.0,35.7186,35.8324,35.7091,35.7376,12500.0
2006-08-08 14:45:00,37.65,37.7,37.63,37.65,13100.0,35.7186,35.766,35.6996,35.7186,13100.0
2006-08-08 14:50:00,37.64,37.69,37.62,37.63,14600.0,35.7091,35.7566,35.6901,35.6996,14600.0
2006-08-08 14:55:00,37.59,37.61,37.56,37.58,18400.0,35.6617,35.6807,35.6332,35.6522,18400.0
2006-08-08 15:00:00,37.58,37.63,37.56,37.61,18100.0,35.6522,35.6996,35.6332,35.6807,18100.0
2006-08-08 15:05:00,37.59,37.63,37.55,37.63,15200.0,35.6617,35.6996,35.6237,35.6996,15200.0
2006-08-08 15:10:00,37.63,37.63,37.58,37.59,12900.0,35.6996,35.6996,35.6522,35.6617,12900.0
2006-08-08 15:15:00,37.59,37.64,37.55,37.6,26100.0,35.6617,35.7091,35.6237,35.6712,26100.0
2006-08-08 15:20:00,37.59,37.59,37.52,37.56,23500.0,35.6617,35.6617,35.5953,35.6332,23500.0
2006-08-08 15:25:00,37.57,37.57,37.5,37.52,58100.0,35.6427,35.6427,35.5763,35.5953,58100.0
2006-08-08 15:30:00,37.52,37.52,37.47,37.5,46100.0,35.5953,35.5953,35.5478,35.5763,46100.0
2006-08-08 15:35:00,37.5,37.5,37.45,37.45,46600.0,35.5763,35.5763,35.5289,35.5289,46600.0
2006-08-08 15:40:00,37.45,37.46,37.41,37.44,37600.0,35.5289,35.5384,35.4909,35.5194,37600.0
2006-08-08 15:45:00,37.45,37.54,37.45,37.51,26800.0,35.5289,35.6142,35.5289,35.5858,26800.0
2006-08-08 15:50:00,37.5,37.52,37.47,37.5,18000.0,35.5763,35.5953,35.5478,35.5763,18000.0
2006-08-08 15:55:00,37.51,37.51,37.49,37.5,30000.0,35.5858,35.5858,35.5668,35.5763,30000.0
2006-08-09 09:30:00,37.83,37.89,37.78,37.8,10600.0,35.8894,35.9463,35.8419,35.8609,10600.0
2006-08-09 09:35:00,37.73,37.8,37.69,37.71,6900.0,35.7945,35.8609,35.7566,35.7755,6900.0
2006-08-09 09:40:00,37.7,37.87,37.7,37.84,8600.0,35.766,35.9273,35.766,35.8989,8600.0
2006-08-09 09:45:00,37.89,37.98,37.84,37.9,14700.0,35.9463,36.0317,35.8989,35.9558,14700.0
2006-08-09 09:50:00,37.9,37.9,37.72,37.76,13500.0,35.9558,35.9558,35.785,35.823,13500.0
2006-08-09 09:55:00,37.76,37.76,37.66,37.7,3800.0,35.823,35.823,35.7281,35.766,3800.0
2006-08-09 10:00:00,37.7,37.7,37.67,37.68,7200.0,35.766,35.766,35.7376,35.7471,7200.0
2006-08-09 10:05:00,37.67,37.72,37.67,37.7,6300.0,35.7376,35.785,35.7376,35.766,6300.0
2006-08-09 10:10:00,37.69,37.71,37.67,37.7,4300.0,35.7566,35.7755,35.7376,35.766,4300.0
2006-08-09 10:15:00,37.7,37.7,37.66,37.66,3900.0,35.766,35.766,35.7281,35.7281,3900.0
2006-08-09 10:20:00,37.66,37.69,37.65,37.68,5500.0,35.7281,35.7566,35.7186,35.7471,5500.0
2006-08-09 10:25:00,37.69,37.69,37.67,37.67,3900.0,35.7566,35.7566,35.7376,35.7376,3900.0
2006-08-09 10:30:00,37.68,37.69,37.66,37.68,4700.0,35.7471,35.7566,35.7281,35.7471,4700.0
2006-08-09 10:35:00,37.68,37.68,37.61,37.63,13100.0,35.7471,35.7471,35.6807,35.6996,13100.0
2006-08-09 10:40:00,37.61,37.64,37.6,37.63,14600.0,35.6807,35.7091,35.6712,35.6996,14600.0
2006-08-09 10:45:00,37.64,37.68,37.61,37.62,45000.0,35.7091,35.7471,35.6807,35.6901,45000.0
2006-08-09 10:50:00,37.62,37.66,37.62,37.65,3000.0,35.6901,35.7281,35.6901,35.7186,3000.0
2006-08-09 10:55:00,37.65,37.65,37.62,37.62,1900.0,35.7186,35.7186,35.6901,35.6901,1900.0
2006-08-09 11:00:00,37.62,37.69,37.62,37.69,3700.0,35.6901,35.7566,35.6901,35.7566,3700.0
2006-08-09 11:05:00,37.69,37.7,37.64,37.69,4500.0,35.7566,35.766,35.7091,35.7566,4500.0
2006-08-09 11:10:00,37.7,37.73,37.7,37.72,3400.0,35.766,35.7945,35.766,35.785,3400.0
2006-08-09 11:15:00,37.71,37.75,37.71,37.75,2500.0,35.7755,35.8135,35.7755,35.8135,2500.0
2006-08-09 11:20:00,37.75,37.75,37.7,37.71,3000.0,35.8135,35.8135,35.766,35.7755,3000.0
2006-08-09 11:25:00,37.71,37.71,37.68,37.7,4900.0,35.7755,35.7755,35.7471,35.766,4900.0
2006-08-09 11:30:00,37.68,37.77,37.68,37.75,15500.0,35.7471,35.8324,35.7471,35.8135,15500.0
2006-08-09 11:35:00,37.76,37.76,37.73,37.73,2400.0,35.823,35.823,35.7945,35.7945,2400.0
2006-08-09 11:40:00,37.73,37.75,37.71,37.75,4100.0,35.7945,35.8135,35.7755,35.8135,4100.0
2006-08-09 11:45:00,37.75,37.75,37.73,37.74,4100.0,35.8135,35.8135,35.7945,35.804,4100.0
2006-08-09 11:50:00,37.75,37.75,37.73,37.73,600.0,35.8135,35.8135,35.7945,35.7945,600.0
2006-08-09 11:55:00,37.72,37.74,37.67,37.67,10400.0,35.785,35.804,35.7376,35.7376,10400.0
2006-08-09 12:00:00,37.67,37.7,37.67,37.69,5100.0,35.7376,35.766,35.7376,35.7566,5100.0
2006-08-09 12:05:00,37.69,37.7,37.68,37.7,1000.0,35.7566,35.766,35.7471,35.766,1000.0
2006-08-09 12:10:00,37.7,37.7,37.66,37.66,6000.0,35.766,35.766,35.7281,35.7281,6000.0
2006-08-09 12:15:00,37.67,37.7,37.67,37.7,2300.0,35.7376,35.766,35.7376,35.766,2300.0
2006-08-09 12:20:00,37.71,37.71,37.68,37.69,4500.0,35.7755,35.7755,35.7471,35.7566,4500.0
2006-08-09 12:25:00,37.68,37.7,37.68,37.7,2100.0,35.7471,35.766,35.7471,35.766,2100.0
2006-08-09 12:30:00,37.68,37.7,37.63,37.63,4300.0,35.7471,35.766,35.6996,35.6996,4300.0
2006-08-09 12:35:00,37.63,37.65,37.62,37.64,3300.0,35.6996,35.7186,35.6901,35.7091,3300.0
2006-08-09 12:40:00,37.64,37.65,37.63,37.63,2500.0,35.7091,35.7186,35.6996,35.6996,2500.0
2006-08-09 12:45:00,37.61,37.62,37.59,37.59,7800.0,35.6807,35.6901,35.6617,35.6617,7800.0
2006-08-09 12:50:00,37.58,37.59,37.55,37.58,8000.0,35.6522,35.6617,35.6237,35.6522,8000.0
2006-08-09 12:55:00,37.59,37.59,37.55,37.55,800.0,35.6617,35.6617,35.6237,35.6237,800.0
2006-08-09 13:00:00,37.55,37.58,37.53,37.55,3800.0,35.6237,35.6522,35.6048,35.6237,3800.0
2006-08-09 13:05:00,37.54,37.57,37.52,37.52,12400.0,35.6142,35.6427,35.5953,35.5953,12400.0
2006-08-09 13:10:00,37.52,37.54,37.49,37.49,12200.0,35.5953,35.6142,35.5668,35.5668,12200.0
2006-08-09 13:15:00,37.5,37.51,37.47,37.47,18400.0,35.5763,35.5858,35.5478,35.5478,18400.0
2006-08-09 13:20:00,37.44,37.5,37.44,37.5,6800.0,35.5194,35.5763,35.5194,35.5763,6800.0
2006-08-09 13:25:00,37.47,37.5,37.46,37.46,6400.0,35.5478,35.5763,35.5384,35.5384,6400.0
2006-08-09 13:30:00,37.48,37.48,37.43,37.45,14500.0,35.5573,35.5573,35.5099,35.5289,14500.0
2006-08-09 13:35:00,37.44,37.5,37.44,37.48,5700.0,35.5194,35.5763,35.5194,35.5573,5700.0
2006-08-09 13:40:00,37.48,37.5,37.47,37.47,3500.0,35.5573,35.5763,35.5478,35.5478,3500.0
2006-08-09 13:45:00,37.5,37.5,37.44,37.44,3600.0,35.5763,35.5763,35.5194,35.5194,3600.0
2006-08-09 13:50:00,37.46,37.48,37.44,37.48,5700.0,35.5384,35.5573,35.5194,35.5573,5700.0
2006-08-09 13:55:00,37.5,37.5,37.42,37.42,5600.0,35.5763,35.5763,35.5004,35.5004,5600.0
2006-08-09 14:00:00,37.42,37.46,37.41,37.43,12000.0,35.5004,35.5384,35.4909,35.5099,12000.0
2006-08-09 14:05:00,37.46,37.5,37.44,37.49,6900.0,35.5384,35.5763,35.5194,35.5668,6900.0
2006-08-09 14:10:00,37.48,37.52,37.42,37.48,15700.0,35.5573,35.5953,35.5004,35.5573,15700.0
2006-08-09 14:15:00,37.48,37.51,37.48,37.49,1600.0,35.5573,35.5858,35.5573,35.5668,1600.0
2006-08-09 14:20:00,37.49,37.55,37.49,37.51,6100.0,35.5668,35.6237,35.5668,35.5858,6100.0
2006-08-09 14:25:00,37.51,37.54,37.48,37.5,3400.0,35.5858,35.6142,35.5573,35.5763,3400.0
2006-08-09 14:30:00,37.5,37.51,37.48,37.5,2900.0,35.5763,35.5858,35.5573,35.5763,2900.0
2006-08-09 14:35:00,37.5,37.53,37.48,37.53,3800.0,35.5763,35.6048,35.5573,35.6048,3800.0
2006-08-09 14:40:00,37.52,37.52,37.47,37.47,2700.0,35.5953,35.5953,35.5478,35.5478,2700.0
2006-08-09 14:45:00,37.46,37.47,37.44,37.47,5000.0,35.5384,35.5478,35.5194,35.5478,5000.0
2006-08-09 14:50:00,37.45,37.45,37.38,37.39,25400.0,35.5289,35.5289,35.4625,35.4719,25400.0
2006-08-09 14:55:00,37.38,37.42,37.38,37.41,11100.0,35.4625,35.5004,35.4625,35.4909,11100.0
2006-08-09 15:00:00,37.41,37.41,37.36,37.37,8000.0,35.4909,35.4909,35.4435,35.453,8000.0
2006-08-09 15:05:00,37.37,37.37,37.35,37.35,3300.0,35.453,35.453,35.434,35.434,3300.0
2006-08-09 15:10:00,37.34,37.35,37.33,37.33,11400.0,35.4245,35.434,35.415,35.415,11400.0
2006-08-09 15:15:00,37.34,37.36,37.34,37.36,16900.0,35.4245,35.4435,35.4245,35.4435,16900.0
2006-08-09 15:20:00,37.36,37.37,37.36,37.36,4400.0,35.4435,35.453,35.4435,35.4435,4400.0
2006-08-09 15:25:00,37.36,37.36,37.32,37.33,2100.0,35.4435,35.4435,35.4055,35.415,2100.0
2006-08-09 15:30:00,37.32,37.33,37.28,37.28,13400.0,35.4055,35.415,35.3676,35.3676,13400.0
2006-08-09 15:35:00,37.26,37.3,37.26,37.29,16500.0,35.3486,35.3866,35.3486,35.3771,16500.0
2006-08-09 15:40:00,37.3,37.31,37.3,37.31,4700.0,35.3866,35.396,35.3866,35.396,4700.0
2006-08-09 15:45:00,37.31,37.31,37.28,37.3,21700.0,35.396,35.396,35.3676,35.3866,21700.0
2006-08-09 15:50:00,37.3,37.31,37.26,37.27,13800.0,35.3866,35.396,35.3486,35.3581,13800.0
2006-08-09 15:55:00,37.27,37.28,37.27,37.28,12700.0,35.3581,35.3676,35.3581,35.3676,12700.0
2006-08-10 09:30:00,37.32,37.44,37.3,37.41,11000.0,35.4055,35.5194,35.3866,35.4909,11000.0
2006-08-10 09:35:00,37.43,37.58,37.43,37.49,9700.0,35.5099,35.6522,35.5099,35.5668,9700.0
2006-08-10 09:40:00,37.49,37.55,37.48,37.53,7700.0,35.5668,35.6237,35.5573,35.6048,7700.0
2006-08-10 09:45:00,37.54,37.75,37.54,37.72,11900.0,35.6142,35.8135,35.6142,35.785,11900.0
2006-08-10 09:50:00,37.73,37.84,37.73,37.83,22600.0,35.7945,35.8989,35.7945,35.8894,22600.0
2006-08-10 09:55:00,37.8,37.88,37.79,37.84,14700.0,35.8609,35.9368,35.8514,35.8989,14700.0
2006-08-10 10:00:00,37.86,37.87,37.81,37.87,12200.0,35.9178,35.9273,35.8704,35.9273,12200.0
2006-08-10 10:05:00,37.87,37.91,37.82,37.9,18600.0,35.9273,35.9653,35.8799,35.9558,18600.0
2006-08-10 10:10:00,37.9,37.91,37.83,37.85,28600.0,35.9558,35.9653,35.8894,35.9083,28600.0
2006-08-10 10:15:00,37.85,37.9,37.83,37.89,12500.0,35.9083,35.9558,35.8894,35.9463,12500.0
2006-08-10 10:20:00,37.88,37.92,37.86,37.89,34300.0,35.9368,35.9748,35.9178,35.9463,34300.0
2006-08-10 10:25:00,37.89,37.95,37.86,37.95,22200.0,35.9463,36.0032,35.9178,36.0032,22200.0
2006-08-10 10:30:00,37.95,37.99,37.89,37.89,34500.0,36.0032,36.0412,35.9463,35.9463,34500.0
2006-08-10 10:35:00,37.9,37.95,37.88,37.93,18000.0,35.9558,36.0032,35.9368,35.9842,18000.0
2006-08-10 10:40:00,37.91,37.96,37.82,37.96,28900.0,35.9653,36.0127,35.8799,36.0127,28900.0
2006-08-10 10:45:00,37.94,37.96,37.86,37.86,17500.0,35.9937,36.0127,35.9178,35.9178,17500.0
2006-08-10 10:50:00,37.87,37.89,37.86,37.87,13200.0,35.9273,35.9463,35.9178,35.9273,13200.0
2006-08-10 10:55:00,37.88,37.93,37.88,37.93,16400.0,35.9368,35.9842,35.9368,35.9842,16400.0
2006-08-10 11:00:00,37.93,37.94,37.86,37.94,31400.0,35.9842,35.9937,35.9178,35.9937,31400.0
2006-08-10 11:05:00,37.95,38.06,37.94,38.0,50500.0,36.0032,36.1076,35.9937,36.0507,50500.0
2006-08-10 11:10:00,38.0,38.03,37.95,37.95,24500.0,36.0507,36.0791,36.0032,36.0032,24500.0
2006-08-10 11:15:00,37.95,38.0,37.95,37.96,7800.0,36.0032,36.0507,36.0032,36.0127,7800.0
2006-08-10 11:20:00,37.97,37.99,37.91,37.97,25600.0,36.0222,36.0412,35.9653,36.0222,25600.0
2006-08-10 11:25:00,37.98,38.09,37.98,38.09,21000.0,36.0317,36.136,36.0317,36.136,21000.0
2006-08-10 11:30:00,38.09,38.1,38.06,38.08,6400.0,36.136,36.1455,36.1076,36.1265,6400.0
2006-08-10 11:35:00,38.08,38.09,38.04,38.06,15500.0,36.1265,36.136,36.0886,36.1076,15500.0
2006-08-10 11:40:00,38.06,38.06,38.0,38.01,4800.0,36.1076,36.1076,36.0507,36.0601,4800.0
2006-08-10 11:45:00,38.02,38.02,37.99,38.0,16600.0,36.0696,36.0696,36.0412,36.0507,16600.0
2006-08-10 11:50:00,38.02,38.04,38.02,38.04,1200.0,36.0696,36.0886,36.0696,36.0886,1200.0
2006-08-10 11:55:00,38.03,38.1,38.03,38.1,4400.0,36.0791,36.1455,36.0791,36.1455,4400.0
2006-08-10 12:00:00,38.11,38.14,38.1,38.12,7000.0,36.155,36.1835,36.1455,36.1645,7000.0
2006-08-10 12:05:00,38.13,38.13,38.09,38.1,21000.0,36.174,36.174,36.136,36.1455,21000.0
2006-08-10 12:10:00,38.11,38.17,38.1,38.11,22600.0,36.155,36.2119,36.1455,36.155,22600.0
2006-08-10 12:15:00,38.11,38.11,38.06,38.07,14400.0,36.155,36.155,36.1076,36.1171,14400.0
2006-08-10 12:20:00,38.07,38.09,38.06,38.06,2400.0,36.1171,36.136,36.1076,36.1076,2400.0
2006-08-10 12:25:00,38.07,38.08,38.06,38.07,4400.0,36.1171,36.1265,36.1076,36.1171,4400.0
2006-08-10 12:30:00,38.07,38.08,38.06,38.08,14400.0,36.1171,36.1265,36.1076,36.1265,14400.0
2006-08-10 12:35:00,38.08,38.1,38.07,38.08,10000.0,36.1265,36.1455,36.1171,36.1265,10000.0
2006-08-10 12:40:00,38.08,38.08,38.07,38.07,700.0,36.1265,36.1265,36.1171,36.1171,700.0
2006-08-10 12:45:00,38.05,38.06,38.03,38.04,18800.0,36.0981,36.1076,36.0791,36.0886,18800.0
2006-08-10 12:50:00,38.03,38.06,38.03,38.06,19100.0,36.0791,36.1076,36.0791,36.1076,19100.0
2006-08-10 12:55:00,38.05,38.06,38.05,38.06,300.0,36.0981,36.1076,36.0981,36.1076,300.0
2006-08-10 13:00:00,38.05,38.06,38.02,38.02,1400.0,36.0981,36.1076,36.0696,36.0696,1400.0
2006-08-10 13:05:00,38.03,38.05,38.03,38.05,10800.0,36.0791,36.0981,36.0791,36.0981,10800.0
2006-08-10 13:10:00,38.05,38.05,38.02,38.05,11500.0,36.0981,36.0981,36.0696,36.0981,11500.0
2006-08-10 13:15:00,38.04,38.05,37.98,38.0,26000.0,36.0886,36.0981,36.0317,36.0507,26000.0
2006-08-10 13:20:00,38.0,38.0,37.94,37.95,12600.0,36.0507,36.0507,35.9937,36.0032,12600.0
2006-08-10 13:25:00,37.94,37.97,37.94,37.97,6100.0,35.9937,36.0222,35.9937,36.0222,6100.0
2006-08-10 13:30:00,37.97,37.98,37.97,37.98,1900.0,36.0222,36.0317,36.0222,36.0317,1900.0
2006-08-10 13:35:00,37.98,38.02,37.98,38.01,9600.0,36.0317,36.0696,36.0317,36.0601,9600.0
2006-08-10 13:40:00,38.02,38.05,38.02,38.05,8100.0,36.0696,36.0981,36.0696,36.0981,8100.0
2006-08-10 13:45:00,38.05,38.05,38.04,38.05,15000.0,36.0981,36.0981,36.0886,36.0981,15000.0
2006-08-10 13:50:00,38.07,38.07,38.03,38.03,2900.0,36.1171,36.1171,36.0791,36.0791,2900.0
2006-08-10 13:55:00,38.04,38.04,38.01,38.02,22000.0,36.0886,36.0886,36.0601,36.0696,22000.0
2006-08-10 14:00:00,38.0,38.06,38.0,38.04,18300.0,36.0507,36.1076,36.0507,36.0886,18300.0
2006-08-10 14:05:00,38.04,38.05,38.01,38.03,21400.0,36.0886,36.0981,36.0601,36.0791,21400.0
2006-08-10 14:10:00,38.03,38.03,38.02,38.02,3500.0,36.0791,36.0791,36.0696,36.0696,3500.0
2006-08-10 14:15:00,38.03,38.04,38.01,38.02,11000.0,36.0791,36.0886,36.0601,36.0696,11000.0
2006-08-10 14:20:00,38.02,38.08,38.02,38.08,24200.0,36.0696,36.1265,36.0696,36.1265,24200.0
2006-08-10 14:25:00,38.1,38.13,38.1,38.12,5100.0,36.1455,36.174,36.1455,36.1645,5100.0
2006-08-10 14:30:00,38.09,38.11,38.08,38.08,6300.0,36.136,36.155,36.1265,36.1265,6300.0
2006-08-10 14:35:00,38.1,38.12,38.08,38.08,19000.0,36.1455,36.1645,36.1265,36.1265,19000.0
2006-08-10 14:40:00,38.08,38.09,38.06,38.06,4300.0,36.1265,36.136,36.1076,36.1076,4300.0
2006-08-10 14:45:00,38.03,38.07,38.03,38.03,11100.0,36.0791,36.1171,36.0791,36.0791,11100.0
2006-08-10 14:50:00,38.04,38.05,38.02,38.04,10000.0,36.0886,36.0981,36.0696,36.0886,10000.0
2006-08-10 14:55:00,38.05,38.06,38.04,38.06,4300.0,36.0981,36.1076,36.0886,36.1076,4300.0
2006-08-10 15:00:00,38.04,38.06,38.04,38.06,19600.0,36.0886,36.1076,36.0886,36.1076,19600.0
2006-08-10 15:05:00,38.05,38.11,38.05,38.1,15700.0,36.0981,36.155,36.0981,36.1455,15700.0
2006-08-10 15:10:00,38.09,38.1,38.09,38.09,6800.0,36.136,36.1455,36.136,36.136,6800.0
2006-08-10 15:15:00,38.08,38.15,38.05,38.15,26300.0,36.1265,36.193,36.0981,36.193,26300.0
2006-08-10 15:20:00,38.15,38.16,38.13,38.13,13400.0,36.193,36.2024,36.174,36.174,13400.0
2006-08-10 15:25:00,38.14,38.14,38.05,38.1,21900.0,36.1835,36.1835,36.0981,36.1455,21900.0
2006-08-10 15:30:00,38.1,38.12,38.07,38.12,13100.0,36.1455,36.1645,36.1171,36.1645,13100.0
2006-08-10 15:35:00,38.12,38.14,38.12,38.13,12500.0,36.1645,36.1835,36.1645,36.174,12500.0
2006-08-10 15:40:00,38.13,38.21,38.12,38.21,44800.0,36.174,36.2499,36.1645,36.2499,44800.0
2006-08-10 15:45:00,38.2,38.21,38.15,38.16,16500.0,36.2404,36.2499,36.193,36.2024,16500.0
2006-08-10 15:50:00,38.14,38.16,38.08,38.09,29000.0,36.1835,36.2024,36.1265,36.136,29000.0
2006-08-10 15:55:00,38.1,38.12,38.09,38.11,33000.0,36.1455,36.1645,36.136,36.155,33000.0
2006-08-11 09:30:00,38.12,38.15,38.12,38.15,6000.0,36.1645,36.193,36.1645,36.193,6000.0
2006-08-11 09:35:00,38.15,38.2,38.13,38.19,3800.0,36.193,36.2404,36.174,36.2309,3800.0
2006-08-11 09:40:00,38.19,38.19,38.07,38.07,3900.0,36.2309,36.2309,36.1171,36.1171,3900.0
2006-08-11 09:45:00,38.06,38.07,38.02,38.06,3700.0,36.1076,36.1171,36.0696,36.1076,3700.0
2006-08-11 09:50:00,38.05,38.05,38.0,38.01,9600.0,36.0981,36.0981,36.0507,36.0601,9600.0
2006-08-11 09:55:00,38.02,38.02,37.99,38.01,3600.0,36.0696,36.0696,36.0412,36.0601,3600.0
2006-08-11 10:00:00,38.0,38.01,37.99,38.01,14100.0,36.0507,36.0601,36.0412,36.0601,14100.0
2006-08-11 10:05:00,38.0,38.0,37.98,37.98,21000.0,36.0507,36.0507,36.0317,36.0317,21000.0
2006-08-11 10:10:00,37.99,38.01,37.97,38.01,7900.0,36.0412,36.0601,36.0222,36.0601,7900.0
2006-08-11 10:15:00,38.0,38.01,37.96,37.96,7700.0,36.0507,36.0601,36.0127,36.0127,7700.0
2006-08-11 10:20:00,37.96,37.97,37.92,37.92,7300.0,36.0127,36.0222,35.9748,35.9748,7300.0
2006-08-11 10:25:00,37.89,37.9,37.87,37.87,9200.0,35.9463,35.9558,35.9273,35.9273,9200.0
2006-08-11 10:30:00,37.87,37.91,37.86,37.91,12200.0,35.9273,35.9653,35.9178,35.9653,12200.0
2006-08-11 10:35:00,37.93,37.96,37.92,37.93,7400.0,35.9842,36.0127,35.9748,35.9842,7400.0
2006-08-11 10:40:00,37.93,37.94,37.89,37.91,11400.0,35.9842,35.9937,35.9463,35.9653,11400.0
2006-08-11 10:45:00,37.9,37.93,37.9,37.93,15900.0,35.9558,35.9842,35.9558,35.9842,15900.0
2006-08-11 10:50:00,37.92,37.95,37.92,37.93,21100.0,35.9748,36.0032,35.9748,35.9842,21100.0
2006-08-11 10:55:00,37.94,37.96,37.9,37.9,19500.0,35.9937,36.0127,35.9558,35.9558,19500.0
2006-08-11 11:00:00,37.89,37.9,37.81,37.84,8000.0,35.9463,35.9558,35.8704,35.8989,8000.0
2006-08-11 11:05:00,37.84,37.85,37.82,37.82,4100.0,35.8989,35.9083,35.8799,35.8799,4100.0
2006-08-11 11:10:00,37.83,37.92,37.83,37.92,18300.0,35.8894,35.9748,35.8894,35.9748,18300.0
2006-08-11 11:15:00,37.92,37.92,37.9,37.91,3300.0,35.9748,35.9748,35.9558,35.9653,3300.0
2006-08-11 11:20:00,37.89,37.91,37.86,37.91,9000.0,35.9463,35.9653,35.9178,35.9653,9000.0
2006-08-11 11:25:00,37.91,37.96,37.9,37.96,11500.0,35.9653,36.0127,35.9558,36.0127,11500.0
2006-08-11 11:30:00,37.96,37.96,37.92,37.95,5100.0,36.0127,36.0127,35.9748,36.0032,5100.0
2006-08-11 11:35:00,37.95,37.95,37.92,37.95,1800.0,36.0032,36.0032,35.9748,36.0032,1800.0
2006-08-11 11:40:00,37.95,37.99,37.93,37.99,4400.0,36.0032,36.0412,35.9842,36.0412,4400.0
2006-08-11 11:45:00,37.98,37.98,37.88,37.92,8100.0,36.0317,36.0317,35.9368,35.9748,8100.0
2006-08-11 11:50:00,37.92,37.98,37.92,37.98,3400.0,35.9748,36.0317,35.9748,36.0317,3400.0
2006-08-11 11:55:00,37.97,37.98,37.92,37.96,3900.0,36.0222,36.0317,35.9748,36.0127,3900.0
2006-08-11 12:00:00,37.91,37.96,37.91,37.96,10300.0,35.9653,36.0127,35.9653,36.0127,10300.0
2006-08-11 12:05:00,37.94,37.96,37.94,37.96,1600.0,35.9937,36.0127,35.9937,36.0127,1600.0
2006-08-11 12:10:00,37.96,37.96,37.95,37.96,2000.0,36.0127,36.0127,36.0032,36.0127,2000.0
2006-08-11 12:15:00,37.96,37.96,37.94,37.95,8700.0,36.0127,36.0127,35.9937,36.0032,8700.0
2006-08-11 12:20:00,37.95,38.02,37.95,38.02,11300.0,36.0032,36.0696,36.0032,36.0696,11300.0
2006-08-11 12:25:00,38.02,38.04,38.02,38.04,3000.0,36.0696,36.0886,36.0696,36.0886,3000.0
2006-08-11 12:30:00,38.05,38.05,38.03,38.04,2900.0,36.0981,36.0981,36.0791,36.0886,2900.0
2006-08-11 12:35:00,38.04,38.04,38.04,38.04,900.0,36.0886,36.0886,36.0886,36.0886,900.0
2006-08-11 12:40:00,38.04,38.1,38.04,38.1,5400.0,36.0886,36.1455,36.0886,36.1455,5400.0
2006-08-11 12:45:00,38.11,38.11,38.09,38.09,2000.0,36.155,36.155,36.136,36.136,2000.0
2006-08-11 12:50:00,38.07,38.07,38.05,38.05,3400.0,36.1171,36.1171,36.0981,36.0981,3400.0
2006-08-11 12:55:00,38.03,38.05,37.97,37.97,2100.0,36.0791,36.0981,36.0222,36.0222,2100.0
2006-08-11 13:00:00,37.99,38.1,37.98,38.0,6300.0,36.0412,36.1455,36.0317,36.0507,6300.0
2006-08-11 13:05:00,38.0,38.03,38.0,38.03,3700.0,36.0507,36.0791,36.0507,36.0791,3700.0
2006-08-11 13:10:00,38.05,38.12,38.05,38.12,13200.0,36.0981,36.1645,36.0981,36.1645,13200.0
2006-08-11 13:15:00,38.1,38.12,38.01,38.03,5100.0,36.1455,36.1645,36.0601,36.0791,5100.0
2006-08-11 13:20:00,38.03,38.04,37.98,37.99,7700.0,36.0791,36.0886,36.0317,36.0412,7700.0
2006-08-11 13:25:00,37.99,38.04,37.98,38.02,9000.0,36.0412,36.0886,36.0317,36.0696,9000.0
2006-08-11 13:30:00,38.02,38.04,38.01,38.04,7800.0,36.0696,36.0886,36.0601,36.0886,7800.0
2006-08-11 13:35:00,38.01,38.04,37.98,37.98,22800.0,36.0601,36.0886,36.0317,36.0317,22800.0
2006-08-11 13:40:00,38.0,38.0,37.97,38.0,8600.0,36.0507,36.0507,36.0222,36.0507,8600.0
2006-08-11 13:45:00,37.99,37.99,37.98,37.98,1700.0,36.0412,36.0412,36.0317,36.0317,1700.0
2006-08-11 13:50:00,37.99,38.0,37.96,38.0,6400.0,36.0412,36.0507,36.0127,36.0507,6400.0
2006-08-11 13:55:00,38.0,38.05,38.0,38.03,3000.0,36.0507,36.0981,36.0507,36.0791,3000.0
2006-08-11 14:00:00,38.03,38.07,38.02,38.02,3500.0,36.0791,36.1171,36.0696,36.0696,3500.0
2006-08-11 14:05:00,38.0,38.03,38.0,38.01,1800.0,36.0507,36.0791,36.0507,36.0601,1800.0
2006-08-11 14:10:00,38.0,38.03,37.98,38.0,4200.0,36.0507,36.0791,36.0317,36.0507,4200.0
2006-08-11 14:15:00,38.0,38.05,37.99,38.05,4600.0,36.0507,36.0981,36.0412,36.0981,4600.0
2006-08-11 14:20:00,38.05,38.06,37.98,37.98,6800.0,36.0981,36.1076,36.0317,36.0317,6800.0
2006-08-11 14:25:00,37.98,37.98,37.96,37.97,2200.0,36.0317,36.0317,36.0127,36.0222,2200.0
2006-08-11 14:30:00,37.97,38.0,37.96,37.97,5500.0,36.0222,36.0507,36.0127,36.0222,5500.0
2006-08-11 14:35:00,37.98,38.04,37.98,38.02,4500.0,36.0317,36.0886,36.0317,36.0696,4500.0
2006-08-11 14:40:00,38.02,38.09,38.02,38.06,12200.0,36.0696,36.136,36.0696,36.1076,12200.0
2006-08-11 14:45:00,38.06,38.07,38.01,38.03,4400.0,36.1076,36.1171,36.0601,36.0791,4400.0
2006-08-11 14:50:00,38.03,38.04,38.02,38.02,2200.0,36.0791,36.0886,36.0696,36.0696,2200.0
2006-08-11 14:55:00,38.02,38.03,38.02,38.03,1900.0,36.0696,36.0791,36.0696,36.0791,1900.0
2006-08-11 15:00:00,38.04,38.04,38.01,38.03,2900.0,36.0886,36.0886,36.0601,36.0791,2900.0
2006-08-11 15:05:00,38.01,38.09,38.01,38.07,6400.0,36.0601,36.136,36.0601,36.1171,6400.0
2006-08-11 15:10:00,38.05,38.05,37.99,38.0,5000.0,36.0981,36.0981,36.0412,36.0507,5000.0
2006-08-11 15:15:00,38.01,38.02,37.99,37.99,3600.0,36.0601,36.0696,36.0412,36.0412,3600.0
2006-08-11 15:20:00,38.01,38.01,37.99,38.01,5200.0,36.0601,36.0601,36.0412,36.0601,5200.0
2006-08-11 15:25:00,38.01,38.03,38.0,38.02,6400.0,36.0601,36.0791,36.0507,36.0696,6400.0
2006-08-11 15:30:00,38.02,38.03,38.02,38.02,8000.0,36.0696,36.0791,36.0696,36.0696,8000.0
2006-08-11 15:35:00,38.02,38.07,38.02,38.07,8800.0,36.0696,36.1171,36.0696,36.1171,8800.0
2006-08-11 15:40:00,38.07,38.07,38.04,38.05,4200.0,36.1171,36.1171,36.0886,36.0981,4200.0
2006-08-11 15:45:00,38.05,38.05,38.01,38.01,11200.0,36.0981,36.0981,36.0601,36.0601,11200.0
2006-08-11 15:50:00,38.02,38.07,38.01,38.06,16700.0,36.0696,36.1171,36.0601,36.1076,16700.0
2006-08-11 15:55:00,38.07,38.07,38.03,38.03,16400.0,36.1171,36.1171,36.0791,36.0791,16400.0
2006-08-14 09:30:00,39.45,39.45,38.18,38.27,6900.0,37.4263,37.4263,36.2214,36.3068,6900.0
2006-08-14 09:35:00,38.27,38.28,38.22,38.27,8200.0,36.3068,36.3163,36.2594,36.3068,8200.0
2006-08-14 09:40:00,38.26,38.26,38.22,38.23,9400.0,36.2973,36.2973,36.2594,36.2689,9400.0
2006-08-14 09:45:00,38.22,38.22,38.19,38.2,5200.0,36.2594,36.2594,36.2309,36.2404,5200.0
2006-08-14 09:50:00,38.2,38.26,38.2,38.26,5200.0,36.2404,36.2973,36.2404,36.2973,5200.0
2006-08-14 09:55:00,38.26,38.27,38.26,38.27,2800.0,36.2973,36.3068,36.2973,36.3068,2800.0
2006-08-14 10:00:00,38.27,38.35,38.27,38.34,8500.0,36.3068,36.3827,36.3068,36.3732,8500.0
2006-08-14 10:05:00,38.34,38.34,38.27,38.27,4000.0,36.3732,36.3732,36.3068,36.3068,4000.0
2006-08-14 10:10:00,38.26,38.3,38.26,38.3,2800.0,36.2973,36.3353,36.2973,36.3353,2800.0
2006-08-14 10:15:00,38.28,38.33,38.28,38.33,6100.0,36.3163,36.3637,36.3163,36.3637,6100.0
2006-08-14 10:20:00,38.33,38.33,38.3,38.31,1200.0,36.3637,36.3637,36.3353,36.3447,1200.0
2006-08-14 10:25:00,38.3,38.31,38.3,38.31,4700.0,36.3353,36.3447,36.3353,36.3447,4700.0
2006-08-14 10:30:00,38.31,38.36,38.31,38.36,8600.0,36.3447,36.3922,36.3447,36.3922,8600.0
2006-08-14 10:35:00,38.36,38.38,38.35,38.38,7600.0,36.3922,36.4112,36.3827,36.4112,7600.0
2006-08-14 10:40:00,38.38,38.4,38.37,38.4,4300.0,36.4112,36.4301,36.4017,36.4301,4300.0
2006-08-14 10:45:00,38.39,38.46,38.39,38.42,9000.0,36.4206,36.4871,36.4206,36.4491,9000.0
2006-08-14 10:50:00,38.43,38.43,38.43,38.43,2200.0,36.4586,36.4586,36.4586,36.4586,2200.0
2006-08-14 10:55:00,38.42,38.42,38.4,38.42,3700.0,36.4491,36.4491,36.4301,36.4491,3700.0
2006-08-14 11:00:00,38.42,38.43,38.39,38.41,17400.0,36.4491,36.4586,36.4206,36.4396,17400.0
2006-08-14 11:05:00,38.41,38.41,38.4,38.41,8200.0,36.4396,36.4396,36.4301,36.4396,8200.0
2006-08-14 11:10:00,38.41,38.5,38.39,38.45,13100.0,36.4396,36.525,36.4206,36.4776,13100.0
2006-08-14 11:15:00,38.45,38.46,38.41,38.41,5300.0,36.4776,36.4871,36.4396,36.4396,5300.0
2006-08-14 11:20:00,38.4,38.4,38.35,38.35,4200.0,36.4301,36.4301,36.3827,36.3827,4200.0
2006-08-14 11:25:00,38.36,38.36,38.33,38.33,800.0,36.3922,36.3922,36.3637,36.3637,800.0
2006-08-14 11:30:00,38.33,38.34,38.33,38.33,3000.0,36.3637,36.3732,36.3637,36.3637,3000.0
2006-08-14 11:35:00,38.34,38.37,38.34,38.35,1200.0,36.3732,36.4017,36.3732,36.3827,1200.0
2006-08-14 11:40:00,38.36,38.39,38.36,38.39,2200.0,36.3922,36.4206,36.3922,36.4206,2200.0
2006-08-14 11:45:00,38.38,38.4,38.37,38.39,7800.0,36.4112,36.4301,36.4017,36.4206,7800.0
2006-08-14 11:50:00,38.36,38.4,38.36,38.4,2700.0,36.3922,36.4301,36.3922,36.4301,2700.0
2006-08-14 11:55:00,38.4,38.42,38.4,38.42,14100.0,36.4301,36.4491,36.4301,36.4491,14100.0
2006-08-14 12:00:00,38.42,38.43,38.37,38.4,3300.0,36.4491,36.4586,36.4017,36.4301,3300.0
2006-08-14 12:05:00,38.4,38.4,38.37,38.39,5000.0,36.4301,36.4301,36.4017,36.4206,5000.0
2006-08-14 12:10:00,38.4,38.44,38.39,38.44,17600.0,36.4301,36.4681,36.4206,36.4681,17600.0
2006-08-14 12:15:00,38.44,38.46,38.41,38.45,3100.0,36.4681,36.4871,36.4396,36.4776,3100.0
2006-08-14 12:20:00,38.45,38.5,38.45,38.5,4600.0,36.4776,36.525,36.4776,36.525,4600.0
2006-08-14 12:25:00,38.48,38.51,38.46,38.46,4900.0,36.506,36.5345,36.4871,36.4871,4900.0
2006-08-14 12:30:00,38.44,38.44,38.44,38.44,1100.0,36.4681,36.4681,36.4681,36.4681,1100.0
2006-08-14 12:35:00,38.43,38.44,38.43,38.44,3300.0,36.4586,36.4681,36.4586,36.4681,3300.0
2006-08-14 12:40:00,38.44,38.45,38.44,38.45,2600.0,36.4681,36.4776,36.4681,36.4776,2600.0
2006-08-14 12:45:00,38.45,38.47,38.45,38.47,2700.0,36.4776,36.4965,36.4776,36.4965,2700.0
2006-08-14 12:50:00,38.47,38.47,38.46,38.47,1600.0,36.4965,36.4965,36.4871,36.4965,1600.0
2006-08-14 12:55:00,38.47,38.47,38.41,38.43,3400.0,36.4965,36.4965,36.4396,36.4586,3400.0
2006-08-14 13:00:00,38.4,38.44,38.4,38.44,4000.0,36.4301,36.4681,36.4301,36.4681,4000.0
2006-08-14 13:05:00,38.44,38.44,38.41,38.42,800.0,36.4681,36.4681,36.4396,36.4491,800.0
2006-08-14 13:10:00,38.42,38.44,38.42,38.43,1100.0,36.4491,36.4681,36.4491,36.4586,1100.0
2006-08-14 13:15:00,38.44,38.45,38.44,38.45,2600.0,36.4681,36.4776,36.4681,36.4776,2600.0
2006-08-14 13:20:00,38.45,38.45,38.44,38.44,1100.0,36.4776,36.4776,36.4681,36.4681,1100.0
2006-08-14 13:25:00,38.44,38.44,38.44,38.44,300.0,36.4681,36.4681,36.4681,36.4681,300.0
2006-08-14 13:30:00,38.44,38.46,38.44,38.46,3300.0,36.4681,36.4871,36.4681,36.4871,3300.0
2006-08-14 13:35:00,38.46,38.47,38.46,38.46,1100.0,36.4871,36.4965,36.4871,36.4871,1100.0
2006-08-14 13:40:00,38.46,38.46,38.44,38.46,1300.0,36.4871,36.4871,36.4681,36.4871,1300.0
2006-08-14 13:45:00,38.44,38.49,38.44,38.48,10400.0,36.4681,36.5155,36.4681,36.506,10400.0
2006-08-14 13:50:00,38.48,38.48,38.46,38.47,3600.0,36.506,36.506,36.4871,36.4965,3600.0
2006-08-14 13:55:00,38.45,38.46,38.44,38.45,800.0,36.4776,36.4871,36.4681,36.4776,800.0
2006-08-14 14:00:00,38.45,38.46,38.4,38.42,4200.0,36.4776,36.4871,36.4301,36.4491,4200.0
2006-08-14 14:05:00,38.43,38.43,38.4,38.42,1900.0,36.4586,36.4586,36.4301,36.4491,1900.0
2006-08-14 14:10:00,38.42,38.42,38.39,38.41,7300.0,36.4491,36.4491,36.4206,36.4396,7300.0
2006-08-14 14:15:00,38.41,38.44,38.41,38.44,6000.0,36.4396,36.4681,36.4396,36.4681,6000.0
2006-08-14 14:20:00,38.41,38.42,38.38,38.39,1100.0,36.4396,36.4491,36.4112,36.4206,1100.0
2006-08-14 14:25:00,38.38,38.39,38.38,38.38,1600.0,36.4112,36.4206,36.4112,36.4112,1600.0
2006-08-14 14:30:00,38.37,38.37,38.37,38.37,100.0,36.4017,36.4017,36.4017,36.4017,100.0
2006-08-14 14:35:00,38.36,38.42,38.36,38.41,6500.0,36.3922,36.4491,36.3922,36.4396,6500.0
2006-08-14 14:40:00,38.41,38.41,38.41,38.41,200.0,36.4396,36.4396,36.4396,36.4396,200.0
2006-08-14 14:45:00,38.4,38.4,38.33,38.36,12100.0,36.4301,36.4301,36.3637,36.3922,12100.0
2006-08-14 14:50:00,38.36,38.38,38.34,38.37,12900.0,36.3922,36.4112,36.3732,36.4017,12900.0
2006-08-14 14:55:00,38.36,38.36,38.32,38.36,5400.0,36.3922,36.3922,36.3542,36.3922,5400.0
2006-08-14 15:00:00,38.34,38.35,38.3,38.3,11800.0,36.3732,36.3827,36.3353,36.3353,11800.0
2006-08-14 15:05:00,38.3,38.3,38.24,38.28,15800.0,36.3353,36.3353,36.2783,36.3163,15800.0
2006-08-14 15:10:00,38.28,38.33,38.28,38.32,14700.0,36.3163,36.3637,36.3163,36.3542,14700.0
2006-08-14 15:15:00,38.32,38.33,38.3,38.31,9600.0,36.3542,36.3637,36.3353,36.3447,9600.0
2006-08-14 15:20:00,38.31,38.33,38.31,38.33,7200.0,36.3447,36.3637,36.3447,36.3637,7200.0
2006-08-14 15:25:00,38.33,38.35,38.31,38.31,7800.0,36.3637,36.3827,36.3447,36.3447,7800.0
2006-08-14 15:30:00,38.32,38.32,38.29,38.3,3700.0,36.3542,36.3542,36.3258,36.3353,3700.0
2006-08-14 15:35:00,38.3,38.35,38.3,38.35,10600.0,36.3353,36.3827,36.3353,36.3827,10600.0
2006-08-14 15:40:00,38.33,38.38,38.33,38.37,5800.0,36.3637,36.4112,36.3637,36.4017,5800.0
2006-08-14 15:45:00,38.38,38.38,38.35,38.35,9200.0,36.4112,36.4112,36.3827,36.3827,9200.0
2006-08-14 15:50:00,38.35,38.36,38.32,38.33,9600.0,36.3827,36.3922,36.3542,36.3637,9600.0
2006-08-14 15:55:00,38.33,38.36,38.33,38.36,9600.0,36.3637,36.3922,36.3637,36.3922,9600.0
2006-08-15 09:30:00,38.6,38.63,38.52,38.54,11600.0,36.6199,36.6483,36.544,36.5629,11600.0
2006-08-15 09:35:00,38.54,38.56,38.5,38.53,8000.0,36.5629,36.5819,36.525,36.5535,8000.0
2006-08-15 09:40:00,38.53,38.58,38.53,38.57,12100.0,36.5535,36.6009,36.5535,36.5914,12100.0
2006-08-15 09:45:00,38.57,38.6,38.55,38.58,13400.0,36.5914,36.6199,36.5724,36.6009,13400.0
2006-08-15 09:50:00,38.56,38.64,38.56,38.57,23500.0,36.5819,36.6578,36.5819,36.5914,23500.0
2006-08-15 09:55:00,38.57,38.6,38.55,38.59,11500.0,36.5914,36.6199,36.5724,36.6104,11500.0
2006-08-15 10:00:00,38.6,38.68,38.55,38.68,18200.0,36.6199,36.6958,36.5724,36.6958,18200.0
2006-08-15 10:05:00,38.67,38.72,38.65,38.72,8000.0,36.6863,36.7337,36.6673,36.7337,8000.0
2006-08-15 10:10:00,38.72,38.72,38.67,38.69,13500.0,36.7337,36.7337,36.6863,36.7053,13500.0
2006-08-15 10:15:00,38.7,38.7,38.63,38.64,5700.0,36.7147,36.7147,36.6483,36.6578,5700.0
2006-08-15 10:20:00,38.64,38.7,38.63,38.69,11000.0,36.6578,36.7147,36.6483,36.7053,11000.0
2006-08-15 10:25:00,38.69,38.7,38.65,38.65,3700.0,36.7053,36.7147,36.6673,36.6673,3700.0
2006-08-15 10:30:00,38.65,38.7,38.65,38.68,4400.0,36.6673,36.7147,36.6673,36.6958,4400.0
2006-08-15 10:35:00,38.66,38.68,38.65,38.67,1100.0,36.6768,36.6958,36.6673,36.6863,1100.0
2006-08-15 10:40:00,38.67,38.74,38.64,38.73,11200.0,36.6863,36.7527,36.6578,36.7432,11200.0
2006-08-15 10:45:00,38.73,38.74,38.7,38.72,6600.0,36.7432,36.7527,36.7147,36.7337,6600.0
2006-08-15 10:50:00,38.74,38.74,38.66,38.66,8800.0,36.7527,36.7527,36.6768,36.6768,8800.0
2006-08-15 10:55:00,38.66,38.66,38.63,38.64,5200.0,36.6768,36.6768,36.6483,36.6578,5200.0
2006-08-15 11:00:00,38.64,38.72,38.64,38.72,7700.0,36.6578,36.7337,36.6578,36.7337,7700.0
2006-08-15 11:05:00,38.73,38.73,38.7,38.73,2500.0,36.7432,36.7432,36.7147,36.7432,2500.0
2006-08-15 11:10:00,38.73,38.73,38.6,38.7,10900.0,36.7432,36.7432,36.6199,36.7147,10900.0
2006-08-15 11:15:00,38.69,38.72,38.69,38.69,2000.0,36.7053,36.7337,36.7053,36.7053,2000.0
2006-08-15 11:20:00,38.7,38.71,38.68,38.71,3500.0,36.7147,36.7242,36.6958,36.7242,3500.0
2006-08-15 11:25:00,38.71,38.73,38.69,38.72,2400.0,36.7242,36.7432,36.7053,36.7337,2400.0
2006-08-15 11:30:00,38.73,38.74,38.67,38.67,7500.0,36.7432,36.7527,36.6863,36.6863,7500.0
2006-08-15 11:35:00,38.68,38.71,38.66,38.66,4900.0,36.6958,36.7242,36.6768,36.6768,4900.0
2006-08-15 11:40:00,38.67,38.69,38.65,38.69,3100.0,36.6863,36.7053,36.6673,36.7053,3100.0
2006-08-15 11:45:00,38.7,38.73,38.7,38.72,4900.0,36.7147,36.7432,36.7147,36.7337,4900.0
2006-08-15 11:50:00,38.74,38.76,38.68,38.68,6100.0,36.7527,36.7717,36.6958,36.6958,6100.0
2006-08-15 11:55:00,38.69,38.71,38.68,38.68,4700.0,36.7053,36.7242,36.6958,36.6958,4700.0
2006-08-15 12:00:00,38.69,38.73,38.69,38.73,4200.0,36.7053,36.7432,36.7053,36.7432,4200.0
2006-08-15 12:05:00,38.73,38.73,38.72,38.73,3100.0,36.7432,36.7432,36.7337,36.7432,3100.0
2006-08-15 12:10:00,38.74,38.8,38.74,38.79,7300.0,36.7527,36.8096,36.7527,36.8001,7300.0
2006-08-15 12:15:00,38.8,38.8,38.76,38.77,5300.0,36.8096,36.8096,36.7717,36.7812,5300.0
2006-08-15 12:20:00,38.77,38.78,38.76,38.77,3200.0,36.7812,36.7906,36.7717,36.7812,3200.0
2006-08-15 12:25:00,38.78,38.8,38.78,38.8,20100.0,36.7906,36.8096,36.7906,36.8096,20100.0
2006-08-15 12:30:00,38.78,38.8,38.78,38.8,1900.0,36.7906,36.8096,36.7906,36.8096,1900.0
2006-08-15 12:35:00,38.8,38.82,38.8,38.82,1400.0,36.8096,36.8286,36.8096,36.8286,1400.0
2006-08-15 12:40:00,38.82,38.84,38.8,38.82,7900.0,36.8286,36.8476,36.8096,36.8286,7900.0
2006-08-15 12:45:00,38.82,38.85,38.82,38.85,13600.0,36.8286,36.857,36.8286,36.857,13600.0
2006-08-15 12:50:00,38.85,38.96,38.85,38.95,47600.0,36.857,36.9614,36.857,36.9519,47600.0
2006-08-15 12:55:00,38.93,38.95,38.91,38.95,8400.0,36.9329,36.9519,36.914,36.9519,8400.0
2006-08-15 13:00:00,38.95,38.99,38.91,38.95,21700.0,36.9519,36.9899,36.914,36.9519,21700.0
2006-08-15 13:05:00,38.95,39.0,38.94,39.0,46500.0,36.9519,36.9994,36.9424,36.9994,46500.0
2006-08-15 13:10:00,38.98,39.0,38.95,38.99,21900.0,36.9804,36.9994,36.9519,36.9899,21900.0
2006-08-15 13:15:00,38.99,39.02,38.97,39.02,20300.0,36.9899,37.0183,36.9709,37.0183,20300.0
2006-08-15 13:20:00,39.02,39.06,39.0,39.04,11600.0,37.0183,37.0563,36.9994,37.0373,11600.0
2006-08-15 13:25:00,39.05,39.06,39.0,39.0,8200.0,37.0468,37.0563,36.9994,36.9994,8200.0
2006-08-15 13:30:00,39.0,39.1,38.95,39.1,22400.0,36.9994,37.0942,36.9519,37.0942,22400.0
2006-08-15 13:35:00,39.1,39.11,39.08,39.09,7800.0,37.0942,37.1037,37.0752,37.0847,7800.0
2006-08-15 13:40:00,39.09,39.09,39.05,39.08,7400.0,37.0847,37.0847,37.0468,37.0752,7400.0
2006-08-15 13:45:00,39.09,39.11,39.05,39.07,10500.0,37.0847,37.1037,37.0468,37.0658,10500.0
2006-08-15 13:50:00,39.07,39.11,39.07,39.11,19400.0,37.0658,37.1037,37.0658,37.1037,19400.0
2006-08-15 13:55:00,39.11,39.18,39.11,39.16,15100.0,37.1037,37.1701,37.1037,37.1511,15100.0
2006-08-15 14:00:00,39.16,39.21,39.16,39.21,25000.0,37.1511,37.1986,37.1511,37.1986,25000.0
2006-08-15 14:05:00,39.2,39.23,39.2,39.23,30200.0,37.1891,37.2176,37.1891,37.2176,30200.0
2006-08-15 14:10:00,39.23,39.29,39.23,39.28,29500.0,37.2176,37.2745,37.2176,37.265,29500.0
2006-08-15 14:15:00,39.27,39.28,39.25,39.26,15100.0,37.2555,37.265,37.2365,37.246,15100.0
2006-08-15 14:20:00,39.25,39.33,39.25,39.33,16800.0,37.2365,37.3124,37.2365,37.3124,16800.0
2006-08-15 14:25:00,39.31,39.31,39.29,39.31,26600.0,37.2934,37.2934,37.2745,37.2934,26600.0
2006-08-15 14:30:00,39.28,39.31,39.28,39.3,39700.0,37.265,37.2934,37.265,37.284,39700.0
2006-08-15 14:35:00,39.3,39.37,39.29,39.36,24200.0,37.284,37.3504,37.2745,37.3409,24200.0
2006-08-15 14:40:00,39.36,39.37,39.33,39.35,14400.0,37.3409,37.3504,37.3124,37.3314,14400.0
2006-08-15 14:45:00,39.35,39.37,39.32,39.36,21500.0,37.3314,37.3504,37.3029,37.3409,21500.0
2006-08-15 14:50:00,39.35,39.37,39.33,39.35,18100.0,37.3314,37.3504,37.3124,37.3314,18100.0
2006-08-15 14:55:00,39.35,39.37,39.34,39.34,52500.0,37.3314,37.3504,37.3219,37.3219,52500.0
2006-08-15 15:00:00,39.35,39.35,39.26,39.27,9300.0,37.3314,37.3314,37.246,37.2555,9300.0
2006-08-15 15:05:00,39.25,39.25,39.2,39.21,8800.0,37.2365,37.2365,37.1891,37.1986,8800.0
2006-08-15 15:10:00,39.21,39.22,39.19,39.19,5100.0,37.1986,37.2081,37.1796,37.1796,5100.0
2006-08-15 15:15:00,39.2,39.2,39.12,39.14,14300.0,37.1891,37.1891,37.1132,37.1322,14300.0
2006-08-15 15:20:00,39.12,39.16,39.11,39.14,19800.0,37.1132,37.1511,37.1037,37.1322,19800.0
2006-08-15 15:25:00,39.15,39.17,39.13,39.15,19200.0,37.1417,37.1606,37.1227,37.1417,19200.0
2006-08-15 15:30:00,39.15,39.15,39.12,39.12,6200.0,37.1417,37.1417,37.1132,37.1132,6200.0
2006-08-15 15:35:00,39.12,39.2,39.12,39.18,25500.0,37.1132,37.1891,37.1132,37.1701,25500.0
2006-08-15 15:40:00,39.19,39.22,39.19,39.22,3500.0,37.1796,37.2081,37.1796,37.2081,3500.0
2006-08-15 15:45:00,39.22,39.24,39.21,39.22,8100.0,37.2081,37.227,37.1986,37.2081,8100.0
2006-08-15 15:50:00,39.22,39.24,39.22,39.23,8500.0,37.2081,37.227,37.2081,37.2176,8500.0
2006-08-15 15:55:00,39.23,39.23,39.22,39.22,26000.0,37.2176,37.2176,37.2081,37.2081,26000.0
2006-08-16 09:30:00,39.29,39.31,39.14,39.17,11500.0,37.2745,37.2934,37.1322,37.1606,11500.0
2006-08-16 09:35:00,39.2,39.2,39.12,39.12,11700.0,37.1891,37.1891,37.1132,37.1132,11700.0
2006-08-16 09:40:00,39.17,39.24,39.13,39.22,9900.0,37.1606,37.227,37.1227,37.2081,9900.0
2006-08-16 09:45:00,39.21,39.22,39.16,39.17,17800.0,37.1986,37.2081,37.1511,37.1606,17800.0
2006-08-16 09:50:00,39.15,39.15,39.14,39.15,7500.0,37.1417,37.1417,37.1322,37.1417,7500.0
2006-08-16 09:55:00,39.15,39.15,39.13,39.13,2000.0,37.1417,37.1417,37.1227,37.1227,2000.0
2006-08-16 10:00:00,39.12,39.17,39.1,39.16,12000.0,37.1132,37.1606,37.0942,37.1511,12000.0
2006-08-16 10:05:00,39.15,39.16,39.13,39.14,7000.0,37.1417,37.1511,37.1227,37.1322,7000.0
2006-08-16 10:10:00,39.15,39.16,39.12,39.16,5200.0,37.1417,37.1511,37.1132,37.1511,5200.0
2006-08-16 10:15:00,39.15,39.16,39.12,39.15,45900.0,37.1417,37.1511,37.1132,37.1417,45900.0
2006-08-16 10:20:00,39.15,39.15,39.12,39.12,32200.0,37.1417,37.1417,37.1132,37.1132,32200.0
2006-08-16 10:25:00,39.12,39.15,39.1,39.11,43400.0,37.1132,37.1417,37.0942,37.1037,43400.0
2006-08-16 10:30:00,39.12,39.13,39.09,39.13,5300.0,37.1132,37.1227,37.0847,37.1227,5300.0
2006-08-16 10:35:00,39.13,39.13,39.12,39.13,3100.0,37.1227,37.1227,37.1132,37.1227,3100.0
2006-08-16 10:40:00,39.13,39.15,39.13,39.14,9500.0,37.1227,37.1417,37.1227,37.1322,9500.0
2006-08-16 10:45:00,39.14,39.15,39.11,39.12,12000.0,37.1322,37.1417,37.1037,37.1132,12000.0
2006-08-16 10:50:00,39.12,39.12,39.1,39.12,4600.0,37.1132,37.1132,37.0942,37.1132,4600.0
2006-08-16 10:55:00,39.12,39.12,39.11,39.12,6100.0,37.1132,37.1132,37.1037,37.1132,6100.0
2006-08-16 11:00:00,39.12,39.12,39.08,39.11,11300.0,37.1132,37.1132,37.0752,37.1037,11300.0
2006-08-16 11:05:00,39.09,39.12,39.09,39.11,7400.0,37.0847,37.1132,37.0847,37.1037,7400.0
2006-08-16 11:10:00,39.11,39.11,39.07,39.09,10300.0,37.1037,37.1037,37.0658,37.0847,10300.0
2006-08-16 11:15:00,39.1,39.1,39.08,39.08,2700.0,37.0942,37.0942,37.0752,37.0752,2700.0
2006-08-16 11:20:00,39.07,39.07,39.05,39.06,5100.0,37.0658,37.0658,37.0468,37.0563,5100.0
2006-08-16 11:25:00,39.05,39.1,39.03,39.09,26300.0,37.0468,37.0942,37.0278,37.0847,26300.0
2006-08-16 11:30:00,39.08,39.1,39.08,39.08,1700.0,37.0752,37.0942,37.0752,37.0752,1700.0
2006-08-16 11:35:00,39.09,39.09,39.04,39.05,16800.0,37.0847,37.0847,37.0373,37.0468,16800.0
2006-08-16 11:40:00,39.05,39.05,39.03,39.04,5500.0,37.0468,37.0468,37.0278,37.0373,5500.0
2006-08-16 11:45:00,39.04,39.04,39.01,39.01,6700.0,37.0373,37.0373,37.0088,37.0088,6700.0
2006-08-16 11:50:00,39.0,39.04,39.0,39.01,7200.0,36.9994,37.0373,36.9994,37.0088,7200.0
2006-08-16 11:55:00,39.01,39.02,39.0,39.02,8900.0,37.0088,37.0183,36.9994,37.0183,8900.0
2006-08-16 12:00:00,39.0,39.01,39.0,39.0,12500.0,36.9994,37.0088,36.9994,36.9994,12500.0
2006-08-16 12:05:00,39.01,39.06,39.01,39.04,20700.0,37.0088,37.0563,37.0088,37.0373,20700.0
2006-08-16 12:10:00,39.05,39.06,39.04,39.04,18100.0,37.0468,37.0563,37.0373,37.0373,18100.0
2006-08-16 12:15:00,39.05,39.06,39.05,39.05,11300.0,37.0468,37.0563,37.0468,37.0468,11300.0
2006-08-16 12:20:00,39.06,39.07,39.06,39.06,24700.0,37.0563,37.0658,37.0563,37.0563,24700.0
2006-08-16 12:25:00,39.07,39.08,39.05,39.05,5000.0,37.0658,37.0752,37.0468,37.0468,5000.0
2006-08-16 12:30:00,39.05,39.05,39.04,39.05,1300.0,37.0468,37.0468,37.0373,37.0468,1300.0
2006-08-16 12:35:00,39.04,39.05,39.03,39.05,2000.0,37.0373,37.0468,37.0278,37.0468,2000.0
2006-08-16 12:40:00,39.05,39.08,39.05,39.08,7100.0,37.0468,37.0752,37.0468,37.0752,7100.0
2006-08-16 12:45:00,39.07,39.07,39.05,39.06,3300.0,37.0658,37.0658,37.0468,37.0563,3300.0
2006-08-16 12:50:00,39.05,39.06,39.04,39.04,26700.0,37.0468,37.0563,37.0373,37.0373,26700.0
2006-08-16 12:55:00,39.04,39.04,39.01,39.02,5800.0,37.0373,37.0373,37.0088,37.0183,5800.0
2006-08-16 13:00:00,39.02,39.02,39.01,39.01,1500.0,37.0183,37.0183,37.0088,37.0088,1500.0
2006-08-16 13:05:00,39.0,39.01,38.99,39.01,5000.0,36.9994,37.0088,36.9899,37.0088,5000.0
2006-08-16 13:10:00,39.01,39.03,39.01,39.03,2700.0,37.0088,37.0278,37.0088,37.0278,2700.0
2006-08-16 13:15:00,39.03,39.05,39.03,39.05,4200.0,37.0278,37.0468,37.0278,37.0468,4200.0
2006-08-16 13:20:00,39.04,39.06,39.04,39.06,4500.0,37.0373,37.0563,37.0373,37.0563,4500.0
2006-08-16 13:25:00,39.04,39.04,39.02,39.03,2400.0,37.0373,37.0373,37.0183,37.0278,2400.0
2006-08-16 13:30:00,39.04,39.04,39.03,39.04,3500.0,37.0373,37.0373,37.0278,37.0373,3500.0
2006-08-16 13:35:00,39.05,39.13,39.04,39.13,11500.0,37.0468,37.1227,37.0373,37.1227,11500.0
2006-08-16 13:40:00,39.11,39.15,39.11,39.15,3900.0,37.1037,37.1417,37.1037,37.1417,3900.0
2006-08-16 13:45:00,39.14,39.15,39.14,39.15,14600.0,37.1322,37.1417,37.1322,37.1417,14600.0
2006-08-16 13:50:00,39.15,39.15,39.13,39.13,3700.0,37.1417,37.1417,37.1227,37.1227,3700.0
2006-08-16 13:55:00,39.14,39.14,39.13,39.14,2100.0,37.1322,37.1322,37.1227,37.1322,2100.0
2006-08-16 14:00:00,39.14,39.14,39.14,39.14,3200.0,37.1322,37.1322,37.1322,37.1322,3200.0
2006-08-16 14:05:00,39.14,39.14,39.14,39.14,1300.0,37.1322,37.1322,37.1322,37.1322,1300.0
2006-08-16 14:10:00,39.14,39.15,39.14,39.15,4900.0,37.1322,37.1417,37.1322,37.1417,4900.0
2006-08-16 14:15:00,39.15,39.2,39.15,39.2,13900.0,37.1417,37.1891,37.1417,37.1891,13900.0
2006-08-16 14:20:00,39.2,39.22,39.19,39.19,15000.0,37.1891,37.2081,37.1796,37.1796,15000.0
2006-08-16 14:25:00,39.19,39.19,39.18,39.19,2900.0,37.1796,37.1796,37.1701,37.1796,2900.0
2006-08-16 14:30:00,39.18,39.2,39.18,39.2,17900.0,37.1701,37.1891,37.1701,37.1891,17900.0
2006-08-16 14:35:00,39.2,39.23,39.2,39.21,19900.0,37.1891,37.2176,37.1891,37.1986,19900.0
2006-08-16 14:40:00,39.2,39.21,39.2,39.2,10700.0,37.1891,37.1986,37.1891,37.1891,10700.0
2006-08-16 14:45:00,39.2,39.21,39.17,39.18,21000.0,37.1891,37.1986,37.1606,37.1701,21000.0
2006-08-16 14:50:00,39.18,39.26,39.17,39.25,26900.0,37.1701,37.246,37.1606,37.2365,26900.0
2006-08-16 14:55:00,39.26,39.26,39.25,39.25,6200.0,37.246,37.246,37.2365,37.2365,6200.0
2006-08-16 15:00:00,39.26,39.28,39.26,39.28,2700.0,37.246,37.265,37.246,37.265,2700.0
2006-08-16 15:05:00,39.29,39.42,39.29,39.31,43800.0,37.2745,37.3978,37.2745,37.2934,43800.0
2006-08-16 15:10:00,39.31,39.31,39.3,39.31,23300.0,37.2934,37.2934,37.284,37.2934,23300.0
2006-08-16 15:15:00,39.32,39.33,39.3,39.31,9600.0,37.3029,37.3124,37.284,37.2934,9600.0
2006-08-16 15:20:00,39.31,39.31,39.27,39.29,13600.0,37.2934,37.2934,37.2555,37.2745,13600.0
2006-08-16 15:25:00,39.28,39.29,39.27,39.27,9100.0,37.265,37.2745,37.2555,37.2555,9100.0
2006-08-16 15:30:00,39.27,39.33,39.27,39.3,18600.0,37.2555,37.3124,37.2555,37.284,18600.0
2006-08-16 15:35:00,39.32,39.33,39.31,39.33,19500.0,37.3029,37.3124,37.2934,37.3124,19500.0
2006-08-16 15:40:00,39.33,39.36,39.33,39.35,39100.0,37.3124,37.3409,37.3124,37.3314,39100.0
2006-08-16 15:45:00,39.36,39.37,39.35,39.36,16400.0,37.3409,37.3504,37.3314,37.3409,16400.0
2006-08-16 15:50:00,39.34,39.36,39.34,39.35,11000.0,37.3219,37.3409,37.3219,37.3314,11000.0
2006-08-16 15:55:00,39.36,39.36,39.35,39.36,17800.0,37.3409,37.3409,37.3314,37.3409,17800.0
2006-08-17 09:30:00,39.25,39.26,39.25,39.26,5200.0,37.2365,37.246,37.2365,37.246,5200.0
2006-08-17 09:35:00,39.26,39.29,39.25,39.25,13100.0,37.246,37.2745,37.2365,37.2365,13100.0
2006-08-17 09:40:00,39.26,39.29,39.23,39.27,19500.0,37.246,37.2745,37.2176,37.2555,19500.0
2006-08-17 09:45:00,39.27,39.34,39.27,39.34,3700.0,37.2555,37.3219,37.2555,37.3219,3700.0
2006-08-17 09:50:00,39.32,39.33,39.25,39.27,6300.0,37.3029,37.3124,37.2365,37.2555,6300.0
2006-08-17 09:55:00,39.26,39.27,39.22,39.25,6900.0,37.246,37.2555,37.2081,37.2365,6900.0
2006-08-17 10:00:00,39.25,39.35,39.25,39.33,14400.0,37.2365,37.3314,37.2365,37.3124,14400.0
2006-08-17 10:05:00,39.34,39.34,39.27,39.28,4200.0,37.3219,37.3219,37.2555,37.265,4200.0
2006-08-17 10:10:00,39.28,39.28,39.21,39.25,7500.0,37.265,37.265,37.1986,37.2365,7500.0
2006-08-17 10:15:00,39.23,39.29,39.18,39.29,11000.0,37.2176,37.2745,37.1701,37.2745,11000.0
2006-08-17 10:20:00,39.27,39.27,39.23,39.24,3400.0,37.2555,37.2555,37.2176,37.227,3400.0
2006-08-17 10:25:00,39.24,39.25,39.22,39.22,6600.0,37.227,37.2365,37.2081,37.2081,6600.0
2006-08-17 10:30:00,39.21,39.21,39.16,39.18,3200.0,37.1986,37.1986,37.1511,37.1701,3200.0
2006-08-17 10:35:00,39.19,39.23,39.19,39.22,6200.0,37.1796,37.2176,37.1796,37.2081,6200.0
2006-08-17 10:40:00,39.21,39.22,39.2,39.22,6400.0,37.1986,37.2081,37.1891,37.2081,6400.0
2006-08-17 10:45:00,39.23,39.25,39.22,39.25,4700.0,37.2176,37.2365,37.2081,37.2365,4700.0
2006-08-17 10:50:00,39.25,39.27,39.25,39.25,4000.0,37.2365,37.2555,37.2365,37.2365,4000.0
2006-08-17 10:55:00,39.24,39.24,39.21,39.21,3400.0,37.227,37.227,37.1986,37.1986,3400.0
2006-08-17 11:00:00,39.22,39.22,39.21,39.21,1400.0,37.2081,37.2081,37.1986,37.1986,1400.0
2006-08-17 11:05:00,39.22,39.22,39.21,39.21,11900.0,37.2081,37.2081,37.1986,37.1986,11900.0
2006-08-17 11:10:00,39.22,39.25,39.22,39.24,5800.0,37.2081,37.2365,37.2081,37.227,5800.0
2006-08-17 11:15:00,39.25,39.32,39.25,39.32,6800.0,37.2365,37.3029,37.2365,37.3029,6800.0
2006-08-17 11:20:00,39.32,39.32,39.26,39.26,6400.0,37.3029,37.3029,37.246,37.246,6400.0
2006-08-17 11:25:00,39.27,39.31,39.26,39.31,9000.0,37.2555,37.2934,37.246,37.2934,9000.0
2006-08-17 11:30:00,39.31,39.33,39.27,39.27,7300.0,37.2934,37.3124,37.2555,37.2555,7300.0
2006-08-17 11:35:00,39.27,39.35,39.26,39.33,6300.0,37.2555,37.3314,37.246,37.3124,6300.0
2006-08-17 11:40:00,39.34,39.34,39.29,39.3,3700.0,37.3219,37.3219,37.2745,37.284,3700.0
2006-08-17 11:45:00,39.32,39.36,39.32,39.32,2200.0,37.3029,37.3409,37.3029,37.3029,2200.0
2006-08-17 11:50:00,39.33,39.33,39.28,39.33,10900.0,37.3124,37.3124,37.265,37.3124,10900.0
2006-08-17 11:55:00,39.32,39.32,39.3,39.31,2700.0,37.3029,37.3029,37.284,37.2934,2700.0
2006-08-17 12:00:00,39.29,39.29,39.26,39.26,2900.0,37.2745,37.2745,37.246,37.246,2900.0
2006-08-17 12:05:00,39.25,39.27,39.24,39.27,9300.0,37.2365,37.2555,37.227,37.2555,9300.0
2006-08-17 12:10:00,39.26,39.28,39.26,39.26,13700.0,37.246,37.265,37.246,37.246,13700.0
2006-08-17 12:15:00,39.26,39.27,39.26,39.27,2500.0,37.246,37.2555,37.246,37.2555,2500.0
2006-08-17 12:20:00,39.27,39.31,39.26,39.29,20600.0,37.2555,37.2934,37.246,37.2745,20600.0
2006-08-17 12:25:00,39.29,39.29,39.27,39.29,8500.0,37.2745,37.2745,37.2555,37.2745,8500.0
2006-08-17 12:30:00,39.29,39.31,39.29,39.31,6000.0,37.2745,37.2934,37.2745,37.2934,6000.0
2006-08-17 12:35:00,39.31,39.35,39.31,39.35,3200.0,37.2934,37.3314,37.2934,37.3314,3200.0
2006-08-17 12:40:00,39.36,39.36,39.35,39.36,1100.0,37.3409,37.3409,37.3314,37.3409,1100.0
2006-08-17 12:45:00,39.36,39.36,39.35,39.35,2300.0,37.3409,37.3409,37.3314,37.3314,2300.0
2006-08-17 12:50:00,39.35,39.36,39.35,39.36,1100.0,37.3314,37.3409,37.3314,37.3409,1100.0
2006-08-17 12:55:00,39.35,39.39,39.35,39.38,4800.0,37.3314,37.3693,37.3314,37.3599,4800.0
2006-08-17 13:00:00,39.38,39.38,39.37,39.38,1700.0,37.3599,37.3599,37.3504,37.3599,1700.0
2006-08-17 13:05:00,39.38,39.38,39.36,39.37,1300.0,37.3599,37.3599,37.3409,37.3504,1300.0
2006-08-17 13:10:00,39.37,39.37,39.37,39.37,100.0,37.3504,37.3504,37.3504,37.3504,100.0
2006-08-17 13:15:00,39.37,39.37,39.36,39.37,5200.0,37.3504,37.3504,37.3409,37.3504,5200.0
2006-08-17 13:20:00,39.37,39.37,39.36,39.37,6100.0,37.3504,37.3504,37.3409,37.3504,6100.0
2006-08-17 13:25:00,39.37,39.37,39.36,39.37,1000.0,37.3504,37.3504,37.3409,37.3504,1000.0
2006-08-17 13:30:00,39.37,39.37,39.36,39.36,3800.0,37.3504,37.3504,37.3409,37.3409,3800.0
2006-08-17 13:35:00,39.37,39.39,39.37,39.38,5500.0,37.3504,37.3693,37.3504,37.3599,5500.0
2006-08-17 13:40:00,39.39,39.4,39.38,39.4,3800.0,37.3693,37.3788,37.3599,37.3788,3800.0
2006-08-17 13:45:00,39.4,39.41,39.4,39.41,22000.0,37.3788,37.3883,37.3788,37.3883,22000.0
2006-08-17 13:50:00,39.41,39.41,39.4,39.41,4700.0,37.3883,37.3883,37.3788,37.3883,4700.0
2006-08-17 13:55:00,39.4,39.41,39.37,39.4,11700.0,37.3788,37.3883,37.3504,37.3788,11700.0
2006-08-17 14:00:00,39.4,39.4,39.39,39.4,4200.0,37.3788,37.3788,37.3693,37.3788,4200.0
2006-08-17 14:05:00,39.39,39.4,39.39,39.4,2600.0,37.3693,37.3788,37.3693,37.3788,2600.0
2006-08-17 14:10:00,39.4,39.4,39.39,39.39,2300.0,37.3788,37.3788,37.3693,37.3693,2300.0
2006-08-17 14:15:00,39.4,39.4,39.35,39.36,2200.0,37.3788,37.3788,37.3314,37.3409,2200.0
2006-08-17 14:20:00,39.36,39.36,39.35,39.35,3400.0,37.3409,37.3409,37.3314,37.3314,3400.0
2006-08-17 14:25:00,39.36,39.36,39.32,39.32,21700.0,37.3409,37.3409,37.3029,37.3029,21700.0
2006-08-17 14:30:00,39.33,39.33,39.32,39.33,1600.0,37.3124,37.3124,37.3029,37.3124,1600.0
2006-08-17 14:35:00,39.33,39.35,39.31,39.35,8400.0,37.3124,37.3314,37.2934,37.3314,8400.0
2006-08-17 14:40:00,39.34,39.35,39.34,39.35,1200.0,37.3219,37.3314,37.3219,37.3314,1200.0
2006-08-17 14:45:00,39.34,39.35,39.34,39.35,2300.0,37.3219,37.3314,37.3219,37.3314,2300.0
2006-08-17 14:50:00,39.35,39.35,39.34,39.35,13400.0,37.3314,37.3314,37.3219,37.3314,13400.0
2006-08-17 14:55:00,39.35,39.35,39.35,39.35,11100.0,37.3314,37.3314,37.3314,37.3314,11100.0
2006-08-17 15:00:00,39.35,39.38,39.35,39.36,40000.0,37.3314,37.3599,37.3314,37.3409,40000.0
2006-08-17 15:05:00,39.37,39.37,39.35,39.36,10200.0,37.3504,37.3504,37.3314,37.3409,10200.0
2006-08-17 15:10:00,39.37,39.41,39.36,39.41,32000.0,37.3504,37.3883,37.3409,37.3883,32000.0
2006-08-17 15:15:00,39.41,39.41,39.4,39.41,6200.0,37.3883,37.3883,37.3788,37.3883,6200.0
2006-08-17 15:20:00,39.4,39.41,39.4,39.41,16700.0,37.3788,37.3883,37.3788,37.3883,16700.0
2006-08-17 15:25:00,39.41,39.41,39.38,39.38,7200.0,37.3883,37.3883,37.3599,37.3599,7200.0
2006-08-17 15:30:00,39.39,39.42,39.39,39.42,11000.0,37.3693,37.3978,37.3693,37.3978,11000.0
2006-08-17 15:35:00,39.42,39.42,39.41,39.42,7100.0,37.3978,37.3978,37.3883,37.3978,7100.0
2006-08-17 15:40:00,39.42,39.42,39.4,39.4,6300.0,37.3978,37.3978,37.3788,37.3788,6300.0
2006-08-17 15:45:00,39.4,39.41,39.4,39.41,10200.0,37.3788,37.3883,37.3788,37.3883,10200.0
2006-08-17 15:50:00,39.41,39.41,39.4,39.41,10600.0,37.3883,37.3883,37.3788,37.3883,10600.0
2006-08-17 15:55:00,39.41,39.42,39.4,39.4,18000.0,37.3883,37.3978,37.3788,37.3788,18000.0
2006-08-18 09:30:00,39.42,39.46,39.37,39.39,46300.0,37.3978,37.4358,37.3504,37.3693,46300.0
2006-08-18 09:35:00,39.32,39.32,39.23,39.27,6400.0,37.3029,37.3029,37.2176,37.2555,6400.0
2006-08-18 09:40:00,39.26,39.39,39.25,39.39,22600.0,37.246,37.3693,37.2365,37.3693,22600.0
2006-08-18 09:45:00,39.39,39.39,39.32,39.32,5400.0,37.3693,37.3693,37.3029,37.3029,5400.0
2006-08-18 09:50:00,39.31,39.32,39.27,39.27,10100.0,37.2934,37.3029,37.2555,37.2555,10100.0
2006-08-18 09:55:00,39.28,39.31,39.24,39.3,10900.0,37.265,37.2934,37.227,37.284,10900.0
2006-08-18 10:00:00,39.29,39.29,39.25,39.25,5500.0,37.2745,37.2745,37.2365,37.2365,5500.0
2006-08-18 10:05:00,39.29,39.29,39.19,39.25,11000.0,37.2745,37.2745,37.1796,37.2365,11000.0
2006-08-18 10:10:00,39.26,39.3,39.26,39.3,6600.0,37.246,37.284,37.246,37.284,6600.0
2006-08-18 10:15:00,39.3,39.34,39.25,39.27,7600.0,37.284,37.3219,37.2365,37.2555,7600.0
2006-08-18 10:20:00,39.24,39.3,39.24,39.3,6500.0,37.227,37.284,37.227,37.284,6500.0
2006-08-18 10:25:00,39.28,39.29,39.28,39.29,700.0,37.265,37.2745,37.265,37.2745,700.0
2006-08-18 10:30:00,39.29,39.3,39.27,39.27,2300.0,37.2745,37.284,37.2555,37.2555,2300.0
2006-08-18 10:35:00,39.26,39.3,39.24,39.3,18600.0,37.246,37.284,37.227,37.284,18600.0
2006-08-18 10:40:00,39.3,39.32,39.3,39.31,2700.0,37.284,37.3029,37.284,37.2934,2700.0
2006-08-18 10:45:00,39.31,39.31,39.3,39.3,2200.0,37.2934,37.2934,37.284,37.284,2200.0
2006-08-18 10:50:00,39.26,39.3,39.22,39.22,4500.0,37.246,37.284,37.2081,37.2081,4500.0
2006-08-18 10:55:00,39.21,39.22,39.21,39.21,1900.0,37.1986,37.2081,37.1986,37.1986,1900.0
2006-08-18 11:00:00,39.22,39.26,39.22,39.26,10100.0,37.2081,37.246,37.2081,37.246,10100.0
2006-08-18 11:05:00,39.26,39.27,39.23,39.23,10500.0,37.246,37.2555,37.2176,37.2176,10500.0
2006-08-18 11:10:00,39.23,39.25,39.23,39.24,5900.0,37.2176,37.2365,37.2176,37.227,5900.0
2006-08-18 11:15:00,39.23,39.25,39.22,39.25,8800.0,37.2176,37.2365,37.2081,37.2365,8800.0
2006-08-18 11:20:00,39.25,39.25,39.25,39.25,2000.0,37.2365,37.2365,37.2365,37.2365,2000.0
2006-08-18 11:25:00,39.22,39.25,39.22,39.24,2000.0,37.2081,37.2365,37.2081,37.227,2000.0
2006-08-18 11:30:00,39.24,39.24,39.2,39.2,3500.0,37.227,37.227,37.1891,37.1891,3500.0
2006-08-18 11:35:00,39.2,39.24,39.19,39.23,3400.0,37.1891,37.227,37.1796,37.2176,3400.0
2006-08-18 11:40:00,39.23,39.25,39.23,39.23,3700.0,37.2176,37.2365,37.2176,37.2176,3700.0
2006-08-18 11:45:00,39.22,39.22,39.2,39.2,2700.0,37.2081,37.2081,37.1891,37.1891,2700.0
2006-08-18 11:50:00,39.21,39.21,39.21,39.21,400.0,37.1986,37.1986,37.1986,37.1986,400.0
2006-08-18 11:55:00,39.2,39.21,39.2,39.21,1000.0,37.1891,37.1986,37.1891,37.1986,1000.0
2006-08-18 12:00:00,39.23,39.24,39.21,39.21,1800.0,37.2176,37.227,37.1986,37.1986,1800.0
2006-08-18 12:05:00,39.24,39.24,39.24,39.24,500.0,37.227,37.227,37.227,37.227,500.0
2006-08-18 12:10:00,39.22,39.22,39.21,39.21,1000.0,37.2081,37.2081,37.1986,37.1986,1000.0
2006-08-18 12:15:00,39.23,39.23,39.21,39.22,3800.0,37.2176,37.2176,37.1986,37.2081,3800.0
2006-08-18 12:20:00,39.22,39.23,39.22,39.23,700.0,37.2081,37.2176,37.2081,37.2176,700.0
2006-08-18 12:25:00,39.23,39.25,39.23,39.24,1500.0,37.2176,37.2365,37.2176,37.227,1500.0
2006-08-18 12:30:00,39.25,39.25,39.24,39.25,900.0,37.2365,37.2365,37.227,37.2365,900.0
2006-08-18 12:35:00,39.25,39.25,39.23,39.24,1300.0,37.2365,37.2365,37.2176,37.227,1300.0
2006-08-18 12:40:00,39.24,39.24,39.22,39.23,900.0,37.227,37.227,37.2081,37.2176,900.0
2006-08-18 12:45:00,39.23,39.23,39.22,39.23,1200.0,37.2176,37.2176,37.2081,37.2176,1200.0
2006-08-18 12:50:00,39.23,39.23,39.21,39.21,6400.0,37.2176,37.2176,37.1986,37.1986,6400.0
2006-08-18 12:55:00,39.22,39.25,39.21,39.25,10000.0,37.2081,37.2365,37.1986,37.2365,10000.0
2006-08-18 13:00:00,39.25,39.27,39.25,39.27,3500.0,37.2365,37.2555,37.2365,37.2555,3500.0
2006-08-18 13:05:00,39.26,39.28,39.26,39.28,3400.0,37.246,37.265,37.246,37.265,3400.0
2006-08-18 13:10:00,39.28,39.28,39.26,39.28,1600.0,37.265,37.265,37.246,37.265,1600.0
2006-08-18 13:15:00,39.28,39.28,39.28,39.28,400.0,37.265,37.265,37.265,37.265,400.0
2006-08-18 13:20:00,39.28,39.3,39.28,39.28,3200.0,37.265,37.284,37.265,37.265,3200.0
2006-08-18 13:25:00,39.28,39.28,39.26,39.26,1900.0,37.265,37.265,37.246,37.246,1900.0
2006-08-18 13:30:00,39.28,39.28,39.28,39.28,1800.0,37.265,37.265,37.265,37.265,1800.0
2006-08-18 13:35:00,39.29,39.29,39.29,39.29,1900.0,37.2745,37.2745,37.2745,37.2745,1900.0
2006-08-18 13:40:00,39.3,39.33,39.3,39.32,3900.0,37.284,37.3124,37.284,37.3029,3900.0
2006-08-18 13:45:00,39.31,39.33,39.31,39.33,2100.0,37.2934,37.3124,37.2934,37.3124,2100.0
2006-08-18 13:50:00,39.33,39.36,39.33,39.36,5200.0,37.3124,37.3409,37.3124,37.3409,5200.0
2006-08-18 13:55:00,39.35,39.35,39.32,39.32,1800.0,37.3314,37.3314,37.3029,37.3029,1800.0
2006-08-18 14:00:00,39.31,39.32,39.3,39.3,1300.0,37.2934,37.3029,37.284,37.284,1300.0
2006-08-18 14:05:00,39.32,39.35,39.31,39.35,2500.0,37.3029,37.3314,37.2934,37.3314,2500.0
2006-08-18 14:10:00,39.35,39.39,39.34,39.39,6300.0,37.3314,37.3693,37.3219,37.3693,6300.0
2006-08-18 14:15:00,39.39,39.44,39.39,39.44,3600.0,37.3693,37.4168,37.3693,37.4168,3600.0
2006-08-18 14:20:00,39.44,39.44,39.38,39.39,4900.0,37.4168,37.4168,37.3599,37.3693,4900.0
2006-08-18 14:25:00,39.39,39.41,39.36,39.41,7800.0,37.3693,37.3883,37.3409,37.3883,7800.0
2006-08-18 14:30:00,39.41,39.44,39.41,39.44,8300.0,37.3883,37.4168,37.3883,37.4168,8300.0
2006-08-18 14:35:00,39.45,39.45,39.41,39.41,4900.0,37.4263,37.4263,37.3883,37.3883,4900.0
2006-08-18 14:40:00,39.41,39.46,39.41,39.45,4100.0,37.3883,37.4358,37.3883,37.4263,4100.0
2006-08-18 14:45:00,39.44,39.44,39.41,39.41,3600.0,37.4168,37.4168,37.3883,37.3883,3600.0
2006-08-18 14:50:00,39.42,39.42,39.42,39.42,100.0,37.3978,37.3978,37.3978,37.3978,100.0
2006-08-18 14:55:00,39.41,39.41,39.39,39.39,1600.0,37.3883,37.3883,37.3693,37.3693,1600.0
2006-08-18 15:00:00,39.38,39.38,39.33,39.35,2500.0,37.3599,37.3599,37.3124,37.3314,2500.0
2006-08-18 15:05:00,39.33,39.35,39.33,39.35,3200.0,37.3124,37.3314,37.3124,37.3314,3200.0
2006-08-18 15:10:00,39.36,39.37,39.36,39.37,900.0,37.3409,37.3504,37.3409,37.3504,900.0
2006-08-18 15:15:00,39.37,39.38,39.37,39.38,4500.0,37.3504,37.3599,37.3504,37.3599,4500.0
2006-08-18 15:20:00,39.37,39.37,39.35,39.36,6400.0,37.3504,37.3504,37.3314,37.3409,6400.0
2006-08-18 15:25:00,39.36,39.37,39.36,39.37,6000.0,37.3409,37.3504,37.3409,37.3504,6000.0
2006-08-18 15:30:00,39.39,39.4,39.38,39.4,10100.0,37.3693,37.3788,37.3599,37.3788,10100.0
2006-08-18 15:35:00,39.39,39.4,39.39,39.39,2700.0,37.3693,37.3788,37.3693,37.3693,2700.0
2006-08-18 15:40:00,39.4,39.4,39.38,39.39,12200.0,37.3788,37.3788,37.3599,37.3693,12200.0
2006-08-18 15:45:00,39.39,39.39,39.37,39.39,11900.0,37.3693,37.3693,37.3504,37.3693,11900.0
2006-08-18 15:50:00,39.38,39.39,39.38,39.39,12700.0,37.3599,37.3693,37.3599,37.3693,12700.0
2006-08-18 15:55:00,39.39,39.4,39.39,39.4,12200.0,37.3693,37.3788,37.3693,37.3788,12200.0
2006-08-21 09:30:00,39.04,39.21,39.04,39.17,37900.0,37.0373,37.1986,37.0373,37.1606,37900.0
2006-08-21 09:35:00,39.17,39.33,39.17,39.32,10300.0,37.1606,37.3124,37.1606,37.3029,10300.0
2006-08-21 09:40:00,39.28,39.32,39.28,39.32,3600.0,37.265,37.3029,37.265,37.3029,3600.0
2006-08-21 09:45:00,39.32,39.41,39.32,39.4,21700.0,37.3029,37.3883,37.3029,37.3788,21700.0
2006-08-21 09:50:00,39.41,39.49,39.4,39.49,28000.0,37.3883,37.4642,37.3788,37.4642,28000.0
2006-08-21 09:55:00,39.48,39.53,39.45,39.45,17900.0,37.4547,37.5022,37.4263,37.4263,17900.0
2006-08-21 10:00:00,39.45,39.48,39.45,39.47,8300.0,37.4263,37.4547,37.4263,37.4452,8300.0
2006-08-21 10:05:00,39.45,39.5,39.45,39.49,21800.0,37.4263,37.4737,37.4263,37.4642,21800.0
2006-08-21 10:10:00,39.48,39.5,39.48,39.48,14900.0,37.4547,37.4737,37.4547,37.4547,14900.0
2006-08-21 10:15:00,39.48,39.49,39.44,39.47,6000.0,37.4547,37.4642,37.4168,37.4452,6000.0
2006-08-21 10:20:00,39.47,39.48,39.42,39.44,6400.0,37.4452,37.4547,37.3978,37.4168,6400.0
2006-08-21 10:25:00,39.44,39.44,39.42,39.42,3900.0,37.4168,37.4168,37.3978,37.3978,3900.0
2006-08-21 10:30:00,39.42,39.43,39.42,39.43,6600.0,37.3978,37.4073,37.3978,37.4073,6600.0
2006-08-21 10:35:00,39.42,39.42,39.4,39.42,900.0,37.3978,37.3978,37.3788,37.3978,900.0
2006-08-21 10:40:00,39.41,39.42,39.4,39.42,5000.0,37.3883,37.3978,37.3788,37.3978,5000.0
2006-08-21 10:45:00,39.4,39.41,39.4,39.4,3000.0,37.3788,37.3883,37.3788,37.3788,3000.0
2006-08-21 10:50:00,39.4,39.4,39.38,39.38,2500.0,37.3788,37.3788,37.3599,37.3599,2500.0
2006-08-21 10:55:00,39.36,39.37,39.34,39.36,11100.0,37.3409,37.3504,37.3219,37.3409,11100.0
2006-08-21 11:00:00,39.36,39.38,39.35,39.36,12400.0,37.3409,37.3599,37.3314,37.3409,12400.0
2006-08-21 11:05:00,39.35,39.36,39.34,39.34,3700.0,37.3314,37.3409,37.3219,37.3219,3700.0
2006-08-21 11:10:00,39.32,39.34,39.32,39.33,21500.0,37.3029,37.3219,37.3029,37.3124,21500.0
2006-08-21 11:15:00,39.33,39.39,39.32,39.38,4100.0,37.3124,37.3693,37.3029,37.3599,4100.0
2006-08-21 11:20:00,39.36,39.36,39.33,39.34,4300.0,37.3409,37.3409,37.3124,37.3219,4300.0
2006-08-21 11:25:00,39.34,39.34,39.33,39.33,1400.0,37.3219,37.3219,37.3124,37.3124,1400.0
2006-08-21 11:30:00,39.34,39.34,39.33,39.33,2600.0,37.3219,37.3219,37.3124,37.3124,2600.0
2006-08-21 11:35:00,39.33,39.33,39.29,39.31,4500.0,37.3124,37.3124,37.2745,37.2934,4500.0
2006-08-21 11:40:00,39.29,39.29,39.29,39.29,100.0,37.2745,37.2745,37.2745,37.2745,100.0
2006-08-21 11:45:00,39.27,39.28,39.18,39.21,4600.0,37.2555,37.265,37.1701,37.1986,4600.0
2006-08-21 11:50:00,39.21,39.21,39.18,39.2,600.0,37.1986,37.1986,37.1701,37.1891,600.0
2006-08-21 11:55:00,39.18,39.19,39.18,39.19,300.0,37.1701,37.1796,37.1701,37.1796,300.0
2006-08-21 12:00:00,39.19,39.19,39.18,39.18,800.0,37.1796,37.1796,37.1701,37.1701,800.0
2006-08-21 12:05:00,39.18,39.18,39.13,39.13,5200.0,37.1701,37.1701,37.1227,37.1227,5200.0
2006-08-21 12:10:00,39.13,39.17,39.1,39.17,16900.0,37.1227,37.1606,37.0942,37.1606,16900.0
2006-08-21 12:15:00,39.17,39.17,39.17,39.17,700.0,37.1606,37.1606,37.1606,37.1606,700.0
2006-08-21 12:20:00,39.17,39.17,39.13,39.14,1400.0,37.1606,37.1606,37.1227,37.1322,1400.0
2006-08-21 12:25:00,39.14,39.15,39.12,39.12,4400.0,37.1322,37.1417,37.1132,37.1132,4400.0
2006-08-21 12:30:00,39.13,39.19,39.12,39.19,4400.0,37.1227,37.1796,37.1132,37.1796,4400.0
2006-08-21 12:35:00,39.17,39.22,39.17,39.22,8000.0,37.1606,37.2081,37.1606,37.2081,8000.0
2006-08-21 12:40:00,39.23,39.23,39.19,39.19,3300.0,37.2176,37.2176,37.1796,37.1796,3300.0
2006-08-21 12:45:00,39.21,39.21,39.19,39.2,5900.0,37.1986,37.1986,37.1796,37.1891,5900.0
2006-08-21 12:50:00,39.21,39.21,39.19,39.21,4900.0,37.1986,37.1986,37.1796,37.1986,4900.0
2006-08-21 12:55:00,39.19,39.2,39.18,39.18,3000.0,37.1796,37.1891,37.1701,37.1701,3000.0
2006-08-21 13:00:00,39.19,39.2,39.18,39.19,2800.0,37.1796,37.1891,37.1701,37.1796,2800.0
2006-08-21 13:05:00,39.2,39.21,39.18,39.21,3500.0,37.1891,37.1986,37.1701,37.1986,3500.0
2006-08-21 13:10:00,39.21,39.22,39.19,39.22,4200.0,37.1986,37.2081,37.1796,37.2081,4200.0
2006-08-21 13:15:00,39.22,39.22,39.16,39.16,7800.0,37.2081,37.2081,37.1511,37.1511,7800.0
2006-08-21 13:20:00,39.16,39.17,39.14,39.15,5000.0,37.1511,37.1606,37.1322,37.1417,5000.0
2006-08-21 13:25:00,39.13,39.14,39.13,39.14,3900.0,37.1227,37.1322,37.1227,37.1322,3900.0
2006-08-21 13:30:00,39.14,39.15,39.14,39.15,4100.0,37.1322,37.1417,37.1322,37.1417,4100.0
2006-08-21 13:35:00,39.15,39.15,39.13,39.13,3000.0,37.1417,37.1417,37.1227,37.1227,3000.0
2006-08-21 13:40:00,39.14,39.14,39.1,39.11,4000.0,37.1322,37.1322,37.0942,37.1037,4000.0
2006-08-21 13:45:00,39.11,39.11,39.09,39.1,2700.0,37.1037,37.1037,37.0847,37.0942,2700.0
2006-08-21 13:50:00,39.1,39.11,39.09,39.09,1800.0,37.0942,37.1037,37.0847,37.0847,1800.0
2006-08-21 13:55:00,39.1,39.11,39.1,39.11,1800.0,37.0942,37.1037,37.0942,37.1037,1800.0
2006-08-21 14:00:00,39.11,39.11,39.1,39.11,3200.0,37.1037,37.1037,37.0942,37.1037,3200.0
2006-08-21 14:05:00,39.11,39.14,39.11,39.13,5600.0,37.1037,37.1322,37.1037,37.1227,5600.0
2006-08-21 14:10:00,39.14,39.14,39.09,39.1,2200.0,37.1322,37.1322,37.0847,37.0942,2200.0
2006-08-21 14:15:00,39.1,39.1,39.05,39.05,3600.0,37.0942,37.0942,37.0468,37.0468,3600.0
2006-08-21 14:20:00,39.06,39.06,39.05,39.06,1100.0,37.0563,37.0563,37.0468,37.0563,1100.0
2006-08-21 14:25:00,39.05,39.06,39.05,39.06,900.0,37.0468,37.0563,37.0468,37.0563,900.0
2006-08-21 14:30:00,39.06,39.06,39.05,39.06,1000.0,37.0563,37.0563,37.0468,37.0563,1000.0
2006-08-21 14:35:00,39.06,39.09,39.05,39.09,8300.0,37.0563,37.0847,37.0468,37.0847,8300.0
2006-08-21 14:40:00,39.07,39.07,39.02,39.03,6100.0,37.0658,37.0658,37.0183,37.0278,6100.0
2006-08-21 14:45:00,39.02,39.02,39.0,39.02,2800.0,37.0183,37.0183,36.9994,37.0183,2800.0
2006-08-21 14:50:00,39.01,39.06,39.01,39.06,4800.0,37.0088,37.0563,37.0088,37.0563,4800.0
2006-08-21 14:55:00,39.05,39.1,39.05,39.1,5400.0,37.0468,37.0942,37.0468,37.0942,5400.0
2006-08-21 15:00:00,39.1,39.12,39.1,39.11,5000.0,37.0942,37.1132,37.0942,37.1037,5000.0
2006-08-21 15:05:00,39.1,39.12,39.08,39.11,6000.0,37.0942,37.1132,37.0752,37.1037,6000.0
2006-08-21 15:10:00,39.12,39.15,39.12,39.13,6600.0,37.1132,37.1417,37.1132,37.1227,6600.0
2006-08-21 15:15:00,39.12,39.13,39.1,39.11,6800.0,37.1132,37.1227,37.0942,37.1037,6800.0
2006-08-21 15:20:00,39.11,39.18,39.11,39.17,8500.0,37.1037,37.1701,37.1037,37.1606,8500.0
2006-08-21 15:25:00,39.17,39.19,39.16,39.16,3400.0,37.1606,37.1796,37.1511,37.1511,3400.0
2006-08-21 15:30:00,39.17,39.21,39.17,39.2,16200.0,37.1606,37.1986,37.1606,37.1891,16200.0
2006-08-21 15:35:00,39.19,39.22,39.18,39.22,8900.0,37.1796,37.2081,37.1701,37.2081,8900.0
2006-08-21 15:40:00,39.23,39.24,39.22,39.23,6700.0,37.2176,37.227,37.2081,37.2176,6700.0
2006-08-21 15:45:00,39.23,39.28,39.2,39.28,37200.0,37.2176,37.265,37.1891,37.265,37200.0
2006-08-21 15:50:00,39.28,39.28,39.25,39.26,8000.0,37.265,37.265,37.2365,37.246,8000.0
2006-08-21 15:55:00,39.26,39.27,39.25,39.25,35800.0,37.246,37.2555,37.2365,37.2365,35800.0
2006-08-22 09:30:00,39.2,39.24,39.1,39.24,8200.0,37.1891,37.227,37.0942,37.227,8200.0
2006-08-22 09:35:00,39.25,39.27,39.24,39.24,3000.0,37.2365,37.2555,37.227,37.227,3000.0
2006-08-22 09:40:00,39.23,39.25,39.22,39.25,3600.0,37.2176,37.2365,37.2081,37.2365,3600.0
2006-08-22 09:45:00,39.25,39.33,39.25,39.29,11900.0,37.2365,37.3124,37.2365,37.2745,11900.0
2006-08-22 09:50:00,39.31,39.32,39.27,39.32,13600.0,37.2934,37.3029,37.2555,37.3029,13600.0
2006-08-22 09:55:00,39.33,39.33,39.28,39.31,7500.0,37.3124,37.3124,37.265,37.2934,7500.0
2006-08-22 10:00:00,39.29,39.31,39.27,39.28,4600.0,37.2745,37.2934,37.2555,37.265,4600.0
2006-08-22 10:05:00,39.28,39.31,39.28,39.28,6100.0,37.265,37.2934,37.265,37.265,6100.0
2006-08-22 10:10:00,39.3,39.32,39.29,39.3,13900.0,37.284,37.3029,37.2745,37.284,13900.0
2006-08-22 10:15:00,39.31,39.31,39.26,39.29,3200.0,37.2934,37.2934,37.246,37.2745,3200.0
2006-08-22 10:20:00,39.29,39.3,39.28,39.29,6900.0,37.2745,37.284,37.265,37.2745,6900.0
2006-08-22 10:25:00,39.3,39.3,39.29,39.29,1500.0,37.284,37.284,37.2745,37.2745,1500.0
2006-08-22 10:30:00,39.3,39.38,39.3,39.38,5200.0,37.284,37.3599,37.284,37.3599,5200.0
2006-08-22 10:35:00,39.38,39.38,39.37,39.37,300.0,37.3599,37.3599,37.3504,37.3504,300.0
2006-08-22 10:40:00,39.38,39.41,39.38,39.39,4000.0,37.3599,37.3883,37.3599,37.3693,4000.0
2006-08-22 10:45:00,39.4,39.41,39.39,39.41,5500.0,37.3788,37.3883,37.3693,37.3883,5500.0
2006-08-22 10:50:00,39.4,39.41,39.4,39.41,1500.0,37.3788,37.3883,37.3788,37.3883,1500.0
2006-08-22 10:55:00,39.41,39.42,39.41,39.41,7000.0,37.3883,37.3978,37.3883,37.3883,7000.0
2006-08-22 11:00:00,39.41,39.42,39.38,39.39,2900.0,37.3883,37.3978,37.3599,37.3693,2900.0
2006-08-22 11:05:00,39.38,39.39,39.38,39.38,1700.0,37.3599,37.3693,37.3599,37.3599,1700.0
2006-08-22 11:10:00,39.39,39.39,39.36,39.36,6600.0,37.3693,37.3693,37.3409,37.3409,6600.0
2006-08-22 11:15:00,39.36,39.36,39.36,39.36,1100.0,37.3409,37.3409,37.3409,37.3409,1100.0
2006-08-22 11:20:00,39.37,39.37,39.33,39.35,4900.0,37.3504,37.3504,37.3124,37.3314,4900.0
2006-08-22 11:25:00,39.35,39.38,39.34,39.38,3200.0,37.3314,37.3599,37.3219,37.3599,3200.0
2006-08-22 11:30:00,39.37,39.38,39.36,39.37,3600.0,37.3504,37.3599,37.3409,37.3504,3600.0
2006-08-22 11:35:00,39.37,39.38,39.37,39.37,2600.0,37.3504,37.3599,37.3504,37.3504,2600.0
2006-08-22 11:40:00,39.38,39.41,39.38,39.38,7300.0,37.3599,37.3883,37.3599,37.3599,7300.0
2006-08-22 11:45:00,39.38,39.38,39.36,39.36,2600.0,37.3599,37.3599,37.3409,37.3409,2600.0
2006-08-22 11:50:00,39.37,39.38,39.36,39.36,1300.0,37.3504,37.3599,37.3409,37.3409,1300.0
2006-08-22 11:55:00,39.37,39.37,39.34,39.35,4900.0,37.3504,37.3504,37.3219,37.3314,4900.0
2006-08-22 12:00:00,39.34,39.34,39.31,39.33,3900.0,37.3219,37.3219,37.2934,37.3124,3900.0
2006-08-22 12:05:00,39.33,39.34,39.3,39.33,8900.0,37.3124,37.3219,37.284,37.3124,8900.0
2006-08-22 12:10:00,39.32,39.34,39.3,39.34,4600.0,37.3029,37.3219,37.284,37.3219,4600.0
2006-08-22 12:15:00,39.32,39.33,39.32,39.33,3200.0,37.3029,37.3124,37.3029,37.3124,3200.0
2006-08-22 12:20:00,39.33,39.34,39.31,39.31,1800.0,37.3124,37.3219,37.2934,37.2934,1800.0
2006-08-22 12:25:00,39.32,39.32,39.3,39.31,3700.0,37.3029,37.3029,37.284,37.2934,3700.0
2006-08-22 12:30:00,39.31,39.31,39.29,39.29,1800.0,37.2934,37.2934,37.2745,37.2745,1800.0
2006-08-22 12:35:00,39.29,39.29,39.27,39.27,1800.0,37.2745,37.2745,37.2555,37.2555,1800.0
2006-08-22 12:40:00,39.28,39.31,39.27,39.3,5700.0,37.265,37.2934,37.2555,37.284,5700.0
2006-08-22 12:45:00,39.3,39.31,39.28,39.3,6600.0,37.284,37.2934,37.265,37.284,6600.0
2006-08-22 12:50:00,39.28,39.29,39.28,39.29,4700.0,37.265,37.2745,37.265,37.2745,4700.0
2006-08-22 12:55:00,39.29,39.3,39.29,39.3,3600.0,37.2745,37.284,37.2745,37.284,3600.0
2006-08-22 13:00:00,39.3,39.3,39.27,39.27,4900.0,37.284,37.284,37.2555,37.2555,4900.0
2006-08-22 13:05:00,39.26,39.27,39.2,39.21,14600.0,37.246,37.2555,37.1891,37.1986,14600.0
2006-08-22 13:10:00,39.22,39.24,39.21,39.23,3900.0,37.2081,37.227,37.1986,37.2176,3900.0
2006-08-22 13:15:00,39.23,39.25,39.23,39.24,2700.0,37.2176,37.2365,37.2176,37.227,2700.0
2006-08-22 13:20:00,39.23,39.24,39.19,39.22,10500.0,37.2176,37.227,37.1796,37.2081,10500.0
2006-08-22 13:25:00,39.24,39.24,39.22,39.23,3600.0,37.227,37.227,37.2081,37.2176,3600.0
2006-08-22 13:30:00,39.23,39.23,39.2,39.21,7000.0,37.2176,37.2176,37.1891,37.1986,7000.0
2006-08-22 13:35:00,39.21,39.22,39.2,39.22,3300.0,37.1986,37.2081,37.1891,37.2081,3300.0
2006-08-22 13:40:00,39.22,39.23,39.17,39.17,12900.0,37.2081,37.2176,37.1606,37.1606,12900.0
2006-08-22 13:45:00,39.19,39.19,39.14,39.15,6100.0,37.1796,37.1796,37.1322,37.1417,6100.0
2006-08-22 13:50:00,39.17,39.17,39.16,39.17,3600.0,37.1606,37.1606,37.1511,37.1606,3600.0
2006-08-22 13:55:00,39.17,39.21,39.16,39.2,3600.0,37.1606,37.1986,37.1511,37.1891,3600.0
2006-08-22 14:00:00,39.21,39.23,39.2,39.21,5400.0,37.1986,37.2176,37.1891,37.1986,5400.0
2006-08-22 14:05:00,39.22,39.22,39.13,39.13,1700.0,37.2081,37.2081,37.1227,37.1227,1700.0
2006-08-22 14:10:00,39.14,39.16,39.13,39.13,3100.0,37.1322,37.1511,37.1227,37.1227,3100.0
2006-08-22 14:15:00,39.13,39.18,39.1,39.18,4900.0,37.1227,37.1701,37.0942,37.1701,4900.0
2006-08-22 14:20:00,39.19,39.19,39.18,39.19,2200.0,37.1796,37.1796,37.1701,37.1796,2200.0
2006-08-22 14:25:00,39.19,39.2,39.18,39.2,2400.0,37.1796,37.1891,37.1701,37.1891,2400.0
2006-08-22 14:30:00,39.2,39.21,39.18,39.18,2500.0,37.1891,37.1986,37.1701,37.1701,2500.0
2006-08-22 14:35:00,39.18,39.19,39.18,39.18,2200.0,37.1701,37.1796,37.1701,37.1701,2200.0
2006-08-22 14:40:00,39.19,39.21,39.19,39.21,6300.0,37.1796,37.1986,37.1796,37.1986,6300.0
2006-08-22 14:45:00,39.2,39.21,39.2,39.2,6300.0,37.1891,37.1986,37.1891,37.1891,6300.0
2006-08-22 14:50:00,39.19,39.2,39.18,39.19,2500.0,37.1796,37.1891,37.1701,37.1796,2500.0
2006-08-22 14:55:00,39.2,39.25,39.2,39.25,3100.0,37.1891,37.2365,37.1891,37.2365,3100.0
2006-08-22 15:00:00,39.24,39.26,39.24,39.25,3900.0,37.227,37.246,37.227,37.2365,3900.0
2006-08-22 15:05:00,39.24,39.24,39.23,39.23,2100.0,37.227,37.227,37.2176,37.2176,2100.0
2006-08-22 15:10:00,39.24,39.26,39.22,39.26,8500.0,37.227,37.246,37.2081,37.246,8500.0
2006-08-22 15:15:00,39.26,39.27,39.25,39.26,3100.0,37.246,37.2555,37.2365,37.246,3100.0
2006-08-22 15:20:00,39.27,39.3,39.27,39.3,7500.0,37.2555,37.284,37.2555,37.284,7500.0
2006-08-22 15:25:00,39.31,39.34,39.3,39.31,5500.0,37.2934,37.3219,37.284,37.2934,5500.0
2006-08-22 15:30:00,39.31,39.32,39.28,39.32,5400.0,37.2934,37.3029,37.265,37.3029,5400.0
2006-08-22 15:35:00,39.32,39.32,39.31,39.32,3300.0,37.3029,37.3029,37.2934,37.3029,3300.0
2006-08-22 15:40:00,39.32,39.33,39.3,39.32,14500.0,37.3029,37.3124,37.284,37.3029,14500.0
2006-08-22 15:45:00,39.32,39.34,39.32,39.34,10100.0,37.3029,37.3219,37.3029,37.3219,10100.0
2006-08-22 15:50:00,39.34,39.34,39.31,39.32,13500.0,37.3219,37.3219,37.2934,37.3029,13500.0
2006-08-22 15:55:00,39.32,39.32,39.3,39.3,15100.0,37.3029,37.3029,37.284,37.284,15100.0
2006-08-23 09:30:00,39.45,39.46,39.41,39.42,10300.0,37.4263,37.4358,37.3883,37.3978,10300.0
2006-08-23 09:35:00,39.42,39.42,39.38,39.41,3600.0,37.3978,37.3978,37.3599,37.3883,3600.0
2006-08-23 09:40:00,39.4,39.41,39.29,39.29,7700.0,37.3788,37.3883,37.2745,37.2745,7700.0
2006-08-23 09:45:00,39.26,39.26,39.22,39.22,3900.0,37.246,37.246,37.2081,37.2081,3900.0
2006-08-23 09:50:00,39.23,39.23,39.21,39.22,1300.0,37.2176,37.2176,37.1986,37.2081,1300.0
2006-08-23 09:55:00,39.22,39.22,39.2,39.21,2100.0,37.2081,37.2081,37.1891,37.1986,2100.0
2006-08-23 10:00:00,39.17,39.17,39.09,39.11,8200.0,37.1606,37.1606,37.0847,37.1037,8200.0
2006-08-23 10:05:00,39.15,39.19,39.14,39.14,6900.0,37.1417,37.1796,37.1322,37.1322,6900.0
2006-08-23 10:10:00,39.11,39.12,39.08,39.09,6100.0,37.1037,37.1132,37.0752,37.0847,6100.0
2006-08-23 10:15:00,39.09,39.11,39.08,39.11,6200.0,37.0847,37.1037,37.0752,37.1037,6200.0
2006-08-23 10:20:00,39.12,39.14,39.11,39.13,5100.0,37.1132,37.1322,37.1037,37.1227,5100.0
2006-08-23 10:25:00,39.13,39.16,39.13,39.16,2200.0,37.1227,37.1511,37.1227,37.1511,2200.0
2006-08-23 10:30:00,39.14,39.24,39.14,39.24,8300.0,37.1322,37.227,37.1322,37.227,8300.0
2006-08-23 10:35:00,39.26,39.26,39.23,39.23,5400.0,37.246,37.246,37.2176,37.2176,5400.0
2006-08-23 10:40:00,39.23,39.28,39.23,39.25,14000.0,37.2176,37.265,37.2176,37.2365,14000.0
2006-08-23 10:45:00,39.25,39.26,39.21,39.26,5900.0,37.2365,37.246,37.1986,37.246,5900.0
2006-08-23 10:50:00,39.26,39.34,39.24,39.33,25500.0,37.246,37.3219,37.227,37.3124,25500.0
2006-08-23 10:55:00,39.34,39.39,39.34,39.38,14100.0,37.3219,37.3693,37.3219,37.3599,14100.0
2006-08-23 11:00:00,39.36,39.39,39.34,39.36,15400.0,37.3409,37.3693,37.3219,37.3409,15400.0
2006-08-23 11:05:00,39.37,39.37,39.24,39.25,21700.0,37.3504,37.3504,37.227,37.2365,21700.0
2006-08-23 11:10:00,39.23,39.27,39.22,39.23,19400.0,37.2176,37.2555,37.2081,37.2176,19400.0
2006-08-23 11:15:00,39.22,39.22,39.19,39.2,8000.0,37.2081,37.2081,37.1796,37.1891,8000.0
2006-08-23 11:20:00,39.18,39.3,39.18,39.29,10000.0,37.1701,37.284,37.1701,37.2745,10000.0
2006-08-23 11:25:00,39.3,39.3,39.3,39.3,4600.0,37.284,37.284,37.284,37.284,4600.0
2006-08-23 11:30:00,39.29,39.3,39.28,39.28,9700.0,37.2745,37.284,37.265,37.265,9700.0
2006-08-23 11:35:00,39.28,39.28,39.27,39.28,6800.0,37.265,37.265,37.2555,37.265,6800.0
2006-08-23 11:40:00,39.28,39.33,39.27,39.28,16500.0,37.265,37.3124,37.2555,37.265,16500.0
2006-08-23 11:45:00,39.29,39.29,39.28,39.29,8900.0,37.2745,37.2745,37.265,37.2745,8900.0
2006-08-23 11:50:00,39.28,39.31,39.28,39.31,9000.0,37.265,37.2934,37.265,37.2934,9000.0
2006-08-23 11:55:00,39.31,39.37,39.31,39.33,5500.0,37.2934,37.3504,37.2934,37.3124,5500.0
2006-08-23 12:00:00,39.33,39.34,39.31,39.32,7600.0,37.3124,37.3219,37.2934,37.3029,7600.0
2006-08-23 12:05:00,39.31,39.32,39.3,39.31,1500.0,37.2934,37.3029,37.284,37.2934,1500.0
2006-08-23 12:10:00,39.31,39.31,39.3,39.3,10000.0,37.2934,37.2934,37.284,37.284,10000.0
2006-08-23 12:15:00,39.3,39.31,39.27,39.29,5300.0,37.284,37.2934,37.2555,37.2745,5300.0
2006-08-23 12:20:00,39.29,39.3,39.27,39.28,4200.0,37.2745,37.284,37.2555,37.265,4200.0
2006-08-23 12:25:00,39.28,39.28,39.28,39.28,7000.0,37.265,37.265,37.265,37.265,7000.0
2006-08-23 12:30:00,39.3,39.31,39.29,39.29,5100.0,37.284,37.2934,37.2745,37.2745,5100.0
2006-08-23 12:35:00,39.3,39.3,39.28,39.3,4300.0,37.284,37.284,37.265,37.284,4300.0
2006-08-23 12:40:00,39.3,39.3,39.28,39.3,1500.0,37.284,37.284,37.265,37.284,1500.0
2006-08-23 12:45:00,39.3,39.31,39.3,39.3,8300.0,37.284,37.2934,37.284,37.284,8300.0
2006-08-23 12:50:00,39.31,39.33,39.31,39.31,7100.0,37.2934,37.3124,37.2934,37.2934,7100.0
2006-08-23 12:55:00,39.32,39.32,39.31,39.31,3700.0,37.3029,37.3029,37.2934,37.2934,3700.0
2006-08-23 13:00:00,39.32,39.32,39.31,39.32,2000.0,37.3029,37.3029,37.2934,37.3029,2000.0
2006-08-23 13:05:00,39.32,39.32,39.31,39.31,1700.0,37.3029,37.3029,37.2934,37.2934,1700.0
2006-08-23 13:10:00,39.32,39.32,39.32,39.32,2400.0,37.3029,37.3029,37.3029,37.3029,2400.0
2006-08-23 13:15:00,39.32,39.32,39.3,39.3,9500.0,37.3029,37.3029,37.284,37.284,9500.0
2006-08-23 13:20:00,39.31,39.31,39.29,39.3,1200.0,37.2934,37.2934,37.2745,37.284,1200.0
2006-08-23 13:25:00,39.28,39.3,39.28,39.3,3700.0,37.265,37.284,37.265,37.284,3700.0
2006-08-23 13:30:00,39.3,39.3,39.27,39.27,6100.0,37.284,37.284,37.2555,37.2555,6100.0
2006-08-23 13:35:00,39.25,39.25,39.25,39.25,400.0,37.2365,37.2365,37.2365,37.2365,400.0
2006-08-23 13:40:00,39.25,39.26,39.21,39.21,4100.0,37.2365,37.246,37.1986,37.1986,4100.0
2006-08-23 13:45:00,39.2,39.2,39.16,39.16,3600.0,37.1891,37.1891,37.1511,37.1511,3600.0
2006-08-23 13:50:00,39.16,39.16,39.14,39.15,7900.0,37.1511,37.1511,37.1322,37.1417,7900.0
2006-08-23 13:55:00,39.16,39.19,39.16,39.19,3400.0,37.1511,37.1796,37.1511,37.1796,3400.0
2006-08-23 14:00:00,39.19,39.19,39.19,39.19,1400.0,37.1796,37.1796,37.1796,37.1796,1400.0
2006-08-23 14:05:00,39.19,39.2,39.19,39.2,3300.0,37.1796,37.1891,37.1796,37.1891,3300.0
2006-08-23 14:10:00,39.2,39.2,39.19,39.2,6200.0,37.1891,37.1891,37.1796,37.1891,6200.0
2006-08-23 14:15:00,39.19,39.19,39.17,39.19,2700.0,37.1796,37.1796,37.1606,37.1796,2700.0
2006-08-23 14:20:00,39.19,39.19,39.18,39.18,4700.0,37.1796,37.1796,37.1701,37.1701,4700.0
2006-08-23 14:25:00,39.18,39.19,39.18,39.19,1700.0,37.1701,37.1796,37.1701,37.1796,1700.0
2006-08-23 14:30:00,39.18,39.19,39.18,39.19,6400.0,37.1701,37.1796,37.1701,37.1796,6400.0
2006-08-23 14:35:00,39.19,39.2,39.19,39.2,5200.0,37.1796,37.1891,37.1796,37.1891,5200.0
2006-08-23 14:40:00,39.2,39.2,39.17,39.17,8500.0,37.1891,37.1891,37.1606,37.1606,8500.0
2006-08-23 14:45:00,39.18,39.18,39.15,39.15,2100.0,37.1701,37.1701,37.1417,37.1417,2100.0
2006-08-23 14:50:00,39.16,39.19,39.16,39.18,5700.0,37.1511,37.1796,37.1511,37.1701,5700.0
2006-08-23 14:55:00,39.16,39.16,39.12,39.12,1700.0,37.1511,37.1511,37.1132,37.1132,1700.0
2006-08-23 15:00:00,39.14,39.17,39.12,39.12,5700.0,37.1322,37.1606,37.1132,37.1132,5700.0
2006-08-23 15:05:00,39.14,39.2,39.14,39.2,6000.0,37.1322,37.1891,37.1322,37.1891,6000.0
2006-08-23 15:10:00,39.18,39.2,39.16,39.16,9100.0,37.1701,37.1891,37.1511,37.1511,9100.0
2006-08-23 15:15:00,39.16,39.16,39.13,39.15,3500.0,37.1511,37.1511,37.1227,37.1417,3500.0
2006-08-23 15:20:00,39.15,39.17,39.15,39.17,5200.0,37.1417,37.1606,37.1417,37.1606,5200.0
2006-08-23 15:25:00,39.17,39.18,39.16,39.18,4100.0,37.1606,37.1701,37.1511,37.1701,4100.0
2006-08-23 15:30:00,39.18,39.18,39.16,39.18,7800.0,37.1701,37.1701,37.1511,37.1701,7800.0
2006-08-23 15:35:00,39.18,39.19,39.17,39.17,11800.0,37.1701,37.1796,37.1606,37.1606,11800.0
2006-08-23 15:40:00,39.19,39.22,39.19,39.21,7800.0,37.1796,37.2081,37.1796,37.1986,7800.0
2006-08-23 15:45:00,39.21,39.24,39.21,39.21,10800.0,37.1986,37.227,37.1986,37.1986,10800.0
2006-08-23 15:50:00,39.21,39.21,39.2,39.2,5900.0,37.1986,37.1986,37.1891,37.1891,5900.0
2006-08-23 15:55:00,39.2,39.21,39.17,39.21,16300.0,37.1891,37.1986,37.1606,37.1986,16300.0
2006-08-24 09:30:00,39.21,39.44,39.21,39.44,4700.0,37.1986,37.4168,37.1986,37.4168,4700.0
2006-08-24 09:35:00,39.44,39.44,39.26,39.28,3600.0,37.4168,37.4168,37.246,37.265,3600.0
2006-08-24 09:40:00,39.29,39.29,39.26,39.26,17500.0,37.2745,37.2745,37.246,37.246,17500.0
2006-08-24 09:45:00,39.27,39.27,39.26,39.27,3400.0,37.2555,37.2555,37.246,37.2555,3400.0
2006-08-24 09:50:00,39.26,39.29,39.26,39.29,15900.0,37.246,37.2745,37.246,37.2745,15900.0
2006-08-24 09:55:00,39.28,39.28,39.27,39.27,13700.0,37.265,37.265,37.2555,37.2555,13700.0
2006-08-24 10:00:00,39.27,39.28,39.22,39.23,16000.0,37.2555,37.265,37.2081,37.2176,16000.0
2006-08-24 10:05:00,39.23,39.3,39.21,39.29,11700.0,37.2176,37.284,37.1986,37.2745,11700.0
2006-08-24 10:10:00,39.29,39.36,39.29,39.34,5700.0,37.2745,37.3409,37.2745,37.3219,5700.0
2006-08-24 10:15:00,39.34,39.35,39.32,39.35,1200.0,37.3219,37.3314,37.3029,37.3314,1200.0
2006-08-24 10:20:00,39.33,39.34,39.33,39.33,2200.0,37.3124,37.3219,37.3124,37.3124,2200.0
2006-08-24 10:25:00,39.33,39.34,39.32,39.32,2000.0,37.3124,37.3219,37.3029,37.3029,2000.0
2006-08-24 10:30:00,39.3,39.3,39.24,39.25,2400.0,37.284,37.284,37.227,37.2365,2400.0
2006-08-24 10:35:00,39.22,39.22,39.21,39.21,9800.0,37.2081,37.2081,37.1986,37.1986,9800.0
2006-08-24 10:40:00,39.2,39.2,39.15,39.15,28500.0,37.1891,37.1891,37.1417,37.1417,28500.0
2006-08-24 10:45:00,39.15,39.15,39.11,39.12,5800.0,37.1417,37.1417,37.1037,37.1132,5800.0
2006-08-24 10:50:00,39.11,39.12,39.1,39.1,8200.0,37.1037,37.1132,37.0942,37.0942,8200.0
2006-08-24 10:55:00,39.11,39.12,39.09,39.12,7700.0,37.1037,37.1132,37.0847,37.1132,7700.0
2006-08-24 11:00:00,39.11,39.11,39.06,39.06,2500.0,37.1037,37.1037,37.0563,37.0563,2500.0
2006-08-24 11:05:00,39.08,39.08,39.02,39.02,4400.0,37.0752,37.0752,37.0183,37.0183,4400.0
2006-08-24 11:10:00,39.01,39.05,38.96,38.96,11900.0,37.0088,37.0468,36.9614,36.9614,11900.0
2006-08-24 11:15:00,38.94,38.94,38.91,38.92,13100.0,36.9424,36.9424,36.914,36.9235,13100.0
2006-08-24 11:20:00,38.92,38.92,38.9,38.91,2800.0,36.9235,36.9235,36.9045,36.914,2800.0
2006-08-24 11:25:00,38.9,38.91,38.9,38.9,1500.0,36.9045,36.914,36.9045,36.9045,1500.0
2006-08-24 11:30:00,38.9,38.91,38.88,38.9,4600.0,36.9045,36.914,36.8855,36.9045,4600.0
2006-08-24 11:35:00,38.9,38.91,38.89,38.89,5600.0,36.9045,36.914,36.895,36.895,5600.0
2006-08-24 11:40:00,38.89,38.89,38.82,38.84,17900.0,36.895,36.895,36.8286,36.8476,17900.0
2006-08-24 11:45:00,38.84,38.84,38.82,38.83,2900.0,36.8476,36.8476,36.8286,36.8381,2900.0
2006-08-24 11:50:00,38.82,38.82,38.81,38.82,2000.0,36.8286,36.8286,36.8191,36.8286,2000.0
2006-08-24 11:55:00,38.8,38.81,38.8,38.81,5600.0,36.8096,36.8191,36.8096,36.8191,5600.0
2006-08-24 12:00:00,38.8,38.8,38.74,38.74,2900.0,36.8096,36.8096,36.7527,36.7527,2900.0
2006-08-24 12:05:00,38.73,38.75,38.67,38.67,11900.0,36.7432,36.7622,36.6863,36.6863,11900.0
2006-08-24 12:10:00,38.66,38.7,38.66,38.68,3100.0,36.6768,36.7147,36.6768,36.6958,3100.0
2006-08-24 12:15:00,38.69,38.74,38.68,38.74,9500.0,36.7053,36.7527,36.6958,36.7527,9500.0
2006-08-24 12:20:00,38.74,38.79,38.74,38.77,4200.0,36.7527,36.8001,36.7527,36.7812,4200.0
2006-08-24 12:25:00,38.78,38.8,38.78,38.8,2500.0,36.7906,36.8096,36.7906,36.8096,2500.0
2006-08-24 12:30:00,38.79,38.8,38.79,38.8,3900.0,36.8001,36.8096,36.8001,36.8096,3900.0
2006-08-24 12:35:00,38.79,38.84,38.79,38.84,5600.0,36.8001,36.8476,36.8001,36.8476,5600.0
2006-08-24 12:40:00,38.83,38.9,38.83,38.9,5300.0,36.8381,36.9045,36.8381,36.9045,5300.0
2006-08-24 12:45:00,38.89,38.9,38.89,38.89,2600.0,36.895,36.9045,36.895,36.895,2600.0
2006-08-24 12:50:00,38.89,38.97,38.89,38.95,6900.0,36.895,36.9709,36.895,36.9519,6900.0
2006-08-24 12:55:00,38.95,38.95,38.9,38.93,9600.0,36.9519,36.9519,36.9045,36.9329,9600.0
2006-08-24 13:00:00,38.92,38.95,38.91,38.91,7100.0,36.9235,36.9519,36.914,36.914,7100.0
2006-08-24 13:05:00,38.93,38.94,38.93,38.93,1200.0,36.9329,36.9424,36.9329,36.9329,1200.0
2006-08-24 13:10:00,38.92,38.95,38.92,38.95,3500.0,36.9235,36.9519,36.9235,36.9519,3500.0
2006-08-24 13:15:00,38.93,38.95,38.93,38.94,1800.0,36.9329,36.9519,36.9329,36.9424,1800.0
2006-08-24 13:20:00,38.93,39.01,38.93,39.01,18600.0,36.9329,37.0088,36.9329,37.0088,18600.0
2006-08-24 13:25:00,39.0,39.02,39.0,39.02,3100.0,36.9994,37.0183,36.9994,37.0183,3100.0
2006-08-24 13:30:00,39.01,39.02,39.0,39.01,2700.0,37.0088,37.0183,36.9994,37.0088,2700.0
2006-08-24 13:35:00,39.0,39.01,38.98,38.98,8600.0,36.9994,37.0088,36.9804,36.9804,8600.0
2006-08-24 13:40:00,38.98,39.0,38.98,38.99,2300.0,36.9804,36.9994,36.9804,36.9899,2300.0
2006-08-24 13:45:00,38.99,38.99,38.94,38.95,7500.0,36.9899,36.9899,36.9424,36.9519,7500.0
2006-08-24 13:50:00,38.94,38.99,38.94,38.98,6400.0,36.9424,36.9899,36.9424,36.9804,6400.0
2006-08-24 13:55:00,38.99,39.07,38.99,39.06,18900.0,36.9899,37.0658,36.9899,37.0563,18900.0
2006-08-24 14:00:00,39.06,39.07,39.04,39.04,5400.0,37.0563,37.0658,37.0373,37.0373,5400.0
2006-08-24 14:05:00,39.04,39.08,39.04,39.07,9800.0,37.0373,37.0752,37.0373,37.0658,9800.0
2006-08-24 14:10:00,39.07,39.1,39.06,39.1,5500.0,37.0658,37.0942,37.0563,37.0942,5500.0
2006-08-24 14:15:00,39.1,39.15,39.1,39.14,5700.0,37.0942,37.1417,37.0942,37.1322,5700.0
2006-08-24 14:20:00,39.14,39.14,39.12,39.12,3200.0,37.1322,37.1322,37.1132,37.1132,3200.0
2006-08-24 14:25:00,39.12,39.14,39.1,39.1,7900.0,37.1132,37.1322,37.0942,37.0942,7900.0
2006-08-24 14:30:00,39.11,39.13,39.1,39.11,4500.0,37.1037,37.1227,37.0942,37.1037,4500.0
2006-08-24 14:35:00,39.12,39.14,39.11,39.14,5100.0,37.1132,37.1322,37.1037,37.1322,5100.0
2006-08-24 14:40:00,39.14,39.14,39.07,39.09,4200.0,37.1322,37.1322,37.0658,37.0847,4200.0
2006-08-24 14:45:00,39.08,39.09,39.06,39.07,15900.0,37.0752,37.0847,37.0563,37.0658,15900.0
2006-08-24 14:50:00,39.07,39.11,39.06,39.09,19500.0,37.0658,37.1037,37.0563,37.0847,19500.0
2006-08-24 14:55:00,39.11,39.11,39.07,39.08,10400.0,37.1037,37.1037,37.0658,37.0752,10400.0
2006-08-24 15:00:00,39.09,39.1,39.07,39.1,15200.0,37.0847,37.0942,37.0658,37.0942,15200.0
2006-08-24 15:05:00,39.11,39.12,39.1,39.12,12600.0,37.1037,37.1132,37.0942,37.1132,12600.0
2006-08-24 15:10:00,39.13,39.14,39.12,39.14,10800.0,37.1227,37.1322,37.1132,37.1322,10800.0
2006-08-24 15:15:00,39.14,39.14,39.06,39.06,12400.0,37.1322,37.1322,37.0563,37.0563,12400.0
2006-08-24 15:20:00,39.06,39.08,39.03,39.08,19200.0,37.0563,37.0752,37.0278,37.0752,19200.0
2006-08-24 15:25:00,39.07,39.11,39.04,39.11,17200.0,37.0658,37.1037,37.0373,37.1037,17200.0
2006-08-24 15:30:00,39.11,39.13,39.11,39.13,8200.0,37.1037,37.1227,37.1037,37.1227,8200.0
2006-08-24 15:35:00,39.14,39.3,39.14,39.3,34800.0,37.1322,37.284,37.1322,37.284,34800.0
2006-08-24 15:40:00,39.3,39.3,39.21,39.22,12300.0,37.284,37.284,37.1986,37.2081,12300.0
2006-08-24 15:45:00,39.22,39.22,39.2,39.22,5100.0,37.2081,37.2081,37.1891,37.2081,5100.0
2006-08-24 15:50:00,39.22,39.22,39.18,39.21,17600.0,37.2081,37.2081,37.1701,37.1986,17600.0
2006-08-24 15:55:00,39.2,39.24,39.19,39.24,9800.0,37.1891,37.227,37.1796,37.227,9800.0
2006-08-25 09:30:00,39.18,39.26,39.18,39.18,4100.0,37.1701,37.246,37.1701,37.1701,4100.0
2006-08-25 09:35:00,39.08,39.16,39.08,39.16,2300.0,37.0752,37.1511,37.0752,37.1511,2300.0
2006-08-25 09:40:00,39.16,39.17,39.09,39.17,4600.0,37.1511,37.1606,37.0847,37.1606,4600.0
2006-08-25 09:45:00,39.17,39.19,39.15,39.17,5500.0,37.1606,37.1796,37.1417,37.1606,5500.0
2006-08-25 09:50:00,39.18,39.23,39.17,39.23,9700.0,37.1701,37.2176,37.1606,37.2176,9700.0
2006-08-25 09:55:00,39.23,39.28,39.21,39.21,13000.0,37.2176,37.265,37.1986,37.1986,13000.0
2006-08-25 10:00:00,39.18,39.18,39.11,39.16,5900.0,37.1701,37.1701,37.1037,37.1511,5900.0
2006-08-25 10:05:00,39.14,39.23,39.14,39.21,16200.0,37.1322,37.2176,37.1322,37.1986,16200.0
2006-08-25 10:10:00,39.22,39.25,39.2,39.25,5600.0,37.2081,37.2365,37.1891,37.2365,5600.0
2006-08-25 10:15:00,39.26,39.3,39.25,39.28,15600.0,37.246,37.284,37.2365,37.265,15600.0
2006-08-25 10:20:00,39.28,39.29,39.2,39.28,35600.0,37.265,37.2745,37.1891,37.265,35600.0
2006-08-25 10:25:00,39.28,39.31,39.26,39.26,26200.0,37.265,37.2934,37.246,37.246,26200.0
2006-08-25 10:30:00,39.26,39.29,39.24,39.29,24900.0,37.246,37.2745,37.227,37.2745,24900.0
2006-08-25 10:35:00,39.29,39.34,39.28,39.33,13900.0,37.2745,37.3219,37.265,37.3124,13900.0
2006-08-25 10:40:00,39.33,39.35,39.33,39.35,4500.0,37.3124,37.3314,37.3124,37.3314,4500.0
2006-08-25 10:45:00,39.36,39.37,39.34,39.36,6100.0,37.3409,37.3504,37.3219,37.3409,6100.0
2006-08-25 10:50:00,39.36,39.37,39.36,39.37,800.0,37.3409,37.3504,37.3409,37.3504,800.0
2006-08-25 10:55:00,39.37,39.38,39.3,39.33,13400.0,37.3504,37.3599,37.284,37.3124,13400.0
2006-08-25 11:00:00,39.34,39.35,39.33,39.34,6400.0,37.3219,37.3314,37.3124,37.3219,6400.0
2006-08-25 11:05:00,39.33,39.35,39.33,39.33,8500.0,37.3124,37.3314,37.3124,37.3124,8500.0
2006-08-25 11:10:00,39.33,39.35,39.26,39.29,11600.0,37.3124,37.3314,37.246,37.2745,11600.0
2006-08-25 11:15:00,39.31,39.34,39.28,39.34,15200.0,37.2934,37.3219,37.265,37.3219,15200.0
2006-08-25 11:20:00,39.33,39.34,39.27,39.27,5800.0,37.3124,37.3219,37.2555,37.2555,5800.0
2006-08-25 11:25:00,39.26,39.26,39.24,39.25,4500.0,37.246,37.246,37.227,37.2365,4500.0
2006-08-25 11:30:00,39.25,39.27,39.17,39.2,32000.0,37.2365,37.2555,37.1606,37.1891,32000.0
2006-08-25 11:35:00,39.2,39.23,39.2,39.2,4600.0,37.1891,37.2176,37.1891,37.1891,4600.0
2006-08-25 11:40:00,39.2,39.22,39.2,39.22,2800.0,37.1891,37.2081,37.1891,37.2081,2800.0
2006-08-25 11:45:00,39.22,39.25,39.22,39.25,13100.0,37.2081,37.2365,37.2081,37.2365,13100.0
2006-08-25 11:50:00,39.25,39.32,39.24,39.28,15100.0,37.2365,37.3029,37.227,37.265,15100.0
2006-08-25 11:55:00,39.26,39.29,39.26,39.29,2100.0,37.246,37.2745,37.246,37.2745,2100.0
2006-08-25 12:00:00,39.28,39.29,39.25,39.25,2200.0,37.265,37.2745,37.2365,37.2365,2200.0
2006-08-25 12:05:00,39.27,39.27,39.23,39.25,4300.0,37.2555,37.2555,37.2176,37.2365,4300.0
2006-08-25 12:10:00,39.25,39.28,39.25,39.28,3500.0,37.2365,37.265,37.2365,37.265,3500.0
2006-08-25 12:15:00,39.28,39.28,39.27,39.27,1600.0,37.265,37.265,37.2555,37.2555,1600.0
2006-08-25 12:20:00,39.28,39.28,39.27,39.28,6900.0,37.265,37.265,37.2555,37.265,6900.0
2006-08-25 12:25:00,39.28,39.3,39.28,39.3,1400.0,37.265,37.284,37.265,37.284,1400.0
2006-08-25 12:30:00,39.28,39.28,39.26,39.28,4500.0,37.265,37.265,37.246,37.265,4500.0
2006-08-25 12:35:00,39.28,39.28,39.28,39.28,200.0,37.265,37.265,37.265,37.265,200.0
2006-08-25 12:40:00,39.27,39.27,39.26,39.26,1400.0,37.2555,37.2555,37.246,37.246,1400.0
2006-08-25 12:45:00,39.27,39.27,39.22,39.22,900.0,37.2555,37.2555,37.2081,37.2081,900.0
2006-08-25 12:50:00,39.23,39.24,39.21,39.22,2100.0,37.2176,37.227,37.1986,37.2081,2100.0
2006-08-25 12:55:00,39.2,39.21,39.2,39.21,2100.0,37.1891,37.1986,37.1891,37.1986,2100.0
2006-08-25 13:00:00,39.21,39.21,39.2,39.2,4900.0,37.1986,37.1986,37.1891,37.1891,4900.0
2006-08-25 13:05:00,39.19,39.19,39.17,39.19,4000.0,37.1796,37.1796,37.1606,37.1796,4000.0
2006-08-25 13:10:00,39.19,39.21,39.17,39.17,7000.0,37.1796,37.1986,37.1606,37.1606,7000.0
2006-08-25 13:15:00,39.17,39.17,39.13,39.15,2800.0,37.1606,37.1606,37.1227,37.1417,2800.0
2006-08-25 13:20:00,39.13,39.15,39.13,39.13,2200.0,37.1227,37.1417,37.1227,37.1227,2200.0
2006-08-25 13:25:00,39.14,39.14,39.14,39.14,500.0,37.1322,37.1322,37.1322,37.1322,500.0
2006-08-25 13:30:00,39.14,39.14,39.12,39.12,1600.0,37.1322,37.1322,37.1132,37.1132,1600.0
2006-08-25 13:35:00,39.12,39.12,39.06,39.06,7200.0,37.1132,37.1132,37.0563,37.0563,7200.0
2006-08-25 13:40:00,39.08,39.09,39.08,39.08,4600.0,37.0752,37.0847,37.0752,37.0752,4600.0
2006-08-25 13:45:00,39.06,39.09,39.05,39.09,3600.0,37.0563,37.0847,37.0468,37.0847,3600.0
2006-08-25 13:50:00,39.05,39.07,39.05,39.06,3000.0,37.0468,37.0658,37.0468,37.0563,3000.0
2006-08-25 13:55:00,39.07,39.07,39.06,39.06,1700.0,37.0658,37.0658,37.0563,37.0563,1700.0
2006-08-25 14:00:00,39.05,39.08,39.02,39.03,12900.0,37.0468,37.0752,37.0183,37.0278,12900.0
2006-08-25 14:05:00,39.03,39.04,39.03,39.04,1900.0,37.0278,37.0373,37.0278,37.0373,1900.0
2006-08-25 14:10:00,39.04,39.04,39.03,39.03,800.0,37.0373,37.0373,37.0278,37.0278,800.0
2006-08-25 14:15:00,39.03,39.05,39.03,39.05,3900.0,37.0278,37.0468,37.0278,37.0468,3900.0
2006-08-25 14:20:00,39.05,39.06,39.03,39.03,2100.0,37.0468,37.0563,37.0278,37.0278,2100.0
2006-08-25 14:25:00,39.06,39.09,39.06,39.09,4700.0,37.0563,37.0847,37.0563,37.0847,4700.0
2006-08-25 14:30:00,39.09,39.13,39.09,39.12,3800.0,37.0847,37.1227,37.0847,37.1132,3800.0
2006-08-25 14:35:00,39.12,39.17,39.12,39.17,4200.0,37.1132,37.1606,37.1132,37.1606,4200.0
2006-08-25 14:40:00,39.17,39.17,39.15,39.15,5600.0,37.1606,37.1606,37.1417,37.1417,5600.0
2006-08-25 14:45:00,39.15,39.16,39.15,39.16,2200.0,37.1417,37.1511,37.1417,37.1511,2200.0
2006-08-25 14:50:00,39.15,39.16,39.14,39.15,3200.0,37.1417,37.1511,37.1322,37.1417,3200.0
2006-08-25 14:55:00,39.16,39.17,39.15,39.15,4500.0,37.1511,37.1606,37.1417,37.1417,4500.0
2006-08-25 15:00:00,39.16,39.16,39.15,39.16,1500.0,37.1511,37.1511,37.1417,37.1511,1500.0
2006-08-25 15:05:00,39.16,39.17,39.16,39.17,6300.0,37.1511,37.1606,37.1511,37.1606,6300.0
2006-08-25 15:10:00,39.17,39.19,39.16,39.19,2600.0,37.1606,37.1796,37.1511,37.1796,2600.0
2006-08-25 15:15:00,39.19,39.22,39.19,39.22,2200.0,37.1796,37.2081,37.1796,37.2081,2200.0
2006-08-25 15:20:00,39.22,39.24,39.22,39.24,10600.0,37.2081,37.227,37.2081,37.227,10600.0
2006-08-25 15:25:00,39.24,39.24,39.23,39.23,2800.0,37.227,37.227,37.2176,37.2176,2800.0
2006-08-25 15:30:00,39.23,39.24,39.22,39.23,4500.0,37.2176,37.227,37.2081,37.2176,4500.0
2006-08-25 15:35:00,39.23,39.24,39.23,39.23,6400.0,37.2176,37.227,37.2176,37.2176,6400.0
2006-08-25 15:40:00,39.21,39.23,39.2,39.22,6900.0,37.1986,37.2176,37.1891,37.2081,6900.0
2006-08-25 15:45:00,39.22,39.22,39.22,39.22,2500.0,37.2081,37.2081,37.2081,37.2081,2500.0
2006-08-25 15:50:00,39.22,39.23,39.21,39.23,5500.0,37.2081,37.2176,37.1986,37.2176,5500.0
2006-08-25 15:55:00,39.22,39.23,39.21,39.23,7400.0,37.2081,37.2176,37.1986,37.2176,7400.0
2006-08-28 09:30:00,39.23,39.29,39.23,39.29,8900.0,37.2176,37.2745,37.2176,37.2745,8900.0
2006-08-28 09:35:00,39.31,39.35,39.27,39.28,3800.0,37.2934,37.3314,37.2555,37.265,3800.0
2006-08-28 09:40:00,39.27,39.27,39.25,39.26,7500.0,37.2555,37.2555,37.2365,37.246,7500.0
2006-08-28 09:45:00,39.26,39.26,39.24,39.26,7300.0,37.246,37.246,37.227,37.246,7300.0
2006-08-28 09:50:00,39.24,39.25,39.2,39.22,12900.0,37.227,37.2365,37.1891,37.2081,12900.0
2006-08-28 09:55:00,39.22,39.23,39.19,39.19,3900.0,37.2081,37.2176,37.1796,37.1796,3900.0
2006-08-28 10:00:00,39.2,39.26,39.19,39.21,12600.0,37.1891,37.246,37.1796,37.1986,12600.0
2006-08-28 10:05:00,39.22,39.24,39.21,39.21,4500.0,37.2081,37.227,37.1986,37.1986,4500.0
2006-08-28 10:10:00,39.18,39.24,39.18,39.24,6800.0,37.1701,37.227,37.1701,37.227,6800.0
2006-08-28 10:15:00,39.24,39.24,39.22,39.22,1400.0,37.227,37.227,37.2081,37.2081,1400.0
2006-08-28 10:20:00,39.2,39.21,39.19,39.21,13700.0,37.1891,37.1986,37.1796,37.1986,13700.0
2006-08-28 10:25:00,39.19,39.2,39.19,39.2,4300.0,37.1796,37.1891,37.1796,37.1891,4300.0
2006-08-28 10:30:00,39.17,39.25,39.17,39.23,24500.0,37.1606,37.2365,37.1606,37.2176,24500.0
2006-08-28 10:35:00,39.23,39.26,39.23,39.24,11600.0,37.2176,37.246,37.2176,37.227,11600.0
2006-08-28 10:40:00,39.24,39.26,39.24,39.26,4400.0,37.227,37.246,37.227,37.246,4400.0
2006-08-28 10:45:00,39.26,39.26,39.24,39.26,1700.0,37.246,37.246,37.227,37.246,1700.0
2006-08-28 10:50:00,39.25,39.37,39.25,39.37,3400.0,37.2365,37.3504,37.2365,37.3504,3400.0
2006-08-28 10:55:00,39.37,39.37,39.3,39.3,4800.0,37.3504,37.3504,37.284,37.284,4800.0
2006-08-28 11:00:00,39.32,39.32,39.31,39.31,2000.0,37.3029,37.3029,37.2934,37.2934,2000.0
2006-08-28 11:05:00,39.29,39.3,39.27,39.29,1800.0,37.2745,37.284,37.2555,37.2745,1800.0
2006-08-28 11:10:00,39.28,39.28,39.26,39.27,500.0,37.265,37.265,37.246,37.2555,500.0
2006-08-28 11:15:00,39.26,39.26,39.25,39.26,600.0,37.246,37.246,37.2365,37.246,600.0
2006-08-28 11:20:00,39.26,39.26,39.22,39.22,2600.0,37.246,37.246,37.2081,37.2081,2600.0
2006-08-28 11:25:00,39.22,39.27,39.22,39.26,4400.0,37.2081,37.2555,37.2081,37.246,4400.0
2006-08-28 11:30:00,39.28,39.29,39.27,39.29,2500.0,37.265,37.2745,37.2555,37.2745,2500.0
2006-08-28 11:35:00,39.29,39.31,39.29,39.31,800.0,37.2745,37.2934,37.2745,37.2934,800.0
2006-08-28 11:40:00,39.28,39.3,39.28,39.29,1400.0,37.265,37.284,37.265,37.2745,1400.0
2006-08-28 11:45:00,39.3,39.31,39.3,39.31,2000.0,37.284,37.2934,37.284,37.2934,2000.0
2006-08-28 11:50:00,39.31,39.4,39.31,39.38,8000.0,37.2934,37.3788,37.2934,37.3599,8000.0
2006-08-28 11:55:00,39.4,39.44,39.4,39.42,7000.0,37.3788,37.4168,37.3788,37.3978,7000.0
2006-08-28 12:00:00,39.4,39.41,39.38,39.38,600.0,37.3788,37.3883,37.3599,37.3599,600.0
2006-08-28 12:05:00,39.38,39.38,39.34,39.34,2000.0,37.3599,37.3599,37.3219,37.3219,2000.0
2006-08-28 12:10:00,39.34,39.34,39.33,39.33,1500.0,37.3219,37.3219,37.3124,37.3124,1500.0
2006-08-28 12:15:00,39.32,39.35,39.32,39.33,4400.0,37.3029,37.3314,37.3029,37.3124,4400.0
2006-08-28 12:20:00,39.35,39.35,39.3,39.35,7100.0,37.3314,37.3314,37.284,37.3314,7100.0
2006-08-28 12:25:00,39.35,39.35,39.25,39.26,6600.0,37.3314,37.3314,37.2365,37.246,6600.0
2006-08-28 12:30:00,39.26,39.27,39.25,39.27,1100.0,37.246,37.2555,37.2365,37.2555,1100.0
2006-08-28 12:35:00,39.27,39.29,39.25,39.25,7400.0,37.2555,37.2745,37.2365,37.2365,7400.0
2006-08-28 12:40:00,39.25,39.26,39.24,39.25,4400.0,37.2365,37.246,37.227,37.2365,4400.0
2006-08-28 12:45:00,39.25,39.27,39.25,39.25,5500.0,37.2365,37.2555,37.2365,37.2365,5500.0
2006-08-28 12:50:00,39.25,39.34,39.25,39.34,6000.0,37.2365,37.3219,37.2365,37.3219,6000.0
2006-08-28 12:55:00,39.31,39.31,39.27,39.28,4500.0,37.2934,37.2934,37.2555,37.265,4500.0
2006-08-28 13:00:00,39.28,39.31,39.26,39.29,13100.0,37.265,37.2934,37.246,37.2745,13100.0
2006-08-28 13:05:00,39.29,39.32,39.29,39.3,5500.0,37.2745,37.3029,37.2745,37.284,5500.0
2006-08-28 13:10:00,39.31,39.31,39.29,39.31,4100.0,37.2934,37.2934,37.2745,37.2934,4100.0
2006-08-28 13:15:00,39.31,39.31,39.29,39.31,1900.0,37.2934,37.2934,37.2745,37.2934,1900.0
2006-08-28 13:20:00,39.3,39.31,39.28,39.29,13700.0,37.284,37.2934,37.265,37.2745,13700.0
2006-08-28 13:25:00,39.28,39.3,39.28,39.3,2300.0,37.265,37.284,37.265,37.284,2300.0
2006-08-28 13:30:00,39.29,39.29,39.29,39.29,500.0,37.2745,37.2745,37.2745,37.2745,500.0
2006-08-28 13:35:00,39.29,39.29,39.28,39.29,2700.0,37.2745,37.2745,37.265,37.2745,2700.0
2006-08-28 13:40:00,39.3,39.3,39.28,39.29,1900.0,37.284,37.284,37.265,37.2745,1900.0
2006-08-28 13:45:00,39.3,39.31,39.3,39.31,1800.0,37.284,37.2934,37.284,37.2934,1800.0
2006-08-28 13:50:00,39.3,39.34,39.3,39.34,3500.0,37.284,37.3219,37.284,37.3219,3500.0
2006-08-28 13:55:00,39.34,39.34,39.28,39.31,6200.0,37.3219,37.3219,37.265,37.2934,6200.0
2006-08-28 14:00:00,39.31,39.33,39.31,39.32,2200.0,37.2934,37.3124,37.2934,37.3029,2200.0
2006-08-28 14:05:00,39.32,39.33,39.3,39.32,6300.0,37.3029,37.3124,37.284,37.3029,6300.0
2006-08-28 14:10:00,39.31,39.32,39.31,39.32,500.0,37.2934,37.3029,37.2934,37.3029,500.0
2006-08-28 14:15:00,39.3,39.3,39.29,39.29,800.0,37.284,37.284,37.2745,37.2745,800.0
2006-08-28 14:20:00,39.3,39.31,39.28,39.3,16700.0,37.284,37.2934,37.265,37.284,16700.0
2006-08-28 14:25:00,39.32,39.32,39.31,39.32,1300.0,37.3029,37.3029,37.2934,37.3029,1300.0
2006-08-28 14:30:00,39.32,39.33,39.3,39.31,7900.0,37.3029,37.3124,37.284,37.2934,7900.0
2006-08-28 14:35:00,39.32,39.32,39.3,39.3,1600.0,37.3029,37.3029,37.284,37.284,1600.0
2006-08-28 14:40:00,39.29,39.32,39.29,39.3,2000.0,37.2745,37.3029,37.2745,37.284,2000.0
2006-08-28 14:45:00,39.31,39.31,39.28,39.29,4200.0,37.2934,37.2934,37.265,37.2745,4200.0
2006-08-28 14:50:00,39.3,39.34,39.29,39.34,2500.0,37.284,37.3219,37.2745,37.3219,2500.0
2006-08-28 14:55:00,39.33,39.33,39.28,39.28,11900.0,37.3124,37.3124,37.265,37.265,11900.0
2006-08-28 15:00:00,39.29,39.3,39.27,39.27,8900.0,37.2745,37.284,37.2555,37.2555,8900.0
2006-08-28 15:05:00,39.27,39.27,39.23,39.25,21400.0,37.2555,37.2555,37.2176,37.2365,21400.0
2006-08-28 15:10:00,39.25,39.27,39.25,39.26,17500.0,37.2365,37.2555,37.2365,37.246,17500.0
2006-08-28 15:15:00,39.27,39.29,39.27,39.29,10200.0,37.2555,37.2745,37.2555,37.2745,10200.0
2006-08-28 15:20:00,39.29,39.3,39.28,39.3,8900.0,37.2745,37.284,37.265,37.284,8900.0
2006-08-28 15:25:00,39.3,39.32,39.29,39.31,7600.0,37.284,37.3029,37.2745,37.2934,7600.0
2006-08-28 15:30:00,39.31,39.36,39.3,39.34,10100.0,37.2934,37.3409,37.284,37.3219,10100.0
2006-08-28 15:35:00,39.34,39.34,39.28,39.29,17000.0,37.3219,37.3219,37.265,37.2745,17000.0
2006-08-28 15:40:00,39.29,39.29,39.27,39.29,3800.0,37.2745,37.2745,37.2555,37.2745,3800.0
2006-08-28 15:45:00,39.29,39.3,39.27,39.29,3400.0,37.2745,37.284,37.2555,37.2745,3400.0
2006-08-28 15:50:00,39.3,39.34,39.29,39.32,9300.0,37.284,37.3219,37.2745,37.3029,9300.0
2006-08-28 15:55:00,39.33,39.33,39.29,39.29,50300.0,37.3124,37.3124,37.2745,37.2745,50300.0
2006-08-29 09:30:00,39.35,39.4,39.26,39.4,13400.0,37.3314,37.3788,37.246,37.3788,13400.0
2006-08-29 09:35:00,39.39,39.46,39.38,39.46,7300.0,37.3693,37.4358,37.3599,37.4358,7300.0
2006-08-29 09:40:00,39.46,39.46,39.39,39.42,8300.0,37.4358,37.4358,37.3693,37.3978,8300.0
2006-08-29 09:45:00,39.41,39.41,39.39,39.41,700.0,37.3883,37.3883,37.3693,37.3883,700.0
2006-08-29 09:50:00,39.44,39.44,39.42,39.43,3100.0,37.4168,37.4168,37.3978,37.4073,3100.0
2006-08-29 09:55:00,39.44,39.49,39.44,39.46,45500.0,37.4168,37.4642,37.4168,37.4358,45500.0
2006-08-29 10:00:00,39.45,39.47,39.45,39.45,14800.0,37.4263,37.4452,37.4263,37.4263,14800.0
2006-08-29 10:05:00,39.46,39.47,39.37,39.37,44400.0,37.4358,37.4452,37.3504,37.3504,44400.0
2006-08-29 10:10:00,39.39,39.42,39.37,39.39,4500.0,37.3693,37.3978,37.3504,37.3693,4500.0
2006-08-29 10:15:00,39.37,39.37,39.32,39.35,61400.0,37.3504,37.3504,37.3029,37.3314,61400.0
2006-08-29 10:20:00,39.33,39.36,39.3,39.3,7000.0,37.3124,37.3409,37.284,37.284,7000.0
2006-08-29 10:25:00,39.29,39.29,39.25,39.25,3400.0,37.2745,37.2745,37.2365,37.2365,3400.0
2006-08-29 10:30:00,39.25,39.25,39.22,39.22,10000.0,37.2365,37.2365,37.2081,37.2081,10000.0
2006-08-29 10:35:00,39.23,39.26,39.23,39.24,20600.0,37.2176,37.246,37.2176,37.227,20600.0
2006-08-29 10:40:00,39.25,39.27,39.23,39.27,6200.0,37.2365,37.2555,37.2176,37.2555,6200.0
2006-08-29 10:45:00,39.27,39.3,39.27,39.3,4900.0,37.2555,37.284,37.2555,37.284,4900.0
2006-08-29 10:50:00,39.28,39.29,39.27,39.27,2700.0,37.265,37.2745,37.2555,37.2555,2700.0
2006-08-29 10:55:00,39.27,39.27,39.27,39.27,1300.0,37.2555,37.2555,37.2555,37.2555,1300.0
2006-08-29 11:00:00,39.27,39.28,39.27,39.27,4900.0,37.2555,37.265,37.2555,37.2555,4900.0
2006-08-29 11:05:00,39.26,39.27,39.24,39.27,12300.0,37.246,37.2555,37.227,37.2555,12300.0
2006-08-29 11:10:00,39.27,39.3,39.27,39.3,8200.0,37.2555,37.284,37.2555,37.284,8200.0
2006-08-29 11:15:00,39.3,39.34,39.3,39.3,3400.0,37.284,37.3219,37.284,37.284,3400.0
2006-08-29 11:20:00,39.3,39.3,39.26,39.26,3800.0,37.284,37.284,37.246,37.246,3800.0
2006-08-29 11:25:00,39.26,39.26,39.24,39.25,3500.0,37.246,37.246,37.227,37.2365,3500.0
2006-08-29 11:30:00,39.25,39.26,39.25,39.26,6200.0,37.2365,37.246,37.2365,37.246,6200.0
2006-08-29 11:35:00,39.26,39.27,39.26,39.27,5600.0,37.246,37.2555,37.246,37.2555,5600.0
2006-08-29 11:40:00,39.28,39.28,39.27,39.28,2600.0,37.265,37.265,37.2555,37.265,2600.0
2006-08-29 11:45:00,39.28,39.28,39.27,39.28,14400.0,37.265,37.265,37.2555,37.265,14400.0
2006-08-29 11:50:00,39.29,39.29,39.27,39.27,1400.0,37.2745,37.2745,37.2555,37.2555,1400.0
2006-08-29 11:55:00,39.27,39.28,39.24,39.25,5600.0,37.2555,37.265,37.227,37.2365,5600.0
2006-08-29 12:00:00,39.25,39.25,39.24,39.24,2100.0,37.2365,37.2365,37.227,37.227,2100.0
2006-08-29 12:05:00,39.23,39.24,39.23,39.24,1800.0,37.2176,37.227,37.2176,37.227,1800.0
2006-08-29 12:10:00,39.24,39.26,39.23,39.25,11600.0,37.227,37.246,37.2176,37.2365,11600.0
2006-08-29 12:15:00,39.24,39.25,39.22,39.25,5400.0,37.227,37.2365,37.2081,37.2365,5400.0
2006-08-29 12:20:00,39.25,39.25,39.23,39.25,15400.0,37.2365,37.2365,37.2176,37.2365,15400.0
2006-08-29 12:25:00,39.25,39.26,39.25,39.26,3500.0,37.2365,37.246,37.2365,37.246,3500.0
2006-08-29 12:30:00,39.26,39.26,39.25,39.26,2400.0,37.246,37.246,37.2365,37.246,2400.0
2006-08-29 12:35:00,39.26,39.28,39.26,39.28,7900.0,37.246,37.265,37.246,37.265,7900.0
2006-08-29 12:40:00,39.28,39.3,39.28,39.29,7500.0,37.265,37.284,37.265,37.2745,7500.0
2006-08-29 12:45:00,39.3,39.3,39.28,39.28,1700.0,37.284,37.284,37.265,37.265,1700.0
2006-08-29 12:50:00,39.28,39.28,39.27,39.27,2300.0,37.265,37.265,37.2555,37.2555,2300.0
2006-08-29 12:55:00,39.27,39.27,39.22,39.22,4500.0,37.2555,37.2555,37.2081,37.2081,4500.0
2006-08-29 13:00:00,39.22,39.23,39.2,39.22,5200.0,37.2081,37.2176,37.1891,37.2081,5200.0
2006-08-29 13:05:00,39.22,39.22,39.2,39.21,3700.0,37.2081,37.2081,37.1891,37.1986,3700.0
2006-08-29 13:10:00,39.22,39.23,39.21,39.23,2800.0,37.2081,37.2176,37.1986,37.2176,2800.0
2006-08-29 13:15:00,39.23,39.23,39.2,39.2,5000.0,37.2176,37.2176,37.1891,37.1891,5000.0
2006-08-29 13:20:00,39.21,39.21,39.2,39.21,2100.0,37.1986,37.1986,37.1891,37.1986,2100.0
2006-08-29 13:25:00,39.21,39.21,39.19,39.2,2200.0,37.1986,37.1986,37.1796,37.1891,2200.0
2006-08-29 13:30:00,39.2,39.2,39.18,39.18,3800.0,37.1891,37.1891,37.1701,37.1701,3800.0
2006-08-29 13:35:00,39.18,39.18,39.17,39.17,1200.0,37.1701,37.1701,37.1606,37.1606,1200.0
2006-08-29 13:40:00,39.18,39.18,39.17,39.18,7200.0,37.1701,37.1701,37.1606,37.1701,7200.0
2006-08-29 13:45:00,39.18,39.19,39.18,39.19,3100.0,37.1701,37.1796,37.1701,37.1796,3100.0
2006-08-29 13:50:00,39.19,39.19,39.18,39.18,5800.0,37.1796,37.1796,37.1701,37.1701,5800.0
2006-08-29 13:55:00,39.18,39.19,39.17,39.17,3400.0,37.1701,37.1796,37.1606,37.1606,3400.0
2006-08-29 14:00:00,39.16,39.18,39.11,39.17,10700.0,37.1511,37.1701,37.1037,37.1606,10700.0
2006-08-29 14:05:00,39.19,39.27,39.19,39.2,15300.0,37.1796,37.2555,37.1796,37.1891,15300.0
2006-08-29 14:10:00,39.21,39.27,39.21,39.26,19500.0,37.1986,37.2555,37.1986,37.246,19500.0
2006-08-29 14:15:00,39.26,39.34,39.26,39.33,16600.0,37.246,37.3219,37.246,37.3124,16600.0
2006-08-29 14:20:00,39.34,39.34,39.3,39.3,7800.0,37.3219,37.3219,37.284,37.284,7800.0
2006-08-29 14:25:00,39.3,39.3,39.28,39.3,12600.0,37.284,37.284,37.265,37.284,12600.0
2006-08-29 14:30:00,39.3,39.32,39.3,39.3,11100.0,37.284,37.3029,37.284,37.284,11100.0
2006-08-29 14:35:00,39.29,39.32,39.29,39.32,6200.0,37.2745,37.3029,37.2745,37.3029,6200.0
2006-08-29 14:40:00,39.32,39.32,39.27,39.27,10600.0,37.3029,37.3029,37.2555,37.2555,10600.0
2006-08-29 14:45:00,39.28,39.3,39.28,39.3,4100.0,37.265,37.284,37.265,37.284,4100.0
2006-08-29 14:50:00,39.3,39.3,39.28,39.28,3400.0,37.284,37.284,37.265,37.265,3400.0
2006-08-29 14:55:00,39.27,39.3,39.27,39.3,6000.0,37.2555,37.284,37.2555,37.284,6000.0
2006-08-29 15:00:00,39.3,39.3,39.26,39.27,8400.0,37.284,37.284,37.246,37.2555,8400.0
2006-08-29 15:05:00,39.28,39.28,39.23,39.24,3400.0,37.265,37.265,37.2176,37.227,3400.0
2006-08-29 15:10:00,39.24,39.25,39.22,39.22,3600.0,37.227,37.2365,37.2081,37.2081,3600.0
2006-08-29 15:15:00,39.24,39.3,39.24,39.3,16300.0,37.227,37.284,37.227,37.284,16300.0
2006-08-29 15:20:00,39.3,39.35,39.29,39.34,45900.0,37.284,37.3314,37.2745,37.3219,45900.0
2006-08-29 15:25:00,39.34,39.35,39.28,39.28,24900.0,37.3219,37.3314,37.265,37.265,24900.0
2006-08-29 15:30:00,39.28,39.32,39.28,39.32,17900.0,37.265,37.3029,37.265,37.3029,17900.0
2006-08-29 15:35:00,39.32,39.32,39.32,39.32,14300.0,37.3029,37.3029,37.3029,37.3029,14300.0
2006-08-29 15:40:00,39.31,39.32,39.3,39.32,10200.0,37.2934,37.3029,37.284,37.3029,10200.0
2006-08-29 15:45:00,39.32,39.32,39.31,39.32,10000.0,37.3029,37.3029,37.2934,37.3029,10000.0
2006-08-29 15:50:00,39.32,39.32,39.3,39.32,21300.0,37.3029,37.3029,37.284,37.3029,21300.0
2006-08-29 15:55:00,39.31,39.32,39.28,39.28,29300.0,37.2934,37.3029,37.265,37.265,29300.0
2006-08-30 09:30:00,39.27,39.3,39.24,39.3,18600.0,37.2555,37.284,37.227,37.284,18600.0
2006-08-30 09:35:00,39.25,39.3,39.21,39.26,10400.0,37.2365,37.284,37.1986,37.246,10400.0
2006-08-30 09:40:00,39.26,39.3,39.24,39.27,5500.0,37.246,37.284,37.227,37.2555,5500.0
2006-08-30 09:45:00,39.28,39.29,39.16,39.17,9800.0,37.265,37.2745,37.1511,37.1606,9800.0
2006-08-30 09:50:00,39.17,39.21,39.15,39.16,1700.0,37.1606,37.1986,37.1417,37.1511,1700.0
2006-08-30 09:55:00,39.19,39.24,39.19,39.2,3900.0,37.1796,37.227,37.1796,37.1891,3900.0
2006-08-30 10:00:00,39.21,39.24,39.17,39.23,5400.0,37.1986,37.227,37.1606,37.2176,5400.0
2006-08-30 10:05:00,39.21,39.23,39.21,39.23,4000.0,37.1986,37.2176,37.1986,37.2176,4000.0
2006-08-30 10:10:00,39.23,39.3,39.23,39.27,10600.0,37.2176,37.284,37.2176,37.2555,10600.0
2006-08-30 10:15:00,39.28,39.3,39.27,39.28,6900.0,37.265,37.284,37.2555,37.265,6900.0
2006-08-30 10:20:00,39.3,39.3,39.27,39.27,4300.0,37.284,37.284,37.2555,37.2555,4300.0
2006-08-30 10:25:00,39.26,39.26,39.24,39.25,4900.0,37.246,37.246,37.227,37.2365,4900.0
2006-08-30 10:30:00,39.25,39.25,39.21,39.22,8100.0,37.2365,37.2365,37.1986,37.2081,8100.0
2006-08-30 10:35:00,39.21,39.29,39.21,39.29,13200.0,37.1986,37.2745,37.1986,37.2745,13200.0
2006-08-30 10:40:00,39.3,39.3,39.29,39.3,10400.0,37.284,37.284,37.2745,37.284,10400.0
2006-08-30 10:45:00,39.29,39.29,39.27,39.27,3900.0,37.2745,37.2745,37.2555,37.2555,3900.0
2006-08-30 10:50:00,39.25,39.29,39.24,39.27,6600.0,37.2365,37.2745,37.227,37.2555,6600.0
2006-08-30 10:55:00,39.26,39.26,39.25,39.26,1600.0,37.246,37.246,37.2365,37.246,1600.0
2006-08-30 11:00:00,39.26,39.3,39.25,39.27,6600.0,37.246,37.284,37.2365,37.2555,6600.0
2006-08-30 11:05:00,39.29,39.3,39.27,39.28,6000.0,37.2745,37.284,37.2555,37.265,6000.0
2006-08-30 11:10:00,39.28,39.3,39.27,39.3,6500.0,37.265,37.284,37.2555,37.284,6500.0
2006-08-30 11:15:00,39.3,39.3,39.29,39.3,1300.0,37.284,37.284,37.2745,37.284,1300.0
2006-08-30 11:20:00,39.3,39.3,39.3,39.3,5800.0,37.284,37.284,37.284,37.284,5800.0
2006-08-30 11:25:00,39.29,39.3,39.29,39.3,7000.0,37.2745,37.284,37.2745,37.284,7000.0
2006-08-30 11:30:00,39.3,39.3,39.29,39.29,3900.0,37.284,37.284,37.2745,37.2745,3900.0
2006-08-30 11:35:00,39.29,39.3,39.27,39.28,9900.0,37.2745,37.284,37.2555,37.265,9900.0
2006-08-30 11:40:00,39.27,39.28,39.27,39.28,3000.0,37.2555,37.265,37.2555,37.265,3000.0
2006-08-30 11:45:00,39.28,39.29,39.26,39.26,3600.0,37.265,37.2745,37.246,37.246,3600.0
2006-08-30 11:50:00,39.26,39.27,39.25,39.25,5400.0,37.246,37.2555,37.2365,37.2365,5400.0
2006-08-30 11:55:00,39.26,39.29,39.25,39.29,4000.0,37.246,37.2745,37.2365,37.2745,4000.0
2006-08-30 12:00:00,39.28,39.29,39.26,39.26,2700.0,37.265,37.2745,37.246,37.246,2700.0
2006-08-30 12:05:00,39.26,39.26,39.24,39.25,5500.0,37.246,37.246,37.227,37.2365,5500.0
2006-08-30 12:10:00,39.26,39.27,39.25,39.25,1800.0,37.246,37.2555,37.2365,37.2365,1800.0
2006-08-30 12:15:00,39.27,39.3,39.26,39.3,4400.0,37.2555,37.284,37.246,37.284,4400.0
2006-08-30 12:20:00,39.3,39.3,39.29,39.29,2000.0,37.284,37.284,37.2745,37.2745,2000.0
2006-08-30 12:25:00,39.28,39.3,39.28,39.3,4200.0,37.265,37.284,37.265,37.284,4200.0
2006-08-30 12:30:00,39.29,39.3,39.28,39.3,3600.0,37.2745,37.284,37.265,37.284,3600.0
2006-08-30 12:35:00,39.3,39.31,39.29,39.31,4900.0,37.284,37.2934,37.2745,37.2934,4900.0
2006-08-30 12:40:00,39.3,39.31,39.29,39.3,2900.0,37.284,37.2934,37.2745,37.284,2900.0
2006-08-30 12:45:00,39.29,39.3,39.29,39.29,1900.0,37.2745,37.284,37.2745,37.2745,1900.0
2006-08-30 12:50:00,39.3,39.3,39.28,39.3,9600.0,37.284,37.284,37.265,37.284,9600.0
2006-08-30 12:55:00,39.29,39.3,39.27,39.29,7000.0,37.2745,37.284,37.2555,37.2745,7000.0
2006-08-30 13:00:00,39.29,39.3,39.28,39.28,4600.0,37.2745,37.284,37.265,37.265,4600.0
2006-08-30 13:05:00,39.29,39.3,39.29,39.29,5300.0,37.2745,37.284,37.2745,37.2745,5300.0
2006-08-30 13:10:00,39.31,39.31,39.28,39.28,4500.0,37.2934,37.2934,37.265,37.265,4500.0
2006-08-30 13:15:00,39.28,39.29,39.28,39.28,2000.0,37.265,37.2745,37.265,37.265,2000.0
2006-08-30 13:20:00,39.29,39.29,39.24,39.27,6600.0,37.2745,37.2745,37.227,37.2555,6600.0
2006-08-30 13:25:00,39.28,39.28,39.26,39.27,8300.0,37.265,37.265,37.246,37.2555,8300.0
2006-08-30 13:30:00,39.26,39.3,39.26,39.3,8700.0,37.246,37.284,37.246,37.284,8700.0
2006-08-30 13:35:00,39.29,39.31,39.26,39.27,16500.0,37.2745,37.2934,37.246,37.2555,16500.0
2006-08-30 13:40:00,39.25,39.26,39.24,39.26,15400.0,37.2365,37.246,37.227,37.246,15400.0
2006-08-30 13:45:00,39.26,39.26,39.26,39.26,400.0,37.246,37.246,37.246,37.246,400.0
2006-08-30 13:50:00,39.26,39.26,39.25,39.25,2400.0,37.246,37.246,37.2365,37.2365,2400.0
2006-08-30 13:55:00,39.25,39.26,39.24,39.24,5800.0,37.2365,37.246,37.227,37.227,5800.0
2006-08-30 14:00:00,39.25,39.25,39.22,39.22,5000.0,37.2365,37.2365,37.2081,37.2081,5000.0
2006-08-30 14:05:00,39.23,39.26,39.23,39.26,8900.0,37.2176,37.246,37.2176,37.246,8900.0
2006-08-30 14:10:00,39.26,39.29,39.26,39.29,17000.0,37.246,37.2745,37.246,37.2745,17000.0
2006-08-30 14:15:00,39.29,39.3,39.27,39.27,26400.0,37.2745,37.284,37.2555,37.2555,26400.0
2006-08-30 14:20:00,39.27,39.28,39.26,39.26,12900.0,37.2555,37.265,37.246,37.246,12900.0
2006-08-30 14:25:00,39.27,39.3,39.26,39.27,11200.0,37.2555,37.284,37.246,37.2555,11200.0
2006-08-30 14:30:00,39.28,39.29,39.25,39.27,21800.0,37.265,37.2745,37.2365,37.2555,21800.0
2006-08-30 14:35:00,39.26,39.3,39.25,39.28,21900.0,37.246,37.284,37.2365,37.265,21900.0
2006-08-30 14:40:00,39.28,39.3,39.27,39.28,10200.0,37.265,37.284,37.2555,37.265,10200.0
2006-08-30 14:45:00,39.28,39.29,39.26,39.28,14300.0,37.265,37.2745,37.246,37.265,14300.0
2006-08-30 14:50:00,39.28,39.29,39.26,39.28,12100.0,37.265,37.2745,37.246,37.265,12100.0
2006-08-30 14:55:00,39.29,39.29,39.27,39.28,5300.0,37.2745,37.2745,37.2555,37.265,5300.0
2006-08-30 15:00:00,39.28,39.29,39.28,39.28,6100.0,37.265,37.2745,37.265,37.265,6100.0
2006-08-30 15:05:00,39.28,39.29,39.28,39.29,3100.0,37.265,37.2745,37.265,37.2745,3100.0
2006-08-30 15:10:00,39.28,39.3,39.28,39.29,5400.0,37.265,37.284,37.265,37.2745,5400.0
2006-08-30 15:15:00,39.3,39.3,39.28,39.29,6600.0,37.284,37.284,37.265,37.2745,6600.0
2006-08-30 15:20:00,39.28,39.3,39.28,39.29,3900.0,37.265,37.284,37.265,37.2745,3900.0
2006-08-30 15:25:00,39.29,39.29,39.26,39.29,9700.0,37.2745,37.2745,37.246,37.2745,9700.0
2006-08-30 15:30:00,39.28,39.29,39.26,39.27,8700.0,37.265,37.2745,37.246,37.2555,8700.0
2006-08-30 15:35:00,39.28,39.28,39.26,39.28,5400.0,37.265,37.265,37.246,37.265,5400.0
2006-08-30 15:40:00,39.28,39.28,39.25,39.25,3000.0,37.265,37.265,37.2365,37.2365,3000.0
2006-08-30 15:45:00,39.24,39.25,39.22,39.23,13900.0,37.227,37.2365,37.2081,37.2176,13900.0
2006-08-30 15:50:00,39.23,39.25,39.23,39.25,5100.0,37.2176,37.2365,37.2176,37.2365,5100.0
2006-08-30 15:55:00,39.25,39.25,39.22,39.22,12300.0,37.2365,37.2365,37.2081,37.2081,12300.0
2006-08-31 09:30:00,39.25,39.25,39.19,39.2,11800.0,37.2365,37.2365,37.1796,37.1891,11800.0
2006-08-31 09:35:00,39.19,39.21,39.19,39.21,3200.0,37.1796,37.1986,37.1796,37.1986,3200.0
2006-08-31 09:40:00,39.21,39.24,39.21,39.24,2000.0,37.1986,37.227,37.1986,37.227,2000.0
2006-08-31 09:45:00,39.23,39.23,39.2,39.2,1800.0,37.2176,37.2176,37.1891,37.1891,1800.0
2006-08-31 09:50:00,39.19,39.21,39.18,39.2,2900.0,37.1796,37.1986,37.1701,37.1891,2900.0
2006-08-31 09:55:00,39.2,39.2,39.16,39.17,400.0,37.1891,37.1891,37.1511,37.1606,400.0
2006-08-31 10:00:00,39.17,39.2,39.14,39.18,21700.0,37.1606,37.1891,37.1322,37.1701,21700.0
2006-08-31 10:05:00,39.17,39.22,39.17,39.19,11100.0,37.1606,37.2081,37.1606,37.1796,11100.0
2006-08-31 10:10:00,39.19,39.21,39.14,39.21,12700.0,37.1796,37.1986,37.1322,37.1986,12700.0
2006-08-31 10:15:00,39.2,39.2,39.18,39.19,4600.0,37.1891,37.1891,37.1701,37.1796,4600.0
2006-08-31 10:20:00,39.18,39.19,39.18,39.18,3000.0,37.1701,37.1796,37.1701,37.1701,3000.0
2006-08-31 10:25:00,39.18,39.18,39.13,39.14,11600.0,37.1701,37.1701,37.1227,37.1322,11600.0
2006-08-31 10:30:00,39.14,39.14,39.12,39.13,5500.0,37.1322,37.1322,37.1132,37.1227,5500.0
2006-08-31 10:35:00,39.12,39.13,39.08,39.09,9500.0,37.1132,37.1227,37.0752,37.0847,9500.0
2006-08-31 10:40:00,39.09,39.11,39.08,39.1,6300.0,37.0847,37.1037,37.0752,37.0942,6300.0
2006-08-31 10:45:00,39.11,39.11,39.09,39.11,4100.0,37.1037,37.1037,37.0847,37.1037,4100.0
2006-08-31 10:50:00,39.11,39.12,39.11,39.12,7000.0,37.1037,37.1132,37.1037,37.1132,7000.0
2006-08-31 10:55:00,39.12,39.12,39.1,39.11,3700.0,37.1132,37.1132,37.0942,37.1037,3700.0
2006-08-31 11:00:00,39.11,39.12,39.09,39.1,10800.0,37.1037,37.1132,37.0847,37.0942,10800.0
2006-08-31 11:05:00,39.11,39.12,39.1,39.1,7300.0,37.1037,37.1132,37.0942,37.0942,7300.0
2006-08-31 11:10:00,39.1,39.15,39.1,39.13,4500.0,37.0942,37.1417,37.0942,37.1227,4500.0
2006-08-31 11:15:00,39.14,39.14,39.13,39.14,1400.0,37.1322,37.1322,37.1227,37.1322,1400.0
2006-08-31 11:20:00,39.14,39.15,39.13,39.14,2000.0,37.1322,37.1417,37.1227,37.1322,2000.0
2006-08-31 11:25:00,39.15,39.15,39.12,39.13,4600.0,37.1417,37.1417,37.1132,37.1227,4600.0
2006-08-31 11:30:00,39.14,39.16,39.14,39.16,1900.0,37.1322,37.1511,37.1322,37.1511,1900.0
2006-08-31 11:35:00,39.16,39.17,39.15,39.17,700.0,37.1511,37.1606,37.1417,37.1606,700.0
2006-08-31 11:40:00,39.16,39.17,39.15,39.17,3000.0,37.1511,37.1606,37.1417,37.1606,3000.0
2006-08-31 11:45:00,39.17,39.17,39.16,39.17,4000.0,37.1606,37.1606,37.1511,37.1606,4000.0
2006-08-31 11:50:00,39.17,39.21,39.17,39.2,30200.0,37.1606,37.1986,37.1606,37.1891,30200.0
2006-08-31 11:55:00,39.2,39.2,39.15,39.15,9800.0,37.1891,37.1891,37.1417,37.1417,9800.0
2006-08-31 12:00:00,39.17,39.17,39.16,39.17,6200.0,37.1606,37.1606,37.1511,37.1606,6200.0
2006-08-31 12:05:00,39.18,39.21,39.18,39.19,15200.0,37.1701,37.1986,37.1701,37.1796,15200.0
2006-08-31 12:10:00,39.2,39.2,39.18,39.2,13300.0,37.1891,37.1891,37.1701,37.1891,13300.0
2006-08-31 12:15:00,39.19,39.22,39.18,39.18,1000.0,37.1796,37.2081,37.1701,37.1701,1000.0
2006-08-31 12:20:00,39.18,39.22,39.18,39.22,129700.0,37.1701,37.2081,37.1701,37.2081,129700.0
2006-08-31 12:25:00,39.22,39.24,39.22,39.23,61700.0,37.2081,37.227,37.2081,37.2176,61700.0
2006-08-31 12:30:00,39.23,39.23,39.2,39.2,9000.0,37.2176,37.2176,37.1891,37.1891,9000.0
2006-08-31 12:35:00,39.2,39.24,39.2,39.23,10100.0,37.1891,37.227,37.1891,37.2176,10100.0
2006-08-31 12:40:00,39.22,39.22,39.2,39.2,21200.0,37.2081,37.2081,37.1891,37.1891,21200.0
2006-08-31 12:45:00,39.21,39.21,39.2,39.2,3600.0,37.1986,37.1986,37.1891,37.1891,3600.0
2006-08-31 12:50:00,39.2,39.2,39.15,39.18,22100.0,37.1891,37.1891,37.1417,37.1701,22100.0
2006-08-31 12:55:00,39.17,39.17,39.14,39.14,2000.0,37.1606,37.1606,37.1322,37.1322,2000.0
2006-08-31 13:00:00,39.15,39.17,39.15,39.16,10300.0,37.1417,37.1606,37.1417,37.1511,10300.0
2006-08-31 13:05:00,39.16,39.18,39.16,39.17,4100.0,37.1511,37.1701,37.1511,37.1606,4100.0
2006-08-31 13:10:00,39.18,39.19,39.17,39.18,16800.0,37.1701,37.1796,37.1606,37.1701,16800.0
2006-08-31 13:15:00,39.19,39.19,39.18,39.19,1600.0,37.1796,37.1796,37.1701,37.1796,1600.0
2006-08-31 13:20:00,39.18,39.19,39.18,39.19,2600.0,37.1701,37.1796,37.1701,37.1796,2600.0
2006-08-31 13:25:00,39.19,39.19,39.19,39.19,1200.0,37.1796,37.1796,37.1796,37.1796,1200.0
2006-08-31 13:30:00,39.19,39.19,39.18,39.19,1600.0,37.1796,37.1796,37.1701,37.1796,1600.0
2006-08-31 13:35:00,39.19,39.21,39.18,39.2,22900.0,37.1796,37.1986,37.1701,37.1891,22900.0
2006-08-31 13:40:00,39.2,39.21,39.2,39.2,3000.0,37.1891,37.1986,37.1891,37.1891,3000.0
2006-08-31 13:45:00,39.2,39.21,39.2,39.21,4600.0,37.1891,37.1986,37.1891,37.1986,4600.0
2006-08-31 13:50:00,39.22,39.24,39.22,39.23,1100.0,37.2081,37.227,37.2081,37.2176,1100.0
2006-08-31 13:55:00,39.24,39.24,39.24,39.24,400.0,37.227,37.227,37.227,37.227,400.0
2006-08-31 14:00:00,39.25,39.25,39.25,39.25,1700.0,37.2365,37.2365,37.2365,37.2365,1700.0
2006-08-31 14:05:00,39.25,39.25,39.25,39.25,4300.0,37.2365,37.2365,37.2365,37.2365,4300.0
2006-08-31 14:10:00,39.25,39.28,39.25,39.28,7300.0,37.2365,37.265,37.2365,37.265,7300.0
2006-08-31 14:15:00,39.29,39.3,39.28,39.3,8900.0,37.2745,37.284,37.265,37.284,8900.0
2006-08-31 14:20:00,39.3,39.33,39.29,39.33,6800.0,37.284,37.3124,37.2745,37.3124,6800.0
2006-08-31 14:25:00,39.33,39.33,39.28,39.29,10500.0,37.3124,37.3124,37.265,37.2745,10500.0
2006-08-31 14:30:00,39.29,39.3,39.28,39.3,5700.0,37.2745,37.284,37.265,37.284,5700.0
2006-08-31 14:35:00,39.3,39.31,39.29,39.31,12600.0,37.284,37.2934,37.2745,37.2934,12600.0
2006-08-31 14:40:00,39.31,39.31,39.3,39.3,7000.0,37.2934,37.2934,37.284,37.284,7000.0
2006-08-31 14:45:00,39.3,39.31,39.25,39.3,31400.0,37.284,37.2934,37.2365,37.284,31400.0
2006-08-31 14:50:00,39.3,39.3,39.29,39.3,7500.0,37.284,37.284,37.2745,37.284,7500.0
2006-08-31 14:55:00,39.29,39.3,39.27,39.27,12700.0,37.2745,37.284,37.2555,37.2555,12700.0
2006-08-31 15:00:00,39.28,39.28,39.26,39.28,11900.0,37.265,37.265,37.246,37.265,11900.0
2006-08-31 15:05:00,39.28,39.28,39.28,39.28,7700.0,37.265,37.265,37.265,37.265,7700.0
2006-08-31 15:10:00,39.28,39.28,39.26,39.26,15800.0,37.265,37.265,37.246,37.246,15800.0
2006-08-31 15:15:00,39.26,39.28,39.26,39.26,8500.0,37.246,37.265,37.246,37.246,8500.0
2006-08-31 15:20:00,39.27,39.28,39.27,39.27,13600.0,37.2555,37.265,37.2555,37.2555,13600.0
2006-08-31 15:25:00,39.28,39.28,39.25,39.25,22300.0,37.265,37.265,37.2365,37.2365,22300.0
2006-08-31 15:30:00,39.25,39.25,39.19,39.21,84100.0,37.2365,37.2365,37.1796,37.1986,84100.0
2006-08-31 15:35:00,39.21,39.22,39.18,39.2,13200.0,37.1986,37.2081,37.1701,37.1891,13200.0
2006-08-31 15:40:00,39.2,39.23,39.19,39.2,35800.0,37.1891,37.2176,37.1796,37.1891,35800.0
2006-08-31 15:45:00,39.2,39.2,39.19,39.2,13100.0,37.1891,37.1891,37.1796,37.1891,13100.0
2006-08-31 15:50:00,39.2,39.2,39.16,39.19,15100.0,37.1891,37.1891,37.1511,37.1796,15100.0
2006-08-31 15:55:00,39.19,39.2,39.18,39.19,22900.0,37.1796,37.1891,37.1701,37.1796,22900.0
2006-09-01 09:30:00,39.24,39.24,39.16,39.22,14700.0,37.227,37.227,37.1511,37.2081,14700.0
2006-09-01 09:35:00,39.22,39.24,39.21,39.22,1400.0,37.2081,37.227,37.1986,37.2081,1400.0
2006-09-01 09:40:00,39.24,39.25,39.15,39.15,4600.0,37.227,37.2365,37.1417,37.1417,4600.0
2006-09-01 09:45:00,39.16,39.22,39.16,39.2,3700.0,37.1511,37.2081,37.1511,37.1891,3700.0
2006-09-01 09:50:00,39.21,39.25,39.21,39.24,11300.0,37.1986,37.2365,37.1986,37.227,11300.0
2006-09-01 09:55:00,39.25,39.25,39.22,39.22,6200.0,37.2365,37.2365,37.2081,37.2081,6200.0
2006-09-01 10:00:00,39.22,39.24,39.19,39.22,5500.0,37.2081,37.227,37.1796,37.2081,5500.0
2006-09-01 10:05:00,39.22,39.24,39.22,39.24,3600.0,37.2081,37.227,37.2081,37.227,3600.0
2006-09-01 10:10:00,39.24,39.24,39.19,39.21,4300.0,37.227,37.227,37.1796,37.1986,4300.0
2006-09-01 10:15:00,39.21,39.22,39.2,39.21,9400.0,37.1986,37.2081,37.1891,37.1986,9400.0
2006-09-01 10:20:00,39.21,39.22,39.2,39.22,6000.0,37.1986,37.2081,37.1891,37.2081,6000.0
2006-09-01 10:25:00,39.22,39.22,39.21,39.22,1800.0,37.2081,37.2081,37.1986,37.2081,1800.0
2006-09-01 10:30:00,39.22,39.22,39.21,39.21,8700.0,37.2081,37.2081,37.1986,37.1986,8700.0
2006-09-01 10:35:00,39.22,39.22,39.2,39.21,11100.0,37.2081,37.2081,37.1891,37.1986,11100.0
2006-09-01 10:40:00,39.21,39.21,39.2,39.21,7300.0,37.1986,37.1986,37.1891,37.1986,7300.0
2006-09-01 10:45:00,39.21,39.22,39.2,39.22,16500.0,37.1986,37.2081,37.1891,37.2081,16500.0
2006-09-01 10:50:00,39.22,39.25,39.22,39.22,12700.0,37.2081,37.2365,37.2081,37.2081,12700.0
2006-09-01 10:55:00,39.23,39.24,39.22,39.24,1000.0,37.2176,37.227,37.2081,37.227,1000.0
2006-09-01 11:00:00,39.24,39.25,39.24,39.25,2900.0,37.227,37.2365,37.227,37.2365,2900.0
2006-09-01 11:05:00,39.25,39.28,39.23,39.28,12400.0,37.2365,37.265,37.2176,37.265,12400.0
2006-09-01 11:10:00,39.28,39.28,39.25,39.27,8300.0,37.265,37.265,37.2365,37.2555,8300.0
2006-09-01 11:15:00,39.27,39.27,39.23,39.24,4900.0,37.2555,37.2555,37.2176,37.227,4900.0
2006-09-01 11:20:00,39.24,39.24,39.23,39.23,700.0,37.227,37.227,37.2176,37.2176,700.0
2006-09-01 11:25:00,39.24,39.25,39.24,39.25,7200.0,37.227,37.2365,37.227,37.2365,7200.0
2006-09-01 11:30:00,39.25,39.25,39.24,39.25,7200.0,37.2365,37.2365,37.227,37.2365,7200.0
2006-09-01 11:35:00,39.26,39.26,39.25,39.26,6500.0,37.246,37.246,37.2365,37.246,6500.0
2006-09-01 11:40:00,39.26,39.26,39.26,39.26,2100.0,37.246,37.246,37.246,37.246,2100.0
2006-09-01 11:45:00,39.25,39.28,39.25,39.27,10900.0,37.2365,37.265,37.2365,37.2555,10900.0
2006-09-01 11:50:00,39.27,39.3,39.27,39.3,17000.0,37.2555,37.284,37.2555,37.284,17000.0
2006-09-01 11:55:00,39.3,39.31,39.29,39.3,4700.0,37.284,37.2934,37.2745,37.284,4700.0
2006-09-01 12:00:00,39.3,39.31,39.29,39.29,3100.0,37.284,37.2934,37.2745,37.2745,3100.0
2006-09-01 12:05:00,39.29,39.3,39.29,39.3,6600.0,37.2745,37.284,37.2745,37.284,6600.0
2006-09-01 12:10:00,39.3,39.3,39.29,39.29,3700.0,37.284,37.284,37.2745,37.2745,3700.0
2006-09-01 12:15:00,39.3,39.3,39.29,39.3,5000.0,37.284,37.284,37.2745,37.284,5000.0
2006-09-01 12:20:00,39.3,39.3,39.3,39.3,5000.0,37.284,37.284,37.284,37.284,5000.0
2006-09-01 12:25:00,39.3,39.3,39.3,39.3,6700.0,37.284,37.284,37.284,37.284,6700.0
2006-09-01 12:30:00,39.3,39.31,39.28,39.3,14800.0,37.284,37.2934,37.265,37.284,14800.0
2006-09-01 12:35:00,39.3,39.3,39.29,39.3,6800.0,37.284,37.284,37.2745,37.284,6800.0
2006-09-01 12:40:00,39.3,39.3,39.3,39.3,5100.0,37.284,37.284,37.284,37.284,5100.0
2006-09-01 12:45:00,39.3,39.31,39.3,39.31,5700.0,37.284,37.2934,37.284,37.2934,5700.0
2006-09-01 12:50:00,39.31,39.31,39.3,39.3,4800.0,37.2934,37.2934,37.284,37.284,4800.0
2006-09-01 12:55:00,39.3,39.31,39.3,39.3,3900.0,37.284,37.2934,37.284,37.284,3900.0
2006-09-01 13:00:00,39.31,39.31,39.3,39.3,1600.0,37.2934,37.2934,37.284,37.284,1600.0
2006-09-01 13:05:00,39.31,39.31,39.3,39.31,5500.0,37.2934,37.2934,37.284,37.2934,5500.0
2006-09-01 13:10:00,39.31,39.31,39.3,39.31,3400.0,37.2934,37.2934,37.284,37.2934,3400.0
2006-09-01 13:15:00,39.31,39.32,39.31,39.32,5600.0,37.2934,37.3029,37.2934,37.3029,5600.0
2006-09-01 13:20:00,39.32,39.32,39.31,39.32,3300.0,37.3029,37.3029,37.2934,37.3029,3300.0
2006-09-01 13:25:00,39.32,39.35,39.31,39.34,8300.0,37.3029,37.3314,37.2934,37.3219,8300.0
2006-09-01 13:30:00,39.34,39.35,39.34,39.34,3100.0,37.3219,37.3314,37.3219,37.3219,3100.0
2006-09-01 13:35:00,39.35,39.41,39.35,39.41,19900.0,37.3314,37.3883,37.3314,37.3883,19900.0
2006-09-01 13:40:00,39.41,39.41,39.41,39.41,3800.0,37.3883,37.3883,37.3883,37.3883,3800.0
2006-09-01 13:45:00,39.41,39.41,39.41,39.41,4600.0,37.3883,37.3883,37.3883,37.3883,4600.0
2006-09-01 13:50:00,39.41,39.41,39.41,39.41,4400.0,37.3883,37.3883,37.3883,37.3883,4400.0
2006-09-01 13:55:00,39.41,39.42,39.4,39.42,7100.0,37.3883,37.3978,37.3788,37.3978,7100.0
2006-09-01 14:00:00,39.42,39.42,39.41,39.41,5800.0,37.3978,37.3978,37.3883,37.3883,5800.0
2006-09-01 14:05:00,39.41,39.41,39.41,39.41,9300.0,37.3883,37.3883,37.3883,37.3883,9300.0
2006-09-01 14:10:00,39.41,39.42,39.41,39.42,6400.0,37.3883,37.3978,37.3883,37.3978,6400.0
2006-09-01 14:15:00,39.42,39.42,39.41,39.42,8700.0,37.3978,37.3978,37.3883,37.3978,8700.0
2006-09-01 14:20:00,39.42,39.45,39.42,39.44,9200.0,37.3978,37.4263,37.3978,37.4168,9200.0
2006-09-01 14:25:00,39.44,39.44,39.37,39.38,8600.0,37.4168,37.4168,37.3504,37.3599,8600.0
2006-09-01 14:30:00,39.38,39.39,39.35,39.35,5900.0,37.3599,37.3693,37.3314,37.3314,5900.0
2006-09-01 14:35:00,39.35,39.35,39.29,39.33,8700.0,37.3314,37.3314,37.2745,37.3124,8700.0
2006-09-01 14:40:00,39.33,39.33,39.32,39.32,1700.0,37.3124,37.3124,37.3029,37.3029,1700.0
2006-09-01 14:45:00,39.32,39.32,39.32,39.32,6000.0,37.3029,37.3029,37.3029,37.3029,6000.0
2006-09-01 14:50:00,39.32,39.32,39.31,39.32,2300.0,37.3029,37.3029,37.2934,37.3029,2300.0
2006-09-01 14:55:00,39.32,39.32,39.28,39.3,6200.0,37.3029,37.3029,37.265,37.284,6200.0
2006-09-01 15:00:00,39.3,39.3,39.29,39.3,1700.0,37.284,37.284,37.2745,37.284,1700.0
2006-09-01 15:05:00,39.3,39.3,39.29,39.29,2300.0,37.284,37.284,37.2745,37.2745,2300.0
2006-09-01 15:10:00,39.3,39.31,39.29,39.3,9600.0,37.284,37.2934,37.2745,37.284,9600.0
2006-09-01 15:15:00,39.31,39.31,39.31,39.31,200.0,37.2934,37.2934,37.2934,37.2934,200.0
2006-09-01 15:20:00,39.31,39.31,39.3,39.3,3400.0,37.2934,37.2934,37.284,37.284,3400.0
2006-09-01 15:25:00,39.31,39.31,39.29,39.29,11400.0,37.2934,37.2934,37.2745,37.2745,11400.0
2006-09-01 15:30:00,39.3,39.3,39.28,39.3,7200.0,37.284,37.284,37.265,37.284,7200.0
2006-09-01 15:35:00,39.3,39.3,39.29,39.3,5800.0,37.284,37.284,37.2745,37.284,5800.0
2006-09-01 15:40:00,39.3,39.3,39.29,39.3,3700.0,37.284,37.284,37.2745,37.284,3700.0
2006-09-01 15:45:00,39.29,39.32,39.29,39.29,9200.0,37.2745,37.3029,37.2745,37.2745,9200.0
2006-09-01 15:50:00,39.3,39.32,39.27,39.29,41300.0,37.284,37.3029,37.2555,37.2745,41300.0
2006-09-01 15:55:00,39.29,39.29,39.25,39.28,21200.0,37.2745,37.2745,37.2365,37.265,21200.0
2006-09-05 09:30:00,39.09,39.26,39.09,39.18,12500.0,37.0847,37.246,37.0847,37.1701,12500.0
2006-09-05 09:35:00,39.22,39.23,39.18,39.18,3600.0,37.2081,37.2176,37.1701,37.1701,3600.0
2006-09-05 09:40:00,39.17,39.19,39.11,39.11,4400.0,37.1606,37.1796,37.1037,37.1037,4400.0
2006-09-05 09:45:00,39.09,39.12,39.03,39.05,5500.0,37.0847,37.1132,37.0278,37.0468,5500.0
2006-09-05 09:50:00,39.05,39.11,39.05,39.05,5200.0,37.0468,37.1037,37.0468,37.0468,5200.0
2006-09-05 09:55:00,39.05,39.1,39.05,39.06,10400.0,37.0468,37.0942,37.0468,37.0563,10400.0
2006-09-05 10:00:00,39.05,39.05,39.01,39.04,7800.0,37.0468,37.0468,37.0088,37.0373,7800.0
2006-09-05 10:05:00,39.04,39.1,39.04,39.09,3500.0,37.0373,37.0942,37.0373,37.0847,3500.0
2006-09-05 10:10:00,39.07,39.09,39.04,39.05,7800.0,37.0658,37.0847,37.0373,37.0468,7800.0
2006-09-05 10:15:00,39.04,39.12,39.04,39.12,12300.0,37.0373,37.1132,37.0373,37.1132,12300.0
2006-09-05 10:20:00,39.11,39.14,39.11,39.13,4000.0,37.1037,37.1322,37.1037,37.1227,4000.0
2006-09-05 10:25:00,39.15,39.15,39.08,39.09,5100.0,37.1417,37.1417,37.0752,37.0847,5100.0
2006-09-05 10:30:00,39.05,39.08,39.03,39.04,6400.0,37.0468,37.0752,37.0278,37.0373,6400.0
2006-09-05 10:35:00,39.04,39.04,38.99,39.0,6500.0,37.0373,37.0373,36.9899,36.9994,6500.0
2006-09-05 10:40:00,39.01,39.01,38.99,39.0,9700.0,37.0088,37.0088,36.9899,36.9994,9700.0
2006-09-05 10:45:00,39.0,39.03,39.0,39.02,6900.0,36.9994,37.0278,36.9994,37.0183,6900.0
2006-09-05 10:50:00,39.03,39.05,39.02,39.05,6900.0,37.0278,37.0468,37.0183,37.0468,6900.0
2006-09-05 10:55:00,39.05,39.07,39.03,39.05,7000.0,37.0468,37.0658,37.0278,37.0468,7000.0
2006-09-05 11:00:00,39.06,39.07,39.04,39.05,2000.0,37.0563,37.0658,37.0373,37.0468,2000.0
2006-09-05 11:05:00,39.06,39.08,39.04,39.06,5400.0,37.0563,37.0752,37.0373,37.0563,5400.0
2006-09-05 11:10:00,39.06,39.07,39.05,39.05,4000.0,37.0563,37.0658,37.0468,37.0468,4000.0
2006-09-05 11:15:00,39.05,39.07,39.05,39.07,2700.0,37.0468,37.0658,37.0468,37.0658,2700.0
2006-09-05 11:20:00,39.05,39.07,39.04,39.06,5500.0,37.0468,37.0658,37.0373,37.0563,5500.0
2006-09-05 11:25:00,39.07,39.07,39.04,39.07,4600.0,37.0658,37.0658,37.0373,37.0658,4600.0
2006-09-05 11:30:00,39.07,39.12,39.07,39.1,14700.0,37.0658,37.1132,37.0658,37.0942,14700.0
2006-09-05 11:35:00,39.09,39.09,39.07,39.08,3800.0,37.0847,37.0847,37.0658,37.0752,3800.0
2006-09-05 11:40:00,39.08,39.09,39.06,39.08,3200.0,37.0752,37.0847,37.0563,37.0752,3200.0
2006-09-05 11:45:00,39.08,39.09,39.07,39.09,7500.0,37.0752,37.0847,37.0658,37.0847,7500.0
2006-09-05 11:50:00,39.09,39.09,39.06,39.08,11100.0,37.0847,37.0847,37.0563,37.0752,11100.0
2006-09-05 11:55:00,39.08,39.09,39.07,39.07,10400.0,37.0752,37.0847,37.0658,37.0658,10400.0
2006-09-05 12:00:00,39.08,39.1,39.07,39.07,6100.0,37.0752,37.0942,37.0658,37.0658,6100.0
2006-09-05 12:05:00,39.07,39.08,39.07,39.07,3300.0,37.0658,37.0752,37.0658,37.0658,3300.0
2006-09-05 12:10:00,39.06,39.07,39.05,39.06,4000.0,37.0563,37.0658,37.0468,37.0563,4000.0
2006-09-05 12:15:00,39.05,39.05,39.03,39.03,4000.0,37.0468,37.0468,37.0278,37.0278,4000.0
2006-09-05 12:20:00,39.03,39.06,39.03,39.06,5300.0,37.0278,37.0563,37.0278,37.0563,5300.0
2006-09-05 12:25:00,39.05,39.07,39.05,39.06,7500.0,37.0468,37.0658,37.0468,37.0563,7500.0
2006-09-05 12:30:00,39.06,39.07,39.06,39.07,2000.0,37.0563,37.0658,37.0563,37.0658,2000.0
2006-09-05 12:35:00,39.07,39.07,39.05,39.06,12500.0,37.0658,37.0658,37.0468,37.0563,12500.0
2006-09-05 12:40:00,39.06,39.07,39.05,39.07,12700.0,37.0563,37.0658,37.0468,37.0658,12700.0
2006-09-05 12:45:00,39.07,39.09,39.06,39.09,13000.0,37.0658,37.0847,37.0563,37.0847,13000.0
2006-09-05 12:50:00,39.09,39.1,39.08,39.1,7900.0,37.0847,37.0942,37.0752,37.0942,7900.0
2006-09-05 12:55:00,39.1,39.12,39.09,39.11,7300.0,37.0942,37.1132,37.0847,37.1037,7300.0
2006-09-05 13:00:00,39.11,39.11,39.1,39.1,1800.0,37.1037,37.1037,37.0942,37.0942,1800.0
2006-09-05 13:05:00,39.09,39.09,39.07,39.08,6700.0,37.0847,37.0847,37.0658,37.0752,6700.0
2006-09-05 13:10:00,39.07,39.1,39.07,39.09,8600.0,37.0658,37.0942,37.0658,37.0847,8600.0
2006-09-05 13:15:00,39.08,39.12,39.08,39.11,6900.0,37.0752,37.1132,37.0752,37.1037,6900.0
2006-09-05 13:20:00,39.11,39.13,39.11,39.13,8100.0,37.1037,37.1227,37.1037,37.1227,8100.0
2006-09-05 13:25:00,39.13,39.13,39.09,39.11,12600.0,37.1227,37.1227,37.0847,37.1037,12600.0
2006-09-05 13:30:00,39.12,39.12,39.12,39.12,2500.0,37.1132,37.1132,37.1132,37.1132,2500.0
2006-09-05 13:35:00,39.1,39.1,39.05,39.09,7100.0,37.0942,37.0942,37.0468,37.0847,7100.0
2006-09-05 13:40:00,39.08,39.12,39.07,39.12,2300.0,37.0752,37.1132,37.0658,37.1132,2300.0
2006-09-05 13:45:00,39.11,39.12,39.07,39.08,9500.0,37.1037,37.1132,37.0658,37.0752,9500.0
2006-09-05 13:50:00,39.08,39.1,39.07,39.09,4600.0,37.0752,37.0942,37.0658,37.0847,4600.0
2006-09-05 13:55:00,39.1,39.11,39.09,39.1,3600.0,37.0942,37.1037,37.0847,37.0942,3600.0
2006-09-05 14:00:00,39.1,39.12,39.08,39.08,11800.0,37.0942,37.1132,37.0752,37.0752,11800.0
2006-09-05 14:05:00,39.09,39.11,39.07,39.1,13700.0,37.0847,37.1037,37.0658,37.0942,13700.0
2006-09-05 14:10:00,39.09,39.12,39.09,39.11,7000.0,37.0847,37.1132,37.0847,37.1037,7000.0
2006-09-05 14:15:00,39.1,39.13,39.1,39.12,6500.0,37.0942,37.1227,37.0942,37.1132,6500.0
2006-09-05 14:20:00,39.12,39.12,39.11,39.12,2300.0,37.1132,37.1132,37.1037,37.1132,2300.0
2006-09-05 14:25:00,39.12,39.13,39.11,39.12,6100.0,37.1132,37.1227,37.1037,37.1132,6100.0
2006-09-05 14:30:00,39.12,39.12,39.1,39.12,7100.0,37.1132,37.1132,37.0942,37.1132,7100.0
2006-09-05 14:35:00,39.12,39.13,39.11,39.13,8100.0,37.1132,37.1227,37.1037,37.1227,8100.0
2006-09-05 14:40:00,39.14,39.17,39.13,39.13,7600.0,37.1322,37.1606,37.1227,37.1227,7600.0
2006-09-05 14:45:00,39.13,39.14,39.11,39.12,15400.0,37.1227,37.1322,37.1037,37.1132,15400.0
2006-09-05 14:50:00,39.12,39.18,39.12,39.17,22000.0,37.1132,37.1701,37.1132,37.1606,22000.0
2006-09-05 14:55:00,39.18,39.19,39.15,39.16,13300.0,37.1701,37.1796,37.1417,37.1511,13300.0
2006-09-05 15:00:00,39.17,39.19,39.14,39.17,18200.0,37.1606,37.1796,37.1322,37.1606,18200.0
2006-09-05 15:05:00,39.18,39.2,39.15,39.16,14400.0,37.1701,37.1891,37.1417,37.1511,14400.0
2006-09-05 15:10:00,39.16,39.17,39.14,39.17,12500.0,37.1511,37.1606,37.1322,37.1606,12500.0
2006-09-05 15:15:00,39.16,39.2,39.16,39.17,4300.0,37.1511,37.1891,37.1511,37.1606,4300.0
2006-09-05 15:20:00,39.17,39.17,39.16,39.17,7800.0,37.1606,37.1606,37.1511,37.1606,7800.0
2006-09-05 15:25:00,39.16,39.18,39.16,39.17,7500.0,37.1511,37.1701,37.1511,37.1606,7500.0
2006-09-05 15:30:00,39.17,39.2,39.16,39.17,10800.0,37.1606,37.1891,37.1511,37.1606,10800.0
2006-09-05 15:35:00,39.17,39.18,39.14,39.15,8800.0,37.1606,37.1701,37.1322,37.1417,8800.0
2006-09-05 15:40:00,39.15,39.15,39.13,39.15,2500.0,37.1417,37.1417,37.1227,37.1417,2500.0
2006-09-05 15:45:00,39.14,39.16,39.14,39.15,6300.0,37.1322,37.1511,37.1322,37.1417,6300.0
2006-09-05 15:50:00,39.15,39.17,39.13,39.16,9500.0,37.1417,37.1606,37.1227,37.1511,9500.0
2006-09-05 15:55:00,39.15,39.18,39.15,39.16,17300.0,37.1417,37.1701,37.1417,37.1511,17300.0
2006-09-06 09:30:00,39.18,39.18,39.02,39.02,12700.0,37.1701,37.1701,37.0183,37.0183,12700.0
2006-09-06 09:35:00,39.08,39.09,39.05,39.08,5500.0,37.0752,37.0847,37.0468,37.0752,5500.0
2006-09-06 09:40:00,39.06,39.12,39.05,39.11,3600.0,37.0563,37.1132,37.0468,37.1037,3600.0
2006-09-06 09:45:00,39.08,39.08,39.02,39.03,4600.0,37.0752,37.0752,37.0183,37.0278,4600.0
2006-09-06 09:50:00,39.03,39.03,39.01,39.02,8100.0,37.0278,37.0278,37.0088,37.0183,8100.0
2006-09-06 09:55:00,39.02,39.02,38.94,38.94,7200.0,37.0183,37.0183,36.9424,36.9424,7200.0
2006-09-06 10:00:00,38.93,39.03,38.93,39.0,20900.0,36.9329,37.0278,36.9329,36.9994,20900.0
2006-09-06 10:05:00,39.0,39.02,38.92,38.93,18100.0,36.9994,37.0183,36.9235,36.9329,18100.0
2006-09-06 10:10:00,38.94,38.96,38.88,38.89,10800.0,36.9424,36.9614,36.8855,36.895,10800.0
2006-09-06 10:15:00,38.89,38.93,38.88,38.93,10500.0,36.895,36.9329,36.8855,36.9329,10500.0
2006-09-06 10:20:00,38.93,38.96,38.9,38.95,41000.0,36.9329,36.9614,36.9045,36.9519,41000.0
2006-09-06 10:25:00,38.96,38.96,38.92,38.92,23700.0,36.9614,36.9614,36.9235,36.9235,23700.0
2006-09-06 10:30:00,38.93,38.94,38.85,38.86,101200.0,36.9329,36.9424,36.857,36.8665,101200.0
2006-09-06 10:35:00,38.86,38.9,38.83,38.88,27500.0,36.8665,36.9045,36.8381,36.8855,27500.0
2006-09-06 10:40:00,38.88,38.9,38.88,38.9,19700.0,36.8855,36.9045,36.8855,36.9045,19700.0
2006-09-06 10:45:00,38.9,38.93,38.89,38.89,18200.0,36.9045,36.9329,36.895,36.895,18200.0
2006-09-06 10:50:00,38.9,38.93,38.89,38.93,24900.0,36.9045,36.9329,36.895,36.9329,24900.0
2006-09-06 10:55:00,38.93,38.94,38.92,38.94,77500.0,36.9329,36.9424,36.9235,36.9424,77500.0
2006-09-06 11:00:00,38.94,39.0,38.94,38.99,60100.0,36.9424,36.9994,36.9424,36.9899,60100.0
2006-09-06 11:05:00,38.98,39.0,38.98,39.0,16400.0,36.9804,36.9994,36.9804,36.9994,16400.0
2006-09-06 11:10:00,39.0,39.0,38.93,38.94,20700.0,36.9994,36.9994,36.9329,36.9424,20700.0
2006-09-06 11:15:00,38.94,38.94,38.92,38.92,17300.0,36.9424,36.9424,36.9235,36.9235,17300.0
2006-09-06 11:20:00,38.93,38.96,38.93,38.95,5700.0,36.9329,36.9614,36.9329,36.9519,5700.0
2006-09-06 11:25:00,38.95,38.96,38.95,38.96,2400.0,36.9519,36.9614,36.9519,36.9614,2400.0
2006-09-06 11:30:00,38.96,38.99,38.96,38.98,34600.0,36.9614,36.9899,36.9614,36.9804,34600.0
2006-09-06 11:35:00,38.98,38.98,38.96,38.97,8000.0,36.9804,36.9804,36.9614,36.9709,8000.0
2006-09-06 11:40:00,38.98,38.98,38.96,38.97,4900.0,36.9804,36.9804,36.9614,36.9709,4900.0
2006-09-06 11:45:00,38.97,38.98,38.96,38.96,7400.0,36.9709,36.9804,36.9614,36.9614,7400.0
2006-09-06 11:50:00,38.97,39.0,38.97,38.99,3800.0,36.9709,36.9994,36.9709,36.9899,3800.0
2006-09-06 11:55:00,38.99,38.99,38.97,38.98,6900.0,36.9899,36.9899,36.9709,36.9804,6900.0
2006-09-06 12:00:00,38.99,38.99,38.97,38.97,4300.0,36.9899,36.9899,36.9709,36.9709,4300.0
2006-09-06 12:05:00,38.97,39.0,38.97,38.99,11700.0,36.9709,36.9994,36.9709,36.9899,11700.0
2006-09-06 12:10:00,39.0,39.03,39.0,39.03,103600.0,36.9994,37.0278,36.9994,37.0278,103600.0
2006-09-06 12:15:00,39.01,39.02,39.01,39.01,2400.0,37.0088,37.0183,37.0088,37.0088,2400.0
2006-09-06 12:20:00,39.02,39.05,39.02,39.05,2100.0,37.0183,37.0468,37.0183,37.0468,2100.0
2006-09-06 12:25:00,39.04,39.06,39.04,39.06,2800.0,37.0373,37.0563,37.0373,37.0563,2800.0
2006-09-06 12:30:00,39.05,39.06,39.05,39.06,500.0,37.0468,37.0563,37.0468,37.0563,500.0
2006-09-06 12:35:00,39.06,39.07,39.06,39.07,1600.0,37.0563,37.0658,37.0563,37.0658,1600.0
2006-09-06 12:40:00,39.06,39.08,39.06,39.08,2900.0,37.0563,37.0752,37.0563,37.0752,2900.0
2006-09-06 12:45:00,39.09,39.1,39.08,39.08,15400.0,37.0847,37.0942,37.0752,37.0752,15400.0
2006-09-06 12:50:00,39.09,39.1,39.08,39.1,24700.0,37.0847,37.0942,37.0752,37.0942,24700.0
2006-09-06 12:55:00,39.1,39.1,39.1,39.1,500.0,37.0942,37.0942,37.0942,37.0942,500.0
2006-09-06 13:00:00,39.09,39.1,39.08,39.1,10500.0,37.0847,37.0942,37.0752,37.0942,10500.0
2006-09-06 13:05:00,39.1,39.1,39.09,39.1,21600.0,37.0942,37.0942,37.0847,37.0942,21600.0
2006-09-06 13:10:00,39.1,39.15,39.09,39.1,217700.0,37.0942,37.1417,37.0847,37.0942,217700.0
2006-09-06 13:15:00,39.1,39.15,39.09,39.15,42500.0,37.0942,37.1417,37.0847,37.1417,42500.0
2006-09-06 13:20:00,39.14,39.19,39.13,39.19,2100.0,37.1322,37.1796,37.1227,37.1796,2100.0
2006-09-06 13:25:00,39.2,39.24,39.2,39.24,5100.0,37.1891,37.227,37.1891,37.227,5100.0
2006-09-06 13:30:00,39.24,39.24,39.23,39.23,2500.0,37.227,37.227,37.2176,37.2176,2500.0
2006-09-06 13:35:00,39.23,39.24,39.22,39.22,1600.0,37.2176,37.227,37.2081,37.2081,1600.0
2006-09-06 13:40:00,39.23,39.25,39.23,39.25,19100.0,37.2176,37.2365,37.2176,37.2365,19100.0
2006-09-06 13:45:00,39.25,39.29,39.24,39.29,8100.0,37.2365,37.2745,37.227,37.2745,8100.0
2006-09-06 13:50:00,39.29,39.3,39.28,39.3,21100.0,37.2745,37.284,37.265,37.284,21100.0
2006-09-06 13:55:00,39.29,39.32,39.29,39.32,6000.0,37.2745,37.3029,37.2745,37.3029,6000.0
2006-09-06 14:00:00,39.31,39.32,39.3,39.31,3200.0,37.2934,37.3029,37.284,37.2934,3200.0
2006-09-06 14:05:00,39.31,39.35,39.3,39.33,3800.0,37.2934,37.3314,37.284,37.3124,3800.0
2006-09-06 14:10:00,39.32,39.32,39.24,39.25,3200.0,37.3029,37.3029,37.227,37.2365,3200.0
2006-09-06 14:15:00,39.23,39.25,39.23,39.24,5700.0,37.2176,37.2365,37.2176,37.227,5700.0
2006-09-06 14:20:00,39.24,39.29,39.24,39.29,10200.0,37.227,37.2745,37.227,37.2745,10200.0
2006-09-06 14:25:00,39.29,39.31,39.29,39.29,10300.0,37.2745,37.2934,37.2745,37.2745,10300.0
2006-09-06 14:30:00,39.29,39.32,39.29,39.32,2600.0,37.2745,37.3029,37.2745,37.3029,2600.0
2006-09-06 14:35:00,39.32,39.32,39.32,39.32,1100.0,37.3029,37.3029,37.3029,37.3029,1100.0
2006-09-06 14:40:00,39.31,39.33,39.31,39.33,7000.0,37.2934,37.3124,37.2934,37.3124,7000.0
2006-09-06 14:45:00,39.33,39.39,39.33,39.39,23400.0,37.3124,37.3693,37.3124,37.3693,23400.0
2006-09-06 14:50:00,39.39,39.39,39.3,39.31,13500.0,37.3693,37.3693,37.284,37.2934,13500.0
2006-09-06 14:55:00,39.31,39.31,39.23,39.23,8400.0,37.2934,37.2934,37.2176,37.2176,8400.0
2006-09-06 15:00:00,39.24,39.24,39.2,39.2,13300.0,37.227,37.227,37.1891,37.1891,13300.0
2006-09-06 15:05:00,39.19,39.25,39.18,39.25,18000.0,37.1796,37.2365,37.1701,37.2365,18000.0
2006-09-06 15:10:00,39.25,39.25,39.21,39.23,8800.0,37.2365,37.2365,37.1986,37.2176,8800.0
2006-09-06 15:15:00,39.24,39.24,39.22,39.22,3400.0,37.227,37.227,37.2081,37.2081,3400.0
2006-09-06 15:20:00,39.23,39.23,39.22,39.23,1600.0,37.2176,37.2176,37.2081,37.2176,1600.0
2006-09-06 15:25:00,39.23,39.23,39.22,39.23,6000.0,37.2176,37.2176,37.2081,37.2176,6000.0
2006-09-06 15:30:00,39.22,39.23,39.21,39.22,6200.0,37.2081,37.2176,37.1986,37.2081,6200.0
2006-09-06 15:35:00,39.22,39.22,39.21,39.21,6500.0,37.2081,37.2081,37.1986,37.1986,6500.0
2006-09-06 15:40:00,39.21,39.22,39.2,39.22,10000.0,37.1986,37.2081,37.1891,37.2081,10000.0
2006-09-06 15:45:00,39.22,39.24,39.21,39.24,18300.0,37.2081,37.227,37.1986,37.227,18300.0
2006-09-06 15:50:00,39.24,39.24,39.2,39.2,5000.0,37.227,37.227,37.1891,37.1891,5000.0
2006-09-06 15:55:00,39.21,39.21,39.2,39.21,18100.0,37.1986,37.1986,37.1891,37.1986,18100.0
2006-09-07 09:30:00,39.24,39.3,39.24,39.26,13700.0,37.227,37.284,37.227,37.246,13700.0
2006-09-07 09:35:00,39.26,39.26,39.19,39.24,3000.0,37.246,37.246,37.1796,37.227,3000.0
2006-09-07 09:40:00,39.24,39.25,39.22,39.24,4200.0,37.227,37.2365,37.2081,37.227,4200.0
2006-09-07 09:45:00,39.23,39.23,39.2,39.21,4400.0,37.2176,37.2176,37.1891,37.1986,4400.0
2006-09-07 09:50:00,39.23,39.24,39.22,39.23,4700.0,37.2176,37.227,37.2081,37.2176,4700.0
2006-09-07 09:55:00,39.22,39.24,39.2,39.24,7600.0,37.2081,37.227,37.1891,37.227,7600.0
2006-09-07 10:00:00,39.22,39.22,39.19,39.2,4000.0,37.2081,37.2081,37.1796,37.1891,4000.0
2006-09-07 10:05:00,39.19,39.21,39.16,39.18,9900.0,37.1796,37.1986,37.1511,37.1701,9900.0
2006-09-07 10:10:00,39.18,39.25,39.18,39.21,3000.0,37.1701,37.2365,37.1701,37.1986,3000.0
2006-09-07 10:15:00,39.2,39.3,39.2,39.25,38600.0,37.1891,37.284,37.1891,37.2365,38600.0
2006-09-07 10:20:00,39.26,39.28,39.23,39.27,31000.0,37.246,37.265,37.2176,37.2555,31000.0
2006-09-07 10:25:00,39.28,39.3,39.27,39.3,70100.0,37.265,37.284,37.2555,37.284,70100.0
2006-09-07 10:30:00,39.3,39.3,39.26,39.27,5800.0,37.284,37.284,37.246,37.2555,5800.0
2006-09-07 10:35:00,39.27,39.27,39.24,39.24,7500.0,37.2555,37.2555,37.227,37.227,7500.0
2006-09-07 10:40:00,39.24,39.26,39.21,39.23,3700.0,37.227,37.246,37.1986,37.2176,3700.0
2006-09-07 10:45:00,39.23,39.24,39.2,39.22,2900.0,37.2176,37.227,37.1891,37.2081,2900.0
2006-09-07 10:50:00,39.21,39.27,39.21,39.25,4100.0,37.1986,37.2555,37.1986,37.2365,4100.0
2006-09-07 10:55:00,39.26,39.29,39.25,39.29,6200.0,37.246,37.2745,37.2365,37.2745,6200.0
2006-09-07 11:00:00,39.28,39.29,39.27,39.28,8100.0,37.265,37.2745,37.2555,37.265,8100.0
2006-09-07 11:05:00,39.27,39.28,39.24,39.25,8100.0,37.2555,37.265,37.227,37.2365,8100.0
2006-09-07 11:10:00,39.25,39.28,39.23,39.26,6200.0,37.2365,37.265,37.2176,37.246,6200.0
2006-09-07 11:15:00,39.25,39.25,39.2,39.2,2200.0,37.2365,37.2365,37.1891,37.1891,2200.0
2006-09-07 11:20:00,39.21,39.22,39.21,39.21,3200.0,37.1986,37.2081,37.1986,37.1986,3200.0
2006-09-07 11:25:00,39.22,39.22,39.2,39.21,2900.0,37.2081,37.2081,37.1891,37.1986,2900.0
2006-09-07 11:30:00,39.2,39.21,39.2,39.2,9200.0,37.1891,37.1986,37.1891,37.1891,9200.0
2006-09-07 11:35:00,39.2,39.22,39.19,39.2,26800.0,37.1891,37.2081,37.1796,37.1891,26800.0
2006-09-07 11:40:00,39.21,39.21,39.17,39.21,5700.0,37.1986,37.1986,37.1606,37.1986,5700.0
2006-09-07 11:45:00,39.2,39.21,39.2,39.21,1005000.0,37.1891,37.1986,37.1891,37.1986,1005000.0
2006-09-07 11:50:00,39.21,39.25,39.21,39.24,16300.0,37.1986,37.2365,37.1986,37.227,16300.0
2006-09-07 11:55:00,39.24,39.28,39.24,39.28,23900.0,37.227,37.265,37.227,37.265,23900.0
2006-09-07 12:00:00,39.27,39.28,39.26,39.28,6000.0,37.2555,37.265,37.246,37.265,6000.0
2006-09-07 12:05:00,39.28,39.3,39.28,39.28,19400.0,37.265,37.284,37.265,37.265,19400.0
2006-09-07 12:10:00,39.27,39.3,39.27,39.3,6100.0,37.2555,37.284,37.2555,37.284,6100.0
2006-09-07 12:15:00,39.29,39.29,39.24,39.25,7400.0,37.2745,37.2745,37.227,37.2365,7400.0
2006-09-07 12:20:00,39.25,39.29,39.25,39.27,2600.0,37.2365,37.2745,37.2365,37.2555,2600.0
2006-09-07 12:25:00,39.27,39.28,39.25,39.25,11000.0,37.2555,37.265,37.2365,37.2365,11000.0
2006-09-07 12:30:00,39.26,39.27,39.23,39.24,5200.0,37.246,37.2555,37.2176,37.227,5200.0
2006-09-07 12:35:00,39.22,39.23,39.21,39.21,1700.0,37.2081,37.2176,37.1986,37.1986,1700.0
2006-09-07 12:40:00,39.21,39.23,39.21,39.23,12400.0,37.1986,37.2176,37.1986,37.2176,12400.0
2006-09-07 12:45:00,39.23,39.23,39.2,39.21,2300.0,37.2176,37.2176,37.1891,37.1986,2300.0
2006-09-07 12:50:00,39.23,39.26,39.23,39.25,19400.0,37.2176,37.246,37.2176,37.2365,19400.0
2006-09-07 12:55:00,39.25,39.25,39.24,39.25,1800.0,37.2365,37.2365,37.227,37.2365,1800.0
2006-09-07 13:00:00,39.25,39.27,39.25,39.25,14200.0,37.2365,37.2555,37.2365,37.2365,14200.0
2006-09-07 13:05:00,39.26,39.26,39.23,39.24,5900.0,37.246,37.246,37.2176,37.227,5900.0
2006-09-07 13:10:00,39.24,39.26,39.23,39.25,15300.0,37.227,37.246,37.2176,37.2365,15300.0
2006-09-07 13:15:00,39.25,39.26,39.23,39.26,15200.0,37.2365,37.246,37.2176,37.246,15200.0
2006-09-07 13:20:00,39.27,39.27,39.26,39.27,6400.0,37.2555,37.2555,37.246,37.2555,6400.0
2006-09-07 13:25:00,39.26,39.28,39.26,39.26,7300.0,37.246,37.265,37.246,37.246,7300.0
2006-09-07 13:30:00,39.27,39.28,39.27,39.28,800.0,37.2555,37.265,37.2555,37.265,800.0
2006-09-07 13:35:00,39.27,39.29,39.27,39.29,15900.0,37.2555,37.2745,37.2555,37.2745,15900.0
2006-09-07 13:40:00,39.29,39.29,39.29,39.29,6800.0,37.2745,37.2745,37.2745,37.2745,6800.0
2006-09-07 13:45:00,39.29,39.32,39.29,39.32,9200.0,37.2745,37.3029,37.2745,37.3029,9200.0
2006-09-07 13:50:00,39.32,39.35,39.32,39.35,17100.0,37.3029,37.3314,37.3029,37.3314,17100.0
2006-09-07 13:55:00,39.34,39.35,39.32,39.32,1400.0,37.3219,37.3314,37.3029,37.3029,1400.0
2006-09-07 14:00:00,39.3,39.3,39.25,39.27,8800.0,37.284,37.284,37.2365,37.2555,8800.0
2006-09-07 14:05:00,39.25,39.29,39.25,39.27,6800.0,37.2365,37.2745,37.2365,37.2555,6800.0
2006-09-07 14:10:00,39.28,39.31,39.28,39.31,10000.0,37.265,37.2934,37.265,37.2934,10000.0
2006-09-07 14:15:00,39.31,39.31,39.29,39.31,11700.0,37.2934,37.2934,37.2745,37.2934,11700.0
2006-09-07 14:20:00,39.31,39.34,39.31,39.34,21900.0,37.2934,37.3219,37.2934,37.3219,21900.0
2006-09-07 14:25:00,39.34,39.34,39.32,39.34,12800.0,37.3219,37.3219,37.3029,37.3219,12800.0
2006-09-07 14:30:00,39.33,39.36,39.31,39.34,13600.0,37.3124,37.3409,37.2934,37.3219,13600.0
2006-09-07 14:35:00,39.3,39.34,39.29,39.33,17200.0,37.284,37.3219,37.2745,37.3124,17200.0
2006-09-07 14:40:00,39.32,39.32,39.25,39.26,4200.0,37.3029,37.3029,37.2365,37.246,4200.0
2006-09-07 14:45:00,39.26,39.33,39.26,39.33,8900.0,37.246,37.3124,37.246,37.3124,8900.0
2006-09-07 14:50:00,39.31,39.34,39.31,39.34,6200.0,37.2934,37.3219,37.2934,37.3219,6200.0
2006-09-07 14:55:00,39.34,39.35,39.31,39.34,12800.0,37.3219,37.3314,37.2934,37.3219,12800.0
2006-09-07 15:00:00,39.34,39.34,39.28,39.28,9800.0,37.3219,37.3219,37.265,37.265,9800.0
2006-09-07 15:05:00,39.28,39.3,39.27,39.27,9600.0,37.265,37.284,37.2555,37.2555,9600.0
2006-09-07 15:10:00,39.28,39.28,39.27,39.28,2500.0,37.265,37.265,37.2555,37.265,2500.0
2006-09-07 15:15:00,39.28,39.3,39.27,39.28,4900.0,37.265,37.284,37.2555,37.265,4900.0
2006-09-07 15:20:00,39.28,39.29,39.27,39.27,1800.0,37.265,37.2745,37.2555,37.2555,1800.0
2006-09-07 15:25:00,39.27,39.31,39.26,39.3,12800.0,37.2555,37.2934,37.246,37.284,12800.0
2006-09-07 15:30:00,39.3,39.3,39.26,39.27,12600.0,37.284,37.284,37.246,37.2555,12600.0
2006-09-07 15:35:00,39.27,39.29,39.24,39.26,29000.0,37.2555,37.2745,37.227,37.246,29000.0
2006-09-07 15:40:00,39.28,39.28,39.2,39.21,13900.0,37.265,37.265,37.1891,37.1986,13900.0
2006-09-07 15:45:00,39.2,39.22,39.18,39.19,19300.0,37.1891,37.2081,37.1701,37.1796,19300.0
2006-09-07 15:50:00,39.19,39.19,39.18,39.19,8500.0,37.1796,37.1796,37.1701,37.1796,8500.0
2006-09-07 15:55:00,39.19,39.19,39.17,39.18,12500.0,37.1796,37.1796,37.1606,37.1701,12500.0
2006-09-08 09:30:00,39.3,39.31,39.18,39.27,20100.0,37.284,37.2934,37.1701,37.2555,20100.0
2006-09-08 09:35:00,39.26,39.26,39.18,39.19,2500.0,37.246,37.246,37.1701,37.1796,2500.0
2006-09-08 09:40:00,39.16,39.19,39.15,39.19,5400.0,37.1511,37.1796,37.1417,37.1796,5400.0
2006-09-08 09:45:00,39.17,39.21,39.16,39.16,8000.0,37.1606,37.1986,37.1511,37.1511,8000.0
2006-09-08 09:50:00,39.15,39.16,39.13,39.13,2600.0,37.1417,37.1511,37.1227,37.1227,2600.0
2006-09-08 09:55:00,39.15,39.23,39.15,39.2,12900.0,37.1417,37.2176,37.1417,37.1891,12900.0
2006-09-08 10:00:00,39.21,39.21,39.19,39.2,2700.0,37.1986,37.1986,37.1796,37.1891,2700.0
2006-09-08 10:05:00,39.2,39.2,39.16,39.19,2300.0,37.1891,37.1891,37.1511,37.1796,2300.0
2006-09-08 10:10:00,39.16,39.17,39.16,39.17,2600.0,37.1511,37.1606,37.1511,37.1606,2600.0
2006-09-08 10:15:00,39.15,39.15,39.13,39.15,4400.0,37.1417,37.1417,37.1227,37.1417,4400.0
2006-09-08 10:20:00,39.15,39.24,39.15,39.24,13900.0,37.1417,37.227,37.1417,37.227,13900.0
2006-09-08 10:25:00,39.25,39.25,39.22,39.25,8400.0,37.2365,37.2365,37.2081,37.2365,8400.0
2006-09-08 10:30:00,39.25,39.27,39.25,39.26,5400.0,37.2365,37.2555,37.2365,37.246,5400.0
2006-09-08 10:35:00,39.27,39.28,39.25,39.25,4700.0,37.2555,37.265,37.2365,37.2365,4700.0
2006-09-08 10:40:00,39.26,39.31,39.26,39.3,5400.0,37.246,37.2934,37.246,37.284,5400.0
2006-09-08 10:45:00,39.31,39.31,39.29,39.31,8900.0,37.2934,37.2934,37.2745,37.2934,8900.0
2006-09-08 10:50:00,39.31,39.34,39.3,39.34,9900.0,37.2934,37.3219,37.284,37.3219,9900.0
2006-09-08 10:55:00,39.34,39.35,39.32,39.34,1900.0,37.3219,37.3314,37.3029,37.3219,1900.0
2006-09-08 11:00:00,39.35,39.35,39.3,39.31,7900.0,37.3314,37.3314,37.284,37.2934,7900.0
2006-09-08 11:05:00,39.33,39.34,39.31,39.34,2200.0,37.3124,37.3219,37.2934,37.3219,2200.0
2006-09-08 11:10:00,39.34,39.35,39.32,39.32,3100.0,37.3219,37.3314,37.3029,37.3029,3100.0
2006-09-08 11:15:00,39.32,39.35,39.32,39.33,5500.0,37.3029,37.3314,37.3029,37.3124,5500.0
2006-09-08 11:20:00,39.34,39.35,39.32,39.32,1300.0,37.3219,37.3314,37.3029,37.3029,1300.0
2006-09-08 11:25:00,39.31,39.32,39.31,39.32,800.0,37.2934,37.3029,37.2934,37.3029,800.0
2006-09-08 11:30:00,39.32,39.33,39.32,39.32,3800.0,37.3029,37.3124,37.3029,37.3029,3800.0
2006-09-08 11:35:00,39.32,39.33,39.31,39.33,1000.0,37.3029,37.3124,37.2934,37.3124,1000.0
2006-09-08 11:40:00,39.32,39.32,39.3,39.31,1300.0,37.3029,37.3029,37.284,37.2934,1300.0
2006-09-08 11:45:00,39.31,39.32,39.31,39.31,800.0,37.2934,37.3029,37.2934,37.2934,800.0
2006-09-08 11:50:00,39.32,39.33,39.31,39.31,1400.0,37.3029,37.3124,37.2934,37.2934,1400.0
2006-09-08 11:55:00,39.32,39.34,39.3,39.31,2700.0,37.3029,37.3219,37.284,37.2934,2700.0
2006-09-08 12:00:00,39.31,39.34,39.31,39.34,1100.0,37.2934,37.3219,37.2934,37.3219,1100.0
2006-09-08 12:05:00,39.32,39.35,39.32,39.35,1800.0,37.3029,37.3314,37.3029,37.3314,1800.0
2006-09-08 12:10:00,39.33,39.35,39.33,39.34,2600.0,37.3124,37.3314,37.3124,37.3219,2600.0
2006-09-08 12:15:00,39.35,39.35,39.35,39.35,1100.0,37.3314,37.3314,37.3314,37.3314,1100.0
2006-09-08 12:20:00,39.35,39.35,39.34,39.34,5800.0,37.3314,37.3314,37.3219,37.3219,5800.0
2006-09-08 12:25:00,39.35,39.35,39.32,39.33,1700.0,37.3314,37.3314,37.3029,37.3124,1700.0
2006-09-08 12:30:00,39.34,39.35,39.32,39.33,2200.0,37.3219,37.3314,37.3029,37.3124,2200.0
2006-09-08 12:35:00,39.35,39.35,39.33,39.35,2700.0,37.3314,37.3314,37.3124,37.3314,2700.0
2006-09-08 12:40:00,39.35,39.35,39.34,39.35,7100.0,37.3314,37.3314,37.3219,37.3314,7100.0
2006-09-08 12:45:00,39.35,39.36,39.34,39.36,4800.0,37.3314,37.3409,37.3219,37.3409,4800.0
2006-09-08 12:50:00,39.36,39.4,39.36,39.4,3000.0,37.3409,37.3788,37.3409,37.3788,3000.0
2006-09-08 12:55:00,39.4,39.4,39.39,39.39,2000.0,37.3788,37.3788,37.3693,37.3693,2000.0
2006-09-08 13:00:00,39.39,39.4,39.38,39.38,1700.0,37.3693,37.3788,37.3599,37.3599,1700.0
2006-09-08 13:05:00,39.38,39.39,39.37,39.39,1900.0,37.3599,37.3693,37.3504,37.3693,1900.0
2006-09-08 13:10:00,39.39,39.39,39.39,39.39,1700.0,37.3693,37.3693,37.3693,37.3693,1700.0
2006-09-08 13:15:00,39.39,39.4,39.39,39.4,10500.0,37.3693,37.3788,37.3693,37.3788,10500.0
2006-09-08 13:20:00,39.39,39.4,39.39,39.4,8700.0,37.3693,37.3788,37.3693,37.3788,8700.0
2006-09-08 13:25:00,39.4,39.44,39.4,39.43,9000.0,37.3788,37.4168,37.3788,37.4073,9000.0
2006-09-08 13:30:00,39.43,39.44,39.43,39.44,3500.0,37.4073,37.4168,37.4073,37.4168,3500.0
2006-09-08 13:35:00,39.42,39.45,39.42,39.45,13900.0,37.3978,37.4263,37.3978,37.4263,13900.0
2006-09-08 13:40:00,39.46,39.48,39.46,39.47,2100.0,37.4358,37.4547,37.4358,37.4452,2100.0
2006-09-08 13:45:00,39.48,39.48,39.47,39.47,10700.0,37.4547,37.4547,37.4452,37.4452,10700.0
2006-09-08 13:50:00,39.47,39.48,39.45,39.45,13100.0,37.4452,37.4547,37.4263,37.4263,13100.0
2006-09-08 13:55:00,39.43,39.45,39.41,39.45,18300.0,37.4073,37.4263,37.3883,37.4263,18300.0
2006-09-08 14:00:00,39.44,39.45,39.42,39.43,11600.0,37.4168,37.4263,37.3978,37.4073,11600.0
2006-09-08 14:05:00,39.42,39.44,39.4,39.44,10800.0,37.3978,37.4168,37.3788,37.4168,10800.0
2006-09-08 14:10:00,39.42,39.45,39.41,39.45,3500.0,37.3978,37.4263,37.3883,37.4263,3500.0
2006-09-08 14:15:00,39.45,39.45,39.4,39.4,2300.0,37.4263,37.4263,37.3788,37.3788,2300.0
2006-09-08 14:20:00,39.42,39.42,39.38,39.38,3500.0,37.3978,37.3978,37.3599,37.3599,3500.0
2006-09-08 14:25:00,39.4,39.43,39.39,39.39,7500.0,37.3788,37.4073,37.3693,37.3693,7500.0
2006-09-08 14:30:00,39.39,39.39,39.36,39.36,4600.0,37.3693,37.3693,37.3409,37.3409,4600.0
2006-09-08 14:35:00,39.36,39.37,39.34,39.36,10500.0,37.3409,37.3504,37.3219,37.3409,10500.0
2006-09-08 14:40:00,39.37,39.38,39.36,39.36,2300.0,37.3504,37.3599,37.3409,37.3409,2300.0
2006-09-08 14:45:00,39.34,39.36,39.34,39.36,2400.0,37.3219,37.3409,37.3219,37.3409,2400.0
2006-09-08 14:50:00,39.34,39.35,39.33,39.35,4700.0,37.3219,37.3314,37.3124,37.3314,4700.0
2006-09-08 14:55:00,39.35,39.37,39.35,39.37,3900.0,37.3314,37.3504,37.3314,37.3504,3900.0
2006-09-08 15:00:00,39.37,39.37,39.35,39.36,4100.0,37.3504,37.3504,37.3314,37.3409,4100.0
2006-09-08 15:05:00,39.34,39.38,39.32,39.38,5000.0,37.3219,37.3599,37.3029,37.3599,5000.0
2006-09-08 15:10:00,39.36,39.4,39.35,39.39,7100.0,37.3409,37.3788,37.3314,37.3693,7100.0
2006-09-08 15:15:00,39.39,39.4,39.39,39.39,4000.0,37.3693,37.3788,37.3693,37.3693,4000.0
2006-09-08 15:20:00,39.39,39.39,39.33,39.33,4800.0,37.3693,37.3693,37.3124,37.3124,4800.0
2006-09-08 15:25:00,39.34,39.37,39.32,39.33,6800.0,37.3219,37.3504,37.3029,37.3124,6800.0
2006-09-08 15:30:00,39.33,39.33,39.29,39.29,4800.0,37.3124,37.3124,37.2745,37.2745,4800.0
2006-09-08 15:35:00,39.29,39.3,39.28,39.28,203600.0,37.2745,37.284,37.265,37.265,203600.0
2006-09-08 15:40:00,39.29,39.29,39.28,39.28,2300.0,37.2745,37.2745,37.265,37.265,2300.0
2006-09-08 15:45:00,39.29,39.29,39.28,39.29,5600.0,37.2745,37.2745,37.265,37.2745,5600.0
2006-09-08 15:50:00,39.29,39.29,39.28,39.29,2200.0,37.2745,37.2745,37.265,37.2745,2200.0
2006-09-08 15:55:00,39.29,39.29,39.28,39.29,8300.0,37.2745,37.2745,37.265,37.2745,8300.0
2006-09-11 09:30:00,39.29,39.29,39.2,39.21,9600.0,37.2745,37.2745,37.1891,37.1986,9600.0
2006-09-11 09:35:00,39.2,39.23,39.11,39.11,11100.0,37.1891,37.2176,37.1037,37.1037,11100.0
2006-09-11 09:40:00,39.11,39.21,39.11,39.21,7700.0,37.1037,37.1986,37.1037,37.1986,7700.0
2006-09-11 09:45:00,39.21,39.21,39.16,39.16,1600.0,37.1986,37.1986,37.1511,37.1511,1600.0
2006-09-11 09:50:00,39.13,39.13,39.03,39.03,3800.0,37.1227,37.1227,37.0278,37.0278,3800.0
2006-09-11 09:55:00,39.04,39.09,39.04,39.09,10100.0,37.0373,37.0847,37.0373,37.0847,10100.0
2006-09-11 10:00:00,39.09,39.09,39.08,39.09,3100.0,37.0847,37.0847,37.0752,37.0847,3100.0
2006-09-11 10:05:00,39.1,39.17,39.1,39.16,8300.0,37.0942,37.1606,37.0942,37.1511,8300.0
2006-09-11 10:10:00,39.17,39.17,39.15,39.17,10800.0,37.1606,37.1606,37.1417,37.1606,10800.0
2006-09-11 10:15:00,39.16,39.24,39.16,39.21,28500.0,37.1511,37.227,37.1511,37.1986,28500.0
2006-09-11 10:20:00,39.19,39.19,39.16,39.19,16600.0,37.1796,37.1796,37.1511,37.1796,16600.0
2006-09-11 10:25:00,39.18,39.18,39.13,39.14,24000.0,37.1701,37.1701,37.1227,37.1322,24000.0
2006-09-11 10:30:00,39.13,39.14,39.12,39.12,8600.0,37.1227,37.1322,37.1132,37.1132,8600.0
2006-09-11 10:35:00,39.1,39.13,39.07,39.07,8800.0,37.0942,37.1227,37.0658,37.0658,8800.0
2006-09-11 10:40:00,39.08,39.08,39.0,39.0,52900.0,37.0752,37.0752,36.9994,36.9994,52900.0
2006-09-11 10:45:00,38.97,38.98,38.94,38.95,53200.0,36.9709,36.9804,36.9424,36.9519,53200.0
2006-09-11 10:50:00,38.96,38.96,38.91,38.94,7900.0,36.9614,36.9614,36.914,36.9424,7900.0
2006-09-11 10:55:00,38.93,38.95,38.91,38.95,52900.0,36.9329,36.9519,36.914,36.9519,52900.0
2006-09-11 11:00:00,38.95,38.96,38.93,38.96,6400.0,36.9519,36.9614,36.9329,36.9614,6400.0
2006-09-11 11:05:00,38.94,38.96,38.94,38.94,2100.0,36.9424,36.9614,36.9424,36.9424,2100.0
2006-09-11 11:10:00,38.94,39.0,38.94,38.99,20300.0,36.9424,36.9994,36.9424,36.9899,20300.0
2006-09-11 11:15:00,38.99,39.0,38.97,39.0,9400.0,36.9899,36.9994,36.9709,36.9994,9400.0
2006-09-11 11:20:00,39.0,39.0,38.95,38.97,32700.0,36.9994,36.9994,36.9519,36.9709,32700.0
2006-09-11 11:25:00,38.98,38.98,38.92,38.97,40100.0,36.9804,36.9804,36.9235,36.9709,40100.0
2006-09-11 11:30:00,38.96,38.98,38.95,38.97,1500.0,36.9614,36.9804,36.9519,36.9709,1500.0
2006-09-11 11:35:00,38.99,39.0,38.98,38.99,12800.0,36.9899,36.9994,36.9804,36.9899,12800.0
2006-09-11 11:40:00,38.99,38.99,38.99,38.99,400.0,36.9899,36.9899,36.9899,36.9899,400.0
2006-09-11 11:45:00,38.99,38.99,38.97,38.99,8700.0,36.9899,36.9899,36.9709,36.9899,8700.0
2006-09-11 11:50:00,38.99,39.0,38.97,38.98,4200.0,36.9899,36.9994,36.9709,36.9804,4200.0
2006-09-11 11:55:00,38.99,39.01,38.98,39.01,20600.0,36.9899,37.0088,36.9804,37.0088,20600.0
2006-09-11 12:00:00,38.99,39.04,38.99,39.04,65500.0,36.9899,37.0373,36.9899,37.0373,65500.0
2006-09-11 12:05:00,39.0,39.07,39.0,39.06,52100.0,36.9994,37.0658,36.9994,37.0563,52100.0
2006-09-11 12:10:00,39.08,39.14,39.08,39.12,3600.0,37.0752,37.1322,37.0752,37.1132,3600.0
2006-09-11 12:15:00,39.11,39.14,39.11,39.13,5500.0,37.1037,37.1322,37.1037,37.1227,5500.0
2006-09-11 12:20:00,39.12,39.13,39.09,39.1,65600.0,37.1132,37.1227,37.0847,37.0942,65600.0
2006-09-11 12:25:00,39.1,39.12,39.08,39.08,17400.0,37.0942,37.1132,37.0752,37.0752,17400.0
2006-09-11 12:30:00,39.07,39.08,39.02,39.03,14600.0,37.0658,37.0752,37.0183,37.0278,14600.0
2006-09-11 12:35:00,39.03,39.03,39.02,39.03,2400.0,37.0278,37.0278,37.0183,37.0278,2400.0
2006-09-11 12:40:00,39.02,39.02,39.0,39.0,10200.0,37.0183,37.0183,36.9994,36.9994,10200.0
2006-09-11 12:45:00,38.98,38.98,38.95,38.96,1400.0,36.9804,36.9804,36.9519,36.9614,1400.0
2006-09-11 12:50:00,38.96,38.97,38.96,38.96,1800.0,36.9614,36.9709,36.9614,36.9614,1800.0
2006-09-11 12:55:00,38.97,39.0,38.97,38.99,2200.0,36.9709,36.9994,36.9709,36.9899,2200.0
2006-09-11 13:00:00,39.0,39.04,38.99,39.04,12500.0,36.9994,37.0373,36.9899,37.0373,12500.0
2006-09-11 13:05:00,39.03,39.04,39.01,39.02,2600.0,37.0278,37.0373,37.0088,37.0183,2600.0
2006-09-11 13:10:00,39.01,39.01,39.0,39.01,3900.0,37.0088,37.0088,36.9994,37.0088,3900.0
2006-09-11 13:15:00,39.0,39.04,39.0,39.04,3700.0,36.9994,37.0373,36.9994,37.0373,3700.0
2006-09-11 13:20:00,39.03,39.06,39.01,39.04,5900.0,37.0278,37.0563,37.0088,37.0373,5900.0
2006-09-11 13:25:00,39.05,39.09,39.05,39.09,4900.0,37.0468,37.0847,37.0468,37.0847,4900.0
2006-09-11 13:30:00,39.07,39.09,39.06,39.07,6900.0,37.0658,37.0847,37.0563,37.0658,6900.0
2006-09-11 13:35:00,39.06,39.1,39.06,39.1,6600.0,37.0563,37.0942,37.0563,37.0942,6600.0
2006-09-11 13:40:00,39.12,39.16,39.09,39.15,4500.0,37.1132,37.1511,37.0847,37.1417,4500.0
2006-09-11 13:45:00,39.14,39.14,39.03,39.05,54600.0,37.1322,37.1322,37.0278,37.0468,54600.0
2006-09-11 13:50:00,39.06,39.06,39.01,39.02,11800.0,37.0563,37.0563,37.0088,37.0183,11800.0
2006-09-11 13:55:00,39.02,39.05,39.02,39.03,12300.0,37.0183,37.0468,37.0183,37.0278,12300.0
2006-09-11 14:00:00,39.05,39.1,39.05,39.1,11100.0,37.0468,37.0942,37.0468,37.0942,11100.0
2006-09-11 14:05:00,39.1,39.11,39.08,39.11,138500.0,37.0942,37.1037,37.0752,37.1037,138500.0
2006-09-11 14:10:00,39.1,39.1,39.08,39.09,7000.0,37.0942,37.0942,37.0752,37.0847,7000.0
2006-09-11 14:15:00,39.1,39.1,38.99,39.0,88400.0,37.0942,37.0942,36.9899,36.9994,88400.0
2006-09-11 14:20:00,39.0,39.07,39.0,39.07,16400.0,36.9994,37.0658,36.9994,37.0658,16400.0
2006-09-11 14:25:00,39.05,39.07,39.01,39.01,7900.0,37.0468,37.0658,37.0088,37.0088,7900.0
2006-09-11 14:30:00,39.02,39.03,39.0,39.01,11200.0,37.0183,37.0278,36.9994,37.0088,11200.0
2006-09-11 14:35:00,39.0,39.04,38.99,39.04,6400.0,36.9994,37.0373,36.9899,37.0373,6400.0
2006-09-11 14:40:00,39.04,39.04,39.02,39.02,2500.0,37.0373,37.0373,37.0183,37.0183,2500.0
2006-09-11 14:45:00,39.03,39.07,39.03,39.07,8800.0,37.0278,37.0658,37.0278,37.0658,8800.0
2006-09-11 14:50:00,39.07,39.07,39.04,39.05,8500.0,37.0658,37.0658,37.0373,37.0468,8500.0
2006-09-11 14:55:00,39.04,39.07,39.04,39.07,7800.0,37.0373,37.0658,37.0373,37.0658,7800.0
2006-09-11 15:00:00,39.07,39.07,39.04,39.04,2400.0,37.0658,37.0658,37.0373,37.0373,2400.0
2006-09-11 15:05:00,39.03,39.06,39.0,39.04,7500.0,37.0278,37.0563,36.9994,37.0373,7500.0
2006-09-11 15:10:00,39.04,39.05,39.0,39.04,29900.0,37.0373,37.0468,36.9994,37.0373,29900.0
2006-09-11 15:15:00,39.01,39.03,39.01,39.02,500.0,37.0088,37.0278,37.0088,37.0183,500.0
2006-09-11 15:20:00,39.01,39.02,39.0,39.01,4400.0,37.0088,37.0183,36.9994,37.0088,4400.0
2006-09-11 15:25:00,39.02,39.06,39.02,39.04,3700.0,37.0183,37.0563,37.0183,37.0373,3700.0
2006-09-11 15:30:00,39.01,39.06,39.01,39.01,8900.0,37.0088,37.0563,37.0088,37.0088,8900.0
2006-09-11 15:35:00,39.01,39.01,38.98,38.98,16800.0,37.0088,37.0088,36.9804,36.9804,16800.0
2006-09-11 15:40:00,38.97,39.0,38.96,39.0,7500.0,36.9709,36.9994,36.9614,36.9994,7500.0
2006-09-11 15:45:00,39.0,39.0,38.96,38.97,3100.0,36.9994,36.9994,36.9614,36.9709,3100.0
2006-09-11 15:50:00,38.98,39.02,38.97,39.02,4300.0,36.9804,37.0183,36.9709,37.0183,4300.0
2006-09-11 15:55:00,39.01,39.02,38.99,39.0,25400.0,37.0088,37.0183,36.9899,36.9994,25400.0
2006-09-12 09:30:00,39.05,39.15,39.05,39.13,7400.0,37.0468,37.1417,37.0468,37.1227,7400.0
2006-09-12 09:35:00,39.13,39.17,39.1,39.1,10300.0,37.1227,37.1606,37.0942,37.0942,10300.0
2006-09-12 09:40:00,39.11,39.17,39.11,39.14,13000.0,37.1037,37.1606,37.1037,37.1322,13000.0
2006-09-12 09:45:00,39.15,39.24,39.14,39.24,10300.0,37.1417,37.227,37.1322,37.227,10300.0
2006-09-12 09:50:00,39.24,39.28,39.2,39.28,17600.0,37.227,37.265,37.1891,37.265,17600.0
2006-09-12 09:55:00,39.27,39.29,39.24,39.29,28300.0,37.2555,37.2745,37.227,37.2745,28300.0
2006-09-12 10:00:00,39.28,39.3,39.28,39.29,15500.0,37.265,37.284,37.265,37.2745,15500.0
2006-09-12 10:05:00,39.29,39.3,39.25,39.25,6900.0,37.2745,37.284,37.2365,37.2365,6900.0
2006-09-12 10:10:00,39.25,39.27,39.2,39.21,13300.0,37.2365,37.2555,37.1891,37.1986,13300.0
2006-09-12 10:15:00,39.21,39.25,39.2,39.24,18000.0,37.1986,37.2365,37.1891,37.227,18000.0
2006-09-12 10:20:00,39.25,39.25,39.21,39.24,73900.0,37.2365,37.2365,37.1986,37.227,73900.0
2006-09-12 10:25:00,39.22,39.23,39.21,39.23,5300.0,37.2081,37.2176,37.1986,37.2176,5300.0
2006-09-12 10:30:00,39.23,39.23,39.22,39.22,3900.0,37.2176,37.2176,37.2081,37.2081,3900.0
2006-09-12 10:35:00,39.2,39.21,39.2,39.21,13600.0,37.1891,37.1986,37.1891,37.1986,13600.0
2006-09-12 10:40:00,39.21,39.21,39.2,39.21,7400.0,37.1986,37.1986,37.1891,37.1986,7400.0
2006-09-12 10:45:00,39.21,39.23,39.21,39.23,3800.0,37.1986,37.2176,37.1986,37.2176,3800.0
2006-09-12 10:50:00,39.23,39.25,39.22,39.23,12100.0,37.2176,37.2365,37.2081,37.2176,12100.0
2006-09-12 10:55:00,39.22,39.25,39.21,39.25,15100.0,37.2081,37.2365,37.1986,37.2365,15100.0
2006-09-12 11:00:00,39.24,39.27,39.24,39.27,21400.0,37.227,37.2555,37.227,37.2555,21400.0
2006-09-12 11:05:00,39.27,39.29,39.27,39.29,8200.0,37.2555,37.2745,37.2555,37.2745,8200.0
2006-09-12 11:10:00,39.29,39.3,39.28,39.29,6200.0,37.2745,37.284,37.265,37.2745,6200.0
2006-09-12 11:15:00,39.3,39.3,39.27,39.27,7900.0,37.284,37.284,37.2555,37.2555,7900.0
2006-09-12 11:20:00,39.27,39.3,39.26,39.26,27100.0,37.2555,37.284,37.246,37.246,27100.0
2006-09-12 11:25:00,39.26,39.26,39.25,39.26,8800.0,37.246,37.246,37.2365,37.246,8800.0
2006-09-12 11:30:00,39.26,39.3,39.26,39.28,13500.0,37.246,37.284,37.246,37.265,13500.0
2006-09-12 11:35:00,39.29,39.3,39.29,39.3,9300.0,37.2745,37.284,37.2745,37.284,9300.0
2006-09-12 11:40:00,39.3,39.3,39.3,39.3,7800.0,37.284,37.284,37.284,37.284,7800.0
2006-09-12 11:45:00,39.3,39.31,39.29,39.31,21800.0,37.284,37.2934,37.2745,37.2934,21800.0
2006-09-12 11:50:00,39.31,39.34,39.3,39.32,22300.0,37.2934,37.3219,37.284,37.3029,22300.0
2006-09-12 11:55:00,39.33,39.33,39.31,39.31,1800.0,37.3124,37.3124,37.2934,37.2934,1800.0
2006-09-12 12:00:00,39.3,39.32,39.28,39.32,15500.0,37.284,37.3029,37.265,37.3029,15500.0
2006-09-12 12:05:00,39.32,39.33,39.29,39.29,27700.0,37.3029,37.3124,37.2745,37.2745,27700.0
2006-09-12 12:10:00,39.29,39.33,39.29,39.33,17200.0,37.2745,37.3124,37.2745,37.3124,17200.0
2006-09-12 12:15:00,39.32,39.34,39.3,39.34,27200.0,37.3029,37.3219,37.284,37.3219,27200.0
2006-09-12 12:20:00,39.34,39.35,39.33,39.35,28500.0,37.3219,37.3314,37.3124,37.3314,28500.0
2006-09-12 12:25:00,39.35,39.36,39.35,39.36,35600.0,37.3314,37.3409,37.3314,37.3409,35600.0
2006-09-12 12:30:00,39.36,39.38,39.35,39.35,6700.0,37.3409,37.3599,37.3314,37.3314,6700.0
2006-09-12 12:35:00,39.36,39.37,39.35,39.35,13000.0,37.3409,37.3504,37.3314,37.3314,13000.0
2006-09-12 12:40:00,39.35,39.37,39.35,39.36,4800.0,37.3314,37.3504,37.3314,37.3409,4800.0
2006-09-12 12:45:00,39.36,39.38,39.36,39.37,10000.0,37.3409,37.3599,37.3409,37.3504,10000.0
2006-09-12 12:50:00,39.38,39.39,39.38,39.39,62300.0,37.3599,37.3693,37.3599,37.3693,62300.0
2006-09-12 12:55:00,39.38,39.39,39.38,39.39,7900.0,37.3599,37.3693,37.3599,37.3693,7900.0
2006-09-12 13:00:00,39.38,39.39,39.38,39.39,11400.0,37.3599,37.3693,37.3599,37.3693,11400.0
2006-09-12 13:05:00,39.38,39.39,39.38,39.38,12000.0,37.3599,37.3693,37.3599,37.3599,12000.0
2006-09-12 13:10:00,39.38,39.39,39.35,39.37,22900.0,37.3599,37.3693,37.3314,37.3504,22900.0
2006-09-12 13:15:00,39.37,39.37,39.35,39.35,11500.0,37.3504,37.3504,37.3314,37.3314,11500.0
2006-09-12 13:20:00,39.35,39.36,39.35,39.35,6000.0,37.3314,37.3409,37.3314,37.3314,6000.0
2006-09-12 13:25:00,39.36,39.37,39.35,39.35,26000.0,37.3409,37.3504,37.3314,37.3314,26000.0
2006-09-12 13:30:00,39.35,39.36,39.35,39.36,700.0,37.3314,37.3409,37.3314,37.3409,700.0
2006-09-12 13:35:00,39.36,39.36,39.35,39.36,7500.0,37.3409,37.3409,37.3314,37.3409,7500.0
2006-09-12 13:40:00,39.35,39.36,39.35,39.36,11700.0,37.3314,37.3409,37.3314,37.3409,11700.0
2006-09-12 13:45:00,39.36,39.38,39.36,39.38,20400.0,37.3409,37.3599,37.3409,37.3599,20400.0
2006-09-12 13:50:00,39.38,39.38,39.37,39.37,23200.0,37.3599,37.3599,37.3504,37.3504,23200.0
2006-09-12 13:55:00,39.37,39.4,39.37,39.4,16100.0,37.3504,37.3788,37.3504,37.3788,16100.0
2006-09-12 14:00:00,39.39,39.39,39.38,39.39,15900.0,37.3693,37.3693,37.3599,37.3693,15900.0
2006-09-12 14:05:00,39.38,39.39,39.34,39.36,34300.0,37.3599,37.3693,37.3219,37.3409,34300.0
2006-09-12 14:10:00,39.35,39.39,39.35,39.39,11200.0,37.3314,37.3693,37.3314,37.3693,11200.0
2006-09-12 14:15:00,39.39,39.39,39.37,39.38,19900.0,37.3693,37.3693,37.3504,37.3599,19900.0
2006-09-12 14:20:00,39.38,39.39,39.37,39.38,24500.0,37.3599,37.3693,37.3504,37.3599,24500.0
2006-09-12 14:25:00,39.39,39.4,39.38,39.39,16100.0,37.3693,37.3788,37.3599,37.3693,16100.0
2006-09-12 14:30:00,39.39,39.4,39.39,39.4,12700.0,37.3693,37.3788,37.3693,37.3788,12700.0
2006-09-12 14:35:00,39.39,39.4,39.38,39.38,22500.0,37.3693,37.3788,37.3599,37.3599,22500.0
2006-09-12 14:40:00,39.37,39.39,39.36,39.37,4700.0,37.3504,37.3693,37.3409,37.3504,4700.0
2006-09-12 14:45:00,39.37,39.4,39.37,39.4,15900.0,37.3504,37.3788,37.3504,37.3788,15900.0
2006-09-12 14:50:00,39.4,39.4,39.37,39.39,12800.0,37.3788,37.3788,37.3504,37.3693,12800.0
2006-09-12 14:55:00,39.38,39.4,39.37,39.38,33600.0,37.3599,37.3788,37.3504,37.3599,33600.0
2006-09-12 15:00:00,39.37,39.4,39.35,39.35,21100.0,37.3504,37.3788,37.3314,37.3314,21100.0
2006-09-12 15:05:00,39.35,39.37,39.35,39.36,9400.0,37.3314,37.3504,37.3314,37.3409,9400.0
2006-09-12 15:10:00,39.35,39.36,39.35,39.36,8200.0,37.3314,37.3409,37.3314,37.3409,8200.0
2006-09-12 15:15:00,39.36,39.4,39.35,39.38,77900.0,37.3409,37.3788,37.3314,37.3599,77900.0
2006-09-12 15:20:00,39.36,39.38,39.36,39.38,6000.0,37.3409,37.3599,37.3409,37.3599,6000.0
2006-09-12 15:25:00,39.38,39.38,39.35,39.35,34800.0,37.3599,37.3599,37.3314,37.3314,34800.0
2006-09-12 15:30:00,39.35,39.38,39.35,39.35,16000.0,37.3314,37.3599,37.3314,37.3314,16000.0
2006-09-12 15:35:00,39.34,39.35,39.33,39.35,19400.0,37.3219,37.3314,37.3124,37.3314,19400.0
2006-09-12 15:40:00,39.35,39.35,39.33,39.34,15600.0,37.3314,37.3314,37.3124,37.3219,15600.0
2006-09-12 15:45:00,39.34,39.35,39.3,39.3,20600.0,37.3219,37.3314,37.284,37.284,20600.0
2006-09-12 15:50:00,39.3,39.3,39.29,39.3,28000.0,37.284,37.284,37.2745,37.284,28000.0
2006-09-12 15:55:00,39.3,39.3,39.29,39.3,31700.0,37.284,37.284,37.2745,37.284,31700.0
2006-09-13 09:30:00,39.33,39.34,39.27,39.3,5800.0,37.3124,37.3219,37.2555,37.284,5800.0
2006-09-13 09:35:00,39.33,39.35,39.26,39.27,12700.0,37.3124,37.3314,37.246,37.2555,12700.0
2006-09-13 09:40:00,39.28,39.36,39.27,39.34,32600.0,37.265,37.3409,37.2555,37.3219,32600.0
2006-09-13 09:45:00,39.34,39.35,39.26,39.26,17900.0,37.3219,37.3314,37.246,37.246,17900.0
2006-09-13 09:50:00,39.26,39.26,39.17,39.2,29100.0,37.246,37.246,37.1606,37.1891,29100.0
2006-09-13 09:55:00,39.2,39.25,39.19,39.2,45400.0,37.1891,37.2365,37.1796,37.1891,45400.0
2006-09-13 10:00:00,39.2,39.2,39.16,39.17,23500.0,37.1891,37.1891,37.1511,37.1606,23500.0
2006-09-13 10:05:00,39.17,39.2,39.15,39.2,31900.0,37.1606,37.1891,37.1417,37.1891,31900.0
2006-09-13 10:10:00,39.2,39.22,39.16,39.17,57800.0,37.1891,37.2081,37.1511,37.1606,57800.0
2006-09-13 10:15:00,39.17,39.2,39.16,39.16,39700.0,37.1606,37.1891,37.1511,37.1511,39700.0
2006-09-13 10:20:00,39.17,39.2,39.16,39.18,33300.0,37.1606,37.1891,37.1511,37.1701,33300.0
2006-09-13 10:25:00,39.17,39.2,39.17,39.19,38100.0,37.1606,37.1891,37.1606,37.1796,38100.0
2006-09-13 10:30:00,39.17,39.19,39.14,39.18,32600.0,37.1606,37.1796,37.1322,37.1701,32600.0
2006-09-13 10:35:00,39.18,39.19,39.14,39.19,18900.0,37.1701,37.1796,37.1322,37.1796,18900.0
2006-09-13 10:40:00,39.18,39.19,39.16,39.16,7400.0,37.1701,37.1796,37.1511,37.1511,7400.0
2006-09-13 10:45:00,39.16,39.21,39.16,39.2,15600.0,37.1511,37.1986,37.1511,37.1891,15600.0
2006-09-13 10:50:00,39.21,39.24,39.2,39.24,6500.0,37.1986,37.227,37.1891,37.227,6500.0
2006-09-13 10:55:00,39.24,39.24,39.21,39.22,5200.0,37.227,37.227,37.1986,37.2081,5200.0
2006-09-13 11:00:00,39.22,39.24,39.22,39.24,6400.0,37.2081,37.227,37.2081,37.227,6400.0
2006-09-13 11:05:00,39.23,39.26,39.23,39.26,9700.0,37.2176,37.246,37.2176,37.246,9700.0
2006-09-13 11:10:00,39.27,39.28,39.26,39.27,9200.0,37.2555,37.265,37.246,37.2555,9200.0
2006-09-13 11:15:00,39.27,39.33,39.27,39.33,14300.0,37.2555,37.3124,37.2555,37.3124,14300.0
2006-09-13 11:20:00,39.33,39.33,39.3,39.3,4500.0,37.3124,37.3124,37.284,37.284,4500.0
2006-09-13 11:25:00,39.3,39.3,39.27,39.29,10400.0,37.284,37.284,37.2555,37.2745,10400.0
2006-09-13 11:30:00,39.28,39.29,39.23,39.23,6500.0,37.265,37.2745,37.2176,37.2176,6500.0
2006-09-13 11:35:00,39.24,39.24,39.2,39.23,8200.0,37.227,37.227,37.1891,37.2176,8200.0
2006-09-13 11:40:00,39.2,39.23,39.2,39.23,9400.0,37.1891,37.2176,37.1891,37.2176,9400.0
2006-09-13 11:45:00,39.21,39.29,39.21,39.28,10900.0,37.1986,37.2745,37.1986,37.265,10900.0
2006-09-13 11:50:00,39.29,39.3,39.24,39.25,5900.0,37.2745,37.284,37.227,37.2365,5900.0
2006-09-13 11:55:00,39.25,39.3,39.25,39.3,6500.0,37.2365,37.284,37.2365,37.284,6500.0
2006-09-13 12:00:00,39.29,39.3,39.27,39.29,5800.0,37.2745,37.284,37.2555,37.2745,5800.0
2006-09-13 12:05:00,39.29,39.33,39.29,39.33,11600.0,37.2745,37.3124,37.2745,37.3124,11600.0
2006-09-13 12:10:00,39.33,39.35,39.32,39.35,9600.0,37.3124,37.3314,37.3029,37.3314,9600.0
2006-09-13 12:15:00,39.35,39.35,39.34,39.34,13500.0,37.3314,37.3314,37.3219,37.3219,13500.0
2006-09-13 12:20:00,39.33,39.35,39.33,39.35,5600.0,37.3124,37.3314,37.3124,37.3314,5600.0
2006-09-13 12:25:00,39.35,39.4,39.35,39.39,11800.0,37.3314,37.3788,37.3314,37.3693,11800.0
2006-09-13 12:30:00,39.4,39.4,39.38,39.39,9100.0,37.3788,37.3788,37.3599,37.3693,9100.0
2006-09-13 12:35:00,39.4,39.4,39.39,39.4,10900.0,37.3788,37.3788,37.3693,37.3788,10900.0
2006-09-13 12:40:00,39.4,39.4,39.38,39.39,1800.0,37.3788,37.3788,37.3599,37.3693,1800.0
2006-09-13 12:45:00,39.39,39.4,39.39,39.39,3500.0,37.3693,37.3788,37.3693,37.3693,3500.0
2006-09-13 12:50:00,39.38,39.4,39.38,39.39,2800.0,37.3599,37.3788,37.3599,37.3693,2800.0
2006-09-13 12:55:00,39.39,39.4,39.38,39.39,4300.0,37.3693,37.3788,37.3599,37.3693,4300.0
2006-09-13 13:00:00,39.39,39.4,39.38,39.4,7200.0,37.3693,37.3788,37.3599,37.3788,7200.0
2006-09-13 13:05:00,39.4,39.4,39.38,39.39,3000.0,37.3788,37.3788,37.3599,37.3693,3000.0
2006-09-13 13:10:00,39.37,39.39,39.37,39.39,3000.0,37.3504,37.3693,37.3504,37.3693,3000.0
2006-09-13 13:15:00,39.39,39.4,39.38,39.4,11100.0,37.3693,37.3788,37.3599,37.3788,11100.0
2006-09-13 13:20:00,39.4,39.4,39.35,39.35,14000.0,37.3788,37.3788,37.3314,37.3314,14000.0
2006-09-13 13:25:00,39.34,39.34,39.33,39.34,5500.0,37.3219,37.3219,37.3124,37.3219,5500.0
2006-09-13 13:30:00,39.34,39.36,39.33,39.36,16700.0,37.3219,37.3409,37.3124,37.3409,16700.0
2006-09-13 13:35:00,39.37,39.41,39.37,39.4,11800.0,37.3504,37.3883,37.3504,37.3788,11800.0
2006-09-13 13:40:00,39.4,39.42,39.39,39.4,17100.0,37.3788,37.3978,37.3693,37.3788,17100.0
2006-09-13 13:45:00,39.4,39.4,39.34,39.35,7900.0,37.3788,37.3788,37.3219,37.3314,7900.0
2006-09-13 13:50:00,39.36,39.36,39.32,39.32,8900.0,37.3409,37.3409,37.3029,37.3029,8900.0
2006-09-13 13:55:00,39.32,39.33,39.29,39.3,5700.0,37.3029,37.3124,37.2745,37.284,5700.0
2006-09-13 14:00:00,39.3,39.32,39.29,39.32,24900.0,37.284,37.3029,37.2745,37.3029,24900.0
2006-09-13 14:05:00,39.32,39.35,39.32,39.35,15400.0,37.3029,37.3314,37.3029,37.3314,15400.0
2006-09-13 14:10:00,39.35,39.35,39.34,39.35,3500.0,37.3314,37.3314,37.3219,37.3314,3500.0
2006-09-13 14:15:00,39.35,39.35,39.34,39.34,6500.0,37.3314,37.3314,37.3219,37.3219,6500.0
2006-09-13 14:20:00,39.34,39.34,39.3,39.3,16800.0,37.3219,37.3219,37.284,37.284,16800.0
2006-09-13 14:25:00,39.3,39.35,39.3,39.35,25600.0,37.284,37.3314,37.284,37.3314,25600.0
2006-09-13 14:30:00,39.35,39.38,39.34,39.35,13200.0,37.3314,37.3599,37.3219,37.3314,13200.0
2006-09-13 14:35:00,39.35,39.35,39.31,39.33,112200.0,37.3314,37.3314,37.2934,37.3124,112200.0
2006-09-13 14:40:00,39.33,39.36,39.33,39.33,36600.0,37.3124,37.3409,37.3124,37.3124,36600.0
2006-09-13 14:45:00,39.33,39.35,39.32,39.34,16500.0,37.3124,37.3314,37.3029,37.3219,16500.0
2006-09-13 14:50:00,39.34,39.36,39.34,39.36,15900.0,37.3219,37.3409,37.3219,37.3409,15900.0
2006-09-13 14:55:00,39.36,39.38,39.36,39.37,19100.0,37.3409,37.3599,37.3409,37.3504,19100.0
2006-09-13 15:00:00,39.38,39.38,39.36,39.36,10100.0,37.3599,37.3599,37.3409,37.3409,10100.0
2006-09-13 15:05:00,39.36,39.36,39.34,39.35,43900.0,37.3409,37.3409,37.3219,37.3314,43900.0
2006-09-13 15:10:00,39.35,39.36,39.34,39.35,28000.0,37.3314,37.3409,37.3219,37.3314,28000.0
2006-09-13 15:15:00,39.35,39.36,39.35,39.35,2400.0,37.3314,37.3409,37.3314,37.3314,2400.0
2006-09-13 15:20:00,39.35,39.36,39.34,39.34,18100.0,37.3314,37.3409,37.3219,37.3219,18100.0
2006-09-13 15:25:00,39.35,39.37,39.31,39.36,33400.0,37.3314,37.3504,37.2934,37.3409,33400.0
2006-09-13 15:30:00,39.36,39.39,39.36,39.39,10400.0,37.3409,37.3693,37.3409,37.3693,10400.0
2006-09-13 15:35:00,39.39,39.41,39.39,39.4,13800.0,37.3693,37.3883,37.3693,37.3788,13800.0
2006-09-13 15:40:00,39.39,39.4,39.35,39.36,36400.0,37.3693,37.3788,37.3314,37.3409,36400.0
2006-09-13 15:45:00,39.36,39.4,39.36,39.4,24800.0,37.3409,37.3788,37.3409,37.3788,24800.0
2006-09-13 15:50:00,39.4,39.45,39.4,39.45,42800.0,37.3788,37.4263,37.3788,37.4263,42800.0
2006-09-13 15:55:00,39.44,39.45,39.42,39.42,19500.0,37.4168,37.4263,37.3978,37.3978,19500.0
2006-09-14 09:30:00,39.36,39.5,39.36,39.48,20800.0,37.3409,37.4737,37.3409,37.4547,20800.0
2006-09-14 09:35:00,39.48,39.49,39.45,39.46,27900.0,37.4547,37.4642,37.4263,37.4358,27900.0
2006-09-14 09:40:00,39.46,39.5,39.46,39.5,65400.0,37.4358,37.4737,37.4358,37.4737,65400.0
2006-09-14 09:45:00,39.5,39.5,39.43,39.47,15000.0,37.4737,37.4737,37.4073,37.4452,15000.0
2006-09-14 09:50:00,39.47,39.48,39.44,39.45,17400.0,37.4452,37.4547,37.4168,37.4263,17400.0
2006-09-14 09:55:00,39.45,39.47,39.44,39.45,23200.0,37.4263,37.4452,37.4168,37.4263,23200.0
2006-09-14 10:00:00,39.44,39.45,39.41,39.44,54100.0,37.4168,37.4263,37.3883,37.4168,54100.0
2006-09-14 10:05:00,39.44,39.48,39.42,39.42,29900.0,37.4168,37.4547,37.3978,37.3978,29900.0
2006-09-14 10:10:00,39.42,39.43,39.42,39.43,26300.0,37.3978,37.4073,37.3978,37.4073,26300.0
2006-09-14 10:15:00,39.42,39.47,39.42,39.42,61900.0,37.3978,37.4452,37.3978,37.3978,61900.0
2006-09-14 10:20:00,39.43,39.43,39.37,39.38,29500.0,37.4073,37.4073,37.3504,37.3599,29500.0
2006-09-14 10:25:00,39.37,39.38,39.26,39.27,98600.0,37.3504,37.3599,37.246,37.2555,98600.0
2006-09-14 10:30:00,39.29,39.29,39.25,39.29,25200.0,37.2745,37.2745,37.2365,37.2745,25200.0
2006-09-14 10:35:00,39.29,39.3,39.21,39.23,15300.0,37.2745,37.284,37.1986,37.2176,15300.0
2006-09-14 10:40:00,39.23,39.29,39.23,39.28,4100.0,37.2176,37.2745,37.2176,37.265,4100.0
2006-09-14 10:45:00,39.26,39.28,39.24,39.25,24800.0,37.246,37.265,37.227,37.2365,24800.0
2006-09-14 10:50:00,39.22,39.25,39.22,39.25,9800.0,37.2081,37.2365,37.2081,37.2365,9800.0
2006-09-14 10:55:00,39.26,39.31,39.26,39.31,4800.0,37.246,37.2934,37.246,37.2934,4800.0
2006-09-14 11:00:00,39.31,39.37,39.31,39.36,21300.0,37.2934,37.3504,37.2934,37.3409,21300.0
2006-09-14 11:05:00,39.36,39.37,39.28,39.28,17900.0,37.3409,37.3504,37.265,37.265,17900.0
2006-09-14 11:10:00,39.29,39.31,39.28,39.31,7400.0,37.2745,37.2934,37.265,37.2934,7400.0
2006-09-14 11:15:00,39.31,39.31,39.3,39.31,2200.0,37.2934,37.2934,37.284,37.2934,2200.0
2006-09-14 11:20:00,39.31,39.31,39.3,39.31,3200.0,37.2934,37.2934,37.284,37.2934,3200.0
2006-09-14 11:25:00,39.31,39.35,39.31,39.35,19100.0,37.2934,37.3314,37.2934,37.3314,19100.0
2006-09-14 11:30:00,39.35,39.35,39.33,39.34,4800.0,37.3314,37.3314,37.3124,37.3219,4800.0
2006-09-14 11:35:00,39.34,39.38,39.33,39.38,14100.0,37.3219,37.3599,37.3124,37.3599,14100.0
2006-09-14 11:40:00,39.39,39.4,39.35,39.36,26000.0,37.3693,37.3788,37.3314,37.3409,26000.0
2006-09-14 11:45:00,39.35,39.38,39.35,39.35,22500.0,37.3314,37.3599,37.3314,37.3314,22500.0
2006-09-14 11:50:00,39.37,39.45,39.37,39.45,37800.0,37.3504,37.4263,37.3504,37.4263,37800.0
2006-09-14 11:55:00,39.46,39.46,39.44,39.46,4100.0,37.4358,37.4358,37.4168,37.4358,4100.0
2006-09-14 12:00:00,39.46,39.46,39.45,39.46,5500.0,37.4358,37.4358,37.4263,37.4358,5500.0
2006-09-14 12:05:00,39.45,39.46,39.43,39.45,30600.0,37.4263,37.4358,37.4073,37.4263,30600.0
2006-09-14 12:10:00,39.47,39.48,39.45,39.46,17600.0,37.4452,37.4547,37.4263,37.4358,17600.0
2006-09-14 12:15:00,39.46,39.47,39.45,39.47,6000.0,37.4358,37.4452,37.4263,37.4452,6000.0
2006-09-14 12:20:00,39.48,39.49,39.47,39.47,19400.0,37.4547,37.4642,37.4452,37.4452,19400.0
2006-09-14 12:25:00,39.48,39.49,39.48,39.49,2500.0,37.4547,37.4642,37.4547,37.4642,2500.0
2006-09-14 12:30:00,39.49,39.52,39.48,39.49,45600.0,37.4642,37.4927,37.4547,37.4642,45600.0
2006-09-14 12:35:00,39.48,39.48,39.45,39.47,8000.0,37.4547,37.4547,37.4263,37.4452,8000.0
2006-09-14 12:40:00,39.47,39.48,39.45,39.46,17800.0,37.4452,37.4547,37.4263,37.4358,17800.0
2006-09-14 12:45:00,39.46,39.48,39.46,39.48,4100.0,37.4358,37.4547,37.4358,37.4547,4100.0
2006-09-14 12:50:00,39.48,39.48,39.46,39.47,7300.0,37.4547,37.4547,37.4358,37.4452,7300.0
2006-09-14 12:55:00,39.47,39.48,39.44,39.45,34000.0,37.4452,37.4547,37.4168,37.4263,34000.0
2006-09-14 13:00:00,39.44,39.46,39.44,39.44,15700.0,37.4168,37.4358,37.4168,37.4168,15700.0
2006-09-14 13:05:00,39.46,39.46,39.38,39.4,50500.0,37.4358,37.4358,37.3599,37.3788,50500.0
2006-09-14 13:10:00,39.4,39.45,39.4,39.44,6300.0,37.3788,37.4263,37.3788,37.4168,6300.0
2006-09-14 13:15:00,39.45,39.45,39.44,39.45,4800.0,37.4263,37.4263,37.4168,37.4263,4800.0
2006-09-14 13:20:00,39.44,39.48,39.44,39.48,8300.0,37.4168,37.4547,37.4168,37.4547,8300.0
2006-09-14 13:25:00,39.48,39.5,39.47,39.48,19100.0,37.4547,37.4737,37.4452,37.4547,19100.0
2006-09-14 13:30:00,39.48,39.48,39.46,39.47,1600.0,37.4547,37.4547,37.4358,37.4452,1600.0
2006-09-14 13:35:00,39.47,39.47,39.44,39.44,20900.0,37.4452,37.4452,37.4168,37.4168,20900.0
2006-09-14 13:40:00,39.45,39.45,39.44,39.45,1300.0,37.4263,37.4263,37.4168,37.4263,1300.0
2006-09-14 13:45:00,39.45,39.45,39.44,39.45,22600.0,37.4263,37.4263,37.4168,37.4263,22600.0
2006-09-14 13:50:00,39.45,39.5,39.45,39.49,45600.0,37.4263,37.4737,37.4263,37.4642,45600.0
2006-09-14 13:55:00,39.5,39.51,39.47,39.48,37300.0,37.4737,37.4832,37.4452,37.4547,37300.0
2006-09-14 14:00:00,39.47,39.47,39.44,39.44,18400.0,37.4452,37.4452,37.4168,37.4168,18400.0
2006-09-14 14:05:00,39.44,39.45,39.43,39.43,2000.0,37.4168,37.4263,37.4073,37.4073,2000.0
2006-09-14 14:10:00,39.43,39.45,39.42,39.45,19500.0,37.4073,37.4263,37.3978,37.4263,19500.0
2006-09-14 14:15:00,39.45,39.49,39.44,39.45,19400.0,37.4263,37.4642,37.4168,37.4263,19400.0
2006-09-14 14:20:00,39.43,39.44,39.43,39.44,3400.0,37.4073,37.4168,37.4073,37.4168,3400.0
2006-09-14 14:25:00,39.44,39.44,39.43,39.43,52100.0,37.4168,37.4168,37.4073,37.4073,52100.0
2006-09-14 14:30:00,39.44,39.46,39.44,39.46,17700.0,37.4168,37.4358,37.4168,37.4358,17700.0
2006-09-14 14:35:00,39.46,39.46,39.44,39.45,13700.0,37.4358,37.4358,37.4168,37.4263,13700.0
2006-09-14 14:40:00,39.45,39.45,39.41,39.41,62800.0,37.4263,37.4263,37.3883,37.3883,62800.0
2006-09-14 14:45:00,39.41,39.48,39.41,39.47,44300.0,37.3883,37.4547,37.3883,37.4452,44300.0
2006-09-14 14:50:00,39.47,39.48,39.46,39.47,10200.0,37.4452,37.4547,37.4358,37.4452,10200.0
2006-09-14 14:55:00,39.47,39.48,39.46,39.46,12500.0,37.4452,37.4547,37.4358,37.4358,12500.0
2006-09-14 15:00:00,39.47,39.48,39.47,39.47,9100.0,37.4452,37.4547,37.4452,37.4452,9100.0
2006-09-14 15:05:00,39.47,39.48,39.47,39.47,7100.0,37.4452,37.4547,37.4452,37.4452,7100.0
2006-09-14 15:10:00,39.48,39.48,39.47,39.48,7700.0,37.4547,37.4547,37.4452,37.4547,7700.0
2006-09-14 15:15:00,39.48,39.48,39.46,39.47,10200.0,37.4547,37.4547,37.4358,37.4452,10200.0
2006-09-14 15:20:00,39.47,39.47,39.45,39.46,12700.0,37.4452,37.4452,37.4263,37.4358,12700.0
2006-09-14 15:25:00,39.47,39.48,39.45,39.46,22400.0,37.4452,37.4547,37.4263,37.4358,22400.0
2006-09-14 15:30:00,39.46,39.48,39.46,39.48,12600.0,37.4358,37.4547,37.4358,37.4547,12600.0
2006-09-14 15:35:00,39.47,39.49,39.47,39.48,13200.0,37.4452,37.4642,37.4452,37.4547,13200.0
2006-09-14 15:40:00,39.48,39.49,39.48,39.49,15100.0,37.4547,37.4642,37.4547,37.4642,15100.0
2006-09-14 15:45:00,39.49,39.52,39.49,39.52,23900.0,37.4642,37.4927,37.4642,37.4927,23900.0
2006-09-14 15:50:00,39.53,39.56,39.53,39.54,44300.0,37.5022,37.5306,37.5022,37.5117,44300.0
2006-09-14 15:55:00,39.54,39.59,39.53,39.53,29400.0,37.5117,37.5591,37.5022,37.5022,29400.0
2006-09-15 09:30:00,40.0,40.19,39.93,40.11,182500.0,37.9481,38.1283,37.8816,38.0524,182500.0
2006-09-15 09:35:00,40.11,40.13,40.0,40.04,22300.0,38.0524,38.0714,37.9481,37.986,22300.0
2006-09-15 09:40:00,40.05,40.17,40.04,40.17,30100.0,37.9955,38.1093,37.986,38.1093,30100.0
2006-09-15 09:45:00,40.17,40.17,40.04,40.04,21700.0,38.1093,38.1093,37.986,37.986,21700.0
2006-09-15 09:50:00,40.04,40.04,39.92,40.0,28500.0,37.986,37.986,37.8722,37.9481,28500.0
2006-09-15 09:55:00,40.0,40.0,39.94,39.94,15600.0,37.9481,37.9481,37.8911,37.8911,15600.0
2006-09-15 10:00:00,39.94,39.94,39.9,39.91,11500.0,37.8911,37.8911,37.8532,37.8627,11500.0
2006-09-15 10:05:00,39.91,39.95,39.9,39.92,31500.0,37.8627,37.9006,37.8532,37.8722,31500.0
2006-09-15 10:10:00,39.92,39.92,39.85,39.89,37600.0,37.8722,37.8722,37.8057,37.8437,37600.0
2006-09-15 10:15:00,39.89,39.9,39.88,39.88,30300.0,37.8437,37.8532,37.8342,37.8342,30300.0
2006-09-15 10:20:00,39.88,39.89,39.87,39.87,20300.0,37.8342,37.8437,37.8247,37.8247,20300.0
2006-09-15 10:25:00,39.88,39.88,39.86,39.87,11700.0,37.8342,37.8342,37.8152,37.8247,11700.0
2006-09-15 10:30:00,39.87,39.89,39.87,39.88,34500.0,37.8247,37.8437,37.8247,37.8342,34500.0
2006-09-15 10:35:00,39.87,39.91,39.87,39.91,38600.0,37.8247,37.8627,37.8247,37.8627,38600.0
2006-09-15 10:40:00,39.9,39.96,39.9,39.96,56300.0,37.8532,37.9101,37.8532,37.9101,56300.0
2006-09-15 10:45:00,39.95,39.96,39.95,39.95,4300.0,37.9006,37.9101,37.9006,37.9006,4300.0
2006-09-15 10:50:00,39.95,39.96,39.95,39.95,64200.0,37.9006,37.9101,37.9006,37.9006,64200.0
2006-09-15 10:55:00,39.94,39.96,39.94,39.96,6800.0,37.8911,37.9101,37.8911,37.9101,6800.0
2006-09-15 11:00:00,39.96,40.0,39.95,39.99,54600.0,37.9101,37.9481,37.9006,37.9386,54600.0
2006-09-15 11:05:00,39.99,39.99,39.98,39.98,84800.0,37.9386,37.9386,37.9291,37.9291,84800.0
2006-09-15 11:10:00,39.99,40.03,39.98,40.02,42500.0,37.9386,37.9765,37.9291,37.967,42500.0
2006-09-15 11:15:00,40.03,40.03,39.99,39.99,7900.0,37.9765,37.9765,37.9386,37.9386,7900.0
2006-09-15 11:20:00,39.99,40.06,39.98,40.05,46500.0,37.9386,38.005,37.9291,37.9955,46500.0
2006-09-15 11:25:00,40.06,40.08,40.05,40.08,32100.0,38.005,38.0239,37.9955,38.0239,32100.0
2006-09-15 11:30:00,40.08,40.08,40.06,40.08,8700.0,38.0239,38.0239,38.005,38.0239,8700.0
2006-09-15 11:35:00,40.08,40.08,40.01,40.06,43500.0,38.0239,38.0239,37.9575,38.005,43500.0
2006-09-15 11:40:00,40.06,40.06,40.04,40.05,4100.0,38.005,38.005,37.986,37.9955,4100.0
2006-09-15 11:45:00,40.05,40.07,40.05,40.07,23500.0,37.9955,38.0145,37.9955,38.0145,23500.0
2006-09-15 11:50:00,40.06,40.06,40.04,40.05,8300.0,38.005,38.005,37.986,37.9955,8300.0
2006-09-15 11:55:00,40.04,40.04,40.0,40.01,23600.0,37.986,37.986,37.9481,37.9575,23600.0
2006-09-15 12:00:00,40.0,40.04,40.0,40.04,3500.0,37.9481,37.986,37.9481,37.986,3500.0
2006-09-15 12:05:00,40.03,40.03,40.0,40.0,8700.0,37.9765,37.9765,37.9481,37.9481,8700.0
2006-09-15 12:10:00,40.01,40.01,40.0,40.01,3600.0,37.9575,37.9575,37.9481,37.9575,3600.0
2006-09-15 12:15:00,40.0,40.02,40.0,40.02,17900.0,37.9481,37.967,37.9481,37.967,17900.0
2006-09-15 12:20:00,40.02,40.02,40.01,40.02,9600.0,37.967,37.967,37.9575,37.967,9600.0
2006-09-15 12:25:00,40.02,40.04,40.02,40.03,9800.0,37.967,37.986,37.967,37.9765,9800.0
2006-09-15 12:30:00,40.04,40.04,40.02,40.03,16800.0,37.986,37.986,37.967,37.9765,16800.0
2006-09-15 12:35:00,40.02,40.03,40.02,40.03,4100.0,37.967,37.9765,37.967,37.9765,4100.0
2006-09-15 12:40:00,40.02,40.03,40.02,40.03,9800.0,37.967,37.9765,37.967,37.9765,9800.0
2006-09-15 12:45:00,40.03,40.05,40.03,40.05,17300.0,37.9765,37.9955,37.9765,37.9955,17300.0
2006-09-15 12:50:00,40.04,40.05,40.04,40.05,34500.0,37.986,37.9955,37.986,37.9955,34500.0
2006-09-15 12:55:00,40.05,40.05,40.01,40.02,12300.0,37.9955,37.9955,37.9575,37.967,12300.0
2006-09-15 13:00:00,40.02,40.07,40.0,40.07,34600.0,37.967,38.0145,37.9481,38.0145,34600.0
2006-09-15 13:05:00,40.07,40.1,40.07,40.09,5200.0,38.0145,38.0429,38.0145,38.0334,5200.0
2006-09-15 13:10:00,40.1,40.1,40.08,40.08,6800.0,38.0429,38.0429,38.0239,38.0239,6800.0
2006-09-15 13:15:00,40.07,40.08,40.07,40.07,5400.0,38.0145,38.0239,38.0145,38.0145,5400.0
2006-09-15 13:20:00,40.07,40.09,40.07,40.09,9600.0,38.0145,38.0334,38.0145,38.0334,9600.0
2006-09-15 13:25:00,40.09,40.1,40.08,40.09,16400.0,38.0334,38.0429,38.0239,38.0334,16400.0
2006-09-15 13:30:00,40.09,40.1,40.08,40.09,36600.0,38.0334,38.0429,38.0239,38.0334,36600.0
2006-09-15 13:35:00,40.1,40.1,40.07,40.07,38400.0,38.0429,38.0429,38.0145,38.0145,38400.0
2006-09-15 13:40:00,40.07,40.08,40.06,40.06,30200.0,38.0145,38.0239,38.005,38.005,30200.0
2006-09-15 13:45:00,40.07,40.07,40.06,40.06,33300.0,38.0145,38.0145,38.005,38.005,33300.0
2006-09-15 13:50:00,40.06,40.06,40.02,40.02,16900.0,38.005,38.005,37.967,37.967,16900.0
2006-09-15 13:55:00,40.03,40.1,40.02,40.1,50700.0,37.9765,38.0429,37.967,38.0429,50700.0
2006-09-15 14:00:00,40.1,40.1,40.08,40.09,13800.0,38.0429,38.0429,38.0239,38.0334,13800.0
2006-09-15 14:05:00,40.09,40.19,40.09,40.19,28700.0,38.0334,38.1283,38.0334,38.1283,28700.0
2006-09-15 14:10:00,40.19,40.19,40.16,40.16,32900.0,38.1283,38.1283,38.0998,38.0998,32900.0
2006-09-15 14:15:00,40.17,40.18,40.13,40.14,75900.0,38.1093,38.1188,38.0714,38.0809,75900.0
2006-09-15 14:20:00,40.14,40.18,40.14,40.18,28400.0,38.0809,38.1188,38.0809,38.1188,28400.0
2006-09-15 14:25:00,40.19,40.19,40.17,40.18,5600.0,38.1283,38.1283,38.1093,38.1188,5600.0
2006-09-15 14:30:00,40.18,40.19,40.16,40.18,29500.0,38.1188,38.1283,38.0998,38.1188,29500.0
2006-09-15 14:35:00,40.18,40.18,40.16,40.16,18600.0,38.1188,38.1188,38.0998,38.0998,18600.0
2006-09-15 14:40:00,40.17,40.17,40.16,40.16,24300.0,38.1093,38.1093,38.0998,38.0998,24300.0
2006-09-15 14:45:00,40.16,40.17,40.1,40.1,22200.0,38.0998,38.1093,38.0429,38.0429,22200.0
2006-09-15 14:50:00,40.1,40.11,40.05,40.05,37000.0,38.0429,38.0524,37.9955,37.9955,37000.0
2006-09-15 14:55:00,40.06,40.13,40.04,40.11,57700.0,38.005,38.0714,37.986,38.0524,57700.0
2006-09-15 15:00:00,40.11,40.13,40.09,40.09,22400.0,38.0524,38.0714,38.0334,38.0334,22400.0
2006-09-15 15:05:00,40.1,40.11,40.09,40.1,11200.0,38.0429,38.0524,38.0334,38.0429,11200.0
2006-09-15 15:10:00,40.11,40.12,40.09,40.1,32200.0,38.0524,38.0619,38.0334,38.0429,32200.0
2006-09-15 15:15:00,40.1,40.13,40.1,40.11,30300.0,38.0429,38.0714,38.0429,38.0524,30300.0
2006-09-15 15:20:00,40.1,40.12,40.1,40.11,27900.0,38.0429,38.0619,38.0429,38.0524,27900.0
2006-09-15 15:25:00,40.1,40.12,40.1,40.12,27300.0,38.0429,38.0619,38.0429,38.0619,27300.0
2006-09-15 15:30:00,40.12,40.14,40.1,40.14,35300.0,38.0619,38.0809,38.0429,38.0809,35300.0
2006-09-15 15:35:00,40.13,40.16,40.12,40.16,39100.0,38.0714,38.0998,38.0619,38.0998,39100.0
2006-09-15 15:40:00,40.16,40.19,40.16,40.19,32200.0,38.0998,38.1283,38.0998,38.1283,32200.0
2006-09-15 15:45:00,40.2,40.24,40.19,40.2,42200.0,38.1378,38.1757,38.1283,38.1378,42200.0
2006-09-15 15:50:00,40.2,40.25,40.2,40.25,71700.0,38.1378,38.1852,38.1378,38.1852,71700.0
2006-09-15 15:55:00,40.25,40.29,40.22,40.27,101900.0,38.1852,38.2232,38.1568,38.2042,101900.0
2006-09-18 09:30:00,40.45,40.5,40.45,40.47,43400.0,38.375,38.4224,38.375,38.3939,43400.0
2006-09-18 09:35:00,40.46,40.47,40.4,40.47,22600.0,38.3845,38.3939,38.3275,38.3939,22600.0
2006-09-18 09:40:00,40.48,40.48,40.45,40.45,14200.0,38.4034,38.4034,38.375,38.375,14200.0
2006-09-18 09:45:00,40.45,40.5,40.43,40.47,32700.0,38.375,38.4224,38.356,38.3939,32700.0
2006-09-18 09:50:00,40.48,40.54,40.43,40.43,60500.0,38.4034,38.4604,38.356,38.356,60500.0
2006-09-18 09:55:00,40.43,40.44,40.31,40.38,21400.0,38.356,38.3655,38.2422,38.3086,21400.0
2006-09-18 10:00:00,40.38,40.38,40.28,40.3,12500.0,38.3086,38.3086,38.2137,38.2327,12500.0
2006-09-18 10:05:00,40.27,40.32,40.26,40.32,24200.0,38.2042,38.2516,38.1947,38.2516,24200.0
2006-09-18 10:10:00,40.32,40.34,40.3,40.3,13200.0,38.2516,38.2706,38.2327,38.2327,13200.0
2006-09-18 10:15:00,40.31,40.31,40.25,40.27,32300.0,38.2422,38.2422,38.1852,38.2042,32300.0
2006-09-18 10:20:00,40.27,40.28,40.21,40.27,15200.0,38.2042,38.2137,38.1473,38.2042,15200.0
2006-09-18 10:25:00,40.28,40.28,40.19,40.22,12800.0,38.2137,38.2137,38.1283,38.1568,12800.0
2006-09-18 10:30:00,40.2,40.22,40.19,40.19,3800.0,38.1378,38.1568,38.1283,38.1283,3800.0
2006-09-18 10:35:00,40.19,40.21,40.14,40.2,16500.0,38.1283,38.1473,38.0809,38.1378,16500.0
2006-09-18 10:40:00,40.2,40.21,40.18,40.18,7100.0,38.1378,38.1473,38.1188,38.1188,7100.0
2006-09-18 10:45:00,40.19,40.19,40.15,40.15,9100.0,38.1283,38.1283,38.0904,38.0904,9100.0
2006-09-18 10:50:00,40.14,40.21,40.14,40.16,18400.0,38.0809,38.1473,38.0809,38.0998,18400.0
2006-09-18 10:55:00,40.16,40.17,40.12,40.13,10000.0,38.0998,38.1093,38.0619,38.0714,10000.0
2006-09-18 11:00:00,40.14,40.16,40.11,40.12,14400.0,38.0809,38.0998,38.0524,38.0619,14400.0
2006-09-18 11:05:00,40.12,40.16,40.12,40.15,23900.0,38.0619,38.0998,38.0619,38.0904,23900.0
2006-09-18 11:10:00,40.14,40.17,40.14,40.17,3600.0,38.0809,38.1093,38.0809,38.1093,3600.0
2006-09-18 11:15:00,40.16,40.17,40.16,40.17,5100.0,38.0998,38.1093,38.0998,38.1093,5100.0
2006-09-18 11:20:00,40.18,40.19,40.17,40.17,19400.0,38.1188,38.1283,38.1093,38.1093,19400.0
2006-09-18 11:25:00,40.18,40.19,40.17,40.19,3800.0,38.1188,38.1283,38.1093,38.1283,3800.0
2006-09-18 11:30:00,40.17,40.19,40.15,40.16,18100.0,38.1093,38.1283,38.0904,38.0998,18100.0
2006-09-18 11:35:00,40.17,40.23,40.15,40.21,32900.0,38.1093,38.1663,38.0904,38.1473,32900.0
2006-09-18 11:40:00,40.21,40.21,40.16,40.17,3800.0,38.1473,38.1473,38.0998,38.1093,3800.0
2006-09-18 11:45:00,40.17,40.19,40.17,40.19,10400.0,38.1093,38.1283,38.1093,38.1283,10400.0
2006-09-18 11:50:00,40.19,40.22,40.19,40.22,12700.0,38.1283,38.1568,38.1283,38.1568,12700.0
2006-09-18 11:55:00,40.22,40.25,40.19,40.21,17200.0,38.1568,38.1852,38.1283,38.1473,17200.0
2006-09-18 12:00:00,40.2,40.22,40.19,40.22,2100.0,38.1378,38.1568,38.1283,38.1568,2100.0
2006-09-18 12:05:00,40.22,40.23,40.21,40.22,3800.0,38.1568,38.1663,38.1473,38.1568,3800.0
2006-09-18 12:10:00,40.21,40.21,40.15,40.15,7000.0,38.1473,38.1473,38.0904,38.0904,7000.0
2006-09-18 12:15:00,40.16,40.16,40.14,40.14,3300.0,38.0998,38.0998,38.0809,38.0809,3300.0
2006-09-18 12:20:00,40.14,40.15,40.13,40.14,3900.0,38.0809,38.0904,38.0714,38.0809,3900.0
2006-09-18 12:25:00,40.14,40.15,40.13,40.13,2000.0,38.0809,38.0904,38.0714,38.0714,2000.0
2006-09-18 12:30:00,40.13,40.14,40.13,40.13,5200.0,38.0714,38.0809,38.0714,38.0714,5200.0
2006-09-18 12:35:00,40.13,40.14,40.12,40.13,2400.0,38.0714,38.0809,38.0619,38.0714,2400.0
2006-09-18 12:40:00,40.13,40.16,40.13,40.16,4100.0,38.0714,38.0998,38.0714,38.0998,4100.0
2006-09-18 12:45:00,40.15,40.17,40.12,40.12,7700.0,38.0904,38.1093,38.0619,38.0619,7700.0
2006-09-18 12:50:00,40.13,40.14,40.12,40.14,1200.0,38.0714,38.0809,38.0619,38.0809,1200.0
2006-09-18 12:55:00,40.13,40.16,40.13,40.15,6900.0,38.0714,38.0998,38.0714,38.0904,6900.0
2006-09-18 13:00:00,40.16,40.17,40.16,40.17,3700.0,38.0998,38.1093,38.0998,38.1093,3700.0
2006-09-18 13:05:00,40.17,40.17,40.15,40.16,3500.0,38.1093,38.1093,38.0904,38.0998,3500.0
2006-09-18 13:10:00,40.14,40.15,40.13,40.13,2000.0,38.0809,38.0904,38.0714,38.0714,2000.0
2006-09-18 13:15:00,40.14,40.15,40.14,40.15,3300.0,38.0809,38.0904,38.0809,38.0904,3300.0
2006-09-18 13:20:00,40.15,40.15,40.14,40.14,4300.0,38.0904,38.0904,38.0809,38.0809,4300.0
2006-09-18 13:25:00,40.15,40.18,40.14,40.16,3700.0,38.0904,38.1188,38.0809,38.0998,3700.0
2006-09-18 13:30:00,40.16,40.16,40.11,40.12,6100.0,38.0998,38.0998,38.0524,38.0619,6100.0
2006-09-18 13:35:00,40.11,40.14,40.1,40.13,4400.0,38.0524,38.0809,38.0429,38.0714,4400.0
2006-09-18 13:40:00,40.13,40.13,40.08,40.08,4000.0,38.0714,38.0714,38.0239,38.0239,4000.0
2006-09-18 13:45:00,40.07,40.07,40.06,40.06,1100.0,38.0145,38.0145,38.005,38.005,1100.0
2006-09-18 13:50:00,40.06,40.06,40.0,40.01,7100.0,38.005,38.005,37.9481,37.9575,7100.0
2006-09-18 13:55:00,40.01,40.04,39.99,40.04,5000.0,37.9575,37.986,37.9386,37.986,5000.0
2006-09-18 14:00:00,40.04,40.05,40.03,40.03,2800.0,37.986,37.9955,37.9765,37.9765,2800.0
2006-09-18 14:05:00,40.02,40.05,40.02,40.03,5000.0,37.967,37.9955,37.967,37.9765,5000.0
2006-09-18 14:10:00,40.04,40.05,40.03,40.05,2200.0,37.986,37.9955,37.9765,37.9955,2200.0
2006-09-18 14:15:00,40.05,40.05,40.04,40.05,3300.0,37.9955,37.9955,37.986,37.9955,3300.0
2006-09-18 14:20:00,40.05,40.05,40.04,40.04,2700.0,37.9955,37.9955,37.986,37.986,2700.0
2006-09-18 14:25:00,40.04,40.06,40.04,40.06,3800.0,37.986,38.005,37.986,38.005,3800.0
2006-09-18 14:30:00,40.05,40.05,40.02,40.03,6800.0,37.9955,37.9955,37.967,37.9765,6800.0
2006-09-18 14:35:00,40.01,40.03,40.01,40.03,7300.0,37.9575,37.9765,37.9575,37.9765,7300.0
2006-09-18 14:40:00,40.02,40.03,40.02,40.03,2000.0,37.967,37.9765,37.967,37.9765,2000.0
2006-09-18 14:45:00,40.02,40.03,40.02,40.02,4000.0,37.967,37.9765,37.967,37.967,4000.0
2006-09-18 14:50:00,40.03,40.03,40.02,40.03,4100.0,37.9765,37.9765,37.967,37.9765,4100.0
2006-09-18 14:55:00,40.02,40.04,40.02,40.04,5000.0,37.967,37.986,37.967,37.986,5000.0
2006-09-18 15:00:00,40.03,40.04,40.01,40.03,7000.0,37.9765,37.986,37.9575,37.9765,7000.0
2006-09-18 15:05:00,40.04,40.04,40.01,40.03,6600.0,37.986,37.986,37.9575,37.9765,6600.0
2006-09-18 15:10:00,40.03,40.03,39.99,39.99,5400.0,37.9765,37.9765,37.9386,37.9386,5400.0
2006-09-18 15:15:00,40.0,40.04,40.0,40.02,1900.0,37.9481,37.986,37.9481,37.967,1900.0
2006-09-18 15:20:00,40.02,40.03,40.0,40.0,2400.0,37.967,37.9765,37.9481,37.9481,2400.0
2006-09-18 15:25:00,40.01,40.08,40.01,40.07,5100.0,37.9575,38.0239,37.9575,38.0145,5100.0
2006-09-18 15:30:00,40.07,40.07,40.04,40.06,9800.0,38.0145,38.0145,37.986,38.005,9800.0
2006-09-18 15:35:00,40.07,40.07,40.02,40.03,9600.0,38.0145,38.0145,37.967,37.9765,9600.0
2006-09-18 15:40:00,40.03,40.03,40.01,40.01,3800.0,37.9765,37.9765,37.9575,37.9575,3800.0
2006-09-18 15:45:00,40.02,40.02,39.98,39.98,8600.0,37.967,37.967,37.9291,37.9291,8600.0
2006-09-18 15:50:00,39.99,40.05,39.98,40.04,13400.0,37.9386,37.9955,37.9291,37.986,13400.0
2006-09-18 15:55:00,40.02,40.08,40.02,40.05,9700.0,37.967,38.0239,37.967,37.9955,9700.0
2006-09-19 09:30:00,40.08,40.15,40.0,40.0,19900.0,38.0239,38.0904,37.9481,37.9481,19900.0
2006-09-19 09:35:00,39.99,40.04,39.98,39.99,4300.0,37.9386,37.986,37.9291,37.9386,4300.0
2006-09-19 09:40:00,40.0,40.08,40.0,40.04,5100.0,37.9481,38.0239,37.9481,37.986,5100.0
2006-09-19 09:45:00,40.03,40.03,39.98,39.98,2100.0,37.9765,37.9765,37.9291,37.9291,2100.0
2006-09-19 09:50:00,40.0,40.1,40.0,40.1,11600.0,37.9481,38.0429,37.9481,38.0429,11600.0
2006-09-19 09:55:00,40.1,40.1,39.97,40.02,20500.0,38.0429,38.0429,37.9196,37.967,20500.0
2006-09-19 10:00:00,40.03,40.05,40.01,40.04,7600.0,37.9765,37.9955,37.9575,37.986,7600.0
2006-09-19 10:05:00,40.04,40.04,39.97,39.97,10900.0,37.986,37.986,37.9196,37.9196,10900.0
2006-09-19 10:10:00,39.98,40.0,39.97,39.99,13300.0,37.9291,37.9481,37.9196,37.9386,13300.0
2006-09-19 10:15:00,39.99,40.0,39.96,40.0,21800.0,37.9386,37.9481,37.9101,37.9481,21800.0
2006-09-19 10:20:00,40.0,40.0,39.99,39.99,8600.0,37.9481,37.9481,37.9386,37.9386,8600.0
2006-09-19 10:25:00,39.99,40.0,39.99,40.0,10200.0,37.9386,37.9481,37.9386,37.9481,10200.0
2006-09-19 10:30:00,40.0,40.0,39.99,39.99,11800.0,37.9481,37.9481,37.9386,37.9386,11800.0
2006-09-19 10:35:00,39.99,40.0,39.96,39.97,25900.0,37.9386,37.9481,37.9101,37.9196,25900.0
2006-09-19 10:40:00,39.97,39.98,39.95,39.96,13100.0,37.9196,37.9291,37.9006,37.9101,13100.0
2006-09-19 10:45:00,39.96,39.99,39.95,39.95,10800.0,37.9101,37.9386,37.9006,37.9006,10800.0
2006-09-19 10:50:00,39.95,39.96,39.93,39.96,6400.0,37.9006,37.9101,37.8816,37.9101,6400.0
2006-09-19 10:55:00,39.97,39.99,39.97,39.97,4700.0,37.9196,37.9386,37.9196,37.9196,4700.0
2006-09-19 11:00:00,39.97,40.0,39.97,39.97,6400.0,37.9196,37.9481,37.9196,37.9196,6400.0
2006-09-19 11:05:00,39.99,39.99,39.95,39.95,2400.0,37.9386,37.9386,37.9006,37.9006,2400.0
2006-09-19 11:10:00,39.93,39.97,39.93,39.96,4900.0,37.8816,37.9196,37.8816,37.9101,4900.0
2006-09-19 11:15:00,39.95,39.96,39.95,39.96,5300.0,37.9006,37.9101,37.9006,37.9101,5300.0
2006-09-19 11:20:00,39.97,39.99,39.97,39.97,3500.0,37.9196,37.9386,37.9196,37.9196,3500.0
2006-09-19 11:25:00,39.97,39.97,39.93,39.93,3500.0,37.9196,37.9196,37.8816,37.8816,3500.0
2006-09-19 11:30:00,39.92,39.92,39.9,39.9,1200.0,37.8722,37.8722,37.8532,37.8532,1200.0
2006-09-19 11:35:00,39.89,39.9,39.88,39.88,3500.0,37.8437,37.8532,37.8342,37.8342,3500.0
2006-09-19 11:40:00,39.88,39.92,39.87,39.92,11100.0,37.8342,37.8722,37.8247,37.8722,11100.0
2006-09-19 11:45:00,39.92,39.94,39.91,39.94,8100.0,37.8722,37.8911,37.8627,37.8911,8100.0
2006-09-19 11:50:00,39.93,39.94,39.91,39.93,7500.0,37.8816,37.8911,37.8627,37.8816,7500.0
2006-09-19 11:55:00,39.93,39.93,39.92,39.92,3500.0,37.8816,37.8816,37.8722,37.8722,3500.0
2006-09-19 12:00:00,39.91,39.97,39.9,39.95,13000.0,37.8627,37.9196,37.8532,37.9006,13000.0
2006-09-19 12:05:00,39.96,39.96,39.95,39.95,300.0,37.9101,37.9101,37.9006,37.9006,300.0
2006-09-19 12:10:00,39.94,39.94,39.89,39.89,7200.0,37.8911,37.8911,37.8437,37.8437,7200.0
2006-09-19 12:15:00,39.89,39.9,39.86,39.87,19000.0,37.8437,37.8532,37.8152,37.8247,19000.0
2006-09-19 12:20:00,39.87,39.87,39.84,39.84,11800.0,37.8247,37.8247,37.7963,37.7963,11800.0
2006-09-19 12:25:00,39.84,39.84,39.83,39.83,5500.0,37.7963,37.7963,37.7868,37.7868,5500.0
2006-09-19 12:30:00,39.83,39.85,39.83,39.85,3300.0,37.7868,37.8057,37.7868,37.8057,3300.0
2006-09-19 12:35:00,39.85,39.85,39.83,39.83,800.0,37.8057,37.8057,37.7868,37.7868,800.0
2006-09-19 12:40:00,39.83,39.87,39.83,39.87,7400.0,37.7868,37.8247,37.7868,37.8247,7400.0
2006-09-19 12:45:00,39.87,39.87,39.77,39.81,16800.0,37.8247,37.8247,37.7299,37.7678,16800.0
2006-09-19 12:50:00,39.8,39.81,39.78,39.78,3500.0,37.7583,37.7678,37.7393,37.7393,3500.0
2006-09-19 12:55:00,39.8,39.8,39.77,39.78,3400.0,37.7583,37.7583,37.7299,37.7393,3400.0
2006-09-19 13:00:00,39.78,39.79,39.78,39.79,6600.0,37.7393,37.7488,37.7393,37.7488,6600.0
2006-09-19 13:05:00,39.8,39.8,39.78,39.78,700.0,37.7583,37.7583,37.7393,37.7393,700.0
2006-09-19 13:10:00,39.8,39.81,39.79,39.81,6500.0,37.7583,37.7678,37.7488,37.7678,6500.0
2006-09-19 13:15:00,39.79,39.85,39.79,39.82,20600.0,37.7488,37.8057,37.7488,37.7773,20600.0
2006-09-19 13:20:00,39.81,39.92,39.81,39.92,8500.0,37.7678,37.8722,37.7678,37.8722,8500.0
2006-09-19 13:25:00,39.92,39.93,39.89,39.9,1500.0,37.8722,37.8816,37.8437,37.8532,1500.0
2006-09-19 13:30:00,39.91,39.91,39.9,39.9,1300.0,37.8627,37.8627,37.8532,37.8532,1300.0
2006-09-19 13:35:00,39.9,39.91,39.85,39.88,8100.0,37.8532,37.8627,37.8057,37.8342,8100.0
2006-09-19 13:40:00,39.88,39.88,39.85,39.88,3100.0,37.8342,37.8342,37.8057,37.8342,3100.0
2006-09-19 13:45:00,39.88,39.92,39.87,39.92,8900.0,37.8342,37.8722,37.8247,37.8722,8900.0
2006-09-19 13:50:00,39.92,39.93,39.91,39.91,1200.0,37.8722,37.8816,37.8627,37.8627,1200.0
2006-09-19 13:55:00,39.92,39.97,39.92,39.96,6500.0,37.8722,37.9196,37.8722,37.9101,6500.0
2006-09-19 14:00:00,39.95,39.98,39.95,39.96,5300.0,37.9006,37.9291,37.9006,37.9101,5300.0
2006-09-19 14:05:00,39.97,39.97,39.95,39.95,6500.0,37.9196,37.9196,37.9006,37.9006,6500.0
2006-09-19 14:10:00,39.95,39.95,39.92,39.95,7900.0,37.9006,37.9006,37.8722,37.9006,7900.0
2006-09-19 14:15:00,39.96,39.98,39.95,39.98,5200.0,37.9101,37.9291,37.9006,37.9291,5200.0
2006-09-19 14:20:00,39.98,39.99,39.98,39.99,6800.0,37.9291,37.9386,37.9291,37.9386,6800.0
2006-09-19 14:25:00,39.99,39.99,39.96,39.96,4700.0,37.9386,37.9386,37.9101,37.9101,4700.0
2006-09-19 14:30:00,39.96,39.99,39.96,39.99,3500.0,37.9101,37.9386,37.9101,37.9386,3500.0
2006-09-19 14:35:00,39.99,39.99,39.97,39.98,10000.0,37.9386,37.9386,37.9196,37.9291,10000.0
2006-09-19 14:40:00,39.99,39.99,39.97,39.97,10800.0,37.9386,37.9386,37.9196,37.9196,10800.0
2006-09-19 14:45:00,39.98,40.0,39.97,40.0,38000.0,37.9291,37.9481,37.9196,37.9481,38000.0
2006-09-19 14:50:00,39.99,39.99,39.98,39.99,900.0,37.9386,37.9386,37.9291,37.9386,900.0
2006-09-19 14:55:00,39.97,40.0,39.97,39.98,10800.0,37.9196,37.9481,37.9196,37.9291,10800.0
2006-09-19 15:00:00,39.98,39.99,39.98,39.98,10300.0,37.9291,37.9386,37.9291,37.9291,10300.0
2006-09-19 15:05:00,39.98,40.03,39.97,40.03,17700.0,37.9291,37.9765,37.9196,37.9765,17700.0
2006-09-19 15:10:00,40.03,40.05,39.99,40.01,21500.0,37.9765,37.9955,37.9386,37.9575,21500.0
2006-09-19 15:15:00,40.0,40.01,40.0,40.01,15300.0,37.9481,37.9575,37.9481,37.9575,15300.0
2006-09-19 15:20:00,40.0,40.01,40.0,40.0,18100.0,37.9481,37.9575,37.9481,37.9481,18100.0
2006-09-19 15:25:00,40.0,40.02,40.0,40.0,13700.0,37.9481,37.967,37.9481,37.9481,13700.0
2006-09-19 15:30:00,40.01,40.01,39.98,39.98,43000.0,37.9575,37.9575,37.9291,37.9291,43000.0
2006-09-19 15:35:00,39.99,40.02,39.98,40.02,52400.0,37.9386,37.967,37.9291,37.967,52400.0
2006-09-19 15:40:00,40.02,40.02,40.0,40.02,3300.0,37.967,37.967,37.9481,37.967,3300.0
2006-09-19 15:45:00,40.02,40.02,39.97,39.98,7100.0,37.967,37.967,37.9196,37.9291,7100.0
2006-09-19 15:50:00,39.98,40.02,39.97,40.02,20100.0,37.9291,37.967,37.9196,37.967,20100.0
2006-09-19 15:55:00,40.02,40.02,40.0,40.01,22600.0,37.967,37.967,37.9481,37.9575,22600.0
2006-09-20 09:30:00,40.05,40.05,40.04,40.05,22100.0,37.9955,37.9955,37.986,37.9955,22100.0
2006-09-20 09:35:00,40.05,40.1,40.02,40.03,16300.0,37.9955,38.0429,37.967,37.9765,16300.0
2006-09-20 09:40:00,40.0,40.0,39.94,39.95,2900.0,37.9481,37.9481,37.8911,37.9006,2900.0
2006-09-20 09:45:00,39.94,40.0,39.94,40.0,26700.0,37.8911,37.9481,37.8911,37.9481,26700.0
2006-09-20 09:50:00,40.0,40.01,39.97,39.98,9900.0,37.9481,37.9575,37.9196,37.9291,9900.0
2006-09-20 09:55:00,39.97,40.0,39.94,39.97,10800.0,37.9196,37.9481,37.8911,37.9196,10800.0
2006-09-20 10:00:00,39.96,39.97,39.94,39.96,2200.0,37.9101,37.9196,37.8911,37.9101,2200.0
2006-09-20 10:05:00,39.93,39.94,39.89,39.94,8200.0,37.8816,37.8911,37.8437,37.8911,8200.0
2006-09-20 10:10:00,39.94,39.96,39.92,39.93,11500.0,37.8911,37.9101,37.8722,37.8816,11500.0
2006-09-20 10:15:00,39.93,39.93,39.92,39.93,3600.0,37.8816,37.8816,37.8722,37.8816,3600.0
2006-09-20 10:20:00,39.93,39.97,39.92,39.97,10400.0,37.8816,37.9196,37.8722,37.9196,10400.0
2006-09-20 10:25:00,39.97,40.01,39.96,40.01,17700.0,37.9196,37.9575,37.9101,37.9575,17700.0
2006-09-20 10:30:00,40.01,40.04,39.98,40.03,25800.0,37.9575,37.986,37.9291,37.9765,25800.0
2006-09-20 10:35:00,39.99,40.0,39.96,39.96,54700.0,37.9386,37.9481,37.9101,37.9101,54700.0
2006-09-20 10:40:00,39.96,39.99,39.95,39.98,21400.0,37.9101,37.9386,37.9006,37.9291,21400.0
2006-09-20 10:45:00,39.98,39.99,39.96,39.98,6000.0,37.9291,37.9386,37.9101,37.9291,6000.0
2006-09-20 10:50:00,39.98,39.98,39.92,39.96,15500.0,37.9291,37.9291,37.8722,37.9101,15500.0
2006-09-20 10:55:00,39.97,40.0,39.97,39.99,413400.0,37.9196,37.9481,37.9196,37.9386,413400.0
2006-09-20 11:00:00,39.99,40.0,39.98,39.99,22800.0,37.9386,37.9481,37.9291,37.9386,22800.0
2006-09-20 11:05:00,40.0,40.0,39.99,40.0,20300.0,37.9481,37.9481,37.9386,37.9481,20300.0
2006-09-20 11:10:00,40.02,40.07,40.0,40.03,7600.0,37.967,38.0145,37.9481,37.9765,7600.0
2006-09-20 11:15:00,40.03,40.04,40.0,40.01,4700.0,37.9765,37.986,37.9481,37.9575,4700.0
2006-09-20 11:20:00,40.01,40.01,39.99,40.0,7800.0,37.9575,37.9575,37.9386,37.9481,7800.0
2006-09-20 11:25:00,40.0,40.04,40.0,40.01,31600.0,37.9481,37.986,37.9481,37.9575,31600.0
2006-09-20 11:30:00,40.01,40.02,40.01,40.01,2300.0,37.9575,37.967,37.9575,37.9575,2300.0
2006-09-20 11:35:00,40.02,40.02,40.0,40.01,6600.0,37.967,37.967,37.9481,37.9575,6600.0
2006-09-20 11:40:00,40.01,40.01,40.0,40.0,3700.0,37.9575,37.9575,37.9481,37.9481,3700.0
2006-09-20 11:45:00,40.01,40.01,40.0,40.0,1100.0,37.9575,37.9575,37.9481,37.9481,1100.0
2006-09-20 11:50:00,40.01,40.01,40.0,40.0,17900.0,37.9575,37.9575,37.9481,37.9481,17900.0
2006-09-20 11:55:00,40.01,40.02,40.01,40.02,8500.0,37.9575,37.967,37.9575,37.967,8500.0
2006-09-20 12:00:00,40.01,40.02,40.0,40.01,6300.0,37.9575,37.967,37.9481,37.9575,6300.0
2006-09-20 12:05:00,40.0,40.03,40.0,40.02,4400.0,37.9481,37.9765,37.9481,37.967,4400.0
2006-09-20 12:10:00,40.0,40.01,40.0,40.0,5300.0,37.9481,37.9575,37.9481,37.9481,5300.0
2006-09-20 12:15:00,40.01,40.02,40.0,40.02,3400.0,37.9575,37.967,37.9481,37.967,3400.0
2006-09-20 12:20:00,40.02,40.02,40.01,40.02,2600.0,37.967,37.967,37.9575,37.967,2600.0
2006-09-20 12:25:00,40.02,40.03,40.01,40.01,1800.0,37.967,37.9765,37.9575,37.9575,1800.0
2006-09-20 12:30:00,40.02,40.03,40.02,40.03,23600.0,37.967,37.9765,37.967,37.9765,23600.0
2006-09-20 12:35:00,40.02,40.03,40.0,40.02,13600.0,37.967,37.9765,37.9481,37.967,13600.0
2006-09-20 12:40:00,40.02,40.03,40.01,40.03,3400.0,37.967,37.9765,37.9575,37.9765,3400.0
2006-09-20 12:45:00,40.02,40.03,40.01,40.03,1700.0,37.967,37.9765,37.9575,37.9765,1700.0
2006-09-20 12:50:00,40.02,40.03,40.01,40.01,1700.0,37.967,37.9765,37.9575,37.9575,1700.0
2006-09-20 12:55:00,40.02,40.02,40.01,40.02,3900.0,37.967,37.967,37.9575,37.967,3900.0
2006-09-20 13:00:00,40.02,40.03,40.01,40.02,2500.0,37.967,37.9765,37.9575,37.967,2500.0
2006-09-20 13:05:00,40.02,40.04,40.02,40.04,6300.0,37.967,37.986,37.967,37.986,6300.0
2006-09-20 13:10:00,40.04,40.04,40.03,40.03,1200.0,37.986,37.986,37.9765,37.9765,1200.0
2006-09-20 13:15:00,40.03,40.04,40.02,40.02,20200.0,37.9765,37.986,37.967,37.967,20200.0
2006-09-20 13:20:00,40.03,40.04,40.02,40.03,10100.0,37.9765,37.986,37.967,37.9765,10100.0
2006-09-20 13:25:00,40.03,40.04,40.03,40.04,7300.0,37.9765,37.986,37.9765,37.986,7300.0
2006-09-20 13:30:00,40.03,40.05,40.03,40.05,25800.0,37.9765,37.9955,37.9765,37.9955,25800.0
2006-09-20 13:35:00,40.05,40.05,40.03,40.04,14800.0,37.9955,37.9955,37.9765,37.986,14800.0
2006-09-20 13:40:00,40.04,40.04,40.02,40.02,3100.0,37.986,37.986,37.967,37.967,3100.0
2006-09-20 13:45:00,40.03,40.03,40.02,40.03,4400.0,37.9765,37.9765,37.967,37.9765,4400.0
2006-09-20 13:50:00,40.02,40.03,40.02,40.02,2100.0,37.967,37.9765,37.967,37.967,2100.0
2006-09-20 13:55:00,40.03,40.03,40.02,40.03,1700.0,37.9765,37.9765,37.967,37.9765,1700.0
2006-09-20 14:00:00,40.03,40.03,40.01,40.02,14300.0,37.9765,37.9765,37.9575,37.967,14300.0
2006-09-20 14:05:00,40.02,40.03,40.01,40.02,11400.0,37.967,37.9765,37.9575,37.967,11400.0
2006-09-20 14:10:00,40.01,40.02,39.97,39.97,6200.0,37.9575,37.967,37.9196,37.9196,6200.0
2006-09-20 14:15:00,39.98,40.02,39.96,39.97,23200.0,37.9291,37.967,37.9101,37.9196,23200.0
2006-09-20 14:20:00,39.98,40.02,39.98,40.0,16400.0,37.9291,37.967,37.9291,37.9481,16400.0
2006-09-20 14:25:00,40.0,40.01,39.96,39.98,13500.0,37.9481,37.9575,37.9101,37.9291,13500.0
2006-09-20 14:30:00,39.98,40.02,39.97,40.02,6900.0,37.9291,37.967,37.9196,37.967,6900.0
2006-09-20 14:35:00,40.0,40.02,40.0,40.0,4500.0,37.9481,37.967,37.9481,37.9481,4500.0
2006-09-20 14:40:00,39.98,39.99,39.97,39.98,3900.0,37.9291,37.9386,37.9196,37.9291,3900.0
2006-09-20 14:45:00,39.96,39.98,39.96,39.98,3500.0,37.9101,37.9291,37.9101,37.9291,3500.0
2006-09-20 14:50:00,39.98,40.03,39.98,40.01,9700.0,37.9291,37.9765,37.9291,37.9575,9700.0
2006-09-20 14:55:00,40.02,40.03,40.0,40.02,9500.0,37.967,37.9765,37.9481,37.967,9500.0
2006-09-20 15:00:00,40.02,40.03,40.01,40.03,23000.0,37.967,37.9765,37.9575,37.9765,23000.0
2006-09-20 15:05:00,40.03,40.03,40.02,40.02,9300.0,37.9765,37.9765,37.967,37.967,9300.0
2006-09-20 15:10:00,40.03,40.03,40.02,40.02,11000.0,37.9765,37.9765,37.967,37.967,11000.0
2006-09-20 15:15:00,40.03,40.03,40.02,40.03,2900.0,37.9765,37.9765,37.967,37.9765,2900.0
2006-09-20 15:20:00,40.03,40.03,40.02,40.02,2800.0,37.9765,37.9765,37.967,37.967,2800.0
2006-09-20 15:25:00,40.03,40.04,40.02,40.04,15800.0,37.9765,37.986,37.967,37.986,15800.0
2006-09-20 15:30:00,40.04,40.06,40.03,40.06,29600.0,37.986,38.005,37.9765,38.005,29600.0
2006-09-20 15:35:00,40.05,40.06,40.05,40.05,9600.0,37.9955,38.005,37.9955,37.9955,9600.0
2006-09-20 15:40:00,40.04,40.06,40.03,40.05,16500.0,37.986,38.005,37.9765,37.9955,16500.0
2006-09-20 15:45:00,40.06,40.09,40.06,40.08,9400.0,38.005,38.0334,38.005,38.0239,9400.0
2006-09-20 15:50:00,40.08,40.1,40.08,40.09,9900.0,38.0239,38.0429,38.0239,38.0334,9900.0
2006-09-20 15:55:00,40.09,40.09,40.07,40.07,19200.0,38.0334,38.0334,38.0145,38.0145,19200.0
2006-09-21 09:30:00,40.08,40.1,40.04,40.06,10600.0,38.0239,38.0429,37.986,38.005,10600.0
2006-09-21 09:35:00,40.1,40.19,40.1,40.18,3900.0,38.0429,38.1283,38.0429,38.1188,3900.0
2006-09-21 09:40:00,40.18,40.18,40.1,40.1,6500.0,38.1188,38.1188,38.0429,38.0429,6500.0
2006-09-21 09:45:00,40.11,40.13,40.08,40.12,3800.0,38.0524,38.0714,38.0239,38.0619,3800.0
2006-09-21 09:50:00,40.12,40.13,40.09,40.12,4200.0,38.0619,38.0714,38.0334,38.0619,4200.0
2006-09-21 09:55:00,40.1,40.1,40.06,40.07,5500.0,38.0429,38.0429,38.005,38.0145,5500.0
2006-09-21 10:00:00,40.07,40.09,40.04,40.09,15400.0,38.0145,38.0334,37.986,38.0334,15400.0
2006-09-21 10:05:00,40.09,40.1,40.05,40.07,10400.0,38.0334,38.0429,37.9955,38.0145,10400.0
2006-09-21 10:10:00,40.07,40.1,40.06,40.1,4200.0,38.0145,38.0429,38.005,38.0429,4200.0
2006-09-21 10:15:00,40.09,40.1,40.04,40.1,3800.0,38.0334,38.0429,37.986,38.0429,3800.0
2006-09-21 10:20:00,40.08,40.08,40.05,40.05,800.0,38.0239,38.0239,37.9955,37.9955,800.0
2006-09-21 10:25:00,40.06,40.06,40.05,40.05,13400.0,38.005,38.005,37.9955,37.9955,13400.0
2006-09-21 10:30:00,40.06,40.06,40.05,40.06,3500.0,38.005,38.005,37.9955,38.005,3500.0
2006-09-21 10:35:00,40.05,40.07,40.05,40.07,4400.0,37.9955,38.0145,37.9955,38.0145,4400.0
2006-09-21 10:40:00,40.08,40.09,40.07,40.09,7100.0,38.0239,38.0334,38.0145,38.0334,7100.0
2006-09-21 10:45:00,40.09,40.12,40.08,40.09,8800.0,38.0334,38.0619,38.0239,38.0334,8800.0
2006-09-21 10:50:00,40.09,40.09,40.08,40.08,4700.0,38.0334,38.0334,38.0239,38.0239,4700.0
2006-09-21 10:55:00,40.09,40.11,40.09,40.11,8000.0,38.0334,38.0524,38.0334,38.0524,8000.0
2006-09-21 11:00:00,40.09,40.1,40.09,40.1,6500.0,38.0334,38.0429,38.0334,38.0429,6500.0
2006-09-21 11:05:00,40.11,40.13,40.11,40.13,6200.0,38.0524,38.0714,38.0524,38.0714,6200.0
2006-09-21 11:10:00,40.11,40.11,40.09,40.09,2100.0,38.0524,38.0524,38.0334,38.0334,2100.0
2006-09-21 11:15:00,40.1,40.1,40.09,40.09,4400.0,38.0429,38.0429,38.0334,38.0334,4400.0
2006-09-21 11:20:00,40.1,40.11,40.1,40.11,5500.0,38.0429,38.0524,38.0429,38.0524,5500.0
2006-09-21 11:25:00,40.09,40.14,40.09,40.14,7300.0,38.0334,38.0809,38.0334,38.0809,7300.0
2006-09-21 11:30:00,40.14,40.14,40.09,40.1,3100.0,38.0809,38.0809,38.0334,38.0429,3100.0
2006-09-21 11:35:00,40.12,40.14,40.12,40.13,4800.0,38.0619,38.0809,38.0619,38.0714,4800.0
2006-09-21 11:40:00,40.12,40.13,40.07,40.12,7400.0,38.0619,38.0714,38.0145,38.0619,7400.0
2006-09-21 11:45:00,40.1,40.15,40.09,40.14,2500.0,38.0429,38.0904,38.0334,38.0809,2500.0
2006-09-21 11:50:00,40.14,40.18,40.14,40.16,8600.0,38.0809,38.1188,38.0809,38.0998,8600.0
2006-09-21 11:55:00,40.17,40.17,40.12,40.13,1400.0,38.1093,38.1093,38.0619,38.0714,1400.0
2006-09-21 12:00:00,40.11,40.11,40.06,40.08,11700.0,38.0524,38.0524,38.005,38.0239,11700.0
2006-09-21 12:05:00,40.08,40.13,40.07,40.13,7500.0,38.0239,38.0714,38.0145,38.0714,7500.0
2006-09-21 12:10:00,40.12,40.15,40.11,40.13,3700.0,38.0619,38.0904,38.0524,38.0714,3700.0
2006-09-21 12:15:00,40.14,40.17,40.14,40.14,7500.0,38.0809,38.1093,38.0809,38.0809,7500.0
2006-09-21 12:20:00,40.11,40.11,40.06,40.06,3800.0,38.0524,38.0524,38.005,38.005,3800.0
2006-09-21 12:25:00,40.06,40.07,40.06,40.07,5300.0,38.005,38.0145,38.005,38.0145,5300.0
2006-09-21 12:30:00,40.07,40.12,40.07,40.1,4100.0,38.0145,38.0619,38.0145,38.0429,4100.0
2006-09-21 12:35:00,40.11,40.11,40.08,40.09,3400.0,38.0524,38.0524,38.0239,38.0334,3400.0
2006-09-21 12:40:00,40.11,40.11,40.07,40.07,2600.0,38.0524,38.0524,38.0145,38.0145,2600.0
2006-09-21 12:45:00,40.06,40.08,40.06,40.07,800.0,38.005,38.0239,38.005,38.0145,800.0
2006-09-21 12:50:00,40.06,40.08,40.06,40.08,7400.0,38.005,38.0239,38.005,38.0239,7400.0
2006-09-21 12:55:00,40.08,40.1,40.06,40.09,7500.0,38.0239,38.0429,38.005,38.0334,7500.0
2006-09-21 13:00:00,40.11,40.11,40.09,40.09,2700.0,38.0524,38.0524,38.0334,38.0334,2700.0
2006-09-21 13:05:00,40.09,40.09,40.06,40.07,900.0,38.0334,38.0334,38.005,38.0145,900.0
2006-09-21 13:10:00,40.06,40.07,40.06,40.07,7000.0,38.005,38.0145,38.005,38.0145,7000.0
2006-09-21 13:15:00,40.08,40.08,40.08,40.08,2000.0,38.0239,38.0239,38.0239,38.0239,2000.0
2006-09-21 13:20:00,40.08,40.09,40.08,40.08,2300.0,38.0239,38.0334,38.0239,38.0239,2300.0
2006-09-21 13:25:00,40.09,40.13,40.08,40.09,6800.0,38.0334,38.0714,38.0239,38.0334,6800.0
2006-09-21 13:30:00,40.08,40.12,40.08,40.11,2200.0,38.0239,38.0619,38.0239,38.0524,2200.0
2006-09-21 13:35:00,40.1,40.14,40.1,40.12,4300.0,38.0429,38.0809,38.0429,38.0619,4300.0
2006-09-21 13:40:00,40.14,40.14,40.12,40.13,2400.0,38.0809,38.0809,38.0619,38.0714,2400.0
2006-09-21 13:45:00,40.13,40.21,40.13,40.21,21900.0,38.0714,38.1473,38.0714,38.1473,21900.0
2006-09-21 13:50:00,40.21,40.22,40.15,40.15,8600.0,38.1473,38.1568,38.0904,38.0904,8600.0
2006-09-21 13:55:00,40.16,40.17,40.16,40.16,7000.0,38.0998,38.1093,38.0998,38.0998,7000.0
2006-09-21 14:00:00,40.17,40.18,40.16,40.17,6600.0,38.1093,38.1188,38.0998,38.1093,6600.0
2006-09-21 14:05:00,40.17,40.17,40.13,40.13,4100.0,38.1093,38.1093,38.0714,38.0714,4100.0
2006-09-21 14:10:00,40.14,40.14,40.11,40.13,10300.0,38.0809,38.0809,38.0524,38.0714,10300.0
2006-09-21 14:15:00,40.13,40.14,40.12,40.12,4300.0,38.0714,38.0809,38.0619,38.0619,4300.0
2006-09-21 14:20:00,40.12,40.12,40.08,40.12,16200.0,38.0619,38.0619,38.0239,38.0619,16200.0
2006-09-21 14:25:00,40.12,40.14,40.07,40.09,21300.0,38.0619,38.0809,38.0145,38.0334,21300.0
2006-09-21 14:30:00,40.09,40.14,40.08,40.14,16600.0,38.0334,38.0809,38.0239,38.0809,16600.0
2006-09-21 14:35:00,40.15,40.17,40.12,40.12,10800.0,38.0904,38.1093,38.0619,38.0619,10800.0
2006-09-21 14:40:00,40.12,40.12,40.08,40.08,11700.0,38.0619,38.0619,38.0239,38.0239,11700.0
2006-09-21 14:45:00,40.08,40.14,40.08,40.13,4400.0,38.0239,38.0809,38.0239,38.0714,4400.0
2006-09-21 14:50:00,40.13,40.13,40.08,40.09,3900.0,38.0714,38.0714,38.0239,38.0334,3900.0
2006-09-21 14:55:00,40.09,40.09,40.08,40.08,2900.0,38.0334,38.0334,38.0239,38.0239,2900.0
2006-09-21 15:00:00,40.08,40.11,40.08,40.09,7800.0,38.0239,38.0524,38.0239,38.0334,7800.0
2006-09-21 15:05:00,40.08,40.1,40.08,40.09,1000.0,38.0239,38.0429,38.0239,38.0334,1000.0
2006-09-21 15:10:00,40.08,40.08,40.06,40.08,7300.0,38.0239,38.0239,38.005,38.0239,7300.0
2006-09-21 15:15:00,40.07,40.08,40.06,40.07,2300.0,38.0145,38.0239,38.005,38.0145,2300.0
2006-09-21 15:20:00,40.07,40.08,40.06,40.08,4100.0,38.0145,38.0239,38.005,38.0239,4100.0
2006-09-21 15:25:00,40.07,40.08,40.07,40.07,2600.0,38.0145,38.0239,38.0145,38.0145,2600.0
2006-09-21 15:30:00,40.08,40.09,40.07,40.08,9200.0,38.0239,38.0334,38.0145,38.0239,9200.0
2006-09-21 15:35:00,40.08,40.08,40.06,40.07,11100.0,38.0239,38.0239,38.005,38.0145,11100.0
2006-09-21 15:40:00,40.07,40.08,40.05,40.07,19400.0,38.0145,38.0239,37.9955,38.0145,19400.0
2006-09-21 15:45:00,40.07,40.07,40.06,40.06,8100.0,38.0145,38.0145,38.005,38.005,8100.0
2006-09-21 15:50:00,40.06,40.1,40.05,40.05,67400.0,38.005,38.0429,37.9955,37.9955,67400.0
2006-09-21 15:55:00,40.04,40.06,40.02,40.06,89000.0,37.986,38.005,37.967,38.005,89000.0
2006-09-22 09:30:00,40.13,40.13,40.0,40.0,25300.0,38.0714,38.0714,37.9481,37.9481,25300.0
2006-09-22 09:35:00,39.98,39.98,39.89,39.92,17100.0,37.9291,37.9291,37.8437,37.8722,17100.0
2006-09-22 09:40:00,39.89,39.93,39.89,39.93,4600.0,37.8437,37.8816,37.8437,37.8816,4600.0
2006-09-22 09:45:00,39.9,39.9,39.85,39.85,8300.0,37.8532,37.8532,37.8057,37.8057,8300.0
2006-09-22 09:50:00,39.85,39.86,39.81,39.82,7900.0,37.8057,37.8152,37.7678,37.7773,7900.0
2006-09-22 09:55:00,39.77,39.8,39.76,39.78,11400.0,37.7299,37.7583,37.7204,37.7393,11400.0
2006-09-22 10:00:00,39.77,39.77,39.72,39.72,6400.0,37.7299,37.7299,37.6824,37.6824,6400.0
2006-09-22 10:05:00,39.73,39.79,39.73,39.75,7200.0,37.6919,37.7488,37.6919,37.7109,7200.0
2006-09-22 10:10:00,39.75,39.75,39.72,39.73,16800.0,37.7109,37.7109,37.6824,37.6919,16800.0
2006-09-22 10:15:00,39.73,39.73,39.64,39.69,16200.0,37.6919,37.6919,37.6065,37.654,16200.0
2006-09-22 10:20:00,39.69,39.76,39.69,39.76,4000.0,37.654,37.7204,37.654,37.7204,4000.0
2006-09-22 10:25:00,39.75,39.75,39.75,39.75,1000.0,37.7109,37.7109,37.7109,37.7109,1000.0
2006-09-22 10:30:00,39.71,39.71,39.58,39.59,8700.0,37.6729,37.6729,37.5496,37.5591,8700.0
2006-09-22 10:35:00,39.6,39.61,39.56,39.56,3400.0,37.5686,37.5781,37.5306,37.5306,3400.0
2006-09-22 10:40:00,39.54,39.56,39.5,39.5,9800.0,37.5117,37.5306,37.4737,37.4737,9800.0
2006-09-22 10:45:00,39.51,39.51,39.51,39.51,3200.0,37.4832,37.4832,37.4832,37.4832,3200.0
2006-09-22 10:50:00,39.5,39.51,39.48,39.48,2400.0,37.4737,37.4832,37.4547,37.4547,2400.0
2006-09-22 10:55:00,39.49,39.49,39.46,39.46,3800.0,37.4642,37.4642,37.4358,37.4358,3800.0
2006-09-22 11:00:00,39.45,39.45,39.4,39.41,11900.0,37.4263,37.4263,37.3788,37.3883,11900.0
2006-09-22 11:05:00,39.41,39.42,39.4,39.41,9500.0,37.3883,37.3978,37.3788,37.3883,9500.0
2006-09-22 11:10:00,39.42,39.42,39.39,39.39,11700.0,37.3978,37.3978,37.3693,37.3693,11700.0
2006-09-22 11:15:00,39.39,39.4,39.39,39.4,2900.0,37.3693,37.3788,37.3693,37.3788,2900.0
2006-09-22 11:20:00,39.4,39.4,39.39,39.4,6500.0,37.3788,37.3788,37.3693,37.3788,6500.0
2006-09-22 11:25:00,39.39,39.41,39.39,39.41,6600.0,37.3693,37.3883,37.3693,37.3883,6600.0
2006-09-22 11:30:00,39.41,39.41,39.39,39.4,29800.0,37.3883,37.3883,37.3693,37.3788,29800.0
2006-09-22 11:35:00,39.4,39.42,39.38,39.4,11200.0,37.3788,37.3978,37.3599,37.3788,11200.0
2006-09-22 11:40:00,39.4,39.42,39.38,39.41,9500.0,37.3788,37.3978,37.3599,37.3883,9500.0
2006-09-22 11:45:00,39.39,39.41,39.39,39.4,5600.0,37.3693,37.3883,37.3693,37.3788,5600.0
2006-09-22 11:50:00,39.4,39.4,39.4,39.4,5400.0,37.3788,37.3788,37.3788,37.3788,5400.0
2006-09-22 11:55:00,39.4,39.4,39.37,39.37,6900.0,37.3788,37.3788,37.3504,37.3504,6900.0
2006-09-22 12:00:00,39.36,39.36,39.29,39.3,6800.0,37.3409,37.3409,37.2745,37.284,6800.0
2006-09-22 12:05:00,39.3,39.3,39.29,39.3,5700.0,37.284,37.284,37.2745,37.284,5700.0
2006-09-22 12:10:00,39.29,39.29,39.25,39.28,11600.0,37.2745,37.2745,37.2365,37.265,11600.0
2006-09-22 12:15:00,39.28,39.28,39.26,39.27,5200.0,37.265,37.265,37.246,37.2555,5200.0
2006-09-22 12:20:00,39.27,39.27,39.25,39.26,6000.0,37.2555,37.2555,37.2365,37.246,6000.0
2006-09-22 12:25:00,39.27,39.31,39.27,39.31,19000.0,37.2555,37.2934,37.2555,37.2934,19000.0
2006-09-22 12:30:00,39.3,39.31,39.28,39.29,4500.0,37.284,37.2934,37.265,37.2745,4500.0
2006-09-22 12:35:00,39.29,39.29,39.28,39.29,1600.0,37.2745,37.2745,37.265,37.2745,1600.0
2006-09-22 12:40:00,39.29,39.31,39.28,39.31,5100.0,37.2745,37.2934,37.265,37.2934,5100.0
2006-09-22 12:45:00,39.31,39.34,39.31,39.32,11100.0,37.2934,37.3219,37.2934,37.3029,11100.0
2006-09-22 12:50:00,39.34,39.35,39.32,39.33,6400.0,37.3219,37.3314,37.3029,37.3124,6400.0
2006-09-22 12:55:00,39.33,39.33,39.25,39.25,9500.0,37.3124,37.3124,37.2365,37.2365,9500.0
2006-09-22 13:00:00,39.25,39.3,39.25,39.3,10000.0,37.2365,37.284,37.2365,37.284,10000.0
2006-09-22 13:05:00,39.27,39.3,39.25,39.28,8100.0,37.2555,37.284,37.2365,37.265,8100.0
2006-09-22 13:10:00,39.26,39.27,39.22,39.22,3700.0,37.246,37.2555,37.2081,37.2081,3700.0
2006-09-22 13:15:00,39.23,39.27,39.23,39.26,6900.0,37.2176,37.2555,37.2176,37.246,6900.0
2006-09-22 13:20:00,39.25,39.25,39.24,39.25,4400.0,37.2365,37.2365,37.227,37.2365,4400.0
2006-09-22 13:25:00,39.23,39.25,39.23,39.24,4100.0,37.2176,37.2365,37.2176,37.227,4100.0
2006-09-22 13:30:00,39.25,39.26,39.24,39.24,4000.0,37.2365,37.246,37.227,37.227,4000.0
2006-09-22 13:35:00,39.25,39.26,39.23,39.23,8800.0,37.2365,37.246,37.2176,37.2176,8800.0
2006-09-22 13:40:00,39.23,39.25,39.21,39.24,6300.0,37.2176,37.2365,37.1986,37.227,6300.0
2006-09-22 13:45:00,39.23,39.24,39.22,39.22,4800.0,37.2176,37.227,37.2081,37.2081,4800.0
2006-09-22 13:50:00,39.22,39.27,39.22,39.27,8700.0,37.2081,37.2555,37.2081,37.2555,8700.0
2006-09-22 13:55:00,39.27,39.35,39.27,39.35,13500.0,37.2555,37.3314,37.2555,37.3314,13500.0
2006-09-22 14:00:00,39.35,39.42,39.33,39.42,23600.0,37.3314,37.3978,37.3124,37.3978,23600.0
2006-09-22 14:05:00,39.42,39.43,39.41,39.41,5400.0,37.3978,37.4073,37.3883,37.3883,5400.0
2006-09-22 14:10:00,39.4,39.42,39.39,39.39,12200.0,37.3788,37.3978,37.3693,37.3693,12200.0
2006-09-22 14:15:00,39.39,39.4,39.36,39.39,33300.0,37.3693,37.3788,37.3409,37.3693,33300.0
2006-09-22 14:20:00,39.4,39.42,39.39,39.39,16400.0,37.3788,37.3978,37.3693,37.3693,16400.0
2006-09-22 14:25:00,39.39,39.42,39.39,39.4,19200.0,37.3693,37.3978,37.3693,37.3788,19200.0
2006-09-22 14:30:00,39.41,39.41,39.38,39.38,13400.0,37.3883,37.3883,37.3599,37.3599,13400.0
2006-09-22 14:35:00,39.38,39.4,39.38,39.39,9100.0,37.3599,37.3788,37.3599,37.3693,9100.0
2006-09-22 14:40:00,39.39,39.39,39.36,39.37,13700.0,37.3693,37.3693,37.3409,37.3504,13700.0
2006-09-22 14:45:00,39.37,39.38,39.36,39.37,32000.0,37.3504,37.3599,37.3409,37.3504,32000.0
2006-09-22 14:50:00,39.37,39.41,39.37,39.4,23700.0,37.3504,37.3883,37.3504,37.3788,23700.0
2006-09-22 14:55:00,39.4,39.41,39.37,39.4,10800.0,37.3788,37.3883,37.3504,37.3788,10800.0
2006-09-22 15:00:00,39.39,39.4,39.39,39.4,9400.0,37.3693,37.3788,37.3693,37.3788,9400.0
2006-09-22 15:05:00,39.4,39.43,39.39,39.43,20900.0,37.3788,37.4073,37.3693,37.4073,20900.0
2006-09-22 15:10:00,39.43,39.44,39.41,39.42,23500.0,37.4073,37.4168,37.3883,37.3978,23500.0
2006-09-22 15:15:00,39.42,39.44,39.42,39.42,25300.0,37.3978,37.4168,37.3978,37.3978,25300.0
2006-09-22 15:20:00,39.42,39.43,39.38,39.39,20800.0,37.3978,37.4073,37.3599,37.3693,20800.0
2006-09-22 15:25:00,39.39,39.4,39.38,39.38,25400.0,37.3693,37.3788,37.3599,37.3599,25400.0
2006-09-22 15:30:00,39.39,39.42,39.39,39.41,11100.0,37.3693,37.3978,37.3693,37.3883,11100.0
2006-09-22 15:35:00,39.4,39.42,39.4,39.41,48200.0,37.3788,37.3978,37.3788,37.3883,48200.0
2006-09-22 15:40:00,39.41,39.42,39.4,39.41,36700.0,37.3883,37.3978,37.3788,37.3883,36700.0
2006-09-22 15:45:00,39.41,39.41,39.4,39.41,29300.0,37.3883,37.3883,37.3788,37.3883,29300.0
2006-09-22 15:50:00,39.41,39.42,39.38,39.39,16800.0,37.3883,37.3978,37.3599,37.3693,16800.0
2006-09-22 15:55:00,39.38,39.4,39.35,39.4,47700.0,37.3599,37.3788,37.3314,37.3788,47700.0
2006-09-25 09:30:00,39.59,39.63,39.54,39.6,17300.0,37.5591,37.597,37.5117,37.5686,17300.0
2006-09-25 09:35:00,39.6,39.65,39.51,39.59,34000.0,37.5686,37.616,37.4832,37.5591,34000.0
2006-09-25 09:40:00,39.59,39.59,39.53,39.55,23700.0,37.5591,37.5591,37.5022,37.5211,23700.0
2006-09-25 09:45:00,39.55,39.57,39.54,39.57,10100.0,37.5211,37.5401,37.5117,37.5401,10100.0
2006-09-25 09:50:00,39.56,39.58,39.55,39.56,9600.0,37.5306,37.5496,37.5211,37.5306,9600.0
2006-09-25 09:55:00,39.56,39.62,39.56,39.6,15000.0,37.5306,37.5875,37.5306,37.5686,15000.0
2006-09-25 10:00:00,39.6,39.67,39.6,39.66,8400.0,37.5686,37.635,37.5686,37.6255,8400.0
2006-09-25 10:05:00,39.65,39.66,39.64,39.66,1500.0,37.616,37.6255,37.6065,37.6255,1500.0
2006-09-25 10:10:00,39.65,39.65,39.54,39.54,16100.0,37.616,37.616,37.5117,37.5117,16100.0
2006-09-25 10:15:00,39.54,39.59,39.54,39.59,6000.0,37.5117,37.5591,37.5117,37.5591,6000.0
2006-09-25 10:20:00,39.57,39.62,39.56,39.61,8700.0,37.5401,37.5875,37.5306,37.5781,8700.0
2006-09-25 10:25:00,39.61,39.63,39.59,39.6,8200.0,37.5781,37.597,37.5591,37.5686,8200.0
2006-09-25 10:30:00,39.57,39.59,39.57,39.58,2500.0,37.5401,37.5591,37.5401,37.5496,2500.0
2006-09-25 10:35:00,39.58,39.64,39.58,39.64,8200.0,37.5496,37.6065,37.5496,37.6065,8200.0
2006-09-25 10:40:00,39.62,39.63,39.59,39.59,2100.0,37.5875,37.597,37.5591,37.5591,2100.0
2006-09-25 10:45:00,39.59,39.62,39.59,39.62,17700.0,37.5591,37.5875,37.5591,37.5875,17700.0
2006-09-25 10:50:00,39.62,39.65,39.62,39.65,1400.0,37.5875,37.616,37.5875,37.616,1400.0
2006-09-25 10:55:00,39.64,39.66,39.62,39.66,4000.0,37.6065,37.6255,37.5875,37.6255,4000.0
2006-09-25 11:00:00,39.66,39.67,39.62,39.63,4000.0,37.6255,37.635,37.5875,37.597,4000.0
2006-09-25 11:05:00,39.63,39.65,39.58,39.58,2900.0,37.597,37.616,37.5496,37.5496,2900.0
2006-09-25 11:10:00,39.59,39.59,39.56,39.58,5400.0,37.5591,37.5591,37.5306,37.5496,5400.0
2006-09-25 11:15:00,39.58,39.58,39.57,39.57,1500.0,37.5496,37.5496,37.5401,37.5401,1500.0
2006-09-25 11:20:00,39.58,39.66,39.57,39.66,11300.0,37.5496,37.6255,37.5401,37.6255,11300.0
2006-09-25 11:25:00,39.67,39.67,39.6,39.62,4200.0,37.635,37.635,37.5686,37.5875,4200.0
2006-09-25 11:30:00,39.62,39.64,39.6,39.6,7400.0,37.5875,37.6065,37.5686,37.5686,7400.0
2006-09-25 11:35:00,39.61,39.61,39.59,39.59,4100.0,37.5781,37.5781,37.5591,37.5591,4100.0
2006-09-25 11:40:00,39.6,39.6,39.57,39.57,6000.0,37.5686,37.5686,37.5401,37.5401,6000.0
2006-09-25 11:45:00,39.58,39.58,39.55,39.55,1600.0,37.5496,37.5496,37.5211,37.5211,1600.0
2006-09-25 11:50:00,39.56,39.58,39.55,39.58,11500.0,37.5306,37.5496,37.5211,37.5496,11500.0
2006-09-25 11:55:00,39.59,39.61,39.59,39.6,3900.0,37.5591,37.5781,37.5591,37.5686,3900.0
2006-09-25 12:00:00,39.57,39.57,39.54,39.54,6100.0,37.5401,37.5401,37.5117,37.5117,6100.0
2006-09-25 12:05:00,39.53,39.55,39.53,39.55,9100.0,37.5022,37.5211,37.5022,37.5211,9100.0
2006-09-25 12:10:00,39.55,39.56,39.53,39.54,13400.0,37.5211,37.5306,37.5022,37.5117,13400.0
2006-09-25 12:15:00,39.55,39.58,39.54,39.58,5200.0,37.5211,37.5496,37.5117,37.5496,5200.0
2006-09-25 12:20:00,39.59,39.61,39.57,39.59,4100.0,37.5591,37.5781,37.5401,37.5591,4100.0
2006-09-25 12:25:00,39.59,39.62,39.57,39.6,9600.0,37.5591,37.5875,37.5401,37.5686,9600.0
2006-09-25 12:30:00,39.62,39.63,39.61,39.63,8500.0,37.5875,37.597,37.5781,37.597,8500.0
2006-09-25 12:35:00,39.63,39.63,39.62,39.62,7500.0,37.597,37.597,37.5875,37.5875,7500.0
2006-09-25 12:40:00,39.63,39.63,39.62,39.63,1200.0,37.597,37.597,37.5875,37.597,1200.0
2006-09-25 12:45:00,39.63,39.63,39.61,39.63,4900.0,37.597,37.597,37.5781,37.597,4900.0
2006-09-25 12:50:00,39.62,39.64,39.62,39.64,20300.0,37.5875,37.6065,37.5875,37.6065,20300.0
2006-09-25 12:55:00,39.64,39.68,39.64,39.68,9700.0,37.6065,37.6445,37.6065,37.6445,9700.0
2006-09-25 13:00:00,39.68,39.68,39.66,39.66,12500.0,37.6445,37.6445,37.6255,37.6255,12500.0
2006-09-25 13:05:00,39.68,39.71,39.68,39.7,12300.0,37.6445,37.6729,37.6445,37.6634,12300.0
2006-09-25 13:10:00,39.7,39.71,39.68,39.68,8100.0,37.6634,37.6729,37.6445,37.6445,8100.0
2006-09-25 13:15:00,39.7,39.71,39.68,39.68,5200.0,37.6634,37.6729,37.6445,37.6445,5200.0
2006-09-25 13:20:00,39.69,39.73,39.69,39.71,86900.0,37.654,37.6919,37.654,37.6729,86900.0
2006-09-25 13:25:00,39.69,39.72,39.69,39.7,6700.0,37.654,37.6824,37.654,37.6634,6700.0
2006-09-25 13:30:00,39.7,39.72,39.7,39.7,2200.0,37.6634,37.6824,37.6634,37.6634,2200.0
2006-09-25 13:35:00,39.7,39.72,39.7,39.72,2000.0,37.6634,37.6824,37.6634,37.6824,2000.0
2006-09-25 13:40:00,39.72,39.73,39.71,39.73,14000.0,37.6824,37.6919,37.6729,37.6919,14000.0
2006-09-25 13:45:00,39.73,39.74,39.72,39.73,6400.0,37.6919,37.7014,37.6824,37.6919,6400.0
2006-09-25 13:50:00,39.73,39.74,39.73,39.73,2100.0,37.6919,37.7014,37.6919,37.6919,2100.0
2006-09-25 13:55:00,39.74,39.74,39.73,39.73,1400.0,37.7014,37.7014,37.6919,37.6919,1400.0
2006-09-25 14:00:00,39.73,39.74,39.7,39.71,5900.0,37.6919,37.7014,37.6634,37.6729,5900.0
2006-09-25 14:05:00,39.71,39.78,39.7,39.78,15000.0,37.6729,37.7393,37.6634,37.7393,15000.0
2006-09-25 14:10:00,39.76,39.77,39.73,39.77,12300.0,37.7204,37.7299,37.6919,37.7299,12300.0
2006-09-25 14:15:00,39.77,39.77,39.66,39.67,11600.0,37.7299,37.7299,37.6255,37.635,11600.0
2006-09-25 14:20:00,39.66,39.72,39.64,39.72,5900.0,37.6255,37.6824,37.6065,37.6824,5900.0
2006-09-25 14:25:00,39.73,39.74,39.71,39.72,2600.0,37.6919,37.7014,37.6729,37.6824,2600.0
2006-09-25 14:30:00,39.7,39.74,39.7,39.73,3500.0,37.6634,37.7014,37.6634,37.6919,3500.0
2006-09-25 14:35:00,39.74,39.79,39.73,39.79,17900.0,37.7014,37.7488,37.6919,37.7488,17900.0
2006-09-25 14:40:00,39.77,39.79,39.77,39.78,2300.0,37.7299,37.7488,37.7299,37.7393,2300.0
2006-09-25 14:45:00,39.78,39.79,39.76,39.77,3300.0,37.7393,37.7488,37.7204,37.7299,3300.0
2006-09-25 14:50:00,39.77,39.79,39.74,39.79,14100.0,37.7299,37.7488,37.7014,37.7488,14100.0
2006-09-25 14:55:00,39.8,39.8,39.76,39.77,6100.0,37.7583,37.7583,37.7204,37.7299,6100.0
2006-09-25 15:00:00,39.78,39.82,39.78,39.82,17800.0,37.7393,37.7773,37.7393,37.7773,17800.0
2006-09-25 15:05:00,39.82,39.82,39.81,39.82,12300.0,37.7773,37.7773,37.7678,37.7773,12300.0
2006-09-25 15:10:00,39.82,39.84,39.82,39.83,4600.0,37.7773,37.7963,37.7773,37.7868,4600.0
2006-09-25 15:15:00,39.83,39.84,39.82,39.84,2000.0,37.7868,37.7963,37.7773,37.7963,2000.0
2006-09-25 15:20:00,39.84,39.84,39.81,39.82,13300.0,37.7963,37.7963,37.7678,37.7773,13300.0
2006-09-25 15:25:00,39.81,39.82,39.79,39.79,6000.0,37.7678,37.7773,37.7488,37.7488,6000.0
2006-09-25 15:30:00,39.79,39.81,39.79,39.8,19400.0,37.7488,37.7678,37.7488,37.7583,19400.0
2006-09-25 15:35:00,39.81,39.81,39.8,39.81,38800.0,37.7678,37.7678,37.7583,37.7678,38800.0
2006-09-25 15:40:00,39.81,39.84,39.81,39.82,8300.0,37.7678,37.7963,37.7678,37.7773,8300.0
2006-09-25 15:45:00,39.82,39.84,39.82,39.83,20800.0,37.7773,37.7963,37.7773,37.7868,20800.0
2006-09-25 15:50:00,39.84,39.84,39.82,39.83,12800.0,37.7963,37.7963,37.7773,37.7868,12800.0
2006-09-25 15:55:00,39.83,39.87,39.82,39.86,49100.0,37.7868,37.8247,37.7773,37.8152,49100.0
2006-09-26 09:30:00,39.87,39.89,39.72,39.74,26200.0,37.8247,37.8437,37.6824,37.7014,26200.0
2006-09-26 09:35:00,39.71,39.72,39.68,39.7,4800.0,37.6729,37.6824,37.6445,37.6634,4800.0
2006-09-26 09:40:00,39.69,39.74,39.69,39.74,10000.0,37.654,37.7014,37.654,37.7014,10000.0
2006-09-26 09:45:00,39.72,39.72,39.63,39.63,6700.0,37.6824,37.6824,37.597,37.597,6700.0
2006-09-26 09:50:00,39.62,39.62,39.52,39.52,10100.0,37.5875,37.5875,37.4927,37.4927,10100.0
2006-09-26 09:55:00,39.52,39.64,39.5,39.58,12400.0,37.4927,37.6065,37.4737,37.5496,12400.0
2006-09-26 10:00:00,39.57,39.7,39.57,39.68,7100.0,37.5401,37.6634,37.5401,37.6445,7100.0
2006-09-26 10:05:00,39.68,39.72,39.68,39.71,9800.0,37.6445,37.6824,37.6445,37.6729,9800.0
2006-09-26 10:10:00,39.69,39.78,39.67,39.76,12400.0,37.654,37.7393,37.635,37.7204,12400.0
2006-09-26 10:15:00,39.74,39.75,39.72,39.73,2200.0,37.7014,37.7109,37.6824,37.6919,2200.0
2006-09-26 10:20:00,39.7,39.7,39.63,39.67,9200.0,37.6634,37.6634,37.597,37.635,9200.0
2006-09-26 10:25:00,39.67,39.67,39.65,39.66,4600.0,37.635,37.635,37.616,37.6255,4600.0
2006-09-26 10:30:00,39.67,39.68,39.65,39.67,6800.0,37.635,37.6445,37.616,37.635,6800.0
2006-09-26 10:35:00,39.67,39.67,39.63,39.64,3700.0,37.635,37.635,37.597,37.6065,3700.0
2006-09-26 10:40:00,39.65,39.66,39.64,39.66,17500.0,37.616,37.6255,37.6065,37.6255,17500.0
2006-09-26 10:45:00,39.66,39.66,39.61,39.61,3800.0,37.6255,37.6255,37.5781,37.5781,3800.0
2006-09-26 10:50:00,39.63,39.63,39.62,39.63,1800.0,37.597,37.597,37.5875,37.597,1800.0
2006-09-26 10:55:00,39.63,39.65,39.63,39.65,2200.0,37.597,37.616,37.597,37.616,2200.0
2006-09-26 11:00:00,39.65,39.67,39.63,39.67,9100.0,37.616,37.635,37.597,37.635,9100.0
2006-09-26 11:05:00,39.66,39.71,39.65,39.71,8300.0,37.6255,37.6729,37.616,37.6729,8300.0
2006-09-26 11:10:00,39.7,39.71,39.69,39.71,2200.0,37.6634,37.6729,37.654,37.6729,2200.0
2006-09-26 11:15:00,39.71,39.73,39.68,39.73,22500.0,37.6729,37.6919,37.6445,37.6919,22500.0
2006-09-26 11:20:00,39.73,39.73,39.69,39.7,8100.0,37.6919,37.6919,37.654,37.6634,8100.0
2006-09-26 11:25:00,39.7,39.72,39.64,39.66,16200.0,37.6634,37.6824,37.6065,37.6255,16200.0
2006-09-26 11:30:00,39.67,39.7,39.67,39.7,3000.0,37.635,37.6634,37.635,37.6634,3000.0
2006-09-26 11:35:00,39.71,39.74,39.71,39.73,1700.0,37.6729,37.7014,37.6729,37.6919,1700.0
2006-09-26 11:40:00,39.73,39.73,39.67,39.67,3100.0,37.6919,37.6919,37.635,37.635,3100.0
2006-09-26 11:45:00,39.68,39.68,39.61,39.61,3100.0,37.6445,37.6445,37.5781,37.5781,3100.0
2006-09-26 11:50:00,39.6,39.62,39.59,39.59,8500.0,37.5686,37.5875,37.5591,37.5591,8500.0
2006-09-26 11:55:00,39.61,39.65,39.57,39.57,3100.0,37.5781,37.616,37.5401,37.5401,3100.0
2006-09-26 12:00:00,39.55,39.6,39.55,39.58,5100.0,37.5211,37.5686,37.5211,37.5496,5100.0
2006-09-26 12:05:00,39.58,39.59,39.57,39.58,2600.0,37.5496,37.5591,37.5401,37.5496,2600.0
2006-09-26 12:10:00,39.57,39.61,39.57,39.61,2800.0,37.5401,37.5781,37.5401,37.5781,2800.0
2006-09-26 12:15:00,39.61,39.62,39.6,39.6,3900.0,37.5781,37.5875,37.5686,37.5686,3900.0
2006-09-26 12:20:00,39.61,39.62,39.6,39.6,4300.0,37.5781,37.5875,37.5686,37.5686,4300.0
2006-09-26 12:25:00,39.62,39.65,39.6,39.63,21000.0,37.5875,37.616,37.5686,37.597,21000.0
2006-09-26 12:30:00,39.62,39.63,39.58,39.61,2200.0,37.5875,37.597,37.5496,37.5781,2200.0
2006-09-26 12:35:00,39.61,39.61,39.57,39.57,3500.0,37.5781,37.5781,37.5401,37.5401,3500.0
2006-09-26 12:40:00,39.59,39.61,39.58,39.58,6800.0,37.5591,37.5781,37.5496,37.5496,6800.0
2006-09-26 12:45:00,39.59,39.59,39.55,39.55,3600.0,37.5591,37.5591,37.5211,37.5211,3600.0
2006-09-26 12:50:00,39.56,39.56,39.53,39.56,1100.0,37.5306,37.5306,37.5022,37.5306,1100.0
2006-09-26 12:55:00,39.56,39.59,39.54,39.59,6700.0,37.5306,37.5591,37.5117,37.5591,6700.0
2006-09-26 13:00:00,39.59,39.61,39.58,39.59,1300.0,37.5591,37.5781,37.5496,37.5591,1300.0
2006-09-26 13:05:00,39.59,39.61,39.59,39.6,2900.0,37.5591,37.5781,37.5591,37.5686,2900.0
2006-09-26 13:10:00,39.61,39.61,39.56,39.56,5100.0,37.5781,37.5781,37.5306,37.5306,5100.0
2006-09-26 13:15:00,39.56,39.56,39.53,39.55,12600.0,37.5306,37.5306,37.5022,37.5211,12600.0
2006-09-26 13:20:00,39.55,39.58,39.55,39.58,11700.0,37.5211,37.5496,37.5211,37.5496,11700.0
2006-09-26 13:25:00,39.57,39.59,39.56,39.59,4000.0,37.5401,37.5591,37.5306,37.5591,4000.0
2006-09-26 13:30:00,39.6,39.62,39.59,39.59,6400.0,37.5686,37.5875,37.5591,37.5591,6400.0
2006-09-26 13:35:00,39.59,39.62,39.58,39.62,3100.0,37.5591,37.5875,37.5496,37.5875,3100.0
2006-09-26 13:40:00,39.61,39.63,39.59,39.59,6700.0,37.5781,37.597,37.5591,37.5591,6700.0
2006-09-26 13:45:00,39.6,39.63,39.59,39.61,5900.0,37.5686,37.597,37.5591,37.5781,5900.0
2006-09-26 13:50:00,39.61,39.63,39.61,39.63,4700.0,37.5781,37.597,37.5781,37.597,4700.0
2006-09-26 13:55:00,39.63,39.66,39.63,39.66,19600.0,37.597,37.6255,37.597,37.6255,19600.0
2006-09-26 14:00:00,39.66,39.66,39.65,39.65,6400.0,37.6255,37.6255,37.616,37.616,6400.0
2006-09-26 14:05:00,39.65,39.65,39.63,39.64,3300.0,37.616,37.616,37.597,37.6065,3300.0
2006-09-26 14:10:00,39.63,39.65,39.63,39.65,6400.0,37.597,37.616,37.597,37.616,6400.0
2006-09-26 14:15:00,39.65,39.66,39.62,39.62,6200.0,37.616,37.6255,37.5875,37.5875,6200.0
2006-09-26 14:20:00,39.62,39.66,39.62,39.66,3700.0,37.5875,37.6255,37.5875,37.6255,3700.0
2006-09-26 14:25:00,39.66,39.7,39.65,39.66,7000.0,37.6255,37.6634,37.616,37.6255,7000.0
2006-09-26 14:30:00,39.66,39.74,39.66,39.74,25200.0,37.6255,37.7014,37.6255,37.7014,25200.0
2006-09-26 14:35:00,39.74,39.75,39.7,39.73,6500.0,37.7014,37.7109,37.6634,37.6919,6500.0
2006-09-26 14:40:00,39.72,39.74,39.71,39.73,4300.0,37.6824,37.7014,37.6729,37.6919,4300.0
2006-09-26 14:45:00,39.73,39.73,39.71,39.71,9500.0,37.6919,37.6919,37.6729,37.6729,9500.0
2006-09-26 14:50:00,39.72,39.74,39.71,39.74,7300.0,37.6824,37.7014,37.6729,37.7014,7300.0
2006-09-26 14:55:00,39.75,39.75,39.71,39.71,4900.0,37.7109,37.7109,37.6729,37.6729,4900.0
2006-09-26 15:00:00,39.71,39.72,39.69,39.7,3600.0,37.6729,37.6824,37.654,37.6634,3600.0
2006-09-26 15:05:00,39.7,39.75,39.68,39.71,8900.0,37.6634,37.7109,37.6445,37.6729,8900.0
2006-09-26 15:10:00,39.73,39.74,39.7,39.72,1900.0,37.6919,37.7014,37.6634,37.6824,1900.0
2006-09-26 15:15:00,39.72,39.72,39.67,39.69,6200.0,37.6824,37.6824,37.635,37.654,6200.0
2006-09-26 15:20:00,39.69,39.73,39.65,39.73,21000.0,37.654,37.6919,37.616,37.6919,21000.0
2006-09-26 15:25:00,39.72,39.73,39.7,39.73,1800.0,37.6824,37.6919,37.6634,37.6919,1800.0
2006-09-26 15:30:00,39.73,39.75,39.72,39.74,32100.0,37.6919,37.7109,37.6824,37.7014,32100.0
2006-09-26 15:35:00,39.74,39.75,39.73,39.74,41300.0,37.7014,37.7109,37.6919,37.7014,41300.0
2006-09-26 15:40:00,39.74,39.75,39.74,39.74,10600.0,37.7014,37.7109,37.7014,37.7014,10600.0
2006-09-26 15:45:00,39.73,39.77,39.73,39.75,15400.0,37.6919,37.7299,37.6919,37.7109,15400.0
2006-09-26 15:50:00,39.73,39.75,39.73,39.75,11500.0,37.6919,37.7109,37.6919,37.7109,11500.0
2006-09-26 15:55:00,39.75,39.75,39.74,39.74,13100.0,37.7109,37.7109,37.7014,37.7014,13100.0
2006-09-27 09:30:00,39.73,39.88,39.71,39.8,5000.0,37.6919,37.8342,37.6729,37.7583,5000.0
2006-09-27 09:35:00,39.78,39.78,39.63,39.63,1100.0,37.7393,37.7393,37.597,37.597,1100.0
2006-09-27 09:40:00,39.63,39.7,39.63,39.7,2100.0,37.597,37.6634,37.597,37.6634,2100.0
2006-09-27 09:45:00,39.73,39.74,39.68,39.71,7500.0,37.6919,37.7014,37.6445,37.6729,7500.0
2006-09-27 09:50:00,39.71,39.73,39.69,39.71,4100.0,37.6729,37.6919,37.654,37.6729,4100.0
2006-09-27 09:55:00,39.73,39.74,39.67,39.67,1700.0,37.6919,37.7014,37.635,37.635,1700.0
2006-09-27 10:00:00,39.66,39.76,39.66,39.69,12900.0,37.6255,37.7204,37.6255,37.654,12900.0
2006-09-27 10:05:00,39.71,39.71,39.57,39.6,4600.0,37.6729,37.6729,37.5401,37.5686,4600.0
2006-09-27 10:10:00,39.58,39.61,39.55,39.56,2100.0,37.5496,37.5781,37.5211,37.5306,2100.0
2006-09-27 10:15:00,39.55,39.64,39.53,39.64,3100.0,37.5211,37.6065,37.5022,37.6065,3100.0
2006-09-27 10:20:00,39.64,39.71,39.63,39.71,3900.0,37.6065,37.6729,37.597,37.6729,3900.0
2006-09-27 10:25:00,39.71,39.74,39.68,39.72,6900.0,37.6729,37.7014,37.6445,37.6824,6900.0
2006-09-27 10:30:00,39.72,39.72,39.67,39.7,3300.0,37.6824,37.6824,37.635,37.6634,3300.0
2006-09-27 10:35:00,39.71,39.75,39.66,39.68,6500.0,37.6729,37.7109,37.6255,37.6445,6500.0
2006-09-27 10:40:00,39.68,39.7,39.65,39.66,7300.0,37.6445,37.6634,37.616,37.6255,7300.0
2006-09-27 10:45:00,39.7,39.72,39.67,39.67,7100.0,37.6634,37.6824,37.635,37.635,7100.0
2006-09-27 10:50:00,39.67,39.69,39.67,39.67,3100.0,37.635,37.654,37.635,37.635,3100.0
2006-09-27 10:55:00,39.7,39.7,39.67,39.7,14500.0,37.6634,37.6634,37.635,37.6634,14500.0
2006-09-27 11:00:00,39.7,39.71,39.65,39.69,8900.0,37.6634,37.6729,37.616,37.654,8900.0
2006-09-27 11:05:00,39.68,39.73,39.67,39.73,13500.0,37.6445,37.6919,37.635,37.6919,13500.0
2006-09-27 11:10:00,39.72,39.75,39.69,39.73,8800.0,37.6824,37.7109,37.654,37.6919,8800.0
2006-09-27 11:15:00,39.71,39.73,39.69,39.7,2700.0,37.6729,37.6919,37.654,37.6634,2700.0
2006-09-27 11:20:00,39.7,39.72,39.7,39.7,2800.0,37.6634,37.6824,37.6634,37.6634,2800.0
2006-09-27 11:25:00,39.71,39.75,39.67,39.68,6500.0,37.6729,37.7109,37.635,37.6445,6500.0
2006-09-27 11:30:00,39.67,39.7,39.67,39.69,25300.0,37.635,37.6634,37.635,37.654,25300.0
2006-09-27 11:35:00,39.7,39.74,39.7,39.74,4700.0,37.6634,37.7014,37.6634,37.7014,4700.0
2006-09-27 11:40:00,39.73,39.75,39.7,39.75,2200.0,37.6919,37.7109,37.6634,37.7109,2200.0
2006-09-27 11:45:00,39.71,39.74,39.71,39.73,2300.0,37.6729,37.7014,37.6729,37.6919,2300.0
2006-09-27 11:50:00,39.73,39.73,39.7,39.72,2800.0,37.6919,37.6919,37.6634,37.6824,2800.0
2006-09-27 11:55:00,39.7,39.73,39.69,39.69,10800.0,37.6634,37.6919,37.654,37.654,10800.0
2006-09-27 12:00:00,39.69,39.7,39.65,39.65,21700.0,37.654,37.6634,37.616,37.616,21700.0
2006-09-27 12:05:00,39.66,39.69,39.64,39.64,21400.0,37.6255,37.654,37.6065,37.6065,21400.0
2006-09-27 12:10:00,39.64,39.68,39.61,39.66,10900.0,37.6065,37.6445,37.5781,37.6255,10900.0
2006-09-27 12:15:00,39.67,39.69,39.65,39.69,15700.0,37.635,37.654,37.616,37.654,15700.0
2006-09-27 12:20:00,39.67,39.7,39.67,39.7,4800.0,37.635,37.6634,37.635,37.6634,4800.0
2006-09-27 12:25:00,39.69,39.69,39.65,39.65,1800.0,37.654,37.654,37.616,37.616,1800.0
2006-09-27 12:30:00,39.65,39.68,39.65,39.66,2000.0,37.616,37.6445,37.616,37.6255,2000.0
2006-09-27 12:35:00,39.66,39.67,39.65,39.65,3100.0,37.6255,37.635,37.616,37.616,3100.0
2006-09-27 12:40:00,39.66,39.66,39.65,39.65,3600.0,37.6255,37.6255,37.616,37.616,3600.0
2006-09-27 12:45:00,39.66,39.66,39.65,39.65,500.0,37.6255,37.6255,37.616,37.616,500.0
2006-09-27 12:50:00,39.66,39.68,39.66,39.67,8500.0,37.6255,37.6445,37.6255,37.635,8500.0
2006-09-27 12:55:00,39.67,39.67,39.63,39.63,9100.0,37.635,37.635,37.597,37.597,9100.0
2006-09-27 13:00:00,39.64,39.65,39.63,39.65,8400.0,37.6065,37.616,37.597,37.616,8400.0
2006-09-27 13:05:00,39.66,39.67,39.64,39.67,2500.0,37.6255,37.635,37.6065,37.635,2500.0
2006-09-27 13:10:00,39.65,39.66,39.62,39.63,3700.0,37.616,37.6255,37.5875,37.597,3700.0
2006-09-27 13:15:00,39.64,39.65,39.63,39.65,3100.0,37.6065,37.616,37.597,37.616,3100.0
2006-09-27 13:20:00,39.63,39.64,39.63,39.64,1000.0,37.597,37.6065,37.597,37.6065,1000.0
2006-09-27 13:25:00,39.66,39.66,39.64,39.65,3400.0,37.6255,37.6255,37.6065,37.616,3400.0
2006-09-27 13:30:00,39.63,39.64,39.59,39.61,9000.0,37.597,37.6065,37.5591,37.5781,9000.0
2006-09-27 13:35:00,39.61,39.64,39.61,39.64,4100.0,37.5781,37.6065,37.5781,37.6065,4100.0
2006-09-27 13:40:00,39.64,39.65,39.62,39.65,3900.0,37.6065,37.616,37.5875,37.616,3900.0
2006-09-27 13:45:00,39.65,39.67,39.63,39.63,2900.0,37.616,37.635,37.597,37.597,2900.0
2006-09-27 13:50:00,39.64,39.64,39.64,39.64,700.0,37.6065,37.6065,37.6065,37.6065,700.0
2006-09-27 13:55:00,39.65,39.65,39.65,39.65,500.0,37.616,37.616,37.616,37.616,500.0
2006-09-27 14:00:00,39.64,39.66,39.62,39.64,3900.0,37.6065,37.6255,37.5875,37.6065,3900.0
2006-09-27 14:05:00,39.65,39.66,39.65,39.66,1300.0,37.616,37.6255,37.616,37.6255,1300.0
2006-09-27 14:10:00,39.66,39.66,39.64,39.64,4800.0,37.6255,37.6255,37.6065,37.6065,4800.0
2006-09-27 14:15:00,39.63,39.63,39.59,39.6,14300.0,37.597,37.597,37.5591,37.5686,14300.0
2006-09-27 14:20:00,39.59,39.6,39.58,39.59,5600.0,37.5591,37.5686,37.5496,37.5591,5600.0
2006-09-27 14:25:00,39.58,39.61,39.58,39.6,20400.0,37.5496,37.5781,37.5496,37.5686,20400.0
2006-09-27 14:30:00,39.6,39.62,39.59,39.59,6500.0,37.5686,37.5875,37.5591,37.5591,6500.0
2006-09-27 14:35:00,39.59,39.61,39.59,39.6,6700.0,37.5591,37.5781,37.5591,37.5686,6700.0
2006-09-27 14:40:00,39.6,39.6,39.57,39.58,7700.0,37.5686,37.5686,37.5401,37.5496,7700.0
2006-09-27 14:45:00,39.57,39.58,39.56,39.57,3200.0,37.5401,37.5496,37.5306,37.5401,3200.0
2006-09-27 14:50:00,39.59,39.6,39.58,39.59,1900.0,37.5591,37.5686,37.5496,37.5591,1900.0
2006-09-27 14:55:00,39.58,39.61,39.58,39.6,4700.0,37.5496,37.5781,37.5496,37.5686,4700.0
2006-09-27 15:00:00,39.6,39.6,39.58,39.58,3100.0,37.5686,37.5686,37.5496,37.5496,3100.0
2006-09-27 15:05:00,39.58,39.59,39.54,39.56,9800.0,37.5496,37.5591,37.5117,37.5306,9800.0
2006-09-27 15:10:00,39.56,39.57,39.55,39.57,10400.0,37.5306,37.5401,37.5211,37.5401,10400.0
2006-09-27 15:15:00,39.58,39.61,39.55,39.55,18400.0,37.5496,37.5781,37.5211,37.5211,18400.0
2006-09-27 15:20:00,39.55,39.55,39.52,39.54,17400.0,37.5211,37.5211,37.4927,37.5117,17400.0
2006-09-27 15:25:00,39.54,39.54,39.53,39.53,5400.0,37.5117,37.5117,37.5022,37.5022,5400.0
2006-09-27 15:30:00,39.54,39.58,39.54,39.55,12900.0,37.5117,37.5496,37.5117,37.5211,12900.0
2006-09-27 15:35:00,39.55,39.62,39.54,39.62,11200.0,37.5211,37.5875,37.5117,37.5875,11200.0
2006-09-27 15:40:00,39.62,39.63,39.53,39.54,23000.0,37.5875,37.597,37.5022,37.5117,23000.0
2006-09-27 15:45:00,39.54,39.59,39.53,39.57,12200.0,37.5117,37.5591,37.5022,37.5401,12200.0
2006-09-27 15:50:00,39.57,39.57,39.55,39.57,13100.0,37.5401,37.5401,37.5211,37.5401,13100.0
2006-09-27 15:55:00,39.56,39.57,39.55,39.57,28900.0,37.5306,37.5401,37.5211,37.5401,28900.0
2006-09-28 09:30:00,39.58,39.62,39.58,39.6,8200.0,37.5496,37.5875,37.5496,37.5686,8200.0
2006-09-28 09:35:00,39.6,39.6,39.55,39.6,28100.0,37.5686,37.5686,37.5211,37.5686,28100.0
2006-09-28 09:40:00,39.56,39.62,39.55,39.56,17700.0,37.5306,37.5875,37.5211,37.5306,17700.0
2006-09-28 09:45:00,39.56,39.63,39.55,39.61,8700.0,37.5306,37.597,37.5211,37.5781,8700.0
2006-09-28 09:50:00,39.59,39.65,39.46,39.63,16800.0,37.5591,37.616,37.4358,37.597,16800.0
2006-09-28 09:55:00,39.64,39.64,39.5,39.54,32400.0,37.6065,37.6065,37.4737,37.5117,32400.0
2006-09-28 10:00:00,39.55,39.57,39.48,39.56,14300.0,37.5211,37.5401,37.4547,37.5306,14300.0
2006-09-28 10:05:00,39.53,39.59,39.53,39.59,7500.0,37.5022,37.5591,37.5022,37.5591,7500.0
2006-09-28 10:10:00,39.59,39.6,39.58,39.6,3200.0,37.5591,37.5686,37.5496,37.5686,3200.0
2006-09-28 10:15:00,39.61,39.65,39.56,39.6,23200.0,37.5781,37.616,37.5306,37.5686,23200.0
2006-09-28 10:20:00,39.6,39.6,39.48,39.5,15900.0,37.5686,37.5686,37.4547,37.4737,15900.0
2006-09-28 10:25:00,39.52,39.55,39.5,39.55,3400.0,37.4927,37.5211,37.4737,37.5211,3400.0
2006-09-28 10:30:00,39.56,39.57,39.54,39.57,2300.0,37.5306,37.5401,37.5117,37.5401,2300.0
2006-09-28 10:35:00,39.56,39.59,39.55,39.59,7900.0,37.5306,37.5591,37.5211,37.5591,7900.0
2006-09-28 10:40:00,39.59,39.59,39.57,39.58,3100.0,37.5591,37.5591,37.5401,37.5496,3100.0
2006-09-28 10:45:00,39.58,39.58,39.55,39.55,3400.0,37.5496,37.5496,37.5211,37.5211,3400.0
2006-09-28 10:50:00,39.55,39.56,39.54,39.55,4800.0,37.5211,37.5306,37.5117,37.5211,4800.0
2006-09-28 10:55:00,39.55,39.55,39.52,39.52,5800.0,37.5211,37.5211,37.4927,37.4927,5800.0
2006-09-28 11:00:00,39.52,39.52,39.47,39.48,20600.0,37.4927,37.4927,37.4452,37.4547,20600.0
2006-09-28 11:05:00,39.49,39.5,39.49,39.5,4900.0,37.4642,37.4737,37.4642,37.4737,4900.0
2006-09-28 11:10:00,39.5,39.5,39.47,39.49,5800.0,37.4737,37.4737,37.4452,37.4642,5800.0
2006-09-28 11:15:00,39.5,39.5,39.48,39.5,2700.0,37.4737,37.4737,37.4547,37.4737,2700.0
2006-09-28 11:20:00,39.5,39.51,39.49,39.5,3500.0,37.4737,37.4832,37.4642,37.4737,3500.0
2006-09-28 11:25:00,39.5,39.52,39.49,39.51,7300.0,37.4737,37.4927,37.4642,37.4832,7300.0
2006-09-28 11:30:00,39.51,39.51,39.49,39.49,3600.0,37.4832,37.4832,37.4642,37.4642,3600.0
2006-09-28 11:35:00,39.49,39.5,39.48,39.48,3700.0,37.4642,37.4737,37.4547,37.4547,3700.0
2006-09-28 11:40:00,39.47,39.48,39.44,39.48,4900.0,37.4452,37.4547,37.4168,37.4547,4900.0
2006-09-28 11:45:00,39.48,39.49,39.47,39.48,2600.0,37.4547,37.4642,37.4452,37.4547,2600.0
2006-09-28 11:50:00,39.46,39.48,39.45,39.47,2900.0,37.4358,37.4547,37.4263,37.4452,2900.0
2006-09-28 11:55:00,39.47,39.52,39.47,39.52,5300.0,37.4452,37.4927,37.4452,37.4927,5300.0
2006-09-28 12:00:00,39.5,39.51,39.45,39.45,19000.0,37.4737,37.4832,37.4263,37.4263,19000.0
2006-09-28 12:05:00,39.45,39.47,39.43,39.43,2300.0,37.4263,37.4452,37.4073,37.4073,2300.0
2006-09-28 12:10:00,39.41,39.48,39.41,39.44,14300.0,37.3883,37.4547,37.3883,37.4168,14300.0
2006-09-28 12:15:00,39.45,39.46,39.4,39.41,5400.0,37.4263,37.4358,37.3788,37.3883,5400.0
2006-09-28 12:20:00,39.42,39.42,39.4,39.4,3500.0,37.3978,37.3978,37.3788,37.3788,3500.0
2006-09-28 12:25:00,39.41,39.42,39.41,39.41,1200.0,37.3883,37.3978,37.3883,37.3883,1200.0
2006-09-28 12:30:00,39.41,39.45,39.41,39.45,1800.0,37.3883,37.4263,37.3883,37.4263,1800.0
2006-09-28 12:35:00,39.44,39.44,39.41,39.41,3400.0,37.4168,37.4168,37.3883,37.3883,3400.0
2006-09-28 12:40:00,39.42,39.42,39.39,39.39,2400.0,37.3978,37.3978,37.3693,37.3693,2400.0
2006-09-28 12:45:00,39.39,39.42,39.39,39.4,1500.0,37.3693,37.3978,37.3693,37.3788,1500.0
2006-09-28 12:50:00,39.41,39.46,39.4,39.44,3700.0,37.3883,37.4358,37.3788,37.4168,3700.0
2006-09-28 12:55:00,39.45,39.45,39.41,39.41,1900.0,37.4263,37.4263,37.3883,37.3883,1900.0
2006-09-28 13:00:00,39.44,39.44,39.42,39.43,1400.0,37.4168,37.4168,37.3978,37.4073,1400.0
2006-09-28 13:05:00,39.43,39.45,39.39,39.4,16600.0,37.4073,37.4263,37.3693,37.3788,16600.0
2006-09-28 13:10:00,39.4,39.46,39.4,39.44,8700.0,37.3788,37.4358,37.3788,37.4168,8700.0
2006-09-28 13:15:00,39.44,39.44,39.44,39.44,500.0,37.4168,37.4168,37.4168,37.4168,500.0
2006-09-28 13:20:00,39.44,39.49,39.44,39.47,7200.0,37.4168,37.4642,37.4168,37.4452,7200.0
2006-09-28 13:25:00,39.47,39.49,39.45,39.47,10500.0,37.4452,37.4642,37.4263,37.4452,10500.0
2006-09-28 13:30:00,39.47,39.47,39.46,39.47,1600.0,37.4452,37.4452,37.4358,37.4452,1600.0
2006-09-28 13:35:00,39.47,39.47,39.43,39.43,2200.0,37.4452,37.4452,37.4073,37.4073,2200.0
2006-09-28 13:40:00,39.43,39.44,39.41,39.44,2200.0,37.4073,37.4168,37.3883,37.4168,2200.0
2006-09-28 13:45:00,39.44,39.46,39.44,39.46,700.0,37.4168,37.4358,37.4168,37.4358,700.0
2006-09-28 13:50:00,39.46,39.48,39.44,39.47,4400.0,37.4358,37.4547,37.4168,37.4452,4400.0
2006-09-28 13:55:00,39.47,39.48,39.46,39.48,1900.0,37.4452,37.4547,37.4358,37.4547,1900.0
2006-09-28 14:00:00,39.48,39.49,39.47,39.47,3000.0,37.4547,37.4642,37.4452,37.4452,3000.0
2006-09-28 14:05:00,39.48,39.49,39.48,39.49,1900.0,37.4547,37.4642,37.4547,37.4642,1900.0
2006-09-28 14:10:00,39.49,39.49,39.48,39.48,5200.0,37.4642,37.4642,37.4547,37.4547,5200.0
2006-09-28 14:15:00,39.47,39.48,39.47,39.48,28100.0,37.4452,37.4547,37.4452,37.4547,28100.0
2006-09-28 14:20:00,39.47,39.47,39.45,39.47,4300.0,37.4452,37.4452,37.4263,37.4452,4300.0
2006-09-28 14:25:00,39.47,39.49,39.47,39.49,4900.0,37.4452,37.4642,37.4452,37.4642,4900.0
2006-09-28 14:30:00,39.49,39.49,39.45,39.48,3600.0,37.4642,37.4642,37.4263,37.4547,3600.0
2006-09-28 14:35:00,39.49,39.5,39.48,39.48,4400.0,37.4642,37.4737,37.4547,37.4547,4400.0
2006-09-28 14:40:00,39.48,39.5,39.48,39.49,4800.0,37.4547,37.4737,37.4547,37.4642,4800.0
2006-09-28 14:45:00,39.49,39.5,39.48,39.49,4500.0,37.4642,37.4737,37.4547,37.4642,4500.0
2006-09-28 14:50:00,39.5,39.5,39.49,39.5,6700.0,37.4737,37.4737,37.4642,37.4737,6700.0
2006-09-28 14:55:00,39.49,39.5,39.49,39.5,3900.0,37.4642,37.4737,37.4642,37.4737,3900.0
2006-09-28 15:00:00,39.49,39.5,39.48,39.49,18900.0,37.4642,37.4737,37.4547,37.4642,18900.0
2006-09-28 15:05:00,39.48,39.49,39.46,39.49,11900.0,37.4547,37.4642,37.4358,37.4642,11900.0
2006-09-28 15:10:00,39.49,39.5,39.48,39.49,8300.0,37.4642,37.4737,37.4547,37.4642,8300.0
2006-09-28 15:15:00,39.48,39.48,39.45,39.46,11700.0,37.4547,37.4547,37.4263,37.4358,11700.0
2006-09-28 15:20:00,39.47,39.47,39.44,39.44,7300.0,37.4452,37.4452,37.4168,37.4168,7300.0
2006-09-28 15:25:00,39.44,39.45,39.41,39.42,15500.0,37.4168,37.4263,37.3883,37.3978,15500.0
2006-09-28 15:30:00,39.41,39.43,39.41,39.43,5900.0,37.3883,37.4073,37.3883,37.4073,5900.0
2006-09-28 15:35:00,39.43,39.43,39.42,39.43,5100.0,37.4073,37.4073,37.3978,37.4073,5100.0
2006-09-28 15:40:00,39.42,39.42,39.4,39.42,22600.0,37.3978,37.3978,37.3788,37.3978,22600.0
2006-09-28 15:45:00,39.42,39.45,39.41,39.45,21800.0,37.3978,37.4263,37.3883,37.4263,21800.0
2006-09-28 15:50:00,39.44,39.48,39.43,39.48,9000.0,37.4168,37.4547,37.4073,37.4547,9000.0
2006-09-28 15:55:00,39.47,39.48,39.44,39.44,16200.0,37.4452,37.4547,37.4168,37.4168,16200.0
2006-09-29 09:30:00,39.37,39.47,39.25,39.26,11500.0,37.3504,37.4452,37.2365,37.246,11500.0
2006-09-29 09:35:00,39.26,39.43,39.26,39.42,29700.0,37.246,37.4073,37.246,37.3978,29700.0
2006-09-29 09:40:00,39.4,39.4,39.29,39.29,11000.0,37.3788,37.3788,37.2745,37.2745,11000.0
2006-09-29 09:45:00,39.29,39.33,39.29,39.29,10100.0,37.2745,37.3124,37.2745,37.2745,10100.0
2006-09-29 09:50:00,39.28,39.32,39.24,39.31,7300.0,37.265,37.3029,37.227,37.2934,7300.0
2006-09-29 09:55:00,39.3,39.34,39.23,39.24,9500.0,37.284,37.3219,37.2176,37.227,9500.0
2006-09-29 10:00:00,39.32,39.32,39.26,39.28,9700.0,37.3029,37.3029,37.246,37.265,9700.0
2006-09-29 10:05:00,39.26,39.28,39.25,39.26,5600.0,37.246,37.265,37.2365,37.246,5600.0
2006-09-29 10:10:00,39.25,39.25,39.17,39.21,7500.0,37.2365,37.2365,37.1606,37.1986,7500.0
2006-09-29 10:15:00,39.23,39.33,39.23,39.33,8200.0,37.2176,37.3124,37.2176,37.3124,8200.0
2006-09-29 10:20:00,39.33,39.35,39.29,39.33,9300.0,37.3124,37.3314,37.2745,37.3124,9300.0
2006-09-29 10:25:00,39.34,39.41,39.33,39.39,6600.0,37.3219,37.3883,37.3124,37.3693,6600.0
2006-09-29 10:30:00,39.37,39.44,39.37,39.4,7400.0,37.3504,37.4168,37.3504,37.3788,7400.0
2006-09-29 10:35:00,39.41,39.41,39.33,39.34,7000.0,37.3883,37.3883,37.3124,37.3219,7000.0
2006-09-29 10:40:00,39.34,39.35,39.32,39.34,9400.0,37.3219,37.3314,37.3029,37.3219,9400.0
2006-09-29 10:45:00,39.34,39.36,39.34,39.35,5600.0,37.3219,37.3409,37.3219,37.3314,5600.0
2006-09-29 10:50:00,39.35,39.36,39.33,39.36,10600.0,37.3314,37.3409,37.3124,37.3409,10600.0
2006-09-29 10:55:00,39.35,39.36,39.34,39.34,12800.0,37.3314,37.3409,37.3219,37.3219,12800.0
2006-09-29 11:00:00,39.34,39.35,39.34,39.34,3000.0,37.3219,37.3314,37.3219,37.3219,3000.0
2006-09-29 11:05:00,39.34,39.35,39.33,39.33,8800.0,37.3219,37.3314,37.3124,37.3124,8800.0
2006-09-29 11:10:00,39.33,39.34,39.32,39.34,7000.0,37.3124,37.3219,37.3029,37.3219,7000.0
2006-09-29 11:15:00,39.34,39.34,39.32,39.33,4400.0,37.3219,37.3219,37.3029,37.3124,4400.0
2006-09-29 11:20:00,39.33,39.33,39.32,39.33,3600.0,37.3124,37.3124,37.3029,37.3124,3600.0
2006-09-29 11:25:00,39.33,39.34,39.33,39.33,5300.0,37.3124,37.3219,37.3124,37.3124,5300.0
2006-09-29 11:30:00,39.33,39.34,39.33,39.33,2900.0,37.3124,37.3219,37.3124,37.3124,2900.0
2006-09-29 11:35:00,39.33,39.34,39.33,39.33,9400.0,37.3124,37.3219,37.3124,37.3124,9400.0
2006-09-29 11:40:00,39.33,39.34,39.32,39.34,30500.0,37.3124,37.3219,37.3029,37.3219,30500.0
2006-09-29 11:45:00,39.34,39.36,39.34,39.35,34800.0,37.3219,37.3409,37.3219,37.3314,34800.0
2006-09-29 11:50:00,39.35,39.38,39.35,39.37,9000.0,37.3314,37.3599,37.3314,37.3504,9000.0
2006-09-29 11:55:00,39.36,39.37,39.35,39.37,16500.0,37.3409,37.3504,37.3314,37.3504,16500.0
2006-09-29 12:00:00,39.37,39.38,39.37,39.38,13800.0,37.3504,37.3599,37.3504,37.3599,13800.0
2006-09-29 12:05:00,39.38,39.38,39.37,39.37,15200.0,37.3599,37.3599,37.3504,37.3504,15200.0
2006-09-29 12:10:00,39.37,39.39,39.36,39.39,35800.0,37.3504,37.3693,37.3409,37.3693,35800.0
2006-09-29 12:15:00,39.39,39.41,39.39,39.41,11000.0,37.3693,37.3883,37.3693,37.3883,11000.0
2006-09-29 12:20:00,39.41,39.44,39.4,39.44,7500.0,37.3883,37.4168,37.3788,37.4168,7500.0
2006-09-29 12:25:00,39.42,39.46,39.42,39.46,5700.0,37.3978,37.4358,37.3978,37.4358,5700.0
2006-09-29 12:30:00,39.46,39.47,39.46,39.47,3100.0,37.4358,37.4452,37.4358,37.4452,3100.0
2006-09-29 12:35:00,39.47,39.47,39.46,39.47,3600.0,37.4452,37.4452,37.4358,37.4452,3600.0
2006-09-29 12:40:00,39.47,39.48,39.46,39.48,17300.0,37.4452,37.4547,37.4358,37.4547,17300.0
2006-09-29 12:45:00,39.48,39.48,39.47,39.48,12900.0,37.4547,37.4547,37.4452,37.4547,12900.0
2006-09-29 12:50:00,39.48,39.48,39.47,39.47,1900.0,37.4547,37.4547,37.4452,37.4452,1900.0
2006-09-29 12:55:00,39.47,39.48,39.47,39.47,2500.0,37.4452,37.4547,37.4452,37.4452,2500.0
2006-09-29 13:00:00,39.48,39.48,39.48,39.48,18700.0,37.4547,37.4547,37.4547,37.4547,18700.0
2006-09-29 13:05:00,39.48,39.5,39.47,39.5,8400.0,37.4547,37.4737,37.4452,37.4737,8400.0
2006-09-29 13:10:00,39.5,39.53,39.49,39.53,18600.0,37.4737,37.5022,37.4642,37.5022,18600.0
2006-09-29 13:15:00,39.53,39.54,39.53,39.53,2000.0,37.5022,37.5117,37.5022,37.5022,2000.0
2006-09-29 13:20:00,39.52,39.53,39.47,39.47,5400.0,37.4927,37.5022,37.4452,37.4452,5400.0
2006-09-29 13:25:00,39.48,39.5,39.47,39.49,27000.0,37.4547,37.4737,37.4452,37.4642,27000.0
2006-09-29 13:30:00,39.49,39.53,39.49,39.51,5800.0,37.4642,37.5022,37.4642,37.4832,5800.0
2006-09-29 13:35:00,39.49,39.5,39.49,39.5,2400.0,37.4642,37.4737,37.4642,37.4737,2400.0
2006-09-29 13:40:00,39.5,39.51,39.49,39.49,2800.0,37.4737,37.4832,37.4642,37.4642,2800.0
2006-09-29 13:45:00,39.49,39.5,39.49,39.5,6900.0,37.4642,37.4737,37.4642,37.4737,6900.0
2006-09-29 13:50:00,39.5,39.52,39.49,39.49,11400.0,37.4737,37.4927,37.4642,37.4642,11400.0
2006-09-29 13:55:00,39.52,39.53,39.51,39.52,6800.0,37.4927,37.5022,37.4832,37.4927,6800.0
2006-09-29 14:00:00,39.51,39.53,39.49,39.53,14600.0,37.4832,37.5022,37.4642,37.5022,14600.0
2006-09-29 14:05:00,39.53,39.54,39.49,39.52,15600.0,37.5022,37.5117,37.4642,37.4927,15600.0
2006-09-29 14:10:00,39.53,39.54,39.52,39.53,2900.0,37.5022,37.5117,37.4927,37.5022,2900.0
2006-09-29 14:15:00,39.53,39.53,39.51,39.53,3500.0,37.5022,37.5022,37.4832,37.5022,3500.0
2006-09-29 14:20:00,39.53,39.61,39.53,39.6,5300.0,37.5022,37.5781,37.5022,37.5686,5300.0
2006-09-29 14:25:00,39.59,39.6,39.54,39.55,3800.0,37.5591,37.5686,37.5117,37.5211,3800.0
2006-09-29 14:30:00,39.55,39.58,39.55,39.57,3800.0,37.5211,37.5496,37.5211,37.5401,3800.0
2006-09-29 14:35:00,39.57,39.59,39.57,39.57,11300.0,37.5401,37.5591,37.5401,37.5401,11300.0
2006-09-29 14:40:00,39.58,39.58,39.56,39.57,6300.0,37.5496,37.5496,37.5306,37.5401,6300.0
2006-09-29 14:45:00,39.57,39.58,39.56,39.57,2300.0,37.5401,37.5496,37.5306,37.5401,2300.0
2006-09-29 14:50:00,39.57,39.58,39.55,39.55,2400.0,37.5401,37.5496,37.5211,37.5211,2400.0
2006-09-29 14:55:00,39.55,39.55,39.51,39.52,4200.0,37.5211,37.5211,37.4832,37.4927,4200.0
2006-09-29 15:00:00,39.52,39.52,39.5,39.51,14300.0,37.4927,37.4927,37.4737,37.4832,14300.0
2006-09-29 15:05:00,39.51,39.51,39.5,39.5,3000.0,37.4832,37.4832,37.4737,37.4737,3000.0
2006-09-29 15:10:00,39.51,39.51,39.46,39.47,5600.0,37.4832,37.4832,37.4358,37.4452,5600.0
2006-09-29 15:15:00,39.47,39.5,39.47,39.5,13700.0,37.4452,37.4737,37.4452,37.4737,13700.0
2006-09-29 15:20:00,39.5,39.51,39.49,39.51,13000.0,37.4737,37.4832,37.4642,37.4832,13000.0
2006-09-29 15:25:00,39.51,39.51,39.49,39.51,10600.0,37.4832,37.4832,37.4642,37.4832,10600.0
2006-09-29 15:30:00,39.53,39.53,39.5,39.5,4600.0,37.5022,37.5022,37.4737,37.4737,4600.0
2006-09-29 15:35:00,39.48,39.49,39.47,39.48,19200.0,37.4547,37.4642,37.4452,37.4547,19200.0
2006-09-29 15:40:00,39.44,39.45,39.4,39.4,9000.0,37.4168,37.4263,37.3788,37.3788,9000.0
2006-09-29 15:45:00,39.4,39.4,39.33,39.34,120700.0,37.3788,37.3788,37.3124,37.3219,120700.0
2006-09-29 15:50:00,39.34,39.35,39.26,39.26,28900.0,37.3219,37.3314,37.246,37.246,28900.0
2006-09-29 15:55:00,39.25,39.3,39.24,39.29,63900.0,37.2365,37.284,37.227,37.2745,63900.0
2006-10-02 09:30:00,39.21,39.3,39.21,39.3,30100.0,37.1986,37.284,37.1986,37.284,30100.0
2006-10-02 09:35:00,39.31,39.34,39.3,39.34,9800.0,37.2934,37.3219,37.284,37.3219,9800.0
2006-10-02 09:40:00,39.36,39.41,39.2,39.2,20500.0,37.3409,37.3883,37.1891,37.1891,20500.0
2006-10-02 09:45:00,39.21,39.22,39.15,39.15,12500.0,37.1986,37.2081,37.1417,37.1417,12500.0
2006-10-02 09:50:00,39.16,39.18,39.14,39.18,9600.0,37.1511,37.1701,37.1322,37.1701,9600.0
2006-10-02 09:55:00,39.19,39.23,39.19,39.23,7500.0,37.1796,37.2176,37.1796,37.2176,7500.0
2006-10-02 10:00:00,39.23,39.23,39.15,39.17,8200.0,37.2176,37.2176,37.1417,37.1606,8200.0
2006-10-02 10:05:00,39.17,39.18,39.15,39.16,11400.0,37.1606,37.1701,37.1417,37.1511,11400.0
2006-10-02 10:10:00,39.17,39.17,39.14,39.14,7100.0,37.1606,37.1606,37.1322,37.1322,7100.0
2006-10-02 10:15:00,39.14,39.15,39.13,39.15,3900.0,37.1322,37.1417,37.1227,37.1417,3900.0
2006-10-02 10:20:00,39.15,39.16,39.09,39.09,6200.0,37.1417,37.1511,37.0847,37.0847,6200.0
2006-10-02 10:25:00,39.09,39.15,39.08,39.15,26300.0,37.0847,37.1417,37.0752,37.1417,26300.0
2006-10-02 10:30:00,39.15,39.15,39.13,39.13,3500.0,37.1417,37.1417,37.1227,37.1227,3500.0
2006-10-02 10:35:00,39.11,39.11,39.05,39.07,15000.0,37.1037,37.1037,37.0468,37.0658,15000.0
2006-10-02 10:40:00,39.09,39.11,39.08,39.1,7400.0,37.0847,37.1037,37.0752,37.0942,7400.0
2006-10-02 10:45:00,39.09,39.1,39.06,39.06,8400.0,37.0847,37.0942,37.0563,37.0563,8400.0
2006-10-02 10:50:00,39.07,39.07,39.06,39.06,5700.0,37.0658,37.0658,37.0563,37.0563,5700.0
2006-10-02 10:55:00,39.07,39.1,39.06,39.1,16800.0,37.0658,37.0942,37.0563,37.0942,16800.0
2006-10-02 11:00:00,39.1,39.1,39.05,39.06,6700.0,37.0942,37.0942,37.0468,37.0563,6700.0
2006-10-02 11:05:00,39.06,39.07,39.0,39.04,12600.0,37.0563,37.0658,36.9994,37.0373,12600.0
2006-10-02 11:10:00,39.04,39.04,39.02,39.02,3200.0,37.0373,37.0373,37.0183,37.0183,3200.0
2006-10-02 11:15:00,39.01,39.01,38.98,38.98,6100.0,37.0088,37.0088,36.9804,36.9804,6100.0
2006-10-02 11:20:00,38.97,38.98,38.97,38.98,14800.0,36.9709,36.9804,36.9709,36.9804,14800.0
2006-10-02 11:25:00,38.98,39.0,38.98,38.99,3100.0,36.9804,36.9994,36.9804,36.9899,3100.0
2006-10-02 11:30:00,38.99,39.0,38.98,38.98,10600.0,36.9899,36.9994,36.9804,36.9804,10600.0
2006-10-02 11:35:00,38.98,38.99,38.98,38.99,2200.0,36.9804,36.9899,36.9804,36.9899,2200.0
2006-10-02 11:40:00,38.99,39.01,38.98,39.01,20100.0,36.9899,37.0088,36.9804,37.0088,20100.0
2006-10-02 11:45:00,39.0,39.01,39.0,39.01,11900.0,36.9994,37.0088,36.9994,37.0088,11900.0
2006-10-02 11:50:00,39.01,39.01,38.99,39.0,15500.0,37.0088,37.0088,36.9899,36.9994,15500.0
2006-10-02 11:55:00,39.0,39.0,38.97,38.97,8700.0,36.9994,36.9994,36.9709,36.9709,8700.0
2006-10-02 12:00:00,38.97,39.0,38.97,39.0,2100.0,36.9709,36.9994,36.9709,36.9994,2100.0
2006-10-02 12:05:00,39.0,39.01,38.99,39.0,3400.0,36.9994,37.0088,36.9899,36.9994,3400.0
2006-10-02 12:10:00,39.0,39.01,38.99,39.0,7700.0,36.9994,37.0088,36.9899,36.9994,7700.0
2006-10-02 12:15:00,39.01,39.01,39.0,39.01,2800.0,37.0088,37.0088,36.9994,37.0088,2800.0
2006-10-02 12:20:00,39.01,39.02,38.99,38.99,7200.0,37.0088,37.0183,36.9899,36.9899,7200.0
2006-10-02 12:25:00,39.0,39.03,38.99,39.03,14600.0,36.9994,37.0278,36.9899,37.0278,14600.0
2006-10-02 12:30:00,39.02,39.04,39.02,39.02,4500.0,37.0183,37.0373,37.0183,37.0183,4500.0
2006-10-02 12:35:00,39.04,39.04,39.01,39.01,4200.0,37.0373,37.0373,37.0088,37.0088,4200.0
2006-10-02 12:40:00,39.02,39.04,39.01,39.02,8400.0,37.0183,37.0373,37.0088,37.0183,8400.0
2006-10-02 12:45:00,39.02,39.03,39.02,39.03,1300.0,37.0183,37.0278,37.0183,37.0278,1300.0
2006-10-02 12:50:00,39.03,39.03,39.02,39.03,1500.0,37.0278,37.0278,37.0183,37.0278,1500.0
2006-10-02 12:55:00,39.03,39.07,39.02,39.07,4900.0,37.0278,37.0658,37.0183,37.0658,4900.0
2006-10-02 13:00:00,39.05,39.06,39.04,39.05,4400.0,37.0468,37.0563,37.0373,37.0468,4400.0
2006-10-02 13:05:00,39.07,39.08,39.06,39.08,4500.0,37.0658,37.0752,37.0563,37.0752,4500.0
2006-10-02 13:10:00,39.08,39.08,39.07,39.08,500.0,37.0752,37.0752,37.0658,37.0752,500.0
2006-10-02 13:15:00,39.07,39.08,39.07,39.08,1900.0,37.0658,37.0752,37.0658,37.0752,1900.0
2006-10-02 13:20:00,39.08,39.1,39.07,39.09,10100.0,37.0752,37.0942,37.0658,37.0847,10100.0
2006-10-02 13:25:00,39.08,39.09,39.08,39.09,900.0,37.0752,37.0847,37.0752,37.0847,900.0
2006-10-02 13:30:00,39.07,39.09,39.06,39.09,11600.0,37.0658,37.0847,37.0563,37.0847,11600.0
2006-10-02 13:35:00,39.09,39.09,39.06,39.06,3100.0,37.0847,37.0847,37.0563,37.0563,3100.0
2006-10-02 13:40:00,39.06,39.06,39.03,39.04,8300.0,37.0563,37.0563,37.0278,37.0373,8300.0
2006-10-02 13:45:00,39.03,39.03,39.01,39.01,12100.0,37.0278,37.0278,37.0088,37.0088,12100.0
2006-10-02 13:50:00,39.01,39.05,39.01,39.04,12500.0,37.0088,37.0468,37.0088,37.0373,12500.0
2006-10-02 13:55:00,39.04,39.04,39.02,39.03,3700.0,37.0373,37.0373,37.0183,37.0278,3700.0
2006-10-02 14:00:00,39.01,39.02,39.0,39.01,6600.0,37.0088,37.0183,36.9994,37.0088,6600.0
2006-10-02 14:05:00,39.01,39.01,39.0,39.01,5600.0,37.0088,37.0088,36.9994,37.0088,5600.0
2006-10-02 14:10:00,39.01,39.08,39.01,39.08,19300.0,37.0088,37.0752,37.0088,37.0752,19300.0
2006-10-02 14:15:00,39.08,39.08,39.06,39.06,6100.0,37.0752,37.0752,37.0563,37.0563,6100.0
2006-10-02 14:20:00,39.06,39.07,39.06,39.06,2900.0,37.0563,37.0658,37.0563,37.0563,2900.0
2006-10-02 14:25:00,39.06,39.06,39.04,39.04,2300.0,37.0563,37.0563,37.0373,37.0373,2300.0
2006-10-02 14:30:00,39.05,39.06,39.05,39.06,6200.0,37.0468,37.0563,37.0468,37.0563,6200.0
2006-10-02 14:35:00,39.05,39.05,39.03,39.04,4500.0,37.0468,37.0468,37.0278,37.0373,4500.0
2006-10-02 14:40:00,39.03,39.04,39.03,39.03,4000.0,37.0278,37.0373,37.0278,37.0278,4000.0
2006-10-02 14:45:00,39.03,39.03,39.02,39.03,2600.0,37.0278,37.0278,37.0183,37.0278,2600.0
2006-10-02 14:50:00,39.03,39.03,39.01,39.01,3300.0,37.0278,37.0278,37.0088,37.0088,3300.0
2006-10-02 14:55:00,39.01,39.02,39.0,39.0,1100.0,37.0088,37.0183,36.9994,36.9994,1100.0
2006-10-02 15:00:00,39.01,39.05,39.01,39.03,7500.0,37.0088,37.0468,37.0088,37.0278,7500.0
2006-10-02 15:05:00,39.04,39.04,39.03,39.03,1900.0,37.0373,37.0373,37.0278,37.0278,1900.0
2006-10-02 15:10:00,39.03,39.04,39.03,39.04,1900.0,37.0278,37.0373,37.0278,37.0373,1900.0
2006-10-02 15:15:00,39.04,39.04,39.04,39.04,6200.0,37.0373,37.0373,37.0373,37.0373,6200.0
2006-10-02 15:20:00,39.04,39.04,39.03,39.04,5300.0,37.0373,37.0373,37.0278,37.0373,5300.0
2006-10-02 15:25:00,39.04,39.04,39.01,39.02,9100.0,37.0373,37.0373,37.0088,37.0183,9100.0
2006-10-02 15:30:00,39.02,39.02,39.0,39.02,17300.0,37.0183,37.0183,36.9994,37.0183,17300.0
2006-10-02 15:35:00,39.02,39.05,39.02,39.02,22000.0,37.0183,37.0468,37.0183,37.0183,22000.0
2006-10-02 15:40:00,39.02,39.03,39.01,39.01,3900.0,37.0183,37.0278,37.0088,37.0088,3900.0
2006-10-02 15:45:00,39.01,39.03,39.0,39.02,15300.0,37.0088,37.0278,36.9994,37.0183,15300.0
2006-10-02 15:50:00,39.02,39.02,39.0,39.0,4900.0,37.0183,37.0183,36.9994,36.9994,4900.0
2006-10-02 15:55:00,39.01,39.01,39.0,39.01,15500.0,37.0088,37.0088,36.9994,37.0088,15500.0
2006-10-03 09:30:00,39.02,39.03,38.68,38.79,42000.0,37.0183,37.0278,36.6958,36.8001,42000.0
2006-10-03 09:35:00,38.79,38.79,38.65,38.75,31500.0,36.8001,36.8001,36.6673,36.7622,31500.0
2006-10-03 09:40:00,38.74,38.75,38.66,38.67,24100.0,36.7527,36.7622,36.6768,36.6863,24100.0
2006-10-03 09:45:00,38.67,38.67,38.58,38.59,6900.0,36.6863,36.6863,36.6009,36.6104,6900.0
2006-10-03 09:50:00,38.59,38.67,38.59,38.62,12500.0,36.6104,36.6863,36.6104,36.6388,12500.0
2006-10-03 09:55:00,38.62,38.63,38.62,38.62,15200.0,36.6388,36.6483,36.6388,36.6388,15200.0
2006-10-03 10:00:00,38.61,38.62,38.57,38.6,17300.0,36.6294,36.6388,36.5914,36.6199,17300.0
2006-10-03 10:05:00,38.6,38.61,38.59,38.6,21200.0,36.6199,36.6294,36.6104,36.6199,21200.0
2006-10-03 10:10:00,38.61,38.64,38.59,38.64,26900.0,36.6294,36.6578,36.6104,36.6578,26900.0
2006-10-03 10:15:00,38.64,38.65,38.6,38.63,52000.0,36.6578,36.6673,36.6199,36.6483,52000.0
2006-10-03 10:20:00,38.63,38.63,38.57,38.58,31900.0,36.6483,36.6483,36.5914,36.6009,31900.0
2006-10-03 10:25:00,38.58,38.63,38.57,38.59,54300.0,36.6009,36.6483,36.5914,36.6104,54300.0
2006-10-03 10:30:00,38.59,38.66,38.59,38.66,527600.0,36.6104,36.6768,36.6104,36.6768,527600.0
2006-10-03 10:35:00,38.66,38.75,38.66,38.75,39000.0,36.6768,36.7622,36.6768,36.7622,39000.0
2006-10-03 10:40:00,38.75,38.79,38.73,38.74,80900.0,36.7622,36.8001,36.7432,36.7527,80900.0
2006-10-03 10:45:00,38.73,38.76,38.73,38.76,16200.0,36.7432,36.7717,36.7432,36.7717,16200.0
2006-10-03 10:50:00,38.76,38.78,38.72,38.76,34700.0,36.7717,36.7906,36.7337,36.7717,34700.0
2006-10-03 10:55:00,38.76,38.79,38.74,38.76,34100.0,36.7717,36.8001,36.7527,36.7717,34100.0
2006-10-03 11:00:00,38.79,38.83,38.73,38.74,13500.0,36.8001,36.8381,36.7432,36.7527,13500.0
2006-10-03 11:05:00,38.74,38.75,38.71,38.71,9300.0,36.7527,36.7622,36.7242,36.7242,9300.0
2006-10-03 11:10:00,38.7,38.72,38.68,38.72,15800.0,36.7147,36.7337,36.6958,36.7337,15800.0
2006-10-03 11:15:00,38.72,38.74,38.68,38.7,27100.0,36.7337,36.7527,36.6958,36.7147,27100.0
2006-10-03 11:20:00,38.7,38.73,38.7,38.72,18200.0,36.7147,36.7432,36.7147,36.7337,18200.0
2006-10-03 11:25:00,38.71,38.72,38.7,38.7,6300.0,36.7242,36.7337,36.7147,36.7147,6300.0
2006-10-03 11:30:00,38.68,38.7,38.66,38.7,15700.0,36.6958,36.7147,36.6768,36.7147,15700.0
2006-10-03 11:35:00,38.67,38.7,38.67,38.69,9600.0,36.6863,36.7147,36.6863,36.7053,9600.0
2006-10-03 11:40:00,38.69,38.7,38.68,38.7,9800.0,36.7053,36.7147,36.6958,36.7147,9800.0
2006-10-03 11:45:00,38.7,38.7,38.68,38.68,4500.0,36.7147,36.7147,36.6958,36.6958,4500.0
2006-10-03 11:50:00,38.68,38.69,38.65,38.66,11500.0,36.6958,36.7053,36.6673,36.6768,11500.0
2006-10-03 11:55:00,38.62,38.66,38.62,38.63,5300.0,36.6388,36.6768,36.6388,36.6483,5300.0
2006-10-03 12:00:00,38.62,38.64,38.62,38.64,4800.0,36.6388,36.6578,36.6388,36.6578,4800.0
2006-10-03 12:05:00,38.64,38.68,38.64,38.68,21100.0,36.6578,36.6958,36.6578,36.6958,21100.0
2006-10-03 12:10:00,38.68,38.74,38.68,38.74,18200.0,36.6958,36.7527,36.6958,36.7527,18200.0
2006-10-03 12:15:00,38.74,38.74,38.74,38.74,7100.0,36.7527,36.7527,36.7527,36.7527,7100.0
2006-10-03 12:20:00,38.74,38.79,38.73,38.78,20800.0,36.7527,36.8001,36.7432,36.7906,20800.0
2006-10-03 12:25:00,38.8,38.81,38.78,38.79,6700.0,36.8096,36.8191,36.7906,36.8001,6700.0
2006-10-03 12:30:00,38.8,38.82,38.79,38.82,14100.0,36.8096,36.8286,36.8001,36.8286,14100.0
2006-10-03 12:35:00,38.81,38.83,38.78,38.78,15500.0,36.8191,36.8381,36.7906,36.7906,15500.0
2006-10-03 12:40:00,38.8,38.82,38.8,38.8,6100.0,36.8096,36.8286,36.8096,36.8096,6100.0
2006-10-03 12:45:00,38.8,38.8,38.78,38.79,8600.0,36.8096,36.8096,36.7906,36.8001,8600.0
2006-10-03 12:50:00,38.8,38.83,38.8,38.83,4300.0,36.8096,36.8381,36.8096,36.8381,4300.0
2006-10-03 12:55:00,38.83,38.87,38.83,38.87,10700.0,36.8381,36.876,36.8381,36.876,10700.0
2006-10-03 13:00:00,38.86,38.87,38.86,38.87,6600.0,36.8665,36.876,36.8665,36.876,6600.0
2006-10-03 13:05:00,38.87,38.87,38.82,38.82,5000.0,36.876,36.876,36.8286,36.8286,5000.0
2006-10-03 13:10:00,38.82,38.83,38.82,38.82,3200.0,36.8286,36.8381,36.8286,36.8286,3200.0
2006-10-03 13:15:00,38.83,38.84,38.83,38.83,7300.0,36.8381,36.8476,36.8381,36.8381,7300.0
2006-10-03 13:20:00,38.85,38.85,38.82,38.82,4000.0,36.857,36.857,36.8286,36.8286,4000.0
2006-10-03 13:25:00,38.82,38.83,38.81,38.82,5600.0,36.8286,36.8381,36.8191,36.8286,5600.0
2006-10-03 13:30:00,38.82,38.82,38.81,38.82,6100.0,36.8286,36.8286,36.8191,36.8286,6100.0
2006-10-03 13:35:00,38.82,38.83,38.79,38.8,10800.0,36.8286,36.8381,36.8001,36.8096,10800.0
2006-10-03 13:40:00,38.8,38.8,38.79,38.8,7400.0,36.8096,36.8096,36.8001,36.8096,7400.0
2006-10-03 13:45:00,38.8,38.81,38.79,38.79,7400.0,36.8096,36.8191,36.8001,36.8001,7400.0
2006-10-03 13:50:00,38.8,38.8,38.78,38.79,5600.0,36.8096,36.8096,36.7906,36.8001,5600.0
2006-10-03 13:55:00,38.8,38.8,38.79,38.8,2700.0,36.8096,36.8096,36.8001,36.8096,2700.0
2006-10-03 14:00:00,38.8,38.82,38.8,38.82,7900.0,36.8096,36.8286,36.8096,36.8286,7900.0
2006-10-03 14:05:00,38.82,38.83,38.81,38.82,16500.0,36.8286,36.8381,36.8191,36.8286,16500.0
2006-10-03 14:10:00,38.8,38.81,38.78,38.8,18100.0,36.8096,36.8191,36.7906,36.8096,18100.0
2006-10-03 14:15:00,38.8,38.81,38.79,38.81,7500.0,36.8096,36.8191,36.8001,36.8191,7500.0
2006-10-03 14:20:00,38.81,38.82,38.8,38.81,15700.0,36.8191,36.8286,36.8096,36.8191,15700.0
2006-10-03 14:25:00,38.8,38.81,38.76,38.76,14800.0,36.8096,36.8191,36.7717,36.7717,14800.0
2006-10-03 14:30:00,38.75,38.81,38.75,38.81,5800.0,36.7622,36.8191,36.7622,36.8191,5800.0
2006-10-03 14:35:00,38.81,38.81,38.77,38.81,11200.0,36.8191,36.8191,36.7812,36.8191,11200.0
2006-10-03 14:40:00,38.82,38.82,38.77,38.8,20300.0,36.8286,36.8286,36.7812,36.8096,20300.0
2006-10-03 14:45:00,38.8,38.8,38.77,38.8,16000.0,36.8096,36.8096,36.7812,36.8096,16000.0
2006-10-03 14:50:00,38.8,38.83,38.8,38.81,12300.0,36.8096,36.8381,36.8096,36.8191,12300.0
2006-10-03 14:55:00,38.8,38.81,38.78,38.78,5100.0,36.8096,36.8191,36.7906,36.7906,5100.0
2006-10-03 15:00:00,38.79,38.81,38.78,38.8,10300.0,36.8001,36.8191,36.7906,36.8096,10300.0
2006-10-03 15:05:00,38.8,38.81,38.8,38.81,5500.0,36.8096,36.8191,36.8096,36.8191,5500.0
2006-10-03 15:10:00,38.81,38.84,38.81,38.84,14900.0,36.8191,36.8476,36.8191,36.8476,14900.0
2006-10-03 15:15:00,38.84,38.85,38.83,38.85,22000.0,36.8476,36.857,36.8381,36.857,22000.0
2006-10-03 15:20:00,38.85,38.85,38.83,38.83,6900.0,36.857,36.857,36.8381,36.8381,6900.0
2006-10-03 15:25:00,38.83,38.85,38.83,38.84,24700.0,36.8381,36.857,36.8381,36.8476,24700.0
2006-10-03 15:30:00,38.83,38.86,38.83,38.86,11300.0,36.8381,36.8665,36.8381,36.8665,11300.0
2006-10-03 15:35:00,38.86,38.9,38.86,38.9,9300.0,36.8665,36.9045,36.8665,36.9045,9300.0
2006-10-03 15:40:00,38.9,38.95,38.89,38.91,28700.0,36.9045,36.9519,36.895,36.914,28700.0
2006-10-03 15:45:00,38.91,38.91,38.87,38.89,11800.0,36.914,36.914,36.876,36.895,11800.0
2006-10-03 15:50:00,38.89,38.9,38.87,38.88,16400.0,36.895,36.9045,36.876,36.8855,16400.0
2006-10-03 15:55:00,38.89,38.93,38.88,38.93,33000.0,36.895,36.9329,36.8855,36.9329,33000.0
2006-10-04 09:30:00,38.82,38.85,38.8,38.85,6300.0,36.8286,36.857,36.8096,36.857,6300.0
2006-10-04 09:35:00,38.85,38.88,38.8,38.85,40300.0,36.857,36.8855,36.8096,36.857,40300.0
2006-10-04 09:40:00,38.88,38.89,38.86,38.86,12100.0,36.8855,36.895,36.8665,36.8665,12100.0
2006-10-04 09:45:00,38.84,38.84,38.82,38.83,6500.0,36.8476,36.8476,36.8286,36.8381,6500.0
2006-10-04 09:50:00,38.83,38.83,38.79,38.8,15800.0,36.8381,36.8381,36.8001,36.8096,15800.0
2006-10-04 09:55:00,38.8,38.81,38.78,38.79,14400.0,36.8096,36.8191,36.7906,36.8001,14400.0
2006-10-04 10:00:00,38.77,38.8,38.77,38.78,15400.0,36.7812,36.8096,36.7812,36.7906,15400.0
2006-10-04 10:05:00,38.78,38.84,38.78,38.84,14900.0,36.7906,36.8476,36.7906,36.8476,14900.0
2006-10-04 10:10:00,38.83,38.91,38.83,38.87,27800.0,36.8381,36.914,36.8381,36.876,27800.0
2006-10-04 10:15:00,38.89,38.91,38.85,38.85,8400.0,36.895,36.914,36.857,36.857,8400.0
2006-10-04 10:20:00,38.87,38.92,38.87,38.92,9700.0,36.876,36.9235,36.876,36.9235,9700.0
2006-10-04 10:25:00,38.89,38.92,38.89,38.91,6100.0,36.895,36.9235,36.895,36.914,6100.0
2006-10-04 10:30:00,38.91,38.94,38.91,38.94,24700.0,36.914,36.9424,36.914,36.9424,24700.0
2006-10-04 10:35:00,38.94,38.96,38.93,38.96,49700.0,36.9424,36.9614,36.9329,36.9614,49700.0
2006-10-04 10:40:00,38.96,38.99,38.91,38.91,9800.0,36.9614,36.9899,36.914,36.914,9800.0
2006-10-04 10:45:00,38.97,39.05,38.97,39.05,9900.0,36.9709,37.0468,36.9709,37.0468,9900.0
2006-10-04 10:50:00,39.02,39.02,38.89,38.99,30600.0,37.0183,37.0183,36.895,36.9899,30600.0
2006-10-04 10:55:00,39.0,39.01,38.98,38.99,4400.0,36.9994,37.0088,36.9804,36.9899,4400.0
2006-10-04 11:00:00,39.0,39.02,38.98,38.99,43800.0,36.9994,37.0183,36.9804,36.9899,43800.0
2006-10-04 11:05:00,38.99,39.0,38.96,39.0,6400.0,36.9899,36.9994,36.9614,36.9994,6400.0
2006-10-04 11:10:00,38.99,39.03,38.99,39.0,8200.0,36.9899,37.0278,36.9899,36.9994,8200.0
2006-10-04 11:15:00,39.01,39.07,39.01,39.06,2700.0,37.0088,37.0658,37.0088,37.0563,2700.0
2006-10-04 11:20:00,39.07,39.11,39.07,39.11,8300.0,37.0658,37.1037,37.0658,37.1037,8300.0
2006-10-04 11:25:00,39.11,39.14,39.06,39.12,6100.0,37.1037,37.1322,37.0563,37.1132,6100.0
2006-10-04 11:30:00,39.13,39.15,39.13,39.14,7100.0,37.1227,37.1417,37.1227,37.1322,7100.0
2006-10-04 11:35:00,39.14,39.21,39.13,39.2,3500.0,37.1322,37.1986,37.1227,37.1891,3500.0
2006-10-04 11:40:00,39.2,39.2,39.17,39.18,5700.0,37.1891,37.1891,37.1606,37.1701,5700.0
2006-10-04 11:45:00,39.19,39.2,39.17,39.2,5400.0,37.1796,37.1891,37.1606,37.1891,5400.0
2006-10-04 11:50:00,39.19,39.2,39.17,39.2,2600.0,37.1796,37.1891,37.1606,37.1891,2600.0
2006-10-04 11:55:00,39.2,39.27,39.2,39.27,5500.0,37.1891,37.2555,37.1891,37.2555,5500.0
2006-10-04 12:00:00,39.29,39.29,39.25,39.26,3900.0,37.2745,37.2745,37.2365,37.246,3900.0
2006-10-04 12:05:00,39.25,39.27,39.22,39.24,7100.0,37.2365,37.2555,37.2081,37.227,7100.0
2006-10-04 12:10:00,39.25,39.27,39.23,39.27,11200.0,37.2365,37.2555,37.2176,37.2555,11200.0
2006-10-04 12:15:00,39.28,39.33,39.27,39.33,5600.0,37.265,37.3124,37.2555,37.3124,5600.0
2006-10-04 12:20:00,39.33,39.34,39.3,39.3,4900.0,37.3124,37.3219,37.284,37.284,4900.0
2006-10-04 12:25:00,39.3,39.34,39.3,39.33,18100.0,37.284,37.3219,37.284,37.3124,18100.0
2006-10-04 12:30:00,39.33,39.36,39.32,39.36,19100.0,37.3124,37.3409,37.3029,37.3409,19100.0
2006-10-04 12:35:00,39.36,39.37,39.31,39.33,24300.0,37.3409,37.3504,37.2934,37.3124,24300.0
2006-10-04 12:40:00,39.31,39.34,39.31,39.34,3800.0,37.2934,37.3219,37.2934,37.3219,3800.0
2006-10-04 12:45:00,39.33,39.34,39.33,39.33,1700.0,37.3124,37.3219,37.3124,37.3124,1700.0
2006-10-04 12:50:00,39.34,39.34,39.32,39.33,2600.0,37.3219,37.3219,37.3029,37.3124,2600.0
2006-10-04 12:55:00,39.32,39.34,39.32,39.33,1500.0,37.3029,37.3219,37.3029,37.3124,1500.0
2006-10-04 13:00:00,39.33,39.33,39.25,39.25,12400.0,37.3124,37.3124,37.2365,37.2365,12400.0
2006-10-04 13:05:00,39.25,39.27,39.24,39.24,14200.0,37.2365,37.2555,37.227,37.227,14200.0
2006-10-04 13:10:00,39.24,39.26,39.23,39.25,17100.0,37.227,37.246,37.2176,37.2365,17100.0
2006-10-04 13:15:00,39.24,39.28,39.24,39.24,13100.0,37.227,37.265,37.227,37.227,13100.0
2006-10-04 13:20:00,39.23,39.23,39.19,39.19,6500.0,37.2176,37.2176,37.1796,37.1796,6500.0
2006-10-04 13:25:00,39.2,39.25,39.2,39.24,27400.0,37.1891,37.2365,37.1891,37.227,27400.0
2006-10-04 13:30:00,39.25,39.31,39.25,39.29,22900.0,37.2365,37.2934,37.2365,37.2745,22900.0
2006-10-04 13:35:00,39.28,39.32,39.26,39.28,32400.0,37.265,37.3029,37.246,37.265,32400.0
2006-10-04 13:40:00,39.28,39.29,39.26,39.29,7100.0,37.265,37.2745,37.246,37.2745,7100.0
2006-10-04 13:45:00,39.26,39.28,39.26,39.27,1700.0,37.246,37.265,37.246,37.2555,1700.0
2006-10-04 13:50:00,39.26,39.29,39.26,39.28,9400.0,37.246,37.2745,37.246,37.265,9400.0
2006-10-04 13:55:00,39.28,39.34,39.28,39.33,17100.0,37.265,37.3219,37.265,37.3124,17100.0
2006-10-04 14:00:00,39.32,39.36,39.32,39.36,42600.0,37.3029,37.3409,37.3029,37.3409,42600.0
2006-10-04 14:05:00,39.36,39.41,39.33,39.4,45900.0,37.3409,37.3883,37.3124,37.3788,45900.0
2006-10-04 14:10:00,39.36,39.37,39.33,39.36,20100.0,37.3409,37.3504,37.3124,37.3409,20100.0
2006-10-04 14:15:00,39.37,39.41,39.36,39.39,18900.0,37.3504,37.3883,37.3409,37.3693,18900.0
2006-10-04 14:20:00,39.39,39.41,39.35,39.37,16200.0,37.3693,37.3883,37.3314,37.3504,16200.0
2006-10-04 14:25:00,39.37,39.37,39.35,39.36,5500.0,37.3504,37.3504,37.3314,37.3409,5500.0
2006-10-04 14:30:00,39.36,39.4,39.36,39.39,27500.0,37.3409,37.3788,37.3409,37.3693,27500.0
2006-10-04 14:35:00,39.4,39.42,39.35,39.35,40000.0,37.3788,37.3978,37.3314,37.3314,40000.0
2006-10-04 14:40:00,39.37,39.38,39.35,39.38,19100.0,37.3504,37.3599,37.3314,37.3599,19100.0
2006-10-04 14:45:00,39.36,39.38,39.34,39.38,20500.0,37.3409,37.3599,37.3219,37.3599,20500.0
2006-10-04 14:50:00,39.38,39.41,39.38,39.41,12400.0,37.3599,37.3883,37.3599,37.3883,12400.0
2006-10-04 14:55:00,39.4,39.43,39.39,39.41,16600.0,37.3788,37.4073,37.3693,37.3883,16600.0
2006-10-04 15:00:00,39.41,39.42,39.39,39.4,10200.0,37.3883,37.3978,37.3693,37.3788,10200.0
2006-10-04 15:05:00,39.39,39.4,39.36,39.37,28300.0,37.3693,37.3788,37.3409,37.3504,28300.0
2006-10-04 15:10:00,39.36,39.39,39.36,39.39,23400.0,37.3409,37.3693,37.3409,37.3693,23400.0
2006-10-04 15:15:00,39.38,39.39,39.36,39.38,15100.0,37.3599,37.3693,37.3409,37.3599,15100.0
2006-10-04 15:20:00,39.37,39.38,39.35,39.37,40100.0,37.3504,37.3599,37.3314,37.3504,40100.0
2006-10-04 15:25:00,39.35,39.35,39.33,39.33,9100.0,37.3314,37.3314,37.3124,37.3124,9100.0
2006-10-04 15:30:00,39.34,39.35,39.33,39.35,20700.0,37.3219,37.3314,37.3124,37.3314,20700.0
2006-10-04 15:35:00,39.34,39.36,39.33,39.34,25700.0,37.3219,37.3409,37.3124,37.3219,25700.0
2006-10-04 15:40:00,39.34,39.36,39.32,39.35,53300.0,37.3219,37.3409,37.3029,37.3314,53300.0
2006-10-04 15:45:00,39.35,39.37,39.34,39.36,62800.0,37.3314,37.3504,37.3219,37.3409,62800.0
2006-10-04 15:50:00,39.36,39.38,39.34,39.38,40200.0,37.3409,37.3599,37.3219,37.3599,40200.0
2006-10-04 15:55:00,39.38,39.49,39.36,39.44,120600.0,37.3599,37.4642,37.3409,37.4168,120600.0
2006-10-05 09:30:00,39.47,39.61,39.46,39.46,15300.0,37.4452,37.5781,37.4358,37.4358,15300.0
2006-10-05 09:35:00,39.46,39.53,39.43,39.48,22900.0,37.4358,37.5022,37.4073,37.4547,22900.0
2006-10-05 09:40:00,39.47,39.49,39.42,39.49,17300.0,37.4452,37.4642,37.3978,37.4642,17300.0
2006-10-05 09:45:00,39.49,39.6,39.49,39.56,11700.0,37.4642,37.5686,37.4642,37.5306,11700.0
2006-10-05 09:50:00,39.57,39.6,39.55,39.6,13400.0,37.5401,37.5686,37.5211,37.5686,13400.0
2006-10-05 09:55:00,39.61,39.67,39.59,39.6,9900.0,37.5781,37.635,37.5591,37.5686,9900.0
2006-10-05 10:00:00,39.6,39.63,39.57,39.58,9700.0,37.5686,37.597,37.5401,37.5496,9700.0
2006-10-05 10:05:00,39.57,39.66,39.57,39.65,53100.0,37.5401,37.6255,37.5401,37.616,53100.0
2006-10-05 10:10:00,39.65,39.65,39.6,39.6,15700.0,37.616,37.616,37.5686,37.5686,15700.0
2006-10-05 10:15:00,39.59,39.68,39.58,39.68,10300.0,37.5591,37.6445,37.5496,37.6445,10300.0
2006-10-05 10:20:00,39.68,39.68,39.65,39.65,9300.0,37.6445,37.6445,37.616,37.616,9300.0
2006-10-05 10:25:00,39.66,39.7,39.65,39.7,6700.0,37.6255,37.6634,37.616,37.6634,6700.0
2006-10-05 10:30:00,39.71,39.72,39.68,39.68,9700.0,37.6729,37.6824,37.6445,37.6445,9700.0
2006-10-05 10:35:00,39.68,39.68,39.63,39.63,3700.0,37.6445,37.6445,37.597,37.597,3700.0
2006-10-05 10:40:00,39.64,39.64,39.63,39.64,16700.0,37.6065,37.6065,37.597,37.6065,16700.0
2006-10-05 10:45:00,39.64,39.65,39.6,39.6,8000.0,37.6065,37.616,37.5686,37.5686,8000.0
2006-10-05 10:50:00,39.61,39.63,39.6,39.63,8900.0,37.5781,37.597,37.5686,37.597,8900.0
2006-10-05 10:55:00,39.63,39.65,39.61,39.61,11100.0,37.597,37.616,37.5781,37.5781,11100.0
2006-10-05 11:00:00,39.62,39.62,39.57,39.59,2400.0,37.5875,37.5875,37.5401,37.5591,2400.0
2006-10-05 11:05:00,39.59,39.59,39.58,39.59,5300.0,37.5591,37.5591,37.5496,37.5591,5300.0
2006-10-05 11:10:00,39.59,39.59,39.58,39.58,4200.0,37.5591,37.5591,37.5496,37.5496,4200.0
2006-10-05 11:15:00,39.59,39.59,39.57,39.58,8500.0,37.5591,37.5591,37.5401,37.5496,8500.0
2006-10-05 11:20:00,39.57,39.58,39.56,39.56,2400.0,37.5401,37.5496,37.5306,37.5306,2400.0
2006-10-05 11:25:00,39.57,39.57,39.55,39.55,4900.0,37.5401,37.5401,37.5211,37.5211,4900.0
2006-10-05 11:30:00,39.56,39.56,39.51,39.52,11600.0,37.5306,37.5306,37.4832,37.4927,11600.0
2006-10-05 11:35:00,39.52,39.58,39.52,39.58,24800.0,37.4927,37.5496,37.4927,37.5496,24800.0
2006-10-05 11:40:00,39.58,39.58,39.56,39.57,29700.0,37.5496,37.5496,37.5306,37.5401,29700.0
2006-10-05 11:45:00,39.57,39.6,39.56,39.59,62600.0,37.5401,37.5686,37.5306,37.5591,62600.0
2006-10-05 11:50:00,39.59,39.6,39.58,39.58,84600.0,37.5591,37.5686,37.5496,37.5496,84600.0
2006-10-05 11:55:00,39.57,39.57,39.55,39.56,5800.0,37.5401,37.5401,37.5211,37.5306,5800.0
2006-10-05 12:00:00,39.56,39.56,39.55,39.56,11000.0,37.5306,37.5306,37.5211,37.5306,11000.0
2006-10-05 12:05:00,39.55,39.56,39.52,39.53,42900.0,37.5211,37.5306,37.4927,37.5022,42900.0
2006-10-05 12:10:00,39.53,39.53,39.52,39.53,6900.0,37.5022,37.5022,37.4927,37.5022,6900.0
2006-10-05 12:15:00,39.53,39.53,39.46,39.49,30600.0,37.5022,37.5022,37.4358,37.4642,30600.0
2006-10-05 12:20:00,39.49,39.5,39.49,39.49,13000.0,37.4642,37.4737,37.4642,37.4642,13000.0
2006-10-05 12:25:00,39.5,39.5,39.49,39.49,3700.0,37.4737,37.4737,37.4642,37.4642,3700.0
2006-10-05 12:30:00,39.5,39.5,39.42,39.43,6500.0,37.4737,37.4737,37.3978,37.4073,6500.0
2006-10-05 12:35:00,39.42,39.42,39.38,39.38,2000.0,37.3978,37.3978,37.3599,37.3599,2000.0
2006-10-05 12:40:00,39.37,39.38,39.36,39.38,9400.0,37.3504,37.3599,37.3409,37.3599,9400.0
2006-10-05 12:45:00,39.38,39.44,39.37,39.44,24000.0,37.3599,37.4168,37.3504,37.4168,24000.0
2006-10-05 12:50:00,39.45,39.49,39.43,39.49,9300.0,37.4263,37.4642,37.4073,37.4642,9300.0
2006-10-05 12:55:00,39.49,39.5,39.48,39.5,4400.0,37.4642,37.4737,37.4547,37.4737,4400.0
2006-10-05 13:00:00,39.5,39.52,39.49,39.52,3700.0,37.4737,37.4927,37.4642,37.4927,3700.0
2006-10-05 13:05:00,39.52,39.54,39.51,39.54,7800.0,37.4927,37.5117,37.4832,37.5117,7800.0
2006-10-05 13:10:00,39.53,39.54,39.51,39.53,18400.0,37.5022,37.5117,37.4832,37.5022,18400.0
2006-10-05 13:15:00,39.54,39.56,39.53,39.54,11700.0,37.5117,37.5306,37.5022,37.5117,11700.0
2006-10-05 13:20:00,39.54,39.54,39.51,39.53,18500.0,37.5117,37.5117,37.4832,37.5022,18500.0
2006-10-05 13:25:00,39.53,39.56,39.49,39.49,29400.0,37.5022,37.5306,37.4642,37.4642,29400.0
2006-10-05 13:30:00,39.5,39.53,39.48,39.53,4600.0,37.4737,37.5022,37.4547,37.5022,4600.0
2006-10-05 13:35:00,39.52,39.55,39.52,39.54,28600.0,37.4927,37.5211,37.4927,37.5117,28600.0
2006-10-05 13:40:00,39.54,39.6,39.54,39.6,15200.0,37.5117,37.5686,37.5117,37.5686,15200.0
2006-10-05 13:45:00,39.6,39.6,39.59,39.59,50900.0,37.5686,37.5686,37.5591,37.5591,50900.0
2006-10-05 13:50:00,39.59,39.61,39.59,39.6,9300.0,37.5591,37.5781,37.5591,37.5686,9300.0
2006-10-05 13:55:00,39.61,39.61,39.58,39.58,9100.0,37.5781,37.5781,37.5496,37.5496,9100.0
2006-10-05 14:00:00,39.58,39.58,39.52,39.56,16100.0,37.5496,37.5496,37.4927,37.5306,16100.0
2006-10-05 14:05:00,39.56,39.57,39.55,39.56,7100.0,37.5306,37.5401,37.5211,37.5306,7100.0
2006-10-05 14:10:00,39.55,39.55,39.52,39.55,11900.0,37.5211,37.5211,37.4927,37.5211,11900.0
2006-10-05 14:15:00,39.56,39.56,39.53,39.56,3200.0,37.5306,37.5306,37.5022,37.5306,3200.0
2006-10-05 14:20:00,39.55,39.55,39.53,39.54,4700.0,37.5211,37.5211,37.5022,37.5117,4700.0
2006-10-05 14:25:00,39.53,39.54,39.52,39.53,13000.0,37.5022,37.5117,37.4927,37.5022,13000.0
2006-10-05 14:30:00,39.53,39.55,39.52,39.55,6600.0,37.5022,37.5211,37.4927,37.5211,6600.0
2006-10-05 14:35:00,39.55,39.57,39.55,39.55,7900.0,37.5211,37.5401,37.5211,37.5211,7900.0
2006-10-05 14:40:00,39.55,39.56,39.54,39.56,14800.0,37.5211,37.5306,37.5117,37.5306,14800.0
2006-10-05 14:45:00,39.56,39.56,39.52,39.54,18300.0,37.5306,37.5306,37.4927,37.5117,18300.0
2006-10-05 14:50:00,39.54,39.54,39.54,39.54,5000.0,37.5117,37.5117,37.5117,37.5117,5000.0
2006-10-05 14:55:00,39.54,39.55,39.53,39.54,12100.0,37.5117,37.5211,37.5022,37.5117,12100.0
2006-10-05 15:00:00,39.54,39.54,39.53,39.54,3500.0,37.5117,37.5117,37.5022,37.5117,3500.0
2006-10-05 15:05:00,39.54,39.62,39.53,39.62,13200.0,37.5117,37.5875,37.5022,37.5875,13200.0
2006-10-05 15:10:00,39.62,39.62,39.61,39.62,8000.0,37.5875,37.5875,37.5781,37.5875,8000.0
2006-10-05 15:15:00,39.62,39.62,39.61,39.61,5100.0,37.5875,37.5875,37.5781,37.5781,5100.0
2006-10-05 15:20:00,39.61,39.62,39.6,39.6,9400.0,37.5781,37.5875,37.5686,37.5686,9400.0
2006-10-05 15:25:00,39.61,39.61,39.6,39.6,8800.0,37.5781,37.5781,37.5686,37.5686,8800.0
2006-10-05 15:30:00,39.6,39.61,39.6,39.61,4000.0,37.5686,37.5781,37.5686,37.5781,4000.0
2006-10-05 15:35:00,39.61,39.61,39.6,39.6,9200.0,37.5781,37.5781,37.5686,37.5686,9200.0
2006-10-05 15:40:00,39.61,39.61,39.58,39.59,50900.0,37.5781,37.5781,37.5496,37.5591,50900.0
2006-10-05 15:45:00,39.59,39.62,39.58,39.61,13900.0,37.5591,37.5875,37.5496,37.5781,13900.0
2006-10-05 15:50:00,39.61,39.63,39.59,39.63,16600.0,37.5781,37.597,37.5591,37.597,16600.0
2006-10-05 15:55:00,39.61,39.65,39.6,39.65,71300.0,37.5781,37.616,37.5686,37.616,71300.0
2006-10-06 09:30:00,39.44,39.65,39.43,39.64,30500.0,37.4168,37.616,37.4073,37.6065,30500.0
2006-10-06 09:35:00,39.63,39.63,39.58,39.58,8400.0,37.597,37.597,37.5496,37.5496,8400.0
2006-10-06 09:40:00,39.59,39.63,39.56,39.6,15100.0,37.5591,37.597,37.5306,37.5686,15100.0
2006-10-06 09:45:00,39.61,39.69,39.6,39.68,31000.0,37.5781,37.654,37.5686,37.6445,31000.0
2006-10-06 09:50:00,39.69,39.75,39.66,39.72,21600.0,37.654,37.7109,37.6255,37.6824,21600.0
2006-10-06 09:55:00,39.72,39.73,39.61,39.62,12300.0,37.6824,37.6919,37.5781,37.5875,12300.0
2006-10-06 10:00:00,39.61,39.62,39.59,39.6,13700.0,37.5781,37.5875,37.5591,37.5686,13700.0
2006-10-06 10:05:00,39.6,39.6,39.57,39.6,4200.0,37.5686,37.5686,37.5401,37.5686,4200.0
2006-10-06 10:10:00,39.6,39.63,39.6,39.61,3100.0,37.5686,37.597,37.5686,37.5781,3100.0
2006-10-06 10:15:00,39.6,39.6,39.55,39.55,2300.0,37.5686,37.5686,37.5211,37.5211,2300.0
2006-10-06 10:20:00,39.55,39.58,39.55,39.57,2000.0,37.5211,37.5496,37.5211,37.5401,2000.0
2006-10-06 10:25:00,39.56,39.59,39.54,39.58,14100.0,37.5306,37.5591,37.5117,37.5496,14100.0
2006-10-06 10:30:00,39.58,39.59,39.55,39.58,7700.0,37.5496,37.5591,37.5211,37.5496,7700.0
2006-10-06 10:35:00,39.57,39.58,39.56,39.57,2200.0,37.5401,37.5496,37.5306,37.5401,2200.0
2006-10-06 10:40:00,39.57,39.63,39.57,39.63,3700.0,37.5401,37.597,37.5401,37.597,3700.0
2006-10-06 10:45:00,39.63,39.73,39.62,39.73,18500.0,37.597,37.6919,37.5875,37.6919,18500.0
2006-10-06 10:50:00,39.73,39.75,39.72,39.75,2300.0,37.6919,37.7109,37.6824,37.7109,2300.0
2006-10-06 10:55:00,39.74,39.74,39.72,39.72,3600.0,37.7014,37.7014,37.6824,37.6824,3600.0
2006-10-06 11:00:00,39.72,39.76,39.72,39.76,8500.0,37.6824,37.7204,37.6824,37.7204,8500.0
2006-10-06 11:05:00,39.75,39.76,39.67,39.67,24600.0,37.7109,37.7204,37.635,37.635,24600.0
2006-10-06 11:10:00,39.65,39.65,39.62,39.64,12700.0,37.616,37.616,37.5875,37.6065,12700.0
2006-10-06 11:15:00,39.64,39.7,39.63,39.68,50700.0,37.6065,37.6634,37.597,37.6445,50700.0
2006-10-06 11:20:00,39.69,39.69,39.66,39.67,4200.0,37.654,37.654,37.6255,37.635,4200.0
2006-10-06 11:25:00,39.68,39.68,39.65,39.65,1500.0,37.6445,37.6445,37.616,37.616,1500.0
2006-10-06 11:30:00,39.67,39.7,39.65,39.65,44500.0,37.635,37.6634,37.616,37.616,44500.0
2006-10-06 11:35:00,39.65,39.66,39.64,39.65,2100.0,37.616,37.6255,37.6065,37.616,2100.0
2006-10-06 11:40:00,39.65,39.65,39.63,39.64,8600.0,37.616,37.616,37.597,37.6065,8600.0
2006-10-06 11:45:00,39.64,39.64,39.61,39.61,2600.0,37.6065,37.6065,37.5781,37.5781,2600.0
2006-10-06 11:50:00,39.61,39.61,39.6,39.61,4400.0,37.5781,37.5781,37.5686,37.5781,4400.0
2006-10-06 11:55:00,39.59,39.64,39.59,39.61,2000.0,37.5591,37.6065,37.5591,37.5781,2000.0
2006-10-06 12:00:00,39.64,39.65,39.64,39.64,1000.0,37.6065,37.616,37.6065,37.6065,1000.0
2006-10-06 12:05:00,39.64,39.64,39.62,39.62,4200.0,37.6065,37.6065,37.5875,37.5875,4200.0
2006-10-06 12:10:00,39.62,39.62,39.6,39.6,1400.0,37.5875,37.5875,37.5686,37.5686,1400.0
2006-10-06 12:15:00,39.6,39.65,39.6,39.63,3800.0,37.5686,37.616,37.5686,37.597,3800.0
2006-10-06 12:20:00,39.63,39.65,39.63,39.64,2200.0,37.597,37.616,37.597,37.6065,2200.0
2006-10-06 12:25:00,39.64,39.65,39.63,39.65,10900.0,37.6065,37.616,37.597,37.616,10900.0
2006-10-06 12:30:00,39.65,39.66,39.64,39.65,3300.0,37.616,37.6255,37.6065,37.616,3300.0
2006-10-06 12:35:00,39.65,39.65,39.64,39.64,2800.0,37.616,37.616,37.6065,37.6065,2800.0
2006-10-06 12:40:00,39.64,39.66,39.64,39.66,800.0,37.6065,37.6255,37.6065,37.6255,800.0
2006-10-06 12:45:00,39.65,39.67,39.65,39.66,7400.0,37.616,37.635,37.616,37.6255,7400.0
2006-10-06 12:50:00,39.67,39.67,39.67,39.67,3500.0,37.635,37.635,37.635,37.635,3500.0
2006-10-06 12:55:00,39.67,39.69,39.67,39.69,2600.0,37.635,37.654,37.635,37.654,2600.0
2006-10-06 13:00:00,39.68,39.69,39.68,39.69,1200.0,37.6445,37.654,37.6445,37.654,1200.0
2006-10-06 13:05:00,39.69,39.76,39.69,39.76,34700.0,37.654,37.7204,37.654,37.7204,34700.0
2006-10-06 13:10:00,39.77,39.79,39.76,39.77,4700.0,37.7299,37.7488,37.7204,37.7299,4700.0
2006-10-06 13:15:00,39.77,39.77,39.76,39.76,12100.0,37.7299,37.7299,37.7204,37.7204,12100.0
2006-10-06 13:20:00,39.76,39.79,39.76,39.79,11100.0,37.7204,37.7488,37.7204,37.7488,11100.0
2006-10-06 13:25:00,39.79,39.79,39.76,39.76,3000.0,37.7488,37.7488,37.7204,37.7204,3000.0
2006-10-06 13:30:00,39.75,39.76,39.75,39.76,18700.0,37.7109,37.7204,37.7109,37.7204,18700.0
2006-10-06 13:35:00,39.76,39.76,39.72,39.72,18900.0,37.7204,37.7204,37.6824,37.6824,18900.0
2006-10-06 13:40:00,39.74,39.76,39.74,39.76,9100.0,37.7014,37.7204,37.7014,37.7204,9100.0
2006-10-06 13:45:00,39.75,39.77,39.75,39.76,4000.0,37.7109,37.7299,37.7109,37.7204,4000.0
2006-10-06 13:50:00,39.77,39.78,39.76,39.78,2100.0,37.7299,37.7393,37.7204,37.7393,2100.0
2006-10-06 13:55:00,39.77,39.78,39.77,39.77,1700.0,37.7299,37.7393,37.7299,37.7299,1700.0
2006-10-06 14:00:00,39.77,39.77,39.75,39.75,6200.0,37.7299,37.7299,37.7109,37.7109,6200.0
2006-10-06 14:05:00,39.75,39.78,39.75,39.78,12000.0,37.7109,37.7393,37.7109,37.7393,12000.0
2006-10-06 14:10:00,39.77,39.78,39.77,39.78,14400.0,37.7299,37.7393,37.7299,37.7393,14400.0
2006-10-06 14:15:00,39.78,39.82,39.78,39.81,21800.0,37.7393,37.7773,37.7393,37.7678,21800.0
2006-10-06 14:20:00,39.82,39.82,39.8,39.8,3800.0,37.7773,37.7773,37.7583,37.7583,3800.0
2006-10-06 14:25:00,39.8,39.81,39.8,39.8,8000.0,37.7583,37.7678,37.7583,37.7583,8000.0
2006-10-06 14:30:00,39.8,39.83,39.79,39.83,76100.0,37.7583,37.7868,37.7488,37.7868,76100.0
2006-10-06 14:35:00,39.83,39.84,39.83,39.83,30000.0,37.7868,37.7963,37.7868,37.7868,30000.0
2006-10-06 14:40:00,39.84,39.87,39.83,39.85,45700.0,37.7963,37.8247,37.7868,37.8057,45700.0
2006-10-06 14:45:00,39.85,39.87,39.85,39.87,55700.0,37.8057,37.8247,37.8057,37.8247,55700.0
2006-10-06 14:50:00,39.87,39.88,39.86,39.87,7900.0,37.8247,37.8342,37.8152,37.8247,7900.0
2006-10-06 14:55:00,39.87,39.89,39.85,39.89,45700.0,37.8247,37.8437,37.8057,37.8437,45700.0
2006-10-06 15:00:00,39.89,39.89,39.88,39.89,15300.0,37.8437,37.8437,37.8342,37.8437,15300.0
2006-10-06 15:05:00,39.88,39.91,39.88,39.89,36100.0,37.8342,37.8627,37.8342,37.8437,36100.0
2006-10-06 15:10:00,39.89,39.89,39.85,39.85,34000.0,37.8437,37.8437,37.8057,37.8057,34000.0
2006-10-06 15:15:00,39.85,39.86,39.84,39.85,17000.0,37.8057,37.8152,37.7963,37.8057,17000.0
2006-10-06 15:20:00,39.85,39.89,39.84,39.88,26900.0,37.8057,37.8437,37.7963,37.8342,26900.0
2006-10-06 15:25:00,39.87,39.89,39.86,39.87,18000.0,37.8247,37.8437,37.8152,37.8247,18000.0
2006-10-06 15:30:00,39.87,39.88,39.86,39.86,8500.0,37.8247,37.8342,37.8152,37.8152,8500.0
2006-10-06 15:35:00,39.86,39.9,39.86,39.89,41400.0,37.8152,37.8532,37.8152,37.8437,41400.0
2006-10-06 15:40:00,39.9,39.9,39.86,39.89,35400.0,37.8532,37.8532,37.8152,37.8437,35400.0
2006-10-06 15:45:00,39.89,39.92,39.89,39.92,84100.0,37.8437,37.8722,37.8437,37.8722,84100.0
2006-10-06 15:50:00,39.92,40.0,39.91,40.0,88400.0,37.8722,37.9481,37.8627,37.9481,88400.0
2006-10-06 15:55:00,39.97,40.0,39.96,39.99,74400.0,37.9196,37.9481,37.9101,37.9386,74400.0
2006-10-09 09:30:00,39.89,39.97,39.76,39.97,24700.0,37.8437,37.9196,37.7204,37.9196,24700.0
2006-10-09 09:35:00,39.97,39.99,39.83,39.91,12300.0,37.9196,37.9386,37.7868,37.8627,12300.0
2006-10-09 09:40:00,39.92,39.93,39.89,39.91,11200.0,37.8722,37.8816,37.8437,37.8627,11200.0
2006-10-09 09:45:00,39.91,39.93,39.89,39.92,9400.0,37.8627,37.8816,37.8437,37.8722,9400.0
2006-10-09 09:50:00,39.92,39.93,39.9,39.92,4200.0,37.8722,37.8816,37.8532,37.8722,4200.0
2006-10-09 09:55:00,39.91,39.91,39.85,39.9,27700.0,37.8627,37.8627,37.8057,37.8532,27700.0
2006-10-09 10:00:00,39.9,39.91,39.84,39.89,24800.0,37.8532,37.8627,37.7963,37.8437,24800.0
2006-10-09 10:05:00,39.9,39.9,39.87,39.87,8000.0,37.8532,37.8532,37.8247,37.8247,8000.0
2006-10-09 10:10:00,39.85,39.9,39.85,39.89,5300.0,37.8057,37.8532,37.8057,37.8437,5300.0
2006-10-09 10:15:00,39.9,39.91,39.86,39.88,5200.0,37.8532,37.8627,37.8152,37.8342,5200.0
2006-10-09 10:20:00,39.86,39.87,39.85,39.87,8600.0,37.8152,37.8247,37.8057,37.8247,8600.0
2006-10-09 10:25:00,39.85,39.88,39.84,39.85,8000.0,37.8057,37.8342,37.7963,37.8057,8000.0
2006-10-09 10:30:00,39.85,39.89,39.83,39.86,13000.0,37.8057,37.8437,37.7868,37.8152,13000.0
2006-10-09 10:35:00,39.84,39.89,39.84,39.89,5400.0,37.7963,37.8437,37.7963,37.8437,5400.0
2006-10-09 10:40:00,39.89,39.9,39.87,39.89,6900.0,37.8437,37.8532,37.8247,37.8437,6900.0
2006-10-09 10:45:00,39.89,39.91,39.89,39.89,6300.0,37.8437,37.8627,37.8437,37.8437,6300.0
2006-10-09 10:50:00,39.88,39.91,39.87,39.91,5200.0,37.8342,37.8627,37.8247,37.8627,5200.0
2006-10-09 10:55:00,39.91,39.92,39.89,39.92,2900.0,37.8627,37.8722,37.8437,37.8722,2900.0
2006-10-09 11:00:00,39.92,39.92,39.86,39.88,8100.0,37.8722,37.8722,37.8152,37.8342,8100.0
2006-10-09 11:05:00,39.88,39.91,39.88,39.91,8100.0,37.8342,37.8627,37.8342,37.8627,8100.0
2006-10-09 11:10:00,39.89,39.9,39.87,39.87,6400.0,37.8437,37.8532,37.8247,37.8247,6400.0
2006-10-09 11:15:00,39.86,39.88,39.84,39.86,5100.0,37.8152,37.8342,37.7963,37.8152,5100.0
2006-10-09 11:20:00,39.85,39.89,39.85,39.87,5300.0,37.8057,37.8437,37.8057,37.8247,5300.0
2006-10-09 11:25:00,39.87,39.9,39.86,39.9,9600.0,37.8247,37.8532,37.8152,37.8532,9600.0
2006-10-09 11:30:00,39.88,39.95,39.86,39.95,15000.0,37.8342,37.9006,37.8152,37.9006,15000.0
2006-10-09 11:35:00,39.94,39.96,39.92,39.96,7600.0,37.8911,37.9101,37.8722,37.9101,7600.0
2006-10-09 11:40:00,39.96,39.96,39.91,39.92,3000.0,37.9101,37.9101,37.8627,37.8722,3000.0
2006-10-09 11:45:00,39.92,39.92,39.87,39.9,5900.0,37.8722,37.8722,37.8247,37.8532,5900.0
2006-10-09 11:50:00,39.9,39.91,39.88,39.89,4000.0,37.8532,37.8627,37.8342,37.8437,4000.0
2006-10-09 11:55:00,39.87,39.89,39.85,39.89,4300.0,37.8247,37.8437,37.8057,37.8437,4300.0
2006-10-09 12:00:00,39.89,39.91,39.87,39.88,20300.0,37.8437,37.8627,37.8247,37.8342,20300.0
2006-10-09 12:05:00,39.88,39.93,39.88,39.91,34800.0,37.8342,37.8816,37.8342,37.8627,34800.0
2006-10-09 12:10:00,39.9,39.91,39.9,39.9,9000.0,37.8532,37.8627,37.8532,37.8532,9000.0
2006-10-09 12:15:00,39.9,39.91,39.89,39.89,16000.0,37.8532,37.8627,37.8437,37.8437,16000.0
2006-10-09 12:20:00,39.9,39.9,39.88,39.9,11000.0,37.8532,37.8532,37.8342,37.8532,11000.0
2006-10-09 12:25:00,39.9,39.9,39.87,39.89,2100.0,37.8532,37.8532,37.8247,37.8437,2100.0
2006-10-09 12:30:00,39.88,39.89,39.87,39.89,5500.0,37.8342,37.8437,37.8247,37.8437,5500.0
2006-10-09 12:35:00,39.88,39.89,39.87,39.89,11900.0,37.8342,37.8437,37.8247,37.8437,11900.0
2006-10-09 12:40:00,39.88,39.89,39.88,39.89,16700.0,37.8342,37.8437,37.8342,37.8437,16700.0
2006-10-09 12:45:00,39.89,39.9,39.88,39.88,19500.0,37.8437,37.8532,37.8342,37.8342,19500.0
2006-10-09 12:50:00,39.87,39.88,39.84,39.86,7800.0,37.8247,37.8342,37.7963,37.8152,7800.0
2006-10-09 12:55:00,39.86,39.87,39.85,39.87,3800.0,37.8152,37.8247,37.8057,37.8247,3800.0
2006-10-09 13:00:00,39.87,39.89,39.86,39.88,10100.0,37.8247,37.8437,37.8152,37.8342,10100.0
2006-10-09 13:05:00,39.89,39.89,39.87,39.87,3800.0,37.8437,37.8437,37.8247,37.8247,3800.0
2006-10-09 13:10:00,39.88,39.88,39.88,39.88,3700.0,37.8342,37.8342,37.8342,37.8342,3700.0
2006-10-09 13:15:00,39.88,39.88,39.87,39.87,3100.0,37.8342,37.8342,37.8247,37.8247,3100.0
2006-10-09 13:20:00,39.88,39.88,39.87,39.88,6300.0,37.8342,37.8342,37.8247,37.8342,6300.0
2006-10-09 13:25:00,39.88,39.88,39.87,39.88,2700.0,37.8342,37.8342,37.8247,37.8342,2700.0
2006-10-09 13:30:00,39.89,39.89,39.87,39.88,1800.0,37.8437,37.8437,37.8247,37.8342,1800.0
2006-10-09 13:35:00,39.87,39.87,39.86,39.86,4200.0,37.8247,37.8247,37.8152,37.8152,4200.0
2006-10-09 13:40:00,39.85,39.86,39.85,39.85,1700.0,37.8057,37.8152,37.8057,37.8057,1700.0
2006-10-09 13:45:00,39.86,39.86,39.84,39.84,7600.0,37.8152,37.8152,37.7963,37.7963,7600.0
2006-10-09 13:50:00,39.84,39.86,39.84,39.86,3800.0,37.7963,37.8152,37.7963,37.8152,3800.0
2006-10-09 13:55:00,39.86,39.87,39.85,39.86,3800.0,37.8152,37.8247,37.8057,37.8152,3800.0
2006-10-09 14:00:00,39.86,39.87,39.84,39.87,2400.0,37.8152,37.8247,37.7963,37.8247,2400.0
2006-10-09 14:05:00,39.87,39.88,39.85,39.88,4400.0,37.8247,37.8342,37.8057,37.8342,4400.0
2006-10-09 14:10:00,39.88,39.89,39.87,39.89,3300.0,37.8342,37.8437,37.8247,37.8437,3300.0
2006-10-09 14:15:00,39.89,39.9,39.87,39.88,5400.0,37.8437,37.8532,37.8247,37.8342,5400.0
2006-10-09 14:20:00,39.88,39.88,39.87,39.87,1100.0,37.8342,37.8342,37.8247,37.8247,1100.0
2006-10-09 14:25:00,39.86,39.88,39.84,39.87,3500.0,37.8152,37.8342,37.7963,37.8247,3500.0
2006-10-09 14:30:00,39.88,39.88,39.86,39.88,3000.0,37.8342,37.8342,37.8152,37.8342,3000.0
2006-10-09 14:35:00,39.88,39.89,39.85,39.89,5200.0,37.8342,37.8437,37.8057,37.8437,5200.0
2006-10-09 14:40:00,39.88,39.88,39.85,39.87,3600.0,37.8342,37.8342,37.8057,37.8247,3600.0
2006-10-09 14:45:00,39.87,39.88,39.85,39.88,5500.0,37.8247,37.8342,37.8057,37.8342,5500.0
2006-10-09 14:50:00,39.88,39.89,39.87,39.88,2100.0,37.8342,37.8437,37.8247,37.8342,2100.0
2006-10-09 14:55:00,39.88,39.89,39.87,39.87,1500.0,37.8342,37.8437,37.8247,37.8247,1500.0
2006-10-09 15:00:00,39.87,39.88,39.85,39.85,3000.0,37.8247,37.8342,37.8057,37.8057,3000.0
2006-10-09 15:05:00,39.86,39.87,39.84,39.84,3100.0,37.8152,37.8247,37.7963,37.7963,3100.0
2006-10-09 15:10:00,39.85,39.86,39.83,39.86,6200.0,37.8057,37.8152,37.7868,37.8152,6200.0
2006-10-09 15:15:00,39.85,39.86,39.85,39.85,1700.0,37.8057,37.8152,37.8057,37.8057,1700.0
2006-10-09 15:20:00,39.85,39.87,39.85,39.86,2700.0,37.8057,37.8247,37.8057,37.8152,2700.0
2006-10-09 15:25:00,39.87,39.87,39.85,39.86,4200.0,37.8247,37.8247,37.8057,37.8152,4200.0
2006-10-09 15:30:00,39.86,39.87,39.85,39.86,7000.0,37.8152,37.8247,37.8057,37.8152,7000.0
2006-10-09 15:35:00,39.85,39.86,39.83,39.83,2000.0,37.8057,37.8152,37.7868,37.7868,2000.0
2006-10-09 15:40:00,39.83,39.86,39.83,39.86,4300.0,37.7868,37.8152,37.7868,37.8152,4300.0
2006-10-09 15:45:00,39.84,39.86,39.83,39.86,4500.0,37.7963,37.8152,37.7868,37.8152,4500.0
2006-10-09 15:50:00,39.87,39.87,39.85,39.86,4200.0,37.8247,37.8247,37.8057,37.8152,4200.0
2006-10-09 15:55:00,39.86,39.88,39.84,39.84,6100.0,37.8152,37.8342,37.7963,37.7963,6100.0
2006-10-10 09:30:00,39.82,39.85,39.74,39.74,4400.0,37.7773,37.8057,37.7014,37.7014,4400.0
2006-10-10 09:35:00,39.74,39.76,39.65,39.67,6700.0,37.7014,37.7204,37.616,37.635,6700.0
2006-10-10 09:40:00,39.65,39.8,39.65,39.76,18200.0,37.616,37.7583,37.616,37.7204,18200.0
2006-10-10 09:45:00,39.76,39.76,39.64,39.67,17000.0,37.7204,37.7204,37.6065,37.635,17000.0
2006-10-10 09:50:00,39.69,39.79,39.69,39.72,10800.0,37.654,37.7488,37.654,37.6824,10800.0
2006-10-10 09:55:00,39.73,39.73,39.69,39.7,3100.0,37.6919,37.6919,37.654,37.6634,3100.0
2006-10-10 10:00:00,39.7,39.8,39.67,39.77,7600.0,37.6634,37.7583,37.635,37.7299,7600.0
2006-10-10 10:05:00,39.74,39.75,39.73,39.73,3000.0,37.7014,37.7109,37.6919,37.6919,3000.0
2006-10-10 10:10:00,39.73,39.74,39.71,39.71,6600.0,37.6919,37.7014,37.6729,37.6729,6600.0
2006-10-10 10:15:00,39.68,39.7,39.67,39.67,8300.0,37.6445,37.6634,37.635,37.635,8300.0
2006-10-10 10:20:00,39.67,39.68,39.65,39.65,5900.0,37.635,37.6445,37.616,37.616,5900.0
2006-10-10 10:25:00,39.65,39.65,39.6,39.6,7400.0,37.616,37.616,37.5686,37.5686,7400.0
2006-10-10 10:30:00,39.61,39.61,39.6,39.6,3500.0,37.5781,37.5781,37.5686,37.5686,3500.0
2006-10-10 10:35:00,39.61,39.62,39.59,39.62,3800.0,37.5781,37.5875,37.5591,37.5875,3800.0
2006-10-10 10:40:00,39.62,39.63,39.61,39.62,8400.0,37.5875,37.597,37.5781,37.5875,8400.0
2006-10-10 10:45:00,39.61,39.62,39.58,39.59,2800.0,37.5781,37.5875,37.5496,37.5591,2800.0
2006-10-10 10:50:00,39.58,39.58,39.56,39.57,1900.0,37.5496,37.5496,37.5306,37.5401,1900.0
2006-10-10 10:55:00,39.56,39.57,39.55,39.55,5800.0,37.5306,37.5401,37.5211,37.5211,5800.0
2006-10-10 11:00:00,39.56,39.56,39.52,39.52,8300.0,37.5306,37.5306,37.4927,37.4927,8300.0
2006-10-10 11:05:00,39.52,39.52,39.51,39.52,8000.0,37.4927,37.4927,37.4832,37.4927,8000.0
2006-10-10 11:10:00,39.52,39.52,39.51,39.52,5900.0,37.4927,37.4927,37.4832,37.4927,5900.0
2006-10-10 11:15:00,39.52,39.52,39.51,39.51,3800.0,37.4927,37.4927,37.4832,37.4832,3800.0
2006-10-10 11:20:00,39.52,39.56,39.51,39.56,26400.0,37.4927,37.5306,37.4832,37.5306,26400.0
2006-10-10 11:25:00,39.56,39.58,39.55,39.57,6600.0,37.5306,37.5496,37.5211,37.5401,6600.0
2006-10-10 11:30:00,39.56,39.57,39.56,39.56,2600.0,37.5306,37.5401,37.5306,37.5306,2600.0
2006-10-10 11:35:00,39.55,39.56,39.53,39.53,7900.0,37.5211,37.5306,37.5022,37.5022,7900.0
2006-10-10 11:40:00,39.54,39.56,39.54,39.55,1300.0,37.5117,37.5306,37.5117,37.5211,1300.0
2006-10-10 11:45:00,39.55,39.55,39.53,39.55,2600.0,37.5211,37.5211,37.5022,37.5211,2600.0
2006-10-10 11:50:00,39.54,39.55,39.54,39.55,2800.0,37.5117,37.5211,37.5117,37.5211,2800.0
2006-10-10 11:55:00,39.55,39.55,39.55,39.55,4200.0,37.5211,37.5211,37.5211,37.5211,4200.0
2006-10-10 12:00:00,39.55,39.57,39.55,39.57,1700.0,37.5211,37.5401,37.5211,37.5401,1700.0
2006-10-10 12:05:00,39.57,39.57,39.53,39.54,5800.0,37.5401,37.5401,37.5022,37.5117,5800.0
2006-10-10 12:10:00,39.54,39.54,39.53,39.53,1500.0,37.5117,37.5117,37.5022,37.5022,1500.0
2006-10-10 12:15:00,39.53,39.53,39.5,39.51,5400.0,37.5022,37.5022,37.4737,37.4832,5400.0
2006-10-10 12:20:00,39.5,39.51,39.48,39.5,3500.0,37.4737,37.4832,37.4547,37.4737,3500.0
2006-10-10 12:25:00,39.48,39.48,39.45,39.47,6100.0,37.4547,37.4547,37.4263,37.4452,6100.0
2006-10-10 12:30:00,39.46,39.46,39.42,39.42,6900.0,37.4358,37.4358,37.3978,37.3978,6900.0
2006-10-10 12:35:00,39.43,39.45,39.43,39.45,800.0,37.4073,37.4263,37.4073,37.4263,800.0
2006-10-10 12:40:00,39.44,39.47,39.44,39.47,13300.0,37.4168,37.4452,37.4168,37.4452,13300.0
2006-10-10 12:45:00,39.48,39.58,39.48,39.57,15700.0,37.4547,37.5496,37.4547,37.5401,15700.0
2006-10-10 12:50:00,39.58,39.59,39.56,39.59,3200.0,37.5496,37.5591,37.5306,37.5591,3200.0
2006-10-10 12:55:00,39.59,39.6,39.58,39.59,3400.0,37.5591,37.5686,37.5496,37.5591,3400.0
2006-10-10 13:00:00,39.61,39.62,39.6,39.61,2500.0,37.5781,37.5875,37.5686,37.5781,2500.0
2006-10-10 13:05:00,39.61,39.62,39.59,39.59,6500.0,37.5781,37.5875,37.5591,37.5591,6500.0
2006-10-10 13:10:00,39.6,39.6,39.58,39.6,2600.0,37.5686,37.5686,37.5496,37.5686,2600.0
2006-10-10 13:15:00,39.6,39.6,39.54,39.54,3400.0,37.5686,37.5686,37.5117,37.5117,3400.0
2006-10-10 13:20:00,39.54,39.55,39.53,39.55,2700.0,37.5117,37.5211,37.5022,37.5211,2700.0
2006-10-10 13:25:00,39.55,39.56,39.54,39.55,3200.0,37.5211,37.5306,37.5117,37.5211,3200.0
2006-10-10 13:30:00,39.56,39.57,39.53,39.56,2600.0,37.5306,37.5401,37.5022,37.5306,2600.0
2006-10-10 13:35:00,39.56,39.57,39.55,39.56,4000.0,37.5306,37.5401,37.5211,37.5306,4000.0
2006-10-10 13:40:00,39.57,39.57,39.53,39.56,7800.0,37.5401,37.5401,37.5022,37.5306,7800.0
2006-10-10 13:45:00,39.56,39.58,39.55,39.58,10100.0,37.5306,37.5496,37.5211,37.5496,10100.0
2006-10-10 13:50:00,39.59,39.59,39.56,39.56,3900.0,37.5591,37.5591,37.5306,37.5306,3900.0
2006-10-10 13:55:00,39.6,39.6,39.57,39.57,80500.0,37.5686,37.5686,37.5401,37.5401,80500.0
2006-10-10 14:00:00,39.57,39.6,39.57,39.58,2600.0,37.5401,37.5686,37.5401,37.5496,2600.0
2006-10-10 14:05:00,39.59,39.64,39.59,39.64,7900.0,37.5591,37.6065,37.5591,37.6065,7900.0
2006-10-10 14:10:00,39.64,39.64,39.63,39.63,600.0,37.6065,37.6065,37.597,37.597,600.0
2006-10-10 14:15:00,39.63,39.67,39.63,39.67,1700.0,37.597,37.635,37.597,37.635,1700.0
2006-10-10 14:20:00,39.67,39.68,39.65,39.67,4400.0,37.635,37.6445,37.616,37.635,4400.0
2006-10-10 14:25:00,39.67,39.68,39.67,39.67,1600.0,37.635,37.6445,37.635,37.635,1600.0
2006-10-10 14:30:00,39.68,39.7,39.68,39.69,5400.0,37.6445,37.6634,37.6445,37.654,5400.0
2006-10-10 14:35:00,39.71,39.71,39.68,39.7,4700.0,37.6729,37.6729,37.6445,37.6634,4700.0
2006-10-10 14:40:00,39.68,39.69,39.67,39.69,2300.0,37.6445,37.654,37.635,37.654,2300.0
2006-10-10 14:45:00,39.68,39.7,39.68,39.7,2100.0,37.6445,37.6634,37.6445,37.6634,2100.0
2006-10-10 14:50:00,39.7,39.7,39.69,39.69,1300.0,37.6634,37.6634,37.654,37.654,1300.0
2006-10-10 14:55:00,39.69,39.7,39.67,39.67,3200.0,37.654,37.6634,37.635,37.635,3200.0
2006-10-10 15:00:00,39.67,39.69,39.64,39.67,38600.0,37.635,37.654,37.6065,37.635,38600.0
2006-10-10 15:05:00,39.69,39.69,39.64,39.64,8200.0,37.654,37.654,37.6065,37.6065,8200.0
2006-10-10 15:10:00,39.64,39.65,39.63,39.63,2900.0,37.6065,37.616,37.597,37.597,2900.0
2006-10-10 15:15:00,39.64,39.66,39.63,39.66,900.0,37.6065,37.6255,37.597,37.6255,900.0
2006-10-10 15:20:00,39.67,39.67,39.64,39.65,4600.0,37.635,37.635,37.6065,37.616,4600.0
2006-10-10 15:25:00,39.66,39.67,39.65,39.67,4600.0,37.6255,37.635,37.616,37.635,4600.0
2006-10-10 15:30:00,39.67,39.7,39.67,39.7,9900.0,37.635,37.6634,37.635,37.6634,9900.0
2006-10-10 15:35:00,39.7,39.75,39.7,39.74,7300.0,37.6634,37.7109,37.6634,37.7014,7300.0
2006-10-10 15:40:00,39.75,39.76,39.74,39.76,5900.0,37.7109,37.7204,37.7014,37.7204,5900.0
2006-10-10 15:45:00,39.76,39.8,39.76,39.8,5000.0,37.7204,37.7583,37.7204,37.7583,5000.0
2006-10-10 15:50:00,39.79,39.81,39.76,39.76,11000.0,37.7488,37.7678,37.7204,37.7204,11000.0
2006-10-10 15:55:00,39.77,39.79,39.75,39.77,22900.0,37.7299,37.7488,37.7109,37.7299,22900.0
2006-10-11 09:30:00,39.7,39.82,39.7,39.78,7700.0,37.6634,37.7773,37.6634,37.7393,7700.0
2006-10-11 09:35:00,39.74,39.81,39.74,39.79,29700.0,37.7014,37.7678,37.7014,37.7488,29700.0
2006-10-11 09:40:00,39.79,39.79,39.69,39.7,8500.0,37.7488,37.7488,37.654,37.6634,8500.0
2006-10-11 09:45:00,39.7,39.7,39.66,39.66,3700.0,37.6634,37.6634,37.6255,37.6255,3700.0
2006-10-11 09:50:00,39.67,39.67,39.59,39.59,2200.0,37.635,37.635,37.5591,37.5591,2200.0
2006-10-11 09:55:00,39.6,39.69,39.56,39.56,7100.0,37.5686,37.654,37.5306,37.5306,7100.0
2006-10-11 10:00:00,39.56,39.58,39.56,39.58,2500.0,37.5306,37.5496,37.5306,37.5496,2500.0
2006-10-11 10:05:00,39.56,39.6,39.56,39.59,3400.0,37.5306,37.5686,37.5306,37.5591,3400.0
2006-10-11 10:10:00,39.6,39.71,39.6,39.68,11700.0,37.5686,37.6729,37.5686,37.6445,11700.0
2006-10-11 10:15:00,39.68,39.69,39.66,39.68,4400.0,37.6445,37.654,37.6255,37.6445,4400.0
2006-10-11 10:20:00,39.67,39.68,39.64,39.65,2800.0,37.635,37.6445,37.6065,37.616,2800.0
2006-10-11 10:25:00,39.65,39.65,39.63,39.64,1000.0,37.616,37.616,37.597,37.6065,1000.0
2006-10-11 10:30:00,39.65,39.69,39.65,39.68,3600.0,37.616,37.654,37.616,37.6445,3600.0
2006-10-11 10:35:00,39.68,39.69,39.67,39.69,17100.0,37.6445,37.654,37.635,37.654,17100.0
2006-10-11 10:40:00,39.66,39.67,39.63,39.63,2700.0,37.6255,37.635,37.597,37.597,2700.0
2006-10-11 10:45:00,39.64,39.64,39.58,39.6,1800.0,37.6065,37.6065,37.5496,37.5686,1800.0
2006-10-11 10:50:00,39.6,39.6,39.54,39.55,6200.0,37.5686,37.5686,37.5117,37.5211,6200.0
2006-10-11 10:55:00,39.55,39.56,39.53,39.55,15900.0,37.5211,37.5306,37.5022,37.5211,15900.0
2006-10-11 11:00:00,39.55,39.57,39.54,39.56,8600.0,37.5211,37.5401,37.5117,37.5306,8600.0
2006-10-11 11:05:00,39.55,39.56,39.51,39.56,34600.0,37.5211,37.5306,37.4832,37.5306,34600.0
2006-10-11 11:10:00,39.55,39.63,39.55,39.63,20100.0,37.5211,37.597,37.5211,37.597,20100.0
2006-10-11 11:15:00,39.62,39.64,39.59,39.6,9500.0,37.5875,37.6065,37.5591,37.5686,9500.0
2006-10-11 11:20:00,39.6,39.64,39.56,39.6,25700.0,37.5686,37.6065,37.5306,37.5686,25700.0
2006-10-11 11:25:00,39.57,39.57,39.49,39.5,22100.0,37.5401,37.5401,37.4642,37.4737,22100.0
2006-10-11 11:30:00,39.5,39.53,39.49,39.51,17900.0,37.4737,37.5022,37.4642,37.4832,17900.0
2006-10-11 11:35:00,39.5,39.6,39.5,39.6,20500.0,37.4737,37.5686,37.4737,37.5686,20500.0
2006-10-11 11:40:00,39.61,39.63,39.6,39.63,5500.0,37.5781,37.597,37.5686,37.597,5500.0
2006-10-11 11:45:00,39.63,39.63,39.63,39.63,1900.0,37.597,37.597,37.597,37.597,1900.0
2006-10-11 11:50:00,39.63,39.63,39.56,39.56,3600.0,37.597,37.597,37.5306,37.5306,3600.0
2006-10-11 11:55:00,39.57,39.57,39.56,39.57,4400.0,37.5401,37.5401,37.5306,37.5401,4400.0
2006-10-11 12:00:00,39.57,39.58,39.56,39.56,3600.0,37.5401,37.5496,37.5306,37.5306,3600.0
2006-10-11 12:05:00,39.57,39.58,39.56,39.57,2600.0,37.5401,37.5496,37.5306,37.5401,2600.0
2006-10-11 12:10:00,39.56,39.59,39.56,39.58,3000.0,37.5306,37.5591,37.5306,37.5496,3000.0
2006-10-11 12:15:00,39.58,39.58,39.54,39.56,4700.0,37.5496,37.5496,37.5117,37.5306,4700.0
2006-10-11 12:20:00,39.56,39.58,39.54,39.56,6100.0,37.5306,37.5496,37.5117,37.5306,6100.0
2006-10-11 12:25:00,39.57,39.59,39.57,39.59,1200.0,37.5401,37.5591,37.5401,37.5591,1200.0
2006-10-11 12:30:00,39.59,39.59,39.54,39.58,5500.0,37.5591,37.5591,37.5117,37.5496,5500.0
2006-10-11 12:35:00,39.58,39.61,39.58,39.61,2200.0,37.5496,37.5781,37.5496,37.5781,2200.0
2006-10-11 12:40:00,39.62,39.63,39.62,39.63,1700.0,37.5875,37.597,37.5875,37.597,1700.0
2006-10-11 12:45:00,39.63,39.63,39.6,39.63,3400.0,37.597,37.597,37.5686,37.597,3400.0
2006-10-11 12:50:00,39.63,39.64,39.62,39.62,4900.0,37.597,37.6065,37.5875,37.5875,4900.0
2006-10-11 12:55:00,39.63,39.65,39.63,39.65,3400.0,37.597,37.616,37.597,37.616,3400.0
2006-10-11 13:00:00,39.65,39.65,39.64,39.64,2700.0,37.616,37.616,37.6065,37.6065,2700.0
2006-10-11 13:05:00,39.65,39.66,39.64,39.66,5400.0,37.616,37.6255,37.6065,37.6255,5400.0
2006-10-11 13:10:00,39.67,39.68,39.66,39.66,2500.0,37.635,37.6445,37.6255,37.6255,2500.0
2006-10-11 13:15:00,39.66,39.67,39.66,39.67,700.0,37.6255,37.635,37.6255,37.635,700.0
2006-10-11 13:20:00,39.66,39.66,39.65,39.66,2800.0,37.6255,37.6255,37.616,37.6255,2800.0
2006-10-11 13:25:00,39.66,39.66,39.65,39.65,1000.0,37.6255,37.6255,37.616,37.616,1000.0
2006-10-11 13:30:00,39.66,39.66,39.64,39.65,1300.0,37.6255,37.6255,37.6065,37.616,1300.0
2006-10-11 13:35:00,39.65,39.66,39.64,39.64,3900.0,37.616,37.6255,37.6065,37.6065,3900.0
2006-10-11 13:40:00,39.65,39.67,39.65,39.67,4300.0,37.616,37.635,37.616,37.635,4300.0
2006-10-11 13:45:00,39.67,39.68,39.66,39.66,1700.0,37.635,37.6445,37.6255,37.6255,1700.0
2006-10-11 13:50:00,39.67,39.67,39.65,39.65,1100.0,37.635,37.635,37.616,37.616,1100.0
2006-10-11 13:55:00,39.64,39.65,39.64,39.64,2500.0,37.6065,37.616,37.6065,37.6065,2500.0
2006-10-11 14:00:00,39.65,39.67,39.59,39.65,16500.0,37.616,37.635,37.5591,37.616,16500.0
2006-10-11 14:05:00,39.64,39.67,39.63,39.67,7100.0,37.6065,37.635,37.597,37.635,7100.0
2006-10-11 14:10:00,39.64,39.66,39.62,39.66,3900.0,37.6065,37.6255,37.5875,37.6255,3900.0
2006-10-11 14:15:00,39.65,39.65,39.6,39.6,6000.0,37.616,37.616,37.5686,37.5686,6000.0
2006-10-11 14:20:00,39.6,39.61,39.59,39.59,4700.0,37.5686,37.5781,37.5591,37.5591,4700.0
2006-10-11 14:25:00,39.6,39.6,39.55,39.56,4700.0,37.5686,37.5686,37.5211,37.5306,4700.0
2006-10-11 14:30:00,39.56,39.57,39.53,39.53,5100.0,37.5306,37.5401,37.5022,37.5022,5100.0
2006-10-11 14:35:00,39.53,39.53,39.49,39.52,6800.0,37.5022,37.5022,37.4642,37.4927,6800.0
2006-10-11 14:40:00,39.52,39.52,39.5,39.5,1500.0,37.4927,37.4927,37.4737,37.4737,1500.0
2006-10-11 14:45:00,39.5,39.53,39.5,39.53,5200.0,37.4737,37.5022,37.4737,37.5022,5200.0
2006-10-11 14:50:00,39.5,39.5,39.4,39.46,20700.0,37.4737,37.4737,37.3788,37.4358,20700.0
2006-10-11 14:55:00,39.47,39.56,39.47,39.53,8900.0,37.4452,37.5306,37.4452,37.5022,8900.0
2006-10-11 15:00:00,39.53,39.53,39.48,39.51,5900.0,37.5022,37.5022,37.4547,37.4832,5900.0
2006-10-11 15:05:00,39.51,39.56,39.51,39.56,11500.0,37.4832,37.5306,37.4832,37.5306,11500.0
2006-10-11 15:10:00,39.56,39.64,39.55,39.64,6800.0,37.5306,37.6065,37.5211,37.6065,6800.0
2006-10-11 15:15:00,39.64,39.65,39.63,39.63,5200.0,37.6065,37.616,37.597,37.597,5200.0
2006-10-11 15:20:00,39.64,39.65,39.63,39.64,10000.0,37.6065,37.616,37.597,37.6065,10000.0
2006-10-11 15:25:00,39.64,39.65,39.63,39.64,7400.0,37.6065,37.616,37.597,37.6065,7400.0
2006-10-11 15:30:00,39.64,39.68,39.64,39.67,13400.0,37.6065,37.6445,37.6065,37.635,13400.0
2006-10-11 15:35:00,39.68,39.68,39.66,39.66,10600.0,37.6445,37.6445,37.6255,37.6255,10600.0
2006-10-11 15:40:00,39.65,39.65,39.64,39.64,5100.0,37.616,37.616,37.6065,37.6065,5100.0
2006-10-11 15:45:00,39.65,39.65,39.56,39.6,18900.0,37.616,37.616,37.5306,37.5686,18900.0
2006-10-11 15:50:00,39.56,39.62,39.54,39.61,35300.0,37.5306,37.5875,37.5117,37.5781,35300.0
2006-10-11 15:55:00,39.62,39.64,39.61,39.61,17000.0,37.5875,37.6065,37.5781,37.5781,17000.0
2006-10-12 09:30:00,39.8,39.8,39.71,39.75,5700.0,37.7583,37.7583,37.6729,37.7109,5700.0
2006-10-12 09:35:00,39.76,39.83,39.65,39.81,8000.0,37.7204,37.7868,37.616,37.7678,8000.0
2006-10-12 09:40:00,39.81,39.84,39.73,39.73,7700.0,37.7678,37.7963,37.6919,37.6919,7700.0
2006-10-12 09:45:00,39.73,39.74,39.7,39.7,3400.0,37.6919,37.7014,37.6634,37.6634,3400.0
2006-10-12 09:50:00,39.71,39.78,39.71,39.78,8800.0,37.6729,37.7393,37.6729,37.7393,8800.0
2006-10-12 09:55:00,39.78,39.9,39.78,39.88,8300.0,37.7393,37.8532,37.7393,37.8342,8300.0
2006-10-12 10:00:00,39.88,39.88,39.75,39.75,14100.0,37.8342,37.8342,37.7109,37.7109,14100.0
2006-10-12 10:05:00,39.73,39.75,39.7,39.74,3100.0,37.6919,37.7109,37.6634,37.7014,3100.0
2006-10-12 10:10:00,39.74,39.8,39.72,39.8,8600.0,37.7014,37.7583,37.6824,37.7583,8600.0
2006-10-12 10:15:00,39.82,39.86,39.74,39.74,16000.0,37.7773,37.8152,37.7014,37.7014,16000.0
2006-10-12 10:20:00,39.74,39.84,39.73,39.84,11100.0,37.7014,37.7963,37.6919,37.7963,11100.0
2006-10-12 10:25:00,39.82,39.82,39.8,39.82,1400.0,37.7773,37.7773,37.7583,37.7773,1400.0
2006-10-12 10:30:00,39.8,39.82,39.8,39.8,3000.0,37.7583,37.7773,37.7583,37.7583,3000.0
2006-10-12 10:35:00,39.8,39.8,39.8,39.8,2200.0,37.7583,37.7583,37.7583,37.7583,2200.0
2006-10-12 10:40:00,39.8,39.83,39.8,39.83,7200.0,37.7583,37.7868,37.7583,37.7868,7200.0
2006-10-12 10:45:00,39.83,39.89,39.83,39.89,4900.0,37.7868,37.8437,37.7868,37.8437,4900.0
2006-10-12 10:50:00,39.89,39.89,39.87,39.87,900.0,37.8437,37.8437,37.8247,37.8247,900.0
2006-10-12 10:55:00,39.88,39.88,39.86,39.86,3100.0,37.8342,37.8342,37.8152,37.8152,3100.0
2006-10-12 11:00:00,39.85,39.85,39.83,39.83,2100.0,37.8057,37.8057,37.7868,37.7868,2100.0
2006-10-12 11:05:00,39.83,39.83,39.77,39.81,17100.0,37.7868,37.7868,37.7299,37.7678,17100.0
2006-10-12 11:10:00,39.81,39.81,39.8,39.81,1200.0,37.7678,37.7678,37.7583,37.7678,1200.0
2006-10-12 11:15:00,39.8,39.81,39.79,39.81,5400.0,37.7583,37.7678,37.7488,37.7678,5400.0
2006-10-12 11:20:00,39.81,39.82,39.81,39.82,4500.0,37.7678,37.7773,37.7678,37.7773,4500.0
2006-10-12 11:25:00,39.82,39.86,39.81,39.85,16400.0,37.7773,37.8152,37.7678,37.8057,16400.0
2006-10-12 11:30:00,39.85,39.85,39.84,39.85,6500.0,37.8057,37.8057,37.7963,37.8057,6500.0
2006-10-12 11:35:00,39.83,39.86,39.83,39.84,14800.0,37.7868,37.8152,37.7868,37.7963,14800.0
2006-10-12 11:40:00,39.83,39.84,39.83,39.84,4000.0,37.7868,37.7963,37.7868,37.7963,4000.0
2006-10-12 11:45:00,39.84,39.84,39.83,39.83,7500.0,37.7963,37.7963,37.7868,37.7868,7500.0
2006-10-12 11:50:00,39.84,39.89,39.83,39.88,20000.0,37.7963,37.8437,37.7868,37.8342,20000.0
2006-10-12 11:55:00,39.88,39.89,39.87,39.87,3500.0,37.8342,37.8437,37.8247,37.8247,3500.0
2006-10-12 12:00:00,39.89,39.89,39.86,39.87,10500.0,37.8437,37.8437,37.8152,37.8247,10500.0
2006-10-12 12:05:00,39.86,39.87,39.85,39.86,3100.0,37.8152,37.8247,37.8057,37.8152,3100.0
2006-10-12 12:10:00,39.85,39.85,39.84,39.85,600.0,37.8057,37.8057,37.7963,37.8057,600.0
2006-10-12 12:15:00,39.85,39.85,39.84,39.84,1300.0,37.8057,37.8057,37.7963,37.7963,1300.0
2006-10-12 12:20:00,39.85,39.85,39.85,39.85,300.0,37.8057,37.8057,37.8057,37.8057,300.0
2006-10-12 12:25:00,39.84,39.85,39.84,39.84,2000.0,37.7963,37.8057,37.7963,37.7963,2000.0
2006-10-12 12:30:00,39.84,39.84,39.83,39.84,1700.0,37.7963,37.7963,37.7868,37.7963,1700.0
2006-10-12 12:35:00,39.83,39.83,39.81,39.81,600.0,37.7868,37.7868,37.7678,37.7678,600.0
2006-10-12 12:40:00,39.82,39.82,39.81,39.82,3400.0,37.7773,37.7773,37.7678,37.7773,3400.0
2006-10-12 12:45:00,39.81,39.82,39.79,39.79,13900.0,37.7678,37.7773,37.7488,37.7488,13900.0
2006-10-12 12:50:00,39.8,39.8,39.79,39.8,1500.0,37.7583,37.7583,37.7488,37.7583,1500.0
2006-10-12 12:55:00,39.8,39.8,39.78,39.78,7100.0,37.7583,37.7583,37.7393,37.7393,7100.0
2006-10-12 13:00:00,39.79,39.8,39.78,39.78,1600.0,37.7488,37.7583,37.7393,37.7393,1600.0
2006-10-12 13:05:00,39.78,39.78,39.78,39.78,0.0,37.7393,37.7393,37.7393,37.7393,0.0
2006-10-12 13:10:00,39.78,39.79,39.77,39.79,1400.0,37.7393,37.7488,37.7299,37.7488,1400.0
2006-10-12 13:15:00,39.79,39.8,39.79,39.8,3400.0,37.7488,37.7583,37.7488,37.7583,3400.0
2006-10-12 13:20:00,39.79,39.8,39.78,39.78,3900.0,37.7488,37.7583,37.7393,37.7393,3900.0
2006-10-12 13:25:00,39.78,39.79,39.78,39.79,300.0,37.7393,37.7488,37.7393,37.7488,300.0
2006-10-12 13:30:00,39.79,39.79,39.77,39.77,1000.0,37.7488,37.7488,37.7299,37.7299,1000.0
2006-10-12 13:35:00,39.78,39.78,39.77,39.77,1100.0,37.7393,37.7393,37.7299,37.7299,1100.0
2006-10-12 13:40:00,39.77,39.78,39.77,39.78,900.0,37.7299,37.7393,37.7299,37.7393,900.0
2006-10-12 13:45:00,39.77,39.78,39.77,39.77,1300.0,37.7299,37.7393,37.7299,37.7299,1300.0
2006-10-12 13:50:00,39.77,39.79,39.77,39.79,9500.0,37.7299,37.7488,37.7299,37.7488,9500.0
2006-10-12 13:55:00,39.79,39.82,39.79,39.82,9600.0,37.7488,37.7773,37.7488,37.7773,9600.0
2006-10-12 14:00:00,39.82,39.83,39.82,39.83,5400.0,37.7773,37.7868,37.7773,37.7868,5400.0
2006-10-12 14:05:00,39.83,39.83,39.82,39.83,1900.0,37.7868,37.7868,37.7773,37.7868,1900.0
2006-10-12 14:10:00,39.83,39.88,39.83,39.88,12000.0,37.7868,37.8342,37.7868,37.8342,12000.0
2006-10-12 14:15:00,39.89,39.89,39.87,39.87,2400.0,37.8437,37.8437,37.8247,37.8247,2400.0
2006-10-12 14:20:00,39.87,39.88,39.87,39.87,4500.0,37.8247,37.8342,37.8247,37.8247,4500.0
2006-10-12 14:25:00,39.88,39.89,39.87,39.88,3000.0,37.8342,37.8437,37.8247,37.8342,3000.0
2006-10-12 14:30:00,39.88,39.89,39.86,39.88,10600.0,37.8342,37.8437,37.8152,37.8342,10600.0
2006-10-12 14:35:00,39.88,39.94,39.88,39.94,14500.0,37.8342,37.8911,37.8342,37.8911,14500.0
2006-10-12 14:40:00,39.94,39.94,39.93,39.94,32900.0,37.8911,37.8911,37.8816,37.8911,32900.0
2006-10-12 14:45:00,39.94,39.94,39.93,39.93,500.0,37.8911,37.8911,37.8816,37.8816,500.0
2006-10-12 14:50:00,39.93,39.98,39.93,39.97,19700.0,37.8816,37.9291,37.8816,37.9196,19700.0
2006-10-12 14:55:00,39.97,40.09,39.97,40.09,33000.0,37.9196,38.0334,37.9196,38.0334,33000.0
2006-10-12 15:00:00,40.1,40.17,40.1,40.17,41900.0,38.0429,38.1093,38.0429,38.1093,41900.0
2006-10-12 15:05:00,40.16,40.26,40.16,40.26,74900.0,38.0998,38.1947,38.0998,38.1947,74900.0
2006-10-12 15:10:00,40.26,40.31,40.25,40.29,49700.0,38.1947,38.2422,38.1852,38.2232,49700.0
2006-10-12 15:15:00,40.29,40.34,40.27,40.33,38500.0,38.2232,38.2706,38.2042,38.2611,38500.0
2006-10-12 15:20:00,40.33,40.33,40.31,40.31,25500.0,38.2611,38.2611,38.2422,38.2422,25500.0
2006-10-12 15:25:00,40.3,40.33,40.3,40.31,33300.0,38.2327,38.2611,38.2327,38.2422,33300.0
2006-10-12 15:30:00,40.3,40.41,40.3,40.4,71900.0,38.2327,38.337,38.2327,38.3275,71900.0
2006-10-12 15:35:00,40.4,40.43,40.39,40.42,74300.0,38.3275,38.356,38.318,38.3465,74300.0
2006-10-12 15:40:00,40.43,40.58,40.42,40.55,71700.0,38.356,38.4983,38.3465,38.4698,71700.0
2006-10-12 15:45:00,40.56,40.65,40.56,40.63,80300.0,38.4793,38.5647,38.4793,38.5457,80300.0
2006-10-12 15:50:00,40.61,40.62,40.53,40.58,65200.0,38.5268,38.5362,38.4509,38.4983,65200.0
2006-10-12 15:55:00,40.58,40.6,40.55,40.58,111400.0,38.4983,38.5173,38.4698,38.4983,111400.0
2006-10-13 09:30:00,40.55,40.55,40.48,40.48,10300.0,38.4698,38.4698,38.4034,38.4034,10300.0
2006-10-13 09:35:00,40.48,40.53,40.45,40.53,7800.0,38.4034,38.4509,38.375,38.4509,7800.0
2006-10-13 09:40:00,40.53,40.6,40.43,40.47,12600.0,38.4509,38.5173,38.356,38.3939,12600.0
2006-10-13 09:45:00,40.47,40.5,40.44,40.5,10400.0,38.3939,38.4224,38.3655,38.4224,10400.0
2006-10-13 09:50:00,40.45,40.49,40.45,40.49,5200.0,38.375,38.4129,38.375,38.4129,5200.0
2006-10-13 09:55:00,40.49,40.49,40.42,40.48,13300.0,38.4129,38.4129,38.3465,38.4034,13300.0
2006-10-13 10:00:00,40.48,40.53,40.48,40.49,14000.0,38.4034,38.4509,38.4034,38.4129,14000.0
2006-10-13 10:05:00,40.49,40.52,40.49,40.5,13000.0,38.4129,38.4414,38.4129,38.4224,13000.0
2006-10-13 10:10:00,40.51,40.51,40.45,40.47,8900.0,38.4319,38.4319,38.375,38.3939,8900.0
2006-10-13 10:15:00,40.46,40.49,40.46,40.46,9300.0,38.3845,38.4129,38.3845,38.3845,9300.0
2006-10-13 10:20:00,40.46,40.48,40.46,40.47,1900.0,38.3845,38.4034,38.3845,38.3939,1900.0
2006-10-13 10:25:00,40.47,40.49,40.44,40.46,14400.0,38.3939,38.4129,38.3655,38.3845,14400.0
2006-10-13 10:30:00,40.42,40.42,40.36,40.36,6400.0,38.3465,38.3465,38.2896,38.2896,6400.0
2006-10-13 10:35:00,40.36,40.44,40.36,40.44,13500.0,38.2896,38.3655,38.2896,38.3655,13500.0
2006-10-13 10:40:00,40.44,40.5,40.44,40.47,7900.0,38.3655,38.4224,38.3655,38.3939,7900.0
2006-10-13 10:45:00,40.49,40.52,40.46,40.46,4700.0,38.4129,38.4414,38.3845,38.3845,4700.0
2006-10-13 10:50:00,40.48,40.54,40.48,40.54,5000.0,38.4034,38.4604,38.4034,38.4604,5000.0
2006-10-13 10:55:00,40.54,40.55,40.51,40.55,19300.0,38.4604,38.4698,38.4319,38.4698,19300.0
2006-10-13 11:00:00,40.56,40.56,40.53,40.55,15600.0,38.4793,38.4793,38.4509,38.4698,15600.0
2006-10-13 11:05:00,40.54,40.56,40.53,40.55,16500.0,38.4604,38.4793,38.4509,38.4698,16500.0
2006-10-13 11:10:00,40.54,40.55,40.52,40.55,26200.0,38.4604,38.4698,38.4414,38.4698,26200.0
2006-10-13 11:15:00,40.56,40.56,40.52,40.52,7800.0,38.4793,38.4793,38.4414,38.4414,7800.0
2006-10-13 11:20:00,40.53,40.55,40.52,40.53,9400.0,38.4509,38.4698,38.4414,38.4509,9400.0
2006-10-13 11:25:00,40.53,40.53,40.5,40.51,7300.0,38.4509,38.4509,38.4224,38.4319,7300.0
2006-10-13 11:30:00,40.52,40.54,40.51,40.51,18200.0,38.4414,38.4604,38.4319,38.4319,18200.0
2006-10-13 11:35:00,40.51,40.57,40.51,40.56,21200.0,38.4319,38.4888,38.4319,38.4793,21200.0
2006-10-13 11:40:00,40.56,40.56,40.51,40.52,5100.0,38.4793,38.4793,38.4319,38.4414,5100.0
2006-10-13 11:45:00,40.52,40.52,40.49,40.5,18600.0,38.4414,38.4414,38.4129,38.4224,18600.0
2006-10-13 11:50:00,40.5,40.51,40.48,40.51,20900.0,38.4224,38.4319,38.4034,38.4319,20900.0
2006-10-13 11:55:00,40.52,40.52,40.49,40.5,11000.0,38.4414,38.4414,38.4129,38.4224,11000.0
2006-10-13 12:00:00,40.5,40.53,40.49,40.52,8300.0,38.4224,38.4509,38.4129,38.4414,8300.0
2006-10-13 12:05:00,40.54,40.54,40.51,40.54,5600.0,38.4604,38.4604,38.4319,38.4604,5600.0
2006-10-13 12:10:00,40.54,40.59,40.53,40.59,6100.0,38.4604,38.5078,38.4509,38.5078,6100.0
2006-10-13 12:15:00,40.59,40.59,40.58,40.59,4300.0,38.5078,38.5078,38.4983,38.5078,4300.0
2006-10-13 12:20:00,40.59,40.64,40.59,40.63,6900.0,38.5078,38.5552,38.5078,38.5457,6900.0
2006-10-13 12:25:00,40.64,40.65,40.63,40.65,13900.0,38.5552,38.5647,38.5457,38.5647,13900.0
2006-10-13 12:30:00,40.66,40.7,40.64,40.69,8500.0,38.5742,38.6121,38.5552,38.6027,8500.0
2006-10-13 12:35:00,40.7,40.74,40.68,40.72,37700.0,38.6121,38.6501,38.5932,38.6311,37700.0
2006-10-13 12:40:00,40.73,40.76,40.71,40.75,28400.0,38.6406,38.6691,38.6216,38.6596,28400.0
2006-10-13 12:45:00,40.76,40.78,40.73,40.77,15300.0,38.6691,38.688,38.6406,38.6786,15300.0
2006-10-13 12:50:00,40.76,40.8,40.76,40.8,24400.0,38.6691,38.707,38.6691,38.707,24400.0
2006-10-13 12:55:00,40.8,40.82,40.79,40.81,35900.0,38.707,38.726,38.6975,38.7165,35900.0
2006-10-13 13:00:00,40.82,40.86,40.82,40.83,12300.0,38.726,38.7639,38.726,38.7355,12300.0
2006-10-13 13:05:00,40.83,40.84,40.82,40.83,9600.0,38.7355,38.745,38.726,38.7355,9600.0
2006-10-13 13:10:00,40.83,40.84,40.8,40.83,25700.0,38.7355,38.745,38.707,38.7355,25700.0
2006-10-13 13:15:00,40.83,40.84,40.81,40.83,6000.0,38.7355,38.745,38.7165,38.7355,6000.0
2006-10-13 13:20:00,40.82,40.85,40.82,40.84,10100.0,38.726,38.7544,38.726,38.745,10100.0
2006-10-13 13:25:00,40.84,40.85,40.83,40.85,12300.0,38.745,38.7544,38.7355,38.7544,12300.0
2006-10-13 13:30:00,40.83,40.86,40.82,40.83,9600.0,38.7355,38.7639,38.726,38.7355,9600.0
2006-10-13 13:35:00,40.84,40.86,40.82,40.82,10600.0,38.745,38.7639,38.726,38.726,10600.0
2006-10-13 13:40:00,40.85,40.87,40.83,40.87,12900.0,38.7544,38.7734,38.7355,38.7734,12900.0
2006-10-13 13:45:00,40.87,40.87,40.85,40.86,12900.0,38.7734,38.7734,38.7544,38.7639,12900.0
2006-10-13 13:50:00,40.87,40.87,40.84,40.85,9200.0,38.7734,38.7734,38.745,38.7544,9200.0
2006-10-13 13:55:00,40.83,40.85,40.82,40.84,16400.0,38.7355,38.7544,38.726,38.745,16400.0
2006-10-13 14:00:00,40.84,40.86,40.82,40.86,7600.0,38.745,38.7639,38.726,38.7639,7600.0
2006-10-13 14:05:00,40.85,40.87,40.85,40.86,5400.0,38.7544,38.7734,38.7544,38.7639,5400.0
2006-10-13 14:10:00,40.86,40.87,40.86,40.86,12700.0,38.7639,38.7734,38.7639,38.7639,12700.0
2006-10-13 14:15:00,40.84,40.85,40.79,40.79,14600.0,38.745,38.7544,38.6975,38.6975,14600.0
2006-10-13 14:20:00,40.79,40.8,40.77,40.79,11200.0,38.6975,38.707,38.6786,38.6975,11200.0
2006-10-13 14:25:00,40.79,40.8,40.74,40.76,36500.0,38.6975,38.707,38.6501,38.6691,36500.0
2006-10-13 14:30:00,40.76,40.79,40.76,40.78,7700.0,38.6691,38.6975,38.6691,38.688,7700.0
2006-10-13 14:35:00,40.79,40.84,40.78,40.83,16800.0,38.6975,38.745,38.688,38.7355,16800.0
2006-10-13 14:40:00,40.83,40.84,40.82,40.84,7300.0,38.7355,38.745,38.726,38.745,7300.0
2006-10-13 14:45:00,40.84,40.86,40.82,40.86,8100.0,38.745,38.7639,38.726,38.7639,8100.0
2006-10-13 14:50:00,40.87,40.89,40.86,40.86,8800.0,38.7734,38.7924,38.7639,38.7639,8800.0
2006-10-13 14:55:00,40.86,40.87,40.83,40.86,8100.0,38.7639,38.7734,38.7355,38.7639,8100.0
2006-10-13 15:00:00,40.86,40.87,40.84,40.84,6400.0,38.7639,38.7734,38.745,38.745,6400.0
2006-10-13 15:05:00,40.85,40.88,40.83,40.88,12500.0,38.7544,38.7829,38.7355,38.7829,12500.0
2006-10-13 15:10:00,40.88,40.89,40.85,40.89,11300.0,38.7829,38.7924,38.7544,38.7924,11300.0
2006-10-13 15:15:00,40.89,40.9,40.88,40.88,33700.0,38.7924,38.8019,38.7829,38.7829,33700.0
2006-10-13 15:20:00,40.88,40.94,40.88,40.94,48800.0,38.7829,38.8398,38.7829,38.8398,48800.0
2006-10-13 15:25:00,40.93,40.96,40.92,40.94,35100.0,38.8303,38.8588,38.8209,38.8398,35100.0
2006-10-13 15:30:00,40.94,40.96,40.92,40.95,29700.0,38.8398,38.8588,38.8209,38.8493,29700.0
2006-10-13 15:35:00,40.95,40.97,40.93,40.94,25000.0,38.8493,38.8683,38.8303,38.8398,25000.0
2006-10-13 15:40:00,40.96,40.96,40.92,40.94,16200.0,38.8588,38.8588,38.8209,38.8398,16200.0
2006-10-13 15:45:00,40.94,40.94,40.92,40.94,10600.0,38.8398,38.8398,38.8209,38.8398,10600.0
2006-10-13 15:50:00,40.93,40.93,40.91,40.93,10900.0,38.8303,38.8303,38.8114,38.8303,10900.0
2006-10-13 15:55:00,40.93,40.98,40.92,40.98,24300.0,38.8303,38.8778,38.8209,38.8778,24300.0
2006-10-16 09:30:00,40.95,40.96,40.84,40.85,8000.0,38.8493,38.8588,38.745,38.7544,8000.0
2006-10-16 09:35:00,40.8,40.93,40.77,40.86,7200.0,38.707,38.8303,38.6786,38.7639,7200.0
2006-10-16 09:40:00,40.9,40.93,40.79,40.79,11600.0,38.8019,38.8303,38.6975,38.6975,11600.0
2006-10-16 09:45:00,40.78,40.78,40.72,40.74,8400.0,38.688,38.688,38.6311,38.6501,8400.0
2006-10-16 09:50:00,40.75,40.81,40.75,40.79,3300.0,38.6596,38.7165,38.6596,38.6975,3300.0
2006-10-16 09:55:00,40.78,40.8,40.77,40.77,2900.0,38.688,38.707,38.6786,38.6786,2900.0
2006-10-16 10:00:00,40.76,40.79,40.73,40.75,2800.0,38.6691,38.6975,38.6406,38.6596,2800.0
2006-10-16 10:05:00,40.74,40.79,40.73,40.78,4900.0,38.6501,38.6975,38.6406,38.688,4900.0
2006-10-16 10:10:00,40.78,40.79,40.76,40.78,6900.0,38.688,38.6975,38.6691,38.688,6900.0
2006-10-16 10:15:00,40.78,40.81,40.76,40.76,9400.0,38.688,38.7165,38.6691,38.6691,9400.0
2006-10-16 10:20:00,40.76,40.78,40.75,40.78,3700.0,38.6691,38.688,38.6596,38.688,3700.0
2006-10-16 10:25:00,40.78,40.78,40.76,40.77,2500.0,38.688,38.688,38.6691,38.6786,2500.0
2006-10-16 10:30:00,40.78,40.79,40.77,40.79,7200.0,38.688,38.6975,38.6786,38.6975,7200.0
2006-10-16 10:35:00,40.8,40.8,40.78,40.79,3600.0,38.707,38.707,38.688,38.6975,3600.0
2006-10-16 10:40:00,40.79,40.79,40.76,40.76,3000.0,38.6975,38.6975,38.6691,38.6691,3000.0
2006-10-16 10:45:00,40.76,40.77,40.74,40.75,900.0,38.6691,38.6786,38.6501,38.6596,900.0
2006-10-16 10:50:00,40.73,40.76,40.73,40.76,4700.0,38.6406,38.6691,38.6406,38.6691,4700.0
2006-10-16 10:55:00,40.76,40.77,40.75,40.77,3300.0,38.6691,38.6786,38.6596,38.6786,3300.0
2006-10-16 11:00:00,40.78,40.78,40.77,40.78,3600.0,38.688,38.688,38.6786,38.688,3600.0
2006-10-16 11:05:00,40.78,40.79,40.78,40.79,6500.0,38.688,38.6975,38.688,38.6975,6500.0
2006-10-16 11:10:00,40.78,40.79,40.78,40.78,3400.0,38.688,38.6975,38.688,38.688,3400.0
2006-10-16 11:15:00,40.79,40.86,40.78,40.83,18600.0,38.6975,38.7639,38.688,38.7355,18600.0
2006-10-16 11:20:00,40.83,40.86,40.83,40.86,2600.0,38.7355,38.7639,38.7355,38.7639,2600.0
2006-10-16 11:25:00,40.86,40.88,40.86,40.86,3200.0,38.7639,38.7829,38.7639,38.7639,3200.0
2006-10-16 11:30:00,40.88,40.88,40.86,40.86,2200.0,38.7829,38.7829,38.7639,38.7639,2200.0
2006-10-16 11:35:00,40.86,40.88,40.86,40.88,1500.0,38.7639,38.7829,38.7639,38.7829,1500.0
2006-10-16 11:40:00,40.89,40.89,40.85,40.86,1700.0,38.7924,38.7924,38.7544,38.7639,1700.0
2006-10-16 11:45:00,40.87,40.87,40.85,40.86,2000.0,38.7734,38.7734,38.7544,38.7639,2000.0
2006-10-16 11:50:00,40.85,40.86,40.84,40.86,2600.0,38.7544,38.7639,38.745,38.7639,2600.0
2006-10-16 11:55:00,40.86,40.89,40.86,40.87,2600.0,38.7639,38.7924,38.7639,38.7734,2600.0
2006-10-16 12:00:00,40.87,40.9,40.87,40.9,19500.0,38.7734,38.8019,38.7734,38.8019,19500.0
2006-10-16 12:05:00,40.88,40.88,40.85,40.87,1900.0,38.7829,38.7829,38.7544,38.7734,1900.0
2006-10-16 12:10:00,40.87,40.89,40.87,40.89,2900.0,38.7734,38.7924,38.7734,38.7924,2900.0
2006-10-16 12:15:00,40.88,40.89,40.87,40.88,2600.0,38.7829,38.7924,38.7734,38.7829,2600.0
2006-10-16 12:20:00,40.89,40.89,40.87,40.89,2000.0,38.7924,38.7924,38.7734,38.7924,2000.0
2006-10-16 12:25:00,40.9,40.92,40.89,40.91,5800.0,38.8019,38.8209,38.7924,38.8114,5800.0
2006-10-16 12:30:00,40.91,40.93,40.91,40.91,3400.0,38.8114,38.8303,38.8114,38.8114,3400.0
2006-10-16 12:35:00,40.91,40.92,40.91,40.92,2200.0,38.8114,38.8209,38.8114,38.8209,2200.0
2006-10-16 12:40:00,40.92,40.94,40.91,40.93,4400.0,38.8209,38.8398,38.8114,38.8303,4400.0
2006-10-16 12:45:00,40.93,40.96,40.89,40.93,8200.0,38.8303,38.8588,38.7924,38.8303,8200.0
2006-10-16 12:50:00,40.94,40.98,40.94,40.98,15600.0,38.8398,38.8778,38.8398,38.8778,15600.0
2006-10-16 12:55:00,40.99,41.01,40.97,40.99,13500.0,38.8873,38.9062,38.8683,38.8873,13500.0
2006-10-16 13:00:00,40.99,40.99,40.97,40.99,3300.0,38.8873,38.8873,38.8683,38.8873,3300.0
2006-10-16 13:05:00,40.99,41.0,40.97,40.97,2300.0,38.8873,38.8968,38.8683,38.8683,2300.0
2006-10-16 13:10:00,40.99,41.0,40.97,40.98,17000.0,38.8873,38.8968,38.8683,38.8778,17000.0
2006-10-16 13:15:00,40.99,41.0,40.98,40.98,26800.0,38.8873,38.8968,38.8778,38.8778,26800.0
2006-10-16 13:20:00,41.0,41.03,40.99,41.01,6300.0,38.8968,38.9252,38.8873,38.9062,6300.0
2006-10-16 13:25:00,41.02,41.04,41.01,41.03,2500.0,38.9157,38.9347,38.9062,38.9252,2500.0
2006-10-16 13:30:00,41.04,41.06,41.03,41.06,2000.0,38.9347,38.9537,38.9252,38.9537,2000.0
2006-10-16 13:35:00,41.06,41.06,41.04,41.06,2500.0,38.9537,38.9537,38.9347,38.9537,2500.0
2006-10-16 13:40:00,41.06,41.07,41.05,41.07,2200.0,38.9537,38.9632,38.9442,38.9632,2200.0
2006-10-16 13:45:00,41.06,41.06,41.0,41.01,2700.0,38.9537,38.9537,38.8968,38.9062,2700.0
2006-10-16 13:50:00,41.01,41.03,41.0,41.0,3700.0,38.9062,38.9252,38.8968,38.8968,3700.0
2006-10-16 13:55:00,41.0,41.03,40.99,41.01,4700.0,38.8968,38.9252,38.8873,38.9062,4700.0
2006-10-16 14:00:00,41.01,41.07,41.01,41.03,15700.0,38.9062,38.9632,38.9062,38.9252,15700.0
2006-10-16 14:05:00,41.02,41.02,41.0,41.0,3800.0,38.9157,38.9157,38.8968,38.8968,3800.0
2006-10-16 14:10:00,41.0,41.01,40.99,40.99,5300.0,38.8968,38.9062,38.8873,38.8873,5300.0
2006-10-16 14:15:00,41.0,41.02,40.98,40.99,9200.0,38.8968,38.9157,38.8778,38.8873,9200.0
2006-10-16 14:20:00,40.99,40.99,40.97,40.99,4700.0,38.8873,38.8873,38.8683,38.8873,4700.0
2006-10-16 14:25:00,40.99,40.99,40.92,40.92,5100.0,38.8873,38.8873,38.8209,38.8209,5100.0
2006-10-16 14:30:00,40.92,40.95,40.92,40.94,4500.0,38.8209,38.8493,38.8209,38.8398,4500.0
2006-10-16 14:35:00,40.92,40.95,40.92,40.94,3700.0,38.8209,38.8493,38.8209,38.8398,3700.0
2006-10-16 14:40:00,40.94,40.96,40.93,40.95,1900.0,38.8398,38.8588,38.8303,38.8493,1900.0
2006-10-16 14:45:00,40.96,40.96,40.89,40.91,6900.0,38.8588,38.8588,38.7924,38.8114,6900.0
2006-10-16 14:50:00,40.92,40.93,40.91,40.93,5500.0,38.8209,38.8303,38.8114,38.8303,5500.0
2006-10-16 14:55:00,40.93,40.95,40.92,40.93,5000.0,38.8303,38.8493,38.8209,38.8303,5000.0
2006-10-16 15:00:00,40.93,40.94,40.92,40.93,6000.0,38.8303,38.8398,38.8209,38.8303,6000.0
2006-10-16 15:05:00,40.93,40.94,40.93,40.93,3800.0,38.8303,38.8398,38.8303,38.8303,3800.0
2006-10-16 15:10:00,40.94,40.97,40.94,40.97,12400.0,38.8398,38.8683,38.8398,38.8683,12400.0
2006-10-16 15:15:00,40.97,40.97,40.94,40.95,54200.0,38.8683,38.8683,38.8398,38.8493,54200.0
2006-10-16 15:20:00,40.95,41.0,40.95,40.97,14800.0,38.8493,38.8968,38.8493,38.8683,14800.0
2006-10-16 15:25:00,40.97,40.98,40.96,40.98,6500.0,38.8683,38.8778,38.8588,38.8778,6500.0
2006-10-16 15:30:00,40.98,41.0,40.97,41.0,5000.0,38.8778,38.8968,38.8683,38.8968,5000.0
2006-10-16 15:35:00,41.0,41.01,41.0,41.0,3800.0,38.8968,38.9062,38.8968,38.8968,3800.0
2006-10-16 15:40:00,41.0,41.0,40.97,40.99,13900.0,38.8968,38.8968,38.8683,38.8873,13900.0
2006-10-16 15:45:00,41.0,41.0,40.98,40.98,7700.0,38.8968,38.8968,38.8778,38.8778,7700.0
2006-10-16 15:50:00,40.98,40.99,40.96,40.96,20400.0,38.8778,38.8873,38.8588,38.8588,20400.0
2006-10-16 15:55:00,40.96,41.0,40.96,40.99,52000.0,38.8588,38.8968,38.8588,38.8873,52000.0
2006-10-17 09:30:00,40.97,40.98,40.75,40.8,8900.0,38.8683,38.8778,38.6596,38.707,8900.0
2006-10-17 09:35:00,40.82,40.88,40.82,40.84,3300.0,38.726,38.7829,38.726,38.745,3300.0
2006-10-17 09:40:00,40.81,40.81,40.75,40.8,7200.0,38.7165,38.7165,38.6596,38.707,7200.0
2006-10-17 09:45:00,40.79,40.82,40.77,40.79,19300.0,38.6975,38.726,38.6786,38.6975,19300.0
2006-10-17 09:50:00,40.78,40.85,40.77,40.83,18600.0,38.688,38.7544,38.6786,38.7355,18600.0
2006-10-17 09:55:00,40.84,40.88,40.79,40.88,17400.0,38.745,38.7829,38.6975,38.7829,17400.0
2006-10-17 10:00:00,40.88,40.95,40.87,40.9,15600.0,38.7829,38.8493,38.7734,38.8019,15600.0
2006-10-17 10:05:00,40.89,40.91,40.87,40.91,8300.0,38.7924,38.8114,38.7734,38.8114,8300.0
2006-10-17 10:10:00,40.92,40.92,40.86,40.89,9600.0,38.8209,38.8209,38.7639,38.7924,9600.0
2006-10-17 10:15:00,40.9,40.97,40.9,40.97,14100.0,38.8019,38.8683,38.8019,38.8683,14100.0
2006-10-17 10:20:00,40.96,40.98,40.94,40.95,8700.0,38.8588,38.8778,38.8398,38.8493,8700.0
2006-10-17 10:25:00,40.96,40.98,40.9,40.9,5600.0,38.8588,38.8778,38.8019,38.8019,5600.0
2006-10-17 10:30:00,40.89,40.9,40.8,40.8,12600.0,38.7924,38.8019,38.707,38.707,12600.0
2006-10-17 10:35:00,40.8,40.84,40.79,40.81,6700.0,38.707,38.745,38.6975,38.7165,6700.0
2006-10-17 10:40:00,40.82,40.83,40.8,40.82,5400.0,38.726,38.7355,38.707,38.726,5400.0
2006-10-17 10:45:00,40.83,40.88,40.83,40.86,4400.0,38.7355,38.7829,38.7355,38.7639,4400.0
2006-10-17 10:50:00,40.85,40.87,40.82,40.84,4900.0,38.7544,38.7734,38.726,38.745,4900.0
2006-10-17 10:55:00,40.84,40.86,40.84,40.86,3900.0,38.745,38.7639,38.745,38.7639,3900.0
2006-10-17 11:00:00,40.85,40.86,40.84,40.85,800.0,38.7544,38.7639,38.745,38.7544,800.0
2006-10-17 11:05:00,40.84,40.89,40.84,40.87,13200.0,38.745,38.7924,38.745,38.7734,13200.0
2006-10-17 11:10:00,40.88,40.9,40.87,40.88,8500.0,38.7829,38.8019,38.7734,38.7829,8500.0
2006-10-17 11:15:00,40.89,40.91,40.89,40.89,800.0,38.7924,38.8114,38.7924,38.7924,800.0
2006-10-17 11:20:00,40.88,40.9,40.86,40.86,4900.0,38.7829,38.8019,38.7639,38.7639,4900.0
2006-10-17 11:25:00,40.86,40.87,40.83,40.83,4500.0,38.7639,38.7734,38.7355,38.7355,4500.0
2006-10-17 11:30:00,40.83,40.85,40.82,40.83,4400.0,38.7355,38.7544,38.726,38.7355,4400.0
2006-10-17 11:35:00,40.83,40.83,40.8,40.8,3100.0,38.7355,38.7355,38.707,38.707,3100.0
2006-10-17 11:40:00,40.82,40.88,40.82,40.88,9500.0,38.726,38.7829,38.726,38.7829,9500.0
2006-10-17 11:45:00,40.88,40.89,40.86,40.87,6700.0,38.7829,38.7924,38.7639,38.7734,6700.0
2006-10-17 11:50:00,40.86,40.88,40.83,40.84,8100.0,38.7639,38.7829,38.7355,38.745,8100.0
2006-10-17 11:55:00,40.85,40.88,40.85,40.86,7400.0,38.7544,38.7829,38.7544,38.7639,7400.0
2006-10-17 12:00:00,40.88,40.9,40.88,40.89,7600.0,38.7829,38.8019,38.7829,38.7924,7600.0
2006-10-17 12:05:00,40.9,40.92,40.87,40.92,16100.0,38.8019,38.8209,38.7734,38.8209,16100.0
2006-10-17 12:10:00,40.91,40.94,40.9,40.94,4800.0,38.8114,38.8398,38.8019,38.8398,4800.0
2006-10-17 12:15:00,40.95,40.95,40.93,40.94,1000.0,38.8493,38.8493,38.8303,38.8398,1000.0
2006-10-17 12:20:00,40.95,40.95,40.95,40.95,300.0,38.8493,38.8493,38.8493,38.8493,300.0
2006-10-17 12:25:00,40.95,40.99,40.94,40.99,13000.0,38.8493,38.8873,38.8398,38.8873,13000.0
2006-10-17 12:30:00,41.0,41.04,41.0,41.03,10500.0,38.8968,38.9347,38.8968,38.9252,10500.0
2006-10-17 12:35:00,41.03,41.03,41.02,41.02,1500.0,38.9252,38.9252,38.9157,38.9157,1500.0
2006-10-17 12:40:00,41.02,41.02,41.01,41.02,800.0,38.9157,38.9157,38.9062,38.9157,800.0
2006-10-17 12:45:00,41.01,41.01,41.0,41.01,3600.0,38.9062,38.9062,38.8968,38.9062,3600.0
2006-10-17 12:50:00,41.0,41.01,40.99,41.01,4000.0,38.8968,38.9062,38.8873,38.9062,4000.0
2006-10-17 12:55:00,41.0,41.01,40.98,41.0,14600.0,38.8968,38.9062,38.8778,38.8968,14600.0
2006-10-17 13:00:00,40.99,41.01,40.99,41.01,4500.0,38.8873,38.9062,38.8873,38.9062,4500.0
2006-10-17 13:05:00,41.0,41.01,40.99,40.99,1100.0,38.8968,38.9062,38.8873,38.8873,1100.0
2006-10-17 13:10:00,40.99,41.0,40.98,40.99,2800.0,38.8873,38.8968,38.8778,38.8873,2800.0
2006-10-17 13:15:00,40.98,41.01,40.96,41.0,19000.0,38.8778,38.9062,38.8588,38.8968,19000.0
2006-10-17 13:20:00,41.0,41.0,40.96,40.97,7600.0,38.8968,38.8968,38.8588,38.8683,7600.0
2006-10-17 13:25:00,40.97,40.98,40.95,40.96,8100.0,38.8683,38.8778,38.8493,38.8588,8100.0
2006-10-17 13:30:00,40.97,40.98,40.96,40.96,1800.0,38.8683,38.8778,38.8588,38.8588,1800.0
2006-10-17 13:35:00,40.97,40.97,40.96,40.97,3500.0,38.8683,38.8683,38.8588,38.8683,3500.0
2006-10-17 13:40:00,40.97,40.97,40.96,40.96,400.0,38.8683,38.8683,38.8588,38.8588,400.0
2006-10-17 13:45:00,40.97,40.99,40.96,40.99,2800.0,38.8683,38.8873,38.8588,38.8873,2800.0
2006-10-17 13:50:00,40.99,40.99,40.97,40.99,7700.0,38.8873,38.8873,38.8683,38.8873,7700.0
2006-10-17 13:55:00,40.99,40.99,40.98,40.98,5500.0,38.8873,38.8873,38.8778,38.8778,5500.0
2006-10-17 14:00:00,40.99,40.99,40.99,40.99,800.0,38.8873,38.8873,38.8873,38.8873,800.0
2006-10-17 14:05:00,40.99,40.99,40.96,40.97,6300.0,38.8873,38.8873,38.8588,38.8683,6300.0
2006-10-17 14:10:00,40.97,40.97,40.92,40.94,6300.0,38.8683,38.8683,38.8209,38.8398,6300.0
2006-10-17 14:15:00,40.95,40.96,40.94,40.96,2900.0,38.8493,38.8588,38.8398,38.8588,2900.0
2006-10-17 14:20:00,40.94,40.96,40.94,40.96,3400.0,38.8398,38.8588,38.8398,38.8588,3400.0
2006-10-17 14:25:00,40.96,40.96,40.91,40.93,4900.0,38.8588,38.8588,38.8114,38.8303,4900.0
2006-10-17 14:30:00,40.94,40.96,40.94,40.96,1800.0,38.8398,38.8588,38.8398,38.8588,1800.0
2006-10-17 14:35:00,40.96,41.08,40.92,41.08,80100.0,38.8588,38.9727,38.8209,38.9727,80100.0
2006-10-17 14:40:00,41.08,41.08,41.05,41.05,19200.0,38.9727,38.9727,38.9442,38.9442,19200.0
2006-10-17 14:45:00,41.06,41.06,41.04,41.04,23200.0,38.9537,38.9537,38.9347,38.9347,23200.0
2006-10-17 14:50:00,41.04,41.08,41.01,41.06,51800.0,38.9347,38.9727,38.9062,38.9537,51800.0
2006-10-17 14:55:00,41.06,41.06,41.02,41.03,23900.0,38.9537,38.9537,38.9157,38.9252,23900.0
2006-10-17 15:00:00,41.03,41.23,41.03,41.23,154800.0,38.9252,39.115,38.9252,39.115,154800.0
2006-10-17 15:05:00,41.23,41.32,41.23,41.31,107100.0,39.115,39.2003,39.115,39.1909,107100.0
2006-10-17 15:10:00,41.32,41.32,41.25,41.25,14700.0,39.2003,39.2003,39.1339,39.1339,14700.0
2006-10-17 15:15:00,41.24,41.3,41.24,41.27,18800.0,39.1244,39.1814,39.1244,39.1529,18800.0
2006-10-17 15:20:00,41.27,41.28,41.25,41.27,66800.0,39.1529,39.1624,39.1339,39.1529,66800.0
2006-10-17 15:25:00,41.28,41.41,41.27,41.41,61800.0,39.1624,39.2857,39.1529,39.2857,61800.0
2006-10-17 15:30:00,41.41,41.49,41.41,41.46,40100.0,39.2857,39.3616,39.2857,39.3332,40100.0
2006-10-17 15:35:00,41.46,41.46,41.43,41.46,32100.0,39.3332,39.3332,39.3047,39.3332,32100.0
2006-10-17 15:40:00,41.46,41.63,41.45,41.63,136700.0,39.3332,39.4944,39.3237,39.4944,136700.0
2006-10-17 15:45:00,41.64,41.82,41.6,41.75,126300.0,39.5039,39.6747,39.466,39.6083,126300.0
2006-10-17 15:50:00,41.75,41.75,41.68,41.7,71100.0,39.6083,39.6083,39.5419,39.5608,71100.0
2006-10-17 15:55:00,41.68,41.69,41.66,41.69,84400.0,39.5419,39.5514,39.5229,39.5514,84400.0
2006-10-18 09:30:00,41.81,41.86,41.69,41.81,15700.0,39.6652,39.7126,39.5514,39.6652,15700.0
2006-10-18 09:35:00,41.83,41.99,41.83,41.97,34400.0,39.6842,39.836,39.6842,39.817,34400.0
2006-10-18 09:40:00,41.94,41.96,41.87,41.93,50800.0,39.7885,39.8075,39.7221,39.779,50800.0
2006-10-18 09:45:00,41.93,42.15,41.9,42.15,109500.0,39.779,39.9878,39.7506,39.9878,109500.0
2006-10-18 09:50:00,42.17,42.44,42.14,42.4,147500.0,40.0067,40.2629,39.9783,40.2249,147500.0
2006-10-18 09:55:00,42.4,42.54,42.23,42.52,116800.0,40.2249,40.3578,40.0637,40.3388,116800.0
2006-10-18 10:00:00,42.51,42.8,42.51,42.71,206500.0,40.3293,40.6044,40.3293,40.519,206500.0
2006-10-18 10:05:00,42.64,42.68,42.29,42.32,179200.0,40.4526,40.4906,40.1206,40.149,179200.0
2006-10-18 10:10:00,42.31,42.41,42.27,42.33,98600.0,40.1396,40.2344,40.1016,40.1585,98600.0
2006-10-18 10:15:00,42.33,42.5,42.23,42.45,122200.0,40.1585,40.3198,40.0637,40.2724,122200.0
2006-10-18 10:20:00,42.43,42.43,42.33,42.41,97200.0,40.2534,40.2534,40.1585,40.2344,97200.0
2006-10-18 10:25:00,42.41,42.6,42.41,42.51,65100.0,40.2344,40.4147,40.2344,40.3293,65100.0
2006-10-18 10:30:00,42.51,42.52,42.39,42.39,73600.0,40.3293,40.3388,40.2154,40.2154,73600.0
2006-10-18 10:35:00,42.39,42.42,42.36,42.41,57600.0,40.2154,40.2439,40.187,40.2344,57600.0
2006-10-18 10:40:00,42.41,42.44,42.37,42.42,73700.0,40.2344,40.2629,40.1965,40.2439,73700.0
2006-10-18 10:45:00,42.42,42.51,42.42,42.51,46000.0,40.2439,40.3293,40.2439,40.3293,46000.0
2006-10-18 10:50:00,42.5,42.51,42.44,42.44,23300.0,40.3198,40.3293,40.2629,40.2629,23300.0
2006-10-18 10:55:00,42.44,42.48,42.43,42.43,13600.0,40.2629,40.3008,40.2534,40.2534,13600.0
2006-10-18 11:00:00,42.43,42.44,42.36,42.37,12600.0,40.2534,40.2629,40.187,40.1965,12600.0
2006-10-18 11:05:00,42.37,42.42,42.3,42.35,45300.0,40.1965,40.2439,40.1301,40.1775,45300.0
2006-10-18 11:10:00,42.35,42.36,42.32,42.33,21000.0,40.1775,40.187,40.149,40.1585,21000.0
2006-10-18 11:15:00,42.33,42.33,42.32,42.32,15400.0,40.1585,40.1585,40.149,40.149,15400.0
2006-10-18 11:20:00,42.33,42.36,42.32,42.35,45600.0,40.1585,40.187,40.149,40.1775,45600.0
2006-10-18 11:25:00,42.35,42.36,42.33,42.36,84000.0,40.1775,40.187,40.1585,40.187,84000.0
2006-10-18 11:30:00,42.35,42.36,42.33,42.33,70000.0,40.1775,40.187,40.1585,40.1585,70000.0
2006-10-18 11:35:00,42.34,42.4,42.34,42.39,100100.0,40.168,40.2249,40.168,40.2154,100100.0
2006-10-18 11:40:00,42.4,42.4,42.38,42.38,19100.0,40.2249,40.2249,40.206,40.206,19100.0
2006-10-18 11:45:00,42.39,42.39,42.32,42.32,25300.0,40.2154,40.2154,40.149,40.149,25300.0
2006-10-18 11:50:00,42.33,42.33,42.3,42.31,30800.0,40.1585,40.1585,40.1301,40.1396,30800.0
2006-10-18 11:55:00,42.31,42.36,42.3,42.34,99000.0,40.1396,40.187,40.1301,40.168,99000.0
2006-10-18 12:00:00,42.34,42.35,42.33,42.34,49100.0,40.168,40.1775,40.1585,40.168,49100.0
2006-10-18 12:05:00,42.34,42.35,42.33,42.35,72100.0,40.168,40.1775,40.1585,40.1775,72100.0
2006-10-18 12:10:00,42.34,42.35,42.32,42.32,11100.0,40.168,40.1775,40.149,40.149,11100.0
2006-10-18 12:15:00,42.33,42.33,42.32,42.33,13700.0,40.1585,40.1585,40.149,40.1585,13700.0
2006-10-18 12:20:00,42.33,42.33,42.3,42.31,7700.0,40.1585,40.1585,40.1301,40.1396,7700.0
2006-10-18 12:25:00,42.3,42.31,42.25,42.28,140100.0,40.1301,40.1396,40.0826,40.1111,140100.0
2006-10-18 12:30:00,42.28,42.36,42.28,42.36,118400.0,40.1111,40.187,40.1111,40.187,118400.0
2006-10-18 12:35:00,42.36,42.37,42.35,42.37,57200.0,40.187,40.1965,40.1775,40.1965,57200.0
2006-10-18 12:40:00,42.37,42.37,42.31,42.34,49600.0,40.1965,40.1965,40.1396,40.168,49600.0
2006-10-18 12:45:00,42.34,42.34,42.32,42.34,12700.0,40.168,40.168,40.149,40.168,12700.0
2006-10-18 12:50:00,42.33,42.33,42.29,42.31,51900.0,40.1585,40.1585,40.1206,40.1396,51900.0
2006-10-18 12:55:00,42.3,42.32,42.29,42.29,43900.0,40.1301,40.149,40.1206,40.1206,43900.0
2006-10-18 13:00:00,42.29,42.34,42.27,42.34,77400.0,40.1206,40.168,40.1016,40.168,77400.0
2006-10-18 13:05:00,42.33,42.34,42.31,42.34,45500.0,40.1585,40.168,40.1396,40.168,45500.0
2006-10-18 13:10:00,42.33,42.36,42.32,42.36,38300.0,40.1585,40.187,40.149,40.187,38300.0
2006-10-18 13:15:00,42.36,42.36,42.33,42.34,15500.0,40.187,40.187,40.1585,40.168,15500.0
2006-10-18 13:20:00,42.34,42.34,42.3,42.3,9500.0,40.168,40.168,40.1301,40.1301,9500.0
2006-10-18 13:25:00,42.31,42.31,42.29,42.3,4900.0,40.1396,40.1396,40.1206,40.1301,4900.0
2006-10-18 13:30:00,42.3,42.31,42.3,42.31,7200.0,40.1301,40.1396,40.1301,40.1396,7200.0
2006-10-18 13:35:00,42.31,42.32,42.29,42.3,53300.0,40.1396,40.149,40.1206,40.1301,53300.0
2006-10-18 13:40:00,42.3,42.31,42.27,42.28,44600.0,40.1301,40.1396,40.1016,40.1111,44600.0
2006-10-18 13:45:00,42.28,42.29,42.27,42.28,24300.0,40.1111,40.1206,40.1016,40.1111,24300.0
2006-10-18 13:50:00,42.27,42.28,42.22,42.25,12100.0,40.1016,40.1111,40.0542,40.0826,12100.0
2006-10-18 13:55:00,42.26,42.29,42.26,42.29,41100.0,40.0921,40.1206,40.0921,40.1206,41100.0
2006-10-18 14:00:00,42.29,42.35,42.28,42.3,37100.0,40.1206,40.1775,40.1111,40.1301,37100.0
2006-10-18 14:05:00,42.31,42.31,42.3,42.31,16700.0,40.1396,40.1396,40.1301,40.1396,16700.0
2006-10-18 14:10:00,42.31,42.33,42.3,42.31,33300.0,40.1396,40.1585,40.1301,40.1396,33300.0
2006-10-18 14:15:00,42.31,42.33,42.31,42.32,37300.0,40.1396,40.1585,40.1396,40.149,37300.0
2006-10-18 14:20:00,42.31,42.33,42.31,42.33,97500.0,40.1396,40.1585,40.1396,40.1585,97500.0
2006-10-18 14:25:00,42.33,42.36,42.33,42.33,47300.0,40.1585,40.187,40.1585,40.1585,47300.0
2006-10-18 14:30:00,42.34,42.34,42.31,42.34,29800.0,40.168,40.168,40.1396,40.168,29800.0
2006-10-18 14:35:00,42.34,42.34,42.33,42.33,29200.0,40.168,40.168,40.1585,40.1585,29200.0
2006-10-18 14:40:00,42.33,42.34,42.32,42.33,15400.0,40.1585,40.168,40.149,40.1585,15400.0
2006-10-18 14:45:00,42.33,42.35,42.33,42.34,26500.0,40.1585,40.1775,40.1585,40.168,26500.0
2006-10-18 14:50:00,42.34,42.35,42.33,42.33,9600.0,40.168,40.1775,40.1585,40.1585,9600.0
2006-10-18 14:55:00,42.33,42.38,42.33,42.37,46200.0,40.1585,40.206,40.1585,40.1965,46200.0
2006-10-18 15:00:00,42.38,42.38,42.35,42.36,23200.0,40.206,40.206,40.1775,40.187,23200.0
2006-10-18 15:05:00,42.36,42.36,42.35,42.36,17600.0,40.187,40.187,40.1775,40.187,17600.0
2006-10-18 15:10:00,42.36,42.39,42.35,42.35,55700.0,40.187,40.2154,40.1775,40.1775,55700.0
2006-10-18 15:15:00,42.37,42.37,42.34,42.37,38600.0,40.1965,40.1965,40.168,40.1965,38600.0
2006-10-18 15:20:00,42.36,42.37,42.35,42.36,15800.0,40.187,40.1965,40.1775,40.187,15800.0
2006-10-18 15:25:00,42.36,42.46,42.36,42.36,66000.0,40.187,40.2819,40.187,40.187,66000.0
2006-10-18 15:30:00,42.36,42.37,42.36,42.37,21300.0,40.187,40.1965,40.187,40.1965,21300.0
2006-10-18 15:35:00,42.37,42.39,42.36,42.38,54900.0,40.1965,40.2154,40.187,40.206,54900.0
2006-10-18 15:40:00,42.38,42.39,42.37,42.38,29100.0,40.206,40.2154,40.1965,40.206,29100.0
2006-10-18 15:45:00,42.38,42.39,42.38,42.38,11800.0,40.206,40.2154,40.206,40.206,11800.0
2006-10-18 15:50:00,42.39,42.39,42.38,42.39,37400.0,40.2154,40.2154,40.206,40.2154,37400.0
2006-10-18 15:55:00,42.39,42.42,42.38,42.4,45200.0,40.2154,40.2439,40.206,40.2249,45200.0
2006-10-19 09:30:00,42.51,42.52,42.32,42.38,26800.0,40.3293,40.3388,40.149,40.206,26800.0
2006-10-19 09:35:00,42.38,42.38,42.31,42.31,7500.0,40.206,40.206,40.1396,40.1396,7500.0
2006-10-19 09:40:00,42.32,42.32,42.13,42.14,13600.0,40.149,40.149,39.9688,39.9783,13600.0
2006-10-19 09:45:00,42.14,42.14,42.06,42.14,69200.0,39.9783,39.9783,39.9024,39.9783,69200.0
2006-10-19 09:50:00,42.14,42.24,42.14,42.24,14200.0,39.9783,40.0731,39.9783,40.0731,14200.0
2006-10-19 09:55:00,42.24,42.28,42.17,42.27,16300.0,40.0731,40.1111,40.0067,40.1016,16300.0
2006-10-19 10:00:00,42.27,42.39,42.27,42.39,30600.0,40.1016,40.2154,40.1016,40.2154,30600.0
2006-10-19 10:05:00,42.38,42.42,42.25,42.25,17500.0,40.206,40.2439,40.0826,40.0826,17500.0
2006-10-19 10:10:00,42.26,42.38,42.26,42.35,32000.0,40.0921,40.206,40.0921,40.1775,32000.0
2006-10-19 10:15:00,42.35,42.38,42.29,42.29,20200.0,40.1775,40.206,40.1206,40.1206,20200.0
2006-10-19 10:20:00,42.31,42.45,42.31,42.4,48100.0,40.1396,40.2724,40.1396,40.2249,48100.0
2006-10-19 10:25:00,42.4,42.45,42.4,42.4,9900.0,40.2249,40.2724,40.2249,40.2249,9900.0
2006-10-19 10:30:00,42.4,42.46,42.38,42.38,9300.0,40.2249,40.2819,40.206,40.206,9300.0
2006-10-19 10:35:00,42.39,42.39,42.33,42.35,13900.0,40.2154,40.2154,40.1585,40.1775,13900.0
2006-10-19 10:40:00,42.36,42.42,42.36,42.42,18600.0,40.187,40.2439,40.187,40.2439,18600.0
2006-10-19 10:45:00,42.41,42.49,42.38,42.49,46900.0,40.2344,40.3103,40.206,40.3103,46900.0
2006-10-19 10:50:00,42.49,42.63,42.49,42.63,30900.0,40.3103,40.4431,40.3103,40.4431,30900.0
2006-10-19 10:55:00,42.62,42.63,42.57,42.57,22800.0,40.4337,40.4431,40.3862,40.3862,22800.0
2006-10-19 11:00:00,42.58,42.58,42.51,42.52,9500.0,40.3957,40.3957,40.3293,40.3388,9500.0
2006-10-19 11:05:00,42.52,42.53,42.48,42.52,13900.0,40.3388,40.3483,40.3008,40.3388,13900.0
2006-10-19 11:10:00,42.51,42.59,42.51,42.59,28700.0,40.3293,40.4052,40.3293,40.4052,28700.0
2006-10-19 11:15:00,42.57,42.57,42.52,42.52,4800.0,40.3862,40.3862,40.3388,40.3388,4800.0
2006-10-19 11:20:00,42.51,42.61,42.5,42.56,28700.0,40.3293,40.4242,40.3198,40.3767,28700.0
2006-10-19 11:25:00,42.55,42.7,42.54,42.7,52000.0,40.3672,40.5095,40.3578,40.5095,52000.0
2006-10-19 11:30:00,42.68,42.68,42.64,42.67,18900.0,40.4906,40.4906,40.4526,40.4811,18900.0
2006-10-19 11:35:00,42.67,42.67,42.64,42.64,7500.0,40.4811,40.4811,40.4526,40.4526,7500.0
2006-10-19 11:40:00,42.64,42.69,42.63,42.67,28800.0,40.4526,40.5001,40.4431,40.4811,28800.0
2006-10-19 11:45:00,42.67,42.7,42.66,42.68,9800.0,40.4811,40.5095,40.4716,40.4906,9800.0
2006-10-19 11:50:00,42.68,42.68,42.61,42.63,11300.0,40.4906,40.4906,40.4242,40.4431,11300.0
2006-10-19 11:55:00,42.62,42.66,42.62,42.65,16500.0,40.4337,40.4716,40.4337,40.4621,16500.0
2006-10-19 12:00:00,42.65,42.66,42.59,42.66,27300.0,40.4621,40.4716,40.4052,40.4716,27300.0
2006-10-19 12:05:00,42.66,42.7,42.63,42.68,24900.0,40.4716,40.5095,40.4431,40.4906,24900.0
2006-10-19 12:10:00,42.67,42.84,42.67,42.84,54000.0,40.4811,40.6424,40.4811,40.6424,54000.0
2006-10-19 12:15:00,42.84,42.84,42.77,42.78,36900.0,40.6424,40.6424,40.576,40.5854,36900.0
2006-10-19 12:20:00,42.77,42.77,42.72,42.74,7800.0,40.576,40.576,40.5285,40.5475,7800.0
2006-10-19 12:25:00,42.74,42.77,42.73,42.74,12900.0,40.5475,40.576,40.538,40.5475,12900.0
2006-10-19 12:30:00,42.72,42.76,42.68,42.76,17700.0,40.5285,40.5665,40.4906,40.5665,17700.0
2006-10-19 12:35:00,42.76,42.82,42.76,42.8,18000.0,40.5665,40.6234,40.5665,40.6044,18000.0
2006-10-19 12:40:00,42.8,42.8,42.78,42.8,14500.0,40.6044,40.6044,40.5854,40.6044,14500.0
2006-10-19 12:45:00,42.8,42.8,42.78,42.8,27000.0,40.6044,40.6044,40.5854,40.6044,27000.0
2006-10-19 12:50:00,42.79,42.8,42.75,42.78,16500.0,40.5949,40.6044,40.557,40.5854,16500.0
2006-10-19 12:55:00,42.78,42.79,42.77,42.78,6500.0,40.5854,40.5949,40.576,40.5854,6500.0
2006-10-19 13:00:00,42.77,42.78,42.74,42.76,9700.0,40.576,40.5854,40.5475,40.5665,9700.0
2006-10-19 13:05:00,42.74,42.74,42.73,42.74,13000.0,40.5475,40.5475,40.538,40.5475,13000.0
2006-10-19 13:10:00,42.74,42.83,42.74,42.82,78400.0,40.5475,40.6329,40.5475,40.6234,78400.0
2006-10-19 13:15:00,42.82,42.89,42.82,42.89,29900.0,40.6234,40.6898,40.6234,40.6898,29900.0
2006-10-19 13:20:00,42.88,42.88,42.85,42.86,5900.0,40.6803,40.6803,40.6519,40.6613,5900.0
2006-10-19 13:25:00,42.85,42.91,42.84,42.87,24300.0,40.6519,40.7088,40.6424,40.6708,24300.0
2006-10-19 13:30:00,42.87,42.88,42.84,42.84,10200.0,40.6708,40.6803,40.6424,40.6424,10200.0
2006-10-19 13:35:00,42.84,42.9,42.84,42.9,45600.0,40.6424,40.6993,40.6424,40.6993,45600.0
2006-10-19 13:40:00,42.9,42.91,42.79,42.79,10600.0,40.6993,40.7088,40.5949,40.5949,10600.0
2006-10-19 13:45:00,42.8,42.85,42.8,42.83,19300.0,40.6044,40.6519,40.6044,40.6329,19300.0
2006-10-19 13:50:00,42.82,42.82,42.81,42.81,7000.0,40.6234,40.6234,40.6139,40.6139,7000.0
2006-10-19 13:55:00,42.82,42.83,42.81,42.83,23300.0,40.6234,40.6329,40.6139,40.6329,23300.0
2006-10-19 14:00:00,42.83,42.88,42.83,42.83,24700.0,40.6329,40.6803,40.6329,40.6329,24700.0
2006-10-19 14:05:00,42.84,42.84,42.8,42.8,4700.0,40.6424,40.6424,40.6044,40.6044,4700.0
2006-10-19 14:10:00,42.81,42.82,42.81,42.81,5000.0,40.6139,40.6234,40.6139,40.6139,5000.0
2006-10-19 14:15:00,42.81,42.86,42.81,42.85,29200.0,40.6139,40.6613,40.6139,40.6519,29200.0
2006-10-19 14:20:00,42.84,42.85,42.83,42.85,14600.0,40.6424,40.6519,40.6329,40.6519,14600.0
2006-10-19 14:25:00,42.85,42.87,42.81,42.87,34600.0,40.6519,40.6708,40.6139,40.6708,34600.0
2006-10-19 14:30:00,42.87,42.88,42.87,42.87,10200.0,40.6708,40.6803,40.6708,40.6708,10200.0
2006-10-19 14:35:00,42.87,42.87,42.85,42.86,32600.0,40.6708,40.6708,40.6519,40.6613,32600.0
2006-10-19 14:40:00,42.86,42.89,42.86,42.89,22700.0,40.6613,40.6898,40.6613,40.6898,22700.0
2006-10-19 14:45:00,42.88,42.9,42.87,42.9,10100.0,40.6803,40.6993,40.6708,40.6993,10100.0
2006-10-19 14:50:00,42.9,42.9,42.87,42.88,12100.0,40.6993,40.6993,40.6708,40.6803,12100.0
2006-10-19 14:55:00,42.87,42.9,42.86,42.88,65600.0,40.6708,40.6993,40.6613,40.6803,65600.0
2006-10-19 15:00:00,42.89,42.89,42.85,42.85,51000.0,40.6898,40.6898,40.6519,40.6519,51000.0
2006-10-19 15:05:00,42.86,42.86,42.85,42.86,24700.0,40.6613,40.6613,40.6519,40.6613,24700.0
2006-10-19 15:10:00,42.85,42.89,42.85,42.86,110400.0,40.6519,40.6898,40.6519,40.6613,110400.0
2006-10-19 15:15:00,42.86,42.89,42.85,42.87,33700.0,40.6613,40.6898,40.6519,40.6708,33700.0
2006-10-19 15:20:00,42.86,42.92,42.86,42.91,33400.0,40.6613,40.7183,40.6613,40.7088,33400.0
2006-10-19 15:25:00,42.9,42.92,42.9,42.91,42300.0,40.6993,40.7183,40.6993,40.7088,42300.0
2006-10-19 15:30:00,42.91,42.93,42.9,42.9,33700.0,40.7088,40.7277,40.6993,40.6993,33700.0
2006-10-19 15:35:00,42.91,42.91,42.9,42.9,22800.0,40.7088,40.7088,40.6993,40.6993,22800.0
2006-10-19 15:40:00,42.9,42.91,42.89,42.91,73200.0,40.6993,40.7088,40.6898,40.7088,73200.0
2006-10-19 15:45:00,42.91,42.96,42.9,42.96,73900.0,40.7088,40.7562,40.6993,40.7562,73900.0
2006-10-19 15:50:00,42.96,42.97,42.95,42.95,28600.0,40.7562,40.7657,40.7467,40.7467,28600.0
2006-10-19 15:55:00,42.96,43.02,42.95,43.01,258800.0,40.7562,40.8131,40.7467,40.8036,258800.0
2006-10-20 09:30:00,43.32,43.32,42.71,42.77,114500.0,41.0977,41.0977,40.519,40.576,114500.0
2006-10-20 09:35:00,42.77,42.9,42.73,42.73,21500.0,40.576,40.6993,40.538,40.538,21500.0
2006-10-20 09:40:00,42.76,42.77,42.63,42.64,28700.0,40.5665,40.576,40.4431,40.4526,28700.0
2006-10-20 09:45:00,42.6,42.65,42.6,42.65,22500.0,40.4147,40.4621,40.4147,40.4621,22500.0
2006-10-20 09:50:00,42.71,42.72,42.64,42.68,44000.0,40.519,40.5285,40.4526,40.4906,44000.0
2006-10-20 09:55:00,42.68,42.69,42.44,42.47,50900.0,40.4906,40.5001,40.2629,40.2913,50900.0
2006-10-20 10:00:00,42.47,42.59,42.4,42.56,107600.0,40.2913,40.4052,40.2249,40.3767,107600.0
2006-10-20 10:05:00,42.55,42.56,42.45,42.46,48100.0,40.3672,40.3767,40.2724,40.2819,48100.0
2006-10-20 10:10:00,42.44,42.44,42.34,42.37,10900.0,40.2629,40.2629,40.168,40.1965,10900.0
2006-10-20 10:15:00,42.38,42.45,42.38,42.41,27300.0,40.206,40.2724,40.206,40.2344,27300.0
2006-10-20 10:20:00,42.4,42.49,42.33,42.33,39300.0,40.2249,40.3103,40.1585,40.1585,39300.0
2006-10-20 10:25:00,42.33,42.35,42.29,42.29,28100.0,40.1585,40.1775,40.1206,40.1206,28100.0
2006-10-20 10:30:00,42.27,42.34,42.18,42.3,51100.0,40.1016,40.168,40.0162,40.1301,51100.0
2006-10-20 10:35:00,42.31,42.35,42.24,42.33,43800.0,40.1396,40.1775,40.0731,40.1585,43800.0
2006-10-20 10:40:00,42.31,42.33,42.29,42.31,21300.0,40.1396,40.1585,40.1206,40.1396,21300.0
2006-10-20 10:45:00,42.3,42.4,42.27,42.35,50800.0,40.1301,40.2249,40.1016,40.1775,50800.0
2006-10-20 10:50:00,42.35,42.37,42.3,42.33,47100.0,40.1775,40.1965,40.1301,40.1585,47100.0
2006-10-20 10:55:00,42.33,42.33,42.3,42.32,61500.0,40.1585,40.1585,40.1301,40.149,61500.0
2006-10-20 11:00:00,42.33,42.4,42.33,42.39,16900.0,40.1585,40.2249,40.1585,40.2154,16900.0
2006-10-20 11:05:00,42.39,42.4,42.36,42.38,13700.0,40.2154,40.2249,40.187,40.206,13700.0
2006-10-20 11:10:00,42.36,42.36,42.3,42.31,7500.0,40.187,40.187,40.1301,40.1396,7500.0
2006-10-20 11:15:00,42.29,42.3,42.25,42.25,15400.0,40.1206,40.1301,40.0826,40.0826,15400.0
2006-10-20 11:20:00,42.26,42.29,42.26,42.29,38800.0,40.0921,40.1206,40.0921,40.1206,38800.0
2006-10-20 11:25:00,42.29,42.31,42.26,42.31,40000.0,40.1206,40.1396,40.0921,40.1396,40000.0
2006-10-20 11:30:00,42.31,42.31,42.29,42.3,39300.0,40.1396,40.1396,40.1206,40.1301,39300.0
2006-10-20 11:35:00,42.3,42.3,42.28,42.28,21000.0,40.1301,40.1301,40.1111,40.1111,21000.0
2006-10-20 11:40:00,42.26,42.29,42.26,42.28,1400.0,40.0921,40.1206,40.0921,40.1111,1400.0
2006-10-20 11:45:00,42.28,42.28,42.26,42.26,5400.0,40.1111,40.1111,40.0921,40.0921,5400.0
2006-10-20 11:50:00,42.26,42.3,42.26,42.3,20100.0,40.0921,40.1301,40.0921,40.1301,20100.0
2006-10-20 11:55:00,42.3,42.3,42.26,42.26,3100.0,40.1301,40.1301,40.0921,40.0921,3100.0
2006-10-20 12:00:00,42.27,42.27,42.25,42.25,6700.0,40.1016,40.1016,40.0826,40.0826,6700.0
2006-10-20 12:05:00,42.24,42.27,42.24,42.27,12200.0,40.0731,40.1016,40.0731,40.1016,12200.0
2006-10-20 12:10:00,42.27,42.27,42.25,42.25,4000.0,40.1016,40.1016,40.0826,40.0826,4000.0
2006-10-20 12:15:00,42.26,42.29,42.25,42.28,16300.0,40.0921,40.1206,40.0826,40.1111,16300.0
2006-10-20 12:20:00,42.28,42.29,42.28,42.29,45300.0,40.1111,40.1206,40.1111,40.1206,45300.0
2006-10-20 12:25:00,42.29,42.29,42.28,42.28,13500.0,40.1206,40.1206,40.1111,40.1111,13500.0
2006-10-20 12:30:00,42.29,42.29,42.28,42.28,13200.0,40.1206,40.1206,40.1111,40.1111,13200.0
2006-10-20 12:35:00,42.28,42.33,42.28,42.33,70300.0,40.1111,40.1585,40.1111,40.1585,70300.0
2006-10-20 12:40:00,42.33,42.34,42.31,42.31,3500.0,40.1585,40.168,40.1396,40.1396,3500.0
2006-10-20 12:45:00,42.32,42.34,42.31,42.31,8100.0,40.149,40.168,40.1396,40.1396,8100.0
2006-10-20 12:50:00,42.3,42.32,42.3,42.31,3000.0,40.1301,40.149,40.1301,40.1396,3000.0
2006-10-20 12:55:00,42.31,42.31,42.29,42.29,11800.0,40.1396,40.1396,40.1206,40.1206,11800.0
2006-10-20 13:00:00,42.29,42.3,42.27,42.27,6900.0,40.1206,40.1301,40.1016,40.1016,6900.0
2006-10-20 13:05:00,42.26,42.29,42.26,42.27,28400.0,40.0921,40.1206,40.0921,40.1016,28400.0
2006-10-20 13:10:00,42.27,42.29,42.26,42.29,9200.0,40.1016,40.1206,40.0921,40.1206,9200.0
2006-10-20 13:15:00,42.29,42.29,42.27,42.28,11400.0,40.1206,40.1206,40.1016,40.1111,11400.0
2006-10-20 13:20:00,42.28,42.29,42.26,42.27,20100.0,40.1111,40.1206,40.0921,40.1016,20100.0
2006-10-20 13:25:00,42.28,42.28,42.26,42.27,2300.0,40.1111,40.1111,40.0921,40.1016,2300.0
2006-10-20 13:30:00,42.27,42.27,42.26,42.27,4400.0,40.1016,40.1016,40.0921,40.1016,4400.0
2006-10-20 13:35:00,42.27,42.27,42.26,42.26,6000.0,40.1016,40.1016,40.0921,40.0921,6000.0
2006-10-20 13:40:00,42.26,42.27,42.24,42.25,6600.0,40.0921,40.1016,40.0731,40.0826,6600.0
2006-10-20 13:45:00,42.24,42.25,42.21,42.22,2300.0,40.0731,40.0826,40.0447,40.0542,2300.0
2006-10-20 13:50:00,42.22,42.22,42.22,42.22,900.0,40.0542,40.0542,40.0542,40.0542,900.0
2006-10-20 13:55:00,42.22,42.22,42.19,42.19,4500.0,40.0542,40.0542,40.0257,40.0257,4500.0
2006-10-20 14:00:00,42.2,42.2,42.19,42.2,5000.0,40.0352,40.0352,40.0257,40.0352,5000.0
2006-10-20 14:05:00,42.2,42.2,42.19,42.2,4800.0,40.0352,40.0352,40.0257,40.0352,4800.0
2006-10-20 14:10:00,42.2,42.2,42.19,42.2,10100.0,40.0352,40.0352,40.0257,40.0352,10100.0
2006-10-20 14:15:00,42.2,42.2,42.19,42.19,11100.0,40.0352,40.0352,40.0257,40.0257,11100.0
2006-10-20 14:20:00,42.19,42.2,42.19,42.19,2900.0,40.0257,40.0352,40.0257,40.0257,2900.0
2006-10-20 14:25:00,42.2,42.2,42.17,42.17,14900.0,40.0352,40.0352,40.0067,40.0067,14900.0
2006-10-20 14:30:00,42.18,42.19,42.16,42.17,40400.0,40.0162,40.0257,39.9972,40.0067,40400.0
2006-10-20 14:35:00,42.16,42.18,42.16,42.16,5100.0,39.9972,40.0162,39.9972,39.9972,5100.0
2006-10-20 14:40:00,42.17,42.17,42.12,42.13,13600.0,40.0067,40.0067,39.9593,39.9688,13600.0
2006-10-20 14:45:00,42.12,42.13,42.02,42.03,33900.0,39.9593,39.9688,39.8644,39.8739,33900.0
2006-10-20 14:50:00,42.03,42.04,42.01,42.03,55200.0,39.8739,39.8834,39.8549,39.8739,55200.0
2006-10-20 14:55:00,42.03,42.06,42.02,42.06,28900.0,39.8739,39.9024,39.8644,39.9024,28900.0
2006-10-20 15:00:00,42.05,42.05,42.01,42.01,15200.0,39.8929,39.8929,39.8549,39.8549,15200.0
2006-10-20 15:05:00,42.02,42.03,42.0,42.0,10500.0,39.8644,39.8739,39.8455,39.8455,10500.0
2006-10-20 15:10:00,42.0,42.01,41.94,41.95,60000.0,39.8455,39.8549,39.7885,39.798,60000.0
2006-10-20 15:15:00,41.95,42.03,41.94,42.03,78400.0,39.798,39.8739,39.7885,39.8739,78400.0
2006-10-20 15:20:00,42.03,42.08,41.99,42.08,57000.0,39.8739,39.9214,39.836,39.9214,57000.0
2006-10-20 15:25:00,42.09,42.14,42.07,42.13,34700.0,39.9308,39.9783,39.9119,39.9688,34700.0
2006-10-20 15:30:00,42.13,42.13,42.07,42.08,27200.0,39.9688,39.9688,39.9119,39.9214,27200.0
2006-10-20 15:35:00,42.08,42.11,42.08,42.08,14500.0,39.9214,39.9498,39.9214,39.9214,14500.0
2006-10-20 15:40:00,42.08,42.09,42.07,42.08,22400.0,39.9214,39.9308,39.9119,39.9214,22400.0
2006-10-20 15:45:00,42.07,42.08,42.05,42.05,26000.0,39.9119,39.9214,39.8929,39.8929,26000.0
2006-10-20 15:50:00,42.03,42.05,41.99,41.99,67000.0,39.8739,39.8929,39.836,39.836,67000.0
2006-10-20 15:55:00,42.0,42.04,41.97,42.02,73500.0,39.8455,39.8834,39.817,39.8644,73500.0
2006-10-23 09:30:00,41.88,41.96,41.6,41.6,15800.0,39.7316,39.8075,39.466,39.466,15800.0
2006-10-23 09:35:00,41.57,41.81,41.56,41.76,41800.0,39.4375,39.6652,39.428,39.6178,41800.0
2006-10-23 09:40:00,41.75,41.82,41.72,41.76,25000.0,39.6083,39.6747,39.5798,39.6178,25000.0
2006-10-23 09:45:00,41.76,41.93,41.76,41.92,19100.0,39.6178,39.779,39.6178,39.7696,19100.0
2006-10-23 09:50:00,41.94,41.97,41.91,41.92,15400.0,39.7885,39.817,39.7601,39.7696,15400.0
2006-10-23 09:55:00,41.92,42.01,41.92,41.96,382800.0,39.7696,39.8549,39.7696,39.8075,382800.0
2006-10-23 10:00:00,41.97,42.02,41.95,41.99,36500.0,39.817,39.8644,39.798,39.836,36500.0
2006-10-23 10:05:00,41.99,42.1,41.99,42.04,23200.0,39.836,39.9403,39.836,39.8834,23200.0
2006-10-23 10:10:00,42.05,42.21,42.05,42.13,19700.0,39.8929,40.0447,39.8929,39.9688,19700.0
2006-10-23 10:15:00,42.13,42.14,42.05,42.05,13000.0,39.9688,39.9783,39.8929,39.8929,13000.0
2006-10-23 10:20:00,42.05,42.09,41.92,42.09,29300.0,39.8929,39.9308,39.7696,39.9308,29300.0
2006-10-23 10:25:00,42.09,42.14,42.09,42.1,11800.0,39.9308,39.9783,39.9308,39.9403,11800.0
2006-10-23 10:30:00,42.1,42.1,42.08,42.08,12400.0,39.9403,39.9403,39.9214,39.9214,12400.0
2006-10-23 10:35:00,42.08,42.09,42.08,42.09,7300.0,39.9214,39.9308,39.9214,39.9308,7300.0
2006-10-23 10:40:00,42.09,42.09,42.08,42.08,3900.0,39.9308,39.9308,39.9214,39.9214,3900.0
2006-10-23 10:45:00,42.08,42.09,42.08,42.08,9800.0,39.9214,39.9308,39.9214,39.9214,9800.0
2006-10-23 10:50:00,42.07,42.08,41.96,41.97,7100.0,39.9119,39.9214,39.8075,39.817,7100.0
2006-10-23 10:55:00,41.97,41.97,41.95,41.97,38700.0,39.817,39.817,39.798,39.817,38700.0
2006-10-23 11:00:00,41.97,41.97,41.89,41.91,100900.0,39.817,39.817,39.7411,39.7601,100900.0
2006-10-23 11:05:00,41.91,41.92,41.9,41.92,23700.0,39.7601,39.7696,39.7506,39.7696,23700.0
2006-10-23 11:10:00,41.92,41.96,41.92,41.94,16500.0,39.7696,39.8075,39.7696,39.7885,16500.0
2006-10-23 11:15:00,41.95,41.95,41.94,41.95,16700.0,39.798,39.798,39.7885,39.798,16700.0
2006-10-23 11:20:00,41.95,41.95,41.92,41.92,6500.0,39.798,39.798,39.7696,39.7696,6500.0
2006-10-23 11:25:00,41.92,41.93,41.84,41.84,40000.0,39.7696,39.779,39.6937,39.6937,40000.0
2006-10-23 11:30:00,41.85,41.9,41.84,41.89,14100.0,39.7032,39.7506,39.6937,39.7411,14100.0
2006-10-23 11:35:00,41.9,41.95,41.89,41.95,13300.0,39.7506,39.798,39.7411,39.798,13300.0
2006-10-23 11:40:00,41.95,41.95,41.91,41.94,12300.0,39.798,39.798,39.7601,39.7885,12300.0
2006-10-23 11:45:00,41.94,41.96,41.91,41.95,9700.0,39.7885,39.8075,39.7601,39.798,9700.0
2006-10-23 11:50:00,41.95,41.95,41.92,41.94,15100.0,39.798,39.798,39.7696,39.7885,15100.0
2006-10-23 11:55:00,41.93,41.94,41.91,41.93,10900.0,39.779,39.7885,39.7601,39.779,10900.0
2006-10-23 12:00:00,41.94,41.96,41.94,41.95,6100.0,39.7885,39.8075,39.7885,39.798,6100.0
2006-10-23 12:05:00,41.96,41.98,41.96,41.98,13800.0,39.8075,39.8265,39.8075,39.8265,13800.0
2006-10-23 12:10:00,41.98,41.98,41.96,41.96,12500.0,39.8265,39.8265,39.8075,39.8075,12500.0
2006-10-23 12:15:00,41.96,41.97,41.94,41.95,13900.0,39.8075,39.817,39.7885,39.798,13900.0
2006-10-23 12:20:00,41.95,41.98,41.95,41.97,7800.0,39.798,39.8265,39.798,39.817,7800.0
2006-10-23 12:25:00,41.98,41.98,41.97,41.97,7600.0,39.8265,39.8265,39.817,39.817,7600.0
2006-10-23 12:30:00,41.96,41.98,41.96,41.97,6700.0,39.8075,39.8265,39.8075,39.817,6700.0
2006-10-23 12:35:00,41.98,41.99,41.95,41.97,26000.0,39.8265,39.836,39.798,39.817,26000.0
2006-10-23 12:40:00,41.97,41.99,41.96,41.99,4100.0,39.817,39.836,39.8075,39.836,4100.0
2006-10-23 12:45:00,42.0,42.0,41.96,41.96,3800.0,39.8455,39.8455,39.8075,39.8075,3800.0
2006-10-23 12:50:00,41.97,41.99,41.97,41.98,5600.0,39.817,39.836,39.817,39.8265,5600.0
2006-10-23 12:55:00,41.99,42.0,41.97,42.0,6100.0,39.836,39.8455,39.817,39.8455,6100.0
2006-10-23 13:00:00,41.99,42.0,41.98,41.99,4000.0,39.836,39.8455,39.8265,39.836,4000.0
2006-10-23 13:05:00,41.99,42.0,41.97,41.98,2800.0,39.836,39.8455,39.817,39.8265,2800.0
2006-10-23 13:10:00,41.99,42.0,41.98,41.99,3800.0,39.836,39.8455,39.8265,39.836,3800.0
2006-10-23 13:15:00,41.99,41.99,41.98,41.98,4300.0,39.836,39.836,39.8265,39.8265,4300.0
2006-10-23 13:20:00,41.99,42.0,41.95,41.99,38100.0,39.836,39.8455,39.798,39.836,38100.0
2006-10-23 13:25:00,42.0,42.02,42.0,42.02,4400.0,39.8455,39.8644,39.8455,39.8644,4400.0
2006-10-23 13:30:00,42.02,42.05,42.02,42.05,6600.0,39.8644,39.8929,39.8644,39.8929,6600.0
2006-10-23 13:35:00,42.05,42.05,42.04,42.05,2300.0,39.8929,39.8929,39.8834,39.8929,2300.0
2006-10-23 13:40:00,42.05,42.05,42.04,42.05,4300.0,39.8929,39.8929,39.8834,39.8929,4300.0
2006-10-23 13:45:00,42.05,42.06,42.03,42.03,10100.0,39.8929,39.9024,39.8739,39.8739,10100.0
2006-10-23 13:50:00,42.03,42.03,42.0,42.01,6400.0,39.8739,39.8739,39.8455,39.8549,6400.0
2006-10-23 13:55:00,42.02,42.03,42.02,42.03,2400.0,39.8644,39.8739,39.8644,39.8739,2400.0
2006-10-23 14:00:00,42.03,42.03,42.0,42.01,5300.0,39.8739,39.8739,39.8455,39.8549,5300.0
2006-10-23 14:05:00,42.01,42.02,42.01,42.02,1500.0,39.8549,39.8644,39.8549,39.8644,1500.0
2006-10-23 14:10:00,42.01,42.05,42.01,42.04,3600.0,39.8549,39.8929,39.8549,39.8834,3600.0
2006-10-23 14:15:00,42.05,42.05,42.01,42.02,11200.0,39.8929,39.8929,39.8549,39.8644,11200.0
2006-10-23 14:20:00,42.02,42.04,42.0,42.02,8200.0,39.8644,39.8834,39.8455,39.8644,8200.0
2006-10-23 14:25:00,42.03,42.05,42.03,42.03,5200.0,39.8739,39.8929,39.8739,39.8739,5200.0
2006-10-23 14:30:00,42.04,42.04,42.0,42.03,20600.0,39.8834,39.8834,39.8455,39.8739,20600.0
2006-10-23 14:35:00,42.03,42.08,42.02,42.05,7200.0,39.8739,39.9214,39.8644,39.8929,7200.0
2006-10-23 14:40:00,42.06,42.06,42.05,42.05,3000.0,39.9024,39.9024,39.8929,39.8929,3000.0
2006-10-23 14:45:00,42.06,42.06,42.03,42.05,4900.0,39.9024,39.9024,39.8739,39.8929,4900.0
2006-10-23 14:50:00,42.05,42.07,42.04,42.05,6900.0,39.8929,39.9119,39.8834,39.8929,6900.0
2006-10-23 14:55:00,42.06,42.07,42.04,42.06,3500.0,39.9024,39.9119,39.8834,39.9024,3500.0
2006-10-23 15:00:00,42.06,42.07,42.04,42.05,8300.0,39.9024,39.9119,39.8834,39.8929,8300.0
2006-10-23 15:05:00,42.06,42.09,42.04,42.09,26700.0,39.9024,39.9308,39.8834,39.9308,26700.0
2006-10-23 15:10:00,42.08,42.11,42.08,42.1,7800.0,39.9214,39.9498,39.9214,39.9403,7800.0
2006-10-23 15:15:00,42.11,42.15,42.1,42.12,6500.0,39.9498,39.9878,39.9403,39.9593,6500.0
2006-10-23 15:20:00,42.14,42.14,42.1,42.11,8000.0,39.9783,39.9783,39.9403,39.9498,8000.0
2006-10-23 15:25:00,42.11,42.12,42.1,42.12,12200.0,39.9498,39.9593,39.9403,39.9593,12200.0
2006-10-23 15:30:00,42.12,42.21,42.12,42.21,22900.0,39.9593,40.0447,39.9593,40.0447,22900.0
2006-10-23 15:35:00,42.21,42.21,42.19,42.19,11200.0,40.0447,40.0447,40.0257,40.0257,11200.0
2006-10-23 15:40:00,42.18,42.23,42.18,42.23,37200.0,40.0162,40.0637,40.0162,40.0637,37200.0
2006-10-23 15:45:00,42.26,42.26,42.23,42.24,21500.0,40.0921,40.0921,40.0637,40.0731,21500.0
2006-10-23 15:50:00,42.24,42.24,42.22,42.24,39000.0,40.0731,40.0731,40.0542,40.0731,39000.0
2006-10-23 15:55:00,42.24,42.25,42.23,42.24,20000.0,40.0731,40.0826,40.0637,40.0731,20000.0
2006-10-24 09:30:00,42.67,43.25,42.62,43.1,116700.0,40.4811,41.0313,40.4337,40.889,116700.0
2006-10-24 09:35:00,43.11,43.33,43.1,43.25,125900.0,40.8985,41.1072,40.889,41.0313,125900.0
2006-10-24 09:40:00,43.25,43.32,43.25,43.29,118300.0,41.0313,41.0977,41.0313,41.0693,118300.0
2006-10-24 09:45:00,43.3,43.5,43.29,43.5,163100.0,41.0788,41.2685,41.0693,41.2685,163100.0
2006-10-24 09:50:00,43.5,43.52,43.42,43.52,148900.0,41.2685,41.2875,41.1926,41.2875,148900.0
2006-10-24 09:55:00,43.54,43.75,43.54,43.68,105700.0,41.3065,41.5057,41.3065,41.4393,105700.0
2006-10-24 10:00:00,43.68,43.76,43.67,43.76,94800.0,41.4393,41.5152,41.4298,41.5152,94800.0
2006-10-24 10:05:00,43.76,43.8,43.67,43.72,191700.0,41.5152,41.5531,41.4298,41.4772,191700.0
2006-10-24 10:10:00,43.72,43.84,43.7,43.76,145700.0,41.4772,41.5911,41.4582,41.5152,145700.0
2006-10-24 10:15:00,43.75,43.92,43.75,43.92,60600.0,41.5057,41.667,41.5057,41.667,60600.0
2006-10-24 10:20:00,43.91,44.03,43.91,43.94,220500.0,41.6575,41.7713,41.6575,41.6859,220500.0
2006-10-24 10:25:00,43.93,44.24,43.93,44.15,106300.0,41.6765,41.9705,41.6765,41.8852,106300.0
2006-10-24 10:30:00,44.15,44.15,44.0,44.01,78300.0,41.8852,41.8852,41.7429,41.7523,78300.0
2006-10-24 10:35:00,44.01,44.03,43.87,43.93,136300.0,41.7523,41.7713,41.6195,41.6765,136300.0
2006-10-24 10:40:00,43.93,43.96,43.73,43.77,79100.0,41.6765,41.7049,41.4867,41.5247,79100.0
2006-10-24 10:45:00,43.77,43.78,43.72,43.73,102900.0,41.5247,41.5341,41.4772,41.4867,102900.0
2006-10-24 10:50:00,43.74,43.74,43.71,43.74,45800.0,41.4962,41.4962,41.4677,41.4962,45800.0
2006-10-24 10:55:00,43.74,43.77,43.72,43.72,39900.0,41.4962,41.5247,41.4772,41.4772,39900.0
2006-10-24 11:00:00,43.71,43.73,43.7,43.72,42900.0,41.4677,41.4867,41.4582,41.4772,42900.0
2006-10-24 11:05:00,43.72,43.82,43.71,43.82,43300.0,41.4772,41.5721,41.4677,41.5721,43300.0
2006-10-24 11:10:00,43.82,43.87,43.8,43.81,19300.0,41.5721,41.6195,41.5531,41.5626,19300.0
2006-10-24 11:15:00,43.79,43.81,43.77,43.81,31800.0,41.5436,41.5626,41.5247,41.5626,31800.0
2006-10-24 11:20:00,43.81,43.82,43.74,43.76,35400.0,41.5626,41.5721,41.4962,41.5152,35400.0
2006-10-24 11:25:00,43.76,43.77,43.74,43.75,23400.0,41.5152,41.5247,41.4962,41.5057,23400.0
2006-10-24 11:30:00,43.75,43.77,43.72,43.74,72100.0,41.5057,41.5247,41.4772,41.4962,72100.0
2006-10-24 11:35:00,43.75,43.75,43.71,43.75,63000.0,41.5057,41.5057,41.4677,41.5057,63000.0
2006-10-24 11:40:00,43.76,43.81,43.75,43.77,37100.0,41.5152,41.5626,41.5057,41.5247,37100.0
2006-10-24 11:45:00,43.77,43.8,43.77,43.8,29600.0,41.5247,41.5531,41.5247,41.5531,29600.0
2006-10-24 11:50:00,43.78,43.79,43.73,43.76,91300.0,41.5341,41.5436,41.4867,41.5152,91300.0
2006-10-24 11:55:00,43.76,43.82,43.75,43.8,17000.0,41.5152,41.5721,41.5057,41.5531,17000.0
2006-10-24 12:00:00,43.8,43.92,43.78,43.88,46900.0,41.5531,41.667,41.5341,41.629,46900.0
2006-10-24 12:05:00,43.88,43.88,43.85,43.85,11700.0,41.629,41.629,41.6006,41.6006,11700.0
2006-10-24 12:10:00,43.85,43.86,43.84,43.86,68200.0,41.6006,41.61,41.5911,41.61,68200.0
2006-10-24 12:15:00,43.86,43.86,43.85,43.86,36800.0,41.61,41.61,41.6006,41.61,36800.0
2006-10-24 12:20:00,43.85,43.86,43.8,43.8,34100.0,41.6006,41.61,41.5531,41.5531,34100.0
2006-10-24 12:25:00,43.81,43.83,43.78,43.78,60500.0,41.5626,41.5816,41.5341,41.5341,60500.0
2006-10-24 12:30:00,43.79,43.79,43.7,43.7,17200.0,41.5436,41.5436,41.4582,41.4582,17200.0
2006-10-24 12:35:00,43.69,43.69,43.63,43.66,30400.0,41.4488,41.4488,41.3918,41.4203,30400.0
2006-10-24 12:40:00,43.66,43.66,43.61,43.62,14900.0,41.4203,41.4203,41.3729,41.3824,14900.0
2006-10-24 12:45:00,43.62,43.62,43.59,43.59,26000.0,41.3824,41.3824,41.3539,41.3539,26000.0
2006-10-24 12:50:00,43.6,43.6,43.59,43.6,8300.0,41.3634,41.3634,41.3539,41.3634,8300.0
2006-10-24 12:55:00,43.6,43.62,43.58,43.62,64400.0,41.3634,41.3824,41.3444,41.3824,64400.0
2006-10-24 13:00:00,43.62,43.63,43.6,43.6,12300.0,41.3824,41.3918,41.3634,41.3634,12300.0
2006-10-24 13:05:00,43.6,43.61,43.6,43.61,7700.0,41.3634,41.3729,41.3634,41.3729,7700.0
2006-10-24 13:10:00,43.61,43.61,43.59,43.6,29700.0,41.3729,41.3729,41.3539,41.3634,29700.0
2006-10-24 13:15:00,43.6,43.6,43.59,43.6,1100.0,41.3634,41.3634,41.3539,41.3634,1100.0
2006-10-24 13:20:00,43.59,43.61,43.59,43.61,38300.0,41.3539,41.3729,41.3539,41.3729,38300.0
2006-10-24 13:25:00,43.6,43.61,43.6,43.61,12100.0,41.3634,41.3729,41.3634,41.3729,12100.0
2006-10-24 13:30:00,43.61,43.61,43.6,43.61,4500.0,41.3729,41.3729,41.3634,41.3729,4500.0
2006-10-24 13:35:00,43.61,43.61,43.6,43.61,29100.0,41.3729,41.3729,41.3634,41.3729,29100.0
2006-10-24 13:40:00,43.61,43.61,43.6,43.61,7200.0,41.3729,41.3729,41.3634,41.3729,7200.0
2006-10-24 13:45:00,43.6,43.61,43.52,43.52,81500.0,41.3634,41.3729,41.2875,41.2875,81500.0
2006-10-24 13:50:00,43.49,43.51,43.39,43.4,68700.0,41.259,41.278,41.1642,41.1736,68700.0
2006-10-24 13:55:00,43.39,43.43,43.39,43.43,17200.0,41.1642,41.2021,41.1642,41.2021,17200.0
2006-10-24 14:00:00,43.43,43.47,43.43,43.46,29100.0,41.2021,41.24,41.2021,41.2306,29100.0
2006-10-24 14:05:00,43.47,43.48,43.45,43.47,19800.0,41.24,41.2495,41.2211,41.24,19800.0
2006-10-24 14:10:00,43.47,43.5,43.45,43.48,44900.0,41.24,41.2685,41.2211,41.2495,44900.0
2006-10-24 14:15:00,43.47,43.57,43.47,43.56,45900.0,41.24,41.3349,41.24,41.3254,45900.0
2006-10-24 14:20:00,43.56,43.57,43.5,43.57,22300.0,41.3254,41.3349,41.2685,41.3349,22300.0
2006-10-24 14:25:00,43.57,43.61,43.57,43.61,30800.0,41.3349,41.3729,41.3349,41.3729,30800.0
2006-10-24 14:30:00,43.61,43.61,43.58,43.6,37200.0,41.3729,41.3729,41.3444,41.3634,37200.0
2006-10-24 14:35:00,43.6,43.68,43.6,43.64,28600.0,41.3634,41.4393,41.3634,41.4013,28600.0
2006-10-24 14:40:00,43.64,43.64,43.63,43.63,16800.0,41.4013,41.4013,41.3918,41.3918,16800.0
2006-10-24 14:45:00,43.64,43.65,43.62,43.65,32600.0,41.4013,41.4108,41.3824,41.4108,32600.0
2006-10-24 14:50:00,43.64,43.66,43.64,43.65,38400.0,41.4013,41.4203,41.4013,41.4108,38400.0
2006-10-24 14:55:00,43.66,43.66,43.65,43.65,31600.0,41.4203,41.4203,41.4108,41.4108,31600.0
2006-10-24 15:00:00,43.65,43.69,43.65,43.68,25900.0,41.4108,41.4488,41.4108,41.4393,25900.0
2006-10-24 15:05:00,43.69,43.69,43.68,43.68,31500.0,41.4488,41.4488,41.4393,41.4393,31500.0
2006-10-24 15:10:00,43.68,43.75,43.66,43.75,51200.0,41.4393,41.5057,41.4203,41.5057,51200.0
2006-10-24 15:15:00,43.75,43.83,43.75,43.82,36300.0,41.5057,41.5816,41.5057,41.5721,36300.0
2006-10-24 15:20:00,43.83,44.0,43.82,43.98,95400.0,41.5816,41.7429,41.5721,41.7239,95400.0
2006-10-24 15:25:00,43.98,44.05,43.95,44.05,94300.0,41.7239,41.7903,41.6954,41.7903,94300.0
2006-10-24 15:30:00,44.04,44.3,44.04,44.28,134800.0,41.7808,42.0275,41.7808,42.0085,134800.0
2006-10-24 15:35:00,44.29,44.29,44.17,44.18,61800.0,42.018,42.018,41.9041,41.9136,61800.0
2006-10-24 15:40:00,44.18,44.22,44.12,44.17,75200.0,41.9136,41.9516,41.8567,41.9041,75200.0
2006-10-24 15:45:00,44.17,44.23,44.14,44.21,83400.0,41.9041,41.9611,41.8757,41.9421,83400.0
2006-10-24 15:50:00,44.21,44.21,44.19,44.2,69000.0,41.9421,41.9421,41.9231,41.9326,69000.0
2006-10-24 15:55:00,44.2,44.22,44.2,44.21,96100.0,41.9326,41.9516,41.9326,41.9421,96100.0
2006-10-25 09:30:00,44.65,44.65,44.09,44.11,87400.0,42.3595,42.3595,41.8282,41.8472,87400.0
2006-10-25 09:35:00,44.11,44.19,43.81,43.85,195800.0,41.8472,41.9231,41.5626,41.6006,195800.0
2006-10-25 09:40:00,43.86,43.86,43.6,43.6,114200.0,41.61,41.61,41.3634,41.3634,114200.0
2006-10-25 09:45:00,43.61,43.8,43.55,43.8,82100.0,41.3729,41.5531,41.3159,41.5531,82100.0
2006-10-25 09:50:00,43.77,43.78,43.5,43.5,45900.0,41.5247,41.5341,41.2685,41.2685,45900.0
2006-10-25 09:55:00,43.5,43.53,43.29,43.3,80400.0,41.2685,41.297,41.0693,41.0788,80400.0
2006-10-25 10:00:00,43.29,43.43,43.25,43.43,34200.0,41.0693,41.2021,41.0313,41.2021,34200.0
2006-10-25 10:05:00,43.43,43.47,43.31,43.33,29700.0,41.2021,41.24,41.0883,41.1072,29700.0
2006-10-25 10:10:00,43.33,43.39,43.3,43.34,50900.0,41.1072,41.1642,41.0788,41.1167,50900.0
2006-10-25 10:15:00,43.35,43.35,43.05,43.05,74300.0,41.1262,41.1262,40.8416,40.8416,74300.0
2006-10-25 10:20:00,43.05,43.11,42.89,43.06,129600.0,40.8416,40.8985,40.6898,40.8511,129600.0
2006-10-25 10:25:00,43.05,43.1,42.88,42.89,39400.0,40.8416,40.889,40.6803,40.6898,39400.0
2006-10-25 10:30:00,42.89,42.9,42.61,42.65,76600.0,40.6898,40.6993,40.4242,40.4621,76600.0
2006-10-25 10:35:00,42.64,42.66,42.12,42.18,83700.0,40.4526,40.4716,39.9593,40.0162,83700.0
2006-10-25 10:40:00,42.18,42.57,42.16,42.55,80300.0,40.0162,40.3862,39.9972,40.3672,80300.0
2006-10-25 10:45:00,42.53,42.93,42.52,42.86,81900.0,40.3483,40.7277,40.3388,40.6613,81900.0
2006-10-25 10:50:00,42.86,43.03,42.79,43.0,50500.0,40.6613,40.8226,40.5949,40.7942,50500.0
2006-10-25 10:55:00,42.98,43.03,42.9,42.91,36300.0,40.7752,40.8226,40.6993,40.7088,36300.0
2006-10-25 11:00:00,42.91,42.91,42.81,42.82,11700.0,40.7088,40.7088,40.6139,40.6234,11700.0
2006-10-25 11:05:00,42.79,42.89,42.66,42.84,83300.0,40.5949,40.6898,40.4716,40.6424,83300.0
2006-10-25 11:10:00,42.84,43.25,42.84,43.17,144700.0,40.6424,41.0313,40.6424,40.9554,144700.0
2006-10-25 11:15:00,43.17,43.28,43.1,43.11,73300.0,40.9554,41.0598,40.889,40.8985,73300.0
2006-10-25 11:20:00,43.11,43.2,43.03,43.07,40900.0,40.8985,40.9839,40.8226,40.8606,40900.0
2006-10-25 11:25:00,43.07,43.26,43.07,43.19,48400.0,40.8606,41.0408,40.8606,40.9744,48400.0
2006-10-25 11:30:00,43.18,43.34,43.18,43.3,58600.0,40.9649,41.1167,40.9649,41.0788,58600.0
2006-10-25 11:35:00,43.29,43.34,43.25,43.31,35800.0,41.0693,41.1167,41.0313,41.0883,35800.0
2006-10-25 11:40:00,43.32,43.33,43.3,43.31,36400.0,41.0977,41.1072,41.0788,41.0883,36400.0
2006-10-25 11:45:00,43.3,43.47,43.3,43.43,72700.0,41.0788,41.24,41.0788,41.2021,72700.0
2006-10-25 11:50:00,43.43,43.43,43.39,43.42,53000.0,41.2021,41.2021,41.1642,41.1926,53000.0
2006-10-25 11:55:00,43.42,43.54,43.42,43.53,31100.0,41.1926,41.3065,41.1926,41.297,31100.0
2006-10-25 12:00:00,43.55,43.56,43.45,43.46,29600.0,41.3159,41.3254,41.2211,41.2306,29600.0
2006-10-25 12:05:00,43.45,43.48,43.4,43.42,20600.0,41.2211,41.2495,41.1736,41.1926,20600.0
2006-10-25 12:10:00,43.42,43.52,43.42,43.47,30000.0,41.1926,41.2875,41.1926,41.24,30000.0
2006-10-25 12:15:00,43.46,43.51,43.45,43.48,123500.0,41.2306,41.278,41.2211,41.2495,123500.0
2006-10-25 12:20:00,43.47,43.48,43.46,43.46,10800.0,41.24,41.2495,41.2306,41.2306,10800.0
2006-10-25 12:25:00,43.46,43.46,43.36,43.37,61000.0,41.2306,41.2306,41.1357,41.1452,61000.0
2006-10-25 12:30:00,43.37,43.39,43.35,43.38,36400.0,41.1452,41.1642,41.1262,41.1547,36400.0
2006-10-25 12:35:00,43.38,43.4,43.32,43.34,34200.0,41.1547,41.1736,41.0977,41.1167,34200.0
2006-10-25 12:40:00,43.34,43.37,43.33,43.33,12200.0,41.1167,41.1452,41.1072,41.1072,12200.0
2006-10-25 12:45:00,43.33,43.35,43.3,43.35,39000.0,41.1072,41.1262,41.0788,41.1262,39000.0
2006-10-25 12:50:00,43.35,43.38,43.3,43.33,25700.0,41.1262,41.1547,41.0788,41.1072,25700.0
2006-10-25 12:55:00,43.33,43.35,43.32,43.34,29100.0,41.1072,41.1262,41.0977,41.1167,29100.0
2006-10-25 13:00:00,43.32,43.38,43.32,43.38,34700.0,41.0977,41.1547,41.0977,41.1547,34700.0
2006-10-25 13:05:00,43.39,43.42,43.35,43.38,36600.0,41.1642,41.1926,41.1262,41.1547,36600.0
2006-10-25 13:10:00,43.39,43.39,43.35,43.38,15300.0,41.1642,41.1642,41.1262,41.1547,15300.0
2006-10-25 13:15:00,43.36,43.36,43.28,43.34,18500.0,41.1357,41.1357,41.0598,41.1167,18500.0
2006-10-25 13:20:00,43.34,43.34,43.31,43.34,40200.0,41.1167,41.1167,41.0883,41.1167,40200.0
2006-10-25 13:25:00,43.34,43.38,43.34,43.36,5200.0,41.1167,41.1547,41.1167,41.1357,5200.0
2006-10-25 13:30:00,43.37,43.37,43.33,43.35,21700.0,41.1452,41.1452,41.1072,41.1262,21700.0
2006-10-25 13:35:00,43.35,43.36,43.32,43.34,9200.0,41.1262,41.1357,41.0977,41.1167,9200.0
2006-10-25 13:40:00,43.33,43.36,43.23,43.23,23600.0,41.1072,41.1357,41.0124,41.0124,23600.0
2006-10-25 13:45:00,43.23,43.33,43.2,43.25,31300.0,41.0124,41.1072,40.9839,41.0313,31300.0
2006-10-25 13:50:00,43.25,43.27,43.24,43.26,23000.0,41.0313,41.0503,41.0218,41.0408,23000.0
2006-10-25 13:55:00,43.25,43.26,43.23,43.25,21800.0,41.0313,41.0408,41.0124,41.0313,21800.0
2006-10-25 14:00:00,43.27,43.27,43.2,43.2,17400.0,41.0503,41.0503,40.9839,40.9839,17400.0
2006-10-25 14:05:00,43.21,43.29,43.2,43.23,18600.0,40.9934,41.0693,40.9839,41.0124,18600.0
2006-10-25 14:10:00,43.22,43.4,43.16,43.32,38100.0,41.0029,41.1736,40.9459,41.0977,38100.0
2006-10-25 14:15:00,43.34,43.48,43.31,43.39,61600.0,41.1167,41.2495,41.0883,41.1642,61600.0
2006-10-25 14:20:00,43.39,43.4,43.28,43.29,31300.0,41.1642,41.1736,41.0598,41.0693,31300.0
2006-10-25 14:25:00,43.25,43.31,43.15,43.22,45700.0,41.0313,41.0883,40.9365,41.0029,45700.0
2006-10-25 14:30:00,43.24,43.26,43.15,43.19,40200.0,41.0218,41.0408,40.9365,40.9744,40200.0
2006-10-25 14:35:00,43.2,43.31,43.18,43.3,64000.0,40.9839,41.0883,40.9649,41.0788,64000.0
2006-10-25 14:40:00,43.27,43.3,43.16,43.22,73300.0,41.0503,41.0788,40.9459,41.0029,73300.0
2006-10-25 14:45:00,43.23,43.3,43.23,43.26,20900.0,41.0124,41.0788,41.0124,41.0408,20900.0
2006-10-25 14:50:00,43.26,43.31,43.21,43.21,112000.0,41.0408,41.0883,40.9934,40.9934,112000.0
2006-10-25 14:55:00,43.21,43.29,43.2,43.29,18100.0,40.9934,41.0693,40.9839,41.0693,18100.0
2006-10-25 15:00:00,43.29,43.29,43.2,43.22,19900.0,41.0693,41.0693,40.9839,41.0029,19900.0
2006-10-25 15:05:00,43.22,43.25,43.2,43.2,16000.0,41.0029,41.0313,40.9839,40.9839,16000.0
2006-10-25 15:10:00,43.2,43.25,43.2,43.24,17000.0,40.9839,41.0313,40.9839,41.0218,17000.0
2006-10-25 15:15:00,43.24,43.25,43.18,43.22,31800.0,41.0218,41.0313,40.9649,41.0029,31800.0
2006-10-25 15:20:00,43.22,43.24,43.18,43.18,174300.0,41.0029,41.0218,40.9649,40.9649,174300.0
2006-10-25 15:25:00,43.19,43.2,43.12,43.13,21200.0,40.9744,40.9839,40.908,40.9175,21200.0
2006-10-25 15:30:00,43.12,43.24,43.1,43.22,24300.0,40.908,41.0218,40.889,41.0029,24300.0
2006-10-25 15:35:00,43.22,43.24,43.16,43.18,45000.0,41.0029,41.0218,40.9459,40.9649,45000.0
2006-10-25 15:40:00,43.18,43.25,43.14,43.24,25100.0,40.9649,41.0313,40.927,41.0218,25100.0
2006-10-25 15:45:00,43.24,43.34,43.24,43.3,28000.0,41.0218,41.1167,41.0218,41.0788,28000.0
2006-10-25 15:50:00,43.3,43.3,43.15,43.2,54400.0,41.0788,41.0788,40.9365,40.9839,54400.0
2006-10-25 15:55:00,43.19,43.2,43.17,43.19,51000.0,40.9744,40.9839,40.9554,40.9744,51000.0
2006-10-26 09:30:00,43.23,43.23,43.1,43.12,13100.0,41.0124,41.0124,40.889,40.908,13100.0
2006-10-26 09:35:00,43.11,43.12,43.07,43.09,6600.0,40.8985,40.908,40.8606,40.8795,6600.0
2006-10-26 09:40:00,43.09,43.22,43.07,43.2,22200.0,40.8795,41.0029,40.8606,40.9839,22200.0
2006-10-26 09:45:00,43.2,43.31,43.19,43.19,5800.0,40.9839,41.0883,40.9744,40.9744,5800.0
2006-10-26 09:50:00,43.19,43.5,43.19,43.5,19500.0,40.9744,41.2685,40.9744,41.2685,19500.0
2006-10-26 09:55:00,43.48,43.49,43.31,43.44,24000.0,41.2495,41.259,41.0883,41.2116,24000.0
2006-10-26 10:00:00,43.44,43.44,43.26,43.3,17900.0,41.2116,41.2116,41.0408,41.0788,17900.0
2006-10-26 10:05:00,43.28,43.38,43.24,43.34,18500.0,41.0598,41.1547,41.0218,41.1167,18500.0
2006-10-26 10:10:00,43.33,43.42,43.33,43.42,11700.0,41.1072,41.1926,41.1072,41.1926,11700.0
2006-10-26 10:15:00,43.43,43.45,43.4,43.45,23800.0,41.2021,41.2211,41.1736,41.2211,23800.0
2006-10-26 10:20:00,43.42,43.44,43.28,43.29,40800.0,41.1926,41.2116,41.0598,41.0693,40800.0
2006-10-26 10:25:00,43.26,43.29,43.15,43.15,21600.0,41.0408,41.0693,40.9365,40.9365,21600.0
2006-10-26 10:30:00,43.15,43.15,43.04,43.11,11400.0,40.9365,40.9365,40.8321,40.8985,11400.0
2006-10-26 10:35:00,43.11,43.25,43.11,43.24,31200.0,40.8985,41.0313,40.8985,41.0218,31200.0
2006-10-26 10:40:00,43.24,43.25,43.23,43.25,18600.0,41.0218,41.0313,41.0124,41.0313,18600.0
2006-10-26 10:45:00,43.24,43.26,43.23,43.24,37400.0,41.0218,41.0408,41.0124,41.0218,37400.0
2006-10-26 10:50:00,43.24,43.25,43.22,43.24,25700.0,41.0218,41.0313,41.0029,41.0218,25700.0
2006-10-26 10:55:00,43.24,43.25,43.23,43.24,17800.0,41.0218,41.0313,41.0124,41.0218,17800.0
2006-10-26 11:00:00,43.25,43.25,43.22,43.25,260400.0,41.0313,41.0313,41.0029,41.0313,260400.0
2006-10-26 11:05:00,43.25,43.27,43.22,43.25,17300.0,41.0313,41.0503,41.0029,41.0313,17300.0
2006-10-26 11:10:00,43.24,43.29,43.23,43.26,9100.0,41.0218,41.0693,41.0124,41.0408,9100.0
2006-10-26 11:15:00,43.26,43.27,43.24,43.26,5700.0,41.0408,41.0503,41.0218,41.0408,5700.0
2006-10-26 11:20:00,43.25,43.27,43.24,43.26,9200.0,41.0313,41.0503,41.0218,41.0408,9200.0
2006-10-26 11:25:00,43.26,43.28,43.24,43.26,15300.0,41.0408,41.0598,41.0218,41.0408,15300.0
2006-10-26 11:30:00,43.26,43.33,43.25,43.29,17400.0,41.0408,41.1072,41.0313,41.0693,17400.0
2006-10-26 11:35:00,43.3,43.32,43.23,43.29,20900.0,41.0788,41.0977,41.0124,41.0693,20900.0
2006-10-26 11:40:00,43.31,43.31,43.27,43.28,6800.0,41.0883,41.0883,41.0503,41.0598,6800.0
2006-10-26 11:45:00,43.27,43.31,43.27,43.29,8100.0,41.0503,41.0883,41.0503,41.0693,8100.0
2006-10-26 11:50:00,43.29,43.3,43.27,43.28,6200.0,41.0693,41.0788,41.0503,41.0598,6200.0
2006-10-26 11:55:00,43.28,43.31,43.28,43.3,4900.0,41.0598,41.0883,41.0598,41.0788,4900.0
2006-10-26 12:00:00,43.3,43.3,43.23,43.25,13900.0,41.0788,41.0788,41.0124,41.0313,13900.0
2006-10-26 12:05:00,43.25,43.25,43.2,43.24,25500.0,41.0313,41.0313,40.9839,41.0218,25500.0
2006-10-26 12:10:00,43.24,43.24,43.2,43.23,12700.0,41.0218,41.0218,40.9839,41.0124,12700.0
2006-10-26 12:15:00,43.23,43.24,43.2,43.24,15200.0,41.0124,41.0218,40.9839,41.0218,15200.0
2006-10-26 12:20:00,43.24,43.25,43.22,43.24,17500.0,41.0218,41.0313,41.0029,41.0218,17500.0
2006-10-26 12:25:00,43.25,43.25,43.23,43.25,7900.0,41.0313,41.0313,41.0124,41.0313,7900.0
2006-10-26 12:30:00,43.25,43.25,43.2,43.22,15800.0,41.0313,41.0313,40.9839,41.0029,15800.0
2006-10-26 12:35:00,43.21,43.23,43.21,43.22,4800.0,40.9934,41.0124,40.9934,41.0029,4800.0
2006-10-26 12:40:00,43.23,43.23,43.22,43.23,5500.0,41.0124,41.0124,41.0029,41.0124,5500.0
2006-10-26 12:45:00,43.22,43.23,43.19,43.23,10700.0,41.0029,41.0124,40.9744,41.0124,10700.0
2006-10-26 12:50:00,43.23,43.25,43.21,43.24,7800.0,41.0124,41.0313,40.9934,41.0218,7800.0
2006-10-26 12:55:00,43.25,43.25,43.24,43.24,35000.0,41.0313,41.0313,41.0218,41.0218,35000.0
2006-10-26 13:00:00,43.24,43.24,43.2,43.21,9500.0,41.0218,41.0218,40.9839,40.9934,9500.0
2006-10-26 13:05:00,43.22,43.24,43.21,43.23,5000.0,41.0029,41.0218,40.9934,41.0124,5000.0
2006-10-26 13:10:00,43.24,43.25,43.23,43.23,12200.0,41.0218,41.0313,41.0124,41.0124,12200.0
2006-10-26 13:15:00,43.23,43.25,43.22,43.23,11300.0,41.0124,41.0313,41.0029,41.0124,11300.0
2006-10-26 13:20:00,43.23,43.24,43.2,43.22,9900.0,41.0124,41.0218,40.9839,41.0029,9900.0
2006-10-26 13:25:00,43.22,43.23,43.21,43.22,5800.0,41.0029,41.0124,40.9934,41.0029,5800.0
2006-10-26 13:30:00,43.23,43.23,43.18,43.2,10500.0,41.0124,41.0124,40.9649,40.9839,10500.0
2006-10-26 13:35:00,43.2,43.23,43.19,43.23,12400.0,40.9839,41.0124,40.9744,41.0124,12400.0
2006-10-26 13:40:00,43.23,43.24,43.22,43.24,17100.0,41.0124,41.0218,41.0029,41.0218,17100.0
2006-10-26 13:45:00,43.24,43.25,43.2,43.23,19900.0,41.0218,41.0313,40.9839,41.0124,19900.0
2006-10-26 13:50:00,43.22,43.25,43.22,43.24,12900.0,41.0029,41.0313,41.0029,41.0218,12900.0
2006-10-26 13:55:00,43.23,43.25,43.23,43.25,9200.0,41.0124,41.0313,41.0124,41.0313,9200.0
2006-10-26 14:00:00,43.25,43.25,43.24,43.25,14400.0,41.0313,41.0313,41.0218,41.0313,14400.0
2006-10-26 14:05:00,43.25,43.26,43.24,43.25,20700.0,41.0313,41.0408,41.0218,41.0313,20700.0
2006-10-26 14:10:00,43.26,43.32,43.25,43.31,16000.0,41.0408,41.0977,41.0313,41.0883,16000.0
2006-10-26 14:15:00,43.33,43.37,43.3,43.35,23600.0,41.1072,41.1452,41.0788,41.1262,23600.0
2006-10-26 14:20:00,43.36,43.4,43.35,43.4,45000.0,41.1357,41.1736,41.1262,41.1736,45000.0
2006-10-26 14:25:00,43.4,43.4,43.39,43.4,21900.0,41.1736,41.1736,41.1642,41.1736,21900.0
2006-10-26 14:30:00,43.4,43.57,43.39,43.56,29000.0,41.1736,41.3349,41.1642,41.3254,29000.0
2006-10-26 14:35:00,43.57,43.57,43.46,43.48,35400.0,41.3349,41.3349,41.2306,41.2495,35400.0
2006-10-26 14:40:00,43.48,43.49,43.46,43.49,16700.0,41.2495,41.259,41.2306,41.259,16700.0
2006-10-26 14:45:00,43.49,43.5,43.46,43.49,23100.0,41.259,41.2685,41.2306,41.259,23100.0
2006-10-26 14:50:00,43.5,43.5,43.45,43.47,48500.0,41.2685,41.2685,41.2211,41.24,48500.0
2006-10-26 14:55:00,43.47,43.47,43.43,43.44,41400.0,41.24,41.24,41.2021,41.2116,41400.0
2006-10-26 15:00:00,43.44,43.44,43.37,43.38,50100.0,41.2116,41.2116,41.1452,41.1547,50100.0
2006-10-26 15:05:00,43.38,43.46,43.36,43.46,63500.0,41.1547,41.2306,41.1357,41.2306,63500.0
2006-10-26 15:10:00,43.46,43.48,43.44,43.45,21800.0,41.2306,41.2495,41.2116,41.2211,21800.0
2006-10-26 15:15:00,43.46,43.46,43.43,43.46,32000.0,41.2306,41.2306,41.2021,41.2306,32000.0
2006-10-26 15:20:00,43.45,43.56,43.45,43.55,22900.0,41.2211,41.3254,41.2211,41.3159,22900.0
2006-10-26 15:25:00,43.54,43.55,43.46,43.47,12500.0,41.3065,41.3159,41.2306,41.24,12500.0
2006-10-26 15:30:00,43.47,43.49,43.43,43.48,46900.0,41.24,41.259,41.2021,41.2495,46900.0
2006-10-26 15:35:00,43.49,43.49,43.47,43.48,31800.0,41.259,41.259,41.24,41.2495,31800.0
2006-10-26 15:40:00,43.48,43.54,43.47,43.52,33200.0,41.2495,41.3065,41.24,41.2875,33200.0
2006-10-26 15:45:00,43.53,43.53,43.49,43.5,26700.0,41.297,41.297,41.259,41.2685,26700.0
2006-10-26 15:50:00,43.5,43.77,43.49,43.66,282500.0,41.2685,41.5247,41.259,41.4203,282500.0
2006-10-26 15:55:00,43.66,43.75,43.65,43.72,90900.0,41.4203,41.5057,41.4108,41.4772,90900.0
2006-10-27 09:30:00,43.75,44.12,43.72,44.0,58300.0,41.5057,41.8567,41.4772,41.7429,58300.0
2006-10-27 09:35:00,44.01,44.04,43.86,43.87,67300.0,41.7523,41.7808,41.61,41.6195,67300.0
2006-10-27 09:40:00,43.87,43.92,43.85,43.9,36200.0,41.6195,41.667,41.6006,41.648,36200.0
2006-10-27 09:45:00,43.9,43.92,43.79,43.8,27600.0,41.648,41.667,41.5436,41.5531,27600.0
2006-10-27 09:50:00,43.83,43.87,43.81,43.86,23500.0,41.5816,41.6195,41.5626,41.61,23500.0
2006-10-27 09:55:00,43.86,43.88,43.85,43.87,18500.0,41.61,41.629,41.6006,41.6195,18500.0
2006-10-27 10:00:00,43.87,43.88,43.86,43.86,15700.0,41.6195,41.629,41.61,41.61,15700.0
2006-10-27 10:05:00,43.86,43.86,43.78,43.79,22000.0,41.61,41.61,41.5341,41.5436,22000.0
2006-10-27 10:10:00,43.79,43.85,43.76,43.85,20300.0,41.5436,41.6006,41.5152,41.6006,20300.0
2006-10-27 10:15:00,43.85,43.85,43.83,43.84,28900.0,41.6006,41.6006,41.5816,41.5911,28900.0
2006-10-27 10:20:00,43.84,43.85,43.76,43.76,17800.0,41.5911,41.6006,41.5152,41.5152,17800.0
2006-10-27 10:25:00,43.77,43.85,43.77,43.85,32700.0,41.5247,41.6006,41.5247,41.6006,32700.0
2006-10-27 10:30:00,43.85,43.85,43.82,43.84,18400.0,41.6006,41.6006,41.5721,41.5911,18400.0
2006-10-27 10:35:00,43.84,43.86,43.83,43.85,103000.0,41.5911,41.61,41.5816,41.6006,103000.0
2006-10-27 10:40:00,43.85,43.86,43.76,43.77,6100.0,41.6006,41.61,41.5152,41.5247,6100.0
2006-10-27 10:45:00,43.77,43.78,43.75,43.78,58500.0,41.5247,41.5341,41.5057,41.5341,58500.0
2006-10-27 10:50:00,43.77,43.81,43.76,43.8,113000.0,41.5247,41.5626,41.5152,41.5531,113000.0
2006-10-27 10:55:00,43.77,43.8,43.73,43.75,11600.0,41.5247,41.5531,41.4867,41.5057,11600.0
2006-10-27 11:00:00,43.75,43.77,43.75,43.76,17100.0,41.5057,41.5247,41.5057,41.5152,17100.0
2006-10-27 11:05:00,43.74,43.77,43.74,43.74,14100.0,41.4962,41.5247,41.4962,41.4962,14100.0
2006-10-27 11:10:00,43.73,43.75,43.71,43.74,10000.0,41.4867,41.5057,41.4677,41.4962,10000.0
2006-10-27 11:15:00,43.74,43.77,43.74,43.74,13800.0,41.4962,41.5247,41.4962,41.4962,13800.0
2006-10-27 11:20:00,43.72,43.72,43.7,43.71,33400.0,41.4772,41.4772,41.4582,41.4677,33400.0
2006-10-27 11:25:00,43.7,43.74,43.69,43.74,10800.0,41.4582,41.4962,41.4488,41.4962,10800.0
2006-10-27 11:30:00,43.74,43.74,43.65,43.66,28000.0,41.4962,41.4962,41.4108,41.4203,28000.0
2006-10-27 11:35:00,43.66,43.67,43.66,43.67,5400.0,41.4203,41.4298,41.4203,41.4298,5400.0
2006-10-27 11:40:00,43.67,43.68,43.63,43.64,6400.0,41.4298,41.4393,41.3918,41.4013,6400.0
2006-10-27 11:45:00,43.63,43.64,43.6,43.6,31300.0,41.3918,41.4013,41.3634,41.3634,31300.0
2006-10-27 11:50:00,43.61,43.61,43.54,43.56,6000.0,41.3729,41.3729,41.3065,41.3254,6000.0
2006-10-27 11:55:00,43.56,43.58,43.55,43.56,8100.0,41.3254,41.3444,41.3159,41.3254,8100.0
2006-10-27 12:00:00,43.56,43.56,43.55,43.56,6700.0,41.3254,41.3254,41.3159,41.3254,6700.0
2006-10-27 12:05:00,43.56,43.56,43.52,43.53,7300.0,41.3254,41.3254,41.2875,41.297,7300.0
2006-10-27 12:10:00,43.52,43.56,43.51,43.55,9100.0,41.2875,41.3254,41.278,41.3159,9100.0
2006-10-27 12:15:00,43.55,43.56,43.53,43.54,6100.0,41.3159,41.3254,41.297,41.3065,6100.0
2006-10-27 12:20:00,43.55,43.55,43.52,43.53,5300.0,41.3159,41.3159,41.2875,41.297,5300.0
2006-10-27 12:25:00,43.53,43.54,43.45,43.46,30300.0,41.297,41.3065,41.2211,41.2306,30300.0
2006-10-27 12:30:00,43.46,43.46,43.43,43.46,7400.0,41.2306,41.2306,41.2021,41.2306,7400.0
2006-10-27 12:35:00,43.46,43.48,43.46,43.47,4100.0,41.2306,41.2495,41.2306,41.24,4100.0
2006-10-27 12:40:00,43.47,43.47,43.45,43.46,4700.0,41.24,41.24,41.2211,41.2306,4700.0
2006-10-27 12:45:00,43.45,43.46,43.43,43.44,7300.0,41.2211,41.2306,41.2021,41.2116,7300.0
2006-10-27 12:50:00,43.44,43.45,43.42,43.45,6900.0,41.2116,41.2211,41.1926,41.2211,6900.0
2006-10-27 12:55:00,43.43,43.45,43.43,43.45,1600.0,41.2021,41.2211,41.2021,41.2211,1600.0
2006-10-27 13:00:00,43.45,43.48,43.44,43.47,4700.0,41.2211,41.2495,41.2116,41.24,4700.0
2006-10-27 13:05:00,43.47,43.48,43.47,43.47,7400.0,41.24,41.2495,41.24,41.24,7400.0
2006-10-27 13:10:00,43.48,43.48,43.47,43.47,6900.0,41.2495,41.2495,41.24,41.24,6900.0
2006-10-27 13:15:00,43.47,43.48,43.46,43.47,5300.0,41.24,41.2495,41.2306,41.24,5300.0
2006-10-27 13:20:00,43.45,43.46,43.41,43.46,12100.0,41.2211,41.2306,41.1831,41.2306,12100.0
2006-10-27 13:25:00,43.46,43.49,43.44,43.48,10200.0,41.2306,41.259,41.2116,41.2495,10200.0
2006-10-27 13:30:00,43.47,43.49,43.45,43.45,8900.0,41.24,41.259,41.2211,41.2211,8900.0
2006-10-27 13:35:00,43.45,43.45,43.41,43.42,4700.0,41.2211,41.2211,41.1831,41.1926,4700.0
2006-10-27 13:40:00,43.43,43.49,43.43,43.48,3400.0,41.2021,41.259,41.2021,41.2495,3400.0
2006-10-27 13:45:00,43.49,43.49,43.46,43.46,6500.0,41.259,41.259,41.2306,41.2306,6500.0
2006-10-27 13:50:00,43.47,43.5,43.47,43.5,9000.0,41.24,41.2685,41.24,41.2685,9000.0
2006-10-27 13:55:00,43.49,43.5,43.49,43.5,5100.0,41.259,41.2685,41.259,41.2685,5100.0
2006-10-27 14:00:00,43.5,43.5,43.49,43.49,14600.0,41.2685,41.2685,41.259,41.259,14600.0
2006-10-27 14:05:00,43.5,43.5,43.49,43.5,7100.0,41.2685,41.2685,41.259,41.2685,7100.0
2006-10-27 14:10:00,43.5,43.5,43.47,43.47,9600.0,41.2685,41.2685,41.24,41.24,9600.0
2006-10-27 14:15:00,43.47,43.48,43.47,43.48,2200.0,41.24,41.2495,41.24,41.2495,2200.0
2006-10-27 14:20:00,43.48,43.48,43.46,43.46,8900.0,41.2495,41.2495,41.2306,41.2306,8900.0
2006-10-27 14:25:00,43.47,43.47,43.42,43.42,7700.0,41.24,41.24,41.1926,41.1926,7700.0
2006-10-27 14:30:00,43.42,43.43,43.41,43.42,7600.0,41.1926,41.2021,41.1831,41.1926,7600.0
2006-10-27 14:35:00,43.42,43.45,43.41,43.44,7700.0,41.1926,41.2211,41.1831,41.2116,7700.0
2006-10-27 14:40:00,43.45,43.46,43.44,43.45,7900.0,41.2211,41.2306,41.2116,41.2211,7900.0
2006-10-27 14:45:00,43.44,43.44,43.42,43.42,12000.0,41.2116,41.2116,41.1926,41.1926,12000.0
2006-10-27 14:50:00,43.42,43.42,43.36,43.37,17300.0,41.1926,41.1926,41.1357,41.1452,17300.0
2006-10-27 14:55:00,43.37,43.37,43.33,43.34,14200.0,41.1452,41.1452,41.1072,41.1167,14200.0
2006-10-27 15:00:00,43.34,43.34,43.3,43.31,39100.0,41.1167,41.1167,41.0788,41.0883,39100.0
2006-10-27 15:05:00,43.31,43.31,43.28,43.3,25100.0,41.0883,41.0883,41.0598,41.0788,25100.0
2006-10-27 15:10:00,43.3,43.3,43.29,43.3,15200.0,41.0788,41.0788,41.0693,41.0788,15200.0
2006-10-27 15:15:00,43.3,43.3,43.25,43.26,13300.0,41.0788,41.0788,41.0313,41.0408,13300.0
2006-10-27 15:20:00,43.27,43.3,43.26,43.29,10800.0,41.0503,41.0788,41.0408,41.0693,10800.0
2006-10-27 15:25:00,43.3,43.3,43.28,43.3,22100.0,41.0788,41.0788,41.0598,41.0788,22100.0
2006-10-27 15:30:00,43.29,43.3,43.26,43.28,15000.0,41.0693,41.0788,41.0408,41.0598,15000.0
2006-10-27 15:35:00,43.28,43.28,43.2,43.21,38000.0,41.0598,41.0598,40.9839,40.9934,38000.0
2006-10-27 15:40:00,43.22,43.23,43.16,43.16,20600.0,41.0029,41.0124,40.9459,40.9459,20600.0
2006-10-27 15:45:00,43.15,43.15,43.11,43.12,41700.0,40.9365,40.9365,40.8985,40.908,41700.0
2006-10-27 15:50:00,43.12,43.2,43.12,43.2,22300.0,40.908,40.9839,40.908,40.9839,22300.0
2006-10-27 15:55:00,43.19,43.2,43.16,43.18,65500.0,40.9744,40.9839,40.9459,40.9649,65500.0
2006-10-30 09:30:00,43.34,43.44,43.1,43.24,27100.0,41.1167,41.2116,40.889,41.0218,27100.0
2006-10-30 09:35:00,43.24,43.25,43.23,43.25,4100.0,41.0218,41.0313,41.0124,41.0313,4100.0
2006-10-30 09:40:00,43.25,43.25,43.1,43.11,6000.0,41.0313,41.0313,40.889,40.8985,6000.0
2006-10-30 09:45:00,43.1,43.17,43.06,43.14,22600.0,40.889,40.9554,40.8511,40.927,22600.0
2006-10-30 09:50:00,43.15,43.17,43.11,43.16,22700.0,40.9365,40.9554,40.8985,40.9459,22700.0
2006-10-30 09:55:00,43.14,43.14,43.11,43.13,3000.0,40.927,40.927,40.8985,40.9175,3000.0
2006-10-30 10:00:00,43.12,43.17,43.12,43.12,5800.0,40.908,40.9554,40.908,40.908,5800.0
2006-10-30 10:05:00,43.12,43.12,43.11,43.12,7500.0,40.908,40.908,40.8985,40.908,7500.0
2006-10-30 10:10:00,43.11,43.14,43.11,43.14,6600.0,40.8985,40.927,40.8985,40.927,6600.0
2006-10-30 10:15:00,43.16,43.19,43.16,43.19,1700.0,40.9459,40.9744,40.9459,40.9744,1700.0
2006-10-30 10:20:00,43.17,43.18,43.14,43.16,15000.0,40.9554,40.9649,40.927,40.9459,15000.0
2006-10-30 10:25:00,43.14,43.16,43.13,43.16,4700.0,40.927,40.9459,40.9175,40.9459,4700.0
2006-10-30 10:30:00,43.16,43.2,43.16,43.17,5300.0,40.9459,40.9839,40.9459,40.9554,5300.0
2006-10-30 10:35:00,43.16,43.19,43.16,43.19,10600.0,40.9459,40.9744,40.9459,40.9744,10600.0
2006-10-30 10:40:00,43.18,43.19,43.16,43.17,23000.0,40.9649,40.9744,40.9459,40.9554,23000.0
2006-10-30 10:45:00,43.17,43.18,43.16,43.17,11200.0,40.9554,40.9649,40.9459,40.9554,11200.0
2006-10-30 10:50:00,43.18,43.18,43.17,43.18,7400.0,40.9649,40.9649,40.9554,40.9649,7400.0
2006-10-30 10:55:00,43.17,43.18,43.12,43.14,77500.0,40.9554,40.9649,40.908,40.927,77500.0
2006-10-30 11:00:00,43.14,43.15,43.14,43.15,44000.0,40.927,40.9365,40.927,40.9365,44000.0
2006-10-30 11:05:00,43.15,43.18,43.15,43.18,37600.0,40.9365,40.9649,40.9365,40.9649,37600.0
2006-10-30 11:10:00,43.17,43.18,43.14,43.14,6800.0,40.9554,40.9649,40.927,40.927,6800.0
2006-10-30 11:15:00,43.14,43.15,43.13,43.13,2200.0,40.927,40.9365,40.9175,40.9175,2200.0
2006-10-30 11:20:00,43.13,43.15,43.11,43.13,12400.0,40.9175,40.9365,40.8985,40.9175,12400.0
2006-10-30 11:25:00,43.13,43.13,43.1,43.13,6400.0,40.9175,40.9175,40.889,40.9175,6400.0
2006-10-30 11:30:00,43.13,43.14,43.12,43.12,7700.0,40.9175,40.927,40.908,40.908,7700.0
2006-10-30 11:35:00,43.12,43.13,43.1,43.12,4200.0,40.908,40.9175,40.889,40.908,4200.0
2006-10-30 11:40:00,43.12,43.14,43.1,43.14,9200.0,40.908,40.927,40.889,40.927,9200.0
2006-10-30 11:45:00,43.14,43.17,43.13,43.17,3100.0,40.927,40.9554,40.9175,40.9554,3100.0
2006-10-30 11:50:00,43.17,43.19,43.17,43.19,7000.0,40.9554,40.9744,40.9554,40.9744,7000.0
2006-10-30 11:55:00,43.19,43.19,43.19,43.19,3400.0,40.9744,40.9744,40.9744,40.9744,3400.0
2006-10-30 12:00:00,43.19,43.21,43.17,43.18,53500.0,40.9744,40.9934,40.9554,40.9649,53500.0
2006-10-30 12:05:00,43.18,43.2,43.17,43.18,5400.0,40.9649,40.9839,40.9554,40.9649,5400.0
2006-10-30 12:10:00,43.19,43.2,43.19,43.19,2800.0,40.9744,40.9839,40.9744,40.9744,2800.0
2006-10-30 12:15:00,43.18,43.18,43.15,43.16,3300.0,40.9649,40.9649,40.9365,40.9459,3300.0
2006-10-30 12:20:00,43.15,43.15,43.13,43.14,3000.0,40.9365,40.9365,40.9175,40.927,3000.0
2006-10-30 12:25:00,43.14,43.14,43.14,43.14,600.0,40.927,40.927,40.927,40.927,600.0
2006-10-30 12:30:00,43.15,43.15,43.13,43.15,14700.0,40.9365,40.9365,40.9175,40.9365,14700.0
2006-10-30 12:35:00,43.13,43.14,43.12,43.14,3200.0,40.9175,40.927,40.908,40.927,3200.0
2006-10-30 12:40:00,43.14,43.15,43.12,43.13,3100.0,40.927,40.9365,40.908,40.9175,3100.0
2006-10-30 12:45:00,43.13,43.13,43.12,43.13,1800.0,40.9175,40.9175,40.908,40.9175,1800.0
2006-10-30 12:50:00,43.12,43.12,43.1,43.11,2300.0,40.908,40.908,40.889,40.8985,2300.0
2006-10-30 12:55:00,43.1,43.11,43.1,43.11,1000.0,40.889,40.8985,40.889,40.8985,1000.0
2006-10-30 13:00:00,43.1,43.12,43.08,43.1,7100.0,40.889,40.908,40.8701,40.889,7100.0
2006-10-30 13:05:00,43.1,43.1,43.08,43.09,2200.0,40.889,40.889,40.8701,40.8795,2200.0
2006-10-30 13:10:00,43.08,43.09,43.08,43.09,3100.0,40.8701,40.8795,40.8701,40.8795,3100.0
2006-10-30 13:15:00,43.09,43.11,43.02,43.08,10400.0,40.8795,40.8985,40.8131,40.8701,10400.0
2006-10-30 13:20:00,43.08,43.15,43.08,43.14,4600.0,40.8701,40.9365,40.8701,40.927,4600.0
2006-10-30 13:25:00,43.14,43.14,43.11,43.12,2900.0,40.927,40.927,40.8985,40.908,2900.0
2006-10-30 13:30:00,43.12,43.15,43.12,43.15,6800.0,40.908,40.9365,40.908,40.9365,6800.0
2006-10-30 13:35:00,43.15,43.15,43.13,43.15,7700.0,40.9365,40.9365,40.9175,40.9365,7700.0
2006-10-30 13:40:00,43.15,43.18,43.15,43.17,13300.0,40.9365,40.9649,40.9365,40.9554,13300.0
2006-10-30 13:45:00,43.17,43.2,43.16,43.2,4200.0,40.9554,40.9839,40.9459,40.9839,4200.0
2006-10-30 13:50:00,43.2,43.2,43.18,43.19,4100.0,40.9839,40.9839,40.9649,40.9744,4100.0
2006-10-30 13:55:00,43.18,43.2,43.18,43.2,10200.0,40.9649,40.9839,40.9649,40.9839,10200.0
2006-10-30 14:00:00,43.2,43.2,43.19,43.2,12800.0,40.9839,40.9839,40.9744,40.9839,12800.0
2006-10-30 14:05:00,43.21,43.22,43.19,43.2,7900.0,40.9934,41.0029,40.9744,40.9839,7900.0
2006-10-30 14:10:00,43.2,43.21,43.19,43.2,4700.0,40.9839,40.9934,40.9744,40.9839,4700.0
2006-10-30 14:15:00,43.21,43.22,43.2,43.2,5100.0,40.9934,41.0029,40.9839,40.9839,5100.0
2006-10-30 14:20:00,43.19,43.22,43.19,43.22,4800.0,40.9744,41.0029,40.9744,41.0029,4800.0
2006-10-30 14:25:00,43.22,43.23,43.2,43.2,6000.0,41.0029,41.0124,40.9839,40.9839,6000.0
2006-10-30 14:30:00,43.2,43.22,43.19,43.2,4100.0,40.9839,41.0029,40.9744,40.9839,4100.0
2006-10-30 14:35:00,43.2,43.24,43.2,43.22,6500.0,40.9839,41.0218,40.9839,41.0029,6500.0
2006-10-30 14:40:00,43.22,43.24,43.21,43.24,6000.0,41.0029,41.0218,40.9934,41.0218,6000.0
2006-10-30 14:45:00,43.24,43.24,43.19,43.2,6900.0,41.0218,41.0218,40.9744,40.9839,6900.0
2006-10-30 14:50:00,43.2,43.25,43.17,43.22,16500.0,40.9839,41.0313,40.9554,41.0029,16500.0
2006-10-30 14:55:00,43.2,43.26,43.2,43.21,5400.0,40.9839,41.0408,40.9839,40.9934,5400.0
2006-10-30 15:00:00,43.21,43.22,43.17,43.17,3900.0,40.9934,41.0029,40.9554,40.9554,3900.0
2006-10-30 15:05:00,43.17,43.22,43.17,43.2,12300.0,40.9554,41.0029,40.9554,40.9839,12300.0
2006-10-30 15:10:00,43.2,43.21,43.17,43.19,7200.0,40.9839,40.9934,40.9554,40.9744,7200.0
2006-10-30 15:15:00,43.2,43.23,43.19,43.21,6200.0,40.9839,41.0124,40.9744,40.9934,6200.0
2006-10-30 15:20:00,43.2,43.21,43.15,43.15,12700.0,40.9839,40.9934,40.9365,40.9365,12700.0
2006-10-30 15:25:00,43.15,43.18,43.11,43.16,19000.0,40.9365,40.9649,40.8985,40.9459,19000.0
2006-10-30 15:30:00,43.16,43.22,43.15,43.2,5300.0,40.9459,41.0029,40.9365,40.9839,5300.0
2006-10-30 15:35:00,43.23,43.23,43.14,43.15,21300.0,41.0124,41.0124,40.927,40.9365,21300.0
2006-10-30 15:40:00,43.14,43.15,43.09,43.1,15700.0,40.927,40.9365,40.8795,40.889,15700.0
2006-10-30 15:45:00,43.1,43.1,43.08,43.1,15400.0,40.889,40.889,40.8701,40.889,15400.0
2006-10-30 15:50:00,43.09,43.09,43.06,43.06,47200.0,40.8795,40.8795,40.8511,40.8511,47200.0
2006-10-30 15:55:00,43.06,43.06,43.03,43.04,41400.0,40.8511,40.8511,40.8226,40.8321,41400.0
2006-10-31 09:30:00,43.25,43.25,43.14,43.16,21800.0,41.0313,41.0313,40.927,40.9459,21800.0
2006-10-31 09:35:00,43.17,43.18,43.09,43.09,16800.0,40.9554,40.9649,40.8795,40.8795,16800.0
2006-10-31 09:40:00,43.1,43.1,43.01,43.01,8500.0,40.889,40.889,40.8036,40.8036,8500.0
2006-10-31 09:45:00,43.02,43.12,42.99,43.0,13800.0,40.8131,40.908,40.7847,40.7942,13800.0
2006-10-31 09:50:00,42.99,43.1,42.98,43.05,11400.0,40.7847,40.889,40.7752,40.8416,11400.0
2006-10-31 09:55:00,43.04,43.05,42.95,42.99,11000.0,40.8321,40.8416,40.7467,40.7847,11000.0
2006-10-31 10:00:00,42.99,43.08,42.99,43.07,8700.0,40.7847,40.8701,40.7847,40.8606,8700.0
2006-10-31 10:05:00,43.06,43.07,43.0,43.0,14800.0,40.8511,40.8606,40.7942,40.7942,14800.0
2006-10-31 10:10:00,42.99,43.04,42.99,43.04,7100.0,40.7847,40.8321,40.7847,40.8321,7100.0
2006-10-31 10:15:00,43.05,43.09,43.03,43.04,11500.0,40.8416,40.8795,40.8226,40.8321,11500.0
2006-10-31 10:20:00,43.03,43.04,42.94,42.95,16000.0,40.8226,40.8321,40.7372,40.7467,16000.0
2006-10-31 10:25:00,42.94,42.97,42.9,42.91,10700.0,40.7372,40.7657,40.6993,40.7088,10700.0
2006-10-31 10:30:00,42.9,42.99,42.9,42.95,12300.0,40.6993,40.7847,40.6993,40.7467,12300.0
2006-10-31 10:35:00,42.94,42.95,42.91,42.92,14100.0,40.7372,40.7467,40.7088,40.7183,14100.0
2006-10-31 10:40:00,42.92,42.99,42.92,42.97,12800.0,40.7183,40.7847,40.7183,40.7657,12800.0
2006-10-31 10:45:00,42.96,42.97,42.91,42.95,11100.0,40.7562,40.7657,40.7088,40.7467,11100.0
2006-10-31 10:50:00,42.95,43.01,42.94,42.96,18900.0,40.7467,40.8036,40.7372,40.7562,18900.0
2006-10-31 10:55:00,42.97,42.98,42.95,42.96,9000.0,40.7657,40.7752,40.7467,40.7562,9000.0
2006-10-31 11:00:00,42.96,42.96,42.95,42.95,11300.0,40.7562,40.7562,40.7467,40.7467,11300.0
2006-10-31 11:05:00,42.95,42.95,42.94,42.94,4700.0,40.7467,40.7467,40.7372,40.7372,4700.0
2006-10-31 11:10:00,42.95,42.95,42.94,42.94,5700.0,40.7467,40.7467,40.7372,40.7372,5700.0
2006-10-31 11:15:00,42.94,42.95,42.92,42.92,8300.0,40.7372,40.7467,40.7183,40.7183,8300.0
2006-10-31 11:20:00,42.92,42.94,42.9,42.94,16000.0,40.7183,40.7372,40.6993,40.7372,16000.0
2006-10-31 11:25:00,42.94,42.94,42.92,42.93,11100.0,40.7372,40.7372,40.7183,40.7277,11100.0
2006-10-31 11:30:00,42.92,42.93,42.92,42.93,5600.0,40.7183,40.7277,40.7183,40.7277,5600.0
2006-10-31 11:35:00,42.93,42.93,42.92,42.93,5800.0,40.7277,40.7277,40.7183,40.7277,5800.0
2006-10-31 11:40:00,42.93,42.93,42.92,42.92,13200.0,40.7277,40.7277,40.7183,40.7183,13200.0
2006-10-31 11:45:00,42.92,42.93,42.89,42.89,9200.0,40.7183,40.7277,40.6898,40.6898,9200.0
2006-10-31 11:50:00,42.9,42.9,42.89,42.9,7800.0,40.6993,40.6993,40.6898,40.6993,7800.0
2006-10-31 11:55:00,42.9,42.9,42.89,42.9,5000.0,40.6993,40.6993,40.6898,40.6993,5000.0
2006-10-31 12:00:00,42.9,42.93,42.9,42.9,23500.0,40.6993,40.7277,40.6993,40.6993,23500.0
2006-10-31 12:05:00,42.91,42.92,42.9,42.91,5200.0,40.7088,40.7183,40.6993,40.7088,5200.0
2006-10-31 12:10:00,42.91,42.92,42.89,42.89,10400.0,40.7088,40.7183,40.6898,40.6898,10400.0
2006-10-31 12:15:00,42.89,42.92,42.88,42.92,11600.0,40.6898,40.7183,40.6803,40.7183,11600.0
2006-10-31 12:20:00,42.93,42.93,42.91,42.92,6000.0,40.7277,40.7277,40.7088,40.7183,6000.0
2006-10-31 12:25:00,42.92,42.93,42.89,42.93,18400.0,40.7183,40.7277,40.6898,40.7277,18400.0
2006-10-31 12:30:00,42.92,42.94,42.92,42.94,20900.0,40.7183,40.7372,40.7183,40.7372,20900.0
2006-10-31 12:35:00,42.93,42.93,42.86,42.86,13300.0,40.7277,40.7277,40.6613,40.6613,13300.0
2006-10-31 12:40:00,42.87,42.87,42.86,42.87,800.0,40.6708,40.6708,40.6613,40.6708,800.0
2006-10-31 12:45:00,42.86,42.87,42.85,42.87,10500.0,40.6613,40.6708,40.6519,40.6708,10500.0
2006-10-31 12:50:00,42.88,42.91,42.88,42.9,9700.0,40.6803,40.7088,40.6803,40.6993,9700.0
2006-10-31 12:55:00,42.9,42.92,42.89,42.92,11300.0,40.6993,40.7183,40.6898,40.7183,11300.0
2006-10-31 13:00:00,42.91,42.96,42.89,42.94,12900.0,40.7088,40.7562,40.6898,40.7372,12900.0
2006-10-31 13:05:00,42.94,42.96,42.92,42.96,11400.0,40.7372,40.7562,40.7183,40.7562,11400.0
2006-10-31 13:10:00,42.95,42.95,42.92,42.93,6800.0,40.7467,40.7467,40.7183,40.7277,6800.0
2006-10-31 13:15:00,42.93,42.93,42.91,42.91,5000.0,40.7277,40.7277,40.7088,40.7088,5000.0
2006-10-31 13:20:00,42.92,42.92,42.91,42.91,7600.0,40.7183,40.7183,40.7088,40.7088,7600.0
2006-10-31 13:25:00,42.92,42.93,42.92,42.93,11400.0,40.7183,40.7277,40.7183,40.7277,11400.0
2006-10-31 13:30:00,42.93,42.97,42.93,42.94,18400.0,40.7277,40.7657,40.7277,40.7372,18400.0
2006-10-31 13:35:00,42.94,42.94,42.92,42.92,6000.0,40.7372,40.7372,40.7183,40.7183,6000.0
2006-10-31 13:40:00,42.93,42.93,42.89,42.91,7700.0,40.7277,40.7277,40.6898,40.7088,7700.0
2006-10-31 13:45:00,42.92,42.95,42.84,42.89,35500.0,40.7183,40.7467,40.6424,40.6898,35500.0
2006-10-31 13:50:00,42.89,42.94,42.89,42.93,9200.0,40.6898,40.7372,40.6898,40.7277,9200.0
2006-10-31 13:55:00,42.93,42.94,42.91,42.91,22500.0,40.7277,40.7372,40.7088,40.7088,22500.0
2006-10-31 14:00:00,42.91,42.92,42.87,42.89,10000.0,40.7088,40.7183,40.6708,40.6898,10000.0
2006-10-31 14:05:00,42.88,42.89,42.85,42.86,6700.0,40.6803,40.6898,40.6519,40.6613,6700.0
2006-10-31 14:10:00,42.86,42.91,42.86,42.91,5900.0,40.6613,40.7088,40.6613,40.7088,5900.0
2006-10-31 14:15:00,42.9,42.91,42.86,42.89,18900.0,40.6993,40.7088,40.6613,40.6898,18900.0
2006-10-31 14:20:00,42.88,42.89,42.86,42.86,9000.0,40.6803,40.6898,40.6613,40.6613,9000.0
2006-10-31 14:25:00,42.86,42.86,42.81,42.81,15300.0,40.6613,40.6613,40.6139,40.6139,15300.0
2006-10-31 14:30:00,42.81,42.82,42.76,42.82,20800.0,40.6139,40.6234,40.5665,40.6234,20800.0
2006-10-31 14:35:00,42.82,42.88,42.8,42.87,12500.0,40.6234,40.6803,40.6044,40.6708,12500.0
2006-10-31 14:40:00,42.87,42.88,42.84,42.84,9400.0,40.6708,40.6803,40.6424,40.6424,9400.0
2006-10-31 14:45:00,42.84,42.87,42.84,42.87,8400.0,40.6424,40.6708,40.6424,40.6708,8400.0
2006-10-31 14:50:00,42.87,42.89,42.87,42.89,17500.0,40.6708,40.6898,40.6708,40.6898,17500.0
2006-10-31 14:55:00,42.88,42.9,42.87,42.88,22300.0,40.6803,40.6993,40.6708,40.6803,22300.0
2006-10-31 15:00:00,42.89,42.89,42.87,42.89,7400.0,40.6898,40.6898,40.6708,40.6898,7400.0
2006-10-31 15:05:00,42.89,42.9,42.88,42.88,17400.0,40.6898,40.6993,40.6803,40.6803,17400.0
2006-10-31 15:10:00,42.88,42.89,42.82,42.85,39500.0,40.6803,40.6898,40.6234,40.6519,39500.0
2006-10-31 15:15:00,42.86,42.9,42.86,42.88,15300.0,40.6613,40.6993,40.6613,40.6803,15300.0
2006-10-31 15:20:00,42.89,42.91,42.88,42.91,18400.0,40.6898,40.7088,40.6803,40.7088,18400.0
2006-10-31 15:25:00,42.91,42.92,42.87,42.88,22700.0,40.7088,40.7183,40.6708,40.6803,22700.0
2006-10-31 15:30:00,42.89,42.9,42.88,42.89,12300.0,40.6898,40.6993,40.6803,40.6898,12300.0
2006-10-31 15:35:00,42.89,42.92,42.89,42.91,16700.0,40.6898,40.7183,40.6898,40.7088,16700.0
2006-10-31 15:40:00,42.92,42.92,42.89,42.9,26300.0,40.7183,40.7183,40.6898,40.6993,26300.0
2006-10-31 15:45:00,42.9,42.91,42.89,42.89,16500.0,40.6993,40.7088,40.6898,40.6898,16500.0
2006-10-31 15:50:00,42.89,42.9,42.82,42.83,27900.0,40.6898,40.6993,40.6234,40.6329,27900.0
2006-10-31 15:55:00,42.83,42.87,42.79,42.84,26000.0,40.6329,40.6708,40.5949,40.6424,26000.0
2006-11-01 09:30:00,42.93,42.93,42.88,42.92,12100.0,40.7277,40.7277,40.6803,40.7183,12100.0
2006-11-01 09:35:00,42.92,42.94,42.85,42.9,17400.0,40.7183,40.7372,40.6519,40.6993,17400.0
2006-11-01 09:40:00,42.91,43.0,42.91,42.98,11200.0,40.7088,40.7942,40.7088,40.7752,11200.0
2006-11-01 09:45:00,42.98,43.03,42.92,43.0,18400.0,40.7752,40.8226,40.7183,40.7942,18400.0
2006-11-01 09:50:00,43.0,43.0,42.97,42.99,7500.0,40.7942,40.7942,40.7657,40.7847,7500.0
2006-11-01 09:55:00,42.99,43.03,42.98,43.02,4400.0,40.7847,40.8226,40.7752,40.8131,4400.0
2006-11-01 10:00:00,42.99,43.03,42.89,43.03,15400.0,40.7847,40.8226,40.6898,40.8226,15400.0
2006-11-01 10:05:00,43.04,43.06,42.95,43.01,18900.0,40.8321,40.8511,40.7467,40.8036,18900.0
2006-11-01 10:10:00,43.01,43.04,43.01,43.03,9900.0,40.8036,40.8321,40.8036,40.8226,9900.0
2006-11-01 10:15:00,43.03,43.04,42.99,43.04,13100.0,40.8226,40.8321,40.7847,40.8321,13100.0
2006-11-01 10:20:00,43.05,43.08,43.0,43.01,20700.0,40.8416,40.8701,40.7942,40.8036,20700.0
2006-11-01 10:25:00,43.0,43.0,42.94,42.99,9200.0,40.7942,40.7942,40.7372,40.7847,9200.0
2006-11-01 10:30:00,43.0,43.0,42.96,42.98,153800.0,40.7942,40.7942,40.7562,40.7752,153800.0
2006-11-01 10:35:00,42.99,43.0,42.98,42.98,4300.0,40.7847,40.7942,40.7752,40.7752,4300.0
2006-11-01 10:40:00,42.99,43.01,42.97,42.99,112600.0,40.7847,40.8036,40.7657,40.7847,112600.0
2006-11-01 10:45:00,43.0,43.0,42.96,42.97,14300.0,40.7942,40.7942,40.7562,40.7657,14300.0
2006-11-01 10:50:00,42.98,42.99,42.91,42.91,18800.0,40.7752,40.7847,40.7088,40.7088,18800.0
2006-11-01 10:55:00,42.91,42.95,42.91,42.92,18200.0,40.7088,40.7467,40.7088,40.7183,18200.0
2006-11-01 11:00:00,42.92,42.94,42.88,42.89,30000.0,40.7183,40.7372,40.6803,40.6898,30000.0
2006-11-01 11:05:00,42.9,42.93,42.9,42.9,64900.0,40.6993,40.7277,40.6993,40.6993,64900.0
2006-11-01 11:10:00,42.91,42.93,42.9,42.92,31000.0,40.7088,40.7277,40.6993,40.7183,31000.0
2006-11-01 11:15:00,42.92,42.94,42.9,42.9,70800.0,40.7183,40.7372,40.6993,40.6993,70800.0
2006-11-01 11:20:00,42.92,42.95,42.89,42.91,26800.0,40.7183,40.7467,40.6898,40.7088,26800.0
2006-11-01 11:25:00,42.92,42.92,42.9,42.92,8700.0,40.7183,40.7183,40.6993,40.7183,8700.0
2006-11-01 11:30:00,42.92,42.96,42.92,42.96,6800.0,40.7183,40.7562,40.7183,40.7562,6800.0
2006-11-01 11:35:00,42.93,42.95,42.88,42.93,12200.0,40.7277,40.7467,40.6803,40.7277,12200.0
2006-11-01 11:40:00,42.95,42.98,42.93,42.96,2700.0,40.7467,40.7752,40.7277,40.7562,2700.0
2006-11-01 11:45:00,42.96,42.98,42.95,42.96,2600.0,40.7562,40.7752,40.7467,40.7562,2600.0
2006-11-01 11:50:00,42.94,42.96,42.87,42.9,6300.0,40.7372,40.7562,40.6708,40.6993,6300.0
2006-11-01 11:55:00,42.92,42.92,42.89,42.92,2400.0,40.7183,40.7183,40.6898,40.7183,2400.0
2006-11-01 12:00:00,42.92,42.95,42.89,42.95,24800.0,40.7183,40.7467,40.6898,40.7467,24800.0
2006-11-01 12:05:00,42.95,42.98,42.94,42.97,5900.0,40.7467,40.7752,40.7372,40.7657,5900.0
2006-11-01 12:10:00,42.97,43.0,42.97,42.98,4600.0,40.7657,40.7942,40.7657,40.7752,4600.0
2006-11-01 12:15:00,42.98,42.98,42.97,42.98,4900.0,40.7752,40.7752,40.7657,40.7752,4900.0
2006-11-01 12:20:00,42.98,42.99,42.97,42.98,2500.0,40.7752,40.7847,40.7657,40.7752,2500.0
2006-11-01 12:25:00,42.97,42.97,42.92,42.94,1900.0,40.7657,40.7657,40.7183,40.7372,1900.0
2006-11-01 12:30:00,42.93,42.93,42.9,42.92,7900.0,40.7277,40.7277,40.6993,40.7183,7900.0
2006-11-01 12:35:00,42.92,42.98,42.92,42.97,7000.0,40.7183,40.7752,40.7183,40.7657,7000.0
2006-11-01 12:40:00,42.97,42.97,42.94,42.94,3900.0,40.7657,40.7657,40.7372,40.7372,3900.0
2006-11-01 12:45:00,42.93,42.96,42.93,42.96,2400.0,40.7277,40.7562,40.7277,40.7562,2400.0
2006-11-01 12:50:00,42.98,42.99,42.93,42.99,11400.0,40.7752,40.7847,40.7277,40.7847,11400.0
2006-11-01 12:55:00,42.99,42.99,42.98,42.99,21200.0,40.7847,40.7847,40.7752,40.7847,21200.0
2006-11-01 13:00:00,42.98,42.98,42.95,42.95,6200.0,40.7752,40.7752,40.7467,40.7467,6200.0
2006-11-01 13:05:00,42.95,42.95,42.94,42.95,3700.0,40.7467,40.7467,40.7372,40.7467,3700.0
2006-11-01 13:10:00,42.95,42.95,42.94,42.94,1900.0,40.7467,40.7467,40.7372,40.7372,1900.0
2006-11-01 13:15:00,42.93,42.93,42.9,42.91,1900.0,40.7277,40.7277,40.6993,40.7088,1900.0
2006-11-01 13:20:00,42.9,42.91,42.9,42.9,6300.0,40.6993,40.7088,40.6993,40.6993,6300.0
2006-11-01 13:25:00,42.91,42.95,42.91,42.95,4500.0,40.7088,40.7467,40.7088,40.7467,4500.0
2006-11-01 13:30:00,42.95,42.95,42.94,42.94,2200.0,40.7467,40.7467,40.7372,40.7372,2200.0
2006-11-01 13:35:00,42.95,42.95,42.91,42.92,1800.0,40.7467,40.7467,40.7088,40.7183,1800.0
2006-11-01 13:40:00,42.92,42.93,42.91,42.91,3200.0,40.7183,40.7277,40.7088,40.7088,3200.0
2006-11-01 13:45:00,42.91,42.91,42.88,42.89,3400.0,40.7088,40.7088,40.6803,40.6898,3400.0
2006-11-01 13:50:00,42.89,42.96,42.89,42.96,14400.0,40.6898,40.7562,40.6898,40.7562,14400.0
2006-11-01 13:55:00,42.96,42.96,42.93,42.93,2100.0,40.7562,40.7562,40.7277,40.7277,2100.0
2006-11-01 14:00:00,42.91,42.91,42.9,42.91,5900.0,40.7088,40.7088,40.6993,40.7088,5900.0
2006-11-01 14:05:00,42.91,42.92,42.89,42.91,19400.0,40.7088,40.7183,40.6898,40.7088,19400.0
2006-11-01 14:10:00,42.92,42.92,42.9,42.91,3000.0,40.7183,40.7183,40.6993,40.7088,3000.0
2006-11-01 14:15:00,42.92,42.97,42.9,42.91,13000.0,40.7183,40.7657,40.6993,40.7088,13000.0
2006-11-01 14:20:00,42.91,42.92,42.9,42.9,7500.0,40.7088,40.7183,40.6993,40.6993,7500.0
2006-11-01 14:25:00,42.9,42.91,42.9,42.91,7200.0,40.6993,40.7088,40.6993,40.7088,7200.0
2006-11-01 14:30:00,42.9,42.92,42.88,42.91,27400.0,40.6993,40.7183,40.6803,40.7088,27400.0
2006-11-01 14:35:00,42.92,42.94,42.9,42.93,24700.0,40.7183,40.7372,40.6993,40.7277,24700.0
2006-11-01 14:40:00,42.94,42.94,42.92,42.94,27100.0,40.7372,40.7372,40.7183,40.7372,27100.0
2006-11-01 14:45:00,42.94,42.94,42.93,42.94,28200.0,40.7372,40.7372,40.7277,40.7372,28200.0
2006-11-01 14:50:00,42.93,42.94,42.92,42.94,28200.0,40.7277,40.7372,40.7183,40.7372,28200.0
2006-11-01 14:55:00,42.94,42.95,42.94,42.95,6000.0,40.7372,40.7467,40.7372,40.7467,6000.0
2006-11-01 15:00:00,42.94,42.95,42.94,42.95,4500.0,40.7372,40.7467,40.7372,40.7467,4500.0
2006-11-01 15:05:00,42.95,42.95,42.89,42.91,35400.0,40.7467,40.7467,40.6898,40.7088,35400.0
2006-11-01 15:10:00,42.91,42.91,42.9,42.91,2500.0,40.7088,40.7088,40.6993,40.7088,2500.0
2006-11-01 15:15:00,42.91,42.91,42.89,42.9,14700.0,40.7088,40.7088,40.6898,40.6993,14700.0
2006-11-01 15:20:00,42.9,42.91,42.89,42.9,30300.0,40.6993,40.7088,40.6898,40.6993,30300.0
2006-11-01 15:25:00,42.9,42.9,42.89,42.9,24400.0,40.6993,40.6993,40.6898,40.6993,24400.0
2006-11-01 15:30:00,42.9,42.9,42.89,42.89,28900.0,40.6993,40.6993,40.6898,40.6898,28900.0
2006-11-01 15:35:00,42.88,42.89,42.82,42.84,34300.0,40.6803,40.6898,40.6234,40.6424,34300.0
2006-11-01 15:40:00,42.84,42.84,42.83,42.84,14400.0,40.6424,40.6424,40.6329,40.6424,14400.0
2006-11-01 15:45:00,42.84,42.89,42.84,42.86,48800.0,40.6424,40.6898,40.6424,40.6613,48800.0
2006-11-01 15:50:00,42.85,42.86,42.84,42.85,31200.0,40.6519,40.6613,40.6424,40.6519,31200.0
2006-11-01 15:55:00,42.85,42.85,42.76,42.76,48900.0,40.6519,40.6519,40.5665,40.5665,48900.0
2006-11-02 09:30:00,42.77,42.77,42.56,42.74,10000.0,40.576,40.576,40.3767,40.5475,10000.0
2006-11-02 09:35:00,42.73,42.74,42.73,42.73,1800.0,40.538,40.5475,40.538,40.538,1800.0
2006-11-02 09:40:00,42.7,42.72,42.68,42.68,5700.0,40.5095,40.5285,40.4906,40.4906,5700.0
2006-11-02 09:45:00,42.67,42.67,42.65,42.65,2200.0,40.4811,40.4811,40.4621,40.4621,2200.0
2006-11-02 09:50:00,42.64,42.66,42.61,42.66,6400.0,40.4526,40.4716,40.4242,40.4716,6400.0
2006-11-02 09:55:00,42.68,42.72,42.68,42.72,7300.0,40.4906,40.5285,40.4906,40.5285,7300.0
2006-11-02 10:00:00,42.72,42.8,42.71,42.77,16700.0,40.5285,40.6044,40.519,40.576,16700.0
2006-11-02 10:05:00,42.77,42.77,42.68,42.72,23800.0,40.576,40.576,40.4906,40.5285,23800.0
2006-11-02 10:10:00,42.71,42.71,42.66,42.69,16600.0,40.519,40.519,40.4716,40.5001,16600.0
2006-11-02 10:15:00,42.69,42.72,42.69,42.71,10700.0,40.5001,40.5285,40.5001,40.519,10700.0
2006-11-02 10:20:00,42.71,42.72,42.7,42.71,13100.0,40.519,40.5285,40.5095,40.519,13100.0
2006-11-02 10:25:00,42.71,42.72,42.71,42.71,8200.0,40.519,40.5285,40.519,40.519,8200.0
2006-11-02 10:30:00,42.72,42.72,42.7,42.72,9900.0,40.5285,40.5285,40.5095,40.5285,9900.0
2006-11-02 10:35:00,42.73,42.75,42.72,42.75,10100.0,40.538,40.557,40.5285,40.557,10100.0
2006-11-02 10:40:00,42.75,42.76,42.73,42.75,22300.0,40.557,40.5665,40.538,40.557,22300.0
2006-11-02 10:45:00,42.75,42.77,42.74,42.76,13700.0,40.557,40.576,40.5475,40.5665,13700.0
2006-11-02 10:50:00,42.76,42.77,42.74,42.77,9600.0,40.5665,40.576,40.5475,40.576,9600.0
2006-11-02 10:55:00,42.76,42.78,42.76,42.78,5700.0,40.5665,40.5854,40.5665,40.5854,5700.0
2006-11-02 11:00:00,42.78,42.81,42.78,42.81,5500.0,40.5854,40.6139,40.5854,40.6139,5500.0
2006-11-02 11:05:00,42.81,42.83,42.81,42.83,5100.0,40.6139,40.6329,40.6139,40.6329,5100.0
2006-11-02 11:10:00,42.83,42.84,42.82,42.82,1800.0,40.6329,40.6424,40.6234,40.6234,1800.0
2006-11-02 11:15:00,42.82,42.86,42.82,42.86,6100.0,40.6234,40.6613,40.6234,40.6613,6100.0
2006-11-02 11:20:00,42.86,42.89,42.85,42.86,3900.0,40.6613,40.6898,40.6519,40.6613,3900.0
2006-11-02 11:25:00,42.86,42.86,42.78,42.78,8500.0,40.6613,40.6613,40.5854,40.5854,8500.0
2006-11-02 11:30:00,42.78,42.82,42.76,42.8,15400.0,40.5854,40.6234,40.5665,40.6044,15400.0
2006-11-02 11:35:00,42.82,42.85,42.8,42.84,5000.0,40.6234,40.6519,40.6044,40.6424,5000.0
2006-11-02 11:40:00,42.84,42.89,42.83,42.88,18400.0,40.6424,40.6898,40.6329,40.6803,18400.0
2006-11-02 11:45:00,42.88,42.88,42.84,42.87,7200.0,40.6803,40.6803,40.6424,40.6708,7200.0
2006-11-02 11:50:00,42.87,42.87,42.8,42.8,2100.0,40.6708,40.6708,40.6044,40.6044,2100.0
2006-11-02 11:55:00,42.81,42.81,42.78,42.8,3500.0,40.6139,40.6139,40.5854,40.6044,3500.0
2006-11-02 12:00:00,42.8,42.83,42.8,42.83,2100.0,40.6044,40.6329,40.6044,40.6329,2100.0
2006-11-02 12:05:00,42.83,42.84,42.81,42.82,3500.0,40.6329,40.6424,40.6139,40.6234,3500.0
2006-11-02 12:10:00,42.84,42.89,42.83,42.88,5300.0,40.6424,40.6898,40.6329,40.6803,5300.0
2006-11-02 12:15:00,42.88,42.89,42.88,42.88,18900.0,40.6803,40.6898,40.6803,40.6803,18900.0
2006-11-02 12:20:00,42.87,42.87,42.85,42.85,1900.0,40.6708,40.6708,40.6519,40.6519,1900.0
2006-11-02 12:25:00,42.85,42.87,42.84,42.87,2800.0,40.6519,40.6708,40.6424,40.6708,2800.0
2006-11-02 12:30:00,42.88,42.9,42.88,42.89,12000.0,40.6803,40.6993,40.6803,40.6898,12000.0
2006-11-02 12:35:00,42.9,42.92,42.89,42.92,27500.0,40.6993,40.7183,40.6898,40.7183,27500.0
2006-11-02 12:40:00,42.91,42.91,42.82,42.83,6900.0,40.7088,40.7088,40.6234,40.6329,6900.0
2006-11-02 12:45:00,42.86,42.9,42.86,42.9,4100.0,40.6613,40.6993,40.6613,40.6993,4100.0
2006-11-02 12:50:00,42.9,42.9,42.88,42.88,18200.0,40.6993,40.6993,40.6803,40.6803,18200.0
2006-11-02 12:55:00,42.88,42.89,42.86,42.87,2600.0,40.6803,40.6898,40.6613,40.6708,2600.0
2006-11-02 13:00:00,42.88,42.88,42.83,42.86,2400.0,40.6803,40.6803,40.6329,40.6613,2400.0
2006-11-02 13:05:00,42.86,42.9,42.86,42.9,15200.0,40.6613,40.6993,40.6613,40.6993,15200.0
2006-11-02 13:10:00,42.9,42.9,42.88,42.88,1600.0,40.6993,40.6993,40.6803,40.6803,1600.0
2006-11-02 13:15:00,42.88,42.89,42.88,42.89,400.0,40.6803,40.6898,40.6803,40.6898,400.0
2006-11-02 13:20:00,42.89,42.89,42.88,42.88,3100.0,40.6898,40.6898,40.6803,40.6803,3100.0
2006-11-02 13:25:00,42.87,42.9,42.87,42.89,9200.0,40.6708,40.6993,40.6708,40.6898,9200.0
2006-11-02 13:30:00,42.9,42.9,42.88,42.89,6900.0,40.6993,40.6993,40.6803,40.6898,6900.0
2006-11-02 13:35:00,42.89,42.89,42.87,42.87,300.0,40.6898,40.6898,40.6708,40.6708,300.0
2006-11-02 13:40:00,42.89,42.89,42.87,42.89,800.0,40.6898,40.6898,40.6708,40.6898,800.0
2006-11-02 13:45:00,42.88,42.89,42.84,42.87,9200.0,40.6803,40.6898,40.6424,40.6708,9200.0
2006-11-02 13:50:00,42.87,42.88,42.87,42.88,800.0,40.6708,40.6803,40.6708,40.6803,800.0
2006-11-02 13:55:00,42.89,42.89,42.87,42.89,2100.0,40.6898,40.6898,40.6708,40.6898,2100.0
2006-11-02 14:00:00,42.89,42.91,42.87,42.89,10800.0,40.6898,40.7088,40.6708,40.6898,10800.0
2006-11-02 14:05:00,42.89,42.9,42.89,42.9,7500.0,40.6898,40.6993,40.6898,40.6993,7500.0
2006-11-02 14:10:00,42.89,42.89,42.86,42.86,3100.0,40.6898,40.6898,40.6613,40.6613,3100.0
2006-11-02 14:15:00,42.86,42.88,42.84,42.84,6500.0,40.6613,40.6803,40.6424,40.6424,6500.0
2006-11-02 14:20:00,42.84,42.85,42.83,42.84,3400.0,40.6424,40.6519,40.6329,40.6424,3400.0
2006-11-02 14:25:00,42.83,42.84,42.83,42.84,1200.0,40.6329,40.6424,40.6329,40.6424,1200.0
2006-11-02 14:30:00,42.84,42.87,42.84,42.87,10300.0,40.6424,40.6708,40.6424,40.6708,10300.0
2006-11-02 14:35:00,42.87,42.87,42.84,42.84,3900.0,40.6708,40.6708,40.6424,40.6424,3900.0
2006-11-02 14:40:00,42.83,42.85,42.83,42.83,3800.0,40.6329,40.6519,40.6329,40.6329,3800.0
2006-11-02 14:45:00,42.84,42.86,42.84,42.85,1900.0,40.6424,40.6613,40.6424,40.6519,1900.0
2006-11-02 14:50:00,42.84,42.85,42.81,42.82,2700.0,40.6424,40.6519,40.6139,40.6234,2700.0
2006-11-02 14:55:00,42.8,42.82,42.78,42.79,3800.0,40.6044,40.6234,40.5854,40.5949,3800.0
2006-11-02 15:00:00,42.79,42.81,42.78,42.81,9900.0,40.5949,40.6139,40.5854,40.6139,9900.0
2006-11-02 15:05:00,42.82,42.83,42.8,42.81,6800.0,40.6234,40.6329,40.6044,40.6139,6800.0
2006-11-02 15:10:00,42.8,42.83,42.8,42.82,6200.0,40.6044,40.6329,40.6044,40.6234,6200.0
2006-11-02 15:15:00,42.82,42.86,42.82,42.86,8500.0,40.6234,40.6613,40.6234,40.6613,8500.0
2006-11-02 15:20:00,42.86,42.88,42.86,42.88,23200.0,40.6613,40.6803,40.6613,40.6803,23200.0
2006-11-02 15:25:00,42.88,42.89,42.87,42.89,15300.0,40.6803,40.6898,40.6708,40.6898,15300.0
2006-11-02 15:30:00,42.88,42.89,42.88,42.89,29200.0,40.6803,40.6898,40.6803,40.6898,29200.0
2006-11-02 15:35:00,42.89,42.89,42.86,42.86,18000.0,40.6898,40.6898,40.6613,40.6613,18000.0
2006-11-02 15:40:00,42.87,42.87,42.85,42.85,4300.0,40.6708,40.6708,40.6519,40.6519,4300.0
2006-11-02 15:45:00,42.87,42.87,42.85,42.86,3700.0,40.6708,40.6708,40.6519,40.6613,3700.0
2006-11-02 15:50:00,42.87,42.88,42.86,42.88,25000.0,40.6708,40.6803,40.6613,40.6803,25000.0
2006-11-02 15:55:00,42.86,42.87,42.85,42.87,7500.0,40.6613,40.6708,40.6519,40.6708,7500.0
2006-11-03 09:30:00,42.85,43.07,42.84,43.07,15300.0,40.6519,40.8606,40.6424,40.8606,15300.0
2006-11-03 09:35:00,43.04,43.06,42.93,43.04,7100.0,40.8321,40.8511,40.7277,40.8321,7100.0
2006-11-03 09:40:00,43.06,43.12,42.99,42.99,7900.0,40.8511,40.908,40.7847,40.7847,7900.0
2006-11-03 09:45:00,42.99,43.0,42.93,42.97,23500.0,40.7847,40.7942,40.7277,40.7657,23500.0
2006-11-03 09:50:00,42.98,42.98,42.93,42.94,3500.0,40.7752,40.7752,40.7277,40.7372,3500.0
2006-11-03 09:55:00,42.93,42.95,42.92,42.94,3500.0,40.7277,40.7467,40.7183,40.7372,3500.0
2006-11-03 10:00:00,42.95,42.96,42.93,42.93,4800.0,40.7467,40.7562,40.7277,40.7277,4800.0
2006-11-03 10:05:00,42.94,42.97,42.92,42.92,21300.0,40.7372,40.7657,40.7183,40.7183,21300.0
2006-11-03 10:10:00,42.93,42.96,42.91,42.96,9700.0,40.7277,40.7562,40.7088,40.7562,9700.0
2006-11-03 10:15:00,42.96,42.99,42.94,42.94,4100.0,40.7562,40.7847,40.7372,40.7372,4100.0
2006-11-03 10:20:00,42.94,42.97,42.92,42.97,12900.0,40.7372,40.7657,40.7183,40.7657,12900.0
2006-11-03 10:25:00,42.97,42.97,42.95,42.96,14800.0,40.7657,40.7657,40.7467,40.7562,14800.0
2006-11-03 10:30:00,42.95,42.98,42.94,42.98,21200.0,40.7467,40.7752,40.7372,40.7752,21200.0
2006-11-03 10:35:00,42.97,42.97,42.95,42.96,23100.0,40.7657,40.7657,40.7467,40.7562,23100.0
2006-11-03 10:40:00,42.96,42.97,42.94,42.96,11200.0,40.7562,40.7657,40.7372,40.7562,11200.0
2006-11-03 10:45:00,42.96,42.97,42.95,42.96,12800.0,40.7562,40.7657,40.7467,40.7562,12800.0
2006-11-03 10:50:00,42.96,43.03,42.95,43.03,14000.0,40.7562,40.8226,40.7467,40.8226,14000.0
2006-11-03 10:55:00,43.03,43.06,43.01,43.04,7500.0,40.8226,40.8511,40.8036,40.8321,7500.0
2006-11-03 11:00:00,43.04,43.06,43.04,43.05,6700.0,40.8321,40.8511,40.8321,40.8416,6700.0
2006-11-03 11:05:00,43.05,43.05,43.0,43.0,18400.0,40.8416,40.8416,40.7942,40.7942,18400.0
2006-11-03 11:10:00,43.0,43.03,42.98,43.0,5400.0,40.7942,40.8226,40.7752,40.7942,5400.0
2006-11-03 11:15:00,42.99,43.0,42.97,42.97,14300.0,40.7847,40.7942,40.7657,40.7657,14300.0
2006-11-03 11:20:00,42.97,42.97,42.93,42.93,5400.0,40.7657,40.7657,40.7277,40.7277,5400.0
2006-11-03 11:25:00,42.93,42.94,42.89,42.9,14500.0,40.7277,40.7372,40.6898,40.6993,14500.0
2006-11-03 11:30:00,42.89,42.95,42.89,42.95,8500.0,40.6898,40.7467,40.6898,40.7467,8500.0
2006-11-03 11:35:00,42.94,42.98,42.93,42.97,1900.0,40.7372,40.7752,40.7277,40.7657,1900.0
2006-11-03 11:40:00,42.97,42.97,42.9,42.9,3900.0,40.7657,40.7657,40.6993,40.6993,3900.0
2006-11-03 11:45:00,42.9,42.9,42.87,42.88,13600.0,40.6993,40.6993,40.6708,40.6803,13600.0
2006-11-03 11:50:00,42.87,42.9,42.86,42.86,12900.0,40.6708,40.6993,40.6613,40.6613,12900.0
2006-11-03 11:55:00,42.87,42.87,42.85,42.85,1000.0,40.6708,40.6708,40.6519,40.6519,1000.0
2006-11-03 12:00:00,42.86,42.86,42.8,42.8,2200.0,40.6613,40.6613,40.6044,40.6044,2200.0
2006-11-03 12:05:00,42.81,42.81,42.74,42.74,2500.0,40.6139,40.6139,40.5475,40.5475,2500.0
2006-11-03 12:10:00,42.72,42.74,42.72,42.73,9800.0,40.5285,40.5475,40.5285,40.538,9800.0
2006-11-03 12:15:00,42.74,42.76,42.71,42.73,8100.0,40.5475,40.5665,40.519,40.538,8100.0
2006-11-03 12:20:00,42.73,42.78,42.73,42.78,6500.0,40.538,40.5854,40.538,40.5854,6500.0
2006-11-03 12:25:00,42.78,42.81,42.78,42.8,9200.0,40.5854,40.6139,40.5854,40.6044,9200.0
2006-11-03 12:30:00,42.77,42.78,42.76,42.76,600.0,40.576,40.5854,40.5665,40.5665,600.0
2006-11-03 12:35:00,42.77,42.77,42.75,42.75,700.0,40.576,40.576,40.557,40.557,700.0
2006-11-03 12:40:00,42.77,42.8,42.76,42.8,4800.0,40.576,40.6044,40.5665,40.6044,4800.0
2006-11-03 12:45:00,42.8,42.81,42.8,42.8,2700.0,40.6044,40.6139,40.6044,40.6044,2700.0
2006-11-03 12:50:00,42.81,42.81,42.79,42.8,9600.0,40.6139,40.6139,40.5949,40.6044,9600.0
2006-11-03 12:55:00,42.8,42.81,42.8,42.8,1200.0,40.6044,40.6139,40.6044,40.6044,1200.0
2006-11-03 13:00:00,42.8,42.8,42.76,42.76,5600.0,40.6044,40.6044,40.5665,40.5665,5600.0
2006-11-03 13:05:00,42.77,42.78,42.75,42.76,5300.0,40.576,40.5854,40.557,40.5665,5300.0
2006-11-03 13:10:00,42.77,42.8,42.76,42.79,6600.0,40.576,40.6044,40.5665,40.5949,6600.0
2006-11-03 13:15:00,42.8,42.87,42.79,42.82,70500.0,40.6044,40.6708,40.5949,40.6234,70500.0
2006-11-03 13:20:00,42.81,42.85,42.8,42.84,4500.0,40.6139,40.6519,40.6044,40.6424,4500.0
2006-11-03 13:25:00,42.85,42.85,42.81,42.81,2900.0,40.6519,40.6519,40.6139,40.6139,2900.0
2006-11-03 13:30:00,42.81,42.88,42.79,42.88,34800.0,40.6139,40.6803,40.5949,40.6803,34800.0
2006-11-03 13:35:00,42.88,42.88,42.8,42.82,16200.0,40.6803,40.6803,40.6044,40.6234,16200.0
2006-11-03 13:40:00,42.82,42.9,42.79,42.85,42700.0,40.6234,40.6993,40.5949,40.6519,42700.0
2006-11-03 13:45:00,42.85,42.86,42.8,42.85,25700.0,40.6519,40.6613,40.6044,40.6519,25700.0
2006-11-03 13:50:00,42.85,42.86,42.83,42.84,2100.0,40.6519,40.6613,40.6329,40.6424,2100.0
2006-11-03 13:55:00,42.84,42.84,42.81,42.82,1700.0,40.6424,40.6424,40.6139,40.6234,1700.0
2006-11-03 14:00:00,42.82,42.83,42.81,42.82,4600.0,40.6234,40.6329,40.6139,40.6234,4600.0
2006-11-03 14:05:00,42.8,42.8,42.76,42.8,7200.0,40.6044,40.6044,40.5665,40.6044,7200.0
2006-11-03 14:10:00,42.81,42.82,42.8,42.82,4300.0,40.6139,40.6234,40.6044,40.6234,4300.0
2006-11-03 14:15:00,42.83,42.86,42.81,42.82,5200.0,40.6329,40.6613,40.6139,40.6234,5200.0
2006-11-03 14:20:00,42.81,42.89,42.81,42.89,7000.0,40.6139,40.6898,40.6139,40.6898,7000.0
2006-11-03 14:25:00,42.9,42.96,42.89,42.96,8800.0,40.6993,40.7562,40.6898,40.7562,8800.0
2006-11-03 14:30:00,42.94,42.94,42.91,42.93,5100.0,40.7372,40.7372,40.7088,40.7277,5100.0
2006-11-03 14:35:00,42.92,42.93,42.92,42.92,5400.0,40.7183,40.7277,40.7183,40.7183,5400.0
2006-11-03 14:40:00,42.92,42.92,42.91,42.92,4100.0,40.7183,40.7183,40.7088,40.7183,4100.0
2006-11-03 14:45:00,42.92,42.93,42.91,42.91,5600.0,40.7183,40.7277,40.7088,40.7088,5600.0
2006-11-03 14:50:00,42.91,42.95,42.91,42.95,6000.0,40.7088,40.7467,40.7088,40.7467,6000.0
2006-11-03 14:55:00,42.95,42.95,42.92,42.92,4900.0,40.7467,40.7467,40.7183,40.7183,4900.0
2006-11-03 15:00:00,42.92,42.92,42.91,42.91,3900.0,40.7183,40.7183,40.7088,40.7088,3900.0
2006-11-03 15:05:00,42.91,42.95,42.91,42.95,6700.0,40.7088,40.7467,40.7088,40.7467,6700.0
2006-11-03 15:10:00,42.96,42.96,42.9,42.91,7600.0,40.7562,40.7562,40.6993,40.7088,7600.0
2006-11-03 15:15:00,42.9,42.92,42.9,42.9,8100.0,40.6993,40.7183,40.6993,40.6993,8100.0
2006-11-03 15:20:00,42.9,42.91,42.9,42.9,14400.0,40.6993,40.7088,40.6993,40.6993,14400.0
2006-11-03 15:25:00,42.91,42.91,42.88,42.89,24900.0,40.7088,40.7088,40.6803,40.6898,24900.0
2006-11-03 15:30:00,42.89,42.91,42.88,42.91,45700.0,40.6898,40.7088,40.6803,40.7088,45700.0
2006-11-03 15:35:00,42.92,42.94,42.92,42.93,6000.0,40.7183,40.7372,40.7183,40.7277,6000.0
2006-11-03 15:40:00,42.92,42.95,42.9,42.91,11100.0,40.7183,40.7467,40.6993,40.7088,11100.0
2006-11-03 15:45:00,42.92,43.02,42.92,42.97,9100.0,40.7183,40.8131,40.7183,40.7657,9100.0
2006-11-03 15:50:00,42.98,43.02,42.98,43.01,17600.0,40.7752,40.8131,40.7752,40.8036,17600.0
2006-11-03 15:55:00,43.01,43.01,42.94,42.97,14500.0,40.8036,40.8036,40.7372,40.7657,14500.0
2006-11-06 09:30:00,43.04,43.18,42.98,43.18,7700.0,40.8321,40.9649,40.7752,40.9649,7700.0
2006-11-06 09:35:00,43.2,43.2,43.12,43.12,5600.0,40.9839,40.9839,40.908,40.908,5600.0
2006-11-06 09:40:00,43.12,43.3,43.11,43.19,52200.0,40.908,41.0788,40.8985,40.9744,52200.0
2006-11-06 09:45:00,43.18,43.25,43.18,43.23,28200.0,40.9649,41.0313,40.9649,41.0124,28200.0
2006-11-06 09:50:00,43.23,43.27,43.22,43.27,6000.0,41.0124,41.0503,41.0029,41.0503,6000.0
2006-11-06 09:55:00,43.26,43.27,43.24,43.26,7300.0,41.0408,41.0503,41.0218,41.0408,7300.0
2006-11-06 10:00:00,43.26,43.39,43.26,43.31,10500.0,41.0408,41.1642,41.0408,41.0883,10500.0
2006-11-06 10:05:00,43.32,43.32,43.27,43.3,8800.0,41.0977,41.0977,41.0503,41.0788,8800.0
2006-11-06 10:10:00,43.27,43.28,43.19,43.24,16000.0,41.0503,41.0598,40.9744,41.0218,16000.0
2006-11-06 10:15:00,43.25,43.29,43.25,43.27,7600.0,41.0313,41.0693,41.0313,41.0503,7600.0
2006-11-06 10:20:00,43.26,43.29,43.25,43.28,13900.0,41.0408,41.0693,41.0313,41.0598,13900.0
2006-11-06 10:25:00,43.28,43.3,43.27,43.3,7500.0,41.0598,41.0788,41.0503,41.0788,7500.0
2006-11-06 10:30:00,43.3,43.31,43.26,43.29,4900.0,41.0788,41.0883,41.0408,41.0693,4900.0
2006-11-06 10:35:00,43.27,43.3,43.18,43.28,17700.0,41.0503,41.0788,40.9649,41.0598,17700.0
2006-11-06 10:40:00,43.28,43.35,43.25,43.33,34900.0,41.0598,41.1262,41.0313,41.1072,34900.0
2006-11-06 10:45:00,43.33,43.35,43.32,43.33,4400.0,41.1072,41.1262,41.0977,41.1072,4400.0
2006-11-06 10:50:00,43.33,43.33,43.22,43.26,143600.0,41.1072,41.1072,41.0029,41.0408,143600.0
2006-11-06 10:55:00,43.27,43.32,43.25,43.29,9000.0,41.0503,41.0977,41.0313,41.0693,9000.0
2006-11-06 11:00:00,43.28,43.3,43.25,43.28,26400.0,41.0598,41.0788,41.0313,41.0598,26400.0
2006-11-06 11:05:00,43.28,43.28,43.25,43.25,10400.0,41.0598,41.0598,41.0313,41.0313,10400.0
2006-11-06 11:10:00,43.25,43.26,43.24,43.26,6300.0,41.0313,41.0408,41.0218,41.0408,6300.0
2006-11-06 11:15:00,43.26,43.26,43.22,43.25,16100.0,41.0408,41.0408,41.0029,41.0313,16100.0
2006-11-06 11:20:00,43.24,43.29,43.24,43.28,9700.0,41.0218,41.0693,41.0218,41.0598,9700.0
2006-11-06 11:25:00,43.28,43.34,43.27,43.34,7300.0,41.0598,41.1167,41.0503,41.1167,7300.0
2006-11-06 11:30:00,43.33,43.34,43.33,43.34,1800.0,41.1072,41.1167,41.1072,41.1167,1800.0
2006-11-06 11:35:00,43.34,43.34,43.31,43.31,4600.0,41.1167,41.1167,41.0883,41.0883,4600.0
2006-11-06 11:40:00,43.32,43.32,43.28,43.31,5700.0,41.0977,41.0977,41.0598,41.0883,5700.0
2006-11-06 11:45:00,43.32,43.35,43.3,43.35,7800.0,41.0977,41.1262,41.0788,41.1262,7800.0
2006-11-06 11:50:00,43.33,43.33,43.31,43.31,2900.0,41.1072,41.1072,41.0883,41.0883,2900.0
2006-11-06 11:55:00,43.32,43.34,43.32,43.32,4800.0,41.0977,41.1167,41.0977,41.0977,4800.0
2006-11-06 12:00:00,43.34,43.34,43.33,43.33,5000.0,41.1167,41.1167,41.1072,41.1072,5000.0
2006-11-06 12:05:00,43.34,43.34,43.33,43.33,3500.0,41.1167,41.1167,41.1072,41.1072,3500.0
2006-11-06 12:10:00,43.33,43.36,43.32,43.32,26400.0,41.1072,41.1357,41.0977,41.0977,26400.0
2006-11-06 12:15:00,43.32,43.33,43.28,43.32,12200.0,41.0977,41.1072,41.0598,41.0977,12200.0
2006-11-06 12:20:00,43.31,43.32,43.31,43.32,4100.0,41.0883,41.0977,41.0883,41.0977,4100.0
2006-11-06 12:25:00,43.32,43.33,43.31,43.31,3800.0,41.0977,41.1072,41.0883,41.0883,3800.0
2006-11-06 12:30:00,43.32,43.33,43.3,43.32,23000.0,41.0977,41.1072,41.0788,41.0977,23000.0
2006-11-06 12:35:00,43.32,43.32,43.28,43.28,29000.0,41.0977,41.0977,41.0598,41.0598,29000.0
2006-11-06 12:40:00,43.29,43.3,43.28,43.28,10100.0,41.0693,41.0788,41.0598,41.0598,10100.0
2006-11-06 12:45:00,43.28,43.3,43.26,43.29,17600.0,41.0598,41.0788,41.0408,41.0693,17600.0
2006-11-06 12:50:00,43.28,43.3,43.28,43.3,6900.0,41.0598,41.0788,41.0598,41.0788,6900.0
2006-11-06 12:55:00,43.29,43.3,43.28,43.3,5500.0,41.0693,41.0788,41.0598,41.0788,5500.0
2006-11-06 13:00:00,43.28,43.3,43.28,43.3,4100.0,41.0598,41.0788,41.0598,41.0788,4100.0
2006-11-06 13:05:00,43.3,43.37,43.3,43.35,8000.0,41.0788,41.1452,41.0788,41.1262,8000.0
2006-11-06 13:10:00,43.34,43.36,43.33,43.36,1400.0,41.1167,41.1357,41.1072,41.1357,1400.0
2006-11-06 13:15:00,43.35,43.36,43.32,43.35,5200.0,41.1262,41.1357,41.0977,41.1262,5200.0
2006-11-06 13:20:00,43.33,43.36,43.33,43.36,3400.0,41.1072,41.1357,41.1072,41.1357,3400.0
2006-11-06 13:25:00,43.36,43.36,43.32,43.34,3300.0,41.1357,41.1357,41.0977,41.1167,3300.0
2006-11-06 13:30:00,43.34,43.35,43.34,43.35,6000.0,41.1167,41.1262,41.1167,41.1262,6000.0
2006-11-06 13:35:00,43.35,43.38,43.35,43.36,7000.0,41.1262,41.1547,41.1262,41.1357,7000.0
2006-11-06 13:40:00,43.36,43.36,43.32,43.35,3600.0,41.1357,41.1357,41.0977,41.1262,3600.0
2006-11-06 13:45:00,43.34,43.35,43.32,43.33,5900.0,41.1167,41.1262,41.0977,41.1072,5900.0
2006-11-06 13:50:00,43.34,43.35,43.33,43.35,7500.0,41.1167,41.1262,41.1072,41.1262,7500.0
2006-11-06 13:55:00,43.35,43.37,43.34,43.34,6000.0,41.1262,41.1452,41.1167,41.1167,6000.0
2006-11-06 14:00:00,43.35,43.42,43.35,43.42,20700.0,41.1262,41.1926,41.1262,41.1926,20700.0
2006-11-06 14:05:00,43.42,43.44,43.38,43.38,7400.0,41.1926,41.2116,41.1547,41.1547,7400.0
2006-11-06 14:10:00,43.39,43.39,43.33,43.33,5700.0,41.1642,41.1642,41.1072,41.1072,5700.0
2006-11-06 14:15:00,43.33,43.39,43.33,43.39,4900.0,41.1072,41.1642,41.1072,41.1642,4900.0
2006-11-06 14:20:00,43.38,43.38,43.35,43.36,9500.0,41.1547,41.1547,41.1262,41.1357,9500.0
2006-11-06 14:25:00,43.34,43.41,43.34,43.38,5900.0,41.1167,41.1831,41.1167,41.1547,5900.0
2006-11-06 14:30:00,43.38,43.39,43.36,43.38,5900.0,41.1547,41.1642,41.1357,41.1547,5900.0
2006-11-06 14:35:00,43.38,43.39,43.35,43.35,8300.0,41.1547,41.1642,41.1262,41.1262,8300.0
2006-11-06 14:40:00,43.35,43.36,43.34,43.35,20500.0,41.1262,41.1357,41.1167,41.1262,20500.0
2006-11-06 14:45:00,43.34,43.38,43.34,43.37,19300.0,41.1167,41.1547,41.1167,41.1452,19300.0
2006-11-06 14:50:00,43.37,43.39,43.35,43.35,12200.0,41.1452,41.1642,41.1262,41.1262,12200.0
2006-11-06 14:55:00,43.36,43.36,43.35,43.36,19300.0,41.1357,41.1357,41.1262,41.1357,19300.0
2006-11-06 15:00:00,43.36,43.36,43.31,43.33,12800.0,41.1357,41.1357,41.0883,41.1072,12800.0
2006-11-06 15:05:00,43.34,43.42,43.34,43.42,14500.0,41.1167,41.1926,41.1167,41.1926,14500.0
2006-11-06 15:10:00,43.41,43.44,43.41,43.42,7300.0,41.1831,41.2116,41.1831,41.1926,7300.0
2006-11-06 15:15:00,43.43,43.44,43.36,43.36,8500.0,41.2021,41.2116,41.1357,41.1357,8500.0
2006-11-06 15:20:00,43.38,43.39,43.37,43.38,10200.0,41.1547,41.1642,41.1452,41.1547,10200.0
2006-11-06 15:25:00,43.38,43.4,43.38,43.38,8600.0,41.1547,41.1736,41.1547,41.1547,8600.0
2006-11-06 15:30:00,43.39,43.39,43.35,43.35,14700.0,41.1642,41.1642,41.1262,41.1262,14700.0
2006-11-06 15:35:00,43.35,43.35,43.31,43.31,22200.0,41.1262,41.1262,41.0883,41.0883,22200.0
2006-11-06 15:40:00,43.31,43.37,43.3,43.36,25900.0,41.0883,41.1452,41.0788,41.1357,25900.0
2006-11-06 15:45:00,43.36,43.37,43.33,43.34,27800.0,41.1357,41.1452,41.1072,41.1167,27800.0
2006-11-06 15:50:00,43.34,43.37,43.32,43.35,17400.0,41.1167,41.1452,41.0977,41.1262,17400.0
2006-11-06 15:55:00,43.35,43.37,43.32,43.32,51700.0,41.1262,41.1452,41.0977,41.0977,51700.0
2006-11-07 09:30:00,43.45,43.87,43.44,43.87,63200.0,41.2211,41.6195,41.2116,41.6195,63200.0
2006-11-07 09:35:00,43.87,44.1,43.87,44.08,69800.0,41.6195,41.8377,41.6195,41.8188,69800.0
2006-11-07 09:40:00,44.07,44.27,43.94,43.95,65500.0,41.8093,41.999,41.6859,41.6954,65500.0
2006-11-07 09:45:00,43.93,44.02,43.93,44.0,56000.0,41.6765,41.7618,41.6765,41.7429,56000.0
2006-11-07 09:50:00,44.0,44.1,43.98,44.09,28100.0,41.7429,41.8377,41.7239,41.8282,28100.0
2006-11-07 09:55:00,44.1,44.16,44.09,44.11,79100.0,41.8377,41.8947,41.8282,41.8472,79100.0
2006-11-07 10:00:00,44.1,44.19,44.1,44.18,55400.0,41.8377,41.9231,41.8377,41.9136,55400.0
2006-11-07 10:05:00,44.18,44.25,44.15,44.2,41900.0,41.9136,41.98,41.8852,41.9326,41900.0
2006-11-07 10:10:00,44.21,44.4,44.19,44.38,73500.0,41.9421,42.1223,41.9231,42.1034,73500.0
2006-11-07 10:15:00,44.39,44.46,44.35,44.39,53700.0,42.1129,42.1793,42.0749,42.1129,53700.0
2006-11-07 10:20:00,44.38,44.38,44.24,44.27,28400.0,42.1034,42.1034,41.9705,41.999,28400.0
2006-11-07 10:25:00,44.27,44.34,44.23,44.33,79000.0,41.999,42.0654,41.9611,42.0559,79000.0
2006-11-07 10:30:00,44.33,44.35,44.3,44.32,31900.0,42.0559,42.0749,42.0275,42.0464,31900.0
2006-11-07 10:35:00,44.31,44.32,44.28,44.28,39500.0,42.037,42.0464,42.0085,42.0085,39500.0
2006-11-07 10:40:00,44.29,44.29,44.28,44.28,7000.0,42.018,42.018,42.0085,42.0085,7000.0
2006-11-07 10:45:00,44.28,44.28,44.24,44.26,36000.0,42.0085,42.0085,41.9705,41.9895,36000.0
2006-11-07 10:50:00,44.25,44.26,44.18,44.19,16400.0,41.98,41.9895,41.9136,41.9231,16400.0
2006-11-07 10:55:00,44.19,44.23,44.18,44.23,25800.0,41.9231,41.9611,41.9136,41.9611,25800.0
2006-11-07 11:00:00,44.23,44.23,44.19,44.21,9400.0,41.9611,41.9611,41.9231,41.9421,9400.0
2006-11-07 11:05:00,44.21,44.21,44.19,44.19,17600.0,41.9421,41.9421,41.9231,41.9231,17600.0
2006-11-07 11:10:00,44.19,44.2,44.15,44.16,14200.0,41.9231,41.9326,41.8852,41.8947,14200.0
2006-11-07 11:15:00,44.15,44.16,44.11,44.11,33300.0,41.8852,41.8947,41.8472,41.8472,33300.0
2006-11-07 11:20:00,44.1,44.11,44.1,44.1,7700.0,41.8377,41.8472,41.8377,41.8377,7700.0
2006-11-07 11:25:00,44.11,44.15,44.11,44.15,32500.0,41.8472,41.8852,41.8472,41.8852,32500.0
2006-11-07 11:30:00,44.15,44.15,44.14,44.14,18100.0,41.8852,41.8852,41.8757,41.8757,18100.0
2006-11-07 11:35:00,44.14,44.16,44.14,44.16,30500.0,41.8757,41.8947,41.8757,41.8947,30500.0
2006-11-07 11:40:00,44.14,44.15,44.14,44.14,13700.0,41.8757,41.8852,41.8757,41.8757,13700.0
2006-11-07 11:45:00,44.15,44.16,44.13,44.14,30100.0,41.8852,41.8947,41.8662,41.8757,30100.0
2006-11-07 11:50:00,44.14,44.14,44.13,44.14,20500.0,41.8757,41.8757,41.8662,41.8757,20500.0
2006-11-07 11:55:00,44.14,44.16,44.13,44.15,10900.0,41.8757,41.8947,41.8662,41.8852,10900.0
2006-11-07 12:00:00,44.15,44.18,44.15,44.18,22600.0,41.8852,41.9136,41.8852,41.9136,22600.0
2006-11-07 12:05:00,44.18,44.18,44.17,44.18,7500.0,41.9136,41.9136,41.9041,41.9136,7500.0
2006-11-07 12:10:00,44.17,44.18,44.16,44.18,26500.0,41.9041,41.9136,41.8947,41.9136,26500.0
2006-11-07 12:15:00,44.18,44.27,44.18,44.26,28200.0,41.9136,41.999,41.9136,41.9895,28200.0
2006-11-07 12:20:00,44.26,44.27,44.25,44.25,8200.0,41.9895,41.999,41.98,41.98,8200.0
2006-11-07 12:25:00,44.26,44.26,44.25,44.25,24400.0,41.9895,41.9895,41.98,41.98,24400.0
2006-11-07 12:30:00,44.26,44.26,44.25,44.26,6300.0,41.9895,41.9895,41.98,41.9895,6300.0
2006-11-07 12:35:00,44.25,44.26,44.25,44.26,15000.0,41.98,41.9895,41.98,41.9895,15000.0
2006-11-07 12:40:00,44.26,44.26,44.18,44.18,52800.0,41.9895,41.9895,41.9136,41.9136,52800.0
2006-11-07 12:45:00,44.18,44.19,44.18,44.18,4900.0,41.9136,41.9231,41.9136,41.9136,4900.0
2006-11-07 12:50:00,44.17,44.19,44.16,44.17,35500.0,41.9041,41.9231,41.8947,41.9041,35500.0
2006-11-07 12:55:00,44.18,44.24,44.18,44.22,24400.0,41.9136,41.9705,41.9136,41.9516,24400.0
2006-11-07 13:00:00,44.22,44.24,44.22,44.22,17900.0,41.9516,41.9705,41.9516,41.9516,17900.0
2006-11-07 13:05:00,44.22,44.23,44.2,44.2,31300.0,41.9516,41.9611,41.9326,41.9326,31300.0
2006-11-07 13:10:00,44.21,44.21,44.2,44.21,35100.0,41.9421,41.9421,41.9326,41.9421,35100.0
2006-11-07 13:15:00,44.21,44.21,44.21,44.21,7100.0,41.9421,41.9421,41.9421,41.9421,7100.0
2006-11-07 13:20:00,44.21,44.26,44.21,44.25,47300.0,41.9421,41.9895,41.9421,41.98,47300.0
2006-11-07 13:25:00,44.25,44.26,44.22,44.23,20300.0,41.98,41.9895,41.9516,41.9611,20300.0
2006-11-07 13:30:00,44.22,44.22,44.21,44.22,18000.0,41.9516,41.9516,41.9421,41.9516,18000.0
2006-11-07 13:35:00,44.22,44.22,44.21,44.21,17300.0,41.9516,41.9516,41.9421,41.9421,17300.0
2006-11-07 13:40:00,44.21,44.24,44.2,44.24,16500.0,41.9421,41.9705,41.9326,41.9705,16500.0
2006-11-07 13:45:00,44.25,44.25,44.24,44.24,6100.0,41.98,41.98,41.9705,41.9705,6100.0
2006-11-07 13:50:00,44.25,44.3,44.24,44.3,14900.0,41.98,42.0275,41.9705,42.0275,14900.0
2006-11-07 13:55:00,44.3,44.31,44.3,44.3,14300.0,42.0275,42.037,42.0275,42.0275,14300.0
2006-11-07 14:00:00,44.3,44.31,44.3,44.31,10800.0,42.0275,42.037,42.0275,42.037,10800.0
2006-11-07 14:05:00,44.31,44.31,44.3,44.31,12200.0,42.037,42.037,42.0275,42.037,12200.0
2006-11-07 14:10:00,44.3,44.31,44.3,44.31,10800.0,42.0275,42.037,42.0275,42.037,10800.0
2006-11-07 14:15:00,44.31,44.31,44.3,44.31,19400.0,42.037,42.037,42.0275,42.037,19400.0
2006-11-07 14:20:00,44.31,44.32,44.26,44.3,40900.0,42.037,42.0464,41.9895,42.0275,40900.0
2006-11-07 14:25:00,44.3,44.3,44.29,44.3,9500.0,42.0275,42.0275,42.018,42.0275,9500.0
2006-11-07 14:30:00,44.3,44.33,44.29,44.33,21200.0,42.0275,42.0559,42.018,42.0559,21200.0
2006-11-07 14:35:00,44.34,44.34,44.33,44.34,6900.0,42.0654,42.0654,42.0559,42.0654,6900.0
2006-11-07 14:40:00,44.33,44.44,44.33,44.44,37600.0,42.0559,42.1603,42.0559,42.1603,37600.0
2006-11-07 14:45:00,44.44,44.45,44.43,44.43,19000.0,42.1603,42.1698,42.1508,42.1508,19000.0
2006-11-07 14:50:00,44.44,44.44,44.43,44.44,17300.0,42.1603,42.1603,42.1508,42.1603,17300.0
2006-11-07 14:55:00,44.44,44.45,44.43,44.43,22000.0,42.1603,42.1698,42.1508,42.1508,22000.0
2006-11-07 15:00:00,44.44,44.53,44.44,44.53,40200.0,42.1603,42.2457,42.1603,42.2457,40200.0
2006-11-07 15:05:00,44.54,44.57,44.53,44.53,49100.0,42.2552,42.2836,42.2457,42.2457,49100.0
2006-11-07 15:10:00,44.53,44.53,44.48,44.48,14500.0,42.2457,42.2457,42.1982,42.1982,14500.0
2006-11-07 15:15:00,44.47,44.48,44.46,44.47,7900.0,42.1887,42.1982,42.1793,42.1887,7900.0
2006-11-07 15:20:00,44.46,44.47,44.46,44.46,17300.0,42.1793,42.1887,42.1793,42.1793,17300.0
2006-11-07 15:25:00,44.46,44.46,44.37,44.38,47200.0,42.1793,42.1793,42.0939,42.1034,47200.0
2006-11-07 15:30:00,44.38,44.46,44.37,44.46,24200.0,42.1034,42.1793,42.0939,42.1793,24200.0
2006-11-07 15:35:00,44.45,44.46,44.42,44.45,43700.0,42.1698,42.1793,42.1413,42.1698,43700.0
2006-11-07 15:40:00,44.45,44.46,44.44,44.46,29700.0,42.1698,42.1793,42.1603,42.1793,29700.0
2006-11-07 15:45:00,44.45,44.45,44.44,44.44,15100.0,42.1698,42.1698,42.1603,42.1603,15100.0
2006-11-07 15:50:00,44.45,44.45,44.44,44.45,28500.0,42.1698,42.1698,42.1603,42.1698,28500.0
2006-11-07 15:55:00,44.45,44.45,44.36,44.36,54100.0,42.1698,42.1698,42.0844,42.0844,54100.0
2006-11-08 09:30:00,44.37,44.37,43.86,44.12,22400.0,42.0939,42.0939,41.61,41.8567,22400.0
2006-11-08 09:35:00,44.13,44.13,43.96,43.96,12800.0,41.8662,41.8662,41.7049,41.7049,12800.0
2006-11-08 09:40:00,43.95,44.05,43.93,44.05,19100.0,41.6954,41.7903,41.6765,41.7903,19100.0
2006-11-08 09:45:00,44.07,44.1,44.01,44.02,13100.0,41.8093,41.8377,41.7523,41.7618,13100.0
2006-11-08 09:50:00,44.01,44.02,43.91,43.92,23000.0,41.7523,41.7618,41.6575,41.667,23000.0
2006-11-08 09:55:00,43.92,44.01,43.91,43.98,12400.0,41.667,41.7523,41.6575,41.7239,12400.0
2006-11-08 10:00:00,43.98,44.02,43.96,44.0,16700.0,41.7239,41.7618,41.7049,41.7429,16700.0
2006-11-08 10:05:00,43.99,43.99,43.95,43.97,13600.0,41.7334,41.7334,41.6954,41.7144,13600.0
2006-11-08 10:10:00,43.97,43.97,43.82,43.82,22800.0,41.7144,41.7144,41.5721,41.5721,22800.0
2006-11-08 10:15:00,43.83,43.98,43.82,43.96,22500.0,41.5816,41.7239,41.5721,41.7049,22500.0
2006-11-08 10:20:00,43.95,43.95,43.89,43.93,9600.0,41.6954,41.6954,41.6385,41.6765,9600.0
2006-11-08 10:25:00,43.93,43.93,43.85,43.85,13400.0,41.6765,41.6765,41.6006,41.6006,13400.0
2006-11-08 10:30:00,43.83,43.84,43.79,43.83,13500.0,41.5816,41.5911,41.5436,41.5816,13500.0
2006-11-08 10:35:00,43.83,43.94,43.83,43.94,10300.0,41.5816,41.6859,41.5816,41.6859,10300.0
2006-11-08 10:40:00,43.95,43.96,43.92,43.93,10700.0,41.6954,41.7049,41.667,41.6765,10700.0
2006-11-08 10:45:00,43.92,43.93,43.9,43.91,7500.0,41.667,41.6765,41.648,41.6575,7500.0
2006-11-08 10:50:00,43.91,43.91,43.87,43.87,32300.0,41.6575,41.6575,41.6195,41.6195,32300.0
2006-11-08 10:55:00,43.88,43.96,43.87,43.93,14500.0,41.629,41.7049,41.6195,41.6765,14500.0
2006-11-08 11:00:00,43.93,43.94,43.88,43.91,7900.0,41.6765,41.6859,41.629,41.6575,7900.0
2006-11-08 11:05:00,43.91,43.97,43.91,43.96,19400.0,41.6575,41.7144,41.6575,41.7049,19400.0
2006-11-08 11:10:00,43.96,43.97,43.94,43.96,5300.0,41.7049,41.7144,41.6859,41.7049,5300.0
2006-11-08 11:15:00,43.95,43.95,43.92,43.92,4800.0,41.6954,41.6954,41.667,41.667,4800.0
2006-11-08 11:20:00,43.93,43.93,43.92,43.93,10900.0,41.6765,41.6765,41.667,41.6765,10900.0
2006-11-08 11:25:00,43.93,43.93,43.9,43.91,30400.0,41.6765,41.6765,41.648,41.6575,30400.0
2006-11-08 11:30:00,43.92,43.92,43.88,43.89,10000.0,41.667,41.667,41.629,41.6385,10000.0
2006-11-08 11:35:00,43.88,43.93,43.88,43.93,26900.0,41.629,41.6765,41.629,41.6765,26900.0
2006-11-08 11:40:00,43.92,43.92,43.87,43.88,1900.0,41.667,41.667,41.6195,41.629,1900.0
2006-11-08 11:45:00,43.85,43.86,43.83,43.83,7300.0,41.6006,41.61,41.5816,41.5816,7300.0
2006-11-08 11:50:00,43.84,43.86,43.83,43.84,9600.0,41.5911,41.61,41.5816,41.5911,9600.0
2006-11-08 11:55:00,43.84,43.84,43.82,43.82,10000.0,41.5911,41.5911,41.5721,41.5721,10000.0
2006-11-08 12:00:00,43.83,43.83,43.81,43.81,4000.0,41.5816,41.5816,41.5626,41.5626,4000.0
2006-11-08 12:05:00,43.81,43.82,43.8,43.82,7900.0,41.5626,41.5721,41.5531,41.5721,7900.0
2006-11-08 12:10:00,43.81,43.82,43.77,43.79,4300.0,41.5626,41.5721,41.5247,41.5436,4300.0
2006-11-08 12:15:00,43.79,43.79,43.71,43.73,5600.0,41.5436,41.5436,41.4677,41.4867,5600.0
2006-11-08 12:20:00,43.71,43.73,43.68,43.69,4500.0,41.4677,41.4867,41.4393,41.4488,4500.0
2006-11-08 12:25:00,43.7,43.7,43.61,43.61,3700.0,41.4582,41.4582,41.3729,41.3729,3700.0
2006-11-08 12:30:00,43.61,43.61,43.54,43.58,7300.0,41.3729,41.3729,41.3065,41.3444,7300.0
2006-11-08 12:35:00,43.58,43.58,43.54,43.54,11800.0,41.3444,41.3444,41.3065,41.3065,11800.0
2006-11-08 12:40:00,43.54,43.54,43.51,43.52,5100.0,41.3065,41.3065,41.278,41.2875,5100.0
2006-11-08 12:45:00,43.52,43.54,43.5,43.54,5500.0,41.2875,41.3065,41.2685,41.3065,5500.0
2006-11-08 12:50:00,43.54,43.59,43.54,43.58,9900.0,41.3065,41.3539,41.3065,41.3444,9900.0
2006-11-08 12:55:00,43.58,43.62,43.58,43.6,11800.0,41.3444,41.3824,41.3444,41.3634,11800.0
2006-11-08 13:00:00,43.6,43.64,43.6,43.62,7300.0,41.3634,41.4013,41.3634,41.3824,7300.0
2006-11-08 13:05:00,43.61,43.61,43.54,43.54,9300.0,41.3729,41.3729,41.3065,41.3065,9300.0
2006-11-08 13:10:00,43.54,43.55,43.52,43.55,8100.0,41.3065,41.3159,41.2875,41.3159,8100.0
2006-11-08 13:15:00,43.55,43.57,43.54,43.57,4700.0,41.3159,41.3349,41.3065,41.3349,4700.0
2006-11-08 13:20:00,43.57,43.57,43.53,43.53,2300.0,41.3349,41.3349,41.297,41.297,2300.0
2006-11-08 13:25:00,43.53,43.53,43.52,43.53,1600.0,41.297,41.297,41.2875,41.297,1600.0
2006-11-08 13:30:00,43.53,43.57,43.52,43.57,5600.0,41.297,41.3349,41.2875,41.3349,5600.0
2006-11-08 13:35:00,43.56,43.61,43.56,43.6,8300.0,41.3254,41.3729,41.3254,41.3634,8300.0
2006-11-08 13:40:00,43.6,43.61,43.58,43.6,4700.0,41.3634,41.3729,41.3444,41.3634,4700.0
2006-11-08 13:45:00,43.6,43.62,43.59,43.62,5000.0,41.3634,41.3824,41.3539,41.3824,5000.0
2006-11-08 13:50:00,43.62,43.67,43.62,43.67,6300.0,41.3824,41.4298,41.3824,41.4298,6300.0
2006-11-08 13:55:00,43.67,43.7,43.66,43.7,8200.0,41.4298,41.4582,41.4203,41.4582,8200.0
2006-11-08 14:00:00,43.7,43.74,43.7,43.74,15100.0,41.4582,41.4962,41.4582,41.4962,15100.0
2006-11-08 14:05:00,43.75,43.79,43.72,43.78,9800.0,41.5057,41.5436,41.4772,41.5341,9800.0
2006-11-08 14:10:00,43.79,43.86,43.79,43.85,21800.0,41.5436,41.61,41.5436,41.6006,21800.0
2006-11-08 14:15:00,43.85,43.89,43.85,43.85,6600.0,41.6006,41.6385,41.6006,41.6006,6600.0
2006-11-08 14:20:00,43.85,43.85,43.81,43.81,5600.0,41.6006,41.6006,41.5626,41.5626,5600.0
2006-11-08 14:25:00,43.81,43.82,43.76,43.76,5100.0,41.5626,41.5721,41.5152,41.5152,5100.0
2006-11-08 14:30:00,43.76,43.86,43.76,43.85,8600.0,41.5152,41.61,41.5152,41.6006,8600.0
2006-11-08 14:35:00,43.85,43.85,43.79,43.79,5300.0,41.6006,41.6006,41.5436,41.5436,5300.0
2006-11-08 14:40:00,43.81,43.83,43.81,43.81,2500.0,41.5626,41.5816,41.5626,41.5626,2500.0
2006-11-08 14:45:00,43.81,43.82,43.78,43.8,4500.0,41.5626,41.5721,41.5341,41.5531,4500.0
2006-11-08 14:50:00,43.79,43.82,43.79,43.82,4200.0,41.5436,41.5721,41.5436,41.5721,4200.0
2006-11-08 14:55:00,43.82,43.85,43.82,43.83,6200.0,41.5721,41.6006,41.5721,41.5816,6200.0
2006-11-08 15:00:00,43.84,43.85,43.81,43.81,5500.0,41.5911,41.6006,41.5626,41.5626,5500.0
2006-11-08 15:05:00,43.8,43.85,43.8,43.85,5400.0,41.5531,41.6006,41.5531,41.6006,5400.0
2006-11-08 15:10:00,43.85,43.85,43.8,43.81,6800.0,41.6006,41.6006,41.5531,41.5626,6800.0
2006-11-08 15:15:00,43.8,43.82,43.8,43.81,5100.0,41.5531,41.5721,41.5531,41.5626,5100.0
2006-11-08 15:20:00,43.82,43.82,43.8,43.81,6700.0,41.5721,41.5721,41.5531,41.5626,6700.0
2006-11-08 15:25:00,43.81,43.82,43.8,43.82,8800.0,41.5626,41.5721,41.5531,41.5721,8800.0
2006-11-08 15:30:00,43.82,43.82,43.81,43.81,18800.0,41.5721,41.5721,41.5626,41.5626,18800.0
2006-11-08 15:35:00,43.82,43.83,43.81,43.81,9900.0,41.5721,41.5816,41.5626,41.5626,9900.0
2006-11-08 15:40:00,43.81,43.84,43.81,43.83,12500.0,41.5626,41.5911,41.5626,41.5816,12500.0
2006-11-08 15:45:00,43.83,43.84,43.83,43.84,5000.0,41.5816,41.5911,41.5816,41.5911,5000.0
2006-11-08 15:50:00,43.84,43.84,43.83,43.83,4800.0,41.5911,41.5911,41.5816,41.5816,4800.0
2006-11-08 15:55:00,43.83,43.87,43.83,43.85,17800.0,41.5816,41.6195,41.5816,41.6006,17800.0
2006-11-09 09:30:00,44.1,44.21,44.1,44.17,55200.0,41.8377,41.9421,41.8377,41.9041,55200.0
2006-11-09 09:35:00,44.18,44.18,44.12,44.12,21000.0,41.9136,41.9136,41.8567,41.8567,21000.0
2006-11-09 09:40:00,44.12,44.15,44.08,44.15,24400.0,41.8567,41.8852,41.8188,41.8852,24400.0
2006-11-09 09:45:00,44.15,44.17,44.15,44.17,37800.0,41.8852,41.9041,41.8852,41.9041,37800.0
2006-11-09 09:50:00,44.16,44.18,44.14,44.15,29100.0,41.8947,41.9136,41.8757,41.8852,29100.0
2006-11-09 09:55:00,44.15,44.17,44.11,44.13,34400.0,41.8852,41.9041,41.8472,41.8662,34400.0
2006-11-09 10:00:00,44.13,44.14,44.1,44.12,25000.0,41.8662,41.8757,41.8377,41.8567,25000.0
2006-11-09 10:05:00,44.11,44.14,44.11,44.13,11500.0,41.8472,41.8757,41.8472,41.8662,11500.0
2006-11-09 10:10:00,44.13,44.16,44.13,44.13,10300.0,41.8662,41.8947,41.8662,41.8662,10300.0
2006-11-09 10:15:00,44.13,44.14,44.11,44.13,14900.0,41.8662,41.8757,41.8472,41.8662,14900.0
2006-11-09 10:20:00,44.13,44.13,44.01,44.01,27300.0,41.8662,41.8662,41.7523,41.7523,27300.0
2006-11-09 10:25:00,44.02,44.03,43.97,43.99,44100.0,41.7618,41.7713,41.7144,41.7334,44100.0
2006-11-09 10:30:00,44.0,44.0,43.98,44.0,6700.0,41.7429,41.7429,41.7239,41.7429,6700.0
2006-11-09 10:35:00,44.0,44.0,43.99,43.99,2300.0,41.7429,41.7429,41.7334,41.7334,2300.0
2006-11-09 10:40:00,44.0,44.02,43.99,44.01,14700.0,41.7429,41.7618,41.7334,41.7523,14700.0
2006-11-09 10:45:00,44.01,44.02,44.01,44.02,6500.0,41.7523,41.7618,41.7523,41.7618,6500.0
2006-11-09 10:50:00,44.02,44.08,44.01,44.08,32600.0,41.7618,41.8188,41.7523,41.8188,32600.0
2006-11-09 10:55:00,44.07,44.09,44.06,44.07,51800.0,41.8093,41.8282,41.7998,41.8093,51800.0
2006-11-09 11:00:00,44.07,44.11,44.05,44.08,74500.0,41.8093,41.8472,41.7903,41.8188,74500.0
2006-11-09 11:05:00,44.08,44.1,44.08,44.1,14000.0,41.8188,41.8377,41.8188,41.8377,14000.0
2006-11-09 11:10:00,44.11,44.12,44.08,44.09,7000.0,41.8472,41.8567,41.8188,41.8282,7000.0
2006-11-09 11:15:00,44.08,44.09,44.08,44.08,10000.0,41.8188,41.8282,41.8188,41.8188,10000.0
2006-11-09 11:20:00,44.08,44.08,44.0,44.03,24100.0,41.8188,41.8188,41.7429,41.7713,24100.0
2006-11-09 11:25:00,44.04,44.1,44.04,44.09,21300.0,41.7808,41.8377,41.7808,41.8282,21300.0
2006-11-09 11:30:00,44.09,44.1,44.08,44.08,16000.0,41.8282,41.8377,41.8188,41.8188,16000.0
2006-11-09 11:35:00,44.08,44.09,44.04,44.08,166500.0,41.8188,41.8282,41.7808,41.8188,166500.0
2006-11-09 11:40:00,44.09,44.09,44.05,44.07,53200.0,41.8282,41.8282,41.7903,41.8093,53200.0
2006-11-09 11:45:00,44.07,44.07,44.06,44.07,19300.0,41.8093,41.8093,41.7998,41.8093,19300.0
2006-11-09 11:50:00,44.07,44.09,44.07,44.07,4700.0,41.8093,41.8282,41.8093,41.8093,4700.0
2006-11-09 11:55:00,44.08,44.08,44.06,44.06,2400.0,41.8188,41.8188,41.7998,41.7998,2400.0
2006-11-09 12:00:00,44.07,44.07,44.06,44.07,58500.0,41.8093,41.8093,41.7998,41.8093,58500.0
2006-11-09 12:05:00,44.07,44.07,44.06,44.07,44200.0,41.8093,41.8093,41.7998,41.8093,44200.0
2006-11-09 12:10:00,44.07,44.08,44.07,44.08,74700.0,41.8093,41.8188,41.8093,41.8188,74700.0
2006-11-09 12:15:00,44.08,44.12,44.08,44.09,80600.0,41.8188,41.8567,41.8188,41.8282,80600.0
2006-11-09 12:20:00,44.1,44.11,44.1,44.11,15400.0,41.8377,41.8472,41.8377,41.8472,15400.0
2006-11-09 12:25:00,44.1,44.15,44.1,44.14,35400.0,41.8377,41.8852,41.8377,41.8757,35400.0
2006-11-09 12:30:00,44.14,44.14,44.1,44.13,10200.0,41.8757,41.8757,41.8377,41.8662,10200.0
2006-11-09 12:35:00,44.13,44.14,44.11,44.13,9000.0,41.8662,41.8757,41.8472,41.8662,9000.0
2006-11-09 12:40:00,44.13,44.13,44.09,44.1,12900.0,41.8662,41.8662,41.8282,41.8377,12900.0
2006-11-09 12:45:00,44.1,44.12,44.1,44.11,8900.0,41.8377,41.8567,41.8377,41.8472,8900.0
2006-11-09 12:50:00,44.11,44.11,44.1,44.11,27300.0,41.8472,41.8472,41.8377,41.8472,27300.0
2006-11-09 12:55:00,44.11,44.11,44.11,44.11,2800.0,41.8472,41.8472,41.8472,41.8472,2800.0
2006-11-09 13:00:00,44.11,44.12,44.1,44.11,20700.0,41.8472,41.8567,41.8377,41.8472,20700.0
2006-11-09 13:05:00,44.11,44.11,44.1,44.1,8000.0,41.8472,41.8472,41.8377,41.8377,8000.0
2006-11-09 13:10:00,44.1,44.12,44.1,44.11,36400.0,41.8377,41.8567,41.8377,41.8472,36400.0
2006-11-09 13:15:00,44.11,44.12,44.08,44.1,33000.0,41.8472,41.8567,41.8188,41.8377,33000.0
2006-11-09 13:20:00,44.1,44.11,44.1,44.11,5900.0,41.8377,41.8472,41.8377,41.8472,5900.0
2006-11-09 13:25:00,44.11,44.12,44.05,44.06,19200.0,41.8472,41.8567,41.7903,41.7998,19200.0
2006-11-09 13:30:00,44.06,44.09,44.06,44.09,23500.0,41.7998,41.8282,41.7998,41.8282,23500.0
2006-11-09 13:35:00,44.09,44.13,44.09,44.12,55300.0,41.8282,41.8662,41.8282,41.8567,55300.0
2006-11-09 13:40:00,44.11,44.12,44.1,44.11,18700.0,41.8472,41.8567,41.8377,41.8472,18700.0
2006-11-09 13:45:00,44.11,44.11,44.1,44.1,24900.0,41.8472,41.8472,41.8377,41.8377,24900.0
2006-11-09 13:50:00,44.1,44.11,44.09,44.1,6400.0,41.8377,41.8472,41.8282,41.8377,6400.0
2006-11-09 13:55:00,44.1,44.12,44.1,44.11,37900.0,41.8377,41.8567,41.8377,41.8472,37900.0
2006-11-09 14:00:00,44.11,44.11,44.09,44.09,6600.0,41.8472,41.8472,41.8282,41.8282,6600.0
2006-11-09 14:05:00,44.1,44.12,44.09,44.12,7700.0,41.8377,41.8567,41.8282,41.8567,7700.0
2006-11-09 14:10:00,44.12,44.12,44.1,44.11,6400.0,41.8567,41.8567,41.8377,41.8472,6400.0
2006-11-09 14:15:00,44.11,44.12,44.07,44.1,63800.0,41.8472,41.8567,41.8093,41.8377,63800.0
2006-11-09 14:20:00,44.1,44.1,44.0,44.0,19300.0,41.8377,41.8377,41.7429,41.7429,19300.0
2006-11-09 14:25:00,44.01,44.03,44.0,44.01,22600.0,41.7523,41.7713,41.7429,41.7523,22600.0
2006-11-09 14:30:00,44.01,44.01,43.99,44.01,5900.0,41.7523,41.7523,41.7334,41.7523,5900.0
2006-11-09 14:35:00,44.0,44.02,44.0,44.01,5700.0,41.7429,41.7618,41.7429,41.7523,5700.0
2006-11-09 14:40:00,44.0,44.01,43.95,43.96,21200.0,41.7429,41.7523,41.6954,41.7049,21200.0
2006-11-09 14:45:00,43.96,43.96,43.92,43.95,12300.0,41.7049,41.7049,41.667,41.6954,12300.0
2006-11-09 14:50:00,43.95,43.97,43.94,43.97,12500.0,41.6954,41.7144,41.6859,41.7144,12500.0
2006-11-09 14:55:00,43.97,44.0,43.97,44.0,7400.0,41.7144,41.7429,41.7144,41.7429,7400.0
2006-11-09 15:00:00,44.0,44.0,43.98,44.0,8100.0,41.7429,41.7429,41.7239,41.7429,8100.0
2006-11-09 15:05:00,43.98,43.99,43.98,43.98,4900.0,41.7239,41.7334,41.7239,41.7239,4900.0
2006-11-09 15:10:00,43.99,43.99,43.97,43.97,7400.0,41.7334,41.7334,41.7144,41.7144,7400.0
2006-11-09 15:15:00,43.97,43.97,43.93,43.95,8700.0,41.7144,41.7144,41.6765,41.6954,8700.0
2006-11-09 15:20:00,43.95,43.95,43.88,43.88,23400.0,41.6954,41.6954,41.629,41.629,23400.0
2006-11-09 15:25:00,43.89,43.89,43.77,43.78,54500.0,41.6385,41.6385,41.5247,41.5341,54500.0
2006-11-09 15:30:00,43.78,43.81,43.73,43.75,29800.0,41.5341,41.5626,41.4867,41.5057,29800.0
2006-11-09 15:35:00,43.75,43.75,43.64,43.65,45300.0,41.5057,41.5057,41.4013,41.4108,45300.0
2006-11-09 15:40:00,43.64,43.64,43.5,43.51,130800.0,41.4013,41.4013,41.2685,41.278,130800.0
2006-11-09 15:45:00,43.51,43.54,43.46,43.52,74800.0,41.278,41.3065,41.2306,41.2875,74800.0
2006-11-09 15:50:00,43.5,43.5,43.34,43.34,92000.0,41.2685,41.2685,41.1167,41.1167,92000.0
2006-11-09 15:55:00,43.35,43.41,43.33,43.37,185300.0,41.1262,41.1831,41.1072,41.1452,185300.0
2006-11-10 09:30:00,43.18,43.4,43.12,43.37,122700.0,40.9649,41.1736,40.908,41.1452,122700.0
2006-11-10 09:35:00,43.38,43.69,43.38,43.62,77900.0,41.1547,41.4488,41.1547,41.3824,77900.0
2006-11-10 09:40:00,43.62,43.9,43.6,43.9,66100.0,41.3824,41.648,41.3634,41.648,66100.0
2006-11-10 09:45:00,43.9,43.98,43.79,43.86,59500.0,41.648,41.7239,41.5436,41.61,59500.0
2006-11-10 09:50:00,43.79,43.9,43.74,43.77,28100.0,41.5436,41.648,41.4962,41.5247,28100.0
2006-11-10 09:55:00,43.77,43.77,43.6,43.61,28100.0,41.5247,41.5247,41.3634,41.3729,28100.0
2006-11-10 10:00:00,43.61,43.7,43.56,43.66,111900.0,41.3729,41.4582,41.3254,41.4203,111900.0
2006-11-10 10:05:00,43.66,43.76,43.65,43.69,47600.0,41.4203,41.5152,41.4108,41.4488,47600.0
2006-11-10 10:10:00,43.68,43.89,43.66,43.86,55400.0,41.4393,41.6385,41.4203,41.61,55400.0
2006-11-10 10:15:00,43.86,43.92,43.82,43.86,26300.0,41.61,41.667,41.5721,41.61,26300.0
2006-11-10 10:20:00,43.86,43.86,43.8,43.81,16200.0,41.61,41.61,41.5531,41.5626,16200.0
2006-11-10 10:25:00,43.8,43.84,43.8,43.82,14700.0,41.5531,41.5911,41.5531,41.5721,14700.0
2006-11-10 10:30:00,43.82,43.9,43.82,43.86,22300.0,41.5721,41.648,41.5721,41.61,22300.0
2006-11-10 10:35:00,43.86,43.87,43.79,43.8,19100.0,41.61,41.6195,41.5436,41.5531,19100.0
2006-11-10 10:40:00,43.81,43.81,43.77,43.8,23900.0,41.5626,41.5626,41.5247,41.5531,23900.0
2006-11-10 10:45:00,43.79,43.8,43.79,43.8,18200.0,41.5436,41.5531,41.5436,41.5531,18200.0
2006-11-10 10:50:00,43.8,43.88,43.8,43.88,15700.0,41.5531,41.629,41.5531,41.629,15700.0
2006-11-10 10:55:00,43.88,43.9,43.86,43.88,14500.0,41.629,41.648,41.61,41.629,14500.0
2006-11-10 11:00:00,43.86,43.87,43.81,43.81,20600.0,41.61,41.6195,41.5626,41.5626,20600.0
2006-11-10 11:05:00,43.82,43.86,43.8,43.86,21800.0,41.5721,41.61,41.5531,41.61,21800.0
2006-11-10 11:10:00,43.86,43.88,43.85,43.85,7000.0,41.61,41.629,41.6006,41.6006,7000.0
2006-11-10 11:15:00,43.86,43.98,43.86,43.98,90900.0,41.61,41.7239,41.61,41.7239,90900.0
2006-11-10 11:20:00,43.97,44.03,43.97,44.03,27600.0,41.7144,41.7713,41.7144,41.7713,27600.0
2006-11-10 11:25:00,44.03,44.15,44.03,44.14,31300.0,41.7713,41.8852,41.7713,41.8757,31300.0
2006-11-10 11:30:00,44.14,44.5,44.14,44.43,64600.0,41.8757,42.2172,41.8757,42.1508,64600.0
2006-11-10 11:35:00,44.42,44.46,44.37,44.46,18600.0,42.1413,42.1793,42.0939,42.1793,18600.0
2006-11-10 11:40:00,44.47,44.62,44.47,44.53,37200.0,42.1887,42.3311,42.1887,42.2457,37200.0
2006-11-10 11:45:00,44.54,44.54,44.43,44.44,15100.0,42.2552,42.2552,42.1508,42.1603,15100.0
2006-11-10 11:50:00,44.44,44.44,44.29,44.3,127200.0,42.1603,42.1603,42.018,42.0275,127200.0
2006-11-10 11:55:00,44.3,44.36,44.29,44.32,71000.0,42.0275,42.0844,42.018,42.0464,71000.0
2006-11-10 12:00:00,44.33,44.4,44.33,44.4,14500.0,42.0559,42.1223,42.0559,42.1223,14500.0
2006-11-10 12:05:00,44.38,44.4,44.31,44.31,111000.0,42.1034,42.1223,42.037,42.037,111000.0
2006-11-10 12:10:00,44.31,44.38,44.31,44.38,12800.0,42.037,42.1034,42.037,42.1034,12800.0
2006-11-10 12:15:00,44.38,44.41,44.37,44.38,23100.0,42.1034,42.1318,42.0939,42.1034,23100.0
2006-11-10 12:20:00,44.38,44.48,44.38,44.47,19900.0,42.1034,42.1982,42.1034,42.1887,19900.0
2006-11-10 12:25:00,44.48,44.48,44.46,44.48,16300.0,42.1982,42.1982,42.1793,42.1982,16300.0
2006-11-10 12:30:00,44.47,44.5,44.45,44.45,34000.0,42.1887,42.2172,42.1698,42.1698,34000.0
2006-11-10 12:35:00,44.45,44.46,44.39,44.44,87600.0,42.1698,42.1793,42.1129,42.1603,87600.0
2006-11-10 12:40:00,44.43,44.44,44.43,44.44,47300.0,42.1508,42.1603,42.1508,42.1603,47300.0
2006-11-10 12:45:00,44.44,44.44,44.4,44.42,8300.0,42.1603,42.1603,42.1223,42.1413,8300.0
2006-11-10 12:50:00,44.4,44.41,44.38,44.39,10800.0,42.1223,42.1318,42.1034,42.1129,10800.0
2006-11-10 12:55:00,44.38,44.42,44.38,44.42,37200.0,42.1034,42.1413,42.1034,42.1413,37200.0
2006-11-10 13:00:00,44.42,44.56,44.42,44.54,52500.0,42.1413,42.2741,42.1413,42.2552,52500.0
2006-11-10 13:05:00,44.54,44.78,44.53,44.76,136300.0,42.2552,42.4828,42.2457,42.4639,136300.0
2006-11-10 13:10:00,44.77,44.82,44.67,44.68,38000.0,42.4734,42.5208,42.3785,42.388,38000.0
2006-11-10 13:15:00,44.69,44.76,44.68,44.69,10600.0,42.3975,42.4639,42.388,42.3975,10600.0
2006-11-10 13:20:00,44.69,44.69,44.62,44.62,22400.0,42.3975,42.3975,42.3311,42.3311,22400.0
2006-11-10 13:25:00,44.62,44.63,44.56,44.58,20900.0,42.3311,42.3405,42.2741,42.2931,20900.0
2006-11-10 13:30:00,44.58,44.61,44.57,44.59,22300.0,42.2931,42.3216,42.2836,42.3026,22300.0
2006-11-10 13:35:00,44.59,44.59,44.45,44.46,18200.0,42.3026,42.3026,42.1698,42.1793,18200.0
2006-11-10 13:40:00,44.46,44.46,44.45,44.46,15000.0,42.1793,42.1793,42.1698,42.1793,15000.0
2006-11-10 13:45:00,44.46,44.47,44.45,44.46,14900.0,42.1793,42.1887,42.1698,42.1793,14900.0
2006-11-10 13:50:00,44.47,44.54,44.46,44.51,92500.0,42.1887,42.2552,42.1793,42.2267,92500.0
2006-11-10 13:55:00,44.51,44.54,44.5,44.5,13700.0,42.2267,42.2552,42.2172,42.2172,13700.0
2006-11-10 14:00:00,44.51,44.6,44.5,44.6,18000.0,42.2267,42.3121,42.2172,42.3121,18000.0
2006-11-10 14:05:00,44.6,44.62,44.57,44.57,12400.0,42.3121,42.3311,42.2836,42.2836,12400.0
2006-11-10 14:10:00,44.58,44.64,44.56,44.62,19200.0,42.2931,42.35,42.2741,42.3311,19200.0
2006-11-10 14:15:00,44.62,44.72,44.61,44.69,26100.0,42.3311,42.4259,42.3216,42.3975,26100.0
2006-11-10 14:20:00,44.7,44.8,44.7,44.79,21900.0,42.407,42.5018,42.407,42.4923,21900.0
2006-11-10 14:25:00,44.8,44.87,44.78,44.8,46800.0,42.5018,42.5682,42.4828,42.5018,46800.0
2006-11-10 14:30:00,44.8,44.81,44.76,44.78,30000.0,42.5018,42.5113,42.4639,42.4828,30000.0
2006-11-10 14:35:00,44.79,44.87,44.78,44.85,47500.0,42.4923,42.5682,42.4828,42.5493,47500.0
2006-11-10 14:40:00,44.84,44.99,44.84,44.9,50400.0,42.5398,42.6821,42.5398,42.5967,50400.0
2006-11-10 14:45:00,44.89,44.97,44.89,44.96,35300.0,42.5872,42.6631,42.5872,42.6536,35300.0
2006-11-10 14:50:00,44.96,45.0,44.96,44.98,26500.0,42.6536,42.6916,42.6536,42.6726,26500.0
2006-11-10 14:55:00,44.99,45.02,44.98,44.98,44700.0,42.6821,42.7105,42.6726,42.6726,44700.0
2006-11-10 15:00:00,44.98,45.02,44.98,45.0,37100.0,42.6726,42.7105,42.6726,42.6916,37100.0
2006-11-10 15:05:00,45.0,45.07,44.99,45.04,68800.0,42.6916,42.758,42.6821,42.7295,68800.0
2006-11-10 15:10:00,45.03,45.03,45.0,45.03,101500.0,42.72,42.72,42.6916,42.72,101500.0
2006-11-10 15:15:00,45.03,45.08,45.02,45.03,31300.0,42.72,42.7675,42.7105,42.72,31300.0
2006-11-10 15:20:00,45.03,45.03,45.0,45.01,19100.0,42.72,42.72,42.6916,42.701,19100.0
2006-11-10 15:25:00,45.0,45.19,44.99,45.19,90700.0,42.6916,42.8718,42.6821,42.8718,90700.0
2006-11-10 15:30:00,45.19,45.25,45.17,45.18,36900.0,42.8718,42.9287,42.8528,42.8623,36900.0
2006-11-10 15:35:00,45.18,45.23,45.17,45.22,73400.0,42.8623,42.9098,42.8528,42.9003,73400.0
2006-11-10 15:40:00,45.22,45.23,45.0,45.0,55800.0,42.9003,42.9098,42.6916,42.6916,55800.0
2006-11-10 15:45:00,44.98,45.09,44.95,45.07,91300.0,42.6726,42.7769,42.6441,42.758,91300.0
2006-11-10 15:50:00,45.07,45.07,44.87,44.89,65100.0,42.758,42.758,42.5682,42.5872,65100.0
2006-11-10 15:55:00,44.89,45.06,44.89,45.0,127600.0,42.5872,42.7485,42.5872,42.6916,127600.0
2006-11-13 09:30:00,44.2,44.4,44.17,44.36,89000.0,41.9326,42.1223,41.9041,42.0844,89000.0
2006-11-13 09:35:00,44.34,44.34,44.01,44.09,122400.0,42.0654,42.0654,41.7523,41.8282,122400.0
2006-11-13 09:40:00,44.1,44.36,44.08,44.11,92000.0,41.8377,42.0844,41.8188,41.8472,92000.0
2006-11-13 09:45:00,44.12,44.35,44.1,44.28,26800.0,41.8567,42.0749,41.8377,42.0085,26800.0
2006-11-13 09:50:00,44.3,44.3,44.26,44.27,28700.0,42.0275,42.0275,41.9895,41.999,28700.0
2006-11-13 09:55:00,44.25,44.42,44.23,44.31,72600.0,41.98,42.1413,41.9611,42.037,72600.0
2006-11-13 10:00:00,44.31,44.5,44.3,44.5,109800.0,42.037,42.2172,42.0275,42.2172,109800.0
2006-11-13 10:05:00,44.54,44.55,44.37,44.55,80100.0,42.2552,42.2646,42.0939,42.2646,80100.0
2006-11-13 10:10:00,44.55,44.56,44.49,44.49,69200.0,42.2646,42.2741,42.2077,42.2077,69200.0
2006-11-13 10:15:00,44.49,44.51,44.43,44.46,26200.0,42.2077,42.2267,42.1508,42.1793,26200.0
2006-11-13 10:20:00,44.45,44.48,44.39,44.4,30100.0,42.1698,42.1982,42.1129,42.1223,30100.0
2006-11-13 10:25:00,44.4,44.4,44.38,44.4,18200.0,42.1223,42.1223,42.1034,42.1223,18200.0
2006-11-13 10:30:00,44.4,44.4,44.37,44.4,13200.0,42.1223,42.1223,42.0939,42.1223,13200.0
2006-11-13 10:35:00,44.4,44.5,44.37,44.49,30000.0,42.1223,42.2172,42.0939,42.2077,30000.0
2006-11-13 10:40:00,44.5,44.55,44.49,44.55,46600.0,42.2172,42.2646,42.2077,42.2646,46600.0
2006-11-13 10:45:00,44.55,44.55,44.49,44.49,15800.0,42.2646,42.2646,42.2077,42.2077,15800.0
2006-11-13 10:50:00,44.49,44.49,44.45,44.45,10900.0,42.2077,42.2077,42.1698,42.1698,10900.0
2006-11-13 10:55:00,44.46,44.52,44.45,44.5,15500.0,42.1793,42.2362,42.1698,42.2172,15500.0
2006-11-13 11:00:00,44.5,44.58,44.5,44.56,102300.0,42.2172,42.2931,42.2172,42.2741,102300.0
2006-11-13 11:05:00,44.57,44.57,44.52,44.53,25800.0,42.2836,42.2836,42.2362,42.2457,25800.0
2006-11-13 11:10:00,44.53,44.55,44.49,44.53,41900.0,42.2457,42.2646,42.2077,42.2457,41900.0
2006-11-13 11:15:00,44.52,44.53,44.47,44.47,14100.0,42.2362,42.2457,42.1887,42.1887,14100.0
2006-11-13 11:20:00,44.47,44.5,44.47,44.5,100300.0,42.1887,42.2172,42.1887,42.2172,100300.0
2006-11-13 11:25:00,44.49,44.52,44.48,44.5,48700.0,42.2077,42.2362,42.1982,42.2172,48700.0
2006-11-13 11:30:00,44.5,44.51,44.48,44.51,41500.0,42.2172,42.2267,42.1982,42.2267,41500.0
2006-11-13 11:35:00,44.51,44.59,44.51,44.57,241300.0,42.2267,42.3026,42.2267,42.2836,241300.0
2006-11-13 11:40:00,44.57,44.59,44.56,44.56,33700.0,42.2836,42.3026,42.2741,42.2741,33700.0
2006-11-13 11:45:00,44.56,44.57,44.49,44.55,76600.0,42.2741,42.2836,42.2077,42.2646,76600.0
2006-11-13 11:50:00,44.54,44.54,44.52,44.53,15400.0,42.2552,42.2552,42.2362,42.2457,15400.0
2006-11-13 11:55:00,44.53,44.55,44.52,44.52,31500.0,42.2457,42.2646,42.2362,42.2362,31500.0
2006-11-13 12:00:00,44.52,44.53,44.44,44.44,32000.0,42.2362,42.2457,42.1603,42.1603,32000.0
2006-11-13 12:05:00,44.45,44.46,44.43,44.45,51600.0,42.1698,42.1793,42.1508,42.1698,51600.0
2006-11-13 12:10:00,44.45,44.51,44.45,44.46,26800.0,42.1698,42.2267,42.1698,42.1793,26800.0
2006-11-13 12:15:00,44.45,44.47,44.45,44.45,16000.0,42.1698,42.1887,42.1698,42.1698,16000.0
2006-11-13 12:20:00,44.46,44.46,44.45,44.46,19900.0,42.1793,42.1793,42.1698,42.1793,19900.0
2006-11-13 12:25:00,44.45,44.46,44.44,44.46,69800.0,42.1698,42.1793,42.1603,42.1793,69800.0
2006-11-13 12:30:00,44.45,44.46,44.41,44.45,22400.0,42.1698,42.1793,42.1318,42.1698,22400.0
2006-11-13 12:35:00,44.46,44.46,44.44,44.46,23200.0,42.1793,42.1793,42.1603,42.1793,23200.0
2006-11-13 12:40:00,44.45,44.46,44.45,44.46,9700.0,42.1698,42.1793,42.1698,42.1793,9700.0
2006-11-13 12:45:00,44.46,44.46,44.44,44.44,17100.0,42.1793,42.1793,42.1603,42.1603,17100.0
2006-11-13 12:50:00,44.45,44.45,44.39,44.4,45100.0,42.1698,42.1698,42.1129,42.1223,45100.0
2006-11-13 12:55:00,44.4,44.4,44.35,44.35,25000.0,42.1223,42.1223,42.0749,42.0749,25000.0
2006-11-13 13:00:00,44.35,44.36,44.2,44.2,26400.0,42.0749,42.0844,41.9326,41.9326,26400.0
2006-11-13 13:05:00,44.2,44.22,44.18,44.19,53400.0,41.9326,41.9516,41.9136,41.9231,53400.0
2006-11-13 13:10:00,44.19,44.2,44.14,44.15,36600.0,41.9231,41.9326,41.8757,41.8852,36600.0
2006-11-13 13:15:00,44.15,44.16,44.04,44.04,23400.0,41.8852,41.8947,41.7808,41.7808,23400.0
2006-11-13 13:20:00,44.03,44.05,43.97,43.97,49700.0,41.7713,41.7903,41.7144,41.7144,49700.0
2006-11-13 13:25:00,43.95,43.95,43.85,43.89,36100.0,41.6954,41.6954,41.6006,41.6385,36100.0
2006-11-13 13:30:00,43.88,43.92,43.79,43.83,41500.0,41.629,41.667,41.5436,41.5816,41500.0
2006-11-13 13:35:00,43.83,43.87,43.8,43.87,41600.0,41.5816,41.6195,41.5531,41.6195,41600.0
2006-11-13 13:40:00,43.88,43.96,43.88,43.95,38500.0,41.629,41.7049,41.629,41.6954,38500.0
2006-11-13 13:45:00,43.96,43.96,43.92,43.93,26800.0,41.7049,41.7049,41.667,41.6765,26800.0
2006-11-13 13:50:00,43.92,44.0,43.92,43.99,55900.0,41.667,41.7429,41.667,41.7334,55900.0
2006-11-13 13:55:00,44.0,44.03,43.99,44.02,35700.0,41.7429,41.7713,41.7334,41.7618,35700.0
2006-11-13 14:00:00,44.01,44.02,43.96,43.96,43800.0,41.7523,41.7618,41.7049,41.7049,43800.0
2006-11-13 14:05:00,43.96,43.97,43.9,43.94,53800.0,41.7049,41.7144,41.648,41.6859,53800.0
2006-11-13 14:10:00,43.93,43.96,43.91,43.92,64900.0,41.6765,41.7049,41.6575,41.667,64900.0
2006-11-13 14:15:00,43.92,43.92,43.78,43.79,44300.0,41.667,41.667,41.5341,41.5436,44300.0
2006-11-13 14:20:00,43.79,43.81,43.73,43.73,48400.0,41.5436,41.5626,41.4867,41.4867,48400.0
2006-11-13 14:25:00,43.73,43.83,43.7,43.81,76800.0,41.4867,41.5816,41.4582,41.5626,76800.0
2006-11-13 14:30:00,43.84,44.08,43.84,44.03,70300.0,41.5911,41.8188,41.5911,41.7713,70300.0
2006-11-13 14:35:00,44.03,44.04,44.0,44.02,36000.0,41.7713,41.7808,41.7429,41.7618,36000.0
2006-11-13 14:40:00,44.02,44.04,44.0,44.01,47800.0,41.7618,41.7808,41.7429,41.7523,47800.0
2006-11-13 14:45:00,44.0,44.06,43.98,44.06,78400.0,41.7429,41.7998,41.7239,41.7998,78400.0
2006-11-13 14:50:00,44.06,44.09,44.04,44.07,48900.0,41.7998,41.8282,41.7808,41.8093,48900.0
2006-11-13 14:55:00,44.06,44.17,44.06,44.14,72300.0,41.7998,41.9041,41.7998,41.8757,72300.0
2006-11-13 15:00:00,44.14,44.16,44.12,44.14,89800.0,41.8757,41.8947,41.8567,41.8757,89800.0
2006-11-13 15:05:00,44.14,44.15,44.1,44.13,58600.0,41.8757,41.8852,41.8377,41.8662,58600.0
2006-11-13 15:10:00,44.14,44.15,44.08,44.12,55200.0,41.8757,41.8852,41.8188,41.8567,55200.0
2006-11-13 15:15:00,44.11,44.13,44.08,44.09,67200.0,41.8472,41.8662,41.8188,41.8282,67200.0
2006-11-13 15:20:00,44.09,44.1,44.07,44.09,63800.0,41.8282,41.8377,41.8093,41.8282,63800.0
2006-11-13 15:25:00,44.08,44.1,44.05,44.07,87400.0,41.8188,41.8377,41.7903,41.8093,87400.0
2006-11-13 15:30:00,44.07,44.09,44.05,44.07,71300.0,41.8093,41.8282,41.7903,41.8093,71300.0
2006-11-13 15:35:00,44.06,44.06,43.98,44.05,67900.0,41.7998,41.7998,41.7239,41.7903,67900.0
2006-11-13 15:40:00,44.05,44.06,43.83,43.83,148400.0,41.7903,41.7998,41.5816,41.5816,148400.0
2006-11-13 15:45:00,43.83,43.87,43.79,43.8,106700.0,41.5816,41.6195,41.5436,41.5531,106700.0
2006-11-13 15:50:00,43.8,43.81,43.67,43.68,205900.0,41.5531,41.5626,41.4298,41.4393,205900.0
2006-11-13 15:55:00,43.68,43.74,43.64,43.72,154800.0,41.4393,41.4962,41.4013,41.4772,154800.0
2006-11-14 09:30:00,43.4,43.41,42.8,43.02,167200.0,41.1736,41.1831,40.6044,40.8131,167200.0
2006-11-14 09:35:00,42.99,43.22,42.98,43.19,97500.0,40.7847,41.0029,40.7752,40.9744,97500.0
2006-11-14 09:40:00,43.2,43.25,43.15,43.25,55300.0,40.9839,41.0313,40.9365,41.0313,55300.0
2006-11-14 09:45:00,43.25,43.25,42.98,43.1,64000.0,41.0313,41.0313,40.7752,40.889,64000.0
2006-11-14 09:50:00,43.1,43.15,43.06,43.11,53500.0,40.889,40.9365,40.8511,40.8985,53500.0
2006-11-14 09:55:00,43.14,43.14,42.99,43.0,66500.0,40.927,40.927,40.7847,40.7942,66500.0
2006-11-14 10:00:00,43.0,43.25,42.99,43.23,154300.0,40.7942,41.0313,40.7847,41.0124,154300.0
2006-11-14 10:05:00,43.23,43.24,43.13,43.14,172100.0,41.0124,41.0218,40.9175,40.927,172100.0
2006-11-14 10:10:00,43.14,43.17,43.06,43.09,68900.0,40.927,40.9554,40.8511,40.8795,68900.0
2006-11-14 10:15:00,43.09,43.15,43.08,43.1,105300.0,40.8795,40.9365,40.8701,40.889,105300.0
2006-11-14 10:20:00,43.1,43.12,43.06,43.08,51700.0,40.889,40.908,40.8511,40.8701,51700.0
2006-11-14 10:25:00,43.08,43.08,43.04,43.06,89300.0,40.8701,40.8701,40.8321,40.8511,89300.0
2006-11-14 10:30:00,43.06,43.07,43.02,43.04,92200.0,40.8511,40.8606,40.8131,40.8321,92200.0
2006-11-14 10:35:00,43.04,43.05,43.04,43.04,33500.0,40.8321,40.8416,40.8321,40.8321,33500.0
2006-11-14 10:40:00,43.05,43.11,43.04,43.11,46300.0,40.8416,40.8985,40.8321,40.8985,46300.0
2006-11-14 10:45:00,43.11,43.15,43.1,43.15,67100.0,40.8985,40.9365,40.889,40.9365,67100.0
2006-11-14 10:50:00,43.15,43.34,43.14,43.32,35900.0,40.9365,41.1167,40.927,41.0977,35900.0
2006-11-14 10:55:00,43.33,43.34,43.25,43.29,19000.0,41.1072,41.1167,41.0313,41.0693,19000.0
2006-11-14 11:00:00,43.28,43.28,43.18,43.2,35000.0,41.0598,41.0598,40.9649,40.9839,35000.0
2006-11-14 11:05:00,43.19,43.24,43.19,43.21,35500.0,40.9744,41.0218,40.9744,40.9934,35500.0
2006-11-14 11:10:00,43.22,43.22,43.19,43.21,29700.0,41.0029,41.0029,40.9744,40.9934,29700.0
2006-11-14 11:15:00,43.21,43.32,43.21,43.3,31700.0,40.9934,41.0977,40.9934,41.0788,31700.0
2006-11-14 11:20:00,43.3,43.47,43.29,43.47,35800.0,41.0788,41.24,41.0693,41.24,35800.0
2006-11-14 11:25:00,43.46,43.49,43.42,43.48,32900.0,41.2306,41.259,41.1926,41.2495,32900.0
2006-11-14 11:30:00,43.48,43.51,43.47,43.49,54500.0,41.2495,41.278,41.24,41.259,54500.0
2006-11-14 11:35:00,43.5,43.5,43.48,43.5,31000.0,41.2685,41.2685,41.2495,41.2685,31000.0
2006-11-14 11:40:00,43.5,43.5,43.47,43.48,59200.0,41.2685,41.2685,41.24,41.2495,59200.0
2006-11-14 11:45:00,43.48,43.48,43.41,43.42,18700.0,41.2495,41.2495,41.1831,41.1926,18700.0
2006-11-14 11:50:00,43.42,43.43,43.38,43.39,18600.0,41.1926,41.2021,41.1547,41.1642,18600.0
2006-11-14 11:55:00,43.39,43.4,43.34,43.38,23200.0,41.1642,41.1736,41.1167,41.1547,23200.0
2006-11-14 12:00:00,43.37,43.38,43.35,43.35,13400.0,41.1452,41.1547,41.1262,41.1262,13400.0
2006-11-14 12:05:00,43.35,43.45,43.33,43.45,31300.0,41.1262,41.2211,41.1072,41.2211,31300.0
2006-11-14 12:10:00,43.45,43.51,43.45,43.51,68600.0,41.2211,41.278,41.2211,41.278,68600.0
2006-11-14 12:15:00,43.51,43.62,43.51,43.58,43700.0,41.278,41.3824,41.278,41.3444,43700.0
2006-11-14 12:20:00,43.57,43.57,43.54,43.57,25000.0,41.3349,41.3349,41.3065,41.3349,25000.0
2006-11-14 12:25:00,43.57,43.57,43.54,43.56,12900.0,41.3349,41.3349,41.3065,41.3254,12900.0
2006-11-14 12:30:00,43.56,43.56,43.52,43.53,29500.0,41.3254,41.3254,41.2875,41.297,29500.0
2006-11-14 12:35:00,43.53,43.6,43.53,43.58,26300.0,41.297,41.3634,41.297,41.3444,26300.0
2006-11-14 12:40:00,43.59,43.59,43.51,43.53,23600.0,41.3539,41.3539,41.278,41.297,23600.0
2006-11-14 12:45:00,43.53,43.59,43.52,43.59,28700.0,41.297,41.3539,41.2875,41.3539,28700.0
2006-11-14 12:50:00,43.59,43.63,43.58,43.6,18700.0,41.3539,41.3918,41.3444,41.3634,18700.0
2006-11-14 12:55:00,43.6,43.65,43.6,43.62,23500.0,41.3634,41.4108,41.3634,41.3824,23500.0
2006-11-14 13:00:00,43.62,43.62,43.59,43.59,13900.0,41.3824,41.3824,41.3539,41.3539,13900.0
2006-11-14 13:05:00,43.59,43.59,43.56,43.58,54500.0,41.3539,41.3539,41.3254,41.3444,54500.0
2006-11-14 13:10:00,43.59,43.72,43.59,43.7,71200.0,41.3539,41.4772,41.3539,41.4582,71200.0
2006-11-14 13:15:00,43.71,43.71,43.68,43.7,22400.0,41.4677,41.4677,41.4393,41.4582,22400.0
2006-11-14 13:20:00,43.7,43.75,43.69,43.75,33900.0,41.4582,41.5057,41.4488,41.5057,33900.0
2006-11-14 13:25:00,43.75,43.77,43.62,43.64,50300.0,41.5057,41.5247,41.3824,41.4013,50300.0
2006-11-14 13:30:00,43.64,43.68,43.58,43.61,16100.0,41.4013,41.4393,41.3444,41.3729,16100.0
2006-11-14 13:35:00,43.61,43.65,43.6,43.64,19300.0,41.3729,41.4108,41.3634,41.4013,19300.0
2006-11-14 13:40:00,43.64,43.65,43.62,43.62,13000.0,41.4013,41.4108,41.3824,41.3824,13000.0
2006-11-14 13:45:00,43.62,43.64,43.59,43.64,40600.0,41.3824,41.4013,41.3539,41.4013,40600.0
2006-11-14 13:50:00,43.64,43.65,43.62,43.64,9400.0,41.4013,41.4108,41.3824,41.4013,9400.0
2006-11-14 13:55:00,43.65,43.65,43.62,43.63,9400.0,41.4108,41.4108,41.3824,41.3918,9400.0
2006-11-14 14:00:00,43.63,43.64,43.61,43.62,17000.0,41.3918,41.4013,41.3729,41.3824,17000.0
2006-11-14 14:05:00,43.62,43.64,43.61,43.62,26800.0,41.3824,41.4013,41.3729,41.3824,26800.0
2006-11-14 14:10:00,43.62,43.65,43.5,43.6,60800.0,41.3824,41.4108,41.2685,41.3634,60800.0
2006-11-14 14:15:00,43.61,43.64,43.6,43.64,15900.0,41.3729,41.4013,41.3634,41.4013,15900.0
2006-11-14 14:20:00,43.63,43.64,43.62,43.63,13000.0,41.3918,41.4013,41.3824,41.3918,13000.0
2006-11-14 14:25:00,43.63,43.65,43.62,43.65,21800.0,41.3918,41.4108,41.3824,41.4108,21800.0
2006-11-14 14:30:00,43.65,43.71,43.64,43.67,31500.0,41.4108,41.4677,41.4013,41.4298,31500.0
2006-11-14 14:35:00,43.66,43.8,43.64,43.74,66500.0,41.4203,41.5531,41.4013,41.4962,66500.0
2006-11-14 14:40:00,43.74,43.81,43.7,43.78,82000.0,41.4962,41.5626,41.4582,41.5341,82000.0
2006-11-14 14:45:00,43.78,43.8,43.74,43.8,52700.0,41.5341,41.5531,41.4962,41.5531,52700.0
2006-11-14 14:50:00,43.8,43.81,43.8,43.81,33900.0,41.5531,41.5626,41.5531,41.5626,33900.0
2006-11-14 14:55:00,43.8,43.86,43.8,43.84,44100.0,41.5531,41.61,41.5531,41.5911,44100.0
2006-11-14 15:00:00,43.84,43.93,43.83,43.9,47200.0,41.5911,41.6765,41.5816,41.648,47200.0
2006-11-14 15:05:00,43.91,43.91,43.87,43.87,42100.0,41.6575,41.6575,41.6195,41.6195,42100.0
2006-11-14 15:10:00,43.85,43.88,43.83,43.86,30900.0,41.6006,41.629,41.5816,41.61,30900.0
2006-11-14 15:15:00,43.86,43.9,43.86,43.9,78400.0,41.61,41.648,41.61,41.648,78400.0
2006-11-14 15:20:00,43.91,43.97,43.9,43.95,45600.0,41.6575,41.7144,41.648,41.6954,45600.0
2006-11-14 15:25:00,43.96,43.96,43.94,43.95,35100.0,41.7049,41.7049,41.6859,41.6954,35100.0
2006-11-14 15:30:00,43.95,43.96,43.94,43.95,72900.0,41.6954,41.7049,41.6859,41.6954,72900.0
2006-11-14 15:35:00,43.95,43.96,43.89,43.9,79900.0,41.6954,41.7049,41.6385,41.648,79900.0
2006-11-14 15:40:00,43.89,43.9,43.76,43.78,117100.0,41.6385,41.648,41.5152,41.5341,117100.0
2006-11-14 15:45:00,43.78,43.78,43.71,43.74,109000.0,41.5341,41.5341,41.4677,41.4962,109000.0
2006-11-14 15:50:00,43.74,43.84,43.74,43.78,109800.0,41.4962,41.5911,41.4962,41.5341,109800.0
2006-11-14 15:55:00,43.78,43.79,43.75,43.76,92900.0,41.5341,41.5436,41.5057,41.5152,92900.0
2006-11-15 09:30:00,43.95,43.97,43.92,43.94,46900.0,41.6954,41.7144,41.667,41.6859,46900.0
2006-11-15 09:35:00,43.94,43.99,43.94,43.98,57200.0,41.6859,41.7334,41.6859,41.7239,57200.0
2006-11-15 09:40:00,43.98,43.98,43.95,43.95,47200.0,41.7239,41.7239,41.6954,41.6954,47200.0
2006-11-15 09:45:00,43.95,43.96,43.9,43.94,83100.0,41.6954,41.7049,41.648,41.6859,83100.0
2006-11-15 09:50:00,43.94,43.95,43.91,43.91,102300.0,41.6859,41.6954,41.6575,41.6575,102300.0
2006-11-15 09:55:00,43.91,43.95,43.91,43.94,67400.0,41.6575,41.6954,41.6575,41.6859,67400.0
2006-11-15 10:00:00,43.94,43.95,43.9,43.93,44900.0,41.6859,41.6954,41.648,41.6765,44900.0
2006-11-15 10:05:00,43.93,43.96,43.9,43.9,18100.0,41.6765,41.7049,41.648,41.648,18100.0
2006-11-15 10:10:00,43.91,43.92,43.9,43.92,114900.0,41.6575,41.667,41.648,41.667,114900.0
2006-11-15 10:15:00,43.92,43.95,43.9,43.93,43500.0,41.667,41.6954,41.648,41.6765,43500.0
2006-11-15 10:20:00,43.95,43.97,43.94,43.96,83800.0,41.6954,41.7144,41.6859,41.7049,83800.0
2006-11-15 10:25:00,43.97,43.98,43.96,43.97,48800.0,41.7144,41.7239,41.7049,41.7144,48800.0
2006-11-15 10:30:00,43.97,43.97,43.95,43.96,33700.0,41.7144,41.7144,41.6954,41.7049,33700.0
2006-11-15 10:35:00,43.96,44.0,43.95,44.0,63200.0,41.7049,41.7429,41.6954,41.7429,63200.0
2006-11-15 10:40:00,44.0,44.0,43.99,44.0,219000.0,41.7429,41.7429,41.7334,41.7429,219000.0
2006-11-15 10:45:00,44.0,44.0,43.98,43.98,61600.0,41.7429,41.7429,41.7239,41.7239,61600.0
2006-11-15 10:50:00,43.99,43.99,43.95,43.96,38900.0,41.7334,41.7334,41.6954,41.7049,38900.0
2006-11-15 10:55:00,43.96,43.97,43.93,43.96,69400.0,41.7049,41.7144,41.6765,41.7049,69400.0
2006-11-15 11:00:00,43.95,43.96,43.95,43.95,35600.0,41.6954,41.7049,41.6954,41.6954,35600.0
2006-11-15 11:05:00,43.95,43.96,43.94,43.95,19000.0,41.6954,41.7049,41.6859,41.6954,19000.0
2006-11-15 11:10:00,43.95,43.96,43.94,43.96,18000.0,41.6954,41.7049,41.6859,41.7049,18000.0
2006-11-15 11:15:00,43.95,43.98,43.95,43.97,16900.0,41.6954,41.7239,41.6954,41.7144,16900.0
2006-11-15 11:20:00,43.97,43.99,43.97,43.98,22900.0,41.7144,41.7334,41.7144,41.7239,22900.0
2006-11-15 11:25:00,43.98,43.98,43.95,43.96,13800.0,41.7239,41.7239,41.6954,41.7049,13800.0
2006-11-15 11:30:00,43.95,43.96,43.94,43.95,56200.0,41.6954,41.7049,41.6859,41.6954,56200.0
2006-11-15 11:35:00,43.95,43.95,43.94,43.94,68000.0,41.6954,41.6954,41.6859,41.6859,68000.0
2006-11-15 11:40:00,43.94,43.95,43.92,43.95,336200.0,41.6859,41.6954,41.667,41.6954,336200.0
2006-11-15 11:45:00,43.95,43.96,43.94,43.94,9200.0,41.6954,41.7049,41.6859,41.6859,9200.0
2006-11-15 11:50:00,43.94,43.96,43.94,43.95,10100.0,41.6859,41.7049,41.6859,41.6954,10100.0
2006-11-15 11:55:00,43.95,43.96,43.94,43.95,15500.0,41.6954,41.7049,41.6859,41.6954,15500.0
2006-11-15 12:00:00,43.94,43.95,43.94,43.94,9000.0,41.6859,41.6954,41.6859,41.6859,9000.0
2006-11-15 12:05:00,43.95,43.95,43.94,43.94,8000.0,41.6954,41.6954,41.6859,41.6859,8000.0
2006-11-15 12:10:00,43.95,43.96,43.94,43.95,70900.0,41.6954,41.7049,41.6859,41.6954,70900.0
2006-11-15 12:15:00,43.94,43.95,43.93,43.94,20700.0,41.6859,41.6954,41.6765,41.6859,20700.0
2006-11-15 12:20:00,43.94,43.95,43.93,43.94,25700.0,41.6859,41.6954,41.6765,41.6859,25700.0
2006-11-15 12:25:00,43.94,43.95,43.93,43.94,26600.0,41.6859,41.6954,41.6765,41.6859,26600.0
2006-11-15 12:30:00,43.93,43.94,43.92,43.93,34400.0,41.6765,41.6859,41.667,41.6765,34400.0
2006-11-15 12:35:00,43.93,43.95,43.93,43.95,16800.0,41.6765,41.6954,41.6765,41.6954,16800.0
2006-11-15 12:40:00,43.95,43.95,43.93,43.93,71500.0,41.6954,41.6954,41.6765,41.6765,71500.0
2006-11-15 12:45:00,43.93,43.95,43.93,43.94,12100.0,41.6765,41.6954,41.6765,41.6859,12100.0
2006-11-15 12:50:00,43.94,43.95,43.93,43.94,15200.0,41.6859,41.6954,41.6765,41.6859,15200.0
2006-11-15 12:55:00,43.93,43.94,43.93,43.93,8900.0,41.6765,41.6859,41.6765,41.6765,8900.0
2006-11-15 13:00:00,43.93,43.94,43.88,43.92,156500.0,41.6765,41.6859,41.629,41.667,156500.0
2006-11-15 13:05:00,43.92,43.93,43.91,43.92,43500.0,41.667,41.6765,41.6575,41.667,43500.0
2006-11-15 13:10:00,43.91,43.92,43.9,43.92,18300.0,41.6575,41.667,41.648,41.667,18300.0
2006-11-15 13:15:00,43.92,43.92,43.91,43.91,10500.0,41.667,41.667,41.6575,41.6575,10500.0
2006-11-15 13:20:00,43.92,43.94,43.91,43.93,14800.0,41.667,41.6859,41.6575,41.6765,14800.0
2006-11-15 13:25:00,43.93,43.94,43.93,43.94,29900.0,41.6765,41.6859,41.6765,41.6859,29900.0
2006-11-15 13:30:00,43.94,43.96,43.94,43.95,8500.0,41.6859,41.7049,41.6859,41.6954,8500.0
2006-11-15 13:35:00,43.95,43.96,43.94,43.95,17900.0,41.6954,41.7049,41.6859,41.6954,17900.0
2006-11-15 13:40:00,43.95,43.95,43.94,43.95,3800.0,41.6954,41.6954,41.6859,41.6954,3800.0
2006-11-15 13:45:00,43.95,43.95,43.94,43.95,26200.0,41.6954,41.6954,41.6859,41.6954,26200.0
2006-11-15 13:50:00,43.95,43.95,43.94,43.95,8000.0,41.6954,41.6954,41.6859,41.6954,8000.0
2006-11-15 13:55:00,43.95,43.99,43.95,43.95,72000.0,41.6954,41.7334,41.6954,41.6954,72000.0
2006-11-15 14:00:00,43.96,43.96,43.94,43.94,54600.0,41.7049,41.7049,41.6859,41.6859,54600.0
2006-11-15 14:05:00,43.94,43.96,43.94,43.95,31300.0,41.6859,41.7049,41.6859,41.6954,31300.0
2006-11-15 14:10:00,43.95,43.97,43.94,43.97,25800.0,41.6954,41.7144,41.6859,41.7144,25800.0
2006-11-15 14:15:00,43.97,43.97,43.96,43.97,12900.0,41.7144,41.7144,41.7049,41.7144,12900.0
2006-11-15 14:20:00,43.97,43.98,43.96,43.97,14700.0,41.7144,41.7239,41.7049,41.7144,14700.0
2006-11-15 14:25:00,43.97,43.97,43.94,43.94,21400.0,41.7144,41.7144,41.6859,41.6859,21400.0
2006-11-15 14:30:00,43.94,43.97,43.94,43.97,33800.0,41.6859,41.7144,41.6859,41.7144,33800.0
2006-11-15 14:35:00,43.97,43.97,43.94,43.95,19600.0,41.7144,41.7144,41.6859,41.6954,19600.0
2006-11-15 14:40:00,43.94,43.96,43.94,43.96,17300.0,41.6859,41.7049,41.6859,41.7049,17300.0
2006-11-15 14:45:00,43.96,43.98,43.95,43.98,17300.0,41.7049,41.7239,41.6954,41.7239,17300.0
2006-11-15 14:50:00,43.98,43.99,43.96,43.96,12200.0,41.7239,41.7334,41.7049,41.7049,12200.0
2006-11-15 14:55:00,43.97,43.97,43.94,43.95,38400.0,41.7144,41.7144,41.6859,41.6954,38400.0
2006-11-15 15:00:00,43.95,43.96,43.94,43.96,23100.0,41.6954,41.7049,41.6859,41.7049,23100.0
2006-11-15 15:05:00,43.95,43.99,43.95,43.97,23600.0,41.6954,41.7334,41.6954,41.7144,23600.0
2006-11-15 15:10:00,43.97,43.97,43.94,43.96,31200.0,41.7144,41.7144,41.6859,41.7049,31200.0
2006-11-15 15:15:00,43.96,43.96,43.95,43.96,16700.0,41.7049,41.7049,41.6954,41.7049,16700.0
2006-11-15 15:20:00,43.95,43.97,43.95,43.96,30100.0,41.6954,41.7144,41.6954,41.7049,30100.0
2006-11-15 15:25:00,43.96,43.98,43.95,43.98,56700.0,41.7049,41.7239,41.6954,41.7239,56700.0
2006-11-15 15:30:00,43.98,43.98,43.95,43.95,29000.0,41.7239,41.7239,41.6954,41.6954,29000.0
2006-11-15 15:35:00,43.95,43.96,43.94,43.95,84700.0,41.6954,41.7049,41.6859,41.6954,84700.0
2006-11-15 15:40:00,43.96,43.96,43.94,43.95,131800.0,41.7049,41.7049,41.6859,41.6954,131800.0
2006-11-15 15:45:00,43.96,43.97,43.95,43.97,56200.0,41.7049,41.7144,41.6954,41.7144,56200.0
2006-11-15 15:50:00,43.96,43.99,43.96,43.99,48800.0,41.7049,41.7334,41.7049,41.7334,48800.0
2006-11-15 15:55:00,43.99,44.0,43.97,43.98,69300.0,41.7334,41.7429,41.7144,41.7239,69300.0
2006-11-16 09:30:00,44.0,44.0,43.95,44.0,120300.0,41.7429,41.7429,41.6954,41.7429,120300.0
2006-11-16 09:35:00,43.96,43.97,43.92,43.94,48900.0,41.7049,41.7144,41.667,41.6859,48900.0
2006-11-16 09:40:00,43.95,43.98,43.94,43.95,45200.0,41.6954,41.7239,41.6859,41.6954,45200.0
2006-11-16 09:45:00,43.95,43.96,43.92,43.96,45800.0,41.6954,41.7049,41.667,41.7049,45800.0
2006-11-16 09:50:00,43.96,43.98,43.96,43.98,13100.0,41.7049,41.7239,41.7049,41.7239,13100.0
2006-11-16 09:55:00,43.98,43.98,43.96,43.98,19600.0,41.7239,41.7239,41.7049,41.7239,19600.0
2006-11-16 10:00:00,43.98,43.98,43.94,43.95,31100.0,41.7239,41.7239,41.6859,41.6954,31100.0
2006-11-16 10:05:00,43.95,43.96,43.94,43.94,34500.0,41.6954,41.7049,41.6859,41.6859,34500.0
2006-11-16 10:10:00,43.94,43.96,43.93,43.94,34400.0,41.6859,41.7049,41.6765,41.6859,34400.0
2006-11-16 10:15:00,43.94,43.94,43.91,43.92,39000.0,41.6859,41.6859,41.6575,41.667,39000.0
2006-11-16 10:20:00,43.93,43.93,43.9,43.9,43200.0,41.6765,41.6765,41.648,41.648,43200.0
2006-11-16 10:25:00,43.89,43.91,43.87,43.91,29800.0,41.6385,41.6575,41.6195,41.6575,29800.0
2006-11-16 10:30:00,43.91,43.94,43.89,43.94,17800.0,41.6575,41.6859,41.6385,41.6859,17800.0
2006-11-16 10:35:00,43.94,43.95,43.91,43.91,19800.0,41.6859,41.6954,41.6575,41.6575,19800.0
2006-11-16 10:40:00,43.91,43.91,43.89,43.91,16300.0,41.6575,41.6575,41.6385,41.6575,16300.0
2006-11-16 10:45:00,43.9,43.93,43.86,43.86,19700.0,41.648,41.6765,41.61,41.61,19700.0
2006-11-16 10:50:00,43.87,43.89,43.85,43.88,13000.0,41.6195,41.6385,41.6006,41.629,13000.0
2006-11-16 10:55:00,43.89,43.9,43.85,43.89,18600.0,41.6385,41.648,41.6006,41.6385,18600.0
2006-11-16 11:00:00,43.89,43.9,43.8,43.8,36200.0,41.6385,41.648,41.5531,41.5531,36200.0
2006-11-16 11:05:00,43.8,43.84,43.79,43.83,23500.0,41.5531,41.5911,41.5436,41.5816,23500.0
2006-11-16 11:10:00,43.82,43.87,43.8,43.86,30500.0,41.5721,41.6195,41.5531,41.61,30500.0
2006-11-16 11:15:00,43.86,43.87,43.8,43.8,7700.0,41.61,41.6195,41.5531,41.5531,7700.0
2006-11-16 11:20:00,43.8,43.8,43.73,43.73,58600.0,41.5531,41.5531,41.4867,41.4867,58600.0
2006-11-16 11:25:00,43.74,43.74,43.7,43.73,44600.0,41.4962,41.4962,41.4582,41.4867,44600.0
2006-11-16 11:30:00,43.73,43.74,43.72,43.74,17700.0,41.4867,41.4962,41.4772,41.4962,17700.0
2006-11-16 11:35:00,43.74,43.74,43.7,43.73,20300.0,41.4962,41.4962,41.4582,41.4867,20300.0
2006-11-16 11:40:00,43.73,43.74,43.72,43.74,38900.0,41.4867,41.4962,41.4772,41.4962,38900.0
2006-11-16 11:45:00,43.73,43.74,43.72,43.74,29200.0,41.4867,41.4962,41.4772,41.4962,29200.0
2006-11-16 11:50:00,43.74,43.74,43.72,43.73,23000.0,41.4962,41.4962,41.4772,41.4867,23000.0
2006-11-16 11:55:00,43.73,43.74,43.72,43.73,17200.0,41.4867,41.4962,41.4772,41.4867,17200.0
2006-11-16 12:00:00,43.73,43.75,43.71,43.71,19900.0,41.4867,41.5057,41.4677,41.4677,19900.0
2006-11-16 12:05:00,43.72,43.74,43.71,43.73,19600.0,41.4772,41.4962,41.4677,41.4867,19600.0
2006-11-16 12:10:00,43.72,43.75,43.72,43.73,17200.0,41.4772,41.5057,41.4772,41.4867,17200.0
2006-11-16 12:15:00,43.73,43.74,43.7,43.73,16000.0,41.4867,41.4962,41.4582,41.4867,16000.0
2006-11-16 12:20:00,43.73,43.75,43.72,43.72,10600.0,41.4867,41.5057,41.4772,41.4772,10600.0
2006-11-16 12:25:00,43.72,43.73,43.71,43.71,10300.0,41.4772,41.4867,41.4677,41.4677,10300.0
2006-11-16 12:30:00,43.72,43.73,43.71,43.72,7600.0,41.4772,41.4867,41.4677,41.4772,7600.0
2006-11-16 12:35:00,43.73,43.73,43.69,43.69,13600.0,41.4867,41.4867,41.4488,41.4488,13600.0
2006-11-16 12:40:00,43.69,43.7,43.68,43.69,19800.0,41.4488,41.4582,41.4393,41.4488,19800.0
2006-11-16 12:45:00,43.7,43.73,43.7,43.72,21800.0,41.4582,41.4867,41.4582,41.4772,21800.0
2006-11-16 12:50:00,43.72,43.75,43.72,43.74,21300.0,41.4772,41.5057,41.4772,41.4962,21300.0
2006-11-16 12:55:00,43.74,43.76,43.7,43.71,27100.0,41.4962,41.5152,41.4582,41.4677,27100.0
2006-11-16 13:00:00,43.71,43.73,43.68,43.71,45800.0,41.4677,41.4867,41.4393,41.4677,45800.0
2006-11-16 13:05:00,43.72,43.75,43.68,43.74,118600.0,41.4772,41.5057,41.4393,41.4962,118600.0
2006-11-16 13:10:00,43.73,43.74,43.72,43.74,13000.0,41.4867,41.4962,41.4772,41.4962,13000.0
2006-11-16 13:15:00,43.73,43.75,43.72,43.74,19300.0,41.4867,41.5057,41.4772,41.4962,19300.0
2006-11-16 13:20:00,43.74,43.74,43.73,43.74,19800.0,41.4962,41.4962,41.4867,41.4962,19800.0
2006-11-16 13:25:00,43.74,43.74,43.72,43.72,18100.0,41.4962,41.4962,41.4772,41.4772,18100.0
2006-11-16 13:30:00,43.72,43.75,43.72,43.73,27800.0,41.4772,41.5057,41.4772,41.4867,27800.0
2006-11-16 13:35:00,43.74,43.75,43.73,43.75,51700.0,41.4962,41.5057,41.4867,41.5057,51700.0
2006-11-16 13:40:00,43.75,43.75,43.71,43.72,47100.0,41.5057,41.5057,41.4677,41.4772,47100.0
2006-11-16 13:45:00,43.72,43.73,43.69,43.72,26500.0,41.4772,41.4867,41.4488,41.4772,26500.0
2006-11-16 13:50:00,43.72,43.73,43.7,43.7,23100.0,41.4772,41.4867,41.4582,41.4582,23100.0
2006-11-16 13:55:00,43.7,43.74,43.7,43.71,17800.0,41.4582,41.4962,41.4582,41.4677,17800.0
2006-11-16 14:00:00,43.7,43.7,43.62,43.62,23100.0,41.4582,41.4582,41.3824,41.3824,23100.0
2006-11-16 14:05:00,43.63,43.63,43.6,43.63,28300.0,41.3918,41.3918,41.3634,41.3918,28300.0
2006-11-16 14:10:00,43.62,43.7,43.62,43.68,45700.0,41.3824,41.4582,41.3824,41.4393,45700.0
2006-11-16 14:15:00,43.68,43.68,43.66,43.68,31100.0,41.4393,41.4393,41.4203,41.4393,31100.0
2006-11-16 14:20:00,43.68,43.69,43.63,43.69,48300.0,41.4393,41.4488,41.3918,41.4488,48300.0
2006-11-16 14:25:00,43.68,43.69,43.67,43.68,14600.0,41.4393,41.4488,41.4298,41.4393,14600.0
2006-11-16 14:30:00,43.67,43.69,43.67,43.67,56400.0,41.4298,41.4488,41.4298,41.4298,56400.0
2006-11-16 14:35:00,43.67,43.68,43.65,43.68,22000.0,41.4298,41.4393,41.4108,41.4393,22000.0
2006-11-16 14:40:00,43.69,43.7,43.67,43.7,23000.0,41.4488,41.4582,41.4298,41.4582,23000.0
2006-11-16 14:45:00,43.69,43.7,43.68,43.69,30400.0,41.4488,41.4582,41.4393,41.4488,30400.0
2006-11-16 14:50:00,43.7,43.7,43.68,43.69,32500.0,41.4582,41.4582,41.4393,41.4488,32500.0
2006-11-16 14:55:00,43.69,43.7,43.68,43.69,84900.0,41.4488,41.4582,41.4393,41.4488,84900.0
2006-11-16 15:00:00,43.7,43.72,43.68,43.71,73600.0,41.4582,41.4772,41.4393,41.4677,73600.0
2006-11-16 15:05:00,43.71,43.75,43.7,43.74,133000.0,41.4677,41.5057,41.4582,41.4962,133000.0
2006-11-16 15:10:00,43.73,43.77,43.72,43.75,75600.0,41.4867,41.5247,41.4772,41.5057,75600.0
2006-11-16 15:15:00,43.75,43.76,43.71,43.73,96900.0,41.5057,41.5152,41.4677,41.4867,96900.0
2006-11-16 15:20:00,43.74,43.76,43.73,43.76,102500.0,41.4962,41.5152,41.4867,41.5152,102500.0
2006-11-16 15:25:00,43.77,43.81,43.76,43.81,34700.0,41.5247,41.5626,41.5152,41.5626,34700.0
2006-11-16 15:30:00,43.8,43.85,43.8,43.84,50900.0,41.5531,41.6006,41.5531,41.5911,50900.0
2006-11-16 15:35:00,43.84,43.87,43.84,43.87,46000.0,41.5911,41.6195,41.5911,41.6195,46000.0
2006-11-16 15:40:00,43.86,43.86,43.84,43.85,54800.0,41.61,41.61,41.5911,41.6006,54800.0
2006-11-16 15:45:00,43.84,43.85,43.79,43.79,30500.0,41.5911,41.6006,41.5436,41.5436,30500.0
2006-11-16 15:50:00,43.79,43.83,43.79,43.81,43700.0,41.5436,41.5816,41.5436,41.5626,43700.0
2006-11-16 15:55:00,43.81,43.82,43.73,43.75,119700.0,41.5626,41.5721,41.4867,41.5057,119700.0
2006-11-17 09:30:00,43.61,43.74,43.61,43.71,197500.0,41.3729,41.4962,41.3729,41.4677,197500.0
2006-11-17 09:35:00,43.74,43.74,43.54,43.54,10000.0,41.4962,41.4962,41.3065,41.3065,10000.0
2006-11-17 09:40:00,43.55,43.61,43.55,43.58,22600.0,41.3159,41.3729,41.3159,41.3444,22600.0
2006-11-17 09:45:00,43.58,43.6,43.5,43.51,149000.0,41.3444,41.3634,41.2685,41.278,149000.0
2006-11-17 09:50:00,43.5,43.65,43.5,43.65,63800.0,41.2685,41.4108,41.2685,41.4108,63800.0
2006-11-17 09:55:00,43.65,43.67,43.55,43.6,22200.0,41.4108,41.4298,41.3159,41.3634,22200.0
2006-11-17 10:00:00,43.6,43.61,43.57,43.59,55600.0,41.3634,41.3729,41.3349,41.3539,55600.0
2006-11-17 10:05:00,43.59,43.71,43.57,43.58,55600.0,41.3539,41.4677,41.3349,41.3444,55600.0
2006-11-17 10:10:00,43.57,43.68,43.57,43.68,23000.0,41.3349,41.4393,41.3349,41.4393,23000.0
2006-11-17 10:15:00,43.68,43.69,43.64,43.64,40400.0,41.4393,41.4488,41.4013,41.4013,40400.0
2006-11-17 10:20:00,43.65,43.66,43.61,43.61,70300.0,41.4108,41.4203,41.3729,41.3729,70300.0
2006-11-17 10:25:00,43.61,43.61,43.52,43.59,50500.0,41.3729,41.3729,41.2875,41.3539,50500.0
2006-11-17 10:30:00,43.59,43.64,43.59,43.62,49300.0,41.3539,41.4013,41.3539,41.3824,49300.0
2006-11-17 10:35:00,43.62,43.64,43.61,43.61,35200.0,41.3824,41.4013,41.3729,41.3729,35200.0
2006-11-17 10:40:00,43.62,43.62,43.6,43.6,14400.0,41.3824,41.3824,41.3634,41.3634,14400.0
2006-11-17 10:45:00,43.6,43.64,43.6,43.62,117300.0,41.3634,41.4013,41.3634,41.3824,117300.0
2006-11-17 10:50:00,43.62,43.65,43.62,43.64,20600.0,41.3824,41.4108,41.3824,41.4013,20600.0
2006-11-17 10:55:00,43.64,43.66,43.64,43.64,30100.0,41.4013,41.4203,41.4013,41.4013,30100.0
2006-11-17 11:00:00,43.65,43.72,43.65,43.71,42100.0,41.4108,41.4772,41.4108,41.4677,42100.0
2006-11-17 11:05:00,43.72,43.74,43.68,43.69,42400.0,41.4772,41.4962,41.4393,41.4488,42400.0
2006-11-17 11:10:00,43.69,43.7,43.68,43.7,46900.0,41.4488,41.4582,41.4393,41.4582,46900.0
2006-11-17 11:15:00,43.7,43.7,43.65,43.67,29600.0,41.4582,41.4582,41.4108,41.4298,29600.0
2006-11-17 11:20:00,43.68,43.68,43.63,43.64,156100.0,41.4393,41.4393,41.3918,41.4013,156100.0
2006-11-17 11:25:00,43.64,43.66,43.62,43.65,54800.0,41.4013,41.4203,41.3824,41.4108,54800.0
2006-11-17 11:30:00,43.64,43.68,43.64,43.67,19400.0,41.4013,41.4393,41.4013,41.4298,19400.0
2006-11-17 11:35:00,43.67,43.67,43.64,43.66,66900.0,41.4298,41.4298,41.4013,41.4203,66900.0
2006-11-17 11:40:00,43.64,43.68,43.64,43.66,20700.0,41.4013,41.4393,41.4013,41.4203,20700.0
2006-11-17 11:45:00,43.65,43.66,43.64,43.66,9800.0,41.4108,41.4203,41.4013,41.4203,9800.0
2006-11-17 11:50:00,43.67,43.68,43.64,43.65,26600.0,41.4298,41.4393,41.4013,41.4108,26600.0
2006-11-17 11:55:00,43.64,43.67,43.64,43.67,6400.0,41.4013,41.4298,41.4013,41.4298,6400.0
2006-11-17 12:00:00,43.67,43.7,43.66,43.69,17600.0,41.4298,41.4582,41.4203,41.4488,17600.0
2006-11-17 12:05:00,43.7,43.72,43.68,43.72,31300.0,41.4582,41.4772,41.4393,41.4772,31300.0
2006-11-17 12:10:00,43.74,43.75,43.73,43.74,20200.0,41.4962,41.5057,41.4867,41.4962,20200.0
2006-11-17 12:15:00,43.74,43.74,43.66,43.66,23900.0,41.4962,41.4962,41.4203,41.4203,23900.0
2006-11-17 12:20:00,43.66,43.71,43.66,43.69,7900.0,41.4203,41.4677,41.4203,41.4488,7900.0
2006-11-17 12:25:00,43.69,43.69,43.67,43.67,585900.0,41.4488,41.4488,41.4298,41.4298,585900.0
2006-11-17 12:30:00,43.67,43.75,43.66,43.75,36600.0,41.4298,41.5057,41.4203,41.5057,36600.0
2006-11-17 12:35:00,43.75,43.76,43.73,43.75,20200.0,41.5057,41.5152,41.4867,41.5057,20200.0
2006-11-17 12:40:00,43.76,43.8,43.75,43.79,18300.0,41.5152,41.5531,41.5057,41.5436,18300.0
2006-11-17 12:45:00,43.79,43.8,43.78,43.78,5100.0,41.5436,41.5531,41.5341,41.5341,5100.0
2006-11-17 12:50:00,43.78,43.8,43.76,43.8,11700.0,41.5341,41.5531,41.5152,41.5531,11700.0
2006-11-17 12:55:00,43.8,43.8,43.78,43.78,19100.0,41.5531,41.5531,41.5341,41.5341,19100.0
2006-11-17 13:00:00,43.78,43.8,43.77,43.8,30200.0,41.5341,41.5531,41.5247,41.5531,30200.0
2006-11-17 13:05:00,43.8,43.85,43.79,43.85,64300.0,41.5531,41.6006,41.5436,41.6006,64300.0
2006-11-17 13:10:00,43.84,43.89,43.83,43.88,48900.0,41.5911,41.6385,41.5816,41.629,48900.0
2006-11-17 13:15:00,43.88,43.97,43.87,43.96,52800.0,41.629,41.7144,41.6195,41.7049,52800.0
2006-11-17 13:20:00,43.96,44.07,43.96,44.07,83600.0,41.7049,41.8093,41.7049,41.8093,83600.0
2006-11-17 13:25:00,44.07,44.15,44.05,44.1,36400.0,41.8093,41.8852,41.7903,41.8377,36400.0
2006-11-17 13:30:00,44.09,44.1,44.06,44.1,42600.0,41.8282,41.8377,41.7998,41.8377,42600.0
2006-11-17 13:35:00,44.1,44.15,44.09,44.14,52800.0,41.8377,41.8852,41.8282,41.8757,52800.0
2006-11-17 13:40:00,44.15,44.15,44.08,44.1,47700.0,41.8852,41.8852,41.8188,41.8377,47700.0
2006-11-17 13:45:00,44.08,44.09,44.05,44.05,30200.0,41.8188,41.8282,41.7903,41.7903,30200.0
2006-11-17 13:50:00,44.05,44.05,43.99,43.99,47400.0,41.7903,41.7903,41.7334,41.7334,47400.0
2006-11-17 13:55:00,43.99,44.04,43.99,44.04,21200.0,41.7334,41.7808,41.7334,41.7808,21200.0
2006-11-17 14:00:00,44.03,44.03,43.99,44.01,59100.0,41.7713,41.7713,41.7334,41.7523,59100.0
2006-11-17 14:05:00,44.01,44.04,44.0,44.04,40400.0,41.7523,41.7808,41.7429,41.7808,40400.0
2006-11-17 14:10:00,44.04,44.1,44.03,44.09,35600.0,41.7808,41.8377,41.7713,41.8282,35600.0
2006-11-17 14:15:00,44.1,44.1,43.97,43.99,100100.0,41.8377,41.8377,41.7144,41.7334,100100.0
2006-11-17 14:20:00,43.98,43.99,43.89,43.9,43700.0,41.7239,41.7334,41.6385,41.648,43700.0
2006-11-17 14:25:00,43.9,43.98,43.9,43.96,25900.0,41.648,41.7239,41.648,41.7049,25900.0
2006-11-17 14:30:00,43.96,44.0,43.95,43.99,14000.0,41.7049,41.7429,41.6954,41.7334,14000.0
2006-11-17 14:35:00,43.99,44.0,43.97,44.0,21400.0,41.7334,41.7429,41.7144,41.7429,21400.0
2006-11-17 14:40:00,43.99,44.0,43.98,44.0,30200.0,41.7334,41.7429,41.7239,41.7429,30200.0
2006-11-17 14:45:00,43.99,44.0,43.99,43.99,16800.0,41.7334,41.7429,41.7334,41.7334,16800.0
2006-11-17 14:50:00,43.99,44.0,43.98,44.0,21900.0,41.7334,41.7429,41.7239,41.7429,21900.0
2006-11-17 14:55:00,44.0,44.0,43.98,44.0,15600.0,41.7429,41.7429,41.7239,41.7429,15600.0
2006-11-17 15:00:00,44.0,44.0,43.98,43.99,10000.0,41.7429,41.7429,41.7239,41.7334,10000.0
2006-11-17 15:05:00,43.99,44.07,43.99,44.07,61400.0,41.7334,41.8093,41.7334,41.8093,61400.0
2006-11-17 15:10:00,44.07,44.07,43.99,44.02,44500.0,41.8093,41.8093,41.7334,41.7618,44500.0
2006-11-17 15:15:00,44.02,44.03,43.99,43.99,14000.0,41.7618,41.7713,41.7334,41.7334,14000.0
2006-11-17 15:20:00,43.99,44.03,43.99,44.03,15500.0,41.7334,41.7713,41.7334,41.7713,15500.0
2006-11-17 15:25:00,44.02,44.03,43.94,43.94,17200.0,41.7618,41.7713,41.6859,41.6859,17200.0
2006-11-17 15:30:00,43.95,44.0,43.95,43.99,18000.0,41.6954,41.7429,41.6954,41.7334,18000.0
2006-11-17 15:35:00,43.99,44.08,43.99,44.08,25800.0,41.7334,41.8188,41.7334,41.8188,25800.0
2006-11-17 15:40:00,44.07,44.11,44.07,44.11,31100.0,41.8093,41.8472,41.8093,41.8472,31100.0
2006-11-17 15:45:00,44.11,44.14,44.04,44.14,121800.0,41.8472,41.8757,41.7808,41.8757,121800.0
2006-11-17 15:50:00,44.13,44.15,44.06,44.09,32000.0,41.8662,41.8852,41.7998,41.8282,32000.0
2006-11-17 15:55:00,44.09,44.11,44.08,44.11,83300.0,41.8282,41.8472,41.8188,41.8472,83300.0
2006-11-20 09:30:00,43.66,43.91,43.41,43.49,54000.0,41.4203,41.6575,41.1831,41.259,54000.0
2006-11-20 09:35:00,43.41,43.59,43.24,43.55,46100.0,41.1831,41.3539,41.0218,41.3159,46100.0
2006-11-20 09:40:00,43.55,43.55,43.44,43.51,38400.0,41.3159,41.3159,41.2116,41.278,38400.0
2006-11-20 09:45:00,43.54,43.57,43.47,43.5,41500.0,41.3065,41.3349,41.24,41.2685,41500.0
2006-11-20 09:50:00,43.5,43.52,43.47,43.5,41100.0,41.2685,41.2875,41.24,41.2685,41100.0
2006-11-20 09:55:00,43.52,43.65,43.42,43.65,50700.0,41.2875,41.4108,41.1926,41.4108,50700.0
2006-11-20 10:00:00,43.67,43.74,43.43,43.48,46500.0,41.4298,41.4962,41.2021,41.2495,46500.0
2006-11-20 10:05:00,43.49,43.62,43.47,43.62,53900.0,41.259,41.3824,41.24,41.3824,53900.0
2006-11-20 10:10:00,43.62,43.74,43.58,43.74,81400.0,41.3824,41.4962,41.3444,41.4962,81400.0
2006-11-20 10:15:00,43.75,43.88,43.73,43.79,41200.0,41.5057,41.629,41.4867,41.5436,41200.0
2006-11-20 10:20:00,43.78,43.9,43.74,43.88,126400.0,41.5341,41.648,41.4962,41.629,126400.0
2006-11-20 10:25:00,43.87,43.88,43.67,43.67,34800.0,41.6195,41.629,41.4298,41.4298,34800.0
2006-11-20 10:30:00,43.62,43.69,43.62,43.67,12600.0,41.3824,41.4488,41.3824,41.4298,12600.0
2006-11-20 10:35:00,43.68,43.78,43.64,43.78,14500.0,41.4393,41.5341,41.4013,41.5341,14500.0
2006-11-20 10:40:00,43.78,43.8,43.74,43.74,14200.0,41.5341,41.5531,41.4962,41.4962,14200.0
2006-11-20 10:45:00,43.73,43.77,43.66,43.69,11800.0,41.4867,41.5247,41.4203,41.4488,11800.0
2006-11-20 10:50:00,43.69,43.69,43.57,43.6,27600.0,41.4488,41.4488,41.3349,41.3634,27600.0
2006-11-20 10:55:00,43.61,43.62,43.55,43.55,16000.0,41.3729,41.3824,41.3159,41.3159,16000.0
2006-11-20 11:00:00,43.55,43.62,43.55,43.62,33300.0,41.3159,41.3824,41.3159,41.3824,33300.0
2006-11-20 11:05:00,43.62,43.68,43.61,43.66,39700.0,41.3824,41.4393,41.3729,41.4203,39700.0
2006-11-20 11:10:00,43.66,43.67,43.65,43.65,17300.0,41.4203,41.4298,41.4108,41.4108,17300.0
2006-11-20 11:15:00,43.65,43.68,43.63,43.68,21600.0,41.4108,41.4393,41.3918,41.4393,21600.0
2006-11-20 11:20:00,43.67,43.71,43.65,43.71,21100.0,41.4298,41.4677,41.4108,41.4677,21100.0
2006-11-20 11:25:00,43.73,43.73,43.65,43.67,22100.0,41.4867,41.4867,41.4108,41.4298,22100.0
2006-11-20 11:30:00,43.66,43.67,43.65,43.65,26900.0,41.4203,41.4298,41.4108,41.4108,26900.0
2006-11-20 11:35:00,43.65,43.66,43.65,43.65,19100.0,41.4108,41.4203,41.4108,41.4108,19100.0
2006-11-20 11:40:00,43.65,43.65,43.63,43.64,21600.0,41.4108,41.4108,41.3918,41.4013,21600.0
2006-11-20 11:45:00,43.63,43.64,43.6,43.6,15700.0,41.3918,41.4013,41.3634,41.3634,15700.0
2006-11-20 11:50:00,43.61,43.62,43.6,43.6,11100.0,41.3729,41.3824,41.3634,41.3634,11100.0
2006-11-20 11:55:00,43.6,43.6,43.55,43.55,18500.0,41.3634,41.3634,41.3159,41.3159,18500.0
2006-11-20 12:00:00,43.56,43.7,43.55,43.7,33600.0,41.3254,41.4582,41.3159,41.4582,33600.0
2006-11-20 12:05:00,43.69,43.7,43.66,43.69,24000.0,41.4488,41.4582,41.4203,41.4488,24000.0
2006-11-20 12:10:00,43.69,43.69,43.66,43.66,11300.0,41.4488,41.4488,41.4203,41.4203,11300.0
2006-11-20 12:15:00,43.66,43.68,43.65,43.67,22300.0,41.4203,41.4393,41.4108,41.4298,22300.0
2006-11-20 12:20:00,43.66,43.67,43.65,43.65,17900.0,41.4203,41.4298,41.4108,41.4108,17900.0
2006-11-20 12:25:00,43.65,43.68,43.65,43.65,19700.0,41.4108,41.4393,41.4108,41.4108,19700.0
2006-11-20 12:30:00,43.65,43.67,43.65,43.65,23600.0,41.4108,41.4298,41.4108,41.4108,23600.0
2006-11-20 12:35:00,43.65,43.68,43.65,43.65,56400.0,41.4108,41.4393,41.4108,41.4108,56400.0
2006-11-20 12:40:00,43.66,43.67,43.6,43.6,56300.0,41.4203,41.4298,41.3634,41.3634,56300.0
2006-11-20 12:45:00,43.6,43.69,43.6,43.67,17300.0,41.3634,41.4488,41.3634,41.4298,17300.0
2006-11-20 12:50:00,43.67,43.73,43.66,43.7,71400.0,41.4298,41.4867,41.4203,41.4582,71400.0
2006-11-20 12:55:00,43.71,43.74,43.71,43.74,15900.0,41.4677,41.4962,41.4677,41.4962,15900.0
2006-11-20 13:00:00,43.74,43.77,43.72,43.76,14000.0,41.4962,41.5247,41.4772,41.5152,14000.0
2006-11-20 13:05:00,43.76,43.78,43.72,43.78,16600.0,41.5152,41.5341,41.4772,41.5341,16600.0
2006-11-20 13:10:00,43.77,43.79,43.74,43.74,13600.0,41.5247,41.5436,41.4962,41.4962,13600.0
2006-11-20 13:15:00,43.74,43.8,43.74,43.79,34100.0,41.4962,41.5531,41.4962,41.5436,34100.0
2006-11-20 13:20:00,43.79,43.86,43.79,43.85,40600.0,41.5436,41.61,41.5436,41.6006,40600.0
2006-11-20 13:25:00,43.86,43.87,43.81,43.84,519200.0,41.61,41.6195,41.5626,41.5911,519200.0
2006-11-20 13:30:00,43.85,43.88,43.78,43.84,33900.0,41.6006,41.629,41.5341,41.5911,33900.0
2006-11-20 13:35:00,43.82,43.84,43.8,43.83,25300.0,41.5721,41.5911,41.5531,41.5816,25300.0
2006-11-20 13:40:00,43.83,43.85,43.8,43.83,22200.0,41.5816,41.6006,41.5531,41.5816,22200.0
2006-11-20 13:45:00,43.83,43.9,43.83,43.9,22600.0,41.5816,41.648,41.5816,41.648,22600.0
2006-11-20 13:50:00,43.89,43.91,43.86,43.9,35100.0,41.6385,41.6575,41.61,41.648,35100.0
2006-11-20 13:55:00,43.9,43.92,43.86,43.9,20400.0,41.648,41.667,41.61,41.648,20400.0
2006-11-20 14:00:00,43.89,43.95,43.83,43.87,42900.0,41.6385,41.6954,41.5816,41.6195,42900.0
2006-11-20 14:05:00,43.87,43.87,43.78,43.79,88900.0,41.6195,41.6195,41.5341,41.5436,88900.0
2006-11-20 14:10:00,43.79,43.83,43.76,43.81,44800.0,41.5436,41.5816,41.5152,41.5626,44800.0
2006-11-20 14:15:00,43.81,43.87,43.8,43.84,42700.0,41.5626,41.6195,41.5531,41.5911,42700.0
2006-11-20 14:20:00,43.85,43.9,43.83,43.88,60100.0,41.6006,41.648,41.5816,41.629,60100.0
2006-11-20 14:25:00,43.89,43.9,43.77,43.84,33900.0,41.6385,41.648,41.5247,41.5911,33900.0
2006-11-20 14:30:00,43.83,43.91,43.82,43.91,45700.0,41.5816,41.6575,41.5721,41.6575,45700.0
2006-11-20 14:35:00,43.9,43.91,43.8,43.84,40000.0,41.648,41.6575,41.5531,41.5911,40000.0
2006-11-20 14:40:00,43.85,43.92,43.82,43.9,86300.0,41.6006,41.667,41.5721,41.648,86300.0
2006-11-20 14:45:00,43.9,43.92,43.87,43.88,32000.0,41.648,41.667,41.6195,41.629,32000.0
2006-11-20 14:50:00,43.87,43.93,43.87,43.88,28600.0,41.6195,41.6765,41.6195,41.629,28600.0
2006-11-20 14:55:00,43.88,43.88,43.83,43.85,16300.0,41.629,41.629,41.5816,41.6006,16300.0
2006-11-20 15:00:00,43.85,43.85,43.77,43.8,21900.0,41.6006,41.6006,41.5247,41.5531,21900.0
2006-11-20 15:05:00,43.8,43.82,43.76,43.82,33000.0,41.5531,41.5721,41.5152,41.5721,33000.0
2006-11-20 15:10:00,43.82,43.93,43.81,43.91,41600.0,41.5721,41.6765,41.5626,41.6575,41600.0
2006-11-20 15:15:00,43.91,43.92,43.88,43.91,35400.0,41.6575,41.667,41.629,41.6575,35400.0
2006-11-20 15:20:00,43.9,43.91,43.8,43.8,34500.0,41.648,41.6575,41.5531,41.5531,34500.0
2006-11-20 15:25:00,43.8,43.86,43.8,43.82,53100.0,41.5531,41.61,41.5531,41.5721,53100.0
2006-11-20 15:30:00,43.82,43.84,43.79,43.8,38900.0,41.5721,41.5911,41.5436,41.5531,38900.0
2006-11-20 15:35:00,43.8,43.81,43.75,43.79,18300.0,41.5531,41.5626,41.5057,41.5436,18300.0
2006-11-20 15:40:00,43.79,43.8,43.74,43.75,26600.0,41.5436,41.5531,41.4962,41.5057,26600.0
2006-11-20 15:45:00,43.75,43.75,43.68,43.69,37600.0,41.5057,41.5057,41.4393,41.4488,37600.0
2006-11-20 15:50:00,43.71,43.8,43.65,43.79,50800.0,41.4677,41.5531,41.4108,41.5436,50800.0
2006-11-20 15:55:00,43.79,43.84,43.77,43.84,41600.0,41.5436,41.5911,41.5247,41.5911,41600.0
2006-11-21 09:30:00,44.33,44.39,44.13,44.29,97000.0,42.0559,42.1129,41.8662,42.018,97000.0
2006-11-21 09:35:00,44.3,44.3,44.02,44.08,35300.0,42.0275,42.0275,41.7618,41.8188,35300.0
2006-11-21 09:40:00,44.09,44.15,43.92,44.01,55500.0,41.8282,41.8852,41.667,41.7523,55500.0
2006-11-21 09:45:00,44.03,44.04,43.96,43.99,31500.0,41.7713,41.7808,41.7049,41.7334,31500.0
2006-11-21 09:50:00,43.99,44.1,43.97,44.09,112600.0,41.7334,41.8377,41.7144,41.8282,112600.0
2006-11-21 09:55:00,44.1,44.1,44.05,44.05,60300.0,41.8377,41.8377,41.7903,41.7903,60300.0
2006-11-21 10:00:00,44.05,44.1,44.05,44.08,28200.0,41.7903,41.8377,41.7903,41.8188,28200.0
2006-11-21 10:05:00,44.07,44.11,44.05,44.08,135000.0,41.8093,41.8472,41.7903,41.8188,135000.0
2006-11-21 10:10:00,44.08,44.14,44.05,44.08,51700.0,41.8188,41.8757,41.7903,41.8188,51700.0
2006-11-21 10:15:00,44.08,44.13,44.06,44.13,9100.0,41.8188,41.8662,41.7998,41.8662,9100.0
2006-11-21 10:20:00,44.13,44.18,44.09,44.12,41100.0,41.8662,41.9136,41.8282,41.8567,41100.0
2006-11-21 10:25:00,44.12,44.14,44.1,44.1,15700.0,41.8567,41.8757,41.8377,41.8377,15700.0
2006-11-21 10:30:00,44.1,44.12,44.09,44.1,59300.0,41.8377,41.8567,41.8282,41.8377,59300.0
2006-11-21 10:35:00,44.1,44.1,44.07,44.07,98900.0,41.8377,41.8377,41.8093,41.8093,98900.0
2006-11-21 10:40:00,44.08,44.1,44.05,44.07,25300.0,41.8188,41.8377,41.7903,41.8093,25300.0
2006-11-21 10:45:00,44.07,44.12,44.07,44.11,66100.0,41.8093,41.8567,41.8093,41.8472,66100.0
2006-11-21 10:50:00,44.1,44.12,44.1,44.1,7700.0,41.8377,41.8567,41.8377,41.8377,7700.0
2006-11-21 10:55:00,44.11,44.12,44.07,44.08,2500.0,41.8472,41.8567,41.8093,41.8188,2500.0
2006-11-21 11:00:00,44.07,44.1,44.07,44.08,17900.0,41.8093,41.8377,41.8093,41.8188,17900.0
2006-11-21 11:05:00,44.08,44.09,44.07,44.08,29600.0,41.8188,41.8282,41.8093,41.8188,29600.0
2006-11-21 11:10:00,44.09,44.1,44.08,44.08,439100.0,41.8282,41.8377,41.8188,41.8188,439100.0
2006-11-21 11:15:00,44.08,44.12,44.07,44.1,14600.0,41.8188,41.8567,41.8093,41.8377,14600.0
2006-11-21 11:20:00,44.1,44.12,44.05,44.11,37600.0,41.8377,41.8567,41.7903,41.8472,37600.0
2006-11-21 11:25:00,44.11,44.12,44.06,44.12,69700.0,41.8472,41.8567,41.7998,41.8567,69700.0
2006-11-21 11:30:00,44.11,44.11,44.09,44.11,100000.0,41.8472,41.8472,41.8282,41.8472,100000.0
2006-11-21 11:35:00,44.1,44.11,44.1,44.1,28200.0,41.8377,41.8472,41.8377,41.8377,28200.0
2006-11-21 11:40:00,44.11,44.12,44.09,44.09,54700.0,41.8472,41.8567,41.8282,41.8282,54700.0
2006-11-21 11:45:00,44.09,44.12,44.09,44.11,23700.0,41.8282,41.8567,41.8282,41.8472,23700.0
2006-11-21 11:50:00,44.11,44.12,44.1,44.11,11900.0,41.8472,41.8567,41.8377,41.8472,11900.0
2006-11-21 11:55:00,44.1,44.1,44.08,44.1,12000.0,41.8377,41.8377,41.8188,41.8377,12000.0
2006-11-21 12:00:00,44.1,44.11,44.08,44.11,14100.0,41.8377,41.8472,41.8188,41.8472,14100.0
2006-11-21 12:05:00,44.11,44.12,44.09,44.11,28500.0,41.8472,41.8567,41.8282,41.8472,28500.0
2006-11-21 12:10:00,44.1,44.11,44.07,44.1,63200.0,41.8377,41.8472,41.8093,41.8377,63200.0
2006-11-21 12:15:00,44.1,44.1,44.06,44.07,6300.0,41.8377,41.8377,41.7998,41.8093,6300.0
2006-11-21 12:20:00,44.08,44.1,44.07,44.09,7600.0,41.8188,41.8377,41.8093,41.8282,7600.0
2006-11-21 12:25:00,44.09,44.09,44.05,44.07,13300.0,41.8282,41.8282,41.7903,41.8093,13300.0
2006-11-21 12:30:00,44.07,44.08,44.07,44.08,3100.0,41.8093,41.8188,41.8093,41.8188,3100.0
2006-11-21 12:35:00,44.08,44.1,44.05,44.06,10100.0,41.8188,41.8377,41.7903,41.7998,10100.0
2006-11-21 12:40:00,44.06,44.07,44.05,44.06,13000.0,41.7998,41.8093,41.7903,41.7998,13000.0
2006-11-21 12:45:00,44.06,44.07,44.06,44.06,5800.0,41.7998,41.8093,41.7998,41.7998,5800.0
2006-11-21 12:50:00,44.05,44.07,44.02,44.02,10900.0,41.7903,41.8093,41.7618,41.7618,10900.0
2006-11-21 12:55:00,44.02,44.05,44.0,44.04,8600.0,41.7618,41.7903,41.7429,41.7808,8600.0
2006-11-21 13:00:00,44.04,44.05,44.03,44.04,8200.0,41.7808,41.7903,41.7713,41.7808,8200.0
2006-11-21 13:05:00,44.04,44.06,44.03,44.05,18200.0,41.7808,41.7998,41.7713,41.7903,18200.0
2006-11-21 13:10:00,44.06,44.07,44.04,44.07,45900.0,41.7998,41.8093,41.7808,41.8093,45900.0
2006-11-21 13:15:00,44.07,44.09,44.07,44.08,13300.0,41.8093,41.8282,41.8093,41.8188,13300.0
2006-11-21 13:20:00,44.07,44.08,44.07,44.07,10100.0,41.8093,41.8188,41.8093,41.8093,10100.0
2006-11-21 13:25:00,44.07,44.08,44.06,44.08,14400.0,41.8093,41.8188,41.7998,41.8188,14400.0
2006-11-21 13:30:00,44.08,44.1,44.07,44.09,37500.0,41.8188,41.8377,41.8093,41.8282,37500.0
2006-11-21 13:35:00,44.1,44.1,44.09,44.09,34100.0,41.8377,41.8377,41.8282,41.8282,34100.0
2006-11-21 13:40:00,44.09,44.1,44.09,44.1,12300.0,41.8282,41.8377,41.8282,41.8377,12300.0
2006-11-21 13:45:00,44.09,44.1,44.09,44.1,45100.0,41.8282,41.8377,41.8282,41.8377,45100.0
2006-11-21 13:50:00,44.1,44.1,44.08,44.09,21400.0,41.8377,41.8377,41.8188,41.8282,21400.0
2006-11-21 13:55:00,44.1,44.1,44.09,44.09,18900.0,41.8377,41.8377,41.8282,41.8282,18900.0
2006-11-21 14:00:00,44.09,44.1,44.09,44.1,19100.0,41.8282,41.8377,41.8282,41.8377,19100.0
2006-11-21 14:05:00,44.1,44.1,44.09,44.1,43200.0,41.8377,41.8377,41.8282,41.8377,43200.0
2006-11-21 14:10:00,44.09,44.1,44.09,44.09,49700.0,41.8282,41.8377,41.8282,41.8282,49700.0
2006-11-21 14:15:00,44.09,44.1,44.09,44.09,35100.0,41.8282,41.8377,41.8282,41.8282,35100.0
2006-11-21 14:20:00,44.1,44.1,44.09,44.09,44500.0,41.8377,41.8377,41.8282,41.8282,44500.0
2006-11-21 14:25:00,44.1,44.1,44.09,44.1,10000.0,41.8377,41.8377,41.8282,41.8377,10000.0
2006-11-21 14:30:00,44.1,44.1,44.09,44.09,10500.0,41.8377,41.8377,41.8282,41.8282,10500.0
2006-11-21 14:35:00,44.09,44.1,44.09,44.1,3300.0,41.8282,41.8377,41.8282,41.8377,3300.0
2006-11-21 14:40:00,44.09,44.1,44.09,44.1,8400.0,41.8282,41.8377,41.8282,41.8377,8400.0
2006-11-21 14:45:00,44.09,44.1,44.09,44.1,9900.0,41.8282,41.8377,41.8282,41.8377,9900.0
2006-11-21 14:50:00,44.1,44.12,44.09,44.12,77200.0,41.8377,41.8567,41.8282,41.8567,77200.0
2006-11-21 14:55:00,44.13,44.13,44.09,44.1,15500.0,41.8662,41.8662,41.8282,41.8377,15500.0
2006-11-21 15:00:00,44.1,44.14,44.09,44.09,69400.0,41.8377,41.8757,41.8282,41.8282,69400.0
2006-11-21 15:05:00,44.09,44.1,44.08,44.08,32900.0,41.8282,41.8377,41.8188,41.8188,32900.0
2006-11-21 15:10:00,44.08,44.1,44.07,44.1,20600.0,41.8188,41.8377,41.8093,41.8377,20600.0
2006-11-21 15:15:00,44.1,44.1,44.08,44.1,23500.0,41.8377,41.8377,41.8188,41.8377,23500.0
2006-11-21 15:20:00,44.09,44.1,44.08,44.1,75200.0,41.8282,41.8377,41.8188,41.8377,75200.0
2006-11-21 15:25:00,44.1,44.1,44.07,44.1,31600.0,41.8377,41.8377,41.8093,41.8377,31600.0
2006-11-21 15:30:00,44.1,44.1,44.08,44.08,46900.0,41.8377,41.8377,41.8188,41.8188,46900.0
2006-11-21 15:35:00,44.08,44.11,44.05,44.06,57300.0,41.8188,41.8472,41.7903,41.7998,57300.0
2006-11-21 15:40:00,44.05,44.12,44.05,44.11,50500.0,41.7903,41.8567,41.7903,41.8472,50500.0
2006-11-21 15:45:00,44.1,44.11,44.08,44.09,18800.0,41.8377,41.8472,41.8188,41.8282,18800.0
2006-11-21 15:50:00,44.1,44.11,44.09,44.1,35000.0,41.8377,41.8472,41.8282,41.8377,35000.0
2006-11-21 15:55:00,44.1,44.12,44.09,44.11,761400.0,41.8377,41.8567,41.8282,41.8472,761400.0
2006-11-22 09:30:00,44.1,44.2,44.1,44.1,38200.0,41.8377,41.9326,41.8377,41.8377,38200.0
2006-11-22 09:35:00,44.1,44.2,44.1,44.2,27400.0,41.8377,41.9326,41.8377,41.9326,27400.0
2006-11-22 09:40:00,44.25,44.4,44.25,44.38,39500.0,41.98,42.1223,41.98,42.1034,39500.0
2006-11-22 09:45:00,44.35,44.36,44.25,44.27,10600.0,42.0749,42.0844,41.98,41.999,10600.0
2006-11-22 09:50:00,44.25,44.39,44.24,44.38,88600.0,41.98,42.1129,41.9705,42.1034,88600.0
2006-11-22 09:55:00,44.38,44.39,44.3,44.34,21300.0,42.1034,42.1129,42.0275,42.0654,21300.0
2006-11-22 10:00:00,44.33,44.35,44.26,44.33,14800.0,42.0559,42.0749,41.9895,42.0559,14800.0
2006-11-22 10:05:00,44.33,44.33,44.24,44.25,46000.0,42.0559,42.0559,41.9705,41.98,46000.0
2006-11-22 10:10:00,44.27,44.27,44.2,44.21,7300.0,41.999,41.999,41.9326,41.9421,7300.0
2006-11-22 10:15:00,44.22,44.22,44.18,44.21,41000.0,41.9516,41.9516,41.9136,41.9421,41000.0
2006-11-22 10:20:00,44.22,44.22,44.2,44.2,29600.0,41.9516,41.9516,41.9326,41.9326,29600.0
2006-11-22 10:25:00,44.21,44.22,44.2,44.22,9800.0,41.9421,41.9516,41.9326,41.9516,9800.0
2006-11-22 10:30:00,44.2,44.22,44.18,44.22,15200.0,41.9326,41.9516,41.9136,41.9516,15200.0
2006-11-22 10:35:00,44.22,44.22,44.18,44.21,7600.0,41.9516,41.9516,41.9136,41.9421,7600.0
2006-11-22 10:40:00,44.2,44.24,44.2,44.22,12000.0,41.9326,41.9705,41.9326,41.9516,12000.0
2006-11-22 10:45:00,44.22,44.25,44.22,44.23,24600.0,41.9516,41.98,41.9516,41.9611,24600.0
2006-11-22 10:50:00,44.23,44.28,44.23,44.26,43800.0,41.9611,42.0085,41.9611,41.9895,43800.0
2006-11-22 10:55:00,44.25,44.28,44.2,44.27,53800.0,41.98,42.0085,41.9326,41.999,53800.0
2006-11-22 11:00:00,44.26,44.29,44.26,44.29,7000.0,41.9895,42.018,41.9895,42.018,7000.0
2006-11-22 11:05:00,44.29,44.3,44.25,44.25,13800.0,42.018,42.0275,41.98,41.98,13800.0
2006-11-22 11:10:00,44.25,44.27,44.24,44.27,52000.0,41.98,41.999,41.9705,41.999,52000.0
2006-11-22 11:15:00,44.26,44.27,44.26,44.27,6000.0,41.9895,41.999,41.9895,41.999,6000.0
2006-11-22 11:20:00,44.27,44.28,44.26,44.26,6500.0,41.999,42.0085,41.9895,41.9895,6500.0
2006-11-22 11:25:00,44.26,44.27,44.25,44.27,7300.0,41.9895,41.999,41.98,41.999,7300.0
2006-11-22 11:30:00,44.26,44.28,44.25,44.27,28500.0,41.9895,42.0085,41.98,41.999,28500.0
2006-11-22 11:35:00,44.26,44.29,44.26,44.28,31900.0,41.9895,42.018,41.9895,42.0085,31900.0
2006-11-22 11:40:00,44.28,44.3,44.24,44.25,11200.0,42.0085,42.0275,41.9705,41.98,11200.0
2006-11-22 11:45:00,44.26,44.28,44.25,44.28,8800.0,41.9895,42.0085,41.98,42.0085,8800.0
2006-11-22 11:50:00,44.26,44.28,44.25,44.26,10000.0,41.9895,42.0085,41.98,41.9895,10000.0
2006-11-22 11:55:00,44.27,44.28,44.25,44.26,50600.0,41.999,42.0085,41.98,41.9895,50600.0
2006-11-22 12:00:00,44.27,44.27,44.25,44.27,23800.0,41.999,41.999,41.98,41.999,23800.0
2006-11-22 12:05:00,44.28,44.28,44.26,44.28,5700.0,42.0085,42.0085,41.9895,42.0085,5700.0
2006-11-22 12:10:00,44.28,44.28,44.25,44.25,5300.0,42.0085,42.0085,41.98,41.98,5300.0
2006-11-22 12:15:00,44.26,44.26,44.25,44.25,2900.0,41.9895,41.9895,41.98,41.98,2900.0
2006-11-22 12:20:00,44.25,44.26,44.17,44.17,28100.0,41.98,41.9895,41.9041,41.9041,28100.0
2006-11-22 12:25:00,44.18,44.19,44.17,44.19,3400.0,41.9136,41.9231,41.9041,41.9231,3400.0
2006-11-22 12:30:00,44.2,44.21,44.18,44.2,7100.0,41.9326,41.9421,41.9136,41.9326,7100.0
2006-11-22 12:35:00,44.21,44.25,44.21,44.24,9300.0,41.9421,41.98,41.9421,41.9705,9300.0
2006-11-22 12:40:00,44.24,44.25,44.23,44.24,47800.0,41.9705,41.98,41.9611,41.9705,47800.0
2006-11-22 12:45:00,44.23,44.25,44.23,44.24,6000.0,41.9611,41.98,41.9611,41.9705,6000.0
2006-11-22 12:50:00,44.25,44.25,44.23,44.24,3900.0,41.98,41.98,41.9611,41.9705,3900.0
2006-11-22 12:55:00,44.23,44.32,44.23,44.32,36600.0,41.9611,42.0464,41.9611,42.0464,36600.0
2006-11-22 13:00:00,44.32,44.32,44.24,44.24,31900.0,42.0464,42.0464,41.9705,41.9705,31900.0
2006-11-22 13:05:00,44.24,44.25,44.23,44.24,31000.0,41.9705,41.98,41.9611,41.9705,31000.0
2006-11-22 13:10:00,44.24,44.25,44.23,44.24,4400.0,41.9705,41.98,41.9611,41.9705,4400.0
2006-11-22 13:15:00,44.24,44.24,44.22,44.24,4500.0,41.9705,41.9705,41.9516,41.9705,4500.0
2006-11-22 13:20:00,44.24,44.25,44.23,44.25,7600.0,41.9705,41.98,41.9611,41.98,7600.0
2006-11-22 13:25:00,44.25,44.25,44.24,44.24,800.0,41.98,41.98,41.9705,41.9705,800.0
2006-11-22 13:30:00,44.23,44.25,44.23,44.24,2700.0,41.9611,41.98,41.9611,41.9705,2700.0
2006-11-22 13:35:00,44.24,44.25,44.23,44.24,6000.0,41.9705,41.98,41.9611,41.9705,6000.0
2006-11-22 13:40:00,44.24,44.26,44.24,44.25,26700.0,41.9705,41.9895,41.9705,41.98,26700.0
2006-11-22 13:45:00,44.25,44.26,44.24,44.25,7900.0,41.98,41.9895,41.9705,41.98,7900.0
2006-11-22 13:50:00,44.25,44.25,44.21,44.24,12400.0,41.98,41.98,41.9421,41.9705,12400.0
2006-11-22 13:55:00,44.24,44.25,44.24,44.24,19600.0,41.9705,41.98,41.9705,41.9705,19600.0
2006-11-22 14:00:00,44.25,44.25,44.24,44.25,3300.0,41.98,41.98,41.9705,41.98,3300.0
2006-11-22 14:05:00,44.25,44.25,44.24,44.24,3000.0,41.98,41.98,41.9705,41.9705,3000.0
2006-11-22 14:10:00,44.24,44.25,44.22,44.23,26400.0,41.9705,41.98,41.9516,41.9611,26400.0
2006-11-22 14:15:00,44.24,44.25,44.22,44.24,37700.0,41.9705,41.98,41.9516,41.9705,37700.0
2006-11-22 14:20:00,44.24,44.25,44.23,44.24,12100.0,41.9705,41.98,41.9611,41.9705,12100.0
2006-11-22 14:25:00,44.24,44.25,44.23,44.23,5400.0,41.9705,41.98,41.9611,41.9611,5400.0
2006-11-22 14:30:00,44.23,44.23,44.2,44.21,4400.0,41.9611,41.9611,41.9326,41.9421,4400.0
2006-11-22 14:35:00,44.21,44.24,44.19,44.23,10500.0,41.9421,41.9705,41.9231,41.9611,10500.0
2006-11-22 14:40:00,44.23,44.25,44.21,44.22,28300.0,41.9611,41.98,41.9421,41.9516,28300.0
2006-11-22 14:45:00,44.22,44.25,44.22,44.24,12700.0,41.9516,41.98,41.9516,41.9705,12700.0
2006-11-22 14:50:00,44.24,44.24,44.2,44.2,9200.0,41.9705,41.9705,41.9326,41.9326,9200.0
2006-11-22 14:55:00,44.2,44.25,44.2,44.21,9500.0,41.9326,41.98,41.9326,41.9421,9500.0
2006-11-22 15:00:00,44.2,44.23,44.2,44.21,7900.0,41.9326,41.9611,41.9326,41.9421,7900.0
2006-11-22 15:05:00,44.22,44.24,44.2,44.21,7800.0,41.9516,41.9705,41.9326,41.9421,7800.0
2006-11-22 15:10:00,44.23,44.23,44.2,44.21,17100.0,41.9611,41.9611,41.9326,41.9421,17100.0
2006-11-22 15:15:00,44.2,44.25,44.2,44.24,9900.0,41.9326,41.98,41.9326,41.9705,9900.0
2006-11-22 15:20:00,44.23,44.26,44.23,44.25,9500.0,41.9611,41.9895,41.9611,41.98,9500.0
2006-11-22 15:25:00,44.25,44.28,44.25,44.25,16000.0,41.98,42.0085,41.98,41.98,16000.0
2006-11-22 15:30:00,44.26,44.29,44.25,44.28,16600.0,41.9895,42.018,41.98,42.0085,16600.0
2006-11-22 15:35:00,44.28,44.29,44.25,44.25,11000.0,42.0085,42.018,41.98,41.98,11000.0
2006-11-22 15:40:00,44.25,44.33,44.25,44.33,18500.0,41.98,42.0559,41.98,42.0559,18500.0
2006-11-22 15:45:00,44.32,44.35,44.31,44.32,22300.0,42.0464,42.0749,42.037,42.0464,22300.0
2006-11-22 15:50:00,44.33,44.4,44.33,44.36,41900.0,42.0559,42.1223,42.0559,42.0844,41900.0
2006-11-22 15:55:00,44.36,44.45,44.36,44.42,49000.0,42.0844,42.1698,42.0844,42.1413,49000.0
2006-11-24 09:30:00,44.48,44.49,44.34,44.35,31400.0,42.1982,42.2077,42.0654,42.0749,31400.0
2006-11-24 09:35:00,44.4,44.4,44.33,44.37,14700.0,42.1223,42.1223,42.0559,42.0939,14700.0
2006-11-24 09:40:00,44.37,44.39,44.25,44.25,62800.0,42.0939,42.1129,41.98,41.98,62800.0
2006-11-24 09:45:00,44.24,44.24,44.17,44.18,5400.0,41.9705,41.9705,41.9041,41.9136,5400.0
2006-11-24 09:50:00,44.17,44.21,44.16,44.16,5800.0,41.9041,41.9421,41.8947,41.8947,5800.0
2006-11-24 09:55:00,44.17,44.17,44.13,44.15,7600.0,41.9041,41.9041,41.8662,41.8852,7600.0
2006-11-24 10:00:00,44.16,44.38,44.16,44.34,18900.0,41.8947,42.1034,41.8947,42.0654,18900.0
2006-11-24 10:05:00,44.34,44.37,44.29,44.36,24000.0,42.0654,42.0939,42.018,42.0844,24000.0
2006-11-24 10:10:00,44.36,44.37,44.3,44.3,18600.0,42.0844,42.0939,42.0275,42.0275,18600.0
2006-11-24 10:15:00,44.3,44.31,44.27,44.31,5500.0,42.0275,42.037,41.999,42.037,5500.0
2006-11-24 10:20:00,44.32,44.35,44.3,44.33,11200.0,42.0464,42.0749,42.0275,42.0559,11200.0
2006-11-24 10:25:00,44.33,44.33,44.31,44.32,5200.0,42.0559,42.0559,42.037,42.0464,5200.0
2006-11-24 10:30:00,44.32,44.4,44.32,44.36,22700.0,42.0464,42.1223,42.0464,42.0844,22700.0
2006-11-24 10:35:00,44.37,44.37,44.33,44.33,4800.0,42.0939,42.0939,42.0559,42.0559,4800.0
2006-11-24 10:40:00,44.33,44.34,44.29,44.29,5100.0,42.0559,42.0654,42.018,42.018,5100.0
2006-11-24 10:45:00,44.29,44.31,44.28,44.28,4800.0,42.018,42.037,42.0085,42.0085,4800.0
2006-11-24 10:50:00,44.28,44.39,44.28,44.38,18200.0,42.0085,42.1129,42.0085,42.1034,18200.0
2006-11-24 10:55:00,44.38,44.4,44.36,44.4,26500.0,42.1034,42.1223,42.0844,42.1223,26500.0
2006-11-24 11:00:00,44.39,44.39,44.31,44.32,15100.0,42.1129,42.1129,42.037,42.0464,15100.0
2006-11-24 11:05:00,44.32,44.38,44.32,44.35,10900.0,42.0464,42.1034,42.0464,42.0749,10900.0
2006-11-24 11:10:00,44.36,44.4,44.35,44.39,14300.0,42.0844,42.1223,42.0749,42.1129,14300.0
2006-11-24 11:15:00,44.4,44.4,44.37,44.37,13100.0,42.1223,42.1223,42.0939,42.0939,13100.0
2006-11-24 11:20:00,44.38,44.41,44.35,44.36,9000.0,42.1034,42.1318,42.0749,42.0844,9000.0
2006-11-24 11:25:00,44.33,44.35,44.32,44.34,6300.0,42.0559,42.0749,42.0464,42.0654,6300.0
2006-11-24 11:30:00,44.34,44.37,44.33,44.35,5500.0,42.0654,42.0939,42.0559,42.0749,5500.0
2006-11-24 11:35:00,44.35,44.36,44.29,44.31,8800.0,42.0749,42.0844,42.018,42.037,8800.0
2006-11-24 11:40:00,44.31,44.33,44.29,44.32,12900.0,42.037,42.0559,42.018,42.0464,12900.0
2006-11-24 11:45:00,44.3,44.35,44.3,44.33,11800.0,42.0275,42.0749,42.0275,42.0559,11800.0
2006-11-24 11:50:00,44.34,44.39,44.33,44.37,17800.0,42.0654,42.1129,42.0559,42.0939,17800.0
2006-11-24 11:55:00,44.38,44.4,44.37,44.38,8700.0,42.1034,42.1223,42.0939,42.1034,8700.0
2006-11-24 12:00:00,44.38,44.38,44.37,44.38,5300.0,42.1034,42.1034,42.0939,42.1034,5300.0
2006-11-24 12:05:00,44.37,44.37,44.33,44.33,9200.0,42.0939,42.0939,42.0559,42.0559,9200.0
2006-11-24 12:10:00,44.34,44.34,44.32,44.32,4600.0,42.0654,42.0654,42.0464,42.0464,4600.0
2006-11-24 12:15:00,44.32,44.33,44.3,44.3,9200.0,42.0464,42.0559,42.0275,42.0275,9200.0
2006-11-24 12:20:00,44.31,44.31,44.29,44.29,6500.0,42.037,42.037,42.018,42.018,6500.0
2006-11-24 12:25:00,44.29,44.31,44.28,44.29,13000.0,42.018,42.037,42.0085,42.018,13000.0
2006-11-24 12:30:00,44.28,44.34,44.28,44.32,8000.0,42.0085,42.0654,42.0085,42.0464,8000.0
2006-11-24 12:35:00,44.32,44.36,44.31,44.34,10000.0,42.0464,42.0844,42.037,42.0654,10000.0
2006-11-24 12:40:00,44.34,44.41,44.32,44.41,13400.0,42.0654,42.1318,42.0464,42.1318,13400.0
2006-11-24 12:45:00,44.4,44.46,44.4,44.43,12600.0,42.1223,42.1793,42.1223,42.1508,12600.0
2006-11-24 12:50:00,44.44,44.44,44.4,44.42,9400.0,42.1603,42.1603,42.1223,42.1413,9400.0
2006-11-24 12:55:00,44.43,44.49,44.42,44.48,21200.0,42.1508,42.2077,42.1413,42.1982,21200.0
2006-11-24 13:00:00,44.47,44.47,44.47,44.47,14900.0,42.1887,42.1887,42.1887,42.1887,14900.0
2006-11-24 13:05:00,44.47,44.47,44.47,44.47,0.0,42.1887,42.1887,42.1887,42.1887,0.0
2006-11-24 13:10:00,44.47,44.47,44.47,44.47,0.0,42.1887,42.1887,42.1887,42.1887,0.0
2006-11-24 13:15:00,44.47,44.47,44.47,44.47,0.0,42.1887,42.1887,42.1887,42.1887,0.0
2006-11-24 13:20:00,44.47,44.47,44.47,44.47,0.0,42.1887,42.1887,42.1887,42.1887,0.0
2006-11-24 13:25:00,44.47,44.47,44.47,44.47,0.0,42.1887,42.1887,42.1887,42.1887,0.0
2006-11-24 13:30:00,44.47,44.47,44.47,44.47,0.0,42.1887,42.1887,42.1887,42.1887,0.0
2006-11-24 13:35:00,44.47,44.47,44.47,44.47,0.0,42.1887,42.1887,42.1887,42.1887,0.0
2006-11-24 13:40:00,44.47,44.47,44.47,44.47,0.0,42.1887,42.1887,42.1887,42.1887,0.0
2006-11-24 13:45:00,44.47,44.47,44.47,44.47,0.0,42.1887,42.1887,42.1887,42.1887,0.0
2006-11-24 13:50:00,43.56,43.56,43.56,43.56,100.0,41.3254,41.3254,41.3254,41.3254,100.0
2006-11-24 13:55:00,43.56,43.56,43.56,43.56,0.0,41.3254,41.3254,41.3254,41.3254,0.0
2006-11-24 14:00:00,43.6,43.6,43.6,43.6,100.0,41.3634,41.3634,41.3634,41.3634,100.0
2006-11-24 14:05:00,43.66,43.66,43.66,43.66,100.0,41.4203,41.4203,41.4203,41.4203,100.0
2006-11-24 14:10:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 14:15:00,43.66,43.66,43.66,43.66,100.0,41.4203,41.4203,41.4203,41.4203,100.0
2006-11-24 14:20:00,43.66,43.66,43.66,43.66,100.0,41.4203,41.4203,41.4203,41.4203,100.0
2006-11-24 14:25:00,43.66,43.66,43.66,43.66,100.0,41.4203,41.4203,41.4203,41.4203,100.0
2006-11-24 14:30:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 14:35:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 14:40:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 14:45:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 14:50:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 14:55:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:00:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:05:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:10:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:15:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:20:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:25:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:30:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:35:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:40:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:45:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:50:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:55:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-27 09:30:00,44.1,44.26,44.1,44.16,78300.0,41.8377,41.9895,41.8377,41.8947,78300.0
2006-11-27 09:35:00,44.15,44.16,43.77,43.79,35000.0,41.8852,41.8947,41.5247,41.5436,35000.0
2006-11-27 09:40:00,43.79,43.8,43.61,43.61,86000.0,41.5436,41.5531,41.3729,41.3729,86000.0
2006-11-27 09:45:00,43.61,43.65,43.49,43.65,80600.0,41.3729,41.4108,41.259,41.4108,80600.0
2006-11-27 09:50:00,43.65,43.87,43.64,43.87,43700.0,41.4108,41.6195,41.4013,41.6195,43700.0
2006-11-27 09:55:00,43.88,43.89,43.72,43.72,69200.0,41.629,41.6385,41.4772,41.4772,69200.0
2006-11-27 10:00:00,43.71,43.72,43.57,43.57,89100.0,41.4677,41.4772,41.3349,41.3349,89100.0
2006-11-27 10:05:00,43.57,43.57,43.41,43.44,79300.0,41.3349,41.3349,41.1831,41.2116,79300.0
2006-11-27 10:10:00,43.45,43.49,43.36,43.36,44600.0,41.2211,41.259,41.1357,41.1357,44600.0
2006-11-27 10:15:00,43.35,43.36,43.22,43.22,154100.0,41.1262,41.1357,41.0029,41.0029,154100.0
2006-11-27 10:20:00,43.23,43.28,43.2,43.23,53600.0,41.0124,41.0598,40.9839,41.0124,53600.0
2006-11-27 10:25:00,43.22,43.24,43.14,43.14,74400.0,41.0029,41.0218,40.927,40.927,74400.0
2006-11-27 10:30:00,43.14,43.15,43.0,43.0,71700.0,40.927,40.9365,40.7942,40.7942,71700.0
2006-11-27 10:35:00,43.0,43.27,42.99,43.24,78600.0,40.7942,41.0503,40.7847,41.0218,78600.0
2006-11-27 10:40:00,43.23,43.23,43.17,43.19,38100.0,41.0124,41.0124,40.9554,40.9744,38100.0
2006-11-27 10:45:00,43.19,43.19,43.13,43.19,32700.0,40.9744,40.9744,40.9175,40.9744,32700.0
2006-11-27 10:50:00,43.18,43.2,43.09,43.16,56800.0,40.9649,40.9839,40.8795,40.9459,56800.0
2006-11-27 10:55:00,43.15,43.19,43.14,43.18,30600.0,40.9365,40.9744,40.927,40.9649,30600.0
2006-11-27 11:00:00,43.19,43.34,43.17,43.23,57800.0,40.9744,41.1167,40.9554,41.0124,57800.0
2006-11-27 11:05:00,43.22,43.41,43.22,43.41,35800.0,41.0029,41.1831,41.0029,41.1831,35800.0
2006-11-27 11:10:00,43.4,43.44,43.4,43.41,46100.0,41.1736,41.2116,41.1736,41.1831,46100.0
2006-11-27 11:15:00,43.39,43.44,43.36,43.44,31000.0,41.1642,41.2116,41.1357,41.2116,31000.0
2006-11-27 11:20:00,43.45,43.49,43.3,43.3,45100.0,41.2211,41.259,41.0788,41.0788,45100.0
2006-11-27 11:25:00,43.31,43.37,43.3,43.35,33700.0,41.0883,41.1452,41.0788,41.1262,33700.0
2006-11-27 11:30:00,43.35,43.41,43.35,43.41,22600.0,41.1262,41.1831,41.1262,41.1831,22600.0
2006-11-27 11:35:00,43.4,43.4,43.37,43.37,24100.0,41.1736,41.1736,41.1452,41.1452,24100.0
2006-11-27 11:40:00,43.37,43.38,43.35,43.38,18900.0,41.1452,41.1547,41.1262,41.1547,18900.0
2006-11-27 11:45:00,43.38,43.4,43.38,43.39,9900.0,41.1547,41.1736,41.1547,41.1642,9900.0
2006-11-27 11:50:00,43.39,43.47,43.37,43.47,23300.0,41.1642,41.24,41.1452,41.24,23300.0
2006-11-27 11:55:00,43.47,43.51,43.44,43.51,42600.0,41.24,41.278,41.2116,41.278,42600.0
2006-11-27 12:00:00,43.53,43.54,43.48,43.48,27000.0,41.297,41.3065,41.2495,41.2495,27000.0
2006-11-27 12:05:00,43.5,43.55,43.47,43.54,326500.0,41.2685,41.3159,41.24,41.3065,326500.0
2006-11-27 12:10:00,43.53,43.59,43.53,43.57,26100.0,41.297,41.3539,41.297,41.3349,26100.0
2006-11-27 12:15:00,43.57,43.57,43.52,43.53,28600.0,41.3349,41.3349,41.2875,41.297,28600.0
2006-11-27 12:20:00,43.53,43.54,43.48,43.52,459700.0,41.297,41.3065,41.2495,41.2875,459700.0
2006-11-27 12:25:00,43.53,43.55,43.49,43.52,22100.0,41.297,41.3159,41.259,41.2875,22100.0
2006-11-27 12:30:00,43.51,43.53,43.5,43.5,31300.0,41.278,41.297,41.2685,41.2685,31300.0
2006-11-27 12:35:00,43.5,43.5,43.47,43.48,29500.0,41.2685,41.2685,41.24,41.2495,29500.0
2006-11-27 12:40:00,43.47,43.5,43.45,43.45,183900.0,41.24,41.2685,41.2211,41.2211,183900.0
2006-11-27 12:45:00,43.45,43.5,43.45,43.49,124400.0,41.2211,41.2685,41.2211,41.259,124400.0
2006-11-27 12:50:00,43.48,43.49,43.4,43.4,21400.0,41.2495,41.259,41.1736,41.1736,21400.0
2006-11-27 12:55:00,43.4,43.41,43.31,43.31,22500.0,41.1736,41.1831,41.0883,41.0883,22500.0
2006-11-27 13:00:00,43.32,43.34,43.29,43.34,30100.0,41.0977,41.1167,41.0693,41.1167,30100.0
2006-11-27 13:05:00,43.33,43.37,43.33,43.37,7900.0,41.1072,41.1452,41.1072,41.1452,7900.0
2006-11-27 13:10:00,43.37,43.37,43.32,43.32,7800.0,41.1452,41.1452,41.0977,41.0977,7800.0
2006-11-27 13:15:00,43.33,43.34,43.3,43.32,56600.0,41.1072,41.1167,41.0788,41.0977,56600.0
2006-11-27 13:20:00,43.31,43.31,43.27,43.28,57600.0,41.0883,41.0883,41.0503,41.0598,57600.0
2006-11-27 13:25:00,43.29,43.33,43.28,43.33,99500.0,41.0693,41.1072,41.0598,41.1072,99500.0
2006-11-27 13:30:00,43.34,43.4,43.34,43.37,13400.0,41.1167,41.1736,41.1167,41.1452,13400.0
2006-11-27 13:35:00,43.38,43.38,43.34,43.34,11500.0,41.1547,41.1547,41.1167,41.1167,11500.0
2006-11-27 13:40:00,43.34,43.39,43.33,43.39,444300.0,41.1167,41.1642,41.1072,41.1642,444300.0
2006-11-27 13:45:00,43.38,43.41,43.34,43.37,15300.0,41.1547,41.1831,41.1167,41.1452,15300.0
2006-11-27 13:50:00,43.37,43.41,43.36,43.36,16200.0,41.1452,41.1831,41.1357,41.1357,16200.0
2006-11-27 13:55:00,43.36,43.36,43.3,43.31,19600.0,41.1357,41.1357,41.0788,41.0883,19600.0
2006-11-27 14:00:00,43.31,43.37,43.31,43.36,7300.0,41.0883,41.1452,41.0883,41.1357,7300.0
2006-11-27 14:05:00,43.36,43.36,43.29,43.3,63100.0,41.1357,41.1357,41.0693,41.0788,63100.0
2006-11-27 14:10:00,43.3,43.32,43.3,43.3,18900.0,41.0788,41.0977,41.0788,41.0788,18900.0
2006-11-27 14:15:00,43.3,43.34,43.3,43.32,25700.0,41.0788,41.1167,41.0788,41.0977,25700.0
2006-11-27 14:20:00,43.32,43.38,43.31,43.38,21800.0,41.0977,41.1547,41.0883,41.1547,21800.0
2006-11-27 14:25:00,43.37,43.41,43.37,43.37,26900.0,41.1452,41.1831,41.1452,41.1452,26900.0
2006-11-27 14:30:00,43.37,43.37,43.29,43.3,37000.0,41.1452,41.1452,41.0693,41.0788,37000.0
2006-11-27 14:35:00,43.3,43.35,43.3,43.31,21900.0,41.0788,41.1262,41.0788,41.0883,21900.0
2006-11-27 14:40:00,43.31,43.36,43.31,43.35,12300.0,41.0883,41.1357,41.0883,41.1262,12300.0
2006-11-27 14:45:00,43.35,43.37,43.34,43.35,12500.0,41.1262,41.1452,41.1167,41.1262,12500.0
2006-11-27 14:50:00,43.35,43.35,43.31,43.31,16400.0,41.1262,41.1262,41.0883,41.0883,16400.0
2006-11-27 14:55:00,43.31,43.32,43.3,43.3,25500.0,41.0883,41.0977,41.0788,41.0788,25500.0
2006-11-27 15:00:00,43.31,43.31,43.22,43.24,33000.0,41.0883,41.0883,41.0029,41.0218,33000.0
2006-11-27 15:05:00,43.25,43.25,43.14,43.16,46700.0,41.0313,41.0313,40.927,40.9459,46700.0
2006-11-27 15:10:00,43.15,43.22,43.14,43.21,28600.0,40.9365,41.0029,40.927,40.9934,28600.0
2006-11-27 15:15:00,43.21,43.24,43.19,43.22,37900.0,40.9934,41.0218,40.9744,41.0029,37900.0
2006-11-27 15:20:00,43.22,43.31,43.21,43.31,63900.0,41.0029,41.0883,40.9934,41.0883,63900.0
2006-11-27 15:25:00,43.3,43.36,43.3,43.34,34900.0,41.0788,41.1357,41.0788,41.1167,34900.0
2006-11-27 15:30:00,43.32,43.33,43.28,43.3,38500.0,41.0977,41.1072,41.0598,41.0788,38500.0
2006-11-27 15:35:00,43.3,43.33,43.29,43.32,16500.0,41.0788,41.1072,41.0693,41.0977,16500.0
2006-11-27 15:40:00,43.31,43.33,43.27,43.33,69200.0,41.0883,41.1072,41.0503,41.1072,69200.0
2006-11-27 15:45:00,43.32,43.36,43.28,43.36,28400.0,41.0977,41.1357,41.0598,41.1357,28400.0
2006-11-27 15:50:00,43.39,43.39,43.33,43.33,36700.0,41.1642,41.1642,41.1072,41.1072,36700.0
2006-11-27 15:55:00,43.33,43.34,43.32,43.32,45800.0,41.1072,41.1167,41.0977,41.0977,45800.0
2006-11-28 09:30:00,43.4,43.76,43.4,43.76,65500.0,41.1736,41.5152,41.1736,41.5152,65500.0
2006-11-28 09:35:00,43.73,43.8,43.34,43.44,43900.0,41.4867,41.5531,41.1167,41.2116,43900.0
2006-11-28 09:40:00,43.45,43.57,43.4,43.45,69400.0,41.2211,41.3349,41.1736,41.2211,69400.0
2006-11-28 09:45:00,43.45,43.59,43.45,43.58,51900.0,41.2211,41.3539,41.2211,41.3444,51900.0
2006-11-28 09:50:00,43.57,43.57,43.44,43.44,77000.0,41.3349,41.3349,41.2116,41.2116,77000.0
2006-11-28 09:55:00,43.43,43.44,43.37,43.41,22100.0,41.2021,41.2116,41.1452,41.1831,22100.0
2006-11-28 10:00:00,43.4,43.42,43.31,43.32,61500.0,41.1736,41.1926,41.0883,41.0977,61500.0
2006-11-28 10:05:00,43.36,43.38,43.25,43.28,29500.0,41.1357,41.1547,41.0313,41.0598,29500.0
2006-11-28 10:10:00,43.27,43.32,43.25,43.31,85300.0,41.0503,41.0977,41.0313,41.0883,85300.0
2006-11-28 10:15:00,43.31,43.33,43.26,43.29,38500.0,41.0883,41.1072,41.0408,41.0693,38500.0
2006-11-28 10:20:00,43.29,43.37,43.27,43.35,52100.0,41.0693,41.1452,41.0503,41.1262,52100.0
2006-11-28 10:25:00,43.35,43.38,43.29,43.3,46100.0,41.1262,41.1547,41.0693,41.0788,46100.0
2006-11-28 10:30:00,43.31,43.34,43.3,43.33,28900.0,41.0883,41.1167,41.0788,41.1072,28900.0
2006-11-28 10:35:00,43.32,43.36,43.3,43.35,67800.0,41.0977,41.1357,41.0788,41.1262,67800.0
2006-11-28 10:40:00,43.35,43.36,43.32,43.33,49900.0,41.1262,41.1357,41.0977,41.1072,49900.0
2006-11-28 10:45:00,43.33,43.39,43.33,43.38,73100.0,41.1072,41.1642,41.1072,41.1547,73100.0
2006-11-28 10:50:00,43.38,43.4,43.37,43.4,75100.0,41.1547,41.1736,41.1452,41.1736,75100.0
2006-11-28 10:55:00,43.39,43.39,43.28,43.28,21700.0,41.1642,41.1642,41.0598,41.0598,21700.0
2006-11-28 11:00:00,43.29,43.35,43.28,43.29,19000.0,41.0693,41.1262,41.0598,41.0693,19000.0
2006-11-28 11:05:00,43.3,43.33,43.24,43.33,15300.0,41.0788,41.1072,41.0218,41.1072,15300.0
2006-11-28 11:10:00,43.33,43.41,43.33,43.4,20600.0,41.1072,41.1831,41.1072,41.1736,20600.0
2006-11-28 11:15:00,43.4,43.46,43.39,43.46,9700.0,41.1736,41.2306,41.1642,41.2306,9700.0
2006-11-28 11:20:00,43.47,43.47,43.43,43.46,20200.0,41.24,41.24,41.2021,41.2306,20200.0
2006-11-28 11:25:00,43.44,43.48,43.44,43.44,12200.0,41.2116,41.2495,41.2116,41.2116,12200.0
2006-11-28 11:30:00,43.45,43.49,43.43,43.49,22200.0,41.2211,41.259,41.2021,41.259,22200.0
2006-11-28 11:35:00,43.49,43.49,43.47,43.48,100700.0,41.259,41.259,41.24,41.2495,100700.0
2006-11-28 11:40:00,43.49,43.55,43.48,43.53,24500.0,41.259,41.3159,41.2495,41.297,24500.0
2006-11-28 11:45:00,43.54,43.54,43.48,43.48,14500.0,41.3065,41.3065,41.2495,41.2495,14500.0
2006-11-28 11:50:00,43.48,43.65,43.48,43.63,47200.0,41.2495,41.4108,41.2495,41.3918,47200.0
2006-11-28 11:55:00,43.62,43.62,43.53,43.56,32900.0,41.3824,41.3824,41.297,41.3254,32900.0
2006-11-28 12:00:00,43.58,43.64,43.57,43.64,18200.0,41.3444,41.4013,41.3349,41.4013,18200.0
2006-11-28 12:05:00,43.63,43.68,43.59,43.68,31200.0,41.3918,41.4393,41.3539,41.4393,31200.0
2006-11-28 12:10:00,43.68,43.68,43.57,43.59,24000.0,41.4393,41.4393,41.3349,41.3539,24000.0
2006-11-28 12:15:00,43.59,43.62,43.59,43.62,20700.0,41.3539,41.3824,41.3539,41.3824,20700.0
2006-11-28 12:20:00,43.61,43.67,43.61,43.67,21700.0,41.3729,41.4298,41.3729,41.4298,21700.0
2006-11-28 12:25:00,43.67,43.73,43.67,43.71,30000.0,41.4298,41.4867,41.4298,41.4677,30000.0
2006-11-28 12:30:00,43.72,43.72,43.63,43.63,41100.0,41.4772,41.4772,41.3918,41.3918,41100.0
2006-11-28 12:35:00,43.63,43.71,43.6,43.71,20700.0,41.3918,41.4677,41.3634,41.4677,20700.0
2006-11-28 12:40:00,43.72,43.75,43.69,43.73,50700.0,41.4772,41.5057,41.4488,41.4867,50700.0
2006-11-28 12:45:00,43.73,43.73,43.68,43.72,22900.0,41.4867,41.4867,41.4393,41.4772,22900.0
2006-11-28 12:50:00,43.73,43.81,43.73,43.78,23100.0,41.4867,41.5626,41.4867,41.5341,23100.0
2006-11-28 12:55:00,43.78,43.79,43.74,43.75,13100.0,41.5341,41.5436,41.4962,41.5057,13100.0
2006-11-28 13:00:00,43.74,43.74,43.7,43.7,34500.0,41.4962,41.4962,41.4582,41.4582,34500.0
2006-11-28 13:05:00,43.7,43.71,43.56,43.59,36900.0,41.4582,41.4677,41.3254,41.3539,36900.0
2006-11-28 13:10:00,43.59,43.66,43.59,43.65,16500.0,41.3539,41.4203,41.3539,41.4108,16500.0
2006-11-28 13:15:00,43.65,43.68,43.61,43.65,20500.0,41.4108,41.4393,41.3729,41.4108,20500.0
2006-11-28 13:20:00,43.65,43.67,43.56,43.58,14800.0,41.4108,41.4298,41.3254,41.3444,14800.0
2006-11-28 13:25:00,43.58,43.6,43.55,43.55,25300.0,41.3444,41.3634,41.3159,41.3159,25300.0
2006-11-28 13:30:00,43.55,43.58,43.52,43.56,36700.0,41.3159,41.3444,41.2875,41.3254,36700.0
2006-11-28 13:35:00,43.56,43.59,43.5,43.57,32700.0,41.3254,41.3539,41.2685,41.3349,32700.0
2006-11-28 13:40:00,43.58,43.59,43.56,43.59,17700.0,41.3444,41.3539,41.3254,41.3539,17700.0
2006-11-28 13:45:00,43.58,43.59,43.52,43.55,17700.0,41.3444,41.3539,41.2875,41.3159,17700.0
2006-11-28 13:50:00,43.54,43.57,43.54,43.56,12600.0,41.3065,41.3349,41.3065,41.3254,12600.0
2006-11-28 13:55:00,43.56,43.57,43.54,43.56,16700.0,41.3254,41.3349,41.3065,41.3254,16700.0
2006-11-28 14:00:00,43.56,43.56,43.51,43.51,18500.0,41.3254,41.3254,41.278,41.278,18500.0
2006-11-28 14:05:00,43.49,43.58,43.48,43.58,22900.0,41.259,41.3444,41.2495,41.3444,22900.0
2006-11-28 14:10:00,43.56,43.58,43.52,43.54,12900.0,41.3254,41.3444,41.2875,41.3065,12900.0
2006-11-28 14:15:00,43.55,43.56,43.53,43.56,14500.0,41.3159,41.3254,41.297,41.3254,14500.0
2006-11-28 14:20:00,43.56,43.62,43.54,43.59,21400.0,41.3254,41.3824,41.3065,41.3539,21400.0
2006-11-28 14:25:00,43.6,43.6,43.58,43.59,25800.0,41.3634,41.3634,41.3444,41.3539,25800.0
2006-11-28 14:30:00,43.59,43.67,43.57,43.67,35700.0,41.3539,41.4298,41.3349,41.4298,35700.0
2006-11-28 14:35:00,43.67,43.69,43.66,43.67,14100.0,41.4298,41.4488,41.4203,41.4298,14100.0
2006-11-28 14:40:00,43.66,43.67,43.62,43.67,35000.0,41.4203,41.4298,41.3824,41.4298,35000.0
2006-11-28 14:45:00,43.66,43.66,43.62,43.62,7800.0,41.4203,41.4203,41.3824,41.3824,7800.0
2006-11-28 14:50:00,43.61,43.67,43.61,43.63,14800.0,41.3729,41.4298,41.3729,41.3918,14800.0
2006-11-28 14:55:00,43.63,43.68,43.63,43.64,16500.0,41.3918,41.4393,41.3918,41.4013,16500.0
2006-11-28 15:00:00,43.65,43.68,43.62,43.68,39700.0,41.4108,41.4393,41.3824,41.4393,39700.0
2006-11-28 15:05:00,43.68,43.76,43.67,43.71,41100.0,41.4393,41.5152,41.4298,41.4677,41100.0
2006-11-28 15:10:00,43.71,43.8,43.69,43.74,31300.0,41.4677,41.5531,41.4488,41.4962,31300.0
2006-11-28 15:15:00,43.72,43.77,43.72,43.75,19200.0,41.4772,41.5247,41.4772,41.5057,19200.0
2006-11-28 15:20:00,43.77,43.83,43.76,43.79,25800.0,41.5247,41.5816,41.5152,41.5436,25800.0
2006-11-28 15:25:00,43.78,43.81,43.75,43.76,50800.0,41.5341,41.5626,41.5057,41.5152,50800.0
2006-11-28 15:30:00,43.76,43.78,43.71,43.71,20900.0,41.5152,41.5341,41.4677,41.4677,20900.0
2006-11-28 15:35:00,43.71,43.71,43.61,43.64,38200.0,41.4677,41.4677,41.3729,41.4013,38200.0
2006-11-28 15:40:00,43.63,43.67,43.63,43.65,19300.0,41.3918,41.4298,41.3918,41.4108,19300.0
2006-11-28 15:45:00,43.66,43.72,43.65,43.65,26100.0,41.4203,41.4772,41.4108,41.4108,26100.0
2006-11-28 15:50:00,43.65,43.72,43.65,43.69,26900.0,41.4108,41.4772,41.4108,41.4488,26900.0
2006-11-28 15:55:00,43.69,43.73,43.68,43.7,41800.0,41.4488,41.4867,41.4393,41.4582,41800.0
2006-11-29 09:30:00,43.64,43.79,43.61,43.79,43900.0,41.4013,41.5436,41.3729,41.5436,43900.0
2006-11-29 09:35:00,43.79,43.94,43.79,43.94,82200.0,41.5436,41.6859,41.5436,41.6859,82200.0
2006-11-29 09:40:00,43.95,44.34,43.93,44.29,56600.0,41.6954,42.0654,41.6765,42.018,56600.0
2006-11-29 09:45:00,44.29,44.29,44.1,44.15,44800.0,42.018,42.018,41.8377,41.8852,44800.0
2006-11-29 09:50:00,44.15,44.16,43.78,43.78,32900.0,41.8852,41.8947,41.5341,41.5341,32900.0
2006-11-29 09:55:00,43.78,43.86,43.78,43.82,50800.0,41.5341,41.61,41.5341,41.5721,50800.0
2006-11-29 10:00:00,43.82,43.87,43.77,43.81,37000.0,41.5721,41.6195,41.5247,41.5626,37000.0
2006-11-29 10:05:00,43.81,43.91,43.81,43.85,25400.0,41.5626,41.6575,41.5626,41.6006,25400.0
2006-11-29 10:10:00,43.86,44.05,43.86,44.01,32000.0,41.61,41.7903,41.61,41.7523,32000.0
2006-11-29 10:15:00,44.04,44.05,43.92,43.93,18800.0,41.7808,41.7903,41.667,41.6765,18800.0
2006-11-29 10:20:00,43.94,43.96,43.93,43.96,5800.0,41.6859,41.7049,41.6765,41.7049,5800.0
2006-11-29 10:25:00,43.96,43.96,43.92,43.95,50400.0,41.7049,41.7049,41.667,41.6954,50400.0
2006-11-29 10:30:00,43.95,43.97,43.92,43.94,25800.0,41.6954,41.7144,41.667,41.6859,25800.0
2006-11-29 10:35:00,43.94,43.94,43.9,43.92,49500.0,41.6859,41.6859,41.648,41.667,49500.0
2006-11-29 10:40:00,43.92,44.11,43.91,44.09,63600.0,41.667,41.8472,41.6575,41.8282,63600.0
2006-11-29 10:45:00,44.1,44.12,44.0,44.0,17600.0,41.8377,41.8567,41.7429,41.7429,17600.0
2006-11-29 10:50:00,44.01,44.01,44.0,44.0,13700.0,41.7523,41.7523,41.7429,41.7429,13700.0
2006-11-29 10:55:00,44.0,44.02,43.99,43.99,15700.0,41.7429,41.7618,41.7334,41.7334,15700.0
2006-11-29 11:00:00,43.99,44.08,43.97,44.08,15800.0,41.7334,41.8188,41.7144,41.8188,15800.0
2006-11-29 11:05:00,44.09,44.12,43.98,43.98,22900.0,41.8282,41.8567,41.7239,41.7239,22900.0
2006-11-29 11:10:00,43.98,44.03,43.95,44.02,12500.0,41.7239,41.7713,41.6954,41.7618,12500.0
2006-11-29 11:15:00,44.01,44.04,44.0,44.0,12500.0,41.7523,41.7808,41.7429,41.7429,12500.0
2006-11-29 11:20:00,44.0,44.02,44.0,44.0,9600.0,41.7429,41.7618,41.7429,41.7429,9600.0
2006-11-29 11:25:00,44.0,44.01,44.0,44.0,9300.0,41.7429,41.7523,41.7429,41.7429,9300.0
2006-11-29 11:30:00,44.0,44.01,44.0,44.01,15900.0,41.7429,41.7523,41.7429,41.7523,15900.0
2006-11-29 11:35:00,44.01,44.03,44.0,44.0,14100.0,41.7523,41.7713,41.7429,41.7429,14100.0
2006-11-29 11:40:00,44.01,44.02,44.0,44.01,8100.0,41.7523,41.7618,41.7429,41.7523,8100.0
2006-11-29 11:45:00,44.01,44.01,44.0,44.0,9800.0,41.7523,41.7523,41.7429,41.7429,9800.0
2006-11-29 11:50:00,44.0,44.02,44.0,44.01,51700.0,41.7429,41.7618,41.7429,41.7523,51700.0
2006-11-29 11:55:00,44.02,44.02,44.0,44.01,8400.0,41.7618,41.7618,41.7429,41.7523,8400.0
2006-11-29 12:00:00,44.01,44.09,43.98,43.98,39400.0,41.7523,41.8282,41.7239,41.7239,39400.0
2006-11-29 12:05:00,43.97,43.98,43.92,43.96,11000.0,41.7144,41.7239,41.667,41.7049,11000.0
2006-11-29 12:10:00,43.96,43.97,43.95,43.97,9300.0,41.7049,41.7144,41.6954,41.7144,9300.0
2006-11-29 12:15:00,43.95,43.97,43.95,43.97,7800.0,41.6954,41.7144,41.6954,41.7144,7800.0
2006-11-29 12:20:00,43.96,43.99,43.95,43.95,10600.0,41.7049,41.7334,41.6954,41.6954,10600.0
2006-11-29 12:25:00,43.95,43.96,43.91,43.91,17100.0,41.6954,41.7049,41.6575,41.6575,17100.0
2006-11-29 12:30:00,43.92,43.92,43.9,43.91,21400.0,41.667,41.667,41.648,41.6575,21400.0
2006-11-29 12:35:00,43.91,43.92,43.9,43.91,21300.0,41.6575,41.667,41.648,41.6575,21300.0
2006-11-29 12:40:00,43.91,43.92,43.9,43.91,13700.0,41.6575,41.667,41.648,41.6575,13700.0
2006-11-29 12:45:00,43.9,43.92,43.9,43.92,8000.0,41.648,41.667,41.648,41.667,8000.0
2006-11-29 12:50:00,43.92,43.92,43.89,43.91,13000.0,41.667,41.667,41.6385,41.6575,13000.0
2006-11-29 12:55:00,43.92,43.94,43.92,43.94,13300.0,41.667,41.6859,41.667,41.6859,13300.0
2006-11-29 13:00:00,43.94,43.96,43.93,43.96,61000.0,41.6859,41.7049,41.6765,41.7049,61000.0
2006-11-29 13:05:00,43.95,43.99,43.95,43.97,17200.0,41.6954,41.7334,41.6954,41.7144,17200.0
2006-11-29 13:10:00,43.97,43.99,43.96,43.99,23700.0,41.7144,41.7334,41.7049,41.7334,23700.0
2006-11-29 13:15:00,43.99,44.03,43.98,44.03,88700.0,41.7334,41.7713,41.7239,41.7713,88700.0
2006-11-29 13:20:00,44.0,44.06,44.0,44.05,90700.0,41.7429,41.7998,41.7429,41.7903,90700.0
2006-11-29 13:25:00,44.05,44.06,43.92,43.92,41000.0,41.7903,41.7998,41.667,41.667,41000.0
2006-11-29 13:30:00,43.92,43.92,43.9,43.92,20700.0,41.667,41.667,41.648,41.667,20700.0
2006-11-29 13:35:00,43.93,43.94,43.91,43.91,14600.0,41.6765,41.6859,41.6575,41.6575,14600.0
2006-11-29 13:40:00,43.92,43.98,43.92,43.96,9300.0,41.667,41.7239,41.667,41.7049,9300.0
2006-11-29 13:45:00,43.96,44.01,43.95,44.01,32000.0,41.7049,41.7523,41.6954,41.7523,32000.0
2006-11-29 13:50:00,44.0,44.0,43.95,43.97,28800.0,41.7429,41.7429,41.6954,41.7144,28800.0
2006-11-29 13:55:00,43.97,44.07,43.96,44.05,35900.0,41.7144,41.8093,41.7049,41.7903,35900.0
2006-11-29 14:00:00,44.07,44.11,44.07,44.1,96400.0,41.8093,41.8472,41.8093,41.8377,96400.0
2006-11-29 14:05:00,44.11,44.11,44.07,44.08,7900.0,41.8472,41.8472,41.8093,41.8188,7900.0
2006-11-29 14:10:00,44.07,44.09,44.04,44.04,11800.0,41.8093,41.8282,41.7808,41.7808,11800.0
2006-11-29 14:15:00,44.04,44.04,44.0,44.03,66300.0,41.7808,41.7808,41.7429,41.7713,66300.0
2006-11-29 14:20:00,44.05,44.07,44.0,44.0,23700.0,41.7903,41.8093,41.7429,41.7429,23700.0
2006-11-29 14:25:00,44.01,44.03,44.0,44.01,15100.0,41.7523,41.7713,41.7429,41.7523,15100.0
2006-11-29 14:30:00,44.01,44.02,44.0,44.01,7100.0,41.7523,41.7618,41.7429,41.7523,7100.0
2006-11-29 14:35:00,44.02,44.1,44.02,44.08,21200.0,41.7618,41.8377,41.7618,41.8188,21200.0
2006-11-29 14:40:00,44.08,44.08,44.01,44.02,28000.0,41.8188,41.8188,41.7523,41.7618,28000.0
2006-11-29 14:45:00,44.03,44.04,44.02,44.03,9400.0,41.7713,41.7808,41.7618,41.7713,9400.0
2006-11-29 14:50:00,44.03,44.08,44.02,44.08,17300.0,41.7713,41.8188,41.7618,41.8188,17300.0
2006-11-29 14:55:00,44.08,44.1,44.04,44.05,9700.0,41.8188,41.8377,41.7808,41.7903,9700.0
2006-11-29 15:00:00,44.05,44.07,44.04,44.05,61100.0,41.7903,41.8093,41.7808,41.7903,61100.0
2006-11-29 15:05:00,44.05,44.05,44.0,44.01,10800.0,41.7903,41.7903,41.7429,41.7523,10800.0
2006-11-29 15:10:00,44.02,44.06,44.0,44.06,6200.0,41.7618,41.7998,41.7429,41.7998,6200.0
2006-11-29 15:15:00,44.05,44.06,44.04,44.05,6600.0,41.7903,41.7998,41.7808,41.7903,6600.0
2006-11-29 15:20:00,44.05,44.09,44.04,44.08,24300.0,41.7903,41.8282,41.7808,41.8188,24300.0
2006-11-29 15:25:00,44.09,44.09,44.05,44.06,15200.0,41.8282,41.8282,41.7903,41.7998,15200.0
2006-11-29 15:30:00,44.06,44.1,44.06,44.08,25700.0,41.7998,41.8377,41.7998,41.8188,25700.0
2006-11-29 15:35:00,44.08,44.12,44.06,44.1,17300.0,41.8188,41.8567,41.7998,41.8377,17300.0
2006-11-29 15:40:00,44.1,44.1,44.06,44.08,13100.0,41.8377,41.8377,41.7998,41.8188,13100.0
2006-11-29 15:45:00,44.08,44.1,44.07,44.1,38700.0,41.8188,41.8377,41.8093,41.8377,38700.0
2006-11-29 15:50:00,44.1,44.16,44.09,44.16,56100.0,41.8377,41.8947,41.8282,41.8947,56100.0
2006-11-29 15:55:00,44.15,44.15,44.11,44.13,25700.0,41.8852,41.8852,41.8472,41.8662,25700.0
2006-11-30 09:30:00,44.16,44.16,44.09,44.09,34400.0,41.8947,41.8947,41.8282,41.8282,34400.0
2006-11-30 09:35:00,44.09,44.22,44.05,44.14,18000.0,41.8282,41.9516,41.7903,41.8757,18000.0
2006-11-30 09:40:00,44.15,44.17,44.14,44.15,14600.0,41.8852,41.9041,41.8757,41.8852,14600.0
2006-11-30 09:45:00,44.15,44.25,44.15,44.22,24200.0,41.8852,41.98,41.8852,41.9516,24200.0
2006-11-30 09:50:00,44.23,44.33,44.23,44.32,35700.0,41.9611,42.0559,41.9611,42.0464,35700.0
2006-11-30 09:55:00,44.32,44.45,44.32,44.44,67400.0,42.0464,42.1698,42.0464,42.1603,67400.0
2006-11-30 10:00:00,44.44,44.48,44.32,44.32,66900.0,42.1603,42.1982,42.0464,42.0464,66900.0
2006-11-30 10:05:00,44.32,44.33,44.15,44.17,19600.0,42.0464,42.0559,41.8852,41.9041,19600.0
2006-11-30 10:10:00,44.17,44.28,44.17,44.2,47100.0,41.9041,42.0085,41.9041,41.9326,47100.0
2006-11-30 10:15:00,44.18,44.22,44.15,44.15,27000.0,41.9136,41.9516,41.8852,41.8852,27000.0
2006-11-30 10:20:00,44.15,44.21,44.15,44.15,59600.0,41.8852,41.9421,41.8852,41.8852,59600.0
2006-11-30 10:25:00,44.15,44.17,44.14,44.15,16000.0,41.8852,41.9041,41.8757,41.8852,16000.0
2006-11-30 10:30:00,44.16,44.16,44.12,44.13,33200.0,41.8947,41.8947,41.8567,41.8662,33200.0
2006-11-30 10:35:00,44.13,44.16,44.12,44.15,36500.0,41.8662,41.8947,41.8567,41.8852,36500.0
2006-11-30 10:40:00,44.15,44.16,44.14,44.16,44000.0,41.8852,41.8947,41.8757,41.8947,44000.0
2006-11-30 10:45:00,44.15,44.16,44.1,44.11,16400.0,41.8852,41.8947,41.8377,41.8472,16400.0
2006-11-30 10:50:00,44.11,44.13,44.08,44.11,25100.0,41.8472,41.8662,41.8188,41.8472,25100.0
2006-11-30 10:55:00,44.1,44.13,44.09,44.09,9800.0,41.8377,41.8662,41.8282,41.8282,9800.0
2006-11-30 11:00:00,44.09,44.12,44.07,44.08,27700.0,41.8282,41.8567,41.8093,41.8188,27700.0
2006-11-30 11:05:00,44.07,44.09,44.06,44.06,38500.0,41.8093,41.8282,41.7998,41.7998,38500.0
2006-11-30 11:10:00,44.06,44.07,44.03,44.03,14600.0,41.7998,41.8093,41.7713,41.7713,14600.0
2006-11-30 11:15:00,44.04,44.07,44.03,44.06,36500.0,41.7808,41.8093,41.7713,41.7998,36500.0
2006-11-30 11:20:00,44.05,44.05,44.0,44.01,20900.0,41.7903,41.7903,41.7429,41.7523,20900.0
2006-11-30 11:25:00,44.0,44.01,43.97,43.99,15900.0,41.7429,41.7523,41.7144,41.7334,15900.0
2006-11-30 11:30:00,43.99,44.02,43.93,43.93,28300.0,41.7334,41.7618,41.6765,41.6765,28300.0
2006-11-30 11:35:00,43.93,43.94,43.92,43.93,30300.0,41.6765,41.6859,41.667,41.6765,30300.0
2006-11-30 11:40:00,43.92,43.93,43.89,43.89,24900.0,41.667,41.6765,41.6385,41.6385,24900.0
2006-11-30 11:45:00,43.9,43.9,43.87,43.87,4900.0,41.648,41.648,41.6195,41.6195,4900.0
2006-11-30 11:50:00,43.87,43.89,43.85,43.89,14800.0,41.6195,41.6385,41.6006,41.6385,14800.0
2006-11-30 11:55:00,43.9,43.91,43.89,43.91,6800.0,41.648,41.6575,41.6385,41.6575,6800.0
2006-11-30 12:00:00,43.91,43.91,43.88,43.89,9000.0,41.6575,41.6575,41.629,41.6385,9000.0
2006-11-30 12:05:00,43.88,43.94,43.88,43.93,10400.0,41.629,41.6859,41.629,41.6765,10400.0
2006-11-30 12:10:00,43.93,43.93,43.9,43.9,6700.0,41.6765,41.6765,41.648,41.648,6700.0
2006-11-30 12:15:00,43.9,43.9,43.88,43.88,8200.0,41.648,41.648,41.629,41.629,8200.0
2006-11-30 12:20:00,43.89,43.99,43.89,43.99,17300.0,41.6385,41.7334,41.6385,41.7334,17300.0
2006-11-30 12:25:00,43.99,44.01,43.95,43.98,11000.0,41.7334,41.7523,41.6954,41.7239,11000.0
2006-11-30 12:30:00,44.0,44.03,43.99,44.01,35800.0,41.7429,41.7713,41.7334,41.7523,35800.0
2006-11-30 12:35:00,44.0,44.03,43.96,43.97,22100.0,41.7429,41.7713,41.7049,41.7144,22100.0
2006-11-30 12:40:00,43.95,43.95,43.89,43.9,10700.0,41.6954,41.6954,41.6385,41.648,10700.0
2006-11-30 12:45:00,43.9,43.91,43.88,43.88,11200.0,41.648,41.6575,41.629,41.629,11200.0
2006-11-30 12:50:00,43.89,43.93,43.88,43.92,27500.0,41.6385,41.6765,41.629,41.667,27500.0
2006-11-30 12:55:00,43.92,43.97,43.88,43.88,18000.0,41.667,41.7144,41.629,41.629,18000.0
2006-11-30 13:00:00,43.88,43.89,43.87,43.88,24000.0,41.629,41.6385,41.6195,41.629,24000.0
2006-11-30 13:05:00,43.87,43.88,43.85,43.85,13000.0,41.6195,41.629,41.6006,41.6006,13000.0
2006-11-30 13:10:00,43.85,43.88,43.84,43.86,44100.0,41.6006,41.629,41.5911,41.61,44100.0
2006-11-30 13:15:00,43.87,43.93,43.86,43.93,7300.0,41.6195,41.6765,41.61,41.6765,7300.0
2006-11-30 13:20:00,43.92,43.93,43.89,43.89,10300.0,41.667,41.6765,41.6385,41.6385,10300.0
2006-11-30 13:25:00,43.89,43.93,43.89,43.92,15900.0,41.6385,41.6765,41.6385,41.667,15900.0
2006-11-30 13:30:00,43.94,43.96,43.93,43.96,9800.0,41.6859,41.7049,41.6765,41.7049,9800.0
2006-11-30 13:35:00,43.96,43.97,43.9,43.91,20100.0,41.7049,41.7144,41.648,41.6575,20100.0
2006-11-30 13:40:00,43.9,43.95,43.88,43.94,31100.0,41.648,41.6954,41.629,41.6859,31100.0
2006-11-30 13:45:00,43.94,44.01,43.94,43.99,25600.0,41.6859,41.7523,41.6859,41.7334,25600.0
2006-11-30 13:50:00,43.99,44.01,43.97,43.99,10900.0,41.7334,41.7523,41.7144,41.7334,10900.0
2006-11-30 13:55:00,43.99,44.0,43.93,43.93,11000.0,41.7334,41.7429,41.6765,41.6765,11000.0
2006-11-30 14:00:00,43.92,43.95,43.92,43.95,11800.0,41.667,41.6954,41.667,41.6954,11800.0
2006-11-30 14:05:00,43.94,44.01,43.94,44.0,20300.0,41.6859,41.7523,41.6859,41.7429,20300.0
2006-11-30 14:10:00,44.01,44.01,43.95,43.97,27200.0,41.7523,41.7523,41.6954,41.7144,27200.0
2006-11-30 14:15:00,43.98,44.0,43.95,44.0,14900.0,41.7239,41.7429,41.6954,41.7429,14900.0
2006-11-30 14:20:00,44.0,44.01,43.96,43.99,19400.0,41.7429,41.7523,41.7049,41.7334,19400.0
2006-11-30 14:25:00,43.99,44.01,43.99,44.01,28500.0,41.7334,41.7523,41.7334,41.7523,28500.0
2006-11-30 14:30:00,44.0,44.03,44.0,44.03,20800.0,41.7429,41.7713,41.7429,41.7713,20800.0
2006-11-30 14:35:00,44.03,44.11,44.02,44.09,29400.0,41.7713,41.8472,41.7618,41.8282,29400.0
2006-11-30 14:40:00,44.09,44.1,44.06,44.09,13600.0,41.8282,41.8377,41.7998,41.8282,13600.0
2006-11-30 14:45:00,44.09,44.11,44.05,44.05,19800.0,41.8282,41.8472,41.7903,41.7903,19800.0
2006-11-30 14:50:00,44.06,44.07,44.03,44.04,52400.0,41.7998,41.8093,41.7713,41.7808,52400.0
2006-11-30 14:55:00,44.05,44.06,44.0,44.01,41700.0,41.7903,41.7998,41.7429,41.7523,41700.0
2006-11-30 15:00:00,44.01,44.01,43.99,43.99,72800.0,41.7523,41.7523,41.7334,41.7334,72800.0
2006-11-30 15:05:00,43.99,44.0,43.98,43.98,20900.0,41.7334,41.7429,41.7239,41.7239,20900.0
2006-11-30 15:10:00,43.98,44.0,43.97,43.99,56200.0,41.7239,41.7429,41.7144,41.7334,56200.0
2006-11-30 15:15:00,43.99,44.0,43.94,43.94,25200.0,41.7334,41.7429,41.6859,41.6859,25200.0
2006-11-30 15:20:00,43.95,43.95,43.91,43.93,57800.0,41.6954,41.6954,41.6575,41.6765,57800.0
2006-11-30 15:25:00,43.94,44.03,43.93,44.03,107600.0,41.6859,41.7713,41.6765,41.7713,107600.0
2006-11-30 15:30:00,44.03,44.04,43.99,44.02,25100.0,41.7713,41.7808,41.7334,41.7618,25100.0
2006-11-30 15:35:00,44.01,44.03,43.98,43.99,59300.0,41.7523,41.7713,41.7239,41.7334,59300.0
2006-11-30 15:40:00,43.98,43.98,43.92,43.92,56800.0,41.7239,41.7239,41.667,41.667,56800.0
2006-11-30 15:45:00,43.92,43.93,43.88,43.91,71900.0,41.667,41.6765,41.629,41.6575,71900.0
2006-11-30 15:50:00,43.91,43.95,43.9,43.92,52300.0,41.6575,41.6954,41.648,41.667,52300.0
2006-11-30 15:55:00,43.92,43.93,43.83,43.83,75800.0,41.667,41.6765,41.5816,41.5816,75800.0
2006-12-01 09:30:00,43.4,43.71,43.4,43.67,168800.0,41.1736,41.4677,41.1736,41.4298,168800.0
2006-12-01 09:35:00,43.66,43.69,43.49,43.57,40900.0,41.4203,41.4488,41.259,41.3349,40900.0
2006-12-01 09:40:00,43.55,43.6,43.48,43.48,55700.0,41.3159,41.3634,41.2495,41.2495,55700.0
2006-12-01 09:45:00,43.48,43.51,43.4,43.45,24100.0,41.2495,41.278,41.1736,41.2211,24100.0
2006-12-01 09:50:00,43.45,43.46,43.37,43.4,23800.0,41.2211,41.2306,41.1452,41.1736,23800.0
2006-12-01 09:55:00,43.4,43.43,43.34,43.42,39800.0,41.1736,41.2021,41.1167,41.1926,39800.0
2006-12-01 10:00:00,43.42,43.5,43.28,43.5,35300.0,41.1926,41.2685,41.0598,41.2685,35300.0
2006-12-01 10:05:00,43.5,43.55,43.47,43.53,33300.0,41.2685,41.3159,41.24,41.297,33300.0
2006-12-01 10:10:00,43.53,43.54,43.48,43.5,23100.0,41.297,41.3065,41.2495,41.2685,23100.0
2006-12-01 10:15:00,43.5,43.51,43.42,43.42,29700.0,41.2685,41.278,41.1926,41.1926,29700.0
2006-12-01 10:20:00,43.42,43.43,43.37,43.38,36900.0,41.1926,41.2021,41.1452,41.1547,36900.0
2006-12-01 10:25:00,43.38,43.4,43.34,43.38,34800.0,41.1547,41.1736,41.1167,41.1547,34800.0
2006-12-01 10:30:00,43.38,43.38,43.3,43.3,11000.0,41.1547,41.1547,41.0788,41.0788,11000.0
2006-12-01 10:35:00,43.29,43.29,43.25,43.25,14700.0,41.0693,41.0693,41.0313,41.0313,14700.0
2006-12-01 10:40:00,43.26,43.26,43.2,43.23,15100.0,41.0408,41.0408,40.9839,41.0124,15100.0
2006-12-01 10:45:00,43.24,43.44,43.22,43.44,43000.0,41.0218,41.2116,41.0029,41.2116,43000.0
2006-12-01 10:50:00,43.45,43.61,43.44,43.59,74700.0,41.2211,41.3729,41.2116,41.3539,74700.0
2006-12-01 10:55:00,43.59,43.62,43.56,43.56,24400.0,41.3539,41.3824,41.3254,41.3254,24400.0
2006-12-01 11:00:00,43.57,43.58,43.42,43.47,39300.0,41.3349,41.3444,41.1926,41.24,39300.0
2006-12-01 11:05:00,43.47,43.47,43.43,43.44,35700.0,41.24,41.24,41.2021,41.2116,35700.0
2006-12-01 11:10:00,43.44,43.45,43.41,43.45,28100.0,41.2116,41.2211,41.1831,41.2211,28100.0
2006-12-01 11:15:00,43.46,43.5,43.46,43.47,8700.0,41.2306,41.2685,41.2306,41.24,8700.0
2006-12-01 11:20:00,43.47,43.48,43.42,43.42,21800.0,41.24,41.2495,41.1926,41.1926,21800.0
2006-12-01 11:25:00,43.43,43.46,43.41,43.42,14500.0,41.2021,41.2306,41.1831,41.1926,14500.0
2006-12-01 11:30:00,43.42,43.43,43.4,43.42,24400.0,41.1926,41.2021,41.1736,41.1926,24400.0
2006-12-01 11:35:00,43.42,43.49,43.42,43.49,11000.0,41.1926,41.259,41.1926,41.259,11000.0
2006-12-01 11:40:00,43.48,43.51,43.48,43.51,19100.0,41.2495,41.278,41.2495,41.278,19100.0
2006-12-01 11:45:00,43.52,43.55,43.52,43.53,13900.0,41.2875,41.3159,41.2875,41.297,13900.0
2006-12-01 11:50:00,43.54,43.55,43.51,43.51,12400.0,41.3065,41.3159,41.278,41.278,12400.0
2006-12-01 11:55:00,43.51,43.62,43.51,43.6,16600.0,41.278,41.3824,41.278,41.3634,16600.0
2006-12-01 12:00:00,43.6,43.62,43.53,43.54,16400.0,41.3634,41.3824,41.297,41.3065,16400.0
2006-12-01 12:05:00,43.54,43.6,43.52,43.6,12100.0,41.3065,41.3634,41.2875,41.3634,12100.0
2006-12-01 12:10:00,43.59,43.62,43.56,43.56,25300.0,41.3539,41.3824,41.3254,41.3254,25300.0
2006-12-01 12:15:00,43.56,43.56,43.47,43.48,23700.0,41.3254,41.3254,41.24,41.2495,23700.0
2006-12-01 12:20:00,43.48,43.51,43.48,43.5,17900.0,41.2495,41.278,41.2495,41.2685,17900.0
2006-12-01 12:25:00,43.5,43.52,43.48,43.5,10600.0,41.2685,41.2875,41.2495,41.2685,10600.0
2006-12-01 12:30:00,43.5,43.5,43.48,43.49,9800.0,41.2685,41.2685,41.2495,41.259,9800.0
2006-12-01 12:35:00,43.49,43.5,43.47,43.5,13400.0,41.259,41.2685,41.24,41.2685,13400.0
2006-12-01 12:40:00,43.5,43.5,43.47,43.47,16100.0,41.2685,41.2685,41.24,41.24,16100.0
2006-12-01 12:45:00,43.48,43.5,43.46,43.49,29800.0,41.2495,41.2685,41.2306,41.259,29800.0
2006-12-01 12:50:00,43.49,43.51,43.49,43.5,34000.0,41.259,41.278,41.259,41.2685,34000.0
2006-12-01 12:55:00,43.51,43.52,43.48,43.49,15300.0,41.278,41.2875,41.2495,41.259,15300.0
2006-12-01 13:00:00,43.49,43.49,43.42,43.44,32600.0,41.259,41.259,41.1926,41.2116,32600.0
2006-12-01 13:05:00,43.44,43.5,43.44,43.49,24900.0,41.2116,41.2685,41.2116,41.259,24900.0
2006-12-01 13:10:00,43.48,43.51,43.47,43.5,42500.0,41.2495,41.278,41.24,41.2685,42500.0
2006-12-01 13:15:00,43.5,43.55,43.49,43.55,16100.0,41.2685,41.3159,41.259,41.3159,16100.0
2006-12-01 13:20:00,43.55,43.6,43.55,43.58,49600.0,41.3159,41.3634,41.3159,41.3444,49600.0
2006-12-01 13:25:00,43.57,43.6,43.56,43.56,7600.0,41.3349,41.3634,41.3254,41.3254,7600.0
2006-12-01 13:30:00,43.56,43.61,43.55,43.61,82000.0,41.3254,41.3729,41.3159,41.3729,82000.0
2006-12-01 13:35:00,43.61,43.61,43.55,43.56,17400.0,41.3729,41.3729,41.3159,41.3254,17400.0
2006-12-01 13:40:00,43.57,43.59,43.55,43.58,8800.0,41.3349,41.3539,41.3159,41.3444,8800.0
2006-12-01 13:45:00,43.58,43.58,43.55,43.56,5400.0,41.3444,41.3444,41.3159,41.3254,5400.0
2006-12-01 13:50:00,43.56,43.57,43.54,43.56,18600.0,41.3254,41.3349,41.3065,41.3254,18600.0
2006-12-01 13:55:00,43.57,43.63,43.57,43.63,65200.0,41.3349,41.3918,41.3349,41.3918,65200.0
2006-12-01 14:00:00,43.63,43.7,43.62,43.63,22600.0,41.3918,41.4582,41.3824,41.3918,22600.0
2006-12-01 14:05:00,43.62,43.69,43.57,43.68,26700.0,41.3824,41.4488,41.3349,41.4393,26700.0
2006-12-01 14:10:00,43.69,43.74,43.68,43.68,21600.0,41.4488,41.4962,41.4393,41.4393,21600.0
2006-12-01 14:15:00,43.69,43.71,43.65,43.65,17200.0,41.4488,41.4677,41.4108,41.4108,17200.0
2006-12-01 14:20:00,43.66,43.7,43.64,43.65,16300.0,41.4203,41.4582,41.4013,41.4108,16300.0
2006-12-01 14:25:00,43.65,43.7,43.61,43.68,23800.0,41.4108,41.4582,41.3729,41.4393,23800.0
2006-12-01 14:30:00,43.67,43.7,43.65,43.66,26700.0,41.4298,41.4582,41.4108,41.4203,26700.0
2006-12-01 14:35:00,43.66,43.66,43.6,43.6,15600.0,41.4203,41.4203,41.3634,41.3634,15600.0
2006-12-01 14:40:00,43.61,43.67,43.6,43.66,28500.0,41.3729,41.4298,41.3634,41.4203,28500.0
2006-12-01 14:45:00,43.67,43.67,43.61,43.61,11800.0,41.4298,41.4298,41.3729,41.3729,11800.0
2006-12-01 14:50:00,43.63,43.63,43.59,43.62,15800.0,41.3918,41.3918,41.3539,41.3824,15800.0
2006-12-01 14:55:00,43.62,43.63,43.59,43.6,11900.0,41.3824,41.3918,41.3539,41.3634,11900.0
2006-12-01 15:00:00,43.61,43.7,43.6,43.69,22300.0,41.3729,41.4582,41.3634,41.4488,22300.0
2006-12-01 15:05:00,43.68,43.77,43.68,43.74,30300.0,41.4393,41.5247,41.4393,41.4962,30300.0
2006-12-01 15:10:00,43.74,43.74,43.68,43.7,10100.0,41.4962,41.4962,41.4393,41.4582,10100.0
2006-12-01 15:15:00,43.7,43.74,43.69,43.72,17600.0,41.4582,41.4962,41.4488,41.4772,17600.0
2006-12-01 15:20:00,43.72,43.77,43.7,43.76,71200.0,41.4772,41.5247,41.4582,41.5152,71200.0
2006-12-01 15:25:00,43.76,43.78,43.75,43.78,15200.0,41.5152,41.5341,41.5057,41.5341,15200.0
2006-12-01 15:30:00,43.78,43.78,43.69,43.74,28600.0,41.5341,41.5341,41.4488,41.4962,28600.0
2006-12-01 15:35:00,43.72,43.73,43.69,43.71,21700.0,41.4772,41.4867,41.4488,41.4677,21700.0
2006-12-01 15:40:00,43.72,43.77,43.7,43.77,29400.0,41.4772,41.5247,41.4582,41.5247,29400.0
2006-12-01 15:45:00,43.76,43.89,43.75,43.89,67000.0,41.5152,41.6385,41.5057,41.6385,67000.0
2006-12-01 15:50:00,43.89,43.93,43.87,43.91,75500.0,41.6385,41.6765,41.6195,41.6575,75500.0
2006-12-01 15:55:00,43.9,43.92,43.88,43.9,57200.0,41.648,41.667,41.629,41.648,57200.0
2006-12-04 09:30:00,43.73,43.9,43.72,43.86,118100.0,41.4867,41.648,41.4772,41.61,118100.0
2006-12-04 09:35:00,43.86,43.95,43.82,43.88,46100.0,41.61,41.6954,41.5721,41.629,46100.0
2006-12-04 09:40:00,43.89,44.0,43.88,43.98,74400.0,41.6385,41.7429,41.629,41.7239,74400.0
2006-12-04 09:45:00,43.98,44.01,43.96,43.99,28100.0,41.7239,41.7523,41.7049,41.7334,28100.0
2006-12-04 09:50:00,44.0,44.14,43.97,44.04,50700.0,41.7429,41.8757,41.7144,41.7808,50700.0
2006-12-04 09:55:00,44.03,44.05,43.96,44.04,7800.0,41.7713,41.7903,41.7049,41.7808,7800.0
2006-12-04 10:00:00,44.01,44.11,44.01,44.06,16100.0,41.7523,41.8472,41.7523,41.7998,16100.0
2006-12-04 10:05:00,44.06,44.06,44.01,44.02,40900.0,41.7998,41.7998,41.7523,41.7618,40900.0
2006-12-04 10:10:00,44.01,44.03,43.99,44.0,66500.0,41.7523,41.7713,41.7334,41.7429,66500.0
2006-12-04 10:15:00,44.0,44.04,43.98,43.99,99400.0,41.7429,41.7808,41.7239,41.7334,99400.0
2006-12-04 10:20:00,43.98,44.03,43.96,44.02,10100.0,41.7239,41.7713,41.7049,41.7618,10100.0
2006-12-04 10:25:00,44.02,44.04,44.0,44.0,54600.0,41.7618,41.7808,41.7429,41.7429,54600.0
2006-12-04 10:30:00,44.02,44.02,43.95,43.95,23000.0,41.7618,41.7618,41.6954,41.6954,23000.0
2006-12-04 10:35:00,43.95,43.96,43.9,43.93,8600.0,41.6954,41.7049,41.648,41.6765,8600.0
2006-12-04 10:40:00,43.94,43.97,43.88,43.91,6000.0,41.6859,41.7144,41.629,41.6575,6000.0
2006-12-04 10:45:00,43.91,43.94,43.9,43.94,5200.0,41.6575,41.6859,41.648,41.6859,5200.0
2006-12-04 10:50:00,43.94,43.99,43.94,43.96,17300.0,41.6859,41.7334,41.6859,41.7049,17300.0
2006-12-04 10:55:00,43.97,44.01,43.96,44.01,31600.0,41.7144,41.7523,41.7049,41.7523,31600.0
2006-12-04 11:00:00,44.04,44.05,43.99,44.0,26000.0,41.7808,41.7903,41.7334,41.7429,26000.0
2006-12-04 11:05:00,44.0,44.02,43.97,44.0,28400.0,41.7429,41.7618,41.7144,41.7429,28400.0
2006-12-04 11:10:00,43.99,44.0,43.99,44.0,7000.0,41.7334,41.7429,41.7334,41.7429,7000.0
2006-12-04 11:15:00,43.99,44.0,43.97,44.0,13200.0,41.7334,41.7429,41.7144,41.7429,13200.0
2006-12-04 11:20:00,44.0,44.01,43.99,44.01,29600.0,41.7429,41.7523,41.7334,41.7523,29600.0
2006-12-04 11:25:00,44.0,44.02,43.99,44.01,11200.0,41.7429,41.7618,41.7334,41.7523,11200.0
2006-12-04 11:30:00,44.02,44.02,44.0,44.01,4100.0,41.7618,41.7618,41.7429,41.7523,4100.0
2006-12-04 11:35:00,44.01,44.03,44.01,44.01,21000.0,41.7523,41.7713,41.7523,41.7523,21000.0
2006-12-04 11:40:00,44.01,44.02,43.99,43.99,25500.0,41.7523,41.7618,41.7334,41.7334,25500.0
2006-12-04 11:45:00,43.99,44.01,43.99,44.01,19600.0,41.7334,41.7523,41.7334,41.7523,19600.0
2006-12-04 11:50:00,44.01,44.01,43.99,44.0,40600.0,41.7523,41.7523,41.7334,41.7429,40600.0
2006-12-04 11:55:00,44.0,44.01,44.0,44.01,6300.0,41.7429,41.7523,41.7429,41.7523,6300.0
2006-12-04 12:00:00,44.0,44.01,44.0,44.01,5100.0,41.7429,41.7523,41.7429,41.7523,5100.0
2006-12-04 12:05:00,44.01,44.01,44.0,44.01,4700.0,41.7523,41.7523,41.7429,41.7523,4700.0
2006-12-04 12:10:00,44.01,44.02,44.0,44.0,21000.0,41.7523,41.7618,41.7429,41.7429,21000.0
2006-12-04 12:15:00,44.01,44.03,44.0,44.01,16500.0,41.7523,41.7713,41.7429,41.7523,16500.0
2006-12-04 12:20:00,44.02,44.02,44.0,44.0,9400.0,41.7618,41.7618,41.7429,41.7429,9400.0
2006-12-04 12:25:00,44.0,44.01,44.0,44.0,16200.0,41.7429,41.7523,41.7429,41.7429,16200.0
2006-12-04 12:30:00,44.01,44.01,44.0,44.0,60800.0,41.7523,41.7523,41.7429,41.7429,60800.0
2006-12-04 12:35:00,44.0,44.01,44.0,44.01,16400.0,41.7429,41.7523,41.7429,41.7523,16400.0
2006-12-04 12:40:00,44.0,44.01,44.0,44.01,45000.0,41.7429,41.7523,41.7429,41.7523,45000.0
2006-12-04 12:45:00,44.0,44.04,44.0,44.04,18700.0,41.7429,41.7808,41.7429,41.7808,18700.0
2006-12-04 12:50:00,44.04,44.04,44.0,44.0,10400.0,41.7808,41.7808,41.7429,41.7429,10400.0
2006-12-04 12:55:00,44.01,44.01,44.0,44.01,34600.0,41.7523,41.7523,41.7429,41.7523,34600.0
2006-12-04 13:00:00,44.01,44.02,44.0,44.01,18300.0,41.7523,41.7618,41.7429,41.7523,18300.0
2006-12-04 13:05:00,44.01,44.03,44.0,44.02,26600.0,41.7523,41.7713,41.7429,41.7618,26600.0
2006-12-04 13:10:00,44.02,44.03,44.0,44.01,8000.0,41.7618,41.7713,41.7429,41.7523,8000.0
2006-12-04 13:15:00,44.01,44.03,44.0,44.02,7200.0,41.7523,41.7713,41.7429,41.7618,7200.0
2006-12-04 13:20:00,44.02,44.04,44.01,44.03,17000.0,41.7618,41.7808,41.7523,41.7713,17000.0
2006-12-04 13:25:00,44.03,44.04,44.01,44.02,36600.0,41.7713,41.7808,41.7523,41.7618,36600.0
2006-12-04 13:30:00,44.02,44.04,44.01,44.03,13000.0,41.7618,41.7808,41.7523,41.7713,13000.0
2006-12-04 13:35:00,44.03,44.04,44.01,44.03,19300.0,41.7713,41.7808,41.7523,41.7713,19300.0
2006-12-04 13:40:00,44.04,44.07,44.03,44.05,30500.0,41.7808,41.8093,41.7713,41.7903,30500.0
2006-12-04 13:45:00,44.06,44.1,44.06,44.06,25300.0,41.7998,41.8377,41.7998,41.7998,25300.0
2006-12-04 13:50:00,44.05,44.07,44.04,44.06,54900.0,41.7903,41.8093,41.7808,41.7998,54900.0
2006-12-04 13:55:00,44.06,44.07,44.05,44.06,11400.0,41.7998,41.8093,41.7903,41.7998,11400.0
2006-12-04 14:00:00,44.06,44.07,44.03,44.05,60600.0,41.7998,41.8093,41.7713,41.7903,60600.0
2006-12-04 14:05:00,44.04,44.07,44.02,44.05,49500.0,41.7808,41.8093,41.7618,41.7903,49500.0
2006-12-04 14:10:00,44.05,44.06,44.04,44.04,8100.0,41.7903,41.7998,41.7808,41.7808,8100.0
2006-12-04 14:15:00,44.05,44.09,44.04,44.05,59400.0,41.7903,41.8282,41.7808,41.7903,59400.0
2006-12-04 14:20:00,44.05,44.08,44.03,44.04,23700.0,41.7903,41.8188,41.7713,41.7808,23700.0
2006-12-04 14:25:00,44.03,44.13,44.03,44.11,35500.0,41.7713,41.8662,41.7713,41.8472,35500.0
2006-12-04 14:30:00,44.11,44.12,44.1,44.1,21100.0,41.8472,41.8567,41.8377,41.8377,21100.0
2006-12-04 14:35:00,44.1,44.1,44.04,44.06,93000.0,41.8377,41.8377,41.7808,41.7998,93000.0
2006-12-04 14:40:00,44.06,44.1,44.06,44.09,17000.0,41.7998,41.8377,41.7998,41.8282,17000.0
2006-12-04 14:45:00,44.08,44.11,44.05,44.11,80400.0,41.8188,41.8472,41.7903,41.8472,80400.0
2006-12-04 14:50:00,44.11,44.17,44.09,44.17,31100.0,41.8472,41.9041,41.8282,41.9041,31100.0
2006-12-04 14:55:00,44.18,44.25,44.17,44.22,19900.0,41.9136,41.98,41.9041,41.9516,19900.0
2006-12-04 15:00:00,44.24,44.25,44.22,44.24,70000.0,41.9705,41.98,41.9516,41.9705,70000.0
2006-12-04 15:05:00,44.23,44.24,44.12,44.13,40700.0,41.9611,41.9705,41.8567,41.8662,40700.0
2006-12-04 15:10:00,44.14,44.22,44.11,44.22,28200.0,41.8757,41.9516,41.8472,41.9516,28200.0
2006-12-04 15:15:00,44.22,44.24,44.18,44.2,22300.0,41.9516,41.9705,41.9136,41.9326,22300.0
2006-12-04 15:20:00,44.2,44.24,44.2,44.24,13800.0,41.9326,41.9705,41.9326,41.9705,13800.0
2006-12-04 15:25:00,44.24,44.24,44.21,44.22,16100.0,41.9705,41.9705,41.9421,41.9516,16100.0
2006-12-04 15:30:00,44.23,44.24,44.2,44.21,29600.0,41.9611,41.9705,41.9326,41.9421,29600.0
2006-12-04 15:35:00,44.21,44.22,44.19,44.19,21200.0,41.9421,41.9516,41.9231,41.9231,21200.0
2006-12-04 15:40:00,44.18,44.2,44.18,44.19,36100.0,41.9136,41.9326,41.9136,41.9231,36100.0
2006-12-04 15:45:00,44.19,44.2,44.16,44.17,37600.0,41.9231,41.9326,41.8947,41.9041,37600.0
2006-12-04 15:50:00,44.17,44.18,44.14,44.14,84400.0,41.9041,41.9136,41.8757,41.8757,84400.0
2006-12-04 15:55:00,44.15,44.18,44.13,44.18,57600.0,41.8852,41.9136,41.8662,41.9136,57600.0
2006-12-05 09:30:00,44.29,44.3,44.14,44.14,20200.0,42.018,42.0275,41.8757,41.8757,20200.0
2006-12-05 09:35:00,44.1,44.15,44.03,44.08,37100.0,41.8377,41.8852,41.7713,41.8188,37100.0
2006-12-05 09:40:00,44.07,44.14,44.06,44.13,26100.0,41.8093,41.8757,41.7998,41.8662,26100.0
2006-12-05 09:45:00,44.13,44.17,44.05,44.14,23500.0,41.8662,41.9041,41.7903,41.8757,23500.0
2006-12-05 09:50:00,44.11,44.21,44.11,44.2,33100.0,41.8472,41.9421,41.8472,41.9326,33100.0
2006-12-05 09:55:00,44.2,44.33,44.2,44.33,41800.0,41.9326,42.0559,41.9326,42.0559,41800.0
2006-12-05 10:00:00,44.35,44.35,44.32,44.35,41100.0,42.0749,42.0749,42.0464,42.0749,41100.0
2006-12-05 10:05:00,44.35,44.41,44.35,44.41,61400.0,42.0749,42.1318,42.0749,42.1318,61400.0
2006-12-05 10:10:00,44.4,44.44,44.4,44.44,13500.0,42.1223,42.1603,42.1223,42.1603,13500.0
2006-12-05 10:15:00,44.45,44.5,44.45,44.5,57200.0,42.1698,42.2172,42.1698,42.2172,57200.0
2006-12-05 10:20:00,44.49,44.58,44.49,44.51,116900.0,42.2077,42.2931,42.2077,42.2267,116900.0
2006-12-05 10:25:00,44.52,44.55,44.5,44.54,24300.0,42.2362,42.2646,42.2172,42.2552,24300.0
2006-12-05 10:30:00,44.54,44.65,44.53,44.62,33300.0,42.2552,42.3595,42.2457,42.3311,33300.0
2006-12-05 10:35:00,44.62,44.67,44.61,44.63,73100.0,42.3311,42.3785,42.3216,42.3405,73100.0
2006-12-05 10:40:00,44.62,44.63,44.6,44.6,37500.0,42.3311,42.3405,42.3121,42.3121,37500.0
2006-12-05 10:45:00,44.6,44.65,44.6,44.61,22900.0,42.3121,42.3595,42.3121,42.3216,22900.0
2006-12-05 10:50:00,44.6,44.6,44.58,44.58,22100.0,42.3121,42.3121,42.2931,42.2931,22100.0
2006-12-05 10:55:00,44.6,44.6,44.58,44.59,29100.0,42.3121,42.3121,42.2931,42.3026,29100.0
2006-12-05 11:00:00,44.6,44.6,44.55,44.58,25300.0,42.3121,42.3121,42.2646,42.2931,25300.0
2006-12-05 11:05:00,44.57,44.58,44.53,44.53,17100.0,42.2836,42.2931,42.2457,42.2457,17100.0
2006-12-05 11:10:00,44.54,44.55,44.52,44.54,16900.0,42.2552,42.2646,42.2362,42.2552,16900.0
2006-12-05 11:15:00,44.54,44.54,44.52,44.52,14700.0,42.2552,42.2552,42.2362,42.2362,14700.0
2006-12-05 11:20:00,44.51,44.53,44.5,44.51,15700.0,42.2267,42.2457,42.2172,42.2267,15700.0
2006-12-05 11:25:00,44.52,44.55,44.49,44.53,10900.0,42.2362,42.2646,42.2077,42.2457,10900.0
2006-12-05 11:30:00,44.53,44.56,44.52,44.52,22100.0,42.2457,42.2741,42.2362,42.2362,22100.0
2006-12-05 11:35:00,44.52,44.57,44.52,44.57,8700.0,42.2362,42.2836,42.2362,42.2836,8700.0
2006-12-05 11:40:00,44.56,44.6,44.56,44.59,7400.0,42.2741,42.3121,42.2741,42.3026,7400.0
2006-12-05 11:45:00,44.59,44.61,44.59,44.6,37700.0,42.3026,42.3216,42.3026,42.3121,37700.0
2006-12-05 11:50:00,44.59,44.67,44.59,44.67,32300.0,42.3026,42.3785,42.3026,42.3785,32300.0
2006-12-05 11:55:00,44.66,44.66,44.58,44.58,17400.0,42.369,42.369,42.2931,42.2931,17400.0
2006-12-05 12:00:00,44.58,44.58,44.56,44.56,12600.0,42.2931,42.2931,42.2741,42.2741,12600.0
2006-12-05 12:05:00,44.57,44.57,44.55,44.55,84900.0,42.2836,42.2836,42.2646,42.2646,84900.0
2006-12-05 12:10:00,44.56,44.57,44.54,44.57,12000.0,42.2741,42.2836,42.2552,42.2836,12000.0
2006-12-05 12:15:00,44.57,44.59,44.57,44.57,10300.0,42.2836,42.3026,42.2836,42.2836,10300.0
2006-12-05 12:20:00,44.57,44.59,44.54,44.55,23400.0,42.2836,42.3026,42.2552,42.2646,23400.0
2006-12-05 12:25:00,44.54,44.56,44.54,44.55,14200.0,42.2552,42.2741,42.2552,42.2646,14200.0
2006-12-05 12:30:00,44.55,44.62,44.55,44.61,16100.0,42.2646,42.3311,42.2646,42.3216,16100.0
2006-12-05 12:35:00,44.61,44.61,44.55,44.55,11400.0,42.3216,42.3216,42.2646,42.2646,11400.0
2006-12-05 12:40:00,44.55,44.56,44.55,44.55,20200.0,42.2646,42.2741,42.2646,42.2646,20200.0
2006-12-05 12:45:00,44.55,44.56,44.55,44.55,10100.0,42.2646,42.2741,42.2646,42.2646,10100.0
2006-12-05 12:50:00,44.55,44.55,44.49,44.51,48500.0,42.2646,42.2646,42.2077,42.2267,48500.0
2006-12-05 12:55:00,44.5,44.51,44.5,44.51,13100.0,42.2172,42.2267,42.2172,42.2267,13100.0
2006-12-05 13:00:00,44.51,44.54,44.51,44.51,13600.0,42.2267,42.2552,42.2267,42.2267,13600.0
2006-12-05 13:05:00,44.52,44.53,44.51,44.52,6000.0,42.2362,42.2457,42.2267,42.2362,6000.0
2006-12-05 13:10:00,44.53,44.54,44.52,44.54,108900.0,42.2457,42.2552,42.2362,42.2552,108900.0
2006-12-05 13:15:00,44.54,44.65,44.54,44.64,21800.0,42.2552,42.3595,42.2552,42.35,21800.0
2006-12-05 13:20:00,44.63,44.63,44.58,44.58,10000.0,42.3405,42.3405,42.2931,42.2931,10000.0
2006-12-05 13:25:00,44.58,44.58,44.52,44.56,51800.0,42.2931,42.2931,42.2362,42.2741,51800.0
2006-12-05 13:30:00,44.56,44.62,44.55,44.6,33500.0,42.2741,42.3311,42.2646,42.3121,33500.0
2006-12-05 13:35:00,44.6,44.63,44.58,44.58,27500.0,42.3121,42.3405,42.2931,42.2931,27500.0
2006-12-05 13:40:00,44.58,44.58,44.54,44.55,22300.0,42.2931,42.2931,42.2552,42.2646,22300.0
2006-12-05 13:45:00,44.55,44.55,44.53,44.54,54000.0,42.2646,42.2646,42.2457,42.2552,54000.0
2006-12-05 13:50:00,44.53,44.54,44.5,44.51,34300.0,42.2457,42.2552,42.2172,42.2267,34300.0
2006-12-05 13:55:00,44.5,44.51,44.49,44.5,73100.0,42.2172,42.2267,42.2077,42.2172,73100.0
2006-12-05 14:00:00,44.5,44.5,44.45,44.45,46400.0,42.2172,42.2172,42.1698,42.1698,46400.0
2006-12-05 14:05:00,44.44,44.52,44.43,44.52,33900.0,42.1603,42.2362,42.1508,42.2362,33900.0
2006-12-05 14:10:00,44.52,44.53,44.47,44.47,14100.0,42.2362,42.2457,42.1887,42.1887,14100.0
2006-12-05 14:15:00,44.47,44.53,44.46,44.53,11900.0,42.1887,42.2457,42.1793,42.2457,11900.0
2006-12-05 14:20:00,44.52,44.55,44.52,44.53,57000.0,42.2362,42.2646,42.2362,42.2457,57000.0
2006-12-05 14:25:00,44.54,44.54,44.52,44.53,25500.0,42.2552,42.2552,42.2362,42.2457,25500.0
2006-12-05 14:30:00,44.53,44.53,44.5,44.5,28500.0,42.2457,42.2457,42.2172,42.2172,28500.0
2006-12-05 14:35:00,44.5,44.51,44.49,44.51,41500.0,42.2172,42.2267,42.2077,42.2267,41500.0
2006-12-05 14:40:00,44.5,44.52,44.44,44.44,47300.0,42.2172,42.2362,42.1603,42.1603,47300.0
2006-12-05 14:45:00,44.44,44.44,44.39,44.4,63400.0,42.1603,42.1603,42.1129,42.1223,63400.0
2006-12-05 14:50:00,44.4,44.45,44.4,44.4,62500.0,42.1223,42.1698,42.1223,42.1223,62500.0
2006-12-05 14:55:00,44.41,44.41,44.39,44.4,17600.0,42.1318,42.1318,42.1129,42.1223,17600.0
2006-12-05 15:00:00,44.41,44.42,44.4,44.41,17100.0,42.1318,42.1413,42.1223,42.1318,17100.0
2006-12-05 15:05:00,44.42,44.42,44.37,44.4,48700.0,42.1413,42.1413,42.0939,42.1223,48700.0
2006-12-05 15:10:00,44.41,44.41,44.37,44.4,79900.0,42.1318,42.1318,42.0939,42.1223,79900.0
2006-12-05 15:15:00,44.39,44.47,44.39,44.4,29300.0,42.1129,42.1887,42.1129,42.1223,29300.0
2006-12-05 15:20:00,44.4,44.4,44.39,44.4,7800.0,42.1223,42.1223,42.1129,42.1223,7800.0
2006-12-05 15:25:00,44.4,44.47,44.39,44.47,30500.0,42.1223,42.1887,42.1129,42.1887,30500.0
2006-12-05 15:30:00,44.47,44.48,44.46,44.47,21100.0,42.1887,42.1982,42.1793,42.1887,21100.0
2006-12-05 15:35:00,44.47,44.49,44.46,44.48,49900.0,42.1887,42.2077,42.1793,42.1982,49900.0
2006-12-05 15:40:00,44.49,44.49,44.44,44.46,39900.0,42.2077,42.2077,42.1603,42.1793,39900.0
2006-12-05 15:45:00,44.47,44.47,44.43,44.44,54800.0,42.1887,42.1887,42.1508,42.1603,54800.0
2006-12-05 15:50:00,44.43,44.48,44.42,44.48,50200.0,42.1508,42.1982,42.1413,42.1982,50200.0
2006-12-05 15:55:00,44.48,44.56,44.48,44.51,70400.0,42.1982,42.2741,42.1982,42.2267,70400.0
2006-12-06 09:30:00,44.53,44.77,44.53,44.77,64400.0,42.2457,42.4734,42.2457,42.4734,64400.0
2006-12-06 09:35:00,44.77,44.77,44.59,44.6,133800.0,42.4734,42.4734,42.3026,42.3121,133800.0
2006-12-06 09:40:00,44.59,44.64,44.56,44.57,34900.0,42.3026,42.35,42.2741,42.2836,34900.0
2006-12-06 09:45:00,44.57,44.7,44.57,44.67,66200.0,42.2836,42.407,42.2836,42.3785,66200.0
2006-12-06 09:50:00,44.67,44.69,44.6,44.66,63000.0,42.3785,42.3975,42.3121,42.369,63000.0
2006-12-06 09:55:00,44.65,44.66,44.57,44.58,69900.0,42.3595,42.369,42.2836,42.2931,69900.0
2006-12-06 10:00:00,44.58,44.63,44.45,44.59,73400.0,42.2931,42.3405,42.1698,42.3026,73400.0
2006-12-06 10:05:00,44.59,44.63,44.5,44.5,134400.0,42.3026,42.3405,42.2172,42.2172,134400.0
2006-12-06 10:10:00,44.53,44.63,44.51,44.54,67000.0,42.2457,42.3405,42.2267,42.2552,67000.0
2006-12-06 10:15:00,44.52,44.64,44.52,44.56,77900.0,42.2362,42.35,42.2362,42.2741,77900.0
2006-12-06 10:20:00,44.56,44.63,44.55,44.55,72100.0,42.2741,42.3405,42.2646,42.2646,72100.0
2006-12-06 10:25:00,44.56,44.59,44.55,44.58,39400.0,42.2741,42.3026,42.2646,42.2931,39400.0
2006-12-06 10:30:00,44.59,44.64,44.58,44.64,65200.0,42.3026,42.35,42.2931,42.35,65200.0
2006-12-06 10:35:00,44.64,44.66,44.59,44.6,48100.0,42.35,42.369,42.3026,42.3121,48100.0
2006-12-06 10:40:00,44.6,44.61,44.58,44.59,31200.0,42.3121,42.3216,42.2931,42.3026,31200.0
2006-12-06 10:45:00,44.58,44.62,44.58,44.61,29300.0,42.2931,42.3311,42.2931,42.3216,29300.0
2006-12-06 10:50:00,44.61,44.62,44.59,44.62,19100.0,42.3216,42.3311,42.3026,42.3311,19100.0
2006-12-06 10:55:00,44.63,44.73,44.62,44.71,116300.0,42.3405,42.4354,42.3311,42.4164,116300.0
2006-12-06 11:00:00,44.71,44.85,44.71,44.84,103200.0,42.4164,42.5493,42.4164,42.5398,103200.0
2006-12-06 11:05:00,44.84,44.91,44.84,44.91,123000.0,42.5398,42.6062,42.5398,42.6062,123000.0
2006-12-06 11:10:00,44.9,44.99,44.89,44.99,115800.0,42.5967,42.6821,42.5872,42.6821,115800.0
2006-12-06 11:15:00,45.0,45.03,44.97,44.98,112700.0,42.6916,42.72,42.6631,42.6726,112700.0
2006-12-06 11:20:00,44.98,44.99,44.89,44.9,26200.0,42.6726,42.6821,42.5872,42.5967,26200.0
2006-12-06 11:25:00,44.9,44.93,44.9,44.91,60000.0,42.5967,42.6252,42.5967,42.6062,60000.0
2006-12-06 11:30:00,44.9,44.9,44.83,44.84,58900.0,42.5967,42.5967,42.5303,42.5398,58900.0
2006-12-06 11:35:00,44.84,44.85,44.76,44.76,44200.0,42.5398,42.5493,42.4639,42.4639,44200.0
2006-12-06 11:40:00,44.76,44.76,44.7,44.71,81100.0,42.4639,42.4639,42.407,42.4164,81100.0
2006-12-06 11:45:00,44.71,44.74,44.71,44.72,49200.0,42.4164,42.4449,42.4164,42.4259,49200.0
2006-12-06 11:50:00,44.72,44.78,44.71,44.78,51400.0,42.4259,42.4828,42.4164,42.4828,51400.0
2006-12-06 11:55:00,44.78,44.8,44.76,44.76,54200.0,42.4828,42.5018,42.4639,42.4639,54200.0
2006-12-06 12:00:00,44.76,44.79,44.73,44.73,31100.0,42.4639,42.4923,42.4354,42.4354,31100.0
2006-12-06 12:05:00,44.74,44.78,44.74,44.76,16900.0,42.4449,42.4828,42.4449,42.4639,16900.0
2006-12-06 12:10:00,44.77,44.78,44.76,44.78,35200.0,42.4734,42.4828,42.4639,42.4828,35200.0
2006-12-06 12:15:00,44.78,44.88,44.77,44.88,66500.0,42.4828,42.5777,42.4734,42.5777,66500.0
2006-12-06 12:20:00,44.89,44.92,44.89,44.92,53900.0,42.5872,42.6157,42.5872,42.6157,53900.0
2006-12-06 12:25:00,44.92,44.95,44.87,44.87,20900.0,42.6157,42.6441,42.5682,42.5682,20900.0
2006-12-06 12:30:00,44.86,44.88,44.82,44.82,12300.0,42.5587,42.5777,42.5208,42.5208,12300.0
2006-12-06 12:35:00,44.83,44.84,44.81,44.82,47900.0,42.5303,42.5398,42.5113,42.5208,47900.0
2006-12-06 12:40:00,44.82,44.82,44.79,44.82,11600.0,42.5208,42.5208,42.4923,42.5208,11600.0
2006-12-06 12:45:00,44.82,44.85,44.8,44.81,45900.0,42.5208,42.5493,42.5018,42.5113,45900.0
2006-12-06 12:50:00,44.81,44.82,44.75,44.77,43500.0,42.5113,42.5208,42.4544,42.4734,43500.0
2006-12-06 12:55:00,44.77,44.8,44.77,44.79,9900.0,42.4734,42.5018,42.4734,42.4923,9900.0
2006-12-06 13:00:00,44.78,44.84,44.78,44.81,38200.0,42.4828,42.5398,42.4828,42.5113,38200.0
2006-12-06 13:05:00,44.8,44.81,44.77,44.79,51600.0,42.5018,42.5113,42.4734,42.4923,51600.0
2006-12-06 13:10:00,44.79,44.8,44.78,44.79,16700.0,42.4923,42.5018,42.4828,42.4923,16700.0
2006-12-06 13:15:00,44.79,44.81,44.79,44.81,38200.0,42.4923,42.5113,42.4923,42.5113,38200.0
2006-12-06 13:20:00,44.81,44.84,44.78,44.79,19100.0,42.5113,42.5398,42.4828,42.4923,19100.0
2006-12-06 13:25:00,44.79,44.81,44.75,44.78,20500.0,42.4923,42.5113,42.4544,42.4828,20500.0
2006-12-06 13:30:00,44.8,44.84,44.8,44.84,8300.0,42.5018,42.5398,42.5018,42.5398,8300.0
2006-12-06 13:35:00,44.83,44.84,44.78,44.78,11700.0,42.5303,42.5398,42.4828,42.4828,11700.0
2006-12-06 13:40:00,44.78,44.81,44.78,44.8,12600.0,42.4828,42.5113,42.4828,42.5018,12600.0
2006-12-06 13:45:00,44.79,44.8,44.76,44.78,20700.0,42.4923,42.5018,42.4639,42.4828,20700.0
2006-12-06 13:50:00,44.78,44.79,44.76,44.78,13400.0,42.4828,42.4923,42.4639,42.4828,13400.0
2006-12-06 13:55:00,44.77,44.83,44.75,44.83,45900.0,42.4734,42.5303,42.4544,42.5303,45900.0
2006-12-06 14:00:00,44.82,44.84,44.82,44.82,12200.0,42.5208,42.5398,42.5208,42.5208,12200.0
2006-12-06 14:05:00,44.81,44.84,44.81,44.84,26900.0,42.5113,42.5398,42.5113,42.5398,26900.0
2006-12-06 14:10:00,44.84,44.88,44.79,44.79,41400.0,42.5398,42.5777,42.4923,42.4923,41400.0
2006-12-06 14:15:00,44.8,44.81,44.78,44.79,6100.0,42.5018,42.5113,42.4828,42.4923,6100.0
2006-12-06 14:20:00,44.79,44.82,44.79,44.82,9900.0,42.4923,42.5208,42.4923,42.5208,9900.0
2006-12-06 14:25:00,44.82,44.83,44.8,44.81,8200.0,42.5208,42.5303,42.5018,42.5113,8200.0
2006-12-06 14:30:00,44.82,44.82,44.8,44.81,10200.0,42.5208,42.5208,42.5018,42.5113,10200.0
2006-12-06 14:35:00,44.82,44.84,44.81,44.84,7800.0,42.5208,42.5398,42.5113,42.5398,7800.0
2006-12-06 14:40:00,44.84,44.85,44.83,44.84,16800.0,42.5398,42.5493,42.5303,42.5398,16800.0
2006-12-06 14:45:00,44.84,44.89,44.83,44.89,21600.0,42.5398,42.5872,42.5303,42.5872,21600.0
2006-12-06 14:50:00,44.89,44.94,44.85,44.86,25200.0,42.5872,42.6346,42.5493,42.5587,25200.0
2006-12-06 14:55:00,44.86,44.9,44.85,44.9,20500.0,42.5587,42.5967,42.5493,42.5967,20500.0
2006-12-06 15:00:00,44.9,44.92,44.87,44.92,19300.0,42.5967,42.6157,42.5682,42.6157,19300.0
2006-12-06 15:05:00,44.91,44.95,44.91,44.95,21100.0,42.6062,42.6441,42.6062,42.6441,21100.0
2006-12-06 15:10:00,44.95,44.99,44.9,44.91,60500.0,42.6441,42.6821,42.5967,42.6062,60500.0
2006-12-06 15:15:00,44.91,44.98,44.91,44.94,22500.0,42.6062,42.6726,42.6062,42.6346,22500.0
2006-12-06 15:20:00,44.93,44.99,44.91,44.99,120600.0,42.6252,42.6821,42.6062,42.6821,120600.0
2006-12-06 15:25:00,44.98,44.99,44.96,44.96,40300.0,42.6726,42.6821,42.6536,42.6536,40300.0
2006-12-06 15:30:00,44.95,44.95,44.9,44.94,16300.0,42.6441,42.6441,42.5967,42.6346,16300.0
2006-12-06 15:35:00,44.94,44.96,44.92,44.96,17000.0,42.6346,42.6536,42.6157,42.6536,17000.0
2006-12-06 15:40:00,44.96,45.0,44.96,44.97,25000.0,42.6536,42.6916,42.6536,42.6631,25000.0
2006-12-06 15:45:00,44.96,44.97,44.92,44.96,26500.0,42.6536,42.6631,42.6157,42.6536,26500.0
2006-12-06 15:50:00,44.96,45.0,44.96,44.97,23600.0,42.6536,42.6916,42.6536,42.6631,23600.0
2006-12-06 15:55:00,44.98,44.98,44.95,44.95,48200.0,42.6726,42.6726,42.6441,42.6441,48200.0
2006-12-07 09:30:00,45.1,45.44,45.1,45.37,89200.0,42.7864,43.109,42.7864,43.0426,89200.0
2006-12-07 09:35:00,45.36,45.37,45.2,45.22,32000.0,43.0331,43.0426,42.8813,42.9003,32000.0
2006-12-07 09:40:00,45.22,45.35,45.22,45.27,31500.0,42.9003,43.0236,42.9003,42.9477,31500.0
2006-12-07 09:45:00,45.26,45.27,45.2,45.25,24300.0,42.9382,42.9477,42.8813,42.9287,24300.0
2006-12-07 09:50:00,45.25,45.35,45.21,45.31,26300.0,42.9287,43.0236,42.8908,42.9857,26300.0
2006-12-07 09:55:00,45.32,45.35,45.18,45.18,32200.0,42.9951,43.0236,42.8623,42.8623,32200.0
2006-12-07 10:00:00,45.17,45.29,45.15,45.21,67200.0,42.8528,42.9667,42.8339,42.8908,67200.0
2006-12-07 10:05:00,45.21,45.24,45.2,45.23,24600.0,42.8908,42.9192,42.8813,42.9098,24600.0
2006-12-07 10:10:00,45.23,45.26,45.22,45.24,47000.0,42.9098,42.9382,42.9003,42.9192,47000.0
2006-12-07 10:15:00,45.25,45.28,45.24,45.24,20300.0,42.9287,42.9572,42.9192,42.9192,20300.0
2006-12-07 10:20:00,45.25,45.27,45.23,45.24,102800.0,42.9287,42.9477,42.9098,42.9192,102800.0
2006-12-07 10:25:00,45.23,45.26,45.23,45.25,14100.0,42.9098,42.9382,42.9098,42.9287,14100.0
2006-12-07 10:30:00,45.25,45.27,45.24,45.26,79400.0,42.9287,42.9477,42.9192,42.9382,79400.0
2006-12-07 10:35:00,45.26,45.26,45.23,45.24,36200.0,42.9382,42.9382,42.9098,42.9192,36200.0
2006-12-07 10:40:00,45.24,45.24,45.1,45.1,86200.0,42.9192,42.9192,42.7864,42.7864,86200.0
2006-12-07 10:45:00,45.1,45.19,45.1,45.16,61800.0,42.7864,42.8718,42.7864,42.8434,61800.0
2006-12-07 10:50:00,45.17,45.17,44.94,45.0,75700.0,42.8528,42.8528,42.6346,42.6916,75700.0
2006-12-07 10:55:00,45.01,45.06,44.97,44.98,77100.0,42.701,42.7485,42.6631,42.6726,77100.0
2006-12-07 11:00:00,44.97,45.1,44.96,45.09,25000.0,42.6631,42.7864,42.6536,42.7769,25000.0
2006-12-07 11:05:00,45.07,45.12,45.07,45.12,41500.0,42.758,42.8054,42.758,42.8054,41500.0
2006-12-07 11:10:00,45.09,45.12,45.04,45.04,34300.0,42.7769,42.8054,42.7295,42.7295,34300.0
2006-12-07 11:15:00,45.05,45.12,45.05,45.1,42900.0,42.739,42.8054,42.739,42.7864,42900.0
2006-12-07 11:20:00,45.09,45.1,45.05,45.1,28300.0,42.7769,42.7864,42.739,42.7864,28300.0
2006-12-07 11:25:00,45.09,45.1,45.07,45.08,18200.0,42.7769,42.7864,42.758,42.7675,18200.0
2006-12-07 11:30:00,45.09,45.09,45.07,45.08,20000.0,42.7769,42.7769,42.758,42.7675,20000.0
2006-12-07 11:35:00,45.08,45.13,45.08,45.11,51600.0,42.7675,42.8149,42.7675,42.7959,51600.0
2006-12-07 11:40:00,45.11,45.15,45.11,45.15,22300.0,42.7959,42.8339,42.7959,42.8339,22300.0
2006-12-07 11:45:00,45.14,45.15,45.13,45.14,18100.0,42.8244,42.8339,42.8149,42.8244,18100.0
2006-12-07 11:50:00,45.13,45.24,45.13,45.22,52300.0,42.8149,42.9192,42.8149,42.9003,52300.0
2006-12-07 11:55:00,45.22,45.24,45.21,45.22,19000.0,42.9003,42.9192,42.8908,42.9003,19000.0
2006-12-07 12:00:00,45.22,45.22,45.09,45.16,61500.0,42.9003,42.9003,42.7769,42.8434,61500.0
2006-12-07 12:05:00,45.15,45.16,45.13,45.13,14500.0,42.8339,42.8434,42.8149,42.8149,14500.0
2006-12-07 12:10:00,45.14,45.19,45.13,45.18,23400.0,42.8244,42.8718,42.8149,42.8623,23400.0
2006-12-07 12:15:00,45.18,45.19,45.12,45.13,20300.0,42.8623,42.8718,42.8054,42.8149,20300.0
2006-12-07 12:20:00,45.13,45.14,45.13,45.14,9300.0,42.8149,42.8244,42.8149,42.8244,9300.0
2006-12-07 12:25:00,45.14,45.14,45.05,45.07,38800.0,42.8244,42.8244,42.739,42.758,38800.0
2006-12-07 12:30:00,45.09,45.12,45.08,45.11,25600.0,42.7769,42.8054,42.7675,42.7959,25600.0
2006-12-07 12:35:00,45.11,45.15,45.1,45.14,22400.0,42.7959,42.8339,42.7864,42.8244,22400.0
2006-12-07 12:40:00,45.15,45.29,45.14,45.26,36400.0,42.8339,42.9667,42.8244,42.9382,36400.0
2006-12-07 12:45:00,45.27,45.29,45.25,45.26,46500.0,42.9477,42.9667,42.9287,42.9382,46500.0
2006-12-07 12:50:00,45.26,45.27,45.21,45.26,48700.0,42.9382,42.9477,42.8908,42.9382,48700.0
2006-12-07 12:55:00,45.25,45.27,45.23,45.25,22200.0,42.9287,42.9477,42.9098,42.9287,22200.0
2006-12-07 13:00:00,45.25,45.29,45.25,45.29,29100.0,42.9287,42.9667,42.9287,42.9667,29100.0
2006-12-07 13:05:00,45.28,45.33,45.28,45.32,27400.0,42.9572,43.0046,42.9572,42.9951,27400.0
2006-12-07 13:10:00,45.33,45.34,45.31,45.32,18400.0,43.0046,43.0141,42.9857,42.9951,18400.0
2006-12-07 13:15:00,45.32,45.35,45.31,45.35,19400.0,42.9951,43.0236,42.9857,43.0236,19400.0
2006-12-07 13:20:00,45.35,45.35,45.24,45.25,28500.0,43.0236,43.0236,42.9192,42.9287,28500.0
2006-12-07 13:25:00,45.23,45.35,45.23,45.35,28900.0,42.9098,43.0236,42.9098,43.0236,28900.0
2006-12-07 13:30:00,45.35,45.38,45.34,45.37,29800.0,43.0236,43.0521,43.0141,43.0426,29800.0
2006-12-07 13:35:00,45.38,45.42,45.26,45.28,72700.0,43.0521,43.09,42.9382,42.9572,72700.0
2006-12-07 13:40:00,45.28,45.28,45.25,45.28,15100.0,42.9572,42.9572,42.9287,42.9572,15100.0
2006-12-07 13:45:00,45.28,45.36,45.28,45.35,28700.0,42.9572,43.0331,42.9572,43.0236,28700.0
2006-12-07 13:50:00,45.33,45.34,45.24,45.26,23100.0,43.0046,43.0141,42.9192,42.9382,23100.0
2006-12-07 13:55:00,45.26,45.27,45.25,45.27,23400.0,42.9382,42.9477,42.9287,42.9477,23400.0
2006-12-07 14:00:00,45.27,45.28,45.26,45.26,48800.0,42.9477,42.9572,42.9382,42.9382,48800.0
2006-12-07 14:05:00,45.26,45.29,45.26,45.29,23000.0,42.9382,42.9667,42.9382,42.9667,23000.0
2006-12-07 14:10:00,45.31,45.55,45.28,45.37,140000.0,42.9857,43.2133,42.9572,43.0426,140000.0
2006-12-07 14:15:00,45.37,45.4,45.37,45.39,57200.0,43.0426,43.071,43.0426,43.0616,57200.0
2006-12-07 14:20:00,45.38,45.39,45.37,45.38,41600.0,43.0521,43.0616,43.0426,43.0521,41600.0
2006-12-07 14:25:00,45.38,45.38,45.31,45.32,73400.0,43.0521,43.0521,42.9857,42.9951,73400.0
2006-12-07 14:30:00,45.31,45.31,45.22,45.22,26300.0,42.9857,42.9857,42.9003,42.9003,26300.0
2006-12-07 14:35:00,45.25,45.3,45.22,45.3,29400.0,42.9287,42.9762,42.9003,42.9762,29400.0
2006-12-07 14:40:00,45.3,45.32,45.27,45.27,29800.0,42.9762,42.9951,42.9477,42.9477,29800.0
2006-12-07 14:45:00,45.28,45.3,45.25,45.26,34500.0,42.9572,42.9762,42.9287,42.9382,34500.0
2006-12-07 14:50:00,45.26,45.31,45.25,45.29,39100.0,42.9382,42.9857,42.9287,42.9667,39100.0
2006-12-07 14:55:00,45.29,45.3,45.23,45.23,27200.0,42.9667,42.9762,42.9098,42.9098,27200.0
2006-12-07 15:00:00,45.23,45.24,45.2,45.2,37200.0,42.9098,42.9192,42.8813,42.8813,37200.0
2006-12-07 15:05:00,45.2,45.23,45.2,45.21,36000.0,42.8813,42.9098,42.8813,42.8908,36000.0
2006-12-07 15:10:00,45.21,45.23,45.2,45.21,50400.0,42.8908,42.9098,42.8813,42.8908,50400.0
2006-12-07 15:15:00,45.21,45.25,45.2,45.24,74200.0,42.8908,42.9287,42.8813,42.9192,74200.0
2006-12-07 15:20:00,45.24,45.26,45.24,45.25,28600.0,42.9192,42.9382,42.9192,42.9287,28600.0
2006-12-07 15:25:00,45.26,45.27,45.23,45.27,38900.0,42.9382,42.9477,42.9098,42.9477,38900.0
2006-12-07 15:30:00,45.27,45.28,45.22,45.23,68300.0,42.9477,42.9572,42.9003,42.9098,68300.0
2006-12-07 15:35:00,45.23,45.28,45.23,45.27,55600.0,42.9098,42.9572,42.9098,42.9477,55600.0
2006-12-07 15:40:00,45.26,45.27,45.24,45.25,83500.0,42.9382,42.9477,42.9192,42.9287,83500.0
2006-12-07 15:45:00,45.25,45.25,45.19,45.2,61300.0,42.9287,42.9287,42.8718,42.8813,61300.0
2006-12-07 15:50:00,45.2,45.21,45.2,45.21,58000.0,42.8813,42.8908,42.8813,42.8908,58000.0
2006-12-07 15:55:00,45.21,45.21,45.18,45.2,29500.0,42.8908,42.8908,42.8623,42.8813,29500.0
2006-12-08 09:30:00,45.32,45.4,45.15,45.32,239100.0,42.9951,43.071,42.8339,42.9951,239100.0
2006-12-08 09:35:00,45.33,45.49,45.18,45.39,65600.0,43.0046,43.1564,42.8623,43.0616,65600.0
2006-12-08 09:40:00,45.4,45.44,45.34,45.37,16700.0,43.071,43.109,43.0141,43.0426,16700.0
2006-12-08 09:45:00,45.36,45.4,45.26,45.35,39300.0,43.0331,43.071,42.9382,43.0236,39300.0
2006-12-08 09:50:00,45.35,45.36,45.25,45.27,33500.0,43.0236,43.0331,42.9287,42.9477,33500.0
2006-12-08 09:55:00,45.29,45.32,45.21,45.32,27500.0,42.9667,42.9951,42.8908,42.9951,27500.0
2006-12-08 10:00:00,45.31,45.31,45.15,45.16,43000.0,42.9857,42.9857,42.8339,42.8434,43000.0
2006-12-08 10:05:00,45.16,45.17,45.13,45.15,51600.0,42.8434,42.8528,42.8149,42.8339,51600.0
2006-12-08 10:10:00,45.15,45.17,45.13,45.17,25900.0,42.8339,42.8528,42.8149,42.8528,25900.0
2006-12-08 10:15:00,45.16,45.19,45.15,45.17,19900.0,42.8434,42.8718,42.8339,42.8528,19900.0
2006-12-08 10:20:00,45.17,45.18,45.14,45.17,29100.0,42.8528,42.8623,42.8244,42.8528,29100.0
2006-12-08 10:25:00,45.18,45.19,45.13,45.16,12100.0,42.8623,42.8718,42.8149,42.8434,12100.0
2006-12-08 10:30:00,45.16,45.17,45.14,45.15,13400.0,42.8434,42.8528,42.8244,42.8339,13400.0
2006-12-08 10:35:00,45.15,45.19,45.15,45.18,32200.0,42.8339,42.8718,42.8339,42.8623,32200.0
2006-12-08 10:40:00,45.19,45.2,45.17,45.18,42000.0,42.8718,42.8813,42.8528,42.8623,42000.0
2006-12-08 10:45:00,45.18,45.2,45.18,45.19,21500.0,42.8623,42.8813,42.8623,42.8718,21500.0
2006-12-08 10:50:00,45.2,45.2,45.13,45.16,47200.0,42.8813,42.8813,42.8149,42.8434,47200.0
2006-12-08 10:55:00,45.16,45.18,45.15,45.16,2800.0,42.8434,42.8623,42.8339,42.8434,2800.0
2006-12-08 11:00:00,45.15,45.18,45.15,45.16,17800.0,42.8339,42.8623,42.8339,42.8434,17800.0
2006-12-08 11:05:00,45.17,45.17,45.15,45.16,17600.0,42.8528,42.8528,42.8339,42.8434,17600.0
2006-12-08 11:10:00,45.16,45.18,45.14,45.17,33700.0,42.8434,42.8623,42.8244,42.8528,33700.0
2006-12-08 11:15:00,45.18,45.2,45.18,45.19,19300.0,42.8623,42.8813,42.8623,42.8718,19300.0
2006-12-08 11:20:00,45.17,45.2,45.13,45.14,53200.0,42.8528,42.8813,42.8149,42.8244,53200.0
2006-12-08 11:25:00,45.14,45.19,45.14,45.19,19700.0,42.8244,42.8718,42.8244,42.8718,19700.0
2006-12-08 11:30:00,45.19,45.2,45.18,45.18,27300.0,42.8718,42.8813,42.8623,42.8623,27300.0
2006-12-08 11:35:00,45.18,45.2,45.16,45.18,15300.0,42.8623,42.8813,42.8434,42.8623,15300.0
2006-12-08 11:40:00,45.18,45.2,45.16,45.17,30800.0,42.8623,42.8813,42.8434,42.8528,30800.0
2006-12-08 11:45:00,45.18,45.2,45.18,45.19,4500.0,42.8623,42.8813,42.8623,42.8718,4500.0
2006-12-08 11:50:00,45.19,45.19,45.17,45.19,9700.0,42.8718,42.8718,42.8528,42.8718,9700.0
2006-12-08 11:55:00,45.17,45.18,45.12,45.12,9500.0,42.8528,42.8623,42.8054,42.8054,9500.0
2006-12-08 12:00:00,45.12,45.2,45.12,45.19,14300.0,42.8054,42.8813,42.8054,42.8718,14300.0
2006-12-08 12:05:00,45.2,45.2,45.17,45.19,7300.0,42.8813,42.8813,42.8528,42.8718,7300.0
2006-12-08 12:10:00,45.18,45.18,45.14,45.15,22500.0,42.8623,42.8623,42.8244,42.8339,22500.0
2006-12-08 12:15:00,45.15,45.16,45.13,45.15,19200.0,42.8339,42.8434,42.8149,42.8339,19200.0
2006-12-08 12:20:00,45.15,45.17,45.14,45.15,5900.0,42.8339,42.8528,42.8244,42.8339,5900.0
2006-12-08 12:25:00,45.15,45.16,45.14,45.14,5100.0,42.8339,42.8434,42.8244,42.8244,5100.0
2006-12-08 12:30:00,45.14,45.14,45.07,45.08,10600.0,42.8244,42.8244,42.758,42.7675,10600.0
2006-12-08 12:35:00,45.07,45.09,45.05,45.06,18700.0,42.758,42.7769,42.739,42.7485,18700.0
2006-12-08 12:40:00,45.06,45.07,45.03,45.03,18300.0,42.7485,42.758,42.72,42.72,18300.0
2006-12-08 12:45:00,45.03,45.03,45.02,45.02,14400.0,42.72,42.72,42.7105,42.7105,14400.0
2006-12-08 12:50:00,45.02,45.08,45.0,45.07,18400.0,42.7105,42.7675,42.6916,42.758,18400.0
2006-12-08 12:55:00,45.06,45.06,45.03,45.03,6500.0,42.7485,42.7485,42.72,42.72,6500.0
2006-12-08 13:00:00,45.05,45.06,45.02,45.02,16500.0,42.739,42.7485,42.7105,42.7105,16500.0
2006-12-08 13:05:00,45.04,45.05,45.04,45.04,3500.0,42.7295,42.739,42.7295,42.7295,3500.0
2006-12-08 13:10:00,45.05,45.05,45.02,45.05,15400.0,42.739,42.739,42.7105,42.739,15400.0
2006-12-08 13:15:00,45.05,45.05,45.02,45.03,3100.0,42.739,42.739,42.7105,42.72,3100.0
2006-12-08 13:20:00,45.03,45.06,45.02,45.03,23700.0,42.72,42.7485,42.7105,42.72,23700.0
2006-12-08 13:25:00,45.02,45.02,45.0,45.0,14600.0,42.7105,42.7105,42.6916,42.6916,14600.0
2006-12-08 13:30:00,45.0,45.02,44.96,44.99,30700.0,42.6916,42.7105,42.6536,42.6821,30700.0
2006-12-08 13:35:00,44.99,44.99,44.96,44.98,5900.0,42.6821,42.6821,42.6536,42.6726,5900.0
2006-12-08 13:40:00,44.97,44.99,44.97,44.99,7800.0,42.6631,42.6821,42.6631,42.6821,7800.0
2006-12-08 13:45:00,44.99,44.99,44.96,44.96,5300.0,42.6821,42.6821,42.6536,42.6536,5300.0
2006-12-08 13:50:00,44.96,45.0,44.95,44.99,10700.0,42.6536,42.6916,42.6441,42.6821,10700.0
2006-12-08 13:55:00,44.98,44.99,44.98,44.99,3500.0,42.6726,42.6821,42.6726,42.6821,3500.0
2006-12-08 14:00:00,45.01,45.01,45.0,45.0,6200.0,42.701,42.701,42.6916,42.6916,6200.0
2006-12-08 14:05:00,45.01,45.04,45.0,45.04,9100.0,42.701,42.7295,42.6916,42.7295,9100.0
2006-12-08 14:10:00,45.03,45.03,45.01,45.02,4500.0,42.72,42.72,42.701,42.7105,4500.0
2006-12-08 14:15:00,45.01,45.02,44.98,44.98,5200.0,42.701,42.7105,42.6726,42.6726,5200.0
2006-12-08 14:20:00,44.98,45.03,44.98,45.03,14400.0,42.6726,42.72,42.6726,42.72,14400.0
2006-12-08 14:25:00,45.02,45.03,45.0,45.02,10600.0,42.7105,42.72,42.6916,42.7105,10600.0
2006-12-08 14:30:00,45.02,45.03,45.0,45.0,5700.0,42.7105,42.72,42.6916,42.6916,5700.0
2006-12-08 14:35:00,45.01,45.07,45.01,45.07,29600.0,42.701,42.758,42.701,42.758,29600.0
2006-12-08 14:40:00,45.07,45.08,45.05,45.08,26100.0,42.758,42.7675,42.739,42.7675,26100.0
2006-12-08 14:45:00,45.08,45.16,45.08,45.15,53600.0,42.7675,42.8434,42.7675,42.8339,53600.0
2006-12-08 14:50:00,45.13,45.17,45.12,45.16,11000.0,42.8149,42.8528,42.8054,42.8434,11000.0
2006-12-08 14:55:00,45.17,45.22,45.16,45.22,9000.0,42.8528,42.9003,42.8434,42.9003,9000.0
2006-12-08 15:00:00,45.2,45.21,45.18,45.19,23400.0,42.8813,42.8908,42.8623,42.8718,23400.0
2006-12-08 15:05:00,45.17,45.19,45.15,45.16,24900.0,42.8528,42.8718,42.8339,42.8434,24900.0
2006-12-08 15:10:00,45.16,45.19,45.13,45.17,20100.0,42.8434,42.8718,42.8149,42.8528,20100.0
2006-12-08 15:15:00,45.16,45.18,45.15,45.16,33800.0,42.8434,42.8623,42.8339,42.8434,33800.0
2006-12-08 15:20:00,45.16,45.16,45.11,45.13,28300.0,42.8434,42.8434,42.7959,42.8149,28300.0
2006-12-08 15:25:00,45.12,45.14,45.12,45.12,15200.0,42.8054,42.8244,42.8054,42.8054,15200.0
2006-12-08 15:30:00,45.12,45.14,45.1,45.1,14800.0,42.8054,42.8244,42.7864,42.7864,14800.0
2006-12-08 15:35:00,45.1,45.11,45.05,45.05,18100.0,42.7864,42.7959,42.739,42.739,18100.0
2006-12-08 15:40:00,45.05,45.06,45.01,45.01,12100.0,42.739,42.7485,42.701,42.701,12100.0
2006-12-08 15:45:00,45.01,45.02,44.98,44.99,31400.0,42.701,42.7105,42.6726,42.6821,31400.0
2006-12-08 15:50:00,44.99,45.03,44.98,45.03,28100.0,42.6821,42.72,42.6726,42.72,28100.0
2006-12-08 15:55:00,45.03,45.06,45.02,45.05,31900.0,42.72,42.7485,42.7105,42.739,31900.0
2006-12-11 09:30:00,45.0,45.01,44.88,44.94,171100.0,42.6916,42.701,42.5777,42.6346,171100.0
2006-12-11 09:35:00,44.96,44.97,44.81,44.9,15800.0,42.6536,42.6631,42.5113,42.5967,15800.0
2006-12-11 09:40:00,44.85,44.87,44.56,44.79,46400.0,42.5493,42.5682,42.2741,42.4923,46400.0
2006-12-11 09:45:00,44.8,44.87,44.73,44.73,12600.0,42.5018,42.5682,42.4354,42.4354,12600.0
2006-12-11 09:50:00,44.73,44.83,44.7,44.81,22600.0,42.4354,42.5303,42.407,42.5113,22600.0
2006-12-11 09:55:00,44.8,44.81,44.72,44.72,11800.0,42.5018,42.5113,42.4259,42.4259,11800.0
2006-12-11 10:00:00,44.72,44.81,44.67,44.79,33400.0,42.4259,42.5113,42.3785,42.4923,33400.0
2006-12-11 10:05:00,44.8,44.84,44.8,44.83,13100.0,42.5018,42.5398,42.5018,42.5303,13100.0
2006-12-11 10:10:00,44.8,44.82,44.7,44.76,27500.0,42.5018,42.5208,42.407,42.4639,27500.0
2006-12-11 10:15:00,44.77,44.8,44.72,44.73,65100.0,42.4734,42.5018,42.4259,42.4354,65100.0
2006-12-11 10:20:00,44.72,44.73,44.59,44.59,29800.0,42.4259,42.4354,42.3026,42.3026,29800.0
2006-12-11 10:25:00,44.6,44.62,44.56,44.57,17000.0,42.3121,42.3311,42.2741,42.2836,17000.0
2006-12-11 10:30:00,44.57,44.72,44.57,44.7,18100.0,42.2836,42.4259,42.2836,42.407,18100.0
2006-12-11 10:35:00,44.7,44.71,44.67,44.67,18800.0,42.407,42.4164,42.3785,42.3785,18800.0
2006-12-11 10:40:00,44.67,44.67,44.62,44.62,12600.0,42.3785,42.3785,42.3311,42.3311,12600.0
2006-12-11 10:45:00,44.63,44.64,44.62,44.64,12600.0,42.3405,42.35,42.3311,42.35,12600.0
2006-12-11 10:50:00,44.64,44.73,44.63,44.72,29000.0,42.35,42.4354,42.3405,42.4259,29000.0
2006-12-11 10:55:00,44.72,44.73,44.64,44.64,15200.0,42.4259,42.4354,42.35,42.35,15200.0
2006-12-11 11:00:00,44.64,44.64,44.62,44.62,9800.0,42.35,42.35,42.3311,42.3311,9800.0
2006-12-11 11:05:00,44.62,44.65,44.62,44.63,17900.0,42.3311,42.3595,42.3311,42.3405,17900.0
2006-12-11 11:10:00,44.63,44.63,44.6,44.63,45700.0,42.3405,42.3405,42.3121,42.3405,45700.0
2006-12-11 11:15:00,44.62,44.62,44.61,44.61,16200.0,42.3311,42.3311,42.3216,42.3216,16200.0
2006-12-11 11:20:00,44.61,44.66,44.6,44.66,20600.0,42.3216,42.369,42.3121,42.369,20600.0
2006-12-11 11:25:00,44.65,44.67,44.61,44.61,13100.0,42.3595,42.3785,42.3216,42.3216,13100.0
2006-12-11 11:30:00,44.6,44.62,44.58,44.61,36100.0,42.3121,42.3311,42.2931,42.3216,36100.0
2006-12-11 11:35:00,44.61,44.61,44.56,44.56,12700.0,42.3216,42.3216,42.2741,42.2741,12700.0
2006-12-11 11:40:00,44.55,44.56,44.54,44.55,9700.0,42.2646,42.2741,42.2552,42.2646,9700.0
2006-12-11 11:45:00,44.54,44.55,44.54,44.54,5300.0,42.2552,42.2646,42.2552,42.2552,5300.0
2006-12-11 11:50:00,44.55,44.55,44.54,44.55,36100.0,42.2646,42.2646,42.2552,42.2646,36100.0
2006-12-11 11:55:00,44.55,44.55,44.54,44.55,8600.0,42.2646,42.2646,42.2552,42.2646,8600.0
2006-12-11 12:00:00,44.53,44.53,44.5,44.51,25500.0,42.2457,42.2457,42.2172,42.2267,25500.0
2006-12-11 12:05:00,44.5,44.51,44.45,44.46,12500.0,42.2172,42.2267,42.1698,42.1793,12500.0
2006-12-11 12:10:00,44.46,44.47,44.43,44.44,14200.0,42.1793,42.1887,42.1508,42.1603,14200.0
2006-12-11 12:15:00,44.45,44.45,44.37,44.37,13000.0,42.1698,42.1698,42.0939,42.0939,13000.0
2006-12-11 12:20:00,44.37,44.41,44.36,44.41,32200.0,42.0939,42.1318,42.0844,42.1318,32200.0
2006-12-11 12:25:00,44.4,44.42,44.38,44.39,36200.0,42.1223,42.1413,42.1034,42.1129,36200.0
2006-12-11 12:30:00,44.38,44.39,44.37,44.38,23100.0,42.1034,42.1129,42.0939,42.1034,23100.0
2006-12-11 12:35:00,44.37,44.39,44.34,44.39,99300.0,42.0939,42.1129,42.0654,42.1129,99300.0
2006-12-11 12:40:00,44.38,44.47,44.38,44.47,51800.0,42.1034,42.1887,42.1034,42.1887,51800.0
2006-12-11 12:45:00,44.47,44.6,44.46,44.59,37200.0,42.1887,42.3121,42.1793,42.3026,37200.0
2006-12-11 12:50:00,44.58,44.61,44.52,44.54,56800.0,42.2931,42.3216,42.2362,42.2552,56800.0
2006-12-11 12:55:00,44.54,44.58,44.53,44.53,25700.0,42.2552,42.2931,42.2457,42.2457,25700.0
2006-12-11 13:00:00,44.53,44.53,44.49,44.49,37700.0,42.2457,42.2457,42.2077,42.2077,37700.0
2006-12-11 13:05:00,44.47,44.47,44.42,44.42,13700.0,42.1887,42.1887,42.1413,42.1413,13700.0
2006-12-11 13:10:00,44.42,44.43,44.4,44.42,37400.0,42.1413,42.1508,42.1223,42.1413,37400.0
2006-12-11 13:15:00,44.42,44.43,44.39,44.43,40600.0,42.1413,42.1508,42.1129,42.1508,40600.0
2006-12-11 13:20:00,44.43,44.54,44.42,44.54,77900.0,42.1508,42.2552,42.1413,42.2552,77900.0
2006-12-11 13:25:00,44.54,44.56,44.5,44.52,43600.0,42.2552,42.2741,42.2172,42.2362,43600.0
2006-12-11 13:30:00,44.51,44.51,44.49,44.49,55700.0,42.2267,42.2267,42.2077,42.2077,55700.0
2006-12-11 13:35:00,44.51,44.58,44.49,44.58,10600.0,42.2267,42.2931,42.2077,42.2931,10600.0
2006-12-11 13:40:00,44.58,44.58,44.56,44.56,11400.0,42.2931,42.2931,42.2741,42.2741,11400.0
2006-12-11 13:45:00,44.57,44.61,44.56,44.6,6100.0,42.2836,42.3216,42.2741,42.3121,6100.0
2006-12-11 13:50:00,44.61,44.61,44.6,44.61,3700.0,42.3216,42.3216,42.3121,42.3216,3700.0
2006-12-11 13:55:00,44.61,44.61,44.6,44.6,4100.0,42.3216,42.3216,42.3121,42.3121,4100.0
2006-12-11 14:00:00,44.6,44.61,44.6,44.6,26600.0,42.3121,42.3216,42.3121,42.3121,26600.0
2006-12-11 14:05:00,44.61,44.61,44.6,44.6,6000.0,42.3216,42.3216,42.3121,42.3121,6000.0
2006-12-11 14:10:00,44.61,44.63,44.6,44.63,12600.0,42.3216,42.3405,42.3121,42.3405,12600.0
2006-12-11 14:15:00,44.62,44.62,44.6,44.61,53100.0,42.3311,42.3311,42.3121,42.3216,53100.0
2006-12-11 14:20:00,44.6,44.61,44.58,44.61,26500.0,42.3121,42.3216,42.2931,42.3216,26500.0
2006-12-11 14:25:00,44.6,44.64,44.6,44.63,18500.0,42.3121,42.35,42.3121,42.3405,18500.0
2006-12-11 14:30:00,44.64,44.64,44.63,44.63,9200.0,42.35,42.35,42.3405,42.3405,9200.0
2006-12-11 14:35:00,44.64,44.64,44.63,44.63,8000.0,42.35,42.35,42.3405,42.3405,8000.0
2006-12-11 14:40:00,44.62,44.63,44.59,44.59,8900.0,42.3311,42.3405,42.3026,42.3026,8900.0
2006-12-11 14:45:00,44.6,44.6,44.58,44.59,4400.0,42.3121,42.3121,42.2931,42.3026,4400.0
2006-12-11 14:50:00,44.58,44.63,44.58,44.63,43500.0,42.2931,42.3405,42.2931,42.3405,43500.0
2006-12-11 14:55:00,44.64,44.65,44.59,44.6,29900.0,42.35,42.3595,42.3026,42.3121,29900.0
2006-12-11 15:00:00,44.61,44.64,44.61,44.62,17000.0,42.3216,42.35,42.3216,42.3311,17000.0
2006-12-11 15:05:00,44.62,44.63,44.6,44.62,19700.0,42.3311,42.3405,42.3121,42.3311,19700.0
2006-12-11 15:10:00,44.62,44.62,44.6,44.62,8000.0,42.3311,42.3311,42.3121,42.3311,8000.0
2006-12-11 15:15:00,44.62,44.62,44.58,44.61,43100.0,42.3311,42.3311,42.2931,42.3216,43100.0
2006-12-11 15:20:00,44.62,44.64,44.62,44.64,12800.0,42.3311,42.35,42.3311,42.35,12800.0
2006-12-11 15:25:00,44.64,44.65,44.63,44.63,17300.0,42.35,42.3595,42.3405,42.3405,17300.0
2006-12-11 15:30:00,44.63,44.63,44.57,44.57,28000.0,42.3405,42.3405,42.2836,42.2836,28000.0
2006-12-11 15:35:00,44.57,44.58,44.52,44.57,32200.0,42.2836,42.2931,42.2362,42.2836,32200.0
2006-12-11 15:40:00,44.52,44.57,44.49,44.54,130600.0,42.2362,42.2836,42.2077,42.2552,130600.0
2006-12-11 15:45:00,44.54,44.55,44.47,44.5,25200.0,42.2552,42.2646,42.1887,42.2172,25200.0
2006-12-11 15:50:00,44.5,44.59,44.49,44.59,34600.0,42.2172,42.3026,42.2077,42.3026,34600.0
2006-12-11 15:55:00,44.59,44.62,44.57,44.6,30400.0,42.3026,42.3311,42.2836,42.3121,30400.0
2006-12-12 09:30:00,44.75,44.8,44.69,44.75,40600.0,42.4544,42.5018,42.3975,42.4544,40600.0
2006-12-12 09:35:00,44.83,44.85,44.75,44.85,33400.0,42.5303,42.5493,42.4544,42.5493,33400.0
2006-12-12 09:40:00,44.89,44.89,44.77,44.85,42300.0,42.5872,42.5872,42.4734,42.5493,42300.0
2006-12-12 09:45:00,44.86,44.89,44.8,44.8,52800.0,42.5587,42.5872,42.5018,42.5018,52800.0
2006-12-12 09:50:00,44.8,44.87,44.78,44.8,72400.0,42.5018,42.5682,42.4828,42.5018,72400.0
2006-12-12 09:55:00,44.8,44.8,44.58,44.6,30300.0,42.5018,42.5018,42.2931,42.3121,30300.0
2006-12-12 10:00:00,44.59,44.69,44.59,44.67,28800.0,42.3026,42.3975,42.3026,42.3785,28800.0
2006-12-12 10:05:00,44.66,44.67,44.58,44.63,41800.0,42.369,42.3785,42.2931,42.3405,41800.0
2006-12-12 10:10:00,44.63,44.71,44.63,44.7,25700.0,42.3405,42.4164,42.3405,42.407,25700.0
2006-12-12 10:15:00,44.69,44.7,44.62,44.63,17900.0,42.3975,42.407,42.3311,42.3405,17900.0
2006-12-12 10:20:00,44.63,44.64,44.62,44.63,9300.0,42.3405,42.35,42.3311,42.3405,9300.0
2006-12-12 10:25:00,44.64,44.71,44.63,44.7,25000.0,42.35,42.4164,42.3405,42.407,25000.0
2006-12-12 10:30:00,44.69,44.7,44.65,44.66,10800.0,42.3975,42.407,42.3595,42.369,10800.0
2006-12-12 10:35:00,44.66,44.73,44.65,44.72,20900.0,42.369,42.4354,42.3595,42.4259,20900.0
2006-12-12 10:40:00,44.72,44.73,44.69,44.7,8300.0,42.4259,42.4354,42.3975,42.407,8300.0
2006-12-12 10:45:00,44.69,44.7,44.67,44.7,11200.0,42.3975,42.407,42.3785,42.407,11200.0
2006-12-12 10:50:00,44.7,44.71,44.7,44.7,16900.0,42.407,42.4164,42.407,42.407,16900.0
2006-12-12 10:55:00,44.69,44.71,44.67,44.7,32900.0,42.3975,42.4164,42.3785,42.407,32900.0
2006-12-12 11:00:00,44.7,44.74,44.7,44.71,13600.0,42.407,42.4449,42.407,42.4164,13600.0
2006-12-12 11:05:00,44.71,44.74,44.7,44.71,13800.0,42.4164,42.4449,42.407,42.4164,13800.0
2006-12-12 11:10:00,44.71,44.72,44.7,44.71,10300.0,42.4164,42.4259,42.407,42.4164,10300.0
2006-12-12 11:15:00,44.73,44.75,44.72,44.75,4300.0,42.4354,42.4544,42.4259,42.4544,4300.0
2006-12-12 11:20:00,44.74,44.75,44.73,44.74,7700.0,42.4449,42.4544,42.4354,42.4449,7700.0
2006-12-12 11:25:00,44.74,44.82,44.74,44.8,14500.0,42.4449,42.5208,42.4449,42.5018,14500.0
2006-12-12 11:30:00,44.82,44.83,44.81,44.81,6700.0,42.5208,42.5303,42.5113,42.5113,6700.0
2006-12-12 11:35:00,44.81,44.81,44.75,44.76,8800.0,42.5113,42.5113,42.4544,42.4639,8800.0
2006-12-12 11:40:00,44.75,44.76,44.71,44.72,11700.0,42.4544,42.4639,42.4164,42.4259,11700.0
2006-12-12 11:45:00,44.7,44.7,44.65,44.65,10600.0,42.407,42.407,42.3595,42.3595,10600.0
2006-12-12 11:50:00,44.66,44.66,44.6,44.61,23900.0,42.369,42.369,42.3121,42.3216,23900.0
2006-12-12 11:55:00,44.61,44.62,44.56,44.57,10700.0,42.3216,42.3311,42.2741,42.2836,10700.0
2006-12-12 12:00:00,44.56,44.61,44.55,44.6,22700.0,42.2741,42.3216,42.2646,42.3121,22700.0
2006-12-12 12:05:00,44.6,44.62,44.59,44.59,17100.0,42.3121,42.3311,42.3026,42.3026,17100.0
2006-12-12 12:10:00,44.59,44.61,44.51,44.6,27800.0,42.3026,42.3216,42.2267,42.3121,27800.0
2006-12-12 12:15:00,44.6,44.7,44.6,44.65,56800.0,42.3121,42.407,42.3121,42.3595,56800.0
2006-12-12 12:20:00,44.65,44.66,44.53,44.54,39800.0,42.3595,42.369,42.2457,42.2552,39800.0
2006-12-12 12:25:00,44.55,44.59,44.54,44.55,60000.0,42.2646,42.3026,42.2552,42.2646,60000.0
2006-12-12 12:30:00,44.55,44.7,44.54,44.57,30000.0,42.2646,42.407,42.2552,42.2836,30000.0
2006-12-12 12:35:00,44.56,44.7,44.56,44.69,37600.0,42.2741,42.407,42.2741,42.3975,37600.0
2006-12-12 12:40:00,44.7,44.72,44.67,44.68,17000.0,42.407,42.4259,42.3785,42.388,17000.0
2006-12-12 12:45:00,44.68,44.7,44.66,44.66,8100.0,42.388,42.407,42.369,42.369,8100.0
2006-12-12 12:50:00,44.67,44.67,44.62,44.62,11000.0,42.3785,42.3785,42.3311,42.3311,11000.0
2006-12-12 12:55:00,44.61,44.7,44.5,44.5,53400.0,42.3216,42.407,42.2172,42.2172,53400.0
2006-12-12 13:00:00,44.5,44.51,44.48,44.49,11900.0,42.2172,42.2267,42.1982,42.2077,11900.0
2006-12-12 13:05:00,44.49,44.5,44.48,44.48,8100.0,42.2077,42.2172,42.1982,42.1982,8100.0
2006-12-12 13:10:00,44.48,44.48,44.46,44.47,24300.0,42.1982,42.1982,42.1793,42.1887,24300.0
2006-12-12 13:15:00,44.46,44.47,44.45,44.45,6600.0,42.1793,42.1887,42.1698,42.1698,6600.0
2006-12-12 13:20:00,44.45,44.46,44.42,44.42,10600.0,42.1698,42.1793,42.1413,42.1413,10600.0
2006-12-12 13:25:00,44.42,44.43,44.4,44.43,11200.0,42.1413,42.1508,42.1223,42.1508,11200.0
2006-12-12 13:30:00,44.43,44.48,44.42,44.44,18800.0,42.1508,42.1982,42.1413,42.1603,18800.0
2006-12-12 13:35:00,44.44,44.44,44.41,44.41,6500.0,42.1603,42.1603,42.1318,42.1318,6500.0
2006-12-12 13:40:00,44.41,44.42,44.41,44.42,6100.0,42.1318,42.1413,42.1318,42.1413,6100.0
2006-12-12 13:45:00,44.41,44.42,44.38,44.38,4900.0,42.1318,42.1413,42.1034,42.1034,4900.0
2006-12-12 13:50:00,44.39,44.4,44.38,44.39,7100.0,42.1129,42.1223,42.1034,42.1129,7100.0
2006-12-12 13:55:00,44.45,44.45,44.38,44.4,31900.0,42.1698,42.1698,42.1034,42.1223,31900.0
2006-12-12 14:00:00,44.41,44.41,44.38,44.38,7100.0,42.1318,42.1318,42.1034,42.1034,7100.0
2006-12-12 14:05:00,44.38,44.39,44.32,44.34,55200.0,42.1034,42.1129,42.0464,42.0654,55200.0
2006-12-12 14:10:00,44.34,44.36,44.31,44.36,20200.0,42.0654,42.0844,42.037,42.0844,20200.0
2006-12-12 14:15:00,44.36,44.42,44.33,44.39,22900.0,42.0844,42.1413,42.0559,42.1129,22900.0
2006-12-12 14:20:00,44.37,44.47,44.37,44.46,28300.0,42.0939,42.1887,42.0939,42.1793,28300.0
2006-12-12 14:25:00,44.46,44.46,44.42,44.44,27000.0,42.1793,42.1793,42.1413,42.1603,27000.0
2006-12-12 14:30:00,44.43,44.44,44.42,44.43,16500.0,42.1508,42.1603,42.1413,42.1508,16500.0
2006-12-12 14:35:00,44.44,44.44,44.34,44.44,65000.0,42.1603,42.1603,42.0654,42.1603,65000.0
2006-12-12 14:40:00,44.43,44.46,44.42,44.44,85400.0,42.1508,42.1793,42.1413,42.1603,85400.0
2006-12-12 14:45:00,44.43,44.45,44.42,44.44,17100.0,42.1508,42.1698,42.1413,42.1603,17100.0
2006-12-12 14:50:00,44.45,44.47,44.45,44.46,21600.0,42.1698,42.1887,42.1698,42.1793,21600.0
2006-12-12 14:55:00,44.46,44.51,44.46,44.51,24900.0,42.1793,42.2267,42.1793,42.2267,24900.0
2006-12-12 15:00:00,44.52,44.52,44.47,44.49,16000.0,42.2362,42.2362,42.1887,42.2077,16000.0
2006-12-12 15:05:00,44.49,44.5,44.47,44.47,13400.0,42.2077,42.2172,42.1887,42.1887,13400.0
2006-12-12 15:10:00,44.46,44.48,44.46,44.46,12400.0,42.1793,42.1982,42.1793,42.1793,12400.0
2006-12-12 15:15:00,44.47,44.47,44.44,44.45,7300.0,42.1887,42.1887,42.1603,42.1698,7300.0
2006-12-12 15:20:00,44.45,44.45,44.41,44.42,21800.0,42.1698,42.1698,42.1318,42.1413,21800.0
2006-12-12 15:25:00,44.42,44.42,44.38,44.4,100300.0,42.1413,42.1413,42.1034,42.1223,100300.0
2006-12-12 15:30:00,44.4,44.45,44.4,44.42,15800.0,42.1223,42.1698,42.1223,42.1413,15800.0
2006-12-12 15:35:00,44.42,44.46,44.41,44.45,53700.0,42.1413,42.1793,42.1318,42.1698,53700.0
2006-12-12 15:40:00,44.46,44.49,44.45,44.46,91600.0,42.1793,42.2077,42.1698,42.1793,91600.0
2006-12-12 15:45:00,44.46,44.48,44.45,44.48,21900.0,42.1793,42.1982,42.1698,42.1982,21900.0
2006-12-12 15:50:00,44.48,44.49,44.46,44.48,26200.0,42.1982,42.2077,42.1793,42.1982,26200.0
2006-12-12 15:55:00,44.49,44.5,44.47,44.5,218100.0,42.2077,42.2172,42.1887,42.2172,218100.0
2006-12-13 09:30:00,44.82,44.84,44.8,44.83,31600.0,42.5208,42.5398,42.5018,42.5303,31600.0
2006-12-13 09:35:00,44.84,44.84,44.74,44.74,7500.0,42.5398,42.5398,42.4449,42.4449,7500.0
2006-12-13 09:40:00,44.72,44.72,44.49,44.52,34400.0,42.4259,42.4259,42.2077,42.2362,34400.0
2006-12-13 09:45:00,44.53,44.55,44.47,44.55,17100.0,42.2457,42.2646,42.1887,42.2646,17100.0
2006-12-13 09:50:00,44.55,44.56,44.53,44.53,11700.0,42.2646,42.2741,42.2457,42.2457,11700.0
2006-12-13 09:55:00,44.52,44.52,44.43,44.44,23300.0,42.2362,42.2362,42.1508,42.1603,23300.0
2006-12-13 10:00:00,44.45,44.46,44.42,44.44,19500.0,42.1698,42.1793,42.1413,42.1603,19500.0
2006-12-13 10:05:00,44.43,44.47,44.35,44.35,29200.0,42.1508,42.1887,42.0749,42.0749,29200.0
2006-12-13 10:10:00,44.34,44.37,44.27,44.37,15600.0,42.0654,42.0939,41.999,42.0939,15600.0
2006-12-13 10:15:00,44.35,44.4,44.34,44.37,213300.0,42.0749,42.1223,42.0654,42.0939,213300.0
2006-12-13 10:20:00,44.36,44.37,44.32,44.32,182200.0,42.0844,42.0939,42.0464,42.0464,182200.0
2006-12-13 10:25:00,44.31,44.32,44.27,44.27,77900.0,42.037,42.0464,41.999,41.999,77900.0
2006-12-13 10:30:00,44.27,44.28,44.14,44.15,34700.0,41.999,42.0085,41.8757,41.8852,34700.0
2006-12-13 10:35:00,44.15,44.15,44.09,44.1,31700.0,41.8852,41.8852,41.8282,41.8377,31700.0
2006-12-13 10:40:00,44.09,44.1,44.0,44.01,49200.0,41.8282,41.8377,41.7429,41.7523,49200.0
2006-12-13 10:45:00,44.01,44.02,44.0,44.02,34800.0,41.7523,41.7618,41.7429,41.7618,34800.0
2006-12-13 10:50:00,44.02,44.02,43.98,43.99,37800.0,41.7618,41.7618,41.7239,41.7334,37800.0
2006-12-13 10:55:00,43.99,44.17,43.99,44.16,34500.0,41.7334,41.9041,41.7334,41.8947,34500.0
2006-12-13 11:00:00,44.15,44.16,44.09,44.1,26100.0,41.8852,41.8947,41.8282,41.8377,26100.0
2006-12-13 11:05:00,44.1,44.11,44.04,44.08,22000.0,41.8377,41.8472,41.7808,41.8188,22000.0
2006-12-13 11:10:00,44.09,44.14,44.09,44.14,8200.0,41.8282,41.8757,41.8282,41.8757,8200.0
2006-12-13 11:15:00,44.14,44.17,44.14,44.17,10500.0,41.8757,41.9041,41.8757,41.9041,10500.0
2006-12-13 11:20:00,44.16,44.23,44.15,44.22,317200.0,41.8947,41.9611,41.8852,41.9516,317200.0
2006-12-13 11:25:00,44.22,44.25,44.22,44.24,8000.0,41.9516,41.98,41.9516,41.9705,8000.0
2006-12-13 11:30:00,44.25,44.3,44.25,44.29,11600.0,41.98,42.0275,41.98,42.018,11600.0
2006-12-13 11:35:00,44.3,44.3,44.28,44.29,8800.0,42.0275,42.0275,42.0085,42.018,8800.0
2006-12-13 11:40:00,44.29,44.32,44.28,44.32,14100.0,42.018,42.0464,42.0085,42.0464,14100.0
2006-12-13 11:45:00,44.32,44.4,44.32,44.4,75800.0,42.0464,42.1223,42.0464,42.1223,75800.0
2006-12-13 11:50:00,44.39,44.43,44.39,44.4,53400.0,42.1129,42.1508,42.1129,42.1223,53400.0
2006-12-13 11:55:00,44.39,44.4,44.36,44.39,8300.0,42.1129,42.1223,42.0844,42.1129,8300.0
2006-12-13 12:00:00,44.41,44.42,44.38,44.38,8800.0,42.1318,42.1413,42.1034,42.1034,8800.0
2006-12-13 12:05:00,44.39,44.41,44.35,44.4,10800.0,42.1129,42.1318,42.0749,42.1223,10800.0
2006-12-13 12:10:00,44.4,44.41,44.37,44.37,809100.0,42.1223,42.1318,42.0939,42.0939,809100.0
2006-12-13 12:15:00,44.38,44.38,44.37,44.38,3100.0,42.1034,42.1034,42.0939,42.1034,3100.0
2006-12-13 12:20:00,44.38,44.4,44.38,44.39,4500.0,42.1034,42.1223,42.1034,42.1129,4500.0
2006-12-13 12:25:00,44.39,44.4,44.38,44.39,6300.0,42.1129,42.1223,42.1034,42.1129,6300.0
2006-12-13 12:30:00,44.39,44.43,44.39,44.41,9200.0,42.1129,42.1508,42.1129,42.1318,9200.0
2006-12-13 12:35:00,44.41,44.44,44.41,44.42,28100.0,42.1318,42.1603,42.1318,42.1413,28100.0
2006-12-13 12:40:00,44.41,44.44,44.41,44.44,52300.0,42.1318,42.1603,42.1318,42.1603,52300.0
2006-12-13 12:45:00,44.43,44.46,44.42,44.46,13800.0,42.1508,42.1793,42.1413,42.1793,13800.0
2006-12-13 12:50:00,44.47,44.48,44.46,44.47,29500.0,42.1887,42.1982,42.1793,42.1887,29500.0
2006-12-13 12:55:00,44.47,44.48,44.47,44.48,30900.0,42.1887,42.1982,42.1887,42.1982,30900.0
2006-12-13 13:00:00,44.47,44.49,44.47,44.49,77800.0,42.1887,42.2077,42.1887,42.2077,77800.0
2006-12-13 13:05:00,44.49,44.49,44.48,44.49,16500.0,42.2077,42.2077,42.1982,42.2077,16500.0
2006-12-13 13:10:00,44.49,44.49,44.48,44.48,3400.0,42.2077,42.2077,42.1982,42.1982,3400.0
2006-12-13 13:15:00,44.49,44.49,44.4,44.4,88900.0,42.2077,42.2077,42.1223,42.1223,88900.0
2006-12-13 13:20:00,44.4,44.41,44.38,44.39,12800.0,42.1223,42.1318,42.1034,42.1129,12800.0
2006-12-13 13:25:00,44.39,44.4,44.38,44.4,15200.0,42.1129,42.1223,42.1034,42.1223,15200.0
2006-12-13 13:30:00,44.4,44.4,44.38,44.38,22400.0,42.1223,42.1223,42.1034,42.1034,22400.0
2006-12-13 13:35:00,44.39,44.4,44.34,44.35,15600.0,42.1129,42.1223,42.0654,42.0749,15600.0
2006-12-13 13:40:00,44.33,44.34,44.26,44.28,17200.0,42.0559,42.0654,41.9895,42.0085,17200.0
2006-12-13 13:45:00,44.29,44.32,44.29,44.3,18400.0,42.018,42.0464,42.018,42.0275,18400.0
2006-12-13 13:50:00,44.31,44.31,44.3,44.31,4600.0,42.037,42.037,42.0275,42.037,4600.0
2006-12-13 13:55:00,44.31,44.35,44.3,44.34,11300.0,42.037,42.0749,42.0275,42.0654,11300.0
2006-12-13 14:00:00,44.35,44.35,44.34,44.35,15100.0,42.0749,42.0749,42.0654,42.0749,15100.0
2006-12-13 14:05:00,44.35,44.35,44.34,44.35,12400.0,42.0749,42.0749,42.0654,42.0749,12400.0
2006-12-13 14:10:00,44.35,44.35,44.34,44.35,18000.0,42.0749,42.0749,42.0654,42.0749,18000.0
2006-12-13 14:15:00,44.34,44.35,44.34,44.35,37000.0,42.0654,42.0749,42.0654,42.0749,37000.0
2006-12-13 14:20:00,44.35,44.39,44.35,44.39,37700.0,42.0749,42.1129,42.0749,42.1129,37700.0
2006-12-13 14:25:00,44.38,44.39,44.32,44.33,25600.0,42.1034,42.1129,42.0464,42.0559,25600.0
2006-12-13 14:30:00,44.32,44.32,44.24,44.24,28500.0,42.0464,42.0464,41.9705,41.9705,28500.0
2006-12-13 14:35:00,44.25,44.25,44.23,44.24,20100.0,41.98,41.98,41.9611,41.9705,20100.0
2006-12-13 14:40:00,44.23,44.25,44.2,44.22,495700.0,41.9611,41.98,41.9326,41.9516,495700.0
2006-12-13 14:45:00,44.21,44.22,44.19,44.2,57500.0,41.9421,41.9516,41.9231,41.9326,57500.0
2006-12-13 14:50:00,44.2,44.22,44.18,44.21,26400.0,41.9326,41.9516,41.9136,41.9421,26400.0
2006-12-13 14:55:00,44.22,44.22,44.19,44.21,21400.0,41.9516,41.9516,41.9231,41.9421,21400.0
2006-12-13 15:00:00,44.22,44.23,44.21,44.22,18400.0,41.9516,41.9611,41.9421,41.9516,18400.0
2006-12-13 15:05:00,44.22,44.23,44.21,44.21,33300.0,41.9516,41.9611,41.9421,41.9421,33300.0
2006-12-13 15:10:00,44.22,44.22,44.2,44.2,22700.0,41.9516,41.9516,41.9326,41.9326,22700.0
2006-12-13 15:15:00,44.19,44.2,44.18,44.18,18900.0,41.9231,41.9326,41.9136,41.9136,18900.0
2006-12-13 15:20:00,44.18,44.19,44.16,44.17,16300.0,41.9136,41.9231,41.8947,41.9041,16300.0
2006-12-13 15:25:00,44.16,44.16,44.11,44.12,30700.0,41.8947,41.8947,41.8472,41.8567,30700.0
2006-12-13 15:30:00,44.11,44.14,44.1,44.13,26400.0,41.8472,41.8757,41.8377,41.8662,26400.0
2006-12-13 15:35:00,44.13,44.17,44.11,44.17,134200.0,41.8662,41.9041,41.8472,41.9041,134200.0
2006-12-13 15:40:00,44.17,44.18,44.13,44.15,47500.0,41.9041,41.9136,41.8662,41.8852,47500.0
2006-12-13 15:45:00,44.14,44.16,44.1,44.16,75600.0,41.8757,41.8947,41.8377,41.8947,75600.0
2006-12-13 15:50:00,44.16,44.2,44.16,44.2,97200.0,41.8947,41.9326,41.8947,41.9326,97200.0
2006-12-13 15:55:00,44.2,44.2,44.18,44.19,40000.0,41.9326,41.9326,41.9136,41.9231,40000.0
2006-12-14 09:30:00,46.0,46.2,45.98,46.0,578600.0,43.6403,43.83,43.6213,43.6403,578600.0
2006-12-14 09:35:00,45.99,46.01,45.61,45.62,522800.0,43.6308,43.6497,43.2703,43.2798,522800.0
2006-12-14 09:40:00,45.63,45.72,45.6,45.61,323500.0,43.2892,43.3746,43.2608,43.2703,323500.0
2006-12-14 09:45:00,45.6,45.62,45.23,45.25,113000.0,43.2608,43.2798,42.9098,42.9287,113000.0
2006-12-14 09:50:00,45.25,45.67,45.23,45.66,270900.0,42.9287,43.3272,42.9098,43.3177,270900.0
2006-12-14 09:55:00,45.65,45.69,45.55,45.65,170100.0,43.3082,43.3462,43.2133,43.3082,170100.0
2006-12-14 10:00:00,45.65,45.67,45.46,45.6,121800.0,43.3082,43.3272,43.128,43.2608,121800.0
2006-12-14 10:05:00,45.59,45.6,45.4,45.44,134100.0,43.2513,43.2608,43.071,43.109,134100.0
2006-12-14 10:10:00,45.44,45.57,45.43,45.47,61000.0,43.109,43.2323,43.0995,43.1375,61000.0
2006-12-14 10:15:00,45.48,45.5,45.41,45.47,55200.0,43.1469,43.1659,43.0805,43.1375,55200.0
2006-12-14 10:20:00,45.47,45.5,45.39,45.41,148300.0,43.1375,43.1659,43.0616,43.0805,148300.0
2006-12-14 10:25:00,45.4,45.51,45.38,45.49,111000.0,43.071,43.1754,43.0521,43.1564,111000.0
2006-12-14 10:30:00,45.49,45.5,45.45,45.46,34700.0,43.1564,43.1659,43.1185,43.128,34700.0
2006-12-14 10:35:00,45.44,45.5,45.44,45.5,68300.0,43.109,43.1659,43.109,43.1659,68300.0
2006-12-14 10:40:00,45.5,45.5,45.47,45.49,31100.0,43.1659,43.1659,43.1375,43.1564,31100.0
2006-12-14 10:45:00,45.5,45.5,45.48,45.5,35600.0,43.1659,43.1659,43.1469,43.1659,35600.0
2006-12-14 10:50:00,45.5,45.63,45.49,45.61,131200.0,43.1659,43.2892,43.1564,43.2703,131200.0
2006-12-14 10:55:00,45.6,45.65,45.58,45.63,52900.0,43.2608,43.3082,43.2418,43.2892,52900.0
2006-12-14 11:00:00,45.64,45.75,45.6,45.74,44300.0,43.2987,43.4031,43.2608,43.3936,44300.0
2006-12-14 11:05:00,45.74,45.77,45.63,45.69,61000.0,43.3936,43.4221,43.2892,43.3462,61000.0
2006-12-14 11:10:00,45.68,45.75,45.66,45.72,86800.0,43.3367,43.4031,43.3177,43.3746,86800.0
2006-12-14 11:15:00,45.72,45.78,45.7,45.75,104900.0,43.3746,43.4315,43.3557,43.4031,104900.0
2006-12-14 11:20:00,45.75,45.77,45.68,45.77,48700.0,43.4031,43.4221,43.3367,43.4221,48700.0
2006-12-14 11:25:00,45.79,45.8,45.75,45.78,63400.0,43.441,43.4505,43.4031,43.4315,63400.0
2006-12-14 11:30:00,45.8,45.89,45.79,45.82,93800.0,43.4505,43.5359,43.441,43.4695,93800.0
2006-12-14 11:35:00,45.83,46.0,45.83,46.0,125900.0,43.479,43.6403,43.479,43.6403,125900.0
2006-12-14 11:40:00,46.0,46.14,45.99,46.0,420600.0,43.6403,43.7731,43.6308,43.6403,420600.0
2006-12-14 11:45:00,46.0,46.01,45.77,45.88,145400.0,43.6403,43.6497,43.4221,43.5264,145400.0
2006-12-14 11:50:00,45.88,46.03,45.88,45.99,127100.0,43.5264,43.6687,43.5264,43.6308,127100.0
2006-12-14 11:55:00,45.99,46.0,45.92,45.93,56200.0,43.6308,43.6403,43.5644,43.5739,56200.0
2006-12-14 12:00:00,45.93,45.95,45.9,45.92,27000.0,43.5739,43.5928,43.5454,43.5644,27000.0
2006-12-14 12:05:00,45.92,45.93,45.83,45.83,37700.0,43.5644,43.5739,43.479,43.479,37700.0
2006-12-14 12:10:00,45.84,45.9,45.82,45.88,37600.0,43.4885,43.5454,43.4695,43.5264,37600.0
2006-12-14 12:15:00,45.85,45.92,45.84,45.88,128500.0,43.498,43.5644,43.4885,43.5264,128500.0
2006-12-14 12:20:00,45.88,45.91,45.88,45.91,109700.0,43.5264,43.5549,43.5264,43.5549,109700.0
2006-12-14 12:25:00,45.88,45.9,45.88,45.89,26400.0,43.5264,43.5454,43.5264,43.5359,26400.0
2006-12-14 12:30:00,45.89,46.07,45.88,46.04,110000.0,43.5359,43.7067,43.5264,43.6782,110000.0
2006-12-14 12:35:00,46.04,46.09,46.0,46.0,150100.0,43.6782,43.7256,43.6403,43.6403,150100.0
2006-12-14 12:40:00,46.0,46.0,45.97,46.0,36800.0,43.6403,43.6403,43.6118,43.6403,36800.0
2006-12-14 12:45:00,46.0,46.0,45.98,46.0,26600.0,43.6403,43.6403,43.6213,43.6403,26600.0
2006-12-14 12:50:00,46.0,46.0,45.98,46.0,41200.0,43.6403,43.6403,43.6213,43.6403,41200.0
2006-12-14 12:55:00,45.99,46.05,45.96,45.99,86000.0,43.6308,43.6877,43.6023,43.6308,86000.0
2006-12-14 13:00:00,45.98,46.0,45.86,45.9,75900.0,43.6213,43.6403,43.5074,43.5454,75900.0
2006-12-14 13:05:00,45.9,45.91,45.82,45.83,52600.0,43.5454,43.5549,43.4695,43.479,52600.0
2006-12-14 13:10:00,45.84,45.84,45.73,45.75,59100.0,43.4885,43.4885,43.3841,43.4031,59100.0
2006-12-14 13:15:00,45.75,45.75,45.7,45.72,42100.0,43.4031,43.4031,43.3557,43.3746,42100.0
2006-12-14 13:20:00,45.72,45.74,45.69,45.71,44000.0,43.3746,43.3936,43.3462,43.3651,44000.0
2006-12-14 13:25:00,45.71,45.78,45.71,45.73,45200.0,43.3651,43.4315,43.3651,43.3841,45200.0
2006-12-14 13:30:00,45.72,45.74,45.64,45.64,35600.0,43.3746,43.3936,43.2987,43.2987,35600.0
2006-12-14 13:35:00,45.65,45.66,45.57,45.58,125100.0,43.3082,43.3177,43.2323,43.2418,125100.0
2006-12-14 13:40:00,45.58,45.58,45.53,45.55,118900.0,43.2418,43.2418,43.1944,43.2133,118900.0
2006-12-14 13:45:00,45.55,45.55,45.52,45.53,43200.0,43.2133,43.2133,43.1849,43.1944,43200.0
2006-12-14 13:50:00,45.53,45.6,45.53,45.6,62300.0,43.1944,43.2608,43.1944,43.2608,62300.0
2006-12-14 13:55:00,45.6,45.62,45.57,45.57,41900.0,43.2608,43.2798,43.2323,43.2323,41900.0
2006-12-14 14:00:00,45.57,45.57,45.49,45.49,60600.0,43.2323,43.2323,43.1564,43.1564,60600.0
2006-12-14 14:05:00,45.49,45.5,45.45,45.48,58700.0,43.1564,43.1659,43.1185,43.1469,58700.0
2006-12-14 14:10:00,45.48,45.48,45.4,45.41,89800.0,43.1469,43.1469,43.071,43.0805,89800.0
2006-12-14 14:15:00,45.39,45.47,45.39,45.47,69000.0,43.0616,43.1375,43.0616,43.1375,69000.0
2006-12-14 14:20:00,45.47,45.58,45.46,45.57,42700.0,43.1375,43.2418,43.128,43.2323,42700.0
2006-12-14 14:25:00,45.57,45.57,45.5,45.54,50200.0,43.2323,43.2323,43.1659,43.2039,50200.0
2006-12-14 14:30:00,45.55,45.59,45.54,45.59,44900.0,43.2133,43.2513,43.2039,43.2513,44900.0
2006-12-14 14:35:00,45.6,45.63,45.56,45.57,49900.0,43.2608,43.2892,43.2228,43.2323,49900.0
2006-12-14 14:40:00,45.57,45.58,45.53,45.56,36500.0,43.2323,43.2418,43.1944,43.2228,36500.0
2006-12-14 14:45:00,45.56,45.56,45.55,45.56,15400.0,43.2228,43.2228,43.2133,43.2228,15400.0
2006-12-14 14:50:00,45.56,45.58,45.55,45.58,30000.0,43.2228,43.2418,43.2133,43.2418,30000.0
2006-12-14 14:55:00,45.58,45.6,45.57,45.59,21700.0,43.2418,43.2608,43.2323,43.2513,21700.0
2006-12-14 15:00:00,45.59,45.59,45.55,45.56,63000.0,43.2513,43.2513,43.2133,43.2228,63000.0
2006-12-14 15:05:00,45.56,45.58,45.55,45.56,57600.0,43.2228,43.2418,43.2133,43.2228,57600.0
2006-12-14 15:10:00,45.56,45.57,45.48,45.49,92500.0,43.2228,43.2323,43.1469,43.1564,92500.0
2006-12-14 15:15:00,45.49,45.52,45.49,45.52,69000.0,43.1564,43.1849,43.1564,43.1849,69000.0
2006-12-14 15:20:00,45.53,45.57,45.52,45.54,97500.0,43.1944,43.2323,43.1849,43.2039,97500.0
2006-12-14 15:25:00,45.54,45.54,45.45,45.46,76900.0,43.2039,43.2039,43.1185,43.128,76900.0
2006-12-14 15:30:00,45.46,45.53,45.42,45.46,90500.0,43.128,43.1944,43.09,43.128,90500.0
2006-12-14 15:35:00,45.46,45.51,45.45,45.51,134600.0,43.128,43.1754,43.1185,43.1754,134600.0
2006-12-14 15:40:00,45.51,45.55,45.48,45.55,162200.0,43.1754,43.2133,43.1469,43.2133,162200.0
2006-12-14 15:45:00,45.55,45.62,45.5,45.51,114700.0,43.2133,43.2798,43.1659,43.1754,114700.0
2006-12-14 15:50:00,45.51,45.53,45.5,45.53,109100.0,43.1754,43.1944,43.1659,43.1944,109100.0
2006-12-14 15:55:00,45.53,45.53,45.43,45.43,165500.0,43.1944,43.1944,43.0995,43.0995,165500.0
2006-12-15 09:30:00,45.72,45.82,45.71,45.81,492100.0,43.3746,43.4695,43.3651,43.46,492100.0
2006-12-15 09:35:00,45.78,45.79,45.62,45.68,31700.0,43.4315,43.441,43.2798,43.3367,31700.0
2006-12-15 09:40:00,45.68,45.79,45.62,45.62,101900.0,43.3367,43.441,43.2798,43.2798,101900.0
2006-12-15 09:45:00,45.64,45.7,45.63,45.67,66300.0,43.2987,43.3557,43.2892,43.3272,66300.0
2006-12-15 09:50:00,45.67,45.76,45.67,45.68,250000.0,43.3272,43.4126,43.3272,43.3367,250000.0
2006-12-15 09:55:00,45.68,45.76,45.68,45.7,145000.0,43.3367,43.4126,43.3367,43.3557,145000.0
2006-12-15 10:00:00,45.7,45.73,45.65,45.65,25000.0,43.3557,43.3841,43.3082,43.3082,25000.0
2006-12-15 10:05:00,45.66,45.69,45.63,45.63,74800.0,43.3177,43.3462,43.2892,43.2892,74800.0
2006-12-15 10:10:00,45.63,45.64,45.61,45.63,14600.0,43.2892,43.2987,43.2703,43.2892,14600.0
2006-12-15 10:15:00,45.62,45.65,45.62,45.65,34200.0,43.2798,43.3082,43.2798,43.3082,34200.0
2006-12-15 10:20:00,45.65,45.65,45.62,45.63,31900.0,43.3082,43.3082,43.2798,43.2892,31900.0
2006-12-15 10:25:00,45.63,45.64,45.52,45.52,31000.0,43.2892,43.2987,43.1849,43.1849,31000.0
2006-12-15 10:30:00,45.52,45.54,45.51,45.51,39600.0,43.1849,43.2039,43.1754,43.1754,39600.0
2006-12-15 10:35:00,45.51,45.51,45.43,45.43,27600.0,43.1754,43.1754,43.0995,43.0995,27600.0
2006-12-15 10:40:00,45.43,45.43,45.35,45.39,54700.0,43.0995,43.0995,43.0236,43.0616,54700.0
2006-12-15 10:45:00,45.4,45.46,45.4,45.46,29300.0,43.071,43.128,43.071,43.128,29300.0
2006-12-15 10:50:00,45.46,45.52,45.46,45.48,51000.0,43.128,43.1849,43.128,43.1469,51000.0
2006-12-15 10:55:00,45.49,45.54,45.49,45.5,33400.0,43.1564,43.2039,43.1564,43.1659,33400.0
2006-12-15 11:00:00,45.48,45.5,45.43,45.49,22500.0,43.1469,43.1659,43.0995,43.1564,22500.0
2006-12-15 11:05:00,45.49,45.51,45.43,45.47,28200.0,43.1564,43.1754,43.0995,43.1375,28200.0
2006-12-15 11:10:00,45.48,45.5,45.42,45.44,35800.0,43.1469,43.1659,43.09,43.109,35800.0
2006-12-15 11:15:00,45.45,45.45,45.43,45.45,15300.0,43.1185,43.1185,43.0995,43.1185,15300.0
2006-12-15 11:20:00,45.45,45.45,45.42,45.43,29000.0,43.1185,43.1185,43.09,43.0995,29000.0
2006-12-15 11:25:00,45.42,45.44,45.42,45.42,26700.0,43.09,43.109,43.09,43.09,26700.0
2006-12-15 11:30:00,45.42,45.42,45.39,45.41,27200.0,43.09,43.09,43.0616,43.0805,27200.0
2006-12-15 11:35:00,45.4,45.45,45.4,45.43,29000.0,43.071,43.1185,43.071,43.0995,29000.0
2006-12-15 11:40:00,45.44,45.49,45.44,45.48,36300.0,43.109,43.1564,43.109,43.1469,36300.0
2006-12-15 11:45:00,45.48,45.53,45.46,45.48,43300.0,43.1469,43.1944,43.128,43.1469,43300.0
2006-12-15 11:50:00,45.49,45.58,45.48,45.57,17000.0,43.1564,43.2418,43.1469,43.2323,17000.0
2006-12-15 11:55:00,45.56,45.58,45.52,45.58,11100.0,43.2228,43.2418,43.1849,43.2418,11100.0
2006-12-15 12:00:00,45.58,45.58,45.53,45.54,13900.0,43.2418,43.2418,43.1944,43.2039,13900.0
2006-12-15 12:05:00,45.54,45.56,45.54,45.55,50600.0,43.2039,43.2228,43.2039,43.2133,50600.0
2006-12-15 12:10:00,45.56,45.62,45.55,45.62,43500.0,43.2228,43.2798,43.2133,43.2798,43500.0
2006-12-15 12:15:00,45.61,45.63,45.6,45.62,16300.0,43.2703,43.2892,43.2608,43.2798,16300.0
2006-12-15 12:20:00,45.61,45.64,45.59,45.59,29800.0,43.2703,43.2987,43.2513,43.2513,29800.0
2006-12-15 12:25:00,45.59,45.63,45.57,45.61,17000.0,43.2513,43.2892,43.2323,43.2703,17000.0
2006-12-15 12:30:00,45.6,45.6,45.58,45.58,13700.0,43.2608,43.2608,43.2418,43.2418,13700.0
2006-12-15 12:35:00,45.59,45.6,45.58,45.59,23000.0,43.2513,43.2608,43.2418,43.2513,23000.0
2006-12-15 12:40:00,45.59,45.59,45.56,45.58,29600.0,43.2513,43.2513,43.2228,43.2418,29600.0
2006-12-15 12:45:00,45.57,45.57,45.55,45.55,25100.0,43.2323,43.2323,43.2133,43.2133,25100.0
2006-12-15 12:50:00,45.56,45.59,45.56,45.58,17800.0,43.2228,43.2513,43.2228,43.2418,17800.0
2006-12-15 12:55:00,45.57,45.62,45.57,45.6,32300.0,43.2323,43.2798,43.2323,43.2608,32300.0
2006-12-15 13:00:00,45.6,45.65,45.6,45.64,28700.0,43.2608,43.3082,43.2608,43.2987,28700.0
2006-12-15 13:05:00,45.62,45.63,45.55,45.6,38900.0,43.2798,43.2892,43.2133,43.2608,38900.0
2006-12-15 13:10:00,45.6,45.61,45.57,45.6,29900.0,43.2608,43.2703,43.2323,43.2608,29900.0
2006-12-15 13:15:00,45.59,45.59,45.56,45.56,57300.0,43.2513,43.2513,43.2228,43.2228,57300.0
2006-12-15 13:20:00,45.55,45.57,45.55,45.57,11800.0,43.2133,43.2323,43.2133,43.2323,11800.0
2006-12-15 13:25:00,45.57,45.57,45.5,45.5,21900.0,43.2323,43.2323,43.1659,43.1659,21900.0
2006-12-15 13:30:00,45.5,45.51,45.45,45.47,21900.0,43.1659,43.1754,43.1185,43.1375,21900.0
2006-12-15 13:35:00,45.46,45.47,45.4,45.4,18800.0,43.128,43.1375,43.071,43.071,18800.0
2006-12-15 13:40:00,45.4,45.45,45.39,45.44,19800.0,43.071,43.1185,43.0616,43.109,19800.0
2006-12-15 13:45:00,45.44,45.44,45.42,45.43,15400.0,43.109,43.109,43.09,43.0995,15400.0
2006-12-15 13:50:00,45.42,45.43,45.38,45.39,29600.0,43.09,43.0995,43.0521,43.0616,29600.0
2006-12-15 13:55:00,45.38,45.38,45.34,45.35,40600.0,43.0521,43.0521,43.0141,43.0236,40600.0
2006-12-15 14:00:00,45.35,45.41,45.34,45.4,27000.0,43.0236,43.0805,43.0141,43.071,27000.0
2006-12-15 14:05:00,45.41,45.43,45.39,45.39,17500.0,43.0805,43.0995,43.0616,43.0616,17500.0
2006-12-15 14:10:00,45.4,45.4,45.36,45.4,13400.0,43.071,43.071,43.0331,43.071,13400.0
2006-12-15 14:15:00,45.4,45.41,45.39,45.41,19200.0,43.071,43.0805,43.0616,43.0805,19200.0
2006-12-15 14:20:00,45.4,45.41,45.39,45.39,25100.0,43.071,43.0805,43.0616,43.0616,25100.0
2006-12-15 14:25:00,45.39,45.4,45.39,45.4,17200.0,43.0616,43.071,43.0616,43.071,17200.0
2006-12-15 14:30:00,45.39,45.45,45.39,45.45,23700.0,43.0616,43.1185,43.0616,43.1185,23700.0
2006-12-15 14:35:00,45.45,45.45,45.43,45.45,26700.0,43.1185,43.1185,43.0995,43.1185,26700.0
2006-12-15 14:40:00,45.45,45.45,45.43,45.45,24800.0,43.1185,43.1185,43.0995,43.1185,24800.0
2006-12-15 14:45:00,45.45,45.45,45.43,45.44,9600.0,43.1185,43.1185,43.0995,43.109,9600.0
2006-12-15 14:50:00,45.45,45.52,45.44,45.5,25000.0,43.1185,43.1849,43.109,43.1659,25000.0
2006-12-15 14:55:00,45.5,45.52,45.49,45.49,22200.0,43.1659,43.1849,43.1564,43.1564,22200.0
2006-12-15 15:00:00,45.49,45.5,45.49,45.5,28800.0,43.1564,43.1659,43.1564,43.1659,28800.0
2006-12-15 15:05:00,45.5,45.5,45.49,45.5,33600.0,43.1659,43.1659,43.1564,43.1659,33600.0
2006-12-15 15:10:00,45.5,45.53,45.5,45.51,65900.0,43.1659,43.1944,43.1659,43.1754,65900.0
2006-12-15 15:15:00,45.5,45.52,45.5,45.51,28700.0,43.1659,43.1849,43.1659,43.1754,28700.0
2006-12-15 15:20:00,45.51,45.55,45.5,45.55,25600.0,43.1754,43.2133,43.1659,43.2133,25600.0
2006-12-15 15:25:00,45.54,45.57,45.53,45.57,45800.0,43.2039,43.2323,43.1944,43.2323,45800.0
2006-12-15 15:30:00,45.57,45.61,45.57,45.61,47500.0,43.2323,43.2703,43.2323,43.2703,47500.0
2006-12-15 15:35:00,45.61,45.61,45.58,45.6,37300.0,43.2703,43.2703,43.2418,43.2608,37300.0
2006-12-15 15:40:00,45.6,45.61,45.59,45.6,24500.0,43.2608,43.2703,43.2513,43.2608,24500.0
2006-12-15 15:45:00,45.61,45.61,45.59,45.59,21800.0,43.2703,43.2703,43.2513,43.2513,21800.0
2006-12-15 15:50:00,45.6,45.62,45.59,45.62,47500.0,43.2608,43.2798,43.2513,43.2798,47500.0
2006-12-15 15:55:00,45.61,45.67,45.6,45.65,56200.0,43.2703,43.3272,43.2608,43.3082,56200.0
2006-12-18 09:30:00,45.63,46.0,45.54,46.0,47000.0,43.2892,43.6403,43.2039,43.6403,47000.0
2006-12-18 09:35:00,46.0,46.03,45.77,45.79,73900.0,43.6403,43.6687,43.4221,43.441,73900.0
2006-12-18 09:40:00,45.77,45.85,45.62,45.81,73600.0,43.4221,43.498,43.2798,43.46,73600.0
2006-12-18 09:45:00,45.79,45.81,45.71,45.75,65800.0,43.441,43.46,43.3651,43.4031,65800.0
2006-12-18 09:50:00,45.73,45.78,45.72,45.73,28800.0,43.3841,43.4315,43.3746,43.3841,28800.0
2006-12-18 09:55:00,45.74,45.77,45.72,45.74,24000.0,43.3936,43.4221,43.3746,43.3936,24000.0
2006-12-18 10:00:00,45.74,45.75,45.72,45.73,26000.0,43.3936,43.4031,43.3746,43.3841,26000.0
2006-12-18 10:05:00,45.73,45.73,45.6,45.61,230300.0,43.3841,43.3841,43.2608,43.2703,230300.0
2006-12-18 10:10:00,45.6,45.6,45.51,45.6,33300.0,43.2608,43.2608,43.1754,43.2608,33300.0
2006-12-18 10:15:00,45.6,45.63,45.59,45.6,19500.0,43.2608,43.2892,43.2513,43.2608,19500.0
2006-12-18 10:20:00,45.6,45.61,45.48,45.49,24300.0,43.2608,43.2703,43.1469,43.1564,24300.0
2006-12-18 10:25:00,45.49,45.49,45.41,45.41,13700.0,43.1564,43.1564,43.0805,43.0805,13700.0
2006-12-18 10:30:00,45.41,45.45,45.4,45.45,31200.0,43.0805,43.1185,43.071,43.1185,31200.0
2006-12-18 10:35:00,45.46,45.46,45.37,45.39,56000.0,43.128,43.128,43.0426,43.0616,56000.0
2006-12-18 10:40:00,45.39,45.4,45.38,45.38,17500.0,43.0616,43.071,43.0521,43.0521,17500.0
2006-12-18 10:45:00,45.38,45.39,45.32,45.32,10400.0,43.0521,43.0616,42.9951,42.9951,10400.0
2006-12-18 10:50:00,45.32,45.34,45.23,45.25,44000.0,42.9951,43.0141,42.9098,42.9287,44000.0
2006-12-18 10:55:00,45.25,45.28,45.24,45.26,13000.0,42.9287,42.9572,42.9192,42.9382,13000.0
2006-12-18 11:00:00,45.26,45.33,45.26,45.32,53000.0,42.9382,43.0046,42.9382,42.9951,53000.0
2006-12-18 11:05:00,45.31,45.38,45.28,45.36,44400.0,42.9857,43.0521,42.9572,43.0331,44400.0
2006-12-18 11:10:00,45.36,45.43,45.35,45.36,46900.0,43.0331,43.0995,43.0236,43.0331,46900.0
2006-12-18 11:15:00,45.37,45.52,45.36,45.52,43800.0,43.0426,43.1849,43.0331,43.1849,43800.0
2006-12-18 11:20:00,45.52,45.55,45.49,45.5,40500.0,43.1849,43.2133,43.1564,43.1659,40500.0
2006-12-18 11:25:00,45.51,45.62,45.49,45.53,76100.0,43.1754,43.2798,43.1564,43.1944,76100.0
2006-12-18 11:30:00,45.51,45.6,45.5,45.53,34700.0,43.1754,43.2608,43.1659,43.1944,34700.0
2006-12-18 11:35:00,45.52,45.6,45.51,45.59,47500.0,43.1849,43.2608,43.1754,43.2513,47500.0
2006-12-18 11:40:00,45.6,45.6,45.47,45.48,20700.0,43.2608,43.2608,43.1375,43.1469,20700.0
2006-12-18 11:45:00,45.47,45.53,45.4,45.41,24700.0,43.1375,43.1944,43.071,43.0805,24700.0
2006-12-18 11:50:00,45.4,45.52,45.39,45.48,23200.0,43.071,43.1849,43.0616,43.1469,23200.0
2006-12-18 11:55:00,45.47,45.49,45.44,45.44,13000.0,43.1375,43.1564,43.109,43.109,13000.0
2006-12-18 12:00:00,45.46,45.46,45.43,45.44,15700.0,43.128,43.128,43.0995,43.109,15700.0
2006-12-18 12:05:00,45.45,45.5,45.43,45.47,29200.0,43.1185,43.1659,43.0995,43.1375,29200.0
2006-12-18 12:10:00,45.45,45.45,45.39,45.4,18900.0,43.1185,43.1185,43.0616,43.071,18900.0
2006-12-18 12:15:00,45.41,45.41,45.28,45.29,27200.0,43.0805,43.0805,42.9572,42.9667,27200.0
2006-12-18 12:20:00,45.28,45.28,45.24,45.26,16800.0,42.9572,42.9572,42.9192,42.9382,16800.0
2006-12-18 12:25:00,45.26,45.35,45.26,45.34,18700.0,42.9382,43.0236,42.9382,43.0141,18700.0
2006-12-18 12:30:00,45.34,45.39,45.34,45.37,15500.0,43.0141,43.0616,43.0141,43.0426,15500.0
2006-12-18 12:35:00,45.37,45.38,45.34,45.37,24300.0,43.0426,43.0521,43.0141,43.0426,24300.0
2006-12-18 12:40:00,45.38,45.42,45.38,45.38,23900.0,43.0521,43.09,43.0521,43.0521,23900.0
2006-12-18 12:45:00,45.39,45.39,45.38,45.39,106300.0,43.0616,43.0616,43.0521,43.0616,106300.0
2006-12-18 12:50:00,45.39,45.43,45.38,45.38,113400.0,43.0616,43.0995,43.0521,43.0521,113400.0
2006-12-18 12:55:00,45.38,45.39,45.37,45.37,105400.0,43.0521,43.0616,43.0426,43.0426,105400.0
2006-12-18 13:00:00,45.37,45.39,45.35,45.37,25700.0,43.0426,43.0616,43.0236,43.0426,25700.0
2006-12-18 13:05:00,45.37,45.38,45.35,45.37,5500.0,43.0426,43.0521,43.0236,43.0426,5500.0
2006-12-18 13:10:00,45.37,45.38,45.3,45.3,42800.0,43.0426,43.0521,42.9762,42.9762,42800.0
2006-12-18 13:15:00,45.31,45.37,45.31,45.35,17300.0,42.9857,43.0426,42.9857,43.0236,17300.0
2006-12-18 13:20:00,45.34,45.4,45.34,45.35,15400.0,43.0141,43.071,43.0141,43.0236,15400.0
2006-12-18 13:25:00,45.38,45.43,45.36,45.42,42500.0,43.0521,43.0995,43.0331,43.09,42500.0
2006-12-18 13:30:00,45.43,45.43,45.4,45.4,17100.0,43.0995,43.0995,43.071,43.071,17100.0
2006-12-18 13:35:00,45.4,45.45,45.4,45.43,14700.0,43.071,43.1185,43.071,43.0995,14700.0
2006-12-18 13:40:00,45.43,45.44,45.4,45.41,26500.0,43.0995,43.109,43.071,43.0805,26500.0
2006-12-18 13:45:00,45.4,45.43,45.4,45.41,25100.0,43.071,43.0995,43.071,43.0805,25100.0
2006-12-18 13:50:00,45.4,45.45,45.4,45.43,8200.0,43.071,43.1185,43.071,43.0995,8200.0
2006-12-18 13:55:00,45.43,45.44,45.39,45.39,69400.0,43.0995,43.109,43.0616,43.0616,69400.0
2006-12-18 14:00:00,45.39,45.44,45.39,45.44,35100.0,43.0616,43.109,43.0616,43.109,35100.0
2006-12-18 14:05:00,45.44,45.44,45.43,45.43,5300.0,43.109,43.109,43.0995,43.0995,5300.0
2006-12-18 14:10:00,45.43,45.45,45.43,45.44,12600.0,43.0995,43.1185,43.0995,43.109,12600.0
2006-12-18 14:15:00,45.44,45.5,45.44,45.5,14300.0,43.109,43.1659,43.109,43.1659,14300.0
2006-12-18 14:20:00,45.49,45.49,45.47,45.47,11700.0,43.1564,43.1564,43.1375,43.1375,11700.0
2006-12-18 14:25:00,45.46,45.46,45.42,45.44,12300.0,43.128,43.128,43.09,43.109,12300.0
2006-12-18 14:30:00,45.44,45.47,45.43,45.46,11300.0,43.109,43.1375,43.0995,43.128,11300.0
2006-12-18 14:35:00,45.45,45.47,45.44,45.45,18000.0,43.1185,43.1375,43.109,43.1185,18000.0
2006-12-18 14:40:00,45.45,45.45,45.4,45.42,28100.0,43.1185,43.1185,43.071,43.09,28100.0
2006-12-18 14:45:00,45.41,45.41,45.4,45.4,39800.0,43.0805,43.0805,43.071,43.071,39800.0
2006-12-18 14:50:00,45.4,45.42,45.4,45.41,24300.0,43.071,43.09,43.071,43.0805,24300.0
2006-12-18 14:55:00,45.4,45.41,45.4,45.41,9400.0,43.071,43.0805,43.071,43.0805,9400.0
2006-12-18 15:00:00,45.4,45.48,45.4,45.4,76400.0,43.071,43.1469,43.071,43.071,76400.0
2006-12-18 15:05:00,45.4,45.41,45.37,45.37,36900.0,43.071,43.0805,43.0426,43.0426,36900.0
2006-12-18 15:10:00,45.38,45.4,45.37,45.37,26600.0,43.0521,43.071,43.0426,43.0426,26600.0
2006-12-18 15:15:00,45.37,45.38,45.35,45.35,19500.0,43.0426,43.0521,43.0236,43.0236,19500.0
2006-12-18 15:20:00,45.35,45.37,45.34,45.37,62400.0,43.0236,43.0426,43.0141,43.0426,62400.0
2006-12-18 15:25:00,45.37,45.4,45.37,45.39,26000.0,43.0426,43.071,43.0426,43.0616,26000.0
2006-12-18 15:30:00,45.39,45.41,45.39,45.39,35600.0,43.0616,43.0805,43.0616,43.0616,35600.0
2006-12-18 15:35:00,45.39,45.4,45.36,45.37,29100.0,43.0616,43.071,43.0331,43.0426,29100.0
2006-12-18 15:40:00,45.36,45.38,45.35,45.37,46400.0,43.0331,43.0521,43.0236,43.0426,46400.0
2006-12-18 15:45:00,45.36,45.4,45.35,45.36,35300.0,43.0331,43.071,43.0236,43.0331,35300.0
2006-12-18 15:50:00,45.36,45.42,45.35,45.41,38400.0,43.0331,43.09,43.0236,43.0805,38400.0
2006-12-18 15:55:00,45.41,45.49,45.4,45.44,45700.0,43.0805,43.1564,43.071,43.109,45700.0
2006-12-19 09:30:00,45.1,45.41,45.01,45.4,52700.0,42.7864,43.0805,42.701,43.071,52700.0
2006-12-19 09:35:00,45.41,45.49,45.3,45.43,37200.0,43.0805,43.1564,42.9762,43.0995,37200.0
2006-12-19 09:40:00,45.42,45.44,45.39,45.39,33900.0,43.09,43.109,43.0616,43.0616,33900.0
2006-12-19 09:45:00,45.39,45.61,45.39,45.6,59400.0,43.0616,43.2703,43.0616,43.2608,59400.0
2006-12-19 09:50:00,45.6,45.6,45.36,45.47,53600.0,43.2608,43.2608,43.0331,43.1375,53600.0
2006-12-19 09:55:00,45.46,45.51,45.46,45.5,29000.0,43.128,43.1754,43.128,43.1659,29000.0
2006-12-19 10:00:00,45.47,45.49,45.4,45.47,18600.0,43.1375,43.1564,43.071,43.1375,18600.0
2006-12-19 10:05:00,45.46,45.47,45.4,45.4,13100.0,43.128,43.1375,43.071,43.071,13100.0
2006-12-19 10:10:00,45.41,45.45,45.4,45.42,66900.0,43.0805,43.1185,43.071,43.09,66900.0
2006-12-19 10:15:00,45.42,45.48,45.41,45.41,106100.0,43.09,43.1469,43.0805,43.0805,106100.0
2006-12-19 10:20:00,45.42,45.49,45.41,45.46,65500.0,43.09,43.1564,43.0805,43.128,65500.0
2006-12-19 10:25:00,45.46,45.55,45.45,45.53,27700.0,43.128,43.2133,43.1185,43.1944,27700.0
2006-12-19 10:30:00,45.53,45.56,45.5,45.52,83400.0,43.1944,43.2228,43.1659,43.1849,83400.0
2006-12-19 10:35:00,45.53,45.64,45.53,45.61,82600.0,43.1944,43.2987,43.1944,43.2703,82600.0
2006-12-19 10:40:00,45.61,45.61,45.59,45.59,14500.0,43.2703,43.2703,43.2513,43.2513,14500.0
2006-12-19 10:45:00,45.59,45.61,45.55,45.59,20900.0,43.2513,43.2703,43.2133,43.2513,20900.0
2006-12-19 10:50:00,45.59,45.62,45.57,45.62,74300.0,43.2513,43.2798,43.2323,43.2798,74300.0
2006-12-19 10:55:00,45.61,45.74,45.6,45.71,33400.0,43.2703,43.3936,43.2608,43.3651,33400.0
2006-12-19 11:00:00,45.72,45.8,45.7,45.76,112800.0,43.3746,43.4505,43.3557,43.4126,112800.0
2006-12-19 11:05:00,45.75,45.84,45.73,45.83,79300.0,43.4031,43.4885,43.3841,43.479,79300.0
2006-12-19 11:10:00,45.83,45.85,45.74,45.76,28700.0,43.479,43.498,43.3936,43.4126,28700.0
2006-12-19 11:15:00,45.77,45.83,45.71,45.71,20800.0,43.4221,43.479,43.3651,43.3651,20800.0
2006-12-19 11:20:00,45.72,45.75,45.7,45.7,17300.0,43.3746,43.4031,43.3557,43.3557,17300.0
2006-12-19 11:25:00,45.7,45.74,45.7,45.74,13400.0,43.3557,43.3936,43.3557,43.3936,13400.0
2006-12-19 11:30:00,45.74,45.75,45.72,45.72,14600.0,43.3936,43.4031,43.3746,43.3746,14600.0
2006-12-19 11:35:00,45.73,45.76,45.68,45.68,17600.0,43.3841,43.4126,43.3367,43.3367,17600.0
2006-12-19 11:40:00,45.69,45.7,45.68,45.7,17000.0,43.3462,43.3557,43.3367,43.3557,17000.0
2006-12-19 11:45:00,45.7,45.74,45.68,45.74,80600.0,43.3557,43.3936,43.3367,43.3936,80600.0
2006-12-19 11:50:00,45.76,45.77,45.68,45.7,16300.0,43.4126,43.4221,43.3367,43.3557,16300.0
2006-12-19 11:55:00,45.7,45.72,45.7,45.72,22400.0,43.3557,43.3746,43.3557,43.3746,22400.0
2006-12-19 12:00:00,45.72,45.75,45.7,45.74,56600.0,43.3746,43.4031,43.3557,43.3936,56600.0
2006-12-19 12:05:00,45.75,45.75,45.7,45.7,128500.0,43.4031,43.4031,43.3557,43.3557,128500.0
2006-12-19 12:10:00,45.7,45.77,45.64,45.77,35700.0,43.3557,43.4221,43.2987,43.4221,35700.0
2006-12-19 12:15:00,45.76,45.76,45.71,45.75,42100.0,43.4126,43.4126,43.3651,43.4031,42100.0
2006-12-19 12:20:00,45.75,45.76,45.74,45.76,117200.0,43.4031,43.4126,43.3936,43.4126,117200.0
2006-12-19 12:25:00,45.76,45.79,45.74,45.76,42200.0,43.4126,43.441,43.3936,43.4126,42200.0
2006-12-19 12:30:00,45.76,45.92,45.76,45.91,32100.0,43.4126,43.5644,43.4126,43.5549,32100.0
2006-12-19 12:35:00,45.92,46.03,45.92,46.0,47600.0,43.5644,43.6687,43.5644,43.6403,47600.0
2006-12-19 12:40:00,46.0,46.1,46.0,46.1,80000.0,43.6403,43.7351,43.6403,43.7351,80000.0
2006-12-19 12:45:00,46.1,46.1,46.03,46.06,123700.0,43.7351,43.7351,43.6687,43.6972,123700.0
2006-12-19 12:50:00,46.06,46.12,46.0,46.01,70400.0,43.6972,43.7541,43.6403,43.6497,70400.0
2006-12-19 12:55:00,46.01,46.07,46.0,46.07,30800.0,43.6497,43.7067,43.6403,43.7067,30800.0
2006-12-19 13:00:00,46.08,46.12,46.06,46.09,27300.0,43.7162,43.7541,43.6972,43.7256,27300.0
2006-12-19 13:05:00,46.1,46.15,46.08,46.13,37900.0,43.7351,43.7826,43.7162,43.7636,37900.0
2006-12-19 13:10:00,46.13,46.17,46.12,46.15,42700.0,43.7636,43.8015,43.7541,43.7826,42700.0
2006-12-19 13:15:00,46.14,46.14,46.07,46.09,80600.0,43.7731,43.7731,43.7067,43.7256,80600.0
2006-12-19 13:20:00,46.08,46.11,46.07,46.09,21500.0,43.7162,43.7446,43.7067,43.7256,21500.0
2006-12-19 13:25:00,46.1,46.11,46.09,46.1,63400.0,43.7351,43.7446,43.7256,43.7351,63400.0
2006-12-19 13:30:00,46.1,46.1,46.09,46.09,62100.0,43.7351,43.7351,43.7256,43.7256,62100.0
2006-12-19 13:35:00,46.1,46.12,46.08,46.1,211600.0,43.7351,43.7541,43.7162,43.7351,211600.0
2006-12-19 13:40:00,46.1,46.1,46.07,46.08,125000.0,43.7351,43.7351,43.7067,43.7162,125000.0
2006-12-19 13:45:00,46.07,46.13,46.06,46.06,33600.0,43.7067,43.7636,43.6972,43.6972,33600.0
2006-12-19 13:50:00,46.06,46.06,46.01,46.02,13000.0,43.6972,43.6972,43.6497,43.6592,13000.0
2006-12-19 13:55:00,46.02,46.05,46.01,46.05,20800.0,43.6592,43.6877,43.6497,43.6877,20800.0
2006-12-19 14:00:00,46.06,46.15,46.06,46.12,21100.0,43.6972,43.7826,43.6972,43.7541,21100.0
2006-12-19 14:05:00,46.13,46.15,46.05,46.05,54800.0,43.7636,43.7826,43.6877,43.6877,54800.0
2006-12-19 14:10:00,46.04,46.18,46.04,46.14,32600.0,43.6782,43.811,43.6782,43.7731,32600.0
2006-12-19 14:15:00,46.14,46.14,46.07,46.12,98500.0,43.7731,43.7731,43.7067,43.7541,98500.0
2006-12-19 14:20:00,46.12,46.14,46.07,46.1,31800.0,43.7541,43.7731,43.7067,43.7351,31800.0
2006-12-19 14:25:00,46.1,46.12,46.03,46.05,15600.0,43.7351,43.7541,43.6687,43.6877,15600.0
2006-12-19 14:30:00,46.06,46.11,46.06,46.08,31000.0,43.6972,43.7446,43.6972,43.7162,31000.0
2006-12-19 14:35:00,46.09,46.13,46.09,46.12,19200.0,43.7256,43.7636,43.7256,43.7541,19200.0
2006-12-19 14:40:00,46.12,46.18,46.12,46.17,26800.0,43.7541,43.811,43.7541,43.8015,26800.0
2006-12-19 14:45:00,46.16,46.16,46.1,46.11,34900.0,43.7921,43.7921,43.7351,43.7446,34900.0
2006-12-19 14:50:00,46.11,46.17,46.1,46.12,35000.0,43.7446,43.8015,43.7351,43.7541,35000.0
2006-12-19 14:55:00,46.13,46.14,46.1,46.1,17000.0,43.7636,43.7731,43.7351,43.7351,17000.0
2006-12-19 15:00:00,46.11,46.15,46.11,46.12,20300.0,43.7446,43.7826,43.7446,43.7541,20300.0
2006-12-19 15:05:00,46.13,46.15,46.1,46.14,36900.0,43.7636,43.7826,43.7351,43.7731,36900.0
2006-12-19 15:10:00,46.14,46.17,46.11,46.16,301200.0,43.7731,43.8015,43.7446,43.7921,301200.0
2006-12-19 15:15:00,46.17,46.17,46.12,46.17,47600.0,43.8015,43.8015,43.7541,43.8015,47600.0
2006-12-19 15:20:00,46.19,46.25,46.16,46.24,44900.0,43.8205,43.8774,43.7921,43.868,44900.0
2006-12-19 15:25:00,46.24,46.25,46.14,46.16,30000.0,43.868,43.8774,43.7731,43.7921,30000.0
2006-12-19 15:30:00,46.17,46.22,46.16,46.18,78600.0,43.8015,43.849,43.7921,43.811,78600.0
2006-12-19 15:35:00,46.18,46.2,46.16,46.2,17400.0,43.811,43.83,43.7921,43.83,17400.0
2006-12-19 15:40:00,46.2,46.22,46.19,46.21,28100.0,43.83,43.849,43.8205,43.8395,28100.0
2006-12-19 15:45:00,46.21,46.22,46.16,46.19,32500.0,43.8395,43.849,43.7921,43.8205,32500.0
2006-12-19 15:50:00,46.19,46.19,46.13,46.16,53300.0,43.8205,43.8205,43.7636,43.7921,53300.0
2006-12-19 15:55:00,46.16,46.17,46.11,46.13,55300.0,43.7921,43.8015,43.7446,43.7636,55300.0
2006-12-20 09:30:00,46.2,46.27,45.98,46.18,41100.0,43.83,43.8964,43.6213,43.811,41100.0
2006-12-20 09:35:00,46.19,46.33,46.17,46.17,29000.0,43.8205,43.9533,43.8015,43.8015,29000.0
2006-12-20 09:40:00,46.17,46.26,46.1,46.22,30700.0,43.8015,43.8869,43.7351,43.849,30700.0
2006-12-20 09:45:00,46.22,46.22,46.13,46.2,21100.0,43.849,43.849,43.7636,43.83,21100.0
2006-12-20 09:50:00,46.19,46.31,46.16,46.28,72800.0,43.8205,43.9344,43.7921,43.9059,72800.0
2006-12-20 09:55:00,46.29,46.32,46.21,46.21,40900.0,43.9154,43.9438,43.8395,43.8395,40900.0
2006-12-20 10:00:00,46.22,49.25,46.2,46.2,591200.0,43.849,46.7235,43.83,43.83,591200.0
2006-12-20 10:05:00,46.21,46.25,46.16,46.18,309400.0,43.8395,43.8774,43.7921,43.811,309400.0
2006-12-20 10:10:00,46.18,46.25,46.18,46.22,19200.0,43.811,43.8774,43.811,43.849,19200.0
2006-12-20 10:15:00,46.22,46.32,46.22,46.29,33800.0,43.849,43.9438,43.849,43.9154,33800.0
2006-12-20 10:20:00,46.29,46.3,46.26,46.27,26400.0,43.9154,43.9249,43.8869,43.8964,26400.0
2006-12-20 10:25:00,46.27,46.28,46.2,46.25,17900.0,43.8964,43.9059,43.83,43.8774,17900.0
2006-12-20 10:30:00,46.21,46.32,46.21,46.26,31100.0,43.8395,43.9438,43.8395,43.8869,31100.0
2006-12-20 10:35:00,46.27,46.28,46.25,46.28,18100.0,43.8964,43.9059,43.8774,43.9059,18100.0
2006-12-20 10:40:00,46.28,46.3,46.26,46.26,28100.0,43.9059,43.9249,43.8869,43.8869,28100.0
2006-12-20 10:45:00,46.27,46.28,46.21,46.21,24900.0,43.8964,43.9059,43.8395,43.8395,24900.0
2006-12-20 10:50:00,46.21,46.3,46.16,46.3,27500.0,43.8395,43.9249,43.7921,43.9249,27500.0
2006-12-20 10:55:00,46.29,46.3,46.22,46.23,25100.0,43.9154,43.9249,43.849,43.8585,25100.0
2006-12-20 11:00:00,46.23,46.23,46.2,46.2,50800.0,43.8585,43.8585,43.83,43.83,50800.0
2006-12-20 11:05:00,46.2,46.24,46.19,46.2,28600.0,43.83,43.868,43.8205,43.83,28600.0
2006-12-20 11:10:00,46.2,46.22,46.15,46.2,56500.0,43.83,43.849,43.7826,43.83,56500.0
2006-12-20 11:15:00,46.2,46.23,46.14,46.23,34500.0,43.83,43.8585,43.7731,43.8585,34500.0
2006-12-20 11:20:00,46.23,46.24,46.17,46.21,77400.0,43.8585,43.868,43.8015,43.8395,77400.0
2006-12-20 11:25:00,46.21,46.23,46.15,46.17,42800.0,43.8395,43.8585,43.7826,43.8015,42800.0
2006-12-20 11:30:00,46.17,46.2,46.15,46.16,23300.0,43.8015,43.83,43.7826,43.7921,23300.0
2006-12-20 11:35:00,46.15,46.16,46.15,46.15,8600.0,43.7826,43.7921,43.7826,43.7826,8600.0
2006-12-20 11:40:00,46.16,46.18,46.15,46.15,40600.0,43.7921,43.811,43.7826,43.7826,40600.0
2006-12-20 11:45:00,46.16,46.17,46.15,46.16,31000.0,43.7921,43.8015,43.7826,43.7921,31000.0
2006-12-20 11:50:00,46.16,46.16,46.13,46.14,83000.0,43.7921,43.7921,43.7636,43.7731,83000.0
2006-12-20 11:55:00,46.14,46.15,46.13,46.13,37000.0,43.7731,43.7826,43.7636,43.7636,37000.0
2006-12-20 12:00:00,46.13,46.15,46.12,46.14,9800.0,43.7636,43.7826,43.7541,43.7731,9800.0
2006-12-20 12:05:00,46.13,46.14,46.09,46.1,11200.0,43.7636,43.7731,43.7256,43.7351,11200.0
2006-12-20 12:10:00,46.1,46.15,46.1,46.15,19000.0,43.7351,43.7826,43.7351,43.7826,19000.0
2006-12-20 12:15:00,46.16,46.16,46.13,46.14,19600.0,43.7921,43.7921,43.7636,43.7731,19600.0
2006-12-20 12:20:00,46.14,46.14,46.11,46.11,30000.0,43.7731,43.7731,43.7446,43.7446,30000.0
2006-12-20 12:25:00,46.12,46.2,46.11,46.12,16000.0,43.7541,43.83,43.7446,43.7541,16000.0
2006-12-20 12:30:00,46.12,46.12,46.1,46.1,24000.0,43.7541,43.7541,43.7351,43.7351,24000.0
2006-12-20 12:35:00,46.09,46.11,46.08,46.11,32800.0,43.7256,43.7446,43.7162,43.7446,32800.0
2006-12-20 12:40:00,46.09,46.12,46.09,46.11,6000.0,43.7256,43.7541,43.7256,43.7446,6000.0
2006-12-20 12:45:00,46.12,46.13,46.11,46.13,9700.0,43.7541,43.7636,43.7446,43.7636,9700.0
2006-12-20 12:50:00,46.13,46.14,46.13,46.13,7500.0,43.7636,43.7731,43.7636,43.7636,7500.0
2006-12-20 12:55:00,46.13,46.13,46.1,46.12,19900.0,43.7636,43.7636,43.7351,43.7541,19900.0
2006-12-20 13:00:00,46.12,46.12,46.1,46.11,9300.0,43.7541,43.7541,43.7351,43.7446,9300.0
2006-12-20 13:05:00,46.13,46.13,46.1,46.12,5200.0,43.7636,43.7636,43.7351,43.7541,5200.0
2006-12-20 13:10:00,46.12,46.12,46.08,46.11,35600.0,43.7541,43.7541,43.7162,43.7446,35600.0
2006-12-20 13:15:00,46.12,46.12,46.1,46.11,5400.0,43.7541,43.7541,43.7351,43.7446,5400.0
2006-12-20 13:20:00,46.11,46.13,46.1,46.12,9400.0,43.7446,43.7636,43.7351,43.7541,9400.0
2006-12-20 13:25:00,46.09,46.13,46.08,46.11,10000.0,43.7256,43.7636,43.7162,43.7446,10000.0
2006-12-20 13:30:00,46.1,46.12,46.05,46.12,22000.0,43.7351,43.7541,43.6877,43.7541,22000.0
2006-12-20 13:35:00,46.11,46.12,46.1,46.12,13200.0,43.7446,43.7541,43.7351,43.7541,13200.0
2006-12-20 13:40:00,46.12,46.12,46.05,46.1,54100.0,43.7541,43.7541,43.6877,43.7351,54100.0
2006-12-20 13:45:00,46.1,46.11,46.05,46.06,25000.0,43.7351,43.7446,43.6877,43.6972,25000.0
2006-12-20 13:50:00,46.05,46.06,46.04,46.05,38600.0,43.6877,43.6972,43.6782,43.6877,38600.0
2006-12-20 13:55:00,46.05,46.11,46.05,46.1,30100.0,43.6877,43.7446,43.6877,43.7351,30100.0
2006-12-20 14:00:00,46.1,46.11,46.1,46.1,13500.0,43.7351,43.7446,43.7351,43.7351,13500.0
2006-12-20 14:05:00,46.1,46.11,46.1,46.11,9400.0,43.7351,43.7446,43.7351,43.7446,9400.0
2006-12-20 14:10:00,46.1,46.13,46.1,46.1,19800.0,43.7351,43.7636,43.7351,43.7351,19800.0
2006-12-20 14:15:00,46.1,46.12,46.1,46.1,18000.0,43.7351,43.7541,43.7351,43.7351,18000.0
2006-12-20 14:20:00,46.1,46.2,46.1,46.11,43300.0,43.7351,43.83,43.7351,43.7446,43300.0
2006-12-20 14:25:00,46.12,46.15,46.1,46.14,576200.0,43.7541,43.7826,43.7351,43.7731,576200.0
2006-12-20 14:30:00,46.13,46.14,46.1,46.11,18200.0,43.7636,43.7731,43.7351,43.7446,18200.0
2006-12-20 14:35:00,46.12,46.12,46.1,46.12,22600.0,43.7541,43.7541,43.7351,43.7541,22600.0
2006-12-20 14:40:00,46.11,46.13,46.1,46.13,7600.0,43.7446,43.7636,43.7351,43.7636,7600.0
2006-12-20 14:45:00,46.13,46.15,46.12,46.12,58900.0,43.7636,43.7826,43.7541,43.7541,58900.0
2006-12-20 14:50:00,46.12,46.13,46.11,46.13,13900.0,43.7541,43.7636,43.7446,43.7636,13900.0
2006-12-20 14:55:00,46.12,46.14,46.12,46.12,11600.0,43.7541,43.7731,43.7541,43.7541,11600.0
2006-12-20 15:00:00,46.12,46.13,46.11,46.13,11700.0,43.7541,43.7636,43.7446,43.7636,11700.0
2006-12-20 15:05:00,46.13,46.14,46.12,46.14,19800.0,43.7636,43.7731,43.7541,43.7731,19800.0
2006-12-20 15:10:00,46.13,46.15,46.11,46.14,17900.0,43.7636,43.7826,43.7446,43.7731,17900.0
2006-12-20 15:15:00,46.14,46.15,46.11,46.13,15900.0,43.7731,43.7826,43.7446,43.7636,15900.0
2006-12-20 15:20:00,46.12,46.14,46.11,46.11,11100.0,43.7541,43.7731,43.7446,43.7446,11100.0
2006-12-20 15:25:00,46.12,46.13,46.11,46.11,15100.0,43.7541,43.7636,43.7446,43.7446,15100.0
2006-12-20 15:30:00,46.12,46.14,46.11,46.11,19100.0,43.7541,43.7731,43.7446,43.7446,19100.0
2006-12-20 15:35:00,46.12,46.13,46.11,46.12,20500.0,43.7541,43.7636,43.7446,43.7541,20500.0
2006-12-20 15:40:00,46.12,46.14,46.11,46.12,65900.0,43.7541,43.7731,43.7446,43.7541,65900.0
2006-12-20 15:45:00,46.12,46.17,46.11,46.12,127200.0,43.7541,43.8015,43.7446,43.7541,127200.0
2006-12-20 15:50:00,46.12,46.16,46.12,46.16,195400.0,43.7541,43.7921,43.7541,43.7921,195400.0
2006-12-20 15:55:00,46.15,46.16,46.15,46.15,53000.0,43.7826,43.7921,43.7826,43.7826,53000.0
2006-12-21 09:30:00,46.16,46.16,45.83,45.93,37900.0,43.7921,43.7921,43.479,43.5739,37900.0
2006-12-21 09:35:00,45.88,46.14,45.88,46.07,50900.0,43.5264,43.7731,43.5264,43.7067,50900.0
2006-12-21 09:40:00,46.07,46.13,46.0,46.04,22900.0,43.7067,43.7636,43.6403,43.6782,22900.0
2006-12-21 09:45:00,46.03,46.03,45.95,46.0,41300.0,43.6687,43.6687,43.5928,43.6403,41300.0
2006-12-21 09:50:00,46.0,46.0,45.95,45.97,59700.0,43.6403,43.6403,43.5928,43.6118,59700.0
2006-12-21 09:55:00,45.97,45.98,45.9,45.91,22000.0,43.6118,43.6213,43.5454,43.5549,22000.0
2006-12-21 10:00:00,45.92,45.97,45.9,45.94,38600.0,43.5644,43.6118,43.5454,43.5833,38600.0
2006-12-21 10:05:00,45.95,45.96,45.91,45.91,64600.0,43.5928,43.6023,43.5549,43.5549,64600.0
2006-12-21 10:10:00,45.91,45.91,45.85,45.85,25300.0,43.5549,43.5549,43.498,43.498,25300.0
2006-12-21 10:15:00,45.86,45.9,45.85,45.9,89100.0,43.5074,43.5454,43.498,43.5454,89100.0
2006-12-21 10:20:00,45.89,46.0,45.89,46.0,44000.0,43.5359,43.6403,43.5359,43.6403,44000.0
2006-12-21 10:25:00,46.0,46.0,45.95,45.96,18500.0,43.6403,43.6403,43.5928,43.6023,18500.0
2006-12-21 10:30:00,45.97,46.0,45.96,45.97,44800.0,43.6118,43.6403,43.6023,43.6118,44800.0
2006-12-21 10:35:00,45.97,45.98,45.92,45.93,22100.0,43.6118,43.6213,43.5644,43.5739,22100.0
2006-12-21 10:40:00,45.92,45.93,45.91,45.93,19200.0,43.5644,43.5739,43.5549,43.5739,19200.0
2006-12-21 10:45:00,45.94,45.96,45.93,45.95,12400.0,43.5833,43.6023,43.5739,43.5928,12400.0
2006-12-21 10:50:00,45.94,45.95,45.89,45.89,25000.0,43.5833,43.5928,43.5359,43.5359,25000.0
2006-12-21 10:55:00,45.9,45.91,45.79,45.8,71400.0,43.5454,43.5549,43.441,43.4505,71400.0
2006-12-21 11:00:00,45.79,45.82,45.79,45.81,23500.0,43.441,43.4695,43.441,43.46,23500.0
2006-12-21 11:05:00,45.82,45.85,45.82,45.84,11200.0,43.4695,43.498,43.4695,43.4885,11200.0
2006-12-21 11:10:00,45.85,45.85,45.83,45.83,12000.0,43.498,43.498,43.479,43.479,12000.0
2006-12-21 11:15:00,45.82,45.82,45.74,45.75,37800.0,43.4695,43.4695,43.3936,43.4031,37800.0
2006-12-21 11:20:00,45.75,45.75,45.73,45.74,20100.0,43.4031,43.4031,43.3841,43.3936,20100.0
2006-12-21 11:25:00,45.73,45.74,45.7,45.7,17700.0,43.3841,43.3936,43.3557,43.3557,17700.0
2006-12-21 11:30:00,45.71,45.72,45.7,45.71,6400.0,43.3651,43.3746,43.3557,43.3651,6400.0
2006-12-21 11:35:00,45.71,45.74,45.71,45.74,9500.0,43.3651,43.3936,43.3651,43.3936,9500.0
2006-12-21 11:40:00,45.73,45.74,45.71,45.72,20100.0,43.3841,43.3936,43.3651,43.3746,20100.0
2006-12-21 11:45:00,45.7,45.71,45.63,45.64,23800.0,43.3557,43.3651,43.2892,43.2987,23800.0
2006-12-21 11:50:00,45.64,45.64,45.58,45.59,31300.0,43.2987,43.2987,43.2418,43.2513,31300.0
2006-12-21 11:55:00,45.6,45.62,45.57,45.59,15000.0,43.2608,43.2798,43.2323,43.2513,15000.0
2006-12-21 12:00:00,45.58,45.62,45.56,45.62,45500.0,43.2418,43.2798,43.2228,43.2798,45500.0
2006-12-21 12:05:00,45.62,45.67,45.59,45.67,31500.0,43.2798,43.3272,43.2513,43.3272,31500.0
2006-12-21 12:10:00,45.67,45.68,45.66,45.68,19300.0,43.3272,43.3367,43.3177,43.3367,19300.0
2006-12-21 12:15:00,45.68,45.68,45.66,45.66,17600.0,43.3367,43.3367,43.3177,43.3177,17600.0
2006-12-21 12:20:00,45.66,45.67,45.66,45.67,13000.0,43.3177,43.3272,43.3177,43.3272,13000.0
2006-12-21 12:25:00,45.66,45.67,45.65,45.66,7100.0,43.3177,43.3272,43.3082,43.3177,7100.0
2006-12-21 12:30:00,45.65,45.66,45.63,45.64,10800.0,43.3082,43.3177,43.2892,43.2987,10800.0
2006-12-21 12:35:00,45.63,45.64,45.61,45.63,20000.0,43.2892,43.2987,43.2703,43.2892,20000.0
2006-12-21 12:40:00,45.63,45.67,45.62,45.65,23000.0,43.2892,43.3272,43.2798,43.3082,23000.0
2006-12-21 12:45:00,45.65,45.65,45.61,45.62,17400.0,43.3082,43.3082,43.2703,43.2798,17400.0
2006-12-21 12:50:00,45.62,45.65,45.61,45.62,15800.0,43.2798,43.3082,43.2703,43.2798,15800.0
2006-12-21 12:55:00,45.62,45.62,45.58,45.58,13000.0,43.2798,43.2798,43.2418,43.2418,13000.0
2006-12-21 13:00:00,45.58,45.58,45.53,45.53,13700.0,43.2418,43.2418,43.1944,43.1944,13700.0
2006-12-21 13:05:00,45.53,45.55,45.5,45.55,177800.0,43.1944,43.2133,43.1659,43.2133,177800.0
2006-12-21 13:10:00,45.51,45.54,45.5,45.52,53900.0,43.1754,43.2039,43.1659,43.1849,53900.0
2006-12-21 13:15:00,45.52,45.52,45.51,45.51,17300.0,43.1849,43.1849,43.1754,43.1754,17300.0
2006-12-21 13:20:00,45.5,45.51,45.5,45.51,26500.0,43.1659,43.1754,43.1659,43.1754,26500.0
2006-12-21 13:25:00,45.51,45.58,45.51,45.58,25000.0,43.1754,43.2418,43.1754,43.2418,25000.0
2006-12-21 13:30:00,45.58,45.6,45.51,45.52,26600.0,43.2418,43.2608,43.1754,43.1849,26600.0
2006-12-21 13:35:00,45.53,45.57,45.53,45.54,13900.0,43.1944,43.2323,43.1944,43.2039,13900.0
2006-12-21 13:40:00,45.53,45.56,45.53,45.55,10100.0,43.1944,43.2228,43.1944,43.2133,10100.0
2006-12-21 13:45:00,45.55,45.56,45.52,45.52,7400.0,43.2133,43.2228,43.1849,43.1849,7400.0
2006-12-21 13:50:00,45.53,45.53,45.5,45.5,12100.0,43.1944,43.1944,43.1659,43.1659,12100.0
2006-12-21 13:55:00,45.5,45.51,45.45,45.45,30700.0,43.1659,43.1754,43.1185,43.1185,30700.0
2006-12-21 14:00:00,45.45,45.46,45.41,45.42,57400.0,43.1185,43.128,43.0805,43.09,57400.0
2006-12-21 14:05:00,45.41,45.44,45.39,45.44,17800.0,43.0805,43.109,43.0616,43.109,17800.0
2006-12-21 14:10:00,45.44,45.44,45.39,45.39,16100.0,43.109,43.109,43.0616,43.0616,16100.0
2006-12-21 14:15:00,45.4,45.49,45.4,45.48,35600.0,43.071,43.1564,43.071,43.1469,35600.0
2006-12-21 14:20:00,45.48,45.48,45.43,45.47,21700.0,43.1469,43.1469,43.0995,43.1375,21700.0
2006-12-21 14:25:00,45.48,45.48,45.45,45.48,16000.0,43.1469,43.1469,43.1185,43.1469,16000.0
2006-12-21 14:30:00,45.48,45.48,45.44,45.47,13900.0,43.1469,43.1469,43.109,43.1375,13900.0
2006-12-21 14:35:00,45.48,45.48,45.46,45.46,6800.0,43.1469,43.1469,43.128,43.128,6800.0
2006-12-21 14:40:00,45.46,45.46,45.42,45.43,15100.0,43.128,43.128,43.09,43.0995,15100.0
2006-12-21 14:45:00,45.43,45.44,45.4,45.4,23700.0,43.0995,43.109,43.071,43.071,23700.0
2006-12-21 14:50:00,45.41,45.41,45.39,45.4,14400.0,43.0805,43.0805,43.0616,43.071,14400.0
2006-12-21 14:55:00,45.39,45.43,45.37,45.39,17100.0,43.0616,43.0995,43.0426,43.0616,17100.0
2006-12-21 15:00:00,45.41,45.45,45.39,45.39,18100.0,43.0805,43.1185,43.0616,43.0616,18100.0
2006-12-21 15:05:00,45.39,45.48,45.38,45.45,27000.0,43.0616,43.1469,43.0521,43.1185,27000.0
2006-12-21 15:10:00,45.44,45.5,45.43,45.46,24600.0,43.109,43.1659,43.0995,43.128,24600.0
2006-12-21 15:15:00,45.46,45.47,45.39,45.41,15700.0,43.128,43.1375,43.0616,43.0805,15700.0
2006-12-21 15:20:00,45.41,45.42,45.37,45.38,11500.0,43.0805,43.09,43.0426,43.0521,11500.0
2006-12-21 15:25:00,45.37,45.38,45.33,45.34,18500.0,43.0426,43.0521,43.0046,43.0141,18500.0
2006-12-21 15:30:00,45.33,45.44,45.33,45.44,34200.0,43.0046,43.109,43.0046,43.109,34200.0
2006-12-21 15:35:00,45.44,45.46,45.43,45.45,33800.0,43.109,43.128,43.0995,43.1185,33800.0
2006-12-21 15:40:00,45.45,45.46,45.43,45.46,38000.0,43.1185,43.128,43.0995,43.128,38000.0
2006-12-21 15:45:00,45.46,45.51,45.44,45.45,51000.0,43.128,43.1754,43.109,43.1185,51000.0
2006-12-21 15:50:00,45.45,45.47,45.43,45.44,25400.0,43.1185,43.1375,43.0995,43.109,25400.0
2006-12-21 15:55:00,45.45,45.45,45.41,45.44,42500.0,43.1185,43.1185,43.0805,43.109,42500.0
2006-12-22 09:30:00,45.48,45.62,45.47,45.47,65400.0,43.1469,43.2798,43.1375,43.1375,65400.0
2006-12-22 09:35:00,45.47,45.5,45.46,45.47,29400.0,43.1375,43.1659,43.128,43.1375,29400.0
2006-12-22 09:40:00,45.47,45.53,45.46,45.5,36900.0,43.1375,43.1944,43.128,43.1659,36900.0
2006-12-22 09:45:00,45.5,45.5,45.43,45.5,48300.0,43.1659,43.1659,43.0995,43.1659,48300.0
2006-12-22 09:50:00,45.5,45.5,45.38,45.46,26800.0,43.1659,43.1659,43.0521,43.128,26800.0
2006-12-22 09:55:00,45.46,45.46,45.35,45.4,11200.0,43.128,43.128,43.0236,43.071,11200.0
2006-12-22 10:00:00,45.4,45.44,45.35,45.38,34000.0,43.071,43.109,43.0236,43.0521,34000.0
2006-12-22 10:05:00,45.38,45.45,45.38,45.43,24700.0,43.0521,43.1185,43.0521,43.0995,24700.0
2006-12-22 10:10:00,45.45,45.45,45.41,45.43,17900.0,43.1185,43.1185,43.0805,43.0995,17900.0
2006-12-22 10:15:00,45.42,45.47,45.41,45.46,12000.0,43.09,43.1375,43.0805,43.128,12000.0
2006-12-22 10:20:00,45.46,45.47,45.44,45.44,6300.0,43.128,43.1375,43.109,43.109,6300.0
2006-12-22 10:25:00,45.44,45.48,45.43,45.44,15500.0,43.109,43.1469,43.0995,43.109,15500.0
2006-12-22 10:30:00,45.43,45.47,45.43,45.45,44300.0,43.0995,43.1375,43.0995,43.1185,44300.0
2006-12-22 10:35:00,45.45,45.45,45.43,45.45,4100.0,43.1185,43.1185,43.0995,43.1185,4100.0
2006-12-22 10:40:00,45.44,45.47,45.4,45.43,36500.0,43.109,43.1375,43.071,43.0995,36500.0
2006-12-22 10:45:00,45.43,45.46,45.38,45.39,4200.0,43.0995,43.128,43.0521,43.0616,4200.0
2006-12-22 10:50:00,45.38,45.4,45.33,45.35,52300.0,43.0521,43.071,43.0046,43.0236,52300.0
2006-12-22 10:55:00,45.35,45.41,45.35,45.39,4800.0,43.0236,43.0805,43.0236,43.0616,4800.0
2006-12-22 11:00:00,45.39,45.4,45.39,45.39,7700.0,43.0616,43.071,43.0616,43.0616,7700.0
2006-12-22 11:05:00,45.4,45.47,45.4,45.45,18600.0,43.071,43.1375,43.071,43.1185,18600.0
2006-12-22 11:10:00,45.45,45.45,45.43,45.44,8500.0,43.1185,43.1185,43.0995,43.109,8500.0
2006-12-22 11:15:00,45.44,45.44,45.42,45.43,7400.0,43.109,43.109,43.09,43.0995,7400.0
2006-12-22 11:20:00,45.43,45.46,45.43,45.45,3000.0,43.0995,43.128,43.0995,43.1185,3000.0
2006-12-22 11:25:00,45.44,45.45,45.43,45.44,9500.0,43.109,43.1185,43.0995,43.109,9500.0
2006-12-22 11:30:00,45.44,45.47,45.43,45.46,17800.0,43.109,43.1375,43.0995,43.128,17800.0
2006-12-22 11:35:00,45.46,45.5,45.44,45.49,23200.0,43.128,43.1659,43.109,43.1564,23200.0
2006-12-22 11:40:00,45.47,45.49,45.47,45.47,1600.0,43.1375,43.1564,43.1375,43.1375,1600.0
2006-12-22 11:45:00,45.46,45.48,45.43,45.44,8200.0,43.128,43.1469,43.0995,43.109,8200.0
2006-12-22 11:50:00,45.43,45.46,45.43,45.45,7500.0,43.0995,43.128,43.0995,43.1185,7500.0
2006-12-22 11:55:00,45.46,45.46,45.42,45.43,12000.0,43.128,43.128,43.09,43.0995,12000.0
2006-12-22 12:00:00,45.41,45.43,45.41,45.42,29900.0,43.0805,43.0995,43.0805,43.09,29900.0
2006-12-22 12:05:00,45.41,45.41,45.39,45.39,4700.0,43.0805,43.0805,43.0616,43.0616,4700.0
2006-12-22 12:10:00,45.39,45.4,45.38,45.39,6900.0,43.0616,43.071,43.0521,43.0616,6900.0
2006-12-22 12:15:00,45.39,45.39,45.3,45.31,14200.0,43.0616,43.0616,42.9762,42.9857,14200.0
2006-12-22 12:20:00,45.3,45.31,45.28,45.29,13200.0,42.9762,42.9857,42.9572,42.9667,13200.0
2006-12-22 12:25:00,45.3,45.35,45.28,45.34,10100.0,42.9762,43.0236,42.9572,43.0141,10100.0
2006-12-22 12:30:00,45.34,45.37,45.32,45.36,6500.0,43.0141,43.0426,42.9951,43.0331,6500.0
2006-12-22 12:35:00,45.36,45.41,45.34,45.41,12100.0,43.0331,43.0805,43.0141,43.0805,12100.0
2006-12-22 12:40:00,45.41,45.42,45.4,45.41,9400.0,43.0805,43.09,43.071,43.0805,9400.0
2006-12-22 12:45:00,45.41,45.42,45.4,45.4,7900.0,43.0805,43.09,43.071,43.071,7900.0
2006-12-22 12:50:00,45.4,45.41,45.38,45.4,65800.0,43.071,43.0805,43.0521,43.071,65800.0
2006-12-22 12:55:00,45.39,45.41,45.39,45.39,21500.0,43.0616,43.0805,43.0616,43.0616,21500.0
2006-12-22 13:00:00,45.38,45.45,45.38,45.4,52400.0,43.0521,43.1185,43.0521,43.071,52400.0
2006-12-22 13:05:00,45.4,45.41,45.38,45.4,9400.0,43.071,43.0805,43.0521,43.071,9400.0
2006-12-22 13:10:00,45.41,45.43,45.38,45.41,32200.0,43.0805,43.0995,43.0521,43.0805,32200.0
2006-12-22 13:15:00,45.41,45.43,45.41,45.42,11300.0,43.0805,43.0995,43.0805,43.09,11300.0
2006-12-22 13:20:00,45.43,45.43,45.4,45.4,5600.0,43.0995,43.0995,43.071,43.071,5600.0
2006-12-22 13:25:00,45.41,45.43,45.41,45.41,7600.0,43.0805,43.0995,43.0805,43.0805,7600.0
2006-12-22 13:30:00,45.42,45.47,45.42,45.47,24900.0,43.09,43.1375,43.09,43.1375,24900.0
2006-12-22 13:35:00,45.46,45.48,45.46,45.46,18200.0,43.128,43.1469,43.128,43.128,18200.0
2006-12-22 13:40:00,45.45,45.47,45.45,45.47,24800.0,43.1185,43.1375,43.1185,43.1375,24800.0
2006-12-22 13:45:00,45.48,45.51,45.47,45.48,12900.0,43.1469,43.1754,43.1375,43.1469,12900.0
2006-12-22 13:50:00,45.5,45.5,45.48,45.5,7700.0,43.1659,43.1659,43.1469,43.1659,7700.0
2006-12-22 13:55:00,45.5,45.5,45.46,45.46,12400.0,43.1659,43.1659,43.128,43.128,12400.0
2006-12-22 14:00:00,45.46,45.47,45.43,45.44,9400.0,43.128,43.1375,43.0995,43.109,9400.0
2006-12-22 14:05:00,45.44,45.45,45.38,45.38,31500.0,43.109,43.1185,43.0521,43.0521,31500.0
2006-12-22 14:10:00,45.4,45.4,45.39,45.4,9500.0,43.071,43.071,43.0616,43.071,9500.0
2006-12-22 14:15:00,45.4,45.42,45.39,45.39,29400.0,43.071,43.09,43.0616,43.0616,29400.0
2006-12-22 14:20:00,45.4,45.4,45.38,45.38,12200.0,43.071,43.071,43.0521,43.0521,12200.0
2006-12-22 14:25:00,45.38,45.38,45.36,45.37,8800.0,43.0521,43.0521,43.0331,43.0426,8800.0
2006-12-22 14:30:00,45.39,45.39,45.36,45.39,19700.0,43.0616,43.0616,43.0331,43.0616,19700.0
2006-12-22 14:35:00,45.39,45.4,45.36,45.36,13600.0,43.0616,43.071,43.0331,43.0331,13600.0
2006-12-22 14:40:00,45.36,45.38,45.36,45.36,9200.0,43.0331,43.0521,43.0331,43.0331,9200.0
2006-12-22 14:45:00,45.37,45.38,45.36,45.38,8000.0,43.0426,43.0521,43.0331,43.0521,8000.0
2006-12-22 14:50:00,45.39,45.39,45.35,45.37,7900.0,43.0616,43.0616,43.0236,43.0426,7900.0
2006-12-22 14:55:00,45.37,45.38,45.36,45.36,4900.0,43.0426,43.0521,43.0331,43.0331,4900.0
2006-12-22 15:00:00,45.37,45.38,45.36,45.38,7800.0,43.0426,43.0521,43.0331,43.0521,7800.0
2006-12-22 15:05:00,45.38,45.39,45.37,45.38,16000.0,43.0521,43.0616,43.0426,43.0521,16000.0
2006-12-22 15:10:00,45.39,45.4,45.36,45.4,11600.0,43.0616,43.071,43.0331,43.071,11600.0
2006-12-22 15:15:00,45.4,45.46,45.4,45.45,11800.0,43.071,43.128,43.071,43.1185,11800.0
2006-12-22 15:20:00,45.45,45.46,45.44,45.45,10300.0,43.1185,43.128,43.109,43.1185,10300.0
2006-12-22 15:25:00,45.45,45.47,45.44,45.45,16000.0,43.1185,43.1375,43.109,43.1185,16000.0
2006-12-22 15:30:00,45.45,45.46,45.44,45.44,13100.0,43.1185,43.128,43.109,43.109,13100.0
2006-12-22 15:35:00,45.44,45.48,45.42,45.43,18600.0,43.109,43.1469,43.09,43.0995,18600.0
2006-12-22 15:40:00,45.42,45.42,45.4,45.4,9300.0,43.09,43.09,43.071,43.071,9300.0
2006-12-22 15:45:00,45.4,45.41,45.36,45.36,12400.0,43.071,43.0805,43.0331,43.0331,12400.0
2006-12-22 15:50:00,45.37,45.37,45.33,45.37,12600.0,43.0426,43.0426,43.0046,43.0426,12600.0
2006-12-22 15:55:00,45.37,45.39,45.36,45.37,14600.0,43.0426,43.0616,43.0331,43.0426,14600.0
2006-12-26 09:30:00,45.34,45.37,45.22,45.22,22300.0,43.0141,43.0426,42.9003,42.9003,22300.0
2006-12-26 09:35:00,45.24,45.35,45.2,45.3,17000.0,42.9192,43.0236,42.8813,42.9762,17000.0
2006-12-26 09:40:00,45.34,45.43,45.3,45.38,39500.0,43.0141,43.0995,42.9762,43.0521,39500.0
2006-12-26 09:45:00,45.39,45.43,45.36,45.41,17100.0,43.0616,43.0995,43.0331,43.0805,17100.0
2006-12-26 09:50:00,45.41,45.47,45.4,45.41,23100.0,43.0805,43.1375,43.071,43.0805,23100.0
2006-12-26 09:55:00,45.42,45.56,45.42,45.52,26000.0,43.09,43.2228,43.09,43.1849,26000.0
2006-12-26 10:00:00,45.54,45.54,45.45,45.45,29600.0,43.2039,43.2039,43.1185,43.1185,29600.0
2006-12-26 10:05:00,45.46,45.48,45.4,45.42,11900.0,43.128,43.1469,43.071,43.09,11900.0
2006-12-26 10:10:00,45.4,45.41,45.35,45.37,16100.0,43.071,43.0805,43.0236,43.0426,16100.0
2006-12-26 10:15:00,45.38,45.39,45.37,45.37,3200.0,43.0521,43.0616,43.0426,43.0426,3200.0
2006-12-26 10:20:00,45.37,45.41,45.37,45.4,6100.0,43.0426,43.0805,43.0426,43.071,6100.0
2006-12-26 10:25:00,45.39,45.48,45.38,45.46,3700.0,43.0616,43.1469,43.0521,43.128,3700.0
2006-12-26 10:30:00,45.47,45.48,45.43,45.43,7500.0,43.1375,43.1469,43.0995,43.0995,7500.0
2006-12-26 10:35:00,45.43,45.43,45.4,45.41,3900.0,43.0995,43.0995,43.071,43.0805,3900.0
2006-12-26 10:40:00,45.4,45.42,45.37,45.37,10400.0,43.071,43.09,43.0426,43.0426,10400.0
2006-12-26 10:45:00,45.37,45.37,45.35,45.35,3600.0,43.0426,43.0426,43.0236,43.0236,3600.0
2006-12-26 10:50:00,45.35,45.37,45.35,45.37,3700.0,43.0236,43.0426,43.0236,43.0426,3700.0
2006-12-26 10:55:00,45.36,45.37,45.32,45.32,6900.0,43.0331,43.0426,42.9951,42.9951,6900.0
2006-12-26 11:00:00,45.33,45.34,45.32,45.32,5400.0,43.0046,43.0141,42.9951,42.9951,5400.0
2006-12-26 11:05:00,45.33,45.37,45.33,45.37,4600.0,43.0046,43.0426,43.0046,43.0426,4600.0
2006-12-26 11:10:00,45.38,45.43,45.38,45.39,12600.0,43.0521,43.0995,43.0521,43.0616,12600.0
2006-12-26 11:15:00,45.38,45.39,45.36,45.37,5700.0,43.0521,43.0616,43.0331,43.0426,5700.0
2006-12-26 11:20:00,45.38,45.38,45.36,45.36,3300.0,43.0521,43.0521,43.0331,43.0331,3300.0
2006-12-26 11:25:00,45.38,45.39,45.37,45.38,4300.0,43.0521,43.0616,43.0426,43.0521,4300.0
2006-12-26 11:30:00,45.39,45.4,45.38,45.39,6800.0,43.0616,43.071,43.0521,43.0616,6800.0
2006-12-26 11:35:00,45.39,45.42,45.38,45.39,12700.0,43.0616,43.09,43.0521,43.0616,12700.0
2006-12-26 11:40:00,45.39,45.41,45.39,45.41,3800.0,43.0616,43.0805,43.0616,43.0805,3800.0
2006-12-26 11:45:00,45.4,45.42,45.39,45.41,3200.0,43.071,43.09,43.0616,43.0805,3200.0
2006-12-26 11:50:00,45.4,45.42,45.4,45.4,6900.0,43.071,43.09,43.071,43.071,6900.0
2006-12-26 11:55:00,45.42,45.43,45.4,45.41,4700.0,43.09,43.0995,43.071,43.0805,4700.0
2006-12-26 12:00:00,45.41,45.42,45.4,45.41,4600.0,43.0805,43.09,43.071,43.0805,4600.0
2006-12-26 12:05:00,45.4,45.41,45.39,45.4,5100.0,43.071,43.0805,43.0616,43.071,5100.0
2006-12-26 12:10:00,45.41,45.42,45.4,45.41,4400.0,43.0805,43.09,43.071,43.0805,4400.0
2006-12-26 12:15:00,45.42,45.43,45.41,45.41,5000.0,43.09,43.0995,43.0805,43.0805,5000.0
2006-12-26 12:20:00,45.41,45.42,45.4,45.42,3900.0,43.0805,43.09,43.071,43.09,3900.0
2006-12-26 12:25:00,45.42,45.42,45.4,45.4,3000.0,43.09,43.09,43.071,43.071,3000.0
2006-12-26 12:30:00,45.4,45.41,45.38,45.41,10200.0,43.071,43.0805,43.0521,43.0805,10200.0
2006-12-26 12:35:00,45.4,45.41,45.4,45.41,3200.0,43.071,43.0805,43.071,43.0805,3200.0
2006-12-26 12:40:00,45.4,45.41,45.4,45.41,4000.0,43.071,43.0805,43.071,43.0805,4000.0
2006-12-26 12:45:00,45.41,45.41,45.4,45.41,12600.0,43.0805,43.0805,43.071,43.0805,12600.0
2006-12-26 12:50:00,45.41,45.41,45.39,45.41,25000.0,43.0805,43.0805,43.0616,43.0805,25000.0
2006-12-26 12:55:00,45.41,45.43,45.41,45.43,2600.0,43.0805,43.0995,43.0805,43.0995,2600.0
2006-12-26 13:00:00,45.42,45.43,45.4,45.43,9300.0,43.09,43.0995,43.071,43.0995,9300.0
2006-12-26 13:05:00,45.43,45.43,45.41,45.41,1900.0,43.0995,43.0995,43.0805,43.0805,1900.0
2006-12-26 13:10:00,45.41,45.42,45.41,45.42,4600.0,43.0805,43.09,43.0805,43.09,4600.0
2006-12-26 13:15:00,45.42,45.42,45.4,45.42,3400.0,43.09,43.09,43.071,43.09,3400.0
2006-12-26 13:20:00,45.42,45.43,45.42,45.43,5000.0,43.09,43.0995,43.09,43.0995,5000.0
2006-12-26 13:25:00,45.43,45.43,45.42,45.42,6100.0,43.0995,43.0995,43.09,43.09,6100.0
2006-12-26 13:30:00,45.42,45.43,45.41,45.42,7400.0,43.09,43.0995,43.0805,43.09,7400.0
2006-12-26 13:35:00,45.42,45.43,45.41,45.42,4700.0,43.09,43.0995,43.0805,43.09,4700.0
2006-12-26 13:40:00,45.41,45.44,45.41,45.44,13000.0,43.0805,43.109,43.0805,43.109,13000.0
2006-12-26 13:45:00,45.44,45.46,45.43,45.46,14700.0,43.109,43.128,43.0995,43.128,14700.0
2006-12-26 13:50:00,45.46,45.47,45.46,45.46,6200.0,43.128,43.1375,43.128,43.128,6200.0
2006-12-26 13:55:00,45.47,45.5,45.46,45.46,7100.0,43.1375,43.1659,43.128,43.128,7100.0
2006-12-26 14:00:00,45.46,45.5,45.46,45.5,18100.0,43.128,43.1659,43.128,43.1659,18100.0
2006-12-26 14:05:00,45.5,45.5,45.49,45.5,9500.0,43.1659,43.1659,43.1564,43.1659,9500.0
2006-12-26 14:10:00,45.49,45.54,45.49,45.53,17600.0,43.1564,43.2039,43.1564,43.1944,17600.0
2006-12-26 14:15:00,45.51,45.52,45.49,45.5,3100.0,43.1754,43.1849,43.1564,43.1659,3100.0
2006-12-26 14:20:00,45.49,45.5,45.49,45.5,3000.0,43.1564,43.1659,43.1564,43.1659,3000.0
2006-12-26 14:25:00,45.5,45.52,45.5,45.51,5100.0,43.1659,43.1849,43.1659,43.1754,5100.0
2006-12-26 14:30:00,45.51,45.51,45.5,45.5,1600.0,43.1754,43.1754,43.1659,43.1659,1600.0
2006-12-26 14:35:00,45.5,45.51,45.49,45.49,5900.0,43.1659,43.1754,43.1564,43.1564,5900.0
2006-12-26 14:40:00,45.49,45.5,45.47,45.47,5600.0,43.1564,43.1659,43.1375,43.1375,5600.0
2006-12-26 14:45:00,45.48,45.5,45.47,45.5,9000.0,43.1469,43.1659,43.1375,43.1659,9000.0
2006-12-26 14:50:00,45.5,45.53,45.5,45.5,21100.0,43.1659,43.1944,43.1659,43.1659,21100.0
2006-12-26 14:55:00,45.5,45.5,45.45,45.45,8100.0,43.1659,43.1659,43.1185,43.1185,8100.0
2006-12-26 15:00:00,45.46,45.48,45.45,45.47,7900.0,43.128,43.1469,43.1185,43.1375,7900.0
2006-12-26 15:05:00,45.47,45.48,45.46,45.46,4200.0,43.1375,43.1469,43.128,43.128,4200.0
2006-12-26 15:10:00,45.46,45.47,45.46,45.46,5300.0,43.128,43.1375,43.128,43.128,5300.0
2006-12-26 15:15:00,45.46,45.5,45.46,45.5,7300.0,43.128,43.1659,43.128,43.1659,7300.0
2006-12-26 15:20:00,45.51,45.54,45.51,45.54,14900.0,43.1754,43.2039,43.1754,43.2039,14900.0
2006-12-26 15:25:00,45.53,45.59,45.52,45.58,20100.0,43.1944,43.2513,43.1849,43.2418,20100.0
2006-12-26 15:30:00,45.59,45.59,45.54,45.55,16800.0,43.2513,43.2513,43.2039,43.2133,16800.0
2006-12-26 15:35:00,45.55,45.59,45.55,45.59,16600.0,43.2133,43.2513,43.2133,43.2513,16600.0
2006-12-26 15:40:00,45.59,45.64,45.57,45.64,19500.0,43.2513,43.2987,43.2323,43.2987,19500.0
2006-12-26 15:45:00,45.65,45.69,45.65,45.67,21000.0,43.3082,43.3462,43.3082,43.3272,21000.0
2006-12-26 15:50:00,45.67,45.67,45.59,45.6,13400.0,43.3272,43.3272,43.2513,43.2608,13400.0
2006-12-26 15:55:00,45.59,45.6,45.55,45.57,17500.0,43.2513,43.2608,43.2133,43.2323,17500.0
2006-12-27 09:30:00,45.77,45.98,45.25,45.98,41400.0,43.4221,43.6213,42.9287,43.6213,41400.0
2006-12-27 09:35:00,45.91,45.98,45.7,45.7,13500.0,43.5549,43.6213,43.3557,43.3557,13500.0
2006-12-27 09:40:00,45.7,45.77,45.68,45.7,17100.0,43.3557,43.4221,43.3367,43.3557,17100.0
2006-12-27 09:45:00,45.71,45.76,45.68,45.72,49000.0,43.3651,43.4126,43.3367,43.3746,49000.0
2006-12-27 09:50:00,45.72,45.77,45.63,45.63,39700.0,43.3746,43.4221,43.2892,43.2892,39700.0
2006-12-27 09:55:00,45.63,45.66,45.54,45.54,27700.0,43.2892,43.3177,43.2039,43.2039,27700.0
2006-12-27 10:00:00,45.53,45.7,45.53,45.7,20500.0,43.1944,43.3557,43.1944,43.3557,20500.0
2006-12-27 10:05:00,45.69,45.7,45.68,45.7,18500.0,43.3462,43.3557,43.3367,43.3557,18500.0
2006-12-27 10:10:00,45.69,45.7,45.67,45.68,11500.0,43.3462,43.3557,43.3272,43.3367,11500.0
2006-12-27 10:15:00,45.68,45.69,45.64,45.65,8800.0,43.3367,43.3462,43.2987,43.3082,8800.0
2006-12-27 10:20:00,45.64,45.65,45.62,45.62,10300.0,43.2987,43.3082,43.2798,43.2798,10300.0
2006-12-27 10:25:00,45.62,45.65,45.62,45.65,13000.0,43.2798,43.3082,43.2798,43.3082,13000.0
2006-12-27 10:30:00,45.65,45.69,45.64,45.68,19700.0,43.3082,43.3462,43.2987,43.3367,19700.0
2006-12-27 10:35:00,45.68,45.71,45.68,45.71,15600.0,43.3367,43.3651,43.3367,43.3651,15600.0
2006-12-27 10:40:00,45.71,45.72,45.7,45.71,11500.0,43.3651,43.3746,43.3557,43.3651,11500.0
2006-12-27 10:45:00,45.71,45.74,45.7,45.74,22700.0,43.3651,43.3936,43.3557,43.3936,22700.0
2006-12-27 10:50:00,45.74,45.78,45.74,45.77,219800.0,43.3936,43.4315,43.3936,43.4221,219800.0
2006-12-27 10:55:00,45.77,45.77,45.74,45.74,7700.0,43.4221,43.4221,43.3936,43.3936,7700.0
2006-12-27 11:00:00,45.74,45.79,45.73,45.78,16100.0,43.3936,43.441,43.3841,43.4315,16100.0
2006-12-27 11:05:00,45.79,45.86,45.79,45.84,17800.0,43.441,43.5074,43.441,43.4885,17800.0
2006-12-27 11:10:00,45.84,45.85,45.78,45.82,23700.0,43.4885,43.498,43.4315,43.4695,23700.0
2006-12-27 11:15:00,45.82,45.87,45.81,45.85,127300.0,43.4695,43.5169,43.46,43.498,127300.0
2006-12-27 11:20:00,45.85,45.85,45.8,45.8,127500.0,43.498,43.498,43.4505,43.4505,127500.0
2006-12-27 11:25:00,45.79,45.79,45.7,45.7,14900.0,43.441,43.441,43.3557,43.3557,14900.0
2006-12-27 11:30:00,45.71,45.72,45.71,45.72,25600.0,43.3651,43.3746,43.3651,43.3746,25600.0
2006-12-27 11:35:00,45.71,45.78,45.71,45.78,19100.0,43.3651,43.4315,43.3651,43.4315,19100.0
2006-12-27 11:40:00,45.77,45.85,45.77,45.85,20800.0,43.4221,43.498,43.4221,43.498,20800.0
2006-12-27 11:45:00,45.85,45.85,45.83,45.83,12100.0,43.498,43.498,43.479,43.479,12100.0
2006-12-27 11:50:00,45.83,45.83,45.8,45.8,6600.0,43.479,43.479,43.4505,43.4505,6600.0
2006-12-27 11:55:00,45.8,45.8,45.76,45.78,5600.0,43.4505,43.4505,43.4126,43.4315,5600.0
2006-12-27 12:00:00,45.78,45.81,45.77,45.79,7300.0,43.4315,43.46,43.4221,43.441,7300.0
2006-12-27 12:05:00,45.79,45.8,45.78,45.8,6300.0,43.441,43.4505,43.4315,43.4505,6300.0
2006-12-27 12:10:00,45.81,45.87,45.81,45.86,17500.0,43.46,43.5169,43.46,43.5074,17500.0
2006-12-27 12:15:00,45.85,45.86,45.81,45.83,12200.0,43.498,43.5074,43.46,43.479,12200.0
2006-12-27 12:20:00,45.81,45.82,45.8,45.82,7400.0,43.46,43.4695,43.4505,43.4695,7400.0
2006-12-27 12:25:00,45.82,45.84,45.79,45.79,18400.0,43.4695,43.4885,43.441,43.441,18400.0
2006-12-27 12:30:00,45.78,45.8,45.77,45.8,10700.0,43.4315,43.4505,43.4221,43.4505,10700.0
2006-12-27 12:35:00,45.79,45.86,45.77,45.83,130200.0,43.441,43.5074,43.4221,43.479,130200.0
2006-12-27 12:40:00,45.82,45.82,45.76,45.78,29100.0,43.4695,43.4695,43.4126,43.4315,29100.0
2006-12-27 12:45:00,45.77,45.8,45.77,45.8,77400.0,43.4221,43.4505,43.4221,43.4505,77400.0
2006-12-27 12:50:00,45.8,45.82,45.77,45.79,25500.0,43.4505,43.4695,43.4221,43.441,25500.0
2006-12-27 12:55:00,45.8,45.81,45.77,45.8,20100.0,43.4505,43.46,43.4221,43.4505,20100.0
2006-12-27 13:00:00,45.8,45.82,45.8,45.8,12500.0,43.4505,43.4695,43.4505,43.4505,12500.0
2006-12-27 13:05:00,45.8,45.81,45.79,45.8,6100.0,43.4505,43.46,43.441,43.4505,6100.0
2006-12-27 13:10:00,45.8,45.84,45.8,45.82,4600.0,43.4505,43.4885,43.4505,43.4695,4600.0
2006-12-27 13:15:00,45.83,45.89,45.82,45.87,22400.0,43.479,43.5359,43.4695,43.5169,22400.0
2006-12-27 13:20:00,45.88,45.9,45.84,45.84,17200.0,43.5264,43.5454,43.4885,43.4885,17200.0
2006-12-27 13:25:00,45.85,45.85,45.84,45.84,6200.0,43.498,43.498,43.4885,43.4885,6200.0
2006-12-27 13:30:00,45.84,45.85,45.84,45.84,7200.0,43.4885,43.498,43.4885,43.4885,7200.0
2006-12-27 13:35:00,45.85,45.87,45.84,45.87,7500.0,43.498,43.5169,43.4885,43.5169,7500.0
2006-12-27 13:40:00,45.86,45.87,45.85,45.86,11900.0,43.5074,43.5169,43.498,43.5074,11900.0
2006-12-27 13:45:00,45.86,45.87,45.84,45.87,17900.0,43.5074,43.5169,43.4885,43.5169,17900.0
2006-12-27 13:50:00,45.86,45.89,45.86,45.88,10700.0,43.5074,43.5359,43.5074,43.5264,10700.0
2006-12-27 13:55:00,45.88,45.89,45.87,45.88,7100.0,43.5264,43.5359,43.5169,43.5264,7100.0
2006-12-27 14:00:00,45.89,45.91,45.88,45.9,12000.0,43.5359,43.5549,43.5264,43.5454,12000.0
2006-12-27 14:05:00,45.91,45.93,45.89,45.93,9000.0,43.5549,43.5739,43.5359,43.5739,9000.0
2006-12-27 14:10:00,45.93,45.94,45.91,45.92,14400.0,43.5739,43.5833,43.5549,43.5644,14400.0
2006-12-27 14:15:00,45.91,45.96,45.91,45.95,12000.0,43.5549,43.6023,43.5549,43.5928,12000.0
2006-12-27 14:20:00,45.94,45.95,45.92,45.93,8600.0,43.5833,43.5928,43.5644,43.5739,8600.0
2006-12-27 14:25:00,45.93,45.96,45.93,45.95,7900.0,43.5739,43.6023,43.5739,43.5928,7900.0
2006-12-27 14:30:00,45.95,45.97,45.94,45.97,23700.0,43.5928,43.6118,43.5833,43.6118,23700.0
2006-12-27 14:35:00,45.97,46.0,45.97,45.98,29700.0,43.6118,43.6403,43.6118,43.6213,29700.0
2006-12-27 14:40:00,45.98,46.04,45.98,46.02,42000.0,43.6213,43.6782,43.6213,43.6592,42000.0
2006-12-27 14:45:00,46.03,46.04,46.02,46.03,7000.0,43.6687,43.6782,43.6592,43.6687,7000.0
2006-12-27 14:50:00,46.02,46.04,46.02,46.03,14300.0,43.6592,43.6782,43.6592,43.6687,14300.0
2006-12-27 14:55:00,46.02,46.03,46.0,46.01,19900.0,43.6592,43.6687,43.6403,43.6497,19900.0
2006-12-27 15:00:00,46.01,46.01,46.0,46.0,10900.0,43.6497,43.6497,43.6403,43.6403,10900.0
2006-12-27 15:05:00,46.0,46.07,46.0,46.06,25600.0,43.6403,43.7067,43.6403,43.6972,25600.0
2006-12-27 15:10:00,46.06,46.07,46.05,46.05,15000.0,43.6972,43.7067,43.6877,43.6877,15000.0
2006-12-27 15:15:00,46.05,46.09,46.04,46.09,29500.0,43.6877,43.7256,43.6782,43.7256,29500.0
2006-12-27 15:20:00,46.08,46.09,46.06,46.07,17700.0,43.7162,43.7256,43.6972,43.7067,17700.0
2006-12-27 15:25:00,46.06,46.13,46.06,46.12,37400.0,43.6972,43.7636,43.6972,43.7541,37400.0
2006-12-27 15:30:00,46.11,46.17,46.1,46.16,43600.0,43.7446,43.8015,43.7351,43.7921,43600.0
2006-12-27 15:35:00,46.16,46.17,46.13,46.14,28400.0,43.7921,43.8015,43.7636,43.7731,28400.0
2006-12-27 15:40:00,46.15,46.18,46.13,46.17,34900.0,43.7826,43.811,43.7636,43.8015,34900.0
2006-12-27 15:45:00,46.18,46.25,46.17,46.23,49400.0,43.811,43.8774,43.8015,43.8585,49400.0
2006-12-27 15:50:00,46.22,46.22,46.15,46.15,34300.0,43.849,43.849,43.7826,43.7826,34300.0
2006-12-27 15:55:00,46.15,46.2,46.15,46.2,26200.0,43.7826,43.83,43.7826,43.83,26200.0
2006-12-28 09:30:00,46.33,46.34,46.06,46.06,74900.0,43.9533,43.9628,43.6972,43.6972,74900.0
2006-12-28 09:35:00,46.05,46.14,46.05,46.14,6300.0,43.6877,43.7731,43.6877,43.7731,6300.0
2006-12-28 09:40:00,46.12,46.14,46.1,46.11,16800.0,43.7541,43.7731,43.7351,43.7446,16800.0
2006-12-28 09:45:00,46.11,46.12,46.1,46.1,8800.0,43.7446,43.7541,43.7351,43.7351,8800.0
2006-12-28 09:50:00,46.1,46.12,46.09,46.1,17000.0,43.7351,43.7541,43.7256,43.7351,17000.0
2006-12-28 09:55:00,46.09,46.1,45.97,46.0,21200.0,43.7256,43.7351,43.6118,43.6403,21200.0
2006-12-28 10:00:00,46.0,46.0,45.93,45.93,18300.0,43.6403,43.6403,43.5739,43.5739,18300.0
2006-12-28 10:05:00,45.96,46.0,45.9,45.92,14400.0,43.6023,43.6403,43.5454,43.5644,14400.0
2006-12-28 10:10:00,45.92,45.93,45.81,45.84,8800.0,43.5644,43.5739,43.46,43.4885,8800.0
2006-12-28 10:15:00,45.84,45.91,45.83,45.91,6700.0,43.4885,43.5549,43.479,43.5549,6700.0
2006-12-28 10:20:00,45.89,45.99,45.86,45.95,19400.0,43.5359,43.6308,43.5074,43.5928,19400.0
2006-12-28 10:25:00,45.97,46.0,45.9,45.9,14400.0,43.6118,43.6403,43.5454,43.5454,14400.0
2006-12-28 10:30:00,45.88,45.9,45.85,45.85,8400.0,43.5264,43.5454,43.498,43.498,8400.0
2006-12-28 10:35:00,45.85,45.89,45.84,45.88,6200.0,43.498,43.5359,43.4885,43.5264,6200.0
2006-12-28 10:40:00,45.88,45.9,45.87,45.87,8600.0,43.5264,43.5454,43.5169,43.5169,8600.0
2006-12-28 10:45:00,45.88,45.88,45.84,45.85,8000.0,43.5264,43.5264,43.4885,43.498,8000.0
2006-12-28 10:50:00,45.86,45.86,45.82,45.82,5300.0,43.5074,43.5074,43.4695,43.4695,5300.0
2006-12-28 10:55:00,45.84,45.84,45.73,45.73,11900.0,43.4885,43.4885,43.3841,43.3841,11900.0
2006-12-28 11:00:00,45.74,45.74,45.65,45.66,28000.0,43.3936,43.3936,43.3082,43.3177,28000.0
2006-12-28 11:05:00,45.67,45.71,45.65,45.65,8100.0,43.3272,43.3651,43.3082,43.3082,8100.0
2006-12-28 11:10:00,45.66,45.69,45.64,45.69,6900.0,43.3177,43.3462,43.2987,43.3462,6900.0
2006-12-28 11:15:00,45.69,45.7,45.67,45.68,3800.0,43.3462,43.3557,43.3272,43.3367,3800.0
2006-12-28 11:20:00,45.68,45.68,45.67,45.68,3000.0,43.3367,43.3367,43.3272,43.3367,3000.0
2006-12-28 11:25:00,45.67,45.69,45.67,45.68,4100.0,43.3272,43.3462,43.3272,43.3367,4100.0
2006-12-28 11:30:00,45.69,45.69,45.65,45.66,4800.0,43.3462,43.3462,43.3082,43.3177,4800.0
2006-12-28 11:35:00,45.66,45.66,45.58,45.59,20600.0,43.3177,43.3177,43.2418,43.2513,20600.0
2006-12-28 11:40:00,45.58,45.58,45.54,45.55,10500.0,43.2418,43.2418,43.2039,43.2133,10500.0
2006-12-28 11:45:00,45.54,45.54,45.5,45.52,19400.0,43.2039,43.2039,43.1659,43.1849,19400.0
2006-12-28 11:50:00,45.51,45.51,45.47,45.48,10600.0,43.1754,43.1754,43.1375,43.1469,10600.0
2006-12-28 11:55:00,45.48,45.52,45.47,45.48,12200.0,43.1469,43.1849,43.1375,43.1469,12200.0
2006-12-28 12:00:00,45.48,45.51,45.47,45.5,10900.0,43.1469,43.1754,43.1375,43.1659,10900.0
2006-12-28 12:05:00,45.48,45.49,45.41,45.49,15100.0,43.1469,43.1564,43.0805,43.1564,15100.0
2006-12-28 12:10:00,45.48,45.48,45.45,45.46,7300.0,43.1469,43.1469,43.1185,43.128,7300.0
2006-12-28 12:15:00,45.45,45.5,45.44,45.48,12200.0,43.1185,43.1659,43.109,43.1469,12200.0
2006-12-28 12:20:00,45.49,45.5,45.46,45.47,6200.0,43.1564,43.1659,43.128,43.1375,6200.0
2006-12-28 12:25:00,45.5,45.68,45.48,45.68,27500.0,43.1659,43.3367,43.1469,43.3367,27500.0
2006-12-28 12:30:00,45.68,45.69,45.62,45.64,12700.0,43.3367,43.3462,43.2798,43.2987,12700.0
2006-12-28 12:35:00,45.63,45.64,45.6,45.62,6400.0,43.2892,43.2987,43.2608,43.2798,6400.0
2006-12-28 12:40:00,45.6,45.62,45.57,45.57,4100.0,43.2608,43.2798,43.2323,43.2323,4100.0
2006-12-28 12:45:00,45.57,45.57,45.53,45.54,4300.0,43.2323,43.2323,43.1944,43.2039,4300.0
2006-12-28 12:50:00,45.54,45.55,45.5,45.55,6300.0,43.2039,43.2133,43.1659,43.2133,6300.0
2006-12-28 12:55:00,45.54,45.57,45.54,45.56,3800.0,43.2039,43.2323,43.2039,43.2228,3800.0
2006-12-28 13:00:00,45.57,45.64,45.57,45.62,6600.0,43.2323,43.2987,43.2323,43.2798,6600.0
2006-12-28 13:05:00,45.61,45.71,45.61,45.71,12900.0,43.2703,43.3651,43.2703,43.3651,12900.0
2006-12-28 13:10:00,45.7,45.71,45.68,45.69,8300.0,43.3557,43.3651,43.3367,43.3462,8300.0
2006-12-28 13:15:00,45.7,45.7,45.68,45.68,1700.0,43.3557,43.3557,43.3367,43.3367,1700.0
2006-12-28 13:20:00,45.69,45.7,45.67,45.67,4400.0,43.3462,43.3557,43.3272,43.3272,4400.0
2006-12-28 13:25:00,45.66,45.67,45.64,45.65,10400.0,43.3177,43.3272,43.2987,43.3082,10400.0
2006-12-28 13:30:00,45.66,45.74,45.66,45.73,7300.0,43.3177,43.3936,43.3177,43.3841,7300.0
2006-12-28 13:35:00,45.73,45.73,45.69,45.72,6100.0,43.3841,43.3841,43.3462,43.3746,6100.0
2006-12-28 13:40:00,45.71,45.73,45.7,45.73,7400.0,43.3651,43.3841,43.3557,43.3841,7400.0
2006-12-28 13:45:00,45.74,45.8,45.71,45.78,10700.0,43.3936,43.4505,43.3651,43.4315,10700.0
2006-12-28 13:50:00,45.77,45.77,45.74,45.75,6400.0,43.4221,43.4221,43.3936,43.4031,6400.0
2006-12-28 13:55:00,45.75,45.76,45.72,45.74,15600.0,43.4031,43.4126,43.3746,43.3936,15600.0
2006-12-28 14:00:00,45.75,45.79,45.75,45.75,10200.0,43.4031,43.441,43.4031,43.4031,10200.0
2006-12-28 14:05:00,45.75,45.75,45.74,45.75,8000.0,43.4031,43.4031,43.3936,43.4031,8000.0
2006-12-28 14:10:00,45.76,45.84,45.76,45.83,9800.0,43.4126,43.4885,43.4126,43.479,9800.0
2006-12-28 14:15:00,45.83,45.88,45.81,45.83,8700.0,43.479,43.5264,43.46,43.479,8700.0
2006-12-28 14:20:00,45.83,45.83,45.68,45.69,21100.0,43.479,43.479,43.3367,43.3462,21100.0
2006-12-28 14:25:00,45.68,45.7,45.67,45.67,15000.0,43.3367,43.3557,43.3272,43.3272,15000.0
2006-12-28 14:30:00,45.68,45.71,45.67,45.71,12800.0,43.3367,43.3651,43.3272,43.3651,12800.0
2006-12-28 14:35:00,45.7,45.72,45.7,45.72,8000.0,43.3557,43.3746,43.3557,43.3746,8000.0
2006-12-28 14:40:00,45.71,45.75,45.7,45.75,17800.0,43.3651,43.4031,43.3557,43.4031,17800.0
2006-12-28 14:45:00,45.73,45.73,45.67,45.67,10400.0,43.3841,43.3841,43.3272,43.3272,10400.0
2006-12-28 14:50:00,45.68,45.68,45.65,45.66,5700.0,43.3367,43.3367,43.3082,43.3177,5700.0
2006-12-28 14:55:00,45.66,45.71,45.66,45.71,8200.0,43.3177,43.3651,43.3177,43.3651,8200.0
2006-12-28 15:00:00,45.71,45.72,45.66,45.67,22700.0,43.3651,43.3746,43.3177,43.3272,22700.0
2006-12-28 15:05:00,45.67,45.72,45.66,45.71,17700.0,43.3272,43.3746,43.3177,43.3651,17700.0
2006-12-28 15:10:00,45.71,45.72,45.67,45.69,24300.0,43.3651,43.3746,43.3272,43.3462,24300.0
2006-12-28 15:15:00,45.69,45.69,45.67,45.67,7100.0,43.3462,43.3462,43.3272,43.3272,7100.0
2006-12-28 15:20:00,45.68,45.68,45.6,45.61,12000.0,43.3367,43.3367,43.2608,43.2703,12000.0
2006-12-28 15:25:00,45.61,45.64,45.6,45.6,11200.0,43.2703,43.2987,43.2608,43.2608,11200.0
2006-12-28 15:30:00,45.6,45.67,45.6,45.66,23200.0,43.2608,43.3272,43.2608,43.3177,23200.0
2006-12-28 15:35:00,45.65,45.66,45.61,45.62,16900.0,43.3082,43.3177,43.2703,43.2798,16900.0
2006-12-28 15:40:00,45.62,45.66,45.61,45.65,16700.0,43.2798,43.3177,43.2703,43.3082,16700.0
2006-12-28 15:45:00,45.65,45.66,45.62,45.64,17300.0,43.3082,43.3177,43.2798,43.2987,17300.0
2006-12-28 15:50:00,45.64,45.73,45.64,45.71,53600.0,43.2987,43.3841,43.2987,43.3651,53600.0
2006-12-28 15:55:00,45.72,45.72,45.63,45.63,27800.0,43.3746,43.3746,43.2892,43.2892,27800.0
2006-12-29 09:30:00,45.52,45.59,45.45,45.47,26100.0,43.1849,43.2513,43.1185,43.1375,26100.0
2006-12-29 09:35:00,45.47,45.47,45.33,45.33,13100.0,43.1375,43.1375,43.0046,43.0046,13100.0
2006-12-29 09:40:00,45.35,45.44,45.32,45.44,15800.0,43.0236,43.109,42.9951,43.109,15800.0
2006-12-29 09:45:00,45.46,45.5,45.37,45.45,20000.0,43.128,43.1659,43.0426,43.1185,20000.0
2006-12-29 09:50:00,45.45,45.5,45.44,45.47,9400.0,43.1185,43.1659,43.109,43.1375,9400.0
2006-12-29 09:55:00,45.47,45.5,45.41,45.5,16700.0,43.1375,43.1659,43.0805,43.1659,16700.0
2006-12-29 10:00:00,45.49,45.5,45.45,45.46,7800.0,43.1564,43.1659,43.1185,43.128,7800.0
2006-12-29 10:05:00,45.45,45.5,45.44,45.49,6000.0,43.1185,43.1659,43.109,43.1564,6000.0
2006-12-29 10:10:00,45.5,45.5,45.41,45.41,10300.0,43.1659,43.1659,43.0805,43.0805,10300.0
2006-12-29 10:15:00,45.41,45.49,45.39,45.42,19200.0,43.0805,43.1564,43.0616,43.09,19200.0
2006-12-29 10:20:00,45.42,45.43,45.38,45.4,8700.0,43.09,43.0995,43.0521,43.071,8700.0
2006-12-29 10:25:00,45.39,45.46,45.39,45.46,18300.0,43.0616,43.128,43.0616,43.128,18300.0
2006-12-29 10:30:00,45.46,45.5,45.45,45.48,22200.0,43.128,43.1659,43.1185,43.1469,22200.0
2006-12-29 10:35:00,45.49,45.58,45.47,45.48,34900.0,43.1564,43.2418,43.1375,43.1469,34900.0
2006-12-29 10:40:00,45.49,45.51,45.43,45.46,23600.0,43.1564,43.1754,43.0995,43.128,23600.0
2006-12-29 10:45:00,45.47,45.48,45.45,45.48,9600.0,43.1375,43.1469,43.1185,43.1469,9600.0
2006-12-29 10:50:00,45.48,45.5,45.45,45.49,19700.0,43.1469,43.1659,43.1185,43.1564,19700.0
2006-12-29 10:55:00,45.47,45.6,45.46,45.56,26800.0,43.1375,43.2608,43.128,43.2228,26800.0
2006-12-29 11:00:00,45.56,45.57,45.48,45.5,19400.0,43.2228,43.2323,43.1469,43.1659,19400.0
2006-12-29 11:05:00,45.49,45.63,45.49,45.55,29800.0,43.1564,43.2892,43.1564,43.2133,29800.0
2006-12-29 11:10:00,45.55,45.56,45.46,45.46,17200.0,43.2133,43.2228,43.128,43.128,17200.0
2006-12-29 11:15:00,45.46,45.49,45.41,45.46,14900.0,43.128,43.1564,43.0805,43.128,14900.0
2006-12-29 11:20:00,45.46,45.47,45.39,45.39,8300.0,43.128,43.1375,43.0616,43.0616,8300.0
2006-12-29 11:25:00,45.39,45.42,45.36,45.38,9000.0,43.0616,43.09,43.0331,43.0521,9000.0
2006-12-29 11:30:00,45.39,45.42,45.37,45.42,7500.0,43.0616,43.09,43.0426,43.09,7500.0
2006-12-29 11:35:00,45.41,45.44,45.4,45.4,10400.0,43.0805,43.109,43.071,43.071,10400.0
2006-12-29 11:40:00,45.43,45.43,45.37,45.38,6600.0,43.0995,43.0995,43.0426,43.0521,6600.0
2006-12-29 11:45:00,45.38,45.42,45.38,45.39,11500.0,43.0521,43.09,43.0521,43.0616,11500.0
2006-12-29 11:50:00,45.4,45.41,45.36,45.37,12200.0,43.071,43.0805,43.0331,43.0426,12200.0
2006-12-29 11:55:00,45.37,45.39,45.34,45.34,6500.0,43.0426,43.0616,43.0141,43.0141,6500.0
2006-12-29 12:00:00,45.34,45.35,45.33,45.34,6300.0,43.0141,43.0236,43.0046,43.0141,6300.0
2006-12-29 12:05:00,45.34,45.4,45.34,45.38,23200.0,43.0141,43.071,43.0141,43.0521,23200.0
2006-12-29 12:10:00,45.38,45.45,45.38,45.44,19800.0,43.0521,43.1185,43.0521,43.109,19800.0
2006-12-29 12:15:00,45.45,45.45,45.41,45.41,16900.0,43.1185,43.1185,43.0805,43.0805,16900.0
2006-12-29 12:20:00,45.4,45.4,45.34,45.37,14500.0,43.071,43.071,43.0141,43.0426,14500.0
2006-12-29 12:25:00,45.37,45.42,45.37,45.41,5400.0,43.0426,43.09,43.0426,43.0805,5400.0
2006-12-29 12:30:00,45.41,45.42,45.37,45.42,16100.0,43.0805,43.09,43.0426,43.09,16100.0
2006-12-29 12:35:00,45.42,45.46,45.42,45.42,11200.0,43.09,43.128,43.09,43.09,11200.0
2006-12-29 12:40:00,45.43,45.43,45.42,45.43,5300.0,43.0995,43.0995,43.09,43.0995,5300.0
2006-12-29 12:45:00,45.43,45.44,45.42,45.44,4600.0,43.0995,43.109,43.09,43.109,4600.0
2006-12-29 12:50:00,45.44,45.44,45.42,45.43,2200.0,43.109,43.109,43.09,43.0995,2200.0
2006-12-29 12:55:00,45.43,45.5,45.42,45.5,30800.0,43.0995,43.1659,43.09,43.1659,30800.0
2006-12-29 13:00:00,45.49,45.58,45.49,45.58,44600.0,43.1564,43.2418,43.1564,43.2418,44600.0
2006-12-29 13:05:00,45.57,45.58,45.52,45.53,20600.0,43.2323,43.2418,43.1849,43.1944,20600.0
2006-12-29 13:10:00,45.53,45.54,45.5,45.53,9200.0,43.1944,43.2039,43.1659,43.1944,9200.0
2006-12-29 13:15:00,45.53,45.53,45.47,45.47,10900.0,43.1944,43.1944,43.1375,43.1375,10900.0
2006-12-29 13:20:00,45.46,45.46,45.42,45.42,3600.0,43.128,43.128,43.09,43.09,3600.0
2006-12-29 13:25:00,45.43,45.43,45.4,45.4,4700.0,43.0995,43.0995,43.071,43.071,4700.0
2006-12-29 13:30:00,45.4,45.42,45.4,45.41,6500.0,43.071,43.09,43.071,43.0805,6500.0
2006-12-29 13:35:00,45.41,45.47,45.4,45.47,12900.0,43.0805,43.1375,43.071,43.1375,12900.0
2006-12-29 13:40:00,45.45,45.48,45.45,45.45,12100.0,43.1185,43.1469,43.1185,43.1185,12100.0
2006-12-29 13:45:00,45.45,45.47,45.45,45.47,4500.0,43.1185,43.1375,43.1185,43.1375,4500.0
2006-12-29 13:50:00,45.46,45.47,45.44,45.44,7600.0,43.128,43.1375,43.109,43.109,7600.0
2006-12-29 13:55:00,45.45,45.46,45.4,45.41,14300.0,43.1185,43.128,43.071,43.0805,14300.0
2006-12-29 14:00:00,45.4,45.42,45.39,45.41,17000.0,43.071,43.09,43.0616,43.0805,17000.0
2006-12-29 14:05:00,45.41,45.43,45.41,45.42,7800.0,43.0805,43.0995,43.0805,43.09,7800.0
2006-12-29 14:10:00,45.42,45.43,45.41,45.42,4800.0,43.09,43.0995,43.0805,43.09,4800.0
2006-12-29 14:15:00,45.41,45.47,45.41,45.45,9800.0,43.0805,43.1375,43.0805,43.1185,9800.0
2006-12-29 14:20:00,45.45,45.45,45.42,45.42,15100.0,43.1185,43.1185,43.09,43.09,15100.0
2006-12-29 14:25:00,45.42,45.46,45.42,45.44,37500.0,43.09,43.128,43.09,43.109,37500.0
2006-12-29 14:30:00,45.44,45.45,45.41,45.43,17600.0,43.109,43.1185,43.0805,43.0995,17600.0
2006-12-29 14:35:00,45.44,45.44,45.41,45.44,21400.0,43.109,43.109,43.0805,43.109,21400.0
2006-12-29 14:40:00,45.43,45.48,45.41,45.48,53500.0,43.0995,43.1469,43.0805,43.1469,53500.0
2006-12-29 14:45:00,45.47,45.47,45.42,45.43,46200.0,43.1375,43.1375,43.09,43.0995,46200.0
2006-12-29 14:50:00,45.43,45.44,45.4,45.4,19700.0,43.0995,43.109,43.071,43.071,19700.0
2006-12-29 14:55:00,45.4,45.44,45.4,45.43,16700.0,43.071,43.109,43.071,43.0995,16700.0
2006-12-29 15:00:00,45.42,45.43,45.4,45.4,31200.0,43.09,43.0995,43.071,43.071,31200.0
2006-12-29 15:05:00,45.41,45.41,45.39,45.41,20700.0,43.0805,43.0805,43.0616,43.0805,20700.0
2006-12-29 15:10:00,45.4,45.41,45.39,45.39,9900.0,43.071,43.0805,43.0616,43.0616,9900.0
2006-12-29 15:15:00,45.4,45.43,45.39,45.4,16100.0,43.071,43.0995,43.0616,43.071,16100.0
2006-12-29 15:20:00,45.39,45.4,45.34,45.36,32800.0,43.0616,43.071,43.0141,43.0331,32800.0
2006-12-29 15:25:00,45.37,45.38,45.32,45.33,41000.0,43.0426,43.0521,42.9951,43.0046,41000.0
2006-12-29 15:30:00,45.32,45.34,45.32,45.34,25700.0,42.9951,43.0141,42.9951,43.0141,25700.0
2006-12-29 15:35:00,45.34,45.36,45.32,45.32,33600.0,43.0141,43.0331,42.9951,42.9951,33600.0
2006-12-29 15:40:00,45.33,45.35,45.33,45.35,20000.0,43.0046,43.0236,43.0046,43.0236,20000.0
2006-12-29 15:45:00,45.35,45.36,45.32,45.34,26700.0,43.0236,43.0331,42.9951,43.0141,26700.0
2006-12-29 15:50:00,45.35,45.41,45.32,45.34,47300.0,43.0236,43.0805,42.9951,43.0141,47300.0
2006-12-29 15:55:00,45.34,45.35,45.23,45.25,48700.0,43.0141,43.0236,42.9098,42.9287,48700.0
2007-01-03 09:30:00,45.15,45.4,45.06,45.35,207900.0,42.8339,43.071,42.7485,43.0236,207900.0
2007-01-03 09:35:00,45.38,45.38,45.22,45.24,382900.0,43.0521,43.0521,42.9003,42.9192,382900.0
2007-01-03 09:40:00,45.25,45.29,45.15,45.29,68800.0,42.9287,42.9667,42.8339,42.9667,68800.0
2007-01-03 09:45:00,45.28,45.38,45.27,45.28,90600.0,42.9572,43.0521,42.9477,42.9572,90600.0
2007-01-03 09:50:00,45.29,45.49,45.28,45.47,28200.0,42.9667,43.1564,42.9572,43.1375,28200.0
2007-01-03 09:55:00,45.34,45.56,45.3,45.53,33000.0,43.0141,43.2228,42.9762,43.1944,33000.0
2007-01-03 10:00:00,45.53,45.86,45.52,45.83,66100.0,43.1944,43.5074,43.1849,43.479,66100.0
2007-01-03 10:05:00,45.83,45.84,45.67,45.69,143900.0,43.479,43.4885,43.3272,43.3462,143900.0
2007-01-03 10:10:00,45.67,45.69,45.62,45.63,24600.0,43.3272,43.3462,43.2798,43.2892,24600.0
2007-01-03 10:15:00,45.63,45.66,45.48,45.49,88700.0,43.2892,43.3177,43.1469,43.1564,88700.0
2007-01-03 10:20:00,45.48,45.59,45.47,45.55,45900.0,43.1469,43.2513,43.1375,43.2133,45900.0
2007-01-03 10:25:00,45.57,45.58,45.5,45.5,21800.0,43.2323,43.2418,43.1659,43.1659,21800.0
2007-01-03 10:30:00,45.51,45.54,45.46,45.48,45600.0,43.1754,43.2039,43.128,43.1469,45600.0
2007-01-03 10:35:00,45.49,45.54,45.48,45.52,45600.0,43.1564,43.2039,43.1469,43.1849,45600.0
2007-01-03 10:40:00,45.52,45.52,45.5,45.51,70000.0,43.1849,43.1849,43.1659,43.1754,70000.0
2007-01-03 10:45:00,45.5,45.54,45.45,45.48,74300.0,43.1659,43.2039,43.1185,43.1469,74300.0
2007-01-03 10:50:00,45.47,45.49,45.42,45.49,128200.0,43.1375,43.1564,43.09,43.1564,128200.0
2007-01-03 10:55:00,45.49,45.53,45.48,45.52,53600.0,43.1564,43.1944,43.1469,43.1849,53600.0
2007-01-03 11:00:00,45.52,45.52,45.48,45.48,21300.0,43.1849,43.1849,43.1469,43.1469,21300.0
2007-01-03 11:05:00,45.48,45.6,45.48,45.59,38500.0,43.1469,43.2608,43.1469,43.2513,38500.0
2007-01-03 11:10:00,45.59,45.65,45.58,45.65,18600.0,43.2513,43.3082,43.2418,43.3082,18600.0
2007-01-03 11:15:00,45.66,45.69,45.64,45.66,41600.0,43.3177,43.3462,43.2987,43.3177,41600.0
2007-01-03 11:20:00,45.66,45.68,45.64,45.65,16100.0,43.3177,43.3367,43.2987,43.3082,16100.0
2007-01-03 11:25:00,45.66,45.69,45.64,45.68,15800.0,43.3177,43.3462,43.2987,43.3367,15800.0
2007-01-03 11:30:00,45.68,45.68,45.65,45.66,14400.0,43.3367,43.3367,43.3082,43.3177,14400.0
2007-01-03 11:35:00,45.66,45.69,45.66,45.68,41400.0,43.3177,43.3462,43.3177,43.3367,41400.0
2007-01-03 11:40:00,45.68,45.69,45.67,45.69,13600.0,43.3367,43.3462,43.3272,43.3462,13600.0
2007-01-03 11:45:00,45.69,45.71,45.65,45.68,25600.0,43.3462,43.3651,43.3082,43.3367,25600.0
2007-01-03 11:50:00,45.68,45.7,45.66,45.66,5800.0,43.3367,43.3557,43.3177,43.3177,5800.0
2007-01-03 11:55:00,45.67,45.67,45.64,45.65,4000.0,43.3272,43.3272,43.2987,43.3082,4000.0
2007-01-03 12:00:00,45.66,45.71,45.65,45.69,44000.0,43.3177,43.3651,43.3082,43.3462,44000.0
2007-01-03 12:05:00,45.69,45.69,45.56,45.56,20900.0,43.3462,43.3462,43.2228,43.2228,20900.0
2007-01-03 12:10:00,45.56,45.57,45.55,45.55,3800.0,43.2228,43.2323,43.2133,43.2133,3800.0
2007-01-03 12:15:00,45.55,45.61,45.55,45.61,12000.0,43.2133,43.2703,43.2133,43.2703,12000.0
2007-01-03 12:20:00,45.62,45.65,45.62,45.64,10700.0,43.2798,43.3082,43.2798,43.2987,10700.0
2007-01-03 12:25:00,45.64,45.72,45.64,45.72,24100.0,43.2987,43.3746,43.2987,43.3746,24100.0
2007-01-03 12:30:00,45.72,45.72,45.69,45.7,17300.0,43.3746,43.3746,43.3462,43.3557,17300.0
2007-01-03 12:35:00,45.69,45.7,45.65,45.7,115700.0,43.3462,43.3557,43.3082,43.3557,115700.0
2007-01-03 12:40:00,45.7,45.7,45.66,45.69,133500.0,43.3557,43.3557,43.3177,43.3462,133500.0
2007-01-03 12:45:00,45.69,45.7,45.65,45.69,141400.0,43.3462,43.3557,43.3082,43.3462,141400.0
2007-01-03 12:50:00,45.68,45.7,45.68,45.68,4700.0,43.3367,43.3557,43.3367,43.3367,4700.0
2007-01-03 12:55:00,45.69,45.7,45.69,45.7,5100.0,43.3462,43.3557,43.3462,43.3557,5100.0
2007-01-03 13:00:00,45.7,45.71,45.69,45.7,79600.0,43.3557,43.3651,43.3462,43.3557,79600.0
2007-01-03 13:05:00,45.7,45.71,45.68,45.68,25600.0,43.3557,43.3651,43.3367,43.3367,25600.0
2007-01-03 13:10:00,45.68,45.69,45.66,45.68,17100.0,43.3367,43.3462,43.3177,43.3367,17100.0
2007-01-03 13:15:00,45.69,45.75,45.68,45.75,32100.0,43.3462,43.4031,43.3367,43.4031,32100.0
2007-01-03 13:20:00,45.75,45.75,45.68,45.7,37600.0,43.4031,43.4031,43.3367,43.3557,37600.0
2007-01-03 13:25:00,45.7,45.72,45.65,45.7,40400.0,43.3557,43.3746,43.3082,43.3557,40400.0
2007-01-03 13:30:00,45.7,45.7,45.61,45.61,64500.0,43.3557,43.3557,43.2703,43.2703,64500.0
2007-01-03 13:35:00,45.6,45.6,45.55,45.57,20000.0,43.2608,43.2608,43.2133,43.2323,20000.0
2007-01-03 13:40:00,45.58,45.59,45.52,45.53,17100.0,43.2418,43.2513,43.1849,43.1944,17100.0
2007-01-03 13:45:00,45.52,45.53,45.5,45.53,55600.0,43.1849,43.1944,43.1659,43.1944,55600.0
2007-01-03 13:50:00,45.52,45.53,45.51,45.53,33500.0,43.1849,43.1944,43.1754,43.1944,33500.0
2007-01-03 13:55:00,45.51,45.53,45.49,45.53,10900.0,43.1754,43.1944,43.1564,43.1944,10900.0
2007-01-03 14:00:00,45.52,45.56,45.48,45.5,46400.0,43.1849,43.2228,43.1469,43.1659,46400.0
2007-01-03 14:05:00,45.51,45.52,45.46,45.48,37900.0,43.1754,43.1849,43.128,43.1469,37900.0
2007-01-03 14:10:00,45.49,45.57,45.44,45.48,68200.0,43.1564,43.2323,43.109,43.1469,68200.0
2007-01-03 14:15:00,45.48,45.48,45.41,45.44,25100.0,43.1469,43.1469,43.0805,43.109,25100.0
2007-01-03 14:20:00,45.43,45.47,45.4,45.41,45400.0,43.0995,43.1375,43.071,43.0805,45400.0
2007-01-03 14:25:00,45.41,45.41,45.35,45.38,17200.0,43.0805,43.0805,43.0236,43.0521,17200.0
2007-01-03 14:30:00,45.38,45.4,45.3,45.3,19500.0,43.0521,43.071,42.9762,42.9762,19500.0
2007-01-03 14:35:00,45.31,45.32,45.3,45.3,42000.0,42.9857,42.9951,42.9762,42.9762,42000.0
2007-01-03 14:40:00,45.3,45.3,45.2,45.23,38700.0,42.9762,42.9762,42.8813,42.9098,38700.0
2007-01-03 14:45:00,45.21,45.22,45.15,45.16,20500.0,42.8908,42.9003,42.8339,42.8434,20500.0
2007-01-03 14:50:00,45.17,45.18,45.12,45.12,12100.0,42.8528,42.8623,42.8054,42.8054,12100.0
2007-01-03 14:55:00,45.12,45.12,44.97,44.99,46200.0,42.8054,42.8054,42.6631,42.6821,46200.0
2007-01-03 15:00:00,44.99,45.03,44.99,45.03,12000.0,42.6821,42.72,42.6821,42.72,12000.0
2007-01-03 15:05:00,45.04,45.09,45.02,45.06,16900.0,42.7295,42.7769,42.7105,42.7485,16900.0
2007-01-03 15:10:00,45.06,45.09,45.04,45.08,26800.0,42.7485,42.7769,42.7295,42.7675,26800.0
2007-01-03 15:15:00,45.07,45.09,45.06,45.07,14400.0,42.758,42.7769,42.7485,42.758,14400.0
2007-01-03 15:20:00,45.07,45.09,45.04,45.04,15800.0,42.758,42.7769,42.7295,42.7295,15800.0
2007-01-03 15:25:00,45.05,45.09,45.04,45.04,26200.0,42.739,42.7769,42.7295,42.7295,26200.0
2007-01-03 15:30:00,45.03,45.07,45.0,45.04,29500.0,42.72,42.758,42.6916,42.7295,29500.0
2007-01-03 15:35:00,45.04,45.07,45.02,45.04,30200.0,42.7295,42.758,42.7105,42.7295,30200.0
2007-01-03 15:40:00,45.05,45.11,45.04,45.07,23000.0,42.739,42.7959,42.7295,42.758,23000.0
2007-01-03 15:45:00,45.06,45.08,45.03,45.07,59400.0,42.7485,42.7675,42.72,42.758,59400.0
2007-01-03 15:50:00,45.06,45.12,45.04,45.07,58400.0,42.7485,42.8054,42.7295,42.758,58400.0
2007-01-03 15:55:00,45.05,45.16,45.04,45.11,71100.0,42.739,42.8434,42.7295,42.7959,71100.0
2007-01-04 09:30:00,45.16,45.33,45.15,45.17,30400.0,42.8434,43.0046,42.8339,42.8528,30400.0
2007-01-04 09:35:00,45.16,45.38,45.16,45.28,33100.0,42.8434,43.0521,42.8434,42.9572,33100.0
2007-01-04 09:40:00,45.28,45.33,45.15,45.29,32200.0,42.9572,43.0046,42.8339,42.9667,32200.0
2007-01-04 09:45:00,45.29,45.4,45.24,45.4,27800.0,42.9667,43.071,42.9192,43.071,27800.0
2007-01-04 09:50:00,45.41,45.66,45.38,45.63,58700.0,43.0805,43.3177,43.0521,43.2892,58700.0
2007-01-04 09:55:00,45.63,45.72,45.58,45.71,51500.0,43.2892,43.3746,43.2418,43.3651,51500.0
2007-01-04 10:00:00,45.71,45.72,45.45,45.47,32700.0,43.3651,43.3746,43.1185,43.1375,32700.0
2007-01-04 10:05:00,45.48,45.48,45.3,45.31,34400.0,43.1469,43.1469,42.9762,42.9857,34400.0
2007-01-04 10:10:00,45.32,45.39,45.3,45.39,25400.0,42.9951,43.0616,42.9762,43.0616,25400.0
2007-01-04 10:15:00,45.39,45.46,45.37,45.45,22700.0,43.0616,43.128,43.0426,43.1185,22700.0
2007-01-04 10:20:00,45.45,45.46,45.3,45.3,36200.0,43.1185,43.128,42.9762,42.9762,36200.0
2007-01-04 10:25:00,45.31,45.33,45.21,45.23,58600.0,42.9857,43.0046,42.8908,42.9098,58600.0
2007-01-04 10:30:00,45.23,45.3,45.2,45.29,118000.0,42.9098,42.9762,42.8813,42.9667,118000.0
2007-01-04 10:35:00,45.29,45.31,45.27,45.29,161900.0,42.9667,42.9857,42.9477,42.9667,161900.0
2007-01-04 10:40:00,45.29,45.42,45.26,45.3,39900.0,42.9667,43.09,42.9382,42.9762,39900.0
2007-01-04 10:45:00,45.3,45.35,45.26,45.29,18500.0,42.9762,43.0236,42.9382,42.9667,18500.0
2007-01-04 10:50:00,45.29,45.34,45.28,45.29,24100.0,42.9667,43.0141,42.9572,42.9667,24100.0
2007-01-04 10:55:00,45.3,45.32,45.27,45.29,36400.0,42.9762,42.9951,42.9477,42.9667,36400.0
2007-01-04 11:00:00,45.29,45.3,45.28,45.29,25400.0,42.9667,42.9762,42.9572,42.9667,25400.0
2007-01-04 11:05:00,45.29,45.29,45.23,45.23,39600.0,42.9667,42.9667,42.9098,42.9098,39600.0
2007-01-04 11:10:00,45.23,45.24,45.17,45.18,28900.0,42.9098,42.9192,42.8528,42.8623,28900.0
2007-01-04 11:15:00,45.18,45.18,45.06,45.06,31400.0,42.8623,42.8623,42.7485,42.7485,31400.0
2007-01-04 11:20:00,45.07,45.19,45.07,45.19,21100.0,42.758,42.8718,42.758,42.8718,21100.0
2007-01-04 11:25:00,45.19,45.19,45.17,45.18,20300.0,42.8718,42.8718,42.8528,42.8623,20300.0
2007-01-04 11:30:00,45.18,45.2,45.17,45.2,23200.0,42.8623,42.8813,42.8528,42.8813,23200.0
2007-01-04 11:35:00,45.2,45.21,45.19,45.21,9600.0,42.8813,42.8908,42.8718,42.8908,9600.0
2007-01-04 11:40:00,45.21,45.24,45.21,45.24,25100.0,42.8908,42.9192,42.8908,42.9192,25100.0
2007-01-04 11:45:00,45.24,45.3,45.23,45.3,21300.0,42.9192,42.9762,42.9098,42.9762,21300.0
2007-01-04 11:50:00,45.3,45.36,45.29,45.34,25900.0,42.9762,43.0331,42.9667,43.0141,25900.0
2007-01-04 11:55:00,45.35,45.39,45.34,45.38,20000.0,43.0236,43.0616,43.0141,43.0521,20000.0
2007-01-04 12:00:00,45.38,45.4,45.3,45.31,228600.0,43.0521,43.071,42.9762,42.9857,228600.0
2007-01-04 12:05:00,45.32,45.37,45.29,45.29,15800.0,42.9951,43.0426,42.9667,42.9667,15800.0
2007-01-04 12:10:00,45.3,45.39,45.29,45.36,225900.0,42.9762,43.0616,42.9667,43.0331,225900.0
2007-01-04 12:15:00,45.36,45.39,45.3,45.33,21200.0,43.0331,43.0616,42.9762,43.0046,21200.0
2007-01-04 12:20:00,45.34,45.35,45.33,45.35,10500.0,43.0141,43.0236,43.0046,43.0236,10500.0
2007-01-04 12:25:00,45.35,45.38,45.34,45.36,29800.0,43.0236,43.0521,43.0141,43.0331,29800.0
2007-01-04 12:30:00,45.37,45.49,45.36,45.47,224100.0,43.0426,43.1564,43.0331,43.1375,224100.0
2007-01-04 12:35:00,45.47,45.5,45.44,45.45,30200.0,43.1375,43.1659,43.109,43.1185,30200.0
2007-01-04 12:40:00,45.45,45.46,45.43,45.44,21700.0,43.1185,43.128,43.0995,43.109,21700.0
2007-01-04 12:45:00,45.45,45.45,45.42,45.43,15800.0,43.1185,43.1185,43.09,43.0995,15800.0
2007-01-04 12:50:00,45.43,45.46,45.41,45.44,26000.0,43.0995,43.128,43.0805,43.109,26000.0
2007-01-04 12:55:00,45.44,45.5,45.43,45.45,88100.0,43.109,43.1659,43.0995,43.1185,88100.0
2007-01-04 13:00:00,45.45,45.5,45.45,45.49,19200.0,43.1185,43.1659,43.1185,43.1564,19200.0
2007-01-04 13:05:00,45.5,45.5,45.48,45.49,21600.0,43.1659,43.1659,43.1469,43.1564,21600.0
2007-01-04 13:10:00,45.49,45.52,45.48,45.52,33700.0,43.1564,43.1849,43.1469,43.1849,33700.0
2007-01-04 13:15:00,45.52,45.58,45.5,45.5,113200.0,43.1849,43.2418,43.1659,43.1659,113200.0
2007-01-04 13:20:00,45.51,45.51,45.44,45.44,19700.0,43.1754,43.1754,43.109,43.109,19700.0
2007-01-04 13:25:00,45.45,45.5,45.41,45.5,34700.0,43.1185,43.1659,43.0805,43.1659,34700.0
2007-01-04 13:30:00,45.5,45.53,45.47,45.53,19400.0,43.1659,43.1944,43.1375,43.1944,19400.0
2007-01-04 13:35:00,45.53,45.57,45.53,45.53,18300.0,43.1944,43.2323,43.1944,43.1944,18300.0
2007-01-04 13:40:00,45.54,45.55,45.5,45.53,15100.0,43.2039,43.2133,43.1659,43.1944,15100.0
2007-01-04 13:45:00,45.54,45.54,45.49,45.53,16200.0,43.2039,43.2039,43.1564,43.1944,16200.0
2007-01-04 13:50:00,45.54,45.58,45.54,45.58,17500.0,43.2039,43.2418,43.2039,43.2418,17500.0
2007-01-04 13:55:00,45.58,45.62,45.51,45.53,30700.0,43.2418,43.2798,43.1754,43.1944,30700.0
2007-01-04 14:00:00,45.53,45.54,45.49,45.52,54200.0,43.1944,43.2039,43.1564,43.1849,54200.0
2007-01-04 14:05:00,45.52,45.53,45.47,45.53,21400.0,43.1849,43.1944,43.1375,43.1944,21400.0
2007-01-04 14:10:00,45.54,45.55,45.52,45.52,26900.0,43.2039,43.2133,43.1849,43.1849,26900.0
2007-01-04 14:15:00,45.53,45.58,45.51,45.58,24600.0,43.1944,43.2418,43.1754,43.2418,24600.0
2007-01-04 14:20:00,45.58,45.58,45.5,45.56,39300.0,43.2418,43.2418,43.1659,43.2228,39300.0
2007-01-04 14:25:00,45.56,45.56,45.49,45.54,25800.0,43.2228,43.2228,43.1564,43.2039,25800.0
2007-01-04 14:30:00,45.54,45.55,45.5,45.51,35400.0,43.2039,43.2133,43.1659,43.1754,35400.0
2007-01-04 14:35:00,45.52,45.54,45.49,45.49,51100.0,43.1849,43.2039,43.1564,43.1564,51100.0
2007-01-04 14:40:00,45.5,45.53,45.47,45.51,31600.0,43.1659,43.1944,43.1375,43.1754,31600.0
2007-01-04 14:45:00,45.51,45.56,45.48,45.51,50300.0,43.1754,43.2228,43.1469,43.1754,50300.0
2007-01-04 14:50:00,45.51,45.57,45.5,45.56,79900.0,43.1754,43.2323,43.1659,43.2228,79900.0
2007-01-04 14:55:00,45.55,45.61,45.54,45.6,58300.0,43.2133,43.2703,43.2039,43.2608,58300.0
2007-01-04 15:00:00,45.63,45.63,45.58,45.61,28200.0,43.2892,43.2892,43.2418,43.2703,28200.0
2007-01-04 15:05:00,45.61,45.65,45.61,45.65,27500.0,43.2703,43.3082,43.2703,43.3082,27500.0
2007-01-04 15:10:00,45.65,45.67,45.63,45.67,22400.0,43.3082,43.3272,43.2892,43.3272,22400.0
2007-01-04 15:15:00,45.67,45.69,45.61,45.65,30300.0,43.3272,43.3462,43.2703,43.3082,30300.0
2007-01-04 15:20:00,45.66,45.69,45.65,45.67,38500.0,43.3177,43.3462,43.3082,43.3272,38500.0
2007-01-04 15:25:00,45.68,45.69,45.67,45.68,27900.0,43.3367,43.3462,43.3272,43.3367,27900.0
2007-01-04 15:30:00,45.69,45.7,45.68,45.69,33400.0,43.3462,43.3557,43.3367,43.3462,33400.0
2007-01-04 15:35:00,45.69,45.69,45.68,45.68,40100.0,43.3462,43.3462,43.3367,43.3367,40100.0
2007-01-04 15:40:00,45.67,45.68,45.65,45.66,76100.0,43.3272,43.3367,43.3082,43.3177,76100.0
2007-01-04 15:45:00,45.66,45.68,45.65,45.67,43900.0,43.3177,43.3367,43.3082,43.3272,43900.0
2007-01-04 15:50:00,45.68,45.68,45.67,45.67,23200.0,43.3367,43.3367,43.3272,43.3272,23200.0
2007-01-04 15:55:00,45.68,45.7,45.63,45.63,65800.0,43.3367,43.3557,43.2892,43.2892,65800.0
2007-01-05 09:30:00,45.5,45.5,45.29,45.37,35200.0,43.1659,43.1659,42.9667,43.0426,35200.0
2007-01-05 09:35:00,45.3,45.56,45.3,45.53,46900.0,42.9762,43.2228,42.9762,43.1944,46900.0
2007-01-05 09:40:00,45.49,45.55,45.35,45.5,46000.0,43.1564,43.2133,43.0236,43.1659,46000.0
2007-01-05 09:45:00,45.5,45.54,45.44,45.54,70500.0,43.1659,43.2039,43.109,43.2039,70500.0
2007-01-05 09:50:00,45.54,45.55,45.52,45.54,31400.0,43.2039,43.2133,43.1849,43.2039,31400.0
2007-01-05 09:55:00,45.53,45.6,45.52,45.52,30000.0,43.1944,43.2608,43.1849,43.1849,30000.0
2007-01-05 10:00:00,45.52,45.59,45.52,45.59,61500.0,43.1849,43.2513,43.1849,43.2513,61500.0
2007-01-05 10:05:00,45.56,45.59,45.49,45.5,79200.0,43.2228,43.2513,43.1564,43.1659,79200.0
2007-01-05 10:10:00,45.5,45.5,45.44,45.48,22500.0,43.1659,43.1659,43.109,43.1469,22500.0
2007-01-05 10:15:00,45.5,45.5,45.44,45.47,35200.0,43.1659,43.1659,43.109,43.1375,35200.0
2007-01-05 10:20:00,45.46,45.47,45.45,45.46,17400.0,43.128,43.1375,43.1185,43.128,17400.0
2007-01-05 10:25:00,45.46,45.47,45.39,45.4,18100.0,43.128,43.1375,43.0616,43.071,18100.0
2007-01-05 10:30:00,45.41,45.44,45.37,45.37,10000.0,43.0805,43.109,43.0426,43.0426,10000.0
2007-01-05 10:35:00,45.37,45.37,45.33,45.34,8600.0,43.0426,43.0426,43.0046,43.0141,8600.0
2007-01-05 10:40:00,45.34,45.38,45.24,45.24,17700.0,43.0141,43.0521,42.9192,42.9192,17700.0
2007-01-05 10:45:00,45.24,45.25,45.2,45.2,53500.0,42.9192,42.9287,42.8813,42.8813,53500.0
2007-01-05 10:50:00,45.22,45.22,45.18,45.21,78000.0,42.9003,42.9003,42.8623,42.8908,78000.0
2007-01-05 10:55:00,45.19,45.22,45.12,45.12,72700.0,42.8718,42.9003,42.8054,42.8054,72700.0
2007-01-05 11:00:00,45.1,45.12,45.05,45.05,18500.0,42.7864,42.8054,42.739,42.739,18500.0
2007-01-05 11:05:00,45.04,45.05,44.93,45.0,29900.0,42.7295,42.739,42.6252,42.6916,29900.0
2007-01-05 11:10:00,45.0,45.01,44.9,45.01,11300.0,42.6916,42.701,42.5967,42.701,11300.0
2007-01-05 11:15:00,45.0,45.05,44.96,45.01,20000.0,42.6916,42.739,42.6536,42.701,20000.0
2007-01-05 11:20:00,45.0,45.03,44.97,44.99,8200.0,42.6916,42.72,42.6631,42.6821,8200.0
2007-01-05 11:25:00,44.98,45.0,44.92,44.92,16300.0,42.6726,42.6916,42.6157,42.6157,16300.0
2007-01-05 11:30:00,44.92,45.01,44.92,44.98,30900.0,42.6157,42.701,42.6157,42.6726,30900.0
2007-01-05 11:35:00,44.99,45.0,44.97,44.98,11700.0,42.6821,42.6916,42.6631,42.6726,11700.0
2007-01-05 11:40:00,44.98,45.02,44.95,44.99,32700.0,42.6726,42.7105,42.6441,42.6821,32700.0
2007-01-05 11:45:00,44.98,45.05,44.98,45.05,32700.0,42.6726,42.739,42.6726,42.739,32700.0
2007-01-05 11:50:00,45.05,45.1,45.05,45.06,16800.0,42.739,42.7864,42.739,42.7485,16800.0
2007-01-05 11:55:00,45.06,45.1,45.04,45.1,8600.0,42.7485,42.7864,42.7295,42.7864,8600.0
2007-01-05 12:00:00,45.1,45.1,45.05,45.05,20200.0,42.7864,42.7864,42.739,42.739,20200.0
2007-01-05 12:05:00,45.05,45.09,45.02,45.07,50500.0,42.739,42.7769,42.7105,42.758,50500.0
2007-01-05 12:10:00,45.08,45.08,45.07,45.08,5500.0,42.7675,42.7675,42.758,42.7675,5500.0
2007-01-05 12:15:00,45.07,45.12,45.07,45.12,22700.0,42.758,42.8054,42.758,42.8054,22700.0
2007-01-05 12:20:00,45.11,45.13,45.09,45.1,8900.0,42.7959,42.8149,42.7769,42.7864,8900.0
2007-01-05 12:25:00,45.1,45.13,45.06,45.08,22700.0,42.7864,42.8149,42.7485,42.7675,22700.0
2007-01-05 12:30:00,45.07,45.09,45.05,45.05,9600.0,42.758,42.7769,42.739,42.739,9600.0
2007-01-05 12:35:00,45.06,45.09,45.05,45.08,12500.0,42.7485,42.7769,42.739,42.7675,12500.0
2007-01-05 12:40:00,45.08,45.09,45.06,45.08,27000.0,42.7675,42.7769,42.7485,42.7675,27000.0
2007-01-05 12:45:00,45.08,45.08,45.05,45.05,13900.0,42.7675,42.7675,42.739,42.739,13900.0
2007-01-05 12:50:00,45.06,45.06,45.05,45.05,24300.0,42.7485,42.7485,42.739,42.739,24300.0
2007-01-05 12:55:00,45.05,45.1,45.05,45.1,23600.0,42.739,42.7864,42.739,42.7864,23600.0
2007-01-05 13:00:00,45.1,45.1,45.03,45.05,29400.0,42.7864,42.7864,42.72,42.739,29400.0
2007-01-05 13:05:00,45.05,45.06,45.03,45.03,19200.0,42.739,42.7485,42.72,42.72,19200.0
2007-01-05 13:10:00,45.03,45.05,45.01,45.03,8700.0,42.72,42.739,42.701,42.72,8700.0
2007-01-05 13:15:00,45.04,45.04,44.98,45.02,16000.0,42.7295,42.7295,42.6726,42.7105,16000.0
2007-01-05 13:20:00,45.01,45.06,45.0,45.03,19300.0,42.701,42.7485,42.6916,42.72,19300.0
2007-01-05 13:25:00,45.01,45.03,44.97,44.97,20100.0,42.701,42.72,42.6631,42.6631,20100.0
2007-01-05 13:30:00,45.0,45.0,44.9,44.91,13400.0,42.6916,42.6916,42.5967,42.6062,13400.0
2007-01-05 13:35:00,44.91,44.99,44.9,44.98,7400.0,42.6062,42.6821,42.5967,42.6726,7400.0
2007-01-05 13:40:00,44.97,45.01,44.97,44.98,6100.0,42.6631,42.701,42.6631,42.6726,6100.0
2007-01-05 13:45:00,44.98,44.99,44.96,44.99,7000.0,42.6726,42.6821,42.6536,42.6821,7000.0
2007-01-05 13:50:00,44.98,45.01,44.95,44.97,19800.0,42.6726,42.701,42.6441,42.6631,19800.0
2007-01-05 13:55:00,44.98,45.0,44.96,44.98,9100.0,42.6726,42.6916,42.6536,42.6726,9100.0
2007-01-05 14:00:00,44.99,45.02,44.99,45.01,9500.0,42.6821,42.7105,42.6821,42.701,9500.0
2007-01-05 14:05:00,45.01,45.02,44.92,44.94,15200.0,42.701,42.7105,42.6157,42.6346,15200.0
2007-01-05 14:10:00,44.94,44.98,44.93,44.97,7900.0,42.6346,42.6726,42.6252,42.6631,7900.0
2007-01-05 14:15:00,44.97,45.0,44.96,44.99,12000.0,42.6631,42.6916,42.6536,42.6821,12000.0
2007-01-05 14:20:00,44.99,45.0,44.97,44.97,13900.0,42.6821,42.6916,42.6631,42.6631,13900.0
2007-01-05 14:25:00,44.96,44.96,44.93,44.93,12000.0,42.6536,42.6536,42.6252,42.6252,12000.0
2007-01-05 14:30:00,44.94,44.94,44.9,44.93,20500.0,42.6346,42.6346,42.5967,42.6252,20500.0
2007-01-05 14:35:00,44.94,44.94,44.86,44.88,26800.0,42.6346,42.6346,42.5587,42.5777,26800.0
2007-01-05 14:40:00,44.88,44.89,44.83,44.83,10300.0,42.5777,42.5872,42.5303,42.5303,10300.0
2007-01-05 14:45:00,44.84,44.97,44.83,44.95,22100.0,42.5398,42.6631,42.5303,42.6441,22100.0
2007-01-05 14:50:00,44.97,44.97,44.92,44.93,12500.0,42.6631,42.6631,42.6157,42.6252,12500.0
2007-01-05 14:55:00,44.93,44.94,44.91,44.91,16500.0,42.6252,42.6346,42.6062,42.6062,16500.0
2007-01-05 15:00:00,44.91,44.92,44.82,44.85,11900.0,42.6062,42.6157,42.5208,42.5493,11900.0
2007-01-05 15:05:00,44.85,44.96,44.85,44.95,19800.0,42.5493,42.6536,42.5493,42.6441,19800.0
2007-01-05 15:10:00,44.96,44.96,44.89,44.91,16200.0,42.6536,42.6536,42.5872,42.6062,16200.0
2007-01-05 15:15:00,44.9,44.93,44.87,44.92,8600.0,42.5967,42.6252,42.5682,42.6157,8600.0
2007-01-05 15:20:00,44.92,44.93,44.89,44.93,14300.0,42.6157,42.6252,42.5872,42.6252,14300.0
2007-01-05 15:25:00,44.93,45.0,44.92,44.98,31300.0,42.6252,42.6916,42.6157,42.6726,31300.0
2007-01-05 15:30:00,44.99,44.99,44.92,44.93,28400.0,42.6821,42.6821,42.6157,42.6252,28400.0
2007-01-05 15:35:00,44.93,44.96,44.91,44.96,48900.0,42.6252,42.6536,42.6062,42.6536,48900.0
2007-01-05 15:40:00,44.96,44.96,44.93,44.94,45700.0,42.6536,42.6536,42.6252,42.6346,45700.0
2007-01-05 15:45:00,44.95,44.98,44.9,44.98,57100.0,42.6441,42.6726,42.5967,42.6726,57100.0
2007-01-05 15:50:00,44.98,45.05,44.98,45.05,24800.0,42.6726,42.739,42.6726,42.739,24800.0
2007-01-05 15:55:00,45.05,45.05,44.95,44.95,29600.0,42.739,42.739,42.6441,42.6441,29600.0
2007-01-08 09:30:00,44.97,44.98,44.86,44.96,179900.0,42.6631,42.6726,42.5587,42.6536,179900.0
2007-01-08 09:35:00,44.92,44.95,44.87,44.91,38800.0,42.6157,42.6441,42.5682,42.6062,38800.0
2007-01-08 09:40:00,44.96,44.96,44.87,44.9,38700.0,42.6536,42.6536,42.5682,42.5967,38700.0
2007-01-08 09:45:00,44.9,44.99,44.88,44.97,32700.0,42.5967,42.6821,42.5777,42.6631,32700.0
2007-01-08 09:50:00,44.97,45.1,44.97,45.1,82800.0,42.6631,42.7864,42.6631,42.7864,82800.0
2007-01-08 09:55:00,45.11,45.13,45.05,45.08,55200.0,42.7959,42.8149,42.739,42.7675,55200.0
2007-01-08 10:00:00,45.08,45.24,44.95,45.22,61300.0,42.7675,42.9192,42.6441,42.9003,61300.0
2007-01-08 10:05:00,45.22,45.22,45.09,45.1,18700.0,42.9003,42.9003,42.7769,42.7864,18700.0
2007-01-08 10:10:00,45.1,45.11,45.0,45.0,25700.0,42.7864,42.7959,42.6916,42.6916,25700.0
2007-01-08 10:15:00,45.01,45.07,44.95,45.03,77500.0,42.701,42.758,42.6441,42.72,77500.0
2007-01-08 10:20:00,45.03,45.03,44.91,44.92,26100.0,42.72,42.72,42.6062,42.6157,26100.0
2007-01-08 10:25:00,44.91,44.91,44.88,44.88,14400.0,42.6062,42.6062,42.5777,42.5777,14400.0
2007-01-08 10:30:00,44.87,44.87,44.84,44.84,11800.0,42.5682,42.5682,42.5398,42.5398,11800.0
2007-01-08 10:35:00,44.84,44.85,44.78,44.79,24900.0,42.5398,42.5493,42.4828,42.4923,24900.0
2007-01-08 10:40:00,44.78,44.81,44.73,44.81,68900.0,42.4828,42.5113,42.4354,42.5113,68900.0
2007-01-08 10:45:00,44.81,44.81,44.62,44.66,41100.0,42.5113,42.5113,42.3311,42.369,41100.0
2007-01-08 10:50:00,44.67,44.74,44.64,44.67,21200.0,42.3785,42.4449,42.35,42.3785,21200.0
2007-01-08 10:55:00,44.67,44.69,44.56,44.56,14400.0,42.3785,42.3975,42.2741,42.2741,14400.0
2007-01-08 11:00:00,44.57,44.73,44.54,44.73,37900.0,42.2836,42.4354,42.2552,42.4354,37900.0
2007-01-08 11:05:00,44.73,44.76,44.68,44.75,26800.0,42.4354,42.4639,42.388,42.4544,26800.0
2007-01-08 11:10:00,44.75,44.78,44.71,44.71,29000.0,42.4544,42.4828,42.4164,42.4164,29000.0
2007-01-08 11:15:00,44.71,44.82,44.71,44.82,13000.0,42.4164,42.5208,42.4164,42.5208,13000.0
2007-01-08 11:20:00,44.82,44.9,44.77,44.85,41100.0,42.5208,42.5967,42.4734,42.5493,41100.0
2007-01-08 11:25:00,44.85,44.85,44.78,44.8,21900.0,42.5493,42.5493,42.4828,42.5018,21900.0
2007-01-08 11:30:00,44.78,44.79,44.73,44.74,26000.0,42.4828,42.4923,42.4354,42.4449,26000.0
2007-01-08 11:35:00,44.74,44.85,44.72,44.73,40000.0,42.4449,42.5493,42.4259,42.4354,40000.0
2007-01-08 11:40:00,44.72,44.82,44.72,44.82,16300.0,42.4259,42.5208,42.4259,42.5208,16300.0
2007-01-08 11:45:00,44.82,44.92,44.82,44.91,44100.0,42.5208,42.6157,42.5208,42.6062,44100.0
2007-01-08 11:50:00,44.91,44.95,44.9,44.94,10400.0,42.6062,42.6441,42.5967,42.6346,10400.0
2007-01-08 11:55:00,44.93,45.0,44.93,44.99,44300.0,42.6252,42.6916,42.6252,42.6821,44300.0
2007-01-08 12:00:00,44.99,45.01,44.94,44.97,78100.0,42.6821,42.701,42.6346,42.6631,78100.0
2007-01-08 12:05:00,44.97,44.98,44.92,44.93,18300.0,42.6631,42.6726,42.6157,42.6252,18300.0
2007-01-08 12:10:00,44.92,44.93,44.88,44.89,15600.0,42.6157,42.6252,42.5777,42.5872,15600.0
2007-01-08 12:15:00,44.9,44.92,44.87,44.92,9600.0,42.5967,42.6157,42.5682,42.6157,9600.0
2007-01-08 12:20:00,44.94,44.94,44.88,44.88,5300.0,42.6346,42.6346,42.5777,42.5777,5300.0
2007-01-08 12:25:00,44.88,44.89,44.83,44.85,14000.0,42.5777,42.5872,42.5303,42.5493,14000.0
2007-01-08 12:30:00,44.84,44.86,44.83,44.85,9800.0,42.5398,42.5587,42.5303,42.5493,9800.0
2007-01-08 12:35:00,44.84,44.85,44.81,44.81,12300.0,42.5398,42.5493,42.5113,42.5113,12300.0
2007-01-08 12:40:00,44.8,44.8,44.72,44.74,14400.0,42.5018,42.5018,42.4259,42.4449,14400.0
2007-01-08 12:45:00,44.76,44.83,44.71,44.82,14000.0,42.4639,42.5303,42.4164,42.5208,14000.0
2007-01-08 12:50:00,44.81,44.89,44.81,44.85,19900.0,42.5113,42.5872,42.5113,42.5493,19900.0
2007-01-08 12:55:00,44.86,44.95,44.85,44.95,19400.0,42.5587,42.6441,42.5493,42.6441,19400.0
2007-01-08 13:00:00,44.93,44.94,44.88,44.88,21700.0,42.6252,42.6346,42.5777,42.5777,21700.0
2007-01-08 13:05:00,44.88,44.94,44.88,44.9,7200.0,42.5777,42.6346,42.5777,42.5967,7200.0
2007-01-08 13:10:00,44.9,44.9,44.88,44.88,9900.0,42.5967,42.5967,42.5777,42.5777,9900.0
2007-01-08 13:15:00,44.89,44.91,44.83,44.9,16700.0,42.5872,42.6062,42.5303,42.5967,16700.0
2007-01-08 13:20:00,44.89,44.91,44.87,44.87,21600.0,42.5872,42.6062,42.5682,42.5682,21600.0
2007-01-08 13:25:00,44.88,44.88,44.84,44.84,5500.0,42.5777,42.5777,42.5398,42.5398,5500.0
2007-01-08 13:30:00,44.85,44.88,44.84,44.85,26200.0,42.5493,42.5777,42.5398,42.5493,26200.0
2007-01-08 13:35:00,44.85,44.88,44.83,44.85,17600.0,42.5493,42.5777,42.5303,42.5493,17600.0
2007-01-08 13:40:00,44.85,44.9,44.82,44.87,50800.0,42.5493,42.5967,42.5208,42.5682,50800.0
2007-01-08 13:45:00,44.87,44.98,44.86,44.96,54900.0,42.5682,42.6726,42.5587,42.6536,54900.0
2007-01-08 13:50:00,44.95,44.95,44.88,44.89,24500.0,42.6441,42.6441,42.5777,42.5872,24500.0
2007-01-08 13:55:00,44.9,44.94,44.86,44.93,10300.0,42.5967,42.6346,42.5587,42.6252,10300.0
2007-01-08 14:00:00,44.93,44.94,44.92,44.94,20700.0,42.6252,42.6346,42.6157,42.6346,20700.0
2007-01-08 14:05:00,44.94,45.0,44.91,44.99,25200.0,42.6346,42.6916,42.6062,42.6821,25200.0
2007-01-08 14:10:00,44.99,45.0,44.97,44.98,27600.0,42.6821,42.6916,42.6631,42.6726,27600.0
2007-01-08 14:15:00,44.98,45.0,44.98,45.0,12600.0,42.6726,42.6916,42.6726,42.6916,12600.0
2007-01-08 14:20:00,45.0,45.0,44.98,44.99,8100.0,42.6916,42.6916,42.6726,42.6821,8100.0
2007-01-08 14:25:00,44.98,45.0,44.95,44.96,11700.0,42.6726,42.6916,42.6441,42.6536,11700.0
2007-01-08 14:30:00,44.96,44.98,44.93,44.93,21900.0,42.6536,42.6726,42.6252,42.6252,21900.0
2007-01-08 14:35:00,44.92,45.0,44.92,44.94,45500.0,42.6157,42.6916,42.6157,42.6346,45500.0
2007-01-08 14:40:00,44.93,44.94,44.91,44.91,10900.0,42.6252,42.6346,42.6062,42.6062,10900.0
2007-01-08 14:45:00,44.9,44.92,44.85,44.92,44400.0,42.5967,42.6157,42.5493,42.6157,44400.0
2007-01-08 14:50:00,44.91,44.93,44.88,44.92,14800.0,42.6062,42.6252,42.5777,42.6157,14800.0
2007-01-08 14:55:00,44.93,44.94,44.86,44.86,22700.0,42.6252,42.6346,42.5587,42.5587,22700.0
2007-01-08 15:00:00,44.87,44.94,44.86,44.92,11600.0,42.5682,42.6346,42.5587,42.6157,11600.0
2007-01-08 15:05:00,44.92,44.95,44.9,44.95,18900.0,42.6157,42.6441,42.5967,42.6441,18900.0
2007-01-08 15:10:00,44.94,45.0,44.93,45.0,60200.0,42.6346,42.6916,42.6252,42.6916,60200.0
2007-01-08 15:15:00,45.0,45.0,44.96,44.96,15800.0,42.6916,42.6916,42.6536,42.6536,15800.0
2007-01-08 15:20:00,44.95,44.97,44.94,44.95,7800.0,42.6441,42.6631,42.6346,42.6441,7800.0
2007-01-08 15:25:00,44.96,44.97,44.94,44.95,16800.0,42.6536,42.6631,42.6346,42.6441,16800.0
2007-01-08 15:30:00,44.95,44.97,44.94,44.96,30600.0,42.6441,42.6631,42.6346,42.6536,30600.0
2007-01-08 15:35:00,44.95,44.96,44.93,44.95,17000.0,42.6441,42.6536,42.6252,42.6441,17000.0
2007-01-08 15:40:00,44.93,44.95,44.93,44.93,28600.0,42.6252,42.6441,42.6252,42.6252,28600.0
2007-01-08 15:45:00,44.94,44.95,44.93,44.93,27300.0,42.6346,42.6441,42.6252,42.6252,27300.0
2007-01-08 15:50:00,44.94,44.94,44.92,44.93,43700.0,42.6346,42.6346,42.6157,42.6252,43700.0
2007-01-08 15:55:00,44.93,44.95,44.88,44.9,93400.0,42.6252,42.6441,42.5777,42.5967,93400.0
2007-01-09 09:30:00,45.9,46.03,45.8,45.98,513200.0,43.5454,43.6687,43.4505,43.6213,513200.0
2007-01-09 09:35:00,45.97,46.05,45.95,46.01,220900.0,43.6118,43.6877,43.5928,43.6497,220900.0
2007-01-09 09:40:00,46.01,46.05,46.0,46.04,155600.0,43.6497,43.6877,43.6403,43.6782,155600.0
2007-01-09 09:45:00,46.03,46.33,45.95,46.32,210500.0,43.6687,43.9533,43.5928,43.9438,210500.0
2007-01-09 09:50:00,46.3,46.5,46.25,46.47,194400.0,43.9249,44.1146,43.8774,44.0862,194400.0
2007-01-09 09:55:00,46.46,46.5,46.36,46.44,160100.0,44.0767,44.1146,43.9818,44.0577,160100.0
2007-01-09 10:00:00,46.48,46.58,46.4,46.44,188000.0,44.0956,44.1905,44.0197,44.0577,188000.0
2007-01-09 10:05:00,46.45,46.49,46.4,46.46,123100.0,44.0672,44.1051,44.0197,44.0767,123100.0
2007-01-09 10:10:00,46.45,46.47,46.32,46.34,99600.0,44.0672,44.0862,43.9438,43.9628,99600.0
2007-01-09 10:15:00,46.32,46.5,46.3,46.39,75000.0,43.9438,44.1146,43.9249,44.0103,75000.0
2007-01-09 10:20:00,46.4,46.4,46.39,46.4,72000.0,44.0197,44.0197,44.0103,44.0197,72000.0
2007-01-09 10:25:00,46.39,46.47,46.38,46.4,88600.0,44.0103,44.0862,44.0008,44.0197,88600.0
2007-01-09 10:30:00,46.4,46.4,46.35,46.36,60900.0,44.0197,44.0197,43.9723,43.9818,60900.0
2007-01-09 10:35:00,46.35,46.4,46.33,46.37,66400.0,43.9723,44.0197,43.9533,43.9913,66400.0
2007-01-09 10:40:00,46.38,46.4,46.32,46.39,51200.0,44.0008,44.0197,43.9438,44.0103,51200.0
2007-01-09 10:45:00,46.39,46.4,46.39,46.4,47600.0,44.0103,44.0197,44.0103,44.0197,47600.0
2007-01-09 10:50:00,46.39,46.43,46.37,46.38,63800.0,44.0103,44.0482,43.9913,44.0008,63800.0
2007-01-09 10:55:00,46.39,46.4,46.35,46.4,44500.0,44.0103,44.0197,43.9723,44.0197,44500.0
2007-01-09 11:00:00,46.4,46.46,46.36,46.4,144600.0,44.0197,44.0767,43.9818,44.0197,144600.0
2007-01-09 11:05:00,46.39,46.4,46.23,46.24,75000.0,44.0103,44.0197,43.8585,43.868,75000.0
2007-01-09 11:10:00,46.23,46.25,46.15,46.25,97100.0,43.8585,43.8774,43.7826,43.8774,97100.0
2007-01-09 11:15:00,46.25,46.37,46.25,46.34,127400.0,43.8774,43.9913,43.8774,43.9628,127400.0
2007-01-09 11:20:00,46.35,46.35,46.25,46.3,49600.0,43.9723,43.9723,43.8774,43.9249,49600.0
2007-01-09 11:25:00,46.29,46.29,46.15,46.15,76400.0,43.9154,43.9154,43.7826,43.7826,76400.0
2007-01-09 11:30:00,46.15,46.15,46.03,46.08,170600.0,43.7826,43.7826,43.6687,43.7162,170600.0
2007-01-09 11:35:00,46.08,46.15,46.01,46.1,55900.0,43.7162,43.7826,43.6497,43.7351,55900.0
2007-01-09 11:40:00,46.1,46.12,46.03,46.05,52200.0,43.7351,43.7541,43.6687,43.6877,52200.0
2007-01-09 11:45:00,46.06,46.15,46.04,46.14,25000.0,43.6972,43.7826,43.6782,43.7731,25000.0
2007-01-09 11:50:00,46.13,46.15,46.11,46.12,20000.0,43.7636,43.7826,43.7446,43.7541,20000.0
2007-01-09 11:55:00,46.12,46.12,46.02,46.03,44000.0,43.7541,43.7541,43.6592,43.6687,44000.0
2007-01-09 12:00:00,46.03,46.05,46.01,46.05,88000.0,43.6687,43.6877,43.6497,43.6877,88000.0
2007-01-09 12:05:00,46.05,46.05,45.98,46.0,61500.0,43.6877,43.6877,43.6213,43.6403,61500.0
2007-01-09 12:10:00,45.99,45.99,45.9,45.9,33100.0,43.6308,43.6308,43.5454,43.5454,33100.0
2007-01-09 12:15:00,45.9,45.91,45.86,45.87,27300.0,43.5454,43.5549,43.5074,43.5169,27300.0
2007-01-09 12:20:00,45.86,45.87,45.81,45.81,34400.0,43.5074,43.5169,43.46,43.46,34400.0
2007-01-09 12:25:00,45.81,45.87,45.76,45.85,56500.0,43.46,43.5169,43.4126,43.498,56500.0
2007-01-09 12:30:00,45.84,45.92,45.82,45.89,37800.0,43.4885,43.5644,43.4695,43.5359,37800.0
2007-01-09 12:35:00,45.89,45.98,45.89,45.96,17500.0,43.5359,43.6213,43.5359,43.6023,17500.0
2007-01-09 12:40:00,45.96,46.05,45.96,46.05,32500.0,43.6023,43.6877,43.6023,43.6877,32500.0
2007-01-09 12:45:00,46.05,46.09,45.96,45.96,34600.0,43.6877,43.7256,43.6023,43.6023,34600.0
2007-01-09 12:50:00,45.96,45.97,45.87,45.87,30300.0,43.6023,43.6118,43.5169,43.5169,30300.0
2007-01-09 12:55:00,45.88,45.9,45.73,45.73,54700.0,43.5264,43.5454,43.3841,43.3841,54700.0
2007-01-09 13:00:00,45.73,45.75,45.61,45.69,89600.0,43.3841,43.4031,43.2703,43.3462,89600.0
2007-01-09 13:05:00,45.69,45.84,45.68,45.83,26300.0,43.3462,43.4885,43.3367,43.479,26300.0
2007-01-09 13:10:00,45.83,45.88,45.83,45.85,53200.0,43.479,43.5264,43.479,43.498,53200.0
2007-01-09 13:15:00,45.85,45.9,45.82,45.84,89800.0,43.498,43.5454,43.4695,43.4885,89800.0
2007-01-09 13:20:00,45.83,45.87,45.78,45.84,95800.0,43.479,43.5169,43.4315,43.4885,95800.0
2007-01-09 13:25:00,45.84,45.85,45.79,45.81,23200.0,43.4885,43.498,43.441,43.46,23200.0
2007-01-09 13:30:00,45.81,45.88,45.8,45.88,34300.0,43.46,43.5264,43.4505,43.5264,34300.0
2007-01-09 13:35:00,45.88,46.0,45.87,45.95,35800.0,43.5264,43.6403,43.5169,43.5928,35800.0
2007-01-09 13:40:00,45.96,46.03,45.95,46.02,27600.0,43.6023,43.6687,43.5928,43.6592,27600.0
2007-01-09 13:45:00,46.02,46.09,46.01,46.05,34300.0,43.6592,43.7256,43.6497,43.6877,34300.0
2007-01-09 13:50:00,46.04,46.08,46.02,46.08,15500.0,43.6782,43.7162,43.6592,43.7162,15500.0
2007-01-09 13:55:00,46.09,46.1,46.08,46.09,27000.0,43.7256,43.7351,43.7162,43.7256,27000.0
2007-01-09 14:00:00,46.09,46.14,46.06,46.14,50700.0,43.7256,43.7731,43.6972,43.7731,50700.0
2007-01-09 14:05:00,46.1,46.18,46.08,46.16,20500.0,43.7351,43.811,43.7162,43.7921,20500.0
2007-01-09 14:10:00,46.15,46.2,46.14,46.17,128900.0,43.7826,43.83,43.7731,43.8015,128900.0
2007-01-09 14:15:00,46.17,46.23,46.12,46.23,125800.0,43.8015,43.8585,43.7541,43.8585,125800.0
2007-01-09 14:20:00,46.23,46.25,46.16,46.16,23900.0,43.8585,43.8774,43.7921,43.7921,23900.0
2007-01-09 14:25:00,46.15,46.21,46.15,46.21,22300.0,43.7826,43.8395,43.7826,43.8395,22300.0
2007-01-09 14:30:00,46.22,46.22,46.14,46.14,19800.0,43.849,43.849,43.7731,43.7731,19800.0
2007-01-09 14:35:00,46.14,46.3,46.14,46.29,54600.0,43.7731,43.9249,43.7731,43.9154,54600.0
2007-01-09 14:40:00,46.29,46.3,46.24,46.3,21200.0,43.9154,43.9249,43.868,43.9249,21200.0
2007-01-09 14:45:00,46.3,46.3,46.25,46.26,55200.0,43.9249,43.9249,43.8774,43.8869,55200.0
2007-01-09 14:50:00,46.26,46.27,46.24,46.24,28400.0,43.8869,43.8964,43.868,43.868,28400.0
2007-01-09 14:55:00,46.25,46.26,46.19,46.23,51100.0,43.8774,43.8869,43.8205,43.8585,51100.0
2007-01-09 15:00:00,46.23,46.25,46.17,46.24,31900.0,43.8585,43.8774,43.8015,43.868,31900.0
2007-01-09 15:05:00,46.23,46.33,46.23,46.26,35200.0,43.8585,43.9533,43.8585,43.8869,35200.0
2007-01-09 15:10:00,46.26,46.35,46.26,46.35,23600.0,43.8869,43.9723,43.8869,43.9723,23600.0
2007-01-09 15:15:00,46.36,46.37,46.32,46.34,18000.0,43.9818,43.9913,43.9438,43.9628,18000.0
2007-01-09 15:20:00,46.33,46.39,46.33,46.36,22500.0,43.9533,44.0103,43.9533,43.9818,22500.0
2007-01-09 15:25:00,46.35,46.42,46.34,46.42,36600.0,43.9723,44.0387,43.9628,44.0387,36600.0
2007-01-09 15:30:00,46.42,46.45,46.34,46.34,43800.0,44.0387,44.0672,43.9628,43.9628,43800.0
2007-01-09 15:35:00,46.35,46.36,46.28,46.29,61800.0,43.9723,43.9818,43.9059,43.9154,61800.0
2007-01-09 15:40:00,46.29,46.31,46.2,46.22,53200.0,43.9154,43.9344,43.83,43.849,53200.0
2007-01-09 15:45:00,46.2,46.24,46.16,46.23,61000.0,43.83,43.868,43.7921,43.8585,61000.0
2007-01-09 15:50:00,46.23,46.23,46.19,46.2,66200.0,43.8585,43.8585,43.8205,43.83,66200.0
2007-01-09 15:55:00,46.19,46.25,46.19,46.2,97800.0,43.8205,43.8774,43.8205,43.83,97800.0
2007-01-10 09:30:00,46.2,46.2,45.93,45.95,85100.0,43.83,43.83,43.5739,43.5928,85100.0
2007-01-10 09:35:00,45.96,46.12,45.85,46.08,94600.0,43.6023,43.7541,43.498,43.7162,94600.0
2007-01-10 09:40:00,46.03,46.06,45.8,45.97,136700.0,43.6687,43.6972,43.4505,43.6118,136700.0
2007-01-10 09:45:00,45.99,46.08,45.94,46.07,122500.0,43.6308,43.7162,43.5833,43.7067,122500.0
2007-01-10 09:50:00,46.08,46.2,46.06,46.15,28900.0,43.7162,43.83,43.6972,43.7826,28900.0
2007-01-10 09:55:00,46.15,46.21,46.13,46.2,35600.0,43.7826,43.8395,43.7636,43.83,35600.0
2007-01-10 10:00:00,46.2,46.25,46.12,46.23,37200.0,43.83,43.8774,43.7541,43.8585,37200.0
2007-01-10 10:05:00,46.22,46.27,46.15,46.27,55300.0,43.849,43.8964,43.7826,43.8964,55300.0
2007-01-10 10:10:00,46.26,46.29,46.24,46.26,25700.0,43.8869,43.9154,43.868,43.8869,25700.0
2007-01-10 10:15:00,46.27,46.45,46.27,46.42,52700.0,43.8964,44.0672,43.8964,44.0387,52700.0
2007-01-10 10:20:00,46.41,46.47,46.41,46.47,35700.0,44.0292,44.0862,44.0292,44.0862,35700.0
2007-01-10 10:25:00,46.46,46.47,46.41,46.42,23200.0,44.0767,44.0862,44.0292,44.0387,23200.0
2007-01-10 10:30:00,46.43,46.49,46.4,46.49,57100.0,44.0482,44.1051,44.0197,44.1051,57100.0
2007-01-10 10:35:00,46.49,46.67,46.49,46.65,93600.0,44.1051,44.2759,44.1051,44.2569,93600.0
2007-01-10 10:40:00,46.66,46.75,46.65,46.68,110300.0,44.2664,44.3518,44.2569,44.2854,110300.0
2007-01-10 10:45:00,46.68,46.75,46.68,46.72,81700.0,44.2854,44.3518,44.2854,44.3233,81700.0
2007-01-10 10:50:00,46.73,46.81,46.72,46.78,81500.0,44.3328,44.4087,44.3233,44.3802,81500.0
2007-01-10 10:55:00,46.78,46.78,46.69,46.76,88700.0,44.3802,44.3802,44.2949,44.3613,88700.0
2007-01-10 11:00:00,46.76,46.95,46.76,46.88,106200.0,44.3613,44.5415,44.3613,44.4751,106200.0
2007-01-10 11:05:00,46.87,46.9,46.81,46.87,64100.0,44.4656,44.4941,44.4087,44.4656,64100.0
2007-01-10 11:10:00,46.86,46.87,46.83,46.83,68900.0,44.4561,44.4656,44.4277,44.4277,68900.0
2007-01-10 11:15:00,46.84,46.87,46.73,46.74,55900.0,44.4372,44.4656,44.3328,44.3423,55900.0
2007-01-10 11:20:00,46.73,46.79,46.7,46.74,40100.0,44.3328,44.3897,44.3044,44.3423,40100.0
2007-01-10 11:25:00,46.74,46.75,46.7,46.71,31500.0,44.3423,44.3518,44.3044,44.3138,31500.0
2007-01-10 11:30:00,46.71,46.76,46.71,46.74,22300.0,44.3138,44.3613,44.3138,44.3423,22300.0
2007-01-10 11:35:00,46.74,46.75,46.72,46.74,126400.0,44.3423,44.3518,44.3233,44.3423,126400.0
2007-01-10 11:40:00,46.75,46.8,46.74,46.77,46800.0,44.3518,44.3992,44.3423,44.3708,46800.0
2007-01-10 11:45:00,46.77,46.82,46.76,46.8,34600.0,44.3708,44.4182,44.3613,44.3992,34600.0
2007-01-10 11:50:00,46.8,46.83,46.73,46.74,48700.0,44.3992,44.4277,44.3328,44.3423,48700.0
2007-01-10 11:55:00,46.73,46.85,46.73,46.84,37100.0,44.3328,44.4467,44.3328,44.4372,37100.0
2007-01-10 12:00:00,46.84,46.88,46.8,46.8,39300.0,44.4372,44.4751,44.3992,44.3992,39300.0
2007-01-10 12:05:00,46.8,46.85,46.8,46.83,82600.0,44.3992,44.4467,44.3992,44.4277,82600.0
2007-01-10 12:10:00,46.83,46.85,46.82,46.83,22400.0,44.4277,44.4467,44.4182,44.4277,22400.0
2007-01-10 12:15:00,46.85,46.86,46.8,46.8,31600.0,44.4467,44.4561,44.3992,44.3992,31600.0
2007-01-10 12:20:00,46.8,46.82,46.8,46.8,37300.0,44.3992,44.4182,44.3992,44.3992,37300.0
2007-01-10 12:25:00,46.81,46.88,46.8,46.85,29000.0,44.4087,44.4751,44.3992,44.4467,29000.0
2007-01-10 12:30:00,46.84,46.84,46.75,46.76,37700.0,44.4372,44.4372,44.3518,44.3613,37700.0
2007-01-10 12:35:00,46.77,46.8,46.77,46.79,32800.0,44.3708,44.3992,44.3708,44.3897,32800.0
2007-01-10 12:40:00,46.8,46.8,46.75,46.76,54400.0,44.3992,44.3992,44.3518,44.3613,54400.0
2007-01-10 12:45:00,46.75,46.79,46.75,46.79,41200.0,44.3518,44.3897,44.3518,44.3897,41200.0
2007-01-10 12:50:00,46.79,46.81,46.78,46.81,34100.0,44.3897,44.4087,44.3802,44.4087,34100.0
2007-01-10 12:55:00,46.82,46.95,46.81,46.91,36500.0,44.4182,44.5415,44.4087,44.5036,36500.0
2007-01-10 13:00:00,46.92,46.92,46.89,46.91,29600.0,44.5131,44.5131,44.4846,44.5036,29600.0
2007-01-10 13:05:00,46.91,46.93,46.89,46.91,30700.0,44.5036,44.5226,44.4846,44.5036,30700.0
2007-01-10 13:10:00,46.91,46.95,46.9,46.93,29000.0,44.5036,44.5415,44.4941,44.5226,29000.0
2007-01-10 13:15:00,46.93,46.94,46.92,46.93,19000.0,44.5226,44.532,44.5131,44.5226,19000.0
2007-01-10 13:20:00,46.92,46.95,46.92,46.95,24300.0,44.5131,44.5415,44.5131,44.5415,24300.0
2007-01-10 13:25:00,46.95,46.97,46.93,46.97,49800.0,44.5415,44.5605,44.5226,44.5605,49800.0
2007-01-10 13:30:00,46.97,46.99,46.97,46.98,24000.0,44.5605,44.5795,44.5605,44.57,24000.0
2007-01-10 13:35:00,46.98,46.99,46.93,46.94,34500.0,44.57,44.5795,44.5226,44.532,34500.0
2007-01-10 13:40:00,46.94,47.02,46.94,47.02,59600.0,44.532,44.6079,44.532,44.6079,59600.0
2007-01-10 13:45:00,47.01,47.05,46.94,47.05,115100.0,44.5985,44.6364,44.532,44.6364,115100.0
2007-01-10 13:50:00,47.03,47.03,46.96,47.02,82500.0,44.6174,44.6174,44.551,44.6079,82500.0
2007-01-10 13:55:00,47.03,47.08,47.02,47.06,24100.0,44.6174,44.6649,44.6079,44.6459,24100.0
2007-01-10 14:00:00,47.05,47.06,47.04,47.05,20700.0,44.6364,44.6459,44.6269,44.6364,20700.0
2007-01-10 14:05:00,47.05,47.05,47.0,47.03,47900.0,44.6364,44.6364,44.589,44.6174,47900.0
2007-01-10 14:10:00,47.04,47.04,47.0,47.03,24200.0,44.6269,44.6269,44.589,44.6174,24200.0
2007-01-10 14:15:00,47.02,47.06,47.02,47.04,34100.0,44.6079,44.6459,44.6079,44.6269,34100.0
2007-01-10 14:20:00,47.04,47.05,47.0,47.02,26400.0,44.6269,44.6364,44.589,44.6079,26400.0
2007-01-10 14:25:00,47.02,47.08,47.02,47.08,49400.0,44.6079,44.6649,44.6079,44.6649,49400.0
2007-01-10 14:30:00,47.08,47.08,47.04,47.05,42600.0,44.6649,44.6649,44.6269,44.6364,42600.0
2007-01-10 14:35:00,47.05,47.06,47.02,47.05,39800.0,44.6364,44.6459,44.6079,44.6364,39800.0
2007-01-10 14:40:00,47.05,47.06,47.04,47.05,31100.0,44.6364,44.6459,44.6269,44.6364,31100.0
2007-01-10 14:45:00,47.06,47.15,47.05,47.14,42600.0,44.6459,44.7313,44.6364,44.7218,42600.0
2007-01-10 14:50:00,47.14,47.17,47.1,47.11,36300.0,44.7218,44.7502,44.6838,44.6933,36300.0
2007-01-10 14:55:00,47.11,47.11,47.06,47.06,30800.0,44.6933,44.6933,44.6459,44.6459,30800.0
2007-01-10 15:00:00,47.07,47.11,47.05,47.05,31200.0,44.6554,44.6933,44.6364,44.6364,31200.0
2007-01-10 15:05:00,47.05,47.06,46.98,47.03,64300.0,44.6364,44.6459,44.57,44.6174,64300.0
2007-01-10 15:10:00,47.03,47.06,47.01,47.06,33300.0,44.6174,44.6459,44.5985,44.6459,33300.0
2007-01-10 15:15:00,47.06,47.08,47.04,47.08,40500.0,44.6459,44.6649,44.6269,44.6649,40500.0
2007-01-10 15:20:00,47.08,47.08,47.06,47.07,49100.0,44.6649,44.6649,44.6459,44.6554,49100.0
2007-01-10 15:25:00,47.07,47.16,47.06,47.16,65700.0,44.6554,44.7408,44.6459,44.7408,65700.0
2007-01-10 15:30:00,47.16,47.2,47.11,47.19,84100.0,44.7408,44.7787,44.6933,44.7692,84100.0
2007-01-10 15:35:00,47.19,47.27,47.18,47.27,68100.0,44.7692,44.8451,44.7597,44.8451,68100.0
2007-01-10 15:40:00,47.27,47.34,47.27,47.3,103000.0,44.8451,44.9115,44.8451,44.8736,103000.0
2007-01-10 15:45:00,47.29,47.3,47.23,47.23,75700.0,44.8641,44.8736,44.8072,44.8072,75700.0
2007-01-10 15:50:00,47.22,47.24,47.13,47.17,160000.0,44.7977,44.8167,44.7123,44.7502,160000.0
2007-01-10 15:55:00,47.16,47.19,47.12,47.19,131400.0,44.7408,44.7692,44.7028,44.7692,131400.0
2007-01-11 09:30:00,47.4,47.42,46.97,47.11,88100.0,44.9684,44.9874,44.5605,44.6933,88100.0
2007-01-11 09:35:00,47.13,47.26,47.11,47.26,27700.0,44.7123,44.8356,44.6933,44.8356,27700.0
2007-01-11 09:40:00,47.24,47.4,47.22,47.35,74100.0,44.8167,44.9684,44.7977,44.921,74100.0
2007-01-11 09:45:00,47.35,47.44,47.35,47.44,160600.0,44.921,45.0064,44.921,45.0064,160600.0
2007-01-11 09:50:00,47.44,47.5,47.44,47.49,40400.0,45.0064,45.0633,45.0064,45.0538,40400.0
2007-01-11 09:55:00,47.5,47.66,47.5,47.63,70400.0,45.0633,45.2151,45.0633,45.1866,70400.0
2007-01-11 10:00:00,47.62,47.66,47.52,47.52,56500.0,45.1772,45.2151,45.0823,45.0823,56500.0
2007-01-11 10:05:00,47.52,47.55,47.46,47.54,31500.0,45.0823,45.1107,45.0254,45.1013,31500.0
2007-01-11 10:10:00,47.53,47.69,47.51,47.69,157500.0,45.0918,45.2436,45.0728,45.2436,157500.0
2007-01-11 10:15:00,47.69,47.73,47.65,47.7,36800.0,45.2436,45.2815,45.2056,45.2531,36800.0
2007-01-11 10:20:00,47.7,47.72,47.66,47.72,42200.0,45.2531,45.272,45.2151,45.272,42200.0
2007-01-11 10:25:00,47.72,47.76,47.71,47.75,40300.0,45.272,45.31,45.2625,45.3005,40300.0
2007-01-11 10:30:00,47.75,47.81,47.72,47.78,92400.0,45.3005,45.3574,45.272,45.329,92400.0
2007-01-11 10:35:00,47.79,47.93,47.71,47.93,61100.0,45.3384,45.4713,45.2625,45.4713,61100.0
2007-01-11 10:40:00,47.94,47.97,47.88,47.89,156500.0,45.4807,45.5092,45.4238,45.4333,156500.0
2007-01-11 10:45:00,47.9,47.91,47.78,47.82,51900.0,45.4428,45.4523,45.329,45.3669,51900.0
2007-01-11 10:50:00,47.82,47.95,47.82,47.92,44200.0,45.3669,45.4902,45.3669,45.4618,44200.0
2007-01-11 10:55:00,47.92,47.93,47.91,47.92,41700.0,45.4618,45.4713,45.4523,45.4618,41700.0
2007-01-11 11:00:00,47.92,47.92,47.81,47.87,30600.0,45.4618,45.4618,45.3574,45.4143,30600.0
2007-01-11 11:05:00,47.88,48.01,47.88,47.92,103000.0,45.4238,45.5472,45.4238,45.4618,103000.0
2007-01-11 11:10:00,47.93,47.96,47.9,47.92,31500.0,45.4713,45.4997,45.4428,45.4618,31500.0
2007-01-11 11:15:00,47.92,47.99,47.92,47.99,31400.0,45.4618,45.5282,45.4618,45.5282,31400.0
2007-01-11 11:20:00,47.98,48.02,47.98,47.98,90100.0,45.5187,45.5566,45.5187,45.5187,90100.0
2007-01-11 11:25:00,47.98,48.01,47.97,48.0,66100.0,45.5187,45.5472,45.5092,45.5377,66100.0
2007-01-11 11:30:00,47.99,48.02,47.98,48.01,29600.0,45.5282,45.5566,45.5187,45.5472,29600.0
2007-01-11 11:35:00,48.0,48.01,47.98,48.0,63200.0,45.5377,45.5472,45.5187,45.5377,63200.0
2007-01-11 11:40:00,48.0,48.01,47.95,47.96,122600.0,45.5377,45.5472,45.4902,45.4997,122600.0
2007-01-11 11:45:00,47.96,47.96,47.87,47.92,37800.0,45.4997,45.4997,45.4143,45.4618,37800.0
2007-01-11 11:50:00,47.92,47.93,47.87,47.88,17800.0,45.4618,45.4713,45.4143,45.4238,17800.0
2007-01-11 11:55:00,47.88,47.92,47.87,47.9,22000.0,45.4238,45.4618,45.4143,45.4428,22000.0
2007-01-11 12:00:00,47.9,47.96,47.9,47.92,57100.0,45.4428,45.4997,45.4428,45.4618,57100.0
2007-01-11 12:05:00,47.91,47.93,47.85,47.85,18700.0,45.4523,45.4713,45.3954,45.3954,18700.0
2007-01-11 12:10:00,47.85,47.85,47.81,47.84,20900.0,45.3954,45.3954,45.3574,45.3859,20900.0
2007-01-11 12:15:00,47.84,47.85,47.83,47.83,41300.0,45.3859,45.3954,45.3764,45.3764,41300.0
2007-01-11 12:20:00,47.84,47.85,47.83,47.83,21700.0,45.3859,45.3954,45.3764,45.3764,21700.0
2007-01-11 12:25:00,47.83,47.83,47.77,47.77,23100.0,45.3764,45.3764,45.3195,45.3195,23100.0
2007-01-11 12:30:00,47.76,47.77,47.75,47.76,13900.0,45.31,45.3195,45.3005,45.31,13900.0
2007-01-11 12:35:00,47.77,47.85,47.76,47.84,57100.0,45.3195,45.3954,45.31,45.3859,57100.0
2007-01-11 12:40:00,47.84,47.85,47.76,47.77,62400.0,45.3859,45.3954,45.31,45.3195,62400.0
2007-01-11 12:45:00,47.77,47.87,47.77,47.86,60400.0,45.3195,45.4143,45.3195,45.4048,60400.0
2007-01-11 12:50:00,47.86,47.88,47.84,47.86,29900.0,45.4048,45.4238,45.3859,45.4048,29900.0
2007-01-11 12:55:00,47.87,47.92,47.86,47.9,38700.0,45.4143,45.4618,45.4048,45.4428,38700.0
2007-01-11 13:00:00,47.9,48.0,47.9,48.0,63400.0,45.4428,45.5377,45.4428,45.5377,63400.0
2007-01-11 13:05:00,48.0,48.03,47.98,48.01,386100.0,45.5377,45.5661,45.5187,45.5472,386100.0
2007-01-11 13:10:00,48.01,48.05,47.99,48.01,57800.0,45.5472,45.5851,45.5282,45.5472,57800.0
2007-01-11 13:15:00,48.02,48.04,48.0,48.04,39000.0,45.5566,45.5756,45.5377,45.5756,39000.0
2007-01-11 13:20:00,48.03,48.09,48.03,48.05,41100.0,45.5661,45.623,45.5661,45.5851,41100.0
2007-01-11 13:25:00,48.06,48.06,48.01,48.04,27200.0,45.5946,45.5946,45.5472,45.5756,27200.0
2007-01-11 13:30:00,48.04,48.07,48.03,48.06,22800.0,45.5756,45.6041,45.5661,45.5946,22800.0
2007-01-11 13:35:00,48.06,48.06,48.01,48.02,31200.0,45.5946,45.5946,45.5472,45.5566,31200.0
2007-01-11 13:40:00,48.02,48.08,48.02,48.03,23100.0,45.5566,45.6136,45.5566,45.5661,23100.0
2007-01-11 13:45:00,48.03,48.06,48.02,48.05,21000.0,45.5661,45.5946,45.5566,45.5851,21000.0
2007-01-11 13:50:00,48.05,48.06,48.04,48.06,22000.0,45.5851,45.5946,45.5756,45.5946,22000.0
2007-01-11 13:55:00,48.07,48.07,48.05,48.05,18400.0,45.6041,45.6041,45.5851,45.5851,18400.0
2007-01-11 14:00:00,48.03,48.03,48.02,48.03,30900.0,45.5661,45.5661,45.5566,45.5661,30900.0
2007-01-11 14:05:00,48.04,48.05,48.03,48.04,61100.0,45.5756,45.5851,45.5661,45.5756,61100.0
2007-01-11 14:10:00,48.05,48.05,48.02,48.04,55400.0,45.5851,45.5851,45.5566,45.5756,55400.0
2007-01-11 14:15:00,48.03,48.05,48.01,48.03,48400.0,45.5661,45.5851,45.5472,45.5661,48400.0
2007-01-11 14:20:00,48.03,48.03,48.02,48.03,19800.0,45.5661,45.5661,45.5566,45.5661,19800.0
2007-01-11 14:25:00,48.03,48.05,48.01,48.01,38000.0,45.5661,45.5851,45.5472,45.5472,38000.0
2007-01-11 14:30:00,48.02,48.09,48.01,48.08,53000.0,45.5566,45.623,45.5472,45.6136,53000.0
2007-01-11 14:35:00,48.08,48.1,48.05,48.08,25800.0,45.6136,45.6325,45.5851,45.6136,25800.0
2007-01-11 14:40:00,48.09,48.18,48.08,48.17,33200.0,45.623,45.7084,45.6136,45.6989,33200.0
2007-01-11 14:45:00,48.17,48.24,48.17,48.22,52900.0,45.6989,45.7654,45.6989,45.7464,52900.0
2007-01-11 14:50:00,48.22,48.34,48.22,48.29,78100.0,45.7464,45.8602,45.7464,45.8128,78100.0
2007-01-11 14:55:00,48.29,48.3,48.17,48.21,61800.0,45.8128,45.8223,45.6989,45.7369,61800.0
2007-01-11 15:00:00,48.21,48.28,48.21,48.28,46000.0,45.7369,45.8033,45.7369,45.8033,46000.0
2007-01-11 15:05:00,48.29,48.35,48.28,48.34,39800.0,45.8128,45.8697,45.8033,45.8602,39800.0
2007-01-11 15:10:00,48.32,48.46,48.3,48.45,121700.0,45.8412,45.9741,45.8223,45.9646,121700.0
2007-01-11 15:15:00,48.44,48.46,48.41,48.43,65600.0,45.9551,45.9741,45.9266,45.9456,65600.0
2007-01-11 15:20:00,48.44,48.46,48.38,48.43,136900.0,45.9551,45.9741,45.8982,45.9456,136900.0
2007-01-11 15:25:00,48.43,48.52,48.37,48.51,128600.0,45.9456,46.031,45.8887,46.0215,128600.0
2007-01-11 15:30:00,48.52,48.67,48.52,48.66,155600.0,46.031,46.1733,46.031,46.1638,155600.0
2007-01-11 15:35:00,48.66,48.69,48.54,48.67,149200.0,46.1638,46.1923,46.05,46.1733,149200.0
2007-01-11 15:40:00,48.67,48.75,48.66,48.73,135800.0,46.1733,46.2492,46.1638,46.2302,135800.0
2007-01-11 15:45:00,48.73,48.74,48.47,48.48,111800.0,46.2302,46.2397,45.9836,45.993,111800.0
2007-01-11 15:50:00,48.48,48.72,48.46,48.63,157700.0,45.993,46.2207,45.9741,46.1353,157700.0
2007-01-11 15:55:00,48.64,48.72,48.57,48.71,144700.0,46.1448,46.2207,46.0784,46.2112,144700.0
2007-01-12 09:30:00,48.61,48.61,48.44,48.44,85900.0,46.1164,46.1164,45.9551,45.9551,85900.0
2007-01-12 09:35:00,48.44,48.45,48.05,48.25,38000.0,45.9551,45.9646,45.5851,45.7748,38000.0
2007-01-12 09:40:00,48.25,48.49,48.23,48.38,35900.0,45.7748,46.0025,45.7559,45.8982,35900.0
2007-01-12 09:45:00,48.37,48.62,48.36,48.57,50600.0,45.8887,46.1259,45.8792,46.0784,50600.0
2007-01-12 09:50:00,48.56,48.67,48.56,48.67,16200.0,46.0689,46.1733,46.0689,46.1733,16200.0
2007-01-12 09:55:00,48.7,48.8,48.65,48.7,36100.0,46.2018,46.2966,46.1543,46.2018,36100.0
2007-01-12 10:00:00,48.69,48.7,48.53,48.6,23200.0,46.1923,46.2018,46.0405,46.1069,23200.0
2007-01-12 10:05:00,48.59,48.61,48.43,48.48,28100.0,46.0974,46.1164,45.9456,45.993,28100.0
2007-01-12 10:10:00,48.5,48.63,48.5,48.61,21200.0,46.012,46.1353,46.012,46.1164,21200.0
2007-01-12 10:15:00,48.6,48.67,48.59,48.64,11100.0,46.1069,46.1733,46.0974,46.1448,11100.0
2007-01-12 10:20:00,48.65,48.75,48.64,48.67,61900.0,46.1543,46.2492,46.1448,46.1733,61900.0
2007-01-12 10:25:00,48.68,48.75,48.63,48.72,35000.0,46.1828,46.2492,46.1353,46.2207,35000.0
2007-01-12 10:30:00,48.69,48.75,48.64,48.72,141100.0,46.1923,46.2492,46.1448,46.2207,141100.0
2007-01-12 10:35:00,48.73,48.76,48.68,48.68,53900.0,46.2302,46.2587,46.1828,46.1828,53900.0
2007-01-12 10:40:00,48.67,48.78,48.63,48.77,49700.0,46.1733,46.2777,46.1353,46.2682,49700.0
2007-01-12 10:45:00,48.76,48.82,48.73,48.79,35800.0,46.2587,46.3156,46.2302,46.2871,35800.0
2007-01-12 10:50:00,48.78,48.79,48.75,48.75,27700.0,46.2777,46.2871,46.2492,46.2492,27700.0
2007-01-12 10:55:00,48.75,48.8,48.74,48.8,35300.0,46.2492,46.2966,46.2397,46.2966,35300.0
2007-01-12 11:00:00,48.81,48.84,48.76,48.76,28700.0,46.3061,46.3346,46.2587,46.2587,28700.0
2007-01-12 11:05:00,48.76,48.78,48.65,48.76,42600.0,46.2587,46.2777,46.1543,46.2587,42600.0
2007-01-12 11:10:00,48.75,48.89,48.75,48.85,67500.0,46.2492,46.382,46.2492,46.3441,67500.0
2007-01-12 11:15:00,48.86,48.95,48.83,48.95,31900.0,46.3535,46.4389,46.3251,46.4389,31900.0
2007-01-12 11:20:00,48.94,49.0,48.92,49.0,33800.0,46.4294,46.4864,46.4105,46.4864,33800.0
2007-01-12 11:25:00,48.99,49.03,48.97,48.99,106800.0,46.4769,46.5148,46.4579,46.4769,106800.0
2007-01-12 11:30:00,49.0,49.0,48.86,48.91,32400.0,46.4864,46.4864,46.3535,46.401,32400.0
2007-01-12 11:35:00,48.91,48.97,48.91,48.96,18600.0,46.401,46.4579,46.401,46.4484,18600.0
2007-01-12 11:40:00,48.96,48.97,48.95,48.96,15000.0,46.4484,46.4579,46.4389,46.4484,15000.0
2007-01-12 11:45:00,48.97,48.97,48.95,48.97,22600.0,46.4579,46.4579,46.4389,46.4579,22600.0
2007-01-12 11:50:00,48.97,48.98,48.89,48.92,27400.0,46.4579,46.4674,46.382,46.4105,27400.0
2007-01-12 11:55:00,48.92,49.02,48.91,49.01,87700.0,46.4105,46.5053,46.401,46.4959,87700.0
2007-01-12 12:00:00,49.01,49.01,48.95,48.96,30400.0,46.4959,46.4959,46.4389,46.4484,30400.0
2007-01-12 12:05:00,48.96,49.02,48.96,49.02,34500.0,46.4484,46.5053,46.4484,46.5053,34500.0
2007-01-12 12:10:00,49.02,49.02,48.99,49.0,83700.0,46.5053,46.5053,46.4769,46.4864,83700.0
2007-01-12 12:15:00,49.0,49.04,48.97,49.04,45200.0,46.4864,46.5243,46.4579,46.5243,45200.0
2007-01-12 12:20:00,49.03,49.04,48.87,48.89,28500.0,46.5148,46.5243,46.363,46.382,28500.0
2007-01-12 12:25:00,48.9,48.95,48.85,48.85,66400.0,46.3915,46.4389,46.3441,46.3441,66400.0
2007-01-12 12:30:00,48.85,48.86,48.77,48.77,26200.0,46.3441,46.3535,46.2682,46.2682,26200.0
2007-01-12 12:35:00,48.77,48.79,48.72,48.73,68800.0,46.2682,46.2871,46.2207,46.2302,68800.0
2007-01-12 12:40:00,48.73,48.73,48.67,48.7,77900.0,46.2302,46.2302,46.1733,46.2018,77900.0
2007-01-12 12:45:00,48.7,48.72,48.62,48.65,74400.0,46.2018,46.2207,46.1259,46.1543,74400.0
2007-01-12 12:50:00,48.65,48.73,48.63,48.72,24800.0,46.1543,46.2302,46.1353,46.2207,24800.0
2007-01-12 12:55:00,48.73,48.73,48.67,48.68,10000.0,46.2302,46.2302,46.1733,46.1828,10000.0
2007-01-12 13:00:00,48.67,48.67,48.58,48.61,33000.0,46.1733,46.1733,46.0879,46.1164,33000.0
2007-01-12 13:05:00,48.61,48.71,48.61,48.61,50000.0,46.1164,46.2112,46.1164,46.1164,50000.0
2007-01-12 13:10:00,48.61,48.62,48.58,48.6,15400.0,46.1164,46.1259,46.0879,46.1069,15400.0
2007-01-12 13:15:00,48.6,48.65,48.59,48.6,10500.0,46.1069,46.1543,46.0974,46.1069,10500.0
2007-01-12 13:20:00,48.61,48.63,48.59,48.6,19300.0,46.1164,46.1353,46.0974,46.1069,19300.0
2007-01-12 13:25:00,48.59,48.62,48.57,48.57,46500.0,46.0974,46.1259,46.0784,46.0784,46500.0
2007-01-12 13:30:00,48.57,48.6,48.53,48.53,35700.0,46.0784,46.1069,46.0405,46.0405,35700.0
2007-01-12 13:35:00,48.53,48.53,48.42,48.44,30100.0,46.0405,46.0405,45.9361,45.9551,30100.0
2007-01-12 13:40:00,48.45,48.47,48.41,48.41,17900.0,45.9646,45.9836,45.9266,45.9266,17900.0
2007-01-12 13:45:00,48.41,48.42,48.4,48.41,16900.0,45.9266,45.9361,45.9171,45.9266,16900.0
2007-01-12 13:50:00,48.42,48.43,48.41,48.43,13000.0,45.9361,45.9456,45.9266,45.9456,13000.0
2007-01-12 13:55:00,48.43,48.45,48.36,48.37,28700.0,45.9456,45.9646,45.8792,45.8887,28700.0
2007-01-12 14:00:00,48.37,48.38,48.36,48.37,12500.0,45.8887,45.8982,45.8792,45.8887,12500.0
2007-01-12 14:05:00,48.36,48.36,48.32,48.35,16400.0,45.8792,45.8792,45.8412,45.8697,16400.0
2007-01-12 14:10:00,48.35,48.38,48.33,48.35,20100.0,45.8697,45.8982,45.8507,45.8697,20100.0
2007-01-12 14:15:00,48.34,48.36,48.27,48.27,31300.0,45.8602,45.8792,45.7938,45.7938,31300.0
2007-01-12 14:20:00,48.26,48.27,48.23,48.24,25900.0,45.7843,45.7938,45.7559,45.7654,25900.0
2007-01-12 14:25:00,48.23,48.24,48.23,48.24,20700.0,45.7559,45.7654,45.7559,45.7654,20700.0
2007-01-12 14:30:00,48.23,48.27,48.23,48.23,45700.0,45.7559,45.7938,45.7559,45.7559,45700.0
2007-01-12 14:35:00,48.24,48.32,48.23,48.29,46800.0,45.7654,45.8412,45.7559,45.8128,46800.0
2007-01-12 14:40:00,48.3,48.3,48.23,48.23,28500.0,45.8223,45.8223,45.7559,45.7559,28500.0
2007-01-12 14:45:00,48.23,48.26,48.2,48.25,36100.0,45.7559,45.7843,45.7274,45.7748,36100.0
2007-01-12 14:50:00,48.26,48.27,48.24,48.25,15800.0,45.7843,45.7938,45.7654,45.7748,15800.0
2007-01-12 14:55:00,48.23,48.25,48.22,48.25,23500.0,45.7559,45.7748,45.7464,45.7748,23500.0
2007-01-12 15:00:00,48.24,48.26,48.21,48.22,26200.0,45.7654,45.7843,45.7369,45.7464,26200.0
2007-01-12 15:05:00,48.21,48.28,48.21,48.25,46400.0,45.7369,45.8033,45.7369,45.7748,46400.0
2007-01-12 15:10:00,48.25,48.25,48.21,48.24,25300.0,45.7748,45.7748,45.7369,45.7654,25300.0
2007-01-12 15:15:00,48.24,48.28,48.23,48.24,39800.0,45.7654,45.8033,45.7559,45.7654,39800.0
2007-01-12 15:20:00,48.23,48.33,48.22,48.25,62500.0,45.7559,45.8507,45.7464,45.7748,62500.0
2007-01-12 15:25:00,48.25,48.26,48.23,48.23,26800.0,45.7748,45.7843,45.7559,45.7559,26800.0
2007-01-12 15:30:00,48.23,48.26,48.23,48.26,38600.0,45.7559,45.7843,45.7559,45.7843,38600.0
2007-01-12 15:35:00,48.27,48.36,48.26,48.3,38600.0,45.7938,45.8792,45.7843,45.8223,38600.0
2007-01-12 15:40:00,48.3,48.45,48.3,48.41,77600.0,45.8223,45.9646,45.8223,45.9266,77600.0
2007-01-12 15:45:00,48.4,48.41,48.33,48.34,24500.0,45.9171,45.9266,45.8507,45.8602,24500.0
2007-01-12 15:50:00,48.34,48.36,48.29,48.29,35500.0,45.8602,45.8792,45.8128,45.8128,35500.0
2007-01-12 15:55:00,48.29,48.36,48.29,48.35,30900.0,45.8128,45.8792,45.8128,45.8697,30900.0
2007-01-16 09:30:00,48.5,48.61,48.4,48.61,37000.0,46.012,46.1164,45.9171,46.1164,37000.0
2007-01-16 09:35:00,48.62,48.67,48.39,48.54,16200.0,46.1259,46.1733,45.9077,46.05,16200.0
2007-01-16 09:40:00,48.53,48.59,48.41,48.41,28700.0,46.0405,46.0974,45.9266,45.9266,28700.0
2007-01-16 09:45:00,48.45,48.54,48.41,48.49,46600.0,45.9646,46.05,45.9266,46.0025,46600.0
2007-01-16 09:50:00,48.49,48.54,48.42,48.45,29600.0,46.0025,46.05,45.9361,45.9646,29600.0
2007-01-16 09:55:00,48.47,48.5,48.41,48.43,18200.0,45.9836,46.012,45.9266,45.9456,18200.0
2007-01-16 10:00:00,48.43,48.44,48.34,48.36,25300.0,45.9456,45.9551,45.8602,45.8792,25300.0
2007-01-16 10:05:00,48.36,48.36,48.2,48.28,30500.0,45.8792,45.8792,45.7274,45.8033,30500.0
2007-01-16 10:10:00,48.26,48.3,48.23,48.27,19000.0,45.7843,45.8223,45.7559,45.7938,19000.0
2007-01-16 10:15:00,48.26,48.3,48.25,48.26,27200.0,45.7843,45.8223,45.7748,45.7843,27200.0
2007-01-16 10:20:00,48.25,48.25,48.13,48.14,43800.0,45.7748,45.7748,45.661,45.6705,43800.0
2007-01-16 10:25:00,48.14,48.23,48.14,48.23,28400.0,45.6705,45.7559,45.6705,45.7559,28400.0
2007-01-16 10:30:00,48.22,48.31,48.16,48.29,33300.0,45.7464,45.8318,45.6895,45.8128,33300.0
2007-01-16 10:35:00,48.29,48.33,48.27,48.28,21600.0,45.8128,45.8507,45.7938,45.8033,21600.0
2007-01-16 10:40:00,48.28,48.28,48.23,48.25,36300.0,45.8033,45.8033,45.7559,45.7748,36300.0
2007-01-16 10:45:00,48.25,48.27,48.25,48.26,11200.0,45.7748,45.7938,45.7748,45.7843,11200.0
2007-01-16 10:50:00,48.26,48.26,48.17,48.17,30000.0,45.7843,45.7843,45.6989,45.6989,30000.0
2007-01-16 10:55:00,48.17,48.17,48.11,48.11,27700.0,45.6989,45.6989,45.642,45.642,27700.0
2007-01-16 11:00:00,48.12,48.18,48.1,48.1,28700.0,45.6515,45.7084,45.6325,45.6325,28700.0
2007-01-16 11:05:00,48.11,48.16,48.08,48.13,21100.0,45.642,45.6895,45.6136,45.661,21100.0
2007-01-16 11:10:00,48.13,48.14,48.04,48.08,47700.0,45.661,45.6705,45.5756,45.6136,47700.0
2007-01-16 11:15:00,48.07,48.09,48.04,48.05,32700.0,45.6041,45.623,45.5756,45.5851,32700.0
2007-01-16 11:20:00,48.05,48.14,48.05,48.07,20000.0,45.5851,45.6705,45.5851,45.6041,20000.0
2007-01-16 11:25:00,48.08,48.08,48.01,48.07,24100.0,45.6136,45.6136,45.5472,45.6041,24100.0
2007-01-16 11:30:00,48.07,48.16,48.07,48.08,29100.0,45.6041,45.6895,45.6041,45.6136,29100.0
2007-01-16 11:35:00,48.08,48.08,47.93,47.98,48800.0,45.6136,45.6136,45.4713,45.5187,48800.0
2007-01-16 11:40:00,47.98,48.01,47.92,47.94,29800.0,45.5187,45.5472,45.4618,45.4807,29800.0
2007-01-16 11:45:00,47.95,47.95,47.88,47.94,21600.0,45.4902,45.4902,45.4238,45.4807,21600.0
2007-01-16 11:50:00,47.94,48.0,47.94,47.99,11200.0,45.4807,45.5377,45.4807,45.5282,11200.0
2007-01-16 11:55:00,47.99,48.04,47.97,47.97,41400.0,45.5282,45.5756,45.5092,45.5092,41400.0
2007-01-16 12:00:00,47.98,48.0,47.96,47.96,20000.0,45.5187,45.5377,45.4997,45.4997,20000.0
2007-01-16 12:05:00,47.96,48.0,47.96,47.99,9800.0,45.4997,45.5377,45.4997,45.5282,9800.0
2007-01-16 12:10:00,47.99,48.0,47.98,47.98,14100.0,45.5282,45.5377,45.5187,45.5187,14100.0
2007-01-16 12:15:00,47.98,47.99,47.97,47.99,15400.0,45.5187,45.5282,45.5092,45.5282,15400.0
2007-01-16 12:20:00,47.99,48.0,47.98,48.0,10300.0,45.5282,45.5377,45.5187,45.5377,10300.0
2007-01-16 12:25:00,47.99,48.0,47.98,47.98,15100.0,45.5282,45.5377,45.5187,45.5187,15100.0
2007-01-16 12:30:00,47.99,48.03,47.97,48.03,25000.0,45.5282,45.5661,45.5092,45.5661,25000.0
2007-01-16 12:35:00,48.01,48.03,47.98,47.99,19800.0,45.5472,45.5661,45.5187,45.5282,19800.0
2007-01-16 12:40:00,47.99,48.04,47.98,48.0,29000.0,45.5282,45.5756,45.5187,45.5377,29000.0
2007-01-16 12:45:00,48.0,48.01,47.97,47.99,17100.0,45.5377,45.5472,45.5092,45.5282,17100.0
2007-01-16 12:50:00,47.98,48.0,47.94,47.97,13500.0,45.5187,45.5377,45.4807,45.5092,13500.0
2007-01-16 12:55:00,47.97,47.99,47.95,47.96,7400.0,45.5092,45.5282,45.4902,45.4997,7400.0
2007-01-16 13:00:00,47.98,48.0,47.97,48.0,16000.0,45.5187,45.5377,45.5092,45.5377,16000.0
2007-01-16 13:05:00,48.0,48.02,47.98,47.99,19900.0,45.5377,45.5566,45.5187,45.5282,19900.0
2007-01-16 13:10:00,47.99,48.0,47.97,47.97,8100.0,45.5282,45.5377,45.5092,45.5092,8100.0
2007-01-16 13:15:00,47.97,48.0,47.96,47.99,9400.0,45.5092,45.5377,45.4997,45.5282,9400.0
2007-01-16 13:20:00,47.98,47.99,47.97,47.98,3400.0,45.5187,45.5282,45.5092,45.5187,3400.0
2007-01-16 13:25:00,47.98,47.98,47.96,47.98,7800.0,45.5187,45.5187,45.4997,45.5187,7800.0
2007-01-16 13:30:00,47.98,47.98,47.96,47.96,6600.0,45.5187,45.5187,45.4997,45.4997,6600.0
2007-01-16 13:35:00,47.96,47.96,47.94,47.95,8000.0,45.4997,45.4997,45.4807,45.4902,8000.0
2007-01-16 13:40:00,47.94,47.95,47.93,47.93,6800.0,45.4807,45.4902,45.4713,45.4713,6800.0
2007-01-16 13:45:00,47.94,47.94,47.92,47.94,8000.0,45.4807,45.4807,45.4618,45.4807,8000.0
2007-01-16 13:50:00,47.94,47.99,47.94,47.98,10800.0,45.4807,45.5282,45.4807,45.5187,10800.0
2007-01-16 13:55:00,47.97,47.98,47.94,47.97,12900.0,45.5092,45.5187,45.4807,45.5092,12900.0
2007-01-16 14:00:00,47.97,48.0,47.96,47.99,14700.0,45.5092,45.5377,45.4997,45.5282,14700.0
2007-01-16 14:05:00,47.99,48.0,47.98,47.98,10300.0,45.5282,45.5377,45.5187,45.5187,10300.0
2007-01-16 14:10:00,47.99,48.04,47.98,48.02,34000.0,45.5282,45.5756,45.5187,45.5566,34000.0
2007-01-16 14:15:00,48.02,48.02,47.99,48.0,24100.0,45.5566,45.5566,45.5282,45.5377,24100.0
2007-01-16 14:20:00,48.0,48.09,48.0,48.09,14100.0,45.5377,45.623,45.5377,45.623,14100.0
2007-01-16 14:25:00,48.09,48.14,47.96,47.99,29500.0,45.623,45.6705,45.4997,45.5282,29500.0
2007-01-16 14:30:00,47.99,48.11,47.99,48.06,31200.0,45.5282,45.642,45.5282,45.5946,31200.0
2007-01-16 14:35:00,48.05,48.05,48.04,48.05,10800.0,45.5851,45.5851,45.5756,45.5851,10800.0
2007-01-16 14:40:00,48.05,48.1,48.05,48.1,11000.0,45.5851,45.6325,45.5851,45.6325,11000.0
2007-01-16 14:45:00,48.1,48.11,48.04,48.05,19100.0,45.6325,45.642,45.5756,45.5851,19100.0
2007-01-16 14:50:00,48.05,48.1,48.05,48.1,11900.0,45.5851,45.6325,45.5851,45.6325,11900.0
2007-01-16 14:55:00,48.1,48.14,48.09,48.1,12000.0,45.6325,45.6705,45.623,45.6325,12000.0
2007-01-16 15:00:00,48.1,48.1,48.05,48.08,11700.0,45.6325,45.6325,45.5851,45.6136,11700.0
2007-01-16 15:05:00,48.08,48.08,48.07,48.07,5600.0,45.6136,45.6136,45.6041,45.6041,5600.0
2007-01-16 15:10:00,48.07,48.08,48.03,48.05,15500.0,45.6041,45.6136,45.5661,45.5851,15500.0
2007-01-16 15:15:00,48.04,48.05,48.03,48.05,7800.0,45.5756,45.5851,45.5661,45.5851,7800.0
2007-01-16 15:20:00,48.05,48.05,48.0,48.02,14200.0,45.5851,45.5851,45.5377,45.5566,14200.0
2007-01-16 15:25:00,48.02,48.1,48.01,48.09,14900.0,45.5566,45.6325,45.5472,45.623,14900.0
2007-01-16 15:30:00,48.09,48.1,48.05,48.05,22100.0,45.623,45.6325,45.5851,45.5851,22100.0
2007-01-16 15:35:00,48.05,48.05,48.03,48.04,15100.0,45.5851,45.5851,45.5661,45.5756,15100.0
2007-01-16 15:40:00,48.03,48.04,48.03,48.04,43000.0,45.5661,45.5756,45.5661,45.5756,43000.0
2007-01-16 15:45:00,48.04,48.04,48.03,48.03,20000.0,45.5756,45.5756,45.5661,45.5661,20000.0
2007-01-16 15:50:00,48.03,48.04,48.03,48.04,32400.0,45.5661,45.5756,45.5661,45.5756,32400.0
2007-01-16 15:55:00,48.04,48.04,48.03,48.03,40300.0,45.5756,45.5756,45.5661,45.5661,40300.0
2007-01-17 09:30:00,48.25,48.39,48.0,48.39,61300.0,45.7748,45.9077,45.5377,45.9077,61300.0
2007-01-17 09:35:00,48.4,48.91,48.39,48.84,38400.0,45.9171,46.401,45.9077,46.3346,38400.0
2007-01-17 09:40:00,48.9,48.9,48.76,48.83,1057000.0,46.3915,46.3915,46.2587,46.3251,1057000.0
2007-01-17 09:45:00,48.82,48.95,48.82,48.94,55900.0,46.3156,46.4389,46.3156,46.4294,55900.0
2007-01-17 09:50:00,48.95,49.0,48.87,48.92,66800.0,46.4389,46.4864,46.363,46.4105,66800.0
2007-01-17 09:55:00,48.9,48.91,48.71,48.73,87700.0,46.3915,46.401,46.2112,46.2302,87700.0
2007-01-17 10:00:00,48.71,48.71,48.54,48.59,69300.0,46.2112,46.2112,46.05,46.0974,69300.0
2007-01-17 10:05:00,48.59,48.94,48.59,48.92,126100.0,46.0974,46.4294,46.0974,46.4105,126100.0
2007-01-17 10:10:00,48.92,48.93,48.72,48.74,113500.0,46.4105,46.42,46.2207,46.2397,113500.0
2007-01-17 10:15:00,48.74,48.85,48.74,48.78,55900.0,46.2397,46.3441,46.2397,46.2777,55900.0
2007-01-17 10:20:00,48.78,48.86,48.78,48.84,39200.0,46.2777,46.3535,46.2777,46.3346,39200.0
2007-01-17 10:25:00,48.84,48.95,48.84,48.86,42200.0,46.3346,46.4389,46.3346,46.3535,42200.0
2007-01-17 10:30:00,48.85,48.9,48.81,48.82,27200.0,46.3441,46.3915,46.3061,46.3156,27200.0
2007-01-17 10:35:00,48.8,48.88,48.76,48.82,246000.0,46.2966,46.3725,46.2587,46.3156,246000.0
2007-01-17 10:40:00,48.83,48.95,48.8,48.92,52600.0,46.3251,46.4389,46.2966,46.4105,52600.0
2007-01-17 10:45:00,48.88,48.89,48.78,48.82,24900.0,46.3725,46.382,46.2777,46.3156,24900.0
2007-01-17 10:50:00,48.82,48.84,48.73,48.8,33000.0,46.3156,46.3346,46.2302,46.2966,33000.0
2007-01-17 10:55:00,48.78,48.9,48.72,48.88,41000.0,46.2777,46.3915,46.2207,46.3725,41000.0
2007-01-17 11:00:00,48.88,48.89,48.8,48.8,36100.0,46.3725,46.382,46.2966,46.2966,36100.0
2007-01-17 11:05:00,48.8,48.8,48.68,48.73,77700.0,46.2966,46.2966,46.1828,46.2302,77700.0
2007-01-17 11:10:00,48.73,48.73,48.69,48.71,63400.0,46.2302,46.2302,46.1923,46.2112,63400.0
2007-01-17 11:15:00,48.71,48.78,48.7,48.77,42600.0,46.2112,46.2777,46.2018,46.2682,42600.0
2007-01-17 11:20:00,48.76,48.79,48.73,48.73,26500.0,46.2587,46.2871,46.2302,46.2302,26500.0
2007-01-17 11:25:00,48.74,48.79,48.73,48.79,54200.0,46.2397,46.2871,46.2302,46.2871,54200.0
2007-01-17 11:30:00,48.79,48.84,48.79,48.83,498900.0,46.2871,46.3346,46.2871,46.3251,498900.0
2007-01-17 11:35:00,48.83,48.9,48.83,48.88,17500.0,46.3251,46.3915,46.3251,46.3725,17500.0
2007-01-17 11:40:00,48.88,48.96,48.88,48.96,18500.0,46.3725,46.4484,46.3725,46.4484,18500.0
2007-01-17 11:45:00,48.96,48.96,48.88,48.9,15000.0,46.4484,46.4484,46.3725,46.3915,15000.0
2007-01-17 11:50:00,48.9,49.0,48.9,48.98,24000.0,46.3915,46.4864,46.3915,46.4674,24000.0
2007-01-17 11:55:00,48.99,49.06,48.97,49.04,38900.0,46.4769,46.5433,46.4579,46.5243,38900.0
2007-01-17 12:00:00,49.05,49.05,48.94,48.94,62200.0,46.5338,46.5338,46.4294,46.4294,62200.0
2007-01-17 12:05:00,48.94,49.17,48.94,49.17,27400.0,46.4294,46.6476,46.4294,46.6476,27400.0
2007-01-17 12:10:00,49.17,49.25,49.17,49.25,39800.0,46.6476,46.7235,46.6476,46.7235,39800.0
2007-01-17 12:15:00,49.25,49.25,49.22,49.24,20400.0,46.7235,46.7235,46.6951,46.7141,20400.0
2007-01-17 12:20:00,49.25,49.25,49.23,49.25,40500.0,46.7235,46.7235,46.7046,46.7235,40500.0
2007-01-17 12:25:00,49.25,49.25,49.24,49.24,115000.0,46.7235,46.7235,46.7141,46.7141,115000.0
2007-01-17 12:30:00,49.24,49.42,49.24,49.39,57000.0,46.7141,46.8848,46.7141,46.8564,57000.0
2007-01-17 12:35:00,49.39,49.43,49.37,49.38,34600.0,46.8564,46.8943,46.8374,46.8469,34600.0
2007-01-17 12:40:00,49.39,49.4,49.32,49.34,14700.0,46.8564,46.8658,46.79,46.8089,14700.0
2007-01-17 12:45:00,49.33,49.38,49.33,49.36,25900.0,46.7994,46.8469,46.7994,46.8279,25900.0
2007-01-17 12:50:00,49.35,49.38,49.35,49.37,35600.0,46.8184,46.8469,46.8184,46.8374,35600.0
2007-01-17 12:55:00,49.36,49.41,49.35,49.35,59200.0,46.8279,46.8753,46.8184,46.8184,59200.0
2007-01-17 13:00:00,49.36,49.38,49.23,49.23,25300.0,46.8279,46.8469,46.7046,46.7046,25300.0
2007-01-17 13:05:00,49.24,49.24,49.19,49.2,17700.0,46.7141,46.7141,46.6666,46.6761,17700.0
2007-01-17 13:10:00,49.19,49.22,49.18,49.22,79400.0,46.6666,46.6951,46.6571,46.6951,79400.0
2007-01-17 13:15:00,49.22,49.35,49.22,49.34,31800.0,46.6951,46.8184,46.6951,46.8089,31800.0
2007-01-17 13:20:00,49.34,49.34,49.2,49.33,29300.0,46.8089,46.8089,46.6761,46.7994,29300.0
2007-01-17 13:25:00,49.34,49.34,49.28,49.29,20400.0,46.8089,46.8089,46.752,46.7615,20400.0
2007-01-17 13:30:00,49.29,49.3,49.27,49.27,11600.0,46.7615,46.771,46.7425,46.7425,11600.0
2007-01-17 13:35:00,49.27,49.3,49.19,49.19,114000.0,46.7425,46.771,46.6666,46.6666,114000.0
2007-01-17 13:40:00,49.19,49.19,49.06,49.06,36900.0,46.6666,46.6666,46.5433,46.5433,36900.0
2007-01-17 13:45:00,49.06,49.1,49.04,49.1,29300.0,46.5433,46.5812,46.5243,46.5812,29300.0
2007-01-17 13:50:00,49.09,49.1,48.99,48.99,88300.0,46.5717,46.5812,46.4769,46.4769,88300.0
2007-01-17 13:55:00,49.0,49.0,48.98,48.98,30700.0,46.4864,46.4864,46.4674,46.4674,30700.0
2007-01-17 14:00:00,48.97,49.0,48.91,48.99,94100.0,46.4579,46.4864,46.401,46.4769,94100.0
2007-01-17 14:05:00,49.0,49.04,48.95,49.0,26800.0,46.4864,46.5243,46.4389,46.4864,26800.0
2007-01-17 14:10:00,48.99,49.01,48.89,48.91,80900.0,46.4769,46.4959,46.382,46.401,80900.0
2007-01-17 14:15:00,48.92,48.95,48.89,48.89,45500.0,46.4105,46.4389,46.382,46.382,45500.0
2007-01-17 14:20:00,48.89,48.92,48.87,48.87,27400.0,46.382,46.4105,46.363,46.363,27400.0
2007-01-17 14:25:00,48.87,48.95,48.86,48.95,159300.0,46.363,46.4389,46.3535,46.4389,159300.0
2007-01-17 14:30:00,48.95,48.99,48.92,48.95,25100.0,46.4389,46.4769,46.4105,46.4389,25100.0
2007-01-17 14:35:00,48.94,49.2,48.94,48.94,82700.0,46.4294,46.6761,46.4294,46.4294,82700.0
2007-01-17 14:40:00,48.95,48.98,48.92,48.95,17600.0,46.4389,46.4674,46.4105,46.4389,17600.0
2007-01-17 14:45:00,48.95,48.99,48.92,48.95,25400.0,46.4389,46.4769,46.4105,46.4389,25400.0
2007-01-17 14:50:00,48.95,48.96,48.88,48.93,66600.0,46.4389,46.4484,46.3725,46.42,66600.0
2007-01-17 14:55:00,48.93,48.95,48.9,48.95,66200.0,46.42,46.4389,46.3915,46.4389,66200.0
2007-01-17 15:00:00,48.95,49.0,48.94,48.99,37000.0,46.4389,46.4864,46.4294,46.4769,37000.0
2007-01-17 15:05:00,48.99,49.0,48.92,48.92,23200.0,46.4769,46.4864,46.4105,46.4105,23200.0
2007-01-17 15:10:00,48.92,48.94,48.9,48.9,32100.0,46.4105,46.4294,46.3915,46.3915,32100.0
2007-01-17 15:15:00,48.91,48.94,48.9,48.93,27300.0,46.401,46.4294,46.3915,46.42,27300.0
2007-01-17 15:20:00,48.93,48.93,48.89,48.89,41400.0,46.42,46.42,46.382,46.382,41400.0
2007-01-17 15:25:00,48.91,48.93,48.9,48.92,165000.0,46.401,46.42,46.3915,46.4105,165000.0
2007-01-17 15:30:00,48.9,48.91,48.88,48.89,67700.0,46.3915,46.401,46.3725,46.382,67700.0
2007-01-17 15:35:00,48.89,48.93,48.88,48.89,102500.0,46.382,46.42,46.3725,46.382,102500.0
2007-01-17 15:40:00,48.89,48.9,48.87,48.87,36200.0,46.382,46.3915,46.363,46.363,36200.0
2007-01-17 15:45:00,48.87,48.89,48.82,48.83,71200.0,46.363,46.382,46.3156,46.3251,71200.0
2007-01-17 15:50:00,48.84,48.85,48.81,48.85,44500.0,46.3346,46.3441,46.3061,46.3441,44500.0
2007-01-17 15:55:00,48.85,48.94,48.8,48.8,178200.0,46.3441,46.4294,46.2966,46.2966,178200.0
2007-01-18 09:30:00,48.88,48.88,48.61,48.7,52300.0,46.3725,46.3725,46.1164,46.2018,52300.0
2007-01-18 09:35:00,48.71,48.87,48.7,48.84,61400.0,46.2112,46.363,46.2018,46.3346,61400.0
2007-01-18 09:40:00,48.83,49.06,48.79,48.88,29800.0,46.3251,46.5433,46.2871,46.3725,29800.0
2007-01-18 09:45:00,48.88,49.0,48.78,48.8,144200.0,46.3725,46.4864,46.2777,46.2966,144200.0
2007-01-18 09:50:00,48.8,48.9,48.8,48.89,33100.0,46.2966,46.3915,46.2966,46.382,33100.0
2007-01-18 09:55:00,48.89,48.9,48.83,48.88,213600.0,46.382,46.3915,46.3251,46.3725,213600.0
2007-01-18 10:00:00,48.87,48.9,48.75,48.75,27800.0,46.363,46.3915,46.2492,46.2492,27800.0
2007-01-18 10:05:00,48.8,48.83,48.7,48.71,242600.0,46.2966,46.3251,46.2018,46.2112,242600.0
2007-01-18 10:10:00,48.73,48.77,48.67,48.7,94700.0,46.2302,46.2682,46.1733,46.2018,94700.0
2007-01-18 10:15:00,48.68,48.76,48.66,48.72,87400.0,46.1828,46.2587,46.1638,46.2207,87400.0
2007-01-18 10:20:00,48.73,48.79,48.73,48.75,62000.0,46.2302,46.2871,46.2302,46.2492,62000.0
2007-01-18 10:25:00,48.76,48.81,48.72,48.78,10700.0,46.2587,46.3061,46.2207,46.2777,10700.0
2007-01-18 10:30:00,48.77,48.81,48.75,48.75,11300.0,46.2682,46.3061,46.2492,46.2492,11300.0
2007-01-18 10:35:00,48.75,48.82,48.74,48.79,16900.0,46.2492,46.3156,46.2397,46.2871,16900.0
2007-01-18 10:40:00,48.78,48.88,48.78,48.83,37000.0,46.2777,46.3725,46.2777,46.3251,37000.0
2007-01-18 10:45:00,48.84,48.89,48.81,48.84,195700.0,46.3346,46.382,46.3061,46.3346,195700.0
2007-01-18 10:50:00,48.85,48.89,48.8,48.87,577400.0,46.3441,46.382,46.2966,46.363,577400.0
2007-01-18 10:55:00,48.87,48.99,48.86,48.89,264500.0,46.363,46.4769,46.3535,46.382,264500.0
2007-01-18 11:00:00,48.9,48.91,48.88,48.9,8400.0,46.3915,46.401,46.3725,46.3915,8400.0
2007-01-18 11:05:00,48.9,48.92,48.82,48.84,16300.0,46.3915,46.4105,46.3156,46.3346,16300.0
2007-01-18 11:10:00,48.86,48.89,48.83,48.86,303500.0,46.3535,46.382,46.3251,46.3535,303500.0
2007-01-18 11:15:00,48.87,48.87,48.83,48.83,11100.0,46.363,46.363,46.3251,46.3251,11100.0
2007-01-18 11:20:00,48.84,48.84,48.77,48.78,16000.0,46.3346,46.3346,46.2682,46.2777,16000.0
2007-01-18 11:25:00,48.79,48.82,48.78,48.81,54200.0,46.2871,46.3156,46.2777,46.3061,54200.0
2007-01-18 11:30:00,48.82,48.85,48.8,48.83,7600.0,46.3156,46.3441,46.2966,46.3251,7600.0
2007-01-18 11:35:00,48.84,48.84,48.8,48.8,14600.0,46.3346,46.3346,46.2966,46.2966,14600.0
2007-01-18 11:40:00,48.81,48.82,48.8,48.81,13000.0,46.3061,46.3156,46.2966,46.3061,13000.0
2007-01-18 11:45:00,48.8,48.82,48.8,48.8,7800.0,46.2966,46.3156,46.2966,46.2966,7800.0
2007-01-18 11:50:00,48.81,48.82,48.8,48.82,17100.0,46.3061,46.3156,46.2966,46.3156,17100.0
2007-01-18 11:55:00,48.82,48.83,48.8,48.8,11400.0,46.3156,46.3251,46.2966,46.2966,11400.0
2007-01-18 12:00:00,48.82,48.84,48.8,48.81,39800.0,46.3156,46.3346,46.2966,46.3061,39800.0
2007-01-18 12:05:00,48.82,48.85,48.8,48.83,34300.0,46.3156,46.3441,46.2966,46.3251,34300.0
2007-01-18 12:10:00,48.83,48.87,48.8,48.86,18900.0,46.3251,46.363,46.2966,46.3535,18900.0
2007-01-18 12:15:00,48.87,48.87,48.8,48.82,25800.0,46.363,46.363,46.2966,46.3156,25800.0
2007-01-18 12:20:00,48.81,48.9,48.8,48.81,22300.0,46.3061,46.3915,46.2966,46.3061,22300.0
2007-01-18 12:25:00,48.81,48.82,48.8,48.8,8100.0,46.3061,46.3156,46.2966,46.2966,8100.0
2007-01-18 12:30:00,48.81,48.82,48.8,48.81,13900.0,46.3061,46.3156,46.2966,46.3061,13900.0
2007-01-18 12:35:00,48.82,48.82,48.8,48.82,12200.0,46.3156,46.3156,46.2966,46.3156,12200.0
2007-01-18 12:40:00,48.82,48.89,48.82,48.87,20600.0,46.3156,46.382,46.3156,46.363,20600.0
2007-01-18 12:45:00,48.88,48.91,48.81,48.86,32800.0,46.3725,46.401,46.3061,46.3535,32800.0
2007-01-18 12:50:00,48.86,48.86,48.8,48.8,103800.0,46.3535,46.3535,46.2966,46.2966,103800.0
2007-01-18 12:55:00,48.81,48.85,48.8,48.8,95900.0,46.3061,46.3441,46.2966,46.2966,95900.0
2007-01-18 13:00:00,48.81,48.83,48.8,48.81,7800.0,46.3061,46.3251,46.2966,46.3061,7800.0
2007-01-18 13:05:00,48.82,48.85,48.82,48.85,12300.0,46.3156,46.3441,46.3156,46.3441,12300.0
2007-01-18 13:10:00,48.86,48.88,48.82,48.83,17000.0,46.3535,46.3725,46.3156,46.3251,17000.0
2007-01-18 13:15:00,48.85,48.85,48.83,48.84,4200.0,46.3441,46.3441,46.3251,46.3346,4200.0
2007-01-18 13:20:00,48.84,48.85,48.83,48.85,12000.0,46.3346,46.3441,46.3251,46.3441,12000.0
2007-01-18 13:25:00,48.85,48.85,48.83,48.85,20300.0,46.3441,46.3441,46.3251,46.3441,20300.0
2007-01-18 13:30:00,48.85,48.85,48.84,48.85,12300.0,46.3441,46.3441,46.3346,46.3441,12300.0
2007-01-18 13:35:00,48.85,48.89,48.84,48.87,13600.0,46.3441,46.382,46.3346,46.363,13600.0
2007-01-18 13:40:00,48.88,48.9,48.87,48.89,11700.0,46.3725,46.3915,46.363,46.382,11700.0
2007-01-18 13:45:00,48.89,48.9,48.86,48.9,7800.0,46.382,46.3915,46.3535,46.3915,7800.0
2007-01-18 13:50:00,48.89,48.9,48.85,48.85,35900.0,46.382,46.3915,46.3441,46.3441,35900.0
2007-01-18 13:55:00,48.87,48.87,48.85,48.85,14400.0,46.363,46.363,46.3441,46.3441,14400.0
2007-01-18 14:00:00,48.86,48.88,48.84,48.84,29900.0,46.3535,46.3725,46.3346,46.3346,29900.0
2007-01-18 14:05:00,48.85,48.87,48.84,48.87,57800.0,46.3441,46.363,46.3346,46.363,57800.0
2007-01-18 14:10:00,48.87,48.91,48.85,48.91,33800.0,46.363,46.401,46.3441,46.401,33800.0
2007-01-18 14:15:00,48.91,48.93,48.9,48.92,43800.0,46.401,46.42,46.3915,46.4105,43800.0
2007-01-18 14:20:00,48.92,48.97,48.84,48.85,92400.0,46.4105,46.4579,46.3346,46.3441,92400.0
2007-01-18 14:25:00,48.86,48.94,48.84,48.85,14400.0,46.3535,46.4294,46.3346,46.3441,14400.0
2007-01-18 14:30:00,48.85,48.91,48.82,48.86,37700.0,46.3441,46.401,46.3156,46.3535,37700.0
2007-01-18 14:35:00,48.86,48.86,48.78,48.79,115800.0,46.3535,46.3535,46.2777,46.2871,115800.0
2007-01-18 14:40:00,48.8,48.84,48.79,48.82,40800.0,46.2966,46.3346,46.2871,46.3156,40800.0
2007-01-18 14:45:00,48.83,48.84,48.79,48.79,15300.0,46.3251,46.3346,46.2871,46.2871,15300.0
2007-01-18 14:50:00,48.79,48.81,48.77,48.79,35800.0,46.2871,46.3061,46.2682,46.2871,35800.0
2007-01-18 14:55:00,48.8,48.8,48.75,48.76,15600.0,46.2966,46.2966,46.2492,46.2587,15600.0
2007-01-18 15:00:00,48.77,48.8,48.71,48.75,36800.0,46.2682,46.2966,46.2112,46.2492,36800.0
2007-01-18 15:05:00,48.77,48.77,48.68,48.75,271300.0,46.2682,46.2682,46.1828,46.2492,271300.0
2007-01-18 15:10:00,48.75,48.79,48.73,48.76,47100.0,46.2492,46.2871,46.2302,46.2587,47100.0
2007-01-18 15:15:00,48.77,48.79,48.73,48.76,20900.0,46.2682,46.2871,46.2302,46.2587,20900.0
2007-01-18 15:20:00,48.76,48.8,48.74,48.76,29900.0,46.2587,46.2966,46.2397,46.2587,29900.0
2007-01-18 15:25:00,48.78,48.78,48.74,48.76,8800.0,46.2777,46.2777,46.2397,46.2587,8800.0
2007-01-18 15:30:00,48.76,48.82,48.73,48.74,33900.0,46.2587,46.3156,46.2302,46.2397,33900.0
2007-01-18 15:35:00,48.74,48.8,48.73,48.78,17300.0,46.2397,46.2966,46.2302,46.2777,17300.0
2007-01-18 15:40:00,48.78,48.86,48.78,48.85,153300.0,46.2777,46.3535,46.2777,46.3441,153300.0
2007-01-18 15:45:00,48.83,48.85,48.78,48.83,37200.0,46.3251,46.3441,46.2777,46.3251,37200.0
2007-01-18 15:50:00,48.84,48.85,48.75,48.76,32200.0,46.3346,46.3441,46.2492,46.2587,32200.0
2007-01-18 15:55:00,48.76,48.77,48.65,48.7,101700.0,46.2587,46.2682,46.1543,46.2018,101700.0
2007-01-19 09:30:00,48.8,48.81,48.6,48.6,175900.0,46.2966,46.3061,46.1069,46.1069,175900.0
2007-01-19 09:35:00,48.61,48.82,48.54,48.78,26000.0,46.1164,46.3156,46.05,46.2777,26000.0
2007-01-19 09:40:00,48.77,48.82,48.67,48.82,16600.0,46.2682,46.3156,46.1733,46.3156,16600.0
2007-01-19 09:45:00,48.82,48.83,48.55,48.65,15600.0,46.3156,46.3251,46.0595,46.1543,15600.0
2007-01-19 09:50:00,48.65,48.66,48.33,48.38,30200.0,46.1543,46.1638,45.8507,45.8982,30200.0
2007-01-19 09:55:00,48.39,48.56,48.38,48.52,21000.0,45.9077,46.0689,45.8982,46.031,21000.0
2007-01-19 10:00:00,48.51,48.54,48.5,48.54,21400.0,46.0215,46.05,46.012,46.05,21400.0
2007-01-19 10:05:00,48.53,48.58,48.5,48.5,21800.0,46.0405,46.0879,46.012,46.012,21800.0
2007-01-19 10:10:00,48.5,48.76,48.5,48.72,35800.0,46.012,46.2587,46.012,46.2207,35800.0
2007-01-19 10:15:00,48.71,48.8,48.71,48.76,57600.0,46.2112,46.2966,46.2112,46.2587,57600.0
2007-01-19 10:20:00,48.76,48.81,48.76,48.8,22100.0,46.2587,46.3061,46.2587,46.2966,22100.0
2007-01-19 10:25:00,48.79,48.8,48.78,48.8,39600.0,46.2871,46.2966,46.2777,46.2966,39600.0
2007-01-19 10:30:00,48.8,48.8,48.74,48.78,28400.0,46.2966,46.2966,46.2397,46.2777,28400.0
2007-01-19 10:35:00,48.76,48.8,48.76,48.78,9100.0,46.2587,46.2966,46.2587,46.2777,9100.0
2007-01-19 10:40:00,48.78,48.81,48.77,48.79,44800.0,46.2777,46.3061,46.2682,46.2871,44800.0
2007-01-19 10:45:00,48.79,48.8,48.79,48.79,34100.0,46.2871,46.2966,46.2871,46.2871,34100.0
2007-01-19 10:50:00,48.8,48.8,48.79,48.8,35500.0,46.2966,46.2966,46.2871,46.2966,35500.0
2007-01-19 10:55:00,48.8,48.97,48.8,48.94,55100.0,46.2966,46.4579,46.2966,46.4294,55100.0
2007-01-19 11:00:00,48.94,48.97,48.91,48.94,19300.0,46.4294,46.4579,46.401,46.4294,19300.0
2007-01-19 11:05:00,48.94,49.0,48.92,48.99,48300.0,46.4294,46.4864,46.4105,46.4769,48300.0
2007-01-19 11:10:00,48.99,49.0,48.96,48.99,20100.0,46.4769,46.4864,46.4484,46.4769,20100.0
2007-01-19 11:15:00,48.99,49.0,48.9,48.9,44300.0,46.4769,46.4864,46.3915,46.3915,44300.0
2007-01-19 11:20:00,48.91,48.91,48.84,48.85,11800.0,46.401,46.401,46.3346,46.3441,11800.0
2007-01-19 11:25:00,48.85,48.89,48.81,48.88,26300.0,46.3441,46.382,46.3061,46.3725,26300.0
2007-01-19 11:30:00,48.88,48.88,48.83,48.83,13100.0,46.3725,46.3725,46.3251,46.3251,13100.0
2007-01-19 11:35:00,48.82,48.84,48.8,48.8,10800.0,46.3156,46.3346,46.2966,46.2966,10800.0
2007-01-19 11:40:00,48.8,48.85,48.74,48.74,73100.0,46.2966,46.3441,46.2397,46.2397,73100.0
2007-01-19 11:45:00,48.74,48.77,48.69,48.69,15900.0,46.2397,46.2682,46.1923,46.1923,15900.0
2007-01-19 11:50:00,48.68,48.72,48.65,48.7,19200.0,46.1828,46.2207,46.1543,46.2018,19200.0
2007-01-19 11:55:00,48.7,48.72,48.65,48.65,19600.0,46.2018,46.2207,46.1543,46.1543,19600.0
2007-01-19 12:00:00,48.65,48.66,48.63,48.64,10200.0,46.1543,46.1638,46.1353,46.1448,10200.0
2007-01-19 12:05:00,48.64,48.65,48.6,48.6,24200.0,46.1448,46.1543,46.1069,46.1069,24200.0
2007-01-19 12:10:00,48.6,48.61,48.54,48.58,42600.0,46.1069,46.1164,46.05,46.0879,42600.0
2007-01-19 12:15:00,48.59,48.67,48.59,48.64,23400.0,46.0974,46.1733,46.0974,46.1448,23400.0
2007-01-19 12:20:00,48.64,48.69,48.64,48.68,19700.0,46.1448,46.1923,46.1448,46.1828,19700.0
2007-01-19 12:25:00,48.67,48.76,48.65,48.73,41600.0,46.1733,46.2587,46.1543,46.2302,41600.0
2007-01-19 12:30:00,48.73,48.79,48.7,48.75,93200.0,46.2302,46.2871,46.2018,46.2492,93200.0
2007-01-19 12:35:00,48.76,48.8,48.74,48.8,27600.0,46.2587,46.2966,46.2397,46.2966,27600.0
2007-01-19 12:40:00,48.78,48.85,48.78,48.85,16900.0,46.2777,46.3441,46.2777,46.3441,16900.0
2007-01-19 12:45:00,48.84,48.85,48.82,48.83,29700.0,46.3346,46.3441,46.3156,46.3251,29700.0
2007-01-19 12:50:00,48.83,48.86,48.78,48.81,20900.0,46.3251,46.3535,46.2777,46.3061,20900.0
2007-01-19 12:55:00,48.81,48.81,48.79,48.79,7800.0,46.3061,46.3061,46.2871,46.2871,7800.0
2007-01-19 13:00:00,48.8,48.87,48.8,48.82,16200.0,46.2966,46.363,46.2966,46.3156,16200.0
2007-01-19 13:05:00,48.83,48.83,48.75,48.75,5900.0,46.3251,46.3251,46.2492,46.2492,5900.0
2007-01-19 13:10:00,48.74,48.74,48.72,48.73,9600.0,46.2397,46.2397,46.2207,46.2302,9600.0
2007-01-19 13:15:00,48.73,48.83,48.73,48.81,14600.0,46.2302,46.3251,46.2302,46.3061,14600.0
2007-01-19 13:20:00,48.81,48.89,48.8,48.89,28800.0,46.3061,46.382,46.2966,46.382,28800.0
2007-01-19 13:25:00,48.89,48.93,48.88,48.92,60300.0,46.382,46.42,46.3725,46.4105,60300.0
2007-01-19 13:30:00,48.93,48.93,48.9,48.91,34500.0,46.42,46.42,46.3915,46.401,34500.0
2007-01-19 13:35:00,48.91,48.92,48.86,48.87,32300.0,46.401,46.4105,46.3535,46.363,32300.0
2007-01-19 13:40:00,48.87,48.89,48.85,48.87,6800.0,46.363,46.382,46.3441,46.363,6800.0
2007-01-19 13:45:00,48.86,48.93,48.86,48.93,10600.0,46.3535,46.42,46.3535,46.42,10600.0
2007-01-19 13:50:00,48.92,48.93,48.9,48.92,21900.0,46.4105,46.42,46.3915,46.4105,21900.0
2007-01-19 13:55:00,48.92,48.93,48.9,48.92,11000.0,46.4105,46.42,46.3915,46.4105,11000.0
2007-01-19 14:00:00,48.92,48.98,48.92,48.97,19000.0,46.4105,46.4674,46.4105,46.4579,19000.0
2007-01-19 14:05:00,48.98,48.98,48.93,48.93,15400.0,46.4674,46.4674,46.42,46.42,15400.0
2007-01-19 14:10:00,48.92,48.97,48.92,48.96,7800.0,46.4105,46.4579,46.4105,46.4484,7800.0
2007-01-19 14:15:00,48.96,48.99,48.95,48.97,15800.0,46.4484,46.4769,46.4389,46.4579,15800.0
2007-01-19 14:20:00,48.97,49.01,48.96,48.99,20500.0,46.4579,46.4959,46.4484,46.4769,20500.0
2007-01-19 14:25:00,48.98,49.0,48.95,49.0,507000.0,46.4674,46.4864,46.4389,46.4864,507000.0
2007-01-19 14:30:00,49.0,49.01,48.99,49.0,175900.0,46.4864,46.4959,46.4769,46.4864,175900.0
2007-01-19 14:35:00,48.99,49.01,48.99,49.0,14000.0,46.4769,46.4959,46.4769,46.4864,14000.0
2007-01-19 14:40:00,48.99,49.0,48.93,48.93,12600.0,46.4769,46.4864,46.42,46.42,12600.0
2007-01-19 14:45:00,48.94,48.94,48.93,48.94,7100.0,46.4294,46.4294,46.42,46.4294,7100.0
2007-01-19 14:50:00,48.93,48.94,48.87,48.88,26000.0,46.42,46.4294,46.363,46.3725,26000.0
2007-01-19 14:55:00,48.87,48.98,48.87,48.96,15900.0,46.363,46.4674,46.363,46.4484,15900.0
2007-01-19 15:00:00,48.96,48.97,48.89,48.91,19100.0,46.4484,46.4579,46.382,46.401,19100.0
2007-01-19 15:05:00,48.9,48.93,48.9,48.93,9200.0,46.3915,46.42,46.3915,46.42,9200.0
2007-01-19 15:10:00,48.93,48.95,48.93,48.94,7400.0,46.42,46.4389,46.42,46.4294,7400.0
2007-01-19 15:15:00,48.93,48.96,48.93,48.96,21600.0,46.42,46.4484,46.42,46.4484,21600.0
2007-01-19 15:20:00,48.97,49.0,48.96,48.96,26300.0,46.4579,46.4864,46.4484,46.4484,26300.0
2007-01-19 15:25:00,48.96,48.99,48.94,48.95,15800.0,46.4484,46.4769,46.4294,46.4389,15800.0
2007-01-19 15:30:00,48.94,49.01,48.94,48.98,29900.0,46.4294,46.4959,46.4294,46.4674,29900.0
2007-01-19 15:35:00,48.98,49.04,48.97,49.03,24500.0,46.4674,46.5243,46.4579,46.5148,24500.0
2007-01-19 15:40:00,49.03,49.08,49.03,49.04,48700.0,46.5148,46.5623,46.5148,46.5243,48700.0
2007-01-19 15:45:00,49.04,49.04,49.03,49.04,15500.0,46.5243,46.5243,46.5148,46.5243,15500.0
2007-01-19 15:50:00,49.03,49.04,49.03,49.03,27200.0,46.5148,46.5243,46.5148,46.5148,27200.0
2007-01-19 15:55:00,49.04,49.04,49.01,49.03,34100.0,46.5243,46.5243,46.4959,46.5148,34100.0
2007-01-22 09:30:00,49.12,49.3,48.65,48.76,50300.0,46.6002,46.771,46.1543,46.2587,50300.0
2007-01-22 09:35:00,48.75,49.0,48.66,48.92,34600.0,46.2492,46.4864,46.1638,46.4105,34600.0
2007-01-22 09:40:00,48.92,49.0,48.9,48.92,25700.0,46.4105,46.4864,46.3915,46.4105,25700.0
2007-01-22 09:45:00,48.96,48.98,48.87,48.88,17800.0,46.4484,46.4674,46.363,46.3725,17800.0
2007-01-22 09:50:00,48.87,48.93,48.81,48.87,25400.0,46.363,46.42,46.3061,46.363,25400.0
2007-01-22 09:55:00,48.86,48.88,48.77,48.8,11400.0,46.3535,46.3725,46.2682,46.2966,11400.0
2007-01-22 10:00:00,48.8,48.8,48.52,48.53,26500.0,46.2966,46.2966,46.031,46.0405,26500.0
2007-01-22 10:05:00,48.53,48.53,48.48,48.51,31100.0,46.0405,46.0405,45.993,46.0215,31100.0
2007-01-22 10:10:00,48.5,48.51,48.41,48.49,35200.0,46.012,46.0215,45.9266,46.0025,35200.0
2007-01-22 10:15:00,48.49,48.5,48.46,48.47,35700.0,46.0025,46.012,45.9741,45.9836,35700.0
2007-01-22 10:20:00,48.46,48.48,48.27,48.29,22300.0,45.9741,45.993,45.7938,45.8128,22300.0
2007-01-22 10:25:00,48.29,48.33,48.26,48.33,38300.0,45.8128,45.8507,45.7843,45.8507,38300.0
2007-01-22 10:30:00,48.32,48.34,48.23,48.31,33200.0,45.8412,45.8602,45.7559,45.8318,33200.0
2007-01-22 10:35:00,48.31,48.43,48.29,48.42,36200.0,45.8318,45.9456,45.8128,45.9361,36200.0
2007-01-22 10:40:00,48.42,48.59,48.42,48.5,49800.0,45.9361,46.0974,45.9361,46.012,49800.0
2007-01-22 10:45:00,48.51,48.58,48.39,48.39,83700.0,46.0215,46.0879,45.9077,45.9077,83700.0
2007-01-22 10:50:00,48.39,48.39,48.31,48.36,32600.0,45.9077,45.9077,45.8318,45.8792,32600.0
2007-01-22 10:55:00,48.36,48.38,48.3,48.31,27700.0,45.8792,45.8982,45.8223,45.8318,27700.0
2007-01-22 11:00:00,48.3,48.4,48.28,48.31,49700.0,45.8223,45.9171,45.8033,45.8318,49700.0
2007-01-22 11:05:00,48.31,48.35,48.27,48.32,30400.0,45.8318,45.8697,45.7938,45.8412,30400.0
2007-01-22 11:10:00,48.31,48.39,48.31,48.38,17300.0,45.8318,45.9077,45.8318,45.8982,17300.0
2007-01-22 11:15:00,48.39,48.55,48.39,48.55,29600.0,45.9077,46.0595,45.9077,46.0595,29600.0
2007-01-22 11:20:00,48.56,48.59,48.51,48.54,26600.0,46.0689,46.0974,46.0215,46.05,26600.0
2007-01-22 11:25:00,48.55,48.56,48.5,48.52,30700.0,46.0595,46.0689,46.012,46.031,30700.0
2007-01-22 11:30:00,48.52,48.61,48.47,48.59,60900.0,46.031,46.1164,45.9836,46.0974,60900.0
2007-01-22 11:35:00,48.59,48.62,48.47,48.49,24300.0,46.0974,46.1259,45.9836,46.0025,24300.0
2007-01-22 11:40:00,48.49,48.6,48.37,48.37,51100.0,46.0025,46.1069,45.8887,45.8887,51100.0
2007-01-22 11:45:00,48.36,48.4,48.32,48.33,20000.0,45.8792,45.9171,45.8412,45.8507,20000.0
2007-01-22 11:50:00,48.33,48.33,48.27,48.27,55800.0,45.8507,45.8507,45.7938,45.7938,55800.0
2007-01-22 11:55:00,48.28,48.33,48.25,48.26,41800.0,45.8033,45.8507,45.7748,45.7843,41800.0
2007-01-22 12:00:00,48.26,48.29,48.25,48.26,18500.0,45.7843,45.8128,45.7748,45.7843,18500.0
2007-01-22 12:05:00,48.26,48.31,48.25,48.31,8400.0,45.7843,45.8318,45.7748,45.8318,8400.0
2007-01-22 12:10:00,48.3,48.35,48.26,48.26,18800.0,45.8223,45.8697,45.7843,45.7843,18800.0
2007-01-22 12:15:00,48.26,48.26,48.22,48.24,10800.0,45.7843,45.7843,45.7464,45.7654,10800.0
2007-01-22 12:20:00,48.24,48.25,48.2,48.2,17100.0,45.7654,45.7748,45.7274,45.7274,17100.0
2007-01-22 12:25:00,48.2,48.22,48.19,48.2,23700.0,45.7274,45.7464,45.7179,45.7274,23700.0
2007-01-22 12:30:00,48.21,48.24,48.2,48.21,19800.0,45.7369,45.7654,45.7274,45.7369,19800.0
2007-01-22 12:35:00,48.21,48.21,48.17,48.18,17600.0,45.7369,45.7369,45.6989,45.7084,17600.0
2007-01-22 12:40:00,48.18,48.23,48.17,48.17,22400.0,45.7084,45.7559,45.6989,45.6989,22400.0
2007-01-22 12:45:00,48.17,48.17,48.08,48.08,28200.0,45.6989,45.6989,45.6136,45.6136,28200.0
2007-01-22 12:50:00,48.08,48.11,48.05,48.09,18500.0,45.6136,45.642,45.5851,45.623,18500.0
2007-01-22 12:55:00,48.09,48.13,48.09,48.1,26600.0,45.623,45.661,45.623,45.6325,26600.0
2007-01-22 13:00:00,48.09,48.21,48.09,48.19,35800.0,45.623,45.7369,45.623,45.7179,35800.0
2007-01-22 13:05:00,48.19,48.2,48.09,48.14,46900.0,45.7179,45.7274,45.623,45.6705,46900.0
2007-01-22 13:10:00,48.13,48.17,48.13,48.15,19300.0,45.661,45.6989,45.661,45.68,19300.0
2007-01-22 13:15:00,48.16,48.33,48.16,48.33,40900.0,45.6895,45.8507,45.6895,45.8507,40900.0
2007-01-22 13:20:00,48.33,48.33,48.2,48.2,11200.0,45.8507,45.8507,45.7274,45.7274,11200.0
2007-01-22 13:25:00,48.21,48.28,48.17,48.19,70700.0,45.7369,45.8033,45.6989,45.7179,70700.0
2007-01-22 13:30:00,48.18,48.21,48.14,48.17,16200.0,45.7084,45.7369,45.6705,45.6989,16200.0
2007-01-22 13:35:00,48.17,48.2,48.16,48.17,7000.0,45.6989,45.7274,45.6895,45.6989,7000.0
2007-01-22 13:40:00,48.18,48.19,48.12,48.12,55300.0,45.7084,45.7179,45.6515,45.6515,55300.0
2007-01-22 13:45:00,48.13,48.24,48.11,48.14,35400.0,45.661,45.7654,45.642,45.6705,35400.0
2007-01-22 13:50:00,48.13,48.18,48.13,48.18,14700.0,45.661,45.7084,45.661,45.7084,14700.0
2007-01-22 13:55:00,48.18,48.26,48.15,48.19,33600.0,45.7084,45.7843,45.68,45.7179,33600.0
2007-01-22 14:00:00,48.18,48.23,48.14,48.21,18100.0,45.7084,45.7559,45.6705,45.7369,18100.0
2007-01-22 14:05:00,48.21,48.23,48.15,48.17,16900.0,45.7369,45.7559,45.68,45.6989,16900.0
2007-01-22 14:10:00,48.16,48.28,48.15,48.19,49200.0,45.6895,45.8033,45.68,45.7179,49200.0
2007-01-22 14:15:00,48.18,48.24,48.18,48.19,20300.0,45.7084,45.7654,45.7084,45.7179,20300.0
2007-01-22 14:20:00,48.21,48.22,48.16,48.16,23500.0,45.7369,45.7464,45.6895,45.6895,23500.0
2007-01-22 14:25:00,48.17,48.3,48.16,48.3,21600.0,45.6989,45.8223,45.6895,45.8223,21600.0
2007-01-22 14:30:00,48.3,48.31,48.23,48.23,21800.0,45.8223,45.8318,45.7559,45.7559,21800.0
2007-01-22 14:35:00,48.23,48.25,48.23,48.23,28500.0,45.7559,45.7748,45.7559,45.7559,28500.0
2007-01-22 14:40:00,48.23,48.28,48.23,48.25,21700.0,45.7559,45.8033,45.7559,45.7748,21700.0
2007-01-22 14:45:00,48.25,48.25,48.19,48.19,20200.0,45.7748,45.7748,45.7179,45.7179,20200.0
2007-01-22 14:50:00,48.19,48.21,48.19,48.19,14100.0,45.7179,45.7369,45.7179,45.7179,14100.0
2007-01-22 14:55:00,48.2,48.22,48.18,48.19,26800.0,45.7274,45.7464,45.7084,45.7179,26800.0
2007-01-22 15:00:00,48.2,48.2,48.13,48.13,25300.0,45.7274,45.7274,45.661,45.661,25300.0
2007-01-22 15:05:00,48.13,48.17,48.08,48.17,37100.0,45.661,45.6989,45.6136,45.6989,37100.0
2007-01-22 15:10:00,48.17,48.2,48.11,48.12,24800.0,45.6989,45.7274,45.642,45.6515,24800.0
2007-01-22 15:15:00,48.11,48.16,48.05,48.05,46200.0,45.642,45.6895,45.5851,45.5851,46200.0
2007-01-22 15:20:00,48.05,48.06,48.01,48.02,42300.0,45.5851,45.5946,45.5472,45.5566,42300.0
2007-01-22 15:25:00,48.03,48.03,48.0,48.01,54500.0,45.5661,45.5661,45.5377,45.5472,54500.0
2007-01-22 15:30:00,48.0,48.03,47.98,47.99,55500.0,45.5377,45.5661,45.5187,45.5282,55500.0
2007-01-22 15:35:00,47.99,48.05,47.98,48.04,45400.0,45.5282,45.5851,45.5187,45.5756,45400.0
2007-01-22 15:40:00,48.03,48.04,47.94,47.94,48500.0,45.5661,45.5756,45.4807,45.4807,48500.0
2007-01-22 15:45:00,47.94,47.97,47.9,47.94,65500.0,45.4807,45.5092,45.4428,45.4807,65500.0
2007-01-22 15:50:00,47.93,48.13,47.93,48.13,55500.0,45.4713,45.661,45.4713,45.661,55500.0
2007-01-22 15:55:00,48.12,48.16,48.07,48.08,81900.0,45.6515,45.6895,45.6041,45.6136,81900.0
2007-01-23 09:30:00,48.09,48.53,48.05,48.53,40900.0,45.623,46.0405,45.5851,46.0405,40900.0
2007-01-23 09:35:00,48.49,48.49,48.3,48.38,22500.0,46.0025,46.0025,45.8223,45.8982,22500.0
2007-01-23 09:40:00,48.35,48.49,47.9,47.93,95600.0,45.8697,46.0025,45.4428,45.4713,95600.0
2007-01-23 09:45:00,47.91,48.26,47.91,48.1,70000.0,45.4523,45.7843,45.4523,45.6325,70000.0
2007-01-23 09:50:00,48.07,48.25,48.05,48.15,24500.0,45.6041,45.7748,45.5851,45.68,24500.0
2007-01-23 09:55:00,48.13,48.23,48.08,48.21,27000.0,45.661,45.7559,45.6136,45.7369,27000.0
2007-01-23 10:00:00,48.2,48.34,48.15,48.3,18500.0,45.7274,45.8602,45.68,45.8223,18500.0
2007-01-23 10:05:00,48.31,48.42,48.31,48.35,34300.0,45.8318,45.9361,45.8318,45.8697,34300.0
2007-01-23 10:10:00,48.32,48.39,48.26,48.29,24800.0,45.8412,45.9077,45.7843,45.8128,24800.0
2007-01-23 10:15:00,48.28,48.4,48.28,48.39,21900.0,45.8033,45.9171,45.8033,45.9077,21900.0
2007-01-23 10:20:00,48.39,48.4,48.21,48.26,16900.0,45.9077,45.9171,45.7369,45.7843,16900.0
2007-01-23 10:25:00,48.27,48.35,48.25,48.3,16600.0,45.7938,45.8697,45.7748,45.8223,16600.0
2007-01-23 10:30:00,48.3,48.37,48.25,48.25,21500.0,45.8223,45.8887,45.7748,45.7748,21500.0
2007-01-23 10:35:00,48.23,48.26,48.15,48.2,37000.0,45.7559,45.7843,45.68,45.7274,37000.0
2007-01-23 10:40:00,48.18,48.21,48.13,48.19,11600.0,45.7084,45.7369,45.661,45.7179,11600.0
2007-01-23 10:45:00,48.18,48.19,48.15,48.18,9700.0,45.7084,45.7179,45.68,45.7084,9700.0
2007-01-23 10:50:00,48.19,48.27,48.19,48.22,24800.0,45.7179,45.7938,45.7179,45.7464,24800.0
2007-01-23 10:55:00,48.23,48.27,48.21,48.21,11100.0,45.7559,45.7938,45.7369,45.7369,11100.0
2007-01-23 11:00:00,48.21,48.27,48.18,48.24,16000.0,45.7369,45.7938,45.7084,45.7654,16000.0
2007-01-23 11:05:00,48.26,48.34,48.24,48.33,27800.0,45.7843,45.8602,45.7654,45.8507,27800.0
2007-01-23 11:10:00,48.33,48.41,48.29,48.41,74200.0,45.8507,45.9266,45.8128,45.9266,74200.0
2007-01-23 11:15:00,48.41,48.41,48.25,48.26,48200.0,45.9266,45.9266,45.7748,45.7843,48200.0
2007-01-23 11:20:00,48.25,48.27,48.23,48.25,24600.0,45.7748,45.7938,45.7559,45.7748,24600.0
2007-01-23 11:25:00,48.24,48.35,48.23,48.29,34000.0,45.7654,45.8697,45.7559,45.8128,34000.0
2007-01-23 11:30:00,48.28,48.3,48.26,48.27,21500.0,45.8033,45.8223,45.7843,45.7938,21500.0
2007-01-23 11:35:00,48.28,48.3,48.25,48.29,26700.0,45.8033,45.8223,45.7748,45.8128,26700.0
2007-01-23 11:40:00,48.29,48.3,48.25,48.25,10600.0,45.8128,45.8223,45.7748,45.7748,10600.0
2007-01-23 11:45:00,48.26,48.31,48.24,48.25,20300.0,45.7843,45.8318,45.7654,45.7748,20300.0
2007-01-23 11:50:00,48.27,48.32,48.26,48.32,18900.0,45.7938,45.8412,45.7843,45.8412,18900.0
2007-01-23 11:55:00,48.27,48.28,48.26,48.27,4500.0,45.7938,45.8033,45.7843,45.7938,4500.0
2007-01-23 12:00:00,48.27,48.28,48.26,48.28,10000.0,45.7938,45.8033,45.7843,45.8033,10000.0
2007-01-23 12:05:00,48.27,48.3,48.25,48.28,16900.0,45.7938,45.8223,45.7748,45.8033,16900.0
2007-01-23 12:10:00,48.28,48.3,48.25,48.27,18000.0,45.8033,45.8223,45.7748,45.7938,18000.0
2007-01-23 12:15:00,48.27,48.27,48.23,48.25,11600.0,45.7938,45.7938,45.7559,45.7748,11600.0
2007-01-23 12:20:00,48.23,48.28,48.2,48.24,26600.0,45.7559,45.8033,45.7274,45.7654,26600.0
2007-01-23 12:25:00,48.23,48.27,48.21,48.25,15400.0,45.7559,45.7938,45.7369,45.7748,15400.0
2007-01-23 12:30:00,48.25,48.3,48.21,48.21,15800.0,45.7748,45.8223,45.7369,45.7369,15800.0
2007-01-23 12:35:00,48.21,48.23,48.2,48.22,12300.0,45.7369,45.7559,45.7274,45.7464,12300.0
2007-01-23 12:40:00,48.22,48.24,48.21,48.23,29200.0,45.7464,45.7654,45.7369,45.7559,29200.0
2007-01-23 12:45:00,48.23,48.25,48.22,48.23,24300.0,45.7559,45.7748,45.7464,45.7559,24300.0
2007-01-23 12:50:00,48.23,48.28,48.22,48.24,47700.0,45.7559,45.8033,45.7464,45.7654,47700.0
2007-01-23 12:55:00,48.25,48.28,48.24,48.27,36200.0,45.7748,45.8033,45.7654,45.7938,36200.0
2007-01-23 13:00:00,48.26,48.27,48.21,48.22,29500.0,45.7843,45.7938,45.7369,45.7464,29500.0
2007-01-23 13:05:00,48.22,48.22,48.17,48.19,43100.0,45.7464,45.7464,45.6989,45.7179,43100.0
2007-01-23 13:10:00,48.2,48.21,48.14,48.15,33300.0,45.7274,45.7369,45.6705,45.68,33300.0
2007-01-23 13:15:00,48.15,48.17,48.14,48.16,24200.0,45.68,45.6989,45.6705,45.6895,24200.0
2007-01-23 13:20:00,48.16,48.17,48.13,48.13,16400.0,45.6895,45.6989,45.661,45.661,16400.0
2007-01-23 13:25:00,48.13,48.17,48.13,48.16,19900.0,45.661,45.6989,45.661,45.6895,19900.0
2007-01-23 13:30:00,48.16,48.16,48.13,48.14,21700.0,45.6895,45.6895,45.661,45.6705,21700.0
2007-01-23 13:35:00,48.13,48.15,48.12,48.14,20700.0,45.661,45.68,45.6515,45.6705,20700.0
2007-01-23 13:40:00,48.14,48.15,48.11,48.13,82600.0,45.6705,45.68,45.642,45.661,82600.0
2007-01-23 13:45:00,48.12,48.2,48.12,48.14,34000.0,45.6515,45.7274,45.6515,45.6705,34000.0
2007-01-23 13:50:00,48.13,48.14,48.08,48.14,26100.0,45.661,45.6705,45.6136,45.6705,26100.0
2007-01-23 13:55:00,48.15,48.16,48.12,48.13,20400.0,45.68,45.6895,45.6515,45.661,20400.0
2007-01-23 14:00:00,48.13,48.14,48.08,48.08,18900.0,45.661,45.6705,45.6136,45.6136,18900.0
2007-01-23 14:05:00,48.09,48.09,48.03,48.05,19600.0,45.623,45.623,45.5661,45.5851,19600.0
2007-01-23 14:10:00,48.05,48.06,48.02,48.02,24900.0,45.5851,45.5946,45.5566,45.5566,24900.0
2007-01-23 14:15:00,48.01,48.17,48.01,48.13,39900.0,45.5472,45.6989,45.5472,45.661,39900.0
2007-01-23 14:20:00,48.14,48.16,48.13,48.14,20200.0,45.6705,45.6895,45.661,45.6705,20200.0
2007-01-23 14:25:00,48.13,48.14,48.1,48.11,6800.0,45.661,45.6705,45.6325,45.642,6800.0
2007-01-23 14:30:00,48.1,48.11,47.98,47.99,20200.0,45.6325,45.642,45.5187,45.5282,20200.0
2007-01-23 14:35:00,47.98,48.0,47.96,47.99,18400.0,45.5187,45.5377,45.4997,45.5282,18400.0
2007-01-23 14:40:00,48.0,48.04,47.95,47.95,15300.0,45.5377,45.5756,45.4902,45.4902,15300.0
2007-01-23 14:45:00,47.96,47.96,47.86,47.89,29300.0,45.4997,45.4997,45.4048,45.4333,29300.0
2007-01-23 14:50:00,47.9,48.0,47.9,48.0,19600.0,45.4428,45.5377,45.4428,45.5377,19600.0
2007-01-23 14:55:00,47.99,48.06,47.98,48.06,20300.0,45.5282,45.5946,45.5187,45.5946,20300.0
2007-01-23 15:00:00,48.06,48.11,48.05,48.1,25700.0,45.5946,45.642,45.5851,45.6325,25700.0
2007-01-23 15:05:00,48.09,48.11,48.08,48.08,8500.0,45.623,45.642,45.6136,45.6136,8500.0
2007-01-23 15:10:00,48.08,48.15,48.07,48.1,29100.0,45.6136,45.68,45.6041,45.6325,29100.0
2007-01-23 15:15:00,48.11,48.11,48.05,48.1,23200.0,45.642,45.642,45.5851,45.6325,23200.0
2007-01-23 15:20:00,48.1,48.1,48.04,48.05,17400.0,45.6325,45.6325,45.5756,45.5851,17400.0
2007-01-23 15:25:00,48.06,48.11,48.04,48.04,31800.0,45.5946,45.642,45.5756,45.5756,31800.0
2007-01-23 15:30:00,48.05,48.05,48.0,48.02,26100.0,45.5851,45.5851,45.5377,45.5566,26100.0
2007-01-23 15:35:00,48.02,48.03,48.0,48.01,24300.0,45.5566,45.5661,45.5377,45.5472,24300.0
2007-01-23 15:40:00,48.01,48.02,47.98,48.0,28600.0,45.5472,45.5566,45.5187,45.5377,28600.0
2007-01-23 15:45:00,48.0,48.05,47.98,48.01,35500.0,45.5377,45.5851,45.5187,45.5472,35500.0
2007-01-23 15:50:00,48.01,48.02,47.99,48.0,25900.0,45.5472,45.5566,45.5282,45.5377,25900.0
2007-01-23 15:55:00,48.0,48.06,47.99,48.06,40900.0,45.5377,45.5946,45.5282,45.5946,40900.0
2007-01-24 09:30:00,48.17,48.47,48.17,48.29,53900.0,45.6989,45.9836,45.6989,45.8128,53900.0
2007-01-24 09:35:00,48.27,48.46,48.2,48.2,162200.0,45.7938,45.9741,45.7274,45.7274,162200.0
2007-01-24 09:40:00,48.2,48.21,48.0,48.07,39400.0,45.7274,45.7369,45.5377,45.6041,39400.0
2007-01-24 09:45:00,48.09,48.14,48.02,48.14,48600.0,45.623,45.6705,45.5566,45.6705,48600.0
2007-01-24 09:50:00,48.14,48.19,48.07,48.15,77900.0,45.6705,45.7179,45.6041,45.68,77900.0
2007-01-24 09:55:00,48.14,48.26,48.11,48.13,173800.0,45.6705,45.7843,45.642,45.661,173800.0
2007-01-24 10:00:00,48.13,48.14,48.08,48.1,35100.0,45.661,45.6705,45.6136,45.6325,35100.0
2007-01-24 10:05:00,48.09,48.1,48.06,48.07,278500.0,45.623,45.6325,45.5946,45.6041,278500.0
2007-01-24 10:10:00,48.07,48.17,48.03,48.16,112900.0,45.6041,45.6989,45.5661,45.6895,112900.0
2007-01-24 10:15:00,48.17,48.31,48.16,48.3,78200.0,45.6989,45.8318,45.6895,45.8223,78200.0
2007-01-24 10:20:00,48.3,48.3,48.21,48.23,31000.0,45.8223,45.8223,45.7369,45.7559,31000.0
2007-01-24 10:25:00,48.23,48.25,48.19,48.23,87400.0,45.7559,45.7748,45.7179,45.7559,87400.0
2007-01-24 10:30:00,48.23,48.23,48.18,48.18,30200.0,45.7559,45.7559,45.7084,45.7084,30200.0
2007-01-24 10:35:00,48.19,48.19,48.11,48.12,33300.0,45.7179,45.7179,45.642,45.6515,33300.0
2007-01-24 10:40:00,48.11,48.12,48.02,48.03,39600.0,45.642,45.6515,45.5566,45.5661,39600.0
2007-01-24 10:45:00,48.04,48.06,48.03,48.05,24500.0,45.5756,45.5946,45.5661,45.5851,24500.0
2007-01-24 10:50:00,48.05,48.1,48.03,48.1,175100.0,45.5851,45.6325,45.5661,45.6325,175100.0
2007-01-24 10:55:00,48.1,48.15,48.06,48.14,41200.0,45.6325,45.68,45.5946,45.6705,41200.0
2007-01-24 11:00:00,48.13,48.22,48.12,48.21,23000.0,45.661,45.7464,45.6515,45.7369,23000.0
2007-01-24 11:05:00,48.22,48.28,48.21,48.26,19300.0,45.7464,45.8033,45.7369,45.7843,19300.0
2007-01-24 11:10:00,48.26,48.32,48.24,48.32,110400.0,45.7843,45.8412,45.7654,45.8412,110400.0
2007-01-24 11:15:00,48.31,48.45,48.31,48.31,81900.0,45.8318,45.9646,45.8318,45.8318,81900.0
2007-01-24 11:20:00,48.33,48.37,48.33,48.33,13500.0,45.8507,45.8887,45.8507,45.8507,13500.0
2007-01-24 11:25:00,48.34,48.37,48.24,48.27,33600.0,45.8602,45.8887,45.7654,45.7938,33600.0
2007-01-24 11:30:00,48.27,48.31,48.27,48.28,22800.0,45.7938,45.8318,45.7938,45.8033,22800.0
2007-01-24 11:35:00,48.27,48.28,48.25,48.27,89300.0,45.7938,45.8033,45.7748,45.7938,89300.0
2007-01-24 11:40:00,48.28,48.32,48.27,48.31,84800.0,45.8033,45.8412,45.7938,45.8318,84800.0
2007-01-24 11:45:00,48.32,48.32,48.29,48.3,25900.0,45.8412,45.8412,45.8128,45.8223,25900.0
2007-01-24 11:50:00,48.3,48.31,48.26,48.26,16200.0,45.8223,45.8318,45.7843,45.7843,16200.0
2007-01-24 11:55:00,48.26,48.27,48.2,48.23,13500.0,45.7843,45.7938,45.7274,45.7559,13500.0
2007-01-24 12:00:00,48.22,48.26,48.22,48.23,18200.0,45.7464,45.7843,45.7464,45.7559,18200.0
2007-01-24 12:05:00,48.24,48.28,48.23,48.24,28800.0,45.7654,45.8033,45.7559,45.7654,28800.0
2007-01-24 12:10:00,48.24,48.26,48.23,48.24,14300.0,45.7654,45.7843,45.7559,45.7654,14300.0
2007-01-24 12:15:00,48.24,48.25,48.15,48.16,96500.0,45.7654,45.7748,45.68,45.6895,96500.0
2007-01-24 12:20:00,48.16,48.17,48.13,48.16,12700.0,45.6895,45.6989,45.661,45.6895,12700.0
2007-01-24 12:25:00,48.16,48.17,48.15,48.16,4600.0,45.6895,45.6989,45.68,45.6895,4600.0
2007-01-24 12:30:00,48.17,48.17,48.13,48.13,31800.0,45.6989,45.6989,45.661,45.661,31800.0
2007-01-24 12:35:00,48.13,48.16,48.13,48.15,21500.0,45.661,45.6895,45.661,45.68,21500.0
2007-01-24 12:40:00,48.14,48.2,48.13,48.14,43700.0,45.6705,45.7274,45.661,45.6705,43700.0
2007-01-24 12:45:00,48.15,48.17,48.14,48.15,17900.0,45.68,45.6989,45.6705,45.68,17900.0
2007-01-24 12:50:00,48.15,48.16,48.14,48.14,5000.0,45.68,45.6895,45.6705,45.6705,5000.0
2007-01-24 12:55:00,48.15,48.16,48.14,48.16,18800.0,45.68,45.6895,45.6705,45.6895,18800.0
2007-01-24 13:00:00,48.14,48.16,48.09,48.09,14900.0,45.6705,45.6895,45.623,45.623,14900.0
2007-01-24 13:05:00,48.09,48.1,48.07,48.07,11100.0,45.623,45.6325,45.6041,45.6041,11100.0
2007-01-24 13:10:00,48.07,48.09,48.06,48.07,15600.0,45.6041,45.623,45.5946,45.6041,15600.0
2007-01-24 13:15:00,48.06,48.16,48.06,48.15,15600.0,45.5946,45.6895,45.5946,45.68,15600.0
2007-01-24 13:20:00,48.15,48.22,48.15,48.2,38800.0,45.68,45.7464,45.68,45.7274,38800.0
2007-01-24 13:25:00,48.2,48.23,48.18,48.21,23900.0,45.7274,45.7559,45.7084,45.7369,23900.0
2007-01-24 13:30:00,48.21,48.22,48.2,48.21,9100.0,45.7369,45.7464,45.7274,45.7369,9100.0
2007-01-24 13:35:00,48.21,48.25,48.2,48.25,24500.0,45.7369,45.7748,45.7274,45.7748,24500.0
2007-01-24 13:40:00,48.24,48.26,48.22,48.22,24000.0,45.7654,45.7843,45.7464,45.7464,24000.0
2007-01-24 13:45:00,48.22,48.24,48.21,48.23,12000.0,45.7464,45.7654,45.7369,45.7559,12000.0
2007-01-24 13:50:00,48.22,48.23,48.21,48.21,12200.0,45.7464,45.7559,45.7369,45.7369,12200.0
2007-01-24 13:55:00,48.22,48.25,48.2,48.2,45800.0,45.7464,45.7748,45.7274,45.7274,45800.0
2007-01-24 14:00:00,48.2,48.25,48.2,48.24,31700.0,45.7274,45.7748,45.7274,45.7654,31700.0
2007-01-24 14:05:00,48.23,48.26,48.22,48.22,23200.0,45.7559,45.7843,45.7464,45.7464,23200.0
2007-01-24 14:10:00,48.22,48.23,48.2,48.2,14400.0,45.7464,45.7559,45.7274,45.7274,14400.0
2007-01-24 14:15:00,48.19,48.21,48.19,48.2,16400.0,45.7179,45.7369,45.7179,45.7274,16400.0
2007-01-24 14:20:00,48.19,48.2,48.18,48.2,18000.0,45.7179,45.7274,45.7084,45.7274,18000.0
2007-01-24 14:25:00,48.2,48.2,48.19,48.2,23600.0,45.7274,45.7274,45.7179,45.7274,23600.0
2007-01-24 14:30:00,48.2,48.22,48.19,48.2,21200.0,45.7274,45.7464,45.7179,45.7274,21200.0
2007-01-24 14:35:00,48.2,48.21,48.19,48.2,24100.0,45.7274,45.7369,45.7179,45.7274,24100.0
2007-01-24 14:40:00,48.2,48.22,48.16,48.18,22400.0,45.7274,45.7464,45.6895,45.7084,22400.0
2007-01-24 14:45:00,48.17,48.21,48.17,48.2,14800.0,45.6989,45.7369,45.6989,45.7274,14800.0
2007-01-24 14:50:00,48.2,48.25,48.19,48.25,20000.0,45.7274,45.7748,45.7179,45.7748,20000.0
2007-01-24 14:55:00,48.24,48.27,48.24,48.27,58500.0,45.7654,45.7938,45.7654,45.7938,58500.0
2007-01-24 15:00:00,48.27,48.32,48.27,48.32,41400.0,45.7938,45.8412,45.7938,45.8412,41400.0
2007-01-24 15:05:00,48.32,48.35,48.31,48.34,40700.0,45.8412,45.8697,45.8318,45.8602,40700.0
2007-01-24 15:10:00,48.34,48.35,48.31,48.31,13800.0,45.8602,45.8697,45.8318,45.8318,13800.0
2007-01-24 15:15:00,48.3,48.33,48.26,48.33,26300.0,45.8223,45.8507,45.7843,45.8507,26300.0
2007-01-24 15:20:00,48.33,48.34,48.3,48.3,29600.0,45.8507,45.8602,45.8223,45.8223,29600.0
2007-01-24 15:25:00,48.3,48.39,48.29,48.39,30300.0,45.8223,45.9077,45.8128,45.9077,30300.0
2007-01-24 15:30:00,48.38,48.44,48.38,48.41,40300.0,45.8982,45.9551,45.8982,45.9266,40300.0
2007-01-24 15:35:00,48.42,48.48,48.41,48.48,69400.0,45.9361,45.993,45.9266,45.993,69400.0
2007-01-24 15:40:00,48.48,48.48,48.47,48.48,27300.0,45.993,45.993,45.9836,45.993,27300.0
2007-01-24 15:45:00,48.48,48.48,48.43,48.43,56600.0,45.993,45.993,45.9456,45.9456,56600.0
2007-01-24 15:50:00,48.43,48.54,48.39,48.4,235000.0,45.9456,46.05,45.9077,45.9171,235000.0
2007-01-24 15:55:00,48.41,48.49,48.38,48.42,72100.0,45.9266,46.0025,45.8982,45.9361,72100.0
2007-01-25 09:30:00,48.48,48.5,48.42,48.48,59200.0,45.993,46.012,45.9361,45.993,59200.0
2007-01-25 09:35:00,48.49,48.51,48.46,48.49,10800.0,46.0025,46.0215,45.9741,46.0025,10800.0
2007-01-25 09:40:00,48.5,48.56,48.35,48.35,30100.0,46.012,46.0689,45.8697,45.8697,30100.0
2007-01-25 09:45:00,48.35,48.46,48.35,48.43,87300.0,45.8697,45.9741,45.8697,45.9456,87300.0
2007-01-25 09:50:00,48.44,48.53,48.44,48.51,28500.0,45.9551,46.0405,45.9551,46.0215,28500.0
2007-01-25 09:55:00,48.5,48.51,48.44,48.45,51100.0,46.012,46.0215,45.9551,45.9646,51100.0
2007-01-25 10:00:00,48.45,48.47,48.39,48.39,24600.0,45.9646,45.9836,45.9077,45.9077,24600.0
2007-01-25 10:05:00,48.4,48.42,48.38,48.41,32300.0,45.9171,45.9361,45.8982,45.9266,32300.0
2007-01-25 10:10:00,48.41,48.44,48.36,48.37,38500.0,45.9266,45.9551,45.8792,45.8887,38500.0
2007-01-25 10:15:00,48.37,48.37,48.35,48.35,12800.0,45.8887,45.8887,45.8697,45.8697,12800.0
2007-01-25 10:20:00,48.35,48.36,48.25,48.28,43500.0,45.8697,45.8792,45.7748,45.8033,43500.0
2007-01-25 10:25:00,48.29,48.32,48.28,48.3,11400.0,45.8128,45.8412,45.8033,45.8223,11400.0
2007-01-25 10:30:00,48.29,48.38,48.29,48.36,84400.0,45.8128,45.8982,45.8128,45.8792,84400.0
2007-01-25 10:35:00,48.37,48.38,48.32,48.33,23100.0,45.8887,45.8982,45.8412,45.8507,23100.0
2007-01-25 10:40:00,48.32,48.35,48.29,48.29,32200.0,45.8412,45.8697,45.8128,45.8128,32200.0
2007-01-25 10:45:00,48.29,48.3,48.27,48.29,28300.0,45.8128,45.8223,45.7938,45.8128,28300.0
2007-01-25 10:50:00,48.28,48.37,48.28,48.37,27200.0,45.8033,45.8887,45.8033,45.8887,27200.0
2007-01-25 10:55:00,48.37,48.41,48.35,48.39,27500.0,45.8887,45.9266,45.8697,45.9077,27500.0
2007-01-25 11:00:00,48.39,48.42,48.37,48.37,36000.0,45.9077,45.9361,45.8887,45.8887,36000.0
2007-01-25 11:05:00,48.38,48.38,48.35,48.35,14800.0,45.8982,45.8982,45.8697,45.8697,14800.0
2007-01-25 11:10:00,48.37,48.38,48.33,48.37,29200.0,45.8887,45.8982,45.8507,45.8887,29200.0
2007-01-25 11:15:00,48.37,48.4,48.36,48.4,18900.0,45.8887,45.9171,45.8792,45.9171,18900.0
2007-01-25 11:20:00,48.4,48.4,48.35,48.35,21500.0,45.9171,45.9171,45.8697,45.8697,21500.0
2007-01-25 11:25:00,48.37,48.39,48.34,48.37,49200.0,45.8887,45.9077,45.8602,45.8887,49200.0
2007-01-25 11:30:00,48.37,48.38,48.34,48.34,24700.0,45.8887,45.8982,45.8602,45.8602,24700.0
2007-01-25 11:35:00,48.35,48.35,48.32,48.32,29600.0,45.8697,45.8697,45.8412,45.8412,29600.0
2007-01-25 11:40:00,48.33,48.36,48.33,48.33,24300.0,45.8507,45.8792,45.8507,45.8507,24300.0
2007-01-25 11:45:00,48.32,48.34,48.25,48.25,55500.0,45.8412,45.8602,45.7748,45.7748,55500.0
2007-01-25 11:50:00,48.26,48.27,48.24,48.24,27700.0,45.7843,45.7938,45.7654,45.7654,27700.0
2007-01-25 11:55:00,48.25,48.26,48.19,48.19,25300.0,45.7748,45.7843,45.7179,45.7179,25300.0
2007-01-25 12:00:00,48.19,48.2,48.15,48.15,23600.0,45.7179,45.7274,45.68,45.68,23600.0
2007-01-25 12:05:00,48.16,48.16,48.09,48.09,32100.0,45.6895,45.6895,45.623,45.623,32100.0
2007-01-25 12:10:00,48.09,48.1,48.0,48.0,34200.0,45.623,45.6325,45.5377,45.5377,34200.0
2007-01-25 12:15:00,48.01,48.04,48.0,48.0,17100.0,45.5472,45.5756,45.5377,45.5377,17100.0
2007-01-25 12:20:00,48.01,48.04,48.0,48.02,9600.0,45.5472,45.5756,45.5377,45.5566,9600.0
2007-01-25 12:25:00,48.01,48.03,48.0,48.01,10100.0,45.5472,45.5661,45.5377,45.5472,10100.0
2007-01-25 12:30:00,48.01,48.09,48.01,48.08,31700.0,45.5472,45.623,45.5472,45.6136,31700.0
2007-01-25 12:35:00,48.08,48.09,48.07,48.08,18100.0,45.6136,45.623,45.6041,45.6136,18100.0
2007-01-25 12:40:00,48.07,48.09,48.07,48.08,13300.0,45.6041,45.623,45.6041,45.6136,13300.0
2007-01-25 12:45:00,48.07,48.09,48.06,48.07,25100.0,45.6041,45.623,45.5946,45.6041,25100.0
2007-01-25 12:50:00,48.08,48.08,47.99,48.0,31300.0,45.6136,45.6136,45.5282,45.5377,31300.0
2007-01-25 12:55:00,48.0,48.0,47.91,47.92,25500.0,45.5377,45.5377,45.4523,45.4618,25500.0
2007-01-25 13:00:00,47.93,47.99,47.89,47.92,37400.0,45.4713,45.5282,45.4333,45.4618,37400.0
2007-01-25 13:05:00,47.91,47.94,47.9,47.92,29200.0,45.4523,45.4807,45.4428,45.4618,29200.0
2007-01-25 13:10:00,47.93,47.94,47.9,47.9,17200.0,45.4713,45.4807,45.4428,45.4428,17200.0
2007-01-25 13:15:00,47.9,47.92,47.9,47.92,14100.0,45.4428,45.4618,45.4428,45.4618,14100.0
2007-01-25 13:20:00,47.93,47.97,47.9,47.91,22900.0,45.4713,45.5092,45.4428,45.4523,22900.0
2007-01-25 13:25:00,47.91,47.93,47.9,47.92,12300.0,45.4523,45.4713,45.4428,45.4618,12300.0
2007-01-25 13:30:00,47.92,48.0,47.92,48.0,37800.0,45.4618,45.5377,45.4618,45.5377,37800.0
2007-01-25 13:35:00,47.99,48.01,47.92,47.92,83300.0,45.5282,45.5472,45.4618,45.4618,83300.0
2007-01-25 13:40:00,47.92,47.93,47.89,47.89,29300.0,45.4618,45.4713,45.4333,45.4333,29300.0
2007-01-25 13:45:00,47.89,47.91,47.84,47.89,55000.0,45.4333,45.4523,45.3859,45.4333,55000.0
2007-01-25 13:50:00,47.9,47.94,47.88,47.9,42700.0,45.4428,45.4807,45.4238,45.4428,42700.0
2007-01-25 13:55:00,47.92,47.97,47.88,47.9,29400.0,45.4618,45.5092,45.4238,45.4428,29400.0
2007-01-25 14:00:00,47.9,47.93,47.88,47.91,34200.0,45.4428,45.4713,45.4238,45.4523,34200.0
2007-01-25 14:05:00,47.92,47.94,47.91,47.92,10000.0,45.4618,45.4807,45.4523,45.4618,10000.0
2007-01-25 14:10:00,47.91,47.91,47.9,47.91,34000.0,45.4523,45.4523,45.4428,45.4523,34000.0
2007-01-25 14:15:00,47.92,47.93,47.88,47.89,24100.0,45.4618,45.4713,45.4238,45.4333,24100.0
2007-01-25 14:20:00,47.89,47.9,47.85,47.85,11600.0,45.4333,45.4428,45.3954,45.3954,11600.0
2007-01-25 14:25:00,47.86,47.88,47.85,47.88,19600.0,45.4048,45.4238,45.3954,45.4238,19600.0
2007-01-25 14:30:00,47.86,47.9,47.85,47.85,11000.0,45.4048,45.4428,45.3954,45.3954,11000.0
2007-01-25 14:35:00,47.86,47.94,47.86,47.94,24800.0,45.4048,45.4807,45.4048,45.4807,24800.0
2007-01-25 14:40:00,47.93,47.94,47.9,47.92,14900.0,45.4713,45.4807,45.4428,45.4618,14900.0
2007-01-25 14:45:00,47.91,47.91,47.87,47.88,23600.0,45.4523,45.4523,45.4143,45.4238,23600.0
2007-01-25 14:50:00,47.88,47.93,47.88,47.93,26300.0,45.4238,45.4713,45.4238,45.4713,26300.0
2007-01-25 14:55:00,47.94,47.98,47.93,47.97,21000.0,45.4807,45.5187,45.4713,45.5092,21000.0
2007-01-25 15:00:00,47.97,47.99,47.87,47.87,28200.0,45.5092,45.5282,45.4143,45.4143,28200.0
2007-01-25 15:05:00,47.87,47.87,47.79,47.8,57900.0,45.4143,45.4143,45.3384,45.3479,57900.0
2007-01-25 15:10:00,47.8,47.82,47.76,47.78,46100.0,45.3479,45.3669,45.31,45.329,46100.0
2007-01-25 15:15:00,47.78,47.84,47.78,47.79,25000.0,45.329,45.3859,45.329,45.3384,25000.0
2007-01-25 15:20:00,47.8,47.8,47.71,47.71,46500.0,45.3479,45.3479,45.2625,45.2625,46500.0
2007-01-25 15:25:00,47.72,47.75,47.68,47.69,31000.0,45.272,45.3005,45.2341,45.2436,31000.0
2007-01-25 15:30:00,47.69,47.74,47.68,47.69,52000.0,45.2436,45.291,45.2341,45.2436,52000.0
2007-01-25 15:35:00,47.7,47.74,47.64,47.64,49400.0,45.2531,45.291,45.1961,45.1961,49400.0
2007-01-25 15:40:00,47.64,47.69,47.62,47.69,52900.0,45.1961,45.2436,45.1772,45.2436,52900.0
2007-01-25 15:45:00,47.68,47.73,47.66,47.68,99800.0,45.2341,45.2815,45.2151,45.2341,99800.0
2007-01-25 15:50:00,47.69,47.74,47.65,47.65,57200.0,45.2436,45.291,45.2056,45.2056,57200.0
2007-01-25 15:55:00,47.65,47.7,47.63,47.69,99500.0,45.2056,45.2531,45.1866,45.2436,99500.0
2007-01-26 09:30:00,47.69,48.0,47.64,47.92,25200.0,45.2436,45.5377,45.1961,45.4618,25200.0
2007-01-26 09:35:00,47.91,47.95,47.79,47.8,38100.0,45.4523,45.4902,45.3384,45.3479,38100.0
2007-01-26 09:40:00,47.8,47.8,47.74,47.79,26000.0,45.3479,45.3479,45.291,45.3384,26000.0
2007-01-26 09:45:00,47.79,47.8,47.74,47.77,55600.0,45.3384,45.3479,45.291,45.3195,55600.0
2007-01-26 09:50:00,47.76,47.8,47.76,47.78,51600.0,45.31,45.3479,45.31,45.329,51600.0
2007-01-26 09:55:00,47.79,47.8,47.75,47.8,23300.0,45.3384,45.3479,45.3005,45.3479,23300.0
2007-01-26 10:00:00,47.8,47.8,47.72,47.72,39500.0,45.3479,45.3479,45.272,45.272,39500.0
2007-01-26 10:05:00,47.72,47.72,47.61,47.7,33200.0,45.272,45.272,45.1677,45.2531,33200.0
2007-01-26 10:10:00,47.7,47.75,47.69,47.69,27400.0,45.2531,45.3005,45.2436,45.2436,27400.0
2007-01-26 10:15:00,47.7,47.7,47.64,47.67,28000.0,45.2531,45.2531,45.1961,45.2246,28000.0
2007-01-26 10:20:00,47.67,47.7,47.64,47.67,27900.0,45.2246,45.2531,45.1961,45.2246,27900.0
2007-01-26 10:25:00,47.69,47.73,47.67,47.72,9600.0,45.2436,45.2815,45.2246,45.272,9600.0
2007-01-26 10:30:00,47.73,47.75,47.7,47.71,23800.0,45.2815,45.3005,45.2531,45.2625,23800.0
2007-01-26 10:35:00,47.74,47.8,47.74,47.8,28700.0,45.291,45.3479,45.291,45.3479,28700.0
2007-01-26 10:40:00,47.8,47.82,47.74,47.8,40100.0,45.3479,45.3669,45.291,45.3479,40100.0
2007-01-26 10:45:00,47.8,47.8,47.78,47.79,16000.0,45.3479,45.3479,45.329,45.3384,16000.0
2007-01-26 10:50:00,47.8,47.8,47.75,47.79,20300.0,45.3479,45.3479,45.3005,45.3384,20300.0
2007-01-26 10:55:00,47.79,47.83,47.78,47.82,29100.0,45.3384,45.3764,45.329,45.3669,29100.0
2007-01-26 11:00:00,47.82,47.83,47.78,47.82,21800.0,45.3669,45.3764,45.329,45.3669,21800.0
2007-01-26 11:05:00,47.82,47.82,47.77,47.78,17500.0,45.3669,45.3669,45.3195,45.329,17500.0
2007-01-26 11:10:00,47.78,47.8,47.76,47.8,36700.0,45.329,45.3479,45.31,45.3479,36700.0
2007-01-26 11:15:00,47.8,47.84,47.8,47.84,26100.0,45.3479,45.3859,45.3479,45.3859,26100.0
2007-01-26 11:20:00,47.84,47.84,47.83,47.84,13200.0,45.3859,45.3859,45.3764,45.3859,13200.0
2007-01-26 11:25:00,47.83,47.84,47.77,47.78,40200.0,45.3764,45.3859,45.3195,45.329,40200.0
2007-01-26 11:30:00,47.77,47.77,47.68,47.71,25800.0,45.3195,45.3195,45.2341,45.2625,25800.0
2007-01-26 11:35:00,47.72,47.75,47.71,47.73,12100.0,45.272,45.3005,45.2625,45.2815,12100.0
2007-01-26 11:40:00,47.73,47.76,47.72,47.74,20600.0,45.2815,45.31,45.272,45.291,20600.0
2007-01-26 11:45:00,47.75,47.82,47.75,47.79,19000.0,45.3005,45.3669,45.3005,45.3384,19000.0
2007-01-26 11:50:00,47.79,47.81,47.74,47.75,80500.0,45.3384,45.3574,45.291,45.3005,80500.0
2007-01-26 11:55:00,47.76,47.82,47.75,47.8,18500.0,45.31,45.3669,45.3005,45.3479,18500.0
2007-01-26 12:00:00,47.8,47.83,47.79,47.83,10400.0,45.3479,45.3764,45.3384,45.3764,10400.0
2007-01-26 12:05:00,47.82,47.91,47.82,47.9,18000.0,45.3669,45.4523,45.3669,45.4428,18000.0
2007-01-26 12:10:00,47.89,47.9,47.87,47.89,24600.0,45.4333,45.4428,45.4143,45.4333,24600.0
2007-01-26 12:15:00,47.89,47.93,47.89,47.91,23000.0,45.4333,45.4713,45.4333,45.4523,23000.0
2007-01-26 12:20:00,47.92,47.97,47.91,47.96,43000.0,45.4618,45.5092,45.4523,45.4997,43000.0
2007-01-26 12:25:00,47.96,47.96,47.88,47.89,35400.0,45.4997,45.4997,45.4238,45.4333,35400.0
2007-01-26 12:30:00,47.89,47.9,47.86,47.86,31500.0,45.4333,45.4428,45.4048,45.4048,31500.0
2007-01-26 12:35:00,47.85,47.85,47.82,47.85,38800.0,45.3954,45.3954,45.3669,45.3954,38800.0
2007-01-26 12:40:00,47.86,47.9,47.84,47.85,18200.0,45.4048,45.4428,45.3859,45.3954,18200.0
2007-01-26 12:45:00,47.84,47.88,47.83,47.85,22300.0,45.3859,45.4238,45.3764,45.3954,22300.0
2007-01-26 12:50:00,47.84,47.87,47.79,47.83,30700.0,45.3859,45.4143,45.3384,45.3764,30700.0
2007-01-26 12:55:00,47.83,47.83,47.81,47.82,5100.0,45.3764,45.3764,45.3574,45.3669,5100.0
2007-01-26 13:00:00,47.82,47.82,47.8,47.81,13900.0,45.3669,45.3669,45.3479,45.3574,13900.0
2007-01-26 13:05:00,47.81,47.82,47.78,47.78,17800.0,45.3574,45.3669,45.329,45.329,17800.0
2007-01-26 13:10:00,47.78,47.8,47.71,47.72,40900.0,45.329,45.3479,45.2625,45.272,40900.0
2007-01-26 13:15:00,47.71,47.78,47.7,47.78,24000.0,45.2625,45.329,45.2531,45.329,24000.0
2007-01-26 13:20:00,47.78,47.79,47.75,47.76,23100.0,45.329,45.3384,45.3005,45.31,23100.0
2007-01-26 13:25:00,47.75,47.79,47.7,47.7,33000.0,45.3005,45.3384,45.2531,45.2531,33000.0
2007-01-26 13:30:00,47.7,47.75,47.62,47.75,28700.0,45.2531,45.3005,45.1772,45.3005,28700.0
2007-01-26 13:35:00,47.75,47.76,47.69,47.74,8900.0,45.3005,45.31,45.2436,45.291,8900.0
2007-01-26 13:40:00,47.74,47.79,47.74,47.78,14400.0,45.291,45.3384,45.291,45.329,14400.0
2007-01-26 13:45:00,47.77,47.78,47.72,47.77,11900.0,45.3195,45.329,45.272,45.3195,11900.0
2007-01-26 13:50:00,47.77,47.79,47.75,47.79,14800.0,45.3195,45.3384,45.3005,45.3384,14800.0
2007-01-26 13:55:00,47.79,47.8,47.77,47.78,25500.0,45.3384,45.3479,45.3195,45.329,25500.0
2007-01-26 14:00:00,47.79,47.8,47.77,47.8,10900.0,45.3384,45.3479,45.3195,45.3479,10900.0
2007-01-26 14:05:00,47.79,47.8,47.73,47.78,14500.0,45.3384,45.3479,45.2815,45.329,14500.0
2007-01-26 14:10:00,47.78,47.79,47.75,47.78,8300.0,45.329,45.3384,45.3005,45.329,8300.0
2007-01-26 14:15:00,47.78,47.83,47.78,47.79,70200.0,45.329,45.3764,45.329,45.3384,70200.0
2007-01-26 14:20:00,47.8,47.81,47.79,47.81,16400.0,45.3479,45.3574,45.3384,45.3574,16400.0
2007-01-26 14:25:00,47.81,47.81,47.79,47.81,14100.0,45.3574,45.3574,45.3384,45.3574,14100.0
2007-01-26 14:30:00,47.8,47.81,47.77,47.79,21000.0,45.3479,45.3574,45.3195,45.3384,21000.0
2007-01-26 14:35:00,47.8,47.8,47.77,47.77,34300.0,45.3479,45.3479,45.3195,45.3195,34300.0
2007-01-26 14:40:00,47.77,47.8,47.77,47.8,10000.0,45.3195,45.3479,45.3195,45.3479,10000.0
2007-01-26 14:45:00,47.79,47.8,47.78,47.79,36400.0,45.3384,45.3479,45.329,45.3384,36400.0
2007-01-26 14:50:00,47.78,47.8,47.74,47.74,30500.0,45.329,45.3479,45.291,45.291,30500.0
2007-01-26 14:55:00,47.75,47.81,47.74,47.81,33100.0,45.3005,45.3574,45.291,45.3574,33100.0
2007-01-26 15:00:00,47.81,47.89,47.81,47.86,40500.0,45.3574,45.4333,45.3574,45.4048,40500.0
2007-01-26 15:05:00,47.85,47.98,47.85,47.98,45800.0,45.3954,45.5187,45.3954,45.5187,45800.0
2007-01-26 15:10:00,47.98,48.0,47.92,47.93,62000.0,45.5187,45.5377,45.4618,45.4713,62000.0
2007-01-26 15:15:00,47.93,47.97,47.85,47.85,75300.0,45.4713,45.5092,45.3954,45.3954,75300.0
2007-01-26 15:20:00,47.84,47.93,47.84,47.92,25800.0,45.3859,45.4713,45.3859,45.4618,25800.0
2007-01-26 15:25:00,47.91,47.91,47.82,47.86,37500.0,45.4523,45.4523,45.3669,45.4048,37500.0
2007-01-26 15:30:00,47.87,47.89,47.85,47.89,30400.0,45.4143,45.4333,45.3954,45.4333,30400.0
2007-01-26 15:35:00,47.88,47.9,47.87,47.87,30700.0,45.4238,45.4428,45.4143,45.4143,30700.0
2007-01-26 15:40:00,47.88,47.89,47.82,47.85,83000.0,45.4238,45.4333,45.3669,45.3954,83000.0
2007-01-26 15:45:00,47.85,47.88,47.82,47.87,183700.0,45.3954,45.4238,45.3669,45.4143,183700.0
2007-01-26 15:50:00,47.88,47.89,47.85,47.85,35400.0,45.4238,45.4333,45.3954,45.3954,35400.0
2007-01-26 15:55:00,47.85,47.86,47.8,47.83,52700.0,45.3954,45.4048,45.3479,45.3764,52700.0
2007-01-29 09:30:00,47.83,47.95,47.82,47.84,208500.0,45.3764,45.4902,45.3669,45.3859,208500.0
2007-01-29 09:35:00,47.84,47.84,47.73,47.74,45900.0,45.3859,45.3859,45.2815,45.291,45900.0
2007-01-29 09:40:00,47.76,47.78,47.75,47.77,18300.0,45.31,45.329,45.3005,45.3195,18300.0
2007-01-29 09:45:00,47.77,47.79,47.75,47.77,17000.0,45.3195,45.3384,45.3005,45.3195,17000.0
2007-01-29 09:50:00,47.77,47.81,47.77,47.8,112100.0,45.3195,45.3574,45.3195,45.3479,112100.0
2007-01-29 09:55:00,47.8,47.81,47.68,47.71,34000.0,45.3479,45.3574,45.2341,45.2625,34000.0
2007-01-29 10:00:00,47.74,47.75,47.72,47.73,17400.0,45.291,45.3005,45.272,45.2815,17400.0
2007-01-29 10:05:00,47.75,47.79,47.7,47.78,25300.0,45.3005,45.3384,45.2531,45.329,25300.0
2007-01-29 10:10:00,47.77,47.78,47.71,47.71,174700.0,45.3195,45.329,45.2625,45.2625,174700.0
2007-01-29 10:15:00,47.7,47.71,47.61,47.62,28800.0,45.2531,45.2625,45.1677,45.1772,28800.0
2007-01-29 10:20:00,47.62,47.62,47.55,47.55,32500.0,45.1772,45.1772,45.1107,45.1107,32500.0
2007-01-29 10:25:00,47.55,47.6,47.55,47.59,26200.0,45.1107,45.1582,45.1107,45.1487,26200.0
2007-01-29 10:30:00,47.59,47.59,47.56,47.58,181700.0,45.1487,45.1487,45.1202,45.1392,181700.0
2007-01-29 10:35:00,47.58,47.61,47.57,47.61,20900.0,45.1392,45.1677,45.1297,45.1677,20900.0
2007-01-29 10:40:00,47.64,47.64,47.58,47.58,34800.0,45.1961,45.1961,45.1392,45.1392,34800.0
2007-01-29 10:45:00,47.58,47.58,47.54,47.55,19000.0,45.1392,45.1392,45.1013,45.1107,19000.0
2007-01-29 10:50:00,47.54,47.55,47.44,47.44,42100.0,45.1013,45.1107,45.0064,45.0064,42100.0
2007-01-29 10:55:00,47.44,47.45,47.33,47.33,56900.0,45.0064,45.0159,44.902,44.902,56900.0
2007-01-29 11:00:00,47.34,47.34,47.22,47.24,158500.0,44.9115,44.9115,44.7977,44.8167,158500.0
2007-01-29 11:05:00,47.24,47.38,47.2,47.38,30500.0,44.8167,44.9495,44.7787,44.9495,30500.0
2007-01-29 11:10:00,47.38,47.48,47.37,47.48,18000.0,44.9495,45.0443,44.94,45.0443,18000.0
2007-01-29 11:15:00,47.48,47.54,47.43,47.44,64400.0,45.0443,45.1013,44.9969,45.0064,64400.0
2007-01-29 11:20:00,47.44,47.5,47.43,47.5,21100.0,45.0064,45.0633,44.9969,45.0633,21100.0
2007-01-29 11:25:00,47.5,47.5,47.47,47.48,77800.0,45.0633,45.0633,45.0349,45.0443,77800.0
2007-01-29 11:30:00,47.48,47.48,47.37,47.37,56600.0,45.0443,45.0443,44.94,44.94,56600.0
2007-01-29 11:35:00,47.37,47.47,47.37,47.47,19900.0,44.94,45.0349,44.94,45.0349,19900.0
2007-01-29 11:40:00,47.46,47.46,47.41,47.45,16500.0,45.0254,45.0254,44.9779,45.0159,16500.0
2007-01-29 11:45:00,47.44,47.47,47.41,47.43,12700.0,45.0064,45.0349,44.9779,44.9969,12700.0
2007-01-29 11:50:00,47.43,47.5,47.42,47.49,13500.0,44.9969,45.0633,44.9874,45.0538,13500.0
2007-01-29 11:55:00,47.49,47.5,47.43,47.49,15500.0,45.0538,45.0633,44.9969,45.0538,15500.0
2007-01-29 12:00:00,47.48,47.5,47.47,47.48,117700.0,45.0443,45.0633,45.0349,45.0443,117700.0
2007-01-29 12:05:00,47.48,47.5,47.46,47.49,41500.0,45.0443,45.0633,45.0254,45.0538,41500.0
2007-01-29 12:10:00,47.48,47.49,47.48,47.49,17600.0,45.0443,45.0538,45.0443,45.0538,17600.0
2007-01-29 12:15:00,47.49,47.5,47.48,47.49,16400.0,45.0538,45.0633,45.0443,45.0538,16400.0
2007-01-29 12:20:00,47.49,47.5,47.47,47.48,11100.0,45.0538,45.0633,45.0349,45.0443,11100.0
2007-01-29 12:25:00,47.47,47.49,47.47,47.48,17700.0,45.0349,45.0538,45.0349,45.0443,17700.0
2007-01-29 12:30:00,47.48,47.5,47.47,47.5,25700.0,45.0443,45.0633,45.0349,45.0633,25700.0
2007-01-29 12:35:00,47.5,47.5,47.46,47.48,29500.0,45.0633,45.0633,45.0254,45.0443,29500.0
2007-01-29 12:40:00,47.48,47.51,47.47,47.47,34900.0,45.0443,45.0728,45.0349,45.0349,34900.0
2007-01-29 12:45:00,47.47,47.48,47.43,47.48,44800.0,45.0349,45.0443,44.9969,45.0443,44800.0
2007-01-29 12:50:00,47.49,47.5,47.42,47.47,59500.0,45.0538,45.0633,44.9874,45.0349,59500.0
2007-01-29 12:55:00,47.47,47.47,47.42,47.44,34700.0,45.0349,45.0349,44.9874,45.0064,34700.0
2007-01-29 13:00:00,47.46,47.5,47.41,47.42,97000.0,45.0254,45.0633,44.9779,44.9874,97000.0
2007-01-29 13:05:00,47.42,47.42,47.4,47.42,65000.0,44.9874,44.9874,44.9684,44.9874,65000.0
2007-01-29 13:10:00,47.42,47.42,47.37,47.39,49100.0,44.9874,44.9874,44.94,44.959,49100.0
2007-01-29 13:15:00,47.39,47.41,47.38,47.4,40200.0,44.959,44.9779,44.9495,44.9684,40200.0
2007-01-29 13:20:00,47.41,47.41,47.3,47.33,59500.0,44.9779,44.9779,44.8736,44.902,59500.0
2007-01-29 13:25:00,47.33,47.35,47.3,47.32,43700.0,44.902,44.921,44.8736,44.8925,43700.0
2007-01-29 13:30:00,47.32,47.35,47.29,47.34,40300.0,44.8925,44.921,44.8641,44.9115,40300.0
2007-01-29 13:35:00,47.34,47.36,47.32,47.35,24000.0,44.9115,44.9305,44.8925,44.921,24000.0
2007-01-29 13:40:00,47.35,47.37,47.32,47.32,25700.0,44.921,44.94,44.8925,44.8925,25700.0
2007-01-29 13:45:00,47.32,47.33,47.28,47.29,35100.0,44.8925,44.902,44.8546,44.8641,35100.0
2007-01-29 13:50:00,47.28,47.33,47.26,47.29,33200.0,44.8546,44.902,44.8356,44.8641,33200.0
2007-01-29 13:55:00,47.29,47.29,47.25,47.25,18500.0,44.8641,44.8641,44.8261,44.8261,18500.0
2007-01-29 14:00:00,47.25,47.27,47.24,47.25,30700.0,44.8261,44.8451,44.8167,44.8261,30700.0
2007-01-29 14:05:00,47.25,47.31,47.24,47.25,29500.0,44.8261,44.8831,44.8167,44.8261,29500.0
2007-01-29 14:10:00,47.25,47.28,47.22,47.26,67500.0,44.8261,44.8546,44.7977,44.8356,67500.0
2007-01-29 14:15:00,47.27,47.32,47.26,47.32,30100.0,44.8451,44.8925,44.8356,44.8925,30100.0
2007-01-29 14:20:00,47.32,47.39,47.31,47.36,30400.0,44.8925,44.959,44.8831,44.9305,30400.0
2007-01-29 14:25:00,47.35,47.36,47.34,47.35,14700.0,44.921,44.9305,44.9115,44.921,14700.0
2007-01-29 14:30:00,47.34,47.37,47.34,47.37,15200.0,44.9115,44.94,44.9115,44.94,15200.0
2007-01-29 14:35:00,47.38,47.38,47.32,47.33,19400.0,44.9495,44.9495,44.8925,44.902,19400.0
2007-01-29 14:40:00,47.33,47.36,47.32,47.34,20000.0,44.902,44.9305,44.8925,44.9115,20000.0
2007-01-29 14:45:00,47.34,47.35,47.3,47.31,18300.0,44.9115,44.921,44.8736,44.8831,18300.0
2007-01-29 14:50:00,47.31,47.34,47.31,47.33,12900.0,44.8831,44.9115,44.8831,44.902,12900.0
2007-01-29 14:55:00,47.33,47.41,47.33,47.38,35300.0,44.902,44.9779,44.902,44.9495,35300.0
2007-01-29 15:00:00,47.4,47.46,47.38,47.44,28200.0,44.9684,45.0254,44.9495,45.0064,28200.0
2007-01-29 15:05:00,47.43,47.43,47.38,47.42,25600.0,44.9969,44.9969,44.9495,44.9874,25600.0
2007-01-29 15:10:00,47.42,47.46,47.41,47.46,11600.0,44.9874,45.0254,44.9779,45.0254,11600.0
2007-01-29 15:15:00,47.46,47.47,47.42,47.47,187100.0,45.0254,45.0349,44.9874,45.0349,187100.0
2007-01-29 15:20:00,47.45,47.48,47.43,47.46,38400.0,45.0159,45.0443,44.9969,45.0254,38400.0
2007-01-29 15:25:00,47.46,47.5,47.45,47.47,33000.0,45.0254,45.0633,45.0159,45.0349,33000.0
2007-01-29 15:30:00,47.47,47.48,47.41,47.43,39400.0,45.0349,45.0443,44.9779,44.9969,39400.0
2007-01-29 15:35:00,47.42,47.43,47.37,47.39,53300.0,44.9874,44.9969,44.94,44.959,53300.0
2007-01-29 15:40:00,47.39,47.41,47.3,47.31,62300.0,44.959,44.9779,44.8736,44.8831,62300.0
2007-01-29 15:45:00,47.3,47.32,47.28,47.32,52600.0,44.8736,44.8925,44.8546,44.8925,52600.0
2007-01-29 15:50:00,47.32,47.35,47.31,47.35,31400.0,44.8925,44.921,44.8831,44.921,31400.0
2007-01-29 15:55:00,47.35,47.36,47.31,47.33,76900.0,44.921,44.9305,44.8831,44.902,76900.0
2007-01-30 09:30:00,47.65,47.8,47.65,47.73,30300.0,45.2056,45.3479,45.2056,45.2815,30300.0
2007-01-30 09:35:00,47.73,47.76,47.64,47.7,30100.0,45.2815,45.31,45.1961,45.2531,30100.0
2007-01-30 09:40:00,47.72,47.73,47.62,47.63,117900.0,45.272,45.2815,45.1772,45.1866,117900.0
2007-01-30 09:45:00,47.64,47.66,47.54,47.56,31200.0,45.1961,45.2151,45.1013,45.1202,31200.0
2007-01-30 09:50:00,47.56,47.57,47.5,47.51,26000.0,45.1202,45.1297,45.0633,45.0728,26000.0
2007-01-30 09:55:00,47.48,47.53,47.4,47.43,79900.0,45.0443,45.0918,44.9684,44.9969,79900.0
2007-01-30 10:00:00,47.44,47.48,47.4,47.45,85900.0,45.0064,45.0443,44.9684,45.0159,85900.0
2007-01-30 10:05:00,47.45,47.46,47.41,47.44,52000.0,45.0159,45.0254,44.9779,45.0064,52000.0
2007-01-30 10:10:00,47.43,47.46,47.42,47.44,33000.0,44.9969,45.0254,44.9874,45.0064,33000.0
2007-01-30 10:15:00,47.45,47.53,47.45,47.48,40400.0,45.0159,45.0918,45.0159,45.0443,40400.0
2007-01-30 10:20:00,47.48,47.51,47.47,47.49,95200.0,45.0443,45.0728,45.0349,45.0538,95200.0
2007-01-30 10:25:00,47.49,47.5,47.49,47.5,27300.0,45.0538,45.0633,45.0538,45.0633,27300.0
2007-01-30 10:30:00,47.5,47.5,47.45,47.45,27200.0,45.0633,45.0633,45.0159,45.0159,27200.0
2007-01-30 10:35:00,47.45,47.45,47.4,47.4,23400.0,45.0159,45.0159,44.9684,44.9684,23400.0
2007-01-30 10:40:00,47.4,47.4,47.28,47.29,24900.0,44.9684,44.9684,44.8546,44.8641,24900.0
2007-01-30 10:45:00,47.29,47.29,47.25,47.27,23900.0,44.8641,44.8641,44.8261,44.8451,23900.0
2007-01-30 10:50:00,47.27,47.27,47.21,47.24,23400.0,44.8451,44.8451,44.7882,44.8167,23400.0
2007-01-30 10:55:00,47.24,47.34,47.24,47.34,19800.0,44.8167,44.9115,44.8167,44.9115,19800.0
2007-01-30 11:00:00,47.35,47.44,47.35,47.44,10000.0,44.921,45.0064,44.921,45.0064,10000.0
2007-01-30 11:05:00,47.44,47.45,47.43,47.44,11700.0,45.0064,45.0159,44.9969,45.0064,11700.0
2007-01-30 11:10:00,47.43,47.44,47.41,47.42,21400.0,44.9969,45.0064,44.9779,44.9874,21400.0
2007-01-30 11:15:00,47.42,47.43,47.41,47.41,20600.0,44.9874,44.9969,44.9779,44.9779,20600.0
2007-01-30 11:20:00,47.41,47.45,47.41,47.43,45900.0,44.9779,45.0159,44.9779,44.9969,45900.0
2007-01-30 11:25:00,47.43,47.43,47.41,47.42,14300.0,44.9969,44.9969,44.9779,44.9874,14300.0
2007-01-30 11:30:00,47.43,47.43,47.4,47.41,13200.0,44.9969,44.9969,44.9684,44.9779,13200.0
2007-01-30 11:35:00,47.4,47.42,47.39,47.4,18500.0,44.9684,44.9874,44.959,44.9684,18500.0
2007-01-30 11:40:00,47.41,47.45,47.41,47.45,83200.0,44.9779,45.0159,44.9779,45.0159,83200.0
2007-01-30 11:45:00,47.45,47.47,47.37,47.42,74600.0,45.0159,45.0349,44.94,44.9874,74600.0
2007-01-30 11:50:00,47.42,47.45,47.41,47.43,21000.0,44.9874,45.0159,44.9779,44.9969,21000.0
2007-01-30 11:55:00,47.44,47.47,47.43,47.47,40100.0,45.0064,45.0349,44.9969,45.0349,40100.0
2007-01-30 12:00:00,47.47,47.47,47.4,47.42,80500.0,45.0349,45.0349,44.9684,44.9874,80500.0
2007-01-30 12:05:00,47.43,47.45,47.41,47.42,50100.0,44.9969,45.0159,44.9779,44.9874,50100.0
2007-01-30 12:10:00,47.41,47.44,47.39,47.43,30400.0,44.9779,45.0064,44.959,44.9969,30400.0
2007-01-30 12:15:00,47.44,47.45,47.42,47.43,23900.0,45.0064,45.0159,44.9874,44.9969,23900.0
2007-01-30 12:20:00,47.43,47.45,47.42,47.44,14400.0,44.9969,45.0159,44.9874,45.0064,14400.0
2007-01-30 12:25:00,47.43,47.44,47.43,47.44,10200.0,44.9969,45.0064,44.9969,45.0064,10200.0
2007-01-30 12:30:00,47.44,47.49,47.43,47.48,86600.0,45.0064,45.0538,44.9969,45.0443,86600.0
2007-01-30 12:35:00,47.48,47.48,47.46,47.47,16000.0,45.0443,45.0443,45.0254,45.0349,16000.0
2007-01-30 12:40:00,47.46,47.53,47.46,47.52,28400.0,45.0254,45.0918,45.0254,45.0823,28400.0
2007-01-30 12:45:00,47.51,47.55,47.5,47.55,83700.0,45.0728,45.1107,45.0633,45.1107,83700.0
2007-01-30 12:50:00,47.54,47.56,47.53,47.55,41600.0,45.1013,45.1202,45.0918,45.1107,41600.0
2007-01-30 12:55:00,47.55,47.55,47.51,47.51,4500.0,45.1107,45.1107,45.0728,45.0728,4500.0
2007-01-30 13:00:00,47.51,47.52,47.46,47.47,19000.0,45.0728,45.0823,45.0254,45.0349,19000.0
2007-01-30 13:05:00,47.46,47.47,47.34,47.35,30000.0,45.0254,45.0349,44.9115,44.921,30000.0
2007-01-30 13:10:00,47.36,47.36,47.34,47.35,17400.0,44.9305,44.9305,44.9115,44.921,17400.0
2007-01-30 13:15:00,47.35,47.44,47.35,47.41,21500.0,44.921,45.0064,44.921,44.9779,21500.0
2007-01-30 13:20:00,47.41,47.42,47.41,47.42,6000.0,44.9779,44.9874,44.9779,44.9874,6000.0
2007-01-30 13:25:00,47.42,47.42,47.4,47.41,10000.0,44.9874,44.9874,44.9684,44.9779,10000.0
2007-01-30 13:30:00,47.41,47.42,47.39,47.39,15700.0,44.9779,44.9874,44.959,44.959,15700.0
2007-01-30 13:35:00,47.39,47.43,47.37,47.43,28300.0,44.959,44.9969,44.94,44.9969,28300.0
2007-01-30 13:40:00,47.43,47.5,47.43,47.49,109800.0,44.9969,45.0633,44.9969,45.0538,109800.0
2007-01-30 13:45:00,47.49,47.5,47.48,47.5,27000.0,45.0538,45.0633,45.0443,45.0633,27000.0
2007-01-30 13:50:00,47.5,47.5,47.49,47.49,11300.0,45.0633,45.0633,45.0538,45.0538,11300.0
2007-01-30 13:55:00,47.5,47.5,47.48,47.48,39500.0,45.0633,45.0633,45.0443,45.0443,39500.0
2007-01-30 14:00:00,47.48,47.5,47.48,47.49,33300.0,45.0443,45.0633,45.0443,45.0538,33300.0
2007-01-30 14:05:00,47.49,47.54,47.49,47.53,10400.0,45.0538,45.1013,45.0538,45.0918,10400.0
2007-01-30 14:10:00,47.53,47.54,47.5,47.54,9500.0,45.0918,45.1013,45.0633,45.1013,9500.0
2007-01-30 14:15:00,47.54,47.56,47.53,47.55,7700.0,45.1013,45.1202,45.0918,45.1107,7700.0
2007-01-30 14:20:00,47.55,47.59,47.54,47.59,9300.0,45.1107,45.1487,45.1013,45.1487,9300.0
2007-01-30 14:25:00,47.58,47.6,47.58,47.59,14300.0,45.1392,45.1582,45.1392,45.1487,14300.0
2007-01-30 14:30:00,47.59,47.6,47.57,47.57,9900.0,45.1487,45.1582,45.1297,45.1297,9900.0
2007-01-30 14:35:00,47.58,47.58,47.57,47.58,9400.0,45.1392,45.1392,45.1297,45.1392,9400.0
2007-01-30 14:40:00,47.57,47.58,47.57,47.58,11600.0,45.1297,45.1392,45.1297,45.1392,11600.0
2007-01-30 14:45:00,47.57,47.6,47.57,47.57,12900.0,45.1297,45.1582,45.1297,45.1297,12900.0
2007-01-30 14:50:00,47.56,47.58,47.56,47.57,20000.0,45.1202,45.1392,45.1202,45.1297,20000.0
2007-01-30 14:55:00,47.56,47.57,47.42,47.48,62300.0,45.1202,45.1297,44.9874,45.0443,62300.0
2007-01-30 15:00:00,47.49,47.52,47.39,47.41,71200.0,45.0538,45.0823,44.959,44.9779,71200.0
2007-01-30 15:05:00,47.41,47.44,47.33,47.36,90900.0,44.9779,45.0064,44.902,44.9305,90900.0
2007-01-30 15:10:00,47.36,47.45,47.36,47.41,41000.0,44.9305,45.0159,44.9305,44.9779,41000.0
2007-01-30 15:15:00,47.42,47.44,47.38,47.41,50000.0,44.9874,45.0064,44.9495,44.9779,50000.0
2007-01-30 15:20:00,47.42,47.48,47.42,47.44,41700.0,44.9874,45.0443,44.9874,45.0064,41700.0
2007-01-30 15:25:00,47.43,47.46,47.33,47.34,49200.0,44.9969,45.0254,44.902,44.9115,49200.0
2007-01-30 15:30:00,47.33,47.34,47.3,47.32,52700.0,44.902,44.9115,44.8736,44.8925,52700.0
2007-01-30 15:35:00,47.32,47.32,47.22,47.3,131800.0,44.8925,44.8925,44.7977,44.8736,131800.0
2007-01-30 15:40:00,47.3,47.35,47.27,47.28,98300.0,44.8736,44.921,44.8451,44.8546,98300.0
2007-01-30 15:45:00,47.29,47.33,47.23,47.25,60400.0,44.8641,44.902,44.8072,44.8261,60400.0
2007-01-30 15:50:00,47.25,47.33,47.17,47.33,145900.0,44.8261,44.902,44.7502,44.902,145900.0
2007-01-30 15:55:00,47.33,47.4,47.32,47.38,76400.0,44.902,44.9684,44.8925,44.9495,76400.0
2007-01-31 09:30:00,47.43,47.6,47.43,47.58,28600.0,44.9969,45.1582,44.9969,45.1392,28600.0
2007-01-31 09:35:00,47.58,47.59,47.44,47.44,10500.0,45.1392,45.1487,45.0064,45.0064,10500.0
2007-01-31 09:40:00,47.44,47.45,47.33,47.45,10700.0,45.0064,45.0159,44.902,45.0159,10700.0
2007-01-31 09:45:00,47.47,47.55,47.44,47.52,21900.0,45.0349,45.1107,45.0064,45.0823,21900.0
2007-01-31 09:50:00,47.48,47.51,47.4,47.51,23000.0,45.0443,45.0728,44.9684,45.0728,23000.0
2007-01-31 09:55:00,47.5,47.53,47.42,47.48,21200.0,45.0633,45.0918,44.9874,45.0443,21200.0
2007-01-31 10:00:00,47.46,47.49,47.45,47.45,19600.0,45.0254,45.0538,45.0159,45.0159,19600.0
2007-01-31 10:05:00,47.46,47.46,47.4,47.41,16100.0,45.0254,45.0254,44.9684,44.9779,16100.0
2007-01-31 10:10:00,47.41,47.42,47.39,47.4,29300.0,44.9779,44.9874,44.959,44.9684,29300.0
2007-01-31 10:15:00,47.4,47.45,47.38,47.4,36300.0,44.9684,45.0159,44.9495,44.9684,36300.0
2007-01-31 10:20:00,47.41,47.42,47.38,47.4,24800.0,44.9779,44.9874,44.9495,44.9684,24800.0
2007-01-31 10:25:00,47.4,47.44,47.39,47.44,15500.0,44.9684,45.0064,44.959,45.0064,15500.0
2007-01-31 10:30:00,47.45,47.5,47.45,47.5,26000.0,45.0159,45.0633,45.0159,45.0633,26000.0
2007-01-31 10:35:00,47.5,47.5,47.48,47.49,20900.0,45.0633,45.0633,45.0443,45.0538,20900.0
2007-01-31 10:40:00,47.48,47.49,47.45,47.46,21400.0,45.0443,45.0538,45.0159,45.0254,21400.0
2007-01-31 10:45:00,47.45,47.49,47.44,47.49,17700.0,45.0159,45.0538,45.0064,45.0538,17700.0
2007-01-31 10:50:00,47.5,47.52,47.46,47.48,22000.0,45.0633,45.0823,45.0254,45.0443,22000.0
2007-01-31 10:55:00,47.48,47.5,47.44,47.44,13400.0,45.0443,45.0633,45.0064,45.0064,13400.0
2007-01-31 11:00:00,47.44,47.45,47.41,47.41,18800.0,45.0064,45.0159,44.9779,44.9779,18800.0
2007-01-31 11:05:00,47.42,47.43,47.41,47.41,16500.0,44.9874,44.9969,44.9779,44.9779,16500.0
2007-01-31 11:10:00,47.41,47.42,47.38,47.38,24600.0,44.9779,44.9874,44.9495,44.9495,24600.0
2007-01-31 11:15:00,47.38,47.39,47.34,47.35,12900.0,44.9495,44.959,44.9115,44.921,12900.0
2007-01-31 11:20:00,47.35,47.35,47.26,47.27,17100.0,44.921,44.921,44.8356,44.8451,17100.0
2007-01-31 11:25:00,47.27,47.27,47.21,47.21,24700.0,44.8451,44.8451,44.7882,44.7882,24700.0
2007-01-31 11:30:00,47.21,47.21,47.2,47.21,11900.0,44.7882,44.7882,44.7787,44.7882,11900.0
2007-01-31 11:35:00,47.2,47.25,47.2,47.25,24100.0,44.7787,44.8261,44.7787,44.8261,24100.0
2007-01-31 11:40:00,47.25,47.3,47.25,47.3,19100.0,44.8261,44.8736,44.8261,44.8736,19100.0
2007-01-31 11:45:00,47.3,47.35,47.3,47.35,23200.0,44.8736,44.921,44.8736,44.921,23200.0
2007-01-31 11:50:00,47.35,47.38,47.34,47.37,21100.0,44.921,44.9495,44.9115,44.94,21100.0
2007-01-31 11:55:00,47.38,47.38,47.33,47.34,10800.0,44.9495,44.9495,44.902,44.9115,10800.0
2007-01-31 12:00:00,47.34,47.39,47.33,47.35,31100.0,44.9115,44.959,44.902,44.921,31100.0
2007-01-31 12:05:00,47.35,47.38,47.33,47.36,24300.0,44.921,44.9495,44.902,44.9305,24300.0
2007-01-31 12:10:00,47.37,47.38,47.35,47.36,20100.0,44.94,44.9495,44.921,44.9305,20100.0
2007-01-31 12:15:00,47.35,47.35,47.33,47.34,14300.0,44.921,44.921,44.902,44.9115,14300.0
2007-01-31 12:20:00,47.33,47.36,47.31,47.36,26600.0,44.902,44.9305,44.8831,44.9305,26600.0
2007-01-31 12:25:00,47.35,47.39,47.35,47.37,38200.0,44.921,44.959,44.921,44.94,38200.0
2007-01-31 12:30:00,47.37,47.37,47.33,47.34,31400.0,44.94,44.94,44.902,44.9115,31400.0
2007-01-31 12:35:00,47.35,47.35,47.31,47.35,19200.0,44.921,44.921,44.8831,44.921,19200.0
2007-01-31 12:40:00,47.35,47.38,47.34,47.38,11200.0,44.921,44.9495,44.9115,44.9495,11200.0
2007-01-31 12:45:00,47.37,47.38,47.35,47.37,14900.0,44.94,44.9495,44.921,44.94,14900.0
2007-01-31 12:50:00,47.36,47.37,47.35,47.36,7900.0,44.9305,44.94,44.921,44.9305,7900.0
2007-01-31 12:55:00,47.35,47.43,47.35,47.43,22700.0,44.921,44.9969,44.921,44.9969,22700.0
2007-01-31 13:00:00,47.43,47.43,47.39,47.42,18400.0,44.9969,44.9969,44.959,44.9874,18400.0
2007-01-31 13:05:00,47.42,47.43,47.41,47.42,8800.0,44.9874,44.9969,44.9779,44.9874,8800.0
2007-01-31 13:10:00,47.41,47.42,47.41,47.42,11900.0,44.9779,44.9874,44.9779,44.9874,11900.0
2007-01-31 13:15:00,47.42,47.43,47.41,47.43,17400.0,44.9874,44.9969,44.9779,44.9969,17400.0
2007-01-31 13:20:00,47.43,47.44,47.4,47.4,11100.0,44.9969,45.0064,44.9684,44.9684,11100.0
2007-01-31 13:25:00,47.4,47.42,47.39,47.42,18300.0,44.9684,44.9874,44.959,44.9874,18300.0
2007-01-31 13:30:00,47.41,47.41,47.4,47.41,6900.0,44.9779,44.9779,44.9684,44.9779,6900.0
2007-01-31 13:35:00,47.4,47.44,47.4,47.44,20200.0,44.9684,45.0064,44.9684,45.0064,20200.0
2007-01-31 13:40:00,47.44,47.45,47.42,47.42,9000.0,45.0064,45.0159,44.9874,44.9874,9000.0
2007-01-31 13:45:00,47.42,47.42,47.38,47.38,16200.0,44.9874,44.9874,44.9495,44.9495,16200.0
2007-01-31 13:50:00,47.38,47.43,47.38,47.43,13100.0,44.9495,44.9969,44.9495,44.9969,13100.0
2007-01-31 13:55:00,47.43,47.44,47.42,47.42,9300.0,44.9969,45.0064,44.9874,44.9874,9300.0
2007-01-31 14:00:00,47.43,47.43,47.39,47.39,10000.0,44.9969,44.9969,44.959,44.959,10000.0
2007-01-31 14:05:00,47.39,47.49,47.39,47.4,24400.0,44.959,45.0538,44.959,44.9684,24400.0
2007-01-31 14:10:00,47.39,47.42,47.36,47.38,22600.0,44.959,44.9874,44.9305,44.9495,22600.0
2007-01-31 14:15:00,47.39,47.5,47.39,47.49,32800.0,44.959,45.0633,44.959,45.0538,32800.0
2007-01-31 14:20:00,47.5,47.57,47.48,47.54,113800.0,45.0633,45.1297,45.0443,45.1013,113800.0
2007-01-31 14:25:00,47.53,47.53,47.45,47.49,42900.0,45.0918,45.0918,45.0159,45.0538,42900.0
2007-01-31 14:30:00,47.49,47.55,47.49,47.54,55100.0,45.0538,45.1107,45.0538,45.1013,55100.0
2007-01-31 14:35:00,47.54,47.6,47.54,47.58,49700.0,45.1013,45.1582,45.1013,45.1392,49700.0
2007-01-31 14:40:00,47.58,47.58,47.52,47.54,21100.0,45.1392,45.1392,45.0823,45.1013,21100.0
2007-01-31 14:45:00,47.54,47.56,47.49,47.55,36400.0,45.1013,45.1202,45.0538,45.1107,36400.0
2007-01-31 14:50:00,47.55,47.59,47.53,47.59,29100.0,45.1107,45.1487,45.0918,45.1487,29100.0
2007-01-31 14:55:00,47.59,47.72,47.59,47.7,44200.0,45.1487,45.272,45.1487,45.2531,44200.0
2007-01-31 15:00:00,47.68,47.69,47.66,47.69,21300.0,45.2341,45.2436,45.2151,45.2436,21300.0
2007-01-31 15:05:00,47.7,47.79,47.7,47.79,39000.0,45.2531,45.3384,45.2531,45.3384,39000.0
2007-01-31 15:10:00,47.79,47.8,47.78,47.79,24700.0,45.3384,45.3479,45.329,45.3384,24700.0
2007-01-31 15:15:00,47.78,47.84,47.77,47.83,52000.0,45.329,45.3859,45.3195,45.3764,52000.0
2007-01-31 15:20:00,47.82,47.87,47.81,47.87,39100.0,45.3669,45.4143,45.3574,45.4143,39100.0
2007-01-31 15:25:00,47.86,47.9,47.86,47.89,58900.0,45.4048,45.4428,45.4048,45.4333,58900.0
2007-01-31 15:30:00,47.88,47.94,47.87,47.92,41400.0,45.4238,45.4807,45.4143,45.4618,41400.0
2007-01-31 15:35:00,47.92,47.98,47.92,47.93,71800.0,45.4618,45.5187,45.4618,45.4713,71800.0
2007-01-31 15:40:00,47.93,47.93,47.84,47.84,68200.0,45.4713,45.4713,45.3859,45.3859,68200.0
2007-01-31 15:45:00,47.85,47.87,47.84,47.85,43600.0,45.3954,45.4143,45.3859,45.3954,43600.0
2007-01-31 15:50:00,47.85,47.91,47.84,47.89,88700.0,45.3954,45.4523,45.3859,45.4333,88700.0
2007-01-31 15:55:00,47.89,47.91,47.8,47.85,114900.0,45.4333,45.4523,45.3479,45.3954,114900.0
2007-02-01 09:30:00,48.2,48.48,48.06,48.32,90400.0,45.7274,45.993,45.5946,45.8412,90400.0
2007-02-01 09:35:00,48.33,48.37,48.16,48.35,75900.0,45.8507,45.8887,45.6895,45.8697,75900.0
2007-02-01 09:40:00,48.37,48.48,48.31,48.35,39200.0,45.8887,45.993,45.8318,45.8697,39200.0
2007-02-01 09:45:00,48.36,48.6,48.35,48.5,69500.0,45.8792,46.1069,45.8697,46.012,69500.0
2007-02-01 09:50:00,48.51,48.55,48.35,48.43,18800.0,46.0215,46.0595,45.8697,45.9456,18800.0
2007-02-01 09:55:00,48.43,48.81,48.43,48.56,71400.0,45.9456,46.3061,45.9456,46.0689,71400.0
2007-02-01 10:00:00,48.52,48.52,48.35,48.35,23800.0,46.031,46.031,45.8697,45.8697,23800.0
2007-02-01 10:05:00,48.4,48.47,48.37,48.44,20800.0,45.9171,45.9836,45.8887,45.9551,20800.0
2007-02-01 10:10:00,48.45,48.45,48.4,48.44,56100.0,45.9646,45.9646,45.9171,45.9551,56100.0
2007-02-01 10:15:00,48.45,48.58,48.43,48.54,53400.0,45.9646,46.0879,45.9456,46.05,53400.0
2007-02-01 10:20:00,48.54,48.55,48.4,48.46,47100.0,46.05,46.0595,45.9171,45.9741,47100.0
2007-02-01 10:25:00,48.47,48.54,48.45,48.46,21600.0,45.9836,46.05,45.9646,45.9741,21600.0
2007-02-01 10:30:00,48.46,48.53,48.41,48.53,35200.0,45.9741,46.0405,45.9266,46.0405,35200.0
2007-02-01 10:35:00,48.53,48.59,48.53,48.59,45100.0,46.0405,46.0974,46.0405,46.0974,45100.0
2007-02-01 10:40:00,48.59,48.7,48.58,48.65,19700.0,46.0974,46.2018,46.0879,46.1543,19700.0
2007-02-01 10:45:00,48.67,48.71,48.63,48.64,33500.0,46.1733,46.2112,46.1353,46.1448,33500.0
2007-02-01 10:50:00,48.64,48.7,48.63,48.68,51100.0,46.1448,46.2018,46.1353,46.1828,51100.0
2007-02-01 10:55:00,48.69,48.73,48.66,48.67,88700.0,46.1923,46.2302,46.1638,46.1733,88700.0
2007-02-01 11:00:00,48.69,48.73,48.65,48.65,54800.0,46.1923,46.2302,46.1543,46.1543,54800.0
2007-02-01 11:05:00,48.66,48.66,48.56,48.56,30000.0,46.1638,46.1638,46.0689,46.0689,30000.0
2007-02-01 11:10:00,48.57,48.63,48.56,48.61,32200.0,46.0784,46.1353,46.0689,46.1164,32200.0
2007-02-01 11:15:00,48.61,48.62,48.52,48.55,28200.0,46.1164,46.1259,46.031,46.0595,28200.0
2007-02-01 11:20:00,48.55,48.64,48.54,48.64,35700.0,46.0595,46.1448,46.05,46.1448,35700.0
2007-02-01 11:25:00,48.64,48.75,48.62,48.74,47900.0,46.1448,46.2492,46.1259,46.2397,47900.0
2007-02-01 11:30:00,48.74,48.74,48.67,48.68,26000.0,46.2397,46.2397,46.1733,46.1828,26000.0
2007-02-01 11:35:00,48.68,48.71,48.67,48.71,39200.0,46.1828,46.2112,46.1733,46.2112,39200.0
2007-02-01 11:40:00,48.71,48.72,48.68,48.71,53900.0,46.2112,46.2207,46.1828,46.2112,53900.0
2007-02-01 11:45:00,48.71,48.8,48.7,48.8,58600.0,46.2112,46.2966,46.2018,46.2966,58600.0
2007-02-01 11:50:00,48.79,48.83,48.72,48.72,31100.0,46.2871,46.3251,46.2207,46.2207,31100.0
2007-02-01 11:55:00,48.73,48.75,48.71,48.72,29700.0,46.2302,46.2492,46.2112,46.2207,29700.0
2007-02-01 12:00:00,48.7,48.75,48.68,48.73,25500.0,46.2018,46.2492,46.1828,46.2302,25500.0
2007-02-01 12:05:00,48.74,48.8,48.73,48.8,52300.0,46.2397,46.2966,46.2302,46.2966,52300.0
2007-02-01 12:10:00,48.79,48.84,48.78,48.81,27800.0,46.2871,46.3346,46.2777,46.3061,27800.0
2007-02-01 12:15:00,48.81,48.87,48.79,48.86,30800.0,46.3061,46.363,46.2871,46.3535,30800.0
2007-02-01 12:20:00,48.86,48.86,48.81,48.84,33800.0,46.3535,46.3535,46.3061,46.3346,33800.0
2007-02-01 12:25:00,48.84,48.87,48.81,48.82,38700.0,46.3346,46.363,46.3061,46.3156,38700.0
2007-02-01 12:30:00,48.81,48.85,48.81,48.83,38600.0,46.3061,46.3441,46.3061,46.3251,38600.0
2007-02-01 12:35:00,48.83,48.85,48.82,48.84,29400.0,46.3251,46.3441,46.3156,46.3346,29400.0
2007-02-01 12:40:00,48.84,48.95,48.83,48.95,46300.0,46.3346,46.4389,46.3251,46.4389,46300.0
2007-02-01 12:45:00,48.94,48.95,48.92,48.95,37700.0,46.4294,46.4389,46.4105,46.4389,37700.0
2007-02-01 12:50:00,48.96,49.0,48.92,48.93,56800.0,46.4484,46.4864,46.4105,46.42,56800.0
2007-02-01 12:55:00,48.93,48.96,48.88,48.92,33700.0,46.42,46.4484,46.3725,46.4105,33700.0
2007-02-01 13:00:00,48.92,49.01,48.9,49.0,39400.0,46.4105,46.4959,46.3915,46.4864,39400.0
2007-02-01 13:05:00,49.0,49.01,48.94,48.96,46700.0,46.4864,46.4959,46.4294,46.4484,46700.0
2007-02-01 13:10:00,48.96,49.0,48.94,48.95,24900.0,46.4484,46.4864,46.4294,46.4389,24900.0
2007-02-01 13:15:00,48.96,48.98,48.94,48.97,25600.0,46.4484,46.4674,46.4294,46.4579,25600.0
2007-02-01 13:20:00,48.97,48.99,48.95,48.97,23600.0,46.4579,46.4769,46.4389,46.4579,23600.0
2007-02-01 13:25:00,48.96,48.97,48.91,48.94,27000.0,46.4484,46.4579,46.401,46.4294,27000.0
2007-02-01 13:30:00,48.95,49.03,48.95,48.96,38000.0,46.4389,46.5148,46.4389,46.4484,38000.0
2007-02-01 13:35:00,48.96,48.97,48.9,48.92,40100.0,46.4484,46.4579,46.3915,46.4105,40100.0
2007-02-01 13:40:00,48.93,48.95,48.91,48.95,41900.0,46.42,46.4389,46.401,46.4389,41900.0
2007-02-01 13:45:00,48.95,48.97,48.91,48.96,42300.0,46.4389,46.4579,46.401,46.4484,42300.0
2007-02-01 13:50:00,48.96,48.96,48.93,48.94,31700.0,46.4484,46.4484,46.42,46.4294,31700.0
2007-02-01 13:55:00,48.94,48.95,48.91,48.91,17800.0,46.4294,46.4389,46.401,46.401,17800.0
2007-02-01 14:00:00,48.91,48.99,48.91,48.97,44900.0,46.401,46.4769,46.401,46.4579,44900.0
2007-02-01 14:05:00,48.96,49.03,48.96,49.03,61000.0,46.4484,46.5148,46.4484,46.5148,61000.0
2007-02-01 14:10:00,49.03,49.04,48.99,49.0,39900.0,46.5148,46.5243,46.4769,46.4864,39900.0
2007-02-01 14:15:00,48.99,49.01,48.98,48.99,24700.0,46.4769,46.4959,46.4674,46.4769,24700.0
2007-02-01 14:20:00,49.0,49.01,48.94,48.94,28300.0,46.4864,46.4959,46.4294,46.4294,28300.0
2007-02-01 14:25:00,48.95,48.99,48.93,48.98,67200.0,46.4389,46.4769,46.42,46.4674,67200.0
2007-02-01 14:30:00,48.98,48.98,48.89,48.93,40000.0,46.4674,46.4674,46.382,46.42,40000.0
2007-02-01 14:35:00,48.94,48.94,48.85,48.85,87500.0,46.4294,46.4294,46.3441,46.3441,87500.0
2007-02-01 14:40:00,48.85,48.93,48.85,48.87,26200.0,46.3441,46.42,46.3441,46.363,26200.0
2007-02-01 14:45:00,48.87,48.87,48.74,48.75,85800.0,46.363,46.363,46.2397,46.2492,85800.0
2007-02-01 14:50:00,48.74,48.74,48.7,48.7,28700.0,46.2397,46.2397,46.2018,46.2018,28700.0
2007-02-01 14:55:00,48.71,48.75,48.7,48.74,27400.0,46.2112,46.2492,46.2018,46.2397,27400.0
2007-02-01 15:00:00,48.75,48.81,48.75,48.8,22500.0,46.2492,46.3061,46.2492,46.2966,22500.0
2007-02-01 15:05:00,48.81,48.83,48.8,48.81,33600.0,46.3061,46.3251,46.2966,46.3061,33600.0
2007-02-01 15:10:00,48.81,48.84,48.8,48.83,43100.0,46.3061,46.3346,46.2966,46.3251,43100.0
2007-02-01 15:15:00,48.84,48.84,48.76,48.79,34300.0,46.3346,46.3346,46.2587,46.2871,34300.0
2007-02-01 15:20:00,48.79,48.82,48.78,48.79,67200.0,46.2871,46.3156,46.2777,46.2871,67200.0
2007-02-01 15:25:00,48.79,48.85,48.79,48.81,44000.0,46.2871,46.3441,46.2871,46.3061,44000.0
2007-02-01 15:30:00,48.81,48.82,48.76,48.8,33700.0,46.3061,46.3156,46.2587,46.2966,33700.0
2007-02-01 15:35:00,48.8,48.82,48.79,48.8,26900.0,46.2966,46.3156,46.2871,46.2966,26900.0
2007-02-01 15:40:00,48.81,48.83,48.78,48.78,39400.0,46.3061,46.3251,46.2777,46.2777,39400.0
2007-02-01 15:45:00,48.79,48.82,48.78,48.81,64200.0,46.2871,46.3156,46.2777,46.3061,64200.0
2007-02-01 15:50:00,48.8,48.98,48.75,48.98,76900.0,46.2966,46.4674,46.2492,46.4674,76900.0
2007-02-01 15:55:00,48.98,48.98,48.76,48.88,112200.0,46.4674,46.4674,46.2587,46.3725,112200.0
2007-02-02 09:30:00,48.72,49.03,48.72,48.98,54100.0,46.2207,46.5148,46.2207,46.4674,54100.0
2007-02-02 09:35:00,48.98,49.15,48.97,49.0,59200.0,46.4674,46.6287,46.4579,46.4864,59200.0
2007-02-02 09:40:00,49.02,49.1,48.99,49.03,24100.0,46.5053,46.5812,46.4769,46.5148,24100.0
2007-02-02 09:45:00,49.04,49.11,49.02,49.03,24700.0,46.5243,46.5907,46.5053,46.5148,24700.0
2007-02-02 09:50:00,49.05,49.14,49.01,49.13,42600.0,46.5338,46.6192,46.4959,46.6097,42600.0
2007-02-02 09:55:00,49.13,49.14,48.99,49.0,69400.0,46.6097,46.6192,46.4769,46.4864,69400.0
2007-02-02 10:00:00,49.01,49.13,49.0,49.13,49200.0,46.4959,46.6097,46.4864,46.6097,49200.0
2007-02-02 10:05:00,49.12,49.13,49.08,49.09,38600.0,46.6002,46.6097,46.5623,46.5717,38600.0
2007-02-02 10:10:00,49.09,49.24,49.08,49.22,81600.0,46.5717,46.7141,46.5623,46.6951,81600.0
2007-02-02 10:15:00,49.23,49.25,49.18,49.21,27600.0,46.7046,46.7235,46.6571,46.6856,27600.0
2007-02-02 10:20:00,49.2,49.24,49.17,49.19,37200.0,46.6761,46.7141,46.6476,46.6666,37200.0
2007-02-02 10:25:00,49.19,49.23,49.16,49.21,61800.0,46.6666,46.7046,46.6382,46.6856,61800.0
2007-02-02 10:30:00,49.21,49.33,49.2,49.31,45500.0,46.6856,46.7994,46.6761,46.7805,45500.0
2007-02-02 10:35:00,49.32,49.45,49.3,49.4,143700.0,46.79,46.9133,46.771,46.8658,143700.0
2007-02-02 10:40:00,49.4,49.43,49.33,49.41,83200.0,46.8658,46.8943,46.7994,46.8753,83200.0
2007-02-02 10:45:00,49.42,49.43,49.39,49.43,39800.0,46.8848,46.8943,46.8564,46.8943,39800.0
2007-02-02 10:50:00,49.43,49.47,49.38,49.39,42400.0,46.8943,46.9323,46.8469,46.8564,42400.0
2007-02-02 10:55:00,49.38,49.47,49.34,49.47,53300.0,46.8469,46.9323,46.8089,46.9323,53300.0
2007-02-02 11:00:00,49.47,49.49,49.35,49.35,83100.0,46.9323,46.9512,46.8184,46.8184,83100.0
2007-02-02 11:05:00,49.35,49.36,49.28,49.28,21100.0,46.8184,46.8279,46.752,46.752,21100.0
2007-02-02 11:10:00,49.28,49.33,49.24,49.33,35500.0,46.752,46.7994,46.7141,46.7994,35500.0
2007-02-02 11:15:00,49.33,49.36,49.33,49.34,15700.0,46.7994,46.8279,46.7994,46.8089,15700.0
2007-02-02 11:20:00,49.35,49.4,49.33,49.37,30800.0,46.8184,46.8658,46.7994,46.8374,30800.0
2007-02-02 11:25:00,49.36,49.36,49.35,49.35,35900.0,46.8279,46.8279,46.8184,46.8184,35900.0
2007-02-02 11:30:00,49.35,49.36,49.34,49.34,13900.0,46.8184,46.8279,46.8089,46.8089,13900.0
2007-02-02 11:35:00,49.34,49.34,49.32,49.33,23600.0,46.8089,46.8089,46.79,46.7994,23600.0
2007-02-02 11:40:00,49.32,49.32,49.27,49.27,14300.0,46.79,46.79,46.7425,46.7425,14300.0
2007-02-02 11:45:00,49.28,49.28,49.27,49.28,5800.0,46.752,46.752,46.7425,46.752,5800.0
2007-02-02 11:50:00,49.28,49.3,49.27,49.27,45500.0,46.752,46.771,46.7425,46.7425,45500.0
2007-02-02 11:55:00,49.28,49.28,49.2,49.2,17200.0,46.752,46.752,46.6761,46.6761,17200.0
2007-02-02 12:00:00,49.2,49.21,49.2,49.21,23400.0,46.6761,46.6856,46.6761,46.6856,23400.0
2007-02-02 12:05:00,49.21,49.21,49.17,49.17,18900.0,46.6856,46.6856,46.6476,46.6476,18900.0
2007-02-02 12:10:00,49.18,49.29,49.17,49.28,27200.0,46.6571,46.7615,46.6476,46.752,27200.0
2007-02-02 12:15:00,49.28,49.29,49.28,49.28,17900.0,46.752,46.7615,46.752,46.752,17900.0
2007-02-02 12:20:00,49.29,49.29,49.24,49.24,13200.0,46.7615,46.7615,46.7141,46.7141,13200.0
2007-02-02 12:25:00,49.23,49.33,49.2,49.32,58400.0,46.7046,46.7994,46.6761,46.79,58400.0
2007-02-02 12:30:00,49.32,49.39,49.32,49.36,34600.0,46.79,46.8564,46.79,46.8279,34600.0
2007-02-02 12:35:00,49.37,49.42,49.37,49.39,40200.0,46.8374,46.8848,46.8374,46.8564,40200.0
2007-02-02 12:40:00,49.4,49.41,49.38,49.39,31900.0,46.8658,46.8753,46.8469,46.8564,31900.0
2007-02-02 12:45:00,49.4,49.41,49.4,49.4,15800.0,46.8658,46.8753,46.8658,46.8658,15800.0
2007-02-02 12:50:00,49.41,49.41,49.38,49.39,27300.0,46.8753,46.8753,46.8469,46.8564,27300.0
2007-02-02 12:55:00,49.39,49.39,49.37,49.38,10400.0,46.8564,46.8564,46.8374,46.8469,10400.0
2007-02-02 13:00:00,49.38,49.38,49.36,49.36,9800.0,46.8469,46.8469,46.8279,46.8279,9800.0
2007-02-02 13:05:00,49.37,49.37,49.36,49.37,5500.0,46.8374,46.8374,46.8279,46.8374,5500.0
2007-02-02 13:10:00,49.37,49.37,49.34,49.35,21600.0,46.8374,46.8374,46.8089,46.8184,21600.0
2007-02-02 13:15:00,49.34,49.34,49.31,49.32,17100.0,46.8089,46.8089,46.7805,46.79,17100.0
2007-02-02 13:20:00,49.32,49.32,49.25,49.25,21800.0,46.79,46.79,46.7235,46.7235,21800.0
2007-02-02 13:25:00,49.26,49.32,49.25,49.32,41200.0,46.733,46.79,46.7235,46.79,41200.0
2007-02-02 13:30:00,49.32,49.37,49.32,49.37,35900.0,46.79,46.8374,46.79,46.8374,35900.0
2007-02-02 13:35:00,49.37,49.37,49.3,49.32,17400.0,46.8374,46.8374,46.771,46.79,17400.0
2007-02-02 13:40:00,49.32,49.38,49.31,49.38,20800.0,46.79,46.8469,46.7805,46.8469,20800.0
2007-02-02 13:45:00,49.38,49.38,49.31,49.31,11900.0,46.8469,46.8469,46.7805,46.7805,11900.0
2007-02-02 13:50:00,49.32,49.32,49.24,49.24,12300.0,46.79,46.79,46.7141,46.7141,12300.0
2007-02-02 13:55:00,49.24,49.25,49.23,49.24,15500.0,46.7141,46.7235,46.7046,46.7141,15500.0
2007-02-02 14:00:00,49.25,49.25,49.22,49.23,17500.0,46.7235,46.7235,46.6951,46.7046,17500.0
2007-02-02 14:05:00,49.23,49.23,49.22,49.22,17200.0,46.7046,46.7046,46.6951,46.6951,17200.0
2007-02-02 14:10:00,49.22,49.23,49.2,49.2,15500.0,46.6951,46.7046,46.6761,46.6761,15500.0
2007-02-02 14:15:00,49.2,49.21,49.15,49.16,21000.0,46.6761,46.6856,46.6287,46.6382,21000.0
2007-02-02 14:20:00,49.15,49.16,49.11,49.16,55700.0,46.6287,46.6382,46.5907,46.6382,55700.0
2007-02-02 14:25:00,49.16,49.19,49.15,49.17,66800.0,46.6382,46.6666,46.6287,46.6476,66800.0
2007-02-02 14:30:00,49.17,49.24,49.17,49.19,38100.0,46.6476,46.7141,46.6476,46.6666,38100.0
2007-02-02 14:35:00,49.2,49.24,49.19,49.23,34300.0,46.6761,46.7141,46.6666,46.7046,34300.0
2007-02-02 14:40:00,49.24,49.24,49.21,49.22,15700.0,46.7141,46.7141,46.6856,46.6951,15700.0
2007-02-02 14:45:00,49.21,49.23,49.2,49.22,19500.0,46.6856,46.7046,46.6761,46.6951,19500.0
2007-02-02 14:50:00,49.22,49.24,49.21,49.24,51200.0,46.6951,46.7141,46.6856,46.7141,51200.0
2007-02-02 14:55:00,49.24,49.31,49.24,49.29,43400.0,46.7141,46.7805,46.7141,46.7615,43400.0
2007-02-02 15:00:00,49.28,49.32,49.28,49.32,37200.0,46.752,46.79,46.752,46.79,37200.0
2007-02-02 15:05:00,49.32,49.32,49.29,49.29,23300.0,46.79,46.79,46.7615,46.7615,23300.0
2007-02-02 15:10:00,49.3,49.35,49.29,49.35,54100.0,46.771,46.8184,46.7615,46.8184,54100.0
2007-02-02 15:15:00,49.34,49.39,49.34,49.39,47900.0,46.8089,46.8564,46.8089,46.8564,47900.0
2007-02-02 15:20:00,49.38,49.41,49.38,49.4,44900.0,46.8469,46.8753,46.8469,46.8658,44900.0
2007-02-02 15:25:00,49.4,49.43,49.4,49.43,45300.0,46.8658,46.8943,46.8658,46.8943,45300.0
2007-02-02 15:30:00,49.43,49.48,49.42,49.46,73300.0,46.8943,46.9417,46.8848,46.9228,73300.0
2007-02-02 15:35:00,49.45,49.48,49.45,49.48,39200.0,46.9133,46.9417,46.9133,46.9417,39200.0
2007-02-02 15:40:00,49.47,49.53,49.46,49.49,87600.0,46.9323,46.9892,46.9228,46.9512,87600.0
2007-02-02 15:45:00,49.49,49.5,49.49,49.5,43200.0,46.9512,46.9607,46.9512,46.9607,43200.0
2007-02-02 15:50:00,49.5,49.51,49.48,49.49,46600.0,46.9607,46.9702,46.9417,46.9512,46600.0
2007-02-02 15:55:00,49.48,49.49,49.39,49.43,73000.0,46.9417,46.9512,46.8564,46.8943,73000.0
2007-02-05 09:30:00,49.3,49.5,49.15,49.15,29500.0,46.771,46.9607,46.6287,46.6287,29500.0
2007-02-05 09:35:00,49.15,49.28,49.13,49.28,23300.0,46.6287,46.752,46.6097,46.752,23300.0
2007-02-05 09:40:00,49.27,49.39,49.2,49.24,24000.0,46.7425,46.8564,46.6761,46.7141,24000.0
2007-02-05 09:45:00,49.22,49.26,49.21,49.24,17700.0,46.6951,46.733,46.6856,46.7141,17700.0
2007-02-05 09:50:00,49.24,49.36,49.16,49.17,15900.0,46.7141,46.8279,46.6382,46.6476,15900.0
2007-02-05 09:55:00,49.17,49.19,48.97,49.01,22400.0,46.6476,46.6666,46.4579,46.4959,22400.0
2007-02-05 10:00:00,49.01,49.13,48.93,49.1,57600.0,46.4959,46.6097,46.42,46.5812,57600.0
2007-02-05 10:05:00,49.11,49.11,48.9,48.91,21000.0,46.5907,46.5907,46.3915,46.401,21000.0
2007-02-05 10:10:00,48.91,49.07,48.9,49.02,22000.0,46.401,46.5528,46.3915,46.5053,22000.0
2007-02-05 10:15:00,49.02,49.02,48.9,48.91,18500.0,46.5053,46.5053,46.3915,46.401,18500.0
2007-02-05 10:20:00,48.89,49.23,48.88,49.22,58000.0,46.382,46.7046,46.3725,46.6951,58000.0
2007-02-05 10:25:00,49.2,49.21,49.02,49.04,10300.0,46.6761,46.6856,46.5053,46.5243,10300.0
2007-02-05 10:30:00,49.03,49.16,49.01,49.07,23200.0,46.5148,46.6382,46.4959,46.5528,23200.0
2007-02-05 10:35:00,49.09,49.1,49.01,49.01,12300.0,46.5717,46.5812,46.4959,46.4959,12300.0
2007-02-05 10:40:00,49.01,49.02,48.93,48.93,19700.0,46.4959,46.5053,46.42,46.42,19700.0
2007-02-05 10:45:00,48.92,49.04,48.9,49.04,22200.0,46.4105,46.5243,46.3915,46.5243,22200.0
2007-02-05 10:50:00,49.03,49.04,48.9,48.91,20100.0,46.5148,46.5243,46.3915,46.401,20100.0
2007-02-05 10:55:00,48.91,48.97,48.9,48.9,25600.0,46.401,46.4579,46.3915,46.3915,25600.0
2007-02-05 11:00:00,48.9,48.95,48.88,48.91,16900.0,46.3915,46.4389,46.3725,46.401,16900.0
2007-02-05 11:05:00,48.9,48.91,48.84,48.89,11400.0,46.3915,46.401,46.3346,46.382,11400.0
2007-02-05 11:10:00,48.88,48.89,48.83,48.84,9400.0,46.3725,46.382,46.3251,46.3346,9400.0
2007-02-05 11:15:00,48.84,48.9,48.83,48.89,19800.0,46.3346,46.3915,46.3251,46.382,19800.0
2007-02-05 11:20:00,48.9,48.9,48.84,48.86,13500.0,46.3915,46.3915,46.3346,46.3535,13500.0
2007-02-05 11:25:00,48.85,48.9,48.84,48.9,26800.0,46.3441,46.3915,46.3346,46.3915,26800.0
2007-02-05 11:30:00,48.9,48.94,48.84,48.85,34300.0,46.3915,46.4294,46.3346,46.3441,34300.0
2007-02-05 11:35:00,48.86,48.91,48.86,48.9,11800.0,46.3535,46.401,46.3535,46.3915,11800.0
2007-02-05 11:40:00,48.89,48.9,48.86,48.9,14800.0,46.382,46.3915,46.3535,46.3915,14800.0
2007-02-05 11:45:00,48.89,48.93,48.86,48.92,23400.0,46.382,46.42,46.3535,46.4105,23400.0
2007-02-05 11:50:00,48.91,48.91,48.89,48.91,12200.0,46.401,46.401,46.382,46.401,12200.0
2007-02-05 11:55:00,48.89,48.92,48.86,48.89,15600.0,46.382,46.4105,46.3535,46.382,15600.0
2007-02-05 12:00:00,48.86,48.9,48.84,48.9,10400.0,46.3535,46.3915,46.3346,46.3915,10400.0
2007-02-05 12:05:00,48.89,48.93,48.89,48.92,3300.0,46.382,46.42,46.382,46.4105,3300.0
2007-02-05 12:10:00,48.92,48.96,48.91,48.96,16500.0,46.4105,46.4484,46.401,46.4484,16500.0
2007-02-05 12:15:00,48.96,48.96,48.88,48.9,9400.0,46.4484,46.4484,46.3725,46.3915,9400.0
2007-02-05 12:20:00,48.9,48.91,48.81,48.81,15500.0,46.3915,46.401,46.3061,46.3061,15500.0
2007-02-05 12:25:00,48.82,48.83,48.78,48.8,18500.0,46.3156,46.3251,46.2777,46.2966,18500.0
2007-02-05 12:30:00,48.8,48.91,48.79,48.91,28500.0,46.2966,46.401,46.2871,46.401,28500.0
2007-02-05 12:35:00,48.92,48.93,48.89,48.9,14300.0,46.4105,46.42,46.382,46.3915,14300.0
2007-02-05 12:40:00,48.9,48.9,48.85,48.86,15300.0,46.3915,46.3915,46.3441,46.3535,15300.0
2007-02-05 12:45:00,48.86,48.86,48.82,48.82,13600.0,46.3535,46.3535,46.3156,46.3156,13600.0
2007-02-05 12:50:00,48.82,48.85,48.8,48.83,11400.0,46.3156,46.3441,46.2966,46.3251,11400.0
2007-02-05 12:55:00,48.83,48.85,48.82,48.85,8400.0,46.3251,46.3441,46.3156,46.3441,8400.0
2007-02-05 13:00:00,48.85,48.89,48.85,48.88,11600.0,46.3441,46.382,46.3441,46.3725,11600.0
2007-02-05 13:05:00,48.86,48.88,48.8,48.84,17500.0,46.3535,46.3725,46.2966,46.3346,17500.0
2007-02-05 13:10:00,48.82,48.84,48.77,48.79,18400.0,46.3156,46.3346,46.2682,46.2871,18400.0
2007-02-05 13:15:00,48.79,48.86,48.78,48.84,15700.0,46.2871,46.3535,46.2777,46.3346,15700.0
2007-02-05 13:20:00,48.84,48.84,48.82,48.82,2900.0,46.3346,46.3346,46.3156,46.3156,2900.0
2007-02-05 13:25:00,48.83,48.83,48.73,48.74,17500.0,46.3251,46.3251,46.2302,46.2397,17500.0
2007-02-05 13:30:00,48.75,48.77,48.72,48.77,17500.0,46.2492,46.2682,46.2207,46.2682,17500.0
2007-02-05 13:35:00,48.77,48.88,48.75,48.88,20700.0,46.2682,46.3725,46.2492,46.3725,20700.0
2007-02-05 13:40:00,48.88,48.9,48.87,48.88,7100.0,46.3725,46.3915,46.363,46.3725,7100.0
2007-02-05 13:45:00,48.88,48.88,48.87,48.87,10700.0,46.3725,46.3725,46.363,46.363,10700.0
2007-02-05 13:50:00,48.88,48.9,48.88,48.89,11500.0,46.3725,46.3915,46.3725,46.382,11500.0
2007-02-05 13:55:00,48.89,48.9,48.88,48.89,8600.0,46.382,46.3915,46.3725,46.382,8600.0
2007-02-05 14:00:00,48.89,48.92,48.89,48.9,29500.0,46.382,46.4105,46.382,46.3915,29500.0
2007-02-05 14:05:00,48.9,48.9,48.86,48.86,10800.0,46.3915,46.3915,46.3535,46.3535,10800.0
2007-02-05 14:10:00,48.87,48.9,48.84,48.88,19500.0,46.363,46.3915,46.3346,46.3725,19500.0
2007-02-05 14:15:00,48.87,48.89,48.85,48.86,30800.0,46.363,46.382,46.3441,46.3535,30800.0
2007-02-05 14:20:00,48.86,49.0,48.86,48.99,32200.0,46.3535,46.4864,46.3535,46.4769,32200.0
2007-02-05 14:25:00,49.0,49.06,49.0,49.05,18700.0,46.4864,46.5433,46.4864,46.5338,18700.0
2007-02-05 14:30:00,49.06,49.07,49.05,49.05,12200.0,46.5433,46.5528,46.5338,46.5338,12200.0
2007-02-05 14:35:00,49.04,49.05,49.04,49.05,9500.0,46.5243,46.5338,46.5243,46.5338,9500.0
2007-02-05 14:40:00,49.05,49.08,49.04,49.08,24400.0,46.5338,46.5623,46.5243,46.5623,24400.0
2007-02-05 14:45:00,49.07,49.1,49.06,49.06,12600.0,46.5528,46.5812,46.5433,46.5433,12600.0
2007-02-05 14:50:00,49.06,49.1,49.05,49.09,8000.0,46.5433,46.5812,46.5338,46.5717,8000.0
2007-02-05 14:55:00,49.09,49.09,49.05,49.08,14000.0,46.5717,46.5717,46.5338,46.5623,14000.0
2007-02-05 15:00:00,49.06,49.06,48.99,49.0,11900.0,46.5433,46.5433,46.4769,46.4864,11900.0
2007-02-05 15:05:00,49.0,49.0,48.99,48.99,12500.0,46.4864,46.4864,46.4769,46.4769,12500.0
2007-02-05 15:10:00,48.99,49.0,48.98,48.99,9100.0,46.4769,46.4864,46.4674,46.4769,9100.0
2007-02-05 15:15:00,48.99,49.02,48.98,49.02,15200.0,46.4769,46.5053,46.4674,46.5053,15200.0
2007-02-05 15:20:00,49.01,49.05,48.98,49.01,25500.0,46.4959,46.5338,46.4674,46.4959,25500.0
2007-02-05 15:25:00,49.0,49.02,48.91,48.93,23400.0,46.4864,46.5053,46.401,46.42,23400.0
2007-02-05 15:30:00,48.92,49.08,48.92,49.05,31400.0,46.4105,46.5623,46.4105,46.5338,31400.0
2007-02-05 15:35:00,49.03,49.04,48.96,49.0,23400.0,46.5148,46.5243,46.4484,46.4864,23400.0
2007-02-05 15:40:00,49.0,49.0,48.94,48.95,19100.0,46.4864,46.4864,46.4294,46.4389,19100.0
2007-02-05 15:45:00,48.96,49.02,48.94,49.01,34600.0,46.4484,46.5053,46.4294,46.4959,34600.0
2007-02-05 15:50:00,49.02,49.04,48.99,49.0,18600.0,46.5053,46.5243,46.4769,46.4864,18600.0
2007-02-05 15:55:00,49.0,49.03,48.99,49.02,24400.0,46.4864,46.5148,46.4769,46.5053,24400.0
2007-02-06 09:30:00,49.4,49.48,49.32,49.38,65300.0,46.8658,46.9417,46.79,46.8469,65300.0
2007-02-06 09:35:00,49.37,49.47,49.35,49.43,25000.0,46.8374,46.9323,46.8184,46.8943,25000.0
2007-02-06 09:40:00,49.43,49.46,49.39,49.44,13600.0,46.8943,46.9228,46.8564,46.9038,13600.0
2007-02-06 09:45:00,49.43,49.5,49.43,49.49,24400.0,46.8943,46.9607,46.8943,46.9512,24400.0
2007-02-06 09:50:00,49.5,49.5,49.43,49.44,19800.0,46.9607,46.9607,46.8943,46.9038,19800.0
2007-02-06 09:55:00,49.44,49.49,49.44,49.49,34900.0,46.9038,46.9512,46.9038,46.9512,34900.0
2007-02-06 10:00:00,49.47,49.49,49.46,49.47,20300.0,46.9323,46.9512,46.9228,46.9323,20300.0
2007-02-06 10:05:00,49.47,49.5,49.41,49.42,51700.0,46.9323,46.9607,46.8753,46.8848,51700.0
2007-02-06 10:10:00,49.43,49.43,49.4,49.42,28300.0,46.8943,46.8943,46.8658,46.8848,28300.0
2007-02-06 10:15:00,49.41,49.42,49.34,49.36,101900.0,46.8753,46.8848,46.8089,46.8279,101900.0
2007-02-06 10:20:00,49.36,49.46,49.36,49.46,18700.0,46.8279,46.9228,46.8279,46.9228,18700.0
2007-02-06 10:25:00,49.46,49.5,49.44,49.48,38800.0,46.9228,46.9607,46.9038,46.9417,38800.0
2007-02-06 10:30:00,49.48,49.51,49.46,49.5,53300.0,46.9417,46.9702,46.9228,46.9607,53300.0
2007-02-06 10:35:00,49.49,49.5,49.45,49.49,25000.0,46.9512,46.9607,46.9133,46.9512,25000.0
2007-02-06 10:40:00,49.49,49.58,49.49,49.56,35000.0,46.9512,47.0366,46.9512,47.0176,35000.0
2007-02-06 10:45:00,49.57,49.7,49.55,49.63,51200.0,47.0271,47.1505,47.0082,47.084,51200.0
2007-02-06 10:50:00,49.62,49.62,49.53,49.53,14000.0,47.0746,47.0746,46.9892,46.9892,14000.0
2007-02-06 10:55:00,49.53,49.54,49.5,49.5,19600.0,46.9892,46.9987,46.9607,46.9607,19600.0
2007-02-06 11:00:00,49.51,49.52,49.49,49.51,51000.0,46.9702,46.9797,46.9512,46.9702,51000.0
2007-02-06 11:05:00,49.51,49.51,49.49,49.51,39300.0,46.9702,46.9702,46.9512,46.9702,39300.0
2007-02-06 11:10:00,49.51,49.51,49.49,49.5,17800.0,46.9702,46.9702,46.9512,46.9607,17800.0
2007-02-06 11:15:00,49.5,49.5,49.44,49.48,47300.0,46.9607,46.9607,46.9038,46.9417,47300.0
2007-02-06 11:20:00,49.48,49.5,49.44,49.45,86600.0,46.9417,46.9607,46.9038,46.9133,86600.0
2007-02-06 11:25:00,49.45,49.53,49.45,49.51,29500.0,46.9133,46.9892,46.9133,46.9702,29500.0
2007-02-06 11:30:00,49.51,49.51,49.45,49.45,11500.0,46.9702,46.9702,46.9133,46.9133,11500.0
2007-02-06 11:35:00,49.46,49.47,49.45,49.47,27600.0,46.9228,46.9323,46.9133,46.9323,27600.0
2007-02-06 11:40:00,49.47,49.47,49.45,49.45,7300.0,46.9323,46.9323,46.9133,46.9133,7300.0
2007-02-06 11:45:00,49.45,49.45,49.43,49.43,7200.0,46.9133,46.9133,46.8943,46.8943,7200.0
2007-02-06 11:50:00,49.43,49.43,49.41,49.42,10600.0,46.8943,46.8943,46.8753,46.8848,10600.0
2007-02-06 11:55:00,49.42,49.43,49.38,49.38,14400.0,46.8848,46.8943,46.8469,46.8469,14400.0
2007-02-06 12:00:00,49.38,49.38,49.29,49.29,47900.0,46.8469,46.8469,46.7615,46.7615,47900.0
2007-02-06 12:05:00,49.28,49.3,49.2,49.21,35100.0,46.752,46.771,46.6761,46.6856,35100.0
2007-02-06 12:10:00,49.22,49.22,49.15,49.17,22300.0,46.6951,46.6951,46.6287,46.6476,22300.0
2007-02-06 12:15:00,49.18,49.2,49.17,49.2,24000.0,46.6571,46.6761,46.6476,46.6761,24000.0
2007-02-06 12:20:00,49.18,49.2,49.15,49.15,16200.0,46.6571,46.6761,46.6287,46.6287,16200.0
2007-02-06 12:25:00,49.16,49.2,49.14,49.18,39000.0,46.6382,46.6761,46.6192,46.6571,39000.0
2007-02-06 12:30:00,49.19,49.22,49.16,49.17,12200.0,46.6666,46.6951,46.6382,46.6476,12200.0
2007-02-06 12:35:00,49.17,49.17,49.16,49.16,5900.0,46.6476,46.6476,46.6382,46.6382,5900.0
2007-02-06 12:40:00,49.17,49.17,49.14,49.14,12600.0,46.6476,46.6476,46.6192,46.6192,12600.0
2007-02-06 12:45:00,49.13,49.14,49.13,49.14,9900.0,46.6097,46.6192,46.6097,46.6192,9900.0
2007-02-06 12:50:00,49.13,49.15,49.13,49.15,10300.0,46.6097,46.6287,46.6097,46.6287,10300.0
2007-02-06 12:55:00,49.15,49.16,49.14,49.14,14300.0,46.6287,46.6382,46.6192,46.6192,14300.0
2007-02-06 13:00:00,49.15,49.17,49.14,49.14,18800.0,46.6287,46.6476,46.6192,46.6192,18800.0
2007-02-06 13:05:00,49.15,49.22,49.15,49.22,11100.0,46.6287,46.6951,46.6287,46.6951,11100.0
2007-02-06 13:10:00,49.22,49.28,49.22,49.28,7500.0,46.6951,46.752,46.6951,46.752,7500.0
2007-02-06 13:15:00,49.28,49.41,49.28,49.37,31000.0,46.752,46.8753,46.752,46.8374,31000.0
2007-02-06 13:20:00,49.38,49.4,49.35,49.38,15300.0,46.8469,46.8658,46.8184,46.8469,15300.0
2007-02-06 13:25:00,49.39,49.39,49.33,49.34,12800.0,46.8564,46.8564,46.7994,46.8089,12800.0
2007-02-06 13:30:00,49.35,49.37,49.31,49.34,11300.0,46.8184,46.8374,46.7805,46.8089,11300.0
2007-02-06 13:35:00,49.35,49.35,49.31,49.32,7300.0,46.8184,46.8184,46.7805,46.79,7300.0
2007-02-06 13:40:00,49.32,49.34,49.3,49.3,12400.0,46.79,46.8089,46.771,46.771,12400.0
2007-02-06 13:45:00,49.3,49.36,49.3,49.32,13700.0,46.771,46.8279,46.771,46.79,13700.0
2007-02-06 13:50:00,49.31,49.33,49.3,49.31,7800.0,46.7805,46.7994,46.771,46.7805,7800.0
2007-02-06 13:55:00,49.31,49.36,49.31,49.35,9100.0,46.7805,46.8279,46.7805,46.8184,9100.0
2007-02-06 14:00:00,49.34,49.37,49.29,49.3,17000.0,46.8089,46.8374,46.7615,46.771,17000.0
2007-02-06 14:05:00,49.3,49.32,49.29,49.3,9900.0,46.771,46.79,46.7615,46.771,9900.0
2007-02-06 14:10:00,49.29,49.34,49.29,49.31,7600.0,46.7615,46.8089,46.7615,46.7805,7600.0
2007-02-06 14:15:00,49.31,49.38,49.31,49.35,13700.0,46.7805,46.8469,46.7805,46.8184,13700.0
2007-02-06 14:20:00,49.35,49.36,49.34,49.34,8100.0,46.8184,46.8279,46.8089,46.8089,8100.0
2007-02-06 14:25:00,49.35,49.43,49.34,49.37,20100.0,46.8184,46.8943,46.8089,46.8374,20100.0
2007-02-06 14:30:00,49.37,49.39,49.35,49.35,11000.0,46.8374,46.8564,46.8184,46.8184,11000.0
2007-02-06 14:35:00,49.35,49.37,49.33,49.34,14100.0,46.8184,46.8374,46.7994,46.8089,14100.0
2007-02-06 14:40:00,49.34,49.36,49.33,49.33,7400.0,46.8089,46.8279,46.7994,46.7994,7400.0
2007-02-06 14:45:00,49.34,49.38,49.33,49.35,14400.0,46.8089,46.8469,46.7994,46.8184,14400.0
2007-02-06 14:50:00,49.36,49.37,49.34,49.36,11400.0,46.8279,46.8374,46.8089,46.8279,11400.0
2007-02-06 14:55:00,49.36,49.38,49.34,49.34,21900.0,46.8279,46.8469,46.8089,46.8089,21900.0
2007-02-06 15:00:00,49.36,49.38,49.31,49.32,13500.0,46.8279,46.8469,46.7805,46.79,13500.0
2007-02-06 15:05:00,49.32,49.36,49.32,49.34,10900.0,46.79,46.8279,46.79,46.8089,10900.0
2007-02-06 15:10:00,49.35,49.38,49.34,49.34,15800.0,46.8184,46.8469,46.8089,46.8089,15800.0
2007-02-06 15:15:00,49.36,49.37,49.32,49.33,17800.0,46.8279,46.8374,46.79,46.7994,17800.0
2007-02-06 15:20:00,49.33,49.36,49.31,49.32,13400.0,46.7994,46.8279,46.7805,46.79,13400.0
2007-02-06 15:25:00,49.32,49.34,49.29,49.29,18100.0,46.79,46.8089,46.7615,46.7615,18100.0
2007-02-06 15:30:00,49.29,49.3,49.2,49.2,27600.0,46.7615,46.771,46.6761,46.6761,27600.0
2007-02-06 15:35:00,49.21,49.22,49.19,49.19,22400.0,46.6856,46.6951,46.6666,46.6666,22400.0
2007-02-06 15:40:00,49.19,49.21,49.18,49.2,18100.0,46.6666,46.6856,46.6571,46.6761,18100.0
2007-02-06 15:45:00,49.21,49.36,49.2,49.33,49700.0,46.6856,46.8279,46.6761,46.7994,49700.0
2007-02-06 15:50:00,49.35,49.35,49.28,49.3,39900.0,46.8184,46.8184,46.752,46.771,39900.0
2007-02-06 15:55:00,49.3,49.34,49.27,49.27,60900.0,46.771,46.8089,46.7425,46.7425,60900.0
2007-02-07 09:30:00,49.05,49.31,49.05,49.31,52200.0,46.5338,46.7805,46.5338,46.7805,52200.0
2007-02-07 09:35:00,49.32,49.35,49.18,49.22,125700.0,46.79,46.8184,46.6571,46.6951,125700.0
2007-02-07 09:40:00,49.21,49.33,49.05,49.18,60400.0,46.6856,46.7994,46.5338,46.6571,60400.0
2007-02-07 09:45:00,49.18,49.34,49.13,49.34,90800.0,46.6571,46.8089,46.6097,46.8089,90800.0
2007-02-07 09:50:00,49.34,49.35,49.3,49.35,10900.0,46.8089,46.8184,46.771,46.8184,10900.0
2007-02-07 09:55:00,49.31,49.4,49.29,49.31,19500.0,46.7805,46.8658,46.7615,46.7805,19500.0
2007-02-07 10:00:00,49.31,49.35,49.27,49.35,10100.0,46.7805,46.8184,46.7425,46.8184,10100.0
2007-02-07 10:05:00,49.35,49.37,49.3,49.36,15800.0,46.8184,46.8374,46.771,46.8279,15800.0
2007-02-07 10:10:00,49.37,49.38,49.31,49.37,17700.0,46.8374,46.8469,46.7805,46.8374,17700.0
2007-02-07 10:15:00,49.36,49.39,49.28,49.28,47300.0,46.8279,46.8564,46.752,46.752,47300.0
2007-02-07 10:20:00,49.28,49.39,49.28,49.33,41100.0,46.752,46.8564,46.752,46.7994,41100.0
2007-02-07 10:25:00,49.33,49.33,49.31,49.31,9100.0,46.7994,46.7994,46.7805,46.7805,9100.0
2007-02-07 10:30:00,49.31,49.31,49.29,49.3,11500.0,46.7805,46.7805,46.7615,46.771,11500.0
2007-02-07 10:35:00,49.3,49.33,49.29,49.33,15700.0,46.771,46.7994,46.7615,46.7994,15700.0
2007-02-07 10:40:00,49.33,49.4,49.33,49.37,15400.0,46.7994,46.8658,46.7994,46.8374,15400.0
2007-02-07 10:45:00,49.38,49.39,49.35,49.38,10800.0,46.8469,46.8564,46.8184,46.8469,10800.0
2007-02-07 10:50:00,49.38,49.38,49.34,49.35,17600.0,46.8469,46.8469,46.8089,46.8184,17600.0
2007-02-07 10:55:00,49.34,49.39,49.34,49.34,22300.0,46.8089,46.8564,46.8089,46.8089,22300.0
2007-02-07 11:00:00,49.35,49.41,49.29,49.31,32700.0,46.8184,46.8753,46.7615,46.7805,32700.0
2007-02-07 11:05:00,49.31,49.35,49.31,49.33,10500.0,46.7805,46.8184,46.7805,46.7994,10500.0
2007-02-07 11:10:00,49.34,49.35,49.32,49.33,8800.0,46.8089,46.8184,46.79,46.7994,8800.0
2007-02-07 11:15:00,49.33,49.39,49.33,49.39,16300.0,46.7994,46.8564,46.7994,46.8564,16300.0
2007-02-07 11:20:00,49.39,49.39,49.35,49.36,14300.0,46.8564,46.8564,46.8184,46.8279,14300.0
2007-02-07 11:25:00,49.36,49.39,49.36,49.39,5700.0,46.8279,46.8564,46.8279,46.8564,5700.0
2007-02-07 11:30:00,49.39,49.44,49.38,49.42,12000.0,46.8564,46.9038,46.8469,46.8848,12000.0
2007-02-07 11:35:00,49.41,49.43,49.39,49.43,14300.0,46.8753,46.8943,46.8564,46.8943,14300.0
2007-02-07 11:40:00,49.41,49.43,49.38,49.39,10700.0,46.8753,46.8943,46.8469,46.8564,10700.0
2007-02-07 11:45:00,49.39,49.41,49.38,49.38,6800.0,46.8564,46.8753,46.8469,46.8469,6800.0
2007-02-07 11:50:00,49.38,49.41,49.36,49.38,7000.0,46.8469,46.8753,46.8279,46.8469,7000.0
2007-02-07 11:55:00,49.42,49.42,49.35,49.35,12400.0,46.8848,46.8848,46.8184,46.8184,12400.0
2007-02-07 12:00:00,49.34,49.35,49.31,49.31,14800.0,46.8089,46.8184,46.7805,46.7805,14800.0
2007-02-07 12:05:00,49.32,49.32,49.3,49.3,8900.0,46.79,46.79,46.771,46.771,8900.0
2007-02-07 12:10:00,49.3,49.31,49.29,49.29,22900.0,46.771,46.7805,46.7615,46.7615,22900.0
2007-02-07 12:15:00,49.29,49.33,49.28,49.3,10300.0,46.7615,46.7994,46.752,46.771,10300.0
2007-02-07 12:20:00,49.3,49.33,49.29,49.31,6200.0,46.771,46.7994,46.7615,46.7805,6200.0
2007-02-07 12:25:00,49.3,49.31,49.28,49.31,54900.0,46.771,46.7805,46.752,46.7805,54900.0
2007-02-07 12:30:00,49.31,49.32,49.29,49.32,9900.0,46.7805,46.79,46.7615,46.79,9900.0
2007-02-07 12:35:00,49.33,49.35,49.32,49.32,10700.0,46.7994,46.8184,46.79,46.79,10700.0
2007-02-07 12:40:00,49.32,49.35,49.32,49.34,14300.0,46.79,46.8184,46.79,46.8089,14300.0
2007-02-07 12:45:00,49.34,49.36,49.34,49.35,18900.0,46.8089,46.8279,46.8089,46.8184,18900.0
2007-02-07 12:50:00,49.35,49.42,49.35,49.42,29500.0,46.8184,46.8848,46.8184,46.8848,29500.0
2007-02-07 12:55:00,49.42,49.47,49.42,49.46,11200.0,46.8848,46.9323,46.8848,46.9228,11200.0
2007-02-07 13:00:00,49.46,49.47,49.45,49.45,7400.0,46.9228,46.9323,46.9133,46.9133,7400.0
2007-02-07 13:05:00,49.46,49.47,49.43,49.45,67700.0,46.9228,46.9323,46.8943,46.9133,67700.0
2007-02-07 13:10:00,49.45,49.5,49.44,49.5,75100.0,46.9133,46.9607,46.9038,46.9607,75100.0
2007-02-07 13:15:00,49.5,49.62,49.5,49.61,73500.0,46.9607,47.0746,46.9607,47.0651,73500.0
2007-02-07 13:20:00,49.61,49.78,49.55,49.76,39700.0,47.0651,47.2264,47.0082,47.2074,39700.0
2007-02-07 13:25:00,49.74,49.74,49.68,49.68,22700.0,47.1884,47.1884,47.1315,47.1315,22700.0
2007-02-07 13:30:00,49.67,49.67,49.6,49.6,14500.0,47.122,47.122,47.0556,47.0556,14500.0
2007-02-07 13:35:00,49.6,49.6,49.48,49.49,31900.0,47.0556,47.0556,46.9417,46.9512,31900.0
2007-02-07 13:40:00,49.5,49.53,49.41,49.41,13400.0,46.9607,46.9892,46.8753,46.8753,13400.0
2007-02-07 13:45:00,49.42,49.42,49.36,49.37,15300.0,46.8848,46.8848,46.8279,46.8374,15300.0
2007-02-07 13:50:00,49.36,49.37,49.35,49.36,7900.0,46.8279,46.8374,46.8184,46.8279,7900.0
2007-02-07 13:55:00,49.37,49.43,49.36,49.4,7600.0,46.8374,46.8943,46.8279,46.8658,7600.0
2007-02-07 14:00:00,49.4,49.54,49.4,49.54,6500.0,46.8658,46.9987,46.8658,46.9987,6500.0
2007-02-07 14:05:00,49.55,49.56,49.45,49.49,22600.0,47.0082,47.0176,46.9133,46.9512,22600.0
2007-02-07 14:10:00,49.49,49.49,49.41,49.42,11600.0,46.9512,46.9512,46.8753,46.8848,11600.0
2007-02-07 14:15:00,49.45,49.48,49.41,49.47,18200.0,46.9133,46.9417,46.8753,46.9323,18200.0
2007-02-07 14:20:00,49.46,49.5,49.46,49.49,46400.0,46.9228,46.9607,46.9228,46.9512,46400.0
2007-02-07 14:25:00,49.49,49.53,49.48,49.52,31900.0,46.9512,46.9892,46.9417,46.9797,31900.0
2007-02-07 14:30:00,49.53,49.54,49.51,49.52,33500.0,46.9892,46.9987,46.9702,46.9797,33500.0
2007-02-07 14:35:00,49.53,49.54,49.49,49.5,32400.0,46.9892,46.9987,46.9512,46.9607,32400.0
2007-02-07 14:40:00,49.5,49.53,49.48,49.52,24000.0,46.9607,46.9892,46.9417,46.9797,24000.0
2007-02-07 14:45:00,49.51,49.55,49.48,49.55,50200.0,46.9702,47.0082,46.9417,47.0082,50200.0
2007-02-07 14:50:00,49.55,49.62,49.54,49.62,66800.0,47.0082,47.0746,46.9987,47.0746,66800.0
2007-02-07 14:55:00,49.62,49.65,49.6,49.64,118200.0,47.0746,47.103,47.0556,47.0935,118200.0
2007-02-07 15:00:00,49.63,49.64,49.6,49.62,52800.0,47.084,47.0935,47.0556,47.0746,52800.0
2007-02-07 15:05:00,49.61,49.61,49.54,49.54,13500.0,47.0651,47.0651,46.9987,46.9987,13500.0
2007-02-07 15:10:00,49.54,49.66,49.54,49.66,88400.0,46.9987,47.1125,46.9987,47.1125,88400.0
2007-02-07 15:15:00,49.66,49.71,49.64,49.65,47600.0,47.1125,47.1599,47.0935,47.103,47600.0
2007-02-07 15:20:00,49.65,49.66,49.65,49.66,9700.0,47.103,47.1125,47.103,47.1125,9700.0
2007-02-07 15:25:00,49.66,49.76,49.65,49.75,37900.0,47.1125,47.2074,47.103,47.1979,37900.0
2007-02-07 15:30:00,49.75,49.75,49.7,49.7,99200.0,47.1979,47.1979,47.1505,47.1505,99200.0
2007-02-07 15:35:00,49.7,49.7,49.53,49.56,63000.0,47.1505,47.1505,46.9892,47.0176,63000.0
2007-02-07 15:40:00,49.56,49.6,49.55,49.55,35100.0,47.0176,47.0556,47.0082,47.0082,35100.0
2007-02-07 15:45:00,49.56,49.68,49.55,49.66,111800.0,47.0176,47.1315,47.0082,47.1125,111800.0
2007-02-07 15:50:00,49.66,49.71,49.59,49.66,73300.0,47.1125,47.1599,47.0461,47.1125,73300.0
2007-02-07 15:55:00,49.66,49.73,49.65,49.71,102100.0,47.1125,47.1789,47.103,47.1599,102100.0
2007-02-08 09:30:00,49.65,49.66,48.52,48.56,164700.0,47.103,47.1125,46.031,46.0689,164700.0
2007-02-08 09:35:00,48.54,49.2,48.5,49.08,144300.0,46.05,46.6761,46.012,46.5623,144300.0
2007-02-08 09:40:00,49.12,49.27,48.98,49.0,134900.0,46.6002,46.7425,46.4674,46.4864,134900.0
2007-02-08 09:45:00,48.99,49.25,48.6,49.0,155600.0,46.4769,46.7235,46.1069,46.4864,155600.0
2007-02-08 09:50:00,49.0,49.12,48.99,49.07,42300.0,46.4864,46.6002,46.4769,46.5528,42300.0
2007-02-08 09:55:00,49.07,49.15,49.02,49.05,33600.0,46.5528,46.6287,46.5053,46.5338,33600.0
2007-02-08 10:00:00,49.04,49.66,48.98,49.61,413000.0,46.5243,47.1125,46.4674,47.0651,413000.0
2007-02-08 10:05:00,49.62,49.72,49.4,49.7,125500.0,47.0746,47.1694,46.8658,47.1505,125500.0
2007-02-08 10:10:00,49.7,49.9,49.65,49.77,163800.0,47.1505,47.3402,47.103,47.2169,163800.0
2007-02-08 10:15:00,49.77,49.77,49.51,49.64,47200.0,47.2169,47.2169,46.9702,47.0935,47200.0
2007-02-08 10:20:00,49.63,49.63,49.33,49.45,107600.0,47.084,47.084,46.7994,46.9133,107600.0
2007-02-08 10:25:00,49.45,49.64,49.22,49.22,128100.0,46.9133,47.0935,46.6951,46.6951,128100.0
2007-02-08 10:30:00,49.22,49.45,49.21,49.42,86700.0,46.6951,46.9133,46.6856,46.8848,86700.0
2007-02-08 10:35:00,49.42,49.64,49.22,49.27,107300.0,46.8848,47.0935,46.6951,46.7425,107300.0
2007-02-08 10:40:00,49.26,49.37,49.21,49.21,18200.0,46.733,46.8374,46.6856,46.6856,18200.0
2007-02-08 10:45:00,49.22,49.25,49.18,49.18,31500.0,46.6951,46.7235,46.6571,46.6571,31500.0
2007-02-08 10:50:00,49.17,49.23,49.17,49.18,24000.0,46.6476,46.7046,46.6476,46.6571,24000.0
2007-02-08 10:55:00,49.18,49.19,49.02,49.16,197800.0,46.6571,46.6666,46.5053,46.6382,197800.0
2007-02-08 11:00:00,49.13,49.15,48.97,49.01,22600.0,46.6097,46.6287,46.4579,46.4959,22600.0
2007-02-08 11:05:00,49.02,49.19,48.9,48.95,50700.0,46.5053,46.6666,46.3915,46.4389,50700.0
2007-02-08 11:10:00,48.94,49.09,48.91,48.95,30800.0,46.4294,46.5717,46.401,46.4389,30800.0
2007-02-08 11:15:00,48.95,49.08,48.93,48.93,46700.0,46.4389,46.5623,46.42,46.42,46700.0
2007-02-08 11:20:00,48.93,49.06,48.93,48.98,30000.0,46.42,46.5433,46.42,46.4674,30000.0
2007-02-08 11:25:00,48.98,49.14,48.97,49.08,22700.0,46.4674,46.6192,46.4579,46.5623,22700.0
2007-02-08 11:30:00,49.06,49.18,49.03,49.14,22200.0,46.5433,46.6571,46.5148,46.6192,22200.0
2007-02-08 11:35:00,49.13,49.14,49.05,49.11,22000.0,46.6097,46.6192,46.5338,46.5907,22000.0
2007-02-08 11:40:00,49.11,49.14,49.05,49.07,17700.0,46.5907,46.6192,46.5338,46.5528,17700.0
2007-02-08 11:45:00,49.07,49.21,49.05,49.17,41200.0,46.5528,46.6856,46.5338,46.6476,41200.0
2007-02-08 11:50:00,49.17,49.17,49.05,49.05,31800.0,46.6476,46.6476,46.5338,46.5338,31800.0
2007-02-08 11:55:00,49.05,49.16,49.04,49.04,30100.0,46.5338,46.6382,46.5243,46.5243,30100.0
2007-02-08 12:00:00,49.04,49.2,49.03,49.18,47200.0,46.5243,46.6761,46.5148,46.6571,47200.0
2007-02-08 12:05:00,49.17,49.2,49.06,49.18,17900.0,46.6476,46.6761,46.5433,46.6571,17900.0
2007-02-08 12:10:00,49.18,49.19,49.09,49.09,3600.0,46.6571,46.6666,46.5717,46.5717,3600.0
2007-02-08 12:15:00,49.08,49.26,49.05,49.21,26000.0,46.5623,46.733,46.5338,46.6856,26000.0
2007-02-08 12:20:00,49.21,49.35,49.17,49.17,23600.0,46.6856,46.8184,46.6476,46.6476,23600.0
2007-02-08 12:25:00,49.19,49.4,49.17,49.37,30000.0,46.6666,46.8658,46.6476,46.8374,30000.0
2007-02-08 12:30:00,49.3,49.38,49.27,49.33,15900.0,46.771,46.8469,46.7425,46.7994,15900.0
2007-02-08 12:35:00,49.36,49.39,49.29,49.39,9500.0,46.8279,46.8564,46.7615,46.8564,9500.0
2007-02-08 12:40:00,49.39,49.39,49.15,49.19,53500.0,46.8564,46.8564,46.6287,46.6666,53500.0
2007-02-08 12:45:00,49.18,49.22,49.01,49.17,40700.0,46.6571,46.6951,46.4959,46.6476,40700.0
2007-02-08 12:50:00,49.18,49.2,49.05,49.1,39100.0,46.6571,46.6761,46.5338,46.5812,39100.0
2007-02-08 12:55:00,49.1,49.1,48.97,49.03,473900.0,46.5812,46.5812,46.4579,46.5148,473900.0
2007-02-08 13:00:00,49.03,49.05,49.0,49.04,14100.0,46.5148,46.5338,46.4864,46.5243,14100.0
2007-02-08 13:05:00,49.04,49.09,49.04,49.04,27000.0,46.5243,46.5717,46.5243,46.5243,27000.0
2007-02-08 13:10:00,49.04,49.11,49.0,49.06,74600.0,46.5243,46.5907,46.4864,46.5433,74600.0
2007-02-08 13:15:00,49.07,49.17,49.04,49.05,18500.0,46.5528,46.6476,46.5243,46.5338,18500.0
2007-02-08 13:20:00,49.05,49.09,49.01,49.08,34100.0,46.5338,46.5717,46.4959,46.5623,34100.0
2007-02-08 13:25:00,49.09,49.14,49.06,49.1,77800.0,46.5717,46.6192,46.5433,46.5812,77800.0
2007-02-08 13:30:00,49.1,49.14,49.07,49.08,21200.0,46.5812,46.6192,46.5528,46.5623,21200.0
2007-02-08 13:35:00,49.08,49.17,49.06,49.17,65600.0,46.5623,46.6476,46.5433,46.6476,65600.0
2007-02-08 13:40:00,49.15,49.24,49.09,49.14,44600.0,46.6287,46.7141,46.5717,46.6192,44600.0
2007-02-08 13:45:00,49.14,49.24,49.12,49.19,36200.0,46.6192,46.7141,46.6002,46.6666,36200.0
2007-02-08 13:50:00,49.2,49.2,49.08,49.09,221700.0,46.6761,46.6761,46.5623,46.5717,221700.0
2007-02-08 13:55:00,49.06,49.16,49.05,49.12,26000.0,46.5433,46.6382,46.5338,46.6002,26000.0
2007-02-08 14:00:00,49.12,49.15,49.11,49.12,28100.0,46.6002,46.6287,46.5907,46.6002,28100.0
2007-02-08 14:05:00,49.12,49.14,49.05,49.05,30200.0,46.6002,46.6192,46.5338,46.5338,30200.0
2007-02-08 14:10:00,49.03,49.06,48.9,48.93,43100.0,46.5148,46.5433,46.3915,46.42,43100.0
2007-02-08 14:15:00,48.94,49.04,48.9,48.98,27500.0,46.4294,46.5243,46.3915,46.4674,27500.0
2007-02-08 14:20:00,48.96,49.09,48.96,49.04,113100.0,46.4484,46.5717,46.4484,46.5243,113100.0
2007-02-08 14:25:00,49.05,49.1,49.02,49.06,15400.0,46.5338,46.5812,46.5053,46.5433,15400.0
2007-02-08 14:30:00,49.06,49.11,49.06,49.07,16400.0,46.5433,46.5907,46.5433,46.5528,16400.0
2007-02-08 14:35:00,49.08,49.09,49.07,49.08,10900.0,46.5623,46.5717,46.5528,46.5623,10900.0
2007-02-08 14:40:00,49.07,49.09,49.05,49.09,122800.0,46.5528,46.5717,46.5338,46.5717,122800.0
2007-02-08 14:45:00,49.08,49.11,49.06,49.1,39900.0,46.5623,46.5907,46.5433,46.5812,39900.0
2007-02-08 14:50:00,49.09,49.13,49.06,49.12,34900.0,46.5717,46.6097,46.5433,46.6002,34900.0
2007-02-08 14:55:00,49.13,49.19,49.09,49.09,19300.0,46.6097,46.6666,46.5717,46.5717,19300.0
2007-02-08 15:00:00,49.1,49.14,49.05,49.12,47000.0,46.5812,46.6192,46.5338,46.6002,47000.0
2007-02-08 15:05:00,49.13,49.17,49.02,49.05,36100.0,46.6097,46.6476,46.5053,46.5338,36100.0
2007-02-08 15:10:00,49.05,49.12,49.01,49.04,36100.0,46.5338,46.6002,46.4959,46.5243,36100.0
2007-02-08 15:15:00,49.05,49.05,48.97,48.98,43100.0,46.5338,46.5338,46.4579,46.4674,43100.0
2007-02-08 15:20:00,48.99,49.08,48.98,49.08,64400.0,46.4769,46.5623,46.4674,46.5623,64400.0
2007-02-08 15:25:00,49.07,49.12,48.96,49.02,49000.0,46.5528,46.6002,46.4484,46.5053,49000.0
2007-02-08 15:30:00,49.01,49.05,48.97,49.03,30400.0,46.4959,46.5338,46.4579,46.5148,30400.0
2007-02-08 15:35:00,49.04,49.04,48.92,48.95,25400.0,46.5243,46.5243,46.4105,46.4389,25400.0
2007-02-08 15:40:00,48.93,48.96,48.8,48.86,61300.0,46.42,46.4484,46.2966,46.3535,61300.0
2007-02-08 15:45:00,48.86,48.96,48.81,48.9,46700.0,46.3535,46.4484,46.3061,46.3915,46700.0
2007-02-08 15:50:00,48.9,48.98,48.89,48.98,36000.0,46.3915,46.4674,46.382,46.4674,36000.0
2007-02-08 15:55:00,48.97,48.97,48.88,48.93,62300.0,46.4579,46.4579,46.3725,46.42,62300.0
2007-02-09 09:30:00,49.27,49.32,49.07,49.07,40000.0,46.7425,46.79,46.5528,46.5528,40000.0
2007-02-09 09:35:00,49.22,49.26,49.1,49.12,43000.0,46.6951,46.733,46.5812,46.6002,43000.0
2007-02-09 09:40:00,49.14,49.25,49.1,49.16,75500.0,46.6192,46.7235,46.5812,46.6382,75500.0
2007-02-09 09:45:00,49.19,49.28,49.17,49.27,70800.0,46.6666,46.752,46.6476,46.7425,70800.0
2007-02-09 09:50:00,49.27,49.4,49.26,49.39,46600.0,46.7425,46.8658,46.733,46.8564,46600.0
2007-02-09 09:55:00,49.38,49.46,49.26,49.35,64500.0,46.8469,46.9228,46.733,46.8184,64500.0
2007-02-09 10:00:00,49.34,49.35,49.18,49.2,37500.0,46.8089,46.8184,46.6571,46.6761,37500.0
2007-02-09 10:05:00,49.2,49.43,49.18,49.4,33200.0,46.6761,46.8943,46.6571,46.8658,33200.0
2007-02-09 10:10:00,49.4,49.48,49.32,49.44,48000.0,46.8658,46.9417,46.79,46.9038,48000.0
2007-02-09 10:15:00,49.44,49.45,49.35,49.44,37200.0,46.9038,46.9133,46.8184,46.9038,37200.0
2007-02-09 10:20:00,49.44,49.48,49.37,49.45,62700.0,46.9038,46.9417,46.8374,46.9133,62700.0
2007-02-09 10:25:00,49.45,49.45,49.27,49.27,49600.0,46.9133,46.9133,46.7425,46.7425,49600.0
2007-02-09 10:30:00,49.26,49.32,49.2,49.25,18400.0,46.733,46.79,46.6761,46.7235,18400.0
2007-02-09 10:35:00,49.28,49.29,49.2,49.25,18900.0,46.752,46.7615,46.6761,46.7235,18900.0
2007-02-09 10:40:00,49.25,49.26,49.16,49.16,15600.0,46.7235,46.733,46.6382,46.6382,15600.0
2007-02-09 10:45:00,49.15,49.15,49.11,49.13,12400.0,46.6287,46.6287,46.5907,46.6097,12400.0
2007-02-09 10:50:00,49.11,49.16,49.0,49.08,26400.0,46.5907,46.6382,46.4864,46.5623,26400.0
2007-02-09 10:55:00,49.06,49.08,48.95,48.99,15400.0,46.5433,46.5623,46.4389,46.4769,15400.0
2007-02-09 11:00:00,48.96,49.11,48.96,48.99,14900.0,46.4484,46.5907,46.4484,46.4769,14900.0
2007-02-09 11:05:00,48.97,49.04,48.94,49.04,19200.0,46.4579,46.5243,46.4294,46.5243,19200.0
2007-02-09 11:10:00,49.05,49.07,48.95,48.96,11300.0,46.5338,46.5528,46.4389,46.4484,11300.0
2007-02-09 11:15:00,48.96,48.97,48.9,48.91,14100.0,46.4484,46.4579,46.3915,46.401,14100.0
2007-02-09 11:20:00,48.9,49.03,48.9,48.97,13300.0,46.3915,46.5148,46.3915,46.4579,13300.0
2007-02-09 11:25:00,48.98,49.01,48.89,48.96,19100.0,46.4674,46.4959,46.382,46.4484,19100.0
2007-02-09 11:30:00,48.96,48.98,48.93,48.94,10800.0,46.4484,46.4674,46.42,46.4294,10800.0
2007-02-09 11:35:00,48.95,49.02,48.91,48.96,18900.0,46.4389,46.5053,46.401,46.4484,18900.0
2007-02-09 11:40:00,48.97,49.05,48.95,49.0,33700.0,46.4579,46.5338,46.4389,46.4864,33700.0
2007-02-09 11:45:00,49.0,49.01,48.98,49.01,11600.0,46.4864,46.4959,46.4674,46.4959,11600.0
2007-02-09 11:50:00,49.01,49.02,48.99,48.99,13700.0,46.4959,46.5053,46.4769,46.4769,13700.0
2007-02-09 11:55:00,49.0,49.04,48.95,49.0,35800.0,46.4864,46.5243,46.4389,46.4864,35800.0
2007-02-09 12:00:00,49.01,49.08,49.0,49.04,90600.0,46.4959,46.5623,46.4864,46.5243,90600.0
2007-02-09 12:05:00,49.05,49.07,49.0,49.01,21500.0,46.5338,46.5528,46.4864,46.4959,21500.0
2007-02-09 12:10:00,49.01,49.05,49.01,49.05,19700.0,46.4959,46.5338,46.4959,46.5338,19700.0
2007-02-09 12:15:00,49.05,49.3,49.05,49.15,74300.0,46.5338,46.771,46.5338,46.6287,74300.0
2007-02-09 12:20:00,49.13,49.19,49.12,49.14,24200.0,46.6097,46.6666,46.6002,46.6192,24200.0
2007-02-09 12:25:00,49.14,49.17,49.13,49.14,12100.0,46.6192,46.6476,46.6097,46.6192,12100.0
2007-02-09 12:30:00,49.15,49.15,48.9,48.9,18400.0,46.6287,46.6287,46.3915,46.3915,18400.0
2007-02-09 12:35:00,48.91,49.05,48.91,49.04,13100.0,46.401,46.5338,46.401,46.5243,13100.0
2007-02-09 12:40:00,49.04,49.05,48.95,48.99,15800.0,46.5243,46.5338,46.4389,46.4769,15800.0
2007-02-09 12:45:00,49.0,49.03,48.82,48.94,21800.0,46.4864,46.5148,46.3156,46.4294,21800.0
2007-02-09 12:50:00,48.94,48.94,48.79,48.84,10300.0,46.4294,46.4294,46.2871,46.3346,10300.0
2007-02-09 12:55:00,48.84,48.86,48.7,48.76,16600.0,46.3346,46.3535,46.2018,46.2587,16600.0
2007-02-09 13:00:00,48.76,48.76,48.69,48.74,31900.0,46.2587,46.2587,46.1923,46.2397,31900.0
2007-02-09 13:05:00,48.74,48.85,48.73,48.77,19100.0,46.2397,46.3441,46.2302,46.2682,19100.0
2007-02-09 13:10:00,48.82,48.9,48.74,48.85,65700.0,46.3156,46.3915,46.2397,46.3441,65700.0
2007-02-09 13:15:00,48.86,48.86,48.67,48.71,27400.0,46.3535,46.3535,46.1733,46.2112,27400.0
2007-02-09 13:20:00,48.7,48.74,48.66,48.69,14000.0,46.2018,46.2397,46.1638,46.1923,14000.0
2007-02-09 13:25:00,48.69,48.76,48.65,48.74,38800.0,46.1923,46.2587,46.1543,46.2397,38800.0
2007-02-09 13:30:00,48.75,48.82,48.7,48.71,51800.0,46.2492,46.3156,46.2018,46.2112,51800.0
2007-02-09 13:35:00,48.72,48.75,48.67,48.71,58100.0,46.2207,46.2492,46.1733,46.2112,58100.0
2007-02-09 13:40:00,48.71,48.81,48.67,48.72,51100.0,46.2112,46.3061,46.1733,46.2207,51100.0
2007-02-09 13:45:00,48.72,48.75,48.65,48.65,57800.0,46.2207,46.2492,46.1543,46.1543,57800.0
2007-02-09 13:50:00,48.65,48.67,48.58,48.66,42700.0,46.1543,46.1733,46.0879,46.1638,42700.0
2007-02-09 13:55:00,48.66,48.66,48.51,48.54,26000.0,46.1638,46.1638,46.0215,46.05,26000.0
2007-02-09 14:00:00,48.54,48.59,48.51,48.59,28800.0,46.05,46.0974,46.0215,46.0974,28800.0
2007-02-09 14:05:00,48.59,48.61,48.51,48.52,35700.0,46.0974,46.1164,46.0215,46.031,35700.0
2007-02-09 14:10:00,48.51,48.52,48.43,48.45,29100.0,46.0215,46.031,45.9456,45.9646,29100.0
2007-02-09 14:15:00,48.45,48.63,48.43,48.53,20300.0,45.9646,46.1353,45.9456,46.0405,20300.0
2007-02-09 14:20:00,48.53,48.64,48.5,48.64,30900.0,46.0405,46.1448,46.012,46.1448,30900.0
2007-02-09 14:25:00,48.64,48.69,48.64,48.67,11800.0,46.1448,46.1923,46.1448,46.1733,11800.0
2007-02-09 14:30:00,48.67,48.67,48.52,48.52,13600.0,46.1733,46.1733,46.031,46.031,13600.0
2007-02-09 14:35:00,48.52,48.7,48.48,48.69,30100.0,46.031,46.2018,45.993,46.1923,30100.0
2007-02-09 14:40:00,48.69,48.69,48.64,48.68,14000.0,46.1923,46.1923,46.1448,46.1828,14000.0
2007-02-09 14:45:00,48.68,48.68,48.42,48.51,24100.0,46.1828,46.1828,45.9361,46.0215,24100.0
2007-02-09 14:50:00,48.51,48.61,48.51,48.55,16000.0,46.0215,46.1164,46.0215,46.0595,16000.0
2007-02-09 14:55:00,48.55,48.6,48.53,48.59,15900.0,46.0595,46.1069,46.0405,46.0974,15900.0
2007-02-09 15:00:00,48.59,48.67,48.58,48.64,22000.0,46.0974,46.1733,46.0879,46.1448,22000.0
2007-02-09 15:05:00,48.65,48.66,48.58,48.63,26700.0,46.1543,46.1638,46.0879,46.1353,26700.0
2007-02-09 15:10:00,48.63,48.75,48.63,48.72,27500.0,46.1353,46.2492,46.1353,46.2207,27500.0
2007-02-09 15:15:00,48.72,48.78,48.7,48.75,25000.0,46.2207,46.2777,46.2018,46.2492,25000.0
2007-02-09 15:20:00,48.75,48.75,48.69,48.73,24000.0,46.2492,46.2492,46.1923,46.2302,24000.0
2007-02-09 15:25:00,48.73,48.78,48.72,48.76,13500.0,46.2302,46.2777,46.2207,46.2587,13500.0
2007-02-09 15:30:00,48.76,48.76,48.66,48.67,20200.0,46.2587,46.2587,46.1638,46.1733,20200.0
2007-02-09 15:35:00,48.67,48.8,48.67,48.75,41100.0,46.1733,46.2966,46.1733,46.2492,41100.0
2007-02-09 15:40:00,48.75,48.75,48.67,48.68,40200.0,46.2492,46.2492,46.1733,46.1828,40200.0
2007-02-09 15:45:00,48.69,48.73,48.64,48.73,40300.0,46.1923,46.2302,46.1448,46.2302,40300.0
2007-02-09 15:50:00,48.73,48.73,48.71,48.72,33400.0,46.2302,46.2302,46.2112,46.2207,33400.0
2007-02-09 15:55:00,48.72,48.74,48.67,48.74,51900.0,46.2207,46.2397,46.1733,46.2397,51900.0
2007-02-12 09:30:00,48.55,48.85,48.53,48.63,42800.0,46.0595,46.3441,46.0405,46.1353,42800.0
2007-02-12 09:35:00,48.64,48.68,48.27,48.38,53000.0,46.1448,46.1828,45.7938,45.8982,53000.0
2007-02-12 09:40:00,48.4,48.42,48.01,48.07,59900.0,45.9171,45.9361,45.5472,45.6041,59900.0
2007-02-12 09:45:00,48.02,48.12,48.0,48.05,76600.0,45.5566,45.6515,45.5377,45.5851,76600.0
2007-02-12 09:50:00,48.05,48.17,48.05,48.14,35600.0,45.5851,45.6989,45.5851,45.6705,35600.0
2007-02-12 09:55:00,48.14,48.16,48.05,48.07,33000.0,45.6705,45.6895,45.5851,45.6041,33000.0
2007-02-12 10:00:00,48.08,48.08,48.05,48.07,52600.0,45.6136,45.6136,45.5851,45.6041,52600.0
2007-02-12 10:05:00,48.07,48.07,48.06,48.07,18700.0,45.6041,45.6041,45.5946,45.6041,18700.0
2007-02-12 10:10:00,48.07,48.07,48.0,48.02,37200.0,45.6041,45.6041,45.5377,45.5566,37200.0
2007-02-12 10:15:00,48.03,48.07,48.02,48.07,18900.0,45.5661,45.6041,45.5566,45.6041,18900.0
2007-02-12 10:20:00,48.06,48.14,48.06,48.12,23900.0,45.5946,45.6705,45.5946,45.6515,23900.0
2007-02-12 10:25:00,48.14,48.14,48.11,48.11,17100.0,45.6705,45.6705,45.642,45.642,17100.0
2007-02-12 10:30:00,48.12,48.12,48.09,48.11,16300.0,45.6515,45.6515,45.623,45.642,16300.0
2007-02-12 10:35:00,48.1,48.1,48.0,48.02,28400.0,45.6325,45.6325,45.5377,45.5566,28400.0
2007-02-12 10:40:00,48.01,48.02,47.99,48.0,38000.0,45.5472,45.5566,45.5282,45.5377,38000.0
2007-02-12 10:45:00,48.0,48.0,47.96,47.99,25300.0,45.5377,45.5377,45.4997,45.5282,25300.0
2007-02-12 10:50:00,47.99,47.99,47.91,47.92,30200.0,45.5282,45.5282,45.4523,45.4618,30200.0
2007-02-12 10:55:00,47.92,48.04,47.91,48.0,65900.0,45.4618,45.5756,45.4523,45.5377,65900.0
2007-02-12 11:00:00,48.01,48.02,47.99,48.0,56400.0,45.5472,45.5566,45.5282,45.5377,56400.0
2007-02-12 11:05:00,48.01,48.01,47.96,47.98,28900.0,45.5472,45.5472,45.4997,45.5187,28900.0
2007-02-12 11:10:00,47.98,47.98,47.97,47.97,23500.0,45.5187,45.5187,45.5092,45.5092,23500.0
2007-02-12 11:15:00,47.93,48.06,47.86,47.91,412600.0,45.4713,45.5946,45.4048,45.4523,412600.0
2007-02-12 11:20:00,47.91,47.96,47.9,47.9,29700.0,45.4523,45.4997,45.4428,45.4428,29700.0
2007-02-12 11:25:00,47.91,47.91,47.89,47.89,19400.0,45.4523,45.4523,45.4333,45.4333,19400.0
2007-02-12 11:30:00,47.9,47.9,47.82,47.86,27500.0,45.4428,45.4428,45.3669,45.4048,27500.0
2007-02-12 11:35:00,47.86,47.86,47.81,47.82,30500.0,45.4048,45.4048,45.3574,45.3669,30500.0
2007-02-12 11:40:00,47.82,47.86,47.82,47.84,35000.0,45.3669,45.4048,45.3669,45.3859,35000.0
2007-02-12 11:45:00,47.85,47.92,47.85,47.89,31500.0,45.3954,45.4618,45.3954,45.4333,31500.0
2007-02-12 11:50:00,47.88,47.9,47.86,47.89,41700.0,45.4238,45.4428,45.4048,45.4333,41700.0
2007-02-12 11:55:00,47.88,47.92,47.88,47.89,46100.0,45.4238,45.4618,45.4238,45.4333,46100.0
2007-02-12 12:00:00,47.89,47.9,47.87,47.87,39100.0,45.4333,45.4428,45.4143,45.4143,39100.0
2007-02-12 12:05:00,47.87,47.91,47.85,47.91,38100.0,45.4143,45.4523,45.3954,45.4523,38100.0
2007-02-12 12:10:00,47.91,47.97,47.89,47.97,79300.0,45.4523,45.5092,45.4333,45.5092,79300.0
2007-02-12 12:15:00,47.97,47.99,47.95,47.97,24200.0,45.5092,45.5282,45.4902,45.5092,24200.0
2007-02-12 12:20:00,47.96,48.0,47.96,47.99,30500.0,45.4997,45.5377,45.4997,45.5282,30500.0
2007-02-12 12:25:00,48.0,48.01,47.96,47.97,27700.0,45.5377,45.5472,45.4997,45.5092,27700.0
2007-02-12 12:30:00,47.96,47.96,47.84,47.85,43400.0,45.4997,45.4997,45.3859,45.3954,43400.0
2007-02-12 12:35:00,47.85,47.87,47.84,47.86,23600.0,45.3954,45.4143,45.3859,45.4048,23600.0
2007-02-12 12:40:00,47.85,47.91,47.85,47.91,24200.0,45.3954,45.4523,45.3954,45.4523,24200.0
2007-02-12 12:45:00,47.9,47.91,47.87,47.89,28400.0,45.4428,45.4523,45.4143,45.4333,28400.0
2007-02-12 12:50:00,47.89,47.96,47.87,47.96,22700.0,45.4333,45.4997,45.4143,45.4997,22700.0
2007-02-12 12:55:00,47.96,47.99,47.94,47.99,32500.0,45.4997,45.5282,45.4807,45.5282,32500.0
2007-02-12 13:00:00,47.99,47.99,47.97,47.98,28200.0,45.5282,45.5282,45.5092,45.5187,28200.0
2007-02-12 13:05:00,47.98,47.99,47.95,47.95,13700.0,45.5187,45.5282,45.4902,45.4902,13700.0
2007-02-12 13:10:00,47.95,47.95,47.92,47.94,18100.0,45.4902,45.4902,45.4618,45.4807,18100.0
2007-02-12 13:15:00,47.93,47.94,47.88,47.9,49400.0,45.4713,45.4807,45.4238,45.4428,49400.0
2007-02-12 13:20:00,47.9,48.0,47.9,47.97,31700.0,45.4428,45.5377,45.4428,45.5092,31700.0
2007-02-12 13:25:00,47.98,47.98,47.95,47.96,12400.0,45.5187,45.5187,45.4902,45.4997,12400.0
2007-02-12 13:30:00,47.96,47.97,47.89,47.9,16900.0,45.4997,45.5092,45.4333,45.4428,16900.0
2007-02-12 13:35:00,47.89,47.9,47.88,47.89,18700.0,45.4333,45.4428,45.4238,45.4333,18700.0
2007-02-12 13:40:00,47.88,47.89,47.85,47.86,18700.0,45.4238,45.4333,45.3954,45.4048,18700.0
2007-02-12 13:45:00,47.85,47.86,47.83,47.84,14000.0,45.3954,45.4048,45.3764,45.3859,14000.0
2007-02-12 13:50:00,47.83,47.83,47.77,47.78,22100.0,45.3764,45.3764,45.3195,45.329,22100.0
2007-02-12 13:55:00,47.78,47.78,47.73,47.74,151700.0,45.329,45.329,45.2815,45.291,151700.0
2007-02-12 14:00:00,47.73,47.79,47.73,47.75,40800.0,45.2815,45.3384,45.2815,45.3005,40800.0
2007-02-12 14:05:00,47.75,47.75,47.68,47.7,34300.0,45.3005,45.3005,45.2341,45.2531,34300.0
2007-02-12 14:10:00,47.71,47.74,47.69,47.71,29500.0,45.2625,45.291,45.2436,45.2625,29500.0
2007-02-12 14:15:00,47.69,47.71,47.67,47.69,36500.0,45.2436,45.2625,45.2246,45.2436,36500.0
2007-02-12 14:20:00,47.69,47.69,47.63,47.65,40700.0,45.2436,45.2436,45.1866,45.2056,40700.0
2007-02-12 14:25:00,47.65,47.66,47.59,47.6,42000.0,45.2056,45.2151,45.1487,45.1582,42000.0
2007-02-12 14:30:00,47.6,47.64,47.59,47.59,27600.0,45.1582,45.1961,45.1487,45.1487,27600.0
2007-02-12 14:35:00,47.59,47.59,47.54,47.56,34900.0,45.1487,45.1487,45.1013,45.1202,34900.0
2007-02-12 14:40:00,47.55,47.6,47.55,47.6,24500.0,45.1107,45.1582,45.1107,45.1582,24500.0
2007-02-12 14:45:00,47.59,47.61,47.57,47.61,20400.0,45.1487,45.1677,45.1297,45.1677,20400.0
2007-02-12 14:50:00,47.61,47.61,47.56,47.57,24300.0,45.1677,45.1677,45.1202,45.1297,24300.0
2007-02-12 14:55:00,47.57,47.65,47.56,47.64,24700.0,45.1297,45.2056,45.1202,45.1961,24700.0
2007-02-12 15:00:00,47.62,47.66,47.62,47.65,23000.0,45.1772,45.2151,45.1772,45.2056,23000.0
2007-02-12 15:05:00,47.65,47.67,47.64,47.66,33500.0,45.2056,45.2246,45.1961,45.2151,33500.0
2007-02-12 15:10:00,47.65,47.66,47.59,47.61,44100.0,45.2056,45.2151,45.1487,45.1677,44100.0
2007-02-12 15:15:00,47.62,47.69,47.61,47.67,86100.0,45.1772,45.2436,45.1677,45.2246,86100.0
2007-02-12 15:20:00,47.65,47.69,47.57,47.62,66600.0,45.2056,45.2436,45.1297,45.1772,66600.0
2007-02-12 15:25:00,47.58,47.63,47.57,47.62,46600.0,45.1392,45.1866,45.1297,45.1772,46600.0
2007-02-12 15:30:00,47.62,47.65,47.59,47.6,58300.0,45.1772,45.2056,45.1487,45.1582,58300.0
2007-02-12 15:35:00,47.6,47.6,47.55,47.56,22000.0,45.1582,45.1582,45.1107,45.1202,22000.0
2007-02-12 15:40:00,47.56,47.56,47.47,47.48,60400.0,45.1202,45.1202,45.0349,45.0443,60400.0
2007-02-12 15:45:00,47.48,47.51,47.4,47.43,97800.0,45.0443,45.0728,44.9684,44.9969,97800.0
2007-02-12 15:50:00,47.43,47.49,47.33,47.35,96100.0,44.9969,45.0538,44.902,44.921,96100.0
2007-02-12 15:55:00,47.35,47.5,47.35,47.5,192000.0,44.921,45.0633,44.921,45.0633,192000.0
2007-02-13 09:30:00,47.75,47.94,47.65,47.8,142700.0,45.3005,45.4807,45.2056,45.3479,142700.0
2007-02-13 09:35:00,47.8,47.9,47.46,47.68,70000.0,45.3479,45.4428,45.0254,45.2341,70000.0
2007-02-13 09:40:00,47.67,47.7,47.57,47.62,55200.0,45.2246,45.2531,45.1297,45.1772,55200.0
2007-02-13 09:45:00,47.63,47.67,47.57,47.65,44200.0,45.1866,45.2246,45.1297,45.2056,44200.0
2007-02-13 09:50:00,47.65,47.68,47.63,47.65,49200.0,45.2056,45.2341,45.1866,45.2056,49200.0
2007-02-13 09:55:00,47.63,47.66,47.57,47.59,51700.0,45.1866,45.2151,45.1297,45.1487,51700.0
2007-02-13 10:00:00,47.61,47.65,47.53,47.54,37300.0,45.1677,45.2056,45.0918,45.1013,37300.0
2007-02-13 10:05:00,47.54,47.55,47.44,47.44,323600.0,45.1013,45.1107,45.0064,45.0064,323600.0
2007-02-13 10:10:00,47.45,47.52,47.42,47.43,32200.0,45.0159,45.0823,44.9874,44.9969,32200.0
2007-02-13 10:15:00,47.43,47.43,47.35,47.41,14500.0,44.9969,44.9969,44.921,44.9779,14500.0
2007-02-13 10:20:00,47.41,47.42,47.27,47.27,19000.0,44.9779,44.9874,44.8451,44.8451,19000.0
2007-02-13 10:25:00,47.27,47.28,47.11,47.17,53200.0,44.8451,44.8546,44.6933,44.7502,53200.0
2007-02-13 10:30:00,47.17,47.22,47.17,47.18,23500.0,44.7502,44.7977,44.7502,44.7597,23500.0
2007-02-13 10:35:00,47.18,47.18,47.16,47.17,15900.0,44.7597,44.7597,44.7408,44.7502,15900.0
2007-02-13 10:40:00,47.18,47.19,47.17,47.19,17800.0,44.7597,44.7692,44.7502,44.7692,17800.0
2007-02-13 10:45:00,47.19,47.2,47.16,47.18,37400.0,44.7692,44.7787,44.7408,44.7597,37400.0
2007-02-13 10:50:00,47.19,47.2,47.18,47.19,23900.0,44.7692,44.7787,44.7597,44.7692,23900.0
2007-02-13 10:55:00,47.2,47.2,47.15,47.16,20900.0,44.7787,44.7787,44.7313,44.7408,20900.0
2007-02-13 11:00:00,47.16,47.18,47.15,47.18,15300.0,44.7408,44.7597,44.7313,44.7597,15300.0
2007-02-13 11:05:00,47.18,47.18,47.15,47.16,26300.0,44.7597,44.7597,44.7313,44.7408,26300.0
2007-02-13 11:10:00,47.16,47.18,47.16,47.17,21900.0,44.7408,44.7597,44.7408,44.7502,21900.0
2007-02-13 11:15:00,47.17,47.18,47.15,47.16,27500.0,44.7502,44.7597,44.7313,44.7408,27500.0
2007-02-13 11:20:00,47.16,47.16,47.13,47.14,13500.0,44.7408,44.7408,44.7123,44.7218,13500.0
2007-02-13 11:25:00,47.14,47.14,47.06,47.08,63100.0,44.7218,44.7218,44.6459,44.6649,63100.0
2007-02-13 11:30:00,47.08,47.2,47.07,47.19,46400.0,44.6649,44.7787,44.6554,44.7692,46400.0
2007-02-13 11:35:00,47.19,47.2,47.15,47.16,141800.0,44.7692,44.7787,44.7313,44.7408,141800.0
2007-02-13 11:40:00,47.15,47.22,47.15,47.21,66800.0,44.7313,44.7977,44.7313,44.7882,66800.0
2007-02-13 11:45:00,47.22,47.23,47.2,47.2,20400.0,44.7977,44.8072,44.7787,44.7787,20400.0
2007-02-13 11:50:00,47.21,47.21,47.18,47.21,33700.0,44.7882,44.7882,44.7597,44.7882,33700.0
2007-02-13 11:55:00,47.2,47.22,47.17,47.2,52000.0,44.7787,44.7977,44.7502,44.7787,52000.0
2007-02-13 12:00:00,47.2,47.21,47.09,47.12,40700.0,44.7787,44.7882,44.6743,44.7028,40700.0
2007-02-13 12:05:00,47.12,47.18,47.12,47.18,29100.0,44.7028,44.7597,44.7028,44.7597,29100.0
2007-02-13 12:10:00,47.17,47.19,47.16,47.18,10300.0,44.7502,44.7692,44.7408,44.7597,10300.0
2007-02-13 12:15:00,47.18,47.18,47.1,47.18,70800.0,44.7597,44.7597,44.6838,44.7597,70800.0
2007-02-13 12:20:00,47.17,47.25,47.17,47.24,50100.0,44.7502,44.8261,44.7502,44.8167,50100.0
2007-02-13 12:25:00,47.25,47.25,47.18,47.2,58300.0,44.8261,44.8261,44.7597,44.7787,58300.0
2007-02-13 12:30:00,47.2,47.2,47.19,47.2,13000.0,44.7787,44.7787,44.7692,44.7787,13000.0
2007-02-13 12:35:00,47.19,47.2,47.1,47.1,59600.0,44.7692,44.7787,44.6838,44.6838,59600.0
2007-02-13 12:40:00,47.1,47.13,47.05,47.06,43300.0,44.6838,44.7123,44.6364,44.6459,43300.0
2007-02-13 12:45:00,47.07,47.1,47.06,47.09,17300.0,44.6554,44.6838,44.6459,44.6743,17300.0
2007-02-13 12:50:00,47.1,47.1,47.08,47.1,19800.0,44.6838,44.6838,44.6649,44.6838,19800.0
2007-02-13 12:55:00,47.1,47.13,47.09,47.12,16400.0,44.6838,44.7123,44.6743,44.7028,16400.0
2007-02-13 13:00:00,47.13,47.13,47.08,47.08,27100.0,44.7123,44.7123,44.6649,44.6649,27100.0
2007-02-13 13:05:00,47.09,47.1,47.05,47.06,37000.0,44.6743,44.6838,44.6364,44.6459,37000.0
2007-02-13 13:10:00,47.06,47.09,47.02,47.07,29600.0,44.6459,44.6743,44.6079,44.6554,29600.0
2007-02-13 13:15:00,47.07,47.07,47.04,47.06,24200.0,44.6554,44.6554,44.6269,44.6459,24200.0
2007-02-13 13:20:00,47.06,47.06,47.02,47.03,15600.0,44.6459,44.6459,44.6079,44.6174,15600.0
2007-02-13 13:25:00,47.03,47.05,47.03,47.03,18200.0,44.6174,44.6364,44.6174,44.6174,18200.0
2007-02-13 13:30:00,47.02,47.03,46.74,46.8,151500.0,44.6079,44.6174,44.3423,44.3992,151500.0
2007-02-13 13:35:00,46.79,46.8,46.65,46.73,66200.0,44.3897,44.3992,44.2569,44.3328,66200.0
2007-02-13 13:40:00,46.74,46.8,46.7,46.79,33000.0,44.3423,44.3992,44.3044,44.3897,33000.0
2007-02-13 13:45:00,46.8,46.82,46.79,46.8,55700.0,44.3992,44.4182,44.3897,44.3992,55700.0
2007-02-13 13:50:00,46.8,46.8,46.78,46.79,56200.0,44.3992,44.3992,44.3802,44.3897,56200.0
2007-02-13 13:55:00,46.79,46.79,46.77,46.78,47000.0,44.3897,44.3897,44.3708,44.3802,47000.0
2007-02-13 14:00:00,46.78,46.78,46.77,46.78,58200.0,44.3802,44.3802,44.3708,44.3802,58200.0
2007-02-13 14:05:00,46.78,46.78,46.66,46.67,55500.0,44.3802,44.3802,44.2664,44.2759,55500.0
2007-02-13 14:10:00,46.68,46.68,46.65,46.66,45700.0,44.2854,44.2854,44.2569,44.2664,45700.0
2007-02-13 14:15:00,46.66,46.67,46.64,46.65,74200.0,44.2664,44.2759,44.2474,44.2569,74200.0
2007-02-13 14:20:00,46.65,46.67,46.63,46.66,119000.0,44.2569,44.2759,44.2379,44.2664,119000.0
2007-02-13 14:25:00,46.65,46.68,46.61,46.61,34700.0,44.2569,44.2854,44.219,44.219,34700.0
2007-02-13 14:30:00,46.62,46.62,46.59,46.59,26900.0,44.2285,44.2285,44.2,44.2,26900.0
2007-02-13 14:35:00,46.59,46.6,46.58,46.58,28300.0,44.2,44.2095,44.1905,44.1905,28300.0
2007-02-13 14:40:00,46.59,46.59,46.58,46.59,17300.0,44.2,44.2,44.1905,44.2,17300.0
2007-02-13 14:45:00,46.59,46.65,46.55,46.64,72600.0,44.2,44.2569,44.162,44.2474,72600.0
2007-02-13 14:50:00,46.64,46.68,46.64,46.67,27400.0,44.2474,44.2854,44.2474,44.2759,27400.0
2007-02-13 14:55:00,46.67,46.73,46.67,46.73,71200.0,44.2759,44.3328,44.2759,44.3328,71200.0
2007-02-13 15:00:00,46.74,46.79,46.72,46.78,61600.0,44.3423,44.3897,44.3233,44.3802,61600.0
2007-02-13 15:05:00,46.78,46.79,46.77,46.77,34500.0,44.3802,44.3897,44.3708,44.3708,34500.0
2007-02-13 15:10:00,46.77,46.78,46.75,46.77,130900.0,44.3708,44.3802,44.3518,44.3708,130900.0
2007-02-13 15:15:00,46.78,46.81,46.76,46.8,115900.0,44.3802,44.4087,44.3613,44.3992,115900.0
2007-02-13 15:20:00,46.8,46.83,46.8,46.81,35400.0,44.3992,44.4277,44.3992,44.4087,35400.0
2007-02-13 15:25:00,46.82,46.87,46.81,46.86,49500.0,44.4182,44.4656,44.4087,44.4561,49500.0
2007-02-13 15:30:00,46.86,46.92,46.86,46.92,216300.0,44.4561,44.5131,44.4561,44.5131,216300.0
2007-02-13 15:35:00,46.91,47.01,46.9,46.99,280600.0,44.5036,44.5985,44.4941,44.5795,280600.0
2007-02-13 15:40:00,46.99,47.03,46.95,47.01,113800.0,44.5795,44.6174,44.5415,44.5985,113800.0
2007-02-13 15:45:00,47.0,47.01,46.94,46.95,53200.0,44.589,44.5985,44.532,44.5415,53200.0
2007-02-13 15:50:00,46.95,46.97,46.94,46.95,50900.0,44.5415,44.5605,44.532,44.5415,50900.0
2007-02-13 15:55:00,46.96,46.98,46.89,46.95,154600.0,44.551,44.57,44.4846,44.5415,154600.0
2007-02-14 09:30:00,47.0,47.42,47.0,47.42,35400.0,44.589,44.9874,44.589,44.9874,35400.0
2007-02-14 09:35:00,47.39,47.45,47.24,47.26,156700.0,44.959,45.0159,44.8167,44.8356,156700.0
2007-02-14 09:40:00,47.27,47.36,47.22,47.27,77600.0,44.8451,44.9305,44.7977,44.8451,77600.0
2007-02-14 09:45:00,47.28,47.41,47.28,47.41,41400.0,44.8546,44.9779,44.8546,44.9779,41400.0
2007-02-14 09:50:00,47.43,47.5,47.42,47.46,52500.0,44.9969,45.0633,44.9874,45.0254,52500.0
2007-02-14 09:55:00,47.47,47.51,47.44,47.49,57100.0,45.0349,45.0728,45.0064,45.0538,57100.0
2007-02-14 10:00:00,47.5,47.71,47.49,47.7,52300.0,45.0633,45.2625,45.0538,45.2531,52300.0
2007-02-14 10:05:00,47.7,47.73,47.66,47.69,75700.0,45.2531,45.2815,45.2151,45.2436,75700.0
2007-02-14 10:10:00,47.69,47.7,47.64,47.67,26000.0,45.2436,45.2531,45.1961,45.2246,26000.0
2007-02-14 10:15:00,47.65,47.66,47.63,47.66,64800.0,45.2056,45.2151,45.1866,45.2151,64800.0
2007-02-14 10:20:00,47.66,47.66,47.63,47.65,15300.0,45.2151,45.2151,45.1866,45.2056,15300.0
2007-02-14 10:25:00,47.64,47.66,47.64,47.66,78400.0,45.1961,45.2151,45.1961,45.2151,78400.0
2007-02-14 10:30:00,47.66,47.69,47.63,47.65,97100.0,45.2151,45.2436,45.1866,45.2056,97100.0
2007-02-14 10:35:00,47.65,47.67,47.63,47.67,50200.0,45.2056,45.2246,45.1866,45.2246,50200.0
2007-02-14 10:40:00,47.65,47.67,47.63,47.67,37900.0,45.2056,45.2246,45.1866,45.2246,37900.0
2007-02-14 10:45:00,47.66,47.67,47.54,47.55,34300.0,45.2151,45.2246,45.1013,45.1107,34300.0
2007-02-14 10:50:00,47.55,47.63,47.55,47.6,41500.0,45.1107,45.1866,45.1107,45.1582,41500.0
2007-02-14 10:55:00,47.6,47.64,47.6,47.63,19100.0,45.1582,45.1961,45.1582,45.1866,19100.0
2007-02-14 11:00:00,47.62,47.63,47.6,47.62,13400.0,45.1772,45.1866,45.1582,45.1772,13400.0
2007-02-14 11:05:00,47.61,47.63,47.59,47.62,21500.0,45.1677,45.1866,45.1487,45.1772,21500.0
2007-02-14 11:10:00,47.63,47.67,47.61,47.67,31000.0,45.1866,45.2246,45.1677,45.2246,31000.0
2007-02-14 11:15:00,47.67,47.67,47.64,47.65,17900.0,45.2246,45.2246,45.1961,45.2056,17900.0
2007-02-14 11:20:00,47.65,47.65,47.64,47.65,7800.0,45.2056,45.2056,45.1961,45.2056,7800.0
2007-02-14 11:25:00,47.65,47.66,47.62,47.63,99300.0,45.2056,45.2151,45.1772,45.1866,99300.0
2007-02-14 11:30:00,47.63,47.65,47.61,47.64,41400.0,45.1866,45.2056,45.1677,45.1961,41400.0
2007-02-14 11:35:00,47.64,47.65,47.62,47.65,22600.0,45.1961,45.2056,45.1772,45.2056,22600.0
2007-02-14 11:40:00,47.65,47.66,47.65,47.66,23600.0,45.2056,45.2151,45.2056,45.2151,23600.0
2007-02-14 11:45:00,47.65,47.66,47.59,47.64,13300.0,45.2056,45.2151,45.1487,45.1961,13300.0
2007-02-14 11:50:00,47.64,47.64,47.55,47.55,46200.0,45.1961,45.1961,45.1107,45.1107,46200.0
2007-02-14 11:55:00,47.55,47.61,47.55,47.59,18100.0,45.1107,45.1677,45.1107,45.1487,18100.0
2007-02-14 12:00:00,47.59,47.61,47.59,47.6,33200.0,45.1487,45.1677,45.1487,45.1582,33200.0
2007-02-14 12:05:00,47.6,47.63,47.57,47.57,97900.0,45.1582,45.1866,45.1297,45.1297,97900.0
2007-02-14 12:10:00,47.57,47.62,47.52,47.52,49300.0,45.1297,45.1772,45.0823,45.0823,49300.0
2007-02-14 12:15:00,47.53,47.53,47.47,47.49,26300.0,45.0918,45.0918,45.0349,45.0538,26300.0
2007-02-14 12:20:00,47.48,47.53,47.47,47.48,22500.0,45.0443,45.0918,45.0349,45.0443,22500.0
2007-02-14 12:25:00,47.48,47.51,47.46,47.51,92400.0,45.0443,45.0728,45.0254,45.0728,92400.0
2007-02-14 12:30:00,47.5,47.52,47.49,47.5,37200.0,45.0633,45.0823,45.0538,45.0633,37200.0
2007-02-14 12:35:00,47.51,47.51,47.5,47.51,35000.0,45.0728,45.0728,45.0633,45.0728,35000.0
2007-02-14 12:40:00,47.5,47.54,47.5,47.54,10000.0,45.0633,45.1013,45.0633,45.1013,10000.0
2007-02-14 12:45:00,47.54,47.54,47.5,47.54,9600.0,45.1013,45.1013,45.0633,45.1013,9600.0
2007-02-14 12:50:00,47.54,47.54,47.49,47.51,21300.0,45.1013,45.1013,45.0538,45.0728,21300.0
2007-02-14 12:55:00,47.51,47.54,47.5,47.5,15700.0,45.0728,45.1013,45.0633,45.0633,15700.0
2007-02-14 13:00:00,47.51,47.52,47.49,47.51,86000.0,45.0728,45.0823,45.0538,45.0728,86000.0
2007-02-14 13:05:00,47.52,47.55,47.52,47.54,10100.0,45.0823,45.1107,45.0823,45.1013,10100.0
2007-02-14 13:10:00,47.55,47.58,47.49,47.55,75000.0,45.1107,45.1392,45.0538,45.1107,75000.0
2007-02-14 13:15:00,47.55,47.56,47.5,47.5,48300.0,45.1107,45.1202,45.0633,45.0633,48300.0
2007-02-14 13:20:00,47.5,47.51,47.49,47.5,1500.0,45.0633,45.0728,45.0538,45.0633,1500.0
2007-02-14 13:25:00,47.51,47.52,47.49,47.5,9100.0,45.0728,45.0823,45.0538,45.0633,9100.0
2007-02-14 13:30:00,47.5,47.53,47.5,47.51,17200.0,45.0633,45.0918,45.0633,45.0728,17200.0
2007-02-14 13:35:00,47.51,47.54,47.48,47.54,20600.0,45.0728,45.1013,45.0443,45.1013,20600.0
2007-02-14 13:40:00,47.53,47.54,47.53,47.54,7000.0,45.0918,45.1013,45.0918,45.1013,7000.0
2007-02-14 13:45:00,47.54,47.56,47.53,47.54,13500.0,45.1013,45.1202,45.0918,45.1013,13500.0
2007-02-14 13:50:00,47.54,47.57,47.51,47.51,16500.0,45.1013,45.1297,45.0728,45.0728,16500.0
2007-02-14 13:55:00,47.51,47.54,47.51,47.52,8400.0,45.0728,45.1013,45.0728,45.0823,8400.0
2007-02-14 14:00:00,47.53,47.56,47.48,47.49,44300.0,45.0918,45.1202,45.0443,45.0538,44300.0
2007-02-14 14:05:00,47.5,47.51,47.43,47.43,27000.0,45.0633,45.0728,44.9969,44.9969,27000.0
2007-02-14 14:10:00,47.43,47.48,47.41,47.48,26300.0,44.9969,45.0443,44.9779,45.0443,26300.0
2007-02-14 14:15:00,47.47,47.5,47.46,47.48,9900.0,45.0349,45.0633,45.0254,45.0443,9900.0
2007-02-14 14:20:00,47.49,47.52,47.49,47.5,31700.0,45.0538,45.0823,45.0538,45.0633,31700.0
2007-02-14 14:25:00,47.51,47.52,47.47,47.49,33100.0,45.0728,45.0823,45.0349,45.0538,33100.0
2007-02-14 14:30:00,47.5,47.54,47.49,47.51,25800.0,45.0633,45.1013,45.0538,45.0728,25800.0
2007-02-14 14:35:00,47.52,47.54,47.52,47.53,7800.0,45.0823,45.1013,45.0823,45.0918,7800.0
2007-02-14 14:40:00,47.53,47.55,47.53,47.54,12300.0,45.0918,45.1107,45.0918,45.1013,12300.0
2007-02-14 14:45:00,47.54,47.56,47.51,47.52,27900.0,45.1013,45.1202,45.0728,45.0823,27900.0
2007-02-14 14:50:00,47.52,47.55,47.52,47.53,17500.0,45.0823,45.1107,45.0823,45.0918,17500.0
2007-02-14 14:55:00,47.52,47.59,47.52,47.58,19000.0,45.0823,45.1487,45.0823,45.1392,19000.0
2007-02-14 15:00:00,47.57,47.6,47.55,47.59,24600.0,45.1297,45.1582,45.1107,45.1487,24600.0
2007-02-14 15:05:00,47.6,47.61,47.53,47.54,31000.0,45.1582,45.1677,45.0918,45.1013,31000.0
2007-02-14 15:10:00,47.54,47.55,47.5,47.52,33100.0,45.1013,45.1107,45.0633,45.0823,33100.0
2007-02-14 15:15:00,47.53,47.6,47.53,47.59,26300.0,45.0918,45.1582,45.0918,45.1487,26300.0
2007-02-14 15:20:00,47.58,47.61,47.56,47.6,69900.0,45.1392,45.1677,45.1202,45.1582,69900.0
2007-02-14 15:25:00,47.6,47.61,47.55,47.6,128000.0,45.1582,45.1677,45.1107,45.1582,128000.0
2007-02-14 15:30:00,47.6,47.63,47.6,47.63,24600.0,45.1582,45.1866,45.1582,45.1866,24600.0
2007-02-14 15:35:00,47.62,47.64,47.6,47.62,42300.0,45.1772,45.1961,45.1582,45.1772,42300.0
2007-02-14 15:40:00,47.61,47.66,47.57,47.65,63400.0,45.1677,45.2151,45.1297,45.2056,63400.0
2007-02-14 15:45:00,47.63,47.65,47.6,47.61,50200.0,45.1866,45.2056,45.1582,45.1677,50200.0
2007-02-14 15:50:00,47.61,47.66,47.6,47.63,59100.0,45.1677,45.2151,45.1582,45.1866,59100.0
2007-02-14 15:55:00,47.62,47.64,47.61,47.62,48200.0,45.1772,45.1961,45.1677,45.1772,48200.0
2007-02-15 09:30:00,47.68,47.96,47.68,47.95,40200.0,45.2341,45.4997,45.2341,45.4902,40200.0
2007-02-15 09:35:00,47.92,47.93,47.82,47.83,35200.0,45.4618,45.4713,45.3669,45.3764,35200.0
2007-02-15 09:40:00,47.83,47.85,47.78,47.83,29300.0,45.3764,45.3954,45.329,45.3764,29300.0
2007-02-15 09:45:00,47.83,47.84,47.78,47.83,23100.0,45.3764,45.3859,45.329,45.3764,23100.0
2007-02-15 09:50:00,47.83,47.88,47.8,47.86,52000.0,45.3764,45.4238,45.3479,45.4048,52000.0
2007-02-15 09:55:00,47.86,47.92,47.84,47.9,30800.0,45.4048,45.4618,45.3859,45.4428,30800.0
2007-02-15 10:00:00,47.9,47.95,47.84,47.95,62600.0,45.4428,45.4902,45.3859,45.4902,62600.0
2007-02-15 10:05:00,47.96,47.99,47.94,47.98,35000.0,45.4997,45.5282,45.4807,45.5187,35000.0
2007-02-15 10:10:00,47.96,47.98,47.94,47.94,19300.0,45.4997,45.5187,45.4807,45.4807,19300.0
2007-02-15 10:15:00,47.95,47.95,47.93,47.95,54200.0,45.4902,45.4902,45.4713,45.4902,54200.0
2007-02-15 10:20:00,47.95,47.95,47.92,47.92,23700.0,45.4902,45.4902,45.4618,45.4618,23700.0
2007-02-15 10:25:00,47.93,47.95,47.92,47.94,39000.0,45.4713,45.4902,45.4618,45.4807,39000.0
2007-02-15 10:30:00,47.94,47.95,47.92,47.94,20500.0,45.4807,45.4902,45.4618,45.4807,20500.0
2007-02-15 10:35:00,47.93,47.93,47.92,47.93,11700.0,45.4713,45.4713,45.4618,45.4713,11700.0
2007-02-15 10:40:00,47.93,47.98,47.93,47.96,32000.0,45.4713,45.5187,45.4713,45.4997,32000.0
2007-02-15 10:45:00,47.97,48.03,47.96,48.03,90400.0,45.5092,45.5661,45.4997,45.5661,90400.0
2007-02-15 10:50:00,48.03,48.08,48.02,48.05,49000.0,45.5661,45.6136,45.5566,45.5851,49000.0
2007-02-15 10:55:00,48.06,48.07,48.01,48.01,28700.0,45.5946,45.6041,45.5472,45.5472,28700.0
2007-02-15 11:00:00,48.02,48.06,48.01,48.06,30700.0,45.5566,45.5946,45.5472,45.5946,30700.0
2007-02-15 11:05:00,48.06,48.12,48.06,48.09,19800.0,45.5946,45.6515,45.5946,45.623,19800.0
2007-02-15 11:10:00,48.11,48.17,48.09,48.17,30400.0,45.642,45.6989,45.623,45.6989,30400.0
2007-02-15 11:15:00,48.17,48.21,48.1,48.12,55000.0,45.6989,45.7369,45.6325,45.6515,55000.0
2007-02-15 11:20:00,48.13,48.14,48.06,48.08,15100.0,45.661,45.6705,45.5946,45.6136,15100.0
2007-02-15 11:25:00,48.08,48.1,48.08,48.09,9700.0,45.6136,45.6325,45.6136,45.623,9700.0
2007-02-15 11:30:00,48.09,48.15,48.08,48.15,25200.0,45.623,45.68,45.6136,45.68,25200.0
2007-02-15 11:35:00,48.13,48.16,48.12,48.16,16000.0,45.661,45.6895,45.6515,45.6895,16000.0
2007-02-15 11:40:00,48.16,48.16,48.11,48.11,13200.0,45.6895,45.6895,45.642,45.642,13200.0
2007-02-15 11:45:00,48.11,48.11,48.08,48.11,37700.0,45.642,45.642,45.6136,45.642,37700.0
2007-02-15 11:50:00,48.11,48.13,48.11,48.12,18700.0,45.642,45.661,45.642,45.6515,18700.0
2007-02-15 11:55:00,48.12,48.17,48.11,48.14,17600.0,45.6515,45.6989,45.642,45.6705,17600.0
2007-02-15 12:00:00,48.14,48.15,48.08,48.15,23700.0,45.6705,45.68,45.6136,45.68,23700.0
2007-02-15 12:05:00,48.16,48.16,48.11,48.12,22600.0,45.6895,45.6895,45.642,45.6515,22600.0
2007-02-15 12:10:00,48.13,48.13,48.09,48.11,17300.0,45.661,45.661,45.623,45.642,17300.0
2007-02-15 12:15:00,48.12,48.13,48.08,48.12,33800.0,45.6515,45.661,45.6136,45.6515,33800.0
2007-02-15 12:20:00,48.11,48.13,48.09,48.13,21100.0,45.642,45.661,45.623,45.661,21100.0
2007-02-15 12:25:00,48.13,48.22,48.11,48.2,37100.0,45.661,45.7464,45.642,45.7274,37100.0
2007-02-15 12:30:00,48.21,48.21,48.14,48.14,27000.0,45.7369,45.7369,45.6705,45.6705,27000.0
2007-02-15 12:35:00,48.14,48.16,48.13,48.16,26600.0,45.6705,45.6895,45.661,45.6895,26600.0
2007-02-15 12:40:00,48.16,48.18,48.14,48.18,57600.0,45.6895,45.7084,45.6705,45.7084,57600.0
2007-02-15 12:45:00,48.18,48.21,48.17,48.19,85800.0,45.7084,45.7369,45.6989,45.7179,85800.0
2007-02-15 12:50:00,48.2,48.21,48.14,48.15,19100.0,45.7274,45.7369,45.6705,45.68,19100.0
2007-02-15 12:55:00,48.15,48.15,48.13,48.15,7500.0,45.68,45.68,45.661,45.68,7500.0
2007-02-15 13:00:00,48.15,48.16,48.14,48.15,34800.0,45.68,45.6895,45.6705,45.68,34800.0
2007-02-15 13:05:00,48.16,48.21,48.15,48.19,14800.0,45.6895,45.7369,45.68,45.7179,14800.0
2007-02-15 13:10:00,48.19,48.2,48.17,48.17,10500.0,45.7179,45.7274,45.6989,45.6989,10500.0
2007-02-15 13:15:00,48.18,48.18,48.15,48.16,13400.0,45.7084,45.7084,45.68,45.6895,13400.0
2007-02-15 13:20:00,48.16,48.17,48.15,48.17,5200.0,45.6895,45.6989,45.68,45.6989,5200.0
2007-02-15 13:25:00,48.16,48.16,48.11,48.13,10900.0,45.6895,45.6895,45.642,45.661,10900.0
2007-02-15 13:30:00,48.13,48.17,48.13,48.16,35100.0,45.661,45.6989,45.661,45.6895,35100.0
2007-02-15 13:35:00,48.15,48.18,48.15,48.15,8300.0,45.68,45.7084,45.68,45.68,8300.0
2007-02-15 13:40:00,48.15,48.15,48.13,48.14,4100.0,45.68,45.68,45.661,45.6705,4100.0
2007-02-15 13:45:00,48.14,48.16,48.14,48.15,58700.0,45.6705,45.6895,45.6705,45.68,58700.0
2007-02-15 13:50:00,48.16,48.18,48.15,48.17,21000.0,45.6895,45.7084,45.68,45.6989,21000.0
2007-02-15 13:55:00,48.16,48.17,48.14,48.16,12400.0,45.6895,45.6989,45.6705,45.6895,12400.0
2007-02-15 14:00:00,48.15,48.16,48.05,48.07,139000.0,45.68,45.6895,45.5851,45.6041,139000.0
2007-02-15 14:05:00,48.06,48.08,48.06,48.06,13000.0,45.5946,45.6136,45.5946,45.5946,13000.0
2007-02-15 14:10:00,48.07,48.09,48.06,48.07,12600.0,45.6041,45.623,45.5946,45.6041,12600.0
2007-02-15 14:15:00,48.06,48.06,48.03,48.04,15400.0,45.5946,45.5946,45.5661,45.5756,15400.0
2007-02-15 14:20:00,48.04,48.05,48.03,48.03,14300.0,45.5756,45.5851,45.5661,45.5661,14300.0
2007-02-15 14:25:00,48.03,48.03,47.97,47.98,12300.0,45.5661,45.5661,45.5092,45.5187,12300.0
2007-02-15 14:30:00,47.98,47.99,47.97,47.99,11700.0,45.5187,45.5282,45.5092,45.5282,11700.0
2007-02-15 14:35:00,47.98,48.0,47.95,47.95,11600.0,45.5187,45.5377,45.4902,45.4902,11600.0
2007-02-15 14:40:00,47.95,47.98,47.94,47.98,14400.0,45.4902,45.5187,45.4807,45.5187,14400.0
2007-02-15 14:45:00,47.97,47.98,47.88,47.91,28700.0,45.5092,45.5187,45.4238,45.4523,28700.0
2007-02-15 14:50:00,47.92,47.95,47.9,47.95,11700.0,45.4618,45.4902,45.4428,45.4902,11700.0
2007-02-15 14:55:00,47.95,48.03,47.95,47.98,25500.0,45.4902,45.5661,45.4902,45.5187,25500.0
2007-02-15 15:00:00,47.99,47.99,47.96,47.96,12500.0,45.5282,45.5282,45.4997,45.4997,12500.0
2007-02-15 15:05:00,47.95,48.03,47.95,48.03,22000.0,45.4902,45.5661,45.4902,45.5661,22000.0
2007-02-15 15:10:00,48.03,48.09,48.03,48.09,21500.0,45.5661,45.623,45.5661,45.623,21500.0
2007-02-15 15:15:00,48.09,48.09,48.07,48.07,17900.0,45.623,45.623,45.6041,45.6041,17900.0
2007-02-15 15:20:00,48.06,48.07,48.05,48.06,53000.0,45.5946,45.6041,45.5851,45.5946,53000.0
2007-02-15 15:25:00,48.06,48.06,48.05,48.06,18700.0,45.5946,45.5946,45.5851,45.5946,18700.0
2007-02-15 15:30:00,48.05,48.05,48.03,48.04,9700.0,45.5851,45.5851,45.5661,45.5756,9700.0
2007-02-15 15:35:00,48.04,48.06,48.04,48.04,16900.0,45.5756,45.5946,45.5756,45.5756,16900.0
2007-02-15 15:40:00,48.03,48.07,48.02,48.07,17700.0,45.5661,45.6041,45.5566,45.6041,17700.0
2007-02-15 15:45:00,48.06,48.1,48.05,48.06,24400.0,45.5946,45.6325,45.5851,45.5946,24400.0
2007-02-15 15:50:00,48.07,48.08,48.0,48.02,32400.0,45.6041,45.6136,45.5377,45.5566,32400.0
2007-02-15 15:55:00,48.01,48.04,48.01,48.02,32000.0,45.5472,45.5756,45.5472,45.5566,32000.0
2007-02-16 09:30:00,47.75,47.76,47.55,47.59,214800.0,45.3005,45.31,45.1107,45.1487,214800.0
2007-02-16 09:35:00,47.59,47.59,47.45,47.49,26500.0,45.1487,45.1487,45.0159,45.0538,26500.0
2007-02-16 09:40:00,47.48,47.64,47.48,47.63,42800.0,45.0443,45.1961,45.0443,45.1866,42800.0
2007-02-16 09:45:00,47.63,47.66,47.46,47.52,45800.0,45.1866,45.2151,45.0254,45.0823,45800.0
2007-02-16 09:50:00,47.52,47.52,47.38,47.38,28900.0,45.0823,45.0823,44.9495,44.9495,28900.0
2007-02-16 09:55:00,47.38,47.4,47.35,47.38,32300.0,44.9495,44.9684,44.921,44.9495,32300.0
2007-02-16 10:00:00,47.38,47.39,47.25,47.26,52700.0,44.9495,44.959,44.8261,44.8356,52700.0
2007-02-16 10:05:00,47.27,47.39,47.26,47.39,28700.0,44.8451,44.959,44.8356,44.959,28700.0
2007-02-16 10:10:00,47.39,47.39,47.32,47.36,15200.0,44.959,44.959,44.8925,44.9305,15200.0
2007-02-16 10:15:00,47.36,47.36,47.3,47.32,22400.0,44.9305,44.9305,44.8736,44.8925,22400.0
2007-02-16 10:20:00,47.31,47.37,47.3,47.37,28000.0,44.8831,44.94,44.8736,44.94,28000.0
2007-02-16 10:25:00,47.37,47.46,47.37,47.46,16100.0,44.94,45.0254,44.94,45.0254,16100.0
2007-02-16 10:30:00,47.46,47.5,47.45,47.49,22300.0,45.0254,45.0633,45.0159,45.0538,22300.0
2007-02-16 10:35:00,47.5,47.58,47.5,47.57,44500.0,45.0633,45.1392,45.0633,45.1297,44500.0
2007-02-16 10:40:00,47.57,47.58,47.5,47.53,40400.0,45.1297,45.1392,45.0633,45.0918,40400.0
2007-02-16 10:45:00,47.54,47.6,47.54,47.58,25100.0,45.1013,45.1582,45.1013,45.1392,25100.0
2007-02-16 10:50:00,47.58,47.6,47.56,47.57,12900.0,45.1392,45.1582,45.1202,45.1297,12900.0
2007-02-16 10:55:00,47.58,47.65,47.57,47.6,204100.0,45.1392,45.2056,45.1297,45.1582,204100.0
2007-02-16 11:00:00,47.6,47.63,47.58,47.61,36700.0,45.1582,45.1866,45.1392,45.1677,36700.0
2007-02-16 11:05:00,47.6,47.6,47.5,47.52,41500.0,45.1582,45.1582,45.0633,45.0823,41500.0
2007-02-16 11:10:00,47.53,47.57,47.53,47.55,11600.0,45.0918,45.1297,45.0918,45.1107,11600.0
2007-02-16 11:15:00,47.55,47.58,47.54,47.56,10800.0,45.1107,45.1392,45.1013,45.1202,10800.0
2007-02-16 11:20:00,47.56,47.57,47.55,47.56,11600.0,45.1202,45.1297,45.1107,45.1202,11600.0
2007-02-16 11:25:00,47.55,47.56,47.54,47.55,10800.0,45.1107,45.1202,45.1013,45.1107,10800.0
2007-02-16 11:30:00,47.56,47.56,47.53,47.56,21900.0,45.1202,45.1202,45.0918,45.1202,21900.0
2007-02-16 11:35:00,47.56,47.59,47.55,47.59,25300.0,45.1202,45.1487,45.1107,45.1487,25300.0
2007-02-16 11:40:00,47.59,47.6,47.57,47.59,21900.0,45.1487,45.1582,45.1297,45.1487,21900.0
2007-02-16 11:45:00,47.59,47.6,47.58,47.59,3400.0,45.1487,45.1582,45.1392,45.1487,3400.0
2007-02-16 11:50:00,47.58,47.59,47.53,47.54,12200.0,45.1392,45.1487,45.0918,45.1013,12200.0
2007-02-16 11:55:00,47.54,47.58,47.54,47.56,7400.0,45.1013,45.1392,45.1013,45.1202,7400.0
2007-02-16 12:00:00,47.58,47.59,47.55,47.55,7400.0,45.1392,45.1487,45.1107,45.1107,7400.0
2007-02-16 12:05:00,47.54,47.61,47.53,47.61,19000.0,45.1013,45.1677,45.0918,45.1677,19000.0
2007-02-16 12:10:00,47.61,47.62,47.58,47.61,6900.0,45.1677,45.1772,45.1392,45.1677,6900.0
2007-02-16 12:15:00,47.62,47.62,47.56,47.58,9200.0,45.1772,45.1772,45.1202,45.1392,9200.0
2007-02-16 12:20:00,47.57,47.58,47.54,47.55,4700.0,45.1297,45.1392,45.1013,45.1107,4700.0
2007-02-16 12:25:00,47.54,47.57,47.51,47.57,30800.0,45.1013,45.1297,45.0728,45.1297,30800.0
2007-02-16 12:30:00,47.58,47.58,47.52,47.53,14400.0,45.1392,45.1392,45.0823,45.0918,14400.0
2007-02-16 12:35:00,47.52,47.56,47.51,47.55,14500.0,45.0823,45.1202,45.0728,45.1107,14500.0
2007-02-16 12:40:00,47.56,47.58,47.55,47.56,4800.0,45.1202,45.1392,45.1107,45.1202,4800.0
2007-02-16 12:45:00,47.57,47.59,47.56,47.58,18600.0,45.1297,45.1487,45.1202,45.1392,18600.0
2007-02-16 12:50:00,47.58,47.59,47.56,47.58,15600.0,45.1392,45.1487,45.1202,45.1392,15600.0
2007-02-16 12:55:00,47.59,47.6,47.56,47.57,11200.0,45.1487,45.1582,45.1202,45.1297,11200.0
2007-02-16 13:00:00,47.58,47.6,47.57,47.6,7500.0,45.1392,45.1582,45.1297,45.1582,7500.0
2007-02-16 13:05:00,47.6,47.6,47.59,47.59,1500.0,45.1582,45.1582,45.1487,45.1487,1500.0
2007-02-16 13:10:00,47.6,47.62,47.58,47.61,62700.0,45.1582,45.1772,45.1392,45.1677,62700.0
2007-02-16 13:15:00,47.61,47.61,47.58,47.6,12900.0,45.1677,45.1677,45.1392,45.1582,12900.0
2007-02-16 13:20:00,47.6,47.61,47.59,47.59,9300.0,45.1582,45.1677,45.1487,45.1487,9300.0
2007-02-16 13:25:00,47.59,47.6,47.57,47.58,6800.0,45.1487,45.1582,45.1297,45.1392,6800.0
2007-02-16 13:30:00,47.57,47.59,47.57,47.57,2200.0,45.1297,45.1487,45.1297,45.1297,2200.0
2007-02-16 13:35:00,47.57,47.58,47.56,47.57,3700.0,45.1297,45.1392,45.1202,45.1297,3700.0
2007-02-16 13:40:00,47.57,47.59,47.56,47.58,135700.0,45.1297,45.1487,45.1202,45.1392,135700.0
2007-02-16 13:45:00,47.58,47.6,47.57,47.57,11000.0,45.1392,45.1582,45.1297,45.1297,11000.0
2007-02-16 13:50:00,47.57,47.58,47.56,47.57,1900.0,45.1297,45.1392,45.1202,45.1297,1900.0
2007-02-16 13:55:00,47.57,47.59,47.56,47.58,5300.0,45.1297,45.1487,45.1202,45.1392,5300.0
2007-02-16 14:00:00,47.58,47.58,47.56,47.56,8100.0,45.1392,45.1392,45.1202,45.1202,8100.0
2007-02-16 14:05:00,47.56,47.61,47.56,47.59,10300.0,45.1202,45.1677,45.1202,45.1487,10300.0
2007-02-16 14:10:00,47.59,47.6,47.57,47.58,4400.0,45.1487,45.1582,45.1297,45.1392,4400.0
2007-02-16 14:15:00,47.58,47.58,47.56,47.58,12600.0,45.1392,45.1392,45.1202,45.1392,12600.0
2007-02-16 14:20:00,47.58,47.59,47.56,47.58,3000.0,45.1392,45.1487,45.1202,45.1392,3000.0
2007-02-16 14:25:00,47.57,47.59,47.56,47.57,10700.0,45.1297,45.1487,45.1202,45.1297,10700.0
2007-02-16 14:30:00,47.56,47.62,47.56,47.6,39400.0,45.1202,45.1772,45.1202,45.1582,39400.0
2007-02-16 14:35:00,47.61,47.65,47.6,47.64,18100.0,45.1677,45.2056,45.1582,45.1961,18100.0
2007-02-16 14:40:00,47.65,47.65,47.63,47.64,4600.0,45.2056,45.2056,45.1866,45.1961,4600.0
2007-02-16 14:45:00,47.65,47.66,47.63,47.64,5600.0,45.2056,45.2151,45.1866,45.1961,5600.0
2007-02-16 14:50:00,47.63,47.65,47.63,47.65,6100.0,45.1866,45.2056,45.1866,45.2056,6100.0
2007-02-16 14:55:00,47.64,47.65,47.58,47.59,18600.0,45.1961,45.2056,45.1392,45.1487,18600.0
2007-02-16 15:00:00,47.59,47.6,47.57,47.58,9800.0,45.1487,45.1582,45.1297,45.1392,9800.0
2007-02-16 15:05:00,47.57,47.61,47.54,47.6,25300.0,45.1297,45.1677,45.1013,45.1582,25300.0
2007-02-16 15:10:00,47.61,47.64,47.58,47.63,16000.0,45.1677,45.1961,45.1392,45.1866,16000.0
2007-02-16 15:15:00,47.64,47.64,47.63,47.64,13400.0,45.1961,45.1961,45.1866,45.1961,13400.0
2007-02-16 15:20:00,47.63,47.66,47.63,47.65,22200.0,45.1866,45.2151,45.1866,45.2056,22200.0
2007-02-16 15:25:00,47.64,47.68,47.64,47.67,18000.0,45.1961,45.2341,45.1961,45.2246,18000.0
2007-02-16 15:30:00,47.68,47.7,47.64,47.64,25900.0,45.2341,45.2531,45.1961,45.1961,25900.0
2007-02-16 15:35:00,47.65,47.65,47.63,47.65,12300.0,45.2056,45.2056,45.1866,45.2056,12300.0
2007-02-16 15:40:00,47.65,47.67,47.59,47.6,18500.0,45.2056,45.2246,45.1487,45.1582,18500.0
2007-02-16 15:45:00,47.6,47.68,47.6,47.67,14800.0,45.1582,45.2341,45.1582,45.2246,14800.0
2007-02-16 15:50:00,47.66,47.68,47.61,47.68,115200.0,45.2151,45.2341,45.1677,45.2341,115200.0
2007-02-16 15:55:00,47.67,47.68,47.64,47.64,28200.0,45.2246,45.2341,45.1961,45.1961,28200.0
2007-02-20 09:30:00,47.53,47.81,47.53,47.8,49100.0,45.0918,45.3574,45.0918,45.3479,49100.0
2007-02-20 09:35:00,47.8,47.81,47.52,47.54,9600.0,45.3479,45.3574,45.0823,45.1013,9600.0
2007-02-20 09:40:00,47.53,47.74,47.5,47.5,17100.0,45.0918,45.291,45.0633,45.0633,17100.0
2007-02-20 09:45:00,47.51,47.56,47.47,47.54,21000.0,45.0728,45.1202,45.0349,45.1013,21000.0
2007-02-20 09:50:00,47.52,47.52,47.39,47.44,18800.0,45.0823,45.0823,44.959,45.0064,18800.0
2007-02-20 09:55:00,47.44,47.5,47.43,47.46,25800.0,45.0064,45.0633,44.9969,45.0254,25800.0
2007-02-20 10:00:00,47.46,47.52,47.45,47.5,41700.0,45.0254,45.0823,45.0159,45.0633,41700.0
2007-02-20 10:05:00,47.49,47.61,47.49,47.59,44900.0,45.0538,45.1677,45.0538,45.1487,44900.0
2007-02-20 10:10:00,47.6,47.6,47.5,47.5,35300.0,45.1582,45.1582,45.0633,45.0633,35300.0
2007-02-20 10:15:00,47.5,47.59,47.49,47.5,43200.0,45.0633,45.1487,45.0538,45.0633,43200.0
2007-02-20 10:20:00,47.5,47.5,47.45,47.5,26100.0,45.0633,45.0633,45.0159,45.0633,26100.0
2007-02-20 10:25:00,47.5,47.51,47.48,47.5,18800.0,45.0633,45.0728,45.0443,45.0633,18800.0
2007-02-20 10:30:00,47.48,47.5,47.48,47.49,25500.0,45.0443,45.0633,45.0443,45.0538,25500.0
2007-02-20 10:35:00,47.49,47.49,47.37,47.39,59800.0,45.0538,45.0538,44.94,44.959,59800.0
2007-02-20 10:40:00,47.39,47.39,47.32,47.33,26800.0,44.959,44.959,44.8925,44.902,26800.0
2007-02-20 10:45:00,47.33,47.35,47.3,47.33,34500.0,44.902,44.921,44.8736,44.902,34500.0
2007-02-20 10:50:00,47.32,47.32,47.24,47.24,34800.0,44.8925,44.8925,44.8167,44.8167,34800.0
2007-02-20 10:55:00,47.24,47.3,47.24,47.28,51300.0,44.8167,44.8736,44.8167,44.8546,51300.0
2007-02-20 11:00:00,47.28,47.32,47.28,47.31,35700.0,44.8546,44.8925,44.8546,44.8831,35700.0
2007-02-20 11:05:00,47.31,47.33,47.3,47.32,14100.0,44.8831,44.902,44.8736,44.8925,14100.0
2007-02-20 11:10:00,47.32,47.33,47.31,47.33,17800.0,44.8925,44.902,44.8831,44.902,17800.0
2007-02-20 11:15:00,47.33,47.43,47.33,47.42,24500.0,44.902,44.9969,44.902,44.9874,24500.0
2007-02-20 11:20:00,47.42,47.48,47.42,47.48,7200.0,44.9874,45.0443,44.9874,45.0443,7200.0
2007-02-20 11:25:00,47.46,47.5,47.45,47.49,11300.0,45.0254,45.0633,45.0159,45.0538,11300.0
2007-02-20 11:30:00,47.5,47.58,47.49,47.58,14000.0,45.0633,45.1392,45.0538,45.1392,14000.0
2007-02-20 11:35:00,47.56,47.56,47.53,47.56,11300.0,45.1202,45.1202,45.0918,45.1202,11300.0
2007-02-20 11:40:00,47.56,47.57,47.54,47.57,17000.0,45.1202,45.1297,45.1013,45.1297,17000.0
2007-02-20 11:45:00,47.56,47.59,47.56,47.59,24600.0,45.1202,45.1487,45.1202,45.1487,24600.0
2007-02-20 11:50:00,47.6,47.67,47.6,47.66,13600.0,45.1582,45.2246,45.1582,45.2151,13600.0
2007-02-20 11:55:00,47.66,47.67,47.64,47.65,8300.0,45.2151,45.2246,45.1961,45.2056,8300.0
2007-02-20 12:00:00,47.63,47.66,47.62,47.64,15400.0,45.1866,45.2151,45.1772,45.1961,15400.0
2007-02-20 12:05:00,47.64,47.7,47.64,47.69,30500.0,45.1961,45.2531,45.1961,45.2436,30500.0
2007-02-20 12:10:00,47.69,47.71,47.66,47.7,29000.0,45.2436,45.2625,45.2151,45.2531,29000.0
2007-02-20 12:15:00,47.71,47.77,47.71,47.77,44000.0,45.2625,45.3195,45.2625,45.3195,44000.0
2007-02-20 12:20:00,47.77,47.78,47.73,47.77,33600.0,45.3195,45.329,45.2815,45.3195,33600.0
2007-02-20 12:25:00,47.77,47.8,47.76,47.79,14800.0,45.3195,45.3479,45.31,45.3384,14800.0
2007-02-20 12:30:00,47.79,47.79,47.77,47.77,16400.0,45.3384,45.3384,45.3195,45.3195,16400.0
2007-02-20 12:35:00,47.77,47.79,47.75,47.77,19200.0,45.3195,45.3384,45.3005,45.3195,19200.0
2007-02-20 12:40:00,47.77,47.77,47.75,47.75,25100.0,45.3195,45.3195,45.3005,45.3005,25100.0
2007-02-20 12:45:00,47.75,47.76,47.72,47.73,26600.0,45.3005,45.31,45.272,45.2815,26600.0
2007-02-20 12:50:00,47.74,47.75,47.73,47.74,13300.0,45.291,45.3005,45.2815,45.291,13300.0
2007-02-20 12:55:00,47.73,47.74,47.72,47.73,13400.0,45.2815,45.291,45.272,45.2815,13400.0
2007-02-20 13:00:00,47.74,48.02,47.74,47.97,175000.0,45.291,45.5566,45.291,45.5092,175000.0
2007-02-20 13:05:00,47.97,47.99,47.93,47.98,22600.0,45.5092,45.5282,45.4713,45.5187,22600.0
2007-02-20 13:10:00,47.98,47.98,47.87,47.88,39800.0,45.5187,45.5187,45.4143,45.4238,39800.0
2007-02-20 13:15:00,47.88,47.95,47.88,47.88,13600.0,45.4238,45.4902,45.4238,45.4238,13600.0
2007-02-20 13:20:00,47.88,47.89,47.85,47.85,14400.0,45.4238,45.4333,45.3954,45.3954,14400.0
2007-02-20 13:25:00,47.85,47.86,47.83,47.83,10800.0,45.3954,45.4048,45.3764,45.3764,10800.0
2007-02-20 13:30:00,47.83,47.86,47.82,47.85,16900.0,45.3764,45.4048,45.3669,45.3954,16900.0
2007-02-20 13:35:00,47.86,47.88,47.85,47.88,11500.0,45.4048,45.4238,45.3954,45.4238,11500.0
2007-02-20 13:40:00,47.88,47.94,47.88,47.91,19300.0,45.4238,45.4807,45.4238,45.4523,19300.0
2007-02-20 13:45:00,47.91,47.92,47.9,47.91,13400.0,45.4523,45.4618,45.4428,45.4523,13400.0
2007-02-20 13:50:00,47.91,47.92,47.9,47.91,20300.0,45.4523,45.4618,45.4428,45.4523,20300.0
2007-02-20 13:55:00,47.93,47.96,47.92,47.95,19500.0,45.4713,45.4997,45.4618,45.4902,19500.0
2007-02-20 14:00:00,47.96,47.96,47.94,47.95,26500.0,45.4997,45.4997,45.4807,45.4902,26500.0
2007-02-20 14:05:00,47.95,47.96,47.93,47.94,11000.0,45.4902,45.4997,45.4713,45.4807,11000.0
2007-02-20 14:10:00,47.94,47.94,47.93,47.94,9200.0,45.4807,45.4807,45.4713,45.4807,9200.0
2007-02-20 14:15:00,47.94,47.94,47.92,47.92,10300.0,45.4807,45.4807,45.4618,45.4618,10300.0
2007-02-20 14:20:00,47.93,47.93,47.9,47.9,10500.0,45.4713,45.4713,45.4428,45.4428,10500.0
2007-02-20 14:25:00,47.91,47.91,47.89,47.89,7600.0,45.4523,45.4523,45.4333,45.4333,7600.0
2007-02-20 14:30:00,47.89,47.89,47.86,47.87,8200.0,45.4333,45.4333,45.4048,45.4143,8200.0
2007-02-20 14:35:00,47.87,47.87,47.84,47.84,6600.0,45.4143,45.4143,45.3859,45.3859,6600.0
2007-02-20 14:40:00,47.85,47.85,47.83,47.85,11100.0,45.3954,45.3954,45.3764,45.3954,11100.0
2007-02-20 14:45:00,47.85,47.89,47.85,47.89,18700.0,45.3954,45.4333,45.3954,45.4333,18700.0
2007-02-20 14:50:00,47.89,47.94,47.88,47.94,14800.0,45.4333,45.4807,45.4238,45.4807,14800.0
2007-02-20 14:55:00,47.95,47.96,47.94,47.96,24200.0,45.4902,45.4997,45.4807,45.4997,24200.0
2007-02-20 15:00:00,47.96,47.98,47.96,47.97,20100.0,45.4997,45.5187,45.4997,45.5092,20100.0
2007-02-20 15:05:00,47.97,47.98,47.96,47.98,42400.0,45.5092,45.5187,45.4997,45.5187,42400.0
2007-02-20 15:10:00,47.98,47.98,47.96,47.97,12300.0,45.5187,45.5187,45.4997,45.5092,12300.0
2007-02-20 15:15:00,47.97,47.97,47.92,47.96,43700.0,45.5092,45.5092,45.4618,45.4997,43700.0
2007-02-20 15:20:00,47.96,47.99,47.95,47.96,80400.0,45.4997,45.5282,45.4902,45.4997,80400.0
2007-02-20 15:25:00,47.96,47.96,47.92,47.92,17000.0,45.4997,45.4997,45.4618,45.4618,17000.0
2007-02-20 15:30:00,47.93,47.93,47.89,47.89,17100.0,45.4713,45.4713,45.4333,45.4333,17100.0
2007-02-20 15:35:00,47.9,47.93,47.88,47.93,18500.0,45.4428,45.4713,45.4238,45.4713,18500.0
2007-02-20 15:40:00,47.93,47.93,47.91,47.92,16000.0,45.4713,45.4713,45.4523,45.4618,16000.0
2007-02-20 15:45:00,47.92,47.94,47.92,47.94,15000.0,45.4618,45.4807,45.4618,45.4807,15000.0
2007-02-20 15:50:00,47.94,47.94,47.93,47.94,18600.0,45.4807,45.4807,45.4713,45.4807,18600.0
2007-02-20 15:55:00,47.94,47.95,47.94,47.95,33900.0,45.4807,45.4902,45.4807,45.4902,33900.0
2007-02-21 09:30:00,47.95,48.05,47.85,47.97,57500.0,45.4902,45.5851,45.3954,45.5092,57500.0
2007-02-21 09:35:00,47.96,47.96,47.81,47.9,19900.0,45.4997,45.4997,45.3574,45.4428,19900.0
2007-02-21 09:40:00,47.89,47.9,47.76,47.79,13200.0,45.4333,45.4428,45.31,45.3384,13200.0
2007-02-21 09:45:00,47.81,47.88,47.79,47.87,15500.0,45.3574,45.4238,45.3384,45.4143,15500.0
2007-02-21 09:50:00,47.87,47.87,47.76,47.77,12700.0,45.4143,45.4143,45.31,45.3195,12700.0
2007-02-21 09:55:00,47.77,47.85,47.77,47.84,18200.0,45.3195,45.3954,45.3195,45.3859,18200.0
2007-02-21 10:00:00,47.84,47.95,47.77,47.81,20100.0,45.3859,45.4902,45.3195,45.3574,20100.0
2007-02-21 10:05:00,47.82,47.89,47.79,47.8,23900.0,45.3669,45.4333,45.3384,45.3479,23900.0
2007-02-21 10:10:00,47.79,47.85,47.75,47.85,20700.0,45.3384,45.3954,45.3005,45.3954,20700.0
2007-02-21 10:15:00,47.83,47.87,47.76,47.83,14700.0,45.3764,45.4143,45.31,45.3764,14700.0
2007-02-21 10:20:00,47.79,47.81,47.78,47.79,14900.0,45.3384,45.3574,45.329,45.3384,14900.0
2007-02-21 10:25:00,47.8,47.89,47.77,47.88,17500.0,45.3479,45.4333,45.3195,45.4238,17500.0
2007-02-21 10:30:00,47.89,47.92,47.87,47.9,20100.0,45.4333,45.4618,45.4143,45.4428,20100.0
2007-02-21 10:35:00,47.9,47.91,47.84,47.84,9800.0,45.4428,45.4523,45.3859,45.3859,9800.0
2007-02-21 10:40:00,47.84,47.85,47.76,47.83,19700.0,45.3859,45.3954,45.31,45.3764,19700.0
2007-02-21 10:45:00,47.83,47.85,47.8,47.84,18700.0,45.3764,45.3954,45.3479,45.3859,18700.0
2007-02-21 10:50:00,47.84,47.85,47.75,47.75,11600.0,45.3859,45.3954,45.3005,45.3005,11600.0
2007-02-21 10:55:00,47.76,47.84,47.73,47.84,83200.0,45.31,45.3859,45.2815,45.3859,83200.0
2007-02-21 11:00:00,47.84,47.85,47.82,47.82,28600.0,45.3859,45.3954,45.3669,45.3669,28600.0
2007-02-21 11:05:00,47.82,47.82,47.77,47.78,10800.0,45.3669,45.3669,45.3195,45.329,10800.0
2007-02-21 11:10:00,47.76,47.84,47.76,47.83,13600.0,45.31,45.3859,45.31,45.3764,13600.0
2007-02-21 11:15:00,47.84,47.88,47.82,47.87,12500.0,45.3859,45.4238,45.3669,45.4143,12500.0
2007-02-21 11:20:00,47.87,47.89,47.85,47.88,8600.0,45.4143,45.4333,45.3954,45.4238,8600.0
2007-02-21 11:25:00,47.86,47.88,47.82,47.83,19100.0,45.4048,45.4238,45.3669,45.3764,19100.0
2007-02-21 11:30:00,47.84,47.86,47.83,47.85,7400.0,45.3859,45.4048,45.3764,45.3954,7400.0
2007-02-21 11:35:00,47.85,47.91,47.83,47.86,71400.0,45.3954,45.4523,45.3764,45.4048,71400.0
2007-02-21 11:40:00,47.86,47.89,47.8,47.81,63100.0,45.4048,45.4333,45.3479,45.3574,63100.0
2007-02-21 11:45:00,47.8,47.81,47.76,47.77,62500.0,45.3479,45.3574,45.31,45.3195,62500.0
2007-02-21 11:50:00,47.77,47.81,47.75,47.79,18300.0,45.3195,45.3574,45.3005,45.3384,18300.0
2007-02-21 11:55:00,47.79,47.83,47.78,47.8,24000.0,45.3384,45.3764,45.329,45.3479,24000.0
2007-02-21 12:00:00,47.79,47.81,47.74,47.8,26000.0,45.3384,45.3574,45.291,45.3479,26000.0
2007-02-21 12:05:00,47.81,47.89,47.81,47.89,29100.0,45.3574,45.4333,45.3574,45.4333,29100.0
2007-02-21 12:10:00,47.89,47.95,47.88,47.94,22000.0,45.4333,45.4902,45.4238,45.4807,22000.0
2007-02-21 12:15:00,47.94,47.99,47.94,47.96,14500.0,45.4807,45.5282,45.4807,45.4997,14500.0
2007-02-21 12:20:00,47.96,48.0,47.95,47.98,37500.0,45.4997,45.5377,45.4902,45.5187,37500.0
2007-02-21 12:25:00,47.98,48.03,47.97,48.01,34200.0,45.5187,45.5661,45.5092,45.5472,34200.0
2007-02-21 12:30:00,48.0,48.04,47.99,48.03,27100.0,45.5377,45.5756,45.5282,45.5661,27100.0
2007-02-21 12:35:00,48.03,48.04,48.02,48.03,21600.0,45.5661,45.5756,45.5566,45.5661,21600.0
2007-02-21 12:40:00,48.02,48.03,48.0,48.0,6700.0,45.5566,45.5661,45.5377,45.5377,6700.0
2007-02-21 12:45:00,48.02,48.05,48.0,48.03,17200.0,45.5566,45.5851,45.5377,45.5661,17200.0
2007-02-21 12:50:00,48.04,48.08,48.03,48.07,16200.0,45.5756,45.6136,45.5661,45.6041,16200.0
2007-02-21 12:55:00,48.06,48.07,48.02,48.02,8100.0,45.5946,45.6041,45.5566,45.5566,8100.0
2007-02-21 13:00:00,48.03,48.04,47.98,47.99,13900.0,45.5661,45.5756,45.5187,45.5282,13900.0
2007-02-21 13:05:00,47.98,47.99,47.96,47.96,8300.0,45.5187,45.5282,45.4997,45.4997,8300.0
2007-02-21 13:10:00,47.96,47.96,47.91,47.92,13800.0,45.4997,45.4997,45.4523,45.4618,13800.0
2007-02-21 13:15:00,47.91,47.95,47.87,47.94,25200.0,45.4523,45.4902,45.4143,45.4807,25200.0
2007-02-21 13:20:00,47.94,47.95,47.91,47.91,12900.0,45.4807,45.4902,45.4523,45.4523,12900.0
2007-02-21 13:25:00,47.9,47.91,47.85,47.87,13600.0,45.4428,45.4523,45.3954,45.4143,13600.0
2007-02-21 13:30:00,47.86,47.94,47.84,47.87,29200.0,45.4048,45.4807,45.3859,45.4143,29200.0
2007-02-21 13:35:00,47.87,47.87,47.84,47.87,12000.0,45.4143,45.4143,45.3859,45.4143,12000.0
2007-02-21 13:40:00,47.87,47.88,47.85,47.86,79400.0,45.4143,45.4238,45.3954,45.4048,79400.0
2007-02-21 13:45:00,47.87,47.87,47.81,47.84,33900.0,45.4143,45.4143,45.3574,45.3859,33900.0
2007-02-21 13:50:00,47.83,47.87,47.79,47.82,51300.0,45.3764,45.4143,45.3384,45.3669,51300.0
2007-02-21 13:55:00,47.81,47.82,47.78,47.78,40400.0,45.3574,45.3669,45.329,45.329,40400.0
2007-02-21 14:00:00,47.78,47.78,47.69,47.72,67700.0,45.329,45.329,45.2436,45.272,67700.0
2007-02-21 14:05:00,47.73,47.82,47.73,47.78,34100.0,45.2815,45.3669,45.2815,45.329,34100.0
2007-02-21 14:10:00,47.79,47.84,47.79,47.82,13500.0,45.3384,45.3859,45.3384,45.3669,13500.0
2007-02-21 14:15:00,47.83,47.83,47.79,47.8,16100.0,45.3764,45.3764,45.3384,45.3479,16100.0
2007-02-21 14:20:00,47.8,47.82,47.79,47.81,13600.0,45.3479,45.3669,45.3384,45.3574,13600.0
2007-02-21 14:25:00,47.81,47.83,47.79,47.8,18500.0,45.3574,45.3764,45.3384,45.3479,18500.0
2007-02-21 14:30:00,47.79,47.8,47.78,47.79,11600.0,45.3384,45.3479,45.329,45.3384,11600.0
2007-02-21 14:35:00,47.79,47.82,47.79,47.8,18100.0,45.3384,45.3669,45.3384,45.3479,18100.0
2007-02-21 14:40:00,47.8,47.82,47.79,47.82,16100.0,45.3479,45.3669,45.3384,45.3669,16100.0
2007-02-21 14:45:00,47.81,47.82,47.8,47.8,24000.0,45.3574,45.3669,45.3479,45.3479,24000.0
2007-02-21 14:50:00,47.81,47.81,47.78,47.78,14800.0,45.3574,45.3574,45.329,45.329,14800.0
2007-02-21 14:55:00,47.77,47.8,47.77,47.8,9500.0,45.3195,45.3479,45.3195,45.3479,9500.0
2007-02-21 15:00:00,47.79,47.79,47.75,47.76,9000.0,45.3384,45.3384,45.3005,45.31,9000.0
2007-02-21 15:05:00,47.75,47.78,47.75,47.75,15700.0,45.3005,45.329,45.3005,45.3005,15700.0
2007-02-21 15:10:00,47.76,47.77,47.72,47.73,17500.0,45.31,45.3195,45.272,45.2815,17500.0
2007-02-21 15:15:00,47.72,47.74,47.71,47.72,9800.0,45.272,45.291,45.2625,45.272,9800.0
2007-02-21 15:20:00,47.7,47.72,47.69,47.71,17600.0,45.2531,45.272,45.2436,45.2625,17600.0
2007-02-21 15:25:00,47.7,47.72,47.69,47.69,18800.0,45.2531,45.272,45.2436,45.2436,18800.0
2007-02-21 15:30:00,47.69,47.74,47.69,47.72,25100.0,45.2436,45.291,45.2436,45.272,25100.0
2007-02-21 15:35:00,47.72,47.75,47.7,47.7,16900.0,45.272,45.3005,45.2531,45.2531,16900.0
2007-02-21 15:40:00,47.7,47.72,47.68,47.69,27000.0,45.2531,45.272,45.2341,45.2436,27000.0
2007-02-21 15:45:00,47.69,47.7,47.66,47.67,11700.0,45.2436,45.2531,45.2151,45.2246,11700.0
2007-02-21 15:50:00,47.68,47.7,47.68,47.68,44000.0,45.2341,45.2531,45.2341,45.2341,44000.0
2007-02-21 15:55:00,47.68,47.71,47.66,47.68,29600.0,45.2341,45.2625,45.2151,45.2341,29600.0
2007-02-22 09:30:00,47.85,48.04,47.81,47.84,27800.0,45.3954,45.5756,45.3574,45.3859,27800.0
2007-02-22 09:35:00,47.84,47.87,47.6,47.61,21800.0,45.3859,45.4143,45.1582,45.1677,21800.0
2007-02-22 09:40:00,47.62,47.7,47.57,47.57,10800.0,45.1772,45.2531,45.1297,45.1297,10800.0
2007-02-22 09:45:00,47.57,47.71,47.57,47.69,12900.0,45.1297,45.2625,45.1297,45.2436,12900.0
2007-02-22 09:50:00,47.69,47.72,47.68,47.72,12300.0,45.2436,45.272,45.2341,45.272,12300.0
2007-02-22 09:55:00,47.71,47.71,47.66,47.67,7600.0,45.2625,45.2625,45.2151,45.2246,7600.0
2007-02-22 10:00:00,47.67,47.71,47.66,47.7,17400.0,45.2246,45.2625,45.2151,45.2531,17400.0
2007-02-22 10:05:00,47.7,47.74,47.7,47.72,23900.0,45.2531,45.291,45.2531,45.272,23900.0
2007-02-22 10:10:00,47.71,47.71,47.63,47.63,22700.0,45.2625,45.2625,45.1866,45.1866,22700.0
2007-02-22 10:15:00,47.64,47.64,47.57,47.59,31900.0,45.1961,45.1961,45.1297,45.1487,31900.0
2007-02-22 10:20:00,47.6,47.62,47.51,47.51,23000.0,45.1582,45.1772,45.0728,45.0728,23000.0
2007-02-22 10:25:00,47.51,47.54,47.49,47.49,22400.0,45.0728,45.1013,45.0538,45.0538,22400.0
2007-02-22 10:30:00,47.49,47.53,47.44,47.51,62200.0,45.0538,45.0918,45.0064,45.0728,62200.0
2007-02-22 10:35:00,47.5,47.58,47.5,47.52,13800.0,45.0633,45.1392,45.0633,45.0823,13800.0
2007-02-22 10:40:00,47.51,47.64,47.51,47.58,13100.0,45.0728,45.1961,45.0728,45.1392,13100.0
2007-02-22 10:45:00,47.58,47.59,47.5,47.51,14200.0,45.1392,45.1487,45.0633,45.0728,14200.0
2007-02-22 10:50:00,47.51,47.54,47.51,47.54,17000.0,45.0728,45.1013,45.0728,45.1013,17000.0
2007-02-22 10:55:00,47.55,47.63,47.55,47.6,14000.0,45.1107,45.1866,45.1107,45.1582,14000.0
2007-02-22 11:00:00,47.59,47.61,47.54,47.56,4600.0,45.1487,45.1677,45.1013,45.1202,4600.0
2007-02-22 11:05:00,47.54,47.57,47.52,47.53,20300.0,45.1013,45.1297,45.0823,45.0918,20300.0
2007-02-22 11:10:00,47.53,47.54,47.47,47.47,23100.0,45.0918,45.1013,45.0349,45.0349,23100.0
2007-02-22 11:15:00,47.47,47.48,47.31,47.31,30100.0,45.0349,45.0443,44.8831,44.8831,30100.0
2007-02-22 11:20:00,47.3,47.34,47.23,47.23,41700.0,44.8736,44.9115,44.8072,44.8072,41700.0
2007-02-22 11:25:00,47.22,47.31,47.22,47.28,26700.0,44.7977,44.8831,44.7977,44.8546,26700.0
2007-02-22 11:30:00,47.28,47.29,47.16,47.17,37900.0,44.8546,44.8641,44.7408,44.7502,37900.0
2007-02-22 11:35:00,47.17,47.26,47.16,47.26,33200.0,44.7502,44.8356,44.7408,44.8356,33200.0
2007-02-22 11:40:00,47.26,47.29,47.26,47.29,22700.0,44.8356,44.8641,44.8356,44.8641,22700.0
2007-02-22 11:45:00,47.29,47.3,47.26,47.27,22500.0,44.8641,44.8736,44.8356,44.8451,22500.0
2007-02-22 11:50:00,47.26,47.31,47.26,47.27,42900.0,44.8356,44.8831,44.8356,44.8451,42900.0
2007-02-22 11:55:00,47.27,47.37,47.26,47.33,27800.0,44.8451,44.94,44.8356,44.902,27800.0
2007-02-22 12:00:00,47.34,47.34,47.29,47.33,31000.0,44.9115,44.9115,44.8641,44.902,31000.0
2007-02-22 12:05:00,47.34,47.38,47.33,47.36,58400.0,44.9115,44.9495,44.902,44.9305,58400.0
2007-02-22 12:10:00,47.36,47.36,47.32,47.32,12700.0,44.9305,44.9305,44.8925,44.8925,12700.0
2007-02-22 12:15:00,47.32,47.33,47.3,47.33,12500.0,44.8925,44.902,44.8736,44.902,12500.0
2007-02-22 12:20:00,47.31,47.31,47.26,47.26,12800.0,44.8831,44.8831,44.8356,44.8356,12800.0
2007-02-22 12:25:00,47.27,47.28,47.25,47.27,9300.0,44.8451,44.8546,44.8261,44.8451,9300.0
2007-02-22 12:30:00,47.27,47.29,47.26,47.26,13900.0,44.8451,44.8641,44.8356,44.8356,13900.0
2007-02-22 12:35:00,47.26,47.27,47.25,47.26,13400.0,44.8356,44.8451,44.8261,44.8356,13400.0
2007-02-22 12:40:00,47.26,47.27,47.26,47.27,13000.0,44.8356,44.8451,44.8356,44.8451,13000.0
2007-02-22 12:45:00,47.27,47.27,47.25,47.26,23700.0,44.8451,44.8451,44.8261,44.8356,23700.0
2007-02-22 12:50:00,47.27,47.3,47.27,47.3,8000.0,44.8451,44.8736,44.8451,44.8736,8000.0
2007-02-22 12:55:00,47.29,47.29,47.27,47.29,4400.0,44.8641,44.8641,44.8451,44.8641,4400.0
2007-02-22 13:00:00,47.28,47.28,47.24,47.24,16500.0,44.8546,44.8546,44.8167,44.8167,16500.0
2007-02-22 13:05:00,47.25,47.28,47.23,47.28,33600.0,44.8261,44.8546,44.8072,44.8546,33600.0
2007-02-22 13:10:00,47.29,47.3,47.28,47.28,6800.0,44.8641,44.8736,44.8546,44.8546,6800.0
2007-02-22 13:15:00,47.29,47.29,47.27,47.29,11700.0,44.8641,44.8641,44.8451,44.8641,11700.0
2007-02-22 13:20:00,47.29,47.32,47.29,47.3,40000.0,44.8641,44.8925,44.8641,44.8736,40000.0
2007-02-22 13:25:00,47.3,47.3,47.27,47.28,17100.0,44.8736,44.8736,44.8451,44.8546,17100.0
2007-02-22 13:30:00,47.29,47.29,47.23,47.27,50000.0,44.8641,44.8641,44.8072,44.8451,50000.0
2007-02-22 13:35:00,47.27,47.27,47.25,47.26,9100.0,44.8451,44.8451,44.8261,44.8356,9100.0
2007-02-22 13:40:00,47.27,47.27,47.22,47.22,12500.0,44.8451,44.8451,44.7977,44.7977,12500.0
2007-02-22 13:45:00,47.22,47.29,47.22,47.29,4200.0,44.7977,44.8641,44.7977,44.8641,4200.0
2007-02-22 13:50:00,47.28,47.33,47.28,47.31,12500.0,44.8546,44.902,44.8546,44.8831,12500.0
2007-02-22 13:55:00,47.31,47.32,47.28,47.28,13100.0,44.8831,44.8925,44.8546,44.8546,13100.0
2007-02-22 14:00:00,47.28,47.29,47.27,47.28,13600.0,44.8546,44.8641,44.8451,44.8546,13600.0
2007-02-22 14:05:00,47.28,47.35,47.28,47.35,23200.0,44.8546,44.921,44.8546,44.921,23200.0
2007-02-22 14:10:00,47.35,47.36,47.31,47.31,10600.0,44.921,44.9305,44.8831,44.8831,10600.0
2007-02-22 14:15:00,47.32,47.32,47.24,47.28,18500.0,44.8925,44.8925,44.8167,44.8546,18500.0
2007-02-22 14:20:00,47.28,47.3,47.28,47.3,13600.0,44.8546,44.8736,44.8546,44.8736,13600.0
2007-02-22 14:25:00,47.3,47.3,47.27,47.27,13400.0,44.8736,44.8736,44.8451,44.8451,13400.0
2007-02-22 14:30:00,47.26,47.27,47.21,47.21,27800.0,44.8356,44.8451,44.7882,44.7882,27800.0
2007-02-22 14:35:00,47.21,47.21,47.18,47.19,22300.0,44.7882,44.7882,44.7597,44.7692,22300.0
2007-02-22 14:40:00,47.19,47.27,47.19,47.22,60900.0,44.7692,44.8451,44.7692,44.7977,60900.0
2007-02-22 14:45:00,47.22,47.25,47.2,47.25,11500.0,44.7977,44.8261,44.7787,44.8261,11500.0
2007-02-22 14:50:00,47.25,47.3,47.25,47.25,15100.0,44.8261,44.8736,44.8261,44.8261,15100.0
2007-02-22 14:55:00,47.26,47.26,47.2,47.2,9400.0,44.8356,44.8356,44.7787,44.7787,9400.0
2007-02-22 15:00:00,47.22,47.23,47.2,47.21,112000.0,44.7977,44.8072,44.7787,44.7882,112000.0
2007-02-22 15:05:00,47.22,47.27,47.22,47.27,33400.0,44.7977,44.8451,44.7977,44.8451,33400.0
2007-02-22 15:10:00,47.27,47.27,47.25,47.26,10600.0,44.8451,44.8451,44.8261,44.8356,10600.0
2007-02-22 15:15:00,47.25,47.27,47.25,47.25,10300.0,44.8261,44.8451,44.8261,44.8261,10300.0
2007-02-22 15:20:00,47.26,47.26,47.25,47.25,16600.0,44.8356,44.8356,44.8261,44.8261,16600.0
2007-02-22 15:25:00,47.25,47.26,47.23,47.23,16700.0,44.8261,44.8356,44.8072,44.8072,16700.0
2007-02-22 15:30:00,47.23,47.28,47.23,47.26,17400.0,44.8072,44.8546,44.8072,44.8356,17400.0
2007-02-22 15:35:00,47.26,47.29,47.24,47.25,18300.0,44.8356,44.8641,44.8167,44.8261,18300.0
2007-02-22 15:40:00,47.25,47.25,47.24,47.24,15200.0,44.8261,44.8261,44.8167,44.8167,15200.0
2007-02-22 15:45:00,47.24,47.26,47.23,47.26,15200.0,44.8167,44.8356,44.8072,44.8356,15200.0
2007-02-22 15:50:00,47.26,47.3,47.24,47.29,24200.0,44.8356,44.8736,44.8167,44.8641,24200.0
2007-02-22 15:55:00,47.3,47.3,47.26,47.28,40800.0,44.8736,44.8736,44.8356,44.8546,40800.0
2007-02-23 09:30:00,47.24,47.24,47.05,47.1,35800.0,44.8167,44.8167,44.6364,44.6838,35800.0
2007-02-23 09:35:00,47.08,47.13,46.94,47.01,27200.0,44.6649,44.7123,44.532,44.5985,27200.0
2007-02-23 09:40:00,47.01,47.02,46.8,46.83,20100.0,44.5985,44.6079,44.3992,44.4277,20100.0
2007-02-23 09:45:00,46.83,47.07,46.82,47.03,47000.0,44.4277,44.6554,44.4182,44.6174,47000.0
2007-02-23 09:50:00,47.05,47.08,47.03,47.07,14900.0,44.6364,44.6649,44.6174,44.6554,14900.0
2007-02-23 09:55:00,47.06,47.09,47.06,47.09,12400.0,44.6459,44.6743,44.6459,44.6743,12400.0
2007-02-23 10:00:00,47.08,47.12,47.04,47.05,222400.0,44.6649,44.7028,44.6269,44.6364,222400.0
2007-02-23 10:05:00,47.05,47.12,47.05,47.1,16000.0,44.6364,44.7028,44.6364,44.6838,16000.0
2007-02-23 10:10:00,47.1,47.16,47.08,47.1,22500.0,44.6838,44.7408,44.6649,44.6838,22500.0
2007-02-23 10:15:00,47.09,47.15,47.07,47.07,17000.0,44.6743,44.7313,44.6554,44.6554,17000.0
2007-02-23 10:20:00,47.07,47.11,46.98,47.1,42900.0,44.6554,44.6933,44.57,44.6838,42900.0
2007-02-23 10:25:00,47.11,47.13,47.0,47.01,13900.0,44.6933,44.7123,44.589,44.5985,13900.0
2007-02-23 10:30:00,47.01,47.03,46.99,47.03,9600.0,44.5985,44.6174,44.5795,44.6174,9600.0
2007-02-23 10:35:00,47.03,47.08,47.03,47.05,12800.0,44.6174,44.6649,44.6174,44.6364,12800.0
2007-02-23 10:40:00,47.04,47.05,46.98,47.02,12400.0,44.6269,44.6364,44.57,44.6079,12400.0
2007-02-23 10:45:00,47.02,47.02,46.98,46.98,5200.0,44.6079,44.6079,44.57,44.57,5200.0
2007-02-23 10:50:00,46.98,47.01,46.89,46.9,33600.0,44.57,44.5985,44.4846,44.4941,33600.0
2007-02-23 10:55:00,46.9,46.94,46.89,46.94,14000.0,44.4941,44.532,44.4846,44.532,14000.0
2007-02-23 11:00:00,46.93,46.95,46.89,46.89,15400.0,44.5226,44.5415,44.4846,44.4846,15400.0
2007-02-23 11:05:00,46.9,46.93,46.88,46.9,27700.0,44.4941,44.5226,44.4751,44.4941,27700.0
2007-02-23 11:10:00,46.91,46.92,46.85,46.89,16700.0,44.5036,44.5131,44.4467,44.4846,16700.0
2007-02-23 11:15:00,46.89,46.95,46.89,46.94,15800.0,44.4846,44.5415,44.4846,44.532,15800.0
2007-02-23 11:20:00,46.95,46.98,46.91,46.97,18300.0,44.5415,44.57,44.5036,44.5605,18300.0
2007-02-23 11:25:00,46.97,46.97,46.87,46.93,28200.0,44.5605,44.5605,44.4656,44.5226,28200.0
2007-02-23 11:30:00,46.93,46.93,46.85,46.88,34600.0,44.5226,44.5226,44.4467,44.4751,34600.0
2007-02-23 11:35:00,46.87,46.92,46.84,46.91,42900.0,44.4656,44.5131,44.4372,44.5036,42900.0
2007-02-23 11:40:00,46.9,46.93,46.88,46.9,12200.0,44.4941,44.5226,44.4751,44.4941,12200.0
2007-02-23 11:45:00,46.9,46.94,46.88,46.93,11700.0,44.4941,44.532,44.4751,44.5226,11700.0
2007-02-23 11:50:00,46.93,46.98,46.88,46.9,22700.0,44.5226,44.57,44.4751,44.4941,22700.0
2007-02-23 11:55:00,46.89,46.92,46.88,46.88,11700.0,44.4846,44.5131,44.4751,44.4751,11700.0
2007-02-23 12:00:00,46.87,46.89,46.87,46.89,9800.0,44.4656,44.4846,44.4656,44.4846,9800.0
2007-02-23 12:05:00,46.89,46.91,46.87,46.88,67200.0,44.4846,44.5036,44.4656,44.4751,67200.0
2007-02-23 12:10:00,46.86,46.87,46.8,46.8,15500.0,44.4561,44.4656,44.3992,44.3992,15500.0
2007-02-23 12:15:00,46.82,46.88,46.81,46.88,6800.0,44.4182,44.4751,44.4087,44.4751,6800.0
2007-02-23 12:20:00,46.88,46.9,46.87,46.89,8800.0,44.4751,44.4941,44.4656,44.4846,8800.0
2007-02-23 12:25:00,46.89,46.9,46.87,46.9,3600.0,44.4846,44.4941,44.4656,44.4941,3600.0
2007-02-23 12:30:00,46.91,46.92,46.87,46.87,9800.0,44.5036,44.5131,44.4656,44.4656,9800.0
2007-02-23 12:35:00,46.86,46.88,46.83,46.84,14800.0,44.4561,44.4751,44.4277,44.4372,14800.0
2007-02-23 12:40:00,46.85,46.86,46.83,46.84,7200.0,44.4467,44.4561,44.4277,44.4372,7200.0
2007-02-23 12:45:00,46.84,46.84,46.78,46.8,16400.0,44.4372,44.4372,44.3802,44.3992,16400.0
2007-02-23 12:50:00,46.81,46.82,46.78,46.79,21400.0,44.4087,44.4182,44.3802,44.3897,21400.0
2007-02-23 12:55:00,46.8,46.87,46.79,46.87,21700.0,44.3992,44.4656,44.3897,44.4656,21700.0
2007-02-23 13:00:00,46.86,46.87,46.84,46.87,9000.0,44.4561,44.4656,44.4372,44.4656,9000.0
2007-02-23 13:05:00,46.86,46.87,46.83,46.87,5500.0,44.4561,44.4656,44.4277,44.4656,5500.0
2007-02-23 13:10:00,46.88,46.9,46.87,46.9,5000.0,44.4751,44.4941,44.4656,44.4941,5000.0
2007-02-23 13:15:00,46.88,46.9,46.86,46.87,6600.0,44.4751,44.4941,44.4561,44.4656,6600.0
2007-02-23 13:20:00,46.87,46.92,46.87,46.92,10600.0,44.4656,44.5131,44.4656,44.5131,10600.0
2007-02-23 13:25:00,46.92,46.97,46.9,46.95,29500.0,44.5131,44.5605,44.4941,44.5415,29500.0
2007-02-23 13:30:00,46.94,46.96,46.89,46.9,38800.0,44.532,44.551,44.4846,44.4941,38800.0
2007-02-23 13:35:00,46.91,46.95,46.88,46.94,11800.0,44.5036,44.5415,44.4751,44.532,11800.0
2007-02-23 13:40:00,46.95,47.01,46.94,47.01,26100.0,44.5415,44.5985,44.532,44.5985,26100.0
2007-02-23 13:45:00,47.01,47.11,47.01,47.11,16700.0,44.5985,44.6933,44.5985,44.6933,16700.0
2007-02-23 13:50:00,47.1,47.17,47.09,47.17,14100.0,44.6838,44.7502,44.6743,44.7502,14100.0
2007-02-23 13:55:00,47.16,47.18,47.11,47.13,16200.0,44.7408,44.7597,44.6933,44.7123,16200.0
2007-02-23 14:00:00,47.14,47.21,47.11,47.15,43400.0,44.7218,44.7882,44.6933,44.7313,43400.0
2007-02-23 14:05:00,47.16,47.21,47.15,47.21,16500.0,44.7408,44.7882,44.7313,44.7882,16500.0
2007-02-23 14:10:00,47.21,47.22,47.19,47.2,10300.0,44.7882,44.7977,44.7692,44.7787,10300.0
2007-02-23 14:15:00,47.21,47.25,47.2,47.25,9100.0,44.7882,44.8261,44.7787,44.8261,9100.0
2007-02-23 14:20:00,47.25,47.28,47.25,47.25,6300.0,44.8261,44.8546,44.8261,44.8261,6300.0
2007-02-23 14:25:00,47.26,47.27,47.25,47.27,4700.0,44.8356,44.8451,44.8261,44.8451,4700.0
2007-02-23 14:30:00,47.27,47.31,47.27,47.31,9200.0,44.8451,44.8831,44.8451,44.8831,9200.0
2007-02-23 14:35:00,47.31,47.31,47.28,47.29,6300.0,44.8831,44.8831,44.8546,44.8641,6300.0
2007-02-23 14:40:00,47.28,47.28,47.25,47.27,10600.0,44.8546,44.8546,44.8261,44.8451,10600.0
2007-02-23 14:45:00,47.27,47.3,47.25,47.3,27600.0,44.8451,44.8736,44.8261,44.8736,27600.0
2007-02-23 14:50:00,47.3,47.32,47.29,47.32,10800.0,44.8736,44.8925,44.8641,44.8925,10800.0
2007-02-23 14:55:00,47.32,47.32,47.29,47.29,22000.0,44.8925,44.8925,44.8641,44.8641,22000.0
2007-02-23 15:00:00,47.3,47.34,47.27,47.34,33500.0,44.8736,44.9115,44.8451,44.9115,33500.0
2007-02-23 15:05:00,47.34,47.36,47.34,47.35,21400.0,44.9115,44.9305,44.9115,44.921,21400.0
2007-02-23 15:10:00,47.35,47.4,47.35,47.39,12800.0,44.921,44.9684,44.921,44.959,12800.0
2007-02-23 15:15:00,47.4,47.41,47.39,47.41,13400.0,44.9684,44.9779,44.959,44.9779,13400.0
2007-02-23 15:20:00,47.42,47.44,47.4,47.42,31500.0,44.9874,45.0064,44.9684,44.9874,31500.0
2007-02-23 15:25:00,47.42,47.45,47.42,47.45,37200.0,44.9874,45.0159,44.9874,45.0159,37200.0
2007-02-23 15:30:00,47.45,47.5,47.45,47.48,58600.0,45.0159,45.0633,45.0159,45.0443,58600.0
2007-02-23 15:35:00,47.48,47.52,47.48,47.5,43200.0,45.0443,45.0823,45.0443,45.0633,43200.0
2007-02-23 15:40:00,47.5,47.51,47.49,47.5,28600.0,45.0633,45.0728,45.0538,45.0633,28600.0
2007-02-23 15:45:00,47.51,47.52,47.48,47.49,29200.0,45.0728,45.0823,45.0443,45.0538,29200.0
2007-02-23 15:50:00,47.49,47.5,47.4,47.41,16800.0,45.0538,45.0633,44.9684,44.9779,16800.0
2007-02-23 15:55:00,47.41,47.42,47.4,47.42,32900.0,44.9779,44.9874,44.9684,44.9874,32900.0
2007-02-26 09:30:00,48.0,48.0,47.76,47.76,71500.0,45.5377,45.5377,45.31,45.31,71500.0
2007-02-26 09:35:00,47.76,47.92,47.76,47.9,43300.0,45.31,45.4618,45.31,45.4428,43300.0
2007-02-26 09:40:00,47.9,47.98,47.9,47.98,42800.0,45.4428,45.5187,45.4428,45.5187,42800.0
2007-02-26 09:45:00,47.96,47.96,47.81,47.88,28300.0,45.4997,45.4997,45.3574,45.4238,28300.0
2007-02-26 09:50:00,47.88,47.88,47.77,47.77,69600.0,45.4238,45.4238,45.3195,45.3195,69600.0
2007-02-26 09:55:00,47.78,47.78,47.64,47.64,12900.0,45.329,45.329,45.1961,45.1961,12900.0
2007-02-26 10:00:00,47.65,47.69,47.63,47.69,36200.0,45.2056,45.2436,45.1866,45.2436,36200.0
2007-02-26 10:05:00,47.69,47.69,47.56,47.56,20700.0,45.2436,45.2436,45.1202,45.1202,20700.0
2007-02-26 10:10:00,47.58,47.62,47.57,47.6,25300.0,45.1392,45.1772,45.1297,45.1582,25300.0
2007-02-26 10:15:00,47.6,47.6,47.56,47.59,18300.0,45.1582,45.1582,45.1202,45.1487,18300.0
2007-02-26 10:20:00,47.59,47.59,47.55,47.55,12500.0,45.1487,45.1487,45.1107,45.1107,12500.0
2007-02-26 10:25:00,47.56,47.57,47.5,47.53,23200.0,45.1202,45.1297,45.0633,45.0918,23200.0
2007-02-26 10:30:00,47.54,47.57,47.52,47.54,20700.0,45.1013,45.1297,45.0823,45.1013,20700.0
2007-02-26 10:35:00,47.55,47.55,47.49,47.49,11400.0,45.1107,45.1107,45.0538,45.0538,11400.0
2007-02-26 10:40:00,47.51,47.55,47.49,47.54,13400.0,45.0728,45.1107,45.0538,45.1013,13400.0
2007-02-26 10:45:00,47.54,47.54,47.51,47.52,10400.0,45.1013,45.1013,45.0728,45.0823,10400.0
2007-02-26 10:50:00,47.52,47.53,47.51,47.51,6300.0,45.0823,45.0918,45.0728,45.0728,6300.0
2007-02-26 10:55:00,47.52,47.53,47.47,47.52,20000.0,45.0823,45.0918,45.0349,45.0823,20000.0
2007-02-26 11:00:00,47.53,47.53,47.43,47.45,10200.0,45.0918,45.0918,44.9969,45.0159,10200.0
2007-02-26 11:05:00,47.45,47.45,47.4,47.41,9200.0,45.0159,45.0159,44.9684,44.9779,9200.0
2007-02-26 11:10:00,47.42,47.42,47.38,47.39,17100.0,44.9874,44.9874,44.9495,44.959,17100.0
2007-02-26 11:15:00,47.4,47.41,47.37,47.37,54300.0,44.9684,44.9779,44.94,44.94,54300.0
2007-02-26 11:20:00,47.38,47.39,47.31,47.31,89100.0,44.9495,44.959,44.8831,44.8831,89100.0
2007-02-26 11:25:00,47.32,47.33,47.25,47.28,25100.0,44.8925,44.902,44.8261,44.8546,25100.0
2007-02-26 11:30:00,47.28,47.28,47.2,47.2,52800.0,44.8546,44.8546,44.7787,44.7787,52800.0
2007-02-26 11:35:00,47.21,47.25,47.2,47.23,14100.0,44.7882,44.8261,44.7787,44.8072,14100.0
2007-02-26 11:40:00,47.23,47.27,47.2,47.2,48100.0,44.8072,44.8451,44.7787,44.7787,48100.0
2007-02-26 11:45:00,47.21,47.21,47.16,47.16,16500.0,44.7882,44.7882,44.7408,44.7408,16500.0
2007-02-26 11:50:00,47.17,47.17,47.13,47.14,19000.0,44.7502,44.7502,44.7123,44.7218,19000.0
2007-02-26 11:55:00,47.15,47.16,47.14,47.16,12600.0,44.7313,44.7408,44.7218,44.7408,12600.0
2007-02-26 12:00:00,47.17,47.17,47.13,47.14,13400.0,44.7502,44.7502,44.7123,44.7218,13400.0
2007-02-26 12:05:00,47.15,47.15,47.13,47.13,11300.0,44.7313,44.7313,44.7123,44.7123,11300.0
2007-02-26 12:10:00,47.13,47.13,47.0,47.02,28000.0,44.7123,44.7123,44.589,44.6079,28000.0
2007-02-26 12:15:00,47.02,47.02,46.94,46.95,42400.0,44.6079,44.6079,44.532,44.5415,42400.0
2007-02-26 12:20:00,46.95,46.96,46.93,46.93,28000.0,44.5415,44.551,44.5226,44.5226,28000.0
2007-02-26 12:25:00,46.94,46.94,46.88,46.88,17200.0,44.532,44.532,44.4751,44.4751,17200.0
2007-02-26 12:30:00,46.89,46.89,46.83,46.84,24300.0,44.4846,44.4846,44.4277,44.4372,24300.0
2007-02-26 12:35:00,46.84,46.86,46.82,46.83,22500.0,44.4372,44.4561,44.4182,44.4277,22500.0
2007-02-26 12:40:00,46.83,46.85,46.8,46.82,34100.0,44.4277,44.4467,44.3992,44.4182,34100.0
2007-02-26 12:45:00,46.81,46.82,46.75,46.75,20200.0,44.4087,44.4182,44.3518,44.3518,20200.0
2007-02-26 12:50:00,46.76,46.78,46.71,46.74,23000.0,44.3613,44.3802,44.3138,44.3423,23000.0
2007-02-26 12:55:00,46.74,46.75,46.66,46.68,29400.0,44.3423,44.3518,44.2664,44.2854,29400.0
2007-02-26 13:00:00,46.68,46.71,46.67,46.7,21300.0,44.2854,44.3138,44.2759,44.3044,21300.0
2007-02-26 13:05:00,46.7,46.74,46.68,46.74,25500.0,44.3044,44.3423,44.2854,44.3423,25500.0
2007-02-26 13:10:00,46.75,46.79,46.73,46.75,13800.0,44.3518,44.3897,44.3328,44.3518,13800.0
2007-02-26 13:15:00,46.77,46.77,46.75,46.76,10200.0,44.3708,44.3708,44.3518,44.3613,10200.0
2007-02-26 13:20:00,46.77,46.79,46.73,46.79,15100.0,44.3708,44.3897,44.3328,44.3897,15100.0
2007-02-26 13:25:00,46.79,46.79,46.77,46.77,3600.0,44.3897,44.3897,44.3708,44.3708,3600.0
2007-02-26 13:30:00,46.78,46.78,46.76,46.77,9500.0,44.3802,44.3802,44.3613,44.3708,9500.0
2007-02-26 13:35:00,46.77,46.84,46.77,46.84,21400.0,44.3708,44.4372,44.3708,44.4372,21400.0
2007-02-26 13:40:00,46.84,46.85,46.8,46.8,11900.0,44.4372,44.4467,44.3992,44.3992,11900.0
2007-02-26 13:45:00,46.81,46.84,46.8,46.81,14300.0,44.4087,44.4372,44.3992,44.4087,14300.0
2007-02-26 13:50:00,46.81,46.81,46.8,46.81,10000.0,44.4087,44.4087,44.3992,44.4087,10000.0
2007-02-26 13:55:00,46.81,46.81,46.8,46.81,13800.0,44.4087,44.4087,44.3992,44.4087,13800.0
2007-02-26 14:00:00,46.81,46.81,46.8,46.81,8100.0,44.4087,44.4087,44.3992,44.4087,8100.0
2007-02-26 14:05:00,46.81,46.81,46.75,46.76,36100.0,44.4087,44.4087,44.3518,44.3613,36100.0
2007-02-26 14:10:00,46.76,46.8,46.74,46.76,20600.0,44.3613,44.3992,44.3423,44.3613,20600.0
2007-02-26 14:15:00,46.76,46.78,46.76,46.77,9300.0,44.3613,44.3802,44.3613,44.3708,9300.0
2007-02-26 14:20:00,46.77,46.83,46.76,46.79,26900.0,44.3708,44.4277,44.3613,44.3897,26900.0
2007-02-26 14:25:00,46.8,46.8,46.79,46.79,4300.0,44.3992,44.3992,44.3897,44.3897,4300.0
2007-02-26 14:30:00,46.79,46.81,46.75,46.75,9200.0,44.3897,44.4087,44.3518,44.3518,9200.0
2007-02-26 14:35:00,46.76,46.8,46.75,46.79,22900.0,44.3613,44.3992,44.3518,44.3897,22900.0
2007-02-26 14:40:00,46.8,46.87,46.79,46.84,18800.0,44.3992,44.4656,44.3897,44.4372,18800.0
2007-02-26 14:45:00,46.85,46.91,46.84,46.89,13900.0,44.4467,44.5036,44.4372,44.4846,13900.0
2007-02-26 14:50:00,46.89,46.9,46.83,46.83,7800.0,44.4846,44.4941,44.4277,44.4277,7800.0
2007-02-26 14:55:00,46.84,46.87,46.82,46.87,7200.0,44.4372,44.4656,44.4182,44.4656,7200.0
2007-02-26 15:00:00,46.87,46.89,46.87,46.89,9400.0,44.4656,44.4846,44.4656,44.4846,9400.0
2007-02-26 15:05:00,46.89,46.89,46.85,46.86,6900.0,44.4846,44.4846,44.4467,44.4561,6900.0
2007-02-26 15:10:00,46.86,46.86,46.84,46.84,10500.0,44.4561,44.4561,44.4372,44.4372,10500.0
2007-02-26 15:15:00,46.85,46.85,46.82,46.82,11600.0,44.4467,44.4467,44.4182,44.4182,11600.0
2007-02-26 15:20:00,46.83,46.83,46.8,46.82,18900.0,44.4277,44.4277,44.3992,44.4182,18900.0
2007-02-26 15:25:00,46.83,46.88,46.82,46.87,24800.0,44.4277,44.4751,44.4182,44.4656,24800.0
2007-02-26 15:30:00,46.87,46.87,46.82,46.82,10000.0,44.4656,44.4656,44.4182,44.4182,10000.0
2007-02-26 15:35:00,46.83,46.83,46.8,46.81,14300.0,44.4277,44.4277,44.3992,44.4087,14300.0
2007-02-26 15:40:00,46.81,46.82,46.78,46.82,22300.0,44.4087,44.4182,44.3802,44.4182,22300.0
2007-02-26 15:45:00,46.83,46.88,46.82,46.83,30700.0,44.4277,44.4751,44.4182,44.4277,30700.0
2007-02-26 15:50:00,46.81,46.88,46.81,46.86,17300.0,44.4087,44.4751,44.4087,44.4561,17300.0
2007-02-26 15:55:00,46.87,46.87,46.84,46.87,36900.0,44.4656,44.4656,44.4372,44.4656,36900.0
2007-02-27 09:30:00,46.26,46.37,46.22,46.26,85700.0,43.8869,43.9913,43.849,43.8869,85700.0
2007-02-27 09:35:00,46.2,46.36,46.2,46.21,128600.0,43.83,43.9818,43.83,43.8395,128600.0
2007-02-27 09:40:00,46.22,46.35,46.17,46.25,37100.0,43.849,43.9723,43.8015,43.8774,37100.0
2007-02-27 09:45:00,46.25,46.29,46.08,46.14,83100.0,43.8774,43.9154,43.7162,43.7731,83100.0
2007-02-27 09:50:00,46.14,46.25,46.12,46.25,33200.0,43.7731,43.8774,43.7541,43.8774,33200.0
2007-02-27 09:55:00,46.25,46.27,46.19,46.25,34800.0,43.8774,43.8964,43.8205,43.8774,34800.0
2007-02-27 10:00:00,46.25,46.26,46.16,46.24,60000.0,43.8774,43.8869,43.7921,43.868,60000.0
2007-02-27 10:05:00,46.24,46.41,46.2,46.41,44900.0,43.868,44.0292,43.83,44.0292,44900.0
2007-02-27 10:10:00,46.41,46.46,46.35,46.42,36700.0,44.0292,44.0767,43.9723,44.0387,36700.0
2007-02-27 10:15:00,46.42,46.46,46.34,46.34,26100.0,44.0387,44.0767,43.9628,43.9628,26100.0
2007-02-27 10:20:00,46.32,46.36,46.28,46.28,16000.0,43.9438,43.9818,43.9059,43.9059,16000.0
2007-02-27 10:25:00,46.27,46.29,46.22,46.24,4700.0,43.8964,43.9154,43.849,43.868,4700.0
2007-02-27 10:30:00,46.25,46.31,46.12,46.27,44800.0,43.8774,43.9344,43.7541,43.8964,44800.0
2007-02-27 10:35:00,46.28,46.34,46.2,46.3,19800.0,43.9059,43.9628,43.83,43.9249,19800.0
2007-02-27 10:40:00,46.3,46.3,46.25,46.25,21100.0,43.9249,43.9249,43.8774,43.8774,21100.0
2007-02-27 10:45:00,46.26,46.26,46.21,46.21,16900.0,43.8869,43.8869,43.8395,43.8395,16900.0
2007-02-27 10:50:00,46.22,46.34,46.17,46.19,35800.0,43.849,43.9628,43.8015,43.8205,35800.0
2007-02-27 10:55:00,46.19,46.19,46.1,46.1,36900.0,43.8205,43.8205,43.7351,43.7351,36900.0
2007-02-27 11:00:00,46.1,46.28,45.97,46.01,58900.0,43.7351,43.9059,43.6118,43.6497,58900.0
2007-02-27 11:05:00,46.01,46.02,45.98,46.01,21200.0,43.6497,43.6592,43.6213,43.6497,21200.0
2007-02-27 11:10:00,46.01,46.28,46.0,46.05,11800.0,43.6497,43.9059,43.6403,43.6877,11800.0
2007-02-27 11:15:00,46.05,46.34,46.02,46.03,4100.0,43.6877,43.9628,43.6592,43.6687,4100.0
2007-02-27 11:20:00,46.02,46.03,45.94,45.96,15000.0,43.6592,43.6687,43.5833,43.6023,15000.0
2007-02-27 11:25:00,45.96,45.99,45.95,45.97,168700.0,43.6023,43.6308,43.5928,43.6118,168700.0
2007-02-27 11:30:00,45.97,45.98,45.97,45.97,6600.0,43.6118,43.6213,43.6118,43.6118,6600.0
2007-02-27 11:35:00,45.97,45.98,45.97,45.98,19300.0,43.6118,43.6213,43.6118,43.6213,19300.0
2007-02-27 11:40:00,45.98,46.05,45.98,46.05,24700.0,43.6213,43.6877,43.6213,43.6877,24700.0
2007-02-27 11:45:00,46.05,46.05,46.02,46.02,4400.0,43.6877,43.6877,43.6592,43.6592,4400.0
2007-02-27 11:50:00,46.03,46.05,46.02,46.05,6600.0,43.6687,43.6877,43.6592,43.6877,6600.0
2007-02-27 11:55:00,46.04,46.12,45.74,45.79,81500.0,43.6782,43.7541,43.3936,43.441,81500.0
2007-02-27 12:00:00,45.79,45.91,45.77,45.81,42400.0,43.441,43.5549,43.4221,43.46,42400.0
2007-02-27 12:05:00,45.81,45.96,45.81,45.95,145100.0,43.46,43.6023,43.46,43.5928,145100.0
2007-02-27 12:10:00,45.95,45.95,45.85,45.88,152700.0,43.5928,43.5928,43.498,43.5264,152700.0
2007-02-27 12:15:00,45.87,45.95,45.87,45.88,27400.0,43.5169,43.5928,43.5169,43.5264,27400.0
2007-02-27 12:20:00,45.87,45.91,45.85,45.91,12500.0,43.5169,43.5549,43.498,43.5549,12500.0
2007-02-27 12:25:00,45.91,45.93,45.87,45.88,13900.0,43.5549,43.5739,43.5169,43.5264,13900.0
2007-02-27 12:30:00,45.88,45.9,45.86,45.89,9000.0,43.5264,43.5454,43.5074,43.5359,9000.0
2007-02-27 12:35:00,45.89,45.92,45.89,45.9,3800.0,43.5359,43.5644,43.5359,43.5454,3800.0
2007-02-27 12:40:00,45.9,45.92,45.89,45.91,24900.0,43.5454,43.5644,43.5359,43.5549,24900.0
2007-02-27 12:45:00,45.9,45.93,45.9,45.91,14800.0,43.5454,43.5739,43.5454,43.5549,14800.0
2007-02-27 12:50:00,45.92,45.96,45.92,45.94,8400.0,43.5644,43.6023,43.5644,43.5833,8400.0
2007-02-27 12:55:00,45.94,45.95,45.89,45.89,27700.0,43.5833,43.5928,43.5359,43.5359,27700.0
2007-02-27 13:00:00,45.89,45.9,45.87,45.88,26200.0,43.5359,43.5454,43.5169,43.5264,26200.0
2007-02-27 13:05:00,45.89,45.89,45.82,45.82,9700.0,43.5359,43.5359,43.4695,43.4695,9700.0
2007-02-27 13:10:00,45.83,45.83,45.76,45.79,29000.0,43.479,43.479,43.4126,43.441,29000.0
2007-02-27 13:15:00,45.8,45.8,45.73,45.74,36700.0,43.4505,43.4505,43.3841,43.3936,36700.0
2007-02-27 13:20:00,45.74,45.82,45.74,45.82,41800.0,43.3936,43.4695,43.3936,43.4695,41800.0
2007-02-27 13:25:00,45.82,45.82,45.8,45.8,16000.0,43.4695,43.4695,43.4505,43.4505,16000.0
2007-02-27 13:30:00,45.8,45.84,45.8,45.83,49100.0,43.4505,43.4885,43.4505,43.479,49100.0
2007-02-27 13:35:00,45.83,45.85,45.82,45.84,26700.0,43.479,43.498,43.4695,43.4885,26700.0
2007-02-27 13:40:00,45.85,45.86,45.83,45.83,29700.0,43.498,43.5074,43.479,43.479,29700.0
2007-02-27 13:45:00,45.84,45.84,45.75,45.81,59700.0,43.4885,43.4885,43.4031,43.46,59700.0
2007-02-27 13:50:00,45.82,45.85,45.67,45.69,102400.0,43.4695,43.498,43.3272,43.3462,102400.0
2007-02-27 13:55:00,45.69,45.83,45.68,45.83,71600.0,43.3462,43.479,43.3367,43.479,71600.0
2007-02-27 14:00:00,45.81,45.83,45.77,45.82,29400.0,43.46,43.479,43.4221,43.4695,29400.0
2007-02-27 14:05:00,45.81,45.81,45.75,45.8,119700.0,43.46,43.46,43.4031,43.4505,119700.0
2007-02-27 14:10:00,45.8,45.82,45.75,45.8,151700.0,43.4505,43.4695,43.4031,43.4505,151700.0
2007-02-27 14:15:00,45.8,45.81,45.69,45.75,123200.0,43.4505,43.46,43.3462,43.4031,123200.0
2007-02-27 14:20:00,45.74,45.79,45.74,45.78,89800.0,43.3936,43.441,43.3936,43.4315,89800.0
2007-02-27 14:25:00,45.79,45.81,45.76,45.8,141700.0,43.441,43.46,43.4126,43.4505,141700.0
2007-02-27 14:30:00,45.8,45.85,45.78,45.84,42200.0,43.4505,43.498,43.4315,43.4885,42200.0
2007-02-27 14:35:00,45.81,45.85,45.77,45.84,30900.0,43.46,43.498,43.4221,43.4885,30900.0
2007-02-27 14:40:00,45.8,45.83,45.77,45.77,258700.0,43.4505,43.479,43.4221,43.4221,258700.0
2007-02-27 14:45:00,45.78,45.79,45.58,45.59,113800.0,43.4315,43.441,43.2418,43.2513,113800.0
2007-02-27 14:50:00,45.58,45.58,45.39,45.46,106300.0,43.2418,43.2418,43.0616,43.128,106300.0
2007-02-27 14:55:00,45.45,45.45,45.02,45.32,64400.0,43.1185,43.1185,42.7105,42.9951,64400.0
2007-02-27 15:00:00,45.18,45.39,44.56,45.2,97500.0,42.8623,43.0616,42.2741,42.8813,97500.0
2007-02-27 15:05:00,45.19,45.31,44.75,45.04,62300.0,42.8718,42.9857,42.4544,42.7295,62300.0
2007-02-27 15:10:00,45.05,45.35,45.0,45.26,36200.0,42.739,43.0236,42.6916,42.9382,36200.0
2007-02-27 15:15:00,45.26,45.3,45.19,45.26,83700.0,42.9382,42.9762,42.8718,42.9382,83700.0
2007-02-27 15:20:00,45.26,45.48,45.23,45.37,37600.0,42.9382,43.1469,42.9098,43.0426,37600.0
2007-02-27 15:25:00,45.37,45.42,45.23,45.32,53600.0,43.0426,43.09,42.9098,42.9951,53600.0
2007-02-27 15:30:00,45.32,45.37,45.18,45.29,75300.0,42.9951,43.0426,42.8623,42.9667,75300.0
2007-02-27 15:35:00,45.3,45.5,45.25,45.48,71000.0,42.9762,43.1659,42.9287,43.1469,71000.0
2007-02-27 15:40:00,45.46,45.54,45.45,45.53,68400.0,43.128,43.2039,43.1185,43.1944,68400.0
2007-02-27 15:45:00,45.52,45.58,45.5,45.54,56300.0,43.1849,43.2418,43.1659,43.2039,56300.0
2007-02-27 15:50:00,45.54,45.65,45.54,45.59,33600.0,43.2039,43.3082,43.2039,43.2513,33600.0
2007-02-27 15:55:00,45.59,45.64,45.5,45.5,65600.0,43.2513,43.2987,43.1659,43.1659,65600.0
2007-02-28 09:30:00,45.5,45.5,45.1,45.34,74300.0,43.1659,43.1659,42.7864,43.0141,74300.0
2007-02-28 09:35:00,45.28,45.4,45.0,45.36,61300.0,42.9572,43.071,42.6916,43.0331,61300.0
2007-02-28 09:40:00,45.35,45.35,45.18,45.27,243500.0,43.0236,43.0236,42.8623,42.9477,243500.0
2007-02-28 09:45:00,45.26,45.43,45.16,45.41,247400.0,42.9382,43.0995,42.8434,43.0805,247400.0
2007-02-28 09:50:00,45.42,45.51,45.23,45.51,77300.0,43.09,43.1754,42.9098,43.1754,77300.0
2007-02-28 09:55:00,45.49,45.51,45.28,45.42,155600.0,43.1564,43.1754,42.9572,43.09,155600.0
2007-02-28 10:00:00,45.45,45.66,45.29,45.59,56200.0,43.1185,43.3177,42.9667,43.2513,56200.0
2007-02-28 10:05:00,45.58,45.77,45.36,45.4,308400.0,43.2418,43.4221,43.0331,43.071,308400.0
2007-02-28 10:10:00,45.43,45.75,45.35,45.42,27900.0,43.0995,43.4031,43.0236,43.09,27900.0
2007-02-28 10:15:00,45.42,45.59,45.36,45.59,22400.0,43.09,43.2513,43.0331,43.2513,22400.0
2007-02-28 10:20:00,45.6,45.67,45.4,45.61,25500.0,43.2608,43.3272,43.071,43.2703,25500.0
2007-02-28 10:25:00,45.6,45.81,45.51,45.77,27600.0,43.2608,43.46,43.1754,43.4221,27600.0
2007-02-28 10:30:00,45.77,45.91,45.61,45.75,50600.0,43.4221,43.5549,43.2703,43.4031,50600.0
2007-02-28 10:35:00,45.75,45.87,45.6,45.61,42600.0,43.4031,43.5169,43.2608,43.2703,42600.0
2007-02-28 10:40:00,45.61,45.84,45.61,45.76,54900.0,43.2703,43.4885,43.2703,43.4126,54900.0
2007-02-28 10:45:00,45.76,45.85,45.61,45.83,28100.0,43.4126,43.498,43.2703,43.479,28100.0
2007-02-28 10:50:00,45.83,45.84,45.7,45.8,18000.0,43.479,43.4885,43.3557,43.4505,18000.0
2007-02-28 10:55:00,45.73,45.83,45.71,45.79,28200.0,43.3841,43.479,43.3651,43.441,28200.0
2007-02-28 11:00:00,45.8,45.84,45.71,45.79,24400.0,43.4505,43.4885,43.3651,43.441,24400.0
2007-02-28 11:05:00,45.82,45.84,45.78,45.81,11900.0,43.4695,43.4885,43.4315,43.46,11900.0
2007-02-28 11:10:00,45.82,45.83,45.72,45.73,12200.0,43.4695,43.479,43.3746,43.3841,12200.0
2007-02-28 11:15:00,45.74,45.84,45.74,45.84,20800.0,43.3936,43.4885,43.3936,43.4885,20800.0
2007-02-28 11:20:00,45.84,45.87,45.82,45.84,37900.0,43.4885,43.5169,43.4695,43.4885,37900.0
2007-02-28 11:25:00,45.83,45.92,45.83,45.89,26000.0,43.479,43.5644,43.479,43.5359,26000.0
2007-02-28 11:30:00,45.88,45.88,45.8,45.83,37200.0,43.5264,43.5264,43.4505,43.479,37200.0
2007-02-28 11:35:00,45.83,45.92,45.82,45.87,57000.0,43.479,43.5644,43.4695,43.5169,57000.0
2007-02-28 11:40:00,45.87,45.87,45.8,45.84,41000.0,43.5169,43.5169,43.4505,43.4885,41000.0
2007-02-28 11:45:00,45.82,45.87,45.82,45.85,54600.0,43.4695,43.5169,43.4695,43.498,54600.0
2007-02-28 11:50:00,45.85,45.86,45.79,45.81,19300.0,43.498,43.5074,43.441,43.46,19300.0
2007-02-28 11:55:00,45.79,45.8,45.7,45.7,14700.0,43.441,43.4505,43.3557,43.3557,14700.0
2007-02-28 12:00:00,45.71,45.72,45.62,45.71,51200.0,43.3651,43.3746,43.2798,43.3651,51200.0
2007-02-28 12:05:00,45.7,45.78,45.69,45.77,47700.0,43.3557,43.4315,43.3462,43.4221,47700.0
2007-02-28 12:10:00,45.77,45.84,45.74,45.74,23400.0,43.4221,43.4885,43.3936,43.3936,23400.0
2007-02-28 12:15:00,45.74,45.77,45.71,45.71,14300.0,43.3936,43.4221,43.3651,43.3651,14300.0
2007-02-28 12:20:00,45.72,45.91,45.71,45.91,28500.0,43.3746,43.5549,43.3651,43.5549,28500.0
2007-02-28 12:25:00,45.91,45.96,45.8,45.8,118700.0,43.5549,43.6023,43.4505,43.4505,118700.0
2007-02-28 12:30:00,45.79,45.81,45.77,45.78,15400.0,43.441,43.46,43.4221,43.4315,15400.0
2007-02-28 12:35:00,45.77,45.83,45.76,45.77,23200.0,43.4221,43.479,43.4126,43.4221,23200.0
2007-02-28 12:40:00,45.77,45.85,45.77,45.83,26200.0,43.4221,43.498,43.4221,43.479,26200.0
2007-02-28 12:45:00,45.83,45.88,45.81,45.83,12900.0,43.479,43.5264,43.46,43.479,12900.0
2007-02-28 12:50:00,45.83,45.85,45.81,45.84,38500.0,43.479,43.498,43.46,43.4885,38500.0
2007-02-28 12:55:00,45.84,45.85,45.82,45.83,6600.0,43.4885,43.498,43.4695,43.479,6600.0
2007-02-28 13:00:00,45.82,45.82,45.77,45.81,16400.0,43.4695,43.4695,43.4221,43.46,16400.0
2007-02-28 13:05:00,45.83,45.85,45.81,45.81,7800.0,43.479,43.498,43.46,43.46,7800.0
2007-02-28 13:10:00,45.8,45.8,45.67,45.71,63700.0,43.4505,43.4505,43.3272,43.3651,63700.0
2007-02-28 13:15:00,45.71,45.71,45.63,45.64,21400.0,43.3651,43.3651,43.2892,43.2987,21400.0
2007-02-28 13:20:00,45.63,45.65,45.62,45.64,50000.0,43.2892,43.3082,43.2798,43.2987,50000.0
2007-02-28 13:25:00,45.65,45.68,45.61,45.65,158400.0,43.3082,43.3367,43.2703,43.3082,158400.0
2007-02-28 13:30:00,45.65,45.72,45.65,45.7,331700.0,43.3082,43.3746,43.3082,43.3557,331700.0
2007-02-28 13:35:00,45.7,45.7,45.58,45.61,32300.0,43.3557,43.3557,43.2418,43.2703,32300.0
2007-02-28 13:40:00,45.61,45.65,45.6,45.63,27700.0,43.2703,43.3082,43.2608,43.2892,27700.0
2007-02-28 13:45:00,45.63,45.66,45.59,45.59,18800.0,43.2892,43.3177,43.2513,43.2513,18800.0
2007-02-28 13:50:00,45.59,45.6,45.56,45.58,19900.0,43.2513,43.2608,43.2228,43.2418,19900.0
2007-02-28 13:55:00,45.57,45.57,45.46,45.49,55100.0,43.2323,43.2323,43.128,43.1564,55100.0
2007-02-28 14:00:00,45.48,45.59,45.46,45.56,45900.0,43.1469,43.2513,43.128,43.2228,45900.0
2007-02-28 14:05:00,45.56,45.57,45.47,45.48,22000.0,43.2228,43.2323,43.1375,43.1469,22000.0
2007-02-28 14:10:00,45.48,45.49,45.42,45.44,74900.0,43.1469,43.1564,43.09,43.109,74900.0
2007-02-28 14:15:00,45.43,45.47,45.34,45.34,24400.0,43.0995,43.1375,43.0141,43.0141,24400.0
2007-02-28 14:20:00,45.35,45.36,45.29,45.29,133600.0,43.0236,43.0331,42.9667,42.9667,133600.0
2007-02-28 14:25:00,45.29,45.34,45.28,45.33,83400.0,42.9667,43.0141,42.9572,43.0046,83400.0
2007-02-28 14:30:00,45.34,45.38,45.31,45.35,35200.0,43.0141,43.0521,42.9857,43.0236,35200.0
2007-02-28 14:35:00,45.34,45.38,45.31,45.34,29900.0,43.0141,43.0521,42.9857,43.0141,29900.0
2007-02-28 14:40:00,45.33,45.37,45.33,45.37,18500.0,43.0046,43.0426,43.0046,43.0426,18500.0
2007-02-28 14:45:00,45.37,45.37,45.31,45.34,38600.0,43.0426,43.0426,42.9857,43.0141,38600.0
2007-02-28 14:50:00,45.34,45.36,45.27,45.28,72900.0,43.0141,43.0331,42.9477,42.9572,72900.0
2007-02-28 14:55:00,45.28,45.34,45.28,45.34,18600.0,42.9572,43.0141,42.9572,43.0141,18600.0
2007-02-28 15:00:00,45.32,45.39,45.31,45.35,64400.0,42.9951,43.0616,42.9857,43.0236,64400.0
2007-02-28 15:05:00,45.36,45.36,45.33,45.35,39000.0,43.0331,43.0331,43.0046,43.0236,39000.0
2007-02-28 15:10:00,45.34,45.37,45.33,45.36,91700.0,43.0141,43.0426,43.0046,43.0331,91700.0
2007-02-28 15:15:00,45.36,45.38,45.34,45.35,38800.0,43.0331,43.0521,43.0141,43.0236,38800.0
2007-02-28 15:20:00,45.35,45.37,45.32,45.34,29200.0,43.0236,43.0426,42.9951,43.0141,29200.0
2007-02-28 15:25:00,45.35,45.35,45.32,45.33,42000.0,43.0236,43.0236,42.9951,43.0046,42000.0
2007-02-28 15:30:00,45.32,45.33,45.29,45.32,45300.0,42.9951,43.0046,42.9667,42.9951,45300.0
2007-02-28 15:35:00,45.32,45.33,45.29,45.33,140700.0,42.9951,43.0046,42.9667,43.0046,140700.0
2007-02-28 15:40:00,45.33,45.35,45.28,45.3,69000.0,43.0046,43.0236,42.9572,42.9762,69000.0
2007-02-28 15:45:00,45.3,45.32,45.23,45.25,47200.0,42.9762,42.9951,42.9098,42.9287,47200.0
2007-02-28 15:50:00,45.27,45.31,45.25,45.3,41900.0,42.9477,42.9857,42.9287,42.9762,41900.0
2007-02-28 15:55:00,45.31,45.31,45.24,45.24,114600.0,42.9857,42.9857,42.9192,42.9192,114600.0
2007-03-01 09:30:00,45.0,45.08,43.74,44.19,172200.0,42.6916,42.7675,41.4962,41.9231,172200.0
2007-03-01 09:35:00,44.23,44.74,44.11,44.71,53300.0,41.9611,42.4449,41.8472,42.4164,53300.0
2007-03-01 09:40:00,44.69,44.98,44.44,44.6,53500.0,42.3975,42.6726,42.1603,42.3121,53500.0
2007-03-01 09:45:00,44.6,44.65,44.29,44.55,44200.0,42.3121,42.3595,42.018,42.2646,44200.0
2007-03-01 09:50:00,44.55,44.76,44.43,44.69,45500.0,42.2646,42.4639,42.1508,42.3975,45500.0
2007-03-01 09:55:00,44.67,44.99,44.54,44.96,47300.0,42.3785,42.6821,42.2552,42.6536,47300.0
2007-03-01 10:00:00,44.96,45.24,44.69,44.87,178100.0,42.6536,42.9192,42.3975,42.5682,178100.0
2007-03-01 10:05:00,44.93,45.22,44.75,44.98,99800.0,42.6252,42.9003,42.4544,42.6726,99800.0
2007-03-01 10:10:00,45.0,45.23,44.77,45.14,73300.0,42.6916,42.9098,42.4734,42.8244,73300.0
2007-03-01 10:15:00,44.77,45.25,44.75,45.25,39600.0,42.4734,42.9287,42.4544,42.9287,39600.0
2007-03-01 10:20:00,45.25,45.25,44.94,45.18,87200.0,42.9287,42.9287,42.6346,42.8623,87200.0
2007-03-01 10:25:00,45.16,45.26,45.04,45.21,116300.0,42.8434,42.9382,42.7295,42.8908,116300.0
2007-03-01 10:30:00,45.21,45.27,45.11,45.23,164100.0,42.8908,42.9477,42.7959,42.9098,164100.0
2007-03-01 10:35:00,45.22,45.33,45.05,45.33,37400.0,42.9003,43.0046,42.739,43.0046,37400.0
2007-03-01 10:40:00,45.34,45.55,45.2,45.51,88200.0,43.0141,43.2133,42.8813,43.1754,88200.0
2007-03-01 10:45:00,45.5,45.53,45.17,45.24,90400.0,43.1659,43.1944,42.8528,42.9192,90400.0
2007-03-01 10:50:00,45.52,45.63,45.25,45.56,56500.0,43.1849,43.2892,42.9287,43.2228,56500.0
2007-03-01 10:55:00,45.51,45.75,45.5,45.63,64400.0,43.1754,43.4031,43.1659,43.2892,64400.0
2007-03-01 11:00:00,45.61,45.74,45.53,45.53,38400.0,43.2703,43.3936,43.1944,43.1944,38400.0
2007-03-01 11:05:00,45.53,45.63,45.49,45.5,66100.0,43.1944,43.2892,43.1564,43.1659,66100.0
2007-03-01 11:10:00,45.55,45.61,45.45,45.53,74900.0,43.2133,43.2703,43.1185,43.1944,74900.0
2007-03-01 11:15:00,45.62,45.69,45.48,45.64,159800.0,43.2798,43.3462,43.1469,43.2987,159800.0
2007-03-01 11:20:00,45.64,45.74,45.58,45.72,92500.0,43.2987,43.3936,43.2418,43.3746,92500.0
2007-03-01 11:25:00,45.69,45.7,45.56,45.7,63800.0,43.3462,43.3557,43.2228,43.3557,63800.0
2007-03-01 11:30:00,45.7,45.72,45.61,45.69,93400.0,43.3557,43.3746,43.2703,43.3462,93400.0
2007-03-01 11:35:00,45.69,45.7,45.6,45.61,52000.0,43.3462,43.3557,43.2608,43.2703,52000.0
2007-03-01 11:40:00,45.6,45.67,45.52,45.62,174800.0,43.2608,43.3272,43.1849,43.2798,174800.0
2007-03-01 11:45:00,45.62,45.67,45.54,45.59,50600.0,43.2798,43.3272,43.2039,43.2513,50600.0
2007-03-01 11:50:00,45.59,45.66,45.55,45.62,69500.0,43.2513,43.3177,43.2133,43.2798,69500.0
2007-03-01 11:55:00,45.6,45.65,45.52,45.59,51100.0,43.2608,43.3082,43.1849,43.2513,51100.0
2007-03-01 12:00:00,45.59,45.67,45.59,45.66,41400.0,43.2513,43.3272,43.2513,43.3177,41400.0
2007-03-01 12:05:00,45.65,45.67,45.62,45.67,42300.0,43.3082,43.3272,43.2798,43.3272,42300.0
2007-03-01 12:10:00,45.66,45.69,45.64,45.65,43000.0,43.3177,43.3462,43.2987,43.3082,43000.0
2007-03-01 12:15:00,45.64,45.66,45.59,45.61,21700.0,43.2987,43.3177,43.2513,43.2703,21700.0
2007-03-01 12:20:00,45.59,45.61,45.52,45.6,36100.0,43.2513,43.2703,43.1849,43.2608,36100.0
2007-03-01 12:25:00,45.6,45.6,45.52,45.52,351400.0,43.2608,43.2608,43.1849,43.1849,351400.0
2007-03-01 12:30:00,45.53,45.57,45.5,45.53,37100.0,43.1944,43.2323,43.1659,43.1944,37100.0
2007-03-01 12:35:00,45.53,45.56,45.53,45.55,484200.0,43.1944,43.2228,43.1944,43.2133,484200.0
2007-03-01 12:40:00,45.54,45.55,45.52,45.55,29400.0,43.2039,43.2133,43.1849,43.2133,29400.0
2007-03-01 12:45:00,45.53,45.59,45.53,45.55,246400.0,43.1944,43.2513,43.1944,43.2133,246400.0
2007-03-01 12:50:00,45.55,45.56,45.49,45.5,27900.0,43.2133,43.2228,43.1564,43.1659,27900.0
2007-03-01 12:55:00,45.5,45.52,45.49,45.5,21600.0,43.1659,43.1849,43.1564,43.1659,21600.0
2007-03-01 13:00:00,45.5,45.52,45.48,45.52,47000.0,43.1659,43.1849,43.1469,43.1849,47000.0
2007-03-01 13:05:00,45.54,45.54,45.48,45.48,169900.0,43.2039,43.2039,43.1469,43.1469,169900.0
2007-03-01 13:10:00,45.49,45.52,45.49,45.49,28500.0,43.1564,43.1849,43.1564,43.1564,28500.0
2007-03-01 13:15:00,45.48,45.5,45.46,45.5,215700.0,43.1469,43.1659,43.128,43.1659,215700.0
2007-03-01 13:20:00,45.46,45.5,45.46,45.49,15400.0,43.128,43.1659,43.128,43.1564,15400.0
2007-03-01 13:25:00,45.49,45.5,45.49,45.49,22600.0,43.1564,43.1659,43.1564,43.1564,22600.0
2007-03-01 13:30:00,45.5,45.5,45.47,45.49,21600.0,43.1659,43.1659,43.1375,43.1564,21600.0
2007-03-01 13:35:00,45.48,45.49,45.45,45.46,26200.0,43.1469,43.1564,43.1185,43.128,26200.0
2007-03-01 13:40:00,45.46,45.5,45.42,45.49,30000.0,43.128,43.1659,43.09,43.1564,30000.0
2007-03-01 13:45:00,45.49,45.51,45.45,45.49,151900.0,43.1564,43.1754,43.1185,43.1564,151900.0
2007-03-01 13:50:00,45.48,45.57,45.48,45.53,246500.0,43.1469,43.2323,43.1469,43.1944,246500.0
2007-03-01 13:55:00,45.53,45.55,45.51,45.52,25100.0,43.1944,43.2133,43.1754,43.1849,25100.0
2007-03-01 14:00:00,45.51,45.62,45.51,45.6,87400.0,43.1754,43.2798,43.1754,43.2608,87400.0
2007-03-01 14:05:00,45.6,45.61,45.53,45.58,37600.0,43.2608,43.2703,43.1944,43.2418,37600.0
2007-03-01 14:10:00,45.58,45.6,45.55,45.58,21700.0,43.2418,43.2608,43.2133,43.2418,21700.0
2007-03-01 14:15:00,45.59,45.65,45.59,45.62,80900.0,43.2513,43.3082,43.2513,43.2798,80900.0
2007-03-01 14:20:00,45.62,45.64,45.56,45.61,142300.0,43.2798,43.2987,43.2228,43.2703,142300.0
2007-03-01 14:25:00,45.61,45.64,45.53,45.54,25700.0,43.2703,43.2987,43.1944,43.2039,25700.0
2007-03-01 14:30:00,45.53,45.59,45.52,45.58,45300.0,43.1944,43.2513,43.1849,43.2418,45300.0
2007-03-01 14:35:00,45.58,45.63,45.53,45.55,38400.0,43.2418,43.2892,43.1944,43.2133,38400.0
2007-03-01 14:40:00,45.54,45.62,45.52,45.52,48400.0,43.2039,43.2798,43.1849,43.1849,48400.0
2007-03-01 14:45:00,45.54,45.61,45.54,45.6,26600.0,43.2039,43.2703,43.2039,43.2608,26600.0
2007-03-01 14:50:00,45.6,45.61,45.56,45.58,36600.0,43.2608,43.2703,43.2228,43.2418,36600.0
2007-03-01 14:55:00,45.59,45.62,45.55,45.56,32200.0,43.2513,43.2798,43.2133,43.2228,32200.0
2007-03-01 15:00:00,45.57,45.6,45.54,45.54,35500.0,43.2323,43.2608,43.2039,43.2039,35500.0
2007-03-01 15:05:00,45.55,45.58,45.51,45.55,38800.0,43.2133,43.2418,43.1754,43.2133,38800.0
2007-03-01 15:10:00,45.56,45.63,45.54,45.6,41100.0,43.2228,43.2892,43.2039,43.2608,41100.0
2007-03-01 15:15:00,45.6,45.61,45.55,45.57,228000.0,43.2608,43.2703,43.2133,43.2323,228000.0
2007-03-01 15:20:00,45.57,45.58,45.47,45.47,275800.0,43.2323,43.2418,43.1375,43.1375,275800.0
2007-03-01 15:25:00,45.49,45.57,45.45,45.55,47000.0,43.1564,43.2323,43.1185,43.2133,47000.0
2007-03-01 15:30:00,45.57,45.59,45.53,45.56,40600.0,43.2323,43.2513,43.1944,43.2228,40600.0
2007-03-01 15:35:00,45.56,45.56,45.45,45.5,58300.0,43.2228,43.2228,43.1185,43.1659,58300.0
2007-03-01 15:40:00,45.5,45.52,45.45,45.51,121400.0,43.1659,43.1849,43.1185,43.1754,121400.0
2007-03-01 15:45:00,45.52,45.54,45.48,45.53,67500.0,43.1849,43.2039,43.1469,43.1944,67500.0
2007-03-01 15:50:00,45.53,45.56,45.51,45.55,69000.0,43.1944,43.2228,43.1754,43.2133,69000.0
2007-03-01 15:55:00,45.55,45.57,45.5,45.51,70900.0,43.2133,43.2323,43.1659,43.1754,70900.0
2007-03-02 09:30:00,45.5,45.56,45.25,45.3,52600.0,43.1659,43.2228,42.9287,42.9762,52600.0
2007-03-02 09:35:00,45.3,45.36,45.25,45.25,21400.0,42.9762,43.0331,42.9287,42.9287,21400.0
2007-03-02 09:40:00,45.27,45.49,45.25,45.38,41200.0,42.9477,43.1564,42.9287,43.0521,41200.0
2007-03-02 09:45:00,45.39,45.45,45.39,45.42,52700.0,43.0616,43.1185,43.0616,43.09,52700.0
2007-03-02 09:50:00,45.42,45.45,45.4,45.4,48900.0,43.09,43.1185,43.071,43.071,48900.0
2007-03-02 09:55:00,45.4,45.44,45.4,45.43,29700.0,43.071,43.109,43.071,43.0995,29700.0
2007-03-02 10:00:00,45.41,45.51,45.4,45.44,33000.0,43.0805,43.1754,43.071,43.109,33000.0
2007-03-02 10:05:00,45.42,45.44,45.4,45.41,29800.0,43.09,43.109,43.071,43.0805,29800.0
2007-03-02 10:10:00,45.4,45.48,45.4,45.41,22300.0,43.071,43.1469,43.071,43.0805,22300.0
2007-03-02 10:15:00,45.41,45.45,45.36,45.43,25900.0,43.0805,43.1185,43.0331,43.0995,25900.0
2007-03-02 10:20:00,45.41,45.46,45.36,45.46,103300.0,43.0805,43.128,43.0331,43.128,103300.0
2007-03-02 10:25:00,45.45,45.46,45.38,45.41,140200.0,43.1185,43.128,43.0521,43.0805,140200.0
2007-03-02 10:30:00,45.41,45.41,45.36,45.4,130000.0,43.0805,43.0805,43.0331,43.071,130000.0
2007-03-02 10:35:00,45.4,45.42,45.35,45.4,58500.0,43.071,43.09,43.0236,43.071,58500.0
2007-03-02 10:40:00,45.38,45.43,45.38,45.41,73800.0,43.0521,43.0995,43.0521,43.0805,73800.0
2007-03-02 10:45:00,45.39,45.4,45.34,45.34,54200.0,43.0616,43.071,43.0141,43.0141,54200.0
2007-03-02 10:50:00,45.34,45.38,45.33,45.37,137000.0,43.0141,43.0521,43.0046,43.0426,137000.0
2007-03-02 10:55:00,45.36,45.4,45.34,45.36,113700.0,43.0331,43.071,43.0141,43.0331,113700.0
2007-03-02 11:00:00,45.37,45.37,45.34,45.36,49000.0,43.0426,43.0426,43.0141,43.0331,49000.0
2007-03-02 11:05:00,45.36,45.37,45.33,45.33,72300.0,43.0331,43.0426,43.0046,43.0046,72300.0
2007-03-02 11:10:00,45.33,45.36,45.33,45.35,13900.0,43.0046,43.0331,43.0046,43.0236,13900.0
2007-03-02 11:15:00,45.35,45.36,45.33,45.33,23600.0,43.0236,43.0331,43.0046,43.0046,23600.0
2007-03-02 11:20:00,45.33,45.34,45.3,45.31,123700.0,43.0046,43.0141,42.9762,42.9857,123700.0
2007-03-02 11:25:00,45.31,45.34,45.3,45.31,13500.0,42.9857,43.0141,42.9762,42.9857,13500.0
2007-03-02 11:30:00,45.31,45.31,45.25,45.27,71500.0,42.9857,42.9857,42.9287,42.9477,71500.0
2007-03-02 11:35:00,45.26,45.29,45.23,45.29,56700.0,42.9382,42.9667,42.9098,42.9667,56700.0
2007-03-02 11:40:00,45.29,45.33,45.27,45.31,25100.0,42.9667,43.0046,42.9477,42.9857,25100.0
2007-03-02 11:45:00,45.31,45.32,45.29,45.32,6100.0,42.9857,42.9951,42.9667,42.9951,6100.0
2007-03-02 11:50:00,45.31,45.31,45.23,45.26,77100.0,42.9857,42.9857,42.9098,42.9382,77100.0
2007-03-02 11:55:00,45.26,45.28,45.23,45.26,231300.0,42.9382,42.9572,42.9098,42.9382,231300.0
2007-03-02 12:00:00,45.26,45.26,45.23,45.25,53500.0,42.9382,42.9382,42.9098,42.9287,53500.0
2007-03-02 12:05:00,45.25,45.25,45.16,45.16,21100.0,42.9287,42.9287,42.8434,42.8434,21100.0
2007-03-02 12:10:00,45.17,45.17,45.1,45.1,47400.0,42.8528,42.8528,42.7864,42.7864,47400.0
2007-03-02 12:15:00,45.1,45.13,45.05,45.07,48800.0,42.7864,42.8149,42.739,42.758,48800.0
2007-03-02 12:20:00,45.05,45.14,45.05,45.14,48600.0,42.739,42.8244,42.739,42.8244,48600.0
2007-03-02 12:25:00,45.13,45.15,45.1,45.1,39400.0,42.8149,42.8339,42.7864,42.7864,39400.0
2007-03-02 12:30:00,45.09,45.1,45.01,45.03,72300.0,42.7769,42.7864,42.701,42.72,72300.0
2007-03-02 12:35:00,45.03,45.05,45.01,45.02,17100.0,42.72,42.739,42.701,42.7105,17100.0
2007-03-02 12:40:00,45.03,45.06,45.0,45.02,94700.0,42.72,42.7485,42.6916,42.7105,94700.0
2007-03-02 12:45:00,45.03,45.09,45.02,45.05,19900.0,42.72,42.7769,42.7105,42.739,19900.0
2007-03-02 12:50:00,45.06,45.06,45.02,45.02,15600.0,42.7485,42.7485,42.7105,42.7105,15600.0
2007-03-02 12:55:00,45.03,45.04,45.0,45.03,50900.0,42.72,42.7295,42.6916,42.72,50900.0
2007-03-02 13:00:00,45.04,45.06,45.02,45.03,24700.0,42.7295,42.7485,42.7105,42.72,24700.0
2007-03-02 13:05:00,45.03,45.05,45.02,45.02,6100.0,42.72,42.739,42.7105,42.7105,6100.0
2007-03-02 13:10:00,45.03,45.04,44.97,44.99,56500.0,42.72,42.7295,42.6631,42.6821,56500.0
2007-03-02 13:15:00,45.0,45.04,45.0,45.01,18200.0,42.6916,42.7295,42.6916,42.701,18200.0
2007-03-02 13:20:00,45.02,45.03,44.93,44.95,77200.0,42.7105,42.72,42.6252,42.6441,77200.0
2007-03-02 13:25:00,44.96,44.97,44.88,44.91,135700.0,42.6536,42.6631,42.5777,42.6062,135700.0
2007-03-02 13:30:00,44.91,44.93,44.85,44.93,48600.0,42.6062,42.6252,42.5493,42.6252,48600.0
2007-03-02 13:35:00,44.93,45.03,44.92,44.99,27800.0,42.6252,42.72,42.6157,42.6821,27800.0
2007-03-02 13:40:00,44.97,45.0,44.91,44.91,16700.0,42.6631,42.6916,42.6062,42.6062,16700.0
2007-03-02 13:45:00,44.91,44.95,44.86,44.95,73300.0,42.6062,42.6441,42.5587,42.6441,73300.0
2007-03-02 13:50:00,44.95,44.95,44.87,44.87,38300.0,42.6441,42.6441,42.5682,42.5682,38300.0
2007-03-02 13:55:00,44.88,44.89,44.82,44.86,15600.0,42.5777,42.5872,42.5208,42.5587,15600.0
2007-03-02 14:00:00,44.87,44.92,44.81,44.89,32800.0,42.5682,42.6157,42.5113,42.5872,32800.0
2007-03-02 14:05:00,44.89,44.89,44.85,44.85,14600.0,42.5872,42.5872,42.5493,42.5493,14600.0
2007-03-02 14:10:00,44.84,44.84,44.79,44.82,33900.0,42.5398,42.5398,42.4923,42.5208,33900.0
2007-03-02 14:15:00,44.82,44.83,44.69,44.7,49600.0,42.5208,42.5303,42.3975,42.407,49600.0
2007-03-02 14:20:00,44.7,44.77,44.66,44.69,62400.0,42.407,42.4734,42.369,42.3975,62400.0
2007-03-02 14:25:00,44.68,44.68,44.63,44.65,27100.0,42.388,42.388,42.3405,42.3595,27100.0
2007-03-02 14:30:00,44.65,44.67,44.62,44.62,32400.0,42.3595,42.3785,42.3311,42.3311,32400.0
2007-03-02 14:35:00,44.62,44.7,44.57,44.7,59700.0,42.3311,42.407,42.2836,42.407,59700.0
2007-03-02 14:40:00,44.69,44.77,44.69,44.73,28100.0,42.3975,42.4734,42.3975,42.4354,28100.0
2007-03-02 14:45:00,44.73,44.74,44.65,44.68,41800.0,42.4354,42.4449,42.3595,42.388,41800.0
2007-03-02 14:50:00,44.68,44.72,44.68,44.7,28700.0,42.388,42.4259,42.388,42.407,28700.0
2007-03-02 14:55:00,44.7,44.71,44.62,44.63,41900.0,42.407,42.4164,42.3311,42.3405,41900.0
2007-03-02 15:00:00,44.63,44.7,44.63,44.64,40700.0,42.3405,42.407,42.3405,42.35,40700.0
2007-03-02 15:05:00,44.64,44.68,44.63,44.67,43200.0,42.35,42.388,42.3405,42.3785,43200.0
2007-03-02 15:10:00,44.68,44.7,44.62,44.68,70400.0,42.388,42.407,42.3311,42.388,70400.0
2007-03-02 15:15:00,44.68,44.72,44.67,44.67,44600.0,42.388,42.4259,42.3785,42.3785,44600.0
2007-03-02 15:20:00,44.68,44.7,44.65,44.67,42400.0,42.388,42.407,42.3595,42.3785,42400.0
2007-03-02 15:25:00,44.68,44.68,44.61,44.63,38200.0,42.388,42.388,42.3216,42.3405,38200.0
2007-03-02 15:30:00,44.62,44.64,44.56,44.59,69100.0,42.3311,42.35,42.2741,42.3026,69100.0
2007-03-02 15:35:00,44.59,44.61,44.55,44.56,65800.0,42.3026,42.3216,42.2646,42.2741,65800.0
2007-03-02 15:40:00,44.55,44.59,44.54,44.55,57500.0,42.2646,42.3026,42.2552,42.2646,57500.0
2007-03-02 15:45:00,44.55,44.55,44.45,44.45,75800.0,42.2646,42.2646,42.1698,42.1698,75800.0
2007-03-02 15:50:00,44.46,44.47,44.31,44.32,126500.0,42.1793,42.1887,42.037,42.0464,126500.0
2007-03-02 15:55:00,44.32,44.35,44.24,44.3,129100.0,42.0464,42.0749,41.9705,42.0275,129100.0
2007-03-05 09:30:00,43.8,43.83,43.6,43.75,88700.0,41.5531,41.5816,41.3634,41.5057,88700.0
2007-03-05 09:35:00,43.75,43.97,43.7,43.8,66100.0,41.5057,41.7144,41.4582,41.5531,66100.0
2007-03-05 09:40:00,43.82,44.04,43.78,43.98,46700.0,41.5721,41.7808,41.5341,41.7239,46700.0
2007-03-05 09:45:00,44.0,44.02,43.85,43.96,32100.0,41.7429,41.7618,41.6006,41.7049,32100.0
2007-03-05 09:50:00,43.96,44.14,43.86,44.14,66800.0,41.7049,41.8757,41.61,41.8757,66800.0
2007-03-05 09:55:00,44.14,44.23,44.1,44.23,38600.0,41.8757,41.9611,41.8377,41.9611,38600.0
2007-03-05 10:00:00,44.22,44.23,44.08,44.2,103500.0,41.9516,41.9611,41.8188,41.9326,103500.0
2007-03-05 10:05:00,44.2,44.27,44.15,44.24,59100.0,41.9326,41.999,41.8852,41.9705,59100.0
2007-03-05 10:10:00,44.24,44.48,44.23,44.43,61700.0,41.9705,42.1982,41.9611,42.1508,61700.0
2007-03-05 10:15:00,44.43,44.61,44.41,44.55,114100.0,42.1508,42.3216,42.1318,42.2646,114100.0
2007-03-05 10:20:00,44.49,44.55,44.41,44.47,52300.0,42.2077,42.2646,42.1318,42.1887,52300.0
2007-03-05 10:25:00,44.47,44.48,44.4,44.43,36800.0,42.1887,42.1982,42.1223,42.1508,36800.0
2007-03-05 10:30:00,44.41,44.43,44.35,44.36,41200.0,42.1318,42.1508,42.0749,42.0844,41200.0
2007-03-05 10:35:00,44.36,44.4,44.36,44.39,43500.0,42.0844,42.1223,42.0844,42.1129,43500.0
2007-03-05 10:40:00,44.4,44.41,44.38,44.39,134000.0,42.1223,42.1318,42.1034,42.1129,134000.0
2007-03-05 10:45:00,44.38,44.49,44.38,44.49,48100.0,42.1034,42.2077,42.1034,42.2077,48100.0
2007-03-05 10:50:00,44.48,44.51,44.41,44.44,114700.0,42.1982,42.2267,42.1318,42.1603,114700.0
2007-03-05 10:55:00,44.44,44.53,44.44,44.53,106900.0,42.1603,42.2457,42.1603,42.2457,106900.0
2007-03-05 11:00:00,44.52,44.52,44.44,44.48,56900.0,42.2362,42.2362,42.1603,42.1982,56900.0
2007-03-05 11:05:00,44.48,44.51,44.42,44.45,50000.0,42.1982,42.2267,42.1413,42.1698,50000.0
2007-03-05 11:10:00,44.45,44.5,44.42,44.42,59400.0,42.1698,42.2172,42.1413,42.1413,59400.0
2007-03-05 11:15:00,44.43,44.47,44.42,44.45,32700.0,42.1508,42.1887,42.1413,42.1698,32700.0
2007-03-05 11:20:00,44.45,44.45,44.38,44.41,37100.0,42.1698,42.1698,42.1034,42.1318,37100.0
2007-03-05 11:25:00,44.41,44.48,44.4,44.44,31400.0,42.1318,42.1982,42.1223,42.1603,31400.0
2007-03-05 11:30:00,44.43,44.49,44.42,44.43,195400.0,42.1508,42.2077,42.1413,42.1508,195400.0
2007-03-05 11:35:00,44.43,44.44,44.37,44.38,50100.0,42.1508,42.1603,42.0939,42.1034,50100.0
2007-03-05 11:40:00,44.39,44.43,44.35,44.37,31700.0,42.1129,42.1508,42.0749,42.0939,31700.0
2007-03-05 11:45:00,44.37,44.41,44.34,44.38,18000.0,42.0939,42.1318,42.0654,42.1034,18000.0
2007-03-05 11:50:00,44.38,44.39,44.31,44.31,23100.0,42.1034,42.1129,42.037,42.037,23100.0
2007-03-05 11:55:00,44.31,44.32,44.22,44.25,109900.0,42.037,42.0464,41.9516,41.98,109900.0
2007-03-05 12:00:00,44.25,44.29,44.22,44.22,56600.0,41.98,42.018,41.9516,41.9516,56600.0
2007-03-05 12:05:00,44.22,44.25,44.18,44.23,23300.0,41.9516,41.98,41.9136,41.9611,23300.0
2007-03-05 12:10:00,44.23,44.26,44.23,44.25,22900.0,41.9611,41.9895,41.9611,41.98,22900.0
2007-03-05 12:15:00,44.25,44.27,44.23,44.24,34200.0,41.98,41.999,41.9611,41.9705,34200.0
2007-03-05 12:20:00,44.25,44.27,44.23,44.25,38300.0,41.98,41.999,41.9611,41.98,38300.0
2007-03-05 12:25:00,44.24,44.28,44.22,44.28,25200.0,41.9705,42.0085,41.9516,42.0085,25200.0
2007-03-05 12:30:00,44.27,44.3,44.25,44.26,36700.0,41.999,42.0275,41.98,41.9895,36700.0
2007-03-05 12:35:00,44.25,44.28,44.22,44.27,40200.0,41.98,42.0085,41.9516,41.999,40200.0
2007-03-05 12:40:00,44.27,44.33,44.24,44.33,54500.0,41.999,42.0559,41.9705,42.0559,54500.0
2007-03-05 12:45:00,44.34,44.34,44.25,44.26,19500.0,42.0654,42.0654,41.98,41.9895,19500.0
2007-03-05 12:50:00,44.26,44.31,44.23,44.25,37600.0,41.9895,42.037,41.9611,41.98,37600.0
2007-03-05 12:55:00,44.25,44.25,44.17,44.17,9900.0,41.98,41.98,41.9041,41.9041,9900.0
2007-03-05 13:00:00,44.17,44.22,44.14,44.2,23900.0,41.9041,41.9516,41.8757,41.9326,23900.0
2007-03-05 13:05:00,44.19,44.22,44.18,44.21,5500.0,41.9231,41.9516,41.9136,41.9421,5500.0
2007-03-05 13:10:00,44.22,44.26,44.2,44.24,17900.0,41.9516,41.9895,41.9326,41.9705,17900.0
2007-03-05 13:15:00,44.24,44.27,44.24,44.25,7900.0,41.9705,41.999,41.9705,41.98,7900.0
2007-03-05 13:20:00,44.25,44.26,44.22,44.26,15200.0,41.98,41.9895,41.9516,41.9895,15200.0
2007-03-05 13:25:00,44.25,44.28,44.22,44.28,15300.0,41.98,42.0085,41.9516,42.0085,15300.0
2007-03-05 13:30:00,44.28,44.3,44.28,44.29,124900.0,42.0085,42.0275,42.0085,42.018,124900.0
2007-03-05 13:35:00,44.29,44.29,44.26,44.28,27500.0,42.018,42.018,41.9895,42.0085,27500.0
2007-03-05 13:40:00,44.3,44.31,44.26,44.3,116900.0,42.0275,42.037,41.9895,42.0275,116900.0
2007-03-05 13:45:00,44.3,44.37,44.29,44.37,37900.0,42.0275,42.0939,42.018,42.0939,37900.0
2007-03-05 13:50:00,44.37,44.39,44.33,44.33,16600.0,42.0939,42.1129,42.0559,42.0559,16600.0
2007-03-05 13:55:00,44.31,44.38,44.3,44.35,21100.0,42.037,42.1034,42.0275,42.0749,21100.0
2007-03-05 14:00:00,44.34,44.43,44.31,44.31,23400.0,42.0654,42.1508,42.037,42.037,23400.0
2007-03-05 14:05:00,44.32,44.36,44.31,44.35,19600.0,42.0464,42.0844,42.037,42.0749,19600.0
2007-03-05 14:10:00,44.34,44.37,44.31,44.32,28900.0,42.0654,42.0939,42.037,42.0464,28900.0
2007-03-05 14:15:00,44.32,44.36,44.27,44.36,34500.0,42.0464,42.0844,41.999,42.0844,34500.0
2007-03-05 14:20:00,44.37,44.42,44.34,44.39,54800.0,42.0939,42.1413,42.0654,42.1129,54800.0
2007-03-05 14:25:00,44.39,44.39,44.3,44.33,21400.0,42.1129,42.1129,42.0275,42.0559,21400.0
2007-03-05 14:30:00,44.33,44.38,44.3,44.36,19800.0,42.0559,42.1034,42.0275,42.0844,19800.0
2007-03-05 14:35:00,44.36,44.4,44.36,44.4,32500.0,42.0844,42.1223,42.0844,42.1223,32500.0
2007-03-05 14:40:00,44.37,44.4,44.35,44.37,15100.0,42.0939,42.1223,42.0749,42.0939,15100.0
2007-03-05 14:45:00,44.37,44.42,44.36,44.4,24300.0,42.0939,42.1413,42.0844,42.1223,24300.0
2007-03-05 14:50:00,44.4,44.4,44.36,44.36,9500.0,42.1223,42.1223,42.0844,42.0844,9500.0
2007-03-05 14:55:00,44.36,44.37,44.35,44.35,18600.0,42.0844,42.0939,42.0749,42.0749,18600.0
2007-03-05 15:00:00,44.35,44.36,44.25,44.31,55800.0,42.0749,42.0844,41.98,42.037,55800.0
2007-03-05 15:05:00,44.3,44.31,44.22,44.23,45400.0,42.0275,42.037,41.9516,41.9611,45400.0
2007-03-05 15:10:00,44.21,44.21,44.1,44.18,48600.0,41.9421,41.9421,41.8377,41.9136,48600.0
2007-03-05 15:15:00,44.18,44.27,44.18,44.2,65300.0,41.9136,41.999,41.9136,41.9326,65300.0
2007-03-05 15:20:00,44.21,44.3,44.19,44.29,62500.0,41.9421,42.0275,41.9231,42.018,62500.0
2007-03-05 15:25:00,44.28,44.34,44.28,44.32,66900.0,42.0085,42.0654,42.0085,42.0464,66900.0
2007-03-05 15:30:00,44.31,44.33,44.28,44.33,42200.0,42.037,42.0559,42.0085,42.0559,42200.0
2007-03-05 15:35:00,44.32,44.32,44.27,44.28,32900.0,42.0464,42.0464,41.999,42.0085,32900.0
2007-03-05 15:40:00,44.28,44.29,44.21,44.21,26100.0,42.0085,42.018,41.9421,41.9421,26100.0
2007-03-05 15:45:00,44.2,44.26,44.19,44.26,26100.0,41.9326,41.9895,41.9231,41.9895,26100.0
2007-03-05 15:50:00,44.25,44.26,44.15,44.22,139200.0,41.98,41.9895,41.8852,41.9516,139200.0
2007-03-05 15:55:00,44.21,44.22,44.04,44.11,205800.0,41.9421,41.9516,41.7808,41.8472,205800.0
2007-03-06 09:30:00,45.0,45.27,44.86,45.07,132400.0,42.6916,42.9477,42.5587,42.758,132400.0
2007-03-06 09:35:00,45.04,45.14,44.78,44.97,85700.0,42.7295,42.8244,42.4828,42.6631,85700.0
2007-03-06 09:40:00,44.97,44.97,44.9,44.92,72900.0,42.6631,42.6631,42.5967,42.6157,72900.0
2007-03-06 09:45:00,44.93,44.97,44.87,44.91,213500.0,42.6252,42.6631,42.5682,42.6062,213500.0
2007-03-06 09:50:00,44.91,44.94,44.72,44.72,113500.0,42.6062,42.6346,42.4259,42.4259,113500.0
2007-03-06 09:55:00,44.72,44.77,44.64,44.72,71400.0,42.4259,42.4734,42.35,42.4259,71400.0
2007-03-06 10:00:00,44.72,44.77,44.65,44.72,114600.0,42.4259,42.4734,42.3595,42.4259,114600.0
2007-03-06 10:05:00,44.71,44.74,44.51,44.52,70700.0,42.4164,42.4449,42.2267,42.2362,70700.0
2007-03-06 10:10:00,44.53,44.75,44.5,44.65,104400.0,42.2457,42.4544,42.2172,42.3595,104400.0
2007-03-06 10:15:00,44.65,44.71,44.62,44.65,47000.0,42.3595,42.4164,42.3311,42.3595,47000.0
2007-03-06 10:20:00,44.66,44.66,44.59,44.59,40100.0,42.369,42.369,42.3026,42.3026,40100.0
2007-03-06 10:25:00,44.61,44.63,44.6,44.62,45800.0,42.3216,42.3405,42.3121,42.3311,45800.0
2007-03-06 10:30:00,44.62,44.64,44.6,44.62,40000.0,42.3311,42.35,42.3121,42.3311,40000.0
2007-03-06 10:35:00,44.62,44.69,44.61,44.68,38300.0,42.3311,42.3975,42.3216,42.388,38300.0
2007-03-06 10:40:00,44.69,44.7,44.64,44.68,40500.0,42.3975,42.407,42.35,42.388,40500.0
2007-03-06 10:45:00,44.68,44.69,44.58,44.59,39800.0,42.388,42.3975,42.2931,42.3026,39800.0
2007-03-06 10:50:00,44.6,44.87,44.59,44.87,75000.0,42.3121,42.5682,42.3026,42.5682,75000.0
2007-03-06 10:55:00,44.88,44.9,44.75,44.78,74200.0,42.5777,42.5967,42.4544,42.4828,74200.0
2007-03-06 11:00:00,44.77,44.8,44.76,44.77,49600.0,42.4734,42.5018,42.4639,42.4734,49600.0
2007-03-06 11:05:00,44.76,44.76,44.73,44.73,23300.0,42.4639,42.4639,42.4354,42.4354,23300.0
2007-03-06 11:10:00,44.73,44.78,44.73,44.75,39000.0,42.4354,42.4828,42.4354,42.4544,39000.0
2007-03-06 11:15:00,44.76,44.76,44.74,44.75,25500.0,42.4639,42.4639,42.4449,42.4544,25500.0
2007-03-06 11:20:00,44.75,44.8,44.73,44.76,43100.0,42.4544,42.5018,42.4354,42.4639,43100.0
2007-03-06 11:25:00,44.77,44.8,44.76,44.79,54000.0,42.4734,42.5018,42.4639,42.4923,54000.0
2007-03-06 11:30:00,44.8,44.8,44.72,44.72,88300.0,42.5018,42.5018,42.4259,42.4259,88300.0
2007-03-06 11:35:00,44.72,44.75,44.71,44.75,66800.0,42.4259,42.4544,42.4164,42.4544,66800.0
2007-03-06 11:40:00,44.75,44.75,44.73,44.75,35000.0,42.4544,42.4544,42.4354,42.4544,35000.0
2007-03-06 11:45:00,44.75,44.76,44.72,44.73,35800.0,42.4544,42.4639,42.4259,42.4354,35800.0
2007-03-06 11:50:00,44.73,44.73,44.69,44.7,14300.0,42.4354,42.4354,42.3975,42.407,14300.0
2007-03-06 11:55:00,44.7,44.7,44.69,44.7,13700.0,42.407,42.407,42.3975,42.407,13700.0
2007-03-06 12:00:00,44.7,44.72,44.69,44.7,58500.0,42.407,42.4259,42.3975,42.407,58500.0
2007-03-06 12:05:00,44.7,44.75,44.7,44.72,16800.0,42.407,42.4544,42.407,42.4259,16800.0
2007-03-06 12:10:00,44.72,44.72,44.66,44.7,26500.0,42.4259,42.4259,42.369,42.407,26500.0
2007-03-06 12:15:00,44.7,44.72,44.7,44.7,8300.0,42.407,42.4259,42.407,42.407,8300.0
2007-03-06 12:20:00,44.69,44.72,44.68,44.69,11000.0,42.3975,42.4259,42.388,42.3975,11000.0
2007-03-06 12:25:00,44.69,44.71,44.69,44.69,12500.0,42.3975,42.4164,42.3975,42.3975,12500.0
2007-03-06 12:30:00,44.7,44.78,44.7,44.77,33400.0,42.407,42.4828,42.407,42.4734,33400.0
2007-03-06 12:35:00,44.77,44.8,44.74,44.74,29600.0,42.4734,42.5018,42.4449,42.4449,29600.0
2007-03-06 12:40:00,44.75,44.76,44.69,44.73,22500.0,42.4544,42.4639,42.3975,42.4354,22500.0
2007-03-06 12:45:00,44.72,44.77,44.72,44.75,44000.0,42.4259,42.4734,42.4259,42.4544,44000.0
2007-03-06 12:50:00,44.75,44.82,44.74,44.77,18600.0,42.4544,42.5208,42.4449,42.4734,18600.0
2007-03-06 12:55:00,44.78,44.78,44.75,44.76,18800.0,42.4828,42.4828,42.4544,42.4639,18800.0
2007-03-06 13:00:00,44.76,44.8,44.75,44.78,14600.0,42.4639,42.5018,42.4544,42.4828,14600.0
2007-03-06 13:05:00,44.78,44.78,44.75,44.76,17000.0,42.4828,42.4828,42.4544,42.4639,17000.0
2007-03-06 13:10:00,44.76,44.76,44.75,44.75,14300.0,42.4639,42.4639,42.4544,42.4544,14300.0
2007-03-06 13:15:00,44.74,44.78,44.74,44.74,20600.0,42.4449,42.4828,42.4449,42.4449,20600.0
2007-03-06 13:20:00,44.74,44.76,44.7,44.76,18300.0,42.4449,42.4639,42.407,42.4639,18300.0
2007-03-06 13:25:00,44.76,44.81,44.75,44.81,29000.0,42.4639,42.5113,42.4544,42.5113,29000.0
2007-03-06 13:30:00,44.81,44.86,44.77,44.85,32300.0,42.5113,42.5587,42.4734,42.5493,32300.0
2007-03-06 13:35:00,44.85,44.88,44.84,44.87,13600.0,42.5493,42.5777,42.5398,42.5682,13600.0
2007-03-06 13:40:00,44.87,44.88,44.81,44.86,30300.0,42.5682,42.5777,42.5113,42.5587,30300.0
2007-03-06 13:45:00,44.88,44.92,44.85,44.86,30600.0,42.5777,42.6157,42.5493,42.5587,30600.0
2007-03-06 13:50:00,44.86,44.86,44.82,44.85,39100.0,42.5587,42.5587,42.5208,42.5493,39100.0
2007-03-06 13:55:00,44.85,44.86,44.8,44.8,14100.0,42.5493,42.5587,42.5018,42.5018,14100.0
2007-03-06 14:00:00,44.8,44.85,44.8,44.83,34500.0,42.5018,42.5493,42.5018,42.5303,34500.0
2007-03-06 14:05:00,44.83,44.83,44.77,44.81,27900.0,42.5303,42.5303,42.4734,42.5113,27900.0
2007-03-06 14:10:00,44.81,44.84,44.76,44.77,32900.0,42.5113,42.5398,42.4639,42.4734,32900.0
2007-03-06 14:15:00,44.76,44.78,44.76,44.77,10800.0,42.4639,42.4828,42.4639,42.4734,10800.0
2007-03-06 14:20:00,44.78,44.84,44.77,44.83,23800.0,42.4828,42.5398,42.4734,42.5303,23800.0
2007-03-06 14:25:00,44.84,44.92,44.76,44.79,38700.0,42.5398,42.6157,42.4639,42.4923,38700.0
2007-03-06 14:30:00,44.78,44.84,44.75,44.79,37700.0,42.4828,42.5398,42.4544,42.4923,37700.0
2007-03-06 14:35:00,44.8,44.82,44.78,44.82,15000.0,42.5018,42.5208,42.4828,42.5208,15000.0
2007-03-06 14:40:00,44.82,44.89,44.8,44.87,80500.0,42.5208,42.5872,42.5018,42.5682,80500.0
2007-03-06 14:45:00,44.86,44.87,44.84,44.84,40900.0,42.5587,42.5682,42.5398,42.5398,40900.0
2007-03-06 14:50:00,44.85,44.88,44.84,44.84,31600.0,42.5493,42.5777,42.5398,42.5398,31600.0
2007-03-06 14:55:00,44.84,44.88,44.8,44.85,35500.0,42.5398,42.5777,42.5018,42.5493,35500.0
2007-03-06 15:00:00,44.85,44.89,44.84,44.87,20400.0,42.5493,42.5872,42.5398,42.5682,20400.0
2007-03-06 15:05:00,44.87,44.9,44.85,44.89,33000.0,42.5682,42.5967,42.5493,42.5872,33000.0
2007-03-06 15:10:00,44.89,44.9,44.87,44.9,36900.0,42.5872,42.5967,42.5682,42.5967,36900.0
2007-03-06 15:15:00,44.89,44.9,44.84,44.89,31500.0,42.5872,42.5967,42.5398,42.5872,31500.0
2007-03-06 15:20:00,44.88,44.88,44.82,44.83,138700.0,42.5777,42.5777,42.5208,42.5303,138700.0
2007-03-06 15:25:00,44.83,44.89,44.83,44.88,55100.0,42.5303,42.5872,42.5303,42.5777,55100.0
2007-03-06 15:30:00,44.87,44.89,44.83,44.83,63500.0,42.5682,42.5872,42.5303,42.5303,63500.0
2007-03-06 15:35:00,44.84,44.84,44.8,44.82,20300.0,42.5398,42.5398,42.5018,42.5208,20300.0
2007-03-06 15:40:00,44.82,44.83,44.81,44.82,23200.0,42.5208,42.5303,42.5113,42.5208,23200.0
2007-03-06 15:45:00,44.81,44.82,44.76,44.79,31100.0,42.5113,42.5208,42.4639,42.4923,31100.0
2007-03-06 15:50:00,44.81,44.82,44.78,44.82,38700.0,42.5113,42.5208,42.4828,42.5208,38700.0
2007-03-06 15:55:00,44.81,44.81,44.78,44.79,62100.0,42.5113,42.5113,42.4828,42.4923,62100.0
2007-03-07 09:30:00,44.83,44.9,44.8,44.9,50700.0,42.5303,42.5967,42.5018,42.5967,50700.0
2007-03-07 09:35:00,44.9,44.93,44.71,44.77,65300.0,42.5967,42.6252,42.4164,42.4734,65300.0
2007-03-07 09:40:00,44.79,45.0,44.79,44.99,27600.0,42.4923,42.6916,42.4923,42.6821,27600.0
2007-03-07 09:45:00,44.99,45.09,44.98,45.08,40100.0,42.6821,42.7769,42.6726,42.7675,40100.0
2007-03-07 09:50:00,45.09,45.09,45.01,45.04,25900.0,42.7769,42.7769,42.701,42.7295,25900.0
2007-03-07 09:55:00,45.03,45.05,44.94,45.0,38600.0,42.72,42.739,42.6346,42.6916,38600.0
2007-03-07 10:00:00,45.0,45.02,44.94,44.96,24800.0,42.6916,42.7105,42.6346,42.6536,24800.0
2007-03-07 10:05:00,44.95,45.0,44.95,45.0,36200.0,42.6441,42.6916,42.6441,42.6916,36200.0
2007-03-07 10:10:00,45.0,45.0,44.95,44.98,30400.0,42.6916,42.6916,42.6441,42.6726,30400.0
2007-03-07 10:15:00,44.99,45.03,44.98,45.02,24700.0,42.6821,42.72,42.6726,42.7105,24700.0
2007-03-07 10:20:00,45.02,45.08,44.98,45.08,34500.0,42.7105,42.7675,42.6726,42.7675,34500.0
2007-03-07 10:25:00,45.08,45.13,45.06,45.1,28100.0,42.7675,42.8149,42.7485,42.7864,28100.0
2007-03-07 10:30:00,45.1,45.15,45.05,45.14,21700.0,42.7864,42.8339,42.739,42.8244,21700.0
2007-03-07 10:35:00,45.14,45.19,45.14,45.15,38600.0,42.8244,42.8718,42.8244,42.8339,38600.0
2007-03-07 10:40:00,45.15,45.18,45.1,45.11,26800.0,42.8339,42.8623,42.7864,42.7959,26800.0
2007-03-07 10:45:00,45.11,45.14,45.05,45.05,26100.0,42.7959,42.8244,42.739,42.739,26100.0
2007-03-07 10:50:00,45.05,45.13,45.05,45.12,21500.0,42.739,42.8149,42.739,42.8054,21500.0
2007-03-07 10:55:00,45.12,45.16,45.1,45.11,28100.0,42.8054,42.8434,42.7864,42.7959,28100.0
2007-03-07 11:00:00,45.11,45.13,45.08,45.09,29500.0,42.7959,42.8149,42.7675,42.7769,29500.0
2007-03-07 11:05:00,45.08,45.09,45.05,45.05,21000.0,42.7675,42.7769,42.739,42.739,21000.0
2007-03-07 11:10:00,45.05,45.05,44.95,44.96,34100.0,42.739,42.739,42.6441,42.6536,34100.0
2007-03-07 11:15:00,44.96,45.03,44.96,45.03,36500.0,42.6536,42.72,42.6536,42.72,36500.0
2007-03-07 11:20:00,45.03,45.05,45.01,45.04,26000.0,42.72,42.739,42.701,42.7295,26000.0
2007-03-07 11:25:00,45.04,45.05,45.03,45.05,39800.0,42.7295,42.739,42.72,42.739,39800.0
2007-03-07 11:30:00,45.05,45.05,45.03,45.03,35300.0,42.739,42.739,42.72,42.72,35300.0
2007-03-07 11:35:00,45.03,45.04,45.0,45.0,20400.0,42.72,42.7295,42.6916,42.6916,20400.0
2007-03-07 11:40:00,45.01,45.02,45.0,45.01,53000.0,42.701,42.7105,42.6916,42.701,53000.0
2007-03-07 11:45:00,45.01,45.04,45.01,45.03,57600.0,42.701,42.7295,42.701,42.72,57600.0
2007-03-07 11:50:00,45.04,45.04,45.0,45.02,66900.0,42.7295,42.7295,42.6916,42.7105,66900.0
2007-03-07 11:55:00,45.01,45.06,45.01,45.05,32000.0,42.701,42.7485,42.701,42.739,32000.0
2007-03-07 12:00:00,45.04,45.08,45.04,45.06,30700.0,42.7295,42.7675,42.7295,42.7485,30700.0
2007-03-07 12:05:00,45.06,45.09,45.06,45.08,38800.0,42.7485,42.7769,42.7485,42.7675,38800.0
2007-03-07 12:10:00,45.08,45.09,45.06,45.07,45200.0,42.7675,42.7769,42.7485,42.758,45200.0
2007-03-07 12:15:00,45.06,45.06,45.02,45.03,15400.0,42.7485,42.7485,42.7105,42.72,15400.0
2007-03-07 12:20:00,45.03,45.05,44.99,45.05,64200.0,42.72,42.739,42.6821,42.739,64200.0
2007-03-07 12:25:00,45.05,45.1,45.01,45.08,37300.0,42.739,42.7864,42.701,42.7675,37300.0
2007-03-07 12:30:00,45.08,45.1,45.05,45.07,26300.0,42.7675,42.7864,42.739,42.758,26300.0
2007-03-07 12:35:00,45.07,45.07,45.02,45.04,21900.0,42.758,42.758,42.7105,42.7295,21900.0
2007-03-07 12:40:00,45.05,45.08,45.04,45.07,49700.0,42.739,42.7675,42.7295,42.758,49700.0
2007-03-07 12:45:00,45.07,45.16,45.07,45.15,164900.0,42.758,42.8434,42.758,42.8339,164900.0
2007-03-07 12:50:00,45.14,45.16,45.12,45.15,57900.0,42.8244,42.8434,42.8054,42.8339,57900.0
2007-03-07 12:55:00,45.15,45.16,45.13,45.13,27900.0,42.8339,42.8434,42.8149,42.8149,27900.0
2007-03-07 13:00:00,45.14,45.15,45.11,45.14,180900.0,42.8244,42.8339,42.7959,42.8244,180900.0
2007-03-07 13:05:00,45.13,45.26,45.13,45.25,78200.0,42.8149,42.9382,42.8149,42.9287,78200.0
2007-03-07 13:10:00,45.26,45.26,45.23,45.25,23400.0,42.9382,42.9382,42.9098,42.9287,23400.0
2007-03-07 13:15:00,45.24,45.28,45.23,45.26,15800.0,42.9192,42.9572,42.9098,42.9382,15800.0
2007-03-07 13:20:00,45.26,45.33,45.24,45.33,51200.0,42.9382,43.0046,42.9192,43.0046,51200.0
2007-03-07 13:25:00,45.33,45.34,45.31,45.33,28900.0,43.0046,43.0141,42.9857,43.0046,28900.0
2007-03-07 13:30:00,45.33,45.39,45.32,45.38,64900.0,43.0046,43.0616,42.9951,43.0521,64900.0
2007-03-07 13:35:00,45.39,45.49,45.39,45.46,74200.0,43.0616,43.1564,43.0616,43.128,74200.0
2007-03-07 13:40:00,45.46,45.46,45.44,45.44,44700.0,43.128,43.128,43.109,43.109,44700.0
2007-03-07 13:45:00,45.44,45.5,45.44,45.49,27700.0,43.109,43.1659,43.109,43.1564,27700.0
2007-03-07 13:50:00,45.49,45.5,45.45,45.45,21500.0,43.1564,43.1659,43.1185,43.1185,21500.0
2007-03-07 13:55:00,45.45,45.48,45.45,45.47,27000.0,43.1185,43.1469,43.1185,43.1375,27000.0
2007-03-07 14:00:00,45.47,45.48,45.32,45.33,38000.0,43.1375,43.1469,42.9951,43.0046,38000.0
2007-03-07 14:05:00,45.32,45.33,45.22,45.22,39100.0,42.9951,43.0046,42.9003,42.9003,39100.0
2007-03-07 14:10:00,45.23,45.23,45.16,45.19,69600.0,42.9098,42.9098,42.8434,42.8718,69600.0
2007-03-07 14:15:00,45.19,45.24,45.15,45.24,43100.0,42.8718,42.9192,42.8339,42.9192,43100.0
2007-03-07 14:20:00,45.24,45.28,45.24,45.28,197300.0,42.9192,42.9572,42.9192,42.9572,197300.0
2007-03-07 14:25:00,45.27,45.32,45.26,45.32,102000.0,42.9477,42.9951,42.9382,42.9951,102000.0
2007-03-07 14:30:00,45.33,45.43,45.33,45.42,62600.0,43.0046,43.0995,43.0046,43.09,62600.0
2007-03-07 14:35:00,45.42,45.44,45.4,45.42,29300.0,43.09,43.109,43.071,43.09,29300.0
2007-03-07 14:40:00,45.41,45.45,45.38,45.39,44000.0,43.0805,43.1185,43.0521,43.0616,44000.0
2007-03-07 14:45:00,45.39,45.44,45.39,45.44,16400.0,43.0616,43.109,43.0616,43.109,16400.0
2007-03-07 14:50:00,45.44,45.44,45.41,45.42,23600.0,43.109,43.109,43.0805,43.09,23600.0
2007-03-07 14:55:00,45.42,45.42,45.36,45.36,30900.0,43.09,43.09,43.0331,43.0331,30900.0
2007-03-07 15:00:00,45.36,45.36,45.32,45.36,22200.0,43.0331,43.0331,42.9951,43.0331,22200.0
2007-03-07 15:05:00,45.36,45.4,45.35,45.35,63800.0,43.0331,43.071,43.0236,43.0236,63800.0
2007-03-07 15:10:00,45.35,45.37,45.18,45.35,160400.0,43.0236,43.0426,42.8623,43.0236,160400.0
2007-03-07 15:15:00,45.35,45.4,45.34,45.37,38500.0,43.0236,43.071,43.0141,43.0426,38500.0
2007-03-07 15:20:00,45.37,45.4,45.33,45.37,92100.0,43.0426,43.071,43.0046,43.0426,92100.0
2007-03-07 15:25:00,45.38,45.4,45.36,45.39,89300.0,43.0521,43.071,43.0331,43.0616,89300.0
2007-03-07 15:30:00,45.39,45.41,45.37,45.38,81000.0,43.0616,43.0805,43.0426,43.0521,81000.0
2007-03-07 15:35:00,45.38,45.4,45.37,45.4,46400.0,43.0521,43.071,43.0426,43.071,46400.0
2007-03-07 15:40:00,45.39,45.41,45.39,45.4,38000.0,43.0616,43.0805,43.0616,43.071,38000.0
2007-03-07 15:45:00,45.4,45.4,45.37,45.37,134800.0,43.071,43.071,43.0426,43.0426,134800.0
2007-03-07 15:50:00,45.37,45.4,45.36,45.37,87400.0,43.0426,43.071,43.0331,43.0426,87400.0
2007-03-07 15:55:00,45.38,45.38,45.28,45.32,97100.0,43.0521,43.0521,42.9572,42.9951,97100.0
2007-03-08 09:30:00,45.55,45.73,45.39,45.7,91700.0,43.2133,43.3841,43.0616,43.3557,91700.0
2007-03-08 09:35:00,45.71,45.9,45.71,45.9,37700.0,43.3651,43.5454,43.3651,43.5454,37700.0
2007-03-08 09:40:00,45.91,45.93,45.89,45.9,58700.0,43.5549,43.5739,43.5359,43.5454,58700.0
2007-03-08 09:45:00,45.9,46.38,45.89,46.09,174500.0,43.5454,44.0008,43.5359,43.7256,174500.0
2007-03-08 09:50:00,46.09,46.1,46.02,46.05,43900.0,43.7256,43.7351,43.6592,43.6877,43900.0
2007-03-08 09:55:00,46.05,46.1,46.03,46.03,60900.0,43.6877,43.7351,43.6687,43.6687,60900.0
2007-03-08 10:00:00,46.02,46.13,46.01,46.01,120500.0,43.6592,43.7636,43.6497,43.6497,120500.0
2007-03-08 10:05:00,46.02,46.02,45.99,45.99,49100.0,43.6592,43.6592,43.6308,43.6308,49100.0
2007-03-08 10:10:00,45.99,46.06,45.88,46.0,62700.0,43.6308,43.6972,43.5264,43.6403,62700.0
2007-03-08 10:15:00,46.01,46.03,46.0,46.01,84100.0,43.6497,43.6687,43.6403,43.6497,84100.0
2007-03-08 10:20:00,46.0,46.07,46.0,46.04,27400.0,43.6403,43.7067,43.6403,43.6782,27400.0
2007-03-08 10:25:00,46.02,46.08,45.99,46.08,26400.0,43.6592,43.7162,43.6308,43.7162,26400.0
2007-03-08 10:30:00,46.08,46.1,46.03,46.05,80400.0,43.7162,43.7351,43.6687,43.6877,80400.0
2007-03-08 10:35:00,46.05,46.05,46.0,46.02,24400.0,43.6877,43.6877,43.6403,43.6592,24400.0
2007-03-08 10:40:00,46.02,46.05,45.98,46.04,35100.0,43.6592,43.6877,43.6213,43.6782,35100.0
2007-03-08 10:45:00,46.03,46.03,46.0,46.01,13500.0,43.6687,43.6687,43.6403,43.6497,13500.0
2007-03-08 10:50:00,46.02,46.11,46.01,46.08,31600.0,43.6592,43.7446,43.6497,43.7162,31600.0
2007-03-08 10:55:00,46.08,46.08,46.05,46.06,10300.0,43.7162,43.7162,43.6877,43.6972,10300.0
2007-03-08 11:00:00,46.07,46.11,46.04,46.08,66900.0,43.7067,43.7446,43.6782,43.7162,66900.0
2007-03-08 11:05:00,46.08,46.13,46.07,46.09,40800.0,43.7162,43.7636,43.7067,43.7256,40800.0
2007-03-08 11:10:00,46.09,46.11,46.08,46.1,27900.0,43.7256,43.7446,43.7162,43.7351,27900.0
2007-03-08 11:15:00,46.11,46.18,46.1,46.18,53300.0,43.7446,43.811,43.7351,43.811,53300.0
2007-03-08 11:20:00,46.18,46.23,46.16,46.22,58400.0,43.811,43.8585,43.7921,43.849,58400.0
2007-03-08 11:25:00,46.22,46.26,46.2,46.26,40000.0,43.849,43.8869,43.83,43.8869,40000.0
2007-03-08 11:30:00,46.24,46.26,46.19,46.2,95400.0,43.868,43.8869,43.8205,43.83,95400.0
2007-03-08 11:35:00,46.19,46.2,46.1,46.1,36700.0,43.8205,43.83,43.7351,43.7351,36700.0
2007-03-08 11:40:00,46.1,46.15,46.09,46.15,24000.0,43.7351,43.7826,43.7256,43.7826,24000.0
2007-03-08 11:45:00,46.15,46.17,46.13,46.16,30000.0,43.7826,43.8015,43.7636,43.7921,30000.0
2007-03-08 11:50:00,46.17,46.17,46.12,46.13,23000.0,43.8015,43.8015,43.7541,43.7636,23000.0
2007-03-08 11:55:00,46.13,46.15,46.1,46.14,25500.0,43.7636,43.7826,43.7351,43.7731,25500.0
2007-03-08 12:00:00,46.14,46.17,46.13,46.16,42600.0,43.7731,43.8015,43.7636,43.7921,42600.0
2007-03-08 12:05:00,46.16,46.16,46.11,46.14,29200.0,43.7921,43.7921,43.7446,43.7731,29200.0
2007-03-08 12:10:00,46.14,46.17,46.12,46.13,24600.0,43.7731,43.8015,43.7541,43.7636,24600.0
2007-03-08 12:15:00,46.13,46.19,46.11,46.18,32800.0,43.7636,43.8205,43.7446,43.811,32800.0
2007-03-08 12:20:00,46.18,46.26,46.15,46.25,40500.0,43.811,43.8869,43.7826,43.8774,40500.0
2007-03-08 12:25:00,46.25,46.26,46.24,46.25,20200.0,43.8774,43.8869,43.868,43.8774,20200.0
2007-03-08 12:30:00,46.25,46.26,46.24,46.24,11100.0,43.8774,43.8869,43.868,43.868,11100.0
2007-03-08 12:35:00,46.24,46.3,46.22,46.28,66700.0,43.868,43.9249,43.849,43.9059,66700.0
2007-03-08 12:40:00,46.28,46.28,46.25,46.25,21000.0,43.9059,43.9059,43.8774,43.8774,21000.0
2007-03-08 12:45:00,46.26,46.29,46.25,46.29,48200.0,43.8869,43.9154,43.8774,43.9154,48200.0
2007-03-08 12:50:00,46.29,46.29,46.25,46.26,19800.0,43.9154,43.9154,43.8774,43.8869,19800.0
2007-03-08 12:55:00,46.25,46.34,46.25,46.34,38700.0,43.8774,43.9628,43.8774,43.9628,38700.0
2007-03-08 13:00:00,46.33,46.34,46.26,46.26,10900.0,43.9533,43.9628,43.8869,43.8869,10900.0
2007-03-08 13:05:00,46.26,46.27,46.24,46.25,22900.0,43.8869,43.8964,43.868,43.8774,22900.0
2007-03-08 13:10:00,46.25,46.26,46.24,46.26,20300.0,43.8774,43.8869,43.868,43.8869,20300.0
2007-03-08 13:15:00,46.26,46.28,46.25,46.25,12500.0,43.8869,43.9059,43.8774,43.8774,12500.0
2007-03-08 13:20:00,46.26,46.27,46.25,46.26,12400.0,43.8869,43.8964,43.8774,43.8869,12400.0
2007-03-08 13:25:00,46.26,46.3,46.25,46.3,21000.0,43.8869,43.9249,43.8774,43.9249,21000.0
2007-03-08 13:30:00,46.3,46.3,46.25,46.26,11800.0,43.9249,43.9249,43.8774,43.8869,11800.0
2007-03-08 13:35:00,46.26,46.26,46.25,46.26,9300.0,43.8869,43.8869,43.8774,43.8869,9300.0
2007-03-08 13:40:00,46.26,46.26,46.25,46.26,23700.0,43.8869,43.8869,43.8774,43.8869,23700.0
2007-03-08 13:45:00,46.26,46.28,46.25,46.28,20600.0,43.8869,43.9059,43.8774,43.9059,20600.0
2007-03-08 13:50:00,46.28,46.28,46.25,46.25,22200.0,43.9059,43.9059,43.8774,43.8774,22200.0
2007-03-08 13:55:00,46.25,46.29,46.25,46.28,24700.0,43.8774,43.9154,43.8774,43.9059,24700.0
2007-03-08 14:00:00,46.28,46.29,46.21,46.22,54600.0,43.9059,43.9154,43.8395,43.849,54600.0
2007-03-08 14:05:00,46.22,46.25,46.21,46.24,23300.0,43.849,43.8774,43.8395,43.868,23300.0
2007-03-08 14:10:00,46.24,46.24,46.19,46.19,20600.0,43.868,43.868,43.8205,43.8205,20600.0
2007-03-08 14:15:00,46.2,46.22,46.18,46.19,38600.0,43.83,43.849,43.811,43.8205,38600.0
2007-03-08 14:20:00,46.18,46.22,46.17,46.2,45000.0,43.811,43.849,43.8015,43.83,45000.0
2007-03-08 14:25:00,46.2,46.2,46.1,46.1,26700.0,43.83,43.83,43.7351,43.7351,26700.0
2007-03-08 14:30:00,46.1,46.1,46.0,46.0,38300.0,43.7351,43.7351,43.6403,43.6403,38300.0
2007-03-08 14:35:00,46.01,46.02,45.92,45.95,48700.0,43.6497,43.6592,43.5644,43.5928,48700.0
2007-03-08 14:40:00,45.95,46.02,45.94,45.98,36100.0,43.5928,43.6592,43.5833,43.6213,36100.0
2007-03-08 14:45:00,45.97,46.01,45.97,45.98,19200.0,43.6118,43.6497,43.6118,43.6213,19200.0
2007-03-08 14:50:00,45.97,45.97,45.93,45.95,26600.0,43.6118,43.6118,43.5739,43.5928,26600.0
2007-03-08 14:55:00,45.96,45.99,45.95,45.95,25500.0,43.6023,43.6308,43.5928,43.5928,25500.0
2007-03-08 15:00:00,45.96,45.99,45.96,45.97,19300.0,43.6023,43.6308,43.6023,43.6118,19300.0
2007-03-08 15:05:00,45.97,46.01,45.95,46.0,35500.0,43.6118,43.6497,43.5928,43.6403,35500.0
2007-03-08 15:10:00,46.01,46.05,45.99,46.04,31300.0,43.6497,43.6877,43.6308,43.6782,31300.0
2007-03-08 15:15:00,46.04,46.05,46.0,46.0,26400.0,43.6782,43.6877,43.6403,43.6403,26400.0
2007-03-08 15:20:00,46.01,46.01,45.96,45.96,16500.0,43.6497,43.6497,43.6023,43.6023,16500.0
2007-03-08 15:25:00,45.95,45.96,45.89,45.92,47900.0,43.5928,43.6023,43.5359,43.5644,47900.0
2007-03-08 15:30:00,45.92,45.99,45.92,45.94,35900.0,43.5644,43.6308,43.5644,43.5833,35900.0
2007-03-08 15:35:00,45.96,45.96,45.88,45.91,20500.0,43.6023,43.6023,43.5264,43.5549,20500.0
2007-03-08 15:40:00,45.91,45.94,45.84,45.85,23400.0,43.5549,43.5833,43.4885,43.498,23400.0
2007-03-08 15:45:00,45.85,45.85,45.72,45.74,31100.0,43.498,43.498,43.3746,43.3936,31100.0
2007-03-08 15:50:00,45.74,45.86,45.74,45.82,53000.0,43.3936,43.5074,43.3936,43.4695,53000.0
2007-03-08 15:55:00,45.82,45.87,45.76,45.87,43300.0,43.4695,43.5169,43.4126,43.5169,43300.0
2007-03-09 09:30:00,46.14,46.24,46.09,46.2,28500.0,43.7731,43.868,43.7256,43.83,28500.0
2007-03-09 09:35:00,46.2,46.26,46.18,46.22,15900.0,43.83,43.8869,43.811,43.849,15900.0
2007-03-09 09:40:00,46.22,46.22,46.05,46.12,20700.0,43.849,43.849,43.6877,43.7541,20700.0
2007-03-09 09:45:00,46.14,46.29,46.12,46.24,69700.0,43.7731,43.9154,43.7541,43.868,69700.0
2007-03-09 09:50:00,46.22,46.23,46.16,46.17,16600.0,43.849,43.8585,43.7921,43.8015,16600.0
2007-03-09 09:55:00,46.17,46.24,46.14,46.14,19300.0,43.8015,43.868,43.7731,43.7731,19300.0
2007-03-09 10:00:00,46.16,46.18,46.11,46.11,15100.0,43.7921,43.811,43.7446,43.7446,15100.0
2007-03-09 10:05:00,46.11,46.11,46.0,46.01,21900.0,43.7446,43.7446,43.6403,43.6497,21900.0
2007-03-09 10:10:00,46.01,46.11,46.0,46.04,16900.0,43.6497,43.7446,43.6403,43.6782,16900.0
2007-03-09 10:15:00,46.04,46.04,45.84,45.84,223700.0,43.6782,43.6782,43.4885,43.4885,223700.0
2007-03-09 10:20:00,45.83,45.85,45.79,45.84,33500.0,43.479,43.498,43.441,43.4885,33500.0
2007-03-09 10:25:00,45.84,45.91,45.84,45.9,46900.0,43.4885,43.5549,43.4885,43.5454,46900.0
2007-03-09 10:30:00,45.91,45.92,45.89,45.91,29100.0,43.5549,43.5644,43.5359,43.5549,29100.0
2007-03-09 10:35:00,45.9,46.01,45.9,46.0,35200.0,43.5454,43.6497,43.5454,43.6403,35200.0
2007-03-09 10:40:00,46.02,46.07,46.01,46.02,7800.0,43.6592,43.7067,43.6497,43.6592,7800.0
2007-03-09 10:45:00,46.02,46.06,46.01,46.04,7300.0,43.6592,43.6972,43.6497,43.6782,7300.0
2007-03-09 10:50:00,46.04,46.09,46.04,46.09,11800.0,43.6782,43.7256,43.6782,43.7256,11800.0
2007-03-09 10:55:00,46.09,46.12,46.07,46.09,10700.0,43.7256,43.7541,43.7067,43.7256,10700.0
2007-03-09 11:00:00,46.1,46.17,46.1,46.15,185200.0,43.7351,43.8015,43.7351,43.7826,185200.0
2007-03-09 11:05:00,46.15,46.15,46.11,46.14,46100.0,43.7826,43.7826,43.7446,43.7731,46100.0
2007-03-09 11:10:00,46.15,46.21,46.14,46.15,19800.0,43.7826,43.8395,43.7731,43.7826,19800.0
2007-03-09 11:15:00,46.16,46.22,46.15,46.2,18600.0,43.7921,43.849,43.7826,43.83,18600.0
2007-03-09 11:20:00,46.2,46.23,46.18,46.22,18200.0,43.83,43.8585,43.811,43.849,18200.0
2007-03-09 11:25:00,46.22,46.25,46.19,46.25,47800.0,43.849,43.8774,43.8205,43.8774,47800.0
2007-03-09 11:30:00,46.24,46.25,46.16,46.19,103000.0,43.868,43.8774,43.7921,43.8205,103000.0
2007-03-09 11:35:00,46.2,46.3,46.2,46.3,35300.0,43.83,43.9249,43.83,43.9249,35300.0
2007-03-09 11:40:00,46.3,46.3,46.21,46.26,65000.0,43.9249,43.9249,43.8395,43.8869,65000.0
2007-03-09 11:45:00,46.26,46.32,46.26,46.31,10000.0,43.8869,43.9438,43.8869,43.9344,10000.0
2007-03-09 11:50:00,46.3,46.31,46.25,46.29,20300.0,43.9249,43.9344,43.8774,43.9154,20300.0
2007-03-09 11:55:00,46.29,46.32,46.28,46.29,35000.0,43.9154,43.9438,43.9059,43.9154,35000.0
2007-03-09 12:00:00,46.28,46.28,46.24,46.25,13500.0,43.9059,43.9059,43.868,43.8774,13500.0
2007-03-09 12:05:00,46.25,46.26,46.2,46.21,8100.0,43.8774,43.8869,43.83,43.8395,8100.0
2007-03-09 12:10:00,46.21,46.27,46.2,46.27,20000.0,43.8395,43.8964,43.83,43.8964,20000.0
2007-03-09 12:15:00,46.28,46.28,46.26,46.27,9800.0,43.9059,43.9059,43.8869,43.8964,9800.0
2007-03-09 12:20:00,46.28,46.29,46.26,46.28,11500.0,43.9059,43.9154,43.8869,43.9059,11500.0
2007-03-09 12:25:00,46.29,46.35,46.29,46.34,12200.0,43.9154,43.9723,43.9154,43.9628,12200.0
2007-03-09 12:30:00,46.32,46.32,46.29,46.29,6700.0,43.9438,43.9438,43.9154,43.9154,6700.0
2007-03-09 12:35:00,46.28,46.29,46.2,46.22,7100.0,43.9059,43.9154,43.83,43.849,7100.0
2007-03-09 12:40:00,46.2,46.2,46.15,46.16,6400.0,43.83,43.83,43.7826,43.7921,6400.0
2007-03-09 12:45:00,46.16,46.17,46.13,46.13,5700.0,43.7921,43.8015,43.7636,43.7636,5700.0
2007-03-09 12:50:00,46.13,46.14,46.11,46.11,5300.0,43.7636,43.7731,43.7446,43.7446,5300.0
2007-03-09 12:55:00,46.13,46.16,46.1,46.15,12300.0,43.7636,43.7921,43.7351,43.7826,12300.0
2007-03-09 13:00:00,46.15,46.22,46.15,46.21,15600.0,43.7826,43.849,43.7826,43.8395,15600.0
2007-03-09 13:05:00,46.21,46.21,46.08,46.08,12800.0,43.8395,43.8395,43.7162,43.7162,12800.0
2007-03-09 13:10:00,46.07,46.11,46.07,46.09,25000.0,43.7067,43.7446,43.7067,43.7256,25000.0
2007-03-09 13:15:00,46.09,46.11,45.98,45.98,14300.0,43.7256,43.7446,43.6213,43.6213,14300.0
2007-03-09 13:20:00,45.98,46.02,45.98,45.98,13400.0,43.6213,43.6592,43.6213,43.6213,13400.0
2007-03-09 13:25:00,45.98,45.99,45.95,45.96,111900.0,43.6213,43.6308,43.5928,43.6023,111900.0
2007-03-09 13:30:00,45.97,46.0,45.94,45.95,133500.0,43.6118,43.6403,43.5833,43.5928,133500.0
2007-03-09 13:35:00,45.95,45.95,45.9,45.92,15900.0,43.5928,43.5928,43.5454,43.5644,15900.0
2007-03-09 13:40:00,45.92,45.95,45.92,45.95,11100.0,43.5644,43.5928,43.5644,43.5928,11100.0
2007-03-09 13:45:00,45.95,45.95,45.94,45.95,7400.0,43.5928,43.5928,43.5833,43.5928,7400.0
2007-03-09 13:50:00,45.95,45.95,45.89,45.9,12600.0,43.5928,43.5928,43.5359,43.5454,12600.0
2007-03-09 13:55:00,45.9,45.9,45.86,45.88,16800.0,43.5454,43.5454,43.5074,43.5264,16800.0
2007-03-09 14:00:00,45.87,45.92,45.77,45.92,28900.0,43.5169,43.5644,43.4221,43.5644,28900.0
2007-03-09 14:05:00,45.93,46.0,45.93,45.95,32300.0,43.5739,43.6403,43.5739,43.5928,32300.0
2007-03-09 14:10:00,45.94,46.01,45.93,46.0,9300.0,43.5833,43.6497,43.5739,43.6403,9300.0
2007-03-09 14:15:00,46.0,46.01,45.93,45.94,11400.0,43.6403,43.6497,43.5739,43.5833,11400.0
2007-03-09 14:20:00,45.94,45.95,45.85,45.88,17300.0,43.5833,43.5928,43.498,43.5264,17300.0
2007-03-09 14:25:00,45.87,45.88,45.77,45.81,16900.0,43.5169,43.5264,43.4221,43.46,16900.0
2007-03-09 14:30:00,45.81,45.82,45.75,45.75,12600.0,43.46,43.4695,43.4031,43.4031,12600.0
2007-03-09 14:35:00,45.75,45.92,45.75,45.91,12700.0,43.4031,43.5644,43.4031,43.5549,12700.0
2007-03-09 14:40:00,45.92,45.93,45.86,45.9,12500.0,43.5644,43.5739,43.5074,43.5454,12500.0
2007-03-09 14:45:00,45.9,45.95,45.87,45.9,12400.0,43.5454,43.5928,43.5169,43.5454,12400.0
2007-03-09 14:50:00,45.88,45.9,45.83,45.87,10700.0,43.5264,43.5454,43.479,43.5169,10700.0
2007-03-09 14:55:00,45.86,45.88,45.84,45.87,11700.0,43.5074,43.5264,43.4885,43.5169,11700.0
2007-03-09 15:00:00,45.87,45.95,45.86,45.88,16700.0,43.5169,43.5928,43.5074,43.5264,16700.0
2007-03-09 15:05:00,45.89,45.9,45.82,45.84,11300.0,43.5359,43.5454,43.4695,43.4885,11300.0
2007-03-09 15:10:00,45.83,45.85,45.79,45.82,15000.0,43.479,43.498,43.441,43.4695,15000.0
2007-03-09 15:15:00,45.84,45.87,45.81,45.82,18700.0,43.4885,43.5169,43.46,43.4695,18700.0
2007-03-09 15:20:00,45.83,45.86,45.81,45.82,13100.0,43.479,43.5074,43.46,43.4695,13100.0
2007-03-09 15:25:00,45.83,45.86,45.82,45.84,11500.0,43.479,43.5074,43.4695,43.4885,11500.0
2007-03-09 15:30:00,45.84,45.84,45.82,45.83,17800.0,43.4885,43.4885,43.4695,43.479,17800.0
2007-03-09 15:35:00,45.84,45.91,45.84,45.87,27300.0,43.4885,43.5549,43.4885,43.5169,27300.0
2007-03-09 15:40:00,45.88,46.0,45.87,45.94,53200.0,43.5264,43.6403,43.5169,43.5833,53200.0
2007-03-09 15:45:00,45.94,45.99,45.94,45.96,22600.0,43.5833,43.6308,43.5833,43.6023,22600.0
2007-03-09 15:50:00,45.96,45.99,45.95,45.99,121300.0,43.6023,43.6308,43.5928,43.6308,121300.0
2007-03-09 15:55:00,45.98,45.99,45.89,45.93,33800.0,43.6213,43.6308,43.5359,43.5739,33800.0
2007-03-12 09:30:00,45.8,45.89,45.73,45.8,18200.0,43.4505,43.5359,43.3841,43.4505,18200.0
2007-03-12 09:35:00,45.77,45.93,45.74,45.9,19300.0,43.4221,43.5739,43.3936,43.5454,19300.0
2007-03-12 09:40:00,45.9,45.94,45.81,45.81,19900.0,43.5454,43.5833,43.46,43.46,19900.0
2007-03-12 09:45:00,45.83,45.88,45.82,45.82,20600.0,43.479,43.5264,43.4695,43.4695,20600.0
2007-03-12 09:50:00,45.82,45.84,45.77,45.82,38300.0,43.4695,43.4885,43.4221,43.4695,38300.0
2007-03-12 09:55:00,45.82,45.88,45.82,45.87,33200.0,43.4695,43.5264,43.4695,43.5169,33200.0
2007-03-12 10:00:00,45.86,45.92,45.85,45.92,22200.0,43.5074,43.5644,43.498,43.5644,22200.0
2007-03-12 10:05:00,45.9,45.91,45.87,45.9,31500.0,43.5454,43.5549,43.5169,43.5454,31500.0
2007-03-12 10:10:00,45.9,45.95,45.89,45.95,25400.0,43.5454,43.5928,43.5359,43.5928,25400.0
2007-03-12 10:15:00,45.96,45.97,45.94,45.95,27700.0,43.6023,43.6118,43.5833,43.5928,27700.0
2007-03-12 10:20:00,45.94,46.0,45.94,45.97,23400.0,43.5833,43.6403,43.5833,43.6118,23400.0
2007-03-12 10:25:00,45.97,45.97,45.97,45.97,0.0,43.6118,43.6118,43.6118,43.6118,0.0
2007-03-12 10:30:00,45.94,45.94,45.85,45.85,20100.0,43.5833,43.5833,43.498,43.498,20100.0
2007-03-12 10:35:00,45.85,45.86,45.84,45.85,13800.0,43.498,43.5074,43.4885,43.498,13800.0
2007-03-12 10:40:00,45.85,45.85,45.79,45.81,13100.0,43.498,43.498,43.441,43.46,13100.0
2007-03-12 10:45:00,45.81,45.81,45.75,45.75,10900.0,43.46,43.46,43.4031,43.4031,10900.0
2007-03-12 10:50:00,45.76,45.78,45.75,45.78,15300.0,43.4126,43.4315,43.4031,43.4315,15300.0
2007-03-12 10:55:00,45.77,45.8,45.76,45.77,15900.0,43.4221,43.4505,43.4126,43.4221,15900.0
2007-03-12 11:00:00,45.77,45.85,45.76,45.85,11200.0,43.4221,43.498,43.4126,43.498,11200.0
2007-03-12 11:05:00,45.85,45.9,45.85,45.9,21000.0,43.498,43.5454,43.498,43.5454,21000.0
2007-03-12 11:10:00,45.9,45.9,45.88,45.88,13500.0,43.5454,43.5454,43.5264,43.5264,13500.0
2007-03-12 11:15:00,45.88,45.88,45.85,45.85,7300.0,43.5264,43.5264,43.498,43.498,7300.0
2007-03-12 11:20:00,45.86,45.89,45.81,45.83,22800.0,43.5074,43.5359,43.46,43.479,22800.0
2007-03-12 11:25:00,45.83,45.91,45.83,45.91,10400.0,43.479,43.5549,43.479,43.5549,10400.0
2007-03-12 11:30:00,45.94,45.95,45.94,45.95,800.0,43.5833,43.5928,43.5833,43.5928,800.0
2007-03-12 11:35:00,45.95,46.0,45.95,46.0,13300.0,43.5928,43.6403,43.5928,43.6403,13300.0
2007-03-12 11:40:00,46.0,46.01,45.99,46.0,13700.0,43.6403,43.6497,43.6308,43.6403,13700.0
2007-03-12 11:45:00,45.99,46.01,45.97,46.01,16100.0,43.6308,43.6497,43.6118,43.6497,16100.0
2007-03-12 11:50:00,46.01,46.05,45.99,45.99,21100.0,43.6497,43.6877,43.6308,43.6308,21100.0
2007-03-12 11:55:00,45.99,46.0,45.95,45.97,13100.0,43.6308,43.6403,43.5928,43.6118,13100.0
2007-03-12 12:00:00,45.96,45.99,45.96,45.98,10600.0,43.6023,43.6308,43.6023,43.6213,10600.0
2007-03-12 12:05:00,45.99,46.1,45.99,46.07,29500.0,43.6308,43.7351,43.6308,43.7067,29500.0
2007-03-12 12:10:00,46.06,46.11,46.06,46.1,10300.0,43.6972,43.7446,43.6972,43.7351,10300.0
2007-03-12 12:15:00,46.08,46.11,46.08,46.1,14800.0,43.7162,43.7446,43.7162,43.7351,14800.0
2007-03-12 12:20:00,46.11,46.13,46.09,46.1,12500.0,43.7446,43.7636,43.7256,43.7351,12500.0
2007-03-12 12:25:00,46.1,46.16,46.1,46.14,12100.0,43.7351,43.7921,43.7351,43.7731,12100.0
2007-03-12 12:30:00,46.14,46.19,46.14,46.16,13500.0,43.7731,43.8205,43.7731,43.7921,13500.0
2007-03-12 12:35:00,46.17,46.17,46.1,46.1,12600.0,43.8015,43.8015,43.7351,43.7351,12600.0
2007-03-12 12:40:00,46.1,46.17,46.09,46.15,34800.0,43.7351,43.8015,43.7256,43.7826,34800.0
2007-03-12 12:45:00,46.15,46.15,46.08,46.1,25100.0,43.7826,43.7826,43.7162,43.7351,25100.0
2007-03-12 12:50:00,46.11,46.13,45.98,46.12,119200.0,43.7446,43.7636,43.6213,43.7541,119200.0
2007-03-12 12:55:00,46.11,46.15,46.11,46.15,14000.0,43.7446,43.7826,43.7446,43.7826,14000.0
2007-03-12 13:00:00,46.15,46.16,46.13,46.15,15700.0,43.7826,43.7921,43.7636,43.7826,15700.0
2007-03-12 13:05:00,46.16,46.18,46.14,46.15,37500.0,43.7921,43.811,43.7731,43.7826,37500.0
2007-03-12 13:10:00,46.15,46.15,46.11,46.12,13100.0,43.7826,43.7826,43.7446,43.7541,13100.0
2007-03-12 13:15:00,46.11,46.11,46.08,46.1,10300.0,43.7446,43.7446,43.7162,43.7351,10300.0
2007-03-12 13:20:00,46.1,46.1,46.06,46.07,10500.0,43.7351,43.7351,43.6972,43.7067,10500.0
2007-03-12 13:25:00,46.06,46.06,45.97,45.99,31900.0,43.6972,43.6972,43.6118,43.6308,31900.0
2007-03-12 13:30:00,46.0,46.0,45.92,45.95,40200.0,43.6403,43.6403,43.5644,43.5928,40200.0
2007-03-12 13:35:00,45.95,45.95,45.93,45.93,10100.0,43.5928,43.5928,43.5739,43.5739,10100.0
2007-03-12 13:40:00,45.93,45.93,45.86,45.86,19000.0,43.5739,43.5739,43.5074,43.5074,19000.0
2007-03-12 13:45:00,45.87,45.88,45.85,45.86,9300.0,43.5169,43.5264,43.498,43.5074,9300.0
2007-03-12 13:50:00,45.87,45.9,45.87,45.9,11100.0,43.5169,43.5454,43.5169,43.5454,11100.0
2007-03-12 13:55:00,45.9,45.96,45.89,45.94,15500.0,43.5454,43.6023,43.5359,43.5833,15500.0
2007-03-12 14:00:00,45.94,45.94,45.89,45.9,18000.0,43.5833,43.5833,43.5359,43.5454,18000.0
2007-03-12 14:05:00,45.89,45.89,45.86,45.88,21500.0,43.5359,43.5359,43.5074,43.5264,21500.0
2007-03-12 14:10:00,45.88,45.91,45.88,45.9,13300.0,43.5264,43.5549,43.5264,43.5454,13300.0
2007-03-12 14:15:00,45.9,46.01,45.9,46.01,16000.0,43.5454,43.6497,43.5454,43.6497,16000.0
2007-03-12 14:20:00,46.02,46.11,46.02,46.11,16300.0,43.6592,43.7446,43.6592,43.7446,16300.0
2007-03-12 14:25:00,46.1,46.12,46.1,46.1,10100.0,43.7351,43.7541,43.7351,43.7351,10100.0
2007-03-12 14:30:00,46.11,46.18,46.11,46.16,17600.0,43.7446,43.811,43.7446,43.7921,17600.0
2007-03-12 14:35:00,46.16,46.2,46.15,46.2,23900.0,43.7921,43.83,43.7826,43.83,23900.0
2007-03-12 14:40:00,46.2,46.26,46.19,46.26,32700.0,43.83,43.8869,43.8205,43.8869,32700.0
2007-03-12 14:45:00,46.25,46.25,46.21,46.22,17300.0,43.8774,43.8774,43.8395,43.849,17300.0
2007-03-12 14:50:00,46.22,46.25,46.21,46.23,10500.0,43.849,43.8774,43.8395,43.8585,10500.0
2007-03-12 14:55:00,46.23,46.25,46.07,46.07,58000.0,43.8585,43.8774,43.7067,43.7067,58000.0
2007-03-12 15:00:00,46.07,46.17,46.06,46.13,25800.0,43.7067,43.8015,43.6972,43.7636,25800.0
2007-03-12 15:05:00,46.14,46.14,46.08,46.08,9400.0,43.7731,43.7731,43.7162,43.7162,9400.0
2007-03-12 15:10:00,46.07,46.13,46.07,46.12,10200.0,43.7067,43.7636,43.7067,43.7541,10200.0
2007-03-12 15:15:00,46.12,46.12,46.05,46.06,10900.0,43.7541,43.7541,43.6877,43.6972,10900.0
2007-03-12 15:20:00,46.06,46.12,46.06,46.11,28200.0,43.6972,43.7541,43.6972,43.7446,28200.0
2007-03-12 15:25:00,46.13,46.17,46.11,46.15,22500.0,43.7636,43.8015,43.7446,43.7826,22500.0
2007-03-12 15:30:00,46.16,46.16,46.11,46.13,25300.0,43.7921,43.7921,43.7446,43.7636,25300.0
2007-03-12 15:35:00,46.14,46.14,46.07,46.08,25400.0,43.7731,43.7731,43.7067,43.7162,25400.0
2007-03-12 15:40:00,46.06,46.14,46.06,46.13,28100.0,43.6972,43.7731,43.6972,43.7636,28100.0
2007-03-12 15:45:00,46.13,46.2,46.1,46.19,18600.0,43.7636,43.83,43.7351,43.8205,18600.0
2007-03-12 15:50:00,46.19,46.19,46.14,46.16,16700.0,43.8205,43.8205,43.7731,43.7921,16700.0
2007-03-12 15:55:00,46.17,46.21,46.13,46.18,26100.0,43.8015,43.8395,43.7636,43.811,26100.0
2007-03-13 09:30:00,45.77,45.84,45.63,45.64,26800.0,43.4221,43.4885,43.2892,43.2987,26800.0
2007-03-13 09:35:00,45.63,45.66,45.59,45.66,31500.0,43.2892,43.3177,43.2513,43.3177,31500.0
2007-03-13 09:40:00,45.66,45.89,45.63,45.77,93300.0,43.3177,43.5359,43.2892,43.4221,93300.0
2007-03-13 09:45:00,45.77,45.81,45.72,45.75,28700.0,43.4221,43.46,43.3746,43.4031,28700.0
2007-03-13 09:50:00,45.76,45.82,45.75,45.75,38400.0,43.4126,43.4695,43.4031,43.4031,38400.0
2007-03-13 09:55:00,45.75,45.75,45.66,45.73,33700.0,43.4031,43.4031,43.3177,43.3841,33700.0
2007-03-13 10:00:00,45.73,45.79,45.68,45.75,43000.0,43.3841,43.441,43.3367,43.4031,43000.0
2007-03-13 10:05:00,45.72,45.72,45.59,45.64,28200.0,43.3746,43.3746,43.2513,43.2987,28200.0
2007-03-13 10:10:00,45.65,45.67,45.64,45.65,19100.0,43.3082,43.3272,43.2987,43.3082,19100.0
2007-03-13 10:15:00,45.65,45.68,45.62,45.67,32500.0,43.3082,43.3367,43.2798,43.3272,32500.0
2007-03-13 10:20:00,45.68,45.76,45.68,45.72,31700.0,43.3367,43.4126,43.3367,43.3746,31700.0
2007-03-13 10:25:00,45.72,45.72,45.6,45.61,22700.0,43.3746,43.3746,43.2608,43.2703,22700.0
2007-03-13 10:30:00,45.6,45.65,45.6,45.64,22200.0,43.2608,43.3082,43.2608,43.2987,22200.0
2007-03-13 10:35:00,45.63,45.66,45.62,45.65,13000.0,43.2892,43.3177,43.2798,43.3082,13000.0
2007-03-13 10:40:00,45.66,45.7,45.64,45.7,17400.0,43.3177,43.3557,43.2987,43.3557,17400.0
2007-03-13 10:45:00,45.7,45.76,45.69,45.75,18700.0,43.3557,43.4126,43.3462,43.4031,18700.0
2007-03-13 10:50:00,45.76,45.76,45.72,45.74,17700.0,43.4126,43.4126,43.3746,43.3936,17700.0
2007-03-13 10:55:00,45.74,45.75,45.69,45.69,23700.0,43.3936,43.4031,43.3462,43.3462,23700.0
2007-03-13 11:00:00,45.68,45.69,45.66,45.69,13500.0,43.3367,43.3462,43.3177,43.3462,13500.0
2007-03-13 11:05:00,45.68,45.74,45.66,45.74,23800.0,43.3367,43.3936,43.3177,43.3936,23800.0
2007-03-13 11:10:00,45.73,45.74,45.7,45.71,14100.0,43.3841,43.3936,43.3557,43.3651,14100.0
2007-03-13 11:15:00,45.7,45.71,45.68,45.69,15300.0,43.3557,43.3651,43.3367,43.3462,15300.0
2007-03-13 11:20:00,45.69,45.7,45.65,45.65,21900.0,43.3462,43.3557,43.3082,43.3082,21900.0
2007-03-13 11:25:00,45.65,45.66,45.59,45.59,14800.0,43.3082,43.3177,43.2513,43.2513,14800.0
2007-03-13 11:30:00,45.6,45.64,45.57,45.58,25600.0,43.2608,43.2987,43.2323,43.2418,25600.0
2007-03-13 11:35:00,45.57,45.62,45.56,45.62,55100.0,43.2323,43.2798,43.2228,43.2798,55100.0
2007-03-13 11:40:00,45.62,45.64,45.61,45.64,22400.0,43.2798,43.2987,43.2703,43.2987,22400.0
2007-03-13 11:45:00,45.64,45.7,45.64,45.68,36700.0,43.2987,43.3557,43.2987,43.3367,36700.0
2007-03-13 11:50:00,45.68,45.68,45.64,45.64,20800.0,43.3367,43.3367,43.2987,43.2987,20800.0
2007-03-13 11:55:00,45.63,45.65,45.63,45.65,12200.0,43.2892,43.3082,43.2892,43.3082,12200.0
2007-03-13 12:00:00,45.65,45.7,45.64,45.7,22800.0,43.3082,43.3557,43.2987,43.3557,22800.0
2007-03-13 12:05:00,45.7,45.74,45.69,45.73,20600.0,43.3557,43.3936,43.3462,43.3841,20600.0
2007-03-13 12:10:00,45.73,45.73,45.65,45.66,16600.0,43.3841,43.3841,43.3082,43.3177,16600.0
2007-03-13 12:15:00,45.65,45.65,45.56,45.56,26900.0,43.3082,43.3082,43.2228,43.2228,26900.0
2007-03-13 12:20:00,45.55,45.55,45.41,45.42,29800.0,43.2133,43.2133,43.0805,43.09,29800.0
2007-03-13 12:25:00,45.41,45.44,45.37,45.37,25700.0,43.0805,43.109,43.0426,43.0426,25700.0
2007-03-13 12:30:00,45.36,45.42,45.25,45.41,48300.0,43.0331,43.09,42.9287,43.0805,48300.0
2007-03-13 12:35:00,45.41,45.47,45.36,45.45,15000.0,43.0805,43.1375,43.0331,43.1185,15000.0
2007-03-13 12:40:00,45.45,45.5,45.41,45.5,16000.0,43.1185,43.1659,43.0805,43.1659,16000.0
2007-03-13 12:45:00,45.5,45.5,45.44,45.45,10900.0,43.1659,43.1659,43.109,43.1185,10900.0
2007-03-13 12:50:00,45.45,45.47,45.39,45.45,26400.0,43.1185,43.1375,43.0616,43.1185,26400.0
2007-03-13 12:55:00,45.45,45.46,45.35,45.35,14500.0,43.1185,43.128,43.0236,43.0236,14500.0
2007-03-13 13:00:00,45.36,45.47,45.36,45.42,21400.0,43.0331,43.1375,43.0331,43.09,21400.0
2007-03-13 13:05:00,45.41,45.43,45.37,45.38,12000.0,43.0805,43.0995,43.0426,43.0521,12000.0
2007-03-13 13:10:00,45.38,45.39,45.35,45.36,20000.0,43.0521,43.0616,43.0236,43.0331,20000.0
2007-03-13 13:15:00,45.36,45.37,45.35,45.35,13100.0,43.0331,43.0426,43.0236,43.0236,13100.0
2007-03-13 13:20:00,45.36,45.37,45.32,45.37,13300.0,43.0331,43.0426,42.9951,43.0426,13300.0
2007-03-13 13:25:00,45.37,45.4,45.32,45.33,18100.0,43.0426,43.071,42.9951,43.0046,18100.0
2007-03-13 13:30:00,45.32,45.34,45.29,45.31,18900.0,42.9951,43.0141,42.9667,42.9857,18900.0
2007-03-13 13:35:00,45.31,45.33,45.28,45.33,21000.0,42.9857,43.0046,42.9572,43.0046,21000.0
2007-03-13 13:40:00,45.31,45.33,45.29,45.33,16900.0,42.9857,43.0046,42.9667,43.0046,16900.0
2007-03-13 13:45:00,45.33,45.33,45.25,45.25,28400.0,43.0046,43.0046,42.9287,42.9287,28400.0
2007-03-13 13:50:00,45.26,45.26,45.21,45.25,19300.0,42.9382,42.9382,42.8908,42.9287,19300.0
2007-03-13 13:55:00,45.25,45.39,45.25,45.37,15700.0,42.9287,43.0616,42.9287,43.0426,15700.0
2007-03-13 14:00:00,45.37,45.38,45.28,45.3,13000.0,43.0426,43.0521,42.9572,42.9762,13000.0
2007-03-13 14:05:00,45.3,45.3,45.16,45.16,26200.0,42.9762,42.9762,42.8434,42.8434,26200.0
2007-03-13 14:10:00,45.16,45.21,45.06,45.07,54200.0,42.8434,42.8908,42.7485,42.758,54200.0
2007-03-13 14:15:00,45.07,45.17,45.07,45.16,23200.0,42.758,42.8528,42.758,42.8434,23200.0
2007-03-13 14:20:00,45.15,45.15,45.08,45.08,23400.0,42.8339,42.8339,42.7675,42.7675,23400.0
2007-03-13 14:25:00,45.09,45.13,45.07,45.12,19300.0,42.7769,42.8149,42.758,42.8054,19300.0
2007-03-13 14:30:00,45.12,45.17,45.12,45.17,21300.0,42.8054,42.8528,42.8054,42.8528,21300.0
2007-03-13 14:35:00,45.17,45.19,45.14,45.19,22400.0,42.8528,42.8718,42.8244,42.8718,22400.0
2007-03-13 14:40:00,45.18,45.24,45.14,45.22,25000.0,42.8623,42.9192,42.8244,42.9003,25000.0
2007-03-13 14:45:00,45.23,45.24,45.14,45.14,13300.0,42.9098,42.9192,42.8244,42.8244,13300.0
2007-03-13 14:50:00,45.14,45.22,45.14,45.19,22000.0,42.8244,42.9003,42.8244,42.8718,22000.0
2007-03-13 14:55:00,45.18,45.21,45.09,45.12,31400.0,42.8623,42.8908,42.7769,42.8054,31400.0
2007-03-13 15:00:00,45.12,45.13,45.05,45.06,50700.0,42.8054,42.8149,42.739,42.7485,50700.0
2007-03-13 15:05:00,45.04,45.13,45.01,45.05,60900.0,42.7295,42.8149,42.701,42.739,60900.0
2007-03-13 15:10:00,45.05,45.07,45.03,45.07,20700.0,42.739,42.758,42.72,42.758,20700.0
2007-03-13 15:15:00,45.06,45.11,45.03,45.11,28600.0,42.7485,42.7959,42.72,42.7959,28600.0
2007-03-13 15:20:00,45.11,45.2,45.1,45.2,30200.0,42.7959,42.8813,42.7864,42.8813,30200.0
2007-03-13 15:25:00,45.19,45.25,45.14,45.14,19500.0,42.8718,42.9287,42.8244,42.8244,19500.0
2007-03-13 15:30:00,45.14,45.15,45.08,45.11,38900.0,42.8244,42.8339,42.7675,42.7959,38900.0
2007-03-13 15:35:00,45.1,45.12,45.08,45.12,32100.0,42.7864,42.8054,42.7675,42.8054,32100.0
2007-03-13 15:40:00,45.12,45.12,45.05,45.08,36000.0,42.8054,42.8054,42.739,42.7675,36000.0
2007-03-13 15:45:00,45.08,45.08,45.02,45.03,50300.0,42.7675,42.7675,42.7105,42.72,50300.0
2007-03-13 15:50:00,45.03,45.03,44.87,44.9,58400.0,42.72,42.72,42.5682,42.5967,58400.0
2007-03-13 15:55:00,44.9,44.98,44.9,44.97,57400.0,42.5967,42.6726,42.5967,42.6631,57400.0
2007-03-14 09:30:00,44.95,45.1,44.85,45.1,32300.0,42.6441,42.7864,42.5493,42.7864,32300.0
2007-03-14 09:35:00,45.08,45.24,45.07,45.24,63300.0,42.7675,42.9192,42.758,42.9192,63300.0
2007-03-14 09:40:00,45.23,45.38,45.21,45.37,66000.0,42.9098,43.0521,42.8908,43.0426,66000.0
2007-03-14 09:45:00,45.36,45.41,45.31,45.37,106100.0,43.0331,43.0805,42.9857,43.0426,106100.0
2007-03-14 09:50:00,45.37,45.38,45.28,45.3,77400.0,43.0426,43.0521,42.9572,42.9762,77400.0
2007-03-14 09:55:00,45.3,45.32,45.26,45.3,25200.0,42.9762,42.9951,42.9382,42.9762,25200.0
2007-03-14 10:00:00,45.29,45.3,45.26,45.27,60600.0,42.9667,42.9762,42.9382,42.9477,60600.0
2007-03-14 10:05:00,45.26,45.26,45.12,45.16,42300.0,42.9382,42.9382,42.8054,42.8434,42300.0
2007-03-14 10:10:00,45.17,45.36,45.17,45.35,40700.0,42.8528,43.0331,42.8528,43.0236,40700.0
2007-03-14 10:15:00,45.38,45.4,45.35,45.36,13800.0,43.0521,43.071,43.0236,43.0331,13800.0
2007-03-14 10:20:00,45.35,45.45,45.31,45.43,24800.0,43.0236,43.1185,42.9857,43.0995,24800.0
2007-03-14 10:25:00,45.44,45.44,45.32,45.38,28700.0,43.109,43.109,42.9951,43.0521,28700.0
2007-03-14 10:30:00,45.39,45.47,45.33,45.43,22700.0,43.0616,43.1375,43.0046,43.0995,22700.0
2007-03-14 10:35:00,45.44,45.52,45.43,45.5,45300.0,43.109,43.1849,43.0995,43.1659,45300.0
2007-03-14 10:40:00,45.5,45.57,45.49,45.51,17300.0,43.1659,43.2323,43.1564,43.1754,17300.0
2007-03-14 10:45:00,45.5,45.5,45.34,45.37,24300.0,43.1659,43.1659,43.0141,43.0426,24300.0
2007-03-14 10:50:00,45.36,45.39,45.31,45.36,14100.0,43.0331,43.0616,42.9857,43.0331,14100.0
2007-03-14 10:55:00,45.36,45.4,45.32,45.33,26200.0,43.0331,43.071,42.9951,43.0046,26200.0
2007-03-14 11:00:00,45.33,45.38,45.21,45.21,12200.0,43.0046,43.0521,42.8908,42.8908,12200.0
2007-03-14 11:05:00,45.21,45.33,45.2,45.31,26600.0,42.8908,43.0046,42.8813,42.9857,26600.0
2007-03-14 11:10:00,45.32,45.33,45.26,45.31,21300.0,42.9951,43.0046,42.9382,42.9857,21300.0
2007-03-14 11:15:00,45.32,45.33,45.28,45.28,9200.0,42.9951,43.0046,42.9572,42.9572,9200.0
2007-03-14 11:20:00,45.28,45.28,45.19,45.22,66700.0,42.9572,42.9572,42.8718,42.9003,66700.0
2007-03-14 11:25:00,45.22,45.22,45.15,45.15,10400.0,42.9003,42.9003,42.8339,42.8339,10400.0
2007-03-14 11:30:00,45.15,45.16,45.03,45.09,49900.0,42.8339,42.8434,42.72,42.7769,49900.0
2007-03-14 11:35:00,45.09,45.18,45.08,45.18,33100.0,42.7769,42.8623,42.7675,42.8623,33100.0
2007-03-14 11:40:00,45.19,45.23,45.17,45.21,8900.0,42.8718,42.9098,42.8528,42.8908,8900.0
2007-03-14 11:45:00,45.21,45.23,45.14,45.2,20400.0,42.8908,42.9098,42.8244,42.8813,20400.0
2007-03-14 11:50:00,45.2,45.21,45.13,45.18,23900.0,42.8813,42.8908,42.8149,42.8623,23900.0
2007-03-14 11:55:00,45.18,45.22,45.13,45.16,30600.0,42.8623,42.9003,42.8149,42.8434,30600.0
2007-03-14 12:00:00,45.16,45.16,44.95,44.95,17200.0,42.8434,42.8434,42.6441,42.6441,17200.0
2007-03-14 12:05:00,44.95,44.99,44.9,44.96,23100.0,42.6441,42.6821,42.5967,42.6536,23100.0
2007-03-14 12:10:00,44.96,44.97,44.9,44.95,29500.0,42.6536,42.6631,42.5967,42.6441,29500.0
2007-03-14 12:15:00,44.95,44.98,44.9,44.91,25800.0,42.6441,42.6726,42.5967,42.6062,25800.0
2007-03-14 12:20:00,44.91,44.93,44.66,44.7,30900.0,42.6062,42.6252,42.369,42.407,30900.0
2007-03-14 12:25:00,44.71,44.75,44.66,44.69,37300.0,42.4164,42.4544,42.369,42.3975,37300.0
2007-03-14 12:30:00,44.7,44.73,44.66,44.73,12500.0,42.407,42.4354,42.369,42.4354,12500.0
2007-03-14 12:35:00,44.72,44.77,44.68,44.77,20900.0,42.4259,42.4734,42.388,42.4734,20900.0
2007-03-14 12:40:00,44.76,44.77,44.73,44.75,26600.0,42.4639,42.4734,42.4354,42.4544,26600.0
2007-03-14 12:45:00,44.75,44.76,44.73,44.74,20000.0,42.4544,42.4639,42.4354,42.4449,20000.0
2007-03-14 12:50:00,44.74,44.74,44.58,44.58,48600.0,42.4449,42.4449,42.2931,42.2931,48600.0
2007-03-14 12:55:00,44.59,44.69,44.59,44.63,20100.0,42.3026,42.3975,42.3026,42.3405,20100.0
2007-03-14 13:00:00,44.66,44.74,44.66,44.72,28500.0,42.369,42.4449,42.369,42.4259,28500.0
2007-03-14 13:05:00,44.74,44.78,44.72,44.74,40800.0,42.4449,42.4828,42.4259,42.4449,40800.0
2007-03-14 13:10:00,44.75,44.85,44.74,44.79,64200.0,42.4544,42.5493,42.4449,42.4923,64200.0
2007-03-14 13:15:00,44.78,44.87,44.78,44.87,32900.0,42.4828,42.5682,42.4828,42.5682,32900.0
2007-03-14 13:20:00,44.87,44.92,44.83,44.92,37300.0,42.5682,42.6157,42.5303,42.6157,37300.0
2007-03-14 13:25:00,44.92,44.98,44.86,44.91,30300.0,42.6157,42.6726,42.5587,42.6062,30300.0
2007-03-14 13:30:00,44.91,44.94,44.87,44.91,28000.0,42.6062,42.6346,42.5682,42.6062,28000.0
2007-03-14 13:35:00,44.92,44.93,44.87,44.92,37200.0,42.6157,42.6252,42.5682,42.6157,37200.0
2007-03-14 13:40:00,44.93,45.05,44.92,45.04,62300.0,42.6252,42.739,42.6157,42.7295,62300.0
2007-03-14 13:45:00,45.04,45.04,44.9,44.92,39200.0,42.7295,42.7295,42.5967,42.6157,39200.0
2007-03-14 13:50:00,44.92,44.93,44.85,44.86,23200.0,42.6157,42.6252,42.5493,42.5587,23200.0
2007-03-14 13:55:00,44.87,44.88,44.8,44.87,23500.0,42.5682,42.5777,42.5018,42.5682,23500.0
2007-03-14 14:00:00,44.88,44.93,44.82,44.83,19500.0,42.5777,42.6252,42.5208,42.5303,19500.0
2007-03-14 14:05:00,44.83,44.93,44.83,44.88,28300.0,42.5303,42.6252,42.5303,42.5777,28300.0
2007-03-14 14:10:00,44.89,44.97,44.89,44.91,22100.0,42.5872,42.6631,42.5872,42.6062,22100.0
2007-03-14 14:15:00,44.92,45.06,44.92,45.02,17600.0,42.6157,42.7485,42.6157,42.7105,17600.0
2007-03-14 14:20:00,45.03,45.11,45.02,45.07,23800.0,42.72,42.7959,42.7105,42.758,23800.0
2007-03-14 14:25:00,45.07,45.13,45.06,45.06,21000.0,42.758,42.8149,42.7485,42.7485,21000.0
2007-03-14 14:30:00,45.06,45.14,45.03,45.08,39800.0,42.7485,42.8244,42.72,42.7675,39800.0
2007-03-14 14:35:00,45.08,45.17,45.04,45.15,18100.0,42.7675,42.8528,42.7295,42.8339,18100.0
2007-03-14 14:40:00,45.15,45.21,45.15,45.16,24800.0,42.8339,42.8908,42.8339,42.8434,24800.0
2007-03-14 14:45:00,45.15,45.16,45.02,45.02,27600.0,42.8339,42.8434,42.7105,42.7105,27600.0
2007-03-14 14:50:00,45.01,45.06,45.01,45.04,29400.0,42.701,42.7485,42.701,42.7295,29400.0
2007-03-14 14:55:00,45.03,45.04,45.0,45.02,23500.0,42.72,42.7295,42.6916,42.7105,23500.0
2007-03-14 15:00:00,45.02,45.12,45.0,45.07,26300.0,42.7105,42.8054,42.6916,42.758,26300.0
2007-03-14 15:05:00,45.07,45.07,45.03,45.07,17000.0,42.758,42.758,42.72,42.758,17000.0
2007-03-14 15:10:00,45.08,45.12,45.0,45.03,30600.0,42.7675,42.8054,42.6916,42.72,30600.0
2007-03-14 15:15:00,45.04,45.16,45.04,45.14,20200.0,42.7295,42.8434,42.7295,42.8244,20200.0
2007-03-14 15:20:00,45.14,45.16,45.07,45.1,24800.0,42.8244,42.8434,42.758,42.7864,24800.0
2007-03-14 15:25:00,45.1,45.17,45.08,45.08,23400.0,42.7864,42.8528,42.7675,42.7675,23400.0
2007-03-14 15:30:00,45.09,45.1,45.03,45.03,28200.0,42.7769,42.7864,42.72,42.72,28200.0
2007-03-14 15:35:00,45.04,45.08,45.02,45.06,22900.0,42.7295,42.7675,42.7105,42.7485,22900.0
2007-03-14 15:40:00,45.06,45.07,44.99,45.0,39600.0,42.7485,42.758,42.6821,42.6916,39600.0
2007-03-14 15:45:00,45.0,45.05,44.99,45.05,48500.0,42.6916,42.739,42.6821,42.739,48500.0
2007-03-14 15:50:00,45.05,45.08,44.98,45.04,64900.0,42.739,42.7675,42.6726,42.7295,64900.0
2007-03-14 15:55:00,45.03,45.06,45.0,45.06,61700.0,42.72,42.7485,42.6916,42.7485,61700.0
2007-03-15 09:30:00,45.08,45.2,44.86,44.89,52400.0,42.7675,42.8813,42.5587,42.5872,52400.0
2007-03-15 09:35:00,44.89,45.0,44.86,44.88,34700.0,42.5872,42.6916,42.5587,42.5777,34700.0
2007-03-15 09:40:00,44.91,44.91,44.76,44.82,21600.0,42.6062,42.6062,42.4639,42.5208,21600.0
2007-03-15 09:45:00,44.79,44.92,44.79,44.87,23200.0,42.4923,42.6157,42.4923,42.5682,23200.0
2007-03-15 09:50:00,44.89,44.93,44.81,44.85,33700.0,42.5872,42.6252,42.5113,42.5493,33700.0
2007-03-15 09:55:00,44.85,44.92,44.79,44.91,26600.0,42.5493,42.6157,42.4923,42.6062,26600.0
2007-03-15 10:00:00,44.92,44.97,44.91,44.95,13800.0,42.6157,42.6631,42.6062,42.6441,13800.0
2007-03-15 10:05:00,44.95,44.97,44.86,44.87,22400.0,42.6441,42.6631,42.5587,42.5682,22400.0
2007-03-15 10:10:00,44.87,44.92,44.85,44.9,18800.0,42.5682,42.6157,42.5493,42.5967,18800.0
2007-03-15 10:15:00,44.9,44.91,44.82,44.88,22800.0,42.5967,42.6062,42.5208,42.5777,22800.0
2007-03-15 10:20:00,44.88,44.91,44.83,44.9,26200.0,42.5777,42.6062,42.5303,42.5967,26200.0
2007-03-15 10:25:00,44.89,44.93,44.87,44.92,27400.0,42.5872,42.6252,42.5682,42.6157,27400.0
2007-03-15 10:30:00,44.92,44.93,44.88,44.92,28300.0,42.6157,42.6252,42.5777,42.6157,28300.0
2007-03-15 10:35:00,44.92,44.98,44.91,44.97,27300.0,42.6157,42.6726,42.6062,42.6631,27300.0
2007-03-15 10:40:00,44.96,45.04,44.96,45.04,31300.0,42.6536,42.7295,42.6536,42.7295,31300.0
2007-03-15 10:45:00,45.04,45.09,45.04,45.08,28900.0,42.7295,42.7769,42.7295,42.7675,28900.0
2007-03-15 10:50:00,45.08,45.08,44.95,45.0,35000.0,42.7675,42.7675,42.6441,42.6916,35000.0
2007-03-15 10:55:00,45.01,45.04,45.0,45.01,17800.0,42.701,42.7295,42.6916,42.701,17800.0
2007-03-15 11:00:00,45.01,45.07,45.01,45.06,24200.0,42.701,42.758,42.701,42.7485,24200.0
2007-03-15 11:05:00,45.06,45.06,45.0,45.0,17200.0,42.7485,42.7485,42.6916,42.6916,17200.0
2007-03-15 11:10:00,45.0,45.02,44.95,44.96,24200.0,42.6916,42.7105,42.6441,42.6536,24200.0
2007-03-15 11:15:00,44.96,44.99,44.94,44.95,28500.0,42.6536,42.6821,42.6346,42.6441,28500.0
2007-03-15 11:20:00,44.94,44.97,44.94,44.96,25100.0,42.6346,42.6631,42.6346,42.6536,25100.0
2007-03-15 11:25:00,44.95,44.96,44.95,44.95,23600.0,42.6441,42.6536,42.6441,42.6441,23600.0
2007-03-15 11:30:00,44.96,44.96,44.94,44.95,7300.0,42.6536,42.6536,42.6346,42.6441,7300.0
2007-03-15 11:35:00,44.94,44.96,44.94,44.95,14500.0,42.6346,42.6536,42.6346,42.6441,14500.0
2007-03-15 11:40:00,44.95,44.95,44.92,44.94,20000.0,42.6441,42.6441,42.6157,42.6346,20000.0
2007-03-15 11:45:00,44.93,44.93,44.86,44.89,23200.0,42.6252,42.6252,42.5587,42.5872,23200.0
2007-03-15 11:50:00,44.89,44.89,44.83,44.87,107600.0,42.5872,42.5872,42.5303,42.5682,107600.0
2007-03-15 11:55:00,44.87,44.89,44.81,44.81,27700.0,42.5682,42.5872,42.5113,42.5113,27700.0
2007-03-15 12:00:00,44.81,44.82,44.79,44.81,35000.0,42.5113,42.5208,42.4923,42.5113,35000.0
2007-03-15 12:05:00,44.81,44.9,44.81,44.88,20900.0,42.5113,42.5967,42.5113,42.5777,20900.0
2007-03-15 12:10:00,44.88,44.93,44.88,44.92,13300.0,42.5777,42.6252,42.5777,42.6157,13300.0
2007-03-15 12:15:00,44.92,44.96,44.92,44.93,38300.0,42.6157,42.6536,42.6157,42.6252,38300.0
2007-03-15 12:20:00,44.95,44.97,44.94,44.97,22300.0,42.6441,42.6631,42.6346,42.6631,22300.0
2007-03-15 12:25:00,44.97,44.97,44.96,44.97,14100.0,42.6631,42.6631,42.6536,42.6631,14100.0
2007-03-15 12:30:00,44.96,44.98,44.96,44.96,26300.0,42.6536,42.6726,42.6536,42.6536,26300.0
2007-03-15 12:35:00,44.97,44.98,44.96,44.96,18700.0,42.6631,42.6726,42.6536,42.6536,18700.0
2007-03-15 12:40:00,44.96,45.0,44.96,44.99,32300.0,42.6536,42.6916,42.6536,42.6821,32300.0
2007-03-15 12:45:00,45.0,45.01,44.97,45.01,90800.0,42.6916,42.701,42.6631,42.701,90800.0
2007-03-15 12:50:00,45.0,45.0,44.98,45.0,77200.0,42.6916,42.6916,42.6726,42.6916,77200.0
2007-03-15 12:55:00,45.0,45.0,44.98,44.98,19000.0,42.6916,42.6916,42.6726,42.6726,19000.0
2007-03-15 13:00:00,44.99,45.0,44.95,44.98,14600.0,42.6821,42.6916,42.6441,42.6726,14600.0
2007-03-15 13:05:00,44.97,45.01,44.97,45.01,20100.0,42.6631,42.701,42.6631,42.701,20100.0
2007-03-15 13:10:00,45.0,45.01,44.98,44.98,9100.0,42.6916,42.701,42.6726,42.6726,9100.0
2007-03-15 13:15:00,44.97,44.99,44.95,44.95,13600.0,42.6631,42.6821,42.6441,42.6441,13600.0
2007-03-15 13:20:00,44.96,44.97,44.89,44.9,17700.0,42.6536,42.6631,42.5872,42.5967,17700.0
2007-03-15 13:25:00,44.91,44.95,44.88,44.93,18600.0,42.6062,42.6441,42.5777,42.6252,18600.0
2007-03-15 13:30:00,44.93,44.94,44.89,44.9,36700.0,42.6252,42.6346,42.5872,42.5967,36700.0
2007-03-15 13:35:00,44.91,44.91,44.82,44.82,27600.0,42.6062,42.6062,42.5208,42.5208,27600.0
2007-03-15 13:40:00,44.81,44.85,44.75,44.82,41700.0,42.5113,42.5493,42.4544,42.5208,41700.0
2007-03-15 13:45:00,44.83,44.9,44.82,44.88,18300.0,42.5303,42.5967,42.5208,42.5777,18300.0
2007-03-15 13:50:00,44.87,44.94,44.86,44.93,100700.0,42.5682,42.6346,42.5587,42.6252,100700.0
2007-03-15 13:55:00,44.94,44.95,44.87,44.88,25500.0,42.6346,42.6441,42.5682,42.5777,25500.0
2007-03-15 14:00:00,44.9,44.93,44.89,44.9,16900.0,42.5967,42.6252,42.5872,42.5967,16900.0
2007-03-15 14:05:00,44.89,44.96,44.89,44.94,17600.0,42.5872,42.6536,42.5872,42.6346,17600.0
2007-03-15 14:10:00,44.94,44.94,44.89,44.91,24600.0,42.6346,42.6346,42.5872,42.6062,24600.0
2007-03-15 14:15:00,44.92,44.96,44.87,44.95,657600.0,42.6157,42.6536,42.5682,42.6441,657600.0
2007-03-15 14:20:00,44.95,44.96,44.86,44.88,334400.0,42.6441,42.6536,42.5587,42.5777,334400.0
2007-03-15 14:25:00,44.88,44.92,44.85,44.86,66200.0,42.5777,42.6157,42.5493,42.5587,66200.0
2007-03-15 14:30:00,44.86,44.91,44.86,44.9,65800.0,42.5587,42.6062,42.5587,42.5967,65800.0
2007-03-15 14:35:00,44.9,44.94,44.9,44.92,20000.0,42.5967,42.6346,42.5967,42.6157,20000.0
2007-03-15 14:40:00,44.93,45.02,44.93,45.0,33400.0,42.6252,42.7105,42.6252,42.6916,33400.0
2007-03-15 14:45:00,45.0,45.04,44.99,45.01,52000.0,42.6916,42.7295,42.6821,42.701,52000.0
2007-03-15 14:50:00,45.01,45.02,44.99,45.0,29500.0,42.701,42.7105,42.6821,42.6916,29500.0
2007-03-15 14:55:00,44.99,45.03,44.99,45.01,30500.0,42.6821,42.72,42.6821,42.701,30500.0
2007-03-15 15:00:00,45.0,45.02,44.99,44.99,22000.0,42.6916,42.7105,42.6821,42.6821,22000.0
2007-03-15 15:05:00,45.0,45.01,44.97,45.0,16900.0,42.6916,42.701,42.6631,42.6916,16900.0
2007-03-15 15:10:00,44.99,45.0,44.93,44.96,17300.0,42.6821,42.6916,42.6252,42.6536,17300.0
2007-03-15 15:15:00,44.98,44.98,44.95,44.96,11600.0,42.6726,42.6726,42.6441,42.6536,11600.0
2007-03-15 15:20:00,44.97,45.03,44.95,45.0,21300.0,42.6631,42.72,42.6441,42.6916,21300.0
2007-03-15 15:25:00,44.99,45.0,44.9,44.91,19500.0,42.6821,42.6916,42.5967,42.6062,19500.0
2007-03-15 15:30:00,44.92,45.0,44.91,44.99,18000.0,42.6157,42.6916,42.6062,42.6821,18000.0
2007-03-15 15:35:00,45.0,45.0,44.97,44.99,16700.0,42.6916,42.6916,42.6631,42.6821,16700.0
2007-03-15 15:40:00,44.98,44.99,44.92,44.93,17600.0,42.6726,42.6821,42.6157,42.6252,17600.0
2007-03-15 15:45:00,44.94,44.98,44.91,44.98,44900.0,42.6346,42.6726,42.6062,42.6726,44900.0
2007-03-15 15:50:00,44.97,45.04,44.96,45.03,83000.0,42.6631,42.7295,42.6536,42.72,83000.0
2007-03-15 15:55:00,45.04,45.07,44.96,44.99,116900.0,42.7295,42.758,42.6536,42.6821,116900.0
2007-03-16 09:30:00,45.02,45.2,44.82,44.86,638300.0,42.7105,42.8813,42.5208,42.5587,638300.0
2007-03-16 09:35:00,44.85,45.12,44.85,45.12,58900.0,42.5493,42.8054,42.5493,42.8054,58900.0
2007-03-16 09:40:00,45.1,45.14,45.05,45.1,39000.0,42.7864,42.8244,42.739,42.7864,39000.0
2007-03-16 09:45:00,45.11,45.14,45.09,45.14,19800.0,42.7959,42.8244,42.7769,42.8244,19800.0
2007-03-16 09:50:00,45.15,45.2,45.11,45.19,51400.0,42.8339,42.8813,42.7959,42.8718,51400.0
2007-03-16 09:55:00,45.17,45.24,45.17,45.21,32100.0,42.8528,42.9192,42.8528,42.8908,32100.0
2007-03-16 10:00:00,45.22,45.23,45.13,45.17,40900.0,42.9003,42.9098,42.8149,42.8528,40900.0
2007-03-16 10:05:00,45.15,45.2,45.14,45.19,35800.0,42.8339,42.8813,42.8244,42.8718,35800.0
2007-03-16 10:10:00,45.19,45.2,45.18,45.19,33500.0,42.8718,42.8813,42.8623,42.8718,33500.0
2007-03-16 10:15:00,45.2,45.29,45.2,45.24,27800.0,42.8813,42.9667,42.8813,42.9192,27800.0
2007-03-16 10:20:00,45.25,45.28,45.25,45.28,22400.0,42.9287,42.9572,42.9287,42.9572,22400.0
2007-03-16 10:25:00,45.28,45.45,45.28,45.4,47900.0,42.9572,43.1185,42.9572,43.071,47900.0
2007-03-16 10:30:00,45.41,45.44,45.39,45.42,34100.0,43.0805,43.109,43.0616,43.09,34100.0
2007-03-16 10:35:00,45.41,45.48,45.4,45.47,48100.0,43.0805,43.1469,43.071,43.1375,48100.0
2007-03-16 10:40:00,45.47,45.61,45.45,45.6,53800.0,43.1375,43.2703,43.1185,43.2608,53800.0
2007-03-16 10:45:00,45.6,45.7,45.58,45.67,72400.0,43.2608,43.3557,43.2418,43.3272,72400.0
2007-03-16 10:50:00,45.67,45.68,45.59,45.6,50000.0,43.3272,43.3367,43.2513,43.2608,50000.0
2007-03-16 10:55:00,45.6,45.62,45.53,45.54,41900.0,43.2608,43.2798,43.1944,43.2039,41900.0
2007-03-16 11:00:00,45.54,45.58,45.51,45.57,87300.0,43.2039,43.2418,43.1754,43.2323,87300.0
2007-03-16 11:05:00,45.57,45.71,45.57,45.65,23500.0,43.2323,43.3651,43.2323,43.3082,23500.0
2007-03-16 11:10:00,45.64,45.64,45.6,45.62,39700.0,43.2987,43.2987,43.2608,43.2798,39700.0
2007-03-16 11:15:00,45.63,45.68,45.6,45.61,27800.0,43.2892,43.3367,43.2608,43.2703,27800.0
2007-03-16 11:20:00,45.6,45.65,45.6,45.6,18100.0,43.2608,43.3082,43.2608,43.2608,18100.0
2007-03-16 11:25:00,45.6,45.61,45.56,45.57,17700.0,43.2608,43.2703,43.2228,43.2323,17700.0
2007-03-16 11:30:00,45.59,45.6,45.53,45.53,21600.0,43.2513,43.2608,43.1944,43.1944,21600.0
2007-03-16 11:35:00,45.53,45.59,45.5,45.52,36000.0,43.1944,43.2513,43.1659,43.1849,36000.0
2007-03-16 11:40:00,45.53,45.61,45.51,45.6,29500.0,43.1944,43.2703,43.1754,43.2608,29500.0
2007-03-16 11:45:00,45.57,45.61,45.56,45.61,17900.0,43.2323,43.2703,43.2228,43.2703,17900.0
2007-03-16 11:50:00,45.62,45.62,45.56,45.58,14400.0,43.2798,43.2798,43.2228,43.2418,14400.0
2007-03-16 11:55:00,45.58,45.62,45.58,45.6,10800.0,43.2418,43.2798,43.2418,43.2608,10800.0
2007-03-16 12:00:00,45.59,45.59,45.56,45.59,18000.0,43.2513,43.2513,43.2228,43.2513,18000.0
2007-03-16 12:05:00,45.59,45.61,45.56,45.61,18200.0,43.2513,43.2703,43.2228,43.2703,18200.0
2007-03-16 12:10:00,45.61,45.62,45.6,45.61,14900.0,43.2703,43.2798,43.2608,43.2703,14900.0
2007-03-16 12:15:00,45.62,45.65,45.6,45.61,26700.0,43.2798,43.3082,43.2608,43.2703,26700.0
2007-03-16 12:20:00,45.6,45.64,45.6,45.61,73600.0,43.2608,43.2987,43.2608,43.2703,73600.0
2007-03-16 12:25:00,45.61,45.66,45.61,45.64,36800.0,43.2703,43.3177,43.2703,43.2987,36800.0
2007-03-16 12:30:00,45.63,45.64,45.57,45.58,39300.0,43.2892,43.2987,43.2323,43.2418,39300.0
2007-03-16 12:35:00,45.59,45.6,45.58,45.58,9700.0,43.2513,43.2608,43.2418,43.2418,9700.0
2007-03-16 12:40:00,45.58,45.64,45.58,45.63,19500.0,43.2418,43.2987,43.2418,43.2892,19500.0
2007-03-16 12:45:00,45.63,45.63,45.6,45.63,11500.0,43.2892,43.2892,43.2608,43.2892,11500.0
2007-03-16 12:50:00,45.62,45.62,45.58,45.6,21400.0,43.2798,43.2798,43.2418,43.2608,21400.0
2007-03-16 12:55:00,45.59,45.6,45.58,45.6,14800.0,43.2513,43.2608,43.2418,43.2608,14800.0
2007-03-16 13:00:00,45.59,45.59,45.54,45.54,22100.0,43.2513,43.2513,43.2039,43.2039,22100.0
2007-03-16 13:05:00,45.53,45.54,45.5,45.5,24000.0,43.1944,43.2039,43.1659,43.1659,24000.0
2007-03-16 13:10:00,45.5,45.6,45.5,45.57,53200.0,43.1659,43.2608,43.1659,43.2323,53200.0
2007-03-16 13:15:00,45.58,45.62,45.57,45.61,32300.0,43.2418,43.2798,43.2323,43.2703,32300.0
2007-03-16 13:20:00,45.61,45.65,45.6,45.65,15000.0,43.2703,43.3082,43.2608,43.3082,15000.0
2007-03-16 13:25:00,45.65,45.65,45.6,45.62,20100.0,43.3082,43.3082,43.2608,43.2798,20100.0
2007-03-16 13:30:00,45.64,45.67,45.63,45.64,12900.0,43.2987,43.3272,43.2892,43.2987,12900.0
2007-03-16 13:35:00,45.64,45.64,45.58,45.58,13900.0,43.2987,43.2987,43.2418,43.2418,13900.0
2007-03-16 13:40:00,45.58,45.61,45.55,45.61,16400.0,43.2418,43.2703,43.2133,43.2703,16400.0
2007-03-16 13:45:00,45.61,45.67,45.56,45.56,17000.0,43.2703,43.3272,43.2228,43.2228,17000.0
2007-03-16 13:50:00,45.56,45.62,45.56,45.61,22600.0,43.2228,43.2798,43.2228,43.2703,22600.0
2007-03-16 13:55:00,45.6,45.62,45.56,45.58,18900.0,43.2608,43.2798,43.2228,43.2418,18900.0
2007-03-16 14:00:00,45.58,45.62,45.57,45.59,12400.0,43.2418,43.2798,43.2323,43.2513,12400.0
2007-03-16 14:05:00,45.59,45.6,45.54,45.54,17800.0,43.2513,43.2608,43.2039,43.2039,17800.0
2007-03-16 14:10:00,45.55,45.56,45.5,45.5,23400.0,43.2133,43.2228,43.1659,43.1659,23400.0
2007-03-16 14:15:00,45.51,45.53,45.49,45.5,24100.0,43.1754,43.1944,43.1564,43.1659,24100.0
2007-03-16 14:20:00,45.51,45.55,45.5,45.5,38800.0,43.1754,43.2133,43.1659,43.1659,38800.0
2007-03-16 14:25:00,45.5,45.56,45.48,45.54,86200.0,43.1659,43.2228,43.1469,43.2039,86200.0
2007-03-16 14:30:00,45.55,45.55,45.49,45.51,221400.0,43.2133,43.2133,43.1564,43.1754,221400.0
2007-03-16 14:35:00,45.51,45.55,45.5,45.55,14000.0,43.1754,43.2133,43.1659,43.2133,14000.0
2007-03-16 14:40:00,45.53,45.54,45.5,45.51,99300.0,43.1944,43.2039,43.1659,43.1754,99300.0
2007-03-16 14:45:00,45.52,45.56,45.5,45.56,19100.0,43.1849,43.2228,43.1659,43.2228,19100.0
2007-03-16 14:50:00,45.56,45.57,45.55,45.57,17900.0,43.2228,43.2323,43.2133,43.2323,17900.0
2007-03-16 14:55:00,45.57,45.59,45.55,45.58,17900.0,43.2323,43.2513,43.2133,43.2418,17900.0
2007-03-16 15:00:00,45.58,45.61,45.53,45.55,35400.0,43.2418,43.2703,43.1944,43.2133,35400.0
2007-03-16 15:05:00,45.56,45.59,45.55,45.57,104400.0,43.2228,43.2513,43.2133,43.2323,104400.0
2007-03-16 15:10:00,45.57,45.62,45.56,45.61,33800.0,43.2323,43.2798,43.2228,43.2703,33800.0
2007-03-16 15:15:00,45.61,45.61,45.51,45.51,38100.0,43.2703,43.2703,43.1754,43.1754,38100.0
2007-03-16 15:20:00,45.51,45.53,45.5,45.53,38600.0,43.1754,43.1944,43.1659,43.1944,38600.0
2007-03-16 15:25:00,45.53,45.55,45.48,45.52,31800.0,43.1944,43.2133,43.1469,43.1849,31800.0
2007-03-16 15:30:00,45.51,45.55,45.48,45.48,36600.0,43.1754,43.2133,43.1469,43.1469,36600.0
2007-03-16 15:35:00,45.48,45.53,45.44,45.51,141800.0,43.1469,43.1944,43.109,43.1754,141800.0
2007-03-16 15:40:00,45.51,45.52,45.39,45.42,338600.0,43.1754,43.1849,43.0616,43.09,338600.0
2007-03-16 15:45:00,45.42,45.45,45.37,45.42,81500.0,43.09,43.1185,43.0426,43.09,81500.0
2007-03-16 15:50:00,45.43,45.45,45.36,45.36,66900.0,43.0995,43.1185,43.0331,43.0331,66900.0
2007-03-16 15:55:00,45.35,45.46,45.33,45.42,179600.0,43.0236,43.128,43.0046,43.09,179600.0
2007-03-19 09:30:00,45.48,46.14,45.48,46.09,55500.0,43.1469,43.7731,43.1469,43.7256,55500.0
2007-03-19 09:35:00,46.1,46.1,45.76,45.83,25600.0,43.7351,43.7351,43.4126,43.479,25600.0
2007-03-19 09:40:00,45.81,46.0,45.77,45.92,32800.0,43.46,43.6403,43.4221,43.5644,32800.0
2007-03-19 09:45:00,45.9,45.99,45.83,45.91,26800.0,43.5454,43.6308,43.479,43.5549,26800.0
2007-03-19 09:50:00,45.9,46.04,45.9,46.03,107900.0,43.5454,43.6782,43.5454,43.6687,107900.0
2007-03-19 09:55:00,46.03,46.06,46.0,46.01,26900.0,43.6687,43.6972,43.6403,43.6497,26900.0
2007-03-19 10:00:00,46.01,46.11,46.0,46.03,84600.0,43.6497,43.7446,43.6403,43.6687,84600.0
2007-03-19 10:05:00,46.04,46.04,45.89,45.9,16600.0,43.6782,43.6782,43.5359,43.5454,16600.0
2007-03-19 10:10:00,45.91,45.98,45.91,45.93,29700.0,43.5549,43.6213,43.5549,43.5739,29700.0
2007-03-19 10:15:00,45.93,46.04,45.93,46.01,26200.0,43.5739,43.6782,43.5739,43.6497,26200.0
2007-03-19 10:20:00,46.0,46.05,46.0,46.01,24100.0,43.6403,43.6877,43.6403,43.6497,24100.0
2007-03-19 10:25:00,46.02,46.09,46.0,46.06,23300.0,43.6592,43.7256,43.6403,43.6972,23300.0
2007-03-19 10:30:00,46.04,46.14,46.03,46.11,55500.0,43.6782,43.7731,43.6687,43.7446,55500.0
2007-03-19 10:35:00,46.1,46.2,46.08,46.2,19500.0,43.7351,43.83,43.7162,43.83,19500.0
2007-03-19 10:40:00,46.2,46.25,46.14,46.14,31100.0,43.83,43.8774,43.7731,43.7731,31100.0
2007-03-19 10:45:00,46.14,46.2,46.13,46.17,33600.0,43.7731,43.83,43.7636,43.8015,33600.0
2007-03-19 10:50:00,46.17,46.23,46.13,46.23,47100.0,43.8015,43.8585,43.7636,43.8585,47100.0
2007-03-19 10:55:00,46.21,46.23,46.2,46.21,21200.0,43.8395,43.8585,43.83,43.8395,21200.0
2007-03-19 11:00:00,46.21,46.29,46.21,46.29,51000.0,43.8395,43.9154,43.8395,43.9154,51000.0
2007-03-19 11:05:00,46.3,46.4,46.3,46.39,49900.0,43.9249,44.0197,43.9249,44.0103,49900.0
2007-03-19 11:10:00,46.4,46.44,46.38,46.44,43900.0,44.0197,44.0577,44.0008,44.0577,43900.0
2007-03-19 11:15:00,46.43,46.48,46.41,46.46,29500.0,44.0482,44.0956,44.0292,44.0767,29500.0
2007-03-19 11:20:00,46.45,46.45,46.41,46.42,20200.0,44.0672,44.0672,44.0292,44.0387,20200.0
2007-03-19 11:25:00,46.42,46.48,46.4,46.42,25900.0,44.0387,44.0956,44.0197,44.0387,25900.0
2007-03-19 11:30:00,46.42,46.42,46.38,46.38,21700.0,44.0387,44.0387,44.0008,44.0008,21700.0
2007-03-19 11:35:00,46.38,46.43,46.34,46.34,35400.0,44.0008,44.0482,43.9628,43.9628,35400.0
2007-03-19 11:40:00,46.33,46.34,46.31,46.34,24700.0,43.9533,43.9628,43.9344,43.9628,24700.0
2007-03-19 11:45:00,46.35,46.36,46.29,46.29,19500.0,43.9723,43.9818,43.9154,43.9154,19500.0
2007-03-19 11:50:00,46.29,46.36,46.28,46.35,29000.0,43.9154,43.9818,43.9059,43.9723,29000.0
2007-03-19 11:55:00,46.33,46.34,46.29,46.3,20400.0,43.9533,43.9628,43.9154,43.9249,20400.0
2007-03-19 12:00:00,46.31,46.31,46.3,46.31,13100.0,43.9344,43.9344,43.9249,43.9344,13100.0
2007-03-19 12:05:00,46.3,46.31,46.29,46.3,15500.0,43.9249,43.9344,43.9154,43.9249,15500.0
2007-03-19 12:10:00,46.29,46.3,46.29,46.3,32400.0,43.9154,43.9249,43.9154,43.9249,32400.0
2007-03-19 12:15:00,46.3,46.35,46.3,46.33,28300.0,43.9249,43.9723,43.9249,43.9533,28300.0
2007-03-19 12:20:00,46.33,46.33,46.29,46.3,14700.0,43.9533,43.9533,43.9154,43.9249,14700.0
2007-03-19 12:25:00,46.3,46.36,46.29,46.36,30200.0,43.9249,43.9818,43.9154,43.9818,30200.0
2007-03-19 12:30:00,46.36,46.36,46.3,46.32,23600.0,43.9818,43.9818,43.9249,43.9438,23600.0
2007-03-19 12:35:00,46.31,46.33,46.29,46.3,12300.0,43.9344,43.9533,43.9154,43.9249,12300.0
2007-03-19 12:40:00,46.29,46.29,46.26,46.27,10000.0,43.9154,43.9154,43.8869,43.8964,10000.0
2007-03-19 12:45:00,46.27,46.32,46.26,46.29,27900.0,43.8964,43.9438,43.8869,43.9154,27900.0
2007-03-19 12:50:00,46.28,46.3,46.27,46.29,110900.0,43.9059,43.9249,43.8964,43.9154,110900.0
2007-03-19 12:55:00,46.3,46.3,46.26,46.28,13200.0,43.9249,43.9249,43.8869,43.9059,13200.0
2007-03-19 13:00:00,46.28,46.3,46.26,46.3,24200.0,43.9059,43.9249,43.8869,43.9249,24200.0
2007-03-19 13:05:00,46.29,46.37,46.28,46.36,21600.0,43.9154,43.9913,43.9059,43.9818,21600.0
2007-03-19 13:10:00,46.36,46.36,46.31,46.31,7100.0,43.9818,43.9818,43.9344,43.9344,7100.0
2007-03-19 13:15:00,46.31,46.33,46.31,46.32,12100.0,43.9344,43.9533,43.9344,43.9438,12100.0
2007-03-19 13:20:00,46.33,46.36,46.31,46.34,22800.0,43.9533,43.9818,43.9344,43.9628,22800.0
2007-03-19 13:25:00,46.33,46.34,46.3,46.31,11700.0,43.9533,43.9628,43.9249,43.9344,11700.0
2007-03-19 13:30:00,46.3,46.31,46.26,46.27,18000.0,43.9249,43.9344,43.8869,43.8964,18000.0
2007-03-19 13:35:00,46.27,46.3,46.26,46.3,93000.0,43.8964,43.9249,43.8869,43.9249,93000.0
2007-03-19 13:40:00,46.3,46.38,46.29,46.37,41700.0,43.9249,44.0008,43.9154,43.9913,41700.0
2007-03-19 13:45:00,46.37,46.39,46.33,46.33,10200.0,43.9913,44.0103,43.9533,43.9533,10200.0
2007-03-19 13:50:00,46.33,46.35,46.33,46.33,39600.0,43.9533,43.9723,43.9533,43.9533,39600.0
2007-03-19 13:55:00,46.33,46.35,46.26,46.26,45200.0,43.9533,43.9723,43.8869,43.8869,45200.0
2007-03-19 14:00:00,46.26,46.27,46.25,46.26,11500.0,43.8869,43.8964,43.8774,43.8869,11500.0
2007-03-19 14:05:00,46.25,46.27,46.25,46.27,65900.0,43.8774,43.8964,43.8774,43.8964,65900.0
2007-03-19 14:10:00,46.27,46.29,46.24,46.25,19200.0,43.8964,43.9154,43.868,43.8774,19200.0
2007-03-19 14:15:00,46.25,46.26,46.24,46.24,59600.0,43.8774,43.8869,43.868,43.868,59600.0
2007-03-19 14:20:00,46.24,46.24,46.21,46.21,16400.0,43.868,43.868,43.8395,43.8395,16400.0
2007-03-19 14:25:00,46.21,46.21,46.16,46.2,22300.0,43.8395,43.8395,43.7921,43.83,22300.0
2007-03-19 14:30:00,46.19,46.24,46.19,46.23,63500.0,43.8205,43.868,43.8205,43.8585,63500.0
2007-03-19 14:35:00,46.22,46.26,46.2,46.25,22800.0,43.849,43.8869,43.83,43.8774,22800.0
2007-03-19 14:40:00,46.25,46.27,46.24,46.25,39200.0,43.8774,43.8964,43.868,43.8774,39200.0
2007-03-19 14:45:00,46.25,46.26,46.24,46.24,42700.0,43.8774,43.8869,43.868,43.868,42700.0
2007-03-19 14:50:00,46.24,46.27,46.24,46.26,26100.0,43.868,43.8964,43.868,43.8869,26100.0
2007-03-19 14:55:00,46.26,46.27,46.23,46.24,23600.0,43.8869,43.8964,43.8585,43.868,23600.0
2007-03-19 15:00:00,46.25,46.29,46.24,46.28,44000.0,43.8774,43.9154,43.868,43.9059,44000.0
2007-03-19 15:05:00,46.28,46.31,46.28,46.3,51000.0,43.9059,43.9344,43.9059,43.9249,51000.0
2007-03-19 15:10:00,46.29,46.31,46.29,46.31,23600.0,43.9154,43.9344,43.9154,43.9344,23600.0
2007-03-19 15:15:00,46.31,46.37,46.3,46.37,52400.0,43.9344,43.9913,43.9249,43.9913,52400.0
2007-03-19 15:20:00,46.37,46.38,46.33,46.33,43800.0,43.9913,44.0008,43.9533,43.9533,43800.0
2007-03-19 15:25:00,46.33,46.35,46.32,46.32,40400.0,43.9533,43.9723,43.9438,43.9438,40400.0
2007-03-19 15:30:00,46.32,46.35,46.32,46.34,32100.0,43.9438,43.9723,43.9438,43.9628,32100.0
2007-03-19 15:35:00,46.35,46.36,46.34,46.34,66800.0,43.9723,43.9818,43.9628,43.9628,66800.0
2007-03-19 15:40:00,46.35,46.42,46.34,46.41,75400.0,43.9723,44.0387,43.9628,44.0292,75400.0
2007-03-19 15:45:00,46.41,46.43,46.41,46.43,52800.0,44.0292,44.0482,44.0292,44.0482,52800.0
2007-03-19 15:50:00,46.42,46.45,46.42,46.44,65600.0,44.0387,44.0672,44.0387,44.0577,65600.0
2007-03-19 15:55:00,46.45,46.49,46.43,46.48,171700.0,44.0672,44.1051,44.0482,44.0956,171700.0
2007-03-20 09:30:00,46.49,46.49,46.3,46.38,25000.0,44.1051,44.1051,43.9249,44.0008,25000.0
2007-03-20 09:35:00,46.35,46.44,46.33,46.39,17400.0,43.9723,44.0577,43.9533,44.0103,17400.0
2007-03-20 09:40:00,46.37,46.42,46.3,46.37,33900.0,43.9913,44.0387,43.9249,43.9913,33900.0
2007-03-20 09:45:00,46.38,46.45,46.38,46.41,26900.0,44.0008,44.0672,44.0008,44.0292,26900.0
2007-03-20 09:50:00,46.41,46.42,46.35,46.35,32800.0,44.0292,44.0387,43.9723,43.9723,32800.0
2007-03-20 09:55:00,46.35,46.41,46.31,46.32,24500.0,43.9723,44.0292,43.9344,43.9438,24500.0
2007-03-20 10:00:00,46.3,46.36,46.3,46.32,21900.0,43.9249,43.9818,43.9249,43.9438,21900.0
2007-03-20 10:05:00,46.31,46.32,46.26,46.29,19500.0,43.9344,43.9438,43.8869,43.9154,19500.0
2007-03-20 10:10:00,46.29,46.31,46.25,46.26,16000.0,43.9154,43.9344,43.8774,43.8869,16000.0
2007-03-20 10:15:00,46.26,46.27,46.21,46.21,19100.0,43.8869,43.8964,43.8395,43.8395,19100.0
2007-03-20 10:20:00,46.21,46.21,46.15,46.15,19200.0,43.8395,43.8395,43.7826,43.7826,19200.0
2007-03-20 10:25:00,46.14,46.17,46.14,46.15,15400.0,43.7731,43.8015,43.7731,43.7826,15400.0
2007-03-20 10:30:00,46.16,46.19,46.15,46.19,9900.0,43.7921,43.8205,43.7826,43.8205,9900.0
2007-03-20 10:35:00,46.2,46.23,46.19,46.19,18800.0,43.83,43.8585,43.8205,43.8205,18800.0
2007-03-20 10:40:00,46.19,46.24,46.18,46.24,20700.0,43.8205,43.868,43.811,43.868,20700.0
2007-03-20 10:45:00,46.23,46.23,46.2,46.2,16300.0,43.8585,43.8585,43.83,43.83,16300.0
2007-03-20 10:50:00,46.2,46.24,46.19,46.2,29800.0,43.83,43.868,43.8205,43.83,29800.0
2007-03-20 10:55:00,46.2,46.22,46.17,46.22,16300.0,43.83,43.849,43.8015,43.849,16300.0
2007-03-20 11:00:00,46.22,46.22,46.2,46.21,10700.0,43.849,43.849,43.83,43.8395,10700.0
2007-03-20 11:05:00,46.21,46.24,46.21,46.21,20800.0,43.8395,43.868,43.8395,43.8395,20800.0
2007-03-20 11:10:00,46.2,46.26,46.2,46.23,21800.0,43.83,43.8869,43.83,43.8585,21800.0
2007-03-20 11:15:00,46.23,46.24,46.19,46.22,14400.0,43.8585,43.868,43.8205,43.849,14400.0
2007-03-20 11:20:00,46.22,46.23,46.21,46.23,9300.0,43.849,43.8585,43.8395,43.8585,9300.0
2007-03-20 11:25:00,46.23,46.23,46.22,46.23,5400.0,43.8585,43.8585,43.849,43.8585,5400.0
2007-03-20 11:30:00,46.22,46.3,46.22,46.27,29300.0,43.849,43.9249,43.849,43.8964,29300.0
2007-03-20 11:35:00,46.27,46.32,46.27,46.28,19100.0,43.8964,43.9438,43.8964,43.9059,19100.0
2007-03-20 11:40:00,46.27,46.28,46.26,46.28,7900.0,43.8964,43.9059,43.8869,43.9059,7900.0
2007-03-20 11:45:00,46.28,46.31,46.28,46.28,12200.0,43.9059,43.9344,43.9059,43.9059,12200.0
2007-03-20 11:50:00,46.28,46.36,46.28,46.33,21700.0,43.9059,43.9818,43.9059,43.9533,21700.0
2007-03-20 11:55:00,46.33,46.38,46.31,46.37,21000.0,43.9533,44.0008,43.9344,43.9913,21000.0
2007-03-20 12:00:00,46.38,46.4,46.37,46.39,7200.0,44.0008,44.0197,43.9913,44.0103,7200.0
2007-03-20 12:05:00,46.39,46.43,46.38,46.42,20600.0,44.0103,44.0482,44.0008,44.0387,20600.0
2007-03-20 12:10:00,46.41,46.43,46.4,46.42,17200.0,44.0292,44.0482,44.0197,44.0387,17200.0
2007-03-20 12:15:00,46.43,46.44,46.42,46.44,10200.0,44.0482,44.0577,44.0387,44.0577,10200.0
2007-03-20 12:20:00,46.44,46.44,46.38,46.4,32000.0,44.0577,44.0577,44.0008,44.0197,32000.0
2007-03-20 12:25:00,46.4,46.46,46.39,46.45,37600.0,44.0197,44.0767,44.0103,44.0672,37600.0
2007-03-20 12:30:00,46.45,46.5,46.43,46.43,18700.0,44.0672,44.1146,44.0482,44.0482,18700.0
2007-03-20 12:35:00,46.43,46.49,46.42,46.48,14100.0,44.0482,44.1051,44.0387,44.0956,14100.0
2007-03-20 12:40:00,46.48,46.48,46.46,46.46,4100.0,44.0956,44.0956,44.0767,44.0767,4100.0
2007-03-20 12:45:00,46.45,46.47,46.42,46.43,5900.0,44.0672,44.0862,44.0387,44.0482,5900.0
2007-03-20 12:50:00,46.42,46.47,46.42,46.46,17000.0,44.0387,44.0862,44.0387,44.0767,17000.0
2007-03-20 12:55:00,46.46,46.48,46.45,46.47,6500.0,44.0767,44.0956,44.0672,44.0862,6500.0
2007-03-20 13:00:00,46.47,46.47,46.46,46.46,3400.0,44.0862,44.0862,44.0767,44.0767,3400.0
2007-03-20 13:05:00,46.47,46.52,46.47,46.51,31500.0,44.0862,44.1336,44.0862,44.1241,31500.0
2007-03-20 13:10:00,46.52,46.52,46.44,46.44,9100.0,44.1336,44.1336,44.0577,44.0577,9100.0
2007-03-20 13:15:00,46.44,46.45,46.4,46.41,16600.0,44.0577,44.0672,44.0197,44.0292,16600.0
2007-03-20 13:20:00,46.43,46.46,46.42,46.43,27000.0,44.0482,44.0767,44.0387,44.0482,27000.0
2007-03-20 13:25:00,46.42,46.42,46.4,46.42,8900.0,44.0387,44.0387,44.0197,44.0387,8900.0
2007-03-20 13:30:00,46.43,46.43,46.38,46.38,8600.0,44.0482,44.0482,44.0008,44.0008,8600.0
2007-03-20 13:35:00,46.37,46.37,46.34,46.34,14900.0,43.9913,43.9913,43.9628,43.9628,14900.0
2007-03-20 13:40:00,46.34,46.39,46.33,46.38,16500.0,43.9628,44.0103,43.9533,44.0008,16500.0
2007-03-20 13:45:00,46.4,46.41,46.35,46.35,24700.0,44.0197,44.0292,43.9723,43.9723,24700.0
2007-03-20 13:50:00,46.36,46.38,46.35,46.37,13000.0,43.9818,44.0008,43.9723,43.9913,13000.0
2007-03-20 13:55:00,46.36,46.36,46.35,46.35,7600.0,43.9818,43.9818,43.9723,43.9723,7600.0
2007-03-20 14:00:00,46.35,46.36,46.32,46.32,17100.0,43.9723,43.9818,43.9438,43.9438,17100.0
2007-03-20 14:05:00,46.32,46.35,46.3,46.35,15000.0,43.9438,43.9723,43.9249,43.9723,15000.0
2007-03-20 14:10:00,46.36,46.38,46.32,46.33,10200.0,43.9818,44.0008,43.9438,43.9533,10200.0
2007-03-20 14:15:00,46.33,46.43,46.32,46.43,44100.0,43.9533,44.0482,43.9438,44.0482,44100.0
2007-03-20 14:20:00,46.43,46.48,46.4,46.45,14000.0,44.0482,44.0956,44.0197,44.0672,14000.0
2007-03-20 14:25:00,46.44,46.44,46.4,46.4,16900.0,44.0577,44.0577,44.0197,44.0197,16900.0
2007-03-20 14:30:00,46.41,46.42,46.4,46.4,11400.0,44.0292,44.0387,44.0197,44.0197,11400.0
2007-03-20 14:35:00,46.41,46.42,46.38,46.38,22500.0,44.0292,44.0387,44.0008,44.0008,22500.0
2007-03-20 14:40:00,46.39,46.39,46.34,46.36,8700.0,44.0103,44.0103,43.9628,43.9818,8700.0
2007-03-20 14:45:00,46.36,46.38,46.35,46.35,10100.0,43.9818,44.0008,43.9723,43.9723,10100.0
2007-03-20 14:50:00,46.35,46.36,46.3,46.3,13800.0,43.9723,43.9818,43.9249,43.9249,13800.0
2007-03-20 14:55:00,46.31,46.31,46.29,46.3,27700.0,43.9344,43.9344,43.9154,43.9249,27700.0
2007-03-20 15:00:00,46.29,46.33,46.29,46.3,25800.0,43.9154,43.9533,43.9154,43.9249,25800.0
2007-03-20 15:05:00,46.3,46.34,46.29,46.33,17600.0,43.9249,43.9628,43.9154,43.9533,17600.0
2007-03-20 15:10:00,46.32,46.34,46.29,46.31,40400.0,43.9438,43.9628,43.9154,43.9344,40400.0
2007-03-20 15:15:00,46.3,46.32,46.29,46.3,21900.0,43.9249,43.9438,43.9154,43.9249,21900.0
2007-03-20 15:20:00,46.31,46.34,46.29,46.29,25900.0,43.9344,43.9628,43.9154,43.9154,25900.0
2007-03-20 15:25:00,46.29,46.31,46.28,46.3,11800.0,43.9154,43.9344,43.9059,43.9249,11800.0
2007-03-20 15:30:00,46.3,46.31,46.29,46.29,21800.0,43.9249,43.9344,43.9154,43.9154,21800.0
2007-03-20 15:35:00,46.29,46.35,46.29,46.33,20700.0,43.9154,43.9723,43.9154,43.9533,20700.0
2007-03-20 15:40:00,46.33,46.35,46.31,46.34,14900.0,43.9533,43.9723,43.9344,43.9628,14900.0
2007-03-20 15:45:00,46.34,46.35,46.33,46.35,14300.0,43.9628,43.9723,43.9533,43.9723,14300.0
2007-03-20 15:50:00,46.34,46.35,46.34,46.35,33200.0,43.9628,43.9723,43.9628,43.9723,33200.0
2007-03-20 15:55:00,46.34,46.35,46.32,46.35,28500.0,43.9628,43.9723,43.9438,43.9723,28500.0
2007-03-21 09:30:00,46.38,46.5,46.33,46.5,32500.0,44.0008,44.1146,43.9533,44.1146,32500.0
2007-03-21 09:35:00,46.51,46.65,46.43,46.65,124800.0,44.1241,44.2569,44.0482,44.2569,124800.0
2007-03-21 09:40:00,46.65,46.67,46.42,46.44,59300.0,44.2569,44.2759,44.0387,44.0577,59300.0
2007-03-21 09:45:00,46.44,46.44,46.35,46.35,48300.0,44.0577,44.0577,43.9723,43.9723,48300.0
2007-03-21 09:50:00,46.38,46.38,46.25,46.26,26600.0,44.0008,44.0008,43.8774,43.8869,26600.0
2007-03-21 09:55:00,46.28,46.28,46.2,46.21,6500.0,43.9059,43.9059,43.83,43.8395,6500.0
2007-03-21 10:00:00,46.23,46.26,46.1,46.11,16500.0,43.8585,43.8869,43.7351,43.7446,16500.0
2007-03-21 10:05:00,46.12,46.14,46.08,46.1,26900.0,43.7541,43.7731,43.7162,43.7351,26900.0
2007-03-21 10:10:00,46.1,46.1,45.99,45.99,33600.0,43.7351,43.7351,43.6308,43.6308,33600.0
2007-03-21 10:15:00,45.98,45.98,45.88,45.9,35000.0,43.6213,43.6213,43.5264,43.5454,35000.0
2007-03-21 10:20:00,45.9,45.9,45.8,45.82,38800.0,43.5454,43.5454,43.4505,43.4695,38800.0
2007-03-21 10:25:00,45.82,45.91,45.81,45.9,36300.0,43.4695,43.5549,43.46,43.5454,36300.0
2007-03-21 10:30:00,45.88,45.89,45.8,45.84,34300.0,43.5264,43.5359,43.4505,43.4885,34300.0
2007-03-21 10:35:00,45.84,45.91,45.83,45.86,27600.0,43.4885,43.5549,43.479,43.5074,27600.0
2007-03-21 10:40:00,45.86,45.93,45.86,45.93,16600.0,43.5074,43.5739,43.5074,43.5739,16600.0
2007-03-21 10:45:00,45.93,46.0,45.93,46.0,17700.0,43.5739,43.6403,43.5739,43.6403,17700.0
2007-03-21 10:50:00,45.99,46.01,45.98,46.01,30700.0,43.6308,43.6497,43.6213,43.6497,30700.0
2007-03-21 10:55:00,46.01,46.01,45.91,45.91,17000.0,43.6497,43.6497,43.5549,43.5549,17000.0
2007-03-21 11:00:00,45.92,45.97,45.91,45.91,22200.0,43.5644,43.6118,43.5549,43.5549,22200.0
2007-03-21 11:05:00,45.91,45.94,45.88,45.89,21400.0,43.5549,43.5833,43.5264,43.5359,21400.0
2007-03-21 11:10:00,45.89,45.9,45.83,45.84,20300.0,43.5359,43.5454,43.479,43.4885,20300.0
2007-03-21 11:15:00,45.85,45.88,45.82,45.83,22800.0,43.498,43.5264,43.4695,43.479,22800.0
2007-03-21 11:20:00,45.83,45.85,45.82,45.84,9400.0,43.479,43.498,43.4695,43.4885,9400.0
2007-03-21 11:25:00,45.84,45.84,45.82,45.82,12300.0,43.4885,43.4885,43.4695,43.4695,12300.0
2007-03-21 11:30:00,45.83,45.83,45.81,45.81,7000.0,43.479,43.479,43.46,43.46,7000.0
2007-03-21 11:35:00,45.81,45.81,45.74,45.74,61300.0,43.46,43.46,43.3936,43.3936,61300.0
2007-03-21 11:40:00,45.74,45.74,45.68,45.69,24600.0,43.3936,43.3936,43.3367,43.3462,24600.0
2007-03-21 11:45:00,45.68,45.68,45.63,45.63,21400.0,43.3367,43.3367,43.2892,43.2892,21400.0
2007-03-21 11:50:00,45.64,45.71,45.63,45.71,33900.0,43.2987,43.3651,43.2892,43.3651,33900.0
2007-03-21 11:55:00,45.7,45.76,45.69,45.76,22400.0,43.3557,43.4126,43.3462,43.4126,22400.0
2007-03-21 12:00:00,45.75,45.76,45.75,45.75,37800.0,43.4031,43.4126,43.4031,43.4031,37800.0
2007-03-21 12:05:00,45.76,45.76,45.72,45.73,8400.0,43.4126,43.4126,43.3746,43.3841,8400.0
2007-03-21 12:10:00,45.73,45.73,45.7,45.71,13600.0,43.3841,43.3841,43.3557,43.3651,13600.0
2007-03-21 12:15:00,45.72,45.72,45.7,45.71,7500.0,43.3746,43.3746,43.3557,43.3651,7500.0
2007-03-21 12:20:00,45.71,45.73,45.7,45.73,7900.0,43.3651,43.3841,43.3557,43.3841,7900.0
2007-03-21 12:25:00,45.71,45.77,45.71,45.75,27500.0,43.3651,43.4221,43.3651,43.4031,27500.0
2007-03-21 12:30:00,45.73,45.75,45.72,45.75,16700.0,43.3841,43.4031,43.3746,43.4031,16700.0
2007-03-21 12:35:00,45.75,45.75,45.71,45.73,25500.0,43.4031,43.4031,43.3651,43.3841,25500.0
2007-03-21 12:40:00,45.74,45.74,45.69,45.69,13200.0,43.3936,43.3936,43.3462,43.3462,13200.0
2007-03-21 12:45:00,45.7,45.7,45.65,45.66,14300.0,43.3557,43.3557,43.3082,43.3177,14300.0
2007-03-21 12:50:00,45.65,45.68,45.65,45.67,10600.0,43.3082,43.3367,43.3082,43.3272,10600.0
2007-03-21 12:55:00,45.67,45.7,45.66,45.69,6400.0,43.3272,43.3557,43.3177,43.3462,6400.0
2007-03-21 13:00:00,45.7,45.7,45.66,45.7,18300.0,43.3557,43.3557,43.3177,43.3557,18300.0
2007-03-21 13:05:00,45.71,45.76,45.7,45.76,9100.0,43.3651,43.4126,43.3557,43.4126,9100.0
2007-03-21 13:10:00,45.76,45.8,45.76,45.8,5800.0,43.4126,43.4505,43.4126,43.4505,5800.0
2007-03-21 13:15:00,45.79,45.79,45.73,45.76,13600.0,43.441,43.441,43.3841,43.4126,13600.0
2007-03-21 13:20:00,45.74,45.77,45.73,45.75,11700.0,43.3936,43.4221,43.3841,43.4031,11700.0
2007-03-21 13:25:00,45.75,45.77,45.74,45.77,9200.0,43.4031,43.4221,43.3936,43.4221,9200.0
2007-03-21 13:30:00,45.75,45.81,45.74,45.8,23500.0,43.4031,43.46,43.3936,43.4505,23500.0
2007-03-21 13:35:00,45.8,45.84,45.8,45.84,15300.0,43.4505,43.4885,43.4505,43.4885,15300.0
2007-03-21 13:40:00,45.84,45.88,45.81,45.86,28700.0,43.4885,43.5264,43.46,43.5074,28700.0
2007-03-21 13:45:00,45.86,45.89,45.86,45.88,9700.0,43.5074,43.5359,43.5074,43.5264,9700.0
2007-03-21 13:50:00,45.88,45.89,45.87,45.87,6400.0,43.5264,43.5359,43.5169,43.5169,6400.0
2007-03-21 13:55:00,45.88,45.91,45.87,45.88,12100.0,43.5264,43.5549,43.5169,43.5264,12100.0
2007-03-21 14:00:00,45.89,45.9,45.85,45.86,14000.0,43.5359,43.5454,43.498,43.5074,14000.0
2007-03-21 14:05:00,45.85,45.89,45.84,45.89,20400.0,43.498,43.5359,43.4885,43.5359,20400.0
2007-03-21 14:10:00,45.88,45.89,45.81,45.85,12500.0,43.5264,43.5359,43.46,43.498,12500.0
2007-03-21 14:15:00,45.85,46.1,45.83,45.88,65800.0,43.498,43.7351,43.479,43.5264,65800.0
2007-03-21 14:20:00,45.89,46.06,45.88,46.04,111900.0,43.5359,43.6972,43.5264,43.6782,111900.0
2007-03-21 14:25:00,46.03,46.12,46.02,46.08,51200.0,43.6687,43.7541,43.6592,43.7162,51200.0
2007-03-21 14:30:00,46.09,46.1,46.06,46.09,39000.0,43.7256,43.7351,43.6972,43.7256,39000.0
2007-03-21 14:35:00,46.09,46.13,46.09,46.12,20400.0,43.7256,43.7636,43.7256,43.7541,20400.0
2007-03-21 14:40:00,46.12,46.37,46.1,46.36,40900.0,43.7541,43.9913,43.7351,43.9818,40900.0
2007-03-21 14:45:00,46.37,46.38,46.33,46.35,54600.0,43.9913,44.0008,43.9533,43.9723,54600.0
2007-03-21 14:50:00,46.35,46.39,46.34,46.39,29300.0,43.9723,44.0103,43.9628,44.0103,29300.0
2007-03-21 14:55:00,46.39,46.47,46.35,46.47,47500.0,44.0103,44.0862,43.9723,44.0862,47500.0
2007-03-21 15:00:00,46.47,46.6,46.42,46.42,97100.0,44.0862,44.2095,44.0387,44.0387,97100.0
2007-03-21 15:05:00,46.42,46.46,46.34,46.35,46400.0,44.0387,44.0767,43.9628,43.9723,46400.0
2007-03-21 15:10:00,46.36,46.38,46.28,46.36,43200.0,43.9818,44.0008,43.9059,43.9818,43200.0
2007-03-21 15:15:00,46.36,46.41,46.34,46.36,32300.0,43.9818,44.0292,43.9628,43.9818,32300.0
2007-03-21 15:20:00,46.35,46.39,46.33,46.36,33000.0,43.9723,44.0103,43.9533,43.9818,33000.0
2007-03-21 15:25:00,46.36,46.44,46.34,46.44,40700.0,43.9818,44.0577,43.9628,44.0577,40700.0
2007-03-21 15:30:00,46.43,46.45,46.39,46.43,43000.0,44.0482,44.0672,44.0103,44.0482,43000.0
2007-03-21 15:35:00,46.42,46.45,46.38,46.38,47500.0,44.0387,44.0672,44.0008,44.0008,47500.0
2007-03-21 15:40:00,46.38,46.4,46.31,46.33,67500.0,44.0008,44.0197,43.9344,43.9533,67500.0
2007-03-21 15:45:00,46.33,46.39,46.28,46.31,83800.0,43.9533,44.0103,43.9059,43.9344,83800.0
2007-03-21 15:50:00,46.33,46.4,46.33,46.34,79500.0,43.9533,44.0197,43.9533,43.9628,79500.0
2007-03-21 15:55:00,46.34,46.46,46.34,46.4,61600.0,43.9628,44.0767,43.9628,44.0197,61600.0
2007-03-22 09:30:00,47.36,47.36,45.6,46.52,37800.0,44.9305,44.9305,43.2608,44.1336,37800.0
2007-03-22 09:35:00,46.5,46.54,46.46,46.54,18100.0,44.1146,44.1526,44.0767,44.1526,18100.0
2007-03-22 09:40:00,46.52,46.61,46.45,46.45,17300.0,44.1336,44.219,44.0672,44.0672,17300.0
2007-03-22 09:45:00,46.45,46.55,46.43,46.55,11500.0,44.0672,44.162,44.0482,44.162,11500.0
2007-03-22 09:50:00,46.53,46.59,46.46,46.56,11700.0,44.1431,44.2,44.0767,44.1715,11700.0
2007-03-22 09:55:00,46.56,46.57,46.45,46.45,11900.0,44.1715,44.181,44.0672,44.0672,11900.0
2007-03-22 10:00:00,46.44,46.61,46.41,46.57,18100.0,44.0577,44.219,44.0292,44.181,18100.0
2007-03-22 10:05:00,46.55,46.57,46.49,46.53,14700.0,44.162,44.181,44.1051,44.1431,14700.0
2007-03-22 10:10:00,46.53,46.61,46.52,46.61,14000.0,44.1431,44.219,44.1336,44.219,14000.0
2007-03-22 10:15:00,46.61,46.65,46.59,46.63,27500.0,44.219,44.2569,44.2,44.2379,27500.0
2007-03-22 10:20:00,46.62,46.63,46.58,46.61,13500.0,44.2285,44.2379,44.1905,44.219,13500.0
2007-03-22 10:25:00,46.59,46.59,46.49,46.49,23500.0,44.2,44.2,44.1051,44.1051,23500.0
2007-03-22 10:30:00,46.48,46.52,46.44,46.47,12700.0,44.0956,44.1336,44.0577,44.0862,12700.0
2007-03-22 10:35:00,46.46,46.47,46.38,46.44,11500.0,44.0767,44.0862,44.0008,44.0577,11500.0
2007-03-22 10:40:00,46.42,46.49,46.42,46.43,13100.0,44.0387,44.1051,44.0387,44.0482,13100.0
2007-03-22 10:45:00,46.43,46.43,46.38,46.38,10000.0,44.0482,44.0482,44.0008,44.0008,10000.0
2007-03-22 10:50:00,46.38,46.38,46.31,46.38,12600.0,44.0008,44.0008,43.9344,44.0008,12600.0
2007-03-22 10:55:00,46.39,46.47,46.38,46.4,12700.0,44.0103,44.0862,44.0008,44.0197,12700.0
2007-03-22 11:00:00,46.38,46.43,46.34,46.4,19800.0,44.0008,44.0482,43.9628,44.0197,19800.0
2007-03-22 11:05:00,46.41,46.46,46.37,46.45,12900.0,44.0292,44.0767,43.9913,44.0672,12900.0
2007-03-22 11:10:00,46.45,46.46,46.44,46.44,7100.0,44.0672,44.0767,44.0577,44.0577,7100.0
2007-03-22 11:15:00,46.45,46.49,46.45,46.46,12700.0,44.0672,44.1051,44.0672,44.0767,12700.0
2007-03-22 11:20:00,46.46,46.52,46.46,46.5,12700.0,44.0767,44.1336,44.0767,44.1146,12700.0
2007-03-22 11:25:00,46.5,46.51,46.48,46.48,5300.0,44.1146,44.1241,44.0956,44.0956,5300.0
2007-03-22 11:30:00,46.49,46.51,46.49,46.5,5700.0,44.1051,44.1241,44.1051,44.1146,5700.0
2007-03-22 11:35:00,46.49,46.53,46.47,46.5,22000.0,44.1051,44.1431,44.0862,44.1146,22000.0
2007-03-22 11:40:00,46.49,46.5,46.47,46.47,6400.0,44.1051,44.1146,44.0862,44.0862,6400.0
2007-03-22 11:45:00,46.47,46.48,46.46,46.48,3100.0,44.0862,44.0956,44.0767,44.0956,3100.0
2007-03-22 11:50:00,46.48,46.49,46.45,46.46,14600.0,44.0956,44.1051,44.0672,44.0767,14600.0
2007-03-22 11:55:00,46.46,46.52,46.46,46.5,14100.0,44.0767,44.1336,44.0767,44.1146,14100.0
2007-03-22 12:00:00,46.5,46.52,46.47,46.47,8200.0,44.1146,44.1336,44.0862,44.0862,8200.0
2007-03-22 12:05:00,46.48,46.49,46.46,46.48,22800.0,44.0956,44.1051,44.0767,44.0956,22800.0
2007-03-22 12:10:00,46.48,46.5,46.45,46.46,25800.0,44.0956,44.1146,44.0672,44.0767,25800.0
2007-03-22 12:15:00,46.47,46.47,46.45,46.47,6900.0,44.0862,44.0862,44.0672,44.0862,6900.0
2007-03-22 12:20:00,46.46,46.46,46.44,46.45,5200.0,44.0767,44.0767,44.0577,44.0672,5200.0
2007-03-22 12:25:00,46.45,46.46,46.44,46.44,5400.0,44.0672,44.0767,44.0577,44.0577,5400.0
2007-03-22 12:30:00,46.45,46.46,46.44,46.45,19500.0,44.0672,44.0767,44.0577,44.0672,19500.0
2007-03-22 12:35:00,46.46,46.47,46.44,46.45,10500.0,44.0767,44.0862,44.0577,44.0672,10500.0
2007-03-22 12:40:00,46.46,46.46,46.45,46.46,13500.0,44.0767,44.0767,44.0672,44.0767,13500.0
2007-03-22 12:45:00,46.46,46.46,46.45,46.45,6200.0,44.0767,44.0767,44.0672,44.0672,6200.0
2007-03-22 12:50:00,46.46,46.46,46.45,46.45,14000.0,44.0767,44.0767,44.0672,44.0672,14000.0
2007-03-22 12:55:00,46.46,46.47,46.44,46.45,12700.0,44.0767,44.0862,44.0577,44.0672,12700.0
2007-03-22 13:00:00,46.45,46.45,46.43,46.43,6700.0,44.0672,44.0672,44.0482,44.0482,6700.0
2007-03-22 13:05:00,46.43,46.45,46.43,46.45,8300.0,44.0482,44.0672,44.0482,44.0672,8300.0
2007-03-22 13:10:00,46.44,46.45,46.44,46.45,18600.0,44.0577,44.0672,44.0577,44.0672,18600.0
2007-03-22 13:15:00,46.45,46.47,46.44,46.47,17900.0,44.0672,44.0862,44.0577,44.0862,17900.0
2007-03-22 13:20:00,46.46,46.46,46.44,46.44,4200.0,44.0767,44.0767,44.0577,44.0577,4200.0
2007-03-22 13:25:00,46.45,46.46,46.44,46.45,11100.0,44.0672,44.0767,44.0577,44.0672,11100.0
2007-03-22 13:30:00,46.44,46.45,46.42,46.42,6900.0,44.0577,44.0672,44.0387,44.0387,6900.0
2007-03-22 13:35:00,46.42,46.43,46.4,46.43,8900.0,44.0387,44.0482,44.0197,44.0482,8900.0
2007-03-22 13:40:00,46.43,46.45,46.42,46.44,16700.0,44.0482,44.0672,44.0387,44.0577,16700.0
2007-03-22 13:45:00,46.45,46.45,46.43,46.45,5600.0,44.0672,44.0672,44.0482,44.0672,5600.0
2007-03-22 13:50:00,46.45,46.47,46.44,46.46,17300.0,44.0672,44.0862,44.0577,44.0767,17300.0
2007-03-22 13:55:00,46.45,46.46,46.45,46.46,9800.0,44.0672,44.0767,44.0672,44.0767,9800.0
2007-03-22 14:00:00,46.45,46.47,46.45,46.47,24900.0,44.0672,44.0862,44.0672,44.0862,24900.0
2007-03-22 14:05:00,46.46,46.47,46.45,46.46,13000.0,44.0767,44.0862,44.0672,44.0767,13000.0
2007-03-22 14:10:00,46.47,46.47,46.42,46.44,12600.0,44.0862,44.0862,44.0387,44.0577,12600.0
2007-03-22 14:15:00,46.45,46.46,46.43,46.43,12400.0,44.0672,44.0767,44.0482,44.0482,12400.0
2007-03-22 14:20:00,46.43,46.45,46.42,46.44,9500.0,44.0482,44.0672,44.0387,44.0577,9500.0
2007-03-22 14:25:00,46.44,46.44,46.41,46.44,11500.0,44.0577,44.0577,44.0292,44.0577,11500.0
2007-03-22 14:30:00,46.44,46.45,46.44,46.45,14100.0,44.0577,44.0672,44.0577,44.0672,14100.0
2007-03-22 14:35:00,46.45,46.45,46.42,46.44,16500.0,44.0672,44.0672,44.0387,44.0577,16500.0
2007-03-22 14:40:00,46.45,46.46,46.44,46.45,8600.0,44.0672,44.0767,44.0577,44.0672,8600.0
2007-03-22 14:45:00,46.44,46.46,46.44,46.46,25200.0,44.0577,44.0767,44.0577,44.0767,25200.0
2007-03-22 14:50:00,46.44,46.46,46.44,46.44,10200.0,44.0577,44.0767,44.0577,44.0577,10200.0
2007-03-22 14:55:00,46.44,46.46,46.43,46.45,11700.0,44.0577,44.0767,44.0482,44.0672,11700.0
2007-03-22 15:00:00,46.46,46.47,46.44,46.46,22100.0,44.0767,44.0862,44.0577,44.0767,22100.0
2007-03-22 15:05:00,46.45,46.46,46.39,46.4,20100.0,44.0672,44.0767,44.0103,44.0197,20100.0
2007-03-22 15:10:00,46.41,46.42,46.38,46.42,12800.0,44.0292,44.0387,44.0008,44.0387,12800.0
2007-03-22 15:15:00,46.43,46.45,46.4,46.44,12200.0,44.0482,44.0672,44.0197,44.0577,12200.0
2007-03-22 15:20:00,46.43,46.44,46.4,46.41,11900.0,44.0482,44.0577,44.0197,44.0292,11900.0
2007-03-22 15:25:00,46.41,46.47,46.41,46.47,13300.0,44.0292,44.0862,44.0292,44.0862,13300.0
2007-03-22 15:30:00,46.46,46.49,46.41,46.43,20800.0,44.0767,44.1051,44.0292,44.0482,20800.0
2007-03-22 15:35:00,46.43,46.43,46.38,46.4,21300.0,44.0482,44.0482,44.0008,44.0197,21300.0
2007-03-22 15:40:00,46.4,46.4,46.35,46.4,26300.0,44.0197,44.0197,43.9723,44.0197,26300.0
2007-03-22 15:45:00,46.4,46.47,46.4,46.42,35100.0,44.0197,44.0862,44.0197,44.0387,35100.0
2007-03-22 15:50:00,46.43,46.46,46.43,46.45,31500.0,44.0482,44.0767,44.0482,44.0672,31500.0
2007-03-22 15:55:00,46.45,46.46,46.42,46.42,21100.0,44.0672,44.0767,44.0387,44.0387,21100.0
2007-03-23 09:30:00,46.44,46.49,46.14,46.15,31100.0,44.0577,44.1051,43.7731,43.7826,31100.0
2007-03-23 09:35:00,46.12,46.33,46.12,46.3,26800.0,43.7541,43.9533,43.7541,43.9249,26800.0
2007-03-23 09:40:00,46.24,46.25,46.12,46.15,16900.0,43.868,43.8774,43.7541,43.7826,16900.0
2007-03-23 09:45:00,46.16,46.2,46.13,46.18,24500.0,43.7921,43.83,43.7636,43.811,24500.0
2007-03-23 09:50:00,46.17,46.2,46.16,46.17,16800.0,43.8015,43.83,43.7921,43.8015,16800.0
2007-03-23 09:55:00,46.16,46.17,46.0,46.03,24300.0,43.7921,43.8015,43.6403,43.6687,24300.0
2007-03-23 10:00:00,46.04,46.27,46.04,46.26,37300.0,43.6782,43.8964,43.6782,43.8869,37300.0
2007-03-23 10:05:00,46.27,46.27,46.15,46.21,20400.0,43.8964,43.8964,43.7826,43.8395,20400.0
2007-03-23 10:10:00,46.21,46.24,46.17,46.19,18400.0,43.8395,43.868,43.8015,43.8205,18400.0
2007-03-23 10:15:00,46.17,46.2,46.17,46.2,12300.0,43.8015,43.83,43.8015,43.83,12300.0
2007-03-23 10:20:00,46.2,46.2,46.11,46.13,12000.0,43.83,43.83,43.7446,43.7636,12000.0
2007-03-23 10:25:00,46.12,46.15,46.11,46.14,8900.0,43.7541,43.7826,43.7446,43.7731,8900.0
2007-03-23 10:30:00,46.15,46.19,46.14,46.18,7800.0,43.7826,43.8205,43.7731,43.811,7800.0
2007-03-23 10:35:00,46.17,46.25,46.17,46.24,28000.0,43.8015,43.8774,43.8015,43.868,28000.0
2007-03-23 10:40:00,46.24,46.25,46.18,46.19,24400.0,43.868,43.8774,43.811,43.8205,24400.0
2007-03-23 10:45:00,46.19,46.21,46.17,46.17,13300.0,43.8205,43.8395,43.8015,43.8015,13300.0
2007-03-23 10:50:00,46.17,46.21,46.17,46.2,13900.0,43.8015,43.8395,43.8015,43.83,13900.0
2007-03-23 10:55:00,46.2,46.22,46.2,46.22,15200.0,43.83,43.849,43.83,43.849,15200.0
2007-03-23 11:00:00,46.21,46.24,46.2,46.24,16400.0,43.8395,43.868,43.83,43.868,16400.0
2007-03-23 11:05:00,46.24,46.27,46.22,46.25,126400.0,43.868,43.8964,43.849,43.8774,126400.0
2007-03-23 11:10:00,46.26,46.27,46.24,46.27,8700.0,43.8869,43.8964,43.868,43.8964,8700.0
2007-03-23 11:15:00,46.27,46.3,46.27,46.29,11500.0,43.8964,43.9249,43.8964,43.9154,11500.0
2007-03-23 11:20:00,46.29,46.31,46.28,46.3,12900.0,43.9154,43.9344,43.9059,43.9249,12900.0
2007-03-23 11:25:00,46.3,46.31,46.26,46.31,10300.0,43.9249,43.9344,43.8869,43.9344,10300.0
2007-03-23 11:30:00,46.31,46.31,46.29,46.29,14900.0,43.9344,43.9344,43.9154,43.9154,14900.0
2007-03-23 11:35:00,46.3,46.31,46.28,46.29,8600.0,43.9249,43.9344,43.9059,43.9154,8600.0
2007-03-23 11:40:00,46.28,46.29,46.24,46.24,7400.0,43.9059,43.9154,43.868,43.868,7400.0
2007-03-23 11:45:00,46.24,46.3,46.24,46.3,7900.0,43.868,43.9249,43.868,43.9249,7900.0
2007-03-23 11:50:00,46.31,46.31,46.29,46.31,4400.0,43.9344,43.9344,43.9154,43.9344,4400.0
2007-03-23 11:55:00,46.31,46.35,46.3,46.34,8700.0,43.9344,43.9723,43.9249,43.9628,8700.0
2007-03-23 12:00:00,46.34,46.38,46.34,46.38,6000.0,43.9628,44.0008,43.9628,44.0008,6000.0
2007-03-23 12:05:00,46.38,46.38,46.35,46.36,15700.0,44.0008,44.0008,43.9723,43.9818,15700.0
2007-03-23 12:10:00,46.37,46.38,46.34,46.34,7000.0,43.9913,44.0008,43.9628,43.9628,7000.0
2007-03-23 12:15:00,46.35,46.35,46.29,46.3,10000.0,43.9723,43.9723,43.9154,43.9249,10000.0
2007-03-23 12:20:00,46.3,46.35,46.3,46.35,3900.0,43.9249,43.9723,43.9249,43.9723,3900.0
2007-03-23 12:25:00,46.34,46.38,46.34,46.36,5600.0,43.9628,44.0008,43.9628,43.9818,5600.0
2007-03-23 12:30:00,46.35,46.36,46.34,46.36,6000.0,43.9723,43.9818,43.9628,43.9818,6000.0
2007-03-23 12:35:00,46.35,46.35,46.3,46.32,9100.0,43.9723,43.9723,43.9249,43.9438,9100.0
2007-03-23 12:40:00,46.32,46.35,46.32,46.35,5900.0,43.9438,43.9723,43.9438,43.9723,5900.0
2007-03-23 12:45:00,46.36,46.37,46.34,46.36,3300.0,43.9818,43.9913,43.9628,43.9818,3300.0
2007-03-23 12:50:00,46.37,46.38,46.35,46.36,8600.0,43.9913,44.0008,43.9723,43.9818,8600.0
2007-03-23 12:55:00,46.37,46.39,46.37,46.37,5800.0,43.9913,44.0103,43.9913,43.9913,5800.0
2007-03-23 13:00:00,46.38,46.39,46.37,46.39,2800.0,44.0008,44.0103,43.9913,44.0103,2800.0
2007-03-23 13:05:00,46.39,46.39,46.35,46.37,11200.0,44.0103,44.0103,43.9723,43.9913,11200.0
2007-03-23 13:10:00,46.37,46.39,46.27,46.28,24500.0,43.9913,44.0103,43.8964,43.9059,24500.0
2007-03-23 13:15:00,46.25,46.3,46.24,46.3,9400.0,43.8774,43.9249,43.868,43.9249,9400.0
2007-03-23 13:20:00,46.3,46.3,46.27,46.29,7600.0,43.9249,43.9249,43.8964,43.9154,7600.0
2007-03-23 13:25:00,46.29,46.3,46.28,46.3,3400.0,43.9154,43.9249,43.9059,43.9249,3400.0
2007-03-23 13:30:00,46.29,46.37,46.29,46.37,15100.0,43.9154,43.9913,43.9154,43.9913,15100.0
2007-03-23 13:35:00,46.35,46.35,46.3,46.34,6300.0,43.9723,43.9723,43.9249,43.9628,6300.0
2007-03-23 13:40:00,46.34,46.36,46.34,46.34,3300.0,43.9628,43.9818,43.9628,43.9628,3300.0
2007-03-23 13:45:00,46.35,46.36,46.24,46.24,33400.0,43.9723,43.9818,43.868,43.868,33400.0
2007-03-23 13:50:00,46.24,46.25,46.23,46.25,49800.0,43.868,43.8774,43.8585,43.8774,49800.0
2007-03-23 13:55:00,46.25,46.25,46.24,46.24,56100.0,43.8774,43.8774,43.868,43.868,56100.0
2007-03-23 14:00:00,46.25,46.25,46.23,46.24,2900.0,43.8774,43.8774,43.8585,43.868,2900.0
2007-03-23 14:05:00,46.24,46.25,46.24,46.25,4200.0,43.868,43.8774,43.868,43.8774,4200.0
2007-03-23 14:10:00,46.25,46.25,46.24,46.24,12800.0,43.8774,43.8774,43.868,43.868,12800.0
2007-03-23 14:15:00,46.25,46.25,46.22,46.23,9400.0,43.8774,43.8774,43.849,43.8585,9400.0
2007-03-23 14:20:00,46.23,46.24,46.19,46.2,20800.0,43.8585,43.868,43.8205,43.83,20800.0
2007-03-23 14:25:00,46.2,46.2,46.17,46.19,28200.0,43.83,43.83,43.8015,43.8205,28200.0
2007-03-23 14:30:00,46.18,46.2,46.18,46.19,10600.0,43.811,43.83,43.811,43.8205,10600.0
2007-03-23 14:35:00,46.19,46.2,46.09,46.1,80600.0,43.8205,43.83,43.7256,43.7351,80600.0
2007-03-23 14:40:00,46.1,46.1,46.09,46.1,27200.0,43.7351,43.7351,43.7256,43.7351,27200.0
2007-03-23 14:45:00,46.1,46.1,46.07,46.1,11300.0,43.7351,43.7351,43.7067,43.7351,11300.0
2007-03-23 14:50:00,46.1,46.1,46.09,46.1,19700.0,43.7351,43.7351,43.7256,43.7351,19700.0
2007-03-23 14:55:00,46.1,46.15,46.1,46.15,21400.0,43.7351,43.7826,43.7351,43.7826,21400.0
2007-03-23 15:00:00,46.15,46.2,46.14,46.2,8700.0,43.7826,43.83,43.7731,43.83,8700.0
2007-03-23 15:05:00,46.2,46.2,46.19,46.2,20100.0,43.83,43.83,43.8205,43.83,20100.0
2007-03-23 15:10:00,46.2,46.2,46.18,46.2,17800.0,43.83,43.83,43.811,43.83,17800.0
2007-03-23 15:15:00,46.2,46.21,46.2,46.2,17600.0,43.83,43.8395,43.83,43.83,17600.0
2007-03-23 15:20:00,46.2,46.2,46.19,46.19,9100.0,43.83,43.83,43.8205,43.8205,9100.0
2007-03-23 15:25:00,46.2,46.2,46.19,46.2,15600.0,43.83,43.83,43.8205,43.83,15600.0
2007-03-23 15:30:00,46.2,46.2,46.19,46.2,29000.0,43.83,43.83,43.8205,43.83,29000.0
2007-03-23 15:35:00,46.2,46.25,46.19,46.24,17600.0,43.83,43.8774,43.8205,43.868,17600.0
2007-03-23 15:40:00,46.24,46.24,46.18,46.19,11900.0,43.868,43.868,43.811,43.8205,11900.0
2007-03-23 15:45:00,46.19,46.25,46.19,46.24,22700.0,43.8205,43.8774,43.8205,43.868,22700.0
2007-03-23 15:50:00,46.25,46.25,46.22,46.23,24700.0,43.8774,43.8774,43.849,43.8585,24700.0
2007-03-23 15:55:00,46.23,46.25,46.19,46.24,29900.0,43.8585,43.8774,43.8205,43.868,29900.0
2007-03-26 09:30:00,46.07,46.09,45.93,46.07,33500.0,43.7067,43.7256,43.5739,43.7067,33500.0
2007-03-26 09:35:00,46.03,46.1,45.96,46.02,16300.0,43.6687,43.7351,43.6023,43.6592,16300.0
2007-03-26 09:40:00,46.0,46.0,45.9,45.94,14800.0,43.6403,43.6403,43.5454,43.5833,14800.0
2007-03-26 09:45:00,45.92,46.04,45.91,45.94,14500.0,43.5644,43.6782,43.5549,43.5833,14500.0
2007-03-26 09:50:00,45.95,46.06,45.95,46.0,16100.0,43.5928,43.6972,43.5928,43.6403,16100.0
2007-03-26 09:55:00,46.0,46.08,45.95,46.0,14400.0,43.6403,43.7162,43.5928,43.6403,14400.0
2007-03-26 10:00:00,46.0,46.0,45.78,45.87,42800.0,43.6403,43.6403,43.4315,43.5169,42800.0
2007-03-26 10:05:00,45.88,45.9,45.65,45.72,34000.0,43.5264,43.5454,43.3082,43.3746,34000.0
2007-03-26 10:10:00,45.76,45.83,45.74,45.76,21900.0,43.4126,43.479,43.3936,43.4126,21900.0
2007-03-26 10:15:00,45.79,45.84,45.77,45.8,18000.0,43.441,43.4885,43.4221,43.4505,18000.0
2007-03-26 10:20:00,45.77,45.84,45.75,45.75,21600.0,43.4221,43.4885,43.4031,43.4031,21600.0
2007-03-26 10:25:00,45.76,45.8,45.7,45.74,22000.0,43.4126,43.4505,43.3557,43.3936,22000.0
2007-03-26 10:30:00,45.74,45.79,45.72,45.73,10600.0,43.3936,43.441,43.3746,43.3841,10600.0
2007-03-26 10:35:00,45.76,45.79,45.75,45.76,14600.0,43.4126,43.441,43.4031,43.4126,14600.0
2007-03-26 10:40:00,45.78,45.82,45.78,45.8,19300.0,43.4315,43.4695,43.4315,43.4505,19300.0
2007-03-26 10:45:00,45.8,45.8,45.73,45.79,22500.0,43.4505,43.4505,43.3841,43.441,22500.0
2007-03-26 10:50:00,45.78,45.87,45.76,45.87,20800.0,43.4315,43.5169,43.4126,43.5169,20800.0
2007-03-26 10:55:00,45.86,45.86,45.81,45.84,9300.0,43.5074,43.5074,43.46,43.4885,9300.0
2007-03-26 11:00:00,45.83,45.83,45.7,45.73,31600.0,43.479,43.479,43.3557,43.3841,31600.0
2007-03-26 11:05:00,45.74,45.75,45.71,45.72,64300.0,43.3936,43.4031,43.3651,43.3746,64300.0
2007-03-26 11:10:00,45.73,45.73,45.7,45.71,7800.0,43.3841,43.3841,43.3557,43.3651,7800.0
2007-03-26 11:15:00,45.71,45.71,45.65,45.7,16600.0,43.3651,43.3651,43.3082,43.3557,16600.0
2007-03-26 11:20:00,45.7,45.77,45.7,45.73,11500.0,43.3557,43.4221,43.3557,43.3841,11500.0
2007-03-26 11:25:00,45.72,45.76,45.71,45.72,10200.0,43.3746,43.4126,43.3651,43.3746,10200.0
2007-03-26 11:30:00,45.71,45.72,45.68,45.7,7400.0,43.3651,43.3746,43.3367,43.3557,7400.0
2007-03-26 11:35:00,45.71,45.76,45.68,45.75,12600.0,43.3651,43.4126,43.3367,43.4031,12600.0
2007-03-26 11:40:00,45.76,45.77,45.74,45.75,7100.0,43.4126,43.4221,43.3936,43.4031,7100.0
2007-03-26 11:45:00,45.74,45.79,45.7,45.7,20800.0,43.3936,43.441,43.3557,43.3557,20800.0
2007-03-26 11:50:00,45.69,45.7,45.66,45.66,10500.0,43.3462,43.3557,43.3177,43.3177,10500.0
2007-03-26 11:55:00,45.66,45.68,45.64,45.64,9100.0,43.3177,43.3367,43.2987,43.2987,9100.0
2007-03-26 12:00:00,45.64,45.65,45.62,45.63,10400.0,43.2987,43.3082,43.2798,43.2892,10400.0
2007-03-26 12:05:00,45.64,45.67,45.62,45.62,18500.0,43.2987,43.3272,43.2798,43.2798,18500.0
2007-03-26 12:10:00,45.62,45.63,45.6,45.61,16000.0,43.2798,43.2892,43.2608,43.2703,16000.0
2007-03-26 12:15:00,45.61,45.65,45.6,45.65,11100.0,43.2703,43.3082,43.2608,43.3082,11100.0
2007-03-26 12:20:00,45.65,45.71,45.65,45.67,22800.0,43.3082,43.3651,43.3082,43.3272,22800.0
2007-03-26 12:25:00,45.68,45.72,45.67,45.7,26600.0,43.3367,43.3746,43.3272,43.3557,26600.0
2007-03-26 12:30:00,45.69,45.73,45.69,45.7,8700.0,43.3462,43.3841,43.3462,43.3557,8700.0
2007-03-26 12:35:00,45.71,45.72,45.69,45.72,7500.0,43.3651,43.3746,43.3462,43.3746,7500.0
2007-03-26 12:40:00,45.71,45.72,45.68,45.7,7000.0,43.3651,43.3746,43.3367,43.3557,7000.0
2007-03-26 12:45:00,45.71,45.77,45.7,45.74,9100.0,43.3651,43.4221,43.3557,43.3936,9100.0
2007-03-26 12:50:00,45.73,45.73,45.7,45.71,8600.0,43.3841,43.3841,43.3557,43.3651,8600.0
2007-03-26 12:55:00,45.71,45.72,45.69,45.7,27100.0,43.3651,43.3746,43.3462,43.3557,27100.0
2007-03-26 13:00:00,45.69,45.69,45.64,45.64,18400.0,43.3462,43.3462,43.2987,43.2987,18400.0
2007-03-26 13:05:00,45.64,45.68,45.63,45.65,10500.0,43.2987,43.3367,43.2892,43.3082,10500.0
2007-03-26 13:10:00,45.66,45.67,45.64,45.66,8100.0,43.3177,43.3272,43.2987,43.3177,8100.0
2007-03-26 13:15:00,45.67,45.68,45.64,45.67,9000.0,43.3272,43.3367,43.2987,43.3272,9000.0
2007-03-26 13:20:00,45.66,45.71,45.66,45.7,18700.0,43.3177,43.3651,43.3177,43.3557,18700.0
2007-03-26 13:25:00,45.69,45.72,45.67,45.7,16100.0,43.3462,43.3746,43.3272,43.3557,16100.0
2007-03-26 13:30:00,45.7,45.72,45.68,45.68,23600.0,43.3557,43.3746,43.3367,43.3367,23600.0
2007-03-26 13:35:00,45.68,45.73,45.68,45.7,20100.0,43.3367,43.3841,43.3367,43.3557,20100.0
2007-03-26 13:40:00,45.7,45.71,45.69,45.69,12600.0,43.3557,43.3651,43.3462,43.3462,12600.0
2007-03-26 13:45:00,45.7,45.7,45.66,45.68,11300.0,43.3557,43.3557,43.3177,43.3367,11300.0
2007-03-26 13:50:00,45.68,45.69,45.64,45.67,7000.0,43.3367,43.3462,43.2987,43.3272,7000.0
2007-03-26 13:55:00,45.66,45.72,45.65,45.71,13500.0,43.3177,43.3746,43.3082,43.3651,13500.0
2007-03-26 14:00:00,45.71,45.79,45.71,45.79,23100.0,43.3651,43.441,43.3651,43.441,23100.0
2007-03-26 14:05:00,45.79,45.81,45.78,45.8,12700.0,43.441,43.46,43.4315,43.4505,12700.0
2007-03-26 14:10:00,45.81,45.81,45.79,45.8,7900.0,43.46,43.46,43.441,43.4505,7900.0
2007-03-26 14:15:00,45.81,45.81,45.77,45.79,12700.0,43.46,43.46,43.4221,43.441,12700.0
2007-03-26 14:20:00,45.79,45.79,45.72,45.73,9900.0,43.441,43.441,43.3746,43.3841,9900.0
2007-03-26 14:25:00,45.73,45.78,45.73,45.77,9200.0,43.3841,43.4315,43.3841,43.4221,9200.0
2007-03-26 14:30:00,45.78,45.78,45.74,45.75,9400.0,43.4315,43.4315,43.3936,43.4031,9400.0
2007-03-26 14:35:00,45.73,45.75,45.72,45.73,6700.0,43.3841,43.4031,43.3746,43.3841,6700.0
2007-03-26 14:40:00,45.71,45.73,45.7,45.73,20600.0,43.3651,43.3841,43.3557,43.3841,20600.0
2007-03-26 14:45:00,45.73,45.75,45.68,45.69,55400.0,43.3841,43.4031,43.3367,43.3462,55400.0
2007-03-26 14:50:00,45.68,45.71,45.68,45.7,18300.0,43.3367,43.3651,43.3367,43.3557,18300.0
2007-03-26 14:55:00,45.69,45.71,45.69,45.7,24300.0,43.3462,43.3651,43.3462,43.3557,24300.0
2007-03-26 15:00:00,45.7,45.77,45.69,45.76,18700.0,43.3557,43.4221,43.3462,43.4126,18700.0
2007-03-26 15:05:00,45.77,45.78,45.72,45.73,14700.0,43.4221,43.4315,43.3746,43.3841,14700.0
2007-03-26 15:10:00,45.72,45.73,45.65,45.66,358200.0,43.3746,43.3841,43.3082,43.3177,358200.0
2007-03-26 15:15:00,45.65,45.73,45.65,45.72,13000.0,43.3082,43.3841,43.3082,43.3746,13000.0
2007-03-26 15:20:00,45.72,45.76,45.71,45.76,58600.0,43.3746,43.4126,43.3651,43.4126,58600.0
2007-03-26 15:25:00,45.76,45.79,45.73,45.79,11600.0,43.4126,43.441,43.3841,43.441,11600.0
2007-03-26 15:30:00,45.79,45.89,45.77,45.87,16700.0,43.441,43.5359,43.4221,43.5169,16700.0
2007-03-26 15:35:00,45.87,45.91,45.87,45.9,17800.0,43.5169,43.5549,43.5169,43.5454,17800.0
2007-03-26 15:40:00,45.91,45.95,45.9,45.95,18000.0,43.5549,43.5928,43.5454,43.5928,18000.0
2007-03-26 15:45:00,45.95,45.99,45.95,45.98,22500.0,43.5928,43.6308,43.5928,43.6213,22500.0
2007-03-26 15:50:00,45.98,46.01,45.95,45.99,36700.0,43.6213,43.6497,43.5928,43.6308,36700.0
2007-03-26 15:55:00,45.99,45.99,45.94,45.97,32300.0,43.6308,43.6308,43.5833,43.6118,32300.0
2007-03-27 09:30:00,45.89,45.93,45.79,45.93,28300.0,43.5359,43.5739,43.441,43.5739,28300.0
2007-03-27 09:35:00,45.95,45.95,45.88,45.93,15900.0,43.5928,43.5928,43.5264,43.5739,15900.0
2007-03-27 09:40:00,45.93,45.97,45.91,45.94,35700.0,43.5739,43.6118,43.5549,43.5833,35700.0
2007-03-27 09:45:00,45.95,45.95,45.91,45.94,33300.0,43.5928,43.5928,43.5549,43.5833,33300.0
2007-03-27 09:50:00,45.94,45.99,45.91,45.93,33100.0,43.5833,43.6308,43.5549,43.5739,33100.0
2007-03-27 09:55:00,45.93,45.97,45.93,45.93,22100.0,43.5739,43.6118,43.5739,43.5739,22100.0
2007-03-27 10:00:00,45.93,45.96,45.9,45.93,39200.0,43.5739,43.6023,43.5454,43.5739,39200.0
2007-03-27 10:05:00,45.93,45.95,45.9,45.93,29400.0,43.5739,43.5928,43.5454,43.5739,29400.0
2007-03-27 10:10:00,45.93,45.93,45.9,45.92,26000.0,43.5739,43.5739,43.5454,43.5644,26000.0
2007-03-27 10:15:00,45.92,45.95,45.92,45.94,10800.0,43.5644,43.5928,43.5644,43.5833,10800.0
2007-03-27 10:20:00,45.94,45.97,45.9,45.92,24300.0,43.5833,43.6118,43.5454,43.5644,24300.0
2007-03-27 10:25:00,45.92,45.94,45.9,45.93,14300.0,43.5644,43.5833,43.5454,43.5739,14300.0
2007-03-27 10:30:00,45.93,45.98,45.88,45.94,58800.0,43.5739,43.6213,43.5264,43.5833,58800.0
2007-03-27 10:35:00,45.94,45.96,45.91,45.93,22700.0,43.5833,43.6023,43.5549,43.5739,22700.0
2007-03-27 10:40:00,45.93,45.94,45.89,45.91,35100.0,43.5739,43.5833,43.5359,43.5549,35100.0
2007-03-27 10:45:00,45.92,45.96,45.89,45.94,16900.0,43.5644,43.6023,43.5359,43.5833,16900.0
2007-03-27 10:50:00,45.92,45.93,45.9,45.91,9200.0,43.5644,43.5739,43.5454,43.5549,9200.0
2007-03-27 10:55:00,45.91,45.93,45.88,45.92,15500.0,43.5549,43.5739,43.5264,43.5644,15500.0
2007-03-27 11:00:00,45.91,45.93,45.9,45.91,10000.0,43.5549,43.5739,43.5454,43.5549,10000.0
2007-03-27 11:05:00,45.9,45.91,45.83,45.84,13500.0,43.5454,43.5549,43.479,43.4885,13500.0
2007-03-27 11:10:00,45.82,45.89,45.8,45.89,20600.0,43.4695,43.5359,43.4505,43.5359,20600.0
2007-03-27 11:15:00,45.89,45.92,45.89,45.92,20000.0,43.5359,43.5644,43.5359,43.5644,20000.0
2007-03-27 11:20:00,45.92,45.92,45.88,45.91,16500.0,43.5644,43.5644,43.5264,43.5549,16500.0
2007-03-27 11:25:00,45.89,45.91,45.88,45.89,12100.0,43.5359,43.5549,43.5264,43.5359,12100.0
2007-03-27 11:30:00,45.89,46.01,45.87,46.01,47000.0,43.5359,43.6497,43.5169,43.6497,47000.0
2007-03-27 11:35:00,46.01,46.07,46.0,46.06,23800.0,43.6497,43.7067,43.6403,43.6972,23800.0
2007-03-27 11:40:00,46.06,46.1,46.05,46.1,29800.0,43.6972,43.7351,43.6877,43.7351,29800.0
2007-03-27 11:45:00,46.08,46.17,46.08,46.09,48900.0,43.7162,43.8015,43.7162,43.7256,48900.0
2007-03-27 11:50:00,46.1,46.12,45.99,46.02,48400.0,43.7351,43.7541,43.6308,43.6592,48400.0
2007-03-27 11:55:00,46.02,46.03,45.97,46.02,26000.0,43.6592,43.6687,43.6118,43.6592,26000.0
2007-03-27 12:00:00,46.0,46.04,45.97,46.04,17900.0,43.6403,43.6782,43.6118,43.6782,17900.0
2007-03-27 12:05:00,46.04,46.13,46.04,46.11,35600.0,43.6782,43.7636,43.6782,43.7446,35600.0
2007-03-27 12:10:00,46.11,46.21,46.09,46.19,34700.0,43.7446,43.8395,43.7256,43.8205,34700.0
2007-03-27 12:15:00,46.18,46.18,46.11,46.12,16100.0,43.811,43.811,43.7446,43.7541,16100.0
2007-03-27 12:20:00,46.11,46.12,46.09,46.09,6400.0,43.7446,43.7541,43.7256,43.7256,6400.0
2007-03-27 12:25:00,46.08,46.16,46.07,46.14,21000.0,43.7162,43.7921,43.7067,43.7731,21000.0
2007-03-27 12:30:00,46.15,46.17,46.13,46.14,35900.0,43.7826,43.8015,43.7636,43.7731,35900.0
2007-03-27 12:35:00,46.13,46.2,46.11,46.19,53400.0,43.7636,43.83,43.7446,43.8205,53400.0
2007-03-27 12:40:00,46.18,46.2,46.13,46.16,21700.0,43.811,43.83,43.7636,43.7921,21700.0
2007-03-27 12:45:00,46.17,46.27,46.17,46.27,16600.0,43.8015,43.8964,43.8015,43.8964,16600.0
2007-03-27 12:50:00,46.25,46.27,46.23,46.26,39200.0,43.8774,43.8964,43.8585,43.8869,39200.0
2007-03-27 12:55:00,46.25,46.26,46.23,46.25,19400.0,43.8774,43.8869,43.8585,43.8774,19400.0
2007-03-27 13:00:00,46.24,46.29,46.24,46.28,42500.0,43.868,43.9154,43.868,43.9059,42500.0
2007-03-27 13:05:00,46.29,46.36,46.29,46.34,23300.0,43.9154,43.9818,43.9154,43.9628,23300.0
2007-03-27 13:10:00,46.35,46.42,46.35,46.38,37300.0,43.9723,44.0387,43.9723,44.0008,37300.0
2007-03-27 13:15:00,46.37,46.42,46.37,46.41,35100.0,43.9913,44.0387,43.9913,44.0292,35100.0
2007-03-27 13:20:00,46.41,46.42,46.39,46.4,21900.0,44.0292,44.0387,44.0103,44.0197,21900.0
2007-03-27 13:25:00,46.4,46.43,46.39,46.4,44100.0,44.0197,44.0482,44.0103,44.0197,44100.0
2007-03-27 13:30:00,46.41,46.41,46.35,46.38,42700.0,44.0292,44.0292,43.9723,44.0008,42700.0
2007-03-27 13:35:00,46.38,46.38,46.31,46.34,30900.0,44.0008,44.0008,43.9344,43.9628,30900.0
2007-03-27 13:40:00,46.35,46.36,46.31,46.34,18900.0,43.9723,43.9818,43.9344,43.9628,18900.0
2007-03-27 13:45:00,46.35,46.35,46.27,46.31,34300.0,43.9723,43.9723,43.8964,43.9344,34300.0
2007-03-27 13:50:00,46.3,46.33,46.28,46.3,42700.0,43.9249,43.9533,43.9059,43.9249,42700.0
2007-03-27 13:55:00,46.3,46.31,46.26,46.3,22000.0,43.9249,43.9344,43.8869,43.9249,22000.0
2007-03-27 14:00:00,46.3,46.32,46.2,46.22,24800.0,43.9249,43.9438,43.83,43.849,24800.0
2007-03-27 14:05:00,46.21,46.23,46.17,46.19,9000.0,43.8395,43.8585,43.8015,43.8205,9000.0
2007-03-27 14:10:00,46.19,46.3,46.18,46.3,24100.0,43.8205,43.9249,43.811,43.9249,24100.0
2007-03-27 14:15:00,46.31,46.31,46.25,46.26,20300.0,43.9344,43.9344,43.8774,43.8869,20300.0
2007-03-27 14:20:00,46.28,46.28,46.23,46.25,14000.0,43.9059,43.9059,43.8585,43.8774,14000.0
2007-03-27 14:25:00,46.25,46.27,46.24,46.25,18100.0,43.8774,43.8964,43.868,43.8774,18100.0
2007-03-27 14:30:00,46.25,46.3,46.19,46.29,21200.0,43.8774,43.9249,43.8205,43.9154,21200.0
2007-03-27 14:35:00,46.3,46.33,46.27,46.28,38800.0,43.9249,43.9533,43.8964,43.9059,38800.0
2007-03-27 14:40:00,46.28,46.32,46.28,46.29,15000.0,43.9059,43.9438,43.9059,43.9154,15000.0
2007-03-27 14:45:00,46.29,46.31,46.21,46.31,25600.0,43.9154,43.9344,43.8395,43.9344,25600.0
2007-03-27 14:50:00,46.31,46.35,46.27,46.33,47100.0,43.9344,43.9723,43.8964,43.9533,47100.0
2007-03-27 14:55:00,46.33,46.35,46.31,46.35,16500.0,43.9533,43.9723,43.9344,43.9723,16500.0
2007-03-27 15:00:00,46.34,46.35,46.3,46.3,10100.0,43.9628,43.9723,43.9249,43.9249,10100.0
2007-03-27 15:05:00,46.3,46.35,46.3,46.34,43900.0,43.9249,43.9723,43.9249,43.9628,43900.0
2007-03-27 15:10:00,46.34,46.35,46.31,46.34,33200.0,43.9628,43.9723,43.9344,43.9628,33200.0
2007-03-27 15:15:00,46.34,46.34,46.31,46.31,6200.0,43.9628,43.9628,43.9344,43.9344,6200.0
2007-03-27 15:20:00,46.32,46.34,46.31,46.33,24700.0,43.9438,43.9628,43.9344,43.9533,24700.0
2007-03-27 15:25:00,46.34,46.35,46.34,46.35,30500.0,43.9628,43.9723,43.9628,43.9723,30500.0
2007-03-27 15:30:00,46.35,46.36,46.34,46.34,41500.0,43.9723,43.9818,43.9628,43.9628,41500.0
2007-03-27 15:35:00,46.35,46.37,46.31,46.32,30500.0,43.9723,43.9913,43.9344,43.9438,30500.0
2007-03-27 15:40:00,46.32,46.32,46.24,46.25,83300.0,43.9438,43.9438,43.868,43.8774,83300.0
2007-03-27 15:45:00,46.23,46.28,46.22,46.24,107200.0,43.8585,43.9059,43.849,43.868,107200.0
2007-03-27 15:50:00,46.26,46.27,46.22,46.23,30100.0,43.8869,43.8964,43.849,43.8585,30100.0
2007-03-27 15:55:00,46.23,46.25,46.18,46.18,45800.0,43.8585,43.8774,43.811,43.811,45800.0
2007-03-28 09:30:00,46.17,46.17,45.83,45.87,34300.0,43.8015,43.8015,43.479,43.5169,34300.0
2007-03-28 09:35:00,45.87,46.14,45.85,46.14,17000.0,43.5169,43.7731,43.498,43.7731,17000.0
2007-03-28 09:40:00,46.13,46.13,46.01,46.05,21000.0,43.7636,43.7636,43.6497,43.6877,21000.0
2007-03-28 09:45:00,46.04,46.16,46.03,46.13,36000.0,43.6782,43.7921,43.6687,43.7636,36000.0
2007-03-28 09:50:00,46.14,46.17,46.07,46.1,31100.0,43.7731,43.8015,43.7067,43.7351,31100.0
2007-03-28 09:55:00,46.09,46.1,46.02,46.06,14800.0,43.7256,43.7351,43.6592,43.6972,14800.0
2007-03-28 10:00:00,46.06,46.08,46.02,46.03,13100.0,43.6972,43.7162,43.6592,43.6687,13100.0
2007-03-28 10:05:00,46.04,46.11,46.01,46.11,23700.0,43.6782,43.7446,43.6497,43.7446,23700.0
2007-03-28 10:10:00,46.1,46.11,46.03,46.03,40200.0,43.7351,43.7446,43.6687,43.6687,40200.0
2007-03-28 10:15:00,46.04,46.1,46.03,46.1,27100.0,43.6782,43.7351,43.6687,43.7351,27100.0
2007-03-28 10:20:00,46.1,46.19,46.09,46.17,24300.0,43.7351,43.8205,43.7256,43.8015,24300.0
2007-03-28 10:25:00,46.17,46.19,46.07,46.09,18400.0,43.8015,43.8205,43.7067,43.7256,18400.0
2007-03-28 10:30:00,46.09,46.09,45.97,45.97,66700.0,43.7256,43.7256,43.6118,43.6118,66700.0
2007-03-28 10:35:00,45.96,46.02,45.92,46.0,27800.0,43.6023,43.6592,43.5644,43.6403,27800.0
2007-03-28 10:40:00,46.02,46.02,45.97,45.99,28900.0,43.6592,43.6592,43.6118,43.6308,28900.0
2007-03-28 10:45:00,46.01,46.03,45.98,46.0,30300.0,43.6497,43.6687,43.6213,43.6403,30300.0
2007-03-28 10:50:00,46.02,46.02,45.95,45.98,43500.0,43.6592,43.6592,43.5928,43.6213,43500.0
2007-03-28 10:55:00,45.98,46.07,45.96,45.99,25300.0,43.6213,43.7067,43.6023,43.6308,25300.0
2007-03-28 11:00:00,45.98,46.06,45.96,46.06,24900.0,43.6213,43.6972,43.6023,43.6972,24900.0
2007-03-28 11:05:00,46.06,46.11,46.0,46.06,28700.0,43.6972,43.7446,43.6403,43.6972,28700.0
2007-03-28 11:10:00,46.06,46.07,46.01,46.01,30200.0,43.6972,43.7067,43.6497,43.6497,30200.0
2007-03-28 11:15:00,46.0,46.0,45.94,45.98,17600.0,43.6403,43.6403,43.5833,43.6213,17600.0
2007-03-28 11:20:00,45.99,45.99,45.91,45.94,14700.0,43.6308,43.6308,43.5549,43.5833,14700.0
2007-03-28 11:25:00,45.94,45.96,45.87,45.91,19800.0,43.5833,43.6023,43.5169,43.5549,19800.0
2007-03-28 11:30:00,45.91,45.96,45.9,45.9,20400.0,43.5549,43.6023,43.5454,43.5454,20400.0
2007-03-28 11:35:00,45.91,45.98,45.9,45.98,10800.0,43.5549,43.6213,43.5454,43.6213,10800.0
2007-03-28 11:40:00,45.97,46.05,45.97,46.05,43800.0,43.6118,43.6877,43.6118,43.6877,43800.0
2007-03-28 11:45:00,46.05,46.07,46.0,46.01,48300.0,43.6877,43.7067,43.6403,43.6497,48300.0
2007-03-28 11:50:00,46.0,46.02,46.0,46.01,26000.0,43.6403,43.6592,43.6403,43.6497,26000.0
2007-03-28 11:55:00,46.01,46.02,45.94,46.02,824700.0,43.6497,43.6592,43.5833,43.6592,824700.0
2007-03-28 12:00:00,46.02,46.06,45.94,46.03,49900.0,43.6592,43.6972,43.5833,43.6687,49900.0
2007-03-28 12:05:00,46.04,46.13,46.04,46.12,19400.0,43.6782,43.7636,43.6782,43.7541,19400.0
2007-03-28 12:10:00,46.1,46.11,46.03,46.11,12000.0,43.7351,43.7446,43.6687,43.7446,12000.0
2007-03-28 12:15:00,46.11,46.25,46.11,46.25,26800.0,43.7446,43.8774,43.7446,43.8774,26800.0
2007-03-28 12:20:00,46.23,46.29,46.22,46.23,27300.0,43.8585,43.9154,43.849,43.8585,27300.0
2007-03-28 12:25:00,46.24,46.3,46.21,46.22,9200.0,43.868,43.9249,43.8395,43.849,9200.0
2007-03-28 12:30:00,46.2,46.22,46.17,46.2,13200.0,43.83,43.849,43.8015,43.83,13200.0
2007-03-28 12:35:00,46.2,46.23,46.19,46.2,8900.0,43.83,43.8585,43.8205,43.83,8900.0
2007-03-28 12:40:00,46.21,46.21,46.16,46.18,7300.0,43.8395,43.8395,43.7921,43.811,7300.0
2007-03-28 12:45:00,46.17,46.18,46.08,46.08,14800.0,43.8015,43.811,43.7162,43.7162,14800.0
2007-03-28 12:50:00,46.08,46.09,46.02,46.04,21300.0,43.7162,43.7256,43.6592,43.6782,21300.0
2007-03-28 12:55:00,46.03,46.13,46.03,46.13,17400.0,43.6687,43.7636,43.6687,43.7636,17400.0
2007-03-28 13:00:00,46.12,46.12,46.07,46.07,30500.0,43.7541,43.7541,43.7067,43.7067,30500.0
2007-03-28 13:05:00,46.08,46.13,46.08,46.13,9700.0,43.7162,43.7636,43.7162,43.7636,9700.0
2007-03-28 13:10:00,46.12,46.14,46.03,46.03,8200.0,43.7541,43.7731,43.6687,43.6687,8200.0
2007-03-28 13:15:00,46.03,46.1,46.03,46.1,5400.0,43.6687,43.7351,43.6687,43.7351,5400.0
2007-03-28 13:20:00,46.09,46.16,46.09,46.12,16400.0,43.7256,43.7921,43.7256,43.7541,16400.0
2007-03-28 13:25:00,46.12,46.13,46.1,46.1,11700.0,43.7541,43.7636,43.7351,43.7351,11700.0
2007-03-28 13:30:00,46.12,46.12,46.09,46.09,6800.0,43.7541,43.7541,43.7256,43.7256,6800.0
2007-03-28 13:35:00,46.1,46.16,46.1,46.15,14300.0,43.7351,43.7921,43.7351,43.7826,14300.0
2007-03-28 13:40:00,46.12,46.18,46.11,46.17,6300.0,43.7541,43.811,43.7446,43.8015,6300.0
2007-03-28 13:45:00,46.18,46.18,46.11,46.12,3200.0,43.811,43.811,43.7446,43.7541,3200.0
2007-03-28 13:50:00,46.11,46.12,46.02,46.03,14100.0,43.7446,43.7541,43.6592,43.6687,14100.0
2007-03-28 13:55:00,46.04,46.05,46.01,46.03,14300.0,43.6782,43.6877,43.6497,43.6687,14300.0
2007-03-28 14:00:00,46.04,46.1,46.01,46.02,11200.0,43.6782,43.7351,43.6497,43.6592,11200.0
2007-03-28 14:05:00,46.03,46.06,46.0,46.0,727800.0,43.6687,43.6972,43.6403,43.6403,727800.0
2007-03-28 14:10:00,46.01,46.02,45.95,46.01,69600.0,43.6497,43.6592,43.5928,43.6497,69600.0
2007-03-28 14:15:00,46.0,46.04,46.0,46.01,31900.0,43.6403,43.6782,43.6403,43.6497,31900.0
2007-03-28 14:20:00,46.03,46.03,45.97,46.0,11800.0,43.6687,43.6687,43.6118,43.6403,11800.0
2007-03-28 14:25:00,46.01,46.03,46.0,46.03,10500.0,43.6497,43.6687,43.6403,43.6687,10500.0
2007-03-28 14:30:00,46.0,46.07,46.0,46.07,417700.0,43.6403,43.7067,43.6403,43.7067,417700.0
2007-03-28 14:35:00,46.07,46.07,46.01,46.05,8400.0,43.7067,43.7067,43.6497,43.6877,8400.0
2007-03-28 14:40:00,46.05,46.05,46.0,46.01,222300.0,43.6877,43.6877,43.6403,43.6497,222300.0
2007-03-28 14:45:00,46.01,46.08,46.0,46.06,17000.0,43.6497,43.7162,43.6403,43.6972,17000.0
2007-03-28 14:50:00,46.06,46.07,46.03,46.05,9900.0,43.6972,43.7067,43.6687,43.6877,9900.0
2007-03-28 14:55:00,46.05,46.09,46.03,46.05,14400.0,43.6877,43.7256,43.6687,43.6877,14400.0
2007-03-28 15:00:00,46.06,46.12,46.06,46.1,15500.0,43.6972,43.7541,43.6972,43.7351,15500.0
2007-03-28 15:05:00,46.11,46.12,46.06,46.12,13200.0,43.7446,43.7541,43.6972,43.7541,13200.0
2007-03-28 15:10:00,46.1,46.11,46.06,46.07,6700.0,43.7351,43.7446,43.6972,43.7067,6700.0
2007-03-28 15:15:00,46.07,46.07,46.02,46.03,10400.0,43.7067,43.7067,43.6592,43.6687,10400.0
2007-03-28 15:20:00,46.03,46.12,46.02,46.1,10800.0,43.6687,43.7541,43.6592,43.7351,10800.0
2007-03-28 15:25:00,46.09,46.16,46.09,46.15,18400.0,43.7256,43.7921,43.7256,43.7826,18400.0
2007-03-28 15:30:00,46.16,46.16,46.08,46.09,9300.0,43.7921,43.7921,43.7162,43.7256,9300.0
2007-03-28 15:35:00,46.09,46.09,46.01,46.08,21500.0,43.7256,43.7256,43.6497,43.7162,21500.0
2007-03-28 15:40:00,46.09,46.09,46.04,46.04,17000.0,43.7256,43.7256,43.6782,43.6782,17000.0
2007-03-28 15:45:00,46.04,46.06,46.01,46.04,23300.0,43.6782,43.6972,43.6497,43.6782,23300.0
2007-03-28 15:50:00,46.04,46.09,46.02,46.03,18300.0,43.6782,43.7256,43.6592,43.6687,18300.0
2007-03-28 15:55:00,46.03,46.03,46.0,46.0,29600.0,43.6687,43.6687,43.6403,43.6403,29600.0
2007-03-29 09:30:00,46.29,46.35,46.19,46.19,26800.0,43.9154,43.9723,43.8205,43.8205,26800.0
2007-03-29 09:35:00,46.19,46.34,46.18,46.29,14700.0,43.8205,43.9628,43.811,43.9154,14700.0
2007-03-29 09:40:00,46.29,46.31,46.29,46.3,10400.0,43.9154,43.9344,43.9154,43.9249,10400.0
2007-03-29 09:45:00,46.29,46.3,46.28,46.29,18200.0,43.9154,43.9249,43.9059,43.9154,18200.0
2007-03-29 09:50:00,46.29,46.29,46.19,46.2,25500.0,43.9154,43.9154,43.8205,43.83,25500.0
2007-03-29 09:55:00,46.19,46.23,46.18,46.2,24400.0,43.8205,43.8585,43.811,43.83,24400.0
2007-03-29 10:00:00,46.2,46.37,46.19,46.36,49400.0,43.83,43.9913,43.8205,43.9818,49400.0
2007-03-29 10:05:00,46.34,46.36,46.33,46.34,24500.0,43.9628,43.9818,43.9533,43.9628,24500.0
2007-03-29 10:10:00,46.35,46.35,46.27,46.28,13100.0,43.9723,43.9723,43.8964,43.9059,13100.0
2007-03-29 10:15:00,46.27,46.28,46.23,46.23,29000.0,43.8964,43.9059,43.8585,43.8585,29000.0
2007-03-29 10:20:00,46.25,46.26,46.22,46.24,12000.0,43.8774,43.8869,43.849,43.868,12000.0
2007-03-29 10:25:00,46.25,46.26,46.21,46.22,9700.0,43.8774,43.8869,43.8395,43.849,9700.0
2007-03-29 10:30:00,46.21,46.22,46.13,46.13,12700.0,43.8395,43.849,43.7636,43.7636,12700.0
2007-03-29 10:35:00,46.12,46.14,46.12,46.14,19400.0,43.7541,43.7731,43.7541,43.7731,19400.0
2007-03-29 10:40:00,46.14,46.14,46.02,46.02,20000.0,43.7731,43.7731,43.6592,43.6592,20000.0
2007-03-29 10:45:00,46.02,46.03,46.0,46.0,18300.0,43.6592,43.6687,43.6403,43.6403,18300.0
2007-03-29 10:50:00,46.0,46.01,46.0,46.0,29800.0,43.6403,43.6497,43.6403,43.6403,29800.0
2007-03-29 10:55:00,46.0,46.04,46.0,46.03,28000.0,43.6403,43.6782,43.6403,43.6687,28000.0
2007-03-29 11:00:00,46.03,46.05,46.02,46.05,8700.0,43.6687,43.6877,43.6592,43.6877,8700.0
2007-03-29 11:05:00,46.03,46.07,46.03,46.06,9700.0,43.6687,43.7067,43.6687,43.6972,9700.0
2007-03-29 11:10:00,46.05,46.05,45.99,46.04,14400.0,43.6877,43.6877,43.6308,43.6782,14400.0
2007-03-29 11:15:00,46.03,46.04,45.97,45.99,30500.0,43.6687,43.6782,43.6118,43.6308,30500.0
2007-03-29 11:20:00,46.0,46.03,45.98,45.98,22200.0,43.6403,43.6687,43.6213,43.6213,22200.0
2007-03-29 11:25:00,45.98,46.04,45.98,46.02,4700.0,43.6213,43.6782,43.6213,43.6592,4700.0
2007-03-29 11:30:00,46.03,46.04,45.99,46.01,13100.0,43.6687,43.6782,43.6308,43.6497,13100.0
2007-03-29 11:35:00,46.02,46.02,46.0,46.0,5800.0,43.6592,43.6592,43.6403,43.6403,5800.0
2007-03-29 11:40:00,46.0,46.0,45.95,45.95,3300.0,43.6403,43.6403,43.5928,43.5928,3300.0
2007-03-29 11:45:00,45.95,45.96,45.88,45.89,15500.0,43.5928,43.6023,43.5264,43.5359,15500.0
2007-03-29 11:50:00,45.88,45.9,45.82,45.83,9100.0,43.5264,43.5454,43.4695,43.479,9100.0
2007-03-29 11:55:00,45.82,45.84,45.7,45.7,22300.0,43.4695,43.4885,43.3557,43.3557,22300.0
2007-03-29 12:00:00,45.69,45.8,45.69,45.8,14000.0,43.3462,43.4505,43.3462,43.4505,14000.0
2007-03-29 12:05:00,45.78,45.84,45.78,45.82,7400.0,43.4315,43.4885,43.4315,43.4695,7400.0
2007-03-29 12:10:00,45.81,45.82,45.77,45.78,8000.0,43.46,43.4695,43.4221,43.4315,8000.0
2007-03-29 12:15:00,45.77,45.78,45.74,45.78,13500.0,43.4221,43.4315,43.3936,43.4315,13500.0
2007-03-29 12:20:00,45.78,45.78,45.74,45.74,5300.0,43.4315,43.4315,43.3936,43.3936,5300.0
2007-03-29 12:25:00,45.76,45.81,45.76,45.81,27000.0,43.4126,43.46,43.4126,43.46,27000.0
2007-03-29 12:30:00,45.8,45.82,45.78,45.78,26500.0,43.4505,43.4695,43.4315,43.4315,26500.0
2007-03-29 12:35:00,45.77,45.81,45.77,45.79,14500.0,43.4221,43.46,43.4221,43.441,14500.0
2007-03-29 12:40:00,45.8,45.85,45.78,45.84,10300.0,43.4505,43.498,43.4315,43.4885,10300.0
2007-03-29 12:45:00,45.84,45.91,45.84,45.91,18900.0,43.4885,43.5549,43.4885,43.5549,18900.0
2007-03-29 12:50:00,45.91,45.96,45.91,45.94,15500.0,43.5549,43.6023,43.5549,43.5833,15500.0
2007-03-29 12:55:00,45.94,46.01,45.91,45.98,41600.0,43.5833,43.6497,43.5549,43.6213,41600.0
2007-03-29 13:00:00,45.97,45.97,45.93,45.95,14700.0,43.6118,43.6118,43.5739,43.5928,14700.0
2007-03-29 13:05:00,45.95,45.97,45.94,45.97,340400.0,43.5928,43.6118,43.5833,43.6118,340400.0
2007-03-29 13:10:00,45.96,46.0,45.96,46.0,17300.0,43.6023,43.6403,43.6023,43.6403,17300.0
2007-03-29 13:15:00,46.0,46.01,45.88,45.89,41100.0,43.6403,43.6497,43.5264,43.5359,41100.0
2007-03-29 13:20:00,45.89,45.89,45.83,45.87,12600.0,43.5359,43.5359,43.479,43.5169,12600.0
2007-03-29 13:25:00,45.87,45.87,45.84,45.86,4700.0,43.5169,43.5169,43.4885,43.5074,4700.0
2007-03-29 13:30:00,45.86,45.89,45.85,45.89,10800.0,43.5074,43.5359,43.498,43.5359,10800.0
2007-03-29 13:35:00,45.89,45.91,45.89,45.9,8300.0,43.5359,43.5549,43.5359,43.5454,8300.0
2007-03-29 13:40:00,45.9,45.93,45.88,45.88,13200.0,43.5454,43.5739,43.5264,43.5264,13200.0
2007-03-29 13:45:00,45.88,45.88,45.8,45.8,30300.0,43.5264,43.5264,43.4505,43.4505,30300.0
2007-03-29 13:50:00,45.79,45.79,45.76,45.76,10700.0,43.441,43.441,43.4126,43.4126,10700.0
2007-03-29 13:55:00,45.76,45.76,45.69,45.71,15400.0,43.4126,43.4126,43.3462,43.3651,15400.0
2007-03-29 14:00:00,45.71,45.71,45.67,45.69,13000.0,43.3651,43.3651,43.3272,43.3462,13000.0
2007-03-29 14:05:00,45.68,45.68,45.64,45.65,16400.0,43.3367,43.3367,43.2987,43.3082,16400.0
2007-03-29 14:10:00,45.66,45.67,45.65,45.66,8800.0,43.3177,43.3272,43.3082,43.3177,8800.0
2007-03-29 14:15:00,45.66,45.69,45.61,45.69,24700.0,43.3177,43.3462,43.2703,43.3462,24700.0
2007-03-29 14:20:00,45.69,45.72,45.69,45.72,12600.0,43.3462,43.3746,43.3462,43.3746,12600.0
2007-03-29 14:25:00,45.71,45.74,45.69,45.7,11600.0,43.3651,43.3936,43.3462,43.3557,11600.0
2007-03-29 14:30:00,45.69,45.69,45.6,45.64,25800.0,43.3462,43.3462,43.2608,43.2987,25800.0
2007-03-29 14:35:00,45.63,45.72,45.63,45.71,34400.0,43.2892,43.3746,43.2892,43.3651,34400.0
2007-03-29 14:40:00,45.71,45.79,45.71,45.77,12700.0,43.3651,43.441,43.3651,43.4221,12700.0
2007-03-29 14:45:00,45.78,45.78,45.72,45.75,17700.0,43.4315,43.4315,43.3746,43.4031,17700.0
2007-03-29 14:50:00,45.75,45.8,45.74,45.75,19100.0,43.4031,43.4505,43.3936,43.4031,19100.0
2007-03-29 14:55:00,45.74,45.79,45.71,45.77,40300.0,43.3936,43.441,43.3651,43.4221,40300.0
2007-03-29 15:00:00,45.77,45.81,45.77,45.79,19300.0,43.4221,43.46,43.4221,43.441,19300.0
2007-03-29 15:05:00,45.79,45.83,45.78,45.78,23500.0,43.441,43.479,43.4315,43.4315,23500.0
2007-03-29 15:10:00,45.78,45.89,45.78,45.89,81800.0,43.4315,43.5359,43.4315,43.5359,81800.0
2007-03-29 15:15:00,45.88,45.94,45.88,45.88,19500.0,43.5264,43.5833,43.5264,43.5264,19500.0
2007-03-29 15:20:00,45.88,45.89,45.85,45.85,22700.0,43.5264,43.5359,43.498,43.498,22700.0
2007-03-29 15:25:00,45.85,45.89,45.84,45.85,11200.0,43.498,43.5359,43.4885,43.498,11200.0
2007-03-29 15:30:00,45.85,45.9,45.85,45.9,23800.0,43.498,43.5454,43.498,43.5454,23800.0
2007-03-29 15:35:00,45.89,45.91,45.84,45.84,13600.0,43.5359,43.5549,43.4885,43.4885,13600.0
2007-03-29 15:40:00,45.85,45.97,45.83,45.96,21800.0,43.498,43.6118,43.479,43.6023,21800.0
2007-03-29 15:45:00,45.96,45.98,45.93,45.96,21400.0,43.6023,43.6213,43.5739,43.6023,21400.0
2007-03-29 15:50:00,45.96,45.96,45.88,45.89,23000.0,43.6023,43.6023,43.5264,43.5359,23000.0
2007-03-29 15:55:00,45.88,45.97,45.88,45.91,66900.0,43.5264,43.6118,43.5264,43.5549,66900.0
2007-03-30 09:30:00,46.03,46.03,45.89,45.94,31600.0,43.6687,43.6687,43.5359,43.5833,31600.0
2007-03-30 09:35:00,45.93,46.0,45.91,46.0,16300.0,43.5739,43.6403,43.5549,43.6403,16300.0
2007-03-30 09:40:00,46.02,46.13,46.0,46.13,27100.0,43.6592,43.7636,43.6403,43.7636,27100.0
2007-03-30 09:45:00,46.13,46.26,46.12,46.2,19600.0,43.7636,43.8869,43.7541,43.83,19600.0
2007-03-30 09:50:00,46.22,46.26,46.22,46.22,5600.0,43.849,43.8869,43.849,43.849,5600.0
2007-03-30 09:55:00,46.2,46.25,46.12,46.22,30800.0,43.83,43.8774,43.7541,43.849,30800.0
2007-03-30 10:00:00,46.2,46.31,46.19,46.23,37400.0,43.83,43.9344,43.8205,43.8585,37400.0
2007-03-30 10:05:00,46.21,46.24,46.13,46.16,32300.0,43.8395,43.868,43.7636,43.7921,32300.0
2007-03-30 10:10:00,46.17,46.2,46.1,46.17,24500.0,43.8015,43.83,43.7351,43.8015,24500.0
2007-03-30 10:15:00,46.17,46.19,46.15,46.18,20300.0,43.8015,43.8205,43.7826,43.811,20300.0
2007-03-30 10:20:00,46.18,46.22,46.13,46.21,45100.0,43.811,43.849,43.7636,43.8395,45100.0
2007-03-30 10:25:00,46.21,46.21,46.14,46.18,22300.0,43.8395,43.8395,43.7731,43.811,22300.0
2007-03-30 10:30:00,46.15,46.17,46.1,46.12,23200.0,43.7826,43.8015,43.7351,43.7541,23200.0
2007-03-30 10:35:00,46.11,46.22,46.11,46.21,19800.0,43.7446,43.849,43.7446,43.8395,19800.0
2007-03-30 10:40:00,46.21,46.22,46.18,46.18,9800.0,43.8395,43.849,43.811,43.811,9800.0
2007-03-30 10:45:00,46.17,46.19,46.14,46.17,20900.0,43.8015,43.8205,43.7731,43.8015,20900.0
2007-03-30 10:50:00,46.16,46.19,46.15,46.17,14100.0,43.7921,43.8205,43.7826,43.8015,14100.0
2007-03-30 10:55:00,46.17,46.19,46.11,46.19,40500.0,43.8015,43.8205,43.7446,43.8205,40500.0
2007-03-30 11:00:00,46.19,46.22,46.18,46.19,10000.0,43.8205,43.849,43.811,43.8205,10000.0
2007-03-30 11:05:00,46.17,46.18,46.15,46.16,12700.0,43.8015,43.811,43.7826,43.7921,12700.0
2007-03-30 11:10:00,46.16,46.24,46.15,46.2,44500.0,43.7921,43.868,43.7826,43.83,44500.0
2007-03-30 11:15:00,46.2,46.22,46.17,46.21,23400.0,43.83,43.849,43.8015,43.8395,23400.0
2007-03-30 11:20:00,46.22,46.24,46.2,46.21,25100.0,43.849,43.868,43.83,43.8395,25100.0
2007-03-30 11:25:00,46.2,46.22,46.15,46.15,44000.0,43.83,43.849,43.7826,43.7826,44000.0
2007-03-30 11:30:00,46.16,46.19,46.15,46.17,18500.0,43.7921,43.8205,43.7826,43.8015,18500.0
2007-03-30 11:35:00,46.17,46.25,46.17,46.24,20400.0,43.8015,43.8774,43.8015,43.868,20400.0
2007-03-30 11:40:00,46.24,46.24,46.11,46.13,35300.0,43.868,43.868,43.7446,43.7636,35300.0
2007-03-30 11:45:00,46.14,46.2,45.95,46.14,121600.0,43.7731,43.83,43.5928,43.7731,121600.0
2007-03-30 11:50:00,46.14,46.23,46.1,46.21,35300.0,43.7731,43.8585,43.7351,43.8395,35300.0
2007-03-30 11:55:00,46.21,46.28,46.21,46.24,19100.0,43.8395,43.9059,43.8395,43.868,19100.0
2007-03-30 12:00:00,46.24,46.32,46.21,46.32,48900.0,43.868,43.9438,43.8395,43.9438,48900.0
2007-03-30 12:05:00,46.31,46.43,46.31,46.41,47900.0,43.9344,44.0482,43.9344,44.0292,47900.0
2007-03-30 12:10:00,46.41,46.41,46.36,46.38,42900.0,44.0292,44.0292,43.9818,44.0008,42900.0
2007-03-30 12:15:00,46.38,46.41,46.37,46.41,26600.0,44.0008,44.0292,43.9913,44.0292,26600.0
2007-03-30 12:20:00,46.42,46.45,46.42,46.43,22400.0,44.0387,44.0672,44.0387,44.0482,22400.0
2007-03-30 12:25:00,46.43,46.47,46.43,46.47,23900.0,44.0482,44.0862,44.0482,44.0862,23900.0
2007-03-30 12:30:00,46.48,46.59,46.47,46.59,26000.0,44.0956,44.2,44.0862,44.2,26000.0
2007-03-30 12:35:00,46.59,46.81,46.58,46.8,66900.0,44.2,44.4087,44.1905,44.3992,66900.0
2007-03-30 12:40:00,46.81,46.82,46.74,46.78,47900.0,44.4087,44.4182,44.3423,44.3802,47900.0
2007-03-30 12:45:00,46.78,46.78,46.6,46.61,28600.0,44.3802,44.3802,44.2095,44.219,28600.0
2007-03-30 12:50:00,46.59,46.63,46.57,46.57,28300.0,44.2,44.2379,44.181,44.181,28300.0
2007-03-30 12:55:00,46.57,46.61,46.53,46.55,49800.0,44.181,44.219,44.1431,44.162,49800.0
2007-03-30 13:00:00,46.56,46.6,46.54,46.56,14700.0,44.1715,44.2095,44.1526,44.1715,14700.0
2007-03-30 13:05:00,46.55,46.63,46.55,46.61,14600.0,44.162,44.2379,44.162,44.219,14600.0
2007-03-30 13:10:00,46.62,46.63,46.56,46.57,10100.0,44.2285,44.2379,44.1715,44.181,10100.0
2007-03-30 13:15:00,46.56,46.64,46.56,46.64,20800.0,44.1715,44.2474,44.1715,44.2474,20800.0
2007-03-30 13:20:00,46.64,46.64,46.6,46.63,19500.0,44.2474,44.2474,44.2095,44.2379,19500.0
2007-03-30 13:25:00,46.63,46.69,46.63,46.66,14100.0,44.2379,44.2949,44.2379,44.2664,14100.0
2007-03-30 13:30:00,46.67,46.74,46.66,46.69,18800.0,44.2759,44.3423,44.2664,44.2949,18800.0
2007-03-30 13:35:00,46.68,46.73,46.66,46.72,24000.0,44.2854,44.3328,44.2664,44.3233,24000.0
2007-03-30 13:40:00,46.71,46.75,46.68,46.7,21500.0,44.3138,44.3518,44.2854,44.3044,21500.0
2007-03-30 13:45:00,46.71,46.74,46.66,46.7,33400.0,44.3138,44.3423,44.2664,44.3044,33400.0
2007-03-30 13:50:00,46.72,46.76,46.71,46.75,24400.0,44.3233,44.3613,44.3138,44.3518,24400.0
2007-03-30 13:55:00,46.75,46.76,46.75,46.76,10900.0,44.3518,44.3613,44.3518,44.3613,10900.0
2007-03-30 14:00:00,46.75,46.81,46.74,46.75,26400.0,44.3518,44.4087,44.3423,44.3518,26400.0
2007-03-30 14:05:00,46.74,46.78,46.74,46.77,23500.0,44.3423,44.3802,44.3423,44.3708,23500.0
2007-03-30 14:10:00,46.78,46.78,46.77,46.78,17500.0,44.3802,44.3802,44.3708,44.3802,17500.0
2007-03-30 14:15:00,46.78,46.78,46.76,46.76,39000.0,44.3802,44.3802,44.3613,44.3613,39000.0
2007-03-30 14:20:00,46.77,46.81,46.76,46.8,25700.0,44.3708,44.4087,44.3613,44.3992,25700.0
2007-03-30 14:25:00,46.79,46.83,46.77,46.82,24000.0,44.3897,44.4277,44.3708,44.4182,24000.0
2007-03-30 14:30:00,46.82,46.84,46.8,46.81,10100.0,44.4182,44.4372,44.3992,44.4087,10100.0
2007-03-30 14:35:00,46.81,46.95,46.8,46.91,89300.0,44.4087,44.5415,44.3992,44.5036,89300.0
2007-03-30 14:40:00,46.9,46.98,46.9,46.98,99200.0,44.4941,44.57,44.4941,44.57,99200.0
2007-03-30 14:45:00,46.98,47.0,46.95,46.96,60200.0,44.57,44.589,44.5415,44.551,60200.0
2007-03-30 14:50:00,46.96,46.96,46.91,46.94,65500.0,44.551,44.551,44.5036,44.532,65500.0
2007-03-30 14:55:00,46.94,46.95,46.84,46.84,98000.0,44.532,44.5415,44.4372,44.4372,98000.0
2007-03-30 15:00:00,46.84,46.86,46.8,46.8,16900.0,44.4372,44.4561,44.3992,44.3992,16900.0
2007-03-30 15:05:00,46.8,46.81,46.74,46.74,83100.0,44.3992,44.4087,44.3423,44.3423,83100.0
2007-03-30 15:10:00,46.75,46.75,46.62,46.66,78100.0,44.3518,44.3518,44.2285,44.2664,78100.0
2007-03-30 15:15:00,46.65,46.74,46.65,46.72,38300.0,44.2569,44.3423,44.2569,44.3233,38300.0
2007-03-30 15:20:00,46.73,46.76,46.73,46.75,21700.0,44.3328,44.3613,44.3328,44.3518,21700.0
2007-03-30 15:25:00,46.73,46.77,46.72,46.75,14800.0,44.3328,44.3708,44.3233,44.3518,14800.0
2007-03-30 15:30:00,46.76,46.76,46.71,46.71,16500.0,44.3613,44.3613,44.3138,44.3138,16500.0
2007-03-30 15:35:00,46.71,46.71,46.66,46.66,40100.0,44.3138,44.3138,44.2664,44.2664,40100.0
2007-03-30 15:40:00,46.67,46.78,46.67,46.74,56700.0,44.2759,44.3802,44.2759,44.3423,56700.0
2007-03-30 15:45:00,46.74,46.85,46.74,46.84,42600.0,44.3423,44.4467,44.3423,44.4372,42600.0
2007-03-30 15:50:00,46.84,46.85,46.76,46.76,29500.0,44.4372,44.4467,44.3613,44.3613,29500.0
2007-03-30 15:55:00,46.77,46.77,46.71,46.72,48900.0,44.3708,44.3708,44.3138,44.3233,48900.0
2007-04-02 09:30:00,46.51,46.61,46.22,46.23,149800.0,44.1241,44.219,43.849,43.8585,149800.0
2007-04-02 09:35:00,46.23,46.51,46.2,46.39,72600.0,43.8585,44.1241,43.83,44.0103,72600.0
2007-04-02 09:40:00,46.39,46.46,46.33,46.36,37800.0,44.0103,44.0767,43.9533,43.9818,37800.0
2007-04-02 09:45:00,46.37,46.39,46.32,46.35,60800.0,43.9913,44.0103,43.9438,43.9723,60800.0
2007-04-02 09:50:00,46.35,46.36,46.26,46.31,47800.0,43.9723,43.9818,43.8869,43.9344,47800.0
2007-04-02 09:55:00,46.3,46.36,46.3,46.34,36000.0,43.9249,43.9818,43.9249,43.9628,36000.0
2007-04-02 10:00:00,46.34,46.36,46.25,46.27,57700.0,43.9628,43.9818,43.8774,43.8964,57700.0
2007-04-02 10:05:00,46.26,46.26,46.16,46.21,33000.0,43.8869,43.8869,43.7921,43.8395,33000.0
2007-04-02 10:10:00,46.21,46.23,46.11,46.15,26300.0,43.8395,43.8585,43.7446,43.7826,26300.0
2007-04-02 10:15:00,46.16,46.16,46.1,46.15,52900.0,43.7921,43.7921,43.7351,43.7826,52900.0
2007-04-02 10:20:00,46.13,46.18,46.11,46.11,19200.0,43.7636,43.811,43.7446,43.7446,19200.0
2007-04-02 10:25:00,46.12,46.19,46.12,46.17,7200.0,43.7541,43.8205,43.7541,43.8015,7200.0
2007-04-02 10:30:00,46.17,46.27,46.15,46.25,19700.0,43.8015,43.8964,43.7826,43.8774,19700.0
2007-04-02 10:35:00,46.27,46.27,46.21,46.26,18700.0,43.8964,43.8964,43.8395,43.8869,18700.0
2007-04-02 10:40:00,46.26,46.28,46.25,46.25,25200.0,43.8869,43.9059,43.8774,43.8774,25200.0
2007-04-02 10:45:00,46.25,46.27,46.25,46.26,18500.0,43.8774,43.8964,43.8774,43.8869,18500.0
2007-04-02 10:50:00,46.26,46.34,46.26,46.34,19000.0,43.8869,43.9628,43.8869,43.9628,19000.0
2007-04-02 10:55:00,46.35,46.37,46.32,46.34,93400.0,43.9723,43.9913,43.9438,43.9628,93400.0
2007-04-02 11:00:00,46.35,46.44,46.35,46.41,36800.0,43.9723,44.0577,43.9723,44.0292,36800.0
2007-04-02 11:05:00,46.41,46.42,46.34,46.35,64400.0,44.0292,44.0387,43.9628,43.9723,64400.0
2007-04-02 11:10:00,46.36,46.37,46.34,46.35,69100.0,43.9818,43.9913,43.9628,43.9723,69100.0
2007-04-02 11:15:00,46.35,46.35,46.32,46.33,26600.0,43.9723,43.9723,43.9438,43.9533,26600.0
2007-04-02 11:20:00,46.33,46.35,46.33,46.33,36600.0,43.9533,43.9723,43.9533,43.9533,36600.0
2007-04-02 11:25:00,46.34,46.35,46.33,46.34,9100.0,43.9628,43.9723,43.9533,43.9628,9100.0
2007-04-02 11:30:00,46.34,46.35,46.34,46.34,15000.0,43.9628,43.9723,43.9628,43.9628,15000.0
2007-04-02 11:35:00,46.35,46.35,46.31,46.33,27000.0,43.9723,43.9723,43.9344,43.9533,27000.0
2007-04-02 11:40:00,46.32,46.33,46.3,46.31,9800.0,43.9438,43.9533,43.9249,43.9344,9800.0
2007-04-02 11:45:00,46.31,46.31,46.28,46.3,28700.0,43.9344,43.9344,43.9059,43.9249,28700.0
2007-04-02 11:50:00,46.3,46.31,46.25,46.26,18600.0,43.9249,43.9344,43.8774,43.8869,18600.0
2007-04-02 11:55:00,46.26,46.32,46.26,46.29,22300.0,43.8869,43.9438,43.8869,43.9154,22300.0
2007-04-02 12:00:00,46.29,46.32,46.27,46.31,10000.0,43.9154,43.9438,43.8964,43.9344,10000.0
2007-04-02 12:05:00,46.31,46.32,46.29,46.3,4500.0,43.9344,43.9438,43.9154,43.9249,4500.0
2007-04-02 12:10:00,46.3,46.31,46.27,46.27,11500.0,43.9249,43.9344,43.8964,43.8964,11500.0
2007-04-02 12:15:00,46.28,46.33,46.27,46.27,30200.0,43.9059,43.9533,43.8964,43.8964,30200.0
2007-04-02 12:20:00,46.27,46.31,46.26,46.26,13700.0,43.8964,43.9344,43.8869,43.8869,13700.0
2007-04-02 12:25:00,46.26,46.31,46.26,46.27,20300.0,43.8869,43.9344,43.8869,43.8964,20300.0
2007-04-02 12:30:00,46.27,46.28,46.21,46.22,9200.0,43.8964,43.9059,43.8395,43.849,9200.0
2007-04-02 12:35:00,46.21,46.21,46.16,46.18,10800.0,43.8395,43.8395,43.7921,43.811,10800.0
2007-04-02 12:40:00,46.18,46.21,46.18,46.2,14800.0,43.811,43.8395,43.811,43.83,14800.0
2007-04-02 12:45:00,46.2,46.21,46.15,46.19,12100.0,43.83,43.8395,43.7826,43.8205,12100.0
2007-04-02 12:50:00,46.2,46.21,46.15,46.15,14700.0,43.83,43.8395,43.7826,43.7826,14700.0
2007-04-02 12:55:00,46.15,46.18,46.12,46.17,34400.0,43.7826,43.811,43.7541,43.8015,34400.0
2007-04-02 13:00:00,46.18,46.27,46.17,46.26,59100.0,43.811,43.8964,43.8015,43.8869,59100.0
2007-04-02 13:05:00,46.26,46.3,46.25,46.27,29400.0,43.8869,43.9249,43.8774,43.8964,29400.0
2007-04-02 13:10:00,46.27,46.3,46.23,46.26,136300.0,43.8964,43.9249,43.8585,43.8869,136300.0
2007-04-02 13:15:00,46.27,46.3,46.25,46.29,55900.0,43.8964,43.9249,43.8774,43.9154,55900.0
2007-04-02 13:20:00,46.29,46.3,46.24,46.27,36000.0,43.9154,43.9249,43.868,43.8964,36000.0
2007-04-02 13:25:00,46.27,46.3,46.27,46.28,9500.0,43.8964,43.9249,43.8964,43.9059,9500.0
2007-04-02 13:30:00,46.28,46.29,46.25,46.25,6000.0,43.9059,43.9154,43.8774,43.8774,6000.0
2007-04-02 13:35:00,46.25,46.3,46.25,46.27,21800.0,43.8774,43.9249,43.8774,43.8964,21800.0
2007-04-02 13:40:00,46.27,46.29,46.26,46.27,25300.0,43.8964,43.9154,43.8869,43.8964,25300.0
2007-04-02 13:45:00,46.28,46.3,46.27,46.3,16600.0,43.9059,43.9249,43.8964,43.9249,16600.0
2007-04-02 13:50:00,46.29,46.3,46.27,46.29,10100.0,43.9154,43.9249,43.8964,43.9154,10100.0
2007-04-02 13:55:00,46.29,46.3,46.27,46.29,12600.0,43.9154,43.9249,43.8964,43.9154,12600.0
2007-04-02 14:00:00,46.29,46.29,46.21,46.25,29600.0,43.9154,43.9154,43.8395,43.8774,29600.0
2007-04-02 14:05:00,46.24,46.26,46.2,46.2,33100.0,43.868,43.8869,43.83,43.83,33100.0
2007-04-02 14:10:00,46.21,46.22,46.14,46.15,65700.0,43.8395,43.849,43.7731,43.7826,65700.0
2007-04-02 14:15:00,46.15,46.23,46.14,46.16,37300.0,43.7826,43.8585,43.7731,43.7921,37300.0
2007-04-02 14:20:00,46.16,46.25,46.16,46.25,39000.0,43.7921,43.8774,43.7921,43.8774,39000.0
2007-04-02 14:25:00,46.25,46.27,46.24,46.26,12600.0,43.8774,43.8964,43.868,43.8869,12600.0
2007-04-02 14:30:00,46.24,46.25,46.22,46.23,13400.0,43.868,43.8774,43.849,43.8585,13400.0
2007-04-02 14:35:00,46.23,46.26,46.23,46.26,14500.0,43.8585,43.8869,43.8585,43.8869,14500.0
2007-04-02 14:40:00,46.26,46.27,46.25,46.27,11000.0,43.8869,43.8964,43.8774,43.8964,11000.0
2007-04-02 14:45:00,46.27,46.3,46.25,46.25,12900.0,43.8964,43.9249,43.8774,43.8774,12900.0
2007-04-02 14:50:00,46.25,46.29,46.25,46.29,9600.0,43.8774,43.9154,43.8774,43.9154,9600.0
2007-04-02 14:55:00,46.27,46.29,46.26,46.28,7700.0,43.8964,43.9154,43.8869,43.9059,7700.0
2007-04-02 15:00:00,46.28,46.29,46.27,46.27,6100.0,43.9059,43.9154,43.8964,43.8964,6100.0
2007-04-02 15:05:00,46.26,46.31,46.26,46.28,50900.0,43.8869,43.9344,43.8869,43.9059,50900.0
2007-04-02 15:10:00,46.29,46.31,46.28,46.3,53300.0,43.9154,43.9344,43.9059,43.9249,53300.0
2007-04-02 15:15:00,46.3,46.35,46.29,46.32,30300.0,43.9249,43.9723,43.9154,43.9438,30300.0
2007-04-02 15:20:00,46.31,46.33,46.28,46.28,26800.0,43.9344,43.9533,43.9059,43.9059,26800.0
2007-04-02 15:25:00,46.29,46.31,46.26,46.27,29800.0,43.9154,43.9344,43.8869,43.8964,29800.0
2007-04-02 15:30:00,46.27,46.27,46.23,46.24,19100.0,43.8964,43.8964,43.8585,43.868,19100.0
2007-04-02 15:35:00,46.24,46.24,46.18,46.2,34200.0,43.868,43.868,43.811,43.83,34200.0
2007-04-02 15:40:00,46.2,46.25,46.19,46.25,32000.0,43.83,43.8774,43.8205,43.8774,32000.0
2007-04-02 15:45:00,46.25,46.3,46.24,46.29,12700.0,43.8774,43.9249,43.868,43.9154,12700.0
2007-04-02 15:50:00,46.28,46.3,46.25,46.3,32600.0,43.9059,43.9249,43.8774,43.9249,32600.0
2007-04-02 15:55:00,46.29,46.3,46.27,46.29,49000.0,43.9154,43.9249,43.8964,43.9154,49000.0
2007-04-03 09:35:00,46.5,46.59,46.38,46.51,64700.0,44.1146,44.2,44.0008,44.1241,64700.0
2007-04-03 09:40:00,46.52,46.63,46.51,46.61,32400.0,44.1336,44.2379,44.1241,44.219,32400.0
2007-04-03 09:45:00,46.61,46.61,46.4,46.46,54400.0,44.219,44.219,44.0197,44.0767,54400.0
2007-04-03 09:50:00,46.46,46.5,46.45,46.48,63200.0,44.0767,44.1146,44.0672,44.0956,63200.0
2007-04-03 09:55:00,46.47,46.51,46.47,46.5,36800.0,44.0862,44.1241,44.0862,44.1146,36800.0
2007-04-03 10:00:00,46.51,46.72,46.48,46.7,56400.0,44.1241,44.3233,44.0956,44.3044,56400.0
2007-04-03 10:05:00,46.71,46.74,46.69,46.71,37400.0,44.3138,44.3423,44.2949,44.3138,37400.0
2007-04-03 10:10:00,46.72,46.74,46.7,46.73,11100.0,44.3233,44.3423,44.3044,44.3328,11100.0
2007-04-03 10:15:00,46.73,46.75,46.7,46.74,28300.0,44.3328,44.3518,44.3044,44.3423,28300.0
2007-04-03 10:20:00,46.75,46.79,46.72,46.75,260200.0,44.3518,44.3897,44.3233,44.3518,260200.0
2007-04-03 10:25:00,46.76,46.79,46.75,46.76,22700.0,44.3613,44.3897,44.3518,44.3613,22700.0
2007-04-03 10:30:00,46.76,46.81,46.72,46.75,37800.0,44.3613,44.4087,44.3233,44.3518,37800.0
2007-04-03 10:35:00,46.76,46.87,46.76,46.82,48100.0,44.3613,44.4656,44.3613,44.4182,48100.0
2007-04-03 10:40:00,46.83,46.87,46.73,46.87,99000.0,44.4277,44.4656,44.3328,44.4656,99000.0
2007-04-03 10:45:00,46.87,46.97,46.87,46.93,19600.0,44.4656,44.5605,44.4656,44.5226,19600.0
2007-04-03 10:50:00,46.93,46.97,46.89,46.9,32400.0,44.5226,44.5605,44.4846,44.4941,32400.0
2007-04-03 10:55:00,46.91,46.96,46.91,46.93,14000.0,44.5036,44.551,44.5036,44.5226,14000.0
2007-04-03 11:00:00,46.92,46.96,46.86,46.86,20100.0,44.5131,44.551,44.4561,44.4561,20100.0
2007-04-03 11:05:00,46.87,46.93,46.87,46.93,21400.0,44.4656,44.5226,44.4656,44.5226,21400.0
2007-04-03 11:10:00,46.93,47.0,46.88,46.9,44900.0,44.5226,44.589,44.4751,44.4941,44900.0
2007-04-03 11:15:00,46.88,46.9,46.87,46.88,18200.0,44.4751,44.4941,44.4656,44.4751,18200.0
2007-04-03 11:20:00,46.88,46.94,46.86,46.94,18200.0,44.4751,44.532,44.4561,44.532,18200.0
2007-04-03 11:25:00,46.93,46.93,46.84,46.9,54900.0,44.5226,44.5226,44.4372,44.4941,54900.0
2007-04-03 11:30:00,46.88,46.91,46.85,46.89,18000.0,44.4751,44.5036,44.4467,44.4846,18000.0
2007-04-03 11:35:00,46.89,46.9,46.88,46.9,18300.0,44.4846,44.4941,44.4751,44.4941,18300.0
2007-04-03 11:40:00,46.9,46.9,46.86,46.9,15500.0,44.4941,44.4941,44.4561,44.4941,15500.0
2007-04-03 11:45:00,46.9,46.9,46.88,46.9,19800.0,44.4941,44.4941,44.4751,44.4941,19800.0
2007-04-03 11:50:00,46.9,46.9,46.87,46.87,20300.0,44.4941,44.4941,44.4656,44.4656,20300.0
2007-04-03 11:55:00,46.87,46.88,46.85,46.88,13800.0,44.4656,44.4751,44.4467,44.4751,13800.0
2007-04-03 12:00:00,46.88,46.88,46.78,46.85,58700.0,44.4751,44.4751,44.3802,44.4467,58700.0
2007-04-03 12:05:00,46.85,46.88,46.85,46.88,6500.0,44.4467,44.4751,44.4467,44.4751,6500.0
2007-04-03 12:10:00,46.88,46.91,46.86,46.9,21500.0,44.4751,44.5036,44.4561,44.4941,21500.0
2007-04-03 12:15:00,46.89,46.91,46.88,46.9,13800.0,44.4846,44.5036,44.4751,44.4941,13800.0
2007-04-03 12:20:00,46.9,46.91,46.88,46.9,10600.0,44.4941,44.5036,44.4751,44.4941,10600.0
2007-04-03 12:25:00,46.9,46.91,46.83,46.85,28200.0,44.4941,44.5036,44.4277,44.4467,28200.0
2007-04-03 12:30:00,46.85,46.88,46.85,46.86,14700.0,44.4467,44.4751,44.4467,44.4561,14700.0
2007-04-03 12:35:00,46.87,46.9,46.86,46.9,13800.0,44.4656,44.4941,44.4561,44.4941,13800.0
2007-04-03 12:40:00,46.89,46.9,46.89,46.9,17000.0,44.4846,44.4941,44.4846,44.4941,17000.0
2007-04-03 12:45:00,46.9,46.9,46.83,46.84,18900.0,44.4941,44.4941,44.4277,44.4372,18900.0
2007-04-03 12:50:00,46.84,46.87,46.83,46.86,12200.0,44.4372,44.4656,44.4277,44.4561,12200.0
2007-04-03 12:55:00,46.86,46.89,46.86,46.88,17300.0,44.4561,44.4846,44.4561,44.4751,17300.0
2007-04-03 13:00:00,46.88,46.88,46.83,46.84,12800.0,44.4751,44.4751,44.4277,44.4372,12800.0
2007-04-03 13:05:00,46.84,46.86,46.83,46.86,12800.0,44.4372,44.4561,44.4277,44.4561,12800.0
2007-04-03 13:10:00,46.86,46.86,46.82,46.83,11000.0,44.4561,44.4561,44.4182,44.4277,11000.0
2007-04-03 13:15:00,46.82,46.84,46.75,46.77,48000.0,44.4182,44.4372,44.3518,44.3708,48000.0
2007-04-03 13:20:00,46.77,46.8,46.74,46.76,52200.0,44.3708,44.3992,44.3423,44.3613,52200.0
2007-04-03 13:25:00,46.76,46.8,46.75,46.78,65500.0,44.3613,44.3992,44.3518,44.3802,65500.0
2007-04-03 13:30:00,46.77,46.79,46.75,46.75,23000.0,44.3708,44.3897,44.3518,44.3518,23000.0
2007-04-03 13:35:00,46.75,46.79,46.73,46.75,55800.0,44.3518,44.3897,44.3328,44.3518,55800.0
2007-04-03 13:40:00,46.74,46.79,46.73,46.78,56700.0,44.3423,44.3897,44.3328,44.3802,56700.0
2007-04-03 13:45:00,46.77,46.82,46.73,46.73,51000.0,44.3708,44.4182,44.3328,44.3328,51000.0
2007-04-03 13:50:00,46.74,46.76,46.73,46.75,33200.0,44.3423,44.3613,44.3328,44.3518,33200.0
2007-04-03 13:55:00,46.75,46.76,46.73,46.74,42600.0,44.3518,44.3613,44.3328,44.3423,42600.0
2007-04-03 14:00:00,46.73,46.75,46.72,46.75,71400.0,44.3328,44.3518,44.3233,44.3518,71400.0
2007-04-03 14:05:00,46.75,46.75,46.73,46.74,11900.0,44.3518,44.3518,44.3328,44.3423,11900.0
2007-04-03 14:10:00,46.74,46.75,46.73,46.75,47300.0,44.3423,44.3518,44.3328,44.3518,47300.0
2007-04-03 14:15:00,46.74,46.75,46.73,46.74,20100.0,44.3423,44.3518,44.3328,44.3423,20100.0
2007-04-03 14:20:00,46.75,46.75,46.73,46.74,19000.0,44.3518,44.3518,44.3328,44.3423,19000.0
2007-04-03 14:25:00,46.75,46.75,46.73,46.74,53200.0,44.3518,44.3518,44.3328,44.3423,53200.0
2007-04-03 14:30:00,46.75,46.75,46.73,46.73,39700.0,44.3518,44.3518,44.3328,44.3328,39700.0
2007-04-03 14:35:00,46.73,46.73,46.7,46.7,43700.0,44.3328,44.3328,44.3044,44.3044,43700.0
2007-04-03 14:40:00,46.7,46.72,46.7,46.72,31100.0,44.3044,44.3233,44.3044,44.3233,31100.0
2007-04-03 14:45:00,46.72,46.73,46.7,46.71,64700.0,44.3233,44.3328,44.3044,44.3138,64700.0
2007-04-03 14:50:00,46.71,46.73,46.7,46.72,37700.0,44.3138,44.3328,44.3044,44.3233,37700.0
2007-04-03 14:55:00,46.72,46.73,46.71,46.73,100600.0,44.3233,44.3328,44.3138,44.3328,100600.0
2007-04-03 15:00:00,46.72,46.74,46.7,46.73,260800.0,44.3233,44.3423,44.3044,44.3328,260800.0
2007-04-03 15:05:00,46.73,46.73,46.71,46.71,38800.0,44.3328,44.3328,44.3138,44.3138,38800.0
2007-04-03 15:10:00,46.72,46.72,46.7,46.72,22700.0,44.3233,44.3233,44.3044,44.3233,22700.0
2007-04-03 15:15:00,46.72,46.74,46.7,46.73,17500.0,44.3233,44.3423,44.3044,44.3328,17500.0
2007-04-03 15:20:00,46.72,46.76,46.72,46.74,51400.0,44.3233,44.3613,44.3233,44.3423,51400.0
2007-04-03 15:25:00,46.74,46.75,46.72,46.72,89400.0,44.3423,44.3518,44.3233,44.3233,89400.0
2007-04-03 15:30:00,46.73,46.76,46.72,46.75,49400.0,44.3328,44.3613,44.3233,44.3518,49400.0
2007-04-03 15:35:00,46.74,46.75,46.72,46.73,72600.0,44.3423,44.3518,44.3233,44.3328,72600.0
2007-04-03 15:40:00,46.73,46.74,46.7,46.73,83800.0,44.3328,44.3423,44.3044,44.3328,83800.0
2007-04-03 15:45:00,46.73,46.77,46.73,46.74,97000.0,44.3328,44.3708,44.3328,44.3423,97000.0
2007-04-03 15:50:00,46.75,46.77,46.71,46.72,102800.0,44.3518,44.3708,44.3138,44.3233,102800.0
2007-04-03 15:55:00,46.72,46.73,46.68,46.68,118100.0,44.3233,44.3328,44.2854,44.2854,118100.0
2007-04-04 09:30:00,46.75,46.9,46.7,46.88,49000.0,44.3518,44.4941,44.3044,44.4751,49000.0
2007-04-04 09:35:00,46.89,46.9,46.84,46.85,38000.0,44.4846,44.4941,44.4372,44.4467,38000.0
2007-04-04 09:40:00,46.85,46.86,46.8,46.8,23800.0,44.4467,44.4561,44.3992,44.3992,23800.0
2007-04-04 09:45:00,46.8,46.81,46.77,46.78,28000.0,44.3992,44.4087,44.3708,44.3802,28000.0
2007-04-04 09:50:00,46.76,46.77,46.76,46.77,3100.0,44.3613,44.3708,44.3613,44.3708,3100.0
2007-04-04 09:55:00,46.77,46.8,46.75,46.8,21900.0,44.3708,44.3992,44.3518,44.3992,21900.0
2007-04-04 10:00:00,46.79,46.79,46.75,46.77,42900.0,44.3897,44.3897,44.3518,44.3708,42900.0
2007-04-04 10:05:00,46.77,46.83,46.76,46.81,26400.0,44.3708,44.4277,44.3613,44.4087,26400.0
2007-04-04 10:10:00,46.82,46.88,46.78,46.87,38100.0,44.4182,44.4751,44.3802,44.4656,38100.0
2007-04-04 10:15:00,46.87,46.9,46.87,46.9,24700.0,44.4656,44.4941,44.4656,44.4941,24700.0
2007-04-04 10:20:00,46.9,46.93,46.88,46.91,28600.0,44.4941,44.5226,44.4751,44.5036,28600.0
2007-04-04 10:25:00,46.92,46.97,46.92,46.93,44900.0,44.5131,44.5605,44.5131,44.5226,44900.0
2007-04-04 10:30:00,46.94,46.94,46.9,46.9,22600.0,44.532,44.532,44.4941,44.4941,22600.0
2007-04-04 10:35:00,46.9,46.94,46.9,46.94,27800.0,44.4941,44.532,44.4941,44.532,27800.0
2007-04-04 10:40:00,46.93,46.95,46.93,46.93,15500.0,44.5226,44.5415,44.5226,44.5226,15500.0
2007-04-04 10:45:00,46.93,46.94,46.9,46.9,61900.0,44.5226,44.532,44.4941,44.4941,61900.0
2007-04-04 10:50:00,46.9,46.94,46.9,46.94,21400.0,44.4941,44.532,44.4941,44.532,21400.0
2007-04-04 10:55:00,46.94,46.98,46.92,46.98,47500.0,44.532,44.57,44.5131,44.57,47500.0
2007-04-04 11:00:00,46.98,47.03,46.97,47.02,57000.0,44.57,44.6174,44.5605,44.6079,57000.0
2007-04-04 11:05:00,47.01,47.07,47.01,47.07,35300.0,44.5985,44.6554,44.5985,44.6554,35300.0
2007-04-04 11:10:00,47.07,47.15,47.06,47.14,54100.0,44.6554,44.7313,44.6459,44.7218,54100.0
2007-04-04 11:15:00,47.15,47.29,47.15,47.29,99400.0,44.7313,44.8641,44.7313,44.8641,99400.0
2007-04-04 11:20:00,47.29,47.34,47.26,47.31,76800.0,44.8641,44.9115,44.8356,44.8831,76800.0
2007-04-04 11:25:00,47.31,47.32,47.3,47.32,36300.0,44.8831,44.8925,44.8736,44.8925,36300.0
2007-04-04 11:30:00,47.32,47.38,47.3,47.38,86000.0,44.8925,44.9495,44.8736,44.9495,86000.0
2007-04-04 11:35:00,47.38,47.4,47.37,47.39,46500.0,44.9495,44.9684,44.94,44.959,46500.0
2007-04-04 11:40:00,47.38,47.39,47.35,47.37,42300.0,44.9495,44.959,44.921,44.94,42300.0
2007-04-04 11:45:00,47.37,47.39,47.32,47.33,76600.0,44.94,44.959,44.8925,44.902,76600.0
2007-04-04 11:50:00,47.32,47.33,47.29,47.3,65700.0,44.8925,44.902,44.8641,44.8736,65700.0
2007-04-04 11:55:00,47.3,47.35,47.29,47.35,64500.0,44.8736,44.921,44.8641,44.921,64500.0
2007-04-04 12:00:00,47.35,47.38,47.31,47.38,95700.0,44.921,44.9495,44.8831,44.9495,95700.0
2007-04-04 12:05:00,47.38,47.38,47.28,47.29,39000.0,44.9495,44.9495,44.8546,44.8641,39000.0
2007-04-04 12:10:00,47.29,47.39,47.28,47.39,36800.0,44.8641,44.959,44.8546,44.959,36800.0
2007-04-04 12:15:00,47.39,47.4,47.38,47.39,14300.0,44.959,44.9684,44.9495,44.959,14300.0
2007-04-04 12:20:00,47.4,47.41,47.39,47.4,31300.0,44.9684,44.9779,44.959,44.9684,31300.0
2007-04-04 12:25:00,47.4,47.4,47.34,47.35,23800.0,44.9684,44.9684,44.9115,44.921,23800.0
2007-04-04 12:30:00,47.35,47.4,47.34,47.38,35800.0,44.921,44.9684,44.9115,44.9495,35800.0
2007-04-04 12:35:00,47.38,47.4,47.38,47.38,29000.0,44.9495,44.9684,44.9495,44.9495,29000.0
2007-04-04 12:40:00,47.37,47.39,47.34,47.37,23700.0,44.94,44.959,44.9115,44.94,23700.0
2007-04-04 12:45:00,47.38,47.38,47.37,47.38,5600.0,44.9495,44.9495,44.94,44.9495,5600.0
2007-04-04 12:50:00,47.38,47.38,47.33,47.33,11600.0,44.9495,44.9495,44.902,44.902,11600.0
2007-04-04 12:55:00,47.33,47.35,47.33,47.35,9900.0,44.902,44.921,44.902,44.921,9900.0
2007-04-04 13:00:00,47.34,47.35,47.3,47.31,20200.0,44.9115,44.921,44.8736,44.8831,20200.0
2007-04-04 13:05:00,47.3,47.32,47.28,47.31,30700.0,44.8736,44.8925,44.8546,44.8831,30700.0
2007-04-04 13:10:00,47.32,47.35,47.31,47.35,18600.0,44.8925,44.921,44.8831,44.921,18600.0
2007-04-04 13:15:00,47.35,47.37,47.35,47.36,10500.0,44.921,44.94,44.921,44.9305,10500.0
2007-04-04 13:20:00,47.36,47.36,47.28,47.35,18300.0,44.9305,44.9305,44.8546,44.921,18300.0
2007-04-04 13:25:00,47.35,47.35,47.31,47.33,10400.0,44.921,44.921,44.8831,44.902,10400.0
2007-04-04 13:30:00,47.32,47.35,47.32,47.34,14000.0,44.8925,44.921,44.8925,44.9115,14000.0
2007-04-04 13:35:00,47.33,47.34,47.29,47.3,49900.0,44.902,44.9115,44.8641,44.8736,49900.0
2007-04-04 13:40:00,47.3,47.34,47.26,47.32,42100.0,44.8736,44.9115,44.8356,44.8925,42100.0
2007-04-04 13:45:00,47.32,47.37,47.3,47.37,17900.0,44.8925,44.94,44.8736,44.94,17900.0
2007-04-04 13:50:00,47.37,47.39,47.36,47.39,19800.0,44.94,44.959,44.9305,44.959,19800.0
2007-04-04 13:55:00,47.39,47.4,47.32,47.33,27100.0,44.959,44.9684,44.8925,44.902,27100.0
2007-04-04 14:00:00,47.34,47.4,47.32,47.39,26600.0,44.9115,44.9684,44.8925,44.959,26600.0
2007-04-04 14:05:00,47.37,47.41,47.36,47.4,19200.0,44.94,44.9779,44.9305,44.9684,19200.0
2007-04-04 14:10:00,47.4,47.41,47.38,47.4,17700.0,44.9684,44.9779,44.9495,44.9684,17700.0
2007-04-04 14:15:00,47.4,47.42,47.35,47.36,22200.0,44.9684,44.9874,44.921,44.9305,22200.0
2007-04-04 14:20:00,47.35,47.44,47.35,47.43,25600.0,44.921,45.0064,44.921,44.9969,25600.0
2007-04-04 14:25:00,47.43,47.43,47.35,47.37,42700.0,44.9969,44.9969,44.921,44.94,42700.0
2007-04-04 14:30:00,47.39,47.44,47.38,47.43,31000.0,44.959,45.0064,44.9495,44.9969,31000.0
2007-04-04 14:35:00,47.43,47.47,47.42,47.44,36200.0,44.9969,45.0349,44.9874,45.0064,36200.0
2007-04-04 14:40:00,47.45,47.47,47.42,47.42,44900.0,45.0159,45.0349,44.9874,44.9874,44900.0
2007-04-04 14:45:00,47.43,47.43,47.4,47.42,21500.0,44.9969,44.9969,44.9684,44.9874,21500.0
2007-04-04 14:50:00,47.43,47.44,47.41,47.42,22700.0,44.9969,45.0064,44.9779,44.9874,22700.0
2007-04-04 14:55:00,47.42,47.47,47.42,47.46,55700.0,44.9874,45.0349,44.9874,45.0254,55700.0
2007-04-04 15:00:00,47.45,47.47,47.43,47.43,36100.0,45.0159,45.0349,44.9969,44.9969,36100.0
2007-04-04 15:05:00,47.44,47.49,47.43,47.49,36400.0,45.0064,45.0538,44.9969,45.0538,36400.0
2007-04-04 15:10:00,47.49,47.49,47.46,47.46,19800.0,45.0538,45.0538,45.0254,45.0254,19800.0
2007-04-04 15:15:00,47.47,47.52,47.46,47.5,36800.0,45.0349,45.0823,45.0254,45.0633,36800.0
2007-04-04 15:20:00,47.5,47.52,47.48,47.52,50200.0,45.0633,45.0823,45.0443,45.0823,50200.0
2007-04-04 15:25:00,47.52,47.54,47.48,47.51,46700.0,45.0823,45.1013,45.0443,45.0728,46700.0
2007-04-04 15:30:00,47.51,47.55,47.48,47.49,61500.0,45.0728,45.1107,45.0443,45.0538,61500.0
2007-04-04 15:35:00,47.49,47.52,47.48,47.5,46900.0,45.0538,45.0823,45.0443,45.0633,46900.0
2007-04-04 15:40:00,47.5,47.5,47.43,47.44,32600.0,45.0633,45.0633,44.9969,45.0064,32600.0
2007-04-04 15:45:00,47.44,47.46,47.43,47.46,36100.0,45.0064,45.0254,44.9969,45.0254,36100.0
2007-04-04 15:50:00,47.45,47.46,47.39,47.43,56400.0,45.0159,45.0254,44.959,44.9969,56400.0
2007-04-04 15:55:00,47.43,47.44,47.39,47.44,49700.0,44.9969,45.0064,44.959,45.0064,49700.0
2007-04-05 09:30:00,47.3,47.48,47.3,47.45,31800.0,44.8736,45.0443,44.8736,45.0159,31800.0
2007-04-05 09:35:00,47.45,47.45,47.3,47.36,25300.0,45.0159,45.0159,44.8736,44.9305,25300.0
2007-04-05 09:40:00,47.31,47.33,47.22,47.22,19800.0,44.8831,44.902,44.7977,44.7977,19800.0
2007-04-05 09:45:00,47.2,47.25,47.18,47.22,12800.0,44.7787,44.8261,44.7597,44.7977,12800.0
2007-04-05 09:50:00,47.22,47.32,47.21,47.26,29900.0,44.7977,44.8925,44.7882,44.8356,29900.0
2007-04-05 09:55:00,47.26,47.57,47.25,47.35,231100.0,44.8356,45.1297,44.8261,44.921,231100.0
2007-04-05 10:00:00,47.35,47.49,47.35,47.46,23600.0,44.921,45.0538,44.921,45.0254,23600.0
2007-04-05 10:05:00,47.47,47.69,47.47,47.69,37400.0,45.0349,45.2436,45.0349,45.2436,37400.0
2007-04-05 10:10:00,47.68,47.84,47.67,47.84,48500.0,45.2341,45.3859,45.2246,45.3859,48500.0
2007-04-05 10:15:00,47.84,47.95,47.82,47.91,68200.0,45.3859,45.4902,45.3669,45.4523,68200.0
2007-04-05 10:20:00,47.89,47.99,47.89,47.99,77700.0,45.4333,45.5282,45.4333,45.5282,77700.0
2007-04-05 10:25:00,47.97,48.07,47.93,48.05,74500.0,45.5092,45.6041,45.4713,45.5851,74500.0
2007-04-05 10:30:00,48.06,48.27,47.98,48.26,180900.0,45.5946,45.7938,45.5187,45.7843,180900.0
2007-04-05 10:35:00,48.26,48.38,48.18,48.32,155600.0,45.7843,45.8982,45.7084,45.8412,155600.0
2007-04-05 10:40:00,48.3,48.36,48.27,48.36,200600.0,45.8223,45.8792,45.7938,45.8792,200600.0
2007-04-05 10:45:00,48.37,48.38,48.31,48.33,48900.0,45.8887,45.8982,45.8318,45.8507,48900.0
2007-04-05 10:50:00,48.34,48.35,48.31,48.32,65400.0,45.8602,45.8697,45.8318,45.8412,65400.0
2007-04-05 10:55:00,48.32,48.33,48.23,48.23,60100.0,45.8412,45.8507,45.7559,45.7559,60100.0
2007-04-05 11:00:00,48.23,48.31,48.22,48.31,102100.0,45.7559,45.8318,45.7464,45.8318,102100.0
2007-04-05 11:05:00,48.31,48.34,48.3,48.3,40100.0,45.8318,45.8602,45.8223,45.8223,40100.0
2007-04-05 11:10:00,48.3,48.3,48.28,48.29,32900.0,45.8223,45.8223,45.8033,45.8128,32900.0
2007-04-05 11:15:00,48.29,48.31,48.28,48.31,35400.0,45.8128,45.8318,45.8033,45.8318,35400.0
2007-04-05 11:20:00,48.3,48.31,48.3,48.31,20300.0,45.8223,45.8318,45.8223,45.8318,20300.0
2007-04-05 11:25:00,48.3,48.33,48.3,48.33,32500.0,45.8223,45.8507,45.8223,45.8507,32500.0
2007-04-05 11:30:00,48.32,48.5,48.32,48.44,77700.0,45.8412,46.012,45.8412,45.9551,77700.0
2007-04-05 11:35:00,48.43,48.47,48.41,48.41,58300.0,45.9456,45.9836,45.9266,45.9266,58300.0
2007-04-05 11:40:00,48.42,48.47,48.39,48.47,127200.0,45.9361,45.9836,45.9077,45.9836,127200.0
2007-04-05 11:45:00,48.47,48.47,48.42,48.43,16500.0,45.9836,45.9836,45.9361,45.9456,16500.0
2007-04-05 11:50:00,48.43,48.47,48.41,48.45,45900.0,45.9456,45.9836,45.9266,45.9646,45900.0
2007-04-05 11:55:00,48.45,48.52,48.44,48.49,66500.0,45.9646,46.031,45.9551,46.0025,66500.0
2007-04-05 12:00:00,48.5,48.6,48.5,48.6,47500.0,46.012,46.1069,46.012,46.1069,47500.0
2007-04-05 12:05:00,48.59,48.61,48.55,48.58,96900.0,46.0974,46.1164,46.0595,46.0879,96900.0
2007-04-05 12:10:00,48.6,48.65,48.59,48.61,20500.0,46.1069,46.1543,46.0974,46.1164,20500.0
2007-04-05 12:15:00,48.61,48.62,48.55,48.55,18800.0,46.1164,46.1259,46.0595,46.0595,18800.0
2007-04-05 12:20:00,48.55,48.6,48.53,48.59,100000.0,46.0595,46.1069,46.0405,46.0974,100000.0
2007-04-05 12:25:00,48.59,48.61,48.57,48.61,28300.0,46.0974,46.1164,46.0784,46.1164,28300.0
2007-04-05 12:30:00,48.6,48.61,48.56,48.56,18200.0,46.1069,46.1164,46.0689,46.0689,18200.0
2007-04-05 12:35:00,48.57,48.58,48.57,48.57,17900.0,46.0784,46.0879,46.0784,46.0784,17900.0
2007-04-05 12:40:00,48.58,48.59,48.55,48.55,43600.0,46.0879,46.0974,46.0595,46.0595,43600.0
2007-04-05 12:45:00,48.55,48.56,48.53,48.53,23900.0,46.0595,46.0689,46.0405,46.0405,23900.0
2007-04-05 12:50:00,48.53,48.56,48.53,48.56,40500.0,46.0405,46.0689,46.0405,46.0689,40500.0
2007-04-05 12:55:00,48.56,48.56,48.52,48.53,57300.0,46.0689,46.0689,46.031,46.0405,57300.0
2007-04-05 13:00:00,48.52,48.55,48.49,48.55,27100.0,46.031,46.0595,46.0025,46.0595,27100.0
2007-04-05 13:05:00,48.55,48.6,48.55,48.55,20900.0,46.0595,46.1069,46.0595,46.0595,20900.0
2007-04-05 13:10:00,48.53,48.54,48.5,48.51,53600.0,46.0405,46.05,46.012,46.0215,53600.0
2007-04-05 13:15:00,48.51,48.51,48.47,48.48,18900.0,46.0215,46.0215,45.9836,45.993,18900.0
2007-04-05 13:20:00,48.49,48.54,48.49,48.52,55700.0,46.0025,46.05,46.0025,46.031,55700.0
2007-04-05 13:25:00,48.52,48.53,48.5,48.52,25800.0,46.031,46.0405,46.012,46.031,25800.0
2007-04-05 13:30:00,48.52,48.55,48.51,48.52,28300.0,46.031,46.0595,46.0215,46.031,28300.0
2007-04-05 13:35:00,48.51,48.51,48.49,48.5,14500.0,46.0215,46.0215,46.0025,46.012,14500.0
2007-04-05 13:40:00,48.51,48.51,48.49,48.5,20400.0,46.0215,46.0215,46.0025,46.012,20400.0
2007-04-05 13:45:00,48.5,48.5,48.49,48.49,8200.0,46.012,46.012,46.0025,46.0025,8200.0
2007-04-05 13:50:00,48.5,48.5,48.49,48.5,45400.0,46.012,46.012,46.0025,46.012,45400.0
2007-04-05 13:55:00,48.5,48.54,48.49,48.54,60700.0,46.012,46.05,46.0025,46.05,60700.0
2007-04-05 14:00:00,48.53,48.54,48.51,48.51,27100.0,46.0405,46.05,46.0215,46.0215,27100.0
2007-04-05 14:05:00,48.52,48.53,48.51,48.53,60400.0,46.031,46.0405,46.0215,46.0405,60400.0
2007-04-05 14:10:00,48.52,48.55,48.51,48.55,35300.0,46.031,46.0595,46.0215,46.0595,35300.0
2007-04-05 14:15:00,48.55,48.55,48.52,48.52,9300.0,46.0595,46.0595,46.031,46.031,9300.0
2007-04-05 14:20:00,48.52,48.54,48.51,48.54,17000.0,46.031,46.05,46.0215,46.05,17000.0
2007-04-05 14:25:00,48.53,48.53,48.52,48.53,16200.0,46.0405,46.0405,46.031,46.0405,16200.0
2007-04-05 14:30:00,48.53,48.56,48.51,48.56,30700.0,46.0405,46.0689,46.0215,46.0689,30700.0
2007-04-05 14:35:00,48.56,48.59,48.52,48.52,38000.0,46.0689,46.0974,46.031,46.031,38000.0
2007-04-05 14:40:00,48.52,48.54,48.51,48.54,22200.0,46.031,46.05,46.0215,46.05,22200.0
2007-04-05 14:45:00,48.53,48.54,48.51,48.54,17700.0,46.0405,46.05,46.0215,46.05,17700.0
2007-04-05 14:50:00,48.54,48.54,48.52,48.52,12900.0,46.05,46.05,46.031,46.031,12900.0
2007-04-05 14:55:00,48.52,48.53,48.51,48.51,27200.0,46.031,46.0405,46.0215,46.0215,27200.0
2007-04-05 15:00:00,48.52,48.63,48.52,48.63,74000.0,46.031,46.1353,46.031,46.1353,74000.0
2007-04-05 15:05:00,48.63,48.72,48.61,48.72,112800.0,46.1353,46.2207,46.1164,46.2207,112800.0
2007-04-05 15:10:00,48.72,48.89,48.7,48.81,377600.0,46.2207,46.382,46.2018,46.3061,377600.0
2007-04-05 15:15:00,48.81,48.99,48.77,48.96,123600.0,46.3061,46.4769,46.2682,46.4484,123600.0
2007-04-05 15:20:00,48.96,49.04,48.95,49.01,191000.0,46.4484,46.5243,46.4389,46.4959,191000.0
2007-04-05 15:25:00,49.01,49.01,48.92,48.93,106600.0,46.4959,46.4959,46.4105,46.42,106600.0
2007-04-05 15:30:00,48.93,48.94,48.8,48.81,65500.0,46.42,46.4294,46.2966,46.3061,65500.0
2007-04-05 15:35:00,48.81,48.85,48.67,48.72,188200.0,46.3061,46.3441,46.1733,46.2207,188200.0
2007-04-05 15:40:00,48.72,48.72,48.64,48.69,271700.0,46.2207,46.2207,46.1448,46.1923,271700.0
2007-04-05 15:45:00,48.69,48.7,48.65,48.69,559500.0,46.1923,46.2018,46.1543,46.1923,559500.0
2007-04-05 15:50:00,48.68,48.7,48.64,48.68,290000.0,46.1828,46.2018,46.1448,46.1828,290000.0
2007-04-05 15:55:00,48.68,48.69,48.64,48.67,183300.0,46.1828,46.1923,46.1448,46.1733,183300.0
2007-04-09 09:30:00,48.6,48.7,48.51,48.65,147400.0,46.1069,46.2018,46.0215,46.1543,147400.0
2007-04-09 09:35:00,48.65,48.68,48.62,48.66,22400.0,46.1543,46.1828,46.1259,46.1638,22400.0
2007-04-09 09:40:00,48.67,48.89,48.66,48.75,64000.0,46.1733,46.382,46.1638,46.2492,64000.0
2007-04-09 09:45:00,48.75,48.9,48.7,48.81,60700.0,46.2492,46.3915,46.2018,46.3061,60700.0
2007-04-09 09:50:00,48.8,48.8,48.7,48.78,52200.0,46.2966,46.2966,46.2018,46.2777,52200.0
2007-04-09 09:55:00,48.77,48.82,48.72,48.76,33300.0,46.2682,46.3156,46.2207,46.2587,33300.0
2007-04-09 10:00:00,48.77,48.77,48.63,48.67,110300.0,46.2682,46.2682,46.1353,46.1733,110300.0
2007-04-09 10:05:00,48.68,48.75,48.52,48.54,41500.0,46.1828,46.2492,46.031,46.05,41500.0
2007-04-09 10:10:00,48.54,48.58,48.53,48.54,17900.0,46.05,46.0879,46.0405,46.05,17900.0
2007-04-09 10:15:00,48.53,48.53,48.44,48.53,42100.0,46.0405,46.0405,45.9551,46.0405,42100.0
2007-04-09 10:20:00,48.53,48.58,48.5,48.57,24500.0,46.0405,46.0879,46.012,46.0784,24500.0
2007-04-09 10:25:00,48.58,48.61,48.56,48.57,33900.0,46.0879,46.1164,46.0689,46.0784,33900.0
2007-04-09 10:30:00,48.59,48.61,48.58,48.6,45700.0,46.0974,46.1164,46.0879,46.1069,45700.0
2007-04-09 10:35:00,48.61,48.62,48.59,48.6,12200.0,46.1164,46.1259,46.0974,46.1069,12200.0
2007-04-09 10:40:00,48.59,48.61,48.59,48.6,15100.0,46.0974,46.1164,46.0974,46.1069,15100.0
2007-04-09 10:45:00,48.6,48.62,48.59,48.6,44000.0,46.1069,46.1259,46.0974,46.1069,44000.0
2007-04-09 10:50:00,48.61,48.64,48.6,48.62,16200.0,46.1164,46.1448,46.1069,46.1259,16200.0
2007-04-09 10:55:00,48.62,48.63,48.59,48.62,46200.0,46.1259,46.1353,46.0974,46.1259,46200.0
2007-04-09 11:00:00,48.62,48.64,48.61,48.61,12700.0,46.1259,46.1448,46.1164,46.1164,12700.0
2007-04-09 11:05:00,48.62,48.62,48.59,48.61,27200.0,46.1259,46.1259,46.0974,46.1164,27200.0
2007-04-09 11:10:00,48.61,48.63,48.61,48.62,37100.0,46.1164,46.1353,46.1164,46.1259,37100.0
2007-04-09 11:15:00,48.62,48.63,48.6,48.6,875800.0,46.1259,46.1353,46.1069,46.1069,875800.0
2007-04-09 11:20:00,48.61,48.61,48.56,48.58,8700.0,46.1164,46.1164,46.0689,46.0879,8700.0
2007-04-09 11:25:00,48.57,48.57,48.51,48.52,238500.0,46.0784,46.0784,46.0215,46.031,238500.0
2007-04-09 11:30:00,48.53,48.57,48.5,48.55,32100.0,46.0405,46.0784,46.012,46.0595,32100.0
2007-04-09 11:35:00,48.55,48.56,48.52,48.55,20500.0,46.0595,46.0689,46.031,46.0595,20500.0
2007-04-09 11:40:00,48.56,48.61,48.54,48.57,30300.0,46.0689,46.1164,46.05,46.0784,30300.0
2007-04-09 11:45:00,48.56,48.57,48.51,48.51,39600.0,46.0689,46.0784,46.0215,46.0215,39600.0
2007-04-09 11:50:00,48.51,48.51,48.46,48.46,13500.0,46.0215,46.0215,45.9741,45.9741,13500.0
2007-04-09 11:55:00,48.46,48.46,48.39,48.4,24000.0,45.9741,45.9741,45.9077,45.9171,24000.0
2007-04-09 12:00:00,48.4,48.41,48.35,48.35,13400.0,45.9171,45.9266,45.8697,45.8697,13400.0
2007-04-09 12:05:00,48.36,48.4,48.35,48.4,31200.0,45.8792,45.9171,45.8697,45.9171,31200.0
2007-04-09 12:10:00,48.39,48.4,48.38,48.4,58800.0,45.9077,45.9171,45.8982,45.9171,58800.0
2007-04-09 12:15:00,48.4,48.4,48.34,48.34,14400.0,45.9171,45.9171,45.8602,45.8602,14400.0
2007-04-09 12:20:00,48.35,48.35,48.31,48.32,18000.0,45.8697,45.8697,45.8318,45.8412,18000.0
2007-04-09 12:25:00,48.32,48.33,48.31,48.32,12600.0,45.8412,45.8507,45.8318,45.8412,12600.0
2007-04-09 12:30:00,48.31,48.37,48.31,48.35,25000.0,45.8318,45.8887,45.8318,45.8697,25000.0
2007-04-09 12:35:00,48.33,48.4,48.33,48.4,27100.0,45.8507,45.9171,45.8507,45.9171,27100.0
2007-04-09 12:40:00,48.4,48.4,48.3,48.31,21200.0,45.9171,45.9171,45.8223,45.8318,21200.0
2007-04-09 12:45:00,48.31,48.41,48.3,48.4,46300.0,45.8318,45.9266,45.8223,45.9171,46300.0
2007-04-09 12:50:00,48.41,48.45,48.4,48.44,13600.0,45.9266,45.9646,45.9171,45.9551,13600.0
2007-04-09 12:55:00,48.45,48.47,48.44,48.47,7600.0,45.9646,45.9836,45.9551,45.9836,7600.0
2007-04-09 13:00:00,48.47,48.5,48.47,48.5,22200.0,45.9836,46.012,45.9836,46.012,22200.0
2007-04-09 13:05:00,48.5,48.51,48.49,48.5,145800.0,46.012,46.0215,46.0025,46.012,145800.0
2007-04-09 13:10:00,48.5,48.5,48.44,48.45,14800.0,46.012,46.012,45.9551,45.9646,14800.0
2007-04-09 13:15:00,48.46,48.46,48.45,48.46,3700.0,45.9741,45.9741,45.9646,45.9741,3700.0
2007-04-09 13:20:00,48.45,48.53,48.45,48.52,17200.0,45.9646,46.0405,45.9646,46.031,17200.0
2007-04-09 13:25:00,48.51,48.52,48.5,48.5,12000.0,46.0215,46.031,46.012,46.012,12000.0
2007-04-09 13:30:00,48.5,48.51,48.5,48.5,20300.0,46.012,46.0215,46.012,46.012,20300.0
2007-04-09 13:35:00,48.51,48.51,48.49,48.49,28900.0,46.0215,46.0215,46.0025,46.0025,28900.0
2007-04-09 13:40:00,48.48,48.51,48.48,48.5,45100.0,45.993,46.0215,45.993,46.012,45100.0
2007-04-09 13:45:00,48.5,48.51,48.49,48.5,8200.0,46.012,46.0215,46.0025,46.012,8200.0
2007-04-09 13:50:00,48.5,48.5,48.46,48.48,12400.0,46.012,46.012,45.9741,45.993,12400.0
2007-04-09 13:55:00,48.48,48.49,48.48,48.48,10500.0,45.993,46.0025,45.993,45.993,10500.0
2007-04-09 14:00:00,48.48,48.5,48.47,48.49,26300.0,45.993,46.012,45.9836,46.0025,26300.0
2007-04-09 14:05:00,48.5,48.54,48.49,48.51,21000.0,46.012,46.05,46.0025,46.0215,21000.0
2007-04-09 14:10:00,48.51,48.52,48.48,48.49,14600.0,46.0215,46.031,45.993,46.0025,14600.0
2007-04-09 14:15:00,48.49,48.51,48.48,48.5,32200.0,46.0025,46.0215,45.993,46.012,32200.0
2007-04-09 14:20:00,48.5,48.51,48.5,48.5,16900.0,46.012,46.0215,46.012,46.012,16900.0
2007-04-09 14:25:00,48.5,48.51,48.5,48.5,26800.0,46.012,46.0215,46.012,46.012,26800.0
2007-04-09 14:30:00,48.5,48.51,48.5,48.5,24700.0,46.012,46.0215,46.012,46.012,24700.0
2007-04-09 14:35:00,48.51,48.51,48.49,48.5,35400.0,46.0215,46.0215,46.0025,46.012,35400.0
2007-04-09 14:40:00,48.49,48.5,48.47,48.47,17500.0,46.0025,46.012,45.9836,45.9836,17500.0
2007-04-09 14:45:00,48.47,48.47,48.45,48.45,13400.0,45.9836,45.9836,45.9646,45.9646,13400.0
2007-04-09 14:50:00,48.44,48.45,48.42,48.43,13300.0,45.9551,45.9646,45.9361,45.9456,13300.0
2007-04-09 14:55:00,48.43,48.48,48.4,48.47,55200.0,45.9456,45.993,45.9171,45.9836,55200.0
2007-04-09 15:00:00,48.46,48.46,48.41,48.41,11200.0,45.9741,45.9741,45.9266,45.9266,11200.0
2007-04-09 15:05:00,48.42,48.44,48.4,48.42,46000.0,45.9361,45.9551,45.9171,45.9361,46000.0
2007-04-09 15:10:00,48.42,48.47,48.41,48.45,35400.0,45.9361,45.9836,45.9266,45.9646,35400.0
2007-04-09 15:15:00,48.45,48.47,48.41,48.41,50600.0,45.9646,45.9836,45.9266,45.9266,50600.0
2007-04-09 15:20:00,48.4,48.47,48.37,48.47,70100.0,45.9171,45.9836,45.8887,45.9836,70100.0
2007-04-09 15:25:00,48.47,48.52,48.47,48.48,42900.0,45.9836,46.031,45.9836,45.993,42900.0
2007-04-09 15:30:00,48.49,48.51,48.47,48.5,22700.0,46.0025,46.0215,45.9836,46.012,22700.0
2007-04-09 15:35:00,48.49,48.53,48.49,48.5,39900.0,46.0025,46.0405,46.0025,46.012,39900.0
2007-04-09 15:40:00,48.5,48.52,48.49,48.52,38300.0,46.012,46.031,46.0025,46.031,38300.0
2007-04-09 15:45:00,48.51,48.52,48.48,48.5,51800.0,46.0215,46.031,45.993,46.012,51800.0
2007-04-09 15:50:00,48.5,48.51,48.47,48.5,82500.0,46.012,46.0215,45.9836,46.012,82500.0
2007-04-09 15:55:00,48.5,48.5,48.44,48.44,179700.0,46.012,46.012,45.9551,45.9551,179700.0
2007-04-10 09:30:00,48.62,48.66,48.55,48.64,31600.0,46.1259,46.1638,46.0595,46.1448,31600.0
2007-04-10 09:35:00,48.7,49.0,48.7,48.9,59000.0,46.2018,46.4864,46.2018,46.3915,59000.0
2007-04-10 09:40:00,48.86,48.87,48.8,48.81,21000.0,46.3535,46.363,46.2966,46.3061,21000.0
2007-04-10 09:45:00,48.82,48.85,48.68,48.7,26100.0,46.3156,46.3441,46.1828,46.2018,26100.0
2007-04-10 09:50:00,48.7,48.7,48.66,48.67,18700.0,46.2018,46.2018,46.1638,46.1733,18700.0
2007-04-10 09:55:00,48.67,48.67,48.59,48.59,23400.0,46.1733,46.1733,46.0974,46.0974,23400.0
2007-04-10 10:00:00,48.6,48.62,48.5,48.52,27100.0,46.1069,46.1259,46.012,46.031,27100.0
2007-04-10 10:05:00,48.51,48.52,48.4,48.49,55900.0,46.0215,46.031,45.9171,46.0025,55900.0
2007-04-10 10:10:00,48.49,48.5,48.45,48.49,28600.0,46.0025,46.012,45.9646,46.0025,28600.0
2007-04-10 10:15:00,48.49,48.59,48.48,48.57,29600.0,46.0025,46.0974,45.993,46.0784,29600.0
2007-04-10 10:20:00,48.59,48.59,48.55,48.59,19700.0,46.0974,46.0974,46.0595,46.0974,19700.0
2007-04-10 10:25:00,48.59,48.61,48.59,48.6,16100.0,46.0974,46.1164,46.0974,46.1069,16100.0
2007-04-10 10:30:00,48.6,48.69,48.6,48.66,29400.0,46.1069,46.1923,46.1069,46.1638,29400.0
2007-04-10 10:35:00,48.66,48.67,48.52,48.53,33600.0,46.1638,46.1733,46.031,46.0405,33600.0
2007-04-10 10:40:00,48.54,48.54,48.5,48.51,18700.0,46.05,46.05,46.012,46.0215,18700.0
2007-04-10 10:45:00,48.5,48.51,48.47,48.47,31100.0,46.012,46.0215,45.9836,45.9836,31100.0
2007-04-10 10:50:00,48.47,48.47,48.45,48.47,19400.0,45.9836,45.9836,45.9646,45.9836,19400.0
2007-04-10 10:55:00,48.47,48.47,48.43,48.43,18200.0,45.9836,45.9836,45.9456,45.9456,18200.0
2007-04-10 11:00:00,48.44,48.44,48.42,48.43,9200.0,45.9551,45.9551,45.9361,45.9456,9200.0
2007-04-10 11:05:00,48.43,48.43,48.4,48.4,24800.0,45.9456,45.9456,45.9171,45.9171,24800.0
2007-04-10 11:10:00,48.39,48.39,48.37,48.37,17300.0,45.9077,45.9077,45.8887,45.8887,17300.0
2007-04-10 11:15:00,48.38,48.45,48.37,48.45,44800.0,45.8982,45.9646,45.8887,45.9646,44800.0
2007-04-10 11:20:00,48.43,48.44,48.4,48.4,28700.0,45.9456,45.9551,45.9171,45.9171,28700.0
2007-04-10 11:25:00,48.41,48.44,48.4,48.41,31400.0,45.9266,45.9551,45.9171,45.9266,31400.0
2007-04-10 11:30:00,48.43,48.46,48.37,48.4,59300.0,45.9456,45.9741,45.8887,45.9171,59300.0
2007-04-10 11:35:00,48.4,48.47,48.35,48.35,44900.0,45.9171,45.9836,45.8697,45.8697,44900.0
2007-04-10 11:40:00,48.35,48.4,48.34,48.35,15500.0,45.8697,45.9171,45.8602,45.8697,15500.0
2007-04-10 11:45:00,48.35,48.41,48.34,48.39,13400.0,45.8697,45.9266,45.8602,45.9077,13400.0
2007-04-10 11:50:00,48.39,48.42,48.37,48.42,19900.0,45.9077,45.9361,45.8887,45.9361,19900.0
2007-04-10 11:55:00,48.41,48.42,48.39,48.39,27200.0,45.9266,45.9361,45.9077,45.9077,27200.0
2007-04-10 12:00:00,48.38,48.4,48.35,48.35,20300.0,45.8982,45.9171,45.8697,45.8697,20300.0
2007-04-10 12:05:00,48.36,48.42,48.36,48.37,13000.0,45.8792,45.9361,45.8792,45.8887,13000.0
2007-04-10 12:10:00,48.36,48.4,48.36,48.4,7000.0,45.8792,45.9171,45.8792,45.9171,7000.0
2007-04-10 12:15:00,48.4,48.43,48.39,48.43,55000.0,45.9171,45.9456,45.9077,45.9456,55000.0
2007-04-10 12:20:00,48.43,48.45,48.42,48.45,6300.0,45.9456,45.9646,45.9361,45.9646,6300.0
2007-04-10 12:25:00,48.45,48.47,48.4,48.42,13900.0,45.9646,45.9836,45.9171,45.9361,13900.0
2007-04-10 12:30:00,48.41,48.47,48.4,48.44,131200.0,45.9266,45.9836,45.9171,45.9551,131200.0
2007-04-10 12:35:00,48.44,48.48,48.42,48.47,10400.0,45.9551,45.993,45.9361,45.9836,10400.0
2007-04-10 12:40:00,48.47,48.48,48.44,48.44,15400.0,45.9836,45.993,45.9551,45.9551,15400.0
2007-04-10 12:45:00,48.43,48.44,48.41,48.42,4400.0,45.9456,45.9551,45.9266,45.9361,4400.0
2007-04-10 12:50:00,48.42,48.46,48.38,48.38,8800.0,45.9361,45.9741,45.8982,45.8982,8800.0
2007-04-10 12:55:00,48.39,48.42,48.37,48.42,5000.0,45.9077,45.9361,45.8887,45.9361,5000.0
2007-04-10 13:00:00,48.42,48.44,48.37,48.4,23700.0,45.9361,45.9551,45.8887,45.9171,23700.0
2007-04-10 13:05:00,48.4,48.48,48.39,48.48,30700.0,45.9171,45.993,45.9077,45.993,30700.0
2007-04-10 13:10:00,48.47,48.49,48.44,48.47,32700.0,45.9836,46.0025,45.9551,45.9836,32700.0
2007-04-10 13:15:00,48.47,48.48,48.44,48.44,21700.0,45.9836,45.993,45.9551,45.9551,21700.0
2007-04-10 13:20:00,48.44,48.46,48.39,48.39,19600.0,45.9551,45.9741,45.9077,45.9077,19600.0
2007-04-10 13:25:00,48.39,48.4,48.38,48.39,5400.0,45.9077,45.9171,45.8982,45.9077,5400.0
2007-04-10 13:30:00,48.39,48.41,48.38,48.4,12800.0,45.9077,45.9266,45.8982,45.9171,12800.0
2007-04-10 13:35:00,48.4,48.41,48.39,48.4,32300.0,45.9171,45.9266,45.9077,45.9171,32300.0
2007-04-10 13:40:00,48.4,48.4,48.35,48.37,31200.0,45.9171,45.9171,45.8697,45.8887,31200.0
2007-04-10 13:45:00,48.38,48.39,48.37,48.38,9800.0,45.8982,45.9077,45.8887,45.8982,9800.0
2007-04-10 13:50:00,48.39,48.39,48.35,48.35,5100.0,45.9077,45.9077,45.8697,45.8697,5100.0
2007-04-10 13:55:00,48.35,48.39,48.35,48.38,11000.0,45.8697,45.9077,45.8697,45.8982,11000.0
2007-04-10 14:00:00,48.37,48.38,48.35,48.36,12100.0,45.8887,45.8982,45.8697,45.8792,12100.0
2007-04-10 14:05:00,48.36,48.38,48.36,48.38,7300.0,45.8792,45.8982,45.8792,45.8982,7300.0
2007-04-10 14:10:00,48.38,48.38,48.37,48.37,22000.0,45.8982,45.8982,45.8887,45.8887,22000.0
2007-04-10 14:15:00,48.36,48.38,48.36,48.37,16000.0,45.8792,45.8982,45.8792,45.8887,16000.0
2007-04-10 14:20:00,48.37,48.37,48.35,48.35,12000.0,45.8887,45.8887,45.8697,45.8697,12000.0
2007-04-10 14:25:00,48.36,48.36,48.31,48.32,20700.0,45.8792,45.8792,45.8318,45.8412,20700.0
2007-04-10 14:30:00,48.31,48.32,48.29,48.3,43400.0,45.8318,45.8412,45.8128,45.8223,43400.0
2007-04-10 14:35:00,48.3,48.36,48.3,48.34,58200.0,45.8223,45.8792,45.8223,45.8602,58200.0
2007-04-10 14:40:00,48.34,48.35,48.33,48.34,13400.0,45.8602,45.8697,45.8507,45.8602,13400.0
2007-04-10 14:45:00,48.35,48.35,48.32,48.33,25700.0,45.8697,45.8697,45.8412,45.8507,25700.0
2007-04-10 14:50:00,48.33,48.34,48.29,48.31,36800.0,45.8507,45.8602,45.8128,45.8318,36800.0
2007-04-10 14:55:00,48.31,48.32,48.3,48.32,22100.0,45.8318,45.8412,45.8223,45.8412,22100.0
2007-04-10 15:00:00,48.32,48.33,48.29,48.29,31900.0,45.8412,45.8507,45.8128,45.8128,31900.0
2007-04-10 15:05:00,48.3,48.3,48.28,48.28,19800.0,45.8223,45.8223,45.8033,45.8033,19800.0
2007-04-10 15:10:00,48.29,48.29,48.28,48.28,22300.0,45.8128,45.8128,45.8033,45.8033,22300.0
2007-04-10 15:15:00,48.28,48.28,48.26,48.26,15800.0,45.8033,45.8033,45.7843,45.7843,15800.0
2007-04-10 15:20:00,48.27,48.27,48.25,48.26,21100.0,45.7938,45.7938,45.7748,45.7843,21100.0
2007-04-10 15:25:00,48.26,48.26,48.22,48.22,38600.0,45.7843,45.7843,45.7464,45.7464,38600.0
2007-04-10 15:30:00,48.23,48.24,48.22,48.24,26100.0,45.7559,45.7654,45.7464,45.7654,26100.0
2007-04-10 15:35:00,48.24,48.29,48.23,48.28,74100.0,45.7654,45.8128,45.7559,45.8033,74100.0
2007-04-10 15:40:00,48.27,48.28,48.23,48.25,44600.0,45.7938,45.8033,45.7559,45.7748,44600.0
2007-04-10 15:45:00,48.25,48.25,48.21,48.22,63100.0,45.7748,45.7748,45.7369,45.7464,63100.0
2007-04-10 15:50:00,48.22,48.22,48.2,48.22,46000.0,45.7464,45.7464,45.7274,45.7464,46000.0
2007-04-10 15:55:00,48.21,48.32,48.2,48.22,257600.0,45.7369,45.8412,45.7274,45.7464,257600.0
2007-04-11 09:30:00,48.24,48.26,48.05,48.2,41400.0,45.7654,45.7843,45.5851,45.7274,41400.0
2007-04-11 09:35:00,48.27,48.33,48.23,48.3,27700.0,45.7938,45.8507,45.7559,45.8223,27700.0
2007-04-11 09:40:00,48.3,48.42,48.22,48.4,136200.0,45.8223,45.9361,45.7464,45.9171,136200.0
2007-04-11 09:45:00,48.41,48.42,48.11,48.19,71300.0,45.9266,45.9361,45.642,45.7179,71300.0
2007-04-11 09:50:00,48.18,48.18,48.11,48.15,22300.0,45.7084,45.7084,45.642,45.68,22300.0
2007-04-11 09:55:00,48.15,48.19,48.14,48.19,19400.0,45.68,45.7179,45.6705,45.7179,19400.0
2007-04-11 10:00:00,48.19,48.37,48.19,48.35,30600.0,45.7179,45.8887,45.7179,45.8697,30600.0
2007-04-11 10:05:00,48.34,48.38,48.34,48.38,47600.0,45.8602,45.8982,45.8602,45.8982,47600.0
2007-04-11 10:10:00,48.37,48.45,48.37,48.42,44600.0,45.8887,45.9646,45.8887,45.9361,44600.0
2007-04-11 10:15:00,48.42,48.44,48.4,48.4,49500.0,45.9361,45.9551,45.9171,45.9171,49500.0
2007-04-11 10:20:00,48.4,48.4,48.38,48.38,29400.0,45.9171,45.9171,45.8982,45.8982,29400.0
2007-04-11 10:25:00,48.39,48.42,48.38,48.41,38700.0,45.9077,45.9361,45.8982,45.9266,38700.0
2007-04-11 10:30:00,48.41,48.45,48.4,48.45,45000.0,45.9266,45.9646,45.9171,45.9646,45000.0
2007-04-11 10:35:00,48.44,48.47,48.44,48.46,23700.0,45.9551,45.9836,45.9551,45.9741,23700.0
2007-04-11 10:40:00,48.46,48.47,48.41,48.41,37000.0,45.9741,45.9836,45.9266,45.9266,37000.0
2007-04-11 10:45:00,48.41,48.41,48.26,48.29,31700.0,45.9266,45.9266,45.7843,45.8128,31700.0
2007-04-11 10:50:00,48.28,48.29,48.24,48.25,17200.0,45.8033,45.8128,45.7654,45.7748,17200.0
2007-04-11 10:55:00,48.25,48.28,48.22,48.28,14300.0,45.7748,45.8033,45.7464,45.8033,14300.0
2007-04-11 11:00:00,48.27,48.31,48.27,48.29,24600.0,45.7938,45.8318,45.7938,45.8128,24600.0
2007-04-11 11:05:00,48.29,48.32,48.29,48.32,15100.0,45.8128,45.8412,45.8128,45.8412,15100.0
2007-04-11 11:10:00,48.32,48.33,48.29,48.3,37300.0,45.8412,45.8507,45.8128,45.8223,37300.0
2007-04-11 11:15:00,48.3,48.35,48.3,48.33,26300.0,45.8223,45.8697,45.8223,45.8507,26300.0
2007-04-11 11:20:00,48.34,48.4,48.33,48.38,131600.0,45.8602,45.9171,45.8507,45.8982,131600.0
2007-04-11 11:25:00,48.37,48.38,48.33,48.35,25300.0,45.8887,45.8982,45.8507,45.8697,25300.0
2007-04-11 11:30:00,48.35,48.35,48.26,48.26,29900.0,45.8697,45.8697,45.7843,45.7843,29900.0
2007-04-11 11:35:00,48.26,48.26,48.22,48.24,14100.0,45.7843,45.7843,45.7464,45.7654,14100.0
2007-04-11 11:40:00,48.24,48.25,48.22,48.23,20300.0,45.7654,45.7748,45.7464,45.7559,20300.0
2007-04-11 11:45:00,48.23,48.28,48.23,48.27,20300.0,45.7559,45.8033,45.7559,45.7938,20300.0
2007-04-11 11:50:00,48.28,48.31,48.28,48.3,16300.0,45.8033,45.8318,45.8033,45.8223,16300.0
2007-04-11 11:55:00,48.31,48.4,48.3,48.38,63600.0,45.8318,45.9171,45.8223,45.8982,63600.0
2007-04-11 12:00:00,48.37,48.38,48.32,48.34,50500.0,45.8887,45.8982,45.8412,45.8602,50500.0
2007-04-11 12:05:00,48.35,48.35,48.33,48.33,25500.0,45.8697,45.8697,45.8507,45.8507,25500.0
2007-04-11 12:10:00,48.34,48.34,48.31,48.31,20000.0,45.8602,45.8602,45.8318,45.8318,20000.0
2007-04-11 12:15:00,48.31,48.32,48.29,48.29,9700.0,45.8318,45.8412,45.8128,45.8128,9700.0
2007-04-11 12:20:00,48.29,48.31,48.29,48.31,8400.0,45.8128,45.8318,45.8128,45.8318,8400.0
2007-04-11 12:25:00,48.32,48.32,48.3,48.31,16000.0,45.8412,45.8412,45.8223,45.8318,16000.0
2007-04-11 12:30:00,48.31,48.32,48.27,48.28,119500.0,45.8318,45.8412,45.7938,45.8033,119500.0
2007-04-11 12:35:00,48.28,48.28,48.26,48.28,8400.0,45.8033,45.8033,45.7843,45.8033,8400.0
2007-04-11 12:40:00,48.28,48.38,48.28,48.37,92900.0,45.8033,45.8982,45.8033,45.8887,92900.0
2007-04-11 12:45:00,48.37,48.39,48.37,48.39,35300.0,45.8887,45.9077,45.8887,45.9077,35300.0
2007-04-11 12:50:00,48.39,48.39,48.36,48.38,35400.0,45.9077,45.9077,45.8792,45.8982,35400.0
2007-04-11 12:55:00,48.38,48.39,48.36,48.39,39300.0,45.8982,45.9077,45.8792,45.9077,39300.0
2007-04-11 13:00:00,48.38,48.39,48.34,48.34,47400.0,45.8982,45.9077,45.8602,45.8602,47400.0
2007-04-11 13:05:00,48.35,48.37,48.33,48.37,34100.0,45.8697,45.8887,45.8507,45.8887,34100.0
2007-04-11 13:10:00,48.36,48.45,48.34,48.45,85600.0,45.8792,45.9646,45.8602,45.9646,85600.0
2007-04-11 13:15:00,48.44,48.5,48.42,48.43,39600.0,45.9551,46.012,45.9361,45.9456,39600.0
2007-04-11 13:20:00,48.43,48.45,48.41,48.43,174600.0,45.9456,45.9646,45.9266,45.9456,174600.0
2007-04-11 13:25:00,48.43,48.43,48.36,48.37,14300.0,45.9456,45.9456,45.8792,45.8887,14300.0
2007-04-11 13:30:00,48.38,48.38,48.35,48.37,13600.0,45.8982,45.8982,45.8697,45.8887,13600.0
2007-04-11 13:35:00,48.36,48.37,48.35,48.37,31200.0,45.8792,45.8887,45.8697,45.8887,31200.0
2007-04-11 13:40:00,48.37,48.38,48.35,48.35,18300.0,45.8887,45.8982,45.8697,45.8697,18300.0
2007-04-11 13:45:00,48.36,48.38,48.35,48.37,16300.0,45.8792,45.8982,45.8697,45.8887,16300.0
2007-04-11 13:50:00,48.37,48.38,48.34,48.34,17800.0,45.8887,45.8982,45.8602,45.8602,17800.0
2007-04-11 13:55:00,48.35,48.36,48.34,48.36,8300.0,45.8697,45.8792,45.8602,45.8792,8300.0
2007-04-11 14:00:00,48.35,48.37,48.24,48.27,63600.0,45.8697,45.8887,45.7654,45.7938,63600.0
2007-04-11 14:05:00,48.28,48.28,48.17,48.2,31800.0,45.8033,45.8033,45.6989,45.7274,31800.0
2007-04-11 14:10:00,48.22,48.23,48.18,48.23,40600.0,45.7464,45.7559,45.7084,45.7559,40600.0
2007-04-11 14:15:00,48.21,48.23,48.17,48.2,26300.0,45.7369,45.7559,45.6989,45.7274,26300.0
2007-04-11 14:20:00,48.21,48.25,48.19,48.23,51900.0,45.7369,45.7748,45.7179,45.7559,51900.0
2007-04-11 14:25:00,48.23,48.26,48.23,48.24,26100.0,45.7559,45.7843,45.7559,45.7654,26100.0
2007-04-11 14:30:00,48.26,48.26,48.22,48.23,21300.0,45.7843,45.7843,45.7464,45.7559,21300.0
2007-04-11 14:35:00,48.23,48.28,48.22,48.25,25700.0,45.7559,45.8033,45.7464,45.7748,25700.0
2007-04-11 14:40:00,48.25,48.3,48.24,48.28,25500.0,45.7748,45.8223,45.7654,45.8033,25500.0
2007-04-11 14:45:00,48.28,48.38,48.27,48.37,56200.0,45.8033,45.8982,45.7938,45.8887,56200.0
2007-04-11 14:50:00,48.37,48.44,48.36,48.41,38000.0,45.8887,45.9551,45.8792,45.9266,38000.0
2007-04-11 14:55:00,48.41,48.45,48.4,48.44,22600.0,45.9266,45.9646,45.9171,45.9551,22600.0
2007-04-11 15:00:00,48.45,48.47,48.4,48.46,35700.0,45.9646,45.9836,45.9171,45.9741,35700.0
2007-04-11 15:05:00,48.47,48.48,48.45,48.47,23400.0,45.9836,45.993,45.9646,45.9836,23400.0
2007-04-11 15:10:00,48.48,48.49,48.46,48.49,20900.0,45.993,46.0025,45.9741,46.0025,20900.0
2007-04-11 15:15:00,48.49,48.49,48.46,48.46,13900.0,46.0025,46.0025,45.9741,45.9741,13900.0
2007-04-11 15:20:00,48.47,48.49,48.46,48.48,36100.0,45.9836,46.0025,45.9741,45.993,36100.0
2007-04-11 15:25:00,48.48,48.49,48.45,48.47,26600.0,45.993,46.0025,45.9646,45.9836,26600.0
2007-04-11 15:30:00,48.47,48.47,48.35,48.39,58900.0,45.9836,45.9836,45.8697,45.9077,58900.0
2007-04-11 15:35:00,48.37,48.41,48.37,48.39,103000.0,45.8887,45.9266,45.8887,45.9077,103000.0
2007-04-11 15:40:00,48.38,48.38,48.36,48.37,29600.0,45.8982,45.8982,45.8792,45.8887,29600.0
2007-04-11 15:45:00,48.37,48.39,48.36,48.38,43800.0,45.8887,45.9077,45.8792,45.8982,43800.0
2007-04-11 15:50:00,48.38,48.45,48.38,48.39,59100.0,45.8982,45.9646,45.8982,45.9077,59100.0
2007-04-11 15:55:00,48.39,48.43,48.38,48.38,60800.0,45.9077,45.9456,45.8982,45.8982,60800.0
2007-04-12 09:30:00,48.48,48.48,48.3,48.37,75800.0,45.993,45.993,45.8223,45.8887,75800.0
2007-04-12 09:35:00,48.37,48.51,48.35,48.46,45100.0,45.8887,46.0215,45.8697,45.9741,45100.0
2007-04-12 09:40:00,48.45,48.5,48.35,48.35,45600.0,45.9646,46.012,45.8697,45.8697,45600.0
2007-04-12 09:45:00,48.35,48.42,48.33,48.42,33200.0,45.8697,45.9361,45.8507,45.9361,33200.0
2007-04-12 09:50:00,48.42,48.43,48.31,48.31,159000.0,45.9361,45.9456,45.8318,45.8318,159000.0
2007-04-12 09:55:00,48.32,48.36,48.29,48.35,12500.0,45.8412,45.8792,45.8128,45.8697,12500.0
2007-04-12 10:00:00,48.34,48.43,48.33,48.41,52400.0,45.8602,45.9456,45.8507,45.9266,52400.0
2007-04-12 10:05:00,48.41,48.43,48.37,48.42,52200.0,45.9266,45.9456,45.8887,45.9361,52200.0
2007-04-12 10:10:00,48.4,48.4,48.31,48.32,24300.0,45.9171,45.9171,45.8318,45.8412,24300.0
2007-04-12 10:15:00,48.32,48.37,48.23,48.27,39400.0,45.8412,45.8887,45.7559,45.7938,39400.0
2007-04-12 10:20:00,48.27,48.34,48.25,48.32,40900.0,45.7938,45.8602,45.7748,45.8412,40900.0
2007-04-12 10:25:00,48.32,48.37,48.29,48.31,75600.0,45.8412,45.8887,45.8128,45.8318,75600.0
2007-04-12 10:30:00,48.31,48.33,48.25,48.26,19000.0,45.8318,45.8507,45.7748,45.7843,19000.0
2007-04-12 10:35:00,48.28,48.3,48.21,48.21,76100.0,45.8033,45.8223,45.7369,45.7369,76100.0
2007-04-12 10:40:00,48.21,48.25,48.2,48.22,13800.0,45.7369,45.7748,45.7274,45.7464,13800.0
2007-04-12 10:45:00,48.22,48.26,48.21,48.25,32200.0,45.7464,45.7843,45.7369,45.7748,32200.0
2007-04-12 10:50:00,48.25,48.37,48.24,48.33,16800.0,45.7748,45.8887,45.7654,45.8507,16800.0
2007-04-12 10:55:00,48.34,48.37,48.29,48.32,11000.0,45.8602,45.8887,45.8128,45.8412,11000.0
2007-04-12 11:00:00,48.34,48.42,48.31,48.4,19600.0,45.8602,45.9361,45.8318,45.9171,19600.0
2007-04-12 11:05:00,48.4,48.43,48.38,48.41,24300.0,45.9171,45.9456,45.8982,45.9266,24300.0
2007-04-12 11:10:00,48.42,48.45,48.35,48.36,21400.0,45.9361,45.9646,45.8697,45.8792,21400.0
2007-04-12 11:15:00,48.36,48.42,48.36,48.41,11200.0,45.8792,45.9361,45.8792,45.9266,11200.0
2007-04-12 11:20:00,48.4,48.43,48.35,48.35,20500.0,45.9171,45.9456,45.8697,45.8697,20500.0
2007-04-12 11:25:00,48.35,48.36,48.31,48.34,22900.0,45.8697,45.8792,45.8318,45.8602,22900.0
2007-04-12 11:30:00,48.35,48.36,48.32,48.36,14800.0,45.8697,45.8792,45.8412,45.8792,14800.0
2007-04-12 11:35:00,48.36,48.37,48.34,48.35,10800.0,45.8792,45.8887,45.8602,45.8697,10800.0
2007-04-12 11:40:00,48.35,48.38,48.32,48.38,18900.0,45.8697,45.8982,45.8412,45.8982,18900.0
2007-04-12 11:45:00,48.38,48.4,48.36,48.4,10100.0,45.8982,45.9171,45.8792,45.9171,10100.0
2007-04-12 11:50:00,48.39,48.43,48.38,48.4,122400.0,45.9077,45.9456,45.8982,45.9171,122400.0
2007-04-12 11:55:00,48.41,48.45,48.38,48.4,102900.0,45.9266,45.9646,45.8982,45.9171,102900.0
2007-04-12 12:00:00,48.4,48.42,48.34,48.4,38300.0,45.9171,45.9361,45.8602,45.9171,38300.0
2007-04-12 12:05:00,48.4,48.4,48.36,48.38,20100.0,45.9171,45.9171,45.8792,45.8982,20100.0
2007-04-12 12:10:00,48.38,48.4,48.37,48.4,15700.0,45.8982,45.9171,45.8887,45.9171,15700.0
2007-04-12 12:15:00,48.4,48.42,48.34,48.34,29300.0,45.9171,45.9361,45.8602,45.8602,29300.0
2007-04-12 12:20:00,48.35,48.35,48.31,48.33,27700.0,45.8697,45.8697,45.8318,45.8507,27700.0
2007-04-12 12:25:00,48.33,48.35,48.31,48.33,19600.0,45.8507,45.8697,45.8318,45.8507,19600.0
2007-04-12 12:30:00,48.34,48.34,48.28,48.3,28000.0,45.8602,45.8602,45.8033,45.8223,28000.0
2007-04-12 12:35:00,48.31,48.35,48.29,48.35,14600.0,45.8318,45.8697,45.8128,45.8697,14600.0
2007-04-12 12:40:00,48.35,48.39,48.34,48.36,13100.0,45.8697,45.9077,45.8602,45.8792,13100.0
2007-04-12 12:45:00,48.37,48.41,48.37,48.39,14700.0,45.8887,45.9266,45.8887,45.9077,14700.0
2007-04-12 12:50:00,48.39,48.42,48.39,48.41,17100.0,45.9077,45.9361,45.9077,45.9266,17100.0
2007-04-12 12:55:00,48.41,48.47,48.4,48.44,30400.0,45.9266,45.9836,45.9171,45.9551,30400.0
2007-04-12 13:00:00,48.45,48.49,48.42,48.49,16800.0,45.9646,46.0025,45.9361,46.0025,16800.0
2007-04-12 13:05:00,48.49,48.5,48.43,48.44,24300.0,46.0025,46.012,45.9456,45.9551,24300.0
2007-04-12 13:10:00,48.43,48.45,48.4,48.42,16600.0,45.9456,45.9646,45.9171,45.9361,16600.0
2007-04-12 13:15:00,48.42,48.44,48.37,48.39,20400.0,45.9361,45.9551,45.8887,45.9077,20400.0
2007-04-12 13:20:00,48.39,48.49,48.39,48.48,13100.0,45.9077,46.0025,45.9077,45.993,13100.0
2007-04-12 13:25:00,48.48,48.51,48.47,48.51,15400.0,45.993,46.0215,45.9836,46.0215,15400.0
2007-04-12 13:30:00,48.51,48.58,48.5,48.58,31600.0,46.0215,46.0879,46.012,46.0879,31600.0
2007-04-12 13:35:00,48.59,48.6,48.53,48.55,18600.0,46.0974,46.1069,46.0405,46.0595,18600.0
2007-04-12 13:40:00,48.55,48.55,48.47,48.47,13600.0,46.0595,46.0595,45.9836,45.9836,13600.0
2007-04-12 13:45:00,48.47,48.48,48.44,48.47,20000.0,45.9836,45.993,45.9551,45.9836,20000.0
2007-04-12 13:50:00,48.48,48.52,48.48,48.49,17600.0,45.993,46.031,45.993,46.0025,17600.0
2007-04-12 13:55:00,48.5,48.51,48.47,48.48,14700.0,46.012,46.0215,45.9836,45.993,14700.0
2007-04-12 14:00:00,48.48,48.55,48.47,48.51,16100.0,45.993,46.0595,45.9836,46.0215,16100.0
2007-04-12 14:05:00,48.52,48.54,48.49,48.53,18000.0,46.031,46.05,46.0025,46.0405,18000.0
2007-04-12 14:10:00,48.53,48.54,48.51,48.54,8500.0,46.0405,46.05,46.0215,46.05,8500.0
2007-04-12 14:15:00,48.52,48.56,48.52,48.54,16200.0,46.031,46.0689,46.031,46.05,16200.0
2007-04-12 14:20:00,48.55,48.57,48.53,48.54,20900.0,46.0595,46.0784,46.0405,46.05,20900.0
2007-04-12 14:25:00,48.55,48.57,48.51,48.57,29400.0,46.0595,46.0784,46.0215,46.0784,29400.0
2007-04-12 14:30:00,48.56,48.66,48.56,48.63,35700.0,46.0689,46.1638,46.0689,46.1353,35700.0
2007-04-12 14:35:00,48.62,48.65,48.58,48.65,18700.0,46.1259,46.1543,46.0879,46.1543,18700.0
2007-04-12 14:40:00,48.63,48.67,48.61,48.64,25900.0,46.1353,46.1733,46.1164,46.1448,25900.0
2007-04-12 14:45:00,48.64,48.64,48.62,48.64,12000.0,46.1448,46.1448,46.1259,46.1448,12000.0
2007-04-12 14:50:00,48.64,48.68,48.62,48.63,24200.0,46.1448,46.1828,46.1259,46.1353,24200.0
2007-04-12 14:55:00,48.63,48.67,48.6,48.6,22700.0,46.1353,46.1733,46.1069,46.1069,22700.0
2007-04-12 15:00:00,48.6,48.67,48.6,48.62,26600.0,46.1069,46.1733,46.1069,46.1259,26600.0
2007-04-12 15:05:00,48.63,48.66,48.62,48.65,23700.0,46.1353,46.1638,46.1259,46.1543,23700.0
2007-04-12 15:10:00,48.65,48.7,48.65,48.67,31500.0,46.1543,46.2018,46.1543,46.1733,31500.0
2007-04-12 15:15:00,48.67,48.7,48.64,48.66,53500.0,46.1733,46.2018,46.1448,46.1638,53500.0
2007-04-12 15:20:00,48.66,48.7,48.59,48.6,58300.0,46.1638,46.2018,46.0974,46.1069,58300.0
2007-04-12 15:25:00,48.6,48.64,48.57,48.63,37200.0,46.1069,46.1448,46.0784,46.1353,37200.0
2007-04-12 15:30:00,48.63,48.64,48.58,48.6,49700.0,46.1353,46.1448,46.0879,46.1069,49700.0
2007-04-12 15:35:00,48.61,48.62,48.59,48.59,30000.0,46.1164,46.1259,46.0974,46.0974,30000.0
2007-04-12 15:40:00,48.59,48.6,48.57,48.6,20000.0,46.0974,46.1069,46.0784,46.1069,20000.0
2007-04-12 15:45:00,48.6,48.61,48.58,48.59,41700.0,46.1069,46.1164,46.0879,46.0974,41700.0
2007-04-12 15:50:00,48.58,48.68,48.58,48.65,42600.0,46.0879,46.1828,46.0879,46.1543,42600.0
2007-04-12 15:55:00,48.64,48.71,48.6,48.69,150200.0,46.1448,46.2112,46.1069,46.1923,150200.0
2007-04-13 09:30:00,49.4,49.4,48.55,48.86,42600.0,46.8658,46.8658,46.0595,46.3535,42600.0
2007-04-13 09:35:00,48.86,48.88,48.68,48.68,14700.0,46.3535,46.3725,46.1828,46.1828,14700.0
2007-04-13 09:40:00,48.68,48.78,48.61,48.61,21400.0,46.1828,46.2777,46.1164,46.1164,21400.0
2007-04-13 09:45:00,48.61,48.7,48.61,48.7,17200.0,46.1164,46.2018,46.1164,46.2018,17200.0
2007-04-13 09:50:00,48.71,48.72,48.66,48.68,20300.0,46.2112,46.2207,46.1638,46.1828,20300.0
2007-04-13 09:55:00,48.68,48.71,48.66,48.71,16500.0,46.1828,46.2112,46.1638,46.2112,16500.0
2007-04-13 10:00:00,48.7,48.7,48.53,48.57,25900.0,46.2018,46.2018,46.0405,46.0784,25900.0
2007-04-13 10:05:00,48.58,48.61,48.45,48.46,18300.0,46.0879,46.1164,45.9646,45.9741,18300.0
2007-04-13 10:10:00,48.46,48.6,48.46,48.47,14700.0,45.9741,46.1069,45.9741,45.9836,14700.0
2007-04-13 10:15:00,48.46,48.51,48.4,48.4,17300.0,45.9741,46.0215,45.9171,45.9171,17300.0
2007-04-13 10:20:00,48.4,48.5,48.39,48.47,25800.0,45.9171,46.012,45.9077,45.9836,25800.0
2007-04-13 10:25:00,48.48,48.48,48.41,48.44,11700.0,45.993,45.993,45.9266,45.9551,11700.0
2007-04-13 10:30:00,48.45,48.5,48.43,48.5,16000.0,45.9646,46.012,45.9456,46.012,16000.0
2007-04-13 10:35:00,48.5,48.66,48.47,48.59,22100.0,46.012,46.1638,45.9836,46.0974,22100.0
2007-04-13 10:40:00,48.58,48.63,48.56,48.56,13500.0,46.0879,46.1353,46.0689,46.0689,13500.0
2007-04-13 10:45:00,48.56,48.58,48.53,48.54,15800.0,46.0689,46.0879,46.0405,46.05,15800.0
2007-04-13 10:50:00,48.54,48.55,48.51,48.51,12500.0,46.05,46.0595,46.0215,46.0215,12500.0
2007-04-13 10:55:00,48.51,48.55,48.5,48.51,11400.0,46.0215,46.0595,46.012,46.0215,11400.0
2007-04-13 11:00:00,48.5,48.58,48.5,48.54,20500.0,46.012,46.0879,46.012,46.05,20500.0
2007-04-13 11:05:00,48.53,48.57,48.52,48.53,9800.0,46.0405,46.0784,46.031,46.0405,9800.0
2007-04-13 11:10:00,48.52,48.59,48.49,48.53,14100.0,46.031,46.0974,46.0025,46.0405,14100.0
2007-04-13 11:15:00,48.54,48.55,48.52,48.53,6600.0,46.05,46.0595,46.031,46.0405,6600.0
2007-04-13 11:20:00,48.53,48.59,48.52,48.58,9800.0,46.0405,46.0974,46.031,46.0879,9800.0
2007-04-13 11:25:00,48.58,48.62,48.57,48.6,8700.0,46.0879,46.1259,46.0784,46.1069,8700.0
2007-04-13 11:30:00,48.61,48.7,48.59,48.68,18500.0,46.1164,46.2018,46.0974,46.1828,18500.0
2007-04-13 11:35:00,48.69,48.69,48.67,48.67,7100.0,46.1923,46.1923,46.1733,46.1733,7100.0
2007-04-13 11:40:00,48.67,48.69,48.64,48.67,14800.0,46.1733,46.1923,46.1448,46.1733,14800.0
2007-04-13 11:45:00,48.67,48.79,48.67,48.78,17600.0,46.1733,46.2871,46.1733,46.2777,17600.0
2007-04-13 11:50:00,48.79,48.83,48.77,48.77,22400.0,46.2871,46.3251,46.2682,46.2682,22400.0
2007-04-13 11:55:00,48.77,48.8,48.73,48.8,12200.0,46.2682,46.2966,46.2302,46.2966,12200.0
2007-04-13 12:00:00,48.79,48.8,48.76,48.77,8700.0,46.2871,46.2966,46.2587,46.2682,8700.0
2007-04-13 12:05:00,48.77,48.83,48.77,48.78,9500.0,46.2682,46.3251,46.2682,46.2777,9500.0
2007-04-13 12:10:00,48.78,48.78,48.75,48.76,3300.0,46.2777,46.2777,46.2492,46.2587,3300.0
2007-04-13 12:15:00,48.76,48.76,48.7,48.7,7700.0,46.2587,46.2587,46.2018,46.2018,7700.0
2007-04-13 12:20:00,48.71,48.72,48.69,48.72,6500.0,46.2112,46.2207,46.1923,46.2207,6500.0
2007-04-13 12:25:00,48.73,48.76,48.71,48.75,3700.0,46.2302,46.2587,46.2112,46.2492,3700.0
2007-04-13 12:30:00,48.74,48.76,48.72,48.76,11000.0,46.2397,46.2587,46.2207,46.2587,11000.0
2007-04-13 12:35:00,48.75,48.81,48.75,48.78,18300.0,46.2492,46.3061,46.2492,46.2777,18300.0
2007-04-13 12:40:00,48.79,48.8,48.79,48.8,8400.0,46.2871,46.2966,46.2871,46.2966,8400.0
2007-04-13 12:45:00,48.8,48.82,48.79,48.81,9400.0,46.2966,46.3156,46.2871,46.3061,9400.0
2007-04-13 12:50:00,48.81,48.83,48.81,48.82,4400.0,46.3061,46.3251,46.3061,46.3156,4400.0
2007-04-13 12:55:00,48.83,48.85,48.81,48.83,16600.0,46.3251,46.3441,46.3061,46.3251,16600.0
2007-04-13 13:00:00,48.82,48.82,48.77,48.77,12400.0,46.3156,46.3156,46.2682,46.2682,12400.0
2007-04-13 13:05:00,48.77,48.78,48.72,48.74,12100.0,46.2682,46.2777,46.2207,46.2397,12100.0
2007-04-13 13:10:00,48.74,48.79,48.72,48.75,21300.0,46.2397,46.2871,46.2207,46.2492,21300.0
2007-04-13 13:15:00,48.74,48.75,48.71,48.71,9600.0,46.2397,46.2492,46.2112,46.2112,9600.0
2007-04-13 13:20:00,48.72,48.74,48.71,48.74,9200.0,46.2207,46.2397,46.2112,46.2397,9200.0
2007-04-13 13:25:00,48.74,48.8,48.74,48.76,12600.0,46.2397,46.2966,46.2397,46.2587,12600.0
2007-04-13 13:30:00,48.76,48.85,48.76,48.85,20800.0,46.2587,46.3441,46.2587,46.3441,20800.0
2007-04-13 13:35:00,48.85,48.89,48.84,48.87,16500.0,46.3441,46.382,46.3346,46.363,16500.0
2007-04-13 13:40:00,48.87,48.93,48.86,48.88,19900.0,46.363,46.42,46.3535,46.3725,19900.0
2007-04-13 13:45:00,48.88,48.88,48.85,48.85,9100.0,46.3725,46.3725,46.3441,46.3441,9100.0
2007-04-13 13:50:00,48.85,48.86,48.84,48.85,4400.0,46.3441,46.3535,46.3346,46.3441,4400.0
2007-04-13 13:55:00,48.86,48.91,48.85,48.87,15000.0,46.3535,46.401,46.3441,46.363,15000.0
2007-04-13 14:00:00,48.86,48.87,48.83,48.84,17500.0,46.3535,46.363,46.3251,46.3346,17500.0
2007-04-13 14:05:00,48.84,48.85,48.8,48.8,17900.0,46.3346,46.3441,46.2966,46.2966,17900.0
2007-04-13 14:10:00,48.81,48.83,48.79,48.81,9900.0,46.3061,46.3251,46.2871,46.3061,9900.0
2007-04-13 14:15:00,48.81,48.82,48.79,48.81,8900.0,46.3061,46.3156,46.2871,46.3061,8900.0
2007-04-13 14:20:00,48.82,48.85,48.81,48.82,14400.0,46.3156,46.3441,46.3061,46.3156,14400.0
2007-04-13 14:25:00,48.83,48.83,48.79,48.79,13800.0,46.3251,46.3251,46.2871,46.2871,13800.0
2007-04-13 14:30:00,48.79,48.83,48.79,48.81,12700.0,46.2871,46.3251,46.2871,46.3061,12700.0
2007-04-13 14:35:00,48.82,48.89,48.81,48.89,17100.0,46.3156,46.382,46.3061,46.382,17100.0
2007-04-13 14:40:00,48.88,48.89,48.87,48.87,14800.0,46.3725,46.382,46.363,46.363,14800.0
2007-04-13 14:45:00,48.88,48.91,48.86,48.9,22000.0,46.3725,46.401,46.3535,46.3915,22000.0
2007-04-13 14:50:00,48.89,48.96,48.88,48.88,27500.0,46.382,46.4484,46.3725,46.3725,27500.0
2007-04-13 14:55:00,48.88,48.96,48.88,48.96,19400.0,46.3725,46.4484,46.3725,46.4484,19400.0
2007-04-13 15:00:00,48.95,48.99,48.91,48.98,21500.0,46.4389,46.4769,46.401,46.4674,21500.0
2007-04-13 15:05:00,48.98,48.98,48.94,48.94,18000.0,46.4674,46.4674,46.4294,46.4294,18000.0
2007-04-13 15:10:00,48.94,48.96,48.94,48.96,18600.0,46.4294,46.4484,46.4294,46.4484,18600.0
2007-04-13 15:15:00,48.96,49.0,48.95,49.0,21900.0,46.4484,46.4864,46.4389,46.4864,21900.0
2007-04-13 15:20:00,48.99,49.0,48.98,48.99,20500.0,46.4769,46.4864,46.4674,46.4769,20500.0
2007-04-13 15:25:00,48.99,49.0,48.95,48.95,31700.0,46.4769,46.4864,46.4389,46.4389,31700.0
2007-04-13 15:30:00,48.96,48.96,48.93,48.94,17200.0,46.4484,46.4484,46.42,46.4294,17200.0
2007-04-13 15:35:00,48.94,48.95,48.9,48.91,28800.0,46.4294,46.4389,46.3915,46.401,28800.0
2007-04-13 15:40:00,48.9,48.94,48.89,48.92,22600.0,46.3915,46.4294,46.382,46.4105,22600.0
2007-04-13 15:45:00,48.93,48.96,48.9,48.96,25600.0,46.42,46.4484,46.3915,46.4484,25600.0
2007-04-13 15:50:00,48.96,49.01,48.96,49.01,74900.0,46.4484,46.4959,46.4484,46.4959,74900.0
2007-04-13 15:55:00,49.01,49.01,48.96,48.96,61100.0,46.4959,46.4959,46.4484,46.4484,61100.0
2007-04-16 09:30:00,49.21,49.28,49.16,49.16,52300.0,46.6856,46.752,46.6382,46.6382,52300.0
2007-04-16 09:35:00,49.17,49.17,49.04,49.05,13700.0,46.6476,46.6476,46.5243,46.5338,13700.0
2007-04-16 09:40:00,49.06,49.17,49.04,49.04,37200.0,46.5433,46.6476,46.5243,46.5243,37200.0
2007-04-16 09:45:00,49.05,49.16,49.04,49.1,26200.0,46.5338,46.6382,46.5243,46.5812,26200.0
2007-04-16 09:50:00,49.1,49.27,49.1,49.27,19700.0,46.5812,46.7425,46.5812,46.7425,19700.0
2007-04-16 09:55:00,49.27,49.34,49.21,49.29,36600.0,46.7425,46.8089,46.6856,46.7615,36600.0
2007-04-16 10:00:00,49.3,49.35,49.3,49.35,21000.0,46.771,46.8184,46.771,46.8184,21000.0
2007-04-16 10:05:00,49.36,49.49,49.36,49.49,23800.0,46.8279,46.9512,46.8279,46.9512,23800.0
2007-04-16 10:10:00,49.49,49.54,49.46,49.47,40500.0,46.9512,46.9987,46.9228,46.9323,40500.0
2007-04-16 10:15:00,49.46,49.48,49.42,49.42,17300.0,46.9228,46.9417,46.8848,46.8848,17300.0
2007-04-16 10:20:00,49.42,49.47,49.39,49.39,30400.0,46.8848,46.9323,46.8564,46.8564,30400.0
2007-04-16 10:25:00,49.39,49.39,49.28,49.31,12300.0,46.8564,46.8564,46.752,46.7805,12300.0
2007-04-16 10:30:00,49.31,49.39,49.31,49.35,15200.0,46.7805,46.8564,46.7805,46.8184,15200.0
2007-04-16 10:35:00,49.34,49.4,49.32,49.39,12100.0,46.8089,46.8658,46.79,46.8564,12100.0
2007-04-16 10:40:00,49.38,49.39,49.35,49.39,5600.0,46.8469,46.8564,46.8184,46.8564,5600.0
2007-04-16 10:45:00,49.39,49.39,49.35,49.35,13000.0,46.8564,46.8564,46.8184,46.8184,13000.0
2007-04-16 10:50:00,49.34,49.43,49.33,49.43,29100.0,46.8089,46.8943,46.7994,46.8943,29100.0
2007-04-16 10:55:00,49.42,49.43,49.39,49.4,8300.0,46.8848,46.8943,46.8564,46.8658,8300.0
2007-04-16 11:00:00,49.4,49.4,49.34,49.39,9800.0,46.8658,46.8658,46.8089,46.8564,9800.0
2007-04-16 11:05:00,49.38,49.4,49.36,49.36,20200.0,46.8469,46.8658,46.8279,46.8279,20200.0
2007-04-16 11:10:00,49.36,49.37,49.35,49.37,20600.0,46.8279,46.8374,46.8184,46.8374,20600.0
2007-04-16 11:15:00,49.38,49.39,49.35,49.39,13300.0,46.8469,46.8564,46.8184,46.8564,13300.0
2007-04-16 11:20:00,49.39,49.4,49.38,49.38,13100.0,46.8564,46.8658,46.8469,46.8469,13100.0
2007-04-16 11:25:00,49.39,49.4,49.37,49.37,6200.0,46.8564,46.8658,46.8374,46.8374,6200.0
2007-04-16 11:30:00,49.37,49.39,49.35,49.38,9100.0,46.8374,46.8564,46.8184,46.8469,9100.0
2007-04-16 11:35:00,49.38,49.45,49.36,49.45,13800.0,46.8469,46.9133,46.8279,46.9133,13800.0
2007-04-16 11:40:00,49.45,49.45,49.43,49.43,2600.0,46.9133,46.9133,46.8943,46.8943,2600.0
2007-04-16 11:45:00,49.43,49.46,49.42,49.45,10800.0,46.8943,46.9228,46.8848,46.9133,10800.0
2007-04-16 11:50:00,49.46,49.47,49.38,49.38,20100.0,46.9228,46.9323,46.8469,46.8469,20100.0
2007-04-16 11:55:00,49.39,49.41,49.38,49.4,8100.0,46.8564,46.8753,46.8469,46.8658,8100.0
2007-04-16 12:00:00,49.41,49.5,49.41,49.49,27600.0,46.8753,46.9607,46.8753,46.9512,27600.0
2007-04-16 12:05:00,49.49,49.55,49.45,49.5,48600.0,46.9512,47.0082,46.9133,46.9607,48600.0
2007-04-16 12:10:00,49.49,49.5,49.46,49.47,8200.0,46.9512,46.9607,46.9228,46.9323,8200.0
2007-04-16 12:15:00,49.46,49.55,49.46,49.47,36700.0,46.9228,47.0082,46.9228,46.9323,36700.0
2007-04-16 12:20:00,49.47,49.5,49.45,49.46,4800.0,46.9323,46.9607,46.9133,46.9228,4800.0
2007-04-16 12:25:00,49.46,49.5,49.45,49.5,12200.0,46.9228,46.9607,46.9133,46.9607,12200.0
2007-04-16 12:30:00,49.5,49.5,49.48,49.48,11100.0,46.9607,46.9607,46.9417,46.9417,11100.0
2007-04-16 12:35:00,49.49,49.5,49.48,49.5,9500.0,46.9512,46.9607,46.9417,46.9607,9500.0
2007-04-16 12:40:00,49.49,49.5,49.47,49.49,8700.0,46.9512,46.9607,46.9323,46.9512,8700.0
2007-04-16 12:45:00,49.49,49.49,49.47,49.47,7900.0,46.9512,46.9512,46.9323,46.9323,7900.0
2007-04-16 12:50:00,49.48,49.48,49.46,49.47,10100.0,46.9417,46.9417,46.9228,46.9323,10100.0
2007-04-16 12:55:00,49.48,49.49,49.46,49.46,7100.0,46.9417,46.9512,46.9228,46.9228,7100.0
2007-04-16 13:00:00,49.46,49.48,49.44,49.45,11500.0,46.9228,46.9417,46.9038,46.9133,11500.0
2007-04-16 13:05:00,49.45,49.47,49.45,49.46,3400.0,46.9133,46.9323,46.9133,46.9228,3400.0
2007-04-16 13:10:00,49.46,49.47,49.39,49.39,18000.0,46.9228,46.9323,46.8564,46.8564,18000.0
2007-04-16 13:15:00,49.39,49.43,49.38,49.43,14200.0,46.8564,46.8943,46.8469,46.8943,14200.0
2007-04-16 13:20:00,49.43,49.48,49.42,49.48,10800.0,46.8943,46.9417,46.8848,46.9417,10800.0
2007-04-16 13:25:00,49.48,49.48,49.43,49.44,4800.0,46.9417,46.9417,46.8943,46.9038,4800.0
2007-04-16 13:30:00,49.43,49.47,49.4,49.47,16900.0,46.8943,46.9323,46.8658,46.9323,16900.0
2007-04-16 13:35:00,49.46,49.47,49.45,49.45,11000.0,46.9228,46.9323,46.9133,46.9133,11000.0
2007-04-16 13:40:00,49.46,49.46,49.43,49.43,15800.0,46.9228,46.9228,46.8943,46.8943,15800.0
2007-04-16 13:45:00,49.43,49.43,49.37,49.37,22800.0,46.8943,46.8943,46.8374,46.8374,22800.0
2007-04-16 13:50:00,49.38,49.38,49.36,49.37,9500.0,46.8469,46.8469,46.8279,46.8374,9500.0
2007-04-16 13:55:00,49.36,49.38,49.36,49.36,15700.0,46.8279,46.8469,46.8279,46.8279,15700.0
2007-04-16 14:00:00,49.36,49.36,49.33,49.34,28400.0,46.8279,46.8279,46.7994,46.8089,28400.0
2007-04-16 14:05:00,49.34,49.36,49.33,49.35,25200.0,46.8089,46.8279,46.7994,46.8184,25200.0
2007-04-16 14:10:00,49.35,49.37,49.34,49.35,15500.0,46.8184,46.8374,46.8089,46.8184,15500.0
2007-04-16 14:15:00,49.35,49.35,49.27,49.31,20900.0,46.8184,46.8184,46.7425,46.7805,20900.0
2007-04-16 14:20:00,49.3,49.33,49.28,49.28,18700.0,46.771,46.7994,46.752,46.752,18700.0
2007-04-16 14:25:00,49.28,49.29,49.26,49.27,8300.0,46.752,46.7615,46.733,46.7425,8300.0
2007-04-16 14:30:00,49.27,49.28,49.26,49.27,19900.0,46.7425,46.752,46.733,46.7425,19900.0
2007-04-16 14:35:00,49.27,49.32,49.26,49.31,17000.0,46.7425,46.79,46.733,46.7805,17000.0
2007-04-16 14:40:00,49.31,49.36,49.31,49.36,19000.0,46.7805,46.8279,46.7805,46.8279,19000.0
2007-04-16 14:45:00,49.36,49.37,49.35,49.37,18800.0,46.8279,46.8374,46.8184,46.8374,18800.0
2007-04-16 14:50:00,49.38,49.39,49.37,49.39,17700.0,46.8469,46.8564,46.8374,46.8564,17700.0
2007-04-16 14:55:00,49.39,49.47,49.39,49.43,39500.0,46.8564,46.9323,46.8564,46.8943,39500.0
2007-04-16 15:00:00,49.44,49.44,49.41,49.41,31500.0,46.9038,46.9038,46.8753,46.8753,31500.0
2007-04-16 15:05:00,49.41,49.42,49.4,49.42,27400.0,46.8753,46.8848,46.8658,46.8848,27400.0
2007-04-16 15:10:00,49.42,49.42,49.39,49.41,33900.0,46.8848,46.8848,46.8564,46.8753,33900.0
2007-04-16 15:15:00,49.41,49.49,49.41,49.46,32100.0,46.8753,46.9512,46.8753,46.9228,32100.0
2007-04-16 15:20:00,49.46,49.52,49.44,49.44,64300.0,46.9228,46.9797,46.9038,46.9038,64300.0
2007-04-16 15:25:00,49.44,49.44,49.39,49.42,32000.0,46.9038,46.9038,46.8564,46.8848,32000.0
2007-04-16 15:30:00,49.42,49.47,49.42,49.46,28900.0,46.8848,46.9323,46.8848,46.9228,28900.0
2007-04-16 15:35:00,49.47,49.47,49.41,49.41,22500.0,46.9323,46.9323,46.8753,46.8753,22500.0
2007-04-16 15:40:00,49.42,49.43,49.39,49.43,37900.0,46.8848,46.8943,46.8564,46.8943,37900.0
2007-04-16 15:45:00,49.43,49.45,49.4,49.42,31200.0,46.8943,46.9133,46.8658,46.8848,31200.0
2007-04-16 15:50:00,49.42,49.44,49.41,49.44,28400.0,46.8848,46.9038,46.8753,46.9038,28400.0
2007-04-16 15:55:00,49.43,49.51,49.43,49.46,50200.0,46.8943,46.9702,46.8943,46.9228,50200.0
2007-04-17 09:30:00,49.5,49.56,49.36,49.5,37600.0,46.9607,47.0176,46.8279,46.9607,37600.0
2007-04-17 09:35:00,49.47,49.69,49.44,49.49,39800.0,46.9323,47.141,46.9038,46.9512,39800.0
2007-04-17 09:40:00,49.49,49.49,49.33,49.33,17800.0,46.9512,46.9512,46.7994,46.7994,17800.0
2007-04-17 09:45:00,49.34,49.34,49.18,49.19,38300.0,46.8089,46.8089,46.6571,46.6666,38300.0
2007-04-17 09:50:00,49.18,49.4,49.18,49.37,27800.0,46.6571,46.8658,46.6571,46.8374,27800.0
2007-04-17 09:55:00,49.36,49.36,49.28,49.31,25400.0,46.8279,46.8279,46.752,46.7805,25400.0
2007-04-17 10:00:00,49.3,49.32,49.24,49.26,31900.0,46.771,46.79,46.7141,46.733,31900.0
2007-04-17 10:05:00,49.26,49.26,49.22,49.26,42400.0,46.733,46.733,46.6951,46.733,42400.0
2007-04-17 10:10:00,49.26,49.3,49.26,49.28,19700.0,46.733,46.771,46.733,46.752,19700.0
2007-04-17 10:15:00,49.29,49.32,49.27,49.32,26100.0,46.7615,46.79,46.7425,46.79,26100.0
2007-04-17 10:20:00,49.31,49.38,49.31,49.38,27600.0,46.7805,46.8469,46.7805,46.8469,27600.0
2007-04-17 10:25:00,49.35,49.38,49.34,49.35,10400.0,46.8184,46.8469,46.8089,46.8184,10400.0
2007-04-17 10:30:00,49.35,49.39,49.35,49.38,14100.0,46.8184,46.8564,46.8184,46.8469,14100.0
2007-04-17 10:35:00,49.39,49.42,49.38,49.4,15800.0,46.8564,46.8848,46.8469,46.8658,15800.0
2007-04-17 10:40:00,49.38,49.39,49.33,49.34,20200.0,46.8469,46.8564,46.7994,46.8089,20200.0
2007-04-17 10:45:00,49.34,49.36,49.33,49.36,13200.0,46.8089,46.8279,46.7994,46.8279,13200.0
2007-04-17 10:50:00,49.37,49.39,49.34,49.34,28200.0,46.8374,46.8564,46.8089,46.8089,28200.0
2007-04-17 10:55:00,49.34,49.35,49.27,49.28,29900.0,46.8089,46.8184,46.7425,46.752,29900.0
2007-04-17 11:00:00,49.27,49.28,49.23,49.23,17900.0,46.7425,46.752,46.7046,46.7046,17900.0
2007-04-17 11:05:00,49.24,49.24,49.21,49.22,11200.0,46.7141,46.7141,46.6856,46.6951,11200.0
2007-04-17 11:10:00,49.21,49.29,49.2,49.27,30000.0,46.6856,46.7615,46.6761,46.7425,30000.0
2007-04-17 11:15:00,49.26,49.26,49.23,49.26,10100.0,46.733,46.733,46.7046,46.733,10100.0
2007-04-17 11:20:00,49.26,49.28,49.25,49.28,16400.0,46.733,46.752,46.7235,46.752,16400.0
2007-04-17 11:25:00,49.28,49.28,49.26,49.27,7000.0,46.752,46.752,46.733,46.7425,7000.0
2007-04-17 11:30:00,49.26,49.27,49.2,49.2,28100.0,46.733,46.7425,46.6761,46.6761,28100.0
2007-04-17 11:35:00,49.19,49.29,49.19,49.29,26100.0,46.6666,46.7615,46.6666,46.7615,26100.0
2007-04-17 11:40:00,49.29,49.3,49.27,49.28,15200.0,46.7615,46.771,46.7425,46.752,15200.0
2007-04-17 11:45:00,49.28,49.3,49.27,49.28,14300.0,46.752,46.771,46.7425,46.752,14300.0
2007-04-17 11:50:00,49.28,49.28,49.26,49.26,14300.0,46.752,46.752,46.733,46.733,14300.0
2007-04-17 11:55:00,49.26,49.27,49.23,49.24,115000.0,46.733,46.7425,46.7046,46.7141,115000.0
2007-04-17 12:00:00,49.24,49.32,49.23,49.32,45300.0,46.7141,46.79,46.7046,46.79,45300.0
2007-04-17 12:05:00,49.32,49.37,49.32,49.37,12400.0,46.79,46.8374,46.79,46.8374,12400.0
2007-04-17 12:10:00,49.37,49.43,49.37,49.4,22500.0,46.8374,46.8943,46.8374,46.8658,22500.0
2007-04-17 12:15:00,49.39,49.39,49.33,49.37,16300.0,46.8564,46.8564,46.7994,46.8374,16300.0
2007-04-17 12:20:00,49.37,49.39,49.37,49.38,2500.0,46.8374,46.8564,46.8374,46.8469,2500.0
2007-04-17 12:25:00,49.38,49.46,49.38,49.39,14200.0,46.8469,46.9228,46.8469,46.8564,14200.0
2007-04-17 12:30:00,49.38,49.39,49.32,49.35,18000.0,46.8469,46.8564,46.79,46.8184,18000.0
2007-04-17 12:35:00,49.37,49.38,49.36,49.38,7000.0,46.8374,46.8469,46.8279,46.8469,7000.0
2007-04-17 12:40:00,49.38,49.38,49.31,49.31,16900.0,46.8469,46.8469,46.7805,46.7805,16900.0
2007-04-17 12:45:00,49.3,49.31,49.27,49.27,7000.0,46.771,46.7805,46.7425,46.7425,7000.0
2007-04-17 12:50:00,49.26,49.27,49.22,49.27,13500.0,46.733,46.7425,46.6951,46.7425,13500.0
2007-04-17 12:55:00,49.27,49.31,49.27,49.27,19300.0,46.7425,46.7805,46.7425,46.7425,19300.0
2007-04-17 13:00:00,49.27,49.29,49.26,49.28,22300.0,46.7425,46.7615,46.733,46.752,22300.0
2007-04-17 13:05:00,49.28,49.32,49.28,49.32,47300.0,46.752,46.79,46.752,46.79,47300.0
2007-04-17 13:10:00,49.31,49.31,49.25,49.25,22600.0,46.7805,46.7805,46.7235,46.7235,22600.0
2007-04-17 13:15:00,49.25,49.26,49.2,49.22,16200.0,46.7235,46.733,46.6761,46.6951,16200.0
2007-04-17 13:20:00,49.21,49.21,49.18,49.19,34800.0,46.6856,46.6856,46.6571,46.6666,34800.0
2007-04-17 13:25:00,49.18,49.2,49.18,49.2,10000.0,46.6571,46.6761,46.6571,46.6761,10000.0
2007-04-17 13:30:00,49.19,49.2,49.17,49.18,10800.0,46.6666,46.6761,46.6476,46.6571,10800.0
2007-04-17 13:35:00,49.18,49.2,49.18,49.2,8200.0,46.6571,46.6761,46.6571,46.6761,8200.0
2007-04-17 13:40:00,49.2,49.2,49.19,49.19,9900.0,46.6761,46.6761,46.6666,46.6666,9900.0
2007-04-17 13:45:00,49.19,49.24,49.18,49.21,21700.0,46.6666,46.7141,46.6571,46.6856,21700.0
2007-04-17 13:50:00,49.21,49.23,49.19,49.2,6800.0,46.6856,46.7046,46.6666,46.6761,6800.0
2007-04-17 13:55:00,49.19,49.2,49.14,49.17,19600.0,46.6666,46.6761,46.6192,46.6476,19600.0
2007-04-17 14:00:00,49.17,49.22,49.15,49.22,75400.0,46.6476,46.6951,46.6287,46.6951,75400.0
2007-04-17 14:05:00,49.22,49.25,49.22,49.25,10000.0,46.6951,46.7235,46.6951,46.7235,10000.0
2007-04-17 14:10:00,49.24,49.24,49.21,49.22,10100.0,46.7141,46.7141,46.6856,46.6951,10100.0
2007-04-17 14:15:00,49.23,49.3,49.19,49.3,26700.0,46.7046,46.771,46.6666,46.771,26700.0
2007-04-17 14:20:00,49.3,49.4,49.3,49.4,16400.0,46.771,46.8658,46.771,46.8658,16400.0
2007-04-17 14:25:00,49.39,49.42,49.37,49.42,15600.0,46.8564,46.8848,46.8374,46.8848,15600.0
2007-04-17 14:30:00,49.42,49.42,49.38,49.39,17500.0,46.8848,46.8848,46.8469,46.8564,17500.0
2007-04-17 14:35:00,49.39,49.39,49.34,49.34,11300.0,46.8564,46.8564,46.8089,46.8089,11300.0
2007-04-17 14:40:00,49.34,49.34,49.26,49.3,22400.0,46.8089,46.8089,46.733,46.771,22400.0
2007-04-17 14:45:00,49.3,49.35,49.29,49.35,13400.0,46.771,46.8184,46.7615,46.8184,13400.0
2007-04-17 14:50:00,49.35,49.36,49.31,49.33,13400.0,46.8184,46.8279,46.7805,46.7994,13400.0
2007-04-17 14:55:00,49.33,49.38,49.32,49.36,12300.0,46.7994,46.8469,46.79,46.8279,12300.0
2007-04-17 15:00:00,49.36,49.39,49.33,49.39,20000.0,46.8279,46.8564,46.7994,46.8564,20000.0
2007-04-17 15:05:00,49.39,49.39,49.33,49.34,16000.0,46.8564,46.8564,46.7994,46.8089,16000.0
2007-04-17 15:10:00,49.34,49.35,49.25,49.3,40500.0,46.8089,46.8184,46.7235,46.771,40500.0
2007-04-17 15:15:00,49.3,49.31,49.26,49.29,14200.0,46.771,46.7805,46.733,46.7615,14200.0
2007-04-17 15:20:00,49.29,49.37,49.26,49.35,24100.0,46.7615,46.8374,46.733,46.8184,24100.0
2007-04-17 15:25:00,49.35,49.38,49.32,49.37,21800.0,46.8184,46.8469,46.79,46.8374,21800.0
2007-04-17 15:30:00,49.37,49.43,49.36,49.4,30300.0,46.8374,46.8943,46.8279,46.8658,30300.0
2007-04-17 15:35:00,49.4,49.41,49.38,49.4,47200.0,46.8658,46.8753,46.8469,46.8658,47200.0
2007-04-17 15:40:00,49.4,49.42,49.4,49.41,43500.0,46.8658,46.8848,46.8658,46.8753,43500.0
2007-04-17 15:45:00,49.41,49.43,49.39,49.43,62700.0,46.8753,46.8943,46.8564,46.8943,62700.0
2007-04-17 15:50:00,49.43,49.47,49.42,49.46,51100.0,46.8943,46.9323,46.8848,46.9228,51100.0
2007-04-17 15:55:00,49.47,49.52,49.46,49.52,85300.0,46.9323,46.9797,46.9228,46.9797,85300.0
2007-04-18 09:30:00,48.0,49.3,47.99,49.17,16000.0,45.5377,46.771,45.5282,46.6476,16000.0
2007-04-18 09:35:00,49.16,49.16,48.91,49.06,38000.0,46.6382,46.6382,46.401,46.5433,38000.0
2007-04-18 09:40:00,49.1,49.15,49.08,49.09,14400.0,46.5812,46.6287,46.5623,46.5717,14400.0
2007-04-18 09:45:00,49.09,49.23,49.09,49.13,118600.0,46.5717,46.7046,46.5717,46.6097,118600.0
2007-04-18 09:50:00,49.11,49.14,49.08,49.12,33700.0,46.5907,46.6192,46.5623,46.6002,33700.0
2007-04-18 09:55:00,49.11,49.14,49.08,49.1,10900.0,46.5907,46.6192,46.5623,46.5812,10900.0
2007-04-18 10:00:00,49.09,49.1,49.08,49.08,8800.0,46.5717,46.5812,46.5623,46.5623,8800.0
2007-04-18 10:05:00,49.08,49.09,49.06,49.09,42900.0,46.5623,46.5717,46.5433,46.5717,42900.0
2007-04-18 10:10:00,49.08,49.13,49.08,49.13,22400.0,46.5623,46.6097,46.5623,46.6097,22400.0
2007-04-18 10:15:00,49.13,49.2,49.12,49.19,15600.0,46.6097,46.6761,46.6002,46.6666,15600.0
2007-04-18 10:20:00,49.2,49.29,49.19,49.28,22600.0,46.6761,46.7615,46.6666,46.752,22600.0
2007-04-18 10:25:00,49.28,49.29,49.22,49.26,21300.0,46.752,46.7615,46.6951,46.733,21300.0
2007-04-18 10:30:00,49.27,49.28,49.15,49.16,24100.0,46.7425,46.752,46.6287,46.6382,24100.0
2007-04-18 10:35:00,49.17,49.26,49.16,49.23,19300.0,46.6476,46.733,46.6382,46.7046,19300.0
2007-04-18 10:40:00,49.24,49.29,49.22,49.23,12200.0,46.7141,46.7615,46.6951,46.7046,12200.0
2007-04-18 10:45:00,49.23,49.27,49.18,49.18,17500.0,46.7046,46.7425,46.6571,46.6571,17500.0
2007-04-18 10:50:00,49.19,49.19,49.12,49.12,20000.0,46.6666,46.6666,46.6002,46.6002,20000.0
2007-04-18 10:55:00,49.12,49.15,49.1,49.1,28800.0,46.6002,46.6287,46.5812,46.5812,28800.0
2007-04-18 11:00:00,49.11,49.19,49.1,49.17,16000.0,46.5907,46.6666,46.5812,46.6476,16000.0
2007-04-18 11:05:00,49.19,49.37,49.18,49.36,24200.0,46.6666,46.8374,46.6571,46.8279,24200.0
2007-04-18 11:10:00,49.36,49.38,49.35,49.37,18300.0,46.8279,46.8469,46.8184,46.8374,18300.0
2007-04-18 11:15:00,49.36,49.38,49.35,49.37,10700.0,46.8279,46.8469,46.8184,46.8374,10700.0
2007-04-18 11:20:00,49.37,49.37,49.25,49.25,18000.0,46.8374,46.8374,46.7235,46.7235,18000.0
2007-04-18 11:25:00,49.25,49.26,49.22,49.26,18000.0,46.7235,46.733,46.6951,46.733,18000.0
2007-04-18 11:30:00,49.26,49.26,49.21,49.26,419400.0,46.733,46.733,46.6856,46.733,419400.0
2007-04-18 11:35:00,49.27,49.27,49.2,49.2,17700.0,46.7425,46.7425,46.6761,46.6761,17700.0
2007-04-18 11:40:00,49.21,49.21,49.15,49.16,34100.0,46.6856,46.6856,46.6287,46.6382,34100.0
2007-04-18 11:45:00,49.16,49.21,49.15,49.21,21800.0,46.6382,46.6856,46.6287,46.6856,21800.0
2007-04-18 11:50:00,49.21,49.27,49.2,49.27,9500.0,46.6856,46.7425,46.6761,46.7425,9500.0
2007-04-18 11:55:00,49.26,49.27,49.25,49.25,8800.0,46.733,46.7425,46.7235,46.7235,8800.0
2007-04-18 12:00:00,49.25,49.25,49.22,49.22,9200.0,46.7235,46.7235,46.6951,46.6951,9200.0
2007-04-18 12:05:00,49.23,49.23,49.2,49.2,7900.0,46.7046,46.7046,46.6761,46.6761,7900.0
2007-04-18 12:10:00,49.19,49.21,49.19,49.2,4300.0,46.6666,46.6856,46.6666,46.6761,4300.0
2007-04-18 12:15:00,49.21,49.23,49.2,49.21,10800.0,46.6856,46.7046,46.6761,46.6856,10800.0
2007-04-18 12:20:00,49.21,49.21,49.2,49.2,4900.0,46.6856,46.6856,46.6761,46.6761,4900.0
2007-04-18 12:25:00,49.21,49.22,49.2,49.22,13000.0,46.6856,46.6951,46.6761,46.6951,13000.0
2007-04-18 12:30:00,49.22,49.24,49.22,49.23,8500.0,46.6951,46.7141,46.6951,46.7046,8500.0
2007-04-18 12:35:00,49.22,49.22,49.2,49.2,11700.0,46.6951,46.6951,46.6761,46.6761,11700.0
2007-04-18 12:40:00,49.2,49.21,49.18,49.2,17200.0,46.6761,46.6856,46.6571,46.6761,17200.0
2007-04-18 12:45:00,49.2,49.21,49.2,49.21,4800.0,46.6761,46.6856,46.6761,46.6856,4800.0
2007-04-18 12:50:00,49.2,49.21,49.2,49.21,10100.0,46.6761,46.6856,46.6761,46.6856,10100.0
2007-04-18 12:55:00,49.21,49.21,49.2,49.2,23600.0,46.6856,46.6856,46.6761,46.6761,23600.0
2007-04-18 13:00:00,49.2,49.2,49.18,49.19,52600.0,46.6761,46.6761,46.6571,46.6666,52600.0
2007-04-18 13:05:00,49.19,49.19,49.13,49.14,79600.0,46.6666,46.6666,46.6097,46.6192,79600.0
2007-04-18 13:10:00,49.13,49.18,49.12,49.17,11300.0,46.6097,46.6571,46.6002,46.6476,11300.0
2007-04-18 13:15:00,49.17,49.22,49.16,49.22,45800.0,46.6476,46.6951,46.6382,46.6951,45800.0
2007-04-18 13:20:00,49.22,49.25,49.22,49.22,4600.0,46.6951,46.7235,46.6951,46.6951,4600.0
2007-04-18 13:25:00,49.23,49.23,49.2,49.2,4400.0,46.7046,46.7046,46.6761,46.6761,4400.0
2007-04-18 13:30:00,49.21,49.21,49.2,49.21,12700.0,46.6856,46.6856,46.6761,46.6856,12700.0
2007-04-18 13:35:00,49.22,49.22,49.2,49.2,2600.0,46.6951,46.6951,46.6761,46.6761,2600.0
2007-04-18 13:40:00,49.21,49.22,49.2,49.22,11600.0,46.6856,46.6951,46.6761,46.6951,11600.0
2007-04-18 13:45:00,49.21,49.23,49.17,49.23,51800.0,46.6856,46.7046,46.6476,46.7046,51800.0
2007-04-18 13:50:00,49.24,49.26,49.23,49.25,7600.0,46.7141,46.733,46.7046,46.7235,7600.0
2007-04-18 13:55:00,49.25,49.26,49.25,49.26,6900.0,46.7235,46.733,46.7235,46.733,6900.0
2007-04-18 14:00:00,49.25,49.27,49.25,49.26,9500.0,46.7235,46.7425,46.7235,46.733,9500.0
2007-04-18 14:05:00,49.26,49.29,49.25,49.25,8200.0,46.733,46.7615,46.7235,46.7235,8200.0
2007-04-18 14:10:00,49.25,49.26,49.25,49.26,5300.0,46.7235,46.733,46.7235,46.733,5300.0
2007-04-18 14:15:00,49.25,49.32,49.25,49.32,9100.0,46.7235,46.79,46.7235,46.79,9100.0
2007-04-18 14:20:00,49.33,49.33,49.27,49.29,7900.0,46.7994,46.7994,46.7425,46.7615,7900.0
2007-04-18 14:25:00,49.29,49.29,49.27,49.28,6800.0,46.7615,46.7615,46.7425,46.752,6800.0
2007-04-18 14:30:00,49.27,49.27,49.25,49.26,17000.0,46.7425,46.7425,46.7235,46.733,17000.0
2007-04-18 14:35:00,49.26,49.29,49.26,49.27,9900.0,46.733,46.7615,46.733,46.7425,9900.0
2007-04-18 14:40:00,49.27,49.3,49.26,49.3,17500.0,46.7425,46.771,46.733,46.771,17500.0
2007-04-18 14:45:00,49.31,49.32,49.28,49.28,15900.0,46.7805,46.79,46.752,46.752,15900.0
2007-04-18 14:50:00,49.27,49.3,49.25,49.3,10000.0,46.7425,46.771,46.7235,46.771,10000.0
2007-04-18 14:55:00,49.3,49.36,49.29,49.36,11200.0,46.771,46.8279,46.7615,46.8279,11200.0
2007-04-18 15:00:00,49.36,49.38,49.36,49.36,6100.0,46.8279,46.8469,46.8279,46.8279,6100.0
2007-04-18 15:05:00,49.35,49.39,49.31,49.39,10000.0,46.8184,46.8564,46.7805,46.8564,10000.0
2007-04-18 15:10:00,49.39,49.39,49.33,49.33,9400.0,46.8564,46.8564,46.7994,46.7994,9400.0
2007-04-18 15:15:00,49.33,49.33,49.29,49.32,52400.0,46.7994,46.7994,46.7615,46.79,52400.0
2007-04-18 15:20:00,49.31,49.32,49.3,49.31,4600.0,46.7805,46.79,46.771,46.7805,4600.0
2007-04-18 15:25:00,49.31,49.39,49.31,49.39,16200.0,46.7805,46.8564,46.7805,46.8564,16200.0
2007-04-18 15:30:00,49.39,49.39,49.35,49.35,10100.0,46.8564,46.8564,46.8184,46.8184,10100.0
2007-04-18 15:35:00,49.35,49.35,49.32,49.33,8100.0,46.8184,46.8184,46.79,46.7994,8100.0
2007-04-18 15:40:00,49.33,49.33,49.3,49.3,9400.0,46.7994,46.7994,46.771,46.771,9400.0
2007-04-18 15:45:00,49.3,49.32,49.3,49.31,11300.0,46.771,46.79,46.771,46.7805,11300.0
2007-04-18 15:50:00,49.32,49.33,49.3,49.3,14500.0,46.79,46.7994,46.771,46.771,14500.0
2007-04-18 15:55:00,49.31,49.33,49.26,49.27,40100.0,46.7805,46.7994,46.733,46.7425,40100.0
2007-04-19 09:30:00,49.25,49.25,48.95,48.96,17400.0,46.7235,46.7235,46.4389,46.4484,17400.0
2007-04-19 09:35:00,48.86,48.93,48.84,48.88,5500.0,46.3535,46.42,46.3346,46.3725,5500.0
2007-04-19 09:40:00,48.87,48.9,48.79,48.81,13900.0,46.363,46.3915,46.2871,46.3061,13900.0
2007-04-19 09:45:00,48.81,48.9,48.78,48.8,49300.0,46.3061,46.3915,46.2777,46.2966,49300.0
2007-04-19 09:50:00,48.81,48.84,48.72,48.8,33400.0,46.3061,46.3346,46.2207,46.2966,33400.0
2007-04-19 09:55:00,48.78,48.82,48.71,48.72,15700.0,46.2777,46.3156,46.2112,46.2207,15700.0
2007-04-19 10:00:00,48.71,48.83,48.71,48.8,54200.0,46.2112,46.3251,46.2112,46.2966,54200.0
2007-04-19 10:05:00,48.78,48.83,48.74,48.75,38900.0,46.2777,46.3251,46.2397,46.2492,38900.0
2007-04-19 10:10:00,48.76,48.84,48.73,48.74,23300.0,46.2587,46.3346,46.2302,46.2397,23300.0
2007-04-19 10:15:00,48.74,48.76,48.7,48.74,15900.0,46.2397,46.2587,46.2018,46.2397,15900.0
2007-04-19 10:20:00,48.75,48.8,48.72,48.75,33000.0,46.2492,46.2966,46.2207,46.2492,33000.0
2007-04-19 10:25:00,48.75,48.85,48.75,48.82,12500.0,46.2492,46.3441,46.2492,46.3156,12500.0
2007-04-19 10:30:00,48.83,48.89,48.79,48.82,36700.0,46.3251,46.382,46.2871,46.3156,36700.0
2007-04-19 10:35:00,48.83,48.85,48.8,48.81,17400.0,46.3251,46.3441,46.2966,46.3061,17400.0
2007-04-19 10:40:00,48.81,48.84,48.8,48.83,21400.0,46.3061,46.3346,46.2966,46.3251,21400.0
2007-04-19 10:45:00,48.83,48.87,48.83,48.84,16200.0,46.3251,46.363,46.3251,46.3346,16200.0
2007-04-19 10:50:00,48.84,48.85,48.78,48.81,16600.0,46.3346,46.3441,46.2777,46.3061,16600.0
2007-04-19 10:55:00,48.81,48.88,48.79,48.85,16600.0,46.3061,46.3725,46.2871,46.3441,16600.0
2007-04-19 11:00:00,48.84,48.84,48.76,48.78,31600.0,46.3346,46.3346,46.2587,46.2777,31600.0
2007-04-19 11:05:00,48.77,48.78,48.75,48.75,16100.0,46.2682,46.2777,46.2492,46.2492,16100.0
2007-04-19 11:10:00,48.76,48.83,48.74,48.82,28700.0,46.2587,46.3251,46.2397,46.3156,28700.0
2007-04-19 11:15:00,48.82,48.84,48.76,48.76,47600.0,46.3156,46.3346,46.2587,46.2587,47600.0
2007-04-19 11:20:00,48.76,48.8,48.73,48.79,21400.0,46.2587,46.2966,46.2302,46.2871,21400.0
2007-04-19 11:25:00,48.79,48.8,48.69,48.72,20600.0,46.2871,46.2966,46.1923,46.2207,20600.0
2007-04-19 11:30:00,48.72,48.86,48.72,48.86,28000.0,46.2207,46.3535,46.2207,46.3535,28000.0
2007-04-19 11:35:00,48.87,48.88,48.77,48.78,32500.0,46.363,46.3725,46.2682,46.2777,32500.0
2007-04-19 11:40:00,48.78,48.8,48.73,48.77,17100.0,46.2777,46.2966,46.2302,46.2682,17100.0
2007-04-19 11:45:00,48.78,48.82,48.77,48.8,29800.0,46.2777,46.3156,46.2682,46.2966,29800.0
2007-04-19 11:50:00,48.8,48.81,48.74,48.76,14800.0,46.2966,46.3061,46.2397,46.2587,14800.0
2007-04-19 11:55:00,48.75,48.79,48.7,48.7,23000.0,46.2492,46.2871,46.2018,46.2018,23000.0
2007-04-19 12:00:00,48.7,48.72,48.65,48.65,26800.0,46.2018,46.2207,46.1543,46.1543,26800.0
2007-04-19 12:05:00,48.65,48.71,48.64,48.7,19500.0,46.1543,46.2112,46.1448,46.2018,19500.0
2007-04-19 12:10:00,48.7,48.78,48.7,48.78,8800.0,46.2018,46.2777,46.2018,46.2777,8800.0
2007-04-19 12:15:00,48.79,48.87,48.78,48.86,29800.0,46.2871,46.363,46.2777,46.3535,29800.0
2007-04-19 12:20:00,48.86,48.87,48.84,48.86,14500.0,46.3535,46.363,46.3346,46.3535,14500.0
2007-04-19 12:25:00,48.85,48.85,48.81,48.82,13100.0,46.3441,46.3441,46.3061,46.3156,13100.0
2007-04-19 12:30:00,48.82,48.82,48.77,48.77,19500.0,46.3156,46.3156,46.2682,46.2682,19500.0
2007-04-19 12:35:00,48.78,48.81,48.76,48.8,25600.0,46.2777,46.3061,46.2587,46.2966,25600.0
2007-04-19 12:40:00,48.8,48.89,48.8,48.89,25600.0,46.2966,46.382,46.2966,46.382,25600.0
2007-04-19 12:45:00,48.88,48.99,48.88,48.98,20200.0,46.3725,46.4769,46.3725,46.4674,20200.0
2007-04-19 12:50:00,48.99,49.02,48.95,48.95,45000.0,46.4769,46.5053,46.4389,46.4389,45000.0
2007-04-19 12:55:00,48.94,48.94,48.91,48.91,3700.0,46.4294,46.4294,46.401,46.401,3700.0
2007-04-19 13:00:00,48.91,48.95,48.89,48.9,21200.0,46.401,46.4389,46.382,46.3915,21200.0
2007-04-19 13:05:00,48.9,48.92,48.9,48.92,8200.0,46.3915,46.4105,46.3915,46.4105,8200.0
2007-04-19 13:10:00,48.91,48.92,48.9,48.91,7400.0,46.401,46.4105,46.3915,46.401,7400.0
2007-04-19 13:15:00,48.91,48.92,48.88,48.92,6700.0,46.401,46.4105,46.3725,46.4105,6700.0
2007-04-19 13:20:00,48.93,48.95,48.93,48.95,5200.0,46.42,46.4389,46.42,46.4389,5200.0
2007-04-19 13:25:00,48.94,48.94,48.94,48.94,2900.0,46.4294,46.4294,46.4294,46.4294,2900.0
2007-04-19 13:30:00,48.94,48.95,48.92,48.92,5300.0,46.4294,46.4389,46.4105,46.4105,5300.0
2007-04-19 13:35:00,48.92,48.93,48.91,48.92,3600.0,46.4105,46.42,46.401,46.4105,3600.0
2007-04-19 13:40:00,48.91,48.92,48.86,48.87,15200.0,46.401,46.4105,46.3535,46.363,15200.0
2007-04-19 13:45:00,48.87,48.9,48.86,48.89,9700.0,46.363,46.3915,46.3535,46.382,9700.0
2007-04-19 13:50:00,48.88,48.88,48.86,48.86,12800.0,46.3725,46.3725,46.3535,46.3535,12800.0
2007-04-19 13:55:00,48.87,48.87,48.85,48.87,2100.0,46.363,46.363,46.3441,46.363,2100.0
2007-04-19 14:00:00,48.85,48.86,48.8,48.81,34100.0,46.3441,46.3535,46.2966,46.3061,34100.0
2007-04-19 14:05:00,48.81,48.84,48.81,48.84,14000.0,46.3061,46.3346,46.3061,46.3346,14000.0
2007-04-19 14:10:00,48.83,48.88,48.83,48.88,7600.0,46.3251,46.3725,46.3251,46.3725,7600.0
2007-04-19 14:15:00,48.87,48.87,48.81,48.83,13500.0,46.363,46.363,46.3061,46.3251,13500.0
2007-04-19 14:20:00,48.85,48.86,48.8,48.84,10400.0,46.3441,46.3535,46.2966,46.3346,10400.0
2007-04-19 14:25:00,48.84,48.85,48.83,48.84,6400.0,46.3346,46.3441,46.3251,46.3346,6400.0
2007-04-19 14:30:00,48.85,48.86,48.83,48.83,7200.0,46.3441,46.3535,46.3251,46.3251,7200.0
2007-04-19 14:35:00,48.83,48.85,48.83,48.85,11100.0,46.3251,46.3441,46.3251,46.3441,11100.0
2007-04-19 14:40:00,48.85,48.9,48.84,48.9,12300.0,46.3441,46.3915,46.3346,46.3915,12300.0
2007-04-19 14:45:00,48.89,48.89,48.81,48.83,18400.0,46.382,46.382,46.3061,46.3251,18400.0
2007-04-19 14:50:00,48.82,48.84,48.8,48.82,9900.0,46.3156,46.3346,46.2966,46.3156,9900.0
2007-04-19 14:55:00,48.83,48.86,48.82,48.83,15000.0,46.3251,46.3535,46.3156,46.3251,15000.0
2007-04-19 15:00:00,48.83,48.87,48.83,48.85,13100.0,46.3251,46.363,46.3251,46.3441,13100.0
2007-04-19 15:05:00,48.85,48.87,48.82,48.87,27400.0,46.3441,46.363,46.3156,46.363,27400.0
2007-04-19 15:10:00,48.88,48.92,48.86,48.86,17400.0,46.3725,46.4105,46.3535,46.3535,17400.0
2007-04-19 15:15:00,48.85,48.85,48.81,48.84,17900.0,46.3441,46.3441,46.3061,46.3346,17900.0
2007-04-19 15:20:00,48.84,48.86,48.84,48.85,25700.0,46.3346,46.3535,46.3346,46.3441,25700.0
2007-04-19 15:25:00,48.85,48.85,48.83,48.84,18900.0,46.3441,46.3441,46.3251,46.3346,18900.0
2007-04-19 15:30:00,48.84,48.85,48.82,48.82,26000.0,46.3346,46.3441,46.3156,46.3156,26000.0
2007-04-19 15:35:00,48.82,48.83,48.77,48.78,44600.0,46.3156,46.3251,46.2682,46.2777,44600.0
2007-04-19 15:40:00,48.78,48.83,48.74,48.82,60600.0,46.2777,46.3251,46.2397,46.3156,60600.0
2007-04-19 15:45:00,48.82,48.84,48.81,48.82,39000.0,46.3156,46.3346,46.3061,46.3156,39000.0
2007-04-19 15:50:00,48.82,48.83,48.69,48.7,77000.0,46.3156,46.3251,46.1923,46.2018,77000.0
2007-04-19 15:55:00,48.71,48.73,48.65,48.7,95800.0,46.2112,46.2302,46.1543,46.2018,95800.0
2007-04-20 09:30:00,49.0,49.0,48.69,49.0,440300.0,46.4864,46.4864,46.1923,46.4864,440300.0
2007-04-20 09:35:00,49.0,49.2,48.94,49.09,53300.0,46.4864,46.6761,46.4294,46.5717,53300.0
2007-04-20 09:40:00,49.1,49.18,49.09,49.15,20700.0,46.5812,46.6571,46.5717,46.6287,20700.0
2007-04-20 09:45:00,49.18,49.35,49.18,49.35,29100.0,46.6571,46.8184,46.6571,46.8184,29100.0
2007-04-20 09:50:00,49.33,49.33,49.1,49.13,15700.0,46.7994,46.7994,46.5812,46.6097,15700.0
2007-04-20 09:55:00,49.13,49.29,49.12,49.15,25500.0,46.6097,46.7615,46.6002,46.6287,25500.0
2007-04-20 10:00:00,49.15,49.32,49.11,49.29,16900.0,46.6287,46.79,46.5907,46.7615,16900.0
2007-04-20 10:05:00,49.28,49.31,49.2,49.29,47200.0,46.752,46.7805,46.6761,46.7615,47200.0
2007-04-20 10:10:00,49.3,49.45,49.29,49.43,21500.0,46.771,46.9133,46.7615,46.8943,21500.0
2007-04-20 10:15:00,49.42,49.45,49.42,49.44,16000.0,46.8848,46.9133,46.8848,46.9038,16000.0
2007-04-20 10:20:00,49.43,49.44,49.36,49.36,5700.0,46.8943,46.9038,46.8279,46.8279,5700.0
2007-04-20 10:25:00,49.36,49.38,49.29,49.37,25900.0,46.8279,46.8469,46.7615,46.8374,25900.0
2007-04-20 10:30:00,49.34,49.34,49.29,49.31,13200.0,46.8089,46.8089,46.7615,46.7805,13200.0
2007-04-20 10:35:00,49.27,49.29,49.18,49.21,9300.0,46.7425,46.7615,46.6571,46.6856,9300.0
2007-04-20 10:40:00,49.21,49.23,49.12,49.12,6100.0,46.6856,46.7046,46.6002,46.6002,6100.0
2007-04-20 10:45:00,49.13,49.22,49.12,49.22,11400.0,46.6097,46.6951,46.6002,46.6951,11400.0
2007-04-20 10:50:00,49.23,49.28,49.21,49.24,17300.0,46.7046,46.752,46.6856,46.7141,17300.0
2007-04-20 10:55:00,49.23,49.23,49.15,49.17,5600.0,46.7046,46.7046,46.6287,46.6476,5600.0
2007-04-20 11:00:00,49.19,49.22,49.17,49.22,4000.0,46.6666,46.6951,46.6476,46.6951,4000.0
2007-04-20 11:05:00,49.22,49.23,49.2,49.22,4400.0,46.6951,46.7046,46.6761,46.6951,4400.0
2007-04-20 11:10:00,49.23,49.24,49.17,49.17,11200.0,46.7046,46.7141,46.6476,46.6476,11200.0
2007-04-20 11:15:00,49.17,49.19,49.17,49.18,2900.0,46.6476,46.6666,46.6476,46.6571,2900.0
2007-04-20 11:20:00,49.18,49.21,49.17,49.2,11500.0,46.6571,46.6856,46.6476,46.6761,11500.0
2007-04-20 11:25:00,49.2,49.23,49.2,49.22,4500.0,46.6761,46.7046,46.6761,46.6951,4500.0
2007-04-20 11:30:00,49.22,49.23,49.19,49.19,8400.0,46.6951,46.7046,46.6666,46.6666,8400.0
2007-04-20 11:35:00,49.19,49.19,49.12,49.12,24100.0,46.6666,46.6666,46.6002,46.6002,24100.0
2007-04-20 11:40:00,49.12,49.16,49.11,49.12,10400.0,46.6002,46.6382,46.5907,46.6002,10400.0
2007-04-20 11:45:00,49.13,49.18,49.13,49.17,9200.0,46.6097,46.6571,46.6097,46.6476,9200.0
2007-04-20 11:50:00,49.16,49.17,49.16,49.17,4600.0,46.6382,46.6476,46.6382,46.6476,4600.0
2007-04-20 11:55:00,49.17,49.19,49.14,49.15,11800.0,46.6476,46.6666,46.6192,46.6287,11800.0
2007-04-20 12:00:00,49.16,49.16,49.15,49.16,5200.0,46.6382,46.6382,46.6287,46.6382,5200.0
2007-04-20 12:05:00,49.16,49.17,49.08,49.09,38800.0,46.6382,46.6476,46.5623,46.5717,38800.0
2007-04-20 12:10:00,49.08,49.15,49.08,49.15,11000.0,46.5623,46.6287,46.5623,46.6287,11000.0
2007-04-20 12:15:00,49.15,49.15,49.12,49.12,13800.0,46.6287,46.6287,46.6002,46.6002,13800.0
2007-04-20 12:20:00,49.13,49.15,49.11,49.15,15000.0,46.6097,46.6287,46.5907,46.6287,15000.0
2007-04-20 12:25:00,49.15,49.15,49.08,49.08,8800.0,46.6287,46.6287,46.5623,46.5623,8800.0
2007-04-20 12:30:00,49.07,49.12,49.07,49.11,12500.0,46.5528,46.6002,46.5528,46.5907,12500.0
2007-04-20 12:35:00,49.13,49.13,49.01,49.04,11000.0,46.6097,46.6097,46.4959,46.5243,11000.0
2007-04-20 12:40:00,49.05,49.11,49.03,49.1,11000.0,46.5338,46.5907,46.5148,46.5812,11000.0
2007-04-20 12:45:00,49.11,49.14,49.1,49.12,15600.0,46.5907,46.6192,46.5812,46.6002,15600.0
2007-04-20 12:50:00,49.12,49.12,49.11,49.12,1700.0,46.6002,46.6002,46.5907,46.6002,1700.0
2007-04-20 12:55:00,49.12,49.13,49.11,49.11,8100.0,46.6002,46.6097,46.5907,46.5907,8100.0
2007-04-20 13:00:00,49.11,49.12,49.09,49.11,7700.0,46.5907,46.6002,46.5717,46.5907,7700.0
2007-04-20 13:05:00,49.12,49.15,49.11,49.14,20600.0,46.6002,46.6287,46.5907,46.6192,20600.0
2007-04-20 13:10:00,49.13,49.17,49.13,49.16,12800.0,46.6097,46.6476,46.6097,46.6382,12800.0
2007-04-20 13:15:00,49.15,49.16,49.1,49.15,31200.0,46.6287,46.6382,46.5812,46.6287,31200.0
2007-04-20 13:20:00,49.14,49.2,49.14,49.16,12200.0,46.6192,46.6761,46.6192,46.6382,12200.0
2007-04-20 13:25:00,49.17,49.2,49.16,49.19,6400.0,46.6476,46.6761,46.6382,46.6666,6400.0
2007-04-20 13:30:00,49.19,49.2,49.18,49.19,6200.0,46.6666,46.6761,46.6571,46.6666,6200.0
2007-04-20 13:35:00,49.2,49.2,49.18,49.19,2600.0,46.6761,46.6761,46.6571,46.6666,2600.0
2007-04-20 13:40:00,49.19,49.2,49.17,49.2,5100.0,46.6666,46.6761,46.6476,46.6761,5100.0
2007-04-20 13:45:00,49.19,49.2,49.17,49.19,7200.0,46.6666,46.6761,46.6476,46.6666,7200.0
2007-04-20 13:50:00,49.19,49.19,49.18,49.19,2800.0,46.6666,46.6666,46.6571,46.6666,2800.0
2007-04-20 13:55:00,49.19,49.19,49.17,49.18,9000.0,46.6666,46.6666,46.6476,46.6571,9000.0
2007-04-20 14:00:00,49.17,49.19,49.16,49.16,12500.0,46.6476,46.6666,46.6382,46.6382,12500.0
2007-04-20 14:05:00,49.15,49.19,49.14,49.17,10300.0,46.6287,46.6666,46.6192,46.6476,10300.0
2007-04-20 14:10:00,49.19,49.2,49.18,49.2,10900.0,46.6666,46.6761,46.6571,46.6761,10900.0
2007-04-20 14:15:00,49.19,49.2,49.19,49.2,19700.0,46.6666,46.6761,46.6666,46.6761,19700.0
2007-04-20 14:20:00,49.2,49.2,49.18,49.19,6200.0,46.6761,46.6761,46.6571,46.6666,6200.0
2007-04-20 14:25:00,49.19,49.19,49.13,49.13,10000.0,46.6666,46.6666,46.6097,46.6097,10000.0
2007-04-20 14:30:00,49.13,49.14,49.11,49.13,15700.0,46.6097,46.6192,46.5907,46.6097,15700.0
2007-04-20 14:35:00,49.13,49.13,49.1,49.12,15400.0,46.6097,46.6097,46.5812,46.6002,15400.0
2007-04-20 14:40:00,49.11,49.15,49.11,49.11,10700.0,46.5907,46.6287,46.5907,46.5907,10700.0
2007-04-20 14:45:00,49.12,49.16,49.11,49.15,29300.0,46.6002,46.6382,46.5907,46.6287,29300.0
2007-04-20 14:50:00,49.15,49.2,49.14,49.19,14000.0,46.6287,46.6761,46.6192,46.6666,14000.0
2007-04-20 14:55:00,49.19,49.2,49.18,49.19,19000.0,46.6666,46.6761,46.6571,46.6666,19000.0
2007-04-20 15:00:00,49.2,49.2,49.18,49.19,12500.0,46.6761,46.6761,46.6571,46.6666,12500.0
2007-04-20 15:05:00,49.19,49.2,49.18,49.19,7500.0,46.6666,46.6761,46.6571,46.6666,7500.0
2007-04-20 15:10:00,49.2,49.2,49.19,49.2,5000.0,46.6761,46.6761,46.6666,46.6761,5000.0
2007-04-20 15:15:00,49.19,49.2,49.17,49.17,24300.0,46.6666,46.6761,46.6476,46.6476,24300.0
2007-04-20 15:20:00,49.16,49.16,49.13,49.14,21300.0,46.6382,46.6382,46.6097,46.6192,21300.0
2007-04-20 15:25:00,49.14,49.16,49.14,49.14,4200.0,46.6192,46.6382,46.6192,46.6192,4200.0
2007-04-20 15:30:00,49.14,49.17,49.14,49.15,28100.0,46.6192,46.6476,46.6192,46.6287,28100.0
2007-04-20 15:35:00,49.16,49.21,49.14,49.2,20000.0,46.6382,46.6856,46.6192,46.6761,20000.0
2007-04-20 15:40:00,49.2,49.21,49.14,49.18,28200.0,46.6761,46.6856,46.6192,46.6571,28200.0
2007-04-20 15:45:00,49.17,49.21,49.15,49.2,23900.0,46.6476,46.6856,46.6287,46.6761,23900.0
2007-04-20 15:50:00,49.21,49.27,49.18,49.26,48300.0,46.6856,46.7425,46.6571,46.733,48300.0
2007-04-20 15:55:00,49.27,49.3,49.25,49.29,41400.0,46.7425,46.771,46.7235,46.7615,41400.0
2007-04-23 09:30:00,49.29,49.32,49.15,49.23,34000.0,46.7615,46.79,46.6287,46.7046,34000.0
2007-04-23 09:35:00,49.23,49.29,49.17,49.26,13200.0,46.7046,46.7615,46.6476,46.733,13200.0
2007-04-23 09:40:00,49.25,49.37,49.17,49.22,30600.0,46.7235,46.8374,46.6476,46.6951,30600.0
2007-04-23 09:45:00,49.26,49.26,49.2,49.25,12300.0,46.733,46.733,46.6761,46.7235,12300.0
2007-04-23 09:50:00,49.23,49.26,49.22,49.23,14300.0,46.7046,46.733,46.6951,46.7046,14300.0
2007-04-23 09:55:00,49.24,49.27,49.22,49.23,13300.0,46.7141,46.7425,46.6951,46.7046,13300.0
2007-04-23 10:00:00,49.22,49.22,49.11,49.12,12000.0,46.6951,46.6951,46.5907,46.6002,12000.0
2007-04-23 10:05:00,49.11,49.13,49.08,49.12,9600.0,46.5907,46.6097,46.5623,46.6002,9600.0
2007-04-23 10:10:00,49.12,49.14,49.1,49.14,13000.0,46.6002,46.6192,46.5812,46.6192,13000.0
2007-04-23 10:15:00,49.14,49.25,49.14,49.21,14500.0,46.6192,46.7235,46.6192,46.6856,14500.0
2007-04-23 10:20:00,49.22,49.23,49.17,49.19,443400.0,46.6951,46.7046,46.6476,46.6666,443400.0
2007-04-23 10:25:00,49.19,49.2,49.18,49.19,203300.0,46.6666,46.6761,46.6571,46.6666,203300.0
2007-04-23 10:30:00,49.19,49.19,49.16,49.17,9600.0,46.6666,46.6666,46.6382,46.6476,9600.0
2007-04-23 10:35:00,49.17,49.25,49.17,49.25,17700.0,46.6476,46.7235,46.6476,46.7235,17700.0
2007-04-23 10:40:00,49.25,49.26,49.24,49.25,8000.0,46.7235,46.733,46.7141,46.7235,8000.0
2007-04-23 10:45:00,49.25,49.26,49.23,49.24,21400.0,46.7235,46.733,46.7046,46.7141,21400.0
2007-04-23 10:50:00,49.23,49.24,49.13,49.14,19600.0,46.7046,46.7141,46.6097,46.6192,19600.0
2007-04-23 10:55:00,49.13,49.17,49.11,49.14,22400.0,46.6097,46.6476,46.5907,46.6192,22400.0
2007-04-23 11:00:00,49.14,49.15,49.13,49.15,3900.0,46.6192,46.6287,46.6097,46.6287,3900.0
2007-04-23 11:05:00,49.14,49.14,49.05,49.05,19300.0,46.6192,46.6192,46.5338,46.5338,19300.0
2007-04-23 11:10:00,49.06,49.07,49.01,49.01,24400.0,46.5433,46.5528,46.4959,46.4959,24400.0
2007-04-23 11:15:00,49.04,49.11,49.03,49.1,11500.0,46.5243,46.5907,46.5148,46.5812,11500.0
2007-04-23 11:20:00,49.11,49.17,49.11,49.17,5400.0,46.5907,46.6476,46.5907,46.6476,5400.0
2007-04-23 11:25:00,49.17,49.18,49.16,49.18,9400.0,46.6476,46.6571,46.6382,46.6571,9400.0
2007-04-23 11:30:00,49.18,49.18,49.15,49.18,8400.0,46.6571,46.6571,46.6287,46.6571,8400.0
2007-04-23 11:35:00,49.19,49.21,49.18,49.18,5600.0,46.6666,46.6856,46.6571,46.6571,5600.0
2007-04-23 11:40:00,49.17,49.19,49.15,49.15,2900.0,46.6476,46.6666,46.6287,46.6287,2900.0
2007-04-23 11:45:00,49.16,49.18,49.15,49.16,2500.0,46.6382,46.6571,46.6287,46.6382,2500.0
2007-04-23 11:50:00,49.17,49.23,49.17,49.23,391000.0,46.6476,46.7046,46.6476,46.7046,391000.0
2007-04-23 11:55:00,49.22,49.27,49.22,49.24,28400.0,46.6951,46.7425,46.6951,46.7141,28400.0
2007-04-23 12:00:00,49.25,49.26,49.24,49.26,112300.0,46.7235,46.733,46.7141,46.733,112300.0
2007-04-23 12:05:00,49.27,49.27,49.24,49.26,8800.0,46.7425,46.7425,46.7141,46.733,8800.0
2007-04-23 12:10:00,49.26,49.29,49.25,49.28,5100.0,46.733,46.7615,46.7235,46.752,5100.0
2007-04-23 12:15:00,49.27,49.29,49.27,49.29,2900.0,46.7425,46.7615,46.7425,46.7615,2900.0
2007-04-23 12:20:00,49.28,49.33,49.28,49.33,5400.0,46.752,46.7994,46.752,46.7994,5400.0
2007-04-23 12:25:00,49.33,49.39,49.32,49.39,12900.0,46.7994,46.8564,46.79,46.8564,12900.0
2007-04-23 12:30:00,49.38,49.39,49.38,49.39,5400.0,46.8469,46.8564,46.8469,46.8564,5400.0
2007-04-23 12:35:00,49.39,49.46,49.39,49.46,13100.0,46.8564,46.9228,46.8564,46.9228,13100.0
2007-04-23 12:40:00,49.46,49.52,49.44,49.51,43900.0,46.9228,46.9797,46.9038,46.9702,43900.0
2007-04-23 12:45:00,49.51,49.54,49.51,49.53,15900.0,46.9702,46.9987,46.9702,46.9892,15900.0
2007-04-23 12:50:00,49.53,49.53,49.5,49.51,39900.0,46.9892,46.9892,46.9607,46.9702,39900.0
2007-04-23 12:55:00,49.51,49.52,49.5,49.52,9800.0,46.9702,46.9797,46.9607,46.9797,9800.0
2007-04-23 13:00:00,49.52,49.52,49.5,49.52,10400.0,46.9797,46.9797,46.9607,46.9797,10400.0
2007-04-23 13:05:00,49.51,49.55,49.51,49.53,19000.0,46.9702,47.0082,46.9702,46.9892,19000.0
2007-04-23 13:10:00,49.54,49.57,49.53,49.57,11700.0,46.9987,47.0271,46.9892,47.0271,11700.0
2007-04-23 13:15:00,49.57,49.58,49.55,49.58,4200.0,47.0271,47.0366,47.0082,47.0366,4200.0
2007-04-23 13:20:00,49.58,49.6,49.54,49.59,29600.0,47.0366,47.0556,46.9987,47.0461,29600.0
2007-04-23 13:25:00,49.59,49.59,49.51,49.51,4400.0,47.0461,47.0461,46.9702,46.9702,4400.0
2007-04-23 13:30:00,49.51,49.51,49.41,49.45,41400.0,46.9702,46.9702,46.8753,46.9133,41400.0
2007-04-23 13:35:00,49.46,49.51,49.46,49.51,49400.0,46.9228,46.9702,46.9228,46.9702,49400.0
2007-04-23 13:40:00,49.52,49.52,49.5,49.5,14800.0,46.9797,46.9797,46.9607,46.9607,14800.0
2007-04-23 13:45:00,49.51,49.51,49.49,49.49,19900.0,46.9702,46.9702,46.9512,46.9512,19900.0
2007-04-23 13:50:00,49.49,49.49,49.48,49.48,24400.0,46.9512,46.9512,46.9417,46.9417,24400.0
2007-04-23 13:55:00,49.49,49.49,49.48,49.49,10500.0,46.9512,46.9512,46.9417,46.9512,10500.0
2007-04-23 14:00:00,49.48,49.53,49.47,49.53,43000.0,46.9417,46.9892,46.9323,46.9892,43000.0
2007-04-23 14:05:00,49.52,49.56,49.52,49.55,11200.0,46.9797,47.0176,46.9797,47.0082,11200.0
2007-04-23 14:10:00,49.55,49.55,49.52,49.52,10500.0,47.0082,47.0082,46.9797,46.9797,10500.0
2007-04-23 14:15:00,49.51,49.53,49.5,49.52,14800.0,46.9702,46.9892,46.9607,46.9797,14800.0
2007-04-23 14:20:00,49.52,49.52,49.5,49.51,5500.0,46.9797,46.9797,46.9607,46.9702,5500.0
2007-04-23 14:25:00,49.51,49.52,49.5,49.51,6500.0,46.9702,46.9797,46.9607,46.9702,6500.0
2007-04-23 14:30:00,49.51,49.53,49.51,49.53,6200.0,46.9702,46.9892,46.9702,46.9892,6200.0
2007-04-23 14:35:00,49.53,49.55,49.53,49.55,5700.0,46.9892,47.0082,46.9892,47.0082,5700.0
2007-04-23 14:40:00,49.54,49.56,49.54,49.56,5600.0,46.9987,47.0176,46.9987,47.0176,5600.0
2007-04-23 14:45:00,49.55,49.6,49.55,49.6,11400.0,47.0082,47.0556,47.0082,47.0556,11400.0
2007-04-23 14:50:00,49.59,49.65,49.59,49.64,14600.0,47.0461,47.103,47.0461,47.0935,14600.0
2007-04-23 14:55:00,49.64,49.64,49.63,49.64,3500.0,47.0935,47.0935,47.084,47.0935,3500.0
2007-04-23 15:00:00,49.63,49.65,49.61,49.64,32800.0,47.084,47.103,47.0651,47.0935,32800.0
2007-04-23 15:05:00,49.65,49.66,49.64,49.66,10900.0,47.103,47.1125,47.0935,47.1125,10900.0
2007-04-23 15:10:00,49.66,49.71,49.65,49.7,20200.0,47.1125,47.1599,47.103,47.1505,20200.0
2007-04-23 15:15:00,49.7,49.7,49.64,49.67,29100.0,47.1505,47.1505,47.0935,47.122,29100.0
2007-04-23 15:20:00,49.66,49.68,49.62,49.63,23100.0,47.1125,47.1315,47.0746,47.084,23100.0
2007-04-23 15:25:00,49.64,49.65,49.63,49.65,11400.0,47.0935,47.103,47.084,47.103,11400.0
2007-04-23 15:30:00,49.65,49.66,49.63,49.63,26600.0,47.103,47.1125,47.084,47.084,26600.0
2007-04-23 15:35:00,49.64,49.64,49.61,49.62,20300.0,47.0935,47.0935,47.0651,47.0746,20300.0
2007-04-23 15:40:00,49.61,49.62,49.6,49.61,20600.0,47.0651,47.0746,47.0556,47.0651,20600.0
2007-04-23 15:45:00,49.6,49.64,49.6,49.64,34400.0,47.0556,47.0935,47.0556,47.0935,34400.0
2007-04-23 15:50:00,49.63,49.69,49.63,49.69,52000.0,47.084,47.141,47.084,47.141,52000.0
2007-04-23 15:55:00,49.69,49.71,49.67,49.71,58100.0,47.141,47.1599,47.122,47.1599,58100.0
2007-04-24 09:30:00,49.62,49.77,49.62,49.72,18000.0,47.0746,47.2169,47.0746,47.1694,18000.0
2007-04-24 09:35:00,49.75,49.78,49.65,49.7,13200.0,47.1979,47.2264,47.103,47.1505,13200.0
2007-04-24 09:40:00,49.73,49.74,49.62,49.63,14200.0,47.1789,47.1884,47.0746,47.084,14200.0
2007-04-24 09:45:00,49.62,49.62,49.55,49.59,27800.0,47.0746,47.0746,47.0082,47.0461,27800.0
2007-04-24 09:50:00,49.59,49.67,49.57,49.67,33100.0,47.0461,47.122,47.0271,47.122,33100.0
2007-04-24 09:55:00,49.66,49.79,49.65,49.79,27600.0,47.1125,47.2358,47.103,47.2358,27600.0
2007-04-24 10:00:00,49.78,49.78,49.65,49.67,43900.0,47.2264,47.2264,47.103,47.122,43900.0
2007-04-24 10:05:00,49.67,49.77,49.65,49.66,56900.0,47.122,47.2169,47.103,47.1125,56900.0
2007-04-24 10:10:00,49.67,49.79,49.67,49.72,48700.0,47.122,47.2358,47.122,47.1694,48700.0
2007-04-24 10:15:00,49.69,49.69,49.63,49.64,100000.0,47.141,47.141,47.084,47.0935,100000.0
2007-04-24 10:20:00,49.64,49.69,49.57,49.59,75700.0,47.0935,47.141,47.0271,47.0461,75700.0
2007-04-24 10:25:00,49.58,49.69,49.57,49.68,40600.0,47.0366,47.141,47.0271,47.1315,40600.0
2007-04-24 10:30:00,49.68,49.71,49.6,49.68,88200.0,47.1315,47.1599,47.0556,47.1315,88200.0
2007-04-24 10:35:00,49.69,49.69,49.61,49.61,64700.0,47.141,47.141,47.0651,47.0651,64700.0
2007-04-24 10:40:00,49.6,49.64,49.5,49.59,92300.0,47.0556,47.0935,46.9607,47.0461,92300.0
2007-04-24 10:45:00,49.61,49.62,49.57,49.6,55000.0,47.0651,47.0746,47.0271,47.0556,55000.0
2007-04-24 10:50:00,49.6,49.61,49.53,49.59,20900.0,47.0556,47.0651,46.9892,47.0461,20900.0
2007-04-24 10:55:00,49.6,49.62,49.51,49.56,43700.0,47.0556,47.0746,46.9702,47.0176,43700.0
2007-04-24 11:00:00,49.56,49.56,49.53,49.55,54400.0,47.0176,47.0176,46.9892,47.0082,54400.0
2007-04-24 11:05:00,49.55,49.56,49.52,49.52,97300.0,47.0082,47.0176,46.9797,46.9797,97300.0
2007-04-24 11:10:00,49.54,49.58,49.53,49.53,15400.0,46.9987,47.0366,46.9892,46.9892,15400.0
2007-04-24 11:15:00,49.55,49.56,49.48,49.55,50800.0,47.0082,47.0176,46.9417,47.0082,50800.0
2007-04-24 11:20:00,49.55,49.58,49.47,49.48,29100.0,47.0082,47.0366,46.9323,46.9417,29100.0
2007-04-24 11:25:00,49.48,49.55,49.48,49.55,33100.0,46.9417,47.0082,46.9417,47.0082,33100.0
2007-04-24 11:30:00,49.56,49.58,49.54,49.54,9200.0,47.0176,47.0366,46.9987,46.9987,9200.0
2007-04-24 11:35:00,49.56,49.56,49.51,49.52,40700.0,47.0176,47.0176,46.9702,46.9797,40700.0
2007-04-24 11:40:00,49.52,49.58,49.51,49.54,10200.0,46.9797,47.0366,46.9702,46.9987,10200.0
2007-04-24 11:45:00,49.54,49.58,49.51,49.58,24000.0,46.9987,47.0366,46.9702,47.0366,24000.0
2007-04-24 11:50:00,49.58,49.59,49.51,49.54,21500.0,47.0366,47.0461,46.9702,46.9987,21500.0
2007-04-24 11:55:00,49.54,49.55,49.52,49.54,37300.0,46.9987,47.0082,46.9797,46.9987,37300.0
2007-04-24 12:00:00,49.55,49.59,49.5,49.59,76000.0,47.0082,47.0461,46.9607,47.0461,76000.0
2007-04-24 12:05:00,49.59,49.63,49.56,49.6,74800.0,47.0461,47.084,47.0176,47.0556,74800.0
2007-04-24 12:10:00,49.59,49.67,49.59,49.64,51900.0,47.0461,47.122,47.0461,47.0935,51900.0
2007-04-24 12:15:00,49.62,49.66,49.62,49.66,6600.0,47.0746,47.1125,47.0746,47.1125,6600.0
2007-04-24 12:20:00,49.67,49.68,49.67,49.68,120800.0,47.122,47.1315,47.122,47.1315,120800.0
2007-04-24 12:25:00,49.68,49.75,49.68,49.75,32800.0,47.1315,47.1979,47.1315,47.1979,32800.0
2007-04-24 12:30:00,49.75,49.85,49.75,49.85,41400.0,47.1979,47.2928,47.1979,47.2928,41400.0
2007-04-24 12:35:00,49.84,49.84,49.82,49.82,5200.0,47.2833,47.2833,47.2643,47.2643,5200.0
2007-04-24 12:40:00,49.83,49.83,49.79,49.81,13200.0,47.2738,47.2738,47.2358,47.2548,13200.0
2007-04-24 12:45:00,49.81,49.82,49.79,49.81,15500.0,47.2548,47.2643,47.2358,47.2548,15500.0
2007-04-24 12:50:00,49.81,49.83,49.8,49.8,80700.0,47.2548,47.2738,47.2453,47.2453,80700.0
2007-04-24 12:55:00,49.81,49.82,49.79,49.82,30300.0,47.2548,47.2643,47.2358,47.2643,30300.0
2007-04-24 13:00:00,49.81,49.81,49.8,49.81,16300.0,47.2548,47.2548,47.2453,47.2548,16300.0
2007-04-24 13:05:00,49.8,49.86,49.8,49.86,32400.0,47.2453,47.3022,47.2453,47.3022,32400.0
2007-04-24 13:10:00,49.86,49.9,49.85,49.88,21100.0,47.3022,47.3402,47.2928,47.3212,21100.0
2007-04-24 13:15:00,49.87,49.88,49.83,49.87,18800.0,47.3117,47.3212,47.2738,47.3117,18800.0
2007-04-24 13:20:00,49.86,49.87,49.74,49.77,14000.0,47.3022,47.3117,47.1884,47.2169,14000.0
2007-04-24 13:25:00,49.77,49.81,49.77,49.81,12500.0,47.2169,47.2548,47.2169,47.2548,12500.0
2007-04-24 13:30:00,49.81,49.84,49.8,49.84,6200.0,47.2548,47.2833,47.2453,47.2833,6200.0
2007-04-24 13:35:00,49.84,49.88,49.82,49.84,10700.0,47.2833,47.3212,47.2643,47.2833,10700.0
2007-04-24 13:40:00,49.83,49.84,49.8,49.8,3300.0,47.2738,47.2833,47.2453,47.2453,3300.0
2007-04-24 13:45:00,49.81,49.84,49.77,49.84,7600.0,47.2548,47.2833,47.2169,47.2833,7600.0
2007-04-24 13:50:00,49.82,49.84,49.79,49.82,6600.0,47.2643,47.2833,47.2358,47.2643,6600.0
2007-04-24 13:55:00,49.81,49.83,49.8,49.82,5800.0,47.2548,47.2738,47.2453,47.2643,5800.0
2007-04-24 14:00:00,49.82,49.82,49.79,49.8,4700.0,47.2643,47.2643,47.2358,47.2453,4700.0
2007-04-24 14:05:00,49.8,49.88,49.8,49.88,19100.0,47.2453,47.3212,47.2453,47.3212,19100.0
2007-04-24 14:10:00,49.89,49.98,49.88,49.94,63100.0,47.3307,47.4161,47.3212,47.3781,63100.0
2007-04-24 14:15:00,49.94,49.95,49.92,49.94,21000.0,47.3781,47.3876,47.3592,47.3781,21000.0
2007-04-24 14:20:00,49.93,49.94,49.89,49.89,15300.0,47.3687,47.3781,47.3307,47.3307,15300.0
2007-04-24 14:25:00,49.88,49.94,49.88,49.92,29600.0,47.3212,47.3781,47.3212,47.3592,29600.0
2007-04-24 14:30:00,49.94,49.96,49.92,49.94,30100.0,47.3781,47.3971,47.3592,47.3781,30100.0
2007-04-24 14:35:00,49.94,49.99,49.94,49.99,50400.0,47.3781,47.4256,47.3781,47.4256,50400.0
2007-04-24 14:40:00,49.98,50.0,49.91,50.0,125400.0,47.4161,47.4351,47.3497,47.4351,125400.0
2007-04-24 14:45:00,50.0,50.09,49.99,50.03,228900.0,47.4351,47.5205,47.4256,47.4635,228900.0
2007-04-24 14:50:00,50.04,50.15,50.03,50.11,29800.0,47.473,47.5774,47.4635,47.5394,29800.0
2007-04-24 14:55:00,50.12,50.18,50.1,50.14,51100.0,47.5489,47.6058,47.5299,47.5679,51100.0
2007-04-24 15:00:00,50.14,50.18,50.11,50.18,36200.0,47.5679,47.6058,47.5394,47.6058,36200.0
2007-04-24 15:05:00,50.18,50.2,50.08,50.12,59000.0,47.6058,47.6248,47.511,47.5489,59000.0
2007-04-24 15:10:00,50.11,50.15,50.09,50.12,25200.0,47.5394,47.5774,47.5205,47.5489,25200.0
2007-04-24 15:15:00,50.1,50.12,50.04,50.12,38200.0,47.5299,47.5489,47.473,47.5489,38200.0
2007-04-24 15:20:00,50.12,50.12,50.04,50.05,30700.0,47.5489,47.5489,47.473,47.4825,30700.0
2007-04-24 15:25:00,50.05,50.05,50.01,50.04,28400.0,47.4825,47.4825,47.4446,47.473,28400.0
2007-04-24 15:30:00,50.05,50.07,49.97,50.05,67400.0,47.4825,47.5015,47.4066,47.4825,67400.0
2007-04-24 15:35:00,50.05,50.06,50.03,50.04,30800.0,47.4825,47.492,47.4635,47.473,30800.0
2007-04-24 15:40:00,50.04,50.06,49.91,49.94,42800.0,47.473,47.492,47.3497,47.3781,42800.0
2007-04-24 15:45:00,49.95,49.95,49.88,49.9,38500.0,47.3876,47.3876,47.3212,47.3402,38500.0
2007-04-24 15:50:00,49.9,49.95,49.78,49.91,76900.0,47.3402,47.3876,47.2264,47.3497,76900.0
2007-04-24 15:55:00,49.91,49.92,49.88,49.9,42900.0,47.3497,47.3592,47.3212,47.3402,42900.0
2007-04-25 09:30:00,50.6,50.99,50.6,50.99,200.0,48.0043,48.3743,48.0043,48.3743,200.0
2007-04-25 09:35:00,51.0,51.0,50.08,50.09,65700.0,48.3838,48.3838,47.511,47.5205,65700.0
2007-04-25 09:40:00,50.09,50.24,50.08,50.08,15100.0,47.5205,47.6628,47.511,47.511,15100.0
2007-04-25 09:45:00,50.07,50.08,49.92,49.93,20400.0,47.5015,47.511,47.3592,47.3687,20400.0
2007-04-25 09:50:00,49.97,49.98,49.79,49.85,31600.0,47.4066,47.4161,47.2358,47.2928,31600.0
2007-04-25 09:55:00,49.84,49.96,49.82,49.88,18000.0,47.2833,47.3971,47.2643,47.3212,18000.0
2007-04-25 10:00:00,49.88,50.04,49.86,49.95,52200.0,47.3212,47.473,47.3022,47.3876,52200.0
2007-04-25 10:05:00,49.98,49.98,49.89,49.97,28700.0,47.4161,47.4161,47.3307,47.4066,28700.0
2007-04-25 10:10:00,49.98,50.03,49.95,50.0,30700.0,47.4161,47.4635,47.3876,47.4351,30700.0
2007-04-25 10:15:00,50.0,50.09,49.95,50.05,34500.0,47.4351,47.5205,47.3876,47.4825,34500.0
2007-04-25 10:20:00,50.05,50.12,50.03,50.1,15800.0,47.4825,47.5489,47.4635,47.5299,15800.0
2007-04-25 10:25:00,50.09,50.14,50.08,50.09,25300.0,47.5205,47.5679,47.511,47.5205,25300.0
2007-04-25 10:30:00,50.1,50.1,50.01,50.05,37100.0,47.5299,47.5299,47.4446,47.4825,37100.0
2007-04-25 10:35:00,50.04,50.08,50.03,50.05,26600.0,47.473,47.511,47.4635,47.4825,26600.0
2007-04-25 10:40:00,50.05,50.09,50.03,50.09,30200.0,47.4825,47.5205,47.4635,47.5205,30200.0
2007-04-25 10:45:00,50.08,50.1,50.05,50.06,30100.0,47.511,47.5299,47.4825,47.492,30100.0
2007-04-25 10:50:00,50.06,50.07,50.01,50.01,14800.0,47.492,47.5015,47.4446,47.4446,14800.0
2007-04-25 10:55:00,50.01,50.06,50.0,50.01,27900.0,47.4446,47.492,47.4351,47.4446,27900.0
2007-04-25 11:00:00,50.02,50.04,50.0,50.01,18100.0,47.454,47.473,47.4351,47.4446,18100.0
2007-04-25 11:05:00,50.0,50.08,49.99,50.02,45300.0,47.4351,47.511,47.4256,47.454,45300.0
2007-04-25 11:10:00,50.02,50.2,49.98,50.13,72000.0,47.454,47.6248,47.4161,47.5584,72000.0
2007-04-25 11:15:00,50.11,50.11,50.01,50.09,48200.0,47.5394,47.5394,47.4446,47.5205,48200.0
2007-04-25 11:20:00,50.1,50.19,50.09,50.19,37500.0,47.5299,47.6153,47.5205,47.6153,37500.0
2007-04-25 11:25:00,50.17,50.19,50.13,50.13,22400.0,47.5963,47.6153,47.5584,47.5584,22400.0
2007-04-25 11:30:00,50.14,50.17,50.1,50.1,27800.0,47.5679,47.5963,47.5299,47.5299,27800.0
2007-04-25 11:35:00,50.09,50.15,50.06,50.15,76000.0,47.5205,47.5774,47.492,47.5774,76000.0
2007-04-25 11:40:00,50.15,50.24,50.11,50.24,55900.0,47.5774,47.6628,47.5394,47.6628,55900.0
2007-04-25 11:45:00,50.24,50.31,50.24,50.28,145100.0,47.6628,47.7292,47.6628,47.7007,145100.0
2007-04-25 11:50:00,50.28,50.34,50.24,50.34,33400.0,47.7007,47.7576,47.6628,47.7576,33400.0
2007-04-25 11:55:00,50.34,50.38,50.31,50.38,61500.0,47.7576,47.7956,47.7292,47.7956,61500.0
2007-04-25 12:00:00,50.38,50.44,50.38,50.4,52200.0,47.7956,47.8525,47.7956,47.8145,52200.0
2007-04-25 12:05:00,50.4,50.43,50.38,50.41,32000.0,47.8145,47.843,47.7956,47.824,32000.0
2007-04-25 12:10:00,50.42,50.43,50.38,50.42,16200.0,47.8335,47.843,47.7956,47.8335,16200.0
2007-04-25 12:15:00,50.42,50.5,50.42,50.49,58400.0,47.8335,47.9094,47.8335,47.8999,58400.0
2007-04-25 12:20:00,50.49,50.49,50.43,50.44,11800.0,47.8999,47.8999,47.843,47.8525,11800.0
2007-04-25 12:25:00,50.44,50.45,50.42,50.44,11200.0,47.8525,47.862,47.8335,47.8525,11200.0
2007-04-25 12:30:00,50.44,50.48,50.42,50.46,16800.0,47.8525,47.8904,47.8335,47.8715,16800.0
2007-04-25 12:35:00,50.46,50.49,50.42,50.48,47000.0,47.8715,47.8999,47.8335,47.8904,47000.0
2007-04-25 12:40:00,50.48,50.48,50.4,50.4,10100.0,47.8904,47.8904,47.8145,47.8145,10100.0
2007-04-25 12:45:00,50.41,50.47,50.39,50.45,47000.0,47.824,47.881,47.8051,47.862,47000.0
2007-04-25 12:50:00,50.43,50.45,50.39,50.41,17800.0,47.843,47.862,47.8051,47.824,17800.0
2007-04-25 12:55:00,50.41,50.41,50.32,50.41,31000.0,47.824,47.824,47.7387,47.824,31000.0
2007-04-25 13:00:00,50.41,50.42,50.38,50.38,8800.0,47.824,47.8335,47.7956,47.7956,8800.0
2007-04-25 13:05:00,50.38,50.38,50.31,50.32,7200.0,47.7956,47.7956,47.7292,47.7387,7200.0
2007-04-25 13:10:00,50.32,50.5,50.32,50.35,117300.0,47.7387,47.9094,47.7387,47.7671,117300.0
2007-04-25 13:15:00,50.37,50.38,50.3,50.3,63200.0,47.7861,47.7956,47.7197,47.7197,63200.0
2007-04-25 13:20:00,50.29,50.33,50.25,50.31,59400.0,47.7102,47.7481,47.6722,47.7292,59400.0
2007-04-25 13:25:00,50.33,50.35,50.32,50.32,4100.0,47.7481,47.7671,47.7387,47.7387,4100.0
2007-04-25 13:30:00,50.32,50.35,50.31,50.35,14700.0,47.7387,47.7671,47.7292,47.7671,14700.0
2007-04-25 13:35:00,50.35,50.36,50.29,50.32,16500.0,47.7671,47.7766,47.7102,47.7387,16500.0
2007-04-25 13:40:00,50.32,50.36,50.29,50.29,23100.0,47.7387,47.7766,47.7102,47.7102,23100.0
2007-04-25 13:45:00,50.3,50.37,50.29,50.37,59900.0,47.7197,47.7861,47.7102,47.7861,59900.0
2007-04-25 13:50:00,50.36,50.38,50.33,50.34,11500.0,47.7766,47.7956,47.7481,47.7576,11500.0
2007-04-25 13:55:00,50.34,50.35,50.32,50.35,19800.0,47.7576,47.7671,47.7387,47.7671,19800.0
2007-04-25 14:00:00,50.35,50.4,50.34,50.35,13900.0,47.7671,47.8145,47.7576,47.7671,13900.0
2007-04-25 14:05:00,50.36,50.4,50.35,50.39,14000.0,47.7766,47.8145,47.7671,47.8051,14000.0
2007-04-25 14:10:00,50.38,50.4,50.33,50.33,18600.0,47.7956,47.8145,47.7481,47.7481,18600.0
2007-04-25 14:15:00,50.34,50.38,50.32,50.33,16600.0,47.7576,47.7956,47.7387,47.7481,16600.0
2007-04-25 14:20:00,50.33,50.4,50.32,50.33,20900.0,47.7481,47.8145,47.7387,47.7481,20900.0
2007-04-25 14:25:00,50.33,50.35,50.33,50.33,10800.0,47.7481,47.7671,47.7481,47.7481,10800.0
2007-04-25 14:30:00,50.34,50.35,50.31,50.32,21700.0,47.7576,47.7671,47.7292,47.7387,21700.0
2007-04-25 14:35:00,50.31,50.35,50.31,50.35,32100.0,47.7292,47.7671,47.7292,47.7671,32100.0
2007-04-25 14:40:00,50.35,50.38,50.3,50.37,33900.0,47.7671,47.7956,47.7197,47.7861,33900.0
2007-04-25 14:45:00,50.37,50.4,50.37,50.39,21200.0,47.7861,47.8145,47.7861,47.8051,21200.0
2007-04-25 14:50:00,50.39,50.42,50.35,50.37,30400.0,47.8051,47.8335,47.7671,47.7861,30400.0
2007-04-25 14:55:00,50.37,50.39,50.34,50.36,36900.0,47.7861,47.8051,47.7576,47.7766,36900.0
2007-04-25 15:00:00,50.35,50.39,50.35,50.36,29600.0,47.7671,47.8051,47.7671,47.7766,29600.0
2007-04-25 15:05:00,50.36,50.4,50.34,50.39,37000.0,47.7766,47.8145,47.7576,47.8051,37000.0
2007-04-25 15:10:00,50.39,50.4,50.37,50.38,11500.0,47.8051,47.8145,47.7861,47.7956,11500.0
2007-04-25 15:15:00,50.37,50.45,50.37,50.42,43600.0,47.7861,47.862,47.7861,47.8335,43600.0
2007-04-25 15:20:00,50.42,50.45,50.4,50.44,22300.0,47.8335,47.862,47.8145,47.8525,22300.0
2007-04-25 15:25:00,50.42,50.43,50.37,50.4,34300.0,47.8335,47.843,47.7861,47.8145,34300.0
2007-04-25 15:30:00,50.39,50.42,50.37,50.38,46300.0,47.8051,47.8335,47.7861,47.7956,46300.0
2007-04-25 15:35:00,50.37,50.39,50.34,50.36,34100.0,47.7861,47.8051,47.7576,47.7766,34100.0
2007-04-25 15:40:00,50.35,50.38,50.28,50.35,63500.0,47.7671,47.7956,47.7007,47.7671,63500.0
2007-04-25 15:45:00,50.34,50.34,50.25,50.26,32800.0,47.7576,47.7576,47.6722,47.6817,32800.0
2007-04-25 15:50:00,50.26,50.3,50.22,50.3,42900.0,47.6817,47.7197,47.6438,47.7197,42900.0
2007-04-25 15:55:00,50.29,50.39,50.26,50.33,104300.0,47.7102,47.8051,47.6817,47.7481,104300.0
2007-04-26 09:30:00,51.3,51.9,51.3,51.9,284500.0,48.6684,49.2376,48.6684,49.2376,284500.0
2007-04-26 09:35:00,51.85,52.5,51.5,52.21,365900.0,49.1902,49.8068,48.8581,49.5317,365900.0
2007-04-26 09:40:00,52.2,52.65,52.19,52.43,176200.0,49.5222,49.9491,49.5127,49.7404,176200.0
2007-04-26 09:45:00,52.43,52.91,52.16,52.84,174900.0,49.7404,50.1958,49.4843,50.1294,174900.0
2007-04-26 09:50:00,52.84,52.86,52.68,52.78,70700.0,50.1294,50.1484,49.9776,50.0725,70700.0
2007-04-26 09:55:00,52.75,52.8,52.69,52.74,32500.0,50.044,50.0914,49.9871,50.0345,32500.0
2007-04-26 10:00:00,52.72,52.85,52.68,52.7,82500.0,50.0155,50.1389,49.9776,49.9966,82500.0
2007-04-26 10:05:00,52.7,52.8,52.45,52.77,66200.0,49.9966,50.0914,49.7594,50.063,66200.0
2007-04-26 10:10:00,52.77,53.0,52.65,52.8,138500.0,50.063,50.2812,49.9491,50.0914,138500.0
2007-04-26 10:15:00,52.76,52.88,52.59,52.83,61200.0,50.0535,50.1673,49.8922,50.1199,61200.0
2007-04-26 10:20:00,52.83,52.84,52.58,52.72,77200.0,50.1199,50.1294,49.8827,50.0155,77200.0
2007-04-26 10:25:00,52.72,52.77,52.61,52.62,47700.0,50.0155,50.063,49.9112,49.9207,47700.0
2007-04-26 10:30:00,52.63,52.68,52.39,52.58,73200.0,49.9302,49.9776,49.7025,49.8827,73200.0
2007-04-26 10:35:00,52.56,52.72,52.53,52.58,52300.0,49.8637,50.0155,49.8353,49.8827,52300.0
2007-04-26 10:40:00,52.57,52.71,52.56,52.71,28700.0,49.8732,50.006,49.8637,50.006,28700.0
2007-04-26 10:45:00,52.7,52.8,52.56,52.65,85300.0,49.9966,50.0914,49.8637,49.9491,85300.0
2007-04-26 10:50:00,52.64,53.05,52.6,53.03,100000.0,49.9396,50.3286,49.9017,50.3096,100000.0
2007-04-26 10:55:00,53.04,53.04,52.9,52.98,48000.0,50.3191,50.3191,50.1863,50.2622,48000.0
2007-04-26 11:00:00,52.98,52.98,52.79,52.82,38600.0,50.2622,50.2622,50.0819,50.1104,38600.0
2007-04-26 11:05:00,52.81,52.9,52.76,52.77,42000.0,50.1009,50.1863,50.0535,50.063,42000.0
2007-04-26 11:10:00,52.77,52.83,52.72,52.73,52800.0,50.063,50.1199,50.0155,50.025,52800.0
2007-04-26 11:15:00,52.73,52.73,52.6,52.73,238400.0,50.025,50.025,49.9017,50.025,238400.0
2007-04-26 11:20:00,52.73,52.79,52.72,52.73,250600.0,50.025,50.0819,50.0155,50.025,250600.0
2007-04-26 11:25:00,52.72,52.81,52.71,52.78,77200.0,50.0155,50.1009,50.006,50.0725,77200.0
2007-04-26 11:30:00,52.78,52.78,52.74,52.76,110400.0,50.0725,50.0725,50.0345,50.0535,110400.0
2007-04-26 11:35:00,52.76,52.81,52.75,52.8,56200.0,50.0535,50.1009,50.044,50.0914,56200.0
2007-04-26 11:40:00,52.8,52.88,52.71,52.76,52300.0,50.0914,50.1673,50.006,50.0535,52300.0
2007-04-26 11:45:00,52.76,52.79,52.73,52.76,26000.0,50.0535,50.0819,50.025,50.0535,26000.0
2007-04-26 11:50:00,52.75,52.75,52.66,52.74,44700.0,50.044,50.044,49.9586,50.0345,44700.0
2007-04-26 11:55:00,52.73,52.74,52.65,52.73,37200.0,50.025,50.0345,49.9491,50.025,37200.0
2007-04-26 12:00:00,52.75,52.77,52.73,52.76,28600.0,50.044,50.063,50.025,50.0535,28600.0
2007-04-26 12:05:00,52.75,52.77,52.75,52.76,26800.0,50.044,50.063,50.044,50.0535,26800.0
2007-04-26 12:10:00,52.76,52.78,52.75,52.75,11900.0,50.0535,50.0725,50.044,50.044,11900.0
2007-04-26 12:15:00,52.76,52.77,52.75,52.76,14700.0,50.0535,50.063,50.044,50.0535,14700.0
2007-04-26 12:20:00,52.77,52.8,52.75,52.78,17800.0,50.063,50.0914,50.044,50.0725,17800.0
2007-04-26 12:25:00,52.79,52.79,52.76,52.78,17800.0,50.0819,50.0819,50.0535,50.0725,17800.0
2007-04-26 12:30:00,52.78,52.78,52.77,52.78,6800.0,50.0725,50.0725,50.063,50.0725,6800.0
2007-04-26 12:35:00,52.78,52.92,52.77,52.92,77100.0,50.0725,50.2053,50.063,50.2053,77100.0
2007-04-26 12:40:00,52.92,53.0,52.92,52.98,573800.0,50.2053,50.2812,50.2053,50.2622,573800.0
2007-04-26 12:45:00,52.98,53.0,52.97,52.98,41300.0,50.2622,50.2812,50.2527,50.2622,41300.0
2007-04-26 12:50:00,52.96,52.99,52.89,52.93,38300.0,50.2432,50.2717,50.1768,50.2148,38300.0
2007-04-26 12:55:00,52.93,53.0,52.93,53.0,33500.0,50.2148,50.2812,50.2148,50.2812,33500.0
2007-04-26 13:00:00,53.0,53.13,52.99,53.03,116300.0,50.2812,50.4045,50.2717,50.3096,116300.0
2007-04-26 13:05:00,53.02,53.07,52.94,53.05,42300.0,50.3001,50.3476,50.2242,50.3286,42300.0
2007-04-26 13:10:00,53.04,53.11,52.89,53.11,68600.0,50.3191,50.3855,50.1768,50.3855,68600.0
2007-04-26 13:15:00,53.11,53.12,53.06,53.07,15600.0,50.3855,50.395,50.3381,50.3476,15600.0
2007-04-26 13:20:00,53.05,53.06,52.98,53.02,18700.0,50.3286,50.3381,50.2622,50.3001,18700.0
2007-04-26 13:25:00,53.03,53.05,53.0,53.03,19600.0,50.3096,50.3286,50.2812,50.3096,19600.0
2007-04-26 13:30:00,53.02,53.09,53.02,53.04,25200.0,50.3001,50.3666,50.3001,50.3191,25200.0
2007-04-26 13:35:00,53.03,53.07,53.02,53.03,23200.0,50.3096,50.3476,50.3001,50.3096,23200.0
2007-04-26 13:40:00,53.04,53.1,52.99,53.09,39100.0,50.3191,50.376,50.2717,50.3666,39100.0
2007-04-26 13:45:00,53.09,53.13,52.98,53.09,50500.0,50.3666,50.4045,50.2622,50.3666,50500.0
2007-04-26 13:50:00,53.09,53.14,53.04,53.1,26400.0,50.3666,50.414,50.3191,50.376,26400.0
2007-04-26 13:55:00,53.1,53.12,53.0,53.11,515300.0,50.376,50.395,50.2812,50.3855,515300.0
2007-04-26 14:00:00,53.12,53.14,53.05,53.09,38100.0,50.395,50.414,50.3286,50.3666,38100.0
2007-04-26 14:05:00,53.1,53.33,53.09,53.23,81600.0,50.376,50.5942,50.3666,50.4994,81600.0
2007-04-26 14:10:00,53.22,53.22,53.05,53.18,32300.0,50.4899,50.4899,50.3286,50.4519,32300.0
2007-04-26 14:15:00,53.18,53.3,53.12,53.19,46800.0,50.4519,50.5658,50.395,50.4614,46800.0
2007-04-26 14:20:00,53.19,53.19,53.1,53.14,22000.0,50.4614,50.4614,50.376,50.414,22000.0
2007-04-26 14:25:00,53.14,53.18,53.05,53.14,36000.0,50.414,50.4519,50.3286,50.414,36000.0
2007-04-26 14:30:00,53.15,53.16,52.97,53.15,37300.0,50.4235,50.433,50.2527,50.4235,37300.0
2007-04-26 14:35:00,53.16,53.18,53.11,53.15,30600.0,50.433,50.4519,50.3855,50.4235,30600.0
2007-04-26 14:40:00,53.14,53.28,53.1,53.17,33400.0,50.414,50.5468,50.376,50.4425,33400.0
2007-04-26 14:45:00,53.16,53.25,53.16,53.19,20400.0,50.433,50.5183,50.433,50.4614,20400.0
2007-04-26 14:50:00,53.18,53.22,53.14,53.15,33900.0,50.4519,50.4899,50.414,50.4235,33900.0
2007-04-26 14:55:00,53.16,53.24,53.16,53.17,24400.0,50.433,50.5089,50.433,50.4425,24400.0
2007-04-26 15:00:00,53.18,53.19,53.09,53.19,56300.0,50.4519,50.4614,50.3666,50.4614,56300.0
2007-04-26 15:05:00,53.19,53.2,53.17,53.2,38900.0,50.4614,50.4709,50.4425,50.4709,38900.0
2007-04-26 15:10:00,53.19,53.31,53.19,53.31,48900.0,50.4614,50.5753,50.4614,50.5753,48900.0
2007-04-26 15:15:00,53.31,53.35,53.25,53.33,148300.0,50.5753,50.6132,50.5183,50.5942,148300.0
2007-04-26 15:20:00,53.33,53.4,53.28,53.34,43100.0,50.5942,50.6607,50.5468,50.6037,43100.0
2007-04-26 15:25:00,53.34,53.64,53.34,53.57,98500.0,50.6037,50.8883,50.6037,50.8219,98500.0
2007-04-26 15:30:00,53.58,53.59,53.54,53.58,153300.0,50.8314,50.8409,50.7935,50.8314,153300.0
2007-04-26 15:35:00,53.58,53.75,53.53,53.62,117900.0,50.8314,50.9927,50.784,50.8694,117900.0
2007-04-26 15:40:00,53.62,53.63,53.58,53.61,85500.0,50.8694,50.8789,50.8314,50.8599,85500.0
2007-04-26 15:45:00,53.61,53.8,53.6,53.79,190100.0,50.8599,51.0401,50.8504,51.0306,190100.0
2007-04-26 15:50:00,53.8,53.83,53.66,53.66,224000.0,51.0401,51.0686,50.9073,50.9073,224000.0
2007-04-26 15:55:00,53.66,53.71,53.58,53.71,320200.0,50.9073,50.9547,50.8314,50.9547,320200.0
2007-04-27 09:30:00,53.01,53.6,53.0,53.58,47000.0,50.2907,50.8504,50.2812,50.8314,47000.0
2007-04-27 09:35:00,53.56,53.58,53.24,53.39,44800.0,50.8124,50.8314,50.5089,50.6512,44800.0
2007-04-27 09:40:00,53.38,53.61,53.37,53.56,38000.0,50.6417,50.8599,50.6322,50.8124,38000.0
2007-04-27 09:45:00,53.56,53.57,53.35,53.5,91200.0,50.8124,50.8219,50.6132,50.7555,91200.0
2007-04-27 09:50:00,53.5,53.57,53.39,53.52,49500.0,50.7555,50.8219,50.6512,50.7745,49500.0
2007-04-27 09:55:00,53.54,53.9,53.53,53.8,145100.0,50.7935,51.135,50.784,51.0401,145100.0
2007-04-27 10:00:00,53.81,53.83,53.66,53.7,29400.0,51.0496,51.0686,50.9073,50.9453,29400.0
2007-04-27 10:05:00,53.7,53.76,53.6,53.67,39000.0,50.9453,51.0022,50.8504,50.9168,39000.0
2007-04-27 10:10:00,53.67,53.72,53.61,53.61,31700.0,50.9168,50.9642,50.8599,50.8599,31700.0
2007-04-27 10:15:00,53.63,53.72,53.57,53.72,30600.0,50.8789,50.9642,50.8219,50.9642,30600.0
2007-04-27 10:20:00,53.71,53.71,53.57,53.61,38800.0,50.9547,50.9547,50.8219,50.8599,38800.0
2007-04-27 10:25:00,53.63,53.7,53.51,53.56,88600.0,50.8789,50.9453,50.765,50.8124,88600.0
2007-04-27 10:30:00,53.53,53.56,53.3,53.52,118300.0,50.784,50.8124,50.5658,50.7745,118300.0
2007-04-27 10:35:00,53.5,53.52,53.37,53.48,80600.0,50.7555,50.7745,50.6322,50.7365,80600.0
2007-04-27 10:40:00,53.46,53.52,53.38,53.5,51100.0,50.7176,50.7745,50.6417,50.7555,51100.0
2007-04-27 10:45:00,53.51,53.51,53.34,53.37,93300.0,50.765,50.765,50.6037,50.6322,93300.0
2007-04-27 10:50:00,53.38,53.45,53.37,53.43,17400.0,50.6417,50.7081,50.6322,50.6891,17400.0
2007-04-27 10:55:00,53.43,53.44,53.39,53.4,20400.0,50.6891,50.6986,50.6512,50.6607,20400.0
2007-04-27 11:00:00,53.4,53.45,53.39,53.42,23900.0,50.6607,50.7081,50.6512,50.6796,23900.0
2007-04-27 11:05:00,53.42,53.46,53.37,53.44,63600.0,50.6796,50.7176,50.6322,50.6986,63600.0
2007-04-27 11:10:00,53.44,53.45,53.3,53.37,75400.0,50.6986,50.7081,50.5658,50.6322,75400.0
2007-04-27 11:15:00,53.36,53.4,53.32,53.33,69800.0,50.6227,50.6607,50.5848,50.5942,69800.0
2007-04-27 11:20:00,53.33,53.41,53.28,53.29,37200.0,50.5942,50.6701,50.5468,50.5563,37200.0
2007-04-27 11:25:00,53.29,53.4,53.29,53.34,19700.0,50.5563,50.6607,50.5563,50.6037,19700.0
2007-04-27 11:30:00,53.32,53.34,53.19,53.3,49700.0,50.5848,50.6037,50.4614,50.5658,49700.0
2007-04-27 11:35:00,53.31,53.32,53.27,53.27,8600.0,50.5753,50.5848,50.5373,50.5373,8600.0
2007-04-27 11:40:00,53.27,53.3,53.22,53.22,27200.0,50.5373,50.5658,50.4899,50.4899,27200.0
2007-04-27 11:45:00,53.22,53.3,53.21,53.29,33200.0,50.4899,50.5658,50.4804,50.5563,33200.0
2007-04-27 11:50:00,53.28,53.28,53.25,53.25,23500.0,50.5468,50.5468,50.5183,50.5183,23500.0
2007-04-27 11:55:00,53.25,53.27,53.21,53.23,20400.0,50.5183,50.5373,50.4804,50.4994,20400.0
2007-04-27 12:00:00,53.23,53.26,53.15,53.2,42800.0,50.4994,50.5278,50.4235,50.4709,42800.0
2007-04-27 12:05:00,53.21,53.22,53.12,53.15,30100.0,50.4804,50.4899,50.395,50.4235,30100.0
2007-04-27 12:10:00,53.15,53.16,53.11,53.12,25100.0,50.4235,50.433,50.3855,50.395,25100.0
2007-04-27 12:15:00,53.12,53.19,53.05,53.06,23200.0,50.395,50.4614,50.3286,50.3381,23200.0
2007-04-27 12:20:00,53.06,53.1,53.04,53.08,17000.0,50.3381,50.376,50.3191,50.3571,17000.0
2007-04-27 12:25:00,53.08,53.15,53.06,53.1,36300.0,50.3571,50.4235,50.3381,50.376,36300.0
2007-04-27 12:30:00,53.1,53.15,53.08,53.12,20000.0,50.376,50.4235,50.3571,50.395,20000.0
2007-04-27 12:35:00,53.12,53.12,53.07,53.12,18400.0,50.395,50.395,50.3476,50.395,18400.0
2007-04-27 12:40:00,53.12,53.25,53.12,53.18,31700.0,50.395,50.5183,50.395,50.4519,31700.0
2007-04-27 12:45:00,53.17,53.21,53.1,53.14,60600.0,50.4425,50.4804,50.376,50.414,60600.0
2007-04-27 12:50:00,53.15,53.18,53.12,53.16,9900.0,50.4235,50.4519,50.395,50.433,9900.0
2007-04-27 12:55:00,53.16,53.18,53.13,53.18,16600.0,50.433,50.4519,50.4045,50.4519,16600.0
2007-04-27 13:00:00,53.18,53.23,53.16,53.23,11900.0,50.4519,50.4994,50.433,50.4994,11900.0
2007-04-27 13:05:00,53.24,53.24,53.16,53.16,19300.0,50.5089,50.5089,50.433,50.433,19300.0
2007-04-27 13:10:00,53.16,53.28,53.16,53.26,14900.0,50.433,50.5468,50.433,50.5278,14900.0
2007-04-27 13:15:00,53.25,53.27,53.22,53.26,13400.0,50.5183,50.5373,50.4899,50.5278,13400.0
2007-04-27 13:20:00,53.26,53.3,53.25,53.3,17300.0,50.5278,50.5658,50.5183,50.5658,17300.0
2007-04-27 13:25:00,53.29,53.39,53.29,53.35,18300.0,50.5563,50.6512,50.5563,50.6132,18300.0
2007-04-27 13:30:00,53.36,53.43,53.36,53.43,12700.0,50.6227,50.6891,50.6227,50.6891,12700.0
2007-04-27 13:35:00,53.42,53.5,53.42,53.45,16300.0,50.6796,50.7555,50.6796,50.7081,16300.0
2007-04-27 13:40:00,53.44,53.55,53.42,53.52,27400.0,50.6986,50.803,50.6796,50.7745,27400.0
2007-04-27 13:45:00,53.53,53.54,53.45,53.45,12300.0,50.784,50.7935,50.7081,50.7081,12300.0
2007-04-27 13:50:00,53.45,53.46,53.36,53.44,16900.0,50.7081,50.7176,50.6227,50.6986,16900.0
2007-04-27 13:55:00,53.44,53.44,53.28,53.38,19700.0,50.6986,50.6986,50.5468,50.6417,19700.0
2007-04-27 14:00:00,53.38,53.52,53.37,53.48,21600.0,50.6417,50.7745,50.6322,50.7365,21600.0
2007-04-27 14:05:00,53.48,53.55,53.45,53.51,13000.0,50.7365,50.803,50.7081,50.765,13000.0
2007-04-27 14:10:00,53.51,53.51,53.44,53.44,14400.0,50.765,50.765,50.6986,50.6986,14400.0
2007-04-27 14:15:00,53.42,53.57,53.41,53.49,21200.0,50.6796,50.8219,50.6701,50.746,21200.0
2007-04-27 14:20:00,53.5,53.65,53.5,53.56,17600.0,50.7555,50.8978,50.7555,50.8124,17600.0
2007-04-27 14:25:00,53.54,53.58,53.49,53.51,15800.0,50.7935,50.8314,50.746,50.765,15800.0
2007-04-27 14:30:00,53.51,53.54,53.45,53.5,18100.0,50.765,50.7935,50.7081,50.7555,18100.0
2007-04-27 14:35:00,53.5,53.55,53.48,53.55,15800.0,50.7555,50.803,50.7365,50.803,15800.0
2007-04-27 14:40:00,53.54,53.62,53.5,53.57,28800.0,50.7935,50.8694,50.7555,50.8219,28800.0
2007-04-27 14:45:00,53.58,53.63,53.49,53.63,16400.0,50.8314,50.8789,50.746,50.8789,16400.0
2007-04-27 14:50:00,53.62,53.64,53.43,53.45,44300.0,50.8694,50.8883,50.6891,50.7081,44300.0
2007-04-27 14:55:00,53.45,53.61,53.45,53.58,18000.0,50.7081,50.8599,50.7081,50.8314,18000.0
2007-04-27 15:00:00,53.58,53.59,53.47,53.54,50700.0,50.8314,50.8409,50.7271,50.7935,50700.0
2007-04-27 15:05:00,53.54,53.54,53.36,53.39,63800.0,50.7935,50.7935,50.6227,50.6512,63800.0
2007-04-27 15:10:00,53.4,53.45,53.4,53.45,33400.0,50.6607,50.7081,50.6607,50.7081,33400.0
2007-04-27 15:15:00,53.45,53.45,53.38,53.4,23700.0,50.7081,50.7081,50.6417,50.6607,23700.0
2007-04-27 15:20:00,53.4,53.45,53.4,53.45,37700.0,50.6607,50.7081,50.6607,50.7081,37700.0
2007-04-27 15:25:00,53.45,53.45,53.34,53.35,55900.0,50.7081,50.7081,50.6037,50.6132,55900.0
2007-04-27 15:30:00,53.35,53.35,53.32,53.32,38700.0,50.6132,50.6132,50.5848,50.5848,38700.0
2007-04-27 15:35:00,53.32,53.34,53.29,53.3,51300.0,50.5848,50.6037,50.5563,50.5658,51300.0
2007-04-27 15:40:00,53.29,53.3,53.22,53.24,67900.0,50.5563,50.5658,50.4899,50.5089,67900.0
2007-04-27 15:45:00,53.24,53.39,53.23,53.33,35700.0,50.5089,50.6512,50.4994,50.5942,35700.0
2007-04-27 15:50:00,53.33,53.41,53.28,53.33,71700.0,50.5942,50.6701,50.5468,50.5942,71700.0
2007-04-27 15:55:00,53.33,53.37,53.3,53.36,42600.0,50.5942,50.6322,50.5658,50.6227,42600.0
2007-04-30 09:30:00,52.7,52.84,52.34,52.65,213000.0,49.9966,50.1294,49.655,49.9491,213000.0
2007-04-30 09:35:00,52.63,53.3,52.6,53.3,110600.0,49.9302,50.5658,49.9017,50.5658,110600.0
2007-04-30 09:40:00,53.25,53.37,53.12,53.35,88000.0,50.5183,50.6322,50.395,50.6132,88000.0
2007-04-30 09:45:00,53.35,53.59,53.06,53.1,103500.0,50.6132,50.8409,50.3381,50.376,103500.0
2007-04-30 09:50:00,53.13,53.17,52.91,53.09,37700.0,50.4045,50.4425,50.1958,50.3666,37700.0
2007-04-30 09:55:00,53.1,53.1,52.97,52.99,26100.0,50.376,50.376,50.2527,50.2717,26100.0
2007-04-30 10:00:00,52.99,53.12,52.94,52.97,30100.0,50.2717,50.395,50.2242,50.2527,30100.0
2007-04-30 10:05:00,52.96,53.0,52.87,52.97,23200.0,50.2432,50.2812,50.1578,50.2527,23200.0
2007-04-30 10:10:00,52.99,53.03,52.96,52.98,13200.0,50.2717,50.3096,50.2432,50.2622,13200.0
2007-04-30 10:15:00,52.97,53.02,52.96,53.01,22300.0,50.2527,50.3001,50.2432,50.2907,22300.0
2007-04-30 10:20:00,53.01,53.02,52.99,52.99,21800.0,50.2907,50.3001,50.2717,50.2717,21800.0
2007-04-30 10:25:00,52.98,52.99,52.87,52.9,26300.0,50.2622,50.2717,50.1578,50.1863,26300.0
2007-04-30 10:30:00,52.91,53.0,52.91,52.94,23700.0,50.1958,50.2812,50.1958,50.2242,23700.0
2007-04-30 10:35:00,52.93,53.0,52.91,52.99,19700.0,50.2148,50.2812,50.1958,50.2717,19700.0
2007-04-30 10:40:00,52.99,52.99,52.94,52.96,24200.0,50.2717,50.2717,50.2242,50.2432,24200.0
2007-04-30 10:45:00,52.96,52.97,52.95,52.95,9900.0,50.2432,50.2527,50.2337,50.2337,9900.0
2007-04-30 10:50:00,52.96,52.98,52.91,52.96,21700.0,50.2432,50.2622,50.1958,50.2432,21700.0
2007-04-30 10:55:00,52.96,52.97,52.9,52.94,15200.0,50.2432,50.2527,50.1863,50.2242,15200.0
2007-04-30 11:00:00,52.92,52.94,52.84,52.84,28000.0,50.2053,50.2242,50.1294,50.1294,28000.0
2007-04-30 11:05:00,52.85,52.92,52.82,52.88,23100.0,50.1389,50.2053,50.1104,50.1673,23100.0
2007-04-30 11:10:00,52.89,52.91,52.88,52.9,10000.0,50.1768,50.1958,50.1673,50.1863,10000.0
2007-04-30 11:15:00,52.89,52.92,52.89,52.92,13600.0,50.1768,50.2053,50.1768,50.2053,13600.0
2007-04-30 11:20:00,52.91,52.93,52.86,52.89,40200.0,50.1958,50.2148,50.1484,50.1768,40200.0
2007-04-30 11:25:00,52.89,52.89,52.86,52.87,14000.0,50.1768,50.1768,50.1484,50.1578,14000.0
2007-04-30 11:30:00,52.87,52.9,52.87,52.88,19900.0,50.1578,50.1863,50.1578,50.1673,19900.0
2007-04-30 11:35:00,52.88,52.89,52.87,52.87,18600.0,50.1673,50.1768,50.1578,50.1578,18600.0
2007-04-30 11:40:00,52.87,52.88,52.86,52.87,19900.0,50.1578,50.1673,50.1484,50.1578,19900.0
2007-04-30 11:45:00,52.87,52.88,52.83,52.88,31000.0,50.1578,50.1673,50.1199,50.1673,31000.0
2007-04-30 11:50:00,52.87,52.9,52.87,52.88,10700.0,50.1578,50.1863,50.1578,50.1673,10700.0
2007-04-30 11:55:00,52.88,52.89,52.87,52.89,16800.0,50.1673,50.1768,50.1578,50.1768,16800.0
2007-04-30 12:00:00,52.9,52.9,52.88,52.9,21300.0,50.1863,50.1863,50.1673,50.1863,21300.0
2007-04-30 12:05:00,52.89,52.92,52.87,52.87,105800.0,50.1768,50.2053,50.1578,50.1578,105800.0
2007-04-30 12:10:00,52.87,52.9,52.82,52.83,35600.0,50.1578,50.1863,50.1104,50.1199,35600.0
2007-04-30 12:15:00,52.82,52.83,52.77,52.78,54100.0,50.1104,50.1199,50.063,50.0725,54100.0
2007-04-30 12:20:00,52.79,52.82,52.77,52.8,20500.0,50.0819,50.1104,50.063,50.0914,20500.0
2007-04-30 12:25:00,52.8,52.86,52.79,52.86,12800.0,50.0914,50.1484,50.0819,50.1484,12800.0
2007-04-30 12:30:00,52.85,52.88,52.85,52.88,16600.0,50.1389,50.1673,50.1389,50.1673,16600.0
2007-04-30 12:35:00,52.87,52.88,52.85,52.87,24300.0,50.1578,50.1673,50.1389,50.1578,24300.0
2007-04-30 12:40:00,52.86,52.87,52.83,52.85,16800.0,50.1484,50.1578,50.1199,50.1389,16800.0
2007-04-30 12:45:00,52.85,52.85,52.84,52.85,5000.0,50.1389,50.1389,50.1294,50.1389,5000.0
2007-04-30 12:50:00,52.85,52.85,52.84,52.84,12900.0,50.1389,50.1389,50.1294,50.1294,12900.0
2007-04-30 12:55:00,52.85,52.85,52.81,52.81,16600.0,50.1389,50.1389,50.1009,50.1009,16600.0
2007-04-30 13:00:00,52.8,52.84,52.79,52.82,18900.0,50.0914,50.1294,50.0819,50.1104,18900.0
2007-04-30 13:05:00,52.82,52.82,52.74,52.75,36300.0,50.1104,50.1104,50.0345,50.044,36300.0
2007-04-30 13:10:00,52.75,52.75,52.69,52.71,36500.0,50.044,50.044,49.9871,50.006,36500.0
2007-04-30 13:15:00,52.72,52.75,52.71,52.75,16000.0,50.0155,50.044,50.006,50.044,16000.0
2007-04-30 13:20:00,52.74,52.81,52.74,52.77,23400.0,50.0345,50.1009,50.0345,50.063,23400.0
2007-04-30 13:25:00,52.77,52.78,52.72,52.72,13200.0,50.063,50.0725,50.0155,50.0155,13200.0
2007-04-30 13:30:00,52.73,52.73,52.69,52.72,31500.0,50.025,50.025,49.9871,50.0155,31500.0
2007-04-30 13:35:00,52.72,52.76,52.72,52.76,24100.0,50.0155,50.0535,50.0155,50.0535,24100.0
2007-04-30 13:40:00,52.76,52.77,52.72,52.73,18500.0,50.0535,50.063,50.0155,50.025,18500.0
2007-04-30 13:45:00,52.73,52.74,52.71,52.72,22400.0,50.025,50.0345,50.006,50.0155,22400.0
2007-04-30 13:50:00,52.72,52.72,52.66,52.69,20300.0,50.0155,50.0155,49.9586,49.9871,20300.0
2007-04-30 13:55:00,52.69,52.7,52.64,52.66,26800.0,49.9871,49.9966,49.9396,49.9586,26800.0
2007-04-30 14:00:00,52.65,52.66,52.62,52.65,20700.0,49.9491,49.9586,49.9207,49.9491,20700.0
2007-04-30 14:05:00,52.65,52.65,52.6,52.63,30200.0,49.9491,49.9491,49.9017,49.9302,30200.0
2007-04-30 14:10:00,52.63,52.63,52.56,52.56,48300.0,49.9302,49.9302,49.8637,49.8637,48300.0
2007-04-30 14:15:00,52.56,52.56,52.51,52.54,57700.0,49.8637,49.8637,49.8163,49.8448,57700.0
2007-04-30 14:20:00,52.53,52.54,52.48,52.52,31500.0,49.8353,49.8448,49.7878,49.8258,31500.0
2007-04-30 14:25:00,52.52,52.52,52.45,52.45,30400.0,49.8258,49.8258,49.7594,49.7594,30400.0
2007-04-30 14:30:00,52.44,52.45,52.39,52.42,59600.0,49.7499,49.7594,49.7025,49.7309,59600.0
2007-04-30 14:35:00,52.4,52.43,52.37,52.37,27200.0,49.712,49.7404,49.6835,49.6835,27200.0
2007-04-30 14:40:00,52.37,52.38,52.28,52.3,60300.0,49.6835,49.693,49.5981,49.6171,60300.0
2007-04-30 14:45:00,52.3,52.34,52.29,52.31,61200.0,49.6171,49.655,49.6076,49.6266,61200.0
2007-04-30 14:50:00,52.31,52.35,52.3,52.34,34500.0,49.6266,49.6645,49.6171,49.655,34500.0
2007-04-30 14:55:00,52.34,52.37,52.33,52.37,29000.0,49.655,49.6835,49.6455,49.6835,29000.0
2007-04-30 15:00:00,52.37,52.42,52.36,52.39,42600.0,49.6835,49.7309,49.674,49.7025,42600.0
2007-04-30 15:05:00,52.39,52.42,52.32,52.36,43600.0,49.7025,49.7309,49.6361,49.674,43600.0
2007-04-30 15:10:00,52.35,52.36,52.27,52.28,27100.0,49.6645,49.674,49.5886,49.5981,27100.0
2007-04-30 15:15:00,52.28,52.3,52.22,52.23,42900.0,49.5981,49.6171,49.5412,49.5507,42900.0
2007-04-30 15:20:00,52.23,52.29,52.22,52.29,35600.0,49.5507,49.6076,49.5412,49.6076,35600.0
2007-04-30 15:25:00,52.28,52.29,52.18,52.2,58900.0,49.5981,49.6076,49.5032,49.5222,58900.0
2007-04-30 15:30:00,52.19,52.25,52.12,52.13,63100.0,49.5127,49.5696,49.4463,49.4558,63100.0
2007-04-30 15:35:00,52.13,52.15,52.07,52.1,92100.0,49.4558,49.4748,49.3989,49.4273,92100.0
2007-04-30 15:40:00,52.1,52.13,52.01,52.1,58500.0,49.4273,49.4558,49.342,49.4273,58500.0
2007-04-30 15:45:00,52.1,52.15,52.02,52.1,65700.0,49.4273,49.4748,49.3514,49.4273,65700.0
2007-04-30 15:50:00,52.1,52.15,52.08,52.14,120300.0,49.4273,49.4748,49.4084,49.4653,120300.0
2007-04-30 15:55:00,52.14,52.18,52.05,52.06,96000.0,49.4653,49.5032,49.3799,49.3894,96000.0
2007-05-01 09:30:00,52.1,52.72,52.1,52.5,42400.0,49.4273,50.0155,49.4273,49.8068,42400.0
2007-05-01 09:35:00,52.5,52.59,52.43,52.43,25300.0,49.8068,49.8922,49.7404,49.7404,25300.0
2007-05-01 09:40:00,52.43,52.44,52.26,52.28,44200.0,49.7404,49.7499,49.5791,49.5981,44200.0
2007-05-01 09:45:00,52.28,52.47,52.25,52.4,54500.0,49.5981,49.7784,49.5696,49.712,54500.0
2007-05-01 09:50:00,52.4,52.51,52.35,52.41,240800.0,49.712,49.8163,49.6645,49.7214,240800.0
2007-05-01 09:55:00,52.41,52.42,52.34,52.4,40600.0,49.7214,49.7309,49.655,49.712,40600.0
2007-05-01 10:00:00,52.39,52.48,52.26,52.3,51400.0,49.7025,49.7878,49.5791,49.6171,51400.0
2007-05-01 10:05:00,52.27,52.32,52.19,52.29,42600.0,49.5886,49.6361,49.5127,49.6076,42600.0
2007-05-01 10:10:00,52.29,52.41,52.29,52.34,37900.0,49.6076,49.7214,49.6076,49.655,37900.0
2007-05-01 10:15:00,52.33,52.34,52.16,52.18,48800.0,49.6455,49.655,49.4843,49.5032,48800.0
2007-05-01 10:20:00,52.18,52.2,52.02,52.04,46500.0,49.5032,49.5222,49.3514,49.3704,46500.0
2007-05-01 10:25:00,52.04,52.04,51.91,52.0,35300.0,49.3704,49.3704,49.2471,49.3325,35300.0
2007-05-01 10:30:00,51.99,52.02,51.88,52.01,35800.0,49.323,49.3514,49.2186,49.342,35800.0
2007-05-01 10:35:00,52.0,52.05,51.93,52.0,46100.0,49.3325,49.3799,49.2661,49.3325,46100.0
2007-05-01 10:40:00,52.0,52.01,51.92,52.0,27900.0,49.3325,49.342,49.2566,49.3325,27900.0
2007-05-01 10:45:00,52.0,52.0,51.96,52.0,20600.0,49.3325,49.3325,49.2945,49.3325,20600.0
2007-05-01 10:50:00,51.99,51.99,51.88,51.95,42600.0,49.323,49.323,49.2186,49.285,42600.0
2007-05-01 10:55:00,51.95,51.98,51.93,51.97,68600.0,49.285,49.3135,49.2661,49.304,68600.0
2007-05-01 11:00:00,51.98,52.0,51.95,51.99,31900.0,49.3135,49.3325,49.285,49.323,31900.0
2007-05-01 11:05:00,51.99,52.1,51.98,52.09,29500.0,49.323,49.4273,49.3135,49.4179,29500.0
2007-05-01 11:10:00,52.09,52.11,52.05,52.06,22100.0,49.4179,49.4368,49.3799,49.3894,22100.0
2007-05-01 11:15:00,52.07,52.09,52.04,52.09,20200.0,49.3989,49.4179,49.3704,49.4179,20200.0
2007-05-01 11:20:00,52.09,52.09,52.02,52.03,23200.0,49.4179,49.4179,49.3514,49.3609,23200.0
2007-05-01 11:25:00,52.04,52.04,52.0,52.02,21300.0,49.3704,49.3704,49.3325,49.3514,21300.0
2007-05-01 11:30:00,52.01,52.19,52.01,52.18,35300.0,49.342,49.5127,49.342,49.5032,35300.0
2007-05-01 11:35:00,52.19,52.22,52.18,52.19,15500.0,49.5127,49.5412,49.5032,49.5127,15500.0
2007-05-01 11:40:00,52.2,52.2,52.17,52.19,35100.0,49.5222,49.5222,49.4937,49.5127,35100.0
2007-05-01 11:45:00,52.19,52.22,52.18,52.19,55300.0,49.5127,49.5412,49.5032,49.5127,55300.0
2007-05-01 11:50:00,52.19,52.19,52.13,52.16,20900.0,49.5127,49.5127,49.4558,49.4843,20900.0
2007-05-01 11:55:00,52.16,52.16,52.12,52.12,20400.0,49.4843,49.4843,49.4463,49.4463,20400.0
2007-05-01 12:00:00,52.13,52.19,52.08,52.18,33300.0,49.4558,49.5127,49.4084,49.5032,33300.0
2007-05-01 12:05:00,52.17,52.19,52.14,52.16,40600.0,49.4937,49.5127,49.4653,49.4843,40600.0
2007-05-01 12:10:00,52.17,52.18,52.15,52.18,19200.0,49.4937,49.5032,49.4748,49.5032,19200.0
2007-05-01 12:15:00,52.18,52.22,52.17,52.21,25600.0,49.5032,49.5412,49.4937,49.5317,25600.0
2007-05-01 12:20:00,52.21,52.21,52.14,52.18,45200.0,49.5317,49.5317,49.4653,49.5032,45200.0
2007-05-01 12:25:00,52.19,52.24,52.17,52.21,48200.0,49.5127,49.5602,49.4937,49.5317,48200.0
2007-05-01 12:30:00,52.21,52.3,52.2,52.3,25100.0,49.5317,49.6171,49.5222,49.6171,25100.0
2007-05-01 12:35:00,52.29,52.3,52.2,52.26,315500.0,49.6076,49.6171,49.5222,49.5791,315500.0
2007-05-01 12:40:00,52.25,52.26,52.2,52.25,45600.0,49.5696,49.5791,49.5222,49.5696,45600.0
2007-05-01 12:45:00,52.25,52.28,52.21,52.21,58800.0,49.5696,49.5981,49.5317,49.5317,58800.0
2007-05-01 12:50:00,52.21,52.25,52.21,52.22,18300.0,49.5317,49.5696,49.5317,49.5412,18300.0
2007-05-01 12:55:00,52.22,52.27,52.21,52.23,25200.0,49.5412,49.5886,49.5317,49.5507,25200.0
2007-05-01 13:00:00,52.24,52.25,52.2,52.23,23200.0,49.5602,49.5696,49.5222,49.5507,23200.0
2007-05-01 13:05:00,52.22,52.24,52.2,52.22,28300.0,49.5412,49.5602,49.5222,49.5412,28300.0
2007-05-01 13:10:00,52.22,52.24,52.18,52.19,37000.0,49.5412,49.5602,49.5032,49.5127,37000.0
2007-05-01 13:15:00,52.19,52.21,52.18,52.18,32900.0,49.5127,49.5317,49.5032,49.5032,32900.0
2007-05-01 13:20:00,52.19,52.21,52.18,52.18,29100.0,49.5127,49.5317,49.5032,49.5032,29100.0
2007-05-01 13:25:00,52.19,52.23,52.19,52.22,31200.0,49.5127,49.5507,49.5127,49.5412,31200.0
2007-05-01 13:30:00,52.21,52.22,52.18,52.19,20800.0,49.5317,49.5412,49.5032,49.5127,20800.0
2007-05-01 13:35:00,52.2,52.2,52.16,52.17,23300.0,49.5222,49.5222,49.4843,49.4937,23300.0
2007-05-01 13:40:00,52.18,52.24,52.18,52.19,32400.0,49.5032,49.5602,49.5032,49.5127,32400.0
2007-05-01 13:45:00,52.19,52.2,52.18,52.19,15000.0,49.5127,49.5222,49.5032,49.5127,15000.0
2007-05-01 13:50:00,52.18,52.2,52.18,52.2,24200.0,49.5032,49.5222,49.5032,49.5222,24200.0
2007-05-01 13:55:00,52.2,52.2,52.16,52.2,33000.0,49.5222,49.5222,49.4843,49.5222,33000.0
2007-05-01 14:00:00,52.2,52.2,52.17,52.18,17600.0,49.5222,49.5222,49.4937,49.5032,17600.0
2007-05-01 14:05:00,52.18,52.19,52.17,52.18,15600.0,49.5032,49.5127,49.4937,49.5032,15600.0
2007-05-01 14:10:00,52.18,52.2,52.16,52.2,21200.0,49.5032,49.5222,49.4843,49.5222,21200.0
2007-05-01 14:15:00,52.2,52.21,52.16,52.2,44500.0,49.5222,49.5317,49.4843,49.5222,44500.0
2007-05-01 14:20:00,52.2,52.32,52.19,52.29,58700.0,49.5222,49.6361,49.5127,49.6076,58700.0
2007-05-01 14:25:00,52.28,52.37,52.27,52.37,28800.0,49.5981,49.6835,49.5886,49.6835,28800.0
2007-05-01 14:30:00,52.36,52.41,52.31,52.32,89600.0,49.674,49.7214,49.6266,49.6361,89600.0
2007-05-01 14:35:00,52.32,52.42,52.31,52.38,26000.0,49.6361,49.7309,49.6266,49.693,26000.0
2007-05-01 14:40:00,52.38,52.45,52.38,52.42,28100.0,49.693,49.7594,49.693,49.7309,28100.0
2007-05-01 14:45:00,52.41,52.43,52.37,52.38,29700.0,49.7214,49.7404,49.6835,49.693,29700.0
2007-05-01 14:50:00,52.38,52.38,52.31,52.32,19000.0,49.693,49.693,49.6266,49.6361,19000.0
2007-05-01 14:55:00,52.32,52.38,52.3,52.38,38100.0,49.6361,49.693,49.6171,49.693,38100.0
2007-05-01 15:00:00,52.38,52.44,52.37,52.4,29500.0,49.693,49.7499,49.6835,49.712,29500.0
2007-05-01 15:05:00,52.39,52.39,52.35,52.37,50000.0,49.7025,49.7025,49.6645,49.6835,50000.0
2007-05-01 15:10:00,52.36,52.41,52.34,52.37,40900.0,49.674,49.7214,49.655,49.6835,40900.0
2007-05-01 15:15:00,52.38,52.41,52.34,52.37,53400.0,49.693,49.7214,49.655,49.6835,53400.0
2007-05-01 15:20:00,52.37,52.39,52.33,52.34,53400.0,49.6835,49.7025,49.6455,49.655,53400.0
2007-05-01 15:25:00,52.35,52.4,52.34,52.38,41200.0,49.6645,49.712,49.655,49.693,41200.0
2007-05-01 15:30:00,52.38,52.38,52.35,52.38,29300.0,49.693,49.693,49.6645,49.693,29300.0
2007-05-01 15:35:00,52.37,52.39,52.29,52.31,95800.0,49.6835,49.7025,49.6076,49.6266,95800.0
2007-05-01 15:40:00,52.31,52.38,52.27,52.31,151800.0,49.6266,49.693,49.5886,49.6266,151800.0
2007-05-01 15:45:00,52.32,52.36,52.3,52.31,36900.0,49.6361,49.674,49.6171,49.6266,36900.0
2007-05-01 15:50:00,52.3,52.4,52.3,52.31,55900.0,49.6171,49.712,49.6171,49.6266,55900.0
2007-05-01 15:55:00,52.3,52.33,52.27,52.3,118900.0,49.6171,49.6455,49.5886,49.6171,118900.0
2007-05-02 09:30:00,52.56,52.59,52.23,52.35,33500.0,49.8637,49.8922,49.5507,49.6645,33500.0
2007-05-02 09:35:00,52.35,52.5,52.35,52.5,8200.0,49.6645,49.8068,49.6645,49.8068,8200.0
2007-05-02 09:40:00,52.52,52.67,52.52,52.67,21500.0,49.8258,49.9681,49.8258,49.9681,21500.0
2007-05-02 09:45:00,52.68,52.72,52.55,52.6,23800.0,49.9776,50.0155,49.8543,49.9017,23800.0
2007-05-02 09:50:00,52.58,52.6,52.48,52.52,216200.0,49.8827,49.9017,49.7878,49.8258,216200.0
2007-05-02 09:55:00,52.53,52.58,52.51,52.54,14800.0,49.8353,49.8827,49.8163,49.8448,14800.0
2007-05-02 10:00:00,52.54,52.69,52.53,52.68,33400.0,49.8448,49.9871,49.8353,49.9776,33400.0
2007-05-02 10:05:00,52.64,52.7,52.6,52.66,37500.0,49.9396,49.9966,49.9017,49.9586,37500.0
2007-05-02 10:10:00,52.66,52.72,52.66,52.7,24300.0,49.9586,50.0155,49.9586,49.9966,24300.0
2007-05-02 10:15:00,52.71,52.72,52.66,52.66,14900.0,50.006,50.0155,49.9586,49.9586,14900.0
2007-05-02 10:20:00,52.65,52.68,52.63,52.65,13300.0,49.9491,49.9776,49.9302,49.9491,13300.0
2007-05-02 10:25:00,52.64,52.65,52.59,52.6,17900.0,49.9396,49.9491,49.8922,49.9017,17900.0
2007-05-02 10:30:00,52.6,52.66,52.57,52.64,68300.0,49.9017,49.9586,49.8732,49.9396,68300.0
2007-05-02 10:35:00,52.65,52.67,52.55,52.6,53900.0,49.9491,49.9681,49.8543,49.9017,53900.0
2007-05-02 10:40:00,52.6,52.64,52.59,52.64,37900.0,49.9017,49.9396,49.8922,49.9396,37900.0
2007-05-02 10:45:00,52.62,52.68,52.62,52.68,15000.0,49.9207,49.9776,49.9207,49.9776,15000.0
2007-05-02 10:50:00,52.68,52.71,52.68,52.7,22800.0,49.9776,50.006,49.9776,49.9966,22800.0
2007-05-02 10:55:00,52.7,52.71,52.69,52.7,15700.0,49.9966,50.006,49.9871,49.9966,15700.0
2007-05-02 11:00:00,52.7,52.71,52.68,52.7,30700.0,49.9966,50.006,49.9776,49.9966,30700.0
2007-05-02 11:05:00,52.71,52.71,52.68,52.68,12200.0,50.006,50.006,49.9776,49.9776,12200.0
2007-05-02 11:10:00,52.68,52.68,52.59,52.59,38800.0,49.9776,49.9776,49.8922,49.8922,38800.0
2007-05-02 11:15:00,52.6,52.67,52.6,52.67,23400.0,49.9017,49.9681,49.9017,49.9681,23400.0
2007-05-02 11:20:00,52.66,52.67,52.62,52.63,17300.0,49.9586,49.9681,49.9207,49.9302,17300.0
2007-05-02 11:25:00,52.64,52.67,52.64,52.65,7600.0,49.9396,49.9681,49.9396,49.9491,7600.0
2007-05-02 11:30:00,52.65,52.65,52.61,52.61,19600.0,49.9491,49.9491,49.9112,49.9112,19600.0
2007-05-02 11:35:00,52.61,52.62,52.61,52.62,6100.0,49.9112,49.9207,49.9112,49.9207,6100.0
2007-05-02 11:40:00,52.62,52.62,52.59,52.59,22300.0,49.9207,49.9207,49.8922,49.8922,22300.0
2007-05-02 11:45:00,52.6,52.61,52.59,52.61,10600.0,49.9017,49.9112,49.8922,49.9112,10600.0
2007-05-02 11:50:00,52.61,52.64,52.61,52.61,11200.0,49.9112,49.9396,49.9112,49.9112,11200.0
2007-05-02 11:55:00,52.61,52.62,52.54,52.6,26400.0,49.9112,49.9207,49.8448,49.9017,26400.0
2007-05-02 12:00:00,52.6,52.62,52.59,52.6,19600.0,49.9017,49.9207,49.8922,49.9017,19600.0
2007-05-02 12:05:00,52.61,52.61,52.52,52.57,30400.0,49.9112,49.9112,49.8258,49.8732,30400.0
2007-05-02 12:10:00,52.58,52.61,52.56,52.59,10100.0,49.8827,49.9112,49.8637,49.8922,10100.0
2007-05-02 12:15:00,52.59,52.6,52.56,52.56,7300.0,49.8922,49.9017,49.8637,49.8637,7300.0
2007-05-02 12:20:00,52.55,52.64,52.55,52.64,38600.0,49.8543,49.9396,49.8543,49.9396,38600.0
2007-05-02 12:25:00,52.64,52.65,52.61,52.63,6000.0,49.9396,49.9491,49.9112,49.9302,6000.0
2007-05-02 12:30:00,52.63,52.63,52.61,52.61,11200.0,49.9302,49.9302,49.9112,49.9112,11200.0
2007-05-02 12:35:00,52.62,52.63,52.6,52.62,14300.0,49.9207,49.9302,49.9017,49.9207,14300.0
2007-05-02 12:40:00,52.62,52.64,52.62,52.63,8600.0,49.9207,49.9396,49.9207,49.9302,8600.0
2007-05-02 12:45:00,52.62,52.62,52.6,52.61,19500.0,49.9207,49.9207,49.9017,49.9112,19500.0
2007-05-02 12:50:00,52.61,52.61,52.6,52.6,8200.0,49.9112,49.9112,49.9017,49.9017,8200.0
2007-05-02 12:55:00,52.6,52.61,52.56,52.56,42400.0,49.9017,49.9112,49.8637,49.8637,42400.0
2007-05-02 13:00:00,52.57,52.61,52.54,52.6,46900.0,49.8732,49.9112,49.8448,49.9017,46900.0
2007-05-02 13:05:00,52.6,52.61,52.53,52.56,34900.0,49.9017,49.9112,49.8353,49.8637,34900.0
2007-05-02 13:10:00,52.56,52.57,52.55,52.55,10600.0,49.8637,49.8732,49.8543,49.8543,10600.0
2007-05-02 13:15:00,52.56,52.62,52.55,52.57,30800.0,49.8637,49.9207,49.8543,49.8732,30800.0
2007-05-02 13:20:00,52.57,52.63,52.56,52.62,10000.0,49.8732,49.9302,49.8637,49.9207,10000.0
2007-05-02 13:25:00,52.63,52.65,52.62,52.64,229000.0,49.9302,49.9491,49.9207,49.9396,229000.0
2007-05-02 13:30:00,52.64,52.68,52.63,52.67,10000.0,49.9396,49.9776,49.9302,49.9681,10000.0
2007-05-02 13:35:00,52.67,52.69,52.66,52.69,9400.0,49.9681,49.9871,49.9586,49.9871,9400.0
2007-05-02 13:40:00,52.68,52.69,52.61,52.63,13900.0,49.9776,49.9871,49.9112,49.9302,13900.0
2007-05-02 13:45:00,52.64,52.68,52.63,52.67,13600.0,49.9396,49.9776,49.9302,49.9681,13600.0
2007-05-02 13:50:00,52.67,52.79,52.67,52.77,268200.0,49.9681,50.0819,49.9681,50.063,268200.0
2007-05-02 13:55:00,52.76,52.83,52.76,52.81,26200.0,50.0535,50.1199,50.0535,50.1009,26200.0
2007-05-02 14:00:00,52.8,52.83,52.8,52.8,16200.0,50.0914,50.1199,50.0914,50.0914,16200.0
2007-05-02 14:05:00,52.8,52.84,52.8,52.84,8800.0,50.0914,50.1294,50.0914,50.1294,8800.0
2007-05-02 14:10:00,52.83,52.84,52.79,52.8,337800.0,50.1199,50.1294,50.0819,50.0914,337800.0
2007-05-02 14:15:00,52.79,52.8,52.77,52.78,20500.0,50.0819,50.0914,50.063,50.0725,20500.0
2007-05-02 14:20:00,52.78,52.8,52.78,52.8,11500.0,50.0725,50.0914,50.0725,50.0914,11500.0
2007-05-02 14:25:00,52.8,52.8,52.79,52.8,9300.0,50.0914,50.0914,50.0819,50.0914,9300.0
2007-05-02 14:30:00,52.8,52.8,52.77,52.77,13800.0,50.0914,50.0914,50.063,50.063,13800.0
2007-05-02 14:35:00,52.77,52.77,52.74,52.74,7400.0,50.063,50.063,50.0345,50.0345,7400.0
2007-05-02 14:40:00,52.75,52.78,52.74,52.78,13700.0,50.044,50.0725,50.0345,50.0725,13700.0
2007-05-02 14:45:00,52.79,52.84,52.79,52.84,13500.0,50.0819,50.1294,50.0819,50.1294,13500.0
2007-05-02 14:50:00,52.84,52.91,52.83,52.9,17500.0,50.1294,50.1958,50.1199,50.1863,17500.0
2007-05-02 14:55:00,52.9,52.98,52.89,52.96,32000.0,50.1863,50.2622,50.1768,50.2432,32000.0
2007-05-02 15:00:00,52.96,52.98,52.92,52.92,15700.0,50.2432,50.2622,50.2053,50.2053,15700.0
2007-05-02 15:05:00,52.92,52.93,52.87,52.9,30000.0,50.2053,50.2148,50.1578,50.1863,30000.0
2007-05-02 15:10:00,52.9,52.91,52.87,52.91,22200.0,50.1863,50.1958,50.1578,50.1958,22200.0
2007-05-02 15:15:00,52.92,52.94,52.91,52.94,15200.0,50.2053,50.2242,50.1958,50.2242,15200.0
2007-05-02 15:20:00,52.92,52.95,52.92,52.93,29000.0,50.2053,50.2337,50.2053,50.2148,29000.0
2007-05-02 15:25:00,52.94,52.94,52.92,52.94,20300.0,50.2242,50.2242,50.2053,50.2242,20300.0
2007-05-02 15:30:00,52.94,52.94,52.91,52.93,23100.0,50.2242,50.2242,50.1958,50.2148,23100.0
2007-05-02 15:35:00,52.92,52.92,52.86,52.86,26000.0,50.2053,50.2053,50.1484,50.1484,26000.0
2007-05-02 15:40:00,52.86,52.86,52.78,52.82,40400.0,50.1484,50.1484,50.0725,50.1104,40400.0
2007-05-02 15:45:00,52.83,52.88,52.82,52.88,34700.0,50.1199,50.1673,50.1104,50.1673,34700.0
2007-05-02 15:50:00,52.88,52.88,52.83,52.84,27700.0,50.1673,50.1673,50.1199,50.1294,27700.0
2007-05-02 15:55:00,52.84,52.93,52.83,52.9,46200.0,50.1294,50.2148,50.1199,50.1863,46200.0
2007-05-03 09:30:00,53.2,53.5,53.01,53.5,109100.0,50.4709,50.7555,50.2907,50.7555,109100.0
2007-05-03 09:35:00,53.5,53.65,53.38,53.38,39600.0,50.7555,50.8978,50.6417,50.6417,39600.0
2007-05-03 09:40:00,53.37,53.45,53.26,53.26,27200.0,50.6322,50.7081,50.5278,50.5278,27200.0
2007-05-03 09:45:00,53.28,53.37,53.24,53.25,31400.0,50.5468,50.6322,50.5089,50.5183,31400.0
2007-05-03 09:50:00,53.25,53.28,53.13,53.13,26800.0,50.5183,50.5468,50.4045,50.4045,26800.0
2007-05-03 09:55:00,53.11,53.12,52.99,53.07,32100.0,50.3855,50.395,50.2717,50.3476,32100.0
2007-05-03 10:00:00,53.06,53.14,52.99,52.99,33600.0,50.3381,50.414,50.2717,50.2717,33600.0
2007-05-03 10:05:00,53.0,53.1,52.98,53.0,30100.0,50.2812,50.376,50.2622,50.2812,30100.0
2007-05-03 10:10:00,52.98,52.99,52.95,52.95,11500.0,50.2622,50.2717,50.2337,50.2337,11500.0
2007-05-03 10:15:00,52.94,53.03,52.91,53.03,14900.0,50.2242,50.3096,50.1958,50.3096,14900.0
2007-05-03 10:20:00,53.0,53.02,52.99,53.0,6700.0,50.2812,50.3001,50.2717,50.2812,6700.0
2007-05-03 10:25:00,53.0,53.13,53.0,53.03,14000.0,50.2812,50.4045,50.2812,50.3096,14000.0
2007-05-03 10:30:00,53.01,53.02,52.98,52.99,16100.0,50.2907,50.3001,50.2622,50.2717,16100.0
2007-05-03 10:35:00,52.98,52.99,52.94,52.98,11700.0,50.2622,50.2717,50.2242,50.2622,11700.0
2007-05-03 10:40:00,52.99,53.0,52.92,53.0,25700.0,50.2717,50.2812,50.2053,50.2812,25700.0
2007-05-03 10:45:00,53.0,53.0,52.9,52.91,74400.0,50.2812,50.2812,50.1863,50.1958,74400.0
2007-05-03 10:50:00,52.91,52.98,52.84,52.94,56500.0,50.1958,50.2622,50.1294,50.2242,56500.0
2007-05-03 10:55:00,52.94,52.95,52.89,52.92,14100.0,50.2242,50.2337,50.1768,50.2053,14100.0
2007-05-03 11:00:00,52.94,52.95,52.86,52.89,34900.0,50.2242,50.2337,50.1484,50.1768,34900.0
2007-05-03 11:05:00,52.89,52.91,52.84,52.88,18300.0,50.1768,50.1958,50.1294,50.1673,18300.0
2007-05-03 11:10:00,52.89,53.0,52.87,52.96,64800.0,50.1768,50.2812,50.1578,50.2432,64800.0
2007-05-03 11:15:00,52.97,53.02,52.93,52.95,45000.0,50.2527,50.3001,50.2148,50.2337,45000.0
2007-05-03 11:20:00,52.95,53.07,52.95,52.99,33300.0,50.2337,50.3476,50.2337,50.2717,33300.0
2007-05-03 11:25:00,52.98,53.0,52.96,52.98,40800.0,50.2622,50.2812,50.2432,50.2622,40800.0
2007-05-03 11:30:00,52.99,52.99,52.94,52.94,8000.0,50.2717,50.2717,50.2242,50.2242,8000.0
2007-05-03 11:35:00,52.94,52.94,52.89,52.94,8400.0,50.2242,50.2242,50.1768,50.2242,8400.0
2007-05-03 11:40:00,52.94,53.0,52.94,53.0,47700.0,50.2242,50.2812,50.2242,50.2812,47700.0
2007-05-03 11:45:00,52.98,52.99,52.93,52.94,42200.0,50.2622,50.2717,50.2148,50.2242,42200.0
2007-05-03 11:50:00,52.94,52.95,52.91,52.94,10300.0,50.2242,50.2337,50.1958,50.2242,10300.0
2007-05-03 11:55:00,52.94,52.97,52.93,52.97,11500.0,50.2242,50.2527,50.2148,50.2527,11500.0
2007-05-03 12:00:00,52.97,53.0,52.93,52.93,65600.0,50.2527,50.2812,50.2148,50.2148,65600.0
2007-05-03 12:05:00,52.92,52.98,52.9,52.97,16700.0,50.2053,50.2622,50.1863,50.2527,16700.0
2007-05-03 12:10:00,52.98,52.98,52.94,52.94,7200.0,50.2622,50.2622,50.2242,50.2242,7200.0
2007-05-03 12:15:00,52.94,52.94,52.92,52.93,6500.0,50.2242,50.2242,50.2053,50.2148,6500.0
2007-05-03 12:20:00,52.93,52.93,52.87,52.9,54500.0,50.2148,50.2148,50.1578,50.1863,54500.0
2007-05-03 12:25:00,52.9,52.91,52.85,52.86,15100.0,50.1863,50.1958,50.1389,50.1484,15100.0
2007-05-03 12:30:00,52.85,52.85,52.83,52.83,32300.0,50.1389,50.1389,50.1199,50.1199,32300.0
2007-05-03 12:35:00,52.84,52.92,52.83,52.91,19700.0,50.1294,50.2053,50.1199,50.1958,19700.0
2007-05-03 12:40:00,52.9,52.92,52.89,52.9,8300.0,50.1863,50.2053,50.1768,50.1863,8300.0
2007-05-03 12:45:00,52.9,52.91,52.82,52.83,13400.0,50.1863,50.1958,50.1104,50.1199,13400.0
2007-05-03 12:50:00,52.83,52.86,52.8,52.86,26600.0,50.1199,50.1484,50.0914,50.1484,26600.0
2007-05-03 12:55:00,52.87,52.94,52.84,52.92,17700.0,50.1578,50.2242,50.1294,50.2053,17700.0
2007-05-03 13:00:00,52.92,52.96,52.9,52.96,13700.0,50.2053,50.2432,50.1863,50.2432,13700.0
2007-05-03 13:05:00,52.96,52.99,52.95,52.95,9100.0,50.2432,50.2717,50.2337,50.2337,9100.0
2007-05-03 13:10:00,52.96,52.98,52.94,52.98,3900.0,50.2432,50.2622,50.2242,50.2622,3900.0
2007-05-03 13:15:00,52.97,52.97,52.93,52.95,9000.0,50.2527,50.2527,50.2148,50.2337,9000.0
2007-05-03 13:20:00,52.96,52.98,52.95,52.97,8500.0,50.2432,50.2622,50.2337,50.2527,8500.0
2007-05-03 13:25:00,52.97,52.99,52.87,52.95,30600.0,50.2527,50.2717,50.1578,50.2337,30600.0
2007-05-03 13:30:00,52.96,52.98,52.88,52.97,52100.0,50.2432,50.2622,50.1673,50.2527,52100.0
2007-05-03 13:35:00,52.98,52.98,52.89,52.89,4800.0,50.2622,50.2622,50.1768,50.1768,4800.0
2007-05-03 13:40:00,52.91,53.0,52.9,52.91,41600.0,50.1958,50.2812,50.1863,50.1958,41600.0
2007-05-03 13:45:00,52.91,52.98,52.88,52.98,25000.0,50.1958,50.2622,50.1673,50.2622,25000.0
2007-05-03 13:50:00,52.99,52.99,52.89,52.91,8600.0,50.2717,50.2717,50.1768,50.1958,8600.0
2007-05-03 13:55:00,52.91,52.95,52.84,52.91,18100.0,50.1958,50.2337,50.1294,50.1958,18100.0
2007-05-03 14:00:00,52.91,52.93,52.88,52.91,6100.0,50.1958,50.2148,50.1673,50.1958,6100.0
2007-05-03 14:05:00,52.92,52.94,52.85,52.87,9000.0,50.2053,50.2242,50.1389,50.1578,9000.0
2007-05-03 14:10:00,52.88,52.92,52.85,52.85,10900.0,50.1673,50.2053,50.1389,50.1389,10900.0
2007-05-03 14:15:00,52.86,52.87,52.82,52.85,12200.0,50.1484,50.1578,50.1104,50.1389,12200.0
2007-05-03 14:20:00,52.84,52.86,52.82,52.83,10500.0,50.1294,50.1484,50.1104,50.1199,10500.0
2007-05-03 14:25:00,52.82,52.87,52.82,52.87,13200.0,50.1104,50.1578,50.1104,50.1578,13200.0
2007-05-03 14:30:00,52.87,52.87,52.77,52.82,35200.0,50.1578,50.1578,50.063,50.1104,35200.0
2007-05-03 14:35:00,52.82,52.83,52.76,52.8,22900.0,50.1104,50.1199,50.0535,50.0914,22900.0
2007-05-03 14:40:00,52.8,52.81,52.68,52.78,46200.0,50.0914,50.1009,49.9776,50.0725,46200.0
2007-05-03 14:45:00,52.77,52.84,52.76,52.82,24300.0,50.063,50.1294,50.0535,50.1104,24300.0
2007-05-03 14:50:00,52.83,52.88,52.82,52.85,13200.0,50.1199,50.1673,50.1104,50.1389,13200.0
2007-05-03 14:55:00,52.84,52.93,52.8,52.89,26300.0,50.1294,50.2148,50.0914,50.1768,26300.0
2007-05-03 15:00:00,52.91,52.99,52.89,52.89,25900.0,50.1958,50.2717,50.1768,50.1768,25900.0
2007-05-03 15:05:00,52.88,52.93,52.87,52.91,13900.0,50.1673,50.2148,50.1578,50.1958,13900.0
2007-05-03 15:10:00,52.91,52.93,52.88,52.89,20600.0,50.1958,50.2148,50.1673,50.1768,20600.0
2007-05-03 15:15:00,52.89,52.95,52.87,52.92,11600.0,50.1768,50.2337,50.1578,50.2053,11600.0
2007-05-03 15:20:00,52.92,52.95,52.89,52.94,24000.0,50.2053,50.2337,50.1768,50.2242,24000.0
2007-05-03 15:25:00,52.94,52.95,52.94,52.95,6300.0,50.2242,50.2337,50.2242,50.2337,6300.0
2007-05-03 15:30:00,52.95,53.02,52.94,52.97,29100.0,50.2337,50.3001,50.2242,50.2527,29100.0
2007-05-03 15:35:00,52.98,53.0,52.97,52.98,25400.0,50.2622,50.2812,50.2527,50.2622,25400.0
2007-05-03 15:40:00,52.97,53.01,52.95,52.96,28100.0,50.2527,50.2907,50.2337,50.2432,28100.0
2007-05-03 15:45:00,52.96,52.97,52.91,52.91,23900.0,50.2432,50.2527,50.1958,50.1958,23900.0
2007-05-03 15:50:00,52.92,52.95,52.9,52.94,34300.0,50.2053,50.2337,50.1863,50.2242,34300.0
2007-05-03 15:55:00,52.95,52.98,52.9,52.9,62400.0,50.2337,50.2622,50.1863,50.1863,62400.0
2007-05-04 09:30:00,53.01,53.2,52.94,53.01,22400.0,50.2907,50.4709,50.2242,50.2907,22400.0
2007-05-04 09:35:00,53.02,53.02,52.65,52.81,10900.0,50.3001,50.3001,49.9491,50.1009,10900.0
2007-05-04 09:40:00,52.81,52.89,52.77,52.88,8700.0,50.1009,50.1768,50.063,50.1673,8700.0
2007-05-04 09:45:00,52.88,52.89,52.85,52.85,8900.0,50.1673,50.1768,50.1389,50.1389,8900.0
2007-05-04 09:50:00,52.86,52.89,52.8,52.85,10000.0,50.1484,50.1768,50.0914,50.1389,10000.0
2007-05-04 09:55:00,52.87,52.88,52.69,52.71,17800.0,50.1578,50.1673,49.9871,50.006,17800.0
2007-05-04 10:00:00,52.69,52.72,52.58,52.6,33700.0,49.9871,50.0155,49.8827,49.9017,33700.0
2007-05-04 10:05:00,52.59,52.63,52.58,52.6,23900.0,49.8922,49.9302,49.8827,49.9017,23900.0
2007-05-04 10:10:00,52.6,52.67,52.6,52.64,33100.0,49.9017,49.9681,49.9017,49.9396,33100.0
2007-05-04 10:15:00,52.65,52.68,52.64,52.66,20100.0,49.9491,49.9776,49.9396,49.9586,20100.0
2007-05-04 10:20:00,52.66,52.7,52.65,52.69,40700.0,49.9586,49.9966,49.9491,49.9871,40700.0
2007-05-04 10:25:00,52.68,52.71,52.65,52.66,28400.0,49.9776,50.006,49.9491,49.9586,28400.0
2007-05-04 10:30:00,52.66,52.68,52.63,52.63,13700.0,49.9586,49.9776,49.9302,49.9302,13700.0
2007-05-04 10:35:00,52.63,52.67,52.6,52.6,27900.0,49.9302,49.9681,49.9017,49.9017,27900.0
2007-05-04 10:40:00,52.59,52.64,52.57,52.59,11200.0,49.8922,49.9396,49.8732,49.8922,11200.0
2007-05-04 10:45:00,52.6,52.62,52.59,52.6,16600.0,49.9017,49.9207,49.8922,49.9017,16600.0
2007-05-04 10:50:00,52.62,52.62,52.6,52.61,17800.0,49.9207,49.9207,49.9017,49.9112,17800.0
2007-05-04 10:55:00,52.61,52.62,52.55,52.57,31200.0,49.9112,49.9207,49.8543,49.8732,31200.0
2007-05-04 11:00:00,52.57,52.57,52.52,52.54,30000.0,49.8732,49.8732,49.8258,49.8448,30000.0
2007-05-04 11:05:00,52.53,52.55,52.49,52.52,20500.0,49.8353,49.8543,49.7973,49.8258,20500.0
2007-05-04 11:10:00,52.53,52.55,52.51,52.53,9100.0,49.8353,49.8543,49.8163,49.8353,9100.0
2007-05-04 11:15:00,52.53,52.59,52.52,52.58,52300.0,49.8353,49.8922,49.8258,49.8827,52300.0
2007-05-04 11:20:00,52.59,52.62,52.56,52.6,53800.0,49.8922,49.9207,49.8637,49.9017,53800.0
2007-05-04 11:25:00,52.58,52.6,52.57,52.6,19100.0,49.8827,49.9017,49.8732,49.9017,19100.0
2007-05-04 11:30:00,52.6,52.61,52.53,52.53,11200.0,49.9017,49.9112,49.8353,49.8353,11200.0
2007-05-04 11:35:00,52.53,52.57,52.53,52.56,34900.0,49.8353,49.8732,49.8353,49.8637,34900.0
2007-05-04 11:40:00,52.55,52.56,52.54,52.55,45600.0,49.8543,49.8637,49.8448,49.8543,45600.0
2007-05-04 11:45:00,52.54,52.57,52.53,52.56,22200.0,49.8448,49.8732,49.8353,49.8637,22200.0
2007-05-04 11:50:00,52.56,52.6,52.56,52.6,16900.0,49.8637,49.9017,49.8637,49.9017,16900.0
2007-05-04 11:55:00,52.6,52.61,52.54,52.55,23700.0,49.9017,49.9112,49.8448,49.8543,23700.0
2007-05-04 12:00:00,52.54,52.55,52.52,52.52,6300.0,49.8448,49.8543,49.8258,49.8258,6300.0
2007-05-04 12:05:00,52.53,52.53,52.5,52.5,16800.0,49.8353,49.8353,49.8068,49.8068,16800.0
2007-05-04 12:10:00,52.51,52.51,52.46,52.48,12300.0,49.8163,49.8163,49.7689,49.7878,12300.0
2007-05-04 12:15:00,52.47,52.48,52.43,52.43,6500.0,49.7784,49.7878,49.7404,49.7404,6500.0
2007-05-04 12:20:00,52.42,52.43,52.35,52.39,13200.0,49.7309,49.7404,49.6645,49.7025,13200.0
2007-05-04 12:25:00,52.39,52.42,52.35,52.4,20500.0,49.7025,49.7309,49.6645,49.712,20500.0
2007-05-04 12:30:00,52.39,52.47,52.39,52.47,9700.0,49.7025,49.7784,49.7025,49.7784,9700.0
2007-05-04 12:35:00,52.47,52.52,52.47,52.5,16100.0,49.7784,49.8258,49.7784,49.8068,16100.0
2007-05-04 12:40:00,52.5,52.5,52.48,52.48,17600.0,49.8068,49.8068,49.7878,49.7878,17600.0
2007-05-04 12:45:00,52.48,52.49,52.48,52.49,18000.0,49.7878,49.7973,49.7878,49.7973,18000.0
2007-05-04 12:50:00,52.49,52.49,52.47,52.48,14800.0,49.7973,49.7973,49.7784,49.7878,14800.0
2007-05-04 12:55:00,52.48,52.5,52.48,52.5,5200.0,49.7878,49.8068,49.7878,49.8068,5200.0
2007-05-04 13:00:00,52.5,52.5,52.47,52.5,17200.0,49.8068,49.8068,49.7784,49.8068,17200.0
2007-05-04 13:05:00,52.49,52.5,52.48,52.5,28000.0,49.7973,49.8068,49.7878,49.8068,28000.0
2007-05-04 13:10:00,52.5,52.54,52.5,52.51,14500.0,49.8068,49.8448,49.8068,49.8163,14500.0
2007-05-04 13:15:00,52.5,52.5,52.47,52.5,19900.0,49.8068,49.8068,49.7784,49.8068,19900.0
2007-05-04 13:20:00,52.5,52.51,52.49,52.49,15500.0,49.8068,49.8163,49.7973,49.7973,15500.0
2007-05-04 13:25:00,52.5,52.5,52.44,52.44,15100.0,49.8068,49.8068,49.7499,49.7499,15100.0
2007-05-04 13:30:00,52.44,52.47,52.44,52.47,6900.0,49.7499,49.7784,49.7499,49.7784,6900.0
2007-05-04 13:35:00,52.46,52.48,52.46,52.48,11700.0,49.7689,49.7878,49.7689,49.7878,11700.0
2007-05-04 13:40:00,52.47,52.51,52.47,52.51,24800.0,49.7784,49.8163,49.7784,49.8163,24800.0
2007-05-04 13:45:00,52.52,52.53,52.47,52.47,51800.0,49.8258,49.8353,49.7784,49.7784,51800.0
2007-05-04 13:50:00,52.48,52.51,52.46,52.49,6700.0,49.7878,49.8163,49.7689,49.7973,6700.0
2007-05-04 13:55:00,52.49,52.49,52.43,52.45,32800.0,49.7973,49.7973,49.7404,49.7594,32800.0
2007-05-04 14:00:00,52.45,52.5,52.45,52.5,27400.0,49.7594,49.8068,49.7594,49.8068,27400.0
2007-05-04 14:05:00,52.49,52.51,52.49,52.5,17400.0,49.7973,49.8163,49.7973,49.8068,17400.0
2007-05-04 14:10:00,52.49,52.5,52.48,52.49,19100.0,49.7973,49.8068,49.7878,49.7973,19100.0
2007-05-04 14:15:00,52.5,52.5,52.47,52.48,25500.0,49.8068,49.8068,49.7784,49.7878,25500.0
2007-05-04 14:20:00,52.48,52.51,52.48,52.5,17500.0,49.7878,49.8163,49.7878,49.8068,17500.0
2007-05-04 14:25:00,52.51,52.51,52.49,52.49,10400.0,49.8163,49.8163,49.7973,49.7973,10400.0
2007-05-04 14:30:00,52.5,52.5,52.49,52.5,9500.0,49.8068,49.8068,49.7973,49.8068,9500.0
2007-05-04 14:35:00,52.5,52.5,52.42,52.49,27400.0,49.8068,49.8068,49.7309,49.7973,27400.0
2007-05-04 14:40:00,52.5,52.5,52.48,52.48,14100.0,49.8068,49.8068,49.7878,49.7878,14100.0
2007-05-04 14:45:00,52.49,52.5,52.47,52.48,27800.0,49.7973,49.8068,49.7784,49.7878,27800.0
2007-05-04 14:50:00,52.49,52.5,52.48,52.5,28900.0,49.7973,49.8068,49.7878,49.8068,28900.0
2007-05-04 14:55:00,52.5,52.51,52.47,52.48,34000.0,49.8068,49.8163,49.7784,49.7878,34000.0
2007-05-04 15:00:00,52.49,52.52,52.47,52.52,16700.0,49.7973,49.8258,49.7784,49.8258,16700.0
2007-05-04 15:05:00,52.52,52.53,52.5,52.51,24300.0,49.8258,49.8353,49.8068,49.8163,24300.0
2007-05-04 15:10:00,52.5,52.51,52.5,52.5,41500.0,49.8068,49.8163,49.8068,49.8068,41500.0
2007-05-04 15:15:00,52.51,52.51,52.48,52.5,17000.0,49.8163,49.8163,49.7878,49.8068,17000.0
2007-05-04 15:20:00,52.5,52.52,52.49,52.52,27500.0,49.8068,49.8258,49.7973,49.8258,27500.0
2007-05-04 15:25:00,52.52,52.55,52.5,52.5,25400.0,49.8258,49.8543,49.8068,49.8068,25400.0
2007-05-04 15:30:00,52.5,52.51,52.49,52.5,22700.0,49.8068,49.8163,49.7973,49.8068,22700.0
2007-05-04 15:35:00,52.51,52.51,52.48,52.5,18900.0,49.8163,49.8163,49.7878,49.8068,18900.0
2007-05-04 15:40:00,52.5,52.51,52.48,52.48,27500.0,49.8068,49.8163,49.7878,49.7878,27500.0
2007-05-04 15:45:00,52.49,52.5,52.47,52.49,26900.0,49.7973,49.8068,49.7784,49.7973,26900.0
2007-05-04 15:50:00,52.49,52.5,52.48,52.49,40000.0,49.7973,49.8068,49.7878,49.7973,40000.0
2007-05-04 15:55:00,52.48,52.5,52.47,52.5,37500.0,49.7878,49.8068,49.7784,49.8068,37500.0
2007-05-07 09:30:00,52.6,52.92,52.57,52.68,63700.0,49.9017,50.2053,49.8732,49.9776,63700.0
2007-05-07 09:35:00,52.72,52.73,52.61,52.73,20000.0,50.0155,50.025,49.9112,50.025,20000.0
2007-05-07 09:40:00,52.76,52.82,52.76,52.8,19700.0,50.0535,50.1104,50.0535,50.0914,19700.0
2007-05-07 09:45:00,52.83,52.83,52.59,52.61,40500.0,50.1199,50.1199,49.8922,49.9112,40500.0
2007-05-07 09:50:00,52.6,52.69,52.59,52.65,22100.0,49.9017,49.9871,49.8922,49.9491,22100.0
2007-05-07 09:55:00,52.65,52.7,52.61,52.68,19000.0,49.9491,49.9966,49.9112,49.9776,19000.0
2007-05-07 10:00:00,52.68,52.75,52.62,52.72,17800.0,49.9776,50.044,49.9207,50.0155,17800.0
2007-05-07 10:05:00,52.68,52.7,52.62,52.63,31300.0,49.9776,49.9966,49.9207,49.9302,31300.0
2007-05-07 10:10:00,52.64,52.65,52.48,52.53,19600.0,49.9396,49.9491,49.7878,49.8353,19600.0
2007-05-07 10:15:00,52.53,52.61,52.51,52.6,18300.0,49.8353,49.9112,49.8163,49.9017,18300.0
2007-05-07 10:20:00,52.6,52.6,52.53,52.58,21900.0,49.9017,49.9017,49.8353,49.8827,21900.0
2007-05-07 10:25:00,52.57,52.58,52.55,52.56,5700.0,49.8732,49.8827,49.8543,49.8637,5700.0
2007-05-07 10:30:00,52.56,52.57,52.52,52.52,21100.0,49.8637,49.8732,49.8258,49.8258,21100.0
2007-05-07 10:35:00,52.52,52.62,52.52,52.59,12700.0,49.8258,49.9207,49.8258,49.8922,12700.0
2007-05-07 10:40:00,52.6,52.66,52.58,52.66,165500.0,49.9017,49.9586,49.8827,49.9586,165500.0
2007-05-07 10:45:00,52.66,52.66,52.62,52.65,11100.0,49.9586,49.9586,49.9207,49.9491,11100.0
2007-05-07 10:50:00,52.65,52.65,52.61,52.61,59600.0,49.9491,49.9491,49.9112,49.9112,59600.0
2007-05-07 10:55:00,52.6,52.64,52.58,52.63,168200.0,49.9017,49.9396,49.8827,49.9302,168200.0
2007-05-07 11:00:00,52.62,52.65,52.61,52.65,7900.0,49.9207,49.9491,49.9112,49.9491,7900.0
2007-05-07 11:05:00,52.65,52.66,52.61,52.62,10800.0,49.9491,49.9586,49.9112,49.9207,10800.0
2007-05-07 11:10:00,52.61,52.61,52.6,52.61,2200.0,49.9112,49.9112,49.9017,49.9112,2200.0
2007-05-07 11:15:00,52.61,52.62,52.6,52.61,15200.0,49.9112,49.9207,49.9017,49.9112,15200.0
2007-05-07 11:20:00,52.61,52.62,52.59,52.62,8000.0,49.9112,49.9207,49.8922,49.9207,8000.0
2007-05-07 11:25:00,52.62,52.65,52.61,52.63,17500.0,49.9207,49.9491,49.9112,49.9302,17500.0
2007-05-07 11:30:00,52.64,52.65,52.61,52.61,19800.0,49.9396,49.9491,49.9112,49.9112,19800.0
2007-05-07 11:35:00,52.63,52.63,52.6,52.63,15200.0,49.9302,49.9302,49.9017,49.9302,15200.0
2007-05-07 11:40:00,52.63,52.64,52.62,52.63,14500.0,49.9302,49.9396,49.9207,49.9302,14500.0
2007-05-07 11:45:00,52.63,52.64,52.62,52.63,10700.0,49.9302,49.9396,49.9207,49.9302,10700.0
2007-05-07 11:50:00,52.63,52.66,52.61,52.66,12500.0,49.9302,49.9586,49.9112,49.9586,12500.0
2007-05-07 11:55:00,52.66,52.67,52.65,52.65,14000.0,49.9586,49.9681,49.9491,49.9491,14000.0
2007-05-07 12:00:00,52.65,52.68,52.64,52.65,8200.0,49.9491,49.9776,49.9396,49.9491,8200.0
2007-05-07 12:05:00,52.66,52.71,52.65,52.7,260700.0,49.9586,50.006,49.9491,49.9966,260700.0
2007-05-07 12:10:00,52.7,52.7,52.58,52.67,128900.0,49.9966,49.9966,49.8827,49.9681,128900.0
2007-05-07 12:15:00,52.69,52.7,52.64,52.64,4100.0,49.9871,49.9966,49.9396,49.9396,4100.0
2007-05-07 12:20:00,52.65,52.66,52.6,52.6,16300.0,49.9491,49.9586,49.9017,49.9017,16300.0
2007-05-07 12:25:00,52.61,52.64,52.59,52.62,34200.0,49.9112,49.9396,49.8922,49.9207,34200.0
2007-05-07 12:30:00,52.62,52.62,52.58,52.6,6000.0,49.9207,49.9207,49.8827,49.9017,6000.0
2007-05-07 12:35:00,52.57,52.6,52.57,52.6,23800.0,49.8732,49.9017,49.8732,49.9017,23800.0
2007-05-07 12:40:00,52.6,52.63,52.59,52.59,52900.0,49.9017,49.9302,49.8922,49.8922,52900.0
2007-05-07 12:45:00,52.61,52.62,52.61,52.61,4900.0,49.9112,49.9207,49.9112,49.9112,4900.0
2007-05-07 12:50:00,52.61,52.62,52.6,52.6,10800.0,49.9112,49.9207,49.9017,49.9017,10800.0
2007-05-07 12:55:00,52.6,52.62,52.6,52.6,7600.0,49.9017,49.9207,49.9017,49.9017,7600.0
2007-05-07 13:00:00,52.6,52.61,52.6,52.6,4600.0,49.9017,49.9112,49.9017,49.9017,4600.0
2007-05-07 13:05:00,52.6,52.62,52.58,52.59,34900.0,49.9017,49.9207,49.8827,49.8922,34900.0
2007-05-07 13:10:00,52.59,52.62,52.58,52.61,13500.0,49.8922,49.9207,49.8827,49.9112,13500.0
2007-05-07 13:15:00,52.61,52.63,52.59,52.59,12900.0,49.9112,49.9302,49.8922,49.8922,12900.0
2007-05-07 13:20:00,52.6,52.61,52.46,52.6,26700.0,49.9017,49.9112,49.7689,49.9017,26700.0
2007-05-07 13:25:00,52.6,52.6,52.59,52.59,5000.0,49.9017,49.9017,49.8922,49.8922,5000.0
2007-05-07 13:30:00,52.6,52.6,52.59,52.59,12300.0,49.9017,49.9017,49.8922,49.8922,12300.0
2007-05-07 13:35:00,52.59,52.6,52.59,52.6,2900.0,49.8922,49.9017,49.8922,49.9017,2900.0
2007-05-07 13:40:00,52.59,52.6,52.59,52.59,2000.0,49.8922,49.9017,49.8922,49.8922,2000.0
2007-05-07 13:45:00,52.59,52.6,52.59,52.6,12100.0,49.8922,49.9017,49.8922,49.9017,12100.0
2007-05-07 13:50:00,52.6,52.6,52.59,52.6,8000.0,49.9017,49.9017,49.8922,49.9017,8000.0
2007-05-07 13:55:00,52.6,52.6,52.59,52.59,6600.0,49.9017,49.9017,49.8922,49.8922,6600.0
2007-05-07 14:00:00,52.59,52.6,52.58,52.6,8600.0,49.8922,49.9017,49.8827,49.9017,8600.0
2007-05-07 14:05:00,52.6,52.6,52.59,52.6,8100.0,49.9017,49.9017,49.8922,49.9017,8100.0
2007-05-07 14:10:00,52.6,52.6,52.59,52.6,2400.0,49.9017,49.9017,49.8922,49.9017,2400.0
2007-05-07 14:15:00,52.59,52.59,52.53,52.54,13600.0,49.8922,49.8922,49.8353,49.8448,13600.0
2007-05-07 14:20:00,52.53,52.54,52.49,52.49,25000.0,49.8353,49.8448,49.7973,49.7973,25000.0
2007-05-07 14:25:00,52.49,52.53,52.49,52.5,14100.0,49.7973,49.8353,49.7973,49.8068,14100.0
2007-05-07 14:30:00,52.5,52.54,52.48,52.53,94900.0,49.8068,49.8448,49.7878,49.8353,94900.0
2007-05-07 14:35:00,52.54,52.55,52.53,52.53,10600.0,49.8448,49.8543,49.8353,49.8353,10600.0
2007-05-07 14:40:00,52.53,52.53,52.51,52.53,12800.0,49.8353,49.8353,49.8163,49.8353,12800.0
2007-05-07 14:45:00,52.53,52.53,52.51,52.53,9200.0,49.8353,49.8353,49.8163,49.8353,9200.0
2007-05-07 14:50:00,52.53,52.54,52.52,52.54,7700.0,49.8353,49.8448,49.8258,49.8448,7700.0
2007-05-07 14:55:00,52.55,52.6,52.54,52.6,14100.0,49.8543,49.9017,49.8448,49.9017,14100.0
2007-05-07 15:00:00,52.58,52.61,52.58,52.59,14600.0,49.8827,49.9112,49.8827,49.8922,14600.0
2007-05-07 15:05:00,52.6,52.6,52.58,52.58,20300.0,49.9017,49.9017,49.8827,49.8827,20300.0
2007-05-07 15:10:00,52.58,52.61,52.58,52.6,57800.0,49.8827,49.9112,49.8827,49.9017,57800.0
2007-05-07 15:15:00,52.6,52.61,52.56,52.57,13200.0,49.9017,49.9112,49.8637,49.8732,13200.0
2007-05-07 15:20:00,52.55,52.57,52.53,52.56,14500.0,49.8543,49.8732,49.8353,49.8637,14500.0
2007-05-07 15:25:00,52.55,52.58,52.55,52.57,40500.0,49.8543,49.8827,49.8543,49.8732,40500.0
2007-05-07 15:30:00,52.57,52.57,52.52,52.53,16200.0,49.8732,49.8732,49.8258,49.8353,16200.0
2007-05-07 15:35:00,52.52,52.54,52.5,52.54,22200.0,49.8258,49.8448,49.8068,49.8448,22200.0
2007-05-07 15:40:00,52.54,52.56,52.53,52.53,13300.0,49.8448,49.8637,49.8353,49.8353,13300.0
2007-05-07 15:45:00,52.53,52.55,52.51,52.51,19600.0,49.8353,49.8543,49.8163,49.8163,19600.0
2007-05-07 15:50:00,52.53,52.53,52.51,52.52,13300.0,49.8353,49.8353,49.8163,49.8258,13300.0
2007-05-07 15:55:00,52.52,52.56,52.51,52.53,28700.0,49.8258,49.8637,49.8163,49.8353,28700.0
2007-05-08 09:30:00,52.55,52.55,52.22,52.23,45500.0,49.8543,49.8543,49.5412,49.5507,45500.0
2007-05-08 09:35:00,52.23,52.28,52.06,52.09,21700.0,49.5507,49.5981,49.3894,49.4179,21700.0
2007-05-08 09:40:00,52.09,52.21,52.09,52.16,13600.0,49.4179,49.5317,49.4179,49.4843,13600.0
2007-05-08 09:45:00,52.16,52.27,52.15,52.2,27800.0,49.4843,49.5886,49.4748,49.5222,27800.0
2007-05-08 09:50:00,52.2,52.23,52.12,52.17,80000.0,49.5222,49.5507,49.4463,49.4937,80000.0
2007-05-08 09:55:00,52.2,52.2,52.1,52.19,52200.0,49.5222,49.5222,49.4273,49.5127,52200.0
2007-05-08 10:00:00,52.19,52.27,52.15,52.25,59200.0,49.5127,49.5886,49.4748,49.5696,59200.0
2007-05-08 10:05:00,52.25,52.27,52.16,52.17,38800.0,49.5696,49.5886,49.4843,49.4937,38800.0
2007-05-08 10:10:00,52.18,52.29,52.13,52.29,21700.0,49.5032,49.6076,49.4558,49.6076,21700.0
2007-05-08 10:15:00,52.3,52.32,52.22,52.25,30700.0,49.6171,49.6361,49.5412,49.5696,30700.0
2007-05-08 10:20:00,52.25,52.31,52.25,52.3,21300.0,49.5696,49.6266,49.5696,49.6171,21300.0
2007-05-08 10:25:00,52.3,52.35,52.28,52.34,17800.0,49.6171,49.6645,49.5981,49.655,17800.0
2007-05-08 10:30:00,52.34,52.43,52.34,52.41,20800.0,49.655,49.7404,49.655,49.7214,20800.0
2007-05-08 10:35:00,52.42,52.54,52.42,52.44,25900.0,49.7309,49.8448,49.7309,49.7499,25900.0
2007-05-08 10:40:00,52.44,52.44,52.3,52.31,76500.0,49.7499,49.7499,49.6171,49.6266,76500.0
2007-05-08 10:45:00,52.31,52.38,52.28,52.28,48000.0,49.6266,49.693,49.5981,49.5981,48000.0
2007-05-08 10:50:00,52.28,52.41,52.27,52.39,50300.0,49.5981,49.7214,49.5886,49.7025,50300.0
2007-05-08 10:55:00,52.4,52.44,52.36,52.39,29100.0,49.712,49.7499,49.674,49.7025,29100.0
2007-05-08 11:00:00,52.39,52.4,52.33,52.34,21100.0,49.7025,49.712,49.6455,49.655,21100.0
2007-05-08 11:05:00,52.33,52.33,52.27,52.3,54600.0,49.6455,49.6455,49.5886,49.6171,54600.0
2007-05-08 11:10:00,52.28,52.31,52.24,52.31,18800.0,49.5981,49.6266,49.5602,49.6266,18800.0
2007-05-08 11:15:00,52.31,52.37,52.3,52.34,27300.0,49.6266,49.6835,49.6171,49.655,27300.0
2007-05-08 11:20:00,52.34,52.35,52.32,52.35,6400.0,49.655,49.6645,49.6361,49.6645,6400.0
2007-05-08 11:25:00,52.36,52.38,52.35,52.36,7100.0,49.674,49.693,49.6645,49.674,7100.0
2007-05-08 11:30:00,52.37,52.38,52.33,52.35,19300.0,49.6835,49.693,49.6455,49.6645,19300.0
2007-05-08 11:35:00,52.35,52.35,52.33,52.34,5700.0,49.6645,49.6645,49.6455,49.655,5700.0
2007-05-08 11:40:00,52.34,52.34,52.33,52.34,5800.0,49.655,49.655,49.6455,49.655,5800.0
2007-05-08 11:45:00,52.33,52.33,52.32,52.32,4200.0,49.6455,49.6455,49.6361,49.6361,4200.0
2007-05-08 11:50:00,52.32,52.32,52.26,52.29,14400.0,49.6361,49.6361,49.5791,49.6076,14400.0
2007-05-08 11:55:00,52.3,52.32,52.29,52.29,9900.0,49.6171,49.6361,49.6076,49.6076,9900.0
2007-05-08 12:00:00,52.29,52.3,52.23,52.25,12200.0,49.6076,49.6171,49.5507,49.5696,12200.0
2007-05-08 12:05:00,52.23,52.27,52.23,52.26,20100.0,49.5507,49.5886,49.5507,49.5791,20100.0
2007-05-08 12:10:00,52.27,52.34,52.27,52.33,54400.0,49.5886,49.655,49.5886,49.6455,54400.0
2007-05-08 12:15:00,52.33,52.34,52.27,52.3,56700.0,49.6455,49.655,49.5886,49.6171,56700.0
2007-05-08 12:20:00,52.28,52.31,52.27,52.29,40000.0,49.5981,49.6266,49.5886,49.6076,40000.0
2007-05-08 12:25:00,52.3,52.33,52.29,52.3,14400.0,49.6171,49.6455,49.6076,49.6171,14400.0
2007-05-08 12:30:00,52.31,52.34,52.31,52.32,6200.0,49.6266,49.655,49.6266,49.6361,6200.0
2007-05-08 12:35:00,52.32,52.32,52.29,52.32,11700.0,49.6361,49.6361,49.6076,49.6361,11700.0
2007-05-08 12:40:00,52.32,52.35,52.29,52.33,29400.0,49.6361,49.6645,49.6076,49.6455,29400.0
2007-05-08 12:45:00,52.33,52.36,52.31,52.36,13300.0,49.6455,49.674,49.6266,49.674,13300.0
2007-05-08 12:50:00,52.36,52.39,52.34,52.39,26100.0,49.674,49.7025,49.655,49.7025,26100.0
2007-05-08 12:55:00,52.39,52.41,52.38,52.38,15200.0,49.7025,49.7214,49.693,49.693,15200.0
2007-05-08 13:00:00,52.37,52.39,52.29,52.36,39100.0,49.6835,49.7025,49.6076,49.674,39100.0
2007-05-08 13:05:00,52.36,52.37,52.35,52.35,12100.0,49.674,49.6835,49.6645,49.6645,12100.0
2007-05-08 13:10:00,52.35,52.37,52.33,52.37,21000.0,49.6645,49.6835,49.6455,49.6835,21000.0
2007-05-08 13:15:00,52.35,52.37,52.34,52.37,4400.0,49.6645,49.6835,49.655,49.6835,4400.0
2007-05-08 13:20:00,52.37,52.38,52.37,52.38,7500.0,49.6835,49.693,49.6835,49.693,7500.0
2007-05-08 13:25:00,52.36,52.38,52.35,52.38,5700.0,49.674,49.693,49.6645,49.693,5700.0
2007-05-08 13:30:00,52.39,52.42,52.38,52.42,30200.0,49.7025,49.7309,49.693,49.7309,30200.0
2007-05-08 13:35:00,52.42,52.43,52.41,52.42,10100.0,49.7309,49.7404,49.7214,49.7309,10100.0
2007-05-08 13:40:00,52.42,52.46,52.41,52.41,12300.0,49.7309,49.7689,49.7214,49.7214,12300.0
2007-05-08 13:45:00,52.41,52.47,52.39,52.46,26300.0,49.7214,49.7784,49.7025,49.7689,26300.0
2007-05-08 13:50:00,52.45,52.5,52.45,52.49,7900.0,49.7594,49.8068,49.7594,49.7973,7900.0
2007-05-08 13:55:00,52.49,52.5,52.44,52.44,35100.0,49.7973,49.8068,49.7499,49.7499,35100.0
2007-05-08 14:00:00,52.44,52.44,52.39,52.42,12800.0,49.7499,49.7499,49.7025,49.7309,12800.0
2007-05-08 14:05:00,52.43,52.43,52.39,52.41,16500.0,49.7404,49.7404,49.7025,49.7214,16500.0
2007-05-08 14:10:00,52.42,52.45,52.41,52.41,15700.0,49.7309,49.7594,49.7214,49.7214,15700.0
2007-05-08 14:15:00,52.43,52.45,52.43,52.43,8300.0,49.7404,49.7594,49.7404,49.7404,8300.0
2007-05-08 14:20:00,52.44,52.45,52.43,52.44,8600.0,49.7499,49.7594,49.7404,49.7499,8600.0
2007-05-08 14:25:00,52.45,52.45,52.43,52.45,16600.0,49.7594,49.7594,49.7404,49.7594,16600.0
2007-05-08 14:30:00,52.44,52.45,52.41,52.41,10900.0,49.7499,49.7594,49.7214,49.7214,10900.0
2007-05-08 14:35:00,52.42,52.43,52.4,52.4,104400.0,49.7309,49.7404,49.712,49.712,104400.0
2007-05-08 14:40:00,52.4,52.4,52.37,52.38,9600.0,49.712,49.712,49.6835,49.693,9600.0
2007-05-08 14:45:00,52.38,52.38,52.34,52.35,5300.0,49.693,49.693,49.655,49.6645,5300.0
2007-05-08 14:50:00,52.35,52.38,52.3,52.37,17800.0,49.6645,49.693,49.6171,49.6835,17800.0
2007-05-08 14:55:00,52.35,52.42,52.35,52.38,15800.0,49.6645,49.7309,49.6645,49.693,15800.0
2007-05-08 15:00:00,52.39,52.41,52.37,52.4,9600.0,49.7025,49.7214,49.6835,49.712,9600.0
2007-05-08 15:05:00,52.39,52.43,52.37,52.41,182600.0,49.7025,49.7404,49.6835,49.7214,182600.0
2007-05-08 15:10:00,52.42,52.44,52.38,52.4,12200.0,49.7309,49.7499,49.693,49.712,12200.0
2007-05-08 15:15:00,52.39,52.41,52.36,52.4,23300.0,49.7025,49.7214,49.674,49.712,23300.0
2007-05-08 15:20:00,52.39,52.44,52.38,52.44,9500.0,49.7025,49.7499,49.693,49.7499,9500.0
2007-05-08 15:25:00,52.42,52.46,52.4,52.43,21700.0,49.7309,49.7689,49.712,49.7404,21700.0
2007-05-08 15:30:00,52.42,52.46,52.41,52.42,18500.0,49.7309,49.7689,49.7214,49.7309,18500.0
2007-05-08 15:35:00,52.43,52.43,52.35,52.39,41100.0,49.7404,49.7404,49.6645,49.7025,41100.0
2007-05-08 15:40:00,52.4,52.42,52.36,52.39,21500.0,49.712,49.7309,49.674,49.7025,21500.0
2007-05-08 15:45:00,52.39,52.44,52.38,52.42,32900.0,49.7025,49.7499,49.693,49.7309,32900.0
2007-05-08 15:50:00,52.42,52.43,52.34,52.37,54200.0,49.7309,49.7404,49.655,49.6835,54200.0
2007-05-08 15:55:00,52.37,52.4,52.31,52.35,131400.0,49.6835,49.712,49.6266,49.6645,131400.0
2007-05-09 09:30:00,52.36,52.36,52.17,52.24,30000.0,49.674,49.674,49.4937,49.5602,30000.0
2007-05-09 09:35:00,52.26,52.41,52.25,52.41,20000.0,49.5791,49.7214,49.5696,49.7214,20000.0
2007-05-09 09:40:00,52.41,52.63,52.41,52.62,25900.0,49.7214,49.9302,49.7214,49.9207,25900.0
2007-05-09 09:45:00,52.61,52.68,52.6,52.63,19800.0,49.9112,49.9776,49.9017,49.9302,19800.0
2007-05-09 09:50:00,52.64,52.72,52.6,52.61,34800.0,49.9396,50.0155,49.9017,49.9112,34800.0
2007-05-09 09:55:00,52.6,52.62,52.56,52.57,15700.0,49.9017,49.9207,49.8637,49.8732,15700.0
2007-05-09 10:00:00,52.56,52.61,52.55,52.59,25200.0,49.8637,49.9112,49.8543,49.8922,25200.0
2007-05-09 10:05:00,52.6,52.61,52.51,52.57,20900.0,49.9017,49.9112,49.8163,49.8732,20900.0
2007-05-09 10:10:00,52.56,52.59,52.55,52.57,17700.0,49.8637,49.8922,49.8543,49.8732,17700.0
2007-05-09 10:15:00,52.57,52.58,52.56,52.57,13000.0,49.8732,49.8827,49.8637,49.8732,13000.0
2007-05-09 10:20:00,52.57,52.62,52.54,52.54,123100.0,49.8732,49.9207,49.8448,49.8448,123100.0
2007-05-09 10:25:00,52.55,52.55,52.54,52.54,1600.0,49.8543,49.8543,49.8448,49.8448,1600.0
2007-05-09 10:30:00,52.55,52.55,52.54,52.54,21000.0,49.8543,49.8543,49.8448,49.8448,21000.0
2007-05-09 10:35:00,52.54,52.55,52.52,52.52,30100.0,49.8448,49.8543,49.8258,49.8258,30100.0
2007-05-09 10:40:00,52.52,52.53,52.49,52.49,14600.0,49.8258,49.8353,49.7973,49.7973,14600.0
2007-05-09 10:45:00,52.5,52.51,52.49,52.51,28700.0,49.8068,49.8163,49.7973,49.8163,28700.0
2007-05-09 10:50:00,52.5,52.52,52.48,52.51,19700.0,49.8068,49.8258,49.7878,49.8163,19700.0
2007-05-09 10:55:00,52.52,52.54,52.51,52.54,33500.0,49.8258,49.8448,49.8163,49.8448,33500.0
2007-05-09 11:00:00,52.55,52.55,52.45,52.45,59300.0,49.8543,49.8543,49.7594,49.7594,59300.0
2007-05-09 11:05:00,52.45,52.46,52.44,52.44,13000.0,49.7594,49.7689,49.7499,49.7499,13000.0
2007-05-09 11:10:00,52.44,52.45,52.42,52.43,19900.0,49.7499,49.7594,49.7309,49.7404,19900.0
2007-05-09 11:15:00,52.42,52.43,52.36,52.37,21900.0,49.7309,49.7404,49.674,49.6835,21900.0
2007-05-09 11:20:00,52.36,52.37,52.36,52.36,9400.0,49.674,49.6835,49.674,49.674,9400.0
2007-05-09 11:25:00,52.36,52.37,52.35,52.36,19700.0,49.674,49.6835,49.6645,49.674,19700.0
2007-05-09 11:30:00,52.35,52.42,52.33,52.42,40300.0,49.6645,49.7309,49.6455,49.7309,40300.0
2007-05-09 11:35:00,52.42,52.45,52.42,52.44,13100.0,49.7309,49.7594,49.7309,49.7499,13100.0
2007-05-09 11:40:00,52.44,52.44,52.39,52.4,15400.0,49.7499,49.7499,49.7025,49.712,15400.0
2007-05-09 11:45:00,52.39,52.4,52.39,52.4,10300.0,49.7025,49.712,49.7025,49.712,10300.0
2007-05-09 11:50:00,52.4,52.4,52.34,52.34,20900.0,49.712,49.712,49.655,49.655,20900.0
2007-05-09 11:55:00,52.34,52.35,52.32,52.32,10100.0,49.655,49.6645,49.6361,49.6361,10100.0
2007-05-09 12:00:00,52.32,52.34,52.31,52.34,8800.0,49.6361,49.655,49.6266,49.655,8800.0
2007-05-09 12:05:00,52.34,52.34,52.28,52.31,39900.0,49.655,49.655,49.5981,49.6266,39900.0
2007-05-09 12:10:00,52.31,52.31,52.29,52.3,4300.0,49.6266,49.6266,49.6076,49.6171,4300.0
2007-05-09 12:15:00,52.3,52.3,52.27,52.28,19000.0,49.6171,49.6171,49.5886,49.5981,19000.0
2007-05-09 12:20:00,52.27,52.28,52.25,52.26,19400.0,49.5886,49.5981,49.5696,49.5791,19400.0
2007-05-09 12:25:00,52.25,52.25,52.22,52.24,15400.0,49.5696,49.5696,49.5412,49.5602,15400.0
2007-05-09 12:30:00,52.24,52.26,52.23,52.26,15800.0,49.5602,49.5791,49.5507,49.5791,15800.0
2007-05-09 12:35:00,52.26,52.29,52.25,52.29,16200.0,49.5791,49.6076,49.5696,49.6076,16200.0
2007-05-09 12:40:00,52.29,52.35,52.28,52.35,32700.0,49.6076,49.6645,49.5981,49.6645,32700.0
2007-05-09 12:45:00,52.35,52.4,52.34,52.4,17600.0,49.6645,49.712,49.655,49.712,17600.0
2007-05-09 12:50:00,52.4,52.43,52.38,52.43,18900.0,49.712,49.7404,49.693,49.7404,18900.0
2007-05-09 12:55:00,52.43,52.45,52.43,52.44,15600.0,49.7404,49.7594,49.7404,49.7499,15600.0
2007-05-09 13:00:00,52.44,52.48,52.44,52.47,13000.0,49.7499,49.7878,49.7499,49.7784,13000.0
2007-05-09 13:05:00,52.46,52.47,52.43,52.43,17700.0,49.7689,49.7784,49.7404,49.7404,17700.0
2007-05-09 13:10:00,52.43,52.43,52.42,52.43,7000.0,49.7404,49.7404,49.7309,49.7404,7000.0
2007-05-09 13:15:00,52.42,52.44,52.42,52.43,15000.0,49.7309,49.7499,49.7309,49.7404,15000.0
2007-05-09 13:20:00,52.44,52.44,52.43,52.44,7700.0,49.7499,49.7499,49.7404,49.7499,7700.0
2007-05-09 13:25:00,52.44,52.45,52.43,52.44,14900.0,49.7499,49.7594,49.7404,49.7499,14900.0
2007-05-09 13:30:00,52.44,52.45,52.43,52.43,41800.0,49.7499,49.7594,49.7404,49.7404,41800.0
2007-05-09 13:35:00,52.42,52.43,52.35,52.35,32500.0,49.7309,49.7404,49.6645,49.6645,32500.0
2007-05-09 13:40:00,52.36,52.36,52.32,52.32,16200.0,49.674,49.674,49.6361,49.6361,16200.0
2007-05-09 13:45:00,52.31,52.32,52.3,52.3,8800.0,49.6266,49.6361,49.6171,49.6171,8800.0
2007-05-09 13:50:00,52.3,52.32,52.27,52.27,27500.0,49.6171,49.6361,49.5886,49.5886,27500.0
2007-05-09 13:55:00,52.28,52.28,52.27,52.28,20800.0,49.5981,49.5981,49.5886,49.5981,20800.0
2007-05-09 14:00:00,52.28,52.32,52.27,52.32,23400.0,49.5981,49.6361,49.5886,49.6361,23400.0
2007-05-09 14:05:00,52.32,52.39,52.31,52.39,26900.0,49.6361,49.7025,49.6266,49.7025,26900.0
2007-05-09 14:10:00,52.39,52.42,52.37,52.37,31400.0,49.7025,49.7309,49.6835,49.6835,31400.0
2007-05-09 14:15:00,52.37,52.37,52.13,52.22,85500.0,49.6835,49.6835,49.4558,49.5412,85500.0
2007-05-09 14:20:00,52.22,52.31,52.15,52.16,68700.0,49.5412,49.6266,49.4748,49.4843,68700.0
2007-05-09 14:25:00,52.2,52.26,52.17,52.17,33600.0,49.5222,49.5791,49.4937,49.4937,33600.0
2007-05-09 14:30:00,52.17,52.21,52.13,52.18,31400.0,49.4937,49.5317,49.4558,49.5032,31400.0
2007-05-09 14:35:00,52.18,52.33,52.17,52.32,27600.0,49.5032,49.6455,49.4937,49.6361,27600.0
2007-05-09 14:40:00,52.31,52.44,52.29,52.42,25900.0,49.6266,49.7499,49.6076,49.7309,25900.0
2007-05-09 14:45:00,52.42,52.45,52.4,52.43,54100.0,49.7309,49.7594,49.712,49.7404,54100.0
2007-05-09 14:50:00,52.44,52.44,52.35,52.44,43200.0,49.7499,49.7499,49.6645,49.7499,43200.0
2007-05-09 14:55:00,52.44,52.45,52.37,52.37,26600.0,49.7499,49.7594,49.6835,49.6835,26600.0
2007-05-09 15:00:00,52.37,52.42,52.34,52.39,27600.0,49.6835,49.7309,49.655,49.7025,27600.0
2007-05-09 15:05:00,52.39,52.39,52.36,52.36,29300.0,49.7025,49.7025,49.674,49.674,29300.0
2007-05-09 15:10:00,52.37,52.45,52.36,52.45,64000.0,49.6835,49.7594,49.674,49.7594,64000.0
2007-05-09 15:15:00,52.45,52.46,52.39,52.39,24200.0,49.7594,49.7689,49.7025,49.7025,24200.0
2007-05-09 15:20:00,52.38,52.44,52.38,52.43,62000.0,49.693,49.7499,49.693,49.7404,62000.0
2007-05-09 15:25:00,52.43,52.48,52.39,52.48,49300.0,49.7404,49.7878,49.7025,49.7878,49300.0
2007-05-09 15:30:00,52.48,52.48,52.47,52.48,37500.0,49.7878,49.7878,49.7784,49.7878,37500.0
2007-05-09 15:35:00,52.48,52.51,52.47,52.48,106700.0,49.7878,49.8163,49.7784,49.7878,106700.0
2007-05-09 15:40:00,52.47,52.49,52.47,52.48,41700.0,49.7784,49.7973,49.7784,49.7878,41700.0
2007-05-09 15:45:00,52.48,52.48,52.36,52.38,70100.0,49.7878,49.7878,49.674,49.693,70100.0
2007-05-09 15:50:00,52.39,52.41,52.38,52.41,64000.0,49.7025,49.7214,49.693,49.7214,64000.0
2007-05-09 15:55:00,52.41,52.43,52.36,52.37,107300.0,49.7214,49.7404,49.674,49.6835,107300.0
2007-05-10 09:30:00,52.3,52.31,52.07,52.23,35400.0,49.6171,49.6266,49.3989,49.5507,35400.0
2007-05-10 09:35:00,52.21,52.29,52.1,52.25,18200.0,49.5317,49.6076,49.4273,49.5696,18200.0
2007-05-10 09:40:00,52.27,52.32,52.21,52.25,24000.0,49.5886,49.6361,49.5317,49.5696,24000.0
2007-05-10 09:45:00,52.23,52.28,52.16,52.26,349900.0,49.5507,49.5981,49.4843,49.5791,349900.0
2007-05-10 09:50:00,52.27,52.27,52.23,52.27,4100.0,49.5886,49.5886,49.5507,49.5886,4100.0
2007-05-10 09:55:00,52.27,52.46,52.21,52.39,40000.0,49.5886,49.7689,49.5317,49.7025,40000.0
2007-05-10 10:00:00,52.39,52.57,52.39,52.48,32000.0,49.7025,49.8732,49.7025,49.7878,32000.0
2007-05-10 10:05:00,52.49,52.49,52.4,52.4,7900.0,49.7973,49.7973,49.712,49.712,7900.0
2007-05-10 10:10:00,52.38,52.38,52.32,52.36,19000.0,49.693,49.693,49.6361,49.674,19000.0
2007-05-10 10:15:00,52.35,52.38,52.35,52.36,14700.0,49.6645,49.693,49.6645,49.674,14700.0
2007-05-10 10:20:00,52.37,52.38,52.36,52.37,10400.0,49.6835,49.693,49.674,49.6835,10400.0
2007-05-10 10:25:00,52.37,52.37,52.33,52.34,16700.0,49.6835,49.6835,49.6455,49.655,16700.0
2007-05-10 10:30:00,52.34,52.38,52.33,52.34,18000.0,49.655,49.693,49.6455,49.655,18000.0
2007-05-10 10:35:00,52.35,52.42,52.33,52.4,265600.0,49.6645,49.7309,49.6455,49.712,265600.0
2007-05-10 10:40:00,52.4,52.47,52.37,52.42,52400.0,49.712,49.7784,49.6835,49.7309,52400.0
2007-05-10 10:45:00,52.43,52.45,52.4,52.44,22200.0,49.7404,49.7594,49.712,49.7499,22200.0
2007-05-10 10:50:00,52.44,52.45,52.41,52.41,11600.0,49.7499,49.7594,49.7214,49.7214,11600.0
2007-05-10 10:55:00,52.41,52.55,52.4,52.53,52000.0,49.7214,49.8543,49.712,49.8353,52000.0
2007-05-10 11:00:00,52.54,52.54,52.44,52.49,29600.0,49.8448,49.8448,49.7499,49.7973,29600.0
2007-05-10 11:05:00,52.49,52.5,52.39,52.45,12500.0,49.7973,49.8068,49.7025,49.7594,12500.0
2007-05-10 11:10:00,52.44,52.5,52.4,52.4,21000.0,49.7499,49.8068,49.712,49.712,21000.0
2007-05-10 11:15:00,52.38,52.38,52.27,52.36,20700.0,49.693,49.693,49.5886,49.674,20700.0
2007-05-10 11:20:00,52.35,52.36,52.27,52.29,13900.0,49.6645,49.674,49.5886,49.6076,13900.0
2007-05-10 11:25:00,52.29,52.29,52.24,52.26,8500.0,49.6076,49.6076,49.5602,49.5791,8500.0
2007-05-10 11:30:00,52.24,52.26,52.21,52.22,9600.0,49.5602,49.5791,49.5317,49.5412,9600.0
2007-05-10 11:35:00,52.21,52.22,52.16,52.18,6900.0,49.5317,49.5412,49.4843,49.5032,6900.0
2007-05-10 11:40:00,52.17,52.19,52.15,52.17,6600.0,49.4937,49.5127,49.4748,49.4937,6600.0
2007-05-10 11:45:00,52.17,52.17,52.08,52.08,11100.0,49.4937,49.4937,49.4084,49.4084,11100.0
2007-05-10 11:50:00,52.08,52.09,51.96,51.96,10800.0,49.4084,49.4179,49.2945,49.2945,10800.0
2007-05-10 11:55:00,51.96,51.98,51.95,51.95,8500.0,49.2945,49.3135,49.285,49.285,8500.0
2007-05-10 12:00:00,51.94,51.94,51.76,51.82,32900.0,49.2755,49.2755,49.1048,49.1617,32900.0
2007-05-10 12:05:00,51.82,51.84,51.75,51.84,9800.0,49.1617,49.1807,49.0953,49.1807,9800.0
2007-05-10 12:10:00,51.83,51.87,51.8,51.82,13200.0,49.1712,49.2091,49.1427,49.1617,13200.0
2007-05-10 12:15:00,51.82,51.85,51.8,51.83,15500.0,49.1617,49.1902,49.1427,49.1712,15500.0
2007-05-10 12:20:00,51.82,51.91,51.82,51.91,22300.0,49.1617,49.2471,49.1617,49.2471,22300.0
2007-05-10 12:25:00,51.92,51.94,51.91,51.92,19900.0,49.2566,49.2755,49.2471,49.2566,19900.0
2007-05-10 12:30:00,51.92,51.95,51.91,51.95,21500.0,49.2566,49.285,49.2471,49.285,21500.0
2007-05-10 12:35:00,51.96,51.98,51.95,51.97,6700.0,49.2945,49.3135,49.285,49.304,6700.0
2007-05-10 12:40:00,51.98,51.98,51.92,51.94,8500.0,49.3135,49.3135,49.2566,49.2755,8500.0
2007-05-10 12:45:00,51.94,51.95,51.92,51.95,10300.0,49.2755,49.285,49.2566,49.285,10300.0
2007-05-10 12:50:00,51.94,52.03,51.94,52.03,17100.0,49.2755,49.3609,49.2755,49.3609,17100.0
2007-05-10 12:55:00,52.01,52.1,52.01,52.1,34100.0,49.342,49.4273,49.342,49.4273,34100.0
2007-05-10 13:00:00,52.08,52.13,52.08,52.09,23400.0,49.4084,49.4558,49.4084,49.4179,23400.0
2007-05-10 13:05:00,52.07,52.1,52.0,52.08,30700.0,49.3989,49.4273,49.3325,49.4084,30700.0
2007-05-10 13:10:00,52.08,52.08,51.96,51.96,17400.0,49.4084,49.4084,49.2945,49.2945,17400.0
2007-05-10 13:15:00,51.97,52.05,51.95,52.05,32100.0,49.304,49.3799,49.285,49.3799,32100.0
2007-05-10 13:20:00,52.05,52.07,52.0,52.05,16600.0,49.3799,49.3989,49.3325,49.3799,16600.0
2007-05-10 13:25:00,52.08,52.33,52.07,52.12,70600.0,49.4084,49.6455,49.3989,49.4463,70600.0
2007-05-10 13:30:00,52.11,52.12,51.94,51.99,19100.0,49.4368,49.4463,49.2755,49.323,19100.0
2007-05-10 13:35:00,52.0,52.03,51.97,52.01,21900.0,49.3325,49.3609,49.304,49.342,21900.0
2007-05-10 13:40:00,52.02,52.05,52.0,52.0,23000.0,49.3514,49.3799,49.3325,49.3325,23000.0
2007-05-10 13:45:00,51.98,52.04,51.98,52.04,11500.0,49.3135,49.3704,49.3135,49.3704,11500.0
2007-05-10 13:50:00,52.04,52.1,52.04,52.09,8800.0,49.3704,49.4273,49.3704,49.4179,8800.0
2007-05-10 13:55:00,52.1,52.12,52.05,52.08,12700.0,49.4273,49.4463,49.3799,49.4084,12700.0
2007-05-10 14:00:00,52.08,52.15,52.05,52.11,21600.0,49.4084,49.4748,49.3799,49.4368,21600.0
2007-05-10 14:05:00,52.11,52.13,52.08,52.1,10800.0,49.4368,49.4558,49.4084,49.4273,10800.0
2007-05-10 14:10:00,52.1,52.11,52.06,52.06,11700.0,49.4273,49.4368,49.3894,49.3894,11700.0
2007-05-10 14:15:00,52.07,52.12,52.06,52.08,8600.0,49.3989,49.4463,49.3894,49.4084,8600.0
2007-05-10 14:20:00,52.08,52.1,52.05,52.1,5300.0,49.4084,49.4273,49.3799,49.4273,5300.0
2007-05-10 14:25:00,52.08,52.16,52.06,52.11,24600.0,49.4084,49.4843,49.3894,49.4368,24600.0
2007-05-10 14:30:00,52.1,52.11,52.07,52.09,8400.0,49.4273,49.4368,49.3989,49.4179,8400.0
2007-05-10 14:35:00,52.09,52.09,52.04,52.05,5400.0,49.4179,49.4179,49.3704,49.3799,5400.0
2007-05-10 14:40:00,52.05,52.08,52.04,52.07,6400.0,49.3799,49.4084,49.3704,49.3989,6400.0
2007-05-10 14:45:00,52.08,52.17,52.08,52.16,32800.0,49.4084,49.4937,49.4084,49.4843,32800.0
2007-05-10 14:50:00,52.16,52.16,52.08,52.11,18500.0,49.4843,49.4843,49.4084,49.4368,18500.0
2007-05-10 14:55:00,52.09,52.12,52.04,52.07,12300.0,49.4179,49.4463,49.3704,49.3989,12300.0
2007-05-10 15:00:00,52.07,52.07,52.0,52.03,16000.0,49.3989,49.3989,49.3325,49.3609,16000.0
2007-05-10 15:05:00,52.04,52.06,51.96,51.97,19500.0,49.3704,49.3894,49.2945,49.304,19500.0
2007-05-10 15:10:00,51.96,52.07,51.95,52.07,21100.0,49.2945,49.3989,49.285,49.3989,21100.0
2007-05-10 15:15:00,52.07,52.11,52.03,52.03,18600.0,49.3989,49.4368,49.3609,49.3609,18600.0
2007-05-10 15:20:00,52.02,52.09,51.99,52.03,14100.0,49.3514,49.4179,49.323,49.3609,14100.0
2007-05-10 15:25:00,52.03,52.05,51.96,52.0,9100.0,49.3609,49.3799,49.2945,49.3325,9100.0
2007-05-10 15:30:00,52.0,52.01,51.91,51.92,16000.0,49.3325,49.342,49.2471,49.2566,16000.0
2007-05-10 15:35:00,51.93,52.09,51.92,52.02,20700.0,49.2661,49.4179,49.2566,49.3514,20700.0
2007-05-10 15:40:00,52.0,52.06,51.95,51.99,21100.0,49.3325,49.3894,49.285,49.323,21100.0
2007-05-10 15:45:00,52.0,52.04,51.98,52.03,34700.0,49.3325,49.3704,49.3135,49.3609,34700.0
2007-05-10 15:50:00,52.03,52.03,51.96,51.96,44300.0,49.3609,49.3609,49.2945,49.2945,44300.0
2007-05-10 15:55:00,51.97,52.07,51.96,52.07,113000.0,49.304,49.3989,49.2945,49.3989,113000.0
2007-05-11 09:30:00,52.11,52.54,52.03,52.04,34300.0,49.4368,49.8448,49.3609,49.3704,34300.0
2007-05-11 09:35:00,52.04,52.12,51.96,52.06,208100.0,49.3704,49.4463,49.2945,49.3894,208100.0
2007-05-11 09:40:00,52.07,52.07,51.94,52.0,7100.0,49.3989,49.3989,49.2755,49.3325,7100.0
2007-05-11 09:45:00,51.99,52.03,51.81,51.87,15400.0,49.323,49.3609,49.1522,49.2091,15400.0
2007-05-11 09:50:00,51.88,52.04,51.86,52.03,12500.0,49.2186,49.3704,49.1997,49.3609,12500.0
2007-05-11 09:55:00,52.0,52.03,51.91,51.91,6500.0,49.3325,49.3609,49.2471,49.2471,6500.0
2007-05-11 10:00:00,51.91,52.02,51.9,52.02,17900.0,49.2471,49.3514,49.2376,49.3514,17900.0
2007-05-11 10:05:00,52.0,52.02,51.95,51.99,20000.0,49.3325,49.3514,49.285,49.323,20000.0
2007-05-11 10:10:00,51.99,52.03,51.96,52.0,25400.0,49.323,49.3609,49.2945,49.3325,25400.0
2007-05-11 10:15:00,52.0,52.14,51.99,52.11,13600.0,49.3325,49.4653,49.323,49.4368,13600.0
2007-05-11 10:20:00,52.11,52.17,52.05,52.13,37800.0,49.4368,49.4937,49.3799,49.4558,37800.0
2007-05-11 10:25:00,52.15,52.16,52.12,52.14,11100.0,49.4748,49.4843,49.4463,49.4653,11100.0
2007-05-11 10:30:00,52.14,52.18,52.11,52.18,13100.0,49.4653,49.5032,49.4368,49.5032,13100.0
2007-05-11 10:35:00,52.19,52.25,52.18,52.25,21300.0,49.5127,49.5696,49.5032,49.5696,21300.0
2007-05-11 10:40:00,52.25,52.25,52.22,52.23,9300.0,49.5696,49.5696,49.5412,49.5507,9300.0
2007-05-11 10:45:00,52.23,52.25,52.23,52.24,17100.0,49.5507,49.5696,49.5507,49.5602,17100.0
2007-05-11 10:50:00,52.25,52.46,52.25,52.45,50700.0,49.5696,49.7689,49.5696,49.7594,50700.0
2007-05-11 10:55:00,52.43,52.44,52.34,52.39,24700.0,49.7404,49.7499,49.655,49.7025,24700.0
2007-05-11 11:00:00,52.38,52.44,52.37,52.44,131500.0,49.693,49.7499,49.6835,49.7499,131500.0
2007-05-11 11:05:00,52.45,52.56,52.44,52.55,21700.0,49.7594,49.8637,49.7499,49.8543,21700.0
2007-05-11 11:10:00,52.57,52.65,52.56,52.65,11600.0,49.8732,49.9491,49.8637,49.9491,11600.0
2007-05-11 11:15:00,52.66,52.71,52.65,52.66,24100.0,49.9586,50.006,49.9491,49.9586,24100.0
2007-05-11 11:20:00,52.66,52.66,52.51,52.54,12700.0,49.9586,49.9586,49.8163,49.8448,12700.0
2007-05-11 11:25:00,52.54,52.64,52.53,52.63,14500.0,49.8448,49.9396,49.8353,49.9302,14500.0
2007-05-11 11:30:00,52.62,52.66,52.62,52.65,19700.0,49.9207,49.9586,49.9207,49.9491,19700.0
2007-05-11 11:35:00,52.64,52.71,52.64,52.71,24000.0,49.9396,50.006,49.9396,50.006,24000.0
2007-05-11 11:40:00,52.69,52.69,52.62,52.62,12400.0,49.9871,49.9871,49.9207,49.9207,12400.0
2007-05-11 11:45:00,52.62,52.72,52.62,52.71,43300.0,49.9207,50.0155,49.9207,50.006,43300.0
2007-05-11 11:50:00,52.7,52.73,52.7,52.73,26100.0,49.9966,50.025,49.9966,50.025,26100.0
2007-05-11 11:55:00,52.73,52.92,52.73,52.92,40800.0,50.025,50.2053,50.025,50.2053,40800.0
2007-05-11 12:00:00,52.92,52.98,52.92,52.95,40500.0,50.2053,50.2622,50.2053,50.2337,40500.0
2007-05-11 12:05:00,52.95,52.97,52.9,52.93,67800.0,50.2337,50.2527,50.1863,50.2148,67800.0
2007-05-11 12:10:00,52.93,52.99,52.93,52.99,39600.0,50.2148,50.2717,50.2148,50.2717,39600.0
2007-05-11 12:15:00,52.99,53.09,52.98,53.09,75900.0,50.2717,50.3666,50.2622,50.3666,75900.0
2007-05-11 12:20:00,53.09,53.12,53.06,53.1,38800.0,50.3666,50.395,50.3381,50.376,38800.0
2007-05-11 12:25:00,53.11,53.11,53.06,53.08,28700.0,50.3855,50.3855,50.3381,50.3571,28700.0
2007-05-11 12:30:00,53.08,53.11,53.08,53.1,20100.0,50.3571,50.3855,50.3571,50.376,20100.0
2007-05-11 12:35:00,53.09,53.11,53.08,53.08,21500.0,50.3666,50.3855,50.3571,50.3571,21500.0
2007-05-11 12:40:00,53.07,53.09,53.07,53.09,12500.0,50.3476,50.3666,50.3476,50.3666,12500.0
2007-05-11 12:45:00,53.08,53.14,53.07,53.1,30300.0,50.3571,50.414,50.3476,50.376,30300.0
2007-05-11 12:50:00,53.07,53.07,52.91,52.91,22500.0,50.3476,50.3476,50.1958,50.1958,22500.0
2007-05-11 12:55:00,52.92,53.07,52.89,53.07,34400.0,50.2053,50.3476,50.1768,50.3476,34400.0
2007-05-11 13:00:00,53.07,53.15,53.06,53.15,39500.0,50.3476,50.4235,50.3381,50.4235,39500.0
2007-05-11 13:05:00,53.15,53.17,53.13,53.14,12600.0,50.4235,50.4425,50.4045,50.414,12600.0
2007-05-11 13:10:00,53.13,53.14,53.07,53.08,13700.0,50.4045,50.414,50.3476,50.3571,13700.0
2007-05-11 13:15:00,53.07,53.14,53.07,53.14,16000.0,50.3476,50.414,50.3476,50.414,16000.0
2007-05-11 13:20:00,53.14,53.22,53.14,53.22,25200.0,50.414,50.4899,50.414,50.4899,25200.0
2007-05-11 13:25:00,53.22,53.29,53.21,53.25,31500.0,50.4899,50.5563,50.4804,50.5183,31500.0
2007-05-11 13:30:00,53.24,53.27,53.23,53.24,52100.0,50.5089,50.5373,50.4994,50.5089,52100.0
2007-05-11 13:35:00,53.25,53.3,53.23,53.29,26500.0,50.5183,50.5658,50.4994,50.5563,26500.0
2007-05-11 13:40:00,53.28,53.3,53.25,53.26,23900.0,50.5468,50.5658,50.5183,50.5278,23900.0
2007-05-11 13:45:00,53.26,53.27,53.24,53.27,40900.0,50.5278,50.5373,50.5089,50.5373,40900.0
2007-05-11 13:50:00,53.24,53.26,53.18,53.18,17900.0,50.5089,50.5278,50.4519,50.4519,17900.0
2007-05-11 13:55:00,53.18,53.18,53.12,53.16,35800.0,50.4519,50.4519,50.395,50.433,35800.0
2007-05-11 14:00:00,53.15,53.24,53.15,53.23,44300.0,50.4235,50.5089,50.4235,50.4994,44300.0
2007-05-11 14:05:00,53.24,53.28,53.24,53.28,39700.0,50.5089,50.5468,50.5089,50.5468,39700.0
2007-05-11 14:10:00,53.29,53.35,53.25,53.35,34000.0,50.5563,50.6132,50.5183,50.6132,34000.0
2007-05-11 14:15:00,53.34,53.35,53.25,53.25,19500.0,50.6037,50.6132,50.5183,50.5183,19500.0
2007-05-11 14:20:00,53.25,53.26,53.22,53.22,15200.0,50.5183,50.5278,50.4899,50.4899,15200.0
2007-05-11 14:25:00,53.23,53.27,53.23,53.25,35300.0,50.4994,50.5373,50.4994,50.5183,35300.0
2007-05-11 14:30:00,53.26,53.26,53.25,53.25,13500.0,50.5278,50.5278,50.5183,50.5183,13500.0
2007-05-11 14:35:00,53.25,53.32,53.25,53.32,36700.0,50.5183,50.5848,50.5183,50.5848,36700.0
2007-05-11 14:40:00,53.31,53.33,53.26,53.33,40200.0,50.5753,50.5942,50.5278,50.5942,40200.0
2007-05-11 14:45:00,53.33,53.33,53.31,53.32,14000.0,50.5942,50.5942,50.5753,50.5848,14000.0
2007-05-11 14:50:00,53.32,53.32,53.26,53.26,11700.0,50.5848,50.5848,50.5278,50.5278,11700.0
2007-05-11 14:55:00,53.27,53.38,53.25,53.37,465700.0,50.5373,50.6417,50.5183,50.6322,465700.0
2007-05-11 15:00:00,53.36,53.41,53.36,53.4,26100.0,50.6227,50.6701,50.6227,50.6607,26100.0
2007-05-11 15:05:00,53.4,53.41,53.31,53.37,42800.0,50.6607,50.6701,50.5753,50.6322,42800.0
2007-05-11 15:10:00,53.36,53.38,53.34,53.36,55200.0,50.6227,50.6417,50.6037,50.6227,55200.0
2007-05-11 15:15:00,53.36,53.49,53.33,53.49,864200.0,50.6227,50.746,50.5942,50.746,864200.0
2007-05-11 15:20:00,53.49,53.61,53.49,53.56,1298600.0,50.746,50.8599,50.746,50.8124,1298600.0
2007-05-11 15:25:00,53.55,53.56,53.49,53.49,28500.0,50.803,50.8124,50.746,50.746,28500.0
2007-05-11 15:30:00,53.5,53.71,53.5,53.68,84200.0,50.7555,50.9547,50.7555,50.9263,84200.0
2007-05-11 15:35:00,53.68,53.73,53.67,53.68,73500.0,50.9263,50.9737,50.9168,50.9263,73500.0
2007-05-11 15:40:00,53.68,53.68,53.63,53.63,55600.0,50.9263,50.9263,50.8789,50.8789,55600.0
2007-05-11 15:45:00,53.63,53.7,53.63,53.7,117000.0,50.8789,50.9453,50.8789,50.9453,117000.0
2007-05-11 15:50:00,53.71,53.71,53.16,53.47,251500.0,50.9547,50.9547,50.433,50.7271,251500.0
2007-05-11 15:55:00,53.48,53.66,53.45,53.64,299300.0,50.7365,50.9073,50.7081,50.8883,299300.0
2007-05-14 09:30:00,54.0,54.34,53.97,54.15,123900.0,51.2299,51.5524,51.2014,51.3722,123900.0
2007-05-14 09:35:00,54.15,54.24,53.7,53.81,129200.0,51.3722,51.4576,50.9453,51.0496,129200.0
2007-05-14 09:40:00,53.82,54.06,53.79,53.93,121300.0,51.0591,51.2868,51.0306,51.1635,121300.0
2007-05-14 09:45:00,53.93,53.99,53.9,53.96,36600.0,51.1635,51.2204,51.135,51.1919,36600.0
2007-05-14 09:50:00,53.95,54.07,53.94,53.96,50800.0,51.1824,51.2963,51.173,51.1919,50800.0
2007-05-14 09:55:00,53.96,54.09,53.9,53.98,49000.0,51.1919,51.3153,51.135,51.2109,49000.0
2007-05-14 10:00:00,53.96,53.98,53.86,53.92,88800.0,51.1919,51.2109,51.0971,51.154,88800.0
2007-05-14 10:05:00,53.93,54.05,53.9,54.04,92400.0,51.1635,51.2773,51.135,51.2678,92400.0
2007-05-14 10:10:00,54.03,54.04,53.92,53.92,83200.0,51.2583,51.2678,51.154,51.154,83200.0
2007-05-14 10:15:00,53.93,53.95,53.83,53.84,51200.0,51.1635,51.1824,51.0686,51.0781,51200.0
2007-05-14 10:20:00,53.83,53.96,53.81,53.95,83000.0,51.0686,51.1919,51.0496,51.1824,83000.0
2007-05-14 10:25:00,53.95,54.05,53.92,53.95,44200.0,51.1824,51.2773,51.154,51.1824,44200.0
2007-05-14 10:30:00,53.95,54.0,53.93,53.94,79500.0,51.1824,51.2299,51.1635,51.173,79500.0
2007-05-14 10:35:00,53.92,53.94,53.83,53.89,104900.0,51.154,51.173,51.0686,51.1255,104900.0
2007-05-14 10:40:00,53.89,53.9,53.85,53.87,42500.0,51.1255,51.135,51.0876,51.1065,42500.0
2007-05-14 10:45:00,53.85,53.85,53.8,53.82,15400.0,51.0876,51.0876,51.0401,51.0591,15400.0
2007-05-14 10:50:00,53.81,53.82,53.79,53.8,27600.0,51.0496,51.0591,51.0306,51.0401,27600.0
2007-05-14 10:55:00,53.8,53.8,53.7,53.73,29200.0,51.0401,51.0401,50.9453,50.9737,29200.0
2007-05-14 11:00:00,53.72,53.74,53.66,53.67,21400.0,50.9642,50.9832,50.9073,50.9168,21400.0
2007-05-14 11:05:00,53.66,53.7,53.61,53.61,30700.0,50.9073,50.9453,50.8599,50.8599,30700.0
2007-05-14 11:10:00,53.6,53.61,53.53,53.58,21300.0,50.8504,50.8599,50.784,50.8314,21300.0
2007-05-14 11:15:00,53.58,53.8,53.57,53.78,44100.0,50.8314,51.0401,50.8219,51.0212,44100.0
2007-05-14 11:20:00,53.79,53.81,53.71,53.71,23300.0,51.0306,51.0496,50.9547,50.9547,23300.0
2007-05-14 11:25:00,53.7,53.89,53.61,53.73,60400.0,50.9453,51.1255,50.8599,50.9737,60400.0
2007-05-14 11:30:00,53.7,53.82,53.7,53.78,24100.0,50.9453,51.0591,50.9453,51.0212,24100.0
2007-05-14 11:35:00,53.78,53.79,53.7,53.77,15900.0,51.0212,51.0306,50.9453,51.0117,15900.0
2007-05-14 11:40:00,53.77,53.78,53.75,53.75,7200.0,51.0117,51.0212,50.9927,50.9927,7200.0
2007-05-14 11:45:00,53.75,53.81,53.75,53.79,9200.0,50.9927,51.0496,50.9927,51.0306,9200.0
2007-05-14 11:50:00,53.79,53.79,53.75,53.75,5800.0,51.0306,51.0306,50.9927,50.9927,5800.0
2007-05-14 11:55:00,53.75,53.75,53.71,53.73,6700.0,50.9927,50.9927,50.9547,50.9737,6700.0
2007-05-14 12:00:00,53.73,53.95,53.7,53.72,9500.0,50.9737,51.1824,50.9453,50.9642,9500.0
2007-05-14 12:05:00,53.71,53.72,53.6,53.62,22500.0,50.9547,50.9642,50.8504,50.8694,22500.0
2007-05-14 12:10:00,53.6,53.8,53.6,53.74,38200.0,50.8504,51.0401,50.8504,50.9832,38200.0
2007-05-14 12:15:00,53.74,53.75,53.68,53.69,21000.0,50.9832,50.9927,50.9263,50.9358,21000.0
2007-05-14 12:20:00,53.68,53.7,53.63,53.63,13300.0,50.9263,50.9453,50.8789,50.8789,13300.0
2007-05-14 12:25:00,53.63,53.64,53.6,53.64,14300.0,50.8789,50.8883,50.8504,50.8883,14300.0
2007-05-14 12:30:00,53.65,53.67,53.63,53.67,8500.0,50.8978,50.9168,50.8789,50.9168,8500.0
2007-05-14 12:35:00,53.67,53.67,53.61,53.61,6300.0,50.9168,50.9168,50.8599,50.8599,6300.0
2007-05-14 12:40:00,53.6,53.6,53.55,53.6,25700.0,50.8504,50.8504,50.803,50.8504,25700.0
2007-05-14 12:45:00,53.6,53.6,53.59,53.6,7100.0,50.8504,50.8504,50.8409,50.8504,7100.0
2007-05-14 12:50:00,53.59,53.6,53.55,53.55,10600.0,50.8409,50.8504,50.803,50.803,10600.0
2007-05-14 12:55:00,53.56,53.56,53.5,53.51,18900.0,50.8124,50.8124,50.7555,50.765,18900.0
2007-05-14 13:00:00,53.51,53.51,53.45,53.46,22800.0,50.765,50.765,50.7081,50.7176,22800.0
2007-05-14 13:05:00,53.45,53.47,53.43,53.46,16600.0,50.7081,50.7271,50.6891,50.7176,16600.0
2007-05-14 13:10:00,53.46,53.46,53.4,53.42,51600.0,50.7176,50.7176,50.6607,50.6796,51600.0
2007-05-14 13:15:00,53.41,53.42,53.36,53.36,29300.0,50.6701,50.6796,50.6227,50.6227,29300.0
2007-05-14 13:20:00,53.37,53.45,53.36,53.45,53000.0,50.6322,50.7081,50.6227,50.7081,53000.0
2007-05-14 13:25:00,53.45,53.95,53.4,53.41,20900.0,50.7081,51.1824,50.6607,50.6701,20900.0
2007-05-14 13:30:00,53.4,53.42,53.36,53.4,31000.0,50.6607,50.6796,50.6227,50.6607,31000.0
2007-05-14 13:35:00,53.4,53.41,53.3,53.34,38600.0,50.6607,50.6701,50.5658,50.6037,38600.0
2007-05-14 13:40:00,53.33,53.37,53.3,53.34,29700.0,50.5942,50.6322,50.5658,50.6037,29700.0
2007-05-14 13:45:00,53.35,53.36,53.3,53.31,56100.0,50.6132,50.6227,50.5658,50.5753,56100.0
2007-05-14 13:50:00,53.31,53.4,53.31,53.35,35900.0,50.5753,50.6607,50.5753,50.6132,35900.0
2007-05-14 13:55:00,53.36,53.37,53.31,53.31,46900.0,50.6227,50.6322,50.5753,50.5753,46900.0
2007-05-14 14:00:00,53.31,53.31,53.23,53.25,45800.0,50.5753,50.5753,50.4994,50.5183,45800.0
2007-05-14 14:05:00,53.25,53.3,53.23,53.28,34900.0,50.5183,50.5658,50.4994,50.5468,34900.0
2007-05-14 14:10:00,53.27,53.27,53.21,53.24,39400.0,50.5373,50.5373,50.4804,50.5089,39400.0
2007-05-14 14:15:00,53.24,53.29,53.21,53.28,52600.0,50.5089,50.5563,50.4804,50.5468,52600.0
2007-05-14 14:20:00,53.28,53.36,53.27,53.35,30800.0,50.5468,50.6227,50.5373,50.6132,30800.0
2007-05-14 14:25:00,53.36,53.45,53.35,53.44,31900.0,50.6227,50.7081,50.6132,50.6986,31900.0
2007-05-14 14:30:00,53.42,53.44,53.35,53.36,13000.0,50.6796,50.6986,50.6132,50.6227,13000.0
2007-05-14 14:35:00,53.35,53.4,53.34,53.35,23900.0,50.6132,50.6607,50.6037,50.6132,23900.0
2007-05-14 14:40:00,53.36,53.42,53.34,53.41,25900.0,50.6227,50.6796,50.6037,50.6701,25900.0
2007-05-14 14:45:00,53.4,53.45,53.39,53.41,24800.0,50.6607,50.7081,50.6512,50.6701,24800.0
2007-05-14 14:50:00,53.41,53.5,53.39,53.39,25300.0,50.6701,50.7555,50.6512,50.6512,25300.0
2007-05-14 14:55:00,53.39,53.4,53.33,53.34,15100.0,50.6512,50.6607,50.5942,50.6037,15100.0
2007-05-14 15:00:00,53.34,53.5,53.34,53.49,37700.0,50.6037,50.7555,50.6037,50.746,37700.0
2007-05-14 15:05:00,53.48,53.51,53.39,53.46,23200.0,50.7365,50.765,50.6512,50.7176,23200.0
2007-05-14 15:10:00,53.45,53.48,53.41,53.48,25300.0,50.7081,50.7365,50.6701,50.7365,25300.0
2007-05-14 15:15:00,53.48,53.52,53.47,53.49,22700.0,50.7365,50.7745,50.7271,50.746,22700.0
2007-05-14 15:20:00,53.51,53.51,53.44,53.44,16200.0,50.765,50.765,50.6986,50.6986,16200.0
2007-05-14 15:25:00,53.43,53.44,53.39,53.4,27200.0,50.6891,50.6986,50.6512,50.6607,27200.0
2007-05-14 15:30:00,53.4,53.41,53.4,53.41,19600.0,50.6607,50.6701,50.6607,50.6701,19600.0
2007-05-14 15:35:00,53.4,53.45,53.39,53.4,36700.0,50.6607,50.7081,50.6512,50.6607,36700.0
2007-05-14 15:40:00,53.4,53.45,53.4,53.41,32700.0,50.6607,50.7081,50.6607,50.6701,32700.0
2007-05-14 15:45:00,53.41,53.48,53.4,53.46,25000.0,50.6701,50.7365,50.6607,50.7176,25000.0
2007-05-14 15:50:00,53.46,53.47,53.4,53.4,29000.0,50.7176,50.7271,50.6607,50.6607,29000.0
2007-05-14 15:55:00,53.41,53.43,53.37,53.39,57800.0,50.6701,50.6891,50.6322,50.6512,57800.0
2007-05-15 09:30:00,54.33,54.33,54.33,54.33,0.0,51.5429,51.5429,51.5429,51.5429,0.0
2007-05-15 09:35:00,53.8,53.94,53.64,53.9,71700.0,51.0401,51.173,50.8883,51.135,71700.0
2007-05-15 09:40:00,53.85,53.99,53.78,53.79,49100.0,51.0876,51.2204,51.0212,51.0306,49100.0
2007-05-15 09:45:00,53.78,53.79,53.67,53.73,9400.0,51.0212,51.0306,50.9168,50.9737,9400.0
2007-05-15 09:50:00,53.72,53.72,53.55,53.66,14700.0,50.9642,50.9642,50.803,50.9073,14700.0
2007-05-15 09:55:00,53.66,53.78,53.66,53.68,30200.0,50.9073,51.0212,50.9073,50.9263,30200.0
2007-05-15 10:00:00,53.69,53.74,53.55,53.58,44400.0,50.9358,50.9832,50.803,50.8314,44400.0
2007-05-15 10:05:00,53.59,53.72,53.56,53.7,65800.0,50.8409,50.9642,50.8124,50.9453,65800.0
2007-05-15 10:10:00,53.73,53.83,53.65,53.7,138100.0,50.9737,51.0686,50.8978,50.9453,138100.0
2007-05-15 10:15:00,53.69,53.73,53.67,53.69,165200.0,50.9358,50.9737,50.9168,50.9358,165200.0
2007-05-15 10:20:00,53.69,53.7,53.64,53.65,66000.0,50.9358,50.9453,50.8883,50.8978,66000.0
2007-05-15 10:25:00,53.66,53.74,53.65,53.74,125000.0,50.9073,50.9832,50.8978,50.9832,125000.0
2007-05-15 10:30:00,53.75,53.77,53.65,53.68,22600.0,50.9927,51.0117,50.8978,50.9263,22600.0
2007-05-15 10:35:00,53.67,53.73,53.59,53.59,72600.0,50.9168,50.9737,50.8409,50.8409,72600.0
2007-05-15 10:40:00,53.6,53.6,53.5,53.57,47500.0,50.8504,50.8504,50.7555,50.8219,47500.0
2007-05-15 10:45:00,53.59,53.66,53.59,53.63,36100.0,50.8409,50.9073,50.8409,50.8789,36100.0
2007-05-15 10:50:00,53.63,53.65,53.4,53.44,71000.0,50.8789,50.8978,50.6607,50.6986,71000.0
2007-05-15 10:55:00,53.46,53.5,53.36,53.42,35400.0,50.7176,50.7555,50.6227,50.6796,35400.0
2007-05-15 11:00:00,53.39,53.4,53.23,53.31,56100.0,50.6512,50.6607,50.4994,50.5753,56100.0
2007-05-15 11:05:00,53.29,53.4,53.29,53.35,41300.0,50.5563,50.6607,50.5563,50.6132,41300.0
2007-05-15 11:10:00,53.35,53.39,53.3,53.38,58600.0,50.6132,50.6512,50.5658,50.6417,58600.0
2007-05-15 11:15:00,53.39,53.44,53.34,53.34,247100.0,50.6512,50.6986,50.6037,50.6037,247100.0
2007-05-15 11:20:00,53.34,53.37,53.31,53.37,22600.0,50.6037,50.6322,50.5753,50.6322,22600.0
2007-05-15 11:25:00,53.35,53.46,53.35,53.41,15000.0,50.6132,50.7176,50.6132,50.6701,15000.0
2007-05-15 11:30:00,53.41,53.42,53.4,53.41,25000.0,50.6701,50.6796,50.6607,50.6701,25000.0
2007-05-15 11:35:00,53.42,53.5,53.41,53.5,30400.0,50.6796,50.7555,50.6701,50.7555,30400.0
2007-05-15 11:40:00,53.5,53.52,53.48,53.51,58700.0,50.7555,50.7745,50.7365,50.765,58700.0
2007-05-15 11:45:00,53.51,53.59,53.5,53.53,27500.0,50.765,50.8409,50.7555,50.784,27500.0
2007-05-15 11:50:00,53.54,53.57,53.53,53.56,36300.0,50.7935,50.8219,50.784,50.8124,36300.0
2007-05-15 11:55:00,53.55,53.59,53.51,53.53,40200.0,50.803,50.8409,50.765,50.784,40200.0
2007-05-15 12:00:00,53.53,53.59,53.5,53.59,35600.0,50.784,50.8409,50.7555,50.8409,35600.0
2007-05-15 12:05:00,53.59,53.64,53.55,53.62,9900.0,50.8409,50.8883,50.803,50.8694,9900.0
2007-05-15 12:10:00,53.62,53.69,53.58,53.62,20500.0,50.8694,50.9358,50.8314,50.8694,20500.0
2007-05-15 12:15:00,53.62,53.62,53.52,53.52,25800.0,50.8694,50.8694,50.7745,50.7745,25800.0
2007-05-15 12:20:00,53.52,53.55,53.52,53.55,25000.0,50.7745,50.803,50.7745,50.803,25000.0
2007-05-15 12:25:00,53.54,53.6,53.54,53.59,25600.0,50.7935,50.8504,50.7935,50.8409,25600.0
2007-05-15 12:30:00,53.59,53.62,53.59,53.61,14000.0,50.8409,50.8694,50.8409,50.8599,14000.0
2007-05-15 12:35:00,53.61,53.62,53.6,53.6,11600.0,50.8599,50.8694,50.8504,50.8504,11600.0
2007-05-15 12:40:00,53.6,53.66,53.57,53.61,15000.0,50.8504,50.9073,50.8219,50.8599,15000.0
2007-05-15 12:45:00,53.62,53.62,53.51,53.59,14500.0,50.8694,50.8694,50.765,50.8409,14500.0
2007-05-15 12:50:00,53.59,53.64,53.59,53.62,35800.0,50.8409,50.8883,50.8409,50.8694,35800.0
2007-05-15 12:55:00,53.62,53.63,53.61,53.62,14700.0,50.8694,50.8789,50.8599,50.8694,14700.0
2007-05-15 13:00:00,53.62,53.65,53.59,53.64,169900.0,50.8694,50.8978,50.8409,50.8883,169900.0
2007-05-15 13:05:00,53.63,53.66,53.62,53.63,12000.0,50.8789,50.9073,50.8694,50.8789,12000.0
2007-05-15 13:10:00,53.62,53.66,53.62,53.65,10200.0,50.8694,50.9073,50.8694,50.8978,10200.0
2007-05-15 13:15:00,53.64,53.65,53.63,53.63,2500.0,50.8883,50.8978,50.8789,50.8789,2500.0
2007-05-15 13:20:00,53.63,53.65,53.58,53.58,4500.0,50.8789,50.8978,50.8314,50.8314,4500.0
2007-05-15 13:25:00,53.59,53.6,53.57,53.57,20100.0,50.8409,50.8504,50.8219,50.8219,20100.0
2007-05-15 13:30:00,53.56,53.58,53.54,53.57,10000.0,50.8124,50.8314,50.7935,50.8219,10000.0
2007-05-15 13:35:00,53.56,53.57,53.53,53.55,2400.0,50.8124,50.8219,50.784,50.803,2400.0
2007-05-15 13:40:00,53.53,53.56,53.49,53.5,16600.0,50.784,50.8124,50.746,50.7555,16600.0
2007-05-15 13:45:00,53.49,53.5,53.41,53.5,36500.0,50.746,50.7555,50.6701,50.7555,36500.0
2007-05-15 13:50:00,53.5,53.6,53.48,53.55,40500.0,50.7555,50.8504,50.7365,50.803,40500.0
2007-05-15 13:55:00,53.55,53.63,53.55,53.63,25900.0,50.803,50.8789,50.803,50.8789,25900.0
2007-05-15 14:00:00,53.62,53.63,53.55,53.57,7900.0,50.8694,50.8789,50.803,50.8219,7900.0
2007-05-15 14:05:00,53.57,53.71,53.56,53.65,45200.0,50.8219,50.9547,50.8124,50.8978,45200.0
2007-05-15 14:10:00,53.66,53.66,53.56,53.66,855100.0,50.9073,50.9073,50.8124,50.9073,855100.0
2007-05-15 14:15:00,53.64,53.64,53.55,53.57,363400.0,50.8883,50.8883,50.803,50.8219,363400.0
2007-05-15 14:20:00,53.57,53.62,53.55,53.57,17400.0,50.8219,50.8694,50.803,50.8219,17400.0
2007-05-15 14:25:00,53.56,53.58,53.53,53.54,346800.0,50.8124,50.8314,50.784,50.7935,346800.0
2007-05-15 14:30:00,53.55,53.63,53.53,53.61,30700.0,50.803,50.8789,50.784,50.8599,30700.0
2007-05-15 14:35:00,53.62,53.62,53.41,53.45,25700.0,50.8694,50.8694,50.6701,50.7081,25700.0
2007-05-15 14:40:00,53.45,53.51,53.34,53.35,35400.0,50.7081,50.765,50.6037,50.6132,35400.0
2007-05-15 14:45:00,53.33,53.41,53.27,53.27,20000.0,50.5942,50.6701,50.5373,50.5373,20000.0
2007-05-15 14:50:00,53.28,53.38,53.28,53.33,15500.0,50.5468,50.6417,50.5468,50.5942,15500.0
2007-05-15 14:55:00,53.33,53.43,53.33,53.4,25000.0,50.5942,50.6891,50.5942,50.6607,25000.0
2007-05-15 15:00:00,53.39,53.46,53.36,53.4,15700.0,50.6512,50.7176,50.6227,50.6607,15700.0
2007-05-15 15:05:00,53.41,53.43,53.37,53.41,17900.0,50.6701,50.6891,50.6322,50.6701,17900.0
2007-05-15 15:10:00,53.4,53.48,53.39,53.42,27000.0,50.6607,50.7365,50.6512,50.6796,27000.0
2007-05-15 15:15:00,53.41,53.48,53.37,53.42,28800.0,50.6701,50.7365,50.6322,50.6796,28800.0
2007-05-15 15:20:00,53.41,53.45,53.36,53.42,23300.0,50.6701,50.7081,50.6227,50.6796,23300.0
2007-05-15 15:25:00,53.42,53.46,53.36,53.42,21100.0,50.6796,50.7176,50.6227,50.6796,21100.0
2007-05-15 15:30:00,53.43,53.44,53.38,53.44,20800.0,50.6891,50.6986,50.6417,50.6986,20800.0
2007-05-15 15:35:00,53.44,53.51,53.43,53.51,55300.0,50.6986,50.765,50.6891,50.765,55300.0
2007-05-15 15:40:00,53.53,53.56,53.44,53.45,33200.0,50.784,50.8124,50.6986,50.7081,33200.0
2007-05-15 15:45:00,53.45,53.46,53.4,53.42,29300.0,50.7081,50.7176,50.6607,50.6796,29300.0
2007-05-15 15:50:00,53.42,53.45,53.39,53.41,44700.0,50.6796,50.7081,50.6512,50.6701,44700.0
2007-05-15 15:55:00,53.41,53.46,53.41,53.43,83400.0,50.6701,50.7176,50.6701,50.6891,83400.0
2007-05-16 09:30:00,53.74,53.85,53.68,53.79,39700.0,50.9832,51.0876,50.9263,51.0306,39700.0
2007-05-16 09:35:00,53.76,53.83,53.76,53.81,14100.0,51.0022,51.0686,51.0022,51.0496,14100.0
2007-05-16 09:40:00,53.81,53.81,53.75,53.76,22800.0,51.0496,51.0496,50.9927,51.0022,22800.0
2007-05-16 09:45:00,53.76,53.79,53.74,53.77,20400.0,51.0022,51.0306,50.9832,51.0117,20400.0
2007-05-16 09:50:00,53.77,53.77,53.73,53.73,24800.0,51.0117,51.0117,50.9737,50.9737,24800.0
2007-05-16 09:55:00,53.71,53.74,53.67,53.72,12900.0,50.9547,50.9832,50.9168,50.9642,12900.0
2007-05-16 10:00:00,53.74,53.74,53.66,53.7,14900.0,50.9832,50.9832,50.9073,50.9453,14900.0
2007-05-16 10:05:00,53.7,53.74,53.69,53.73,14900.0,50.9453,50.9832,50.9358,50.9737,14900.0
2007-05-16 10:10:00,53.73,53.75,53.72,53.74,16800.0,50.9737,50.9927,50.9642,50.9832,16800.0
2007-05-16 10:15:00,53.74,53.75,53.7,53.71,7500.0,50.9832,50.9927,50.9453,50.9547,7500.0
2007-05-16 10:20:00,53.7,53.71,53.7,53.7,7800.0,50.9453,50.9547,50.9453,50.9453,7800.0
2007-05-16 10:25:00,53.71,53.71,53.68,53.68,5300.0,50.9547,50.9547,50.9263,50.9263,5300.0
2007-05-16 10:30:00,53.68,53.68,53.58,53.61,80500.0,50.9263,50.9263,50.8314,50.8599,80500.0
2007-05-16 10:35:00,53.59,53.6,53.53,53.54,15300.0,50.8409,50.8504,50.784,50.7935,15300.0
2007-05-16 10:40:00,53.53,53.56,53.5,53.53,20900.0,50.784,50.8124,50.7555,50.784,20900.0
2007-05-16 10:45:00,53.53,53.53,53.44,53.51,16700.0,50.784,50.784,50.6986,50.765,16700.0
2007-05-16 10:50:00,53.51,53.51,53.35,53.35,22900.0,50.765,50.765,50.6132,50.6132,22900.0
2007-05-16 10:55:00,53.35,53.4,53.28,53.38,21000.0,50.6132,50.6607,50.5468,50.6417,21000.0
2007-05-16 11:00:00,53.39,53.43,53.35,53.43,6900.0,50.6512,50.6891,50.6132,50.6891,6900.0
2007-05-16 11:05:00,53.42,53.42,53.32,53.37,21000.0,50.6796,50.6796,50.5848,50.6322,21000.0
2007-05-16 11:10:00,53.37,53.38,53.35,53.38,8900.0,50.6322,50.6417,50.6132,50.6417,8900.0
2007-05-16 11:15:00,53.38,53.45,53.38,53.44,14000.0,50.6417,50.7081,50.6417,50.6986,14000.0
2007-05-16 11:20:00,53.43,53.47,53.42,53.42,15100.0,50.6891,50.7271,50.6796,50.6796,15100.0
2007-05-16 11:25:00,53.43,53.43,53.32,53.34,9800.0,50.6891,50.6891,50.5848,50.6037,9800.0
2007-05-16 11:30:00,53.34,53.39,53.33,53.37,16900.0,50.6037,50.6512,50.5942,50.6322,16900.0
2007-05-16 11:35:00,53.37,53.43,53.36,53.42,24000.0,50.6322,50.6891,50.6227,50.6796,24000.0
2007-05-16 11:40:00,53.41,53.43,53.38,53.41,13400.0,50.6701,50.6891,50.6417,50.6701,13400.0
2007-05-16 11:45:00,53.39,53.42,53.38,53.4,10000.0,50.6512,50.6796,50.6417,50.6607,10000.0
2007-05-16 11:50:00,53.4,53.42,53.39,53.4,31900.0,50.6607,50.6796,50.6512,50.6607,31900.0
2007-05-16 11:55:00,53.4,53.43,53.4,53.41,14400.0,50.6607,50.6891,50.6607,50.6701,14400.0
2007-05-16 12:00:00,53.41,53.42,53.35,53.38,22900.0,50.6701,50.6796,50.6132,50.6417,22900.0
2007-05-16 12:05:00,53.37,53.39,53.35,53.38,27000.0,50.6322,50.6512,50.6132,50.6417,27000.0
2007-05-16 12:10:00,53.37,53.45,53.37,53.42,71300.0,50.6322,50.7081,50.6322,50.6796,71300.0
2007-05-16 12:15:00,53.41,53.43,53.38,53.39,22900.0,50.6701,50.6891,50.6417,50.6512,22900.0
2007-05-16 12:20:00,53.4,53.41,53.38,53.4,16300.0,50.6607,50.6701,50.6417,50.6607,16300.0
2007-05-16 12:25:00,53.39,53.43,53.38,53.39,20100.0,50.6512,50.6891,50.6417,50.6512,20100.0
2007-05-16 12:30:00,53.39,53.4,53.33,53.39,34700.0,50.6512,50.6607,50.5942,50.6512,34700.0
2007-05-16 12:35:00,53.39,53.42,53.38,53.39,18900.0,50.6512,50.6796,50.6417,50.6512,18900.0
2007-05-16 12:40:00,53.39,53.41,53.36,53.38,44400.0,50.6512,50.6701,50.6227,50.6417,44400.0
2007-05-16 12:45:00,53.38,53.41,53.37,53.4,15700.0,50.6417,50.6701,50.6322,50.6607,15700.0
2007-05-16 12:50:00,53.4,53.42,53.39,53.39,255000.0,50.6607,50.6796,50.6512,50.6512,255000.0
2007-05-16 12:55:00,53.39,53.42,53.38,53.4,45600.0,50.6512,50.6796,50.6417,50.6607,45600.0
2007-05-16 13:00:00,53.41,53.43,53.38,53.4,10500.0,50.6701,50.6891,50.6417,50.6607,10500.0
2007-05-16 13:05:00,53.4,53.41,53.39,53.39,6700.0,50.6607,50.6701,50.6512,50.6512,6700.0
2007-05-16 13:10:00,53.39,53.41,53.38,53.41,20400.0,50.6512,50.6701,50.6417,50.6701,20400.0
2007-05-16 13:15:00,53.41,53.42,53.39,53.39,5600.0,50.6701,50.6796,50.6512,50.6512,5600.0
2007-05-16 13:20:00,53.39,53.45,53.39,53.43,8700.0,50.6512,50.7081,50.6512,50.6891,8700.0
2007-05-16 13:25:00,53.43,53.52,53.42,53.45,32400.0,50.6891,50.7745,50.6796,50.7081,32400.0
2007-05-16 13:30:00,53.43,53.49,53.43,53.45,11700.0,50.6891,50.746,50.6891,50.7081,11700.0
2007-05-16 13:35:00,53.45,53.5,53.45,53.48,12900.0,50.7081,50.7555,50.7081,50.7365,12900.0
2007-05-16 13:40:00,53.48,53.57,53.48,53.57,22000.0,50.7365,50.8219,50.7365,50.8219,22000.0
2007-05-16 13:45:00,53.57,53.6,53.49,53.51,23100.0,50.8219,50.8504,50.746,50.765,23100.0
2007-05-16 13:50:00,53.51,53.51,53.45,53.5,22100.0,50.765,50.765,50.7081,50.7555,22100.0
2007-05-16 13:55:00,53.5,53.54,53.48,53.5,11300.0,50.7555,50.7935,50.7365,50.7555,11300.0
2007-05-16 14:00:00,53.5,53.52,53.47,53.48,10600.0,50.7555,50.7745,50.7271,50.7365,10600.0
2007-05-16 14:05:00,53.48,53.54,53.43,53.54,55700.0,50.7365,50.7935,50.6891,50.7935,55700.0
2007-05-16 14:10:00,53.57,53.59,53.5,53.52,35400.0,50.8219,50.8409,50.7555,50.7745,35400.0
2007-05-16 14:15:00,53.52,53.57,53.52,53.54,18900.0,50.7745,50.8219,50.7745,50.7935,18900.0
2007-05-16 14:20:00,53.54,53.54,53.48,53.49,9300.0,50.7935,50.7935,50.7365,50.746,9300.0
2007-05-16 14:25:00,53.48,53.54,53.44,53.53,20600.0,50.7365,50.7935,50.6986,50.784,20600.0
2007-05-16 14:30:00,53.53,53.58,53.51,53.53,10100.0,50.784,50.8314,50.765,50.784,10100.0
2007-05-16 14:35:00,53.53,53.56,53.52,53.56,11300.0,50.784,50.8124,50.7745,50.8124,11300.0
2007-05-16 14:40:00,53.55,53.64,53.55,53.63,10400.0,50.803,50.8883,50.803,50.8789,10400.0
2007-05-16 14:45:00,53.63,53.64,53.63,53.63,4600.0,50.8789,50.8883,50.8789,50.8789,4600.0
2007-05-16 14:50:00,53.62,53.62,53.58,53.59,11700.0,50.8694,50.8694,50.8314,50.8409,11700.0
2007-05-16 14:55:00,53.59,53.61,53.58,53.61,6900.0,50.8409,50.8599,50.8314,50.8599,6900.0
2007-05-16 15:00:00,53.61,53.62,53.59,53.61,41600.0,50.8599,50.8694,50.8409,50.8599,41600.0
2007-05-16 15:05:00,53.61,53.64,53.61,53.64,23300.0,50.8599,50.8883,50.8599,50.8883,23300.0
2007-05-16 15:10:00,53.65,53.68,53.64,53.68,16900.0,50.8978,50.9263,50.8883,50.9263,16900.0
2007-05-16 15:15:00,53.68,53.75,53.68,53.74,20900.0,50.9263,50.9927,50.9263,50.9832,20900.0
2007-05-16 15:20:00,53.74,53.76,53.73,53.75,100900.0,50.9832,51.0022,50.9737,50.9927,100900.0
2007-05-16 15:25:00,53.75,53.79,53.74,53.79,81800.0,50.9927,51.0306,50.9832,51.0306,81800.0
2007-05-16 15:30:00,53.78,53.88,53.78,53.87,109600.0,51.0212,51.116,51.0212,51.1065,109600.0
2007-05-16 15:35:00,53.88,53.9,53.86,53.88,38300.0,51.116,51.135,51.0971,51.116,38300.0
2007-05-16 15:40:00,53.88,53.88,53.87,53.87,23600.0,51.116,51.116,51.1065,51.1065,23600.0
2007-05-16 15:45:00,53.87,53.89,53.83,53.88,52500.0,51.1065,51.1255,51.0686,51.116,52500.0
2007-05-16 15:50:00,53.89,53.92,53.88,53.89,91400.0,51.1255,51.154,51.116,51.1255,91400.0
2007-05-16 15:55:00,53.89,53.9,53.84,53.84,52000.0,51.1255,51.135,51.0781,51.0781,52000.0
2007-05-17 09:30:00,53.7,53.8,53.62,53.63,21100.0,50.9453,51.0401,50.8694,50.8789,21100.0
2007-05-17 09:35:00,53.62,53.65,53.5,53.51,11600.0,50.8694,50.8978,50.7555,50.765,11600.0
2007-05-17 09:40:00,53.51,53.73,53.49,53.65,22800.0,50.765,50.9737,50.746,50.8978,22800.0
2007-05-17 09:45:00,53.65,53.69,53.58,53.68,18100.0,50.8978,50.9358,50.8314,50.9263,18100.0
2007-05-17 09:50:00,53.68,53.77,53.61,53.65,39600.0,50.9263,51.0117,50.8599,50.8978,39600.0
2007-05-17 09:55:00,53.66,53.8,53.66,53.79,54700.0,50.9073,51.0401,50.9073,51.0306,54700.0
2007-05-17 10:00:00,53.76,53.85,53.75,53.76,26500.0,51.0022,51.0876,50.9927,51.0022,26500.0
2007-05-17 10:05:00,53.76,53.83,53.74,53.78,19900.0,51.0022,51.0686,50.9832,51.0212,19900.0
2007-05-17 10:10:00,53.77,53.77,53.72,53.73,13300.0,51.0117,51.0117,50.9642,50.9737,13300.0
2007-05-17 10:15:00,53.73,53.78,53.69,53.71,24300.0,50.9737,51.0212,50.9358,50.9547,24300.0
2007-05-17 10:20:00,53.71,53.74,53.67,53.69,9000.0,50.9547,50.9832,50.9168,50.9358,9000.0
2007-05-17 10:25:00,53.7,53.75,53.69,53.72,7400.0,50.9453,50.9927,50.9358,50.9642,7400.0
2007-05-17 10:30:00,53.71,53.71,53.67,53.67,8900.0,50.9547,50.9547,50.9168,50.9168,8900.0
2007-05-17 10:35:00,53.67,53.72,53.67,53.68,13100.0,50.9168,50.9642,50.9168,50.9263,13100.0
2007-05-17 10:40:00,53.69,53.71,53.65,53.66,20700.0,50.9358,50.9547,50.8978,50.9073,20700.0
2007-05-17 10:45:00,53.65,53.69,53.65,53.68,7400.0,50.8978,50.9358,50.8978,50.9263,7400.0
2007-05-17 10:50:00,53.7,53.72,53.68,53.68,9900.0,50.9453,50.9642,50.9263,50.9263,9900.0
2007-05-17 10:55:00,53.68,53.71,53.66,53.71,22500.0,50.9263,50.9547,50.9073,50.9547,22500.0
2007-05-17 11:00:00,53.71,53.72,53.67,53.68,12700.0,50.9547,50.9642,50.9168,50.9263,12700.0
2007-05-17 11:05:00,53.68,53.74,53.67,53.7,17100.0,50.9263,50.9832,50.9168,50.9453,17100.0
2007-05-17 11:10:00,53.7,53.72,53.7,53.71,14700.0,50.9453,50.9642,50.9453,50.9547,14700.0
2007-05-17 11:15:00,53.71,53.71,53.7,53.7,7800.0,50.9547,50.9547,50.9453,50.9453,7800.0
2007-05-17 11:20:00,53.71,53.71,53.69,53.7,16200.0,50.9547,50.9547,50.9358,50.9453,16200.0
2007-05-17 11:25:00,53.69,53.71,53.66,53.67,20200.0,50.9358,50.9547,50.9073,50.9168,20200.0
2007-05-17 11:30:00,53.67,53.68,53.66,53.66,23200.0,50.9168,50.9263,50.9073,50.9073,23200.0
2007-05-17 11:35:00,53.66,53.67,53.65,53.65,11200.0,50.9073,50.9168,50.8978,50.8978,11200.0
2007-05-17 11:40:00,53.65,53.65,53.61,53.61,15600.0,50.8978,50.8978,50.8599,50.8599,15600.0
2007-05-17 11:45:00,53.61,53.63,53.59,53.59,31800.0,50.8599,50.8789,50.8409,50.8409,31800.0
2007-05-17 11:50:00,53.6,53.61,53.53,53.53,18000.0,50.8504,50.8599,50.784,50.784,18000.0
2007-05-17 11:55:00,53.53,53.56,53.53,53.55,10600.0,50.784,50.8124,50.784,50.803,10600.0
2007-05-17 12:00:00,53.56,53.58,53.52,53.52,9900.0,50.8124,50.8314,50.7745,50.7745,9900.0
2007-05-17 12:05:00,53.52,53.53,53.49,53.51,12600.0,50.7745,50.784,50.746,50.765,12600.0
2007-05-17 12:10:00,53.51,53.53,53.46,53.53,21700.0,50.765,50.784,50.7176,50.784,21700.0
2007-05-17 12:15:00,53.53,53.53,53.49,53.5,17700.0,50.784,50.784,50.746,50.7555,17700.0
2007-05-17 12:20:00,53.49,53.5,53.44,53.46,16900.0,50.746,50.7555,50.6986,50.7176,16900.0
2007-05-17 12:25:00,53.46,53.48,53.45,53.46,5100.0,50.7176,50.7365,50.7081,50.7176,5100.0
2007-05-17 12:30:00,53.45,53.47,53.45,53.45,2400.0,50.7081,50.7271,50.7081,50.7081,2400.0
2007-05-17 12:35:00,53.45,53.5,53.45,53.5,10000.0,50.7081,50.7555,50.7081,50.7555,10000.0
2007-05-17 12:40:00,53.48,53.5,53.48,53.5,5300.0,50.7365,50.7555,50.7365,50.7555,5300.0
2007-05-17 12:45:00,53.48,53.52,53.47,53.52,37300.0,50.7365,50.7745,50.7271,50.7745,37300.0
2007-05-17 12:50:00,53.52,53.55,53.48,53.48,15400.0,50.7745,50.803,50.7365,50.7365,15400.0
2007-05-17 12:55:00,53.47,53.48,53.45,53.46,9700.0,50.7271,50.7365,50.7081,50.7176,9700.0
2007-05-17 13:00:00,53.46,53.49,53.45,53.49,11700.0,50.7176,50.746,50.7081,50.746,11700.0
2007-05-17 13:05:00,53.48,53.49,53.47,53.49,8200.0,50.7365,50.746,50.7271,50.746,8200.0
2007-05-17 13:10:00,53.49,53.5,53.47,53.48,19600.0,50.746,50.7555,50.7271,50.7365,19600.0
2007-05-17 13:15:00,53.47,53.5,53.46,53.5,7900.0,50.7271,50.7555,50.7176,50.7555,7900.0
2007-05-17 13:20:00,53.5,53.52,53.5,53.5,16700.0,50.7555,50.7745,50.7555,50.7555,16700.0
2007-05-17 13:25:00,53.5,53.55,53.49,53.52,22300.0,50.7555,50.803,50.746,50.7745,22300.0
2007-05-17 13:30:00,53.51,53.52,53.49,53.52,17100.0,50.765,50.7745,50.746,50.7745,17100.0
2007-05-17 13:35:00,53.52,53.52,53.49,53.49,17700.0,50.7745,50.7745,50.746,50.746,17700.0
2007-05-17 13:40:00,53.49,53.51,53.48,53.51,3600.0,50.746,50.765,50.7365,50.765,3600.0
2007-05-17 13:45:00,53.51,53.55,53.49,53.52,9800.0,50.765,50.803,50.746,50.7745,9800.0
2007-05-17 13:50:00,53.52,53.52,53.49,53.52,9900.0,50.7745,50.7745,50.746,50.7745,9900.0
2007-05-17 13:55:00,53.52,53.52,53.51,53.51,9700.0,50.7745,50.7745,50.765,50.765,9700.0
2007-05-17 14:00:00,53.51,53.54,53.51,53.53,14900.0,50.765,50.7935,50.765,50.784,14900.0
2007-05-17 14:05:00,53.53,53.57,53.53,53.57,18700.0,50.784,50.8219,50.784,50.8219,18700.0
2007-05-17 14:10:00,53.58,53.62,53.56,53.61,8900.0,50.8314,50.8694,50.8124,50.8599,8900.0
2007-05-17 14:15:00,53.61,53.65,53.6,53.63,15300.0,50.8599,50.8978,50.8504,50.8789,15300.0
2007-05-17 14:20:00,53.63,53.66,53.61,53.61,14200.0,50.8789,50.9073,50.8599,50.8599,14200.0
2007-05-17 14:25:00,53.62,53.65,53.6,53.65,13500.0,50.8694,50.8978,50.8504,50.8978,13500.0
2007-05-17 14:30:00,53.65,53.65,53.6,53.6,20000.0,50.8978,50.8978,50.8504,50.8504,20000.0
2007-05-17 14:35:00,53.59,53.61,53.59,53.6,15500.0,50.8409,50.8599,50.8409,50.8504,15500.0
2007-05-17 14:40:00,53.6,53.6,53.54,53.55,29800.0,50.8504,50.8504,50.7935,50.803,29800.0
2007-05-17 14:45:00,53.55,53.6,53.54,53.55,24200.0,50.803,50.8504,50.7935,50.803,24200.0
2007-05-17 14:50:00,53.55,53.57,53.53,53.55,24800.0,50.803,50.8219,50.784,50.803,24800.0
2007-05-17 14:55:00,53.54,53.57,53.52,53.57,28000.0,50.7935,50.8219,50.7745,50.8219,28000.0
2007-05-17 15:00:00,53.56,53.6,53.55,53.59,21000.0,50.8124,50.8504,50.803,50.8409,21000.0
2007-05-17 15:05:00,53.6,53.61,53.52,53.53,26900.0,50.8504,50.8599,50.7745,50.784,26900.0
2007-05-17 15:10:00,53.53,53.58,53.52,53.56,21200.0,50.784,50.8314,50.7745,50.8124,21200.0
2007-05-17 15:15:00,53.56,53.58,53.56,53.57,13800.0,50.8124,50.8314,50.8124,50.8219,13800.0
2007-05-17 15:20:00,53.57,53.6,53.56,53.56,39700.0,50.8219,50.8504,50.8124,50.8124,39700.0
2007-05-17 15:25:00,53.56,53.58,53.55,53.56,25300.0,50.8124,50.8314,50.803,50.8124,25300.0
2007-05-17 15:30:00,53.56,53.59,53.56,53.58,33800.0,50.8124,50.8409,50.8124,50.8314,33800.0
2007-05-17 15:35:00,53.58,53.62,53.57,53.59,73200.0,50.8314,50.8694,50.8219,50.8409,73200.0
2007-05-17 15:40:00,53.59,53.62,53.56,53.57,56500.0,50.8409,50.8694,50.8124,50.8219,56500.0
2007-05-17 15:45:00,53.57,53.58,53.5,53.5,49100.0,50.8219,50.8314,50.7555,50.7555,49100.0
2007-05-17 15:50:00,53.51,53.52,53.46,53.46,54600.0,50.765,50.7745,50.7176,50.7176,54600.0
2007-05-17 15:55:00,53.47,53.47,53.32,53.4,70300.0,50.7271,50.7271,50.5848,50.6607,70300.0
2007-05-18 09:30:00,53.41,53.47,53.37,53.38,279900.0,50.6701,50.7271,50.6322,50.6417,279900.0
2007-05-18 09:35:00,53.38,53.4,53.31,53.32,21200.0,50.6417,50.6607,50.5753,50.5848,21200.0
2007-05-18 09:40:00,53.31,53.36,53.21,53.23,20000.0,50.5753,50.6227,50.4804,50.4994,20000.0
2007-05-18 09:45:00,53.24,53.28,53.21,53.27,16200.0,50.5089,50.5468,50.4804,50.5373,16200.0
2007-05-18 09:50:00,53.27,53.45,53.26,53.41,27600.0,50.5373,50.7081,50.5278,50.6701,27600.0
2007-05-18 09:55:00,53.42,53.8,53.42,53.6,110300.0,50.6796,51.0401,50.6796,50.8504,110300.0
2007-05-18 10:00:00,53.6,53.72,53.53,53.58,57200.0,50.8504,50.9642,50.784,50.8314,57200.0
2007-05-18 10:05:00,53.56,53.56,53.45,53.52,13800.0,50.8124,50.8124,50.7081,50.7745,13800.0
2007-05-18 10:10:00,53.52,53.61,53.49,53.54,18600.0,50.7745,50.8599,50.746,50.7935,18600.0
2007-05-18 10:15:00,53.54,53.55,53.44,53.45,16100.0,50.7935,50.803,50.6986,50.7081,16100.0
2007-05-18 10:20:00,53.45,53.49,53.42,53.43,21900.0,50.7081,50.746,50.6796,50.6891,21900.0
2007-05-18 10:25:00,53.43,53.47,53.41,53.46,16600.0,50.6891,50.7271,50.6701,50.7176,16600.0
2007-05-18 10:30:00,53.44,53.45,53.43,53.44,8800.0,50.6986,50.7081,50.6891,50.6986,8800.0
2007-05-18 10:35:00,53.44,53.46,53.41,53.41,12000.0,50.6986,50.7176,50.6701,50.6701,12000.0
2007-05-18 10:40:00,53.43,53.48,53.41,53.45,96100.0,50.6891,50.7365,50.6701,50.7081,96100.0
2007-05-18 10:45:00,53.45,53.46,53.42,53.43,10500.0,50.7081,50.7176,50.6796,50.6891,10500.0
2007-05-18 10:50:00,53.42,53.42,53.37,53.38,7900.0,50.6796,50.6796,50.6322,50.6417,7900.0
2007-05-18 10:55:00,53.37,53.38,53.34,53.34,7400.0,50.6322,50.6417,50.6037,50.6037,7400.0
2007-05-18 11:00:00,53.34,53.36,53.31,53.35,11600.0,50.6037,50.6227,50.5753,50.6132,11600.0
2007-05-18 11:05:00,53.35,53.37,53.35,53.36,27300.0,50.6132,50.6322,50.6132,50.6227,27300.0
2007-05-18 11:10:00,53.35,53.39,53.32,53.38,15200.0,50.6132,50.6512,50.5848,50.6417,15200.0
2007-05-18 11:15:00,53.39,53.39,53.34,53.35,19000.0,50.6512,50.6512,50.6037,50.6132,19000.0
2007-05-18 11:20:00,53.36,53.47,53.35,53.45,22500.0,50.6227,50.7271,50.6132,50.7081,22500.0
2007-05-18 11:25:00,53.45,53.51,53.44,53.51,17200.0,50.7081,50.765,50.6986,50.765,17200.0
2007-05-18 11:30:00,53.51,53.59,53.49,53.5,16500.0,50.765,50.8409,50.746,50.7555,16500.0
2007-05-18 11:35:00,53.5,53.5,53.43,53.47,13700.0,50.7555,50.7555,50.6891,50.7271,13700.0
2007-05-18 11:40:00,53.44,53.46,53.42,53.43,47300.0,50.6986,50.7176,50.6796,50.6891,47300.0
2007-05-18 11:45:00,53.44,53.45,53.39,53.4,13900.0,50.6986,50.7081,50.6512,50.6607,13900.0
2007-05-18 11:50:00,53.4,53.44,53.39,53.43,30500.0,50.6607,50.6986,50.6512,50.6891,30500.0
2007-05-18 11:55:00,53.4,53.42,53.37,53.39,24500.0,50.6607,50.6796,50.6322,50.6512,24500.0
2007-05-18 12:00:00,53.39,53.39,53.37,53.38,5800.0,50.6512,50.6512,50.6322,50.6417,5800.0
2007-05-18 12:05:00,53.37,53.37,53.31,53.33,9300.0,50.6322,50.6322,50.5753,50.5942,9300.0
2007-05-18 12:10:00,53.33,53.37,53.32,53.36,9700.0,50.5942,50.6322,50.5848,50.6227,9700.0
2007-05-18 12:15:00,53.36,53.37,53.33,53.36,8100.0,50.6227,50.6322,50.5942,50.6227,8100.0
2007-05-18 12:20:00,53.34,53.38,53.34,53.37,12300.0,50.6037,50.6417,50.6037,50.6322,12300.0
2007-05-18 12:25:00,53.38,53.4,53.34,53.35,18200.0,50.6417,50.6607,50.6037,50.6132,18200.0
2007-05-18 12:30:00,53.35,53.35,53.29,53.31,16100.0,50.6132,50.6132,50.5563,50.5753,16100.0
2007-05-18 12:35:00,53.32,53.34,53.31,53.34,6200.0,50.5848,50.6037,50.5753,50.6037,6200.0
2007-05-18 12:40:00,53.34,53.35,53.34,53.34,18300.0,50.6037,50.6132,50.6037,50.6037,18300.0
2007-05-18 12:45:00,53.35,53.37,53.31,53.35,14200.0,50.6132,50.6322,50.5753,50.6132,14200.0
2007-05-18 12:50:00,53.35,53.36,53.34,53.35,6000.0,50.6132,50.6227,50.6037,50.6132,6000.0
2007-05-18 12:55:00,53.34,53.38,53.33,53.35,7600.0,50.6037,50.6417,50.5942,50.6132,7600.0
2007-05-18 13:00:00,53.36,53.36,53.34,53.35,6300.0,50.6227,50.6227,50.6037,50.6132,6300.0
2007-05-18 13:05:00,53.35,53.38,53.34,53.38,8400.0,50.6132,50.6417,50.6037,50.6417,8400.0
2007-05-18 13:10:00,53.37,53.4,53.36,53.37,5800.0,50.6322,50.6607,50.6227,50.6322,5800.0
2007-05-18 13:15:00,53.39,53.39,53.37,53.37,5300.0,50.6512,50.6512,50.6322,50.6322,5300.0
2007-05-18 13:20:00,53.36,53.37,53.35,53.37,4700.0,50.6227,50.6322,50.6132,50.6322,4700.0
2007-05-18 13:25:00,53.37,53.38,53.36,53.38,5400.0,50.6322,50.6417,50.6227,50.6417,5400.0
2007-05-18 13:30:00,53.37,53.39,53.36,53.36,6600.0,50.6322,50.6512,50.6227,50.6227,6600.0
2007-05-18 13:35:00,53.37,53.37,53.35,53.37,7200.0,50.6322,50.6322,50.6132,50.6322,7200.0
2007-05-18 13:40:00,53.37,53.41,53.37,53.41,14400.0,50.6322,50.6701,50.6322,50.6701,14400.0
2007-05-18 13:45:00,53.42,53.44,53.4,53.41,12600.0,50.6796,50.6986,50.6607,50.6701,12600.0
2007-05-18 13:50:00,53.4,53.47,53.4,53.45,6500.0,50.6607,50.7271,50.6607,50.7081,6500.0
2007-05-18 13:55:00,53.47,53.5,53.47,53.47,8200.0,50.7271,50.7555,50.7271,50.7271,8200.0
2007-05-18 14:00:00,53.46,53.48,53.42,53.47,7200.0,50.7176,50.7365,50.6796,50.7271,7200.0
2007-05-18 14:05:00,53.46,53.51,53.46,53.49,6500.0,50.7176,50.765,50.7176,50.746,6500.0
2007-05-18 14:10:00,53.5,53.51,53.47,53.5,6900.0,50.7555,50.765,50.7271,50.7555,6900.0
2007-05-18 14:15:00,53.49,53.51,53.48,53.49,13200.0,50.746,50.765,50.7365,50.746,13200.0
2007-05-18 14:20:00,53.5,53.51,53.48,53.49,7700.0,50.7555,50.765,50.7365,50.746,7700.0
2007-05-18 14:25:00,53.5,53.5,53.45,53.45,7100.0,50.7555,50.7555,50.7081,50.7081,7100.0
2007-05-18 14:30:00,53.46,53.46,53.42,53.42,9500.0,50.7176,50.7176,50.6796,50.6796,9500.0
2007-05-18 14:35:00,53.42,53.42,53.4,53.4,3900.0,50.6796,50.6796,50.6607,50.6607,3900.0
2007-05-18 14:40:00,53.4,53.4,53.34,53.35,13400.0,50.6607,50.6607,50.6037,50.6132,13400.0
2007-05-18 14:45:00,53.34,53.44,53.34,53.44,7300.0,50.6037,50.6986,50.6037,50.6986,7300.0
2007-05-18 14:50:00,53.42,53.46,53.42,53.44,20100.0,50.6796,50.7176,50.6796,50.6986,20100.0
2007-05-18 14:55:00,53.45,53.5,53.43,53.47,14700.0,50.7081,50.7555,50.6891,50.7271,14700.0
2007-05-18 15:00:00,53.47,53.5,53.44,53.5,23000.0,50.7271,50.7555,50.6986,50.7555,23000.0
2007-05-18 15:05:00,53.5,53.5,53.47,53.48,21800.0,50.7555,50.7555,50.7271,50.7365,21800.0
2007-05-18 15:10:00,53.48,53.5,53.48,53.49,21000.0,50.7365,50.7555,50.7365,50.746,21000.0
2007-05-18 15:15:00,53.48,53.53,53.48,53.53,46200.0,50.7365,50.784,50.7365,50.784,46200.0
2007-05-18 15:20:00,53.53,53.59,53.46,53.47,25000.0,50.784,50.8409,50.7176,50.7271,25000.0
2007-05-18 15:25:00,53.46,53.53,53.46,53.48,7400.0,50.7176,50.784,50.7176,50.7365,7400.0
2007-05-18 15:30:00,53.48,53.58,53.46,53.54,44500.0,50.7365,50.8314,50.7176,50.7935,44500.0
2007-05-18 15:35:00,53.54,53.59,53.53,53.58,29200.0,50.7935,50.8409,50.784,50.8314,29200.0
2007-05-18 15:40:00,53.58,53.61,53.56,53.6,78300.0,50.8314,50.8599,50.8124,50.8504,78300.0
2007-05-18 15:45:00,53.6,53.62,53.56,53.56,14000.0,50.8504,50.8694,50.8124,50.8124,14000.0
2007-05-18 15:50:00,53.57,53.59,53.55,53.58,10300.0,50.8219,50.8409,50.803,50.8314,10300.0
2007-05-18 15:55:00,53.59,53.6,53.54,53.6,14700.0,50.8409,50.8504,50.7935,50.8504,14700.0
2007-05-21 09:30:00,53.7,53.7,53.44,53.45,31700.0,50.9453,50.9453,50.6986,50.7081,31700.0
2007-05-21 09:35:00,53.45,53.47,53.27,53.39,14300.0,50.7081,50.7271,50.5373,50.6512,14300.0
2007-05-21 09:40:00,53.39,53.5,53.39,53.49,5900.0,50.6512,50.7555,50.6512,50.746,5900.0
2007-05-21 09:45:00,53.49,53.5,53.44,53.5,9200.0,50.746,50.7555,50.6986,50.7555,9200.0
2007-05-21 09:50:00,53.5,53.57,53.5,53.52,17100.0,50.7555,50.8219,50.7555,50.7745,17100.0
2007-05-21 09:55:00,53.5,53.52,53.49,53.5,13100.0,50.7555,50.7745,50.746,50.7555,13100.0
2007-05-21 10:00:00,53.5,53.58,53.49,53.58,25000.0,50.7555,50.8314,50.746,50.8314,25000.0
2007-05-21 10:05:00,53.58,53.62,53.55,53.6,28300.0,50.8314,50.8694,50.803,50.8504,28300.0
2007-05-21 10:10:00,53.61,53.64,53.56,53.59,15000.0,50.8599,50.8883,50.8124,50.8409,15000.0
2007-05-21 10:15:00,53.56,53.6,53.56,53.56,10700.0,50.8124,50.8504,50.8124,50.8124,10700.0
2007-05-21 10:20:00,53.55,53.57,53.52,53.52,6400.0,50.803,50.8219,50.7745,50.7745,6400.0
2007-05-21 10:25:00,53.52,53.52,53.49,53.52,8200.0,50.7745,50.7745,50.746,50.7745,8200.0
2007-05-21 10:30:00,53.52,53.58,53.51,53.57,8200.0,50.7745,50.8314,50.765,50.8219,8200.0
2007-05-21 10:35:00,53.57,53.61,53.55,53.58,9000.0,50.8219,50.8599,50.803,50.8314,9000.0
2007-05-21 10:40:00,53.59,53.65,53.59,53.63,27300.0,50.8409,50.8978,50.8409,50.8789,27300.0
2007-05-21 10:45:00,53.65,53.68,53.61,53.68,19800.0,50.8978,50.9263,50.8599,50.9263,19800.0
2007-05-21 10:50:00,53.66,53.76,53.66,53.75,19500.0,50.9073,51.0022,50.9073,50.9927,19500.0
2007-05-21 10:55:00,53.77,53.78,53.72,53.75,11300.0,51.0117,51.0212,50.9642,50.9927,11300.0
2007-05-21 11:00:00,53.73,53.76,53.63,53.63,26300.0,50.9737,51.0022,50.8789,50.8789,26300.0
2007-05-21 11:05:00,53.63,53.66,53.61,53.61,10700.0,50.8789,50.9073,50.8599,50.8599,10700.0
2007-05-21 11:10:00,53.62,53.67,53.61,53.66,11700.0,50.8694,50.9168,50.8599,50.9073,11700.0
2007-05-21 11:15:00,53.66,53.68,53.64,53.66,20000.0,50.9073,50.9263,50.8883,50.9073,20000.0
2007-05-21 11:20:00,53.68,53.75,53.67,53.74,17400.0,50.9263,50.9927,50.9168,50.9832,17400.0
2007-05-21 11:25:00,53.75,53.75,53.69,53.69,5000.0,50.9927,50.9927,50.9358,50.9358,5000.0
2007-05-21 11:30:00,53.69,53.7,53.57,53.57,36200.0,50.9358,50.9453,50.8219,50.8219,36200.0
2007-05-21 11:35:00,53.56,53.58,53.55,53.56,16400.0,50.8124,50.8314,50.803,50.8124,16400.0
2007-05-21 11:40:00,53.56,53.56,53.53,53.55,26100.0,50.8124,50.8124,50.784,50.803,26100.0
2007-05-21 11:45:00,53.55,53.58,53.54,53.56,6300.0,50.803,50.8314,50.7935,50.8124,6300.0
2007-05-21 11:50:00,53.55,53.59,53.52,53.52,21000.0,50.803,50.8409,50.7745,50.7745,21000.0
2007-05-21 11:55:00,53.52,53.58,53.51,53.56,12700.0,50.7745,50.8314,50.765,50.8124,12700.0
2007-05-21 12:00:00,53.57,53.57,53.52,53.52,18600.0,50.8219,50.8219,50.7745,50.7745,18600.0
2007-05-21 12:05:00,53.52,53.59,53.52,53.59,14500.0,50.7745,50.8409,50.7745,50.8409,14500.0
2007-05-21 12:10:00,53.62,53.74,53.62,53.73,27500.0,50.8694,50.9832,50.8694,50.9737,27500.0
2007-05-21 12:15:00,53.74,53.74,53.7,53.7,5200.0,50.9832,50.9832,50.9453,50.9453,5200.0
2007-05-21 12:20:00,53.71,53.75,53.71,53.73,13800.0,50.9547,50.9927,50.9547,50.9737,13800.0
2007-05-21 12:25:00,53.74,53.79,53.69,53.71,21300.0,50.9832,51.0306,50.9358,50.9547,21300.0
2007-05-21 12:30:00,53.71,53.73,53.68,53.71,24400.0,50.9547,50.9737,50.9263,50.9547,24400.0
2007-05-21 12:35:00,53.71,53.74,53.69,53.69,7500.0,50.9547,50.9832,50.9358,50.9358,7500.0
2007-05-21 12:40:00,53.69,53.69,53.65,53.65,8400.0,50.9358,50.9358,50.8978,50.8978,8400.0
2007-05-21 12:45:00,53.65,53.65,53.62,53.64,5600.0,50.8978,50.8978,50.8694,50.8883,5600.0
2007-05-21 12:50:00,53.63,53.64,53.58,53.59,7600.0,50.8789,50.8883,50.8314,50.8409,7600.0
2007-05-21 12:55:00,53.59,53.59,53.56,53.56,4400.0,50.8409,50.8409,50.8124,50.8124,4400.0
2007-05-21 13:00:00,53.56,53.58,53.55,53.58,10200.0,50.8124,50.8314,50.803,50.8314,10200.0
2007-05-21 13:05:00,53.56,53.59,53.55,53.56,4600.0,50.8124,50.8409,50.803,50.8124,4600.0
2007-05-21 13:10:00,53.56,53.58,53.55,53.57,12300.0,50.8124,50.8314,50.803,50.8219,12300.0
2007-05-21 13:15:00,53.57,53.62,53.57,53.61,9600.0,50.8219,50.8694,50.8219,50.8599,9600.0
2007-05-21 13:20:00,53.61,53.64,53.6,53.63,11200.0,50.8599,50.8883,50.8504,50.8789,11200.0
2007-05-21 13:25:00,53.63,53.65,53.63,53.63,6300.0,50.8789,50.8978,50.8789,50.8789,6300.0
2007-05-21 13:30:00,53.62,53.62,53.56,53.6,19600.0,50.8694,50.8694,50.8124,50.8504,19600.0
2007-05-21 13:35:00,53.59,53.6,53.55,53.56,9100.0,50.8409,50.8504,50.803,50.8124,9100.0
2007-05-21 13:40:00,53.57,53.59,53.56,53.59,11500.0,50.8219,50.8409,50.8124,50.8409,11500.0
2007-05-21 13:45:00,53.59,53.61,53.59,53.6,6700.0,50.8409,50.8599,50.8409,50.8504,6700.0
2007-05-21 13:50:00,53.61,53.62,53.58,53.59,10400.0,50.8599,50.8694,50.8314,50.8409,10400.0
2007-05-21 13:55:00,53.59,53.61,53.59,53.59,8600.0,50.8409,50.8599,50.8409,50.8409,8600.0
2007-05-21 14:00:00,53.6,53.61,53.57,53.57,9500.0,50.8504,50.8599,50.8219,50.8219,9500.0
2007-05-21 14:05:00,53.58,53.59,53.56,53.57,9700.0,50.8314,50.8409,50.8124,50.8219,9700.0
2007-05-21 14:10:00,53.56,53.57,53.5,53.51,19800.0,50.8124,50.8219,50.7555,50.765,19800.0
2007-05-21 14:15:00,53.52,53.55,53.52,53.54,6900.0,50.7745,50.803,50.7745,50.7935,6900.0
2007-05-21 14:20:00,53.55,53.6,53.55,53.6,11700.0,50.803,50.8504,50.803,50.8504,11700.0
2007-05-21 14:25:00,53.6,53.6,53.52,53.52,19300.0,50.8504,50.8504,50.7745,50.7745,19300.0
2007-05-21 14:30:00,53.53,53.56,53.52,53.55,16500.0,50.784,50.8124,50.7745,50.803,16500.0
2007-05-21 14:35:00,53.55,53.56,53.52,53.52,12000.0,50.803,50.8124,50.7745,50.7745,12000.0
2007-05-21 14:40:00,53.53,53.58,53.52,53.57,13700.0,50.784,50.8314,50.7745,50.8219,13700.0
2007-05-21 14:45:00,53.58,53.6,53.58,53.6,7500.0,50.8314,50.8504,50.8314,50.8504,7500.0
2007-05-21 14:50:00,53.6,53.65,53.59,53.65,4500.0,50.8504,50.8978,50.8409,50.8978,4500.0
2007-05-21 14:55:00,53.64,53.65,53.55,53.56,12800.0,50.8883,50.8978,50.803,50.8124,12800.0
2007-05-21 15:00:00,53.56,53.58,53.53,53.53,11400.0,50.8124,50.8314,50.784,50.784,11400.0
2007-05-21 15:05:00,53.53,53.53,53.49,53.5,15700.0,50.784,50.784,50.746,50.7555,15700.0
2007-05-21 15:10:00,53.5,53.5,53.46,53.48,32600.0,50.7555,50.7555,50.7176,50.7365,32600.0
2007-05-21 15:15:00,53.48,53.48,53.46,53.47,35100.0,50.7365,50.7365,50.7176,50.7271,35100.0
2007-05-21 15:20:00,53.47,53.48,53.45,53.46,16900.0,50.7271,50.7365,50.7081,50.7176,16900.0
2007-05-21 15:25:00,53.48,53.48,53.41,53.42,30200.0,50.7365,50.7365,50.6701,50.6796,30200.0
2007-05-21 15:30:00,53.43,53.44,53.41,53.43,17800.0,50.6891,50.6986,50.6701,50.6891,17800.0
2007-05-21 15:35:00,53.43,53.49,53.42,53.49,18200.0,50.6891,50.746,50.6796,50.746,18200.0
2007-05-21 15:40:00,53.51,53.56,53.51,53.55,13700.0,50.765,50.8124,50.765,50.803,13700.0
2007-05-21 15:45:00,53.55,53.58,53.54,53.58,14400.0,50.803,50.8314,50.7935,50.8314,14400.0
2007-05-21 15:50:00,53.57,53.58,53.56,53.58,18800.0,50.8219,50.8314,50.8124,50.8314,18800.0
2007-05-21 15:55:00,53.57,53.57,53.52,53.52,37100.0,50.8219,50.8219,50.7745,50.7745,37100.0
2007-05-22 09:30:00,53.82,53.86,53.66,53.75,61600.0,51.0591,51.0971,50.9073,50.9927,61600.0
2007-05-22 09:35:00,53.75,53.8,53.6,53.6,12000.0,50.9927,51.0401,50.8504,50.8504,12000.0
2007-05-22 09:40:00,53.6,53.75,53.6,53.71,9900.0,50.8504,50.9927,50.8504,50.9547,9900.0
2007-05-22 09:45:00,53.72,53.77,53.72,53.73,6500.0,50.9642,51.0117,50.9642,50.9737,6500.0
2007-05-22 09:50:00,53.73,53.73,53.66,53.71,7900.0,50.9737,50.9737,50.9073,50.9547,7900.0
2007-05-22 09:55:00,53.71,53.81,53.71,53.77,13800.0,50.9547,51.0496,50.9547,51.0117,13800.0
2007-05-22 10:00:00,53.78,53.86,53.77,53.82,14300.0,51.0212,51.0971,51.0117,51.0591,14300.0
2007-05-22 10:05:00,53.84,53.88,53.75,53.81,21800.0,51.0781,51.116,50.9927,51.0496,21800.0
2007-05-22 10:10:00,53.82,53.86,53.78,53.85,8800.0,51.0591,51.0971,51.0212,51.0876,8800.0
2007-05-22 10:15:00,53.84,53.86,53.75,53.8,12800.0,51.0781,51.0971,50.9927,51.0401,12800.0
2007-05-22 10:20:00,53.77,53.78,53.71,53.78,18100.0,51.0117,51.0212,50.9547,51.0212,18100.0
2007-05-22 10:25:00,53.8,53.85,53.7,53.85,32400.0,51.0401,51.0876,50.9453,51.0876,32400.0
2007-05-22 10:30:00,53.84,53.89,53.84,53.89,12800.0,51.0781,51.1255,51.0781,51.1255,12800.0
2007-05-22 10:35:00,53.89,53.9,53.85,53.87,17500.0,51.1255,51.135,51.0876,51.1065,17500.0
2007-05-22 10:40:00,53.87,53.92,53.87,53.9,14900.0,51.1065,51.154,51.1065,51.135,14900.0
2007-05-22 10:45:00,53.88,53.88,53.83,53.84,8500.0,51.116,51.116,51.0686,51.0781,8500.0
2007-05-22 10:50:00,53.84,53.89,53.83,53.83,11100.0,51.0781,51.1255,51.0686,51.0686,11100.0
2007-05-22 10:55:00,53.85,53.9,53.85,53.89,10700.0,51.0876,51.135,51.0876,51.1255,10700.0
2007-05-22 11:00:00,53.87,53.88,53.84,53.84,6500.0,51.1065,51.116,51.0781,51.0781,6500.0
2007-05-22 11:05:00,53.84,53.9,53.82,53.87,15900.0,51.0781,51.135,51.0591,51.1065,15900.0
2007-05-22 11:10:00,53.87,53.87,53.84,53.85,10700.0,51.1065,51.1065,51.0781,51.0876,10700.0
2007-05-22 11:15:00,53.87,53.9,53.87,53.87,5200.0,51.1065,51.135,51.1065,51.1065,5200.0
2007-05-22 11:20:00,53.87,53.93,53.87,53.93,16100.0,51.1065,51.1635,51.1065,51.1635,16100.0
2007-05-22 11:25:00,53.93,54.0,53.93,53.99,23200.0,51.1635,51.2299,51.1635,51.2204,23200.0
2007-05-22 11:30:00,54.0,54.0,53.96,53.96,6500.0,51.2299,51.2299,51.1919,51.1919,6500.0
2007-05-22 11:35:00,53.96,53.97,53.9,53.94,16200.0,51.1919,51.2014,51.135,51.173,16200.0
2007-05-22 11:40:00,53.94,53.96,53.82,53.82,34900.0,51.173,51.1919,51.0591,51.0591,34900.0
2007-05-22 11:45:00,53.83,53.85,53.8,53.82,19000.0,51.0686,51.0876,51.0401,51.0591,19000.0
2007-05-22 11:50:00,53.82,53.9,53.78,53.79,30800.0,51.0591,51.135,51.0212,51.0306,30800.0
2007-05-22 11:55:00,53.78,53.79,53.73,53.73,23500.0,51.0212,51.0306,50.9737,50.9737,23500.0
2007-05-22 12:00:00,53.73,53.74,53.69,53.71,13500.0,50.9737,50.9832,50.9358,50.9547,13500.0
2007-05-22 12:05:00,53.71,53.77,53.69,53.76,29000.0,50.9547,51.0117,50.9358,51.0022,29000.0
2007-05-22 12:10:00,53.76,53.8,53.76,53.79,7400.0,51.0022,51.0401,51.0022,51.0306,7400.0
2007-05-22 12:15:00,53.8,53.8,53.79,53.79,3900.0,51.0401,51.0401,51.0306,51.0306,3900.0
2007-05-22 12:20:00,53.79,53.8,53.76,53.77,16400.0,51.0306,51.0401,51.0022,51.0117,16400.0
2007-05-22 12:25:00,53.77,53.77,53.75,53.77,11000.0,51.0117,51.0117,50.9927,51.0117,11000.0
2007-05-22 12:30:00,53.76,53.77,53.75,53.77,8500.0,51.0022,51.0117,50.9927,51.0117,8500.0
2007-05-22 12:35:00,53.77,53.78,53.73,53.74,24800.0,51.0117,51.0212,50.9737,50.9832,24800.0
2007-05-22 12:40:00,53.73,53.73,53.69,53.73,26200.0,50.9737,50.9737,50.9358,50.9737,26200.0
2007-05-22 12:45:00,53.73,53.74,53.7,53.74,3700.0,50.9737,50.9832,50.9453,50.9832,3700.0
2007-05-22 12:50:00,53.75,53.77,53.74,53.77,19600.0,50.9927,51.0117,50.9832,51.0117,19600.0
2007-05-22 12:55:00,53.76,53.78,53.75,53.76,31000.0,51.0022,51.0212,50.9927,51.0022,31000.0
2007-05-22 13:00:00,53.76,53.77,53.74,53.75,42600.0,51.0022,51.0117,50.9832,50.9927,42600.0
2007-05-22 13:05:00,53.75,53.76,53.74,53.76,15700.0,50.9927,51.0022,50.9832,51.0022,15700.0
2007-05-22 13:10:00,53.76,53.77,53.74,53.74,9000.0,51.0022,51.0117,50.9832,50.9832,9000.0
2007-05-22 13:15:00,53.74,53.74,53.68,53.72,15200.0,50.9832,50.9832,50.9263,50.9642,15200.0
2007-05-22 13:20:00,53.71,53.73,53.7,53.73,3500.0,50.9547,50.9737,50.9453,50.9737,3500.0
2007-05-22 13:25:00,53.71,53.74,53.71,53.74,3600.0,50.9547,50.9832,50.9547,50.9832,3600.0
2007-05-22 13:30:00,53.73,53.77,53.73,53.76,31800.0,50.9737,51.0117,50.9737,51.0022,31800.0
2007-05-22 13:35:00,53.77,53.79,53.75,53.77,14900.0,51.0117,51.0306,50.9927,51.0117,14900.0
2007-05-22 13:40:00,53.76,53.8,53.76,53.8,5000.0,51.0022,51.0401,51.0022,51.0401,5000.0
2007-05-22 13:45:00,53.8,53.81,53.79,53.8,4600.0,51.0401,51.0496,51.0306,51.0401,4600.0
2007-05-22 13:50:00,53.79,53.9,53.79,53.88,11700.0,51.0306,51.135,51.0306,51.116,11700.0
2007-05-22 13:55:00,53.86,53.87,53.82,53.83,9600.0,51.0971,51.1065,51.0591,51.0686,9600.0
2007-05-22 14:00:00,53.82,53.86,53.8,53.85,4700.0,51.0591,51.0971,51.0401,51.0876,4700.0
2007-05-22 14:05:00,53.87,53.92,53.87,53.92,9400.0,51.1065,51.154,51.1065,51.154,9400.0
2007-05-22 14:10:00,53.92,54.0,53.92,53.99,19900.0,51.154,51.2299,51.154,51.2204,19900.0
2007-05-22 14:15:00,53.99,54.0,53.98,53.99,8800.0,51.2204,51.2299,51.2109,51.2204,8800.0
2007-05-22 14:20:00,53.99,54.0,53.95,53.96,16400.0,51.2204,51.2299,51.1824,51.1919,16400.0
2007-05-22 14:25:00,53.95,53.96,53.94,53.95,6200.0,51.1824,51.1919,51.173,51.1824,6200.0
2007-05-22 14:30:00,53.95,53.95,53.92,53.94,28600.0,51.1824,51.1824,51.154,51.173,28600.0
2007-05-22 14:35:00,53.95,53.95,53.84,53.84,23600.0,51.1824,51.1824,51.0781,51.0781,23600.0
2007-05-22 14:40:00,53.86,53.86,53.8,53.82,13500.0,51.0971,51.0971,51.0401,51.0591,13500.0
2007-05-22 14:45:00,53.82,53.82,53.8,53.82,12600.0,51.0591,51.0591,51.0401,51.0591,12600.0
2007-05-22 14:50:00,53.82,53.88,53.8,53.82,30800.0,51.0591,51.116,51.0401,51.0591,30800.0
2007-05-22 14:55:00,53.82,53.82,53.77,53.79,16800.0,51.0591,51.0591,51.0117,51.0306,16800.0
2007-05-22 15:00:00,53.8,53.8,53.79,53.79,5000.0,51.0401,51.0401,51.0306,51.0306,5000.0
2007-05-22 15:05:00,53.8,53.84,53.79,53.84,12000.0,51.0401,51.0781,51.0306,51.0781,12000.0
2007-05-22 15:10:00,53.84,53.84,53.77,53.79,13600.0,51.0781,51.0781,51.0117,51.0306,13600.0
2007-05-22 15:15:00,53.77,53.79,53.71,53.72,18200.0,51.0117,51.0306,50.9547,50.9642,18200.0
2007-05-22 15:20:00,53.73,53.78,53.71,53.71,11600.0,50.9737,51.0212,50.9547,50.9547,11600.0
2007-05-22 15:25:00,53.7,53.76,53.69,53.76,5800.0,50.9453,51.0022,50.9358,51.0022,5800.0
2007-05-22 15:30:00,53.76,53.79,53.75,53.79,4800.0,51.0022,51.0306,50.9927,51.0306,4800.0
2007-05-22 15:35:00,53.79,53.79,53.73,53.74,19700.0,51.0306,51.0306,50.9737,50.9832,19700.0
2007-05-22 15:40:00,53.75,53.81,53.75,53.77,18300.0,50.9927,51.0496,50.9927,51.0117,18300.0
2007-05-22 15:45:00,53.76,53.77,53.69,53.69,16500.0,51.0022,51.0117,50.9358,50.9358,16500.0
2007-05-22 15:50:00,53.69,53.71,53.65,53.69,39000.0,50.9358,50.9547,50.8978,50.9358,39000.0
2007-05-22 15:55:00,53.7,53.71,53.62,53.7,29700.0,50.9453,50.9547,50.8694,50.9453,29700.0
2007-05-23 09:30:00,53.91,54.0,53.83,53.89,70000.0,51.1445,51.2299,51.0686,51.1255,70000.0
2007-05-23 09:35:00,53.88,53.9,53.65,53.68,15300.0,51.116,51.135,50.8978,50.9263,15300.0
2007-05-23 09:40:00,53.68,53.93,53.68,53.83,15900.0,50.9263,51.1635,50.9263,51.0686,15900.0
2007-05-23 09:45:00,53.83,53.91,53.83,53.91,16600.0,51.0686,51.1445,51.0686,51.1445,16600.0
2007-05-23 09:50:00,53.91,53.94,53.89,53.93,19700.0,51.1445,51.173,51.1255,51.1635,19700.0
2007-05-23 09:55:00,53.92,53.96,53.82,53.83,35500.0,51.154,51.1919,51.0591,51.0686,35500.0
2007-05-23 10:00:00,53.82,53.95,53.8,53.94,19400.0,51.0591,51.1824,51.0401,51.173,19400.0
2007-05-23 10:05:00,53.94,53.94,53.87,53.89,11400.0,51.173,51.173,51.1065,51.1255,11400.0
2007-05-23 10:10:00,53.9,53.9,53.84,53.84,8300.0,51.135,51.135,51.0781,51.0781,8300.0
2007-05-23 10:15:00,53.83,53.87,53.81,53.87,11100.0,51.0686,51.1065,51.0496,51.1065,11100.0
2007-05-23 10:20:00,53.86,53.86,53.8,53.84,12600.0,51.0971,51.0971,51.0401,51.0781,12600.0
2007-05-23 10:25:00,53.81,53.84,53.81,53.82,12100.0,51.0496,51.0781,51.0496,51.0591,12100.0
2007-05-23 10:30:00,53.81,53.85,53.8,53.83,14200.0,51.0496,51.0876,51.0401,51.0686,14200.0
2007-05-23 10:35:00,53.85,53.86,53.84,53.84,40000.0,51.0876,51.0971,51.0781,51.0781,40000.0
2007-05-23 10:40:00,53.84,53.85,53.82,53.85,10000.0,51.0781,51.0876,51.0591,51.0876,10000.0
2007-05-23 10:45:00,53.83,53.85,53.8,53.84,13000.0,51.0686,51.0876,51.0401,51.0781,13000.0
2007-05-23 10:50:00,53.84,53.86,53.82,53.83,6900.0,51.0781,51.0971,51.0591,51.0686,6900.0
2007-05-23 10:55:00,53.85,53.85,53.82,53.85,5900.0,51.0876,51.0876,51.0591,51.0876,5900.0
2007-05-23 11:00:00,53.85,53.85,53.81,53.83,6600.0,51.0876,51.0876,51.0496,51.0686,6600.0
2007-05-23 11:05:00,53.83,53.86,53.82,53.86,2700.0,51.0686,51.0971,51.0591,51.0971,2700.0
2007-05-23 11:10:00,53.84,53.84,53.78,53.78,7300.0,51.0781,51.0781,51.0212,51.0212,7300.0
2007-05-23 11:15:00,53.78,53.79,53.74,53.75,7600.0,51.0212,51.0306,50.9832,50.9927,7600.0
2007-05-23 11:20:00,53.74,53.75,53.72,53.72,4500.0,50.9832,50.9927,50.9642,50.9642,4500.0
2007-05-23 11:25:00,53.74,53.77,53.72,53.76,13500.0,50.9832,51.0117,50.9642,51.0022,13500.0
2007-05-23 11:30:00,53.76,53.77,53.73,53.73,6700.0,51.0022,51.0117,50.9737,50.9737,6700.0
2007-05-23 11:35:00,53.73,53.77,53.71,53.77,18200.0,50.9737,51.0117,50.9547,51.0117,18200.0
2007-05-23 11:40:00,53.78,53.83,53.78,53.8,31200.0,51.0212,51.0686,51.0212,51.0401,31200.0
2007-05-23 11:45:00,53.81,53.86,53.8,53.84,26000.0,51.0496,51.0971,51.0401,51.0781,26000.0
2007-05-23 11:50:00,53.84,53.84,53.82,53.83,2800.0,51.0781,51.0781,51.0591,51.0686,2800.0
2007-05-23 11:55:00,53.83,53.86,53.81,53.82,5400.0,51.0686,51.0971,51.0496,51.0591,5400.0
2007-05-23 12:00:00,53.81,53.83,53.81,53.82,2300.0,51.0496,51.0686,51.0496,51.0591,2300.0
2007-05-23 12:05:00,53.82,53.82,53.76,53.76,9700.0,51.0591,51.0591,51.0022,51.0022,9700.0
2007-05-23 12:10:00,53.76,53.78,53.73,53.73,5600.0,51.0022,51.0212,50.9737,50.9737,5600.0
2007-05-23 12:15:00,53.77,53.78,53.75,53.76,5800.0,51.0117,51.0212,50.9927,51.0022,5800.0
2007-05-23 12:20:00,53.76,53.78,53.71,53.73,15100.0,51.0022,51.0212,50.9547,50.9737,15100.0
2007-05-23 12:25:00,53.73,53.78,53.7,53.78,23100.0,50.9737,51.0212,50.9453,51.0212,23100.0
2007-05-23 12:30:00,53.77,53.79,53.73,53.73,8100.0,51.0117,51.0306,50.9737,50.9737,8100.0
2007-05-23 12:35:00,53.73,53.75,53.69,53.73,11900.0,50.9737,50.9927,50.9358,50.9737,11900.0
2007-05-23 12:40:00,53.71,53.75,53.68,53.74,9400.0,50.9547,50.9927,50.9263,50.9832,9400.0
2007-05-23 12:45:00,53.73,53.74,53.71,53.71,5800.0,50.9737,50.9832,50.9547,50.9547,5800.0
2007-05-23 12:50:00,53.71,53.74,53.7,53.74,4300.0,50.9547,50.9832,50.9453,50.9832,4300.0
2007-05-23 12:55:00,53.74,53.77,53.73,53.74,8400.0,50.9832,51.0117,50.9737,50.9832,8400.0
2007-05-23 13:00:00,53.75,53.77,53.72,53.73,17600.0,50.9927,51.0117,50.9642,50.9737,17600.0
2007-05-23 13:05:00,53.75,53.76,53.71,53.76,11800.0,50.9927,51.0022,50.9547,51.0022,11800.0
2007-05-23 13:10:00,53.75,53.8,53.74,53.79,8600.0,50.9927,51.0401,50.9832,51.0306,8600.0
2007-05-23 13:15:00,53.79,53.8,53.78,53.79,2500.0,51.0306,51.0401,51.0212,51.0306,2500.0
2007-05-23 13:20:00,53.79,53.84,53.79,53.84,3500.0,51.0306,51.0781,51.0306,51.0781,3500.0
2007-05-23 13:25:00,53.83,53.85,53.83,53.85,9600.0,51.0686,51.0876,51.0686,51.0876,9600.0
2007-05-23 13:30:00,53.84,53.84,53.81,53.81,8200.0,51.0781,51.0781,51.0496,51.0496,8200.0
2007-05-23 13:35:00,53.8,53.81,53.78,53.79,5100.0,51.0401,51.0496,51.0212,51.0306,5100.0
2007-05-23 13:40:00,53.79,53.81,53.78,53.81,61300.0,51.0306,51.0496,51.0212,51.0496,61300.0
2007-05-23 13:45:00,53.81,53.83,53.8,53.8,9300.0,51.0496,51.0686,51.0401,51.0401,9300.0
2007-05-23 13:50:00,53.78,53.82,53.78,53.79,4200.0,51.0212,51.0591,51.0212,51.0306,4200.0
2007-05-23 13:55:00,53.79,53.81,53.72,53.75,9200.0,51.0306,51.0496,50.9642,50.9927,9200.0
2007-05-23 14:00:00,53.76,53.79,53.67,53.7,18700.0,51.0022,51.0306,50.9168,50.9453,18700.0
2007-05-23 14:05:00,53.71,53.73,53.67,53.69,6600.0,50.9547,50.9737,50.9168,50.9358,6600.0
2007-05-23 14:10:00,53.69,53.7,53.68,53.7,3500.0,50.9358,50.9453,50.9263,50.9453,3500.0
2007-05-23 14:15:00,53.68,53.69,53.6,53.6,22100.0,50.9263,50.9358,50.8504,50.8504,22100.0
2007-05-23 14:20:00,53.6,53.61,53.53,53.55,16600.0,50.8504,50.8599,50.784,50.803,16600.0
2007-05-23 14:25:00,53.55,53.56,53.39,53.46,23200.0,50.803,50.8124,50.6512,50.7176,23200.0
2007-05-23 14:30:00,53.46,53.59,53.46,53.56,37300.0,50.7176,50.8409,50.7176,50.8124,37300.0
2007-05-23 14:35:00,53.55,53.55,53.51,53.51,5700.0,50.803,50.803,50.765,50.765,5700.0
2007-05-23 14:40:00,53.52,53.53,53.43,53.43,21900.0,50.7745,50.784,50.6891,50.6891,21900.0
2007-05-23 14:45:00,53.43,53.56,53.43,53.52,33500.0,50.6891,50.8124,50.6891,50.7745,33500.0
2007-05-23 14:50:00,53.51,53.53,53.49,53.52,21800.0,50.765,50.784,50.746,50.7745,21800.0
2007-05-23 14:55:00,53.52,53.58,53.51,53.54,18900.0,50.7745,50.8314,50.765,50.7935,18900.0
2007-05-23 15:00:00,53.54,53.55,53.52,53.53,14100.0,50.7935,50.803,50.7745,50.784,14100.0
2007-05-23 15:05:00,53.53,53.58,53.52,53.56,11900.0,50.784,50.8314,50.7745,50.8124,11900.0
2007-05-23 15:10:00,53.56,53.56,53.48,53.52,19600.0,50.8124,50.8124,50.7365,50.7745,19600.0
2007-05-23 15:15:00,53.52,53.54,53.49,53.53,5200.0,50.7745,50.7935,50.746,50.784,5200.0
2007-05-23 15:20:00,53.53,53.53,53.48,53.53,23500.0,50.784,50.784,50.7365,50.784,23500.0
2007-05-23 15:25:00,53.5,53.54,53.47,53.49,20500.0,50.7555,50.7935,50.7271,50.746,20500.0
2007-05-23 15:30:00,53.49,53.51,53.45,53.49,14800.0,50.746,50.765,50.7081,50.746,14800.0
2007-05-23 15:35:00,53.49,53.56,53.49,53.5,20100.0,50.746,50.8124,50.746,50.7555,20100.0
2007-05-23 15:40:00,53.51,53.51,53.46,53.47,16700.0,50.765,50.765,50.7176,50.7271,16700.0
2007-05-23 15:45:00,53.48,53.5,53.42,53.43,18900.0,50.7365,50.7555,50.6796,50.6891,18900.0
2007-05-23 15:50:00,53.43,53.46,53.42,53.43,17700.0,50.6891,50.7176,50.6796,50.6891,17700.0
2007-05-23 15:55:00,53.43,53.43,53.35,53.37,27800.0,50.6891,50.6891,50.6132,50.6322,27800.0
2007-05-24 09:30:00,53.72,53.9,53.61,53.77,56900.0,50.9642,51.135,50.8599,51.0117,56900.0
2007-05-24 09:35:00,53.8,53.81,53.53,53.65,7800.0,51.0401,51.0496,50.784,50.8978,7800.0
2007-05-24 09:40:00,53.6,53.72,53.5,53.72,6000.0,50.8504,50.9642,50.7555,50.9642,6000.0
2007-05-24 09:45:00,53.67,53.84,53.67,53.78,15000.0,50.9168,51.0781,50.9168,51.0212,15000.0
2007-05-24 09:50:00,53.77,53.81,53.65,53.73,31000.0,51.0117,51.0496,50.8978,50.9737,31000.0
2007-05-24 09:55:00,53.72,53.79,53.64,53.72,27400.0,50.9642,51.0306,50.8883,50.9642,27400.0
2007-05-24 10:00:00,53.73,53.99,53.72,53.9,57100.0,50.9737,51.2204,50.9642,51.135,57100.0
2007-05-24 10:05:00,53.9,53.94,53.84,53.88,33600.0,51.135,51.173,51.0781,51.116,33600.0
2007-05-24 10:10:00,53.88,53.92,53.85,53.85,23300.0,51.116,51.154,51.0876,51.0876,23300.0
2007-05-24 10:15:00,53.85,53.89,53.77,53.78,10000.0,51.0876,51.1255,51.0117,51.0212,10000.0
2007-05-24 10:20:00,53.78,53.81,53.76,53.8,14700.0,51.0212,51.0496,51.0022,51.0401,14700.0
2007-05-24 10:25:00,53.8,53.9,53.8,53.89,18200.0,51.0401,51.135,51.0401,51.1255,18200.0
2007-05-24 10:30:00,53.89,53.9,53.82,53.83,32200.0,51.1255,51.135,51.0591,51.0686,32200.0
2007-05-24 10:35:00,53.82,53.88,53.68,53.68,20800.0,51.0591,51.116,50.9263,50.9263,20800.0
2007-05-24 10:40:00,53.66,53.76,53.62,53.66,18700.0,50.9073,51.0022,50.8694,50.9073,18700.0
2007-05-24 10:45:00,53.61,53.71,53.6,53.71,29500.0,50.8599,50.9547,50.8504,50.9547,29500.0
2007-05-24 10:50:00,53.71,53.77,53.67,53.7,17100.0,50.9547,51.0117,50.9168,50.9453,17100.0
2007-05-24 10:55:00,53.69,53.69,53.52,53.53,17900.0,50.9358,50.9358,50.7745,50.784,17900.0
2007-05-24 11:00:00,53.55,53.68,53.55,53.58,32400.0,50.803,50.9263,50.803,50.8314,32400.0
2007-05-24 11:05:00,53.59,53.76,53.53,53.73,15700.0,50.8409,51.0022,50.784,50.9737,15700.0
2007-05-24 11:10:00,53.73,53.74,53.66,53.69,23600.0,50.9737,50.9832,50.9073,50.9358,23600.0
2007-05-24 11:15:00,53.7,53.72,53.61,53.65,22900.0,50.9453,50.9642,50.8599,50.8978,22900.0
2007-05-24 11:20:00,53.64,53.7,53.6,53.67,23000.0,50.8883,50.9453,50.8504,50.9168,23000.0
2007-05-24 11:25:00,53.67,53.69,53.55,53.57,15500.0,50.9168,50.9358,50.803,50.8219,15500.0
2007-05-24 11:30:00,53.58,53.66,53.58,53.64,41600.0,50.8314,50.9073,50.8314,50.8883,41600.0
2007-05-24 11:35:00,53.64,53.74,53.64,53.74,17600.0,50.8883,50.9832,50.8883,50.9832,17600.0
2007-05-24 11:40:00,53.75,53.75,53.62,53.71,38200.0,50.9927,50.9927,50.8694,50.9547,38200.0
2007-05-24 11:45:00,53.71,53.75,53.7,53.75,13600.0,50.9547,50.9927,50.9453,50.9927,13600.0
2007-05-24 11:50:00,53.75,53.75,53.74,53.74,10100.0,50.9927,50.9927,50.9832,50.9832,10100.0
2007-05-24 11:55:00,53.74,53.75,53.73,53.74,7600.0,50.9832,50.9927,50.9737,50.9832,7600.0
2007-05-24 12:00:00,53.74,53.75,53.74,53.75,7100.0,50.9832,50.9927,50.9832,50.9927,7100.0
2007-05-24 12:05:00,53.74,53.77,53.72,53.75,63400.0,50.9832,51.0117,50.9642,50.9927,63400.0
2007-05-24 12:10:00,53.75,53.75,53.72,53.73,21100.0,50.9927,50.9927,50.9642,50.9737,21100.0
2007-05-24 12:15:00,53.73,53.76,53.72,53.74,35200.0,50.9737,51.0022,50.9642,50.9832,35200.0
2007-05-24 12:20:00,53.75,53.78,53.72,53.75,40000.0,50.9927,51.0212,50.9642,50.9927,40000.0
2007-05-24 12:25:00,53.75,53.82,53.75,53.81,15600.0,50.9927,51.0591,50.9927,51.0496,15600.0
2007-05-24 12:30:00,53.81,53.83,53.71,53.73,30400.0,51.0496,51.0686,50.9547,50.9737,30400.0
2007-05-24 12:35:00,53.72,53.76,53.71,53.73,15800.0,50.9642,51.0022,50.9547,50.9737,15800.0
2007-05-24 12:40:00,53.73,53.76,53.72,53.74,15700.0,50.9737,51.0022,50.9642,50.9832,15700.0
2007-05-24 12:45:00,53.76,53.8,53.74,53.78,26100.0,51.0022,51.0401,50.9832,51.0212,26100.0
2007-05-24 12:50:00,53.77,53.77,53.74,53.76,10800.0,51.0117,51.0117,50.9832,51.0022,10800.0
2007-05-24 12:55:00,53.77,53.8,53.77,53.79,14700.0,51.0117,51.0401,51.0117,51.0306,14700.0
2007-05-24 13:00:00,53.81,53.82,53.77,53.77,14500.0,51.0496,51.0591,51.0117,51.0117,14500.0
2007-05-24 13:05:00,53.78,53.81,53.77,53.78,22100.0,51.0212,51.0496,51.0117,51.0212,22100.0
2007-05-24 13:10:00,53.79,53.8,53.77,53.77,22700.0,51.0306,51.0401,51.0117,51.0117,22700.0
2007-05-24 13:15:00,53.77,53.84,53.77,53.79,81600.0,51.0117,51.0781,51.0117,51.0306,81600.0
2007-05-24 13:20:00,53.79,53.86,53.79,53.85,61800.0,51.0306,51.0971,51.0306,51.0876,61800.0
2007-05-24 13:25:00,53.86,53.87,53.83,53.86,10800.0,51.0971,51.1065,51.0686,51.0971,10800.0
2007-05-24 13:30:00,53.86,53.89,53.85,53.86,11300.0,51.0971,51.1255,51.0876,51.0971,11300.0
2007-05-24 13:35:00,53.86,53.9,53.85,53.87,23400.0,51.0971,51.135,51.0876,51.1065,23400.0
2007-05-24 13:40:00,53.87,53.91,53.86,53.91,27700.0,51.1065,51.1445,51.0971,51.1445,27700.0
2007-05-24 13:45:00,53.91,53.95,53.9,53.93,14400.0,51.1445,51.1824,51.135,51.1635,14400.0
2007-05-24 13:50:00,53.92,53.93,53.85,53.88,33600.0,51.154,51.1635,51.0876,51.116,33600.0
2007-05-24 13:55:00,53.9,53.9,53.88,53.9,26000.0,51.135,51.135,51.116,51.135,26000.0
2007-05-24 14:00:00,53.9,53.9,53.85,53.87,13300.0,51.135,51.135,51.0876,51.1065,13300.0
2007-05-24 14:05:00,53.87,53.89,53.86,53.87,16000.0,51.1065,51.1255,51.0971,51.1065,16000.0
2007-05-24 14:10:00,53.88,53.9,53.82,53.83,24000.0,51.116,51.135,51.0591,51.0686,24000.0
2007-05-24 14:15:00,53.83,53.91,53.83,53.87,20200.0,51.0686,51.1445,51.0686,51.1065,20200.0
2007-05-24 14:20:00,53.88,53.96,53.88,53.94,33400.0,51.116,51.1919,51.116,51.173,33400.0
2007-05-24 14:25:00,53.94,53.94,53.87,53.89,19500.0,51.173,51.173,51.1065,51.1255,19500.0
2007-05-24 14:30:00,53.89,53.94,53.87,53.93,13100.0,51.1255,51.173,51.1065,51.1635,13100.0
2007-05-24 14:35:00,53.93,53.93,53.84,53.85,32300.0,51.1635,51.1635,51.0781,51.0876,32300.0
2007-05-24 14:40:00,53.85,53.92,53.84,53.91,29000.0,51.0876,51.154,51.0781,51.1445,29000.0
2007-05-24 14:45:00,53.91,53.91,53.85,53.9,23300.0,51.1445,51.1445,51.0876,51.135,23300.0
2007-05-24 14:50:00,53.88,53.88,53.85,53.88,11700.0,51.116,51.116,51.0876,51.116,11700.0
2007-05-24 14:55:00,53.87,53.87,53.8,53.83,23800.0,51.1065,51.1065,51.0401,51.0686,23800.0
2007-05-24 15:00:00,53.83,53.9,53.83,53.84,26200.0,51.0686,51.135,51.0686,51.0781,26200.0
2007-05-24 15:05:00,53.83,53.86,53.81,53.85,39200.0,51.0686,51.0971,51.0496,51.0876,39200.0
2007-05-24 15:10:00,53.84,53.84,53.79,53.83,46600.0,51.0781,51.0781,51.0306,51.0686,46600.0
2007-05-24 15:15:00,53.84,53.85,53.82,53.83,28500.0,51.0781,51.0876,51.0591,51.0686,28500.0
2007-05-24 15:20:00,53.84,53.85,53.81,53.83,55700.0,51.0781,51.0876,51.0496,51.0686,55700.0
2007-05-24 15:25:00,53.83,53.84,53.82,53.84,25300.0,51.0686,51.0781,51.0591,51.0781,25300.0
2007-05-24 15:30:00,53.84,53.85,53.83,53.85,34600.0,51.0781,51.0876,51.0686,51.0876,34600.0
2007-05-24 15:35:00,53.85,53.89,53.84,53.87,43100.0,51.0876,51.1255,51.0781,51.1065,43100.0
2007-05-24 15:40:00,53.88,53.88,53.84,53.85,39200.0,51.116,51.116,51.0781,51.0876,39200.0
2007-05-24 15:45:00,53.87,53.87,53.83,53.84,46600.0,51.1065,51.1065,51.0686,51.0781,46600.0
2007-05-24 15:50:00,53.84,53.87,53.83,53.86,70800.0,51.0781,51.1065,51.0686,51.0971,70800.0
2007-05-24 15:55:00,53.86,53.91,53.83,53.87,53400.0,51.0971,51.1445,51.0686,51.1065,53400.0
2007-05-25 09:30:00,53.5,54.0,53.5,53.64,18100.0,50.7555,51.2299,50.7555,50.8883,18100.0
2007-05-25 09:35:00,53.57,53.65,53.4,53.63,20400.0,50.8219,50.8978,50.6607,50.8789,20400.0
2007-05-25 09:40:00,53.6,53.6,53.49,53.54,8200.0,50.8504,50.8504,50.746,50.7935,8200.0
2007-05-25 09:45:00,53.55,53.62,53.55,53.58,6900.0,50.803,50.8694,50.803,50.8314,6900.0
2007-05-25 09:50:00,53.59,53.78,53.59,53.65,24700.0,50.8409,51.0212,50.8409,50.8978,24700.0
2007-05-25 09:55:00,53.65,53.67,53.62,53.64,12500.0,50.8978,50.9168,50.8694,50.8883,12500.0
2007-05-25 10:00:00,53.63,53.65,53.54,53.57,23800.0,50.8789,50.8978,50.7935,50.8219,23800.0
2007-05-25 10:05:00,53.55,53.61,53.49,53.6,10200.0,50.803,50.8599,50.746,50.8504,10200.0
2007-05-25 10:10:00,53.6,53.64,53.59,53.61,17300.0,50.8504,50.8883,50.8409,50.8599,17300.0
2007-05-25 10:15:00,53.64,53.72,53.64,53.69,7300.0,50.8883,50.9642,50.8883,50.9358,7300.0
2007-05-25 10:20:00,53.68,53.68,53.62,53.62,3600.0,50.9263,50.9263,50.8694,50.8694,3600.0
2007-05-25 10:25:00,53.61,53.62,53.58,53.59,10400.0,50.8599,50.8694,50.8314,50.8409,10400.0
2007-05-25 10:30:00,53.6,53.64,53.6,53.62,13800.0,50.8504,50.8883,50.8504,50.8694,13800.0
2007-05-25 10:35:00,53.62,53.79,53.61,53.79,20500.0,50.8694,51.0306,50.8599,51.0306,20500.0
2007-05-25 10:40:00,53.78,53.85,53.76,53.83,11600.0,51.0212,51.0876,51.0022,51.0686,11600.0
2007-05-25 10:45:00,53.83,53.83,53.8,53.8,8000.0,51.0686,51.0686,51.0401,51.0401,8000.0
2007-05-25 10:50:00,53.81,53.85,53.79,53.81,18200.0,51.0496,51.0876,51.0306,51.0496,18200.0
2007-05-25 10:55:00,53.81,53.94,53.79,53.91,34100.0,51.0496,51.173,51.0306,51.1445,34100.0
2007-05-25 11:00:00,53.92,54.0,53.92,53.96,17200.0,51.154,51.2299,51.154,51.1919,17200.0
2007-05-25 11:05:00,53.97,54.02,53.93,53.95,24300.0,51.2014,51.2488,51.1635,51.1824,24300.0
2007-05-25 11:10:00,53.95,54.0,53.95,53.99,7300.0,51.1824,51.2299,51.1824,51.2204,7300.0
2007-05-25 11:15:00,53.99,54.0,53.97,53.97,8100.0,51.2204,51.2299,51.2014,51.2014,8100.0
2007-05-25 11:20:00,53.96,53.96,53.94,53.94,6600.0,51.1919,51.1919,51.173,51.173,6600.0
2007-05-25 11:25:00,53.92,53.92,53.86,53.86,11300.0,51.154,51.154,51.0971,51.0971,11300.0
2007-05-25 11:30:00,53.87,53.87,53.86,53.86,9500.0,51.1065,51.1065,51.0971,51.0971,9500.0
2007-05-25 11:35:00,53.86,53.91,53.86,53.9,5900.0,51.0971,51.1445,51.0971,51.135,5900.0
2007-05-25 11:40:00,53.91,53.91,53.87,53.88,2900.0,51.1445,51.1445,51.1065,51.116,2900.0
2007-05-25 11:45:00,53.87,53.89,53.83,53.86,18700.0,51.1065,51.1255,51.0686,51.0971,18700.0
2007-05-25 11:50:00,53.86,53.88,53.79,53.86,11600.0,51.0971,51.116,51.0306,51.0971,11600.0
2007-05-25 11:55:00,53.84,53.88,53.77,53.86,12700.0,51.0781,51.116,51.0117,51.0971,12700.0
2007-05-25 12:00:00,53.84,53.84,53.83,53.83,3800.0,51.0781,51.0781,51.0686,51.0686,3800.0
2007-05-25 12:05:00,53.81,53.84,53.76,53.82,7900.0,51.0496,51.0781,51.0022,51.0591,7900.0
2007-05-25 12:10:00,53.81,53.81,53.67,53.72,14600.0,51.0496,51.0496,50.9168,50.9642,14600.0
2007-05-25 12:15:00,53.72,53.75,53.7,53.71,3000.0,50.9642,50.9927,50.9453,50.9547,3000.0
2007-05-25 12:20:00,53.71,53.74,53.71,53.72,3300.0,50.9547,50.9832,50.9547,50.9642,3300.0
2007-05-25 12:25:00,53.72,53.72,53.59,53.6,10200.0,50.9642,50.9642,50.8409,50.8504,10200.0
2007-05-25 12:30:00,53.62,53.74,53.61,53.74,8000.0,50.8694,50.9832,50.8599,50.9832,8000.0
2007-05-25 12:35:00,53.73,53.83,53.73,53.79,3600.0,50.9737,51.0686,50.9737,51.0306,3600.0
2007-05-25 12:40:00,53.8,53.82,53.78,53.82,2500.0,51.0401,51.0591,51.0212,51.0591,2500.0
2007-05-25 12:45:00,53.8,53.81,53.78,53.78,1800.0,51.0401,51.0496,51.0212,51.0212,1800.0
2007-05-25 12:50:00,53.79,53.79,53.72,53.73,1400.0,51.0306,51.0306,50.9642,50.9737,1400.0
2007-05-25 12:55:00,53.73,53.8,53.66,53.66,12600.0,50.9737,51.0401,50.9073,50.9073,12600.0
2007-05-25 13:00:00,53.65,53.74,53.65,53.73,19000.0,50.8978,50.9832,50.8978,50.9737,19000.0
2007-05-25 13:05:00,53.74,53.81,53.74,53.8,4400.0,50.9832,51.0496,50.9832,51.0401,4400.0
2007-05-25 13:10:00,53.81,53.9,53.81,53.89,8500.0,51.0496,51.135,51.0496,51.1255,8500.0
2007-05-25 13:15:00,53.89,53.91,53.87,53.87,7800.0,51.1255,51.1445,51.1065,51.1065,7800.0
2007-05-25 13:20:00,53.88,53.9,53.8,53.85,17100.0,51.116,51.135,51.0401,51.0876,17100.0
2007-05-25 13:25:00,53.85,53.86,53.82,53.82,4500.0,51.0876,51.0971,51.0591,51.0591,4500.0
2007-05-25 13:30:00,53.82,53.86,53.82,53.85,10700.0,51.0591,51.0971,51.0591,51.0876,10700.0
2007-05-25 13:35:00,53.82,53.84,53.8,53.82,2200.0,51.0591,51.0781,51.0401,51.0591,2200.0
2007-05-25 13:40:00,53.82,53.84,53.8,53.82,2100.0,51.0591,51.0781,51.0401,51.0591,2100.0
2007-05-25 13:45:00,53.82,53.82,53.77,53.8,10900.0,51.0591,51.0591,51.0117,51.0401,10900.0
2007-05-25 13:50:00,53.8,53.84,53.79,53.83,13000.0,51.0401,51.0781,51.0306,51.0686,13000.0
2007-05-25 13:55:00,53.82,53.83,53.8,53.82,2700.0,51.0591,51.0686,51.0401,51.0591,2700.0
2007-05-25 14:00:00,53.82,53.83,53.81,53.82,8800.0,51.0591,51.0686,51.0496,51.0591,8800.0
2007-05-25 14:05:00,53.83,53.86,53.81,53.84,30000.0,51.0686,51.0971,51.0496,51.0781,30000.0
2007-05-25 14:10:00,53.83,53.88,53.81,53.84,8900.0,51.0686,51.116,51.0496,51.0781,8900.0
2007-05-25 14:15:00,53.82,53.86,53.76,53.84,17400.0,51.0591,51.0971,51.0022,51.0781,17400.0
2007-05-25 14:20:00,53.85,53.87,53.85,53.87,4200.0,51.0876,51.1065,51.0876,51.1065,4200.0
2007-05-25 14:25:00,53.87,53.9,53.86,53.87,8600.0,51.1065,51.135,51.0971,51.1065,8600.0
2007-05-25 14:30:00,53.87,53.9,53.86,53.89,10700.0,51.1065,51.135,51.0971,51.1255,10700.0
2007-05-25 14:35:00,53.9,53.9,53.89,53.9,8400.0,51.135,51.135,51.1255,51.135,8400.0
2007-05-25 14:40:00,53.9,53.96,53.89,53.96,10300.0,51.135,51.1919,51.1255,51.1919,10300.0
2007-05-25 14:45:00,53.96,53.96,53.88,53.89,16700.0,51.1919,51.1919,51.116,51.1255,16700.0
2007-05-25 14:50:00,53.9,53.9,53.84,53.86,14100.0,51.135,51.135,51.0781,51.0971,14100.0
2007-05-25 14:55:00,53.87,53.9,53.87,53.89,11200.0,51.1065,51.135,51.1065,51.1255,11200.0
2007-05-25 15:00:00,53.88,53.9,53.88,53.89,9000.0,51.116,51.135,51.116,51.1255,9000.0
2007-05-25 15:05:00,53.89,53.89,53.87,53.89,6800.0,51.1255,51.1255,51.1065,51.1255,6800.0
2007-05-25 15:10:00,53.89,53.92,53.85,53.85,15000.0,51.1255,51.154,51.0876,51.0876,15000.0
2007-05-25 15:15:00,53.86,53.9,53.83,53.9,11900.0,51.0971,51.135,51.0686,51.135,11900.0
2007-05-25 15:20:00,53.89,53.93,53.87,53.9,20700.0,51.1255,51.1635,51.1065,51.135,20700.0
2007-05-25 15:25:00,53.92,53.92,53.88,53.9,12500.0,51.154,51.154,51.116,51.135,12500.0
2007-05-25 15:30:00,53.9,53.92,53.9,53.91,12700.0,51.135,51.154,51.135,51.1445,12700.0
2007-05-25 15:35:00,53.92,53.92,53.89,53.91,15100.0,51.154,51.154,51.1255,51.1445,15100.0
2007-05-25 15:40:00,53.9,53.93,53.89,53.93,46000.0,51.135,51.1635,51.1255,51.1635,46000.0
2007-05-25 15:45:00,53.92,53.92,53.88,53.9,17000.0,51.154,51.154,51.116,51.135,17000.0
2007-05-25 15:50:00,53.9,53.97,53.9,53.93,51500.0,51.135,51.2014,51.135,51.1635,51500.0
2007-05-25 15:55:00,53.93,54.0,53.92,53.95,33400.0,51.1635,51.2299,51.154,51.1824,33400.0
2007-05-29 09:30:00,53.61,54.2,53.61,54.19,74400.0,50.8599,51.4196,50.8599,51.4101,74400.0
2007-05-29 09:35:00,54.2,54.9,54.2,54.59,113200.0,51.4196,52.0837,51.4196,51.7896,113200.0
2007-05-29 09:40:00,54.59,54.6,54.34,54.4,46100.0,51.7896,51.7991,51.5524,51.6094,46100.0
2007-05-29 09:45:00,54.41,54.41,54.2,54.2,105400.0,51.6188,51.6188,51.4196,51.4196,105400.0
2007-05-29 09:50:00,54.25,54.3,54.09,54.09,35800.0,51.467,51.5145,51.3153,51.3153,35800.0
2007-05-29 09:55:00,54.11,54.26,54.06,54.14,23900.0,51.3342,51.4765,51.2868,51.3627,23900.0
2007-05-29 10:00:00,54.14,54.3,54.1,54.3,37500.0,51.3627,51.5145,51.3247,51.5145,37500.0
2007-05-29 10:05:00,54.3,54.34,54.11,54.11,38900.0,51.5145,51.5524,51.3342,51.3342,38900.0
2007-05-29 10:10:00,54.11,54.13,54.02,54.1,24800.0,51.3342,51.3532,51.2488,51.3247,24800.0
2007-05-29 10:15:00,54.1,54.14,54.09,54.13,16900.0,51.3247,51.3627,51.3153,51.3532,16900.0
2007-05-29 10:20:00,54.11,54.17,54.1,54.1,17400.0,51.3342,51.3912,51.3247,51.3247,17400.0
2007-05-29 10:25:00,54.1,54.14,54.07,54.14,15800.0,51.3247,51.3627,51.2963,51.3627,15800.0
2007-05-29 10:30:00,54.14,54.2,54.13,54.13,13600.0,51.3627,51.4196,51.3532,51.3532,13600.0
2007-05-29 10:35:00,54.13,54.22,54.11,54.21,10600.0,51.3532,51.4386,51.3342,51.4291,10600.0
2007-05-29 10:40:00,54.23,54.25,54.17,54.2,11900.0,51.4481,51.467,51.3912,51.4196,11900.0
2007-05-29 10:45:00,54.19,54.22,54.18,54.22,6200.0,51.4101,51.4386,51.4006,51.4386,6200.0
2007-05-29 10:50:00,54.22,54.22,54.13,54.2,16000.0,51.4386,51.4386,51.3532,51.4196,16000.0
2007-05-29 10:55:00,54.2,54.23,54.11,54.12,17000.0,51.4196,51.4481,51.3342,51.3437,17000.0
2007-05-29 11:00:00,54.12,54.14,54.06,54.09,18000.0,51.3437,51.3627,51.2868,51.3153,18000.0
2007-05-29 11:05:00,54.07,54.08,54.04,54.04,7900.0,51.2963,51.3058,51.2678,51.2678,7900.0
2007-05-29 11:10:00,54.04,54.05,54.0,54.05,27000.0,51.2678,51.2773,51.2299,51.2773,27000.0
2007-05-29 11:15:00,54.02,54.02,53.94,53.99,34600.0,51.2488,51.2488,51.173,51.2204,34600.0
2007-05-29 11:20:00,53.98,53.99,53.91,53.92,19800.0,51.2109,51.2204,51.1445,51.154,19800.0
2007-05-29 11:25:00,53.92,53.92,53.83,53.85,26200.0,51.154,51.154,51.0686,51.0876,26200.0
2007-05-29 11:30:00,53.86,54.02,53.86,54.0,46600.0,51.0971,51.2488,51.0971,51.2299,46600.0
2007-05-29 11:35:00,54.03,54.03,53.98,54.0,23000.0,51.2583,51.2583,51.2109,51.2299,23000.0
2007-05-29 11:40:00,54.02,54.03,53.95,53.98,22900.0,51.2488,51.2583,51.1824,51.2109,22900.0
2007-05-29 11:45:00,53.98,54.0,53.95,53.95,5300.0,51.2109,51.2299,51.1824,51.1824,5300.0
2007-05-29 11:50:00,53.93,53.95,53.9,53.9,8500.0,51.1635,51.1824,51.135,51.135,8500.0
2007-05-29 11:55:00,53.9,53.9,53.8,53.8,16800.0,51.135,51.135,51.0401,51.0401,16800.0
2007-05-29 12:00:00,53.8,53.8,53.7,53.74,26600.0,51.0401,51.0401,50.9453,50.9832,26600.0
2007-05-29 12:05:00,53.75,53.79,53.71,53.79,14700.0,50.9927,51.0306,50.9547,51.0306,14700.0
2007-05-29 12:10:00,53.75,53.81,53.74,53.74,8500.0,50.9927,51.0496,50.9832,50.9832,8500.0
2007-05-29 12:15:00,53.74,53.75,53.7,53.73,8000.0,50.9832,50.9927,50.9453,50.9737,8000.0
2007-05-29 12:20:00,53.74,53.79,53.73,53.73,7400.0,50.9832,51.0306,50.9737,50.9737,7400.0
2007-05-29 12:25:00,53.75,53.76,53.69,53.7,10800.0,50.9927,51.0022,50.9358,50.9453,10800.0
2007-05-29 12:30:00,53.7,53.79,53.66,53.77,25600.0,50.9453,51.0306,50.9073,51.0117,25600.0
2007-05-29 12:35:00,53.75,53.76,53.71,53.72,15900.0,50.9927,51.0022,50.9547,50.9642,15900.0
2007-05-29 12:40:00,53.71,53.73,53.65,53.72,13700.0,50.9547,50.9737,50.8978,50.9642,13700.0
2007-05-29 12:45:00,53.73,53.77,53.69,53.69,5700.0,50.9737,51.0117,50.9358,50.9358,5700.0
2007-05-29 12:50:00,53.72,53.76,53.72,53.74,7800.0,50.9642,51.0022,50.9642,50.9832,7800.0
2007-05-29 12:55:00,53.73,53.79,53.72,53.78,9800.0,50.9737,51.0306,50.9642,51.0212,9800.0
2007-05-29 13:00:00,53.78,53.78,53.75,53.77,5500.0,51.0212,51.0212,50.9927,51.0117,5500.0
2007-05-29 13:05:00,53.77,53.81,53.77,53.8,5400.0,51.0117,51.0496,51.0117,51.0401,5400.0
2007-05-29 13:10:00,53.81,53.83,53.79,53.79,10100.0,51.0496,51.0686,51.0306,51.0306,10100.0
2007-05-29 13:15:00,53.77,53.79,53.73,53.73,9000.0,51.0117,51.0306,50.9737,50.9737,9000.0
2007-05-29 13:20:00,53.73,53.76,53.62,53.63,37200.0,50.9737,51.0022,50.8694,50.8789,37200.0
2007-05-29 13:25:00,53.65,53.72,53.62,53.72,21100.0,50.8978,50.9642,50.8694,50.9642,21100.0
2007-05-29 13:30:00,53.71,53.76,53.71,53.74,8000.0,50.9547,51.0022,50.9547,50.9832,8000.0
2007-05-29 13:35:00,53.74,53.78,53.71,53.71,11000.0,50.9832,51.0212,50.9547,50.9547,11000.0
2007-05-29 13:40:00,53.71,53.76,53.71,53.75,5900.0,50.9547,51.0022,50.9547,50.9927,5900.0
2007-05-29 13:45:00,53.77,53.83,53.76,53.8,25100.0,51.0117,51.0686,51.0022,51.0401,25100.0
2007-05-29 13:50:00,53.8,53.84,53.79,53.84,8700.0,51.0401,51.0781,51.0306,51.0781,8700.0
2007-05-29 13:55:00,53.83,53.89,53.82,53.89,6700.0,51.0686,51.1255,51.0591,51.1255,6700.0
2007-05-29 14:00:00,53.88,53.89,53.81,53.86,11600.0,51.116,51.1255,51.0496,51.0971,11600.0
2007-05-29 14:05:00,53.85,53.9,53.84,53.89,23300.0,51.0876,51.135,51.0781,51.1255,23300.0
2007-05-29 14:10:00,53.89,53.89,53.88,53.88,8900.0,51.1255,51.1255,51.116,51.116,8900.0
2007-05-29 14:15:00,53.88,53.88,53.8,53.88,23000.0,51.116,51.116,51.0401,51.116,23000.0
2007-05-29 14:20:00,53.86,53.9,53.86,53.89,7400.0,51.0971,51.135,51.0971,51.1255,7400.0
2007-05-29 14:25:00,53.88,53.89,53.85,53.88,37400.0,51.116,51.1255,51.0876,51.116,37400.0
2007-05-29 14:30:00,53.88,53.89,53.84,53.87,18300.0,51.116,51.1255,51.0781,51.1065,18300.0
2007-05-29 14:35:00,53.88,53.92,53.87,53.91,11100.0,51.116,51.154,51.1065,51.1445,11100.0
2007-05-29 14:40:00,53.91,53.97,53.91,53.96,14600.0,51.1445,51.2014,51.1445,51.1919,14600.0
2007-05-29 14:45:00,53.96,54.0,53.94,54.0,15800.0,51.1919,51.2299,51.173,51.2299,15800.0
2007-05-29 14:50:00,54.0,54.0,53.98,54.0,10800.0,51.2299,51.2299,51.2109,51.2299,10800.0
2007-05-29 14:55:00,53.99,54.02,53.99,54.01,13100.0,51.2204,51.2488,51.2204,51.2394,13100.0
2007-05-29 15:00:00,54.0,54.07,54.0,54.05,21200.0,51.2299,51.2963,51.2299,51.2773,21200.0
2007-05-29 15:05:00,54.04,54.04,53.98,54.02,11400.0,51.2678,51.2678,51.2109,51.2488,11400.0
2007-05-29 15:10:00,54.01,54.03,54.0,54.03,9700.0,51.2394,51.2583,51.2299,51.2583,9700.0
2007-05-29 15:15:00,54.02,54.06,54.0,54.04,8000.0,51.2488,51.2868,51.2299,51.2678,8000.0
2007-05-29 15:20:00,54.02,54.03,53.98,54.01,8100.0,51.2488,51.2583,51.2109,51.2394,8100.0
2007-05-29 15:25:00,54.03,54.03,54.0,54.0,8700.0,51.2583,51.2583,51.2299,51.2299,8700.0
2007-05-29 15:30:00,54.0,54.0,53.94,54.0,17900.0,51.2299,51.2299,51.173,51.2299,17900.0
2007-05-29 15:35:00,54.0,54.01,53.99,54.01,19600.0,51.2299,51.2394,51.2204,51.2394,19600.0
2007-05-29 15:40:00,53.99,54.03,53.99,54.01,28000.0,51.2204,51.2583,51.2204,51.2394,28000.0
2007-05-29 15:45:00,54.01,54.03,54.0,54.0,8300.0,51.2394,51.2583,51.2299,51.2299,8300.0
2007-05-29 15:50:00,54.0,54.07,54.0,54.06,15500.0,51.2299,51.2963,51.2299,51.2868,15500.0
2007-05-29 15:55:00,54.05,54.05,54.0,54.03,21700.0,51.2773,51.2773,51.2299,51.2583,21700.0
2007-05-30 09:30:00,54.06,54.06,54.0,54.02,31400.0,51.2868,51.2868,51.2299,51.2488,31400.0
2007-05-30 09:35:00,54.01,54.16,53.88,54.16,24600.0,51.2394,51.3817,51.116,51.3817,24600.0
2007-05-30 09:40:00,54.11,54.24,53.89,53.92,121000.0,51.3342,51.4576,51.1255,51.154,121000.0
2007-05-30 09:45:00,53.9,53.95,53.89,53.94,22100.0,51.135,51.1824,51.1255,51.173,22100.0
2007-05-30 09:50:00,53.93,53.97,53.91,53.95,24500.0,51.1635,51.2014,51.1445,51.1824,24500.0
2007-05-30 09:55:00,53.94,53.95,53.87,53.92,23200.0,51.173,51.1824,51.1065,51.154,23200.0
2007-05-30 10:00:00,53.92,53.98,53.9,53.92,26900.0,51.154,51.2109,51.135,51.154,26900.0
2007-05-30 10:05:00,53.92,53.95,53.9,53.92,20700.0,51.154,51.1824,51.135,51.154,20700.0
2007-05-30 10:10:00,53.93,54.0,53.92,53.95,91200.0,51.1635,51.2299,51.154,51.1824,91200.0
2007-05-30 10:15:00,53.96,54.0,53.94,53.94,18000.0,51.1919,51.2299,51.173,51.173,18000.0
2007-05-30 10:20:00,53.96,53.97,53.87,53.93,17200.0,51.1919,51.2014,51.1065,51.1635,17200.0
2007-05-30 10:25:00,53.94,53.98,53.91,53.97,13000.0,51.173,51.2109,51.1445,51.2014,13000.0
2007-05-30 10:30:00,53.97,53.97,53.89,53.9,23400.0,51.2014,51.2014,51.1255,51.135,23400.0
2007-05-30 10:35:00,53.9,53.98,53.9,53.95,29300.0,51.135,51.2109,51.135,51.1824,29300.0
2007-05-30 10:40:00,53.95,53.96,53.92,53.95,13600.0,51.1824,51.1919,51.154,51.1824,13600.0
2007-05-30 10:45:00,53.96,53.99,53.95,53.97,25300.0,51.1919,51.2204,51.1824,51.2014,25300.0
2007-05-30 10:50:00,53.97,53.97,53.92,53.94,11200.0,51.2014,51.2014,51.154,51.173,11200.0
2007-05-30 10:55:00,53.95,53.98,53.92,53.97,23100.0,51.1824,51.2109,51.154,51.2014,23100.0
2007-05-30 11:00:00,53.95,53.99,53.92,53.93,47900.0,51.1824,51.2204,51.154,51.1635,47900.0
2007-05-30 11:05:00,53.92,53.97,53.92,53.95,18500.0,51.154,51.2014,51.154,51.1824,18500.0
2007-05-30 11:10:00,53.95,53.95,53.9,53.91,10100.0,51.1824,51.1824,51.135,51.1445,10100.0
2007-05-30 11:15:00,53.9,53.95,53.9,53.94,13000.0,51.135,51.1824,51.135,51.173,13000.0
2007-05-30 11:20:00,53.95,53.98,53.92,53.95,31700.0,51.1824,51.2109,51.154,51.1824,31700.0
2007-05-30 11:25:00,53.95,53.97,53.93,53.97,11600.0,51.1824,51.2014,51.1635,51.2014,11600.0
2007-05-30 11:30:00,53.96,53.97,53.9,53.9,16600.0,51.1919,51.2014,51.135,51.135,16600.0
2007-05-30 11:35:00,53.91,53.92,53.9,53.92,8200.0,51.1445,51.154,51.135,51.154,8200.0
2007-05-30 11:40:00,53.92,53.97,53.91,53.92,67600.0,51.154,51.2014,51.1445,51.154,67600.0
2007-05-30 11:45:00,53.95,53.95,53.9,53.9,8200.0,51.1824,51.1824,51.135,51.135,8200.0
2007-05-30 11:50:00,53.9,53.95,53.9,53.93,6100.0,51.135,51.1824,51.135,51.1635,6100.0
2007-05-30 11:55:00,53.94,53.94,53.91,53.91,6000.0,51.173,51.173,51.1445,51.1445,6000.0
2007-05-30 12:00:00,53.91,53.94,53.9,53.91,8800.0,51.1445,51.173,51.135,51.1445,8800.0
2007-05-30 12:05:00,53.93,53.94,53.9,53.91,6400.0,51.1635,51.173,51.135,51.1445,6400.0
2007-05-30 12:10:00,53.92,53.94,53.91,53.91,3200.0,51.154,51.173,51.1445,51.1445,3200.0
2007-05-30 12:15:00,53.91,53.95,53.91,53.94,4200.0,51.1445,51.1824,51.1445,51.173,4200.0
2007-05-30 12:20:00,53.93,53.95,53.92,53.92,5800.0,51.1635,51.1824,51.154,51.154,5800.0
2007-05-30 12:25:00,53.95,53.96,53.93,53.93,35100.0,51.1824,51.1919,51.1635,51.1635,35100.0
2007-05-30 12:30:00,53.94,53.95,53.93,53.93,50400.0,51.173,51.1824,51.1635,51.1635,50400.0
2007-05-30 12:35:00,53.93,53.94,53.9,53.9,9700.0,51.1635,51.173,51.135,51.135,9700.0
2007-05-30 12:40:00,53.9,53.91,53.84,53.84,13300.0,51.135,51.1445,51.0781,51.0781,13300.0
2007-05-30 12:45:00,53.84,53.94,53.8,53.91,28600.0,51.0781,51.173,51.0401,51.1445,28600.0
2007-05-30 12:50:00,53.91,53.93,53.85,53.89,13500.0,51.1445,51.1635,51.0876,51.1255,13500.0
2007-05-30 12:55:00,53.89,53.91,53.84,53.87,11500.0,51.1255,51.1445,51.0781,51.1065,11500.0
2007-05-30 13:00:00,53.88,53.91,53.85,53.89,17800.0,51.116,51.1445,51.0876,51.1255,17800.0
2007-05-30 13:05:00,53.9,53.91,53.87,53.87,9400.0,51.135,51.1445,51.1065,51.1065,9400.0
2007-05-30 13:10:00,53.89,53.89,53.83,53.83,20100.0,51.1255,51.1255,51.0686,51.0686,20100.0
2007-05-30 13:15:00,53.84,53.87,53.82,53.87,16800.0,51.0781,51.1065,51.0591,51.1065,16800.0
2007-05-30 13:20:00,53.85,53.89,53.85,53.89,10600.0,51.0876,51.1255,51.0876,51.1255,10600.0
2007-05-30 13:25:00,53.89,53.92,53.86,53.92,7300.0,51.1255,51.154,51.0971,51.154,7300.0
2007-05-30 13:30:00,53.92,53.95,53.89,53.95,21000.0,51.154,51.1824,51.1255,51.1824,21000.0
2007-05-30 13:35:00,53.95,53.97,53.9,53.97,45400.0,51.1824,51.2014,51.135,51.2014,45400.0
2007-05-30 13:40:00,53.96,54.0,53.89,53.96,40200.0,51.1919,51.2299,51.1255,51.1919,40200.0
2007-05-30 13:45:00,53.97,54.07,53.94,53.98,23500.0,51.2014,51.2963,51.173,51.2109,23500.0
2007-05-30 13:50:00,54.01,54.02,53.9,53.97,20100.0,51.2394,51.2488,51.135,51.2014,20100.0
2007-05-30 13:55:00,53.95,53.99,53.94,53.99,6100.0,51.1824,51.2204,51.173,51.2204,6100.0
2007-05-30 14:00:00,53.99,54.05,53.9,53.93,20900.0,51.2204,51.2773,51.135,51.1635,20900.0
2007-05-30 14:05:00,53.93,54.03,53.85,53.96,20000.0,51.1635,51.2583,51.0876,51.1919,20000.0
2007-05-30 14:10:00,53.96,54.07,53.92,53.95,30000.0,51.1919,51.2963,51.154,51.1824,30000.0
2007-05-30 14:15:00,53.93,54.0,53.9,53.96,19400.0,51.1635,51.2299,51.135,51.1919,19400.0
2007-05-30 14:20:00,53.98,53.98,53.85,53.9,6500.0,51.2109,51.2109,51.0876,51.135,6500.0
2007-05-30 14:25:00,53.92,54.09,53.92,54.06,21100.0,51.154,51.3153,51.154,51.2868,21100.0
2007-05-30 14:30:00,54.06,54.15,54.01,54.12,15500.0,51.2868,51.3722,51.2394,51.3437,15500.0
2007-05-30 14:35:00,54.11,54.15,54.11,54.11,13700.0,51.3342,51.3722,51.3342,51.3342,13700.0
2007-05-30 14:40:00,54.11,54.17,54.1,54.12,24600.0,51.3342,51.3912,51.3247,51.3437,24600.0
2007-05-30 14:45:00,54.15,54.15,54.13,54.14,4000.0,51.3722,51.3722,51.3532,51.3627,4000.0
2007-05-30 14:50:00,54.12,54.12,54.08,54.09,109400.0,51.3437,51.3437,51.3058,51.3153,109400.0
2007-05-30 14:55:00,54.09,54.14,54.08,54.13,26100.0,51.3153,51.3627,51.3058,51.3532,26100.0
2007-05-30 15:00:00,54.14,54.14,54.1,54.1,18300.0,51.3627,51.3627,51.3247,51.3247,18300.0
2007-05-30 15:05:00,54.1,54.13,54.04,54.09,11200.0,51.3247,51.3532,51.2678,51.3153,11200.0
2007-05-30 15:10:00,54.1,54.11,54.07,54.08,9400.0,51.3247,51.3342,51.2963,51.3058,9400.0
2007-05-30 15:15:00,54.08,54.13,54.08,54.1,5700.0,51.3058,51.3532,51.3058,51.3247,5700.0
2007-05-30 15:20:00,54.1,54.11,54.04,54.04,4900.0,51.3247,51.3342,51.2678,51.2678,4900.0
2007-05-30 15:25:00,54.05,54.09,54.02,54.09,13700.0,51.2773,51.3153,51.2488,51.3153,13700.0
2007-05-30 15:30:00,54.09,54.12,54.07,54.09,24600.0,51.3153,51.3437,51.2963,51.3153,24600.0
2007-05-30 15:35:00,54.1,54.12,54.08,54.1,10700.0,51.3247,51.3437,51.3058,51.3247,10700.0
2007-05-30 15:40:00,54.09,54.14,54.08,54.08,70300.0,51.3153,51.3627,51.3058,51.3058,70300.0
2007-05-30 15:45:00,54.1,54.12,54.04,54.04,180300.0,51.3247,51.3437,51.2678,51.2678,180300.0
2007-05-30 15:50:00,54.05,54.11,54.04,54.08,31900.0,51.2773,51.3342,51.2678,51.3058,31900.0
2007-05-30 15:55:00,54.08,54.14,54.07,54.1,74700.0,51.3058,51.3627,51.2963,51.3247,74700.0
2007-05-31 09:30:00,54.13,54.2,54.05,54.05,36000.0,51.3532,51.4196,51.2773,51.2773,36000.0
2007-05-31 09:35:00,54.06,54.16,54.0,54.06,11800.0,51.2868,51.3817,51.2299,51.2868,11800.0
2007-05-31 09:40:00,54.06,54.18,54.03,54.08,185100.0,51.2868,51.4006,51.2583,51.3058,185100.0
2007-05-31 09:45:00,54.1,54.12,54.08,54.08,19800.0,51.3247,51.3437,51.3058,51.3058,19800.0
2007-05-31 09:50:00,54.09,54.19,54.06,54.11,17600.0,51.3153,51.4101,51.2868,51.3342,17600.0
2007-05-31 09:55:00,54.12,54.14,54.08,54.11,11800.0,51.3437,51.3627,51.3058,51.3342,11800.0
2007-05-31 10:00:00,54.11,54.14,54.07,54.08,13300.0,51.3342,51.3627,51.2963,51.3058,13300.0
2007-05-31 10:05:00,54.08,54.12,54.08,54.1,10300.0,51.3058,51.3437,51.3058,51.3247,10300.0
2007-05-31 10:10:00,54.1,54.13,54.07,54.09,86500.0,51.3247,51.3532,51.2963,51.3153,86500.0
2007-05-31 10:15:00,54.1,54.12,54.08,54.08,112000.0,51.3247,51.3437,51.3058,51.3058,112000.0
2007-05-31 10:20:00,54.08,54.1,54.07,54.1,93500.0,51.3058,51.3247,51.2963,51.3247,93500.0
2007-05-31 10:25:00,54.09,54.21,54.09,54.2,39300.0,51.3153,51.4291,51.3153,51.4196,39300.0
2007-05-31 10:30:00,54.2,54.21,54.15,54.19,15700.0,51.4196,51.4291,51.3722,51.4101,15700.0
2007-05-31 10:35:00,54.19,54.21,54.18,54.2,10800.0,51.4101,51.4291,51.4006,51.4196,10800.0
2007-05-31 10:40:00,54.2,54.24,54.19,54.24,9700.0,51.4196,51.4576,51.4101,51.4576,9700.0
2007-05-31 10:45:00,54.25,54.27,54.22,54.24,29100.0,51.467,51.486,51.4386,51.4576,29100.0
2007-05-31 10:50:00,54.25,54.27,54.24,54.25,12100.0,51.467,51.486,51.4576,51.467,12100.0
2007-05-31 10:55:00,54.25,54.26,54.19,54.21,12000.0,51.467,51.4765,51.4101,51.4291,12000.0
2007-05-31 11:00:00,54.19,54.21,54.17,54.18,12700.0,51.4101,51.4291,51.3912,51.4006,12700.0
2007-05-31 11:05:00,54.17,54.21,54.16,54.21,8600.0,51.3912,51.4291,51.3817,51.4291,8600.0
2007-05-31 11:10:00,54.2,54.23,54.19,54.19,11100.0,51.4196,51.4481,51.4101,51.4101,11100.0
2007-05-31 11:15:00,54.2,54.22,54.2,54.21,11700.0,51.4196,51.4386,51.4196,51.4291,11700.0
2007-05-31 11:20:00,54.22,54.27,54.2,54.27,14100.0,51.4386,51.486,51.4196,51.486,14100.0
2007-05-31 11:25:00,54.26,54.36,54.26,54.29,10900.0,51.4765,51.5714,51.4765,51.505,10900.0
2007-05-31 11:30:00,54.31,54.33,54.3,54.33,6300.0,51.524,51.5429,51.5145,51.5429,6300.0
2007-05-31 11:35:00,54.32,54.35,54.32,54.35,8500.0,51.5335,51.5619,51.5335,51.5619,8500.0
2007-05-31 11:40:00,54.35,54.36,54.33,54.35,13900.0,51.5619,51.5714,51.5429,51.5619,13900.0
2007-05-31 11:45:00,54.34,54.35,54.32,54.32,12600.0,51.5524,51.5619,51.5335,51.5335,12600.0
2007-05-31 11:50:00,54.3,54.34,54.22,54.25,32400.0,51.5145,51.5524,51.4386,51.467,32400.0
2007-05-31 11:55:00,54.25,54.28,54.21,54.28,21000.0,51.467,51.4955,51.4291,51.4955,21000.0
2007-05-31 12:00:00,54.28,54.35,54.26,54.28,10100.0,51.4955,51.5619,51.4765,51.4955,10100.0
2007-05-31 12:05:00,54.3,54.35,54.28,54.35,9600.0,51.5145,51.5619,51.4955,51.5619,9600.0
2007-05-31 12:10:00,54.35,54.46,54.34,54.46,31100.0,51.5619,51.6663,51.5524,51.6663,31100.0
2007-05-31 12:15:00,54.46,54.5,54.46,54.47,16700.0,51.6663,51.7042,51.6663,51.6758,16700.0
2007-05-31 12:20:00,54.47,54.49,54.45,54.47,18400.0,51.6758,51.6947,51.6568,51.6758,18400.0
2007-05-31 12:25:00,54.47,54.51,54.47,54.5,35600.0,51.6758,51.7137,51.6758,51.7042,35600.0
2007-05-31 12:30:00,54.49,54.54,54.49,54.54,24200.0,51.6947,51.7422,51.6947,51.7422,24200.0
2007-05-31 12:35:00,54.54,54.58,54.52,54.57,10200.0,51.7422,51.7801,51.7232,51.7706,10200.0
2007-05-31 12:40:00,54.57,54.6,54.55,54.59,13200.0,51.7706,51.7991,51.7517,51.7896,13200.0
2007-05-31 12:45:00,54.58,54.66,54.57,54.58,32600.0,51.7801,51.856,51.7706,51.7801,32600.0
2007-05-31 12:50:00,54.59,54.61,54.49,54.52,35500.0,51.7896,51.8086,51.6947,51.7232,35500.0
2007-05-31 12:55:00,54.51,54.6,54.51,54.59,21300.0,51.7137,51.7991,51.7137,51.7896,21300.0
2007-05-31 13:00:00,54.6,54.64,54.56,54.57,20300.0,51.7991,51.837,51.7611,51.7706,20300.0
2007-05-31 13:05:00,54.57,54.57,54.4,54.42,35700.0,51.7706,51.7706,51.6094,51.6283,35700.0
2007-05-31 13:10:00,54.42,54.5,54.42,54.5,18900.0,51.6283,51.7042,51.6283,51.7042,18900.0
2007-05-31 13:15:00,54.48,54.49,54.43,54.47,22500.0,51.6852,51.6947,51.6378,51.6758,22500.0
2007-05-31 13:20:00,54.46,54.48,54.43,54.46,12200.0,51.6663,51.6852,51.6378,51.6663,12200.0
2007-05-31 13:25:00,54.46,54.47,54.35,54.35,30600.0,51.6663,51.6758,51.5619,51.5619,30600.0
2007-05-31 13:30:00,54.35,54.37,54.31,54.34,14900.0,51.5619,51.5809,51.524,51.5524,14900.0
2007-05-31 13:35:00,54.36,54.4,54.33,54.38,22600.0,51.5714,51.6094,51.5429,51.5904,22600.0
2007-05-31 13:40:00,54.39,54.47,54.37,54.44,19500.0,51.5999,51.6758,51.5809,51.6473,19500.0
2007-05-31 13:45:00,54.43,54.53,54.43,54.49,10100.0,51.6378,51.7327,51.6378,51.6947,10100.0
2007-05-31 13:50:00,54.49,54.56,54.46,54.55,18400.0,51.6947,51.7611,51.6663,51.7517,18400.0
2007-05-31 13:55:00,54.55,54.64,54.55,54.56,16200.0,51.7517,51.837,51.7517,51.7611,16200.0
2007-05-31 14:00:00,54.57,54.63,54.55,54.59,16800.0,51.7706,51.8276,51.7517,51.7896,16800.0
2007-05-31 14:05:00,54.59,54.61,54.53,54.6,35100.0,51.7896,51.8086,51.7327,51.7991,35100.0
2007-05-31 14:10:00,54.6,54.62,54.59,54.6,7900.0,51.7991,51.8181,51.7896,51.7991,7900.0
2007-05-31 14:15:00,54.6,54.62,54.57,54.58,32100.0,51.7991,51.8181,51.7706,51.7801,32100.0
2007-05-31 14:20:00,54.59,54.61,54.58,54.61,8800.0,51.7896,51.8086,51.7801,51.8086,8800.0
2007-05-31 14:25:00,54.61,54.71,54.61,54.69,38600.0,51.8086,51.9035,51.8086,51.8845,38600.0
2007-05-31 14:30:00,54.69,54.8,54.69,54.76,27700.0,51.8845,51.9888,51.8845,51.9509,27700.0
2007-05-31 14:35:00,54.77,54.77,54.72,54.73,9800.0,51.9604,51.9604,51.9129,51.9224,9800.0
2007-05-31 14:40:00,54.72,54.72,54.69,54.69,8600.0,51.9129,51.9129,51.8845,51.8845,8600.0
2007-05-31 14:45:00,54.7,54.73,54.7,54.73,17400.0,51.894,51.9224,51.894,51.9224,17400.0
2007-05-31 14:50:00,54.73,54.81,54.73,54.79,25300.0,51.9224,51.9983,51.9224,51.9793,25300.0
2007-05-31 14:55:00,54.79,54.84,54.72,54.72,28300.0,51.9793,52.0268,51.9129,51.9129,28300.0
2007-05-31 15:00:00,54.72,54.75,54.71,54.71,9000.0,51.9129,51.9414,51.9035,51.9035,9000.0
2007-05-31 15:05:00,54.72,54.72,54.69,54.69,12400.0,51.9129,51.9129,51.8845,51.8845,12400.0
2007-05-31 15:10:00,54.69,54.69,54.65,54.67,21400.0,51.8845,51.8845,51.8465,51.8655,21400.0
2007-05-31 15:15:00,54.66,54.68,54.65,54.67,8900.0,51.856,51.875,51.8465,51.8655,8900.0
2007-05-31 15:20:00,54.68,54.71,54.68,54.7,10600.0,51.875,51.9035,51.875,51.894,10600.0
2007-05-31 15:25:00,54.7,54.7,54.65,54.65,16700.0,51.894,51.894,51.8465,51.8465,16700.0
2007-05-31 15:30:00,54.66,54.67,54.63,54.64,15000.0,51.856,51.8655,51.8276,51.837,15000.0
2007-05-31 15:35:00,54.64,54.69,54.64,54.69,31800.0,51.837,51.8845,51.837,51.8845,31800.0
2007-05-31 15:40:00,54.68,54.69,54.62,54.63,15900.0,51.875,51.8845,51.8181,51.8276,15900.0
2007-05-31 15:45:00,54.64,54.64,54.59,54.62,24200.0,51.837,51.837,51.7896,51.8181,24200.0
2007-05-31 15:50:00,54.63,54.64,54.6,54.6,36700.0,51.8276,51.837,51.7991,51.7991,36700.0
2007-05-31 15:55:00,54.6,54.62,54.55,54.55,38200.0,51.7991,51.8181,51.7517,51.7517,38200.0
2007-06-01 09:30:00,54.6,55.25,54.6,54.78,51800.0,51.7991,52.4157,51.7991,51.9699,51800.0
2007-06-01 09:35:00,54.8,55.18,54.6,54.66,21700.0,51.9888,52.3493,51.7991,51.856,21700.0
2007-06-01 09:40:00,54.7,54.9,54.53,54.89,21000.0,51.894,52.0837,51.7327,52.0742,21000.0
2007-06-01 09:45:00,54.88,54.89,54.74,54.75,16800.0,52.0647,52.0742,51.9319,51.9414,16800.0
2007-06-01 09:50:00,54.73,54.73,54.66,54.69,19700.0,51.9224,51.9224,51.856,51.8845,19700.0
2007-06-01 09:55:00,54.69,54.75,54.66,54.71,11800.0,51.8845,51.9414,51.856,51.9035,11800.0
2007-06-01 10:00:00,54.71,54.88,54.64,54.87,34000.0,51.9035,52.0647,51.837,52.0552,34000.0
2007-06-01 10:05:00,54.86,54.86,54.77,54.79,12400.0,52.0458,52.0458,51.9604,51.9793,12400.0
2007-06-01 10:10:00,54.78,54.78,54.75,54.75,15600.0,51.9699,51.9699,51.9414,51.9414,15600.0
2007-06-01 10:15:00,54.76,54.76,54.66,54.66,34900.0,51.9509,51.9509,51.856,51.856,34900.0
2007-06-01 10:20:00,54.66,54.66,54.52,54.52,24200.0,51.856,51.856,51.7232,51.7232,24200.0
2007-06-01 10:25:00,54.52,54.53,54.44,54.45,20300.0,51.7232,51.7327,51.6473,51.6568,20300.0
2007-06-01 10:30:00,54.45,54.45,54.38,54.4,36000.0,51.6568,51.6568,51.5904,51.6094,36000.0
2007-06-01 10:35:00,54.4,54.41,54.28,54.28,16100.0,51.6094,51.6188,51.4955,51.4955,16100.0
2007-06-01 10:40:00,54.28,54.29,54.18,54.18,17000.0,51.4955,51.505,51.4006,51.4006,17000.0
2007-06-01 10:45:00,54.18,54.18,54.09,54.1,30900.0,51.4006,51.4006,51.3153,51.3247,30900.0
2007-06-01 10:50:00,54.1,54.12,54.04,54.08,46500.0,51.3247,51.3437,51.2678,51.3058,46500.0
2007-06-01 10:55:00,54.08,54.26,54.07,54.18,32400.0,51.3058,51.4765,51.2963,51.4006,32400.0
2007-06-01 11:00:00,54.21,54.26,54.11,54.12,64900.0,51.4291,51.4765,51.3342,51.3437,64900.0
2007-06-01 11:05:00,54.15,54.17,54.1,54.11,43100.0,51.3722,51.3912,51.3247,51.3342,43100.0
2007-06-01 11:10:00,54.12,54.13,54.02,54.04,25000.0,51.3437,51.3532,51.2488,51.2678,25000.0
2007-06-01 11:15:00,54.05,54.05,53.97,53.98,27100.0,51.2773,51.2773,51.2014,51.2109,27100.0
2007-06-01 11:20:00,53.97,54.0,53.93,53.93,44300.0,51.2014,51.2299,51.1635,51.1635,44300.0
2007-06-01 11:25:00,53.94,54.03,53.94,53.99,11200.0,51.173,51.2583,51.173,51.2204,11200.0
2007-06-01 11:30:00,53.99,54.01,53.93,53.95,36600.0,51.2204,51.2394,51.1635,51.1824,36600.0
2007-06-01 11:35:00,53.96,54.0,53.96,54.0,15100.0,51.1919,51.2299,51.1919,51.2299,15100.0
2007-06-01 11:40:00,54.0,54.01,53.97,54.0,32600.0,51.2299,51.2394,51.2014,51.2299,32600.0
2007-06-01 11:45:00,53.98,54.0,53.98,53.99,10000.0,51.2109,51.2299,51.2109,51.2204,10000.0
2007-06-01 11:50:00,53.99,54.01,53.98,53.98,15600.0,51.2204,51.2394,51.2109,51.2109,15600.0
2007-06-01 11:55:00,53.98,53.99,53.93,53.94,14400.0,51.2109,51.2204,51.1635,51.173,14400.0
2007-06-01 12:00:00,53.93,53.94,53.88,53.94,21900.0,51.1635,51.173,51.116,51.173,21900.0
2007-06-01 12:05:00,53.94,53.96,53.85,53.86,33200.0,51.173,51.1919,51.0876,51.0971,33200.0
2007-06-01 12:10:00,53.88,53.98,53.87,53.97,17800.0,51.116,51.2109,51.1065,51.2014,17800.0
2007-06-01 12:15:00,53.97,53.97,53.95,53.95,11600.0,51.2014,51.2014,51.1824,51.1824,11600.0
2007-06-01 12:20:00,53.95,53.97,53.88,53.89,22300.0,51.1824,51.2014,51.116,51.1255,22300.0
2007-06-01 12:25:00,53.89,53.91,53.86,53.9,13600.0,51.1255,51.1445,51.0971,51.135,13600.0
2007-06-01 12:30:00,53.91,53.92,53.89,53.92,7500.0,51.1445,51.154,51.1255,51.154,7500.0
2007-06-01 12:35:00,53.91,53.96,53.88,53.96,28600.0,51.1445,51.1919,51.116,51.1919,28600.0
2007-06-01 12:40:00,53.96,54.06,53.96,54.05,27200.0,51.1919,51.2868,51.1919,51.2773,27200.0
2007-06-01 12:45:00,54.04,54.06,53.92,54.03,51900.0,51.2678,51.2868,51.154,51.2583,51900.0
2007-06-01 12:50:00,54.03,54.05,53.99,54.05,14000.0,51.2583,51.2773,51.2204,51.2773,14000.0
2007-06-01 12:55:00,54.06,54.11,54.05,54.09,11000.0,51.2868,51.3342,51.2773,51.3153,11000.0
2007-06-01 13:00:00,54.08,54.1,54.02,54.05,12000.0,51.3058,51.3247,51.2488,51.2773,12000.0
2007-06-01 13:05:00,54.06,54.13,54.06,54.09,14300.0,51.2868,51.3532,51.2868,51.3153,14300.0
2007-06-01 13:10:00,54.09,54.16,54.08,54.14,19500.0,51.3153,51.3817,51.3058,51.3627,19500.0
2007-06-01 13:15:00,54.14,54.24,54.11,54.24,21800.0,51.3627,51.4576,51.3342,51.4576,21800.0
2007-06-01 13:20:00,54.23,54.24,54.11,54.17,29600.0,51.4481,51.4576,51.3342,51.3912,29600.0
2007-06-01 13:25:00,54.16,54.21,54.16,54.19,22300.0,51.3817,51.4291,51.3817,51.4101,22300.0
2007-06-01 13:30:00,54.19,54.24,54.18,54.24,15800.0,51.4101,51.4576,51.4006,51.4576,15800.0
2007-06-01 13:35:00,54.23,54.25,54.15,54.21,14700.0,51.4481,51.467,51.3722,51.4291,14700.0
2007-06-01 13:40:00,54.22,54.23,54.13,54.16,14300.0,51.4386,51.4481,51.3532,51.3817,14300.0
2007-06-01 13:45:00,54.16,54.17,54.08,54.14,18200.0,51.3817,51.3912,51.3058,51.3627,18200.0
2007-06-01 13:50:00,54.16,54.17,54.13,54.15,16200.0,51.3817,51.3912,51.3532,51.3722,16200.0
2007-06-01 13:55:00,54.16,54.18,54.02,54.03,13200.0,51.3817,51.4006,51.2488,51.2583,13200.0
2007-06-01 14:00:00,54.04,54.04,53.97,54.0,21500.0,51.2678,51.2678,51.2014,51.2299,21500.0
2007-06-01 14:05:00,53.97,53.98,53.91,53.96,25100.0,51.2014,51.2109,51.1445,51.1919,25100.0
2007-06-01 14:10:00,53.95,54.03,53.95,54.0,30100.0,51.1824,51.2583,51.1824,51.2299,30100.0
2007-06-01 14:15:00,53.99,54.0,53.96,53.96,15300.0,51.2204,51.2299,51.1919,51.1919,15300.0
2007-06-01 14:20:00,53.97,53.97,53.89,53.92,15300.0,51.2014,51.2014,51.1255,51.154,15300.0
2007-06-01 14:25:00,53.93,53.97,53.89,53.96,22800.0,51.1635,51.2014,51.1255,51.1919,22800.0
2007-06-01 14:30:00,53.95,53.96,53.91,53.92,16100.0,51.1824,51.1919,51.1445,51.154,16100.0
2007-06-01 14:35:00,53.91,53.95,53.89,53.9,14000.0,51.1445,51.1824,51.1255,51.135,14000.0
2007-06-01 14:40:00,53.88,53.91,53.87,53.87,13700.0,51.116,51.1445,51.1065,51.1065,13700.0
2007-06-01 14:45:00,53.88,53.91,53.85,53.86,14600.0,51.116,51.1445,51.0876,51.0971,14600.0
2007-06-01 14:50:00,53.86,53.9,53.84,53.86,15200.0,51.0971,51.135,51.0781,51.0971,15200.0
2007-06-01 14:55:00,53.87,53.91,53.85,53.9,18500.0,51.1065,51.1445,51.0876,51.135,18500.0
2007-06-01 15:00:00,53.9,53.91,53.85,53.86,33100.0,51.135,51.1445,51.0876,51.0971,33100.0
2007-06-01 15:05:00,53.86,53.86,53.81,53.83,24200.0,51.0971,51.0971,51.0496,51.0686,24200.0
2007-06-01 15:10:00,53.83,53.9,53.81,53.9,23100.0,51.0686,51.135,51.0496,51.135,23100.0
2007-06-01 15:15:00,53.91,53.99,53.91,53.98,24000.0,51.1445,51.2204,51.1445,51.2109,24000.0
2007-06-01 15:20:00,53.98,53.99,53.95,53.97,19100.0,51.2109,51.2204,51.1824,51.2014,19100.0
2007-06-01 15:25:00,53.97,54.0,53.96,53.96,20800.0,51.2014,51.2299,51.1919,51.1919,20800.0
2007-06-01 15:30:00,53.96,53.99,53.95,53.98,18200.0,51.1919,51.2204,51.1824,51.2109,18200.0
2007-06-01 15:35:00,53.97,54.0,53.97,54.0,21100.0,51.2014,51.2299,51.2014,51.2299,21100.0
2007-06-01 15:40:00,54.0,54.06,53.95,53.96,50900.0,51.2299,51.2868,51.1824,51.1919,50900.0
2007-06-01 15:45:00,53.96,54.02,53.96,54.02,27700.0,51.1919,51.2488,51.1919,51.2488,27700.0
2007-06-01 15:50:00,54.02,54.02,53.93,53.95,62500.0,51.2488,51.2488,51.1635,51.1824,62500.0
2007-06-01 15:55:00,53.95,53.97,53.9,53.93,67400.0,51.1824,51.2014,51.135,51.1635,67400.0
2007-06-04 09:30:00,53.82,53.9,53.76,53.76,27900.0,51.0591,51.135,51.0022,51.0022,27900.0
2007-06-04 09:35:00,53.76,53.76,53.62,53.65,27800.0,51.0022,51.0022,50.8694,50.8978,27800.0
2007-06-04 09:40:00,53.67,53.71,53.58,53.61,32300.0,50.9168,50.9547,50.8314,50.8599,32300.0
2007-06-04 09:45:00,53.61,53.7,53.61,53.62,33900.0,50.8599,50.9453,50.8599,50.8694,33900.0
2007-06-04 09:50:00,53.63,53.65,53.55,53.56,67000.0,50.8789,50.8978,50.803,50.8124,67000.0
2007-06-04 09:55:00,53.57,53.58,53.5,53.5,31100.0,50.8219,50.8314,50.7555,50.7555,31100.0
2007-06-04 10:00:00,53.5,53.51,53.29,53.31,31200.0,50.7555,50.765,50.5563,50.5753,31200.0
2007-06-04 10:05:00,53.31,53.31,53.03,53.12,118700.0,50.5753,50.5753,50.3096,50.395,118700.0
2007-06-04 10:10:00,53.09,53.31,53.05,53.29,88400.0,50.3666,50.5753,50.3286,50.5563,88400.0
2007-06-04 10:15:00,53.3,53.37,53.29,53.31,72900.0,50.5658,50.6322,50.5563,50.5753,72900.0
2007-06-04 10:20:00,53.32,53.33,53.29,53.31,48200.0,50.5848,50.5942,50.5563,50.5753,48200.0
2007-06-04 10:25:00,53.31,53.31,53.15,53.16,45400.0,50.5753,50.5753,50.4235,50.433,45400.0
2007-06-04 10:30:00,53.16,53.24,53.13,53.23,30800.0,50.433,50.5089,50.4045,50.4994,30800.0
2007-06-04 10:35:00,53.24,53.24,53.11,53.15,29200.0,50.5089,50.5089,50.3855,50.4235,29200.0
2007-06-04 10:40:00,53.15,53.15,53.09,53.12,29200.0,50.4235,50.4235,50.3666,50.395,29200.0
2007-06-04 10:45:00,53.12,53.12,53.02,53.02,24500.0,50.395,50.395,50.3001,50.3001,24500.0
2007-06-04 10:50:00,53.01,53.04,52.94,53.04,52300.0,50.2907,50.3191,50.2242,50.3191,52300.0
2007-06-04 10:55:00,53.04,53.04,53.03,53.04,40700.0,50.3191,50.3191,50.3096,50.3191,40700.0
2007-06-04 11:00:00,53.03,53.11,53.03,53.08,76100.0,50.3096,50.3855,50.3096,50.3571,76100.0
2007-06-04 11:05:00,53.09,53.11,53.04,53.11,49300.0,50.3666,50.3855,50.3191,50.3855,49300.0
2007-06-04 11:10:00,53.12,53.15,53.08,53.14,72200.0,50.395,50.4235,50.3571,50.414,72200.0
2007-06-04 11:15:00,53.12,53.16,53.11,53.13,12700.0,50.395,50.433,50.3855,50.4045,12700.0
2007-06-04 11:20:00,53.14,53.16,53.12,53.12,16400.0,50.414,50.433,50.395,50.395,16400.0
2007-06-04 11:25:00,53.11,53.15,52.99,53.0,43900.0,50.3855,50.4235,50.2717,50.2812,43900.0
2007-06-04 11:30:00,52.99,53.03,52.93,53.02,53200.0,50.2717,50.3096,50.2148,50.3001,53200.0
2007-06-04 11:35:00,53.02,53.03,52.98,53.02,16400.0,50.3001,50.3096,50.2622,50.3001,16400.0
2007-06-04 11:40:00,53.02,53.02,53.0,53.02,27700.0,50.3001,50.3001,50.2812,50.3001,27700.0
2007-06-04 11:45:00,53.02,53.07,53.02,53.06,20500.0,50.3001,50.3476,50.3001,50.3381,20500.0
2007-06-04 11:50:00,53.06,53.06,52.96,53.01,54000.0,50.3381,50.3381,50.2432,50.2907,54000.0
2007-06-04 11:55:00,53.01,53.01,52.94,52.96,30300.0,50.2907,50.2907,50.2242,50.2432,30300.0
2007-06-04 12:00:00,52.97,53.0,52.97,52.99,14600.0,50.2527,50.2812,50.2527,50.2717,14600.0
2007-06-04 12:05:00,52.99,53.0,52.98,52.99,14200.0,50.2717,50.2812,50.2622,50.2717,14200.0
2007-06-04 12:10:00,52.99,52.99,52.98,52.98,12000.0,50.2717,50.2717,50.2622,50.2622,12000.0
2007-06-04 12:15:00,52.99,52.99,52.98,52.99,8400.0,50.2717,50.2717,50.2622,50.2717,8400.0
2007-06-04 12:20:00,52.98,52.99,52.94,52.95,45000.0,50.2622,50.2717,50.2242,50.2337,45000.0
2007-06-04 12:25:00,52.94,52.95,52.86,52.86,41800.0,50.2242,50.2337,50.1484,50.1484,41800.0
2007-06-04 12:30:00,52.86,52.95,52.85,52.93,40500.0,50.1484,50.2337,50.1389,50.2148,40500.0
2007-06-04 12:35:00,52.93,52.97,52.86,52.96,23500.0,50.2148,50.2527,50.1484,50.2432,23500.0
2007-06-04 12:40:00,52.96,52.98,52.94,52.98,20000.0,50.2432,50.2622,50.2242,50.2622,20000.0
2007-06-04 12:45:00,52.98,53.0,52.97,53.0,19600.0,50.2622,50.2812,50.2527,50.2812,19600.0
2007-06-04 12:50:00,53.0,53.01,52.98,52.98,14800.0,50.2812,50.2907,50.2622,50.2622,14800.0
2007-06-04 12:55:00,52.99,52.99,52.98,52.99,11200.0,50.2717,50.2717,50.2622,50.2717,11200.0
2007-06-04 13:00:00,52.99,53.06,52.98,53.05,32000.0,50.2717,50.3381,50.2622,50.3286,32000.0
2007-06-04 13:05:00,53.06,53.07,53.01,53.02,31100.0,50.3381,50.3476,50.2907,50.3001,31100.0
2007-06-04 13:10:00,53.03,53.03,52.98,53.0,26000.0,50.3096,50.3096,50.2622,50.2812,26000.0
2007-06-04 13:15:00,53.0,53.0,52.92,52.92,18600.0,50.2812,50.2812,50.2053,50.2053,18600.0
2007-06-04 13:20:00,52.9,52.99,52.88,52.99,17400.0,50.1863,50.2717,50.1673,50.2717,17400.0
2007-06-04 13:25:00,52.99,52.99,52.94,52.97,10800.0,50.2717,50.2717,50.2242,50.2527,10800.0
2007-06-04 13:30:00,52.98,52.98,52.94,52.95,14000.0,50.2622,50.2622,50.2242,50.2337,14000.0
2007-06-04 13:35:00,52.95,52.95,52.91,52.93,14600.0,50.2337,50.2337,50.1958,50.2148,14600.0
2007-06-04 13:40:00,52.93,53.01,52.93,52.99,24300.0,50.2148,50.2907,50.2148,50.2717,24300.0
2007-06-04 13:45:00,53.0,53.0,52.99,53.0,4700.0,50.2812,50.2812,50.2717,50.2812,4700.0
2007-06-04 13:50:00,53.0,53.0,52.99,53.0,12700.0,50.2812,50.2812,50.2717,50.2812,12700.0
2007-06-04 13:55:00,52.99,53.0,52.96,52.96,23400.0,50.2717,50.2812,50.2432,50.2432,23400.0
2007-06-04 14:00:00,52.96,53.04,52.95,53.04,38600.0,50.2432,50.3191,50.2337,50.3191,38600.0
2007-06-04 14:05:00,53.02,53.02,52.95,52.95,32500.0,50.3001,50.3001,50.2337,50.2337,32500.0
2007-06-04 14:10:00,52.96,52.96,52.94,52.95,15400.0,50.2432,50.2432,50.2242,50.2337,15400.0
2007-06-04 14:15:00,52.94,52.95,52.92,52.92,20300.0,50.2242,50.2337,50.2053,50.2053,20300.0
2007-06-04 14:20:00,52.92,52.92,52.9,52.9,42800.0,50.2053,50.2053,50.1863,50.1863,42800.0
2007-06-04 14:25:00,52.9,52.95,52.89,52.94,40000.0,50.1863,50.2337,50.1768,50.2242,40000.0
2007-06-04 14:30:00,52.94,52.94,52.9,52.91,19100.0,50.2242,50.2242,50.1863,50.1958,19100.0
2007-06-04 14:35:00,52.91,53.0,52.9,52.98,42900.0,50.1958,50.2812,50.1863,50.2622,42900.0
2007-06-04 14:40:00,52.98,52.98,52.94,52.94,17300.0,50.2622,50.2622,50.2242,50.2242,17300.0
2007-06-04 14:45:00,52.93,52.96,52.91,52.96,30100.0,50.2148,50.2432,50.1958,50.2432,30100.0
2007-06-04 14:50:00,52.95,52.97,52.93,52.96,30300.0,50.2337,50.2527,50.2148,50.2432,30300.0
2007-06-04 14:55:00,52.96,52.98,52.96,52.96,28300.0,50.2432,50.2622,50.2432,50.2432,28300.0
2007-06-04 15:00:00,52.96,52.98,52.95,52.95,32500.0,50.2432,50.2622,50.2337,50.2337,32500.0
2007-06-04 15:05:00,52.94,52.99,52.93,52.97,33200.0,50.2242,50.2717,50.2148,50.2527,33200.0
2007-06-04 15:10:00,52.96,53.0,52.96,53.0,31900.0,50.2432,50.2812,50.2432,50.2812,31900.0
2007-06-04 15:15:00,53.0,53.0,52.98,52.98,23300.0,50.2812,50.2812,50.2622,50.2622,23300.0
2007-06-04 15:20:00,52.98,53.13,52.98,53.12,55300.0,50.2622,50.4045,50.2622,50.395,55300.0
2007-06-04 15:25:00,53.12,53.13,53.04,53.06,54100.0,50.395,50.4045,50.3191,50.3381,54100.0
2007-06-04 15:30:00,53.05,53.09,53.0,53.01,47500.0,50.3286,50.3666,50.2812,50.2907,47500.0
2007-06-04 15:35:00,53.0,53.05,52.99,53.02,75600.0,50.2812,50.3286,50.2717,50.3001,75600.0
2007-06-04 15:40:00,53.02,53.04,52.99,52.99,67900.0,50.3001,50.3191,50.2717,50.2717,67900.0
2007-06-04 15:45:00,52.99,53.02,52.95,53.01,76000.0,50.2717,50.3001,50.2337,50.2907,76000.0
2007-06-04 15:50:00,53.01,53.05,53.01,53.02,39900.0,50.2907,50.3286,50.2907,50.3001,39900.0
2007-06-04 15:55:00,53.02,53.05,52.93,52.97,112700.0,50.3001,50.3286,50.2148,50.2527,112700.0
2007-06-05 09:30:00,52.9,53.0,52.85,52.88,43200.0,50.1863,50.2812,50.1389,50.1673,43200.0
2007-06-05 09:35:00,52.87,52.88,52.63,52.63,53500.0,50.1578,50.1673,49.9302,49.9302,53500.0
2007-06-05 09:40:00,52.64,52.82,52.61,52.8,50200.0,49.9396,50.1104,49.9112,50.0914,50200.0
2007-06-05 09:45:00,52.81,52.87,52.75,52.79,31900.0,50.1009,50.1578,50.044,50.0819,31900.0
2007-06-05 09:50:00,52.8,52.81,52.61,52.61,34900.0,50.0914,50.1009,49.9112,49.9112,34900.0
2007-06-05 09:55:00,52.61,52.71,52.4,52.71,57100.0,49.9112,50.006,49.712,50.006,57100.0
2007-06-05 10:00:00,52.71,52.79,52.58,52.73,31000.0,50.006,50.0819,49.8827,50.025,31000.0
2007-06-05 10:05:00,52.73,52.95,52.69,52.93,34000.0,50.025,50.2337,49.9871,50.2148,34000.0
2007-06-05 10:10:00,52.9,52.93,52.81,52.88,30500.0,50.1863,50.2148,50.1009,50.1673,30500.0
2007-06-05 10:15:00,52.88,52.92,52.75,52.78,64200.0,50.1673,50.2053,50.044,50.0725,64200.0
2007-06-05 10:20:00,52.8,52.81,52.65,52.65,38400.0,50.0914,50.1009,49.9491,49.9491,38400.0
2007-06-05 10:25:00,52.66,52.68,52.49,52.55,90000.0,49.9586,49.9776,49.7973,49.8543,90000.0
2007-06-05 10:30:00,52.55,52.65,52.46,52.63,36900.0,49.8543,49.9491,49.7689,49.9302,36900.0
2007-06-05 10:35:00,52.63,52.7,52.63,52.7,17400.0,49.9302,49.9966,49.9302,49.9966,17400.0
2007-06-05 10:40:00,52.7,52.7,52.59,52.62,29900.0,49.9966,49.9966,49.8922,49.9207,29900.0
2007-06-05 10:45:00,52.64,52.66,52.57,52.57,29400.0,49.9396,49.9586,49.8732,49.8732,29400.0
2007-06-05 10:50:00,52.55,52.64,52.55,52.63,42600.0,49.8543,49.9396,49.8543,49.9302,42600.0
2007-06-05 10:55:00,52.64,52.64,52.57,52.57,26300.0,49.9396,49.9396,49.8732,49.8732,26300.0
2007-06-05 11:00:00,52.57,52.59,52.48,52.54,30100.0,49.8732,49.8922,49.7878,49.8448,30100.0
2007-06-05 11:05:00,52.54,52.62,52.48,52.62,94500.0,49.8448,49.9207,49.7878,49.9207,94500.0
2007-06-05 11:10:00,52.59,52.64,52.54,52.56,21000.0,49.8922,49.9396,49.8448,49.8637,21000.0
2007-06-05 11:15:00,52.57,52.57,52.52,52.55,33800.0,49.8732,49.8732,49.8258,49.8543,33800.0
2007-06-05 11:20:00,52.55,52.65,52.55,52.61,38500.0,49.8543,49.9491,49.8543,49.9112,38500.0
2007-06-05 11:25:00,52.63,52.69,52.58,52.58,36100.0,49.9302,49.9871,49.8827,49.8827,36100.0
2007-06-05 11:30:00,52.58,52.59,52.49,52.59,20500.0,49.8827,49.8922,49.7973,49.8922,20500.0
2007-06-05 11:35:00,52.59,52.61,52.55,52.58,91900.0,49.8922,49.9112,49.8543,49.8827,91900.0
2007-06-05 11:40:00,52.56,52.6,52.54,52.58,26500.0,49.8637,49.9017,49.8448,49.8827,26500.0
2007-06-05 11:45:00,52.58,52.6,52.53,52.6,21100.0,49.8827,49.9017,49.8353,49.9017,21100.0
2007-06-05 11:50:00,52.6,52.6,52.56,52.6,22700.0,49.9017,49.9017,49.8637,49.9017,22700.0
2007-06-05 11:55:00,52.6,52.61,52.55,52.55,78000.0,49.9017,49.9112,49.8543,49.8543,78000.0
2007-06-05 12:00:00,52.56,52.58,52.53,52.57,190400.0,49.8637,49.8827,49.8353,49.8732,190400.0
2007-06-05 12:05:00,52.56,52.57,52.54,52.55,13300.0,49.8637,49.8732,49.8448,49.8543,13300.0
2007-06-05 12:10:00,52.55,52.56,52.48,52.53,17700.0,49.8543,49.8637,49.7878,49.8353,17700.0
2007-06-05 12:15:00,52.54,52.57,52.49,52.51,70100.0,49.8448,49.8732,49.7973,49.8163,70100.0
2007-06-05 12:20:00,52.49,52.54,52.47,52.5,17900.0,49.7973,49.8448,49.7784,49.8068,17900.0
2007-06-05 12:25:00,52.5,52.53,52.49,52.52,4700.0,49.8068,49.8353,49.7973,49.8258,4700.0
2007-06-05 12:30:00,52.51,52.58,52.5,52.58,14100.0,49.8163,49.8827,49.8068,49.8827,14100.0
2007-06-05 12:35:00,52.58,52.67,52.57,52.63,11900.0,49.8827,49.9681,49.8732,49.9302,11900.0
2007-06-05 12:40:00,52.63,52.66,52.61,52.66,13400.0,49.9302,49.9586,49.9112,49.9586,13400.0
2007-06-05 12:45:00,52.65,52.7,52.65,52.68,13600.0,49.9491,49.9966,49.9491,49.9776,13600.0
2007-06-05 12:50:00,52.68,52.81,52.67,52.8,48600.0,49.9776,50.1009,49.9681,50.0914,48600.0
2007-06-05 12:55:00,52.81,52.84,52.78,52.8,40700.0,50.1009,50.1294,50.0725,50.0914,40700.0
2007-06-05 13:00:00,52.8,52.82,52.76,52.81,32500.0,50.0914,50.1104,50.0535,50.1009,32500.0
2007-06-05 13:05:00,52.81,52.84,52.77,52.81,53000.0,50.1009,50.1294,50.063,50.1009,53000.0
2007-06-05 13:10:00,52.81,52.81,52.78,52.8,37100.0,50.1009,50.1009,50.0725,50.0914,37100.0
2007-06-05 13:15:00,52.8,52.81,52.78,52.79,56200.0,50.0914,50.1009,50.0725,50.0819,56200.0
2007-06-05 13:20:00,52.79,52.81,52.79,52.81,27100.0,50.0819,50.1009,50.0819,50.1009,27100.0
2007-06-05 13:25:00,52.81,52.82,52.78,52.78,14600.0,50.1009,50.1104,50.0725,50.0725,14600.0
2007-06-05 13:30:00,52.78,52.82,52.78,52.8,20000.0,50.0725,50.1104,50.0725,50.0914,20000.0
2007-06-05 13:35:00,52.8,52.81,52.78,52.8,27200.0,50.0914,50.1009,50.0725,50.0914,27200.0
2007-06-05 13:40:00,52.8,52.82,52.74,52.76,13500.0,50.0914,50.1104,50.0345,50.0535,13500.0
2007-06-05 13:45:00,52.76,52.82,52.76,52.82,13800.0,50.0535,50.1104,50.0535,50.1104,13800.0
2007-06-05 13:50:00,52.83,52.94,52.83,52.92,28300.0,50.1199,50.2242,50.1199,50.2053,28300.0
2007-06-05 13:55:00,52.93,52.98,52.92,52.97,40000.0,50.2148,50.2622,50.2053,50.2527,40000.0
2007-06-05 14:00:00,52.94,53.0,52.94,52.97,10800.0,50.2242,50.2812,50.2242,50.2527,10800.0
2007-06-05 14:05:00,52.98,52.98,52.9,52.98,49200.0,50.2622,50.2622,50.1863,50.2622,49200.0
2007-06-05 14:10:00,52.97,53.0,52.9,52.94,27900.0,50.2527,50.2812,50.1863,50.2242,27900.0
2007-06-05 14:15:00,52.94,53.0,52.94,53.0,13800.0,50.2242,50.2812,50.2242,50.2812,13800.0
2007-06-05 14:20:00,53.0,53.03,52.98,53.0,27300.0,50.2812,50.3096,50.2622,50.2812,27300.0
2007-06-05 14:25:00,53.0,53.03,52.97,52.97,14800.0,50.2812,50.3096,50.2527,50.2527,14800.0
2007-06-05 14:30:00,52.97,53.01,52.94,52.98,74700.0,50.2527,50.2907,50.2242,50.2622,74700.0
2007-06-05 14:35:00,52.98,53.02,52.96,52.99,17100.0,50.2622,50.3001,50.2432,50.2717,17100.0
2007-06-05 14:40:00,52.98,53.01,52.95,53.01,24400.0,50.2622,50.2907,50.2337,50.2907,24400.0
2007-06-05 14:45:00,53.01,53.06,53.0,53.03,23300.0,50.2907,50.3381,50.2812,50.3096,23300.0
2007-06-05 14:50:00,53.03,53.1,53.02,53.08,25300.0,50.3096,50.376,50.3001,50.3571,25300.0
2007-06-05 14:55:00,53.08,53.09,53.0,53.04,25200.0,50.3571,50.3666,50.2812,50.3191,25200.0
2007-06-05 15:00:00,53.05,53.1,53.0,53.04,28200.0,50.3286,50.376,50.2812,50.3191,28200.0
2007-06-05 15:05:00,53.04,53.11,53.03,53.11,16500.0,50.3191,50.3855,50.3096,50.3855,16500.0
2007-06-05 15:10:00,53.12,53.18,53.09,53.09,34100.0,50.395,50.4519,50.3666,50.3666,34100.0
2007-06-05 15:15:00,53.1,53.19,53.1,53.19,34300.0,50.376,50.4614,50.376,50.4614,34300.0
2007-06-05 15:20:00,53.19,53.2,53.15,53.17,38700.0,50.4614,50.4709,50.4235,50.4425,38700.0
2007-06-05 15:25:00,53.16,53.24,53.15,53.22,35000.0,50.433,50.5089,50.4235,50.4899,35000.0
2007-06-05 15:30:00,53.21,53.22,53.15,53.15,33800.0,50.4804,50.4899,50.4235,50.4235,33800.0
2007-06-05 15:35:00,53.15,53.21,53.14,53.2,23500.0,50.4235,50.4804,50.414,50.4709,23500.0
2007-06-05 15:40:00,53.21,53.21,53.17,53.17,35900.0,50.4804,50.4804,50.4425,50.4425,35900.0
2007-06-05 15:45:00,53.16,53.17,53.09,53.11,35800.0,50.433,50.4425,50.3666,50.3855,35800.0
2007-06-05 15:50:00,53.11,53.18,53.09,53.09,36600.0,50.3855,50.4519,50.3666,50.3666,36600.0
2007-06-05 15:55:00,53.09,53.15,53.08,53.15,128400.0,50.3666,50.4235,50.3571,50.4235,128400.0
2007-06-06 09:30:00,53.0,53.17,52.97,52.97,21100.0,50.2812,50.4425,50.2527,50.2527,21100.0
2007-06-06 09:35:00,53.08,53.13,52.91,53.13,18600.0,50.3571,50.4045,50.1958,50.4045,18600.0
2007-06-06 09:40:00,53.12,53.22,53.07,53.12,12800.0,50.395,50.4899,50.3476,50.395,12800.0
2007-06-06 09:45:00,53.12,53.15,53.02,53.03,21000.0,50.395,50.4235,50.3001,50.3096,21000.0
2007-06-06 09:50:00,53.02,53.03,52.92,53.03,12000.0,50.3001,50.3096,50.2053,50.3096,12000.0
2007-06-06 09:55:00,53.02,53.08,52.92,52.97,11300.0,50.3001,50.3571,50.2053,50.2527,11300.0
2007-06-06 10:00:00,52.96,53.09,52.94,53.06,19600.0,50.2432,50.3666,50.2242,50.3381,19600.0
2007-06-06 10:05:00,53.05,53.08,52.98,53.08,19400.0,50.3286,50.3571,50.2622,50.3571,19400.0
2007-06-06 10:10:00,53.07,53.19,53.03,53.16,62000.0,50.3476,50.4614,50.3096,50.433,62000.0
2007-06-06 10:15:00,53.16,53.22,53.14,53.22,40600.0,50.433,50.4899,50.414,50.4899,40600.0
2007-06-06 10:20:00,53.2,53.22,53.18,53.2,11200.0,50.4709,50.4899,50.4519,50.4709,11200.0
2007-06-06 10:25:00,53.22,53.28,53.2,53.28,23000.0,50.4899,50.5468,50.4709,50.5468,23000.0
2007-06-06 10:30:00,53.26,53.37,53.26,53.3,21000.0,50.5278,50.6322,50.5278,50.5658,21000.0
2007-06-06 10:35:00,53.29,53.35,53.18,53.33,38400.0,50.5563,50.6132,50.4519,50.5942,38400.0
2007-06-06 10:40:00,53.33,53.37,53.31,53.36,29700.0,50.5942,50.6322,50.5753,50.6227,29700.0
2007-06-06 10:45:00,53.35,53.45,53.33,53.45,15500.0,50.6132,50.7081,50.5942,50.7081,15500.0
2007-06-06 10:50:00,53.44,53.46,53.38,53.43,33900.0,50.6986,50.7176,50.6417,50.6891,33900.0
2007-06-06 10:55:00,53.43,53.44,53.39,53.44,42100.0,50.6891,50.6986,50.6512,50.6986,42100.0
2007-06-06 11:00:00,53.41,53.5,53.41,53.5,24600.0,50.6701,50.7555,50.6701,50.7555,24600.0
2007-06-06 11:05:00,53.49,53.49,53.45,53.48,22800.0,50.746,50.746,50.7081,50.7365,22800.0
2007-06-06 11:10:00,53.49,53.58,53.48,53.5,31400.0,50.746,50.8314,50.7365,50.7555,31400.0
2007-06-06 11:15:00,53.5,53.58,53.5,53.58,22800.0,50.7555,50.8314,50.7555,50.8314,22800.0
2007-06-06 11:20:00,53.57,53.57,53.48,53.49,51600.0,50.8219,50.8219,50.7365,50.746,51600.0
2007-06-06 11:25:00,53.48,53.5,53.46,53.47,10900.0,50.7365,50.7555,50.7176,50.7271,10900.0
2007-06-06 11:30:00,53.47,53.48,53.45,53.46,8600.0,50.7271,50.7365,50.7081,50.7176,8600.0
2007-06-06 11:35:00,53.47,53.5,53.44,53.44,14700.0,50.7271,50.7555,50.6986,50.6986,14700.0
2007-06-06 11:40:00,53.45,53.52,53.45,53.52,17500.0,50.7081,50.7745,50.7081,50.7745,17500.0
2007-06-06 11:45:00,53.51,53.53,53.4,53.41,30300.0,50.765,50.784,50.6607,50.6701,30300.0
2007-06-06 11:50:00,53.41,53.5,53.39,53.5,9500.0,50.6701,50.7555,50.6512,50.7555,9500.0
2007-06-06 11:55:00,53.48,53.5,53.45,53.5,60800.0,50.7365,50.7555,50.7081,50.7555,60800.0
2007-06-06 12:00:00,53.5,53.56,53.49,53.56,13900.0,50.7555,50.8124,50.746,50.8124,13900.0
2007-06-06 12:05:00,53.57,53.61,53.57,53.6,9000.0,50.8219,50.8599,50.8219,50.8504,9000.0
2007-06-06 12:10:00,53.6,53.66,53.6,53.63,20100.0,50.8504,50.9073,50.8504,50.8789,20100.0
2007-06-06 12:15:00,53.63,53.64,53.55,53.63,14700.0,50.8789,50.8883,50.803,50.8789,14700.0
2007-06-06 12:20:00,53.64,53.68,53.63,53.67,9100.0,50.8883,50.9263,50.8789,50.9168,9100.0
2007-06-06 12:25:00,53.66,53.67,53.61,53.62,12600.0,50.9073,50.9168,50.8599,50.8694,12600.0
2007-06-06 12:30:00,53.62,53.63,53.61,53.63,8200.0,50.8694,50.8789,50.8599,50.8789,8200.0
2007-06-06 12:35:00,53.63,53.67,53.6,53.62,23900.0,50.8789,50.9168,50.8504,50.8694,23900.0
2007-06-06 12:40:00,53.61,53.72,53.59,53.7,18100.0,50.8599,50.9642,50.8409,50.9453,18100.0
2007-06-06 12:45:00,53.7,53.73,53.68,53.73,27600.0,50.9453,50.9737,50.9263,50.9737,27600.0
2007-06-06 12:50:00,53.72,53.73,53.7,53.72,10000.0,50.9642,50.9737,50.9453,50.9642,10000.0
2007-06-06 12:55:00,53.72,53.73,53.69,53.69,9300.0,50.9642,50.9737,50.9358,50.9358,9300.0
2007-06-06 13:00:00,53.7,53.71,53.63,53.7,21700.0,50.9453,50.9547,50.8789,50.9453,21700.0
2007-06-06 13:05:00,53.68,53.69,53.68,53.69,4900.0,50.9263,50.9358,50.9263,50.9358,4900.0
2007-06-06 13:10:00,53.68,53.7,53.62,53.65,24700.0,50.9263,50.9453,50.8694,50.8978,24700.0
2007-06-06 13:15:00,53.66,53.73,53.66,53.7,7300.0,50.9073,50.9737,50.9073,50.9453,7300.0
2007-06-06 13:20:00,53.69,53.69,53.6,53.61,18300.0,50.9358,50.9358,50.8504,50.8599,18300.0
2007-06-06 13:25:00,53.61,53.61,53.55,53.57,12300.0,50.8599,50.8599,50.803,50.8219,12300.0
2007-06-06 13:30:00,53.57,53.59,53.56,53.56,5800.0,50.8219,50.8409,50.8124,50.8124,5800.0
2007-06-06 13:35:00,53.57,53.57,53.51,53.54,20200.0,50.8219,50.8219,50.765,50.7935,20200.0
2007-06-06 13:40:00,53.53,53.54,53.47,53.47,8100.0,50.784,50.7935,50.7271,50.7271,8100.0
2007-06-06 13:45:00,53.48,53.56,53.47,53.54,24200.0,50.7365,50.8124,50.7271,50.7935,24200.0
2007-06-06 13:50:00,53.54,53.56,53.51,53.54,39600.0,50.7935,50.8124,50.765,50.7935,39600.0
2007-06-06 13:55:00,53.54,53.56,53.53,53.56,8800.0,50.7935,50.8124,50.784,50.8124,8800.0
2007-06-06 14:00:00,53.56,53.57,53.51,53.51,4900.0,50.8124,50.8219,50.765,50.765,4900.0
2007-06-06 14:05:00,53.52,53.58,53.51,53.58,20500.0,50.7745,50.8314,50.765,50.8314,20500.0
2007-06-06 14:10:00,53.59,53.6,53.56,53.56,13000.0,50.8409,50.8504,50.8124,50.8124,13000.0
2007-06-06 14:15:00,53.56,53.56,53.52,53.52,36800.0,50.8124,50.8124,50.7745,50.7745,36800.0
2007-06-06 14:20:00,53.52,53.54,53.49,53.52,26500.0,50.7745,50.7935,50.746,50.7745,26500.0
2007-06-06 14:25:00,53.52,53.65,53.52,53.56,15500.0,50.7745,50.8978,50.7745,50.8124,15500.0
2007-06-06 14:30:00,53.55,53.57,53.52,53.53,9100.0,50.803,50.8219,50.7745,50.784,9100.0
2007-06-06 14:35:00,53.54,53.58,53.52,53.57,12000.0,50.7935,50.8314,50.7745,50.8219,12000.0
2007-06-06 14:40:00,53.58,53.61,53.56,53.59,13400.0,50.8314,50.8599,50.8124,50.8409,13400.0
2007-06-06 14:45:00,53.59,53.6,53.54,53.54,10100.0,50.8409,50.8504,50.7935,50.7935,10100.0
2007-06-06 14:50:00,53.54,53.55,53.5,53.51,17700.0,50.7935,50.803,50.7555,50.765,17700.0
2007-06-06 14:55:00,53.51,53.51,53.48,53.5,55000.0,50.765,50.765,50.7365,50.7555,55000.0
2007-06-06 15:00:00,53.5,53.5,53.4,53.4,29100.0,50.7555,50.7555,50.6607,50.6607,29100.0
2007-06-06 15:05:00,53.4,53.41,53.36,53.39,41000.0,50.6607,50.6701,50.6227,50.6512,41000.0
2007-06-06 15:10:00,53.39,53.42,53.36,53.36,76300.0,50.6512,50.6796,50.6227,50.6227,76300.0
2007-06-06 15:15:00,53.38,53.45,53.32,53.35,46200.0,50.6417,50.7081,50.5848,50.6132,46200.0
2007-06-06 15:20:00,53.35,53.37,53.32,53.36,30100.0,50.6132,50.6322,50.5848,50.6227,30100.0
2007-06-06 15:25:00,53.35,53.36,53.27,53.28,21200.0,50.6132,50.6227,50.5373,50.5468,21200.0
2007-06-06 15:30:00,53.28,53.32,53.27,53.31,14400.0,50.5468,50.5848,50.5373,50.5753,14400.0
2007-06-06 15:35:00,53.31,53.37,53.29,53.36,32200.0,50.5753,50.6322,50.5563,50.6227,32200.0
2007-06-06 15:40:00,53.37,53.4,53.36,53.38,16200.0,50.6322,50.6607,50.6227,50.6417,16200.0
2007-06-06 15:45:00,53.38,53.42,53.37,53.39,56500.0,50.6417,50.6796,50.6322,50.6512,56500.0
2007-06-06 15:50:00,53.39,53.42,53.31,53.31,33300.0,50.6512,50.6796,50.5753,50.5753,33300.0
2007-06-06 15:55:00,53.31,53.32,53.22,53.22,55000.0,50.5753,50.5848,50.4899,50.4899,55000.0
2007-06-07 09:30:00,53.24,53.44,53.05,53.1,48700.0,50.5089,50.6986,50.3286,50.376,48700.0
2007-06-07 09:35:00,53.1,53.16,53.01,53.06,45500.0,50.376,50.433,50.2907,50.3381,45500.0
2007-06-07 09:40:00,53.06,53.3,53.04,53.24,42700.0,50.3381,50.5658,50.3191,50.5089,42700.0
2007-06-07 09:45:00,53.24,53.3,53.13,53.28,32100.0,50.5089,50.5658,50.4045,50.5468,32100.0
2007-06-07 09:50:00,53.27,53.27,53.14,53.26,36900.0,50.5373,50.5373,50.414,50.5278,36900.0
2007-06-07 09:55:00,53.27,53.29,53.25,53.29,16200.0,50.5373,50.5563,50.5183,50.5563,16200.0
2007-06-07 10:00:00,53.28,53.3,53.25,53.26,9300.0,50.5468,50.5658,50.5183,50.5278,9300.0
2007-06-07 10:05:00,53.28,53.33,53.17,53.26,26600.0,50.5468,50.5942,50.4425,50.5278,26600.0
2007-06-07 10:10:00,53.27,53.36,53.24,53.35,22100.0,50.5373,50.6227,50.5089,50.6132,22100.0
2007-06-07 10:15:00,53.34,53.35,53.22,53.25,34500.0,50.6037,50.6132,50.4899,50.5183,34500.0
2007-06-07 10:20:00,53.28,53.41,53.26,53.35,23800.0,50.5468,50.6701,50.5278,50.6132,23800.0
2007-06-07 10:25:00,53.35,53.41,53.29,53.37,25600.0,50.6132,50.6701,50.5563,50.6322,25600.0
2007-06-07 10:30:00,53.34,53.45,53.34,53.45,67500.0,50.6037,50.7081,50.6037,50.7081,67500.0
2007-06-07 10:35:00,53.44,53.44,53.31,53.32,67200.0,50.6986,50.6986,50.5753,50.5848,67200.0
2007-06-07 10:40:00,53.33,53.33,53.3,53.31,7700.0,50.5942,50.5942,50.5658,50.5753,7700.0
2007-06-07 10:45:00,53.3,53.37,53.3,53.33,11100.0,50.5658,50.6322,50.5658,50.5942,11100.0
2007-06-07 10:50:00,53.33,53.4,53.31,53.36,17200.0,50.5942,50.6607,50.5753,50.6227,17200.0
2007-06-07 10:55:00,53.34,53.38,53.24,53.3,17400.0,50.6037,50.6417,50.5089,50.5658,17400.0
2007-06-07 11:00:00,53.3,53.33,53.19,53.23,42300.0,50.5658,50.5942,50.4614,50.4994,42300.0
2007-06-07 11:05:00,53.22,53.23,52.94,52.95,36800.0,50.4899,50.4994,50.2242,50.2337,36800.0
2007-06-07 11:10:00,52.95,52.98,52.87,52.9,41000.0,50.2337,50.2622,50.1578,50.1863,41000.0
2007-06-07 11:15:00,52.9,52.9,52.83,52.85,29700.0,50.1863,50.1863,50.1199,50.1389,29700.0
2007-06-07 11:20:00,52.86,53.02,52.86,53.01,42900.0,50.1484,50.3001,50.1484,50.2907,42900.0
2007-06-07 11:25:00,53.0,53.01,52.96,53.0,27900.0,50.2812,50.2907,50.2432,50.2812,27900.0
2007-06-07 11:30:00,53.0,53.01,52.98,53.01,9200.0,50.2812,50.2907,50.2622,50.2907,9200.0
2007-06-07 11:35:00,53.01,53.05,52.99,53.02,18100.0,50.2907,50.3286,50.2717,50.3001,18100.0
2007-06-07 11:40:00,53.02,53.03,52.99,53.01,9200.0,50.3001,50.3096,50.2717,50.2907,9200.0
2007-06-07 11:45:00,53.01,53.02,52.98,52.99,16000.0,50.2907,50.3001,50.2622,50.2717,16000.0
2007-06-07 11:50:00,52.99,53.03,52.99,53.02,13100.0,50.2717,50.3096,50.2717,50.3001,13100.0
2007-06-07 11:55:00,53.03,53.03,52.99,52.99,9400.0,50.3096,50.3096,50.2717,50.2717,9400.0
2007-06-07 12:00:00,53.0,53.05,52.98,53.05,94500.0,50.2812,50.3286,50.2622,50.3286,94500.0
2007-06-07 12:05:00,53.05,53.08,53.01,53.01,20100.0,50.3286,50.3571,50.2907,50.2907,20100.0
2007-06-07 12:10:00,53.02,53.05,53.0,53.05,16400.0,50.3001,50.3286,50.2812,50.3286,16400.0
2007-06-07 12:15:00,53.05,53.1,53.04,53.08,14000.0,50.3286,50.376,50.3191,50.3571,14000.0
2007-06-07 12:20:00,53.08,53.09,53.05,53.05,6300.0,50.3571,50.3666,50.3286,50.3286,6300.0
2007-06-07 12:25:00,53.07,53.11,53.03,53.11,7000.0,50.3476,50.3855,50.3096,50.3855,7000.0
2007-06-07 12:30:00,53.1,53.13,53.02,53.03,8300.0,50.376,50.4045,50.3001,50.3096,8300.0
2007-06-07 12:35:00,53.03,53.04,52.98,53.0,57400.0,50.3096,50.3191,50.2622,50.2812,57400.0
2007-06-07 12:40:00,53.0,53.01,52.99,53.0,36300.0,50.2812,50.2907,50.2717,50.2812,36300.0
2007-06-07 12:45:00,52.99,53.03,52.99,53.0,42100.0,50.2717,50.3096,50.2717,50.2812,42100.0
2007-06-07 12:50:00,53.0,53.08,52.99,53.07,32400.0,50.2812,50.3571,50.2717,50.3476,32400.0
2007-06-07 12:55:00,53.07,53.16,53.02,53.14,12700.0,50.3476,50.433,50.3001,50.414,12700.0
2007-06-07 13:00:00,53.11,53.13,53.0,53.0,54200.0,50.3855,50.4045,50.2812,50.2812,54200.0
2007-06-07 13:05:00,53.01,53.03,53.0,53.0,14400.0,50.2907,50.3096,50.2812,50.2812,14400.0
2007-06-07 13:10:00,53.0,53.03,52.99,53.01,18700.0,50.2812,50.3096,50.2717,50.2907,18700.0
2007-06-07 13:15:00,53.01,53.03,52.97,53.02,47000.0,50.2907,50.3096,50.2527,50.3001,47000.0
2007-06-07 13:20:00,53.01,53.03,52.99,53.02,17000.0,50.2907,50.3096,50.2717,50.3001,17000.0
2007-06-07 13:25:00,53.02,53.04,53.0,53.0,12200.0,50.3001,50.3191,50.2812,50.2812,12200.0
2007-06-07 13:30:00,53.01,53.03,52.97,53.0,37100.0,50.2907,50.3096,50.2527,50.2812,37100.0
2007-06-07 13:35:00,53.0,53.03,52.97,53.01,46600.0,50.2812,50.3096,50.2527,50.2907,46600.0
2007-06-07 13:40:00,53.01,53.04,52.98,53.03,50100.0,50.2907,50.3191,50.2622,50.3096,50100.0
2007-06-07 13:45:00,53.03,53.06,53.01,53.04,20300.0,50.3096,50.3381,50.2907,50.3191,20300.0
2007-06-07 13:50:00,53.02,53.04,52.99,53.02,22500.0,50.3001,50.3191,50.2717,50.3001,22500.0
2007-06-07 13:55:00,53.01,53.06,52.98,53.06,25900.0,50.2907,50.3381,50.2622,50.3381,25900.0
2007-06-07 14:00:00,53.06,53.07,53.01,53.02,9000.0,50.3381,50.3476,50.2907,50.3001,9000.0
2007-06-07 14:05:00,53.04,53.04,52.99,53.0,74100.0,50.3191,50.3191,50.2717,50.2812,74100.0
2007-06-07 14:10:00,53.01,53.04,52.98,53.01,26300.0,50.2907,50.3191,50.2622,50.2907,26300.0
2007-06-07 14:15:00,53.0,53.05,52.99,53.04,52100.0,50.2812,50.3286,50.2717,50.3191,52100.0
2007-06-07 14:20:00,53.03,53.04,52.99,52.99,23300.0,50.3096,50.3191,50.2717,50.2717,23300.0
2007-06-07 14:25:00,52.99,53.02,52.95,52.95,20500.0,50.2717,50.3001,50.2337,50.2337,20500.0
2007-06-07 14:30:00,52.93,52.98,52.88,52.9,17200.0,50.2148,50.2622,50.1673,50.1863,17200.0
2007-06-07 14:35:00,52.9,52.93,52.86,52.87,12300.0,50.1863,50.2148,50.1484,50.1578,12300.0
2007-06-07 14:40:00,52.88,53.03,52.87,53.03,10600.0,50.1673,50.3096,50.1578,50.3096,10600.0
2007-06-07 14:45:00,53.03,53.09,52.98,53.0,12300.0,50.3096,50.3666,50.2622,50.2812,12300.0
2007-06-07 14:50:00,53.0,53.02,52.94,52.97,13200.0,50.2812,50.3001,50.2242,50.2527,13200.0
2007-06-07 14:55:00,52.97,53.0,52.96,52.96,8600.0,50.2527,50.2812,50.2432,50.2432,8600.0
2007-06-07 15:00:00,52.96,52.97,52.87,52.95,27000.0,50.2432,50.2527,50.1578,50.2337,27000.0
2007-06-07 15:05:00,52.95,52.98,52.88,52.97,36300.0,50.2337,50.2622,50.1673,50.2527,36300.0
2007-06-07 15:10:00,52.97,53.0,52.96,53.0,29200.0,50.2527,50.2812,50.2432,50.2812,29200.0
2007-06-07 15:15:00,53.0,53.03,52.96,52.99,66600.0,50.2812,50.3096,50.2432,50.2717,66600.0
2007-06-07 15:20:00,52.98,52.99,52.94,52.98,41000.0,50.2622,50.2717,50.2242,50.2622,41000.0
2007-06-07 15:25:00,52.98,53.0,52.96,52.98,33100.0,50.2622,50.2812,50.2432,50.2622,33100.0
2007-06-07 15:30:00,52.99,53.05,52.99,53.03,15900.0,50.2717,50.3286,50.2717,50.3096,15900.0
2007-06-07 15:35:00,53.03,53.04,52.96,52.98,25800.0,50.3096,50.3191,50.2432,50.2622,25800.0
2007-06-07 15:40:00,52.97,53.02,52.95,53.01,76800.0,50.2527,50.3001,50.2337,50.2907,76800.0
2007-06-07 15:45:00,53.02,53.02,52.88,52.89,69300.0,50.3001,50.3001,50.1673,50.1768,69300.0
2007-06-07 15:50:00,52.89,52.98,52.89,52.96,85200.0,50.1768,50.2622,50.1768,50.2432,85200.0
2007-06-07 15:55:00,52.96,53.01,52.92,52.93,164400.0,50.2432,50.2907,50.2053,50.2148,164400.0
2007-06-08 09:30:00,52.87,52.88,52.8,52.87,30900.0,50.1578,50.1673,50.0914,50.1578,30900.0
2007-06-08 09:35:00,52.88,52.92,52.8,52.8,32000.0,50.1673,50.2053,50.0914,50.0914,32000.0
2007-06-08 09:40:00,52.78,52.85,52.76,52.84,31800.0,50.0725,50.1389,50.0535,50.1294,31800.0
2007-06-08 09:45:00,52.84,52.89,52.78,52.87,34400.0,50.1294,50.1768,50.0725,50.1578,34400.0
2007-06-08 09:50:00,52.88,52.99,52.87,52.93,19300.0,50.1673,50.2717,50.1578,50.2148,19300.0
2007-06-08 09:55:00,52.96,52.96,52.86,52.9,33400.0,50.2432,50.2432,50.1484,50.1863,33400.0
2007-06-08 10:00:00,52.89,52.95,52.85,52.94,21300.0,50.1768,50.2337,50.1389,50.2242,21300.0
2007-06-08 10:05:00,52.92,52.95,52.9,52.92,8700.0,50.2053,50.2337,50.1863,50.2053,8700.0
2007-06-08 10:10:00,52.94,52.95,52.86,52.94,19400.0,50.2242,50.2337,50.1484,50.2242,19400.0
2007-06-08 10:15:00,52.93,52.94,52.88,52.9,23400.0,50.2148,50.2242,50.1673,50.1863,23400.0
2007-06-08 10:20:00,52.9,52.97,52.89,52.97,30800.0,50.1863,50.2527,50.1768,50.2527,30800.0
2007-06-08 10:25:00,52.98,53.0,52.93,52.97,32500.0,50.2622,50.2812,50.2148,50.2527,32500.0
2007-06-08 10:30:00,52.97,52.99,52.94,52.97,28800.0,50.2527,50.2717,50.2242,50.2527,28800.0
2007-06-08 10:35:00,52.97,53.02,52.95,53.02,17100.0,50.2527,50.3001,50.2337,50.3001,17100.0
2007-06-08 10:40:00,53.01,53.05,53.0,53.05,13500.0,50.2907,50.3286,50.2812,50.3286,13500.0
2007-06-08 10:45:00,53.05,53.05,53.0,53.02,13100.0,50.3286,50.3286,50.2812,50.3001,13100.0
2007-06-08 10:50:00,53.01,53.02,52.98,53.01,36600.0,50.2907,50.3001,50.2622,50.2907,36600.0
2007-06-08 10:55:00,53.01,53.05,52.99,53.0,39400.0,50.2907,50.3286,50.2717,50.2812,39400.0
2007-06-08 11:00:00,53.01,53.04,52.98,53.0,60500.0,50.2907,50.3191,50.2622,50.2812,60500.0
2007-06-08 11:05:00,53.0,53.0,52.93,52.96,15800.0,50.2812,50.2812,50.2148,50.2432,15800.0
2007-06-08 11:10:00,52.96,52.98,52.93,52.97,28700.0,50.2432,50.2622,50.2148,50.2527,28700.0
2007-06-08 11:15:00,52.98,53.06,52.96,53.06,12400.0,50.2622,50.3381,50.2432,50.3381,12400.0
2007-06-08 11:20:00,53.06,53.09,53.02,53.02,12600.0,50.3381,50.3666,50.3001,50.3001,12600.0
2007-06-08 11:25:00,53.02,53.03,52.96,52.99,14000.0,50.3001,50.3096,50.2432,50.2717,14000.0
2007-06-08 11:30:00,52.97,53.0,52.95,53.0,16400.0,50.2527,50.2812,50.2337,50.2812,16400.0
2007-06-08 11:35:00,53.0,53.0,52.97,53.0,5300.0,50.2812,50.2812,50.2527,50.2812,5300.0
2007-06-08 11:40:00,52.98,53.02,52.97,53.02,16600.0,50.2622,50.3001,50.2527,50.3001,16600.0
2007-06-08 11:45:00,53.02,53.03,52.97,52.97,9700.0,50.3001,50.3096,50.2527,50.2527,9700.0
2007-06-08 11:50:00,52.97,53.0,52.97,52.99,7600.0,50.2527,50.2812,50.2527,50.2717,7600.0
2007-06-08 11:55:00,52.99,52.99,52.96,52.98,15400.0,50.2717,50.2717,50.2432,50.2622,15400.0
2007-06-08 12:00:00,52.98,53.02,52.95,53.02,15000.0,50.2622,50.3001,50.2337,50.3001,15000.0
2007-06-08 12:05:00,53.0,53.02,52.98,52.99,18000.0,50.2812,50.3001,50.2622,50.2717,18000.0
2007-06-08 12:10:00,52.99,53.01,52.98,53.0,14200.0,50.2717,50.2907,50.2622,50.2812,14200.0
2007-06-08 12:15:00,53.0,53.02,52.93,53.01,42600.0,50.2812,50.3001,50.2148,50.2907,42600.0
2007-06-08 12:20:00,53.0,53.01,53.0,53.0,3700.0,50.2812,50.2907,50.2812,50.2812,3700.0
2007-06-08 12:25:00,53.01,53.05,53.0,53.03,13500.0,50.2907,50.3286,50.2812,50.3096,13500.0
2007-06-08 12:30:00,53.02,53.03,52.99,53.01,14200.0,50.3001,50.3096,50.2717,50.2907,14200.0
2007-06-08 12:35:00,53.01,53.01,52.98,53.01,19800.0,50.2907,50.2907,50.2622,50.2907,19800.0
2007-06-08 12:40:00,53.0,53.01,52.99,53.0,5000.0,50.2812,50.2907,50.2717,50.2812,5000.0
2007-06-08 12:45:00,52.99,53.0,52.98,53.0,22000.0,50.2717,50.2812,50.2622,50.2812,22000.0
2007-06-08 12:50:00,53.0,53.0,52.95,52.95,32400.0,50.2812,50.2812,50.2337,50.2337,32400.0
2007-06-08 12:55:00,52.96,52.98,52.95,52.97,8600.0,50.2432,50.2622,50.2337,50.2527,8600.0
2007-06-08 13:00:00,52.96,52.97,52.9,52.9,37000.0,50.2432,50.2527,50.1863,50.1863,37000.0
2007-06-08 13:05:00,52.89,52.95,52.88,52.95,19100.0,50.1768,50.2337,50.1673,50.2337,19100.0
2007-06-08 13:10:00,52.94,52.97,52.93,52.93,25700.0,50.2242,50.2527,50.2148,50.2148,25700.0
2007-06-08 13:15:00,52.94,52.95,52.88,52.89,22300.0,50.2242,50.2337,50.1673,50.1768,22300.0
2007-06-08 13:20:00,52.89,52.95,52.83,52.84,333900.0,50.1768,50.2337,50.1199,50.1294,333900.0
2007-06-08 13:25:00,52.85,52.87,52.83,52.86,34700.0,50.1389,50.1578,50.1199,50.1484,34700.0
2007-06-08 13:30:00,52.85,52.88,52.82,52.87,27800.0,50.1389,50.1673,50.1104,50.1578,27800.0
2007-06-08 13:35:00,52.89,52.96,52.88,52.88,29400.0,50.1768,50.2432,50.1673,50.1673,29400.0
2007-06-08 13:40:00,52.89,52.99,52.89,52.93,28900.0,50.1768,50.2717,50.1768,50.2148,28900.0
2007-06-08 13:45:00,52.94,52.95,52.92,52.95,54200.0,50.2242,50.2337,50.2053,50.2337,54200.0
2007-06-08 13:50:00,52.95,52.95,52.93,52.93,12700.0,50.2337,50.2337,50.2148,50.2148,12700.0
2007-06-08 13:55:00,52.93,52.95,52.92,52.95,7900.0,50.2148,50.2337,50.2053,50.2337,7900.0
2007-06-08 14:00:00,52.95,52.95,52.77,52.88,66100.0,50.2337,50.2337,50.063,50.1673,66100.0
2007-06-08 14:05:00,52.89,52.95,52.89,52.95,22000.0,50.1768,50.2337,50.1768,50.2337,22000.0
2007-06-08 14:10:00,52.95,52.95,52.93,52.95,40700.0,50.2337,50.2337,50.2148,50.2337,40700.0
2007-06-08 14:15:00,52.94,52.95,52.91,52.95,13800.0,50.2242,50.2337,50.1958,50.2337,13800.0
2007-06-08 14:20:00,52.94,52.94,52.89,52.91,37100.0,50.2242,50.2242,50.1768,50.1958,37100.0
2007-06-08 14:25:00,52.92,52.94,52.87,52.88,27000.0,50.2053,50.2242,50.1578,50.1673,27000.0
2007-06-08 14:30:00,52.88,52.94,52.76,52.81,44900.0,50.1673,50.2242,50.0535,50.1009,44900.0
2007-06-08 14:35:00,52.81,52.92,52.81,52.92,10000.0,50.1009,50.2053,50.1009,50.2053,10000.0
2007-06-08 14:40:00,52.91,52.92,52.85,52.91,14700.0,50.1958,50.2053,50.1389,50.1958,14700.0
2007-06-08 14:45:00,52.89,52.97,52.89,52.95,12700.0,50.1768,50.2527,50.1768,50.2337,12700.0
2007-06-08 14:50:00,52.96,52.99,52.95,52.96,14400.0,50.2432,50.2717,50.2337,50.2432,14400.0
2007-06-08 14:55:00,52.96,52.98,52.86,52.88,90000.0,50.2432,50.2622,50.1484,50.1673,90000.0
2007-06-08 15:00:00,52.89,52.95,52.85,52.91,26000.0,50.1768,50.2337,50.1389,50.1958,26000.0
2007-06-08 15:05:00,52.91,52.94,52.87,52.88,25700.0,50.1958,50.2242,50.1578,50.1673,25700.0
2007-06-08 15:10:00,52.88,52.95,52.85,52.95,28800.0,50.1673,50.2337,50.1389,50.2337,28800.0
2007-06-08 15:15:00,52.94,52.95,52.87,52.9,14100.0,50.2242,50.2337,50.1578,50.1863,14100.0
2007-06-08 15:20:00,52.91,52.92,52.85,52.9,14600.0,50.1958,50.2053,50.1389,50.1863,14600.0
2007-06-08 15:25:00,52.91,52.91,52.83,52.88,23200.0,50.1958,50.1958,50.1199,50.1673,23200.0
2007-06-08 15:30:00,52.9,52.9,52.88,52.9,17200.0,50.1863,50.1863,50.1673,50.1863,17200.0
2007-06-08 15:35:00,52.9,52.93,52.88,52.9,44400.0,50.1863,50.2148,50.1673,50.1863,44400.0
2007-06-08 15:40:00,52.9,52.92,52.85,52.89,56700.0,50.1863,50.2053,50.1389,50.1768,56700.0
2007-06-08 15:45:00,52.9,52.91,52.89,52.9,32100.0,50.1863,50.1958,50.1768,50.1863,32100.0
2007-06-08 15:50:00,52.9,52.9,52.89,52.9,43500.0,50.1863,50.1863,50.1768,50.1863,43500.0
2007-06-08 15:55:00,52.9,52.9,52.86,52.87,62500.0,50.1863,50.1863,50.1484,50.1578,62500.0
2007-06-11 09:30:00,52.6,52.61,52.36,52.45,33900.0,49.9017,49.9112,49.674,49.7594,33900.0
2007-06-11 09:35:00,52.42,52.77,52.42,52.76,14500.0,49.7309,50.063,49.7309,50.0535,14500.0
2007-06-11 09:40:00,52.8,52.88,52.74,52.78,15900.0,50.0914,50.1673,50.0345,50.0725,15900.0
2007-06-11 09:45:00,52.79,52.82,52.75,52.76,24400.0,50.0819,50.1104,50.044,50.0535,24400.0
2007-06-11 09:50:00,52.76,52.9,52.76,52.88,13900.0,50.0535,50.1863,50.0535,50.1673,13900.0
2007-06-11 09:55:00,52.89,52.92,52.87,52.89,7800.0,50.1768,50.2053,50.1578,50.1768,7800.0
2007-06-11 10:00:00,52.88,52.88,52.79,52.81,9700.0,50.1673,50.1673,50.0819,50.1009,9700.0
2007-06-11 10:05:00,52.8,52.87,52.79,52.84,7400.0,50.0914,50.1578,50.0819,50.1294,7400.0
2007-06-11 10:10:00,52.84,52.84,52.77,52.78,10500.0,50.1294,50.1294,50.063,50.0725,10500.0
2007-06-11 10:15:00,52.77,52.77,52.7,52.7,11900.0,50.063,50.063,49.9966,49.9966,11900.0
2007-06-11 10:20:00,52.7,52.71,52.62,52.64,7900.0,49.9966,50.006,49.9207,49.9396,7900.0
2007-06-11 10:25:00,52.66,52.75,52.65,52.73,12300.0,49.9586,50.044,49.9491,50.025,12300.0
2007-06-11 10:30:00,52.7,52.74,52.67,52.74,18900.0,49.9966,50.0345,49.9681,50.0345,18900.0
2007-06-11 10:35:00,52.74,52.78,52.74,52.77,4900.0,50.0345,50.0725,50.0345,50.063,4900.0
2007-06-11 10:40:00,52.78,52.82,52.76,52.79,8700.0,50.0725,50.1104,50.0535,50.0819,8700.0
2007-06-11 10:45:00,52.78,52.86,52.77,52.85,12200.0,50.0725,50.1484,50.063,50.1389,12200.0
2007-06-11 10:50:00,52.85,52.95,52.85,52.94,11200.0,50.1389,50.2337,50.1389,50.2242,11200.0
2007-06-11 10:55:00,52.93,53.02,52.93,53.02,10900.0,50.2148,50.3001,50.2148,50.3001,10900.0
2007-06-11 11:00:00,53.02,53.06,53.01,53.01,10700.0,50.3001,50.3381,50.2907,50.2907,10700.0
2007-06-11 11:05:00,53.0,53.01,52.93,52.93,5900.0,50.2812,50.2907,50.2148,50.2148,5900.0
2007-06-11 11:10:00,52.94,52.96,52.91,52.92,7200.0,50.2242,50.2432,50.1958,50.2053,7200.0
2007-06-11 11:15:00,52.91,52.94,52.9,52.9,9700.0,50.1958,50.2242,50.1863,50.1863,9700.0
2007-06-11 11:20:00,52.91,52.91,52.85,52.85,44700.0,50.1958,50.1958,50.1389,50.1389,44700.0
2007-06-11 11:25:00,52.86,52.86,52.75,52.75,32000.0,50.1484,50.1484,50.044,50.044,32000.0
2007-06-11 11:30:00,52.74,52.85,52.74,52.76,20200.0,50.0345,50.1389,50.0345,50.0535,20200.0
2007-06-11 11:35:00,52.76,52.8,52.74,52.77,10500.0,50.0535,50.0914,50.0345,50.063,10500.0
2007-06-11 11:40:00,52.78,52.85,52.78,52.81,10100.0,50.0725,50.1389,50.0725,50.1009,10100.0
2007-06-11 11:45:00,52.82,52.9,52.82,52.84,13100.0,50.1104,50.1863,50.1104,50.1294,13100.0
2007-06-11 11:50:00,52.84,52.87,52.79,52.8,13200.0,50.1294,50.1578,50.0819,50.0914,13200.0
2007-06-11 11:55:00,52.8,52.8,52.76,52.78,10000.0,50.0914,50.0914,50.0535,50.0725,10000.0
2007-06-11 12:00:00,52.78,52.85,52.78,52.84,12100.0,50.0725,50.1389,50.0725,50.1294,12100.0
2007-06-11 12:05:00,52.84,52.9,52.8,52.8,19900.0,50.1294,50.1863,50.0914,50.0914,19900.0
2007-06-11 12:10:00,52.8,52.81,52.78,52.79,9700.0,50.0914,50.1009,50.0725,50.0819,9700.0
2007-06-11 12:15:00,52.79,52.8,52.76,52.78,5700.0,50.0819,50.0914,50.0535,50.0725,5700.0
2007-06-11 12:20:00,52.78,52.79,52.76,52.78,3500.0,50.0725,50.0819,50.0535,50.0725,3500.0
2007-06-11 12:25:00,52.77,52.78,52.77,52.78,4000.0,50.063,50.0725,50.063,50.0725,4000.0
2007-06-11 12:30:00,52.78,52.8,52.78,52.79,6400.0,50.0725,50.0914,50.0725,50.0819,6400.0
2007-06-11 12:35:00,52.8,52.8,52.78,52.78,11000.0,50.0914,50.0914,50.0725,50.0725,11000.0
2007-06-11 12:40:00,52.79,52.79,52.75,52.75,7900.0,50.0819,50.0819,50.044,50.044,7900.0
2007-06-11 12:45:00,52.75,52.8,52.71,52.79,24000.0,50.044,50.0914,50.006,50.0819,24000.0
2007-06-11 12:50:00,52.79,52.8,52.75,52.75,19200.0,50.0819,50.0914,50.044,50.044,19200.0
2007-06-11 12:55:00,52.74,52.75,52.67,52.67,25600.0,50.0345,50.044,49.9681,49.9681,25600.0
2007-06-11 13:00:00,52.68,52.68,52.61,52.62,67700.0,49.9776,49.9776,49.9112,49.9207,67700.0
2007-06-11 13:05:00,52.61,52.73,52.61,52.72,14100.0,49.9112,50.025,49.9112,50.0155,14100.0
2007-06-11 13:10:00,52.72,52.74,52.71,52.71,6000.0,50.0155,50.0345,50.006,50.006,6000.0
2007-06-11 13:15:00,52.71,52.73,52.7,52.71,9100.0,50.006,50.025,49.9966,50.006,9100.0
2007-06-11 13:20:00,52.71,52.72,52.68,52.69,39800.0,50.006,50.0155,49.9776,49.9871,39800.0
2007-06-11 13:25:00,52.68,52.68,52.59,52.61,18400.0,49.9776,49.9776,49.8922,49.9112,18400.0
2007-06-11 13:30:00,52.6,52.62,52.6,52.6,9200.0,49.9017,49.9207,49.9017,49.9017,9200.0
2007-06-11 13:35:00,52.61,52.62,52.6,52.6,11200.0,49.9112,49.9207,49.9017,49.9017,11200.0
2007-06-11 13:40:00,52.6,52.61,52.56,52.6,10400.0,49.9017,49.9112,49.8637,49.9017,10400.0
2007-06-11 13:45:00,52.6,52.61,52.59,52.6,7500.0,49.9017,49.9112,49.8922,49.9017,7500.0
2007-06-11 13:50:00,52.61,52.62,52.58,52.58,10100.0,49.9112,49.9207,49.8827,49.8827,10100.0
2007-06-11 13:55:00,52.58,52.59,52.54,52.55,10700.0,49.8827,49.8922,49.8448,49.8543,10700.0
2007-06-11 14:00:00,52.54,52.58,52.53,52.56,36600.0,49.8448,49.8827,49.8353,49.8637,36600.0
2007-06-11 14:05:00,52.57,52.61,52.56,52.6,13500.0,49.8732,49.9112,49.8637,49.9017,13500.0
2007-06-11 14:10:00,52.6,52.64,52.52,52.53,31000.0,49.9017,49.9396,49.8258,49.8353,31000.0
2007-06-11 14:15:00,52.53,52.56,52.47,52.5,47300.0,49.8353,49.8637,49.7784,49.8068,47300.0
2007-06-11 14:20:00,52.5,52.51,52.47,52.5,17500.0,49.8068,49.8163,49.7784,49.8068,17500.0
2007-06-11 14:25:00,52.49,52.52,52.48,52.52,24600.0,49.7973,49.8258,49.7878,49.8258,24600.0
2007-06-11 14:30:00,52.51,52.52,52.42,52.48,30500.0,49.8163,49.8258,49.7309,49.7878,30500.0
2007-06-11 14:35:00,52.45,52.49,52.4,52.43,44700.0,49.7594,49.7973,49.712,49.7404,44700.0
2007-06-11 14:40:00,52.41,52.41,52.37,52.41,17900.0,49.7214,49.7214,49.6835,49.7214,17900.0
2007-06-11 14:45:00,52.41,52.43,52.4,52.41,12000.0,49.7214,49.7404,49.712,49.7214,12000.0
2007-06-11 14:50:00,52.43,52.48,52.42,52.47,12400.0,49.7404,49.7878,49.7309,49.7784,12400.0
2007-06-11 14:55:00,52.49,52.53,52.47,52.47,23400.0,49.7973,49.8353,49.7784,49.7784,23400.0
2007-06-11 15:00:00,52.47,52.48,52.41,52.45,26000.0,49.7784,49.7878,49.7214,49.7594,26000.0
2007-06-11 15:05:00,52.45,52.55,52.45,52.48,20200.0,49.7594,49.8543,49.7594,49.7878,20200.0
2007-06-11 15:10:00,52.49,52.5,52.46,52.48,25500.0,49.7973,49.8068,49.7689,49.7878,25500.0
2007-06-11 15:15:00,52.49,52.49,52.45,52.46,24800.0,49.7973,49.7973,49.7594,49.7689,24800.0
2007-06-11 15:20:00,52.48,52.48,52.42,52.42,35800.0,49.7878,49.7878,49.7309,49.7309,35800.0
2007-06-11 15:25:00,52.43,52.43,52.36,52.39,52500.0,49.7404,49.7404,49.674,49.7025,52500.0
2007-06-11 15:30:00,52.39,52.4,52.34,52.34,98500.0,49.7025,49.712,49.655,49.655,98500.0
2007-06-11 15:35:00,52.33,52.35,52.3,52.33,34800.0,49.6455,49.6645,49.6171,49.6455,34800.0
2007-06-11 15:40:00,52.33,52.34,52.25,52.25,43800.0,49.6455,49.655,49.5696,49.5696,43800.0
2007-06-11 15:45:00,52.25,52.27,52.22,52.22,62800.0,49.5696,49.5886,49.5412,49.5412,62800.0
2007-06-11 15:50:00,52.22,52.27,52.2,52.26,48500.0,49.5412,49.5886,49.5222,49.5791,48500.0
2007-06-11 15:55:00,52.27,52.3,52.23,52.3,59100.0,49.5886,49.6171,49.5507,49.6171,59100.0
2007-06-12 09:30:00,52.4,52.4,51.95,51.96,50700.0,49.712,49.712,49.285,49.2945,50700.0
2007-06-12 09:35:00,51.98,52.0,51.82,51.85,42200.0,49.3135,49.3325,49.1617,49.1902,42200.0
2007-06-12 09:40:00,51.85,51.85,51.62,51.65,36300.0,49.1902,49.1902,48.972,49.0004,36300.0
2007-06-12 09:45:00,51.65,51.68,51.53,51.59,85300.0,49.0004,49.0289,48.8866,48.9435,85300.0
2007-06-12 09:50:00,51.58,51.6,51.5,51.54,42500.0,48.934,48.953,48.8581,48.8961,42500.0
2007-06-12 09:55:00,51.53,51.58,51.52,51.54,22900.0,48.8866,48.934,48.8771,48.8961,22900.0
2007-06-12 10:00:00,51.56,51.6,51.48,51.5,36300.0,48.915,48.953,48.8391,48.8581,36300.0
2007-06-12 10:05:00,51.5,51.57,51.46,51.52,53000.0,48.8581,48.9245,48.8202,48.8771,53000.0
2007-06-12 10:10:00,51.53,51.57,51.51,51.54,44300.0,48.8866,48.9245,48.8676,48.8961,44300.0
2007-06-12 10:15:00,51.55,51.58,51.54,51.56,91900.0,48.9056,48.934,48.8961,48.915,91900.0
2007-06-12 10:20:00,51.56,51.56,51.48,51.48,32500.0,48.915,48.915,48.8391,48.8391,32500.0
2007-06-12 10:25:00,51.48,51.53,51.47,51.52,27900.0,48.8391,48.8866,48.8297,48.8771,27900.0
2007-06-12 10:30:00,51.52,51.63,51.52,51.6,72300.0,48.8771,48.9815,48.8771,48.953,72300.0
2007-06-12 10:35:00,51.6,51.72,51.6,51.69,20300.0,48.953,49.0668,48.953,49.0384,20300.0
2007-06-12 10:40:00,51.7,51.74,51.68,51.73,25400.0,49.0479,49.0858,49.0289,49.0763,25400.0
2007-06-12 10:45:00,51.73,51.75,51.61,51.74,68500.0,49.0763,49.0953,48.9625,49.0858,68500.0
2007-06-12 10:50:00,51.74,51.75,51.69,51.7,117200.0,49.0858,49.0953,49.0384,49.0479,117200.0
2007-06-12 10:55:00,51.71,51.72,51.68,51.68,20100.0,49.0573,49.0668,49.0289,49.0289,20100.0
2007-06-12 11:00:00,51.68,51.72,51.68,51.69,19300.0,49.0289,49.0668,49.0289,49.0384,19300.0
2007-06-12 11:05:00,51.7,51.72,51.67,51.7,19000.0,49.0479,49.0668,49.0194,49.0479,19000.0
2007-06-12 11:10:00,51.7,51.76,51.69,51.73,34500.0,49.0479,49.1048,49.0384,49.0763,34500.0
2007-06-12 11:15:00,51.73,51.75,51.71,51.73,44900.0,49.0763,49.0953,49.0573,49.0763,44900.0
2007-06-12 11:20:00,51.72,51.76,51.72,51.76,47600.0,49.0668,49.1048,49.0668,49.1048,47600.0
2007-06-12 11:25:00,51.75,51.78,51.71,51.72,92000.0,49.0953,49.1238,49.0573,49.0668,92000.0
2007-06-12 11:30:00,51.71,51.73,51.69,51.71,20300.0,49.0573,49.0763,49.0384,49.0573,20300.0
2007-06-12 11:35:00,51.72,51.74,51.7,51.71,18500.0,49.0668,49.0858,49.0479,49.0573,18500.0
2007-06-12 11:40:00,51.72,51.77,51.7,51.75,27200.0,49.0668,49.1143,49.0479,49.0953,27200.0
2007-06-12 11:45:00,51.75,51.78,51.74,51.75,66400.0,49.0953,49.1238,49.0858,49.0953,66400.0
2007-06-12 11:50:00,51.75,51.77,51.73,51.73,34600.0,49.0953,49.1143,49.0763,49.0763,34600.0
2007-06-12 11:55:00,51.74,51.78,51.72,51.74,42400.0,49.0858,49.1238,49.0668,49.0858,42400.0
2007-06-12 12:00:00,51.74,51.75,51.7,51.7,29000.0,49.0858,49.0953,49.0479,49.0479,29000.0
2007-06-12 12:05:00,51.7,51.71,51.7,51.7,40600.0,49.0479,49.0573,49.0479,49.0479,40600.0
2007-06-12 12:10:00,51.7,51.75,51.7,51.7,29300.0,49.0479,49.0953,49.0479,49.0479,29300.0
2007-06-12 12:15:00,51.7,51.72,51.7,51.7,32400.0,49.0479,49.0668,49.0479,49.0479,32400.0
2007-06-12 12:20:00,51.71,51.72,51.69,51.71,47400.0,49.0573,49.0668,49.0384,49.0573,47400.0
2007-06-12 12:25:00,51.71,51.73,51.7,51.72,17400.0,49.0573,49.0763,49.0479,49.0668,17400.0
2007-06-12 12:30:00,51.72,51.73,51.7,51.7,24400.0,49.0668,49.0763,49.0479,49.0479,24400.0
2007-06-12 12:35:00,51.7,51.71,51.69,51.69,14400.0,49.0479,49.0573,49.0384,49.0384,14400.0
2007-06-12 12:40:00,51.69,51.7,51.68,51.68,10800.0,49.0384,49.0479,49.0289,49.0289,10800.0
2007-06-12 12:45:00,51.68,51.71,51.68,51.71,11800.0,49.0289,49.0573,49.0289,49.0573,11800.0
2007-06-12 12:50:00,51.7,51.71,51.69,51.7,16700.0,49.0479,49.0573,49.0384,49.0479,16700.0
2007-06-12 12:55:00,51.69,51.73,51.69,51.7,34300.0,49.0384,49.0763,49.0384,49.0479,34300.0
2007-06-12 13:00:00,51.7,51.71,51.68,51.68,23300.0,49.0479,49.0573,49.0289,49.0289,23300.0
2007-06-12 13:05:00,51.69,51.7,51.67,51.7,10800.0,49.0384,49.0479,49.0194,49.0479,10800.0
2007-06-12 13:10:00,51.7,51.72,51.68,51.69,13900.0,49.0479,49.0668,49.0289,49.0384,13900.0
2007-06-12 13:15:00,51.7,51.75,51.69,51.72,35100.0,49.0479,49.0953,49.0384,49.0668,35100.0
2007-06-12 13:20:00,51.73,51.79,51.73,51.78,9100.0,49.0763,49.1332,49.0763,49.1238,9100.0
2007-06-12 13:25:00,51.79,51.8,51.76,51.78,8500.0,49.1332,49.1427,49.1048,49.1238,8500.0
2007-06-12 13:30:00,51.79,51.8,51.77,51.78,17200.0,49.1332,49.1427,49.1143,49.1238,17200.0
2007-06-12 13:35:00,51.79,51.79,51.75,51.78,15700.0,49.1332,49.1332,49.0953,49.1238,15700.0
2007-06-12 13:40:00,51.78,51.79,51.75,51.79,13100.0,49.1238,49.1332,49.0953,49.1332,13100.0
2007-06-12 13:45:00,51.79,51.83,51.77,51.82,60900.0,49.1332,49.1712,49.1143,49.1617,60900.0
2007-06-12 13:50:00,51.82,51.85,51.77,51.79,29800.0,49.1617,49.1902,49.1143,49.1332,29800.0
2007-06-12 13:55:00,51.79,51.84,51.77,51.83,27800.0,49.1332,49.1807,49.1143,49.1712,27800.0
2007-06-12 14:00:00,51.83,51.9,51.81,51.85,45900.0,49.1712,49.2376,49.1522,49.1902,45900.0
2007-06-12 14:05:00,51.84,51.85,51.74,51.74,39300.0,49.1807,49.1902,49.0858,49.0858,39300.0
2007-06-12 14:10:00,51.76,51.78,51.72,51.74,17100.0,49.1048,49.1238,49.0668,49.0858,17100.0
2007-06-12 14:15:00,51.75,51.75,51.69,51.71,22200.0,49.0953,49.0953,49.0384,49.0573,22200.0
2007-06-12 14:20:00,51.72,51.72,51.69,51.72,47700.0,49.0668,49.0668,49.0384,49.0668,47700.0
2007-06-12 14:25:00,51.73,51.75,51.65,51.71,23100.0,49.0763,49.0953,49.0004,49.0573,23100.0
2007-06-12 14:30:00,51.71,51.73,51.71,51.72,22000.0,49.0573,49.0763,49.0573,49.0668,22000.0
2007-06-12 14:35:00,51.72,51.73,51.6,51.61,31100.0,49.0668,49.0763,48.953,48.9625,31100.0
2007-06-12 14:40:00,51.6,51.61,51.57,51.58,22600.0,48.953,48.9625,48.9245,48.934,22600.0
2007-06-12 14:45:00,51.57,51.59,51.51,51.53,35400.0,48.9245,48.9435,48.8676,48.8866,35400.0
2007-06-12 14:50:00,51.53,51.65,51.53,51.65,19700.0,48.8866,49.0004,48.8866,49.0004,19700.0
2007-06-12 14:55:00,51.65,51.68,51.54,51.63,28700.0,49.0004,49.0289,48.8961,48.9815,28700.0
2007-06-12 15:00:00,51.65,51.72,51.63,51.63,46300.0,49.0004,49.0668,48.9815,48.9815,46300.0
2007-06-12 15:05:00,51.63,51.63,51.5,51.56,48600.0,48.9815,48.9815,48.8581,48.915,48600.0
2007-06-12 15:10:00,51.56,51.57,51.47,51.5,40300.0,48.915,48.9245,48.8297,48.8581,40300.0
2007-06-12 15:15:00,51.5,51.57,51.43,51.56,37200.0,48.8581,48.9245,48.7917,48.915,37200.0
2007-06-12 15:20:00,51.57,51.61,51.55,51.59,36300.0,48.9245,48.9625,48.9056,48.9435,36300.0
2007-06-12 15:25:00,51.58,51.64,51.57,51.63,24700.0,48.934,48.9909,48.9245,48.9815,24700.0
2007-06-12 15:30:00,51.63,51.68,51.61,51.61,47300.0,48.9815,49.0289,48.9625,48.9625,47300.0
2007-06-12 15:35:00,51.61,51.66,51.56,51.56,31800.0,48.9625,49.0099,48.915,48.915,31800.0
2007-06-12 15:40:00,51.56,51.57,51.51,51.51,39100.0,48.915,48.9245,48.8676,48.8676,39100.0
2007-06-12 15:45:00,51.51,51.56,51.49,51.52,57200.0,48.8676,48.915,48.8486,48.8771,57200.0
2007-06-12 15:50:00,51.52,51.55,51.5,51.5,48300.0,48.8771,48.9056,48.8581,48.8581,48300.0
2007-06-12 15:55:00,51.5,51.52,51.44,51.47,94300.0,48.8581,48.8771,48.8012,48.8297,94300.0
2007-06-13 09:30:00,51.6,51.6,51.02,51.07,61900.0,48.953,48.953,48.4027,48.4502,61900.0
2007-06-13 09:35:00,51.07,51.48,51.07,51.46,32300.0,48.4502,48.8391,48.4502,48.8202,32300.0
2007-06-13 09:40:00,51.41,51.47,51.37,51.41,35000.0,48.7727,48.8297,48.7348,48.7727,35000.0
2007-06-13 09:45:00,51.43,51.51,51.42,51.51,12900.0,48.7917,48.8676,48.7822,48.8676,12900.0
2007-06-13 09:50:00,51.51,51.76,51.5,51.7,52500.0,48.8676,49.1048,48.8581,49.0479,52500.0
2007-06-13 09:55:00,51.71,51.73,51.59,51.64,41100.0,49.0573,49.0763,48.9435,48.9909,41100.0
2007-06-13 10:00:00,51.65,51.66,51.5,51.53,36000.0,49.0004,49.0099,48.8581,48.8866,36000.0
2007-06-13 10:05:00,51.54,51.55,51.5,51.5,51100.0,48.8961,48.9056,48.8581,48.8581,51100.0
2007-06-13 10:10:00,51.51,51.69,51.5,51.62,31200.0,48.8676,49.0384,48.8581,48.972,31200.0
2007-06-13 10:15:00,51.65,51.9,51.64,51.89,123600.0,49.0004,49.2376,48.9909,49.2281,123600.0
2007-06-13 10:20:00,51.89,52.07,51.89,51.99,123200.0,49.2281,49.3989,49.2281,49.323,123200.0
2007-06-13 10:25:00,52.01,52.04,51.98,52.0,42500.0,49.342,49.3704,49.3135,49.3325,42500.0
2007-06-13 10:30:00,52.0,52.0,51.94,52.0,90800.0,49.3325,49.3325,49.2755,49.3325,90800.0
2007-06-13 10:35:00,52.0,52.0,51.95,51.98,17300.0,49.3325,49.3325,49.285,49.3135,17300.0
2007-06-13 10:40:00,51.98,52.38,51.96,52.34,104900.0,49.3135,49.693,49.2945,49.655,104900.0
2007-06-13 10:45:00,52.38,53.2,52.29,52.29,131400.0,49.693,50.4709,49.6076,49.6076,131400.0
2007-06-13 10:50:00,52.29,52.35,52.09,52.14,52500.0,49.6076,49.6645,49.4179,49.4653,52500.0
2007-06-13 10:55:00,52.14,52.26,52.14,52.24,23000.0,49.4653,49.5791,49.4653,49.5602,23000.0
2007-06-13 11:00:00,52.24,52.25,52.16,52.17,21100.0,49.5602,49.5696,49.4843,49.4937,21100.0
2007-06-13 11:05:00,52.19,52.2,52.09,52.1,35800.0,49.5127,49.5222,49.4179,49.4273,35800.0
2007-06-13 11:10:00,52.1,52.1,51.97,52.0,42400.0,49.4273,49.4273,49.304,49.3325,42400.0
2007-06-13 11:15:00,52.0,52.02,51.89,51.96,34400.0,49.3325,49.3514,49.2281,49.2945,34400.0
2007-06-13 11:20:00,51.97,52.0,51.95,51.99,18600.0,49.304,49.3325,49.285,49.323,18600.0
2007-06-13 11:25:00,51.97,52.07,51.96,52.0,213200.0,49.304,49.3989,49.2945,49.3325,213200.0
2007-06-13 11:30:00,52.06,52.1,52.0,52.07,27000.0,49.3894,49.4273,49.3325,49.3989,27000.0
2007-06-13 11:35:00,52.07,52.08,52.04,52.07,15900.0,49.3989,49.4084,49.3704,49.3989,15900.0
2007-06-13 11:40:00,52.09,52.12,52.05,52.06,23400.0,49.4179,49.4463,49.3799,49.3894,23400.0
2007-06-13 11:45:00,52.04,52.09,52.04,52.08,13700.0,49.3704,49.4179,49.3704,49.4084,13700.0
2007-06-13 11:50:00,52.09,52.12,52.09,52.09,9600.0,49.4179,49.4463,49.4179,49.4179,9600.0
2007-06-13 11:55:00,52.09,52.11,52.08,52.08,7600.0,49.4179,49.4368,49.4084,49.4084,7600.0
2007-06-13 12:00:00,52.08,52.09,52.04,52.04,10500.0,49.4084,49.4179,49.3704,49.3704,10500.0
2007-06-13 12:05:00,52.04,52.06,52.02,52.06,5300.0,49.3704,49.3894,49.3514,49.3894,5300.0
2007-06-13 12:10:00,52.07,52.13,52.05,52.13,7100.0,49.3989,49.4558,49.3799,49.4558,7100.0
2007-06-13 12:15:00,52.13,52.15,52.1,52.14,27600.0,49.4558,49.4748,49.4273,49.4653,27600.0
2007-06-13 12:20:00,52.15,52.15,52.09,52.11,9300.0,49.4748,49.4748,49.4179,49.4368,9300.0
2007-06-13 12:25:00,52.12,52.13,52.06,52.1,14900.0,49.4463,49.4558,49.3894,49.4273,14900.0
2007-06-13 12:30:00,52.1,52.1,52.07,52.1,8800.0,49.4273,49.4273,49.3989,49.4273,8800.0
2007-06-13 12:35:00,52.1,52.16,52.08,52.14,13100.0,49.4273,49.4843,49.4084,49.4653,13100.0
2007-06-13 12:40:00,52.15,52.2,52.12,52.14,27600.0,49.4748,49.5222,49.4463,49.4653,27600.0
2007-06-13 12:45:00,52.14,52.18,52.14,52.16,11600.0,49.4653,49.5032,49.4653,49.4843,11600.0
2007-06-13 12:50:00,52.16,52.18,52.14,52.18,8600.0,49.4843,49.5032,49.4653,49.5032,8600.0
2007-06-13 12:55:00,52.16,52.19,52.01,52.03,15500.0,49.4843,49.5127,49.342,49.3609,15500.0
2007-06-13 13:00:00,52.04,52.08,52.04,52.08,12100.0,49.3704,49.4084,49.3704,49.4084,12100.0
2007-06-13 13:05:00,52.08,52.1,52.03,52.03,11900.0,49.4084,49.4273,49.3609,49.3609,11900.0
2007-06-13 13:10:00,52.03,52.06,52.03,52.06,59000.0,49.3609,49.3894,49.3609,49.3894,59000.0
2007-06-13 13:15:00,52.04,52.06,51.95,52.04,14500.0,49.3704,49.3894,49.285,49.3704,14500.0
2007-06-13 13:20:00,52.05,52.1,52.03,52.06,7500.0,49.3799,49.4273,49.3609,49.3894,7500.0
2007-06-13 13:25:00,52.06,52.06,51.98,51.98,11000.0,49.3894,49.3894,49.3135,49.3135,11000.0
2007-06-13 13:30:00,52.0,52.07,51.96,52.07,17200.0,49.3325,49.3989,49.2945,49.3989,17200.0
2007-06-13 13:35:00,52.07,52.14,52.06,52.13,18400.0,49.3989,49.4653,49.3894,49.4558,18400.0
2007-06-13 13:40:00,52.11,52.13,52.06,52.06,15600.0,49.4368,49.4558,49.3894,49.3894,15600.0
2007-06-13 13:45:00,52.06,52.12,52.06,52.1,8100.0,49.3894,49.4463,49.3894,49.4273,8100.0
2007-06-13 13:50:00,52.1,52.1,52.02,52.08,16700.0,49.4273,49.4273,49.3514,49.4084,16700.0
2007-06-13 13:55:00,52.08,52.16,52.06,52.15,35000.0,49.4084,49.4843,49.3894,49.4748,35000.0
2007-06-13 14:00:00,52.15,52.35,52.14,52.25,52500.0,49.4748,49.6645,49.4653,49.5696,52500.0
2007-06-13 14:05:00,52.25,52.32,52.23,52.27,54300.0,49.5696,49.6361,49.5507,49.5886,54300.0
2007-06-13 14:10:00,52.28,52.45,52.24,52.4,79600.0,49.5981,49.7594,49.5602,49.712,79600.0
2007-06-13 14:15:00,52.41,52.52,52.41,52.46,25000.0,49.7214,49.8258,49.7214,49.7689,25000.0
2007-06-13 14:20:00,52.46,52.61,52.38,52.6,61900.0,49.7689,49.9112,49.693,49.9017,61900.0
2007-06-13 14:25:00,52.6,52.64,52.46,52.49,35100.0,49.9017,49.9396,49.7689,49.7973,35100.0
2007-06-13 14:30:00,52.51,52.56,52.41,52.56,27000.0,49.8163,49.8637,49.7214,49.8637,27000.0
2007-06-13 14:35:00,52.54,52.74,52.52,52.69,48800.0,49.8448,50.0345,49.8258,49.9871,48800.0
2007-06-13 14:40:00,52.67,52.73,52.62,52.71,21000.0,49.9681,50.025,49.9207,50.006,21000.0
2007-06-13 14:45:00,52.71,52.83,52.71,52.76,44400.0,50.006,50.1199,50.006,50.0535,44400.0
2007-06-13 14:50:00,52.75,52.78,52.7,52.77,20400.0,50.044,50.0725,49.9966,50.063,20400.0
2007-06-13 14:55:00,52.77,52.91,52.75,52.9,38200.0,50.063,50.1958,50.044,50.1863,38200.0
2007-06-13 15:00:00,52.91,52.92,52.86,52.87,31700.0,50.1958,50.2053,50.1484,50.1578,31700.0
2007-06-13 15:05:00,52.87,52.89,52.84,52.88,26200.0,50.1578,50.1768,50.1294,50.1673,26200.0
2007-06-13 15:10:00,52.89,52.95,52.85,52.88,26100.0,50.1768,50.2337,50.1389,50.1673,26100.0
2007-06-13 15:15:00,52.88,52.88,52.83,52.87,18300.0,50.1673,50.1673,50.1199,50.1578,18300.0
2007-06-13 15:20:00,52.87,52.88,52.8,52.83,32700.0,50.1578,50.1673,50.0914,50.1199,32700.0
2007-06-13 15:25:00,52.86,52.95,52.83,52.92,34100.0,50.1484,50.2337,50.1199,50.2053,34100.0
2007-06-13 15:30:00,52.91,52.95,52.88,52.91,45300.0,50.1958,50.2337,50.1673,50.1958,45300.0
2007-06-13 15:35:00,52.91,52.96,52.89,52.94,52200.0,50.1958,50.2432,50.1768,50.2242,52200.0
2007-06-13 15:40:00,52.95,53.02,52.95,53.0,71400.0,50.2337,50.3001,50.2337,50.2812,71400.0
2007-06-13 15:45:00,53.0,53.02,52.97,53.0,38700.0,50.2812,50.3001,50.2527,50.2812,38700.0
2007-06-13 15:50:00,53.0,53.07,52.98,53.07,58800.0,50.2812,50.3476,50.2622,50.3476,58800.0
2007-06-13 15:55:00,53.05,53.16,53.05,53.1,68700.0,50.3286,50.433,50.3286,50.376,68700.0
2007-06-14 09:35:00,53.1,53.22,53.01,53.11,51500.0,50.376,50.4899,50.2907,50.3855,51500.0
2007-06-14 09:40:00,53.1,53.11,52.97,52.97,10600.0,50.376,50.3855,50.2527,50.2527,10600.0
2007-06-14 09:45:00,52.99,53.11,52.95,53.11,9700.0,50.2717,50.3855,50.2337,50.3855,9700.0
2007-06-14 09:50:00,53.13,53.15,53.1,53.15,16400.0,50.4045,50.4235,50.376,50.4235,16400.0
2007-06-14 09:55:00,53.16,53.34,53.15,53.33,12200.0,50.433,50.6037,50.4235,50.5942,12200.0
2007-06-14 10:00:00,53.32,53.33,53.23,53.27,14800.0,50.5848,50.5942,50.4994,50.5373,14800.0
2007-06-14 10:05:00,53.26,53.39,53.25,53.38,19200.0,50.5278,50.6512,50.5183,50.6417,19200.0
2007-06-14 10:10:00,53.38,53.39,53.31,53.33,17600.0,50.6417,50.6512,50.5753,50.5942,17600.0
2007-06-14 10:15:00,53.34,53.38,53.34,53.36,10500.0,50.6037,50.6417,50.6037,50.6227,10500.0
2007-06-14 10:20:00,53.37,53.54,53.37,53.4,28300.0,50.6322,50.7935,50.6322,50.6607,28300.0
2007-06-14 10:25:00,53.35,53.42,53.27,53.4,41200.0,50.6132,50.6796,50.5373,50.6607,41200.0
2007-06-14 10:30:00,53.39,53.5,53.37,53.47,32700.0,50.6512,50.7555,50.6322,50.7271,32700.0
2007-06-14 10:35:00,53.47,53.49,53.22,53.22,26400.0,50.7271,50.746,50.4899,50.4899,26400.0
2007-06-14 10:40:00,53.22,53.38,53.16,53.19,58300.0,50.4899,50.6417,50.433,50.4614,58300.0
2007-06-14 10:45:00,53.2,53.28,53.18,53.19,21600.0,50.4709,50.5468,50.4519,50.4614,21600.0
2007-06-14 10:50:00,53.19,53.19,52.97,52.98,39200.0,50.4614,50.4614,50.2527,50.2622,39200.0
2007-06-14 10:55:00,52.99,53.0,52.85,52.92,47500.0,50.2717,50.2812,50.1389,50.2053,47500.0
2007-06-14 11:00:00,52.92,52.97,52.87,52.92,18100.0,50.2053,50.2527,50.1578,50.2053,18100.0
2007-06-14 11:05:00,52.93,53.01,52.93,52.98,12500.0,50.2148,50.2907,50.2148,50.2622,12500.0
2007-06-14 11:10:00,52.94,53.02,52.9,52.9,16400.0,50.2242,50.3001,50.1863,50.1863,16400.0
2007-06-14 11:15:00,52.88,52.9,52.83,52.87,12400.0,50.1673,50.1863,50.1199,50.1578,12400.0
2007-06-14 11:20:00,52.87,52.9,52.74,52.76,20300.0,50.1578,50.1863,50.0345,50.0535,20300.0
2007-06-14 11:25:00,52.78,52.84,52.78,52.84,59700.0,50.0725,50.1294,50.0725,50.1294,59700.0
2007-06-14 11:30:00,52.85,52.99,52.84,52.96,17700.0,50.1389,50.2717,50.1294,50.2432,17700.0
2007-06-14 11:35:00,52.96,52.98,52.9,52.92,14700.0,50.2432,50.2622,50.1863,50.2053,14700.0
2007-06-14 11:40:00,52.93,52.97,52.91,52.95,7100.0,50.2148,50.2527,50.1958,50.2337,7100.0
2007-06-14 11:45:00,52.95,52.96,52.88,52.88,19200.0,50.2337,50.2432,50.1673,50.1673,19200.0
2007-06-14 11:50:00,52.88,52.89,52.81,52.87,15800.0,50.1673,50.1768,50.1009,50.1578,15800.0
2007-06-14 11:55:00,52.87,52.91,52.85,52.9,7900.0,50.1578,50.1958,50.1389,50.1863,7900.0
2007-06-14 12:00:00,52.91,52.97,52.9,52.94,8200.0,50.1958,50.2527,50.1863,50.2242,8200.0
2007-06-14 12:05:00,52.95,53.03,52.94,52.98,21100.0,50.2337,50.3096,50.2242,50.2622,21100.0
2007-06-14 12:10:00,53.02,53.07,53.0,53.02,65100.0,50.3001,50.3476,50.2812,50.3001,65100.0
2007-06-14 12:15:00,53.01,53.07,53.01,53.07,9300.0,50.2907,50.3476,50.2907,50.3476,9300.0
2007-06-14 12:20:00,53.07,53.1,53.05,53.08,19200.0,50.3476,50.376,50.3286,50.3571,19200.0
2007-06-14 12:25:00,53.08,53.08,52.97,52.98,17400.0,50.3571,50.3571,50.2527,50.2622,17400.0
2007-06-14 12:30:00,52.99,53.04,52.96,53.04,10500.0,50.2717,50.3191,50.2432,50.3191,10500.0
2007-06-14 12:35:00,53.06,53.07,52.98,52.98,6100.0,50.3381,50.3476,50.2622,50.2622,6100.0
2007-06-14 12:40:00,52.99,53.05,52.98,53.05,4400.0,50.2717,50.3286,50.2622,50.3286,4400.0
2007-06-14 12:45:00,53.06,53.13,53.06,53.13,8300.0,50.3381,50.4045,50.3381,50.4045,8300.0
2007-06-14 12:50:00,53.12,53.16,53.05,53.13,10300.0,50.395,50.433,50.3286,50.4045,10300.0
2007-06-14 12:55:00,53.13,53.13,53.03,53.04,5300.0,50.4045,50.4045,50.3096,50.3191,5300.0
2007-06-14 13:00:00,53.04,53.12,53.04,53.11,36100.0,50.3191,50.395,50.3191,50.3855,36100.0
2007-06-14 13:05:00,53.09,53.22,53.09,53.21,9100.0,50.3666,50.4899,50.3666,50.4804,9100.0
2007-06-14 13:10:00,53.2,53.21,53.1,53.11,7400.0,50.4709,50.4804,50.376,50.3855,7400.0
2007-06-14 13:15:00,53.12,53.16,53.12,53.15,9900.0,50.395,50.433,50.395,50.4235,9900.0
2007-06-14 13:20:00,53.16,53.2,53.15,53.18,7200.0,50.433,50.4709,50.4235,50.4519,7200.0
2007-06-14 13:25:00,53.17,53.18,53.11,53.12,10200.0,50.4425,50.4519,50.3855,50.395,10200.0
2007-06-14 13:30:00,53.14,53.16,53.12,53.16,11300.0,50.414,50.433,50.395,50.433,11300.0
2007-06-14 13:35:00,53.15,53.22,53.12,53.22,64700.0,50.4235,50.4899,50.395,50.4899,64700.0
2007-06-14 13:40:00,53.2,53.2,53.13,53.13,5800.0,50.4709,50.4709,50.4045,50.4045,5800.0
2007-06-14 13:45:00,53.12,53.15,53.12,53.15,10600.0,50.395,50.4235,50.395,50.4235,10600.0
2007-06-14 13:50:00,53.16,53.23,53.15,53.15,8300.0,50.433,50.4994,50.4235,50.4235,8300.0
2007-06-14 13:55:00,53.14,53.14,53.08,53.1,8900.0,50.414,50.414,50.3571,50.376,8900.0
2007-06-14 14:00:00,53.11,53.13,53.06,53.09,27100.0,50.3855,50.4045,50.3381,50.3666,27100.0
2007-06-14 14:05:00,53.09,53.1,53.07,53.07,5400.0,50.3666,50.376,50.3476,50.3476,5400.0
2007-06-14 14:10:00,53.08,53.08,53.05,53.07,6600.0,50.3571,50.3571,50.3286,50.3476,6600.0
2007-06-14 14:15:00,53.07,53.08,53.05,53.06,8200.0,50.3476,50.3571,50.3286,50.3381,8200.0
2007-06-14 14:20:00,53.06,53.1,53.03,53.09,58200.0,50.3381,50.376,50.3096,50.3666,58200.0
2007-06-14 14:25:00,53.09,53.12,53.07,53.09,7100.0,50.3666,50.395,50.3476,50.3666,7100.0
2007-06-14 14:30:00,53.09,53.13,53.07,53.12,8600.0,50.3666,50.4045,50.3476,50.395,8600.0
2007-06-14 14:35:00,53.12,53.18,53.12,53.18,7400.0,50.395,50.4519,50.395,50.4519,7400.0
2007-06-14 14:40:00,53.17,53.17,53.09,53.16,15800.0,50.4425,50.4425,50.3666,50.433,15800.0
2007-06-14 14:45:00,53.16,53.16,53.06,53.11,8900.0,50.433,50.433,50.3381,50.3855,8900.0
2007-06-14 14:50:00,53.1,53.13,53.08,53.08,9400.0,50.376,50.4045,50.3571,50.3571,9400.0
2007-06-14 14:55:00,53.08,53.12,53.06,53.11,7000.0,50.3571,50.395,50.3381,50.3855,7000.0
2007-06-14 15:00:00,53.11,53.15,53.1,53.11,57500.0,50.3855,50.4235,50.376,50.3855,57500.0
2007-06-14 15:05:00,53.11,53.16,53.1,53.16,6700.0,50.3855,50.433,50.376,50.433,6700.0
2007-06-14 15:10:00,53.15,53.15,53.11,53.11,15100.0,50.4235,50.4235,50.3855,50.3855,15100.0
2007-06-14 15:15:00,53.11,53.12,53.1,53.1,7400.0,50.3855,50.395,50.376,50.376,7400.0
2007-06-14 15:20:00,53.11,53.15,53.11,53.12,16400.0,50.3855,50.4235,50.3855,50.395,16400.0
2007-06-14 15:25:00,53.12,53.12,53.08,53.11,16800.0,50.395,50.395,50.3571,50.3855,16800.0
2007-06-14 15:30:00,53.1,53.11,53.07,53.08,9100.0,50.376,50.3855,50.3476,50.3571,9100.0
2007-06-14 15:35:00,53.08,53.11,53.07,53.11,14500.0,50.3571,50.3855,50.3476,50.3855,14500.0
2007-06-14 15:40:00,53.1,53.13,53.04,53.11,42000.0,50.376,50.4045,50.3191,50.3855,42000.0
2007-06-14 15:45:00,53.11,53.13,53.07,53.1,20200.0,50.3855,50.4045,50.3476,50.376,20200.0
2007-06-14 15:50:00,53.1,53.1,53.05,53.05,46500.0,50.376,50.376,50.3286,50.3286,46500.0
2007-06-14 15:55:00,53.06,53.08,53.05,53.07,46500.0,50.3381,50.3571,50.3286,50.3476,46500.0
2007-06-15 09:30:00,53.24,53.49,53.24,53.37,385300.0,50.5089,50.746,50.5089,50.6322,385300.0
2007-06-15 09:35:00,53.37,53.38,53.31,53.38,19900.0,50.6322,50.6417,50.5753,50.6417,19900.0
2007-06-15 09:40:00,53.35,53.37,53.18,53.27,20800.0,50.6132,50.6322,50.4519,50.5373,20800.0
2007-06-15 09:45:00,53.27,53.27,53.24,53.27,15400.0,50.5373,50.5373,50.5089,50.5373,15400.0
2007-06-15 09:50:00,53.26,53.27,53.17,53.18,37200.0,50.5278,50.5373,50.4425,50.4519,37200.0
2007-06-15 09:55:00,53.2,53.2,53.01,53.05,26700.0,50.4709,50.4709,50.2907,50.3286,26700.0
2007-06-15 10:00:00,53.01,53.19,53.01,53.13,31000.0,50.2907,50.4614,50.2907,50.4045,31000.0
2007-06-15 10:05:00,53.14,53.23,53.14,53.18,22100.0,50.414,50.4994,50.414,50.4519,22100.0
2007-06-15 10:10:00,53.18,53.21,53.16,53.2,12900.0,50.4519,50.4804,50.433,50.4709,12900.0
2007-06-15 10:15:00,53.19,53.27,53.16,53.27,10900.0,50.4614,50.5373,50.433,50.5373,10900.0
2007-06-15 10:20:00,53.27,53.4,53.27,53.31,18800.0,50.5373,50.6607,50.5373,50.5753,18800.0
2007-06-15 10:25:00,53.31,53.34,53.28,53.29,17800.0,50.5753,50.6037,50.5468,50.5563,17800.0
2007-06-15 10:30:00,53.28,53.47,53.28,53.46,23000.0,50.5468,50.7271,50.5468,50.7176,23000.0
2007-06-15 10:35:00,53.47,53.58,53.45,53.53,23000.0,50.7271,50.8314,50.7081,50.784,23000.0
2007-06-15 10:40:00,53.52,53.53,53.49,53.51,6300.0,50.7745,50.784,50.746,50.765,6300.0
2007-06-15 10:45:00,53.51,53.56,53.5,53.54,12600.0,50.765,50.8124,50.7555,50.7935,12600.0
2007-06-15 10:50:00,53.54,53.57,53.54,53.56,6800.0,50.7935,50.8219,50.7935,50.8124,6800.0
2007-06-15 10:55:00,53.57,53.61,53.55,53.55,17000.0,50.8219,50.8599,50.803,50.803,17000.0
2007-06-15 11:00:00,53.56,53.6,53.56,53.6,5300.0,50.8124,50.8504,50.8124,50.8504,5300.0
2007-06-15 11:05:00,53.59,53.6,53.53,53.54,17000.0,50.8409,50.8504,50.784,50.7935,17000.0
2007-06-15 11:10:00,53.55,53.72,53.54,53.71,22600.0,50.803,50.9642,50.7935,50.9547,22600.0
2007-06-15 11:15:00,53.72,53.72,53.69,53.7,21400.0,50.9642,50.9642,50.9358,50.9453,21400.0
2007-06-15 11:20:00,53.7,53.71,53.67,53.67,20600.0,50.9453,50.9547,50.9168,50.9168,20600.0
2007-06-15 11:25:00,53.66,53.7,53.61,53.69,25400.0,50.9073,50.9453,50.8599,50.9358,25400.0
2007-06-15 11:30:00,53.69,53.73,53.68,53.73,16400.0,50.9358,50.9737,50.9263,50.9737,16400.0
2007-06-15 11:35:00,53.73,53.77,53.72,53.76,17700.0,50.9737,51.0117,50.9642,51.0022,17700.0
2007-06-15 11:40:00,53.77,53.77,53.73,53.75,11800.0,51.0117,51.0117,50.9737,50.9927,11800.0
2007-06-15 11:45:00,53.74,53.78,53.72,53.78,16500.0,50.9832,51.0212,50.9642,51.0212,16500.0
2007-06-15 11:50:00,53.79,53.8,53.67,53.67,17000.0,51.0306,51.0401,50.9168,50.9168,17000.0
2007-06-15 11:55:00,53.65,53.69,53.6,53.6,24700.0,50.8978,50.9358,50.8504,50.8504,24700.0
2007-06-15 12:00:00,53.63,53.71,53.63,53.69,19300.0,50.8789,50.9547,50.8789,50.9358,19300.0
2007-06-15 12:05:00,53.68,53.68,53.61,53.66,13700.0,50.9263,50.9263,50.8599,50.9073,13700.0
2007-06-15 12:10:00,53.65,53.66,53.54,53.61,15600.0,50.8978,50.9073,50.7935,50.8599,15600.0
2007-06-15 12:15:00,53.61,53.64,53.61,53.62,1800.0,50.8599,50.8883,50.8599,50.8694,1800.0
2007-06-15 12:20:00,53.62,53.63,53.58,53.58,15100.0,50.8694,50.8789,50.8314,50.8314,15100.0
2007-06-15 12:25:00,53.58,53.58,53.52,53.52,18600.0,50.8314,50.8314,50.7745,50.7745,18600.0
2007-06-15 12:30:00,53.53,53.55,53.5,53.54,23700.0,50.784,50.803,50.7555,50.7935,23700.0
2007-06-15 12:35:00,53.55,53.64,53.53,53.64,11400.0,50.803,50.8883,50.784,50.8883,11400.0
2007-06-15 12:40:00,53.62,53.64,53.61,53.63,4000.0,50.8694,50.8883,50.8599,50.8789,4000.0
2007-06-15 12:45:00,53.63,53.65,53.62,53.64,7900.0,50.8789,50.8978,50.8694,50.8883,7900.0
2007-06-15 12:50:00,53.65,53.65,53.57,53.6,10700.0,50.8978,50.8978,50.8219,50.8504,10700.0
2007-06-15 12:55:00,53.6,53.62,53.6,53.61,7100.0,50.8504,50.8694,50.8504,50.8599,7100.0
2007-06-15 13:00:00,53.62,53.63,53.56,53.57,16500.0,50.8694,50.8789,50.8124,50.8219,16500.0
2007-06-15 13:05:00,53.57,53.64,53.56,53.56,26600.0,50.8219,50.8883,50.8124,50.8124,26600.0
2007-06-15 13:10:00,53.57,53.64,53.56,53.63,28700.0,50.8219,50.8883,50.8124,50.8789,28700.0
2007-06-15 13:15:00,53.64,53.64,53.61,53.62,5300.0,50.8883,50.8883,50.8599,50.8694,5300.0
2007-06-15 13:20:00,53.62,53.69,53.62,53.69,6800.0,50.8694,50.9358,50.8694,50.9358,6800.0
2007-06-15 13:25:00,53.69,53.72,53.67,53.71,12200.0,50.9358,50.9642,50.9168,50.9547,12200.0
2007-06-15 13:30:00,53.72,53.73,53.7,53.73,6000.0,50.9642,50.9737,50.9453,50.9737,6000.0
2007-06-15 13:35:00,53.73,53.73,53.64,53.65,16800.0,50.9737,50.9737,50.8883,50.8978,16800.0
2007-06-15 13:40:00,53.65,53.68,53.63,53.68,14300.0,50.8978,50.9263,50.8789,50.9263,14300.0
2007-06-15 13:45:00,53.69,53.74,53.69,53.74,8000.0,50.9358,50.9832,50.9358,50.9832,8000.0
2007-06-15 13:50:00,53.73,53.84,53.72,53.82,24300.0,50.9737,51.0781,50.9642,51.0591,24300.0
2007-06-15 13:55:00,53.82,53.83,53.79,53.79,7300.0,51.0591,51.0686,51.0306,51.0306,7300.0
2007-06-15 14:00:00,53.79,53.8,53.77,53.79,14100.0,51.0306,51.0401,51.0117,51.0306,14100.0
2007-06-15 14:05:00,53.8,53.81,53.72,53.73,19900.0,51.0401,51.0496,50.9642,50.9737,19900.0
2007-06-15 14:10:00,53.73,53.8,53.7,53.8,24100.0,50.9737,51.0401,50.9453,51.0401,24100.0
2007-06-15 14:15:00,53.78,53.79,53.76,53.77,7100.0,51.0212,51.0306,51.0022,51.0117,7100.0
2007-06-15 14:20:00,53.76,53.82,53.74,53.82,18400.0,51.0022,51.0591,50.9832,51.0591,18400.0
2007-06-15 14:25:00,53.83,53.84,53.79,53.83,9700.0,51.0686,51.0781,51.0306,51.0686,9700.0
2007-06-15 14:30:00,53.84,53.88,53.83,53.87,15900.0,51.0781,51.116,51.0686,51.1065,15900.0
2007-06-15 14:35:00,53.88,53.93,53.87,53.87,41700.0,51.116,51.1635,51.1065,51.1065,41700.0
2007-06-15 14:40:00,53.88,53.92,53.86,53.92,30600.0,51.116,51.154,51.0971,51.154,30600.0
2007-06-15 14:45:00,53.92,53.99,53.91,53.98,17000.0,51.154,51.2204,51.1445,51.2109,17000.0
2007-06-15 14:50:00,53.98,54.0,53.95,54.0,27100.0,51.2109,51.2299,51.1824,51.2299,27100.0
2007-06-15 14:55:00,54.0,54.0,53.98,53.99,42800.0,51.2299,51.2299,51.2109,51.2204,42800.0
2007-06-15 15:00:00,54.0,54.03,53.95,54.0,37900.0,51.2299,51.2583,51.1824,51.2299,37900.0
2007-06-15 15:05:00,54.0,54.03,54.0,54.01,29100.0,51.2299,51.2583,51.2299,51.2394,29100.0
2007-06-15 15:10:00,54.0,54.02,54.0,54.02,34600.0,51.2299,51.2488,51.2299,51.2488,34600.0
2007-06-15 15:15:00,54.01,54.04,54.0,54.02,33100.0,51.2394,51.2678,51.2299,51.2488,33100.0
2007-06-15 15:20:00,54.03,54.03,54.0,54.01,21300.0,51.2583,51.2583,51.2299,51.2394,21300.0
2007-06-15 15:25:00,54.01,54.01,53.96,53.99,39800.0,51.2394,51.2394,51.1919,51.2204,39800.0
2007-06-15 15:30:00,53.99,54.01,53.99,54.0,25000.0,51.2204,51.2394,51.2204,51.2299,25000.0
2007-06-15 15:35:00,54.01,54.01,53.98,53.99,26200.0,51.2394,51.2394,51.2109,51.2204,26200.0
2007-06-15 15:40:00,53.99,53.99,53.9,53.93,38200.0,51.2204,51.2204,51.135,51.1635,38200.0
2007-06-15 15:45:00,53.92,53.96,53.92,53.93,14100.0,51.154,51.1919,51.154,51.1635,14100.0
2007-06-15 15:50:00,53.94,53.94,53.87,53.88,22000.0,51.173,51.173,51.1065,51.116,22000.0
2007-06-15 15:55:00,53.88,53.88,53.8,53.81,65600.0,51.116,51.116,51.0401,51.0496,65600.0
2007-06-18 09:30:00,53.4,53.62,52.69,52.72,96200.0,50.6607,50.8694,49.9871,50.0155,96200.0
2007-06-18 09:35:00,52.71,53.28,52.7,53.07,76800.0,50.006,50.5468,49.9966,50.3476,76800.0
2007-06-18 09:40:00,53.07,53.13,53.02,53.09,16300.0,50.3476,50.4045,50.3001,50.3666,16300.0
2007-06-18 09:45:00,53.13,53.14,52.96,53.02,28100.0,50.4045,50.414,50.2432,50.3001,28100.0
2007-06-18 09:50:00,53.04,53.16,53.03,53.04,29200.0,50.3191,50.433,50.3096,50.3191,29200.0
2007-06-18 09:55:00,53.06,53.1,52.96,53.1,18900.0,50.3381,50.376,50.2432,50.376,18900.0
2007-06-18 10:00:00,53.1,53.18,53.05,53.1,57900.0,50.376,50.4519,50.3286,50.376,57900.0
2007-06-18 10:05:00,53.11,53.33,53.11,53.31,22300.0,50.3855,50.5942,50.3855,50.5753,22300.0
2007-06-18 10:10:00,53.3,53.32,53.18,53.25,36800.0,50.5658,50.5848,50.4519,50.5183,36800.0
2007-06-18 10:15:00,53.26,53.28,53.23,53.27,14600.0,50.5278,50.5468,50.4994,50.5373,14600.0
2007-06-18 10:20:00,53.26,53.3,53.26,53.29,6500.0,50.5278,50.5658,50.5278,50.5563,6500.0
2007-06-18 10:25:00,53.3,53.39,53.28,53.38,22900.0,50.5658,50.6512,50.5468,50.6417,22900.0
2007-06-18 10:30:00,53.39,53.47,53.38,53.47,13400.0,50.6512,50.7271,50.6417,50.7271,13400.0
2007-06-18 10:35:00,53.48,53.53,53.47,53.52,22700.0,50.7365,50.784,50.7271,50.7745,22700.0
2007-06-18 10:40:00,53.52,53.61,53.52,53.57,13200.0,50.7745,50.8599,50.7745,50.8219,13200.0
2007-06-18 10:45:00,53.56,53.58,53.52,53.53,9600.0,50.8124,50.8314,50.7745,50.784,9600.0
2007-06-18 10:50:00,53.52,53.55,53.52,53.53,14300.0,50.7745,50.803,50.7745,50.784,14300.0
2007-06-18 10:55:00,53.53,53.54,53.52,53.54,9800.0,50.784,50.7935,50.7745,50.7935,9800.0
2007-06-18 11:00:00,53.54,53.54,53.51,53.54,10400.0,50.7935,50.7935,50.765,50.7935,10400.0
2007-06-18 11:05:00,53.54,53.59,53.54,53.59,18100.0,50.7935,50.8409,50.7935,50.8409,18100.0
2007-06-18 11:10:00,53.59,53.6,53.56,53.58,13400.0,50.8409,50.8504,50.8124,50.8314,13400.0
2007-06-18 11:15:00,53.6,53.69,53.6,53.66,20200.0,50.8504,50.9358,50.8504,50.9073,20200.0
2007-06-18 11:20:00,53.67,53.69,53.67,53.67,9300.0,50.9168,50.9358,50.9168,50.9168,9300.0
2007-06-18 11:25:00,53.68,53.68,53.65,53.65,9200.0,50.9263,50.9263,50.8978,50.8978,9200.0
2007-06-18 11:30:00,53.65,53.66,53.61,53.64,21800.0,50.8978,50.9073,50.8599,50.8883,21800.0
2007-06-18 11:35:00,53.64,53.68,53.64,53.66,6600.0,50.8883,50.9263,50.8883,50.9073,6600.0
2007-06-18 11:40:00,53.66,53.68,53.65,53.65,8600.0,50.9073,50.9263,50.8978,50.8978,8600.0
2007-06-18 11:45:00,53.65,53.66,53.62,53.65,18400.0,50.8978,50.9073,50.8694,50.8978,18400.0
2007-06-18 11:50:00,53.65,53.68,53.64,53.64,6200.0,50.8978,50.9263,50.8883,50.8883,6200.0
2007-06-18 11:55:00,53.64,53.66,53.63,53.66,4700.0,50.8883,50.9073,50.8789,50.9073,4700.0
2007-06-18 12:00:00,53.65,53.67,53.64,53.66,12700.0,50.8978,50.9168,50.8883,50.9073,12700.0
2007-06-18 12:05:00,53.67,53.74,53.66,53.67,14200.0,50.9168,50.9832,50.9073,50.9168,14200.0
2007-06-18 12:10:00,53.67,53.71,53.66,53.71,12300.0,50.9168,50.9547,50.9073,50.9547,12300.0
2007-06-18 12:15:00,53.71,53.75,53.7,53.74,14600.0,50.9547,50.9927,50.9453,50.9832,14600.0
2007-06-18 12:20:00,53.74,53.75,53.68,53.68,39700.0,50.9832,50.9927,50.9263,50.9263,39700.0
2007-06-18 12:25:00,53.68,53.72,53.67,53.72,11400.0,50.9263,50.9642,50.9168,50.9642,11400.0
2007-06-18 12:30:00,53.72,53.72,53.67,53.67,25400.0,50.9642,50.9642,50.9168,50.9168,25400.0
2007-06-18 12:35:00,53.68,53.69,53.67,53.68,8300.0,50.9263,50.9358,50.9168,50.9263,8300.0
2007-06-18 12:40:00,53.68,53.78,53.67,53.74,33900.0,50.9263,51.0212,50.9168,50.9832,33900.0
2007-06-18 12:45:00,53.73,53.75,53.67,53.72,17800.0,50.9737,50.9927,50.9168,50.9642,17800.0
2007-06-18 12:50:00,53.72,53.72,53.67,53.68,14500.0,50.9642,50.9642,50.9168,50.9263,14500.0
2007-06-18 12:55:00,53.69,53.71,53.68,53.7,9600.0,50.9358,50.9547,50.9263,50.9453,9600.0
2007-06-18 13:00:00,53.71,53.71,53.63,53.65,21800.0,50.9547,50.9547,50.8789,50.8978,21800.0
2007-06-18 13:05:00,53.64,53.67,53.63,53.65,5400.0,50.8883,50.9168,50.8789,50.8978,5400.0
2007-06-18 13:10:00,53.65,53.67,53.62,53.63,29500.0,50.8978,50.9168,50.8694,50.8789,29500.0
2007-06-18 13:15:00,53.63,53.63,53.59,53.61,13000.0,50.8789,50.8789,50.8409,50.8599,13000.0
2007-06-18 13:20:00,53.61,53.63,53.57,53.63,19100.0,50.8599,50.8789,50.8219,50.8789,19100.0
2007-06-18 13:25:00,53.62,53.67,53.6,53.66,23400.0,50.8694,50.9168,50.8504,50.9073,23400.0
2007-06-18 13:30:00,53.65,53.68,53.59,53.63,26900.0,50.8978,50.9263,50.8409,50.8789,26900.0
2007-06-18 13:35:00,53.64,53.65,53.6,53.6,11500.0,50.8883,50.8978,50.8504,50.8504,11500.0
2007-06-18 13:40:00,53.61,53.61,53.54,53.54,18000.0,50.8599,50.8599,50.7935,50.7935,18000.0
2007-06-18 13:45:00,53.55,53.55,53.5,53.52,17000.0,50.803,50.803,50.7555,50.7745,17000.0
2007-06-18 13:50:00,53.5,53.51,53.48,53.49,17000.0,50.7555,50.765,50.7365,50.746,17000.0
2007-06-18 13:55:00,53.49,53.5,53.47,53.48,10900.0,50.746,50.7555,50.7271,50.7365,10900.0
2007-06-18 14:00:00,53.48,53.49,53.43,53.43,9300.0,50.7365,50.746,50.6891,50.6891,9300.0
2007-06-18 14:05:00,53.43,53.45,53.41,53.44,14800.0,50.6891,50.7081,50.6701,50.6986,14800.0
2007-06-18 14:10:00,53.44,53.44,53.4,53.44,8100.0,50.6986,50.6986,50.6607,50.6986,8100.0
2007-06-18 14:15:00,53.43,53.45,53.42,53.43,10300.0,50.6891,50.7081,50.6796,50.6891,10300.0
2007-06-18 14:20:00,53.43,53.44,53.42,53.44,11000.0,50.6891,50.6986,50.6796,50.6986,11000.0
2007-06-18 14:25:00,53.44,53.58,53.43,53.54,27600.0,50.6986,50.8314,50.6891,50.7935,27600.0
2007-06-18 14:30:00,53.54,53.56,53.45,53.47,25800.0,50.7935,50.8124,50.7081,50.7271,25800.0
2007-06-18 14:35:00,53.47,53.53,53.43,53.43,12300.0,50.7271,50.784,50.6891,50.6891,12300.0
2007-06-18 14:40:00,53.44,53.46,53.39,53.41,19100.0,50.6986,50.7176,50.6512,50.6701,19100.0
2007-06-18 14:45:00,53.41,53.44,53.41,53.43,4200.0,50.6701,50.6986,50.6701,50.6891,4200.0
2007-06-18 14:50:00,53.43,53.48,53.41,53.48,17900.0,50.6891,50.7365,50.6701,50.7365,17900.0
2007-06-18 14:55:00,53.47,53.48,53.43,53.47,16400.0,50.7271,50.7365,50.6891,50.7271,16400.0
2007-06-18 15:00:00,53.47,53.53,53.47,53.53,6000.0,50.7271,50.784,50.7271,50.784,6000.0
2007-06-18 15:05:00,53.51,53.52,53.47,53.47,11000.0,50.765,50.7745,50.7271,50.7271,11000.0
2007-06-18 15:10:00,53.47,53.5,53.45,53.45,11100.0,50.7271,50.7555,50.7081,50.7081,11100.0
2007-06-18 15:15:00,53.45,53.48,53.45,53.46,18300.0,50.7081,50.7365,50.7081,50.7176,18300.0
2007-06-18 15:20:00,53.46,53.48,53.45,53.45,8000.0,50.7176,50.7365,50.7081,50.7081,8000.0
2007-06-18 15:25:00,53.45,53.46,53.44,53.46,29300.0,50.7081,50.7176,50.6986,50.7176,29300.0
2007-06-18 15:30:00,53.46,53.48,53.45,53.46,6000.0,50.7176,50.7365,50.7081,50.7176,6000.0
2007-06-18 15:35:00,53.45,53.47,53.45,53.45,22600.0,50.7081,50.7271,50.7081,50.7081,22600.0
2007-06-18 15:40:00,53.46,53.49,53.45,53.48,18600.0,50.7176,50.746,50.7081,50.7365,18600.0
2007-06-18 15:45:00,53.46,53.49,53.46,53.46,15500.0,50.7176,50.746,50.7176,50.7176,15500.0
2007-06-18 15:50:00,53.46,53.49,53.45,53.49,24300.0,50.7176,50.746,50.7081,50.746,24300.0
2007-06-18 15:55:00,53.49,53.49,53.48,53.48,32000.0,50.746,50.746,50.7365,50.7365,32000.0
2007-06-19 09:30:00,53.55,53.75,53.55,53.73,26100.0,50.803,50.9927,50.803,50.9737,26100.0
2007-06-19 09:35:00,53.66,53.73,53.57,53.6,18200.0,50.9073,50.9737,50.8219,50.8504,18200.0
2007-06-19 09:40:00,53.6,53.66,53.59,53.64,13900.0,50.8504,50.9073,50.8409,50.8883,13900.0
2007-06-19 09:45:00,53.65,53.66,53.55,53.56,22800.0,50.8978,50.9073,50.803,50.8124,22800.0
2007-06-19 09:50:00,53.58,53.6,53.53,53.57,10900.0,50.8314,50.8504,50.784,50.8219,10900.0
2007-06-19 09:55:00,53.58,53.63,53.56,53.57,20600.0,50.8314,50.8789,50.8124,50.8219,20600.0
2007-06-19 10:00:00,53.55,53.6,53.48,53.53,41500.0,50.803,50.8504,50.7365,50.784,41500.0
2007-06-19 10:05:00,53.54,53.56,53.45,53.49,60100.0,50.7935,50.8124,50.7081,50.746,60100.0
2007-06-19 10:10:00,53.47,53.47,53.42,53.42,11000.0,50.7271,50.7271,50.6796,50.6796,11000.0
2007-06-19 10:15:00,53.41,53.41,53.32,53.35,35100.0,50.6701,50.6701,50.5848,50.6132,35100.0
2007-06-19 10:20:00,53.35,53.42,53.35,53.36,63300.0,50.6132,50.6796,50.6132,50.6227,63300.0
2007-06-19 10:25:00,53.37,53.42,53.36,53.42,21000.0,50.6322,50.6796,50.6227,50.6796,21000.0
2007-06-19 10:30:00,53.41,53.42,53.38,53.38,33900.0,50.6701,50.6796,50.6417,50.6417,33900.0
2007-06-19 10:35:00,53.39,53.42,53.34,53.34,21300.0,50.6512,50.6796,50.6037,50.6037,21300.0
2007-06-19 10:40:00,53.34,53.35,53.31,53.31,16800.0,50.6037,50.6132,50.5753,50.5753,16800.0
2007-06-19 10:45:00,53.31,53.31,53.25,53.25,26700.0,50.5753,50.5753,50.5183,50.5183,26700.0
2007-06-19 10:50:00,53.24,53.31,53.24,53.31,19200.0,50.5089,50.5753,50.5089,50.5753,19200.0
2007-06-19 10:55:00,53.32,53.4,53.32,53.35,19500.0,50.5848,50.6607,50.5848,50.6132,19500.0
2007-06-19 11:00:00,53.37,53.39,53.36,53.38,5100.0,50.6322,50.6512,50.6227,50.6417,5100.0
2007-06-19 11:05:00,53.36,53.37,53.34,53.35,12200.0,50.6227,50.6322,50.6037,50.6132,12200.0
2007-06-19 11:10:00,53.35,53.36,53.32,53.35,8800.0,50.6132,50.6227,50.5848,50.6132,8800.0
2007-06-19 11:15:00,53.36,53.36,53.34,53.36,51300.0,50.6227,50.6227,50.6037,50.6227,51300.0
2007-06-19 11:20:00,53.36,53.4,53.35,53.36,14000.0,50.6227,50.6607,50.6132,50.6227,14000.0
2007-06-19 11:25:00,53.35,53.35,53.25,53.27,15000.0,50.6132,50.6132,50.5183,50.5373,15000.0
2007-06-19 11:30:00,53.28,53.28,53.25,53.26,9000.0,50.5468,50.5468,50.5183,50.5278,9000.0
2007-06-19 11:35:00,53.24,53.24,53.21,53.23,9800.0,50.5089,50.5089,50.4804,50.4994,9800.0
2007-06-19 11:40:00,53.21,53.21,53.12,53.12,12100.0,50.4804,50.4804,50.395,50.395,12100.0
2007-06-19 11:45:00,53.12,53.14,53.12,53.14,17400.0,50.395,50.414,50.395,50.414,17400.0
2007-06-19 11:50:00,53.13,53.22,53.13,53.19,11900.0,50.4045,50.4899,50.4045,50.4614,11900.0
2007-06-19 11:55:00,53.2,53.21,53.17,53.17,11100.0,50.4709,50.4804,50.4425,50.4425,11100.0
2007-06-19 12:00:00,53.17,53.2,53.15,53.19,19600.0,50.4425,50.4709,50.4235,50.4614,19600.0
2007-06-19 12:05:00,53.2,53.26,53.2,53.26,19100.0,50.4709,50.5278,50.4709,50.5278,19100.0
2007-06-19 12:10:00,53.24,53.28,53.21,53.28,11200.0,50.5089,50.5468,50.4804,50.5468,11200.0
2007-06-19 12:15:00,53.29,53.32,53.26,53.26,10200.0,50.5563,50.5848,50.5278,50.5278,10200.0
2007-06-19 12:20:00,53.26,53.27,53.2,53.2,9500.0,50.5278,50.5373,50.4709,50.4709,9500.0
2007-06-19 12:25:00,53.21,53.21,53.19,53.2,6200.0,50.4804,50.4804,50.4614,50.4709,6200.0
2007-06-19 12:30:00,53.18,53.21,53.17,53.2,12000.0,50.4519,50.4804,50.4425,50.4709,12000.0
2007-06-19 12:35:00,53.21,53.32,53.21,53.3,36000.0,50.4804,50.5848,50.4804,50.5658,36000.0
2007-06-19 12:40:00,53.31,53.36,53.24,53.36,47600.0,50.5753,50.6227,50.5089,50.6227,47600.0
2007-06-19 12:45:00,53.36,53.44,53.35,53.41,35800.0,50.6227,50.6986,50.6132,50.6701,35800.0
2007-06-19 12:50:00,53.41,53.44,53.33,53.36,50700.0,50.6701,50.6986,50.5942,50.6227,50700.0
2007-06-19 12:55:00,53.37,53.42,53.37,53.4,40200.0,50.6322,50.6796,50.6322,50.6607,40200.0
2007-06-19 13:00:00,53.41,53.41,53.35,53.36,31000.0,50.6701,50.6701,50.6132,50.6227,31000.0
2007-06-19 13:05:00,53.36,53.41,53.36,53.4,61500.0,50.6227,50.6701,50.6227,50.6607,61500.0
2007-06-19 13:10:00,53.39,53.45,53.38,53.44,15200.0,50.6512,50.7081,50.6417,50.6986,15200.0
2007-06-19 13:15:00,53.43,53.43,53.41,53.41,21500.0,50.6891,50.6891,50.6701,50.6701,21500.0
2007-06-19 13:20:00,53.42,53.47,53.41,53.43,21800.0,50.6796,50.7271,50.6701,50.6891,21800.0
2007-06-19 13:25:00,53.44,53.46,53.4,53.45,31900.0,50.6986,50.7176,50.6607,50.7081,31900.0
2007-06-19 13:30:00,53.46,53.46,53.42,53.42,27900.0,50.7176,50.7176,50.6796,50.6796,27900.0
2007-06-19 13:35:00,53.42,53.42,53.34,53.34,10800.0,50.6796,50.6796,50.6037,50.6037,10800.0
2007-06-19 13:40:00,53.34,53.45,53.34,53.44,24400.0,50.6037,50.7081,50.6037,50.6986,24400.0
2007-06-19 13:45:00,53.44,53.49,53.44,53.48,29300.0,50.6986,50.746,50.6986,50.7365,29300.0
2007-06-19 13:50:00,53.5,53.51,53.42,53.42,18100.0,50.7555,50.765,50.6796,50.6796,18100.0
2007-06-19 13:55:00,53.43,53.44,53.38,53.38,13200.0,50.6891,50.6986,50.6417,50.6417,13200.0
2007-06-19 14:00:00,53.38,53.39,53.29,53.33,18100.0,50.6417,50.6512,50.5563,50.5942,18100.0
2007-06-19 14:05:00,53.32,53.34,53.3,53.31,14500.0,50.5848,50.6037,50.5658,50.5753,14500.0
2007-06-19 14:10:00,53.3,53.31,53.25,53.26,17100.0,50.5658,50.5753,50.5183,50.5278,17100.0
2007-06-19 14:15:00,53.26,53.29,53.22,53.28,31000.0,50.5278,50.5563,50.4899,50.5468,31000.0
2007-06-19 14:20:00,53.28,53.29,53.25,53.29,28900.0,50.5468,50.5563,50.5183,50.5563,28900.0
2007-06-19 14:25:00,53.29,53.3,53.26,53.27,8700.0,50.5563,50.5658,50.5278,50.5373,8700.0
2007-06-19 14:30:00,53.28,53.28,53.22,53.26,15200.0,50.5468,50.5468,50.4899,50.5278,15200.0
2007-06-19 14:35:00,53.25,53.34,53.25,53.3,15600.0,50.5183,50.6037,50.5183,50.5658,15600.0
2007-06-19 14:40:00,53.3,53.32,53.28,53.29,15100.0,50.5658,50.5848,50.5468,50.5563,15100.0
2007-06-19 14:45:00,53.3,53.3,53.26,53.26,7800.0,50.5658,50.5658,50.5278,50.5278,7800.0
2007-06-19 14:50:00,53.26,53.28,53.23,53.27,20800.0,50.5278,50.5468,50.4994,50.5373,20800.0
2007-06-19 14:55:00,53.28,53.3,53.25,53.26,15100.0,50.5468,50.5658,50.5183,50.5278,15100.0
2007-06-19 15:00:00,53.25,53.27,53.23,53.25,42400.0,50.5183,50.5373,50.4994,50.5183,42400.0
2007-06-19 15:05:00,53.24,53.37,53.23,53.37,39500.0,50.5089,50.6322,50.4994,50.6322,39500.0
2007-06-19 15:10:00,53.36,53.38,53.33,53.38,14000.0,50.6227,50.6417,50.5942,50.6417,14000.0
2007-06-19 15:15:00,53.39,53.43,53.39,53.43,9700.0,50.6512,50.6891,50.6512,50.6891,9700.0
2007-06-19 15:20:00,53.42,53.45,53.4,53.43,15200.0,50.6796,50.7081,50.6607,50.6891,15200.0
2007-06-19 15:25:00,53.43,53.43,53.35,53.35,14700.0,50.6891,50.6891,50.6132,50.6132,14700.0
2007-06-19 15:30:00,53.35,53.37,53.33,53.37,25200.0,50.6132,50.6322,50.5942,50.6322,25200.0
2007-06-19 15:35:00,53.36,53.39,53.32,53.39,27000.0,50.6227,50.6512,50.5848,50.6512,27000.0
2007-06-19 15:40:00,53.39,53.48,53.38,53.48,31000.0,50.6512,50.7365,50.6417,50.7365,31000.0
2007-06-19 15:45:00,53.47,53.51,53.46,53.48,25500.0,50.7271,50.765,50.7176,50.7365,25500.0
2007-06-19 15:50:00,53.47,53.48,53.44,53.44,14700.0,50.7271,50.7365,50.6986,50.6986,14700.0
2007-06-19 15:55:00,53.43,53.44,53.4,53.43,30600.0,50.6891,50.6986,50.6607,50.6891,30600.0
2007-06-20 09:30:00,53.46,53.7,53.41,53.41,30100.0,50.7176,50.9453,50.6701,50.6701,30100.0
2007-06-20 09:35:00,53.4,53.43,53.27,53.34,11600.0,50.6607,50.6891,50.5373,50.6037,11600.0
2007-06-20 09:40:00,53.34,53.46,53.33,53.45,33700.0,50.6037,50.7176,50.5942,50.7081,33700.0
2007-06-20 09:45:00,53.44,53.45,53.3,53.3,17900.0,50.6986,50.7081,50.5658,50.5658,17900.0
2007-06-20 09:50:00,53.31,53.37,53.29,53.37,21200.0,50.5753,50.6322,50.5563,50.6322,21200.0
2007-06-20 09:55:00,53.37,53.37,53.22,53.22,27500.0,50.6322,50.6322,50.4899,50.4899,27500.0
2007-06-20 10:00:00,53.22,53.29,53.14,53.23,32400.0,50.4899,50.5563,50.414,50.4994,32400.0
2007-06-20 10:05:00,53.23,53.26,53.14,53.14,16600.0,50.4994,50.5278,50.414,50.414,16600.0
2007-06-20 10:10:00,53.14,53.35,53.14,53.35,28200.0,50.414,50.6132,50.414,50.6132,28200.0
2007-06-20 10:15:00,53.35,53.35,53.28,53.31,10000.0,50.6132,50.6132,50.5468,50.5753,10000.0
2007-06-20 10:20:00,53.31,53.35,53.31,53.32,13200.0,50.5753,50.6132,50.5753,50.5848,13200.0
2007-06-20 10:25:00,53.31,53.36,53.29,53.32,14200.0,50.5753,50.6227,50.5563,50.5848,14200.0
2007-06-20 10:30:00,53.31,53.52,53.31,53.37,32600.0,50.5753,50.7745,50.5753,50.6322,32600.0
2007-06-20 10:35:00,53.39,53.4,53.28,53.31,22600.0,50.6512,50.6607,50.5468,50.5753,22600.0
2007-06-20 10:40:00,53.3,53.39,53.3,53.37,6300.0,50.5658,50.6512,50.5658,50.6322,6300.0
2007-06-20 10:45:00,53.38,53.39,53.36,53.38,7900.0,50.6417,50.6512,50.6227,50.6417,7900.0
2007-06-20 10:50:00,53.37,53.38,53.3,53.32,7600.0,50.6322,50.6417,50.5658,50.5848,7600.0
2007-06-20 10:55:00,53.32,53.36,53.32,53.36,6000.0,50.5848,50.6227,50.5848,50.6227,6000.0
2007-06-20 11:00:00,53.35,53.36,53.32,53.34,5700.0,50.6132,50.6227,50.5848,50.6037,5700.0
2007-06-20 11:05:00,53.36,53.45,53.35,53.41,9900.0,50.6227,50.7081,50.6132,50.6701,9900.0
2007-06-20 11:10:00,53.42,53.42,53.3,53.3,10900.0,50.6796,50.6796,50.5658,50.5658,10900.0
2007-06-20 11:15:00,53.31,53.31,53.3,53.31,3400.0,50.5753,50.5753,50.5658,50.5753,3400.0
2007-06-20 11:20:00,53.31,53.37,53.31,53.36,6700.0,50.5753,50.6322,50.5753,50.6227,6700.0
2007-06-20 11:25:00,53.35,53.46,53.35,53.45,8800.0,50.6132,50.7176,50.6132,50.7081,8800.0
2007-06-20 11:30:00,53.46,53.46,53.44,53.45,8500.0,50.7176,50.7176,50.6986,50.7081,8500.0
2007-06-20 11:35:00,53.44,53.46,53.37,53.37,8900.0,50.6986,50.7176,50.6322,50.6322,8900.0
2007-06-20 11:40:00,53.36,53.36,53.3,53.31,8500.0,50.6227,50.6227,50.5658,50.5753,8500.0
2007-06-20 11:45:00,53.32,53.34,53.3,53.31,13600.0,50.5848,50.6037,50.5658,50.5753,13600.0
2007-06-20 11:50:00,53.33,53.35,53.33,53.33,6400.0,50.5942,50.6132,50.5942,50.5942,6400.0
2007-06-20 11:55:00,53.33,53.34,53.26,53.28,20300.0,50.5942,50.6037,50.5278,50.5468,20300.0
2007-06-20 12:00:00,53.26,53.3,53.25,53.25,10400.0,50.5278,50.5658,50.5183,50.5183,10400.0
2007-06-20 12:05:00,53.25,53.26,53.21,53.23,13400.0,50.5183,50.5278,50.4804,50.4994,13400.0
2007-06-20 12:10:00,53.23,53.29,53.23,53.29,9400.0,50.4994,50.5563,50.4994,50.5563,9400.0
2007-06-20 12:15:00,53.29,53.32,53.29,53.32,8000.0,50.5563,50.5848,50.5563,50.5848,8000.0
2007-06-20 12:20:00,53.32,53.35,53.29,53.29,13500.0,50.5848,50.6132,50.5563,50.5563,13500.0
2007-06-20 12:25:00,53.28,53.3,53.25,53.25,12200.0,50.5468,50.5658,50.5183,50.5183,12200.0
2007-06-20 12:30:00,53.25,53.32,53.25,53.32,18000.0,50.5183,50.5848,50.5183,50.5848,18000.0
2007-06-20 12:35:00,53.32,53.37,53.32,53.33,7300.0,50.5848,50.6322,50.5848,50.5942,7300.0
2007-06-20 12:40:00,53.33,53.33,53.26,53.28,8200.0,50.5942,50.5942,50.5278,50.5468,8200.0
2007-06-20 12:45:00,53.29,53.3,53.27,53.29,5900.0,50.5563,50.5658,50.5373,50.5563,5900.0
2007-06-20 12:50:00,53.29,53.3,53.27,53.27,9700.0,50.5563,50.5658,50.5373,50.5373,9700.0
2007-06-20 12:55:00,53.28,53.28,53.27,53.27,4500.0,50.5468,50.5468,50.5373,50.5373,4500.0
2007-06-20 13:00:00,53.27,53.27,53.23,53.24,16600.0,50.5373,50.5373,50.4994,50.5089,16600.0
2007-06-20 13:05:00,53.25,53.25,53.19,53.19,10400.0,50.5183,50.5183,50.4614,50.4614,10400.0
2007-06-20 13:10:00,53.18,53.18,53.07,53.09,15600.0,50.4519,50.4519,50.3476,50.3666,15600.0
2007-06-20 13:15:00,53.11,53.18,53.08,53.08,12500.0,50.3855,50.4519,50.3571,50.3571,12500.0
2007-06-20 13:20:00,53.08,53.13,53.01,53.07,10300.0,50.3571,50.4045,50.2907,50.3476,10300.0
2007-06-20 13:25:00,53.08,53.1,53.05,53.1,5800.0,50.3571,50.376,50.3286,50.376,5800.0
2007-06-20 13:30:00,53.1,53.12,53.08,53.11,9000.0,50.376,50.395,50.3571,50.3855,9000.0
2007-06-20 13:35:00,53.11,53.16,53.1,53.14,9900.0,50.3855,50.433,50.376,50.414,9900.0
2007-06-20 13:40:00,53.12,53.13,53.1,53.11,8200.0,50.395,50.4045,50.376,50.3855,8200.0
2007-06-20 13:45:00,53.11,53.12,53.09,53.11,8100.0,50.3855,50.395,50.3666,50.3855,8100.0
2007-06-20 13:50:00,53.11,53.15,53.11,53.13,12000.0,50.3855,50.4235,50.3855,50.4045,12000.0
2007-06-20 13:55:00,53.12,53.15,53.1,53.1,16900.0,50.395,50.4235,50.376,50.376,16900.0
2007-06-20 14:00:00,53.09,53.18,53.08,53.15,25100.0,50.3666,50.4519,50.3571,50.4235,25100.0
2007-06-20 14:05:00,53.16,53.2,53.14,53.2,20100.0,50.433,50.4709,50.414,50.4709,20100.0
2007-06-20 14:10:00,53.19,53.2,53.17,53.17,9900.0,50.4614,50.4709,50.4425,50.4425,9900.0
2007-06-20 14:15:00,53.17,53.19,53.13,53.13,6700.0,50.4425,50.4614,50.4045,50.4045,6700.0
2007-06-20 14:20:00,53.13,53.13,53.05,53.11,17900.0,50.4045,50.4045,50.3286,50.3855,17900.0
2007-06-20 14:25:00,53.1,53.11,53.04,53.08,14200.0,50.376,50.3855,50.3191,50.3571,14200.0
2007-06-20 14:30:00,53.09,53.1,53.07,53.08,8400.0,50.3666,50.376,50.3476,50.3571,8400.0
2007-06-20 14:35:00,53.08,53.08,52.97,53.0,20500.0,50.3571,50.3571,50.2527,50.2812,20500.0
2007-06-20 14:40:00,53.0,53.06,52.95,53.03,19900.0,50.2812,50.3381,50.2337,50.3096,19900.0
2007-06-20 14:45:00,53.03,53.07,53.01,53.04,16500.0,50.3096,50.3476,50.2907,50.3191,16500.0
2007-06-20 14:50:00,53.03,53.05,53.03,53.05,10000.0,50.3096,50.3286,50.3096,50.3286,10000.0
2007-06-20 14:55:00,53.04,53.04,53.01,53.04,8600.0,50.3191,50.3191,50.2907,50.3191,8600.0
2007-06-20 15:00:00,53.03,53.04,52.9,52.92,16200.0,50.3096,50.3191,50.1863,50.2053,16200.0
2007-06-20 15:05:00,52.94,52.97,52.89,52.92,20300.0,50.2242,50.2527,50.1768,50.2053,20300.0
2007-06-20 15:10:00,52.92,52.95,52.87,52.9,13800.0,50.2053,50.2337,50.1578,50.1863,13800.0
2007-06-20 15:15:00,52.91,52.94,52.88,52.92,13500.0,50.1958,50.2242,50.1673,50.2053,13500.0
2007-06-20 15:20:00,52.91,52.97,52.85,52.85,28700.0,50.1958,50.2527,50.1389,50.1389,28700.0
2007-06-20 15:25:00,52.85,52.92,52.8,52.8,26600.0,50.1389,50.2053,50.0914,50.0914,26600.0
2007-06-20 15:30:00,52.8,52.83,52.73,52.82,32300.0,50.0914,50.1199,50.025,50.1104,32300.0
2007-06-20 15:35:00,52.79,52.8,52.65,52.67,30100.0,50.0819,50.0914,49.9491,49.9681,30100.0
2007-06-20 15:40:00,52.67,52.73,52.63,52.71,33600.0,49.9681,50.025,49.9302,50.006,33600.0
2007-06-20 15:45:00,52.72,52.73,52.61,52.65,44900.0,50.0155,50.025,49.9112,49.9491,44900.0
2007-06-20 15:50:00,52.65,52.71,52.58,52.6,46600.0,49.9491,50.006,49.8827,49.9017,46600.0
2007-06-20 15:55:00,52.59,52.6,52.49,52.53,51500.0,49.8922,49.9017,49.7973,49.8353,51500.0
2007-06-21 09:30:00,52.45,52.55,52.16,52.29,24200.0,49.7594,49.8543,49.4843,49.6076,24200.0
2007-06-21 09:35:00,52.34,52.35,52.17,52.21,15200.0,49.655,49.6645,49.4937,49.5317,15200.0
2007-06-21 09:40:00,52.2,52.34,52.17,52.23,21400.0,49.5222,49.655,49.4937,49.5507,21400.0
2007-06-21 09:45:00,52.23,52.26,52.15,52.2,19100.0,49.5507,49.5791,49.4748,49.5222,19100.0
2007-06-21 09:50:00,52.17,52.25,52.03,52.04,19800.0,49.4937,49.5696,49.3609,49.3704,19800.0
2007-06-21 09:55:00,52.04,52.12,51.93,51.95,57300.0,49.3704,49.4463,49.2661,49.285,57300.0
2007-06-21 10:00:00,51.97,52.07,51.83,51.92,34600.0,49.304,49.3989,49.1712,49.2566,34600.0
2007-06-21 10:05:00,51.93,52.01,51.79,51.86,45800.0,49.2661,49.342,49.1332,49.1997,45800.0
2007-06-21 10:10:00,51.86,51.88,51.75,51.82,22000.0,49.1997,49.2186,49.0953,49.1617,22000.0
2007-06-21 10:15:00,51.84,52.0,51.83,51.95,45000.0,49.1807,49.3325,49.1712,49.285,45000.0
2007-06-21 10:20:00,51.95,52.05,51.88,51.93,53600.0,49.285,49.3799,49.2186,49.2661,53600.0
2007-06-21 10:25:00,51.91,52.06,51.9,51.91,27200.0,49.2471,49.3894,49.2376,49.2471,27200.0
2007-06-21 10:30:00,51.92,51.97,51.72,51.76,58200.0,49.2566,49.304,49.0668,49.1048,58200.0
2007-06-21 10:35:00,51.73,51.88,51.73,51.82,194000.0,49.0763,49.2186,49.0763,49.1617,194000.0
2007-06-21 10:40:00,51.82,51.91,51.75,51.87,28900.0,49.1617,49.2471,49.0953,49.2091,28900.0
2007-06-21 10:45:00,51.84,51.9,51.8,51.87,32600.0,49.1807,49.2376,49.1427,49.2091,32600.0
2007-06-21 10:50:00,51.89,52.02,51.88,51.91,29600.0,49.2281,49.3514,49.2186,49.2471,29600.0
2007-06-21 10:55:00,51.91,52.0,51.91,51.93,19600.0,49.2471,49.3325,49.2471,49.2661,19600.0
2007-06-21 11:00:00,51.95,52.01,51.95,51.99,21200.0,49.285,49.342,49.285,49.323,21200.0
2007-06-21 11:05:00,51.99,52.0,51.85,51.87,32600.0,49.323,49.3325,49.1902,49.2091,32600.0
2007-06-21 11:10:00,51.86,51.93,51.82,51.89,180300.0,49.1997,49.2661,49.1617,49.2281,180300.0
2007-06-21 11:15:00,51.89,51.96,51.88,51.94,11500.0,49.2281,49.2945,49.2186,49.2755,11500.0
2007-06-21 11:20:00,51.96,52.0,51.94,51.95,8900.0,49.2945,49.3325,49.2755,49.285,8900.0
2007-06-21 11:25:00,51.95,51.99,51.89,51.95,9700.0,49.285,49.323,49.2281,49.285,9700.0
2007-06-21 11:30:00,51.96,51.96,51.89,51.9,9700.0,49.2945,49.2945,49.2281,49.2376,9700.0
2007-06-21 11:35:00,51.89,51.91,51.79,51.81,13000.0,49.2281,49.2471,49.1332,49.1522,13000.0
2007-06-21 11:40:00,51.8,51.85,51.77,51.8,15400.0,49.1427,49.1902,49.1143,49.1427,15400.0
2007-06-21 11:45:00,51.8,51.89,51.8,51.87,90200.0,49.1427,49.2281,49.1427,49.2091,90200.0
2007-06-21 11:50:00,51.88,51.91,51.79,51.81,58500.0,49.2186,49.2471,49.1332,49.1522,58500.0
2007-06-21 11:55:00,51.8,51.84,51.78,51.79,14000.0,49.1427,49.1807,49.1238,49.1332,14000.0
2007-06-21 12:00:00,51.8,51.84,51.76,51.83,32400.0,49.1427,49.1807,49.1048,49.1712,32400.0
2007-06-21 12:05:00,51.83,51.87,51.81,51.84,16300.0,49.1712,49.2091,49.1522,49.1807,16300.0
2007-06-21 12:10:00,51.85,51.85,51.8,51.8,77400.0,49.1902,49.1902,49.1427,49.1427,77400.0
2007-06-21 12:15:00,51.77,51.77,51.72,51.75,12600.0,49.1143,49.1143,49.0668,49.0953,12600.0
2007-06-21 12:20:00,51.75,51.77,51.69,51.73,13300.0,49.0953,49.1143,49.0384,49.0763,13300.0
2007-06-21 12:25:00,51.73,51.75,51.7,51.7,13500.0,49.0763,49.0953,49.0479,49.0479,13500.0
2007-06-21 12:30:00,51.7,51.75,51.65,51.74,31600.0,49.0479,49.0953,49.0004,49.0858,31600.0
2007-06-21 12:35:00,51.72,51.75,51.7,51.75,31900.0,49.0668,49.0953,49.0479,49.0953,31900.0
2007-06-21 12:40:00,51.75,51.86,51.72,51.85,30500.0,49.0953,49.1997,49.0668,49.1902,30500.0
2007-06-21 12:45:00,51.83,51.85,51.82,51.82,9300.0,49.1712,49.1902,49.1617,49.1617,9300.0
2007-06-21 12:50:00,51.83,51.84,51.77,51.77,5200.0,49.1712,49.1807,49.1143,49.1143,5200.0
2007-06-21 12:55:00,51.78,51.82,51.78,51.8,7500.0,49.1238,49.1617,49.1238,49.1427,7500.0
2007-06-21 13:00:00,51.82,51.84,51.79,51.82,47400.0,49.1617,49.1807,49.1332,49.1617,47400.0
2007-06-21 13:05:00,51.83,51.85,51.81,51.85,28300.0,49.1712,49.1902,49.1522,49.1902,28300.0
2007-06-21 13:10:00,51.82,51.85,51.81,51.81,12600.0,49.1617,49.1902,49.1522,49.1522,12600.0
2007-06-21 13:15:00,51.82,51.96,51.82,51.94,36800.0,49.1617,49.2945,49.1617,49.2755,36800.0
2007-06-21 13:20:00,51.94,52.01,51.94,52.0,13600.0,49.2755,49.342,49.2755,49.3325,13600.0
2007-06-21 13:25:00,52.0,52.09,52.0,52.09,18600.0,49.3325,49.4179,49.3325,49.4179,18600.0
2007-06-21 13:30:00,52.12,52.17,51.71,52.07,97900.0,49.4463,49.4937,49.0573,49.3989,97900.0
2007-06-21 13:35:00,52.06,52.13,52.06,52.13,26900.0,49.3894,49.4558,49.3894,49.4558,26900.0
2007-06-21 13:40:00,52.13,52.14,52.08,52.14,9700.0,49.4558,49.4653,49.4084,49.4653,9700.0
2007-06-21 13:45:00,52.14,52.16,52.05,52.08,19700.0,49.4653,49.4843,49.3799,49.4084,19700.0
2007-06-21 13:50:00,52.06,52.15,52.05,52.09,33700.0,49.3894,49.4748,49.3799,49.4179,33700.0
2007-06-21 13:55:00,52.11,52.19,52.09,52.16,36800.0,49.4368,49.5127,49.4179,49.4843,36800.0
2007-06-21 14:00:00,52.18,52.21,52.12,52.21,29100.0,49.5032,49.5317,49.4463,49.5317,29100.0
2007-06-21 14:05:00,52.2,52.25,52.18,52.19,29900.0,49.5222,49.5696,49.5032,49.5127,29900.0
2007-06-21 14:10:00,52.19,52.25,52.19,52.25,11800.0,49.5127,49.5696,49.5127,49.5696,11800.0
2007-06-21 14:15:00,52.24,52.29,52.24,52.29,11800.0,49.5602,49.6076,49.5602,49.6076,11800.0
2007-06-21 14:20:00,52.29,52.29,52.22,52.24,20300.0,49.6076,49.6076,49.5412,49.5602,20300.0
2007-06-21 14:25:00,52.24,52.25,52.17,52.17,10100.0,49.5602,49.5696,49.4937,49.4937,10100.0
2007-06-21 14:30:00,52.17,52.17,52.08,52.08,10200.0,49.4937,49.4937,49.4084,49.4084,10200.0
2007-06-21 14:35:00,52.09,52.12,52.03,52.03,14300.0,49.4179,49.4463,49.3609,49.3609,14300.0
2007-06-21 14:40:00,52.05,52.1,52.03,52.07,20400.0,49.3799,49.4273,49.3609,49.3989,20400.0
2007-06-21 14:45:00,52.08,52.08,51.95,51.95,14200.0,49.4084,49.4084,49.285,49.285,14200.0
2007-06-21 14:50:00,51.96,52.08,51.96,52.0,157100.0,49.2945,49.4084,49.2945,49.3325,157100.0
2007-06-21 14:55:00,52.0,52.11,52.0,52.08,11000.0,49.3325,49.4368,49.3325,49.4084,11000.0
2007-06-21 15:00:00,52.09,52.18,52.09,52.13,14300.0,49.4179,49.5032,49.4179,49.4558,14300.0
2007-06-21 15:05:00,52.13,52.13,52.02,52.07,21900.0,49.4558,49.4558,49.3514,49.3989,21900.0
2007-06-21 15:10:00,52.05,52.05,51.99,52.02,12800.0,49.3799,49.3799,49.323,49.3514,12800.0
2007-06-21 15:15:00,52.02,52.1,51.98,51.98,21300.0,49.3514,49.4273,49.3135,49.3135,21300.0
2007-06-21 15:20:00,51.98,52.08,51.98,52.08,16000.0,49.3135,49.4084,49.3135,49.4084,16000.0
2007-06-21 15:25:00,52.07,52.1,52.0,52.05,29000.0,49.3989,49.4273,49.3325,49.3799,29000.0
2007-06-21 15:30:00,52.07,52.12,52.0,52.01,19400.0,49.3989,49.4463,49.3325,49.342,19400.0
2007-06-21 15:35:00,52.01,52.06,52.01,52.04,20500.0,49.342,49.3894,49.342,49.3704,20500.0
2007-06-21 15:40:00,52.03,52.09,52.0,52.01,28900.0,49.3609,49.4179,49.3325,49.342,28900.0
2007-06-21 15:45:00,52.01,52.02,51.99,52.01,23200.0,49.342,49.3514,49.323,49.342,23200.0
2007-06-21 15:50:00,52.01,52.07,52.0,52.06,24200.0,49.342,49.3989,49.3325,49.3894,24200.0
2007-06-21 15:55:00,52.05,52.12,52.01,52.12,38300.0,49.3799,49.4463,49.342,49.4463,38300.0
2007-06-22 09:30:00,51.73,51.93,51.48,51.67,30000.0,49.0763,49.2661,48.8391,49.0194,30000.0
2007-06-22 09:35:00,51.75,52.1,51.69,52.1,13700.0,49.0953,49.4273,49.0384,49.4273,13700.0
2007-06-22 09:40:00,52.12,52.13,52.0,52.0,18600.0,49.4463,49.4558,49.3325,49.3325,18600.0
2007-06-22 09:45:00,51.99,52.0,51.84,51.86,13100.0,49.323,49.3325,49.1807,49.1997,13100.0
2007-06-22 09:50:00,51.87,51.98,51.87,51.96,12200.0,49.2091,49.3135,49.2091,49.2945,12200.0
2007-06-22 09:55:00,51.96,52.07,51.95,52.03,18400.0,49.2945,49.3989,49.285,49.3609,18400.0
2007-06-22 10:00:00,52.01,52.01,51.8,51.8,22400.0,49.342,49.342,49.1427,49.1427,22400.0
2007-06-22 10:05:00,51.82,51.89,51.8,51.86,38900.0,49.1617,49.2281,49.1427,49.1997,38900.0
2007-06-22 10:10:00,51.83,51.83,51.72,51.75,22300.0,49.1712,49.1712,49.0668,49.0953,22300.0
2007-06-22 10:15:00,51.75,51.77,51.74,51.76,41000.0,49.0953,49.1143,49.0858,49.1048,41000.0
2007-06-22 10:20:00,51.77,51.86,51.72,51.79,25400.0,49.1143,49.1997,49.0668,49.1332,25400.0
2007-06-22 10:25:00,51.78,51.78,51.63,51.64,13100.0,49.1238,49.1238,48.9815,48.9909,13100.0
2007-06-22 10:30:00,51.63,51.7,51.54,51.61,22200.0,48.9815,49.0479,48.8961,48.9625,22200.0
2007-06-22 10:35:00,51.62,51.64,51.57,51.61,24200.0,48.972,48.9909,48.9245,48.9625,24200.0
2007-06-22 10:40:00,51.61,51.73,51.58,51.72,19500.0,48.9625,49.0763,48.934,49.0668,19500.0
2007-06-22 10:45:00,51.72,51.79,51.7,51.72,11800.0,49.0668,49.1332,49.0479,49.0668,11800.0
2007-06-22 10:50:00,51.71,51.8,51.68,51.79,18500.0,49.0573,49.1427,49.0289,49.1332,18500.0
2007-06-22 10:55:00,51.77,51.83,51.73,51.76,6200.0,49.1143,49.1712,49.0763,49.1048,6200.0
2007-06-22 11:00:00,51.76,51.76,51.69,51.72,8700.0,49.1048,49.1048,49.0384,49.0668,8700.0
2007-06-22 11:05:00,51.73,51.78,51.73,51.75,13400.0,49.0763,49.1238,49.0763,49.0953,13400.0
2007-06-22 11:10:00,51.74,51.75,51.7,51.71,18300.0,49.0858,49.0953,49.0479,49.0573,18300.0
2007-06-22 11:15:00,51.7,51.71,51.62,51.64,9900.0,49.0479,49.0573,48.972,48.9909,9900.0
2007-06-22 11:20:00,51.63,51.64,51.62,51.64,5000.0,48.9815,48.9909,48.972,48.9909,5000.0
2007-06-22 11:25:00,51.63,51.69,51.63,51.65,8400.0,48.9815,49.0384,48.9815,49.0004,8400.0
2007-06-22 11:30:00,51.66,51.7,51.65,51.7,6700.0,49.0099,49.0479,49.0004,49.0479,6700.0
2007-06-22 11:35:00,51.7,51.71,51.68,51.7,6800.0,49.0479,49.0573,49.0289,49.0479,6800.0
2007-06-22 11:40:00,51.68,51.69,51.56,51.6,8900.0,49.0289,49.0384,48.915,48.953,8900.0
2007-06-22 11:45:00,51.6,51.61,51.48,51.54,14500.0,48.953,48.9625,48.8391,48.8961,14500.0
2007-06-22 11:50:00,51.55,51.61,51.51,51.61,14900.0,48.9056,48.9625,48.8676,48.9625,14900.0
2007-06-22 11:55:00,51.63,51.66,51.58,51.66,11000.0,48.9815,49.0099,48.934,49.0099,11000.0
2007-06-22 12:00:00,51.66,51.68,51.65,51.68,7500.0,49.0099,49.0289,49.0004,49.0289,7500.0
2007-06-22 12:05:00,51.68,51.68,51.6,51.62,6000.0,49.0289,49.0289,48.953,48.972,6000.0
2007-06-22 12:10:00,51.62,51.62,51.47,51.47,25700.0,48.972,48.972,48.8297,48.8297,25700.0
2007-06-22 12:15:00,51.46,51.54,51.44,51.46,32700.0,48.8202,48.8961,48.8012,48.8202,32700.0
2007-06-22 12:20:00,51.45,51.5,51.35,51.38,33700.0,48.8107,48.8581,48.7158,48.7443,33700.0
2007-06-22 12:25:00,51.38,51.4,51.18,51.2,29400.0,48.7443,48.7632,48.5545,48.5735,29400.0
2007-06-22 12:30:00,51.21,51.33,51.16,51.31,37500.0,48.583,48.6968,48.5356,48.6779,37500.0
2007-06-22 12:35:00,51.29,51.44,51.28,51.42,14600.0,48.6589,48.8012,48.6494,48.7822,14600.0
2007-06-22 12:40:00,51.42,51.42,51.33,51.35,16600.0,48.7822,48.7822,48.6968,48.7158,16600.0
2007-06-22 12:45:00,51.37,51.44,51.28,51.4,12800.0,48.7348,48.8012,48.6494,48.7632,12800.0
2007-06-22 12:50:00,51.4,51.4,51.27,51.28,29500.0,48.7632,48.7632,48.6399,48.6494,29500.0
2007-06-22 12:55:00,51.28,51.35,51.27,51.33,9000.0,48.6494,48.7158,48.6399,48.6968,9000.0
2007-06-22 13:00:00,51.33,51.33,51.16,51.22,24800.0,48.6968,48.6968,48.5356,48.5925,24800.0
2007-06-22 13:05:00,51.2,51.26,51.14,51.22,23300.0,48.5735,48.6304,48.5166,48.5925,23300.0
2007-06-22 13:10:00,51.24,51.31,51.15,51.17,19900.0,48.6115,48.6779,48.5261,48.545,19900.0
2007-06-22 13:15:00,51.15,51.35,51.15,51.34,20000.0,48.5261,48.7158,48.5261,48.7063,20000.0
2007-06-22 13:20:00,51.34,51.45,51.29,51.45,37500.0,48.7063,48.8107,48.6589,48.8107,37500.0
2007-06-22 13:25:00,51.44,51.53,51.43,51.47,20900.0,48.8012,48.8866,48.7917,48.8297,20900.0
2007-06-22 13:30:00,51.49,51.52,51.4,51.51,16900.0,48.8486,48.8771,48.7632,48.8676,16900.0
2007-06-22 13:35:00,51.51,51.54,51.48,51.54,6500.0,48.8676,48.8961,48.8391,48.8961,6500.0
2007-06-22 13:40:00,51.54,51.57,51.53,51.54,9100.0,48.8961,48.9245,48.8866,48.8961,9100.0
2007-06-22 13:45:00,51.53,51.57,51.49,51.56,10300.0,48.8866,48.9245,48.8486,48.915,10300.0
2007-06-22 13:50:00,51.55,51.58,51.5,51.5,13500.0,48.9056,48.934,48.8581,48.8581,13500.0
2007-06-22 13:55:00,51.5,51.53,51.49,51.52,20400.0,48.8581,48.8866,48.8486,48.8771,20400.0
2007-06-22 14:00:00,51.53,51.53,51.39,51.41,15200.0,48.8866,48.8866,48.7538,48.7727,15200.0
2007-06-22 14:05:00,51.41,51.43,51.39,51.4,12700.0,48.7727,48.7917,48.7538,48.7632,12700.0
2007-06-22 14:10:00,51.41,51.53,51.41,51.52,18000.0,48.7727,48.8866,48.7727,48.8771,18000.0
2007-06-22 14:15:00,51.52,51.52,51.39,51.41,48600.0,48.8771,48.8771,48.7538,48.7727,48600.0
2007-06-22 14:20:00,51.41,51.41,51.21,51.26,59500.0,48.7727,48.7727,48.583,48.6304,59500.0
2007-06-22 14:25:00,51.22,51.38,51.22,51.38,17400.0,48.5925,48.7443,48.5925,48.7443,17400.0
2007-06-22 14:30:00,51.39,51.45,51.27,51.28,23900.0,48.7538,48.8107,48.6399,48.6494,23900.0
2007-06-22 14:35:00,51.29,51.44,51.27,51.39,16900.0,48.6589,48.8012,48.6399,48.7538,16900.0
2007-06-22 14:40:00,51.39,51.48,51.39,51.42,29500.0,48.7538,48.8391,48.7538,48.7822,29500.0
2007-06-22 14:45:00,51.44,51.5,51.44,51.5,15000.0,48.8012,48.8581,48.8012,48.8581,15000.0
2007-06-22 14:50:00,51.5,51.58,51.48,51.55,22800.0,48.8581,48.934,48.8391,48.9056,22800.0
2007-06-22 14:55:00,51.56,51.56,51.5,51.51,12800.0,48.915,48.915,48.8581,48.8676,12800.0
2007-06-22 15:00:00,51.52,51.54,51.48,51.5,21100.0,48.8771,48.8961,48.8391,48.8581,21100.0
2007-06-22 15:05:00,51.5,51.53,51.5,51.53,12300.0,48.8581,48.8866,48.8581,48.8866,12300.0
2007-06-22 15:10:00,51.53,51.53,51.48,51.51,31100.0,48.8866,48.8866,48.8391,48.8676,31100.0
2007-06-22 15:15:00,51.51,51.56,51.51,51.55,13900.0,48.8676,48.915,48.8676,48.9056,13900.0
2007-06-22 15:20:00,51.55,51.6,51.55,51.59,19300.0,48.9056,48.953,48.9056,48.9435,19300.0
2007-06-22 15:25:00,51.6,51.6,51.49,51.5,32300.0,48.953,48.953,48.8486,48.8581,32300.0
2007-06-22 15:30:00,51.5,51.53,51.49,51.51,43300.0,48.8581,48.8866,48.8486,48.8676,43300.0
2007-06-22 15:35:00,51.52,51.52,51.42,51.47,38900.0,48.8771,48.8771,48.7822,48.8297,38900.0
2007-06-22 15:40:00,51.47,51.47,51.25,51.27,94500.0,48.8297,48.8297,48.6209,48.6399,94500.0
2007-06-22 15:45:00,51.28,51.38,51.24,51.35,75200.0,48.6494,48.7443,48.6115,48.7158,75200.0
2007-06-22 15:50:00,51.35,51.35,51.2,51.32,82300.0,48.7158,48.7158,48.5735,48.6874,82300.0
2007-06-22 15:55:00,51.32,51.37,51.27,51.31,65500.0,48.6874,48.7348,48.6399,48.6779,65500.0
2007-06-25 09:30:00,51.79,51.97,51.76,51.91,69700.0,49.1332,49.304,49.1048,49.2471,69700.0
2007-06-25 09:35:00,51.86,51.9,51.45,51.5,21200.0,49.1997,49.2376,48.8107,48.8581,21200.0
2007-06-25 09:40:00,51.5,51.73,51.36,51.45,26000.0,48.8581,49.0763,48.7253,48.8107,26000.0
2007-06-25 09:45:00,51.45,51.66,51.45,51.66,14300.0,48.8107,49.0099,48.8107,49.0099,14300.0
2007-06-25 09:50:00,51.65,51.66,51.43,51.65,32200.0,49.0004,49.0099,48.7917,49.0004,32200.0
2007-06-25 09:55:00,51.63,51.78,51.59,51.72,24600.0,48.9815,49.1238,48.9435,49.0668,24600.0
2007-06-25 10:00:00,51.72,51.88,51.7,51.88,24700.0,49.0668,49.2186,49.0479,49.2186,24700.0
2007-06-25 10:05:00,51.9,51.93,51.77,51.82,17400.0,49.2376,49.2661,49.1143,49.1617,17400.0
2007-06-25 10:10:00,51.84,51.97,51.8,51.97,18200.0,49.1807,49.304,49.1427,49.304,18200.0
2007-06-25 10:15:00,51.97,52.14,51.97,52.08,29100.0,49.304,49.4653,49.304,49.4084,29100.0
2007-06-25 10:20:00,52.08,52.14,52.06,52.08,13000.0,49.4084,49.4653,49.3894,49.4084,13000.0
2007-06-25 10:25:00,52.09,52.14,52.06,52.14,15000.0,49.4179,49.4653,49.3894,49.4653,15000.0
2007-06-25 10:30:00,52.14,52.2,52.07,52.08,15100.0,49.4653,49.5222,49.3989,49.4084,15100.0
2007-06-25 10:35:00,52.09,52.09,51.95,51.99,21200.0,49.4179,49.4179,49.285,49.323,21200.0
2007-06-25 10:40:00,52.0,52.04,51.94,52.04,12600.0,49.3325,49.3704,49.2755,49.3704,12600.0
2007-06-25 10:45:00,52.03,52.1,52.03,52.04,11300.0,49.3609,49.4273,49.3609,49.3704,11300.0
2007-06-25 10:50:00,52.02,52.12,52.01,52.07,15200.0,49.3514,49.4463,49.342,49.3989,15200.0
2007-06-25 10:55:00,52.12,52.37,52.11,52.37,27200.0,49.4463,49.6835,49.4368,49.6835,27200.0
2007-06-25 11:00:00,52.35,52.44,52.35,52.44,18100.0,49.6645,49.7499,49.6645,49.7499,18100.0
2007-06-25 11:05:00,52.44,52.47,52.35,52.36,15300.0,49.7499,49.7784,49.6645,49.674,15300.0
2007-06-25 11:10:00,52.35,52.49,52.35,52.49,24600.0,49.6645,49.7973,49.6645,49.7973,24600.0
2007-06-25 11:15:00,52.46,52.5,52.43,52.44,13700.0,49.7689,49.8068,49.7404,49.7499,13700.0
2007-06-25 11:20:00,52.44,52.45,52.41,52.41,15400.0,49.7499,49.7594,49.7214,49.7214,15400.0
2007-06-25 11:25:00,52.41,52.41,52.32,52.38,25700.0,49.7214,49.7214,49.6361,49.693,25700.0
2007-06-25 11:30:00,52.39,52.39,52.36,52.36,11100.0,49.7025,49.7025,49.674,49.674,11100.0
2007-06-25 11:35:00,52.36,52.37,52.31,52.35,17400.0,49.674,49.6835,49.6266,49.6645,17400.0
2007-06-25 11:40:00,52.35,52.36,52.24,52.26,13900.0,49.6645,49.674,49.5602,49.5791,13900.0
2007-06-25 11:45:00,52.26,52.32,52.25,52.3,19700.0,49.5791,49.6361,49.5696,49.6171,19700.0
2007-06-25 11:50:00,52.31,52.32,52.27,52.3,25200.0,49.6266,49.6361,49.5886,49.6171,25200.0
2007-06-25 11:55:00,52.3,52.34,52.29,52.31,9400.0,49.6171,49.655,49.6076,49.6266,9400.0
2007-06-25 12:00:00,52.31,52.35,52.31,52.35,9500.0,49.6266,49.6645,49.6266,49.6645,9500.0
2007-06-25 12:05:00,52.34,52.49,52.34,52.47,12600.0,49.655,49.7973,49.655,49.7784,12600.0
2007-06-25 12:10:00,52.47,52.52,52.46,52.51,30100.0,49.7784,49.8258,49.7689,49.8163,30100.0
2007-06-25 12:15:00,52.51,52.52,52.35,52.35,25000.0,49.8163,49.8258,49.6645,49.6645,25000.0
2007-06-25 12:20:00,52.36,52.36,52.29,52.29,27600.0,49.674,49.674,49.6076,49.6076,27600.0
2007-06-25 12:25:00,52.29,52.31,52.2,52.2,22400.0,49.6076,49.6266,49.5222,49.5222,22400.0
2007-06-25 12:30:00,52.2,52.21,52.12,52.14,19200.0,49.5222,49.5317,49.4463,49.4653,19200.0
2007-06-25 12:35:00,52.14,52.14,52.11,52.12,7200.0,49.4653,49.4653,49.4368,49.4463,7200.0
2007-06-25 12:40:00,52.12,52.17,52.11,52.15,15700.0,49.4463,49.4937,49.4368,49.4748,15700.0
2007-06-25 12:45:00,52.15,52.16,52.1,52.14,10900.0,49.4748,49.4843,49.4273,49.4653,10900.0
2007-06-25 12:50:00,52.13,52.17,52.11,52.11,9400.0,49.4558,49.4937,49.4368,49.4368,9400.0
2007-06-25 12:55:00,52.11,52.13,52.1,52.11,47800.0,49.4368,49.4558,49.4273,49.4368,47800.0
2007-06-25 13:00:00,52.1,52.11,52.03,52.06,25300.0,49.4273,49.4368,49.3609,49.3894,25300.0
2007-06-25 13:05:00,52.05,52.08,51.98,51.98,25800.0,49.3799,49.4084,49.3135,49.3135,25800.0
2007-06-25 13:10:00,51.97,52.03,51.96,52.03,21800.0,49.304,49.3609,49.2945,49.3609,21800.0
2007-06-25 13:15:00,52.03,52.03,51.91,51.94,17400.0,49.3609,49.3609,49.2471,49.2755,17400.0
2007-06-25 13:20:00,51.93,51.98,51.9,51.95,14000.0,49.2661,49.3135,49.2376,49.285,14000.0
2007-06-25 13:25:00,51.96,51.98,51.84,51.84,21800.0,49.2945,49.3135,49.1807,49.1807,21800.0
2007-06-25 13:30:00,51.84,51.97,51.84,51.91,15700.0,49.1807,49.304,49.1807,49.2471,15700.0
2007-06-25 13:35:00,51.9,51.93,51.87,51.9,12400.0,49.2376,49.2661,49.2091,49.2376,12400.0
2007-06-25 13:40:00,51.9,51.9,51.79,51.82,13400.0,49.2376,49.2376,49.1332,49.1617,13400.0
2007-06-25 13:45:00,51.82,51.84,51.77,51.77,9300.0,49.1617,49.1807,49.1143,49.1143,9300.0
2007-06-25 13:50:00,51.78,51.84,51.78,51.83,8700.0,49.1238,49.1807,49.1238,49.1712,8700.0
2007-06-25 13:55:00,51.83,51.83,51.73,51.73,16400.0,49.1712,49.1712,49.0763,49.0763,16400.0
2007-06-25 14:00:00,51.72,51.78,51.71,51.77,14000.0,49.0668,49.1238,49.0573,49.1143,14000.0
2007-06-25 14:05:00,51.77,51.77,51.7,51.71,16300.0,49.1143,49.1143,49.0479,49.0573,16300.0
2007-06-25 14:10:00,51.68,51.68,51.54,51.63,21400.0,49.0289,49.0289,48.8961,48.9815,21400.0
2007-06-25 14:15:00,51.62,51.64,51.53,51.61,14600.0,48.972,48.9909,48.8866,48.9625,14600.0
2007-06-25 14:20:00,51.57,51.64,51.57,51.61,12400.0,48.9245,48.9909,48.9245,48.9625,12400.0
2007-06-25 14:25:00,51.6,51.64,51.53,51.53,13600.0,48.953,48.9909,48.8866,48.8866,13600.0
2007-06-25 14:30:00,51.53,51.53,51.25,51.28,36300.0,48.8866,48.8866,48.6209,48.6494,36300.0
2007-06-25 14:35:00,51.28,51.38,51.26,51.36,28900.0,48.6494,48.7443,48.6304,48.7253,28900.0
2007-06-25 14:40:00,51.37,51.43,51.27,51.29,34200.0,48.7348,48.7917,48.6399,48.6589,34200.0
2007-06-25 14:45:00,51.3,51.44,51.26,51.27,33200.0,48.6684,48.8012,48.6304,48.6399,33200.0
2007-06-25 14:50:00,51.26,51.39,51.21,51.23,24000.0,48.6304,48.7538,48.583,48.602,24000.0
2007-06-25 14:55:00,51.26,51.35,51.24,51.34,18200.0,48.6304,48.7158,48.6115,48.7063,18200.0
2007-06-25 15:00:00,51.32,51.76,51.21,51.32,26900.0,48.6874,49.1048,48.583,48.6874,26900.0
2007-06-25 15:05:00,51.33,51.34,51.15,51.19,32800.0,48.6968,48.7063,48.5261,48.564,32800.0
2007-06-25 15:10:00,51.19,51.26,51.14,51.24,21800.0,48.564,48.6304,48.5166,48.6115,21800.0
2007-06-25 15:15:00,51.25,51.29,51.16,51.16,17400.0,48.6209,48.6589,48.5356,48.5356,17400.0
2007-06-25 15:20:00,51.18,51.38,51.17,51.37,28300.0,48.5545,48.7443,48.545,48.7348,28300.0
2007-06-25 15:25:00,51.37,51.37,51.29,51.34,18000.0,48.7348,48.7348,48.6589,48.7063,18000.0
2007-06-25 15:30:00,51.34,51.39,51.33,51.35,33100.0,48.7063,48.7538,48.6968,48.7158,33100.0
2007-06-25 15:35:00,51.35,51.38,51.29,51.36,22700.0,48.7158,48.7443,48.6589,48.7253,22700.0
2007-06-25 15:40:00,51.38,51.38,51.18,51.25,35400.0,48.7443,48.7443,48.5545,48.6209,35400.0
2007-06-25 15:45:00,51.26,51.3,51.21,51.24,41800.0,48.6304,48.6684,48.583,48.6115,41800.0
2007-06-25 15:50:00,51.25,51.31,51.23,51.26,29900.0,48.6209,48.6779,48.602,48.6304,29900.0
2007-06-25 15:55:00,51.25,51.28,51.19,51.25,40500.0,48.6209,48.6494,48.564,48.6209,40500.0
2007-06-26 09:30:00,51.3,51.51,51.26,51.41,40100.0,48.6684,48.8676,48.6304,48.7727,40100.0
2007-06-26 09:35:00,51.4,51.67,51.39,51.43,28700.0,48.7632,49.0194,48.7538,48.7917,28700.0
2007-06-26 09:40:00,51.44,51.46,51.25,51.45,28500.0,48.8012,48.8202,48.6209,48.8107,28500.0
2007-06-26 09:45:00,51.43,51.48,51.34,51.4,38800.0,48.7917,48.8391,48.7063,48.7632,38800.0
2007-06-26 09:50:00,51.38,51.41,51.27,51.28,18600.0,48.7443,48.7727,48.6399,48.6494,18600.0
2007-06-26 09:55:00,51.29,51.32,51.15,51.21,23500.0,48.6589,48.6874,48.5261,48.583,23500.0
2007-06-26 10:00:00,51.17,51.32,51.07,51.2,22400.0,48.545,48.6874,48.4502,48.5735,22400.0
2007-06-26 10:05:00,51.22,51.27,51.11,51.17,16500.0,48.5925,48.6399,48.4881,48.545,16500.0
2007-06-26 10:10:00,51.16,51.16,51.07,51.13,20800.0,48.5356,48.5356,48.4502,48.5071,20800.0
2007-06-26 10:15:00,51.14,51.22,51.12,51.16,26400.0,48.5166,48.5925,48.4976,48.5356,26400.0
2007-06-26 10:20:00,51.16,51.19,51.1,51.18,23300.0,48.5356,48.564,48.4786,48.5545,23300.0
2007-06-26 10:25:00,51.18,51.19,50.91,50.93,59400.0,48.5545,48.564,48.2984,48.3174,59400.0
2007-06-26 10:30:00,50.93,50.97,50.9,50.97,52900.0,48.3174,48.3553,48.2889,48.3553,52900.0
2007-06-26 10:35:00,50.97,50.99,50.92,50.98,51900.0,48.3553,48.3743,48.3079,48.3648,51900.0
2007-06-26 10:40:00,50.98,51.01,50.96,50.97,15800.0,48.3648,48.3933,48.3458,48.3553,15800.0
2007-06-26 10:45:00,50.98,50.98,50.79,50.8,26300.0,48.3648,48.3648,48.1845,48.194,26300.0
2007-06-26 10:50:00,50.79,50.84,50.74,50.83,30400.0,48.1845,48.232,48.1371,48.2225,30400.0
2007-06-26 10:55:00,50.86,50.88,50.71,50.73,19300.0,48.251,48.2699,48.1086,48.1276,19300.0
2007-06-26 11:00:00,50.72,50.84,50.67,50.84,29800.0,48.1181,48.232,48.0707,48.232,29800.0
2007-06-26 11:05:00,50.84,50.91,50.81,50.91,21800.0,48.232,48.2984,48.2035,48.2984,21800.0
2007-06-26 11:10:00,50.9,51.0,50.9,50.98,28000.0,48.2889,48.3838,48.2889,48.3648,28000.0
2007-06-26 11:15:00,50.98,51.01,50.9,50.92,28200.0,48.3648,48.3933,48.2889,48.3079,28200.0
2007-06-26 11:20:00,50.9,50.97,50.9,50.96,18500.0,48.2889,48.3553,48.2889,48.3458,18500.0
2007-06-26 11:25:00,50.95,50.97,50.89,50.93,17500.0,48.3363,48.3553,48.2794,48.3174,17500.0
2007-06-26 11:30:00,50.92,50.95,50.89,50.94,31000.0,48.3079,48.3363,48.2794,48.3268,31000.0
2007-06-26 11:35:00,50.95,50.95,50.9,50.94,38500.0,48.3363,48.3363,48.2889,48.3268,38500.0
2007-06-26 11:40:00,50.94,50.95,50.91,50.93,24200.0,48.3268,48.3363,48.2984,48.3174,24200.0
2007-06-26 11:45:00,50.93,51.0,50.93,50.99,25700.0,48.3174,48.3838,48.3174,48.3743,25700.0
2007-06-26 11:50:00,50.98,51.0,50.95,50.97,8200.0,48.3648,48.3838,48.3363,48.3553,8200.0
2007-06-26 11:55:00,50.96,51.08,50.96,51.08,11200.0,48.3458,48.4597,48.3458,48.4597,11200.0
2007-06-26 12:00:00,51.07,51.15,51.07,51.09,14300.0,48.4502,48.5261,48.4502,48.4692,14300.0
2007-06-26 12:05:00,51.1,51.12,51.05,51.05,8400.0,48.4786,48.4976,48.4312,48.4312,8400.0
2007-06-26 12:10:00,51.06,51.06,50.97,50.98,8400.0,48.4407,48.4407,48.3553,48.3648,8400.0
2007-06-26 12:15:00,50.98,51.03,50.98,51.03,3900.0,48.3648,48.4122,48.3648,48.4122,3900.0
2007-06-26 12:20:00,51.03,51.1,51.03,51.08,5700.0,48.4122,48.4786,48.4122,48.4597,5700.0
2007-06-26 12:25:00,51.11,51.17,51.09,51.13,12000.0,48.4881,48.545,48.4692,48.5071,12000.0
2007-06-26 12:30:00,51.12,51.15,51.1,51.12,12900.0,48.4976,48.5261,48.4786,48.4976,12900.0
2007-06-26 12:35:00,51.12,51.12,51.07,51.08,8900.0,48.4976,48.4976,48.4502,48.4597,8900.0
2007-06-26 12:40:00,51.07,51.12,51.06,51.12,9000.0,48.4502,48.4976,48.4407,48.4976,9000.0
2007-06-26 12:45:00,51.1,51.2,51.1,51.19,17700.0,48.4786,48.5735,48.4786,48.564,17700.0
2007-06-26 12:50:00,51.19,51.2,51.16,51.17,7000.0,48.564,48.5735,48.5356,48.545,7000.0
2007-06-26 12:55:00,51.17,51.2,51.12,51.12,6500.0,48.545,48.5735,48.4976,48.4976,6500.0
2007-06-26 13:00:00,51.13,51.17,51.12,51.15,10800.0,48.5071,48.545,48.4976,48.5261,10800.0
2007-06-26 13:05:00,51.16,51.21,51.16,51.21,8900.0,48.5356,48.583,48.5356,48.583,8900.0
2007-06-26 13:10:00,51.21,51.33,51.21,51.25,26100.0,48.583,48.6968,48.583,48.6209,26100.0
2007-06-26 13:15:00,51.24,51.28,51.23,51.28,6000.0,48.6115,48.6494,48.602,48.6494,6000.0
2007-06-26 13:20:00,51.25,51.25,51.21,51.24,5800.0,48.6209,48.6209,48.583,48.6115,5800.0
2007-06-26 13:25:00,51.24,51.24,51.22,51.22,5300.0,48.6115,48.6115,48.5925,48.5925,5300.0
2007-06-26 13:30:00,51.22,51.28,51.16,51.22,15600.0,48.5925,48.6494,48.5356,48.5925,15600.0
2007-06-26 13:35:00,51.23,51.25,51.22,51.24,8600.0,48.602,48.6209,48.5925,48.6115,8600.0
2007-06-26 13:40:00,51.23,51.27,51.21,51.25,39100.0,48.602,48.6399,48.583,48.6209,39100.0
2007-06-26 13:45:00,51.27,51.28,51.17,51.19,32700.0,48.6399,48.6494,48.545,48.564,32700.0
2007-06-26 13:50:00,51.18,51.23,51.16,51.23,17600.0,48.5545,48.602,48.5356,48.602,17600.0
2007-06-26 13:55:00,51.24,51.29,51.22,51.29,10100.0,48.6115,48.6589,48.5925,48.6589,10100.0
2007-06-26 14:00:00,51.27,51.34,51.27,51.32,18600.0,48.6399,48.7063,48.6399,48.6874,18600.0
2007-06-26 14:05:00,51.31,51.38,51.28,51.32,47400.0,48.6779,48.7443,48.6494,48.6874,47400.0
2007-06-26 14:10:00,51.32,51.34,51.26,51.31,15700.0,48.6874,48.7063,48.6304,48.6779,15700.0
2007-06-26 14:15:00,51.31,51.34,51.21,51.33,13200.0,48.6779,48.7063,48.583,48.6968,13200.0
2007-06-26 14:20:00,51.32,51.33,51.21,51.25,26000.0,48.6874,48.6968,48.583,48.6209,26000.0
2007-06-26 14:25:00,51.26,51.3,51.25,51.28,19300.0,48.6304,48.6684,48.6209,48.6494,19300.0
2007-06-26 14:30:00,51.28,51.31,51.24,51.27,19800.0,48.6494,48.6779,48.6115,48.6399,19800.0
2007-06-26 14:35:00,51.28,51.28,51.13,51.13,26000.0,48.6494,48.6494,48.5071,48.5071,26000.0
2007-06-26 14:40:00,51.12,51.19,51.08,51.17,19100.0,48.4976,48.564,48.4597,48.545,19100.0
2007-06-26 14:45:00,51.16,51.21,51.11,51.19,17100.0,48.5356,48.583,48.4881,48.564,17100.0
2007-06-26 14:50:00,51.19,51.22,51.15,51.15,11700.0,48.564,48.5925,48.5261,48.5261,11700.0
2007-06-26 14:55:00,51.16,51.21,51.08,51.08,22800.0,48.5356,48.583,48.4597,48.4597,22800.0
2007-06-26 15:00:00,51.08,51.08,50.98,51.04,29100.0,48.4597,48.4597,48.3648,48.4217,29100.0
2007-06-26 15:05:00,51.05,51.1,51.01,51.04,20700.0,48.4312,48.4786,48.3933,48.4217,20700.0
2007-06-26 15:10:00,51.03,51.14,51.03,51.14,21000.0,48.4122,48.5166,48.4122,48.5166,21000.0
2007-06-26 15:15:00,51.13,51.16,51.03,51.08,26600.0,48.5071,48.5356,48.4122,48.4597,26600.0
2007-06-26 15:20:00,51.1,51.14,51.04,51.13,21000.0,48.4786,48.5166,48.4217,48.5071,21000.0
2007-06-26 15:25:00,51.14,51.16,51.07,51.13,27300.0,48.5166,48.5356,48.4502,48.5071,27300.0
2007-06-26 15:30:00,51.12,51.21,51.12,51.19,20400.0,48.4976,48.583,48.4976,48.564,20400.0
2007-06-26 15:35:00,51.18,51.18,51.12,51.16,11800.0,48.5545,48.5545,48.4976,48.5356,11800.0
2007-06-26 15:40:00,51.15,51.16,51.11,51.12,22200.0,48.5261,48.5356,48.4881,48.4976,22200.0
2007-06-26 15:45:00,51.11,51.15,51.09,51.13,17000.0,48.4881,48.5261,48.4692,48.5071,17000.0
2007-06-26 15:50:00,51.14,51.22,51.11,51.2,25400.0,48.5166,48.5925,48.4881,48.5735,25400.0
2007-06-26 15:55:00,51.2,51.2,51.11,51.11,32500.0,48.5735,48.5735,48.4881,48.4881,32500.0
2007-06-27 09:30:00,50.75,50.77,50.45,50.49,36800.0,48.1466,48.1656,47.862,47.8999,36800.0
2007-06-27 09:35:00,50.52,50.96,50.46,50.94,46200.0,47.9284,48.3458,47.8715,48.3268,46200.0
2007-06-27 09:40:00,50.94,51.1,50.94,51.01,27900.0,48.3268,48.4786,48.3268,48.3933,27900.0
2007-06-27 09:45:00,51.04,51.07,50.96,51.05,49400.0,48.4217,48.4502,48.3458,48.4312,49400.0
2007-06-27 09:50:00,51.05,51.17,51.0,51.16,46300.0,48.4312,48.545,48.3838,48.5356,46300.0
2007-06-27 09:55:00,51.16,51.18,51.08,51.09,30400.0,48.5356,48.5545,48.4597,48.4692,30400.0
2007-06-27 10:00:00,51.08,51.08,50.97,51.03,27100.0,48.4597,48.4597,48.3553,48.4122,27100.0
2007-06-27 10:05:00,51.06,51.1,50.99,51.07,43300.0,48.4407,48.4786,48.3743,48.4502,43300.0
2007-06-27 10:10:00,51.08,51.13,50.94,50.99,50000.0,48.4597,48.5071,48.3268,48.3743,50000.0
2007-06-27 10:15:00,50.97,51.05,50.97,50.98,27600.0,48.3553,48.4312,48.3553,48.3648,27600.0
2007-06-27 10:20:00,50.97,51.03,50.95,51.0,22800.0,48.3553,48.4122,48.3363,48.3838,22800.0
2007-06-27 10:25:00,50.99,51.09,50.95,51.07,30700.0,48.3743,48.4692,48.3363,48.4502,30700.0
2007-06-27 10:30:00,51.06,51.18,51.04,51.15,73200.0,48.4407,48.5545,48.4217,48.5261,73200.0
2007-06-27 10:35:00,51.16,51.17,51.04,51.06,17100.0,48.5356,48.545,48.4217,48.4407,17100.0
2007-06-27 10:40:00,51.06,51.1,50.97,51.01,19100.0,48.4407,48.4786,48.3553,48.3933,19100.0
2007-06-27 10:45:00,51.02,51.02,50.92,50.93,31900.0,48.4027,48.4027,48.3079,48.3174,31900.0
2007-06-27 10:50:00,50.94,51.01,50.92,50.94,81500.0,48.3268,48.3933,48.3079,48.3268,81500.0
2007-06-27 10:55:00,50.94,50.95,50.92,50.93,23100.0,48.3268,48.3363,48.3079,48.3174,23100.0
2007-06-27 11:00:00,50.93,50.95,50.81,50.83,41800.0,48.3174,48.3363,48.2035,48.2225,41800.0
2007-06-27 11:05:00,50.82,50.87,50.81,50.86,19700.0,48.213,48.2604,48.2035,48.251,19700.0
2007-06-27 11:10:00,50.86,51.0,50.86,51.0,16600.0,48.251,48.3838,48.251,48.3838,16600.0
2007-06-27 11:15:00,51.02,51.07,50.99,51.04,25600.0,48.4027,48.4502,48.3743,48.4217,25600.0
2007-06-27 11:20:00,51.02,51.08,50.97,50.98,8200.0,48.4027,48.4597,48.3553,48.3648,8200.0
2007-06-27 11:25:00,50.98,51.0,50.96,50.98,15100.0,48.3648,48.3838,48.3458,48.3648,15100.0
2007-06-27 11:30:00,50.98,51.0,50.97,50.97,8200.0,48.3648,48.3838,48.3553,48.3553,8200.0
2007-06-27 11:35:00,50.97,50.98,50.89,50.9,53900.0,48.3553,48.3648,48.2794,48.2889,53900.0
2007-06-27 11:40:00,50.9,50.93,50.76,50.9,57000.0,48.2889,48.3174,48.1561,48.2889,57000.0
2007-06-27 11:45:00,50.91,50.98,50.9,50.96,14900.0,48.2984,48.3648,48.2889,48.3458,14900.0
2007-06-27 11:50:00,50.97,51.07,50.97,51.07,22200.0,48.3553,48.4502,48.3553,48.4502,22200.0
2007-06-27 11:55:00,51.07,51.18,51.07,51.16,43200.0,48.4502,48.5545,48.4502,48.5356,43200.0
2007-06-27 12:00:00,51.14,51.19,51.13,51.16,13500.0,48.5166,48.564,48.5071,48.5356,13500.0
2007-06-27 12:05:00,51.16,51.19,51.16,51.18,4800.0,48.5356,48.564,48.5356,48.5545,4800.0
2007-06-27 12:10:00,51.17,51.19,51.14,51.14,13900.0,48.545,48.564,48.5166,48.5166,13900.0
2007-06-27 12:15:00,51.13,51.14,51.1,51.1,4000.0,48.5071,48.5166,48.4786,48.4786,4000.0
2007-06-27 12:20:00,51.11,51.15,51.11,51.13,12500.0,48.4881,48.5261,48.4881,48.5071,12500.0
2007-06-27 12:25:00,51.13,51.37,51.13,51.35,62500.0,48.5071,48.7348,48.5071,48.7158,62500.0
2007-06-27 12:30:00,51.37,51.56,51.35,51.53,68300.0,48.7348,48.915,48.7158,48.8866,68300.0
2007-06-27 12:35:00,51.52,51.53,51.46,51.48,21600.0,48.8771,48.8866,48.8202,48.8391,21600.0
2007-06-27 12:40:00,51.47,51.52,51.47,51.5,19900.0,48.8297,48.8771,48.8297,48.8581,19900.0
2007-06-27 12:45:00,51.5,51.66,51.5,51.65,31000.0,48.8581,49.0099,48.8581,49.0004,31000.0
2007-06-27 12:50:00,51.65,51.68,51.6,51.64,38500.0,49.0004,49.0289,48.953,48.9909,38500.0
2007-06-27 12:55:00,51.63,51.7,51.63,51.69,25700.0,48.9815,49.0479,48.9815,49.0384,25700.0
2007-06-27 13:00:00,51.69,51.73,51.69,51.73,24700.0,49.0384,49.0763,49.0384,49.0763,24700.0
2007-06-27 13:05:00,51.73,51.73,51.65,51.69,27800.0,49.0763,49.0763,49.0004,49.0384,27800.0
2007-06-27 13:10:00,51.68,51.71,51.55,51.58,18300.0,49.0289,49.0573,48.9056,48.934,18300.0
2007-06-27 13:15:00,51.59,51.59,51.51,51.54,15400.0,48.9435,48.9435,48.8676,48.8961,15400.0
2007-06-27 13:20:00,51.54,51.56,51.53,51.53,9800.0,48.8961,48.915,48.8866,48.8866,9800.0
2007-06-27 13:25:00,51.52,51.54,51.45,51.48,23300.0,48.8771,48.8961,48.8107,48.8391,23300.0
2007-06-27 13:30:00,51.46,51.47,51.39,51.39,15900.0,48.8202,48.8297,48.7538,48.7538,15900.0
2007-06-27 13:35:00,51.39,51.51,51.38,51.51,29400.0,48.7538,48.8676,48.7443,48.8676,29400.0
2007-06-27 13:40:00,51.51,51.52,51.47,51.52,10700.0,48.8676,48.8771,48.8297,48.8771,10700.0
2007-06-27 13:45:00,51.53,51.6,51.5,51.55,12500.0,48.8866,48.953,48.8581,48.9056,12500.0
2007-06-27 13:50:00,51.54,51.6,51.53,51.57,10300.0,48.8961,48.953,48.8866,48.9245,10300.0
2007-06-27 13:55:00,51.56,51.6,51.53,51.58,7900.0,48.915,48.953,48.8866,48.934,7900.0
2007-06-27 14:00:00,51.58,51.69,51.58,51.63,9900.0,48.934,49.0384,48.934,48.9815,9900.0
2007-06-27 14:05:00,51.62,51.64,51.55,51.56,8400.0,48.972,48.9909,48.9056,48.915,8400.0
2007-06-27 14:10:00,51.57,51.64,51.56,51.63,98100.0,48.9245,48.9909,48.915,48.9815,98100.0
2007-06-27 14:15:00,51.63,51.66,51.6,51.62,14100.0,48.9815,49.0099,48.953,48.972,14100.0
2007-06-27 14:20:00,51.61,51.64,51.59,51.59,13500.0,48.9625,48.9909,48.9435,48.9435,13500.0
2007-06-27 14:25:00,51.59,51.7,51.59,51.65,11300.0,48.9435,49.0479,48.9435,49.0004,11300.0
2007-06-27 14:30:00,51.66,51.67,51.62,51.63,8100.0,49.0099,49.0194,48.972,48.9815,8100.0
2007-06-27 14:35:00,51.64,51.68,51.62,51.66,29000.0,48.9909,49.0289,48.972,49.0099,29000.0
2007-06-27 14:40:00,51.66,51.68,51.62,51.63,14700.0,49.0099,49.0289,48.972,48.9815,14700.0
2007-06-27 14:45:00,51.65,51.69,51.64,51.65,17500.0,49.0004,49.0384,48.9909,49.0004,17500.0
2007-06-27 14:50:00,51.65,51.72,51.62,51.72,47800.0,49.0004,49.0668,48.972,49.0668,47800.0
2007-06-27 14:55:00,51.71,51.72,51.69,51.71,34600.0,49.0573,49.0668,49.0384,49.0573,34600.0
2007-06-27 15:00:00,51.71,51.74,51.69,51.74,31000.0,49.0573,49.0858,49.0384,49.0858,31000.0
2007-06-27 15:05:00,51.74,51.77,51.68,51.68,26900.0,49.0858,49.1143,49.0289,49.0289,26900.0
2007-06-27 15:10:00,51.68,51.72,51.67,51.69,10700.0,49.0289,49.0668,49.0194,49.0384,10700.0
2007-06-27 15:15:00,51.69,51.76,51.68,51.73,19400.0,49.0384,49.1048,49.0289,49.0763,19400.0
2007-06-27 15:20:00,51.72,51.72,51.6,51.64,50300.0,49.0668,49.0668,48.953,48.9909,50300.0
2007-06-27 15:25:00,51.64,51.68,51.63,51.65,20300.0,48.9909,49.0289,48.9815,49.0004,20300.0
2007-06-27 15:30:00,51.66,51.71,51.64,51.71,12900.0,49.0099,49.0573,48.9909,49.0573,12900.0
2007-06-27 15:35:00,51.7,51.7,51.67,51.7,16600.0,49.0479,49.0479,49.0194,49.0479,16600.0
2007-06-27 15:40:00,51.69,51.72,51.67,51.71,47600.0,49.0384,49.0668,49.0194,49.0573,47600.0
2007-06-27 15:45:00,51.71,51.72,51.67,51.68,46300.0,49.0573,49.0668,49.0194,49.0289,46300.0
2007-06-27 15:50:00,51.68,51.87,51.67,51.8,101900.0,49.0289,49.2091,49.0194,49.1427,101900.0
2007-06-27 15:55:00,51.8,51.86,51.77,51.83,66000.0,49.1427,49.1997,49.1143,49.1712,66000.0
2007-06-28 09:30:00,51.63,51.78,51.52,51.77,17200.0,48.9815,49.1238,48.8771,49.1143,17200.0
2007-06-28 09:35:00,51.77,51.8,51.67,51.72,5000.0,49.1143,49.1427,49.0194,49.0668,5000.0
2007-06-28 09:40:00,51.72,51.72,51.5,51.51,8100.0,49.0668,49.0668,48.8581,48.8676,8100.0
2007-06-28 09:45:00,51.51,51.51,51.32,51.38,16700.0,48.8676,48.8676,48.6874,48.7443,16700.0
2007-06-28 09:50:00,51.38,51.61,51.38,51.61,14100.0,48.7443,48.9625,48.7443,48.9625,14100.0
2007-06-28 09:55:00,51.61,51.84,51.61,51.83,15700.0,48.9625,49.1807,48.9625,49.1712,15700.0
2007-06-28 10:00:00,51.83,52.01,51.81,51.95,17300.0,49.1712,49.342,49.1522,49.285,17300.0
2007-06-28 10:05:00,51.95,52.01,51.9,52.0,392900.0,49.285,49.342,49.2376,49.3325,392900.0
2007-06-28 10:10:00,52.0,52.07,51.91,52.0,73500.0,49.3325,49.3989,49.2471,49.3325,73500.0
2007-06-28 10:15:00,52.0,52.01,51.91,51.94,55800.0,49.3325,49.342,49.2471,49.2755,55800.0
2007-06-28 10:20:00,51.96,52.0,51.87,51.9,27400.0,49.2945,49.3325,49.2091,49.2376,27400.0
2007-06-28 10:25:00,51.91,51.96,51.88,51.93,507000.0,49.2471,49.2945,49.2186,49.2661,507000.0
2007-06-28 10:30:00,51.92,51.95,51.91,51.92,12700.0,49.2566,49.285,49.2471,49.2566,12700.0
2007-06-28 10:35:00,51.93,51.98,51.91,51.91,18300.0,49.2661,49.3135,49.2471,49.2471,18300.0
2007-06-28 10:40:00,51.93,51.96,51.91,51.96,10300.0,49.2661,49.2945,49.2471,49.2945,10300.0
2007-06-28 10:45:00,51.97,52.0,51.97,51.97,4500.0,49.304,49.3325,49.304,49.304,4500.0
2007-06-28 10:50:00,51.97,51.99,51.93,51.94,7300.0,49.304,49.323,49.2661,49.2755,7300.0
2007-06-28 10:55:00,51.93,51.95,51.89,51.92,5000.0,49.2661,49.285,49.2281,49.2566,5000.0
2007-06-28 11:00:00,51.89,51.92,51.88,51.88,5200.0,49.2281,49.2566,49.2186,49.2186,5200.0
2007-06-28 11:05:00,51.88,51.88,51.81,51.81,4600.0,49.2186,49.2186,49.1522,49.1522,4600.0
2007-06-28 11:10:00,51.81,51.83,51.78,51.79,10100.0,49.1522,49.1712,49.1238,49.1332,10100.0
2007-06-28 11:15:00,51.8,51.85,51.79,51.84,11300.0,49.1427,49.1902,49.1332,49.1807,11300.0
2007-06-28 11:20:00,51.84,51.84,51.81,51.84,6800.0,49.1807,49.1807,49.1522,49.1807,6800.0
2007-06-28 11:25:00,51.85,51.88,51.83,51.85,13100.0,49.1902,49.2186,49.1712,49.1902,13100.0
2007-06-28 11:30:00,51.85,51.87,51.8,51.8,36100.0,49.1902,49.2091,49.1427,49.1427,36100.0
2007-06-28 11:35:00,51.79,51.81,51.79,51.8,9000.0,49.1332,49.1522,49.1332,49.1427,9000.0
2007-06-28 11:40:00,51.79,51.8,51.78,51.8,2900.0,49.1332,49.1427,49.1238,49.1427,2900.0
2007-06-28 11:45:00,51.79,51.8,51.78,51.8,2200.0,49.1332,49.1427,49.1238,49.1427,2200.0
2007-06-28 11:50:00,51.8,51.81,51.78,51.8,16600.0,49.1427,49.1522,49.1238,49.1427,16600.0
2007-06-28 11:55:00,51.8,51.8,51.79,51.79,14600.0,49.1427,49.1427,49.1332,49.1332,14600.0
2007-06-28 12:00:00,51.8,51.8,51.79,51.79,2300.0,49.1427,49.1427,49.1332,49.1332,2300.0
2007-06-28 12:05:00,51.79,51.81,51.79,51.79,12700.0,49.1332,49.1522,49.1332,49.1332,12700.0
2007-06-28 12:10:00,51.8,51.8,51.79,51.79,6400.0,49.1427,49.1427,49.1332,49.1332,6400.0
2007-06-28 12:15:00,51.8,51.8,51.79,51.79,5300.0,49.1427,49.1427,49.1332,49.1332,5300.0
2007-06-28 12:20:00,51.79,51.8,51.78,51.8,10400.0,49.1332,49.1427,49.1238,49.1427,10400.0
2007-06-28 12:25:00,51.78,51.8,51.78,51.79,5900.0,49.1238,49.1427,49.1238,49.1332,5900.0
2007-06-28 12:30:00,51.79,51.8,51.78,51.8,6100.0,49.1332,49.1427,49.1238,49.1427,6100.0
2007-06-28 12:35:00,51.8,51.81,51.78,51.79,14500.0,49.1427,49.1522,49.1238,49.1332,14500.0
2007-06-28 12:40:00,51.8,51.8,51.79,51.79,1600.0,49.1427,49.1427,49.1332,49.1332,1600.0
2007-06-28 12:45:00,51.8,51.8,51.78,51.8,4300.0,49.1427,49.1427,49.1238,49.1427,4300.0
2007-06-28 12:50:00,51.8,51.81,51.79,51.8,15900.0,49.1427,49.1522,49.1332,49.1427,15900.0
2007-06-28 12:55:00,51.8,51.8,51.75,51.79,6900.0,49.1427,49.1427,49.0953,49.1332,6900.0
2007-06-28 13:00:00,51.79,51.79,51.75,51.75,5500.0,49.1332,49.1332,49.0953,49.0953,5500.0
2007-06-28 13:05:00,51.76,51.77,51.75,51.75,12900.0,49.1048,49.1143,49.0953,49.0953,12900.0
2007-06-28 13:10:00,51.76,51.76,51.75,51.76,4800.0,49.1048,49.1048,49.0953,49.1048,4800.0
2007-06-28 13:15:00,51.75,51.81,51.75,51.78,16800.0,49.0953,49.1522,49.0953,49.1238,16800.0
2007-06-28 13:20:00,51.79,51.8,51.79,51.79,14000.0,49.1332,49.1427,49.1332,49.1332,14000.0
2007-06-28 13:25:00,51.79,51.8,51.79,51.79,3600.0,49.1332,49.1427,49.1332,49.1332,3600.0
2007-06-28 13:30:00,51.8,51.8,51.78,51.79,10400.0,49.1427,49.1427,49.1238,49.1332,10400.0
2007-06-28 13:35:00,51.8,51.8,51.78,51.78,8900.0,49.1427,49.1427,49.1238,49.1238,8900.0
2007-06-28 13:40:00,51.8,51.8,51.78,51.78,9900.0,49.1427,49.1427,49.1238,49.1238,9900.0
2007-06-28 13:45:00,51.79,51.8,51.75,51.75,29700.0,49.1332,49.1427,49.0953,49.0953,29700.0
2007-06-28 13:50:00,51.76,51.81,51.74,51.79,48600.0,49.1048,49.1522,49.0858,49.1332,48600.0
2007-06-28 13:55:00,51.8,51.8,51.71,51.72,19700.0,49.1427,49.1427,49.0573,49.0668,19700.0
2007-06-28 14:00:00,51.74,51.75,51.71,51.75,23100.0,49.0858,49.0953,49.0573,49.0953,23100.0
2007-06-28 14:05:00,51.74,51.75,51.74,51.75,13000.0,49.0858,49.0953,49.0858,49.0953,13000.0
2007-06-28 14:10:00,51.74,51.75,51.67,51.67,14200.0,49.0858,49.0953,49.0194,49.0194,14200.0
2007-06-28 14:15:00,51.65,51.83,51.47,51.69,79800.0,49.0004,49.1712,48.8297,49.0384,79800.0
2007-06-28 14:20:00,51.69,51.72,51.61,51.66,32400.0,49.0384,49.0668,48.9625,49.0099,32400.0
2007-06-28 14:25:00,51.65,51.7,51.55,51.62,18200.0,49.0004,49.0479,48.9056,48.972,18200.0
2007-06-28 14:30:00,51.6,51.6,51.36,51.36,210500.0,48.953,48.953,48.7253,48.7253,210500.0
2007-06-28 14:35:00,51.33,51.56,51.33,51.5,69400.0,48.6968,48.915,48.6968,48.8581,69400.0
2007-06-28 14:40:00,51.5,51.71,51.49,51.63,71600.0,48.8581,49.0573,48.8486,48.9815,71600.0
2007-06-28 14:45:00,51.64,51.77,51.64,51.69,19500.0,48.9909,49.1143,48.9909,49.0384,19500.0
2007-06-28 14:50:00,51.69,51.77,51.67,51.73,32100.0,49.0384,49.1143,49.0194,49.0763,32100.0
2007-06-28 14:55:00,51.74,51.8,51.72,51.78,38300.0,49.0858,49.1427,49.0668,49.1238,38300.0
2007-06-28 15:00:00,51.78,51.78,51.69,51.71,25700.0,49.1238,49.1238,49.0384,49.0573,25700.0
2007-06-28 15:05:00,51.7,51.74,51.63,51.72,22300.0,49.0479,49.0858,48.9815,49.0668,22300.0
2007-06-28 15:10:00,51.73,51.75,51.69,51.73,21400.0,49.0763,49.0953,49.0384,49.0763,21400.0
2007-06-28 15:15:00,51.74,51.77,51.71,51.71,11400.0,49.0858,49.1143,49.0573,49.0573,11400.0
2007-06-28 15:20:00,51.72,51.81,51.7,51.8,42300.0,49.0668,49.1522,49.0479,49.1427,42300.0
2007-06-28 15:25:00,51.79,51.79,51.73,51.75,24800.0,49.1332,49.1332,49.0763,49.0953,24800.0
2007-06-28 15:30:00,51.76,51.81,51.74,51.74,27200.0,49.1048,49.1522,49.0858,49.0858,27200.0
2007-06-28 15:35:00,51.74,52.0,51.72,51.76,29900.0,49.0858,49.3325,49.0668,49.1048,29900.0
2007-06-28 15:40:00,51.76,51.76,51.63,51.7,65100.0,49.1048,49.1048,48.9815,49.0479,65100.0
2007-06-28 15:45:00,51.69,51.71,51.64,51.65,45700.0,49.0384,49.0573,48.9909,49.0004,45700.0
2007-06-28 15:50:00,51.65,51.68,51.57,51.62,83500.0,49.0004,49.0289,48.9245,48.972,83500.0
2007-06-28 15:55:00,51.62,51.65,51.57,51.61,100600.0,48.972,49.0004,48.9245,48.9625,100600.0
2007-06-29 09:30:00,51.61,51.71,51.5,51.64,24000.0,48.9625,49.0573,48.8581,48.9909,24000.0
2007-06-29 09:35:00,51.65,51.71,51.61,51.66,9000.0,49.0004,49.0573,48.9625,49.0099,9000.0
2007-06-29 09:40:00,51.65,51.88,51.65,51.88,168100.0,49.0004,49.2186,49.0004,49.2186,168100.0
2007-06-29 09:45:00,51.88,51.9,51.74,51.81,270000.0,49.2186,49.2376,49.0858,49.1522,270000.0
2007-06-29 09:50:00,51.78,51.83,51.75,51.83,14100.0,49.1238,49.1712,49.0953,49.1712,14100.0
2007-06-29 09:55:00,51.84,51.94,51.79,51.88,36800.0,49.1807,49.2755,49.1332,49.2186,36800.0
2007-06-29 10:00:00,51.88,52.01,51.85,51.94,42100.0,49.2186,49.342,49.1902,49.2755,42100.0
2007-06-29 10:05:00,51.93,51.93,51.8,51.8,20300.0,49.2661,49.2661,49.1427,49.1427,20300.0
2007-06-29 10:10:00,51.83,51.95,51.82,51.95,23300.0,49.1712,49.285,49.1617,49.285,23300.0
2007-06-29 10:15:00,51.95,52.02,51.9,52.0,18400.0,49.285,49.3514,49.2376,49.3325,18400.0
2007-06-29 10:20:00,52.0,52.08,51.98,52.0,36700.0,49.3325,49.4084,49.3135,49.3325,36700.0
2007-06-29 10:25:00,52.03,52.12,52.0,52.11,9600.0,49.3609,49.4463,49.3325,49.4368,9600.0
2007-06-29 10:30:00,52.12,52.14,52.06,52.1,9700.0,49.4463,49.4653,49.3894,49.4273,9700.0
2007-06-29 10:35:00,52.1,52.1,52.04,52.08,8500.0,49.4273,49.4273,49.3704,49.4084,8500.0
2007-06-29 10:40:00,52.08,52.14,52.05,52.08,13900.0,49.4084,49.4653,49.3799,49.4084,13900.0
2007-06-29 10:45:00,52.09,52.09,52.0,52.02,9500.0,49.4179,49.4179,49.3325,49.3514,9500.0
2007-06-29 10:50:00,52.02,52.07,52.0,52.02,19900.0,49.3514,49.3989,49.3325,49.3514,19900.0
2007-06-29 10:55:00,52.03,52.03,51.99,52.01,12100.0,49.3609,49.3609,49.323,49.342,12100.0
2007-06-29 11:00:00,52.01,52.01,51.89,51.9,21400.0,49.342,49.342,49.2281,49.2376,21400.0
2007-06-29 11:05:00,51.91,51.92,51.86,51.9,18500.0,49.2471,49.2566,49.1997,49.2376,18500.0
2007-06-29 11:10:00,51.92,51.92,51.85,51.86,17200.0,49.2566,49.2566,49.1902,49.1997,17200.0
2007-06-29 11:15:00,51.87,51.95,51.87,51.95,6700.0,49.2091,49.285,49.2091,49.285,6700.0
2007-06-29 11:20:00,51.95,52.03,51.94,52.01,7900.0,49.285,49.3609,49.2755,49.342,7900.0
2007-06-29 11:25:00,52.02,52.04,51.98,52.0,8400.0,49.3514,49.3704,49.3135,49.3325,8400.0
2007-06-29 11:30:00,52.01,52.06,51.95,52.04,14300.0,49.342,49.3894,49.285,49.3704,14300.0
2007-06-29 11:35:00,52.05,52.06,52.03,52.06,3000.0,49.3799,49.3894,49.3609,49.3894,3000.0
2007-06-29 11:40:00,52.06,52.15,52.06,52.11,11100.0,49.3894,49.4748,49.3894,49.4368,11100.0
2007-06-29 11:45:00,52.14,52.14,52.07,52.08,8100.0,49.4653,49.4653,49.3989,49.4084,8100.0
2007-06-29 11:50:00,52.11,52.12,52.08,52.11,7200.0,49.4368,49.4463,49.4084,49.4368,7200.0
2007-06-29 11:55:00,52.11,52.11,52.03,52.07,13500.0,49.4368,49.4368,49.3609,49.3989,13500.0
2007-06-29 12:00:00,52.07,52.07,51.91,51.91,14100.0,49.3989,49.3989,49.2471,49.2471,14100.0
2007-06-29 12:05:00,51.94,51.97,51.93,51.96,168600.0,49.2755,49.304,49.2661,49.2945,168600.0
2007-06-29 12:10:00,51.97,51.97,51.86,51.86,19500.0,49.304,49.304,49.1997,49.1997,19500.0
2007-06-29 12:15:00,51.86,51.86,51.83,51.85,21300.0,49.1997,49.1997,49.1712,49.1902,21300.0
2007-06-29 12:20:00,51.86,51.91,51.83,51.89,16200.0,49.1997,49.2471,49.1712,49.2281,16200.0
2007-06-29 12:25:00,51.89,51.91,51.86,51.86,168700.0,49.2281,49.2471,49.1997,49.1997,168700.0
2007-06-29 12:30:00,51.86,51.86,51.77,51.79,34100.0,49.1997,49.1997,49.1143,49.1332,34100.0
2007-06-29 12:35:00,51.79,51.87,51.74,51.82,28000.0,49.1332,49.2091,49.0858,49.1617,28000.0
2007-06-29 12:40:00,51.84,51.92,51.83,51.91,5200.0,49.1807,49.2566,49.1712,49.2471,5200.0
2007-06-29 12:45:00,51.91,51.92,51.88,51.91,8900.0,49.2471,49.2566,49.2186,49.2471,8900.0
2007-06-29 12:50:00,51.92,51.93,51.9,51.93,5500.0,49.2566,49.2661,49.2376,49.2661,5500.0
2007-06-29 12:55:00,51.94,51.96,51.93,51.96,7100.0,49.2755,49.2945,49.2661,49.2945,7100.0
2007-06-29 13:00:00,51.96,52.0,51.93,52.0,15500.0,49.2945,49.3325,49.2661,49.3325,15500.0
2007-06-29 13:05:00,52.0,52.0,51.94,51.94,10800.0,49.3325,49.3325,49.2755,49.2755,10800.0
2007-06-29 13:10:00,51.94,51.98,51.93,51.94,12700.0,49.2755,49.3135,49.2661,49.2755,12700.0
2007-06-29 13:15:00,51.94,51.95,51.89,51.94,11100.0,49.2755,49.285,49.2281,49.2755,11100.0
2007-06-29 13:20:00,51.95,51.99,51.93,51.98,10900.0,49.285,49.323,49.2661,49.3135,10900.0
2007-06-29 13:25:00,51.99,51.99,51.94,51.96,12100.0,49.323,49.323,49.2755,49.2945,12100.0
2007-06-29 13:30:00,51.97,52.0,51.93,51.96,9200.0,49.304,49.3325,49.2661,49.2945,9200.0
2007-06-29 13:35:00,51.96,52.0,51.96,51.97,11300.0,49.2945,49.3325,49.2945,49.304,11300.0
2007-06-29 13:40:00,51.97,51.99,51.93,51.95,15400.0,49.304,49.323,49.2661,49.285,15400.0
2007-06-29 13:45:00,51.96,52.03,51.94,51.99,23600.0,49.2945,49.3609,49.2755,49.323,23600.0
2007-06-29 13:50:00,52.0,52.02,51.96,52.0,15100.0,49.3325,49.3514,49.2945,49.3325,15100.0
2007-06-29 13:55:00,52.0,52.02,51.92,51.94,11800.0,49.3325,49.3514,49.2566,49.2755,11800.0
2007-06-29 14:00:00,51.93,51.96,51.86,51.96,17600.0,49.2661,49.2945,49.1997,49.2945,17600.0
2007-06-29 14:05:00,51.96,51.96,51.81,51.87,33300.0,49.2945,49.2945,49.1522,49.2091,33300.0
2007-06-29 14:10:00,51.88,51.92,51.83,51.92,30300.0,49.2186,49.2566,49.1712,49.2566,30300.0
2007-06-29 14:15:00,51.92,51.93,51.84,51.93,12800.0,49.2566,49.2661,49.1807,49.2661,12800.0
2007-06-29 14:20:00,51.93,51.95,51.89,51.94,13800.0,49.2661,49.285,49.2281,49.2755,13800.0
2007-06-29 14:25:00,51.94,51.96,51.83,51.84,14000.0,49.2755,49.2945,49.1712,49.1807,14000.0
2007-06-29 14:30:00,51.86,51.88,51.81,51.85,27100.0,49.1997,49.2186,49.1522,49.1902,27100.0
2007-06-29 14:35:00,51.85,51.94,51.84,51.93,7800.0,49.1902,49.2755,49.1807,49.2661,7800.0
2007-06-29 14:40:00,51.93,51.95,51.88,51.92,10000.0,49.2661,49.285,49.2186,49.2566,10000.0
2007-06-29 14:45:00,51.93,51.93,51.85,51.87,9700.0,49.2661,49.2661,49.1902,49.2091,9700.0
2007-06-29 14:50:00,51.88,51.88,51.85,51.86,6800.0,49.2186,49.2186,49.1902,49.1997,6800.0
2007-06-29 14:55:00,51.85,51.88,51.83,51.88,18400.0,49.1902,49.2186,49.1712,49.2186,18400.0
2007-06-29 15:00:00,51.88,51.93,51.82,51.82,31300.0,49.2186,49.2661,49.1617,49.1617,31300.0
2007-06-29 15:05:00,51.82,51.82,51.67,51.77,48300.0,49.1617,49.1617,49.0194,49.1143,48300.0
2007-06-29 15:10:00,51.77,51.77,51.58,51.62,42100.0,49.1143,49.1143,48.934,48.972,42100.0
2007-06-29 15:15:00,51.62,51.75,51.6,51.74,41200.0,48.972,49.0953,48.953,49.0858,41200.0
2007-06-29 15:20:00,51.74,51.74,51.61,51.63,12400.0,49.0858,49.0858,48.9625,48.9815,12400.0
2007-06-29 15:25:00,51.63,51.63,51.44,51.44,23800.0,48.9815,48.9815,48.8012,48.8012,23800.0
2007-06-29 15:30:00,51.44,51.53,51.42,51.51,28700.0,48.8012,48.8866,48.7822,48.8676,28700.0
2007-06-29 15:35:00,51.52,51.63,51.48,51.61,20100.0,48.8771,48.9815,48.8391,48.9625,20100.0
2007-06-29 15:40:00,51.6,51.77,51.58,51.66,37300.0,48.953,49.1143,48.934,49.0099,37300.0
2007-06-29 15:45:00,51.67,51.7,51.59,51.7,25000.0,49.0194,49.0479,48.9435,49.0479,25000.0
2007-06-29 15:50:00,51.71,51.77,51.66,51.73,28900.0,49.0573,49.1143,49.0099,49.0763,28900.0
2007-06-29 15:55:00,51.71,51.73,51.63,51.65,51500.0,49.0573,49.0763,48.9815,49.0004,51500.0
2007-07-03 09:30:00,52.68,52.85,52.68,52.8,19700.0,49.9776,50.1389,49.9776,50.0914,19700.0
2007-07-03 09:35:00,52.79,52.83,52.69,52.82,16900.0,50.0819,50.1199,49.9871,50.1104,16900.0
2007-07-03 09:40:00,52.81,52.82,52.78,52.81,14200.0,50.1009,50.1104,50.0725,50.1009,14200.0
2007-07-03 09:45:00,52.81,52.81,52.73,52.73,11600.0,50.1009,50.1009,50.025,50.025,11600.0
2007-07-03 09:50:00,52.71,52.72,52.69,52.7,12300.0,50.006,50.0155,49.9871,49.9966,12300.0
2007-07-03 09:55:00,52.69,52.84,52.69,52.83,19800.0,49.9871,50.1294,49.9871,50.1199,19800.0
2007-07-03 10:00:00,52.83,52.9,52.73,52.76,23500.0,50.1199,50.1863,50.025,50.0535,23500.0
2007-07-03 10:05:00,52.76,52.79,52.72,52.73,11400.0,50.0535,50.0819,50.0155,50.025,11400.0
2007-07-03 10:10:00,52.73,52.93,52.72,52.92,33100.0,50.025,50.2148,50.0155,50.2053,33100.0
2007-07-03 10:15:00,52.89,52.93,52.87,52.92,16500.0,50.1768,50.2148,50.1578,50.2053,16500.0
2007-07-03 10:20:00,52.93,52.95,52.91,52.92,15400.0,50.2148,50.2337,50.1958,50.2053,15400.0
2007-07-03 10:25:00,52.92,53.0,52.9,53.0,30500.0,50.2053,50.2812,50.1863,50.2812,30500.0
2007-07-03 10:30:00,53.0,53.0,52.97,52.97,21400.0,50.2812,50.2812,50.2527,50.2527,21400.0
2007-07-03 10:35:00,52.96,52.97,52.93,52.95,20800.0,50.2432,50.2527,50.2148,50.2337,20800.0
2007-07-03 10:40:00,52.95,53.04,52.93,53.04,25200.0,50.2337,50.3191,50.2148,50.3191,25200.0
2007-07-03 10:45:00,53.03,53.06,53.02,53.06,20400.0,50.3096,50.3381,50.3001,50.3381,20400.0
2007-07-03 10:50:00,53.05,53.12,53.05,53.12,21600.0,50.3286,50.395,50.3286,50.395,21600.0
2007-07-03 10:55:00,53.12,53.19,53.12,53.17,20200.0,50.395,50.4614,50.395,50.4425,20200.0
2007-07-03 11:00:00,53.16,53.18,53.14,53.15,19900.0,50.433,50.4519,50.414,50.4235,19900.0
2007-07-03 11:05:00,53.14,53.17,53.12,53.15,50900.0,50.414,50.4425,50.395,50.4235,50900.0
2007-07-03 11:10:00,53.15,53.21,53.14,53.19,48900.0,50.4235,50.4804,50.414,50.4614,48900.0
2007-07-03 11:15:00,53.2,53.25,53.19,53.25,25000.0,50.4709,50.5183,50.4614,50.5183,25000.0
2007-07-03 11:20:00,53.26,53.28,53.25,53.28,20400.0,50.5278,50.5468,50.5183,50.5468,20400.0
2007-07-03 11:25:00,53.27,53.28,53.21,53.22,30400.0,50.5373,50.5468,50.4804,50.4899,30400.0
2007-07-03 11:30:00,53.22,53.31,53.2,53.25,23100.0,50.4899,50.5753,50.4709,50.5183,23100.0
2007-07-03 11:35:00,53.26,53.29,53.24,53.28,27500.0,50.5278,50.5563,50.5089,50.5468,27500.0
2007-07-03 11:40:00,53.28,53.35,53.28,53.32,21100.0,50.5468,50.6132,50.5468,50.5848,21100.0
2007-07-03 11:45:00,53.32,53.35,53.3,53.31,22900.0,50.5848,50.6132,50.5658,50.5753,22900.0
2007-07-03 11:50:00,53.31,53.34,53.3,53.34,15200.0,50.5753,50.6037,50.5658,50.6037,15200.0
2007-07-03 11:55:00,53.32,53.36,53.32,53.36,21500.0,50.5848,50.6227,50.5848,50.6227,21500.0
2007-07-03 12:00:00,53.36,53.37,53.33,53.35,30900.0,50.6227,50.6322,50.5942,50.6132,30900.0
2007-07-03 12:05:00,53.36,53.36,53.32,53.32,19700.0,50.6227,50.6227,50.5848,50.5848,19700.0
2007-07-03 12:10:00,53.32,53.33,53.29,53.32,17400.0,50.5848,50.5942,50.5563,50.5848,17400.0
2007-07-03 12:15:00,53.32,53.35,53.31,53.33,11200.0,50.5848,50.6132,50.5753,50.5942,11200.0
2007-07-03 12:20:00,53.32,53.33,53.28,53.33,29900.0,50.5848,50.5942,50.5468,50.5942,29900.0
2007-07-03 12:25:00,53.32,53.33,53.25,53.25,15100.0,50.5848,50.5942,50.5183,50.5183,15100.0
2007-07-03 12:30:00,53.25,53.25,53.16,53.17,17500.0,50.5183,50.5183,50.433,50.4425,17500.0
2007-07-03 12:35:00,53.17,53.22,53.16,53.21,29900.0,50.4425,50.4899,50.433,50.4804,29900.0
2007-07-03 12:40:00,53.22,53.31,53.2,53.3,46300.0,50.4899,50.5753,50.4709,50.5658,46300.0
2007-07-03 12:45:00,53.29,53.35,53.28,53.34,66200.0,50.5563,50.6132,50.5468,50.6037,66200.0
2007-07-03 12:50:00,53.34,53.35,53.16,53.2,54300.0,50.6037,50.6132,50.433,50.4709,54300.0
2007-07-03 12:55:00,53.21,53.26,53.16,53.2,35700.0,50.4804,50.5278,50.433,50.4709,35700.0
2007-07-05 09:30:00,53.4,53.4,53.06,53.06,33100.0,50.6607,50.6607,50.3381,50.3381,33100.0
2007-07-05 09:35:00,53.1,53.13,52.92,52.95,7700.0,50.376,50.4045,50.2053,50.2337,7700.0
2007-07-05 09:40:00,52.95,53.01,52.94,53.0,15200.0,50.2337,50.2907,50.2242,50.2812,15200.0
2007-07-05 09:45:00,52.97,53.01,52.97,53.0,14700.0,50.2527,50.2907,50.2527,50.2812,14700.0
2007-07-05 09:50:00,53.0,53.03,52.99,53.0,15000.0,50.2812,50.3096,50.2717,50.2812,15000.0
2007-07-05 09:55:00,53.0,53.0,52.97,52.98,11600.0,50.2812,50.2812,50.2527,50.2622,11600.0
2007-07-05 10:00:00,52.97,53.1,52.97,53.09,38400.0,50.2527,50.376,50.2527,50.3666,38400.0
2007-07-05 10:05:00,53.09,53.1,53.01,53.03,10300.0,50.3666,50.376,50.2907,50.3096,10300.0
2007-07-05 10:10:00,53.03,53.05,52.97,53.0,19900.0,50.3096,50.3286,50.2527,50.2812,19900.0
2007-07-05 10:15:00,53.0,53.01,52.93,53.0,34900.0,50.2812,50.2907,50.2148,50.2812,34900.0
2007-07-05 10:20:00,52.99,53.01,52.98,52.99,17800.0,50.2717,50.2907,50.2622,50.2717,17800.0
2007-07-05 10:25:00,52.99,53.0,52.97,53.0,9200.0,50.2717,50.2812,50.2527,50.2812,9200.0
2007-07-05 10:30:00,53.0,53.17,53.0,53.15,22100.0,50.2812,50.4425,50.2812,50.4235,22100.0
2007-07-05 10:35:00,53.15,53.15,53.07,53.07,12100.0,50.4235,50.4235,50.3476,50.3476,12100.0
2007-07-05 10:40:00,53.05,53.12,53.05,53.1,21100.0,50.3286,50.395,50.3286,50.376,21100.0
2007-07-05 10:45:00,53.1,53.18,53.08,53.13,19500.0,50.376,50.4519,50.3571,50.4045,19500.0
2007-07-05 10:50:00,53.12,53.14,53.08,53.12,19200.0,50.395,50.414,50.3571,50.395,19200.0
2007-07-05 10:55:00,53.13,53.13,53.09,53.09,15200.0,50.4045,50.4045,50.3666,50.3666,15200.0
2007-07-05 11:00:00,53.09,53.09,53.01,53.01,17700.0,50.3666,50.3666,50.2907,50.2907,17700.0
2007-07-05 11:05:00,53.02,53.09,53.01,53.06,13300.0,50.3001,50.3666,50.2907,50.3381,13300.0
2007-07-05 11:10:00,53.07,53.12,53.06,53.12,10300.0,50.3476,50.395,50.3381,50.395,10300.0
2007-07-05 11:15:00,53.12,53.12,53.02,53.04,11700.0,50.395,50.395,50.3001,50.3191,11700.0
2007-07-05 11:20:00,53.03,53.12,53.03,53.04,24600.0,50.3096,50.395,50.3096,50.3191,24600.0
2007-07-05 11:25:00,53.03,53.06,52.94,52.94,16800.0,50.3096,50.3381,50.2242,50.2242,16800.0
2007-07-05 11:30:00,52.95,52.99,52.95,52.96,7600.0,50.2337,50.2717,50.2337,50.2432,7600.0
2007-07-05 11:35:00,52.96,52.99,52.96,52.97,7800.0,50.2432,50.2717,50.2432,50.2527,7800.0
2007-07-05 11:40:00,52.97,53.04,52.97,53.02,7700.0,50.2527,50.3191,50.2527,50.3001,7700.0
2007-07-05 11:45:00,53.01,53.02,52.9,52.91,6800.0,50.2907,50.3001,50.1863,50.1958,6800.0
2007-07-05 11:50:00,52.9,52.91,52.84,52.84,7800.0,50.1863,50.1958,50.1294,50.1294,7800.0
2007-07-05 11:55:00,52.84,52.84,52.76,52.79,10800.0,50.1294,50.1294,50.0535,50.0819,10800.0
2007-07-05 12:00:00,52.78,52.84,52.77,52.82,7400.0,50.0725,50.1294,50.063,50.1104,7400.0
2007-07-05 12:05:00,52.82,52.83,52.75,52.83,14000.0,50.1104,50.1199,50.044,50.1199,14000.0
2007-07-05 12:10:00,52.82,52.83,52.77,52.77,5200.0,50.1104,50.1199,50.063,50.063,5200.0
2007-07-05 12:15:00,52.77,52.86,52.77,52.83,5900.0,50.063,50.1484,50.063,50.1199,5900.0
2007-07-05 12:20:00,52.83,52.85,52.8,52.8,5600.0,50.1199,50.1389,50.0914,50.0914,5600.0
2007-07-05 12:25:00,52.81,52.81,52.72,52.77,11200.0,50.1009,50.1009,50.0155,50.063,11200.0
2007-07-05 12:30:00,52.77,52.78,52.66,52.66,19300.0,50.063,50.0725,49.9586,49.9586,19300.0
2007-07-05 12:35:00,52.68,52.71,52.65,52.67,10700.0,49.9776,50.006,49.9491,49.9681,10700.0
2007-07-05 12:40:00,52.69,52.7,52.68,52.68,2300.0,49.9871,49.9966,49.9776,49.9776,2300.0
2007-07-05 12:45:00,52.69,52.71,52.65,52.66,6600.0,49.9871,50.006,49.9491,49.9586,6600.0
2007-07-05 12:50:00,52.65,52.67,52.64,52.67,2900.0,49.9491,49.9681,49.9396,49.9681,2900.0
2007-07-05 12:55:00,52.66,52.72,52.65,52.65,11600.0,49.9586,50.0155,49.9491,49.9491,11600.0
2007-07-05 13:00:00,52.65,52.66,52.6,52.61,8600.0,49.9491,49.9586,49.9017,49.9112,8600.0
2007-07-05 13:05:00,52.59,52.61,52.57,52.58,5000.0,49.8922,49.9112,49.8732,49.8827,5000.0
2007-07-05 13:10:00,52.59,52.65,52.59,52.62,17500.0,49.8922,49.9491,49.8922,49.9207,17500.0
2007-07-05 13:15:00,52.62,52.64,52.56,52.62,26400.0,49.9207,49.9396,49.8637,49.9207,26400.0
2007-07-05 13:20:00,52.6,52.63,52.59,52.63,3700.0,49.9017,49.9302,49.8922,49.9302,3700.0
2007-07-05 13:25:00,52.62,52.63,52.61,52.62,4000.0,49.9207,49.9302,49.9112,49.9207,4000.0
2007-07-05 13:30:00,52.62,52.7,52.62,52.69,7400.0,49.9207,49.9966,49.9207,49.9871,7400.0
2007-07-05 13:35:00,52.67,52.73,52.67,52.69,8000.0,49.9681,50.025,49.9681,49.9871,8000.0
2007-07-05 13:40:00,52.71,52.73,52.69,52.7,4300.0,50.006,50.025,49.9871,49.9966,4300.0
2007-07-05 13:45:00,52.7,52.72,52.65,52.65,17400.0,49.9966,50.0155,49.9491,49.9491,17400.0
2007-07-05 13:50:00,52.65,52.67,52.64,52.66,7500.0,49.9491,49.9681,49.9396,49.9586,7500.0
2007-07-05 13:55:00,52.67,52.67,52.62,52.62,2700.0,49.9681,49.9681,49.9207,49.9207,2700.0
2007-07-05 14:00:00,52.63,52.63,52.6,52.61,11900.0,49.9302,49.9302,49.9017,49.9112,11900.0
2007-07-05 14:05:00,52.62,52.65,52.6,52.62,11400.0,49.9207,49.9491,49.9017,49.9207,11400.0
2007-07-05 14:10:00,52.61,52.64,52.6,52.61,5800.0,49.9112,49.9396,49.9017,49.9112,5800.0
2007-07-05 14:15:00,52.61,52.64,52.6,52.6,19400.0,49.9112,49.9396,49.9017,49.9017,19400.0
2007-07-05 14:20:00,52.64,52.69,52.63,52.65,8300.0,49.9396,49.9871,49.9302,49.9491,8300.0
2007-07-05 14:25:00,52.67,52.68,52.65,52.65,4600.0,49.9681,49.9776,49.9491,49.9491,4600.0
2007-07-05 14:30:00,52.66,52.71,52.65,52.71,8400.0,49.9586,50.006,49.9491,50.006,8400.0
2007-07-05 14:35:00,52.71,52.73,52.67,52.69,7500.0,50.006,50.025,49.9681,49.9871,7500.0
2007-07-05 14:40:00,52.7,52.71,52.68,52.69,5900.0,49.9966,50.006,49.9776,49.9871,5900.0
2007-07-05 14:45:00,52.69,52.72,52.69,52.72,8600.0,49.9871,50.0155,49.9871,50.0155,8600.0
2007-07-05 14:50:00,52.71,52.73,52.7,52.72,11100.0,50.006,50.025,49.9966,50.0155,11100.0
2007-07-05 14:55:00,52.72,52.75,52.7,52.75,9500.0,50.0155,50.044,49.9966,50.044,9500.0
2007-07-05 15:00:00,52.75,52.75,52.71,52.72,7200.0,50.044,50.044,50.006,50.0155,7200.0
2007-07-05 15:05:00,52.73,52.76,52.71,52.75,7300.0,50.025,50.0535,50.006,50.044,7300.0
2007-07-05 15:10:00,52.76,52.76,52.71,52.73,11900.0,50.0535,50.0535,50.006,50.025,11900.0
2007-07-05 15:15:00,52.72,52.73,52.67,52.68,8900.0,50.0155,50.025,49.9681,49.9776,8900.0
2007-07-05 15:20:00,52.68,52.72,52.68,52.69,12000.0,49.9776,50.0155,49.9776,49.9871,12000.0
2007-07-05 15:25:00,52.69,52.71,52.67,52.68,6900.0,49.9871,50.006,49.9681,49.9776,6900.0
2007-07-05 15:30:00,52.68,52.69,52.65,52.65,13500.0,49.9776,49.9871,49.9491,49.9491,13500.0
2007-07-05 15:35:00,52.66,52.66,52.61,52.64,29400.0,49.9586,49.9586,49.9112,49.9396,29400.0
2007-07-05 15:40:00,52.64,52.67,52.57,52.6,26400.0,49.9396,49.9681,49.8732,49.9017,26400.0
2007-07-05 15:45:00,52.6,52.65,52.59,52.63,30700.0,49.9017,49.9491,49.8922,49.9302,30700.0
2007-07-05 15:50:00,52.63,52.67,52.62,52.66,32100.0,49.9302,49.9681,49.9207,49.9586,32100.0
2007-07-05 15:55:00,52.67,52.68,52.65,52.68,23100.0,49.9681,49.9776,49.9491,49.9776,23100.0
2007-07-06 09:30:00,52.64,52.69,52.43,52.45,17400.0,49.9396,49.9871,49.7404,49.7594,17400.0
2007-07-06 09:35:00,52.41,52.41,52.24,52.25,8200.0,49.7214,49.7214,49.5602,49.5696,8200.0
2007-07-06 09:40:00,52.28,52.31,52.24,52.29,14000.0,49.5981,49.6266,49.5602,49.6076,14000.0
2007-07-06 09:45:00,52.23,52.25,52.17,52.19,22700.0,49.5507,49.5696,49.4937,49.5127,22700.0
2007-07-06 09:50:00,52.2,52.25,52.19,52.25,14000.0,49.5222,49.5696,49.5127,49.5696,14000.0
2007-07-06 09:55:00,52.26,52.28,52.2,52.25,14600.0,49.5791,49.5981,49.5222,49.5696,14600.0
2007-07-06 10:00:00,52.24,52.24,52.17,52.2,20800.0,49.5602,49.5602,49.4937,49.5222,20800.0
2007-07-06 10:05:00,52.18,52.2,52.12,52.14,33600.0,49.5032,49.5222,49.4463,49.4653,33600.0
2007-07-06 10:10:00,52.13,52.24,52.12,52.23,16400.0,49.4558,49.5602,49.4463,49.5507,16400.0
2007-07-06 10:15:00,52.24,52.33,52.24,52.24,19500.0,49.5602,49.6455,49.5602,49.5602,19500.0
2007-07-06 10:20:00,52.24,52.24,52.14,52.21,29500.0,49.5602,49.5602,49.4653,49.5317,29500.0
2007-07-06 10:25:00,52.21,52.26,52.19,52.26,12000.0,49.5317,49.5791,49.5127,49.5791,12000.0
2007-07-06 10:30:00,52.26,52.27,52.17,52.21,18800.0,49.5791,49.5886,49.4937,49.5317,18800.0
2007-07-06 10:35:00,52.24,52.25,52.19,52.21,19900.0,49.5602,49.5696,49.5127,49.5317,19900.0
2007-07-06 10:40:00,52.23,52.23,52.13,52.19,19100.0,49.5507,49.5507,49.4558,49.5127,19100.0
2007-07-06 10:45:00,52.19,52.24,52.18,52.24,11100.0,49.5127,49.5602,49.5032,49.5602,11100.0
2007-07-06 10:50:00,52.24,52.33,52.24,52.32,11900.0,49.5602,49.6455,49.5602,49.6361,11900.0
2007-07-06 10:55:00,52.32,52.34,52.22,52.22,16300.0,49.6361,49.655,49.5412,49.5412,16300.0
2007-07-06 11:00:00,52.24,52.25,52.18,52.21,20300.0,49.5602,49.5696,49.5032,49.5317,20300.0
2007-07-06 11:05:00,52.2,52.26,52.2,52.24,22200.0,49.5222,49.5791,49.5222,49.5602,22200.0
2007-07-06 11:10:00,52.24,52.28,52.21,52.23,15700.0,49.5602,49.5981,49.5317,49.5507,15700.0
2007-07-06 11:15:00,52.25,52.27,52.23,52.27,5700.0,49.5696,49.5886,49.5507,49.5886,5700.0
2007-07-06 11:20:00,52.27,52.33,52.27,52.33,9400.0,49.5886,49.6455,49.5886,49.6455,9400.0
2007-07-06 11:25:00,52.33,52.34,52.27,52.28,12700.0,49.6455,49.655,49.5886,49.5981,12700.0
2007-07-06 11:30:00,52.31,52.34,52.31,52.33,11700.0,49.6266,49.655,49.6266,49.6455,11700.0
2007-07-06 11:35:00,52.33,52.34,52.31,52.33,6300.0,49.6455,49.655,49.6266,49.6455,6300.0
2007-07-06 11:40:00,52.33,52.33,52.3,52.31,10800.0,49.6455,49.6455,49.6171,49.6266,10800.0
2007-07-06 11:45:00,52.32,52.35,52.3,52.34,12100.0,49.6361,49.6645,49.6171,49.655,12100.0
2007-07-06 11:50:00,52.34,52.44,52.34,52.41,31800.0,49.655,49.7499,49.655,49.7214,31800.0
2007-07-06 11:55:00,52.44,52.45,52.43,52.45,5900.0,49.7499,49.7594,49.7404,49.7594,5900.0
2007-07-06 12:00:00,52.46,52.47,52.45,52.47,5600.0,49.7689,49.7784,49.7594,49.7784,5600.0
2007-07-06 12:05:00,52.47,52.57,52.47,52.54,37700.0,49.7784,49.8732,49.7784,49.8448,37700.0
2007-07-06 12:10:00,52.53,52.54,52.46,52.46,9200.0,49.8353,49.8448,49.7689,49.7689,9200.0
2007-07-06 12:15:00,52.48,52.48,52.43,52.46,7600.0,49.7878,49.7878,49.7404,49.7689,7600.0
2007-07-06 12:20:00,52.43,52.46,52.39,52.4,15400.0,49.7404,49.7689,49.7025,49.712,15400.0
2007-07-06 12:25:00,52.42,52.42,52.33,52.35,12800.0,49.7309,49.7309,49.6455,49.6645,12800.0
2007-07-06 12:30:00,52.36,52.43,52.34,52.41,21200.0,49.674,49.7404,49.655,49.7214,21200.0
2007-07-06 12:35:00,52.4,52.43,52.39,52.42,8700.0,49.712,49.7404,49.7025,49.7309,8700.0
2007-07-06 12:40:00,52.42,52.48,52.41,52.48,8700.0,49.7309,49.7878,49.7214,49.7878,8700.0
2007-07-06 12:45:00,52.47,52.49,52.45,52.45,3300.0,49.7784,49.7973,49.7594,49.7594,3300.0
2007-07-06 12:50:00,52.48,52.48,52.45,52.46,4600.0,49.7878,49.7878,49.7594,49.7689,4600.0
2007-07-06 12:55:00,52.46,52.49,52.45,52.45,7700.0,49.7689,49.7973,49.7594,49.7594,7700.0
2007-07-06 13:00:00,52.46,52.48,52.45,52.45,10400.0,49.7689,49.7878,49.7594,49.7594,10400.0
2007-07-06 13:05:00,52.45,52.48,52.44,52.45,13600.0,49.7594,49.7878,49.7499,49.7594,13600.0
2007-07-06 13:10:00,52.45,52.48,52.45,52.48,11500.0,49.7594,49.7878,49.7594,49.7878,11500.0
2007-07-06 13:15:00,52.48,52.51,52.46,52.48,5800.0,49.7878,49.8163,49.7689,49.7878,5800.0
2007-07-06 13:20:00,52.49,52.52,52.49,52.49,7800.0,49.7973,49.8258,49.7973,49.7973,7800.0
2007-07-06 13:25:00,52.51,52.57,52.5,52.57,21300.0,49.8163,49.8732,49.8068,49.8732,21300.0
2007-07-06 13:30:00,52.57,52.57,52.5,52.53,14500.0,49.8732,49.8732,49.8068,49.8353,14500.0
2007-07-06 13:35:00,52.53,52.56,52.52,52.54,7400.0,49.8353,49.8637,49.8258,49.8448,7400.0
2007-07-06 13:40:00,52.54,52.56,52.48,52.48,9300.0,49.8448,49.8637,49.7878,49.7878,9300.0
2007-07-06 13:45:00,52.49,52.53,52.49,52.51,8600.0,49.7973,49.8353,49.7973,49.8163,8600.0
2007-07-06 13:50:00,52.53,52.54,52.51,52.53,6900.0,49.8353,49.8448,49.8163,49.8353,6900.0
2007-07-06 13:55:00,52.53,52.58,52.53,52.55,25000.0,49.8353,49.8827,49.8353,49.8543,25000.0
2007-07-06 14:00:00,52.57,52.59,52.49,52.51,9400.0,49.8732,49.8922,49.7973,49.8163,9400.0
2007-07-06 14:05:00,52.52,52.55,52.51,52.55,7100.0,49.8258,49.8543,49.8163,49.8543,7100.0
2007-07-06 14:10:00,52.53,52.58,52.53,52.58,12500.0,49.8353,49.8827,49.8353,49.8827,12500.0
2007-07-06 14:15:00,52.58,52.59,52.54,52.57,8200.0,49.8827,49.8922,49.8448,49.8732,8200.0
2007-07-06 14:20:00,52.58,52.59,52.55,52.57,7700.0,49.8827,49.8922,49.8543,49.8732,7700.0
2007-07-06 14:25:00,52.57,52.6,52.56,52.59,5700.0,49.8732,49.9017,49.8637,49.8922,5700.0
2007-07-06 14:30:00,52.6,52.67,52.59,52.67,14600.0,49.9017,49.9681,49.8922,49.9681,14600.0
2007-07-06 14:35:00,52.67,52.72,52.67,52.71,8300.0,49.9681,50.0155,49.9681,50.006,8300.0
2007-07-06 14:40:00,52.7,52.71,52.66,52.67,8100.0,49.9966,50.006,49.9586,49.9681,8100.0
2007-07-06 14:45:00,52.67,52.68,52.63,52.63,5800.0,49.9681,49.9776,49.9302,49.9302,5800.0
2007-07-06 14:50:00,52.64,52.65,52.63,52.63,7300.0,49.9396,49.9491,49.9302,49.9302,7300.0
2007-07-06 14:55:00,52.63,52.66,52.63,52.63,6400.0,49.9302,49.9586,49.9302,49.9302,6400.0
2007-07-06 15:00:00,52.64,52.64,52.62,52.63,9100.0,49.9396,49.9396,49.9207,49.9302,9100.0
2007-07-06 15:05:00,52.63,52.66,52.62,52.66,6500.0,49.9302,49.9586,49.9207,49.9586,6500.0
2007-07-06 15:10:00,52.66,52.66,52.62,52.63,9300.0,49.9586,49.9586,49.9207,49.9302,9300.0
2007-07-06 15:15:00,52.63,52.63,52.62,52.62,6600.0,49.9302,49.9302,49.9207,49.9207,6600.0
2007-07-06 15:20:00,52.63,52.63,52.57,52.57,14700.0,49.9302,49.9302,49.8732,49.8732,14700.0
2007-07-06 15:25:00,52.58,52.63,52.57,52.63,25600.0,49.8827,49.9302,49.8732,49.9302,25600.0
2007-07-06 15:30:00,52.62,52.66,52.57,52.58,25900.0,49.9207,49.9586,49.8732,49.8827,25900.0
2007-07-06 15:35:00,52.58,52.59,52.55,52.56,19500.0,49.8827,49.8922,49.8543,49.8637,19500.0
2007-07-06 15:40:00,52.57,52.6,52.55,52.58,16500.0,49.8732,49.9017,49.8543,49.8827,16500.0
2007-07-06 15:45:00,52.58,52.58,52.47,52.48,24500.0,49.8827,49.8827,49.7784,49.7878,24500.0
2007-07-06 15:50:00,52.49,52.52,52.41,52.43,26100.0,49.7973,49.8258,49.7214,49.7404,26100.0
2007-07-06 15:55:00,52.42,52.52,52.41,52.52,29600.0,49.7309,49.8258,49.7214,49.8258,29600.0
2007-07-09 09:35:00,55.0,55.0,52.6,52.86,38700.0,52.1786,52.1786,49.9017,50.1484,38700.0
2007-07-09 09:40:00,52.86,52.86,52.52,52.52,22600.0,50.1484,50.1484,49.8258,49.8258,22600.0
2007-07-09 09:45:00,52.54,52.54,52.36,52.43,40600.0,49.8448,49.8448,49.674,49.7404,40600.0
2007-07-09 09:50:00,52.43,52.49,52.29,52.3,36400.0,49.7404,49.7973,49.6076,49.6171,36400.0
2007-07-09 09:55:00,52.3,52.3,52.13,52.18,41800.0,49.6171,49.6171,49.4558,49.5032,41800.0
2007-07-09 10:00:00,52.17,52.24,52.09,52.13,22200.0,49.4937,49.5602,49.4179,49.4558,22200.0
2007-07-09 10:05:00,52.12,52.27,52.12,52.23,20100.0,49.4463,49.5886,49.4463,49.5507,20100.0
2007-07-09 10:10:00,52.22,52.3,52.22,52.29,14200.0,49.5412,49.6171,49.5412,49.6076,14200.0
2007-07-09 10:15:00,52.28,52.28,52.18,52.24,16600.0,49.5981,49.5981,49.5032,49.5602,16600.0
2007-07-09 10:20:00,52.28,52.28,52.2,52.23,14200.0,49.5981,49.5981,49.5222,49.5507,14200.0
2007-07-09 10:25:00,52.22,52.25,52.14,52.25,12800.0,49.5412,49.5696,49.4653,49.5696,12800.0
2007-07-09 10:30:00,52.25,52.27,52.2,52.22,13100.0,49.5696,49.5886,49.5222,49.5412,13100.0
2007-07-09 10:35:00,52.24,52.27,52.12,52.14,23000.0,49.5602,49.5886,49.4463,49.4653,23000.0
2007-07-09 10:40:00,52.14,52.14,51.92,52.03,31900.0,49.4653,49.4653,49.2566,49.3609,31900.0
2007-07-09 10:45:00,52.04,52.04,52.0,52.02,17600.0,49.3704,49.3704,49.3325,49.3514,17600.0
2007-07-09 10:50:00,52.0,52.04,52.0,52.01,18600.0,49.3325,49.3704,49.3325,49.342,18600.0
2007-07-09 10:55:00,52.03,52.04,51.98,52.0,20600.0,49.3609,49.3704,49.3135,49.3325,20600.0
2007-07-09 11:00:00,52.0,52.04,51.99,52.01,16700.0,49.3325,49.3704,49.323,49.342,16700.0
2007-07-09 11:05:00,52.04,52.05,51.99,52.0,17500.0,49.3704,49.3799,49.323,49.3325,17500.0
2007-07-09 11:10:00,52.0,52.04,51.95,51.97,18600.0,49.3325,49.3704,49.285,49.304,18600.0
2007-07-09 11:15:00,51.97,51.99,51.94,51.95,11500.0,49.304,49.323,49.2755,49.285,11500.0
2007-07-09 11:20:00,51.96,51.98,51.92,51.98,10100.0,49.2945,49.3135,49.2566,49.3135,10100.0
2007-07-09 11:25:00,51.98,52.05,51.98,52.01,9000.0,49.3135,49.3799,49.3135,49.342,9000.0
2007-07-09 11:30:00,52.01,52.02,51.98,51.98,13000.0,49.342,49.3514,49.3135,49.3135,13000.0
2007-07-09 11:35:00,51.98,51.98,51.94,51.94,16500.0,49.3135,49.3135,49.2755,49.2755,16500.0
2007-07-09 11:40:00,51.96,51.97,51.93,51.93,10000.0,49.2945,49.304,49.2661,49.2661,10000.0
2007-07-09 11:45:00,51.93,51.95,51.9,51.95,13000.0,49.2661,49.285,49.2376,49.285,13000.0
2007-07-09 11:50:00,51.95,52.0,51.94,51.99,11200.0,49.285,49.3325,49.2755,49.323,11200.0
2007-07-09 11:55:00,51.99,52.03,51.98,52.03,9900.0,49.323,49.3609,49.3135,49.3609,9900.0
2007-07-09 12:00:00,52.03,52.1,52.03,52.1,8400.0,49.3609,49.4273,49.3609,49.4273,8400.0
2007-07-09 12:05:00,52.1,52.12,52.07,52.07,8800.0,49.4273,49.4463,49.3989,49.3989,8800.0
2007-07-09 12:10:00,52.07,52.14,52.05,52.07,14900.0,49.3989,49.4653,49.3799,49.3989,14900.0
2007-07-09 12:15:00,52.08,52.19,52.08,52.19,9300.0,49.4084,49.5127,49.4084,49.5127,9300.0
2007-07-09 12:20:00,52.18,52.19,52.17,52.18,8500.0,49.5032,49.5127,49.4937,49.5032,8500.0
2007-07-09 12:25:00,52.17,52.26,52.17,52.26,13300.0,49.4937,49.5791,49.4937,49.5791,13300.0
2007-07-09 12:30:00,52.26,52.3,52.26,52.29,12600.0,49.5791,49.6171,49.5791,49.6076,12600.0
2007-07-09 12:35:00,52.29,52.35,52.29,52.33,15400.0,49.6076,49.6645,49.6076,49.6455,15400.0
2007-07-09 12:40:00,52.32,52.36,52.32,52.36,9100.0,49.6361,49.674,49.6361,49.674,9100.0
2007-07-09 12:45:00,52.36,52.4,52.36,52.39,13700.0,49.674,49.712,49.674,49.7025,13700.0
2007-07-09 12:50:00,52.39,52.45,52.38,52.45,19400.0,49.7025,49.7594,49.693,49.7594,19400.0
2007-07-09 12:55:00,52.45,52.47,52.43,52.46,9500.0,49.7594,49.7784,49.7404,49.7689,9500.0
2007-07-09 13:00:00,52.45,52.46,52.39,52.39,14600.0,49.7594,49.7689,49.7025,49.7025,14600.0
2007-07-09 13:05:00,52.39,52.4,52.35,52.35,3500.0,49.7025,49.712,49.6645,49.6645,3500.0
2007-07-09 13:10:00,52.36,52.37,52.33,52.34,11000.0,49.674,49.6835,49.6455,49.655,11000.0
2007-07-09 13:15:00,52.33,52.36,52.32,52.35,14000.0,49.6455,49.674,49.6361,49.6645,14000.0
2007-07-09 13:20:00,52.36,52.37,52.36,52.37,4600.0,49.674,49.6835,49.674,49.6835,4600.0
2007-07-09 13:25:00,52.37,52.41,52.37,52.39,7200.0,49.6835,49.7214,49.6835,49.7025,7200.0
2007-07-09 13:30:00,52.39,52.39,52.34,52.36,10100.0,49.7025,49.7025,49.655,49.674,10100.0
2007-07-09 13:35:00,52.36,52.36,52.35,52.36,8100.0,49.674,49.674,49.6645,49.674,8100.0
2007-07-09 13:40:00,52.36,52.38,52.35,52.37,6700.0,49.674,49.693,49.6645,49.6835,6700.0
2007-07-09 13:45:00,52.36,52.38,52.34,52.37,14100.0,49.674,49.693,49.655,49.6835,14100.0
2007-07-09 13:50:00,52.36,52.36,52.3,52.31,20800.0,49.674,49.674,49.6171,49.6266,20800.0
2007-07-09 13:55:00,52.31,52.35,52.31,52.35,8900.0,49.6266,49.6645,49.6266,49.6645,8900.0
2007-07-09 14:00:00,52.34,52.38,52.34,52.38,5600.0,49.655,49.693,49.655,49.693,5600.0
2007-07-09 14:05:00,52.38,52.41,52.38,52.41,12000.0,49.693,49.7214,49.693,49.7214,12000.0
2007-07-09 14:10:00,52.41,52.47,52.41,52.47,20900.0,49.7214,49.7784,49.7214,49.7784,20900.0
2007-07-09 14:15:00,52.47,52.49,52.44,52.47,16100.0,49.7784,49.7973,49.7499,49.7784,16100.0
2007-07-09 14:20:00,52.47,52.49,52.47,52.49,7200.0,49.7784,49.7973,49.7784,49.7973,7200.0
2007-07-09 14:25:00,52.48,52.49,52.41,52.41,9000.0,49.7878,49.7973,49.7214,49.7214,9000.0
2007-07-09 14:30:00,52.41,52.43,52.38,52.38,14700.0,49.7214,49.7404,49.693,49.693,14700.0
2007-07-09 14:35:00,52.39,52.43,52.34,52.38,48500.0,49.7025,49.7404,49.655,49.693,48500.0
2007-07-09 14:40:00,52.38,52.39,52.34,52.38,15100.0,49.693,49.7025,49.655,49.693,15100.0
2007-07-09 14:45:00,52.36,52.46,52.36,52.44,14600.0,49.674,49.7689,49.674,49.7499,14600.0
2007-07-09 14:50:00,52.45,52.45,52.42,52.44,8500.0,49.7594,49.7594,49.7309,49.7499,8500.0
2007-07-09 14:55:00,52.44,52.45,52.42,52.45,8100.0,49.7499,49.7594,49.7309,49.7594,8100.0
2007-07-09 15:00:00,52.46,52.49,52.44,52.48,15800.0,49.7689,49.7973,49.7499,49.7878,15800.0
2007-07-09 15:05:00,52.47,52.48,52.47,52.47,7400.0,49.7784,49.7878,49.7784,49.7784,7400.0
2007-07-09 15:10:00,52.47,52.47,52.44,52.46,7100.0,49.7784,49.7784,49.7499,49.7689,7100.0
2007-07-09 15:15:00,52.46,52.48,52.44,52.48,14100.0,49.7689,49.7878,49.7499,49.7878,14100.0
2007-07-09 15:20:00,52.48,52.49,52.44,52.46,10900.0,49.7878,49.7973,49.7499,49.7689,10900.0
2007-07-09 15:25:00,52.47,52.49,52.45,52.46,14800.0,49.7784,49.7973,49.7594,49.7689,14800.0
2007-07-09 15:30:00,52.47,52.47,52.41,52.44,24700.0,49.7784,49.7784,49.7214,49.7499,24700.0
2007-07-09 15:35:00,52.44,52.45,52.38,52.39,22800.0,49.7499,49.7594,49.693,49.7025,22800.0
2007-07-09 15:40:00,52.38,52.38,52.3,52.3,33500.0,49.693,49.693,49.6171,49.6171,33500.0
2007-07-09 15:45:00,52.31,52.31,52.28,52.29,32000.0,49.6266,49.6266,49.5981,49.6076,32000.0
2007-07-09 15:50:00,52.3,52.31,52.28,52.29,35600.0,49.6171,49.6266,49.5981,49.6076,35600.0
2007-07-09 15:55:00,52.28,52.29,52.2,52.23,65100.0,49.5981,49.6076,49.5222,49.5507,65100.0
2007-07-10 09:30:00,51.37,51.37,51.37,51.37,100.0,48.7348,48.7348,48.7348,48.7348,100.0
2007-07-10 09:35:00,51.12,51.12,48.71,48.71,300.0,48.4976,48.4976,46.2112,46.2112,300.0
2007-07-10 09:40:00,49.8,51.92,48.72,51.91,149600.0,47.2453,49.2566,46.2207,49.2471,149600.0
2007-07-10 09:45:00,51.91,51.96,51.8,51.93,48300.0,49.2471,49.2945,49.1427,49.2661,48300.0
2007-07-10 09:50:00,51.93,52.17,51.93,52.13,86300.0,49.2661,49.4937,49.2661,49.4558,86300.0
2007-07-10 09:55:00,52.13,52.36,52.08,52.35,50500.0,49.4558,49.674,49.4084,49.6645,50500.0
2007-07-10 10:00:00,52.35,52.61,52.32,52.53,69800.0,49.6645,49.9112,49.6361,49.8353,69800.0
2007-07-10 10:05:00,52.53,52.66,52.44,52.6,51300.0,49.8353,49.9586,49.7499,49.9017,51300.0
2007-07-10 10:10:00,52.57,52.81,52.57,52.66,53900.0,49.8732,50.1009,49.8732,49.9586,53900.0
2007-07-10 10:15:00,52.69,52.78,52.4,52.45,55200.0,49.9871,50.0725,49.712,49.7594,55200.0
2007-07-10 10:20:00,52.47,52.56,52.42,52.43,45500.0,49.7784,49.8637,49.7309,49.7404,45500.0
2007-07-10 10:25:00,52.44,52.44,52.35,52.35,17600.0,49.7499,49.7499,49.6645,49.6645,17600.0
2007-07-10 10:30:00,52.35,52.37,52.17,52.19,35800.0,49.6645,49.6835,49.4937,49.5127,35800.0
2007-07-10 10:35:00,52.18,52.26,52.15,52.23,26500.0,49.5032,49.5791,49.4748,49.5507,26500.0
2007-07-10 10:40:00,52.25,52.29,52.12,52.15,22300.0,49.5696,49.6076,49.4463,49.4748,22300.0
2007-07-10 10:45:00,52.16,52.21,52.12,52.15,14100.0,49.4843,49.5317,49.4463,49.4748,14100.0
2007-07-10 10:50:00,52.15,52.25,52.14,52.2,16800.0,49.4748,49.5696,49.4653,49.5222,16800.0
2007-07-10 10:55:00,52.22,52.26,52.19,52.26,13300.0,49.5412,49.5791,49.5127,49.5791,13300.0
2007-07-10 11:00:00,52.26,52.35,52.24,52.25,19700.0,49.5791,49.6645,49.5602,49.5696,19700.0
2007-07-10 11:05:00,52.25,52.25,52.22,52.23,25300.0,49.5696,49.5696,49.5412,49.5507,25300.0
2007-07-10 11:10:00,52.25,52.3,52.21,52.3,44500.0,49.5696,49.6171,49.5317,49.6171,44500.0
2007-07-10 11:15:00,52.27,52.35,52.26,52.26,33700.0,49.5886,49.6645,49.5791,49.5791,33700.0
2007-07-10 11:20:00,52.28,52.28,52.23,52.24,21900.0,49.5981,49.5981,49.5507,49.5602,21900.0
2007-07-10 11:25:00,52.25,52.27,52.21,52.21,16800.0,49.5696,49.5886,49.5317,49.5317,16800.0
2007-07-10 11:30:00,52.22,52.28,52.22,52.28,10800.0,49.5412,49.5981,49.5412,49.5981,10800.0
2007-07-10 11:35:00,52.28,52.28,52.24,52.26,14000.0,49.5981,49.5981,49.5602,49.5791,14000.0
2007-07-10 11:40:00,52.26,52.32,52.26,52.31,8500.0,49.5791,49.6361,49.5791,49.6266,8500.0
2007-07-10 11:45:00,52.31,52.33,52.3,52.32,11700.0,49.6266,49.6455,49.6171,49.6361,11700.0
2007-07-10 11:50:00,52.32,52.35,52.32,52.34,6100.0,49.6361,49.6645,49.6361,49.655,6100.0
2007-07-10 11:55:00,52.33,52.36,52.3,52.35,13800.0,49.6455,49.674,49.6171,49.6645,13800.0
2007-07-10 12:00:00,52.34,52.36,52.31,52.33,12900.0,49.655,49.674,49.6266,49.6455,12900.0
2007-07-10 12:05:00,52.33,52.35,52.32,52.33,7200.0,49.6455,49.6645,49.6361,49.6455,7200.0
2007-07-10 12:10:00,52.35,52.35,52.17,52.2,21000.0,49.6645,49.6645,49.4937,49.5222,21000.0
2007-07-10 12:15:00,52.21,52.27,52.2,52.27,10200.0,49.5317,49.5886,49.5222,49.5886,10200.0
2007-07-10 12:20:00,52.27,52.32,52.27,52.32,7900.0,49.5886,49.6361,49.5886,49.6361,7900.0
2007-07-10 12:25:00,52.32,52.32,52.26,52.26,7600.0,49.6361,49.6361,49.5791,49.5791,7600.0
2007-07-10 12:30:00,52.27,52.33,52.27,52.33,12600.0,49.5886,49.6455,49.5886,49.6455,12600.0
2007-07-10 12:35:00,52.33,52.37,52.11,52.36,49100.0,49.6455,49.6835,49.4368,49.674,49100.0
2007-07-10 12:40:00,52.36,52.43,52.36,52.39,15800.0,49.674,49.7404,49.674,49.7025,15800.0
2007-07-10 12:45:00,52.4,52.43,52.37,52.38,16400.0,49.712,49.7404,49.6835,49.693,16400.0
2007-07-10 12:50:00,52.39,52.5,52.39,52.5,19800.0,49.7025,49.8068,49.7025,49.8068,19800.0
2007-07-10 12:55:00,52.5,52.5,52.47,52.48,10100.0,49.8068,49.8068,49.7784,49.7878,10100.0
2007-07-10 13:00:00,52.48,52.55,52.43,52.46,24300.0,49.7878,49.8543,49.7404,49.7689,24300.0
2007-07-10 13:05:00,52.45,52.48,52.4,52.46,17900.0,49.7594,49.7878,49.712,49.7689,17900.0
2007-07-10 13:10:00,52.46,52.58,52.46,52.52,17200.0,49.7689,49.8827,49.7689,49.8258,17200.0
2007-07-10 13:15:00,52.54,52.54,52.31,52.31,34800.0,49.8448,49.8448,49.6266,49.6266,34800.0
2007-07-10 13:20:00,52.32,52.32,52.24,52.29,18100.0,49.6361,49.6361,49.5602,49.6076,18100.0
2007-07-10 13:25:00,52.28,52.34,52.27,52.33,11200.0,49.5981,49.655,49.5886,49.6455,11200.0
2007-07-10 13:30:00,52.33,52.33,52.26,52.3,25100.0,49.6455,49.6455,49.5791,49.6171,25100.0
2007-07-10 13:35:00,52.3,52.36,52.22,52.25,18600.0,49.6171,49.674,49.5412,49.5696,18600.0
2007-07-10 13:40:00,52.24,52.24,52.18,52.21,24000.0,49.5602,49.5602,49.5032,49.5317,24000.0
2007-07-10 13:45:00,52.21,52.21,51.91,51.99,59700.0,49.5317,49.5317,49.2471,49.323,59700.0
2007-07-10 13:50:00,52.03,52.03,51.91,52.0,54500.0,49.3609,49.3609,49.2471,49.3325,54500.0
2007-07-10 13:55:00,52.02,52.04,51.97,51.98,17400.0,49.3514,49.3704,49.304,49.3135,17400.0
2007-07-10 14:00:00,51.99,52.01,51.86,51.95,22600.0,49.323,49.342,49.1997,49.285,22600.0
2007-07-10 14:05:00,51.96,52.0,51.91,51.93,20600.0,49.2945,49.3325,49.2471,49.2661,20600.0
2007-07-10 14:10:00,51.93,51.97,51.92,51.96,18900.0,49.2661,49.304,49.2566,49.2945,18900.0
2007-07-10 14:15:00,51.97,52.02,51.96,51.99,39500.0,49.304,49.3514,49.2945,49.323,39500.0
2007-07-10 14:20:00,51.95,52.02,51.95,52.0,46700.0,49.285,49.3514,49.285,49.3325,46700.0
2007-07-10 14:25:00,51.96,51.98,51.94,51.95,12000.0,49.2945,49.3135,49.2755,49.285,12000.0
2007-07-10 14:30:00,51.94,52.0,51.92,51.95,22100.0,49.2755,49.3325,49.2566,49.285,22100.0
2007-07-10 14:35:00,51.93,51.95,51.89,51.9,29100.0,49.2661,49.285,49.2281,49.2376,29100.0
2007-07-10 14:40:00,51.89,51.92,51.86,51.9,19000.0,49.2281,49.2566,49.1997,49.2376,19000.0
2007-07-10 14:45:00,51.89,51.9,51.8,51.83,19500.0,49.2281,49.2376,49.1427,49.1712,19500.0
2007-07-10 14:50:00,51.81,51.84,51.78,51.79,29500.0,49.1522,49.1807,49.1238,49.1332,29500.0
2007-07-10 14:55:00,51.79,51.82,51.76,51.79,30400.0,49.1332,49.1617,49.1048,49.1332,30400.0
2007-07-10 15:00:00,51.79,51.84,51.79,51.81,25100.0,49.1332,49.1807,49.1332,49.1522,25100.0
2007-07-10 15:05:00,51.81,51.82,51.73,51.78,27000.0,49.1522,49.1617,49.0763,49.1238,27000.0
2007-07-10 15:10:00,51.79,51.8,51.68,51.72,12600.0,49.1332,49.1427,49.0289,49.0668,12600.0
2007-07-10 15:15:00,51.72,51.82,51.7,51.82,11500.0,49.0668,49.1617,49.0479,49.1617,11500.0
2007-07-10 15:20:00,51.81,51.89,51.79,51.88,24600.0,49.1522,49.2281,49.1332,49.2186,24600.0
2007-07-10 15:25:00,51.88,51.89,51.79,51.87,23100.0,49.2186,49.2281,49.1332,49.2091,23100.0
2007-07-10 15:30:00,51.88,51.88,51.77,51.83,26400.0,49.2186,49.2186,49.1143,49.1712,26400.0
2007-07-10 15:35:00,51.83,51.88,51.78,51.83,28500.0,49.1712,49.2186,49.1238,49.1712,28500.0
2007-07-10 15:40:00,51.83,51.85,51.8,51.82,20700.0,49.1712,49.1902,49.1427,49.1617,20700.0
2007-07-10 15:45:00,51.82,51.83,51.79,51.81,19000.0,49.1617,49.1712,49.1332,49.1522,19000.0
2007-07-10 15:50:00,51.81,51.85,51.8,51.85,41900.0,49.1522,49.1902,49.1427,49.1902,41900.0
2007-07-10 15:55:00,51.85,51.87,51.78,51.78,67300.0,49.1902,49.2091,49.1238,49.1238,67300.0
2007-07-11 09:35:00,51.91,52.0,51.85,51.85,23400.0,49.2471,49.3325,49.1902,49.1902,23400.0
2007-07-11 09:40:00,51.87,51.95,51.7,51.73,11500.0,49.2091,49.285,49.0479,49.0763,11500.0
2007-07-11 09:45:00,51.73,51.75,51.58,51.66,13000.0,49.0763,49.0953,48.934,49.0099,13000.0
2007-07-11 09:50:00,51.65,51.68,51.49,51.5,11000.0,49.0004,49.0289,48.8486,48.8581,11000.0
2007-07-11 09:55:00,51.5,51.59,51.44,51.58,8800.0,48.8581,48.9435,48.8012,48.934,8800.0
2007-07-11 10:00:00,51.59,51.67,51.39,51.67,24600.0,48.9435,49.0194,48.7538,49.0194,24600.0
2007-07-11 10:05:00,51.67,51.67,51.49,51.5,24100.0,49.0194,49.0194,48.8486,48.8581,24100.0
2007-07-11 10:10:00,51.5,51.53,51.44,51.5,31000.0,48.8581,48.8866,48.8012,48.8581,31000.0
2007-07-11 10:15:00,51.5,51.64,51.5,51.63,15100.0,48.8581,48.9909,48.8581,48.9815,15100.0
2007-07-11 10:20:00,51.64,51.74,51.62,51.73,18000.0,48.9909,49.0858,48.972,49.0763,18000.0
2007-07-11 10:25:00,51.71,51.72,51.6,51.64,19200.0,49.0573,49.0668,48.953,48.9909,19200.0
2007-07-11 10:30:00,51.66,51.67,51.52,51.55,20100.0,49.0099,49.0194,48.8771,48.9056,20100.0
2007-07-11 10:35:00,51.55,51.55,51.48,51.49,16700.0,48.9056,48.9056,48.8391,48.8486,16700.0
2007-07-11 10:40:00,51.49,51.58,51.48,51.55,17800.0,48.8486,48.934,48.8391,48.9056,17800.0
2007-07-11 10:45:00,51.55,51.6,51.5,51.6,23000.0,48.9056,48.953,48.8581,48.953,23000.0
2007-07-11 10:50:00,51.63,51.64,51.59,51.6,10500.0,48.9815,48.9909,48.9435,48.953,10500.0
2007-07-11 10:55:00,51.6,51.66,51.59,51.63,19900.0,48.953,49.0099,48.9435,48.9815,19900.0
2007-07-11 11:00:00,51.64,51.7,51.64,51.7,34000.0,48.9909,49.0479,48.9909,49.0479,34000.0
2007-07-11 11:05:00,51.7,51.71,51.68,51.68,14600.0,49.0479,49.0573,49.0289,49.0289,14600.0
2007-07-11 11:10:00,51.67,51.67,51.63,51.63,8300.0,49.0194,49.0194,48.9815,48.9815,8300.0
2007-07-11 11:15:00,51.64,51.72,51.63,51.69,18400.0,48.9909,49.0668,48.9815,49.0384,18400.0
2007-07-11 11:20:00,51.68,51.7,51.66,51.69,8600.0,49.0289,49.0479,49.0099,49.0384,8600.0
2007-07-11 11:25:00,51.68,51.69,51.64,51.64,9600.0,49.0289,49.0384,48.9909,48.9909,9600.0
2007-07-11 11:30:00,51.63,51.65,51.57,51.6,20600.0,48.9815,49.0004,48.9245,48.953,20600.0
2007-07-11 11:35:00,51.6,51.63,51.59,51.62,4800.0,48.953,48.9815,48.9435,48.972,4800.0
2007-07-11 11:40:00,51.63,51.63,51.6,51.62,5100.0,48.9815,48.9815,48.953,48.972,5100.0
2007-07-11 11:45:00,51.62,51.62,51.61,51.62,6900.0,48.972,48.972,48.9625,48.972,6900.0
2007-07-11 11:50:00,51.62,51.62,51.59,51.6,8700.0,48.972,48.972,48.9435,48.953,8700.0
2007-07-11 11:55:00,51.61,51.69,51.59,51.59,24400.0,48.9625,49.0384,48.9435,48.9435,24400.0
2007-07-11 12:00:00,51.61,51.65,51.6,51.6,11800.0,48.9625,49.0004,48.953,48.953,11800.0
2007-07-11 12:05:00,51.59,51.61,51.58,51.59,11100.0,48.9435,48.9625,48.934,48.9435,11100.0
2007-07-11 12:10:00,51.59,51.62,51.58,51.58,7100.0,48.9435,48.972,48.934,48.934,7100.0
2007-07-11 12:15:00,51.58,51.6,51.54,51.56,9700.0,48.934,48.953,48.8961,48.915,9700.0
2007-07-11 12:20:00,51.57,51.6,51.53,51.58,4900.0,48.9245,48.953,48.8866,48.934,4900.0
2007-07-11 12:25:00,51.6,51.61,51.58,51.59,2800.0,48.953,48.9625,48.934,48.9435,2800.0
2007-07-11 12:30:00,51.6,51.62,51.59,51.59,5200.0,48.953,48.972,48.9435,48.9435,5200.0
2007-07-11 12:35:00,51.6,51.62,51.6,51.62,3700.0,48.953,48.972,48.953,48.972,3700.0
2007-07-11 12:40:00,51.61,51.62,51.58,51.59,10700.0,48.9625,48.972,48.934,48.9435,10700.0
2007-07-11 12:45:00,51.58,51.61,51.56,51.57,10700.0,48.934,48.9625,48.915,48.9245,10700.0
2007-07-11 12:50:00,51.57,51.62,51.57,51.62,7500.0,48.9245,48.972,48.9245,48.972,7500.0
2007-07-11 12:55:00,51.61,51.68,51.61,51.66,13200.0,48.9625,49.0289,48.9625,49.0099,13200.0
2007-07-11 13:00:00,51.66,51.75,51.66,51.75,10700.0,49.0099,49.0953,49.0099,49.0953,10700.0
2007-07-11 13:05:00,51.73,51.79,51.73,51.79,8500.0,49.0763,49.1332,49.0763,49.1332,8500.0
2007-07-11 13:10:00,51.79,51.82,51.77,51.82,26100.0,49.1332,49.1617,49.1143,49.1617,26100.0
2007-07-11 13:15:00,51.82,51.84,51.79,51.8,12800.0,49.1617,49.1807,49.1332,49.1427,12800.0
2007-07-11 13:20:00,51.79,51.8,51.72,51.73,12100.0,49.1332,49.1427,49.0668,49.0763,12100.0
2007-07-11 13:25:00,51.73,51.74,51.61,51.65,29300.0,49.0763,49.0858,48.9625,49.0004,29300.0
2007-07-11 13:30:00,51.65,51.8,51.65,51.79,30400.0,49.0004,49.1427,49.0004,49.1332,30400.0
2007-07-11 13:35:00,51.8,51.82,51.76,51.77,19100.0,49.1427,49.1617,49.1048,49.1143,19100.0
2007-07-11 13:40:00,51.79,51.8,51.77,51.8,13200.0,49.1332,49.1427,49.1143,49.1427,13200.0
2007-07-11 13:45:00,51.8,51.81,51.79,51.8,19000.0,49.1427,49.1522,49.1332,49.1427,19000.0
2007-07-11 13:50:00,51.8,51.8,51.79,51.8,8100.0,49.1427,49.1427,49.1332,49.1427,8100.0
2007-07-11 13:55:00,51.79,51.8,51.77,51.79,23200.0,49.1332,49.1427,49.1143,49.1332,23200.0
2007-07-11 14:00:00,51.79,51.8,51.71,51.73,11300.0,49.1332,49.1427,49.0573,49.0763,11300.0
2007-07-11 14:05:00,51.73,51.74,51.66,51.73,15800.0,49.0763,49.0858,49.0099,49.0763,15800.0
2007-07-11 14:10:00,51.73,51.8,51.73,51.78,10800.0,49.0763,49.1427,49.0763,49.1238,10800.0
2007-07-11 14:15:00,51.78,51.86,51.78,51.83,16300.0,49.1238,49.1997,49.1238,49.1712,16300.0
2007-07-11 14:20:00,51.84,51.85,51.79,51.81,12400.0,49.1807,49.1902,49.1332,49.1522,12400.0
2007-07-11 14:25:00,51.81,51.85,51.8,51.83,9200.0,49.1522,49.1902,49.1427,49.1712,9200.0
2007-07-11 14:30:00,51.83,51.84,51.75,51.8,17000.0,49.1712,49.1807,49.0953,49.1427,17000.0
2007-07-11 14:35:00,51.8,51.85,51.79,51.84,10700.0,49.1427,49.1902,49.1332,49.1807,10700.0
2007-07-11 14:40:00,51.83,51.86,51.73,51.8,15800.0,49.1712,49.1997,49.0763,49.1427,15800.0
2007-07-11 14:45:00,51.8,51.83,51.77,51.78,31900.0,49.1427,49.1712,49.1143,49.1238,31900.0
2007-07-11 14:50:00,51.77,51.79,51.7,51.71,15200.0,49.1143,49.1332,49.0479,49.0573,15200.0
2007-07-11 14:55:00,51.72,51.8,51.67,51.8,27100.0,49.0668,49.1427,49.0194,49.1427,27100.0
2007-07-11 15:00:00,51.78,51.8,51.75,51.75,46700.0,49.1238,49.1427,49.0953,49.0953,46700.0
2007-07-11 15:05:00,51.75,51.77,51.72,51.77,15500.0,49.0953,49.1143,49.0668,49.1143,15500.0
2007-07-11 15:10:00,51.79,51.79,51.7,51.75,10500.0,49.1332,49.1332,49.0479,49.0953,10500.0
2007-07-11 15:15:00,51.73,51.77,51.71,51.75,20300.0,49.0763,49.1143,49.0573,49.0953,20300.0
2007-07-11 15:20:00,51.75,51.77,51.71,51.73,27600.0,49.0953,49.1143,49.0573,49.0763,27600.0
2007-07-11 15:25:00,51.74,51.76,51.73,51.75,30100.0,49.0858,49.1048,49.0763,49.0953,30100.0
2007-07-11 15:30:00,51.75,51.78,51.71,51.72,35000.0,49.0953,49.1238,49.0573,49.0668,35000.0
2007-07-11 15:35:00,51.73,51.74,51.66,51.67,33500.0,49.0763,49.0858,49.0099,49.0194,33500.0
2007-07-11 15:40:00,51.67,51.7,51.65,51.66,26300.0,49.0194,49.0479,49.0004,49.0099,26300.0
2007-07-11 15:45:00,51.67,51.71,51.65,51.68,23000.0,49.0194,49.0573,49.0004,49.0289,23000.0
2007-07-11 15:50:00,51.7,51.71,51.69,51.7,10000.0,49.0479,49.0573,49.0384,49.0479,10000.0
2007-07-11 15:55:00,51.69,51.71,51.67,51.71,57200.0,49.0384,49.0573,49.0194,49.0573,57200.0
2007-07-12 09:30:00,51.89,51.9,51.64,51.71,39400.0,49.2281,49.2376,48.9909,49.0573,39400.0
2007-07-12 09:35:00,51.72,51.72,51.58,51.66,12400.0,49.0668,49.0668,48.934,49.0099,12400.0
2007-07-12 09:40:00,51.67,51.81,51.67,51.78,15900.0,49.0194,49.1522,49.0194,49.1238,15900.0
2007-07-12 09:45:00,51.77,51.84,51.77,51.8,29500.0,49.1143,49.1807,49.1143,49.1427,29500.0
2007-07-12 09:50:00,51.79,51.86,51.76,51.76,18900.0,49.1332,49.1997,49.1048,49.1048,18900.0
2007-07-12 09:55:00,51.76,51.83,51.75,51.8,28000.0,49.1048,49.1712,49.0953,49.1427,28000.0
2007-07-12 10:00:00,51.8,51.86,51.78,51.84,56300.0,49.1427,49.1997,49.1238,49.1807,56300.0
2007-07-12 10:05:00,51.84,51.93,51.84,51.88,21500.0,49.1807,49.2661,49.1807,49.2186,21500.0
2007-07-12 10:10:00,51.89,51.92,51.78,51.89,73600.0,49.2281,49.2566,49.1238,49.2281,73600.0
2007-07-12 10:15:00,51.87,51.89,51.79,51.83,33900.0,49.2091,49.2281,49.1332,49.1712,33900.0
2007-07-12 10:20:00,51.83,51.87,51.82,51.87,13300.0,49.1712,49.2091,49.1617,49.2091,13300.0
2007-07-12 10:25:00,51.88,51.96,51.88,51.93,14100.0,49.2186,49.2945,49.2186,49.2661,14100.0
2007-07-12 10:30:00,51.93,52.02,51.93,52.01,138700.0,49.2661,49.3514,49.2661,49.342,138700.0
2007-07-12 10:35:00,52.01,52.07,52.01,52.05,130600.0,49.342,49.3989,49.342,49.3799,130600.0
2007-07-12 10:40:00,52.07,52.14,52.05,52.1,37400.0,49.3989,49.4653,49.3799,49.4273,37400.0
2007-07-12 10:45:00,52.11,52.18,52.03,52.15,29600.0,49.4368,49.5032,49.3609,49.4748,29600.0
2007-07-12 10:50:00,52.15,52.18,52.14,52.14,26900.0,49.4748,49.5032,49.4653,49.4653,26900.0
2007-07-12 10:55:00,52.14,52.17,52.11,52.16,12400.0,49.4653,49.4937,49.4368,49.4843,12400.0
2007-07-12 11:00:00,52.16,52.26,52.14,52.26,96000.0,49.4843,49.5791,49.4653,49.5791,96000.0
2007-07-12 11:05:00,52.26,52.41,52.23,52.41,39800.0,49.5791,49.7214,49.5507,49.7214,39800.0
2007-07-12 11:10:00,52.41,52.44,52.34,52.43,15100.0,49.7214,49.7499,49.655,49.7404,15100.0
2007-07-12 11:15:00,52.44,52.51,52.43,52.48,17400.0,49.7499,49.8163,49.7404,49.7878,17400.0
2007-07-12 11:20:00,52.49,52.56,52.46,52.55,23700.0,49.7973,49.8637,49.7689,49.8543,23700.0
2007-07-12 11:25:00,52.55,52.56,52.43,52.54,38300.0,49.8543,49.8637,49.7404,49.8448,38300.0
2007-07-12 11:30:00,52.53,52.55,51.71,52.49,74000.0,49.8353,49.8543,49.0573,49.7973,74000.0
2007-07-12 11:35:00,52.5,52.55,52.48,52.54,91700.0,49.8068,49.8543,49.7878,49.8448,91700.0
2007-07-12 11:40:00,52.55,52.57,52.54,52.55,19300.0,49.8543,49.8732,49.8448,49.8543,19300.0
2007-07-12 11:45:00,52.55,52.55,52.5,52.52,18700.0,49.8543,49.8543,49.8068,49.8258,18700.0
2007-07-12 11:50:00,52.52,52.65,52.52,52.64,62300.0,49.8258,49.9491,49.8258,49.9396,62300.0
2007-07-12 11:55:00,52.65,52.75,52.65,52.73,54100.0,49.9491,50.044,49.9491,50.025,54100.0
2007-07-12 12:00:00,52.72,52.81,52.67,52.78,51000.0,50.0155,50.1009,49.9681,50.0725,51000.0
2007-07-12 12:05:00,52.79,52.86,52.77,52.86,25000.0,50.0819,50.1484,50.063,50.1484,25000.0
2007-07-12 12:10:00,52.85,52.97,52.83,52.93,26900.0,50.1389,50.2527,50.1199,50.2148,26900.0
2007-07-12 12:15:00,52.93,53.0,52.89,52.99,51500.0,50.2148,50.2812,50.1768,50.2717,51500.0
2007-07-12 12:20:00,52.99,53.0,52.96,52.98,36200.0,50.2717,50.2812,50.2432,50.2622,36200.0
2007-07-12 12:25:00,52.98,53.12,52.98,53.12,55700.0,50.2622,50.395,50.2622,50.395,55700.0
2007-07-12 12:30:00,53.12,53.12,53.03,53.1,14800.0,50.395,50.395,50.3096,50.376,14800.0
2007-07-12 12:35:00,53.1,53.1,53.05,53.07,8800.0,50.376,50.376,50.3286,50.3476,8800.0
2007-07-12 12:40:00,53.07,53.09,53.06,53.07,7600.0,50.3476,50.3666,50.3381,50.3476,7600.0
2007-07-12 12:45:00,53.07,53.08,53.03,53.06,36800.0,50.3476,50.3571,50.3096,50.3381,36800.0
2007-07-12 12:50:00,53.06,53.09,53.03,53.09,19200.0,50.3381,50.3666,50.3096,50.3666,19200.0
2007-07-12 12:55:00,53.09,53.2,53.09,53.15,39900.0,50.3666,50.4709,50.3666,50.4235,39900.0
2007-07-12 13:00:00,53.15,53.25,53.14,53.16,31700.0,50.4235,50.5183,50.414,50.433,31700.0
2007-07-12 13:05:00,53.13,53.14,52.97,53.09,69000.0,50.4045,50.414,50.2527,50.3666,69000.0
2007-07-12 13:10:00,53.09,53.14,52.95,52.98,58000.0,50.3666,50.414,50.2337,50.2622,58000.0
2007-07-12 13:15:00,52.99,53.06,52.96,52.96,11700.0,50.2717,50.3381,50.2432,50.2432,11700.0
2007-07-12 13:20:00,52.96,52.96,52.84,52.85,23500.0,50.2432,50.2432,50.1294,50.1389,23500.0
2007-07-12 13:25:00,52.84,52.95,52.84,52.94,14400.0,50.1294,50.2337,50.1294,50.2242,14400.0
2007-07-12 13:30:00,52.93,53.0,52.87,52.96,23200.0,50.2148,50.2812,50.1578,50.2432,23200.0
2007-07-12 13:35:00,52.95,52.99,52.95,52.99,11500.0,50.2337,50.2717,50.2337,50.2717,11500.0
2007-07-12 13:40:00,52.99,53.05,52.96,52.97,37000.0,50.2717,50.3286,50.2432,50.2527,37000.0
2007-07-12 13:45:00,52.98,53.0,52.94,52.96,20000.0,50.2622,50.2812,50.2242,50.2432,20000.0
2007-07-12 13:50:00,52.96,52.98,52.88,52.89,20800.0,50.2432,50.2622,50.1673,50.1768,20800.0
2007-07-12 13:55:00,52.89,52.96,52.89,52.95,15400.0,50.1768,50.2432,50.1768,50.2337,15400.0
2007-07-12 14:00:00,52.95,52.96,52.88,52.9,24700.0,50.2337,50.2432,50.1673,50.1863,24700.0
2007-07-12 14:05:00,52.89,52.93,52.87,52.89,16700.0,50.1768,50.2148,50.1578,50.1768,16700.0
2007-07-12 14:10:00,52.9,52.92,52.88,52.89,55000.0,50.1863,50.2053,50.1673,50.1768,55000.0
2007-07-12 14:15:00,52.89,52.91,52.84,52.88,20000.0,50.1768,50.1958,50.1294,50.1673,20000.0
2007-07-12 14:20:00,52.86,52.88,52.79,52.79,24600.0,50.1484,50.1673,50.0819,50.0819,24600.0
2007-07-12 14:25:00,52.79,52.85,52.79,52.83,19600.0,50.0819,50.1389,50.0819,50.1199,19600.0
2007-07-12 14:30:00,52.84,52.85,52.79,52.82,23400.0,50.1294,50.1389,50.0819,50.1104,23400.0
2007-07-12 14:35:00,52.81,52.83,52.77,52.79,23200.0,50.1009,50.1199,50.063,50.0819,23200.0
2007-07-12 14:40:00,52.8,52.84,52.79,52.84,39700.0,50.0914,50.1294,50.0819,50.1294,39700.0
2007-07-12 14:45:00,52.83,52.83,52.78,52.8,27800.0,50.1199,50.1199,50.0725,50.0914,27800.0
2007-07-12 14:50:00,52.8,52.83,52.77,52.77,28000.0,50.0914,50.1199,50.063,50.063,28000.0
2007-07-12 14:55:00,52.78,52.9,52.78,52.88,38900.0,50.0725,50.1863,50.0725,50.1673,38900.0
2007-07-12 15:00:00,52.88,52.9,52.83,52.83,28700.0,50.1673,50.1863,50.1199,50.1199,28700.0
2007-07-12 15:05:00,52.84,52.85,52.83,52.85,23400.0,50.1294,50.1389,50.1199,50.1389,23400.0
2007-07-12 15:10:00,52.85,52.88,52.83,52.86,49000.0,50.1389,50.1673,50.1199,50.1484,49000.0
2007-07-12 15:15:00,52.86,52.99,52.86,52.92,51300.0,50.1484,50.2717,50.1484,50.2053,51300.0
2007-07-12 15:20:00,52.92,53.0,52.91,53.0,62500.0,50.2053,50.2812,50.1958,50.2812,62500.0
2007-07-12 15:25:00,53.0,53.0,52.92,53.0,68400.0,50.2812,50.2812,50.2053,50.2812,68400.0
2007-07-12 15:30:00,53.0,53.07,52.98,53.0,53200.0,50.2812,50.3476,50.2622,50.2812,53200.0
2007-07-12 15:35:00,53.0,53.1,53.0,53.1,35300.0,50.2812,50.376,50.2812,50.376,35300.0
2007-07-12 15:40:00,53.1,53.19,53.09,53.15,78900.0,50.376,50.4614,50.3666,50.4235,78900.0
2007-07-12 15:45:00,53.15,53.19,53.11,53.18,53100.0,50.4235,50.4614,50.3855,50.4519,53100.0
2007-07-12 15:50:00,53.18,53.2,52.93,53.01,123500.0,50.4519,50.4709,50.2148,50.2907,123500.0
2007-07-12 15:55:00,53.0,53.12,52.98,53.12,123100.0,50.2812,50.395,50.2622,50.395,123100.0
2007-07-13 09:30:00,53.0,53.09,52.81,52.84,22200.0,50.2812,50.3666,50.1009,50.1294,22200.0
2007-07-13 09:35:00,52.87,52.89,52.8,52.81,11800.0,50.1578,50.1768,50.0914,50.1009,11800.0
2007-07-13 09:40:00,52.8,52.83,52.8,52.83,16000.0,50.0914,50.1199,50.0914,50.1199,16000.0
2007-07-13 09:45:00,52.83,52.92,52.82,52.92,8200.0,50.1199,50.2053,50.1104,50.2053,8200.0
2007-07-13 09:50:00,52.92,52.95,52.85,52.86,7600.0,50.2053,50.2337,50.1389,50.1484,7600.0
2007-07-13 09:55:00,52.85,52.85,52.73,52.77,11600.0,50.1389,50.1389,50.025,50.063,11600.0
2007-07-13 10:00:00,52.78,52.98,52.78,52.87,27200.0,50.0725,50.2622,50.0725,50.1578,27200.0
2007-07-13 10:05:00,52.85,52.96,52.85,52.91,15200.0,50.1389,50.2432,50.1389,50.1958,15200.0
2007-07-13 10:10:00,52.92,52.99,52.84,52.93,22900.0,50.2053,50.2717,50.1294,50.2148,22900.0
2007-07-13 10:15:00,52.93,52.96,52.81,52.91,25800.0,50.2148,50.2432,50.1009,50.1958,25800.0
2007-07-13 10:20:00,52.92,53.06,52.91,53.02,31000.0,50.2053,50.3381,50.1958,50.3001,31000.0
2007-07-13 10:25:00,53.03,53.06,52.99,53.03,19600.0,50.3096,50.3381,50.2717,50.3096,19600.0
2007-07-13 10:30:00,53.04,53.04,52.98,52.98,11600.0,50.3191,50.3191,50.2622,50.2622,11600.0
2007-07-13 10:35:00,52.97,53.0,52.95,52.97,12300.0,50.2527,50.2812,50.2337,50.2527,12300.0
2007-07-13 10:40:00,53.0,53.06,52.97,53.03,14900.0,50.2812,50.3381,50.2527,50.3096,14900.0
2007-07-13 10:45:00,53.04,53.15,53.03,53.12,61700.0,50.3191,50.4235,50.3096,50.395,61700.0
2007-07-13 10:50:00,53.11,53.16,53.08,53.1,11400.0,50.3855,50.433,50.3571,50.376,11400.0
2007-07-13 10:55:00,53.1,53.16,53.08,53.15,18400.0,50.376,50.433,50.3571,50.4235,18400.0
2007-07-13 11:00:00,53.13,53.26,53.12,53.18,27600.0,50.4045,50.5278,50.395,50.4519,27600.0
2007-07-13 11:05:00,53.15,53.2,53.1,53.1,11800.0,50.4235,50.4709,50.376,50.376,11800.0
2007-07-13 11:10:00,53.1,53.12,53.03,53.07,22100.0,50.376,50.395,50.3096,50.3476,22100.0
2007-07-13 11:15:00,53.07,53.09,53.04,53.07,12400.0,50.3476,50.3666,50.3191,50.3476,12400.0
2007-07-13 11:20:00,53.08,53.2,53.07,53.2,23400.0,50.3571,50.4709,50.3476,50.4709,23400.0
2007-07-13 11:25:00,53.19,53.22,53.17,53.17,6700.0,50.4614,50.4899,50.4425,50.4425,6700.0
2007-07-13 11:30:00,53.18,53.2,53.13,53.17,14800.0,50.4519,50.4709,50.4045,50.4425,14800.0
2007-07-13 11:35:00,53.17,53.19,53.16,53.16,9200.0,50.4425,50.4614,50.433,50.433,9200.0
2007-07-13 11:40:00,53.18,53.2,53.14,53.18,18100.0,50.4519,50.4709,50.414,50.4519,18100.0
2007-07-13 11:45:00,53.19,53.2,53.18,53.2,6600.0,50.4614,50.4709,50.4519,50.4709,6600.0
2007-07-13 11:50:00,53.19,53.2,53.17,53.18,13500.0,50.4614,50.4709,50.4425,50.4519,13500.0
2007-07-13 11:55:00,53.18,53.19,53.15,53.17,12300.0,50.4519,50.4614,50.4235,50.4425,12300.0
2007-07-13 12:00:00,53.18,53.2,53.16,53.2,14500.0,50.4519,50.4709,50.433,50.4709,14500.0
2007-07-13 12:05:00,53.19,53.22,53.18,53.19,44100.0,50.4614,50.4899,50.4519,50.4614,44100.0
2007-07-13 12:10:00,53.18,53.29,53.17,53.26,55600.0,50.4519,50.5563,50.4425,50.5278,55600.0
2007-07-13 12:15:00,53.25,53.27,53.23,53.23,13600.0,50.5183,50.5373,50.4994,50.4994,13600.0
2007-07-13 12:20:00,53.24,53.37,53.21,53.33,47600.0,50.5089,50.6322,50.4804,50.5942,47600.0
2007-07-13 12:25:00,53.33,53.34,53.3,53.34,8400.0,50.5942,50.6037,50.5658,50.6037,8400.0
2007-07-13 12:30:00,53.35,53.37,53.32,53.37,10600.0,50.6132,50.6322,50.5848,50.6322,10600.0
2007-07-13 12:35:00,53.38,53.44,53.36,53.44,25000.0,50.6417,50.6986,50.6227,50.6986,25000.0
2007-07-13 12:40:00,53.44,53.57,53.44,53.47,72700.0,50.6986,50.8219,50.6986,50.7271,72700.0
2007-07-13 12:45:00,53.45,53.57,53.45,53.53,24800.0,50.7081,50.8219,50.7081,50.784,24800.0
2007-07-13 12:50:00,53.54,53.54,53.42,53.43,12100.0,50.7935,50.7935,50.6796,50.6891,12100.0
2007-07-13 12:55:00,53.43,53.56,53.42,53.45,21700.0,50.6891,50.8124,50.6796,50.7081,21700.0
2007-07-13 13:00:00,53.45,53.52,53.41,53.5,65900.0,50.7081,50.7745,50.6701,50.7555,65900.0
2007-07-13 13:05:00,53.49,53.5,53.47,53.47,12800.0,50.746,50.7555,50.7271,50.7271,12800.0
2007-07-13 13:10:00,53.5,53.51,53.48,53.5,12000.0,50.7555,50.765,50.7365,50.7555,12000.0
2007-07-13 13:15:00,53.5,53.52,53.48,53.5,9800.0,50.7555,50.7745,50.7365,50.7555,9800.0
2007-07-13 13:20:00,53.52,53.58,53.5,53.54,31600.0,50.7745,50.8314,50.7555,50.7935,31600.0
2007-07-13 13:25:00,53.56,53.58,53.5,53.51,16400.0,50.8124,50.8314,50.7555,50.765,16400.0
2007-07-13 13:30:00,53.52,53.52,53.48,53.48,24000.0,50.7745,50.7745,50.7365,50.7365,24000.0
2007-07-13 13:35:00,53.49,53.5,53.4,53.5,37600.0,50.746,50.7555,50.6607,50.7555,37600.0
2007-07-13 13:40:00,53.49,53.5,53.39,53.39,28600.0,50.746,50.7555,50.6512,50.6512,28600.0
2007-07-13 13:45:00,53.39,53.5,53.35,53.42,36600.0,50.6512,50.7555,50.6132,50.6796,36600.0
2007-07-13 13:50:00,53.41,53.49,53.32,53.46,27500.0,50.6701,50.746,50.5848,50.7176,27500.0
2007-07-13 13:55:00,53.45,53.49,53.38,53.44,23100.0,50.7081,50.746,50.6417,50.6986,23100.0
2007-07-13 14:00:00,53.44,53.52,53.41,53.51,15800.0,50.6986,50.7745,50.6701,50.765,15800.0
2007-07-13 14:05:00,53.5,53.52,53.47,53.49,15000.0,50.7555,50.7745,50.7271,50.746,15000.0
2007-07-13 14:10:00,53.5,53.55,53.48,53.54,6700.0,50.7555,50.803,50.7365,50.7935,6700.0
2007-07-13 14:15:00,53.55,53.57,53.49,53.5,14300.0,50.803,50.8219,50.746,50.7555,14300.0
2007-07-13 14:20:00,53.51,53.54,53.48,53.54,18100.0,50.765,50.7935,50.7365,50.7935,18100.0
2007-07-13 14:25:00,53.54,53.57,53.52,53.57,11700.0,50.7935,50.8219,50.7745,50.8219,11700.0
2007-07-13 14:30:00,53.57,53.6,53.53,53.59,17800.0,50.8219,50.8504,50.784,50.8409,17800.0
2007-07-13 14:35:00,53.6,53.65,53.58,53.65,15200.0,50.8504,50.8978,50.8314,50.8978,15200.0
2007-07-13 14:40:00,53.64,53.68,53.64,53.67,28500.0,50.8883,50.9263,50.8883,50.9168,28500.0
2007-07-13 14:45:00,53.67,53.69,53.63,53.64,16900.0,50.9168,50.9358,50.8789,50.8883,16900.0
2007-07-13 14:50:00,53.65,53.72,53.64,53.69,26800.0,50.8978,50.9642,50.8883,50.9358,26800.0
2007-07-13 14:55:00,53.68,53.7,53.65,53.67,17600.0,50.9263,50.9453,50.8978,50.9168,17600.0
2007-07-13 15:00:00,53.67,53.69,53.63,53.65,16100.0,50.9168,50.9358,50.8789,50.8978,16100.0
2007-07-13 15:05:00,53.66,53.69,53.64,53.68,12300.0,50.9073,50.9358,50.8883,50.9263,12300.0
2007-07-13 15:10:00,53.67,53.68,53.57,53.57,13000.0,50.9168,50.9263,50.8219,50.8219,13000.0
2007-07-13 15:15:00,53.58,53.58,53.54,53.57,15600.0,50.8314,50.8314,50.7935,50.8219,15600.0
2007-07-13 15:20:00,53.56,53.65,53.53,53.63,19800.0,50.8124,50.8978,50.784,50.8789,19800.0
2007-07-13 15:25:00,53.63,53.67,53.61,53.63,17300.0,50.8789,50.9168,50.8599,50.8789,17300.0
2007-07-13 15:30:00,53.64,53.67,53.63,53.64,30000.0,50.8883,50.9168,50.8789,50.8883,30000.0
2007-07-13 15:35:00,53.65,53.67,53.63,53.64,22400.0,50.8978,50.9168,50.8789,50.8883,22400.0
2007-07-13 15:40:00,53.65,53.68,53.64,53.66,23600.0,50.8978,50.9263,50.8883,50.9073,23600.0
2007-07-13 15:45:00,53.66,53.67,53.6,53.65,30500.0,50.9073,50.9168,50.8504,50.8978,30500.0
2007-07-13 15:50:00,53.63,53.76,53.62,53.69,80100.0,50.8789,51.0022,50.8694,50.9358,80100.0
2007-07-13 15:55:00,53.67,53.68,53.56,53.56,50000.0,50.9168,50.9263,50.8124,50.8124,50000.0
2007-07-16 09:35:00,53.48,53.68,53.34,53.59,57900.0,50.7365,50.9263,50.6037,50.8409,57900.0
2007-07-16 09:40:00,53.59,53.91,53.59,53.8,57500.0,50.8409,51.1445,50.8409,51.0401,57500.0
2007-07-16 09:45:00,53.79,53.81,53.55,53.63,26400.0,51.0306,51.0496,50.803,50.8789,26400.0
2007-07-16 09:50:00,53.64,53.91,53.6,53.78,66600.0,50.8883,51.1445,50.8504,51.0212,66600.0
2007-07-16 09:55:00,53.81,53.99,53.79,53.9,35200.0,51.0496,51.2204,51.0306,51.135,35200.0
2007-07-16 10:00:00,53.93,54.0,53.89,53.94,53900.0,51.1635,51.2299,51.1255,51.173,53900.0
2007-07-16 10:05:00,53.93,54.0,53.88,53.98,53300.0,51.1635,51.2299,51.116,51.2109,53300.0
2007-07-16 10:10:00,53.97,54.0,53.89,53.96,64200.0,51.2014,51.2299,51.1255,51.1919,64200.0
2007-07-16 10:15:00,53.96,53.98,53.85,53.98,23300.0,51.1919,51.2109,51.0876,51.2109,23300.0
2007-07-16 10:20:00,53.94,53.98,53.79,53.79,12300.0,51.173,51.2109,51.0306,51.0306,12300.0
2007-07-16 10:25:00,53.83,53.92,53.72,53.91,17200.0,51.0686,51.154,50.9642,51.1445,17200.0
2007-07-16 10:30:00,53.88,53.91,53.84,53.88,12700.0,51.116,51.1445,51.0781,51.116,12700.0
2007-07-16 10:35:00,53.89,53.97,53.88,53.97,11100.0,51.1255,51.2014,51.116,51.2014,11100.0
2007-07-16 10:40:00,53.95,53.99,53.93,53.99,9300.0,51.1824,51.2204,51.1635,51.2204,9300.0
2007-07-16 10:45:00,53.99,54.0,53.95,53.97,18900.0,51.2204,51.2299,51.1824,51.2014,18900.0
2007-07-16 10:50:00,53.97,54.0,53.95,53.99,11300.0,51.2014,51.2299,51.1824,51.2204,11300.0
2007-07-16 10:55:00,53.98,54.0,53.97,53.97,32100.0,51.2109,51.2299,51.2014,51.2014,32100.0
2007-07-16 11:00:00,53.96,53.99,53.94,53.96,13600.0,51.1919,51.2204,51.173,51.1919,13600.0
2007-07-16 11:05:00,53.96,53.97,53.89,53.93,23600.0,51.1919,51.2014,51.1255,51.1635,23600.0
2007-07-16 11:10:00,53.94,53.99,53.92,53.99,12800.0,51.173,51.2204,51.154,51.2204,12800.0
2007-07-16 11:15:00,53.97,54.02,53.97,53.98,13300.0,51.2014,51.2488,51.2014,51.2109,13300.0
2007-07-16 11:20:00,53.99,54.0,53.94,54.0,15200.0,51.2204,51.2299,51.173,51.2299,15200.0
2007-07-16 11:25:00,54.0,54.0,53.98,53.99,47300.0,51.2299,51.2299,51.2109,51.2204,47300.0
2007-07-16 11:30:00,53.99,54.0,53.97,54.0,14100.0,51.2204,51.2299,51.2014,51.2299,14100.0
2007-07-16 11:35:00,54.0,54.01,53.98,54.0,16300.0,51.2299,51.2394,51.2109,51.2299,16300.0
2007-07-16 11:40:00,53.99,54.1,53.99,54.08,11600.0,51.2204,51.3247,51.2204,51.3058,11600.0
2007-07-16 11:45:00,54.1,54.2,54.09,54.2,9900.0,51.3247,51.4196,51.3153,51.4196,9900.0
2007-07-16 11:50:00,54.18,54.3,54.18,54.24,33000.0,51.4006,51.5145,51.4006,51.4576,33000.0
2007-07-16 11:55:00,54.25,54.25,54.22,54.25,14700.0,51.467,51.467,51.4386,51.467,14700.0
2007-07-16 12:00:00,54.24,54.24,54.21,54.23,5000.0,51.4576,51.4576,51.4291,51.4481,5000.0
2007-07-16 12:05:00,54.23,54.25,54.21,54.23,12100.0,51.4481,51.467,51.4291,51.4481,12100.0
2007-07-16 12:10:00,54.24,54.25,54.23,54.25,8000.0,51.4576,51.467,51.4481,51.467,8000.0
2007-07-16 12:15:00,54.25,54.25,54.22,54.22,19800.0,51.467,51.467,51.4386,51.4386,19800.0
2007-07-16 12:20:00,54.21,54.23,54.2,54.22,12500.0,51.4291,51.4481,51.4196,51.4386,12500.0
2007-07-16 12:25:00,54.22,54.29,54.22,54.29,22200.0,51.4386,51.505,51.4386,51.505,22200.0
2007-07-16 12:30:00,54.29,54.3,54.2,54.21,30900.0,51.505,51.5145,51.4196,51.4291,30900.0
2007-07-16 12:35:00,54.2,54.2,54.12,54.12,30200.0,51.4196,51.4196,51.3437,51.3437,30200.0
2007-07-16 12:40:00,54.12,54.2,54.11,54.19,16200.0,51.3437,51.4196,51.3342,51.4101,16200.0
2007-07-16 12:45:00,54.19,54.2,54.17,54.18,10200.0,51.4101,51.4196,51.3912,51.4006,10200.0
2007-07-16 12:50:00,54.17,54.18,54.13,54.14,10300.0,51.3912,51.4006,51.3532,51.3627,10300.0
2007-07-16 12:55:00,54.15,54.16,54.14,54.15,7300.0,51.3722,51.3817,51.3627,51.3722,7300.0
2007-07-16 13:00:00,54.14,54.17,54.04,54.04,27300.0,51.3627,51.3912,51.2678,51.2678,27300.0
2007-07-16 13:05:00,54.05,54.06,53.98,53.98,21400.0,51.2773,51.2868,51.2109,51.2109,21400.0
2007-07-16 13:10:00,53.97,54.02,53.96,53.99,36700.0,51.2014,51.2488,51.1919,51.2204,36700.0
2007-07-16 13:15:00,53.99,54.01,53.96,54.0,14900.0,51.2204,51.2394,51.1919,51.2299,14900.0
2007-07-16 13:20:00,54.0,54.01,53.98,54.01,9300.0,51.2299,51.2394,51.2109,51.2394,9300.0
2007-07-16 13:25:00,54.0,54.03,53.99,54.03,17300.0,51.2299,51.2583,51.2204,51.2583,17300.0
2007-07-16 13:30:00,54.01,54.02,53.97,54.0,21500.0,51.2394,51.2488,51.2014,51.2299,21500.0
2007-07-16 13:35:00,54.01,54.1,53.97,53.99,39500.0,51.2394,51.3247,51.2014,51.2204,39500.0
2007-07-16 13:40:00,53.99,54.0,53.96,53.99,13600.0,51.2204,51.2299,51.1919,51.2204,13600.0
2007-07-16 13:45:00,54.0,54.05,53.98,54.05,8100.0,51.2299,51.2773,51.2109,51.2773,8100.0
2007-07-16 13:50:00,54.03,54.04,53.92,53.92,22500.0,51.2583,51.2678,51.154,51.154,22500.0
2007-07-16 13:55:00,53.92,53.96,53.83,53.96,21600.0,51.154,51.1919,51.0686,51.1919,21600.0
2007-07-16 14:00:00,53.93,53.96,53.91,53.96,14900.0,51.1635,51.1919,51.1445,51.1919,14900.0
2007-07-16 14:05:00,53.95,54.0,53.94,53.99,21600.0,51.1824,51.2299,51.173,51.2204,21600.0
2007-07-16 14:10:00,54.0,54.04,54.0,54.03,8700.0,51.2299,51.2678,51.2299,51.2583,8700.0
2007-07-16 14:15:00,54.02,54.03,53.98,53.98,13800.0,51.2488,51.2583,51.2109,51.2109,13800.0
2007-07-16 14:20:00,53.98,54.02,53.97,54.0,15500.0,51.2109,51.2488,51.2014,51.2299,15500.0
2007-07-16 14:25:00,54.0,54.02,53.98,54.0,12800.0,51.2299,51.2488,51.2109,51.2299,12800.0
2007-07-16 14:30:00,54.0,54.03,53.99,54.0,13900.0,51.2299,51.2583,51.2204,51.2299,13900.0
2007-07-16 14:35:00,54.0,54.02,53.97,54.0,26600.0,51.2299,51.2488,51.2014,51.2299,26600.0
2007-07-16 14:40:00,53.99,54.1,53.99,54.09,22400.0,51.2204,51.3247,51.2204,51.3153,22400.0
2007-07-16 14:45:00,54.08,54.09,54.05,54.07,17700.0,51.3058,51.3153,51.2773,51.2963,17700.0
2007-07-16 14:50:00,54.05,54.08,54.01,54.01,35600.0,51.2773,51.3058,51.2394,51.2394,35600.0
2007-07-16 14:55:00,54.03,54.08,54.0,54.08,29300.0,51.2583,51.3058,51.2299,51.3058,29300.0
2007-07-16 15:00:00,54.07,54.08,54.0,54.04,23300.0,51.2963,51.3058,51.2299,51.2678,23300.0
2007-07-16 15:05:00,54.04,54.05,54.01,54.02,29000.0,51.2678,51.2773,51.2394,51.2488,29000.0
2007-07-16 15:10:00,54.03,54.04,54.01,54.04,14200.0,51.2583,51.2678,51.2394,51.2678,14200.0
2007-07-16 15:15:00,54.03,54.05,54.0,54.05,37200.0,51.2583,51.2773,51.2299,51.2773,37200.0
2007-07-16 15:20:00,54.05,54.05,54.03,54.03,17900.0,51.2773,51.2773,51.2583,51.2583,17900.0
2007-07-16 15:25:00,54.04,54.04,53.96,53.97,34500.0,51.2678,51.2678,51.1919,51.2014,34500.0
2007-07-16 15:30:00,53.97,53.98,53.94,53.95,17700.0,51.2014,51.2109,51.173,51.1824,17700.0
2007-07-16 15:35:00,53.96,53.97,53.93,53.93,22400.0,51.1919,51.2014,51.1635,51.1635,22400.0
2007-07-16 15:40:00,53.94,53.95,53.87,53.92,35200.0,51.173,51.1824,51.1065,51.154,35200.0
2007-07-16 15:45:00,53.94,53.96,53.92,53.93,23000.0,51.173,51.1919,51.154,51.1635,23000.0
2007-07-16 15:50:00,53.94,53.96,53.89,53.92,39100.0,51.173,51.1919,51.1255,51.154,39100.0
2007-07-16 15:55:00,53.92,53.98,53.87,53.89,71400.0,51.154,51.2109,51.1065,51.1255,71400.0
2007-07-17 09:30:00,54.23,54.23,53.92,53.92,24600.0,51.4481,51.4481,51.154,51.154,24600.0
2007-07-17 09:35:00,53.91,54.18,53.91,54.12,27300.0,51.1445,51.4006,51.1445,51.3437,27300.0
2007-07-17 09:40:00,54.15,54.27,54.13,54.24,66200.0,51.3722,51.486,51.3532,51.4576,66200.0
2007-07-17 09:45:00,54.23,54.25,54.16,54.17,43800.0,51.4481,51.467,51.3817,51.3912,43800.0
2007-07-17 09:50:00,54.17,54.19,54.14,54.14,7000.0,51.3912,51.4101,51.3627,51.3627,7000.0
2007-07-17 09:55:00,54.15,54.25,54.14,54.22,32500.0,51.3722,51.467,51.3627,51.4386,32500.0
2007-07-17 10:00:00,54.23,54.26,54.16,54.23,19100.0,51.4481,51.4765,51.3817,51.4481,19100.0
2007-07-17 10:05:00,54.22,54.22,54.18,54.2,7400.0,51.4386,51.4386,51.4006,51.4196,7400.0
2007-07-17 10:10:00,54.19,54.21,54.14,54.14,7600.0,51.4101,51.4291,51.3627,51.3627,7600.0
2007-07-17 10:15:00,54.14,54.14,54.09,54.14,11400.0,51.3627,51.3627,51.3153,51.3627,11400.0
2007-07-17 10:20:00,54.14,54.14,54.09,54.1,6000.0,51.3627,51.3627,51.3153,51.3247,6000.0
2007-07-17 10:25:00,54.09,54.14,54.09,54.12,12100.0,51.3153,51.3627,51.3153,51.3437,12100.0
2007-07-17 10:30:00,54.11,54.11,54.06,54.08,7300.0,51.3342,51.3342,51.2868,51.3058,7300.0
2007-07-17 10:35:00,54.07,54.08,54.01,54.04,14400.0,51.2963,51.3058,51.2394,51.2678,14400.0
2007-07-17 10:40:00,54.02,54.05,54.01,54.01,11700.0,51.2488,51.2773,51.2394,51.2394,11700.0
2007-07-17 10:45:00,54.03,54.05,54.02,54.03,4800.0,51.2583,51.2773,51.2488,51.2583,4800.0
2007-07-17 10:50:00,54.03,54.06,54.03,54.04,3000.0,51.2583,51.2868,51.2583,51.2678,3000.0
2007-07-17 10:55:00,54.06,54.09,54.04,54.09,5900.0,51.2868,51.3153,51.2678,51.3153,5900.0
2007-07-17 11:00:00,54.08,54.1,54.03,54.04,13500.0,51.3058,51.3247,51.2583,51.2678,13500.0
2007-07-17 11:05:00,54.06,54.07,54.03,54.07,10300.0,51.2868,51.2963,51.2583,51.2963,10300.0
2007-07-17 11:10:00,54.08,54.1,54.03,54.06,8900.0,51.3058,51.3247,51.2583,51.2868,8900.0
2007-07-17 11:15:00,54.05,54.05,53.99,54.03,11000.0,51.2773,51.2773,51.2204,51.2583,11000.0
2007-07-17 11:20:00,54.02,54.03,53.96,53.97,12400.0,51.2488,51.2583,51.1919,51.2014,12400.0
2007-07-17 11:25:00,53.96,54.02,53.94,54.0,10900.0,51.1919,51.2488,51.173,51.2299,10900.0
2007-07-17 11:30:00,53.98,54.03,53.95,53.99,10600.0,51.2109,51.2583,51.1824,51.2204,10600.0
2007-07-17 11:35:00,53.99,54.02,53.98,54.02,6300.0,51.2204,51.2488,51.2109,51.2488,6300.0
2007-07-17 11:40:00,54.01,54.07,54.0,54.06,7900.0,51.2394,51.2963,51.2299,51.2868,7900.0
2007-07-17 11:45:00,54.06,54.07,54.05,54.05,3300.0,51.2868,51.2963,51.2773,51.2773,3300.0
2007-07-17 11:50:00,54.05,54.07,54.02,54.07,7900.0,51.2773,51.2963,51.2488,51.2963,7900.0
2007-07-17 11:55:00,54.06,54.08,54.04,54.08,4900.0,51.2868,51.3058,51.2678,51.3058,4900.0
2007-07-17 12:00:00,54.1,54.1,54.03,54.06,13900.0,51.3247,51.3247,51.2583,51.2868,13900.0
2007-07-17 12:05:00,54.06,54.12,54.05,54.12,7200.0,51.2868,51.3437,51.2773,51.3437,7200.0
2007-07-17 12:10:00,54.15,54.16,54.08,54.08,13900.0,51.3722,51.3817,51.3058,51.3058,13900.0
2007-07-17 12:15:00,54.06,54.09,54.02,54.05,9200.0,51.2868,51.3153,51.2488,51.2773,9200.0
2007-07-17 12:20:00,54.02,54.07,54.02,54.02,11100.0,51.2488,51.2963,51.2488,51.2488,11100.0
2007-07-17 12:25:00,54.01,54.02,53.92,53.92,6700.0,51.2394,51.2488,51.154,51.154,6700.0
2007-07-17 12:30:00,53.93,53.93,53.89,53.89,9900.0,51.1635,51.1635,51.1255,51.1255,9900.0
2007-07-17 12:35:00,53.89,53.94,53.84,53.93,15300.0,51.1255,51.173,51.0781,51.1635,15300.0
2007-07-17 12:40:00,53.92,53.96,53.92,53.96,4700.0,51.154,51.1919,51.154,51.1919,4700.0
2007-07-17 12:45:00,53.96,53.96,53.93,53.95,4300.0,51.1919,51.1919,51.1635,51.1824,4300.0
2007-07-17 12:50:00,53.94,53.94,53.89,53.89,3600.0,51.173,51.173,51.1255,51.1255,3600.0
2007-07-17 12:55:00,53.89,53.89,53.86,53.86,4300.0,51.1255,51.1255,51.0971,51.0971,4300.0
2007-07-17 13:00:00,53.86,53.9,53.8,53.9,10600.0,51.0971,51.135,51.0401,51.135,10600.0
2007-07-17 13:05:00,53.9,53.92,53.9,53.92,4600.0,51.135,51.154,51.135,51.154,4600.0
2007-07-17 13:10:00,53.92,53.99,53.9,53.96,8100.0,51.154,51.2204,51.135,51.1919,8100.0
2007-07-17 13:15:00,53.96,53.99,53.95,53.98,4800.0,51.1919,51.2204,51.1824,51.2109,4800.0
2007-07-17 13:20:00,53.98,54.0,53.91,53.93,12400.0,51.2109,51.2299,51.1445,51.1635,12400.0
2007-07-17 13:25:00,53.92,53.93,53.9,53.91,6200.0,51.154,51.1635,51.135,51.1445,6200.0
2007-07-17 13:30:00,53.9,53.9,53.87,53.88,3700.0,51.135,51.135,51.1065,51.116,3700.0
2007-07-17 13:35:00,53.89,53.97,53.87,53.96,6100.0,51.1255,51.2014,51.1065,51.1919,6100.0
2007-07-17 13:40:00,53.97,53.97,53.9,53.9,8000.0,51.2014,51.2014,51.135,51.135,8000.0
2007-07-17 13:45:00,53.89,53.91,53.88,53.91,3800.0,51.1255,51.1445,51.116,51.1445,3800.0
2007-07-17 13:50:00,53.91,54.0,53.9,53.98,15400.0,51.1445,51.2299,51.135,51.2109,15400.0
2007-07-17 13:55:00,54.0,54.0,53.93,53.95,10900.0,51.2299,51.2299,51.1635,51.1824,10900.0
2007-07-17 14:00:00,53.95,53.96,53.92,53.93,12500.0,51.1824,51.1919,51.154,51.1635,12500.0
2007-07-17 14:05:00,53.93,53.93,53.9,53.9,6500.0,51.1635,51.1635,51.135,51.135,6500.0
2007-07-17 14:10:00,53.9,53.98,53.9,53.98,14300.0,51.135,51.2109,51.135,51.2109,14300.0
2007-07-17 14:15:00,53.98,53.98,53.93,53.94,10900.0,51.2109,51.2109,51.1635,51.173,10900.0
2007-07-17 14:20:00,53.93,53.93,53.91,53.91,8000.0,51.1635,51.1635,51.1445,51.1445,8000.0
2007-07-17 14:25:00,53.92,53.92,53.89,53.9,9100.0,51.154,51.154,51.1255,51.135,9100.0
2007-07-17 14:30:00,53.9,53.92,53.89,53.89,18500.0,51.135,51.154,51.1255,51.1255,18500.0
2007-07-17 14:35:00,53.89,53.9,53.87,53.88,12100.0,51.1255,51.135,51.1065,51.116,12100.0
2007-07-17 14:40:00,53.89,53.9,53.88,53.9,13200.0,51.1255,51.135,51.116,51.135,13200.0
2007-07-17 14:45:00,53.9,53.93,53.86,53.88,13700.0,51.135,51.1635,51.0971,51.116,13700.0
2007-07-17 14:50:00,53.9,53.96,53.9,53.96,13400.0,51.135,51.1919,51.135,51.1919,13400.0
2007-07-17 14:55:00,53.95,53.97,53.95,53.96,7400.0,51.1824,51.2014,51.1824,51.1919,7400.0
2007-07-17 15:00:00,53.95,53.96,53.9,53.91,8700.0,51.1824,51.1919,51.135,51.1445,8700.0
2007-07-17 15:05:00,53.9,53.95,53.89,53.94,11500.0,51.135,51.1824,51.1255,51.173,11500.0
2007-07-17 15:10:00,53.93,53.93,53.92,53.92,6200.0,51.1635,51.1635,51.154,51.154,6200.0
2007-07-17 15:15:00,53.92,53.94,53.91,53.92,13000.0,51.154,51.173,51.1445,51.154,13000.0
2007-07-17 15:20:00,53.91,53.92,53.86,53.89,24900.0,51.1445,51.154,51.0971,51.1255,24900.0
2007-07-17 15:25:00,53.9,53.91,53.86,53.9,19900.0,51.135,51.1445,51.0971,51.135,19900.0
2007-07-17 15:30:00,53.88,53.9,53.82,53.84,20300.0,51.116,51.135,51.0591,51.0781,20300.0
2007-07-17 15:35:00,53.84,53.9,53.83,53.88,33300.0,51.0781,51.135,51.0686,51.116,33300.0
2007-07-17 15:40:00,53.87,53.87,53.82,53.85,22500.0,51.1065,51.1065,51.0591,51.0876,22500.0
2007-07-17 15:45:00,53.85,53.86,53.77,53.79,25300.0,51.0876,51.0971,51.0117,51.0306,25300.0
2007-07-17 15:50:00,53.78,53.79,53.71,53.74,33400.0,51.0212,51.0306,50.9547,50.9832,33400.0
2007-07-17 15:55:00,53.73,53.81,53.71,53.78,48600.0,50.9737,51.0496,50.9547,51.0212,48600.0
2007-07-18 09:35:00,53.47,53.48,53.3,53.32,127000.0,50.7271,50.7365,50.5658,50.5848,127000.0
2007-07-18 09:40:00,53.32,53.41,53.31,53.39,7300.0,50.5848,50.6701,50.5753,50.6512,7300.0
2007-07-18 09:45:00,53.4,53.5,53.38,53.46,17100.0,50.6607,50.7555,50.6417,50.7176,17100.0
2007-07-18 09:50:00,53.45,53.46,53.38,53.42,13800.0,50.7081,50.7176,50.6417,50.6796,13800.0
2007-07-18 09:55:00,53.43,53.43,53.31,53.38,12700.0,50.6891,50.6891,50.5753,50.6417,12700.0
2007-07-18 10:00:00,53.38,53.41,53.29,53.3,17900.0,50.6417,50.6701,50.5563,50.5658,17900.0
2007-07-18 10:05:00,53.29,53.31,53.11,53.11,30400.0,50.5563,50.5753,50.3855,50.3855,30400.0
2007-07-18 10:10:00,53.11,53.12,52.98,53.12,43800.0,50.3855,50.395,50.2622,50.395,43800.0
2007-07-18 10:15:00,53.12,53.12,53.02,53.07,25800.0,50.395,50.395,50.3001,50.3476,25800.0
2007-07-18 10:20:00,53.08,53.13,53.01,53.03,40700.0,50.3571,50.4045,50.2907,50.3096,40700.0
2007-07-18 10:25:00,53.03,53.17,53.03,53.16,46900.0,50.3096,50.4425,50.3096,50.433,46900.0
2007-07-18 10:30:00,53.16,53.16,53.01,53.01,13500.0,50.433,50.433,50.2907,50.2907,13500.0
2007-07-18 10:35:00,53.03,53.06,53.01,53.06,16400.0,50.3096,50.3381,50.2907,50.3381,16400.0
2007-07-18 10:40:00,53.07,53.11,53.04,53.11,26500.0,50.3476,50.3855,50.3191,50.3855,26500.0
2007-07-18 10:45:00,53.12,53.12,52.93,53.0,32900.0,50.395,50.395,50.2148,50.2812,32900.0
2007-07-18 10:50:00,53.01,53.07,52.97,53.02,9200.0,50.2907,50.3476,50.2527,50.3001,9200.0
2007-07-18 10:55:00,53.03,53.15,53.03,53.14,15800.0,50.3096,50.4235,50.3096,50.414,15800.0
2007-07-18 11:00:00,53.13,53.14,53.1,53.11,14400.0,50.4045,50.414,50.376,50.3855,14400.0
2007-07-18 11:05:00,53.12,53.27,53.12,53.27,15900.0,50.395,50.5373,50.395,50.5373,15900.0
2007-07-18 11:10:00,53.28,53.32,53.26,53.29,13500.0,50.5468,50.5848,50.5278,50.5563,13500.0
2007-07-18 11:15:00,53.3,53.3,53.25,53.26,13400.0,50.5658,50.5658,50.5183,50.5278,13400.0
2007-07-18 11:20:00,53.27,53.28,53.22,53.23,11700.0,50.5373,50.5468,50.4899,50.4994,11700.0
2007-07-18 11:25:00,53.24,53.27,53.16,53.18,13400.0,50.5089,50.5373,50.433,50.4519,13400.0
2007-07-18 11:30:00,53.19,53.21,53.06,53.08,24000.0,50.4614,50.4804,50.3381,50.3571,24000.0
2007-07-18 11:35:00,53.08,53.14,53.03,53.14,22000.0,50.3571,50.414,50.3096,50.414,22000.0
2007-07-18 11:40:00,53.14,53.16,53.03,53.05,12100.0,50.414,50.433,50.3096,50.3286,12100.0
2007-07-18 11:45:00,53.04,53.04,52.99,52.99,17400.0,50.3191,50.3191,50.2717,50.2717,17400.0
2007-07-18 11:50:00,52.99,53.02,52.99,53.02,12000.0,50.2717,50.3001,50.2717,50.3001,12000.0
2007-07-18 11:55:00,53.01,53.07,53.0,53.0,11400.0,50.2907,50.3476,50.2812,50.2812,11400.0
2007-07-18 12:00:00,53.0,53.04,52.96,53.04,12100.0,50.2812,50.3191,50.2432,50.3191,12100.0
2007-07-18 12:05:00,53.01,53.06,53.0,53.0,9200.0,50.2907,50.3381,50.2812,50.2812,9200.0
2007-07-18 12:10:00,53.01,53.05,53.0,53.03,15900.0,50.2907,50.3286,50.2812,50.3096,15900.0
2007-07-18 12:15:00,53.03,53.03,52.85,52.89,13800.0,50.3096,50.3096,50.1389,50.1768,13800.0
2007-07-18 12:20:00,52.89,52.96,52.87,52.87,19200.0,50.1768,50.2432,50.1578,50.1578,19200.0
2007-07-18 12:25:00,52.89,53.02,52.87,52.92,20800.0,50.1768,50.3001,50.1578,50.2053,20800.0
2007-07-18 12:30:00,52.93,53.03,52.9,53.02,15100.0,50.2148,50.3096,50.1863,50.3001,15100.0
2007-07-18 12:35:00,53.02,53.07,53.02,53.04,6200.0,50.3001,50.3476,50.3001,50.3191,6200.0
2007-07-18 12:40:00,53.05,53.05,52.98,52.99,6100.0,50.3286,50.3286,50.2622,50.2717,6100.0
2007-07-18 12:45:00,52.99,53.03,52.96,53.02,12900.0,50.2717,50.3096,50.2432,50.3001,12900.0
2007-07-18 12:50:00,53.03,53.06,53.02,53.03,13800.0,50.3096,50.3381,50.3001,50.3096,13800.0
2007-07-18 12:55:00,53.04,53.06,53.0,53.04,15600.0,50.3191,50.3381,50.2812,50.3191,15600.0
2007-07-18 13:00:00,53.03,53.05,52.98,53.01,10300.0,50.3096,50.3286,50.2622,50.2907,10300.0
2007-07-18 13:05:00,53.0,53.03,52.96,53.03,13100.0,50.2812,50.3096,50.2432,50.3096,13100.0
2007-07-18 13:10:00,53.03,53.08,52.95,53.08,19300.0,50.3096,50.3571,50.2337,50.3571,19300.0
2007-07-18 13:15:00,53.08,53.14,53.08,53.14,10300.0,50.3571,50.414,50.3571,50.414,10300.0
2007-07-18 13:20:00,53.14,53.29,53.14,53.28,31500.0,50.414,50.5563,50.414,50.5468,31500.0
2007-07-18 13:25:00,53.28,53.31,53.26,53.27,10900.0,50.5468,50.5753,50.5278,50.5373,10900.0
2007-07-18 13:30:00,53.27,53.33,53.25,53.3,13600.0,50.5373,50.5942,50.5183,50.5658,13600.0
2007-07-18 13:35:00,53.31,53.38,53.3,53.38,8100.0,50.5753,50.6417,50.5658,50.6417,8100.0
2007-07-18 13:40:00,53.36,53.43,53.36,53.42,11700.0,50.6227,50.6891,50.6227,50.6796,11700.0
2007-07-18 13:45:00,53.44,53.49,53.44,53.47,9400.0,50.6986,50.746,50.6986,50.7271,9400.0
2007-07-18 13:50:00,53.47,53.49,53.4,53.41,19600.0,50.7271,50.746,50.6607,50.6701,19600.0
2007-07-18 13:55:00,53.4,53.42,53.36,53.36,16100.0,50.6607,50.6796,50.6227,50.6227,16100.0
2007-07-18 14:00:00,53.37,53.39,53.36,53.39,8400.0,50.6322,50.6512,50.6227,50.6512,8400.0
2007-07-18 14:05:00,53.38,53.39,53.37,53.38,8100.0,50.6417,50.6512,50.6322,50.6417,8100.0
2007-07-18 14:10:00,53.37,53.39,53.28,53.28,16700.0,50.6322,50.6512,50.5468,50.5468,16700.0
2007-07-18 14:15:00,53.28,53.29,53.2,53.26,14900.0,50.5468,50.5563,50.4709,50.5278,14900.0
2007-07-18 14:20:00,53.25,53.26,53.22,53.23,7400.0,50.5183,50.5278,50.4899,50.4994,7400.0
2007-07-18 14:25:00,53.23,53.24,53.15,53.15,14200.0,50.4994,50.5089,50.4235,50.4235,14200.0
2007-07-18 14:30:00,53.15,53.18,53.13,53.18,11200.0,50.4235,50.4519,50.4045,50.4519,11200.0
2007-07-18 14:35:00,53.18,53.28,53.18,53.26,9600.0,50.4519,50.5468,50.4519,50.5278,9600.0
2007-07-18 14:40:00,53.25,53.25,53.08,53.08,11300.0,50.5183,50.5183,50.3571,50.3571,11300.0
2007-07-18 14:45:00,53.08,53.16,53.08,53.15,16800.0,50.3571,50.433,50.3571,50.4235,16800.0
2007-07-18 14:50:00,53.15,53.24,53.11,53.23,12800.0,50.4235,50.5089,50.3855,50.4994,12800.0
2007-07-18 14:55:00,53.21,53.31,53.2,53.25,11000.0,50.4804,50.5753,50.4709,50.5183,11000.0
2007-07-18 15:00:00,53.25,53.26,53.15,53.17,66800.0,50.5183,50.5278,50.4235,50.4425,66800.0
2007-07-18 15:05:00,53.16,53.22,53.16,53.22,10700.0,50.433,50.4899,50.433,50.4899,10700.0
2007-07-18 15:10:00,53.22,53.26,53.2,53.2,12100.0,50.4899,50.5278,50.4709,50.4709,12100.0
2007-07-18 15:15:00,53.21,53.25,53.21,53.25,7800.0,50.4804,50.5183,50.4804,50.5183,7800.0
2007-07-18 15:20:00,53.23,53.24,53.12,53.22,17700.0,50.4994,50.5089,50.395,50.4899,17700.0
2007-07-18 15:25:00,53.23,53.27,53.2,53.2,9200.0,50.4994,50.5373,50.4709,50.4709,9200.0
2007-07-18 15:30:00,53.19,53.27,53.17,53.27,16600.0,50.4614,50.5373,50.4425,50.5373,16600.0
2007-07-18 15:35:00,53.25,53.35,53.25,53.29,18400.0,50.5183,50.6132,50.5183,50.5563,18400.0
2007-07-18 15:40:00,53.3,53.36,53.26,53.31,13300.0,50.5658,50.6227,50.5278,50.5753,13300.0
2007-07-18 15:45:00,53.31,53.5,53.29,53.44,42100.0,50.5753,50.7555,50.5563,50.6986,42100.0
2007-07-18 15:50:00,53.46,53.59,53.45,53.53,48100.0,50.7176,50.8409,50.7081,50.784,48100.0
2007-07-18 15:55:00,53.54,53.59,53.49,53.5,61900.0,50.7935,50.8409,50.746,50.7555,61900.0
2007-07-19 09:30:00,53.5,53.98,53.0,53.36,69300.0,50.7555,51.2109,50.2812,50.6227,69300.0
2007-07-19 09:35:00,53.37,53.5,53.36,53.47,20700.0,50.6322,50.7555,50.6227,50.7271,20700.0
2007-07-19 09:40:00,53.46,53.5,53.41,53.41,19900.0,50.7176,50.7555,50.6701,50.6701,19900.0
2007-07-19 09:45:00,53.4,53.42,53.33,53.34,19200.0,50.6607,50.6796,50.5942,50.6037,19200.0
2007-07-19 09:50:00,53.33,53.34,53.23,53.23,20900.0,50.5942,50.6037,50.4994,50.4994,20900.0
2007-07-19 09:55:00,53.22,53.3,53.17,53.23,18500.0,50.4899,50.5658,50.4425,50.4994,18500.0
2007-07-19 10:00:00,53.23,53.3,53.21,53.22,19900.0,50.4994,50.5658,50.4804,50.4899,19900.0
2007-07-19 10:05:00,53.23,53.29,53.22,53.29,7900.0,50.4994,50.5563,50.4899,50.5563,7900.0
2007-07-19 10:10:00,53.29,53.3,53.17,53.17,10600.0,50.5563,50.5658,50.4425,50.4425,10600.0
2007-07-19 10:15:00,53.17,53.23,53.17,53.18,87200.0,50.4425,50.4994,50.4425,50.4519,87200.0
2007-07-19 10:20:00,53.18,53.18,53.09,53.11,17100.0,50.4519,50.4519,50.3666,50.3855,17100.0
2007-07-19 10:25:00,53.11,53.11,53.04,53.07,16700.0,50.3855,50.3855,50.3191,50.3476,16700.0
2007-07-19 10:30:00,53.05,53.11,53.03,53.11,14700.0,50.3286,50.3855,50.3096,50.3855,14700.0
2007-07-19 10:35:00,53.11,53.12,53.07,53.07,15100.0,50.3855,50.395,50.3476,50.3476,15100.0
2007-07-19 10:40:00,53.1,53.13,53.07,53.13,7400.0,50.376,50.4045,50.3476,50.4045,7400.0
2007-07-19 10:45:00,53.14,53.14,53.06,53.06,12500.0,50.414,50.414,50.3381,50.3381,12500.0
2007-07-19 10:50:00,53.08,53.2,53.08,53.13,9400.0,50.3571,50.4709,50.3571,50.4045,9400.0
2007-07-19 10:55:00,53.14,53.25,53.04,53.24,69700.0,50.414,50.5183,50.3191,50.5089,69700.0
2007-07-19 11:00:00,53.25,53.38,53.25,53.37,19200.0,50.5183,50.6417,50.5183,50.6322,19200.0
2007-07-19 11:05:00,53.36,53.47,53.32,53.46,23900.0,50.6227,50.7271,50.5848,50.7176,23900.0
2007-07-19 11:10:00,53.46,53.49,53.39,53.48,18500.0,50.7176,50.746,50.6512,50.7365,18500.0
2007-07-19 11:15:00,53.46,53.5,53.45,53.5,15500.0,50.7176,50.7555,50.7081,50.7555,15500.0
2007-07-19 11:20:00,53.5,53.5,53.47,53.5,6200.0,50.7555,50.7555,50.7271,50.7555,6200.0
2007-07-19 11:25:00,53.49,53.56,53.48,53.54,23300.0,50.746,50.8124,50.7365,50.7935,23300.0
2007-07-19 11:30:00,53.54,53.55,53.46,53.52,10200.0,50.7935,50.803,50.7176,50.7745,10200.0
2007-07-19 11:35:00,53.52,53.54,53.51,53.51,6300.0,50.7745,50.7935,50.765,50.765,6300.0
2007-07-19 11:40:00,53.52,53.54,53.5,53.53,9400.0,50.7745,50.7935,50.7555,50.784,9400.0
2007-07-19 11:45:00,53.51,53.56,53.5,53.56,6400.0,50.765,50.8124,50.7555,50.8124,6400.0
2007-07-19 11:50:00,53.56,53.63,53.56,53.62,10800.0,50.8124,50.8789,50.8124,50.8694,10800.0
2007-07-19 11:55:00,53.61,53.63,53.6,53.61,10200.0,50.8599,50.8789,50.8504,50.8599,10200.0
2007-07-19 12:00:00,53.62,53.64,53.56,53.63,20000.0,50.8694,50.8883,50.8124,50.8789,20000.0
2007-07-19 12:05:00,53.64,53.68,53.61,53.68,8600.0,50.8883,50.9263,50.8599,50.9263,8600.0
2007-07-19 12:10:00,53.69,53.73,53.65,53.72,7800.0,50.9358,50.9737,50.8978,50.9642,7800.0
2007-07-19 12:15:00,53.72,53.77,53.72,53.77,3500.0,50.9642,51.0117,50.9642,51.0117,3500.0
2007-07-19 12:20:00,53.75,53.79,53.75,53.79,7800.0,50.9927,51.0306,50.9927,51.0306,7800.0
2007-07-19 12:25:00,53.79,53.82,53.78,53.81,5500.0,51.0306,51.0591,51.0212,51.0496,5500.0
2007-07-19 12:30:00,53.8,53.81,53.76,53.78,4300.0,51.0401,51.0496,51.0022,51.0212,4300.0
2007-07-19 12:35:00,53.79,53.8,53.76,53.79,2200.0,51.0306,51.0401,51.0022,51.0306,2200.0
2007-07-19 12:40:00,53.79,53.8,53.77,53.78,4300.0,51.0306,51.0401,51.0117,51.0212,4300.0
2007-07-19 12:45:00,53.8,53.8,53.75,53.75,4200.0,51.0401,51.0401,50.9927,50.9927,4200.0
2007-07-19 12:50:00,53.78,53.8,53.67,53.67,13300.0,51.0212,51.0401,50.9168,50.9168,13300.0
2007-07-19 12:55:00,53.67,53.76,53.67,53.75,8700.0,50.9168,51.0022,50.9168,50.9927,8700.0
2007-07-19 13:00:00,53.73,53.74,53.64,53.68,7100.0,50.9737,50.9832,50.8883,50.9263,7100.0
2007-07-19 13:05:00,53.68,53.68,53.62,53.63,3000.0,50.9263,50.9263,50.8694,50.8789,3000.0
2007-07-19 13:10:00,53.63,53.65,53.62,53.62,9100.0,50.8789,50.8978,50.8694,50.8694,9100.0
2007-07-19 13:15:00,53.63,53.69,53.59,53.64,8500.0,50.8789,50.9358,50.8409,50.8883,8500.0
2007-07-19 13:20:00,53.65,53.67,53.65,53.65,3700.0,50.8978,50.9168,50.8978,50.8978,3700.0
2007-07-19 13:25:00,53.65,53.67,53.64,53.67,4100.0,50.8978,50.9168,50.8883,50.9168,4100.0
2007-07-19 13:30:00,53.64,53.66,53.64,53.65,1200.0,50.8883,50.9073,50.8883,50.8978,1200.0
2007-07-19 13:35:00,53.65,53.74,53.64,53.74,6800.0,50.8978,50.9832,50.8883,50.9832,6800.0
2007-07-19 13:40:00,53.73,53.77,53.73,53.74,18000.0,50.9737,51.0117,50.9737,50.9832,18000.0
2007-07-19 13:45:00,53.74,53.77,53.72,53.74,9800.0,50.9832,51.0117,50.9642,50.9832,9800.0
2007-07-19 13:50:00,53.75,53.76,53.69,53.69,9200.0,50.9927,51.0022,50.9358,50.9358,9200.0
2007-07-19 13:55:00,53.72,53.72,53.7,53.71,2400.0,50.9642,50.9642,50.9453,50.9547,2400.0
2007-07-19 14:00:00,53.71,53.75,53.62,53.64,19600.0,50.9547,50.9927,50.8694,50.8883,19600.0
2007-07-19 14:05:00,53.65,53.66,53.5,53.52,13200.0,50.8978,50.9073,50.7555,50.7745,13200.0
2007-07-19 14:10:00,53.52,53.52,53.38,53.46,21100.0,50.7745,50.7745,50.6417,50.7176,21100.0
2007-07-19 14:15:00,53.46,53.5,53.4,53.47,17300.0,50.7176,50.7555,50.6607,50.7271,17300.0
2007-07-19 14:20:00,53.48,53.51,53.43,53.51,11000.0,50.7365,50.765,50.6891,50.765,11000.0
2007-07-19 14:25:00,53.49,53.53,53.47,53.48,13900.0,50.746,50.784,50.7271,50.7365,13900.0
2007-07-19 14:30:00,53.49,53.54,53.49,53.51,13400.0,50.746,50.7935,50.746,50.765,13400.0
2007-07-19 14:35:00,53.51,53.54,53.49,53.51,11200.0,50.765,50.7935,50.746,50.765,11200.0
2007-07-19 14:40:00,53.51,53.52,53.47,53.49,6300.0,50.765,50.7745,50.7271,50.746,6300.0
2007-07-19 14:45:00,53.49,53.55,53.49,53.53,10500.0,50.746,50.803,50.746,50.784,10500.0
2007-07-19 14:50:00,53.54,53.61,53.5,53.55,41300.0,50.7935,50.8599,50.7555,50.803,41300.0
2007-07-19 14:55:00,53.55,53.58,53.55,53.57,2900.0,50.803,50.8314,50.803,50.8219,2900.0
2007-07-19 15:00:00,53.57,53.62,53.55,53.61,9000.0,50.8219,50.8694,50.803,50.8599,9000.0
2007-07-19 15:05:00,53.62,53.65,53.58,53.62,15100.0,50.8694,50.8978,50.8314,50.8694,15100.0
2007-07-19 15:10:00,53.62,53.64,53.56,53.56,12700.0,50.8694,50.8883,50.8124,50.8124,12700.0
2007-07-19 15:15:00,53.56,53.57,53.53,53.54,16000.0,50.8124,50.8219,50.784,50.7935,16000.0
2007-07-19 15:20:00,53.53,53.56,53.5,53.54,22800.0,50.784,50.8124,50.7555,50.7935,22800.0
2007-07-19 15:25:00,53.55,53.57,53.55,53.57,12900.0,50.803,50.8219,50.803,50.8219,12900.0
2007-07-19 15:30:00,53.57,53.59,53.55,53.59,14700.0,50.8219,50.8409,50.803,50.8409,14700.0
2007-07-19 15:35:00,53.58,53.6,53.56,53.59,8000.0,50.8314,50.8504,50.8124,50.8409,8000.0
2007-07-19 15:40:00,53.59,53.63,53.55,53.55,13900.0,50.8409,50.8789,50.803,50.803,13900.0
2007-07-19 15:45:00,53.55,53.57,53.53,53.53,10700.0,50.803,50.8219,50.784,50.784,10700.0
2007-07-19 15:50:00,53.54,53.6,53.53,53.58,14000.0,50.7935,50.8504,50.784,50.8314,14000.0
2007-07-19 15:55:00,53.59,53.66,53.58,53.64,37000.0,50.8409,50.9073,50.8314,50.8883,37000.0
2007-07-20 09:30:00,53.63,53.63,53.18,53.18,399400.0,50.8789,50.8789,50.4519,50.4519,399400.0
2007-07-20 09:35:00,53.17,53.23,53.0,53.07,29800.0,50.4425,50.4994,50.2812,50.3476,29800.0
2007-07-20 09:40:00,53.07,53.21,53.06,53.14,18900.0,50.3476,50.4804,50.3381,50.414,18900.0
2007-07-20 09:45:00,53.14,53.18,53.07,53.13,11900.0,50.414,50.4519,50.3476,50.4045,11900.0
2007-07-20 09:50:00,53.13,53.2,53.06,53.09,6800.0,50.4045,50.4709,50.3381,50.3666,6800.0
2007-07-20 09:55:00,53.07,53.07,52.88,52.91,16300.0,50.3476,50.3476,50.1673,50.1958,16300.0
2007-07-20 10:00:00,52.95,52.95,52.77,52.81,17400.0,50.2337,50.2337,50.063,50.1009,17400.0
2007-07-20 10:05:00,52.81,52.91,52.8,52.86,13400.0,50.1009,50.1958,50.0914,50.1484,13400.0
2007-07-20 10:10:00,52.87,52.87,52.79,52.87,14600.0,50.1578,50.1578,50.0819,50.1578,14600.0
2007-07-20 10:15:00,52.85,52.93,52.81,52.83,14600.0,50.1389,50.2148,50.1009,50.1199,14600.0
2007-07-20 10:20:00,52.83,52.98,52.82,52.89,21600.0,50.1199,50.2622,50.1104,50.1768,21600.0
2007-07-20 10:25:00,52.95,52.95,52.86,52.92,34400.0,50.2337,50.2337,50.1484,50.2053,34400.0
2007-07-20 10:30:00,52.93,52.95,52.85,52.85,46200.0,50.2148,50.2337,50.1389,50.1389,46200.0
2007-07-20 10:35:00,52.85,52.86,52.71,52.71,43500.0,50.1389,50.1484,50.006,50.006,43500.0
2007-07-20 10:40:00,52.72,52.77,52.71,52.71,14500.0,50.0155,50.063,50.006,50.006,14500.0
2007-07-20 10:45:00,52.71,52.72,52.49,52.5,34000.0,50.006,50.0155,49.7973,49.8068,34000.0
2007-07-20 10:50:00,52.5,52.57,52.47,52.53,77800.0,49.8068,49.8732,49.7784,49.8353,77800.0
2007-07-20 10:55:00,52.5,52.58,52.5,52.54,7100.0,49.8068,49.8827,49.8068,49.8448,7100.0
2007-07-20 11:00:00,52.53,52.64,52.51,52.62,86100.0,49.8353,49.9396,49.8163,49.9207,86100.0
2007-07-20 11:05:00,52.62,52.63,52.53,52.56,16400.0,49.9207,49.9302,49.8353,49.8637,16400.0
2007-07-20 11:10:00,52.56,52.62,52.56,52.62,18900.0,49.8637,49.9207,49.8637,49.9207,18900.0
2007-07-20 11:15:00,52.62,52.75,52.6,52.69,53800.0,49.9207,50.044,49.9017,49.9871,53800.0
2007-07-20 11:20:00,52.68,52.69,52.57,52.6,65500.0,49.9776,49.9871,49.8732,49.9017,65500.0
2007-07-20 11:25:00,52.6,52.63,52.49,52.51,24300.0,49.9017,49.9302,49.7973,49.8163,24300.0
2007-07-20 11:30:00,52.51,52.56,52.45,52.48,18200.0,49.8163,49.8637,49.7594,49.7878,18200.0
2007-07-20 11:35:00,52.49,52.49,52.35,52.35,19800.0,49.7973,49.7973,49.6645,49.6645,19800.0
2007-07-20 11:40:00,52.36,52.38,52.29,52.29,25700.0,49.674,49.693,49.6076,49.6076,25700.0
2007-07-20 11:45:00,52.28,52.32,52.28,52.32,28800.0,49.5981,49.6361,49.5981,49.6361,28800.0
2007-07-20 11:50:00,52.31,52.31,52.27,52.3,17500.0,49.6266,49.6266,49.5886,49.6171,17500.0
2007-07-20 11:55:00,52.33,52.36,52.26,52.27,18800.0,49.6455,49.674,49.5791,49.5886,18800.0
2007-07-20 12:00:00,52.27,52.28,52.16,52.22,82500.0,49.5886,49.5981,49.4843,49.5412,82500.0
2007-07-20 12:05:00,52.24,52.32,52.24,52.25,13200.0,49.5602,49.6361,49.5602,49.5696,13200.0
2007-07-20 12:10:00,52.26,52.31,52.25,52.29,6700.0,49.5791,49.6266,49.5696,49.6076,6700.0
2007-07-20 12:15:00,52.28,52.3,52.07,52.09,39500.0,49.5981,49.6171,49.3989,49.4179,39500.0
2007-07-20 12:20:00,52.07,52.12,51.93,52.12,34300.0,49.3989,49.4463,49.2661,49.4463,34300.0
2007-07-20 12:25:00,52.12,52.17,52.11,52.14,25800.0,49.4463,49.4937,49.4368,49.4653,25800.0
2007-07-20 12:30:00,52.17,52.23,52.16,52.21,16600.0,49.4937,49.5507,49.4843,49.5317,16600.0
2007-07-20 12:35:00,52.21,52.23,52.15,52.2,15600.0,49.5317,49.5507,49.4748,49.5222,15600.0
2007-07-20 12:40:00,52.2,52.28,52.19,52.25,21900.0,49.5222,49.5981,49.5127,49.5696,21900.0
2007-07-20 12:45:00,52.26,52.28,52.18,52.18,25700.0,49.5791,49.5981,49.5032,49.5032,25700.0
2007-07-20 12:50:00,52.19,52.24,52.15,52.15,15700.0,49.5127,49.5602,49.4748,49.4748,15700.0
2007-07-20 12:55:00,52.15,52.16,51.96,51.97,24700.0,49.4748,49.4843,49.2945,49.304,24700.0
2007-07-20 13:00:00,51.99,52.16,51.99,52.16,23100.0,49.323,49.4843,49.323,49.4843,23100.0
2007-07-20 13:05:00,52.16,52.25,52.14,52.2,31400.0,49.4843,49.5696,49.4653,49.5222,31400.0
2007-07-20 13:10:00,52.22,52.41,52.21,52.38,25500.0,49.5412,49.7214,49.5317,49.693,25500.0
2007-07-20 13:15:00,52.37,52.55,52.37,52.55,35400.0,49.6835,49.8543,49.6835,49.8543,35400.0
2007-07-20 13:20:00,52.55,52.56,52.44,52.49,42800.0,49.8543,49.8637,49.7499,49.7973,42800.0
2007-07-20 13:25:00,52.49,52.5,52.47,52.5,16900.0,49.7973,49.8068,49.7784,49.8068,16900.0
2007-07-20 13:30:00,52.5,52.5,52.47,52.47,13500.0,49.8068,49.8068,49.7784,49.7784,13500.0
2007-07-20 13:35:00,52.48,52.5,52.46,52.49,20000.0,49.7878,49.8068,49.7689,49.7973,20000.0
2007-07-20 13:40:00,52.5,52.58,52.48,52.53,35000.0,49.8068,49.8827,49.7878,49.8353,35000.0
2007-07-20 13:45:00,52.54,52.57,52.5,52.52,22800.0,49.8448,49.8732,49.8068,49.8258,22800.0
2007-07-20 13:50:00,52.53,52.66,52.52,52.59,64800.0,49.8353,49.9586,49.8258,49.8922,64800.0
2007-07-20 13:55:00,52.59,52.61,52.46,52.53,30600.0,49.8922,49.9112,49.7689,49.8353,30600.0
2007-07-20 14:00:00,52.53,52.54,52.43,52.5,27400.0,49.8353,49.8448,49.7404,49.8068,27400.0
2007-07-20 14:05:00,52.52,52.7,52.51,52.67,34500.0,49.8258,49.9966,49.8163,49.9681,34500.0
2007-07-20 14:10:00,52.67,52.7,52.6,52.6,20000.0,49.9681,49.9966,49.9017,49.9017,20000.0
2007-07-20 14:15:00,52.63,52.7,52.55,52.62,36400.0,49.9302,49.9966,49.8543,49.9207,36400.0
2007-07-20 14:20:00,52.65,52.71,52.61,52.69,14000.0,49.9491,50.006,49.9112,49.9871,14000.0
2007-07-20 14:25:00,52.67,52.67,52.6,52.62,18100.0,49.9681,49.9681,49.9017,49.9207,18100.0
2007-07-20 14:30:00,52.65,52.69,52.55,52.64,31300.0,49.9491,49.9871,49.8543,49.9396,31300.0
2007-07-20 14:35:00,52.63,52.63,52.52,52.55,26500.0,49.9302,49.9302,49.8258,49.8543,26500.0
2007-07-20 14:40:00,52.53,52.61,52.51,52.55,19200.0,49.8353,49.9112,49.8163,49.8543,19200.0
2007-07-20 14:45:00,52.58,52.62,52.52,52.61,14600.0,49.8827,49.9207,49.8258,49.9112,14600.0
2007-07-20 14:50:00,52.6,52.6,52.52,52.53,13200.0,49.9017,49.9017,49.8258,49.8353,13200.0
2007-07-20 14:55:00,52.55,52.61,52.53,52.58,19200.0,49.8543,49.9112,49.8353,49.8827,19200.0
2007-07-20 15:00:00,52.58,52.61,52.57,52.57,33200.0,49.8827,49.9112,49.8732,49.8732,33200.0
2007-07-20 15:05:00,52.57,52.58,52.47,52.49,22800.0,49.8732,49.8827,49.7784,49.7973,22800.0
2007-07-20 15:10:00,52.49,52.49,52.38,52.41,16300.0,49.7973,49.7973,49.693,49.7214,16300.0
2007-07-20 15:15:00,52.42,52.47,52.42,52.47,10100.0,49.7309,49.7784,49.7309,49.7784,10100.0
2007-07-20 15:20:00,52.47,52.52,52.44,52.48,27400.0,49.7784,49.8258,49.7499,49.7878,27400.0
2007-07-20 15:25:00,52.49,52.52,52.48,52.5,20800.0,49.7973,49.8258,49.7878,49.8068,20800.0
2007-07-20 15:30:00,52.5,52.51,52.34,52.34,28000.0,49.8068,49.8163,49.655,49.655,28000.0
2007-07-20 15:35:00,52.34,52.38,52.28,52.35,24800.0,49.655,49.693,49.5981,49.6645,24800.0
2007-07-20 15:40:00,52.37,52.38,52.31,52.38,24200.0,49.6835,49.693,49.6266,49.693,24200.0
2007-07-20 15:45:00,52.38,52.48,52.38,52.48,53800.0,49.693,49.7878,49.693,49.7878,53800.0
2007-07-20 15:50:00,52.46,52.46,52.31,52.36,41400.0,49.7689,49.7689,49.6266,49.674,41400.0
2007-07-20 15:55:00,52.34,52.4,52.33,52.33,76200.0,49.655,49.712,49.6455,49.6455,76200.0
2007-07-23 09:30:00,51.45,52.59,51.45,52.39,21900.0,48.8107,49.8922,48.8107,49.7025,21900.0
2007-07-23 09:35:00,52.48,52.55,52.41,52.52,15900.0,49.7878,49.8543,49.7214,49.8258,15900.0
2007-07-23 09:40:00,52.53,52.68,52.43,52.43,35800.0,49.8353,49.9776,49.7404,49.7404,35800.0
2007-07-23 09:45:00,52.46,52.51,52.26,52.29,18800.0,49.7689,49.8163,49.5791,49.6076,18800.0
2007-07-23 09:50:00,52.29,52.41,52.28,52.34,14300.0,49.6076,49.7214,49.5981,49.655,14300.0
2007-07-23 09:55:00,52.33,52.37,52.3,52.36,7700.0,49.6455,49.6835,49.6171,49.674,7700.0
2007-07-23 10:00:00,52.37,52.51,52.37,52.49,17300.0,49.6835,49.8163,49.6835,49.7973,17300.0
2007-07-23 10:05:00,52.51,52.51,52.28,52.28,14700.0,49.8163,49.8163,49.5981,49.5981,14700.0
2007-07-23 10:10:00,52.27,52.31,52.18,52.2,21000.0,49.5886,49.6266,49.5032,49.5222,21000.0
2007-07-23 10:15:00,52.18,52.35,52.14,52.31,21900.0,49.5032,49.6645,49.4653,49.6266,21900.0
2007-07-23 10:20:00,52.3,52.46,52.29,52.45,32400.0,49.6171,49.7689,49.6076,49.7594,32400.0
2007-07-23 10:25:00,52.51,52.52,52.42,52.46,11700.0,49.8163,49.8258,49.7309,49.7689,11700.0
2007-07-23 10:30:00,52.46,52.52,52.42,52.48,9100.0,49.7689,49.8258,49.7309,49.7878,9100.0
2007-07-23 10:35:00,52.47,52.5,52.4,52.42,13600.0,49.7784,49.8068,49.712,49.7309,13600.0
2007-07-23 10:40:00,52.44,52.5,52.39,52.49,10500.0,49.7499,49.8068,49.7025,49.7973,10500.0
2007-07-23 10:45:00,52.49,52.49,52.42,52.46,6700.0,49.7973,49.7973,49.7309,49.7689,6700.0
2007-07-23 10:50:00,52.46,52.5,52.41,52.41,15000.0,49.7689,49.8068,49.7214,49.7214,15000.0
2007-07-23 10:55:00,52.42,52.48,52.41,52.47,8700.0,49.7309,49.7878,49.7214,49.7784,8700.0
2007-07-23 11:00:00,52.48,52.74,52.48,52.72,16700.0,49.7878,50.0345,49.7878,50.0155,16700.0
2007-07-23 11:05:00,52.71,52.89,52.7,52.85,30100.0,50.006,50.1768,49.9966,50.1389,30100.0
2007-07-23 11:10:00,52.85,53.04,52.85,53.0,33200.0,50.1389,50.3191,50.1389,50.2812,33200.0
2007-07-23 11:15:00,53.03,53.05,52.95,53.02,38100.0,50.3096,50.3286,50.2337,50.3001,38100.0
2007-07-23 11:20:00,53.02,53.02,52.89,52.9,19400.0,50.3001,50.3001,50.1768,50.1863,19400.0
2007-07-23 11:25:00,52.88,52.9,52.87,52.9,5200.0,50.1673,50.1863,50.1578,50.1863,5200.0
2007-07-23 11:30:00,52.9,53.03,52.9,52.97,21100.0,50.1863,50.3096,50.1863,50.2527,21100.0
2007-07-23 11:35:00,52.97,53.04,52.95,53.04,30100.0,50.2527,50.3191,50.2337,50.3191,30100.0
2007-07-23 11:40:00,53.04,53.14,53.04,53.06,27800.0,50.3191,50.414,50.3191,50.3381,27800.0
2007-07-23 11:45:00,53.07,53.07,52.99,53.02,12200.0,50.3476,50.3476,50.2717,50.3001,12200.0
2007-07-23 11:50:00,53.01,53.1,53.0,53.1,20900.0,50.2907,50.376,50.2812,50.376,20900.0
2007-07-23 11:55:00,53.1,53.1,53.02,53.02,15200.0,50.376,50.376,50.3001,50.3001,15200.0
2007-07-23 12:00:00,53.02,53.03,52.99,53.0,16600.0,50.3001,50.3096,50.2717,50.2812,16600.0
2007-07-23 12:05:00,53.02,53.02,52.97,52.97,7500.0,50.3001,50.3001,50.2527,50.2527,7500.0
2007-07-23 12:10:00,52.95,52.96,52.93,52.93,5400.0,50.2337,50.2432,50.2148,50.2148,5400.0
2007-07-23 12:15:00,52.93,52.93,52.84,52.84,7900.0,50.2148,50.2148,50.1294,50.1294,7900.0
2007-07-23 12:20:00,52.84,52.85,52.82,52.85,16200.0,50.1294,50.1389,50.1104,50.1389,16200.0
2007-07-23 12:25:00,52.84,52.96,52.84,52.94,24200.0,50.1294,50.2432,50.1294,50.2242,24200.0
2007-07-23 12:30:00,52.94,52.95,52.88,52.9,10500.0,50.2242,50.2337,50.1673,50.1863,10500.0
2007-07-23 12:35:00,52.91,52.91,52.89,52.91,7300.0,50.1958,50.1958,50.1768,50.1958,7300.0
2007-07-23 12:40:00,52.91,52.91,52.89,52.9,12200.0,50.1958,50.1958,50.1768,50.1863,12200.0
2007-07-23 12:45:00,52.9,52.9,52.87,52.87,7600.0,50.1863,50.1863,50.1578,50.1578,7600.0
2007-07-23 12:50:00,52.89,52.89,52.84,52.84,17700.0,50.1768,50.1768,50.1294,50.1294,17700.0
2007-07-23 12:55:00,52.83,52.84,52.75,52.75,16000.0,50.1199,50.1294,50.044,50.044,16000.0
2007-07-23 13:00:00,52.75,52.77,52.72,52.73,17000.0,50.044,50.063,50.0155,50.025,17000.0
2007-07-23 13:05:00,52.73,52.73,52.69,52.7,6400.0,50.025,50.025,49.9871,49.9966,6400.0
2007-07-23 13:10:00,52.68,52.75,52.66,52.71,14100.0,49.9776,50.044,49.9586,50.006,14100.0
2007-07-23 13:15:00,52.73,52.74,52.71,52.74,8900.0,50.025,50.0345,50.006,50.0345,8900.0
2007-07-23 13:20:00,52.74,52.77,52.73,52.77,18000.0,50.0345,50.063,50.025,50.063,18000.0
2007-07-23 13:25:00,52.77,52.77,52.65,52.68,13300.0,50.063,50.063,49.9491,49.9776,13300.0
2007-07-23 13:30:00,52.69,52.7,52.66,52.69,10000.0,49.9871,49.9966,49.9586,49.9871,10000.0
2007-07-23 13:35:00,52.7,52.7,52.67,52.67,15400.0,49.9966,49.9966,49.9681,49.9681,15400.0
2007-07-23 13:40:00,52.68,52.68,52.66,52.68,12800.0,49.9776,49.9776,49.9586,49.9776,12800.0
2007-07-23 13:45:00,52.68,52.72,52.67,52.72,4900.0,49.9776,50.0155,49.9681,50.0155,4900.0
2007-07-23 13:50:00,52.72,52.76,52.72,52.76,6600.0,50.0155,50.0535,50.0155,50.0535,6600.0
2007-07-23 13:55:00,52.76,52.76,52.66,52.68,18900.0,50.0535,50.0535,49.9586,49.9776,18900.0
2007-07-23 14:00:00,52.68,52.7,52.6,52.67,22200.0,49.9776,49.9966,49.9017,49.9681,22200.0
2007-07-23 14:05:00,52.66,52.66,52.57,52.57,10400.0,49.9586,49.9586,49.8732,49.8732,10400.0
2007-07-23 14:10:00,52.58,52.59,52.52,52.52,32400.0,49.8827,49.8922,49.8258,49.8258,32400.0
2007-07-23 14:15:00,52.53,52.54,52.44,52.49,79800.0,49.8353,49.8448,49.7499,49.7973,79800.0
2007-07-23 14:20:00,52.49,52.51,52.42,52.43,15400.0,49.7973,49.8163,49.7309,49.7404,15400.0
2007-07-23 14:25:00,52.42,52.44,52.32,52.36,45500.0,49.7309,49.7499,49.6361,49.674,45500.0
2007-07-23 14:30:00,52.36,52.48,52.36,52.47,23700.0,49.674,49.7878,49.674,49.7784,23700.0
2007-07-23 14:35:00,52.49,52.55,52.44,52.45,43700.0,49.7973,49.8543,49.7499,49.7594,43700.0
2007-07-23 14:40:00,52.44,52.54,52.33,52.37,48200.0,49.7499,49.8448,49.6455,49.6835,48200.0
2007-07-23 14:45:00,52.39,52.53,52.38,52.52,49000.0,49.7025,49.8353,49.693,49.8258,49000.0
2007-07-23 14:50:00,52.52,52.57,52.51,52.53,9800.0,49.8258,49.8732,49.8163,49.8353,9800.0
2007-07-23 14:55:00,52.55,52.55,52.45,52.46,45700.0,49.8543,49.8543,49.7594,49.7689,45700.0
2007-07-23 15:00:00,52.45,52.46,52.35,52.37,26700.0,49.7594,49.7689,49.6645,49.6835,26700.0
2007-07-23 15:05:00,52.37,52.44,52.36,52.44,19900.0,49.6835,49.7499,49.674,49.7499,19900.0
2007-07-23 15:10:00,52.43,52.44,52.38,52.4,28800.0,49.7404,49.7499,49.693,49.712,28800.0
2007-07-23 15:15:00,52.39,52.47,52.39,52.39,31000.0,49.7025,49.7784,49.7025,49.7025,31000.0
2007-07-23 15:20:00,52.42,52.44,52.41,52.44,14700.0,49.7309,49.7499,49.7214,49.7499,14700.0
2007-07-23 15:25:00,52.43,52.46,52.21,52.28,40600.0,49.7404,49.7689,49.5317,49.5981,40600.0
2007-07-23 15:30:00,52.29,52.32,52.25,52.26,33100.0,49.6076,49.6361,49.5696,49.5791,33100.0
2007-07-23 15:35:00,52.27,52.27,52.18,52.22,56700.0,49.5886,49.5886,49.5032,49.5412,56700.0
2007-07-23 15:40:00,52.21,52.3,52.19,52.29,35900.0,49.5317,49.6171,49.5127,49.6076,35900.0
2007-07-23 15:45:00,52.28,52.28,52.11,52.18,63900.0,49.5981,49.5981,49.4368,49.5032,63900.0
2007-07-23 15:50:00,52.18,52.25,52.18,52.21,56300.0,49.5032,49.5696,49.5032,49.5317,56300.0
2007-07-23 15:55:00,52.21,52.31,52.2,52.28,99500.0,49.5317,49.6266,49.5222,49.5981,99500.0
2007-07-24 09:30:00,52.32,52.54,52.05,52.54,37500.0,49.6361,49.8448,49.3799,49.8448,37500.0
2007-07-24 09:35:00,52.54,52.75,52.47,52.7,38800.0,49.8448,50.044,49.7784,49.9966,38800.0
2007-07-24 09:40:00,52.71,52.88,52.7,52.73,44500.0,50.006,50.1673,49.9966,50.025,44500.0
2007-07-24 09:45:00,52.73,52.84,52.56,52.74,34700.0,50.025,50.1294,49.8637,50.0345,34700.0
2007-07-24 09:50:00,52.74,52.85,52.63,52.7,18300.0,50.0345,50.1389,49.9302,49.9966,18300.0
2007-07-24 09:55:00,52.66,52.87,52.65,52.76,29600.0,49.9586,50.1578,49.9491,50.0535,29600.0
2007-07-24 10:00:00,52.76,52.82,52.74,52.8,12900.0,50.0535,50.1104,50.0345,50.0914,12900.0
2007-07-24 10:05:00,52.81,52.82,52.66,52.73,31500.0,50.1009,50.1104,49.9586,50.025,31500.0
2007-07-24 10:10:00,52.72,52.87,52.72,52.84,22600.0,50.0155,50.1578,50.0155,50.1294,22600.0
2007-07-24 10:15:00,52.84,52.98,52.79,52.93,50000.0,50.1294,50.2622,50.0819,50.2148,50000.0
2007-07-24 10:20:00,52.91,52.95,52.85,52.89,26600.0,50.1958,50.2337,50.1389,50.1768,26600.0
2007-07-24 10:25:00,52.88,52.98,52.86,52.95,20300.0,50.1673,50.2622,50.1484,50.2337,20300.0
2007-07-24 10:30:00,52.98,52.98,52.85,52.85,8600.0,50.2622,50.2622,50.1389,50.1389,8600.0
2007-07-24 10:35:00,52.84,52.95,52.84,52.93,12500.0,50.1294,50.2337,50.1294,50.2148,12500.0
2007-07-24 10:40:00,52.93,53.02,52.9,52.98,12800.0,50.2148,50.3001,50.1863,50.2622,12800.0
2007-07-24 10:45:00,52.98,52.98,52.83,52.89,27200.0,50.2622,50.2622,50.1199,50.1768,27200.0
2007-07-24 10:50:00,52.88,52.94,52.87,52.88,10100.0,50.1673,50.2242,50.1578,50.1673,10100.0
2007-07-24 10:55:00,52.88,52.9,52.84,52.84,8300.0,50.1673,50.1863,50.1294,50.1294,8300.0
2007-07-24 11:00:00,52.87,52.88,52.83,52.85,10700.0,50.1578,50.1673,50.1199,50.1389,10700.0
2007-07-24 11:05:00,52.85,52.85,52.74,52.75,14400.0,50.1389,50.1389,50.0345,50.044,14400.0
2007-07-24 11:10:00,52.75,52.75,52.64,52.66,12700.0,50.044,50.044,49.9396,49.9586,12700.0
2007-07-24 11:15:00,52.66,52.67,52.59,52.64,11600.0,49.9586,49.9681,49.8922,49.9396,11600.0
2007-07-24 11:20:00,52.63,52.63,52.57,52.59,15700.0,49.9302,49.9302,49.8732,49.8922,15700.0
2007-07-24 11:25:00,52.59,52.64,52.52,52.61,69600.0,49.8922,49.9396,49.8258,49.9112,69600.0
2007-07-24 11:30:00,52.62,52.63,52.35,52.55,94400.0,49.9207,49.9302,49.6645,49.8543,94400.0
2007-07-24 11:35:00,52.57,52.66,52.57,52.66,15800.0,49.8732,49.9586,49.8732,49.9586,15800.0
2007-07-24 11:40:00,52.66,52.77,52.66,52.69,17800.0,49.9586,50.063,49.9586,49.9871,17800.0
2007-07-24 11:45:00,52.7,52.71,52.49,52.53,12000.0,49.9966,50.006,49.7973,49.8353,12000.0
2007-07-24 11:50:00,52.52,52.58,52.49,52.49,7900.0,49.8258,49.8827,49.7973,49.7973,7900.0
2007-07-24 11:55:00,52.51,52.55,52.44,52.5,25800.0,49.8163,49.8543,49.7499,49.8068,25800.0
2007-07-24 12:00:00,52.5,52.53,52.45,52.45,12200.0,49.8068,49.8353,49.7594,49.7594,12200.0
2007-07-24 12:05:00,52.44,52.44,52.31,52.31,22900.0,49.7499,49.7499,49.6266,49.6266,22900.0
2007-07-24 12:10:00,52.32,52.39,52.28,52.34,16800.0,49.6361,49.7025,49.5981,49.655,16800.0
2007-07-24 12:15:00,52.33,52.39,52.32,52.37,9900.0,49.6455,49.7025,49.6361,49.6835,9900.0
2007-07-24 12:20:00,52.36,52.45,52.36,52.44,9200.0,49.674,49.7594,49.674,49.7499,9200.0
2007-07-24 12:25:00,52.45,52.53,52.44,52.52,24900.0,49.7594,49.8353,49.7499,49.8258,24900.0
2007-07-24 12:30:00,52.52,52.61,52.51,52.6,24800.0,49.8258,49.9112,49.8163,49.9017,24800.0
2007-07-24 12:35:00,52.6,52.61,52.51,52.54,14100.0,49.9017,49.9112,49.8163,49.8448,14100.0
2007-07-24 12:40:00,52.54,52.57,52.5,52.5,4100.0,49.8448,49.8732,49.8068,49.8068,4100.0
2007-07-24 12:45:00,52.49,52.5,52.42,52.43,7800.0,49.7973,49.8068,49.7309,49.7404,7800.0
2007-07-24 12:50:00,52.42,52.49,52.4,52.49,5500.0,49.7309,49.7973,49.712,49.7973,5500.0
2007-07-24 12:55:00,52.49,52.52,52.47,52.5,9100.0,49.7973,49.8258,49.7784,49.8068,9100.0
2007-07-24 13:00:00,52.5,52.53,52.48,52.5,27000.0,49.8068,49.8353,49.7878,49.8068,27000.0
2007-07-24 13:05:00,52.5,52.52,52.44,52.48,15900.0,49.8068,49.8258,49.7499,49.7878,15900.0
2007-07-24 13:10:00,52.49,52.51,52.42,52.42,8900.0,49.7973,49.8163,49.7309,49.7309,8900.0
2007-07-24 13:15:00,52.42,52.44,52.34,52.44,9700.0,49.7309,49.7499,49.655,49.7499,9700.0
2007-07-24 13:20:00,52.42,52.48,52.39,52.48,7100.0,49.7309,49.7878,49.7025,49.7878,7100.0
2007-07-24 13:25:00,52.48,52.5,52.4,52.4,8500.0,49.7878,49.8068,49.712,49.712,8500.0
2007-07-24 13:30:00,52.4,52.55,52.39,52.54,21600.0,49.712,49.8543,49.7025,49.8448,21600.0
2007-07-24 13:35:00,52.53,52.58,52.52,52.58,27600.0,49.8353,49.8827,49.8258,49.8827,27600.0
2007-07-24 13:40:00,52.55,52.58,52.51,52.54,12500.0,49.8543,49.8827,49.8163,49.8448,12500.0
2007-07-24 13:45:00,52.55,52.58,52.51,52.57,11500.0,49.8543,49.8827,49.8163,49.8732,11500.0
2007-07-24 13:50:00,52.55,52.55,52.4,52.46,26500.0,49.8543,49.8543,49.712,49.7689,26500.0
2007-07-24 13:55:00,52.45,52.5,52.44,52.44,6800.0,49.7594,49.8068,49.7499,49.7499,6800.0
2007-07-24 14:00:00,52.47,52.49,52.4,52.45,12800.0,49.7784,49.7973,49.712,49.7594,12800.0
2007-07-24 14:05:00,52.43,52.5,52.37,52.43,19800.0,49.7404,49.8068,49.6835,49.7404,19800.0
2007-07-24 14:10:00,52.48,52.5,52.44,52.48,8000.0,49.7878,49.8068,49.7499,49.7878,8000.0
2007-07-24 14:15:00,52.48,52.49,52.36,52.39,20700.0,49.7878,49.7973,49.674,49.7025,20700.0
2007-07-24 14:20:00,52.4,52.43,52.37,52.4,11800.0,49.712,49.7404,49.6835,49.712,11800.0
2007-07-24 14:25:00,52.39,52.6,52.31,52.34,30300.0,49.7025,49.9017,49.6266,49.655,30300.0
2007-07-24 14:30:00,52.35,52.45,52.26,52.26,17500.0,49.6645,49.7594,49.5791,49.5791,17500.0
2007-07-24 14:35:00,52.28,52.35,52.17,52.17,22400.0,49.5981,49.6645,49.4937,49.4937,22400.0
2007-07-24 14:40:00,52.2,52.2,52.08,52.09,21900.0,49.5222,49.5222,49.4084,49.4179,21900.0
2007-07-24 14:45:00,52.1,52.2,52.07,52.18,24800.0,49.4273,49.5222,49.3989,49.5032,24800.0
2007-07-24 14:50:00,52.19,52.2,52.16,52.18,15300.0,49.5127,49.5222,49.4843,49.5032,15300.0
2007-07-24 14:55:00,52.19,52.19,52.04,52.04,46000.0,49.5127,49.5127,49.3704,49.3704,46000.0
2007-07-24 15:00:00,52.04,52.05,51.92,52.01,23700.0,49.3704,49.3799,49.2566,49.342,23700.0
2007-07-24 15:05:00,51.99,52.09,51.88,51.93,32600.0,49.323,49.4179,49.2186,49.2661,32600.0
2007-07-24 15:10:00,51.88,52.02,51.85,52.0,21500.0,49.2186,49.3514,49.1902,49.3325,21500.0
2007-07-24 15:15:00,52.0,52.01,51.86,51.98,27400.0,49.3325,49.342,49.1997,49.3135,27400.0
2007-07-24 15:20:00,51.99,52.0,51.78,51.86,40900.0,49.323,49.3325,49.1238,49.1997,40900.0
2007-07-24 15:25:00,51.86,51.86,51.71,51.76,23000.0,49.1997,49.1997,49.0573,49.1048,23000.0
2007-07-24 15:30:00,51.75,51.77,51.71,51.72,27200.0,49.0953,49.1143,49.0573,49.0668,27200.0
2007-07-24 15:35:00,51.72,51.73,51.61,51.65,43900.0,49.0668,49.0763,48.9625,49.0004,43900.0
2007-07-24 15:40:00,51.64,51.64,51.45,51.54,76600.0,48.9909,48.9909,48.8107,48.8961,76600.0
2007-07-24 15:45:00,51.56,51.63,51.52,51.63,41300.0,48.915,48.9815,48.8771,48.9815,41300.0
2007-07-24 15:50:00,51.6,51.66,51.54,51.61,68500.0,48.953,49.0099,48.8961,48.9625,68500.0
2007-07-24 15:55:00,51.61,51.72,51.59,51.65,51700.0,48.9625,49.0668,48.9435,49.0004,51700.0
2007-07-25 09:30:00,51.85,52.02,51.39,52.02,36000.0,49.1902,49.3514,48.7538,49.3514,36000.0
2007-07-25 09:35:00,52.01,52.36,51.92,52.34,25900.0,49.342,49.674,49.2566,49.655,25900.0
2007-07-25 09:40:00,52.39,52.5,52.35,52.49,15000.0,49.7025,49.8068,49.6645,49.7973,15000.0
2007-07-25 09:45:00,52.54,52.83,52.51,52.62,89900.0,49.8448,50.1199,49.8163,49.9207,89900.0
2007-07-25 09:50:00,52.62,52.88,52.6,52.79,43300.0,49.9207,50.1673,49.9017,50.0819,43300.0
2007-07-25 09:55:00,52.79,52.79,52.52,52.6,34400.0,50.0819,50.0819,49.8258,49.9017,34400.0
2007-07-25 10:00:00,52.58,52.7,52.41,52.54,33500.0,49.8827,49.9966,49.7214,49.8448,33500.0
2007-07-25 10:05:00,52.53,52.62,52.45,52.56,18100.0,49.8353,49.9207,49.7594,49.8637,18100.0
2007-07-25 10:10:00,52.54,52.61,52.49,52.5,15700.0,49.8448,49.9112,49.7973,49.8068,15700.0
2007-07-25 10:15:00,52.5,52.6,52.46,52.6,11300.0,49.8068,49.9017,49.7689,49.9017,11300.0
2007-07-25 10:20:00,52.6,52.62,52.47,52.51,18300.0,49.9017,49.9207,49.7784,49.8163,18300.0
2007-07-25 10:25:00,52.51,52.56,52.38,52.41,43500.0,49.8163,49.8637,49.693,49.7214,43500.0
2007-07-25 10:30:00,52.41,52.47,51.82,51.93,129800.0,49.7214,49.7784,49.1617,49.2661,129800.0
2007-07-25 10:35:00,51.95,52.15,51.95,52.07,26700.0,49.285,49.4748,49.285,49.3989,26700.0
2007-07-25 10:40:00,52.07,52.14,52.05,52.09,15800.0,49.3989,49.4653,49.3799,49.4179,15800.0
2007-07-25 10:45:00,52.08,52.16,51.88,52.04,48600.0,49.4084,49.4843,49.2186,49.3704,48600.0
2007-07-25 10:50:00,52.02,52.32,52.02,52.17,44800.0,49.3514,49.6361,49.3514,49.4937,44800.0
2007-07-25 10:55:00,52.18,52.3,52.03,52.2,57600.0,49.5032,49.6171,49.3609,49.5222,57600.0
2007-07-25 11:00:00,52.18,52.43,52.12,52.42,20200.0,49.5032,49.7404,49.4463,49.7309,20200.0
2007-07-25 11:05:00,52.4,52.44,52.24,52.29,15300.0,49.712,49.7499,49.5602,49.6076,15300.0
2007-07-25 11:10:00,52.28,52.29,51.98,52.05,25300.0,49.5981,49.6076,49.3135,49.3799,25300.0
2007-07-25 11:15:00,51.91,52.12,51.91,51.98,21200.0,49.2471,49.4463,49.2471,49.3135,21200.0
2007-07-25 11:20:00,51.99,52.13,51.92,52.01,9700.0,49.323,49.4558,49.2566,49.342,9700.0
2007-07-25 11:25:00,52.06,52.3,52.03,52.18,15300.0,49.3894,49.6171,49.3609,49.5032,15300.0
2007-07-25 11:30:00,52.19,52.31,52.14,52.14,15700.0,49.5127,49.6266,49.4653,49.4653,15700.0
2007-07-25 11:35:00,52.13,52.15,51.96,52.08,11800.0,49.4558,49.4748,49.2945,49.4084,11800.0
2007-07-25 11:40:00,52.02,52.12,52.02,52.09,6600.0,49.3514,49.4463,49.3514,49.4179,6600.0
2007-07-25 11:45:00,52.12,52.22,52.03,52.11,24400.0,49.4463,49.5412,49.3609,49.4368,24400.0
2007-07-25 11:50:00,52.12,52.18,52.04,52.05,15200.0,49.4463,49.5032,49.3704,49.3799,15200.0
2007-07-25 11:55:00,52.06,52.11,52.02,52.05,7100.0,49.3894,49.4368,49.3514,49.3799,7100.0
2007-07-25 12:00:00,52.05,52.16,52.05,52.14,10400.0,49.3799,49.4843,49.3799,49.4653,10400.0
2007-07-25 12:05:00,52.14,52.14,51.81,51.91,14800.0,49.4653,49.4653,49.1522,49.2471,14800.0
2007-07-25 12:10:00,51.9,51.92,51.87,51.89,5000.0,49.2376,49.2566,49.2091,49.2281,5000.0
2007-07-25 12:15:00,51.9,52.0,51.9,52.0,6900.0,49.2376,49.3325,49.2376,49.3325,6900.0
2007-07-25 12:20:00,51.99,52.05,51.97,52.0,15300.0,49.323,49.3799,49.304,49.3325,15300.0
2007-07-25 12:25:00,52.03,52.08,52.03,52.08,5700.0,49.3609,49.4084,49.3609,49.4084,5700.0
2007-07-25 12:30:00,52.06,52.15,52.06,52.15,7400.0,49.3894,49.4748,49.3894,49.4748,7400.0
2007-07-25 12:35:00,52.17,52.17,52.08,52.1,5300.0,49.4937,49.4937,49.4084,49.4273,5300.0
2007-07-25 12:40:00,52.11,52.18,52.05,52.14,9900.0,49.4368,49.5032,49.3799,49.4653,9900.0
2007-07-25 12:45:00,52.16,52.22,52.11,52.16,10700.0,49.4843,49.5412,49.4368,49.4843,10700.0
2007-07-25 12:50:00,52.13,52.15,51.95,51.96,9400.0,49.4558,49.4748,49.285,49.2945,9400.0
2007-07-25 12:55:00,51.96,52.09,51.96,52.0,20400.0,49.2945,49.4179,49.2945,49.3325,20400.0
2007-07-25 13:00:00,52.0,52.11,51.97,52.11,12900.0,49.3325,49.4368,49.304,49.4368,12900.0
2007-07-25 13:05:00,52.1,52.11,52.0,52.0,10800.0,49.4273,49.4368,49.3325,49.3325,10800.0
2007-07-25 13:10:00,52.0,52.0,51.68,51.76,23900.0,49.3325,49.3325,49.0289,49.1048,23900.0
2007-07-25 13:15:00,51.78,51.9,51.69,51.9,29200.0,49.1238,49.2376,49.0384,49.2376,29200.0
2007-07-25 13:20:00,51.9,51.95,51.82,51.9,20700.0,49.2376,49.285,49.1617,49.2376,20700.0
2007-07-25 13:25:00,51.91,52.02,51.9,52.01,10400.0,49.2471,49.3514,49.2376,49.342,10400.0
2007-07-25 13:30:00,51.97,51.97,51.79,51.9,24400.0,49.304,49.304,49.1332,49.2376,24400.0
2007-07-25 13:35:00,51.89,51.89,51.68,51.73,22200.0,49.2281,49.2281,49.0289,49.0763,22200.0
2007-07-25 13:40:00,51.77,51.85,51.73,51.74,12400.0,49.1143,49.1902,49.0763,49.0858,12400.0
2007-07-25 13:45:00,51.74,51.84,51.74,51.83,10400.0,49.0858,49.1807,49.0858,49.1712,10400.0
2007-07-25 13:50:00,51.78,51.86,51.68,51.86,17800.0,49.1238,49.1997,49.0289,49.1997,17800.0
2007-07-25 13:55:00,51.86,51.93,51.8,51.81,44800.0,49.1997,49.2661,49.1427,49.1522,44800.0
2007-07-25 14:00:00,51.8,52.01,51.78,51.87,156600.0,49.1427,49.342,49.1238,49.2091,156600.0
2007-07-25 14:05:00,51.9,52.06,51.85,52.05,21400.0,49.2376,49.3894,49.1902,49.3799,21400.0
2007-07-25 14:10:00,52.07,52.17,52.03,52.15,23000.0,49.3989,49.4937,49.3609,49.4748,23000.0
2007-07-25 14:15:00,52.14,52.3,52.12,52.13,20300.0,49.4653,49.6171,49.4463,49.4558,20300.0
2007-07-25 14:20:00,52.13,52.27,52.12,52.25,96000.0,49.4558,49.5886,49.4463,49.5696,96000.0
2007-07-25 14:25:00,52.25,52.26,52.11,52.2,17600.0,49.5696,49.5791,49.4368,49.5222,17600.0
2007-07-25 14:30:00,52.18,52.21,52.11,52.13,28800.0,49.5032,49.5317,49.4368,49.4558,28800.0
2007-07-25 14:35:00,52.12,52.13,51.95,52.0,45400.0,49.4463,49.4558,49.285,49.3325,45400.0
2007-07-25 14:40:00,52.02,52.07,51.92,52.01,20400.0,49.3514,49.3989,49.2566,49.342,20400.0
2007-07-25 14:45:00,52.01,52.16,52.01,52.14,18400.0,49.342,49.4843,49.342,49.4653,18400.0
2007-07-25 14:50:00,52.11,52.14,51.92,52.02,22300.0,49.4368,49.4653,49.2566,49.3514,22300.0
2007-07-25 14:55:00,52.05,52.09,52.0,52.0,20400.0,49.3799,49.4179,49.3325,49.3325,20400.0
2007-07-25 15:00:00,52.0,52.57,51.99,52.31,49200.0,49.3325,49.8732,49.323,49.6266,49200.0
2007-07-25 15:05:00,52.32,52.57,52.31,52.57,55400.0,49.6361,49.8732,49.6266,49.8732,55400.0
2007-07-25 15:10:00,52.57,52.65,52.54,52.57,76300.0,49.8732,49.9491,49.8448,49.8732,76300.0
2007-07-25 15:15:00,52.56,52.68,52.47,52.47,34700.0,49.8637,49.9776,49.7784,49.7784,34700.0
2007-07-25 15:20:00,52.47,52.62,52.31,52.48,52400.0,49.7784,49.9207,49.6266,49.7878,52400.0
2007-07-25 15:25:00,52.49,52.55,52.48,52.53,34500.0,49.7973,49.8543,49.7878,49.8353,34500.0
2007-07-25 15:30:00,52.53,52.54,52.44,52.5,49800.0,49.8353,49.8448,49.7499,49.8068,49800.0
2007-07-25 15:35:00,52.5,52.57,52.48,52.56,49500.0,49.8068,49.8732,49.7878,49.8637,49500.0
2007-07-25 15:40:00,52.56,52.73,52.55,52.71,46600.0,49.8637,50.025,49.8543,50.006,46600.0
2007-07-25 15:45:00,52.69,53.1,52.66,52.98,128300.0,49.9871,50.376,49.9586,50.2622,128300.0
2007-07-25 15:50:00,52.95,53.07,52.86,53.03,131500.0,50.2337,50.3476,50.1484,50.3096,131500.0
2007-07-25 15:55:00,53.02,53.21,52.9,53.09,184000.0,50.3001,50.4804,50.1863,50.3666,184000.0
2007-07-26 09:30:00,53.12,53.12,53.0,53.0,500.0,50.395,50.395,50.2812,50.2812,500.0
2007-07-26 09:35:00,53.01,53.54,52.95,53.44,65700.0,50.2907,50.7935,50.2337,50.6986,65700.0
2007-07-26 09:40:00,53.43,54.12,53.4,54.1,161700.0,50.6891,51.3437,50.6607,51.3247,161700.0
2007-07-26 09:45:00,54.1,54.29,53.76,54.19,152300.0,51.3247,51.505,51.0022,51.4101,152300.0
2007-07-26 09:50:00,54.17,54.23,54.0,54.06,64600.0,51.3912,51.4481,51.2299,51.2868,64600.0
2007-07-26 09:55:00,54.06,54.13,53.97,54.09,102500.0,51.2868,51.3532,51.2014,51.3153,102500.0
2007-07-26 10:00:00,54.11,54.28,54.02,54.25,71700.0,51.3342,51.4955,51.2488,51.467,71700.0
2007-07-26 10:05:00,54.25,54.33,54.08,54.25,106000.0,51.467,51.5429,51.3058,51.467,106000.0
2007-07-26 10:10:00,54.27,54.51,54.27,54.34,64400.0,51.486,51.7137,51.486,51.5524,64400.0
2007-07-26 10:15:00,54.33,54.38,54.21,54.3,36100.0,51.5429,51.5904,51.4291,51.5145,36100.0
2007-07-26 10:20:00,54.32,54.4,54.27,54.27,38300.0,51.5335,51.6094,51.486,51.486,38300.0
2007-07-26 10:25:00,54.26,54.4,54.25,54.39,62100.0,51.4765,51.6094,51.467,51.5999,62100.0
2007-07-26 10:30:00,54.4,54.44,54.26,54.31,33200.0,51.6094,51.6473,51.4765,51.524,33200.0
2007-07-26 10:35:00,54.29,54.51,54.24,54.5,65800.0,51.505,51.7137,51.4576,51.7042,65800.0
2007-07-26 10:40:00,54.48,54.5,54.28,54.32,55300.0,51.6852,51.7042,51.4955,51.5335,55300.0
2007-07-26 10:45:00,54.32,54.34,54.24,54.26,71500.0,51.5335,51.5524,51.4576,51.4765,71500.0
2007-07-26 10:50:00,54.26,54.37,54.24,54.29,55200.0,51.4765,51.5809,51.4576,51.505,55200.0
2007-07-26 10:55:00,54.32,54.43,54.31,54.37,31800.0,51.5335,51.6378,51.524,51.5809,31800.0
2007-07-26 11:00:00,54.39,54.39,54.28,54.3,32900.0,51.5999,51.5999,51.4955,51.5145,32900.0
2007-07-26 11:05:00,54.31,54.32,53.65,54.16,130100.0,51.524,51.5335,50.8978,51.3817,130100.0
2007-07-26 11:10:00,54.18,54.27,54.0,54.09,95200.0,51.4006,51.486,51.2299,51.3153,95200.0
2007-07-26 11:15:00,54.07,54.07,53.67,53.74,33100.0,51.2963,51.2963,50.9168,50.9832,33100.0
2007-07-26 11:20:00,53.72,53.77,53.59,53.67,57000.0,50.9642,51.0117,50.8409,50.9168,57000.0
2007-07-26 11:25:00,53.66,53.68,53.48,53.53,62100.0,50.9073,50.9263,50.7365,50.784,62100.0
2007-07-26 11:30:00,53.52,53.54,53.38,53.48,43400.0,50.7745,50.7935,50.6417,50.7365,43400.0
2007-07-26 11:35:00,53.47,53.58,53.46,53.53,59800.0,50.7271,50.8314,50.7176,50.784,59800.0
2007-07-26 11:40:00,53.5,53.57,53.44,53.49,159000.0,50.7555,50.8219,50.6986,50.746,159000.0
2007-07-26 11:45:00,53.5,53.52,53.33,53.35,93900.0,50.7555,50.7745,50.5942,50.6132,93900.0
2007-07-26 11:50:00,53.35,53.42,53.33,53.38,24700.0,50.6132,50.6796,50.5942,50.6417,24700.0
2007-07-26 11:55:00,53.39,53.44,53.34,53.38,67000.0,50.6512,50.6986,50.6037,50.6417,67000.0
2007-07-26 12:00:00,53.38,53.45,53.3,53.31,90800.0,50.6417,50.7081,50.5658,50.5753,90800.0
2007-07-26 12:05:00,53.3,53.31,53.15,53.17,64600.0,50.5658,50.5753,50.4235,50.4425,64600.0
2007-07-26 12:10:00,53.16,53.2,53.07,53.08,43100.0,50.433,50.4709,50.3476,50.3571,43100.0
2007-07-26 12:15:00,53.09,53.31,53.08,53.27,33600.0,50.3666,50.5753,50.3571,50.5373,33600.0
2007-07-26 12:20:00,53.25,53.26,53.0,53.06,100500.0,50.5183,50.5278,50.2812,50.3381,100500.0
2007-07-26 12:25:00,53.05,53.18,53.01,53.01,36000.0,50.3286,50.4519,50.2907,50.2907,36000.0
2007-07-26 12:30:00,53.01,53.14,53.0,53.11,56800.0,50.2907,50.414,50.2812,50.3855,56800.0
2007-07-26 12:35:00,53.11,53.12,53.01,53.04,53100.0,50.3855,50.395,50.2907,50.3191,53100.0
2007-07-26 12:40:00,53.05,53.06,52.99,53.01,81600.0,50.3286,50.3381,50.2717,50.2907,81600.0
2007-07-26 12:45:00,53.01,53.16,52.99,53.13,219300.0,50.2907,50.433,50.2717,50.4045,219300.0
2007-07-26 12:50:00,53.13,53.19,53.09,53.12,31500.0,50.4045,50.4614,50.3666,50.395,31500.0
2007-07-26 12:55:00,53.12,53.3,53.1,53.22,32400.0,50.395,50.5658,50.376,50.4899,32400.0
2007-07-26 13:00:00,53.21,53.25,53.06,53.19,23200.0,50.4804,50.5183,50.3381,50.4614,23200.0
2007-07-26 13:05:00,53.19,53.26,53.05,53.05,26800.0,50.4614,50.5278,50.3286,50.3286,26800.0
2007-07-26 13:10:00,53.06,53.2,53.0,53.19,24500.0,50.3381,50.4709,50.2812,50.4614,24500.0
2007-07-26 13:15:00,53.19,53.25,53.0,53.01,87600.0,50.4614,50.5183,50.2812,50.2907,87600.0
2007-07-26 13:20:00,53.02,53.09,52.91,52.94,41600.0,50.3001,50.3666,50.1958,50.2242,41600.0
2007-07-26 13:25:00,52.93,52.93,52.58,52.66,29400.0,50.2148,50.2148,49.8827,49.9586,29400.0
2007-07-26 13:30:00,52.66,52.71,52.49,52.63,30700.0,49.9586,50.006,49.7973,49.9302,30700.0
2007-07-26 13:35:00,52.63,52.77,52.46,52.74,40700.0,49.9302,50.063,49.7689,50.0345,40700.0
2007-07-26 13:40:00,52.76,52.9,52.64,52.79,33200.0,50.0535,50.1863,49.9396,50.0819,33200.0
2007-07-26 13:45:00,52.77,53.09,52.74,52.74,26400.0,50.063,50.3666,50.0345,50.0345,26400.0
2007-07-26 13:50:00,52.7,52.77,52.57,52.62,28800.0,49.9966,50.063,49.8732,49.9207,28800.0
2007-07-26 13:55:00,52.62,52.7,52.53,52.57,29100.0,49.9207,49.9966,49.8353,49.8732,29100.0
2007-07-26 14:00:00,52.55,52.74,52.55,52.67,23600.0,49.8543,50.0345,49.8543,49.9681,23600.0
2007-07-26 14:05:00,52.69,52.69,52.22,52.44,50000.0,49.9871,49.9871,49.5412,49.7499,50000.0
2007-07-26 14:10:00,52.44,52.46,52.32,52.37,26000.0,49.7499,49.7689,49.6361,49.6835,26000.0
2007-07-26 14:15:00,52.37,52.53,52.27,52.39,28500.0,49.6835,49.8353,49.5886,49.7025,28500.0
2007-07-26 14:20:00,52.4,52.41,52.16,52.17,36400.0,49.712,49.7214,49.4843,49.4937,36400.0
2007-07-26 14:25:00,52.16,52.38,52.06,52.37,43000.0,49.4843,49.693,49.3894,49.6835,43000.0
2007-07-26 14:30:00,52.38,52.67,52.38,52.63,29200.0,49.693,49.9681,49.693,49.9302,29200.0
2007-07-26 14:35:00,52.63,52.81,52.56,52.81,45400.0,49.9302,50.1009,49.8637,50.1009,45400.0
2007-07-26 14:40:00,52.79,52.88,52.67,52.81,71000.0,50.0819,50.1673,49.9681,50.1009,71000.0
2007-07-26 14:45:00,52.8,52.9,52.67,52.79,68000.0,50.0914,50.1863,49.9681,50.0819,68000.0
2007-07-26 14:50:00,52.78,52.97,52.21,52.44,62800.0,50.0725,50.2527,49.5317,49.7499,62800.0
2007-07-26 14:55:00,52.44,52.85,52.23,52.31,47900.0,49.7499,50.1389,49.5507,49.6266,47900.0
2007-07-26 15:00:00,52.35,52.76,52.32,52.58,33200.0,49.6645,50.0535,49.6361,49.8827,33200.0
2007-07-26 15:05:00,52.58,52.63,52.23,52.41,47300.0,49.8827,49.9302,49.5507,49.7214,47300.0
2007-07-26 15:10:00,52.36,52.44,52.27,52.36,45700.0,49.674,49.7499,49.5886,49.674,45700.0
2007-07-26 15:15:00,52.36,52.76,52.35,52.67,46300.0,49.674,50.0535,49.6645,49.9681,46300.0
2007-07-26 15:20:00,52.67,52.73,52.48,52.71,41200.0,49.9681,50.025,49.7878,50.006,41200.0
2007-07-26 15:25:00,52.71,52.71,52.39,52.4,60900.0,50.006,50.006,49.7025,49.712,60900.0
2007-07-26 15:30:00,52.42,52.52,52.31,52.38,45900.0,49.7309,49.8258,49.6266,49.693,45900.0
2007-07-26 15:35:00,52.39,52.43,52.25,52.28,84800.0,49.7025,49.7404,49.5696,49.5981,84800.0
2007-07-26 15:40:00,52.29,53.1,52.06,52.53,77800.0,49.6076,50.376,49.3894,49.8353,77800.0
2007-07-26 15:45:00,52.52,52.94,52.52,52.92,40800.0,49.8258,50.2242,49.8258,50.2053,40800.0
2007-07-26 15:50:00,52.94,52.97,52.84,52.93,70100.0,50.2242,50.2527,50.1294,50.2148,70100.0
2007-07-26 15:55:00,52.92,52.93,52.65,52.74,88300.0,50.2053,50.2148,49.9491,50.0345,88300.0
2007-07-27 09:30:00,52.6,52.8,52.19,52.19,29500.0,49.9017,50.0914,49.5127,49.5127,29500.0
2007-07-27 09:35:00,52.2,52.51,52.09,52.42,30600.0,49.5222,49.8163,49.4179,49.7309,30600.0
2007-07-27 09:40:00,52.41,52.65,52.05,52.61,36000.0,49.7214,49.9491,49.3799,49.9112,36000.0
2007-07-27 09:45:00,52.63,52.83,52.55,52.83,28600.0,49.9302,50.1199,49.8543,50.1199,28600.0
2007-07-27 09:50:00,52.81,52.97,52.73,52.81,22100.0,50.1009,50.2527,50.025,50.1009,22100.0
2007-07-27 09:55:00,52.87,53.09,52.81,52.98,51400.0,50.1578,50.3666,50.1009,50.2622,51400.0
2007-07-27 10:00:00,52.98,53.0,52.91,53.0,59400.0,50.2622,50.2812,50.1958,50.2812,59400.0
2007-07-27 10:05:00,53.0,53.1,52.93,52.98,65600.0,50.2812,50.376,50.2148,50.2622,65600.0
2007-07-27 10:10:00,52.96,53.1,52.9,52.93,53900.0,50.2432,50.376,50.1863,50.2148,53900.0
2007-07-27 10:15:00,52.94,53.01,52.76,52.9,81000.0,50.2242,50.2907,50.0535,50.1863,81000.0
2007-07-27 10:20:00,52.88,52.88,52.7,52.78,31600.0,50.1673,50.1673,49.9966,50.0725,31600.0
2007-07-27 10:25:00,52.8,52.83,52.73,52.81,25800.0,50.0914,50.1199,50.025,50.1009,25800.0
2007-07-27 10:30:00,52.81,52.91,52.71,52.72,28500.0,50.1009,50.1958,50.006,50.0155,28500.0
2007-07-27 10:35:00,52.72,52.73,52.51,52.53,17000.0,50.0155,50.025,49.8163,49.8353,17000.0
2007-07-27 10:40:00,52.53,52.63,52.52,52.58,21000.0,49.8353,49.9302,49.8258,49.8827,21000.0
2007-07-27 10:45:00,52.61,52.61,52.41,52.48,49000.0,49.9112,49.9112,49.7214,49.7878,49000.0
2007-07-27 10:50:00,52.48,52.49,52.25,52.42,46100.0,49.7878,49.7973,49.5696,49.7309,46100.0
2007-07-27 10:55:00,52.45,52.52,52.33,52.42,31400.0,49.7594,49.8258,49.6455,49.7309,31400.0
2007-07-27 11:00:00,52.45,52.51,52.33,52.49,26100.0,49.7594,49.8163,49.6455,49.7973,26100.0
2007-07-27 11:05:00,52.49,52.64,52.42,52.6,20800.0,49.7973,49.9396,49.7309,49.9017,20800.0
2007-07-27 11:10:00,52.63,52.72,52.59,52.62,23400.0,49.9302,50.0155,49.8922,49.9207,23400.0
2007-07-27 11:15:00,52.62,52.65,52.51,52.54,16100.0,49.9207,49.9491,49.8163,49.8448,16100.0
2007-07-27 11:20:00,52.55,52.58,52.41,52.47,17700.0,49.8543,49.8827,49.7214,49.7784,17700.0
2007-07-27 11:25:00,52.44,52.46,52.34,52.37,24300.0,49.7499,49.7689,49.655,49.6835,24300.0
2007-07-27 11:30:00,52.37,52.48,52.33,52.37,15200.0,49.6835,49.7878,49.6455,49.6835,15200.0
2007-07-27 11:35:00,52.33,52.42,52.14,52.41,40200.0,49.6455,49.7309,49.4653,49.7214,40200.0
2007-07-27 11:40:00,52.41,52.48,52.27,52.37,71600.0,49.7214,49.7878,49.5886,49.6835,71600.0
2007-07-27 11:45:00,52.38,52.49,52.35,52.47,19900.0,49.693,49.7973,49.6645,49.7784,19900.0
2007-07-27 11:50:00,52.44,52.44,52.34,52.35,29300.0,49.7499,49.7499,49.655,49.6645,29300.0
2007-07-27 11:55:00,52.33,52.37,52.22,52.23,27600.0,49.6455,49.6835,49.5412,49.5507,27600.0
2007-07-27 12:00:00,52.26,52.36,52.25,52.26,34500.0,49.5791,49.674,49.5696,49.5791,34500.0
2007-07-27 12:05:00,52.28,52.33,52.22,52.3,11100.0,49.5981,49.6455,49.5412,49.6171,11100.0
2007-07-27 12:10:00,52.29,52.29,52.16,52.18,18800.0,49.6076,49.6076,49.4843,49.5032,18800.0
2007-07-27 12:15:00,52.18,52.51,52.14,52.48,32500.0,49.5032,49.8163,49.4653,49.7878,32500.0
2007-07-27 12:20:00,52.47,52.51,52.45,52.5,15700.0,49.7784,49.8163,49.7594,49.8068,15700.0
2007-07-27 12:25:00,52.48,52.61,52.44,52.48,22700.0,49.7878,49.9112,49.7499,49.7878,22700.0
2007-07-27 12:30:00,52.49,52.51,52.23,52.29,27100.0,49.7973,49.8163,49.5507,49.6076,27100.0
2007-07-27 12:35:00,52.29,52.4,52.24,52.34,20600.0,49.6076,49.712,49.5602,49.655,20600.0
2007-07-27 12:40:00,52.35,52.64,52.33,52.56,34200.0,49.6645,49.9396,49.6455,49.8637,34200.0
2007-07-27 12:45:00,52.56,52.58,52.46,52.58,15300.0,49.8637,49.8827,49.7689,49.8827,15300.0
2007-07-27 12:50:00,52.56,52.64,52.49,52.5,27700.0,49.8637,49.9396,49.7973,49.8068,27700.0
2007-07-27 12:55:00,52.53,52.54,52.42,52.53,35700.0,49.8353,49.8448,49.7309,49.8353,35700.0
2007-07-27 13:00:00,52.5,52.6,52.38,52.6,22000.0,49.8068,49.9017,49.693,49.9017,22000.0
2007-07-27 13:05:00,52.63,52.72,52.53,52.59,26100.0,49.9302,50.0155,49.8353,49.8922,26100.0
2007-07-27 13:10:00,52.58,52.71,52.45,52.5,19700.0,49.8827,50.006,49.7594,49.8068,19700.0
2007-07-27 13:15:00,52.47,52.69,52.47,52.67,23600.0,49.7784,49.9871,49.7784,49.9681,23600.0
2007-07-27 13:20:00,52.69,52.72,52.58,52.65,14200.0,49.9871,50.0155,49.8827,49.9491,14200.0
2007-07-27 13:25:00,52.66,52.69,52.63,52.63,10500.0,49.9586,49.9871,49.9302,49.9302,10500.0
2007-07-27 13:30:00,52.64,52.66,52.52,52.56,18400.0,49.9396,49.9586,49.8258,49.8637,18400.0
2007-07-27 13:35:00,52.57,52.72,52.56,52.7,20300.0,49.8732,50.0155,49.8637,49.9966,20300.0
2007-07-27 13:40:00,52.69,52.85,52.68,52.82,29400.0,49.9871,50.1389,49.9776,50.1104,29400.0
2007-07-27 13:45:00,52.84,52.94,52.77,52.9,17300.0,50.1294,50.2242,50.063,50.1863,17300.0
2007-07-27 13:50:00,52.91,52.99,52.84,52.9,24800.0,50.1958,50.2717,50.1294,50.1863,24800.0
2007-07-27 13:55:00,52.89,53.01,52.85,52.97,50900.0,50.1768,50.2907,50.1389,50.2527,50900.0
2007-07-27 14:00:00,52.98,52.98,52.79,52.91,22800.0,50.2622,50.2622,50.0819,50.1958,22800.0
2007-07-27 14:05:00,52.93,52.96,52.85,52.87,13200.0,50.2148,50.2432,50.1389,50.1578,13200.0
2007-07-27 14:10:00,52.9,52.9,52.66,52.75,26000.0,50.1863,50.1863,49.9586,50.044,26000.0
2007-07-27 14:15:00,52.75,52.89,52.75,52.86,24500.0,50.044,50.1768,50.044,50.1484,24500.0
2007-07-27 14:20:00,52.86,52.96,52.82,52.95,29000.0,50.1484,50.2432,50.1104,50.2337,29000.0
2007-07-27 14:25:00,52.96,52.96,52.81,52.85,28700.0,50.2432,50.2432,50.1009,50.1389,28700.0
2007-07-27 14:30:00,52.85,52.98,52.84,52.9,55500.0,50.1389,50.2622,50.1294,50.1863,55500.0
2007-07-27 14:35:00,52.9,53.03,52.9,53.02,47500.0,50.1863,50.3096,50.1863,50.3001,47500.0
2007-07-27 14:40:00,53.03,53.2,53.0,53.11,67200.0,50.3096,50.4709,50.2812,50.3855,67200.0
2007-07-27 14:45:00,53.11,53.26,53.11,53.15,20300.0,50.3855,50.5278,50.3855,50.4235,20300.0
2007-07-27 14:50:00,53.15,53.36,53.06,53.31,57800.0,50.4235,50.6227,50.3381,50.5753,57800.0
2007-07-27 14:55:00,53.33,53.39,53.16,53.17,24700.0,50.5942,50.6512,50.433,50.4425,24700.0
2007-07-27 15:00:00,53.15,53.15,52.91,52.96,46100.0,50.4235,50.4235,50.1958,50.2432,46100.0
2007-07-27 15:05:00,52.96,53.0,52.9,52.99,58100.0,50.2432,50.2812,50.1863,50.2717,58100.0
2007-07-27 15:10:00,53.0,53.12,52.9,53.11,29600.0,50.2812,50.395,50.1863,50.3855,29600.0
2007-07-27 15:15:00,53.09,53.09,52.89,53.06,40700.0,50.3666,50.3666,50.1768,50.3381,40700.0
2007-07-27 15:20:00,53.07,53.07,52.93,52.99,30400.0,50.3476,50.3476,50.2148,50.2717,30400.0
2007-07-27 15:25:00,52.99,53.03,52.93,52.98,24100.0,50.2717,50.3096,50.2148,50.2622,24100.0
2007-07-27 15:30:00,52.98,53.03,52.92,53.0,38100.0,50.2622,50.3096,50.2053,50.2812,38100.0
2007-07-27 15:35:00,52.99,53.01,52.94,53.0,57900.0,50.2717,50.2907,50.2242,50.2812,57900.0
2007-07-27 15:40:00,53.01,53.03,52.82,52.85,55200.0,50.2907,50.3096,50.1104,50.1389,55200.0
2007-07-27 15:45:00,52.85,52.91,52.59,52.59,52100.0,50.1389,50.1958,49.8922,49.8922,52100.0
2007-07-27 15:50:00,52.59,52.67,52.43,52.48,61300.0,49.8922,49.9681,49.7404,49.7878,61300.0
2007-07-27 15:55:00,52.46,52.48,52.28,52.28,73200.0,49.7689,49.7878,49.5981,49.5981,73200.0
2007-07-30 09:30:00,52.16,53.49,52.11,53.49,1200.0,49.4843,50.746,49.4368,50.746,1200.0
2007-07-30 09:35:00,52.11,52.38,51.87,52.28,71900.0,49.4368,49.693,49.2091,49.5981,71900.0
2007-07-30 09:40:00,52.28,52.29,51.9,52.06,27600.0,49.5981,49.6076,49.2376,49.3894,27600.0
2007-07-30 09:45:00,52.06,52.17,51.97,52.08,26300.0,49.3894,49.4937,49.304,49.4084,26300.0
2007-07-30 09:50:00,52.06,52.1,52.01,52.06,23000.0,49.3894,49.4273,49.342,49.3894,23000.0
2007-07-30 09:55:00,52.08,52.41,52.06,52.36,24800.0,49.4084,49.7214,49.3894,49.674,24800.0
2007-07-30 10:00:00,52.4,52.5,52.37,52.39,27700.0,49.712,49.8068,49.6835,49.7025,27700.0
2007-07-30 10:05:00,52.4,52.51,52.31,52.51,34900.0,49.712,49.8163,49.6266,49.8163,34900.0
2007-07-30 10:10:00,52.52,52.76,52.52,52.74,73900.0,49.8258,50.0535,49.8258,50.0345,73900.0
2007-07-30 10:15:00,52.73,52.98,52.71,52.93,59200.0,50.025,50.2622,50.006,50.2148,59200.0
2007-07-30 10:20:00,52.92,53.3,52.91,53.3,73600.0,50.2053,50.5658,50.1958,50.5658,73600.0
2007-07-30 10:25:00,53.3,53.3,53.08,53.2,77300.0,50.5658,50.5658,50.3571,50.4709,77300.0
2007-07-30 10:30:00,53.2,53.24,53.01,53.24,59000.0,50.4709,50.5089,50.2907,50.5089,59000.0
2007-07-30 10:35:00,53.23,53.23,53.05,53.15,47800.0,50.4994,50.4994,50.3286,50.4235,47800.0
2007-07-30 10:40:00,53.13,53.32,53.06,53.23,45500.0,50.4045,50.5848,50.3381,50.4994,45500.0
2007-07-30 10:45:00,53.21,53.3,53.14,53.21,22300.0,50.4804,50.5658,50.414,50.4804,22300.0
2007-07-30 10:50:00,53.22,53.3,53.17,53.3,37700.0,50.4899,50.5658,50.4425,50.5658,37700.0
2007-07-30 10:55:00,53.3,53.34,53.19,53.2,24800.0,50.5658,50.6037,50.4614,50.4709,24800.0
2007-07-30 11:00:00,53.21,53.43,53.19,53.3,19700.0,50.4804,50.6891,50.4614,50.5658,19700.0
2007-07-30 11:05:00,53.3,53.38,53.21,53.24,36500.0,50.5658,50.6417,50.4804,50.5089,36500.0
2007-07-30 11:10:00,53.22,53.33,53.17,53.33,27000.0,50.4899,50.5942,50.4425,50.5942,27000.0
2007-07-30 11:15:00,53.31,53.38,53.26,53.36,30500.0,50.5753,50.6417,50.5278,50.6227,30500.0
2007-07-30 11:20:00,53.37,53.38,53.21,53.24,48500.0,50.6322,50.6417,50.4804,50.5089,48500.0
2007-07-30 11:25:00,53.22,53.32,53.17,53.28,10500.0,50.4899,50.5848,50.4425,50.5468,10500.0
2007-07-30 11:30:00,53.29,53.29,53.17,53.2,15600.0,50.5563,50.5563,50.4425,50.4709,15600.0
2007-07-30 11:35:00,53.2,53.26,53.16,53.16,32100.0,50.4709,50.5278,50.433,50.433,32100.0
2007-07-30 11:40:00,53.17,53.23,53.1,53.13,45000.0,50.4425,50.4994,50.376,50.4045,45000.0
2007-07-30 11:45:00,53.13,53.3,53.1,53.23,27400.0,50.4045,50.5658,50.376,50.4994,27400.0
2007-07-30 11:50:00,53.23,53.28,53.19,53.25,15700.0,50.4994,50.5468,50.4614,50.5183,15700.0
2007-07-30 11:55:00,53.26,53.37,53.2,53.27,41200.0,50.5278,50.6322,50.4709,50.5373,41200.0
2007-07-30 12:00:00,53.23,53.28,53.2,53.22,20600.0,50.4994,50.5468,50.4709,50.4899,20600.0
2007-07-30 12:05:00,53.22,53.33,53.22,53.25,17000.0,50.4899,50.5942,50.4899,50.5183,17000.0
2007-07-30 12:10:00,53.25,53.33,53.2,53.25,30200.0,50.5183,50.5942,50.4709,50.5183,30200.0
2007-07-30 12:15:00,53.26,53.34,53.23,53.29,47000.0,50.5278,50.6037,50.4994,50.5563,47000.0
2007-07-30 12:20:00,53.26,53.29,53.2,53.29,18400.0,50.5278,50.5563,50.4709,50.5563,18400.0
2007-07-30 12:25:00,53.31,53.32,53.26,53.26,24500.0,50.5753,50.5848,50.5278,50.5278,24500.0
2007-07-30 12:30:00,53.26,53.38,53.25,53.37,42300.0,50.5278,50.6417,50.5183,50.6322,42300.0
2007-07-30 12:35:00,53.36,53.39,53.33,53.38,44700.0,50.6227,50.6512,50.5942,50.6417,44700.0
2007-07-30 12:40:00,53.38,53.46,53.35,53.35,26200.0,50.6417,50.7176,50.6132,50.6132,26200.0
2007-07-30 12:45:00,53.35,53.36,53.27,53.3,37900.0,50.6132,50.6227,50.5373,50.5658,37900.0
2007-07-30 12:50:00,53.32,53.46,53.31,53.4,62800.0,50.5848,50.7176,50.5753,50.6607,62800.0
2007-07-30 12:55:00,53.4,53.51,53.39,53.4,39600.0,50.6607,50.765,50.6512,50.6607,39600.0
2007-07-30 13:00:00,53.42,53.42,53.31,53.33,32500.0,50.6796,50.6796,50.5753,50.5942,32500.0
2007-07-30 13:05:00,53.33,53.39,53.33,53.35,19500.0,50.5942,50.6512,50.5942,50.6132,19500.0
2007-07-30 13:10:00,53.36,53.36,53.33,53.33,32200.0,50.6227,50.6227,50.5942,50.5942,32200.0
2007-07-30 13:15:00,53.33,53.37,53.27,53.28,35600.0,50.5942,50.6322,50.5373,50.5468,35600.0
2007-07-30 13:20:00,53.27,53.34,53.27,53.33,15000.0,50.5373,50.6037,50.5373,50.5942,15000.0
2007-07-30 13:25:00,53.33,53.34,53.28,53.3,21600.0,50.5942,50.6037,50.5468,50.5658,21600.0
2007-07-30 13:30:00,53.3,53.32,53.26,53.28,32000.0,50.5658,50.5848,50.5278,50.5468,32000.0
2007-07-30 13:35:00,53.29,53.35,53.27,53.3,21500.0,50.5563,50.6132,50.5373,50.5658,21500.0
2007-07-30 13:40:00,53.31,53.42,53.31,53.42,19600.0,50.5753,50.6796,50.5753,50.6796,19600.0
2007-07-30 13:45:00,53.44,53.46,53.37,53.42,61800.0,50.6986,50.7176,50.6322,50.6796,61800.0
2007-07-30 13:50:00,53.44,53.44,53.3,53.36,28400.0,50.6986,50.6986,50.5658,50.6227,28400.0
2007-07-30 13:55:00,53.38,53.41,53.31,53.35,24100.0,50.6417,50.6701,50.5753,50.6132,24100.0
2007-07-30 14:00:00,53.33,53.39,53.32,53.39,12900.0,50.5942,50.6512,50.5848,50.6512,12900.0
2007-07-30 14:05:00,53.4,53.42,53.27,53.34,34600.0,50.6607,50.6796,50.5373,50.6037,34600.0
2007-07-30 14:10:00,53.35,53.4,53.33,53.35,18300.0,50.6132,50.6607,50.5942,50.6132,18300.0
2007-07-30 14:15:00,53.37,53.4,53.29,53.29,25000.0,50.6322,50.6607,50.5563,50.5563,25000.0
2007-07-30 14:20:00,53.3,53.37,53.3,53.33,24300.0,50.5658,50.6322,50.5658,50.5942,24300.0
2007-07-30 14:25:00,53.32,53.35,53.32,53.33,24600.0,50.5848,50.6132,50.5848,50.5942,24600.0
2007-07-30 14:30:00,53.33,53.33,53.26,53.31,45100.0,50.5942,50.5942,50.5278,50.5753,45100.0
2007-07-30 14:35:00,53.31,53.34,53.29,53.31,20100.0,50.5753,50.6037,50.5563,50.5753,20100.0
2007-07-30 14:40:00,53.32,53.42,53.32,53.4,30500.0,50.5848,50.6796,50.5848,50.6607,30500.0
2007-07-30 14:45:00,53.4,53.44,53.36,53.41,105100.0,50.6607,50.6986,50.6227,50.6701,105100.0
2007-07-30 14:50:00,53.4,53.47,53.32,53.43,40600.0,50.6607,50.7271,50.5848,50.6891,40600.0
2007-07-30 14:55:00,53.41,53.44,53.36,53.39,28500.0,50.6701,50.6986,50.6227,50.6512,28500.0
2007-07-30 15:00:00,53.38,53.4,53.32,53.4,31200.0,50.6417,50.6607,50.5848,50.6607,31200.0
2007-07-30 15:05:00,53.4,53.46,53.4,53.4,27200.0,50.6607,50.7176,50.6607,50.6607,27200.0
2007-07-30 15:10:00,53.41,53.43,53.35,53.37,23500.0,50.6701,50.6891,50.6132,50.6322,23500.0
2007-07-30 15:15:00,53.35,53.4,53.31,53.31,53200.0,50.6132,50.6607,50.5753,50.5753,53200.0
2007-07-30 15:20:00,53.31,53.46,53.31,53.46,59100.0,50.5753,50.7176,50.5753,50.7176,59100.0
2007-07-30 15:25:00,53.47,53.52,53.45,53.49,54400.0,50.7271,50.7745,50.7081,50.746,54400.0
2007-07-30 15:30:00,53.49,53.5,53.46,53.48,41300.0,50.746,50.7555,50.7176,50.7365,41300.0
2007-07-30 15:35:00,53.48,53.5,53.46,53.49,46800.0,50.7365,50.7555,50.7176,50.746,46800.0
2007-07-30 15:40:00,53.49,53.62,53.4,53.46,74800.0,50.746,50.8694,50.6607,50.7176,74800.0
2007-07-30 15:45:00,53.47,53.47,53.35,53.38,29400.0,50.7271,50.7271,50.6132,50.6417,29400.0
2007-07-30 15:50:00,53.39,53.45,53.35,53.45,82600.0,50.6512,50.7081,50.6132,50.7081,82600.0
2007-07-30 15:55:00,53.45,53.53,53.42,53.46,56100.0,50.7081,50.784,50.6796,50.7176,56100.0
2007-07-31 09:30:00,52.64,54.17,52.64,53.35,170300.0,49.9396,51.3912,49.9396,50.6132,170300.0
2007-07-31 09:35:00,53.38,53.48,53.11,53.21,35000.0,50.6417,50.7365,50.3855,50.4804,35000.0
2007-07-31 09:40:00,53.18,53.46,53.17,53.21,41900.0,50.4519,50.7176,50.4425,50.4804,41900.0
2007-07-31 09:45:00,53.2,53.31,53.11,53.28,61900.0,50.4709,50.5753,50.3855,50.5468,61900.0
2007-07-31 09:50:00,53.26,53.5,53.25,53.49,25100.0,50.5278,50.7555,50.5183,50.746,25100.0
2007-07-31 09:55:00,53.47,53.58,53.45,53.5,23700.0,50.7271,50.8314,50.7081,50.7555,23700.0
2007-07-31 10:00:00,53.53,53.83,53.52,53.59,26200.0,50.784,51.0686,50.7745,50.8409,26200.0
2007-07-31 10:05:00,53.58,53.74,53.51,53.7,31800.0,50.8314,50.9832,50.765,50.9453,31800.0
2007-07-31 10:10:00,53.7,53.76,53.6,53.68,33100.0,50.9453,51.0022,50.8504,50.9263,33100.0
2007-07-31 10:15:00,53.68,53.72,53.6,53.67,18600.0,50.9263,50.9642,50.8504,50.9168,18600.0
2007-07-31 10:20:00,53.68,53.74,53.51,53.71,28700.0,50.9263,50.9832,50.765,50.9547,28700.0
2007-07-31 10:25:00,53.7,53.74,53.5,53.5,30300.0,50.9453,50.9832,50.7555,50.7555,30300.0
2007-07-31 10:30:00,53.51,53.65,53.5,53.65,24200.0,50.765,50.8978,50.7555,50.8978,24200.0
2007-07-31 10:35:00,53.65,53.81,53.63,53.71,40400.0,50.8978,51.0496,50.8789,50.9547,40400.0
2007-07-31 10:40:00,53.71,53.75,53.58,53.68,16500.0,50.9547,50.9927,50.8314,50.9263,16500.0
2007-07-31 10:45:00,53.67,53.7,53.5,53.69,20700.0,50.9168,50.9453,50.7555,50.9358,20700.0
2007-07-31 10:50:00,53.69,53.71,53.51,53.55,14000.0,50.9358,50.9547,50.765,50.803,14000.0
2007-07-31 10:55:00,53.54,53.6,53.54,53.56,13700.0,50.7935,50.8504,50.7935,50.8124,13700.0
2007-07-31 11:00:00,53.56,53.67,53.51,53.65,14400.0,50.8124,50.9168,50.765,50.8978,14400.0
2007-07-31 11:05:00,53.64,53.72,53.63,53.72,13100.0,50.8883,50.9642,50.8789,50.9642,13100.0
2007-07-31 11:10:00,53.72,53.75,53.64,53.65,27500.0,50.9642,50.9927,50.8883,50.8978,27500.0
2007-07-31 11:15:00,53.65,53.69,53.51,53.52,15500.0,50.8978,50.9358,50.765,50.7745,15500.0
2007-07-31 11:20:00,53.54,53.63,53.48,53.5,32000.0,50.7935,50.8789,50.7365,50.7555,32000.0
2007-07-31 11:25:00,53.52,53.68,53.52,53.63,7900.0,50.7745,50.9263,50.7745,50.8789,7900.0
2007-07-31 11:30:00,53.65,53.72,53.65,53.67,7900.0,50.8978,50.9642,50.8978,50.9168,7900.0
2007-07-31 11:35:00,53.66,53.69,53.51,53.52,12600.0,50.9073,50.9358,50.765,50.7745,12600.0
2007-07-31 11:40:00,53.52,53.52,53.43,53.43,97500.0,50.7745,50.7745,50.6891,50.6891,97500.0
2007-07-31 11:45:00,53.43,53.5,53.4,53.47,12900.0,50.6891,50.7555,50.6607,50.7271,12900.0
2007-07-31 11:50:00,53.5,53.54,53.47,53.53,5700.0,50.7555,50.7935,50.7271,50.784,5700.0
2007-07-31 11:55:00,53.54,53.56,53.49,53.53,14400.0,50.7935,50.8124,50.746,50.784,14400.0
2007-07-31 12:00:00,53.53,53.6,53.52,53.52,24500.0,50.784,50.8504,50.7745,50.7745,24500.0
2007-07-31 12:05:00,53.52,53.61,53.52,53.57,17900.0,50.7745,50.8599,50.7745,50.8219,17900.0
2007-07-31 12:10:00,53.57,53.6,53.53,53.55,12300.0,50.8219,50.8504,50.784,50.803,12300.0
2007-07-31 12:15:00,53.54,53.56,53.52,53.54,5400.0,50.7935,50.8124,50.7745,50.7935,5400.0
2007-07-31 12:20:00,53.54,53.62,53.52,53.59,14800.0,50.7935,50.8694,50.7745,50.8409,14800.0
2007-07-31 12:25:00,53.59,53.6,53.55,53.59,9200.0,50.8409,50.8504,50.803,50.8409,9200.0
2007-07-31 12:30:00,53.6,53.63,53.47,53.47,18900.0,50.8504,50.8789,50.7271,50.7271,18900.0
2007-07-31 12:35:00,53.45,53.48,53.43,53.45,19700.0,50.7081,50.7365,50.6891,50.7081,19700.0
2007-07-31 12:40:00,53.47,53.53,53.43,53.44,12100.0,50.7271,50.784,50.6891,50.6986,12100.0
2007-07-31 12:45:00,53.44,53.47,53.39,53.39,7000.0,50.6986,50.7271,50.6512,50.6512,7000.0
2007-07-31 12:50:00,53.4,53.41,53.36,53.38,13200.0,50.6607,50.6701,50.6227,50.6417,13200.0
2007-07-31 12:55:00,53.35,53.4,53.35,53.39,8400.0,50.6132,50.6607,50.6132,50.6512,8400.0
2007-07-31 13:00:00,53.4,53.44,53.38,53.42,9400.0,50.6607,50.6986,50.6417,50.6796,9400.0
2007-07-31 13:05:00,53.42,53.43,53.34,53.41,17500.0,50.6796,50.6891,50.6037,50.6701,17500.0
2007-07-31 13:10:00,53.41,53.51,53.41,53.44,30800.0,50.6701,50.765,50.6701,50.6986,30800.0
2007-07-31 13:15:00,53.45,53.5,53.42,53.47,75300.0,50.7081,50.7555,50.6796,50.7271,75300.0
2007-07-31 13:20:00,53.49,53.55,53.47,53.55,196600.0,50.746,50.803,50.7271,50.803,196600.0
2007-07-31 13:25:00,53.53,53.53,53.37,53.39,306900.0,50.784,50.784,50.6322,50.6512,306900.0
2007-07-31 13:30:00,53.37,53.41,53.28,53.32,12500.0,50.6322,50.6701,50.5468,50.5848,12500.0
2007-07-31 13:35:00,53.3,53.37,53.25,53.36,38600.0,50.5658,50.6322,50.5183,50.6227,38600.0
2007-07-31 13:40:00,53.35,53.4,53.27,53.34,25600.0,50.6132,50.6607,50.5373,50.6037,25600.0
2007-07-31 13:45:00,53.34,53.36,53.27,53.31,15400.0,50.6037,50.6227,50.5373,50.5753,15400.0
2007-07-31 13:50:00,53.3,53.37,53.19,53.37,36000.0,50.5658,50.6322,50.4614,50.6322,36000.0
2007-07-31 13:55:00,53.34,53.39,53.29,53.35,13700.0,50.6037,50.6512,50.5563,50.6132,13700.0
2007-07-31 14:00:00,53.35,53.48,53.35,53.48,18900.0,50.6132,50.7365,50.6132,50.7365,18900.0
2007-07-31 14:05:00,53.48,53.54,53.47,53.5,197500.0,50.7365,50.7935,50.7271,50.7555,197500.0
2007-07-31 14:10:00,53.5,53.56,53.5,53.55,75200.0,50.7555,50.8124,50.7555,50.803,75200.0
2007-07-31 14:15:00,53.55,53.59,53.48,53.53,20200.0,50.803,50.8409,50.7365,50.784,20200.0
2007-07-31 14:20:00,53.52,53.52,53.36,53.36,19300.0,50.7745,50.7745,50.6227,50.6227,19300.0
2007-07-31 14:25:00,53.36,53.42,53.29,53.35,24100.0,50.6227,50.6796,50.5563,50.6132,24100.0
2007-07-31 14:30:00,53.35,53.35,53.18,53.18,39500.0,50.6132,50.6132,50.4519,50.4519,39500.0
2007-07-31 14:35:00,53.17,53.18,52.97,53.05,43100.0,50.4425,50.4519,50.2527,50.3286,43100.0
2007-07-31 14:40:00,53.06,53.11,52.98,53.04,44300.0,50.3381,50.3855,50.2622,50.3191,44300.0
2007-07-31 14:45:00,53.01,53.02,52.82,52.95,60900.0,50.2907,50.3001,50.1104,50.2337,60900.0
2007-07-31 14:50:00,52.95,52.95,52.76,52.88,51100.0,50.2337,50.2337,50.0535,50.1673,51100.0
2007-07-31 14:55:00,52.88,52.9,52.73,52.78,36400.0,50.1673,50.1863,50.025,50.0725,36400.0
2007-07-31 15:00:00,52.76,52.87,52.76,52.82,34600.0,50.0535,50.1578,50.0535,50.1104,34600.0
2007-07-31 15:05:00,52.82,52.83,52.65,52.66,53700.0,50.1104,50.1199,49.9491,49.9586,53700.0
2007-07-31 15:10:00,52.66,52.67,52.52,52.55,40600.0,49.9586,49.9681,49.8258,49.8543,40600.0
2007-07-31 15:15:00,52.55,52.57,52.44,52.5,51700.0,49.8543,49.8732,49.7499,49.8068,51700.0
2007-07-31 15:20:00,52.5,52.66,52.49,52.63,37400.0,49.8068,49.9586,49.7973,49.9302,37400.0
2007-07-31 15:25:00,52.62,52.65,52.44,52.44,58000.0,49.9207,49.9491,49.7499,49.7499,58000.0
2007-07-31 15:30:00,52.44,52.54,52.23,52.29,82600.0,49.7499,49.8448,49.5507,49.6076,82600.0
2007-07-31 15:35:00,52.29,52.44,52.23,52.32,51400.0,49.6076,49.7499,49.5507,49.6361,51400.0
2007-07-31 15:40:00,52.32,52.42,52.25,52.34,80800.0,49.6361,49.7309,49.5696,49.655,80800.0
2007-07-31 15:45:00,52.34,52.36,52.15,52.25,95200.0,49.655,49.674,49.4748,49.5696,95200.0
2007-07-31 15:50:00,52.25,52.37,52.25,52.25,77000.0,49.5696,49.6835,49.5696,49.5696,77000.0
2007-07-31 15:55:00,52.27,52.29,52.15,52.18,129400.0,49.5886,49.6076,49.4748,49.5032,129400.0
2007-08-01 09:30:00,53.1,53.1,52.33,52.67,79000.0,50.376,50.376,49.6455,49.9681,79000.0
2007-08-01 09:35:00,52.68,52.98,52.59,52.86,58400.0,49.9776,50.2622,49.8922,50.1484,58400.0
2007-08-01 09:40:00,52.81,52.9,52.29,52.36,18500.0,50.1009,50.1863,49.6076,49.674,18500.0
2007-08-01 09:45:00,52.37,52.37,52.2,52.28,82200.0,49.6835,49.6835,49.5222,49.5981,82200.0
2007-08-01 09:50:00,52.27,52.63,52.26,52.57,28100.0,49.5886,49.9302,49.5791,49.8732,28100.0
2007-08-01 09:55:00,52.6,52.65,52.38,52.49,29400.0,49.9017,49.9491,49.693,49.7973,29400.0
2007-08-01 10:00:00,52.52,52.82,52.42,52.55,36900.0,49.8258,50.1104,49.7309,49.8543,36900.0
2007-08-01 10:05:00,52.56,52.63,52.38,52.56,31200.0,49.8637,49.9302,49.693,49.8637,31200.0
2007-08-01 10:10:00,52.62,52.95,52.56,52.95,42400.0,49.9207,50.2337,49.8637,50.2337,42400.0
2007-08-01 10:15:00,52.96,52.97,52.83,52.84,46800.0,50.2432,50.2527,50.1199,50.1294,46800.0
2007-08-01 10:20:00,52.85,52.9,52.7,52.79,78500.0,50.1389,50.1863,49.9966,50.0819,78500.0
2007-08-01 10:25:00,52.82,52.85,52.53,52.62,35300.0,50.1104,50.1389,49.8353,49.9207,35300.0
2007-08-01 10:30:00,52.67,52.68,52.48,52.64,35500.0,49.9681,49.9776,49.7878,49.9396,35500.0
2007-08-01 10:35:00,52.64,52.72,52.55,52.58,31300.0,49.9396,50.0155,49.8543,49.8827,31300.0
2007-08-01 10:40:00,52.62,52.72,52.58,52.65,33000.0,49.9207,50.0155,49.8827,49.9491,33000.0
2007-08-01 10:45:00,52.66,52.66,52.51,52.61,32200.0,49.9586,49.9586,49.8163,49.9112,32200.0
2007-08-01 10:50:00,52.61,52.65,52.45,52.5,38300.0,49.9112,49.9491,49.7594,49.8068,38300.0
2007-08-01 10:55:00,52.5,52.52,52.4,52.43,26200.0,49.8068,49.8258,49.712,49.7404,26200.0
2007-08-01 11:00:00,52.42,52.42,52.33,52.36,12300.0,49.7309,49.7309,49.6455,49.674,12300.0
2007-08-01 11:05:00,52.37,52.52,52.36,52.4,26700.0,49.6835,49.8258,49.674,49.712,26700.0
2007-08-01 11:10:00,52.42,52.56,52.4,52.5,24200.0,49.7309,49.8637,49.712,49.8068,24200.0
2007-08-01 11:15:00,52.49,52.57,52.44,52.56,22900.0,49.7973,49.8732,49.7499,49.8637,22900.0
2007-08-01 11:20:00,52.54,52.55,52.41,52.42,25400.0,49.8448,49.8543,49.7214,49.7309,25400.0
2007-08-01 11:25:00,52.39,52.55,52.39,52.51,39000.0,49.7025,49.8543,49.7025,49.8163,39000.0
2007-08-01 11:30:00,52.5,52.68,52.47,52.6,24900.0,49.8068,49.9776,49.7784,49.9017,24900.0
2007-08-01 11:35:00,52.61,52.73,52.55,52.69,29600.0,49.9112,50.025,49.8543,49.9871,29600.0
2007-08-01 11:40:00,52.73,52.73,52.65,52.69,21800.0,50.025,50.025,49.9491,49.9871,21800.0
2007-08-01 11:45:00,52.69,52.71,52.61,52.61,21000.0,49.9871,50.006,49.9112,49.9112,21000.0
2007-08-01 11:50:00,52.62,52.65,52.59,52.63,29300.0,49.9207,49.9491,49.8922,49.9302,29300.0
2007-08-01 11:55:00,52.62,52.75,52.61,52.69,38100.0,49.9207,50.044,49.9112,49.9871,38100.0
2007-08-01 12:00:00,52.69,52.7,52.55,52.55,24100.0,49.9871,49.9966,49.8543,49.8543,24100.0
2007-08-01 12:05:00,52.54,52.67,52.52,52.61,35600.0,49.8448,49.9681,49.8258,49.9112,35600.0
2007-08-01 12:10:00,52.62,52.71,52.57,52.61,26500.0,49.9207,50.006,49.8732,49.9112,26500.0
2007-08-01 12:15:00,52.62,52.67,52.59,52.59,34200.0,49.9207,49.9681,49.8922,49.8922,34200.0
2007-08-01 12:20:00,52.61,52.64,52.55,52.61,12400.0,49.9112,49.9396,49.8543,49.9112,12400.0
2007-08-01 12:25:00,52.58,52.61,52.57,52.59,24900.0,49.8827,49.9112,49.8732,49.8922,24900.0
2007-08-01 12:30:00,52.62,52.66,52.56,52.62,24000.0,49.9207,49.9586,49.8637,49.9207,24000.0
2007-08-01 12:35:00,52.62,52.68,52.61,52.68,14400.0,49.9207,49.9776,49.9112,49.9776,14400.0
2007-08-01 12:40:00,52.67,52.67,52.61,52.64,10000.0,49.9681,49.9681,49.9112,49.9396,10000.0
2007-08-01 12:45:00,52.63,52.8,52.63,52.77,11700.0,49.9302,50.0914,49.9302,50.063,11700.0
2007-08-01 12:50:00,52.79,52.8,52.67,52.72,16900.0,50.0819,50.0914,49.9681,50.0155,16900.0
2007-08-01 12:55:00,52.72,52.75,52.72,52.74,10000.0,50.0155,50.044,50.0155,50.0345,10000.0
2007-08-01 13:00:00,52.73,52.73,52.59,52.59,14600.0,50.025,50.025,49.8922,49.8922,14600.0
2007-08-01 13:05:00,52.6,52.6,52.52,52.54,30900.0,49.9017,49.9017,49.8258,49.8448,30900.0
2007-08-01 13:10:00,52.54,52.54,52.5,52.5,11200.0,49.8448,49.8448,49.8068,49.8068,11200.0
2007-08-01 13:15:00,52.5,52.57,52.48,52.5,41200.0,49.8068,49.8732,49.7878,49.8068,41200.0
2007-08-01 13:20:00,52.5,52.54,52.35,52.38,24400.0,49.8068,49.8448,49.6645,49.693,24400.0
2007-08-01 13:25:00,52.41,52.47,52.34,52.42,16200.0,49.7214,49.7784,49.655,49.7309,16200.0
2007-08-01 13:30:00,52.44,52.53,52.42,52.5,15300.0,49.7499,49.8353,49.7309,49.8068,15300.0
2007-08-01 13:35:00,52.5,52.5,52.45,52.48,16200.0,49.8068,49.8068,49.7594,49.7878,16200.0
2007-08-01 13:40:00,52.48,52.6,52.48,52.5,21000.0,49.7878,49.9017,49.7878,49.8068,21000.0
2007-08-01 13:45:00,52.5,52.51,52.42,52.51,20300.0,49.8068,49.8163,49.7309,49.8163,20300.0
2007-08-01 13:50:00,52.5,52.62,52.48,52.61,27300.0,49.8068,49.9207,49.7878,49.9112,27300.0
2007-08-01 13:55:00,52.6,52.62,52.54,52.57,15000.0,49.9017,49.9207,49.8448,49.8732,15000.0
2007-08-01 14:00:00,52.54,52.57,52.49,52.57,18000.0,49.8448,49.8732,49.7973,49.8732,18000.0
2007-08-01 14:05:00,52.58,52.64,52.48,52.51,56500.0,49.8827,49.9396,49.7878,49.8163,56500.0
2007-08-01 14:10:00,52.51,52.54,52.4,52.44,16700.0,49.8163,49.8448,49.712,49.7499,16700.0
2007-08-01 14:15:00,52.44,52.45,52.28,52.35,16900.0,49.7499,49.7594,49.5981,49.6645,16900.0
2007-08-01 14:20:00,52.35,52.44,52.35,52.41,13700.0,49.6645,49.7499,49.6645,49.7214,13700.0
2007-08-01 14:25:00,52.41,52.5,52.4,52.46,15900.0,49.7214,49.8068,49.712,49.7689,15900.0
2007-08-01 14:30:00,52.45,52.55,52.42,52.49,22500.0,49.7594,49.8543,49.7309,49.7973,22500.0
2007-08-01 14:35:00,52.47,52.53,52.39,52.43,15600.0,49.7784,49.8353,49.7025,49.7404,15600.0
2007-08-01 14:40:00,52.42,52.48,52.29,52.29,23000.0,49.7309,49.7878,49.6076,49.6076,23000.0
2007-08-01 14:45:00,52.29,52.4,52.28,52.35,19600.0,49.6076,49.712,49.5981,49.6645,19600.0
2007-08-01 14:50:00,52.35,52.4,52.29,52.3,20500.0,49.6645,49.712,49.6076,49.6171,20500.0
2007-08-01 14:55:00,52.3,52.32,52.06,52.18,29300.0,49.6171,49.6361,49.3894,49.5032,29300.0
2007-08-01 15:00:00,52.18,52.27,52.15,52.2,31500.0,49.5032,49.5886,49.4748,49.5222,31500.0
2007-08-01 15:05:00,52.2,52.2,51.98,52.03,34000.0,49.5222,49.5222,49.3135,49.3609,34000.0
2007-08-01 15:10:00,52.06,52.14,51.97,52.04,64700.0,49.3894,49.4653,49.304,49.3704,64700.0
2007-08-01 15:15:00,52.05,52.1,51.98,52.02,44900.0,49.3799,49.4273,49.3135,49.3514,44900.0
2007-08-01 15:20:00,52.02,52.06,51.95,51.98,31700.0,49.3514,49.3894,49.285,49.3135,31700.0
2007-08-01 15:25:00,51.98,52.11,51.94,52.06,65300.0,49.3135,49.4368,49.2755,49.3894,65300.0
2007-08-01 15:30:00,52.06,52.24,52.0,52.1,73000.0,49.3894,49.5602,49.3325,49.4273,73000.0
2007-08-01 15:35:00,52.09,52.31,52.06,52.29,67100.0,49.4179,49.6266,49.3894,49.6076,67100.0
2007-08-01 15:40:00,52.33,52.61,52.26,52.58,48800.0,49.6455,49.9112,49.5791,49.8827,48800.0
2007-08-01 15:45:00,52.57,52.66,52.47,52.66,39800.0,49.8732,49.9586,49.7784,49.9586,39800.0
2007-08-01 15:50:00,52.68,52.97,52.62,52.97,73100.0,49.9776,50.2527,49.9207,50.2527,73100.0
2007-08-01 15:55:00,52.95,53.17,52.92,53.03,104300.0,50.2337,50.4425,50.2053,50.3096,104300.0
2007-08-02 09:30:00,53.54,53.54,53.22,53.38,26500.0,50.7935,50.7935,50.4899,50.6417,26500.0
2007-08-02 09:35:00,53.35,53.43,53.07,53.08,26600.0,50.6132,50.6891,50.3476,50.3571,26600.0
2007-08-02 09:40:00,53.08,53.11,52.75,52.75,37800.0,50.3571,50.3855,50.044,50.044,37800.0
2007-08-02 09:45:00,52.73,52.9,52.66,52.83,30900.0,50.025,50.1863,49.9586,50.1199,30900.0
2007-08-02 09:50:00,52.84,52.92,52.83,52.87,19500.0,50.1294,50.2053,50.1199,50.1578,19500.0
2007-08-02 09:55:00,52.86,52.88,52.75,52.77,13800.0,50.1484,50.1673,50.044,50.063,13800.0
2007-08-02 10:00:00,52.77,52.77,52.58,52.64,19400.0,50.063,50.063,49.8827,49.9396,19400.0
2007-08-02 10:05:00,52.62,52.64,52.55,52.62,17400.0,49.9207,49.9396,49.8543,49.9207,17400.0
2007-08-02 10:10:00,52.62,52.75,52.6,52.75,12800.0,49.9207,50.044,49.9017,50.044,12800.0
2007-08-02 10:15:00,52.74,52.82,52.74,52.79,19600.0,50.0345,50.1104,50.0345,50.0819,19600.0
2007-08-02 10:20:00,52.8,52.9,52.77,52.88,17400.0,50.0914,50.1863,50.063,50.1673,17400.0
2007-08-02 10:25:00,52.87,52.9,52.8,52.8,17700.0,50.1578,50.1863,50.0914,50.0914,17700.0
2007-08-02 10:30:00,52.82,53.04,52.8,53.0,23300.0,50.1104,50.3191,50.0914,50.2812,23300.0
2007-08-02 10:35:00,52.96,53.05,52.91,52.94,25700.0,50.2432,50.3286,50.1958,50.2242,25700.0
2007-08-02 10:40:00,52.94,52.99,52.88,52.97,25200.0,50.2242,50.2717,50.1673,50.2527,25200.0
2007-08-02 10:45:00,52.96,52.97,52.85,52.87,14400.0,50.2432,50.2527,50.1389,50.1578,14400.0
2007-08-02 10:50:00,52.88,52.9,52.7,52.77,27600.0,50.1673,50.1863,49.9966,50.063,27600.0
2007-08-02 10:55:00,52.74,52.75,52.63,52.67,16100.0,50.0345,50.044,49.9302,49.9681,16100.0
2007-08-02 11:00:00,52.67,52.68,52.51,52.51,36200.0,49.9681,49.9776,49.8163,49.8163,36200.0
2007-08-02 11:05:00,52.52,52.54,52.43,52.43,29700.0,49.8258,49.8448,49.7404,49.7404,29700.0
2007-08-02 11:10:00,52.43,52.5,52.4,52.49,22100.0,49.7404,49.8068,49.712,49.7973,22100.0
2007-08-02 11:15:00,52.5,52.57,52.46,52.56,17200.0,49.8068,49.8732,49.7689,49.8637,17200.0
2007-08-02 11:20:00,52.57,52.73,52.55,52.68,23300.0,49.8732,50.025,49.8543,49.9776,23300.0
2007-08-02 11:25:00,52.68,52.79,52.65,52.77,20800.0,49.9776,50.0819,49.9491,50.063,20800.0
2007-08-02 11:30:00,52.79,52.85,52.75,52.81,35400.0,50.0819,50.1389,50.044,50.1009,35400.0
2007-08-02 11:35:00,52.81,52.85,52.78,52.82,23500.0,50.1009,50.1389,50.0725,50.1104,23500.0
2007-08-02 11:40:00,52.82,52.84,52.8,52.82,45100.0,50.1104,50.1294,50.0914,50.1104,45100.0
2007-08-02 11:45:00,52.8,52.84,52.78,52.82,16000.0,50.0914,50.1294,50.0725,50.1104,16000.0
2007-08-02 11:50:00,52.82,52.94,52.82,52.92,14200.0,50.1104,50.2242,50.1104,50.2053,14200.0
2007-08-02 11:55:00,52.94,53.04,52.92,53.02,61200.0,50.2242,50.3191,50.2053,50.3001,61200.0
2007-08-02 12:00:00,53.02,53.04,52.97,52.99,48500.0,50.3001,50.3191,50.2527,50.2717,48500.0
2007-08-02 12:05:00,52.99,52.99,52.92,52.96,29900.0,50.2717,50.2717,50.2053,50.2432,29900.0
2007-08-02 12:10:00,52.97,52.97,52.9,52.97,28600.0,50.2527,50.2527,50.1863,50.2527,28600.0
2007-08-02 12:15:00,52.95,53.0,52.9,52.92,21500.0,50.2337,50.2812,50.1863,50.2053,21500.0
2007-08-02 12:20:00,52.93,53.04,52.93,53.04,6800.0,50.2148,50.3191,50.2148,50.3191,6800.0
2007-08-02 12:25:00,53.05,53.05,52.97,52.99,7300.0,50.3286,50.3286,50.2527,50.2717,7300.0
2007-08-02 12:30:00,52.99,52.99,52.93,52.99,12500.0,50.2717,50.2717,50.2148,50.2717,12500.0
2007-08-02 12:35:00,52.98,53.01,52.94,53.01,9100.0,50.2622,50.2907,50.2242,50.2907,9100.0
2007-08-02 12:40:00,53.02,53.02,52.96,52.97,15600.0,50.3001,50.3001,50.2432,50.2527,15600.0
2007-08-02 12:45:00,52.97,53.0,52.96,53.0,17800.0,50.2527,50.2812,50.2432,50.2812,17800.0
2007-08-02 12:50:00,52.99,52.99,52.94,52.96,9200.0,50.2717,50.2717,50.2242,50.2432,9200.0
2007-08-02 12:55:00,52.96,52.97,52.9,52.9,11500.0,50.2432,50.2527,50.1863,50.1863,11500.0
2007-08-02 13:00:00,52.91,52.94,52.89,52.9,13600.0,50.1958,50.2242,50.1768,50.1863,13600.0
2007-08-02 13:05:00,52.91,52.92,52.84,52.9,25600.0,50.1958,50.2053,50.1294,50.1863,25600.0
2007-08-02 13:10:00,52.92,52.98,52.87,52.91,13900.0,50.2053,50.2622,50.1578,50.1958,13900.0
2007-08-02 13:15:00,52.91,53.0,52.85,52.99,18200.0,50.1958,50.2812,50.1389,50.2717,18200.0
2007-08-02 13:20:00,52.99,52.99,52.9,52.96,19700.0,50.2717,50.2717,50.1863,50.2432,19700.0
2007-08-02 13:25:00,52.96,53.0,52.91,52.96,17100.0,50.2432,50.2812,50.1958,50.2432,17100.0
2007-08-02 13:30:00,52.97,53.1,52.95,53.07,46700.0,50.2527,50.376,50.2337,50.3476,46700.0
2007-08-02 13:35:00,53.07,53.12,53.01,53.01,17300.0,50.3476,50.395,50.2907,50.2907,17300.0
2007-08-02 13:40:00,53.02,53.07,52.96,53.05,11700.0,50.3001,50.3476,50.2432,50.3286,11700.0
2007-08-02 13:45:00,53.04,53.05,52.93,52.95,23300.0,50.3191,50.3286,50.2148,50.2337,23300.0
2007-08-02 13:50:00,52.97,53.11,52.95,53.07,18100.0,50.2527,50.3855,50.2337,50.3476,18100.0
2007-08-02 13:55:00,53.09,53.09,53.0,53.0,16200.0,50.3666,50.3666,50.2812,50.2812,16200.0
2007-08-02 14:00:00,53.02,53.14,53.01,53.12,21900.0,50.3001,50.414,50.2907,50.395,21900.0
2007-08-02 14:05:00,53.14,53.14,53.05,53.08,18400.0,50.414,50.414,50.3286,50.3571,18400.0
2007-08-02 14:10:00,53.09,53.12,53.02,53.12,18600.0,50.3666,50.395,50.3001,50.395,18600.0
2007-08-02 14:15:00,53.12,53.12,53.03,53.06,17800.0,50.395,50.395,50.3096,50.3381,17800.0
2007-08-02 14:20:00,53.07,53.09,53.02,53.02,10400.0,50.3476,50.3666,50.3001,50.3001,10400.0
2007-08-02 14:25:00,53.01,53.03,52.98,53.01,66900.0,50.2907,50.3096,50.2622,50.2907,66900.0
2007-08-02 14:30:00,53.02,53.09,52.99,53.0,59600.0,50.3001,50.3666,50.2717,50.2812,59600.0
2007-08-02 14:35:00,53.0,53.04,52.95,52.97,30400.0,50.2812,50.3191,50.2337,50.2527,30400.0
2007-08-02 14:40:00,52.97,53.01,52.94,52.95,31500.0,50.2527,50.2907,50.2242,50.2337,31500.0
2007-08-02 14:45:00,52.95,53.0,52.91,53.0,28500.0,50.2337,50.2812,50.1958,50.2812,28500.0
2007-08-02 14:50:00,53.0,53.0,52.94,52.94,34400.0,50.2812,50.2812,50.2242,50.2242,34400.0
2007-08-02 14:55:00,52.96,53.0,52.94,52.95,30000.0,50.2432,50.2812,50.2242,50.2337,30000.0
2007-08-02 15:00:00,52.97,53.03,52.94,52.97,61000.0,50.2527,50.3096,50.2242,50.2527,61000.0
2007-08-02 15:05:00,52.97,53.0,52.91,53.0,46200.0,50.2527,50.2812,50.1958,50.2812,46200.0
2007-08-02 15:10:00,53.0,53.02,52.94,52.99,44700.0,50.2812,50.3001,50.2242,50.2717,44700.0
2007-08-02 15:15:00,52.98,53.02,52.94,52.95,20300.0,50.2622,50.3001,50.2242,50.2337,20300.0
2007-08-02 15:20:00,52.96,53.03,52.96,53.0,41500.0,50.2432,50.3096,50.2432,50.2812,41500.0
2007-08-02 15:25:00,52.98,53.31,52.98,53.29,86900.0,50.2622,50.5753,50.2622,50.5563,86900.0
2007-08-02 15:30:00,53.29,53.38,53.24,53.3,103000.0,50.5563,50.6417,50.5089,50.5658,103000.0
2007-08-02 15:35:00,53.3,53.35,53.26,53.31,56200.0,50.5658,50.6132,50.5278,50.5753,56200.0
2007-08-02 15:40:00,53.32,53.35,53.18,53.18,36800.0,50.5848,50.6132,50.4519,50.4519,36800.0
2007-08-02 15:45:00,53.18,53.25,53.07,53.1,63100.0,50.4519,50.5183,50.3476,50.376,63100.0
2007-08-02 15:50:00,53.1,53.14,53.06,53.06,62800.0,50.376,50.414,50.3381,50.3381,62800.0
2007-08-02 15:55:00,53.06,53.12,53.03,53.11,51400.0,50.3381,50.395,50.3096,50.3855,51400.0
2007-08-03 09:35:00,53.37,53.83,53.37,53.69,54400.0,50.6322,51.0686,50.6322,50.9358,54400.0
2007-08-03 09:40:00,53.69,53.92,53.42,53.42,23100.0,50.9358,51.154,50.6796,50.6796,23100.0
2007-08-03 09:45:00,53.42,53.47,53.36,53.4,29200.0,50.6796,50.7271,50.6227,50.6607,29200.0
2007-08-03 09:50:00,53.42,53.46,53.38,53.45,17900.0,50.6796,50.7176,50.6417,50.7081,17900.0
2007-08-03 09:55:00,53.44,53.6,53.4,53.56,24600.0,50.6986,50.8504,50.6607,50.8124,24600.0
2007-08-03 10:00:00,53.55,53.56,53.26,53.29,42900.0,50.803,50.8124,50.5278,50.5563,42900.0
2007-08-03 10:05:00,53.28,53.39,53.1,53.39,24300.0,50.5468,50.6512,50.376,50.6512,24300.0
2007-08-03 10:10:00,53.35,53.49,53.35,53.46,17800.0,50.6132,50.746,50.6132,50.7176,17800.0
2007-08-03 10:15:00,53.46,53.62,53.44,53.6,21500.0,50.7176,50.8694,50.6986,50.8504,21500.0
2007-08-03 10:20:00,53.62,53.74,53.56,53.73,25400.0,50.8694,50.9832,50.8124,50.9737,25400.0
2007-08-03 10:25:00,53.71,53.79,53.67,53.74,18600.0,50.9547,51.0306,50.9168,50.9832,18600.0
2007-08-03 10:30:00,53.75,53.84,53.57,53.57,33300.0,50.9927,51.0781,50.8219,50.8219,33300.0
2007-08-03 10:35:00,53.57,53.73,53.48,53.65,27400.0,50.8219,50.9737,50.7365,50.8978,27400.0
2007-08-03 10:40:00,53.64,53.73,53.6,53.65,17800.0,50.8883,50.9737,50.8504,50.8978,17800.0
2007-08-03 10:45:00,53.62,53.76,53.62,53.73,13900.0,50.8694,51.0022,50.8694,50.9737,13900.0
2007-08-03 10:50:00,53.73,53.84,53.71,53.82,19700.0,50.9737,51.0781,50.9547,51.0591,19700.0
2007-08-03 10:55:00,53.8,53.89,53.78,53.79,20200.0,51.0401,51.1255,51.0212,51.0306,20200.0
2007-08-03 11:00:00,53.82,53.84,53.76,53.82,36700.0,51.0591,51.0781,51.0022,51.0591,36700.0
2007-08-03 11:05:00,53.82,53.89,53.75,53.8,19900.0,51.0591,51.1255,50.9927,51.0401,19900.0
2007-08-03 11:10:00,53.78,53.92,53.75,53.83,28300.0,51.0212,51.154,50.9927,51.0686,28300.0
2007-08-03 11:15:00,53.8,53.81,53.66,53.69,24900.0,51.0401,51.0496,50.9073,50.9358,24900.0
2007-08-03 11:20:00,53.69,53.72,53.61,53.61,14900.0,50.9358,50.9642,50.8599,50.8599,14900.0
2007-08-03 11:25:00,53.6,53.73,53.55,53.68,21900.0,50.8504,50.9737,50.803,50.9263,21900.0
2007-08-03 11:30:00,53.67,53.68,53.48,53.53,27600.0,50.9168,50.9263,50.7365,50.784,27600.0
2007-08-03 11:35:00,53.53,53.61,53.5,53.57,20100.0,50.784,50.8599,50.7555,50.8219,20100.0
2007-08-03 11:40:00,53.57,53.69,53.57,53.67,20500.0,50.8219,50.9358,50.8219,50.9168,20500.0
2007-08-03 11:45:00,53.68,53.84,53.67,53.81,18200.0,50.9263,51.0781,50.9168,51.0496,18200.0
2007-08-03 11:50:00,53.8,53.85,53.78,53.81,38700.0,51.0401,51.0876,51.0212,51.0496,38700.0
2007-08-03 11:55:00,53.81,53.9,53.79,53.89,27200.0,51.0496,51.135,51.0306,51.1255,27200.0
2007-08-03 12:00:00,53.89,53.92,53.79,53.8,84500.0,51.1255,51.154,51.0306,51.0401,84500.0
2007-08-03 12:05:00,53.82,53.82,53.7,53.8,15700.0,51.0591,51.0591,50.9453,51.0401,15700.0
2007-08-03 12:10:00,53.81,53.94,53.8,53.94,36600.0,51.0496,51.173,51.0401,51.173,36600.0
2007-08-03 12:15:00,53.93,54.0,53.89,53.89,33200.0,51.1635,51.2299,51.1255,51.1255,33200.0
2007-08-03 12:20:00,53.89,53.9,53.73,53.73,21500.0,51.1255,51.135,50.9737,50.9737,21500.0
2007-08-03 12:25:00,53.74,53.74,53.69,53.71,11600.0,50.9832,50.9832,50.9358,50.9547,11600.0
2007-08-03 12:30:00,53.73,53.83,53.72,53.79,9600.0,50.9737,51.0686,50.9642,51.0306,9600.0
2007-08-03 12:35:00,53.8,53.83,53.78,53.81,31200.0,51.0401,51.0686,51.0212,51.0496,31200.0
2007-08-03 12:40:00,53.81,53.81,53.74,53.75,16900.0,51.0496,51.0496,50.9832,50.9927,16900.0
2007-08-03 12:45:00,53.74,53.74,53.56,53.58,28000.0,50.9832,50.9832,50.8124,50.8314,28000.0
2007-08-03 12:50:00,53.58,53.63,53.54,53.54,21600.0,50.8314,50.8789,50.7935,50.7935,21600.0
2007-08-03 12:55:00,53.54,53.57,53.49,53.54,15500.0,50.7935,50.8219,50.746,50.7935,15500.0
2007-08-03 13:00:00,53.52,53.53,53.49,53.49,17500.0,50.7745,50.784,50.746,50.746,17500.0
2007-08-03 13:05:00,53.49,53.6,53.49,53.6,20900.0,50.746,50.8504,50.746,50.8504,20900.0
2007-08-03 13:10:00,53.59,53.64,53.58,53.62,21000.0,50.8409,50.8883,50.8314,50.8694,21000.0
2007-08-03 13:15:00,53.63,53.76,53.63,53.71,20800.0,50.8789,51.0022,50.8789,50.9547,20800.0
2007-08-03 13:20:00,53.73,53.81,53.73,53.81,9300.0,50.9737,51.0496,50.9737,51.0496,9300.0
2007-08-03 13:25:00,53.79,53.85,53.79,53.8,20000.0,51.0306,51.0876,51.0306,51.0401,20000.0
2007-08-03 13:30:00,53.8,53.82,53.74,53.75,28400.0,51.0401,51.0591,50.9832,50.9927,28400.0
2007-08-03 13:35:00,53.75,53.75,53.7,53.75,18800.0,50.9927,50.9927,50.9453,50.9927,18800.0
2007-08-03 13:40:00,53.74,53.8,53.73,53.78,16300.0,50.9832,51.0401,50.9737,51.0212,16300.0
2007-08-03 13:45:00,53.78,53.79,53.74,53.76,11600.0,51.0212,51.0306,50.9832,51.0022,11600.0
2007-08-03 13:50:00,53.78,53.82,53.78,53.79,19600.0,51.0212,51.0591,51.0212,51.0306,19600.0
2007-08-03 13:55:00,53.8,53.92,53.8,53.87,40000.0,51.0401,51.154,51.0401,51.1065,40000.0
2007-08-03 14:00:00,53.85,53.99,53.85,53.9,82300.0,51.0876,51.2204,51.0876,51.135,82300.0
2007-08-03 14:05:00,53.89,53.9,53.77,53.78,29500.0,51.1255,51.135,51.0117,51.0212,29500.0
2007-08-03 14:10:00,53.79,53.83,53.63,53.65,30900.0,51.0306,51.0686,50.8789,50.8978,30900.0
2007-08-03 14:15:00,53.66,53.69,53.49,53.56,51700.0,50.9073,50.9358,50.746,50.8124,51700.0
2007-08-03 14:20:00,53.57,53.57,53.43,53.46,34600.0,50.8219,50.8219,50.6891,50.7176,34600.0
2007-08-03 14:25:00,53.46,53.47,53.26,53.26,31900.0,50.7176,50.7271,50.5278,50.5278,31900.0
2007-08-03 14:30:00,53.26,53.42,53.25,53.34,37400.0,50.5278,50.6796,50.5183,50.6037,37400.0
2007-08-03 14:35:00,53.34,53.46,53.34,53.37,25300.0,50.6037,50.7176,50.6037,50.6322,25300.0
2007-08-03 14:40:00,53.37,53.43,53.36,53.38,23500.0,50.6322,50.6891,50.6227,50.6417,23500.0
2007-08-03 14:45:00,53.39,53.47,53.34,53.37,30300.0,50.6512,50.7271,50.6037,50.6322,30300.0
2007-08-03 14:50:00,53.35,53.44,53.3,53.32,103300.0,50.6132,50.6986,50.5658,50.5848,103300.0
2007-08-03 14:55:00,53.31,53.35,53.27,53.27,26400.0,50.5753,50.6132,50.5373,50.5373,26400.0
2007-08-03 15:00:00,53.29,53.34,53.14,53.16,69400.0,50.5563,50.6037,50.414,50.433,69400.0
2007-08-03 15:05:00,53.19,53.24,53.12,53.13,61200.0,50.4614,50.5089,50.395,50.4045,61200.0
2007-08-03 15:10:00,53.12,53.2,53.11,53.2,81400.0,50.395,50.4709,50.3855,50.4709,81400.0
2007-08-03 15:15:00,53.2,53.23,53.07,53.2,34600.0,50.4709,50.4994,50.3476,50.4709,34600.0
2007-08-03 15:20:00,53.19,53.24,53.07,53.1,50000.0,50.4614,50.5089,50.3476,50.376,50000.0
2007-08-03 15:25:00,53.11,53.18,52.89,52.9,58700.0,50.3855,50.4519,50.1768,50.1863,58700.0
2007-08-03 15:30:00,52.89,52.97,52.78,52.97,88200.0,50.1768,50.2527,50.0725,50.2527,88200.0
2007-08-03 15:35:00,52.98,53.0,52.81,52.81,27100.0,50.2622,50.2812,50.1009,50.1009,27100.0
2007-08-03 15:40:00,52.81,52.88,52.68,52.85,59100.0,50.1009,50.1673,49.9776,50.1389,59100.0
2007-08-03 15:45:00,52.84,52.85,52.64,52.67,51600.0,50.1294,50.1389,49.9396,49.9681,51600.0
2007-08-03 15:50:00,52.67,52.69,52.5,52.59,44900.0,49.9681,49.9871,49.8068,49.8922,44900.0
2007-08-03 15:55:00,52.59,52.66,52.27,52.4,101200.0,49.8922,49.9586,49.5886,49.712,101200.0
2007-08-06 09:30:00,55.0,55.0,52.57,52.57,200.0,52.1786,52.1786,49.8732,49.8732,200.0
2007-08-06 09:35:00,52.88,53.32,52.1,53.2,50100.0,50.1673,50.5848,49.4273,50.4709,50100.0
2007-08-06 09:40:00,53.18,53.22,52.76,52.93,39100.0,50.4519,50.4899,50.0535,50.2148,39100.0
2007-08-06 09:45:00,52.94,53.02,52.89,52.97,20100.0,50.2242,50.3001,50.1768,50.2527,20100.0
2007-08-06 09:50:00,52.96,52.96,52.69,52.93,46100.0,50.2432,50.2432,49.9871,50.2148,46100.0
2007-08-06 09:55:00,52.94,53.29,52.94,53.29,37100.0,50.2242,50.5563,50.2242,50.5563,37100.0
2007-08-06 10:00:00,53.34,53.41,53.13,53.2,52600.0,50.6037,50.6701,50.4045,50.4709,52600.0
2007-08-06 10:05:00,53.2,53.25,52.97,52.98,40600.0,50.4709,50.5183,50.2527,50.2622,40600.0
2007-08-06 10:10:00,52.97,53.05,52.88,53.0,21800.0,50.2527,50.3286,50.1673,50.2812,21800.0
2007-08-06 10:15:00,53.01,53.1,52.91,52.91,29700.0,50.2907,50.376,50.1958,50.1958,29700.0
2007-08-06 10:20:00,52.9,53.05,52.85,52.9,45900.0,50.1863,50.3286,50.1389,50.1863,45900.0
2007-08-06 10:25:00,52.92,52.96,52.83,52.93,19900.0,50.2053,50.2432,50.1199,50.2148,19900.0
2007-08-06 10:30:00,52.91,53.04,52.86,52.89,27200.0,50.1958,50.3191,50.1484,50.1768,27200.0
2007-08-06 10:35:00,52.9,53.11,52.89,53.07,23300.0,50.1863,50.3855,50.1768,50.3476,23300.0
2007-08-06 10:40:00,53.07,53.1,52.86,53.09,18300.0,50.3476,50.376,50.1484,50.3666,18300.0
2007-08-06 10:45:00,53.09,53.2,53.05,53.19,123100.0,50.3666,50.4709,50.3286,50.4614,123100.0
2007-08-06 10:50:00,53.17,53.19,52.99,53.11,29600.0,50.4425,50.4614,50.2717,50.3855,29600.0
2007-08-06 10:55:00,53.1,53.17,53.07,53.13,15800.0,50.376,50.4425,50.3476,50.4045,15800.0
2007-08-06 11:00:00,53.1,53.16,53.07,53.15,72500.0,50.376,50.433,50.3476,50.4235,72500.0
2007-08-06 11:05:00,53.15,53.19,53.12,53.18,21900.0,50.4235,50.4614,50.395,50.4519,21900.0
2007-08-06 11:10:00,53.19,53.21,53.14,53.14,27500.0,50.4614,50.4804,50.414,50.414,27500.0
2007-08-06 11:15:00,53.16,53.25,53.16,53.21,32800.0,50.433,50.5183,50.433,50.4804,32800.0
2007-08-06 11:20:00,53.22,53.24,53.15,53.18,29600.0,50.4899,50.5089,50.4235,50.4519,29600.0
2007-08-06 11:25:00,53.16,53.17,53.08,53.09,15300.0,50.433,50.4425,50.3571,50.3666,15300.0
2007-08-06 11:30:00,53.09,53.1,52.85,52.87,42700.0,50.3666,50.376,50.1389,50.1578,42700.0
2007-08-06 11:35:00,52.87,52.87,52.77,52.8,17400.0,50.1578,50.1578,50.063,50.0914,17400.0
2007-08-06 11:40:00,52.8,52.81,52.74,52.79,13200.0,50.0914,50.1009,50.0345,50.0819,13200.0
2007-08-06 11:45:00,52.8,52.89,52.77,52.89,25300.0,50.0914,50.1768,50.063,50.1768,25300.0
2007-08-06 11:50:00,52.89,52.92,52.83,52.86,23400.0,50.1768,50.2053,50.1199,50.1484,23400.0
2007-08-06 11:55:00,52.84,52.95,52.84,52.85,19300.0,50.1294,50.2337,50.1294,50.1389,19300.0
2007-08-06 12:00:00,52.85,52.86,52.79,52.81,19100.0,50.1389,50.1484,50.0819,50.1009,19100.0
2007-08-06 12:05:00,52.82,52.88,52.77,52.8,19000.0,50.1104,50.1673,50.063,50.0914,19000.0
2007-08-06 12:10:00,52.8,52.81,52.72,52.77,27300.0,50.0914,50.1009,50.0155,50.063,27300.0
2007-08-06 12:15:00,52.75,52.78,52.66,52.66,20200.0,50.044,50.0725,49.9586,49.9586,20200.0
2007-08-06 12:20:00,52.68,52.71,52.67,52.68,5300.0,49.9776,50.006,49.9681,49.9776,5300.0
2007-08-06 12:25:00,52.7,52.76,52.7,52.75,17800.0,49.9966,50.0535,49.9966,50.044,17800.0
2007-08-06 12:30:00,52.76,52.77,52.69,52.71,23600.0,50.0535,50.063,49.9871,50.006,23600.0
2007-08-06 12:35:00,52.71,52.81,52.71,52.78,23200.0,50.006,50.1009,50.006,50.0725,23200.0
2007-08-06 12:40:00,52.8,52.8,52.65,52.74,28500.0,50.0914,50.0914,49.9491,50.0345,28500.0
2007-08-06 12:45:00,52.73,52.74,52.68,52.68,18000.0,50.025,50.0345,49.9776,49.9776,18000.0
2007-08-06 12:50:00,52.71,52.78,52.7,52.73,18300.0,50.006,50.0725,49.9966,50.025,18300.0
2007-08-06 12:55:00,52.72,52.74,52.69,52.71,6500.0,50.0155,50.0345,49.9871,50.006,6500.0
2007-08-06 13:00:00,52.69,52.72,52.67,52.67,13000.0,49.9871,50.0155,49.9681,49.9681,13000.0
2007-08-06 13:05:00,52.67,52.7,52.49,52.51,45600.0,49.9681,49.9966,49.7973,49.8163,45600.0
2007-08-06 13:10:00,52.49,52.54,52.41,52.54,20100.0,49.7973,49.8448,49.7214,49.8448,20100.0
2007-08-06 13:15:00,52.55,52.58,52.49,52.56,21000.0,49.8543,49.8827,49.7973,49.8637,21000.0
2007-08-06 13:20:00,52.58,52.62,52.46,52.59,32300.0,49.8827,49.9207,49.7689,49.8922,32300.0
2007-08-06 13:25:00,52.6,52.62,52.49,52.5,35000.0,49.9017,49.9207,49.7973,49.8068,35000.0
2007-08-06 13:30:00,52.49,52.51,52.3,52.3,50400.0,49.7973,49.8163,49.6171,49.6171,50400.0
2007-08-06 13:35:00,52.32,52.34,52.23,52.24,34800.0,49.6361,49.655,49.5507,49.5602,34800.0
2007-08-06 13:40:00,52.24,52.26,52.1,52.13,44400.0,49.5602,49.5791,49.4273,49.4558,44400.0
2007-08-06 13:45:00,52.11,52.14,52.09,52.12,25100.0,49.4368,49.4653,49.4179,49.4463,25100.0
2007-08-06 13:50:00,52.1,52.24,52.09,52.24,22300.0,49.4273,49.5602,49.4179,49.5602,22300.0
2007-08-06 13:55:00,52.24,52.3,52.22,52.26,24600.0,49.5602,49.6171,49.5412,49.5791,24600.0
2007-08-06 14:00:00,52.25,52.33,52.18,52.23,26300.0,49.5696,49.6455,49.5032,49.5507,26300.0
2007-08-06 14:05:00,52.23,52.35,52.22,52.26,41100.0,49.5507,49.6645,49.5412,49.5791,41100.0
2007-08-06 14:10:00,52.28,52.29,52.22,52.24,24100.0,49.5981,49.6076,49.5412,49.5602,24100.0
2007-08-06 14:15:00,52.23,52.33,52.22,52.33,38900.0,49.5507,49.6455,49.5412,49.6455,38900.0
2007-08-06 14:20:00,52.34,52.38,52.29,52.31,30500.0,49.655,49.693,49.6076,49.6266,30500.0
2007-08-06 14:25:00,52.3,52.31,52.21,52.22,39700.0,49.6171,49.6266,49.5317,49.5412,39700.0
2007-08-06 14:30:00,52.21,52.26,52.13,52.13,39100.0,49.5317,49.5791,49.4558,49.4558,39100.0
2007-08-06 14:35:00,52.15,52.37,52.14,52.35,22900.0,49.4748,49.6835,49.4653,49.6645,22900.0
2007-08-06 14:40:00,52.38,52.38,52.31,52.37,47100.0,49.693,49.693,49.6266,49.6835,47100.0
2007-08-06 14:45:00,52.37,52.42,52.33,52.4,21800.0,49.6835,49.7309,49.6455,49.712,21800.0
2007-08-06 14:50:00,52.39,52.48,52.38,52.42,25800.0,49.7025,49.7878,49.693,49.7309,25800.0
2007-08-06 14:55:00,52.43,52.46,52.35,52.42,28000.0,49.7404,49.7689,49.6645,49.7309,28000.0
2007-08-06 15:00:00,52.45,52.47,52.33,52.36,25900.0,49.7594,49.7784,49.6455,49.674,25900.0
2007-08-06 15:05:00,52.36,52.51,52.34,52.49,48200.0,49.674,49.8163,49.655,49.7973,48200.0
2007-08-06 15:10:00,52.51,52.53,52.44,52.53,15400.0,49.8163,49.8353,49.7499,49.8353,15400.0
2007-08-06 15:15:00,52.56,52.65,52.54,52.62,20400.0,49.8637,49.9491,49.8448,49.9207,20400.0
2007-08-06 15:20:00,52.64,52.64,52.49,52.51,35000.0,49.9396,49.9396,49.7973,49.8163,35000.0
2007-08-06 15:25:00,52.52,52.56,52.51,52.55,26800.0,49.8258,49.8637,49.8163,49.8543,26800.0
2007-08-06 15:30:00,52.56,52.59,52.38,52.4,62500.0,49.8637,49.8922,49.693,49.712,62500.0
2007-08-06 15:35:00,52.38,52.45,52.38,52.42,37000.0,49.693,49.7594,49.693,49.7309,37000.0
2007-08-06 15:40:00,52.42,52.55,52.42,52.5,73300.0,49.7309,49.8543,49.7309,49.8068,73300.0
2007-08-06 15:45:00,52.5,52.85,52.47,52.7,112500.0,49.8068,50.1389,49.7784,49.9966,112500.0
2007-08-06 15:50:00,52.7,52.75,52.65,52.69,69800.0,49.9966,50.044,49.9491,49.9871,69800.0
2007-08-06 15:55:00,52.7,52.8,52.65,52.79,131200.0,49.9966,50.0914,49.9491,50.0819,131200.0
2007-08-07 09:35:00,52.4,52.44,51.82,51.94,58600.0,49.712,49.7499,49.1617,49.2755,58600.0
2007-08-07 09:40:00,51.9,52.21,51.86,52.11,30300.0,49.2376,49.5317,49.1997,49.4368,30300.0
2007-08-07 09:45:00,52.11,52.35,51.99,52.16,33300.0,49.4368,49.6645,49.323,49.4843,33300.0
2007-08-07 09:50:00,52.16,52.22,52.09,52.16,37700.0,49.4843,49.5412,49.4179,49.4843,37700.0
2007-08-07 09:55:00,52.16,52.23,52.07,52.16,54800.0,49.4843,49.5507,49.3989,49.4843,54800.0
2007-08-07 10:00:00,52.16,52.29,52.1,52.21,17500.0,49.4843,49.6076,49.4273,49.5317,17500.0
2007-08-07 10:05:00,52.19,52.37,52.18,52.35,27000.0,49.5127,49.6835,49.5032,49.6645,27000.0
2007-08-07 10:10:00,52.31,52.34,52.19,52.22,15700.0,49.6266,49.655,49.5127,49.5412,15700.0
2007-08-07 10:15:00,52.21,52.27,52.13,52.15,21500.0,49.5317,49.5886,49.4558,49.4748,21500.0
2007-08-07 10:20:00,52.14,52.3,52.14,52.26,29300.0,49.4653,49.6171,49.4653,49.5791,29300.0
2007-08-07 10:25:00,52.27,52.41,52.26,52.38,40700.0,49.5886,49.7214,49.5791,49.693,40700.0
2007-08-07 10:30:00,52.38,52.4,52.35,52.35,49900.0,49.693,49.712,49.6645,49.6645,49900.0
2007-08-07 10:35:00,52.37,52.44,52.35,52.36,15600.0,49.6835,49.7499,49.6645,49.674,15600.0
2007-08-07 10:40:00,52.36,52.45,52.35,52.44,10900.0,49.674,49.7594,49.6645,49.7499,10900.0
2007-08-07 10:45:00,52.44,52.63,52.43,52.63,14300.0,49.7499,49.9302,49.7404,49.9302,14300.0
2007-08-07 10:50:00,52.61,52.8,52.61,52.76,40200.0,49.9112,50.0914,49.9112,50.0535,40200.0
2007-08-07 10:55:00,52.74,52.78,52.72,52.76,19400.0,50.0345,50.0725,50.0155,50.0535,19400.0
2007-08-07 11:00:00,52.77,52.91,52.76,52.83,34500.0,50.063,50.1958,50.0535,50.1199,34500.0
2007-08-07 11:05:00,52.83,52.83,52.58,52.58,21900.0,50.1199,50.1199,49.8827,49.8827,21900.0
2007-08-07 11:10:00,52.57,52.65,52.57,52.62,12600.0,49.8732,49.9491,49.8732,49.9207,12600.0
2007-08-07 11:15:00,52.65,52.7,52.62,52.7,33000.0,49.9491,49.9966,49.9207,49.9966,33000.0
2007-08-07 11:20:00,52.68,52.7,52.66,52.69,27200.0,49.9776,49.9966,49.9586,49.9871,27200.0
2007-08-07 11:25:00,52.7,52.7,52.66,52.69,19300.0,49.9966,49.9966,49.9586,49.9871,19300.0
2007-08-07 11:30:00,52.7,52.7,52.67,52.69,14700.0,49.9966,49.9966,49.9681,49.9871,14700.0
2007-08-07 11:35:00,52.67,52.7,52.58,52.7,20200.0,49.9681,49.9966,49.8827,49.9966,20200.0
2007-08-07 11:40:00,52.68,52.7,52.66,52.69,17700.0,49.9776,49.9966,49.9586,49.9871,17700.0
2007-08-07 11:45:00,52.68,52.69,52.66,52.66,7200.0,49.9776,49.9871,49.9586,49.9586,7200.0
2007-08-07 11:50:00,52.67,52.7,52.6,52.61,20800.0,49.9681,49.9966,49.9017,49.9112,20800.0
2007-08-07 11:55:00,52.61,52.67,52.58,52.64,17500.0,49.9112,49.9681,49.8827,49.9396,17500.0
2007-08-07 12:00:00,52.62,52.62,52.54,52.59,18100.0,49.9207,49.9207,49.8448,49.8922,18100.0
2007-08-07 12:05:00,52.59,52.64,52.56,52.6,12300.0,49.8922,49.9396,49.8637,49.9017,12300.0
2007-08-07 12:10:00,52.61,52.62,52.55,52.57,14200.0,49.9112,49.9207,49.8543,49.8732,14200.0
2007-08-07 12:15:00,52.55,52.59,52.44,52.45,18300.0,49.8543,49.8922,49.7499,49.7594,18300.0
2007-08-07 12:20:00,52.45,52.46,52.34,52.37,29900.0,49.7594,49.7689,49.655,49.6835,29900.0
2007-08-07 12:25:00,52.34,52.35,52.24,52.26,13400.0,49.655,49.6645,49.5602,49.5791,13400.0
2007-08-07 12:30:00,52.26,52.35,52.24,52.32,26600.0,49.5791,49.6645,49.5602,49.6361,26600.0
2007-08-07 12:35:00,52.32,52.34,52.26,52.26,14400.0,49.6361,49.655,49.5791,49.5791,14400.0
2007-08-07 12:40:00,52.27,52.28,52.24,52.25,12600.0,49.5886,49.5981,49.5602,49.5696,12600.0
2007-08-07 12:45:00,52.24,52.28,52.21,52.23,16000.0,49.5602,49.5981,49.5317,49.5507,16000.0
2007-08-07 12:50:00,52.24,52.37,52.23,52.3,31300.0,49.5602,49.6835,49.5507,49.6171,31300.0
2007-08-07 12:55:00,52.32,52.33,52.29,52.3,12400.0,49.6361,49.6455,49.6076,49.6171,12400.0
2007-08-07 13:00:00,52.29,52.37,52.28,52.37,22600.0,49.6076,49.6835,49.5981,49.6835,22600.0
2007-08-07 13:05:00,52.37,52.37,52.33,52.33,11700.0,49.6835,49.6835,49.6455,49.6455,11700.0
2007-08-07 13:10:00,52.33,52.35,52.26,52.26,21500.0,49.6455,49.6645,49.5791,49.5791,21500.0
2007-08-07 13:15:00,52.25,52.32,52.24,52.29,28400.0,49.5696,49.6361,49.5602,49.6076,28400.0
2007-08-07 13:20:00,52.3,52.35,52.17,52.17,33800.0,49.6171,49.6645,49.4937,49.4937,33800.0
2007-08-07 13:25:00,52.19,52.21,52.15,52.18,14600.0,49.5127,49.5317,49.4748,49.5032,14600.0
2007-08-07 13:30:00,52.17,52.18,52.1,52.11,31600.0,49.4937,49.5032,49.4273,49.4368,31600.0
2007-08-07 13:35:00,52.1,52.1,52.0,52.02,28600.0,49.4273,49.4273,49.3325,49.3514,28600.0
2007-08-07 13:40:00,52.02,52.03,51.92,51.99,32300.0,49.3514,49.3609,49.2566,49.323,32300.0
2007-08-07 13:45:00,52.0,52.21,51.98,52.18,24500.0,49.3325,49.5317,49.3135,49.5032,24500.0
2007-08-07 13:50:00,52.18,52.21,52.17,52.18,10900.0,49.5032,49.5317,49.4937,49.5032,10900.0
2007-08-07 13:55:00,52.2,52.22,52.18,52.21,19800.0,49.5222,49.5412,49.5032,49.5317,19800.0
2007-08-07 14:00:00,52.21,52.31,52.18,52.28,23900.0,49.5317,49.6266,49.5032,49.5981,23900.0
2007-08-07 14:05:00,52.28,52.34,52.23,52.3,19900.0,49.5981,49.655,49.5507,49.6171,19900.0
2007-08-07 14:10:00,52.31,52.32,51.97,51.97,31100.0,49.6266,49.6361,49.304,49.304,31100.0
2007-08-07 14:15:00,51.95,52.16,51.72,51.75,63700.0,49.285,49.4843,49.0668,49.0953,63700.0
2007-08-07 14:20:00,51.73,52.27,51.62,51.83,59600.0,49.0763,49.5886,48.972,49.1712,59600.0
2007-08-07 14:25:00,51.84,52.02,51.64,51.64,51900.0,49.1807,49.3514,48.9909,48.9909,51900.0
2007-08-07 14:30:00,51.68,52.0,51.65,51.81,70700.0,49.0289,49.3325,49.0004,49.1522,70700.0
2007-08-07 14:35:00,51.82,52.06,51.73,52.0,70400.0,49.1617,49.3894,49.0763,49.3325,70400.0
2007-08-07 14:40:00,52.04,52.32,51.92,52.27,53500.0,49.3704,49.6361,49.2566,49.5886,53500.0
2007-08-07 14:45:00,52.27,52.38,52.16,52.3,39800.0,49.5886,49.693,49.4843,49.6171,39800.0
2007-08-07 14:50:00,52.3,52.39,52.17,52.23,32500.0,49.6171,49.7025,49.4937,49.5507,32500.0
2007-08-07 14:55:00,52.23,52.46,52.21,52.4,53100.0,49.5507,49.7689,49.5317,49.712,53100.0
2007-08-07 15:00:00,52.4,52.8,52.38,52.6,109100.0,49.712,50.0914,49.693,49.9017,109100.0
2007-08-07 15:05:00,52.64,52.65,52.45,52.45,61900.0,49.9396,49.9491,49.7594,49.7594,61900.0
2007-08-07 15:10:00,52.45,52.45,52.27,52.27,56400.0,49.7594,49.7594,49.5886,49.5886,56400.0
2007-08-07 15:15:00,52.28,52.37,52.18,52.3,46800.0,49.5981,49.6835,49.5032,49.6171,46800.0
2007-08-07 15:20:00,52.31,52.43,52.23,52.31,70000.0,49.6266,49.7404,49.5507,49.6266,70000.0
2007-08-07 15:25:00,52.3,52.39,52.23,52.34,46400.0,49.6171,49.7025,49.5507,49.655,46400.0
2007-08-07 15:30:00,52.37,52.49,52.36,52.49,58400.0,49.6835,49.7973,49.674,49.7973,58400.0
2007-08-07 15:35:00,52.5,52.59,52.49,52.52,38200.0,49.8068,49.8922,49.7973,49.8258,38200.0
2007-08-07 15:40:00,52.5,52.53,52.36,52.45,37900.0,49.8068,49.8353,49.674,49.7594,37900.0
2007-08-07 15:45:00,52.44,52.45,52.07,52.07,47500.0,49.7499,49.7594,49.3989,49.3989,47500.0
2007-08-07 15:50:00,52.05,52.22,51.98,51.98,58200.0,49.3799,49.5412,49.3135,49.3135,58200.0
2007-08-07 15:55:00,51.96,52.14,51.94,52.02,94500.0,49.2945,49.4653,49.2755,49.3514,94500.0
2007-08-08 09:30:00,52.14,52.21,51.85,52.04,54200.0,49.4653,49.5317,49.1902,49.3704,54200.0
2007-08-08 09:35:00,52.07,52.42,52.06,52.35,26300.0,49.3989,49.7309,49.3894,49.6645,26300.0
2007-08-08 09:40:00,52.34,52.42,52.29,52.35,31700.0,49.655,49.7309,49.6076,49.6645,31700.0
2007-08-08 09:45:00,52.35,52.53,52.31,52.44,84900.0,49.6645,49.8353,49.6266,49.7499,84900.0
2007-08-08 09:50:00,52.44,52.79,52.37,52.7,53900.0,49.7499,50.0819,49.6835,49.9966,53900.0
2007-08-08 09:55:00,52.67,52.72,52.66,52.67,59700.0,49.9681,50.0155,49.9586,49.9681,59700.0
2007-08-08 10:00:00,52.67,52.7,52.52,52.66,75600.0,49.9681,49.9966,49.8258,49.9586,75600.0
2007-08-08 10:05:00,52.65,52.66,52.55,52.56,47700.0,49.9491,49.9586,49.8543,49.8637,47700.0
2007-08-08 10:10:00,52.57,52.6,52.53,52.57,26600.0,49.8732,49.9017,49.8353,49.8732,26600.0
2007-08-08 10:15:00,52.56,52.72,52.55,52.7,74000.0,49.8637,50.0155,49.8543,49.9966,74000.0
2007-08-08 10:20:00,52.7,52.83,52.67,52.81,30300.0,49.9966,50.1199,49.9681,50.1009,30300.0
2007-08-08 10:25:00,52.8,52.96,52.8,52.96,31700.0,50.0914,50.2432,50.0914,50.2432,31700.0
2007-08-08 10:30:00,52.97,52.98,52.9,52.9,26900.0,50.2527,50.2622,50.1863,50.1863,26900.0
2007-08-08 10:35:00,52.9,53.05,52.86,53.0,35600.0,50.1863,50.3286,50.1484,50.2812,35600.0
2007-08-08 10:40:00,52.99,53.22,52.99,53.17,81400.0,50.2717,50.4899,50.2717,50.4425,81400.0
2007-08-08 10:45:00,53.19,53.23,53.18,53.2,23200.0,50.4614,50.4994,50.4519,50.4709,23200.0
2007-08-08 10:50:00,53.24,53.25,53.1,53.11,29300.0,50.5089,50.5183,50.376,50.3855,29300.0
2007-08-08 10:55:00,53.12,53.12,53.01,53.05,52300.0,50.395,50.395,50.2907,50.3286,52300.0
2007-08-08 11:00:00,53.02,53.02,52.93,52.95,37600.0,50.3001,50.3001,50.2148,50.2337,37600.0
2007-08-08 11:05:00,52.95,53.02,52.95,52.97,15800.0,50.2337,50.3001,50.2337,50.2527,15800.0
2007-08-08 11:10:00,52.99,53.02,52.94,53.01,17900.0,50.2717,50.3001,50.2242,50.2907,17900.0
2007-08-08 11:15:00,53.01,53.04,52.95,52.95,16400.0,50.2907,50.3191,50.2337,50.2337,16400.0
2007-08-08 11:20:00,52.94,53.05,52.93,53.04,23000.0,50.2242,50.3286,50.2148,50.3191,23000.0
2007-08-08 11:25:00,53.05,53.11,53.02,53.1,19300.0,50.3286,50.3855,50.3001,50.376,19300.0
2007-08-08 11:30:00,53.1,53.11,53.02,53.07,25300.0,50.376,50.3855,50.3001,50.3476,25300.0
2007-08-08 11:35:00,53.08,53.1,53.01,53.04,26000.0,50.3571,50.376,50.2907,50.3191,26000.0
2007-08-08 11:40:00,53.04,53.08,52.93,52.95,26200.0,50.3191,50.3571,50.2148,50.2337,26200.0
2007-08-08 11:45:00,52.96,53.02,52.95,53.0,25500.0,50.2432,50.3001,50.2337,50.2812,25500.0
2007-08-08 11:50:00,52.99,53.01,52.91,52.92,21300.0,50.2717,50.2907,50.1958,50.2053,21300.0
2007-08-08 11:55:00,52.93,52.99,52.9,52.99,18100.0,50.2148,50.2717,50.1863,50.2717,18100.0
2007-08-08 12:00:00,52.98,52.98,52.85,52.86,28800.0,50.2622,50.2622,50.1389,50.1484,28800.0
2007-08-08 12:05:00,52.87,52.94,52.87,52.92,44400.0,50.1578,50.2242,50.1578,50.2053,44400.0
2007-08-08 12:10:00,52.92,52.94,52.85,52.91,32300.0,50.2053,50.2242,50.1389,50.1958,32300.0
2007-08-08 12:15:00,52.9,52.94,52.89,52.94,21800.0,50.1863,50.2242,50.1768,50.2242,21800.0
2007-08-08 12:20:00,52.94,53.16,52.94,53.15,25000.0,50.2242,50.433,50.2242,50.4235,25000.0
2007-08-08 12:25:00,53.15,53.33,53.15,53.33,23100.0,50.4235,50.5942,50.4235,50.5942,23100.0
2007-08-08 12:30:00,53.33,53.48,53.31,53.33,56800.0,50.5942,50.7365,50.5753,50.5942,56800.0
2007-08-08 12:35:00,53.33,53.34,53.28,53.31,15300.0,50.5942,50.6037,50.5468,50.5753,15300.0
2007-08-08 12:40:00,53.31,53.33,53.3,53.32,5200.0,50.5753,50.5942,50.5658,50.5848,5200.0
2007-08-08 12:45:00,53.32,53.33,53.26,53.31,17400.0,50.5848,50.5942,50.5278,50.5753,17400.0
2007-08-08 12:50:00,53.33,53.45,53.3,53.32,29800.0,50.5942,50.7081,50.5658,50.5848,29800.0
2007-08-08 12:55:00,53.33,53.34,53.3,53.32,13700.0,50.5942,50.6037,50.5658,50.5848,13700.0
2007-08-08 13:00:00,53.32,53.39,53.32,53.34,48700.0,50.5848,50.6512,50.5848,50.6037,48700.0
2007-08-08 13:05:00,53.34,53.37,53.31,53.32,24100.0,50.6037,50.6322,50.5753,50.5848,24100.0
2007-08-08 13:10:00,53.32,53.33,53.26,53.28,39000.0,50.5848,50.5942,50.5278,50.5468,39000.0
2007-08-08 13:15:00,53.28,53.29,53.2,53.22,47800.0,50.5468,50.5563,50.4709,50.4899,47800.0
2007-08-08 13:20:00,53.22,53.26,53.17,53.18,356900.0,50.4899,50.5278,50.4425,50.4519,356900.0
2007-08-08 13:25:00,53.18,53.22,53.14,53.14,31500.0,50.4519,50.4899,50.414,50.414,31500.0
2007-08-08 13:30:00,53.14,53.17,53.05,53.1,54900.0,50.414,50.4425,50.3286,50.376,54900.0
2007-08-08 13:35:00,53.1,53.12,53.07,53.12,41000.0,50.376,50.395,50.3476,50.395,41000.0
2007-08-08 13:40:00,53.12,53.17,53.12,53.17,23100.0,50.395,50.4425,50.395,50.4425,23100.0
2007-08-08 13:45:00,53.17,53.32,53.17,53.26,45400.0,50.4425,50.5848,50.4425,50.5278,45400.0
2007-08-08 13:50:00,53.26,53.28,53.21,53.28,34600.0,50.5278,50.5468,50.4804,50.5468,34600.0
2007-08-08 13:55:00,53.29,53.3,53.26,53.29,13900.0,50.5563,50.5658,50.5278,50.5563,13900.0
2007-08-08 14:00:00,53.3,53.3,53.26,53.29,19100.0,50.5658,50.5658,50.5278,50.5563,19100.0
2007-08-08 14:05:00,53.27,53.28,53.22,53.23,24600.0,50.5373,50.5468,50.4899,50.4994,24600.0
2007-08-08 14:10:00,53.24,53.3,53.19,53.3,29200.0,50.5089,50.5658,50.4614,50.5658,29200.0
2007-08-08 14:15:00,53.29,53.32,53.27,53.31,36700.0,50.5563,50.5848,50.5373,50.5753,36700.0
2007-08-08 14:20:00,53.32,53.36,53.32,53.35,21000.0,50.5848,50.6227,50.5848,50.6132,21000.0
2007-08-08 14:25:00,53.35,53.43,53.34,53.43,44600.0,50.6132,50.6891,50.6037,50.6891,44600.0
2007-08-08 14:30:00,53.43,53.44,53.32,53.32,32000.0,50.6891,50.6986,50.5848,50.5848,32000.0
2007-08-08 14:35:00,53.31,53.33,53.18,53.22,28200.0,50.5753,50.5942,50.4519,50.4899,28200.0
2007-08-08 14:40:00,53.22,53.28,53.21,53.26,40200.0,50.4899,50.5468,50.4804,50.5278,40200.0
2007-08-08 14:45:00,53.27,53.29,53.2,53.26,42200.0,50.5373,50.5563,50.4709,50.5278,42200.0
2007-08-08 14:50:00,53.28,53.36,53.23,53.3,46300.0,50.5468,50.6227,50.4994,50.5658,46300.0
2007-08-08 14:55:00,53.32,53.32,53.22,53.28,34100.0,50.5848,50.5848,50.4899,50.5468,34100.0
2007-08-08 15:00:00,53.28,53.32,53.23,53.29,52300.0,50.5468,50.5848,50.4994,50.5563,52300.0
2007-08-08 15:05:00,53.28,53.35,53.15,53.15,68300.0,50.5468,50.6132,50.4235,50.4235,68300.0
2007-08-08 15:10:00,53.14,53.22,53.04,53.2,228100.0,50.414,50.4899,50.3191,50.4709,228100.0
2007-08-08 15:15:00,53.2,53.25,53.04,53.16,65000.0,50.4709,50.5183,50.3191,50.433,65000.0
2007-08-08 15:20:00,53.17,53.3,53.11,53.11,64500.0,50.4425,50.5658,50.3855,50.3855,64500.0
2007-08-08 15:25:00,53.11,53.26,53.05,53.26,71100.0,50.3855,50.5278,50.3286,50.5278,71100.0
2007-08-08 15:30:00,53.27,53.29,53.11,53.2,93000.0,50.5373,50.5563,50.3855,50.4709,93000.0
2007-08-08 15:35:00,53.2,53.42,53.12,53.26,104600.0,50.4709,50.6796,50.395,50.5278,104600.0
2007-08-08 15:40:00,53.27,53.3,53.08,53.14,80700.0,50.5373,50.5658,50.3571,50.414,80700.0
2007-08-08 15:45:00,53.14,53.3,53.1,53.15,87600.0,50.414,50.5658,50.376,50.4235,87600.0
2007-08-08 15:50:00,53.15,53.42,53.12,53.31,77300.0,50.4235,50.6796,50.395,50.5753,77300.0
2007-08-08 15:55:00,53.31,53.5,53.24,53.5,140200.0,50.5753,50.7555,50.5089,50.7555,140200.0
2007-08-09 09:35:00,53.47,54.4,52.33,52.75,82100.0,50.7271,51.6094,49.6455,50.044,82100.0
2007-08-09 09:40:00,52.75,52.75,52.68,52.73,60700.0,50.044,50.044,49.9776,50.025,60700.0
2007-08-09 09:45:00,52.74,52.76,52.71,52.74,95400.0,50.0345,50.0535,50.006,50.0345,95400.0
2007-08-09 09:50:00,52.74,52.76,52.69,52.69,27000.0,50.0345,50.0535,49.9871,49.9871,27000.0
2007-08-09 09:55:00,52.69,52.76,52.59,52.75,49400.0,49.9871,50.0535,49.8922,50.044,49400.0
2007-08-09 10:00:00,52.75,52.77,52.7,52.72,167600.0,50.044,50.063,49.9966,50.0155,167600.0
2007-08-09 10:05:00,52.73,52.76,52.69,52.74,35100.0,50.025,50.0535,49.9871,50.0345,35100.0
2007-08-09 10:10:00,52.74,52.78,52.73,52.75,221900.0,50.0345,50.0725,50.025,50.044,221900.0
2007-08-09 10:15:00,52.75,52.76,52.71,52.73,50700.0,50.044,50.0535,50.006,50.025,50700.0
2007-08-09 10:20:00,52.74,52.76,52.64,52.66,43000.0,50.0345,50.0535,49.9396,49.9586,43000.0
2007-08-09 10:25:00,52.69,52.7,52.6,52.7,31300.0,49.9871,49.9966,49.9017,49.9966,31300.0
2007-08-09 10:30:00,52.7,52.77,52.66,52.66,57700.0,49.9966,50.063,49.9586,49.9586,57700.0
2007-08-09 10:35:00,52.66,52.71,52.54,52.64,36600.0,49.9586,50.006,49.8448,49.9396,36600.0
2007-08-09 10:40:00,52.66,52.78,52.58,52.74,31000.0,49.9586,50.0725,49.8827,50.0345,31000.0
2007-08-09 10:45:00,52.73,52.78,52.62,52.68,56500.0,50.025,50.0725,49.9207,49.9776,56500.0
2007-08-09 10:50:00,52.7,52.7,52.64,52.67,27100.0,49.9966,49.9966,49.9396,49.9681,27100.0
2007-08-09 10:55:00,52.67,52.7,52.63,52.66,29100.0,49.9681,49.9966,49.9302,49.9586,29100.0
2007-08-09 11:00:00,52.69,52.71,52.63,52.7,44100.0,49.9871,50.006,49.9302,49.9966,44100.0
2007-08-09 11:05:00,52.68,52.7,52.66,52.69,42200.0,49.9776,49.9966,49.9586,49.9871,42200.0
2007-08-09 11:10:00,52.68,52.71,52.63,52.63,53500.0,49.9776,50.006,49.9302,49.9302,53500.0
2007-08-09 11:15:00,52.62,52.65,52.48,52.52,55700.0,49.9207,49.9491,49.7878,49.8258,55700.0
2007-08-09 11:20:00,52.49,52.62,52.48,52.6,23100.0,49.7973,49.9207,49.7878,49.9017,23100.0
2007-08-09 11:25:00,52.58,52.63,52.5,52.5,40000.0,49.8827,49.9302,49.8068,49.8068,40000.0
2007-08-09 11:30:00,52.51,52.7,52.51,52.64,26400.0,49.8163,49.9966,49.8163,49.9396,26400.0
2007-08-09 11:35:00,52.64,52.64,52.53,52.59,26000.0,49.9396,49.9396,49.8353,49.8922,26000.0
2007-08-09 11:40:00,52.58,52.66,52.53,52.65,21500.0,49.8827,49.9586,49.8353,49.9491,21500.0
2007-08-09 11:45:00,52.65,52.7,52.62,52.67,28400.0,49.9491,49.9966,49.9207,49.9681,28400.0
2007-08-09 11:50:00,52.65,52.7,52.54,52.68,24200.0,49.9491,49.9966,49.8448,49.9776,24200.0
2007-08-09 11:55:00,52.68,52.71,52.62,52.7,42900.0,49.9776,50.006,49.9207,49.9966,42900.0
2007-08-09 12:00:00,52.68,52.7,52.64,52.7,44900.0,49.9776,49.9966,49.9396,49.9966,44900.0
2007-08-09 12:05:00,52.7,52.7,52.67,52.7,85700.0,49.9966,49.9966,49.9681,49.9966,85700.0
2007-08-09 12:10:00,52.7,52.7,52.54,52.59,119300.0,49.9966,49.9966,49.8448,49.8922,119300.0
2007-08-09 12:15:00,52.59,53.23,52.5,52.8,336300.0,49.8922,50.4994,49.8068,50.0914,336300.0
2007-08-09 12:20:00,52.8,52.81,52.73,52.81,73600.0,50.0914,50.1009,50.025,50.1009,73600.0
2007-08-09 12:25:00,52.8,52.84,52.75,52.83,60000.0,50.0914,50.1294,50.044,50.1199,60000.0
2007-08-09 12:30:00,52.83,52.83,52.69,52.79,35000.0,50.1199,50.1199,49.9871,50.0819,35000.0
2007-08-09 12:35:00,52.77,52.78,52.62,52.63,24500.0,50.063,50.0725,49.9207,49.9302,24500.0
2007-08-09 12:40:00,52.64,52.67,52.47,52.49,63600.0,49.9396,49.9681,49.7784,49.7973,63600.0
2007-08-09 12:45:00,52.48,52.5,52.36,52.37,32400.0,49.7878,49.8068,49.674,49.6835,32400.0
2007-08-09 12:50:00,52.35,52.37,52.1,52.19,96500.0,49.6645,49.6835,49.4273,49.5127,96500.0
2007-08-09 12:55:00,52.17,52.25,52.07,52.08,39800.0,49.4937,49.5696,49.3989,49.4084,39800.0
2007-08-09 13:00:00,52.07,52.23,52.06,52.08,214300.0,49.3989,49.5507,49.3894,49.4084,214300.0
2007-08-09 13:05:00,52.07,52.13,52.0,52.13,78700.0,49.3989,49.4558,49.3325,49.4558,78700.0
2007-08-09 13:10:00,52.13,52.17,52.09,52.16,24500.0,49.4558,49.4937,49.4179,49.4843,24500.0
2007-08-09 13:15:00,52.17,52.26,52.14,52.18,31800.0,49.4937,49.5791,49.4653,49.5032,31800.0
2007-08-09 13:20:00,52.17,52.22,52.11,52.21,19400.0,49.4937,49.5412,49.4368,49.5317,19400.0
2007-08-09 13:25:00,52.21,52.25,52.15,52.25,12400.0,49.5317,49.5696,49.4748,49.5696,12400.0
2007-08-09 13:30:00,52.23,52.36,52.17,52.31,19200.0,49.5507,49.674,49.4937,49.6266,19200.0
2007-08-09 13:35:00,52.32,52.43,52.32,52.4,14100.0,49.6361,49.7404,49.6361,49.712,14100.0
2007-08-09 13:40:00,52.41,52.44,52.35,52.44,12600.0,49.7214,49.7499,49.6645,49.7499,12600.0
2007-08-09 13:45:00,52.44,52.58,52.44,52.53,39300.0,49.7499,49.8827,49.7499,49.8353,39300.0
2007-08-09 13:50:00,52.52,52.53,52.46,52.51,12500.0,49.8258,49.8353,49.7689,49.8163,12500.0
2007-08-09 13:55:00,52.51,52.72,52.5,52.71,24800.0,49.8163,50.0155,49.8068,50.006,24800.0
2007-08-09 14:00:00,52.71,52.73,52.66,52.7,27000.0,50.006,50.025,49.9586,49.9966,27000.0
2007-08-09 14:05:00,52.7,52.71,52.56,52.58,22700.0,49.9966,50.006,49.8637,49.8827,22700.0
2007-08-09 14:10:00,52.58,52.69,52.57,52.69,17600.0,49.8827,49.9871,49.8732,49.9871,17600.0
2007-08-09 14:15:00,52.69,52.7,52.54,52.7,23000.0,49.9871,49.9966,49.8448,49.9966,23000.0
2007-08-09 14:20:00,52.7,52.71,52.55,52.55,30800.0,49.9966,50.006,49.8543,49.8543,30800.0
2007-08-09 14:25:00,52.53,52.59,52.43,52.47,25000.0,49.8353,49.8922,49.7404,49.7784,25000.0
2007-08-09 14:30:00,52.44,52.56,52.31,52.36,34300.0,49.7499,49.8637,49.6266,49.674,34300.0
2007-08-09 14:35:00,52.38,52.6,52.38,52.57,20200.0,49.693,49.9017,49.693,49.8732,20200.0
2007-08-09 14:40:00,52.58,52.62,52.52,52.59,46600.0,49.8827,49.9207,49.8258,49.8922,46600.0
2007-08-09 14:45:00,52.58,52.6,52.43,52.43,19300.0,49.8827,49.9017,49.7404,49.7404,19300.0
2007-08-09 14:50:00,52.43,52.51,52.28,52.31,22000.0,49.7404,49.8163,49.5981,49.6266,22000.0
2007-08-09 14:55:00,52.28,52.38,52.17,52.17,24900.0,49.5981,49.693,49.4937,49.4937,24900.0
2007-08-09 15:00:00,52.18,52.27,52.08,52.09,35900.0,49.5032,49.5886,49.4084,49.4179,35900.0
2007-08-09 15:05:00,52.09,52.42,52.08,52.41,39700.0,49.4179,49.7309,49.4084,49.7214,39700.0
2007-08-09 15:10:00,52.39,52.59,52.38,52.48,28500.0,49.7025,49.8922,49.693,49.7878,28500.0
2007-08-09 15:15:00,52.48,52.63,52.48,52.58,79700.0,49.7878,49.9302,49.7878,49.8827,79700.0
2007-08-09 15:20:00,52.56,52.61,52.35,52.48,83600.0,49.8637,49.9112,49.6645,49.7878,83600.0
2007-08-09 15:25:00,52.47,52.63,52.43,52.57,43600.0,49.7784,49.9302,49.7404,49.8732,43600.0
2007-08-09 15:30:00,52.54,52.65,52.47,52.49,51800.0,49.8448,49.9491,49.7784,49.7973,51800.0
2007-08-09 15:35:00,52.47,52.55,52.23,52.3,62500.0,49.7784,49.8543,49.5507,49.6171,62500.0
2007-08-09 15:40:00,52.3,52.54,52.2,52.52,55600.0,49.6171,49.8448,49.5222,49.8258,55600.0
2007-08-09 15:45:00,52.5,52.52,52.33,52.48,62700.0,49.8068,49.8258,49.6455,49.7878,62700.0
2007-08-09 15:50:00,52.49,52.53,52.12,52.12,73800.0,49.7973,49.8353,49.4463,49.4463,73800.0
2007-08-09 15:55:00,52.12,52.3,52.08,52.1,125200.0,49.4463,49.6171,49.4084,49.4273,125200.0
2007-08-10 09:30:00,50.55,50.55,50.55,50.55,0.0,47.9569,47.9569,47.9569,47.9569,0.0
2007-08-10 09:35:00,51.7,52.0,51.65,51.96,38800.0,49.0479,49.3325,49.0004,49.2945,38800.0
2007-08-10 09:40:00,51.88,52.24,51.82,52.16,27200.0,49.2186,49.5602,49.1617,49.4843,27200.0
2007-08-10 09:45:00,52.07,52.13,51.75,51.88,61400.0,49.3989,49.4558,49.0953,49.2186,61400.0
2007-08-10 09:50:00,51.83,51.95,51.71,51.74,67900.0,49.1712,49.285,49.0573,49.0858,67900.0
2007-08-10 09:55:00,51.65,51.72,51.58,51.66,43000.0,49.0004,49.0668,48.934,49.0099,43000.0
2007-08-10 10:00:00,51.69,51.7,51.26,51.26,61300.0,49.0384,49.0479,48.6304,48.6304,61300.0
2007-08-10 10:05:00,51.26,51.37,51.06,51.37,66500.0,48.6304,48.7348,48.4407,48.7348,66500.0
2007-08-10 10:10:00,51.41,51.71,51.38,51.66,35900.0,48.7727,49.0573,48.7443,49.0099,35900.0
2007-08-10 10:15:00,51.62,51.7,51.58,51.67,45600.0,48.972,49.0479,48.934,49.0194,45600.0
2007-08-10 10:20:00,51.7,51.73,51.6,51.62,28300.0,49.0479,49.0763,48.953,48.972,28300.0
2007-08-10 10:25:00,51.61,51.62,51.49,51.53,15900.0,48.9625,48.972,48.8486,48.8866,15900.0
2007-08-10 10:30:00,51.52,51.61,51.52,51.58,22400.0,48.8771,48.9625,48.8771,48.934,22400.0
2007-08-10 10:35:00,51.58,51.63,51.57,51.63,26100.0,48.934,48.9815,48.9245,48.9815,26100.0
2007-08-10 10:40:00,51.61,51.74,51.57,51.61,44500.0,48.9625,49.0858,48.9245,48.9625,44500.0
2007-08-10 10:45:00,51.61,51.65,51.5,51.53,34400.0,48.9625,49.0004,48.8581,48.8866,34400.0
2007-08-10 10:50:00,51.54,51.65,51.47,51.62,35100.0,48.8961,49.0004,48.8297,48.972,35100.0
2007-08-10 10:55:00,51.62,51.72,51.58,51.68,45600.0,48.972,49.0668,48.934,49.0289,45600.0
2007-08-10 11:00:00,51.7,52.0,51.69,51.99,45000.0,49.0479,49.3325,49.0384,49.323,45000.0
2007-08-10 11:05:00,52.0,52.37,52.0,52.17,32900.0,49.3325,49.6835,49.3325,49.4937,32900.0
2007-08-10 11:10:00,52.17,52.17,51.98,52.06,27700.0,49.4937,49.4937,49.3135,49.3894,27700.0
2007-08-10 11:15:00,52.05,52.06,51.96,51.99,36500.0,49.3799,49.3894,49.2945,49.323,36500.0
2007-08-10 11:20:00,52.01,52.02,51.84,51.98,84100.0,49.342,49.3514,49.1807,49.3135,84100.0
2007-08-10 11:25:00,51.95,51.96,51.86,51.94,36300.0,49.285,49.2945,49.1997,49.2755,36300.0
2007-08-10 11:30:00,51.9,51.93,51.73,51.74,35700.0,49.2376,49.2661,49.0763,49.0858,35700.0
2007-08-10 11:35:00,51.69,51.74,51.62,51.63,10700.0,49.0384,49.0858,48.972,48.9815,10700.0
2007-08-10 11:40:00,51.64,51.87,51.64,51.87,14300.0,48.9909,49.2091,48.9909,49.2091,14300.0
2007-08-10 11:45:00,51.86,52.0,51.84,51.97,25600.0,49.1997,49.3325,49.1807,49.304,25600.0
2007-08-10 11:50:00,51.97,52.01,51.83,52.01,86300.0,49.304,49.342,49.1712,49.342,86300.0
2007-08-10 11:55:00,52.0,52.42,51.98,52.42,56900.0,49.3325,49.7309,49.3135,49.7309,56900.0
2007-08-10 12:00:00,52.44,52.48,52.38,52.48,23000.0,49.7499,49.7878,49.693,49.7878,23000.0
2007-08-10 12:05:00,52.48,52.87,52.45,52.8,24300.0,49.7878,50.1578,49.7594,50.0914,24300.0
2007-08-10 12:10:00,52.8,52.84,52.7,52.72,29600.0,50.0914,50.1294,49.9966,50.0155,29600.0
2007-08-10 12:15:00,52.72,52.84,52.68,52.8,32700.0,50.0155,50.1294,49.9776,50.0914,32700.0
2007-08-10 12:20:00,52.79,52.9,52.75,52.9,44300.0,50.0819,50.1863,50.044,50.1863,44300.0
2007-08-10 12:25:00,52.9,52.96,52.78,52.83,30600.0,50.1863,50.2432,50.0725,50.1199,30600.0
2007-08-10 12:30:00,52.85,52.99,52.78,52.9,46400.0,50.1389,50.2717,50.0725,50.1863,46400.0
2007-08-10 12:35:00,52.89,52.89,52.71,52.83,45200.0,50.1768,50.1768,50.006,50.1199,45200.0
2007-08-10 12:40:00,52.85,52.89,52.72,52.87,61900.0,50.1389,50.1768,50.0155,50.1578,61900.0
2007-08-10 12:45:00,52.85,52.89,52.8,52.86,87600.0,50.1389,50.1768,50.0914,50.1484,87600.0
2007-08-10 12:50:00,52.79,52.92,52.75,52.86,41100.0,50.0819,50.2053,50.044,50.1484,41100.0
2007-08-10 12:55:00,52.84,52.9,52.69,52.78,89100.0,50.1294,50.1863,49.9871,50.0725,89100.0
2007-08-10 13:00:00,52.77,52.8,52.74,52.77,27500.0,50.063,50.0914,50.0345,50.063,27500.0
2007-08-10 13:05:00,52.79,52.8,52.74,52.79,28600.0,50.0819,50.0914,50.0345,50.0819,28600.0
2007-08-10 13:10:00,52.8,52.8,52.75,52.78,33600.0,50.0914,50.0914,50.044,50.0725,33600.0
2007-08-10 13:15:00,52.78,52.81,52.74,52.8,34000.0,50.0725,50.1009,50.0345,50.0914,34000.0
2007-08-10 13:20:00,52.78,52.84,52.76,52.83,49700.0,50.0725,50.1294,50.0535,50.1199,49700.0
2007-08-10 13:25:00,52.84,52.86,52.79,52.81,38700.0,50.1294,50.1484,50.0819,50.1009,38700.0
2007-08-10 13:30:00,52.85,52.85,52.76,52.77,15800.0,50.1389,50.1389,50.0535,50.063,15800.0
2007-08-10 13:35:00,52.78,52.87,52.78,52.85,35100.0,50.0725,50.1578,50.0725,50.1389,35100.0
2007-08-10 13:40:00,52.86,52.87,52.77,52.78,24300.0,50.1484,50.1578,50.063,50.0725,24300.0
2007-08-10 13:45:00,52.77,52.77,52.37,52.47,51600.0,50.063,50.063,49.6835,49.7784,51600.0
2007-08-10 13:50:00,52.47,52.75,52.46,52.69,68100.0,49.7784,50.044,49.7689,49.9871,68100.0
2007-08-10 13:55:00,52.69,52.74,52.66,52.69,36900.0,49.9871,50.0345,49.9586,49.9871,36900.0
2007-08-10 14:00:00,52.71,52.75,52.56,52.61,43500.0,50.006,50.044,49.8637,49.9112,43500.0
2007-08-10 14:05:00,52.61,52.76,52.6,52.73,43300.0,49.9112,50.0535,49.9017,50.025,43300.0
2007-08-10 14:10:00,52.71,52.81,52.59,52.78,37400.0,50.006,50.1009,49.8922,50.0725,37400.0
2007-08-10 14:15:00,52.8,52.82,52.74,52.81,31300.0,50.0914,50.1104,50.0345,50.1009,31300.0
2007-08-10 14:20:00,52.81,52.88,52.79,52.81,43800.0,50.1009,50.1673,50.0819,50.1009,43800.0
2007-08-10 14:25:00,52.86,52.96,52.8,52.85,65700.0,50.1484,50.2432,50.0914,50.1389,65700.0
2007-08-10 14:30:00,52.85,53.04,52.81,52.98,53500.0,50.1389,50.3191,50.1009,50.2622,53500.0
2007-08-10 14:35:00,52.98,53.15,52.94,53.13,35400.0,50.2622,50.4235,50.2242,50.4045,35400.0
2007-08-10 14:40:00,53.12,53.32,53.09,53.18,241700.0,50.395,50.5848,50.3666,50.4519,241700.0
2007-08-10 14:45:00,53.17,53.22,53.13,53.17,27700.0,50.4425,50.4899,50.4045,50.4425,27700.0
2007-08-10 14:50:00,53.18,53.18,53.02,53.08,26000.0,50.4519,50.4519,50.3001,50.3571,26000.0
2007-08-10 14:55:00,53.07,53.1,53.02,53.08,29600.0,50.3476,50.376,50.3001,50.3571,29600.0
2007-08-10 15:00:00,53.08,53.17,53.08,53.17,32100.0,50.3571,50.4425,50.3571,50.4425,32100.0
2007-08-10 15:05:00,53.17,53.27,53.17,53.24,51900.0,50.4425,50.5373,50.4425,50.5089,51900.0
2007-08-10 15:10:00,53.25,53.27,53.12,53.15,31300.0,50.5183,50.5373,50.395,50.4235,31300.0
2007-08-10 15:15:00,53.15,53.2,52.98,52.99,44400.0,50.4235,50.4709,50.2622,50.2717,44400.0
2007-08-10 15:20:00,52.98,53.07,52.98,53.0,53100.0,50.2622,50.3476,50.2622,50.2812,53100.0
2007-08-10 15:25:00,53.01,53.46,52.94,53.22,90700.0,50.2907,50.7176,50.2242,50.4899,90700.0
2007-08-10 15:30:00,53.23,53.24,53.07,53.22,60100.0,50.4994,50.5089,50.3476,50.4899,60100.0
2007-08-10 15:35:00,53.22,53.51,53.2,53.32,82800.0,50.4899,50.765,50.4709,50.5848,82800.0
2007-08-10 15:40:00,53.33,53.5,53.23,53.26,52800.0,50.5942,50.7555,50.4994,50.5278,52800.0
2007-08-10 15:45:00,53.24,53.48,53.17,53.48,50600.0,50.5089,50.7365,50.4425,50.7365,50600.0
2007-08-10 15:50:00,53.5,53.6,53.44,53.5,78000.0,50.7555,50.8504,50.6986,50.7555,78000.0
2007-08-10 15:55:00,53.5,53.53,53.25,53.25,89000.0,50.7555,50.784,50.5183,50.5183,89000.0
2007-08-13 09:30:00,54.0,54.25,53.67,53.79,78800.0,51.2299,51.467,50.9168,51.0306,78800.0
2007-08-13 09:35:00,53.77,54.0,53.43,53.52,76000.0,51.0117,51.2299,50.6891,50.7745,76000.0
2007-08-13 09:40:00,53.6,53.75,53.5,53.74,45400.0,50.8504,50.9927,50.7555,50.9832,45400.0
2007-08-13 09:45:00,53.75,53.75,53.68,53.71,35000.0,50.9927,50.9927,50.9263,50.9547,35000.0
2007-08-13 09:50:00,53.71,53.75,53.63,53.69,87800.0,50.9547,50.9927,50.8789,50.9358,87800.0
2007-08-13 09:55:00,53.73,53.75,53.67,53.7,43000.0,50.9737,50.9927,50.9168,50.9453,43000.0
2007-08-13 10:00:00,53.7,53.73,53.47,53.47,35500.0,50.9453,50.9737,50.7271,50.7271,35500.0
2007-08-13 10:05:00,53.47,53.56,53.33,53.38,28800.0,50.7271,50.8124,50.5942,50.6417,28800.0
2007-08-13 10:10:00,53.42,53.42,53.18,53.18,66400.0,50.6796,50.6796,50.4519,50.4519,66400.0
2007-08-13 10:15:00,53.19,53.21,53.09,53.09,41400.0,50.4614,50.4804,50.3666,50.3666,41400.0
2007-08-13 10:20:00,53.14,53.28,53.1,53.1,41600.0,50.414,50.5468,50.376,50.376,41600.0
2007-08-13 10:25:00,53.11,53.25,53.11,53.2,115500.0,50.3855,50.5183,50.3855,50.4709,115500.0
2007-08-13 10:30:00,53.22,53.36,53.22,53.33,36800.0,50.4899,50.6227,50.4899,50.5942,36800.0
2007-08-13 10:35:00,53.34,53.38,53.28,53.34,18400.0,50.6037,50.6417,50.5468,50.6037,18400.0
2007-08-13 10:40:00,53.32,53.34,53.2,53.32,18700.0,50.5848,50.6037,50.4709,50.5848,18700.0
2007-08-13 10:45:00,53.33,53.33,53.23,53.29,13100.0,50.5942,50.5942,50.4994,50.5563,13100.0
2007-08-13 10:50:00,53.3,53.44,53.3,53.43,23600.0,50.5658,50.6986,50.5658,50.6891,23600.0
2007-08-13 10:55:00,53.44,53.49,53.37,53.49,23900.0,50.6986,50.746,50.6322,50.746,23900.0
2007-08-13 11:00:00,53.5,53.58,53.44,53.5,50900.0,50.7555,50.8314,50.6986,50.7555,50900.0
2007-08-13 11:05:00,53.5,53.5,53.28,53.32,21000.0,50.7555,50.7555,50.5468,50.5848,21000.0
2007-08-13 11:10:00,53.32,53.44,53.31,53.43,19700.0,50.5848,50.6986,50.5753,50.6891,19700.0
2007-08-13 11:15:00,53.44,53.5,53.4,53.46,16500.0,50.6986,50.7555,50.6607,50.7176,16500.0
2007-08-13 11:20:00,53.47,53.58,53.47,53.51,33100.0,50.7271,50.8314,50.7271,50.765,33100.0
2007-08-13 11:25:00,53.52,53.65,53.47,53.57,33300.0,50.7745,50.8978,50.7271,50.8219,33300.0
2007-08-13 11:30:00,53.58,53.69,53.5,53.56,44900.0,50.8314,50.9358,50.7555,50.8124,44900.0
2007-08-13 11:35:00,53.52,53.68,53.51,53.62,25100.0,50.7745,50.9263,50.765,50.8694,25100.0
2007-08-13 11:40:00,53.61,53.7,53.58,53.6,27700.0,50.8599,50.9453,50.8314,50.8504,27700.0
2007-08-13 11:45:00,53.6,53.73,53.58,53.59,28600.0,50.8504,50.9737,50.8314,50.8409,28600.0
2007-08-13 11:50:00,53.61,53.63,53.52,53.57,14900.0,50.8599,50.8789,50.7745,50.8219,14900.0
2007-08-13 11:55:00,53.6,53.7,53.5,53.55,31300.0,50.8504,50.9453,50.7555,50.803,31300.0
2007-08-13 12:00:00,53.56,53.66,53.5,53.64,40100.0,50.8124,50.9073,50.7555,50.8883,40100.0
2007-08-13 12:05:00,53.66,53.75,53.63,53.74,33500.0,50.9073,50.9927,50.8789,50.9832,33500.0
2007-08-13 12:10:00,53.75,53.9,53.75,53.84,18400.0,50.9927,51.135,50.9927,51.0781,18400.0
2007-08-13 12:15:00,53.84,53.84,53.76,53.76,16800.0,51.0781,51.0781,51.0022,51.0022,16800.0
2007-08-13 12:20:00,53.76,53.78,53.67,53.73,14100.0,51.0022,51.0212,50.9168,50.9737,14100.0
2007-08-13 12:25:00,53.75,53.9,53.75,53.88,22000.0,50.9927,51.135,50.9927,51.116,22000.0
2007-08-13 12:30:00,53.88,53.97,53.88,53.93,28900.0,51.116,51.2014,51.116,51.1635,28900.0
2007-08-13 12:35:00,53.92,53.96,53.82,53.85,50400.0,51.154,51.1919,51.0591,51.0876,50400.0
2007-08-13 12:40:00,53.85,53.92,53.83,53.88,98600.0,51.0876,51.154,51.0686,51.116,98600.0
2007-08-13 12:45:00,53.87,53.88,53.76,53.88,22800.0,51.1065,51.116,51.0022,51.116,22800.0
2007-08-13 12:50:00,53.91,53.95,53.89,53.92,12600.0,51.1445,51.1824,51.1255,51.154,12600.0
2007-08-13 12:55:00,53.92,53.95,53.9,53.94,14000.0,51.154,51.1824,51.135,51.173,14000.0
2007-08-13 13:00:00,53.94,53.94,53.77,53.77,34700.0,51.173,51.173,51.0117,51.0117,34700.0
2007-08-13 13:05:00,53.76,53.76,53.5,53.54,22700.0,51.0022,51.0022,50.7555,50.7935,22700.0
2007-08-13 13:10:00,53.52,53.72,53.51,53.69,31300.0,50.7745,50.9642,50.765,50.9358,31300.0
2007-08-13 13:15:00,53.7,53.83,53.69,53.83,15600.0,50.9453,51.0686,50.9358,51.0686,15600.0
2007-08-13 13:20:00,53.83,53.83,53.52,53.59,79200.0,51.0686,51.0686,50.7745,50.8409,79200.0
2007-08-13 13:25:00,53.57,53.92,53.55,53.88,60900.0,50.8219,51.154,50.803,51.116,60900.0
2007-08-13 13:30:00,53.87,53.99,53.84,53.98,25200.0,51.1065,51.2204,51.0781,51.2109,25200.0
2007-08-13 13:35:00,53.97,54.1,53.96,54.05,25800.0,51.2014,51.3247,51.1919,51.2773,25800.0
2007-08-13 13:40:00,54.07,54.11,54.0,54.07,31000.0,51.2963,51.3342,51.2299,51.2963,31000.0
2007-08-13 13:45:00,54.08,54.19,54.08,54.15,29500.0,51.3058,51.4101,51.3058,51.3722,29500.0
2007-08-13 13:50:00,54.15,54.24,54.15,54.22,20700.0,51.3722,51.4576,51.3722,51.4386,20700.0
2007-08-13 13:55:00,54.23,54.25,54.15,54.23,37800.0,51.4481,51.467,51.3722,51.4481,37800.0
2007-08-13 14:00:00,54.24,54.37,54.2,54.33,61100.0,51.4576,51.5809,51.4196,51.5429,61100.0
2007-08-13 14:05:00,54.33,54.5,54.29,54.49,28300.0,51.5429,51.7042,51.505,51.6947,28300.0
2007-08-13 14:10:00,54.5,54.5,54.41,54.44,29300.0,51.7042,51.7042,51.6188,51.6473,29300.0
2007-08-13 14:15:00,54.43,54.43,54.3,54.33,23700.0,51.6378,51.6378,51.5145,51.5429,23700.0
2007-08-13 14:20:00,54.33,54.52,54.31,54.52,35600.0,51.5429,51.7232,51.524,51.7232,35600.0
2007-08-13 14:25:00,54.52,54.54,54.43,54.45,19200.0,51.7232,51.7422,51.6378,51.6568,19200.0
2007-08-13 14:30:00,54.44,54.48,54.39,54.39,17100.0,51.6473,51.6852,51.5999,51.5999,17100.0
2007-08-13 14:35:00,54.39,54.43,54.31,54.38,24400.0,51.5999,51.6378,51.524,51.5904,24400.0
2007-08-13 14:40:00,54.38,54.4,54.31,54.36,22400.0,51.5904,51.6094,51.524,51.5714,22400.0
2007-08-13 14:45:00,54.35,54.4,54.26,54.32,34300.0,51.5619,51.6094,51.4765,51.5335,34300.0
2007-08-13 14:50:00,54.3,54.34,54.27,54.31,29100.0,51.5145,51.5524,51.486,51.524,29100.0
2007-08-13 14:55:00,54.3,54.33,54.2,54.2,24300.0,51.5145,51.5429,51.4196,51.4196,24300.0
2007-08-13 15:00:00,54.23,54.25,54.08,54.1,27200.0,51.4481,51.467,51.3058,51.3247,27200.0
2007-08-13 15:05:00,54.1,54.16,54.07,54.11,13500.0,51.3247,51.3817,51.2963,51.3342,13500.0
2007-08-13 15:10:00,54.1,54.19,54.05,54.08,28200.0,51.3247,51.4101,51.2773,51.3058,28200.0
2007-08-13 15:15:00,54.07,54.07,53.97,54.0,41200.0,51.2963,51.2963,51.2014,51.2299,41200.0
2007-08-13 15:20:00,53.99,54.01,53.86,53.88,25900.0,51.2204,51.2394,51.0971,51.116,25900.0
2007-08-13 15:25:00,53.89,54.25,53.87,54.25,29500.0,51.1255,51.467,51.1065,51.467,29500.0
2007-08-13 15:30:00,54.24,54.25,54.06,54.12,52100.0,51.4576,51.467,51.2868,51.3437,52100.0
2007-08-13 15:35:00,54.13,54.26,54.12,54.2,64700.0,51.3532,51.4765,51.3437,51.4196,64700.0
2007-08-13 15:40:00,54.22,54.26,54.08,54.16,36300.0,51.4386,51.4765,51.3058,51.3817,36300.0
2007-08-13 15:45:00,54.16,54.16,53.88,53.94,75900.0,51.3817,51.3817,51.116,51.173,75900.0
2007-08-13 15:50:00,53.94,54.06,53.77,53.85,97100.0,51.173,51.2868,51.0117,51.0876,97100.0
2007-08-13 15:55:00,53.85,53.85,53.77,53.8,99200.0,51.0876,51.0876,51.0117,51.0401,99200.0
2007-08-14 09:30:00,54.18,54.18,53.53,53.55,70000.0,51.4006,51.4006,50.784,50.803,70000.0
2007-08-14 09:35:00,53.57,53.89,53.53,53.79,12100.0,50.8219,51.1255,50.784,51.0306,12100.0
2007-08-14 09:40:00,53.77,54.14,53.77,54.01,20900.0,51.0117,51.3627,51.0117,51.2394,20900.0
2007-08-14 09:45:00,54.03,54.11,53.99,54.09,19600.0,51.2583,51.3342,51.2204,51.3153,19600.0
2007-08-14 09:50:00,54.06,54.08,53.83,53.98,14100.0,51.2868,51.3058,51.0686,51.2109,14100.0
2007-08-14 09:55:00,53.97,54.06,53.94,53.97,13500.0,51.2014,51.2868,51.173,51.2014,13500.0
2007-08-14 10:00:00,53.98,54.03,53.95,53.96,10200.0,51.2109,51.2583,51.1824,51.1919,10200.0
2007-08-14 10:05:00,53.95,53.96,53.75,53.75,16500.0,51.1824,51.1919,50.9927,50.9927,16500.0
2007-08-14 10:10:00,53.76,53.77,53.52,53.53,23400.0,51.0022,51.0117,50.7745,50.784,23400.0
2007-08-14 10:15:00,53.53,53.72,53.52,53.72,16300.0,50.784,50.9642,50.7745,50.9642,16300.0
2007-08-14 10:20:00,53.72,53.75,53.44,53.47,22000.0,50.9642,50.9927,50.6986,50.7271,22000.0
2007-08-14 10:25:00,53.48,53.48,53.26,53.36,15200.0,50.7365,50.7365,50.5278,50.6227,15200.0
2007-08-14 10:30:00,53.35,53.37,53.14,53.17,15300.0,50.6132,50.6322,50.414,50.4425,15300.0
2007-08-14 10:35:00,53.17,53.26,53.17,53.21,22300.0,50.4425,50.5278,50.4425,50.4804,22300.0
2007-08-14 10:40:00,53.23,53.23,53.1,53.22,16900.0,50.4994,50.4994,50.376,50.4899,16900.0
2007-08-14 10:45:00,53.22,53.25,53.21,53.22,13000.0,50.4899,50.5183,50.4804,50.4899,13000.0
2007-08-14 10:50:00,53.22,53.24,52.99,53.02,28900.0,50.4899,50.5089,50.2717,50.3001,28900.0
2007-08-14 10:55:00,53.03,53.19,53.03,53.07,26700.0,50.3096,50.4614,50.3096,50.3476,26700.0
2007-08-14 11:00:00,53.08,53.08,52.89,53.0,11700.0,50.3571,50.3571,50.1768,50.2812,11700.0
2007-08-14 11:05:00,53.0,53.16,52.97,53.0,25100.0,50.2812,50.433,50.2527,50.2812,25100.0
2007-08-14 11:10:00,53.02,53.09,53.0,53.03,6900.0,50.3001,50.3666,50.2812,50.3096,6900.0
2007-08-14 11:15:00,53.03,53.07,53.0,53.07,7200.0,50.3096,50.3476,50.2812,50.3476,7200.0
2007-08-14 11:20:00,53.09,53.19,53.01,53.01,13900.0,50.3666,50.4614,50.2907,50.2907,13900.0
2007-08-14 11:25:00,53.0,53.09,52.93,53.06,45900.0,50.2812,50.3666,50.2148,50.3381,45900.0
2007-08-14 11:30:00,53.06,53.25,53.05,53.24,5700.0,50.3381,50.5183,50.3286,50.5089,5700.0
2007-08-14 11:35:00,53.27,53.39,53.25,53.31,17900.0,50.5373,50.6512,50.5183,50.5753,17900.0
2007-08-14 11:40:00,53.3,53.37,53.24,53.33,17300.0,50.5658,50.6322,50.5089,50.5942,17300.0
2007-08-14 11:45:00,53.29,53.5,53.29,53.5,5500.0,50.5563,50.7555,50.5563,50.7555,5500.0
2007-08-14 11:50:00,53.48,53.5,53.45,53.5,9000.0,50.7365,50.7555,50.7081,50.7555,9000.0
2007-08-14 11:55:00,53.5,53.61,53.47,53.53,26700.0,50.7555,50.8599,50.7271,50.784,26700.0
2007-08-14 12:00:00,53.5,53.53,53.45,53.47,10400.0,50.7555,50.784,50.7081,50.7271,10400.0
2007-08-14 12:05:00,53.43,53.48,53.43,53.48,7400.0,50.6891,50.7365,50.6891,50.7365,7400.0
2007-08-14 12:10:00,53.48,53.48,53.46,53.48,4800.0,50.7365,50.7365,50.7176,50.7365,4800.0
2007-08-14 12:15:00,53.47,53.49,53.46,53.49,6800.0,50.7271,50.746,50.7176,50.746,6800.0
2007-08-14 12:20:00,53.5,53.5,53.45,53.45,11600.0,50.7555,50.7555,50.7081,50.7081,11600.0
2007-08-14 12:25:00,53.47,53.48,53.38,53.41,8500.0,50.7271,50.7365,50.6417,50.6701,8500.0
2007-08-14 12:30:00,53.41,53.47,53.35,53.35,8100.0,50.6701,50.7271,50.6132,50.6132,8100.0
2007-08-14 12:35:00,53.34,53.44,53.34,53.44,6600.0,50.6037,50.6986,50.6037,50.6986,6600.0
2007-08-14 12:40:00,53.42,53.44,53.31,53.35,7600.0,50.6796,50.6986,50.5753,50.6132,7600.0
2007-08-14 12:45:00,53.36,53.4,53.3,53.3,9000.0,50.6227,50.6607,50.5658,50.5658,9000.0
2007-08-14 12:50:00,53.31,53.4,53.28,53.4,8000.0,50.5753,50.6607,50.5468,50.6607,8000.0
2007-08-14 12:55:00,53.4,53.43,53.36,53.39,10400.0,50.6607,50.6891,50.6227,50.6512,10400.0
2007-08-14 13:00:00,53.38,53.39,53.33,53.34,5800.0,50.6417,50.6512,50.5942,50.6037,5800.0
2007-08-14 13:05:00,53.34,53.4,53.34,53.38,5200.0,50.6037,50.6607,50.6037,50.6417,5200.0
2007-08-14 13:10:00,53.4,53.42,53.31,53.39,17100.0,50.6607,50.6796,50.5753,50.6512,17100.0
2007-08-14 13:15:00,53.4,53.4,53.31,53.38,9700.0,50.6607,50.6607,50.5753,50.6417,9700.0
2007-08-14 13:20:00,53.39,53.39,53.28,53.32,8800.0,50.6512,50.6512,50.5468,50.5848,8800.0
2007-08-14 13:25:00,53.3,53.34,53.0,53.11,28700.0,50.5658,50.6037,50.2812,50.3855,28700.0
2007-08-14 13:30:00,53.12,53.2,52.96,53.2,10800.0,50.395,50.4709,50.2432,50.4709,10800.0
2007-08-14 13:35:00,53.2,53.28,53.2,53.25,6300.0,50.4709,50.5468,50.4709,50.5183,6300.0
2007-08-14 13:40:00,53.25,53.27,53.19,53.19,4100.0,50.5183,50.5373,50.4614,50.4614,4100.0
2007-08-14 13:45:00,53.19,53.23,53.11,53.11,9800.0,50.4614,50.4994,50.3855,50.3855,9800.0
2007-08-14 13:50:00,53.13,53.15,53.05,53.06,36000.0,50.4045,50.4235,50.3286,50.3381,36000.0
2007-08-14 13:55:00,53.05,53.05,52.87,52.95,17800.0,50.3286,50.3286,50.1578,50.2337,17800.0
2007-08-14 14:00:00,52.93,52.93,52.69,52.8,17800.0,50.2148,50.2148,49.9871,50.0914,17800.0
2007-08-14 14:05:00,52.8,52.9,52.75,52.76,14600.0,50.0914,50.1863,50.044,50.0535,14600.0
2007-08-14 14:10:00,52.76,52.85,52.73,52.73,9500.0,50.0535,50.1389,50.025,50.025,9500.0
2007-08-14 14:15:00,52.74,52.87,52.73,52.87,11100.0,50.0345,50.1578,50.025,50.1578,11100.0
2007-08-14 14:20:00,52.87,52.97,52.84,52.89,7900.0,50.1578,50.2527,50.1294,50.1768,7900.0
2007-08-14 14:25:00,52.9,52.9,52.84,52.9,6200.0,50.1863,50.1863,50.1294,50.1863,6200.0
2007-08-14 14:30:00,52.88,52.88,52.75,52.83,23400.0,50.1673,50.1673,50.044,50.1199,23400.0
2007-08-14 14:35:00,52.81,52.91,52.8,52.9,40000.0,50.1009,50.1958,50.0914,50.1863,40000.0
2007-08-14 14:40:00,52.9,53.07,52.89,53.03,44000.0,50.1863,50.3476,50.1768,50.3096,44000.0
2007-08-14 14:45:00,53.03,53.09,52.89,53.08,22400.0,50.3096,50.3666,50.1768,50.3571,22400.0
2007-08-14 14:50:00,53.09,53.11,52.93,52.94,12100.0,50.3666,50.3855,50.2148,50.2242,12100.0
2007-08-14 14:55:00,52.94,53.03,52.94,53.02,6400.0,50.2242,50.3096,50.2242,50.3001,6400.0
2007-08-14 15:00:00,53.03,53.11,53.01,53.1,19600.0,50.3096,50.3855,50.2907,50.376,19600.0
2007-08-14 15:05:00,53.1,53.1,52.98,53.04,17100.0,50.376,50.376,50.2622,50.3191,17100.0
2007-08-14 15:10:00,53.04,53.04,52.9,52.92,8600.0,50.3191,50.3191,50.1863,50.2053,8600.0
2007-08-14 15:15:00,52.92,53.02,52.89,53.0,22700.0,50.2053,50.3001,50.1768,50.2812,22700.0
2007-08-14 15:20:00,53.0,53.14,52.98,53.04,38000.0,50.2812,50.414,50.2622,50.3191,38000.0
2007-08-14 15:25:00,53.06,53.17,53.01,53.05,24000.0,50.3381,50.4425,50.2907,50.3286,24000.0
2007-08-14 15:30:00,53.05,53.06,52.94,52.94,20900.0,50.3286,50.3381,50.2242,50.2242,20900.0
2007-08-14 15:35:00,52.94,53.06,52.94,53.04,22800.0,50.2242,50.3381,50.2242,50.3191,22800.0
2007-08-14 15:40:00,53.03,53.07,52.99,53.0,18800.0,50.3096,50.3476,50.2717,50.2812,18800.0
2007-08-14 15:45:00,53.0,53.1,53.0,53.06,24600.0,50.2812,50.376,50.2812,50.3381,24600.0
2007-08-14 15:50:00,53.05,53.08,52.96,52.98,53800.0,50.3286,50.3571,50.2432,50.2622,53800.0
2007-08-14 15:55:00,52.98,53.06,52.92,52.94,67800.0,50.2622,50.3381,50.2053,50.2242,67800.0
2007-08-15 09:30:00,52.91,52.95,52.35,52.45,49100.0,50.1958,50.2337,49.6645,49.7594,49100.0
2007-08-15 09:35:00,52.47,52.6,52.38,52.46,28700.0,49.7784,49.9017,49.693,49.7689,28700.0
2007-08-15 09:40:00,52.44,52.5,52.1,52.1,40800.0,49.7499,49.8068,49.4273,49.4273,40800.0
2007-08-15 09:45:00,52.1,52.25,52.0,52.17,70100.0,49.4273,49.5696,49.3325,49.4937,70100.0
2007-08-15 09:50:00,52.22,52.22,52.01,52.13,35700.0,49.5412,49.5412,49.342,49.4558,35700.0
2007-08-15 09:55:00,52.12,52.32,52.09,52.24,41900.0,49.4463,49.6361,49.4179,49.5602,41900.0
2007-08-15 10:00:00,52.23,52.36,52.0,52.0,66100.0,49.5507,49.674,49.3325,49.3325,66100.0
2007-08-15 10:05:00,52.0,52.06,51.8,52.06,68100.0,49.3325,49.3894,49.1427,49.3894,68100.0
2007-08-15 10:10:00,52.03,52.32,52.0,52.31,30800.0,49.3609,49.6361,49.3325,49.6266,30800.0
2007-08-15 10:15:00,52.31,52.31,52.05,52.05,32900.0,49.6266,49.6266,49.3799,49.3799,32900.0
2007-08-15 10:20:00,52.04,52.23,52.01,52.03,26500.0,49.3704,49.5507,49.342,49.3609,26500.0
2007-08-15 10:25:00,52.04,52.33,52.01,52.24,40500.0,49.3704,49.6455,49.342,49.5602,40500.0
2007-08-15 10:30:00,52.28,52.49,52.21,52.46,43900.0,49.5981,49.7973,49.5317,49.7689,43900.0
2007-08-15 10:35:00,52.46,52.54,52.44,52.5,27000.0,49.7689,49.8448,49.7499,49.8068,27000.0
2007-08-15 10:40:00,52.5,52.61,52.49,52.54,42300.0,49.8068,49.9112,49.7973,49.8448,42300.0
2007-08-15 10:45:00,52.52,52.55,52.49,52.54,36500.0,49.8258,49.8543,49.7973,49.8448,36500.0
2007-08-15 10:50:00,52.54,52.54,52.14,52.19,57600.0,49.8448,49.8448,49.4653,49.5127,57600.0
2007-08-15 10:55:00,52.19,52.22,52.17,52.18,22900.0,49.5127,49.5412,49.4937,49.5032,22900.0
2007-08-15 11:00:00,52.19,52.21,52.07,52.11,40800.0,49.5127,49.5317,49.3989,49.4368,40800.0
2007-08-15 11:05:00,52.07,52.12,51.99,52.05,28600.0,49.3989,49.4463,49.323,49.3799,28600.0
2007-08-15 11:10:00,52.05,52.2,52.03,52.2,18700.0,49.3799,49.5222,49.3609,49.5222,18700.0
2007-08-15 11:15:00,52.16,52.18,52.05,52.05,7100.0,49.4843,49.5032,49.3799,49.3799,7100.0
2007-08-15 11:20:00,52.05,52.05,51.97,52.01,14400.0,49.3799,49.3799,49.304,49.342,14400.0
2007-08-15 11:25:00,52.01,52.22,52.01,52.2,27200.0,49.342,49.5412,49.342,49.5222,27200.0
2007-08-15 11:30:00,52.22,52.22,51.99,52.07,32500.0,49.5412,49.5412,49.323,49.3989,32500.0
2007-08-15 11:35:00,52.07,52.07,51.88,51.9,16200.0,49.3989,49.3989,49.2186,49.2376,16200.0
2007-08-15 11:40:00,51.89,52.01,51.89,51.97,36300.0,49.2281,49.342,49.2281,49.304,36300.0
2007-08-15 11:45:00,51.97,51.99,51.9,51.9,16800.0,49.304,49.323,49.2376,49.2376,16800.0
2007-08-15 11:50:00,51.9,51.92,51.77,51.77,25600.0,49.2376,49.2566,49.1143,49.1143,25600.0
2007-08-15 11:55:00,51.77,51.79,51.69,51.72,12200.0,49.1143,49.1332,49.0384,49.0668,12200.0
2007-08-15 12:00:00,51.72,51.76,51.68,51.71,18000.0,49.0668,49.1048,49.0289,49.0573,18000.0
2007-08-15 12:05:00,51.71,51.83,51.66,51.76,15700.0,49.0573,49.1712,49.0099,49.1048,15700.0
2007-08-15 12:10:00,51.76,51.83,51.74,51.75,7300.0,49.1048,49.1712,49.0858,49.0953,7300.0
2007-08-15 12:15:00,51.75,51.95,51.75,51.93,14400.0,49.0953,49.285,49.0953,49.2661,14400.0
2007-08-15 12:20:00,51.92,51.92,51.8,51.8,9500.0,49.2566,49.2566,49.1427,49.1427,9500.0
2007-08-15 12:25:00,51.81,51.81,51.69,51.69,8600.0,49.1522,49.1522,49.0384,49.0384,8600.0
2007-08-15 12:30:00,51.69,51.71,51.64,51.71,17400.0,49.0384,49.0573,48.9909,49.0573,17400.0
2007-08-15 12:35:00,51.71,51.76,51.67,51.76,11200.0,49.0573,49.1048,49.0194,49.1048,11200.0
2007-08-15 12:40:00,51.75,51.78,51.68,51.69,15000.0,49.0953,49.1238,49.0289,49.0384,15000.0
2007-08-15 12:45:00,51.69,51.8,51.69,51.8,21400.0,49.0384,49.1427,49.0384,49.1427,21400.0
2007-08-15 12:50:00,51.8,51.8,51.64,51.67,30000.0,49.1427,49.1427,48.9909,49.0194,30000.0
2007-08-15 12:55:00,51.68,51.81,51.67,51.72,15400.0,49.0289,49.1522,49.0194,49.0668,15400.0
2007-08-15 13:00:00,51.72,51.78,51.72,51.76,14800.0,49.0668,49.1238,49.0668,49.1048,14800.0
2007-08-15 13:05:00,51.77,51.79,51.74,51.76,14200.0,49.1143,49.1332,49.0858,49.1048,14200.0
2007-08-15 13:10:00,51.77,51.8,51.72,51.72,13100.0,49.1143,49.1427,49.0668,49.0668,13100.0
2007-08-15 13:15:00,51.72,51.89,51.71,51.87,26000.0,49.0668,49.2281,49.0573,49.2091,26000.0
2007-08-15 13:20:00,51.88,51.97,51.87,51.96,20400.0,49.2186,49.304,49.2091,49.2945,20400.0
2007-08-15 13:25:00,51.96,52.07,51.95,52.01,18700.0,49.2945,49.3989,49.285,49.342,18700.0
2007-08-15 13:30:00,52.02,52.12,52.01,52.08,17400.0,49.3514,49.4463,49.342,49.4084,17400.0
2007-08-15 13:35:00,52.1,52.19,52.05,52.11,137800.0,49.4273,49.5127,49.3799,49.4368,137800.0
2007-08-15 13:40:00,52.12,52.22,52.06,52.17,21100.0,49.4463,49.5412,49.3894,49.4937,21100.0
2007-08-15 13:45:00,52.18,52.19,52.13,52.15,17300.0,49.5032,49.5127,49.4558,49.4748,17300.0
2007-08-15 13:50:00,52.15,52.2,52.11,52.17,33300.0,49.4748,49.5222,49.4368,49.4937,33300.0
2007-08-15 13:55:00,52.16,52.18,52.04,52.07,12400.0,49.4843,49.5032,49.3704,49.3989,12400.0
2007-08-15 14:00:00,52.05,52.07,51.96,52.01,8400.0,49.3799,49.3989,49.2945,49.342,8400.0
2007-08-15 14:05:00,51.98,51.99,51.8,51.82,11200.0,49.3135,49.323,49.1427,49.1617,11200.0
2007-08-15 14:10:00,51.8,51.83,51.51,51.51,41500.0,49.1427,49.1712,48.8676,48.8676,41500.0
2007-08-15 14:15:00,51.5,51.51,51.36,51.38,54700.0,48.8581,48.8676,48.7253,48.7443,54700.0
2007-08-15 14:20:00,51.38,51.41,51.22,51.22,43000.0,48.7443,48.7727,48.5925,48.5925,43000.0
2007-08-15 14:25:00,51.22,51.33,51.11,51.17,41600.0,48.5925,48.6968,48.4881,48.545,41600.0
2007-08-15 14:30:00,51.18,51.19,50.99,51.05,49500.0,48.5545,48.564,48.3743,48.4312,49500.0
2007-08-15 14:35:00,51.02,51.06,50.86,50.95,54400.0,48.4027,48.4407,48.251,48.3363,54400.0
2007-08-15 14:40:00,50.96,51.08,50.95,51.08,77300.0,48.3458,48.4597,48.3363,48.4597,77300.0
2007-08-15 14:45:00,51.07,51.26,51.07,51.17,79300.0,48.4502,48.6304,48.4502,48.545,79300.0
2007-08-15 14:50:00,51.17,51.26,51.16,51.23,38000.0,48.545,48.6304,48.5356,48.602,38000.0
2007-08-15 14:55:00,51.24,51.51,51.24,51.47,234200.0,48.6115,48.8676,48.6115,48.8297,234200.0
2007-08-15 15:00:00,51.47,51.67,51.45,51.53,63000.0,48.8297,49.0194,48.8107,48.8866,63000.0
2007-08-15 15:05:00,51.54,51.59,51.3,51.32,44800.0,48.8961,48.9435,48.6684,48.6874,44800.0
2007-08-15 15:10:00,51.31,51.32,51.06,51.11,40200.0,48.6779,48.6874,48.4407,48.4881,40200.0
2007-08-15 15:15:00,51.1,51.11,50.98,51.05,65900.0,48.4786,48.4881,48.3648,48.4312,65900.0
2007-08-15 15:20:00,51.06,51.14,50.98,51.01,40700.0,48.4407,48.5166,48.3648,48.3933,40700.0
2007-08-15 15:25:00,51.0,51.06,50.8,50.8,61700.0,48.3838,48.4407,48.194,48.194,61700.0
2007-08-15 15:30:00,50.8,50.9,50.44,50.65,104700.0,48.194,48.2889,47.8525,48.0517,104700.0
2007-08-15 15:35:00,50.65,50.68,50.45,50.64,101900.0,48.0517,48.0802,47.862,48.0422,101900.0
2007-08-15 15:40:00,50.64,50.93,50.62,50.87,96000.0,48.0422,48.3174,48.0233,48.2604,96000.0
2007-08-15 15:45:00,50.84,50.88,50.71,50.75,63100.0,48.232,48.2699,48.1086,48.1466,63100.0
2007-08-15 15:50:00,50.76,50.78,50.57,50.62,84400.0,48.1561,48.1751,47.9758,48.0233,84400.0
2007-08-15 15:55:00,50.6,50.78,50.58,50.75,120400.0,48.0043,48.1751,47.9853,48.1466,120400.0
2007-08-16 09:30:00,50.17,50.73,49.83,49.96,103200.0,47.5963,48.1276,47.2738,47.3971,103200.0
2007-08-16 09:35:00,50.0,50.81,49.97,50.64,54900.0,47.4351,48.2035,47.4066,48.0422,54900.0
2007-08-16 09:40:00,50.65,50.97,50.51,50.92,34000.0,48.0517,48.3553,47.9189,48.3079,34000.0
2007-08-16 09:45:00,50.95,51.09,50.74,50.81,37600.0,48.3363,48.4692,48.1371,48.2035,37600.0
2007-08-16 09:50:00,50.79,50.79,50.6,50.68,42900.0,48.1845,48.1845,48.0043,48.0802,42900.0
2007-08-16 09:55:00,50.68,50.77,50.42,50.58,55200.0,48.0802,48.1656,47.8335,47.9853,55200.0
2007-08-16 10:00:00,50.56,50.6,50.26,50.27,44600.0,47.9663,48.0043,47.6817,47.6912,44600.0
2007-08-16 10:05:00,50.29,50.34,50.17,50.27,95000.0,47.7102,47.7576,47.5963,47.6912,95000.0
2007-08-16 10:10:00,50.27,50.29,50.1,50.19,74500.0,47.6912,47.7102,47.5299,47.6153,74500.0
2007-08-16 10:15:00,50.16,50.16,50.04,50.09,67200.0,47.5869,47.5869,47.473,47.5205,67200.0
2007-08-16 10:20:00,50.1,50.21,50.04,50.13,53400.0,47.5299,47.6343,47.473,47.5584,53400.0
2007-08-16 10:25:00,50.16,50.21,50.1,50.13,34200.0,47.5869,47.6343,47.5299,47.5584,34200.0
2007-08-16 10:30:00,50.13,50.14,49.96,50.03,82000.0,47.5584,47.5679,47.3971,47.4635,82000.0
2007-08-16 10:35:00,50.03,50.31,50.03,50.26,93700.0,47.4635,47.7292,47.4635,47.6817,93700.0
2007-08-16 10:40:00,50.25,50.28,50.22,50.25,127600.0,47.6722,47.7007,47.6438,47.6722,127600.0
2007-08-16 10:45:00,50.24,50.28,50.2,50.21,149300.0,47.6628,47.7007,47.6248,47.6343,149300.0
2007-08-16 10:50:00,50.23,50.28,50.03,50.03,80000.0,47.6533,47.7007,47.4635,47.4635,80000.0
2007-08-16 10:55:00,50.03,50.04,49.89,49.95,77200.0,47.4635,47.473,47.3307,47.3876,77200.0
2007-08-16 11:00:00,49.95,50.24,49.95,50.24,46300.0,47.3876,47.6628,47.3876,47.6628,46300.0
2007-08-16 11:05:00,50.24,50.46,50.2,50.39,78900.0,47.6628,47.8715,47.6248,47.8051,78900.0
2007-08-16 11:10:00,50.4,50.46,50.26,50.27,128300.0,47.8145,47.8715,47.6817,47.6912,128300.0
2007-08-16 11:15:00,50.27,50.27,49.91,49.92,50700.0,47.6912,47.6912,47.3497,47.3592,50700.0
2007-08-16 11:20:00,49.92,49.95,49.64,49.66,65400.0,47.3592,47.3876,47.0935,47.1125,65400.0
2007-08-16 11:25:00,49.64,49.73,49.55,49.57,65000.0,47.0935,47.1789,47.0082,47.0271,65000.0
2007-08-16 11:30:00,49.57,49.59,49.06,49.21,120300.0,47.0271,47.0461,46.5433,46.6856,120300.0
2007-08-16 11:35:00,49.27,49.5,49.27,49.47,46300.0,46.7425,46.9607,46.7425,46.9323,46300.0
2007-08-16 11:40:00,49.47,49.6,49.46,49.54,38100.0,46.9323,47.0556,46.9228,46.9987,38100.0
2007-08-16 11:45:00,49.54,49.55,49.4,49.53,63300.0,46.9987,47.0082,46.8658,46.9892,63300.0
2007-08-16 11:50:00,49.55,49.66,49.49,49.63,55700.0,47.0082,47.1125,46.9512,47.084,55700.0
2007-08-16 11:55:00,49.64,49.7,49.58,49.61,32600.0,47.0935,47.1505,47.0366,47.0651,32600.0
2007-08-16 12:00:00,49.61,49.64,49.3,49.55,56300.0,47.0651,47.0935,46.771,47.0082,56300.0
2007-08-16 12:05:00,49.54,49.67,49.4,49.4,62300.0,46.9987,47.122,46.8658,46.8658,62300.0
2007-08-16 12:10:00,49.4,49.49,49.29,49.45,55600.0,46.8658,46.9512,46.7615,46.9133,55600.0
2007-08-16 12:15:00,49.43,49.52,49.4,49.45,43600.0,46.8943,46.9797,46.8658,46.9133,43600.0
2007-08-16 12:20:00,49.46,49.56,49.4,49.54,42700.0,46.9228,47.0176,46.8658,46.9987,42700.0
2007-08-16 12:25:00,49.56,49.6,49.5,49.51,28900.0,47.0176,47.0556,46.9607,46.9702,28900.0
2007-08-16 12:30:00,49.51,49.56,49.48,49.52,41200.0,46.9702,47.0176,46.9417,46.9797,41200.0
2007-08-16 12:35:00,49.52,49.53,49.38,49.38,160900.0,46.9797,46.9892,46.8469,46.8469,160900.0
2007-08-16 12:40:00,49.4,49.41,49.05,49.2,58400.0,46.8658,46.8753,46.5338,46.6761,58400.0
2007-08-16 12:45:00,49.2,49.38,49.17,49.34,32500.0,46.6761,46.8469,46.6476,46.8089,32500.0
2007-08-16 12:50:00,49.37,49.52,49.26,49.44,45800.0,46.8374,46.9797,46.733,46.9038,45800.0
2007-08-16 12:55:00,49.39,49.48,48.86,48.99,56200.0,46.8564,46.9417,46.3535,46.4769,56200.0
2007-08-16 13:00:00,49.0,49.23,48.88,49.1,59100.0,46.4864,46.7046,46.3725,46.5812,59100.0
2007-08-16 13:05:00,49.13,49.25,49.0,49.25,200700.0,46.6097,46.7235,46.4864,46.7235,200700.0
2007-08-16 13:10:00,49.25,49.3,49.18,49.3,29100.0,46.7235,46.771,46.6571,46.771,29100.0
2007-08-16 13:15:00,49.32,49.37,49.1,49.2,52200.0,46.79,46.8374,46.5812,46.6761,52200.0
2007-08-16 13:20:00,49.2,49.29,49.01,49.02,33900.0,46.6761,46.7615,46.4959,46.5053,33900.0
2007-08-16 13:25:00,49.04,49.13,48.98,49.05,88600.0,46.5243,46.6097,46.4674,46.5338,88600.0
2007-08-16 13:30:00,49.05,49.17,49.01,49.1,38600.0,46.5338,46.6476,46.4959,46.5812,38600.0
2007-08-16 13:35:00,49.11,49.32,49.11,49.32,26600.0,46.5907,46.79,46.5907,46.79,26600.0
2007-08-16 13:40:00,49.32,49.43,49.29,49.33,27700.0,46.79,46.8943,46.7615,46.7994,27700.0
2007-08-16 13:45:00,49.35,49.35,48.98,49.1,29200.0,46.8184,46.8184,46.4674,46.5812,29200.0
2007-08-16 13:50:00,49.11,49.32,49.08,49.31,18600.0,46.5907,46.79,46.5623,46.7805,18600.0
2007-08-16 13:55:00,49.32,49.37,49.23,49.34,33400.0,46.79,46.8374,46.7046,46.8089,33400.0
2007-08-16 14:00:00,49.33,49.57,49.21,49.57,34100.0,46.7994,47.0271,46.6856,47.0271,34100.0
2007-08-16 14:05:00,49.58,49.6,49.35,49.36,41600.0,47.0366,47.0556,46.8184,46.8279,41600.0
2007-08-16 14:10:00,49.36,49.69,49.34,49.67,59500.0,46.8279,47.141,46.8089,47.122,59500.0
2007-08-16 14:15:00,49.67,49.71,49.46,49.58,69000.0,47.122,47.1599,46.9228,47.0366,69000.0
2007-08-16 14:20:00,49.57,49.6,49.34,49.41,30200.0,47.0271,47.0556,46.8089,46.8753,30200.0
2007-08-16 14:25:00,49.41,49.47,49.28,49.28,52300.0,46.8753,46.9323,46.752,46.752,52300.0
2007-08-16 14:30:00,49.3,49.3,48.88,49.1,91800.0,46.771,46.771,46.3725,46.5812,91800.0
2007-08-16 14:35:00,49.1,49.17,48.95,49.08,46600.0,46.5812,46.6476,46.4389,46.5623,46600.0
2007-08-16 14:40:00,49.09,49.19,49.03,49.07,200500.0,46.5717,46.6666,46.5148,46.5528,200500.0
2007-08-16 14:45:00,49.07,49.5,49.04,49.3,81500.0,46.5528,46.9607,46.5243,46.771,81500.0
2007-08-16 14:50:00,49.3,49.38,49.25,49.32,45500.0,46.771,46.8469,46.7235,46.79,45500.0
2007-08-16 14:55:00,49.31,49.34,49.12,49.26,36700.0,46.7805,46.8089,46.6002,46.733,36700.0
2007-08-16 15:00:00,49.25,49.27,49.0,49.0,56400.0,46.7235,46.7425,46.4864,46.4864,56400.0
2007-08-16 15:05:00,49.03,49.11,48.94,48.95,51900.0,46.5148,46.5907,46.4294,46.4389,51900.0
2007-08-16 15:10:00,48.94,49.08,48.75,49.08,98000.0,46.4294,46.5623,46.2492,46.5623,98000.0
2007-08-16 15:15:00,49.06,49.25,49.01,49.15,47700.0,46.5433,46.7235,46.4959,46.6287,47700.0
2007-08-16 15:20:00,49.16,49.37,49.11,49.19,49700.0,46.6382,46.8374,46.5907,46.6666,49700.0
2007-08-16 15:25:00,49.2,49.51,49.11,49.41,30100.0,46.6761,46.9702,46.5907,46.8753,30100.0
2007-08-16 15:30:00,49.41,49.48,49.27,49.38,37000.0,46.8753,46.9417,46.7425,46.8469,37000.0
2007-08-16 15:35:00,49.37,49.8,49.37,49.66,47300.0,46.8374,47.2453,46.8374,47.1125,47300.0
2007-08-16 15:40:00,49.65,49.99,49.58,49.79,89500.0,47.103,47.4256,47.0366,47.2358,89500.0
2007-08-16 15:45:00,49.77,49.84,49.61,49.64,69300.0,47.2169,47.2833,47.0651,47.0935,69300.0
2007-08-16 15:50:00,49.67,49.92,49.57,49.91,97900.0,47.122,47.3592,47.0271,47.3497,97900.0
2007-08-16 15:55:00,49.93,50.13,49.86,49.91,242000.0,47.3687,47.5584,47.3022,47.3497,242000.0
2007-08-17 09:30:00,53.39,53.48,50.88,50.91,900.0,50.6512,50.7365,48.2699,48.2984,900.0
2007-08-17 09:35:00,50.54,52.04,50.12,50.26,362600.0,47.9474,49.3704,47.5489,47.6817,362600.0
2007-08-17 09:40:00,50.25,50.75,49.81,50.01,115800.0,47.6722,48.1466,47.2548,47.4446,115800.0
2007-08-17 09:45:00,50.01,50.03,49.29,49.75,192500.0,47.4446,47.4635,46.7615,47.1979,192500.0
2007-08-17 09:50:00,49.76,50.37,49.66,50.19,151500.0,47.2074,47.7861,47.1125,47.6153,151500.0
2007-08-17 09:55:00,50.19,50.4,49.97,50.26,104500.0,47.6153,47.8145,47.4066,47.6817,104500.0
2007-08-17 10:00:00,50.25,50.41,50.24,50.39,164500.0,47.6722,47.824,47.6628,47.8051,164500.0
2007-08-17 10:05:00,50.39,50.45,50.27,50.36,98700.0,47.8051,47.862,47.6912,47.7766,98700.0
2007-08-17 10:10:00,50.36,50.36,49.85,50.0,117000.0,47.7766,47.7766,47.2928,47.4351,117000.0
2007-08-17 10:15:00,50.0,50.15,49.88,50.08,122600.0,47.4351,47.5774,47.3212,47.511,122600.0
2007-08-17 10:20:00,50.04,50.16,49.95,49.95,176500.0,47.473,47.5869,47.3876,47.3876,176500.0
2007-08-17 10:25:00,49.95,50.11,49.94,50.1,98400.0,47.3876,47.5394,47.3781,47.5299,98400.0
2007-08-17 10:30:00,50.1,50.21,49.67,49.89,53800.0,47.5299,47.6343,47.122,47.3307,53800.0
2007-08-17 10:35:00,49.93,50.09,49.92,50.05,121500.0,47.3687,47.5205,47.3592,47.4825,121500.0
2007-08-17 10:40:00,50.07,50.09,49.75,49.93,60600.0,47.5015,47.5205,47.1979,47.3687,60600.0
2007-08-17 10:45:00,49.93,50.06,49.81,49.98,57500.0,47.3687,47.492,47.2548,47.4161,57500.0
2007-08-17 10:50:00,49.96,50.32,49.91,50.2,39700.0,47.3971,47.7387,47.3497,47.6248,39700.0
2007-08-17 10:55:00,50.17,50.35,50.16,50.25,61900.0,47.5963,47.7671,47.5869,47.6722,61900.0
2007-08-17 11:00:00,50.25,50.5,50.24,50.4,74800.0,47.6722,47.9094,47.6628,47.8145,74800.0
2007-08-17 11:05:00,50.38,50.4,49.99,50.05,43800.0,47.7956,47.8145,47.4256,47.4825,43800.0
2007-08-17 11:10:00,50.04,50.12,49.92,50.07,52200.0,47.473,47.5489,47.3592,47.5015,52200.0
2007-08-17 11:15:00,50.05,50.24,50.05,50.21,37000.0,47.4825,47.6628,47.4825,47.6343,37000.0
2007-08-17 11:20:00,50.24,50.27,50.05,50.08,59100.0,47.6628,47.6912,47.4825,47.511,59100.0
2007-08-17 11:25:00,50.05,50.1,49.96,50.02,79300.0,47.4825,47.5299,47.3971,47.454,79300.0
2007-08-17 11:30:00,50.02,50.06,49.9,49.98,34000.0,47.454,47.492,47.3402,47.4161,34000.0
2007-08-17 11:35:00,49.98,50.26,49.98,50.24,19900.0,47.4161,47.6817,47.4161,47.6628,19900.0
2007-08-17 11:40:00,50.25,50.28,50.02,50.11,18100.0,47.6722,47.7007,47.454,47.5394,18100.0
2007-08-17 11:45:00,50.06,50.18,49.99,50.0,22600.0,47.492,47.6058,47.4256,47.4351,22600.0
2007-08-17 11:50:00,49.98,50.02,49.95,49.99,13100.0,47.4161,47.454,47.3876,47.4256,13100.0
2007-08-17 11:55:00,49.98,50.05,49.97,50.0,12400.0,47.4161,47.4825,47.4066,47.4351,12400.0
2007-08-17 12:00:00,50.02,50.09,49.99,50.06,20800.0,47.454,47.5205,47.4256,47.492,20800.0
2007-08-17 12:05:00,50.05,50.17,50.04,50.16,23800.0,47.4825,47.5963,47.473,47.5869,23800.0
2007-08-17 12:10:00,50.15,50.23,50.04,50.11,40300.0,47.5774,47.6533,47.473,47.5394,40300.0
2007-08-17 12:15:00,50.11,50.14,49.97,50.01,31000.0,47.5394,47.5679,47.4066,47.4446,31000.0
2007-08-17 12:20:00,50.01,50.16,49.98,50.14,45700.0,47.4446,47.5869,47.4161,47.5679,45700.0
2007-08-17 12:25:00,50.12,50.12,50.0,50.08,14100.0,47.5489,47.5489,47.4351,47.511,14100.0
2007-08-17 12:30:00,50.08,50.22,50.08,50.22,12400.0,47.511,47.6438,47.511,47.6438,12400.0
2007-08-17 12:35:00,50.24,50.27,50.05,50.06,28000.0,47.6628,47.6912,47.4825,47.492,28000.0
2007-08-17 12:40:00,50.06,50.17,49.94,49.95,31100.0,47.492,47.5963,47.3781,47.3876,31100.0
2007-08-17 12:45:00,49.95,49.99,49.91,49.95,21600.0,47.3876,47.4256,47.3497,47.3876,21600.0
2007-08-17 12:50:00,49.94,50.01,49.93,49.96,15900.0,47.3781,47.4446,47.3687,47.3971,15900.0
2007-08-17 12:55:00,49.99,50.01,49.93,49.93,11400.0,47.4256,47.4446,47.3687,47.3687,11400.0
2007-08-17 13:00:00,49.96,50.03,49.81,49.86,22200.0,47.3971,47.4635,47.2548,47.3022,22200.0
2007-08-17 13:05:00,49.89,50.0,49.89,49.96,22300.0,47.3307,47.4351,47.3307,47.3971,22300.0
2007-08-17 13:10:00,49.96,50.03,49.95,49.99,38700.0,47.3971,47.4635,47.3876,47.4256,38700.0
2007-08-17 13:15:00,49.99,50.24,49.98,50.22,24300.0,47.4256,47.6628,47.4161,47.6438,24300.0
2007-08-17 13:20:00,50.23,50.31,50.11,50.11,18200.0,47.6533,47.7292,47.5394,47.5394,18200.0
2007-08-17 13:25:00,50.09,50.18,50.08,50.09,15300.0,47.5205,47.6058,47.511,47.5205,15300.0
2007-08-17 13:30:00,50.1,50.16,50.01,50.13,17800.0,47.5299,47.5869,47.4446,47.5584,17800.0
2007-08-17 13:35:00,50.15,50.21,50.0,50.0,26300.0,47.5774,47.6343,47.4351,47.4351,26300.0
2007-08-17 13:40:00,50.02,50.04,49.94,50.0,19700.0,47.454,47.473,47.3781,47.4351,19700.0
2007-08-17 13:45:00,49.99,50.06,49.95,50.02,13200.0,47.4256,47.492,47.3876,47.454,13200.0
2007-08-17 13:50:00,50.05,50.1,49.86,49.9,17200.0,47.4825,47.5299,47.3022,47.3402,17200.0
2007-08-17 13:55:00,49.87,50.0,49.75,50.0,27800.0,47.3117,47.4351,47.1979,47.4351,27800.0
2007-08-17 14:00:00,50.01,50.03,49.85,50.01,22300.0,47.4446,47.4635,47.2928,47.4446,22300.0
2007-08-17 14:05:00,50.01,50.06,49.97,50.03,11400.0,47.4446,47.492,47.4066,47.4635,11400.0
2007-08-17 14:10:00,50.03,50.1,49.94,49.97,11300.0,47.4635,47.5299,47.3781,47.4066,11300.0
2007-08-17 14:15:00,49.96,50.04,49.94,50.0,21200.0,47.3971,47.473,47.3781,47.4351,21200.0
2007-08-17 14:20:00,50.0,50.11,49.94,50.1,31300.0,47.4351,47.5394,47.3781,47.5299,31300.0
2007-08-17 14:25:00,50.09,50.18,50.07,50.1,45800.0,47.5205,47.6058,47.5015,47.5299,45800.0
2007-08-17 14:30:00,50.12,50.17,50.06,50.14,40800.0,47.5489,47.5963,47.492,47.5679,40800.0
2007-08-17 14:35:00,50.14,50.18,50.08,50.11,26200.0,47.5679,47.6058,47.511,47.5394,26200.0
2007-08-17 14:40:00,50.11,50.22,50.08,50.19,37500.0,47.5394,47.6438,47.511,47.6153,37500.0
2007-08-17 14:45:00,50.19,50.2,50.09,50.14,15600.0,47.6153,47.6248,47.5205,47.5679,15600.0
2007-08-17 14:50:00,50.16,50.21,50.11,50.18,48000.0,47.5869,47.6343,47.5394,47.6058,48000.0
2007-08-17 14:55:00,50.16,50.26,50.13,50.24,25900.0,47.5869,47.6817,47.5584,47.6628,25900.0
2007-08-17 15:00:00,50.23,50.26,50.18,50.21,41200.0,47.6533,47.6817,47.6058,47.6343,41200.0
2007-08-17 15:05:00,50.25,50.29,50.19,50.25,43400.0,47.6722,47.7102,47.6153,47.6722,43400.0
2007-08-17 15:10:00,50.25,50.33,50.18,50.33,33600.0,47.6722,47.7481,47.6058,47.7481,33600.0
2007-08-17 15:15:00,50.33,50.35,50.28,50.33,52900.0,47.7481,47.7671,47.7007,47.7481,52900.0
2007-08-17 15:20:00,50.34,50.4,50.28,50.29,51900.0,47.7576,47.8145,47.7007,47.7102,51900.0
2007-08-17 15:25:00,50.29,50.38,50.2,50.2,122900.0,47.7102,47.7956,47.6248,47.6248,122900.0
2007-08-17 15:30:00,50.22,50.24,50.16,50.2,44400.0,47.6438,47.6628,47.5869,47.6248,44400.0
2007-08-17 15:35:00,50.2,50.24,50.18,50.22,40200.0,47.6248,47.6628,47.6058,47.6438,40200.0
2007-08-17 15:40:00,50.21,50.33,50.14,50.27,55800.0,47.6343,47.7481,47.5679,47.6912,55800.0
2007-08-17 15:45:00,50.27,50.27,50.11,50.25,33400.0,47.6912,47.6912,47.5394,47.6722,33400.0
2007-08-17 15:50:00,50.24,50.3,50.2,50.23,44200.0,47.6628,47.7197,47.6248,47.6533,44200.0
2007-08-17 15:55:00,50.23,50.27,50.17,50.24,72700.0,47.6533,47.6912,47.5963,47.6628,72700.0
2007-08-20 09:35:00,50.53,50.65,50.26,50.35,32000.0,47.9379,48.0517,47.6817,47.7671,32000.0
2007-08-20 09:40:00,50.34,50.92,50.31,50.72,69000.0,47.7576,48.3079,47.7292,48.1181,69000.0
2007-08-20 09:45:00,50.77,50.77,50.45,50.48,59900.0,48.1656,48.1656,47.862,47.8904,59900.0
2007-08-20 09:50:00,50.48,50.66,50.47,50.57,29700.0,47.8904,48.0612,47.881,47.9758,29700.0
2007-08-20 09:55:00,50.57,51.07,50.52,50.92,41600.0,47.9758,48.4502,47.9284,48.3079,41600.0
2007-08-20 10:00:00,50.94,51.11,50.76,50.76,166500.0,48.3268,48.4881,48.1561,48.1561,166500.0
2007-08-20 10:05:00,50.8,51.12,50.8,50.9,58500.0,48.194,48.4976,48.194,48.2889,58500.0
2007-08-20 10:10:00,50.91,50.99,50.53,50.57,16100.0,48.2984,48.3743,47.9379,47.9758,16100.0
2007-08-20 10:15:00,50.55,50.73,50.51,50.73,12200.0,47.9569,48.1276,47.9189,48.1276,12200.0
2007-08-20 10:20:00,50.74,50.74,50.42,50.44,27200.0,48.1371,48.1371,47.8335,47.8525,27200.0
2007-08-20 10:25:00,50.44,50.55,50.26,50.32,38700.0,47.8525,47.9569,47.6817,47.7387,38700.0
2007-08-20 10:30:00,50.32,50.35,50.13,50.33,13000.0,47.7387,47.7671,47.5584,47.7481,13000.0
2007-08-20 10:35:00,50.32,50.33,50.23,50.23,13500.0,47.7387,47.7481,47.6533,47.6533,13500.0
2007-08-20 10:40:00,50.24,50.38,50.2,50.24,21500.0,47.6628,47.7956,47.6248,47.6628,21500.0
2007-08-20 10:45:00,50.19,50.28,50.08,50.12,10700.0,47.6153,47.7007,47.511,47.5489,10700.0
2007-08-20 10:50:00,50.15,50.2,50.05,50.08,12800.0,47.5774,47.6248,47.4825,47.511,12800.0
2007-08-20 10:55:00,50.11,50.12,49.91,50.04,24300.0,47.5394,47.5489,47.3497,47.473,24300.0
2007-08-20 11:00:00,50.05,50.06,49.74,49.76,219000.0,47.4825,47.492,47.1884,47.2074,219000.0
2007-08-20 11:05:00,49.79,49.84,49.68,49.7,26600.0,47.2358,47.2833,47.1315,47.1505,26600.0
2007-08-20 11:10:00,49.7,49.79,49.64,49.69,21200.0,47.1505,47.2358,47.0935,47.141,21200.0
2007-08-20 11:15:00,49.69,49.76,49.68,49.75,13300.0,47.141,47.2074,47.1315,47.1979,13300.0
2007-08-20 11:20:00,49.71,49.86,49.71,49.85,20500.0,47.1599,47.3022,47.1599,47.2928,20500.0
2007-08-20 11:25:00,49.86,49.89,49.77,49.8,12600.0,47.3022,47.3307,47.2169,47.2453,12600.0
2007-08-20 11:30:00,49.82,49.85,49.77,49.85,10100.0,47.2643,47.2928,47.2169,47.2928,10100.0
2007-08-20 11:35:00,49.86,49.93,49.84,49.9,8900.0,47.3022,47.3687,47.2833,47.3402,8900.0
2007-08-20 11:40:00,49.91,49.92,49.81,49.85,30000.0,47.3497,47.3592,47.2548,47.2928,30000.0
2007-08-20 11:45:00,49.85,49.85,49.72,49.77,19000.0,47.2928,47.2928,47.1694,47.2169,19000.0
2007-08-20 11:50:00,49.79,49.79,49.58,49.63,24000.0,47.2358,47.2358,47.0366,47.084,24000.0
2007-08-20 11:55:00,49.61,49.62,49.45,49.54,16300.0,47.0651,47.0746,46.9133,46.9987,16300.0
2007-08-20 12:00:00,49.54,49.57,49.52,49.54,13000.0,46.9987,47.0271,46.9797,46.9987,13000.0
2007-08-20 12:05:00,49.53,49.59,49.49,49.53,29300.0,46.9892,47.0461,46.9512,46.9892,29300.0
2007-08-20 12:10:00,49.53,49.53,49.28,49.35,40700.0,46.9892,46.9892,46.752,46.8184,40700.0
2007-08-20 12:15:00,49.36,49.4,49.3,49.34,32700.0,46.8279,46.8658,46.771,46.8089,32700.0
2007-08-20 12:20:00,49.34,49.4,49.31,49.36,32100.0,46.8089,46.8658,46.7805,46.8279,32100.0
2007-08-20 12:25:00,49.36,49.4,49.31,49.35,24800.0,46.8279,46.8658,46.7805,46.8184,24800.0
2007-08-20 12:30:00,49.36,49.48,49.33,49.48,16900.0,46.8279,46.9417,46.7994,46.9417,16900.0
2007-08-20 12:35:00,49.5,49.58,49.35,49.54,22500.0,46.9607,47.0366,46.8184,46.9987,22500.0
2007-08-20 12:40:00,49.56,49.59,49.47,49.47,19600.0,47.0176,47.0461,46.9323,46.9323,19600.0
2007-08-20 12:45:00,49.5,49.57,49.43,49.43,20600.0,46.9607,47.0271,46.8943,46.8943,20600.0
2007-08-20 12:50:00,49.44,49.53,49.44,49.52,24400.0,46.9038,46.9892,46.9038,46.9797,24400.0
2007-08-20 12:55:00,49.52,49.52,49.46,49.5,34800.0,46.9797,46.9797,46.9228,46.9607,34800.0
2007-08-20 13:00:00,49.5,49.54,49.46,49.54,57700.0,46.9607,46.9987,46.9228,46.9987,57700.0
2007-08-20 13:05:00,49.53,49.54,49.45,49.52,19400.0,46.9892,46.9987,46.9133,46.9797,19400.0
2007-08-20 13:10:00,49.52,49.54,49.42,49.47,37600.0,46.9797,46.9987,46.8848,46.9323,37600.0
2007-08-20 13:15:00,49.47,49.47,49.36,49.44,20600.0,46.9323,46.9323,46.8279,46.9038,20600.0
2007-08-20 13:20:00,49.46,49.46,49.3,49.37,19900.0,46.9228,46.9228,46.771,46.8374,19900.0
2007-08-20 13:25:00,49.36,49.4,49.29,49.35,16600.0,46.8279,46.8658,46.7615,46.8184,16600.0
2007-08-20 13:30:00,49.35,49.38,49.24,49.3,25100.0,46.8184,46.8469,46.7141,46.771,25100.0
2007-08-20 13:35:00,49.28,49.31,49.23,49.31,24100.0,46.752,46.7805,46.7046,46.7805,24100.0
2007-08-20 13:40:00,49.32,49.54,49.31,49.47,16100.0,46.79,46.9987,46.7805,46.9323,16100.0
2007-08-20 13:45:00,49.49,49.51,49.44,49.48,20700.0,46.9512,46.9702,46.9038,46.9417,20700.0
2007-08-20 13:50:00,49.48,49.49,49.39,49.39,20500.0,46.9417,46.9512,46.8564,46.8564,20500.0
2007-08-20 13:55:00,49.39,49.44,49.27,49.31,20900.0,46.8564,46.9038,46.7425,46.7805,20900.0
2007-08-20 14:00:00,49.32,49.32,49.18,49.27,23100.0,46.79,46.79,46.6571,46.7425,23100.0
2007-08-20 14:05:00,49.25,49.4,49.25,49.38,12100.0,46.7235,46.8658,46.7235,46.8469,12100.0
2007-08-20 14:10:00,49.39,49.44,49.26,49.28,36500.0,46.8564,46.9038,46.733,46.752,36500.0
2007-08-20 14:15:00,49.3,49.3,49.16,49.21,20500.0,46.771,46.771,46.6382,46.6856,20500.0
2007-08-20 14:20:00,49.23,49.3,49.11,49.3,29600.0,46.7046,46.771,46.5907,46.771,29600.0
2007-08-20 14:25:00,49.28,49.31,49.22,49.3,12300.0,46.752,46.7805,46.6951,46.771,12300.0
2007-08-20 14:30:00,49.31,49.48,49.28,49.45,20200.0,46.7805,46.9417,46.752,46.9133,20200.0
2007-08-20 14:35:00,49.48,49.58,49.34,49.37,36300.0,46.9417,47.0366,46.8089,46.8374,36300.0
2007-08-20 14:40:00,49.38,49.41,49.28,49.29,43700.0,46.8469,46.8753,46.752,46.7615,43700.0
2007-08-20 14:45:00,49.31,49.39,49.25,49.33,31500.0,46.7805,46.8564,46.7235,46.7994,31500.0
2007-08-20 14:50:00,49.35,49.5,49.33,49.43,33700.0,46.8184,46.9607,46.7994,46.8943,33700.0
2007-08-20 14:55:00,49.41,49.57,49.41,49.57,48800.0,46.8753,47.0271,46.8753,47.0271,48800.0
2007-08-20 15:00:00,49.59,49.67,49.56,49.64,79200.0,47.0461,47.122,47.0176,47.0935,79200.0
2007-08-20 15:05:00,49.63,49.73,49.55,49.68,21600.0,47.084,47.1789,47.0082,47.1315,21600.0
2007-08-20 15:10:00,49.69,49.78,49.62,49.72,43500.0,47.141,47.2264,47.0746,47.1694,43500.0
2007-08-20 15:15:00,49.71,49.75,49.62,49.74,24700.0,47.1599,47.1979,47.0746,47.1884,24700.0
2007-08-20 15:20:00,49.72,49.92,49.64,49.84,57700.0,47.1694,47.3592,47.0935,47.2833,57700.0
2007-08-20 15:25:00,49.82,49.93,49.75,49.89,37400.0,47.2643,47.3687,47.1979,47.3307,37400.0
2007-08-20 15:30:00,49.9,49.92,49.82,49.9,42100.0,47.3402,47.3592,47.2643,47.3402,42100.0
2007-08-20 15:35:00,49.9,49.93,49.79,49.91,38800.0,47.3402,47.3687,47.2358,47.3497,38800.0
2007-08-20 15:40:00,49.91,49.99,49.87,49.98,37400.0,47.3497,47.4256,47.3117,47.4161,37400.0
2007-08-20 15:45:00,49.98,50.0,49.95,50.0,80300.0,47.4161,47.4351,47.3876,47.4351,80300.0
2007-08-20 15:50:00,50.0,50.0,49.88,49.93,29300.0,47.4351,47.4351,47.3212,47.3687,29300.0
2007-08-20 15:55:00,49.9,49.93,49.8,49.89,79100.0,47.3402,47.3687,47.2453,47.3307,79100.0
2007-08-21 09:30:00,49.51,49.7,49.47,49.69,44300.0,46.9702,47.1505,46.9323,47.141,44300.0
2007-08-21 09:35:00,49.71,49.91,49.71,49.9,17100.0,47.1599,47.3497,47.1599,47.3402,17100.0
2007-08-21 09:40:00,49.9,50.02,49.9,49.99,21900.0,47.3402,47.454,47.3402,47.4256,21900.0
2007-08-21 09:45:00,49.99,50.03,49.83,49.97,54600.0,47.4256,47.4635,47.2738,47.4066,54600.0
2007-08-21 09:50:00,49.98,50.17,49.79,50.0,52500.0,47.4161,47.5963,47.2358,47.4351,52500.0
2007-08-21 09:55:00,50.0,50.07,49.87,49.97,48600.0,47.4351,47.5015,47.3117,47.4066,48600.0
2007-08-21 10:00:00,49.99,50.1,49.93,50.01,100700.0,47.4256,47.5299,47.3687,47.4446,100700.0
2007-08-21 10:05:00,50.01,50.01,49.9,49.97,66600.0,47.4446,47.4446,47.3402,47.4066,66600.0
2007-08-21 10:10:00,49.97,50.0,49.88,49.96,16300.0,47.4066,47.4351,47.3212,47.3971,16300.0
2007-08-21 10:15:00,49.96,50.01,49.96,49.99,49100.0,47.3971,47.4446,47.3971,47.4256,49100.0
2007-08-21 10:20:00,49.99,50.03,49.97,50.0,28200.0,47.4256,47.4635,47.4066,47.4351,28200.0
2007-08-21 10:25:00,50.01,50.1,49.92,49.95,49400.0,47.4446,47.5299,47.3592,47.3876,49400.0
2007-08-21 10:30:00,49.95,50.07,49.95,50.02,125800.0,47.3876,47.5015,47.3876,47.454,125800.0
2007-08-21 10:35:00,50.0,50.05,49.93,50.05,68300.0,47.4351,47.4825,47.3687,47.4825,68300.0
2007-08-21 10:40:00,50.05,50.08,50.01,50.05,22500.0,47.4825,47.511,47.4446,47.4825,22500.0
2007-08-21 10:45:00,50.04,50.04,49.96,50.0,10400.0,47.473,47.473,47.3971,47.4351,10400.0
2007-08-21 10:50:00,49.99,50.0,49.97,49.98,2600.0,47.4256,47.4351,47.4066,47.4161,2600.0
2007-08-21 10:55:00,49.98,50.04,49.98,50.0,9100.0,47.4161,47.473,47.4161,47.4351,9100.0
2007-08-21 11:00:00,50.03,50.05,49.95,49.97,16000.0,47.4635,47.4825,47.3876,47.4066,16000.0
2007-08-21 11:05:00,49.98,50.0,49.95,49.96,61000.0,47.4161,47.4351,47.3876,47.3971,61000.0
2007-08-21 11:10:00,49.95,50.03,49.94,49.98,14900.0,47.3876,47.4635,47.3781,47.4161,14900.0
2007-08-21 11:15:00,50.0,50.02,49.96,50.0,64900.0,47.4351,47.454,47.3971,47.4351,64900.0
2007-08-21 11:20:00,50.0,50.03,49.9,49.97,17700.0,47.4351,47.4635,47.3402,47.4066,17700.0
2007-08-21 11:25:00,49.96,50.03,49.93,49.98,24800.0,47.3971,47.4635,47.3687,47.4161,24800.0
2007-08-21 11:30:00,49.99,50.05,49.98,50.0,38500.0,47.4256,47.4825,47.4161,47.4351,38500.0
2007-08-21 11:35:00,50.0,50.02,49.97,49.99,126300.0,47.4351,47.454,47.4066,47.4256,126300.0
2007-08-21 11:40:00,50.0,50.05,49.99,50.0,25600.0,47.4351,47.4825,47.4256,47.4351,25600.0
2007-08-21 11:45:00,50.03,50.2,49.98,50.07,69700.0,47.4635,47.6248,47.4161,47.5015,69700.0
2007-08-21 11:50:00,50.09,50.1,50.07,50.09,9000.0,47.5205,47.5299,47.5015,47.5205,9000.0
2007-08-21 11:55:00,50.1,50.14,50.08,50.13,87300.0,47.5299,47.5679,47.511,47.5584,87300.0
2007-08-21 12:00:00,50.12,50.12,49.99,50.09,14200.0,47.5489,47.5489,47.4256,47.5205,14200.0
2007-08-21 12:05:00,50.09,50.3,50.08,50.25,50600.0,47.5205,47.7197,47.511,47.6722,50600.0
2007-08-21 12:10:00,50.25,50.38,50.24,50.35,33200.0,47.6722,47.7956,47.6628,47.7671,33200.0
2007-08-21 12:15:00,50.35,50.37,50.29,50.36,7700.0,47.7671,47.7861,47.7102,47.7766,7700.0
2007-08-21 12:20:00,50.37,50.39,50.29,50.35,12500.0,47.7861,47.8051,47.7102,47.7671,12500.0
2007-08-21 12:25:00,50.34,50.35,50.25,50.33,65000.0,47.7576,47.7671,47.6722,47.7481,65000.0
2007-08-21 12:30:00,50.35,50.35,50.06,50.13,26500.0,47.7671,47.7671,47.492,47.5584,26500.0
2007-08-21 12:35:00,50.12,50.2,50.0,50.1,26900.0,47.5489,47.6248,47.4351,47.5299,26900.0
2007-08-21 12:40:00,50.1,50.13,50.06,50.1,51000.0,47.5299,47.5584,47.492,47.5299,51000.0
2007-08-21 12:45:00,50.13,50.18,50.1,50.12,32000.0,47.5584,47.6058,47.5299,47.5489,32000.0
2007-08-21 12:50:00,50.12,50.25,50.12,50.22,28900.0,47.5489,47.6722,47.5489,47.6438,28900.0
2007-08-21 12:55:00,50.2,50.38,50.2,50.38,44500.0,47.6248,47.7956,47.6248,47.7956,44500.0
2007-08-21 13:00:00,50.38,50.45,50.34,50.39,32500.0,47.7956,47.862,47.7576,47.8051,32500.0
2007-08-21 13:05:00,50.4,50.42,50.34,50.38,31100.0,47.8145,47.8335,47.7576,47.7956,31100.0
2007-08-21 13:10:00,50.39,50.43,50.38,50.41,18900.0,47.8051,47.843,47.7956,47.824,18900.0
2007-08-21 13:15:00,50.41,50.43,50.37,50.4,31600.0,47.824,47.843,47.7861,47.8145,31600.0
2007-08-21 13:20:00,50.4,50.43,50.37,50.37,15100.0,47.8145,47.843,47.7861,47.7861,15100.0
2007-08-21 13:25:00,50.36,50.42,50.35,50.37,13300.0,47.7766,47.8335,47.7671,47.7861,13300.0
2007-08-21 13:30:00,50.41,50.45,50.4,50.43,13500.0,47.824,47.862,47.8145,47.843,13500.0
2007-08-21 13:35:00,50.44,50.46,50.41,50.41,16800.0,47.8525,47.8715,47.824,47.824,16800.0
2007-08-21 13:40:00,50.42,50.45,50.4,50.45,16600.0,47.8335,47.862,47.8145,47.862,16600.0
2007-08-21 13:45:00,50.44,50.45,50.32,50.34,14500.0,47.8525,47.862,47.7387,47.7576,14500.0
2007-08-21 13:50:00,50.34,50.43,50.34,50.4,9300.0,47.7576,47.843,47.7576,47.8145,9300.0
2007-08-21 13:55:00,50.4,50.4,50.27,50.3,38300.0,47.8145,47.8145,47.6912,47.7197,38300.0
2007-08-21 14:00:00,50.28,50.31,50.28,50.3,37100.0,47.7007,47.7292,47.7007,47.7197,37100.0
2007-08-21 14:05:00,50.3,50.39,50.3,50.35,25100.0,47.7197,47.8051,47.7197,47.7671,25100.0
2007-08-21 14:10:00,50.35,50.36,50.3,50.3,15500.0,47.7671,47.7766,47.7197,47.7197,15500.0
2007-08-21 14:15:00,50.3,50.31,50.26,50.28,27900.0,47.7197,47.7292,47.6817,47.7007,27900.0
2007-08-21 14:20:00,50.29,50.33,50.28,50.33,11600.0,47.7102,47.7481,47.7007,47.7481,11600.0
2007-08-21 14:25:00,50.3,50.4,50.28,50.38,148200.0,47.7197,47.8145,47.7007,47.7956,148200.0
2007-08-21 14:30:00,50.36,50.36,50.23,50.25,17200.0,47.7766,47.7766,47.6533,47.6722,17200.0
2007-08-21 14:35:00,50.25,50.3,50.24,50.3,5300.0,47.6722,47.7197,47.6628,47.7197,5300.0
2007-08-21 14:40:00,50.27,50.3,50.19,50.2,15200.0,47.6912,47.7197,47.6153,47.6248,15200.0
2007-08-21 14:45:00,50.19,50.23,50.13,50.2,10800.0,47.6153,47.6533,47.5584,47.6248,10800.0
2007-08-21 14:50:00,50.22,50.25,50.18,50.24,8800.0,47.6438,47.6722,47.6058,47.6628,8800.0
2007-08-21 14:55:00,50.25,50.27,50.22,50.25,15400.0,47.6722,47.6912,47.6438,47.6722,15400.0
2007-08-21 15:00:00,50.24,50.32,50.24,50.27,20300.0,47.6628,47.7387,47.6628,47.6912,20300.0
2007-08-21 15:05:00,50.27,50.33,50.23,50.26,22000.0,47.6912,47.7481,47.6533,47.6817,22000.0
2007-08-21 15:10:00,50.27,50.35,50.27,50.3,20200.0,47.6912,47.7671,47.6912,47.7197,20200.0
2007-08-21 15:15:00,50.3,50.33,50.2,50.23,45700.0,47.7197,47.7481,47.6248,47.6533,45700.0
2007-08-21 15:20:00,50.23,50.32,50.23,50.3,30000.0,47.6533,47.7387,47.6533,47.7197,30000.0
2007-08-21 15:25:00,50.3,50.36,50.28,50.35,36900.0,47.7197,47.7766,47.7007,47.7671,36900.0
2007-08-21 15:30:00,50.35,50.4,50.32,50.34,47600.0,47.7671,47.8145,47.7387,47.7576,47600.0
2007-08-21 15:35:00,50.35,50.4,50.31,50.35,98100.0,47.7671,47.8145,47.7292,47.7671,98100.0
2007-08-21 15:40:00,50.35,50.37,50.32,50.34,25400.0,47.7671,47.7861,47.7387,47.7576,25400.0
2007-08-21 15:45:00,50.34,50.35,50.27,50.32,16600.0,47.7576,47.7671,47.6912,47.7387,16600.0
2007-08-21 15:50:00,50.31,50.34,50.28,50.33,23700.0,47.7292,47.7576,47.7007,47.7481,23700.0
2007-08-21 15:55:00,50.33,50.35,50.22,50.26,63900.0,47.7481,47.7671,47.6438,47.6817,63900.0
2007-08-22 09:30:00,50.89,51.15,50.87,51.1,42900.0,48.2794,48.5261,48.2604,48.4786,42900.0
2007-08-22 09:35:00,51.15,51.26,50.59,50.63,33600.0,48.5261,48.6304,47.9948,48.0327,33600.0
2007-08-22 09:40:00,50.63,50.83,50.59,50.74,17900.0,48.0327,48.2225,47.9948,48.1371,17900.0
2007-08-22 09:45:00,50.72,51.02,50.68,50.74,46800.0,48.1181,48.4027,48.0802,48.1371,46800.0
2007-08-22 09:50:00,50.75,50.98,50.75,50.83,17100.0,48.1466,48.3648,48.1466,48.2225,17100.0
2007-08-22 09:55:00,50.87,50.98,50.81,50.89,31500.0,48.2604,48.3648,48.2035,48.2794,31500.0
2007-08-22 10:00:00,50.89,50.9,50.74,50.83,11500.0,48.2794,48.2889,48.1371,48.2225,11500.0
2007-08-22 10:05:00,50.83,50.99,50.81,50.87,47800.0,48.2225,48.3743,48.2035,48.2604,47800.0
2007-08-22 10:10:00,50.85,50.86,50.72,50.73,30400.0,48.2415,48.251,48.1181,48.1276,30400.0
2007-08-22 10:15:00,50.74,50.76,50.59,50.76,20800.0,48.1371,48.1561,47.9948,48.1561,20800.0
2007-08-22 10:20:00,50.74,50.74,50.59,50.63,105300.0,48.1371,48.1371,47.9948,48.0327,105300.0
2007-08-22 10:25:00,50.64,50.68,50.4,50.49,41000.0,48.0422,48.0802,47.8145,47.8999,41000.0
2007-08-22 10:30:00,50.49,50.51,50.32,50.48,21100.0,47.8999,47.9189,47.7387,47.8904,21100.0
2007-08-22 10:35:00,50.46,50.5,50.33,50.5,23800.0,47.8715,47.9094,47.7481,47.9094,23800.0
2007-08-22 10:40:00,50.49,50.59,50.48,50.58,11300.0,47.8999,47.9948,47.8904,47.9853,11300.0
2007-08-22 10:45:00,50.57,50.72,50.57,50.71,25800.0,47.9758,48.1181,47.9758,48.1086,25800.0
2007-08-22 10:50:00,50.7,50.77,50.7,50.74,26700.0,48.0992,48.1656,48.0992,48.1371,26700.0
2007-08-22 10:55:00,50.73,50.74,50.72,50.73,14900.0,48.1276,48.1371,48.1181,48.1276,14900.0
2007-08-22 11:00:00,50.73,50.75,50.68,50.71,25000.0,48.1276,48.1466,48.0802,48.1086,25000.0
2007-08-22 11:05:00,50.7,50.74,50.67,50.74,33200.0,48.0992,48.1371,48.0707,48.1371,33200.0
2007-08-22 11:10:00,50.72,50.75,50.69,50.73,40900.0,48.1181,48.1466,48.0897,48.1276,40900.0
2007-08-22 11:15:00,50.73,50.73,50.69,50.72,74600.0,48.1276,48.1276,48.0897,48.1181,74600.0
2007-08-22 11:20:00,50.72,50.74,50.7,50.71,55100.0,48.1181,48.1371,48.0992,48.1086,55100.0
2007-08-22 11:25:00,50.72,50.77,50.7,50.77,66400.0,48.1181,48.1656,48.0992,48.1656,66400.0
2007-08-22 11:30:00,50.8,50.84,50.75,50.83,56300.0,48.194,48.232,48.1466,48.2225,56300.0
2007-08-22 11:35:00,50.83,51.08,50.83,51.07,58000.0,48.2225,48.4597,48.2225,48.4502,58000.0
2007-08-22 11:40:00,51.07,51.08,50.95,51.03,58000.0,48.4502,48.4597,48.3363,48.4122,58000.0
2007-08-22 11:45:00,51.03,51.08,50.97,51.0,22700.0,48.4122,48.4597,48.3553,48.3838,22700.0
2007-08-22 11:50:00,50.99,51.04,50.94,50.98,42200.0,48.3743,48.4217,48.3268,48.3648,42200.0
2007-08-22 11:55:00,50.99,51.04,50.97,51.0,36500.0,48.3743,48.4217,48.3553,48.3838,36500.0
2007-08-22 12:00:00,51.0,51.11,51.0,51.07,67700.0,48.3838,48.4881,48.3838,48.4502,67700.0
2007-08-22 12:05:00,51.06,51.08,51.03,51.05,69600.0,48.4407,48.4597,48.4122,48.4312,69600.0
2007-08-22 12:10:00,51.05,51.06,51.0,51.01,42500.0,48.4312,48.4407,48.3838,48.3933,42500.0
2007-08-22 12:15:00,51.03,51.04,50.99,51.0,179200.0,48.4122,48.4217,48.3743,48.3838,179200.0
2007-08-22 12:20:00,50.99,51.03,50.98,51.02,39300.0,48.3743,48.4122,48.3648,48.4027,39300.0
2007-08-22 12:25:00,51.03,51.04,50.98,51.0,39000.0,48.4122,48.4217,48.3648,48.3838,39000.0
2007-08-22 12:30:00,51.0,51.01,50.86,50.96,44000.0,48.3838,48.3933,48.251,48.3458,44000.0
2007-08-22 12:35:00,50.97,51.03,50.95,51.01,48100.0,48.3553,48.4122,48.3363,48.3933,48100.0
2007-08-22 12:40:00,51.0,51.09,50.98,51.07,47500.0,48.3838,48.4692,48.3648,48.4502,47500.0
2007-08-22 12:45:00,51.05,51.09,51.03,51.06,7700.0,48.4312,48.4692,48.4122,48.4407,7700.0
2007-08-22 12:50:00,51.06,51.07,50.98,51.04,28000.0,48.4407,48.4502,48.3648,48.4217,28000.0
2007-08-22 12:55:00,51.01,51.03,50.99,51.0,24300.0,48.3933,48.4122,48.3743,48.3838,24300.0
2007-08-22 13:00:00,51.02,51.08,50.99,51.0,38800.0,48.4027,48.4597,48.3743,48.3838,38800.0
2007-08-22 13:05:00,51.0,51.07,51.0,51.01,27000.0,48.3838,48.4502,48.3838,48.3933,27000.0
2007-08-22 13:10:00,51.01,51.05,51.0,51.0,25700.0,48.3933,48.4312,48.3838,48.3838,25700.0
2007-08-22 13:15:00,51.0,51.05,51.0,51.01,44800.0,48.3838,48.4312,48.3838,48.3933,44800.0
2007-08-22 13:20:00,51.01,51.07,51.01,51.04,17800.0,48.3933,48.4502,48.3933,48.4217,17800.0
2007-08-22 13:25:00,51.04,51.04,50.98,51.01,35200.0,48.4217,48.4217,48.3648,48.3933,35200.0
2007-08-22 13:30:00,51.01,51.05,51.0,51.05,33000.0,48.3933,48.4312,48.3838,48.4312,33000.0
2007-08-22 13:35:00,51.04,51.07,51.04,51.05,20400.0,48.4217,48.4502,48.4217,48.4312,20400.0
2007-08-22 13:40:00,51.05,51.1,51.05,51.08,24000.0,48.4312,48.4786,48.4312,48.4597,24000.0
2007-08-22 13:45:00,51.09,51.14,51.08,51.11,14500.0,48.4692,48.5166,48.4597,48.4881,14500.0
2007-08-22 13:50:00,51.11,51.12,50.97,50.97,26800.0,48.4881,48.4976,48.3553,48.3553,26800.0
2007-08-22 13:55:00,50.97,51.05,50.97,51.02,18500.0,48.3553,48.4312,48.3553,48.4027,18500.0
2007-08-22 14:00:00,51.02,51.08,51.02,51.06,10900.0,48.4027,48.4597,48.4027,48.4407,10900.0
2007-08-22 14:05:00,51.06,51.07,51.05,51.07,15700.0,48.4407,48.4502,48.4312,48.4502,15700.0
2007-08-22 14:10:00,51.07,51.07,51.05,51.05,19800.0,48.4502,48.4502,48.4312,48.4312,19800.0
2007-08-22 14:15:00,51.05,51.08,51.05,51.07,10600.0,48.4312,48.4597,48.4312,48.4502,10600.0
2007-08-22 14:20:00,51.07,51.24,51.07,51.17,25500.0,48.4502,48.6115,48.4502,48.545,25500.0
2007-08-22 14:25:00,51.17,51.19,51.11,51.14,14600.0,48.545,48.564,48.4881,48.5166,14600.0
2007-08-22 14:30:00,51.13,51.15,51.07,51.13,27200.0,48.5071,48.5261,48.4502,48.5071,27200.0
2007-08-22 14:35:00,51.11,51.16,51.03,51.1,24400.0,48.4881,48.5356,48.4122,48.4786,24400.0
2007-08-22 14:40:00,51.11,51.2,51.11,51.17,25000.0,48.4881,48.5735,48.4881,48.545,25000.0
2007-08-22 14:45:00,51.17,51.19,51.15,51.16,15000.0,48.545,48.564,48.5261,48.5356,15000.0
2007-08-22 14:50:00,51.17,51.2,51.14,51.15,31400.0,48.545,48.5735,48.5166,48.5261,31400.0
2007-08-22 14:55:00,51.14,51.2,51.13,51.2,24700.0,48.5166,48.5735,48.5071,48.5735,24700.0
2007-08-22 15:00:00,51.2,51.2,51.11,51.14,19200.0,48.5735,48.5735,48.4881,48.5166,19200.0
2007-08-22 15:05:00,51.15,51.19,51.14,51.14,20200.0,48.5261,48.564,48.5166,48.5166,20200.0
2007-08-22 15:10:00,51.15,51.16,51.14,51.15,23800.0,48.5261,48.5356,48.5166,48.5261,23800.0
2007-08-22 15:15:00,51.14,51.2,51.14,51.2,31200.0,48.5166,48.5735,48.5166,48.5735,31200.0
2007-08-22 15:20:00,51.2,51.34,51.2,51.25,37200.0,48.5735,48.7063,48.5735,48.6209,37200.0
2007-08-22 15:25:00,51.25,51.34,51.24,51.31,36700.0,48.6209,48.7063,48.6115,48.6779,36700.0
2007-08-22 15:30:00,51.34,51.58,51.33,51.54,42200.0,48.7063,48.934,48.6968,48.8961,42200.0
2007-08-22 15:35:00,51.56,51.61,51.15,51.2,105700.0,48.915,48.9625,48.5261,48.5735,105700.0
2007-08-22 15:40:00,51.21,51.32,51.17,51.25,45000.0,48.583,48.6874,48.545,48.6209,45000.0
2007-08-22 15:45:00,51.26,51.44,51.26,51.43,29100.0,48.6304,48.8012,48.6304,48.7917,29100.0
2007-08-22 15:50:00,51.4,51.4,51.17,51.2,40300.0,48.7632,48.7632,48.545,48.5735,40300.0
2007-08-22 15:55:00,51.2,51.4,51.19,51.39,89900.0,48.5735,48.7632,48.564,48.7538,89900.0
2007-08-23 09:30:00,51.7,51.74,51.56,51.58,25100.0,49.0479,49.0858,48.915,48.934,25100.0
2007-08-23 09:35:00,51.64,51.87,51.6,51.83,47600.0,48.9909,49.2091,48.953,49.1712,47600.0
2007-08-23 09:40:00,51.86,51.92,51.7,51.92,42700.0,49.1997,49.2566,49.0479,49.2566,42700.0
2007-08-23 09:45:00,51.91,51.96,51.82,51.95,47900.0,49.2471,49.2945,49.1617,49.285,47900.0
2007-08-23 09:50:00,51.95,52.07,51.94,52.06,75100.0,49.285,49.3989,49.2755,49.3894,75100.0
2007-08-23 09:55:00,52.04,52.28,51.99,52.17,48300.0,49.3704,49.5981,49.323,49.4937,48300.0
2007-08-23 10:00:00,52.2,52.25,52.12,52.17,33000.0,49.5222,49.5696,49.4463,49.4937,33000.0
2007-08-23 10:05:00,52.2,52.33,52.2,52.32,36200.0,49.5222,49.6455,49.5222,49.6361,36200.0
2007-08-23 10:10:00,52.32,52.42,52.2,52.26,129500.0,49.6361,49.7309,49.5222,49.5791,129500.0
2007-08-23 10:15:00,52.25,52.33,52.2,52.28,26700.0,49.5696,49.6455,49.5222,49.5981,26700.0
2007-08-23 10:20:00,52.29,52.38,52.17,52.25,69500.0,49.6076,49.693,49.4937,49.5696,69500.0
2007-08-23 10:25:00,52.27,52.33,52.25,52.27,28900.0,49.5886,49.6455,49.5696,49.5886,28900.0
2007-08-23 10:30:00,52.25,52.37,52.21,52.34,31600.0,49.5696,49.6835,49.5317,49.655,31600.0
2007-08-23 10:35:00,52.34,52.36,52.2,52.25,67900.0,49.655,49.674,49.5222,49.5696,67900.0
2007-08-23 10:40:00,52.23,52.25,52.09,52.12,13600.0,49.5507,49.5696,49.4179,49.4463,13600.0
2007-08-23 10:45:00,52.12,52.15,52.01,52.03,23100.0,49.4463,49.4748,49.342,49.3609,23100.0
2007-08-23 10:50:00,52.03,52.07,51.86,51.89,183800.0,49.3609,49.3989,49.1997,49.2281,183800.0
2007-08-23 10:55:00,51.88,51.92,51.82,51.9,67800.0,49.2186,49.2566,49.1617,49.2376,67800.0
2007-08-23 11:00:00,51.88,51.92,51.77,51.88,40700.0,49.2186,49.2566,49.1143,49.2186,40700.0
2007-08-23 11:05:00,51.87,51.91,51.63,51.63,31500.0,49.2091,49.2471,48.9815,48.9815,31500.0
2007-08-23 11:10:00,51.64,51.64,51.52,51.54,28200.0,48.9909,48.9909,48.8771,48.8961,28200.0
2007-08-23 11:15:00,51.53,51.68,51.47,51.68,32300.0,48.8866,49.0289,48.8297,49.0289,32300.0
2007-08-23 11:20:00,51.66,51.72,51.62,51.72,28000.0,49.0099,49.0668,48.972,49.0668,28000.0
2007-08-23 11:25:00,51.72,51.72,51.63,51.67,26800.0,49.0668,49.0668,48.9815,49.0194,26800.0
2007-08-23 11:30:00,51.68,51.79,51.65,51.77,41500.0,49.0289,49.1332,49.0004,49.1143,41500.0
2007-08-23 11:35:00,51.77,51.81,51.7,51.75,30800.0,49.1143,49.1522,49.0479,49.0953,30800.0
2007-08-23 11:40:00,51.75,51.75,51.65,51.66,6800.0,49.0953,49.0953,49.0004,49.0099,6800.0
2007-08-23 11:45:00,51.63,51.65,51.48,51.48,16700.0,48.9815,49.0004,48.8391,48.8391,16700.0
2007-08-23 11:50:00,51.46,51.58,51.41,51.49,16700.0,48.8202,48.934,48.7727,48.8486,16700.0
2007-08-23 11:55:00,51.51,51.52,51.3,51.3,27500.0,48.8676,48.8771,48.6684,48.6684,27500.0
2007-08-23 12:00:00,51.29,51.54,51.29,51.53,12100.0,48.6589,48.8961,48.6589,48.8866,12100.0
2007-08-23 12:05:00,51.55,51.72,51.53,51.68,43800.0,48.9056,49.0668,48.8866,49.0289,43800.0
2007-08-23 12:10:00,51.63,51.66,51.62,51.64,9800.0,48.9815,49.0099,48.972,48.9909,9800.0
2007-08-23 12:15:00,51.64,51.65,51.63,51.65,169500.0,48.9909,49.0004,48.9815,49.0004,169500.0
2007-08-23 12:20:00,51.64,51.64,51.49,51.51,14300.0,48.9909,48.9909,48.8486,48.8676,14300.0
2007-08-23 12:25:00,51.5,51.5,51.41,51.44,6300.0,48.8581,48.8581,48.7727,48.8012,6300.0
2007-08-23 12:30:00,51.44,51.53,51.43,51.49,6900.0,48.8012,48.8866,48.7917,48.8486,6900.0
2007-08-23 12:35:00,51.48,51.59,51.45,51.53,7100.0,48.8391,48.9435,48.8107,48.8866,7100.0
2007-08-23 12:40:00,51.55,51.57,51.39,51.39,13900.0,48.9056,48.9245,48.7538,48.7538,13900.0
2007-08-23 12:45:00,51.41,51.48,51.32,51.44,7900.0,48.7727,48.8391,48.6874,48.8012,7900.0
2007-08-23 12:50:00,51.47,51.48,51.25,51.28,26400.0,48.8297,48.8391,48.6209,48.6494,26400.0
2007-08-23 12:55:00,51.27,51.3,51.23,51.29,17400.0,48.6399,48.6684,48.602,48.6589,17400.0
2007-08-23 13:00:00,51.29,51.36,51.25,51.29,35200.0,48.6589,48.7253,48.6209,48.6589,35200.0
2007-08-23 13:05:00,51.29,51.41,51.28,51.35,14600.0,48.6589,48.7727,48.6494,48.7158,14600.0
2007-08-23 13:10:00,51.35,51.36,51.29,51.33,25400.0,48.7158,48.7253,48.6589,48.6968,25400.0
2007-08-23 13:15:00,51.35,51.36,51.21,51.21,22400.0,48.7158,48.7253,48.583,48.583,22400.0
2007-08-23 13:20:00,51.23,51.27,51.19,51.22,16200.0,48.602,48.6399,48.564,48.5925,16200.0
2007-08-23 13:25:00,51.23,51.25,51.2,51.21,14300.0,48.602,48.6209,48.5735,48.583,14300.0
2007-08-23 13:30:00,51.21,51.32,51.2,51.22,22100.0,48.583,48.6874,48.5735,48.5925,22100.0
2007-08-23 13:35:00,51.22,51.35,51.22,51.25,23400.0,48.5925,48.7158,48.5925,48.6209,23400.0
2007-08-23 13:40:00,51.25,51.35,51.21,51.34,27800.0,48.6209,48.7158,48.583,48.7063,27800.0
2007-08-23 13:45:00,51.34,51.34,51.25,51.27,15800.0,48.7063,48.7063,48.6209,48.6399,15800.0
2007-08-23 13:50:00,51.28,51.34,51.26,51.32,15900.0,48.6494,48.7063,48.6304,48.6874,15900.0
2007-08-23 13:55:00,51.31,51.31,51.18,51.29,20500.0,48.6779,48.6779,48.5545,48.6589,20500.0
2007-08-23 14:00:00,51.3,51.34,51.23,51.29,21600.0,48.6684,48.7063,48.602,48.6589,21600.0
2007-08-23 14:05:00,51.3,51.32,51.27,51.28,30100.0,48.6684,48.6874,48.6399,48.6494,30100.0
2007-08-23 14:10:00,51.3,51.32,51.23,51.3,56200.0,48.6684,48.6874,48.602,48.6684,56200.0
2007-08-23 14:15:00,51.3,51.3,51.23,51.3,25400.0,48.6684,48.6684,48.602,48.6684,25400.0
2007-08-23 14:20:00,51.31,51.4,51.24,51.25,35900.0,48.6779,48.7632,48.6115,48.6209,35900.0
2007-08-23 14:25:00,51.25,51.33,51.24,51.25,51100.0,48.6209,48.6968,48.6115,48.6209,51100.0
2007-08-23 14:30:00,51.25,51.4,51.24,51.4,22600.0,48.6209,48.7632,48.6115,48.7632,22600.0
2007-08-23 14:35:00,51.39,51.45,51.32,51.34,23700.0,48.7538,48.8107,48.6874,48.7063,23700.0
2007-08-23 14:40:00,51.33,51.35,51.21,51.25,20500.0,48.6968,48.7158,48.583,48.6209,20500.0
2007-08-23 14:45:00,51.26,51.33,51.25,51.32,16600.0,48.6304,48.6968,48.6209,48.6874,16600.0
2007-08-23 14:50:00,51.32,51.45,51.32,51.45,14200.0,48.6874,48.8107,48.6874,48.8107,14200.0
2007-08-23 14:55:00,51.46,51.46,51.37,51.43,28500.0,48.8202,48.8202,48.7348,48.7917,28500.0
2007-08-23 15:00:00,51.43,51.55,51.41,51.52,21300.0,48.7917,48.9056,48.7727,48.8771,21300.0
2007-08-23 15:05:00,51.52,51.58,51.4,51.57,62400.0,48.8771,48.934,48.7632,48.9245,62400.0
2007-08-23 15:10:00,51.57,51.62,51.52,51.58,81800.0,48.9245,48.972,48.8771,48.934,81800.0
2007-08-23 15:15:00,51.58,51.84,51.57,51.75,45600.0,48.934,49.1807,48.9245,49.0953,45600.0
2007-08-23 15:20:00,51.75,51.93,51.69,51.92,28600.0,49.0953,49.2661,49.0384,49.2566,28600.0
2007-08-23 15:25:00,51.91,51.97,51.85,51.87,30900.0,49.2471,49.304,49.1902,49.2091,30900.0
2007-08-23 15:30:00,51.85,51.94,51.84,51.93,32100.0,49.1902,49.2755,49.1807,49.2661,32100.0
2007-08-23 15:35:00,51.94,51.94,51.8,51.85,59300.0,49.2755,49.2755,49.1427,49.1902,59300.0
2007-08-23 15:40:00,51.85,51.87,51.78,51.87,31400.0,49.1902,49.2091,49.1238,49.2091,31400.0
2007-08-23 15:45:00,51.87,51.94,51.74,51.78,31500.0,49.2091,49.2755,49.0858,49.1238,31500.0
2007-08-23 15:50:00,51.79,51.85,51.72,51.8,29800.0,49.1332,49.1902,49.0668,49.1427,29800.0
2007-08-23 15:55:00,51.8,52.0,51.78,51.85,77100.0,49.1427,49.3325,49.1238,49.1902,77100.0
2007-08-24 09:30:00,51.75,51.79,51.37,51.4,24900.0,49.0953,49.1332,48.7348,48.7632,24900.0
2007-08-24 09:35:00,51.4,51.61,51.32,51.46,21600.0,48.7632,48.9625,48.6874,48.8202,21600.0
2007-08-24 09:40:00,51.48,51.86,51.37,51.78,48100.0,48.8391,49.1997,48.7348,49.1238,48100.0
2007-08-24 09:45:00,51.82,51.98,51.63,51.64,46400.0,49.1617,49.3135,48.9815,48.9909,46400.0
2007-08-24 09:50:00,51.63,51.96,51.45,51.96,20900.0,48.9815,49.2945,48.8107,49.2945,20900.0
2007-08-24 09:55:00,51.95,52.08,51.94,52.02,33700.0,49.285,49.4084,49.2755,49.3514,33700.0
2007-08-24 10:00:00,52.01,52.28,51.95,52.0,42500.0,49.342,49.5981,49.285,49.3325,42500.0
2007-08-24 10:05:00,51.98,52.09,51.95,51.95,34300.0,49.3135,49.4179,49.285,49.285,34300.0
2007-08-24 10:10:00,51.98,52.1,51.98,52.08,67400.0,49.3135,49.4273,49.3135,49.4084,67400.0
2007-08-24 10:15:00,52.07,52.19,52.06,52.14,34300.0,49.3989,49.5127,49.3894,49.4653,34300.0
2007-08-24 10:20:00,52.13,52.25,52.11,52.22,36000.0,49.4558,49.5696,49.4368,49.5412,36000.0
2007-08-24 10:25:00,52.24,52.24,52.16,52.16,33000.0,49.5602,49.5602,49.4843,49.4843,33000.0
2007-08-24 10:30:00,52.14,52.31,52.14,52.29,39500.0,49.4653,49.6266,49.4653,49.6076,39500.0
2007-08-24 10:35:00,52.28,52.35,52.24,52.35,29000.0,49.5981,49.6645,49.5602,49.6645,29000.0
2007-08-24 10:40:00,52.33,52.36,52.31,52.31,30300.0,49.6455,49.674,49.6266,49.6266,30300.0
2007-08-24 10:45:00,52.3,52.34,52.25,52.33,26700.0,49.6171,49.655,49.5696,49.6455,26700.0
2007-08-24 10:50:00,52.32,52.45,52.3,52.4,50400.0,49.6361,49.7594,49.6171,49.712,50400.0
2007-08-24 10:55:00,52.41,52.5,52.37,52.48,92900.0,49.7214,49.8068,49.6835,49.7878,92900.0
2007-08-24 11:00:00,52.48,52.61,52.45,52.61,97800.0,49.7878,49.9112,49.7594,49.9112,97800.0
2007-08-24 11:05:00,52.61,52.77,52.58,52.67,78500.0,49.9112,50.063,49.8827,49.9681,78500.0
2007-08-24 11:10:00,52.66,52.69,52.54,52.62,64500.0,49.9586,49.9871,49.8448,49.9207,64500.0
2007-08-24 11:15:00,52.6,52.6,52.51,52.51,24700.0,49.9017,49.9017,49.8163,49.8163,24700.0
2007-08-24 11:20:00,52.48,52.49,52.29,52.3,80500.0,49.7878,49.7973,49.6076,49.6171,80500.0
2007-08-24 11:25:00,52.28,52.28,52.24,52.24,13200.0,49.5981,49.5981,49.5602,49.5602,13200.0
2007-08-24 11:30:00,52.25,52.47,52.24,52.46,36800.0,49.5696,49.7784,49.5602,49.7689,36800.0
2007-08-24 11:35:00,52.49,52.73,52.45,52.69,27200.0,49.7973,50.025,49.7594,49.9871,27200.0
2007-08-24 11:40:00,52.69,52.82,52.68,52.8,25900.0,49.9871,50.1104,49.9776,50.0914,25900.0
2007-08-24 11:45:00,52.81,52.85,52.75,52.83,44000.0,50.1009,50.1389,50.044,50.1199,44000.0
2007-08-24 11:50:00,52.83,53.0,52.72,52.73,39400.0,50.1199,50.2812,50.0155,50.025,39400.0
2007-08-24 11:55:00,52.73,52.86,52.68,52.86,23200.0,50.025,50.1484,49.9776,50.1484,23200.0
2007-08-24 12:00:00,52.86,52.93,52.76,52.82,29400.0,50.1484,50.2148,50.0535,50.1104,29400.0
2007-08-24 12:05:00,52.82,52.87,52.73,52.74,35600.0,50.1104,50.1578,50.025,50.0345,35600.0
2007-08-24 12:10:00,52.73,52.73,52.58,52.65,17000.0,50.025,50.025,49.8827,49.9491,17000.0
2007-08-24 12:15:00,52.63,52.76,52.6,52.73,23600.0,49.9302,50.0535,49.9017,50.025,23600.0
2007-08-24 12:20:00,52.73,52.9,52.73,52.83,30900.0,50.025,50.1863,50.025,50.1199,30900.0
2007-08-24 12:25:00,52.83,52.83,52.76,52.8,11600.0,50.1199,50.1199,50.0535,50.0914,11600.0
2007-08-24 12:30:00,52.8,52.87,52.76,52.85,35100.0,50.0914,50.1578,50.0535,50.1389,35100.0
2007-08-24 12:35:00,52.83,52.84,52.81,52.84,43600.0,50.1199,50.1294,50.1009,50.1294,43600.0
2007-08-24 12:40:00,52.84,52.85,52.73,52.75,45800.0,50.1294,50.1389,50.025,50.044,45800.0
2007-08-24 12:45:00,52.75,52.83,52.72,52.82,133800.0,50.044,50.1199,50.0155,50.1104,133800.0
2007-08-24 12:50:00,52.82,53.83,52.58,52.61,64600.0,50.1104,51.0686,49.8827,49.9112,64600.0
2007-08-24 12:55:00,52.58,52.67,52.58,52.66,15400.0,49.8827,49.9681,49.8827,49.9586,15400.0
2007-08-24 13:00:00,52.67,52.67,52.57,52.58,37900.0,49.9681,49.9681,49.8732,49.8827,37900.0
2007-08-24 13:05:00,52.58,52.6,52.51,52.56,36800.0,49.8827,49.9017,49.8163,49.8637,36800.0
2007-08-24 13:10:00,52.54,52.56,52.48,52.5,34000.0,49.8448,49.8637,49.7878,49.8068,34000.0
2007-08-24 13:15:00,52.5,52.51,52.48,52.49,27700.0,49.8068,49.8163,49.7878,49.7973,27700.0
2007-08-24 13:20:00,52.49,52.51,52.48,52.5,29600.0,49.7973,49.8163,49.7878,49.8068,29600.0
2007-08-24 13:25:00,52.5,52.51,52.46,52.5,41300.0,49.8068,49.8163,49.7689,49.8068,41300.0
2007-08-24 13:30:00,52.5,52.51,52.47,52.47,26500.0,49.8068,49.8163,49.7784,49.7784,26500.0
2007-08-24 13:35:00,52.47,52.53,52.47,52.53,30600.0,49.7784,49.8353,49.7784,49.8353,30600.0
2007-08-24 13:40:00,52.53,52.77,52.52,52.75,27800.0,49.8353,50.063,49.8258,50.044,27800.0
2007-08-24 13:45:00,52.75,52.77,52.73,52.74,38300.0,50.044,50.063,50.025,50.0345,38300.0
2007-08-24 13:50:00,52.74,52.77,52.6,52.64,24700.0,50.0345,50.063,49.9017,49.9396,24700.0
2007-08-24 13:55:00,52.63,52.72,52.62,52.72,12900.0,49.9302,50.0155,49.9207,50.0155,12900.0
2007-08-24 14:00:00,52.72,52.77,52.72,52.74,20500.0,50.0155,50.063,50.0155,50.0345,20500.0
2007-08-24 14:05:00,52.74,52.76,52.67,52.67,32900.0,50.0345,50.0535,49.9681,49.9681,32900.0
2007-08-24 14:10:00,52.67,52.67,52.6,52.65,15900.0,49.9681,49.9681,49.9017,49.9491,15900.0
2007-08-24 14:15:00,52.64,52.68,52.61,52.68,19100.0,49.9396,49.9776,49.9112,49.9776,19100.0
2007-08-24 14:20:00,52.67,52.7,52.66,52.69,22900.0,49.9681,49.9966,49.9586,49.9871,22900.0
2007-08-24 14:25:00,52.67,52.7,52.61,52.62,26600.0,49.9681,49.9966,49.9112,49.9207,26600.0
2007-08-24 14:30:00,52.63,52.64,52.58,52.6,17500.0,49.9302,49.9396,49.8827,49.9017,17500.0
2007-08-24 14:35:00,52.6,52.64,52.57,52.57,20200.0,49.9017,49.9396,49.8732,49.8732,20200.0
2007-08-24 14:40:00,52.57,52.6,52.56,52.59,18600.0,49.8732,49.9017,49.8637,49.8922,18600.0
2007-08-24 14:45:00,52.58,52.65,52.58,52.61,33600.0,49.8827,49.9491,49.8827,49.9112,33600.0
2007-08-24 14:50:00,52.61,52.65,52.59,52.6,33000.0,49.9112,49.9491,49.8922,49.9017,33000.0
2007-08-24 14:55:00,52.59,52.63,52.59,52.6,28500.0,49.8922,49.9302,49.8922,49.9017,28500.0
2007-08-24 15:00:00,52.6,52.64,52.59,52.62,22500.0,49.9017,49.9396,49.8922,49.9207,22500.0
2007-08-24 15:05:00,52.62,52.63,52.55,52.62,43400.0,49.9207,49.9302,49.8543,49.9207,43400.0
2007-08-24 15:10:00,52.63,52.64,52.6,52.64,20700.0,49.9302,49.9396,49.9017,49.9396,20700.0
2007-08-24 15:15:00,52.64,52.65,52.58,52.58,46200.0,49.9396,49.9491,49.8827,49.8827,46200.0
2007-08-24 15:20:00,52.57,52.64,52.52,52.62,22000.0,49.8732,49.9396,49.8258,49.9207,22000.0
2007-08-24 15:25:00,52.62,52.66,52.61,52.63,63400.0,49.9207,49.9586,49.9112,49.9302,63400.0
2007-08-24 15:30:00,52.64,52.76,52.63,52.74,65100.0,49.9396,50.0535,49.9302,50.0345,65100.0
2007-08-24 15:35:00,52.74,52.75,52.72,52.75,23100.0,50.0345,50.044,50.0155,50.044,23100.0
2007-08-24 15:40:00,52.75,52.75,52.74,52.75,33700.0,50.044,50.044,50.0345,50.044,33700.0
2007-08-24 15:45:00,52.74,52.76,52.72,52.75,63600.0,50.0345,50.0535,50.0155,50.044,63600.0
2007-08-24 15:50:00,52.75,52.75,52.64,52.67,48500.0,50.044,50.044,49.9396,49.9681,48500.0
2007-08-24 15:55:00,52.68,52.7,52.66,52.67,44100.0,49.9776,49.9966,49.9586,49.9681,44100.0
2007-08-27 09:30:00,52.55,53.15,52.5,53.0,57700.0,49.8543,50.4235,49.8068,50.2812,57700.0
2007-08-27 09:35:00,53.0,53.33,52.9,53.08,75000.0,50.2812,50.5942,50.1863,50.3571,75000.0
2007-08-27 09:40:00,53.05,53.16,52.99,53.05,29200.0,50.3286,50.433,50.2717,50.3286,29200.0
2007-08-27 09:45:00,53.03,53.21,52.95,53.08,31300.0,50.3096,50.4804,50.2337,50.3571,31300.0
2007-08-27 09:50:00,53.09,53.13,52.79,52.8,36500.0,50.3666,50.4045,50.0819,50.0914,36500.0
2007-08-27 09:55:00,52.81,53.16,52.8,52.91,49800.0,50.1009,50.433,50.0914,50.1958,49800.0
2007-08-27 10:00:00,52.95,52.95,52.76,52.77,35100.0,50.2337,50.2337,50.0535,50.063,35100.0
2007-08-27 10:05:00,52.8,52.82,52.7,52.79,22600.0,50.0914,50.1104,49.9966,50.0819,22600.0
2007-08-27 10:10:00,52.76,53.06,52.76,53.06,19000.0,50.0535,50.3381,50.0535,50.3381,19000.0
2007-08-27 10:15:00,53.06,53.31,53.06,53.21,45000.0,50.3381,50.5753,50.3381,50.4804,45000.0
2007-08-27 10:20:00,53.18,53.21,53.0,53.0,25300.0,50.4519,50.4804,50.2812,50.2812,25300.0
2007-08-27 10:25:00,53.0,53.0,52.85,52.95,18800.0,50.2812,50.2812,50.1389,50.2337,18800.0
2007-08-27 10:30:00,52.93,52.96,52.87,52.94,18900.0,50.2148,50.2432,50.1578,50.2242,18900.0
2007-08-27 10:35:00,52.94,53.17,52.92,53.13,32900.0,50.2242,50.4425,50.2053,50.4045,32900.0
2007-08-27 10:40:00,53.13,53.14,53.02,53.05,23300.0,50.4045,50.414,50.3001,50.3286,23300.0
2007-08-27 10:45:00,53.06,53.12,53.06,53.07,27100.0,50.3381,50.395,50.3381,50.3476,27100.0
2007-08-27 10:50:00,53.07,53.1,53.01,53.01,20700.0,50.3476,50.376,50.2907,50.2907,20700.0
2007-08-27 10:55:00,53.02,53.07,53.0,53.05,19800.0,50.3001,50.3476,50.2812,50.3286,19800.0
2007-08-27 11:00:00,53.05,53.05,52.96,52.96,54300.0,50.3286,50.3286,50.2432,50.2432,54300.0
2007-08-27 11:05:00,52.97,53.03,52.89,52.92,35000.0,50.2527,50.3096,50.1768,50.2053,35000.0
2007-08-27 11:10:00,52.92,52.97,52.88,52.89,22000.0,50.2053,50.2527,50.1673,50.1768,22000.0
2007-08-27 11:15:00,52.88,52.9,52.8,52.81,21800.0,50.1673,50.1863,50.0914,50.1009,21800.0
2007-08-27 11:20:00,52.82,52.82,52.7,52.74,21000.0,50.1104,50.1104,49.9966,50.0345,21000.0
2007-08-27 11:25:00,52.74,52.81,52.74,52.77,23600.0,50.0345,50.1009,50.0345,50.063,23600.0
2007-08-27 11:30:00,52.77,52.85,52.77,52.84,15500.0,50.063,50.1389,50.063,50.1294,15500.0
2007-08-27 11:35:00,52.85,53.05,52.85,53.0,46400.0,50.1389,50.3286,50.1389,50.2812,46400.0
2007-08-27 11:40:00,53.02,53.03,52.94,52.95,46700.0,50.3001,50.3096,50.2242,50.2337,46700.0
2007-08-27 11:45:00,52.95,53.02,52.95,52.99,23000.0,50.2337,50.3001,50.2337,50.2717,23000.0
2007-08-27 11:50:00,52.99,53.15,52.94,53.15,33800.0,50.2717,50.4235,50.2242,50.4235,33800.0
2007-08-27 11:55:00,53.15,53.24,52.96,52.96,44700.0,50.4235,50.5089,50.2432,50.2432,44700.0
2007-08-27 12:00:00,52.95,52.95,52.87,52.91,14200.0,50.2337,50.2337,50.1578,50.1958,14200.0
2007-08-27 12:05:00,52.91,52.95,52.89,52.9,19800.0,50.1958,50.2337,50.1768,50.1863,19800.0
2007-08-27 12:10:00,52.9,53.07,52.89,53.06,16800.0,50.1863,50.3476,50.1768,50.3381,16800.0
2007-08-27 12:15:00,53.07,53.17,53.06,53.08,26200.0,50.3476,50.4425,50.3381,50.3571,26200.0
2007-08-27 12:20:00,53.06,53.07,52.98,52.98,66100.0,50.3381,50.3476,50.2622,50.2622,66100.0
2007-08-27 12:25:00,52.96,53.03,52.96,53.02,17600.0,50.2432,50.3096,50.2432,50.3001,17600.0
2007-08-27 12:30:00,53.01,53.04,53.01,53.04,8000.0,50.2907,50.3191,50.2907,50.3191,8000.0
2007-08-27 12:35:00,53.04,53.1,53.04,53.1,10900.0,50.3191,50.376,50.3191,50.376,10900.0
2007-08-27 12:40:00,53.11,53.19,52.95,52.96,37100.0,50.3855,50.4614,50.2337,50.2432,37100.0
2007-08-27 12:45:00,52.96,53.01,52.92,52.93,18800.0,50.2432,50.2907,50.2053,50.2148,18800.0
2007-08-27 12:50:00,52.94,52.99,52.93,52.99,13100.0,50.2242,50.2717,50.2148,50.2717,13100.0
2007-08-27 12:55:00,53.01,53.04,52.98,52.99,23800.0,50.2907,50.3191,50.2622,50.2717,23800.0
2007-08-27 13:00:00,52.98,53.15,52.98,52.99,40700.0,50.2622,50.4235,50.2622,50.2717,40700.0
2007-08-27 13:05:00,52.99,53.11,52.98,53.06,28300.0,50.2717,50.3855,50.2622,50.3381,28300.0
2007-08-27 13:10:00,53.05,53.06,53.01,53.04,17300.0,50.3286,50.3381,50.2907,50.3191,17300.0
2007-08-27 13:15:00,53.02,53.04,53.0,53.01,17600.0,50.3001,50.3191,50.2812,50.2907,17600.0
2007-08-27 13:20:00,53.01,53.04,52.94,52.98,22200.0,50.2907,50.3191,50.2242,50.2622,22200.0
2007-08-27 13:25:00,52.98,53.03,52.97,53.03,10400.0,50.2622,50.3096,50.2527,50.3096,10400.0
2007-08-27 13:30:00,53.02,53.07,52.99,52.99,29700.0,50.3001,50.3476,50.2717,50.2717,29700.0
2007-08-27 13:35:00,52.99,53.0,52.95,52.95,12200.0,50.2717,50.2812,50.2337,50.2337,12200.0
2007-08-27 13:40:00,52.95,53.0,52.94,52.97,16500.0,50.2337,50.2812,50.2242,50.2527,16500.0
2007-08-27 13:45:00,52.97,53.0,52.96,53.0,16700.0,50.2527,50.2812,50.2432,50.2812,16700.0
2007-08-27 13:50:00,53.0,53.0,52.94,52.95,18800.0,50.2812,50.2812,50.2242,50.2337,18800.0
2007-08-27 13:55:00,52.96,53.03,52.96,53.03,14900.0,50.2432,50.3096,50.2432,50.3096,14900.0
2007-08-27 14:00:00,53.03,53.08,53.01,53.06,36100.0,50.3096,50.3571,50.2907,50.3381,36100.0
2007-08-27 14:05:00,53.06,53.07,52.9,52.92,27600.0,50.3381,50.3476,50.1863,50.2053,27600.0
2007-08-27 14:10:00,52.93,53.06,52.93,53.02,39300.0,50.2148,50.3381,50.2148,50.3001,39300.0
2007-08-27 14:15:00,53.02,53.06,52.96,53.01,27000.0,50.3001,50.3381,50.2432,50.2907,27000.0
2007-08-27 14:20:00,53.01,53.03,52.98,52.99,30600.0,50.2907,50.3096,50.2622,50.2717,30600.0
2007-08-27 14:25:00,52.98,53.01,52.98,53.0,14800.0,50.2622,50.2907,50.2622,50.2812,14800.0
2007-08-27 14:30:00,52.99,53.06,52.98,53.02,35800.0,50.2717,50.3381,50.2622,50.3001,35800.0
2007-08-27 14:35:00,53.02,53.17,53.01,53.16,20000.0,50.3001,50.4425,50.2907,50.433,20000.0
2007-08-27 14:40:00,53.15,53.15,53.07,53.09,15600.0,50.4235,50.4235,50.3476,50.3666,15600.0
2007-08-27 14:45:00,53.07,53.08,53.02,53.02,19200.0,50.3476,50.3571,50.3001,50.3001,19200.0
2007-08-27 14:50:00,53.01,53.03,53.01,53.01,16800.0,50.2907,50.3096,50.2907,50.2907,16800.0
2007-08-27 14:55:00,53.02,53.03,52.96,52.96,30000.0,50.3001,50.3096,50.2432,50.2432,30000.0
2007-08-27 15:00:00,52.96,53.01,52.94,52.98,26500.0,50.2432,50.2907,50.2242,50.2622,26500.0
2007-08-27 15:05:00,52.99,53.0,52.93,52.94,22300.0,50.2717,50.2812,50.2148,50.2242,22300.0
2007-08-27 15:10:00,52.93,53.03,52.93,53.0,23600.0,50.2148,50.3096,50.2148,50.2812,23600.0
2007-08-27 15:15:00,52.99,53.01,52.91,52.97,31100.0,50.2717,50.2907,50.1958,50.2527,31100.0
2007-08-27 15:20:00,52.98,53.03,52.94,52.98,33900.0,50.2622,50.3096,50.2242,50.2622,33900.0
2007-08-27 15:25:00,52.98,53.03,52.97,53.01,48500.0,50.2622,50.3096,50.2527,50.2907,48500.0
2007-08-27 15:30:00,52.99,53.09,52.99,53.08,46000.0,50.2717,50.3666,50.2717,50.3571,46000.0
2007-08-27 15:35:00,53.08,53.09,52.91,52.98,69300.0,50.3571,50.3666,50.1958,50.2622,69300.0
2007-08-27 15:40:00,52.98,53.0,52.9,52.9,72700.0,50.2622,50.2812,50.1863,50.1863,72700.0
2007-08-27 15:45:00,52.9,53.0,52.9,52.98,47900.0,50.1863,50.2812,50.1863,50.2622,47900.0
2007-08-27 15:50:00,52.98,52.99,52.64,52.69,82300.0,50.2622,50.2717,49.9396,49.9871,82300.0
2007-08-27 15:55:00,52.69,52.75,52.61,52.71,104200.0,49.9871,50.044,49.9112,50.006,104200.0
2007-08-28 09:30:00,52.0,52.2,51.8,52.08,102700.0,49.3325,49.5222,49.1427,49.4084,102700.0
2007-08-28 09:35:00,52.08,52.17,51.94,52.01,26800.0,49.4084,49.4937,49.2755,49.342,26800.0
2007-08-28 09:40:00,52.0,52.13,51.96,52.12,31700.0,49.3325,49.4558,49.2945,49.4463,31700.0
2007-08-28 09:45:00,52.14,52.47,52.08,52.4,42500.0,49.4653,49.7784,49.4084,49.712,42500.0
2007-08-28 09:50:00,52.4,52.41,52.28,52.41,25100.0,49.712,49.7214,49.5981,49.7214,25100.0
2007-08-28 09:55:00,52.4,52.74,52.31,52.55,46700.0,49.712,50.0345,49.6266,49.8543,46700.0
2007-08-28 10:00:00,52.53,52.66,52.53,52.62,52100.0,49.8353,49.9586,49.8353,49.9207,52100.0
2007-08-28 10:05:00,52.64,52.64,52.29,52.43,56800.0,49.9396,49.9396,49.6076,49.7404,56800.0
2007-08-28 10:10:00,52.45,52.47,52.36,52.43,35100.0,49.7594,49.7784,49.674,49.7404,35100.0
2007-08-28 10:15:00,52.43,52.54,52.28,52.3,46000.0,49.7404,49.8448,49.5981,49.6171,46000.0
2007-08-28 10:20:00,52.3,52.33,52.06,52.06,35300.0,49.6171,49.6455,49.3894,49.3894,35300.0
2007-08-28 10:25:00,52.08,52.26,52.07,52.22,24100.0,49.4084,49.5791,49.3989,49.5412,24100.0
2007-08-28 10:30:00,52.22,52.26,52.16,52.25,24000.0,49.5412,49.5791,49.4843,49.5696,24000.0
2007-08-28 10:35:00,52.24,52.26,52.18,52.25,22500.0,49.5602,49.5791,49.5032,49.5696,22500.0
2007-08-28 10:40:00,52.25,52.31,52.23,52.23,8500.0,49.5696,49.6266,49.5507,49.5507,8500.0
2007-08-28 10:45:00,52.22,52.31,52.2,52.29,35500.0,49.5412,49.6266,49.5222,49.6076,35500.0
2007-08-28 10:50:00,52.29,52.3,52.15,52.29,19600.0,49.6076,49.6171,49.4748,49.6076,19600.0
2007-08-28 10:55:00,52.28,52.43,52.28,52.42,20700.0,49.5981,49.7404,49.5981,49.7309,20700.0
2007-08-28 11:00:00,52.42,52.44,52.37,52.43,24500.0,49.7309,49.7499,49.6835,49.7404,24500.0
2007-08-28 11:05:00,52.43,52.46,52.32,52.33,31900.0,49.7404,49.7689,49.6361,49.6455,31900.0
2007-08-28 11:10:00,52.33,52.33,52.14,52.24,27100.0,49.6455,49.6455,49.4653,49.5602,27100.0
2007-08-28 11:15:00,52.24,52.27,52.05,52.07,35000.0,49.5602,49.5886,49.3799,49.3989,35000.0
2007-08-28 11:20:00,52.08,52.08,51.91,51.95,23900.0,49.4084,49.4084,49.2471,49.285,23900.0
2007-08-28 11:25:00,51.97,52.02,51.88,52.0,32300.0,49.304,49.3514,49.2186,49.3325,32300.0
2007-08-28 11:30:00,52.02,52.08,52.02,52.07,19100.0,49.3514,49.4084,49.3514,49.3989,19100.0
2007-08-28 11:35:00,52.07,52.07,51.98,51.98,22200.0,49.3989,49.3989,49.3135,49.3135,22200.0
2007-08-28 11:40:00,51.98,51.98,51.9,51.9,16200.0,49.3135,49.3135,49.2376,49.2376,16200.0
2007-08-28 11:45:00,51.9,51.98,51.9,51.96,20400.0,49.2376,49.3135,49.2376,49.2945,20400.0
2007-08-28 11:50:00,51.96,52.15,51.95,52.11,13300.0,49.2945,49.4748,49.285,49.4368,13300.0
2007-08-28 11:55:00,52.11,52.18,52.11,52.17,13600.0,49.4368,49.5032,49.4368,49.4937,13600.0
2007-08-28 12:00:00,52.17,52.23,52.17,52.21,23700.0,49.4937,49.5507,49.4937,49.5317,23700.0
2007-08-28 12:05:00,52.21,52.21,51.98,51.99,33400.0,49.5317,49.5317,49.3135,49.323,33400.0
2007-08-28 12:10:00,51.99,52.0,51.91,51.98,22200.0,49.323,49.3325,49.2471,49.3135,22200.0
2007-08-28 12:15:00,51.98,52.07,51.97,52.0,23700.0,49.3135,49.3989,49.304,49.3325,23700.0
2007-08-28 12:20:00,52.0,52.05,52.0,52.05,12200.0,49.3325,49.3799,49.3325,49.3799,12200.0
2007-08-28 12:25:00,52.04,52.06,52.0,52.02,37200.0,49.3704,49.3894,49.3325,49.3514,37200.0
2007-08-28 12:30:00,52.03,52.2,52.03,52.15,23300.0,49.3609,49.5222,49.3609,49.4748,23300.0
2007-08-28 12:35:00,52.15,52.18,52.07,52.07,18100.0,49.4748,49.5032,49.3989,49.3989,18100.0
2007-08-28 12:40:00,52.05,52.17,52.03,52.17,12600.0,49.3799,49.4937,49.3609,49.4937,12600.0
2007-08-28 12:45:00,52.17,52.2,52.16,52.19,13200.0,49.4937,49.5222,49.4843,49.5127,13200.0
2007-08-28 12:50:00,52.18,52.31,52.18,52.24,45500.0,49.5032,49.6266,49.5032,49.5602,45500.0
2007-08-28 12:55:00,52.24,52.28,52.13,52.15,19700.0,49.5602,49.5981,49.4558,49.4748,19700.0
2007-08-28 13:00:00,52.17,52.31,52.15,52.3,12400.0,49.4937,49.6266,49.4748,49.6171,12400.0
2007-08-28 13:05:00,52.3,52.3,52.05,52.05,36600.0,49.6171,49.6171,49.3799,49.3799,36600.0
2007-08-28 13:10:00,52.08,52.17,52.05,52.07,28500.0,49.4084,49.4937,49.3799,49.3989,28500.0
2007-08-28 13:15:00,52.07,52.11,52.02,52.1,16200.0,49.3989,49.4368,49.3514,49.4273,16200.0
2007-08-28 13:20:00,52.1,52.13,52.05,52.08,21900.0,49.4273,49.4558,49.3799,49.4084,21900.0
2007-08-28 13:25:00,52.07,52.17,52.04,52.15,13700.0,49.3989,49.4937,49.3704,49.4748,13700.0
2007-08-28 13:30:00,52.15,52.16,52.13,52.14,12500.0,49.4748,49.4843,49.4558,49.4653,12500.0
2007-08-28 13:35:00,52.15,52.23,52.15,52.23,21100.0,49.4748,49.5507,49.4748,49.5507,21100.0
2007-08-28 13:40:00,52.22,52.27,52.22,52.24,8500.0,49.5412,49.5886,49.5412,49.5602,8500.0
2007-08-28 13:45:00,52.24,52.31,52.23,52.26,32900.0,49.5602,49.6266,49.5507,49.5791,32900.0
2007-08-28 13:50:00,52.27,52.32,52.24,52.3,35900.0,49.5886,49.6361,49.5602,49.6171,35900.0
2007-08-28 13:55:00,52.27,52.32,52.25,52.25,47100.0,49.5886,49.6361,49.5696,49.5696,47100.0
2007-08-28 14:00:00,52.29,52.29,52.08,52.22,53900.0,49.6076,49.6076,49.4084,49.5412,53900.0
2007-08-28 14:05:00,52.22,52.29,52.17,52.27,40100.0,49.5412,49.6076,49.4937,49.5886,40100.0
2007-08-28 14:10:00,52.27,52.28,52.12,52.12,33400.0,49.5886,49.5981,49.4463,49.4463,33400.0
2007-08-28 14:15:00,52.14,52.3,52.1,52.28,30500.0,49.4653,49.6171,49.4273,49.5981,30500.0
2007-08-28 14:20:00,52.3,52.32,52.25,52.26,24500.0,49.6171,49.6361,49.5696,49.5791,24500.0
2007-08-28 14:25:00,52.24,52.32,52.24,52.27,19600.0,49.5602,49.6361,49.5602,49.5886,19600.0
2007-08-28 14:30:00,52.27,52.3,52.19,52.23,20200.0,49.5886,49.6171,49.5127,49.5507,20200.0
2007-08-28 14:35:00,52.24,52.29,52.19,52.27,20800.0,49.5602,49.6076,49.5127,49.5886,20800.0
2007-08-28 14:40:00,52.29,52.29,52.1,52.18,25500.0,49.6076,49.6076,49.4273,49.5032,25500.0
2007-08-28 14:45:00,52.18,52.2,52.07,52.09,21600.0,49.5032,49.5222,49.3989,49.4179,21600.0
2007-08-28 14:50:00,52.11,52.15,52.09,52.1,21300.0,49.4368,49.4748,49.4179,49.4273,21300.0
2007-08-28 14:55:00,52.12,52.18,52.1,52.18,19800.0,49.4463,49.5032,49.4273,49.5032,19800.0
2007-08-28 15:00:00,52.18,52.29,52.18,52.26,30800.0,49.5032,49.6076,49.5032,49.5791,30800.0
2007-08-28 15:05:00,52.27,52.27,52.07,52.11,26100.0,49.5886,49.5886,49.3989,49.4368,26100.0
2007-08-28 15:10:00,52.13,52.21,52.11,52.2,20600.0,49.4558,49.5317,49.4368,49.5222,20600.0
2007-08-28 15:15:00,52.22,52.27,52.18,52.2,31100.0,49.5412,49.5886,49.5032,49.5222,31100.0
2007-08-28 15:20:00,52.2,52.22,52.15,52.15,33300.0,49.5222,49.5412,49.4748,49.4748,33300.0
2007-08-28 15:25:00,52.15,52.15,52.0,52.0,29000.0,49.4748,49.4748,49.3325,49.3325,29000.0
2007-08-28 15:30:00,52.01,52.04,51.96,51.96,30600.0,49.342,49.3704,49.2945,49.2945,30600.0
2007-08-28 15:35:00,51.97,52.02,51.83,52.0,35700.0,49.304,49.3514,49.1712,49.3325,35700.0
2007-08-28 15:40:00,52.0,52.0,51.87,51.88,61300.0,49.3325,49.3325,49.2091,49.2186,61300.0
2007-08-28 15:45:00,51.88,51.93,51.81,51.82,60300.0,49.2186,49.2661,49.1522,49.1617,60300.0
2007-08-28 15:50:00,51.81,51.83,51.6,51.63,66400.0,49.1522,49.1712,48.953,48.9815,66400.0
2007-08-28 15:55:00,51.62,51.63,51.49,51.51,125400.0,48.972,48.9815,48.8486,48.8676,125400.0
2007-08-29 09:30:00,51.7,51.85,51.57,51.71,61100.0,49.0479,49.1902,48.9245,49.0573,61100.0
2007-08-29 09:35:00,51.75,52.03,51.74,51.95,90200.0,49.0953,49.3609,49.0858,49.285,90200.0
2007-08-29 09:40:00,51.92,52.07,51.84,51.88,41200.0,49.2566,49.3989,49.1807,49.2186,41200.0
2007-08-29 09:45:00,51.88,52.1,51.87,52.1,38700.0,49.2186,49.4273,49.2091,49.4273,38700.0
2007-08-29 09:50:00,52.09,52.76,52.05,52.74,109700.0,49.4179,50.0535,49.3799,50.0345,109700.0
2007-08-29 09:55:00,52.74,52.74,52.29,52.29,78200.0,50.0345,50.0345,49.6076,49.6076,78200.0
2007-08-29 10:00:00,52.31,52.36,52.18,52.18,52500.0,49.6266,49.674,49.5032,49.5032,52500.0
2007-08-29 10:05:00,52.19,52.25,52.11,52.19,87200.0,49.5127,49.5696,49.4368,49.5127,87200.0
2007-08-29 10:10:00,52.19,52.24,52.06,52.23,65300.0,49.5127,49.5602,49.3894,49.5507,65300.0
2007-08-29 10:15:00,52.24,52.29,52.15,52.19,60500.0,49.5602,49.6076,49.4748,49.5127,60500.0
2007-08-29 10:20:00,52.19,52.3,52.19,52.29,38000.0,49.5127,49.6171,49.5127,49.6076,38000.0
2007-08-29 10:25:00,52.29,52.5,52.29,52.48,36900.0,49.6076,49.8068,49.6076,49.7878,36900.0
2007-08-29 10:30:00,52.5,52.55,52.2,52.24,64800.0,49.8068,49.8543,49.5222,49.5602,64800.0
2007-08-29 10:35:00,52.22,52.47,52.22,52.46,55700.0,49.5412,49.7784,49.5412,49.7689,55700.0
2007-08-29 10:40:00,52.47,52.58,52.45,52.57,39300.0,49.7784,49.8827,49.7594,49.8732,39300.0
2007-08-29 10:45:00,52.57,52.67,52.52,52.59,44700.0,49.8732,49.9681,49.8258,49.8922,44700.0
2007-08-29 10:50:00,52.59,52.78,52.58,52.76,45000.0,49.8922,50.0725,49.8827,50.0535,45000.0
2007-08-29 10:55:00,52.77,52.93,52.73,52.91,55300.0,50.063,50.2148,50.025,50.1958,55300.0
2007-08-29 11:00:00,52.92,52.96,52.76,52.91,75900.0,50.2053,50.2432,50.0535,50.1958,75900.0
2007-08-29 11:05:00,52.9,52.93,52.69,52.69,58800.0,50.1863,50.2148,49.9871,49.9871,58800.0
2007-08-29 11:10:00,52.68,52.77,52.63,52.66,42300.0,49.9776,50.063,49.9302,49.9586,42300.0
2007-08-29 11:15:00,52.66,52.77,52.65,52.77,34200.0,49.9586,50.063,49.9491,50.063,34200.0
2007-08-29 11:20:00,52.76,52.78,52.67,52.68,39100.0,50.0535,50.0725,49.9681,49.9776,39100.0
2007-08-29 11:25:00,52.67,52.75,52.64,52.73,26300.0,49.9681,50.044,49.9396,50.025,26300.0
2007-08-29 11:30:00,52.74,52.82,52.74,52.79,28700.0,50.0345,50.1104,50.0345,50.0819,28700.0
2007-08-29 11:35:00,52.79,53.0,52.79,52.96,43900.0,50.0819,50.2812,50.0819,50.2432,43900.0
2007-08-29 11:40:00,52.96,52.98,52.88,52.88,27000.0,50.2432,50.2622,50.1673,50.1673,27000.0
2007-08-29 11:45:00,52.88,53.0,52.88,52.98,31300.0,50.1673,50.2812,50.1673,50.2622,31300.0
2007-08-29 11:50:00,52.98,52.98,52.94,52.96,14000.0,50.2622,50.2622,50.2242,50.2432,14000.0
2007-08-29 11:55:00,52.95,53.0,52.95,52.99,49800.0,50.2337,50.2812,50.2337,50.2717,49800.0
2007-08-29 12:00:00,52.99,53.0,52.98,52.99,19000.0,50.2717,50.2812,50.2622,50.2717,19000.0
2007-08-29 12:05:00,52.99,52.99,52.94,52.95,31000.0,50.2717,50.2717,50.2242,50.2337,31000.0
2007-08-29 12:10:00,52.94,52.99,52.93,52.98,25800.0,50.2242,50.2717,50.2148,50.2622,25800.0
2007-08-29 12:15:00,52.97,53.0,52.97,52.98,27500.0,50.2527,50.2812,50.2527,50.2622,27500.0
2007-08-29 12:20:00,52.99,52.99,52.93,52.96,56500.0,50.2717,50.2717,50.2148,50.2432,56500.0
2007-08-29 12:25:00,52.96,52.97,52.92,52.94,33900.0,50.2432,50.2527,50.2053,50.2242,33900.0
2007-08-29 12:30:00,52.94,52.99,52.94,52.95,21600.0,50.2242,50.2717,50.2242,50.2337,21600.0
2007-08-29 12:35:00,52.94,52.96,52.86,52.93,12400.0,50.2242,50.2432,50.1484,50.2148,12400.0
2007-08-29 12:40:00,52.93,52.96,52.91,52.94,14000.0,50.2148,50.2432,50.1958,50.2242,14000.0
2007-08-29 12:45:00,52.94,52.94,52.82,52.92,26700.0,50.2242,50.2242,50.1104,50.2053,26700.0
2007-08-29 12:50:00,52.92,52.92,52.83,52.85,35900.0,50.2053,50.2053,50.1199,50.1389,35900.0
2007-08-29 12:55:00,52.86,52.89,52.81,52.85,25400.0,50.1484,50.1768,50.1009,50.1389,25400.0
2007-08-29 13:00:00,52.85,52.9,52.84,52.88,29000.0,50.1389,50.1863,50.1294,50.1673,29000.0
2007-08-29 13:05:00,52.88,52.88,52.8,52.82,34800.0,50.1673,50.1673,50.0914,50.1104,34800.0
2007-08-29 13:10:00,52.82,52.86,52.79,52.81,27100.0,50.1104,50.1484,50.0819,50.1009,27100.0
2007-08-29 13:15:00,52.81,52.86,52.81,52.83,26300.0,50.1009,50.1484,50.1009,50.1199,26300.0
2007-08-29 13:20:00,52.82,52.83,52.74,52.76,15800.0,50.1104,50.1199,50.0345,50.0535,15800.0
2007-08-29 13:25:00,52.76,52.89,52.74,52.87,32500.0,50.0535,50.1768,50.0345,50.1578,32500.0
2007-08-29 13:30:00,52.86,52.96,52.84,52.88,30900.0,50.1484,50.2432,50.1294,50.1673,30900.0
2007-08-29 13:35:00,52.9,52.97,52.87,52.95,26500.0,50.1863,50.2527,50.1578,50.2337,26500.0
2007-08-29 13:40:00,52.94,52.97,52.91,52.92,27800.0,50.2242,50.2527,50.1958,50.2053,27800.0
2007-08-29 13:45:00,52.92,52.97,52.87,52.95,32800.0,50.2053,50.2527,50.1578,50.2337,32800.0
2007-08-29 13:50:00,52.95,52.97,52.91,52.92,12600.0,50.2337,50.2527,50.1958,50.2053,12600.0
2007-08-29 13:55:00,52.92,52.99,52.92,52.96,41100.0,50.2053,50.2717,50.2053,50.2432,41100.0
2007-08-29 14:00:00,52.97,52.99,52.95,52.97,27900.0,50.2527,50.2717,50.2337,50.2527,27900.0
2007-08-29 14:05:00,52.98,53.0,52.97,52.99,26300.0,50.2622,50.2812,50.2527,50.2717,26300.0
2007-08-29 14:10:00,52.98,53.0,52.97,52.98,28100.0,50.2622,50.2812,50.2527,50.2622,28100.0
2007-08-29 14:15:00,52.99,53.0,52.95,52.96,58000.0,50.2717,50.2812,50.2337,50.2432,58000.0
2007-08-29 14:20:00,52.97,52.99,52.95,52.95,37100.0,50.2527,50.2717,50.2337,50.2337,37100.0
2007-08-29 14:25:00,52.95,52.97,52.94,52.97,16400.0,50.2337,50.2527,50.2242,50.2527,16400.0
2007-08-29 14:30:00,52.96,53.07,52.93,53.0,80700.0,50.2432,50.3476,50.2148,50.2812,80700.0
2007-08-29 14:35:00,53.01,53.08,53.0,53.08,34100.0,50.2907,50.3571,50.2812,50.3571,34100.0
2007-08-29 14:40:00,53.08,53.09,53.05,53.07,23400.0,50.3571,50.3666,50.3286,50.3476,23400.0
2007-08-29 14:45:00,53.06,53.17,53.05,53.17,25500.0,50.3381,50.4425,50.3286,50.4425,25500.0
2007-08-29 14:50:00,53.17,53.18,53.07,53.09,30600.0,50.4425,50.4519,50.3476,50.3666,30600.0
2007-08-29 14:55:00,53.09,53.16,53.08,53.13,44300.0,50.3666,50.433,50.3571,50.4045,44300.0
2007-08-29 15:00:00,53.13,53.26,53.13,53.17,37000.0,50.4045,50.5278,50.4045,50.4425,37000.0
2007-08-29 15:05:00,53.17,53.34,53.17,53.32,37800.0,50.4425,50.6037,50.4425,50.5848,37800.0
2007-08-29 15:10:00,53.32,53.43,53.3,53.35,43800.0,50.5848,50.6891,50.5658,50.6132,43800.0
2007-08-29 15:15:00,53.36,53.36,53.28,53.32,26500.0,50.6227,50.6227,50.5468,50.5848,26500.0
2007-08-29 15:20:00,53.31,53.37,53.26,53.37,24300.0,50.5753,50.6322,50.5278,50.6322,24300.0
2007-08-29 15:25:00,53.37,53.44,53.32,53.44,33700.0,50.6322,50.6986,50.5848,50.6986,33700.0
2007-08-29 15:30:00,53.44,53.59,53.43,53.59,102400.0,50.6986,50.8409,50.6891,50.8409,102400.0
2007-08-29 15:35:00,53.59,53.8,53.55,53.79,110100.0,50.8409,51.0401,50.803,51.0306,110100.0
2007-08-29 15:40:00,53.79,53.9,53.55,53.64,136100.0,51.0306,51.135,50.803,50.8883,136100.0
2007-08-29 15:45:00,53.64,53.84,53.64,53.81,62200.0,50.8883,51.0781,50.8883,51.0496,62200.0
2007-08-29 15:50:00,53.82,53.89,53.7,53.81,72100.0,51.0591,51.1255,50.9453,51.0496,72100.0
2007-08-29 15:55:00,53.81,53.85,53.48,53.57,158900.0,51.0496,51.0876,50.7365,50.8219,158900.0
2007-08-30 09:30:00,53.0,53.25,52.97,53.21,128600.0,50.2812,50.5183,50.2527,50.4804,128600.0
2007-08-30 09:35:00,53.22,53.49,53.15,53.28,107600.0,50.4899,50.746,50.4235,50.5468,107600.0
2007-08-30 09:40:00,53.3,53.45,53.28,53.44,45500.0,50.5658,50.7081,50.5468,50.6986,45500.0
2007-08-30 09:45:00,53.44,53.8,53.33,53.74,57700.0,50.6986,51.0401,50.5942,50.9832,57700.0
2007-08-30 09:50:00,53.75,53.88,53.72,53.76,54000.0,50.9927,51.116,50.9642,51.0022,54000.0
2007-08-30 09:55:00,53.77,53.82,53.63,53.79,34600.0,51.0117,51.0591,50.8789,51.0306,34600.0
2007-08-30 10:00:00,53.78,53.83,53.75,53.83,42400.0,51.0212,51.0686,50.9927,51.0686,42400.0
2007-08-30 10:05:00,53.84,53.93,53.8,53.9,56600.0,51.0781,51.1635,51.0401,51.135,56600.0
2007-08-30 10:10:00,53.89,54.0,53.89,53.96,129700.0,51.1255,51.2299,51.1255,51.1919,129700.0
2007-08-30 10:15:00,53.95,54.0,53.9,53.97,67300.0,51.1824,51.2299,51.135,51.2014,67300.0
2007-08-30 10:20:00,53.97,54.0,53.95,53.96,55600.0,51.2014,51.2299,51.1824,51.1919,55600.0
2007-08-30 10:25:00,53.97,54.14,53.95,54.02,135700.0,51.2014,51.3627,51.1824,51.2488,135700.0
2007-08-30 10:30:00,54.02,54.12,54.02,54.11,27100.0,51.2488,51.3437,51.2488,51.3342,27100.0
2007-08-30 10:35:00,54.12,54.25,54.12,54.16,60800.0,51.3437,51.467,51.3437,51.3817,60800.0
2007-08-30 10:40:00,54.14,54.38,54.14,54.38,67800.0,51.3627,51.5904,51.3627,51.5904,67800.0
2007-08-30 10:45:00,54.38,54.49,54.3,54.47,65900.0,51.5904,51.6947,51.5145,51.6758,65900.0
2007-08-30 10:50:00,54.43,54.63,54.3,54.33,76700.0,51.6378,51.8276,51.5145,51.5429,76700.0
2007-08-30 10:55:00,54.29,54.42,54.15,54.25,43100.0,51.505,51.6283,51.3722,51.467,43100.0
2007-08-30 11:00:00,54.25,54.45,54.23,54.33,72800.0,51.467,51.6568,51.4481,51.5429,72800.0
2007-08-30 11:05:00,54.29,54.38,54.27,54.38,30300.0,51.505,51.5904,51.486,51.5904,30300.0
2007-08-30 11:10:00,54.39,54.51,54.37,54.47,56200.0,51.5999,51.7137,51.5809,51.6758,56200.0
2007-08-30 11:15:00,54.45,54.62,54.43,54.61,69400.0,51.6568,51.8181,51.6378,51.8086,69400.0
2007-08-30 11:20:00,54.61,54.67,54.38,54.38,30800.0,51.8086,51.8655,51.5904,51.5904,30800.0
2007-08-30 11:25:00,54.4,54.6,54.37,54.58,38200.0,51.6094,51.7991,51.5809,51.7801,38200.0
2007-08-30 11:30:00,54.58,54.78,54.56,54.78,44900.0,51.7801,51.9699,51.7611,51.9699,44900.0
2007-08-30 11:35:00,54.78,54.95,54.66,54.88,85800.0,51.9699,52.1311,51.856,52.0647,85800.0
2007-08-30 11:40:00,54.88,54.95,54.88,54.92,49500.0,52.0647,52.1311,52.0647,52.1027,49500.0
2007-08-30 11:45:00,54.92,54.94,54.87,54.88,65700.0,52.1027,52.1217,52.0552,52.0647,65700.0
2007-08-30 11:50:00,54.87,54.92,54.83,54.84,102100.0,52.0552,52.1027,52.0173,52.0268,102100.0
2007-08-30 11:55:00,54.84,54.92,54.8,54.87,50100.0,52.0268,52.1027,51.9888,52.0552,50100.0
2007-08-30 12:00:00,54.87,54.89,54.68,54.69,33100.0,52.0552,52.0742,51.875,51.8845,33100.0
2007-08-30 12:05:00,54.69,54.8,54.66,54.7,42700.0,51.8845,51.9888,51.856,51.894,42700.0
2007-08-30 12:10:00,54.7,54.72,54.65,54.69,36300.0,51.894,51.9129,51.8465,51.8845,36300.0
2007-08-30 12:15:00,54.68,54.68,54.46,54.46,54100.0,51.875,51.875,51.6663,51.6663,54100.0
2007-08-30 12:20:00,54.47,54.52,54.33,54.45,31600.0,51.6758,51.7232,51.5429,51.6568,31600.0
2007-08-30 12:25:00,54.45,54.46,54.36,54.39,31700.0,51.6568,51.6663,51.5714,51.5999,31700.0
2007-08-30 12:30:00,54.39,54.49,54.34,54.38,46200.0,51.5999,51.6947,51.5524,51.5904,46200.0
2007-08-30 12:35:00,54.38,54.38,54.17,54.32,34700.0,51.5904,51.5904,51.3912,51.5335,34700.0
2007-08-30 12:40:00,54.3,54.35,54.24,54.35,21700.0,51.5145,51.5619,51.4576,51.5619,21700.0
2007-08-30 12:45:00,54.35,54.4,54.32,54.35,18500.0,51.5619,51.6094,51.5335,51.5619,18500.0
2007-08-30 12:50:00,54.36,54.38,54.33,54.38,11900.0,51.5714,51.5904,51.5429,51.5904,11900.0
2007-08-30 12:55:00,54.39,54.51,54.39,54.47,37200.0,51.5999,51.7137,51.5999,51.6758,37200.0
2007-08-30 13:00:00,54.47,54.51,54.4,54.47,35400.0,51.6758,51.7137,51.6094,51.6758,35400.0
2007-08-30 13:05:00,54.47,54.48,54.41,54.42,18500.0,51.6758,51.6852,51.6188,51.6283,18500.0
2007-08-30 13:10:00,54.42,54.43,54.39,54.4,18300.0,51.6283,51.6378,51.5999,51.6094,18300.0
2007-08-30 13:15:00,54.4,54.41,54.37,54.38,15700.0,51.6094,51.6188,51.5809,51.5904,15700.0
2007-08-30 13:20:00,54.38,54.44,54.33,54.44,22400.0,51.5904,51.6473,51.5429,51.6473,22400.0
2007-08-30 13:25:00,54.46,54.46,54.26,54.31,18100.0,51.6663,51.6663,51.4765,51.524,18100.0
2007-08-30 13:30:00,54.31,54.32,54.27,54.29,14300.0,51.524,51.5335,51.486,51.505,14300.0
2007-08-30 13:35:00,54.29,54.35,54.29,54.35,10900.0,51.505,51.5619,51.505,51.5619,10900.0
2007-08-30 13:40:00,54.36,54.4,54.3,54.36,28800.0,51.5714,51.6094,51.5145,51.5714,28800.0
2007-08-30 13:45:00,54.36,54.36,54.27,54.3,13600.0,51.5714,51.5714,51.486,51.5145,13600.0
2007-08-30 13:50:00,54.31,54.4,54.29,54.33,17900.0,51.524,51.6094,51.505,51.5429,17900.0
2007-08-30 13:55:00,54.34,54.35,54.28,54.34,38700.0,51.5524,51.5619,51.4955,51.5524,38700.0
2007-08-30 14:00:00,54.36,54.39,54.31,54.31,8100.0,51.5714,51.5999,51.524,51.524,8100.0
2007-08-30 14:05:00,54.33,54.33,54.25,54.25,14900.0,51.5429,51.5429,51.467,51.467,14900.0
2007-08-30 14:10:00,54.25,54.29,54.24,54.29,14400.0,51.467,51.505,51.4576,51.505,14400.0
2007-08-30 14:15:00,54.3,54.33,54.29,54.29,20800.0,51.5145,51.5429,51.505,51.505,20800.0
2007-08-30 14:20:00,54.29,54.3,54.24,54.3,25400.0,51.505,51.5145,51.4576,51.5145,25400.0
2007-08-30 14:25:00,54.31,54.35,54.26,54.27,28500.0,51.524,51.5619,51.4765,51.486,28500.0
2007-08-30 14:30:00,54.26,54.35,54.2,54.22,30700.0,51.4765,51.5619,51.4196,51.4386,30700.0
2007-08-30 14:35:00,54.22,54.3,54.21,54.26,28800.0,51.4386,51.5145,51.4291,51.4765,28800.0
2007-08-30 14:40:00,54.25,54.29,54.24,54.27,14100.0,51.467,51.505,51.4576,51.486,14100.0
2007-08-30 14:45:00,54.28,54.3,54.19,54.19,34200.0,51.4955,51.5145,51.4101,51.4101,34200.0
2007-08-30 14:50:00,54.19,54.25,54.14,54.23,23800.0,51.4101,51.467,51.3627,51.4481,23800.0
2007-08-30 14:55:00,54.22,54.23,54.1,54.11,36900.0,51.4386,51.4481,51.3247,51.3342,36900.0
2007-08-30 15:00:00,54.11,54.15,54.08,54.08,41500.0,51.3342,51.3722,51.3058,51.3058,41500.0
2007-08-30 15:05:00,54.09,54.12,54.0,54.09,72800.0,51.3153,51.3437,51.2299,51.3153,72800.0
2007-08-30 15:10:00,54.1,54.25,54.1,54.22,37200.0,51.3247,51.467,51.3247,51.4386,37200.0
2007-08-30 15:15:00,54.22,54.33,54.18,54.28,24900.0,51.4386,51.5429,51.4006,51.4955,24900.0
2007-08-30 15:20:00,54.3,54.42,54.22,54.42,39500.0,51.5145,51.6283,51.4386,51.6283,39500.0
2007-08-30 15:25:00,54.42,54.45,54.25,54.33,44600.0,51.6283,51.6568,51.467,51.5429,44600.0
2007-08-30 15:30:00,54.34,54.38,54.26,54.27,34500.0,51.5524,51.5904,51.4765,51.486,34500.0
2007-08-30 15:35:00,54.27,54.29,54.12,54.16,43200.0,51.486,51.505,51.3437,51.3817,43200.0
2007-08-30 15:40:00,54.14,54.43,54.14,54.32,102600.0,51.3627,51.6378,51.3627,51.5335,102600.0
2007-08-30 15:45:00,54.31,54.42,54.27,54.28,45500.0,51.524,51.6283,51.486,51.4955,45500.0
2007-08-30 15:50:00,54.27,54.32,54.23,54.3,40600.0,51.486,51.5335,51.4481,51.5145,40600.0
2007-08-30 15:55:00,54.3,54.35,54.26,54.33,66200.0,51.5145,51.5619,51.4765,51.5429,66200.0
2007-08-31 09:30:00,54.6,54.93,54.6,54.92,54700.0,51.7991,52.1122,51.7991,52.1027,54700.0
2007-08-31 09:35:00,54.92,54.95,54.73,54.94,93100.0,52.1027,52.1311,51.9224,52.1217,93100.0
2007-08-31 09:40:00,54.94,54.97,54.84,54.93,88900.0,52.1217,52.1501,52.0268,52.1122,88900.0
2007-08-31 09:45:00,54.92,55.0,54.9,54.98,56500.0,52.1027,52.1786,52.0837,52.1596,56500.0
2007-08-31 09:50:00,54.98,55.0,54.95,54.97,46800.0,52.1596,52.1786,52.1311,52.1501,46800.0
2007-08-31 09:55:00,54.97,55.09,54.79,54.92,145100.0,52.1501,52.264,51.9793,52.1027,145100.0
2007-08-31 10:00:00,54.93,55.0,54.52,54.7,73700.0,52.1122,52.1786,51.7232,51.894,73700.0
2007-08-31 10:05:00,54.7,54.75,54.62,54.67,41700.0,51.894,51.9414,51.8181,51.8655,41700.0
2007-08-31 10:10:00,54.68,54.68,54.48,54.58,83300.0,51.875,51.875,51.6852,51.7801,83300.0
2007-08-31 10:15:00,54.58,54.63,54.47,54.5,45600.0,51.7801,51.8276,51.6758,51.7042,45600.0
2007-08-31 10:20:00,54.53,54.58,54.43,54.52,65900.0,51.7327,51.7801,51.6378,51.7232,65900.0
2007-08-31 10:25:00,54.52,54.6,54.52,54.56,37100.0,51.7232,51.7991,51.7232,51.7611,37100.0
2007-08-31 10:30:00,54.57,54.59,54.52,54.59,34200.0,51.7706,51.7896,51.7232,51.7896,34200.0
2007-08-31 10:35:00,54.59,54.6,54.55,54.6,45600.0,51.7896,51.7991,51.7517,51.7991,45600.0
2007-08-31 10:40:00,54.59,54.62,54.57,54.59,41300.0,51.7896,51.8181,51.7706,51.7896,41300.0
2007-08-31 10:45:00,54.59,54.62,54.52,54.57,39100.0,51.7896,51.8181,51.7232,51.7706,39100.0
2007-08-31 10:50:00,54.57,54.59,54.51,54.58,28700.0,51.7706,51.7896,51.7137,51.7801,28700.0
2007-08-31 10:55:00,54.57,54.58,54.54,54.54,12800.0,51.7706,51.7801,51.7422,51.7422,12800.0
2007-08-31 11:00:00,54.54,54.59,54.53,54.57,25800.0,51.7422,51.7896,51.7327,51.7706,25800.0
2007-08-31 11:05:00,54.57,54.59,54.1,54.13,40000.0,51.7706,51.7896,51.3247,51.3532,40000.0
2007-08-31 11:10:00,54.13,54.27,54.12,54.19,31200.0,51.3532,51.486,51.3437,51.4101,31200.0
2007-08-31 11:15:00,54.2,54.22,54.04,54.21,14000.0,51.4196,51.4386,51.2678,51.4291,14000.0
2007-08-31 11:20:00,54.21,54.21,53.95,53.98,19800.0,51.4291,51.4291,51.1824,51.2109,19800.0
2007-08-31 11:25:00,54.01,54.08,53.98,54.05,64100.0,51.2394,51.3058,51.2109,51.2773,64100.0
2007-08-31 11:30:00,54.02,54.06,53.99,54.02,110800.0,51.2488,51.2868,51.2204,51.2488,110800.0
2007-08-31 11:35:00,54.04,54.29,54.04,54.29,32100.0,51.2678,51.505,51.2678,51.505,32100.0
2007-08-31 11:40:00,54.29,54.42,54.21,54.35,23000.0,51.505,51.6283,51.4291,51.5619,23000.0
2007-08-31 11:45:00,54.39,54.39,54.29,54.33,14100.0,51.5999,51.5999,51.505,51.5429,14100.0
2007-08-31 11:50:00,54.29,54.39,54.29,54.37,13600.0,51.505,51.5999,51.505,51.5809,13600.0
2007-08-31 11:55:00,54.37,54.37,54.32,54.33,25900.0,51.5809,51.5809,51.5335,51.5429,25900.0
2007-08-31 12:00:00,54.3,54.32,54.29,54.31,7900.0,51.5145,51.5335,51.505,51.524,7900.0
2007-08-31 12:05:00,54.3,54.32,54.29,54.32,23300.0,51.5145,51.5335,51.505,51.5335,23300.0
2007-08-31 12:10:00,54.32,54.32,54.27,54.29,9500.0,51.5335,51.5335,51.486,51.505,9500.0
2007-08-31 12:15:00,54.29,54.29,54.2,54.28,24700.0,51.505,51.505,51.4196,51.4955,24700.0
2007-08-31 12:20:00,54.28,54.36,54.26,54.32,26100.0,51.4955,51.5714,51.4765,51.5335,26100.0
2007-08-31 12:25:00,54.34,54.38,54.31,54.31,25400.0,51.5524,51.5904,51.524,51.524,25400.0
2007-08-31 12:30:00,54.31,54.39,54.26,54.33,56200.0,51.524,51.5999,51.4765,51.5429,56200.0
2007-08-31 12:35:00,54.33,54.46,54.32,54.41,41500.0,51.5429,51.6663,51.5335,51.6188,41500.0
2007-08-31 12:40:00,54.41,54.45,54.35,54.41,22900.0,51.6188,51.6568,51.5619,51.6188,22900.0
2007-08-31 12:45:00,54.39,54.41,54.37,54.37,13200.0,51.5999,51.6188,51.5809,51.5809,13200.0
2007-08-31 12:50:00,54.37,54.37,54.32,54.32,18000.0,51.5809,51.5809,51.5335,51.5335,18000.0
2007-08-31 12:55:00,54.31,54.37,54.3,54.35,25700.0,51.524,51.5809,51.5145,51.5619,25700.0
2007-08-31 13:00:00,54.36,54.37,54.33,54.35,37000.0,51.5714,51.5809,51.5429,51.5619,37000.0
2007-08-31 13:05:00,54.35,54.43,54.35,54.4,27800.0,51.5619,51.6378,51.5619,51.6094,27800.0
2007-08-31 13:10:00,54.4,54.41,54.3,54.34,23400.0,51.6094,51.6188,51.5145,51.5524,23400.0
2007-08-31 13:15:00,54.34,54.39,54.33,54.35,17200.0,51.5524,51.5999,51.5429,51.5619,17200.0
2007-08-31 13:20:00,54.32,54.36,54.25,54.26,19600.0,51.5335,51.5714,51.467,51.4765,19600.0
2007-08-31 13:25:00,54.27,54.36,54.25,54.36,17900.0,51.486,51.5714,51.467,51.5714,17900.0
2007-08-31 13:30:00,54.36,54.36,54.12,54.14,31000.0,51.5714,51.5714,51.3437,51.3627,31000.0
2007-08-31 13:35:00,54.14,54.23,54.14,54.22,25800.0,51.3627,51.4481,51.3627,51.4386,25800.0
2007-08-31 13:40:00,54.2,54.23,54.19,54.19,18900.0,51.4196,51.4481,51.4101,51.4101,18900.0
2007-08-31 13:45:00,54.19,54.23,54.14,54.19,24400.0,51.4101,51.4481,51.3627,51.4101,24400.0
2007-08-31 13:50:00,54.19,54.21,54.15,54.2,19200.0,51.4101,51.4291,51.3722,51.4196,19200.0
2007-08-31 13:55:00,54.2,54.25,54.2,54.24,18900.0,51.4196,51.467,51.4196,51.4576,18900.0
2007-08-31 14:00:00,54.24,54.3,54.24,54.27,15800.0,51.4576,51.5145,51.4576,51.486,15800.0
2007-08-31 14:05:00,54.28,54.28,54.21,54.23,22500.0,51.4955,51.4955,51.4291,51.4481,22500.0
2007-08-31 14:10:00,54.23,54.25,54.15,54.16,26200.0,51.4481,51.467,51.3722,51.3817,26200.0
2007-08-31 14:15:00,54.18,54.24,54.18,54.21,19800.0,51.4006,51.4576,51.4006,51.4291,19800.0
2007-08-31 14:20:00,54.21,54.26,54.13,54.15,29100.0,51.4291,51.4765,51.3532,51.3722,29100.0
2007-08-31 14:25:00,54.13,54.33,54.12,54.31,42900.0,51.3532,51.5429,51.3437,51.524,42900.0
2007-08-31 14:30:00,54.31,54.31,54.25,54.26,29900.0,51.524,51.524,51.467,51.4765,29900.0
2007-08-31 14:35:00,54.26,54.31,54.19,54.31,38300.0,51.4765,51.524,51.4101,51.524,38300.0
2007-08-31 14:40:00,54.29,54.3,54.2,54.26,28300.0,51.505,51.5145,51.4196,51.4765,28300.0
2007-08-31 14:45:00,54.26,54.26,54.21,54.22,31000.0,51.4765,51.4765,51.4291,51.4386,31000.0
2007-08-31 14:50:00,54.22,54.23,54.2,54.21,18300.0,51.4386,51.4481,51.4196,51.4291,18300.0
2007-08-31 14:55:00,54.22,54.31,54.21,54.29,27200.0,51.4386,51.524,51.4291,51.505,27200.0
2007-08-31 15:00:00,54.29,54.41,54.26,54.41,19500.0,51.505,51.6188,51.4765,51.6188,19500.0
2007-08-31 15:05:00,54.4,54.45,54.37,54.42,27600.0,51.6094,51.6568,51.5809,51.6283,27600.0
2007-08-31 15:10:00,54.42,54.43,54.35,54.35,25900.0,51.6283,51.6378,51.5619,51.5619,25900.0
2007-08-31 15:15:00,54.35,54.4,54.34,54.37,17200.0,51.5619,51.6094,51.5524,51.5809,17200.0
2007-08-31 15:20:00,54.37,54.37,54.28,54.3,24300.0,51.5809,51.5809,51.4955,51.5145,24300.0
2007-08-31 15:25:00,54.31,54.35,54.23,54.24,31600.0,51.524,51.5619,51.4481,51.4576,31600.0
2007-08-31 15:30:00,54.26,54.42,54.26,54.42,26900.0,51.4765,51.6283,51.4765,51.6283,26900.0
2007-08-31 15:35:00,54.42,54.55,54.41,54.46,46000.0,51.6283,51.7517,51.6188,51.6663,46000.0
2007-08-31 15:40:00,54.46,54.49,54.37,54.49,63400.0,51.6663,51.6947,51.5809,51.6947,63400.0
2007-08-31 15:45:00,54.48,54.5,54.41,54.43,63900.0,51.6852,51.7042,51.6188,51.6378,63900.0
2007-08-31 15:50:00,54.43,54.44,54.29,54.31,49900.0,51.6378,51.6473,51.505,51.524,49900.0
2007-08-31 15:55:00,54.31,54.33,54.12,54.12,169200.0,51.524,51.5429,51.3437,51.3437,169200.0
2007-09-04 09:30:00,54.01,54.09,53.8,53.89,94700.0,51.2394,51.3153,51.0401,51.1255,94700.0
2007-09-04 09:35:00,53.9,54.05,53.88,53.98,58700.0,51.135,51.2773,51.116,51.2109,58700.0
2007-09-04 09:40:00,53.96,54.1,53.95,54.1,80200.0,51.1919,51.3247,51.1824,51.3247,80200.0
2007-09-04 09:45:00,54.09,54.39,54.08,54.28,64600.0,51.3153,51.5999,51.3058,51.4955,64600.0
2007-09-04 09:50:00,54.28,54.51,54.25,54.34,76500.0,51.4955,51.7137,51.467,51.5524,76500.0
2007-09-04 09:55:00,54.34,54.46,54.32,54.34,60600.0,51.5524,51.6663,51.5335,51.5524,60600.0
2007-09-04 10:00:00,54.34,54.47,54.34,54.47,51400.0,51.5524,51.6758,51.5524,51.6758,51400.0
2007-09-04 10:05:00,54.44,54.48,54.36,54.37,41400.0,51.6473,51.6852,51.5714,51.5809,41400.0
2007-09-04 10:10:00,54.37,54.41,54.35,54.38,49100.0,51.5809,51.6188,51.5619,51.5904,49100.0
2007-09-04 10:15:00,54.37,54.38,54.26,54.3,27100.0,51.5809,51.5904,51.4765,51.5145,27100.0
2007-09-04 10:20:00,54.29,54.35,54.28,54.29,32500.0,51.505,51.5619,51.4955,51.505,32500.0
2007-09-04 10:25:00,54.29,54.35,54.29,54.32,51500.0,51.505,51.5619,51.505,51.5335,51500.0
2007-09-04 10:30:00,54.32,54.41,54.31,54.35,67000.0,51.5335,51.6188,51.524,51.5619,67000.0
2007-09-04 10:35:00,54.33,54.4,54.33,54.35,59300.0,51.5429,51.6094,51.5429,51.5619,59300.0
2007-09-04 10:40:00,54.34,54.39,54.31,54.31,40500.0,51.5524,51.5999,51.524,51.524,40500.0
2007-09-04 10:45:00,54.29,54.34,54.29,54.3,34200.0,51.505,51.5524,51.505,51.5145,34200.0
2007-09-04 10:50:00,54.3,54.46,54.3,54.46,48100.0,51.5145,51.6663,51.5145,51.6663,48100.0
2007-09-04 10:55:00,54.44,54.49,54.43,54.44,29600.0,51.6473,51.6947,51.6378,51.6473,29600.0
2007-09-04 11:00:00,54.44,54.45,54.36,54.42,26800.0,51.6473,51.6568,51.5714,51.6283,26800.0
2007-09-04 11:05:00,54.41,54.44,54.38,54.39,37300.0,51.6188,51.6473,51.5904,51.5999,37300.0
2007-09-04 11:10:00,54.38,54.4,54.37,54.39,28000.0,51.5904,51.6094,51.5809,51.5999,28000.0
2007-09-04 11:15:00,54.38,54.39,54.36,54.37,30300.0,51.5904,51.5999,51.5714,51.5809,30300.0
2007-09-04 11:20:00,54.36,54.41,54.36,54.39,38100.0,51.5714,51.6188,51.5714,51.5999,38100.0
2007-09-04 11:25:00,54.38,54.39,54.35,54.38,23800.0,51.5904,51.5999,51.5619,51.5904,23800.0
2007-09-04 11:30:00,54.36,54.43,54.36,54.43,30800.0,51.5714,51.6378,51.5714,51.6378,30800.0
2007-09-04 11:35:00,54.43,54.64,54.43,54.64,30400.0,51.6378,51.837,51.6378,51.837,30400.0
2007-09-04 11:40:00,54.64,54.67,54.43,54.5,56600.0,51.837,51.8655,51.6378,51.7042,56600.0
2007-09-04 11:45:00,54.49,54.5,54.47,54.49,18400.0,51.6947,51.7042,51.6758,51.6947,18400.0
2007-09-04 11:50:00,54.49,54.52,54.49,54.51,31700.0,51.6947,51.7232,51.6947,51.7137,31700.0
2007-09-04 11:55:00,54.5,54.51,54.44,54.44,19200.0,51.7042,51.7137,51.6473,51.6473,19200.0
2007-09-04 12:00:00,54.46,54.46,54.39,54.44,29900.0,51.6663,51.6663,51.5999,51.6473,29900.0
2007-09-04 12:05:00,54.44,54.44,54.39,54.39,58500.0,51.6473,51.6473,51.5999,51.5999,58500.0
2007-09-04 12:10:00,54.4,54.5,54.4,54.47,25800.0,51.6094,51.7042,51.6094,51.6758,25800.0
2007-09-04 12:15:00,54.47,54.47,54.41,54.43,16600.0,51.6758,51.6758,51.6188,51.6378,16600.0
2007-09-04 12:20:00,54.44,54.45,54.41,54.41,24200.0,51.6473,51.6568,51.6188,51.6188,24200.0
2007-09-04 12:25:00,54.41,54.46,54.4,54.46,13100.0,51.6188,51.6663,51.6094,51.6663,13100.0
2007-09-04 12:30:00,54.46,54.49,54.43,54.44,23800.0,51.6663,51.6947,51.6378,51.6473,23800.0
2007-09-04 12:35:00,54.44,54.45,54.41,54.42,21300.0,51.6473,51.6568,51.6188,51.6283,21300.0
2007-09-04 12:40:00,54.42,54.43,54.4,54.42,20800.0,51.6283,51.6378,51.6094,51.6283,20800.0
2007-09-04 12:45:00,54.41,54.42,54.35,54.42,36300.0,51.6188,51.6283,51.5619,51.6283,36300.0
2007-09-04 12:50:00,54.42,54.44,54.41,54.44,17200.0,51.6283,51.6473,51.6188,51.6473,17200.0
2007-09-04 12:55:00,54.44,54.48,54.4,54.41,38500.0,51.6473,51.6852,51.6094,51.6188,38500.0
2007-09-04 13:00:00,54.42,54.44,54.41,54.43,22300.0,51.6283,51.6473,51.6188,51.6378,22300.0
2007-09-04 13:05:00,54.43,54.43,54.41,54.42,19700.0,51.6378,51.6378,51.6188,51.6283,19700.0
2007-09-04 13:10:00,54.42,54.48,54.42,54.42,38700.0,51.6283,51.6852,51.6283,51.6283,38700.0
2007-09-04 13:15:00,54.43,54.45,54.41,54.42,25500.0,51.6378,51.6568,51.6188,51.6283,25500.0
2007-09-04 13:20:00,54.43,54.45,54.42,54.44,23000.0,51.6378,51.6568,51.6283,51.6473,23000.0
2007-09-04 13:25:00,54.45,54.46,54.41,54.42,28600.0,51.6568,51.6663,51.6188,51.6283,28600.0
2007-09-04 13:30:00,54.43,54.45,54.42,54.44,33500.0,51.6378,51.6568,51.6283,51.6473,33500.0
2007-09-04 13:35:00,54.43,54.47,54.42,54.42,33400.0,51.6378,51.6758,51.6283,51.6283,33400.0
2007-09-04 13:40:00,54.42,54.43,54.4,54.42,23200.0,51.6283,51.6378,51.6094,51.6283,23200.0
2007-09-04 13:45:00,54.42,54.47,54.42,54.45,31800.0,51.6283,51.6758,51.6283,51.6568,31800.0
2007-09-04 13:50:00,54.45,54.52,54.45,54.48,30700.0,51.6568,51.7232,51.6568,51.6852,30700.0
2007-09-04 13:55:00,54.48,54.53,54.47,54.5,29200.0,51.6852,51.7327,51.6758,51.7042,29200.0
2007-09-04 14:00:00,54.51,54.57,54.45,54.57,26700.0,51.7137,51.7706,51.6568,51.7706,26700.0
2007-09-04 14:05:00,54.57,54.62,54.54,54.57,33600.0,51.7706,51.8181,51.7422,51.7706,33600.0
2007-09-04 14:10:00,54.57,54.62,54.56,54.58,36500.0,51.7706,51.8181,51.7611,51.7801,36500.0
2007-09-04 14:15:00,54.59,54.6,54.54,54.55,46600.0,51.7896,51.7991,51.7422,51.7517,46600.0
2007-09-04 14:20:00,54.55,54.55,54.49,54.49,41200.0,51.7517,51.7517,51.6947,51.6947,41200.0
2007-09-04 14:25:00,54.5,54.51,54.4,54.49,30600.0,51.7042,51.7137,51.6094,51.6947,30600.0
2007-09-04 14:30:00,54.49,54.57,54.49,54.56,48800.0,51.6947,51.7706,51.6947,51.7611,48800.0
2007-09-04 14:35:00,54.57,54.63,54.57,54.62,21100.0,51.7706,51.8276,51.7706,51.8181,21100.0
2007-09-04 14:40:00,54.63,54.7,54.62,54.66,36100.0,51.8276,51.894,51.8181,51.856,36100.0
2007-09-04 14:45:00,54.67,54.69,54.62,54.68,41800.0,51.8655,51.8845,51.8181,51.875,41800.0
2007-09-04 14:50:00,54.68,54.76,54.68,54.71,41100.0,51.875,51.9509,51.875,51.9035,41100.0
2007-09-04 14:55:00,54.72,54.76,54.71,54.75,40800.0,51.9129,51.9509,51.9035,51.9414,40800.0
2007-09-04 15:00:00,54.75,54.77,54.73,54.74,53300.0,51.9414,51.9604,51.9224,51.9319,53300.0
2007-09-04 15:05:00,54.75,54.76,54.72,54.72,39800.0,51.9414,51.9509,51.9129,51.9129,39800.0
2007-09-04 15:10:00,54.72,54.75,54.69,54.71,32600.0,51.9129,51.9414,51.8845,51.9035,32600.0
2007-09-04 15:15:00,54.73,54.92,54.72,54.91,65300.0,51.9224,52.1027,51.9129,52.0932,65300.0
2007-09-04 15:20:00,54.91,55.0,54.9,54.98,78100.0,52.0932,52.1786,52.0837,52.1596,78100.0
2007-09-04 15:25:00,54.96,55.0,54.94,54.94,69100.0,52.1406,52.1786,52.1217,52.1217,69100.0
2007-09-04 15:30:00,54.94,54.95,54.67,54.68,75200.0,52.1217,52.1311,51.8655,51.875,75200.0
2007-09-04 15:35:00,54.68,54.74,54.67,54.71,64100.0,51.875,51.9319,51.8655,51.9035,64100.0
2007-09-04 15:40:00,54.71,54.71,54.61,54.62,43800.0,51.9035,51.9035,51.8086,51.8181,43800.0
2007-09-04 15:45:00,54.61,54.62,54.57,54.61,37800.0,51.8086,51.8181,51.7706,51.8086,37800.0
2007-09-04 15:50:00,54.58,54.65,54.54,54.6,54700.0,51.7801,51.8465,51.7422,51.7991,54700.0
2007-09-04 15:55:00,54.6,54.61,54.41,54.58,101300.0,51.7991,51.8086,51.6188,51.7801,101300.0
2007-09-05 09:30:00,54.17,54.55,53.5,54.52,90700.0,51.3912,51.7517,50.7555,51.7232,90700.0
2007-09-05 09:35:00,54.51,54.61,54.39,54.43,48600.0,51.7137,51.8086,51.5999,51.6378,48600.0
2007-09-05 09:40:00,54.45,54.51,54.25,54.38,25900.0,51.6568,51.7137,51.467,51.5904,25900.0
2007-09-05 09:45:00,54.38,54.6,54.38,54.57,44100.0,51.5904,51.7991,51.5904,51.7706,44100.0
2007-09-05 09:50:00,54.56,54.79,54.56,54.69,42600.0,51.7611,51.9793,51.7611,51.8845,42600.0
2007-09-05 09:55:00,54.7,54.84,54.69,54.82,46900.0,51.894,52.0268,51.8845,52.0078,46900.0
2007-09-05 10:00:00,54.82,54.83,54.59,54.66,171600.0,52.0078,52.0173,51.7896,51.856,171600.0
2007-09-05 10:05:00,54.67,54.67,54.45,54.48,49300.0,51.8655,51.8655,51.6568,51.6852,49300.0
2007-09-05 10:10:00,54.5,54.53,54.45,54.5,54300.0,51.7042,51.7327,51.6568,51.7042,54300.0
2007-09-05 10:15:00,54.51,54.51,54.36,54.49,34100.0,51.7137,51.7137,51.5714,51.6947,34100.0
2007-09-05 10:20:00,54.46,54.65,54.46,54.64,62500.0,51.6663,51.8465,51.6663,51.837,62500.0
2007-09-05 10:25:00,54.63,54.69,54.55,54.57,37200.0,51.8276,51.8845,51.7517,51.7706,37200.0
2007-09-05 10:30:00,54.58,54.71,54.57,54.63,37400.0,51.7801,51.9035,51.7706,51.8276,37400.0
2007-09-05 10:35:00,54.63,54.87,54.56,54.85,60500.0,51.8276,52.0552,51.7611,52.0363,60500.0
2007-09-05 10:40:00,54.85,54.97,54.83,54.94,44600.0,52.0363,52.1501,52.0173,52.1217,44600.0
2007-09-05 10:45:00,54.95,54.95,54.8,54.87,168200.0,52.1311,52.1311,51.9888,52.0552,168200.0
2007-09-05 10:50:00,54.86,54.9,54.83,54.84,39200.0,52.0458,52.0837,52.0173,52.0268,39200.0
2007-09-05 10:55:00,54.84,54.89,54.82,54.84,25200.0,52.0268,52.0742,52.0078,52.0268,25200.0
2007-09-05 11:00:00,54.84,54.86,54.77,54.77,457600.0,52.0268,52.0458,51.9604,51.9604,457600.0
2007-09-05 11:05:00,54.77,54.82,54.66,54.77,80400.0,51.9604,52.0078,51.856,51.9604,80400.0
2007-09-05 11:10:00,54.78,54.85,54.71,54.84,18900.0,51.9699,52.0363,51.9035,52.0268,18900.0
2007-09-05 11:15:00,54.83,54.94,54.83,54.92,124600.0,52.0173,52.1217,52.0173,52.1027,124600.0
2007-09-05 11:20:00,54.9,54.9,54.75,54.75,28500.0,52.0837,52.0837,51.9414,51.9414,28500.0
2007-09-05 11:25:00,54.74,54.9,54.73,54.81,47200.0,51.9319,52.0837,51.9224,51.9983,47200.0
2007-09-05 11:30:00,54.84,54.87,54.79,54.84,34300.0,52.0268,52.0552,51.9793,52.0268,34300.0
2007-09-05 11:35:00,54.83,54.87,54.8,54.82,24400.0,52.0173,52.0552,51.9888,52.0078,24400.0
2007-09-05 11:40:00,54.82,54.89,54.82,54.84,40300.0,52.0078,52.0742,52.0078,52.0268,40300.0
2007-09-05 11:45:00,54.84,54.84,54.77,54.77,25500.0,52.0268,52.0268,51.9604,51.9604,25500.0
2007-09-05 11:50:00,54.77,54.83,54.77,54.79,26200.0,51.9604,52.0173,51.9604,51.9793,26200.0
2007-09-05 11:55:00,54.81,54.85,54.8,54.84,19500.0,51.9983,52.0363,51.9888,52.0268,19500.0
2007-09-05 12:00:00,54.83,54.84,54.8,54.82,66500.0,52.0173,52.0268,51.9888,52.0078,66500.0
2007-09-05 12:05:00,54.8,54.87,54.79,54.86,25000.0,51.9888,52.0552,51.9793,52.0458,25000.0
2007-09-05 12:10:00,54.87,54.9,54.82,54.84,115900.0,52.0552,52.0837,52.0078,52.0268,115900.0
2007-09-05 12:15:00,54.83,54.85,54.82,54.83,16400.0,52.0173,52.0363,52.0078,52.0173,16400.0
2007-09-05 12:20:00,54.83,54.86,54.81,54.81,15600.0,52.0173,52.0458,51.9983,51.9983,15600.0
2007-09-05 12:25:00,54.81,54.86,54.81,54.83,27400.0,51.9983,52.0458,51.9983,52.0173,27400.0
2007-09-05 12:30:00,54.82,54.85,54.79,54.84,42400.0,52.0078,52.0363,51.9793,52.0268,42400.0
2007-09-05 12:35:00,54.84,54.9,54.84,54.86,138900.0,52.0268,52.0837,52.0268,52.0458,138900.0
2007-09-05 12:40:00,54.87,54.97,54.85,54.86,94000.0,52.0552,52.1501,52.0363,52.0458,94000.0
2007-09-05 12:45:00,54.85,54.86,54.74,54.83,34300.0,52.0363,52.0458,51.9319,52.0173,34300.0
2007-09-05 12:50:00,54.83,54.95,54.83,54.95,51200.0,52.0173,52.1311,52.0173,52.1311,51200.0
2007-09-05 12:55:00,54.93,54.99,54.91,54.98,47200.0,52.1122,52.1691,52.0932,52.1596,47200.0
2007-09-05 13:00:00,54.97,55.14,54.97,55.1,118900.0,52.1501,52.3114,52.1501,52.2734,118900.0
2007-09-05 13:05:00,55.1,55.12,54.96,55.02,40100.0,52.2734,52.2924,52.1406,52.1975,40100.0
2007-09-05 13:10:00,55.01,55.08,54.95,55.0,31800.0,52.1881,52.2545,52.1311,52.1786,31800.0
2007-09-05 13:15:00,54.99,55.04,54.99,54.99,23200.0,52.1691,52.2165,52.1691,52.1691,23200.0
2007-09-05 13:20:00,54.99,55.03,54.98,55.0,41100.0,52.1691,52.207,52.1596,52.1786,41100.0
2007-09-05 13:25:00,55.01,55.01,54.98,54.98,25800.0,52.1881,52.1881,52.1596,52.1596,25800.0
2007-09-05 13:30:00,54.98,55.01,54.85,54.89,60300.0,52.1596,52.1881,52.0363,52.0742,60300.0
2007-09-05 13:35:00,54.9,54.91,54.86,54.87,32000.0,52.0837,52.0932,52.0458,52.0552,32000.0
2007-09-05 13:40:00,54.87,54.98,54.86,54.93,31600.0,52.0552,52.1596,52.0458,52.1122,31600.0
2007-09-05 13:45:00,54.92,55.03,54.92,54.97,36400.0,52.1027,52.207,52.1027,52.1501,36400.0
2007-09-05 13:50:00,54.97,55.04,54.97,55.0,27700.0,52.1501,52.2165,52.1501,52.1786,27700.0
2007-09-05 13:55:00,55.0,55.05,54.99,55.02,33400.0,52.1786,52.226,52.1691,52.1975,33400.0
2007-09-05 14:00:00,55.02,55.11,54.98,54.99,54800.0,52.1975,52.2829,52.1596,52.1691,54800.0
2007-09-05 14:05:00,55.0,55.06,54.97,55.02,18700.0,52.1786,52.2355,52.1501,52.1975,18700.0
2007-09-05 14:10:00,55.03,55.07,54.98,55.01,43900.0,52.207,52.245,52.1596,52.1881,43900.0
2007-09-05 14:15:00,55.02,55.12,54.97,55.0,44300.0,52.1975,52.2924,52.1501,52.1786,44300.0
2007-09-05 14:20:00,55.0,55.0,54.89,54.9,34000.0,52.1786,52.1786,52.0742,52.0837,34000.0
2007-09-05 14:25:00,54.91,54.95,54.87,54.87,28700.0,52.0932,52.1311,52.0552,52.0552,28700.0
2007-09-05 14:30:00,54.87,54.95,54.86,54.92,39200.0,52.0552,52.1311,52.0458,52.1027,39200.0
2007-09-05 14:35:00,54.92,54.93,54.88,54.91,23500.0,52.1027,52.1122,52.0647,52.0932,23500.0
2007-09-05 14:40:00,54.9,54.9,54.8,54.86,29600.0,52.0837,52.0837,51.9888,52.0458,29600.0
2007-09-05 14:45:00,54.86,54.9,54.82,54.89,48900.0,52.0458,52.0837,52.0078,52.0742,48900.0
2007-09-05 14:50:00,54.89,54.89,54.77,54.85,39300.0,52.0742,52.0742,51.9604,52.0363,39300.0
2007-09-05 14:55:00,54.86,54.91,54.85,54.88,45900.0,52.0458,52.0932,52.0363,52.0647,45900.0
2007-09-05 15:00:00,54.9,54.9,54.86,54.87,31600.0,52.0837,52.0837,52.0458,52.0552,31600.0
2007-09-05 15:05:00,54.89,54.97,54.88,54.94,43300.0,52.0742,52.1501,52.0647,52.1217,43300.0
2007-09-05 15:10:00,54.95,54.95,54.92,54.95,26300.0,52.1311,52.1311,52.1027,52.1311,26300.0
2007-09-05 15:15:00,54.94,54.96,54.91,54.94,33900.0,52.1217,52.1406,52.0932,52.1217,33900.0
2007-09-05 15:20:00,54.95,55.04,54.93,55.04,29700.0,52.1311,52.2165,52.1122,52.2165,29700.0
2007-09-05 15:25:00,55.05,55.05,54.98,55.0,16200.0,52.226,52.226,52.1596,52.1786,16200.0
2007-09-05 15:30:00,54.99,55.0,54.95,54.97,48500.0,52.1691,52.1786,52.1311,52.1501,48500.0
2007-09-05 15:35:00,54.97,54.97,54.86,54.89,44400.0,52.1501,52.1501,52.0458,52.0742,44400.0
2007-09-05 15:40:00,54.89,55.0,54.87,54.97,77400.0,52.0742,52.1786,52.0552,52.1501,77400.0
2007-09-05 15:45:00,54.97,55.06,54.93,54.98,53100.0,52.1501,52.2355,52.1122,52.1596,53100.0
2007-09-05 15:50:00,55.01,55.01,54.87,54.91,40900.0,52.1881,52.1881,52.0552,52.0932,40900.0
2007-09-05 15:55:00,54.91,54.94,54.82,54.88,49800.0,52.0932,52.1217,52.0078,52.0647,49800.0
2007-09-06 09:30:00,55.15,55.15,54.5,55.03,69600.0,52.3209,52.3209,51.7042,52.207,69600.0
2007-09-06 09:35:00,55.0,55.02,54.8,54.83,66300.0,52.1786,52.1975,51.9888,52.0173,66300.0
2007-09-06 09:40:00,54.83,54.83,54.75,54.75,43600.0,52.0173,52.0173,51.9414,51.9414,43600.0
2007-09-06 09:45:00,54.75,54.76,54.59,54.68,37700.0,51.9414,51.9509,51.7896,51.875,37700.0
2007-09-06 09:50:00,54.69,54.84,54.67,54.75,45000.0,51.8845,52.0268,51.8655,51.9414,45000.0
2007-09-06 09:55:00,54.76,54.88,54.75,54.82,32400.0,51.9509,52.0647,51.9414,52.0078,32400.0
2007-09-06 10:00:00,54.81,54.93,54.7,54.72,52600.0,51.9983,52.1122,51.894,51.9129,52600.0
2007-09-06 10:05:00,54.73,54.86,54.7,54.74,39500.0,51.9224,52.0458,51.894,51.9319,39500.0
2007-09-06 10:10:00,54.75,54.84,54.66,54.84,66500.0,51.9414,52.0268,51.856,52.0268,66500.0
2007-09-06 10:15:00,54.72,54.79,54.62,54.79,20700.0,51.9129,51.9793,51.8181,51.9793,20700.0
2007-09-06 10:20:00,54.79,54.85,54.78,54.79,46100.0,51.9793,52.0363,51.9699,51.9793,46100.0
2007-09-06 10:25:00,54.79,54.83,54.72,54.72,55900.0,51.9793,52.0173,51.9129,51.9129,55900.0
2007-09-06 10:30:00,54.72,54.81,54.66,54.78,42500.0,51.9129,51.9983,51.856,51.9699,42500.0
2007-09-06 10:35:00,54.77,54.79,54.7,54.74,47600.0,51.9604,51.9793,51.894,51.9319,47600.0
2007-09-06 10:40:00,54.73,54.75,54.69,54.72,93700.0,51.9224,51.9414,51.8845,51.9129,93700.0
2007-09-06 10:45:00,54.73,54.76,54.71,54.74,23400.0,51.9224,51.9509,51.9035,51.9319,23400.0
2007-09-06 10:50:00,54.74,54.77,54.71,54.77,46400.0,51.9319,51.9604,51.9035,51.9604,46400.0
2007-09-06 10:55:00,54.77,54.8,54.75,54.75,80400.0,51.9604,51.9888,51.9414,51.9414,80400.0
2007-09-06 11:00:00,54.75,54.77,54.68,54.69,37100.0,51.9414,51.9604,51.875,51.8845,37100.0
2007-09-06 11:05:00,54.69,54.71,54.65,54.66,26400.0,51.8845,51.9035,51.8465,51.856,26400.0
2007-09-06 11:10:00,54.65,54.77,54.62,54.74,31500.0,51.8465,51.9604,51.8181,51.9319,31500.0
2007-09-06 11:15:00,54.76,54.8,54.67,54.78,44700.0,51.9509,51.9888,51.8655,51.9699,44700.0
2007-09-06 11:20:00,54.78,54.8,54.74,54.75,159000.0,51.9699,51.9888,51.9319,51.9414,159000.0
2007-09-06 11:25:00,54.75,54.77,54.72,54.73,33000.0,51.9414,51.9604,51.9129,51.9224,33000.0
2007-09-06 11:30:00,54.73,54.78,54.71,54.74,41800.0,51.9224,51.9699,51.9035,51.9319,41800.0
2007-09-06 11:35:00,54.75,54.75,54.68,54.71,25700.0,51.9414,51.9414,51.875,51.9035,25700.0
2007-09-06 11:40:00,54.7,54.77,54.69,54.73,33900.0,51.894,51.9604,51.8845,51.9224,33900.0
2007-09-06 11:45:00,54.74,54.78,54.69,54.69,59900.0,51.9319,51.9699,51.8845,51.8845,59900.0
2007-09-06 11:50:00,54.7,54.77,54.67,54.73,47200.0,51.894,51.9604,51.8655,51.9224,47200.0
2007-09-06 11:55:00,54.73,54.74,54.69,54.71,25800.0,51.9224,51.9319,51.8845,51.9035,25800.0
2007-09-06 12:00:00,54.71,54.71,54.68,54.7,61300.0,51.9035,51.9035,51.875,51.894,61300.0
2007-09-06 12:05:00,54.71,54.75,54.7,54.7,24300.0,51.9035,51.9414,51.894,51.894,24300.0
2007-09-06 12:10:00,54.7,54.73,54.69,54.71,32200.0,51.894,51.9224,51.8845,51.9035,32200.0
2007-09-06 12:15:00,54.7,54.73,54.69,54.72,73300.0,51.894,51.9224,51.8845,51.9129,73300.0
2007-09-06 12:20:00,54.72,54.72,54.68,54.68,191000.0,51.9129,51.9129,51.875,51.875,191000.0
2007-09-06 12:25:00,54.69,54.69,54.65,54.66,30600.0,51.8845,51.8845,51.8465,51.856,30600.0
2007-09-06 12:30:00,54.67,54.67,54.61,54.62,22000.0,51.8655,51.8655,51.8086,51.8181,22000.0
2007-09-06 12:35:00,54.62,54.62,54.58,54.59,21600.0,51.8181,51.8181,51.7801,51.7896,21600.0
2007-09-06 12:40:00,54.6,54.6,54.54,54.54,24500.0,51.7991,51.7991,51.7422,51.7422,24500.0
2007-09-06 12:45:00,54.54,54.55,54.48,54.49,32100.0,51.7422,51.7517,51.6852,51.6947,32100.0
2007-09-06 12:50:00,54.51,54.68,54.51,54.64,42500.0,51.7137,51.875,51.7137,51.837,42500.0
2007-09-06 12:55:00,54.64,54.7,54.61,54.7,20900.0,51.837,51.894,51.8086,51.894,20900.0
2007-09-06 13:00:00,54.7,54.71,54.66,54.7,24200.0,51.894,51.9035,51.856,51.894,24200.0
2007-09-06 13:05:00,54.7,54.71,54.59,54.61,25800.0,51.894,51.9035,51.7896,51.8086,25800.0
2007-09-06 13:10:00,54.61,54.7,54.61,54.65,32300.0,51.8086,51.894,51.8086,51.8465,32300.0
2007-09-06 13:15:00,54.67,54.76,54.64,54.72,40300.0,51.8655,51.9509,51.837,51.9129,40300.0
2007-09-06 13:20:00,54.72,54.78,54.65,54.65,43000.0,51.9129,51.9699,51.8465,51.8465,43000.0
2007-09-06 13:25:00,54.66,54.73,54.66,54.69,22200.0,51.856,51.9224,51.856,51.8845,22200.0
2007-09-06 13:30:00,54.69,54.69,54.59,54.59,21300.0,51.8845,51.8845,51.7896,51.7896,21300.0
2007-09-06 13:35:00,54.61,54.64,54.58,54.59,22400.0,51.8086,51.837,51.7801,51.7896,22400.0
2007-09-06 13:40:00,54.59,54.59,54.53,54.58,19400.0,51.7896,51.7896,51.7327,51.7801,19400.0
2007-09-06 13:45:00,54.58,54.64,54.57,54.61,39100.0,51.7801,51.837,51.7706,51.8086,39100.0
2007-09-06 13:50:00,54.61,54.7,54.61,54.68,20200.0,51.8086,51.894,51.8086,51.875,20200.0
2007-09-06 13:55:00,54.67,54.69,54.64,54.65,15800.0,51.8655,51.8845,51.837,51.8465,15800.0
2007-09-06 14:00:00,54.65,54.65,54.59,54.61,28400.0,51.8465,51.8465,51.7896,51.8086,28400.0
2007-09-06 14:05:00,54.61,54.71,54.6,54.71,56000.0,51.8086,51.9035,51.7991,51.9035,56000.0
2007-09-06 14:10:00,54.71,54.76,54.6,54.6,74000.0,51.9035,51.9509,51.7991,51.7991,74000.0
2007-09-06 14:15:00,54.62,54.7,54.59,54.67,41900.0,51.8181,51.894,51.7896,51.8655,41900.0
2007-09-06 14:20:00,54.65,54.66,54.54,54.62,40900.0,51.8465,51.856,51.7422,51.8181,40900.0
2007-09-06 14:25:00,54.63,54.66,54.58,54.6,33100.0,51.8276,51.856,51.7801,51.7991,33100.0
2007-09-06 14:30:00,54.6,54.65,54.57,54.65,23800.0,51.7991,51.8465,51.7706,51.8465,23800.0
2007-09-06 14:35:00,54.65,54.71,54.64,54.67,31100.0,51.8465,51.9035,51.837,51.8655,31100.0
2007-09-06 14:40:00,54.67,54.69,54.6,54.66,38400.0,51.8655,51.8845,51.7991,51.856,38400.0
2007-09-06 14:45:00,54.67,54.67,54.55,54.59,42400.0,51.8655,51.8655,51.7517,51.7896,42400.0
2007-09-06 14:50:00,54.59,54.61,54.54,54.58,32200.0,51.7896,51.8086,51.7422,51.7801,32200.0
2007-09-06 14:55:00,54.58,54.69,54.57,54.67,46600.0,51.7801,51.8845,51.7706,51.8655,46600.0
2007-09-06 15:00:00,54.69,54.74,54.66,54.68,31800.0,51.8845,51.9319,51.856,51.875,31800.0
2007-09-06 15:05:00,54.68,54.8,54.68,54.7,29500.0,51.875,51.9888,51.875,51.894,29500.0
2007-09-06 15:10:00,54.71,54.75,54.65,54.69,28900.0,51.9035,51.9414,51.8465,51.8845,28900.0
2007-09-06 15:15:00,54.7,54.7,54.59,54.65,34400.0,51.894,51.894,51.7896,51.8465,34400.0
2007-09-06 15:20:00,54.65,54.77,54.63,54.77,18800.0,51.8465,51.9604,51.8276,51.9604,18800.0
2007-09-06 15:25:00,54.78,54.78,54.67,54.72,15300.0,51.9699,51.9699,51.8655,51.9129,15300.0
2007-09-06 15:30:00,54.72,54.84,54.71,54.78,66000.0,51.9129,52.0268,51.9035,51.9699,66000.0
2007-09-06 15:35:00,54.82,54.86,54.65,54.69,60200.0,52.0078,52.0458,51.8465,51.8845,60200.0
2007-09-06 15:40:00,54.69,54.7,54.59,54.66,37900.0,51.8845,51.894,51.7896,51.856,37900.0
2007-09-06 15:45:00,54.65,54.81,54.65,54.8,28400.0,51.8465,51.9983,51.8465,51.9888,28400.0
2007-09-06 15:50:00,54.79,54.88,54.71,54.84,27300.0,51.9793,52.0647,51.9035,52.0268,27300.0
2007-09-06 15:55:00,54.84,54.85,54.74,54.76,34900.0,52.0268,52.0363,51.9319,51.9509,34900.0
2007-09-07 09:40:00,54.12,54.99,54.12,54.84,123500.0,51.3437,52.1691,51.3437,52.0268,123500.0
2007-09-07 09:45:00,54.83,54.85,54.72,54.78,66000.0,52.0173,52.0363,51.9129,51.9699,66000.0
2007-09-07 09:50:00,54.78,54.8,54.56,54.6,53500.0,51.9699,51.9888,51.7611,51.7991,53500.0
2007-09-07 09:55:00,54.6,54.74,54.6,54.61,42700.0,51.7991,51.9319,51.7991,51.8086,42700.0
2007-09-07 10:00:00,54.61,54.69,54.52,54.63,44300.0,51.8086,51.8845,51.7232,51.8276,44300.0
2007-09-07 10:05:00,54.63,54.71,54.5,54.53,43800.0,51.8276,51.9035,51.7042,51.7327,43800.0
2007-09-07 10:10:00,54.54,54.54,54.45,54.5,88300.0,51.7422,51.7422,51.6568,51.7042,88300.0
2007-09-07 10:15:00,54.46,54.46,54.24,54.25,36500.0,51.6663,51.6663,51.4576,51.467,36500.0
2007-09-07 10:20:00,54.26,54.31,54.22,54.26,26300.0,51.4765,51.524,51.4386,51.4765,26300.0
2007-09-07 10:25:00,54.27,54.33,54.21,54.3,28800.0,51.486,51.5429,51.4291,51.5145,28800.0
2007-09-07 10:30:00,54.3,54.32,54.2,54.23,72900.0,51.5145,51.5335,51.4196,51.4481,72900.0
2007-09-07 10:35:00,54.23,54.25,54.11,54.11,62900.0,51.4481,51.467,51.3342,51.3342,62900.0
2007-09-07 10:40:00,54.12,54.25,54.07,54.25,21900.0,51.3437,51.467,51.2963,51.467,21900.0
2007-09-07 10:45:00,54.24,54.26,54.09,54.12,27200.0,51.4576,51.4765,51.3153,51.3437,27200.0
2007-09-07 10:50:00,54.12,54.24,54.1,54.24,25600.0,51.3437,51.4576,51.3247,51.4576,25600.0
2007-09-07 10:55:00,54.23,54.41,54.23,54.37,40700.0,51.4481,51.6188,51.4481,51.5809,40700.0
2007-09-07 11:00:00,54.41,54.42,54.28,54.3,23400.0,51.6188,51.6283,51.4955,51.5145,23400.0
2007-09-07 11:05:00,54.29,54.3,54.21,54.24,45900.0,51.505,51.5145,51.4291,51.4576,45900.0
2007-09-07 11:10:00,54.23,54.28,54.2,54.23,163500.0,51.4481,51.4955,51.4196,51.4481,163500.0
2007-09-07 11:15:00,54.24,54.26,54.22,54.23,59800.0,51.4576,51.4765,51.4386,51.4481,59800.0
2007-09-07 11:20:00,54.21,54.23,54.14,54.21,371700.0,51.4291,51.4481,51.3627,51.4291,371700.0
2007-09-07 11:25:00,54.2,54.2,54.15,54.18,47800.0,51.4196,51.4196,51.3722,51.4006,47800.0
2007-09-07 11:30:00,54.19,54.38,54.19,54.38,23100.0,51.4101,51.5904,51.4101,51.5904,23100.0
2007-09-07 11:35:00,54.37,54.55,54.37,54.5,36900.0,51.5809,51.7517,51.5809,51.7042,36900.0
2007-09-07 11:40:00,54.48,54.53,54.47,54.52,21600.0,51.6852,51.7327,51.6758,51.7232,21600.0
2007-09-07 11:45:00,54.52,54.56,54.48,54.48,27700.0,51.7232,51.7611,51.6852,51.6852,27700.0
2007-09-07 11:50:00,54.49,54.51,54.41,54.44,42900.0,51.6947,51.7137,51.6188,51.6473,42900.0
2007-09-07 11:55:00,54.42,54.55,54.41,54.49,43800.0,51.6283,51.7517,51.6188,51.6947,43800.0
2007-09-07 12:00:00,54.5,54.52,54.47,54.5,71300.0,51.7042,51.7232,51.6758,51.7042,71300.0
2007-09-07 12:05:00,54.51,54.52,54.47,54.51,46400.0,51.7137,51.7232,51.6758,51.7137,46400.0
2007-09-07 12:10:00,54.52,54.54,54.39,54.44,35800.0,51.7232,51.7422,51.5999,51.6473,35800.0
2007-09-07 12:15:00,54.43,54.53,54.43,54.47,15200.0,51.6378,51.7327,51.6378,51.6758,15200.0
2007-09-07 12:20:00,54.48,54.65,54.48,54.58,421500.0,51.6852,51.8465,51.6852,51.7801,421500.0
2007-09-07 12:25:00,54.6,54.69,54.6,54.69,24100.0,51.7991,51.8845,51.7991,51.8845,24100.0
2007-09-07 12:30:00,54.7,54.79,54.69,54.75,27500.0,51.894,51.9793,51.8845,51.9414,27500.0
2007-09-07 12:35:00,54.74,54.83,54.74,54.82,30700.0,51.9319,52.0173,51.9319,52.0078,30700.0
2007-09-07 12:40:00,54.81,54.84,54.69,54.69,35500.0,51.9983,52.0268,51.8845,51.8845,35500.0
2007-09-07 12:45:00,54.7,54.7,54.54,54.54,21000.0,51.894,51.894,51.7422,51.7422,21000.0
2007-09-07 12:50:00,54.56,54.58,54.44,54.45,28500.0,51.7611,51.7801,51.6473,51.6568,28500.0
2007-09-07 12:55:00,54.45,54.51,54.43,54.47,47600.0,51.6568,51.7137,51.6378,51.6758,47600.0
2007-09-07 13:00:00,54.49,54.64,54.46,54.64,12500.0,51.6947,51.837,51.6663,51.837,12500.0
2007-09-07 13:05:00,54.65,54.82,54.64,54.82,21800.0,51.8465,52.0078,51.837,52.0078,21800.0
2007-09-07 13:10:00,54.83,54.86,54.75,54.76,17700.0,52.0173,52.0458,51.9414,51.9509,17700.0
2007-09-07 13:15:00,54.76,54.76,54.59,54.59,17400.0,51.9509,51.9509,51.7896,51.7896,17400.0
2007-09-07 13:20:00,54.59,54.61,54.4,54.44,43400.0,51.7896,51.8086,51.6094,51.6473,43400.0
2007-09-07 13:25:00,54.44,54.56,54.41,54.55,10300.0,51.6473,51.7611,51.6188,51.7517,10300.0
2007-09-07 13:30:00,54.55,54.63,54.55,54.6,14200.0,51.7517,51.8276,51.7517,51.7991,14200.0
2007-09-07 13:35:00,54.57,54.61,54.46,54.49,13100.0,51.7706,51.8086,51.6663,51.6947,13100.0
2007-09-07 13:40:00,54.45,54.52,54.41,54.41,17300.0,51.6568,51.7232,51.6188,51.6188,17300.0
2007-09-07 13:45:00,54.41,54.47,54.4,54.47,18600.0,51.6188,51.6758,51.6094,51.6758,18600.0
2007-09-07 13:50:00,54.45,54.46,54.36,54.36,19700.0,51.6568,51.6663,51.5714,51.5714,19700.0
2007-09-07 13:55:00,54.37,54.38,54.32,54.33,12900.0,51.5809,51.5904,51.5335,51.5429,12900.0
2007-09-07 14:00:00,54.35,54.43,54.29,54.42,19500.0,51.5619,51.6378,51.505,51.6283,19500.0
2007-09-07 14:05:00,54.44,54.56,54.44,54.55,28100.0,51.6473,51.7611,51.6473,51.7517,28100.0
2007-09-07 14:10:00,54.54,54.62,54.54,54.59,25500.0,51.7422,51.8181,51.7422,51.7896,25500.0
2007-09-07 14:15:00,54.61,54.61,54.51,54.53,19200.0,51.8086,51.8086,51.7137,51.7327,19200.0
2007-09-07 14:20:00,54.52,54.58,54.51,54.56,19000.0,51.7232,51.7801,51.7137,51.7611,19000.0
2007-09-07 14:25:00,54.55,54.55,54.48,54.48,12300.0,51.7517,51.7517,51.6852,51.6852,12300.0
2007-09-07 14:30:00,54.49,54.52,54.47,54.48,16400.0,51.6947,51.7232,51.6758,51.6852,16400.0
2007-09-07 14:35:00,54.48,54.57,54.46,54.57,16100.0,51.6852,51.7706,51.6663,51.7706,16100.0
2007-09-07 14:40:00,54.57,54.6,54.4,54.41,38000.0,51.7706,51.7991,51.6094,51.6188,38000.0
2007-09-07 14:45:00,54.41,54.46,54.3,54.31,43100.0,51.6188,51.6663,51.5145,51.524,43100.0
2007-09-07 14:50:00,54.31,54.32,54.24,54.29,34600.0,51.524,51.5335,51.4576,51.505,34600.0
2007-09-07 14:55:00,54.28,54.3,54.13,54.15,50100.0,51.4955,51.5145,51.3532,51.3722,50100.0
2007-09-07 15:00:00,54.15,54.38,54.15,54.37,36800.0,51.3722,51.5904,51.3722,51.5809,36800.0
2007-09-07 15:05:00,54.38,54.42,54.31,54.34,24300.0,51.5904,51.6283,51.524,51.5524,24300.0
2007-09-07 15:10:00,54.33,54.43,54.32,54.43,18300.0,51.5429,51.6378,51.5335,51.6378,18300.0
2007-09-07 15:15:00,54.44,54.48,54.4,54.42,33500.0,51.6473,51.6852,51.6094,51.6283,33500.0
2007-09-07 15:20:00,54.42,54.42,54.26,54.27,23700.0,51.6283,51.6283,51.4765,51.486,23700.0
2007-09-07 15:25:00,54.27,54.29,54.15,54.24,31000.0,51.486,51.505,51.3722,51.4576,31000.0
2007-09-07 15:30:00,54.25,54.25,54.1,54.12,42400.0,51.467,51.467,51.3247,51.3437,42400.0
2007-09-07 15:35:00,54.12,54.18,54.1,54.12,29800.0,51.3437,51.4006,51.3247,51.3437,29800.0
2007-09-07 15:40:00,54.12,54.17,54.04,54.16,120500.0,51.3437,51.3912,51.2678,51.3817,120500.0
2007-09-07 15:45:00,54.16,54.36,54.09,54.18,55100.0,51.3817,51.5714,51.3153,51.4006,55100.0
2007-09-07 15:50:00,54.2,54.4,54.12,54.34,42400.0,51.4196,51.6094,51.3437,51.5524,42400.0
2007-09-07 15:55:00,54.33,54.37,54.14,54.18,87000.0,51.5429,51.5809,51.3627,51.4006,87000.0
2007-09-10 09:30:00,54.62,54.68,54.28,54.31,26500.0,51.8181,51.875,51.4955,51.524,26500.0
2007-09-10 09:35:00,54.37,54.53,54.3,54.48,15300.0,51.5809,51.7327,51.5145,51.6852,15300.0
2007-09-10 09:40:00,54.46,54.57,54.28,54.4,13700.0,51.6663,51.7706,51.4955,51.6094,13700.0
2007-09-10 09:45:00,54.4,54.49,54.4,54.44,9600.0,51.6094,51.6947,51.6094,51.6473,9600.0
2007-09-10 09:50:00,54.44,54.5,54.42,54.48,12200.0,51.6473,51.7042,51.6283,51.6852,12200.0
2007-09-10 09:55:00,54.48,54.51,54.32,54.43,14800.0,51.6852,51.7137,51.5335,51.6378,14800.0
2007-09-10 10:00:00,54.42,54.54,54.41,54.49,14300.0,51.6283,51.7422,51.6188,51.6947,14300.0
2007-09-10 10:05:00,54.49,54.59,54.38,54.49,7200.0,51.6947,51.7896,51.5904,51.6947,7200.0
2007-09-10 10:10:00,54.48,54.5,54.28,54.3,14800.0,51.6852,51.7042,51.4955,51.5145,14800.0
2007-09-10 10:15:00,54.29,54.38,54.25,54.36,16100.0,51.505,51.5904,51.467,51.5714,16100.0
2007-09-10 10:20:00,54.36,54.42,54.29,54.29,9400.0,51.5714,51.6283,51.505,51.505,9400.0
2007-09-10 10:25:00,54.29,54.37,54.13,54.17,24200.0,51.505,51.5809,51.3532,51.3912,24200.0
2007-09-10 10:30:00,54.15,54.16,54.02,54.03,15200.0,51.3722,51.3817,51.2488,51.2583,15200.0
2007-09-10 10:35:00,54.05,54.05,53.95,53.95,22600.0,51.2773,51.2773,51.1824,51.1824,22600.0
2007-09-10 10:40:00,53.96,53.97,53.65,53.7,24700.0,51.1919,51.2014,50.8978,50.9453,24700.0
2007-09-10 10:45:00,53.71,53.74,53.56,53.66,21600.0,50.9547,50.9832,50.8124,50.9073,21600.0
2007-09-10 10:50:00,53.66,53.69,53.52,53.56,36500.0,50.9073,50.9358,50.7745,50.8124,36500.0
2007-09-10 10:55:00,53.53,53.59,53.47,53.55,21600.0,50.784,50.8409,50.7271,50.803,21600.0
2007-09-10 11:00:00,53.52,53.57,53.48,53.5,14200.0,50.7745,50.8219,50.7365,50.7555,14200.0
2007-09-10 11:05:00,53.5,53.68,53.5,53.56,11500.0,50.7555,50.9263,50.7555,50.8124,11500.0
2007-09-10 11:10:00,53.56,53.6,53.46,53.49,15900.0,50.8124,50.8504,50.7176,50.746,15900.0
2007-09-10 11:15:00,53.5,53.53,53.43,53.46,28300.0,50.7555,50.784,50.6891,50.7176,28300.0
2007-09-10 11:20:00,53.46,53.53,53.46,53.49,13100.0,50.7176,50.784,50.7176,50.746,13100.0
2007-09-10 11:25:00,53.49,53.53,53.44,53.45,22500.0,50.746,50.784,50.6986,50.7081,22500.0
2007-09-10 11:30:00,53.43,53.45,53.37,53.39,37900.0,50.6891,50.7081,50.6322,50.6512,37900.0
2007-09-10 11:35:00,53.38,53.42,53.23,53.34,49600.0,50.6417,50.6796,50.4994,50.6037,49600.0
2007-09-10 11:40:00,53.34,53.45,53.33,53.39,43900.0,50.6037,50.7081,50.5942,50.6512,43900.0
2007-09-10 11:45:00,53.4,53.47,53.28,53.38,83100.0,50.6607,50.7271,50.5468,50.6417,83100.0
2007-09-10 11:50:00,53.38,53.4,53.3,53.33,13600.0,50.6417,50.6607,50.5658,50.5942,13600.0
2007-09-10 11:55:00,53.34,53.47,53.34,53.47,9700.0,50.6037,50.7271,50.6037,50.7271,9700.0
2007-09-10 12:00:00,53.46,53.51,53.39,53.39,25500.0,50.7176,50.765,50.6512,50.6512,25500.0
2007-09-10 12:05:00,53.37,53.43,53.33,53.38,13400.0,50.6322,50.6891,50.5942,50.6417,13400.0
2007-09-10 12:10:00,53.39,53.44,53.35,53.4,17500.0,50.6512,50.6986,50.6132,50.6607,17500.0
2007-09-10 12:15:00,53.39,53.42,53.34,53.4,23300.0,50.6512,50.6796,50.6037,50.6607,23300.0
2007-09-10 12:20:00,53.39,53.54,53.38,53.54,15800.0,50.6512,50.7935,50.6417,50.7935,15800.0
2007-09-10 12:25:00,53.54,53.58,53.52,53.57,10900.0,50.7935,50.8314,50.7745,50.8219,10900.0
2007-09-10 12:30:00,53.58,53.62,53.49,53.49,21300.0,50.8314,50.8694,50.746,50.746,21300.0
2007-09-10 12:35:00,53.51,53.53,53.45,53.48,18100.0,50.765,50.784,50.7081,50.7365,18100.0
2007-09-10 12:40:00,53.44,53.48,53.44,53.48,10400.0,50.6986,50.7365,50.6986,50.7365,10400.0
2007-09-10 12:45:00,53.47,53.54,53.47,53.49,20500.0,50.7271,50.7935,50.7271,50.746,20500.0
2007-09-10 12:50:00,53.48,53.5,53.43,53.5,14100.0,50.7365,50.7555,50.6891,50.7555,14100.0
2007-09-10 12:55:00,53.5,53.53,53.48,53.5,18300.0,50.7555,50.784,50.7365,50.7555,18300.0
2007-09-10 13:00:00,53.51,53.54,53.43,53.53,17100.0,50.765,50.7935,50.6891,50.784,17100.0
2007-09-10 13:05:00,53.52,53.61,53.51,53.6,7700.0,50.7745,50.8599,50.765,50.8504,7700.0
2007-09-10 13:10:00,53.6,53.6,53.53,53.59,12700.0,50.8504,50.8504,50.784,50.8409,12700.0
2007-09-10 13:15:00,53.6,53.69,53.6,53.69,13800.0,50.8504,50.9358,50.8504,50.9358,13800.0
2007-09-10 13:20:00,53.69,53.73,53.66,53.68,11500.0,50.9358,50.9737,50.9073,50.9263,11500.0
2007-09-10 13:25:00,53.69,53.69,53.6,53.65,14200.0,50.9358,50.9358,50.8504,50.8978,14200.0
2007-09-10 13:30:00,53.65,53.65,53.59,53.64,27900.0,50.8978,50.8978,50.8409,50.8883,27900.0
2007-09-10 13:35:00,53.64,53.65,53.59,53.6,24100.0,50.8883,50.8978,50.8409,50.8504,24100.0
2007-09-10 13:40:00,53.6,53.65,53.6,53.62,10100.0,50.8504,50.8978,50.8504,50.8694,10100.0
2007-09-10 13:45:00,53.62,53.65,53.54,53.56,14500.0,50.8694,50.8978,50.7935,50.8124,14500.0
2007-09-10 13:50:00,53.57,53.6,53.5,53.59,25500.0,50.8219,50.8504,50.7555,50.8409,25500.0
2007-09-10 13:55:00,53.6,53.6,53.48,53.53,24400.0,50.8504,50.8504,50.7365,50.784,24400.0
2007-09-10 14:00:00,53.54,53.59,53.52,53.55,10900.0,50.7935,50.8409,50.7745,50.803,10900.0
2007-09-10 14:05:00,53.54,53.54,53.49,53.54,13500.0,50.7935,50.7935,50.746,50.7935,13500.0
2007-09-10 14:10:00,53.53,53.6,53.53,53.59,19800.0,50.784,50.8504,50.784,50.8409,19800.0
2007-09-10 14:15:00,53.6,53.6,53.56,53.6,15800.0,50.8504,50.8504,50.8124,50.8504,15800.0
2007-09-10 14:20:00,53.6,53.65,53.59,53.64,16700.0,50.8504,50.8978,50.8409,50.8883,16700.0
2007-09-10 14:25:00,53.66,53.72,53.62,53.71,18400.0,50.9073,50.9642,50.8694,50.9547,18400.0
2007-09-10 14:30:00,53.71,53.77,53.69,53.76,34300.0,50.9547,51.0117,50.9358,51.0022,34300.0
2007-09-10 14:35:00,53.77,53.79,53.7,53.7,28300.0,51.0117,51.0306,50.9453,50.9453,28300.0
2007-09-10 14:40:00,53.72,53.74,53.66,53.7,15300.0,50.9642,50.9832,50.9073,50.9453,15300.0
2007-09-10 14:45:00,53.69,53.73,53.67,53.68,59600.0,50.9358,50.9737,50.9168,50.9263,59600.0
2007-09-10 14:50:00,53.69,53.73,53.58,53.66,21300.0,50.9358,50.9737,50.8314,50.9073,21300.0
2007-09-10 14:55:00,53.66,53.76,53.65,53.76,26200.0,50.9073,51.0022,50.8978,51.0022,26200.0
2007-09-10 15:00:00,53.77,53.78,53.7,53.7,24700.0,51.0117,51.0212,50.9453,50.9453,24700.0
2007-09-10 15:05:00,53.7,53.79,53.69,53.79,51400.0,50.9453,51.0306,50.9358,51.0306,51400.0
2007-09-10 15:10:00,53.79,53.83,53.74,53.82,65500.0,51.0306,51.0686,50.9832,51.0591,65500.0
2007-09-10 15:15:00,53.83,53.95,53.83,53.88,30200.0,51.0686,51.1824,51.0686,51.116,30200.0
2007-09-10 15:20:00,53.89,53.98,53.89,53.92,67600.0,51.1255,51.2109,51.1255,51.154,67600.0
2007-09-10 15:25:00,53.92,54.0,53.92,53.95,25000.0,51.154,51.2299,51.154,51.1824,25000.0
2007-09-10 15:30:00,53.94,54.0,53.89,54.0,13700.0,51.173,51.2299,51.1255,51.2299,13700.0
2007-09-10 15:35:00,54.0,54.04,53.94,54.0,26300.0,51.2299,51.2678,51.173,51.2299,26300.0
2007-09-10 15:40:00,53.99,54.0,53.92,53.97,28300.0,51.2204,51.2299,51.154,51.2014,28300.0
2007-09-10 15:45:00,53.98,54.0,53.83,53.86,29700.0,51.2109,51.2299,51.0686,51.0971,29700.0
2007-09-10 15:50:00,53.85,53.93,53.8,53.82,28600.0,51.0876,51.1635,51.0401,51.0591,28600.0
2007-09-10 15:55:00,53.82,53.9,53.73,53.75,50700.0,51.0591,51.135,50.9737,50.9927,50700.0
2007-09-11 09:30:00,54.09,54.55,54.01,54.21,49000.0,51.3153,51.7517,51.2394,51.4291,49000.0
2007-09-11 09:35:00,54.2,54.3,54.0,54.14,72200.0,51.4196,51.5145,51.2299,51.3627,72200.0
2007-09-11 09:40:00,54.14,54.29,54.14,54.29,20900.0,51.3627,51.505,51.3627,51.505,20900.0
2007-09-11 09:45:00,54.29,54.35,54.2,54.25,20700.0,51.505,51.5619,51.4196,51.467,20700.0
2007-09-11 09:50:00,54.25,54.37,54.12,54.25,28700.0,51.467,51.5809,51.3437,51.467,28700.0
2007-09-11 09:55:00,54.25,54.34,54.24,54.25,20900.0,51.467,51.5524,51.4576,51.467,20900.0
2007-09-11 10:00:00,54.25,54.31,54.17,54.21,32600.0,51.467,51.524,51.3912,51.4291,32600.0
2007-09-11 10:05:00,54.2,54.32,54.18,54.25,19600.0,51.4196,51.5335,51.4006,51.467,19600.0
2007-09-11 10:10:00,54.25,54.35,54.2,54.25,20800.0,51.467,51.5619,51.4196,51.467,20800.0
2007-09-11 10:15:00,54.23,54.32,54.2,54.29,31000.0,51.4481,51.5335,51.4196,51.505,31000.0
2007-09-11 10:20:00,54.33,54.36,54.3,54.33,23300.0,51.5429,51.5714,51.5145,51.5429,23300.0
2007-09-11 10:25:00,54.34,54.4,54.3,54.35,40100.0,51.5524,51.6094,51.5145,51.5619,40100.0
2007-09-11 10:30:00,54.35,54.38,54.3,54.33,14500.0,51.5619,51.5904,51.5145,51.5429,14500.0
2007-09-11 10:35:00,54.34,54.38,54.27,54.31,21700.0,51.5524,51.5904,51.486,51.524,21700.0
2007-09-11 10:40:00,54.31,54.36,54.29,54.29,16300.0,51.524,51.5714,51.505,51.505,16300.0
2007-09-11 10:45:00,54.31,54.31,54.22,54.24,17800.0,51.524,51.524,51.4386,51.4576,17800.0
2007-09-11 10:50:00,54.25,54.25,54.2,54.2,15600.0,51.467,51.467,51.4196,51.4196,15600.0
2007-09-11 10:55:00,54.21,54.23,54.18,54.22,19800.0,51.4291,51.4481,51.4006,51.4386,19800.0
2007-09-11 11:00:00,54.23,54.25,54.17,54.23,19000.0,51.4481,51.467,51.3912,51.4481,19000.0
2007-09-11 11:05:00,54.24,54.31,54.18,54.3,31500.0,51.4576,51.524,51.4006,51.5145,31500.0
2007-09-11 11:10:00,54.3,54.34,54.26,54.29,18400.0,51.5145,51.5524,51.4765,51.505,18400.0
2007-09-11 11:15:00,54.31,54.34,54.26,54.34,12700.0,51.524,51.5524,51.4765,51.5524,12700.0
2007-09-11 11:20:00,54.32,54.33,54.17,54.18,53700.0,51.5335,51.5429,51.3912,51.4006,53700.0
2007-09-11 11:25:00,54.19,54.19,54.15,54.17,48200.0,51.4101,51.4101,51.3722,51.3912,48200.0
2007-09-11 11:30:00,54.17,54.22,54.16,54.18,20600.0,51.3912,51.4386,51.3817,51.4006,20600.0
2007-09-11 11:35:00,54.19,54.23,54.12,54.14,16900.0,51.4101,51.4481,51.3437,51.3627,16900.0
2007-09-11 11:40:00,54.13,54.18,54.1,54.1,14200.0,51.3532,51.4006,51.3247,51.3247,14200.0
2007-09-11 11:45:00,54.1,54.13,54.06,54.09,18700.0,51.3247,51.3532,51.2868,51.3153,18700.0
2007-09-11 11:50:00,54.09,54.11,54.04,54.06,24700.0,51.3153,51.3342,51.2678,51.2868,24700.0
2007-09-11 11:55:00,54.07,54.07,54.02,54.02,24600.0,51.2963,51.2963,51.2488,51.2488,24600.0
2007-09-11 12:00:00,54.02,54.03,53.94,53.97,24900.0,51.2488,51.2583,51.173,51.2014,24900.0
2007-09-11 12:05:00,53.97,54.01,53.95,53.99,21500.0,51.2014,51.2394,51.1824,51.2204,21500.0
2007-09-11 12:10:00,53.99,54.0,53.92,53.93,38900.0,51.2204,51.2299,51.154,51.1635,38900.0
2007-09-11 12:15:00,53.92,54.04,53.92,53.99,21200.0,51.154,51.2678,51.154,51.2204,21200.0
2007-09-11 12:20:00,53.99,54.0,53.95,53.98,19500.0,51.2204,51.2299,51.1824,51.2109,19500.0
2007-09-11 12:25:00,53.97,53.98,53.96,53.97,16300.0,51.2014,51.2109,51.1919,51.2014,16300.0
2007-09-11 12:30:00,53.96,53.97,53.91,53.92,39000.0,51.1919,51.2014,51.1445,51.154,39000.0
2007-09-11 12:35:00,53.92,54.03,53.91,53.98,60100.0,51.154,51.2583,51.1445,51.2109,60100.0
2007-09-11 12:40:00,53.98,54.03,53.96,54.01,16100.0,51.2109,51.2583,51.1919,51.2394,16100.0
2007-09-11 12:45:00,54.03,54.04,53.99,53.99,61500.0,51.2583,51.2678,51.2204,51.2204,61500.0
2007-09-11 12:50:00,54.0,54.01,53.97,53.99,59200.0,51.2299,51.2394,51.2014,51.2204,59200.0
2007-09-11 12:55:00,54.01,54.1,54.01,54.08,16500.0,51.2394,51.3247,51.2394,51.3058,16500.0
2007-09-11 13:00:00,54.06,54.11,54.05,54.06,11500.0,51.2868,51.3342,51.2773,51.2868,11500.0
2007-09-11 13:05:00,54.06,54.13,54.06,54.09,8700.0,51.2868,51.3532,51.2868,51.3153,8700.0
2007-09-11 13:10:00,54.07,54.1,54.06,54.07,6600.0,51.2963,51.3247,51.2868,51.2963,6600.0
2007-09-11 13:15:00,54.09,54.12,54.03,54.05,15800.0,51.3153,51.3437,51.2583,51.2773,15800.0
2007-09-11 13:20:00,54.04,54.08,53.99,54.08,13300.0,51.2678,51.3058,51.2204,51.3058,13300.0
2007-09-11 13:25:00,54.07,54.14,54.06,54.12,7400.0,51.2963,51.3627,51.2868,51.3437,7400.0
2007-09-11 13:30:00,54.12,54.18,54.07,54.18,11600.0,51.3437,51.4006,51.2963,51.4006,11600.0
2007-09-11 13:35:00,54.18,54.21,54.15,54.18,54600.0,51.4006,51.4291,51.3722,51.4006,54600.0
2007-09-11 13:40:00,54.17,54.18,54.08,54.1,11000.0,51.3912,51.4006,51.3058,51.3247,11000.0
2007-09-11 13:45:00,54.1,54.23,54.1,54.16,12300.0,51.3247,51.4481,51.3247,51.3817,12300.0
2007-09-11 13:50:00,54.15,54.22,54.13,54.13,16200.0,51.3722,51.4386,51.3532,51.3532,16200.0
2007-09-11 13:55:00,54.13,54.17,54.1,54.14,12300.0,51.3532,51.3912,51.3247,51.3627,12300.0
2007-09-11 14:00:00,54.13,54.24,54.13,54.24,19500.0,51.3532,51.4576,51.3532,51.4576,19500.0
2007-09-11 14:05:00,54.25,54.31,54.2,54.3,41400.0,51.467,51.524,51.4196,51.5145,41400.0
2007-09-11 14:10:00,54.31,54.38,54.27,54.3,15400.0,51.524,51.5904,51.486,51.5145,15400.0
2007-09-11 14:15:00,54.29,54.36,54.27,54.3,17700.0,51.505,51.5714,51.486,51.5145,17700.0
2007-09-11 14:20:00,54.31,54.31,54.23,54.27,27600.0,51.524,51.524,51.4481,51.486,27600.0
2007-09-11 14:25:00,54.28,54.37,54.26,54.37,20000.0,51.4955,51.5809,51.4765,51.5809,20000.0
2007-09-11 14:30:00,54.37,54.41,54.27,54.31,17600.0,51.5809,51.6188,51.486,51.524,17600.0
2007-09-11 14:35:00,54.3,54.38,54.28,54.38,18400.0,51.5145,51.5904,51.4955,51.5904,18400.0
2007-09-11 14:40:00,54.39,54.4,54.36,54.4,17400.0,51.5999,51.6094,51.5714,51.6094,17400.0
2007-09-11 14:45:00,54.4,54.44,54.32,54.34,20300.0,51.6094,51.6473,51.5335,51.5524,20300.0
2007-09-11 14:50:00,54.34,54.37,54.3,54.37,18900.0,51.5524,51.5809,51.5145,51.5809,18900.0
2007-09-11 14:55:00,54.37,54.38,54.26,54.28,66800.0,51.5809,51.5904,51.4765,51.4955,66800.0
2007-09-11 15:00:00,54.3,54.35,54.22,54.28,29600.0,51.5145,51.5619,51.4386,51.4955,29600.0
2007-09-11 15:05:00,54.28,54.33,54.27,54.3,15800.0,51.4955,51.5429,51.486,51.5145,15800.0
2007-09-11 15:10:00,54.31,54.41,54.31,54.4,17300.0,51.524,51.6188,51.524,51.6094,17300.0
2007-09-11 15:15:00,54.41,54.45,54.38,54.43,22800.0,51.6188,51.6568,51.5904,51.6378,22800.0
2007-09-11 15:20:00,54.41,54.41,54.33,54.34,22400.0,51.6188,51.6188,51.5429,51.5524,22400.0
2007-09-11 15:25:00,54.33,54.44,54.32,54.42,18600.0,51.5429,51.6473,51.5335,51.6283,18600.0
2007-09-11 15:30:00,54.4,54.48,54.38,54.46,24600.0,51.6094,51.6852,51.5904,51.6663,24600.0
2007-09-11 15:35:00,54.46,54.46,54.33,54.38,25200.0,51.6663,51.6663,51.5429,51.5904,25200.0
2007-09-11 15:40:00,54.38,54.4,54.33,54.33,45400.0,51.5904,51.6094,51.5429,51.5429,45400.0
2007-09-11 15:45:00,54.33,54.39,54.3,54.35,44000.0,51.5429,51.5999,51.5145,51.5619,44000.0
2007-09-11 15:50:00,54.37,54.47,54.34,54.47,41100.0,51.5809,51.6758,51.5524,51.6758,41100.0
2007-09-11 15:55:00,54.45,54.56,54.38,54.55,77600.0,51.6568,51.7611,51.5904,51.7517,77600.0
2007-09-12 09:35:00,54.84,54.84,54.21,54.47,37800.0,52.0268,52.0268,51.4291,51.6758,37800.0
2007-09-12 09:40:00,54.46,54.47,54.25,54.45,31600.0,51.6663,51.6758,51.467,51.6568,31600.0
2007-09-12 09:45:00,54.48,54.64,54.48,54.58,15500.0,51.6852,51.837,51.6852,51.7801,15500.0
2007-09-12 09:50:00,54.6,54.61,54.51,54.54,10300.0,51.7991,51.8086,51.7137,51.7422,10300.0
2007-09-12 09:55:00,54.54,54.62,54.54,54.55,10000.0,51.7422,51.8181,51.7422,51.7517,10000.0
2007-09-12 10:00:00,54.55,54.55,54.42,54.44,11700.0,51.7517,51.7517,51.6283,51.6473,11700.0
2007-09-12 10:05:00,54.44,54.72,54.44,54.67,19700.0,51.6473,51.9129,51.6473,51.8655,19700.0
2007-09-12 10:10:00,54.63,54.96,54.62,54.89,33400.0,51.8276,52.1406,51.8181,52.0742,33400.0
2007-09-12 10:15:00,54.91,55.09,54.91,55.05,44700.0,52.0932,52.264,52.0932,52.226,44700.0
2007-09-12 10:20:00,55.06,55.24,55.01,55.14,45700.0,52.2355,52.4063,52.1881,52.3114,45700.0
2007-09-12 10:25:00,55.15,55.41,55.11,55.22,71600.0,52.3209,52.5675,52.2829,52.3873,71600.0
2007-09-12 10:30:00,55.21,55.44,55.18,55.36,209000.0,52.3778,52.596,52.3493,52.5201,209000.0
2007-09-12 10:35:00,55.36,55.5,55.31,55.43,25800.0,52.5201,52.6529,52.4727,52.5865,25800.0
2007-09-12 10:40:00,55.43,55.5,55.43,55.44,30100.0,52.5865,52.6529,52.5865,52.596,30100.0
2007-09-12 10:45:00,55.42,55.48,55.15,55.44,57500.0,52.577,52.634,52.3209,52.596,57500.0
2007-09-12 10:50:00,55.44,55.44,55.36,55.4,26800.0,52.596,52.596,52.5201,52.5581,26800.0
2007-09-12 10:55:00,55.4,55.47,55.38,55.47,12400.0,52.5581,52.6245,52.5391,52.6245,12400.0
2007-09-12 11:00:00,55.47,55.48,55.41,55.47,14600.0,52.6245,52.634,52.5675,52.6245,14600.0
2007-09-12 11:05:00,55.47,55.65,55.45,55.65,49500.0,52.6245,52.7952,52.6055,52.7952,49500.0
2007-09-12 11:10:00,55.64,55.75,55.63,55.67,35400.0,52.7857,52.8901,52.7763,52.8142,35400.0
2007-09-12 11:15:00,55.69,55.8,55.68,55.75,22400.0,52.8332,52.9375,52.8237,52.8901,22400.0
2007-09-12 11:20:00,55.75,55.78,55.6,55.7,90600.0,52.8901,52.9186,52.7478,52.8427,90600.0
2007-09-12 11:25:00,55.7,55.75,55.66,55.68,47300.0,52.8427,52.8901,52.8047,52.8237,47300.0
2007-09-12 11:30:00,55.67,55.72,55.59,55.6,73000.0,52.8142,52.8616,52.7383,52.7478,73000.0
2007-09-12 11:35:00,55.59,55.71,55.59,55.66,66400.0,52.7383,52.8522,52.7383,52.8047,66400.0
2007-09-12 11:40:00,55.65,55.7,55.54,55.55,39200.0,52.7952,52.8427,52.6909,52.7004,39200.0
2007-09-12 11:45:00,55.55,55.62,55.53,55.54,31900.0,52.7004,52.7668,52.6814,52.6909,31900.0
2007-09-12 11:50:00,55.53,55.56,55.45,55.46,57700.0,52.6814,52.7098,52.6055,52.615,57700.0
2007-09-12 11:55:00,55.46,55.52,55.41,55.49,24100.0,52.615,52.6719,52.5675,52.6434,24100.0
2007-09-12 12:00:00,55.49,55.52,55.43,55.51,25000.0,52.6434,52.6719,52.5865,52.6624,25000.0
2007-09-12 12:05:00,55.51,55.57,55.47,55.52,50300.0,52.6624,52.7193,52.6245,52.6719,50300.0
2007-09-12 12:10:00,55.51,55.55,55.49,55.5,24700.0,52.6624,52.7004,52.6434,52.6529,24700.0
2007-09-12 12:15:00,55.5,55.5,55.39,55.42,32100.0,52.6529,52.6529,52.5486,52.577,32100.0
2007-09-12 12:20:00,55.42,55.42,55.3,55.37,49900.0,52.577,52.577,52.4632,52.5296,49900.0
2007-09-12 12:25:00,55.37,55.45,55.33,55.45,43500.0,52.5296,52.6055,52.4916,52.6055,43500.0
2007-09-12 12:30:00,55.45,55.47,55.41,55.42,44100.0,52.6055,52.6245,52.5675,52.577,44100.0
2007-09-12 12:35:00,55.42,55.47,55.4,55.41,24200.0,52.577,52.6245,52.5581,52.5675,24200.0
2007-09-12 12:40:00,55.41,55.53,55.38,55.5,39600.0,52.5675,52.6814,52.5391,52.6529,39600.0
2007-09-12 12:45:00,55.5,55.59,55.47,55.47,32600.0,52.6529,52.7383,52.6245,52.6245,32600.0
2007-09-12 12:50:00,55.49,55.49,55.44,55.45,41900.0,52.6434,52.6434,52.596,52.6055,41900.0
2007-09-12 12:55:00,55.45,55.47,55.44,55.46,40900.0,52.6055,52.6245,52.596,52.615,40900.0
2007-09-12 13:00:00,55.46,55.46,55.41,55.43,22200.0,52.615,52.615,52.5675,52.5865,22200.0
2007-09-12 13:05:00,55.43,55.46,55.33,55.35,30100.0,52.5865,52.615,52.4916,52.5106,30100.0
2007-09-12 13:10:00,55.34,55.37,55.26,55.29,26500.0,52.5011,52.5296,52.4252,52.4537,26500.0
2007-09-12 13:15:00,55.33,55.37,55.22,55.22,25700.0,52.4916,52.5296,52.3873,52.3873,25700.0
2007-09-12 13:20:00,55.23,55.31,55.22,55.3,22100.0,52.3968,52.4727,52.3873,52.4632,22100.0
2007-09-12 13:25:00,55.3,55.35,55.3,55.35,14200.0,52.4632,52.5106,52.4632,52.5106,14200.0
2007-09-12 13:30:00,55.36,55.36,55.31,55.35,19700.0,52.5201,52.5201,52.4727,52.5106,19700.0
2007-09-12 13:35:00,55.35,55.4,55.3,55.38,22300.0,52.5106,52.5581,52.4632,52.5391,22300.0
2007-09-12 13:40:00,55.38,55.46,55.38,55.42,7300.0,52.5391,52.615,52.5391,52.577,7300.0
2007-09-12 13:45:00,55.43,55.47,55.4,55.43,22700.0,52.5865,52.6245,52.5581,52.5865,22700.0
2007-09-12 13:50:00,55.43,55.5,55.42,55.48,13700.0,52.5865,52.6529,52.577,52.634,13700.0
2007-09-12 13:55:00,55.47,55.5,55.45,55.5,12100.0,52.6245,52.6529,52.6055,52.6529,12100.0
2007-09-12 14:00:00,55.49,55.5,55.47,55.5,27600.0,52.6434,52.6529,52.6245,52.6529,27600.0
2007-09-12 14:05:00,55.49,55.52,55.46,55.5,29000.0,52.6434,52.6719,52.615,52.6529,29000.0
2007-09-12 14:10:00,55.5,55.6,55.49,55.55,31600.0,52.6529,52.7478,52.6434,52.7004,31600.0
2007-09-12 14:15:00,55.55,55.55,55.47,55.47,36500.0,52.7004,52.7004,52.6245,52.6245,36500.0
2007-09-12 14:20:00,55.47,55.5,55.45,55.46,16700.0,52.6245,52.6529,52.6055,52.615,16700.0
2007-09-12 14:25:00,55.45,55.47,55.34,55.39,29000.0,52.6055,52.6245,52.5011,52.5486,29000.0
2007-09-12 14:30:00,55.38,55.41,55.36,55.4,7000.0,52.5391,52.5675,52.5201,52.5581,7000.0
2007-09-12 14:35:00,55.4,55.42,55.33,55.41,40700.0,52.5581,52.577,52.4916,52.5675,40700.0
2007-09-12 14:40:00,55.41,55.5,55.4,55.46,16700.0,52.5675,52.6529,52.5581,52.615,16700.0
2007-09-12 14:45:00,55.46,55.49,55.45,55.49,20200.0,52.615,52.6434,52.6055,52.6434,20200.0
2007-09-12 14:50:00,55.49,55.52,55.45,55.47,21900.0,52.6434,52.6719,52.6055,52.6245,21900.0
2007-09-12 14:55:00,55.47,55.49,55.45,55.49,12000.0,52.6245,52.6434,52.6055,52.6434,12000.0
2007-09-12 15:00:00,55.49,55.5,55.43,55.45,23700.0,52.6434,52.6529,52.5865,52.6055,23700.0
2007-09-12 15:05:00,55.45,55.47,55.41,55.44,25300.0,52.6055,52.6245,52.5675,52.596,25300.0
2007-09-12 15:10:00,55.42,55.47,55.41,55.45,36600.0,52.577,52.6245,52.5675,52.6055,36600.0
2007-09-12 15:15:00,55.46,55.47,55.42,55.47,17100.0,52.615,52.6245,52.577,52.6245,17100.0
2007-09-12 15:20:00,55.46,55.5,55.43,55.47,30800.0,52.615,52.6529,52.5865,52.6245,30800.0
2007-09-12 15:25:00,55.48,55.54,55.47,55.48,58300.0,52.634,52.6909,52.6245,52.634,58300.0
2007-09-12 15:30:00,55.5,55.51,55.45,55.49,46800.0,52.6529,52.6624,52.6055,52.6434,46800.0
2007-09-12 15:35:00,55.49,55.5,55.45,55.45,42900.0,52.6434,52.6529,52.6055,52.6055,42900.0
2007-09-12 15:40:00,55.46,55.54,55.45,55.47,82100.0,52.615,52.6909,52.6055,52.6245,82100.0
2007-09-12 15:45:00,55.47,55.5,55.42,55.48,92800.0,52.6245,52.6529,52.577,52.634,92800.0
2007-09-12 15:50:00,55.47,55.48,55.37,55.41,73200.0,52.6245,52.634,52.5296,52.5675,73200.0
2007-09-12 15:55:00,55.41,55.57,55.4,55.53,158100.0,52.5675,52.7193,52.5581,52.6814,158100.0
2007-09-13 09:35:00,55.87,55.95,55.72,55.83,58500.0,53.0039,53.0798,52.8616,52.966,58500.0
2007-09-13 09:40:00,55.78,55.99,55.78,55.92,31200.0,52.9186,53.1178,52.9186,53.0514,31200.0
2007-09-13 09:45:00,55.96,56.0,55.92,55.95,26900.0,53.0893,53.1273,53.0514,53.0798,26900.0
2007-09-13 09:50:00,55.93,55.99,55.9,55.96,51500.0,53.0609,53.1178,53.0324,53.0893,51500.0
2007-09-13 09:55:00,55.94,55.97,55.73,55.75,37300.0,53.0704,53.0988,52.8711,52.8901,37300.0
2007-09-13 10:00:00,55.76,55.95,55.75,55.75,17700.0,52.8996,53.0798,52.8901,52.8901,17700.0
2007-09-13 10:05:00,55.77,55.97,55.76,55.97,20700.0,52.9091,53.0988,52.8996,53.0988,20700.0
2007-09-13 10:10:00,55.97,56.0,55.94,55.99,43400.0,53.0988,53.1273,53.0704,53.1178,43400.0
2007-09-13 10:15:00,55.98,56.0,55.95,56.0,36700.0,53.1083,53.1273,53.0798,53.1273,36700.0
2007-09-13 10:20:00,56.0,56.16,55.98,56.07,170900.0,53.1273,53.2791,53.1083,53.1937,170900.0
2007-09-13 10:25:00,56.08,56.14,56.02,56.03,37500.0,53.2032,53.2601,53.1462,53.1557,37500.0
2007-09-13 10:30:00,56.03,56.14,56.03,56.13,31000.0,53.1557,53.2601,53.1557,53.2506,31000.0
2007-09-13 10:35:00,56.13,56.3,56.13,56.2,29500.0,53.2506,53.4119,53.2506,53.317,29500.0
2007-09-13 10:40:00,56.21,56.21,56.1,56.17,40000.0,53.3265,53.3265,53.2221,53.2886,40000.0
2007-09-13 10:45:00,56.17,56.21,56.15,56.17,31100.0,53.2886,53.3265,53.2696,53.2886,31100.0
2007-09-13 10:50:00,56.17,56.33,56.15,56.33,25600.0,53.2886,53.4403,53.2696,53.4403,25600.0
2007-09-13 10:55:00,56.3,56.39,56.25,56.39,36700.0,53.4119,53.4973,53.3645,53.4973,36700.0
2007-09-13 11:00:00,56.39,56.41,56.29,56.31,23200.0,53.4973,53.5162,53.4024,53.4214,23200.0
2007-09-13 11:05:00,56.31,56.32,56.21,56.21,17400.0,53.4214,53.4309,53.3265,53.3265,17400.0
2007-09-13 11:10:00,56.21,56.32,56.19,56.29,17400.0,53.3265,53.4309,53.3075,53.4024,17400.0
2007-09-13 11:15:00,56.29,56.29,56.2,56.24,33900.0,53.4024,53.4024,53.317,53.355,33900.0
2007-09-13 11:20:00,56.23,56.46,56.23,56.43,51000.0,53.3455,53.5637,53.3455,53.5352,51000.0
2007-09-13 11:25:00,56.42,56.43,56.3,56.31,20400.0,53.5257,53.5352,53.4119,53.4214,20400.0
2007-09-13 11:30:00,56.3,56.31,56.25,56.25,11800.0,53.4119,53.4214,53.3645,53.3645,11800.0
2007-09-13 11:35:00,56.25,56.28,56.18,56.21,38300.0,53.3645,53.3929,53.298,53.3265,38300.0
2007-09-13 11:40:00,56.22,56.25,56.17,56.17,17700.0,53.336,53.3645,53.2886,53.2886,17700.0
2007-09-13 11:45:00,56.17,56.17,56.11,56.11,15800.0,53.2886,53.2886,53.2316,53.2316,15800.0
2007-09-13 11:50:00,56.11,56.17,56.1,56.16,12400.0,53.2316,53.2886,53.2221,53.2791,12400.0
2007-09-13 11:55:00,56.17,56.27,56.17,56.22,22700.0,53.2886,53.3834,53.2886,53.336,22700.0
2007-09-13 12:00:00,56.21,56.21,56.12,56.12,15200.0,53.3265,53.3265,53.2411,53.2411,15200.0
2007-09-13 12:05:00,56.13,56.15,56.11,56.12,20200.0,53.2506,53.2696,53.2316,53.2411,20200.0
2007-09-13 12:10:00,56.12,56.13,56.05,56.06,25900.0,53.2411,53.2506,53.1747,53.1842,25900.0
2007-09-13 12:15:00,56.07,56.13,56.05,56.07,36700.0,53.1937,53.2506,53.1747,53.1937,36700.0
2007-09-13 12:20:00,56.08,56.19,56.06,56.17,52500.0,53.2032,53.3075,53.1842,53.2886,52500.0
2007-09-13 12:25:00,56.18,56.29,56.17,56.28,23600.0,53.298,53.4024,53.2886,53.3929,23600.0
2007-09-13 12:30:00,56.28,56.29,56.23,56.24,22200.0,53.3929,53.4024,53.3455,53.355,22200.0
2007-09-13 12:35:00,56.22,56.34,56.22,56.28,34100.0,53.336,53.4498,53.336,53.3929,34100.0
2007-09-13 12:40:00,56.26,56.31,56.26,56.27,20800.0,53.3739,53.4214,53.3739,53.3834,20800.0
2007-09-13 12:45:00,56.28,56.28,56.2,56.27,16500.0,53.3929,53.3929,53.317,53.3834,16500.0
2007-09-13 12:50:00,56.27,56.34,56.27,56.33,27000.0,53.3834,53.4498,53.3834,53.4403,27000.0
2007-09-13 12:55:00,56.32,56.33,56.31,56.32,28600.0,53.4309,53.4403,53.4214,53.4309,28600.0
2007-09-13 13:00:00,56.32,56.33,56.23,56.3,27400.0,53.4309,53.4403,53.3455,53.4119,27400.0
2007-09-13 13:05:00,56.3,56.34,56.25,56.33,38600.0,53.4119,53.4498,53.3645,53.4403,38600.0
2007-09-13 13:10:00,56.33,56.37,56.33,56.33,17700.0,53.4403,53.4783,53.4403,53.4403,17700.0
2007-09-13 13:15:00,56.33,56.46,56.33,56.44,23400.0,53.4403,53.5637,53.4403,53.5447,23400.0
2007-09-13 13:20:00,56.43,56.57,56.4,56.56,30600.0,53.5352,53.668,53.5068,53.6585,30600.0
2007-09-13 13:25:00,56.56,56.59,56.5,56.52,48200.0,53.6585,53.687,53.6016,53.6206,48200.0
2007-09-13 13:30:00,56.51,56.51,56.45,56.46,13800.0,53.6111,53.6111,53.5542,53.5637,13800.0
2007-09-13 13:35:00,56.45,56.53,56.45,56.5,19600.0,53.5542,53.6301,53.5542,53.6016,19600.0
2007-09-13 13:40:00,56.49,56.51,56.47,56.48,17600.0,53.5921,53.6111,53.5732,53.5827,17600.0
2007-09-13 13:45:00,56.49,56.56,56.47,56.5,22300.0,53.5921,53.6585,53.5732,53.6016,22300.0
2007-09-13 13:50:00,56.5,56.5,56.44,56.44,10300.0,53.6016,53.6016,53.5447,53.5447,10300.0
2007-09-13 13:55:00,56.45,56.45,56.35,56.4,39600.0,53.5542,53.5542,53.4593,53.5068,39600.0
2007-09-13 14:00:00,56.39,56.4,56.38,56.39,22300.0,53.4973,53.5068,53.4878,53.4973,22300.0
2007-09-13 14:05:00,56.39,56.39,56.32,56.33,19400.0,53.4973,53.4973,53.4309,53.4403,19400.0
2007-09-13 14:10:00,56.33,56.39,56.25,56.26,45100.0,53.4403,53.4973,53.3645,53.3739,45100.0
2007-09-13 14:15:00,56.26,56.27,56.17,56.19,29100.0,53.3739,53.3834,53.2886,53.3075,29100.0
2007-09-13 14:20:00,56.19,56.27,56.19,56.25,22500.0,53.3075,53.3834,53.3075,53.3645,22500.0
2007-09-13 14:25:00,56.25,56.28,56.21,56.22,19900.0,53.3645,53.3929,53.3265,53.336,19900.0
2007-09-13 14:30:00,56.24,56.29,56.21,56.28,18100.0,53.355,53.4024,53.3265,53.3929,18100.0
2007-09-13 14:35:00,56.28,56.3,56.2,56.25,29200.0,53.3929,53.4119,53.317,53.3645,29200.0
2007-09-13 14:40:00,56.27,56.29,56.23,56.29,14900.0,53.3834,53.4024,53.3455,53.4024,14900.0
2007-09-13 14:45:00,56.3,56.3,56.2,56.2,21300.0,53.4119,53.4119,53.317,53.317,21300.0
2007-09-13 14:50:00,56.21,56.21,56.14,56.14,19200.0,53.3265,53.3265,53.2601,53.2601,19200.0
2007-09-13 14:55:00,56.15,56.21,56.11,56.18,30000.0,53.2696,53.3265,53.2316,53.298,30000.0
2007-09-13 15:00:00,56.18,56.24,56.17,56.22,21800.0,53.298,53.355,53.2886,53.336,21800.0
2007-09-13 15:05:00,56.23,56.26,56.19,56.2,30300.0,53.3455,53.3739,53.3075,53.317,30300.0
2007-09-13 15:10:00,56.21,56.24,56.17,56.19,35400.0,53.3265,53.355,53.2886,53.3075,35400.0
2007-09-13 15:15:00,56.19,56.19,56.09,56.09,26100.0,53.3075,53.3075,53.2127,53.2127,26100.0
2007-09-13 15:20:00,56.09,56.16,56.03,56.12,54200.0,53.2127,53.2791,53.1557,53.2411,54200.0
2007-09-13 15:25:00,56.14,56.19,56.1,56.14,40700.0,53.2601,53.3075,53.2221,53.2601,40700.0
2007-09-13 15:30:00,56.14,56.23,56.14,56.23,23900.0,53.2601,53.3455,53.2601,53.3455,23900.0
2007-09-13 15:35:00,56.23,56.25,56.16,56.22,38600.0,53.3455,53.3645,53.2791,53.336,38600.0
2007-09-13 15:40:00,56.22,56.23,56.1,56.16,39100.0,53.336,53.3455,53.2221,53.2791,39100.0
2007-09-13 15:45:00,56.14,56.14,55.97,55.99,71300.0,53.2601,53.2601,53.0988,53.1178,71300.0
2007-09-13 15:50:00,55.98,56.04,55.96,56.0,48800.0,53.1083,53.1652,53.0893,53.1273,48800.0
2007-09-13 15:55:00,56.0,56.08,55.98,56.08,83300.0,53.1273,53.2032,53.1083,53.2032,83300.0
2007-09-14 09:30:00,55.73,56.0,55.7,55.81,30100.0,52.8711,53.1273,52.8427,52.947,30100.0
2007-09-14 09:35:00,55.87,55.89,55.56,55.79,29500.0,53.0039,53.0229,52.7098,52.928,29500.0
2007-09-14 09:40:00,55.8,55.83,55.47,55.57,19900.0,52.9375,52.966,52.6245,52.7193,19900.0
2007-09-14 09:45:00,55.6,55.61,55.33,55.36,18600.0,52.7478,52.7573,52.4916,52.5201,18600.0
2007-09-14 09:50:00,55.36,55.49,55.27,55.32,101400.0,52.5201,52.6434,52.4347,52.4822,101400.0
2007-09-14 09:55:00,55.32,55.37,55.21,55.28,23400.0,52.4822,52.5296,52.3778,52.4442,23400.0
2007-09-14 10:00:00,55.29,55.4,55.24,55.29,28000.0,52.4537,52.5581,52.4063,52.4537,28000.0
2007-09-14 10:05:00,55.29,55.4,55.24,55.27,70400.0,52.4537,52.5581,52.4063,52.4347,70400.0
2007-09-14 10:10:00,55.27,55.4,55.26,55.4,30200.0,52.4347,52.5581,52.4252,52.5581,30200.0
2007-09-14 10:15:00,55.4,55.45,55.37,55.38,25700.0,52.5581,52.6055,52.5296,52.5391,25700.0
2007-09-14 10:20:00,55.38,55.45,55.36,55.44,35800.0,52.5391,52.6055,52.5201,52.596,35800.0
2007-09-14 10:25:00,55.44,55.44,55.37,55.41,17400.0,52.596,52.596,52.5296,52.5675,17400.0
2007-09-14 10:30:00,55.42,55.51,55.41,55.51,14600.0,52.577,52.6624,52.5675,52.6624,14600.0
2007-09-14 10:35:00,55.51,55.54,55.49,55.49,9200.0,52.6624,52.6909,52.6434,52.6434,9200.0
2007-09-14 10:40:00,55.49,55.49,55.39,55.42,8000.0,52.6434,52.6434,52.5486,52.577,8000.0
2007-09-14 10:45:00,55.42,55.54,55.41,55.51,13000.0,52.577,52.6909,52.5675,52.6624,13000.0
2007-09-14 10:50:00,55.51,55.51,55.44,55.45,10100.0,52.6624,52.6624,52.596,52.6055,10100.0
2007-09-14 10:55:00,55.45,55.51,55.44,55.49,6200.0,52.6055,52.6624,52.596,52.6434,6200.0
2007-09-14 11:00:00,55.47,55.59,55.47,55.57,8300.0,52.6245,52.7383,52.6245,52.7193,8300.0
2007-09-14 11:05:00,55.58,55.69,55.56,55.61,12200.0,52.7288,52.8332,52.7098,52.7573,12200.0
2007-09-14 11:10:00,55.61,55.64,55.53,55.6,11400.0,52.7573,52.7857,52.6814,52.7478,11400.0
2007-09-14 11:15:00,55.59,55.62,55.54,55.55,39500.0,52.7383,52.7668,52.6909,52.7004,39500.0
2007-09-14 11:20:00,55.55,55.58,55.53,55.54,20500.0,52.7004,52.7288,52.6814,52.6909,20500.0
2007-09-14 11:25:00,55.54,55.57,55.5,55.56,11100.0,52.6909,52.7193,52.6529,52.7098,11100.0
2007-09-14 11:30:00,55.55,55.6,55.51,55.51,13500.0,52.7004,52.7478,52.6624,52.6624,13500.0
2007-09-14 11:35:00,55.51,55.57,55.48,55.54,14000.0,52.6624,52.7193,52.634,52.6909,14000.0
2007-09-14 11:40:00,55.57,55.68,55.5,55.65,6700.0,52.7193,52.8237,52.6529,52.7952,6700.0
2007-09-14 11:45:00,55.67,55.74,55.63,55.74,5500.0,52.8142,52.8806,52.7763,52.8806,5500.0
2007-09-14 11:50:00,55.73,55.75,55.65,55.73,14700.0,52.8711,52.8901,52.7952,52.8711,14700.0
2007-09-14 11:55:00,55.74,55.81,55.72,55.81,11600.0,52.8806,52.947,52.8616,52.947,11600.0
2007-09-14 12:00:00,55.8,55.92,55.8,55.88,10900.0,52.9375,53.0514,52.9375,53.0134,10900.0
2007-09-14 12:05:00,55.87,55.89,55.79,55.82,12200.0,53.0039,53.0229,52.928,52.9565,12200.0
2007-09-14 12:10:00,55.81,55.82,55.67,55.67,14300.0,52.947,52.9565,52.8142,52.8142,14300.0
2007-09-14 12:15:00,55.68,55.72,55.68,55.72,11200.0,52.8237,52.8616,52.8237,52.8616,11200.0
2007-09-14 12:20:00,55.72,55.81,55.71,55.81,5800.0,52.8616,52.947,52.8522,52.947,5800.0
2007-09-14 12:25:00,55.8,55.82,55.8,55.82,12500.0,52.9375,52.9565,52.9375,52.9565,12500.0
2007-09-14 12:30:00,55.82,55.86,55.81,55.83,11200.0,52.9565,52.9945,52.947,52.966,11200.0
2007-09-14 12:35:00,55.84,55.89,55.84,55.87,10700.0,52.9755,53.0229,52.9755,53.0039,10700.0
2007-09-14 12:40:00,55.87,55.89,55.82,55.84,20100.0,53.0039,53.0229,52.9565,52.9755,20100.0
2007-09-14 12:45:00,55.83,55.83,55.76,55.77,35100.0,52.966,52.966,52.8996,52.9091,35100.0
2007-09-14 12:50:00,55.78,55.82,55.75,55.78,16000.0,52.9186,52.9565,52.8901,52.9186,16000.0
2007-09-14 12:55:00,55.77,55.79,55.73,55.75,19900.0,52.9091,52.928,52.8711,52.8901,19900.0
2007-09-14 13:00:00,55.75,55.77,55.72,55.77,7300.0,52.8901,52.9091,52.8616,52.9091,7300.0
2007-09-14 13:05:00,55.77,55.79,55.65,55.66,18600.0,52.9091,52.928,52.7952,52.8047,18600.0
2007-09-14 13:10:00,55.66,55.79,55.64,55.77,8900.0,52.8047,52.928,52.7857,52.9091,8900.0
2007-09-14 13:15:00,55.78,55.78,55.72,55.74,5100.0,52.9186,52.9186,52.8616,52.8806,5100.0
2007-09-14 13:20:00,55.72,55.81,55.71,55.8,11300.0,52.8616,52.947,52.8522,52.9375,11300.0
2007-09-14 13:25:00,55.81,55.92,55.79,55.9,9700.0,52.947,53.0514,52.928,53.0324,9700.0
2007-09-14 13:30:00,55.9,55.91,55.81,55.87,10500.0,53.0324,53.0419,52.947,53.0039,10500.0
2007-09-14 13:35:00,55.85,55.87,55.77,55.81,7500.0,52.985,53.0039,52.9091,52.947,7500.0
2007-09-14 13:40:00,55.83,55.83,55.79,55.8,7300.0,52.966,52.966,52.928,52.9375,7300.0
2007-09-14 13:45:00,55.82,55.82,55.76,55.8,7900.0,52.9565,52.9565,52.8996,52.9375,7900.0
2007-09-14 13:50:00,55.83,55.88,55.83,55.86,6000.0,52.966,53.0134,52.966,52.9945,6000.0
2007-09-14 13:55:00,55.86,55.92,55.5,55.89,6300.0,52.9945,53.0514,52.6529,53.0229,6300.0
2007-09-14 14:00:00,55.88,55.92,55.5,55.9,5000.0,53.0134,53.0514,52.6529,53.0324,5000.0
2007-09-14 14:05:00,55.88,55.9,55.79,55.83,10700.0,53.0134,53.0324,52.928,52.966,10700.0
2007-09-14 14:10:00,55.83,55.86,55.8,55.83,12200.0,52.966,52.9945,52.9375,52.966,12200.0
2007-09-14 14:15:00,55.82,55.86,55.79,55.84,6700.0,52.9565,52.9945,52.928,52.9755,6700.0
2007-09-14 14:20:00,55.84,55.88,55.8,55.85,6800.0,52.9755,53.0134,52.9375,52.985,6800.0
2007-09-14 14:25:00,55.84,55.87,55.81,55.85,6500.0,52.9755,53.0039,52.947,52.985,6500.0
2007-09-14 14:30:00,55.83,55.87,55.82,55.84,9200.0,52.966,53.0039,52.9565,52.9755,9200.0
2007-09-14 14:35:00,55.87,55.87,55.78,55.81,6400.0,53.0039,53.0039,52.9186,52.947,6400.0
2007-09-14 14:40:00,55.81,55.81,55.74,55.78,11400.0,52.947,52.947,52.8806,52.9186,11400.0
2007-09-14 14:45:00,55.76,55.78,55.64,55.64,19000.0,52.8996,52.9186,52.7857,52.7857,19000.0
2007-09-14 14:50:00,55.66,55.72,55.56,55.57,16600.0,52.8047,52.8616,52.7098,52.7193,16600.0
2007-09-14 14:55:00,55.55,55.66,55.54,55.62,20000.0,52.7004,52.8047,52.6909,52.7668,20000.0
2007-09-14 15:00:00,55.62,55.68,55.61,55.68,20300.0,52.7668,52.8237,52.7573,52.8237,20300.0
2007-09-14 15:05:00,55.68,55.73,55.62,55.71,31800.0,52.8237,52.8711,52.7668,52.8522,31800.0
2007-09-14 15:10:00,55.69,55.7,55.64,55.7,5400.0,52.8332,52.8427,52.7857,52.8427,5400.0
2007-09-14 15:15:00,55.69,55.76,55.68,55.71,12600.0,52.8332,52.8996,52.8237,52.8522,12600.0
2007-09-14 15:20:00,55.71,55.74,55.69,55.72,17300.0,52.8522,52.8806,52.8332,52.8616,17300.0
2007-09-14 15:25:00,55.72,55.76,55.72,55.74,14500.0,52.8616,52.8996,52.8616,52.8806,14500.0
2007-09-14 15:30:00,55.74,55.8,55.68,55.77,29200.0,52.8806,52.9375,52.8237,52.9091,29200.0
2007-09-14 15:35:00,55.77,55.83,55.74,55.82,12100.0,52.9091,52.966,52.8806,52.9565,12100.0
2007-09-14 15:40:00,55.82,55.89,55.78,55.86,41700.0,52.9565,53.0229,52.9186,52.9945,41700.0
2007-09-14 15:45:00,55.86,55.92,55.85,55.85,21400.0,52.9945,53.0514,52.985,52.985,21400.0
2007-09-14 15:50:00,55.82,55.85,55.73,55.74,41800.0,52.9565,52.985,52.8711,52.8806,41800.0
2007-09-14 15:55:00,55.73,55.75,55.62,55.7,76100.0,52.8711,52.8901,52.7668,52.8427,76100.0
2007-09-17 09:30:00,54.52,54.52,54.52,54.52,0.0,51.7232,51.7232,51.7232,51.7232,0.0
2007-09-17 09:35:00,55.26,55.69,55.23,55.28,40200.0,52.4252,52.8332,52.3968,52.4442,40200.0
2007-09-17 09:40:00,55.25,55.29,55.04,55.09,35700.0,52.4157,52.4537,52.2165,52.264,35700.0
2007-09-17 09:45:00,55.11,55.19,55.02,55.08,174000.0,52.2829,52.3588,52.1975,52.2545,174000.0
2007-09-17 09:50:00,55.08,55.22,55.05,55.07,47100.0,52.2545,52.3873,52.226,52.245,47100.0
2007-09-17 09:55:00,55.09,55.15,55.05,55.09,76700.0,52.264,52.3209,52.226,52.264,76700.0
2007-09-17 10:00:00,55.07,55.1,55.02,55.06,43100.0,52.245,52.2734,52.1975,52.2355,43100.0
2007-09-17 10:05:00,55.06,55.14,55.01,55.03,56300.0,52.2355,52.3114,52.1881,52.207,56300.0
2007-09-17 10:10:00,55.01,55.05,54.94,55.05,119500.0,52.1881,52.226,52.1217,52.226,119500.0
2007-09-17 10:15:00,55.08,55.2,55.07,55.09,19500.0,52.2545,52.3683,52.245,52.264,19500.0
2007-09-17 10:20:00,55.09,55.1,55.04,55.06,17000.0,52.264,52.2734,52.2165,52.2355,17000.0
2007-09-17 10:25:00,55.08,55.08,54.97,55.01,79300.0,52.2545,52.2545,52.1501,52.1881,79300.0
2007-09-17 10:30:00,55.01,55.06,54.98,55.0,65100.0,52.1881,52.2355,52.1596,52.1786,65100.0
2007-09-17 10:35:00,55.0,55.01,54.95,54.98,28500.0,52.1786,52.1881,52.1311,52.1596,28500.0
2007-09-17 10:40:00,54.97,55.04,54.94,55.01,52300.0,52.1501,52.2165,52.1217,52.1881,52300.0
2007-09-17 10:45:00,55.04,55.17,55.03,55.15,12500.0,52.2165,52.3399,52.207,52.3209,12500.0
2007-09-17 10:50:00,55.15,55.16,54.96,55.03,38900.0,52.3209,52.3304,52.1406,52.207,38900.0
2007-09-17 10:55:00,55.02,55.04,55.0,55.04,9500.0,52.1975,52.2165,52.1786,52.2165,9500.0
2007-09-17 11:00:00,55.03,55.06,55.0,55.03,11500.0,52.207,52.2355,52.1786,52.207,11500.0
2007-09-17 11:05:00,55.06,55.2,55.06,55.2,12100.0,52.2355,52.3683,52.2355,52.3683,12100.0
2007-09-17 11:10:00,55.19,55.25,55.19,55.24,23800.0,52.3588,52.4157,52.3588,52.4063,23800.0
2007-09-17 11:15:00,55.25,55.37,55.23,55.37,43700.0,52.4157,52.5296,52.3968,52.5296,43700.0
2007-09-17 11:20:00,55.37,55.42,55.25,55.26,22900.0,52.5296,52.577,52.4157,52.4252,22900.0
2007-09-17 11:25:00,55.25,55.29,55.22,55.23,12400.0,52.4157,52.4537,52.3873,52.3968,12400.0
2007-09-17 11:30:00,55.23,55.23,55.15,55.18,11600.0,52.3968,52.3968,52.3209,52.3493,11600.0
2007-09-17 11:35:00,55.19,55.25,55.18,55.21,9600.0,52.3588,52.4157,52.3493,52.3778,9600.0
2007-09-17 11:40:00,55.21,55.26,55.18,55.24,12000.0,52.3778,52.4252,52.3493,52.4063,12000.0
2007-09-17 11:45:00,55.24,55.32,55.23,55.32,11700.0,52.4063,52.4822,52.3968,52.4822,11700.0
2007-09-17 11:50:00,55.32,55.34,55.28,55.31,11200.0,52.4822,52.5011,52.4442,52.4727,11200.0
2007-09-17 11:55:00,55.31,55.36,55.31,55.35,12100.0,52.4727,52.5201,52.4727,52.5106,12100.0
2007-09-17 12:00:00,55.35,55.38,55.33,55.38,11400.0,52.5106,52.5391,52.4916,52.5391,11400.0
2007-09-17 12:05:00,55.38,55.38,55.31,55.31,13600.0,52.5391,52.5391,52.4727,52.4727,13600.0
2007-09-17 12:10:00,55.32,55.32,55.31,55.31,9400.0,52.4822,52.4822,52.4727,52.4727,9400.0
2007-09-17 12:15:00,55.31,55.31,55.28,55.28,10100.0,52.4727,52.4727,52.4442,52.4442,10100.0
2007-09-17 12:20:00,55.29,55.3,55.23,55.24,13300.0,52.4537,52.4632,52.3968,52.4063,13300.0
2007-09-17 12:25:00,55.25,55.27,55.24,55.26,5800.0,52.4157,52.4347,52.4063,52.4252,5800.0
2007-09-17 12:30:00,55.26,55.29,55.25,55.27,15100.0,52.4252,52.4537,52.4157,52.4347,15100.0
2007-09-17 12:35:00,55.3,55.38,55.29,55.37,17000.0,52.4632,52.5391,52.4537,52.5296,17000.0
2007-09-17 12:40:00,55.37,55.37,55.31,55.31,11700.0,52.5296,52.5296,52.4727,52.4727,11700.0
2007-09-17 12:45:00,55.31,55.35,55.3,55.33,12200.0,52.4727,52.5106,52.4632,52.4916,12200.0
2007-09-17 12:50:00,55.33,55.34,55.28,55.3,9900.0,52.4916,52.5011,52.4442,52.4632,9900.0
2007-09-17 12:55:00,55.29,55.34,55.29,55.34,11000.0,52.4537,52.5011,52.4537,52.5011,11000.0
2007-09-17 13:00:00,55.36,55.38,55.31,55.34,10100.0,52.5201,52.5391,52.4727,52.5011,10100.0
2007-09-17 13:05:00,55.35,55.36,55.34,55.34,48900.0,52.5106,52.5201,52.5011,52.5011,48900.0
2007-09-17 13:10:00,55.34,55.37,55.34,55.35,6700.0,52.5011,52.5296,52.5011,52.5106,6700.0
2007-09-17 13:15:00,55.34,55.4,55.34,55.37,4500.0,52.5011,52.5581,52.5011,52.5296,4500.0
2007-09-17 13:20:00,55.36,55.37,55.33,55.33,6800.0,52.5201,52.5296,52.4916,52.4916,6800.0
2007-09-17 13:25:00,55.33,55.33,55.28,55.3,3200.0,52.4916,52.4916,52.4442,52.4632,3200.0
2007-09-17 13:30:00,55.28,55.3,55.26,55.28,10800.0,52.4442,52.4632,52.4252,52.4442,10800.0
2007-09-17 13:35:00,55.28,55.3,55.25,55.3,8600.0,52.4442,52.4632,52.4157,52.4632,8600.0
2007-09-17 13:40:00,55.29,55.35,55.28,55.35,6100.0,52.4537,52.5106,52.4442,52.5106,6100.0
2007-09-17 13:45:00,55.35,55.42,55.35,55.4,5800.0,52.5106,52.577,52.5106,52.5581,5800.0
2007-09-17 13:50:00,55.4,55.4,55.34,55.34,6700.0,52.5581,52.5581,52.5011,52.5011,6700.0
2007-09-17 13:55:00,55.34,55.35,55.28,55.28,14200.0,52.5011,52.5106,52.4442,52.4442,14200.0
2007-09-17 14:00:00,55.27,55.34,55.25,55.34,9100.0,52.4347,52.5011,52.4157,52.5011,9100.0
2007-09-17 14:05:00,55.35,55.38,55.32,55.32,12900.0,52.5106,52.5391,52.4822,52.4822,12900.0
2007-09-17 14:10:00,55.32,55.37,55.31,55.37,24300.0,52.4822,52.5296,52.4727,52.5296,24300.0
2007-09-17 14:15:00,55.38,55.38,55.3,55.3,19300.0,52.5391,52.5391,52.4632,52.4632,19300.0
2007-09-17 14:20:00,55.29,55.31,55.25,55.29,14300.0,52.4537,52.4727,52.4157,52.4537,14300.0
2007-09-17 14:25:00,55.28,55.37,55.28,55.35,11600.0,52.4442,52.5296,52.4442,52.5106,11600.0
2007-09-17 14:30:00,55.34,55.39,55.33,55.38,9700.0,52.5011,52.5486,52.4916,52.5391,9700.0
2007-09-17 14:35:00,55.36,55.43,55.36,55.4,7900.0,52.5201,52.5865,52.5201,52.5581,7900.0
2007-09-17 14:40:00,55.4,55.45,55.4,55.44,11600.0,52.5581,52.6055,52.5581,52.596,11600.0
2007-09-17 14:45:00,55.43,55.46,55.38,55.38,10800.0,52.5865,52.615,52.5391,52.5391,10800.0
2007-09-17 14:50:00,55.39,55.44,55.37,55.42,13400.0,52.5486,52.596,52.5296,52.577,13400.0
2007-09-17 14:55:00,55.42,55.46,55.39,55.42,11800.0,52.577,52.615,52.5486,52.577,11800.0
2007-09-17 15:00:00,55.41,55.43,55.4,55.42,14400.0,52.5675,52.5865,52.5581,52.577,14400.0
2007-09-17 15:05:00,55.41,55.46,55.4,55.44,15800.0,52.5675,52.615,52.5581,52.596,15800.0
2007-09-17 15:10:00,55.45,55.55,55.45,55.55,13900.0,52.6055,52.7004,52.6055,52.7004,13900.0
2007-09-17 15:15:00,55.55,55.59,55.52,55.59,15700.0,52.7004,52.7383,52.6719,52.7383,15700.0
2007-09-17 15:20:00,55.58,55.59,55.52,55.59,12000.0,52.7288,52.7383,52.6719,52.7383,12000.0
2007-09-17 15:25:00,55.6,55.6,55.49,55.5,21000.0,52.7478,52.7478,52.6434,52.6529,21000.0
2007-09-17 15:30:00,55.49,55.49,55.41,55.41,24600.0,52.6434,52.6434,52.5675,52.5675,24600.0
2007-09-17 15:35:00,55.42,55.47,55.4,55.47,30600.0,52.577,52.6245,52.5581,52.6245,30600.0
2007-09-17 15:40:00,55.47,55.47,55.31,55.35,21700.0,52.6245,52.6245,52.4727,52.5106,21700.0
2007-09-17 15:45:00,55.33,55.35,55.26,55.3,30300.0,52.4916,52.5106,52.4252,52.4632,30300.0
2007-09-17 15:50:00,55.31,55.36,55.29,55.36,25900.0,52.4727,52.5201,52.4537,52.5201,25900.0
2007-09-17 15:55:00,55.34,55.34,55.27,55.27,21700.0,52.5011,52.5011,52.4347,52.4347,21700.0
2007-09-18 09:35:00,55.74,55.86,55.46,55.71,46500.0,52.8806,52.9945,52.615,52.8522,46500.0
2007-09-18 09:40:00,55.73,55.84,55.73,55.8,10100.0,52.8711,52.9755,52.8711,52.9375,10100.0
2007-09-18 09:45:00,55.81,55.96,55.79,55.9,119200.0,52.947,53.0893,52.928,53.0324,119200.0
2007-09-18 09:50:00,55.9,56.03,55.88,55.99,22700.0,53.0324,53.1557,53.0134,53.1178,22700.0
2007-09-18 09:55:00,56.02,56.12,55.98,56.05,37600.0,53.1462,53.2411,53.1083,53.1747,37600.0
2007-09-18 10:00:00,56.07,56.28,56.05,56.26,28400.0,53.1937,53.3929,53.1747,53.3739,28400.0
2007-09-18 10:05:00,56.28,56.36,56.22,56.36,22100.0,53.3929,53.4688,53.336,53.4688,22100.0
2007-09-18 10:10:00,56.35,56.57,56.35,56.57,23400.0,53.4593,53.668,53.4593,53.668,23400.0
2007-09-18 10:15:00,56.6,56.66,56.56,56.57,27500.0,53.6965,53.7534,53.6585,53.668,27500.0
2007-09-18 10:20:00,56.57,56.58,56.45,56.54,29500.0,53.668,53.6775,53.5542,53.6396,29500.0
2007-09-18 10:25:00,56.53,56.53,56.47,56.48,35200.0,53.6301,53.6301,53.5732,53.5827,35200.0
2007-09-18 10:30:00,56.47,56.5,56.41,56.41,37900.0,53.5732,53.6016,53.5162,53.5162,37900.0
2007-09-18 10:35:00,56.41,56.5,56.37,56.47,130800.0,53.5162,53.6016,53.4783,53.5732,130800.0
2007-09-18 10:40:00,56.45,56.5,56.45,56.48,52200.0,53.5542,53.6016,53.5542,53.5827,52200.0
2007-09-18 10:45:00,56.49,56.49,56.42,56.48,38700.0,53.5921,53.5921,53.5257,53.5827,38700.0
2007-09-18 10:50:00,56.48,56.5,56.47,56.48,35500.0,53.5827,53.6016,53.5732,53.5827,35500.0
2007-09-18 10:55:00,56.49,56.5,56.45,56.49,32600.0,53.5921,53.6016,53.5542,53.5921,32600.0
2007-09-18 11:00:00,56.49,56.69,56.48,56.69,52500.0,53.5921,53.7819,53.5827,53.7819,52500.0
2007-09-18 11:05:00,56.68,56.68,56.59,56.67,18900.0,53.7724,53.7724,53.687,53.7629,18900.0
2007-09-18 11:10:00,56.67,56.79,56.66,56.76,15300.0,53.7629,53.8767,53.7534,53.8483,15300.0
2007-09-18 11:15:00,56.75,56.82,56.69,56.77,24500.0,53.8388,53.9052,53.7819,53.8578,24500.0
2007-09-18 11:20:00,56.77,56.78,56.71,56.76,23300.0,53.8578,53.8673,53.8009,53.8483,23300.0
2007-09-18 11:25:00,56.75,56.84,56.75,56.84,13500.0,53.8388,53.9242,53.8388,53.9242,13500.0
2007-09-18 11:30:00,56.84,56.84,56.79,56.79,20500.0,53.9242,53.9242,53.8767,53.8767,20500.0
2007-09-18 11:35:00,56.78,56.86,56.76,56.83,34400.0,53.8673,53.9432,53.8483,53.9147,34400.0
2007-09-18 11:40:00,56.84,56.95,56.82,56.93,29700.0,53.9242,54.0285,53.9052,54.0096,29700.0
2007-09-18 11:45:00,56.94,56.99,56.9,56.94,42800.0,54.0191,54.0665,53.9811,54.0191,42800.0
2007-09-18 11:50:00,56.94,56.94,56.85,56.87,22900.0,54.0191,54.0191,53.9337,53.9526,22900.0
2007-09-18 11:55:00,56.86,56.89,56.82,56.88,35900.0,53.9432,53.9716,53.9052,53.9621,35900.0
2007-09-18 12:00:00,56.88,56.88,56.84,56.86,19300.0,53.9621,53.9621,53.9242,53.9432,19300.0
2007-09-18 12:05:00,56.87,56.88,56.83,56.87,39000.0,53.9526,53.9621,53.9147,53.9526,39000.0
2007-09-18 12:10:00,56.87,56.9,56.87,56.88,13900.0,53.9526,53.9811,53.9526,53.9621,13900.0
2007-09-18 12:15:00,56.89,56.89,56.85,56.88,12600.0,53.9716,53.9716,53.9337,53.9621,12600.0
2007-09-18 12:20:00,56.88,56.91,56.88,56.9,13300.0,53.9621,53.9906,53.9621,53.9811,13300.0
2007-09-18 12:25:00,56.9,56.93,56.89,56.92,18800.0,53.9811,54.0096,53.9716,54.0001,18800.0
2007-09-18 12:30:00,56.91,56.94,56.9,56.94,14400.0,53.9906,54.0191,53.9811,54.0191,14400.0
2007-09-18 12:35:00,56.94,56.96,56.93,56.95,27900.0,54.0191,54.038,54.0096,54.0285,27900.0
2007-09-18 12:40:00,56.95,56.96,56.93,56.95,30500.0,54.0285,54.038,54.0096,54.0285,30500.0
2007-09-18 12:45:00,56.95,56.96,56.94,56.96,16400.0,54.0285,54.038,54.0191,54.038,16400.0
2007-09-18 12:50:00,56.96,56.97,56.95,56.96,10700.0,54.038,54.0475,54.0285,54.038,10700.0
2007-09-18 12:55:00,56.96,56.97,56.95,56.95,14200.0,54.038,54.0475,54.0285,54.0285,14200.0
2007-09-18 13:00:00,56.95,57.0,56.95,56.96,58100.0,54.0285,54.076,54.0285,54.038,58100.0
2007-09-18 13:05:00,56.97,56.97,56.95,56.95,27500.0,54.0475,54.0475,54.0285,54.0285,27500.0
2007-09-18 13:10:00,56.95,56.95,56.88,56.92,26700.0,54.0285,54.0285,53.9621,54.0001,26700.0
2007-09-18 13:15:00,56.92,57.0,56.92,56.95,27500.0,54.0001,54.076,54.0001,54.0285,27500.0
2007-09-18 13:20:00,56.95,56.95,56.9,56.9,14200.0,54.0285,54.0285,53.9811,53.9811,14200.0
2007-09-18 13:25:00,56.91,56.94,56.89,56.94,12200.0,53.9906,54.0191,53.9716,54.0191,12200.0
2007-09-18 13:30:00,56.94,56.95,56.93,56.93,7000.0,54.0191,54.0285,54.0096,54.0096,7000.0
2007-09-18 13:35:00,56.94,56.95,56.92,56.94,11000.0,54.0191,54.0285,54.0001,54.0191,11000.0
2007-09-18 13:40:00,56.94,56.96,56.9,56.91,12400.0,54.0191,54.038,53.9811,53.9906,12400.0
2007-09-18 13:45:00,56.91,56.95,56.9,56.9,15800.0,53.9906,54.0285,53.9811,53.9811,15800.0
2007-09-18 13:50:00,56.9,56.94,56.87,56.87,22200.0,53.9811,54.0191,53.9526,53.9526,22200.0
2007-09-18 13:55:00,56.87,56.97,56.86,56.91,39400.0,53.9526,54.0475,53.9432,53.9906,39400.0
2007-09-18 14:00:00,56.9,56.91,56.87,56.9,19800.0,53.9811,53.9906,53.9526,53.9811,19800.0
2007-09-18 14:05:00,56.88,56.9,56.85,56.88,37200.0,53.9621,53.9811,53.9337,53.9621,37200.0
2007-09-18 14:10:00,56.88,56.9,56.77,56.85,34400.0,53.9621,53.9811,53.8578,53.9337,34400.0
2007-09-18 14:15:00,56.85,57.08,56.83,57.03,264300.0,53.9337,54.1519,53.9147,54.1044,264300.0
2007-09-18 14:20:00,57.01,57.2,56.98,57.11,74700.0,54.0855,54.2657,54.057,54.1803,74700.0
2007-09-18 14:25:00,57.1,57.13,56.93,56.93,57900.0,54.1708,54.1993,54.0096,54.0096,57900.0
2007-09-18 14:30:00,56.93,57.03,56.91,57.01,57100.0,54.0096,54.1044,53.9906,54.0855,57100.0
2007-09-18 14:35:00,57.02,57.2,57.01,57.19,60400.0,54.095,54.2657,54.0855,54.2562,60400.0
2007-09-18 14:40:00,57.19,57.27,57.13,57.14,43900.0,54.2562,54.3321,54.1993,54.2088,43900.0
2007-09-18 14:45:00,57.15,57.18,57.08,57.14,27600.0,54.2183,54.2467,54.1519,54.2088,27600.0
2007-09-18 14:50:00,57.15,57.16,57.0,57.0,55200.0,54.2183,54.2278,54.076,54.076,55200.0
2007-09-18 14:55:00,57.01,57.15,56.98,57.14,27700.0,54.0855,54.2183,54.057,54.2088,27700.0
2007-09-18 15:00:00,57.15,57.2,57.07,57.19,31800.0,54.2183,54.2657,54.1424,54.2562,31800.0
2007-09-18 15:05:00,57.21,57.36,57.21,57.36,33500.0,54.2752,54.4175,54.2752,54.4175,33500.0
2007-09-18 15:10:00,57.36,57.57,57.33,57.56,70700.0,54.4175,54.6167,54.389,54.6072,70700.0
2007-09-18 15:15:00,57.55,57.63,57.45,57.49,88900.0,54.5978,54.6737,54.5029,54.5408,88900.0
2007-09-18 15:20:00,57.48,57.52,57.44,57.5,68600.0,54.5314,54.5693,54.4934,54.5503,68600.0
2007-09-18 15:25:00,57.5,57.56,57.48,57.52,49800.0,54.5503,54.6072,54.5314,54.5693,49800.0
2007-09-18 15:30:00,57.52,57.52,57.46,57.52,44000.0,54.5693,54.5693,54.5124,54.5693,44000.0
2007-09-18 15:35:00,57.52,57.52,57.48,57.5,50900.0,54.5693,54.5693,54.5314,54.5503,50900.0
2007-09-18 15:40:00,57.51,57.57,57.48,57.48,107300.0,54.5598,54.6167,54.5314,54.5314,107300.0
2007-09-18 15:45:00,57.47,57.51,57.43,57.5,59100.0,54.5219,54.5598,54.4839,54.5503,59100.0
2007-09-18 15:50:00,57.5,57.51,57.41,57.42,65600.0,54.5503,54.5598,54.4649,54.4744,65600.0
2007-09-18 15:55:00,57.42,57.59,57.41,57.5,123200.0,54.4744,54.6357,54.4649,54.5503,123200.0
2007-09-19 09:30:00,57.73,57.73,57.73,57.73,100.0,54.7685,54.7685,54.7685,54.7685,100.0
2007-09-19 09:35:00,57.83,58.0,57.65,57.74,90900.0,54.8634,55.0247,54.6926,54.778,90900.0
2007-09-19 09:40:00,57.74,57.85,57.62,57.8,18800.0,54.778,54.8824,54.6642,54.8349,18800.0
2007-09-19 09:45:00,57.8,57.9,57.72,57.77,17200.0,54.8349,54.9298,54.759,54.8065,17200.0
2007-09-19 09:50:00,57.79,57.85,57.72,57.75,10200.0,54.8255,54.8824,54.759,54.7875,10200.0
2007-09-19 09:55:00,57.75,57.82,57.75,57.78,15400.0,54.7875,54.8539,54.7875,54.816,15400.0
2007-09-19 10:00:00,57.75,57.8,57.75,57.76,10900.0,54.7875,54.8349,54.7875,54.797,10900.0
2007-09-19 10:05:00,57.77,57.8,57.7,57.74,18800.0,54.8065,54.8349,54.7401,54.778,18800.0
2007-09-19 10:10:00,57.75,57.79,57.73,57.77,17600.0,54.7875,54.8255,54.7685,54.8065,17600.0
2007-09-19 10:15:00,57.76,57.79,57.74,57.74,17700.0,54.797,54.8255,54.778,54.778,17700.0
2007-09-19 10:20:00,57.75,57.75,57.63,57.65,27500.0,54.7875,54.7875,54.6737,54.6926,27500.0
2007-09-19 10:25:00,57.66,57.7,57.61,57.68,72300.0,54.7021,54.7401,54.6547,54.7211,72300.0
2007-09-19 10:30:00,57.69,57.78,57.69,57.75,148500.0,54.7306,54.816,54.7306,54.7875,148500.0
2007-09-19 10:35:00,57.75,57.81,57.72,57.78,23600.0,54.7875,54.8444,54.759,54.816,23600.0
2007-09-19 10:40:00,57.8,57.88,57.79,57.84,24000.0,54.8349,54.9108,54.8255,54.8729,24000.0
2007-09-19 10:45:00,57.85,57.9,57.83,57.9,57100.0,54.8824,54.9298,54.8634,54.9298,57100.0
2007-09-19 10:50:00,57.89,57.9,57.86,57.9,16500.0,54.9203,54.9298,54.8919,54.9298,16500.0
2007-09-19 10:55:00,57.87,57.9,57.83,57.89,29900.0,54.9013,54.9298,54.8634,54.9203,29900.0
2007-09-19 11:00:00,57.89,57.9,57.87,57.9,56300.0,54.9203,54.9298,54.9013,54.9298,56300.0
2007-09-19 11:05:00,57.9,57.97,57.89,57.95,41100.0,54.9298,54.9962,54.9203,54.9772,41100.0
2007-09-19 11:10:00,57.94,58.0,57.94,57.99,25300.0,54.9678,55.0247,54.9678,55.0152,25300.0
2007-09-19 11:15:00,57.99,58.16,57.98,58.16,144300.0,55.0152,55.1765,55.0057,55.1765,144300.0
2007-09-19 11:20:00,58.17,58.35,58.08,58.3,79700.0,55.186,55.3567,55.1006,55.3093,79700.0
2007-09-19 11:25:00,58.3,58.31,58.18,58.19,60000.0,55.3093,55.3188,55.1954,55.2049,60000.0
2007-09-19 11:30:00,58.18,58.21,58.16,58.21,46200.0,55.1954,55.2239,55.1765,55.2239,46200.0
2007-09-19 11:35:00,58.22,58.24,58.15,58.18,37500.0,55.2334,55.2524,55.167,55.1954,37500.0
2007-09-19 11:40:00,58.18,58.2,58.06,58.07,64900.0,55.1954,55.2144,55.0816,55.0911,64900.0
2007-09-19 11:45:00,58.08,58.11,57.9,57.9,43000.0,55.1006,55.129,54.9298,54.9298,43000.0
2007-09-19 11:50:00,57.89,57.94,57.87,57.91,19300.0,54.9203,54.9678,54.9013,54.9393,19300.0
2007-09-19 11:55:00,57.93,57.99,57.9,57.99,49800.0,54.9583,55.0152,54.9298,55.0152,49800.0
2007-09-19 12:00:00,57.98,58.0,57.92,57.93,44900.0,55.0057,55.0247,54.9488,54.9583,44900.0
2007-09-19 12:05:00,57.93,57.96,57.89,57.95,30700.0,54.9583,54.9867,54.9203,54.9772,30700.0
2007-09-19 12:10:00,57.95,57.96,57.91,57.94,18900.0,54.9772,54.9867,54.9393,54.9678,18900.0
2007-09-19 12:15:00,57.95,57.96,57.86,57.92,46600.0,54.9772,54.9867,54.8919,54.9488,46600.0
2007-09-19 12:20:00,57.94,57.97,57.9,57.92,23400.0,54.9678,54.9962,54.9298,54.9488,23400.0
2007-09-19 12:25:00,57.93,57.95,57.91,57.95,16500.0,54.9583,54.9772,54.9393,54.9772,16500.0
2007-09-19 12:30:00,57.94,57.95,57.82,57.82,14500.0,54.9678,54.9772,54.8539,54.8539,14500.0
2007-09-19 12:35:00,57.83,57.91,57.82,57.9,30000.0,54.8634,54.9393,54.8539,54.9298,30000.0
2007-09-19 12:40:00,57.91,57.98,57.9,57.92,23000.0,54.9393,55.0057,54.9298,54.9488,23000.0
2007-09-19 12:45:00,57.93,57.98,57.9,57.96,8400.0,54.9583,55.0057,54.9298,54.9867,8400.0
2007-09-19 12:50:00,57.95,57.97,57.85,57.93,78300.0,54.9772,54.9962,54.8824,54.9583,78300.0
2007-09-19 12:55:00,57.95,57.95,57.87,57.89,29800.0,54.9772,54.9772,54.9013,54.9203,29800.0
2007-09-19 13:00:00,57.9,57.92,57.77,57.91,162100.0,54.9298,54.9488,54.8065,54.9393,162100.0
2007-09-19 13:05:00,57.91,57.94,57.9,57.91,22200.0,54.9393,54.9678,54.9298,54.9393,22200.0
2007-09-19 13:10:00,57.92,57.95,57.89,57.91,22000.0,54.9488,54.9772,54.9203,54.9393,22000.0
2007-09-19 13:15:00,57.91,58.0,57.9,57.96,17600.0,54.9393,55.0247,54.9298,54.9867,17600.0
2007-09-19 13:20:00,57.94,57.98,57.9,57.93,16200.0,54.9678,55.0057,54.9298,54.9583,16200.0
2007-09-19 13:25:00,57.94,58.01,57.92,57.97,18700.0,54.9678,55.0342,54.9488,54.9962,18700.0
2007-09-19 13:30:00,57.96,57.98,57.93,57.98,17100.0,54.9867,55.0057,54.9583,55.0057,17100.0
2007-09-19 13:35:00,57.98,58.06,57.94,57.94,17600.0,55.0057,55.0816,54.9678,54.9678,17600.0
2007-09-19 13:40:00,57.93,57.98,57.86,57.87,180100.0,54.9583,55.0057,54.8919,54.9013,180100.0
2007-09-19 13:45:00,57.87,57.88,57.69,57.74,51000.0,54.9013,54.9108,54.7306,54.778,51000.0
2007-09-19 13:50:00,57.75,57.86,57.74,57.8,32000.0,54.7875,54.8919,54.778,54.8349,32000.0
2007-09-19 13:55:00,57.81,57.87,57.8,57.84,14600.0,54.8444,54.9013,54.8349,54.8729,14600.0
2007-09-19 14:00:00,57.85,57.93,57.83,57.9,48300.0,54.8824,54.9583,54.8634,54.9298,48300.0
2007-09-19 14:05:00,57.9,57.93,57.8,57.82,38300.0,54.9298,54.9583,54.8349,54.8539,38300.0
2007-09-19 14:10:00,57.82,57.87,57.8,57.83,29600.0,54.8539,54.9013,54.8349,54.8634,29600.0
2007-09-19 14:15:00,57.83,57.86,57.78,57.8,69600.0,54.8634,54.8919,54.816,54.8349,69600.0
2007-09-19 14:20:00,57.8,57.82,57.78,57.81,53200.0,54.8349,54.8539,54.816,54.8444,53200.0
2007-09-19 14:25:00,57.8,57.91,57.8,57.89,33200.0,54.8349,54.9393,54.8349,54.9203,33200.0
2007-09-19 14:30:00,57.89,57.92,57.84,57.87,32900.0,54.9203,54.9488,54.8729,54.9013,32900.0
2007-09-19 14:35:00,57.86,57.96,57.86,57.9,25900.0,54.8919,54.9867,54.8919,54.9298,25900.0
2007-09-19 14:40:00,57.91,58.0,57.91,58.0,40100.0,54.9393,55.0247,54.9393,55.0247,40100.0
2007-09-19 14:45:00,58.0,58.01,57.95,57.97,35700.0,55.0247,55.0342,54.9772,54.9962,35700.0
2007-09-19 14:50:00,57.96,58.06,57.95,58.01,27600.0,54.9867,55.0816,54.9772,55.0342,27600.0
2007-09-19 14:55:00,58.02,58.14,58.01,58.12,18900.0,55.0437,55.1575,55.0342,55.1385,18900.0
2007-09-19 15:00:00,58.12,58.12,58.04,58.05,16100.0,55.1385,55.1385,55.0626,55.0721,16100.0
2007-09-19 15:05:00,58.04,58.09,58.0,58.07,42400.0,55.0626,55.1101,55.0247,55.0911,42400.0
2007-09-19 15:10:00,58.07,58.15,58.0,58.11,45100.0,55.0911,55.167,55.0247,55.129,45100.0
2007-09-19 15:15:00,58.12,58.24,58.09,58.1,47000.0,55.1385,55.2524,55.1101,55.1195,47000.0
2007-09-19 15:20:00,58.11,58.11,58.01,58.05,88900.0,55.129,55.129,55.0342,55.0721,88900.0
2007-09-19 15:25:00,58.05,58.18,58.04,58.1,62200.0,55.0721,55.1954,55.0626,55.1195,62200.0
2007-09-19 15:30:00,58.11,58.12,58.06,58.07,30200.0,55.129,55.1385,55.0816,55.0911,30200.0
2007-09-19 15:35:00,58.07,58.08,57.95,57.97,57500.0,55.0911,55.1006,54.9772,54.9962,57500.0
2007-09-19 15:40:00,57.97,58.01,57.96,58.01,42900.0,54.9962,55.0342,54.9867,55.0342,42900.0
2007-09-19 15:45:00,58.0,58.01,57.92,57.94,67700.0,55.0247,55.0342,54.9488,54.9678,67700.0
2007-09-19 15:50:00,57.94,57.96,57.86,57.92,173300.0,54.9678,54.9867,54.8919,54.9488,173300.0
2007-09-19 15:55:00,57.93,58.05,57.92,58.02,61500.0,54.9583,55.0721,54.9488,55.0437,61500.0
2007-09-20 09:30:00,57.93,58.07,57.77,57.78,33800.0,54.9583,55.0911,54.8065,54.816,33800.0
2007-09-20 09:35:00,57.8,57.92,57.64,57.85,110300.0,54.8349,54.9488,54.6831,54.8824,110300.0
2007-09-20 09:40:00,57.85,57.99,57.82,57.87,68100.0,54.8824,55.0152,54.8539,54.9013,68100.0
2007-09-20 09:45:00,57.84,57.86,57.69,57.69,41900.0,54.8729,54.8919,54.7306,54.7306,41900.0
2007-09-20 09:50:00,57.71,57.75,57.7,57.7,11600.0,54.7496,54.7875,54.7401,54.7401,11600.0
2007-09-20 09:55:00,57.72,57.77,57.68,57.74,22600.0,54.759,54.8065,54.7211,54.778,22600.0
2007-09-20 10:00:00,57.73,57.75,57.65,57.75,32700.0,54.7685,54.7875,54.6926,54.7875,32700.0
2007-09-20 10:05:00,57.75,57.85,57.74,57.76,67600.0,54.7875,54.8824,54.778,54.797,67600.0
2007-09-20 10:10:00,57.79,57.85,57.78,57.79,18400.0,54.8255,54.8824,54.816,54.8255,18400.0
2007-09-20 10:15:00,57.78,57.9,57.78,57.9,91400.0,54.816,54.9298,54.816,54.9298,91400.0
2007-09-20 10:20:00,57.89,58.12,57.88,58.05,93300.0,54.9203,55.1385,54.9108,55.0721,93300.0
2007-09-20 10:25:00,58.05,58.11,58.03,58.07,82900.0,55.0721,55.129,55.0531,55.0911,82900.0
2007-09-20 10:30:00,58.07,58.18,57.98,58.0,73800.0,55.0911,55.1954,55.0057,55.0247,73800.0
2007-09-20 10:35:00,58.01,58.03,57.99,57.99,9900.0,55.0342,55.0531,55.0152,55.0152,9900.0
2007-09-20 10:40:00,58.02,58.03,57.96,57.98,29000.0,55.0437,55.0531,54.9867,55.0057,29000.0
2007-09-20 10:45:00,57.97,57.98,57.91,57.92,29900.0,54.9962,55.0057,54.9393,54.9488,29900.0
2007-09-20 10:50:00,57.92,57.99,57.91,57.99,66500.0,54.9488,55.0152,54.9393,55.0152,66500.0
2007-09-20 10:55:00,57.97,57.98,57.82,57.84,55800.0,54.9962,55.0057,54.8539,54.8729,55800.0
2007-09-20 11:00:00,57.89,57.89,57.78,57.8,30100.0,54.9203,54.9203,54.816,54.8349,30100.0
2007-09-20 11:05:00,57.79,57.82,57.76,57.8,873900.0,54.8255,54.8539,54.797,54.8349,873900.0
2007-09-20 11:10:00,57.81,57.81,57.71,57.72,58400.0,54.8444,54.8444,54.7496,54.759,58400.0
2007-09-20 11:15:00,57.71,57.72,57.56,57.61,97300.0,54.7496,54.759,54.6072,54.6547,97300.0
2007-09-20 11:20:00,57.6,57.74,57.6,57.74,46000.0,54.6452,54.778,54.6452,54.778,46000.0
2007-09-20 11:25:00,57.71,57.76,57.69,57.71,50400.0,54.7496,54.797,54.7306,54.7496,50400.0
2007-09-20 11:30:00,57.72,57.74,57.69,57.73,51400.0,54.759,54.778,54.7306,54.7685,51400.0
2007-09-20 11:35:00,57.74,57.8,57.73,57.77,27500.0,54.778,54.8349,54.7685,54.8065,27500.0
2007-09-20 11:40:00,57.75,57.81,57.75,57.77,9400.0,54.7875,54.8444,54.7875,54.8065,9400.0
2007-09-20 11:45:00,57.79,57.79,57.71,57.74,23700.0,54.8255,54.8255,54.7496,54.778,23700.0
2007-09-20 11:50:00,57.76,57.81,57.68,57.81,180900.0,54.797,54.8444,54.7211,54.8444,180900.0
2007-09-20 11:55:00,57.8,57.83,57.77,57.79,30900.0,54.8349,54.8634,54.8065,54.8255,30900.0
2007-09-20 12:00:00,57.79,57.89,57.78,57.79,37900.0,54.8255,54.9203,54.816,54.8255,37900.0
2007-09-20 12:05:00,57.79,57.82,57.75,57.8,30000.0,54.8255,54.8539,54.7875,54.8349,30000.0
2007-09-20 12:10:00,57.79,57.8,57.76,57.8,31100.0,54.8255,54.8349,54.797,54.8349,31100.0
2007-09-20 12:15:00,57.79,57.84,57.78,57.78,46700.0,54.8255,54.8729,54.816,54.816,46700.0
2007-09-20 12:20:00,57.78,57.8,57.74,57.74,33100.0,54.816,54.8349,54.778,54.778,33100.0
2007-09-20 12:25:00,57.73,57.73,57.67,57.67,53900.0,54.7685,54.7685,54.7116,54.7116,53900.0
2007-09-20 12:30:00,57.68,57.7,57.55,57.6,25900.0,54.7211,54.7401,54.5978,54.6452,25900.0
2007-09-20 12:35:00,57.6,57.65,57.6,57.61,9500.0,54.6452,54.6926,54.6452,54.6547,9500.0
2007-09-20 12:40:00,57.63,57.64,57.6,57.62,4800.0,54.6737,54.6831,54.6452,54.6642,4800.0
2007-09-20 12:45:00,57.61,57.68,57.6,57.6,68000.0,54.6547,54.7211,54.6452,54.6452,68000.0
2007-09-20 12:50:00,57.61,57.73,57.6,57.67,60500.0,54.6547,54.7685,54.6452,54.7116,60500.0
2007-09-20 12:55:00,57.67,57.75,57.64,57.75,17400.0,54.7116,54.7875,54.6831,54.7875,17400.0
2007-09-20 13:00:00,57.73,57.79,57.65,57.79,14900.0,54.7685,54.8255,54.6926,54.8255,14900.0
2007-09-20 13:05:00,57.77,57.79,57.76,57.78,5400.0,54.8065,54.8255,54.797,54.816,5400.0
2007-09-20 13:10:00,57.78,57.82,57.77,57.81,12500.0,54.816,54.8539,54.8065,54.8444,12500.0
2007-09-20 13:15:00,57.81,57.82,57.77,57.78,14600.0,54.8444,54.8539,54.8065,54.816,14600.0
2007-09-20 13:20:00,57.79,57.8,57.7,57.7,7800.0,54.8255,54.8349,54.7401,54.7401,7800.0
2007-09-20 13:25:00,57.73,57.74,57.65,57.65,9900.0,54.7685,54.778,54.6926,54.6926,9900.0
2007-09-20 13:30:00,57.66,57.73,57.65,57.68,12800.0,54.7021,54.7685,54.6926,54.7211,12800.0
2007-09-20 13:35:00,57.64,57.68,57.59,57.65,21400.0,54.6831,54.7211,54.6357,54.6926,21400.0
2007-09-20 13:40:00,57.68,57.68,57.63,57.66,10500.0,54.7211,54.7211,54.6737,54.7021,10500.0
2007-09-20 13:45:00,57.67,57.72,57.65,57.7,11200.0,54.7116,54.759,54.6926,54.7401,11200.0
2007-09-20 13:50:00,57.7,57.73,57.69,57.71,9200.0,54.7401,54.7685,54.7306,54.7496,9200.0
2007-09-20 13:55:00,57.71,57.76,57.69,57.76,21800.0,54.7496,54.797,54.7306,54.797,21800.0
2007-09-20 14:00:00,57.76,57.77,57.72,57.72,3800.0,54.797,54.8065,54.759,54.759,3800.0
2007-09-20 14:05:00,57.74,57.79,57.69,57.7,9400.0,54.778,54.8255,54.7306,54.7401,9400.0
2007-09-20 14:10:00,57.71,57.76,57.69,57.73,9600.0,54.7496,54.797,54.7306,54.7685,9600.0
2007-09-20 14:15:00,57.73,57.76,57.7,57.74,6000.0,54.7685,54.797,54.7401,54.778,6000.0
2007-09-20 14:20:00,57.71,57.74,57.69,57.73,10200.0,54.7496,54.778,54.7306,54.7685,10200.0
2007-09-20 14:25:00,57.72,57.74,57.7,57.7,19500.0,54.759,54.778,54.7401,54.7401,19500.0
2007-09-20 14:30:00,57.7,57.73,57.69,57.69,38000.0,54.7401,54.7685,54.7306,54.7306,38000.0
2007-09-20 14:35:00,57.69,57.74,57.66,57.74,34800.0,54.7306,54.778,54.7021,54.778,34800.0
2007-09-20 14:40:00,57.73,57.78,57.72,57.73,18200.0,54.7685,54.816,54.759,54.7685,18200.0
2007-09-20 14:45:00,57.72,57.73,57.64,57.67,19600.0,54.759,54.7685,54.6831,54.7116,19600.0
2007-09-20 14:50:00,57.67,57.71,57.65,57.69,10600.0,54.7116,54.7496,54.6926,54.7306,10600.0
2007-09-20 14:55:00,57.71,57.75,57.69,57.71,14800.0,54.7496,54.7875,54.7306,54.7496,14800.0
2007-09-20 15:00:00,57.72,57.73,57.65,57.67,26800.0,54.759,54.7685,54.6926,54.7116,26800.0
2007-09-20 15:05:00,57.67,57.68,57.58,57.63,23800.0,54.7116,54.7211,54.6262,54.6737,23800.0
2007-09-20 15:10:00,57.64,57.69,57.6,57.67,39600.0,54.6831,54.7306,54.6452,54.7116,39600.0
2007-09-20 15:15:00,57.67,57.74,57.66,57.67,17800.0,54.7116,54.778,54.7021,54.7116,17800.0
2007-09-20 15:20:00,57.68,57.69,57.59,57.61,17900.0,54.7211,54.7306,54.6357,54.6547,17900.0
2007-09-20 15:25:00,57.61,57.65,57.59,57.61,32500.0,54.6547,54.6926,54.6357,54.6547,32500.0
2007-09-20 15:30:00,57.61,57.61,57.5,57.53,20100.0,54.6547,54.6547,54.5503,54.5788,20100.0
2007-09-20 15:35:00,57.53,57.55,57.47,57.55,31600.0,54.5788,54.5978,54.5219,54.5978,31600.0
2007-09-20 15:40:00,57.55,57.61,57.54,57.57,27900.0,54.5978,54.6547,54.5883,54.6167,27900.0
2007-09-20 15:45:00,57.57,57.61,57.53,57.6,39200.0,54.6167,54.6547,54.5788,54.6452,39200.0
2007-09-20 15:50:00,57.6,57.63,57.57,57.57,39600.0,54.6452,54.6737,54.6167,54.6167,39600.0
2007-09-20 15:55:00,57.6,57.62,57.49,57.5,45700.0,54.6452,54.6642,54.5408,54.5503,45700.0
2007-09-21 09:30:00,58.31,58.31,57.45,58.16,635000.0,55.3188,55.3188,54.5029,55.1765,635000.0
2007-09-21 09:35:00,58.16,58.36,58.12,58.18,29400.0,55.1765,55.3662,55.1385,55.1954,29400.0
2007-09-21 09:40:00,58.17,58.25,58.05,58.13,41100.0,55.186,55.2619,55.0721,55.148,41100.0
2007-09-21 09:45:00,58.12,58.28,58.09,58.09,28700.0,55.1385,55.2903,55.1101,55.1101,28700.0
2007-09-21 09:50:00,58.1,58.1,58.01,58.08,24900.0,55.1195,55.1195,55.0342,55.1006,24900.0
2007-09-21 09:55:00,58.09,58.18,58.04,58.14,21400.0,55.1101,55.1954,55.0626,55.1575,21400.0
2007-09-21 10:00:00,58.14,58.26,58.14,58.18,51500.0,55.1575,55.2713,55.1575,55.1954,51500.0
2007-09-21 10:05:00,58.18,58.21,58.07,58.09,27600.0,55.1954,55.2239,55.0911,55.1101,27600.0
2007-09-21 10:10:00,58.09,58.09,57.87,57.87,18700.0,55.1101,55.1101,54.9013,54.9013,18700.0
2007-09-21 10:15:00,57.88,57.88,57.65,57.71,33700.0,54.9108,54.9108,54.6926,54.7496,33700.0
2007-09-21 10:20:00,57.73,57.84,57.71,57.79,40700.0,54.7685,54.8729,54.7496,54.8255,40700.0
2007-09-21 10:25:00,57.81,57.84,57.78,57.8,57200.0,54.8444,54.8729,54.816,54.8349,57200.0
2007-09-21 10:30:00,57.8,57.82,57.73,57.79,135700.0,54.8349,54.8539,54.7685,54.8255,135700.0
2007-09-21 10:35:00,57.79,57.85,57.64,57.83,79800.0,54.8255,54.8824,54.6831,54.8634,79800.0
2007-09-21 10:40:00,57.86,57.86,57.74,57.77,262800.0,54.8919,54.8919,54.778,54.8065,262800.0
2007-09-21 10:45:00,57.77,57.77,57.65,57.68,15800.0,54.8065,54.8065,54.6926,54.7211,15800.0
2007-09-21 10:50:00,57.68,57.68,57.6,57.63,13900.0,54.7211,54.7211,54.6452,54.6737,13900.0
2007-09-21 10:55:00,57.63,57.66,57.52,57.64,29900.0,54.6737,54.7021,54.5693,54.6831,29900.0
2007-09-21 11:00:00,57.68,57.71,57.62,57.65,25200.0,54.7211,54.7496,54.6642,54.6926,25200.0
2007-09-21 11:05:00,57.65,57.66,57.6,57.62,23400.0,54.6926,54.7021,54.6452,54.6642,23400.0
2007-09-21 11:10:00,57.6,57.73,57.6,57.69,23400.0,54.6452,54.7685,54.6452,54.7306,23400.0
2007-09-21 11:15:00,57.69,57.71,57.66,57.69,16000.0,54.7306,54.7496,54.7021,54.7306,16000.0
2007-09-21 11:20:00,57.67,57.77,57.63,57.75,18800.0,54.7116,54.8065,54.6737,54.7875,18800.0
2007-09-21 11:25:00,57.75,57.81,57.73,57.75,234500.0,54.7875,54.8444,54.7685,54.7875,234500.0
2007-09-21 11:30:00,57.74,57.76,57.64,57.75,43200.0,54.778,54.797,54.6831,54.7875,43200.0
2007-09-21 11:35:00,57.75,57.75,57.66,57.67,20300.0,54.7875,54.7875,54.7021,54.7116,20300.0
2007-09-21 11:40:00,57.66,57.69,57.52,57.65,44200.0,54.7021,54.7306,54.5693,54.6926,44200.0
2007-09-21 11:45:00,57.64,57.68,57.59,57.61,22900.0,54.6831,54.7211,54.6357,54.6547,22900.0
2007-09-21 11:50:00,57.61,57.71,57.61,57.71,9800.0,54.6547,54.7496,54.6547,54.7496,9800.0
2007-09-21 11:55:00,57.71,57.74,57.69,57.74,7300.0,54.7496,54.778,54.7306,54.778,7300.0
2007-09-21 12:00:00,57.72,57.79,57.72,57.78,9000.0,54.759,54.8255,54.759,54.816,9000.0
2007-09-21 12:05:00,57.77,57.78,57.63,57.67,18100.0,54.8065,54.816,54.6737,54.7116,18100.0
2007-09-21 12:10:00,57.66,57.71,57.63,57.68,12000.0,54.7021,54.7496,54.6737,54.7211,12000.0
2007-09-21 12:15:00,57.67,57.7,57.59,57.63,640100.0,54.7116,54.7401,54.6357,54.6737,640100.0
2007-09-21 12:20:00,57.64,57.69,57.64,57.66,8900.0,54.6831,54.7306,54.6831,54.7021,8900.0
2007-09-21 12:25:00,57.66,57.69,57.65,57.68,9800.0,54.7021,54.7306,54.6926,54.7211,9800.0
2007-09-21 12:30:00,57.68,57.8,57.68,57.68,29500.0,54.7211,54.8349,54.7211,54.7211,29500.0
2007-09-21 12:35:00,57.69,57.75,57.69,57.7,13300.0,54.7306,54.7875,54.7306,54.7401,13300.0
2007-09-21 12:40:00,57.66,57.7,57.65,57.65,13000.0,54.7021,54.7401,54.6926,54.6926,13000.0
2007-09-21 12:45:00,57.66,57.7,57.63,57.67,9800.0,54.7021,54.7401,54.6737,54.7116,9800.0
2007-09-21 12:50:00,57.67,57.67,57.55,57.59,18300.0,54.7116,54.7116,54.5978,54.6357,18300.0
2007-09-21 12:55:00,57.58,57.67,57.58,57.66,8500.0,54.6262,54.7116,54.6262,54.7021,8500.0
2007-09-21 13:00:00,57.67,57.75,57.64,57.64,14200.0,54.7116,54.7875,54.6831,54.6831,14200.0
2007-09-21 13:05:00,57.66,57.7,57.63,57.64,16300.0,54.7021,54.7401,54.6737,54.6831,16300.0
2007-09-21 13:10:00,57.65,57.71,57.64,57.7,15200.0,54.6926,54.7496,54.6831,54.7401,15200.0
2007-09-21 13:15:00,57.69,57.78,57.69,57.76,14700.0,54.7306,54.816,54.7306,54.797,14700.0
2007-09-21 13:20:00,57.77,57.83,57.71,57.76,22100.0,54.8065,54.8634,54.7496,54.797,22100.0
2007-09-21 13:25:00,57.76,57.76,57.71,57.74,14400.0,54.797,54.797,54.7496,54.778,14400.0
2007-09-21 13:30:00,57.75,57.77,57.71,57.72,22800.0,54.7875,54.8065,54.7496,54.759,22800.0
2007-09-21 13:35:00,57.75,57.78,57.71,57.73,31700.0,54.7875,54.816,54.7496,54.7685,31700.0
2007-09-21 13:40:00,57.73,57.76,57.71,57.72,12400.0,54.7685,54.797,54.7496,54.759,12400.0
2007-09-21 13:45:00,57.72,57.75,57.7,57.74,18200.0,54.759,54.7875,54.7401,54.778,18200.0
2007-09-21 13:50:00,57.74,57.77,57.71,57.74,28100.0,54.778,54.8065,54.7496,54.778,28100.0
2007-09-21 13:55:00,57.74,57.75,57.47,57.7,31600.0,54.778,54.7875,54.5219,54.7401,31600.0
2007-09-21 14:00:00,57.7,57.75,57.69,57.73,11200.0,54.7401,54.7875,54.7306,54.7685,11200.0
2007-09-21 14:05:00,57.73,57.78,57.73,57.78,9000.0,54.7685,54.816,54.7685,54.816,9000.0
2007-09-21 14:10:00,57.77,57.77,57.68,57.7,18200.0,54.8065,54.8065,54.7211,54.7401,18200.0
2007-09-21 14:15:00,57.7,57.74,57.69,57.74,12500.0,54.7401,54.778,54.7306,54.778,12500.0
2007-09-21 14:20:00,57.74,57.77,57.7,57.72,17000.0,54.778,54.8065,54.7401,54.759,17000.0
2007-09-21 14:25:00,57.74,57.76,57.69,57.71,13000.0,54.778,54.797,54.7306,54.7496,13000.0
2007-09-21 14:30:00,57.73,57.76,57.66,57.66,25000.0,54.7685,54.797,54.7021,54.7021,25000.0
2007-09-21 14:35:00,57.66,57.66,57.61,57.62,15700.0,54.7021,54.7021,54.6547,54.6642,15700.0
2007-09-21 14:40:00,57.62,57.62,57.47,57.5,34400.0,54.6642,54.6642,54.5219,54.5503,34400.0
2007-09-21 14:45:00,57.51,57.54,57.47,57.5,50000.0,54.5598,54.5883,54.5219,54.5503,50000.0
2007-09-21 14:50:00,57.5,57.61,57.49,57.6,17200.0,54.5503,54.6547,54.5408,54.6452,17200.0
2007-09-21 14:55:00,57.6,57.6,57.54,57.57,15500.0,54.6452,54.6452,54.5883,54.6167,15500.0
2007-09-21 15:00:00,57.55,57.6,57.47,57.57,35300.0,54.5978,54.6452,54.5219,54.6167,35300.0
2007-09-21 15:05:00,57.54,57.56,57.49,57.52,42700.0,54.5883,54.6072,54.5408,54.5693,42700.0
2007-09-21 15:10:00,57.49,57.54,57.49,57.51,37000.0,54.5408,54.5883,54.5408,54.5598,37000.0
2007-09-21 15:15:00,57.5,57.54,57.47,57.5,30600.0,54.5503,54.5883,54.5219,54.5503,30600.0
2007-09-21 15:20:00,57.51,57.54,57.47,57.5,31800.0,54.5598,54.5883,54.5219,54.5503,31800.0
2007-09-21 15:25:00,57.5,57.52,57.45,57.5,20900.0,54.5503,54.5693,54.5029,54.5503,20900.0
2007-09-21 15:30:00,57.5,57.52,57.48,57.49,43600.0,54.5503,54.5693,54.5314,54.5408,43600.0
2007-09-21 15:35:00,57.49,57.53,57.47,57.49,57900.0,54.5408,54.5788,54.5219,54.5408,57900.0
2007-09-21 15:40:00,57.5,57.52,57.42,57.5,58600.0,54.5503,54.5693,54.4744,54.5503,58600.0
2007-09-21 15:45:00,57.51,57.54,57.45,57.51,58200.0,54.5598,54.5883,54.5029,54.5598,58200.0
2007-09-21 15:50:00,57.51,57.53,57.44,57.5,63700.0,54.5598,54.5788,54.4934,54.5503,63700.0
2007-09-21 15:55:00,57.5,57.53,57.43,57.43,66400.0,54.5503,54.5788,54.4839,54.4839,66400.0
2007-09-24 09:30:00,57.13,57.24,55.81,56.22,140200.0,54.1993,54.3037,52.947,53.336,140200.0
2007-09-24 09:35:00,56.22,56.76,56.19,56.75,53100.0,53.336,53.8483,53.3075,53.8388,53100.0
2007-09-24 09:40:00,56.77,57.26,56.77,57.18,26900.0,53.8578,54.3226,53.8578,54.2467,26900.0
2007-09-24 09:45:00,57.16,57.22,57.0,57.04,151000.0,54.2278,54.2847,54.076,54.1139,151000.0
2007-09-24 09:50:00,57.04,57.13,56.99,57.05,17900.0,54.1139,54.1993,54.0665,54.1234,17900.0
2007-09-24 09:55:00,57.02,57.09,56.85,56.94,21300.0,54.095,54.1614,53.9337,54.0191,21300.0
2007-09-24 10:00:00,56.95,57.0,56.89,57.0,20700.0,54.0285,54.076,53.9716,54.076,20700.0
2007-09-24 10:05:00,57.0,57.02,56.97,57.0,22200.0,54.076,54.095,54.0475,54.076,22200.0
2007-09-24 10:10:00,57.0,57.05,56.99,56.99,19900.0,54.076,54.1234,54.0665,54.0665,19900.0
2007-09-24 10:15:00,57.0,57.09,56.99,57.05,23800.0,54.076,54.1614,54.0665,54.1234,23800.0
2007-09-24 10:20:00,57.05,57.13,57.02,57.13,24100.0,54.1234,54.1993,54.095,54.1993,24100.0
2007-09-24 10:25:00,57.14,57.23,57.09,57.15,46700.0,54.2088,54.2942,54.1614,54.2183,46700.0
2007-09-24 10:30:00,57.12,57.17,56.94,57.11,36900.0,54.1898,54.2373,54.0191,54.1803,36900.0
2007-09-24 10:35:00,57.11,57.28,57.11,57.27,17300.0,54.1803,54.3416,54.1803,54.3321,17300.0
2007-09-24 10:40:00,57.29,57.38,57.23,57.34,18300.0,54.3511,54.4365,54.2942,54.3985,18300.0
2007-09-24 10:45:00,57.33,57.39,57.28,57.31,16000.0,54.389,54.446,54.3416,54.3701,16000.0
2007-09-24 10:50:00,57.32,57.36,57.16,57.24,21700.0,54.3796,54.4175,54.2278,54.3037,21700.0
2007-09-24 10:55:00,57.24,57.35,57.23,57.28,24800.0,54.3037,54.408,54.2942,54.3416,24800.0
2007-09-24 11:00:00,57.27,57.3,57.27,57.28,4800.0,54.3321,54.3606,54.3321,54.3416,4800.0
2007-09-24 11:05:00,57.29,57.37,57.26,57.32,19600.0,54.3511,54.427,54.3226,54.3796,19600.0
2007-09-24 11:10:00,57.3,57.46,57.29,57.42,27600.0,54.3606,54.5124,54.3511,54.4744,27600.0
2007-09-24 11:15:00,57.42,57.5,57.38,57.5,12300.0,54.4744,54.5503,54.4365,54.5503,12300.0
2007-09-24 11:20:00,57.5,57.59,57.48,57.51,10200.0,54.5503,54.6357,54.5314,54.5598,10200.0
2007-09-24 11:25:00,57.51,57.56,57.38,57.53,17600.0,54.5598,54.6072,54.4365,54.5788,17600.0
2007-09-24 11:30:00,57.54,57.55,57.4,57.42,17000.0,54.5883,54.5978,54.4555,54.4744,17000.0
2007-09-24 11:35:00,57.41,57.43,57.27,57.36,39300.0,54.4649,54.4839,54.3321,54.4175,39300.0
2007-09-24 11:40:00,57.36,57.39,57.24,57.26,17900.0,54.4175,54.446,54.3037,54.3226,17900.0
2007-09-24 11:45:00,57.28,57.28,57.06,57.11,43300.0,54.3416,54.3416,54.1329,54.1803,43300.0
2007-09-24 11:50:00,57.12,57.12,57.0,57.05,29100.0,54.1898,54.1898,54.076,54.1234,29100.0
2007-09-24 11:55:00,57.04,57.09,56.99,57.01,23700.0,54.1139,54.1614,54.0665,54.0855,23700.0
2007-09-24 12:00:00,57.01,57.04,56.99,57.0,29300.0,54.0855,54.1139,54.0665,54.076,29300.0
2007-09-24 12:05:00,57.0,57.03,56.99,57.01,32700.0,54.076,54.1044,54.0665,54.0855,32700.0
2007-09-24 12:10:00,57.01,57.03,56.99,56.99,94300.0,54.0855,54.1044,54.0665,54.0665,94300.0
2007-09-24 12:15:00,57.0,57.03,56.92,56.95,15900.0,54.076,54.1044,54.0001,54.0285,15900.0
2007-09-24 12:20:00,56.97,57.04,56.96,57.0,28600.0,54.0475,54.1139,54.038,54.076,28600.0
2007-09-24 12:25:00,57.01,57.04,56.99,57.04,17700.0,54.0855,54.1139,54.0665,54.1139,17700.0
2007-09-24 12:30:00,57.04,57.04,56.98,57.02,21900.0,54.1139,54.1139,54.057,54.095,21900.0
2007-09-24 12:35:00,57.01,57.07,57.0,57.03,14800.0,54.0855,54.1424,54.076,54.1044,14800.0
2007-09-24 12:40:00,57.02,57.07,57.01,57.03,14400.0,54.095,54.1424,54.0855,54.1044,14400.0
2007-09-24 12:45:00,57.03,57.09,57.0,57.0,20000.0,54.1044,54.1614,54.076,54.076,20000.0
2007-09-24 12:50:00,57.0,57.03,56.99,57.03,18900.0,54.076,54.1044,54.0665,54.1044,18900.0
2007-09-24 12:55:00,57.04,57.04,57.0,57.03,14000.0,54.1139,54.1139,54.076,54.1044,14000.0
2007-09-24 13:00:00,57.02,57.07,57.01,57.04,10300.0,54.095,54.1424,54.0855,54.1139,10300.0
2007-09-24 13:05:00,57.05,57.06,57.01,57.03,18700.0,54.1234,54.1329,54.0855,54.1044,18700.0
2007-09-24 13:10:00,57.04,57.05,57.0,57.01,16800.0,54.1139,54.1234,54.076,54.0855,16800.0
2007-09-24 13:15:00,57.0,57.05,56.99,57.02,42600.0,54.076,54.1234,54.0665,54.095,42600.0
2007-09-24 13:20:00,57.02,57.04,56.95,57.02,48700.0,54.095,54.1139,54.0285,54.095,48700.0
2007-09-24 13:25:00,57.0,57.03,56.98,57.01,52200.0,54.076,54.1044,54.057,54.0855,52200.0
2007-09-24 13:30:00,57.01,57.02,56.94,56.98,39100.0,54.0855,54.095,54.0191,54.057,39100.0
2007-09-24 13:35:00,56.97,56.99,56.91,56.97,13600.0,54.0475,54.0665,53.9906,54.0475,13600.0
2007-09-24 13:40:00,56.99,57.01,56.96,56.98,18000.0,54.0665,54.0855,54.038,54.057,18000.0
2007-09-24 13:45:00,56.98,57.0,56.94,56.96,16700.0,54.057,54.076,54.0191,54.038,16700.0
2007-09-24 13:50:00,56.95,56.99,56.95,56.98,31600.0,54.0285,54.0665,54.0285,54.057,31600.0
2007-09-24 13:55:00,56.97,57.01,56.96,56.99,51500.0,54.0475,54.0855,54.038,54.0665,51500.0
2007-09-24 14:00:00,57.0,57.03,56.99,56.99,27500.0,54.076,54.1044,54.0665,54.0665,27500.0
2007-09-24 14:05:00,56.99,57.0,56.98,56.99,60900.0,54.0665,54.076,54.057,54.0665,60900.0
2007-09-24 14:10:00,57.0,57.02,56.99,57.0,33700.0,54.076,54.095,54.0665,54.076,33700.0
2007-09-24 14:15:00,57.0,57.04,56.99,56.99,22700.0,54.076,54.1139,54.0665,54.0665,22700.0
2007-09-24 14:20:00,57.0,57.01,56.99,56.99,27500.0,54.076,54.0855,54.0665,54.0665,27500.0
2007-09-24 14:25:00,57.0,57.04,56.99,56.99,39800.0,54.076,54.1139,54.0665,54.0665,39800.0
2007-09-24 14:30:00,56.99,57.01,56.99,57.0,23000.0,54.0665,54.0855,54.0665,54.076,23000.0
2007-09-24 14:35:00,57.0,57.03,56.99,56.99,45100.0,54.076,54.1044,54.0665,54.0665,45100.0
2007-09-24 14:40:00,56.99,57.02,56.99,57.0,44300.0,54.0665,54.095,54.0665,54.076,44300.0
2007-09-24 14:45:00,57.0,57.0,56.84,56.89,35200.0,54.076,54.076,53.9242,53.9716,35200.0
2007-09-24 14:50:00,56.9,56.98,56.88,56.94,15000.0,53.9811,54.057,53.9621,54.0191,15000.0
2007-09-24 14:55:00,56.94,56.99,56.93,56.96,16100.0,54.0191,54.0665,54.0096,54.038,16100.0
2007-09-24 15:00:00,56.96,57.03,56.95,56.98,44600.0,54.038,54.1044,54.0285,54.057,44600.0
2007-09-24 15:05:00,56.97,57.01,56.95,56.96,64000.0,54.0475,54.0855,54.0285,54.038,64000.0
2007-09-24 15:10:00,56.97,57.01,56.95,56.99,67000.0,54.0475,54.0855,54.0285,54.0665,67000.0
2007-09-24 15:15:00,56.99,57.0,56.95,56.96,58700.0,54.0665,54.076,54.0285,54.038,58700.0
2007-09-24 15:20:00,56.95,57.0,56.95,56.98,53100.0,54.0285,54.076,54.0285,54.057,53100.0
2007-09-24 15:25:00,56.98,56.99,56.84,56.95,83100.0,54.057,54.0665,53.9242,54.0285,83100.0
2007-09-24 15:30:00,56.97,56.97,56.88,56.88,34200.0,54.0475,54.0475,53.9621,53.9621,34200.0
2007-09-24 15:35:00,56.88,56.98,56.87,56.97,25400.0,53.9621,54.057,53.9526,54.0475,25400.0
2007-09-24 15:40:00,56.96,56.96,56.92,56.92,58900.0,54.038,54.038,54.0001,54.0001,58900.0
2007-09-24 15:45:00,56.94,56.99,56.92,56.97,31900.0,54.0191,54.0665,54.0001,54.0475,31900.0
2007-09-24 15:50:00,56.96,57.0,56.83,56.87,50000.0,54.038,54.076,53.9147,53.9526,50000.0
2007-09-24 15:55:00,56.87,56.99,56.81,56.99,87000.0,53.9526,54.0665,53.8957,54.0665,87000.0
2007-09-25 09:30:00,56.5,57.2,56.5,57.19,46400.0,53.6016,54.2657,53.6016,54.2562,46400.0
2007-09-25 09:35:00,57.19,57.4,56.96,57.27,21700.0,54.2562,54.4555,54.038,54.3321,21700.0
2007-09-25 09:40:00,57.26,57.29,56.98,56.99,26400.0,54.3226,54.3511,54.057,54.0665,26400.0
2007-09-25 09:45:00,57.01,57.02,56.97,57.02,33400.0,54.0855,54.095,54.0475,54.095,33400.0
2007-09-25 09:50:00,57.01,57.09,56.97,57.04,351000.0,54.0855,54.1614,54.0475,54.1139,351000.0
2007-09-25 09:55:00,57.08,57.2,57.05,57.19,11200.0,54.1519,54.2657,54.1234,54.2562,11200.0
2007-09-25 10:00:00,57.19,57.22,57.02,57.22,29200.0,54.2562,54.2847,54.095,54.2847,29200.0
2007-09-25 10:05:00,57.22,57.36,57.19,57.3,35900.0,54.2847,54.4175,54.2562,54.3606,35900.0
2007-09-25 10:10:00,57.3,57.95,57.29,57.37,30100.0,54.3606,54.9772,54.3511,54.427,30100.0
2007-09-25 10:15:00,57.38,57.47,57.34,57.42,43100.0,54.4365,54.5219,54.3985,54.4744,43100.0
2007-09-25 10:20:00,57.42,57.43,57.31,57.35,9800.0,54.4744,54.4839,54.3701,54.408,9800.0
2007-09-25 10:25:00,57.34,57.43,57.32,57.4,22900.0,54.3985,54.4839,54.3796,54.4555,22900.0
2007-09-25 10:30:00,57.4,57.41,57.36,57.36,8700.0,54.4555,54.4649,54.4175,54.4175,8700.0
2007-09-25 10:35:00,57.36,57.58,57.36,57.56,10500.0,54.4175,54.6262,54.4175,54.6072,10500.0
2007-09-25 10:40:00,57.56,57.6,57.5,57.54,34800.0,54.6072,54.6452,54.5503,54.5883,34800.0
2007-09-25 10:45:00,57.54,57.55,57.51,57.52,5900.0,54.5883,54.5978,54.5598,54.5693,5900.0
2007-09-25 10:50:00,57.51,57.52,57.48,57.5,12500.0,54.5598,54.5693,54.5314,54.5503,12500.0
2007-09-25 10:55:00,57.5,57.5,57.44,57.45,9100.0,54.5503,54.5503,54.4934,54.5029,9100.0
2007-09-25 11:00:00,57.45,57.47,57.44,57.45,8100.0,54.5029,54.5219,54.4934,54.5029,8100.0
2007-09-25 11:05:00,57.45,57.49,57.4,57.42,18900.0,54.5029,54.5408,54.4555,54.4744,18900.0
2007-09-25 11:10:00,57.42,57.47,57.42,57.43,15900.0,54.4744,54.5219,54.4744,54.4839,15900.0
2007-09-25 11:15:00,57.42,57.47,57.38,57.39,26200.0,54.4744,54.5219,54.4365,54.446,26200.0
2007-09-25 11:20:00,57.39,57.4,57.34,57.34,8400.0,54.446,54.4555,54.3985,54.3985,8400.0
2007-09-25 11:25:00,57.33,57.44,57.33,57.44,8100.0,54.389,54.4934,54.389,54.4934,8100.0
2007-09-25 11:30:00,57.44,57.44,57.35,57.37,14900.0,54.4934,54.4934,54.408,54.427,14900.0
2007-09-25 11:35:00,57.37,57.38,57.27,57.29,17200.0,54.427,54.4365,54.3321,54.3511,17200.0
2007-09-25 11:40:00,57.29,57.31,57.27,57.27,271000.0,54.3511,54.3701,54.3321,54.3321,271000.0
2007-09-25 11:45:00,57.28,57.32,57.27,57.3,14300.0,54.3416,54.3796,54.3321,54.3606,14300.0
2007-09-25 11:50:00,57.31,57.31,57.22,57.23,22600.0,54.3701,54.3701,54.2847,54.2942,22600.0
2007-09-25 11:55:00,57.22,57.32,57.17,57.31,21100.0,54.2847,54.3796,54.2373,54.3701,21100.0
2007-09-25 12:00:00,57.3,57.3,57.22,57.3,198900.0,54.3606,54.3606,54.2847,54.3606,198900.0
2007-09-25 12:05:00,57.3,57.39,57.27,57.27,39800.0,54.3606,54.446,54.3321,54.3321,39800.0
2007-09-25 12:10:00,57.27,57.3,57.26,57.29,30000.0,54.3321,54.3606,54.3226,54.3511,30000.0
2007-09-25 12:15:00,57.29,57.32,57.25,57.26,28300.0,54.3511,54.3796,54.3132,54.3226,28300.0
2007-09-25 12:20:00,57.28,57.29,57.2,57.24,9900.0,54.3416,54.3511,54.2657,54.3037,9900.0
2007-09-25 12:25:00,57.24,57.32,57.24,57.31,15200.0,54.3037,54.3796,54.3037,54.3701,15200.0
2007-09-25 12:30:00,57.33,57.33,57.24,57.28,19800.0,54.389,54.389,54.3037,54.3416,19800.0
2007-09-25 12:35:00,57.3,57.33,57.25,57.26,25800.0,54.3606,54.389,54.3132,54.3226,25800.0
2007-09-25 12:40:00,57.26,57.29,57.26,57.28,3800.0,54.3226,54.3511,54.3226,54.3416,3800.0
2007-09-25 12:45:00,57.29,57.37,57.24,57.25,21100.0,54.3511,54.427,54.3037,54.3132,21100.0
2007-09-25 12:50:00,57.26,57.33,57.24,57.27,7700.0,54.3226,54.389,54.3037,54.3321,7700.0
2007-09-25 12:55:00,57.28,57.31,57.25,57.3,9100.0,54.3416,54.3701,54.3132,54.3606,9100.0
2007-09-25 13:00:00,57.29,57.31,57.26,57.29,17600.0,54.3511,54.3701,54.3226,54.3511,17600.0
2007-09-25 13:05:00,57.3,57.38,57.29,57.31,214200.0,54.3606,54.4365,54.3511,54.3701,214200.0
2007-09-25 13:10:00,57.3,57.37,57.3,57.37,6900.0,54.3606,54.427,54.3606,54.427,6900.0
2007-09-25 13:15:00,57.39,57.42,57.28,57.38,20700.0,54.446,54.4744,54.3416,54.4365,20700.0
2007-09-25 13:20:00,57.35,57.38,57.3,57.3,11900.0,54.408,54.4365,54.3606,54.3606,11900.0
2007-09-25 13:25:00,57.32,57.37,57.32,57.37,7200.0,54.3796,54.427,54.3796,54.427,7200.0
2007-09-25 13:30:00,57.37,57.37,57.32,57.33,5700.0,54.427,54.427,54.3796,54.389,5700.0
2007-09-25 13:35:00,57.34,57.35,57.29,57.31,9500.0,54.3985,54.408,54.3511,54.3701,9500.0
2007-09-25 13:40:00,57.29,57.3,57.26,57.28,22300.0,54.3511,54.3606,54.3226,54.3416,22300.0
2007-09-25 13:45:00,57.28,57.34,57.25,57.34,11300.0,54.3416,54.3985,54.3132,54.3985,11300.0
2007-09-25 13:50:00,57.32,57.35,57.28,57.31,12300.0,54.3796,54.408,54.3416,54.3701,12300.0
2007-09-25 13:55:00,57.32,57.33,57.3,57.33,10300.0,54.3796,54.389,54.3606,54.389,10300.0
2007-09-25 14:00:00,57.32,57.33,57.3,57.33,10700.0,54.3796,54.389,54.3606,54.389,10700.0
2007-09-25 14:05:00,57.34,57.38,57.31,57.31,10900.0,54.3985,54.4365,54.3701,54.3701,10900.0
2007-09-25 14:10:00,57.32,57.36,57.31,57.34,7400.0,54.3796,54.4175,54.3701,54.3985,7400.0
2007-09-25 14:15:00,57.35,57.35,57.31,57.32,7900.0,54.408,54.408,54.3701,54.3796,7900.0
2007-09-25 14:20:00,57.35,57.39,57.27,57.35,17600.0,54.408,54.446,54.3321,54.408,17600.0
2007-09-25 14:25:00,57.36,57.39,57.25,57.35,42200.0,54.4175,54.446,54.3132,54.408,42200.0
2007-09-25 14:30:00,57.34,57.36,57.32,57.34,15500.0,54.3985,54.4175,54.3796,54.3985,15500.0
2007-09-25 14:35:00,57.32,57.34,57.3,57.31,11200.0,54.3796,54.3985,54.3606,54.3701,11200.0
2007-09-25 14:40:00,57.31,57.33,57.29,57.3,28000.0,54.3701,54.389,54.3511,54.3606,28000.0
2007-09-25 14:45:00,57.3,57.38,57.28,57.35,50800.0,54.3606,54.4365,54.3416,54.408,50800.0
2007-09-25 14:50:00,57.35,57.35,57.27,57.28,15600.0,54.408,54.408,54.3321,54.3416,15600.0
2007-09-25 14:55:00,57.28,57.35,57.27,57.33,15600.0,54.3416,54.408,54.3321,54.389,15600.0
2007-09-25 15:00:00,57.34,57.38,57.3,57.3,18100.0,54.3985,54.4365,54.3606,54.3606,18100.0
2007-09-25 15:05:00,57.32,57.34,57.28,57.31,20200.0,54.3796,54.3985,54.3416,54.3701,20200.0
2007-09-25 15:10:00,57.29,57.3,57.26,57.26,18600.0,54.3511,54.3606,54.3226,54.3226,18600.0
2007-09-25 15:15:00,57.28,57.28,57.21,57.21,53800.0,54.3416,54.3416,54.2752,54.2752,53800.0
2007-09-25 15:20:00,57.23,57.27,57.18,57.25,41600.0,54.2942,54.3321,54.2467,54.3132,41600.0
2007-09-25 15:25:00,57.25,57.26,57.18,57.22,45300.0,54.3132,54.3226,54.2467,54.2847,45300.0
2007-09-25 15:30:00,57.22,57.23,57.08,57.11,48700.0,54.2847,54.2942,54.1519,54.1803,48700.0
2007-09-25 15:35:00,57.11,57.21,57.08,57.15,166000.0,54.1803,54.2752,54.1519,54.2183,166000.0
2007-09-25 15:40:00,57.16,57.22,57.11,57.12,100000.0,54.2278,54.2847,54.1803,54.1898,100000.0
2007-09-25 15:45:00,57.12,57.16,57.03,57.04,73400.0,54.1898,54.2278,54.1044,54.1139,73400.0
2007-09-25 15:50:00,57.04,57.19,57.01,57.18,34500.0,54.1139,54.2562,54.0855,54.2467,34500.0
2007-09-25 15:55:00,57.18,57.21,57.17,57.2,73300.0,54.2467,54.2752,54.2373,54.2657,73300.0
2007-09-26 09:30:00,58.0,58.15,57.88,58.08,78000.0,55.0247,55.167,54.9108,55.1006,78000.0
2007-09-26 09:35:00,58.08,58.38,58.06,58.36,49200.0,55.1006,55.3852,55.0816,55.3662,49200.0
2007-09-26 09:40:00,58.36,58.45,58.26,58.36,47500.0,55.3662,55.4516,55.2713,55.3662,47500.0
2007-09-26 09:45:00,58.37,58.4,58.23,58.24,37800.0,55.3757,55.4042,55.2429,55.2524,37800.0
2007-09-26 09:50:00,58.23,58.3,58.14,58.22,90400.0,55.2429,55.3093,55.1575,55.2334,90400.0
2007-09-26 09:55:00,58.22,58.23,58.05,58.05,29200.0,55.2334,55.2429,55.0721,55.0721,29200.0
2007-09-26 10:00:00,58.05,58.09,57.9,57.97,36100.0,55.0721,55.1101,54.9298,54.9962,36100.0
2007-09-26 10:05:00,57.97,57.98,57.81,57.86,29900.0,54.9962,55.0057,54.8444,54.8919,29900.0
2007-09-26 10:10:00,57.85,58.0,57.76,57.78,196000.0,54.8824,55.0247,54.797,54.816,196000.0
2007-09-26 10:15:00,57.77,57.77,57.56,57.64,101200.0,54.8065,54.8065,54.6072,54.6831,101200.0
2007-09-26 10:20:00,57.64,57.77,57.61,57.72,78000.0,54.6831,54.8065,54.6547,54.759,78000.0
2007-09-26 10:25:00,57.73,57.75,57.71,57.74,42900.0,54.7685,54.7875,54.7496,54.778,42900.0
2007-09-26 10:30:00,57.74,57.8,57.7,57.73,80800.0,54.778,54.8349,54.7401,54.7685,80800.0
2007-09-26 10:35:00,57.74,57.76,57.68,57.69,41600.0,54.778,54.797,54.7211,54.7306,41600.0
2007-09-26 10:40:00,57.7,57.71,57.31,57.37,65200.0,54.7401,54.7496,54.3701,54.427,65200.0
2007-09-26 10:45:00,57.37,57.54,57.35,57.49,32500.0,54.427,54.5883,54.408,54.5408,32500.0
2007-09-26 10:50:00,57.5,57.55,57.49,57.54,33400.0,54.5503,54.5978,54.5408,54.5883,33400.0
2007-09-26 10:55:00,57.55,57.62,57.54,57.59,41300.0,54.5978,54.6642,54.5883,54.6357,41300.0
2007-09-26 11:00:00,57.6,57.66,57.59,57.61,42400.0,54.6452,54.7021,54.6357,54.6547,42400.0
2007-09-26 11:05:00,57.62,57.67,57.61,57.65,68900.0,54.6642,54.7116,54.6547,54.6926,68900.0
2007-09-26 11:10:00,57.65,57.69,57.63,57.67,34900.0,54.6926,54.7306,54.6737,54.7116,34900.0
2007-09-26 11:15:00,57.66,57.69,57.63,57.65,74500.0,54.7021,54.7306,54.6737,54.6926,74500.0
2007-09-26 11:20:00,57.65,57.67,57.64,57.65,20000.0,54.6926,54.7116,54.6831,54.6926,20000.0
2007-09-26 11:25:00,57.65,57.66,57.54,57.56,34000.0,54.6926,54.7021,54.5883,54.6072,34000.0
2007-09-26 11:30:00,57.57,57.62,57.54,57.62,19300.0,54.6167,54.6642,54.5883,54.6642,19300.0
2007-09-26 11:35:00,57.62,57.65,57.61,57.64,24400.0,54.6642,54.6926,54.6547,54.6831,24400.0
2007-09-26 11:40:00,57.65,57.73,57.64,57.7,43200.0,54.6926,54.7685,54.6831,54.7401,43200.0
2007-09-26 11:45:00,57.73,57.82,57.7,57.82,33000.0,54.7685,54.8539,54.7401,54.8539,33000.0
2007-09-26 11:50:00,57.81,57.82,57.72,57.75,33100.0,54.8444,54.8539,54.759,54.7875,33100.0
2007-09-26 11:55:00,57.74,57.78,57.73,57.75,23400.0,54.778,54.816,54.7685,54.7875,23400.0
2007-09-26 12:00:00,57.75,57.79,57.73,57.75,21300.0,54.7875,54.8255,54.7685,54.7875,21300.0
2007-09-26 12:05:00,57.75,57.77,57.72,57.75,22000.0,54.7875,54.8065,54.759,54.7875,22000.0
2007-09-26 12:10:00,57.74,57.77,57.73,57.74,10100.0,54.778,54.8065,54.7685,54.778,10100.0
2007-09-26 12:15:00,57.75,57.75,57.65,57.65,39400.0,54.7875,54.7875,54.6926,54.6926,39400.0
2007-09-26 12:20:00,57.66,57.74,57.66,57.73,27300.0,54.7021,54.778,54.7021,54.7685,27300.0
2007-09-26 12:25:00,57.74,57.77,57.73,57.75,26400.0,54.778,54.8065,54.7685,54.7875,26400.0
2007-09-26 12:30:00,57.74,57.77,57.71,57.73,22500.0,54.778,54.8065,54.7496,54.7685,22500.0
2007-09-26 12:35:00,57.72,57.73,57.66,57.72,13100.0,54.759,54.7685,54.7021,54.759,13100.0
2007-09-26 12:40:00,57.73,57.74,57.66,57.66,7800.0,54.7685,54.778,54.7021,54.7021,7800.0
2007-09-26 12:45:00,57.67,57.68,57.66,57.68,12800.0,54.7116,54.7211,54.7021,54.7211,12800.0
2007-09-26 12:50:00,57.67,57.74,57.67,57.74,12100.0,54.7116,54.778,54.7116,54.778,12100.0
2007-09-26 12:55:00,57.74,57.75,57.71,57.75,12200.0,54.778,54.7875,54.7496,54.7875,12200.0
2007-09-26 13:00:00,57.75,57.87,57.74,57.87,22400.0,54.7875,54.9013,54.778,54.9013,22400.0
2007-09-26 13:05:00,57.87,57.9,57.83,57.89,18600.0,54.9013,54.9298,54.8634,54.9203,18600.0
2007-09-26 13:10:00,57.88,57.92,57.88,57.92,25700.0,54.9108,54.9488,54.9108,54.9488,25700.0
2007-09-26 13:15:00,57.92,57.97,57.9,57.94,27400.0,54.9488,54.9962,54.9298,54.9678,27400.0
2007-09-26 13:20:00,57.94,58.02,57.94,58.0,28500.0,54.9678,55.0437,54.9678,55.0247,28500.0
2007-09-26 13:25:00,57.99,58.0,57.96,58.0,21300.0,55.0152,55.0247,54.9867,55.0247,21300.0
2007-09-26 13:30:00,58.0,58.02,57.89,57.92,62500.0,55.0247,55.0437,54.9203,54.9488,62500.0
2007-09-26 13:35:00,57.91,57.94,57.87,57.89,11600.0,54.9393,54.9678,54.9013,54.9203,11600.0
2007-09-26 13:40:00,57.9,57.9,57.74,57.74,22900.0,54.9298,54.9298,54.778,54.778,22900.0
2007-09-26 13:45:00,57.74,57.8,57.71,57.8,18400.0,54.778,54.8349,54.7496,54.8349,18400.0
2007-09-26 13:50:00,57.79,57.79,57.75,57.78,41500.0,54.8255,54.8255,54.7875,54.816,41500.0
2007-09-26 13:55:00,57.76,57.8,57.69,57.8,65200.0,54.797,54.8349,54.7306,54.8349,65200.0
2007-09-26 14:00:00,57.8,57.81,57.77,57.8,29900.0,54.8349,54.8444,54.8065,54.8349,29900.0
2007-09-26 14:05:00,57.8,57.8,57.75,57.8,22700.0,54.8349,54.8349,54.7875,54.8349,22700.0
2007-09-26 14:10:00,57.78,57.8,57.73,57.75,45300.0,54.816,54.8349,54.7685,54.7875,45300.0
2007-09-26 14:15:00,57.75,57.8,57.71,57.75,17100.0,54.7875,54.8349,54.7496,54.7875,17100.0
2007-09-26 14:20:00,57.75,57.78,57.73,57.77,15100.0,54.7875,54.816,54.7685,54.8065,15100.0
2007-09-26 14:25:00,57.76,57.78,57.73,57.77,11100.0,54.797,54.816,54.7685,54.8065,11100.0
2007-09-26 14:30:00,57.77,57.81,57.74,57.74,14900.0,54.8065,54.8444,54.778,54.778,14900.0
2007-09-26 14:35:00,57.75,57.8,57.74,57.75,26600.0,54.7875,54.8349,54.778,54.7875,26600.0
2007-09-26 14:40:00,57.74,57.76,57.72,57.76,11400.0,54.778,54.797,54.759,54.797,11400.0
2007-09-26 14:45:00,57.77,57.82,57.76,57.78,17600.0,54.8065,54.8539,54.797,54.816,17600.0
2007-09-26 14:50:00,57.8,57.85,57.78,57.8,33000.0,54.8349,54.8824,54.816,54.8349,33000.0
2007-09-26 14:55:00,57.82,57.85,57.8,57.8,16000.0,54.8539,54.8824,54.8349,54.8349,16000.0
2007-09-26 15:00:00,57.82,57.82,57.79,57.8,34300.0,54.8539,54.8539,54.8255,54.8349,34300.0
2007-09-26 15:05:00,57.81,57.81,57.76,57.81,26400.0,54.8444,54.8444,54.797,54.8444,26400.0
2007-09-26 15:10:00,57.81,57.84,57.79,57.82,19000.0,54.8444,54.8729,54.8255,54.8539,19000.0
2007-09-26 15:15:00,57.82,57.87,57.78,57.83,34100.0,54.8539,54.9013,54.816,54.8634,34100.0
2007-09-26 15:20:00,57.83,57.85,57.8,57.81,21000.0,54.8634,54.8824,54.8349,54.8444,21000.0
2007-09-26 15:25:00,57.81,57.84,57.78,57.83,54500.0,54.8444,54.8729,54.816,54.8634,54500.0
2007-09-26 15:30:00,57.83,57.84,57.8,57.82,183800.0,54.8634,54.8729,54.8349,54.8539,183800.0
2007-09-26 15:35:00,57.83,57.84,57.74,57.77,39300.0,54.8634,54.8729,54.778,54.8065,39300.0
2007-09-26 15:40:00,57.76,57.79,57.73,57.74,25700.0,54.797,54.8255,54.7685,54.778,25700.0
2007-09-26 15:45:00,57.75,57.78,57.74,57.76,51800.0,54.7875,54.816,54.778,54.797,51800.0
2007-09-26 15:50:00,57.76,57.87,57.75,57.84,83800.0,54.797,54.9013,54.7875,54.8729,83800.0
2007-09-26 15:55:00,57.83,57.92,57.76,57.92,231500.0,54.8634,54.9488,54.797,54.9488,231500.0
2007-09-27 09:30:00,58.11,58.75,58.0,58.63,75200.0,55.129,55.7362,55.0247,55.6224,75200.0
2007-09-27 09:35:00,58.7,58.72,58.28,58.29,45900.0,55.6888,55.7077,55.2903,55.2998,45900.0
2007-09-27 09:40:00,58.29,58.31,58.12,58.13,35100.0,55.2998,55.3188,55.1385,55.148,35100.0
2007-09-27 09:45:00,58.13,58.18,58.0,58.11,32300.0,55.148,55.1954,55.0247,55.129,32300.0
2007-09-27 09:50:00,58.11,58.12,57.83,57.98,30900.0,55.129,55.1385,54.8634,55.0057,30900.0
2007-09-27 09:55:00,57.98,58.04,57.94,58.0,103600.0,55.0057,55.0626,54.9678,55.0247,103600.0
2007-09-27 10:00:00,58.0,58.0,57.75,57.86,34300.0,55.0247,55.0247,54.7875,54.8919,34300.0
2007-09-27 10:05:00,57.86,57.95,57.71,57.76,34500.0,54.8919,54.9772,54.7496,54.797,34500.0
2007-09-27 10:10:00,57.76,57.8,57.67,57.69,113300.0,54.797,54.8349,54.7116,54.7306,113300.0
2007-09-27 10:15:00,57.68,57.71,57.55,57.66,42900.0,54.7211,54.7496,54.5978,54.7021,42900.0
2007-09-27 10:20:00,57.66,57.75,57.5,57.56,121000.0,54.7021,54.7875,54.5503,54.6072,121000.0
2007-09-27 10:25:00,57.56,57.67,57.48,57.54,77500.0,54.6072,54.7116,54.5314,54.5883,77500.0
2007-09-27 10:30:00,57.56,57.6,57.48,57.51,29000.0,54.6072,54.6452,54.5314,54.5598,29000.0
2007-09-27 10:35:00,57.5,57.73,57.5,57.73,128400.0,54.5503,54.7685,54.5503,54.7685,128400.0
2007-09-27 10:40:00,57.69,57.73,57.66,57.73,33400.0,54.7306,54.7685,54.7021,54.7685,33400.0
2007-09-27 10:45:00,57.71,57.77,57.7,57.73,117800.0,54.7496,54.8065,54.7401,54.7685,117800.0
2007-09-27 10:50:00,57.73,57.74,57.61,57.62,27100.0,54.7685,54.778,54.6547,54.6642,27100.0
2007-09-27 10:55:00,57.65,57.76,57.6,57.69,39300.0,54.6926,54.797,54.6452,54.7306,39300.0
2007-09-27 11:00:00,57.69,57.7,57.66,57.69,6100.0,54.7306,54.7401,54.7021,54.7306,6100.0
2007-09-27 11:05:00,57.68,57.72,57.67,57.7,8900.0,54.7211,54.759,54.7116,54.7401,8900.0
2007-09-27 11:10:00,57.69,57.7,57.67,57.7,8600.0,54.7306,54.7401,54.7116,54.7401,8600.0
2007-09-27 11:15:00,57.7,57.7,57.62,57.63,27100.0,54.7401,54.7401,54.6642,54.6737,27100.0
2007-09-27 11:20:00,57.64,57.64,57.56,57.59,11400.0,54.6831,54.6831,54.6072,54.6357,11400.0
2007-09-27 11:25:00,57.59,57.61,57.47,57.48,21500.0,54.6357,54.6547,54.5219,54.5314,21500.0
2007-09-27 11:30:00,57.46,57.48,57.41,57.47,14100.0,54.5124,54.5314,54.4649,54.5219,14100.0
2007-09-27 11:35:00,57.47,57.52,57.46,57.47,14400.0,54.5219,54.5693,54.5124,54.5219,14400.0
2007-09-27 11:40:00,57.5,57.58,57.5,57.56,12300.0,54.5503,54.6262,54.5503,54.6072,12300.0
2007-09-27 11:45:00,57.56,57.6,57.55,57.55,24400.0,54.6072,54.6452,54.5978,54.5978,24400.0
2007-09-27 11:50:00,57.55,57.55,57.46,57.51,16600.0,54.5978,54.5978,54.5124,54.5598,16600.0
2007-09-27 11:55:00,57.5,57.5,57.42,57.43,8300.0,54.5503,54.5503,54.4744,54.4839,8300.0
2007-09-27 12:00:00,57.45,57.54,57.45,57.54,18800.0,54.5029,54.5883,54.5029,54.5883,18800.0
2007-09-27 12:05:00,57.54,57.55,57.47,57.49,59400.0,54.5883,54.5978,54.5219,54.5408,59400.0
2007-09-27 12:10:00,57.49,57.53,57.47,57.47,29000.0,54.5408,54.5788,54.5219,54.5219,29000.0
2007-09-27 12:15:00,57.47,57.47,57.41,57.45,10000.0,54.5219,54.5219,54.4649,54.5029,10000.0
2007-09-27 12:20:00,57.45,57.46,57.43,57.45,8000.0,54.5029,54.5124,54.4839,54.5029,8000.0
2007-09-27 12:25:00,57.45,57.47,57.43,57.45,16600.0,54.5029,54.5219,54.4839,54.5029,16600.0
2007-09-27 12:30:00,57.45,57.48,57.42,57.47,17400.0,54.5029,54.5314,54.4744,54.5219,17400.0
2007-09-27 12:35:00,57.46,57.47,57.43,57.45,47900.0,54.5124,54.5219,54.4839,54.5029,47900.0
2007-09-27 12:40:00,57.45,57.45,57.43,57.44,35800.0,54.5029,54.5029,54.4839,54.4934,35800.0
2007-09-27 12:45:00,57.45,57.45,57.4,57.44,34900.0,54.5029,54.5029,54.4555,54.4934,34900.0
2007-09-27 12:50:00,57.44,57.46,57.38,57.4,70300.0,54.4934,54.5124,54.4365,54.4555,70300.0
2007-09-27 12:55:00,57.4,57.47,57.4,57.44,29800.0,54.4555,54.5219,54.4555,54.4934,29800.0
2007-09-27 13:00:00,57.44,57.47,57.39,57.44,41700.0,54.4934,54.5219,54.446,54.4934,41700.0
2007-09-27 13:05:00,57.42,57.49,57.38,57.46,139600.0,54.4744,54.5408,54.4365,54.5124,139600.0
2007-09-27 13:10:00,57.48,57.5,57.45,57.48,9500.0,54.5314,54.5503,54.5029,54.5314,9500.0
2007-09-27 13:15:00,57.47,57.52,57.47,57.48,129000.0,54.5219,54.5693,54.5219,54.5314,129000.0
2007-09-27 13:20:00,57.49,57.58,57.47,57.51,49400.0,54.5408,54.6262,54.5219,54.5598,49400.0
2007-09-27 13:25:00,57.52,57.56,57.52,57.56,12500.0,54.5693,54.6072,54.5693,54.6072,12500.0
2007-09-27 13:30:00,57.56,57.59,57.53,57.57,69200.0,54.6072,54.6357,54.5788,54.6167,69200.0
2007-09-27 13:35:00,57.58,57.6,57.52,57.52,51200.0,54.6262,54.6452,54.5693,54.5693,51200.0
2007-09-27 13:40:00,57.52,57.56,57.49,57.53,49900.0,54.5693,54.6072,54.5408,54.5788,49900.0
2007-09-27 13:45:00,57.52,57.57,57.48,57.57,62300.0,54.5693,54.6167,54.5314,54.6167,62300.0
2007-09-27 13:50:00,57.59,57.6,57.56,57.6,9400.0,54.6357,54.6452,54.6072,54.6452,9400.0
2007-09-27 13:55:00,57.6,57.64,57.54,57.64,67700.0,54.6452,54.6831,54.5883,54.6831,67700.0
2007-09-27 14:00:00,57.63,57.65,57.56,57.6,16700.0,54.6737,54.6926,54.6072,54.6452,16700.0
2007-09-27 14:05:00,57.59,57.65,57.58,57.59,23700.0,54.6357,54.6926,54.6262,54.6357,23700.0
2007-09-27 14:10:00,57.59,57.6,57.57,57.59,10600.0,54.6357,54.6452,54.6167,54.6357,10600.0
2007-09-27 14:15:00,57.59,57.63,57.58,57.6,15000.0,54.6357,54.6737,54.6262,54.6452,15000.0
2007-09-27 14:20:00,57.61,57.68,57.59,57.62,19100.0,54.6547,54.7211,54.6357,54.6642,19100.0
2007-09-27 14:25:00,57.61,57.71,57.61,57.69,18700.0,54.6547,54.7496,54.6547,54.7306,18700.0
2007-09-27 14:30:00,57.67,57.69,57.59,57.64,52200.0,54.7116,54.7306,54.6357,54.6831,52200.0
2007-09-27 14:35:00,57.64,57.64,57.53,57.54,31500.0,54.6831,54.6831,54.5788,54.5883,31500.0
2007-09-27 14:40:00,57.53,57.56,57.5,57.54,12000.0,54.5788,54.6072,54.5503,54.5883,12000.0
2007-09-27 14:45:00,57.54,57.6,57.51,57.58,15200.0,54.5883,54.6452,54.5598,54.6262,15200.0
2007-09-27 14:50:00,57.58,57.67,57.57,57.64,21100.0,54.6262,54.7116,54.6167,54.6831,21100.0
2007-09-27 14:55:00,57.63,57.68,57.59,57.64,72500.0,54.6737,54.7211,54.6357,54.6831,72500.0
2007-09-27 15:00:00,57.64,57.69,57.63,57.66,42200.0,54.6831,54.7306,54.6737,54.7021,42200.0
2007-09-27 15:05:00,57.65,57.68,57.64,57.64,50500.0,54.6926,54.7211,54.6831,54.6831,50500.0
2007-09-27 15:10:00,57.64,57.7,57.64,57.66,24400.0,54.6831,54.7401,54.6831,54.7021,24400.0
2007-09-27 15:15:00,57.68,57.71,57.65,57.68,24300.0,54.7211,54.7496,54.6926,54.7211,24300.0
2007-09-27 15:20:00,57.68,57.75,57.68,57.75,46600.0,54.7211,54.7875,54.7211,54.7875,46600.0
2007-09-27 15:25:00,57.75,57.76,57.69,57.69,22300.0,54.7875,54.797,54.7306,54.7306,22300.0
2007-09-27 15:30:00,57.7,57.75,57.69,57.71,217500.0,54.7401,54.7875,54.7306,54.7496,217500.0
2007-09-27 15:35:00,57.72,57.74,57.68,57.71,103700.0,54.759,54.778,54.7211,54.7496,103700.0
2007-09-27 15:40:00,57.71,57.76,57.7,57.76,126100.0,54.7496,54.797,54.7401,54.797,126100.0
2007-09-27 15:45:00,57.76,57.76,57.72,57.72,121300.0,54.797,54.797,54.759,54.759,121300.0
2007-09-27 15:50:00,57.71,57.74,57.67,57.74,83400.0,54.7496,54.778,54.7116,54.778,83400.0
2007-09-27 15:55:00,57.73,57.82,57.71,57.75,78200.0,54.7685,54.8539,54.7496,54.7875,78200.0
2007-09-28 09:30:00,57.75,58.0,57.62,57.93,23100.0,54.7875,55.0247,54.6642,54.9583,23100.0
2007-09-28 09:35:00,57.95,58.09,57.92,58.01,63900.0,54.9772,55.1101,54.9488,55.0342,63900.0
2007-09-28 09:40:00,58.0,58.16,57.96,58.04,16600.0,55.0247,55.1765,54.9867,55.0626,16600.0
2007-09-28 09:45:00,58.04,58.08,57.93,57.97,39800.0,55.0626,55.1006,54.9583,54.9962,39800.0
2007-09-28 09:50:00,57.97,58.03,57.96,57.98,22700.0,54.9962,55.0531,54.9867,55.0057,22700.0
2007-09-28 09:55:00,57.99,58.07,57.96,57.99,107100.0,55.0152,55.0911,54.9867,55.0152,107100.0
2007-09-28 10:00:00,57.98,58.0,57.96,57.98,25000.0,55.0057,55.0247,54.9867,55.0057,25000.0
2007-09-28 10:05:00,57.99,58.0,57.94,57.94,22700.0,55.0152,55.0247,54.9678,54.9678,22700.0
2007-09-28 10:10:00,57.92,58.0,57.92,58.0,6500.0,54.9488,55.0247,54.9488,55.0247,6500.0
2007-09-28 10:15:00,57.96,58.0,57.93,57.99,26800.0,54.9867,55.0247,54.9583,55.0152,26800.0
2007-09-28 10:20:00,57.99,58.0,57.95,57.95,12400.0,55.0152,55.0247,54.9772,54.9772,12400.0
2007-09-28 10:25:00,57.95,57.95,57.86,57.86,17100.0,54.9772,54.9772,54.8919,54.8919,17100.0
2007-09-28 10:30:00,57.87,57.89,57.72,57.72,27700.0,54.9013,54.9203,54.759,54.759,27700.0
2007-09-28 10:35:00,57.74,57.74,57.53,57.74,85200.0,54.778,54.778,54.5788,54.778,85200.0
2007-09-28 10:40:00,57.72,57.9,57.65,57.9,134300.0,54.759,54.9298,54.6926,54.9298,134300.0
2007-09-28 10:45:00,57.92,57.92,57.8,57.87,72100.0,54.9488,54.9488,54.8349,54.9013,72100.0
2007-09-28 10:50:00,57.88,57.88,57.79,57.84,16800.0,54.9108,54.9108,54.8255,54.8729,16800.0
2007-09-28 10:55:00,57.82,57.91,57.82,57.9,44500.0,54.8539,54.9393,54.8539,54.9298,44500.0
2007-09-28 11:00:00,57.9,57.91,57.87,57.87,8800.0,54.9298,54.9393,54.9013,54.9013,8800.0
2007-09-28 11:05:00,57.87,57.9,57.86,57.89,22100.0,54.9013,54.9298,54.8919,54.9203,22100.0
2007-09-28 11:10:00,57.89,57.9,57.86,57.86,39300.0,54.9203,54.9298,54.8919,54.8919,39300.0
2007-09-28 11:15:00,57.86,57.9,57.86,57.88,22500.0,54.8919,54.9298,54.8919,54.9108,22500.0
2007-09-28 11:20:00,57.89,57.95,57.86,57.92,39700.0,54.9203,54.9772,54.8919,54.9488,39700.0
2007-09-28 11:25:00,57.93,57.95,57.9,57.91,76800.0,54.9583,54.9772,54.9298,54.9393,76800.0
2007-09-28 11:30:00,57.91,57.93,57.9,57.9,9600.0,54.9393,54.9583,54.9298,54.9298,9600.0
2007-09-28 11:35:00,57.9,57.93,57.87,57.89,19900.0,54.9298,54.9583,54.9013,54.9203,19900.0
2007-09-28 11:40:00,57.9,57.9,57.83,57.9,24200.0,54.9298,54.9298,54.8634,54.9298,24200.0
2007-09-28 11:45:00,57.9,57.93,57.85,57.87,26500.0,54.9298,54.9583,54.8824,54.9013,26500.0
2007-09-28 11:50:00,57.9,57.9,57.86,57.9,161600.0,54.9298,54.9298,54.8919,54.9298,161600.0
2007-09-28 11:55:00,57.89,57.92,57.89,57.9,51700.0,54.9203,54.9488,54.9203,54.9298,51700.0
2007-09-28 12:00:00,57.9,57.93,57.88,57.9,11200.0,54.9298,54.9583,54.9108,54.9298,11200.0
2007-09-28 12:05:00,57.9,57.9,57.89,57.89,7600.0,54.9298,54.9298,54.9203,54.9203,7600.0
2007-09-28 12:10:00,57.88,57.9,57.83,57.86,10000.0,54.9108,54.9298,54.8634,54.8919,10000.0
2007-09-28 12:15:00,57.87,57.88,57.85,57.85,8100.0,54.9013,54.9108,54.8824,54.8824,8100.0
2007-09-28 12:20:00,57.85,57.86,57.84,57.85,17100.0,54.8824,54.8919,54.8729,54.8824,17100.0
2007-09-28 12:25:00,57.85,57.9,57.85,57.88,11300.0,54.8824,54.9298,54.8824,54.9108,11300.0
2007-09-28 12:30:00,57.88,57.9,57.88,57.89,14400.0,54.9108,54.9298,54.9108,54.9203,14400.0
2007-09-28 12:35:00,57.9,57.9,57.88,57.9,14900.0,54.9298,54.9298,54.9108,54.9298,14900.0
2007-09-28 12:40:00,57.89,57.9,57.88,57.88,9500.0,54.9203,54.9298,54.9108,54.9108,9500.0
2007-09-28 12:45:00,57.89,57.89,57.84,57.86,20600.0,54.9203,54.9203,54.8729,54.8919,20600.0
2007-09-28 12:50:00,57.86,57.88,57.84,57.87,15700.0,54.8919,54.9108,54.8729,54.9013,15700.0
2007-09-28 12:55:00,57.87,57.88,57.84,57.86,12600.0,54.9013,54.9108,54.8729,54.8919,12600.0
2007-09-28 13:00:00,57.84,57.87,57.83,57.86,8900.0,54.8729,54.9013,54.8634,54.8919,8900.0
2007-09-28 13:05:00,57.84,57.88,57.83,57.88,11400.0,54.8729,54.9108,54.8634,54.9108,11400.0
2007-09-28 13:10:00,57.87,57.88,57.83,57.85,16100.0,54.9013,54.9108,54.8634,54.8824,16100.0
2007-09-28 13:15:00,57.88,57.9,57.86,57.88,27900.0,54.9108,54.9298,54.8919,54.9108,27900.0
2007-09-28 13:20:00,57.88,57.88,57.84,57.84,12000.0,54.9108,54.9108,54.8729,54.8729,12000.0
2007-09-28 13:25:00,57.85,57.88,57.83,57.87,36200.0,54.8824,54.9108,54.8634,54.9013,36200.0
2007-09-28 13:30:00,57.87,57.87,57.82,57.83,7200.0,54.9013,54.9013,54.8539,54.8634,7200.0
2007-09-28 13:35:00,57.83,57.86,57.79,57.84,19700.0,54.8634,54.8919,54.8255,54.8729,19700.0
2007-09-28 13:40:00,57.83,57.85,57.81,57.83,17500.0,54.8634,54.8824,54.8444,54.8634,17500.0
2007-09-28 13:45:00,57.83,57.83,57.78,57.78,13400.0,54.8634,54.8634,54.816,54.816,13400.0
2007-09-28 13:50:00,57.78,57.85,57.78,57.83,10700.0,54.816,54.8824,54.816,54.8634,10700.0
2007-09-28 13:55:00,57.83,57.84,57.8,57.82,11800.0,54.8634,54.8729,54.8349,54.8539,11800.0
2007-09-28 14:00:00,57.83,57.86,57.8,57.82,43500.0,54.8634,54.8919,54.8349,54.8539,43500.0
2007-09-28 14:05:00,57.82,57.87,57.78,57.84,18100.0,54.8539,54.9013,54.816,54.8729,18100.0
2007-09-28 14:10:00,57.85,57.86,57.79,57.81,22900.0,54.8824,54.8919,54.8255,54.8444,22900.0
2007-09-28 14:15:00,57.81,57.86,57.81,57.85,15800.0,54.8444,54.8919,54.8444,54.8824,15800.0
2007-09-28 14:20:00,57.85,57.9,57.85,57.88,18600.0,54.8824,54.9298,54.8824,54.9108,18600.0
2007-09-28 14:25:00,57.89,57.9,57.85,57.85,21800.0,54.9203,54.9298,54.8824,54.8824,21800.0
2007-09-28 14:30:00,57.85,57.87,57.82,57.83,29700.0,54.8824,54.9013,54.8539,54.8634,29700.0
2007-09-28 14:35:00,57.83,57.87,57.83,57.86,18700.0,54.8634,54.9013,54.8634,54.8919,18700.0
2007-09-28 14:40:00,57.87,57.88,57.82,57.85,65700.0,54.9013,54.9108,54.8539,54.8824,65700.0
2007-09-28 14:45:00,57.85,57.87,57.77,57.77,23100.0,54.8824,54.9013,54.8065,54.8065,23100.0
2007-09-28 14:50:00,57.77,57.81,57.76,57.79,25400.0,54.8065,54.8444,54.797,54.8255,25400.0
2007-09-28 14:55:00,57.79,57.8,57.75,57.77,98700.0,54.8255,54.8349,54.7875,54.8065,98700.0
2007-09-28 15:00:00,57.76,57.77,57.66,57.68,33700.0,54.797,54.8065,54.7021,54.7211,33700.0
2007-09-28 15:05:00,57.68,57.68,57.57,57.57,37700.0,54.7211,54.7211,54.6167,54.6167,37700.0
2007-09-28 15:10:00,57.57,57.65,57.56,57.59,36400.0,54.6167,54.6926,54.6072,54.6357,36400.0
2007-09-28 15:15:00,57.59,57.69,57.58,57.6,148500.0,54.6357,54.7306,54.6262,54.6452,148500.0
2007-09-28 15:20:00,57.6,57.63,57.55,57.63,30500.0,54.6452,54.6737,54.5978,54.6737,30500.0
2007-09-28 15:25:00,57.62,57.63,57.6,57.62,85500.0,54.6642,54.6737,54.6452,54.6642,85500.0
2007-09-28 15:30:00,57.62,57.66,57.59,57.65,25000.0,54.6642,54.7021,54.6357,54.6926,25000.0
2007-09-28 15:35:00,57.65,57.65,57.6,57.61,30100.0,54.6926,54.6926,54.6452,54.6547,30100.0
2007-09-28 15:40:00,57.62,57.71,57.61,57.65,58400.0,54.6642,54.7496,54.6547,54.6926,58400.0
2007-09-28 15:45:00,57.65,57.65,57.59,57.6,52200.0,54.6926,54.6926,54.6357,54.6452,52200.0
2007-09-28 15:50:00,57.62,57.74,57.61,57.65,41300.0,54.6642,54.778,54.6547,54.6926,41300.0
2007-09-28 15:55:00,57.65,57.76,57.62,57.69,74500.0,54.6926,54.797,54.6642,54.7306,74500.0
2007-10-01 09:30:00,57.95,58.55,57.88,58.05,46100.0,54.9772,55.5465,54.9108,55.0721,46100.0
2007-10-01 09:35:00,58.05,58.08,57.95,57.97,32700.0,55.0721,55.1006,54.9772,54.9962,32700.0
2007-10-01 09:40:00,57.97,58.0,57.8,57.95,79700.0,54.9962,55.0247,54.8349,54.9772,79700.0
2007-10-01 09:45:00,57.95,58.02,57.89,57.98,30100.0,54.9772,55.0437,54.9203,55.0057,30100.0
2007-10-01 09:50:00,58.0,58.0,57.96,57.99,18100.0,55.0247,55.0247,54.9867,55.0152,18100.0
2007-10-01 09:55:00,57.99,58.04,57.95,57.98,74000.0,55.0152,55.0626,54.9772,55.0057,74000.0
2007-10-01 10:00:00,57.96,58.01,57.95,57.98,23600.0,54.9867,55.0342,54.9772,55.0057,23600.0
2007-10-01 10:05:00,57.98,58.02,57.97,57.97,19200.0,55.0057,55.0437,54.9962,54.9962,19200.0
2007-10-01 10:10:00,57.98,58.0,57.96,58.0,18000.0,55.0057,55.0247,54.9867,55.0247,18000.0
2007-10-01 10:15:00,58.0,58.03,57.95,57.95,24600.0,55.0247,55.0531,54.9772,54.9772,24600.0
2007-10-01 10:20:00,57.97,58.01,57.93,57.98,59400.0,54.9962,55.0342,54.9583,55.0057,59400.0
2007-10-01 10:25:00,57.98,58.01,57.96,57.97,86600.0,55.0057,55.0342,54.9867,54.9962,86600.0
2007-10-01 10:30:00,57.98,58.0,57.97,58.0,39900.0,55.0057,55.0247,54.9962,55.0247,39900.0
2007-10-01 10:35:00,58.0,58.01,57.97,58.0,32200.0,55.0247,55.0342,54.9962,55.0247,32200.0
2007-10-01 10:40:00,57.98,57.99,57.95,57.98,6800.0,55.0057,55.0152,54.9772,55.0057,6800.0
2007-10-01 10:45:00,57.96,57.97,57.92,57.93,20000.0,54.9867,54.9962,54.9488,54.9583,20000.0
2007-10-01 10:50:00,57.94,57.96,57.92,57.95,9000.0,54.9678,54.9867,54.9488,54.9772,9000.0
2007-10-01 10:55:00,57.94,57.96,57.88,57.92,25900.0,54.9678,54.9867,54.9108,54.9488,25900.0
2007-10-01 11:00:00,57.91,57.98,57.91,57.97,46100.0,54.9393,55.0057,54.9393,54.9962,46100.0
2007-10-01 11:05:00,57.97,57.99,57.96,57.98,13200.0,54.9962,55.0152,54.9867,55.0057,13200.0
2007-10-01 11:10:00,57.97,58.04,57.95,58.04,44100.0,54.9962,55.0626,54.9772,55.0626,44100.0
2007-10-01 11:15:00,58.04,58.05,57.98,58.0,18500.0,55.0626,55.0721,55.0057,55.0247,18500.0
2007-10-01 11:20:00,58.0,58.08,57.97,58.08,15200.0,55.0247,55.1006,54.9962,55.1006,15200.0
2007-10-01 11:25:00,58.08,58.14,57.98,58.12,36200.0,55.1006,55.1575,55.0057,55.1385,36200.0
2007-10-01 11:30:00,58.13,58.21,58.03,58.03,37900.0,55.148,55.2239,55.0531,55.0531,37900.0
2007-10-01 11:35:00,58.03,58.03,57.95,57.97,20400.0,55.0531,55.0531,54.9772,54.9962,20400.0
2007-10-01 11:40:00,57.96,58.01,57.92,58.0,30100.0,54.9867,55.0342,54.9488,55.0247,30100.0
2007-10-01 11:45:00,58.0,58.02,57.97,58.0,34500.0,55.0247,55.0437,54.9962,55.0247,34500.0
2007-10-01 11:50:00,58.0,58.0,57.96,57.99,46400.0,55.0247,55.0247,54.9867,55.0152,46400.0
2007-10-01 11:55:00,57.99,58.0,57.95,58.0,14000.0,55.0152,55.0247,54.9772,55.0247,14000.0
2007-10-01 12:00:00,58.0,58.0,57.98,57.98,87600.0,55.0247,55.0247,55.0057,55.0057,87600.0
2007-10-01 12:05:00,57.98,58.03,57.98,58.01,12900.0,55.0057,55.0531,55.0057,55.0342,12900.0
2007-10-01 12:10:00,58.01,58.04,58.0,58.02,12100.0,55.0342,55.0626,55.0247,55.0437,12100.0
2007-10-01 12:15:00,58.01,58.12,58.01,58.12,7100.0,55.0342,55.1385,55.0342,55.1385,7100.0
2007-10-01 12:20:00,58.12,58.21,58.09,58.11,67300.0,55.1385,55.2239,55.1101,55.129,67300.0
2007-10-01 12:25:00,58.11,58.12,58.08,58.1,67600.0,55.129,55.1385,55.1006,55.1195,67600.0
2007-10-01 12:30:00,58.09,58.11,57.99,58.0,16300.0,55.1101,55.129,55.0152,55.0247,16300.0
2007-10-01 12:35:00,58.0,58.04,57.98,57.99,14100.0,55.0247,55.0626,55.0057,55.0152,14100.0
2007-10-01 12:40:00,58.0,58.08,57.99,58.05,7500.0,55.0247,55.1006,55.0152,55.0721,7500.0
2007-10-01 12:45:00,58.05,58.09,58.03,58.04,7600.0,55.0721,55.1101,55.0531,55.0626,7600.0
2007-10-01 12:50:00,58.03,58.07,57.99,58.05,15900.0,55.0531,55.0911,55.0152,55.0721,15900.0
2007-10-01 12:55:00,58.05,58.06,58.01,58.04,8000.0,55.0721,55.0816,55.0342,55.0626,8000.0
2007-10-01 13:00:00,58.02,58.04,57.99,57.99,16800.0,55.0437,55.0626,55.0152,55.0152,16800.0
2007-10-01 13:05:00,57.99,58.0,57.98,57.98,112200.0,55.0152,55.0247,55.0057,55.0057,112200.0
2007-10-01 13:10:00,57.97,57.99,57.95,57.99,20100.0,54.9962,55.0152,54.9772,55.0152,20100.0
2007-10-01 13:15:00,57.98,58.06,57.95,58.06,14100.0,55.0057,55.0816,54.9772,55.0816,14100.0
2007-10-01 13:20:00,58.06,58.06,57.98,58.03,8600.0,55.0816,55.0816,55.0057,55.0531,8600.0
2007-10-01 13:25:00,58.03,58.13,58.03,58.06,24000.0,55.0531,55.148,55.0531,55.0816,24000.0
2007-10-01 13:30:00,58.06,58.09,58.03,58.05,13600.0,55.0816,55.1101,55.0531,55.0721,13600.0
2007-10-01 13:35:00,58.05,58.1,58.03,58.1,21200.0,55.0721,55.1195,55.0531,55.1195,21200.0
2007-10-01 13:40:00,58.1,58.13,58.04,58.04,23500.0,55.1195,55.148,55.0626,55.0626,23500.0
2007-10-01 13:45:00,58.04,58.06,58.02,58.05,9900.0,55.0626,55.0816,55.0437,55.0721,9900.0
2007-10-01 13:50:00,58.06,58.08,58.02,58.03,12500.0,55.0816,55.1006,55.0437,55.0531,12500.0
2007-10-01 13:55:00,58.03,58.08,58.03,58.06,7400.0,55.0531,55.1006,55.0531,55.0816,7400.0
2007-10-01 14:00:00,58.07,58.1,58.06,58.1,8500.0,55.0911,55.1195,55.0816,55.1195,8500.0
2007-10-01 14:05:00,58.08,58.1,58.06,58.09,12300.0,55.1006,55.1195,55.0816,55.1101,12300.0
2007-10-01 14:10:00,58.1,58.1,58.02,58.03,12600.0,55.1195,55.1195,55.0437,55.0531,12600.0
2007-10-01 14:15:00,58.04,58.06,58.0,58.02,14000.0,55.0626,55.0816,55.0247,55.0437,14000.0
2007-10-01 14:20:00,58.01,58.04,57.98,58.04,19900.0,55.0342,55.0626,55.0057,55.0626,19900.0
2007-10-01 14:25:00,58.03,58.08,58.0,58.02,32200.0,55.0531,55.1006,55.0247,55.0437,32200.0
2007-10-01 14:30:00,58.02,58.04,58.01,58.01,23100.0,55.0437,55.0626,55.0342,55.0342,23100.0
2007-10-01 14:35:00,58.01,58.02,57.98,57.99,16500.0,55.0342,55.0437,55.0057,55.0152,16500.0
2007-10-01 14:40:00,57.98,58.01,57.96,57.99,106000.0,55.0057,55.0342,54.9867,55.0152,106000.0
2007-10-01 14:45:00,57.99,58.01,57.94,57.98,70700.0,55.0152,55.0342,54.9678,55.0057,70700.0
2007-10-01 14:50:00,57.99,58.0,57.98,58.0,30400.0,55.0152,55.0247,55.0057,55.0247,30400.0
2007-10-01 14:55:00,58.0,58.05,57.98,58.0,31100.0,55.0247,55.0721,55.0057,55.0247,31100.0
2007-10-01 15:00:00,58.0,58.05,57.98,58.04,41700.0,55.0247,55.0721,55.0057,55.0626,41700.0
2007-10-01 15:05:00,58.02,58.1,57.99,58.1,43300.0,55.0437,55.1195,55.0152,55.1195,43300.0
2007-10-01 15:10:00,58.09,58.11,58.06,58.1,64600.0,55.1101,55.129,55.0816,55.1195,64600.0
2007-10-01 15:15:00,58.09,58.1,58.02,58.03,24400.0,55.1101,55.1195,55.0437,55.0531,24400.0
2007-10-01 15:20:00,58.05,58.1,58.05,58.09,15600.0,55.0721,55.1195,55.0721,55.1101,15600.0
2007-10-01 15:25:00,58.09,58.1,58.08,58.1,17500.0,55.1101,55.1195,55.1006,55.1195,17500.0
2007-10-01 15:30:00,58.1,58.11,58.02,58.06,33800.0,55.1195,55.129,55.0437,55.0816,33800.0
2007-10-01 15:35:00,58.06,58.06,57.98,58.04,30600.0,55.0816,55.0816,55.0057,55.0626,30600.0
2007-10-01 15:40:00,58.04,58.09,57.98,57.98,29100.0,55.0626,55.1101,55.0057,55.0057,29100.0
2007-10-01 15:45:00,57.99,58.09,57.99,58.07,21500.0,55.0152,55.1101,55.0152,55.0911,21500.0
2007-10-01 15:50:00,58.07,58.13,58.06,58.13,28300.0,55.0911,55.148,55.0816,55.148,28300.0
2007-10-01 15:55:00,58.13,58.15,58.05,58.08,35200.0,55.148,55.167,55.0721,55.1006,35200.0
2007-10-02 09:30:00,58.09,58.58,57.98,58.44,37600.0,55.1101,55.5749,55.0057,55.4421,37600.0
2007-10-02 09:35:00,58.42,58.5,58.17,58.3,14000.0,55.4231,55.499,55.186,55.3093,14000.0
2007-10-02 09:40:00,58.23,58.23,57.9,58.19,28300.0,55.2429,55.2429,54.9298,55.2049,28300.0
2007-10-02 09:45:00,58.13,58.25,58.1,58.24,7700.0,55.148,55.2619,55.1195,55.2524,7700.0
2007-10-02 09:50:00,58.2,58.24,58.17,58.17,8700.0,55.2144,55.2524,55.186,55.186,8700.0
2007-10-02 09:55:00,58.15,58.17,58.06,58.08,13500.0,55.167,55.186,55.0816,55.1006,13500.0
2007-10-02 10:00:00,58.09,58.11,57.95,58.04,10400.0,55.1101,55.129,54.9772,55.0626,10400.0
2007-10-02 10:05:00,58.03,58.07,58.0,58.05,6300.0,55.0531,55.0911,55.0247,55.0721,6300.0
2007-10-02 10:10:00,58.07,58.16,57.97,57.98,36400.0,55.0911,55.1765,54.9962,55.0057,36400.0
2007-10-02 10:15:00,57.98,58.0,57.89,57.89,13000.0,55.0057,55.0247,54.9203,54.9203,13000.0
2007-10-02 10:20:00,57.88,57.93,57.84,57.85,19400.0,54.9108,54.9583,54.8729,54.8824,19400.0
2007-10-02 10:25:00,57.84,57.91,57.84,57.9,6600.0,54.8729,54.9393,54.8729,54.9298,6600.0
2007-10-02 10:30:00,57.89,57.9,57.83,57.84,13300.0,54.9203,54.9298,54.8634,54.8729,13300.0
2007-10-02 10:35:00,57.86,57.92,57.83,57.92,12300.0,54.8919,54.9488,54.8634,54.9488,12300.0
2007-10-02 10:40:00,57.92,57.94,57.88,57.93,9200.0,54.9488,54.9678,54.9108,54.9583,9200.0
2007-10-02 10:45:00,57.93,58.05,57.92,58.04,12300.0,54.9583,55.0721,54.9488,55.0626,12300.0
2007-10-02 10:50:00,58.02,58.07,58.01,58.06,17300.0,55.0437,55.0911,55.0342,55.0816,17300.0
2007-10-02 10:55:00,58.05,58.06,58.01,58.03,11100.0,55.0721,55.0816,55.0342,55.0531,11100.0
2007-10-02 11:00:00,58.03,58.05,57.94,58.0,64300.0,55.0531,55.0721,54.9678,55.0247,64300.0
2007-10-02 11:05:00,58.01,58.03,57.94,57.99,8600.0,55.0342,55.0531,54.9678,55.0152,8600.0
2007-10-02 11:10:00,57.95,58.02,57.94,57.97,11300.0,54.9772,55.0437,54.9678,54.9962,11300.0
2007-10-02 11:15:00,57.97,58.01,57.97,57.98,19100.0,54.9962,55.0342,54.9962,55.0057,19100.0
2007-10-02 11:20:00,58.0,58.03,57.96,57.97,123400.0,55.0247,55.0531,54.9867,54.9962,123400.0
2007-10-02 11:25:00,57.97,58.0,57.97,58.0,14200.0,54.9962,55.0247,54.9962,55.0247,14200.0
2007-10-02 11:30:00,57.99,58.0,57.97,57.98,35900.0,55.0152,55.0247,54.9962,55.0057,35900.0
2007-10-02 11:35:00,57.97,57.97,57.92,57.94,8600.0,54.9962,54.9962,54.9488,54.9678,8600.0
2007-10-02 11:40:00,57.96,57.97,57.87,57.89,9500.0,54.9867,54.9962,54.9013,54.9203,9500.0
2007-10-02 11:45:00,57.88,57.88,57.82,57.82,5600.0,54.9108,54.9108,54.8539,54.8539,5600.0
2007-10-02 11:50:00,57.81,57.83,57.69,57.72,18300.0,54.8444,54.8634,54.7306,54.759,18300.0
2007-10-02 11:55:00,57.7,57.76,57.68,57.72,10300.0,54.7401,54.797,54.7211,54.759,10300.0
2007-10-02 12:00:00,57.74,57.75,57.7,57.72,7400.0,54.778,54.7875,54.7401,54.759,7400.0
2007-10-02 12:05:00,57.72,57.72,57.58,57.61,45700.0,54.759,54.759,54.6262,54.6547,45700.0
2007-10-02 12:10:00,57.6,57.61,57.56,57.6,18400.0,54.6452,54.6547,54.6072,54.6452,18400.0
2007-10-02 12:15:00,57.58,57.61,57.58,57.6,49600.0,54.6262,54.6547,54.6262,54.6452,49600.0
2007-10-02 12:20:00,57.6,57.61,57.6,57.6,15300.0,54.6452,54.6547,54.6452,54.6452,15300.0
2007-10-02 12:25:00,57.59,57.6,57.54,57.59,30200.0,54.6357,54.6452,54.5883,54.6357,30200.0
2007-10-02 12:30:00,57.6,57.6,57.52,57.57,12100.0,54.6452,54.6452,54.5693,54.6167,12100.0
2007-10-02 12:35:00,57.57,57.6,57.57,57.59,9800.0,54.6167,54.6452,54.6167,54.6357,9800.0
2007-10-02 12:40:00,57.6,57.6,57.5,57.57,31300.0,54.6452,54.6452,54.5503,54.6167,31300.0
2007-10-02 12:45:00,57.58,57.58,57.5,57.51,17100.0,54.6262,54.6262,54.5503,54.5598,17100.0
2007-10-02 12:50:00,57.5,57.5,57.45,57.49,54900.0,54.5503,54.5503,54.5029,54.5408,54900.0
2007-10-02 12:55:00,57.49,57.5,57.47,57.5,7700.0,54.5408,54.5503,54.5219,54.5503,7700.0
2007-10-02 13:00:00,57.5,57.5,57.43,57.46,16200.0,54.5503,54.5503,54.4839,54.5124,16200.0
2007-10-02 13:05:00,57.46,57.47,57.38,57.41,25700.0,54.5124,54.5219,54.4365,54.4649,25700.0
2007-10-02 13:10:00,57.39,57.41,57.36,57.4,13000.0,54.446,54.4649,54.4175,54.4555,13000.0
2007-10-02 13:15:00,57.4,57.4,57.33,57.39,39300.0,54.4555,54.4555,54.389,54.446,39300.0
2007-10-02 13:20:00,57.37,57.39,57.3,57.39,28600.0,54.427,54.446,54.3606,54.446,28600.0
2007-10-02 13:25:00,57.39,57.42,57.22,57.24,34800.0,54.446,54.4744,54.2847,54.3037,34800.0
2007-10-02 13:30:00,57.24,57.33,57.23,57.28,14700.0,54.3037,54.389,54.2942,54.3416,14700.0
2007-10-02 13:35:00,57.29,57.29,57.15,57.19,21400.0,54.3511,54.3511,54.2183,54.2562,21400.0
2007-10-02 13:40:00,57.19,57.24,57.18,57.21,13800.0,54.2562,54.3037,54.2467,54.2752,13800.0
2007-10-02 13:45:00,57.21,57.3,57.2,57.3,14000.0,54.2752,54.3606,54.2657,54.3606,14000.0
2007-10-02 13:50:00,57.31,57.36,57.3,57.36,12100.0,54.3701,54.4175,54.3606,54.4175,12100.0
2007-10-02 13:55:00,57.36,57.4,57.36,57.39,17400.0,54.4175,54.4555,54.4175,54.446,17400.0
2007-10-02 14:00:00,57.39,57.4,57.21,57.26,37300.0,54.446,54.4555,54.2752,54.3226,37300.0
2007-10-02 14:05:00,57.26,57.31,57.25,57.31,10200.0,54.3226,54.3701,54.3132,54.3701,10200.0
2007-10-02 14:10:00,57.32,57.4,57.31,57.39,9700.0,54.3796,54.4555,54.3701,54.446,9700.0
2007-10-02 14:15:00,57.38,57.4,57.35,57.4,11800.0,54.4365,54.4555,54.408,54.4555,11800.0
2007-10-02 14:20:00,57.38,57.4,57.37,57.38,7400.0,54.4365,54.4555,54.427,54.4365,7400.0
2007-10-02 14:25:00,57.37,57.39,57.35,57.39,11700.0,54.427,54.446,54.408,54.446,11700.0
2007-10-02 14:30:00,57.37,57.4,57.32,57.36,12500.0,54.427,54.4555,54.3796,54.4175,12500.0
2007-10-02 14:35:00,57.35,57.39,57.31,57.34,16100.0,54.408,54.446,54.3701,54.3985,16100.0
2007-10-02 14:40:00,57.34,57.35,57.27,57.29,15700.0,54.3985,54.408,54.3321,54.3511,15700.0
2007-10-02 14:45:00,57.29,57.35,57.29,57.33,13700.0,54.3511,54.408,54.3511,54.389,13700.0
2007-10-02 14:50:00,57.33,57.33,57.25,57.29,35300.0,54.389,54.389,54.3132,54.3511,35300.0
2007-10-02 14:55:00,57.29,57.32,57.25,57.27,25000.0,54.3511,54.3796,54.3132,54.3321,25000.0
2007-10-02 15:00:00,57.28,57.28,57.22,57.24,37100.0,54.3416,54.3416,54.2847,54.3037,37100.0
2007-10-02 15:05:00,57.22,57.26,57.17,57.22,33400.0,54.2847,54.3226,54.2373,54.2847,33400.0
2007-10-02 15:10:00,57.2,57.27,57.19,57.25,26700.0,54.2657,54.3321,54.2562,54.3132,26700.0
2007-10-02 15:15:00,57.24,57.26,57.21,57.24,42300.0,54.3037,54.3226,54.2752,54.3037,42300.0
2007-10-02 15:20:00,57.25,57.27,57.19,57.23,25300.0,54.3132,54.3321,54.2562,54.2942,25300.0
2007-10-02 15:25:00,57.23,57.24,57.14,57.19,29700.0,54.2942,54.3037,54.2088,54.2562,29700.0
2007-10-02 15:30:00,57.19,57.23,57.18,57.21,17400.0,54.2562,54.2942,54.2467,54.2752,17400.0
2007-10-02 15:35:00,57.23,57.32,57.21,57.31,44000.0,54.2942,54.3796,54.2752,54.3701,44000.0
2007-10-02 15:40:00,57.3,57.38,57.29,57.35,103000.0,54.3606,54.4365,54.3511,54.408,103000.0
2007-10-02 15:45:00,57.35,57.38,57.32,57.33,41200.0,54.408,54.4365,54.3796,54.389,41200.0
2007-10-02 15:50:00,57.34,57.36,57.28,57.28,79600.0,54.3985,54.4175,54.3416,54.3416,79600.0
2007-10-02 15:55:00,57.3,57.3,57.24,57.3,59500.0,54.3606,54.3606,54.3037,54.3606,59500.0
2007-10-03 09:30:00,57.4,57.4,57.0,57.08,23200.0,54.4555,54.4555,54.076,54.1519,23200.0
2007-10-03 09:35:00,57.08,57.08,56.78,56.93,21000.0,54.1519,54.1519,53.8673,54.0096,21000.0
2007-10-03 09:40:00,56.92,56.98,56.61,56.94,30200.0,54.0001,54.057,53.706,54.0191,30200.0
2007-10-03 09:45:00,56.93,56.96,56.69,56.82,22700.0,54.0096,54.038,53.7819,53.9052,22700.0
2007-10-03 09:50:00,56.83,56.87,56.76,56.85,30100.0,53.9147,53.9526,53.8483,53.9337,30100.0
2007-10-03 09:55:00,56.85,56.89,56.56,56.64,131600.0,53.9337,53.9716,53.6585,53.7344,131600.0
2007-10-03 10:00:00,56.65,56.83,56.53,56.78,39000.0,53.7439,53.9147,53.6301,53.8673,39000.0
2007-10-03 10:05:00,56.78,56.87,56.74,56.87,24900.0,53.8673,53.9526,53.8293,53.9526,24900.0
2007-10-03 10:10:00,56.87,56.88,56.66,56.77,122600.0,53.9526,53.9621,53.7534,53.8578,122600.0
2007-10-03 10:15:00,56.77,56.78,56.63,56.68,24000.0,53.8578,53.8673,53.725,53.7724,24000.0
2007-10-03 10:20:00,56.66,56.73,56.64,56.68,37000.0,53.7534,53.8198,53.7344,53.7724,37000.0
2007-10-03 10:25:00,56.69,56.71,56.61,56.7,26200.0,53.7819,53.8009,53.706,53.7914,26200.0
2007-10-03 10:30:00,56.71,56.74,56.7,56.73,50100.0,53.8009,53.8293,53.7914,53.8198,50100.0
2007-10-03 10:35:00,56.72,56.73,56.66,56.67,19700.0,53.8103,53.8198,53.7534,53.7629,19700.0
2007-10-03 10:40:00,56.67,56.67,56.51,56.58,35000.0,53.7629,53.7629,53.6111,53.6775,35000.0
2007-10-03 10:45:00,56.58,56.6,56.55,56.58,32000.0,53.6775,53.6965,53.6491,53.6775,32000.0
2007-10-03 10:50:00,56.6,56.67,56.59,56.61,25300.0,53.6965,53.7629,53.687,53.706,25300.0
2007-10-03 10:55:00,56.61,56.61,56.51,56.56,36100.0,53.706,53.706,53.6111,53.6585,36100.0
2007-10-03 11:00:00,56.57,56.59,56.46,56.55,66300.0,53.668,53.687,53.5637,53.6491,66300.0
2007-10-03 11:05:00,56.55,56.55,56.42,56.44,49800.0,53.6491,53.6491,53.5257,53.5447,49800.0
2007-10-03 11:10:00,56.44,56.55,56.42,56.53,57600.0,53.5447,53.6491,53.5257,53.6301,57600.0
2007-10-03 11:15:00,56.53,56.57,56.52,56.57,68600.0,53.6301,53.668,53.6206,53.668,68600.0
2007-10-03 11:20:00,56.56,56.63,56.54,56.56,52100.0,53.6585,53.725,53.6396,53.6585,52100.0
2007-10-03 11:25:00,56.56,56.61,56.56,56.61,25600.0,53.6585,53.706,53.6585,53.706,25600.0
2007-10-03 11:30:00,56.6,56.61,56.59,56.6,16300.0,53.6965,53.706,53.687,53.6965,16300.0
2007-10-03 11:35:00,56.61,56.61,56.58,56.61,16300.0,53.706,53.706,53.6775,53.706,16300.0
2007-10-03 11:40:00,56.61,56.64,56.52,56.54,28000.0,53.706,53.7344,53.6206,53.6396,28000.0
2007-10-03 11:45:00,56.53,56.58,56.49,56.49,15500.0,53.6301,53.6775,53.5921,53.5921,15500.0
2007-10-03 11:50:00,56.49,56.52,56.47,56.49,17900.0,53.5921,53.6206,53.5732,53.5921,17900.0
2007-10-03 11:55:00,56.49,56.5,56.48,56.5,10000.0,53.5921,53.6016,53.5827,53.6016,10000.0
2007-10-03 12:00:00,56.5,56.5,56.48,56.49,48200.0,53.6016,53.6016,53.5827,53.5921,48200.0
2007-10-03 12:05:00,56.5,56.53,56.44,56.46,29000.0,53.6016,53.6301,53.5447,53.5637,29000.0
2007-10-03 12:10:00,56.47,56.47,56.39,56.41,15200.0,53.5732,53.5732,53.4973,53.5162,15200.0
2007-10-03 12:15:00,56.42,56.49,56.41,56.48,10600.0,53.5257,53.5921,53.5162,53.5827,10600.0
2007-10-03 12:20:00,56.48,56.53,56.47,56.47,23400.0,53.5827,53.6301,53.5732,53.5732,23400.0
2007-10-03 12:25:00,56.48,56.51,56.48,56.51,17200.0,53.5827,53.6111,53.5827,53.6111,17200.0
2007-10-03 12:30:00,56.51,56.51,56.49,56.5,31000.0,53.6111,53.6111,53.5921,53.6016,31000.0
2007-10-03 12:35:00,56.51,56.52,56.43,56.44,85000.0,53.6111,53.6206,53.5352,53.5447,85000.0
2007-10-03 12:40:00,56.44,56.52,56.44,56.51,23900.0,53.5447,53.6206,53.5447,53.6111,23900.0
2007-10-03 12:45:00,56.52,56.53,56.5,56.53,30400.0,53.6206,53.6301,53.6016,53.6301,30400.0
2007-10-03 12:50:00,56.53,56.56,56.5,56.56,45100.0,53.6301,53.6585,53.6016,53.6585,45100.0
2007-10-03 12:55:00,56.57,56.79,56.57,56.78,25500.0,53.668,53.8767,53.668,53.8673,25500.0
2007-10-03 13:00:00,56.8,56.83,56.77,56.82,13600.0,53.8862,53.9147,53.8578,53.9052,13600.0
2007-10-03 13:05:00,56.82,56.87,56.79,56.79,19600.0,53.9052,53.9526,53.8767,53.8767,19600.0
2007-10-03 13:10:00,56.79,56.8,56.76,56.79,10400.0,53.8767,53.8862,53.8483,53.8767,10400.0
2007-10-03 13:15:00,56.79,56.79,56.71,56.72,12100.0,53.8767,53.8767,53.8009,53.8103,12100.0
2007-10-03 13:20:00,56.72,56.72,56.65,56.66,19100.0,53.8103,53.8103,53.7439,53.7534,19100.0
2007-10-03 13:25:00,56.65,56.7,56.65,56.66,16800.0,53.7439,53.7914,53.7439,53.7534,16800.0
2007-10-03 13:30:00,56.67,56.79,56.67,56.7,72600.0,53.7629,53.8767,53.7629,53.7914,72600.0
2007-10-03 13:35:00,56.7,56.72,56.66,56.7,77600.0,53.7914,53.8103,53.7534,53.7914,77600.0
2007-10-03 13:40:00,56.7,56.7,56.62,56.62,10400.0,53.7914,53.7914,53.7155,53.7155,10400.0
2007-10-03 13:45:00,56.62,56.66,56.56,56.63,34200.0,53.7155,53.7534,53.6585,53.725,34200.0
2007-10-03 13:50:00,56.63,56.63,56.51,56.53,40800.0,53.725,53.725,53.6111,53.6301,40800.0
2007-10-03 13:55:00,56.53,56.59,56.52,56.58,16500.0,53.6301,53.687,53.6206,53.6775,16500.0
2007-10-03 14:00:00,56.58,56.59,56.52,56.57,17900.0,53.6775,53.687,53.6206,53.668,17900.0
2007-10-03 14:05:00,56.57,56.59,56.55,56.55,17000.0,53.668,53.687,53.6491,53.6491,17000.0
2007-10-03 14:10:00,56.55,56.55,56.5,56.52,21200.0,53.6491,53.6491,53.6016,53.6206,21200.0
2007-10-03 14:15:00,56.5,56.52,56.49,56.5,15200.0,53.6016,53.6206,53.5921,53.6016,15200.0
2007-10-03 14:20:00,56.5,56.56,56.48,56.5,49000.0,53.6016,53.6585,53.5827,53.6016,49000.0
2007-10-03 14:25:00,56.48,56.5,56.45,56.48,18500.0,53.5827,53.6016,53.5542,53.5827,18500.0
2007-10-03 14:30:00,56.49,56.49,56.42,56.42,13400.0,53.5921,53.5921,53.5257,53.5257,13400.0
2007-10-03 14:35:00,56.43,56.55,56.43,56.55,19800.0,53.5352,53.6491,53.5352,53.6491,19800.0
2007-10-03 14:40:00,56.56,56.56,56.5,56.52,22100.0,53.6585,53.6585,53.6016,53.6206,22100.0
2007-10-03 14:45:00,56.52,56.52,56.4,56.46,30200.0,53.6206,53.6206,53.5068,53.5637,30200.0
2007-10-03 14:50:00,56.47,56.47,56.41,56.46,14500.0,53.5732,53.5732,53.5162,53.5637,14500.0
2007-10-03 14:55:00,56.45,56.56,56.44,56.48,44300.0,53.5542,53.6585,53.5447,53.5827,44300.0
2007-10-03 15:00:00,56.49,56.49,56.44,56.47,19000.0,53.5921,53.5921,53.5447,53.5732,19000.0
2007-10-03 15:05:00,56.48,56.62,56.47,56.53,35400.0,53.5827,53.7155,53.5732,53.6301,35400.0
2007-10-03 15:10:00,56.53,56.53,56.49,56.52,24000.0,53.6301,53.6301,53.5921,53.6206,24000.0
2007-10-03 15:15:00,56.52,56.52,56.48,56.48,24100.0,53.6206,53.6206,53.5827,53.5827,24100.0
2007-10-03 15:20:00,56.49,56.49,56.43,56.46,31500.0,53.5921,53.5921,53.5352,53.5637,31500.0
2007-10-03 15:25:00,56.46,56.51,56.46,56.5,22000.0,53.5637,53.6111,53.5637,53.6016,22000.0
2007-10-03 15:30:00,56.5,56.5,56.45,56.45,21700.0,53.6016,53.6016,53.5542,53.5542,21700.0
2007-10-03 15:35:00,56.44,56.52,56.44,56.49,35600.0,53.5447,53.6206,53.5447,53.5921,35600.0
2007-10-03 15:40:00,56.48,56.48,56.41,56.44,12700.0,53.5827,53.5827,53.5162,53.5447,12700.0
2007-10-03 15:45:00,56.43,56.46,56.4,56.43,28700.0,53.5352,53.5637,53.5068,53.5352,28700.0
2007-10-03 15:50:00,56.43,56.53,56.41,56.53,44500.0,53.5352,53.6301,53.5162,53.6301,44500.0
2007-10-03 15:55:00,56.53,56.61,56.4,56.58,58500.0,53.6301,53.706,53.5068,53.6775,58500.0
2007-10-04 09:30:00,56.78,57.27,56.67,57.1,35600.0,53.8673,54.3321,53.7629,54.1708,35600.0
2007-10-04 09:35:00,57.07,57.07,56.91,57.05,18100.0,54.1424,54.1424,53.9906,54.1234,18100.0
2007-10-04 09:40:00,57.06,57.1,57.01,57.03,13700.0,54.1329,54.1708,54.0855,54.1044,13700.0
2007-10-04 09:45:00,57.04,57.04,56.98,57.01,14200.0,54.1139,54.1139,54.057,54.0855,14200.0
2007-10-04 09:50:00,56.99,57.01,56.98,57.01,8100.0,54.0665,54.0855,54.057,54.0855,8100.0
2007-10-04 09:55:00,57.0,57.09,56.97,57.0,78500.0,54.076,54.1614,54.0475,54.076,78500.0
2007-10-04 10:00:00,56.99,57.04,56.96,57.01,20800.0,54.0665,54.1139,54.038,54.0855,20800.0
2007-10-04 10:05:00,57.03,57.03,56.97,57.0,12600.0,54.1044,54.1044,54.0475,54.076,12600.0
2007-10-04 10:10:00,57.0,57.02,56.99,57.01,16200.0,54.076,54.095,54.0665,54.0855,16200.0
2007-10-04 10:15:00,57.01,57.08,56.98,57.03,89700.0,54.0855,54.1519,54.057,54.1044,89700.0
2007-10-04 10:20:00,57.02,57.06,57.0,57.05,11500.0,54.095,54.1329,54.076,54.1234,11500.0
2007-10-04 10:25:00,57.04,57.05,57.01,57.03,14400.0,54.1139,54.1234,54.0855,54.1044,14400.0
2007-10-04 10:30:00,57.01,57.03,56.94,56.95,31600.0,54.0855,54.1044,54.0191,54.0285,31600.0
2007-10-04 10:35:00,56.95,57.05,56.91,57.0,16300.0,54.0285,54.1234,53.9906,54.076,16300.0
2007-10-04 10:40:00,57.0,57.04,56.96,57.04,25700.0,54.076,54.1139,54.038,54.1139,25700.0
2007-10-04 10:45:00,57.01,57.15,56.99,57.07,29400.0,54.0855,54.2183,54.0665,54.1424,29400.0
2007-10-04 10:50:00,57.07,57.11,57.04,57.06,22200.0,54.1424,54.1803,54.1139,54.1329,22200.0
2007-10-04 10:55:00,57.06,57.1,57.06,57.1,7900.0,54.1329,54.1708,54.1329,54.1708,7900.0
2007-10-04 11:00:00,57.09,57.1,57.07,57.09,8800.0,54.1614,54.1708,54.1424,54.1614,8800.0
2007-10-04 11:05:00,57.09,57.09,57.08,57.09,12500.0,54.1614,54.1614,54.1519,54.1614,12500.0
2007-10-04 11:10:00,57.09,57.09,57.04,57.05,13500.0,54.1614,54.1614,54.1139,54.1234,13500.0
2007-10-04 11:15:00,57.04,57.04,57.01,57.01,7100.0,54.1139,54.1139,54.0855,54.0855,7100.0
2007-10-04 11:20:00,57.01,57.05,57.0,57.04,12900.0,54.0855,54.1234,54.076,54.1139,12900.0
2007-10-04 11:25:00,57.04,57.04,57.01,57.02,14400.0,54.1139,54.1139,54.0855,54.095,14400.0
2007-10-04 11:30:00,57.02,57.07,57.01,57.05,28200.0,54.095,54.1424,54.0855,54.1234,28200.0
2007-10-04 11:35:00,57.05,57.05,57.04,57.05,29700.0,54.1234,54.1234,54.1139,54.1234,29700.0
2007-10-04 11:40:00,57.05,57.09,57.03,57.07,15000.0,54.1234,54.1614,54.1044,54.1424,15000.0
2007-10-04 11:45:00,57.08,57.09,57.07,57.09,8700.0,54.1519,54.1614,54.1424,54.1614,8700.0
2007-10-04 11:50:00,57.1,57.1,57.06,57.06,8100.0,54.1708,54.1708,54.1329,54.1329,8100.0
2007-10-04 11:55:00,57.06,57.07,57.05,57.06,6400.0,54.1329,54.1424,54.1234,54.1329,6400.0
2007-10-04 12:00:00,57.05,57.06,57.04,57.05,3400.0,54.1234,54.1329,54.1139,54.1234,3400.0
2007-10-04 12:05:00,57.05,57.07,57.04,57.05,71600.0,54.1234,54.1424,54.1139,54.1234,71600.0
2007-10-04 12:10:00,57.05,57.07,57.04,57.07,7900.0,54.1234,54.1424,54.1139,54.1424,7900.0
2007-10-04 12:15:00,57.07,57.07,57.05,57.07,12800.0,54.1424,54.1424,54.1234,54.1424,12800.0
2007-10-04 12:20:00,57.07,57.07,57.06,57.06,7500.0,54.1424,54.1424,54.1329,54.1329,7500.0
2007-10-04 12:25:00,57.07,57.07,57.06,57.07,6600.0,54.1424,54.1424,54.1329,54.1424,6600.0
2007-10-04 12:30:00,57.06,57.07,56.99,57.06,29500.0,54.1329,54.1424,54.0665,54.1329,29500.0
2007-10-04 12:35:00,57.05,57.08,57.03,57.07,11800.0,54.1234,54.1519,54.1044,54.1424,11800.0
2007-10-04 12:40:00,57.08,57.08,57.06,57.07,8800.0,54.1519,54.1519,54.1329,54.1424,8800.0
2007-10-04 12:45:00,57.07,57.08,57.05,57.07,53700.0,54.1424,54.1519,54.1234,54.1424,53700.0
2007-10-04 12:50:00,57.07,57.07,57.04,57.05,12700.0,54.1424,54.1424,54.1139,54.1234,12700.0
2007-10-04 12:55:00,57.04,57.09,57.03,57.09,18000.0,54.1139,54.1614,54.1044,54.1614,18000.0
2007-10-04 13:00:00,57.1,57.1,57.04,57.05,68300.0,54.1708,54.1708,54.1139,54.1234,68300.0
2007-10-04 13:05:00,57.05,57.07,56.98,57.02,19400.0,54.1234,54.1424,54.057,54.095,19400.0
2007-10-04 13:10:00,57.03,57.05,57.0,57.01,9500.0,54.1044,54.1234,54.076,54.0855,9500.0
2007-10-04 13:15:00,57.0,57.06,56.96,56.99,53800.0,54.076,54.1329,54.038,54.0665,53800.0
2007-10-04 13:20:00,57.0,57.05,56.97,57.03,21400.0,54.076,54.1234,54.0475,54.1044,21400.0
2007-10-04 13:25:00,57.03,57.06,57.02,57.04,14600.0,54.1044,54.1329,54.095,54.1139,14600.0
2007-10-04 13:30:00,57.04,57.05,57.02,57.03,28400.0,54.1139,54.1234,54.095,54.1044,28400.0
2007-10-04 13:35:00,57.03,57.08,57.02,57.04,22800.0,54.1044,54.1519,54.095,54.1139,22800.0
2007-10-04 13:40:00,57.04,57.04,56.98,57.0,17300.0,54.1139,54.1139,54.057,54.076,17300.0
2007-10-04 13:45:00,57.0,57.01,56.99,57.0,39700.0,54.076,54.0855,54.0665,54.076,39700.0
2007-10-04 13:50:00,57.0,57.06,57.0,57.03,12100.0,54.076,54.1329,54.076,54.1044,12100.0
2007-10-04 13:55:00,57.04,57.05,56.98,56.99,18600.0,54.1139,54.1234,54.057,54.0665,18600.0
2007-10-04 14:00:00,56.99,56.99,56.98,56.99,9300.0,54.0665,54.0665,54.057,54.0665,9300.0
2007-10-04 14:05:00,56.98,57.05,56.98,57.01,14800.0,54.057,54.1234,54.057,54.0855,14800.0
2007-10-04 14:10:00,57.01,57.03,57.01,57.01,9000.0,54.0855,54.1044,54.0855,54.0855,9000.0
2007-10-04 14:15:00,57.01,57.03,57.0,57.01,12400.0,54.0855,54.1044,54.076,54.0855,12400.0
2007-10-04 14:20:00,57.01,57.05,57.0,57.0,12800.0,54.0855,54.1234,54.076,54.076,12800.0
2007-10-04 14:25:00,57.01,57.05,57.01,57.02,10400.0,54.0855,54.1234,54.0855,54.095,10400.0
2007-10-04 14:30:00,57.03,57.04,57.0,57.04,9200.0,54.1044,54.1139,54.076,54.1139,9200.0
2007-10-04 14:35:00,57.05,57.05,57.02,57.04,16500.0,54.1234,54.1234,54.095,54.1139,16500.0
2007-10-04 14:40:00,57.05,57.05,57.0,57.04,20700.0,54.1234,54.1234,54.076,54.1139,20700.0
2007-10-04 14:45:00,57.03,57.05,57.01,57.04,12000.0,54.1044,54.1234,54.0855,54.1139,12000.0
2007-10-04 14:50:00,57.04,57.07,57.03,57.07,16400.0,54.1139,54.1424,54.1044,54.1424,16400.0
2007-10-04 14:55:00,57.07,57.09,57.04,57.06,19400.0,54.1424,54.1614,54.1139,54.1329,19400.0
2007-10-04 15:00:00,57.05,57.06,57.02,57.04,58000.0,54.1234,54.1329,54.095,54.1139,58000.0
2007-10-04 15:05:00,57.04,57.04,57.01,57.02,15200.0,54.1139,54.1139,54.0855,54.095,15200.0
2007-10-04 15:10:00,57.02,57.05,57.0,57.02,37300.0,54.095,54.1234,54.076,54.095,37300.0
2007-10-04 15:15:00,57.03,57.06,57.0,57.03,181200.0,54.1044,54.1329,54.076,54.1044,181200.0
2007-10-04 15:20:00,57.03,57.08,57.0,57.07,184100.0,54.1044,54.1519,54.076,54.1424,184100.0
2007-10-04 15:25:00,57.07,57.08,57.06,57.07,108400.0,54.1424,54.1519,54.1329,54.1424,108400.0
2007-10-04 15:30:00,57.07,57.07,57.03,57.04,42900.0,54.1424,54.1424,54.1044,54.1139,42900.0
2007-10-04 15:35:00,57.04,57.12,57.02,57.06,48000.0,54.1139,54.1898,54.095,54.1329,48000.0
2007-10-04 15:40:00,57.06,57.06,57.02,57.05,29600.0,54.1329,54.1329,54.095,54.1234,29600.0
2007-10-04 15:45:00,57.05,57.05,57.02,57.04,41300.0,54.1234,54.1234,54.095,54.1139,41300.0
2007-10-04 15:50:00,57.04,57.05,57.03,57.04,32500.0,54.1139,54.1234,54.1044,54.1139,32500.0
2007-10-04 15:55:00,57.04,57.08,57.0,57.06,83600.0,54.1139,54.1519,54.076,54.1329,83600.0
2007-10-05 09:30:00,57.56,57.67,57.14,57.2,45400.0,54.6072,54.7116,54.2088,54.2657,45400.0
2007-10-05 09:35:00,57.14,57.24,57.04,57.15,31600.0,54.2088,54.3037,54.1139,54.2183,31600.0
2007-10-05 09:40:00,57.13,57.2,57.03,57.12,20100.0,54.1993,54.2657,54.1044,54.1898,20100.0
2007-10-05 09:45:00,57.1,57.16,57.05,57.14,25300.0,54.1708,54.2278,54.1234,54.2088,25300.0
2007-10-05 09:50:00,57.15,57.19,57.03,57.06,44900.0,54.2183,54.2562,54.1044,54.1329,44900.0
2007-10-05 09:55:00,57.06,57.14,57.01,57.08,77300.0,54.1329,54.2088,54.0855,54.1519,77300.0
2007-10-05 10:00:00,57.06,57.17,57.01,57.15,16000.0,54.1329,54.2373,54.0855,54.2183,16000.0
2007-10-05 10:05:00,57.11,57.18,57.06,57.18,19200.0,54.1803,54.2467,54.1329,54.2467,19200.0
2007-10-05 10:10:00,57.19,57.2,57.16,57.18,12100.0,54.2562,54.2657,54.2278,54.2467,12100.0
2007-10-05 10:15:00,57.17,57.2,57.14,57.14,58200.0,54.2373,54.2657,54.2088,54.2088,58200.0
2007-10-05 10:20:00,57.14,57.17,57.11,57.12,9100.0,54.2088,54.2373,54.1803,54.1898,9100.0
2007-10-05 10:25:00,57.13,57.14,57.1,57.13,12500.0,54.1993,54.2088,54.1708,54.1993,12500.0
2007-10-05 10:30:00,57.12,57.15,57.09,57.14,18200.0,54.1898,54.2183,54.1614,54.2088,18200.0
2007-10-05 10:35:00,57.14,57.34,57.14,57.28,39600.0,54.2088,54.3985,54.2088,54.3416,39600.0
2007-10-05 10:40:00,57.28,57.41,57.2,57.21,50800.0,54.3416,54.4649,54.2657,54.2752,50800.0
2007-10-05 10:45:00,57.22,57.3,57.2,57.28,70100.0,54.2847,54.3606,54.2657,54.3416,70100.0
2007-10-05 10:50:00,57.28,57.3,57.21,57.25,11200.0,54.3416,54.3606,54.2752,54.3132,11200.0
2007-10-05 10:55:00,57.23,57.24,57.16,57.18,33000.0,54.2942,54.3037,54.2278,54.2467,33000.0
2007-10-05 11:00:00,57.18,57.31,57.18,57.3,25600.0,54.2467,54.3701,54.2467,54.3606,25600.0
2007-10-05 11:05:00,57.3,57.3,57.28,57.3,5500.0,54.3606,54.3606,54.3416,54.3606,5500.0
2007-10-05 11:10:00,57.29,57.3,57.26,57.3,116800.0,54.3511,54.3606,54.3226,54.3606,116800.0
2007-10-05 11:15:00,57.29,57.35,57.29,57.34,11700.0,54.3511,54.408,54.3511,54.3985,11700.0
2007-10-05 11:20:00,57.35,57.41,57.35,57.38,8200.0,54.408,54.4649,54.408,54.4365,8200.0
2007-10-05 11:25:00,57.36,57.38,57.34,57.37,8400.0,54.4175,54.4365,54.3985,54.427,8400.0
2007-10-05 11:30:00,57.36,57.37,57.34,57.35,6600.0,54.4175,54.427,54.3985,54.408,6600.0
2007-10-05 11:35:00,57.35,57.37,57.31,57.34,25800.0,54.408,54.427,54.3701,54.3985,25800.0
2007-10-05 11:40:00,57.34,57.38,57.33,57.37,36300.0,54.3985,54.4365,54.389,54.427,36300.0
2007-10-05 11:45:00,57.37,57.38,57.32,57.34,14600.0,54.427,54.4365,54.3796,54.3985,14600.0
2007-10-05 11:50:00,57.34,57.38,57.34,57.36,12200.0,54.3985,54.4365,54.3985,54.4175,12200.0
2007-10-05 11:55:00,57.37,57.38,57.36,57.38,7600.0,54.427,54.4365,54.4175,54.4365,7600.0
2007-10-05 12:00:00,57.38,57.4,57.35,57.35,15300.0,54.4365,54.4555,54.408,54.408,15300.0
2007-10-05 12:05:00,57.36,57.42,57.34,57.41,61000.0,54.4175,54.4744,54.3985,54.4649,61000.0
2007-10-05 12:10:00,57.41,57.42,57.4,57.42,68800.0,54.4649,54.4744,54.4555,54.4744,68800.0
2007-10-05 12:15:00,57.42,57.42,57.34,57.42,111500.0,54.4744,54.4744,54.3985,54.4744,111500.0
2007-10-05 12:20:00,57.42,57.42,57.36,57.37,33900.0,54.4744,54.4744,54.4175,54.427,33900.0
2007-10-05 12:25:00,57.4,57.42,57.36,57.37,64800.0,54.4555,54.4744,54.4175,54.427,64800.0
2007-10-05 12:30:00,57.36,57.39,57.29,57.39,14300.0,54.4175,54.446,54.3511,54.446,14300.0
2007-10-05 12:35:00,57.39,57.4,57.38,57.4,4200.0,54.446,54.4555,54.4365,54.4555,4200.0
2007-10-05 12:40:00,57.4,57.4,57.35,57.38,13200.0,54.4555,54.4555,54.408,54.4365,13200.0
2007-10-05 12:45:00,57.38,57.39,57.3,57.36,15800.0,54.4365,54.446,54.3606,54.4175,15800.0
2007-10-05 12:50:00,57.37,57.4,57.37,57.4,2200.0,54.427,54.4555,54.427,54.4555,2200.0
2007-10-05 12:55:00,57.39,57.45,57.39,57.4,14100.0,54.446,54.5029,54.446,54.4555,14100.0
2007-10-05 13:00:00,57.39,57.39,57.35,57.39,5900.0,54.446,54.446,54.408,54.446,5900.0
2007-10-05 13:05:00,57.38,57.4,57.37,57.39,9100.0,54.4365,54.4555,54.427,54.446,9100.0
2007-10-05 13:10:00,57.39,57.42,57.38,57.4,11400.0,54.446,54.4744,54.4365,54.4555,11400.0
2007-10-05 13:15:00,57.41,57.47,57.39,57.47,145900.0,54.4649,54.5219,54.446,54.5219,145900.0
2007-10-05 13:20:00,57.46,57.48,57.42,57.46,10800.0,54.5124,54.5314,54.4744,54.5124,10800.0
2007-10-05 13:25:00,57.47,57.63,57.47,57.58,40700.0,54.5219,54.6737,54.5219,54.6262,40700.0
2007-10-05 13:30:00,57.57,57.68,57.56,57.58,149100.0,54.6167,54.7211,54.6072,54.6262,149100.0
2007-10-05 13:35:00,57.59,57.64,57.55,57.58,123200.0,54.6357,54.6831,54.5978,54.6262,123200.0
2007-10-05 13:40:00,57.59,57.61,57.58,57.6,37700.0,54.6357,54.6547,54.6262,54.6452,37700.0
2007-10-05 13:45:00,57.6,57.66,57.6,57.63,157500.0,54.6452,54.7021,54.6452,54.6737,157500.0
2007-10-05 13:50:00,57.62,57.65,57.56,57.58,12400.0,54.6642,54.6926,54.6072,54.6262,12400.0
2007-10-05 13:55:00,57.59,57.6,57.55,57.55,4800.0,54.6357,54.6452,54.5978,54.5978,4800.0
2007-10-05 14:00:00,57.55,57.59,57.54,57.56,9400.0,54.5978,54.6357,54.5883,54.6072,9400.0
2007-10-05 14:05:00,57.54,57.56,57.48,57.5,11200.0,54.5883,54.6072,54.5314,54.5503,11200.0
2007-10-05 14:10:00,57.49,57.5,57.49,57.5,9900.0,54.5408,54.5503,54.5408,54.5503,9900.0
2007-10-05 14:15:00,57.5,57.59,57.5,57.59,48400.0,54.5503,54.6357,54.5503,54.6357,48400.0
2007-10-05 14:20:00,57.59,57.69,57.58,57.68,22500.0,54.6357,54.7306,54.6262,54.7211,22500.0
2007-10-05 14:25:00,57.67,57.73,57.66,57.73,14500.0,54.7116,54.7685,54.7021,54.7685,14500.0
2007-10-05 14:30:00,57.73,57.84,57.71,57.78,33300.0,54.7685,54.8729,54.7496,54.816,33300.0
2007-10-05 14:35:00,57.77,57.84,57.74,57.83,21000.0,54.8065,54.8729,54.778,54.8634,21000.0
2007-10-05 14:40:00,57.83,57.89,57.83,57.84,15700.0,54.8634,54.9203,54.8634,54.8729,15700.0
2007-10-05 14:45:00,57.84,57.86,57.82,57.85,12300.0,54.8729,54.8919,54.8539,54.8824,12300.0
2007-10-05 14:50:00,57.85,57.87,57.78,57.8,7600.0,54.8824,54.9013,54.816,54.8349,7600.0
2007-10-05 14:55:00,57.79,57.91,57.78,57.9,29500.0,54.8255,54.9393,54.816,54.9298,29500.0
2007-10-05 15:00:00,57.91,57.98,57.85,57.93,86600.0,54.9393,55.0057,54.8824,54.9583,86600.0
2007-10-05 15:05:00,57.95,57.95,57.87,57.9,22800.0,54.9772,54.9772,54.9013,54.9298,22800.0
2007-10-05 15:10:00,57.9,57.93,57.86,57.87,30800.0,54.9298,54.9583,54.8919,54.9013,30800.0
2007-10-05 15:15:00,57.86,57.95,57.85,57.94,30100.0,54.8919,54.9772,54.8824,54.9678,30100.0
2007-10-05 15:20:00,57.95,57.97,57.83,57.9,47600.0,54.9772,54.9962,54.8634,54.9298,47600.0
2007-10-05 15:25:00,57.9,57.93,57.86,57.9,27100.0,54.9298,54.9583,54.8919,54.9298,27100.0
2007-10-05 15:30:00,57.89,57.97,57.87,57.91,114200.0,54.9203,54.9962,54.9013,54.9393,114200.0
2007-10-05 15:35:00,57.92,57.93,57.88,57.9,14700.0,54.9488,54.9583,54.9108,54.9298,14700.0
2007-10-05 15:40:00,57.89,57.97,57.85,57.86,105000.0,54.9203,54.9962,54.8824,54.8919,105000.0
2007-10-05 15:45:00,57.86,57.9,57.82,57.84,31000.0,54.8919,54.9298,54.8539,54.8729,31000.0
2007-10-05 15:50:00,57.84,57.92,57.83,57.83,43400.0,54.8729,54.9488,54.8634,54.8634,43400.0
2007-10-05 15:55:00,57.84,57.85,57.78,57.84,67300.0,54.8729,54.8824,54.816,54.8729,67300.0
2007-10-08 09:30:00,57.91,58.0,57.88,57.97,14700.0,54.9393,55.0247,54.9108,54.9962,14700.0
2007-10-08 09:35:00,57.96,58.08,57.81,57.83,28000.0,54.9867,55.1006,54.8444,54.8634,28000.0
2007-10-08 09:40:00,57.84,57.9,57.83,57.9,27300.0,54.8729,54.9298,54.8634,54.9298,27300.0
2007-10-08 09:45:00,57.89,57.9,57.8,57.81,14600.0,54.9203,54.9298,54.8349,54.8444,14600.0
2007-10-08 09:50:00,57.82,57.88,57.81,57.88,9700.0,54.8539,54.9108,54.8444,54.9108,9700.0
2007-10-08 09:55:00,57.86,57.95,57.85,57.88,21800.0,54.8919,54.9772,54.8824,54.9108,21800.0
2007-10-08 10:00:00,57.88,57.95,57.88,57.91,10600.0,54.9108,54.9772,54.9108,54.9393,10600.0
2007-10-08 10:05:00,57.92,57.95,57.91,57.94,19200.0,54.9488,54.9772,54.9393,54.9678,19200.0
2007-10-08 10:10:00,57.94,57.99,57.89,57.9,20000.0,54.9678,55.0152,54.9203,54.9298,20000.0
2007-10-08 10:15:00,57.91,57.95,57.89,57.95,50900.0,54.9393,54.9772,54.9203,54.9772,50900.0
2007-10-08 10:20:00,57.95,57.96,57.91,57.91,14100.0,54.9772,54.9867,54.9393,54.9393,14100.0
2007-10-08 10:25:00,57.91,57.94,57.87,57.89,28700.0,54.9393,54.9678,54.9013,54.9203,28700.0
2007-10-08 10:30:00,57.9,57.94,57.89,57.94,16800.0,54.9298,54.9678,54.9203,54.9678,16800.0
2007-10-08 10:35:00,57.94,57.94,57.93,57.94,11100.0,54.9678,54.9678,54.9583,54.9678,11100.0
2007-10-08 10:40:00,57.93,57.93,57.92,57.93,7900.0,54.9583,54.9583,54.9488,54.9583,7900.0
2007-10-08 10:45:00,57.93,57.93,57.9,57.92,7400.0,54.9583,54.9583,54.9298,54.9488,7400.0
2007-10-08 10:50:00,57.93,57.93,57.91,57.92,5500.0,54.9583,54.9583,54.9393,54.9488,5500.0
2007-10-08 10:55:00,57.92,57.92,57.88,57.89,9500.0,54.9488,54.9488,54.9108,54.9203,9500.0
2007-10-08 11:00:00,57.88,57.91,57.87,57.87,24900.0,54.9108,54.9393,54.9013,54.9013,24900.0
2007-10-08 11:05:00,57.87,57.9,57.87,57.88,14100.0,54.9013,54.9298,54.9013,54.9108,14100.0
2007-10-08 11:10:00,57.9,57.93,57.89,57.93,8900.0,54.9298,54.9583,54.9203,54.9583,8900.0
2007-10-08 11:15:00,57.93,57.93,57.88,57.89,9400.0,54.9583,54.9583,54.9108,54.9203,9400.0
2007-10-08 11:20:00,57.89,57.9,57.89,57.89,2200.0,54.9203,54.9298,54.9203,54.9203,2200.0
2007-10-08 11:25:00,57.9,57.9,57.89,57.89,2700.0,54.9298,54.9298,54.9203,54.9203,2700.0
2007-10-08 11:30:00,57.9,57.92,57.89,57.89,11800.0,54.9298,54.9488,54.9203,54.9203,11800.0
2007-10-08 11:35:00,57.89,57.9,57.88,57.9,52500.0,54.9203,54.9298,54.9108,54.9298,52500.0
2007-10-08 11:40:00,57.9,57.95,57.9,57.94,38000.0,54.9298,54.9772,54.9298,54.9678,38000.0
2007-10-08 11:45:00,57.93,58.02,57.93,57.94,24200.0,54.9583,55.0437,54.9583,54.9678,24200.0
2007-10-08 11:50:00,57.94,57.94,57.89,57.9,32700.0,54.9678,54.9678,54.9203,54.9298,32700.0
2007-10-08 11:55:00,57.91,57.91,57.88,57.9,82600.0,54.9393,54.9393,54.9108,54.9298,82600.0
2007-10-08 12:00:00,57.91,57.91,57.9,57.91,9400.0,54.9393,54.9393,54.9298,54.9393,9400.0
2007-10-08 12:05:00,57.91,57.92,57.91,57.92,11500.0,54.9393,54.9488,54.9393,54.9488,11500.0
2007-10-08 12:10:00,57.92,57.98,57.91,57.97,18600.0,54.9488,55.0057,54.9393,54.9962,18600.0
2007-10-08 12:15:00,57.97,57.98,57.96,57.98,5200.0,54.9962,55.0057,54.9867,55.0057,5200.0
2007-10-08 12:20:00,57.97,57.97,57.94,57.95,11000.0,54.9962,54.9962,54.9678,54.9772,11000.0
2007-10-08 12:25:00,57.95,57.98,57.93,57.96,36200.0,54.9772,55.0057,54.9583,54.9867,36200.0
2007-10-08 12:30:00,57.98,58.0,57.91,57.93,68700.0,55.0057,55.0247,54.9393,54.9583,68700.0
2007-10-08 12:35:00,57.94,57.95,57.93,57.94,11900.0,54.9678,54.9772,54.9583,54.9678,11900.0
2007-10-08 12:40:00,57.93,58.0,57.89,58.0,38000.0,54.9583,55.0247,54.9203,55.0247,38000.0
2007-10-08 12:45:00,58.0,58.0,57.93,57.95,12700.0,55.0247,55.0247,54.9583,54.9772,12700.0
2007-10-08 12:50:00,57.96,57.99,57.94,57.94,18200.0,54.9867,55.0152,54.9678,54.9678,18200.0
2007-10-08 12:55:00,57.94,57.95,57.93,57.94,6300.0,54.9678,54.9772,54.9583,54.9678,6300.0
2007-10-08 13:00:00,57.94,57.98,57.93,57.94,22400.0,54.9678,55.0057,54.9583,54.9678,22400.0
2007-10-08 13:05:00,57.94,57.98,57.89,57.98,93500.0,54.9678,55.0057,54.9203,55.0057,93500.0
2007-10-08 13:10:00,57.98,58.01,57.97,58.0,8000.0,55.0057,55.0342,54.9962,55.0247,8000.0
2007-10-08 13:15:00,58.0,58.0,57.99,58.0,9400.0,55.0247,55.0247,55.0152,55.0247,9400.0
2007-10-08 13:20:00,58.0,58.03,58.0,58.03,15800.0,55.0247,55.0531,55.0247,55.0531,15800.0
2007-10-08 13:25:00,58.02,58.04,58.01,58.02,6200.0,55.0437,55.0626,55.0342,55.0437,6200.0
2007-10-08 13:30:00,58.02,58.04,58.02,58.03,13500.0,55.0437,55.0626,55.0437,55.0531,13500.0
2007-10-08 13:35:00,58.03,58.05,58.02,58.04,23500.0,55.0531,55.0721,55.0437,55.0626,23500.0
2007-10-08 13:40:00,58.05,58.05,58.0,58.02,16100.0,55.0721,55.0721,55.0247,55.0437,16100.0
2007-10-08 13:45:00,58.03,58.08,58.03,58.07,14400.0,55.0531,55.1006,55.0531,55.0911,14400.0
2007-10-08 13:50:00,58.08,58.11,58.05,58.06,14900.0,55.1006,55.129,55.0721,55.0816,14900.0
2007-10-08 13:55:00,58.06,58.1,58.05,58.1,10100.0,55.0816,55.1195,55.0721,55.1195,10100.0
2007-10-08 14:00:00,58.1,58.2,58.08,58.1,26200.0,55.1195,55.2144,55.1006,55.1195,26200.0
2007-10-08 14:05:00,58.09,58.1,58.06,58.08,18500.0,55.1101,55.1195,55.0816,55.1006,18500.0
2007-10-08 14:10:00,58.09,58.09,58.06,58.06,9600.0,55.1101,55.1101,55.0816,55.0816,9600.0
2007-10-08 14:15:00,58.06,58.1,58.06,58.1,13400.0,55.0816,55.1195,55.0816,55.1195,13400.0
2007-10-08 14:20:00,58.1,58.18,58.09,58.15,18300.0,55.1195,55.1954,55.1101,55.167,18300.0
2007-10-08 14:25:00,58.17,58.19,58.15,58.16,12000.0,55.186,55.2049,55.167,55.1765,12000.0
2007-10-08 14:30:00,58.19,58.2,58.15,58.19,15700.0,55.2049,55.2144,55.167,55.2049,15700.0
2007-10-08 14:35:00,58.19,58.19,58.15,58.15,17800.0,55.2049,55.2049,55.167,55.167,17800.0
2007-10-08 14:40:00,58.16,58.18,58.1,58.13,22900.0,55.1765,55.1954,55.1195,55.148,22900.0
2007-10-08 14:45:00,58.13,58.14,58.11,58.13,10100.0,55.148,55.1575,55.129,55.148,10100.0
2007-10-08 14:50:00,58.14,58.14,58.03,58.06,24100.0,55.1575,55.1575,55.0531,55.0816,24100.0
2007-10-08 14:55:00,58.07,58.1,58.05,58.1,60900.0,55.0911,55.1195,55.0721,55.1195,60900.0
2007-10-08 15:00:00,58.1,58.1,58.04,58.04,59700.0,55.1195,55.1195,55.0626,55.0626,59700.0
2007-10-08 15:05:00,58.04,58.05,58.04,58.05,18900.0,55.0626,55.0721,55.0626,55.0721,18900.0
2007-10-08 15:10:00,58.05,58.05,58.03,58.05,17100.0,55.0721,55.0721,55.0531,55.0721,17100.0
2007-10-08 15:15:00,58.04,58.06,58.04,58.06,51800.0,55.0626,55.0816,55.0626,55.0816,51800.0
2007-10-08 15:20:00,58.06,58.09,58.06,58.06,23600.0,55.0816,55.1101,55.0816,55.0816,23600.0
2007-10-08 15:25:00,58.06,58.09,58.06,58.09,19800.0,55.0816,55.1101,55.0816,55.1101,19800.0
2007-10-08 15:30:00,58.09,58.09,58.07,58.08,25400.0,55.1101,55.1101,55.0911,55.1006,25400.0
2007-10-08 15:35:00,58.08,58.09,58.06,58.07,13800.0,55.1006,55.1101,55.0816,55.0911,13800.0
2007-10-08 15:40:00,58.06,58.07,58.03,58.05,51900.0,55.0816,55.0911,55.0531,55.0721,51900.0
2007-10-08 15:45:00,58.05,58.05,57.95,58.05,118800.0,55.0721,55.0721,54.9772,55.0721,118800.0
2007-10-08 15:50:00,58.05,58.07,58.04,58.05,25000.0,55.0721,55.0911,55.0626,55.0721,25000.0
2007-10-08 15:55:00,58.04,58.05,58.0,58.02,72100.0,55.0626,55.0721,55.0247,55.0437,72100.0
2007-10-09 09:30:00,58.33,58.33,58.14,58.2,50000.0,55.3377,55.3377,55.1575,55.2144,50000.0
2007-10-09 09:35:00,58.2,58.22,58.07,58.11,23700.0,55.2144,55.2334,55.0911,55.129,23700.0
2007-10-09 09:40:00,58.11,58.12,58.05,58.08,64300.0,55.129,55.1385,55.0721,55.1006,64300.0
2007-10-09 09:45:00,58.09,58.11,57.99,58.01,23300.0,55.1101,55.129,55.0152,55.0342,23300.0
2007-10-09 09:50:00,58.02,58.05,57.92,57.96,54400.0,55.0437,55.0721,54.9488,54.9867,54400.0
2007-10-09 09:55:00,57.95,57.99,57.9,57.96,22300.0,54.9772,55.0152,54.9298,54.9867,22300.0
2007-10-09 10:00:00,57.95,58.03,57.95,57.99,34500.0,54.9772,55.0531,54.9772,55.0152,34500.0
2007-10-09 10:05:00,57.98,58.01,57.94,57.96,22400.0,55.0057,55.0342,54.9678,54.9867,22400.0
2007-10-09 10:10:00,57.98,58.04,57.95,58.01,21000.0,55.0057,55.0626,54.9772,55.0342,21000.0
2007-10-09 10:15:00,58.03,58.11,58.03,58.04,33900.0,55.0531,55.129,55.0531,55.0626,33900.0
2007-10-09 10:20:00,58.05,58.12,58.04,58.12,39300.0,55.0721,55.1385,55.0626,55.1385,39300.0
2007-10-09 10:25:00,58.12,58.12,58.08,58.1,30000.0,55.1385,55.1385,55.1006,55.1195,30000.0
2007-10-09 10:30:00,58.1,58.18,58.08,58.18,35400.0,55.1195,55.1954,55.1006,55.1954,35400.0
2007-10-09 10:35:00,58.18,58.21,58.16,58.18,14400.0,55.1954,55.2239,55.1765,55.1954,14400.0
2007-10-09 10:40:00,58.17,58.26,58.16,58.26,30700.0,55.186,55.2713,55.1765,55.2713,30700.0
2007-10-09 10:45:00,58.26,58.28,58.24,58.24,13500.0,55.2713,55.2903,55.2524,55.2524,13500.0
2007-10-09 10:50:00,58.25,58.28,58.19,58.19,11600.0,55.2619,55.2903,55.2049,55.2049,11600.0
2007-10-09 10:55:00,58.2,58.26,58.18,58.26,12200.0,55.2144,55.2713,55.1954,55.2713,12200.0
2007-10-09 11:00:00,58.27,58.47,58.27,58.43,49900.0,55.2808,55.4706,55.2808,55.4326,49900.0
2007-10-09 11:05:00,58.42,58.42,58.34,58.34,15700.0,55.4231,55.4231,55.3472,55.3472,15700.0
2007-10-09 11:10:00,58.34,58.35,58.3,58.34,10300.0,55.3472,55.3567,55.3093,55.3472,10300.0
2007-10-09 11:15:00,58.32,58.38,58.31,58.38,11500.0,55.3283,55.3852,55.3188,55.3852,11500.0
2007-10-09 11:20:00,58.38,58.41,58.37,58.38,17300.0,55.3852,55.4136,55.3757,55.3852,17300.0
2007-10-09 11:25:00,58.37,58.41,58.35,58.41,10700.0,55.3757,55.4136,55.3567,55.4136,10700.0
2007-10-09 11:30:00,58.42,58.53,58.4,58.5,34600.0,55.4231,55.5275,55.4042,55.499,34600.0
2007-10-09 11:35:00,58.5,58.52,58.47,58.52,9500.0,55.499,55.518,55.4706,55.518,9500.0
2007-10-09 11:40:00,58.52,58.52,58.48,58.52,34200.0,55.518,55.518,55.4801,55.518,34200.0
2007-10-09 11:45:00,58.51,58.54,58.5,58.52,15200.0,55.5085,55.537,55.499,55.518,15200.0
2007-10-09 11:50:00,58.54,58.75,58.52,58.75,40700.0,55.537,55.7362,55.518,55.7362,40700.0
2007-10-09 11:55:00,58.76,58.89,58.69,58.82,38200.0,55.7457,55.869,55.6793,55.8026,38200.0
2007-10-09 12:00:00,58.83,58.86,58.74,58.76,45000.0,55.8121,55.8406,55.7267,55.7457,45000.0
2007-10-09 12:05:00,58.76,58.78,58.74,58.74,13400.0,55.7457,55.7647,55.7267,55.7267,13400.0
2007-10-09 12:10:00,58.74,58.74,58.64,58.73,17700.0,55.7267,55.7267,55.6318,55.7172,17700.0
2007-10-09 12:15:00,58.72,58.72,58.61,58.62,13900.0,55.7077,55.7077,55.6034,55.6129,13900.0
2007-10-09 12:20:00,58.61,58.71,58.6,58.7,24700.0,55.6034,55.6983,55.5939,55.6888,24700.0
2007-10-09 12:25:00,58.7,58.74,58.61,58.62,8800.0,55.6888,55.7267,55.6034,55.6129,8800.0
2007-10-09 12:30:00,58.64,58.64,58.61,58.62,8800.0,55.6318,55.6318,55.6034,55.6129,8800.0
2007-10-09 12:35:00,58.61,58.68,58.61,58.62,261500.0,55.6034,55.6698,55.6034,55.6129,261500.0
2007-10-09 12:40:00,58.62,58.69,58.61,58.67,10300.0,55.6129,55.6793,55.6034,55.6603,10300.0
2007-10-09 12:45:00,58.67,58.72,58.65,58.69,19300.0,55.6603,55.7077,55.6413,55.6793,19300.0
2007-10-09 12:50:00,58.69,58.71,58.65,58.69,10300.0,55.6793,55.6983,55.6413,55.6793,10300.0
2007-10-09 12:55:00,58.68,58.7,58.67,58.68,8700.0,55.6698,55.6888,55.6603,55.6698,8700.0
2007-10-09 13:00:00,58.7,58.75,58.68,58.72,21600.0,55.6888,55.7362,55.6698,55.7077,21600.0
2007-10-09 13:05:00,58.71,58.76,58.7,58.73,11500.0,55.6983,55.7457,55.6888,55.7172,11500.0
2007-10-09 13:10:00,58.72,58.75,58.7,58.72,8300.0,55.7077,55.7362,55.6888,55.7077,8300.0
2007-10-09 13:15:00,58.73,58.81,58.71,58.79,37900.0,55.7172,55.7931,55.6983,55.7742,37900.0
2007-10-09 13:20:00,58.8,58.8,58.73,58.73,18400.0,55.7836,55.7836,55.7172,55.7172,18400.0
2007-10-09 13:25:00,58.74,58.87,58.72,58.84,26600.0,55.7267,55.85,55.7077,55.8216,26600.0
2007-10-09 13:30:00,58.83,58.92,58.81,58.91,46000.0,55.8121,55.8975,55.7931,55.888,46000.0
2007-10-09 13:35:00,58.92,58.92,58.81,58.81,28900.0,55.8975,55.8975,55.7931,55.7931,28900.0
2007-10-09 13:40:00,58.81,58.95,58.8,58.85,52100.0,55.7931,55.9259,55.7836,55.8311,52100.0
2007-10-09 13:45:00,58.85,58.95,58.82,58.89,32100.0,55.8311,55.9259,55.8026,55.869,32100.0
2007-10-09 13:50:00,58.89,58.96,58.86,58.95,37800.0,55.869,55.9354,55.8406,55.9259,37800.0
2007-10-09 13:55:00,58.94,59.01,58.93,58.98,47400.0,55.9165,55.9829,55.907,55.9544,47400.0
2007-10-09 14:00:00,58.97,59.02,58.91,58.96,33500.0,55.9449,55.9924,55.888,55.9354,33500.0
2007-10-09 14:05:00,58.97,59.03,58.89,58.89,15500.0,55.9449,56.0018,55.869,55.869,15500.0
2007-10-09 14:10:00,58.89,59.0,58.84,59.0,28200.0,55.869,55.9734,55.8216,55.9734,28200.0
2007-10-09 14:15:00,58.97,59.14,58.94,59.02,66800.0,55.9449,56.1062,55.9165,55.9924,66800.0
2007-10-09 14:20:00,59.04,59.13,59.04,59.08,26800.0,56.0113,56.0967,56.0113,56.0493,26800.0
2007-10-09 14:25:00,59.1,59.29,59.08,59.24,33600.0,56.0682,56.2485,56.0493,56.2011,33600.0
2007-10-09 14:30:00,59.27,59.38,59.24,59.28,240200.0,56.2295,56.3339,56.2011,56.239,240200.0
2007-10-09 14:35:00,59.3,59.44,59.3,59.39,53300.0,56.258,56.3908,56.258,56.3434,53300.0
2007-10-09 14:40:00,59.36,59.52,59.34,59.42,42600.0,56.3149,56.4667,56.2959,56.3718,42600.0
2007-10-09 14:45:00,59.42,59.51,59.33,59.47,32500.0,56.3718,56.4572,56.2865,56.4193,32500.0
2007-10-09 14:50:00,59.46,59.51,59.4,59.42,35800.0,56.4098,56.4572,56.3529,56.3718,35800.0
2007-10-09 14:55:00,59.42,59.42,59.25,59.29,23700.0,56.3718,56.3718,56.2106,56.2485,23700.0
2007-10-09 15:00:00,59.28,59.31,59.23,59.25,20500.0,56.239,56.2675,56.1916,56.2106,20500.0
2007-10-09 15:05:00,59.25,59.34,59.2,59.32,25700.0,56.2106,56.2959,56.1631,56.277,25700.0
2007-10-09 15:10:00,59.35,59.41,59.29,59.37,43400.0,56.3054,56.3623,56.2485,56.3244,43400.0
2007-10-09 15:15:00,59.35,59.5,59.34,59.42,44700.0,56.3054,56.4477,56.2959,56.3718,44700.0
2007-10-09 15:20:00,59.41,59.45,59.35,59.41,40600.0,56.3623,56.4003,56.3054,56.3623,40600.0
2007-10-09 15:25:00,59.41,59.52,59.35,59.5,38000.0,56.3623,56.4667,56.3054,56.4477,38000.0
2007-10-09 15:30:00,59.51,59.52,59.34,59.43,20600.0,56.4572,56.4667,56.2959,56.3813,20600.0
2007-10-09 15:35:00,59.42,59.42,59.29,59.29,39100.0,56.3718,56.3718,56.2485,56.2485,39100.0
2007-10-09 15:40:00,59.3,59.4,59.25,59.25,55500.0,56.258,56.3529,56.2106,56.2106,55500.0
2007-10-09 15:45:00,59.28,59.3,59.17,59.22,57900.0,56.239,56.258,56.1347,56.1821,57900.0
2007-10-09 15:50:00,59.26,59.52,59.22,59.47,60100.0,56.22,56.4667,56.1821,56.4193,60100.0
2007-10-09 15:55:00,59.47,59.5,59.39,59.44,77100.0,56.4193,56.4477,56.3434,56.3908,77100.0
2007-10-10 09:30:00,59.26,59.26,58.68,58.75,31700.0,56.22,56.22,55.6698,55.7362,31700.0
2007-10-10 09:35:00,58.77,59.05,58.77,59.03,17500.0,55.7552,56.0208,55.7552,56.0018,17500.0
2007-10-10 09:40:00,59.02,59.02,58.63,58.74,15700.0,55.9924,55.9924,55.6224,55.7267,15700.0
2007-10-10 09:45:00,58.76,58.82,58.7,58.71,69900.0,55.7457,55.8026,55.6888,55.6983,69900.0
2007-10-10 09:50:00,58.69,58.8,58.65,58.69,22100.0,55.6793,55.7836,55.6413,55.6793,22100.0
2007-10-10 09:55:00,58.68,58.78,58.64,58.75,9100.0,55.6698,55.7647,55.6318,55.7362,9100.0
2007-10-10 10:00:00,58.75,58.84,58.74,58.79,76200.0,55.7362,55.8216,55.7267,55.7742,76200.0
2007-10-10 10:05:00,58.81,58.81,58.65,58.66,18200.0,55.7931,55.7931,55.6413,55.6508,18200.0
2007-10-10 10:10:00,58.65,58.66,58.54,58.55,29200.0,55.6413,55.6508,55.537,55.5465,29200.0
2007-10-10 10:15:00,58.55,58.56,58.5,58.5,18400.0,55.5465,55.556,55.499,55.499,18400.0
2007-10-10 10:20:00,58.5,58.51,58.41,58.48,106700.0,55.499,55.5085,55.4136,55.4801,106700.0
2007-10-10 10:25:00,58.48,58.52,58.46,58.5,14400.0,55.4801,55.518,55.4611,55.499,14400.0
2007-10-10 10:30:00,58.5,58.55,58.5,58.52,44000.0,55.499,55.5465,55.499,55.518,44000.0
2007-10-10 10:35:00,58.53,58.55,58.44,58.44,62500.0,55.5275,55.5465,55.4421,55.4421,62500.0
2007-10-10 10:40:00,58.44,58.46,58.37,58.46,19000.0,55.4421,55.4611,55.3757,55.4611,19000.0
2007-10-10 10:45:00,58.46,58.49,58.43,58.47,9200.0,55.4611,55.4895,55.4326,55.4706,9200.0
2007-10-10 10:50:00,58.49,58.5,58.46,58.47,8800.0,55.4895,55.499,55.4611,55.4706,8800.0
2007-10-10 10:55:00,58.48,58.48,58.33,58.33,27700.0,55.4801,55.4801,55.3377,55.3377,27700.0
2007-10-10 11:00:00,58.32,58.42,58.32,58.38,40000.0,55.3283,55.4231,55.3283,55.3852,40000.0
2007-10-10 11:05:00,58.38,58.45,58.34,58.43,23500.0,55.3852,55.4516,55.3472,55.4326,23500.0
2007-10-10 11:10:00,58.44,58.45,58.34,58.4,31700.0,55.4421,55.4516,55.3472,55.4042,31700.0
2007-10-10 11:15:00,58.39,58.4,58.35,58.35,15100.0,55.3947,55.4042,55.3567,55.3567,15100.0
2007-10-10 11:20:00,58.37,58.45,58.35,58.42,18600.0,55.3757,55.4516,55.3567,55.4231,18600.0
2007-10-10 11:25:00,58.42,58.42,58.38,58.39,6100.0,55.4231,55.4231,55.3852,55.3947,6100.0
2007-10-10 11:30:00,58.39,58.4,58.36,58.36,17500.0,55.3947,55.4042,55.3662,55.3662,17500.0
2007-10-10 11:35:00,58.37,58.38,58.36,58.37,7900.0,55.3757,55.3852,55.3662,55.3757,7900.0
2007-10-10 11:40:00,58.37,58.37,58.35,58.36,16200.0,55.3757,55.3757,55.3567,55.3662,16200.0
2007-10-10 11:45:00,58.37,58.42,58.37,58.37,19800.0,55.3757,55.4231,55.3757,55.3757,19800.0
2007-10-10 11:50:00,58.37,58.38,58.31,58.32,54100.0,55.3757,55.3852,55.3188,55.3283,54100.0
2007-10-10 11:55:00,58.32,58.35,58.32,58.35,32100.0,55.3283,55.3567,55.3283,55.3567,32100.0
2007-10-10 12:00:00,58.35,58.36,58.32,58.35,93600.0,55.3567,55.3662,55.3283,55.3567,93600.0
2007-10-10 12:05:00,58.35,58.35,58.32,58.34,25300.0,55.3567,55.3567,55.3283,55.3472,25300.0
2007-10-10 12:10:00,58.34,58.35,58.32,58.34,6100.0,55.3472,55.3567,55.3283,55.3472,6100.0
2007-10-10 12:15:00,58.34,58.35,58.34,58.35,16700.0,55.3472,55.3567,55.3472,55.3567,16700.0
2007-10-10 12:20:00,58.34,58.36,58.34,58.35,13100.0,55.3472,55.3662,55.3472,55.3567,13100.0
2007-10-10 12:25:00,58.34,58.4,58.34,58.4,9100.0,55.3472,55.4042,55.3472,55.4042,9100.0
2007-10-10 12:30:00,58.39,58.43,58.39,58.43,10400.0,55.3947,55.4326,55.3947,55.4326,10400.0
2007-10-10 12:35:00,58.43,58.52,58.43,58.5,16800.0,55.4326,55.518,55.4326,55.499,16800.0
2007-10-10 12:40:00,58.5,58.5,58.41,58.43,7600.0,55.499,55.499,55.4136,55.4326,7600.0
2007-10-10 12:45:00,58.44,58.45,58.41,58.41,2700.0,55.4421,55.4516,55.4136,55.4136,2700.0
2007-10-10 12:50:00,58.42,58.42,58.34,58.4,5300.0,55.4231,55.4231,55.3472,55.4042,5300.0
2007-10-10 12:55:00,58.38,58.38,58.32,58.32,5800.0,55.3852,55.3852,55.3283,55.3283,5800.0
2007-10-10 13:00:00,58.32,58.33,58.29,58.29,22000.0,55.3283,55.3377,55.2998,55.2998,22000.0
2007-10-10 13:05:00,58.3,58.34,58.3,58.31,11700.0,55.3093,55.3472,55.3093,55.3188,11700.0
2007-10-10 13:10:00,58.3,58.33,58.29,58.29,16700.0,55.3093,55.3377,55.2998,55.2998,16700.0
2007-10-10 13:15:00,58.29,58.33,58.26,58.26,33200.0,55.2998,55.3377,55.2713,55.2713,33200.0
2007-10-10 13:20:00,58.26,58.27,58.24,58.26,3500.0,55.2713,55.2808,55.2524,55.2713,3500.0
2007-10-10 13:25:00,58.26,58.26,58.24,58.26,4000.0,55.2713,55.2713,55.2524,55.2713,4000.0
2007-10-10 13:30:00,58.26,58.28,58.24,58.28,22200.0,55.2713,55.2903,55.2524,55.2903,22200.0
2007-10-10 13:35:00,58.28,58.31,58.24,58.26,34300.0,55.2903,55.3188,55.2524,55.2713,34300.0
2007-10-10 13:40:00,58.26,58.28,58.22,58.25,7300.0,55.2713,55.2903,55.2334,55.2619,7300.0
2007-10-10 13:45:00,58.25,58.28,58.24,58.28,9200.0,55.2619,55.2903,55.2524,55.2903,9200.0
2007-10-10 13:50:00,58.28,58.33,58.27,58.31,8200.0,55.2903,55.3377,55.2808,55.3188,8200.0
2007-10-10 13:55:00,58.31,58.38,58.31,58.38,11000.0,55.3188,55.3852,55.3188,55.3852,11000.0
2007-10-10 14:00:00,58.36,58.39,58.33,58.34,7100.0,55.3662,55.3947,55.3377,55.3472,7100.0
2007-10-10 14:05:00,58.35,58.35,58.21,58.22,9700.0,55.3567,55.3567,55.2239,55.2334,9700.0
2007-10-10 14:10:00,58.21,58.24,58.2,58.22,12500.0,55.2239,55.2524,55.2144,55.2334,12500.0
2007-10-10 14:15:00,58.22,58.29,58.2,58.26,5700.0,55.2334,55.2998,55.2144,55.2713,5700.0
2007-10-10 14:20:00,58.26,58.28,58.23,58.24,4700.0,55.2713,55.2903,55.2429,55.2524,4700.0
2007-10-10 14:25:00,58.24,58.34,58.24,58.33,20100.0,55.2524,55.3472,55.2524,55.3377,20100.0
2007-10-10 14:30:00,58.34,58.34,58.3,58.33,12200.0,55.3472,55.3472,55.3093,55.3377,12200.0
2007-10-10 14:35:00,58.33,58.33,58.25,58.29,19400.0,55.3377,55.3377,55.2619,55.2998,19400.0
2007-10-10 14:40:00,58.29,58.4,58.25,58.39,21100.0,55.2998,55.4042,55.2619,55.3947,21100.0
2007-10-10 14:45:00,58.39,58.4,58.38,58.38,7700.0,55.3947,55.4042,55.3852,55.3852,7700.0
2007-10-10 14:50:00,58.4,58.41,58.34,58.36,19900.0,55.4042,55.4136,55.3472,55.3662,19900.0
2007-10-10 14:55:00,58.35,58.41,58.34,58.37,9600.0,55.3567,55.4136,55.3472,55.3757,9600.0
2007-10-10 15:00:00,58.39,58.41,58.37,58.4,30500.0,55.3947,55.4136,55.3757,55.4042,30500.0
2007-10-10 15:05:00,58.4,58.41,58.38,58.38,27900.0,55.4042,55.4136,55.3852,55.3852,27900.0
2007-10-10 15:10:00,58.39,58.4,58.37,58.38,22300.0,55.3947,55.4042,55.3757,55.3852,22300.0
2007-10-10 15:15:00,58.39,58.47,58.38,58.46,35500.0,55.3947,55.4706,55.3852,55.4611,35500.0
2007-10-10 15:20:00,58.46,58.55,58.46,58.49,42000.0,55.4611,55.5465,55.4611,55.4895,42000.0
2007-10-10 15:25:00,58.48,58.49,58.41,58.42,20300.0,55.4801,55.4895,55.4136,55.4231,20300.0
2007-10-10 15:30:00,58.41,58.41,58.37,58.39,18300.0,55.4136,55.4136,55.3757,55.3947,18300.0
2007-10-10 15:35:00,58.37,58.39,58.37,58.38,32900.0,55.3757,55.3947,55.3757,55.3852,32900.0
2007-10-10 15:40:00,58.39,58.4,58.37,58.39,42700.0,55.3947,55.4042,55.3757,55.3947,42700.0
2007-10-10 15:45:00,58.39,58.44,58.29,58.3,80800.0,55.3947,55.4421,55.2998,55.3093,80800.0
2007-10-10 15:50:00,58.29,58.34,58.25,58.32,65200.0,55.2998,55.3472,55.2619,55.3283,65200.0
2007-10-10 15:55:00,58.33,58.34,58.26,58.29,38700.0,55.3377,55.3472,55.2713,55.2998,38700.0
2007-10-11 09:30:00,58.81,62.02,58.44,58.47,66000.0,55.7931,58.8385,55.4421,55.4706,66000.0
2007-10-11 09:35:00,58.43,58.61,58.29,58.36,17000.0,55.4326,55.6034,55.2998,55.3662,17000.0
2007-10-11 09:40:00,58.33,58.56,58.29,58.51,30000.0,55.3377,55.556,55.2998,55.5085,30000.0
2007-10-11 09:45:00,58.52,58.64,58.4,58.43,27600.0,55.518,55.6318,55.4042,55.4326,27600.0
2007-10-11 09:50:00,58.42,58.51,58.35,58.42,32800.0,55.4231,55.5085,55.3567,55.4231,32800.0
2007-10-11 09:55:00,58.41,58.51,58.27,58.5,16800.0,55.4136,55.5085,55.2808,55.499,16800.0
2007-10-11 10:00:00,58.52,58.59,58.49,58.49,27400.0,55.518,55.5844,55.4895,55.4895,27400.0
2007-10-11 10:05:00,58.49,58.51,58.45,58.5,40100.0,55.4895,55.5085,55.4516,55.499,40100.0
2007-10-11 10:10:00,58.5,58.5,58.39,58.42,24300.0,55.499,55.499,55.3947,55.4231,24300.0
2007-10-11 10:15:00,58.41,58.44,58.3,58.31,11300.0,55.4136,55.4421,55.3093,55.3188,11300.0
2007-10-11 10:20:00,58.31,58.36,58.27,58.3,10800.0,55.3188,55.3662,55.2808,55.3093,10800.0
2007-10-11 10:25:00,58.31,58.36,58.23,58.29,15000.0,55.3188,55.3662,55.2429,55.2998,15000.0
2007-10-11 10:30:00,58.29,58.29,58.18,58.19,18400.0,55.2998,55.2998,55.1954,55.2049,18400.0
2007-10-11 10:35:00,58.18,58.2,58.03,58.03,18200.0,55.1954,55.2144,55.0531,55.0531,18200.0
2007-10-11 10:40:00,58.05,58.05,58.01,58.03,14700.0,55.0721,55.0721,55.0342,55.0531,14700.0
2007-10-11 10:45:00,58.02,58.3,58.02,58.3,36400.0,55.0437,55.3093,55.0437,55.3093,36400.0
2007-10-11 10:50:00,58.3,58.35,58.26,58.29,12300.0,55.3093,55.3567,55.2713,55.2998,12300.0
2007-10-11 10:55:00,58.28,58.36,58.28,58.34,12600.0,55.2903,55.3662,55.2903,55.3472,12600.0
2007-10-11 11:00:00,58.35,58.4,58.33,58.36,24500.0,55.3567,55.4042,55.3377,55.3662,24500.0
2007-10-11 11:05:00,58.36,58.4,58.33,58.4,15500.0,55.3662,55.4042,55.3377,55.4042,15500.0
2007-10-11 11:10:00,58.4,58.43,58.34,58.34,14300.0,55.4042,55.4326,55.3472,55.3472,14300.0
2007-10-11 11:15:00,58.36,58.39,58.34,58.39,8600.0,55.3662,55.3947,55.3472,55.3947,8600.0
2007-10-11 11:20:00,58.37,58.56,58.37,58.52,59800.0,55.3757,55.556,55.3757,55.518,59800.0
2007-10-11 11:25:00,58.5,58.53,58.47,58.47,2800.0,55.499,55.5275,55.4706,55.4706,2800.0
2007-10-11 11:30:00,58.47,58.52,58.47,58.52,33800.0,55.4706,55.518,55.4706,55.518,33800.0
2007-10-11 11:35:00,58.51,58.53,58.49,58.5,25900.0,55.5085,55.5275,55.4895,55.499,25900.0
2007-10-11 11:40:00,58.51,58.54,58.49,58.53,47700.0,55.5085,55.537,55.4895,55.5275,47700.0
2007-10-11 11:45:00,58.52,58.53,58.47,58.52,11100.0,55.518,55.5275,55.4706,55.518,11100.0
2007-10-11 11:50:00,58.5,58.61,58.49,58.6,20400.0,55.499,55.6034,55.4895,55.5939,20400.0
2007-10-11 11:55:00,58.57,58.6,58.54,58.56,17200.0,55.5654,55.5939,55.537,55.556,17200.0
2007-10-11 12:00:00,58.57,58.64,58.54,58.54,23300.0,55.5654,55.6318,55.537,55.537,23300.0
2007-10-11 12:05:00,58.56,58.56,58.49,58.49,13200.0,55.556,55.556,55.4895,55.4895,13200.0
2007-10-11 12:10:00,58.5,58.5,58.4,58.46,12700.0,55.499,55.499,55.4042,55.4611,12700.0
2007-10-11 12:15:00,58.47,58.47,58.4,58.46,9600.0,55.4706,55.4706,55.4042,55.4611,9600.0
2007-10-11 12:20:00,58.44,58.45,58.39,58.42,10000.0,55.4421,55.4516,55.3947,55.4231,10000.0
2007-10-11 12:25:00,58.41,58.47,58.41,58.47,9500.0,55.4136,55.4706,55.4136,55.4706,9500.0
2007-10-11 12:30:00,58.47,58.51,58.47,58.5,10000.0,55.4706,55.5085,55.4706,55.499,10000.0
2007-10-11 12:35:00,58.48,58.51,58.45,58.45,7600.0,55.4801,55.5085,55.4516,55.4516,7600.0
2007-10-11 12:40:00,58.44,58.49,58.42,58.48,9900.0,55.4421,55.4895,55.4231,55.4801,9900.0
2007-10-11 12:45:00,58.47,58.52,58.47,58.49,18600.0,55.4706,55.518,55.4706,55.4895,18600.0
2007-10-11 12:50:00,58.48,58.49,58.45,58.46,2500.0,55.4801,55.4895,55.4516,55.4611,2500.0
2007-10-11 12:55:00,58.45,58.46,58.42,58.42,4400.0,55.4516,55.4611,55.4231,55.4231,4400.0
2007-10-11 13:00:00,58.42,58.42,58.4,58.42,12300.0,55.4231,55.4231,55.4042,55.4231,12300.0
2007-10-11 13:05:00,58.42,58.45,58.42,58.45,7900.0,55.4231,55.4516,55.4231,55.4516,7900.0
2007-10-11 13:10:00,58.44,58.52,58.44,58.5,17100.0,55.4421,55.518,55.4421,55.499,17100.0
2007-10-11 13:15:00,58.51,58.51,58.46,58.47,8900.0,55.5085,55.5085,55.4611,55.4706,8900.0
2007-10-11 13:20:00,58.47,58.49,58.45,58.48,15200.0,55.4706,55.4895,55.4516,55.4801,15200.0
2007-10-11 13:25:00,58.46,58.52,58.43,58.49,16100.0,55.4611,55.518,55.4326,55.4895,16100.0
2007-10-11 13:30:00,58.49,58.55,58.49,58.5,95700.0,55.4895,55.5465,55.4895,55.499,95700.0
2007-10-11 13:35:00,58.49,58.5,58.47,58.49,2800.0,55.4895,55.499,55.4706,55.4895,2800.0
2007-10-11 13:40:00,58.49,58.54,58.47,58.53,10300.0,55.4895,55.537,55.4706,55.5275,10300.0
2007-10-11 13:45:00,58.52,58.53,58.51,58.53,3500.0,55.518,55.5275,55.5085,55.5275,3500.0
2007-10-11 13:50:00,58.53,58.53,58.47,58.48,17300.0,55.5275,55.5275,55.4706,55.4801,17300.0
2007-10-11 13:55:00,58.47,58.5,58.44,58.47,18700.0,55.4706,55.499,55.4421,55.4706,18700.0
2007-10-11 14:00:00,58.46,58.47,58.38,58.42,12200.0,55.4611,55.4706,55.3852,55.4231,12200.0
2007-10-11 14:05:00,58.4,58.43,58.3,58.4,23000.0,55.4042,55.4326,55.3093,55.4042,23000.0
2007-10-11 14:10:00,58.38,58.42,58.33,58.37,23000.0,55.3852,55.4231,55.3377,55.3757,23000.0
2007-10-11 14:15:00,58.37,58.39,58.24,58.26,28900.0,55.3757,55.3947,55.2524,55.2713,28900.0
2007-10-11 14:20:00,58.26,58.51,58.21,58.41,44900.0,55.2713,55.5085,55.2239,55.4136,44900.0
2007-10-11 14:25:00,58.39,58.39,58.1,58.2,16800.0,55.3947,55.3947,55.1195,55.2144,16800.0
2007-10-11 14:30:00,58.19,58.32,58.04,58.24,23700.0,55.2049,55.3283,55.0626,55.2524,23700.0
2007-10-11 14:35:00,58.24,58.33,58.2,58.26,26500.0,55.2524,55.3377,55.2144,55.2713,26500.0
2007-10-11 14:40:00,58.26,58.41,58.26,58.35,27700.0,55.2713,55.4136,55.2713,55.3567,27700.0
2007-10-11 14:45:00,58.34,58.4,58.31,58.39,26300.0,55.3472,55.4042,55.3188,55.3947,26300.0
2007-10-11 14:50:00,58.34,58.37,58.22,58.28,26800.0,55.3472,55.3757,55.2334,55.2903,26800.0
2007-10-11 14:55:00,58.31,58.38,58.22,58.32,32100.0,55.3188,55.3852,55.2334,55.3283,32100.0
2007-10-11 15:00:00,58.32,58.38,58.23,58.27,23800.0,55.3283,55.3852,55.2429,55.2808,23800.0
2007-10-11 15:05:00,58.25,58.29,58.04,58.06,49700.0,55.2619,55.2998,55.0626,55.0816,49700.0
2007-10-11 15:10:00,58.06,58.21,57.96,58.06,34000.0,55.0816,55.2239,54.9867,55.0816,34000.0
2007-10-11 15:15:00,58.01,58.06,57.9,57.92,19500.0,55.0342,55.0816,54.9298,54.9488,19500.0
2007-10-11 15:20:00,57.92,57.92,57.71,57.73,55000.0,54.9488,54.9488,54.7496,54.7685,55000.0
2007-10-11 15:25:00,57.73,57.91,57.72,57.89,87500.0,54.7685,54.9393,54.759,54.9203,87500.0
2007-10-11 15:30:00,57.9,57.95,57.87,57.93,66100.0,54.9298,54.9772,54.9013,54.9583,66100.0
2007-10-11 15:35:00,57.95,58.01,57.89,57.96,31900.0,54.9772,55.0342,54.9203,54.9867,31900.0
2007-10-11 15:40:00,57.96,58.16,57.93,58.15,33600.0,54.9867,55.1765,54.9583,55.167,33600.0
2007-10-11 15:45:00,58.15,58.22,58.1,58.15,43400.0,55.167,55.2334,55.1195,55.167,43400.0
2007-10-11 15:50:00,58.15,58.23,58.09,58.22,35900.0,55.167,55.2429,55.1101,55.2334,35900.0
2007-10-11 15:55:00,58.23,58.24,58.08,58.08,74500.0,55.2429,55.2524,55.1006,55.1006,74500.0
2007-10-12 09:30:00,58.15,58.48,57.73,58.19,29300.0,55.167,55.4801,54.7685,55.2049,29300.0
2007-10-12 09:35:00,58.22,58.34,57.94,58.2,19700.0,55.2334,55.3472,54.9678,55.2144,19700.0
2007-10-12 09:40:00,58.12,58.41,58.0,58.34,18800.0,55.1385,55.4136,55.0247,55.3472,18800.0
2007-10-12 09:45:00,58.39,58.47,58.18,58.29,14800.0,55.3947,55.4706,55.1954,55.2998,14800.0
2007-10-12 09:50:00,58.3,58.47,58.29,58.39,14600.0,55.3093,55.4706,55.2998,55.3947,14600.0
2007-10-12 09:55:00,58.4,58.5,58.35,58.45,14800.0,55.4042,55.499,55.3567,55.4516,14800.0
2007-10-12 10:00:00,58.44,58.51,58.27,58.5,29600.0,55.4421,55.5085,55.2808,55.499,29600.0
2007-10-12 10:05:00,58.49,58.81,58.47,58.78,60500.0,55.4895,55.7931,55.4706,55.7647,60500.0
2007-10-12 10:10:00,58.74,58.79,58.62,58.66,54000.0,55.7267,55.7742,55.6129,55.6508,54000.0
2007-10-12 10:15:00,58.66,58.78,58.66,58.71,20000.0,55.6508,55.7647,55.6508,55.6983,20000.0
2007-10-12 10:20:00,58.7,58.74,58.66,58.72,12700.0,55.6888,55.7267,55.6508,55.7077,12700.0
2007-10-12 10:25:00,58.72,58.76,58.71,58.75,21800.0,55.7077,55.7457,55.6983,55.7362,21800.0
2007-10-12 10:30:00,58.74,58.76,58.71,58.72,9400.0,55.7267,55.7457,55.6983,55.7077,9400.0
2007-10-12 10:35:00,58.7,58.76,58.66,58.72,15600.0,55.6888,55.7457,55.6508,55.7077,15600.0
2007-10-12 10:40:00,58.72,58.75,58.61,58.62,20000.0,55.7077,55.7362,55.6034,55.6129,20000.0
2007-10-12 10:45:00,58.62,58.64,58.61,58.61,8800.0,55.6129,55.6318,55.6034,55.6034,8800.0
2007-10-12 10:50:00,58.61,58.7,58.59,58.63,11100.0,55.6034,55.6888,55.5844,55.6224,11100.0
2007-10-12 10:55:00,58.63,58.75,58.61,58.62,22100.0,55.6224,55.7362,55.6034,55.6129,22100.0
2007-10-12 11:00:00,58.62,58.64,58.56,58.64,36800.0,55.6129,55.6318,55.556,55.6318,36800.0
2007-10-12 11:05:00,58.62,58.64,58.53,58.58,24100.0,55.6129,55.6318,55.5275,55.5749,24100.0
2007-10-12 11:10:00,58.6,58.6,58.48,58.5,22400.0,55.5939,55.5939,55.4801,55.499,22400.0
2007-10-12 11:15:00,58.5,58.56,58.5,58.54,16100.0,55.499,55.556,55.499,55.537,16100.0
2007-10-12 11:20:00,58.55,58.64,58.54,58.63,8200.0,55.5465,55.6318,55.537,55.6224,8200.0
2007-10-12 11:25:00,58.65,58.76,58.63,58.71,18500.0,55.6413,55.7457,55.6224,55.6983,18500.0
2007-10-12 11:30:00,58.71,58.78,58.69,58.76,22800.0,55.6983,55.7647,55.6793,55.7457,22800.0
2007-10-12 11:35:00,58.77,58.78,58.72,58.76,10800.0,55.7552,55.7647,55.7077,55.7457,10800.0
2007-10-12 11:40:00,58.76,58.78,58.73,58.75,10300.0,55.7457,55.7647,55.7172,55.7362,10300.0
2007-10-12 11:45:00,58.75,58.77,58.69,58.7,8100.0,55.7362,55.7552,55.6793,55.6888,8100.0
2007-10-12 11:50:00,58.72,58.73,58.65,58.69,9500.0,55.7077,55.7172,55.6413,55.6793,9500.0
2007-10-12 11:55:00,58.68,58.73,58.64,58.66,11700.0,55.6698,55.7172,55.6318,55.6508,11700.0
2007-10-12 12:00:00,58.67,58.7,58.66,58.69,6800.0,55.6603,55.6888,55.6508,55.6793,6800.0
2007-10-12 12:05:00,58.67,58.79,58.67,58.67,25300.0,55.6603,55.7742,55.6603,55.6603,25300.0
2007-10-12 12:10:00,58.68,58.76,58.67,58.7,44400.0,55.6698,55.7457,55.6603,55.6888,44400.0
2007-10-12 12:15:00,58.69,58.73,58.6,58.7,31700.0,55.6793,55.7172,55.5939,55.6888,31700.0
2007-10-12 12:20:00,58.7,58.73,58.69,58.7,49100.0,55.6888,55.7172,55.6793,55.6888,49100.0
2007-10-12 12:25:00,58.69,58.75,58.69,58.69,16400.0,55.6793,55.7362,55.6793,55.6793,16400.0
2007-10-12 12:30:00,58.69,58.72,58.68,58.68,16000.0,55.6793,55.7077,55.6698,55.6698,16000.0
2007-10-12 12:35:00,58.71,58.76,58.68,58.74,15400.0,55.6983,55.7457,55.6698,55.7267,15400.0
2007-10-12 12:40:00,58.75,58.89,58.75,58.85,24000.0,55.7362,55.869,55.7362,55.8311,24000.0
2007-10-12 12:45:00,58.84,58.86,58.78,58.78,19800.0,55.8216,55.8406,55.7647,55.7647,19800.0
2007-10-12 12:50:00,58.79,58.86,58.78,58.83,17700.0,55.7742,55.8406,55.7647,55.8121,17700.0
2007-10-12 12:55:00,58.85,59.02,58.79,58.81,67300.0,55.8311,55.9924,55.7742,55.7931,67300.0
2007-10-12 13:00:00,58.82,58.85,58.75,58.75,21100.0,55.8026,55.8311,55.7362,55.7362,21100.0
2007-10-12 13:05:00,58.75,58.75,58.7,58.72,6000.0,55.7362,55.7362,55.6888,55.7077,6000.0
2007-10-12 13:10:00,58.72,58.83,58.69,58.74,53500.0,55.7077,55.8121,55.6793,55.7267,53500.0
2007-10-12 13:15:00,58.76,58.76,58.67,58.69,17000.0,55.7457,55.7457,55.6603,55.6793,17000.0
2007-10-12 13:20:00,58.7,58.73,58.68,58.68,15800.0,55.6888,55.7172,55.6698,55.6698,15800.0
2007-10-12 13:25:00,58.69,58.73,58.68,58.73,17800.0,55.6793,55.7172,55.6698,55.7172,17800.0
2007-10-12 13:30:00,58.71,58.73,58.69,58.71,15800.0,55.6983,55.7172,55.6793,55.6983,15800.0
2007-10-12 13:35:00,58.69,58.73,58.69,58.73,14200.0,55.6793,55.7172,55.6793,55.7172,14200.0
2007-10-12 13:40:00,58.7,58.8,58.69,58.8,20600.0,55.6888,55.7836,55.6793,55.7836,20600.0
2007-10-12 13:45:00,58.81,58.88,58.7,58.7,33700.0,55.7931,55.8595,55.6888,55.6888,33700.0
2007-10-12 13:50:00,58.7,58.72,58.68,58.71,8600.0,55.6888,55.7077,55.6698,55.6983,8600.0
2007-10-12 13:55:00,58.71,58.72,58.68,58.7,13100.0,55.6983,55.7077,55.6698,55.6888,13100.0
2007-10-12 14:00:00,58.69,58.82,58.68,58.74,54700.0,55.6793,55.8026,55.6698,55.7267,54700.0
2007-10-12 14:05:00,58.71,58.75,58.68,58.69,25200.0,55.6983,55.7362,55.6698,55.6793,25200.0
2007-10-12 14:10:00,58.69,58.72,58.68,58.7,13900.0,55.6793,55.7077,55.6698,55.6888,13900.0
2007-10-12 14:15:00,58.7,58.73,58.68,58.7,33400.0,55.6888,55.7172,55.6698,55.6888,33400.0
2007-10-12 14:20:00,58.69,58.73,58.66,58.73,19800.0,55.6793,55.7172,55.6508,55.7172,19800.0
2007-10-12 14:25:00,58.73,58.74,58.68,58.69,16900.0,55.7172,55.7267,55.6698,55.6793,16900.0
2007-10-12 14:30:00,58.7,58.72,58.69,58.7,28100.0,55.6888,55.7077,55.6793,55.6888,28100.0
2007-10-12 14:35:00,58.69,58.89,58.69,58.86,24300.0,55.6793,55.869,55.6793,55.8406,24300.0
2007-10-12 14:40:00,58.88,58.93,58.79,58.8,22500.0,55.8595,55.907,55.7742,55.7836,22500.0
2007-10-12 14:45:00,58.8,58.83,58.77,58.83,15400.0,55.7836,55.8121,55.7552,55.8121,15400.0
2007-10-12 14:50:00,58.79,58.89,58.79,58.79,31000.0,55.7742,55.869,55.7742,55.7742,31000.0
2007-10-12 14:55:00,58.8,58.82,58.77,58.78,10700.0,55.7836,55.8026,55.7552,55.7647,10700.0
2007-10-12 15:00:00,58.78,58.8,58.71,58.73,35200.0,55.7647,55.7836,55.6983,55.7172,35200.0
2007-10-12 15:05:00,58.73,58.75,58.65,58.66,50900.0,55.7172,55.7362,55.6413,55.6508,50900.0
2007-10-12 15:10:00,58.67,58.73,58.65,58.69,24000.0,55.6603,55.7172,55.6413,55.6793,24000.0
2007-10-12 15:15:00,58.69,58.71,58.65,58.65,15400.0,55.6793,55.6983,55.6413,55.6413,15400.0
2007-10-12 15:20:00,58.65,58.69,58.61,58.62,21100.0,55.6413,55.6793,55.6034,55.6129,21100.0
2007-10-12 15:25:00,58.6,58.62,58.52,58.54,19200.0,55.5939,55.6129,55.518,55.537,19200.0
2007-10-12 15:30:00,58.52,58.68,58.49,58.65,20000.0,55.518,55.6698,55.4895,55.6413,20000.0
2007-10-12 15:35:00,58.67,58.71,58.64,58.7,15100.0,55.6603,55.6983,55.6318,55.6888,15100.0
2007-10-12 15:40:00,58.7,58.7,58.66,58.68,19000.0,55.6888,55.6888,55.6508,55.6698,19000.0
2007-10-12 15:45:00,58.68,58.68,58.62,58.66,22700.0,55.6698,55.6698,55.6129,55.6508,22700.0
2007-10-12 15:50:00,58.68,58.72,58.64,58.7,32500.0,55.6698,55.7077,55.6318,55.6888,32500.0
2007-10-12 15:55:00,58.7,58.72,58.67,58.7,31900.0,55.6888,55.7077,55.6603,55.6888,31900.0
2007-10-15 09:30:00,58.62,58.98,58.4,58.5,40600.0,55.6129,55.9544,55.4042,55.499,40600.0
2007-10-15 09:35:00,58.47,58.58,58.46,58.53,8900.0,55.4706,55.5749,55.4611,55.5275,8900.0
2007-10-15 09:40:00,58.52,58.63,58.46,58.5,29400.0,55.518,55.6224,55.4611,55.499,29400.0
2007-10-15 09:45:00,58.48,58.6,58.41,58.57,29000.0,55.4801,55.5939,55.4136,55.5654,29000.0
2007-10-15 09:50:00,58.58,58.68,58.56,58.6,19000.0,55.5749,55.6698,55.556,55.5939,19000.0
2007-10-15 09:55:00,58.6,58.69,58.53,58.59,20600.0,55.5939,55.6793,55.5275,55.5844,20600.0
2007-10-15 10:00:00,58.59,58.66,58.56,58.64,9500.0,55.5844,55.6508,55.556,55.6318,9500.0
2007-10-15 10:05:00,58.62,58.72,58.57,58.68,9800.0,55.6129,55.7077,55.5654,55.6698,9800.0
2007-10-15 10:10:00,58.66,58.66,58.53,58.61,15100.0,55.6508,55.6508,55.5275,55.6034,15100.0
2007-10-15 10:15:00,58.61,58.72,58.54,58.59,30200.0,55.6034,55.7077,55.537,55.5844,30200.0
2007-10-15 10:20:00,58.57,58.58,58.44,58.44,34100.0,55.5654,55.5749,55.4421,55.4421,34100.0
2007-10-15 10:25:00,58.42,58.43,58.32,58.32,7800.0,55.4231,55.4326,55.3283,55.3283,7800.0
2007-10-15 10:30:00,58.32,58.39,58.3,58.39,4600.0,55.3283,55.3947,55.3093,55.3947,4600.0
2007-10-15 10:35:00,58.36,58.4,58.34,58.34,8100.0,55.3662,55.4042,55.3472,55.3472,8100.0
2007-10-15 10:40:00,58.34,58.39,58.3,58.32,8300.0,55.3472,55.3947,55.3093,55.3283,8300.0
2007-10-15 10:45:00,58.32,58.43,58.31,58.42,27100.0,55.3283,55.4326,55.3188,55.4231,27100.0
2007-10-15 10:50:00,58.43,58.46,58.42,58.46,22000.0,55.4326,55.4611,55.4231,55.4611,22000.0
2007-10-15 10:55:00,58.45,58.48,58.4,58.41,21000.0,55.4516,55.4801,55.4042,55.4136,21000.0
2007-10-15 11:00:00,58.45,58.48,58.41,58.44,17200.0,55.4516,55.4801,55.4136,55.4421,17200.0
2007-10-15 11:05:00,58.44,58.5,58.4,58.5,38300.0,55.4421,55.499,55.4042,55.499,38300.0
2007-10-15 11:10:00,58.48,58.49,58.41,58.44,15000.0,55.4801,55.4895,55.4136,55.4421,15000.0
2007-10-15 11:15:00,58.44,58.48,58.39,58.48,34000.0,55.4421,55.4801,55.3947,55.4801,34000.0
2007-10-15 11:20:00,58.48,58.49,58.41,58.46,37100.0,55.4801,55.4895,55.4136,55.4611,37100.0
2007-10-15 11:25:00,58.47,58.5,58.44,58.49,37900.0,55.4706,55.499,55.4421,55.4895,37900.0
2007-10-15 11:30:00,58.49,58.52,58.43,58.5,30800.0,55.4895,55.518,55.4326,55.499,30800.0
2007-10-15 11:35:00,58.49,58.53,58.46,58.53,21700.0,55.4895,55.5275,55.4611,55.5275,21700.0
2007-10-15 11:40:00,58.53,58.53,58.42,58.42,9600.0,55.5275,55.5275,55.4231,55.4231,9600.0
2007-10-15 11:45:00,58.42,58.46,58.41,58.46,13800.0,55.4231,55.4611,55.4136,55.4611,13800.0
2007-10-15 11:50:00,58.45,58.46,58.43,58.46,20400.0,55.4516,55.4611,55.4326,55.4611,20400.0
2007-10-15 11:55:00,58.46,58.49,58.46,58.47,9100.0,55.4611,55.4895,55.4611,55.4706,9100.0
2007-10-15 12:00:00,58.48,58.48,58.45,58.47,17800.0,55.4801,55.4801,55.4516,55.4706,17800.0
2007-10-15 12:05:00,58.47,58.51,58.46,58.51,15100.0,55.4706,55.5085,55.4611,55.5085,15100.0
2007-10-15 12:10:00,58.49,58.52,58.47,58.49,14700.0,55.4895,55.518,55.4706,55.4895,14700.0
2007-10-15 12:15:00,58.5,58.52,58.49,58.5,8600.0,55.499,55.518,55.4895,55.499,8600.0
2007-10-15 12:20:00,58.52,58.52,58.5,58.5,10300.0,55.518,55.518,55.499,55.499,10300.0
2007-10-15 12:25:00,58.52,58.54,58.48,58.53,14700.0,55.518,55.537,55.4801,55.5275,14700.0
2007-10-15 12:30:00,58.52,58.54,58.48,58.53,15000.0,55.518,55.537,55.4801,55.5275,15000.0
2007-10-15 12:35:00,58.52,58.54,58.5,58.54,4800.0,55.518,55.537,55.499,55.537,4800.0
2007-10-15 12:40:00,58.54,58.54,58.48,58.54,15200.0,55.537,55.537,55.4801,55.537,15200.0
2007-10-15 12:45:00,58.52,58.53,58.43,58.49,20000.0,55.518,55.5275,55.4326,55.4895,20000.0
2007-10-15 12:50:00,58.5,58.54,58.5,58.5,7500.0,55.499,55.537,55.499,55.499,7500.0
2007-10-15 12:55:00,58.5,58.67,58.5,58.61,21000.0,55.499,55.6603,55.499,55.6034,21000.0
2007-10-15 13:00:00,58.6,58.63,58.57,58.6,16200.0,55.5939,55.6224,55.5654,55.5939,16200.0
2007-10-15 13:05:00,58.59,58.67,58.57,58.63,18100.0,55.5844,55.6603,55.5654,55.6224,18100.0
2007-10-15 13:10:00,58.65,58.65,58.6,58.61,15300.0,55.6413,55.6413,55.5939,55.6034,15300.0
2007-10-15 13:15:00,58.62,58.66,58.6,58.64,7200.0,55.6129,55.6508,55.5939,55.6318,7200.0
2007-10-15 13:20:00,58.63,58.7,58.63,58.63,8700.0,55.6224,55.6888,55.6224,55.6224,8700.0
2007-10-15 13:25:00,58.63,58.7,58.61,58.7,12400.0,55.6224,55.6888,55.6034,55.6888,12400.0
2007-10-15 13:30:00,58.69,58.71,58.65,58.65,12700.0,55.6793,55.6983,55.6413,55.6413,12700.0
2007-10-15 13:35:00,58.65,58.7,58.64,58.69,15600.0,55.6413,55.6888,55.6318,55.6793,15600.0
2007-10-15 13:40:00,58.68,58.7,58.63,58.64,62700.0,55.6698,55.6888,55.6224,55.6318,62700.0
2007-10-15 13:45:00,58.65,58.65,58.57,58.62,49400.0,55.6413,55.6413,55.5654,55.6129,49400.0
2007-10-15 13:50:00,58.62,58.62,58.54,58.54,7900.0,55.6129,55.6129,55.537,55.537,7900.0
2007-10-15 13:55:00,58.54,58.73,58.54,58.71,25200.0,55.537,55.7172,55.537,55.6983,25200.0
2007-10-15 14:00:00,58.7,58.71,58.65,58.65,16200.0,55.6888,55.6983,55.6413,55.6413,16200.0
2007-10-15 14:05:00,58.67,58.67,58.59,58.6,22500.0,55.6603,55.6603,55.5844,55.5939,22500.0
2007-10-15 14:10:00,58.59,58.68,58.54,58.65,23400.0,55.5844,55.6698,55.537,55.6413,23400.0
2007-10-15 14:15:00,58.65,58.72,58.63,58.7,20600.0,55.6413,55.7077,55.6224,55.6888,20600.0
2007-10-15 14:20:00,58.69,58.7,58.64,58.64,8100.0,55.6793,55.6888,55.6318,55.6318,8100.0
2007-10-15 14:25:00,58.64,58.73,58.63,58.68,29900.0,55.6318,55.7172,55.6224,55.6698,29900.0
2007-10-15 14:30:00,58.7,58.71,58.61,58.65,17600.0,55.6888,55.6983,55.6034,55.6413,17600.0
2007-10-15 14:35:00,58.64,58.7,58.64,58.7,25200.0,55.6318,55.6888,55.6318,55.6888,25200.0
2007-10-15 14:40:00,58.69,58.71,58.68,58.69,9300.0,55.6793,55.6983,55.6698,55.6793,9300.0
2007-10-15 14:45:00,58.7,58.71,58.66,58.67,36400.0,55.6888,55.6983,55.6508,55.6603,36400.0
2007-10-15 14:50:00,58.67,58.73,58.63,58.64,83800.0,55.6603,55.7172,55.6224,55.6318,83800.0
2007-10-15 14:55:00,58.64,58.69,58.62,58.64,21200.0,55.6318,55.6793,55.6129,55.6318,21200.0
2007-10-15 15:00:00,58.66,58.74,58.64,58.67,51000.0,55.6508,55.7267,55.6318,55.6603,51000.0
2007-10-15 15:05:00,58.67,58.71,58.67,58.69,22900.0,55.6603,55.6983,55.6603,55.6793,22900.0
2007-10-15 15:10:00,58.69,58.71,58.65,58.67,24400.0,55.6793,55.6983,55.6413,55.6603,24400.0
2007-10-15 15:15:00,58.65,58.75,58.63,58.71,34600.0,55.6413,55.7362,55.6224,55.6983,34600.0
2007-10-15 15:20:00,58.71,58.72,58.61,58.65,30400.0,55.6983,55.7077,55.6034,55.6413,30400.0
2007-10-15 15:25:00,58.63,58.64,58.57,58.63,24800.0,55.6224,55.6318,55.5654,55.6224,24800.0
2007-10-15 15:30:00,58.65,58.72,58.63,58.66,32900.0,55.6413,55.7077,55.6224,55.6508,32900.0
2007-10-15 15:35:00,58.66,58.72,58.63,58.7,34100.0,55.6508,55.7077,55.6224,55.6888,34100.0
2007-10-15 15:40:00,58.7,58.75,58.67,58.71,45700.0,55.6888,55.7362,55.6603,55.6983,45700.0
2007-10-15 15:45:00,58.71,58.77,58.69,58.71,110500.0,55.6983,55.7552,55.6793,55.6983,110500.0
2007-10-15 15:50:00,58.69,58.72,58.67,58.7,49600.0,55.6793,55.7077,55.6603,55.6888,49600.0
2007-10-15 15:55:00,58.71,58.76,58.69,58.71,107700.0,55.6983,55.7457,55.6793,55.6983,107700.0
2007-10-16 09:30:00,58.68,58.78,58.63,58.75,146500.0,55.6698,55.7647,55.6224,55.7362,146500.0
2007-10-16 09:35:00,58.75,58.81,58.6,58.78,18500.0,55.7362,55.7931,55.5939,55.7647,18500.0
2007-10-16 09:40:00,58.75,58.96,58.75,58.93,16300.0,55.7362,55.9354,55.7362,55.907,16300.0
2007-10-16 09:45:00,58.91,59.08,58.89,58.93,19300.0,55.888,56.0493,55.869,55.907,19300.0
2007-10-16 09:50:00,58.92,59.01,58.76,58.96,30000.0,55.8975,55.9829,55.7457,55.9354,30000.0
2007-10-16 09:55:00,58.95,59.04,58.95,58.96,12700.0,55.9259,56.0113,55.9259,55.9354,12700.0
2007-10-16 10:00:00,58.99,59.02,58.91,59.02,11500.0,55.9639,55.9924,55.888,55.9924,11500.0
2007-10-16 10:05:00,58.99,59.02,58.97,58.99,18400.0,55.9639,55.9924,55.9449,55.9639,18400.0
2007-10-16 10:10:00,58.98,59.01,58.87,58.87,27200.0,55.9544,55.9829,55.85,55.85,27200.0
2007-10-16 10:15:00,58.85,58.85,58.73,58.78,11800.0,55.8311,55.8311,55.7172,55.7647,11800.0
2007-10-16 10:20:00,58.79,58.86,58.79,58.82,16500.0,55.7742,55.8406,55.7742,55.8026,16500.0
2007-10-16 10:25:00,58.79,58.89,58.79,58.84,15600.0,55.7742,55.869,55.7742,55.8216,15600.0
2007-10-16 10:30:00,58.85,58.91,58.82,58.9,30500.0,55.8311,55.888,55.8026,55.8785,30500.0
2007-10-16 10:35:00,58.91,58.91,58.77,58.81,13700.0,55.888,55.888,55.7552,55.7931,13700.0
2007-10-16 10:40:00,58.8,58.83,58.77,58.83,19200.0,55.7836,55.8121,55.7552,55.8121,19200.0
2007-10-16 10:45:00,58.82,58.89,58.82,58.89,10000.0,55.8026,55.869,55.8026,55.869,10000.0
2007-10-16 10:50:00,58.87,58.9,58.82,58.85,19700.0,55.85,55.8785,55.8026,55.8311,19700.0
2007-10-16 10:55:00,58.85,58.91,58.84,58.9,9500.0,55.8311,55.888,55.8216,55.8785,9500.0
2007-10-16 11:00:00,58.9,58.95,58.86,58.91,16300.0,55.8785,55.9259,55.8406,55.888,16300.0
2007-10-16 11:05:00,58.91,58.94,58.88,58.9,10000.0,55.888,55.9165,55.8595,55.8785,10000.0
2007-10-16 11:10:00,58.89,58.93,58.87,58.91,6000.0,55.869,55.907,55.85,55.888,6000.0
2007-10-16 11:15:00,58.91,58.92,58.86,58.86,13000.0,55.888,55.8975,55.8406,55.8406,13000.0
2007-10-16 11:20:00,58.86,58.9,58.82,58.87,12900.0,55.8406,55.8785,55.8026,55.85,12900.0
2007-10-16 11:25:00,58.88,58.89,58.82,58.84,11800.0,55.8595,55.869,55.8026,55.8216,11800.0
2007-10-16 11:30:00,58.87,58.97,58.87,58.97,18300.0,55.85,55.9449,55.85,55.9449,18300.0
2007-10-16 11:35:00,58.98,59.03,58.96,58.99,14800.0,55.9544,56.0018,55.9354,55.9639,14800.0
2007-10-16 11:40:00,58.99,59.0,58.96,58.98,11200.0,55.9639,55.9734,55.9354,55.9544,11200.0
2007-10-16 11:45:00,58.98,59.02,58.97,58.99,30700.0,55.9544,55.9924,55.9449,55.9639,30700.0
2007-10-16 11:50:00,59.01,59.07,58.98,58.99,36900.0,55.9829,56.0398,55.9544,55.9639,36900.0
2007-10-16 11:55:00,58.98,59.0,58.93,58.95,10600.0,55.9544,55.9734,55.907,55.9259,10600.0
2007-10-16 12:00:00,58.92,58.99,58.9,58.99,17500.0,55.8975,55.9639,55.8785,55.9639,17500.0
2007-10-16 12:05:00,58.99,59.01,58.94,58.98,16900.0,55.9639,55.9829,55.9165,55.9544,16900.0
2007-10-16 12:10:00,58.95,58.99,58.82,58.86,8800.0,55.9259,55.9639,55.8026,55.8406,8800.0
2007-10-16 12:15:00,58.86,58.93,58.84,58.9,12300.0,55.8406,55.907,55.8216,55.8785,12300.0
2007-10-16 12:20:00,58.92,58.92,58.86,58.89,8800.0,55.8975,55.8975,55.8406,55.869,8800.0
2007-10-16 12:25:00,58.91,58.95,58.88,58.9,9600.0,55.888,55.9259,55.8595,55.8785,9600.0
2007-10-16 12:30:00,58.89,58.93,58.86,58.91,9700.0,55.869,55.907,55.8406,55.888,9700.0
2007-10-16 12:35:00,58.91,58.92,58.85,58.86,8900.0,55.888,55.8975,55.8311,55.8406,8900.0
2007-10-16 12:40:00,58.86,59.02,58.85,59.0,39300.0,55.8406,55.9924,55.8311,55.9734,39300.0
2007-10-16 12:45:00,59.01,59.05,58.96,58.96,14200.0,55.9829,56.0208,55.9354,55.9354,14200.0
2007-10-16 12:50:00,58.98,58.98,58.86,58.88,11900.0,55.9544,55.9544,55.8406,55.8595,11900.0
2007-10-16 12:55:00,58.87,58.88,58.81,58.83,9900.0,55.85,55.8595,55.7931,55.8121,9900.0
2007-10-16 13:00:00,58.83,58.84,58.75,58.76,11600.0,55.8121,55.8216,55.7362,55.7457,11600.0
2007-10-16 13:05:00,58.76,58.77,58.66,58.68,9300.0,55.7457,55.7552,55.6508,55.6698,9300.0
2007-10-16 13:10:00,58.71,58.75,58.67,58.73,19900.0,55.6983,55.7362,55.6603,55.7172,19900.0
2007-10-16 13:15:00,58.73,58.79,58.68,58.79,21300.0,55.7172,55.7742,55.6698,55.7742,21300.0
2007-10-16 13:20:00,58.79,58.82,58.72,58.8,19500.0,55.7742,55.8026,55.7077,55.7836,19500.0
2007-10-16 13:25:00,58.78,58.85,58.78,58.8,14800.0,55.7647,55.8311,55.7647,55.7836,14800.0
2007-10-16 13:30:00,58.8,58.86,58.76,58.82,19800.0,55.7836,55.8406,55.7457,55.8026,19800.0
2007-10-16 13:35:00,58.82,58.9,58.78,58.79,24100.0,55.8026,55.8785,55.7647,55.7742,24100.0
2007-10-16 13:40:00,58.8,58.85,58.78,58.85,20900.0,55.7836,55.8311,55.7647,55.8311,20900.0
2007-10-16 13:45:00,58.87,58.89,58.73,58.73,26400.0,55.85,55.869,55.7172,55.7172,26400.0
2007-10-16 13:50:00,58.72,58.77,58.71,58.74,11900.0,55.7077,55.7552,55.6983,55.7267,11900.0
2007-10-16 13:55:00,58.75,58.77,58.73,58.73,9800.0,55.7362,55.7552,55.7172,55.7172,9800.0
2007-10-16 14:00:00,58.76,58.77,58.72,58.76,27500.0,55.7457,55.7552,55.7077,55.7457,27500.0
2007-10-16 14:05:00,58.75,58.78,58.74,58.77,12000.0,55.7362,55.7647,55.7267,55.7552,12000.0
2007-10-16 14:10:00,58.77,58.88,58.73,58.88,19000.0,55.7552,55.8595,55.7172,55.8595,19000.0
2007-10-16 14:15:00,58.86,58.9,58.79,58.79,12100.0,55.8406,55.8785,55.7742,55.7742,12100.0
2007-10-16 14:20:00,58.8,58.8,58.74,58.75,16800.0,55.7836,55.7836,55.7267,55.7362,16800.0
2007-10-16 14:25:00,58.75,58.79,58.71,58.75,35200.0,55.7362,55.7742,55.6983,55.7362,35200.0
2007-10-16 14:30:00,58.75,58.78,58.66,58.66,39500.0,55.7362,55.7647,55.6508,55.6508,39500.0
2007-10-16 14:35:00,58.66,58.69,58.62,58.64,84000.0,55.6508,55.6793,55.6129,55.6318,84000.0
2007-10-16 14:40:00,58.64,58.75,58.63,58.72,21600.0,55.6318,55.7362,55.6224,55.7077,21600.0
2007-10-16 14:45:00,58.69,58.79,58.68,58.75,10200.0,55.6793,55.7742,55.6698,55.7362,10200.0
2007-10-16 14:50:00,58.76,58.76,58.66,58.67,21500.0,55.7457,55.7457,55.6508,55.6603,21500.0
2007-10-16 14:55:00,58.68,58.71,58.65,58.66,22900.0,55.6698,55.6983,55.6413,55.6508,22900.0
2007-10-16 15:00:00,58.66,58.68,58.62,58.66,20300.0,55.6508,55.6698,55.6129,55.6508,20300.0
2007-10-16 15:05:00,58.65,58.66,58.49,58.56,40500.0,55.6413,55.6508,55.4895,55.556,40500.0
2007-10-16 15:10:00,58.56,58.69,58.56,58.64,55500.0,55.556,55.6793,55.556,55.6318,55500.0
2007-10-16 15:15:00,58.63,58.72,58.62,58.72,45400.0,55.6224,55.7077,55.6129,55.7077,45400.0
2007-10-16 15:20:00,58.73,58.73,58.55,58.57,76100.0,55.7172,55.7172,55.5465,55.5654,76100.0
2007-10-16 15:25:00,58.57,58.62,58.37,58.51,132500.0,55.5654,55.6129,55.3757,55.5085,132500.0
2007-10-16 15:30:00,58.5,58.52,58.46,58.51,49100.0,55.499,55.518,55.4611,55.5085,49100.0
2007-10-16 15:35:00,58.5,58.52,58.44,58.49,221800.0,55.499,55.518,55.4421,55.4895,221800.0
2007-10-16 15:40:00,58.5,58.51,58.46,58.49,71800.0,55.499,55.5085,55.4611,55.4895,71800.0
2007-10-16 15:45:00,58.5,58.56,58.43,58.45,66900.0,55.499,55.556,55.4326,55.4516,66900.0
2007-10-16 15:50:00,58.45,58.5,58.44,58.5,52200.0,55.4516,55.499,55.4421,55.499,52200.0
2007-10-16 15:55:00,58.5,58.52,58.48,58.5,86200.0,55.499,55.518,55.4801,55.499,86200.0
2007-10-17 09:30:00,59.35,59.35,59.2,59.25,69800.0,56.3054,56.3054,56.1631,56.2106,69800.0
2007-10-17 09:35:00,59.26,59.29,59.05,59.07,54100.0,56.22,56.2485,56.0208,56.0398,54100.0
2007-10-17 09:40:00,59.09,59.17,58.76,58.91,171900.0,56.0588,56.1347,55.7457,55.888,171900.0
2007-10-17 09:45:00,58.9,59.0,58.77,58.92,47800.0,55.8785,55.9734,55.7552,55.8975,47800.0
2007-10-17 09:50:00,58.92,59.0,58.88,58.93,20100.0,55.8975,55.9734,55.8595,55.907,20100.0
2007-10-17 09:55:00,58.95,59.36,58.93,59.0,56300.0,55.9259,56.3149,55.907,55.9734,56300.0
2007-10-17 10:00:00,59.02,59.08,58.87,59.0,20900.0,55.9924,56.0493,55.85,55.9734,20900.0
2007-10-17 10:05:00,59.0,59.01,58.92,58.99,12300.0,55.9734,55.9829,55.8975,55.9639,12300.0
2007-10-17 10:10:00,58.99,59.0,58.97,58.99,12200.0,55.9639,55.9734,55.9449,55.9639,12200.0
2007-10-17 10:15:00,58.99,59.0,58.97,58.98,17800.0,55.9639,55.9734,55.9449,55.9544,17800.0
2007-10-17 10:20:00,58.99,59.0,58.96,58.96,7700.0,55.9639,55.9734,55.9354,55.9354,7700.0
2007-10-17 10:25:00,58.96,58.98,58.89,58.98,9400.0,55.9354,55.9544,55.869,55.9544,9400.0
2007-10-17 10:30:00,58.96,59.04,58.95,59.0,42600.0,55.9354,56.0113,55.9259,55.9734,42600.0
2007-10-17 10:35:00,59.0,59.02,58.98,59.0,28800.0,55.9734,55.9924,55.9544,55.9734,28800.0
2007-10-17 10:40:00,58.99,59.08,58.96,59.05,25400.0,55.9639,56.0493,55.9354,56.0208,25400.0
2007-10-17 10:45:00,59.07,59.14,58.99,59.05,26100.0,56.0398,56.1062,55.9639,56.0208,26100.0
2007-10-17 10:50:00,59.02,59.15,59.02,59.11,13300.0,55.9924,56.1157,55.9924,56.0777,13300.0
2007-10-17 10:55:00,59.12,59.13,59.05,59.06,13100.0,56.0872,56.0967,56.0208,56.0303,13100.0
2007-10-17 11:00:00,59.05,59.06,58.97,58.98,11500.0,56.0208,56.0303,55.9449,55.9544,11500.0
2007-10-17 11:05:00,58.94,58.98,58.9,58.93,7800.0,55.9165,55.9544,55.8785,55.907,7800.0
2007-10-17 11:10:00,58.93,59.01,58.93,59.01,10800.0,55.907,55.9829,55.907,55.9829,10800.0
2007-10-17 11:15:00,59.0,59.0,58.96,59.0,7400.0,55.9734,55.9734,55.9354,55.9734,7400.0
2007-10-17 11:20:00,59.0,59.0,58.91,58.94,5800.0,55.9734,55.9734,55.888,55.9165,5800.0
2007-10-17 11:25:00,58.92,58.96,58.91,58.96,4800.0,55.8975,55.9354,55.888,55.9354,4800.0
2007-10-17 11:30:00,58.97,59.01,58.96,58.98,11100.0,55.9449,55.9829,55.9354,55.9544,11100.0
2007-10-17 11:35:00,58.99,58.99,58.94,58.98,12700.0,55.9639,55.9639,55.9165,55.9544,12700.0
2007-10-17 11:40:00,58.95,59.0,58.92,59.0,13600.0,55.9259,55.9734,55.8975,55.9734,13600.0
2007-10-17 11:45:00,58.98,58.99,58.91,58.91,5200.0,55.9544,55.9639,55.888,55.888,5200.0
2007-10-17 11:50:00,58.93,58.95,58.85,58.9,16400.0,55.907,55.9259,55.8311,55.8785,16400.0
2007-10-17 11:55:00,58.87,58.91,58.81,58.82,13600.0,55.85,55.888,55.7931,55.8026,13600.0
2007-10-17 12:00:00,58.82,58.83,58.75,58.78,45000.0,55.8026,55.8121,55.7362,55.7647,45000.0
2007-10-17 12:05:00,58.76,58.79,58.73,58.76,26600.0,55.7457,55.7742,55.7172,55.7457,26600.0
2007-10-17 12:10:00,58.76,58.77,58.69,58.71,29300.0,55.7457,55.7552,55.6793,55.6983,29300.0
2007-10-17 12:15:00,58.72,58.73,58.7,58.7,5000.0,55.7077,55.7172,55.6888,55.6888,5000.0
2007-10-17 12:20:00,58.7,58.71,58.67,58.68,7700.0,55.6888,55.6983,55.6603,55.6698,7700.0
2007-10-17 12:25:00,58.69,58.7,58.57,58.58,13900.0,55.6793,55.6888,55.5654,55.5749,13900.0
2007-10-17 12:30:00,58.59,58.7,58.59,58.67,16700.0,55.5844,55.6888,55.5844,55.6603,16700.0
2007-10-17 12:35:00,58.67,58.7,58.65,58.69,8800.0,55.6603,55.6888,55.6413,55.6793,8800.0
2007-10-17 12:40:00,58.68,58.75,58.68,58.74,14600.0,55.6698,55.7362,55.6698,55.7267,14600.0
2007-10-17 12:45:00,58.72,58.74,58.67,58.69,12800.0,55.7077,55.7267,55.6603,55.6793,12800.0
2007-10-17 12:50:00,58.68,58.75,58.68,58.69,16400.0,55.6698,55.7362,55.6698,55.6793,16400.0
2007-10-17 12:55:00,58.7,58.72,58.65,58.68,28300.0,55.6888,55.7077,55.6413,55.6698,28300.0
2007-10-17 13:00:00,58.67,58.7,58.65,58.68,13700.0,55.6603,55.6888,55.6413,55.6698,13700.0
2007-10-17 13:05:00,58.68,58.71,58.51,58.53,41500.0,55.6698,55.6983,55.5085,55.5275,41500.0
2007-10-17 13:10:00,58.51,58.52,58.38,58.44,35300.0,55.5085,55.518,55.3852,55.4421,35300.0
2007-10-17 13:15:00,58.46,58.46,58.4,58.42,21000.0,55.4611,55.4611,55.4042,55.4231,21000.0
2007-10-17 13:20:00,58.42,58.43,58.38,58.41,14500.0,55.4231,55.4326,55.3852,55.4136,14500.0
2007-10-17 13:25:00,58.41,58.43,58.3,58.35,16200.0,55.4136,55.4326,55.3093,55.3567,16200.0
2007-10-17 13:30:00,58.33,58.44,58.33,58.42,23100.0,55.3377,55.4421,55.3377,55.4231,23100.0
2007-10-17 13:35:00,58.42,58.51,58.41,58.51,29800.0,55.4231,55.5085,55.4136,55.5085,29800.0
2007-10-17 13:40:00,58.5,58.56,58.46,58.5,24100.0,55.499,55.556,55.4611,55.499,24100.0
2007-10-17 13:45:00,58.5,58.55,58.43,58.43,19900.0,55.499,55.5465,55.4326,55.4326,19900.0
2007-10-17 13:50:00,58.44,58.48,58.25,58.27,21100.0,55.4421,55.4801,55.2619,55.2808,21100.0
2007-10-17 13:55:00,58.27,58.43,58.24,58.4,17000.0,55.2808,55.4326,55.2524,55.4042,17000.0
2007-10-17 14:00:00,58.39,58.52,58.26,58.5,35300.0,55.3947,55.518,55.2713,55.499,35300.0
2007-10-17 14:05:00,58.52,58.67,58.51,58.67,16700.0,55.518,55.6603,55.5085,55.6603,16700.0
2007-10-17 14:10:00,58.65,58.7,58.52,58.7,39800.0,55.6413,55.6888,55.518,55.6888,39800.0
2007-10-17 14:15:00,58.7,58.7,58.49,58.6,14400.0,55.6888,55.6888,55.4895,55.5939,14400.0
2007-10-17 14:20:00,58.6,58.62,58.51,58.54,10400.0,55.5939,55.6129,55.5085,55.537,10400.0
2007-10-17 14:25:00,58.53,58.6,58.49,58.56,7500.0,55.5275,55.5939,55.4895,55.556,7500.0
2007-10-17 14:30:00,58.58,58.59,58.48,58.55,11600.0,55.5749,55.5844,55.4801,55.5465,11600.0
2007-10-17 14:35:00,58.55,58.57,58.5,58.5,22100.0,55.5465,55.5654,55.499,55.499,22100.0
2007-10-17 14:40:00,58.5,58.55,58.48,58.55,27300.0,55.499,55.5465,55.4801,55.5465,27300.0
2007-10-17 14:45:00,58.55,58.57,58.38,58.39,24700.0,55.5465,55.5654,55.3852,55.3947,24700.0
2007-10-17 14:50:00,58.39,58.42,58.38,58.41,70800.0,55.3947,55.4231,55.3852,55.4136,70800.0
2007-10-17 14:55:00,58.42,58.44,58.37,58.4,30100.0,55.4231,55.4421,55.3757,55.4042,30100.0
2007-10-17 15:00:00,58.4,58.5,58.39,58.39,49700.0,55.4042,55.499,55.3947,55.3947,49700.0
2007-10-17 15:05:00,58.4,58.43,58.36,58.43,38500.0,55.4042,55.4326,55.3662,55.4326,38500.0
2007-10-17 15:10:00,58.41,58.48,58.34,58.45,48000.0,55.4136,55.4801,55.3472,55.4516,48000.0
2007-10-17 15:15:00,58.47,58.55,58.44,58.45,33500.0,55.4706,55.5465,55.4421,55.4516,33500.0
2007-10-17 15:20:00,58.45,58.5,58.4,58.4,83900.0,55.4516,55.499,55.4042,55.4042,83900.0
2007-10-17 15:25:00,58.4,58.43,58.36,58.4,23400.0,55.4042,55.4326,55.3662,55.4042,23400.0
2007-10-17 15:30:00,58.4,58.43,58.32,58.34,23200.0,55.4042,55.4326,55.3283,55.3472,23200.0
2007-10-17 15:35:00,58.35,58.45,58.34,58.43,64500.0,55.3567,55.4516,55.3472,55.4326,64500.0
2007-10-17 15:40:00,58.42,58.5,58.41,58.44,62600.0,55.4231,55.499,55.4136,55.4421,62600.0
2007-10-17 15:45:00,58.44,58.49,58.42,58.45,52700.0,55.4421,55.4895,55.4231,55.4516,52700.0
2007-10-17 15:50:00,58.45,58.46,58.44,58.45,52300.0,55.4516,55.4611,55.4421,55.4516,52300.0
2007-10-17 15:55:00,58.44,58.48,58.37,58.4,142900.0,55.4421,55.4801,55.3757,55.4042,142900.0
2007-10-18 09:30:00,58.33,58.34,58.22,58.32,26200.0,55.3377,55.3472,55.2334,55.3283,26200.0
2007-10-18 09:35:00,58.33,58.57,58.32,58.57,17100.0,55.3377,55.5654,55.3283,55.5654,17100.0
2007-10-18 09:40:00,58.58,58.69,58.53,58.69,16300.0,55.5749,55.6793,55.5275,55.6793,16300.0
2007-10-18 09:45:00,58.7,58.79,58.68,58.74,174800.0,55.6888,55.7742,55.6698,55.7267,174800.0
2007-10-18 09:50:00,58.75,58.75,58.68,58.7,15500.0,55.7362,55.7362,55.6698,55.6888,15500.0
2007-10-18 09:55:00,58.7,58.75,58.69,58.75,10800.0,55.6888,55.7362,55.6793,55.7362,10800.0
2007-10-18 10:00:00,58.72,58.75,58.55,58.55,12800.0,55.7077,55.7362,55.5465,55.5465,12800.0
2007-10-18 10:05:00,58.55,58.57,58.37,58.39,42500.0,55.5465,55.5654,55.3757,55.3947,42500.0
2007-10-18 10:10:00,58.39,58.4,58.3,58.4,19100.0,55.3947,55.4042,55.3093,55.4042,19100.0
2007-10-18 10:15:00,58.4,58.49,58.4,58.47,24100.0,55.4042,55.4895,55.4042,55.4706,24100.0
2007-10-18 10:20:00,58.47,58.49,58.4,58.41,46500.0,55.4706,55.4895,55.4042,55.4136,46500.0
2007-10-18 10:25:00,58.41,58.44,58.4,58.42,7300.0,55.4136,55.4421,55.4042,55.4231,7300.0
2007-10-18 10:30:00,58.4,58.43,58.39,58.42,15200.0,55.4042,55.4326,55.3947,55.4231,15200.0
2007-10-18 10:35:00,58.42,58.43,58.41,58.41,14900.0,55.4231,55.4326,55.4136,55.4136,14900.0
2007-10-18 10:40:00,58.41,58.44,58.4,58.41,19000.0,55.4136,55.4421,55.4042,55.4136,19000.0
2007-10-18 10:45:00,58.43,58.43,58.4,58.4,3700.0,55.4326,55.4326,55.4042,55.4042,3700.0
2007-10-18 10:50:00,58.4,58.55,58.39,58.52,50700.0,55.4042,55.5465,55.3947,55.518,50700.0
2007-10-18 10:55:00,58.51,58.52,58.48,58.48,5400.0,55.5085,55.518,55.4801,55.4801,5400.0
2007-10-18 11:00:00,58.49,58.55,58.46,58.46,12100.0,55.4895,55.5465,55.4611,55.4611,12100.0
2007-10-18 11:05:00,58.43,58.47,58.42,58.43,5500.0,55.4326,55.4706,55.4231,55.4326,5500.0
2007-10-18 11:10:00,58.42,58.43,58.34,58.34,5300.0,55.4231,55.4326,55.3472,55.3472,5300.0
2007-10-18 11:15:00,58.37,58.4,58.35,58.35,14500.0,55.3757,55.4042,55.3567,55.3567,14500.0
2007-10-18 11:20:00,58.34,58.4,58.3,58.4,9600.0,55.3472,55.4042,55.3093,55.4042,9600.0
2007-10-18 11:25:00,58.38,58.4,58.35,58.38,16900.0,55.3852,55.4042,55.3567,55.3852,16900.0
2007-10-18 11:30:00,58.39,58.45,58.38,58.4,12400.0,55.3947,55.4516,55.3852,55.4042,12400.0
2007-10-18 11:35:00,58.4,58.44,58.39,58.43,37100.0,55.4042,55.4421,55.3947,55.4326,37100.0
2007-10-18 11:40:00,58.44,58.45,58.34,58.34,12100.0,55.4421,55.4516,55.3472,55.3472,12100.0
2007-10-18 11:45:00,58.35,58.42,58.35,58.42,3300.0,55.3567,55.4231,55.3567,55.4231,3300.0
2007-10-18 11:50:00,58.42,58.46,58.38,58.38,12000.0,55.4231,55.4611,55.3852,55.3852,12000.0
2007-10-18 11:55:00,58.38,58.41,58.37,58.4,6200.0,55.3852,55.4136,55.3757,55.4042,6200.0
2007-10-18 12:00:00,58.39,58.42,58.32,58.37,13700.0,55.3947,55.4231,55.3283,55.3757,13700.0
2007-10-18 12:05:00,58.34,58.41,58.34,58.41,3900.0,55.3472,55.4136,55.3472,55.4136,3900.0
2007-10-18 12:10:00,58.42,58.45,58.4,58.4,6600.0,55.4231,55.4516,55.4042,55.4042,6600.0
2007-10-18 12:15:00,58.4,58.44,58.38,58.44,10900.0,55.4042,55.4421,55.3852,55.4421,10900.0
2007-10-18 12:20:00,58.41,58.47,58.41,58.44,3700.0,55.4136,55.4706,55.4136,55.4421,3700.0
2007-10-18 12:25:00,58.44,58.46,58.43,58.46,2900.0,55.4421,55.4611,55.4326,55.4611,2900.0
2007-10-18 12:30:00,58.46,58.47,58.43,58.45,8900.0,55.4611,55.4706,55.4326,55.4516,8900.0
2007-10-18 12:35:00,58.44,58.47,58.41,58.45,15800.0,55.4421,55.4706,55.4136,55.4516,15800.0
2007-10-18 12:40:00,58.43,58.45,58.43,58.44,6500.0,55.4326,55.4516,55.4326,55.4421,6500.0
2007-10-18 12:45:00,58.44,58.47,58.44,58.45,6600.0,55.4421,55.4706,55.4421,55.4516,6600.0
2007-10-18 12:50:00,58.46,58.47,58.44,58.46,17400.0,55.4611,55.4706,55.4421,55.4611,17400.0
2007-10-18 12:55:00,58.45,58.46,58.38,58.44,16300.0,55.4516,55.4611,55.3852,55.4421,16300.0
2007-10-18 13:00:00,58.42,58.45,58.38,58.4,7600.0,55.4231,55.4516,55.3852,55.4042,7600.0
2007-10-18 13:05:00,58.4,58.43,58.38,58.43,19900.0,55.4042,55.4326,55.3852,55.4326,19900.0
2007-10-18 13:10:00,58.42,58.42,58.35,58.41,29100.0,55.4231,55.4231,55.3567,55.4136,29100.0
2007-10-18 13:15:00,58.42,58.46,58.35,58.39,26300.0,55.4231,55.4611,55.3567,55.3947,26300.0
2007-10-18 13:20:00,58.39,58.4,58.36,58.38,5000.0,55.3947,55.4042,55.3662,55.3852,5000.0
2007-10-18 13:25:00,58.38,58.4,58.37,58.4,4000.0,55.3852,55.4042,55.3757,55.4042,4000.0
2007-10-18 13:30:00,58.4,58.46,58.39,58.44,17900.0,55.4042,55.4611,55.3947,55.4421,17900.0
2007-10-18 13:35:00,58.43,58.45,58.38,58.43,45400.0,55.4326,55.4516,55.3852,55.4326,45400.0
2007-10-18 13:40:00,58.44,58.47,58.4,58.44,21200.0,55.4421,55.4706,55.4042,55.4421,21200.0
2007-10-18 13:45:00,58.43,58.44,58.39,58.4,10800.0,55.4326,55.4421,55.3947,55.4042,10800.0
2007-10-18 13:50:00,58.4,58.45,58.4,58.44,11200.0,55.4042,55.4516,55.4042,55.4421,11200.0
2007-10-18 13:55:00,58.45,58.45,58.4,58.4,16400.0,55.4516,55.4516,55.4042,55.4042,16400.0
2007-10-18 14:00:00,58.4,58.48,58.39,58.48,42800.0,55.4042,55.4801,55.3947,55.4801,42800.0
2007-10-18 14:05:00,58.48,58.5,58.44,58.46,8500.0,55.4801,55.499,55.4421,55.4611,8500.0
2007-10-18 14:10:00,58.46,58.47,58.42,58.42,5200.0,55.4611,55.4706,55.4231,55.4231,5200.0
2007-10-18 14:15:00,58.43,58.43,58.37,58.41,9600.0,55.4326,55.4326,55.3757,55.4136,9600.0
2007-10-18 14:20:00,58.4,58.42,58.39,58.41,4700.0,55.4042,55.4231,55.3947,55.4136,4700.0
2007-10-18 14:25:00,58.41,58.43,58.36,58.36,8800.0,55.4136,55.4326,55.3662,55.3662,8800.0
2007-10-18 14:30:00,58.36,58.41,58.34,58.39,11200.0,55.3662,55.4136,55.3472,55.3947,11200.0
2007-10-18 14:35:00,58.4,58.42,58.39,58.42,17800.0,55.4042,55.4231,55.3947,55.4231,17800.0
2007-10-18 14:40:00,58.43,58.45,58.42,58.44,14100.0,55.4326,55.4516,55.4231,55.4421,14100.0
2007-10-18 14:45:00,58.45,58.45,58.39,58.41,47900.0,55.4516,55.4516,55.3947,55.4136,47900.0
2007-10-18 14:50:00,58.41,58.45,58.39,58.44,16400.0,55.4136,55.4516,55.3947,55.4421,16400.0
2007-10-18 14:55:00,58.42,58.45,58.41,58.43,18200.0,55.4231,55.4516,55.4136,55.4326,18200.0
2007-10-18 15:00:00,58.45,58.46,58.39,58.45,62900.0,55.4516,55.4611,55.3947,55.4516,62900.0
2007-10-18 15:05:00,58.45,58.45,58.33,58.36,28000.0,55.4516,55.4516,55.3377,55.3662,28000.0
2007-10-18 15:10:00,58.36,58.45,58.36,58.39,16700.0,55.3662,55.4516,55.3662,55.3947,16700.0
2007-10-18 15:15:00,58.4,58.44,58.37,58.38,20900.0,55.4042,55.4421,55.3757,55.3852,20900.0
2007-10-18 15:20:00,58.39,58.4,58.33,58.34,13400.0,55.3947,55.4042,55.3377,55.3472,13400.0
2007-10-18 15:25:00,58.34,58.35,58.32,58.35,13300.0,55.3472,55.3567,55.3283,55.3567,13300.0
2007-10-18 15:30:00,58.35,58.4,58.33,58.4,25600.0,55.3567,55.4042,55.3377,55.4042,25600.0
2007-10-18 15:35:00,58.39,58.4,58.37,58.39,27200.0,55.3947,55.4042,55.3757,55.3947,27200.0
2007-10-18 15:40:00,58.39,58.4,58.33,58.33,40300.0,55.3947,55.4042,55.3377,55.3377,40300.0
2007-10-18 15:45:00,58.33,58.34,58.27,58.34,16200.0,55.3377,55.3472,55.2808,55.3472,16200.0
2007-10-18 15:50:00,58.34,58.45,58.34,58.45,104500.0,55.3472,55.4516,55.3472,55.4516,104500.0
2007-10-18 15:55:00,58.44,58.46,58.35,58.35,66500.0,55.4421,55.4611,55.3567,55.3567,66500.0
2007-10-19 09:30:00,58.17,58.61,58.17,58.44,295100.0,55.186,55.6034,55.186,55.4421,295100.0
2007-10-19 09:35:00,58.47,58.85,58.46,58.62,27700.0,55.4706,55.8311,55.4611,55.6129,27700.0
2007-10-19 09:40:00,58.61,58.7,58.27,58.66,61900.0,55.6034,55.6888,55.2808,55.6508,61900.0
2007-10-19 09:45:00,58.66,58.7,58.5,58.57,61100.0,55.6508,55.6888,55.499,55.5654,61100.0
2007-10-19 09:50:00,58.59,58.6,58.45,58.49,26100.0,55.5844,55.5939,55.4516,55.4895,26100.0
2007-10-19 09:55:00,58.47,58.63,58.47,58.57,44300.0,55.4706,55.6224,55.4706,55.5654,44300.0
2007-10-19 10:00:00,58.57,58.63,58.36,58.4,34600.0,55.5654,55.6224,55.3662,55.4042,34600.0
2007-10-19 10:05:00,58.41,58.5,58.36,58.37,76900.0,55.4136,55.499,55.3662,55.3757,76900.0
2007-10-19 10:10:00,58.37,58.38,58.27,58.3,32500.0,55.3757,55.3852,55.2808,55.3093,32500.0
2007-10-19 10:15:00,58.3,58.45,58.3,58.38,13600.0,55.3093,55.4516,55.3093,55.3852,13600.0
2007-10-19 10:20:00,58.38,58.47,58.37,58.47,21800.0,55.3852,55.4706,55.3757,55.4706,21800.0
2007-10-19 10:25:00,58.46,58.53,58.44,58.47,12300.0,55.4611,55.5275,55.4421,55.4706,12300.0
2007-10-19 10:30:00,58.47,58.48,58.37,58.42,15700.0,55.4706,55.4801,55.3757,55.4231,15700.0
2007-10-19 10:35:00,58.39,58.46,58.39,58.45,17800.0,55.3947,55.4611,55.3947,55.4516,17800.0
2007-10-19 10:40:00,58.44,58.47,58.39,58.45,13600.0,55.4421,55.4706,55.3947,55.4516,13600.0
2007-10-19 10:45:00,58.45,58.55,58.45,58.54,10700.0,55.4516,55.5465,55.4516,55.537,10700.0
2007-10-19 10:50:00,58.57,58.67,58.54,58.59,27300.0,55.5654,55.6603,55.537,55.5844,27300.0
2007-10-19 10:55:00,58.59,58.6,58.52,58.56,25800.0,55.5844,55.5939,55.518,55.556,25800.0
2007-10-19 11:00:00,58.55,58.61,58.55,58.57,22600.0,55.5465,55.6034,55.5465,55.5654,22600.0
2007-10-19 11:05:00,58.58,58.61,58.55,58.59,23000.0,55.5749,55.6034,55.5465,55.5844,23000.0
2007-10-19 11:10:00,58.56,58.6,58.53,58.53,18300.0,55.556,55.5939,55.5275,55.5275,18300.0
2007-10-19 11:15:00,58.52,58.56,58.51,58.52,12600.0,55.518,55.556,55.5085,55.518,12600.0
2007-10-19 11:20:00,58.52,58.55,58.38,58.47,15100.0,55.518,55.5465,55.3852,55.4706,15100.0
2007-10-19 11:25:00,58.46,58.51,58.44,58.5,26800.0,55.4611,55.5085,55.4421,55.499,26800.0
2007-10-19 11:30:00,58.5,58.51,58.4,58.42,31100.0,55.499,55.5085,55.4042,55.4231,31100.0
2007-10-19 11:35:00,58.42,58.62,58.42,58.51,39500.0,55.4231,55.6129,55.4231,55.5085,39500.0
2007-10-19 11:40:00,58.5,58.53,58.43,58.52,11800.0,55.499,55.5275,55.4326,55.518,11800.0
2007-10-19 11:45:00,58.53,58.55,58.46,58.55,15100.0,55.5275,55.5465,55.4611,55.5465,15100.0
2007-10-19 11:50:00,58.55,58.6,58.51,58.59,23300.0,55.5465,55.5939,55.5085,55.5844,23300.0
2007-10-19 11:55:00,58.58,58.64,58.54,58.58,39500.0,55.5749,55.6318,55.537,55.5749,39500.0
2007-10-19 12:00:00,58.58,58.58,58.4,58.5,24000.0,55.5749,55.5749,55.4042,55.499,24000.0
2007-10-19 12:05:00,58.48,58.53,58.46,58.53,61800.0,55.4801,55.5275,55.4611,55.5275,61800.0
2007-10-19 12:10:00,58.53,58.58,58.47,58.5,19000.0,55.5275,55.5749,55.4706,55.499,19000.0
2007-10-19 12:15:00,58.5,58.58,58.48,58.53,14700.0,55.499,55.5749,55.4801,55.5275,14700.0
2007-10-19 12:20:00,58.54,58.55,58.47,58.48,10400.0,55.537,55.5465,55.4706,55.4801,10400.0
2007-10-19 12:25:00,58.48,58.51,58.46,58.47,16000.0,55.4801,55.5085,55.4611,55.4706,16000.0
2007-10-19 12:30:00,58.46,58.51,58.46,58.49,8500.0,55.4611,55.5085,55.4611,55.4895,8500.0
2007-10-19 12:35:00,58.49,58.51,58.47,58.49,44600.0,55.4895,55.5085,55.4706,55.4895,44600.0
2007-10-19 12:40:00,58.49,58.5,58.44,58.45,20600.0,55.4895,55.499,55.4421,55.4516,20600.0
2007-10-19 12:45:00,58.44,58.51,58.43,58.46,15400.0,55.4421,55.5085,55.4326,55.4611,15400.0
2007-10-19 12:50:00,58.46,58.48,58.41,58.41,9700.0,55.4611,55.4801,55.4136,55.4136,9700.0
2007-10-19 12:55:00,58.41,58.43,58.36,58.36,11000.0,55.4136,55.4326,55.3662,55.3662,11000.0
2007-10-19 13:00:00,58.38,58.42,58.37,58.4,15400.0,55.3852,55.4231,55.3757,55.4042,15400.0
2007-10-19 13:05:00,58.4,58.46,58.39,58.41,15400.0,55.4042,55.4611,55.3947,55.4136,15400.0
2007-10-19 13:10:00,58.41,58.47,58.4,58.45,7500.0,55.4136,55.4706,55.4042,55.4516,7500.0
2007-10-19 13:15:00,58.45,58.45,58.4,58.42,10600.0,55.4516,55.4516,55.4042,55.4231,10600.0
2007-10-19 13:20:00,58.43,58.47,58.4,58.42,30800.0,55.4326,55.4706,55.4042,55.4231,30800.0
2007-10-19 13:25:00,58.41,58.46,58.35,58.46,15000.0,55.4136,55.4611,55.3567,55.4611,15000.0
2007-10-19 13:30:00,58.47,58.47,58.4,58.44,7600.0,55.4706,55.4706,55.4042,55.4421,7600.0
2007-10-19 13:35:00,58.44,58.48,58.39,58.4,11600.0,55.4421,55.4801,55.3947,55.4042,11600.0
2007-10-19 13:40:00,58.38,58.4,58.34,58.38,12300.0,55.3852,55.4042,55.3472,55.3852,12300.0
2007-10-19 13:45:00,58.38,58.44,58.34,58.39,27100.0,55.3852,55.4421,55.3472,55.3947,27100.0
2007-10-19 13:50:00,58.38,58.4,58.37,58.38,8600.0,55.3852,55.4042,55.3757,55.3852,8600.0
2007-10-19 13:55:00,58.38,58.4,58.31,58.32,18000.0,55.3852,55.4042,55.3188,55.3283,18000.0
2007-10-19 14:00:00,58.29,58.29,58.16,58.21,15500.0,55.2998,55.2998,55.1765,55.2239,15500.0
2007-10-19 14:05:00,58.2,58.24,58.15,58.18,17900.0,55.2144,55.2524,55.167,55.1954,17900.0
2007-10-19 14:10:00,58.17,58.25,58.12,58.12,38600.0,55.186,55.2619,55.1385,55.1385,38600.0
2007-10-19 14:15:00,58.12,58.15,58.08,58.14,67500.0,55.1385,55.167,55.1006,55.1575,67500.0
2007-10-19 14:20:00,58.14,58.17,58.01,58.16,31400.0,55.1575,55.186,55.0342,55.1765,31400.0
2007-10-19 14:25:00,58.18,58.2,58.06,58.07,33300.0,55.1954,55.2144,55.0816,55.0911,33300.0
2007-10-19 14:30:00,58.07,58.15,58.06,58.13,15800.0,55.0911,55.167,55.0816,55.148,15800.0
2007-10-19 14:35:00,58.15,58.15,58.0,58.04,38300.0,55.167,55.167,55.0247,55.0626,38300.0
2007-10-19 14:40:00,58.04,58.14,58.04,58.12,63200.0,55.0626,55.1575,55.0626,55.1385,63200.0
2007-10-19 14:45:00,58.13,58.2,58.09,58.2,44400.0,55.148,55.2144,55.1101,55.2144,44400.0
2007-10-19 14:50:00,58.19,58.2,58.09,58.11,55600.0,55.2049,55.2144,55.1101,55.129,55600.0
2007-10-19 14:55:00,58.12,58.19,58.09,58.16,43000.0,55.1385,55.2049,55.1101,55.1765,43000.0
2007-10-19 15:00:00,58.14,58.2,58.12,58.16,47900.0,55.1575,55.2144,55.1385,55.1765,47900.0
2007-10-19 15:05:00,58.17,58.21,58.12,58.2,32600.0,55.186,55.2239,55.1385,55.2144,32600.0
2007-10-19 15:10:00,58.2,58.24,58.07,58.13,39100.0,55.2144,55.2524,55.0911,55.148,39100.0
2007-10-19 15:15:00,58.13,58.13,58.0,58.0,27800.0,55.148,55.148,55.0247,55.0247,27800.0
2007-10-19 15:20:00,58.0,58.02,57.82,57.88,41500.0,55.0247,55.0437,54.8539,54.9108,41500.0
2007-10-19 15:25:00,57.88,57.99,57.85,57.97,27900.0,54.9108,55.0152,54.8824,54.9962,27900.0
2007-10-19 15:30:00,57.98,58.05,57.95,58.05,93400.0,55.0057,55.0721,54.9772,55.0721,93400.0
2007-10-19 15:35:00,58.05,58.15,57.98,58.15,99700.0,55.0721,55.167,55.0057,55.167,99700.0
2007-10-19 15:40:00,58.15,58.15,57.92,57.92,68200.0,55.167,55.167,54.9488,54.9488,68200.0
2007-10-19 15:45:00,57.92,58.0,57.61,57.64,171500.0,54.9488,55.0247,54.6547,54.6831,171500.0
2007-10-19 15:50:00,57.64,57.72,57.54,57.71,95100.0,54.6831,54.759,54.5883,54.7496,95100.0
2007-10-19 15:55:00,57.7,57.83,57.7,57.76,129100.0,54.7401,54.8634,54.7401,54.797,129100.0
2007-10-22 09:30:00,57.18,57.2,57.06,57.2,22600.0,54.2467,54.2657,54.1329,54.2657,22600.0
2007-10-22 09:35:00,57.22,57.33,57.01,57.22,15000.0,54.2847,54.389,54.0855,54.2847,15000.0
2007-10-22 09:40:00,57.21,57.52,57.2,57.35,21700.0,54.2752,54.5693,54.2657,54.408,21700.0
2007-10-22 09:45:00,57.35,57.55,57.28,57.55,16000.0,54.408,54.5978,54.3416,54.5978,16000.0
2007-10-22 09:50:00,57.48,57.53,57.33,57.36,10300.0,54.5314,54.5788,54.389,54.4175,10300.0
2007-10-22 09:55:00,57.34,57.44,57.32,57.4,16500.0,54.3985,54.4934,54.3796,54.4555,16500.0
2007-10-22 10:00:00,57.38,57.45,57.31,57.4,37900.0,54.4365,54.5029,54.3701,54.4555,37900.0
2007-10-22 10:05:00,57.41,57.47,57.38,57.47,16100.0,54.4649,54.5219,54.4365,54.5219,16100.0
2007-10-22 10:10:00,57.45,57.63,57.44,57.52,25700.0,54.5029,54.6737,54.4934,54.5693,25700.0
2007-10-22 10:15:00,57.51,57.53,57.38,57.46,21000.0,54.5598,54.5788,54.4365,54.5124,21000.0
2007-10-22 10:20:00,57.46,57.51,57.45,57.49,7400.0,54.5124,54.5598,54.5029,54.5408,7400.0
2007-10-22 10:25:00,57.49,57.53,57.42,57.5,19200.0,54.5408,54.5788,54.4744,54.5503,19200.0
2007-10-22 10:30:00,57.5,57.54,57.48,57.49,32100.0,54.5503,54.5883,54.5314,54.5408,32100.0
2007-10-22 10:35:00,57.47,57.52,57.47,57.52,15500.0,54.5219,54.5693,54.5219,54.5693,15500.0
2007-10-22 10:40:00,57.51,57.55,57.47,57.5,33900.0,54.5598,54.5978,54.5219,54.5503,33900.0
2007-10-22 10:45:00,57.5,57.55,57.49,57.52,34900.0,54.5503,54.5978,54.5408,54.5693,34900.0
2007-10-22 10:50:00,57.54,57.54,57.42,57.42,17900.0,54.5883,54.5883,54.4744,54.4744,17900.0
2007-10-22 10:55:00,57.42,57.43,57.31,57.4,13700.0,54.4744,54.4839,54.3701,54.4555,13700.0
2007-10-22 11:00:00,57.39,57.41,57.31,57.31,16900.0,54.446,54.4649,54.3701,54.3701,16900.0
2007-10-22 11:05:00,57.33,57.43,57.31,57.43,20200.0,54.389,54.4839,54.3701,54.4839,20200.0
2007-10-22 11:10:00,57.43,57.54,57.41,57.41,14400.0,54.4839,54.5883,54.4649,54.4649,14400.0
2007-10-22 11:15:00,57.41,57.44,57.38,57.41,6900.0,54.4649,54.4934,54.4365,54.4649,6900.0
2007-10-22 11:20:00,57.4,57.45,57.38,57.45,16100.0,54.4555,54.5029,54.4365,54.5029,16100.0
2007-10-22 11:25:00,57.45,57.47,57.39,57.44,18200.0,54.5029,54.5219,54.446,54.4934,18200.0
2007-10-22 11:30:00,57.44,57.46,57.39,57.44,17200.0,54.4934,54.5124,54.446,54.4934,17200.0
2007-10-22 11:35:00,57.46,57.46,57.41,57.44,11100.0,54.5124,54.5124,54.4649,54.4934,11100.0
2007-10-22 11:40:00,57.44,57.47,57.42,57.45,20700.0,54.4934,54.5219,54.4744,54.5029,20700.0
2007-10-22 11:45:00,57.45,57.47,57.41,57.45,22700.0,54.5029,54.5219,54.4649,54.5029,22700.0
2007-10-22 11:50:00,57.45,57.45,57.37,57.44,14900.0,54.5029,54.5029,54.427,54.4934,14900.0
2007-10-22 11:55:00,57.45,57.47,57.41,57.46,11600.0,54.5029,54.5219,54.4649,54.5124,11600.0
2007-10-22 12:00:00,57.46,57.47,57.38,57.4,14100.0,54.5124,54.5219,54.4365,54.4555,14100.0
2007-10-22 12:05:00,57.4,57.42,57.37,57.42,6000.0,54.4555,54.4744,54.427,54.4744,6000.0
2007-10-22 12:10:00,57.42,57.42,57.36,57.38,12300.0,54.4744,54.4744,54.4175,54.4365,12300.0
2007-10-22 12:15:00,57.39,57.44,57.39,57.42,16200.0,54.446,54.4934,54.446,54.4744,16200.0
2007-10-22 12:20:00,57.42,57.48,57.42,57.45,17700.0,54.4744,54.5314,54.4744,54.5029,17700.0
2007-10-22 12:25:00,57.45,57.47,57.44,57.45,12000.0,54.5029,54.5219,54.4934,54.5029,12000.0
2007-10-22 12:30:00,57.44,57.49,57.44,57.48,12100.0,54.4934,54.5408,54.4934,54.5314,12100.0
2007-10-22 12:35:00,57.47,57.48,57.39,57.39,16000.0,54.5219,54.5314,54.446,54.446,16000.0
2007-10-22 12:40:00,57.39,57.42,57.37,57.41,5500.0,54.446,54.4744,54.427,54.4649,5500.0
2007-10-22 12:45:00,57.42,57.47,57.41,57.45,19500.0,54.4744,54.5219,54.4649,54.5029,19500.0
2007-10-22 12:50:00,57.43,57.48,57.42,57.45,41200.0,54.4839,54.5314,54.4744,54.5029,41200.0
2007-10-22 12:55:00,57.45,57.48,57.43,57.45,34600.0,54.5029,54.5314,54.4839,54.5029,34600.0
2007-10-22 13:00:00,57.44,57.5,57.43,57.45,53900.0,54.4934,54.5503,54.4839,54.5029,53900.0
2007-10-22 13:05:00,57.45,57.49,57.44,57.49,17500.0,54.5029,54.5408,54.4934,54.5408,17500.0
2007-10-22 13:10:00,57.49,57.53,57.45,57.5,25500.0,54.5408,54.5788,54.5029,54.5503,25500.0
2007-10-22 13:15:00,57.51,57.54,57.49,57.5,15800.0,54.5598,54.5883,54.5408,54.5503,15800.0
2007-10-22 13:20:00,57.54,57.56,57.48,57.48,22900.0,54.5883,54.6072,54.5314,54.5314,22900.0
2007-10-22 13:25:00,57.5,57.58,57.49,57.55,14400.0,54.5503,54.6262,54.5408,54.5978,14400.0
2007-10-22 13:30:00,57.56,57.57,57.54,57.55,4000.0,54.6072,54.6167,54.5883,54.5978,4000.0
2007-10-22 13:35:00,57.57,57.59,57.52,57.55,17900.0,54.6167,54.6357,54.5693,54.5978,17900.0
2007-10-22 13:40:00,57.56,57.63,57.55,57.58,16700.0,54.6072,54.6737,54.5978,54.6262,16700.0
2007-10-22 13:45:00,57.59,57.64,57.54,57.64,13700.0,54.6357,54.6831,54.5883,54.6831,13700.0
2007-10-22 13:50:00,57.65,57.68,57.52,57.52,16900.0,54.6926,54.7211,54.5693,54.5693,16900.0
2007-10-22 13:55:00,57.54,57.54,57.45,57.49,6000.0,54.5883,54.5883,54.5029,54.5408,6000.0
2007-10-22 14:00:00,57.49,57.52,57.48,57.51,5600.0,54.5408,54.5693,54.5314,54.5598,5600.0
2007-10-22 14:05:00,57.53,57.57,57.49,57.49,8400.0,54.5788,54.6167,54.5408,54.5408,8400.0
2007-10-22 14:10:00,57.5,57.55,57.49,57.51,12800.0,54.5503,54.5978,54.5408,54.5598,12800.0
2007-10-22 14:15:00,57.52,57.6,57.51,57.6,12800.0,54.5693,54.6452,54.5598,54.6452,12800.0
2007-10-22 14:20:00,57.6,57.61,57.56,57.57,6300.0,54.6452,54.6547,54.6072,54.6167,6300.0
2007-10-22 14:25:00,57.59,57.61,57.54,57.57,17200.0,54.6357,54.6547,54.5883,54.6167,17200.0
2007-10-22 14:30:00,57.57,57.61,57.54,57.57,12400.0,54.6167,54.6547,54.5883,54.6167,12400.0
2007-10-22 14:35:00,57.56,57.56,57.44,57.47,16900.0,54.6072,54.6072,54.4934,54.5219,16900.0
2007-10-22 14:40:00,57.47,57.53,57.47,57.52,10800.0,54.5219,54.5788,54.5219,54.5693,10800.0
2007-10-22 14:45:00,57.5,57.52,57.46,57.52,9400.0,54.5503,54.5693,54.5124,54.5693,9400.0
2007-10-22 14:50:00,57.52,57.54,57.44,57.48,14700.0,54.5693,54.5883,54.4934,54.5314,14700.0
2007-10-22 14:55:00,57.46,57.49,57.42,57.45,8600.0,54.5124,54.5408,54.4744,54.5029,8600.0
2007-10-22 15:00:00,57.46,57.5,57.37,57.39,21600.0,54.5124,54.5503,54.427,54.446,21600.0
2007-10-22 15:05:00,57.38,57.45,57.38,57.43,12900.0,54.4365,54.5029,54.4365,54.4839,12900.0
2007-10-22 15:10:00,57.45,57.47,57.39,57.43,16400.0,54.5029,54.5219,54.446,54.4839,16400.0
2007-10-22 15:15:00,57.45,57.52,57.4,57.4,22400.0,54.5029,54.5693,54.4555,54.4555,22400.0
2007-10-22 15:20:00,57.41,57.42,57.38,57.4,9300.0,54.4649,54.4744,54.4365,54.4555,9300.0
2007-10-22 15:25:00,57.4,57.49,57.38,57.48,45800.0,54.4555,54.5408,54.4365,54.5314,45800.0
2007-10-22 15:30:00,57.46,57.52,57.44,57.5,43700.0,54.5124,54.5693,54.4934,54.5503,43700.0
2007-10-22 15:35:00,57.49,57.54,57.47,57.53,20300.0,54.5408,54.5883,54.5219,54.5788,20300.0
2007-10-22 15:40:00,57.54,57.76,57.53,57.74,31300.0,54.5883,54.797,54.5788,54.778,31300.0
2007-10-22 15:45:00,57.74,57.8,57.56,57.77,71900.0,54.778,54.8349,54.6072,54.8065,71900.0
2007-10-22 15:50:00,57.78,57.96,57.75,57.93,49100.0,54.816,54.9867,54.7875,54.9583,49100.0
2007-10-22 15:55:00,57.95,57.95,57.88,57.93,40000.0,54.9772,54.9772,54.9108,54.9583,40000.0
2007-10-23 09:30:00,58.0,61.9,58.0,59.5,71400.0,55.0247,58.7246,55.0247,56.4477,71400.0
2007-10-23 09:35:00,59.5,59.5,59.0,59.07,119900.0,56.4477,56.4477,55.9734,56.0398,119900.0
2007-10-23 09:40:00,59.04,59.14,58.88,59.07,75000.0,56.0113,56.1062,55.8595,56.0398,75000.0
2007-10-23 09:45:00,59.08,59.08,58.9,59.0,115000.0,56.0493,56.0493,55.8785,55.9734,115000.0
2007-10-23 09:50:00,58.99,58.99,58.6,58.81,61900.0,55.9639,55.9639,55.5939,55.7931,61900.0
2007-10-23 09:55:00,58.82,58.92,58.7,58.86,72600.0,55.8026,55.8975,55.6888,55.8406,72600.0
2007-10-23 10:00:00,58.84,59.23,58.84,59.08,179000.0,55.8216,56.1916,55.8216,56.0493,179000.0
2007-10-23 10:05:00,59.08,59.21,59.0,59.16,99300.0,56.0493,56.1726,55.9734,56.1252,99300.0
2007-10-23 10:10:00,59.16,59.35,59.16,59.2,46000.0,56.1252,56.3054,56.1252,56.1631,46000.0
2007-10-23 10:15:00,59.2,59.22,59.11,59.14,42500.0,56.1631,56.1821,56.0777,56.1062,42500.0
2007-10-23 10:20:00,59.13,59.22,59.08,59.2,28200.0,56.0967,56.1821,56.0493,56.1631,28200.0
2007-10-23 10:25:00,59.2,59.42,59.18,59.4,45300.0,56.1631,56.3718,56.1441,56.3529,45300.0
2007-10-23 10:30:00,59.4,59.86,59.35,59.82,50700.0,56.3529,56.7893,56.3054,56.7513,50700.0
2007-10-23 10:35:00,59.76,59.81,59.68,59.79,21900.0,56.6944,56.7418,56.6185,56.7229,21900.0
2007-10-23 10:40:00,59.79,59.85,59.72,59.83,22800.0,56.7229,56.7798,56.6564,56.7608,22800.0
2007-10-23 10:45:00,59.83,59.9,59.78,59.8,18600.0,56.7608,56.8272,56.7134,56.7323,18600.0
2007-10-23 10:50:00,59.83,59.84,59.72,59.75,22800.0,56.7608,56.7703,56.6564,56.6849,22800.0
2007-10-23 10:55:00,59.77,59.8,59.64,59.64,22300.0,56.7039,56.7323,56.5805,56.5805,22300.0
2007-10-23 11:00:00,59.65,59.67,59.5,59.51,11400.0,56.59,56.609,56.4477,56.4572,11400.0
2007-10-23 11:05:00,59.53,59.53,59.41,59.46,10800.0,56.4762,56.4762,56.3623,56.4098,10800.0
2007-10-23 11:10:00,59.49,59.54,59.25,59.3,58000.0,56.4382,56.4857,56.2106,56.258,58000.0
2007-10-23 11:15:00,59.33,59.37,59.31,59.34,12500.0,56.2865,56.3244,56.2675,56.2959,12500.0
2007-10-23 11:20:00,59.34,59.36,59.22,59.23,14700.0,56.2959,56.3149,56.1821,56.1916,14700.0
2007-10-23 11:25:00,59.23,59.39,59.23,59.3,49200.0,56.1916,56.3434,56.1916,56.258,49200.0
2007-10-23 11:30:00,59.29,59.29,59.18,59.21,15000.0,56.2485,56.2485,56.1441,56.1726,15000.0
2007-10-23 11:35:00,59.19,59.39,59.16,59.32,37400.0,56.1536,56.3434,56.1252,56.277,37400.0
2007-10-23 11:40:00,59.31,59.34,59.2,59.29,22100.0,56.2675,56.2959,56.1631,56.2485,22100.0
2007-10-23 11:45:00,59.3,59.36,59.23,59.23,14800.0,56.258,56.3149,56.1916,56.1916,14800.0
2007-10-23 11:50:00,59.25,59.3,59.19,59.27,15700.0,56.2106,56.258,56.1536,56.2295,15700.0
2007-10-23 11:55:00,59.29,59.36,59.24,59.33,145700.0,56.2485,56.3149,56.2011,56.2865,145700.0
2007-10-23 12:00:00,59.33,59.39,59.3,59.33,26700.0,56.2865,56.3434,56.258,56.2865,26700.0
2007-10-23 12:05:00,59.31,59.32,59.22,59.29,15400.0,56.2675,56.277,56.1821,56.2485,15400.0
2007-10-23 12:10:00,59.29,59.5,59.29,59.45,13600.0,56.2485,56.4477,56.2485,56.4003,13600.0
2007-10-23 12:15:00,59.44,59.44,59.31,59.38,11600.0,56.3908,56.3908,56.2675,56.3339,11600.0
2007-10-23 12:20:00,59.41,59.43,59.24,59.3,22400.0,56.3623,56.3813,56.2011,56.258,22400.0
2007-10-23 12:25:00,59.3,59.35,59.27,59.32,8800.0,56.258,56.3054,56.2295,56.277,8800.0
2007-10-23 12:30:00,59.35,59.44,59.34,59.4,16300.0,56.3054,56.3908,56.2959,56.3529,16300.0
2007-10-23 12:35:00,59.4,59.47,59.31,59.36,21100.0,56.3529,56.4193,56.2675,56.3149,21100.0
2007-10-23 12:40:00,59.36,59.38,59.32,59.32,15800.0,56.3149,56.3339,56.277,56.277,15800.0
2007-10-23 12:45:00,59.32,59.37,59.28,59.29,14300.0,56.277,56.3244,56.239,56.2485,14300.0
2007-10-23 12:50:00,59.27,59.33,59.27,59.31,8000.0,56.2295,56.2865,56.2295,56.2675,8000.0
2007-10-23 12:55:00,59.3,59.31,59.27,59.27,12100.0,56.258,56.2675,56.2295,56.2295,12100.0
2007-10-23 13:00:00,59.27,59.31,59.25,59.26,14300.0,56.2295,56.2675,56.2106,56.22,14300.0
2007-10-23 13:05:00,59.28,59.38,59.28,59.35,34800.0,56.239,56.3339,56.239,56.3054,34800.0
2007-10-23 13:10:00,59.36,59.43,59.3,59.32,67000.0,56.3149,56.3813,56.258,56.277,67000.0
2007-10-23 13:15:00,59.32,59.43,59.32,59.4,27200.0,56.277,56.3813,56.277,56.3529,27200.0
2007-10-23 13:20:00,59.4,59.42,59.37,59.38,30100.0,56.3529,56.3718,56.3244,56.3339,30100.0
2007-10-23 13:25:00,59.37,59.48,59.33,59.48,16500.0,56.3244,56.4288,56.2865,56.4288,16500.0
2007-10-23 13:30:00,59.5,59.5,59.38,59.42,57600.0,56.4477,56.4477,56.3339,56.3718,57600.0
2007-10-23 13:35:00,59.42,59.49,59.41,59.47,46000.0,56.3718,56.4382,56.3623,56.4193,46000.0
2007-10-23 13:40:00,59.45,59.47,59.4,59.45,18500.0,56.4003,56.4193,56.3529,56.4003,18500.0
2007-10-23 13:45:00,59.45,59.45,59.35,59.38,18700.0,56.4003,56.4003,56.3054,56.3339,18700.0
2007-10-23 13:50:00,59.38,59.41,59.31,59.4,21600.0,56.3339,56.3623,56.2675,56.3529,21600.0
2007-10-23 13:55:00,59.4,59.47,59.39,59.47,34400.0,56.3529,56.4193,56.3434,56.4193,34400.0
2007-10-23 14:00:00,59.47,59.52,59.41,59.5,158800.0,56.4193,56.4667,56.3623,56.4477,158800.0
2007-10-23 14:05:00,59.5,59.53,59.49,59.5,55300.0,56.4477,56.4762,56.4382,56.4477,55300.0
2007-10-23 14:10:00,59.5,59.55,59.47,59.49,36400.0,56.4477,56.4952,56.4193,56.4382,36400.0
2007-10-23 14:15:00,59.5,59.51,59.48,59.49,122700.0,56.4477,56.4572,56.4288,56.4382,122700.0
2007-10-23 14:20:00,59.5,59.53,59.48,59.5,43300.0,56.4477,56.4762,56.4288,56.4477,43300.0
2007-10-23 14:25:00,59.51,59.54,59.47,59.5,36500.0,56.4572,56.4857,56.4193,56.4477,36500.0
2007-10-23 14:30:00,59.5,59.51,59.45,59.48,58700.0,56.4477,56.4572,56.4003,56.4288,58700.0
2007-10-23 14:35:00,59.48,59.5,59.43,59.5,20400.0,56.4288,56.4477,56.3813,56.4477,20400.0
2007-10-23 14:40:00,59.48,59.51,59.47,59.5,31100.0,56.4288,56.4572,56.4193,56.4477,31100.0
2007-10-23 14:45:00,59.5,59.51,59.45,59.5,93300.0,56.4477,56.4572,56.4003,56.4477,93300.0
2007-10-23 14:50:00,59.5,59.51,59.48,59.49,40800.0,56.4477,56.4572,56.4288,56.4382,40800.0
2007-10-23 14:55:00,59.49,59.56,59.48,59.5,47000.0,56.4382,56.5047,56.4288,56.4477,47000.0
2007-10-23 15:00:00,59.52,59.57,59.5,59.53,85300.0,56.4667,56.5141,56.4477,56.4762,85300.0
2007-10-23 15:05:00,59.55,59.55,59.5,59.5,32400.0,56.4952,56.4952,56.4477,56.4477,32400.0
2007-10-23 15:10:00,59.5,59.52,59.43,59.43,36600.0,56.4477,56.4667,56.3813,56.3813,36600.0
2007-10-23 15:15:00,59.44,59.51,59.42,59.48,35500.0,56.3908,56.4572,56.3718,56.4288,35500.0
2007-10-23 15:20:00,59.49,59.51,59.46,59.48,43500.0,56.4382,56.4572,56.4098,56.4288,43500.0
2007-10-23 15:25:00,59.48,59.53,59.48,59.51,65600.0,56.4288,56.4762,56.4288,56.4572,65600.0
2007-10-23 15:30:00,59.5,59.52,59.47,59.5,135300.0,56.4477,56.4667,56.4193,56.4477,135300.0
2007-10-23 15:35:00,59.5,59.51,59.48,59.49,63600.0,56.4477,56.4572,56.4288,56.4382,63600.0
2007-10-23 15:40:00,59.5,59.52,59.48,59.5,124900.0,56.4477,56.4667,56.4288,56.4477,124900.0
2007-10-23 15:45:00,59.5,59.51,59.47,59.49,113600.0,56.4477,56.4572,56.4193,56.4382,113600.0
2007-10-23 15:50:00,59.49,59.51,59.48,59.5,95700.0,56.4382,56.4572,56.4288,56.4477,95700.0
2007-10-23 15:55:00,59.5,59.56,59.44,59.56,380300.0,56.4477,56.5047,56.3908,56.5047,380300.0
2007-10-24 09:30:00,59.01,59.16,58.7,58.72,96000.0,55.9829,56.1252,55.6888,55.7077,96000.0
2007-10-24 09:35:00,58.76,59.17,58.76,59.17,21900.0,55.7457,56.1347,55.7457,56.1347,21900.0
2007-10-24 09:40:00,59.18,59.18,58.87,58.87,28700.0,56.1441,56.1441,55.85,55.85,28700.0
2007-10-24 09:45:00,58.86,59.07,58.75,58.97,30900.0,55.8406,56.0398,55.7362,55.9449,30900.0
2007-10-24 09:50:00,58.95,59.08,58.75,58.95,151400.0,55.9259,56.0493,55.7362,55.9259,151400.0
2007-10-24 09:55:00,58.95,58.97,58.89,58.96,143400.0,55.9259,55.9449,55.869,55.9354,143400.0
2007-10-24 10:00:00,58.96,59.11,58.87,59.02,58200.0,55.9354,56.0777,55.85,55.9924,58200.0
2007-10-24 10:05:00,59.04,59.05,58.85,58.96,280300.0,56.0113,56.0208,55.8311,55.9354,280300.0
2007-10-24 10:10:00,58.94,59.04,58.89,59.01,27700.0,55.9165,56.0113,55.869,55.9829,27700.0
2007-10-24 10:15:00,59.05,59.09,58.99,58.99,30800.0,56.0208,56.0588,55.9639,55.9639,30800.0
2007-10-24 10:20:00,59.0,59.11,59.0,59.08,251200.0,55.9734,56.0777,55.9734,56.0493,251200.0
2007-10-24 10:25:00,59.06,59.06,58.93,59.02,11100.0,56.0303,56.0303,55.907,55.9924,11100.0
2007-10-24 10:30:00,59.02,59.05,58.94,59.02,79900.0,55.9924,56.0208,55.9165,55.9924,79900.0
2007-10-24 10:35:00,59.01,59.04,58.91,58.91,21500.0,55.9829,56.0113,55.888,55.888,21500.0
2007-10-24 10:40:00,58.92,58.92,58.82,58.84,79100.0,55.8975,55.8975,55.8026,55.8216,79100.0
2007-10-24 10:45:00,58.83,58.83,58.66,58.7,57400.0,55.8121,55.8121,55.6508,55.6888,57400.0
2007-10-24 10:50:00,58.7,58.87,58.67,58.86,33700.0,55.6888,55.85,55.6603,55.8406,33700.0
2007-10-24 10:55:00,58.86,58.97,58.86,58.92,12500.0,55.8406,55.9449,55.8406,55.8975,12500.0
2007-10-24 11:00:00,58.91,58.93,58.8,58.9,23900.0,55.888,55.907,55.7836,55.8785,23900.0
2007-10-24 11:05:00,58.9,58.91,58.8,58.89,25600.0,55.8785,55.888,55.7836,55.869,25600.0
2007-10-24 11:10:00,58.89,58.91,58.8,58.87,23500.0,55.869,55.888,55.7836,55.85,23500.0
2007-10-24 11:15:00,58.85,58.89,58.7,58.79,290400.0,55.8311,55.869,55.6888,55.7742,290400.0
2007-10-24 11:20:00,58.81,58.89,58.74,58.87,24700.0,55.7931,55.869,55.7267,55.85,24700.0
2007-10-24 11:25:00,58.86,58.88,58.75,58.85,28500.0,55.8406,55.8595,55.7362,55.8311,28500.0
2007-10-24 11:30:00,58.85,58.86,58.72,58.73,21400.0,55.8311,55.8406,55.7077,55.7172,21400.0
2007-10-24 11:35:00,58.75,58.92,58.74,58.81,18000.0,55.7362,55.8975,55.7267,55.7931,18000.0
2007-10-24 11:40:00,58.82,58.83,58.75,58.78,18400.0,55.8026,55.8121,55.7362,55.7647,18400.0
2007-10-24 11:45:00,58.77,58.86,58.72,58.78,22000.0,55.7552,55.8406,55.7077,55.7647,22000.0
2007-10-24 11:50:00,58.78,58.83,58.75,58.78,7600.0,55.7647,55.8121,55.7362,55.7647,7600.0
2007-10-24 11:55:00,58.79,58.79,58.57,58.57,30500.0,55.7742,55.7742,55.5654,55.5654,30500.0
2007-10-24 12:00:00,58.57,58.68,58.53,58.68,27300.0,55.5654,55.6698,55.5275,55.6698,27300.0
2007-10-24 12:05:00,58.68,58.92,58.6,58.89,28200.0,55.6698,55.8975,55.5939,55.869,28200.0
2007-10-24 12:10:00,58.88,58.93,58.77,58.81,35400.0,55.8595,55.907,55.7552,55.7931,35400.0
2007-10-24 12:15:00,58.81,58.87,58.78,58.86,17300.0,55.7931,55.85,55.7647,55.8406,17300.0
2007-10-24 12:20:00,58.89,58.89,58.81,58.85,11600.0,55.869,55.869,55.7931,55.8311,11600.0
2007-10-24 12:25:00,58.83,58.92,58.83,58.88,61600.0,55.8121,55.8975,55.8121,55.8595,61600.0
2007-10-24 12:30:00,58.88,58.89,58.83,58.87,20100.0,55.8595,55.869,55.8121,55.85,20100.0
2007-10-24 12:35:00,58.89,58.89,58.78,58.86,31300.0,55.869,55.869,55.7647,55.8406,31300.0
2007-10-24 12:40:00,58.86,58.95,58.85,58.9,12700.0,55.8406,55.9259,55.8311,55.8785,12700.0
2007-10-24 12:45:00,58.88,58.9,58.82,58.85,8200.0,55.8595,55.8785,55.8026,55.8311,8200.0
2007-10-24 12:50:00,58.87,58.87,58.76,58.77,263700.0,55.85,55.85,55.7457,55.7552,263700.0
2007-10-24 12:55:00,58.76,58.87,58.74,58.84,15800.0,55.7457,55.85,55.7267,55.8216,15800.0
2007-10-24 13:00:00,58.84,58.84,58.69,58.69,18200.0,55.8216,55.8216,55.6793,55.6793,18200.0
2007-10-24 13:05:00,58.7,58.72,58.62,58.63,19100.0,55.6888,55.7077,55.6129,55.6224,19100.0
2007-10-24 13:10:00,58.65,58.75,58.64,58.71,10400.0,55.6413,55.7362,55.6318,55.6983,10400.0
2007-10-24 13:15:00,58.71,58.72,58.6,58.62,23300.0,55.6983,55.7077,55.5939,55.6129,23300.0
2007-10-24 13:20:00,58.64,58.69,58.6,58.69,24600.0,55.6318,55.6793,55.5939,55.6793,24600.0
2007-10-24 13:25:00,58.72,58.87,58.68,58.85,16000.0,55.7077,55.85,55.6698,55.8311,16000.0
2007-10-24 13:30:00,58.83,58.87,58.77,58.83,71800.0,55.8121,55.85,55.7552,55.8121,71800.0
2007-10-24 13:35:00,58.84,58.85,58.7,58.81,17700.0,55.8216,55.8311,55.6888,55.7931,17700.0
2007-10-24 13:40:00,58.83,58.84,58.65,58.65,11100.0,55.8121,55.8216,55.6413,55.6413,11100.0
2007-10-24 13:45:00,58.65,58.81,58.62,58.78,14400.0,55.6413,55.7931,55.6129,55.7647,14400.0
2007-10-24 13:50:00,58.77,58.81,58.72,58.76,31000.0,55.7552,55.7931,55.7077,55.7457,31000.0
2007-10-24 13:55:00,58.76,58.81,58.68,58.78,11900.0,55.7457,55.7931,55.6698,55.7647,11900.0
2007-10-24 14:00:00,58.79,58.81,58.67,58.67,15800.0,55.7742,55.7931,55.6603,55.6603,15800.0
2007-10-24 14:05:00,58.65,58.74,58.64,58.7,23700.0,55.6413,55.7267,55.6318,55.6888,23700.0
2007-10-24 14:10:00,58.67,58.72,58.6,58.72,22200.0,55.6603,55.7077,55.5939,55.7077,22200.0
2007-10-24 14:15:00,58.72,58.75,58.65,58.72,15500.0,55.7077,55.7362,55.6413,55.7077,15500.0
2007-10-24 14:20:00,58.73,58.9,58.71,58.81,30000.0,55.7172,55.8785,55.6983,55.7931,30000.0
2007-10-24 14:25:00,58.81,58.86,58.74,58.78,47200.0,55.7931,55.8406,55.7267,55.7647,47200.0
2007-10-24 14:30:00,58.76,59.06,58.76,59.04,30200.0,55.7457,56.0303,55.7457,56.0113,30200.0
2007-10-24 14:35:00,59.05,59.09,58.78,58.82,68100.0,56.0208,56.0588,55.7647,55.8026,68100.0
2007-10-24 14:40:00,58.83,58.83,58.7,58.73,27000.0,55.8121,55.8121,55.6888,55.7172,27000.0
2007-10-24 14:45:00,58.75,58.85,58.73,58.8,28600.0,55.7362,55.8311,55.7172,55.7836,28600.0
2007-10-24 14:50:00,58.79,58.88,58.74,58.8,38600.0,55.7742,55.8595,55.7267,55.7836,38600.0
2007-10-24 14:55:00,58.79,58.87,58.75,58.82,81700.0,55.7742,55.85,55.7362,55.8026,81700.0
2007-10-24 15:00:00,58.82,58.85,58.77,58.78,29000.0,55.8026,55.8311,55.7552,55.7647,29000.0
2007-10-24 15:05:00,58.8,58.94,58.76,58.92,21900.0,55.7836,55.9165,55.7457,55.8975,21900.0
2007-10-24 15:10:00,58.92,59.13,58.92,59.09,60500.0,55.8975,56.0967,55.8975,56.0588,60500.0
2007-10-24 15:15:00,59.1,59.1,58.9,59.0,44700.0,56.0682,56.0682,55.8785,55.9734,44700.0
2007-10-24 15:20:00,59.0,59.07,58.94,59.02,63300.0,55.9734,56.0398,55.9165,55.9924,63300.0
2007-10-24 15:25:00,59.01,59.24,58.99,59.22,81800.0,55.9829,56.2011,55.9639,56.1821,81800.0
2007-10-24 15:30:00,59.22,59.23,59.0,59.01,81800.0,56.1821,56.1916,55.9734,55.9829,81800.0
2007-10-24 15:35:00,59.0,59.1,58.85,58.86,39000.0,55.9734,56.0682,55.8311,55.8406,39000.0
2007-10-24 15:40:00,58.85,58.92,58.83,58.89,58800.0,55.8311,55.8975,55.8121,55.869,58800.0
2007-10-24 15:45:00,58.89,59.1,58.84,58.98,53300.0,55.869,56.0682,55.8216,55.9544,53300.0
2007-10-24 15:50:00,59.0,59.13,58.92,59.13,75800.0,55.9734,56.0967,55.8975,56.0967,75800.0
2007-10-24 15:55:00,59.13,59.21,59.07,59.13,107200.0,56.0967,56.1726,56.0398,56.0967,107200.0
2007-10-25 09:30:00,59.05,60.0,58.96,59.63,90400.0,56.0208,56.9221,55.9354,56.5711,90400.0
2007-10-25 09:35:00,59.63,59.65,59.07,59.15,166000.0,56.5711,56.59,56.0398,56.1157,166000.0
2007-10-25 09:40:00,59.14,59.36,58.91,58.91,234400.0,56.1062,56.3149,55.888,55.888,234400.0
2007-10-25 09:45:00,58.97,58.97,58.0,58.2,169900.0,55.9449,55.9449,55.0247,55.2144,169900.0
2007-10-25 09:50:00,58.2,58.21,57.98,58.0,102500.0,55.2144,55.2239,55.0057,55.0247,102500.0
2007-10-25 09:55:00,58.0,58.08,57.97,58.02,136100.0,55.0247,55.1006,54.9962,55.0437,136100.0
2007-10-25 10:00:00,58.02,58.8,58.01,58.69,119300.0,55.0437,55.7836,55.0342,55.6793,119300.0
2007-10-25 10:05:00,58.78,59.06,58.6,58.8,69300.0,55.7647,56.0303,55.5939,55.7836,69300.0
2007-10-25 10:10:00,58.8,59.1,58.74,58.88,90200.0,55.7836,56.0682,55.7267,55.8595,90200.0
2007-10-25 10:15:00,58.93,59.26,58.89,59.24,60800.0,55.907,56.22,55.869,56.2011,60800.0
2007-10-25 10:20:00,59.24,59.26,59.11,59.19,49100.0,56.2011,56.22,56.0777,56.1536,49100.0
2007-10-25 10:25:00,59.19,59.27,59.16,59.26,38500.0,56.1536,56.2295,56.1252,56.22,38500.0
2007-10-25 10:30:00,59.26,59.27,58.86,58.92,109700.0,56.22,56.2295,55.8406,55.8975,109700.0
2007-10-25 10:35:00,58.92,58.93,58.45,58.46,81700.0,55.8975,55.907,55.4516,55.4611,81700.0
2007-10-25 10:40:00,58.47,58.53,58.43,58.52,65300.0,55.4706,55.5275,55.4326,55.518,65300.0
2007-10-25 10:45:00,58.51,58.53,58.5,58.5,42900.0,55.5085,55.5275,55.499,55.499,42900.0
2007-10-25 10:50:00,58.5,58.57,58.49,58.51,83000.0,55.499,55.5654,55.4895,55.5085,83000.0
2007-10-25 10:55:00,58.5,58.51,58.32,58.4,40100.0,55.499,55.5085,55.3283,55.4042,40100.0
2007-10-25 11:00:00,58.38,58.43,58.38,58.43,50700.0,55.3852,55.4326,55.3852,55.4326,50700.0
2007-10-25 11:05:00,58.42,58.45,58.33,58.33,54400.0,55.4231,55.4516,55.3377,55.3377,54400.0
2007-10-25 11:10:00,58.32,58.33,58.12,58.12,25900.0,55.3283,55.3377,55.1385,55.1385,25900.0
2007-10-25 11:15:00,58.12,58.12,58.0,58.01,64000.0,55.1385,55.1385,55.0247,55.0342,64000.0
2007-10-25 11:20:00,58.01,58.33,57.99,58.3,61000.0,55.0342,55.3377,55.0152,55.3093,61000.0
2007-10-25 11:25:00,58.33,58.33,58.14,58.29,47300.0,55.3377,55.3377,55.1575,55.2998,47300.0
2007-10-25 11:30:00,58.29,58.31,58.1,58.13,44300.0,55.2998,55.3188,55.1195,55.148,44300.0
2007-10-25 11:35:00,58.15,58.23,58.12,58.18,46000.0,55.167,55.2429,55.1385,55.1954,46000.0
2007-10-25 11:40:00,58.16,58.18,58.14,58.16,62800.0,55.1765,55.1954,55.1575,55.1765,62800.0
2007-10-25 11:45:00,58.16,58.18,58.13,58.15,32100.0,55.1765,55.1954,55.148,55.167,32100.0
2007-10-25 11:50:00,58.15,58.16,58.05,58.06,26600.0,55.167,55.1765,55.0721,55.0816,26600.0
2007-10-25 11:55:00,58.06,58.06,57.78,57.8,48900.0,55.0816,55.0816,54.816,54.8349,48900.0
2007-10-25 12:00:00,57.81,57.89,57.75,57.89,36300.0,54.8444,54.9203,54.7875,54.9203,36300.0
2007-10-25 12:05:00,57.89,58.21,57.83,58.13,37800.0,54.9203,55.2239,54.8634,55.148,37800.0
2007-10-25 12:10:00,58.14,58.5,58.09,58.44,63000.0,55.1575,55.499,55.1101,55.4421,63000.0
2007-10-25 12:15:00,58.43,58.45,58.29,58.34,123200.0,55.4326,55.4516,55.2998,55.3472,123200.0
2007-10-25 12:20:00,58.34,58.47,58.32,58.42,117500.0,55.3472,55.4706,55.3283,55.4231,117500.0
2007-10-25 12:25:00,58.42,58.52,58.41,58.44,96500.0,55.4231,55.518,55.4136,55.4421,96500.0
2007-10-25 12:30:00,58.45,58.52,58.43,58.45,57600.0,55.4516,55.518,55.4326,55.4516,57600.0
2007-10-25 12:35:00,58.44,58.44,58.33,58.36,280500.0,55.4421,55.4421,55.3377,55.3662,280500.0
2007-10-25 12:40:00,58.36,58.39,58.3,58.31,26300.0,55.3662,55.3947,55.3093,55.3188,26300.0
2007-10-25 12:45:00,58.3,58.32,58.23,58.25,47600.0,55.3093,55.3283,55.2429,55.2619,47600.0
2007-10-25 12:50:00,58.23,58.24,58.13,58.16,35100.0,55.2429,55.2524,55.148,55.1765,35100.0
2007-10-25 12:55:00,58.16,58.17,58.12,58.14,20700.0,55.1765,55.186,55.1385,55.1575,20700.0
2007-10-25 13:00:00,58.14,58.2,58.07,58.07,34400.0,55.1575,55.2144,55.0911,55.0911,34400.0
2007-10-25 13:05:00,58.05,58.15,58.01,58.1,76800.0,55.0721,55.167,55.0342,55.1195,76800.0
2007-10-25 13:10:00,58.1,58.12,58.0,58.01,71200.0,55.1195,55.1385,55.0247,55.0342,71200.0
2007-10-25 13:15:00,58.03,58.14,58.0,58.0,50600.0,55.0531,55.1575,55.0247,55.0247,50600.0
2007-10-25 13:20:00,58.0,58.08,57.94,58.06,57200.0,55.0247,55.1006,54.9678,55.0816,57200.0
2007-10-25 13:25:00,58.06,58.06,57.95,58.0,25700.0,55.0816,55.0816,54.9772,55.0247,25700.0
2007-10-25 13:30:00,58.01,58.04,57.93,57.95,42700.0,55.0342,55.0626,54.9583,54.9772,42700.0
2007-10-25 13:35:00,57.92,58.0,57.92,57.97,37100.0,54.9488,55.0247,54.9488,54.9962,37100.0
2007-10-25 13:40:00,57.97,58.02,57.9,57.92,44000.0,54.9962,55.0437,54.9298,54.9488,44000.0
2007-10-25 13:45:00,57.92,57.96,57.83,57.91,107500.0,54.9488,54.9867,54.8634,54.9393,107500.0
2007-10-25 13:50:00,57.93,58.01,57.87,57.97,47300.0,54.9583,55.0342,54.9013,54.9962,47300.0
2007-10-25 13:55:00,57.99,58.0,57.9,58.0,20900.0,55.0152,55.0247,54.9298,55.0247,20900.0
2007-10-25 14:00:00,58.01,58.01,57.79,57.93,39400.0,55.0342,55.0342,54.8255,54.9583,39400.0
2007-10-25 14:05:00,57.92,58.02,57.89,58.02,38300.0,54.9488,55.0437,54.9203,55.0437,38300.0
2007-10-25 14:10:00,58.02,58.04,57.99,58.04,42200.0,55.0437,55.0626,55.0152,55.0626,42200.0
2007-10-25 14:15:00,58.04,58.04,57.92,58.02,50100.0,55.0626,55.0626,54.9488,55.0437,50100.0
2007-10-25 14:20:00,58.01,58.11,57.93,58.05,55300.0,55.0342,55.129,54.9583,55.0721,55300.0
2007-10-25 14:25:00,58.03,58.1,57.96,58.05,51500.0,55.0531,55.1195,54.9867,55.0721,51500.0
2007-10-25 14:30:00,58.06,58.11,57.97,58.1,79600.0,55.0816,55.129,54.9962,55.1195,79600.0
2007-10-25 14:35:00,58.1,58.11,57.95,58.03,54400.0,55.1195,55.129,54.9772,55.0531,54400.0
2007-10-25 14:40:00,58.03,58.16,57.77,57.97,52600.0,55.0531,55.1765,54.8065,54.9962,52600.0
2007-10-25 14:45:00,57.92,58.04,57.92,57.95,50400.0,54.9488,55.0626,54.9488,54.9772,50400.0
2007-10-25 14:50:00,57.96,58.16,57.95,58.0,88000.0,54.9867,55.1765,54.9772,55.0247,88000.0
2007-10-25 14:55:00,58.0,58.16,58.0,58.02,74700.0,55.0247,55.1765,55.0247,55.0437,74700.0
2007-10-25 15:00:00,58.02,58.08,57.93,57.96,93700.0,55.0437,55.1006,54.9583,54.9867,93700.0
2007-10-25 15:05:00,57.99,58.06,57.93,58.06,53500.0,55.0152,55.0816,54.9583,55.0816,53500.0
2007-10-25 15:10:00,58.05,58.06,57.85,57.88,51200.0,55.0721,55.0816,54.8824,54.9108,51200.0
2007-10-25 15:15:00,57.88,58.02,57.88,57.98,59900.0,54.9108,55.0437,54.9108,55.0057,59900.0
2007-10-25 15:20:00,57.97,58.08,57.9,58.06,96700.0,54.9962,55.1006,54.9298,55.0816,96700.0
2007-10-25 15:25:00,58.05,58.13,57.9,58.01,71400.0,55.0721,55.148,54.9298,55.0342,71400.0
2007-10-25 15:30:00,58.01,58.06,58.0,58.06,60600.0,55.0342,55.0816,55.0247,55.0816,60600.0
2007-10-25 15:35:00,58.05,58.06,57.92,57.97,61700.0,55.0721,55.0816,54.9488,54.9962,61700.0
2007-10-25 15:40:00,57.97,58.08,57.85,58.01,93200.0,54.9962,55.1006,54.8824,55.0342,93200.0
2007-10-25 15:45:00,58.02,58.09,57.9,57.92,86200.0,55.0437,55.1101,54.9298,54.9488,86200.0
2007-10-25 15:50:00,57.91,57.98,57.8,57.89,89200.0,54.9393,55.0057,54.8349,54.9203,89200.0
2007-10-25 15:55:00,57.88,58.01,57.83,57.96,129900.0,54.9108,55.0342,54.8634,54.9867,129900.0
2007-10-26 09:30:00,58.99,59.25,58.66,58.72,54100.0,55.9639,56.2106,55.6508,55.7077,54100.0
2007-10-26 09:35:00,58.73,58.76,58.52,58.61,43100.0,55.7172,55.7457,55.518,55.6034,43100.0
2007-10-26 09:40:00,58.64,58.9,58.61,58.68,53400.0,55.6318,55.8785,55.6034,55.6698,53400.0
2007-10-26 09:45:00,58.65,58.88,58.5,58.7,77900.0,55.6413,55.8595,55.499,55.6888,77900.0
2007-10-26 09:50:00,58.71,58.82,58.39,58.44,322700.0,55.6983,55.8026,55.3947,55.4421,322700.0
2007-10-26 09:55:00,58.46,58.56,58.16,58.56,50700.0,55.4611,55.556,55.1765,55.556,50700.0
2007-10-26 10:00:00,58.57,58.57,58.33,58.4,46000.0,55.5654,55.5654,55.3377,55.4042,46000.0
2007-10-26 10:05:00,58.4,58.4,58.01,58.05,52400.0,55.4042,55.4042,55.0342,55.0721,52400.0
2007-10-26 10:10:00,58.05,58.15,57.8,57.94,51200.0,55.0721,55.167,54.8349,54.9678,51200.0
2007-10-26 10:15:00,57.95,58.21,57.94,58.21,40600.0,54.9772,55.2239,54.9678,55.2239,40600.0
2007-10-26 10:20:00,58.24,58.35,58.22,58.33,25000.0,55.2524,55.3567,55.2334,55.3377,25000.0
2007-10-26 10:25:00,58.31,58.53,58.31,58.46,14900.0,55.3188,55.5275,55.3188,55.4611,14900.0
2007-10-26 10:30:00,58.46,58.47,58.16,58.16,47100.0,55.4611,55.4706,55.1765,55.1765,47100.0
2007-10-26 10:35:00,58.17,58.19,58.05,58.17,36500.0,55.186,55.2049,55.0721,55.186,36500.0
2007-10-26 10:40:00,58.16,58.21,58.01,58.01,86300.0,55.1765,55.2239,55.0342,55.0342,86300.0
2007-10-26 10:45:00,58.0,58.18,57.94,57.96,61500.0,55.0247,55.1954,54.9678,54.9867,61500.0
2007-10-26 10:50:00,57.99,58.0,57.9,57.94,27600.0,55.0152,55.0247,54.9298,54.9678,27600.0
2007-10-26 10:55:00,57.96,58.01,57.96,57.99,43700.0,54.9867,55.0342,54.9867,55.0152,43700.0
2007-10-26 11:00:00,57.99,58.02,57.87,57.93,38400.0,55.0152,55.0437,54.9013,54.9583,38400.0
2007-10-26 11:05:00,57.95,57.99,57.94,57.96,21400.0,54.9772,55.0152,54.9678,54.9867,21400.0
2007-10-26 11:10:00,57.98,58.05,57.97,58.0,30100.0,55.0057,55.0721,54.9962,55.0247,30100.0
2007-10-26 11:15:00,57.99,58.04,57.95,58.03,17900.0,55.0152,55.0626,54.9772,55.0531,17900.0
2007-10-26 11:20:00,58.02,58.05,57.97,57.99,27900.0,55.0437,55.0721,54.9962,55.0152,27900.0
2007-10-26 11:25:00,58.0,58.03,57.96,58.02,19700.0,55.0247,55.0531,54.9867,55.0437,19700.0
2007-10-26 11:30:00,58.01,58.03,57.95,58.0,93000.0,55.0342,55.0531,54.9772,55.0247,93000.0
2007-10-26 11:35:00,58.0,58.03,57.96,57.99,31800.0,55.0247,55.0531,54.9867,55.0152,31800.0
2007-10-26 11:40:00,57.98,58.0,57.94,57.97,21900.0,55.0057,55.0247,54.9678,54.9962,21900.0
2007-10-26 11:45:00,57.98,58.01,57.96,58.01,52900.0,55.0057,55.0342,54.9867,55.0342,52900.0
2007-10-26 11:50:00,58.02,58.02,57.95,57.97,29300.0,55.0437,55.0437,54.9772,54.9962,29300.0
2007-10-26 11:55:00,57.97,57.98,57.75,57.76,34700.0,54.9962,55.0057,54.7875,54.797,34700.0
2007-10-26 12:00:00,57.75,57.76,57.44,57.47,54700.0,54.7875,54.797,54.4934,54.5219,54700.0
2007-10-26 12:05:00,57.45,57.47,57.28,57.47,50700.0,54.5029,54.5219,54.3416,54.5219,50700.0
2007-10-26 12:10:00,57.46,57.64,57.46,57.6,29200.0,54.5124,54.6831,54.5124,54.6452,29200.0
2007-10-26 12:15:00,57.6,57.65,57.56,57.64,35700.0,54.6452,54.6926,54.6072,54.6831,35700.0
2007-10-26 12:20:00,57.64,57.74,57.64,57.74,15500.0,54.6831,54.778,54.6831,54.778,15500.0
2007-10-26 12:25:00,57.72,57.83,57.7,57.83,22600.0,54.759,54.8634,54.7401,54.8634,22600.0
2007-10-26 12:30:00,57.84,58.0,57.78,57.93,60000.0,54.8729,55.0247,54.816,54.9583,60000.0
2007-10-26 12:35:00,57.94,58.03,57.92,58.0,29200.0,54.9678,55.0531,54.9488,55.0247,29200.0
2007-10-26 12:40:00,58.01,58.04,57.94,57.95,31300.0,55.0342,55.0626,54.9678,54.9772,31300.0
2007-10-26 12:45:00,57.96,58.04,57.95,58.01,16100.0,54.9867,55.0626,54.9772,55.0342,16100.0
2007-10-26 12:50:00,58.01,58.04,58.01,58.04,35700.0,55.0342,55.0626,55.0342,55.0626,35700.0
2007-10-26 12:55:00,58.04,58.04,57.98,57.98,14700.0,55.0626,55.0626,55.0057,55.0057,14700.0
2007-10-26 13:00:00,57.99,58.0,57.93,58.0,27000.0,55.0152,55.0247,54.9583,55.0247,27000.0
2007-10-26 13:05:00,57.99,58.04,57.99,58.03,13000.0,55.0152,55.0626,55.0152,55.0531,13000.0
2007-10-26 13:10:00,58.04,58.1,58.03,58.1,57800.0,55.0626,55.1195,55.0531,55.1195,57800.0
2007-10-26 13:15:00,58.1,58.19,58.06,58.11,27500.0,55.1195,55.2049,55.0816,55.129,27500.0
2007-10-26 13:20:00,58.1,58.21,58.09,58.2,117600.0,55.1195,55.2239,55.1101,55.2144,117600.0
2007-10-26 13:25:00,58.2,58.25,58.11,58.11,59400.0,55.2144,55.2619,55.129,55.129,59400.0
2007-10-26 13:30:00,58.13,58.2,58.04,58.13,71200.0,55.148,55.2144,55.0626,55.148,71200.0
2007-10-26 13:35:00,58.12,58.16,57.98,58.1,97500.0,55.1385,55.1765,55.0057,55.1195,97500.0
2007-10-26 13:40:00,58.09,58.1,58.06,58.06,8600.0,55.1101,55.1195,55.0816,55.0816,8600.0
2007-10-26 13:45:00,58.05,58.09,58.05,58.07,11900.0,55.0721,55.1101,55.0721,55.0911,11900.0
2007-10-26 13:50:00,58.07,58.07,58.03,58.05,57900.0,55.0911,55.0911,55.0531,55.0721,57900.0
2007-10-26 13:55:00,58.05,58.1,58.02,58.06,40100.0,55.0721,55.1195,55.0437,55.0816,40100.0
2007-10-26 14:00:00,58.05,58.05,58.0,58.03,12800.0,55.0721,55.0721,55.0247,55.0531,12800.0
2007-10-26 14:05:00,58.02,58.03,57.95,57.99,46100.0,55.0437,55.0531,54.9772,55.0152,46100.0
2007-10-26 14:10:00,57.99,58.0,57.98,57.99,15100.0,55.0152,55.0247,55.0057,55.0152,15100.0
2007-10-26 14:15:00,57.98,58.0,57.96,57.98,40800.0,55.0057,55.0247,54.9867,55.0057,40800.0
2007-10-26 14:20:00,57.98,58.0,57.95,57.95,27500.0,55.0057,55.0247,54.9772,54.9772,27500.0
2007-10-26 14:25:00,57.96,57.96,57.82,57.82,52300.0,54.9867,54.9867,54.8539,54.8539,52300.0
2007-10-26 14:30:00,57.82,57.87,57.77,57.77,48700.0,54.8539,54.9013,54.8065,54.8065,48700.0
2007-10-26 14:35:00,57.76,57.86,57.66,57.84,19000.0,54.797,54.8919,54.7021,54.8729,19000.0
2007-10-26 14:40:00,57.85,57.93,57.82,57.92,7600.0,54.8824,54.9583,54.8539,54.9488,7600.0
2007-10-26 14:45:00,57.91,58.01,57.87,57.94,53800.0,54.9393,55.0342,54.9013,54.9678,53800.0
2007-10-26 14:50:00,57.93,57.93,57.86,57.93,12500.0,54.9583,54.9583,54.8919,54.9583,12500.0
2007-10-26 14:55:00,57.92,57.95,57.9,57.91,10700.0,54.9488,54.9772,54.9298,54.9393,10700.0
2007-10-26 15:00:00,57.92,57.97,57.91,57.94,22200.0,54.9488,54.9962,54.9393,54.9678,22200.0
2007-10-26 15:05:00,57.92,57.94,57.82,57.83,12800.0,54.9488,54.9678,54.8539,54.8634,12800.0
2007-10-26 15:10:00,57.84,57.97,57.83,57.94,17000.0,54.8729,54.9962,54.8634,54.9678,17000.0
2007-10-26 15:15:00,57.94,57.97,57.9,57.93,27900.0,54.9678,54.9962,54.9298,54.9583,27900.0
2007-10-26 15:20:00,57.94,57.95,57.91,57.92,11300.0,54.9678,54.9772,54.9393,54.9488,11300.0
2007-10-26 15:25:00,57.92,58.15,57.92,58.11,54800.0,54.9488,55.167,54.9488,55.129,54800.0
2007-10-26 15:30:00,58.12,58.21,58.0,58.04,99100.0,55.1385,55.2239,55.0247,55.0626,99100.0
2007-10-26 15:35:00,58.02,58.09,58.02,58.07,77600.0,55.0437,55.1101,55.0437,55.0911,77600.0
2007-10-26 15:40:00,58.08,58.1,57.89,57.9,64000.0,55.1006,55.1195,54.9203,54.9298,64000.0
2007-10-26 15:45:00,57.9,57.92,57.75,57.75,46400.0,54.9298,54.9488,54.7875,54.7875,46400.0
2007-10-26 15:50:00,57.78,57.84,57.76,57.77,40700.0,54.816,54.8729,54.797,54.8065,40700.0
2007-10-26 15:55:00,57.79,57.93,57.78,57.93,72200.0,54.8255,54.9583,54.816,54.9583,72200.0
2007-10-29 09:30:00,58.01,58.21,57.79,57.89,86100.0,55.0342,55.2239,54.8255,54.9203,86100.0
2007-10-29 09:35:00,57.79,57.85,57.43,57.45,48900.0,54.8255,54.8824,54.4839,54.5029,48900.0
2007-10-29 09:40:00,57.45,57.59,57.24,57.58,37600.0,54.5029,54.6357,54.3037,54.6262,37600.0
2007-10-29 09:45:00,57.59,57.75,57.52,57.53,21400.0,54.6357,54.7875,54.5693,54.5788,21400.0
2007-10-29 09:50:00,57.54,57.9,57.53,57.73,130100.0,54.5883,54.9298,54.5788,54.7685,130100.0
2007-10-29 09:55:00,57.72,57.75,57.68,57.74,6700.0,54.759,54.7875,54.7211,54.778,6700.0
2007-10-29 10:00:00,57.71,57.71,57.63,57.64,12300.0,54.7496,54.7496,54.6737,54.6831,12300.0
2007-10-29 10:05:00,57.67,57.72,57.64,57.67,26000.0,54.7116,54.759,54.6831,54.7116,26000.0
2007-10-29 10:10:00,57.69,57.71,57.62,57.71,63400.0,54.7306,54.7496,54.6642,54.7496,63400.0
2007-10-29 10:15:00,57.69,57.69,57.51,57.54,18800.0,54.7306,54.7306,54.5598,54.5883,18800.0
2007-10-29 10:20:00,57.52,57.72,57.52,57.67,13100.0,54.5693,54.759,54.5693,54.7116,13100.0
2007-10-29 10:25:00,57.71,57.77,57.69,57.75,8300.0,54.7496,54.8065,54.7306,54.7875,8300.0
2007-10-29 10:30:00,57.73,57.74,57.66,57.68,12000.0,54.7685,54.778,54.7021,54.7211,12000.0
2007-10-29 10:35:00,57.71,57.72,57.62,57.72,35700.0,54.7496,54.759,54.6642,54.759,35700.0
2007-10-29 10:40:00,57.72,57.8,57.71,57.79,73400.0,54.759,54.8349,54.7496,54.8255,73400.0
2007-10-29 10:45:00,57.79,57.8,57.74,57.75,28100.0,54.8255,54.8349,54.778,54.7875,28100.0
2007-10-29 10:50:00,57.77,57.79,57.73,57.78,21000.0,54.8065,54.8255,54.7685,54.816,21000.0
2007-10-29 10:55:00,57.79,57.83,57.77,57.79,17000.0,54.8255,54.8634,54.8065,54.8255,17000.0
2007-10-29 11:00:00,57.78,57.82,57.74,57.8,20400.0,54.816,54.8539,54.778,54.8349,20400.0
2007-10-29 11:05:00,57.8,57.86,57.77,57.8,60600.0,54.8349,54.8919,54.8065,54.8349,60600.0
2007-10-29 11:10:00,57.8,57.83,57.79,57.81,26800.0,54.8349,54.8634,54.8255,54.8444,26800.0
2007-10-29 11:15:00,57.81,57.83,57.74,57.79,16000.0,54.8444,54.8634,54.778,54.8255,16000.0
2007-10-29 11:20:00,57.8,57.83,57.79,57.81,9500.0,54.8349,54.8634,54.8255,54.8444,9500.0
2007-10-29 11:25:00,57.8,57.88,57.78,57.8,15700.0,54.8349,54.9108,54.816,54.8349,15700.0
2007-10-29 11:30:00,57.8,57.88,57.8,57.87,26100.0,54.8349,54.9108,54.8349,54.9013,26100.0
2007-10-29 11:35:00,57.87,57.91,57.87,57.88,12100.0,54.9013,54.9393,54.9013,54.9108,12100.0
2007-10-29 11:40:00,57.88,58.03,57.86,57.98,31000.0,54.9108,55.0531,54.8919,55.0057,31000.0
2007-10-29 11:45:00,57.98,58.0,57.93,57.94,7600.0,55.0057,55.0247,54.9583,54.9678,7600.0
2007-10-29 11:50:00,57.94,57.97,57.91,57.92,12100.0,54.9678,54.9962,54.9393,54.9488,12100.0
2007-10-29 11:55:00,57.92,57.95,57.91,57.92,9800.0,54.9488,54.9772,54.9393,54.9488,9800.0
2007-10-29 12:00:00,57.92,58.1,57.91,57.98,42400.0,54.9488,55.1195,54.9393,55.0057,42400.0
2007-10-29 12:05:00,58.0,58.14,57.98,58.09,30800.0,55.0247,55.1575,55.0057,55.1101,30800.0
2007-10-29 12:10:00,58.09,58.16,58.06,58.15,42000.0,55.1101,55.1765,55.0816,55.167,42000.0
2007-10-29 12:15:00,58.16,58.29,58.12,58.18,114700.0,55.1765,55.2998,55.1385,55.1954,114700.0
2007-10-29 12:20:00,58.19,58.2,58.14,58.15,17400.0,55.2049,55.2144,55.1575,55.167,17400.0
2007-10-29 12:25:00,58.16,58.16,58.09,58.12,7300.0,55.1765,55.1765,55.1101,55.1385,7300.0
2007-10-29 12:30:00,58.13,58.13,58.05,58.05,11900.0,55.148,55.148,55.0721,55.0721,11900.0
2007-10-29 12:35:00,58.05,58.06,57.99,57.99,20400.0,55.0721,55.0816,55.0152,55.0152,20400.0
2007-10-29 12:40:00,57.99,58.01,57.97,58.0,13400.0,55.0152,55.0342,54.9962,55.0247,13400.0
2007-10-29 12:45:00,58.0,58.07,58.0,58.02,15800.0,55.0247,55.0911,55.0247,55.0437,15800.0
2007-10-29 12:50:00,58.04,58.05,57.99,57.99,20100.0,55.0626,55.0721,55.0152,55.0152,20100.0
2007-10-29 12:55:00,58.0,58.0,57.96,57.96,9100.0,55.0247,55.0247,54.9867,54.9867,9100.0
2007-10-29 13:00:00,57.96,57.97,57.89,57.93,14300.0,54.9867,54.9962,54.9203,54.9583,14300.0
2007-10-29 13:05:00,57.91,57.96,57.91,57.94,14500.0,54.9393,54.9867,54.9393,54.9678,14500.0
2007-10-29 13:10:00,57.92,58.05,57.92,58.01,24400.0,54.9488,55.0721,54.9488,55.0342,24400.0
2007-10-29 13:15:00,58.01,58.01,57.97,57.97,8000.0,55.0342,55.0342,54.9962,54.9962,8000.0
2007-10-29 13:20:00,57.97,57.98,57.9,57.93,15300.0,54.9962,55.0057,54.9298,54.9583,15300.0
2007-10-29 13:25:00,57.94,57.94,57.83,57.83,12400.0,54.9678,54.9678,54.8634,54.8634,12400.0
2007-10-29 13:30:00,57.83,57.85,57.78,57.8,12100.0,54.8634,54.8824,54.816,54.8349,12100.0
2007-10-29 13:35:00,57.82,57.84,57.79,57.83,14500.0,54.8539,54.8729,54.8255,54.8634,14500.0
2007-10-29 13:40:00,57.82,58.01,57.82,57.98,24100.0,54.8539,55.0342,54.8539,55.0057,24100.0
2007-10-29 13:45:00,57.98,57.98,57.94,57.96,10500.0,55.0057,55.0057,54.9678,54.9867,10500.0
2007-10-29 13:50:00,57.96,58.02,57.93,58.01,33000.0,54.9867,55.0437,54.9583,55.0342,33000.0
2007-10-29 13:55:00,58.01,58.02,57.97,57.99,14700.0,55.0342,55.0437,54.9962,55.0152,14700.0
2007-10-29 14:00:00,57.99,58.04,57.96,57.98,24000.0,55.0152,55.0626,54.9867,55.0057,24000.0
2007-10-29 14:05:00,57.98,57.99,57.94,57.95,25600.0,55.0057,55.0152,54.9678,54.9772,25600.0
2007-10-29 14:10:00,57.95,57.98,57.93,57.97,44400.0,54.9772,55.0057,54.9583,54.9962,44400.0
2007-10-29 14:15:00,57.97,57.98,57.9,57.91,25400.0,54.9962,55.0057,54.9298,54.9393,25400.0
2007-10-29 14:20:00,57.91,57.95,57.88,57.88,40500.0,54.9393,54.9772,54.9108,54.9108,40500.0
2007-10-29 14:25:00,57.88,57.9,57.86,57.86,23700.0,54.9108,54.9298,54.8919,54.8919,23700.0
2007-10-29 14:30:00,57.86,57.92,57.86,57.88,31300.0,54.8919,54.9488,54.8919,54.9108,31300.0
2007-10-29 14:35:00,57.88,57.91,57.86,57.91,25400.0,54.9108,54.9393,54.8919,54.9393,25400.0
2007-10-29 14:40:00,57.9,57.91,57.86,57.88,68500.0,54.9298,54.9393,54.8919,54.9108,68500.0
2007-10-29 14:45:00,57.88,57.89,57.83,57.87,55000.0,54.9108,54.9203,54.8634,54.9013,55000.0
2007-10-29 14:50:00,57.87,58.03,57.86,58.03,29600.0,54.9013,55.0531,54.8919,55.0531,29600.0
2007-10-29 14:55:00,58.02,58.1,57.98,57.98,40700.0,55.0437,55.1195,55.0057,55.0057,40700.0
2007-10-29 15:00:00,57.98,58.01,57.9,57.91,30900.0,55.0057,55.0342,54.9298,54.9393,30900.0
2007-10-29 15:05:00,57.92,57.98,57.9,57.9,17400.0,54.9488,55.0057,54.9298,54.9298,17400.0
2007-10-29 15:10:00,57.9,57.96,57.83,57.83,67900.0,54.9298,54.9867,54.8634,54.8634,67900.0
2007-10-29 15:15:00,57.84,57.84,57.75,57.78,60700.0,54.8729,54.8729,54.7875,54.816,60700.0
2007-10-29 15:20:00,57.78,57.87,57.78,57.83,27900.0,54.816,54.9013,54.816,54.8634,27900.0
2007-10-29 15:25:00,57.82,57.91,57.81,57.9,23400.0,54.8539,54.9393,54.8444,54.9298,23400.0
2007-10-29 15:30:00,57.91,57.92,57.81,57.86,25800.0,54.9393,54.9488,54.8444,54.8919,25800.0
2007-10-29 15:35:00,57.85,57.88,57.82,57.87,26700.0,54.8824,54.9108,54.8539,54.9013,26700.0
2007-10-29 15:40:00,57.86,57.97,57.86,57.91,45600.0,54.8919,54.9962,54.8919,54.9393,45600.0
2007-10-29 15:45:00,57.91,57.92,57.78,57.8,61200.0,54.9393,54.9488,54.816,54.8349,61200.0
2007-10-29 15:50:00,57.79,57.81,57.77,57.8,93200.0,54.8255,54.8444,54.8065,54.8349,93200.0
2007-10-29 15:55:00,57.8,57.85,57.78,57.81,155400.0,54.8349,54.8824,54.816,54.8444,155400.0
2007-10-30 09:30:00,57.83,58.24,57.73,57.9,31100.0,54.8634,55.2524,54.7685,54.9298,31100.0
2007-10-30 09:35:00,57.87,57.95,57.69,57.74,17800.0,54.9013,54.9772,54.7306,54.778,17800.0
2007-10-30 09:40:00,57.79,57.81,57.67,57.8,9500.0,54.8255,54.8444,54.7116,54.8349,9500.0
2007-10-30 09:45:00,57.81,58.13,57.8,58.08,26100.0,54.8444,55.148,54.8349,55.1006,26100.0
2007-10-30 09:50:00,58.08,58.22,58.0,58.03,27900.0,55.1006,55.2334,55.0247,55.0531,27900.0
2007-10-30 09:55:00,58.07,58.42,58.05,58.42,26400.0,55.0911,55.4231,55.0721,55.4231,26400.0
2007-10-30 10:00:00,58.42,58.69,58.24,58.26,56100.0,55.4231,55.6793,55.2524,55.2713,56100.0
2007-10-30 10:05:00,58.25,58.25,58.16,58.17,22900.0,55.2619,55.2619,55.1765,55.186,22900.0
2007-10-30 10:10:00,58.17,58.23,58.11,58.2,27200.0,55.186,55.2429,55.129,55.2144,27200.0
2007-10-30 10:15:00,58.2,58.2,58.05,58.07,17900.0,55.2144,55.2144,55.0721,55.0911,17900.0
2007-10-30 10:20:00,58.07,58.29,58.06,58.23,102500.0,55.0911,55.2998,55.0816,55.2429,102500.0
2007-10-30 10:25:00,58.23,58.23,58.06,58.06,18400.0,55.2429,55.2429,55.0816,55.0816,18400.0
2007-10-30 10:30:00,58.07,58.08,57.99,58.07,16000.0,55.0911,55.1006,55.0152,55.0911,16000.0
2007-10-30 10:35:00,58.08,58.11,58.06,58.06,15900.0,55.1006,55.129,55.0816,55.0816,15900.0
2007-10-30 10:40:00,58.06,58.2,58.02,58.13,143500.0,55.0816,55.2144,55.0437,55.148,143500.0
2007-10-30 10:45:00,58.15,58.18,58.06,58.07,6600.0,55.167,55.1954,55.0816,55.0911,6600.0
2007-10-30 10:50:00,58.06,58.08,58.04,58.06,5000.0,55.0816,55.1006,55.0626,55.0816,5000.0
2007-10-30 10:55:00,58.06,58.08,58.04,58.06,7200.0,55.0816,55.1006,55.0626,55.0816,7200.0
2007-10-30 11:00:00,58.04,58.08,58.01,58.07,11500.0,55.0626,55.1006,55.0342,55.0911,11500.0
2007-10-30 11:05:00,58.06,58.07,58.0,58.02,4300.0,55.0816,55.0911,55.0247,55.0437,4300.0
2007-10-30 11:10:00,58.0,58.06,58.0,58.04,14500.0,55.0247,55.0816,55.0247,55.0626,14500.0
2007-10-30 11:15:00,58.04,58.04,57.97,58.0,16100.0,55.0626,55.0626,54.9962,55.0247,16100.0
2007-10-30 11:20:00,58.0,58.13,58.0,58.06,8000.0,55.0247,55.148,55.0247,55.0816,8000.0
2007-10-30 11:25:00,58.07,58.07,58.0,58.04,9700.0,55.0911,55.0911,55.0247,55.0626,9700.0
2007-10-30 11:30:00,58.03,58.07,57.99,58.07,9200.0,55.0531,55.0911,55.0152,55.0911,9200.0
2007-10-30 11:35:00,58.05,58.23,58.03,58.2,68400.0,55.0721,55.2429,55.0531,55.2144,68400.0
2007-10-30 11:40:00,58.2,58.4,58.19,58.33,110500.0,55.2144,55.4042,55.2049,55.3377,110500.0
2007-10-30 11:45:00,58.33,58.33,58.21,58.22,14300.0,55.3377,55.3377,55.2239,55.2334,14300.0
2007-10-30 11:50:00,58.21,58.22,58.15,58.19,25400.0,55.2239,55.2334,55.167,55.2049,25400.0
2007-10-30 11:55:00,58.18,58.23,58.17,58.19,48600.0,55.1954,55.2429,55.186,55.2049,48600.0
2007-10-30 12:00:00,58.17,58.18,58.09,58.13,28400.0,55.186,55.1954,55.1101,55.148,28400.0
2007-10-30 12:05:00,58.14,58.14,58.11,58.12,8100.0,55.1575,55.1575,55.129,55.1385,8100.0
2007-10-30 12:10:00,58.13,58.13,58.08,58.1,13800.0,55.148,55.148,55.1006,55.1195,13800.0
2007-10-30 12:15:00,58.1,58.17,58.1,58.14,45000.0,55.1195,55.186,55.1195,55.1575,45000.0
2007-10-30 12:20:00,58.12,58.14,58.04,58.08,16800.0,55.1385,55.1575,55.0626,55.1006,16800.0
2007-10-30 12:25:00,58.07,58.08,57.99,58.04,15400.0,55.0911,55.1006,55.0152,55.0626,15400.0
2007-10-30 12:30:00,58.06,58.21,58.04,58.21,49600.0,55.0816,55.2239,55.0626,55.2239,49600.0
2007-10-30 12:35:00,58.21,58.21,58.09,58.15,110600.0,55.2239,55.2239,55.1101,55.167,110600.0
2007-10-30 12:40:00,58.16,58.16,58.08,58.11,73100.0,55.1765,55.1765,55.1006,55.129,73100.0
2007-10-30 12:45:00,58.12,58.12,58.1,58.11,45000.0,55.1385,55.1385,55.1195,55.129,45000.0
2007-10-30 12:50:00,58.11,58.11,58.1,58.11,10100.0,55.129,55.129,55.1195,55.129,10100.0
2007-10-30 12:55:00,58.11,58.19,58.1,58.19,28000.0,55.129,55.2049,55.1195,55.2049,28000.0
2007-10-30 13:00:00,58.2,58.38,58.2,58.35,47600.0,55.2144,55.3852,55.2144,55.3567,47600.0
2007-10-30 13:05:00,58.35,58.41,58.27,58.3,28900.0,55.3567,55.4136,55.2808,55.3093,28900.0
2007-10-30 13:10:00,58.3,58.3,58.18,58.2,16100.0,55.3093,55.3093,55.1954,55.2144,16100.0
2007-10-30 13:15:00,58.2,58.31,58.2,58.27,25000.0,55.2144,55.3188,55.2144,55.2808,25000.0
2007-10-30 13:20:00,58.27,58.27,58.2,58.25,11300.0,55.2808,55.2808,55.2144,55.2619,11300.0
2007-10-30 13:25:00,58.22,58.5,58.19,58.45,74900.0,55.2334,55.499,55.2049,55.4516,74900.0
2007-10-30 13:30:00,58.45,58.49,58.28,58.28,64000.0,55.4516,55.4895,55.2903,55.2903,64000.0
2007-10-30 13:35:00,58.28,58.32,58.2,58.27,143400.0,55.2903,55.3283,55.2144,55.2808,143400.0
2007-10-30 13:40:00,58.25,58.29,58.2,58.29,41300.0,55.2619,55.2998,55.2144,55.2998,41300.0
2007-10-30 13:45:00,58.29,58.32,58.26,58.28,24100.0,55.2998,55.3283,55.2713,55.2903,24100.0
2007-10-30 13:50:00,58.28,58.41,58.28,58.32,57900.0,55.2903,55.4136,55.2903,55.3283,57900.0
2007-10-30 13:55:00,58.32,58.33,58.27,58.33,52900.0,55.3283,55.3377,55.2808,55.3377,52900.0
2007-10-30 14:00:00,58.32,58.35,58.26,58.26,25300.0,55.3283,55.3567,55.2713,55.2713,25300.0
2007-10-30 14:05:00,58.25,58.27,58.23,58.24,16800.0,55.2619,55.2808,55.2429,55.2524,16800.0
2007-10-30 14:10:00,58.23,58.25,58.21,58.25,17000.0,55.2429,55.2619,55.2239,55.2619,17000.0
2007-10-30 14:15:00,58.25,58.25,58.2,58.22,47200.0,55.2619,55.2619,55.2144,55.2334,47200.0
2007-10-30 14:20:00,58.22,58.23,58.19,58.22,18200.0,55.2334,55.2429,55.2049,55.2334,18200.0
2007-10-30 14:25:00,58.21,58.22,58.14,58.15,21800.0,55.2239,55.2334,55.1575,55.167,21800.0
2007-10-30 14:30:00,58.16,58.16,58.1,58.1,10400.0,55.1765,55.1765,55.1195,55.1195,10400.0
2007-10-30 14:35:00,58.11,58.17,58.11,58.17,50900.0,55.129,55.186,55.129,55.186,50900.0
2007-10-30 14:40:00,58.16,58.2,58.16,58.18,114700.0,55.1765,55.2144,55.1765,55.1954,114700.0
2007-10-30 14:45:00,58.17,58.27,58.17,58.27,49900.0,55.186,55.2808,55.186,55.2808,49900.0
2007-10-30 14:50:00,58.27,58.29,58.2,58.23,15500.0,55.2808,55.2998,55.2144,55.2429,15500.0
2007-10-30 14:55:00,58.23,58.25,58.22,58.25,25900.0,55.2429,55.2619,55.2334,55.2619,25900.0
2007-10-30 15:00:00,58.25,58.35,58.23,58.34,53900.0,55.2619,55.3567,55.2429,55.3472,53900.0
2007-10-30 15:05:00,58.34,58.37,58.31,58.32,19000.0,55.3472,55.3757,55.3188,55.3283,19000.0
2007-10-30 15:10:00,58.32,58.35,58.29,58.35,24900.0,55.3283,55.3567,55.2998,55.3567,24900.0
2007-10-30 15:15:00,58.35,58.35,58.32,58.35,21200.0,55.3567,55.3567,55.3283,55.3567,21200.0
2007-10-30 15:20:00,58.35,58.35,58.28,58.32,155800.0,55.3567,55.3567,55.2903,55.3283,155800.0
2007-10-30 15:25:00,58.32,58.34,58.25,58.29,41300.0,55.3283,55.3472,55.2619,55.2998,41300.0
2007-10-30 15:30:00,58.3,58.35,58.28,58.31,100900.0,55.3093,55.3567,55.2903,55.3188,100900.0
2007-10-30 15:35:00,58.3,58.3,58.21,58.25,38500.0,55.3093,55.3093,55.2239,55.2619,38500.0
2007-10-30 15:40:00,58.25,58.26,58.18,58.25,50500.0,55.2619,55.2713,55.1954,55.2619,50500.0
2007-10-30 15:45:00,58.25,58.27,58.19,58.24,49000.0,55.2619,55.2808,55.2049,55.2524,49000.0
2007-10-30 15:50:00,58.24,58.26,58.17,58.17,51900.0,55.2524,55.2713,55.186,55.186,51900.0
2007-10-30 15:55:00,58.17,58.2,58.07,58.14,104400.0,55.186,55.2144,55.0911,55.1575,104400.0
2007-10-31 09:30:00,58.34,59.0,58.15,58.91,118600.0,55.3472,55.9734,55.167,55.888,118600.0
2007-10-31 09:35:00,58.82,58.94,58.45,58.6,57400.0,55.8026,55.9165,55.4516,55.5939,57400.0
2007-10-31 09:40:00,58.64,58.66,58.4,58.42,24900.0,55.6318,55.6508,55.4042,55.4231,24900.0
2007-10-31 09:45:00,58.45,58.61,58.38,58.4,18200.0,55.4516,55.6034,55.3852,55.4042,18200.0
2007-10-31 09:50:00,58.38,58.39,58.16,58.22,12500.0,55.3852,55.3947,55.1765,55.2334,12500.0
2007-10-31 09:55:00,58.23,58.37,58.21,58.26,38100.0,55.2429,55.3757,55.2239,55.2713,38100.0
2007-10-31 10:00:00,58.31,58.35,58.21,58.28,11100.0,55.3188,55.3567,55.2239,55.2903,11100.0
2007-10-31 10:05:00,58.3,58.3,58.22,58.25,10400.0,55.3093,55.3093,55.2334,55.2619,10400.0
2007-10-31 10:10:00,58.25,58.34,58.23,58.29,21900.0,55.2619,55.3472,55.2429,55.2998,21900.0
2007-10-31 10:15:00,58.27,58.28,58.2,58.26,5700.0,55.2808,55.2903,55.2144,55.2713,5700.0
2007-10-31 10:20:00,58.26,58.27,58.24,58.25,13300.0,55.2713,55.2808,55.2524,55.2619,13300.0
2007-10-31 10:25:00,58.25,58.29,58.24,58.26,39500.0,55.2619,55.2998,55.2524,55.2713,39500.0
2007-10-31 10:30:00,58.25,58.26,58.07,58.14,36600.0,55.2619,55.2713,55.0911,55.1575,36600.0
2007-10-31 10:35:00,58.14,58.16,58.1,58.13,34800.0,55.1575,55.1765,55.1195,55.148,34800.0
2007-10-31 10:40:00,58.13,58.21,58.13,58.2,20400.0,55.148,55.2239,55.148,55.2144,20400.0
2007-10-31 10:45:00,58.21,58.25,58.13,58.15,25500.0,55.2239,55.2619,55.148,55.167,25500.0
2007-10-31 10:50:00,58.15,58.18,58.14,58.17,40700.0,55.167,55.1954,55.1575,55.186,40700.0
2007-10-31 10:55:00,58.18,58.19,58.15,58.15,10500.0,55.1954,55.2049,55.167,55.167,10500.0
2007-10-31 11:00:00,58.14,58.21,58.14,58.21,13300.0,55.1575,55.2239,55.1575,55.2239,13300.0
2007-10-31 11:05:00,58.24,58.24,58.2,58.23,12000.0,55.2524,55.2524,55.2144,55.2429,12000.0
2007-10-31 11:10:00,58.23,58.25,58.2,58.25,114700.0,55.2429,55.2619,55.2144,55.2619,114700.0
2007-10-31 11:15:00,58.25,58.31,58.25,58.25,96700.0,55.2619,55.3188,55.2619,55.2619,96700.0
2007-10-31 11:20:00,58.25,58.26,58.18,58.21,16400.0,55.2619,55.2713,55.1954,55.2239,16400.0
2007-10-31 11:25:00,58.21,58.22,58.17,58.22,24300.0,55.2239,55.2334,55.186,55.2334,24300.0
2007-10-31 11:30:00,58.22,58.28,58.18,58.28,31100.0,55.2334,55.2903,55.1954,55.2903,31100.0
2007-10-31 11:35:00,58.28,58.31,58.22,58.22,75200.0,55.2903,55.3188,55.2334,55.2334,75200.0
2007-10-31 11:40:00,58.22,58.24,58.19,58.24,5200.0,55.2334,55.2524,55.2049,55.2524,5200.0
2007-10-31 11:45:00,58.23,58.28,58.15,58.28,77900.0,55.2429,55.2903,55.167,55.2903,77900.0
2007-10-31 11:50:00,58.25,58.25,58.22,58.23,3500.0,55.2619,55.2619,55.2334,55.2429,3500.0
2007-10-31 11:55:00,58.22,58.26,58.21,58.25,139300.0,55.2334,55.2713,55.2239,55.2619,139300.0
2007-10-31 12:00:00,58.25,58.3,58.23,58.25,9000.0,55.2619,55.3093,55.2429,55.2619,9000.0
2007-10-31 12:05:00,58.25,58.29,58.24,58.25,10600.0,55.2619,55.2998,55.2524,55.2619,10600.0
2007-10-31 12:10:00,58.26,58.28,58.22,58.25,35000.0,55.2713,55.2903,55.2334,55.2619,35000.0
2007-10-31 12:15:00,58.25,58.25,58.23,58.25,108000.0,55.2619,55.2619,55.2429,55.2619,108000.0
2007-10-31 12:20:00,58.24,58.29,58.24,58.27,50100.0,55.2524,55.2998,55.2524,55.2808,50100.0
2007-10-31 12:25:00,58.27,58.27,58.19,58.19,9800.0,55.2808,55.2808,55.2049,55.2049,9800.0
2007-10-31 12:30:00,58.19,58.22,58.19,58.21,8900.0,55.2049,55.2334,55.2049,55.2239,8900.0
2007-10-31 12:35:00,58.21,58.28,58.21,58.25,104400.0,55.2239,55.2903,55.2239,55.2619,104400.0
2007-10-31 12:40:00,58.26,58.27,58.24,58.26,65900.0,55.2713,55.2808,55.2524,55.2713,65900.0
2007-10-31 12:45:00,58.25,58.27,58.23,58.25,50600.0,55.2619,55.2808,55.2429,55.2619,50600.0
2007-10-31 12:50:00,58.25,58.26,58.24,58.25,12300.0,55.2619,55.2713,55.2524,55.2619,12300.0
2007-10-31 12:55:00,58.26,58.31,58.25,58.31,22900.0,55.2713,55.3188,55.2619,55.3188,22900.0
2007-10-31 13:00:00,58.3,58.32,58.26,58.32,113800.0,55.3093,55.3283,55.2713,55.3283,113800.0
2007-10-31 13:05:00,58.3,58.43,58.3,58.35,16400.0,55.3093,55.4326,55.3093,55.3567,16400.0
2007-10-31 13:10:00,58.37,58.43,58.35,58.39,40000.0,55.3757,55.4326,55.3567,55.3947,40000.0
2007-10-31 13:15:00,58.39,58.4,58.38,58.38,30400.0,55.3947,55.4042,55.3852,55.3852,30400.0
2007-10-31 13:20:00,58.39,58.39,58.34,58.35,15600.0,55.3947,55.3947,55.3472,55.3567,15600.0
2007-10-31 13:25:00,58.37,58.37,58.33,58.33,11700.0,55.3757,55.3757,55.3377,55.3377,11700.0
2007-10-31 13:30:00,58.33,58.36,58.33,58.35,15600.0,55.3377,55.3662,55.3377,55.3567,15600.0
2007-10-31 13:35:00,58.34,58.38,58.33,58.38,25400.0,55.3472,55.3852,55.3377,55.3852,25400.0
2007-10-31 13:40:00,58.38,58.46,58.29,58.31,92900.0,55.3852,55.4611,55.2998,55.3188,92900.0
2007-10-31 13:45:00,58.33,58.35,58.3,58.31,13000.0,55.3377,55.3567,55.3093,55.3188,13000.0
2007-10-31 13:50:00,58.3,58.34,58.25,58.3,55600.0,55.3093,55.3472,55.2619,55.3093,55600.0
2007-10-31 13:55:00,58.31,58.33,58.26,58.29,27500.0,55.3188,55.3377,55.2713,55.2998,27500.0
2007-10-31 14:00:00,58.3,58.37,58.25,58.3,11700.0,55.3093,55.3757,55.2619,55.3093,11700.0
2007-10-31 14:05:00,58.3,58.46,58.25,58.38,33500.0,55.3093,55.4611,55.2619,55.3852,33500.0
2007-10-31 14:10:00,58.36,58.36,58.25,58.35,37300.0,55.3662,55.3662,55.2619,55.3567,37300.0
2007-10-31 14:15:00,58.35,58.5,58.25,58.29,105500.0,55.3567,55.499,55.2619,55.2998,105500.0
2007-10-31 14:20:00,58.39,58.45,58.25,58.27,105800.0,55.3947,55.4516,55.2619,55.2808,105800.0
2007-10-31 14:25:00,58.28,58.45,58.27,58.35,41600.0,55.2903,55.4516,55.2808,55.3567,41600.0
2007-10-31 14:30:00,58.35,58.5,58.31,58.39,93200.0,55.3567,55.499,55.3188,55.3947,93200.0
2007-10-31 14:35:00,58.39,58.42,58.31,58.37,39400.0,55.3947,55.4231,55.3188,55.3757,39400.0
2007-10-31 14:40:00,58.38,58.5,58.33,58.42,108700.0,55.3852,55.499,55.3377,55.4231,108700.0
2007-10-31 14:45:00,58.41,58.49,58.31,58.42,88500.0,55.4136,55.4895,55.3188,55.4231,88500.0
2007-10-31 14:50:00,58.44,58.51,58.36,58.47,115400.0,55.4421,55.5085,55.3662,55.4706,115400.0
2007-10-31 14:55:00,58.47,58.55,58.42,58.43,145400.0,55.4706,55.5465,55.4231,55.4326,145400.0
2007-10-31 15:00:00,58.43,58.53,58.31,58.43,90300.0,55.4326,55.5275,55.3188,55.4326,90300.0
2007-10-31 15:05:00,58.43,58.55,58.28,58.53,67200.0,55.4326,55.5465,55.2903,55.5275,67200.0
2007-10-31 15:10:00,58.55,58.56,58.44,58.51,32200.0,55.5465,55.556,55.4421,55.5085,32200.0
2007-10-31 15:15:00,58.51,58.59,58.43,58.5,56400.0,55.5085,55.5844,55.4326,55.499,56400.0
2007-10-31 15:20:00,58.51,58.61,58.48,58.56,58100.0,55.5085,55.6034,55.4801,55.556,58100.0
2007-10-31 15:25:00,58.56,58.66,58.48,58.55,88500.0,55.556,55.6508,55.4801,55.5465,88500.0
2007-10-31 15:30:00,58.57,58.6,58.5,58.56,42400.0,55.5654,55.5939,55.499,55.556,42400.0
2007-10-31 15:35:00,58.56,58.58,58.47,58.49,59800.0,55.556,55.5749,55.4706,55.4895,59800.0
2007-10-31 15:40:00,58.5,58.66,58.49,58.65,118700.0,55.499,55.6508,55.4895,55.6413,118700.0
2007-10-31 15:45:00,58.66,58.69,58.65,58.67,33300.0,55.6508,55.6793,55.6413,55.6603,33300.0
2007-10-31 15:50:00,58.68,58.87,58.64,58.87,129600.0,55.6698,55.85,55.6318,55.85,129600.0
2007-10-31 15:55:00,58.86,58.87,58.71,58.83,138800.0,55.8406,55.85,55.6983,55.8121,138800.0
2007-11-01 09:30:00,58.42,59.28,58.35,58.92,112200.0,55.4231,56.239,55.3567,55.8975,112200.0
2007-11-01 09:35:00,59.0,59.26,58.76,58.92,41100.0,55.9734,56.22,55.7457,55.8975,41100.0
2007-11-01 09:40:00,58.88,58.92,58.64,58.74,24200.0,55.8595,55.8975,55.6318,55.7267,24200.0
2007-11-01 09:45:00,58.74,58.75,58.51,58.56,18100.0,55.7267,55.7362,55.5085,55.556,18100.0
2007-11-01 09:50:00,58.56,58.65,58.53,58.56,14700.0,55.556,55.6413,55.5275,55.556,14700.0
2007-11-01 09:55:00,58.55,58.58,58.48,58.55,35100.0,55.5465,55.5749,55.4801,55.5465,35100.0
2007-11-01 10:00:00,58.55,58.55,58.33,58.35,30800.0,55.5465,55.5465,55.3377,55.3567,30800.0
2007-11-01 10:05:00,58.41,58.41,58.29,58.34,19100.0,55.4136,55.4136,55.2998,55.3472,19100.0
2007-11-01 10:10:00,58.37,58.39,58.1,58.13,35300.0,55.3757,55.3947,55.1195,55.148,35300.0
2007-11-01 10:15:00,58.15,58.29,58.13,58.29,23400.0,55.167,55.2998,55.148,55.2998,23400.0
2007-11-01 10:20:00,58.27,58.55,58.22,58.52,20600.0,55.2808,55.5465,55.2334,55.518,20600.0
2007-11-01 10:25:00,58.51,58.72,58.49,58.72,22500.0,55.5085,55.7077,55.4895,55.7077,22500.0
2007-11-01 10:30:00,58.72,58.72,58.52,58.52,18800.0,55.7077,55.7077,55.518,55.518,18800.0
2007-11-01 10:35:00,58.52,58.62,58.46,58.59,24200.0,55.518,55.6129,55.4611,55.5844,24200.0
2007-11-01 10:40:00,58.59,58.74,58.56,58.73,77700.0,55.5844,55.7267,55.556,55.7172,77700.0
2007-11-01 10:45:00,58.73,58.94,58.65,58.66,89500.0,55.7172,55.9165,55.6413,55.6508,89500.0
2007-11-01 10:50:00,58.66,58.7,58.62,58.65,66800.0,55.6508,55.6888,55.6129,55.6413,66800.0
2007-11-01 10:55:00,58.66,58.7,58.63,58.66,78600.0,55.6508,55.6888,55.6224,55.6508,78600.0
2007-11-01 11:00:00,58.65,58.66,58.57,58.6,28300.0,55.6413,55.6508,55.5654,55.5939,28300.0
2007-11-01 11:05:00,58.62,58.62,58.47,58.51,26600.0,55.6129,55.6129,55.4706,55.5085,26600.0
2007-11-01 11:10:00,58.51,58.56,58.4,58.41,32000.0,55.5085,55.556,55.4042,55.4136,32000.0
2007-11-01 11:15:00,58.41,58.41,58.18,58.2,318700.0,55.4136,55.4136,55.1954,55.2144,318700.0
2007-11-01 11:20:00,58.17,58.27,58.13,58.24,18000.0,55.186,55.2808,55.148,55.2524,18000.0
2007-11-01 11:25:00,58.25,58.4,58.24,58.4,24800.0,55.2619,55.4042,55.2524,55.4042,24800.0
2007-11-01 11:30:00,58.39,58.39,58.22,58.26,31000.0,55.3947,55.3947,55.2334,55.2713,31000.0
2007-11-01 11:35:00,58.26,58.27,58.17,58.21,30800.0,55.2713,55.2808,55.186,55.2239,30800.0
2007-11-01 11:40:00,58.2,58.23,58.07,58.13,18400.0,55.2144,55.2429,55.0911,55.148,18400.0
2007-11-01 11:45:00,58.13,58.15,58.04,58.1,19800.0,55.148,55.167,55.0626,55.1195,19800.0
2007-11-01 11:50:00,58.08,58.1,58.01,58.02,22800.0,55.1006,55.1195,55.0342,55.0437,22800.0
2007-11-01 11:55:00,58.07,58.1,57.98,58.03,73300.0,55.0911,55.1195,55.0057,55.0531,73300.0
2007-11-01 12:00:00,58.03,58.06,57.97,58.06,30900.0,55.0531,55.0816,54.9962,55.0816,30900.0
2007-11-01 12:05:00,58.1,58.19,58.1,58.19,18400.0,55.1195,55.2049,55.1195,55.2049,18400.0
2007-11-01 12:10:00,58.17,58.17,58.04,58.06,16500.0,55.186,55.186,55.0626,55.0816,16500.0
2007-11-01 12:15:00,58.08,58.13,58.03,58.1,22100.0,55.1006,55.148,55.0531,55.1195,22100.0
2007-11-01 12:20:00,58.11,58.21,58.1,58.16,12400.0,55.129,55.2239,55.1195,55.1765,12400.0
2007-11-01 12:25:00,58.17,58.17,58.05,58.07,15500.0,55.186,55.186,55.0721,55.0911,15500.0
2007-11-01 12:30:00,58.07,58.07,58.01,58.04,17600.0,55.0911,55.0911,55.0342,55.0626,17600.0
2007-11-01 12:35:00,58.04,58.13,58.04,58.13,20800.0,55.0626,55.148,55.0626,55.148,20800.0
2007-11-01 12:40:00,58.13,58.19,58.1,58.18,17300.0,55.148,55.2049,55.1195,55.1954,17300.0
2007-11-01 12:45:00,58.18,58.21,58.09,58.21,21200.0,55.1954,55.2239,55.1101,55.2239,21200.0
2007-11-01 12:50:00,58.2,58.2,58.13,58.18,14400.0,55.2144,55.2144,55.148,55.1954,14400.0
2007-11-01 12:55:00,58.17,58.18,58.14,58.15,11100.0,55.186,55.1954,55.1575,55.167,11100.0
2007-11-01 13:00:00,58.15,58.16,58.1,58.12,23000.0,55.167,55.1765,55.1195,55.1385,23000.0
2007-11-01 13:05:00,58.11,58.2,58.11,58.13,45000.0,55.129,55.2144,55.129,55.148,45000.0
2007-11-01 13:10:00,58.14,58.15,58.1,58.11,13500.0,55.1575,55.167,55.1195,55.129,13500.0
2007-11-01 13:15:00,58.11,58.16,58.11,58.11,11900.0,55.129,55.1765,55.129,55.129,11900.0
2007-11-01 13:20:00,58.11,58.16,58.08,58.09,14900.0,55.129,55.1765,55.1006,55.1101,14900.0
2007-11-01 13:25:00,58.07,58.12,58.07,58.09,32500.0,55.0911,55.1385,55.0911,55.1101,32500.0
2007-11-01 13:30:00,58.09,58.1,58.02,58.04,49400.0,55.1101,55.1195,55.0437,55.0626,49400.0
2007-11-01 13:35:00,58.02,58.05,58.0,58.03,13500.0,55.0437,55.0721,55.0247,55.0531,13500.0
2007-11-01 13:40:00,58.03,58.05,57.99,58.0,18000.0,55.0531,55.0721,55.0152,55.0247,18000.0
2007-11-01 13:45:00,58.0,58.01,57.96,57.99,9800.0,55.0247,55.0342,54.9867,55.0152,9800.0
2007-11-01 13:50:00,58.0,58.01,57.91,57.91,11000.0,55.0247,55.0342,54.9393,54.9393,11000.0
2007-11-01 13:55:00,57.91,57.97,57.81,57.82,16100.0,54.9393,54.9962,54.8444,54.8539,16100.0
2007-11-01 14:00:00,57.84,58.13,57.79,58.07,30500.0,54.8729,55.148,54.8255,55.0911,30500.0
2007-11-01 14:05:00,58.08,58.13,58.02,58.08,17500.0,55.1006,55.148,55.0437,55.1006,17500.0
2007-11-01 14:10:00,58.08,58.08,58.03,58.07,15700.0,55.1006,55.1006,55.0531,55.0911,15700.0
2007-11-01 14:15:00,58.06,58.08,58.04,58.05,26200.0,55.0816,55.1006,55.0626,55.0721,26200.0
2007-11-01 14:20:00,58.05,58.06,57.94,57.99,25000.0,55.0721,55.0816,54.9678,55.0152,25000.0
2007-11-01 14:25:00,57.97,58.08,57.97,58.05,20700.0,54.9962,55.1006,54.9962,55.0721,20700.0
2007-11-01 14:30:00,58.04,58.09,58.03,58.05,14800.0,55.0626,55.1101,55.0531,55.0721,14800.0
2007-11-01 14:35:00,58.04,58.13,58.02,58.04,31100.0,55.0626,55.148,55.0437,55.0626,31100.0
2007-11-01 14:40:00,58.05,58.06,57.99,58.01,33600.0,55.0721,55.0816,55.0152,55.0342,33600.0
2007-11-01 14:45:00,58.01,58.04,57.99,58.0,26700.0,55.0342,55.0626,55.0152,55.0247,26700.0
2007-11-01 14:50:00,58.02,58.03,57.95,58.01,68500.0,55.0437,55.0531,54.9772,55.0342,68500.0
2007-11-01 14:55:00,58.03,58.07,58.0,58.05,28900.0,55.0531,55.0911,55.0247,55.0721,28900.0
2007-11-01 15:00:00,58.05,58.07,57.98,58.0,79900.0,55.0721,55.0911,55.0057,55.0247,79900.0
2007-11-01 15:05:00,58.0,58.03,57.97,58.0,36900.0,55.0247,55.0531,54.9962,55.0247,36900.0
2007-11-01 15:10:00,58.0,58.04,57.93,57.93,37700.0,55.0247,55.0626,54.9583,54.9583,37700.0
2007-11-01 15:15:00,57.93,58.0,57.8,57.88,28400.0,54.9583,55.0247,54.8349,54.9108,28400.0
2007-11-01 15:20:00,57.88,57.88,57.74,57.85,63400.0,54.9108,54.9108,54.778,54.8824,63400.0
2007-11-01 15:25:00,57.85,57.9,57.7,57.7,52900.0,54.8824,54.9298,54.7401,54.7401,52900.0
2007-11-01 15:30:00,57.71,57.86,57.67,57.76,78000.0,54.7496,54.8919,54.7116,54.797,78000.0
2007-11-01 15:35:00,57.77,57.88,57.71,57.75,32500.0,54.8065,54.9108,54.7496,54.7875,32500.0
2007-11-01 15:40:00,57.75,57.82,57.71,57.8,53100.0,54.7875,54.8539,54.7496,54.8349,53100.0
2007-11-01 15:45:00,57.8,57.82,57.61,57.66,46300.0,54.8349,54.8539,54.6547,54.7021,46300.0
2007-11-01 15:50:00,57.7,57.7,57.55,57.66,71500.0,54.7401,54.7401,54.5978,54.7021,71500.0
2007-11-01 15:55:00,57.65,57.66,57.54,57.59,87300.0,54.6926,54.7021,54.5883,54.6357,87300.0
2007-11-02 09:30:00,57.76,58.03,57.61,57.75,24800.0,54.797,55.0531,54.6547,54.7875,24800.0
2007-11-02 09:35:00,57.75,57.81,57.34,57.58,31000.0,54.7875,54.8444,54.3985,54.6262,31000.0
2007-11-02 09:40:00,57.57,57.79,57.55,57.73,34300.0,54.6167,54.8255,54.5978,54.7685,34300.0
2007-11-02 09:45:00,57.72,57.73,57.55,57.64,42100.0,54.759,54.7685,54.5978,54.6831,42100.0
2007-11-02 09:50:00,57.65,57.67,57.41,57.41,36700.0,54.6926,54.7116,54.4649,54.4649,36700.0
2007-11-02 09:55:00,57.4,57.61,57.31,57.54,38500.0,54.4555,54.6547,54.3701,54.5883,38500.0
2007-11-02 10:00:00,57.55,57.57,57.21,57.34,23800.0,54.5978,54.6167,54.2752,54.3985,23800.0
2007-11-02 10:05:00,57.34,57.43,57.2,57.43,24300.0,54.3985,54.4839,54.2657,54.4839,24300.0
2007-11-02 10:10:00,57.43,57.46,57.34,57.37,25200.0,54.4839,54.5124,54.3985,54.427,25200.0
2007-11-02 10:15:00,57.37,57.39,57.22,57.27,32300.0,54.427,54.446,54.2847,54.3321,32300.0
2007-11-02 10:20:00,57.27,57.54,57.23,57.4,44200.0,54.3321,54.5883,54.2942,54.4555,44200.0
2007-11-02 10:25:00,57.42,57.46,57.39,57.45,29200.0,54.4744,54.5124,54.446,54.5029,29200.0
2007-11-02 10:30:00,57.46,57.66,57.45,57.62,19100.0,54.5124,54.7021,54.5029,54.6642,19100.0
2007-11-02 10:35:00,57.63,57.7,57.55,57.57,38000.0,54.6737,54.7401,54.5978,54.6167,38000.0
2007-11-02 10:40:00,57.56,57.6,57.51,57.57,13800.0,54.6072,54.6452,54.5598,54.6167,13800.0
2007-11-02 10:45:00,57.58,57.68,57.52,57.56,21400.0,54.6262,54.7211,54.5693,54.6072,21400.0
2007-11-02 10:50:00,57.58,57.65,57.54,57.6,18300.0,54.6262,54.6926,54.5883,54.6452,18300.0
2007-11-02 10:55:00,57.62,57.74,57.61,57.63,33000.0,54.6642,54.778,54.6547,54.6737,33000.0
2007-11-02 11:00:00,57.62,57.81,57.61,57.81,12300.0,54.6642,54.8444,54.6547,54.8444,12300.0
2007-11-02 11:05:00,57.81,57.84,57.69,57.73,21400.0,54.8444,54.8729,54.7306,54.7685,21400.0
2007-11-02 11:10:00,57.71,57.84,57.71,57.78,23500.0,54.7496,54.8729,54.7496,54.816,23500.0
2007-11-02 11:15:00,57.78,57.87,57.67,57.7,23800.0,54.816,54.9013,54.7116,54.7401,23800.0
2007-11-02 11:20:00,57.67,57.69,57.44,57.54,26700.0,54.7116,54.7306,54.4934,54.5883,26700.0
2007-11-02 11:25:00,57.51,57.73,57.48,57.71,64400.0,54.5598,54.7685,54.5314,54.7496,64400.0
2007-11-02 11:30:00,57.71,57.81,57.65,57.73,30000.0,54.7496,54.8444,54.6926,54.7685,30000.0
2007-11-02 11:35:00,57.7,57.8,57.63,57.72,23700.0,54.7401,54.8349,54.6737,54.759,23700.0
2007-11-02 11:40:00,57.71,57.82,57.65,57.8,20100.0,54.7496,54.8539,54.6926,54.8349,20100.0
2007-11-02 11:45:00,57.8,57.92,57.76,57.86,18900.0,54.8349,54.9488,54.797,54.8919,18900.0
2007-11-02 11:50:00,57.85,58.02,57.74,57.96,34300.0,54.8824,55.0437,54.778,54.9867,34300.0
2007-11-02 11:55:00,57.96,57.98,57.83,57.83,33800.0,54.9867,55.0057,54.8634,54.8634,33800.0
2007-11-02 12:00:00,57.83,57.91,57.81,57.89,22500.0,54.8634,54.9393,54.8444,54.9203,22500.0
2007-11-02 12:05:00,57.87,57.94,57.81,57.87,17000.0,54.9013,54.9678,54.8444,54.9013,17000.0
2007-11-02 12:10:00,57.87,58.04,57.87,57.94,20600.0,54.9013,55.0626,54.9013,54.9678,20600.0
2007-11-02 12:15:00,57.96,58.01,57.9,57.96,16200.0,54.9867,55.0342,54.9298,54.9867,16200.0
2007-11-02 12:20:00,57.96,58.02,57.94,57.99,22600.0,54.9867,55.0437,54.9678,55.0152,22600.0
2007-11-02 12:25:00,57.98,58.08,57.93,58.02,38000.0,55.0057,55.1006,54.9583,55.0437,38000.0
2007-11-02 12:30:00,58.02,58.09,57.93,57.94,33100.0,55.0437,55.1101,54.9583,54.9678,33100.0
2007-11-02 12:35:00,57.97,58.1,57.92,58.06,54700.0,54.9962,55.1195,54.9488,55.0816,54700.0
2007-11-02 12:40:00,58.08,58.11,57.96,58.1,37800.0,55.1006,55.129,54.9867,55.1195,37800.0
2007-11-02 12:45:00,58.1,58.16,57.95,57.98,49800.0,55.1195,55.1765,54.9772,55.0057,49800.0
2007-11-02 12:50:00,57.94,57.95,57.6,57.82,60200.0,54.9678,54.9772,54.6452,54.8539,60200.0
2007-11-02 12:55:00,57.81,57.82,56.87,57.25,430700.0,54.8444,54.8539,53.9526,54.3132,430700.0
2007-11-02 13:00:00,57.27,57.42,56.99,57.2,145300.0,54.3321,54.4744,54.0665,54.2657,145300.0
2007-11-02 13:05:00,57.2,57.23,56.86,56.96,139300.0,54.2657,54.2942,53.9432,54.038,139300.0
2007-11-02 13:10:00,56.9,56.97,56.7,56.81,102800.0,53.9811,54.0475,53.7914,53.8957,102800.0
2007-11-02 13:15:00,56.81,56.87,56.75,56.87,80200.0,53.8957,53.9526,53.8388,53.9526,80200.0
2007-11-02 13:20:00,56.82,57.0,56.81,56.87,61600.0,53.9052,54.076,53.8957,53.9526,61600.0
2007-11-02 13:25:00,56.87,57.0,56.8,56.85,67700.0,53.9526,54.076,53.8862,53.9337,67700.0
2007-11-02 13:30:00,56.9,56.95,56.8,56.87,51200.0,53.9811,54.0285,53.8862,53.9526,51200.0
2007-11-02 13:35:00,56.85,56.96,56.82,56.94,80800.0,53.9337,54.038,53.9052,54.0191,80800.0
2007-11-02 13:40:00,56.95,56.95,56.82,56.94,74800.0,54.0285,54.0285,53.9052,54.0191,74800.0
2007-11-02 13:45:00,56.95,57.09,56.94,57.04,67900.0,54.0285,54.1614,54.0191,54.1139,67900.0
2007-11-02 13:50:00,57.04,57.08,56.93,57.0,92600.0,54.1139,54.1519,54.0096,54.076,92600.0
2007-11-02 13:55:00,57.0,57.09,56.89,57.09,186600.0,54.076,54.1614,53.9716,54.1614,186600.0
2007-11-02 14:00:00,57.06,57.08,57.0,57.03,21600.0,54.1329,54.1519,54.076,54.1044,21600.0
2007-11-02 14:05:00,57.03,57.06,56.99,57.03,37900.0,54.1044,54.1329,54.0665,54.1044,37900.0
2007-11-02 14:10:00,57.04,57.05,56.99,57.02,33500.0,54.1139,54.1234,54.0665,54.095,33500.0
2007-11-02 14:15:00,57.02,57.03,56.96,57.0,55700.0,54.095,54.1044,54.038,54.076,55700.0
2007-11-02 14:20:00,56.98,57.06,56.96,57.0,73000.0,54.057,54.1329,54.038,54.076,73000.0
2007-11-02 14:25:00,57.01,57.07,56.99,57.04,55500.0,54.0855,54.1424,54.0665,54.1139,55500.0
2007-11-02 14:30:00,57.03,57.08,56.94,56.94,36900.0,54.1044,54.1519,54.0191,54.0191,36900.0
2007-11-02 14:35:00,56.94,56.99,56.86,56.86,40700.0,54.0191,54.0665,53.9432,53.9432,40700.0
2007-11-02 14:40:00,56.85,56.9,56.75,56.88,115600.0,53.9337,53.9811,53.8388,53.9621,115600.0
2007-11-02 14:45:00,56.85,56.9,56.75,56.81,31900.0,53.9337,53.9811,53.8388,53.8957,31900.0
2007-11-02 14:50:00,56.81,56.82,56.67,56.68,33400.0,53.8957,53.9052,53.7629,53.7724,33400.0
2007-11-02 14:55:00,56.68,56.75,56.61,56.63,42500.0,53.7724,53.8388,53.706,53.725,42500.0
2007-11-02 15:00:00,56.65,56.7,56.61,56.67,43000.0,53.7439,53.7914,53.706,53.7629,43000.0
2007-11-02 15:05:00,56.67,56.77,56.66,56.74,53400.0,53.7629,53.8578,53.7534,53.8293,53400.0
2007-11-02 15:10:00,56.73,56.76,56.67,56.7,33100.0,53.8198,53.8483,53.7629,53.7914,33100.0
2007-11-02 15:15:00,56.69,56.79,56.69,56.77,69200.0,53.7819,53.8767,53.7819,53.8578,69200.0
2007-11-02 15:20:00,56.77,56.87,56.76,56.81,50300.0,53.8578,53.9526,53.8483,53.8957,50300.0
2007-11-02 15:25:00,56.82,56.84,56.75,56.77,78100.0,53.9052,53.9242,53.8388,53.8578,78100.0
2007-11-02 15:30:00,56.77,56.83,56.74,56.77,38300.0,53.8578,53.9147,53.8293,53.8578,38300.0
2007-11-02 15:35:00,56.77,56.88,56.74,56.86,71400.0,53.8578,53.9621,53.8293,53.9432,71400.0
2007-11-02 15:40:00,56.85,56.93,56.84,56.9,92800.0,53.9337,54.0096,53.9242,53.9811,92800.0
2007-11-02 15:45:00,56.89,56.92,56.74,56.74,89700.0,53.9716,54.0001,53.8293,53.8293,89700.0
2007-11-02 15:50:00,56.75,56.75,56.65,56.71,88900.0,53.8388,53.8388,53.7439,53.8009,88900.0
2007-11-02 15:55:00,56.7,56.73,56.64,56.69,132200.0,53.7914,53.8198,53.7344,53.7819,132200.0
2007-11-05 09:30:00,56.07,56.67,56.07,56.58,68800.0,53.1937,53.7629,53.1937,53.6775,68800.0
2007-11-05 09:35:00,56.58,56.69,56.28,56.36,78700.0,53.6775,53.7819,53.3929,53.4688,78700.0
2007-11-05 09:40:00,56.37,56.53,56.29,56.37,28500.0,53.4783,53.6301,53.4024,53.4783,28500.0
2007-11-05 09:45:00,56.36,56.46,56.32,56.34,19700.0,53.4688,53.5637,53.4309,53.4498,19700.0
2007-11-05 09:50:00,56.36,56.44,56.23,56.32,43100.0,53.4688,53.5447,53.3455,53.4309,43100.0
2007-11-05 09:55:00,56.32,56.69,56.32,56.64,29000.0,53.4309,53.7819,53.4309,53.7344,29000.0
2007-11-05 10:00:00,56.66,56.77,56.64,56.65,53200.0,53.7534,53.8578,53.7344,53.7439,53200.0
2007-11-05 10:05:00,56.63,56.78,56.58,56.65,26800.0,53.725,53.8673,53.6775,53.7439,26800.0
2007-11-05 10:10:00,56.64,56.75,56.59,56.62,25400.0,53.7344,53.8388,53.687,53.7155,25400.0
2007-11-05 10:15:00,56.64,56.77,56.58,56.76,54400.0,53.7344,53.8578,53.6775,53.8483,54400.0
2007-11-05 10:20:00,56.76,56.76,56.65,56.69,42300.0,53.8483,53.8483,53.7439,53.7819,42300.0
2007-11-05 10:25:00,56.68,56.72,56.6,56.6,22400.0,53.7724,53.8103,53.6965,53.6965,22400.0
2007-11-05 10:30:00,56.63,56.8,56.62,56.75,31400.0,53.725,53.8862,53.7155,53.8388,31400.0
2007-11-05 10:35:00,56.72,56.86,56.71,56.78,28400.0,53.8103,53.9432,53.8009,53.8673,28400.0
2007-11-05 10:40:00,56.79,56.88,56.75,56.84,23300.0,53.8767,53.9621,53.8388,53.9242,23300.0
2007-11-05 10:45:00,56.85,56.88,56.81,56.83,16900.0,53.9337,53.9621,53.8957,53.9147,16900.0
2007-11-05 10:50:00,56.86,56.86,56.75,56.82,21500.0,53.9432,53.9432,53.8388,53.9052,21500.0
2007-11-05 10:55:00,56.83,56.88,56.75,56.75,22500.0,53.9147,53.9621,53.8388,53.8388,22500.0
2007-11-05 11:00:00,56.75,56.86,56.7,56.75,32500.0,53.8388,53.9432,53.7914,53.8388,32500.0
2007-11-05 11:05:00,56.71,56.85,56.71,56.81,23600.0,53.8009,53.9337,53.8009,53.8957,23600.0
2007-11-05 11:10:00,56.81,56.87,56.72,56.73,44400.0,53.8957,53.9526,53.8103,53.8198,44400.0
2007-11-05 11:15:00,56.73,56.75,56.7,56.73,38800.0,53.8198,53.8388,53.7914,53.8198,38800.0
2007-11-05 11:20:00,56.73,56.77,56.7,56.71,26100.0,53.8198,53.8578,53.7914,53.8009,26100.0
2007-11-05 11:25:00,56.72,56.76,56.66,56.66,21400.0,53.8103,53.8483,53.7534,53.7534,21400.0
2007-11-05 11:30:00,56.68,56.68,56.62,56.67,17900.0,53.7724,53.7724,53.7155,53.7629,17900.0
2007-11-05 11:35:00,56.68,56.76,56.63,56.67,34100.0,53.7724,53.8483,53.725,53.7629,34100.0
2007-11-05 11:40:00,56.69,56.88,56.69,56.84,20400.0,53.7819,53.9621,53.7819,53.9242,20400.0
2007-11-05 11:45:00,56.84,56.93,56.75,56.89,43200.0,53.9242,54.0096,53.8388,53.9716,43200.0
2007-11-05 11:50:00,56.89,56.9,56.83,56.85,33600.0,53.9716,53.9811,53.9147,53.9337,33600.0
2007-11-05 11:55:00,56.86,56.88,56.82,56.85,23600.0,53.9432,53.9621,53.9052,53.9337,23600.0
2007-11-05 12:00:00,56.85,56.94,56.82,56.86,44300.0,53.9337,54.0191,53.9052,53.9432,44300.0
2007-11-05 12:05:00,56.87,56.89,56.84,56.84,24400.0,53.9526,53.9716,53.9242,53.9242,24400.0
2007-11-05 12:10:00,56.84,56.87,56.84,56.84,18700.0,53.9242,53.9526,53.9242,53.9242,18700.0
2007-11-05 12:15:00,56.84,56.94,56.84,56.87,22200.0,53.9242,54.0191,53.9242,53.9526,22200.0
2007-11-05 12:20:00,56.87,56.95,56.86,56.89,18800.0,53.9526,54.0285,53.9432,53.9716,18800.0
2007-11-05 12:25:00,56.91,56.97,56.88,56.88,23700.0,53.9906,54.0475,53.9621,53.9621,23700.0
2007-11-05 12:30:00,56.88,56.94,56.83,56.91,31000.0,53.9621,54.0191,53.9147,53.9906,31000.0
2007-11-05 12:35:00,56.93,57.01,56.93,56.99,9700.0,54.0096,54.0855,54.0096,54.0665,9700.0
2007-11-05 12:40:00,57.01,57.05,56.95,57.03,6600.0,54.0855,54.1234,54.0285,54.1044,6600.0
2007-11-05 12:45:00,57.05,57.09,56.99,57.04,25700.0,54.1234,54.1614,54.0665,54.1139,25700.0
2007-11-05 12:50:00,57.04,57.05,56.91,56.92,32000.0,54.1139,54.1234,53.9906,54.0001,32000.0
2007-11-05 12:55:00,56.92,56.99,56.9,56.98,6600.0,54.0001,54.0665,53.9811,54.057,6600.0
2007-11-05 13:00:00,56.97,57.14,56.92,57.13,27000.0,54.0475,54.2088,54.0001,54.1993,27000.0
2007-11-05 13:05:00,57.1,57.12,57.01,57.01,6300.0,54.1708,54.1898,54.0855,54.0855,6300.0
2007-11-05 13:10:00,57.0,57.1,56.98,57.04,18400.0,54.076,54.1708,54.057,54.1139,18400.0
2007-11-05 13:15:00,57.04,57.07,56.99,56.99,22600.0,54.1139,54.1424,54.0665,54.0665,22600.0
2007-11-05 13:20:00,56.99,57.08,56.98,57.06,110500.0,54.0665,54.1519,54.057,54.1329,110500.0
2007-11-05 13:25:00,57.06,57.07,56.98,57.01,16900.0,54.1329,54.1424,54.057,54.0855,16900.0
2007-11-05 13:30:00,56.99,57.01,56.99,56.99,12400.0,54.0665,54.0855,54.0665,54.0665,12400.0
2007-11-05 13:35:00,57.01,57.03,56.99,57.03,20400.0,54.0855,54.1044,54.0665,54.1044,20400.0
2007-11-05 13:40:00,57.01,57.03,56.99,57.01,14800.0,54.0855,54.1044,54.0665,54.0855,14800.0
2007-11-05 13:45:00,57.01,57.05,56.99,57.0,23700.0,54.0855,54.1234,54.0665,54.076,23700.0
2007-11-05 13:50:00,57.0,57.02,56.98,57.0,39200.0,54.076,54.095,54.057,54.076,39200.0
2007-11-05 13:55:00,56.98,57.02,56.98,57.0,22000.0,54.057,54.095,54.057,54.076,22000.0
2007-11-05 14:00:00,57.0,57.12,56.98,57.05,26900.0,54.076,54.1898,54.057,54.1234,26900.0
2007-11-05 14:05:00,57.04,57.04,56.99,57.02,20600.0,54.1139,54.1139,54.0665,54.095,20600.0
2007-11-05 14:10:00,57.01,57.1,57.0,57.07,8300.0,54.0855,54.1708,54.076,54.1424,8300.0
2007-11-05 14:15:00,57.05,57.1,57.04,57.06,13200.0,54.1234,54.1708,54.1139,54.1329,13200.0
2007-11-05 14:20:00,57.06,57.11,57.01,57.02,19000.0,54.1329,54.1803,54.0855,54.095,19000.0
2007-11-05 14:25:00,57.04,57.15,57.01,57.11,49200.0,54.1139,54.2183,54.0855,54.1803,49200.0
2007-11-05 14:30:00,57.09,57.1,56.99,57.01,26900.0,54.1614,54.1708,54.0665,54.0855,26900.0
2007-11-05 14:35:00,57.02,57.1,57.0,57.09,23000.0,54.095,54.1708,54.076,54.1614,23000.0
2007-11-05 14:40:00,57.09,57.09,57.01,57.05,18100.0,54.1614,54.1614,54.0855,54.1234,18100.0
2007-11-05 14:45:00,57.05,57.1,57.05,57.1,19800.0,54.1234,54.1708,54.1234,54.1708,19800.0
2007-11-05 14:50:00,57.1,57.2,57.08,57.19,20800.0,54.1708,54.2657,54.1519,54.2562,20800.0
2007-11-05 14:55:00,57.19,57.21,57.08,57.09,32400.0,54.2562,54.2752,54.1519,54.1614,32400.0
2007-11-05 15:00:00,57.09,57.19,57.09,57.18,30700.0,54.1614,54.2562,54.1614,54.2467,30700.0
2007-11-05 15:05:00,57.19,57.35,57.15,57.15,92600.0,54.2562,54.408,54.2183,54.2183,92600.0
2007-11-05 15:10:00,57.13,57.19,57.02,57.09,58800.0,54.1993,54.2562,54.095,54.1614,58800.0
2007-11-05 15:15:00,57.08,57.21,57.07,57.2,42300.0,54.1519,54.2752,54.1424,54.2657,42300.0
2007-11-05 15:20:00,57.2,57.59,57.2,57.57,56700.0,54.2657,54.6357,54.2657,54.6167,56700.0
2007-11-05 15:25:00,57.58,57.6,57.46,57.48,38800.0,54.6262,54.6452,54.5124,54.5314,38800.0
2007-11-05 15:30:00,57.48,57.56,57.42,57.55,31600.0,54.5314,54.6072,54.4744,54.5978,31600.0
2007-11-05 15:35:00,57.55,57.64,57.51,57.61,55700.0,54.5978,54.6831,54.5598,54.6547,55700.0
2007-11-05 15:40:00,57.61,57.64,57.42,57.48,80900.0,54.6547,54.6831,54.4744,54.5314,80900.0
2007-11-05 15:45:00,57.48,57.52,57.43,57.45,42600.0,54.5314,54.5693,54.4839,54.5029,42600.0
2007-11-05 15:50:00,57.43,57.48,57.35,57.47,38900.0,54.4839,54.5314,54.408,54.5219,38900.0
2007-11-05 15:55:00,57.47,57.48,57.35,57.35,80400.0,54.5219,54.5314,54.408,54.408,80400.0
2007-11-06 09:30:00,57.41,58.28,57.41,58.04,73100.0,54.4649,55.2903,54.4649,55.0626,73100.0
2007-11-06 09:35:00,58.06,58.18,57.42,57.61,71200.0,55.0816,55.1954,54.4744,54.6547,71200.0
2007-11-06 09:40:00,57.6,57.65,57.33,57.54,33200.0,54.6452,54.6926,54.389,54.5883,33200.0
2007-11-06 09:45:00,57.54,57.55,57.5,57.54,12800.0,54.5883,54.5978,54.5503,54.5883,12800.0
2007-11-06 09:50:00,57.53,57.56,57.44,57.46,14500.0,54.5788,54.6072,54.4934,54.5124,14500.0
2007-11-06 09:55:00,57.43,57.57,57.43,57.52,14200.0,54.4839,54.6167,54.4839,54.5693,14200.0
2007-11-06 10:00:00,57.52,57.74,57.52,57.62,27700.0,54.5693,54.778,54.5693,54.6642,27700.0
2007-11-06 10:05:00,57.62,57.62,57.53,57.58,13500.0,54.6642,54.6642,54.5788,54.6262,13500.0
2007-11-06 10:10:00,57.58,57.59,57.49,57.57,12300.0,54.6262,54.6357,54.5408,54.6167,12300.0
2007-11-06 10:15:00,57.6,57.63,57.59,57.62,13600.0,54.6452,54.6737,54.6357,54.6642,13600.0
2007-11-06 10:20:00,57.6,57.61,57.36,57.39,25200.0,54.6452,54.6547,54.4175,54.446,25200.0
2007-11-06 10:25:00,57.41,57.46,57.37,57.4,15200.0,54.4649,54.5124,54.427,54.4555,15200.0
2007-11-06 10:30:00,57.38,57.47,57.36,57.41,15000.0,54.4365,54.5219,54.4175,54.4649,15000.0
2007-11-06 10:35:00,57.4,57.4,57.34,57.37,8200.0,54.4555,54.4555,54.3985,54.427,8200.0
2007-11-06 10:40:00,57.37,57.37,57.23,57.26,17100.0,54.427,54.427,54.2942,54.3226,17100.0
2007-11-06 10:45:00,57.25,57.28,57.11,57.12,16000.0,54.3132,54.3416,54.1803,54.1898,16000.0
2007-11-06 10:50:00,57.11,57.18,57.0,57.16,20900.0,54.1803,54.2467,54.076,54.2278,20900.0
2007-11-06 10:55:00,57.18,57.24,57.13,57.23,8500.0,54.2467,54.3037,54.1993,54.2942,8500.0
2007-11-06 11:00:00,57.21,57.26,57.16,57.21,28400.0,54.2752,54.3226,54.2278,54.2752,28400.0
2007-11-06 11:05:00,57.21,57.25,57.17,57.22,12900.0,54.2752,54.3132,54.2373,54.2847,12900.0
2007-11-06 11:10:00,57.22,57.22,57.13,57.17,29500.0,54.2847,54.2847,54.1993,54.2373,29500.0
2007-11-06 11:15:00,57.14,57.21,57.14,57.18,10600.0,54.2088,54.2752,54.2088,54.2467,10600.0
2007-11-06 11:20:00,57.18,57.18,57.14,57.16,8500.0,54.2467,54.2467,54.2088,54.2278,8500.0
2007-11-06 11:25:00,57.15,57.18,57.11,57.18,10300.0,54.2183,54.2467,54.1803,54.2467,10300.0
2007-11-06 11:30:00,57.18,57.2,57.03,57.03,8000.0,54.2467,54.2657,54.1044,54.1044,8000.0
2007-11-06 11:35:00,57.02,57.14,57.0,57.14,13900.0,54.095,54.2088,54.076,54.2088,13900.0
2007-11-06 11:40:00,57.15,57.21,57.15,57.21,11900.0,54.2183,54.2752,54.2183,54.2752,11900.0
2007-11-06 11:45:00,57.21,57.25,57.18,57.19,10100.0,54.2752,54.3132,54.2467,54.2562,10100.0
2007-11-06 11:50:00,57.18,57.27,57.18,57.25,26700.0,54.2467,54.3321,54.2467,54.3132,26700.0
2007-11-06 11:55:00,57.25,57.27,57.2,57.22,21400.0,54.3132,54.3321,54.2657,54.2847,21400.0
2007-11-06 12:00:00,57.2,57.2,57.04,57.1,31300.0,54.2657,54.2657,54.1139,54.1708,31300.0
2007-11-06 12:05:00,57.1,57.12,57.05,57.1,18100.0,54.1708,54.1898,54.1234,54.1708,18100.0
2007-11-06 12:10:00,57.11,57.24,57.08,57.24,15200.0,54.1803,54.3037,54.1519,54.3037,15200.0
2007-11-06 12:15:00,57.24,57.26,57.22,57.25,22200.0,54.3037,54.3226,54.2847,54.3132,22200.0
2007-11-06 12:20:00,57.25,57.25,57.12,57.13,19700.0,54.3132,54.3132,54.1898,54.1993,19700.0
2007-11-06 12:25:00,57.15,57.23,57.13,57.16,30100.0,54.2183,54.2942,54.1993,54.2278,30100.0
2007-11-06 12:30:00,57.15,57.18,57.12,57.16,8100.0,54.2183,54.2467,54.1898,54.2278,8100.0
2007-11-06 12:35:00,57.15,57.18,57.12,57.18,6900.0,54.2183,54.2467,54.1898,54.2467,6900.0
2007-11-06 12:40:00,57.16,57.17,57.08,57.11,9400.0,54.2278,54.2373,54.1519,54.1803,9400.0
2007-11-06 12:45:00,57.11,57.12,57.07,57.07,7100.0,54.1803,54.1898,54.1424,54.1424,7100.0
2007-11-06 12:50:00,57.07,57.12,57.07,57.1,10900.0,54.1424,54.1898,54.1424,54.1708,10900.0
2007-11-06 12:55:00,57.1,57.13,57.06,57.08,18300.0,54.1708,54.1993,54.1329,54.1519,18300.0
2007-11-06 13:00:00,57.1,57.1,57.08,57.1,7000.0,54.1708,54.1708,54.1519,54.1708,7000.0
2007-11-06 13:05:00,57.1,57.1,57.08,57.09,11900.0,54.1708,54.1708,54.1519,54.1614,11900.0
2007-11-06 13:10:00,57.1,57.16,57.1,57.14,12200.0,54.1708,54.2278,54.1708,54.2088,12200.0
2007-11-06 13:15:00,57.14,57.25,57.14,57.22,23800.0,54.2088,54.3132,54.2088,54.2847,23800.0
2007-11-06 13:20:00,57.22,57.22,57.14,57.17,10900.0,54.2847,54.2847,54.2088,54.2373,10900.0
2007-11-06 13:25:00,57.17,57.19,57.07,57.07,12800.0,54.2373,54.2562,54.1424,54.1424,12800.0
2007-11-06 13:30:00,57.09,57.2,57.07,57.19,10400.0,54.1614,54.2657,54.1424,54.2562,10400.0
2007-11-06 13:35:00,57.19,57.27,57.19,57.25,28200.0,54.2562,54.3321,54.2562,54.3132,28200.0
2007-11-06 13:40:00,57.25,57.26,57.18,57.21,26900.0,54.3132,54.3226,54.2467,54.2752,26900.0
2007-11-06 13:45:00,57.23,57.33,57.21,57.29,20000.0,54.2942,54.389,54.2752,54.3511,20000.0
2007-11-06 13:50:00,57.31,57.37,57.31,57.35,5700.0,54.3701,54.427,54.3701,54.408,5700.0
2007-11-06 13:55:00,57.34,57.38,57.24,57.24,13400.0,54.3985,54.4365,54.3037,54.3037,13400.0
2007-11-06 14:00:00,57.24,57.38,57.24,57.37,15900.0,54.3037,54.4365,54.3037,54.427,15900.0
2007-11-06 14:05:00,57.36,57.42,57.25,57.29,18700.0,54.4175,54.4744,54.3132,54.3511,18700.0
2007-11-06 14:10:00,57.31,57.4,57.29,57.38,14200.0,54.3701,54.4555,54.3511,54.4365,14200.0
2007-11-06 14:15:00,57.38,57.44,57.35,57.42,11300.0,54.4365,54.4934,54.408,54.4744,11300.0
2007-11-06 14:20:00,57.42,57.42,57.23,57.24,10800.0,54.4744,54.4744,54.2942,54.3037,10800.0
2007-11-06 14:25:00,57.23,57.24,57.17,57.2,16800.0,54.2942,54.3037,54.2373,54.2657,16800.0
2007-11-06 14:30:00,57.22,57.25,57.17,57.25,7400.0,54.2847,54.3132,54.2373,54.3132,7400.0
2007-11-06 14:35:00,57.24,57.25,57.18,57.23,9200.0,54.3037,54.3132,54.2467,54.2942,9200.0
2007-11-06 14:40:00,57.22,57.26,57.21,57.23,9100.0,54.2847,54.3226,54.2752,54.2942,9100.0
2007-11-06 14:45:00,57.25,57.25,57.2,57.23,8400.0,54.3132,54.3132,54.2657,54.2942,8400.0
2007-11-06 14:50:00,57.24,57.3,57.18,57.22,30300.0,54.3037,54.3606,54.2467,54.2847,30300.0
2007-11-06 14:55:00,57.23,57.25,57.21,57.21,6500.0,54.2942,54.3132,54.2752,54.2752,6500.0
2007-11-06 15:00:00,57.21,57.25,57.19,57.19,20300.0,54.2752,54.3132,54.2562,54.2562,20300.0
2007-11-06 15:05:00,57.18,57.25,57.15,57.22,12200.0,54.2467,54.3132,54.2183,54.2847,12200.0
2007-11-06 15:10:00,57.2,57.24,57.19,57.19,9500.0,54.2657,54.3037,54.2562,54.2562,9500.0
2007-11-06 15:15:00,57.19,57.32,57.17,57.3,27000.0,54.2562,54.3796,54.2373,54.3606,27000.0
2007-11-06 15:20:00,57.31,57.31,57.23,57.28,21100.0,54.3701,54.3701,54.2942,54.3416,21100.0
2007-11-06 15:25:00,57.27,57.36,57.26,57.36,15000.0,54.3321,54.4175,54.3226,54.4175,15000.0
2007-11-06 15:30:00,57.35,57.44,57.35,57.43,15400.0,54.408,54.4934,54.408,54.4839,15400.0
2007-11-06 15:35:00,57.43,57.43,57.36,57.37,11000.0,54.4839,54.4839,54.4175,54.427,11000.0
2007-11-06 15:40:00,57.4,57.54,57.4,57.52,30000.0,54.4555,54.5883,54.4555,54.5693,30000.0
2007-11-06 15:45:00,57.52,57.54,57.47,57.49,21400.0,54.5693,54.5883,54.5219,54.5408,21400.0
2007-11-06 15:50:00,57.48,57.57,57.47,57.54,33100.0,54.5314,54.6167,54.5219,54.5883,33100.0
2007-11-06 15:55:00,57.54,57.56,57.48,57.56,58000.0,54.5883,54.6072,54.5314,54.6072,58000.0
2007-11-07 09:30:00,57.37,57.37,56.8,57.02,24000.0,54.427,54.427,53.8862,54.095,24000.0
2007-11-07 09:35:00,56.98,57.04,56.92,57.0,10800.0,54.057,54.1139,54.0001,54.076,10800.0
2007-11-07 09:40:00,57.03,57.05,56.98,57.0,16200.0,54.1044,54.1234,54.057,54.076,16200.0
2007-11-07 09:45:00,57.0,57.11,56.94,57.08,36900.0,54.076,54.1803,54.0191,54.1519,36900.0
2007-11-07 09:50:00,57.1,57.13,57.03,57.03,8200.0,54.1708,54.1993,54.1044,54.1044,8200.0
2007-11-07 09:55:00,57.03,57.05,57.0,57.0,7700.0,54.1044,54.1234,54.076,54.076,7700.0
2007-11-07 10:00:00,57.0,57.05,56.99,57.05,12900.0,54.076,54.1234,54.0665,54.1234,12900.0
2007-11-07 10:05:00,57.04,57.13,57.0,57.1,14500.0,54.1139,54.1993,54.076,54.1708,14500.0
2007-11-07 10:10:00,57.11,57.13,57.05,57.08,10300.0,54.1803,54.1993,54.1234,54.1519,10300.0
2007-11-07 10:15:00,57.09,57.1,57.01,57.06,18100.0,54.1614,54.1708,54.0855,54.1329,18100.0
2007-11-07 10:20:00,57.06,57.1,57.01,57.07,37200.0,54.1329,54.1708,54.0855,54.1424,37200.0
2007-11-07 10:25:00,57.08,57.1,57.06,57.08,8900.0,54.1519,54.1708,54.1329,54.1519,8900.0
2007-11-07 10:30:00,57.08,57.1,57.02,57.02,33000.0,54.1519,54.1708,54.095,54.095,33000.0
2007-11-07 10:35:00,57.02,57.06,56.99,57.01,30200.0,54.095,54.1329,54.0665,54.0855,30200.0
2007-11-07 10:40:00,57.0,57.09,56.99,57.09,24200.0,54.076,54.1614,54.0665,54.1614,24200.0
2007-11-07 10:45:00,57.07,57.16,57.05,57.16,21600.0,54.1424,54.2278,54.1234,54.2278,21600.0
2007-11-07 10:50:00,57.13,57.16,57.07,57.11,6400.0,54.1993,54.2278,54.1424,54.1803,6400.0
2007-11-07 10:55:00,57.12,57.12,57.01,57.01,11900.0,54.1898,54.1898,54.0855,54.0855,11900.0
2007-11-07 11:00:00,57.01,57.06,56.99,57.03,20600.0,54.0855,54.1329,54.0665,54.1044,20600.0
2007-11-07 11:05:00,57.03,57.12,56.99,57.12,23300.0,54.1044,54.1898,54.0665,54.1898,23300.0
2007-11-07 11:10:00,57.13,57.14,57.08,57.09,3800.0,54.1993,54.2088,54.1519,54.1614,3800.0
2007-11-07 11:15:00,57.1,57.14,57.09,57.13,7200.0,54.1708,54.2088,54.1614,54.1993,7200.0
2007-11-07 11:20:00,57.13,57.14,57.09,57.12,17100.0,54.1993,54.2088,54.1614,54.1898,17100.0
2007-11-07 11:25:00,57.11,57.13,57.09,57.13,11100.0,54.1803,54.1993,54.1614,54.1993,11100.0
2007-11-07 11:30:00,57.13,57.22,57.13,57.2,9000.0,54.1993,54.2847,54.1993,54.2657,9000.0
2007-11-07 11:35:00,57.19,57.19,57.06,57.1,10600.0,54.2562,54.2562,54.1329,54.1708,10600.0
2007-11-07 11:40:00,57.07,57.12,57.07,57.1,13800.0,54.1424,54.1898,54.1424,54.1708,13800.0
2007-11-07 11:45:00,57.12,57.12,57.02,57.06,22900.0,54.1898,54.1898,54.095,54.1329,22900.0
2007-11-07 11:50:00,57.06,57.11,57.04,57.1,8200.0,54.1329,54.1803,54.1139,54.1708,8200.0
2007-11-07 11:55:00,57.08,57.21,57.08,57.18,9900.0,54.1519,54.2752,54.1519,54.2467,9900.0
2007-11-07 12:00:00,57.15,57.17,56.99,57.05,14700.0,54.2183,54.2373,54.0665,54.1234,14700.0
2007-11-07 12:05:00,57.03,57.06,56.99,57.0,14600.0,54.1044,54.1329,54.0665,54.076,14600.0
2007-11-07 12:10:00,57.01,57.05,56.99,56.99,26400.0,54.0855,54.1234,54.0665,54.0665,26400.0
2007-11-07 12:15:00,57.0,57.05,56.99,57.02,22900.0,54.076,54.1234,54.0665,54.095,22900.0
2007-11-07 12:20:00,57.02,57.08,57.01,57.07,6600.0,54.095,54.1519,54.0855,54.1424,6600.0
2007-11-07 12:25:00,57.07,57.18,56.99,57.01,73500.0,54.1424,54.2467,54.0665,54.0855,73500.0
2007-11-07 12:30:00,57.05,57.09,56.99,57.0,65100.0,54.1234,54.1614,54.0665,54.076,65100.0
2007-11-07 12:35:00,57.0,57.03,56.99,57.0,54400.0,54.076,54.1044,54.0665,54.076,54400.0
2007-11-07 12:40:00,56.99,57.0,56.99,57.0,30500.0,54.0665,54.076,54.0665,54.076,30500.0
2007-11-07 12:45:00,56.99,57.0,56.99,57.0,64700.0,54.0665,54.076,54.0665,54.076,64700.0
2007-11-07 12:50:00,57.0,57.04,56.99,57.03,73300.0,54.076,54.1139,54.0665,54.1044,73300.0
2007-11-07 12:55:00,57.06,57.06,56.98,56.99,39200.0,54.1329,54.1329,54.057,54.0665,39200.0
2007-11-07 13:00:00,56.99,57.02,56.98,56.99,24900.0,54.0665,54.095,54.057,54.0665,24900.0
2007-11-07 13:05:00,57.0,57.05,56.98,57.01,24400.0,54.076,54.1234,54.057,54.0855,24400.0
2007-11-07 13:10:00,57.01,57.03,56.98,56.98,26300.0,54.0855,54.1044,54.057,54.057,26300.0
2007-11-07 13:15:00,56.98,57.0,56.91,56.94,99200.0,54.057,54.076,53.9906,54.0191,99200.0
2007-11-07 13:20:00,56.93,56.94,56.79,56.81,65100.0,54.0096,54.0191,53.8767,53.8957,65100.0
2007-11-07 13:25:00,56.82,56.95,56.79,56.94,21300.0,53.9052,54.0285,53.8767,54.0191,21300.0
2007-11-07 13:30:00,56.92,56.93,56.82,56.82,23300.0,54.0001,54.0096,53.9052,53.9052,23300.0
2007-11-07 13:35:00,56.85,56.94,56.8,56.84,22700.0,53.9337,54.0191,53.8862,53.9242,22700.0
2007-11-07 13:40:00,56.83,56.92,56.79,56.86,24600.0,53.9147,54.0001,53.8767,53.9432,24600.0
2007-11-07 13:45:00,56.87,57.01,56.86,57.0,43700.0,53.9526,54.0855,53.9432,54.076,43700.0
2007-11-07 13:50:00,57.0,57.02,56.95,56.96,12300.0,54.076,54.095,54.0285,54.038,12300.0
2007-11-07 13:55:00,56.96,57.03,56.95,57.0,20600.0,54.038,54.1044,54.0285,54.076,20600.0
2007-11-07 14:00:00,57.0,57.04,56.99,57.02,16900.0,54.076,54.1139,54.0665,54.095,16900.0
2007-11-07 14:05:00,57.01,57.16,57.0,57.12,16700.0,54.0855,54.2278,54.076,54.1898,16700.0
2007-11-07 14:10:00,57.12,57.19,57.05,57.19,21400.0,54.1898,54.2562,54.1234,54.2562,21400.0
2007-11-07 14:15:00,57.17,57.23,57.08,57.18,20500.0,54.2373,54.2942,54.1519,54.2467,20500.0
2007-11-07 14:20:00,57.17,57.17,57.06,57.07,16600.0,54.2373,54.2373,54.1329,54.1424,16600.0
2007-11-07 14:25:00,57.07,57.2,57.05,57.16,29100.0,54.1424,54.2657,54.1234,54.2278,29100.0
2007-11-07 14:30:00,57.17,57.17,57.06,57.09,20000.0,54.2373,54.2373,54.1329,54.1614,20000.0
2007-11-07 14:35:00,57.1,57.12,57.04,57.11,18000.0,54.1708,54.1898,54.1139,54.1803,18000.0
2007-11-07 14:40:00,57.1,57.18,57.07,57.17,20100.0,54.1708,54.2467,54.1424,54.2373,20100.0
2007-11-07 14:45:00,57.15,57.15,56.99,57.0,16800.0,54.2183,54.2183,54.0665,54.076,16800.0
2007-11-07 14:50:00,57.02,57.05,56.99,56.99,34000.0,54.095,54.1234,54.0665,54.0665,34000.0
2007-11-07 14:55:00,56.99,57.06,56.98,56.99,25500.0,54.0665,54.1329,54.057,54.0665,25500.0
2007-11-07 15:00:00,57.01,57.04,56.97,56.99,22000.0,54.0855,54.1139,54.0475,54.0665,22000.0
2007-11-07 15:05:00,57.0,57.15,56.96,57.15,17800.0,54.076,54.2183,54.038,54.2183,17800.0
2007-11-07 15:10:00,57.14,57.21,57.08,57.09,22400.0,54.2088,54.2752,54.1519,54.1614,22400.0
2007-11-07 15:15:00,57.09,57.09,56.97,56.99,40400.0,54.1614,54.1614,54.0475,54.0665,40400.0
2007-11-07 15:20:00,56.98,57.03,56.98,56.99,34700.0,54.057,54.1044,54.057,54.0665,34700.0
2007-11-07 15:25:00,56.99,57.02,56.9,57.0,101200.0,54.0665,54.095,53.9811,54.076,101200.0
2007-11-07 15:30:00,57.01,57.06,56.99,56.99,59300.0,54.0855,54.1329,54.0665,54.0665,59300.0
2007-11-07 15:35:00,57.0,57.01,56.95,56.95,114100.0,54.076,54.0855,54.0285,54.0285,114100.0
2007-11-07 15:40:00,56.95,57.02,56.9,57.02,90800.0,54.0285,54.095,53.9811,54.095,90800.0
2007-11-07 15:45:00,57.02,57.08,56.99,56.99,62000.0,54.095,54.1519,54.0665,54.0665,62000.0
2007-11-07 15:50:00,56.95,56.95,56.67,56.68,70000.0,54.0285,54.0285,53.7629,53.7724,70000.0
2007-11-07 15:55:00,56.67,56.74,56.62,56.63,130800.0,53.7629,53.8293,53.7155,53.725,130800.0
2007-11-08 09:30:00,56.68,57.13,56.68,56.85,29400.0,53.7724,54.1993,53.7724,53.9337,29400.0
2007-11-08 09:35:00,56.83,56.98,56.8,56.96,10600.0,53.9147,54.057,53.8862,54.038,10600.0
2007-11-08 09:40:00,56.86,56.91,56.7,56.7,28800.0,53.9432,53.9906,53.7914,53.7914,28800.0
2007-11-08 09:45:00,56.7,56.77,56.64,56.71,23000.0,53.7914,53.8578,53.7344,53.8009,23000.0
2007-11-08 09:50:00,56.69,56.75,56.63,56.72,11500.0,53.7819,53.8388,53.725,53.8103,11500.0
2007-11-08 09:55:00,56.68,56.76,56.5,56.72,17900.0,53.7724,53.8483,53.6016,53.8103,17900.0
2007-11-08 10:00:00,56.71,56.73,56.5,56.59,33700.0,53.8009,53.8198,53.6016,53.687,33700.0
2007-11-08 10:05:00,56.57,56.71,56.49,56.67,27200.0,53.668,53.8009,53.5921,53.7629,27200.0
2007-11-08 10:10:00,56.65,56.68,56.53,56.59,16100.0,53.7439,53.7724,53.6301,53.687,16100.0
2007-11-08 10:15:00,56.58,56.7,56.58,56.7,43400.0,53.6775,53.7914,53.6775,53.7914,43400.0
2007-11-08 10:20:00,56.7,56.77,56.6,56.61,44100.0,53.7914,53.8578,53.6965,53.706,44100.0
2007-11-08 10:25:00,56.64,56.66,56.52,56.57,17400.0,53.7344,53.7534,53.6206,53.668,17400.0
2007-11-08 10:30:00,56.56,56.59,56.5,56.55,29500.0,53.6585,53.687,53.6016,53.6491,29500.0
2007-11-08 10:35:00,56.54,56.6,56.45,56.46,22500.0,53.6396,53.6965,53.5542,53.5637,22500.0
2007-11-08 10:40:00,56.46,56.54,56.31,56.38,23500.0,53.5637,53.6396,53.4214,53.4878,23500.0
2007-11-08 10:45:00,56.34,56.38,56.28,56.37,12800.0,53.4498,53.4878,53.3929,53.4783,12800.0
2007-11-08 10:50:00,56.38,56.55,56.34,56.51,7700.0,53.4878,53.6491,53.4498,53.6111,7700.0
2007-11-08 10:55:00,56.5,56.6,56.5,56.59,345700.0,53.6016,53.6965,53.6016,53.687,345700.0
2007-11-08 11:00:00,56.56,56.58,56.51,56.53,19800.0,53.6585,53.6775,53.6111,53.6301,19800.0
2007-11-08 11:05:00,56.55,56.55,56.48,56.51,14600.0,53.6491,53.6491,53.5827,53.6111,14600.0
2007-11-08 11:10:00,56.51,56.55,56.5,56.53,15300.0,53.6111,53.6491,53.6016,53.6301,15300.0
2007-11-08 11:15:00,56.51,56.55,56.48,56.48,29400.0,53.6111,53.6491,53.5827,53.5827,29400.0
2007-11-08 11:20:00,56.48,56.48,56.4,56.4,23800.0,53.5827,53.5827,53.5068,53.5068,23800.0
2007-11-08 11:25:00,56.44,56.48,56.4,56.46,11500.0,53.5447,53.5827,53.5068,53.5637,11500.0
2007-11-08 11:30:00,56.44,56.48,56.35,56.41,6300.0,53.5447,53.5827,53.4593,53.5162,6300.0
2007-11-08 11:35:00,56.4,56.46,56.38,56.45,7500.0,53.5068,53.5637,53.4878,53.5542,7500.0
2007-11-08 11:40:00,56.46,56.5,56.4,56.5,11100.0,53.5637,53.6016,53.5068,53.6016,11100.0
2007-11-08 11:45:00,56.47,56.55,56.42,56.5,50300.0,53.5732,53.6491,53.5257,53.6016,50300.0
2007-11-08 11:50:00,56.46,56.6,56.46,56.56,28600.0,53.5637,53.6965,53.5637,53.6585,28600.0
2007-11-08 11:55:00,56.55,56.6,56.51,56.58,24900.0,53.6491,53.6965,53.6111,53.6775,24900.0
2007-11-08 12:00:00,56.59,56.68,56.58,56.67,25300.0,53.687,53.7724,53.6775,53.7629,25300.0
2007-11-08 12:05:00,56.66,56.69,56.62,56.66,57400.0,53.7534,53.7819,53.7155,53.7534,57400.0
2007-11-08 12:10:00,56.66,56.78,56.66,56.72,26300.0,53.7534,53.8673,53.7534,53.8103,26300.0
2007-11-08 12:15:00,56.72,56.78,56.65,56.69,31600.0,53.8103,53.8673,53.7439,53.7819,31600.0
2007-11-08 12:20:00,56.69,56.78,56.65,56.66,36500.0,53.7819,53.8673,53.7439,53.7534,36500.0
2007-11-08 12:25:00,56.67,56.79,56.65,56.74,31600.0,53.7629,53.8767,53.7439,53.8293,31600.0
2007-11-08 12:30:00,56.75,56.75,56.63,56.66,70000.0,53.8388,53.8388,53.725,53.7534,70000.0
2007-11-08 12:35:00,56.67,56.67,56.48,56.63,100500.0,53.7629,53.7629,53.5827,53.725,100500.0
2007-11-08 12:40:00,56.62,56.63,56.4,56.55,39100.0,53.7155,53.725,53.5068,53.6491,39100.0
2007-11-08 12:45:00,56.53,56.57,56.41,56.52,80900.0,53.6301,53.668,53.5162,53.6206,80900.0
2007-11-08 12:50:00,56.52,56.6,56.49,56.54,67700.0,53.6206,53.6965,53.5921,53.6396,67700.0
2007-11-08 12:55:00,56.52,56.52,56.36,56.39,60600.0,53.6206,53.6206,53.4688,53.4973,60600.0
2007-11-08 13:00:00,56.37,56.46,56.28,56.43,35700.0,53.4783,53.5637,53.3929,53.5352,35700.0
2007-11-08 13:05:00,56.4,56.42,56.25,56.33,34900.0,53.5068,53.5257,53.3645,53.4403,34900.0
2007-11-08 13:10:00,56.3,56.39,56.25,56.28,38900.0,53.4119,53.4973,53.3645,53.3929,38900.0
2007-11-08 13:15:00,56.27,56.34,56.25,56.3,65600.0,53.3834,53.4498,53.3645,53.4119,65600.0
2007-11-08 13:20:00,56.3,56.37,56.29,56.3,38000.0,53.4119,53.4783,53.4024,53.4119,38000.0
2007-11-08 13:25:00,56.29,56.46,56.26,56.38,35500.0,53.4024,53.5637,53.3739,53.4878,35500.0
2007-11-08 13:30:00,56.36,56.51,56.3,56.37,26500.0,53.4688,53.6111,53.4119,53.4783,26500.0
2007-11-08 13:35:00,56.38,56.43,56.28,56.42,18900.0,53.4878,53.5352,53.3929,53.5257,18900.0
2007-11-08 13:40:00,56.43,56.55,56.28,56.49,41400.0,53.5352,53.6491,53.3929,53.5921,41400.0
2007-11-08 13:45:00,56.48,56.49,56.29,56.32,29700.0,53.5827,53.5921,53.4024,53.4309,29700.0
2007-11-08 13:50:00,56.32,56.38,56.3,56.31,34000.0,53.4309,53.4878,53.4119,53.4214,34000.0
2007-11-08 13:55:00,56.3,56.51,56.25,56.51,32400.0,53.4119,53.6111,53.3645,53.6111,32400.0
2007-11-08 14:00:00,56.48,56.59,56.43,56.52,44000.0,53.5827,53.687,53.5352,53.6206,44000.0
2007-11-08 14:05:00,56.52,56.54,56.33,56.33,30000.0,53.6206,53.6396,53.4403,53.4403,30000.0
2007-11-08 14:10:00,56.34,56.43,56.29,56.29,12000.0,53.4498,53.5352,53.4024,53.4024,12000.0
2007-11-08 14:15:00,56.29,56.35,56.22,56.28,16000.0,53.4024,53.4593,53.336,53.3929,16000.0
2007-11-08 14:20:00,56.28,56.41,56.27,56.41,18700.0,53.3929,53.5162,53.3834,53.5162,18700.0
2007-11-08 14:25:00,56.42,56.51,56.38,56.45,36200.0,53.5257,53.6111,53.4878,53.5542,36200.0
2007-11-08 14:30:00,56.46,56.64,56.46,56.62,34500.0,53.5637,53.7344,53.5637,53.7155,34500.0
2007-11-08 14:35:00,56.63,56.64,56.46,56.46,32700.0,53.725,53.7344,53.5637,53.5637,32700.0
2007-11-08 14:40:00,56.46,56.6,56.45,56.56,16700.0,53.5637,53.6965,53.5542,53.6585,16700.0
2007-11-08 14:45:00,56.56,56.72,56.52,56.65,21500.0,53.6585,53.8103,53.6206,53.7439,21500.0
2007-11-08 14:50:00,56.64,56.67,56.6,56.64,19600.0,53.7344,53.7629,53.6965,53.7344,19600.0
2007-11-08 14:55:00,56.63,56.95,56.62,56.94,21400.0,53.725,54.0285,53.7155,54.0191,21400.0
2007-11-08 15:00:00,56.93,57.01,56.89,56.97,30500.0,54.0096,54.0855,53.9716,54.0475,30500.0
2007-11-08 15:05:00,56.99,57.04,56.91,56.94,33000.0,54.0665,54.1139,53.9906,54.0191,33000.0
2007-11-08 15:10:00,56.94,56.94,56.84,56.89,29600.0,54.0191,54.0191,53.9242,53.9716,29600.0
2007-11-08 15:15:00,56.89,57.0,56.87,57.0,16400.0,53.9716,54.076,53.9526,54.076,16400.0
2007-11-08 15:20:00,57.0,57.24,56.98,57.24,33500.0,54.076,54.3037,54.057,54.3037,33500.0
2007-11-08 15:25:00,57.21,57.32,57.13,57.26,23400.0,54.2752,54.3796,54.1993,54.3226,23400.0
2007-11-08 15:30:00,57.25,57.28,57.04,57.11,32600.0,54.3132,54.3416,54.1139,54.1803,32600.0
2007-11-08 15:35:00,57.11,57.12,56.99,57.04,25400.0,54.1803,54.1898,54.0665,54.1139,25400.0
2007-11-08 15:40:00,57.03,57.17,56.99,57.15,88500.0,54.1044,54.2373,54.0665,54.2183,88500.0
2007-11-08 15:45:00,57.14,57.16,57.03,57.06,52200.0,54.2088,54.2278,54.1044,54.1329,52200.0
2007-11-08 15:50:00,57.06,58.54,57.04,57.23,34800.0,54.1329,55.537,54.1139,54.2942,34800.0
2007-11-08 15:55:00,57.22,57.27,57.18,57.21,70300.0,54.2847,54.3321,54.2467,54.2752,70300.0
2007-11-09 09:30:00,56.62,57.24,56.62,57.06,37100.0,53.7155,54.3037,53.7155,54.1329,37100.0
2007-11-09 09:35:00,57.06,57.06,56.85,57.02,37400.0,54.1329,54.1329,53.9337,54.095,37400.0
2007-11-09 09:40:00,57.03,57.26,57.03,57.21,15500.0,54.1044,54.3226,54.1044,54.2752,15500.0
2007-11-09 09:45:00,57.17,57.43,57.17,57.28,33200.0,54.2373,54.4839,54.2373,54.3416,33200.0
2007-11-09 09:50:00,57.27,57.28,57.03,57.09,20200.0,54.3321,54.3416,54.1044,54.1614,20200.0
2007-11-09 09:55:00,57.03,57.19,57.0,57.0,18800.0,54.1044,54.2562,54.076,54.076,18800.0
2007-11-09 10:00:00,56.99,57.25,56.94,57.13,25700.0,54.0665,54.3132,54.0191,54.1993,25700.0
2007-11-09 10:05:00,57.17,57.35,57.17,57.29,35900.0,54.2373,54.408,54.2373,54.3511,35900.0
2007-11-09 10:10:00,57.29,57.38,57.18,57.21,45000.0,54.3511,54.4365,54.2467,54.2752,45000.0
2007-11-09 10:15:00,57.21,57.27,57.08,57.26,33600.0,54.2752,54.3321,54.1519,54.3226,33600.0
2007-11-09 10:20:00,57.27,57.3,57.09,57.18,19400.0,54.3321,54.3606,54.1614,54.2467,19400.0
2007-11-09 10:25:00,57.21,57.28,57.16,57.21,12200.0,54.2752,54.3416,54.2278,54.2752,12200.0
2007-11-09 10:30:00,57.2,57.24,57.08,57.08,18300.0,54.2657,54.3037,54.1519,54.1519,18300.0
2007-11-09 10:35:00,57.06,57.19,57.06,57.18,11300.0,54.1329,54.2562,54.1329,54.2467,11300.0
2007-11-09 10:40:00,57.16,57.17,56.99,57.02,27100.0,54.2278,54.2373,54.0665,54.095,27100.0
2007-11-09 10:45:00,57.02,57.04,56.93,56.94,76500.0,54.095,54.1139,54.0096,54.0191,76500.0
2007-11-09 10:50:00,56.92,56.95,56.9,56.9,28800.0,54.0001,54.0285,53.9811,53.9811,28800.0
2007-11-09 10:55:00,56.92,56.96,56.9,56.93,18300.0,54.0001,54.038,53.9811,54.0096,18300.0
2007-11-09 11:00:00,56.94,56.95,56.88,56.89,27700.0,54.0191,54.0285,53.9621,53.9716,27700.0
2007-11-09 11:05:00,56.88,56.97,56.88,56.9,23000.0,53.9621,54.0475,53.9621,53.9811,23000.0
2007-11-09 11:10:00,56.9,57.02,56.9,57.02,37200.0,53.9811,54.095,53.9811,54.095,37200.0
2007-11-09 11:15:00,57.03,57.12,57.02,57.06,10800.0,54.1044,54.1898,54.095,54.1329,10800.0
2007-11-09 11:20:00,57.04,57.16,57.01,57.12,10200.0,54.1139,54.2278,54.0855,54.1898,10200.0
2007-11-09 11:25:00,57.13,57.21,57.11,57.16,14600.0,54.1993,54.2752,54.1803,54.2278,14600.0
2007-11-09 11:30:00,57.16,57.3,57.15,57.15,20400.0,54.2278,54.3606,54.2183,54.2183,20400.0
2007-11-09 11:35:00,57.15,57.28,57.12,57.18,37400.0,54.2183,54.3416,54.1898,54.2467,37400.0
2007-11-09 11:40:00,57.18,57.3,57.18,57.25,16900.0,54.2467,54.3606,54.2467,54.3132,16900.0
2007-11-09 11:45:00,57.26,57.46,57.24,57.37,29500.0,54.3226,54.5124,54.3037,54.427,29500.0
2007-11-09 11:50:00,57.36,57.44,57.27,57.33,23400.0,54.4175,54.4934,54.3321,54.389,23400.0
2007-11-09 11:55:00,57.34,57.45,57.31,57.45,21400.0,54.3985,54.5029,54.3701,54.5029,21400.0
2007-11-09 12:00:00,57.44,57.45,57.17,57.25,16100.0,54.4934,54.5029,54.2373,54.3132,16100.0
2007-11-09 12:05:00,57.23,57.23,57.1,57.17,16300.0,54.2942,54.2942,54.1708,54.2373,16300.0
2007-11-09 12:10:00,57.16,57.2,57.12,57.13,24600.0,54.2278,54.2657,54.1898,54.1993,24600.0
2007-11-09 12:15:00,57.11,57.12,57.03,57.11,24000.0,54.1803,54.1898,54.1044,54.1803,24000.0
2007-11-09 12:20:00,57.12,57.24,57.1,57.18,37600.0,54.1898,54.3037,54.1708,54.2467,37600.0
2007-11-09 12:25:00,57.16,57.21,57.08,57.17,28700.0,54.2278,54.2752,54.1519,54.2373,28700.0
2007-11-09 12:30:00,57.16,57.19,57.04,57.06,39700.0,54.2278,54.2562,54.1139,54.1329,39700.0
2007-11-09 12:35:00,57.08,57.27,57.06,57.22,46000.0,54.1519,54.3321,54.1329,54.2847,46000.0
2007-11-09 12:40:00,57.22,57.35,57.22,57.23,33500.0,54.2847,54.408,54.2847,54.2942,33500.0
2007-11-09 12:45:00,57.23,57.33,57.18,57.2,17700.0,54.2942,54.389,54.2467,54.2657,17700.0
2007-11-09 12:50:00,57.18,57.18,57.06,57.14,16300.0,54.2467,54.2467,54.1329,54.2088,16300.0
2007-11-09 12:55:00,57.14,57.23,57.12,57.22,21200.0,54.2088,54.2942,54.1898,54.2847,21200.0
2007-11-09 13:00:00,57.2,57.21,57.07,57.16,14200.0,54.2657,54.2752,54.1424,54.2278,14200.0
2007-11-09 13:05:00,57.18,57.19,57.11,57.15,30900.0,54.2467,54.2562,54.1803,54.2183,30900.0
2007-11-09 13:10:00,57.15,57.22,57.1,57.12,11300.0,54.2183,54.2847,54.1708,54.1898,11300.0
2007-11-09 13:15:00,57.12,57.25,57.12,57.18,20200.0,54.1898,54.3132,54.1898,54.2467,20200.0
2007-11-09 13:20:00,57.19,57.27,57.16,57.26,23700.0,54.2562,54.3321,54.2278,54.3226,23700.0
2007-11-09 13:25:00,57.27,57.31,57.15,57.19,11500.0,54.3321,54.3701,54.2183,54.2562,11500.0
2007-11-09 13:30:00,57.18,57.22,57.11,57.16,23200.0,54.2467,54.2847,54.1803,54.2278,23200.0
2007-11-09 13:35:00,57.17,57.19,57.05,57.09,9700.0,54.2373,54.2562,54.1234,54.1614,9700.0
2007-11-09 13:40:00,57.09,57.16,57.05,57.13,9100.0,54.1614,54.2278,54.1234,54.1993,9100.0
2007-11-09 13:45:00,57.12,57.23,57.12,57.21,14300.0,54.1898,54.2942,54.1898,54.2752,14300.0
2007-11-09 13:50:00,57.19,57.21,57.14,57.15,9300.0,54.2562,54.2752,54.2088,54.2183,9300.0
2007-11-09 13:55:00,57.15,57.16,57.1,57.1,24500.0,54.2183,54.2278,54.1708,54.1708,24500.0
2007-11-09 14:00:00,57.1,57.33,57.08,57.32,28000.0,54.1708,54.389,54.1519,54.3796,28000.0
2007-11-09 14:05:00,57.35,57.45,57.34,57.35,16900.0,54.408,54.5029,54.3985,54.408,16900.0
2007-11-09 14:10:00,57.35,57.45,57.31,57.42,18800.0,54.408,54.5029,54.3701,54.4744,18800.0
2007-11-09 14:15:00,57.43,57.59,57.38,57.57,34900.0,54.4839,54.6357,54.4365,54.6167,34900.0
2007-11-09 14:20:00,57.57,57.64,57.47,57.63,22000.0,54.6167,54.6831,54.5219,54.6737,22000.0
2007-11-09 14:25:00,57.62,57.72,57.61,57.63,28700.0,54.6642,54.759,54.6547,54.6737,28700.0
2007-11-09 14:30:00,57.62,57.66,57.52,57.57,24200.0,54.6642,54.7021,54.5693,54.6167,24200.0
2007-11-09 14:35:00,57.58,57.61,57.49,57.59,13900.0,54.6262,54.6547,54.5408,54.6357,13900.0
2007-11-09 14:40:00,57.59,57.79,57.59,57.7,18200.0,54.6357,54.8255,54.6357,54.7401,18200.0
2007-11-09 14:45:00,57.7,57.77,57.65,57.69,23900.0,54.7401,54.8065,54.6926,54.7306,23900.0
2007-11-09 14:50:00,57.69,57.69,57.53,57.53,20300.0,54.7306,54.7306,54.5788,54.5788,20300.0
2007-11-09 14:55:00,57.55,57.58,57.48,57.5,13500.0,54.5978,54.6262,54.5314,54.5503,13500.0
2007-11-09 15:00:00,57.51,57.68,57.49,57.58,26000.0,54.5598,54.7211,54.5408,54.6262,26000.0
2007-11-09 15:05:00,57.57,57.69,57.54,57.67,23300.0,54.6167,54.7306,54.5883,54.7116,23300.0
2007-11-09 15:10:00,57.64,57.73,57.6,57.68,24300.0,54.6831,54.7685,54.6452,54.7211,24300.0
2007-11-09 15:15:00,57.69,57.76,57.6,57.73,24800.0,54.7306,54.797,54.6452,54.7685,24800.0
2007-11-09 15:20:00,57.74,57.84,57.67,57.82,22800.0,54.778,54.8729,54.7116,54.8539,22800.0
2007-11-09 15:25:00,57.82,57.82,57.53,57.57,41800.0,54.8539,54.8539,54.5788,54.6167,41800.0
2007-11-09 15:30:00,57.55,57.58,57.48,57.49,37400.0,54.5978,54.6262,54.5314,54.5408,37400.0
2007-11-09 15:35:00,57.49,57.49,57.37,57.41,27200.0,54.5408,54.5408,54.427,54.4649,27200.0
2007-11-09 15:40:00,57.41,57.42,57.16,57.22,50500.0,54.4649,54.4744,54.2278,54.2847,50500.0
2007-11-09 15:45:00,57.21,57.26,57.12,57.15,30500.0,54.2752,54.3226,54.1898,54.2183,30500.0
2007-11-09 15:50:00,57.14,57.16,57.02,57.03,46700.0,54.2088,54.2278,54.095,54.1044,46700.0
2007-11-09 15:55:00,57.03,57.16,56.99,56.99,109500.0,54.1044,54.2278,54.0665,54.0665,109500.0
2007-11-12 09:30:00,56.69,56.81,56.49,56.54,161800.0,53.7819,53.8957,53.5921,53.6396,161800.0
2007-11-12 09:35:00,56.54,56.84,56.53,56.8,22100.0,53.6396,53.9242,53.6301,53.8862,22100.0
2007-11-12 09:40:00,56.77,56.93,56.76,56.86,24400.0,53.8578,54.0096,53.8483,53.9432,24400.0
2007-11-12 09:45:00,56.88,56.99,56.88,56.97,52000.0,53.9621,54.0665,53.9621,54.0475,52000.0
2007-11-12 09:50:00,56.94,57.04,56.9,56.93,31100.0,54.0191,54.1139,53.9811,54.0096,31100.0
2007-11-12 09:55:00,56.93,57.01,56.7,56.79,85100.0,54.0096,54.0855,53.7914,53.8767,85100.0
2007-11-12 10:00:00,56.77,56.82,56.73,56.73,24100.0,53.8578,53.9052,53.8198,53.8198,24100.0
2007-11-12 10:05:00,56.73,56.76,56.7,56.75,30300.0,53.8198,53.8483,53.7914,53.8388,30300.0
2007-11-12 10:10:00,56.75,56.83,56.73,56.73,25700.0,53.8388,53.9147,53.8198,53.8198,25700.0
2007-11-12 10:15:00,56.75,56.86,56.74,56.75,38500.0,53.8388,53.9432,53.8293,53.8388,38500.0
2007-11-12 10:20:00,56.73,56.85,56.72,56.84,16600.0,53.8198,53.9337,53.8103,53.9242,16600.0
2007-11-12 10:25:00,56.85,56.94,56.83,56.94,15200.0,53.9337,54.0191,53.9147,54.0191,15200.0
2007-11-12 10:30:00,56.92,57.08,56.91,57.05,18700.0,54.0001,54.1519,53.9906,54.1234,18700.0
2007-11-12 10:35:00,57.04,57.09,56.99,57.07,7400.0,54.1139,54.1614,54.0665,54.1424,7400.0
2007-11-12 10:40:00,57.08,57.17,57.03,57.14,23700.0,54.1519,54.2373,54.1044,54.2088,23700.0
2007-11-12 10:45:00,57.12,57.15,57.0,57.02,10600.0,54.1898,54.2183,54.076,54.095,10600.0
2007-11-12 10:50:00,57.04,57.06,56.99,56.99,11800.0,54.1139,54.1329,54.0665,54.0665,11800.0
2007-11-12 10:55:00,56.99,57.05,56.98,56.99,39600.0,54.0665,54.1234,54.057,54.0665,39600.0
2007-11-12 11:00:00,56.98,57.02,56.94,56.96,28000.0,54.057,54.095,54.0191,54.038,28000.0
2007-11-12 11:05:00,56.96,56.99,56.92,56.95,17800.0,54.038,54.0665,54.0001,54.0285,17800.0
2007-11-12 11:10:00,56.95,57.02,56.94,56.94,8500.0,54.0285,54.095,54.0191,54.0191,8500.0
2007-11-12 11:15:00,56.95,57.0,56.92,56.96,19800.0,54.0285,54.076,54.0001,54.038,19800.0
2007-11-12 11:20:00,56.97,57.01,56.92,56.94,8200.0,54.0475,54.0855,54.0001,54.0191,8200.0
2007-11-12 11:25:00,56.94,57.01,56.94,57.01,10000.0,54.0191,54.0855,54.0191,54.0855,10000.0
2007-11-12 11:30:00,57.02,57.02,56.92,56.96,27300.0,54.095,54.095,54.0001,54.038,27300.0
2007-11-12 11:35:00,56.92,56.95,56.83,56.93,18900.0,54.0001,54.0285,53.9147,54.0096,18900.0
2007-11-12 11:40:00,56.94,56.95,56.9,56.93,10100.0,54.0191,54.0285,53.9811,54.0096,10100.0
2007-11-12 11:45:00,56.93,56.98,56.93,56.96,17900.0,54.0096,54.057,54.0096,54.038,17900.0
2007-11-12 11:50:00,56.96,57.01,56.96,57.0,18600.0,54.038,54.0855,54.038,54.076,18600.0
2007-11-12 11:55:00,57.01,57.01,56.96,57.01,9100.0,54.0855,54.0855,54.038,54.0855,9100.0
2007-11-12 12:00:00,56.99,57.07,56.99,57.06,10100.0,54.0665,54.1424,54.0665,54.1329,10100.0
2007-11-12 12:05:00,57.08,57.09,57.01,57.07,9400.0,54.1519,54.1614,54.0855,54.1424,9400.0
2007-11-12 12:10:00,57.05,57.12,57.03,57.04,11400.0,54.1234,54.1898,54.1044,54.1139,11400.0
2007-11-12 12:15:00,57.04,57.1,57.02,57.06,12300.0,54.1139,54.1708,54.095,54.1329,12300.0
2007-11-12 12:20:00,57.07,57.17,57.06,57.16,18200.0,54.1424,54.2373,54.1329,54.2278,18200.0
2007-11-12 12:25:00,57.15,57.16,57.1,57.14,9500.0,54.2183,54.2278,54.1708,54.2088,9500.0
2007-11-12 12:30:00,57.12,57.18,57.1,57.14,11600.0,54.1898,54.2467,54.1708,54.2088,11600.0
2007-11-12 12:35:00,57.14,57.23,57.14,57.16,13700.0,54.2088,54.2942,54.2088,54.2278,13700.0
2007-11-12 12:40:00,57.16,57.18,57.14,57.16,7200.0,54.2278,54.2467,54.2088,54.2278,7200.0
2007-11-12 12:45:00,57.15,57.15,57.11,57.11,6400.0,54.2183,54.2183,54.1803,54.1803,6400.0
2007-11-12 12:50:00,57.11,57.14,57.08,57.12,20300.0,54.1803,54.2088,54.1519,54.1898,20300.0
2007-11-12 12:55:00,57.13,57.18,57.1,57.12,44300.0,54.1993,54.2467,54.1708,54.1898,44300.0
2007-11-12 13:00:00,57.12,57.2,57.1,57.19,21500.0,54.1898,54.2657,54.1708,54.2562,21500.0
2007-11-12 13:05:00,57.17,57.17,57.1,57.12,58600.0,54.2373,54.2373,54.1708,54.1898,58600.0
2007-11-12 13:10:00,57.11,57.25,57.1,57.25,27600.0,54.1803,54.3132,54.1708,54.3132,27600.0
2007-11-12 13:15:00,57.23,57.42,57.17,57.4,44200.0,54.2942,54.4744,54.2373,54.4555,44200.0
2007-11-12 13:20:00,57.4,57.47,57.37,57.47,18900.0,54.4555,54.5219,54.427,54.5219,18900.0
2007-11-12 13:25:00,57.47,57.56,57.47,57.52,16400.0,54.5219,54.6072,54.5219,54.5693,16400.0
2007-11-12 13:30:00,57.52,57.64,57.47,57.57,72400.0,54.5693,54.6831,54.5219,54.6167,72400.0
2007-11-12 13:35:00,57.56,57.58,57.35,57.35,35800.0,54.6072,54.6262,54.408,54.408,35800.0
2007-11-12 13:40:00,57.35,57.38,57.23,57.34,48600.0,54.408,54.4365,54.2942,54.3985,48600.0
2007-11-12 13:45:00,57.34,57.42,57.27,57.41,40400.0,54.3985,54.4744,54.3321,54.4649,40400.0
2007-11-12 13:50:00,57.4,57.4,57.31,57.36,32000.0,54.4555,54.4555,54.3701,54.4175,32000.0
2007-11-12 13:55:00,57.35,57.46,57.31,57.42,17600.0,54.408,54.5124,54.3701,54.4744,17600.0
2007-11-12 14:00:00,57.42,57.45,57.32,57.37,28200.0,54.4744,54.5029,54.3796,54.427,28200.0
2007-11-12 14:05:00,57.37,57.45,57.29,57.42,36300.0,54.427,54.5029,54.3511,54.4744,36300.0
2007-11-12 14:10:00,57.4,57.4,57.31,57.34,18700.0,54.4555,54.4555,54.3701,54.3985,18700.0
2007-11-12 14:15:00,57.34,57.44,57.22,57.37,31500.0,54.3985,54.4934,54.2847,54.427,31500.0
2007-11-12 14:20:00,57.36,57.47,57.35,57.44,14500.0,54.4175,54.5219,54.408,54.4934,14500.0
2007-11-12 14:25:00,57.44,57.5,57.3,57.45,24100.0,54.4934,54.5503,54.3606,54.5029,24100.0
2007-11-12 14:30:00,57.43,57.56,57.43,57.53,18500.0,54.4839,54.6072,54.4839,54.5788,18500.0
2007-11-12 14:35:00,57.55,57.58,57.5,57.54,13700.0,54.5978,54.6262,54.5503,54.5883,13700.0
2007-11-12 14:40:00,57.54,57.7,57.54,57.59,18900.0,54.5883,54.7401,54.5883,54.6357,18900.0
2007-11-12 14:45:00,57.59,57.62,57.44,57.45,18100.0,54.6357,54.6642,54.4934,54.5029,18100.0
2007-11-12 14:50:00,57.43,57.44,57.31,57.32,26000.0,54.4839,54.4934,54.3701,54.3796,26000.0
2007-11-12 14:55:00,57.4,57.4,57.27,57.3,40000.0,54.4555,54.4555,54.3321,54.3606,40000.0
2007-11-12 15:00:00,57.29,57.29,57.14,57.24,54800.0,54.3511,54.3511,54.2088,54.3037,54800.0
2007-11-12 15:05:00,57.24,57.26,57.1,57.23,39700.0,54.3037,54.3226,54.1708,54.2942,39700.0
2007-11-12 15:10:00,57.22,57.24,57.16,57.22,31900.0,54.2847,54.3037,54.2278,54.2847,31900.0
2007-11-12 15:15:00,57.21,57.21,57.1,57.12,33800.0,54.2752,54.2752,54.1708,54.1898,33800.0
2007-11-12 15:20:00,57.11,57.13,56.99,57.04,32900.0,54.1803,54.1993,54.0665,54.1139,32900.0
2007-11-12 15:25:00,57.04,57.11,56.99,57.01,45900.0,54.1139,54.1803,54.0665,54.0855,45900.0
2007-11-12 15:30:00,57.01,57.12,56.99,57.1,38600.0,54.0855,54.1898,54.0665,54.1708,38600.0
2007-11-12 15:35:00,57.09,57.11,57.03,57.06,33100.0,54.1614,54.1803,54.1044,54.1329,33100.0
2007-11-12 15:40:00,57.06,57.06,56.99,56.99,38000.0,54.1329,54.1329,54.0665,54.0665,38000.0
2007-11-12 15:45:00,57.0,57.02,56.95,56.96,80100.0,54.076,54.095,54.0285,54.038,80100.0
2007-11-12 15:50:00,56.96,56.97,56.89,56.93,58000.0,54.038,54.0475,53.9716,54.0096,58000.0
2007-11-12 15:55:00,56.93,56.96,56.74,56.75,73200.0,54.0096,54.038,53.8293,53.8388,73200.0
2007-11-13 09:30:00,57.11,57.28,56.99,56.99,24900.0,54.1803,54.3416,54.0665,54.0665,24900.0
2007-11-13 09:35:00,57.05,57.34,57.05,57.32,18200.0,54.1234,54.3985,54.1234,54.3796,18200.0
2007-11-13 09:40:00,57.31,57.51,57.08,57.08,28300.0,54.3701,54.5598,54.1519,54.1519,28300.0
2007-11-13 09:45:00,57.06,57.08,56.99,57.01,37000.0,54.1329,54.1519,54.0665,54.0855,37000.0
2007-11-13 09:50:00,57.01,57.02,56.96,56.97,34800.0,54.0855,54.095,54.038,54.0475,34800.0
2007-11-13 09:55:00,56.97,56.98,56.93,56.96,21700.0,54.0475,54.057,54.0096,54.038,21700.0
2007-11-13 10:00:00,56.98,57.0,56.93,56.98,31700.0,54.057,54.076,54.0096,54.057,31700.0
2007-11-13 10:05:00,56.99,57.1,56.97,57.06,24600.0,54.0665,54.1708,54.0475,54.1329,24600.0
2007-11-13 10:10:00,57.06,57.26,57.04,57.18,32200.0,54.1329,54.3226,54.1139,54.2467,32200.0
2007-11-13 10:15:00,57.18,57.18,56.96,56.99,36900.0,54.2467,54.2467,54.038,54.0665,36900.0
2007-11-13 10:20:00,56.98,57.0,56.96,57.0,16000.0,54.057,54.076,54.038,54.076,16000.0
2007-11-13 10:25:00,57.0,57.08,56.98,57.08,20700.0,54.076,54.1519,54.057,54.1519,20700.0
2007-11-13 10:30:00,57.08,57.09,56.97,56.98,24000.0,54.1519,54.1614,54.0475,54.057,24000.0
2007-11-13 10:35:00,56.97,56.99,56.96,56.98,33800.0,54.0475,54.0665,54.038,54.057,33800.0
2007-11-13 10:40:00,56.98,57.06,56.98,57.05,16300.0,54.057,54.1329,54.057,54.1234,16300.0
2007-11-13 10:45:00,57.06,57.16,57.05,57.15,9700.0,54.1329,54.2278,54.1234,54.2183,9700.0
2007-11-13 10:50:00,57.14,57.31,57.1,57.3,13900.0,54.2088,54.3701,54.1708,54.3606,13900.0
2007-11-13 10:55:00,57.29,57.3,57.22,57.26,9600.0,54.3511,54.3606,54.2847,54.3226,9600.0
2007-11-13 11:00:00,57.26,57.26,57.19,57.24,18000.0,54.3226,54.3226,54.2562,54.3037,18000.0
2007-11-13 11:05:00,57.25,57.31,57.25,57.29,12600.0,54.3132,54.3701,54.3132,54.3511,12600.0
2007-11-13 11:10:00,57.28,57.28,57.17,57.18,9700.0,54.3416,54.3416,54.2373,54.2467,9700.0
2007-11-13 11:15:00,57.19,57.25,57.16,57.2,15300.0,54.2562,54.3132,54.2278,54.2657,15300.0
2007-11-13 11:20:00,57.22,57.31,57.18,57.31,7900.0,54.2847,54.3701,54.2467,54.3701,7900.0
2007-11-13 11:25:00,57.3,57.44,57.3,57.43,9900.0,54.3606,54.4934,54.3606,54.4839,9900.0
2007-11-13 11:30:00,57.43,57.43,57.37,57.42,12400.0,54.4839,54.4839,54.427,54.4744,12400.0
2007-11-13 11:35:00,57.4,57.46,57.28,57.29,17100.0,54.4555,54.5124,54.3416,54.3511,17100.0
2007-11-13 11:40:00,57.3,57.31,57.2,57.2,6500.0,54.3606,54.3701,54.2657,54.2657,6500.0
2007-11-13 11:45:00,57.19,57.2,57.08,57.13,16400.0,54.2562,54.2657,54.1519,54.1993,16400.0
2007-11-13 11:50:00,57.13,57.18,57.13,57.18,18100.0,54.1993,54.2467,54.1993,54.2467,18100.0
2007-11-13 11:55:00,57.18,57.27,57.16,57.27,14300.0,54.2467,54.3321,54.2278,54.3321,14300.0
2007-11-13 12:00:00,57.27,57.36,57.24,57.35,21000.0,54.3321,54.4175,54.3037,54.408,21000.0
2007-11-13 12:05:00,57.36,57.38,57.33,57.33,21400.0,54.4175,54.4365,54.389,54.389,21400.0
2007-11-13 12:10:00,57.32,57.35,57.25,57.25,22800.0,54.3796,54.408,54.3132,54.3132,22800.0
2007-11-13 12:15:00,57.25,57.26,57.16,57.17,27000.0,54.3132,54.3226,54.2278,54.2373,27000.0
2007-11-13 12:20:00,57.17,57.19,57.08,57.11,20600.0,54.2373,54.2562,54.1519,54.1803,20600.0
2007-11-13 12:25:00,57.12,57.14,57.03,57.06,13800.0,54.1898,54.2088,54.1044,54.1329,13800.0
2007-11-13 12:30:00,57.06,57.07,56.99,56.99,20300.0,54.1329,54.1424,54.0665,54.0665,20300.0
2007-11-13 12:35:00,56.99,57.02,56.99,57.02,12000.0,54.0665,54.095,54.0665,54.095,12000.0
2007-11-13 12:40:00,57.01,57.1,57.01,57.06,22400.0,54.0855,54.1708,54.0855,54.1329,22400.0
2007-11-13 12:45:00,57.05,57.05,56.99,57.01,13900.0,54.1234,54.1234,54.0665,54.0855,13900.0
2007-11-13 12:50:00,57.0,57.05,56.99,57.03,14300.0,54.076,54.1234,54.0665,54.1044,14300.0
2007-11-13 12:55:00,57.03,57.03,56.99,57.0,31900.0,54.1044,54.1044,54.0665,54.076,31900.0
2007-11-13 13:00:00,57.0,57.02,56.99,57.0,18200.0,54.076,54.095,54.0665,54.076,18200.0
2007-11-13 13:05:00,57.0,57.05,56.99,57.02,12500.0,54.076,54.1234,54.0665,54.095,12500.0
2007-11-13 13:10:00,57.02,57.02,56.99,57.01,13300.0,54.095,54.095,54.0665,54.0855,13300.0
2007-11-13 13:15:00,57.01,57.04,57.0,57.02,13300.0,54.0855,54.1139,54.076,54.095,13300.0
2007-11-13 13:20:00,57.02,57.09,57.01,57.09,18400.0,54.095,54.1614,54.0855,54.1614,18400.0
2007-11-13 13:25:00,57.09,57.18,57.08,57.16,17800.0,54.1614,54.2467,54.1519,54.2278,17800.0
2007-11-13 13:30:00,57.15,57.25,57.15,57.24,13100.0,54.2183,54.3132,54.2183,54.3037,13100.0
2007-11-13 13:35:00,57.22,57.24,57.16,57.19,9300.0,54.2847,54.3037,54.2278,54.2562,9300.0
2007-11-13 13:40:00,57.19,57.35,57.17,57.31,19100.0,54.2562,54.408,54.2373,54.3701,19100.0
2007-11-13 13:45:00,57.31,57.4,57.31,57.34,26000.0,54.3701,54.4555,54.3701,54.3985,26000.0
2007-11-13 13:50:00,57.35,57.45,57.35,57.37,25200.0,54.408,54.5029,54.408,54.427,25200.0
2007-11-13 13:55:00,57.36,57.37,57.29,57.3,8400.0,54.4175,54.427,54.3511,54.3606,8400.0
2007-11-13 14:00:00,57.29,57.32,57.29,57.32,15200.0,54.3511,54.3796,54.3511,54.3796,15200.0
2007-11-13 14:05:00,57.32,57.33,57.3,57.32,11800.0,54.3796,54.389,54.3606,54.3796,11800.0
2007-11-13 14:10:00,57.31,57.33,57.23,57.25,53300.0,54.3701,54.389,54.2942,54.3132,53300.0
2007-11-13 14:15:00,57.24,57.32,57.23,57.27,24800.0,54.3037,54.3796,54.2942,54.3321,24800.0
2007-11-13 14:20:00,57.27,57.29,57.23,57.25,20500.0,54.3321,54.3511,54.2942,54.3132,20500.0
2007-11-13 14:25:00,57.28,57.32,57.27,57.32,32100.0,54.3416,54.3796,54.3321,54.3796,32100.0
2007-11-13 14:30:00,57.32,57.34,57.29,57.33,29200.0,54.3796,54.3985,54.3511,54.389,29200.0
2007-11-13 14:35:00,57.33,57.38,57.31,57.33,18600.0,54.389,54.4365,54.3701,54.389,18600.0
2007-11-13 14:40:00,57.33,57.4,57.33,57.35,25200.0,54.389,54.4555,54.389,54.408,25200.0
2007-11-13 14:45:00,57.35,57.41,57.35,57.39,24000.0,54.408,54.4649,54.408,54.446,24000.0
2007-11-13 14:50:00,57.38,57.4,57.35,57.36,14500.0,54.4365,54.4555,54.408,54.4175,14500.0
2007-11-13 14:55:00,57.36,57.38,57.34,57.38,16200.0,54.4175,54.4365,54.3985,54.4365,16200.0
2007-11-13 15:00:00,57.38,57.39,57.36,57.36,45300.0,54.4365,54.446,54.4175,54.4175,45300.0
2007-11-13 15:05:00,57.38,57.39,57.35,57.36,35500.0,54.4365,54.446,54.408,54.4175,35500.0
2007-11-13 15:10:00,57.36,57.42,57.36,57.42,41100.0,54.4175,54.4744,54.4175,54.4744,41100.0
2007-11-13 15:15:00,57.42,57.54,57.38,57.54,41500.0,54.4744,54.5883,54.4365,54.5883,41500.0
2007-11-13 15:20:00,57.55,57.58,57.51,57.56,29900.0,54.5978,54.6262,54.5598,54.6072,29900.0
2007-11-13 15:25:00,57.55,57.63,57.54,57.58,35800.0,54.5978,54.6737,54.5883,54.6262,35800.0
2007-11-13 15:30:00,57.56,57.61,57.54,57.56,51000.0,54.6072,54.6547,54.5883,54.6072,51000.0
2007-11-13 15:35:00,57.57,57.57,57.5,57.57,28300.0,54.6167,54.6167,54.5503,54.6167,28300.0
2007-11-13 15:40:00,57.57,57.76,57.57,57.68,92700.0,54.6167,54.797,54.6167,54.7211,92700.0
2007-11-13 15:45:00,57.69,57.82,57.64,57.8,76200.0,54.7306,54.8539,54.6831,54.8349,76200.0
2007-11-13 15:50:00,57.79,57.84,57.78,57.84,72500.0,54.8255,54.8729,54.816,54.8729,72500.0
2007-11-13 15:55:00,57.84,58.0,57.83,57.89,131100.0,54.8729,55.0247,54.8634,54.9203,131100.0
2007-11-14 09:30:00,58.36,58.63,57.92,57.93,65900.0,55.3662,55.6224,54.9488,54.9583,65900.0
2007-11-14 09:35:00,57.91,58.07,57.75,58.01,52000.0,54.9393,55.0911,54.7875,55.0342,52000.0
2007-11-14 09:40:00,57.97,58.18,57.79,57.8,31100.0,54.9962,55.1954,54.8255,54.8349,31100.0
2007-11-14 09:45:00,57.78,57.88,57.7,57.73,14000.0,54.816,54.9108,54.7401,54.7685,14000.0
2007-11-14 09:50:00,57.71,57.86,57.71,57.83,14000.0,54.7496,54.8919,54.7496,54.8634,14000.0
2007-11-14 09:55:00,57.83,57.86,57.71,57.71,20000.0,54.8634,54.8919,54.7496,54.7496,20000.0
2007-11-14 10:00:00,57.71,57.8,57.65,57.75,35100.0,54.7496,54.8349,54.6926,54.7875,35100.0
2007-11-14 10:05:00,57.74,58.0,57.74,57.9,39300.0,54.778,55.0247,54.778,54.9298,39300.0
2007-11-14 10:10:00,57.88,58.01,57.86,57.96,28400.0,54.9108,55.0342,54.8919,54.9867,28400.0
2007-11-14 10:15:00,57.97,58.04,57.94,58.0,25400.0,54.9962,55.0626,54.9678,55.0247,25400.0
2007-11-14 10:20:00,58.0,58.06,57.97,58.0,31400.0,55.0247,55.0816,54.9962,55.0247,31400.0
2007-11-14 10:25:00,57.99,58.12,57.99,58.08,73200.0,55.0152,55.1385,55.0152,55.1006,73200.0
2007-11-14 10:30:00,58.07,58.1,58.02,58.1,27400.0,55.0911,55.1195,55.0437,55.1195,27400.0
2007-11-14 10:35:00,58.1,58.13,57.98,58.06,22600.0,55.1195,55.148,55.0057,55.0816,22600.0
2007-11-14 10:40:00,58.1,58.14,58.07,58.09,23400.0,55.1195,55.1575,55.0911,55.1101,23400.0
2007-11-14 10:45:00,58.12,58.19,58.05,58.18,32600.0,55.1385,55.2049,55.0721,55.1954,32600.0
2007-11-14 10:50:00,58.18,58.24,58.17,58.18,18500.0,55.1954,55.2524,55.186,55.1954,18500.0
2007-11-14 10:55:00,58.2,58.23,58.15,58.22,10800.0,55.2144,55.2429,55.167,55.2334,10800.0
2007-11-14 11:00:00,58.22,58.26,58.18,58.24,20100.0,55.2334,55.2713,55.1954,55.2524,20100.0
2007-11-14 11:05:00,58.25,58.25,58.1,58.14,23700.0,55.2619,55.2619,55.1195,55.1575,23700.0
2007-11-14 11:10:00,58.14,58.17,58.05,58.13,20100.0,55.1575,55.186,55.0721,55.148,20100.0
2007-11-14 11:15:00,58.11,58.21,58.11,58.21,15300.0,55.129,55.2239,55.129,55.2239,15300.0
2007-11-14 11:20:00,58.21,58.26,58.19,58.23,20500.0,55.2239,55.2713,55.2049,55.2429,20500.0
2007-11-14 11:25:00,58.23,58.26,58.09,58.09,20400.0,55.2429,55.2713,55.1101,55.1101,20400.0
2007-11-14 11:30:00,58.11,58.22,58.11,58.2,18200.0,55.129,55.2334,55.129,55.2144,18200.0
2007-11-14 11:35:00,58.21,58.21,58.1,58.16,16100.0,55.2239,55.2239,55.1195,55.1765,16100.0
2007-11-14 11:40:00,58.15,58.25,58.12,58.25,13800.0,55.167,55.2619,55.1385,55.2619,13800.0
2007-11-14 11:45:00,58.25,58.34,58.25,58.32,17500.0,55.2619,55.3472,55.2619,55.3283,17500.0
2007-11-14 11:50:00,58.33,58.45,58.33,58.37,17400.0,55.3377,55.4516,55.3377,55.3757,17400.0
2007-11-14 11:55:00,58.36,58.38,58.35,58.37,19600.0,55.3662,55.3852,55.3567,55.3757,19600.0
2007-11-14 12:00:00,58.37,58.37,58.25,58.27,17900.0,55.3757,55.3757,55.2619,55.2808,17900.0
2007-11-14 12:05:00,58.27,58.3,58.26,58.29,12300.0,55.2808,55.3093,55.2713,55.2998,12300.0
2007-11-14 12:10:00,58.29,58.41,58.29,58.41,25600.0,55.2998,55.4136,55.2998,55.4136,25600.0
2007-11-14 12:15:00,58.41,58.43,58.37,58.43,26400.0,55.4136,55.4326,55.3757,55.4326,26400.0
2007-11-14 12:20:00,58.43,58.55,58.41,58.5,29300.0,55.4326,55.5465,55.4136,55.499,29300.0
2007-11-14 12:25:00,58.51,58.51,58.4,58.43,51800.0,55.5085,55.5085,55.4042,55.4326,51800.0
2007-11-14 12:30:00,58.44,58.44,58.41,58.41,12900.0,55.4421,55.4421,55.4136,55.4136,12900.0
2007-11-14 12:35:00,58.41,58.44,58.4,58.42,24600.0,55.4136,55.4421,55.4042,55.4231,24600.0
2007-11-14 12:40:00,58.41,58.42,58.33,58.34,23500.0,55.4136,55.4231,55.3377,55.3472,23500.0
2007-11-14 12:45:00,58.34,58.38,58.26,58.37,114100.0,55.3472,55.3852,55.2713,55.3757,114100.0
2007-11-14 12:50:00,58.37,58.42,58.36,58.4,16700.0,55.3757,55.4231,55.3662,55.4042,16700.0
2007-11-14 12:55:00,58.39,58.43,58.32,58.33,20700.0,55.3947,55.4326,55.3283,55.3377,20700.0
2007-11-14 13:00:00,58.34,58.36,58.31,58.31,18500.0,55.3472,55.3662,55.3188,55.3188,18500.0
2007-11-14 13:05:00,58.32,58.34,58.3,58.3,18200.0,55.3283,55.3472,55.3093,55.3093,18200.0
2007-11-14 13:10:00,58.3,58.34,58.29,58.33,29400.0,55.3093,55.3472,55.2998,55.3377,29400.0
2007-11-14 13:15:00,58.32,58.33,58.3,58.33,18800.0,55.3283,55.3377,55.3093,55.3377,18800.0
2007-11-14 13:20:00,58.32,58.37,58.31,58.35,61200.0,55.3283,55.3757,55.3188,55.3567,61200.0
2007-11-14 13:25:00,58.35,58.35,58.31,58.31,29000.0,55.3567,55.3567,55.3188,55.3188,29000.0
2007-11-14 13:30:00,58.31,58.32,58.3,58.32,27000.0,55.3188,55.3283,55.3093,55.3283,27000.0
2007-11-14 13:35:00,58.32,58.45,58.31,58.4,126100.0,55.3283,55.4516,55.3188,55.4042,126100.0
2007-11-14 13:40:00,58.39,58.45,58.3,58.34,33500.0,55.3947,55.4516,55.3093,55.3472,33500.0
2007-11-14 13:45:00,58.33,58.35,58.25,58.28,17100.0,55.3377,55.3567,55.2619,55.2903,17100.0
2007-11-14 13:50:00,58.27,58.35,58.25,58.3,25600.0,55.2808,55.3567,55.2619,55.3093,25600.0
2007-11-14 13:55:00,58.31,58.39,58.25,58.27,30900.0,55.3188,55.3947,55.2619,55.2808,30900.0
2007-11-14 14:00:00,58.26,58.31,58.25,58.31,54100.0,55.2713,55.3188,55.2619,55.3188,54100.0
2007-11-14 14:05:00,58.31,58.37,58.29,58.31,32200.0,55.3188,55.3757,55.2998,55.3188,32200.0
2007-11-14 14:10:00,58.31,58.44,58.29,58.41,72700.0,55.3188,55.4421,55.2998,55.4136,72700.0
2007-11-14 14:15:00,58.37,58.48,58.36,58.4,77000.0,55.3757,55.4801,55.3662,55.4042,77000.0
2007-11-14 14:20:00,58.39,58.4,58.35,58.39,51900.0,55.3947,55.4042,55.3567,55.3947,51900.0
2007-11-14 14:25:00,58.39,58.48,58.34,58.35,75200.0,55.3947,55.4801,55.3472,55.3567,75200.0
2007-11-14 14:30:00,58.35,58.4,58.32,58.4,34500.0,55.3567,55.4042,55.3283,55.4042,34500.0
2007-11-14 14:35:00,58.39,58.41,58.35,58.38,58600.0,55.3947,55.4136,55.3567,55.3852,58600.0
2007-11-14 14:40:00,58.38,58.4,58.32,58.34,29600.0,55.3852,55.4042,55.3283,55.3472,29600.0
2007-11-14 14:45:00,58.33,58.36,58.3,58.34,28400.0,55.3377,55.3662,55.3093,55.3472,28400.0
2007-11-14 14:50:00,58.34,58.36,58.31,58.31,29900.0,55.3472,55.3662,55.3188,55.3188,29900.0
2007-11-14 14:55:00,58.31,58.35,58.31,58.35,77700.0,55.3188,55.3567,55.3188,55.3567,77700.0
2007-11-14 15:00:00,58.34,58.38,58.3,58.32,50600.0,55.3472,55.3852,55.3093,55.3283,50600.0
2007-11-14 15:05:00,58.31,58.33,58.28,58.29,56500.0,55.3188,55.3377,55.2903,55.2998,56500.0
2007-11-14 15:10:00,58.29,58.39,58.28,58.32,166300.0,55.2998,55.3947,55.2903,55.3283,166300.0
2007-11-14 15:15:00,58.31,58.4,58.31,58.35,103100.0,55.3188,55.4042,55.3188,55.3567,103100.0
2007-11-14 15:20:00,58.34,58.35,58.27,58.31,43000.0,55.3472,55.3567,55.2808,55.3188,43000.0
2007-11-14 15:25:00,58.3,58.3,58.26,58.28,34600.0,55.3093,55.3093,55.2713,55.2903,34600.0
2007-11-14 15:30:00,58.27,58.28,58.21,58.26,82500.0,55.2808,55.2903,55.2239,55.2713,82500.0
2007-11-14 15:35:00,58.25,58.25,58.04,58.06,54500.0,55.2619,55.2619,55.0626,55.0816,54500.0
2007-11-14 15:40:00,58.06,58.13,57.94,58.13,67400.0,55.0816,55.148,54.9678,55.148,67400.0
2007-11-14 15:45:00,58.12,58.12,58.01,58.03,101800.0,55.1385,55.1385,55.0342,55.0531,101800.0
2007-11-14 15:50:00,58.04,58.06,57.87,57.95,89600.0,55.0626,55.0816,54.9013,54.9772,89600.0
2007-11-14 15:55:00,57.95,58.02,57.89,57.94,70300.0,54.9772,55.0437,54.9203,54.9678,70300.0
2007-11-15 09:30:00,57.83,58.04,57.45,57.45,29200.0,54.8634,55.0626,54.5029,54.5029,29200.0
2007-11-15 09:35:00,57.42,57.56,57.41,57.56,30200.0,54.4744,54.6072,54.4649,54.6072,30200.0
2007-11-15 09:40:00,57.59,57.8,57.56,57.77,18000.0,54.6357,54.8349,54.6072,54.8065,18000.0
2007-11-15 09:45:00,57.74,57.77,57.65,57.7,7600.0,54.778,54.8065,54.6926,54.7401,7600.0
2007-11-15 09:50:00,57.72,57.78,57.61,57.78,72500.0,54.759,54.816,54.6547,54.816,72500.0
2007-11-15 09:55:00,57.78,57.78,57.53,57.56,23400.0,54.816,54.816,54.5788,54.6072,23400.0
2007-11-15 10:00:00,57.56,57.59,57.52,57.56,24800.0,54.6072,54.6357,54.5693,54.6072,24800.0
2007-11-15 10:05:00,57.59,57.71,57.58,57.68,19700.0,54.6357,54.7496,54.6262,54.7211,19700.0
2007-11-15 10:10:00,57.71,57.92,57.71,57.88,22600.0,54.7496,54.9488,54.7496,54.9108,22600.0
2007-11-15 10:15:00,57.9,58.21,57.89,58.19,32500.0,54.9298,55.2239,54.9203,55.2049,32500.0
2007-11-15 10:20:00,58.19,58.2,57.96,57.96,9000.0,55.2049,55.2144,54.9867,54.9867,9000.0
2007-11-15 10:25:00,57.97,58.12,57.88,57.91,24100.0,54.9962,55.1385,54.9108,54.9393,24100.0
2007-11-15 10:30:00,57.92,57.92,57.79,57.79,18100.0,54.9488,54.9488,54.8255,54.8255,18100.0
2007-11-15 10:35:00,57.8,58.03,57.8,58.03,34300.0,54.8349,55.0531,54.8349,55.0531,34300.0
2007-11-15 10:40:00,58.03,58.04,57.95,57.96,8900.0,55.0531,55.0626,54.9772,54.9867,8900.0
2007-11-15 10:45:00,57.96,58.0,57.94,57.99,7300.0,54.9867,55.0247,54.9678,55.0152,7300.0
2007-11-15 10:50:00,58.0,58.0,57.96,57.97,20900.0,55.0247,55.0247,54.9867,54.9962,20900.0
2007-11-15 10:55:00,57.96,57.99,57.89,57.91,7800.0,54.9867,55.0152,54.9203,54.9393,7800.0
2007-11-15 11:00:00,57.92,57.94,57.88,57.91,13500.0,54.9488,54.9678,54.9108,54.9393,13500.0
2007-11-15 11:05:00,57.91,57.95,57.91,57.94,3400.0,54.9393,54.9772,54.9393,54.9678,3400.0
2007-11-15 11:10:00,57.96,57.96,57.91,57.91,6500.0,54.9867,54.9867,54.9393,54.9393,6500.0
2007-11-15 11:15:00,57.89,57.93,57.87,57.88,10000.0,54.9203,54.9583,54.9013,54.9108,10000.0
2007-11-15 11:20:00,57.89,57.9,57.78,57.78,10100.0,54.9203,54.9298,54.816,54.816,10100.0
2007-11-15 11:25:00,57.77,57.79,57.66,57.67,9400.0,54.8065,54.8255,54.7021,54.7116,9400.0
2007-11-15 11:30:00,57.67,57.7,57.65,57.68,10600.0,54.7116,54.7401,54.6926,54.7211,10600.0
2007-11-15 11:35:00,57.67,57.74,57.67,57.73,4100.0,54.7116,54.778,54.7116,54.7685,4100.0
2007-11-15 11:40:00,57.73,57.83,57.72,57.82,8300.0,54.7685,54.8634,54.759,54.8539,8300.0
2007-11-15 11:45:00,57.84,57.91,57.84,57.9,7400.0,54.8729,54.9393,54.8729,54.9298,7400.0
2007-11-15 11:50:00,57.91,58.0,57.88,57.91,21100.0,54.9393,55.0247,54.9108,54.9393,21100.0
2007-11-15 11:55:00,57.93,58.04,57.93,58.01,7600.0,54.9583,55.0626,54.9583,55.0342,7600.0
2007-11-15 12:00:00,58.04,58.12,57.98,58.0,72300.0,55.0626,55.1385,55.0057,55.0247,72300.0
2007-11-15 12:05:00,58.0,58.1,58.0,58.07,7100.0,55.0247,55.1195,55.0247,55.0911,7100.0
2007-11-15 12:10:00,58.07,58.19,58.04,58.04,12500.0,55.0911,55.2049,55.0626,55.0626,12500.0
2007-11-15 12:15:00,58.02,58.13,58.01,58.02,10700.0,55.0437,55.148,55.0342,55.0437,10700.0
2007-11-15 12:20:00,58.04,58.09,58.0,58.05,58700.0,55.0626,55.1101,55.0247,55.0721,58700.0
2007-11-15 12:25:00,58.09,58.09,57.92,57.92,8500.0,55.1101,55.1101,54.9488,54.9488,8500.0
2007-11-15 12:30:00,57.94,57.95,57.77,57.86,20200.0,54.9678,54.9772,54.8065,54.8919,20200.0
2007-11-15 12:35:00,57.87,57.99,57.85,57.94,5000.0,54.9013,55.0152,54.8824,54.9678,5000.0
2007-11-15 12:40:00,57.96,58.0,57.82,57.82,6600.0,54.9867,55.0247,54.8539,54.8539,6600.0
2007-11-15 12:45:00,57.82,57.89,57.8,57.87,8200.0,54.8539,54.9203,54.8349,54.9013,8200.0
2007-11-15 12:50:00,57.87,57.89,57.82,57.84,8000.0,54.9013,54.9203,54.8539,54.8729,8000.0
2007-11-15 12:55:00,57.82,57.88,57.82,57.88,4900.0,54.8539,54.9108,54.8539,54.9108,4900.0
2007-11-15 13:00:00,57.89,57.9,57.84,57.88,10800.0,54.9203,54.9298,54.8729,54.9108,10800.0
2007-11-15 13:05:00,57.88,57.9,57.85,57.85,4800.0,54.9108,54.9298,54.8824,54.8824,4800.0
2007-11-15 13:10:00,57.86,57.92,57.83,57.9,6600.0,54.8919,54.9488,54.8634,54.9298,6600.0
2007-11-15 13:15:00,57.9,57.91,57.83,57.85,8500.0,54.9298,54.9393,54.8634,54.8824,8500.0
2007-11-15 13:20:00,57.87,57.87,57.77,57.79,5900.0,54.9013,54.9013,54.8065,54.8255,5900.0
2007-11-15 13:25:00,57.79,57.89,57.78,57.86,8700.0,54.8255,54.9203,54.816,54.8919,8700.0
2007-11-15 13:30:00,57.87,58.04,57.86,57.98,13400.0,54.9013,55.0626,54.8919,55.0057,13400.0
2007-11-15 13:35:00,57.98,57.98,57.91,57.91,4000.0,55.0057,55.0057,54.9393,54.9393,4000.0
2007-11-15 13:40:00,57.92,57.95,57.86,57.93,7600.0,54.9488,54.9772,54.8919,54.9583,7600.0
2007-11-15 13:45:00,57.93,57.99,57.9,57.93,6600.0,54.9583,55.0152,54.9298,54.9583,6600.0
2007-11-15 13:50:00,57.98,57.98,57.88,57.88,7900.0,55.0057,55.0057,54.9108,54.9108,7900.0
2007-11-15 13:55:00,57.9,57.91,57.78,57.78,5800.0,54.9298,54.9393,54.816,54.816,5800.0
2007-11-15 14:00:00,57.81,57.81,57.71,57.78,8400.0,54.8444,54.8444,54.7496,54.816,8400.0
2007-11-15 14:05:00,57.77,57.8,57.67,57.73,37500.0,54.8065,54.8349,54.7116,54.7685,37500.0
2007-11-15 14:10:00,57.73,57.75,57.67,57.68,27200.0,54.7685,54.7875,54.7116,54.7211,27200.0
2007-11-15 14:15:00,57.66,57.8,57.65,57.73,15000.0,54.7021,54.8349,54.6926,54.7685,15000.0
2007-11-15 14:20:00,57.74,57.76,57.67,57.74,26000.0,54.778,54.797,54.7116,54.778,26000.0
2007-11-15 14:25:00,57.72,57.77,57.68,57.73,16600.0,54.759,54.8065,54.7211,54.7685,16600.0
2007-11-15 14:30:00,57.77,57.87,57.73,57.8,15300.0,54.8065,54.9013,54.7685,54.8349,15300.0
2007-11-15 14:35:00,57.79,57.79,57.67,57.67,14300.0,54.8255,54.8255,54.7116,54.7116,14300.0
2007-11-15 14:40:00,57.7,57.7,57.61,57.65,33300.0,54.7401,54.7401,54.6547,54.6926,33300.0
2007-11-15 14:45:00,57.62,57.67,57.6,57.66,10700.0,54.6642,54.7116,54.6452,54.7021,10700.0
2007-11-15 14:50:00,57.69,57.71,57.57,57.7,27000.0,54.7306,54.7496,54.6167,54.7401,27000.0
2007-11-15 14:55:00,57.7,57.71,57.6,57.61,21600.0,54.7401,54.7496,54.6452,54.6547,21600.0
2007-11-15 15:00:00,57.61,57.67,57.58,57.62,10800.0,54.6547,54.7116,54.6262,54.6642,10800.0
2007-11-15 15:05:00,57.61,57.61,57.5,57.55,35100.0,54.6547,54.6547,54.5503,54.5978,35100.0
2007-11-15 15:10:00,57.55,57.64,57.55,57.64,16700.0,54.5978,54.6831,54.5978,54.6831,16700.0
2007-11-15 15:15:00,57.63,57.69,57.62,57.69,11400.0,54.6737,54.7306,54.6642,54.7306,11400.0
2007-11-15 15:20:00,57.69,57.75,57.67,57.7,11700.0,54.7306,54.7875,54.7116,54.7401,11700.0
2007-11-15 15:25:00,57.7,57.77,57.61,57.63,18700.0,54.7401,54.8065,54.6547,54.6737,18700.0
2007-11-15 15:30:00,57.62,57.64,57.37,57.37,37600.0,54.6642,54.6831,54.427,54.427,37600.0
2007-11-15 15:35:00,57.37,57.52,57.37,57.4,66100.0,54.427,54.5693,54.427,54.4555,66100.0
2007-11-15 15:40:00,57.4,57.47,57.38,57.47,29100.0,54.4555,54.5219,54.4365,54.5219,29100.0
2007-11-15 15:45:00,57.48,57.68,57.47,57.58,58800.0,54.5314,54.7211,54.5219,54.6262,58800.0
2007-11-15 15:50:00,57.58,57.59,57.39,57.39,30900.0,54.6262,54.6357,54.446,54.446,30900.0
2007-11-15 15:55:00,57.38,57.53,57.38,57.46,64000.0,54.4365,54.5788,54.4365,54.5124,64000.0
2007-11-16 09:30:00,57.93,58.11,57.67,57.7,250200.0,54.9583,55.129,54.7116,54.7401,250200.0
2007-11-16 09:35:00,57.69,57.69,57.49,57.49,26600.0,54.7306,54.7306,54.5408,54.5408,26600.0
2007-11-16 09:40:00,57.54,57.75,57.53,57.6,14800.0,54.5883,54.7875,54.5788,54.6452,14800.0
2007-11-16 09:45:00,57.54,57.8,57.49,57.58,55900.0,54.5883,54.8349,54.5408,54.6262,55900.0
2007-11-16 09:50:00,57.56,57.73,57.56,57.7,10400.0,54.6072,54.7685,54.6072,54.7401,10400.0
2007-11-16 09:55:00,57.68,57.68,57.42,57.42,20400.0,54.7211,54.7211,54.4744,54.4744,20400.0
2007-11-16 10:00:00,57.4,57.42,57.18,57.24,16300.0,54.4555,54.4744,54.2467,54.3037,16300.0
2007-11-16 10:05:00,57.27,57.27,57.03,57.05,33300.0,54.3321,54.3321,54.1044,54.1234,33300.0
2007-11-16 10:10:00,57.07,57.08,57.01,57.01,23300.0,54.1424,54.1519,54.0855,54.0855,23300.0
2007-11-16 10:15:00,57.0,57.15,56.99,57.1,38100.0,54.076,54.2183,54.0665,54.1708,38100.0
2007-11-16 10:20:00,57.09,57.09,56.99,57.03,16900.0,54.1614,54.1614,54.0665,54.1044,16900.0
2007-11-16 10:25:00,57.01,57.05,56.99,57.02,21200.0,54.0855,54.1234,54.0665,54.095,21200.0
2007-11-16 10:30:00,56.99,57.09,56.99,57.05,12700.0,54.0665,54.1614,54.0665,54.1234,12700.0
2007-11-16 10:35:00,57.04,57.05,56.99,57.0,28300.0,54.1139,54.1234,54.0665,54.076,28300.0
2007-11-16 10:40:00,57.0,57.03,56.99,57.03,29100.0,54.076,54.1044,54.0665,54.1044,29100.0
2007-11-16 10:45:00,57.02,57.05,56.99,57.04,36600.0,54.095,54.1234,54.0665,54.1139,36600.0
2007-11-16 10:50:00,57.03,57.05,56.99,56.99,23100.0,54.1044,54.1234,54.0665,54.0665,23100.0
2007-11-16 10:55:00,56.99,57.05,56.99,57.0,9900.0,54.0665,54.1234,54.0665,54.076,9900.0
2007-11-16 11:00:00,57.0,57.21,57.0,57.19,14400.0,54.076,54.2752,54.076,54.2562,14400.0
2007-11-16 11:05:00,57.2,57.25,57.13,57.13,17100.0,54.2657,54.3132,54.1993,54.1993,17100.0
2007-11-16 11:10:00,57.13,57.15,57.08,57.1,6200.0,54.1993,54.2183,54.1519,54.1708,6200.0
2007-11-16 11:15:00,57.1,57.1,57.0,57.0,15500.0,54.1708,54.1708,54.076,54.076,15500.0
2007-11-16 11:20:00,57.0,57.02,56.99,57.0,14400.0,54.076,54.095,54.0665,54.076,14400.0
2007-11-16 11:25:00,57.0,57.0,56.99,56.99,60500.0,54.076,54.076,54.0665,54.0665,60500.0
2007-11-16 11:30:00,56.99,57.03,56.99,57.01,17400.0,54.0665,54.1044,54.0665,54.0855,17400.0
2007-11-16 11:35:00,57.01,57.05,57.0,57.03,34300.0,54.0855,54.1234,54.076,54.1044,34300.0
2007-11-16 11:40:00,57.05,57.23,57.04,57.2,13900.0,54.1234,54.2942,54.1139,54.2657,13900.0
2007-11-16 11:45:00,57.2,57.26,57.15,57.23,11200.0,54.2657,54.3226,54.2183,54.2942,11200.0
2007-11-16 11:50:00,57.26,57.34,57.24,57.29,27200.0,54.3226,54.3985,54.3037,54.3511,27200.0
2007-11-16 11:55:00,57.29,57.3,57.25,57.27,9200.0,54.3511,54.3606,54.3132,54.3321,9200.0
2007-11-16 12:00:00,57.27,57.38,57.26,57.36,9700.0,54.3321,54.4365,54.3226,54.4175,9700.0
2007-11-16 12:05:00,57.33,57.47,57.33,57.46,13500.0,54.389,54.5219,54.389,54.5124,13500.0
2007-11-16 12:10:00,57.47,57.5,57.35,57.38,12900.0,54.5219,54.5503,54.408,54.4365,12900.0
2007-11-16 12:15:00,57.38,57.55,57.38,57.53,9100.0,54.4365,54.5978,54.4365,54.5788,9100.0
2007-11-16 12:20:00,57.52,57.54,57.39,57.39,7400.0,54.5693,54.5883,54.446,54.446,7400.0
2007-11-16 12:25:00,57.4,57.44,57.37,57.37,6600.0,54.4555,54.4934,54.427,54.427,6600.0
2007-11-16 12:30:00,57.39,57.41,57.32,57.34,7200.0,54.446,54.4649,54.3796,54.3985,7200.0
2007-11-16 12:35:00,57.34,57.51,57.34,57.43,16200.0,54.3985,54.5598,54.3985,54.4839,16200.0
2007-11-16 12:40:00,57.45,57.46,57.4,57.46,9800.0,54.5029,54.5124,54.4555,54.5124,9800.0
2007-11-16 12:45:00,57.46,57.46,57.37,57.42,13900.0,54.5124,54.5124,54.427,54.4744,13900.0
2007-11-16 12:50:00,57.41,57.48,57.41,57.46,6500.0,54.4649,54.5314,54.4649,54.5124,6500.0
2007-11-16 12:55:00,57.46,57.46,57.32,57.38,10500.0,54.5124,54.5124,54.3796,54.4365,10500.0
2007-11-16 13:00:00,57.37,57.49,57.37,57.45,10400.0,54.427,54.5408,54.427,54.5029,10400.0
2007-11-16 13:05:00,57.44,57.52,57.43,57.5,7400.0,54.4934,54.5693,54.4839,54.5503,7400.0
2007-11-16 13:10:00,57.5,57.52,57.43,57.5,8900.0,54.5503,54.5693,54.4839,54.5503,8900.0
2007-11-16 13:15:00,57.49,57.55,57.46,57.55,5700.0,54.5408,54.5978,54.5124,54.5978,5700.0
2007-11-16 13:20:00,57.52,57.55,57.46,57.46,12400.0,54.5693,54.5978,54.5124,54.5124,12400.0
2007-11-16 13:25:00,57.46,57.47,57.3,57.4,15900.0,54.5124,54.5219,54.3606,54.4555,15900.0
2007-11-16 13:30:00,57.39,57.54,57.37,57.39,21000.0,54.446,54.5883,54.427,54.446,21000.0
2007-11-16 13:35:00,57.39,57.45,57.38,57.39,9000.0,54.446,54.5029,54.4365,54.446,9000.0
2007-11-16 13:40:00,57.38,57.5,57.37,57.44,13300.0,54.4365,54.5503,54.427,54.4934,13300.0
2007-11-16 13:45:00,57.44,57.44,57.33,57.36,21900.0,54.4934,54.4934,54.389,54.4175,21900.0
2007-11-16 13:50:00,57.38,57.43,57.29,57.38,12900.0,54.4365,54.4839,54.3511,54.4365,12900.0
2007-11-16 13:55:00,57.37,57.39,57.29,57.35,23600.0,54.427,54.446,54.3511,54.408,23600.0
2007-11-16 14:00:00,57.34,57.34,57.13,57.17,25500.0,54.3985,54.3985,54.1993,54.2373,25500.0
2007-11-16 14:05:00,57.2,57.22,56.99,57.0,35000.0,54.2657,54.2847,54.0665,54.076,35000.0
2007-11-16 14:10:00,57.0,57.08,56.99,57.02,47800.0,54.076,54.1519,54.0665,54.095,47800.0
2007-11-16 14:15:00,57.03,57.09,56.98,57.01,27300.0,54.1044,54.1614,54.057,54.0855,27300.0
2007-11-16 14:20:00,57.01,57.21,56.99,57.02,60100.0,54.0855,54.2752,54.0665,54.095,60100.0
2007-11-16 14:25:00,57.03,57.23,57.03,57.22,26100.0,54.1044,54.2942,54.1044,54.2847,26100.0
2007-11-16 14:30:00,57.21,57.23,57.05,57.08,21900.0,54.2752,54.2942,54.1234,54.1519,21900.0
2007-11-16 14:35:00,57.08,57.1,56.99,57.01,49800.0,54.1519,54.1708,54.0665,54.0855,49800.0
2007-11-16 14:40:00,57.0,57.03,56.99,57.02,25900.0,54.076,54.1044,54.0665,54.095,25900.0
2007-11-16 14:45:00,57.02,57.13,56.99,57.08,23900.0,54.095,54.1993,54.0665,54.1519,23900.0
2007-11-16 14:50:00,57.09,57.12,57.05,57.09,15300.0,54.1614,54.1898,54.1234,54.1614,15300.0
2007-11-16 14:55:00,57.08,57.13,57.0,57.11,27200.0,54.1519,54.1993,54.076,54.1803,27200.0
2007-11-16 15:00:00,57.11,57.18,57.09,57.11,22200.0,54.1803,54.2467,54.1614,54.1803,22200.0
2007-11-16 15:05:00,57.11,57.19,57.06,57.11,17900.0,54.1803,54.2562,54.1329,54.1803,17900.0
2007-11-16 15:10:00,57.1,57.19,57.07,57.16,20700.0,54.1708,54.2562,54.1424,54.2278,20700.0
2007-11-16 15:15:00,57.16,57.21,57.09,57.11,21700.0,54.2278,54.2752,54.1614,54.1803,21700.0
2007-11-16 15:20:00,57.12,57.13,57.02,57.08,20000.0,54.1898,54.1993,54.095,54.1519,20000.0
2007-11-16 15:25:00,57.08,57.13,57.0,57.09,35500.0,54.1519,54.1993,54.076,54.1614,35500.0
2007-11-16 15:30:00,57.1,57.13,57.06,57.06,35400.0,54.1708,54.1993,54.1329,54.1329,35400.0
2007-11-16 15:35:00,57.06,57.11,57.03,57.07,26500.0,54.1329,54.1803,54.1044,54.1424,26500.0
2007-11-16 15:40:00,57.07,57.22,57.07,57.22,44400.0,54.1424,54.2847,54.1424,54.2847,44400.0
2007-11-16 15:45:00,57.2,57.45,57.15,57.45,42600.0,54.2657,54.5029,54.2183,54.5029,42600.0
2007-11-16 15:50:00,57.45,57.55,57.35,57.53,68500.0,54.5029,54.5978,54.408,54.5788,68500.0
2007-11-16 15:55:00,57.54,57.54,57.42,57.48,69200.0,54.5883,54.5883,54.4744,54.5314,69200.0
2007-11-19 09:30:00,57.82,57.82,57.08,57.1,47100.0,54.8539,54.8539,54.1519,54.1708,47100.0
2007-11-19 09:35:00,57.09,57.29,57.09,57.2,12800.0,54.1614,54.3511,54.1614,54.2657,12800.0
2007-11-19 09:40:00,57.19,57.19,57.06,57.12,31900.0,54.2562,54.2562,54.1329,54.1898,31900.0
2007-11-19 09:45:00,57.11,57.2,57.04,57.08,16000.0,54.1803,54.2657,54.1139,54.1519,16000.0
2007-11-19 09:50:00,57.07,57.08,56.99,57.08,22200.0,54.1424,54.1519,54.0665,54.1519,22200.0
2007-11-19 09:55:00,57.07,57.09,56.97,56.97,48600.0,54.1424,54.1614,54.0475,54.0475,48600.0
2007-11-19 10:00:00,56.98,57.02,56.95,56.96,99500.0,54.057,54.095,54.0285,54.038,99500.0
2007-11-19 10:05:00,56.96,57.0,56.9,56.94,116900.0,54.038,54.076,53.9811,54.0191,116900.0
2007-11-19 10:10:00,56.94,57.0,56.9,56.96,40700.0,54.0191,54.076,53.9811,54.038,40700.0
2007-11-19 10:15:00,56.96,57.0,56.93,56.97,35300.0,54.038,54.076,54.0096,54.0475,35300.0
2007-11-19 10:20:00,56.98,57.0,56.95,56.95,38200.0,54.057,54.076,54.0285,54.0285,38200.0
2007-11-19 10:25:00,56.95,57.0,56.95,56.96,27800.0,54.0285,54.076,54.0285,54.038,27800.0
2007-11-19 10:30:00,56.96,56.98,56.92,56.92,37000.0,54.038,54.057,54.0001,54.0001,37000.0
2007-11-19 10:35:00,56.92,56.93,56.85,56.85,33600.0,54.0001,54.0096,53.9337,53.9337,33600.0
2007-11-19 10:40:00,56.87,56.87,56.76,56.79,25700.0,53.9526,53.9526,53.8483,53.8767,25700.0
2007-11-19 10:45:00,56.79,56.8,56.75,56.76,30300.0,53.8767,53.8862,53.8388,53.8483,30300.0
2007-11-19 10:50:00,56.77,56.79,56.7,56.77,35300.0,53.8578,53.8767,53.7914,53.8578,35300.0
2007-11-19 10:55:00,56.77,56.77,56.63,56.65,28700.0,53.8578,53.8578,53.725,53.7439,28700.0
2007-11-19 11:00:00,56.64,56.69,56.64,56.66,26600.0,53.7344,53.7819,53.7344,53.7534,26600.0
2007-11-19 11:05:00,56.65,56.67,56.56,56.56,28700.0,53.7439,53.7629,53.6585,53.6585,28700.0
2007-11-19 11:10:00,56.56,56.56,56.5,56.51,36400.0,53.6585,53.6585,53.6016,53.6111,36400.0
2007-11-19 11:15:00,56.52,56.54,56.4,56.41,34900.0,53.6206,53.6396,53.5068,53.5162,34900.0
2007-11-19 11:20:00,56.41,56.51,56.4,56.49,19400.0,53.5162,53.6111,53.5068,53.5921,19400.0
2007-11-19 11:25:00,56.49,56.5,56.4,56.43,27500.0,53.5921,53.6016,53.5068,53.5352,27500.0
2007-11-19 11:30:00,56.45,56.5,56.4,56.4,26000.0,53.5542,53.6016,53.5068,53.5068,26000.0
2007-11-19 11:35:00,56.4,56.44,56.35,56.4,32800.0,53.5068,53.5447,53.4593,53.5068,32800.0
2007-11-19 11:40:00,56.4,56.54,56.39,56.45,26000.0,53.5068,53.6396,53.4973,53.5542,26000.0
2007-11-19 11:45:00,56.45,56.49,56.42,56.47,22600.0,53.5542,53.5921,53.5257,53.5732,22600.0
2007-11-19 11:50:00,56.47,56.53,56.44,56.45,16300.0,53.5732,53.6301,53.5447,53.5542,16300.0
2007-11-19 11:55:00,56.44,56.48,56.44,56.45,19600.0,53.5447,53.5827,53.5447,53.5542,19600.0
2007-11-19 12:00:00,56.45,56.62,56.44,56.6,14700.0,53.5542,53.7155,53.5447,53.6965,14700.0
2007-11-19 12:05:00,56.56,56.62,56.51,56.52,18700.0,53.6585,53.7155,53.6111,53.6206,18700.0
2007-11-19 12:10:00,56.52,56.55,56.45,56.47,19900.0,53.6206,53.6491,53.5542,53.5732,19900.0
2007-11-19 12:15:00,56.46,56.52,56.45,56.48,15400.0,53.5637,53.6206,53.5542,53.5827,15400.0
2007-11-19 12:20:00,56.48,56.48,56.4,56.42,33600.0,53.5827,53.5827,53.5068,53.5257,33600.0
2007-11-19 12:25:00,56.42,56.42,56.37,56.39,21100.0,53.5257,53.5257,53.4783,53.4973,21100.0
2007-11-19 12:30:00,56.4,56.41,56.35,56.37,24900.0,53.5068,53.5162,53.4593,53.4783,24900.0
2007-11-19 12:35:00,56.36,56.39,56.34,56.35,15000.0,53.4688,53.4973,53.4498,53.4593,15000.0
2007-11-19 12:40:00,56.34,56.39,56.34,56.38,9800.0,53.4498,53.4973,53.4498,53.4878,9800.0
2007-11-19 12:45:00,56.36,56.39,56.35,56.35,16800.0,53.4688,53.4973,53.4593,53.4593,16800.0
2007-11-19 12:50:00,56.36,56.36,56.33,56.33,48200.0,53.4688,53.4688,53.4403,53.4403,48200.0
2007-11-19 12:55:00,56.33,56.34,56.22,56.22,61100.0,53.4403,53.4498,53.336,53.336,61100.0
2007-11-19 13:00:00,56.22,56.27,56.12,56.12,49200.0,53.336,53.3834,53.2411,53.2411,49200.0
2007-11-19 13:05:00,56.11,56.25,56.1,56.24,26000.0,53.2316,53.3645,53.2221,53.355,26000.0
2007-11-19 13:10:00,56.25,56.26,56.16,56.2,27000.0,53.3645,53.3739,53.2791,53.317,27000.0
2007-11-19 13:15:00,56.2,56.22,56.16,56.19,14700.0,53.317,53.336,53.2791,53.3075,14700.0
2007-11-19 13:20:00,56.2,56.25,56.15,56.2,70200.0,53.317,53.3645,53.2696,53.317,70200.0
2007-11-19 13:25:00,56.2,56.32,56.17,56.3,44100.0,53.317,53.4309,53.2886,53.4119,44100.0
2007-11-19 13:30:00,56.3,56.33,56.26,56.28,41300.0,53.4119,53.4403,53.3739,53.3929,41300.0
2007-11-19 13:35:00,56.29,56.35,56.26,56.35,26000.0,53.4024,53.4593,53.3739,53.4593,26000.0
2007-11-19 13:40:00,56.36,56.39,56.34,56.37,71500.0,53.4688,53.4973,53.4498,53.4783,71500.0
2007-11-19 13:45:00,56.38,56.4,56.36,56.37,63600.0,53.4878,53.5068,53.4688,53.4783,63600.0
2007-11-19 13:50:00,56.38,56.46,56.38,56.43,73000.0,53.4878,53.5637,53.4878,53.5352,73000.0
2007-11-19 13:55:00,56.43,56.47,56.39,56.47,114400.0,53.5352,53.5732,53.4973,53.5732,114400.0
2007-11-19 14:00:00,56.46,56.55,56.39,56.51,46800.0,53.5637,53.6491,53.4973,53.6111,46800.0
2007-11-19 14:05:00,56.51,56.52,56.39,56.5,55300.0,53.6111,53.6206,53.4973,53.6016,55300.0
2007-11-19 14:10:00,56.51,56.54,56.48,56.49,26100.0,53.6111,53.6396,53.5827,53.5921,26100.0
2007-11-19 14:15:00,56.48,56.6,56.46,56.6,34900.0,53.5827,53.6965,53.5637,53.6965,34900.0
2007-11-19 14:20:00,56.59,56.62,56.48,56.53,70600.0,53.687,53.7155,53.5827,53.6301,70600.0
2007-11-19 14:25:00,56.53,56.67,56.49,56.67,45300.0,53.6301,53.7629,53.5921,53.7629,45300.0
2007-11-19 14:30:00,56.69,56.75,56.69,56.71,32100.0,53.7819,53.8388,53.7819,53.8009,32100.0
2007-11-19 14:35:00,56.71,56.72,56.68,56.71,24200.0,53.8009,53.8103,53.7724,53.8009,24200.0
2007-11-19 14:40:00,56.71,56.73,56.64,56.66,37300.0,53.8009,53.8198,53.7344,53.7534,37300.0
2007-11-19 14:45:00,56.66,56.69,56.65,56.68,25700.0,53.7534,53.7819,53.7439,53.7724,25700.0
2007-11-19 14:50:00,56.68,56.72,56.62,56.64,30100.0,53.7724,53.8103,53.7155,53.7344,30100.0
2007-11-19 14:55:00,56.65,56.66,56.62,56.65,16100.0,53.7439,53.7534,53.7155,53.7439,16100.0
2007-11-19 15:00:00,56.65,56.65,56.49,56.52,121800.0,53.7439,53.7439,53.5921,53.6206,121800.0
2007-11-19 15:05:00,56.52,56.55,56.48,56.48,21000.0,53.6206,53.6491,53.5827,53.5827,21000.0
2007-11-19 15:10:00,56.48,56.56,56.46,56.5,57200.0,53.5827,53.6585,53.5637,53.6016,57200.0
2007-11-19 15:15:00,56.52,56.6,56.51,56.6,35200.0,53.6206,53.6965,53.6111,53.6965,35200.0
2007-11-19 15:20:00,56.59,56.8,56.59,56.76,47800.0,53.687,53.8862,53.687,53.8483,47800.0
2007-11-19 15:25:00,56.75,56.77,56.63,56.7,40100.0,53.8388,53.8578,53.725,53.7914,40100.0
2007-11-19 15:30:00,56.71,56.75,56.63,56.68,53700.0,53.8009,53.8388,53.725,53.7724,53700.0
2007-11-19 15:35:00,56.68,56.69,56.64,56.67,43900.0,53.7724,53.7819,53.7344,53.7629,43900.0
2007-11-19 15:40:00,56.66,56.67,56.55,56.57,74900.0,53.7534,53.7629,53.6491,53.668,74900.0
2007-11-19 15:45:00,56.57,56.73,56.55,56.71,52800.0,53.668,53.8198,53.6491,53.8009,52800.0
2007-11-19 15:50:00,56.71,56.71,56.62,56.7,94400.0,53.8009,53.8009,53.7155,53.7914,94400.0
2007-11-19 15:55:00,56.7,56.72,56.64,56.67,33400.0,53.7914,53.8103,53.7344,53.7629,33400.0
2007-11-20 09:30:00,56.64,56.87,56.18,56.87,41700.0,53.7344,53.9526,53.298,53.9526,41700.0
2007-11-20 09:35:00,56.85,57.2,56.74,57.18,37600.0,53.9337,54.2657,53.8293,54.2467,37600.0
2007-11-20 09:40:00,57.15,57.16,56.92,56.96,34800.0,54.2183,54.2278,54.0001,54.038,34800.0
2007-11-20 09:45:00,57.0,57.05,56.95,56.99,20900.0,54.076,54.1234,54.0285,54.0665,20900.0
2007-11-20 09:50:00,56.99,57.05,56.95,56.99,41500.0,54.0665,54.1234,54.0285,54.0665,41500.0
2007-11-20 09:55:00,57.0,57.01,56.96,56.98,42000.0,54.076,54.0855,54.038,54.057,42000.0
2007-11-20 10:00:00,56.98,57.06,56.96,57.01,62900.0,54.057,54.1329,54.038,54.0855,62900.0
2007-11-20 10:05:00,57.0,57.01,56.94,56.99,75900.0,54.076,54.0855,54.0191,54.0665,75900.0
2007-11-20 10:10:00,56.99,56.99,56.92,56.95,36500.0,54.0665,54.0665,54.0001,54.0285,36500.0
2007-11-20 10:15:00,56.95,57.0,56.94,57.0,28900.0,54.0285,54.076,54.0191,54.076,28900.0
2007-11-20 10:20:00,57.0,57.01,56.95,56.99,42500.0,54.076,54.0855,54.0285,54.0665,42500.0
2007-11-20 10:25:00,57.0,57.02,56.96,56.97,55500.0,54.076,54.095,54.038,54.0475,55500.0
2007-11-20 10:30:00,56.97,56.99,56.93,56.98,23600.0,54.0475,54.0665,54.0096,54.057,23600.0
2007-11-20 10:35:00,56.98,57.11,56.97,57.08,33500.0,54.057,54.1803,54.0475,54.1519,33500.0
2007-11-20 10:40:00,57.09,57.17,57.05,57.11,28800.0,54.1614,54.2373,54.1234,54.1803,28800.0
2007-11-20 10:45:00,57.12,57.3,57.1,57.23,26100.0,54.1898,54.3606,54.1708,54.2942,26100.0
2007-11-20 10:50:00,57.21,57.22,57.14,57.16,18200.0,54.2752,54.2847,54.2088,54.2278,18200.0
2007-11-20 10:55:00,57.16,57.17,57.12,57.15,14400.0,54.2278,54.2373,54.1898,54.2183,14400.0
2007-11-20 11:00:00,57.14,57.16,57.1,57.13,21900.0,54.2088,54.2278,54.1708,54.1993,21900.0
2007-11-20 11:05:00,57.14,57.17,57.12,57.15,21800.0,54.2088,54.2373,54.1898,54.2183,21800.0
2007-11-20 11:10:00,57.15,57.15,57.0,57.0,17500.0,54.2183,54.2183,54.076,54.076,17500.0
2007-11-20 11:15:00,57.02,57.04,57.0,57.01,13800.0,54.095,54.1139,54.076,54.0855,13800.0
2007-11-20 11:20:00,57.01,57.02,56.99,57.0,34600.0,54.0855,54.095,54.0665,54.076,34600.0
2007-11-20 11:25:00,57.02,57.04,57.0,57.03,9200.0,54.095,54.1139,54.076,54.1044,9200.0
2007-11-20 11:30:00,57.03,57.1,57.01,57.1,12400.0,54.1044,54.1708,54.0855,54.1708,12400.0
2007-11-20 11:35:00,57.1,57.33,57.1,57.31,15500.0,54.1708,54.389,54.1708,54.3701,15500.0
2007-11-20 11:40:00,57.32,57.38,57.28,57.28,20200.0,54.3796,54.4365,54.3416,54.3416,20200.0
2007-11-20 11:45:00,57.27,57.27,57.16,57.19,39000.0,54.3321,54.3321,54.2278,54.2562,39000.0
2007-11-20 11:50:00,57.2,57.25,57.15,57.21,24200.0,54.2657,54.3132,54.2183,54.2752,24200.0
2007-11-20 11:55:00,57.21,57.21,57.1,57.1,17000.0,54.2752,54.2752,54.1708,54.1708,17000.0
2007-11-20 12:00:00,57.1,57.1,57.0,57.02,13000.0,54.1708,54.1708,54.076,54.095,13000.0
2007-11-20 12:05:00,57.0,57.04,56.99,56.99,18700.0,54.076,54.1139,54.0665,54.0665,18700.0
2007-11-20 12:10:00,57.01,57.05,56.99,57.02,17600.0,54.0855,54.1234,54.0665,54.095,17600.0
2007-11-20 12:15:00,57.0,57.09,57.0,57.08,15300.0,54.076,54.1614,54.076,54.1519,15300.0
2007-11-20 12:20:00,57.06,57.14,57.06,57.14,10200.0,54.1329,54.2088,54.1329,54.2088,10200.0
2007-11-20 12:25:00,57.15,57.19,57.1,57.1,12400.0,54.2183,54.2562,54.1708,54.1708,12400.0
2007-11-20 12:30:00,57.1,57.1,56.99,57.03,48500.0,54.1708,54.1708,54.0665,54.1044,48500.0
2007-11-20 12:35:00,57.03,57.04,56.99,57.03,12700.0,54.1044,54.1139,54.0665,54.1044,12700.0
2007-11-20 12:40:00,57.04,57.09,56.97,56.97,22300.0,54.1139,54.1614,54.0475,54.0475,22300.0
2007-11-20 12:45:00,56.97,57.08,56.96,57.07,13700.0,54.0475,54.1519,54.038,54.1424,13700.0
2007-11-20 12:50:00,57.09,57.12,57.03,57.1,18500.0,54.1614,54.1898,54.1044,54.1708,18500.0
2007-11-20 12:55:00,57.11,57.12,57.0,57.08,13300.0,54.1803,54.1898,54.076,54.1519,13300.0
2007-11-20 13:00:00,57.09,57.09,56.96,56.97,60300.0,54.1614,54.1614,54.038,54.0475,60300.0
2007-11-20 13:05:00,56.96,57.02,56.96,56.98,45200.0,54.038,54.095,54.038,54.057,45200.0
2007-11-20 13:10:00,56.97,57.02,56.94,56.94,49400.0,54.0475,54.095,54.0191,54.0191,49400.0
2007-11-20 13:15:00,56.93,56.98,56.9,56.93,28500.0,54.0096,54.057,53.9811,54.0096,28500.0
2007-11-20 13:20:00,56.92,56.92,56.8,56.84,24500.0,54.0001,54.0001,53.8862,53.9242,24500.0
2007-11-20 13:25:00,56.82,56.85,56.8,56.82,18400.0,53.9052,53.9337,53.8862,53.9052,18400.0
2007-11-20 13:30:00,56.82,56.88,56.8,56.81,21300.0,53.9052,53.9621,53.8862,53.8957,21300.0
2007-11-20 13:35:00,56.81,56.89,56.8,56.84,16800.0,53.8957,53.9716,53.8862,53.9242,16800.0
2007-11-20 13:40:00,56.83,56.94,56.83,56.92,29800.0,53.9147,54.0191,53.9147,54.0001,29800.0
2007-11-20 13:45:00,56.92,57.02,56.92,56.98,32300.0,54.0001,54.095,54.0001,54.057,32300.0
2007-11-20 13:50:00,56.98,56.99,56.96,56.98,39500.0,54.057,54.0665,54.038,54.057,39500.0
2007-11-20 13:55:00,56.98,57.07,56.98,56.98,32000.0,54.057,54.1424,54.057,54.057,32000.0
2007-11-20 14:00:00,56.99,57.2,56.96,57.03,77500.0,54.0665,54.2657,54.038,54.1044,77500.0
2007-11-20 14:05:00,57.03,57.05,56.95,57.04,67800.0,54.1044,54.1234,54.0285,54.1139,67800.0
2007-11-20 14:10:00,57.06,57.14,56.98,57.02,32300.0,54.1329,54.2088,54.057,54.095,32300.0
2007-11-20 14:15:00,57.04,57.13,56.99,57.05,25500.0,54.1139,54.1993,54.0665,54.1234,25500.0
2007-11-20 14:20:00,57.05,57.1,56.98,56.99,29200.0,54.1234,54.1708,54.057,54.0665,29200.0
2007-11-20 14:25:00,56.98,57.0,56.95,56.98,95900.0,54.057,54.076,54.0285,54.057,95900.0
2007-11-20 14:30:00,56.98,56.99,56.85,56.89,125400.0,54.057,54.0665,53.9337,53.9716,125400.0
2007-11-20 14:35:00,56.88,56.97,56.81,56.94,59700.0,53.9621,54.0475,53.8957,54.0191,59700.0
2007-11-20 14:40:00,56.94,56.95,56.85,56.94,29900.0,54.0191,54.0285,53.9337,54.0191,29900.0
2007-11-20 14:45:00,56.93,56.99,56.92,56.95,52700.0,54.0096,54.0665,54.0001,54.0285,52700.0
2007-11-20 14:50:00,56.95,57.0,56.85,56.89,33200.0,54.0285,54.076,53.9337,53.9716,33200.0
2007-11-20 14:55:00,56.87,56.89,56.85,56.88,40400.0,53.9526,53.9716,53.9337,53.9621,40400.0
2007-11-20 15:00:00,56.88,56.96,56.88,56.93,52200.0,53.9621,54.038,53.9621,54.0096,52200.0
2007-11-20 15:05:00,56.93,56.99,56.89,56.98,61500.0,54.0096,54.0665,53.9716,54.057,61500.0
2007-11-20 15:10:00,56.98,57.07,56.97,57.03,43400.0,54.057,54.1424,54.0475,54.1044,43400.0
2007-11-20 15:15:00,57.03,57.03,56.98,56.98,61200.0,54.1044,54.1044,54.057,54.057,61200.0
2007-11-20 15:20:00,56.98,57.13,56.98,57.08,47700.0,54.057,54.1993,54.057,54.1519,47700.0
2007-11-20 15:25:00,57.1,57.29,57.08,57.22,50500.0,54.1708,54.3511,54.1519,54.2847,50500.0
2007-11-20 15:30:00,57.2,57.44,57.2,57.4,58800.0,54.2657,54.4934,54.2657,54.4555,58800.0
2007-11-20 15:35:00,57.4,57.56,57.4,57.54,43300.0,54.4555,54.6072,54.4555,54.5883,43300.0
2007-11-20 15:40:00,57.53,57.77,57.53,57.68,58000.0,54.5788,54.8065,54.5788,54.7211,58000.0
2007-11-20 15:45:00,57.68,57.68,57.52,57.57,55800.0,54.7211,54.7211,54.5693,54.6167,55800.0
2007-11-20 15:50:00,57.59,57.59,57.31,57.33,59600.0,54.6357,54.6357,54.3701,54.389,59600.0
2007-11-20 15:55:00,57.34,57.46,57.32,57.46,90800.0,54.3985,54.5124,54.3796,54.5124,90800.0
2007-11-21 09:30:00,57.13,57.13,57.13,57.13,200.0,54.1993,54.1993,54.1993,54.1993,200.0
2007-11-21 09:35:00,57.12,57.2,56.8,57.09,46100.0,54.1898,54.2657,53.8862,54.1614,46100.0
2007-11-21 09:40:00,57.07,57.25,57.02,57.19,12700.0,54.1424,54.3132,54.095,54.2562,12700.0
2007-11-21 09:45:00,57.16,57.4,57.16,57.35,21500.0,54.2278,54.4555,54.2278,54.408,21500.0
2007-11-21 09:50:00,57.35,57.4,57.25,57.3,30200.0,54.408,54.4555,54.3132,54.3606,30200.0
2007-11-21 09:55:00,57.28,57.43,57.25,57.26,17700.0,54.3416,54.4839,54.3132,54.3226,17700.0
2007-11-21 10:00:00,57.26,57.31,56.99,57.02,27900.0,54.3226,54.3701,54.0665,54.095,27900.0
2007-11-21 10:05:00,57.02,57.06,56.99,57.03,15200.0,54.095,54.1329,54.0665,54.1044,15200.0
2007-11-21 10:10:00,57.01,57.07,56.99,57.06,12300.0,54.0855,54.1424,54.0665,54.1329,12300.0
2007-11-21 10:15:00,57.05,57.07,56.99,57.0,17600.0,54.1234,54.1424,54.0665,54.076,17600.0
2007-11-21 10:20:00,56.99,57.02,56.96,56.96,77200.0,54.0665,54.095,54.038,54.038,77200.0
2007-11-21 10:25:00,56.97,56.99,56.95,56.95,20200.0,54.0475,54.0665,54.0285,54.0285,20200.0
2007-11-21 10:30:00,56.98,57.04,56.92,56.92,57100.0,54.057,54.1139,54.0001,54.0001,57100.0
2007-11-21 10:35:00,56.91,57.04,56.91,56.98,18600.0,53.9906,54.1139,53.9906,54.057,18600.0
2007-11-21 10:40:00,56.99,56.99,56.93,56.94,18400.0,54.0665,54.0665,54.0096,54.0191,18400.0
2007-11-21 10:45:00,56.93,56.96,56.91,56.91,33500.0,54.0096,54.038,53.9906,53.9906,33500.0
2007-11-21 10:50:00,56.9,56.93,56.88,56.88,43500.0,53.9811,54.0096,53.9621,53.9621,43500.0
2007-11-21 10:55:00,56.88,56.96,56.88,56.95,28900.0,53.9621,54.038,53.9621,54.0285,28900.0
2007-11-21 11:00:00,56.95,57.02,56.93,56.97,30700.0,54.0285,54.095,54.0096,54.0475,30700.0
2007-11-21 11:05:00,56.97,57.01,56.95,56.98,30600.0,54.0475,54.0855,54.0285,54.057,30600.0
2007-11-21 11:10:00,57.0,57.02,56.95,56.97,39100.0,54.076,54.095,54.0285,54.0475,39100.0
2007-11-21 11:15:00,56.97,56.98,56.93,56.96,15300.0,54.0475,54.057,54.0096,54.038,15300.0
2007-11-21 11:20:00,56.95,56.97,56.9,56.93,19500.0,54.0285,54.0475,53.9811,54.0096,19500.0
2007-11-21 11:25:00,56.91,57.03,56.9,56.99,31100.0,53.9906,54.1044,53.9811,54.0665,31100.0
2007-11-21 11:30:00,56.99,57.03,56.97,57.0,6700.0,54.0665,54.1044,54.0475,54.076,6700.0
2007-11-21 11:35:00,57.0,57.11,56.97,57.0,12400.0,54.076,54.1803,54.0475,54.076,12400.0
2007-11-21 11:40:00,56.98,57.03,56.97,56.98,23100.0,54.057,54.1044,54.0475,54.057,23100.0
2007-11-21 11:45:00,56.98,57.01,56.95,56.95,14900.0,54.057,54.0855,54.0285,54.0285,14900.0
2007-11-21 11:50:00,56.96,56.99,56.96,56.96,8200.0,54.038,54.0665,54.038,54.038,8200.0
2007-11-21 11:55:00,56.96,56.97,56.9,56.9,75000.0,54.038,54.0475,53.9811,53.9811,75000.0
2007-11-21 12:00:00,56.91,56.98,56.91,56.91,14600.0,53.9906,54.057,53.9906,53.9906,14600.0
2007-11-21 12:05:00,56.91,56.96,56.8,56.82,33600.0,53.9906,54.038,53.8862,53.9052,33600.0
2007-11-21 12:10:00,56.82,56.93,56.81,56.9,32800.0,53.9052,54.0096,53.8957,53.9811,32800.0
2007-11-21 12:15:00,56.89,56.9,56.8,56.82,16600.0,53.9716,53.9811,53.8862,53.9052,16600.0
2007-11-21 12:20:00,56.82,56.82,56.8,56.81,21100.0,53.9052,53.9052,53.8862,53.8957,21100.0
2007-11-21 12:25:00,56.81,56.83,56.71,56.72,45300.0,53.8957,53.9147,53.8009,53.8103,45300.0
2007-11-21 12:30:00,56.73,56.79,56.72,56.79,14400.0,53.8198,53.8767,53.8103,53.8767,14400.0
2007-11-21 12:35:00,56.79,56.96,56.78,56.91,28500.0,53.8767,54.038,53.8673,53.9906,28500.0
2007-11-21 12:40:00,56.91,56.96,56.9,56.92,27400.0,53.9906,54.038,53.9811,54.0001,27400.0
2007-11-21 12:45:00,56.92,56.99,56.9,56.99,26700.0,54.0001,54.0665,53.9811,54.0665,26700.0
2007-11-21 12:50:00,56.99,57.04,56.95,57.03,21100.0,54.0665,54.1139,54.0285,54.1044,21100.0
2007-11-21 12:55:00,57.03,57.15,57.02,57.1,19400.0,54.1044,54.2183,54.095,54.1708,19400.0
2007-11-21 13:00:00,57.08,57.15,57.0,57.06,17200.0,54.1519,54.2183,54.076,54.1329,17200.0
2007-11-21 13:05:00,57.08,57.11,56.99,57.0,16600.0,54.1519,54.1803,54.0665,54.076,16600.0
2007-11-21 13:10:00,57.0,57.02,56.99,56.99,19400.0,54.076,54.095,54.0665,54.0665,19400.0
2007-11-21 13:15:00,57.0,57.0,56.98,56.98,23700.0,54.076,54.076,54.057,54.057,23700.0
2007-11-21 13:20:00,57.0,57.02,56.98,57.0,26500.0,54.076,54.095,54.057,54.076,26500.0
2007-11-21 13:25:00,57.0,57.03,56.99,57.03,26700.0,54.076,54.1044,54.0665,54.1044,26700.0
2007-11-21 13:30:00,57.01,57.01,56.99,57.0,8400.0,54.0855,54.0855,54.0665,54.076,8400.0
2007-11-21 13:35:00,57.0,57.02,56.99,56.99,22600.0,54.076,54.095,54.0665,54.0665,22600.0
2007-11-21 13:40:00,56.99,57.02,56.98,57.0,23200.0,54.0665,54.095,54.057,54.076,23200.0
2007-11-21 13:45:00,57.0,57.05,56.99,57.02,14400.0,54.076,54.1234,54.0665,54.095,14400.0
2007-11-21 13:50:00,57.02,57.02,56.99,56.99,18300.0,54.095,54.095,54.0665,54.0665,18300.0
2007-11-21 13:55:00,56.99,57.06,56.99,57.0,11600.0,54.0665,54.1329,54.0665,54.076,11600.0
2007-11-21 14:00:00,57.0,57.03,56.99,57.02,8500.0,54.076,54.1044,54.0665,54.095,8500.0
2007-11-21 14:05:00,57.02,57.05,56.99,57.05,12600.0,54.095,54.1234,54.0665,54.1234,12600.0
2007-11-21 14:10:00,57.03,57.03,57.0,57.0,12600.0,54.1044,54.1044,54.076,54.076,12600.0
2007-11-21 14:15:00,57.0,57.04,56.99,57.0,11100.0,54.076,54.1139,54.0665,54.076,11100.0
2007-11-21 14:20:00,57.0,57.05,56.99,57.0,11700.0,54.076,54.1234,54.0665,54.076,11700.0
2007-11-21 14:25:00,57.0,57.06,57.0,57.04,16000.0,54.076,54.1329,54.076,54.1139,16000.0
2007-11-21 14:30:00,57.03,57.13,57.03,57.12,8000.0,54.1044,54.1993,54.1044,54.1898,8000.0
2007-11-21 14:35:00,57.12,57.13,57.03,57.04,13500.0,54.1898,54.1993,54.1044,54.1139,13500.0
2007-11-21 14:40:00,57.02,57.07,57.01,57.03,10500.0,54.095,54.1424,54.0855,54.1044,10500.0
2007-11-21 14:45:00,57.04,57.07,57.02,57.05,8900.0,54.1139,54.1424,54.095,54.1234,8900.0
2007-11-21 14:50:00,57.06,57.21,57.03,57.21,12500.0,54.1329,54.2752,54.1044,54.2752,12500.0
2007-11-21 14:55:00,57.21,57.26,57.18,57.26,10700.0,54.2752,54.3226,54.2467,54.3226,10700.0
2007-11-21 15:00:00,57.26,57.31,57.15,57.19,9400.0,54.3226,54.3701,54.2183,54.2562,9400.0
2007-11-21 15:05:00,57.17,57.21,57.06,57.06,14600.0,54.2373,54.2752,54.1329,54.1329,14600.0
2007-11-21 15:10:00,57.05,57.05,56.97,57.0,59800.0,54.1234,54.1234,54.0475,54.076,59800.0
2007-11-21 15:15:00,57.0,57.02,56.99,57.0,38000.0,54.076,54.095,54.0665,54.076,38000.0
2007-11-21 15:20:00,57.0,57.06,56.99,57.06,26200.0,54.076,54.1329,54.0665,54.1329,26200.0
2007-11-21 15:25:00,57.05,57.05,56.99,57.0,29500.0,54.1234,54.1234,54.0665,54.076,29500.0
2007-11-21 15:30:00,57.0,57.1,57.0,57.03,29900.0,54.076,54.1708,54.076,54.1044,29900.0
2007-11-21 15:35:00,57.03,57.04,56.99,57.0,37100.0,54.1044,54.1139,54.0665,54.076,37100.0
2007-11-21 15:40:00,57.0,57.0,56.99,57.0,38700.0,54.076,54.076,54.0665,54.076,38700.0
2007-11-21 15:45:00,57.0,57.13,56.99,57.13,48300.0,54.076,54.1993,54.0665,54.1993,48300.0
2007-11-21 15:50:00,57.11,57.12,56.99,57.02,41200.0,54.1803,54.1898,54.0665,54.095,41200.0
2007-11-21 15:55:00,57.02,57.02,56.71,56.78,84600.0,54.095,54.095,53.8009,53.8673,84600.0
2007-11-23 09:30:00,57.15,57.15,56.99,56.99,300.0,54.2183,54.2183,54.0665,54.0665,300.0
2007-11-23 09:35:00,56.85,57.28,56.85,57.02,30900.0,53.9337,54.3416,53.9337,54.095,30900.0
2007-11-23 09:40:00,57.01,57.09,56.91,57.04,42000.0,54.0855,54.1614,53.9906,54.1139,42000.0
2007-11-23 09:45:00,57.03,57.16,56.99,57.11,17000.0,54.1044,54.2278,54.0665,54.1803,17000.0
2007-11-23 09:50:00,57.11,57.12,56.99,57.01,10600.0,54.1803,54.1898,54.0665,54.0855,10600.0
2007-11-23 09:55:00,57.03,57.07,56.99,57.03,13400.0,54.1044,54.1424,54.0665,54.1044,13400.0
2007-11-23 10:00:00,57.03,57.19,56.99,57.11,17200.0,54.1044,54.2562,54.0665,54.1803,17200.0
2007-11-23 10:05:00,57.13,57.26,57.05,57.24,20300.0,54.1993,54.3226,54.1234,54.3037,20300.0
2007-11-23 10:10:00,57.23,57.25,57.06,57.06,43700.0,54.2942,54.3132,54.1329,54.1329,43700.0
2007-11-23 10:15:00,57.06,57.06,56.99,57.0,28900.0,54.1329,54.1329,54.0665,54.076,28900.0
2007-11-23 10:20:00,56.99,57.01,56.99,56.99,47400.0,54.0665,54.0855,54.0665,54.0665,47400.0
2007-11-23 10:25:00,57.0,57.04,56.99,57.04,16000.0,54.076,54.1139,54.0665,54.1139,16000.0
2007-11-23 10:30:00,57.04,57.04,56.99,56.99,21700.0,54.1139,54.1139,54.0665,54.0665,21700.0
2007-11-23 10:35:00,56.99,57.05,56.99,57.05,28900.0,54.0665,54.1234,54.0665,54.1234,28900.0
2007-11-23 10:40:00,57.06,57.07,57.02,57.03,7800.0,54.1329,54.1424,54.095,54.1044,7800.0
2007-11-23 10:45:00,57.04,57.06,57.03,57.04,6000.0,54.1139,54.1329,54.1044,54.1139,6000.0
2007-11-23 10:50:00,57.03,57.04,57.01,57.01,8500.0,54.1044,54.1139,54.0855,54.0855,8500.0
2007-11-23 10:55:00,57.01,57.03,56.99,57.03,14900.0,54.0855,54.1044,54.0665,54.1044,14900.0
2007-11-23 11:00:00,57.03,57.05,56.99,57.0,9000.0,54.1044,54.1234,54.0665,54.076,9000.0
2007-11-23 11:05:00,57.0,57.01,56.99,57.0,7100.0,54.076,54.0855,54.0665,54.076,7100.0
2007-11-23 11:10:00,56.99,57.01,56.99,57.0,9300.0,54.0665,54.0855,54.0665,54.076,9300.0
2007-11-23 11:15:00,56.99,57.01,56.99,57.0,7300.0,54.0665,54.0855,54.0665,54.076,7300.0
2007-11-23 11:20:00,57.0,57.01,56.99,56.99,23500.0,54.076,54.0855,54.0665,54.0665,23500.0
2007-11-23 11:25:00,56.99,57.05,56.99,57.03,16000.0,54.0665,54.1234,54.0665,54.1044,16000.0
2007-11-23 11:30:00,57.03,57.07,57.01,57.05,7700.0,54.1044,54.1424,54.0855,54.1234,7700.0
2007-11-23 11:35:00,57.05,57.12,57.04,57.11,8100.0,54.1234,54.1898,54.1139,54.1803,8100.0
2007-11-23 11:40:00,57.11,57.19,57.1,57.19,6500.0,54.1803,54.2562,54.1708,54.2562,6500.0
2007-11-23 11:45:00,57.19,57.19,57.13,57.13,8900.0,54.2562,54.2562,54.1993,54.1993,8900.0
2007-11-23 11:50:00,57.12,57.14,57.09,57.13,8600.0,54.1898,54.2088,54.1614,54.1993,8600.0
2007-11-23 11:55:00,57.13,57.16,57.06,57.06,11800.0,54.1993,54.2278,54.1329,54.1329,11800.0
2007-11-23 12:00:00,57.08,57.19,57.08,57.08,19200.0,54.1519,54.2562,54.1519,54.1519,19200.0
2007-11-23 12:05:00,57.07,57.23,57.06,57.22,21200.0,54.1424,54.2942,54.1329,54.2847,21200.0
2007-11-23 12:10:00,57.2,57.28,57.18,57.2,17100.0,54.2657,54.3416,54.2467,54.2657,17100.0
2007-11-23 12:15:00,57.2,57.2,57.12,57.18,13700.0,54.2657,54.2657,54.1898,54.2467,13700.0
2007-11-23 12:20:00,57.19,57.2,57.17,57.18,10400.0,54.2562,54.2657,54.2373,54.2467,10400.0
2007-11-23 12:25:00,57.17,57.2,57.17,57.2,16900.0,54.2373,54.2657,54.2373,54.2657,16900.0
2007-11-23 12:30:00,57.2,57.22,57.19,57.2,44600.0,54.2657,54.2847,54.2562,54.2657,44600.0
2007-11-23 12:35:00,57.19,57.2,57.1,57.12,28700.0,54.2562,54.2657,54.1708,54.1898,28700.0
2007-11-23 12:40:00,57.12,57.19,57.12,57.15,17200.0,54.1898,54.2562,54.1898,54.2183,17200.0
2007-11-23 12:45:00,57.15,57.15,57.01,57.07,38800.0,54.2183,54.2183,54.0855,54.1424,38800.0
2007-11-23 12:50:00,57.07,57.09,56.96,56.96,19400.0,54.1424,54.1614,54.038,54.038,19400.0
2007-11-23 12:55:00,56.97,57.22,56.97,57.15,28500.0,54.0475,54.2847,54.0475,54.2183,28500.0
2007-11-26 09:30:00,57.1,57.43,56.41,56.78,60800.0,54.1708,54.4839,53.5162,53.8673,60800.0
2007-11-26 09:35:00,56.76,57.07,56.75,56.94,69400.0,53.8483,54.1424,53.8388,54.0191,69400.0
2007-11-26 09:40:00,56.91,57.09,56.91,57.09,30000.0,53.9906,54.1614,53.9906,54.1614,30000.0
2007-11-26 09:45:00,57.07,57.18,57.04,57.07,32400.0,54.1424,54.2467,54.1139,54.1424,32400.0
2007-11-26 09:50:00,57.05,57.13,56.67,56.99,28900.0,54.1234,54.1993,53.7629,54.0665,28900.0
2007-11-26 09:55:00,56.99,57.18,56.98,57.06,43500.0,54.0665,54.2467,54.057,54.1329,43500.0
2007-11-26 10:00:00,57.08,57.13,57.05,57.1,51100.0,54.1519,54.1993,54.1234,54.1708,51100.0
2007-11-26 10:05:00,57.13,57.14,57.0,57.0,22200.0,54.1993,54.2088,54.076,54.076,22200.0
2007-11-26 10:10:00,57.02,57.04,56.99,57.01,28400.0,54.095,54.1139,54.0665,54.0855,28400.0
2007-11-26 10:15:00,57.0,57.03,56.98,56.99,47500.0,54.076,54.1044,54.057,54.0665,47500.0
2007-11-26 10:20:00,57.02,57.07,56.98,56.99,25600.0,54.095,54.1424,54.057,54.0665,25600.0
2007-11-26 10:25:00,56.99,57.04,56.96,57.01,36500.0,54.0665,54.1139,54.038,54.0855,36500.0
2007-11-26 10:30:00,57.0,57.1,57.0,57.03,18000.0,54.076,54.1708,54.076,54.1044,18000.0
2007-11-26 10:35:00,57.0,57.03,56.97,56.99,30300.0,54.076,54.1044,54.0475,54.0665,30300.0
2007-11-26 10:40:00,56.99,57.0,56.96,56.97,79200.0,54.0665,54.076,54.038,54.0475,79200.0
2007-11-26 10:45:00,56.97,57.04,56.97,57.02,31700.0,54.0475,54.1139,54.0475,54.095,31700.0
2007-11-26 10:50:00,57.03,57.04,56.97,56.98,24700.0,54.1044,54.1139,54.0475,54.057,24700.0
2007-11-26 10:55:00,56.97,57.02,56.97,56.98,37000.0,54.0475,54.095,54.0475,54.057,37000.0
2007-11-26 11:00:00,56.99,57.04,56.99,57.0,25600.0,54.0665,54.1139,54.0665,54.076,25600.0
2007-11-26 11:05:00,57.01,57.02,56.98,56.99,249400.0,54.0855,54.095,54.057,54.0665,249400.0
2007-11-26 11:10:00,56.99,57.01,56.99,57.0,33500.0,54.0665,54.0855,54.0665,54.076,33500.0
2007-11-26 11:15:00,57.0,57.05,56.99,57.01,79000.0,54.076,54.1234,54.0665,54.0855,79000.0
2007-11-26 11:20:00,57.0,57.01,56.98,57.0,29300.0,54.076,54.0855,54.057,54.076,29300.0
2007-11-26 11:25:00,57.0,57.01,56.98,56.98,16800.0,54.076,54.0855,54.057,54.057,16800.0
2007-11-26 11:30:00,56.98,57.02,56.98,56.99,47400.0,54.057,54.095,54.057,54.0665,47400.0
2007-11-26 11:35:00,56.99,57.0,56.96,56.98,34100.0,54.0665,54.076,54.038,54.057,34100.0
2007-11-26 11:40:00,56.98,56.99,56.88,56.91,10400.0,54.057,54.0665,53.9621,53.9906,10400.0
2007-11-26 11:45:00,56.91,57.02,56.9,56.99,19300.0,53.9906,54.095,53.9811,54.0665,19300.0
2007-11-26 11:50:00,56.99,57.05,56.99,57.0,15300.0,54.0665,54.1234,54.0665,54.076,15300.0
2007-11-26 11:55:00,56.99,57.03,56.95,56.96,7200.0,54.0665,54.1044,54.0285,54.038,7200.0
2007-11-26 12:00:00,56.96,57.03,56.96,57.01,14100.0,54.038,54.1044,54.038,54.0855,14100.0
2007-11-26 12:05:00,57.01,57.03,57.0,57.02,16400.0,54.0855,54.1044,54.076,54.095,16400.0
2007-11-26 12:10:00,57.02,57.03,56.93,56.93,25900.0,54.095,54.1044,54.0096,54.0096,25900.0
2007-11-26 12:15:00,56.93,56.99,56.93,56.96,11100.0,54.0096,54.0665,54.0096,54.038,11100.0
2007-11-26 12:20:00,56.96,57.02,56.96,57.01,13900.0,54.038,54.095,54.038,54.0855,13900.0
2007-11-26 12:25:00,57.02,57.09,57.0,57.07,45700.0,54.095,54.1614,54.076,54.1424,45700.0
2007-11-26 12:30:00,57.06,57.15,57.04,57.12,46600.0,54.1329,54.2183,54.1139,54.1898,46600.0
2007-11-26 12:35:00,57.13,57.17,57.09,57.09,12200.0,54.1993,54.2373,54.1614,54.1614,12200.0
2007-11-26 12:40:00,57.08,57.12,57.05,57.12,178100.0,54.1519,54.1898,54.1234,54.1898,178100.0
2007-11-26 12:45:00,57.1,57.12,57.05,57.09,27100.0,54.1708,54.1898,54.1234,54.1614,27100.0
2007-11-26 12:50:00,57.08,57.09,57.01,57.06,10400.0,54.1519,54.1614,54.0855,54.1329,10400.0
2007-11-26 12:55:00,57.07,57.09,57.06,57.06,4200.0,54.1424,54.1614,54.1329,54.1329,4200.0
2007-11-26 13:00:00,57.09,57.09,57.05,57.09,8400.0,54.1614,54.1614,54.1234,54.1614,8400.0
2007-11-26 13:05:00,57.09,57.09,57.03,57.05,20000.0,54.1614,54.1614,54.1044,54.1234,20000.0
2007-11-26 13:10:00,57.05,57.08,57.03,57.03,55900.0,54.1234,54.1519,54.1044,54.1044,55900.0
2007-11-26 13:15:00,57.03,57.04,57.0,57.0,12500.0,54.1044,54.1139,54.076,54.076,12500.0
2007-11-26 13:20:00,57.0,57.03,56.99,57.03,18700.0,54.076,54.1044,54.0665,54.1044,18700.0
2007-11-26 13:25:00,57.03,57.03,56.99,57.0,6100.0,54.1044,54.1044,54.0665,54.076,6100.0
2007-11-26 13:30:00,57.0,57.03,56.99,57.01,11400.0,54.076,54.1044,54.0665,54.0855,11400.0
2007-11-26 13:35:00,57.0,57.05,57.0,57.04,14700.0,54.076,54.1234,54.076,54.1139,14700.0
2007-11-26 13:40:00,57.03,57.05,57.0,57.0,6400.0,54.1044,54.1234,54.076,54.076,6400.0
2007-11-26 13:45:00,57.0,57.03,56.99,57.01,32500.0,54.076,54.1044,54.0665,54.0855,32500.0
2007-11-26 13:50:00,57.02,57.03,56.99,56.99,28100.0,54.095,54.1044,54.0665,54.0665,28100.0
2007-11-26 13:55:00,57.0,57.04,56.99,57.02,29000.0,54.076,54.1139,54.0665,54.095,29000.0
2007-11-26 14:00:00,57.02,57.05,57.0,57.02,12400.0,54.095,54.1234,54.076,54.095,12400.0
2007-11-26 14:05:00,57.02,57.03,56.99,57.0,21700.0,54.095,54.1044,54.0665,54.076,21700.0
2007-11-26 14:10:00,57.02,57.03,56.96,57.01,44400.0,54.095,54.1044,54.038,54.0855,44400.0
2007-11-26 14:15:00,57.0,57.01,56.99,57.01,22900.0,54.076,54.0855,54.0665,54.0855,22900.0
2007-11-26 14:20:00,57.01,57.02,56.95,56.96,36000.0,54.0855,54.095,54.0285,54.038,36000.0
2007-11-26 14:25:00,56.96,57.0,56.96,56.96,11900.0,54.038,54.076,54.038,54.038,11900.0
2007-11-26 14:30:00,56.96,57.0,56.96,56.98,24900.0,54.038,54.076,54.038,54.057,24900.0
2007-11-26 14:35:00,56.98,57.02,56.98,57.0,70600.0,54.057,54.095,54.057,54.076,70600.0
2007-11-26 14:40:00,57.0,57.03,56.99,57.01,21400.0,54.076,54.1044,54.0665,54.0855,21400.0
2007-11-26 14:45:00,57.0,57.03,56.99,57.0,21500.0,54.076,54.1044,54.0665,54.076,21500.0
2007-11-26 14:50:00,57.0,57.03,56.99,57.0,21300.0,54.076,54.1044,54.0665,54.076,21300.0
2007-11-26 14:55:00,57.0,57.02,56.99,56.99,22300.0,54.076,54.095,54.0665,54.0665,22300.0
2007-11-26 15:00:00,56.99,57.02,56.99,56.99,39000.0,54.0665,54.095,54.0665,54.0665,39000.0
2007-11-26 15:05:00,56.99,57.0,56.97,56.97,43900.0,54.0665,54.076,54.0475,54.0475,43900.0
2007-11-26 15:10:00,56.98,57.0,56.95,56.99,63800.0,54.057,54.076,54.0285,54.0665,63800.0
2007-11-26 15:15:00,57.0,57.02,56.96,56.97,24600.0,54.076,54.095,54.038,54.0475,24600.0
2007-11-26 15:20:00,56.96,57.04,56.9,56.92,98800.0,54.038,54.1139,53.9811,54.0001,98800.0
2007-11-26 15:25:00,56.91,56.93,56.8,56.82,64200.0,53.9906,54.0096,53.8862,53.9052,64200.0
2007-11-26 15:30:00,56.82,56.85,56.8,56.82,26400.0,53.9052,53.9337,53.8862,53.9052,26400.0
2007-11-26 15:35:00,56.82,56.85,56.8,56.85,29900.0,53.9052,53.9337,53.8862,53.9337,29900.0
2007-11-26 15:40:00,56.84,56.95,56.8,56.92,68000.0,53.9242,54.0285,53.8862,54.0001,68000.0
2007-11-26 15:45:00,56.94,56.94,56.88,56.89,49200.0,54.0191,54.0191,53.9621,53.9716,49200.0
2007-11-26 15:50:00,56.89,56.89,56.53,56.56,49200.0,53.9716,53.9716,53.6301,53.6585,49200.0
2007-11-26 15:55:00,56.56,56.57,56.42,56.42,86000.0,53.6585,53.668,53.5257,53.5257,86000.0
2007-11-27 09:30:00,56.91,56.93,56.5,56.66,77400.0,53.9906,54.0096,53.6016,53.7534,77400.0
2007-11-27 09:35:00,56.64,57.06,56.64,57.0,64900.0,53.7344,54.1329,53.7344,54.076,64900.0
2007-11-27 09:40:00,57.0,57.17,56.98,56.98,28800.0,54.076,54.2373,54.057,54.057,28800.0
2007-11-27 09:45:00,56.98,57.09,56.97,57.04,26400.0,54.057,54.1614,54.0475,54.1139,26400.0
2007-11-27 09:50:00,57.04,57.05,56.99,57.0,30100.0,54.1139,54.1234,54.0665,54.076,30100.0
2007-11-27 09:55:00,57.0,57.02,56.98,56.99,48000.0,54.076,54.095,54.057,54.0665,48000.0
2007-11-27 10:00:00,57.0,57.02,56.98,56.99,62600.0,54.076,54.095,54.057,54.0665,62600.0
2007-11-27 10:05:00,56.99,57.01,56.98,56.99,40700.0,54.0665,54.0855,54.057,54.0665,40700.0
2007-11-27 10:10:00,56.99,57.0,56.93,56.95,54900.0,54.0665,54.076,54.0096,54.0285,54900.0
2007-11-27 10:15:00,56.94,56.99,56.93,56.98,37400.0,54.0191,54.0665,54.0096,54.057,37400.0
2007-11-27 10:20:00,56.98,57.03,56.95,57.03,30700.0,54.057,54.1044,54.0285,54.1044,30700.0
2007-11-27 10:25:00,57.02,57.03,56.98,57.0,29800.0,54.095,54.1044,54.057,54.076,29800.0
2007-11-27 10:30:00,56.99,57.0,56.98,57.0,33400.0,54.0665,54.076,54.057,54.076,33400.0
2007-11-27 10:35:00,56.99,57.02,56.99,57.0,40700.0,54.0665,54.095,54.0665,54.076,40700.0
2007-11-27 10:40:00,57.01,57.03,56.99,57.03,43600.0,54.0855,54.1044,54.0665,54.1044,43600.0
2007-11-27 10:45:00,57.04,57.08,56.99,57.02,100400.0,54.1139,54.1519,54.0665,54.095,100400.0
2007-11-27 10:50:00,57.03,57.03,56.99,57.0,21000.0,54.1044,54.1044,54.0665,54.076,21000.0
2007-11-27 10:55:00,57.0,57.03,56.99,57.0,31900.0,54.076,54.1044,54.0665,54.076,31900.0
2007-11-27 11:00:00,57.0,57.01,56.99,57.0,37700.0,54.076,54.0855,54.0665,54.076,37700.0
2007-11-27 11:05:00,57.0,57.01,56.99,57.0,25700.0,54.076,54.0855,54.0665,54.076,25700.0
2007-11-27 11:10:00,57.0,57.03,56.99,57.0,58100.0,54.076,54.1044,54.0665,54.076,58100.0
2007-11-27 11:15:00,57.0,57.0,56.95,56.97,59700.0,54.076,54.076,54.0285,54.0475,59700.0
2007-11-27 11:20:00,56.98,56.98,56.95,56.96,46000.0,54.057,54.057,54.0285,54.038,46000.0
2007-11-27 11:25:00,56.97,57.0,56.96,56.99,50600.0,54.0475,54.076,54.038,54.0665,50600.0
2007-11-27 11:30:00,56.99,57.04,56.98,57.0,55000.0,54.0665,54.1139,54.057,54.076,55000.0
2007-11-27 11:35:00,57.0,57.02,56.98,56.99,188300.0,54.076,54.095,54.057,54.0665,188300.0
2007-11-27 11:40:00,57.0,57.01,56.96,56.96,52100.0,54.076,54.0855,54.038,54.038,52100.0
2007-11-27 11:45:00,56.96,56.99,56.95,56.96,21600.0,54.038,54.0665,54.0285,54.038,21600.0
2007-11-27 11:50:00,56.96,57.0,56.96,56.99,29000.0,54.038,54.076,54.038,54.0665,29000.0
2007-11-27 11:55:00,56.99,57.01,56.97,56.97,26800.0,54.0665,54.0855,54.0475,54.0475,26800.0
2007-11-27 12:00:00,56.97,57.01,56.97,56.99,32600.0,54.0475,54.0855,54.0475,54.0665,32600.0
2007-11-27 12:05:00,57.0,57.01,56.97,57.0,59500.0,54.076,54.0855,54.0475,54.076,59500.0
2007-11-27 12:10:00,56.99,57.0,56.97,56.98,52100.0,54.0665,54.076,54.0475,54.057,52100.0
2007-11-27 12:15:00,56.98,57.01,56.97,56.98,40100.0,54.057,54.0855,54.0475,54.057,40100.0
2007-11-27 12:20:00,56.99,57.02,56.98,57.02,76200.0,54.0665,54.095,54.057,54.095,76200.0
2007-11-27 12:25:00,57.02,57.02,56.99,57.0,64600.0,54.095,54.095,54.0665,54.076,64600.0
2007-11-27 12:30:00,57.0,57.03,56.99,57.01,105100.0,54.076,54.1044,54.0665,54.0855,105100.0
2007-11-27 12:35:00,57.01,57.04,57.0,57.02,64400.0,54.0855,54.1139,54.076,54.095,64400.0
2007-11-27 12:40:00,57.03,57.04,57.01,57.03,19100.0,54.1044,54.1139,54.0855,54.1044,19100.0
2007-11-27 12:45:00,57.04,57.05,57.02,57.02,28600.0,54.1139,54.1234,54.095,54.095,28600.0
2007-11-27 12:50:00,57.02,57.13,57.02,57.13,65000.0,54.095,54.1993,54.095,54.1993,65000.0
2007-11-27 12:55:00,57.13,57.13,57.05,57.05,47300.0,54.1993,54.1993,54.1234,54.1234,47300.0
2007-11-27 13:00:00,57.05,57.09,57.03,57.05,19800.0,54.1234,54.1614,54.1044,54.1234,19800.0
2007-11-27 13:05:00,57.06,57.07,57.04,57.07,47300.0,54.1329,54.1424,54.1139,54.1424,47300.0
2007-11-27 13:10:00,57.07,57.13,57.04,57.04,130100.0,54.1424,54.1993,54.1139,54.1139,130100.0
2007-11-27 13:15:00,57.07,57.13,57.05,57.06,73000.0,54.1424,54.1993,54.1234,54.1329,73000.0
2007-11-27 13:20:00,57.06,57.12,57.05,57.09,88500.0,54.1329,54.1898,54.1234,54.1614,88500.0
2007-11-27 13:25:00,57.09,57.12,57.05,57.09,67400.0,54.1614,54.1898,54.1234,54.1614,67400.0
2007-11-27 13:30:00,57.08,57.09,57.03,57.09,50600.0,54.1519,54.1614,54.1044,54.1614,50600.0
2007-11-27 13:35:00,57.09,57.09,57.04,57.08,87100.0,54.1614,54.1614,54.1139,54.1519,87100.0
2007-11-27 13:40:00,57.07,57.09,57.05,57.06,32500.0,54.1424,54.1614,54.1234,54.1329,32500.0
2007-11-27 13:45:00,57.07,57.12,57.06,57.09,27600.0,54.1424,54.1898,54.1329,54.1614,27600.0
2007-11-27 13:50:00,57.08,57.09,56.99,57.0,64400.0,54.1519,54.1614,54.0665,54.076,64400.0
2007-11-27 13:55:00,57.0,57.04,56.98,57.0,40000.0,54.076,54.1139,54.057,54.076,40000.0
2007-11-27 14:00:00,56.99,57.03,56.96,56.98,173000.0,54.0665,54.1044,54.038,54.057,173000.0
2007-11-27 14:05:00,56.98,57.08,56.98,57.05,50800.0,54.057,54.1519,54.057,54.1234,50800.0
2007-11-27 14:10:00,57.05,57.05,57.0,57.03,23900.0,54.1234,54.1234,54.076,54.1044,23900.0
2007-11-27 14:15:00,57.04,57.1,57.03,57.09,36400.0,54.1139,54.1708,54.1044,54.1614,36400.0
2007-11-27 14:20:00,57.09,57.13,57.06,57.13,32100.0,54.1614,54.1993,54.1329,54.1993,32100.0
2007-11-27 14:25:00,57.12,57.22,57.1,57.15,50000.0,54.1898,54.2847,54.1708,54.2183,50000.0
2007-11-27 14:30:00,57.15,57.16,57.05,57.06,70300.0,54.2183,54.2278,54.1234,54.1329,70300.0
2007-11-27 14:35:00,57.07,57.08,56.9,56.95,58700.0,54.1424,54.1519,53.9811,54.0285,58700.0
2007-11-27 14:40:00,56.96,57.03,56.95,56.99,41600.0,54.038,54.1044,54.0285,54.0665,41600.0
2007-11-27 14:45:00,56.98,57.04,56.95,56.98,40000.0,54.057,54.1139,54.0285,54.057,40000.0
2007-11-27 14:50:00,56.98,57.06,56.97,57.04,26400.0,54.057,54.1329,54.0475,54.1139,26400.0
2007-11-27 14:55:00,57.03,57.1,56.99,57.08,26100.0,54.1044,54.1708,54.0665,54.1519,26100.0
2007-11-27 15:00:00,57.08,57.12,56.99,57.01,21400.0,54.1519,54.1898,54.0665,54.0855,21400.0
2007-11-27 15:05:00,57.0,57.07,56.99,57.05,32400.0,54.076,54.1424,54.0665,54.1234,32400.0
2007-11-27 15:10:00,57.06,57.19,57.05,57.12,50300.0,54.1329,54.2562,54.1234,54.1898,50300.0
2007-11-27 15:15:00,57.11,57.15,57.07,57.1,29600.0,54.1803,54.2183,54.1424,54.1708,29600.0
2007-11-27 15:20:00,57.1,57.13,57.07,57.09,36100.0,54.1708,54.1993,54.1424,54.1614,36100.0
2007-11-27 15:25:00,57.09,57.1,56.99,57.05,60200.0,54.1614,54.1708,54.0665,54.1234,60200.0
2007-11-27 15:30:00,57.03,57.21,57.0,57.18,62400.0,54.1044,54.2752,54.076,54.2467,62400.0
2007-11-27 15:35:00,57.17,57.34,57.17,57.29,116300.0,54.2373,54.3985,54.2373,54.3511,116300.0
2007-11-27 15:40:00,57.28,57.38,57.13,57.17,117100.0,54.3416,54.4365,54.1993,54.2373,117100.0
2007-11-27 15:45:00,57.17,57.2,57.11,57.2,73500.0,54.2373,54.2657,54.1803,54.2657,73500.0
2007-11-27 15:50:00,57.2,57.25,57.15,57.2,116600.0,54.2657,54.3132,54.2183,54.2657,116600.0
2007-11-27 15:55:00,57.2,57.31,57.15,57.31,214600.0,54.2657,54.3701,54.2183,54.3701,214600.0
2007-11-28 09:30:00,57.09,57.5,57.09,57.37,32500.0,54.1614,54.5503,54.1614,54.427,32500.0
2007-11-28 09:35:00,57.33,57.5,57.28,57.4,21200.0,54.389,54.5503,54.3416,54.4555,21200.0
2007-11-28 09:40:00,57.44,57.44,57.16,57.2,11700.0,54.4934,54.4934,54.2278,54.2657,11700.0
2007-11-28 09:45:00,57.19,57.46,57.14,57.41,15800.0,54.2562,54.5124,54.2088,54.4649,15800.0
2007-11-28 09:50:00,57.4,57.4,57.31,57.33,15300.0,54.4555,54.4555,54.3701,54.389,15300.0
2007-11-28 09:55:00,57.31,57.39,57.31,57.35,11600.0,54.3701,54.446,54.3701,54.408,11600.0
2007-11-28 10:00:00,57.34,57.5,57.23,57.29,34700.0,54.3985,54.5503,54.2942,54.3511,34700.0
2007-11-28 10:05:00,57.32,57.33,57.19,57.22,17200.0,54.3796,54.389,54.2562,54.2847,17200.0
2007-11-28 10:10:00,57.22,57.29,57.12,57.18,19100.0,54.2847,54.3511,54.1898,54.2467,19100.0
2007-11-28 10:15:00,57.16,57.25,57.15,57.24,33300.0,54.2278,54.3132,54.2183,54.3037,33300.0
2007-11-28 10:20:00,57.24,57.46,57.24,57.42,27900.0,54.3037,54.5124,54.3037,54.4744,27900.0
2007-11-28 10:25:00,57.41,57.53,57.41,57.51,17500.0,54.4649,54.5788,54.4649,54.5598,17500.0
2007-11-28 10:30:00,57.5,57.58,57.48,57.5,17700.0,54.5503,54.6262,54.5314,54.5503,17700.0
2007-11-28 10:35:00,57.5,57.53,57.46,57.46,24100.0,54.5503,54.5788,54.5124,54.5124,24100.0
2007-11-28 10:40:00,57.47,57.77,57.47,57.76,21200.0,54.5219,54.8065,54.5219,54.797,21200.0
2007-11-28 10:45:00,57.75,57.83,57.74,57.78,21600.0,54.7875,54.8634,54.778,54.816,21600.0
2007-11-28 10:50:00,57.77,57.96,57.72,57.93,14400.0,54.8065,54.9867,54.759,54.9583,14400.0
2007-11-28 10:55:00,57.94,57.95,57.79,57.79,16900.0,54.9678,54.9772,54.8255,54.8255,16900.0
2007-11-28 11:00:00,57.82,57.84,57.74,57.74,6700.0,54.8539,54.8729,54.778,54.778,6700.0
2007-11-28 11:05:00,57.77,57.79,57.69,57.76,15800.0,54.8065,54.8255,54.7306,54.797,15800.0
2007-11-28 11:10:00,57.76,57.85,57.75,57.76,20900.0,54.797,54.8824,54.7875,54.797,20900.0
2007-11-28 11:15:00,57.76,57.91,57.75,57.75,37200.0,54.797,54.9393,54.7875,54.7875,37200.0
2007-11-28 11:20:00,57.76,57.81,57.68,57.77,17600.0,54.797,54.8444,54.7211,54.8065,17600.0
2007-11-28 11:25:00,57.78,57.79,57.73,57.78,26000.0,54.816,54.8255,54.7685,54.816,26000.0
2007-11-28 11:30:00,57.77,57.88,57.77,57.84,8400.0,54.8065,54.9108,54.8065,54.8729,8400.0
2007-11-28 11:35:00,57.84,57.91,57.84,57.91,21200.0,54.8729,54.9393,54.8729,54.9393,21200.0
2007-11-28 11:40:00,57.88,57.91,57.84,57.85,16700.0,54.9108,54.9393,54.8729,54.8824,16700.0
2007-11-28 11:45:00,57.83,57.9,57.83,57.88,17900.0,54.8634,54.9298,54.8634,54.9108,17900.0
2007-11-28 11:50:00,57.89,57.92,57.81,57.92,15000.0,54.9203,54.9488,54.8444,54.9488,15000.0
2007-11-28 11:55:00,57.94,57.95,57.84,57.84,23900.0,54.9678,54.9772,54.8729,54.8729,23900.0
2007-11-28 12:00:00,57.85,57.98,57.83,57.93,29300.0,54.8824,55.0057,54.8634,54.9583,29300.0
2007-11-28 12:05:00,57.93,57.96,57.77,57.79,47000.0,54.9583,54.9867,54.8065,54.8255,47000.0
2007-11-28 12:10:00,57.78,57.81,57.73,57.73,18200.0,54.816,54.8444,54.7685,54.7685,18200.0
2007-11-28 12:15:00,57.74,57.82,57.68,57.77,28500.0,54.778,54.8539,54.7211,54.8065,28500.0
2007-11-28 12:20:00,57.79,57.89,57.78,57.89,21100.0,54.8255,54.9203,54.816,54.9203,21100.0
2007-11-28 12:25:00,57.86,57.93,57.85,57.85,9100.0,54.8919,54.9583,54.8824,54.8824,9100.0
2007-11-28 12:30:00,57.85,57.91,57.83,57.86,12800.0,54.8824,54.9393,54.8634,54.8919,12800.0
2007-11-28 12:35:00,57.86,57.92,57.81,57.84,12600.0,54.8919,54.9488,54.8444,54.8729,12600.0
2007-11-28 12:40:00,57.81,57.94,57.81,57.9,10300.0,54.8444,54.9678,54.8444,54.9298,10300.0
2007-11-28 12:45:00,57.91,57.92,57.8,57.87,13600.0,54.9393,54.9488,54.8349,54.9013,13600.0
2007-11-28 12:50:00,57.87,57.95,57.76,57.85,37500.0,54.9013,54.9772,54.797,54.8824,37500.0
2007-11-28 12:55:00,57.86,57.91,57.81,57.84,21500.0,54.8919,54.9393,54.8444,54.8729,21500.0
2007-11-28 13:00:00,57.87,57.88,57.82,57.84,11200.0,54.9013,54.9108,54.8539,54.8729,11200.0
2007-11-28 13:05:00,57.82,57.84,57.79,57.81,8200.0,54.8539,54.8729,54.8255,54.8444,8200.0
2007-11-28 13:10:00,57.82,57.83,57.75,57.83,9600.0,54.8539,54.8634,54.7875,54.8634,9600.0
2007-11-28 13:15:00,57.83,57.88,57.78,57.82,50900.0,54.8634,54.9108,54.816,54.8539,50900.0
2007-11-28 13:20:00,57.82,57.84,57.79,57.8,20100.0,54.8539,54.8729,54.8255,54.8349,20100.0
2007-11-28 13:25:00,57.83,57.87,57.76,57.8,23800.0,54.8634,54.9013,54.797,54.8349,23800.0
2007-11-28 13:30:00,57.81,57.83,57.77,57.78,25500.0,54.8444,54.8634,54.8065,54.816,25500.0
2007-11-28 13:35:00,57.8,57.8,57.73,57.8,46200.0,54.8349,54.8349,54.7685,54.8349,46200.0
2007-11-28 13:40:00,57.78,57.84,57.77,57.83,9300.0,54.816,54.8729,54.8065,54.8634,9300.0
2007-11-28 13:45:00,57.84,57.9,57.81,57.86,22700.0,54.8729,54.9298,54.8444,54.8919,22700.0
2007-11-28 13:50:00,57.85,57.94,57.84,57.93,23800.0,54.8824,54.9678,54.8729,54.9583,23800.0
2007-11-28 13:55:00,57.95,58.0,57.87,57.87,26500.0,54.9772,55.0247,54.9013,54.9013,26500.0
2007-11-28 14:00:00,57.9,58.0,57.9,57.93,14200.0,54.9298,55.0247,54.9298,54.9583,14200.0
2007-11-28 14:05:00,57.94,57.99,57.92,57.99,10500.0,54.9678,55.0152,54.9488,55.0152,10500.0
2007-11-28 14:10:00,57.99,58.05,57.95,58.0,27400.0,55.0152,55.0721,54.9772,55.0247,27400.0
2007-11-28 14:15:00,58.0,58.05,57.96,57.96,30000.0,55.0247,55.0721,54.9867,54.9867,30000.0
2007-11-28 14:20:00,57.97,58.0,57.94,57.96,16300.0,54.9962,55.0247,54.9678,54.9867,16300.0
2007-11-28 14:25:00,57.97,57.99,57.92,57.93,22800.0,54.9962,55.0152,54.9488,54.9583,22800.0
2007-11-28 14:30:00,57.92,57.97,57.85,57.87,16100.0,54.9488,54.9962,54.8824,54.9013,16100.0
2007-11-28 14:35:00,57.88,57.96,57.88,57.9,16900.0,54.9108,54.9867,54.9108,54.9298,16900.0
2007-11-28 14:40:00,57.9,57.92,57.81,57.86,21800.0,54.9298,54.9488,54.8444,54.8919,21800.0
2007-11-28 14:45:00,57.88,57.93,57.82,57.9,21300.0,54.9108,54.9583,54.8539,54.9298,21300.0
2007-11-28 14:50:00,57.9,57.93,57.86,57.9,44300.0,54.9298,54.9583,54.8919,54.9298,44300.0
2007-11-28 14:55:00,57.9,57.95,57.86,57.93,19600.0,54.9298,54.9772,54.8919,54.9583,19600.0
2007-11-28 15:00:00,57.91,57.92,57.87,57.91,12900.0,54.9393,54.9488,54.9013,54.9393,12900.0
2007-11-28 15:05:00,57.91,57.97,57.88,57.92,23400.0,54.9393,54.9962,54.9108,54.9488,23400.0
2007-11-28 15:10:00,57.92,57.99,57.9,57.95,64100.0,54.9488,55.0152,54.9298,54.9772,64100.0
2007-11-28 15:15:00,57.95,58.01,57.95,57.97,17300.0,54.9772,55.0342,54.9772,54.9962,17300.0
2007-11-28 15:20:00,57.96,58.01,57.96,57.97,21900.0,54.9867,55.0342,54.9867,54.9962,21900.0
2007-11-28 15:25:00,57.98,58.01,57.97,58.01,19800.0,55.0057,55.0342,54.9962,55.0342,19800.0
2007-11-28 15:30:00,58.01,58.01,57.96,57.98,27600.0,55.0342,55.0342,54.9867,55.0057,27600.0
2007-11-28 15:35:00,57.97,58.07,57.95,58.04,34400.0,54.9962,55.0911,54.9772,55.0626,34400.0
2007-11-28 15:40:00,58.04,58.1,57.98,57.99,54600.0,55.0626,55.1195,55.0057,55.0152,54600.0
2007-11-28 15:45:00,57.97,58.04,57.92,57.93,68000.0,54.9962,55.0626,54.9488,54.9583,68000.0
2007-11-28 15:50:00,57.93,58.1,57.92,58.08,67400.0,54.9583,55.1195,54.9488,55.1006,67400.0
2007-11-28 15:55:00,58.09,58.2,58.06,58.17,97100.0,55.1101,55.2144,55.0816,55.186,97100.0
2007-11-29 09:30:00,58.04,58.09,57.69,57.96,42100.0,55.0626,55.1101,54.7306,54.9867,42100.0
2007-11-29 09:35:00,57.95,58.25,57.94,58.17,34900.0,54.9772,55.2619,54.9678,55.186,34900.0
2007-11-29 09:40:00,58.2,58.26,58.16,58.25,22000.0,55.2144,55.2713,55.1765,55.2619,22000.0
2007-11-29 09:45:00,58.22,58.25,57.88,57.97,44400.0,55.2334,55.2619,54.9108,54.9962,44400.0
2007-11-29 09:50:00,57.95,58.02,57.82,57.99,28100.0,54.9772,55.0437,54.8539,55.0152,28100.0
2007-11-29 09:55:00,57.98,57.99,57.81,57.88,27500.0,55.0057,55.0152,54.8444,54.9108,27500.0
2007-11-29 10:00:00,57.88,57.88,57.26,57.5,715600.0,54.9108,54.9108,54.3226,54.5503,715600.0
2007-11-29 10:05:00,57.53,57.55,57.23,57.31,33800.0,54.5788,54.5978,54.2942,54.3701,33800.0
2007-11-29 10:10:00,57.31,57.48,57.2,57.42,31900.0,54.3701,54.5314,54.2657,54.4744,31900.0
2007-11-29 10:15:00,57.42,57.52,57.32,57.52,54100.0,54.4744,54.5693,54.3796,54.5693,54100.0
2007-11-29 10:20:00,57.52,57.54,57.45,57.46,24200.0,54.5693,54.5883,54.5029,54.5124,24200.0
2007-11-29 10:25:00,57.45,57.47,57.07,57.16,172900.0,54.5029,54.5219,54.1424,54.2278,172900.0
2007-11-29 10:30:00,57.19,57.38,57.07,57.32,19800.0,54.2562,54.4365,54.1424,54.3796,19800.0
2007-11-29 10:35:00,57.32,57.42,57.32,57.33,28900.0,54.3796,54.4744,54.3796,54.389,28900.0
2007-11-29 10:40:00,57.37,57.4,57.3,57.32,13700.0,54.427,54.4555,54.3606,54.3796,13700.0
2007-11-29 10:45:00,57.3,57.35,57.28,57.3,11400.0,54.3606,54.408,54.3416,54.3606,11400.0
2007-11-29 10:50:00,57.29,57.3,57.22,57.26,12400.0,54.3511,54.3606,54.2847,54.3226,12400.0
2007-11-29 10:55:00,57.23,57.27,57.17,57.22,15200.0,54.2942,54.3321,54.2373,54.2847,15200.0
2007-11-29 11:00:00,57.2,57.25,57.08,57.08,14500.0,54.2657,54.3132,54.1519,54.1519,14500.0
2007-11-29 11:05:00,57.07,57.27,57.04,57.25,26700.0,54.1424,54.3321,54.1139,54.3132,26700.0
2007-11-29 11:10:00,57.23,57.26,57.19,57.23,13300.0,54.2942,54.3226,54.2562,54.2942,13300.0
2007-11-29 11:15:00,57.23,57.26,57.16,57.21,21800.0,54.2942,54.3226,54.2278,54.2752,21800.0
2007-11-29 11:20:00,57.21,57.24,57.14,57.21,24000.0,54.2752,54.3037,54.2088,54.2752,24000.0
2007-11-29 11:25:00,57.21,57.29,57.15,57.28,11500.0,54.2752,54.3511,54.2183,54.3416,11500.0
2007-11-29 11:30:00,57.27,57.3,57.24,57.3,19700.0,54.3321,54.3606,54.3037,54.3606,19700.0
2007-11-29 11:35:00,57.27,57.31,57.23,57.28,32900.0,54.3321,54.3701,54.2942,54.3416,32900.0
2007-11-29 11:40:00,57.28,57.35,57.25,57.34,17400.0,54.3416,54.408,54.3132,54.3985,17400.0
2007-11-29 11:45:00,57.33,57.34,57.3,57.33,33500.0,54.389,54.3985,54.3606,54.389,33500.0
2007-11-29 11:50:00,57.32,57.34,57.28,57.29,15800.0,54.3796,54.3985,54.3416,54.3511,15800.0
2007-11-29 11:55:00,57.3,57.33,57.24,57.24,17500.0,54.3606,54.389,54.3037,54.3037,17500.0
2007-11-29 12:00:00,57.24,57.29,57.22,57.26,15200.0,54.3037,54.3511,54.2847,54.3226,15200.0
2007-11-29 12:05:00,57.28,57.31,57.25,57.27,9000.0,54.3416,54.3701,54.3132,54.3321,9000.0
2007-11-29 12:10:00,57.27,57.29,57.22,57.27,16900.0,54.3321,54.3511,54.2847,54.3321,16900.0
2007-11-29 12:15:00,57.25,57.3,57.25,57.28,7800.0,54.3132,54.3606,54.3132,54.3416,7800.0
2007-11-29 12:20:00,57.3,57.34,57.26,57.33,10700.0,54.3606,54.3985,54.3226,54.389,10700.0
2007-11-29 12:25:00,57.32,57.34,57.32,57.34,10500.0,54.3796,54.3985,54.3796,54.3985,10500.0
2007-11-29 12:30:00,57.32,57.32,57.26,57.3,10800.0,54.3796,54.3796,54.3226,54.3606,10800.0
2007-11-29 12:35:00,57.31,57.34,57.3,57.3,50600.0,54.3701,54.3985,54.3606,54.3606,50600.0
2007-11-29 12:40:00,57.29,57.33,57.29,57.31,572700.0,54.3511,54.389,54.3511,54.3701,572700.0
2007-11-29 12:45:00,57.3,57.32,57.2,57.23,16100.0,54.3606,54.3796,54.2657,54.2942,16100.0
2007-11-29 12:50:00,57.22,57.31,57.2,57.31,17800.0,54.2847,54.3701,54.2657,54.3701,17800.0
2007-11-29 12:55:00,57.29,57.3,57.21,57.23,29300.0,54.3511,54.3606,54.2752,54.2942,29300.0
2007-11-29 13:00:00,57.23,57.31,57.13,57.13,10100.0,54.2942,54.3701,54.1993,54.1993,10100.0
2007-11-29 13:05:00,57.13,57.29,57.13,57.28,14100.0,54.1993,54.3511,54.1993,54.3416,14100.0
2007-11-29 13:10:00,57.28,57.3,57.2,57.28,12000.0,54.3416,54.3606,54.2657,54.3416,12000.0
2007-11-29 13:15:00,57.27,57.3,57.19,57.21,12200.0,54.3321,54.3606,54.2562,54.2752,12200.0
2007-11-29 13:20:00,57.2,57.24,57.17,57.19,10900.0,54.2657,54.3037,54.2373,54.2562,10900.0
2007-11-29 13:25:00,57.19,57.21,57.11,57.12,10600.0,54.2562,54.2752,54.1803,54.1898,10600.0
2007-11-29 13:30:00,57.12,57.28,57.12,57.16,10700.0,54.1898,54.3416,54.1898,54.2278,10700.0
2007-11-29 13:35:00,57.17,57.24,57.13,57.19,12900.0,54.2373,54.3037,54.1993,54.2562,12900.0
2007-11-29 13:40:00,57.2,57.22,57.11,57.12,17300.0,54.2657,54.2847,54.1803,54.1898,17300.0
2007-11-29 13:45:00,57.12,57.19,57.05,57.16,11600.0,54.1898,54.2562,54.1234,54.2278,11600.0
2007-11-29 13:50:00,57.16,57.29,57.15,57.28,14500.0,54.2278,54.3511,54.2183,54.3416,14500.0
2007-11-29 13:55:00,57.28,57.28,57.23,57.27,14300.0,54.3416,54.3416,54.2942,54.3321,14300.0
2007-11-29 14:00:00,57.27,57.32,57.23,57.27,27600.0,54.3321,54.3796,54.2942,54.3321,27600.0
2007-11-29 14:05:00,57.25,57.32,57.25,57.3,24000.0,54.3132,54.3796,54.3132,54.3606,24000.0
2007-11-29 14:10:00,57.3,57.33,57.24,57.31,26400.0,54.3606,54.389,54.3037,54.3701,26400.0
2007-11-29 14:15:00,57.29,57.38,57.26,57.26,51000.0,54.3511,54.4365,54.3226,54.3226,51000.0
2007-11-29 14:20:00,57.26,57.28,57.19,57.19,31000.0,54.3226,54.3416,54.2562,54.2562,31000.0
2007-11-29 14:25:00,57.19,57.33,57.14,57.31,26300.0,54.2562,54.389,54.2088,54.3701,26300.0
2007-11-29 14:30:00,57.34,57.35,57.23,57.26,28200.0,54.3985,54.408,54.2942,54.3226,28200.0
2007-11-29 14:35:00,57.24,57.38,57.24,57.34,50500.0,54.3037,54.4365,54.3037,54.3985,50500.0
2007-11-29 14:40:00,57.36,57.45,57.33,57.44,23700.0,54.4175,54.5029,54.389,54.4934,23700.0
2007-11-29 14:45:00,57.42,57.42,57.25,57.25,22000.0,54.4744,54.4744,54.3132,54.3132,22000.0
2007-11-29 14:50:00,57.27,57.33,57.21,57.24,27500.0,54.3321,54.389,54.2752,54.3037,27500.0
2007-11-29 14:55:00,57.24,57.38,57.23,57.34,31000.0,54.3037,54.4365,54.2942,54.3985,31000.0
2007-11-29 15:00:00,57.33,57.45,57.27,57.45,46700.0,54.389,54.5029,54.3321,54.5029,46700.0
2007-11-29 15:05:00,57.45,57.47,57.4,57.45,42800.0,54.5029,54.5219,54.4555,54.5029,42800.0
2007-11-29 15:10:00,57.45,57.5,57.36,57.36,41600.0,54.5029,54.5503,54.4175,54.4175,41600.0
2007-11-29 15:15:00,57.36,57.45,57.32,57.42,41100.0,54.4175,54.5029,54.3796,54.4744,41100.0
2007-11-29 15:20:00,57.39,57.41,57.3,57.36,21700.0,54.446,54.4649,54.3606,54.4175,21700.0
2007-11-29 15:25:00,57.36,57.45,57.34,57.43,26200.0,54.4175,54.5029,54.3985,54.4839,26200.0
2007-11-29 15:30:00,57.42,57.43,57.25,57.27,29700.0,54.4744,54.4839,54.3132,54.3321,29700.0
2007-11-29 15:35:00,57.27,57.31,57.23,57.28,44400.0,54.3321,54.3701,54.2942,54.3416,44400.0
2007-11-29 15:40:00,57.27,57.38,57.22,57.37,43600.0,54.3321,54.4365,54.2847,54.427,43600.0
2007-11-29 15:45:00,57.37,57.41,57.27,57.27,45800.0,54.427,54.4649,54.3321,54.3321,45800.0
2007-11-29 15:50:00,57.26,57.33,57.22,57.31,55600.0,54.3226,54.389,54.2847,54.3701,55600.0
2007-11-29 15:55:00,57.31,57.35,57.25,57.29,68400.0,54.3701,54.408,54.3132,54.3511,68400.0
2007-11-30 09:30:00,57.5,57.7,57.02,57.45,3800.0,54.5503,54.7401,54.095,54.5029,3800.0
2007-11-30 09:35:00,57.43,57.81,57.43,57.56,50300.0,54.4839,54.8444,54.4839,54.6072,50300.0
2007-11-30 09:40:00,57.56,57.58,57.43,57.46,16400.0,54.6072,54.6262,54.4839,54.5124,16400.0
2007-11-30 09:45:00,57.47,57.51,57.4,57.45,13200.0,54.5219,54.5598,54.4555,54.5029,13200.0
2007-11-30 09:50:00,57.47,57.59,57.47,57.49,9500.0,54.5219,54.6357,54.5219,54.5408,9500.0
2007-11-30 09:55:00,57.49,57.6,57.49,57.58,9900.0,54.5408,54.6452,54.5408,54.6262,9900.0
2007-11-30 10:00:00,57.58,57.7,57.54,57.68,27400.0,54.6262,54.7401,54.5883,54.7211,27400.0
2007-11-30 10:05:00,57.69,57.82,57.69,57.81,23100.0,54.7306,54.8539,54.7306,54.8444,23100.0
2007-11-30 10:10:00,57.81,57.82,57.68,57.7,22600.0,54.8444,54.8539,54.7211,54.7401,22600.0
2007-11-30 10:15:00,57.7,57.7,57.56,57.58,34100.0,54.7401,54.7401,54.6072,54.6262,34100.0
2007-11-30 10:20:00,57.57,57.6,57.45,57.46,33000.0,54.6167,54.6452,54.5029,54.5124,33000.0
2007-11-30 10:25:00,57.47,57.47,57.33,57.46,23400.0,54.5219,54.5219,54.389,54.5124,23400.0
2007-11-30 10:30:00,57.47,57.54,57.4,57.46,23200.0,54.5219,54.5883,54.4555,54.5124,23200.0
2007-11-30 10:35:00,57.44,57.46,57.38,57.39,15200.0,54.4934,54.5124,54.4365,54.446,15200.0
2007-11-30 10:40:00,57.37,57.37,57.26,57.26,20200.0,54.427,54.427,54.3226,54.3226,20200.0
2007-11-30 10:45:00,57.25,57.28,57.19,57.19,13500.0,54.3132,54.3416,54.2562,54.2562,13500.0
2007-11-30 10:50:00,57.19,57.22,57.1,57.21,26800.0,54.2562,54.2847,54.1708,54.2752,26800.0
2007-11-30 10:55:00,57.21,57.24,57.19,57.22,13500.0,54.2752,54.3037,54.2562,54.2847,13500.0
2007-11-30 11:00:00,57.24,57.25,57.16,57.17,25600.0,54.3037,54.3132,54.2278,54.2373,25600.0
2007-11-30 11:05:00,57.18,57.21,57.09,57.09,24600.0,54.2467,54.2752,54.1614,54.1614,24600.0
2007-11-30 11:10:00,57.1,57.18,57.09,57.12,17000.0,54.1708,54.2467,54.1614,54.1898,17000.0
2007-11-30 11:15:00,57.11,57.14,57.07,57.11,47800.0,54.1803,54.2088,54.1424,54.1803,47800.0
2007-11-30 11:20:00,57.11,57.15,57.07,57.15,18300.0,54.1803,54.2183,54.1424,54.2183,18300.0
2007-11-30 11:25:00,57.15,57.3,57.15,57.3,11600.0,54.2183,54.3606,54.2183,54.3606,11600.0
2007-11-30 11:30:00,57.29,57.3,57.2,57.26,23500.0,54.3511,54.3606,54.2657,54.3226,23500.0
2007-11-30 11:35:00,57.26,57.33,57.17,57.28,26500.0,54.3226,54.389,54.2373,54.3416,26500.0
2007-11-30 11:40:00,57.25,57.4,57.24,57.39,14900.0,54.3132,54.4555,54.3037,54.446,14900.0
2007-11-30 11:45:00,57.39,57.48,57.36,57.47,22200.0,54.446,54.5314,54.4175,54.5219,22200.0
2007-11-30 11:50:00,57.46,57.53,57.45,57.47,18800.0,54.5124,54.5788,54.5029,54.5219,18800.0
2007-11-30 11:55:00,57.47,57.6,57.47,57.58,21800.0,54.5219,54.6452,54.5219,54.6262,21800.0
2007-11-30 12:00:00,57.58,57.59,57.55,57.59,20800.0,54.6262,54.6357,54.5978,54.6357,20800.0
2007-11-30 12:05:00,57.59,57.6,57.52,57.53,14200.0,54.6357,54.6452,54.5693,54.5788,14200.0
2007-11-30 12:10:00,57.53,57.6,57.53,57.59,15300.0,54.5788,54.6452,54.5788,54.6357,15300.0
2007-11-30 12:15:00,57.58,57.59,57.48,57.58,11600.0,54.6262,54.6357,54.5314,54.6262,11600.0
2007-11-30 12:20:00,57.58,57.58,57.46,57.47,12700.0,54.6262,54.6262,54.5124,54.5219,12700.0
2007-11-30 12:25:00,57.46,57.56,57.39,57.54,19700.0,54.5124,54.6072,54.446,54.5883,19700.0
2007-11-30 12:30:00,57.53,57.55,57.48,57.51,16600.0,54.5788,54.5978,54.5314,54.5598,16600.0
2007-11-30 12:35:00,57.52,57.53,57.45,57.49,8200.0,54.5693,54.5788,54.5029,54.5408,8200.0
2007-11-30 12:40:00,57.5,57.53,57.4,57.4,11600.0,54.5503,54.5788,54.4555,54.4555,11600.0
2007-11-30 12:45:00,57.39,57.54,57.39,57.51,13100.0,54.446,54.5883,54.446,54.5598,13100.0
2007-11-30 12:50:00,57.51,57.56,57.49,57.51,11600.0,54.5598,54.6072,54.5408,54.5598,11600.0
2007-11-30 12:55:00,57.51,57.56,57.5,57.54,17800.0,54.5598,54.6072,54.5503,54.5883,17800.0
2007-11-30 13:00:00,57.55,57.6,57.47,57.6,22200.0,54.5978,54.6452,54.5219,54.6452,22200.0
2007-11-30 13:05:00,57.6,57.68,57.56,57.63,29100.0,54.6452,54.7211,54.6072,54.6737,29100.0
2007-11-30 13:10:00,57.61,57.65,57.54,57.54,25100.0,54.6547,54.6926,54.5883,54.5883,25100.0
2007-11-30 13:15:00,57.54,57.65,57.54,57.63,27300.0,54.5883,54.6926,54.5883,54.6737,27300.0
2007-11-30 13:20:00,57.61,57.63,57.57,57.59,21200.0,54.6547,54.6737,54.6167,54.6357,21200.0
2007-11-30 13:25:00,57.6,57.68,57.58,57.63,51100.0,54.6452,54.7211,54.6262,54.6737,51100.0
2007-11-30 13:30:00,57.62,57.79,57.6,57.79,35400.0,54.6642,54.8255,54.6452,54.8255,35400.0
2007-11-30 13:35:00,57.78,57.84,57.67,57.74,77600.0,54.816,54.8729,54.7116,54.778,77600.0
2007-11-30 13:40:00,57.75,57.79,57.65,57.69,13600.0,54.7875,54.8255,54.6926,54.7306,13600.0
2007-11-30 13:45:00,57.68,57.74,57.68,57.72,24500.0,54.7211,54.778,54.7211,54.759,24500.0
2007-11-30 13:50:00,57.73,57.78,57.67,57.78,39700.0,54.7685,54.816,54.7116,54.816,39700.0
2007-11-30 13:55:00,57.76,57.78,57.73,57.75,15100.0,54.797,54.816,54.7685,54.7875,15100.0
2007-11-30 14:00:00,57.74,57.75,57.5,57.54,32200.0,54.778,54.7875,54.5503,54.5883,32200.0
2007-11-30 14:05:00,57.53,57.72,57.51,57.69,19300.0,54.5788,54.759,54.5598,54.7306,19300.0
2007-11-30 14:10:00,57.69,57.75,57.66,57.71,22400.0,54.7306,54.7875,54.7021,54.7496,22400.0
2007-11-30 14:15:00,57.71,57.72,57.67,57.72,19600.0,54.7496,54.759,54.7116,54.759,19600.0
2007-11-30 14:20:00,57.71,57.73,57.65,57.66,21000.0,54.7496,54.7685,54.6926,54.7021,21000.0
2007-11-30 14:25:00,57.67,57.69,57.62,57.65,14700.0,54.7116,54.7306,54.6642,54.6926,14700.0
2007-11-30 14:30:00,57.65,57.67,57.59,57.64,23000.0,54.6926,54.7116,54.6357,54.6831,23000.0
2007-11-30 14:35:00,57.65,57.79,57.63,57.75,92400.0,54.6926,54.8255,54.6737,54.7875,92400.0
2007-11-30 14:40:00,57.77,57.77,57.69,57.71,16100.0,54.8065,54.8065,54.7306,54.7496,16100.0
2007-11-30 14:45:00,57.71,57.76,57.62,57.62,31000.0,54.7496,54.797,54.6642,54.6642,31000.0
2007-11-30 14:50:00,57.61,57.64,57.57,57.62,32100.0,54.6547,54.6831,54.6167,54.6642,32100.0
2007-11-30 14:55:00,57.61,57.69,57.6,57.66,24000.0,54.6547,54.7306,54.6452,54.7021,24000.0
2007-11-30 15:00:00,57.66,57.67,57.56,57.56,32500.0,54.7021,54.7116,54.6072,54.6072,32500.0
2007-11-30 15:05:00,57.56,57.6,57.44,57.6,31000.0,54.6072,54.6452,54.4934,54.6452,31000.0
2007-11-30 15:10:00,57.59,57.61,57.46,57.52,36700.0,54.6357,54.6547,54.5124,54.5693,36700.0
2007-11-30 15:15:00,57.52,57.56,57.48,57.56,25100.0,54.5693,54.6072,54.5314,54.6072,25100.0
2007-11-30 15:20:00,57.55,57.67,57.54,57.61,42500.0,54.5978,54.7116,54.5883,54.6547,42500.0
2007-11-30 15:25:00,57.61,57.66,57.55,57.56,38300.0,54.6547,54.7021,54.5978,54.6072,38300.0
2007-11-30 15:30:00,57.57,57.61,57.45,57.48,43300.0,54.6167,54.6547,54.5029,54.5314,43300.0
2007-11-30 15:35:00,57.49,57.6,57.49,57.52,21900.0,54.5408,54.6452,54.5408,54.5693,21900.0
2007-11-30 15:40:00,57.54,57.71,57.53,57.65,41600.0,54.5883,54.7496,54.5788,54.6926,41600.0
2007-11-30 15:45:00,57.65,57.67,57.48,57.51,46800.0,54.6926,54.7116,54.5314,54.5598,46800.0
2007-11-30 15:50:00,57.51,57.6,57.48,57.6,62700.0,54.5598,54.6452,54.5314,54.6452,62700.0
2007-11-30 15:55:00,57.59,57.68,57.57,57.68,80900.0,54.6357,54.7211,54.6167,54.7211,80900.0
2007-12-03 09:30:00,57.09,57.63,57.09,57.48,22800.0,54.1614,54.6737,54.1614,54.5314,22800.0
2007-12-03 09:35:00,57.48,57.59,57.4,57.54,14900.0,54.5314,54.6357,54.4555,54.5883,14900.0
2007-12-03 09:40:00,57.55,57.57,57.36,57.48,18100.0,54.5978,54.6167,54.4175,54.5314,18100.0
2007-12-03 09:45:00,57.45,57.48,57.35,57.39,12400.0,54.5029,54.5314,54.408,54.446,12400.0
2007-12-03 09:50:00,57.39,57.42,57.3,57.35,10700.0,54.446,54.4744,54.3606,54.408,10700.0
2007-12-03 09:55:00,57.36,57.36,57.23,57.24,12500.0,54.4175,54.4175,54.2942,54.3037,12500.0
2007-12-03 10:00:00,57.23,57.27,57.03,57.1,28500.0,54.2942,54.3321,54.1044,54.1708,28500.0
2007-12-03 10:05:00,57.11,57.3,57.1,57.17,61700.0,54.1803,54.3606,54.1708,54.2373,61700.0
2007-12-03 10:10:00,57.17,57.38,57.16,57.38,29700.0,54.2373,54.4365,54.2278,54.4365,29700.0
2007-12-03 10:15:00,57.37,57.45,57.37,57.4,23700.0,54.427,54.5029,54.427,54.4555,23700.0
2007-12-03 10:20:00,57.4,57.61,57.4,57.61,27900.0,54.4555,54.6547,54.4555,54.6547,27900.0
2007-12-03 10:25:00,57.62,57.62,57.46,57.46,26000.0,54.6642,54.6642,54.5124,54.5124,26000.0
2007-12-03 10:30:00,57.46,57.63,57.46,57.57,75800.0,54.5124,54.6737,54.5124,54.6167,75800.0
2007-12-03 10:35:00,57.6,57.61,57.53,57.56,35500.0,54.6452,54.6547,54.5788,54.6072,35500.0
2007-12-03 10:40:00,57.57,57.61,57.54,57.59,26400.0,54.6167,54.6547,54.5883,54.6357,26400.0
2007-12-03 10:45:00,57.59,57.61,57.56,57.59,23200.0,54.6357,54.6547,54.6072,54.6357,23200.0
2007-12-03 10:50:00,57.59,57.61,57.51,57.51,27900.0,54.6357,54.6547,54.5598,54.5598,27900.0
2007-12-03 10:55:00,57.51,57.62,57.48,57.55,43100.0,54.5598,54.6642,54.5314,54.5978,43100.0
2007-12-03 11:00:00,57.57,57.63,57.52,57.6,39600.0,54.6167,54.6737,54.5693,54.6452,39600.0
2007-12-03 11:05:00,57.6,57.65,57.55,57.57,35600.0,54.6452,54.6926,54.5978,54.6167,35600.0
2007-12-03 11:10:00,57.58,57.58,57.44,57.45,14800.0,54.6262,54.6262,54.4934,54.5029,14800.0
2007-12-03 11:15:00,57.45,57.47,57.39,57.45,13300.0,54.5029,54.5219,54.446,54.5029,13300.0
2007-12-03 11:20:00,57.44,57.48,57.39,57.45,33500.0,54.4934,54.5314,54.446,54.5029,33500.0
2007-12-03 11:25:00,57.45,57.47,57.39,57.4,27400.0,54.5029,54.5219,54.446,54.4555,27400.0
2007-12-03 11:30:00,57.4,57.44,57.37,57.41,14700.0,54.4555,54.4934,54.427,54.4649,14700.0
2007-12-03 11:35:00,57.42,57.44,57.37,57.4,19900.0,54.4744,54.4934,54.427,54.4555,19900.0
2007-12-03 11:40:00,57.41,57.41,57.33,57.35,13300.0,54.4649,54.4649,54.389,54.408,13300.0
2007-12-03 11:45:00,57.35,57.43,57.35,57.39,16200.0,54.408,54.4839,54.408,54.446,16200.0
2007-12-03 11:50:00,57.39,57.42,57.38,57.38,9800.0,54.446,54.4744,54.4365,54.4365,9800.0
2007-12-03 11:55:00,57.38,57.41,57.32,57.33,14500.0,54.4365,54.4649,54.3796,54.389,14500.0
2007-12-03 12:00:00,57.34,57.34,57.28,57.32,9300.0,54.3985,54.3985,54.3416,54.3796,9300.0
2007-12-03 12:05:00,57.3,57.4,57.3,57.36,16200.0,54.3606,54.4555,54.3606,54.4175,16200.0
2007-12-03 12:10:00,57.37,57.4,57.36,57.39,10700.0,54.427,54.4555,54.4175,54.446,10700.0
2007-12-03 12:15:00,57.37,57.43,57.36,57.39,16900.0,54.427,54.4839,54.4175,54.446,16900.0
2007-12-03 12:20:00,57.4,57.42,57.38,57.41,16000.0,54.4555,54.4744,54.4365,54.4649,16000.0
2007-12-03 12:25:00,57.41,57.53,57.4,57.5,12300.0,54.4649,54.5788,54.4555,54.5503,12300.0
2007-12-03 12:30:00,57.52,57.56,57.46,57.5,10500.0,54.5693,54.6072,54.5124,54.5503,10500.0
2007-12-03 12:35:00,57.51,57.55,57.45,57.5,38000.0,54.5598,54.5978,54.5029,54.5503,38000.0
2007-12-03 12:40:00,57.5,57.51,57.4,57.41,39600.0,54.5503,54.5598,54.4555,54.4649,39600.0
2007-12-03 12:45:00,57.41,57.46,57.4,57.41,17900.0,54.4649,54.5124,54.4555,54.4649,17900.0
2007-12-03 12:50:00,57.4,57.5,57.4,57.44,19600.0,54.4555,54.5503,54.4555,54.4934,19600.0
2007-12-03 12:55:00,57.43,57.44,57.42,57.44,10100.0,54.4839,54.4934,54.4744,54.4934,10100.0
2007-12-03 13:00:00,57.44,57.45,57.4,57.42,22800.0,54.4934,54.5029,54.4555,54.4744,22800.0
2007-12-03 13:05:00,57.42,57.46,57.4,57.46,45200.0,54.4744,54.5124,54.4555,54.5124,45200.0
2007-12-03 13:10:00,57.45,57.46,57.4,57.42,14700.0,54.5029,54.5124,54.4555,54.4744,14700.0
2007-12-03 13:15:00,57.4,57.44,57.4,57.41,11800.0,54.4555,54.4934,54.4555,54.4649,11800.0
2007-12-03 13:20:00,57.4,57.41,57.35,57.38,29000.0,54.4555,54.4649,54.408,54.4365,29000.0
2007-12-03 13:25:00,57.36,57.42,57.35,57.35,23400.0,54.4175,54.4744,54.408,54.408,23400.0
2007-12-03 13:30:00,57.36,57.39,57.32,57.36,29600.0,54.4175,54.446,54.3796,54.4175,29600.0
2007-12-03 13:35:00,57.36,57.38,57.3,57.38,23900.0,54.4175,54.4365,54.3606,54.4365,23900.0
2007-12-03 13:40:00,57.38,57.4,57.33,57.35,28000.0,54.4365,54.4555,54.389,54.408,28000.0
2007-12-03 13:45:00,57.35,57.37,57.27,57.34,11300.0,54.408,54.427,54.3321,54.3985,11300.0
2007-12-03 13:50:00,57.35,57.37,57.27,57.32,27200.0,54.408,54.427,54.3321,54.3796,27200.0
2007-12-03 13:55:00,57.3,57.36,57.26,57.31,9300.0,54.3606,54.4175,54.3226,54.3701,9300.0
2007-12-03 14:00:00,57.32,57.39,57.31,57.35,21900.0,54.3796,54.446,54.3701,54.408,21900.0
2007-12-03 14:05:00,57.34,57.37,57.32,57.32,15600.0,54.3985,54.427,54.3796,54.3796,15600.0
2007-12-03 14:10:00,57.32,57.37,57.3,57.35,15500.0,54.3796,54.427,54.3606,54.408,15500.0
2007-12-03 14:15:00,57.36,57.38,57.29,57.29,15100.0,54.4175,54.4365,54.3511,54.3511,15100.0
2007-12-03 14:20:00,57.29,57.34,57.26,57.31,13500.0,54.3511,54.3985,54.3226,54.3701,13500.0
2007-12-03 14:25:00,57.28,57.3,57.21,57.21,11300.0,54.3416,54.3606,54.2752,54.2752,11300.0
2007-12-03 14:30:00,57.21,57.26,57.18,57.19,22500.0,54.2752,54.3226,54.2467,54.2562,22500.0
2007-12-03 14:35:00,57.19,57.29,57.17,57.28,15800.0,54.2562,54.3511,54.2373,54.3416,15800.0
2007-12-03 14:40:00,57.29,57.38,57.27,57.32,14200.0,54.3511,54.4365,54.3321,54.3796,14200.0
2007-12-03 14:45:00,57.31,57.33,57.25,57.27,17500.0,54.3701,54.389,54.3132,54.3321,17500.0
2007-12-03 14:50:00,57.27,57.37,57.27,57.36,22200.0,54.3321,54.427,54.3321,54.4175,22200.0
2007-12-03 14:55:00,57.36,57.36,57.3,57.32,13200.0,54.4175,54.4175,54.3606,54.3796,13200.0
2007-12-03 15:00:00,57.32,57.34,57.28,57.31,14400.0,54.3796,54.3985,54.3416,54.3701,14400.0
2007-12-03 15:05:00,57.31,57.32,57.2,57.2,26000.0,54.3701,54.3796,54.2657,54.2657,26000.0
2007-12-03 15:10:00,57.2,57.34,57.2,57.34,28400.0,54.2657,54.3985,54.2657,54.3985,28400.0
2007-12-03 15:15:00,57.33,57.37,57.27,57.35,26300.0,54.389,54.427,54.3321,54.408,26300.0
2007-12-03 15:20:00,57.34,57.4,57.31,57.35,61300.0,54.3985,54.4555,54.3701,54.408,61300.0
2007-12-03 15:25:00,57.35,57.36,57.27,57.29,42300.0,54.408,54.4175,54.3321,54.3511,42300.0
2007-12-03 15:30:00,57.29,57.33,57.27,57.28,38800.0,54.3511,54.389,54.3321,54.3416,38800.0
2007-12-03 15:35:00,57.29,57.36,57.29,57.3,34000.0,54.3511,54.4175,54.3511,54.3606,34000.0
2007-12-03 15:40:00,57.29,57.32,57.27,57.28,21200.0,54.3511,54.3796,54.3321,54.3416,21200.0
2007-12-03 15:45:00,57.26,57.28,57.16,57.18,30300.0,54.3226,54.3416,54.2278,54.2467,30300.0
2007-12-03 15:50:00,57.18,57.21,57.1,57.15,24800.0,54.2467,54.2752,54.1708,54.2183,24800.0
2007-12-03 15:55:00,57.16,57.3,57.14,57.3,58200.0,54.2278,54.3606,54.2088,54.3606,58200.0
2007-12-04 09:30:00,57.2,57.2,56.74,56.95,52200.0,54.2657,54.2657,53.8293,54.0285,52200.0
2007-12-04 09:35:00,56.96,56.99,56.91,56.98,37500.0,54.038,54.0665,53.9906,54.057,37500.0
2007-12-04 09:40:00,56.97,57.16,56.97,57.0,33600.0,54.0475,54.2278,54.0475,54.076,33600.0
2007-12-04 09:45:00,57.0,57.13,56.99,57.12,36200.0,54.076,54.1993,54.0665,54.1898,36200.0
2007-12-04 09:50:00,57.1,57.23,57.06,57.14,44500.0,54.1708,54.2942,54.1329,54.2088,44500.0
2007-12-04 09:55:00,57.13,57.25,57.12,57.22,67600.0,54.1993,54.3132,54.1898,54.2847,67600.0
2007-12-04 10:00:00,57.22,57.25,57.15,57.16,67600.0,54.2847,54.3132,54.2183,54.2278,67600.0
2007-12-04 10:05:00,57.17,57.31,57.17,57.3,39600.0,54.2373,54.3701,54.2373,54.3606,39600.0
2007-12-04 10:10:00,57.3,57.33,57.27,57.33,64800.0,54.3606,54.389,54.3321,54.389,64800.0
2007-12-04 10:15:00,57.33,57.33,57.27,57.31,26200.0,54.389,54.389,54.3321,54.3701,26200.0
2007-12-04 10:20:00,57.33,57.56,57.33,57.44,78200.0,54.389,54.6072,54.389,54.4934,78200.0
2007-12-04 10:25:00,57.43,57.49,57.39,57.39,50400.0,54.4839,54.5408,54.446,54.446,50400.0
2007-12-04 10:30:00,57.44,57.48,57.38,57.41,16700.0,54.4934,54.5314,54.4365,54.4649,16700.0
2007-12-04 10:35:00,57.41,57.46,57.4,57.41,35700.0,54.4649,54.5124,54.4555,54.4649,35700.0
2007-12-04 10:40:00,57.41,57.44,57.32,57.41,34400.0,54.4649,54.4934,54.3796,54.4649,34400.0
2007-12-04 10:45:00,57.41,57.43,57.31,57.36,18400.0,54.4649,54.4839,54.3701,54.4175,18400.0
2007-12-04 10:50:00,57.37,57.42,57.33,57.39,6600.0,54.427,54.4744,54.389,54.446,6600.0
2007-12-04 10:55:00,57.42,57.44,57.4,57.41,15100.0,54.4744,54.4934,54.4555,54.4649,15100.0
2007-12-04 11:00:00,57.4,57.43,57.4,57.42,11500.0,54.4555,54.4839,54.4555,54.4744,11500.0
2007-12-04 11:05:00,57.43,57.44,57.33,57.38,20400.0,54.4839,54.4934,54.389,54.4365,20400.0
2007-12-04 11:10:00,57.39,57.43,57.39,57.41,11600.0,54.446,54.4839,54.446,54.4649,11600.0
2007-12-04 11:15:00,57.4,57.41,57.36,57.4,11200.0,54.4555,54.4649,54.4175,54.4555,11200.0
2007-12-04 11:20:00,57.4,57.44,57.35,57.35,20500.0,54.4555,54.4934,54.408,54.408,20500.0
2007-12-04 11:25:00,57.34,57.42,57.32,57.39,10900.0,54.3985,54.4744,54.3796,54.446,10900.0
2007-12-04 11:30:00,57.39,57.42,57.35,57.38,8700.0,54.446,54.4744,54.408,54.4365,8700.0
2007-12-04 11:35:00,57.38,57.38,57.32,57.35,10000.0,54.4365,54.4365,54.3796,54.408,10000.0
2007-12-04 11:40:00,57.34,57.42,57.33,57.41,17600.0,54.3985,54.4744,54.389,54.4649,17600.0
2007-12-04 11:45:00,57.41,57.43,57.32,57.35,11000.0,54.4649,54.4839,54.3796,54.408,11000.0
2007-12-04 11:50:00,57.36,57.37,57.29,57.3,12900.0,54.4175,54.427,54.3511,54.3606,12900.0
2007-12-04 11:55:00,57.29,57.33,57.27,57.29,16400.0,54.3511,54.389,54.3321,54.3511,16400.0
2007-12-04 12:00:00,57.3,57.32,57.26,57.28,25300.0,54.3606,54.3796,54.3226,54.3416,25300.0
2007-12-04 12:05:00,57.29,57.34,57.26,57.28,22500.0,54.3511,54.3985,54.3226,54.3416,22500.0
2007-12-04 12:10:00,57.28,57.33,57.26,57.27,16300.0,54.3416,54.389,54.3226,54.3321,16300.0
2007-12-04 12:15:00,57.28,57.35,57.25,57.28,22300.0,54.3416,54.408,54.3132,54.3416,22300.0
2007-12-04 12:20:00,57.28,57.34,57.28,57.32,7200.0,54.3416,54.3985,54.3416,54.3796,7200.0
2007-12-04 12:25:00,57.33,57.35,57.32,57.33,17100.0,54.389,54.408,54.3796,54.389,17100.0
2007-12-04 12:30:00,57.33,57.35,57.32,57.35,21000.0,54.389,54.408,54.3796,54.408,21000.0
2007-12-04 12:35:00,57.35,57.45,57.34,57.41,12200.0,54.408,54.5029,54.3985,54.4649,12200.0
2007-12-04 12:40:00,57.41,57.49,57.41,57.49,62700.0,54.4649,54.5408,54.4649,54.5408,62700.0
2007-12-04 12:45:00,57.49,57.54,57.47,57.49,18600.0,54.5408,54.5883,54.5219,54.5408,18600.0
2007-12-04 12:50:00,57.48,57.51,57.48,57.5,17800.0,54.5314,54.5598,54.5314,54.5503,17800.0
2007-12-04 12:55:00,57.49,57.51,57.49,57.51,6600.0,54.5408,54.5598,54.5408,54.5598,6600.0
2007-12-04 13:00:00,57.51,57.56,57.51,57.54,72000.0,54.5598,54.6072,54.5598,54.5883,72000.0
2007-12-04 13:05:00,57.54,57.55,57.51,57.51,18400.0,54.5883,54.5978,54.5598,54.5598,18400.0
2007-12-04 13:10:00,57.51,57.52,57.5,57.51,20100.0,54.5598,54.5693,54.5503,54.5598,20100.0
2007-12-04 13:15:00,57.51,57.53,57.43,57.49,15100.0,54.5598,54.5788,54.4839,54.5408,15100.0
2007-12-04 13:20:00,57.49,57.51,57.45,57.49,9300.0,54.5408,54.5598,54.5029,54.5408,9300.0
2007-12-04 13:25:00,57.49,57.5,57.42,57.42,12300.0,54.5408,54.5503,54.4744,54.4744,12300.0
2007-12-04 13:30:00,57.41,57.48,57.41,57.48,8100.0,54.4649,54.5314,54.4649,54.5314,8100.0
2007-12-04 13:35:00,57.47,57.55,57.47,57.54,18600.0,54.5219,54.5978,54.5219,54.5883,18600.0
2007-12-04 13:40:00,57.54,57.54,57.49,57.5,11700.0,54.5883,54.5883,54.5408,54.5503,11700.0
2007-12-04 13:45:00,57.5,57.51,57.42,57.44,8900.0,54.5503,54.5598,54.4744,54.4934,8900.0
2007-12-04 13:50:00,57.46,57.51,57.46,57.49,7200.0,54.5124,54.5598,54.5124,54.5408,7200.0
2007-12-04 13:55:00,57.5,57.52,57.47,57.49,62800.0,54.5503,54.5693,54.5219,54.5408,62800.0
2007-12-04 14:00:00,57.49,57.51,57.42,57.45,11900.0,54.5408,54.5598,54.4744,54.5029,11900.0
2007-12-04 14:05:00,57.45,57.46,57.4,57.46,12500.0,54.5029,54.5124,54.4555,54.5124,12500.0
2007-12-04 14:10:00,57.45,57.49,57.42,57.47,19200.0,54.5029,54.5408,54.4744,54.5219,19200.0
2007-12-04 14:15:00,57.46,57.47,57.43,57.47,13000.0,54.5124,54.5219,54.4839,54.5219,13000.0
2007-12-04 14:20:00,57.47,57.47,57.37,57.37,15400.0,54.5219,54.5219,54.427,54.427,15400.0
2007-12-04 14:25:00,57.38,57.47,57.36,57.45,13100.0,54.4365,54.5219,54.4175,54.5029,13100.0
2007-12-04 14:30:00,57.45,57.48,57.39,57.4,11700.0,54.5029,54.5314,54.446,54.4555,11700.0
2007-12-04 14:35:00,57.41,57.47,57.41,57.44,17100.0,54.4649,54.5219,54.4649,54.4934,17100.0
2007-12-04 14:40:00,57.44,57.47,57.41,57.42,14900.0,54.4934,54.5219,54.4649,54.4744,14900.0
2007-12-04 14:45:00,57.43,57.47,57.41,57.43,18400.0,54.4839,54.5219,54.4649,54.4839,18400.0
2007-12-04 14:50:00,57.44,57.46,57.44,57.44,12300.0,54.4934,54.5124,54.4934,54.4934,12300.0
2007-12-04 14:55:00,57.46,57.46,57.41,57.44,28700.0,54.5124,54.5124,54.4649,54.4934,28700.0
2007-12-04 15:00:00,57.43,57.46,57.41,57.42,15200.0,54.4839,54.5124,54.4649,54.4744,15200.0
2007-12-04 15:05:00,57.43,57.46,57.39,57.44,22300.0,54.4839,54.5124,54.446,54.4934,22300.0
2007-12-04 15:10:00,57.45,57.46,57.4,57.43,34200.0,54.5029,54.5124,54.4555,54.4839,34200.0
2007-12-04 15:15:00,57.44,57.46,57.43,57.45,48800.0,54.4934,54.5124,54.4839,54.5029,48800.0
2007-12-04 15:20:00,57.45,57.49,57.42,57.48,55600.0,54.5029,54.5408,54.4744,54.5314,55600.0
2007-12-04 15:25:00,57.48,57.54,57.41,57.45,31000.0,54.5314,54.5883,54.4649,54.5029,31000.0
2007-12-04 15:30:00,57.45,57.48,57.38,57.48,25200.0,54.5029,54.5314,54.4365,54.5314,25200.0
2007-12-04 15:35:00,57.48,57.51,57.44,57.46,32200.0,54.5314,54.5598,54.4934,54.5124,32200.0
2007-12-04 15:40:00,57.46,57.47,57.41,57.47,53900.0,54.5124,54.5219,54.4649,54.5219,53900.0
2007-12-04 15:45:00,57.46,57.48,57.36,57.44,28100.0,54.5124,54.5314,54.4175,54.4934,28100.0
2007-12-04 15:50:00,57.44,57.46,57.35,57.39,30600.0,54.4934,54.5124,54.408,54.446,30600.0
2007-12-04 15:55:00,57.4,57.4,57.27,57.27,62100.0,54.4555,54.4555,54.3321,54.3321,62100.0
2007-12-05 09:30:00,57.69,58.51,56.95,57.83,99100.0,54.7306,55.5085,54.0285,54.8634,99100.0
2007-12-05 09:35:00,57.81,57.89,57.73,57.82,20600.0,54.8444,54.9203,54.7685,54.8539,20600.0
2007-12-05 09:40:00,57.8,57.82,57.61,57.66,26300.0,54.8349,54.8539,54.6547,54.7021,26300.0
2007-12-05 09:45:00,57.66,57.81,57.66,57.7,18100.0,54.7021,54.8444,54.7021,54.7401,18100.0
2007-12-05 09:50:00,57.72,57.73,57.67,57.67,21900.0,54.759,54.7685,54.7116,54.7116,21900.0
2007-12-05 09:55:00,57.68,57.75,57.64,57.7,86400.0,54.7211,54.7875,54.6831,54.7401,86400.0
2007-12-05 10:00:00,57.7,57.74,57.62,57.73,24500.0,54.7401,54.778,54.6642,54.7685,24500.0
2007-12-05 10:05:00,57.74,57.74,57.61,57.68,28300.0,54.778,54.778,54.6547,54.7211,28300.0
2007-12-05 10:10:00,57.67,57.7,57.59,57.62,62700.0,54.7116,54.7401,54.6357,54.6642,62700.0
2007-12-05 10:15:00,57.62,57.66,57.58,57.61,37900.0,54.6642,54.7021,54.6262,54.6547,37900.0
2007-12-05 10:20:00,57.58,57.63,57.58,57.6,11300.0,54.6262,54.6737,54.6262,54.6452,11300.0
2007-12-05 10:25:00,57.6,57.64,57.59,57.62,27900.0,54.6452,54.6831,54.6357,54.6642,27900.0
2007-12-05 10:30:00,57.61,57.66,57.56,57.63,33000.0,54.6547,54.7021,54.6072,54.6737,33000.0
2007-12-05 10:35:00,57.65,57.77,57.62,57.63,97700.0,54.6926,54.8065,54.6642,54.6737,97700.0
2007-12-05 10:40:00,57.63,57.68,57.57,57.59,82700.0,54.6737,54.7211,54.6167,54.6357,82700.0
2007-12-05 10:45:00,57.59,57.65,57.59,57.61,22200.0,54.6357,54.6926,54.6357,54.6547,22200.0
2007-12-05 10:50:00,57.62,57.67,57.61,57.61,36500.0,54.6642,54.7116,54.6547,54.6547,36500.0
2007-12-05 10:55:00,57.62,57.67,57.61,57.66,60000.0,54.6642,54.7116,54.6547,54.7021,60000.0
2007-12-05 11:00:00,57.67,57.67,57.62,57.64,35700.0,54.7116,54.7116,54.6642,54.6831,35700.0
2007-12-05 11:05:00,57.64,57.68,57.64,57.66,23800.0,54.6831,54.7211,54.6831,54.7021,23800.0
2007-12-05 11:10:00,57.66,57.79,57.61,57.75,107500.0,54.7021,54.8255,54.6547,54.7875,107500.0
2007-12-05 11:15:00,57.75,57.76,57.7,57.73,21900.0,54.7875,54.797,54.7401,54.7685,21900.0
2007-12-05 11:20:00,57.74,57.76,57.66,57.69,22800.0,54.778,54.797,54.7021,54.7306,22800.0
2007-12-05 11:25:00,57.68,57.72,57.67,57.71,15300.0,54.7211,54.759,54.7116,54.7496,15300.0
2007-12-05 11:30:00,57.72,57.72,57.67,57.68,20200.0,54.759,54.759,54.7116,54.7211,20200.0
2007-12-05 11:35:00,57.7,57.71,57.62,57.65,49300.0,54.7401,54.7496,54.6642,54.6926,49300.0
2007-12-05 11:40:00,57.65,57.67,57.64,57.65,16200.0,54.6926,54.7116,54.6831,54.6926,16200.0
2007-12-05 11:45:00,57.65,57.7,57.65,57.68,5700.0,54.6926,54.7401,54.6926,54.7211,5700.0
2007-12-05 11:50:00,57.69,57.71,57.65,57.66,20000.0,54.7306,54.7496,54.6926,54.7021,20000.0
2007-12-05 11:55:00,57.65,57.71,57.63,57.69,20300.0,54.6926,54.7496,54.6737,54.7306,20300.0
2007-12-05 12:00:00,57.69,57.69,57.65,57.66,15100.0,54.7306,54.7306,54.6926,54.7021,15100.0
2007-12-05 12:05:00,57.66,57.69,57.62,57.62,8600.0,54.7021,54.7306,54.6642,54.6642,8600.0
2007-12-05 12:10:00,57.62,57.65,57.58,57.6,17400.0,54.6642,54.6926,54.6262,54.6452,17400.0
2007-12-05 12:15:00,57.61,57.67,57.6,57.65,9100.0,54.6547,54.7116,54.6452,54.6926,9100.0
2007-12-05 12:20:00,57.65,57.69,57.64,57.67,11100.0,54.6926,54.7306,54.6831,54.7116,11100.0
2007-12-05 12:25:00,57.66,57.69,57.65,57.65,15000.0,54.7021,54.7306,54.6926,54.6926,15000.0
2007-12-05 12:30:00,57.65,57.68,57.65,57.68,10800.0,54.6926,54.7211,54.6926,54.7211,10800.0
2007-12-05 12:35:00,57.67,57.7,57.66,57.67,18900.0,54.7116,54.7401,54.7021,54.7116,18900.0
2007-12-05 12:40:00,57.67,57.69,57.67,57.67,8600.0,54.7116,54.7306,54.7116,54.7116,8600.0
2007-12-05 12:45:00,57.68,57.68,57.63,57.65,12100.0,54.7211,54.7211,54.6737,54.6926,12100.0
2007-12-05 12:50:00,57.65,57.65,57.56,57.59,21200.0,54.6926,54.6926,54.6072,54.6357,21200.0
2007-12-05 12:55:00,57.59,57.61,57.56,57.58,27500.0,54.6357,54.6547,54.6072,54.6262,27500.0
2007-12-05 13:00:00,57.58,57.61,57.58,57.6,12300.0,54.6262,54.6547,54.6262,54.6452,12300.0
2007-12-05 13:05:00,57.6,57.6,57.52,57.57,20700.0,54.6452,54.6452,54.5693,54.6167,20700.0
2007-12-05 13:10:00,57.56,57.6,57.53,57.58,8400.0,54.6072,54.6452,54.5788,54.6262,8400.0
2007-12-05 13:15:00,57.58,57.6,57.55,57.55,11700.0,54.6262,54.6452,54.5978,54.5978,11700.0
2007-12-05 13:20:00,57.54,57.58,57.52,57.56,8600.0,54.5883,54.6262,54.5693,54.6072,8600.0
2007-12-05 13:25:00,57.55,57.64,57.55,57.58,14200.0,54.5978,54.6831,54.5978,54.6262,14200.0
2007-12-05 13:30:00,57.58,57.66,57.58,57.66,6900.0,54.6262,54.7021,54.6262,54.7021,6900.0
2007-12-05 13:35:00,57.64,57.66,57.62,57.63,17500.0,54.6831,54.7021,54.6642,54.6737,17500.0
2007-12-05 13:40:00,57.63,57.64,57.6,57.63,7300.0,54.6737,54.6831,54.6452,54.6737,7300.0
2007-12-05 13:45:00,57.64,57.65,57.62,57.64,13500.0,54.6831,54.6926,54.6642,54.6831,13500.0
2007-12-05 13:50:00,57.64,57.65,57.63,57.64,16100.0,54.6831,54.6926,54.6737,54.6831,16100.0
2007-12-05 13:55:00,57.64,57.65,57.63,57.64,16300.0,54.6831,54.6926,54.6737,54.6831,16300.0
2007-12-05 14:00:00,57.63,57.65,57.61,57.64,11700.0,54.6737,54.6926,54.6547,54.6831,11700.0
2007-12-05 14:05:00,57.64,57.65,57.62,57.63,19000.0,54.6831,54.6926,54.6642,54.6737,19000.0
2007-12-05 14:10:00,57.64,57.65,57.61,57.64,29900.0,54.6831,54.6926,54.6547,54.6831,29900.0
2007-12-05 14:15:00,57.64,57.67,57.63,57.67,65400.0,54.6831,54.7116,54.6737,54.7116,65400.0
2007-12-05 14:20:00,57.67,57.67,57.49,57.49,27400.0,54.7116,54.7116,54.5408,54.5408,27400.0
2007-12-05 14:25:00,57.49,57.62,57.49,57.61,7600.0,54.5408,54.6642,54.5408,54.6547,7600.0
2007-12-05 14:30:00,57.61,57.72,57.6,57.71,11600.0,54.6547,54.759,54.6452,54.7496,11600.0
2007-12-05 14:35:00,57.69,57.71,57.65,57.66,9400.0,54.7306,54.7496,54.6926,54.7021,9400.0
2007-12-05 14:40:00,57.65,57.69,57.63,57.65,9300.0,54.6926,54.7306,54.6737,54.6926,9300.0
2007-12-05 14:45:00,57.67,57.67,57.64,57.65,19000.0,54.7116,54.7116,54.6831,54.6926,19000.0
2007-12-05 14:50:00,57.65,57.66,57.59,57.59,14500.0,54.6926,54.7021,54.6357,54.6357,14500.0
2007-12-05 14:55:00,57.62,57.74,57.58,57.72,31900.0,54.6642,54.778,54.6262,54.759,31900.0
2007-12-05 15:00:00,57.73,57.74,57.61,57.63,20800.0,54.7685,54.778,54.6547,54.6737,20800.0
2007-12-05 15:05:00,57.62,57.64,57.6,57.64,10800.0,54.6642,54.6831,54.6452,54.6831,10800.0
2007-12-05 15:10:00,57.64,57.65,57.62,57.65,21000.0,54.6831,54.6926,54.6642,54.6926,21000.0
2007-12-05 15:15:00,57.63,57.65,57.62,57.65,24900.0,54.6737,54.6926,54.6642,54.6926,24900.0
2007-12-05 15:20:00,57.65,57.69,57.62,57.66,52200.0,54.6926,54.7306,54.6642,54.7021,52200.0
2007-12-05 15:25:00,57.66,57.69,57.64,57.65,9700.0,54.7021,54.7306,54.6831,54.6926,9700.0
2007-12-05 15:30:00,57.66,57.69,57.61,57.62,18200.0,54.7021,54.7306,54.6547,54.6642,18200.0
2007-12-05 15:35:00,57.63,57.71,57.63,57.7,62100.0,54.6737,54.7496,54.6737,54.7401,62100.0
2007-12-05 15:40:00,57.7,57.74,57.67,57.7,54200.0,54.7401,54.778,54.7116,54.7401,54200.0
2007-12-05 15:45:00,57.7,57.7,57.65,57.69,15900.0,54.7401,54.7401,54.6926,54.7306,15900.0
2007-12-05 15:50:00,57.7,57.71,57.66,57.71,63500.0,54.7401,54.7496,54.7021,54.7496,63500.0
2007-12-05 15:55:00,57.71,57.85,57.7,57.85,61400.0,54.7496,54.8824,54.7401,54.8824,61400.0
2007-12-06 09:30:00,58.26,58.26,58.0,58.15,28900.0,55.2713,55.2713,55.0247,55.167,28900.0
2007-12-06 09:35:00,58.11,58.12,57.92,57.93,8200.0,55.129,55.1385,54.9488,54.9583,8200.0
2007-12-06 09:40:00,57.91,57.95,57.62,57.64,22500.0,54.9393,54.9772,54.6642,54.6831,22500.0
2007-12-06 09:45:00,57.64,57.65,57.57,57.58,36600.0,54.6831,54.6926,54.6167,54.6262,36600.0
2007-12-06 09:50:00,57.59,57.68,57.58,57.65,42600.0,54.6357,54.7211,54.6262,54.6926,42600.0
2007-12-06 09:55:00,57.66,57.81,57.65,57.65,32200.0,54.7021,54.8444,54.6926,54.6926,32200.0
2007-12-06 10:00:00,57.64,57.73,57.57,57.64,37000.0,54.6831,54.7685,54.6167,54.6831,37000.0
2007-12-06 10:05:00,57.65,57.84,57.65,57.79,21200.0,54.6926,54.8729,54.6926,54.8255,21200.0
2007-12-06 10:10:00,57.78,57.86,57.77,57.78,16500.0,54.816,54.8919,54.8065,54.816,16500.0
2007-12-06 10:15:00,57.79,57.81,57.68,57.7,17000.0,54.8255,54.8444,54.7211,54.7401,17000.0
2007-12-06 10:20:00,57.71,57.76,57.65,57.66,32500.0,54.7496,54.797,54.6926,54.7021,32500.0
2007-12-06 10:25:00,57.66,57.79,57.66,57.74,30500.0,54.7021,54.8255,54.7021,54.778,30500.0
2007-12-06 10:30:00,57.75,57.76,57.69,57.75,31800.0,54.7875,54.797,54.7306,54.7875,31800.0
2007-12-06 10:35:00,57.73,57.75,57.69,57.75,20000.0,54.7685,54.7875,54.7306,54.7875,20000.0
2007-12-06 10:40:00,57.73,57.75,57.68,57.72,18300.0,54.7685,54.7875,54.7211,54.759,18300.0
2007-12-06 10:45:00,57.73,57.75,57.72,57.74,16200.0,54.7685,54.7875,54.759,54.778,16200.0
2007-12-06 10:50:00,57.74,57.76,57.73,57.74,78900.0,54.778,54.797,54.7685,54.778,78900.0
2007-12-06 10:55:00,57.74,57.75,57.7,57.72,29200.0,54.778,54.7875,54.7401,54.759,29200.0
2007-12-06 11:00:00,57.71,57.72,57.67,57.69,18600.0,54.7496,54.759,54.7116,54.7306,18600.0
2007-12-06 11:05:00,57.7,57.74,57.69,57.74,12700.0,54.7401,54.778,54.7306,54.778,12700.0
2007-12-06 11:10:00,57.74,57.75,57.65,57.7,41400.0,54.778,54.7875,54.6926,54.7401,41400.0
2007-12-06 11:15:00,57.7,57.74,57.68,57.74,11000.0,54.7401,54.778,54.7211,54.778,11000.0
2007-12-06 11:20:00,57.74,57.75,57.72,57.75,28600.0,54.778,54.7875,54.759,54.7875,28600.0
2007-12-06 11:25:00,57.75,57.75,57.73,57.75,25500.0,54.7875,54.7875,54.7685,54.7875,25500.0
2007-12-06 11:30:00,57.74,57.75,57.72,57.74,8500.0,54.778,54.7875,54.759,54.778,8500.0
2007-12-06 11:35:00,57.74,57.8,57.72,57.72,57300.0,54.778,54.8349,54.759,54.759,57300.0
2007-12-06 11:40:00,57.74,57.77,57.72,57.73,17300.0,54.778,54.8065,54.759,54.7685,17300.0
2007-12-06 11:45:00,57.74,57.75,57.72,57.74,10900.0,54.778,54.7875,54.759,54.778,10900.0
2007-12-06 11:50:00,57.74,57.75,57.71,57.73,18400.0,54.778,54.7875,54.7496,54.7685,18400.0
2007-12-06 11:55:00,57.73,57.75,57.73,57.74,13800.0,54.7685,54.7875,54.7685,54.778,13800.0
2007-12-06 12:00:00,57.74,57.75,57.71,57.73,23500.0,54.778,54.7875,54.7496,54.7685,23500.0
2007-12-06 12:05:00,57.73,57.75,57.71,57.71,49500.0,54.7685,54.7875,54.7496,54.7496,49500.0
2007-12-06 12:10:00,57.72,57.72,57.57,57.62,29200.0,54.759,54.759,54.6167,54.6642,29200.0
2007-12-06 12:15:00,57.64,57.69,57.6,57.69,5300.0,54.6831,54.7306,54.6452,54.7306,5300.0
2007-12-06 12:20:00,57.69,57.74,57.67,57.74,9800.0,54.7306,54.778,54.7116,54.778,9800.0
2007-12-06 12:25:00,57.73,57.73,57.7,57.72,5900.0,54.7685,54.7685,54.7401,54.759,5900.0
2007-12-06 12:30:00,57.73,57.73,57.71,57.73,8400.0,54.7685,54.7685,54.7496,54.7685,8400.0
2007-12-06 12:35:00,57.72,57.74,57.71,57.73,10300.0,54.759,54.778,54.7496,54.7685,10300.0
2007-12-06 12:40:00,57.72,57.74,57.72,57.74,7100.0,54.759,54.778,54.759,54.778,7100.0
2007-12-06 12:45:00,57.74,57.75,57.72,57.72,191200.0,54.778,54.7875,54.759,54.759,191200.0
2007-12-06 12:50:00,57.72,57.74,57.7,57.74,8900.0,54.759,54.778,54.7401,54.778,8900.0
2007-12-06 12:55:00,57.73,57.75,57.73,57.75,39500.0,54.7685,54.7875,54.7685,54.7875,39500.0
2007-12-06 13:00:00,57.75,57.77,57.74,57.75,84600.0,54.7875,54.8065,54.778,54.7875,84600.0
2007-12-06 13:05:00,57.75,57.76,57.72,57.73,14600.0,54.7875,54.797,54.759,54.7685,14600.0
2007-12-06 13:10:00,57.74,57.78,57.73,57.76,37900.0,54.778,54.816,54.7685,54.797,37900.0
2007-12-06 13:15:00,57.75,57.78,57.72,57.74,76300.0,54.7875,54.816,54.759,54.778,76300.0
2007-12-06 13:20:00,57.74,57.83,57.74,57.77,27800.0,54.778,54.8634,54.778,54.8065,27800.0
2007-12-06 13:25:00,57.77,57.79,57.77,57.79,10900.0,54.8065,54.8255,54.8065,54.8255,10900.0
2007-12-06 13:30:00,57.78,57.79,57.7,57.72,24400.0,54.816,54.8255,54.7401,54.759,24400.0
2007-12-06 13:35:00,57.73,57.75,57.7,57.73,17900.0,54.7685,54.7875,54.7401,54.7685,17900.0
2007-12-06 13:40:00,57.73,57.75,57.65,57.71,46800.0,54.7685,54.7875,54.6926,54.7496,46800.0
2007-12-06 13:45:00,57.7,57.7,57.58,57.68,13300.0,54.7401,54.7401,54.6262,54.7211,13300.0
2007-12-06 13:50:00,57.67,57.7,57.67,57.67,8200.0,54.7116,54.7401,54.7116,54.7116,8200.0
2007-12-06 13:55:00,57.69,57.69,57.66,57.68,169400.0,54.7306,54.7306,54.7021,54.7211,169400.0
2007-12-06 14:00:00,57.68,57.75,57.68,57.73,6000.0,54.7211,54.7875,54.7211,54.7685,6000.0
2007-12-06 14:05:00,57.73,57.81,57.73,57.79,10900.0,54.7685,54.8444,54.7685,54.8255,10900.0
2007-12-06 14:10:00,57.8,57.8,57.77,57.78,10200.0,54.8349,54.8349,54.8065,54.816,10200.0
2007-12-06 14:15:00,57.78,57.8,57.77,57.79,15000.0,54.816,54.8349,54.8065,54.8255,15000.0
2007-12-06 14:20:00,57.8,57.86,57.78,57.85,76400.0,54.8349,54.8919,54.816,54.8824,76400.0
2007-12-06 14:25:00,57.85,57.87,57.79,57.79,86900.0,54.8824,54.9013,54.8255,54.8255,86900.0
2007-12-06 14:30:00,57.8,57.83,57.78,57.82,14300.0,54.8349,54.8634,54.816,54.8539,14300.0
2007-12-06 14:35:00,57.83,57.86,57.8,57.82,32300.0,54.8634,54.8919,54.8349,54.8539,32300.0
2007-12-06 14:40:00,57.81,57.86,57.81,57.85,18100.0,54.8444,54.8919,54.8444,54.8824,18100.0
2007-12-06 14:45:00,57.85,57.85,57.82,57.82,12300.0,54.8824,54.8824,54.8539,54.8539,12300.0
2007-12-06 14:50:00,57.82,57.84,57.79,57.79,12500.0,54.8539,54.8729,54.8255,54.8255,12500.0
2007-12-06 14:55:00,57.79,57.8,57.79,57.79,21400.0,54.8255,54.8349,54.8255,54.8255,21400.0
2007-12-06 15:00:00,57.8,57.87,57.79,57.85,57300.0,54.8349,54.9013,54.8255,54.8824,57300.0
2007-12-06 15:05:00,57.85,57.86,57.82,57.84,24700.0,54.8824,54.8919,54.8539,54.8729,24700.0
2007-12-06 15:10:00,57.84,57.86,57.81,57.82,17700.0,54.8729,54.8919,54.8444,54.8539,17700.0
2007-12-06 15:15:00,57.82,57.86,57.81,57.84,23500.0,54.8539,54.8919,54.8444,54.8729,23500.0
2007-12-06 15:20:00,57.84,57.86,57.79,57.79,35700.0,54.8729,54.8919,54.8255,54.8255,35700.0
2007-12-06 15:25:00,57.8,57.8,57.79,57.8,21800.0,54.8349,54.8349,54.8255,54.8349,21800.0
2007-12-06 15:30:00,57.79,57.83,57.78,57.83,23000.0,54.8255,54.8634,54.816,54.8634,23000.0
2007-12-06 15:35:00,57.84,58.0,57.83,57.99,33500.0,54.8729,55.0247,54.8634,55.0152,33500.0
2007-12-06 15:40:00,57.99,58.0,57.95,57.96,27100.0,55.0152,55.0247,54.9772,54.9867,27100.0
2007-12-06 15:45:00,57.97,58.0,57.74,57.97,34800.0,54.9962,55.0247,54.778,54.9962,34800.0
2007-12-06 15:50:00,57.97,58.11,57.97,58.02,71800.0,54.9962,55.129,54.9962,55.0437,71800.0
2007-12-06 15:55:00,58.01,58.04,57.99,58.04,44300.0,55.0342,55.0626,55.0152,55.0626,44300.0
2007-12-07 09:30:00,58.3,58.47,58.13,58.17,33500.0,55.3093,55.4706,55.148,55.186,33500.0
2007-12-07 09:35:00,58.16,58.4,58.16,58.4,18800.0,55.1765,55.4042,55.1765,55.4042,18800.0
2007-12-07 09:40:00,58.43,58.49,58.24,58.32,35100.0,55.4326,55.4895,55.2524,55.3283,35100.0
2007-12-07 09:45:00,58.31,58.35,58.08,58.08,15500.0,55.3188,55.3567,55.1006,55.1006,15500.0
2007-12-07 09:50:00,58.08,58.08,57.86,57.93,16200.0,55.1006,55.1006,54.8919,54.9583,16200.0
2007-12-07 09:55:00,57.93,57.99,57.92,57.95,11400.0,54.9583,55.0152,54.9488,54.9772,11400.0
2007-12-07 10:00:00,57.95,58.06,57.95,58.06,6300.0,54.9772,55.0816,54.9772,55.0816,6300.0
2007-12-07 10:05:00,58.03,58.11,57.93,57.93,10600.0,55.0531,55.129,54.9583,54.9583,10600.0
2007-12-07 10:10:00,57.93,57.96,57.78,57.8,16800.0,54.9583,54.9867,54.816,54.8349,16800.0
2007-12-07 10:15:00,57.8,57.85,57.76,57.8,19600.0,54.8349,54.8824,54.797,54.8349,19600.0
2007-12-07 10:20:00,57.8,57.8,57.61,57.62,15700.0,54.8349,54.8349,54.6547,54.6642,15700.0
2007-12-07 10:25:00,57.61,57.68,57.6,57.6,11400.0,54.6547,54.7211,54.6452,54.6452,11400.0
2007-12-07 10:30:00,57.6,57.69,57.6,57.66,7200.0,54.6452,54.7306,54.6452,54.7021,7200.0
2007-12-07 10:35:00,57.66,57.69,57.56,57.56,13500.0,54.7021,54.7306,54.6072,54.6072,13500.0
2007-12-07 10:40:00,57.55,57.59,57.55,57.59,6700.0,54.5978,54.6357,54.5978,54.6357,6700.0
2007-12-07 10:45:00,57.58,57.68,57.58,57.65,35100.0,54.6262,54.7211,54.6262,54.6926,35100.0
2007-12-07 10:50:00,57.65,57.66,57.64,57.64,9000.0,54.6926,54.7021,54.6831,54.6831,9000.0
2007-12-07 10:55:00,57.64,57.76,57.59,57.75,15700.0,54.6831,54.797,54.6357,54.7875,15700.0
2007-12-07 11:00:00,57.75,57.84,57.74,57.83,10700.0,54.7875,54.8729,54.778,54.8634,10700.0
2007-12-07 11:05:00,57.82,57.9,57.81,57.89,8500.0,54.8539,54.9298,54.8444,54.9203,8500.0
2007-12-07 11:10:00,57.91,58.0,57.89,57.95,10200.0,54.9393,55.0247,54.9203,54.9772,10200.0
2007-12-07 11:15:00,57.94,57.99,57.94,57.97,2900.0,54.9678,55.0152,54.9678,54.9962,2900.0
2007-12-07 11:20:00,57.98,57.99,57.95,57.98,8400.0,55.0057,55.0152,54.9772,55.0057,8400.0
2007-12-07 11:25:00,57.98,58.0,57.96,57.97,16700.0,55.0057,55.0247,54.9867,54.9962,16700.0
2007-12-07 11:30:00,57.96,58.01,57.96,58.01,11400.0,54.9867,55.0342,54.9867,55.0342,11400.0
2007-12-07 11:35:00,57.99,58.02,57.98,58.01,12400.0,55.0152,55.0437,55.0057,55.0342,12400.0
2007-12-07 11:40:00,58.0,58.01,57.99,58.01,9300.0,55.0247,55.0342,55.0152,55.0342,9300.0
2007-12-07 11:45:00,58.01,58.03,58.0,58.02,15600.0,55.0342,55.0531,55.0247,55.0437,15600.0
2007-12-07 11:50:00,58.02,58.04,57.99,58.0,8000.0,55.0437,55.0626,55.0152,55.0247,8000.0
2007-12-07 11:55:00,58.0,58.01,57.98,57.98,20400.0,55.0247,55.0342,55.0057,55.0057,20400.0
2007-12-07 12:00:00,58.0,58.01,57.97,57.99,15200.0,55.0247,55.0342,54.9962,55.0152,15200.0
2007-12-07 12:05:00,58.0,58.01,57.99,58.01,7500.0,55.0247,55.0342,55.0152,55.0342,7500.0
2007-12-07 12:10:00,58.0,58.12,57.98,58.02,52400.0,55.0247,55.1385,55.0057,55.0437,52400.0
2007-12-07 12:15:00,58.03,58.06,58.01,58.01,16600.0,55.0531,55.0816,55.0342,55.0342,16600.0
2007-12-07 12:20:00,58.01,58.04,58.0,58.02,9800.0,55.0342,55.0626,55.0247,55.0437,9800.0
2007-12-07 12:25:00,58.03,58.07,58.03,58.06,17900.0,55.0531,55.0911,55.0531,55.0816,17900.0
2007-12-07 12:30:00,58.06,58.07,58.03,58.04,7800.0,55.0816,55.0911,55.0531,55.0626,7800.0
2007-12-07 12:35:00,58.04,58.04,58.03,58.04,3600.0,55.0626,55.0626,55.0531,55.0626,3600.0
2007-12-07 12:40:00,58.05,58.06,58.03,58.03,12100.0,55.0721,55.0816,55.0531,55.0531,12100.0
2007-12-07 12:45:00,58.03,58.03,57.97,57.99,5500.0,55.0531,55.0531,54.9962,55.0152,5500.0
2007-12-07 12:50:00,57.99,58.03,57.97,58.03,13600.0,55.0152,55.0531,54.9962,55.0531,13600.0
2007-12-07 12:55:00,58.03,58.03,57.98,57.99,3700.0,55.0531,55.0531,55.0057,55.0152,3700.0
2007-12-07 13:00:00,58.0,58.01,57.97,58.01,12600.0,55.0247,55.0342,54.9962,55.0342,12600.0
2007-12-07 13:05:00,58.0,58.02,57.99,58.01,10000.0,55.0247,55.0437,55.0152,55.0342,10000.0
2007-12-07 13:10:00,58.01,58.01,57.93,57.93,8300.0,55.0342,55.0342,54.9583,54.9583,8300.0
2007-12-07 13:15:00,57.92,57.92,57.83,57.88,18800.0,54.9488,54.9488,54.8634,54.9108,18800.0
2007-12-07 13:20:00,57.91,57.94,57.88,57.88,10400.0,54.9393,54.9678,54.9108,54.9108,10400.0
2007-12-07 13:25:00,57.85,57.85,57.72,57.8,14100.0,54.8824,54.8824,54.759,54.8349,14100.0
2007-12-07 13:30:00,57.79,57.95,57.79,57.95,11300.0,54.8255,54.9772,54.8255,54.9772,11300.0
2007-12-07 13:35:00,57.95,57.99,57.93,57.97,17700.0,54.9772,55.0152,54.9583,54.9962,17700.0
2007-12-07 13:40:00,57.96,58.04,57.93,58.02,36700.0,54.9867,55.0626,54.9583,55.0437,36700.0
2007-12-07 13:45:00,58.01,58.07,58.01,58.05,13000.0,55.0342,55.0911,55.0342,55.0721,13000.0
2007-12-07 13:50:00,58.04,58.05,58.01,58.05,9900.0,55.0626,55.0721,55.0342,55.0721,9900.0
2007-12-07 13:55:00,58.05,58.07,57.96,57.97,27100.0,55.0721,55.0911,54.9867,54.9962,27100.0
2007-12-07 14:00:00,57.97,58.01,57.93,57.97,9500.0,54.9962,55.0342,54.9583,54.9962,9500.0
2007-12-07 14:05:00,57.97,57.97,57.94,57.97,10300.0,54.9962,54.9962,54.9678,54.9962,10300.0
2007-12-07 14:10:00,57.98,58.02,57.98,57.99,27500.0,55.0057,55.0437,55.0057,55.0152,27500.0
2007-12-07 14:15:00,58.0,58.01,57.97,58.0,10800.0,55.0247,55.0342,54.9962,55.0247,10800.0
2007-12-07 14:20:00,58.0,58.01,57.98,58.01,3600.0,55.0247,55.0342,55.0057,55.0342,3600.0
2007-12-07 14:25:00,58.0,58.03,57.99,58.03,5800.0,55.0247,55.0531,55.0152,55.0531,5800.0
2007-12-07 14:30:00,58.03,58.04,58.0,58.02,13900.0,55.0531,55.0626,55.0247,55.0437,13900.0
2007-12-07 14:35:00,58.04,58.1,58.03,58.09,10600.0,55.0626,55.1195,55.0531,55.1101,10600.0
2007-12-07 14:40:00,58.09,58.1,58.07,58.07,10700.0,55.1101,55.1195,55.0911,55.0911,10700.0
2007-12-07 14:45:00,58.08,58.09,58.02,58.05,7400.0,55.1006,55.1101,55.0437,55.0721,7400.0
2007-12-07 14:50:00,58.05,58.08,58.04,58.05,12000.0,55.0721,55.1006,55.0626,55.0721,12000.0
2007-12-07 14:55:00,58.07,58.09,58.05,58.07,11000.0,55.0911,55.1101,55.0721,55.0911,11000.0
2007-12-07 15:00:00,58.08,58.1,58.05,58.09,13000.0,55.1006,55.1195,55.0721,55.1101,13000.0
2007-12-07 15:05:00,58.09,58.16,58.07,58.1,37700.0,55.1101,55.1765,55.0911,55.1195,37700.0
2007-12-07 15:10:00,58.08,58.12,58.05,58.1,16500.0,55.1006,55.1385,55.0721,55.1195,16500.0
2007-12-07 15:15:00,58.09,58.11,58.04,58.06,22500.0,55.1101,55.129,55.0626,55.0816,22500.0
2007-12-07 15:20:00,58.04,58.08,58.0,58.01,27500.0,55.0626,55.1006,55.0247,55.0342,27500.0
2007-12-07 15:25:00,58.03,58.03,57.96,57.99,20600.0,55.0531,55.0531,54.9867,55.0152,20600.0
2007-12-07 15:30:00,58.0,58.03,57.86,57.93,59900.0,55.0247,55.0531,54.8919,54.9583,59900.0
2007-12-07 15:35:00,57.92,57.96,57.82,57.95,15000.0,54.9488,54.9867,54.8539,54.9772,15000.0
2007-12-07 15:40:00,57.95,57.97,57.85,57.88,14700.0,54.9772,54.9962,54.8824,54.9108,14700.0
2007-12-07 15:45:00,57.89,57.98,57.88,57.88,14500.0,54.9203,55.0057,54.9108,54.9108,14500.0
2007-12-07 15:50:00,57.88,57.88,57.76,57.8,20200.0,54.9108,54.9108,54.797,54.8349,20200.0
2007-12-07 15:55:00,57.8,57.97,57.75,57.79,77700.0,54.8349,54.9962,54.7875,54.8255,77700.0
2007-12-10 09:30:00,58.15,58.15,57.81,57.87,24600.0,55.167,55.167,54.8444,54.9013,24600.0
2007-12-10 09:35:00,57.94,58.11,57.92,58.06,15400.0,54.9678,55.129,54.9488,55.0816,15400.0
2007-12-10 09:40:00,58.07,58.15,57.96,58.06,16700.0,55.0911,55.167,54.9867,55.0816,16700.0
2007-12-10 09:45:00,58.07,58.12,58.04,58.08,9900.0,55.0911,55.1385,55.0626,55.1006,9900.0
2007-12-10 09:50:00,58.03,58.17,57.93,57.93,19200.0,55.0531,55.186,54.9583,54.9583,19200.0
2007-12-10 09:55:00,57.93,58.09,57.9,57.92,16600.0,54.9583,55.1101,54.9298,54.9488,16600.0
2007-12-10 10:00:00,57.93,58.11,57.93,58.08,23000.0,54.9583,55.129,54.9583,55.1006,23000.0
2007-12-10 10:05:00,58.11,58.2,58.0,58.2,22900.0,55.129,55.2144,55.0247,55.2144,22900.0
2007-12-10 10:10:00,58.23,58.25,58.08,58.14,26300.0,55.2429,55.2619,55.1006,55.1575,26300.0
2007-12-10 10:15:00,58.14,58.17,58.05,58.05,20600.0,55.1575,55.186,55.0721,55.0721,20600.0
2007-12-10 10:20:00,58.05,58.07,57.99,58.02,24400.0,55.0721,55.0911,55.0152,55.0437,24400.0
2007-12-10 10:25:00,58.02,58.08,58.0,58.02,15800.0,55.0437,55.1006,55.0247,55.0437,15800.0
2007-12-10 10:30:00,58.02,58.15,58.01,58.1,22000.0,55.0437,55.167,55.0342,55.1195,22000.0
2007-12-10 10:35:00,58.09,58.31,58.09,58.16,32500.0,55.1101,55.3188,55.1101,55.1765,32500.0
2007-12-10 10:40:00,58.17,58.32,58.15,58.3,9400.0,55.186,55.3283,55.167,55.3093,9400.0
2007-12-10 10:45:00,58.29,58.34,58.29,58.34,5200.0,55.2998,55.3472,55.2998,55.3472,5200.0
2007-12-10 10:50:00,58.34,58.35,58.29,58.31,11200.0,55.3472,55.3567,55.2998,55.3188,11200.0
2007-12-10 10:55:00,58.31,58.38,58.31,58.37,9200.0,55.3188,55.3852,55.3188,55.3757,9200.0
2007-12-10 11:00:00,58.36,58.45,58.36,58.43,7100.0,55.3662,55.4516,55.3662,55.4326,7100.0
2007-12-10 11:05:00,58.43,58.44,58.36,58.39,14400.0,55.4326,55.4421,55.3662,55.3947,14400.0
2007-12-10 11:10:00,58.39,58.39,58.36,58.39,15900.0,55.3947,55.3947,55.3662,55.3947,15900.0
2007-12-10 11:15:00,58.39,58.5,58.38,58.41,15100.0,55.3947,55.499,55.3852,55.4136,15100.0
2007-12-10 11:20:00,58.43,58.5,58.41,58.46,15400.0,55.4326,55.499,55.4136,55.4611,15400.0
2007-12-10 11:25:00,58.49,58.65,58.47,58.63,25900.0,55.4895,55.6413,55.4706,55.6224,25900.0
2007-12-10 11:30:00,58.62,58.69,58.61,58.62,8900.0,55.6129,55.6793,55.6034,55.6129,8900.0
2007-12-10 11:35:00,58.62,58.64,58.57,58.61,7800.0,55.6129,55.6318,55.5654,55.6034,7800.0
2007-12-10 11:40:00,58.62,58.65,58.62,58.64,5500.0,55.6129,55.6413,55.6129,55.6318,5500.0
2007-12-10 11:45:00,58.63,58.64,58.58,58.61,18500.0,55.6224,55.6318,55.5749,55.6034,18500.0
2007-12-10 11:50:00,58.6,58.63,58.54,58.55,14700.0,55.5939,55.6224,55.537,55.5465,14700.0
2007-12-10 11:55:00,58.55,58.61,58.55,58.59,8200.0,55.5465,55.6034,55.5465,55.5844,8200.0
2007-12-10 12:00:00,58.59,58.59,58.57,58.58,18100.0,55.5844,55.5844,55.5654,55.5749,18100.0
2007-12-10 12:05:00,58.59,58.6,58.57,58.6,19000.0,55.5844,55.5939,55.5654,55.5939,19000.0
2007-12-10 12:10:00,58.6,58.6,58.59,58.59,9800.0,55.5939,55.5939,55.5844,55.5844,9800.0
2007-12-10 12:15:00,58.6,58.6,58.59,58.6,7400.0,55.5939,55.5939,55.5844,55.5939,7400.0
2007-12-10 12:20:00,58.6,58.6,58.59,58.6,10500.0,55.5939,55.5939,55.5844,55.5939,10500.0
2007-12-10 12:25:00,58.6,58.63,58.59,58.6,15200.0,55.5939,55.6224,55.5844,55.5939,15200.0
2007-12-10 12:30:00,58.59,58.59,58.51,58.56,17400.0,55.5844,55.5844,55.5085,55.556,17400.0
2007-12-10 12:35:00,58.56,58.57,58.55,58.56,5900.0,55.556,55.5654,55.5465,55.556,5900.0
2007-12-10 12:40:00,58.56,58.58,58.56,58.56,6200.0,55.556,55.5749,55.556,55.556,6200.0
2007-12-10 12:45:00,58.56,58.59,58.56,58.57,11800.0,55.556,55.5844,55.556,55.5654,11800.0
2007-12-10 12:50:00,58.57,58.58,58.56,58.56,16200.0,55.5654,55.5749,55.556,55.556,16200.0
2007-12-10 12:55:00,58.57,58.67,58.51,58.55,43500.0,55.5654,55.6603,55.5085,55.5465,43500.0
2007-12-10 13:00:00,58.54,58.56,58.52,58.55,8700.0,55.537,55.556,55.518,55.5465,8700.0
2007-12-10 13:05:00,58.55,58.55,58.54,58.54,9000.0,55.5465,55.5465,55.537,55.537,9000.0
2007-12-10 13:10:00,58.55,58.55,58.52,58.53,10700.0,55.5465,55.5465,55.518,55.5275,10700.0
2007-12-10 13:15:00,58.53,58.54,58.51,58.54,19800.0,55.5275,55.537,55.5085,55.537,19800.0
2007-12-10 13:20:00,58.53,58.55,58.49,58.55,35500.0,55.5275,55.5465,55.4895,55.5465,35500.0
2007-12-10 13:25:00,58.55,58.59,58.53,58.53,16500.0,55.5465,55.5844,55.5275,55.5275,16500.0
2007-12-10 13:30:00,58.53,58.55,58.52,58.53,5900.0,55.5275,55.5465,55.518,55.5275,5900.0
2007-12-10 13:35:00,58.53,58.55,58.52,58.54,8800.0,55.5275,55.5465,55.518,55.537,8800.0
2007-12-10 13:40:00,58.53,58.56,58.53,58.54,6200.0,55.5275,55.556,55.5275,55.537,6200.0
2007-12-10 13:45:00,58.54,58.55,58.5,58.54,9400.0,55.537,55.5465,55.499,55.537,9400.0
2007-12-10 13:50:00,58.53,58.54,58.51,58.51,5800.0,55.5275,55.537,55.5085,55.5085,5800.0
2007-12-10 13:55:00,58.51,58.53,58.49,58.52,6300.0,55.5085,55.5275,55.4895,55.518,6300.0
2007-12-10 14:00:00,58.51,58.53,58.48,58.52,6400.0,55.5085,55.5275,55.4801,55.518,6400.0
2007-12-10 14:05:00,58.52,58.55,58.52,58.53,7000.0,55.518,55.5465,55.518,55.5275,7000.0
2007-12-10 14:10:00,58.53,58.54,58.51,58.52,10800.0,55.5275,55.537,55.5085,55.518,10800.0
2007-12-10 14:15:00,58.53,58.54,58.44,58.45,24400.0,55.5275,55.537,55.4421,55.4516,24400.0
2007-12-10 14:20:00,58.46,58.52,58.43,58.52,8900.0,55.4611,55.518,55.4326,55.518,8900.0
2007-12-10 14:25:00,58.52,58.52,58.47,58.49,11700.0,55.518,55.518,55.4706,55.4895,11700.0
2007-12-10 14:30:00,58.49,58.54,58.48,58.52,19800.0,55.4895,55.537,55.4801,55.518,19800.0
2007-12-10 14:35:00,58.52,58.53,58.51,58.52,13200.0,55.518,55.5275,55.5085,55.518,13200.0
2007-12-10 14:40:00,58.53,58.55,58.52,58.53,18700.0,55.5275,55.5465,55.518,55.5275,18700.0
2007-12-10 14:45:00,58.54,58.57,58.53,58.57,20600.0,55.537,55.5654,55.5275,55.5654,20600.0
2007-12-10 14:50:00,58.57,58.58,58.54,58.55,19800.0,55.5654,55.5749,55.537,55.5465,19800.0
2007-12-10 14:55:00,58.54,58.54,58.46,58.51,37800.0,55.537,55.537,55.4611,55.5085,37800.0
2007-12-10 15:00:00,58.51,58.53,58.49,58.5,16300.0,55.5085,55.5275,55.4895,55.499,16300.0
2007-12-10 15:05:00,58.51,58.56,58.5,58.56,37700.0,55.5085,55.556,55.499,55.556,37700.0
2007-12-10 15:10:00,58.55,58.56,58.54,58.55,11500.0,55.5465,55.556,55.537,55.5465,11500.0
2007-12-10 15:15:00,58.55,58.56,58.54,58.54,12500.0,55.5465,55.556,55.537,55.537,12500.0
2007-12-10 15:20:00,58.54,58.55,58.51,58.53,15900.0,55.537,55.5465,55.5085,55.5275,15900.0
2007-12-10 15:25:00,58.54,58.54,58.5,58.5,25300.0,55.537,55.537,55.499,55.499,25300.0
2007-12-10 15:30:00,58.5,58.51,58.46,58.51,40600.0,55.499,55.5085,55.4611,55.5085,40600.0
2007-12-10 15:35:00,58.51,58.62,58.51,58.62,16300.0,55.5085,55.6129,55.5085,55.6129,16300.0
2007-12-10 15:40:00,58.62,58.7,58.6,58.66,138000.0,55.6129,55.6888,55.5939,55.6508,138000.0
2007-12-10 15:45:00,58.66,58.73,58.63,58.7,68100.0,55.6508,55.7172,55.6224,55.6888,68100.0
2007-12-10 15:50:00,58.71,58.78,58.7,58.77,70600.0,55.6983,55.7647,55.6888,55.7552,70600.0
2007-12-10 15:55:00,58.76,58.81,58.71,58.74,78300.0,55.7457,55.7931,55.6983,55.7267,78300.0
2007-12-11 09:30:00,58.68,59.18,58.68,58.94,51800.0,55.6698,56.1441,55.6698,55.9165,51800.0
2007-12-11 09:35:00,58.97,59.0,58.8,58.85,18500.0,55.9449,55.9734,55.7836,55.8311,18500.0
2007-12-11 09:40:00,58.85,58.86,58.81,58.84,11900.0,55.8311,55.8406,55.7931,55.8216,11900.0
2007-12-11 09:45:00,58.85,59.25,58.65,58.67,98200.0,55.8311,56.2106,55.6413,55.6603,98200.0
2007-12-11 09:50:00,58.65,58.72,58.64,58.69,13100.0,55.6413,55.7077,55.6318,55.6793,13100.0
2007-12-11 09:55:00,58.68,58.68,58.58,58.59,7000.0,55.6698,55.6698,55.5749,55.5844,7000.0
2007-12-11 10:00:00,58.59,58.61,58.28,58.4,379900.0,55.5844,55.6034,55.2903,55.4042,379900.0
2007-12-11 10:05:00,58.42,58.42,58.31,58.33,10600.0,55.4231,55.4231,55.3188,55.3377,10600.0
2007-12-11 10:10:00,58.33,58.38,58.29,58.29,24700.0,55.3377,55.3852,55.2998,55.2998,24700.0
2007-12-11 10:15:00,58.3,58.35,58.3,58.31,9900.0,55.3093,55.3567,55.3093,55.3188,9900.0
2007-12-11 10:20:00,58.31,58.33,58.3,58.33,13000.0,55.3188,55.3377,55.3093,55.3377,13000.0
2007-12-11 10:25:00,58.31,58.36,58.27,58.27,11900.0,55.3188,55.3662,55.2808,55.2808,11900.0
2007-12-11 10:30:00,58.27,58.31,58.25,58.26,11900.0,55.2808,55.3188,55.2619,55.2713,11900.0
2007-12-11 10:35:00,58.28,58.32,58.25,58.27,17300.0,55.2903,55.3283,55.2619,55.2808,17300.0
2007-12-11 10:40:00,58.26,58.34,58.23,58.34,17400.0,55.2713,55.3472,55.2429,55.3472,17400.0
2007-12-11 10:45:00,58.33,58.34,58.24,58.27,14200.0,55.3377,55.3472,55.2524,55.2808,14200.0
2007-12-11 10:50:00,58.27,58.28,58.24,58.28,9700.0,55.2808,55.2903,55.2524,55.2903,9700.0
2007-12-11 10:55:00,58.26,58.27,58.23,58.23,8100.0,55.2713,55.2808,55.2429,55.2429,8100.0
2007-12-11 11:00:00,58.23,58.23,58.05,58.05,23600.0,55.2429,55.2429,55.0721,55.0721,23600.0
2007-12-11 11:05:00,58.06,58.08,58.05,58.07,25800.0,55.0816,55.1006,55.0721,55.0911,25800.0
2007-12-11 11:10:00,58.07,58.22,58.07,58.2,18500.0,55.0911,55.2334,55.0911,55.2144,18500.0
2007-12-11 11:15:00,58.2,58.27,58.2,58.24,8100.0,55.2144,55.2808,55.2144,55.2524,8100.0
2007-12-11 11:20:00,58.24,58.3,58.23,58.29,108900.0,55.2524,55.3093,55.2429,55.2998,108900.0
2007-12-11 11:25:00,58.3,58.5,58.27,58.49,30700.0,55.3093,55.499,55.2808,55.4895,30700.0
2007-12-11 11:30:00,58.48,58.51,58.47,58.49,18300.0,55.4801,55.5085,55.4706,55.4895,18300.0
2007-12-11 11:35:00,58.49,58.51,58.45,58.48,17600.0,55.4895,55.5085,55.4516,55.4801,17600.0
2007-12-11 11:40:00,58.48,58.58,58.48,58.56,12100.0,55.4801,55.5749,55.4801,55.556,12100.0
2007-12-11 11:45:00,58.56,58.56,58.53,58.55,7200.0,55.556,55.556,55.5275,55.5465,7200.0
2007-12-11 11:50:00,58.55,58.56,58.5,58.52,18200.0,55.5465,55.556,55.499,55.518,18200.0
2007-12-11 11:55:00,58.52,58.64,58.51,58.6,30500.0,55.518,55.6318,55.5085,55.5939,30500.0
2007-12-11 12:00:00,58.6,58.73,58.59,58.7,29900.0,55.5939,55.7172,55.5844,55.6888,29900.0
2007-12-11 12:05:00,58.7,58.83,58.7,58.8,17600.0,55.6888,55.8121,55.6888,55.7836,17600.0
2007-12-11 12:10:00,58.8,58.81,58.75,58.75,13000.0,55.7836,55.7931,55.7362,55.7362,13000.0
2007-12-11 12:15:00,58.75,58.77,58.68,58.77,8900.0,55.7362,55.7552,55.6698,55.7552,8900.0
2007-12-11 12:20:00,58.77,58.77,58.72,58.73,7600.0,55.7552,55.7552,55.7077,55.7172,7600.0
2007-12-11 12:25:00,58.73,58.75,58.71,58.75,5000.0,55.7172,55.7362,55.6983,55.7362,5000.0
2007-12-11 12:30:00,58.75,58.77,58.74,58.74,8700.0,55.7362,55.7552,55.7267,55.7267,8700.0
2007-12-11 12:35:00,58.73,58.75,58.7,58.75,9900.0,55.7172,55.7362,55.6888,55.7362,9900.0
2007-12-11 12:40:00,58.75,58.77,58.73,58.75,10000.0,55.7362,55.7552,55.7172,55.7362,10000.0
2007-12-11 12:45:00,58.75,58.75,58.74,58.75,8000.0,55.7362,55.7362,55.7267,55.7362,8000.0
2007-12-11 12:50:00,58.75,58.76,58.74,58.76,7500.0,55.7362,55.7457,55.7267,55.7457,7500.0
2007-12-11 12:55:00,58.76,58.76,58.74,58.76,7500.0,55.7457,55.7457,55.7267,55.7457,7500.0
2007-12-11 13:00:00,58.76,58.77,58.74,58.75,8600.0,55.7457,55.7552,55.7267,55.7362,8600.0
2007-12-11 13:05:00,58.74,58.76,58.71,58.71,8400.0,55.7267,55.7457,55.6983,55.6983,8400.0
2007-12-11 13:10:00,58.74,58.76,58.71,58.73,5900.0,55.7267,55.7457,55.6983,55.7172,5900.0
2007-12-11 13:15:00,58.74,58.75,58.71,58.74,7100.0,55.7267,55.7362,55.6983,55.7267,7100.0
2007-12-11 13:20:00,58.74,58.76,58.73,58.76,10200.0,55.7267,55.7457,55.7172,55.7457,10200.0
2007-12-11 13:25:00,58.75,58.76,58.73,58.74,4600.0,55.7362,55.7457,55.7172,55.7267,4600.0
2007-12-11 13:30:00,58.74,58.75,58.66,58.7,8800.0,55.7267,55.7362,55.6508,55.6888,8800.0
2007-12-11 13:35:00,58.69,58.72,58.68,58.7,8600.0,55.6793,55.7077,55.6698,55.6888,8600.0
2007-12-11 13:40:00,58.69,58.7,58.65,58.65,7100.0,55.6793,55.6888,55.6413,55.6413,7100.0
2007-12-11 13:45:00,58.66,58.68,58.64,58.67,9200.0,55.6508,55.6698,55.6318,55.6603,9200.0
2007-12-11 13:50:00,58.66,58.78,58.54,58.55,33800.0,55.6508,55.7647,55.537,55.5465,33800.0
2007-12-11 13:55:00,58.55,58.63,58.55,58.63,11500.0,55.5465,55.6224,55.5465,55.6224,11500.0
2007-12-11 14:00:00,58.6,58.69,58.55,58.66,14200.0,55.5939,55.6793,55.5465,55.6508,14200.0
2007-12-11 14:05:00,58.69,58.69,58.62,58.62,6800.0,55.6793,55.6793,55.6129,55.6129,6800.0
2007-12-11 14:10:00,58.63,58.73,58.62,58.64,8900.0,55.6224,55.7172,55.6129,55.6318,8900.0
2007-12-11 14:15:00,58.63,58.67,58.06,58.38,40700.0,55.6224,55.6603,55.0816,55.3852,40700.0
2007-12-11 14:20:00,58.35,58.39,57.83,57.89,36800.0,55.3567,55.3947,54.8634,54.9203,36800.0
2007-12-11 14:25:00,57.86,58.02,57.86,57.92,39800.0,54.8919,55.0437,54.8919,54.9488,39800.0
2007-12-11 14:30:00,57.89,57.93,57.78,57.85,37500.0,54.9203,54.9583,54.816,54.8824,37500.0
2007-12-11 14:35:00,57.84,57.87,57.62,57.75,41600.0,54.8729,54.9013,54.6642,54.7875,41600.0
2007-12-11 14:40:00,57.73,57.75,57.57,57.67,32000.0,54.7685,54.7875,54.6167,54.7116,32000.0
2007-12-11 14:45:00,57.65,57.75,57.64,57.72,14300.0,54.6926,54.7875,54.6831,54.759,14300.0
2007-12-11 14:50:00,57.72,57.78,57.65,57.75,17900.0,54.759,54.816,54.6926,54.7875,17900.0
2007-12-11 14:55:00,57.75,57.83,57.71,57.76,46800.0,54.7875,54.8634,54.7496,54.797,46800.0
2007-12-11 15:00:00,57.79,57.8,57.66,57.74,65700.0,54.8255,54.8349,54.7021,54.778,65700.0
2007-12-11 15:05:00,57.75,57.86,57.72,57.75,29300.0,54.7875,54.8919,54.759,54.7875,29300.0
2007-12-11 15:10:00,57.75,57.77,57.65,57.77,13500.0,54.7875,54.8065,54.6926,54.8065,13500.0
2007-12-11 15:15:00,57.74,57.84,57.58,57.58,19400.0,54.778,54.8729,54.6262,54.6262,19400.0
2007-12-11 15:20:00,57.59,57.73,57.55,57.71,21900.0,54.6357,54.7685,54.5978,54.7496,21900.0
2007-12-11 15:25:00,57.72,57.81,57.63,57.75,41900.0,54.759,54.8444,54.6737,54.7875,41900.0
2007-12-11 15:30:00,57.75,57.79,57.68,57.7,26600.0,54.7875,54.8255,54.7211,54.7401,26600.0
2007-12-11 15:35:00,57.72,57.72,57.51,57.51,22000.0,54.759,54.759,54.5598,54.5598,22000.0
2007-12-11 15:40:00,57.54,57.71,57.53,57.64,46800.0,54.5883,54.7496,54.5788,54.6831,46800.0
2007-12-11 15:45:00,57.64,57.65,57.55,57.55,35000.0,54.6831,54.6926,54.5978,54.5978,35000.0
2007-12-11 15:50:00,57.57,57.6,57.46,57.47,44700.0,54.6167,54.6452,54.5124,54.5219,44700.0
2007-12-11 15:55:00,57.46,57.55,57.39,57.45,48800.0,54.5124,54.5978,54.446,54.5029,48800.0
2007-12-12 09:30:00,58.6,58.6,56.72,57.99,62100.0,55.5939,55.5939,53.8103,55.0152,62100.0
2007-12-12 09:35:00,57.98,58.39,57.84,58.02,62800.0,55.0057,55.3947,54.8729,55.0437,62800.0
2007-12-12 09:40:00,57.99,58.12,57.86,57.93,32200.0,55.0152,55.1385,54.8919,54.9583,32200.0
2007-12-12 09:45:00,57.92,57.92,57.68,57.73,31300.0,54.9488,54.9488,54.7211,54.7685,31300.0
2007-12-12 09:50:00,57.72,57.76,57.59,57.7,44500.0,54.759,54.797,54.6357,54.7401,44500.0
2007-12-12 09:55:00,57.69,57.71,57.43,57.45,32500.0,54.7306,54.7496,54.4839,54.5029,32500.0
2007-12-12 10:00:00,57.43,57.44,57.25,57.25,43200.0,54.4839,54.4934,54.3132,54.3132,43200.0
2007-12-12 10:05:00,57.28,57.53,57.25,57.47,39800.0,54.3416,54.5788,54.3132,54.5219,39800.0
2007-12-12 10:10:00,57.5,57.7,57.4,57.7,24600.0,54.5503,54.7401,54.4555,54.7401,24600.0
2007-12-12 10:15:00,57.7,57.8,57.69,57.78,14400.0,54.7401,54.8349,54.7306,54.816,14400.0
2007-12-12 10:20:00,57.78,57.8,57.64,57.65,302400.0,54.816,54.8349,54.6831,54.6926,302400.0
2007-12-12 10:25:00,57.65,57.66,57.5,57.54,20800.0,54.6926,54.7021,54.5503,54.5883,20800.0
2007-12-12 10:30:00,57.54,57.55,57.46,57.48,19400.0,54.5883,54.5978,54.5124,54.5314,19400.0
2007-12-12 10:35:00,57.47,57.51,57.3,57.3,21200.0,54.5219,54.5598,54.3606,54.3606,21200.0
2007-12-12 10:40:00,57.3,57.53,57.27,57.51,28900.0,54.3606,54.5788,54.3321,54.5598,28900.0
2007-12-12 10:45:00,57.53,57.6,57.32,57.32,14300.0,54.5788,54.6452,54.3796,54.3796,14300.0
2007-12-12 10:50:00,57.33,57.47,57.31,57.45,17100.0,54.389,54.5219,54.3701,54.5029,17100.0
2007-12-12 10:55:00,57.47,57.54,57.45,57.52,24700.0,54.5219,54.5883,54.5029,54.5693,24700.0
2007-12-12 11:00:00,57.52,57.84,57.51,57.81,24100.0,54.5693,54.8729,54.5598,54.8444,24100.0
2007-12-12 11:05:00,57.81,57.9,57.8,57.89,21300.0,54.8444,54.9298,54.8349,54.9203,21300.0
2007-12-12 11:10:00,57.89,57.97,57.87,57.89,19200.0,54.9203,54.9962,54.9013,54.9203,19200.0
2007-12-12 11:15:00,57.89,57.9,57.8,57.88,20100.0,54.9203,54.9298,54.8349,54.9108,20100.0
2007-12-12 11:20:00,57.87,57.89,57.81,57.88,24800.0,54.9013,54.9203,54.8444,54.9108,24800.0
2007-12-12 11:25:00,57.9,57.9,57.77,57.77,21200.0,54.9298,54.9298,54.8065,54.8065,21200.0
2007-12-12 11:30:00,57.77,57.82,57.75,57.81,17000.0,54.8065,54.8539,54.7875,54.8444,17000.0
2007-12-12 11:35:00,57.81,57.84,57.78,57.82,19400.0,54.8444,54.8729,54.816,54.8539,19400.0
2007-12-12 11:40:00,57.81,57.85,57.78,57.8,37100.0,54.8444,54.8824,54.816,54.8349,37100.0
2007-12-12 11:45:00,57.78,57.88,57.78,57.8,26700.0,54.816,54.9108,54.816,54.8349,26700.0
2007-12-12 11:50:00,57.81,57.84,57.73,57.74,15800.0,54.8444,54.8729,54.7685,54.778,15800.0
2007-12-12 11:55:00,57.74,57.77,57.72,57.73,9300.0,54.778,54.8065,54.759,54.7685,9300.0
2007-12-12 12:00:00,57.74,57.86,57.74,57.84,30400.0,54.778,54.8919,54.778,54.8729,30400.0
2007-12-12 12:05:00,57.86,57.86,57.71,57.71,24500.0,54.8919,54.8919,54.7496,54.7496,24500.0
2007-12-12 12:10:00,57.71,57.78,57.71,57.74,17400.0,54.7496,54.816,54.7496,54.778,17400.0
2007-12-12 12:15:00,57.72,57.76,57.67,57.74,18200.0,54.759,54.797,54.7116,54.778,18200.0
2007-12-12 12:20:00,57.73,57.77,57.72,57.75,20300.0,54.7685,54.8065,54.759,54.7875,20300.0
2007-12-12 12:25:00,57.73,57.78,57.73,57.75,13600.0,54.7685,54.816,54.7685,54.7875,13600.0
2007-12-12 12:30:00,57.74,57.74,57.54,57.59,20100.0,54.778,54.778,54.5883,54.6357,20100.0
2007-12-12 12:35:00,57.58,57.59,57.5,57.51,13900.0,54.6262,54.6357,54.5503,54.5598,13900.0
2007-12-12 12:40:00,57.5,57.53,57.39,57.45,18600.0,54.5503,54.5788,54.446,54.5029,18600.0
2007-12-12 12:45:00,57.45,57.47,57.34,57.35,18600.0,54.5029,54.5219,54.3985,54.408,18600.0
2007-12-12 12:50:00,57.33,57.45,57.3,57.42,21800.0,54.389,54.5029,54.3606,54.4744,21800.0
2007-12-12 12:55:00,57.41,57.5,57.41,57.5,23100.0,54.4649,54.5503,54.4649,54.5503,23100.0
2007-12-12 13:00:00,57.49,57.5,57.34,57.4,22200.0,54.5408,54.5503,54.3985,54.4555,22200.0
2007-12-12 13:05:00,57.4,57.45,57.35,57.42,17600.0,54.4555,54.5029,54.408,54.4744,17600.0
2007-12-12 13:10:00,57.42,57.5,57.37,57.38,21800.0,54.4744,54.5503,54.427,54.4365,21800.0
2007-12-12 13:15:00,57.39,57.45,57.33,57.37,29300.0,54.446,54.5029,54.389,54.427,29300.0
2007-12-12 13:20:00,57.37,57.38,57.31,57.32,16800.0,54.427,54.4365,54.3701,54.3796,16800.0
2007-12-12 13:25:00,57.33,57.33,57.2,57.21,26300.0,54.389,54.389,54.2657,54.2752,26300.0
2007-12-12 13:30:00,57.21,57.25,57.19,57.21,20600.0,54.2752,54.3132,54.2562,54.2752,20600.0
2007-12-12 13:35:00,57.21,57.3,57.2,57.24,38400.0,54.2752,54.3606,54.2657,54.3037,38400.0
2007-12-12 13:40:00,57.25,57.3,57.22,57.25,28200.0,54.3132,54.3606,54.2847,54.3132,28200.0
2007-12-12 13:45:00,57.23,57.27,57.17,57.27,24600.0,54.2942,54.3321,54.2373,54.3321,24600.0
2007-12-12 13:50:00,57.28,57.33,57.27,57.27,23700.0,54.3416,54.389,54.3321,54.3321,23700.0
2007-12-12 13:55:00,57.27,57.31,57.25,57.29,25000.0,54.3321,54.3701,54.3132,54.3511,25000.0
2007-12-12 14:00:00,57.29,57.37,57.27,57.34,46200.0,54.3511,54.427,54.3321,54.3985,46200.0
2007-12-12 14:05:00,57.34,57.43,57.32,57.41,19600.0,54.3985,54.4839,54.3796,54.4649,19600.0
2007-12-12 14:10:00,57.38,57.41,57.26,57.31,21300.0,54.4365,54.4649,54.3226,54.3701,21300.0
2007-12-12 14:15:00,57.3,57.32,57.27,57.32,18500.0,54.3606,54.3796,54.3321,54.3796,18500.0
2007-12-12 14:20:00,57.31,57.31,57.11,57.16,29900.0,54.3701,54.3701,54.1803,54.2278,29900.0
2007-12-12 14:25:00,57.18,57.22,57.14,57.16,24000.0,54.2467,54.2847,54.2088,54.2278,24000.0
2007-12-12 14:30:00,57.14,57.22,57.11,57.22,26200.0,54.2088,54.2847,54.1803,54.2847,26200.0
2007-12-12 14:35:00,57.23,57.26,57.14,57.25,21600.0,54.2942,54.3226,54.2088,54.3132,21600.0
2007-12-12 14:40:00,57.24,57.3,57.22,57.27,29400.0,54.3037,54.3606,54.2847,54.3321,29400.0
2007-12-12 14:45:00,57.27,57.32,57.22,57.31,25700.0,54.3321,54.3796,54.2847,54.3701,25700.0
2007-12-12 14:50:00,57.32,57.4,57.23,57.25,26900.0,54.3796,54.4555,54.2942,54.3132,26900.0
2007-12-12 14:55:00,57.25,57.37,57.12,57.12,38100.0,54.3132,54.427,54.1898,54.1898,38100.0
2007-12-12 15:00:00,57.11,57.11,56.99,57.01,72800.0,54.1803,54.1803,54.0665,54.0855,72800.0
2007-12-12 15:05:00,57.01,57.08,57.0,57.05,32800.0,54.0855,54.1519,54.076,54.1234,32800.0
2007-12-12 15:10:00,57.04,57.04,56.99,57.0,69600.0,54.1139,54.1139,54.0665,54.076,69600.0
2007-12-12 15:15:00,56.99,57.07,56.99,57.01,110900.0,54.0665,54.1424,54.0665,54.0855,110900.0
2007-12-12 15:20:00,57.01,57.03,56.99,56.99,74400.0,54.0855,54.1044,54.0665,54.0665,74400.0
2007-12-12 15:25:00,56.99,57.14,56.99,57.11,39100.0,54.0665,54.2088,54.0665,54.1803,39100.0
2007-12-12 15:30:00,57.11,57.16,57.01,57.02,37000.0,54.1803,54.2278,54.0855,54.095,37000.0
2007-12-12 15:35:00,57.03,57.07,56.99,57.02,76200.0,54.1044,54.1424,54.0665,54.095,76200.0
2007-12-12 15:40:00,57.02,57.05,56.99,57.0,100500.0,54.095,54.1234,54.0665,54.076,100500.0
2007-12-12 15:45:00,57.0,57.3,56.99,57.25,107500.0,54.076,54.3606,54.0665,54.3132,107500.0
2007-12-12 15:50:00,57.25,57.39,57.22,57.38,88300.0,54.3132,54.446,54.2847,54.4365,88300.0
2007-12-12 15:55:00,57.38,57.45,57.34,57.4,87900.0,54.4365,54.5029,54.3985,54.4555,87900.0
2007-12-13 09:30:00,57.04,57.32,57.01,57.23,31500.0,54.1139,54.3796,54.0855,54.2942,31500.0
2007-12-13 09:35:00,57.22,57.24,56.99,57.01,35300.0,54.2847,54.3037,54.0665,54.0855,35300.0
2007-12-13 09:40:00,57.02,57.14,56.99,57.0,63500.0,54.095,54.2088,54.0665,54.076,63500.0
2007-12-13 09:45:00,57.0,57.0,56.95,56.95,47000.0,54.076,54.076,54.0285,54.0285,47000.0
2007-12-13 09:50:00,56.95,56.99,56.85,56.9,44400.0,54.0285,54.0665,53.9337,53.9811,44400.0
2007-12-13 09:55:00,56.88,56.94,56.82,56.85,13300.0,53.9621,54.0191,53.9052,53.9337,13300.0
2007-12-13 10:00:00,56.84,56.87,56.64,56.73,187200.0,53.9242,53.9526,53.7344,53.8198,187200.0
2007-12-13 10:05:00,56.72,56.8,56.7,56.77,18500.0,53.8103,53.8862,53.7914,53.8578,18500.0
2007-12-13 10:10:00,56.78,56.85,56.68,56.74,19300.0,53.8673,53.9337,53.7724,53.8293,19300.0
2007-12-13 10:15:00,56.72,56.74,56.67,56.67,20700.0,53.8103,53.8293,53.7629,53.7629,20700.0
2007-12-13 10:20:00,56.68,56.71,56.5,56.53,37700.0,53.7724,53.8009,53.6016,53.6301,37700.0
2007-12-13 10:25:00,56.5,56.57,56.45,56.55,25400.0,53.6016,53.668,53.5542,53.6491,25400.0
2007-12-13 10:30:00,56.58,56.7,56.55,56.6,25900.0,53.6775,53.7914,53.6491,53.6965,25900.0
2007-12-13 10:35:00,56.62,56.67,56.55,56.67,16600.0,53.7155,53.7629,53.6491,53.7629,16600.0
2007-12-13 10:40:00,56.67,56.7,56.6,56.66,14500.0,53.7629,53.7914,53.6965,53.7534,14500.0
2007-12-13 10:45:00,56.63,56.69,56.6,56.69,12000.0,53.725,53.7819,53.6965,53.7819,12000.0
2007-12-13 10:50:00,56.69,56.7,56.64,56.67,8900.0,53.7819,53.7914,53.7344,53.7629,8900.0
2007-12-13 10:55:00,56.7,56.7,56.6,56.67,24700.0,53.7914,53.7914,53.6965,53.7629,24700.0
2007-12-13 11:00:00,56.66,56.75,56.62,56.74,28300.0,53.7534,53.8388,53.7155,53.8293,28300.0
2007-12-13 11:05:00,56.72,56.8,56.6,56.76,34100.0,53.8103,53.8862,53.6965,53.8483,34100.0
2007-12-13 11:10:00,56.76,56.86,56.75,56.78,31400.0,53.8483,53.9432,53.8388,53.8673,31400.0
2007-12-13 11:15:00,56.8,56.8,56.7,56.7,15700.0,53.8862,53.8862,53.7914,53.7914,15700.0
2007-12-13 11:20:00,56.7,56.75,56.7,56.7,17000.0,53.7914,53.8388,53.7914,53.7914,17000.0
2007-12-13 11:25:00,56.71,56.8,56.7,56.76,15700.0,53.8009,53.8862,53.7914,53.8483,15700.0
2007-12-13 11:30:00,56.77,56.89,56.75,56.79,20800.0,53.8578,53.9716,53.8388,53.8767,20800.0
2007-12-13 11:35:00,56.78,56.8,56.75,56.78,20400.0,53.8673,53.8862,53.8388,53.8673,20400.0
2007-12-13 11:40:00,56.79,56.86,56.75,56.85,30400.0,53.8767,53.9432,53.8388,53.9337,30400.0
2007-12-13 11:45:00,56.81,56.94,56.8,56.86,17600.0,53.8957,54.0191,53.8862,53.9432,17600.0
2007-12-13 11:50:00,56.87,56.95,56.85,56.92,11900.0,53.9526,54.0285,53.9337,54.0001,11900.0
2007-12-13 11:55:00,56.93,57.02,56.9,57.01,20700.0,54.0096,54.095,53.9811,54.0855,20700.0
2007-12-13 12:00:00,57.01,57.07,56.99,57.02,33000.0,54.0855,54.1424,54.0665,54.095,33000.0
2007-12-13 12:05:00,57.02,57.07,57.0,57.05,11300.0,54.095,54.1424,54.076,54.1234,11300.0
2007-12-13 12:10:00,57.04,57.06,57.0,57.0,16000.0,54.1139,54.1329,54.076,54.076,16000.0
2007-12-13 12:15:00,57.0,57.03,56.99,57.03,12600.0,54.076,54.1044,54.0665,54.1044,12600.0
2007-12-13 12:20:00,57.03,57.16,57.0,57.01,25900.0,54.1044,54.2278,54.076,54.0855,25900.0
2007-12-13 12:25:00,57.0,57.02,56.99,57.01,14900.0,54.076,54.095,54.0665,54.0855,14900.0
2007-12-13 12:30:00,57.0,57.04,57.0,57.01,10500.0,54.076,54.1139,54.076,54.0855,10500.0
2007-12-13 12:35:00,57.0,57.04,57.0,57.02,6700.0,54.076,54.1139,54.076,54.095,6700.0
2007-12-13 12:40:00,57.02,57.03,56.99,57.0,18200.0,54.095,54.1044,54.0665,54.076,18200.0
2007-12-13 12:45:00,57.0,57.03,56.99,57.0,16300.0,54.076,54.1044,54.0665,54.076,16300.0
2007-12-13 12:50:00,57.01,57.09,56.99,56.99,14800.0,54.0855,54.1614,54.0665,54.0665,14800.0
2007-12-13 12:55:00,56.99,57.0,56.96,56.96,11900.0,54.0665,54.076,54.038,54.038,11900.0
2007-12-13 13:00:00,56.97,57.04,56.97,57.0,24600.0,54.0475,54.1139,54.0475,54.076,24600.0
2007-12-13 13:05:00,57.0,57.02,56.99,57.01,9200.0,54.076,54.095,54.0665,54.0855,9200.0
2007-12-13 13:10:00,57.02,57.02,56.99,57.01,24800.0,54.095,54.095,54.0665,54.0855,24800.0
2007-12-13 13:15:00,57.0,57.02,56.99,57.0,40100.0,54.076,54.095,54.0665,54.076,40100.0
2007-12-13 13:20:00,56.99,57.02,56.97,57.01,25300.0,54.0665,54.095,54.0475,54.0855,25300.0
2007-12-13 13:25:00,57.01,57.08,56.99,57.01,24000.0,54.0855,54.1519,54.0665,54.0855,24000.0
2007-12-13 13:30:00,57.02,57.03,56.96,56.99,30200.0,54.095,54.1044,54.038,54.0665,30200.0
2007-12-13 13:35:00,57.0,57.1,56.92,56.94,26900.0,54.076,54.1708,54.0001,54.0191,26900.0
2007-12-13 13:40:00,56.98,57.03,56.93,57.0,37600.0,54.057,54.1044,54.0096,54.076,37600.0
2007-12-13 13:45:00,57.0,57.07,56.98,57.02,57700.0,54.076,54.1424,54.057,54.095,57700.0
2007-12-13 13:50:00,57.02,57.18,57.02,57.16,16600.0,54.095,54.2467,54.095,54.2278,16600.0
2007-12-13 13:55:00,57.18,57.18,57.03,57.04,15600.0,54.2467,54.2467,54.1044,54.1139,15600.0
2007-12-13 14:00:00,57.04,57.13,56.95,57.13,22900.0,54.1139,54.1993,54.0285,54.1993,22900.0
2007-12-13 14:05:00,57.14,57.18,57.07,57.08,13100.0,54.2088,54.2467,54.1424,54.1519,13100.0
2007-12-13 14:10:00,57.08,57.13,57.06,57.12,16900.0,54.1519,54.1993,54.1329,54.1898,16900.0
2007-12-13 14:15:00,57.13,57.25,57.1,57.24,24200.0,54.1993,54.3132,54.1708,54.3037,24200.0
2007-12-13 14:20:00,57.22,57.33,57.21,57.29,16700.0,54.2847,54.389,54.2752,54.3511,16700.0
2007-12-13 14:25:00,57.29,57.31,57.17,57.19,12800.0,54.3511,54.3701,54.2373,54.2562,12800.0
2007-12-13 14:30:00,57.19,57.22,57.1,57.12,16400.0,54.2562,54.2847,54.1708,54.1898,16400.0
2007-12-13 14:35:00,57.1,57.13,57.0,57.01,15400.0,54.1708,54.1993,54.076,54.0855,15400.0
2007-12-13 14:40:00,57.03,57.06,57.01,57.04,8800.0,54.1044,54.1329,54.0855,54.1139,8800.0
2007-12-13 14:45:00,57.04,57.1,57.01,57.01,17200.0,54.1139,54.1708,54.0855,54.0855,17200.0
2007-12-13 14:50:00,57.01,57.1,57.0,57.06,13800.0,54.0855,54.1708,54.076,54.1329,13800.0
2007-12-13 14:55:00,57.03,57.03,56.97,57.01,16900.0,54.1044,54.1044,54.0475,54.0855,16900.0
2007-12-13 15:00:00,57.0,57.14,57.0,57.1,13700.0,54.076,54.2088,54.076,54.1708,13700.0
2007-12-13 15:05:00,57.11,57.14,57.01,57.01,11800.0,54.1803,54.2088,54.0855,54.0855,11800.0
2007-12-13 15:10:00,57.01,57.03,56.97,56.98,13600.0,54.0855,54.1044,54.0475,54.057,13600.0
2007-12-13 15:15:00,56.98,57.05,56.91,57.0,20900.0,54.057,54.1234,53.9906,54.076,20900.0
2007-12-13 15:20:00,57.01,57.07,56.96,57.02,16200.0,54.0855,54.1424,54.038,54.095,16200.0
2007-12-13 15:25:00,57.01,57.19,56.99,57.17,60800.0,54.0855,54.2562,54.0665,54.2373,60800.0
2007-12-13 15:30:00,57.17,57.3,57.17,57.29,32200.0,54.2373,54.3606,54.2373,54.3511,32200.0
2007-12-13 15:35:00,57.31,57.31,57.17,57.19,17500.0,54.3701,54.3701,54.2373,54.2562,17500.0
2007-12-13 15:40:00,57.19,57.32,57.18,57.3,31300.0,54.2562,54.3796,54.2467,54.3606,31300.0
2007-12-13 15:45:00,57.29,57.37,57.25,57.26,58200.0,54.3511,54.427,54.3132,54.3226,58200.0
2007-12-13 15:50:00,57.28,57.33,57.22,57.28,53400.0,54.3416,54.389,54.2847,54.3416,53400.0
2007-12-13 15:55:00,57.3,57.39,57.29,57.35,62800.0,54.3606,54.446,54.3511,54.408,62800.0
2007-12-14 09:30:00,56.8,57.27,56.71,57.24,60500.0,53.8862,54.3321,53.8009,54.3037,60500.0
2007-12-14 09:35:00,57.21,57.4,57.16,57.38,37000.0,54.2752,54.4555,54.2278,54.4365,37000.0
2007-12-14 09:40:00,57.36,57.38,57.17,57.31,32500.0,54.4175,54.4365,54.2373,54.3701,32500.0
2007-12-14 09:45:00,57.3,57.36,57.08,57.13,39200.0,54.3606,54.4175,54.1519,54.1993,39200.0
2007-12-14 09:50:00,57.11,57.25,57.1,57.22,22400.0,54.1803,54.3132,54.1708,54.2847,22400.0
2007-12-14 09:55:00,57.21,57.23,57.14,57.22,31200.0,54.2752,54.2942,54.2088,54.2847,31200.0
2007-12-14 10:00:00,57.22,57.39,57.22,57.26,129700.0,54.2847,54.446,54.2847,54.3226,129700.0
2007-12-14 10:05:00,57.26,57.31,57.22,57.25,27500.0,54.3226,54.3701,54.2847,54.3132,27500.0
2007-12-14 10:10:00,57.27,57.34,57.27,57.31,21800.0,54.3321,54.3985,54.3321,54.3701,21800.0
2007-12-14 10:15:00,57.32,57.36,57.26,57.26,110300.0,54.3796,54.4175,54.3226,54.3226,110300.0
2007-12-14 10:20:00,57.26,57.31,57.26,57.3,45400.0,54.3226,54.3701,54.3226,54.3606,45400.0
2007-12-14 10:25:00,57.29,57.3,57.28,57.3,17800.0,54.3511,54.3606,54.3416,54.3606,17800.0
2007-12-14 10:30:00,57.28,57.44,57.28,57.4,53600.0,54.3416,54.4934,54.3416,54.4555,53600.0
2007-12-14 10:35:00,57.43,57.53,57.42,57.49,34200.0,54.4839,54.5788,54.4744,54.5408,34200.0
2007-12-14 10:40:00,57.52,57.64,57.43,57.51,41400.0,54.5693,54.6831,54.4839,54.5598,41400.0
2007-12-14 10:45:00,57.51,57.65,57.48,57.63,40400.0,54.5598,54.6926,54.5314,54.6737,40400.0
2007-12-14 10:50:00,57.64,57.64,57.57,57.57,24000.0,54.6831,54.6831,54.6167,54.6167,24000.0
2007-12-14 10:55:00,57.57,57.61,57.54,57.57,11900.0,54.6167,54.6547,54.5883,54.6167,11900.0
2007-12-14 11:00:00,57.59,57.61,57.48,57.51,31500.0,54.6357,54.6547,54.5314,54.5598,31500.0
2007-12-14 11:05:00,57.51,57.51,57.46,57.49,10100.0,54.5598,54.5598,54.5124,54.5408,10100.0
2007-12-14 11:10:00,57.5,57.58,57.48,57.55,15700.0,54.5503,54.6262,54.5314,54.5978,15700.0
2007-12-14 11:15:00,57.55,57.59,57.51,57.52,15900.0,54.5978,54.6357,54.5598,54.5693,15900.0
2007-12-14 11:20:00,57.52,57.52,57.49,57.5,12700.0,54.5693,54.5693,54.5408,54.5503,12700.0
2007-12-14 11:25:00,57.5,57.55,57.49,57.52,29800.0,54.5503,54.5978,54.5408,54.5693,29800.0
2007-12-14 11:30:00,57.5,57.52,57.49,57.52,40200.0,54.5503,54.5693,54.5408,54.5693,40200.0
2007-12-14 11:35:00,57.5,57.55,57.48,57.55,28200.0,54.5503,54.5978,54.5314,54.5978,28200.0
2007-12-14 11:40:00,57.55,57.55,57.45,57.46,16500.0,54.5978,54.5978,54.5029,54.5124,16500.0
2007-12-14 11:45:00,57.45,57.49,57.41,57.41,11000.0,54.5029,54.5408,54.4649,54.4649,11000.0
2007-12-14 11:50:00,57.41,57.44,57.39,57.4,15900.0,54.4649,54.4934,54.446,54.4555,15900.0
2007-12-14 11:55:00,57.41,57.42,57.37,57.39,12600.0,54.4649,54.4744,54.427,54.446,12600.0
2007-12-14 12:00:00,57.39,57.44,57.35,57.36,20000.0,54.446,54.4934,54.408,54.4175,20000.0
2007-12-14 12:05:00,57.36,57.39,57.36,57.36,12200.0,54.4175,54.446,54.4175,54.4175,12200.0
2007-12-14 12:10:00,57.38,57.45,57.38,57.4,15800.0,54.4365,54.5029,54.4365,54.4555,15800.0
2007-12-14 12:15:00,57.39,57.43,57.39,57.41,13200.0,54.446,54.4839,54.446,54.4649,13200.0
2007-12-14 12:20:00,57.41,57.42,57.39,57.42,22000.0,54.4649,54.4744,54.446,54.4744,22000.0
2007-12-14 12:25:00,57.4,57.43,57.38,57.39,18000.0,54.4555,54.4839,54.4365,54.446,18000.0
2007-12-14 12:30:00,57.37,57.41,57.29,57.29,17000.0,54.427,54.4649,54.3511,54.3511,17000.0
2007-12-14 12:35:00,57.3,57.3,57.23,57.26,13600.0,54.3606,54.3606,54.2942,54.3226,13600.0
2007-12-14 12:40:00,57.27,57.42,57.25,57.41,10800.0,54.3321,54.4744,54.3132,54.4649,10800.0
2007-12-14 12:45:00,57.41,57.45,57.38,57.4,24700.0,54.4649,54.5029,54.4365,54.4555,24700.0
2007-12-14 12:50:00,57.4,57.52,57.4,57.5,12900.0,54.4555,54.5693,54.4555,54.5503,12900.0
2007-12-14 12:55:00,57.52,57.6,57.52,57.57,14800.0,54.5693,54.6452,54.5693,54.6167,14800.0
2007-12-14 13:00:00,57.56,57.58,57.48,57.53,10200.0,54.6072,54.6262,54.5314,54.5788,10200.0
2007-12-14 13:05:00,57.54,57.58,57.48,57.49,19400.0,54.5883,54.6262,54.5314,54.5408,19400.0
2007-12-14 13:10:00,57.49,57.53,57.47,57.5,17600.0,54.5408,54.5788,54.5219,54.5503,17600.0
2007-12-14 13:15:00,57.5,57.56,57.46,57.49,34000.0,54.5503,54.6072,54.5124,54.5408,34000.0
2007-12-14 13:20:00,57.47,57.55,57.47,57.49,19800.0,54.5219,54.5978,54.5219,54.5408,19800.0
2007-12-14 13:25:00,57.5,57.55,57.49,57.5,17500.0,54.5503,54.5978,54.5408,54.5503,17500.0
2007-12-14 13:30:00,57.49,57.5,57.46,57.48,15100.0,54.5408,54.5503,54.5124,54.5314,15100.0
2007-12-14 13:35:00,57.47,57.52,57.45,57.52,11600.0,54.5219,54.5693,54.5029,54.5693,11600.0
2007-12-14 13:40:00,57.52,57.52,57.51,57.51,6700.0,54.5693,54.5693,54.5598,54.5598,6700.0
2007-12-14 13:45:00,57.51,57.57,57.48,57.56,20600.0,54.5598,54.6167,54.5314,54.6072,20600.0
2007-12-14 13:50:00,57.55,57.6,57.54,57.57,15800.0,54.5978,54.6452,54.5883,54.6167,15800.0
2007-12-14 13:55:00,57.57,57.64,57.56,57.64,8600.0,54.6167,54.6831,54.6072,54.6831,8600.0
2007-12-14 14:00:00,57.64,57.64,57.45,57.48,21500.0,54.6831,54.6831,54.5029,54.5314,21500.0
2007-12-14 14:05:00,57.46,57.5,57.44,57.49,6200.0,54.5124,54.5503,54.4934,54.5408,6200.0
2007-12-14 14:10:00,57.49,57.54,57.39,57.42,33000.0,54.5408,54.5883,54.446,54.4744,33000.0
2007-12-14 14:15:00,57.4,57.43,57.36,57.37,18500.0,54.4555,54.4839,54.4175,54.427,18500.0
2007-12-14 14:20:00,57.38,57.41,57.37,57.41,9600.0,54.4365,54.4649,54.427,54.4649,9600.0
2007-12-14 14:25:00,57.41,57.42,57.37,57.39,12700.0,54.4649,54.4744,54.427,54.446,12700.0
2007-12-14 14:30:00,57.39,57.4,57.38,57.4,12600.0,54.446,54.4555,54.4365,54.4555,12600.0
2007-12-14 14:35:00,57.4,57.46,57.39,57.45,101000.0,54.4555,54.5124,54.446,54.5029,101000.0
2007-12-14 14:40:00,57.46,57.49,57.44,57.45,17400.0,54.5124,54.5408,54.4934,54.5029,17400.0
2007-12-14 14:45:00,57.44,57.45,57.34,57.35,79100.0,54.4934,54.5029,54.3985,54.408,79100.0
2007-12-14 14:50:00,57.36,57.36,57.31,57.36,13000.0,54.4175,54.4175,54.3701,54.4175,13000.0
2007-12-14 14:55:00,57.36,57.37,57.28,57.29,37800.0,54.4175,54.427,54.3416,54.3511,37800.0
2007-12-14 15:00:00,57.28,57.32,57.26,57.28,32900.0,54.3416,54.3796,54.3226,54.3416,32900.0
2007-12-14 15:05:00,57.29,57.36,57.27,57.34,19300.0,54.3511,54.4175,54.3321,54.3985,19300.0
2007-12-14 15:10:00,57.33,57.38,57.32,57.37,23700.0,54.389,54.4365,54.3796,54.427,23700.0
2007-12-14 15:15:00,57.35,57.35,57.27,57.27,49800.0,54.408,54.408,54.3321,54.3321,49800.0
2007-12-14 15:20:00,57.26,57.34,57.2,57.3,26500.0,54.3226,54.3985,54.2657,54.3606,26500.0
2007-12-14 15:25:00,57.29,57.36,57.26,57.35,19100.0,54.3511,54.4175,54.3226,54.408,19100.0
2007-12-14 15:30:00,57.35,57.44,57.32,57.39,34200.0,54.408,54.4934,54.3796,54.446,34200.0
2007-12-14 15:35:00,57.39,57.46,57.28,57.35,51800.0,54.446,54.5124,54.3416,54.408,51800.0
2007-12-14 15:40:00,57.36,57.37,57.25,57.3,44200.0,54.4175,54.427,54.3132,54.3606,44200.0
2007-12-14 15:45:00,57.31,57.34,57.27,57.27,39400.0,54.3701,54.3985,54.3321,54.3321,39400.0
2007-12-14 15:50:00,57.28,57.32,57.26,57.31,63300.0,54.3416,54.3796,54.3226,54.3701,63300.0
2007-12-14 15:55:00,57.3,57.33,57.26,57.3,124000.0,54.3606,54.389,54.3226,54.3606,124000.0
2007-12-17 09:30:00,57.03,57.21,56.83,57.0,60500.0,54.1044,54.2752,53.9147,54.076,60500.0
2007-12-17 09:35:00,56.95,56.95,56.8,56.9,56500.0,54.0285,54.0285,53.8862,53.9811,56500.0
2007-12-17 09:40:00,56.91,57.04,56.86,56.96,39400.0,53.9906,54.1139,53.9432,54.038,39400.0
2007-12-17 09:45:00,56.95,57.04,56.86,57.03,32300.0,54.0285,54.1139,53.9432,54.1044,32300.0
2007-12-17 09:50:00,57.05,57.05,56.83,56.83,18700.0,54.1234,54.1234,53.9147,53.9147,18700.0
2007-12-17 09:55:00,56.83,57.02,56.81,56.91,86800.0,53.9147,54.095,53.8957,53.9906,86800.0
2007-12-17 10:00:00,56.91,57.06,56.9,57.02,14500.0,53.9906,54.1329,53.9811,54.095,14500.0
2007-12-17 10:05:00,57.05,57.09,56.96,57.0,33800.0,54.1234,54.1614,54.038,54.076,33800.0
2007-12-17 10:10:00,57.0,57.06,56.99,57.0,25300.0,54.076,54.1329,54.0665,54.076,25300.0
2007-12-17 10:15:00,57.0,57.07,57.0,57.07,14300.0,54.076,54.1424,54.076,54.1424,14300.0
2007-12-17 10:20:00,57.09,57.1,57.0,57.01,36800.0,54.1614,54.1708,54.076,54.0855,36800.0
2007-12-17 10:25:00,57.0,57.11,57.0,57.06,46400.0,54.076,54.1803,54.076,54.1329,46400.0
2007-12-17 10:30:00,57.02,57.09,56.99,57.06,24600.0,54.095,54.1614,54.0665,54.1329,24600.0
2007-12-17 10:35:00,57.08,57.13,57.06,57.13,9500.0,54.1519,54.1993,54.1329,54.1993,9500.0
2007-12-17 10:40:00,57.11,57.13,57.02,57.12,11600.0,54.1803,54.1993,54.095,54.1898,11600.0
2007-12-17 10:45:00,57.1,57.13,57.06,57.12,14200.0,54.1708,54.1993,54.1329,54.1898,14200.0
2007-12-17 10:50:00,57.11,57.12,57.01,57.07,13900.0,54.1803,54.1898,54.0855,54.1424,13900.0
2007-12-17 10:55:00,57.07,57.08,57.03,57.06,14500.0,54.1424,54.1519,54.1044,54.1329,14500.0
2007-12-17 11:00:00,57.06,57.1,57.05,57.06,22000.0,54.1329,54.1708,54.1234,54.1329,22000.0
2007-12-17 11:05:00,57.06,57.07,57.03,57.04,18300.0,54.1329,54.1424,54.1044,54.1139,18300.0
2007-12-17 11:10:00,57.04,57.09,57.02,57.09,23600.0,54.1139,54.1614,54.095,54.1614,23600.0
2007-12-17 11:15:00,57.09,57.11,57.05,57.08,8200.0,54.1614,54.1803,54.1234,54.1519,8200.0
2007-12-17 11:20:00,57.09,57.11,57.06,57.11,11400.0,54.1614,54.1803,54.1329,54.1803,11400.0
2007-12-17 11:25:00,57.1,57.22,57.08,57.13,17900.0,54.1708,54.2847,54.1519,54.1993,17900.0
2007-12-17 11:30:00,57.12,57.19,57.12,57.16,7100.0,54.1898,54.2562,54.1898,54.2278,7100.0
2007-12-17 11:35:00,57.15,57.17,57.1,57.15,11900.0,54.2183,54.2373,54.1708,54.2183,11900.0
2007-12-17 11:40:00,57.15,57.2,57.12,57.16,28400.0,54.2183,54.2657,54.1898,54.2278,28400.0
2007-12-17 11:45:00,57.16,57.22,57.15,57.21,17100.0,54.2278,54.2847,54.2183,54.2752,17100.0
2007-12-17 11:50:00,57.2,57.33,57.2,57.27,35600.0,54.2657,54.389,54.2657,54.3321,35600.0
2007-12-17 11:55:00,57.28,57.28,57.15,57.22,7400.0,54.3416,54.3416,54.2183,54.2847,7400.0
2007-12-17 12:00:00,57.21,57.21,57.13,57.13,6300.0,54.2752,54.2752,54.1993,54.1993,6300.0
2007-12-17 12:05:00,57.12,57.12,56.96,57.05,77400.0,54.1898,54.1898,54.038,54.1234,77400.0
2007-12-17 12:10:00,57.05,57.09,57.02,57.06,22600.0,54.1234,54.1614,54.095,54.1329,22600.0
2007-12-17 12:15:00,57.05,57.06,57.01,57.02,24000.0,54.1234,54.1329,54.0855,54.095,24000.0
2007-12-17 12:20:00,57.01,57.05,57.0,57.05,13000.0,54.0855,54.1234,54.076,54.1234,13000.0
2007-12-17 12:25:00,57.04,57.05,57.0,57.02,8100.0,54.1139,54.1234,54.076,54.095,8100.0
2007-12-17 12:30:00,57.01,57.08,57.0,57.07,24800.0,54.0855,54.1519,54.076,54.1424,24800.0
2007-12-17 12:35:00,57.08,57.09,57.03,57.05,9500.0,54.1519,54.1614,54.1044,54.1234,9500.0
2007-12-17 12:40:00,57.05,57.08,57.01,57.01,7300.0,54.1234,54.1519,54.0855,54.0855,7300.0
2007-12-17 12:45:00,57.02,57.03,56.99,57.03,44100.0,54.095,54.1044,54.0665,54.1044,44100.0
2007-12-17 12:50:00,57.04,57.08,57.03,57.04,12900.0,54.1139,54.1519,54.1044,54.1139,12900.0
2007-12-17 12:55:00,57.03,57.09,57.01,57.01,19500.0,54.1044,54.1614,54.0855,54.0855,19500.0
2007-12-17 13:00:00,57.0,57.02,57.0,57.01,31400.0,54.076,54.095,54.076,54.0855,31400.0
2007-12-17 13:05:00,57.01,57.02,57.0,57.0,59200.0,54.0855,54.095,54.076,54.076,59200.0
2007-12-17 13:10:00,57.0,57.03,57.0,57.02,28400.0,54.076,54.1044,54.076,54.095,28400.0
2007-12-17 13:15:00,57.0,57.04,56.96,56.98,88400.0,54.076,54.1139,54.038,54.057,88400.0
2007-12-17 13:20:00,56.98,57.08,56.97,57.02,18600.0,54.057,54.1519,54.0475,54.095,18600.0
2007-12-17 13:25:00,57.02,57.02,56.97,57.0,20200.0,54.095,54.095,54.0475,54.076,20200.0
2007-12-17 13:30:00,56.99,57.0,56.98,56.99,17700.0,54.0665,54.076,54.057,54.0665,17700.0
2007-12-17 13:35:00,56.99,57.0,56.97,56.99,26800.0,54.0665,54.076,54.0475,54.0665,26800.0
2007-12-17 13:40:00,56.99,57.0,56.97,56.98,34600.0,54.0665,54.076,54.0475,54.057,34600.0
2007-12-17 13:45:00,56.99,57.0,56.98,56.99,21500.0,54.0665,54.076,54.057,54.0665,21500.0
2007-12-17 13:50:00,57.0,57.0,56.97,56.99,22800.0,54.076,54.076,54.0475,54.0665,22800.0
2007-12-17 13:55:00,56.99,57.0,56.94,56.95,29200.0,54.0665,54.076,54.0191,54.0285,29200.0
2007-12-17 14:00:00,56.94,56.99,56.92,56.99,10000.0,54.0191,54.0665,54.0001,54.0665,10000.0
2007-12-17 14:05:00,56.96,57.0,56.96,56.98,33500.0,54.038,54.076,54.038,54.057,33500.0
2007-12-17 14:10:00,56.99,56.99,56.89,56.9,38200.0,54.0665,54.0665,53.9716,53.9811,38200.0
2007-12-17 14:15:00,56.9,56.96,56.88,56.92,8400.0,53.9811,54.038,53.9621,54.0001,8400.0
2007-12-17 14:20:00,56.92,56.99,56.91,56.95,13000.0,54.0001,54.0665,53.9906,54.0285,13000.0
2007-12-17 14:25:00,56.96,56.98,56.94,56.95,6700.0,54.038,54.057,54.0191,54.0285,6700.0
2007-12-17 14:30:00,56.96,56.98,56.93,56.93,12300.0,54.038,54.057,54.0096,54.0096,12300.0
2007-12-17 14:35:00,56.95,56.97,56.93,56.96,10900.0,54.0285,54.0475,54.0096,54.038,10900.0
2007-12-17 14:40:00,56.98,56.99,56.88,56.89,14700.0,54.057,54.0665,53.9621,53.9716,14700.0
2007-12-17 14:45:00,56.89,56.94,56.88,56.94,14700.0,53.9716,54.0191,53.9621,54.0191,14700.0
2007-12-17 14:50:00,56.94,56.96,56.9,56.9,58200.0,54.0191,54.038,53.9811,53.9811,58200.0
2007-12-17 14:55:00,56.93,56.96,56.89,56.89,22000.0,54.0096,54.038,53.9716,53.9716,22000.0
2007-12-17 15:00:00,56.9,56.91,56.85,56.85,28900.0,53.9811,53.9906,53.9337,53.9337,28900.0
2007-12-17 15:05:00,56.87,56.87,56.75,56.78,16700.0,53.9526,53.9526,53.8388,53.8673,16700.0
2007-12-17 15:10:00,56.78,56.87,56.78,56.82,11300.0,53.8673,53.9526,53.8673,53.9052,11300.0
2007-12-17 15:15:00,56.82,56.82,56.75,56.76,19100.0,53.9052,53.9052,53.8388,53.8483,19100.0
2007-12-17 15:20:00,56.76,56.83,56.73,56.79,18900.0,53.8483,53.9147,53.8198,53.8767,18900.0
2007-12-17 15:25:00,56.79,56.8,56.73,56.75,21400.0,53.8767,53.8862,53.8198,53.8388,21400.0
2007-12-17 15:30:00,56.74,56.82,56.74,56.81,17300.0,53.8293,53.9052,53.8293,53.8957,17300.0
2007-12-17 15:35:00,56.83,56.9,56.77,56.87,24300.0,53.9147,53.9811,53.8578,53.9526,24300.0
2007-12-17 15:40:00,56.85,56.86,56.75,56.77,35500.0,53.9337,53.9432,53.8388,53.8578,35500.0
2007-12-17 15:45:00,56.77,56.82,56.68,56.68,49900.0,53.8578,53.9052,53.7724,53.7724,49900.0
2007-12-17 15:50:00,56.68,56.68,56.57,56.57,30700.0,53.7724,53.7724,53.668,53.668,30700.0
2007-12-17 15:55:00,56.58,56.64,56.56,56.58,51000.0,53.6775,53.7344,53.6585,53.6775,51000.0
2007-12-18 09:30:00,56.84,57.12,56.46,57.12,2500.0,53.9242,54.1898,53.5637,54.1898,2500.0
2007-12-18 09:35:00,56.8,57.06,56.73,56.99,111400.0,53.8862,54.1329,53.8198,54.0665,111400.0
2007-12-18 09:40:00,56.98,57.05,56.9,57.03,41300.0,54.057,54.1234,53.9811,54.1044,41300.0
2007-12-18 09:45:00,57.06,57.08,57.0,57.08,21800.0,54.1329,54.1519,54.076,54.1519,21800.0
2007-12-18 09:50:00,57.08,57.25,57.08,57.15,33300.0,54.1519,54.3132,54.1519,54.2183,33300.0
2007-12-18 09:55:00,57.12,57.2,57.1,57.13,22900.0,54.1898,54.2657,54.1708,54.1993,22900.0
2007-12-18 10:00:00,57.14,57.15,57.05,57.1,22200.0,54.2088,54.2183,54.1234,54.1708,22200.0
2007-12-18 10:05:00,57.1,57.15,57.03,57.05,26400.0,54.1708,54.2183,54.1044,54.1234,26400.0
2007-12-18 10:10:00,57.04,57.1,56.95,56.96,47900.0,54.1139,54.1708,54.0285,54.038,47900.0
2007-12-18 10:15:00,56.97,57.15,56.96,57.15,78300.0,54.0475,54.2183,54.038,54.2183,78300.0
2007-12-18 10:20:00,57.13,57.15,57.11,57.11,26200.0,54.1993,54.2183,54.1803,54.1803,26200.0
2007-12-18 10:25:00,57.13,57.13,57.03,57.05,16700.0,54.1993,54.1993,54.1044,54.1234,16700.0
2007-12-18 10:30:00,57.07,57.09,57.02,57.04,22400.0,54.1424,54.1614,54.095,54.1139,22400.0
2007-12-18 10:35:00,57.04,57.04,57.0,57.02,35800.0,54.1139,54.1139,54.076,54.095,35800.0
2007-12-18 10:40:00,57.02,57.08,57.02,57.04,9800.0,54.095,54.1519,54.095,54.1139,9800.0
2007-12-18 10:45:00,57.06,57.09,56.98,57.0,48800.0,54.1329,54.1614,54.057,54.076,48800.0
2007-12-18 10:50:00,57.03,57.03,56.94,56.97,35700.0,54.1044,54.1044,54.0191,54.0475,35700.0
2007-12-18 10:55:00,56.96,57.06,56.9,57.06,24300.0,54.038,54.1329,53.9811,54.1329,24300.0
2007-12-18 11:00:00,57.05,57.12,57.0,57.09,10200.0,54.1234,54.1898,54.076,54.1614,10200.0
2007-12-18 11:05:00,57.08,57.19,57.06,57.08,24100.0,54.1519,54.2562,54.1329,54.1519,24100.0
2007-12-18 11:10:00,57.08,57.13,57.04,57.1,10900.0,54.1519,54.1993,54.1139,54.1708,10900.0
2007-12-18 11:15:00,57.1,57.11,56.96,56.97,13900.0,54.1708,54.1803,54.038,54.0475,13900.0
2007-12-18 11:20:00,56.98,56.98,56.91,56.91,25100.0,54.057,54.057,53.9906,53.9906,25100.0
2007-12-18 11:25:00,56.92,56.92,56.82,56.91,21200.0,54.0001,54.0001,53.9052,53.9906,21200.0
2007-12-18 11:30:00,56.91,56.98,56.84,56.93,16400.0,53.9906,54.057,53.9242,54.0096,16400.0
2007-12-18 11:35:00,56.93,57.04,56.92,57.03,10900.0,54.0096,54.1139,54.0001,54.1044,10900.0
2007-12-18 11:40:00,57.04,57.04,56.93,56.94,16500.0,54.1139,54.1139,54.0096,54.0191,16500.0
2007-12-18 11:45:00,56.94,56.95,56.89,56.92,34100.0,54.0191,54.0285,53.9716,54.0001,34100.0
2007-12-18 11:50:00,56.92,56.93,56.85,56.85,17400.0,54.0001,54.0096,53.9337,53.9337,17400.0
2007-12-18 11:55:00,56.87,56.9,56.84,56.89,30800.0,53.9526,53.9811,53.9242,53.9716,30800.0
2007-12-18 12:00:00,56.88,56.88,56.73,56.83,47400.0,53.9621,53.9621,53.8198,53.9147,47400.0
2007-12-18 12:05:00,56.83,56.86,56.79,56.83,18000.0,53.9147,53.9432,53.8767,53.9147,18000.0
2007-12-18 12:10:00,56.83,56.83,56.77,56.77,66100.0,53.9147,53.9147,53.8578,53.8578,66100.0
2007-12-18 12:15:00,56.78,56.87,56.76,56.81,58500.0,53.8673,53.9526,53.8483,53.8957,58500.0
2007-12-18 12:20:00,56.8,56.8,56.7,56.71,34100.0,53.8862,53.8862,53.7914,53.8009,34100.0
2007-12-18 12:25:00,56.71,56.75,56.67,56.72,32500.0,53.8009,53.8388,53.7629,53.8103,32500.0
2007-12-18 12:30:00,56.72,56.75,56.62,56.63,31100.0,53.8103,53.8388,53.7155,53.725,31100.0
2007-12-18 12:35:00,56.62,56.68,56.61,56.64,13000.0,53.7155,53.7724,53.706,53.7344,13000.0
2007-12-18 12:40:00,56.65,56.66,56.57,56.59,16600.0,53.7439,53.7534,53.668,53.687,16600.0
2007-12-18 12:45:00,56.6,56.68,56.58,56.59,27800.0,53.6965,53.7724,53.6775,53.687,27800.0
2007-12-18 12:50:00,56.59,56.61,56.54,56.56,15100.0,53.687,53.706,53.6396,53.6585,15100.0
2007-12-18 12:55:00,56.54,56.55,56.52,56.52,13500.0,53.6396,53.6491,53.6206,53.6206,13500.0
2007-12-18 13:00:00,56.52,56.52,56.45,56.49,11200.0,53.6206,53.6206,53.5542,53.5921,11200.0
2007-12-18 13:05:00,56.46,56.47,56.43,56.45,16000.0,53.5637,53.5732,53.5352,53.5542,16000.0
2007-12-18 13:10:00,56.43,56.52,56.42,56.51,37300.0,53.5352,53.6206,53.5257,53.6111,37300.0
2007-12-18 13:15:00,56.5,56.68,56.49,56.56,60500.0,53.6016,53.7724,53.5921,53.6585,60500.0
2007-12-18 13:20:00,56.58,56.69,56.58,56.69,21100.0,53.6775,53.7819,53.6775,53.7819,21100.0
2007-12-18 13:25:00,56.7,56.75,56.66,56.71,10000.0,53.7914,53.8388,53.7534,53.8009,10000.0
2007-12-18 13:30:00,56.73,56.74,56.68,56.73,10500.0,53.8198,53.8293,53.7724,53.8198,10500.0
2007-12-18 13:35:00,56.74,56.74,56.69,56.73,33600.0,53.8293,53.8293,53.7819,53.8198,33600.0
2007-12-18 13:40:00,56.73,56.77,56.7,56.71,33300.0,53.8198,53.8578,53.7914,53.8009,33300.0
2007-12-18 13:45:00,56.71,56.74,56.68,56.72,8400.0,53.8009,53.8293,53.7724,53.8103,8400.0
2007-12-18 13:50:00,56.72,56.73,56.64,56.64,7700.0,53.8103,53.8198,53.7344,53.7344,7700.0
2007-12-18 13:55:00,56.64,56.7,56.63,56.66,20200.0,53.7344,53.7914,53.725,53.7534,20200.0
2007-12-18 14:00:00,56.66,56.74,56.66,56.71,18400.0,53.7534,53.8293,53.7534,53.8009,18400.0
2007-12-18 14:05:00,56.71,56.8,56.68,56.8,38100.0,53.8009,53.8862,53.7724,53.8862,38100.0
2007-12-18 14:10:00,56.78,56.8,56.7,56.74,24200.0,53.8673,53.8862,53.7914,53.8293,24200.0
2007-12-18 14:15:00,56.75,56.85,56.73,56.8,26800.0,53.8388,53.9337,53.8198,53.8862,26800.0
2007-12-18 14:20:00,56.79,56.82,56.76,56.78,11700.0,53.8767,53.9052,53.8483,53.8673,11700.0
2007-12-18 14:25:00,56.78,56.81,56.77,56.8,10600.0,53.8673,53.8957,53.8578,53.8862,10600.0
2007-12-18 14:30:00,56.8,56.84,56.79,56.79,20400.0,53.8862,53.9242,53.8767,53.8767,20400.0
2007-12-18 14:35:00,56.81,56.81,56.68,56.68,15100.0,53.8957,53.8957,53.7724,53.7724,15100.0
2007-12-18 14:40:00,56.68,56.71,56.61,56.61,12800.0,53.7724,53.8009,53.706,53.706,12800.0
2007-12-18 14:45:00,56.63,56.63,56.46,56.53,25700.0,53.725,53.725,53.5637,53.6301,25700.0
2007-12-18 14:50:00,56.54,56.59,56.47,56.5,27800.0,53.6396,53.687,53.5732,53.6016,27800.0
2007-12-18 14:55:00,56.51,56.56,56.5,56.56,17100.0,53.6111,53.6585,53.6016,53.6585,17100.0
2007-12-18 15:00:00,56.56,56.71,56.55,56.71,24700.0,53.6585,53.8009,53.6491,53.8009,24700.0
2007-12-18 15:05:00,56.71,56.82,56.71,56.74,32300.0,53.8009,53.9052,53.8009,53.8293,32300.0
2007-12-18 15:10:00,56.73,56.79,56.7,56.75,15200.0,53.8198,53.8767,53.7914,53.8388,15200.0
2007-12-18 15:15:00,56.76,56.83,56.76,56.82,17100.0,53.8483,53.9147,53.8483,53.9052,17100.0
2007-12-18 15:20:00,56.81,56.83,56.72,56.72,16300.0,53.8957,53.9147,53.8103,53.8103,16300.0
2007-12-18 15:25:00,56.71,56.78,56.68,56.71,17000.0,53.8009,53.8673,53.7724,53.8009,17000.0
2007-12-18 15:30:00,56.7,56.83,56.69,56.76,67300.0,53.7914,53.9147,53.7819,53.8483,67300.0
2007-12-18 15:35:00,56.76,56.91,56.72,56.91,44900.0,53.8483,53.9906,53.8103,53.9906,44900.0
2007-12-18 15:40:00,56.9,56.99,56.88,56.89,25300.0,53.9811,54.0665,53.9621,53.9716,25300.0
2007-12-18 15:45:00,56.9,56.9,56.69,56.71,25400.0,53.9811,53.9811,53.7819,53.8009,25400.0
2007-12-18 15:50:00,56.69,56.75,56.62,56.71,25300.0,53.7819,53.8388,53.7155,53.8009,25300.0
2007-12-18 15:55:00,56.71,56.72,56.63,56.66,45200.0,53.8009,53.8103,53.725,53.7534,45200.0
2007-12-19 09:30:00,56.82,56.82,56.46,56.6,40400.0,53.9052,53.9052,53.5637,53.6965,40400.0
2007-12-19 09:35:00,56.61,56.61,56.27,56.32,52000.0,53.706,53.706,53.3834,53.4309,52000.0
2007-12-19 09:40:00,56.35,56.45,56.34,56.42,24400.0,53.4593,53.5542,53.4498,53.5257,24400.0
2007-12-19 09:45:00,56.44,56.61,56.44,56.57,20400.0,53.5447,53.706,53.5447,53.668,20400.0
2007-12-19 09:50:00,56.55,56.67,56.55,56.66,16900.0,53.6491,53.7629,53.6491,53.7534,16900.0
2007-12-19 09:55:00,56.65,56.76,56.62,56.65,22100.0,53.7439,53.8483,53.7155,53.7439,22100.0
2007-12-19 10:00:00,56.64,56.69,56.53,56.57,22200.0,53.7344,53.7819,53.6301,53.668,22200.0
2007-12-19 10:05:00,56.56,56.68,56.56,56.67,8100.0,53.6585,53.7724,53.6585,53.7629,8100.0
2007-12-19 10:10:00,56.68,56.78,56.68,56.74,31000.0,53.7724,53.8673,53.7724,53.8293,31000.0
2007-12-19 10:15:00,56.75,56.81,56.75,56.77,11800.0,53.8388,53.8957,53.8388,53.8578,11800.0
2007-12-19 10:20:00,56.77,56.8,56.76,56.77,7700.0,53.8578,53.8862,53.8483,53.8578,7700.0
2007-12-19 10:25:00,56.77,56.8,56.75,56.77,17000.0,53.8578,53.8862,53.8388,53.8578,17000.0
2007-12-19 10:30:00,56.78,56.85,56.76,56.85,16000.0,53.8673,53.9337,53.8483,53.9337,16000.0
2007-12-19 10:35:00,56.85,56.89,56.82,56.89,24700.0,53.9337,53.9716,53.9052,53.9716,24700.0
2007-12-19 10:40:00,56.89,57.01,56.85,56.98,33600.0,53.9716,54.0855,53.9337,54.057,33600.0
2007-12-19 10:45:00,56.98,57.14,56.97,57.1,39300.0,54.057,54.2088,54.0475,54.1708,39300.0
2007-12-19 10:50:00,57.11,57.12,57.05,57.05,109100.0,54.1803,54.1898,54.1234,54.1234,109100.0
2007-12-19 10:55:00,57.05,57.05,56.93,56.93,17000.0,54.1234,54.1234,54.0096,54.0096,17000.0
2007-12-19 11:00:00,56.93,56.93,56.88,56.88,35900.0,54.0096,54.0096,53.9621,53.9621,35900.0
2007-12-19 11:05:00,56.9,56.93,56.82,56.85,28600.0,53.9811,54.0096,53.9052,53.9337,28600.0
2007-12-19 11:10:00,56.84,56.84,56.81,56.83,33800.0,53.9242,53.9242,53.8957,53.9147,33800.0
2007-12-19 11:15:00,56.84,56.85,56.77,56.78,25400.0,53.9242,53.9337,53.8578,53.8673,25400.0
2007-12-19 11:20:00,56.8,56.86,56.69,56.72,197000.0,53.8862,53.9432,53.7819,53.8103,197000.0
2007-12-19 11:25:00,56.72,56.78,56.7,56.74,78000.0,53.8103,53.8673,53.7914,53.8293,78000.0
2007-12-19 11:30:00,56.73,56.76,56.64,56.7,34600.0,53.8198,53.8483,53.7344,53.7914,34600.0
2007-12-19 11:35:00,56.69,56.83,56.69,56.83,24200.0,53.7819,53.9147,53.7819,53.9147,24200.0
2007-12-19 11:40:00,56.83,56.86,56.81,56.82,8800.0,53.9147,53.9432,53.8957,53.9052,8800.0
2007-12-19 11:45:00,56.82,56.92,56.81,56.87,25500.0,53.9052,54.0001,53.8957,53.9526,25500.0
2007-12-19 11:50:00,56.87,56.88,56.82,56.86,16600.0,53.9526,53.9621,53.9052,53.9432,16600.0
2007-12-19 11:55:00,56.86,56.87,56.82,56.85,27900.0,53.9432,53.9526,53.9052,53.9337,27900.0
2007-12-19 12:00:00,56.84,56.86,56.8,56.82,36300.0,53.9242,53.9432,53.8862,53.9052,36300.0
2007-12-19 12:05:00,56.82,56.87,56.78,56.79,27600.0,53.9052,53.9526,53.8673,53.8767,27600.0
2007-12-19 12:10:00,56.78,56.86,56.78,56.84,13500.0,53.8673,53.9432,53.8673,53.9242,13500.0
2007-12-19 12:15:00,56.86,56.86,56.81,56.84,14000.0,53.9432,53.9432,53.8957,53.9242,14000.0
2007-12-19 12:20:00,56.83,56.85,56.79,56.81,26000.0,53.9147,53.9337,53.8767,53.8957,26000.0
2007-12-19 12:25:00,56.8,56.83,56.79,56.83,22400.0,53.8862,53.9147,53.8767,53.9147,22400.0
2007-12-19 12:30:00,56.85,56.85,56.78,56.79,22400.0,53.9337,53.9337,53.8673,53.8767,22400.0
2007-12-19 12:35:00,56.79,56.82,56.78,56.8,9300.0,53.8767,53.9052,53.8673,53.8862,9300.0
2007-12-19 12:40:00,56.82,56.82,56.79,56.8,35800.0,53.9052,53.9052,53.8767,53.8862,35800.0
2007-12-19 12:45:00,56.82,56.89,56.81,56.86,16200.0,53.9052,53.9716,53.8957,53.9432,16200.0
2007-12-19 12:50:00,56.87,56.88,56.84,56.85,70500.0,53.9526,53.9621,53.9242,53.9337,70500.0
2007-12-19 12:55:00,56.86,56.92,56.84,56.88,32000.0,53.9432,54.0001,53.9242,53.9621,32000.0
2007-12-19 13:00:00,56.86,56.97,56.85,56.94,78600.0,53.9432,54.0475,53.9337,54.0191,78600.0
2007-12-19 13:05:00,56.95,56.97,56.85,56.91,79700.0,54.0285,54.0475,53.9337,53.9906,79700.0
2007-12-19 13:10:00,56.91,56.91,56.86,56.89,15900.0,53.9906,53.9906,53.9432,53.9716,15900.0
2007-12-19 13:15:00,56.9,56.94,56.88,56.94,241000.0,53.9811,54.0191,53.9621,54.0191,241000.0
2007-12-19 13:20:00,56.93,56.94,56.88,56.94,10800.0,54.0096,54.0191,53.9621,54.0191,10800.0
2007-12-19 13:25:00,56.95,56.97,56.9,56.94,15700.0,54.0285,54.0475,53.9811,54.0191,15700.0
2007-12-19 13:30:00,56.94,56.95,56.88,56.89,21200.0,54.0191,54.0285,53.9621,53.9716,21200.0
2007-12-19 13:35:00,56.9,56.98,56.9,56.91,28200.0,53.9811,54.057,53.9811,53.9906,28200.0
2007-12-19 13:40:00,56.91,56.92,56.85,56.9,14600.0,53.9906,54.0001,53.9337,53.9811,14600.0
2007-12-19 13:45:00,56.89,56.96,56.85,56.93,51900.0,53.9716,54.038,53.9337,54.0096,51900.0
2007-12-19 13:50:00,56.94,56.94,56.87,56.91,18700.0,54.0191,54.0191,53.9526,53.9906,18700.0
2007-12-19 13:55:00,56.92,56.92,56.84,56.85,432700.0,54.0001,54.0001,53.9242,53.9337,432700.0
2007-12-19 14:00:00,56.85,56.95,56.85,56.92,29000.0,53.9337,54.0285,53.9337,54.0001,29000.0
2007-12-19 14:05:00,56.91,56.97,56.9,56.95,13300.0,53.9906,54.0475,53.9811,54.0285,13300.0
2007-12-19 14:10:00,56.95,57.04,56.91,57.03,57600.0,54.0285,54.1139,53.9906,54.1044,57600.0
2007-12-19 14:15:00,57.01,57.12,57.01,57.09,24600.0,54.0855,54.1898,54.0855,54.1614,24600.0
2007-12-19 14:20:00,57.07,57.08,57.04,57.07,18700.0,54.1424,54.1519,54.1139,54.1424,18700.0
2007-12-19 14:25:00,57.07,57.08,56.98,57.0,31500.0,54.1424,54.1519,54.057,54.076,31500.0
2007-12-19 14:30:00,57.0,57.03,56.95,56.95,22700.0,54.076,54.1044,54.0285,54.0285,22700.0
2007-12-19 14:35:00,56.96,57.01,56.94,56.98,40700.0,54.038,54.0855,54.0191,54.057,40700.0
2007-12-19 14:40:00,56.98,57.05,56.98,57.04,22300.0,54.057,54.1234,54.057,54.1139,22300.0
2007-12-19 14:45:00,57.04,57.11,57.0,57.1,48600.0,54.1139,54.1803,54.076,54.1708,48600.0
2007-12-19 14:50:00,57.1,57.12,56.99,56.99,25800.0,54.1708,54.1898,54.0665,54.0665,25800.0
2007-12-19 14:55:00,56.99,57.01,56.83,56.88,34300.0,54.0665,54.0855,53.9147,53.9621,34300.0
2007-12-19 15:00:00,56.88,56.99,56.86,56.98,17600.0,53.9621,54.0665,53.9432,54.057,17600.0
2007-12-19 15:05:00,56.96,56.98,56.88,56.89,29300.0,54.038,54.057,53.9621,53.9716,29300.0
2007-12-19 15:10:00,56.9,56.92,56.88,56.89,31800.0,53.9811,54.0001,53.9621,53.9716,31800.0
2007-12-19 15:15:00,56.9,56.9,56.88,56.9,21200.0,53.9811,53.9811,53.9621,53.9811,21200.0
2007-12-19 15:20:00,56.9,56.92,56.82,56.85,28700.0,53.9811,54.0001,53.9052,53.9337,28700.0
2007-12-19 15:25:00,56.83,56.86,56.8,56.8,75100.0,53.9147,53.9432,53.8862,53.8862,75100.0
2007-12-19 15:30:00,56.82,56.9,56.79,56.9,27900.0,53.9052,53.9811,53.8767,53.9811,27900.0
2007-12-19 15:35:00,56.89,56.9,56.86,56.9,38300.0,53.9716,53.9811,53.9432,53.9811,38300.0
2007-12-19 15:40:00,56.9,56.94,56.88,56.9,94200.0,53.9811,54.0191,53.9621,53.9811,94200.0
2007-12-19 15:45:00,56.9,56.92,56.83,56.83,169800.0,53.9811,54.0001,53.9147,53.9147,169800.0
2007-12-19 15:50:00,56.82,56.91,56.82,56.84,68000.0,53.9052,53.9906,53.9052,53.9242,68000.0
2007-12-19 15:55:00,56.83,56.84,56.78,56.8,534700.0,53.9147,53.9242,53.8673,53.8862,534700.0
2007-12-20 09:30:00,57.17,57.2,56.81,56.94,40600.0,54.2373,54.2657,53.8957,54.0191,40600.0
2007-12-20 09:35:00,56.92,56.98,56.8,56.83,26300.0,54.0001,54.057,53.8862,53.9147,26300.0
2007-12-20 09:40:00,56.84,56.87,56.8,56.86,24000.0,53.9242,53.9526,53.8862,53.9432,24000.0
2007-12-20 09:45:00,56.85,56.86,56.64,56.85,70400.0,53.9337,53.9432,53.7344,53.9337,70400.0
2007-12-20 09:50:00,56.84,56.84,56.65,56.65,21600.0,53.9242,53.9242,53.7439,53.7439,21600.0
2007-12-20 09:55:00,56.65,56.68,56.59,56.67,54800.0,53.7439,53.7724,53.687,53.7629,54800.0
2007-12-20 10:00:00,56.66,56.72,56.6,56.67,23100.0,53.7534,53.8103,53.6965,53.7629,23100.0
2007-12-20 10:05:00,56.67,56.67,56.62,56.64,40200.0,53.7629,53.7629,53.7155,53.7344,40200.0
2007-12-20 10:10:00,56.65,56.68,56.62,56.68,38200.0,53.7439,53.7724,53.7155,53.7724,38200.0
2007-12-20 10:15:00,56.67,56.76,56.66,56.71,46300.0,53.7629,53.8483,53.7534,53.8009,46300.0
2007-12-20 10:20:00,56.69,56.78,56.68,56.76,19600.0,53.7819,53.8673,53.7724,53.8483,19600.0
2007-12-20 10:25:00,56.77,56.82,56.72,56.76,27600.0,53.8578,53.9052,53.8103,53.8483,27600.0
2007-12-20 10:30:00,56.77,56.83,56.74,56.83,40600.0,53.8578,53.9147,53.8293,53.9147,40600.0
2007-12-20 10:35:00,56.83,56.87,56.81,56.82,12800.0,53.9147,53.9526,53.8957,53.9052,12800.0
2007-12-20 10:40:00,56.83,56.92,56.82,56.84,20100.0,53.9147,54.0001,53.9052,53.9242,20100.0
2007-12-20 10:45:00,56.83,56.92,56.78,56.85,18400.0,53.9147,54.0001,53.8673,53.9337,18400.0
2007-12-20 10:50:00,56.83,56.85,56.74,56.77,23000.0,53.9147,53.9337,53.8293,53.8578,23000.0
2007-12-20 10:55:00,56.78,56.82,56.7,56.78,66700.0,53.8673,53.9052,53.7914,53.8673,66700.0
2007-12-20 11:00:00,56.77,56.83,56.74,56.82,23300.0,53.8578,53.9147,53.8293,53.9052,23300.0
2007-12-20 11:05:00,56.82,56.83,56.76,56.78,21300.0,53.9052,53.9147,53.8483,53.8673,21300.0
2007-12-20 11:10:00,56.8,56.8,56.75,56.79,16600.0,53.8862,53.8862,53.8388,53.8767,16600.0
2007-12-20 11:15:00,56.8,56.8,56.75,56.76,13400.0,53.8862,53.8862,53.8388,53.8483,13400.0
2007-12-20 11:20:00,56.77,56.78,56.68,56.72,25400.0,53.8578,53.8673,53.7724,53.8103,25400.0
2007-12-20 11:25:00,56.71,56.75,56.68,56.72,52200.0,53.8009,53.8388,53.7724,53.8103,52200.0
2007-12-20 11:30:00,56.72,56.76,56.7,56.74,33900.0,53.8103,53.8483,53.7914,53.8293,33900.0
2007-12-20 11:35:00,56.74,56.86,56.73,56.76,79300.0,53.8293,53.9432,53.8198,53.8483,79300.0
2007-12-20 11:40:00,56.76,56.81,56.73,56.8,37700.0,53.8483,53.8957,53.8198,53.8862,37700.0
2007-12-20 11:45:00,56.8,56.9,56.75,56.77,9800.0,53.8862,53.9811,53.8388,53.8578,9800.0
2007-12-20 11:50:00,56.77,56.85,56.76,56.83,10600.0,53.8578,53.9337,53.8483,53.9147,10600.0
2007-12-20 11:55:00,56.82,56.82,56.75,56.78,14300.0,53.9052,53.9052,53.8388,53.8673,14300.0
2007-12-20 12:00:00,56.76,56.79,56.7,56.75,43200.0,53.8483,53.8767,53.7914,53.8388,43200.0
2007-12-20 12:05:00,56.76,56.81,56.73,56.8,23300.0,53.8483,53.8957,53.8198,53.8862,23300.0
2007-12-20 12:10:00,56.8,56.82,56.76,56.78,20200.0,53.8862,53.9052,53.8483,53.8673,20200.0
2007-12-20 12:15:00,56.78,56.85,56.73,56.76,27100.0,53.8673,53.9337,53.8198,53.8483,27100.0
2007-12-20 12:20:00,56.74,56.84,56.74,56.8,16600.0,53.8293,53.9242,53.8293,53.8862,16600.0
2007-12-20 12:25:00,56.78,56.85,56.76,56.79,55200.0,53.8673,53.9337,53.8483,53.8767,55200.0
2007-12-20 12:30:00,56.77,56.8,56.7,56.8,57300.0,53.8578,53.8862,53.7914,53.8862,57300.0
2007-12-20 12:35:00,56.8,56.8,56.72,56.73,32800.0,53.8862,53.8862,53.8103,53.8198,32800.0
2007-12-20 12:40:00,56.73,56.76,56.71,56.71,40800.0,53.8198,53.8483,53.8009,53.8009,40800.0
2007-12-20 12:45:00,56.71,56.72,56.63,56.67,45100.0,53.8009,53.8103,53.725,53.7629,45100.0
2007-12-20 12:50:00,56.67,56.68,56.63,56.65,34300.0,53.7629,53.7724,53.725,53.7439,34300.0
2007-12-20 12:55:00,56.65,56.65,56.4,56.55,51900.0,53.7439,53.7439,53.5068,53.6491,51900.0
2007-12-20 13:00:00,56.55,56.62,56.55,56.6,28300.0,53.6491,53.7155,53.6491,53.6965,28300.0
2007-12-20 13:05:00,56.6,56.61,56.58,56.59,36700.0,53.6965,53.706,53.6775,53.687,36700.0
2007-12-20 13:10:00,56.58,56.61,56.58,56.6,9200.0,53.6775,53.706,53.6775,53.6965,9200.0
2007-12-20 13:15:00,56.61,56.62,56.57,56.61,9700.0,53.706,53.7155,53.668,53.706,9700.0
2007-12-20 13:20:00,56.61,56.78,56.6,56.77,23100.0,53.706,53.8673,53.6965,53.8578,23100.0
2007-12-20 13:25:00,56.78,56.79,56.73,56.73,7700.0,53.8673,53.8767,53.8198,53.8198,7700.0
2007-12-20 13:30:00,56.71,56.76,56.69,56.75,12200.0,53.8009,53.8483,53.7819,53.8388,12200.0
2007-12-20 13:35:00,56.74,56.76,56.7,56.74,15500.0,53.8293,53.8483,53.7914,53.8293,15500.0
2007-12-20 13:40:00,56.72,56.73,56.63,56.71,14200.0,53.8103,53.8198,53.725,53.8009,14200.0
2007-12-20 13:45:00,56.72,56.77,56.7,56.77,5700.0,53.8103,53.8578,53.7914,53.8578,5700.0
2007-12-20 13:50:00,56.76,56.86,56.74,56.85,12000.0,53.8483,53.9432,53.8293,53.9337,12000.0
2007-12-20 13:55:00,56.85,56.86,56.79,56.81,8300.0,53.9337,53.9432,53.8767,53.8957,8300.0
2007-12-20 14:00:00,56.82,56.82,56.74,56.79,18100.0,53.9052,53.9052,53.8293,53.8767,18100.0
2007-12-20 14:05:00,56.8,56.9,56.8,56.84,15600.0,53.8862,53.9811,53.8862,53.9242,15600.0
2007-12-20 14:10:00,56.83,56.86,56.72,56.72,38600.0,53.9147,53.9432,53.8103,53.8103,38600.0
2007-12-20 14:15:00,56.74,56.9,56.73,56.88,21400.0,53.8293,53.9811,53.8198,53.9621,21400.0
2007-12-20 14:20:00,56.88,56.91,56.86,56.87,13500.0,53.9621,53.9906,53.9432,53.9526,13500.0
2007-12-20 14:25:00,56.87,56.9,56.82,56.9,11200.0,53.9526,53.9811,53.9052,53.9811,11200.0
2007-12-20 14:30:00,56.9,57.01,56.85,56.98,18000.0,53.9811,54.0855,53.9337,54.057,18000.0
2007-12-20 14:35:00,56.96,57.03,56.92,56.98,26100.0,54.038,54.1044,54.0001,54.057,26100.0
2007-12-20 14:40:00,56.96,56.97,56.85,56.85,15300.0,54.038,54.0475,53.9337,53.9337,15300.0
2007-12-20 14:45:00,56.85,56.88,56.7,56.75,67700.0,53.9337,53.9621,53.7914,53.8388,67700.0
2007-12-20 14:50:00,56.72,56.9,56.72,56.83,36300.0,53.8103,53.9811,53.8103,53.9147,36300.0
2007-12-20 14:55:00,56.83,56.88,56.8,56.82,17000.0,53.9147,53.9621,53.8862,53.9052,17000.0
2007-12-20 15:00:00,56.81,56.84,56.68,56.69,59400.0,53.8957,53.9242,53.7724,53.7819,59400.0
2007-12-20 15:05:00,56.7,56.8,56.7,56.79,225500.0,53.7914,53.8862,53.7914,53.8767,225500.0
2007-12-20 15:10:00,56.77,56.85,56.76,56.81,46200.0,53.8578,53.9337,53.8483,53.8957,46200.0
2007-12-20 15:15:00,56.8,56.86,56.8,56.85,16000.0,53.8862,53.9432,53.8862,53.9337,16000.0
2007-12-20 15:20:00,56.85,56.95,56.83,56.92,37300.0,53.9337,54.0285,53.9147,54.0001,37300.0
2007-12-20 15:25:00,56.91,56.92,56.87,56.9,86300.0,53.9906,54.0001,53.9526,53.9811,86300.0
2007-12-20 15:30:00,56.91,57.04,56.89,56.96,55300.0,53.9906,54.1139,53.9716,54.038,55300.0
2007-12-20 15:35:00,56.97,57.01,56.93,56.98,36300.0,54.0475,54.0855,54.0096,54.057,36300.0
2007-12-20 15:40:00,56.98,56.99,56.9,56.94,32000.0,54.057,54.0665,53.9811,54.0191,32000.0
2007-12-20 15:45:00,56.93,57.17,56.93,57.17,43400.0,54.0096,54.2373,54.0096,54.2373,43400.0
2007-12-20 15:50:00,57.16,57.17,57.07,57.14,132600.0,54.2278,54.2373,54.1424,54.2088,132600.0
2007-12-20 15:55:00,57.14,57.2,57.11,57.16,70600.0,54.2088,54.2657,54.1803,54.2278,70600.0
2007-12-21 09:30:00,57.92,58.05,57.05,57.24,4800.0,54.9488,55.0721,54.1234,54.3037,4800.0
2007-12-21 09:35:00,57.3,57.68,57.3,57.56,782100.0,54.3606,54.7211,54.3606,54.6072,782100.0
2007-12-21 09:40:00,57.5,57.58,57.4,57.54,29100.0,54.5503,54.6262,54.4555,54.5883,29100.0
2007-12-21 09:45:00,57.54,57.71,57.53,57.71,22000.0,54.5883,54.7496,54.5788,54.7496,22000.0
2007-12-21 09:50:00,57.71,57.85,57.68,57.8,26100.0,54.7496,54.8824,54.7211,54.8349,26100.0
2007-12-21 09:55:00,57.78,57.85,57.78,57.82,7700.0,54.816,54.8824,54.816,54.8539,7700.0
2007-12-21 10:00:00,57.83,57.94,57.83,57.94,30600.0,54.8634,54.9678,54.8634,54.9678,30600.0
2007-12-21 10:05:00,57.94,57.95,57.74,57.77,41200.0,54.9678,54.9772,54.778,54.8065,41200.0
2007-12-21 10:10:00,57.78,57.83,57.73,57.78,34300.0,54.816,54.8634,54.7685,54.816,34300.0
2007-12-21 10:15:00,57.78,57.89,57.77,57.88,16900.0,54.816,54.9203,54.8065,54.9108,16900.0
2007-12-21 10:20:00,57.88,57.89,57.82,57.86,17100.0,54.9108,54.9203,54.8539,54.8919,17100.0
2007-12-21 10:25:00,57.86,57.86,57.67,57.7,29400.0,54.8919,54.8919,54.7116,54.7401,29400.0
2007-12-21 10:30:00,57.69,57.71,57.67,57.7,20900.0,54.7306,54.7496,54.7116,54.7401,20900.0
2007-12-21 10:35:00,57.69,57.74,57.67,57.74,15500.0,54.7306,54.778,54.7116,54.778,15500.0
2007-12-21 10:40:00,57.74,57.79,57.71,57.78,13300.0,54.778,54.8255,54.7496,54.816,13300.0
2007-12-21 10:45:00,57.79,57.83,57.79,57.81,14600.0,54.8255,54.8634,54.8255,54.8444,14600.0
2007-12-21 10:50:00,57.81,57.81,57.6,57.65,27100.0,54.8444,54.8444,54.6452,54.6926,27100.0
2007-12-21 10:55:00,57.64,57.74,57.59,57.65,35400.0,54.6831,54.778,54.6357,54.6926,35400.0
2007-12-21 11:00:00,57.65,57.69,57.65,57.66,10200.0,54.6926,54.7306,54.6926,54.7021,10200.0
2007-12-21 11:05:00,57.66,57.76,57.66,57.75,18300.0,54.7021,54.797,54.7021,54.7875,18300.0
2007-12-21 11:10:00,57.74,57.84,57.71,57.83,12700.0,54.778,54.8729,54.7496,54.8634,12700.0
2007-12-21 11:15:00,57.82,57.9,57.8,57.83,30300.0,54.8539,54.9298,54.8349,54.8634,30300.0
2007-12-21 11:20:00,57.81,57.93,57.8,57.9,16800.0,54.8444,54.9583,54.8349,54.9298,16800.0
2007-12-21 11:25:00,57.89,57.92,57.87,57.88,11400.0,54.9203,54.9488,54.9013,54.9108,11400.0
2007-12-21 11:30:00,57.87,57.89,57.83,57.84,10600.0,54.9013,54.9203,54.8634,54.8729,10600.0
2007-12-21 11:35:00,57.84,57.87,57.8,57.85,17600.0,54.8729,54.9013,54.8349,54.8824,17600.0
2007-12-21 11:40:00,57.87,57.88,57.84,57.87,16400.0,54.9013,54.9108,54.8729,54.9013,16400.0
2007-12-21 11:45:00,57.87,57.89,57.83,57.85,8900.0,54.9013,54.9203,54.8634,54.8824,8900.0
2007-12-21 11:50:00,57.85,57.92,57.83,57.89,55800.0,54.8824,54.9488,54.8634,54.9203,55800.0
2007-12-21 11:55:00,57.9,57.99,57.88,57.98,70700.0,54.9298,55.0152,54.9108,55.0057,70700.0
2007-12-21 12:00:00,57.98,58.0,57.98,58.0,12800.0,55.0057,55.0247,55.0057,55.0247,12800.0
2007-12-21 12:05:00,57.99,58.0,57.98,57.99,41200.0,55.0152,55.0247,55.0057,55.0152,41200.0
2007-12-21 12:10:00,57.99,58.0,57.99,57.99,20900.0,55.0152,55.0247,55.0152,55.0152,20900.0
2007-12-21 12:15:00,57.99,58.0,57.95,57.98,35900.0,55.0152,55.0247,54.9772,55.0057,35900.0
2007-12-21 12:20:00,57.99,58.06,57.99,58.01,86600.0,55.0152,55.0816,55.0152,55.0342,86600.0
2007-12-21 12:25:00,58.01,58.09,57.98,58.05,26700.0,55.0342,55.1101,55.0057,55.0721,26700.0
2007-12-21 12:30:00,58.05,58.09,58.03,58.07,18200.0,55.0721,55.1101,55.0531,55.0911,18200.0
2007-12-21 12:35:00,58.08,58.12,58.05,58.1,14700.0,55.1006,55.1385,55.0721,55.1195,14700.0
2007-12-21 12:40:00,58.11,58.21,58.05,58.21,45300.0,55.129,55.2239,55.0721,55.2239,45300.0
2007-12-21 12:45:00,58.22,58.26,58.2,58.2,25600.0,55.2334,55.2713,55.2144,55.2144,25600.0
2007-12-21 12:50:00,58.22,58.22,58.13,58.16,20500.0,55.2334,55.2334,55.148,55.1765,20500.0
2007-12-21 12:55:00,58.15,58.18,58.14,58.16,6700.0,55.167,55.1954,55.1575,55.1765,6700.0
2007-12-21 13:00:00,58.16,58.17,58.13,58.13,7400.0,55.1765,55.186,55.148,55.148,7400.0
2007-12-21 13:05:00,58.12,58.17,58.1,58.17,11000.0,55.1385,55.186,55.1195,55.186,11000.0
2007-12-21 13:10:00,58.17,58.28,58.14,58.27,16300.0,55.186,55.2903,55.1575,55.2808,16300.0
2007-12-21 13:15:00,58.27,58.29,58.24,58.25,15300.0,55.2808,55.2998,55.2524,55.2619,15300.0
2007-12-21 13:20:00,58.25,58.28,58.21,58.27,23400.0,55.2619,55.2903,55.2239,55.2808,23400.0
2007-12-21 13:25:00,58.27,58.29,58.23,58.24,23500.0,55.2808,55.2998,55.2429,55.2524,23500.0
2007-12-21 13:30:00,58.24,58.28,58.23,58.28,14600.0,55.2524,55.2903,55.2429,55.2903,14600.0
2007-12-21 13:35:00,58.28,58.28,58.24,58.25,9600.0,55.2903,55.2903,55.2524,55.2619,9600.0
2007-12-21 13:40:00,58.26,58.27,58.24,58.25,8900.0,55.2713,55.2808,55.2524,55.2619,8900.0
2007-12-21 13:45:00,58.25,58.26,58.24,58.25,11400.0,55.2619,55.2713,55.2524,55.2619,11400.0
2007-12-21 13:50:00,58.25,58.26,58.23,58.24,19300.0,55.2619,55.2713,55.2429,55.2524,19300.0
2007-12-21 13:55:00,58.25,58.29,58.25,58.26,21300.0,55.2619,55.2998,55.2619,55.2713,21300.0
2007-12-21 14:00:00,58.27,58.28,58.24,58.25,34700.0,55.2808,55.2903,55.2524,55.2619,34700.0
2007-12-21 14:05:00,58.27,58.27,58.25,58.26,16800.0,55.2808,55.2808,55.2619,55.2713,16800.0
2007-12-21 14:10:00,58.26,58.35,58.26,58.35,23800.0,55.2713,55.3567,55.2713,55.3567,23800.0
2007-12-21 14:15:00,58.35,58.43,58.35,58.36,18900.0,55.3567,55.4326,55.3567,55.3662,18900.0
2007-12-21 14:20:00,58.38,58.48,58.36,58.45,35300.0,55.3852,55.4801,55.3662,55.4516,35300.0
2007-12-21 14:25:00,58.46,58.49,58.43,58.43,73900.0,55.4611,55.4895,55.4326,55.4326,73900.0
2007-12-21 14:30:00,58.43,58.49,58.43,58.48,33100.0,55.4326,55.4895,55.4326,55.4801,33100.0
2007-12-21 14:35:00,58.49,58.55,58.47,58.55,27400.0,55.4895,55.5465,55.4706,55.5465,27400.0
2007-12-21 14:40:00,58.55,58.64,58.53,58.56,23900.0,55.5465,55.6318,55.5275,55.556,23900.0
2007-12-21 14:45:00,58.56,58.58,58.54,58.54,34100.0,55.556,55.5749,55.537,55.537,34100.0
2007-12-21 14:50:00,58.53,58.56,58.48,58.53,47700.0,55.5275,55.556,55.4801,55.5275,47700.0
2007-12-21 14:55:00,58.53,58.57,58.49,58.52,33200.0,55.5275,55.5654,55.4895,55.518,33200.0
2007-12-21 15:00:00,58.53,58.53,58.4,58.4,22700.0,55.5275,55.5275,55.4042,55.4042,22700.0
2007-12-21 15:05:00,58.41,58.41,58.32,58.32,21800.0,55.4136,55.4136,55.3283,55.3283,21800.0
2007-12-21 15:10:00,58.32,58.33,58.3,58.32,21200.0,55.3283,55.3377,55.3093,55.3283,21200.0
2007-12-21 15:15:00,58.33,58.38,58.32,58.38,13900.0,55.3377,55.3852,55.3283,55.3852,13900.0
2007-12-21 15:20:00,58.38,58.45,58.37,58.43,23900.0,55.3852,55.4516,55.3757,55.4326,23900.0
2007-12-21 15:25:00,58.43,58.43,58.39,58.4,21000.0,55.4326,55.4326,55.3947,55.4042,21000.0
2007-12-21 15:30:00,58.4,58.42,58.31,58.36,28200.0,55.4042,55.4231,55.3188,55.3662,28200.0
2007-12-21 15:35:00,58.37,58.39,58.35,58.35,26900.0,55.3757,55.3947,55.3567,55.3567,26900.0
2007-12-21 15:40:00,58.35,58.36,58.3,58.3,28300.0,55.3567,55.3662,55.3093,55.3093,28300.0
2007-12-21 15:45:00,58.31,58.31,58.23,58.27,25900.0,55.3188,55.3188,55.2429,55.2808,25900.0
2007-12-21 15:50:00,58.28,58.29,58.24,58.27,26400.0,55.2903,55.2998,55.2524,55.2808,26400.0
2007-12-21 15:55:00,58.27,58.45,58.26,58.4,101600.0,55.2808,55.4516,55.2713,55.4042,101600.0
2007-12-24 09:30:00,58.5,58.81,58.47,58.57,38100.0,55.499,55.7931,55.4706,55.5654,38100.0
2007-12-24 09:35:00,58.57,58.61,58.28,58.3,17200.0,55.5654,55.6034,55.2903,55.3093,17200.0
2007-12-24 09:40:00,58.32,58.5,58.15,58.28,26300.0,55.3283,55.499,55.167,55.2903,26300.0
2007-12-24 09:45:00,58.28,58.46,58.27,58.27,31200.0,55.2903,55.4611,55.2808,55.2808,31200.0
2007-12-24 09:50:00,58.3,58.4,58.28,58.34,11800.0,55.3093,55.4042,55.2903,55.3472,11800.0
2007-12-24 09:55:00,58.35,58.37,58.22,58.26,18400.0,55.3567,55.3757,55.2334,55.2713,18400.0
2007-12-24 10:00:00,58.29,58.35,58.25,58.33,19000.0,55.2998,55.3567,55.2619,55.3377,19000.0
2007-12-24 10:05:00,58.34,58.38,58.25,58.25,11900.0,55.3472,55.3852,55.2619,55.2619,11900.0
2007-12-24 10:10:00,58.25,58.28,58.25,58.26,8400.0,55.2619,55.2903,55.2619,55.2713,8400.0
2007-12-24 10:15:00,58.26,58.28,58.19,58.19,5700.0,55.2713,55.2903,55.2049,55.2049,5700.0
2007-12-24 10:20:00,58.18,58.25,58.18,58.21,9400.0,55.1954,55.2619,55.1954,55.2239,9400.0
2007-12-24 10:25:00,58.23,58.32,58.21,58.29,11400.0,55.2429,55.3283,55.2239,55.2998,11400.0
2007-12-24 10:30:00,58.3,58.33,58.29,58.32,11500.0,55.3093,55.3377,55.2998,55.3283,11500.0
2007-12-24 10:35:00,58.32,58.37,58.31,58.35,7600.0,55.3283,55.3757,55.3188,55.3567,7600.0
2007-12-24 10:40:00,58.35,58.39,58.3,58.39,8200.0,55.3567,55.3947,55.3093,55.3947,8200.0
2007-12-24 10:45:00,58.37,58.4,58.35,58.37,7800.0,55.3757,55.4042,55.3567,55.3757,7800.0
2007-12-24 10:50:00,58.37,58.5,58.37,58.47,15500.0,55.3757,55.499,55.3757,55.4706,15500.0
2007-12-24 10:55:00,58.47,58.47,58.35,58.44,11200.0,55.4706,55.4706,55.3567,55.4421,11200.0
2007-12-24 11:00:00,58.41,58.43,58.38,58.39,4000.0,55.4136,55.4326,55.3852,55.3947,4000.0
2007-12-24 11:05:00,58.4,58.4,58.3,58.31,10100.0,55.4042,55.4042,55.3093,55.3188,10100.0
2007-12-24 11:10:00,58.32,58.36,58.31,58.36,10200.0,55.3283,55.3662,55.3188,55.3662,10200.0
2007-12-24 11:15:00,58.35,58.38,58.27,58.27,15000.0,55.3567,55.3852,55.2808,55.2808,15000.0
2007-12-24 11:20:00,58.3,58.43,58.28,58.41,9600.0,55.3093,55.4326,55.2903,55.4136,9600.0
2007-12-24 11:25:00,58.4,58.41,58.31,58.32,11900.0,55.4042,55.4136,55.3188,55.3283,11900.0
2007-12-24 11:30:00,58.31,58.31,58.27,58.29,8500.0,55.3188,55.3188,55.2808,55.2998,8500.0
2007-12-24 11:35:00,58.29,58.36,58.27,58.36,10400.0,55.2998,55.3662,55.2808,55.3662,10400.0
2007-12-24 11:40:00,58.38,58.4,58.36,58.4,12600.0,55.3852,55.4042,55.3662,55.4042,12600.0
2007-12-24 11:45:00,58.4,58.41,58.36,58.38,10800.0,55.4042,55.4136,55.3662,55.3852,10800.0
2007-12-24 11:50:00,58.41,58.47,58.3,58.32,15900.0,55.4136,55.4706,55.3093,55.3283,15900.0
2007-12-24 11:55:00,58.32,58.43,58.3,58.4,37600.0,55.3283,55.4326,55.3093,55.4042,37600.0
2007-12-24 12:00:00,58.4,58.48,58.36,58.38,24800.0,55.4042,55.4801,55.3662,55.3852,24800.0
2007-12-24 12:05:00,58.37,58.42,58.31,58.34,15200.0,55.3757,55.4231,55.3188,55.3472,15200.0
2007-12-24 12:10:00,58.31,58.43,58.28,58.42,29700.0,55.3188,55.4326,55.2903,55.4231,29700.0
2007-12-24 12:15:00,58.42,58.45,58.3,58.32,14500.0,55.4231,55.4516,55.3093,55.3283,14500.0
2007-12-24 12:20:00,58.3,58.32,58.16,58.16,15500.0,55.3093,55.3283,55.1765,55.1765,15500.0
2007-12-24 12:25:00,58.14,58.27,58.1,58.22,23300.0,55.1575,55.2808,55.1195,55.2334,23300.0
2007-12-24 12:30:00,58.22,58.22,58.11,58.14,19800.0,55.2334,55.2334,55.129,55.1575,19800.0
2007-12-24 12:35:00,58.14,58.14,58.05,58.08,23900.0,55.1575,55.1575,55.0721,55.1006,23900.0
2007-12-24 12:40:00,58.08,58.15,58.07,58.1,30400.0,55.1006,55.167,55.0911,55.1195,30400.0
2007-12-24 12:45:00,58.1,58.19,58.04,58.07,38700.0,55.1195,55.2049,55.0626,55.0911,38700.0
2007-12-24 12:50:00,58.08,58.16,58.06,58.14,34600.0,55.1006,55.1765,55.0816,55.1575,34600.0
2007-12-24 12:55:00,58.14,58.28,58.11,58.25,26800.0,55.1575,55.2903,55.129,55.2619,26800.0
2007-12-24 13:00:00,58.26,58.26,58.18,58.18,15600.0,55.2713,55.2713,55.1954,55.1954,15600.0
2007-12-24 13:05:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 13:10:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 13:15:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 13:20:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 13:25:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 13:30:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 13:35:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 13:40:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 13:45:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 13:50:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 13:55:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:00:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:05:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:10:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:15:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:20:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:25:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:30:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:35:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:40:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:45:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:50:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:55:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:00:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:05:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:10:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:15:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:20:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:25:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:30:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:35:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:40:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:45:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:50:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:55:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-26 09:30:00,57.78,58.47,57.78,58.36,19200.0,54.816,55.4706,54.816,55.3662,19200.0
2007-12-26 09:35:00,58.41,58.69,58.37,58.56,25500.0,55.4136,55.6793,55.3757,55.556,25500.0
2007-12-26 09:40:00,58.6,58.6,58.45,58.45,9200.0,55.5939,55.5939,55.4516,55.4516,9200.0
2007-12-26 09:45:00,58.45,58.45,58.33,58.39,7500.0,55.4516,55.4516,55.3377,55.3947,7500.0
2007-12-26 09:50:00,58.35,58.39,58.31,58.38,7300.0,55.3567,55.3947,55.3188,55.3852,7300.0
2007-12-26 09:55:00,58.36,58.38,58.29,58.33,6900.0,55.3662,55.3852,55.2998,55.3377,6900.0
2007-12-26 10:00:00,58.35,58.38,58.26,58.3,9600.0,55.3567,55.3852,55.2713,55.3093,9600.0
2007-12-26 10:05:00,58.26,58.4,58.26,58.33,4500.0,55.2713,55.4042,55.2713,55.3377,4500.0
2007-12-26 10:10:00,58.33,58.43,58.33,58.41,6300.0,55.3377,55.4326,55.3377,55.4136,6300.0
2007-12-26 10:15:00,58.42,58.43,58.37,58.37,5200.0,55.4231,55.4326,55.3757,55.3757,5200.0
2007-12-26 10:20:00,58.38,58.44,58.34,58.41,5400.0,55.3852,55.4421,55.3472,55.4136,5400.0
2007-12-26 10:25:00,58.42,58.45,58.38,58.45,5500.0,55.4231,55.4516,55.3852,55.4516,5500.0
2007-12-26 10:30:00,58.46,58.46,58.4,58.41,7400.0,55.4611,55.4611,55.4042,55.4136,7400.0
2007-12-26 10:35:00,58.4,58.42,58.4,58.42,15000.0,55.4042,55.4231,55.4042,55.4231,15000.0
2007-12-26 10:40:00,58.41,58.42,58.37,58.42,8800.0,55.4136,55.4231,55.3757,55.4231,8800.0
2007-12-26 10:45:00,58.43,58.54,58.42,58.54,11600.0,55.4326,55.537,55.4231,55.537,11600.0
2007-12-26 10:50:00,58.54,58.6,58.53,58.58,8900.0,55.537,55.5939,55.5275,55.5749,8900.0
2007-12-26 10:55:00,58.56,58.58,58.53,58.56,7100.0,55.556,55.5749,55.5275,55.556,7100.0
2007-12-26 11:00:00,58.56,58.59,58.55,58.59,7600.0,55.556,55.5844,55.5465,55.5844,7600.0
2007-12-26 11:05:00,58.56,58.6,58.55,58.58,6200.0,55.556,55.5939,55.5465,55.5749,6200.0
2007-12-26 11:10:00,58.58,58.64,58.57,58.61,6600.0,55.5749,55.6318,55.5654,55.6034,6600.0
2007-12-26 11:15:00,58.61,58.64,58.6,58.61,11300.0,55.6034,55.6318,55.5939,55.6034,11300.0
2007-12-26 11:20:00,58.61,58.61,58.5,58.57,12800.0,55.6034,55.6034,55.499,55.5654,12800.0
2007-12-26 11:25:00,58.57,58.58,58.55,58.56,9700.0,55.5654,55.5749,55.5465,55.556,9700.0
2007-12-26 11:30:00,58.56,58.56,58.52,58.52,7600.0,55.556,55.556,55.518,55.518,7600.0
2007-12-26 11:35:00,58.51,58.59,58.49,58.58,11900.0,55.5085,55.5844,55.4895,55.5749,11900.0
2007-12-26 11:40:00,58.58,58.6,58.57,58.58,4200.0,55.5749,55.5939,55.5654,55.5749,4200.0
2007-12-26 11:45:00,58.6,58.61,58.58,58.61,3800.0,55.5939,55.6034,55.5749,55.6034,3800.0
2007-12-26 11:50:00,58.6,58.61,58.58,58.6,3900.0,55.5939,55.6034,55.5749,55.5939,3900.0
2007-12-26 11:55:00,58.6,58.65,58.6,58.64,12000.0,55.5939,55.6413,55.5939,55.6318,12000.0
2007-12-26 12:00:00,58.64,58.68,58.63,58.68,5300.0,55.6318,55.6698,55.6224,55.6698,5300.0
2007-12-26 12:05:00,58.68,58.72,58.68,58.69,4200.0,55.6698,55.7077,55.6698,55.6793,4200.0
2007-12-26 12:10:00,58.72,58.72,58.7,58.71,2100.0,55.7077,55.7077,55.6888,55.6983,2100.0
2007-12-26 12:15:00,58.72,58.75,58.71,58.75,4900.0,55.7077,55.7362,55.6983,55.7362,4900.0
2007-12-26 12:20:00,58.75,58.75,58.74,58.74,6900.0,55.7362,55.7362,55.7267,55.7267,6900.0
2007-12-26 12:25:00,58.74,58.75,58.71,58.75,9700.0,55.7267,55.7362,55.6983,55.7362,9700.0
2007-12-26 12:30:00,58.74,58.75,58.73,58.75,9800.0,55.7267,55.7362,55.7172,55.7362,9800.0
2007-12-26 12:35:00,58.74,58.75,58.72,58.73,2500.0,55.7267,55.7362,55.7077,55.7172,2500.0
2007-12-26 12:40:00,58.74,58.75,58.71,58.75,10000.0,55.7267,55.7362,55.6983,55.7362,10000.0
2007-12-26 12:45:00,58.75,58.75,58.72,58.75,9300.0,55.7362,55.7362,55.7077,55.7362,9300.0
2007-12-26 12:50:00,58.74,58.8,58.72,58.78,17100.0,55.7267,55.7836,55.7077,55.7647,17100.0
2007-12-26 12:55:00,58.77,58.81,58.77,58.8,10200.0,55.7552,55.7931,55.7552,55.7836,10200.0
2007-12-26 13:00:00,58.8,58.84,58.79,58.83,4100.0,55.7836,55.8216,55.7742,55.8121,4100.0
2007-12-26 13:05:00,58.84,58.93,58.83,58.93,8800.0,55.8216,55.907,55.8121,55.907,8800.0
2007-12-26 13:10:00,58.92,58.99,58.88,58.95,8500.0,55.8975,55.9639,55.8595,55.9259,8500.0
2007-12-26 13:15:00,58.97,58.97,58.9,58.9,5100.0,55.9449,55.9449,55.8785,55.8785,5100.0
2007-12-26 13:20:00,58.93,58.93,58.87,58.87,4600.0,55.907,55.907,55.85,55.85,4600.0
2007-12-26 13:25:00,58.87,58.91,58.87,58.89,3500.0,55.85,55.888,55.85,55.869,3500.0
2007-12-26 13:30:00,58.92,58.94,58.9,58.9,3400.0,55.8975,55.9165,55.8785,55.8785,3400.0
2007-12-26 13:35:00,58.9,58.92,58.88,58.91,4500.0,55.8785,55.8975,55.8595,55.888,4500.0
2007-12-26 13:40:00,58.91,58.93,58.88,58.9,5900.0,55.888,55.907,55.8595,55.8785,5900.0
2007-12-26 13:45:00,58.92,58.99,58.92,58.99,6600.0,55.8975,55.9639,55.8975,55.9639,6600.0
2007-12-26 13:50:00,58.96,59.0,58.93,58.99,6800.0,55.9354,55.9734,55.907,55.9639,6800.0
2007-12-26 13:55:00,58.99,59.21,58.96,59.2,41600.0,55.9639,56.1726,55.9354,56.1631,41600.0
2007-12-26 14:00:00,59.2,59.21,59.09,59.09,11200.0,56.1631,56.1726,56.0588,56.0588,11200.0
2007-12-26 14:05:00,59.09,59.09,58.97,58.97,6000.0,56.0588,56.0588,55.9449,55.9449,6000.0
2007-12-26 14:10:00,58.96,59.0,58.95,58.97,6000.0,55.9354,55.9734,55.9259,55.9449,6000.0
2007-12-26 14:15:00,58.96,59.06,58.95,59.05,13000.0,55.9354,56.0303,55.9259,56.0208,13000.0
2007-12-26 14:20:00,59.05,59.06,59.0,59.0,21200.0,56.0208,56.0303,55.9734,55.9734,21200.0
2007-12-26 14:25:00,58.97,58.98,58.9,58.95,7900.0,55.9449,55.9544,55.8785,55.9259,7900.0
2007-12-26 14:30:00,58.95,59.03,58.92,59.0,11900.0,55.9259,56.0018,55.8975,55.9734,11900.0
2007-12-26 14:35:00,58.97,59.0,58.93,58.94,5300.0,55.9449,55.9734,55.907,55.9165,5300.0
2007-12-26 14:40:00,58.93,59.02,58.9,59.0,9500.0,55.907,55.9924,55.8785,55.9734,9500.0
2007-12-26 14:45:00,58.99,59.0,58.97,58.97,9600.0,55.9639,55.9734,55.9449,55.9449,9600.0
2007-12-26 14:50:00,58.97,58.98,58.94,58.95,9500.0,55.9449,55.9544,55.9165,55.9259,9500.0
2007-12-26 14:55:00,58.95,58.97,58.9,58.92,7600.0,55.9259,55.9449,55.8785,55.8975,7600.0
2007-12-26 15:00:00,58.9,58.9,58.86,58.87,11800.0,55.8785,55.8785,55.8406,55.85,11800.0
2007-12-26 15:05:00,58.87,58.87,58.79,58.85,27900.0,55.85,55.85,55.7742,55.8311,27900.0
2007-12-26 15:10:00,58.83,58.86,58.81,58.85,11800.0,55.8121,55.8406,55.7931,55.8311,11800.0
2007-12-26 15:15:00,58.83,58.84,58.78,58.78,8500.0,55.8121,55.8216,55.7647,55.7647,8500.0
2007-12-26 15:20:00,58.8,58.82,58.79,58.82,7800.0,55.7836,55.8026,55.7742,55.8026,7800.0
2007-12-26 15:25:00,58.82,58.85,58.79,58.81,19500.0,55.8026,55.8311,55.7742,55.7931,19500.0
2007-12-26 15:30:00,58.81,58.87,58.78,58.86,27600.0,55.7931,55.85,55.7647,55.8406,27600.0
2007-12-26 15:35:00,58.87,58.87,58.82,58.86,22400.0,55.85,55.85,55.8026,55.8406,22400.0
2007-12-26 15:40:00,58.86,58.96,58.85,58.96,17100.0,55.8406,55.9354,55.8311,55.9354,17100.0
2007-12-26 15:45:00,58.97,59.09,58.94,59.08,30500.0,55.9449,56.0588,55.9165,56.0493,30500.0
2007-12-26 15:50:00,59.09,59.17,59.08,59.11,57300.0,56.0588,56.1347,56.0493,56.0777,57300.0
2007-12-26 15:55:00,59.11,59.11,59.01,59.06,48900.0,56.0777,56.0777,55.9829,56.0303,48900.0
2007-12-27 09:30:00,58.89,58.89,58.42,58.57,36900.0,55.869,55.869,55.4231,55.5654,36900.0
2007-12-27 09:35:00,58.57,58.78,58.48,58.48,35100.0,55.5654,55.7647,55.4801,55.4801,35100.0
2007-12-27 09:40:00,58.48,58.49,58.25,58.3,29200.0,55.4801,55.4895,55.2619,55.3093,29200.0
2007-12-27 09:45:00,58.33,58.38,58.25,58.38,11900.0,55.3377,55.3852,55.2619,55.3852,11900.0
2007-12-27 09:50:00,58.4,58.54,58.39,58.51,24400.0,55.4042,55.537,55.3947,55.5085,24400.0
2007-12-27 09:55:00,58.54,58.66,58.47,58.47,15400.0,55.537,55.6508,55.4706,55.4706,15400.0
2007-12-27 10:00:00,58.47,58.54,58.46,58.5,13200.0,55.4706,55.537,55.4611,55.499,13200.0
2007-12-27 10:05:00,58.5,58.55,58.48,58.52,4800.0,55.499,55.5465,55.4801,55.518,4800.0
2007-12-27 10:10:00,58.53,58.53,58.46,58.47,5900.0,55.5275,55.5275,55.4611,55.4706,5900.0
2007-12-27 10:15:00,58.47,58.5,58.47,58.49,3300.0,55.4706,55.499,55.4706,55.4895,3300.0
2007-12-27 10:20:00,58.49,58.58,58.47,58.54,14100.0,55.4895,55.5749,55.4706,55.537,14100.0
2007-12-27 10:25:00,58.57,58.58,58.54,58.54,3800.0,55.5654,55.5749,55.537,55.537,3800.0
2007-12-27 10:30:00,58.57,58.59,58.48,58.55,17700.0,55.5654,55.5844,55.4801,55.5465,17700.0
2007-12-27 10:35:00,58.55,58.59,58.54,58.55,20700.0,55.5465,55.5844,55.537,55.5465,20700.0
2007-12-27 10:40:00,58.55,58.59,58.53,58.55,15300.0,55.5465,55.5844,55.5275,55.5465,15300.0
2007-12-27 10:45:00,58.54,58.57,58.51,58.57,10500.0,55.537,55.5654,55.5085,55.5654,10500.0
2007-12-27 10:50:00,58.57,58.7,58.55,58.65,10100.0,55.5654,55.6888,55.5465,55.6413,10100.0
2007-12-27 10:55:00,58.67,58.68,58.55,58.65,9700.0,55.6603,55.6698,55.5465,55.6413,9700.0
2007-12-27 11:00:00,58.64,58.64,58.55,58.56,8400.0,55.6318,55.6318,55.5465,55.556,8400.0
2007-12-27 11:05:00,58.55,58.56,58.51,58.55,8600.0,55.5465,55.556,55.5085,55.5465,8600.0
2007-12-27 11:10:00,58.55,58.64,58.48,58.62,14600.0,55.5465,55.6318,55.4801,55.6129,14600.0
2007-12-27 11:15:00,58.62,58.62,58.56,58.57,4500.0,55.6129,55.6129,55.556,55.5654,4500.0
2007-12-27 11:20:00,58.56,58.58,58.53,58.53,6200.0,55.556,55.5749,55.5275,55.5275,6200.0
2007-12-27 11:25:00,58.54,58.56,58.51,58.55,8900.0,55.537,55.556,55.5085,55.5465,8900.0
2007-12-27 11:30:00,58.55,58.57,58.52,58.57,5300.0,55.5465,55.5654,55.518,55.5654,5300.0
2007-12-27 11:35:00,58.56,58.59,58.49,58.5,10300.0,55.556,55.5844,55.4895,55.499,10300.0
2007-12-27 11:40:00,58.5,58.53,58.47,58.47,6000.0,55.499,55.5275,55.4706,55.4706,6000.0
2007-12-27 11:45:00,58.47,58.48,58.46,58.46,1300.0,55.4706,55.4801,55.4611,55.4611,1300.0
2007-12-27 11:50:00,58.45,58.46,58.41,58.43,6600.0,55.4516,55.4611,55.4136,55.4326,6600.0
2007-12-27 11:55:00,58.42,58.47,58.42,58.47,4600.0,55.4231,55.4706,55.4231,55.4706,4600.0
2007-12-27 12:00:00,58.45,58.47,58.41,58.42,8200.0,55.4516,55.4706,55.4136,55.4231,8200.0
2007-12-27 12:05:00,58.41,58.42,58.36,58.37,8400.0,55.4136,55.4231,55.3662,55.3757,8400.0
2007-12-27 12:10:00,58.38,58.39,58.31,58.34,6900.0,55.3852,55.3947,55.3188,55.3472,6900.0
2007-12-27 12:15:00,58.34,58.34,58.28,58.28,5100.0,55.3472,55.3472,55.2903,55.2903,5100.0
2007-12-27 12:20:00,58.29,58.3,58.28,58.29,5400.0,55.2998,55.3093,55.2903,55.2998,5400.0
2007-12-27 12:25:00,58.27,58.27,58.21,58.22,11700.0,55.2808,55.2808,55.2239,55.2334,11700.0
2007-12-27 12:30:00,58.21,58.24,58.2,58.24,5400.0,55.2239,55.2524,55.2144,55.2524,5400.0
2007-12-27 12:35:00,58.21,58.23,58.13,58.13,11300.0,55.2239,55.2429,55.148,55.148,11300.0
2007-12-27 12:40:00,58.15,58.16,58.12,58.14,10200.0,55.167,55.1765,55.1385,55.1575,10200.0
2007-12-27 12:45:00,58.16,58.19,58.12,58.19,10400.0,55.1765,55.2049,55.1385,55.2049,10400.0
2007-12-27 12:50:00,58.19,58.25,58.19,58.21,5200.0,55.2049,55.2619,55.2049,55.2239,5200.0
2007-12-27 12:55:00,58.21,58.22,58.11,58.15,8000.0,55.2239,55.2334,55.129,55.167,8000.0
2007-12-27 13:00:00,58.16,58.16,58.08,58.09,5900.0,55.1765,55.1765,55.1006,55.1101,5900.0
2007-12-27 13:05:00,58.09,58.13,58.04,58.13,10100.0,55.1101,55.148,55.0626,55.148,10100.0
2007-12-27 13:10:00,58.13,58.16,58.13,58.13,3900.0,55.148,55.1765,55.148,55.148,3900.0
2007-12-27 13:15:00,58.13,58.13,58.06,58.06,7500.0,55.148,55.148,55.0816,55.0816,7500.0
2007-12-27 13:20:00,58.07,58.16,58.05,58.16,7000.0,55.0911,55.1765,55.0721,55.1765,7000.0
2007-12-27 13:25:00,58.15,58.22,58.15,58.21,6100.0,55.167,55.2334,55.167,55.2239,6100.0
2007-12-27 13:30:00,58.2,58.24,58.2,58.2,5300.0,55.2144,55.2524,55.2144,55.2144,5300.0
2007-12-27 13:35:00,58.2,58.23,58.15,58.16,15500.0,55.2144,55.2429,55.167,55.1765,15500.0
2007-12-27 13:40:00,58.15,58.19,58.15,58.17,14700.0,55.167,55.2049,55.167,55.186,14700.0
2007-12-27 13:45:00,58.17,58.25,58.17,58.24,13400.0,55.186,55.2619,55.186,55.2524,13400.0
2007-12-27 13:50:00,58.25,58.32,58.25,58.31,11700.0,55.2619,55.3283,55.2619,55.3188,11700.0
2007-12-27 13:55:00,58.33,58.38,58.33,58.35,7100.0,55.3377,55.3852,55.3377,55.3567,7100.0
2007-12-27 14:00:00,58.34,58.36,58.32,58.34,4200.0,55.3472,55.3662,55.3283,55.3472,4200.0
2007-12-27 14:05:00,58.33,58.45,58.33,58.42,11500.0,55.3377,55.4516,55.3377,55.4231,11500.0
2007-12-27 14:10:00,58.41,58.42,58.36,58.36,16300.0,55.4136,55.4231,55.3662,55.3662,16300.0
2007-12-27 14:15:00,58.36,58.37,58.33,58.34,9200.0,55.3662,55.3757,55.3377,55.3472,9200.0
2007-12-27 14:20:00,58.35,58.38,58.35,58.36,9600.0,55.3567,55.3852,55.3567,55.3662,9600.0
2007-12-27 14:25:00,58.37,58.39,58.35,58.35,16700.0,55.3757,55.3947,55.3567,55.3567,16700.0
2007-12-27 14:30:00,58.35,58.35,58.23,58.23,11600.0,55.3567,55.3567,55.2429,55.2429,11600.0
2007-12-27 14:35:00,58.23,58.25,58.23,58.23,12100.0,55.2429,55.2619,55.2429,55.2429,12100.0
2007-12-27 14:40:00,58.22,58.23,58.18,58.18,16600.0,55.2334,55.2429,55.1954,55.1954,16600.0
2007-12-27 14:45:00,58.18,58.22,58.18,58.22,17000.0,55.1954,55.2334,55.1954,55.2334,17000.0
2007-12-27 14:50:00,58.22,58.24,58.18,58.18,17400.0,55.2334,55.2524,55.1954,55.1954,17400.0
2007-12-27 14:55:00,58.19,58.19,58.09,58.11,11500.0,55.2049,55.2049,55.1101,55.129,11500.0
2007-12-27 15:00:00,58.11,58.2,58.1,58.17,22900.0,55.129,55.2144,55.1195,55.186,22900.0
2007-12-27 15:05:00,58.16,58.16,58.13,58.16,12700.0,55.1765,55.1765,55.148,55.1765,12700.0
2007-12-27 15:10:00,58.15,58.17,58.14,58.15,18600.0,55.167,55.186,55.1575,55.167,18600.0
2007-12-27 15:15:00,58.14,58.15,58.11,58.11,11200.0,55.1575,55.167,55.129,55.129,11200.0
2007-12-27 15:20:00,58.11,58.18,58.1,58.11,19500.0,55.129,55.1954,55.1195,55.129,19500.0
2007-12-27 15:25:00,58.12,58.15,58.05,58.05,13400.0,55.1385,55.167,55.0721,55.0721,13400.0
2007-12-27 15:30:00,58.05,58.06,57.99,58.05,23000.0,55.0721,55.0816,55.0152,55.0721,23000.0
2007-12-27 15:35:00,58.05,58.07,57.97,57.98,29800.0,55.0721,55.0911,54.9962,55.0057,29800.0
2007-12-27 15:40:00,57.97,57.98,57.88,57.94,35400.0,54.9962,55.0057,54.9108,54.9678,35400.0
2007-12-27 15:45:00,57.95,57.96,57.83,57.83,25900.0,54.9772,54.9867,54.8634,54.8634,25900.0
2007-12-27 15:50:00,57.83,57.87,57.82,57.87,37600.0,54.8634,54.9013,54.8539,54.9013,37600.0
2007-12-27 15:55:00,57.88,57.89,57.76,57.84,70500.0,54.9108,54.9203,54.797,54.8729,70500.0
2007-12-28 09:30:00,58.47,58.48,58.11,58.24,14500.0,55.4706,55.4801,55.129,55.2524,14500.0
2007-12-28 09:35:00,58.2,58.24,58.13,58.21,12200.0,55.2144,55.2524,55.148,55.2239,12200.0
2007-12-28 09:40:00,58.19,58.28,58.16,58.28,6000.0,55.2049,55.2903,55.1765,55.2903,6000.0
2007-12-28 09:45:00,58.3,58.33,58.21,58.26,14600.0,55.3093,55.3377,55.2239,55.2713,14600.0
2007-12-28 09:50:00,58.26,58.28,58.19,58.24,6700.0,55.2713,55.2903,55.2049,55.2524,6700.0
2007-12-28 09:55:00,58.25,58.28,58.19,58.2,8700.0,55.2619,55.2903,55.2049,55.2144,8700.0
2007-12-28 10:00:00,58.19,58.22,58.03,58.03,23300.0,55.2049,55.2334,55.0531,55.0531,23300.0
2007-12-28 10:05:00,58.0,58.01,57.85,57.93,12300.0,55.0247,55.0342,54.8824,54.9583,12300.0
2007-12-28 10:10:00,57.9,57.99,57.8,57.86,18300.0,54.9298,55.0152,54.8349,54.8919,18300.0
2007-12-28 10:15:00,57.86,57.86,57.73,57.78,16700.0,54.8919,54.8919,54.7685,54.816,16700.0
2007-12-28 10:20:00,57.78,57.86,57.78,57.85,9200.0,54.816,54.8919,54.816,54.8824,9200.0
2007-12-28 10:25:00,57.84,57.86,57.83,57.85,1700.0,54.8729,54.8919,54.8634,54.8824,1700.0
2007-12-28 10:30:00,57.84,57.99,57.84,57.97,10700.0,54.8729,55.0152,54.8729,54.9962,10700.0
2007-12-28 10:35:00,57.97,57.97,57.97,57.97,0.0,54.9962,54.9962,54.9962,54.9962,0.0
2007-12-28 10:40:00,57.97,57.97,57.97,57.97,0.0,54.9962,54.9962,54.9962,54.9962,0.0
2007-12-28 10:45:00,57.97,57.97,57.97,57.97,0.0,54.9962,54.9962,54.9962,54.9962,0.0
2007-12-28 10:50:00,57.97,57.97,57.97,57.97,0.0,54.9962,54.9962,54.9962,54.9962,0.0
2007-12-28 10:55:00,58.1,58.11,58.1,58.11,500.0,55.1195,55.129,55.1195,55.129,500.0
2007-12-28 11:00:00,58.08,58.12,58.06,58.06,7000.0,55.1006,55.1385,55.0816,55.0816,7000.0
2007-12-28 11:05:00,58.06,58.13,58.04,58.11,9500.0,55.0816,55.148,55.0626,55.129,9500.0
2007-12-28 11:10:00,58.11,58.17,58.07,58.1,13300.0,55.129,55.186,55.0911,55.1195,13300.0
2007-12-28 11:15:00,58.11,58.22,58.08,58.22,10500.0,55.129,55.2334,55.1006,55.2334,10500.0
2007-12-28 11:20:00,58.23,58.24,58.11,58.15,15700.0,55.2429,55.2524,55.129,55.167,15700.0
2007-12-28 11:25:00,58.16,58.2,58.11,58.18,4300.0,55.1765,55.2144,55.129,55.1954,4300.0
2007-12-28 11:30:00,58.2,58.22,58.17,58.2,19200.0,55.2144,55.2334,55.186,55.2144,19200.0
2007-12-28 11:35:00,58.18,58.24,58.17,58.17,11600.0,55.1954,55.2524,55.186,55.186,11600.0
2007-12-28 11:40:00,58.17,58.22,58.17,58.22,18500.0,55.186,55.2334,55.186,55.2334,18500.0
2007-12-28 11:45:00,58.23,58.23,58.19,58.2,7600.0,55.2429,55.2429,55.2049,55.2144,7600.0
2007-12-28 11:50:00,58.2,58.22,58.2,58.22,6700.0,55.2144,55.2334,55.2144,55.2334,6700.0
2007-12-28 11:55:00,58.21,58.24,58.19,58.21,36500.0,55.2239,55.2524,55.2049,55.2239,36500.0
2007-12-28 12:00:00,58.21,58.26,58.2,58.22,17900.0,55.2239,55.2713,55.2144,55.2334,17900.0
2007-12-28 12:05:00,58.22,58.25,58.22,58.23,14300.0,55.2334,55.2619,55.2334,55.2429,14300.0
2007-12-28 12:10:00,58.24,58.24,58.15,58.21,11400.0,55.2524,55.2524,55.167,55.2239,11400.0
2007-12-28 12:15:00,58.23,58.25,58.21,58.23,13800.0,55.2429,55.2619,55.2239,55.2429,13800.0
2007-12-28 12:20:00,58.23,58.26,58.23,58.24,4800.0,55.2429,55.2713,55.2429,55.2524,4800.0
2007-12-28 12:25:00,58.23,58.24,58.18,58.2,17900.0,55.2429,55.2524,55.1954,55.2144,17900.0
2007-12-28 12:30:00,58.19,58.23,58.17,58.17,7500.0,55.2049,55.2429,55.186,55.186,7500.0
2007-12-28 12:35:00,58.17,58.2,58.13,58.14,6000.0,55.186,55.2144,55.148,55.1575,6000.0
2007-12-28 12:40:00,58.14,58.16,58.14,58.15,5200.0,55.1575,55.1765,55.1575,55.167,5200.0
2007-12-28 12:45:00,58.14,58.2,58.14,58.2,7400.0,55.1575,55.2144,55.1575,55.2144,7400.0
2007-12-28 12:50:00,58.2,58.21,58.14,58.14,18000.0,55.2144,55.2239,55.1575,55.1575,18000.0
2007-12-28 12:55:00,58.14,58.18,58.12,58.16,9700.0,55.1575,55.1954,55.1385,55.1765,9700.0
2007-12-28 13:00:00,58.14,58.2,58.12,58.2,7800.0,55.1575,55.2144,55.1385,55.2144,7800.0
2007-12-28 13:05:00,58.21,58.28,58.21,58.26,18500.0,55.2239,55.2903,55.2239,55.2713,18500.0
2007-12-28 13:10:00,58.27,58.32,58.26,58.26,10900.0,55.2808,55.3283,55.2713,55.2713,10900.0
2007-12-28 13:15:00,58.26,58.26,58.16,58.18,7800.0,55.2713,55.2713,55.1765,55.1954,7800.0
2007-12-28 13:20:00,58.19,58.23,58.18,58.23,11400.0,55.2049,55.2429,55.1954,55.2429,11400.0
2007-12-28 13:25:00,58.22,58.26,58.21,58.24,10000.0,55.2334,55.2713,55.2239,55.2524,10000.0
2007-12-28 13:30:00,58.24,58.3,58.23,58.25,12500.0,55.2524,55.3093,55.2429,55.2619,12500.0
2007-12-28 13:35:00,58.24,58.27,58.24,58.25,8800.0,55.2524,55.2808,55.2524,55.2619,8800.0
2007-12-28 13:40:00,58.24,58.3,58.22,58.3,9800.0,55.2524,55.3093,55.2334,55.3093,9800.0
2007-12-28 13:45:00,58.29,58.33,58.28,58.3,15700.0,55.2998,55.3377,55.2903,55.3093,15700.0
2007-12-28 13:50:00,58.28,58.35,58.27,58.3,17700.0,55.2903,55.3567,55.2808,55.3093,17700.0
2007-12-28 13:55:00,58.3,58.34,58.3,58.32,39700.0,55.3093,55.3472,55.3093,55.3283,39700.0
2007-12-28 14:00:00,58.32,58.32,58.18,58.23,10400.0,55.3283,55.3283,55.1954,55.2429,10400.0
2007-12-28 14:05:00,58.24,58.24,58.22,58.23,4000.0,55.2524,55.2524,55.2334,55.2429,4000.0
2007-12-28 14:10:00,58.23,58.25,58.19,58.19,10700.0,55.2429,55.2619,55.2049,55.2049,10700.0
2007-12-28 14:15:00,58.18,58.23,58.17,58.23,8600.0,55.1954,55.2429,55.186,55.2429,8600.0
2007-12-28 14:20:00,58.24,58.24,58.21,58.22,7000.0,55.2524,55.2524,55.2239,55.2334,7000.0
2007-12-28 14:25:00,58.23,58.25,58.23,58.24,6100.0,55.2429,55.2619,55.2429,55.2524,6100.0
2007-12-28 14:30:00,58.23,58.25,58.23,58.23,4900.0,55.2429,55.2619,55.2429,55.2429,4900.0
2007-12-28 14:35:00,58.24,58.3,58.23,58.27,10200.0,55.2524,55.3093,55.2429,55.2808,10200.0
2007-12-28 14:40:00,58.26,58.26,58.23,58.24,11900.0,55.2713,55.2713,55.2429,55.2524,11900.0
2007-12-28 14:45:00,58.23,58.23,58.2,58.22,9400.0,55.2429,55.2429,55.2144,55.2334,9400.0
2007-12-28 14:50:00,58.21,58.22,58.16,58.18,7100.0,55.2239,55.2334,55.1765,55.1954,7100.0
2007-12-28 14:55:00,58.19,58.22,58.18,58.22,3800.0,55.2049,55.2334,55.1954,55.2334,3800.0
2007-12-28 15:00:00,58.21,58.33,58.21,58.25,22200.0,55.2239,55.3377,55.2239,55.2619,22200.0
2007-12-28 15:05:00,58.25,58.26,58.22,58.26,6000.0,55.2619,55.2713,55.2334,55.2713,6000.0
2007-12-28 15:10:00,58.25,58.3,58.25,58.28,11400.0,55.2619,55.3093,55.2619,55.2903,11400.0
2007-12-28 15:15:00,58.27,58.29,58.22,58.22,20400.0,55.2808,55.2998,55.2334,55.2334,20400.0
2007-12-28 15:20:00,58.21,58.21,58.17,58.2,10500.0,55.2239,55.2239,55.186,55.2144,10500.0
2007-12-28 15:25:00,58.2,58.2,58.13,58.13,14700.0,55.2144,55.2144,55.148,55.148,14700.0
2007-12-28 15:30:00,58.15,58.16,58.12,58.16,10500.0,55.167,55.1765,55.1385,55.1765,10500.0
2007-12-28 15:35:00,58.15,58.16,58.11,58.15,24000.0,55.167,55.1765,55.129,55.167,24000.0
2007-12-28 15:40:00,58.15,58.17,58.13,58.17,10700.0,55.167,55.186,55.148,55.186,10700.0
2007-12-28 15:45:00,58.17,58.18,58.14,58.16,18100.0,55.186,55.1954,55.1575,55.1765,18100.0
2007-12-28 15:50:00,58.16,58.22,58.14,58.2,32500.0,55.1765,55.2334,55.1575,55.2144,32500.0
2007-12-28 15:55:00,58.19,58.21,58.1,58.11,26200.0,55.2049,55.2239,55.1195,55.129,26200.0
2007-12-31 09:30:00,58.5,58.5,57.78,57.81,49300.0,55.499,55.499,54.816,54.8444,49300.0
2007-12-31 09:35:00,57.86,57.94,57.8,57.93,13900.0,54.8919,54.9678,54.8349,54.9583,13900.0
2007-12-31 09:40:00,57.92,57.95,57.88,57.91,9500.0,54.9488,54.9772,54.9108,54.9393,9500.0
2007-12-31 09:45:00,57.95,58.03,57.94,57.99,9100.0,54.9772,55.0531,54.9678,55.0152,9100.0
2007-12-31 09:50:00,57.99,57.99,57.86,57.86,7900.0,55.0152,55.0152,54.8919,54.8919,7900.0
2007-12-31 09:55:00,57.86,57.9,57.86,57.87,11700.0,54.8919,54.9298,54.8919,54.9013,11700.0
2007-12-31 10:00:00,57.9,58.16,57.88,58.13,41800.0,54.9298,55.1765,54.9108,55.148,41800.0
2007-12-31 10:05:00,58.13,58.16,58.12,58.14,15600.0,55.148,55.1765,55.1385,55.1575,15600.0
2007-12-31 10:10:00,58.14,58.18,58.02,58.08,35000.0,55.1575,55.1954,55.0437,55.1006,35000.0
2007-12-31 10:15:00,58.09,58.1,57.99,58.08,13900.0,55.1101,55.1195,55.0152,55.1006,13900.0
2007-12-31 10:20:00,58.1,58.14,57.97,57.98,12700.0,55.1195,55.1575,54.9962,55.0057,12700.0
2007-12-31 10:25:00,57.99,58.12,57.99,58.12,9100.0,55.0152,55.1385,55.0152,55.1385,9100.0
2007-12-31 10:30:00,58.13,58.13,58.08,58.08,4400.0,55.148,55.148,55.1006,55.1006,4400.0
2007-12-31 10:35:00,58.08,58.11,57.99,57.99,5900.0,55.1006,55.129,55.0152,55.0152,5900.0
2007-12-31 10:40:00,58.03,58.03,57.98,57.98,6700.0,55.0531,55.0531,55.0057,55.0057,6700.0
2007-12-31 10:45:00,57.99,58.0,57.96,57.97,7200.0,55.0152,55.0247,54.9867,54.9962,7200.0
2007-12-31 10:50:00,57.97,57.97,57.9,57.9,13000.0,54.9962,54.9962,54.9298,54.9298,13000.0
2007-12-31 10:55:00,57.9,57.9,57.8,57.81,14500.0,54.9298,54.9298,54.8349,54.8444,14500.0
2007-12-31 11:00:00,57.8,57.81,57.78,57.81,8200.0,54.8349,54.8444,54.816,54.8444,8200.0
2007-12-31 11:05:00,57.8,57.83,57.79,57.81,11900.0,54.8349,54.8634,54.8255,54.8444,11900.0
2007-12-31 11:10:00,57.81,57.87,57.79,57.85,13500.0,54.8444,54.9013,54.8255,54.8824,13500.0
2007-12-31 11:15:00,57.85,57.85,57.78,57.79,8700.0,54.8824,54.8824,54.816,54.8255,8700.0
2007-12-31 11:20:00,57.78,57.8,57.68,57.68,20400.0,54.816,54.8349,54.7211,54.7211,20400.0
2007-12-31 11:25:00,57.69,57.75,57.66,57.69,12000.0,54.7306,54.7875,54.7021,54.7306,12000.0
2007-12-31 11:30:00,57.67,57.78,57.67,57.75,8300.0,54.7116,54.816,54.7116,54.7875,8300.0
2007-12-31 11:35:00,57.75,57.78,57.73,57.76,8200.0,54.7875,54.816,54.7685,54.797,8200.0
2007-12-31 11:40:00,57.73,57.8,57.73,57.77,10600.0,54.7685,54.8349,54.7685,54.8065,10600.0
2007-12-31 11:45:00,57.8,57.8,57.71,57.77,9900.0,54.8349,54.8349,54.7496,54.8065,9900.0
2007-12-31 11:50:00,57.76,57.79,57.68,57.79,15600.0,54.797,54.8255,54.7211,54.8255,15600.0
2007-12-31 11:55:00,57.8,57.81,57.76,57.78,12700.0,54.8349,54.8444,54.797,54.816,12700.0
2007-12-31 12:00:00,57.77,57.82,57.76,57.8,14200.0,54.8065,54.8539,54.797,54.8349,14200.0
2007-12-31 12:05:00,57.84,57.93,57.82,57.87,11300.0,54.8729,54.9583,54.8539,54.9013,11300.0
2007-12-31 12:10:00,57.88,57.93,57.87,57.92,4200.0,54.9108,54.9583,54.9013,54.9488,4200.0
2007-12-31 12:15:00,57.89,57.92,57.87,57.91,14900.0,54.9203,54.9488,54.9013,54.9393,14900.0
2007-12-31 12:20:00,57.87,57.91,57.87,57.89,6400.0,54.9013,54.9393,54.9013,54.9203,6400.0
2007-12-31 12:25:00,57.86,57.88,57.81,57.83,16600.0,54.8919,54.9108,54.8444,54.8634,16600.0
2007-12-31 12:30:00,57.82,57.85,57.82,57.82,10400.0,54.8539,54.8824,54.8539,54.8539,10400.0
2007-12-31 12:35:00,57.83,57.84,57.78,57.79,15000.0,54.8634,54.8729,54.816,54.8255,15000.0
2007-12-31 12:40:00,57.79,57.82,57.78,57.79,12100.0,54.8255,54.8539,54.816,54.8255,12100.0
2007-12-31 12:45:00,57.79,57.81,57.76,57.79,9000.0,54.8255,54.8444,54.797,54.8255,9000.0
2007-12-31 12:50:00,57.79,57.8,57.72,57.75,15800.0,54.8255,54.8349,54.759,54.7875,15800.0
2007-12-31 12:55:00,57.75,57.78,57.71,57.74,11400.0,54.7875,54.816,54.7496,54.778,11400.0
2007-12-31 13:00:00,57.76,57.78,57.74,57.74,6400.0,54.797,54.816,54.778,54.778,6400.0
2007-12-31 13:05:00,57.74,57.78,57.74,57.77,7900.0,54.778,54.816,54.778,54.8065,7900.0
2007-12-31 13:10:00,57.76,57.79,57.74,57.75,13400.0,54.797,54.8255,54.778,54.7875,13400.0
2007-12-31 13:15:00,57.75,57.75,57.72,57.72,6400.0,54.7875,54.7875,54.759,54.759,6400.0
2007-12-31 13:20:00,57.72,57.75,57.67,57.7,17900.0,54.759,54.7875,54.7116,54.7401,17900.0
2007-12-31 13:25:00,57.68,57.72,57.66,57.66,9400.0,54.7211,54.759,54.7021,54.7021,9400.0
2007-12-31 13:30:00,57.66,57.68,57.61,57.64,14300.0,54.7021,54.7211,54.6547,54.6831,14300.0
2007-12-31 13:35:00,57.64,57.68,57.63,57.65,11400.0,54.6831,54.7211,54.6737,54.6926,11400.0
2007-12-31 13:40:00,57.66,57.71,57.62,57.71,12200.0,54.7021,54.7496,54.6642,54.7496,12200.0
2007-12-31 13:45:00,57.69,57.79,57.68,57.75,18600.0,54.7306,54.8255,54.7211,54.7875,18600.0
2007-12-31 13:50:00,57.75,57.78,57.71,57.74,9400.0,54.7875,54.816,54.7496,54.778,9400.0
2007-12-31 13:55:00,57.74,57.77,57.74,57.77,6100.0,54.778,54.8065,54.778,54.8065,6100.0
2007-12-31 14:00:00,57.75,57.77,57.74,57.76,4900.0,54.7875,54.8065,54.778,54.797,4900.0
2007-12-31 14:05:00,57.76,57.84,57.73,57.75,11500.0,54.797,54.8729,54.7685,54.7875,11500.0
2007-12-31 14:10:00,57.75,57.75,57.73,57.75,6900.0,54.7875,54.7875,54.7685,54.7875,6900.0
2007-12-31 14:15:00,57.74,57.82,57.73,57.81,11700.0,54.778,54.8539,54.7685,54.8444,11700.0
2007-12-31 14:20:00,57.8,57.82,57.75,57.77,13000.0,54.8349,54.8539,54.7875,54.8065,13000.0
2007-12-31 14:25:00,57.76,57.76,57.72,57.72,8200.0,54.797,54.797,54.759,54.759,8200.0
2007-12-31 14:30:00,57.72,57.75,57.72,57.75,8800.0,54.759,54.7875,54.759,54.7875,8800.0
2007-12-31 14:35:00,57.73,57.81,57.73,57.81,8200.0,54.7685,54.8444,54.7685,54.8444,8200.0
2007-12-31 14:40:00,57.8,57.81,57.78,57.78,8200.0,54.8349,54.8444,54.816,54.816,8200.0
2007-12-31 14:45:00,57.77,57.86,57.77,57.85,10900.0,54.8065,54.8919,54.8065,54.8824,10900.0
2007-12-31 14:50:00,57.85,57.87,57.82,57.83,16000.0,54.8824,54.9013,54.8539,54.8634,16000.0
2007-12-31 14:55:00,57.81,57.86,57.81,57.84,9300.0,54.8444,54.8919,54.8444,54.8729,9300.0
2007-12-31 15:00:00,57.83,57.85,57.8,57.81,8500.0,54.8634,54.8824,54.8349,54.8444,8500.0
2007-12-31 15:05:00,57.8,57.81,57.76,57.76,6100.0,54.8349,54.8444,54.797,54.797,6100.0
2007-12-31 15:10:00,57.77,57.84,57.77,57.83,11500.0,54.8065,54.8729,54.8065,54.8634,11500.0
2007-12-31 15:15:00,57.81,57.86,57.81,57.84,5900.0,54.8444,54.8919,54.8444,54.8729,5900.0
2007-12-31 15:20:00,57.84,57.87,57.83,57.85,10800.0,54.8729,54.9013,54.8634,54.8824,10800.0
2007-12-31 15:25:00,57.84,57.92,57.84,57.87,18700.0,54.8729,54.9488,54.8729,54.9013,18700.0
2007-12-31 15:30:00,57.85,57.86,57.8,57.83,16200.0,54.8824,54.8919,54.8349,54.8634,16200.0
2007-12-31 15:35:00,57.82,57.84,57.78,57.79,15300.0,54.8539,54.8729,54.816,54.8255,15300.0
2007-12-31 15:40:00,57.78,57.87,57.78,57.87,49500.0,54.816,54.9013,54.816,54.9013,49500.0
2007-12-31 15:45:00,57.88,57.88,57.73,57.8,43700.0,54.9108,54.9108,54.7685,54.8349,43700.0
2007-12-31 15:50:00,57.8,57.82,57.7,57.72,52100.0,54.8349,54.8539,54.7401,54.759,52100.0
2007-12-31 15:55:00,57.73,57.73,57.58,57.59,80800.0,54.7685,54.7685,54.6262,54.6357,80800.0
2008-01-02 09:30:00,57.76,57.76,57.34,57.34,48500.0,54.797,54.797,54.3985,54.3985,48500.0
2008-01-02 09:35:00,57.37,57.7,57.31,57.31,58300.0,54.427,54.7401,54.3701,54.3701,58300.0
2008-01-02 09:40:00,57.32,57.36,57.18,57.19,30900.0,54.3796,54.4175,54.2467,54.2562,30900.0
2008-01-02 09:45:00,57.2,57.22,57.14,57.15,30000.0,54.2657,54.2847,54.2088,54.2183,30000.0
2008-01-02 09:50:00,57.14,57.15,57.07,57.08,30800.0,54.2088,54.2183,54.1424,54.1519,30800.0
2008-01-02 09:55:00,57.07,57.08,56.88,56.99,39800.0,54.1424,54.1519,53.9621,54.0665,39800.0
2008-01-02 10:00:00,56.98,56.99,56.87,56.95,75500.0,54.057,54.0665,53.9526,54.0285,75500.0
2008-01-02 10:05:00,56.95,56.97,56.83,56.94,40300.0,54.0285,54.0475,53.9147,54.0191,40300.0
2008-01-02 10:10:00,56.95,56.96,56.93,56.93,38300.0,54.0285,54.038,54.0096,54.0096,38300.0
2008-01-02 10:15:00,56.93,56.96,56.88,56.9,35800.0,54.0096,54.038,53.9621,53.9811,35800.0
2008-01-02 10:20:00,56.91,56.92,56.85,56.85,25700.0,53.9906,54.0001,53.9337,53.9337,25700.0
2008-01-02 10:25:00,56.85,57.02,56.85,57.02,50200.0,53.9337,54.095,53.9337,54.095,50200.0
2008-01-02 10:30:00,57.02,57.04,56.92,56.94,46400.0,54.095,54.1139,54.0001,54.0191,46400.0
2008-01-02 10:35:00,56.94,56.95,56.83,56.83,27500.0,54.0191,54.0285,53.9147,53.9147,27500.0
2008-01-02 10:40:00,56.83,56.83,56.67,56.68,25200.0,53.9147,53.9147,53.7629,53.7724,25200.0
2008-01-02 10:45:00,56.68,56.73,56.64,56.65,31100.0,53.7724,53.8198,53.7344,53.7439,31100.0
2008-01-02 10:50:00,56.64,56.64,56.47,56.48,29400.0,53.7344,53.7344,53.5732,53.5827,29400.0
2008-01-02 10:55:00,56.47,56.55,56.39,56.43,41800.0,53.5732,53.6491,53.4973,53.5352,41800.0
2008-01-02 11:00:00,56.43,56.53,56.41,56.51,36300.0,53.5352,53.6301,53.5162,53.6111,36300.0
2008-01-02 11:05:00,56.51,56.6,56.48,56.57,27600.0,53.6111,53.6965,53.5827,53.668,27600.0
2008-01-02 11:10:00,56.57,56.64,56.46,56.51,36600.0,53.668,53.7344,53.5637,53.6111,36600.0
2008-01-02 11:15:00,56.49,56.54,56.45,56.47,29000.0,53.5921,53.6396,53.5542,53.5732,29000.0
2008-01-02 11:20:00,56.47,56.47,56.33,56.42,39100.0,53.5732,53.5732,53.4403,53.5257,39100.0
2008-01-02 11:25:00,56.44,56.48,56.4,56.41,20600.0,53.5447,53.5827,53.5068,53.5162,20600.0
2008-01-02 11:30:00,56.41,56.42,56.27,56.29,43400.0,53.5162,53.5257,53.3834,53.4024,43400.0
2008-01-02 11:35:00,56.3,56.44,56.28,56.44,39300.0,53.4119,53.5447,53.3929,53.5447,39300.0
2008-01-02 11:40:00,56.44,56.59,56.41,56.45,56200.0,53.5447,53.687,53.5162,53.5542,56200.0
2008-01-02 11:45:00,56.45,56.5,56.37,56.46,39000.0,53.5542,53.6016,53.4783,53.5637,39000.0
2008-01-02 11:50:00,56.46,56.46,56.4,56.45,33100.0,53.5637,53.5637,53.5068,53.5542,33100.0
2008-01-02 11:55:00,56.46,56.55,56.46,56.54,15000.0,53.5637,53.6491,53.5637,53.6396,15000.0
2008-01-02 12:00:00,56.54,56.55,56.46,56.46,21900.0,53.6396,53.6491,53.5637,53.5637,21900.0
2008-01-02 12:05:00,56.47,56.47,56.28,56.28,16900.0,53.5732,53.5732,53.3929,53.3929,16900.0
2008-01-02 12:10:00,56.27,56.27,56.13,56.13,26800.0,53.3834,53.3834,53.2506,53.2506,26800.0
2008-01-02 12:15:00,56.14,56.15,56.04,56.05,32000.0,53.2601,53.2696,53.1652,53.1747,32000.0
2008-01-02 12:20:00,56.06,56.06,56.02,56.05,30900.0,53.1842,53.1842,53.1462,53.1747,30900.0
2008-01-02 12:25:00,56.05,56.12,56.04,56.09,29900.0,53.1747,53.2411,53.1652,53.2127,29900.0
2008-01-02 12:30:00,56.1,56.34,56.1,56.34,37400.0,53.2221,53.4498,53.2221,53.4498,37400.0
2008-01-02 12:35:00,56.33,56.43,56.33,56.41,11900.0,53.4403,53.5352,53.4403,53.5162,11900.0
2008-01-02 12:40:00,56.41,56.44,56.4,56.4,12100.0,53.5162,53.5447,53.5068,53.5068,12100.0
2008-01-02 12:45:00,56.4,56.43,56.37,56.39,24700.0,53.5068,53.5352,53.4783,53.4973,24700.0
2008-01-02 12:50:00,56.38,56.38,56.28,56.31,53300.0,53.4878,53.4878,53.3929,53.4214,53300.0
2008-01-02 12:55:00,56.32,56.44,56.32,56.42,23600.0,53.4309,53.5447,53.4309,53.5257,23600.0
2008-01-02 13:00:00,56.41,56.42,56.38,56.39,19100.0,53.5162,53.5257,53.4878,53.4973,19100.0
2008-01-02 13:05:00,56.4,56.44,56.31,56.32,29600.0,53.5068,53.5447,53.4214,53.4309,29600.0
2008-01-02 13:10:00,56.3,56.33,56.25,56.26,15900.0,53.4119,53.4403,53.3645,53.3739,15900.0
2008-01-02 13:15:00,56.26,56.26,56.24,56.25,19700.0,53.3739,53.3739,53.355,53.3645,19700.0
2008-01-02 13:20:00,56.25,56.27,56.21,56.26,21600.0,53.3645,53.3834,53.3265,53.3739,21600.0
2008-01-02 13:25:00,56.25,56.3,56.25,56.3,27400.0,53.3645,53.4119,53.3645,53.4119,27400.0
2008-01-02 13:30:00,56.29,56.3,56.25,56.26,16100.0,53.4024,53.4119,53.3645,53.3739,16100.0
2008-01-02 13:35:00,56.26,56.28,56.24,56.27,12300.0,53.3739,53.3929,53.355,53.3834,12300.0
2008-01-02 13:40:00,56.27,56.27,56.24,56.25,19400.0,53.3834,53.3834,53.355,53.3645,19400.0
2008-01-02 13:45:00,56.27,56.38,56.25,56.36,18400.0,53.3834,53.4878,53.3645,53.4688,18400.0
2008-01-02 13:50:00,56.34,56.38,56.29,56.31,19000.0,53.4498,53.4878,53.4024,53.4214,19000.0
2008-01-02 13:55:00,56.31,56.32,56.23,56.24,30000.0,53.4214,53.4309,53.3455,53.355,30000.0
2008-01-02 14:00:00,56.25,56.43,56.25,56.33,44900.0,53.3645,53.5352,53.3645,53.4403,44900.0
2008-01-02 14:05:00,56.34,56.49,56.28,56.49,25600.0,53.4498,53.5921,53.3929,53.5921,25600.0
2008-01-02 14:10:00,56.51,56.56,56.4,56.48,53900.0,53.6111,53.6585,53.5068,53.5827,53900.0
2008-01-02 14:15:00,56.48,56.51,56.35,56.51,37100.0,53.5827,53.6111,53.4593,53.6111,37100.0
2008-01-02 14:20:00,56.53,56.53,56.37,56.4,49600.0,53.6301,53.6301,53.4783,53.5068,49600.0
2008-01-02 14:25:00,56.43,56.45,56.37,56.38,18800.0,53.5352,53.5542,53.4783,53.4878,18800.0
2008-01-02 14:30:00,56.38,56.39,56.33,56.37,21200.0,53.4878,53.4973,53.4403,53.4783,21200.0
2008-01-02 14:35:00,56.36,56.36,56.25,56.32,46000.0,53.4688,53.4688,53.3645,53.4309,46000.0
2008-01-02 14:40:00,56.33,56.43,56.23,56.28,130700.0,53.4403,53.5352,53.3455,53.3929,130700.0
2008-01-02 14:45:00,56.28,56.29,56.23,56.26,21700.0,53.3929,53.4024,53.3455,53.3739,21700.0
2008-01-02 14:50:00,56.26,56.28,56.23,56.24,29200.0,53.3739,53.3929,53.3455,53.355,29200.0
2008-01-02 14:55:00,56.24,56.24,56.14,56.15,42400.0,53.355,53.355,53.2601,53.2696,42400.0
2008-01-02 15:00:00,56.15,56.16,55.95,55.98,55200.0,53.2696,53.2791,53.0798,53.1083,55200.0
2008-01-02 15:05:00,55.98,56.0,55.77,55.78,81000.0,53.1083,53.1273,52.9091,52.9186,81000.0
2008-01-02 15:10:00,55.78,55.83,55.74,55.77,49300.0,52.9186,52.966,52.8806,52.9091,49300.0
2008-01-02 15:15:00,55.78,55.8,55.61,55.63,46200.0,52.9186,52.9375,52.7573,52.7763,46200.0
2008-01-02 15:20:00,55.64,55.74,55.62,55.73,38000.0,52.7857,52.8806,52.7668,52.8711,38000.0
2008-01-02 15:25:00,55.73,55.97,55.71,55.91,81800.0,52.8711,53.0988,52.8522,53.0419,81800.0
2008-01-02 15:30:00,55.9,55.93,55.83,55.87,39200.0,53.0324,53.0609,52.966,53.0039,39200.0
2008-01-02 15:35:00,55.87,55.92,55.86,55.86,36000.0,53.0039,53.0514,52.9945,52.9945,36000.0
2008-01-02 15:40:00,55.86,55.87,55.79,55.8,84000.0,52.9945,53.0039,52.928,52.9375,84000.0
2008-01-02 15:45:00,55.8,55.81,55.56,55.58,109700.0,52.9375,52.947,52.7098,52.7288,109700.0
2008-01-02 15:50:00,55.58,55.76,55.53,55.74,99400.0,52.7288,52.8996,52.6814,52.8806,99400.0
2008-01-02 15:55:00,55.76,55.87,55.74,55.81,112500.0,52.8996,53.0039,52.8806,52.947,112500.0
2008-01-03 09:30:00,56.09,56.63,56.08,56.26,33600.0,53.2127,53.725,53.2032,53.3739,33600.0
2008-01-03 09:35:00,56.26,56.26,55.9,56.1,24500.0,53.3739,53.3739,53.0324,53.2221,24500.0
2008-01-03 09:40:00,56.08,56.13,55.88,56.0,20500.0,53.2032,53.2506,53.0134,53.1273,20500.0
2008-01-03 09:45:00,56.05,56.36,56.01,56.32,43800.0,53.1747,53.4688,53.1368,53.4309,43800.0
2008-01-03 09:50:00,56.35,56.44,56.29,56.39,30300.0,53.4593,53.5447,53.4024,53.4973,30300.0
2008-01-03 09:55:00,56.38,56.49,56.36,56.43,41500.0,53.4878,53.5921,53.4688,53.5352,41500.0
2008-01-03 10:00:00,56.46,56.5,56.41,56.46,55600.0,53.5637,53.6016,53.5162,53.5637,55600.0
2008-01-03 10:05:00,56.46,56.52,56.44,56.52,39400.0,53.5637,53.6206,53.5447,53.6206,39400.0
2008-01-03 10:10:00,56.52,56.72,56.52,56.69,46000.0,53.6206,53.8103,53.6206,53.7819,46000.0
2008-01-03 10:15:00,56.69,56.69,56.57,56.58,16000.0,53.7819,53.7819,53.668,53.6775,16000.0
2008-01-03 10:20:00,56.58,56.58,56.49,56.52,16100.0,53.6775,53.6775,53.5921,53.6206,16100.0
2008-01-03 10:25:00,56.53,56.54,56.44,56.48,16900.0,53.6301,53.6396,53.5447,53.5827,16900.0
2008-01-03 10:30:00,56.48,56.72,56.45,56.69,21000.0,53.5827,53.8103,53.5542,53.7819,21000.0
2008-01-03 10:35:00,56.71,56.8,56.7,56.77,58500.0,53.8009,53.8862,53.7914,53.8578,58500.0
2008-01-03 10:40:00,56.77,56.77,56.66,56.73,32900.0,53.8578,53.8578,53.7534,53.8198,32900.0
2008-01-03 10:45:00,56.73,56.88,56.72,56.85,24100.0,53.8198,53.9621,53.8103,53.9337,24100.0
2008-01-03 10:50:00,56.85,56.9,56.83,56.86,18200.0,53.9337,53.9811,53.9147,53.9432,18200.0
2008-01-03 10:55:00,56.86,56.99,56.84,56.97,19700.0,53.9432,54.0665,53.9242,54.0475,19700.0
2008-01-03 11:00:00,56.97,57.24,56.97,57.23,38200.0,54.0475,54.3037,54.0475,54.2942,38200.0
2008-01-03 11:05:00,57.22,57.34,57.22,57.31,52200.0,54.2847,54.3985,54.2847,54.3701,52200.0
2008-01-03 11:10:00,57.31,57.43,57.1,57.1,38200.0,54.3701,54.4839,54.1708,54.1708,38200.0
2008-01-03 11:15:00,57.12,57.12,56.98,57.07,25400.0,54.1898,54.1898,54.057,54.1424,25400.0
2008-01-03 11:20:00,57.08,57.13,57.0,57.0,20800.0,54.1519,54.1993,54.076,54.076,20800.0
2008-01-03 11:25:00,57.0,57.05,56.96,57.0,20900.0,54.076,54.1234,54.038,54.076,20900.0
2008-01-03 11:30:00,56.98,57.03,56.97,57.01,12800.0,54.057,54.1044,54.0475,54.0855,12800.0
2008-01-03 11:35:00,57.03,57.04,56.95,57.02,17700.0,54.1044,54.1139,54.0285,54.095,17700.0
2008-01-03 11:40:00,57.02,57.07,56.97,56.99,23100.0,54.095,54.1424,54.0475,54.0665,23100.0
2008-01-03 11:45:00,56.99,57.08,56.99,57.02,16600.0,54.0665,54.1519,54.0665,54.095,16600.0
2008-01-03 11:50:00,57.04,57.06,56.99,56.99,14300.0,54.1139,54.1329,54.0665,54.0665,14300.0
2008-01-03 11:55:00,56.99,57.01,56.85,56.85,15000.0,54.0665,54.0855,53.9337,53.9337,15000.0
2008-01-03 12:00:00,56.83,57.0,56.83,56.98,11800.0,53.9147,54.076,53.9147,54.057,11800.0
2008-01-03 12:05:00,56.98,57.03,56.97,57.01,30300.0,54.057,54.1044,54.0475,54.0855,30300.0
2008-01-03 12:10:00,56.99,57.11,56.99,57.0,27800.0,54.0665,54.1803,54.0665,54.076,27800.0
2008-01-03 12:15:00,57.0,57.0,56.99,57.0,7700.0,54.076,54.076,54.0665,54.076,7700.0
2008-01-03 12:20:00,57.0,57.09,56.99,57.08,19400.0,54.076,54.1614,54.0665,54.1519,19400.0
2008-01-03 12:25:00,57.07,57.26,57.07,57.25,20300.0,54.1424,54.3226,54.1424,54.3132,20300.0
2008-01-03 12:30:00,57.25,57.27,57.2,57.24,15100.0,54.3132,54.3321,54.2657,54.3037,15100.0
2008-01-03 12:35:00,57.24,57.25,57.13,57.13,12100.0,54.3037,54.3132,54.1993,54.1993,12100.0
2008-01-03 12:40:00,57.13,57.13,56.99,56.99,16100.0,54.1993,54.1993,54.0665,54.0665,16100.0
2008-01-03 12:45:00,56.99,57.01,56.98,57.0,14500.0,54.0665,54.0855,54.057,54.076,14500.0
2008-01-03 12:50:00,57.0,57.0,56.97,57.0,23200.0,54.076,54.076,54.0475,54.076,23200.0
2008-01-03 12:55:00,57.0,57.0,56.93,56.99,25500.0,54.076,54.076,54.0096,54.0665,25500.0
2008-01-03 13:00:00,56.99,57.0,56.96,56.99,24300.0,54.0665,54.076,54.038,54.0665,24300.0
2008-01-03 13:05:00,56.99,57.0,56.91,57.0,24700.0,54.0665,54.076,53.9906,54.076,24700.0
2008-01-03 13:10:00,57.0,57.0,56.98,56.98,40600.0,54.076,54.076,54.057,54.057,40600.0
2008-01-03 13:15:00,56.98,57.02,56.97,57.0,41800.0,54.057,54.095,54.0475,54.076,41800.0
2008-01-03 13:20:00,57.0,57.0,56.98,57.0,26300.0,54.076,54.076,54.057,54.076,26300.0
2008-01-03 13:25:00,57.0,57.03,56.98,57.0,30000.0,54.076,54.1044,54.057,54.076,30000.0
2008-01-03 13:30:00,56.99,57.03,56.99,57.03,12000.0,54.0665,54.1044,54.0665,54.1044,12000.0
2008-01-03 13:35:00,57.03,57.05,57.03,57.05,11200.0,54.1044,54.1234,54.1044,54.1234,11200.0
2008-01-03 13:40:00,57.05,57.05,57.02,57.05,15400.0,54.1234,54.1234,54.095,54.1234,15400.0
2008-01-03 13:45:00,57.05,57.07,57.02,57.02,16000.0,54.1234,54.1424,54.095,54.095,16000.0
2008-01-03 13:50:00,57.02,57.02,56.98,57.0,13000.0,54.095,54.095,54.057,54.076,13000.0
2008-01-03 13:55:00,56.99,57.0,56.95,56.95,12000.0,54.0665,54.076,54.0285,54.0285,12000.0
2008-01-03 14:00:00,56.96,57.02,56.93,57.01,31500.0,54.038,54.095,54.0096,54.0855,31500.0
2008-01-03 14:05:00,57.0,57.02,56.99,57.01,14400.0,54.076,54.095,54.0665,54.0855,14400.0
2008-01-03 14:10:00,57.01,57.06,57.0,57.01,34600.0,54.0855,54.1329,54.076,54.0855,34600.0
2008-01-03 14:15:00,57.01,57.02,57.0,57.02,14300.0,54.0855,54.095,54.076,54.095,14300.0
2008-01-03 14:20:00,57.02,57.02,56.99,57.0,20900.0,54.095,54.095,54.0665,54.076,20900.0
2008-01-03 14:25:00,57.0,57.0,56.98,56.99,11400.0,54.076,54.076,54.057,54.0665,11400.0
2008-01-03 14:30:00,56.98,57.0,56.97,56.99,15500.0,54.057,54.076,54.0475,54.0665,15500.0
2008-01-03 14:35:00,56.99,57.0,56.99,57.0,12600.0,54.0665,54.076,54.0665,54.076,12600.0
2008-01-03 14:40:00,57.0,57.0,56.96,56.99,24200.0,54.076,54.076,54.038,54.0665,24200.0
2008-01-03 14:45:00,56.99,57.0,56.94,56.99,20300.0,54.0665,54.076,54.0191,54.0665,20300.0
2008-01-03 14:50:00,56.98,57.0,56.98,56.99,24600.0,54.057,54.076,54.057,54.0665,24600.0
2008-01-03 14:55:00,57.0,57.0,56.94,57.0,13300.0,54.076,54.076,54.0191,54.076,13300.0
2008-01-03 15:00:00,57.0,57.01,56.94,56.95,19100.0,54.076,54.0855,54.0191,54.0285,19100.0
2008-01-03 15:05:00,56.95,57.0,56.95,57.0,23200.0,54.0285,54.076,54.0285,54.076,23200.0
2008-01-03 15:10:00,57.0,57.0,56.92,56.93,21800.0,54.076,54.076,54.0001,54.0096,21800.0
2008-01-03 15:15:00,56.95,56.96,56.88,56.93,23800.0,54.0285,54.038,53.9621,54.0096,23800.0
2008-01-03 15:20:00,56.91,56.91,56.84,56.88,17200.0,53.9906,53.9906,53.9242,53.9621,17200.0
2008-01-03 15:25:00,56.88,56.89,56.84,56.86,20200.0,53.9621,53.9716,53.9242,53.9432,20200.0
2008-01-03 15:30:00,56.87,56.9,56.86,56.9,25200.0,53.9526,53.9811,53.9432,53.9811,25200.0
2008-01-03 15:35:00,56.9,56.98,56.9,56.94,33100.0,53.9811,54.057,53.9811,54.0191,33100.0
2008-01-03 15:40:00,56.95,57.06,56.94,57.04,56300.0,54.0285,54.1329,54.0191,54.1139,56300.0
2008-01-03 15:45:00,57.04,57.11,57.02,57.06,42400.0,54.1139,54.1803,54.095,54.1329,42400.0
2008-01-03 15:50:00,57.06,57.09,57.01,57.02,44100.0,54.1329,54.1614,54.0855,54.095,44100.0
2008-01-03 15:55:00,57.01,57.07,56.96,57.05,83600.0,54.0855,54.1424,54.038,54.1234,83600.0
2008-01-04 09:30:00,56.63,56.8,56.55,56.77,74800.0,53.725,53.8862,53.6491,53.8578,74800.0
2008-01-04 09:35:00,56.78,56.87,56.73,56.78,18400.0,53.8673,53.9526,53.8198,53.8673,18400.0
2008-01-04 09:40:00,56.79,56.87,56.69,56.74,32000.0,53.8767,53.9526,53.7819,53.8293,32000.0
2008-01-04 09:45:00,56.77,56.85,56.64,56.84,27600.0,53.8578,53.9337,53.7344,53.9242,27600.0
2008-01-04 09:50:00,56.84,56.87,56.82,56.83,21700.0,53.9242,53.9526,53.9052,53.9147,21700.0
2008-01-04 09:55:00,56.83,56.84,56.7,56.75,34400.0,53.9147,53.9242,53.7914,53.8388,34400.0
2008-01-04 10:00:00,56.76,56.88,56.75,56.86,27700.0,53.8483,53.9621,53.8388,53.9432,27700.0
2008-01-04 10:05:00,56.86,56.92,56.86,56.89,29500.0,53.9432,54.0001,53.9432,53.9716,29500.0
2008-01-04 10:10:00,56.88,56.89,56.85,56.86,23800.0,53.9621,53.9716,53.9337,53.9432,23800.0
2008-01-04 10:15:00,56.87,56.87,56.81,56.81,25700.0,53.9526,53.9526,53.8957,53.8957,25700.0
2008-01-04 10:20:00,56.81,56.9,56.81,56.89,32100.0,53.8957,53.9811,53.8957,53.9716,32100.0
2008-01-04 10:25:00,56.87,56.94,56.87,56.92,24300.0,53.9526,54.0191,53.9526,54.0001,24300.0
2008-01-04 10:30:00,56.92,56.97,56.87,56.95,26200.0,54.0001,54.0475,53.9526,54.0285,26200.0
2008-01-04 10:35:00,56.95,57.0,56.95,56.96,30900.0,54.0285,54.076,54.0285,54.038,30900.0
2008-01-04 10:40:00,56.95,56.96,56.82,56.85,15100.0,54.0285,54.038,53.9052,53.9337,15100.0
2008-01-04 10:45:00,56.85,56.87,56.79,56.87,35100.0,53.9337,53.9526,53.8767,53.9526,35100.0
2008-01-04 10:50:00,56.87,56.89,56.76,56.77,33300.0,53.9526,53.9716,53.8483,53.8578,33300.0
2008-01-04 10:55:00,56.76,56.8,56.75,56.77,10700.0,53.8483,53.8862,53.8388,53.8578,10700.0
2008-01-04 11:00:00,56.77,56.83,56.69,56.69,31400.0,53.8578,53.9147,53.7819,53.7819,31400.0
2008-01-04 11:05:00,56.71,56.71,56.61,56.66,26300.0,53.8009,53.8009,53.706,53.7534,26300.0
2008-01-04 11:10:00,56.62,56.65,56.62,56.62,38000.0,53.7155,53.7439,53.7155,53.7155,38000.0
2008-01-04 11:15:00,56.63,56.64,56.51,56.55,16500.0,53.725,53.7344,53.6111,53.6491,16500.0
2008-01-04 11:20:00,56.56,56.63,56.55,56.6,28200.0,53.6585,53.725,53.6491,53.6965,28200.0
2008-01-04 11:25:00,56.62,56.75,56.6,56.74,22600.0,53.7155,53.8388,53.6965,53.8293,22600.0
2008-01-04 11:30:00,56.74,56.8,56.69,56.73,11300.0,53.8293,53.8862,53.7819,53.8198,11300.0
2008-01-04 11:35:00,56.74,56.74,56.7,56.7,27500.0,53.8293,53.8293,53.7914,53.7914,27500.0
2008-01-04 11:40:00,56.7,56.71,56.6,56.6,33300.0,53.7914,53.8009,53.6965,53.6965,33300.0
2008-01-04 11:45:00,56.6,56.62,56.57,56.62,22200.0,53.6965,53.7155,53.668,53.7155,22200.0
2008-01-04 11:50:00,56.61,56.7,56.61,56.68,17700.0,53.706,53.7914,53.706,53.7724,17700.0
2008-01-04 11:55:00,56.68,56.7,56.57,56.6,21400.0,53.7724,53.7914,53.668,53.6965,21400.0
2008-01-04 12:00:00,56.61,56.64,56.59,56.6,9800.0,53.706,53.7344,53.687,53.6965,9800.0
2008-01-04 12:05:00,56.6,56.6,56.53,56.56,14200.0,53.6965,53.6965,53.6301,53.6585,14200.0
2008-01-04 12:10:00,56.58,56.61,56.56,56.59,15100.0,53.6775,53.706,53.6585,53.687,15100.0
2008-01-04 12:15:00,56.58,56.68,56.58,56.66,13300.0,53.6775,53.7724,53.6775,53.7534,13300.0
2008-01-04 12:20:00,56.66,56.67,56.54,56.55,11500.0,53.7534,53.7629,53.6396,53.6491,11500.0
2008-01-04 12:25:00,56.52,56.53,56.4,56.43,11400.0,53.6206,53.6301,53.5068,53.5352,11400.0
2008-01-04 12:30:00,56.42,56.45,56.32,56.35,14400.0,53.5257,53.5542,53.4309,53.4593,14400.0
2008-01-04 12:35:00,56.34,56.37,56.28,56.3,16700.0,53.4498,53.4783,53.3929,53.4119,16700.0
2008-01-04 12:40:00,56.31,56.38,56.28,56.38,10600.0,53.4214,53.4878,53.3929,53.4878,10600.0
2008-01-04 12:45:00,56.38,56.45,56.37,56.41,18300.0,53.4878,53.5542,53.4783,53.5162,18300.0
2008-01-04 12:50:00,56.41,56.42,56.37,56.38,8800.0,53.5162,53.5257,53.4783,53.4878,8800.0
2008-01-04 12:55:00,56.38,56.47,56.38,56.43,14700.0,53.4878,53.5732,53.4878,53.5352,14700.0
2008-01-04 13:00:00,56.42,56.42,56.37,56.4,7800.0,53.5257,53.5257,53.4783,53.5068,7800.0
2008-01-04 13:05:00,56.38,56.46,56.34,56.42,39200.0,53.4878,53.5637,53.4498,53.5257,39200.0
2008-01-04 13:10:00,56.41,56.46,56.34,56.46,7600.0,53.5162,53.5637,53.4498,53.5637,7600.0
2008-01-04 13:15:00,56.45,56.47,56.4,56.41,10300.0,53.5542,53.5732,53.5068,53.5162,10300.0
2008-01-04 13:20:00,56.4,56.41,56.32,56.33,7400.0,53.5068,53.5162,53.4309,53.4403,7400.0
2008-01-04 13:25:00,56.31,56.35,56.26,56.33,10000.0,53.4214,53.4593,53.3739,53.4403,10000.0
2008-01-04 13:30:00,56.33,56.34,56.29,56.3,13700.0,53.4403,53.4498,53.4024,53.4119,13700.0
2008-01-04 13:35:00,56.31,56.32,56.23,56.26,67000.0,53.4214,53.4309,53.3455,53.3739,67000.0
2008-01-04 13:40:00,56.26,56.27,56.24,56.25,10600.0,53.3739,53.3834,53.355,53.3645,10600.0
2008-01-04 13:45:00,56.24,56.26,56.17,56.19,18100.0,53.355,53.3739,53.2886,53.3075,18100.0
2008-01-04 13:50:00,56.19,56.42,56.19,56.42,15100.0,53.3075,53.5257,53.3075,53.5257,15100.0
2008-01-04 13:55:00,56.43,56.45,56.39,56.4,13500.0,53.5352,53.5542,53.4973,53.5068,13500.0
2008-01-04 14:00:00,56.39,56.39,56.27,56.3,11800.0,53.4973,53.4973,53.3834,53.4119,11800.0
2008-01-04 14:05:00,56.31,56.31,56.19,56.23,19800.0,53.4214,53.4214,53.3075,53.3455,19800.0
2008-01-04 14:10:00,56.21,56.28,56.18,56.22,14300.0,53.3265,53.3929,53.298,53.336,14300.0
2008-01-04 14:15:00,56.21,56.22,56.15,56.21,18200.0,53.3265,53.336,53.2696,53.3265,18200.0
2008-01-04 14:20:00,56.21,56.21,56.1,56.12,27200.0,53.3265,53.3265,53.2221,53.2411,27200.0
2008-01-04 14:25:00,56.12,56.15,56.1,56.1,15500.0,53.2411,53.2696,53.2221,53.2221,15500.0
2008-01-04 14:30:00,56.11,56.21,56.09,56.2,51900.0,53.2316,53.3265,53.2127,53.317,51900.0
2008-01-04 14:35:00,56.19,56.21,56.1,56.11,17800.0,53.3075,53.3265,53.2221,53.2316,17800.0
2008-01-04 14:40:00,56.11,56.14,56.08,56.08,16300.0,53.2316,53.2601,53.2032,53.2032,16300.0
2008-01-04 14:45:00,56.1,56.15,56.09,56.12,10300.0,53.2221,53.2696,53.2127,53.2411,10300.0
2008-01-04 14:50:00,56.12,56.17,56.1,56.1,35600.0,53.2411,53.2886,53.2221,53.2221,35600.0
2008-01-04 14:55:00,56.09,56.24,56.07,56.23,13000.0,53.2127,53.355,53.1937,53.3455,13000.0
2008-01-04 15:00:00,56.23,56.31,56.23,56.25,19000.0,53.3455,53.4214,53.3455,53.3645,19000.0
2008-01-04 15:05:00,56.26,56.3,56.2,56.23,19300.0,53.3739,53.4119,53.317,53.3455,19300.0
2008-01-04 15:10:00,56.25,56.25,56.12,56.12,15000.0,53.3645,53.3645,53.2411,53.2411,15000.0
2008-01-04 15:15:00,56.12,56.22,56.1,56.17,17700.0,53.2411,53.336,53.2221,53.2886,17700.0
2008-01-04 15:20:00,56.17,56.2,56.13,56.17,28000.0,53.2886,53.317,53.2506,53.2886,28000.0
2008-01-04 15:25:00,56.19,56.41,56.17,56.35,31100.0,53.3075,53.5162,53.2886,53.4593,31100.0
2008-01-04 15:30:00,56.36,56.39,56.23,56.25,22900.0,53.4688,53.4973,53.3455,53.3645,22900.0
2008-01-04 15:35:00,56.24,56.32,56.22,56.31,37200.0,53.355,53.4309,53.336,53.4214,37200.0
2008-01-04 15:40:00,56.33,56.36,56.27,56.35,43800.0,53.4403,53.4688,53.3834,53.4593,43800.0
2008-01-04 15:45:00,56.35,56.35,56.29,56.3,86700.0,53.4593,53.4593,53.4024,53.4119,86700.0
2008-01-04 15:50:00,56.29,56.3,56.07,56.08,52500.0,53.4024,53.4119,53.1937,53.2032,52500.0
2008-01-04 15:55:00,56.08,56.09,55.96,55.98,73000.0,53.2032,53.2127,53.0893,53.1083,73000.0
2008-01-07 09:30:00,56.17,56.48,56.13,56.39,31200.0,53.2886,53.5827,53.2506,53.4973,31200.0
2008-01-07 09:35:00,56.38,56.39,56.09,56.32,29300.0,53.4878,53.4973,53.2127,53.4309,29300.0
2008-01-07 09:40:00,56.31,56.44,56.3,56.44,28000.0,53.4214,53.5447,53.4119,53.5447,28000.0
2008-01-07 09:45:00,56.45,56.46,56.35,56.37,19800.0,53.5542,53.5637,53.4593,53.4783,19800.0
2008-01-07 09:50:00,56.35,56.6,56.34,56.59,36200.0,53.4593,53.6965,53.4498,53.687,36200.0
2008-01-07 09:55:00,56.6,56.62,56.46,56.47,29500.0,53.6965,53.7155,53.5637,53.5732,29500.0
2008-01-07 10:00:00,56.47,56.48,56.45,56.46,38900.0,53.5732,53.5827,53.5542,53.5637,38900.0
2008-01-07 10:05:00,56.46,56.49,56.46,56.49,67500.0,53.5637,53.5921,53.5637,53.5921,67500.0
2008-01-07 10:10:00,56.49,56.57,56.48,56.56,18300.0,53.5921,53.668,53.5827,53.6585,18300.0
2008-01-07 10:15:00,56.57,56.59,56.54,56.56,26000.0,53.668,53.687,53.6396,53.6585,26000.0
2008-01-07 10:20:00,56.55,56.68,56.54,56.55,35300.0,53.6491,53.7724,53.6396,53.6491,35300.0
2008-01-07 10:25:00,56.55,56.8,56.54,56.55,53800.0,53.6491,53.8862,53.6396,53.6491,53800.0
2008-01-07 10:30:00,56.55,56.66,56.54,56.64,22200.0,53.6491,53.7534,53.6396,53.7344,22200.0
2008-01-07 10:35:00,56.64,56.72,56.58,56.64,32300.0,53.7344,53.8103,53.6775,53.7344,32300.0
2008-01-07 10:40:00,56.66,56.82,56.64,56.75,23500.0,53.7534,53.9052,53.7344,53.8388,23500.0
2008-01-07 10:45:00,56.76,56.77,56.57,56.6,20500.0,53.8483,53.8578,53.668,53.6965,20500.0
2008-01-07 10:50:00,56.59,56.61,56.55,56.58,23100.0,53.687,53.706,53.6491,53.6775,23100.0
2008-01-07 10:55:00,56.6,56.6,56.55,56.58,18900.0,53.6965,53.6965,53.6491,53.6775,18900.0
2008-01-07 11:00:00,56.59,56.62,56.55,56.58,29400.0,53.687,53.7155,53.6491,53.6775,29400.0
2008-01-07 11:05:00,56.59,56.61,56.53,56.57,40400.0,53.687,53.706,53.6301,53.668,40400.0
2008-01-07 11:10:00,56.58,56.61,56.55,56.6,23600.0,53.6775,53.706,53.6491,53.6965,23600.0
2008-01-07 11:15:00,56.6,56.73,56.58,56.71,28400.0,53.6965,53.8198,53.6775,53.8009,28400.0
2008-01-07 11:20:00,56.7,56.71,56.61,56.62,9700.0,53.7914,53.8009,53.706,53.7155,9700.0
2008-01-07 11:25:00,56.62,56.68,56.58,56.67,10900.0,53.7155,53.7724,53.6775,53.7629,10900.0
2008-01-07 11:30:00,56.67,56.76,56.61,56.72,13100.0,53.7629,53.8483,53.706,53.8103,13100.0
2008-01-07 11:35:00,56.69,56.78,56.66,56.66,14200.0,53.7819,53.8673,53.7534,53.7534,14200.0
2008-01-07 11:40:00,56.67,56.74,56.64,56.68,19300.0,53.7629,53.8293,53.7344,53.7724,19300.0
2008-01-07 11:45:00,56.68,56.72,56.62,56.63,16200.0,53.7724,53.8103,53.7155,53.725,16200.0
2008-01-07 11:50:00,56.63,56.64,56.57,56.57,9200.0,53.725,53.7344,53.668,53.668,9200.0
2008-01-07 11:55:00,56.58,56.61,56.57,56.6,17200.0,53.6775,53.706,53.668,53.6965,17200.0
2008-01-07 12:00:00,56.59,56.76,56.57,56.73,22700.0,53.687,53.8483,53.668,53.8198,22700.0
2008-01-07 12:05:00,56.74,56.74,56.65,56.69,10000.0,53.8293,53.8293,53.7439,53.7819,10000.0
2008-01-07 12:10:00,56.69,56.8,56.68,56.75,16200.0,53.7819,53.8862,53.7724,53.8388,16200.0
2008-01-07 12:15:00,56.75,56.76,56.58,56.73,21500.0,53.8388,53.8483,53.6775,53.8198,21500.0
2008-01-07 12:20:00,56.73,56.82,56.72,56.77,12400.0,53.8198,53.9052,53.8103,53.8578,12400.0
2008-01-07 12:25:00,56.78,56.85,56.75,56.79,9200.0,53.8673,53.9337,53.8388,53.8767,9200.0
2008-01-07 12:30:00,56.78,56.94,56.78,56.93,17400.0,53.8673,54.0191,53.8673,54.0096,17400.0
2008-01-07 12:35:00,56.93,56.97,56.88,56.93,14300.0,54.0096,54.0475,53.9621,54.0096,14300.0
2008-01-07 12:40:00,56.96,56.98,56.81,56.83,8700.0,54.038,54.057,53.8957,53.9147,8700.0
2008-01-07 12:45:00,56.84,56.95,56.84,56.94,18600.0,53.9242,54.0285,53.9242,54.0191,18600.0
2008-01-07 12:50:00,56.94,56.95,56.92,56.95,25400.0,54.0191,54.0285,54.0001,54.0285,25400.0
2008-01-07 12:55:00,56.95,57.0,56.93,56.96,14400.0,54.0285,54.076,54.0096,54.038,14400.0
2008-01-07 13:00:00,56.96,56.96,56.87,56.91,10600.0,54.038,54.038,53.9526,53.9906,10600.0
2008-01-07 13:05:00,56.89,56.92,56.87,56.9,13100.0,53.9716,54.0001,53.9526,53.9811,13100.0
2008-01-07 13:10:00,56.91,56.94,56.81,56.83,22500.0,53.9906,54.0191,53.8957,53.9147,22500.0
2008-01-07 13:15:00,56.85,56.86,56.79,56.86,19200.0,53.9337,53.9432,53.8767,53.9432,19200.0
2008-01-07 13:20:00,56.88,56.88,56.78,56.8,18200.0,53.9621,53.9621,53.8673,53.8862,18200.0
2008-01-07 13:25:00,56.8,56.85,56.8,56.85,10700.0,53.8862,53.9337,53.8862,53.9337,10700.0
2008-01-07 13:30:00,56.84,56.89,56.81,56.89,15300.0,53.9242,53.9716,53.8957,53.9716,15300.0
2008-01-07 13:35:00,56.87,56.88,56.79,56.88,13300.0,53.9526,53.9621,53.8767,53.9621,13300.0
2008-01-07 13:40:00,56.86,56.87,56.75,56.75,18500.0,53.9432,53.9526,53.8388,53.8388,18500.0
2008-01-07 13:45:00,56.75,56.75,56.66,56.73,11900.0,53.8388,53.8388,53.7534,53.8198,11900.0
2008-01-07 13:50:00,56.71,56.75,56.64,56.66,11900.0,53.8009,53.8388,53.7344,53.7534,11900.0
2008-01-07 13:55:00,56.64,56.8,56.64,56.77,12800.0,53.7344,53.8862,53.7344,53.8578,12800.0
2008-01-07 14:00:00,56.77,56.78,56.6,56.61,20200.0,53.8578,53.8673,53.6965,53.706,20200.0
2008-01-07 14:05:00,56.61,56.72,56.57,56.58,39500.0,53.706,53.8103,53.668,53.6775,39500.0
2008-01-07 14:10:00,56.58,56.66,56.57,56.59,15000.0,53.6775,53.7534,53.668,53.687,15000.0
2008-01-07 14:15:00,56.6,56.65,56.58,56.63,26300.0,53.6965,53.7439,53.6775,53.725,26300.0
2008-01-07 14:20:00,56.62,56.69,56.58,56.67,31800.0,53.7155,53.7819,53.6775,53.7629,31800.0
2008-01-07 14:25:00,56.67,56.68,56.57,56.62,18600.0,53.7629,53.7724,53.668,53.7155,18600.0
2008-01-07 14:30:00,56.6,56.64,56.6,56.64,18700.0,53.6965,53.7344,53.6965,53.7344,18700.0
2008-01-07 14:35:00,56.64,56.66,56.61,56.65,14400.0,53.7344,53.7534,53.706,53.7439,14400.0
2008-01-07 14:40:00,56.65,56.69,56.6,56.63,21300.0,53.7439,53.7819,53.6965,53.725,21300.0
2008-01-07 14:45:00,56.6,56.63,56.56,56.58,46100.0,53.6965,53.725,53.6585,53.6775,46100.0
2008-01-07 14:50:00,56.58,56.64,56.51,56.52,32800.0,53.6775,53.7344,53.6111,53.6206,32800.0
2008-01-07 14:55:00,56.51,56.65,56.41,56.64,33300.0,53.6111,53.7439,53.5162,53.7344,33300.0
2008-01-07 15:00:00,56.64,56.76,56.62,56.72,27300.0,53.7344,53.8483,53.7155,53.8103,27300.0
2008-01-07 15:05:00,56.69,56.71,56.6,56.61,18700.0,53.7819,53.8009,53.6965,53.706,18700.0
2008-01-07 15:10:00,56.63,56.68,56.6,56.61,29500.0,53.725,53.7724,53.6965,53.706,29500.0
2008-01-07 15:15:00,56.6,56.72,56.57,56.66,30000.0,53.6965,53.8103,53.668,53.7534,30000.0
2008-01-07 15:20:00,56.69,56.72,56.62,56.63,25100.0,53.7819,53.8103,53.7155,53.725,25100.0
2008-01-07 15:25:00,56.64,56.69,56.62,56.64,21100.0,53.7344,53.7819,53.7155,53.7344,21100.0
2008-01-07 15:30:00,56.64,56.66,56.53,56.59,23700.0,53.7344,53.7534,53.6301,53.687,23700.0
2008-01-07 15:35:00,56.57,56.58,56.4,56.4,28000.0,53.668,53.6775,53.5068,53.5068,28000.0
2008-01-07 15:40:00,56.39,56.65,56.37,56.65,57600.0,53.4973,53.7439,53.4783,53.7439,57600.0
2008-01-07 15:45:00,56.64,56.85,56.6,56.83,51000.0,53.7344,53.9337,53.6965,53.9147,51000.0
2008-01-07 15:50:00,56.84,57.0,56.77,56.92,35300.0,53.9242,54.076,53.8578,54.0001,35300.0
2008-01-07 15:55:00,56.91,56.95,56.8,56.85,75600.0,53.9906,54.0285,53.8862,53.9337,75600.0
2008-01-08 09:30:00,57.09,57.09,56.44,56.91,10200.0,54.1614,54.1614,53.5447,53.9906,10200.0
2008-01-08 09:35:00,56.86,56.96,56.41,56.79,99700.0,53.9432,54.038,53.5162,53.8767,99700.0
2008-01-08 09:40:00,56.8,57.06,56.79,56.98,44900.0,53.8862,54.1329,53.8767,54.057,44900.0
2008-01-08 09:45:00,57.01,57.14,56.98,57.14,28500.0,54.0855,54.2088,54.057,54.2088,28500.0
2008-01-08 09:50:00,57.14,57.53,57.14,57.46,47000.0,54.2088,54.5788,54.2088,54.5124,47000.0
2008-01-08 09:55:00,57.45,57.46,57.25,57.33,33800.0,54.5029,54.5124,54.3132,54.389,33800.0
2008-01-08 10:00:00,57.31,57.35,57.16,57.33,36900.0,54.3701,54.408,54.2278,54.389,36900.0
2008-01-08 10:05:00,57.35,57.41,57.3,57.41,21100.0,54.408,54.4649,54.3606,54.4649,21100.0
2008-01-08 10:10:00,57.4,57.5,57.4,57.5,41900.0,54.4555,54.5503,54.4555,54.5503,41900.0
2008-01-08 10:15:00,57.5,57.53,57.47,57.48,19500.0,54.5503,54.5788,54.5219,54.5314,19500.0
2008-01-08 10:20:00,57.48,57.61,57.48,57.52,26800.0,54.5314,54.6547,54.5314,54.5693,26800.0
2008-01-08 10:25:00,57.52,57.53,57.49,57.5,29100.0,54.5693,54.5788,54.5408,54.5503,29100.0
2008-01-08 10:30:00,57.5,57.5,57.42,57.47,22400.0,54.5503,54.5503,54.4744,54.5219,22400.0
2008-01-08 10:35:00,57.47,57.48,57.37,57.43,15200.0,54.5219,54.5314,54.427,54.4839,15200.0
2008-01-08 10:40:00,57.43,57.69,57.43,57.66,55000.0,54.4839,54.7306,54.4839,54.7021,55000.0
2008-01-08 10:45:00,57.65,57.66,57.5,57.61,24700.0,54.6926,54.7021,54.5503,54.6547,24700.0
2008-01-08 10:50:00,57.61,57.8,57.6,57.78,35000.0,54.6547,54.8349,54.6452,54.816,35000.0
2008-01-08 10:55:00,57.79,57.81,57.75,57.77,40200.0,54.8255,54.8444,54.7875,54.8065,40200.0
2008-01-08 11:00:00,57.76,57.77,57.65,57.67,28700.0,54.797,54.8065,54.6926,54.7116,28700.0
2008-01-08 11:05:00,57.66,57.73,57.65,57.68,40200.0,54.7021,54.7685,54.6926,54.7211,40200.0
2008-01-08 11:10:00,57.68,57.68,57.47,57.51,30000.0,54.7211,54.7211,54.5219,54.5598,30000.0
2008-01-08 11:15:00,57.52,57.55,57.47,57.53,46200.0,54.5693,54.5978,54.5219,54.5788,46200.0
2008-01-08 11:20:00,57.52,57.52,57.36,57.47,75400.0,54.5693,54.5693,54.4175,54.5219,75400.0
2008-01-08 11:25:00,57.45,57.45,57.28,57.3,36800.0,54.5029,54.5029,54.3416,54.3606,36800.0
2008-01-08 11:30:00,57.3,57.32,57.14,57.27,52200.0,54.3606,54.3796,54.2088,54.3321,52200.0
2008-01-08 11:35:00,57.28,57.34,57.25,57.28,17300.0,54.3416,54.3985,54.3132,54.3416,17300.0
2008-01-08 11:40:00,57.28,57.29,57.07,57.12,15400.0,54.3416,54.3511,54.1424,54.1898,15400.0
2008-01-08 11:45:00,57.1,57.1,56.93,57.0,56400.0,54.1708,54.1708,54.0096,54.076,56400.0
2008-01-08 11:50:00,57.0,57.06,56.97,57.01,18700.0,54.076,54.1329,54.0475,54.0855,18700.0
2008-01-08 11:55:00,57.01,57.05,56.97,57.05,30900.0,54.0855,54.1234,54.0475,54.1234,30900.0
2008-01-08 12:00:00,57.02,57.1,56.99,57.06,34700.0,54.095,54.1708,54.0665,54.1329,34700.0
2008-01-08 12:05:00,57.06,57.1,56.99,57.02,32500.0,54.1329,54.1708,54.0665,54.095,32500.0
2008-01-08 12:10:00,57.03,57.08,56.99,57.08,43700.0,54.1044,54.1519,54.0665,54.1519,43700.0
2008-01-08 12:15:00,57.07,57.14,57.04,57.04,13200.0,54.1424,54.2088,54.1139,54.1139,13200.0
2008-01-08 12:20:00,57.03,57.23,57.03,57.22,15800.0,54.1044,54.2942,54.1044,54.2847,15800.0
2008-01-08 12:25:00,57.21,57.38,57.17,57.34,30100.0,54.2752,54.4365,54.2373,54.3985,30100.0
2008-01-08 12:30:00,57.35,57.37,57.23,57.25,30800.0,54.408,54.427,54.2942,54.3132,30800.0
2008-01-08 12:35:00,57.24,57.29,57.24,57.27,232000.0,54.3037,54.3511,54.3037,54.3321,232000.0
2008-01-08 12:40:00,57.27,57.3,57.26,57.27,20900.0,54.3321,54.3606,54.3226,54.3321,20900.0
2008-01-08 12:45:00,57.27,57.39,57.26,57.32,19300.0,54.3321,54.446,54.3226,54.3796,19300.0
2008-01-08 12:50:00,57.32,57.34,57.28,57.31,24100.0,54.3796,54.3985,54.3416,54.3701,24100.0
2008-01-08 12:55:00,57.3,57.34,57.24,57.28,163200.0,54.3606,54.3985,54.3037,54.3416,163200.0
2008-01-08 13:00:00,57.27,57.28,57.22,57.25,35400.0,54.3321,54.3416,54.2847,54.3132,35400.0
2008-01-08 13:05:00,57.25,57.37,57.24,57.29,54500.0,54.3132,54.427,54.3037,54.3511,54500.0
2008-01-08 13:10:00,57.28,57.39,57.28,57.36,39200.0,54.3416,54.446,54.3416,54.4175,39200.0
2008-01-08 13:15:00,57.36,57.37,57.26,57.28,43000.0,54.4175,54.427,54.3226,54.3416,43000.0
2008-01-08 13:20:00,57.27,57.37,57.27,57.36,14600.0,54.3321,54.427,54.3321,54.4175,14600.0
2008-01-08 13:25:00,57.35,57.35,57.28,57.3,8900.0,54.408,54.408,54.3416,54.3606,8900.0
2008-01-08 13:30:00,57.3,57.3,57.24,57.3,20200.0,54.3606,54.3606,54.3037,54.3606,20200.0
2008-01-08 13:35:00,57.28,57.3,57.26,57.29,17400.0,54.3416,54.3606,54.3226,54.3511,17400.0
2008-01-08 13:40:00,57.29,57.3,57.25,57.3,17300.0,54.3511,54.3606,54.3132,54.3606,17300.0
2008-01-08 13:45:00,57.3,57.41,57.25,57.34,29400.0,54.3606,54.4649,54.3132,54.3985,29400.0
2008-01-08 13:50:00,57.34,57.45,57.33,57.43,20500.0,54.3985,54.5029,54.389,54.4839,20500.0
2008-01-08 13:55:00,57.43,57.46,57.32,57.43,15400.0,54.4839,54.5124,54.3796,54.4839,15400.0
2008-01-08 14:00:00,57.43,57.47,57.37,57.37,13900.0,54.4839,54.5219,54.427,54.427,13900.0
2008-01-08 14:05:00,57.36,57.41,57.35,57.4,14800.0,54.4175,54.4649,54.408,54.4555,14800.0
2008-01-08 14:10:00,57.4,57.47,57.4,57.44,16900.0,54.4555,54.5219,54.4555,54.4934,16900.0
2008-01-08 14:15:00,57.44,57.44,57.38,57.39,11000.0,54.4934,54.4934,54.4365,54.446,11000.0
2008-01-08 14:20:00,57.39,57.5,57.39,57.49,103200.0,54.446,54.5503,54.446,54.5408,103200.0
2008-01-08 14:25:00,57.5,57.6,57.48,57.6,10300.0,54.5503,54.6452,54.5314,54.6452,10300.0
2008-01-08 14:30:00,57.61,57.62,57.49,57.5,18300.0,54.6547,54.6642,54.5408,54.5503,18300.0
2008-01-08 14:35:00,57.5,57.55,57.48,57.55,15700.0,54.5503,54.5978,54.5314,54.5978,15700.0
2008-01-08 14:40:00,57.54,57.56,57.44,57.52,17700.0,54.5883,54.6072,54.4934,54.5693,17700.0
2008-01-08 14:45:00,57.5,57.5,57.27,57.32,30100.0,54.5503,54.5503,54.3321,54.3796,30100.0
2008-01-08 14:50:00,57.32,57.34,57.23,57.29,25000.0,54.3796,54.3985,54.2942,54.3511,25000.0
2008-01-08 14:55:00,57.3,57.33,57.22,57.25,36100.0,54.3606,54.389,54.2847,54.3132,36100.0
2008-01-08 15:00:00,57.25,57.32,57.22,57.27,58400.0,54.3132,54.3796,54.2847,54.3321,58400.0
2008-01-08 15:05:00,57.28,57.36,57.24,57.27,33600.0,54.3416,54.4175,54.3037,54.3321,33600.0
2008-01-08 15:10:00,57.27,57.31,57.22,57.28,39400.0,54.3321,54.3701,54.2847,54.3416,39400.0
2008-01-08 15:15:00,57.27,57.28,57.13,57.17,36800.0,54.3321,54.3416,54.1993,54.2373,36800.0
2008-01-08 15:20:00,57.18,57.18,56.93,57.04,36600.0,54.2467,54.2467,54.0096,54.1139,36600.0
2008-01-08 15:25:00,57.03,57.1,56.94,57.05,53400.0,54.1044,54.1708,54.0191,54.1234,53400.0
2008-01-08 15:30:00,57.06,57.16,56.97,57.16,35300.0,54.1329,54.2278,54.0475,54.2278,35300.0
2008-01-08 15:35:00,57.17,57.17,56.97,57.02,32400.0,54.2373,54.2373,54.0475,54.095,32400.0
2008-01-08 15:40:00,57.04,57.06,56.94,56.95,37100.0,54.1139,54.1329,54.0191,54.0285,37100.0
2008-01-08 15:45:00,56.93,56.97,56.78,56.78,42500.0,54.0096,54.0475,53.8673,53.8673,42500.0
2008-01-08 15:50:00,56.78,56.91,56.75,56.87,116000.0,53.8673,53.9906,53.8388,53.9526,116000.0
2008-01-08 15:55:00,56.86,56.91,56.83,56.86,153500.0,53.9432,53.9906,53.9147,53.9432,153500.0
2008-01-09 09:30:00,56.95,56.96,55.92,56.07,83600.0,54.0285,54.038,53.0514,53.1937,83600.0
2008-01-09 09:35:00,56.0,56.75,55.99,56.57,24200.0,53.1273,53.8388,53.1178,53.668,24200.0
2008-01-09 09:40:00,56.73,57.17,56.57,56.77,54100.0,53.8198,54.2373,53.668,53.8578,54100.0
2008-01-09 09:45:00,56.71,56.84,56.61,56.7,31900.0,53.8009,53.9242,53.706,53.7914,31900.0
2008-01-09 09:50:00,56.71,56.72,56.49,56.57,23000.0,53.8009,53.8103,53.5921,53.668,23000.0
2008-01-09 09:55:00,56.58,56.63,56.51,56.56,32300.0,53.6775,53.725,53.6111,53.6585,32300.0
2008-01-09 10:00:00,56.52,56.73,56.52,56.57,58700.0,53.6206,53.8198,53.6206,53.668,58700.0
2008-01-09 10:05:00,56.57,56.58,56.5,56.54,20900.0,53.668,53.6775,53.6016,53.6396,20900.0
2008-01-09 10:10:00,56.52,56.54,56.38,56.43,32900.0,53.6206,53.6396,53.4878,53.5352,32900.0
2008-01-09 10:15:00,56.41,56.44,56.24,56.31,16300.0,53.5162,53.5447,53.355,53.4214,16300.0
2008-01-09 10:20:00,56.31,56.33,56.13,56.13,24000.0,53.4214,53.4403,53.2506,53.2506,24000.0
2008-01-09 10:25:00,56.14,56.16,55.95,56.04,60600.0,53.2601,53.2791,53.0798,53.1652,60600.0
2008-01-09 10:30:00,56.07,56.11,55.95,56.11,56500.0,53.1937,53.2316,53.0798,53.2316,56500.0
2008-01-09 10:35:00,56.12,56.28,56.1,56.25,37800.0,53.2411,53.3929,53.2221,53.3645,37800.0
2008-01-09 10:40:00,56.25,56.36,56.22,56.22,28900.0,53.3645,53.4688,53.336,53.336,28900.0
2008-01-09 10:45:00,56.22,56.41,56.2,56.37,92800.0,53.336,53.5162,53.317,53.4783,92800.0
2008-01-09 10:50:00,56.37,56.39,56.11,56.11,45400.0,53.4783,53.4973,53.2316,53.2316,45400.0
2008-01-09 10:55:00,56.11,56.2,56.0,56.2,51700.0,53.2316,53.317,53.1273,53.317,51700.0
2008-01-09 11:00:00,56.18,56.26,55.97,56.0,41900.0,53.298,53.3739,53.0988,53.1273,41900.0
2008-01-09 11:05:00,55.99,56.05,55.96,55.96,43900.0,53.1178,53.1747,53.0893,53.0893,43900.0
2008-01-09 11:10:00,55.95,55.95,55.76,55.81,129600.0,53.0798,53.0798,52.8996,52.947,129600.0
2008-01-09 11:15:00,55.78,55.88,55.71,55.83,44000.0,52.9186,53.0134,52.8522,52.966,44000.0
2008-01-09 11:20:00,55.86,56.09,55.85,56.06,40200.0,52.9945,53.2127,52.985,53.1842,40200.0
2008-01-09 11:25:00,56.07,56.1,55.86,55.91,17800.0,53.1937,53.2221,52.9945,53.0419,17800.0
2008-01-09 11:30:00,55.95,55.95,55.77,55.92,24400.0,53.0798,53.0798,52.9091,53.0514,24400.0
2008-01-09 11:35:00,55.92,56.02,55.84,55.95,17400.0,53.0514,53.1462,52.9755,53.0798,17400.0
2008-01-09 11:40:00,55.94,55.96,55.9,55.94,59100.0,53.0704,53.0893,53.0324,53.0704,59100.0
2008-01-09 11:45:00,55.93,55.98,55.89,55.91,20800.0,53.0609,53.1083,53.0229,53.0419,20800.0
2008-01-09 11:50:00,55.91,55.92,55.78,55.88,17000.0,53.0419,53.0514,52.9186,53.0134,17000.0
2008-01-09 11:55:00,55.85,55.92,55.79,55.88,26000.0,52.985,53.0514,52.928,53.0134,26000.0
2008-01-09 12:00:00,55.87,55.87,55.74,55.82,39300.0,53.0039,53.0039,52.8806,52.9565,39300.0
2008-01-09 12:05:00,55.82,55.85,55.52,55.52,65500.0,52.9565,52.985,52.6719,52.6719,65500.0
2008-01-09 12:10:00,55.51,55.51,55.4,55.45,32000.0,52.6624,52.6624,52.5581,52.6055,32000.0
2008-01-09 12:15:00,55.45,55.45,55.39,55.44,34300.0,52.6055,52.6055,52.5486,52.596,34300.0
2008-01-09 12:20:00,55.43,55.44,55.39,55.43,28800.0,52.5865,52.596,52.5486,52.5865,28800.0
2008-01-09 12:25:00,55.44,55.5,55.35,55.42,51600.0,52.596,52.6529,52.5106,52.577,51600.0
2008-01-09 12:30:00,55.44,55.5,55.39,55.46,24300.0,52.596,52.6529,52.5486,52.615,24300.0
2008-01-09 12:35:00,55.44,55.46,55.38,55.39,35100.0,52.596,52.615,52.5391,52.5486,35100.0
2008-01-09 12:40:00,55.41,55.42,55.18,55.18,29200.0,52.5675,52.577,52.3493,52.3493,29200.0
2008-01-09 12:45:00,55.19,55.2,55.08,55.09,38800.0,52.3588,52.3683,52.2545,52.264,38800.0
2008-01-09 12:50:00,55.12,55.21,55.1,55.18,28500.0,52.2924,52.3778,52.2734,52.3493,28500.0
2008-01-09 12:55:00,55.18,55.19,54.78,54.91,79200.0,52.3493,52.3588,51.9699,52.0932,79200.0
2008-01-09 13:00:00,54.9,55.11,54.84,55.09,64200.0,52.0837,52.2829,52.0268,52.264,64200.0
2008-01-09 13:05:00,55.1,55.39,55.08,55.39,82400.0,52.2734,52.5486,52.2545,52.5486,82400.0
2008-01-09 13:10:00,55.39,55.49,55.31,55.37,221200.0,52.5486,52.6434,52.4727,52.5296,221200.0
2008-01-09 13:15:00,55.34,55.41,55.29,55.39,117500.0,52.5011,52.5675,52.4537,52.5486,117500.0
2008-01-09 13:20:00,55.39,55.46,55.27,55.29,75300.0,52.5486,52.615,52.4347,52.4537,75300.0
2008-01-09 13:25:00,55.29,55.33,55.1,55.17,91300.0,52.4537,52.4916,52.2734,52.3399,91300.0
2008-01-09 13:30:00,55.18,55.28,55.02,55.18,85000.0,52.3493,52.4442,52.1975,52.3493,85000.0
2008-01-09 13:35:00,55.17,55.27,55.17,55.26,39300.0,52.3399,52.4347,52.3399,52.4252,39300.0
2008-01-09 13:40:00,55.28,55.31,54.95,55.04,269700.0,52.4442,52.4727,52.1311,52.2165,269700.0
2008-01-09 13:45:00,55.04,55.06,54.93,54.93,60000.0,52.2165,52.2355,52.1122,52.1122,60000.0
2008-01-09 13:50:00,54.94,55.02,54.83,54.98,29700.0,52.1217,52.1975,52.0173,52.1596,29700.0
2008-01-09 13:55:00,54.99,55.01,54.98,55.0,75200.0,52.1691,52.1881,52.1596,52.1786,75200.0
2008-01-09 14:00:00,54.99,55.01,54.98,55.0,90500.0,52.1691,52.1881,52.1596,52.1786,90500.0
2008-01-09 14:05:00,55.0,55.0,54.83,54.9,25500.0,52.1786,52.1786,52.0173,52.0837,25500.0
2008-01-09 14:10:00,54.91,54.94,54.8,54.8,37700.0,52.0932,52.1217,51.9888,51.9888,37700.0
2008-01-09 14:15:00,54.81,54.82,54.58,54.61,90400.0,51.9983,52.0078,51.7801,51.8086,90400.0
2008-01-09 14:20:00,54.61,54.63,54.49,54.57,91300.0,51.8086,51.8276,51.6947,51.7706,91300.0
2008-01-09 14:25:00,54.58,54.71,54.5,54.69,35000.0,51.7801,51.9035,51.7042,51.8845,35000.0
2008-01-09 14:30:00,54.69,54.88,54.64,54.86,89300.0,51.8845,52.0647,51.837,52.0458,89300.0
2008-01-09 14:35:00,54.86,55.05,54.86,54.95,63900.0,52.0458,52.226,52.0458,52.1311,63900.0
2008-01-09 14:40:00,54.98,55.03,54.95,55.01,42100.0,52.1596,52.207,52.1311,52.1881,42100.0
2008-01-09 14:45:00,55.0,55.17,54.99,55.14,78300.0,52.1786,52.3399,52.1691,52.3114,78300.0
2008-01-09 14:50:00,55.14,55.25,55.14,55.17,107000.0,52.3114,52.4157,52.3114,52.3399,107000.0
2008-01-09 14:55:00,55.17,55.26,55.12,55.15,112000.0,52.3399,52.4252,52.2924,52.3209,112000.0
2008-01-09 15:00:00,55.16,55.33,55.16,55.31,85500.0,52.3304,52.4916,52.3304,52.4727,85500.0
2008-01-09 15:05:00,55.29,55.3,55.21,55.24,116900.0,52.4537,52.4632,52.3778,52.4063,116900.0
2008-01-09 15:10:00,55.23,55.28,55.14,55.19,64800.0,52.3968,52.4442,52.3114,52.3588,64800.0
2008-01-09 15:15:00,55.18,55.28,55.15,55.24,50500.0,52.3493,52.4442,52.3209,52.4063,50500.0
2008-01-09 15:20:00,55.23,55.24,55.15,55.16,51300.0,52.3968,52.4063,52.3209,52.3304,51300.0
2008-01-09 15:25:00,55.16,55.19,54.95,54.96,52000.0,52.3304,52.3588,52.1311,52.1406,52000.0
2008-01-09 15:30:00,54.96,55.11,54.91,55.11,85100.0,52.1406,52.2829,52.0932,52.2829,85100.0
2008-01-09 15:35:00,55.11,55.27,55.07,55.26,90700.0,52.2829,52.4347,52.245,52.4252,90700.0
2008-01-09 15:40:00,55.26,55.32,55.2,55.25,75300.0,52.4252,52.4822,52.3683,52.4157,75300.0
2008-01-09 15:45:00,55.25,55.27,55.16,55.17,107200.0,52.4157,52.4347,52.3304,52.3399,107200.0
2008-01-09 15:50:00,55.16,55.26,55.13,55.25,100500.0,52.3304,52.4252,52.3019,52.4157,100500.0
2008-01-09 15:55:00,55.25,55.45,55.25,55.39,104900.0,52.4157,52.6055,52.4157,52.5486,104900.0
2008-01-10 09:30:00,55.01,55.29,54.41,55.13,63200.0,52.1881,52.4537,51.6188,52.3019,63200.0
2008-01-10 09:35:00,55.15,55.19,54.9,55.08,29600.0,52.3209,52.3588,52.0837,52.2545,29600.0
2008-01-10 09:40:00,55.07,55.16,55.0,55.09,23300.0,52.245,52.3304,52.1786,52.264,23300.0
2008-01-10 09:45:00,55.05,55.24,55.0,55.11,46100.0,52.226,52.4063,52.1786,52.2829,46100.0
2008-01-10 09:50:00,55.09,55.14,55.0,55.02,30500.0,52.264,52.3114,52.1786,52.1975,30500.0
2008-01-10 09:55:00,55.04,55.09,55.01,55.01,34200.0,52.2165,52.264,52.1881,52.1881,34200.0
2008-01-10 10:00:00,55.0,55.08,54.97,55.0,147200.0,52.1786,52.2545,52.1501,52.1786,147200.0
2008-01-10 10:05:00,55.0,55.03,54.98,55.02,44400.0,52.1786,52.207,52.1596,52.1975,44400.0
2008-01-10 10:10:00,55.0,55.02,54.96,54.98,76600.0,52.1786,52.1975,52.1406,52.1596,76600.0
2008-01-10 10:15:00,54.98,55.08,54.96,55.05,93900.0,52.1596,52.2545,52.1406,52.226,93900.0
2008-01-10 10:20:00,55.05,55.06,55.0,55.02,34000.0,52.226,52.2355,52.1786,52.1975,34000.0
2008-01-10 10:25:00,55.03,55.05,55.0,55.02,43100.0,52.207,52.226,52.1786,52.1975,43100.0
2008-01-10 10:30:00,55.02,55.25,55.01,55.25,36600.0,52.1975,52.4157,52.1881,52.4157,36600.0
2008-01-10 10:35:00,55.22,55.28,55.12,55.18,153900.0,52.3873,52.4442,52.2924,52.3493,153900.0
2008-01-10 10:40:00,55.18,55.31,55.12,55.2,55100.0,52.3493,52.4727,52.2924,52.3683,55100.0
2008-01-10 10:45:00,55.2,55.2,54.96,55.04,34600.0,52.3683,52.3683,52.1406,52.2165,34600.0
2008-01-10 10:50:00,55.06,55.34,55.03,55.32,43000.0,52.2355,52.5011,52.207,52.4822,43000.0
2008-01-10 10:55:00,55.33,55.4,55.27,55.37,25400.0,52.4916,52.5581,52.4347,52.5296,25400.0
2008-01-10 11:00:00,55.37,55.37,55.07,55.2,140500.0,52.5296,52.5296,52.245,52.3683,140500.0
2008-01-10 11:05:00,55.19,55.24,55.17,55.2,59700.0,52.3588,52.4063,52.3399,52.3683,59700.0
2008-01-10 11:10:00,55.2,55.24,55.16,55.19,28000.0,52.3683,52.4063,52.3304,52.3588,28000.0
2008-01-10 11:15:00,55.2,55.24,55.15,55.15,15700.0,52.3683,52.4063,52.3209,52.3209,15700.0
2008-01-10 11:20:00,55.16,55.2,55.12,55.16,9100.0,52.3304,52.3683,52.2924,52.3304,9100.0
2008-01-10 11:25:00,55.16,55.22,55.14,55.14,55800.0,52.3304,52.3873,52.3114,52.3114,55800.0
2008-01-10 11:30:00,55.15,55.22,55.11,55.2,69000.0,52.3209,52.3873,52.2829,52.3683,69000.0
2008-01-10 11:35:00,55.19,55.22,55.17,55.19,14500.0,52.3588,52.3873,52.3399,52.3588,14500.0
2008-01-10 11:40:00,55.19,55.32,55.12,55.31,39500.0,52.3588,52.4822,52.2924,52.4727,39500.0
2008-01-10 11:45:00,55.31,55.35,55.25,55.33,50900.0,52.4727,52.5106,52.4157,52.4916,50900.0
2008-01-10 11:50:00,55.34,55.41,55.33,55.4,47700.0,52.5011,52.5675,52.4916,52.5581,47700.0
2008-01-10 11:55:00,55.4,55.41,55.35,55.4,14200.0,52.5581,52.5675,52.5106,52.5581,14200.0
2008-01-10 12:00:00,55.4,55.42,55.32,55.4,34700.0,52.5581,52.577,52.4822,52.5581,34700.0
2008-01-10 12:05:00,55.4,55.44,55.34,55.43,33800.0,52.5581,52.596,52.5011,52.5865,33800.0
2008-01-10 12:10:00,55.44,55.61,55.39,55.58,78800.0,52.596,52.7573,52.5486,52.7288,78800.0
2008-01-10 12:15:00,55.57,55.73,55.49,55.59,186800.0,52.7193,52.8711,52.6434,52.7383,186800.0
2008-01-10 12:20:00,55.59,55.86,55.59,55.76,154000.0,52.7383,52.9945,52.7383,52.8996,154000.0
2008-01-10 12:25:00,55.78,55.78,55.56,55.56,56300.0,52.9186,52.9186,52.7098,52.7098,56300.0
2008-01-10 12:30:00,55.58,55.61,55.47,55.5,156500.0,52.7288,52.7573,52.6245,52.6529,156500.0
2008-01-10 12:35:00,55.51,55.81,55.5,55.8,99600.0,52.6624,52.947,52.6529,52.9375,99600.0
2008-01-10 12:40:00,55.77,55.81,55.64,55.69,112900.0,52.9091,52.947,52.7857,52.8332,112900.0
2008-01-10 12:45:00,55.68,55.69,55.53,55.67,26400.0,52.8237,52.8332,52.6814,52.8142,26400.0
2008-01-10 12:50:00,55.64,55.8,55.61,55.76,21000.0,52.7857,52.9375,52.7573,52.8996,21000.0
2008-01-10 12:55:00,55.78,55.87,55.66,55.68,44400.0,52.9186,53.0039,52.8047,52.8237,44400.0
2008-01-10 13:00:00,55.68,55.78,55.63,55.72,32900.0,52.8237,52.9186,52.7763,52.8616,32900.0
2008-01-10 13:05:00,55.73,55.77,55.61,55.7,29700.0,52.8711,52.9091,52.7573,52.8427,29700.0
2008-01-10 13:10:00,55.71,55.74,55.61,55.73,18400.0,52.8522,52.8806,52.7573,52.8711,18400.0
2008-01-10 13:15:00,55.76,55.79,55.61,55.67,53400.0,52.8996,52.928,52.7573,52.8142,53400.0
2008-01-10 13:20:00,55.69,55.79,55.66,55.72,19000.0,52.8332,52.928,52.8047,52.8616,19000.0
2008-01-10 13:25:00,55.69,55.76,55.6,55.6,25200.0,52.8332,52.8996,52.7478,52.7478,25200.0
2008-01-10 13:30:00,55.59,55.64,55.52,55.56,20200.0,52.7383,52.7857,52.6719,52.7098,20200.0
2008-01-10 13:35:00,55.57,55.57,55.37,55.54,55900.0,52.7193,52.7193,52.5296,52.6909,55900.0
2008-01-10 13:40:00,55.57,55.68,55.5,55.66,16000.0,52.7193,52.8237,52.6529,52.8047,16000.0
2008-01-10 13:45:00,55.66,55.7,55.58,55.69,24400.0,52.8047,52.8427,52.7288,52.8332,24400.0
2008-01-10 13:50:00,55.71,55.71,55.49,55.58,39300.0,52.8522,52.8522,52.6434,52.7288,39300.0
2008-01-10 13:55:00,55.59,55.7,55.5,55.68,35800.0,52.7383,52.8427,52.6529,52.8237,35800.0
2008-01-10 14:00:00,55.67,55.72,55.55,55.66,64800.0,52.8142,52.8616,52.7004,52.8047,64800.0
2008-01-10 14:05:00,55.66,55.71,55.56,55.61,24000.0,52.8047,52.8522,52.7098,52.7573,24000.0
2008-01-10 14:10:00,55.62,55.71,55.6,55.71,35100.0,52.7668,52.8522,52.7478,52.8522,35100.0
2008-01-10 14:15:00,55.71,55.82,55.62,55.75,95300.0,52.8522,52.9565,52.7668,52.8901,95300.0
2008-01-10 14:20:00,55.74,55.88,55.7,55.88,29300.0,52.8806,53.0134,52.8427,53.0134,29300.0
2008-01-10 14:25:00,55.89,55.95,55.72,55.87,30200.0,53.0229,53.0798,52.8616,53.0039,30200.0
2008-01-10 14:30:00,55.87,56.0,55.83,55.93,49600.0,53.0039,53.1273,52.966,53.0609,49600.0
2008-01-10 14:35:00,55.95,56.12,55.93,56.12,57200.0,53.0798,53.2411,53.0609,53.2411,57200.0
2008-01-10 14:40:00,56.12,56.17,55.95,56.0,43500.0,53.2411,53.2886,53.0798,53.1273,43500.0
2008-01-10 14:45:00,55.99,56.03,55.93,55.95,25000.0,53.1178,53.1557,53.0609,53.0798,25000.0
2008-01-10 14:50:00,55.96,56.04,55.91,56.0,30000.0,53.0893,53.1652,53.0419,53.1273,30000.0
2008-01-10 14:55:00,55.97,56.15,55.97,56.04,25600.0,53.0988,53.2696,53.0988,53.1652,25600.0
2008-01-10 15:00:00,56.02,56.1,56.01,56.07,42100.0,53.1462,53.2221,53.1368,53.1937,42100.0
2008-01-10 15:05:00,56.08,56.25,56.04,56.23,43800.0,53.2032,53.3645,53.1652,53.3455,43800.0
2008-01-10 15:10:00,56.23,56.41,56.2,56.35,41700.0,53.3455,53.5162,53.317,53.4593,41700.0
2008-01-10 15:15:00,56.32,56.32,56.1,56.19,24400.0,53.4309,53.4309,53.2221,53.3075,24400.0
2008-01-10 15:20:00,56.16,56.25,56.13,56.13,39900.0,53.2791,53.3645,53.2506,53.2506,39900.0
2008-01-10 15:25:00,56.13,56.2,56.05,56.12,155000.0,53.2506,53.317,53.1747,53.2411,155000.0
2008-01-10 15:30:00,56.12,56.2,56.08,56.16,51100.0,53.2411,53.317,53.2032,53.2791,51100.0
2008-01-10 15:35:00,56.17,56.2,56.04,56.11,57000.0,53.2886,53.317,53.1652,53.2316,57000.0
2008-01-10 15:40:00,56.11,56.19,56.04,56.06,106200.0,53.2316,53.3075,53.1652,53.1842,106200.0
2008-01-10 15:45:00,56.06,56.07,56.0,56.03,59700.0,53.1842,53.1937,53.1273,53.1557,59700.0
2008-01-10 15:50:00,56.03,56.09,56.02,56.03,74000.0,53.1557,53.2127,53.1462,53.1557,74000.0
2008-01-10 15:55:00,56.03,56.08,55.96,56.0,66400.0,53.1557,53.2032,53.0893,53.1273,66400.0
2008-01-11 09:30:00,55.5,55.5,55.09,55.17,34400.0,52.6529,52.6529,52.264,52.3399,34400.0
2008-01-11 09:35:00,55.15,55.62,55.15,55.6,35100.0,52.3209,52.7668,52.3209,52.7478,35100.0
2008-01-11 09:40:00,55.59,55.62,55.45,55.53,22300.0,52.7383,52.7668,52.6055,52.6814,22300.0
2008-01-11 09:45:00,55.54,55.66,55.5,55.62,18900.0,52.6909,52.8047,52.6529,52.7668,18900.0
2008-01-11 09:50:00,55.64,55.86,55.64,55.84,23700.0,52.7857,52.9945,52.7857,52.9755,23700.0
2008-01-11 09:55:00,55.83,55.84,55.72,55.74,30000.0,52.966,52.9755,52.8616,52.8806,30000.0
2008-01-11 10:00:00,55.76,55.79,55.66,55.79,17800.0,52.8996,52.928,52.8047,52.928,17800.0
2008-01-11 10:05:00,55.78,55.78,55.65,55.68,12800.0,52.9186,52.9186,52.7952,52.8237,12800.0
2008-01-11 10:10:00,55.65,55.8,55.65,55.77,14100.0,52.7952,52.9375,52.7952,52.9091,14100.0
2008-01-11 10:15:00,55.77,55.8,55.61,55.62,15800.0,52.9091,52.9375,52.7573,52.7668,15800.0
2008-01-11 10:20:00,55.62,55.73,55.6,55.65,20800.0,52.7668,52.8711,52.7478,52.7952,20800.0
2008-01-11 10:25:00,55.64,55.66,55.57,55.6,60800.0,52.7857,52.8047,52.7193,52.7478,60800.0
2008-01-11 10:30:00,55.6,55.65,55.58,55.59,14900.0,52.7478,52.7952,52.7288,52.7383,14900.0
2008-01-11 10:35:00,55.58,55.59,55.53,55.53,9100.0,52.7288,52.7383,52.6814,52.6814,9100.0
2008-01-11 10:40:00,55.53,55.57,55.51,55.57,27100.0,52.6814,52.7193,52.6624,52.7193,27100.0
2008-01-11 10:45:00,55.57,55.73,55.57,55.7,12000.0,52.7193,52.8711,52.7193,52.8427,12000.0
2008-01-11 10:50:00,55.7,55.73,55.66,55.7,15300.0,52.8427,52.8711,52.8047,52.8427,15300.0
2008-01-11 10:55:00,55.7,55.73,55.6,55.61,18000.0,52.8427,52.8711,52.7478,52.7573,18000.0
2008-01-11 11:00:00,55.65,55.66,55.58,55.6,20600.0,52.7952,52.8047,52.7288,52.7478,20600.0
2008-01-11 11:05:00,55.63,55.64,55.55,55.62,21800.0,52.7763,52.7857,52.7004,52.7668,21800.0
2008-01-11 11:10:00,55.63,55.65,55.59,55.62,15900.0,52.7763,52.7952,52.7383,52.7668,15900.0
2008-01-11 11:15:00,55.62,55.65,55.52,55.52,14400.0,52.7668,52.7952,52.6719,52.6719,14400.0
2008-01-11 11:20:00,55.52,55.6,55.5,55.59,38900.0,52.6719,52.7478,52.6529,52.7383,38900.0
2008-01-11 11:25:00,55.59,55.64,55.55,55.64,12000.0,52.7383,52.7857,52.7004,52.7857,12000.0
2008-01-11 11:30:00,55.65,55.72,55.63,55.69,18000.0,52.7952,52.8616,52.7763,52.8332,18000.0
2008-01-11 11:35:00,55.68,55.71,55.54,55.58,12700.0,52.8237,52.8522,52.6909,52.7288,12700.0
2008-01-11 11:40:00,55.55,55.55,55.5,55.52,8100.0,52.7004,52.7004,52.6529,52.6719,8100.0
2008-01-11 11:45:00,55.51,55.64,55.51,55.63,10100.0,52.6624,52.7857,52.6624,52.7763,10100.0
2008-01-11 11:50:00,55.63,55.69,55.62,55.64,13600.0,52.7763,52.8332,52.7668,52.7857,13600.0
2008-01-11 11:55:00,55.65,55.69,55.62,55.66,10600.0,52.7952,52.8332,52.7668,52.8047,10600.0
2008-01-11 12:00:00,55.67,55.68,55.61,55.67,18300.0,52.8142,52.8237,52.7573,52.8142,18300.0
2008-01-11 12:05:00,55.68,55.68,55.59,55.63,26400.0,52.8237,52.8237,52.7383,52.7763,26400.0
2008-01-11 12:10:00,55.62,55.63,55.55,55.58,25100.0,52.7668,52.7763,52.7004,52.7288,25100.0
2008-01-11 12:15:00,55.59,55.7,55.55,55.55,23400.0,52.7383,52.8427,52.7004,52.7004,23400.0
2008-01-11 12:20:00,55.55,55.6,55.5,55.5,17600.0,52.7004,52.7478,52.6529,52.6529,17600.0
2008-01-11 12:25:00,55.52,55.61,55.51,55.6,19600.0,52.6719,52.7573,52.6624,52.7478,19600.0
2008-01-11 12:30:00,55.6,55.6,55.44,55.47,12200.0,52.7478,52.7478,52.596,52.6245,12200.0
2008-01-11 12:35:00,55.44,55.58,55.43,55.56,17100.0,52.596,52.7288,52.5865,52.7098,17100.0
2008-01-11 12:40:00,55.56,55.59,55.52,55.55,13400.0,52.7098,52.7383,52.6719,52.7004,13400.0
2008-01-11 12:45:00,55.53,55.62,55.53,55.61,29500.0,52.6814,52.7668,52.6814,52.7573,29500.0
2008-01-11 12:50:00,55.61,55.64,55.55,55.55,11600.0,52.7573,52.7857,52.7004,52.7004,11600.0
2008-01-11 12:55:00,55.56,55.58,55.51,55.58,13200.0,52.7098,52.7288,52.6624,52.7288,13200.0
2008-01-11 13:00:00,55.59,55.63,55.5,55.51,18400.0,52.7383,52.7763,52.6529,52.6624,18400.0
2008-01-11 13:05:00,55.5,55.52,55.44,55.45,29300.0,52.6529,52.6719,52.596,52.6055,29300.0
2008-01-11 13:10:00,55.45,55.49,55.44,55.48,19400.0,52.6055,52.6434,52.596,52.634,19400.0
2008-01-11 13:15:00,55.47,55.48,55.45,55.48,30600.0,52.6245,52.634,52.6055,52.634,30600.0
2008-01-11 13:20:00,55.48,55.49,55.43,55.47,20800.0,52.634,52.6434,52.5865,52.6245,20800.0
2008-01-11 13:25:00,55.47,55.55,55.46,55.5,15000.0,52.6245,52.7004,52.615,52.6529,15000.0
2008-01-11 13:30:00,55.5,55.55,55.49,55.5,16100.0,52.6529,52.7004,52.6434,52.6529,16100.0
2008-01-11 13:35:00,55.5,55.55,55.38,55.39,26100.0,52.6529,52.7004,52.5391,52.5486,26100.0
2008-01-11 13:40:00,55.39,55.61,55.36,55.38,71200.0,52.5486,52.7573,52.5201,52.5391,71200.0
2008-01-11 13:45:00,55.38,55.4,55.23,55.23,10700.0,52.5391,52.5581,52.3968,52.3968,10700.0
2008-01-11 13:50:00,55.25,55.39,55.24,55.37,15800.0,52.4157,52.5486,52.4063,52.5296,15800.0
2008-01-11 13:55:00,55.37,55.42,55.22,55.24,14300.0,52.5296,52.577,52.3873,52.4063,14300.0
2008-01-11 14:00:00,55.25,55.26,55.14,55.21,18200.0,52.4157,52.4252,52.3114,52.3778,18200.0
2008-01-11 14:05:00,55.18,55.31,55.15,55.31,14200.0,52.3493,52.4727,52.3209,52.4727,14200.0
2008-01-11 14:10:00,55.3,55.33,55.21,55.23,11700.0,52.4632,52.4916,52.3778,52.3968,11700.0
2008-01-11 14:15:00,55.23,55.44,55.23,55.41,16600.0,52.3968,52.596,52.3968,52.5675,16600.0
2008-01-11 14:20:00,55.44,55.45,55.27,55.27,19900.0,52.596,52.6055,52.4347,52.4347,19900.0
2008-01-11 14:25:00,55.27,55.37,55.27,55.34,20300.0,52.4347,52.5296,52.4347,52.5011,20300.0
2008-01-11 14:30:00,55.33,55.35,55.22,55.29,17700.0,52.4916,52.5106,52.3873,52.4537,17700.0
2008-01-11 14:35:00,55.26,55.33,55.25,55.28,12300.0,52.4252,52.4916,52.4157,52.4442,12300.0
2008-01-11 14:40:00,55.28,55.32,55.25,55.32,10100.0,52.4442,52.4822,52.4157,52.4822,10100.0
2008-01-11 14:45:00,55.32,55.36,55.17,55.18,21700.0,52.4822,52.5201,52.3399,52.3493,21700.0
2008-01-11 14:50:00,55.18,55.26,55.17,55.24,17700.0,52.3493,52.4252,52.3399,52.4063,17700.0
2008-01-11 14:55:00,55.24,55.28,55.2,55.28,34100.0,52.4063,52.4442,52.3683,52.4442,34100.0
2008-01-11 15:00:00,55.28,55.28,55.18,55.2,36300.0,52.4442,52.4442,52.3493,52.3683,36300.0
2008-01-11 15:05:00,55.18,55.29,55.18,55.2,39500.0,52.3493,52.4537,52.3493,52.3683,39500.0
2008-01-11 15:10:00,55.2,55.2,54.98,55.01,87500.0,52.3683,52.3683,52.1596,52.1881,87500.0
2008-01-11 15:15:00,55.01,55.09,54.97,54.99,22200.0,52.1881,52.264,52.1501,52.1691,22200.0
2008-01-11 15:20:00,55.01,55.04,54.9,55.04,44000.0,52.1881,52.2165,52.0837,52.2165,44000.0
2008-01-11 15:25:00,55.04,55.16,55.04,55.12,39400.0,52.2165,52.3304,52.2165,52.2924,39400.0
2008-01-11 15:30:00,55.09,55.15,55.01,55.13,35900.0,52.264,52.3209,52.1881,52.3019,35900.0
2008-01-11 15:35:00,55.14,55.2,55.08,55.2,44100.0,52.3114,52.3683,52.2545,52.3683,44100.0
2008-01-11 15:40:00,55.19,55.2,55.09,55.11,40100.0,52.3588,52.3683,52.264,52.2829,40100.0
2008-01-11 15:45:00,55.11,55.18,55.08,55.17,43400.0,52.2829,52.3493,52.2545,52.3399,43400.0
2008-01-11 15:50:00,55.18,55.2,55.14,55.14,63900.0,52.3493,52.3683,52.3114,52.3114,63900.0
2008-01-11 15:55:00,55.15,55.17,55.0,55.05,92200.0,52.3209,52.3399,52.1786,52.226,92200.0
2008-01-14 09:30:00,55.32,55.74,55.32,55.51,43200.0,52.4822,52.8806,52.4822,52.6624,43200.0
2008-01-14 09:35:00,55.56,55.75,55.47,55.56,28600.0,52.7098,52.8901,52.6245,52.7098,28600.0
2008-01-14 09:40:00,55.54,55.65,55.43,55.45,22200.0,52.6909,52.7952,52.5865,52.6055,22200.0
2008-01-14 09:45:00,55.45,55.49,55.3,55.3,16500.0,52.6055,52.6434,52.4632,52.4632,16500.0
2008-01-14 09:50:00,55.28,55.31,55.12,55.12,23600.0,52.4442,52.4727,52.2924,52.2924,23600.0
2008-01-14 09:55:00,55.15,55.18,54.89,54.9,35800.0,52.3209,52.3493,52.0742,52.0837,35800.0
2008-01-14 10:00:00,54.91,54.99,54.9,54.99,29800.0,52.0932,52.1691,52.0837,52.1691,29800.0
2008-01-14 10:05:00,55.0,55.24,54.99,55.18,29100.0,52.1786,52.4063,52.1691,52.3493,29100.0
2008-01-14 10:10:00,55.22,55.23,55.14,55.19,18600.0,52.3873,52.3968,52.3114,52.3588,18600.0
2008-01-14 10:15:00,55.19,55.24,55.15,55.22,31400.0,52.3588,52.4063,52.3209,52.3873,31400.0
2008-01-14 10:20:00,55.2,55.23,55.17,55.22,20600.0,52.3683,52.3968,52.3399,52.3873,20600.0
2008-01-14 10:25:00,55.22,55.28,55.2,55.26,27600.0,52.3873,52.4442,52.3683,52.4252,27600.0
2008-01-14 10:30:00,55.28,55.4,55.26,55.39,23700.0,52.4442,52.5581,52.4252,52.5486,23700.0
2008-01-14 10:35:00,55.39,55.4,55.3,55.35,13000.0,52.5486,52.5581,52.4632,52.5106,13000.0
2008-01-14 10:40:00,55.34,55.34,55.26,55.28,13100.0,52.5011,52.5011,52.4252,52.4442,13100.0
2008-01-14 10:45:00,55.29,55.36,55.29,55.31,30000.0,52.4537,52.5201,52.4537,52.4727,30000.0
2008-01-14 10:50:00,55.31,55.35,55.3,55.31,21600.0,52.4727,52.5106,52.4632,52.4727,21600.0
2008-01-14 10:55:00,55.31,55.37,55.31,55.37,21900.0,52.4727,52.5296,52.4727,52.5296,21900.0
2008-01-14 11:00:00,55.37,55.49,55.35,55.45,64000.0,52.5296,52.6434,52.5106,52.6055,64000.0
2008-01-14 11:05:00,55.45,55.46,55.36,55.4,34700.0,52.6055,52.615,52.5201,52.5581,34700.0
2008-01-14 11:10:00,55.39,55.41,55.32,55.41,23400.0,52.5486,52.5675,52.4822,52.5675,23400.0
2008-01-14 11:15:00,55.4,55.45,55.29,55.32,17000.0,52.5581,52.6055,52.4537,52.4822,17000.0
2008-01-14 11:20:00,55.33,55.33,55.2,55.24,18300.0,52.4916,52.4916,52.3683,52.4063,18300.0
2008-01-14 11:25:00,55.24,55.34,55.22,55.28,15100.0,52.4063,52.5011,52.3873,52.4442,15100.0
2008-01-14 11:30:00,55.25,55.27,55.21,55.24,6100.0,52.4157,52.4347,52.3778,52.4063,6100.0
2008-01-14 11:35:00,55.25,55.26,55.22,55.22,10900.0,52.4157,52.4252,52.3873,52.3873,10900.0
2008-01-14 11:40:00,55.21,55.25,55.2,55.22,7600.0,52.3778,52.4157,52.3683,52.3873,7600.0
2008-01-14 11:45:00,55.22,55.25,55.2,55.25,12500.0,52.3873,52.4157,52.3683,52.4157,12500.0
2008-01-14 11:50:00,55.24,55.3,55.22,55.28,8000.0,52.4063,52.4632,52.3873,52.4442,8000.0
2008-01-14 11:55:00,55.28,55.28,55.23,55.25,7600.0,52.4442,52.4442,52.3968,52.4157,7600.0
2008-01-14 12:00:00,55.24,55.25,55.18,55.18,6600.0,52.4063,52.4157,52.3493,52.3493,6600.0
2008-01-14 12:05:00,55.17,55.2,55.1,55.11,5200.0,52.3399,52.3683,52.2734,52.2829,5200.0
2008-01-14 12:10:00,55.11,55.24,55.11,55.2,76200.0,52.2829,52.4063,52.2829,52.3683,76200.0
2008-01-14 12:15:00,55.21,55.3,55.2,55.28,19500.0,52.3778,52.4632,52.3683,52.4442,19500.0
2008-01-14 12:20:00,55.27,55.29,55.25,55.27,11200.0,52.4347,52.4537,52.4157,52.4347,11200.0
2008-01-14 12:25:00,55.28,55.3,55.24,55.24,11500.0,52.4442,52.4632,52.4063,52.4063,11500.0
2008-01-14 12:30:00,55.27,55.38,55.24,55.37,19200.0,52.4347,52.5391,52.4063,52.5296,19200.0
2008-01-14 12:35:00,55.38,55.39,55.34,55.37,11400.0,52.5391,52.5486,52.5011,52.5296,11400.0
2008-01-14 12:40:00,55.38,55.42,55.33,55.39,15200.0,52.5391,52.577,52.4916,52.5486,15200.0
2008-01-14 12:45:00,55.39,55.44,55.39,55.43,8200.0,52.5486,52.596,52.5486,52.5865,8200.0
2008-01-14 12:50:00,55.42,55.45,55.37,55.45,12200.0,52.577,52.6055,52.5296,52.6055,12200.0
2008-01-14 12:55:00,55.46,55.49,55.37,55.44,26700.0,52.615,52.6434,52.5296,52.596,26700.0
2008-01-14 13:00:00,55.44,55.44,55.4,55.44,7800.0,52.596,52.596,52.5581,52.596,7800.0
2008-01-14 13:05:00,55.43,55.48,55.38,55.48,8600.0,52.5865,52.634,52.5391,52.634,8600.0
2008-01-14 13:10:00,55.48,55.5,55.31,55.32,18700.0,52.634,52.6529,52.4727,52.4822,18700.0
2008-01-14 13:15:00,55.33,55.49,55.32,55.49,14000.0,52.4916,52.6434,52.4822,52.6434,14000.0
2008-01-14 13:20:00,55.49,55.57,55.47,55.54,19800.0,52.6434,52.7193,52.6245,52.6909,19800.0
2008-01-14 13:25:00,55.53,55.56,55.43,55.46,22600.0,52.6814,52.7098,52.5865,52.615,22600.0
2008-01-14 13:30:00,55.46,55.54,55.46,55.51,9200.0,52.615,52.6909,52.615,52.6624,9200.0
2008-01-14 13:35:00,55.53,55.57,55.5,55.55,10700.0,52.6814,52.7193,52.6529,52.7004,10700.0
2008-01-14 13:40:00,55.53,55.53,55.48,55.52,89200.0,52.6814,52.6814,52.634,52.6719,89200.0
2008-01-14 13:45:00,55.52,55.66,55.49,55.65,45300.0,52.6719,52.8047,52.6434,52.7952,45300.0
2008-01-14 13:50:00,55.63,55.7,55.62,55.68,36100.0,52.7763,52.8427,52.7668,52.8237,36100.0
2008-01-14 13:55:00,55.68,55.7,55.67,55.69,27900.0,52.8237,52.8427,52.8142,52.8332,27900.0
2008-01-14 14:00:00,55.7,55.72,55.66,55.69,32900.0,52.8427,52.8616,52.8047,52.8332,32900.0
2008-01-14 14:05:00,55.69,55.7,55.67,55.69,13300.0,52.8332,52.8427,52.8142,52.8332,13300.0
2008-01-14 14:10:00,55.69,55.76,55.68,55.74,42500.0,52.8332,52.8996,52.8237,52.8806,42500.0
2008-01-14 14:15:00,55.73,55.74,55.65,55.65,27800.0,52.8711,52.8806,52.7952,52.7952,27800.0
2008-01-14 14:20:00,55.67,55.7,55.66,55.67,9600.0,52.8142,52.8427,52.8047,52.8142,9600.0
2008-01-14 14:25:00,55.66,55.71,55.63,55.66,11000.0,52.8047,52.8522,52.7763,52.8047,11000.0
2008-01-14 14:30:00,55.66,55.77,55.65,55.73,22300.0,52.8047,52.9091,52.7952,52.8711,22300.0
2008-01-14 14:35:00,55.72,55.85,55.71,55.85,33900.0,52.8616,52.985,52.8522,52.985,33900.0
2008-01-14 14:40:00,55.85,55.96,55.84,55.89,31100.0,52.985,53.0893,52.9755,53.0229,31100.0
2008-01-14 14:45:00,55.89,55.89,55.85,55.87,9000.0,53.0229,53.0229,52.985,53.0039,9000.0
2008-01-14 14:50:00,55.87,55.93,55.82,55.82,24500.0,53.0039,53.0609,52.9565,52.9565,24500.0
2008-01-14 14:55:00,55.84,55.96,55.84,55.94,43100.0,52.9755,53.0893,52.9755,53.0704,43100.0
2008-01-14 15:00:00,55.94,55.95,55.8,55.8,27000.0,53.0704,53.0798,52.9375,52.9375,27000.0
2008-01-14 15:05:00,55.8,55.8,55.75,55.76,25000.0,52.9375,52.9375,52.8901,52.8996,25000.0
2008-01-14 15:10:00,55.77,55.81,55.69,55.69,19200.0,52.9091,52.947,52.8332,52.8332,19200.0
2008-01-14 15:15:00,55.7,55.74,55.64,55.65,13500.0,52.8427,52.8806,52.7857,52.7952,13500.0
2008-01-14 15:20:00,55.64,55.64,55.57,55.61,73800.0,52.7857,52.7857,52.7193,52.7573,73800.0
2008-01-14 15:25:00,55.6,55.65,55.53,55.59,14700.0,52.7478,52.7952,52.6814,52.7383,14700.0
2008-01-14 15:30:00,55.57,55.62,55.53,55.62,21300.0,52.7193,52.7668,52.6814,52.7668,21300.0
2008-01-14 15:35:00,55.63,55.65,55.56,55.63,22800.0,52.7763,52.7952,52.7098,52.7763,22800.0
2008-01-14 15:40:00,55.62,55.67,55.58,55.6,140600.0,52.7668,52.8142,52.7288,52.7478,140600.0
2008-01-14 15:45:00,55.61,55.65,55.56,55.6,31000.0,52.7573,52.7952,52.7098,52.7478,31000.0
2008-01-14 15:50:00,55.59,55.65,55.57,55.59,31200.0,52.7383,52.7952,52.7193,52.7383,31200.0
2008-01-14 15:55:00,55.6,55.61,55.53,55.57,46900.0,52.7478,52.7573,52.6814,52.7193,46900.0
2008-01-15 09:30:00,55.42,55.61,55.29,55.57,35800.0,52.577,52.7573,52.4537,52.7193,35800.0
2008-01-15 09:35:00,55.55,55.56,55.38,55.56,22200.0,52.7004,52.7098,52.5391,52.7098,22200.0
2008-01-15 09:40:00,55.57,55.69,55.51,55.69,27500.0,52.7193,52.8332,52.6624,52.8332,27500.0
2008-01-15 09:45:00,55.68,55.69,55.55,55.6,32300.0,52.8237,52.8332,52.7004,52.7478,32300.0
2008-01-15 09:50:00,55.61,55.67,55.52,55.57,25600.0,52.7573,52.8142,52.6719,52.7193,25600.0
2008-01-15 09:55:00,55.6,55.6,55.54,55.54,21900.0,52.7478,52.7478,52.6909,52.6909,21900.0
2008-01-15 10:00:00,55.53,55.66,55.49,55.65,26000.0,52.6814,52.8047,52.6434,52.7952,26000.0
2008-01-15 10:05:00,55.63,55.68,55.6,55.64,14900.0,52.7763,52.8237,52.7478,52.7857,14900.0
2008-01-15 10:10:00,55.6,55.68,55.59,55.64,20300.0,52.7478,52.8237,52.7383,52.7857,20300.0
2008-01-15 10:15:00,55.64,55.74,55.62,55.66,32500.0,52.7857,52.8806,52.7668,52.8047,32500.0
2008-01-15 10:20:00,55.65,55.72,55.62,55.67,33900.0,52.7952,52.8616,52.7668,52.8142,33900.0
2008-01-15 10:25:00,55.68,55.68,55.53,55.57,38600.0,52.8237,52.8237,52.6814,52.7193,38600.0
2008-01-15 10:30:00,55.55,55.59,55.49,55.57,34800.0,52.7004,52.7383,52.6434,52.7193,34800.0
2008-01-15 10:35:00,55.55,55.6,55.5,55.53,21800.0,52.7004,52.7478,52.6529,52.6814,21800.0
2008-01-15 10:40:00,55.54,55.54,55.43,55.52,20900.0,52.6909,52.6909,52.5865,52.6719,20900.0
2008-01-15 10:45:00,55.5,55.6,55.38,55.38,27100.0,52.6529,52.7478,52.5391,52.5391,27100.0
2008-01-15 10:50:00,55.42,55.52,55.34,55.49,21200.0,52.577,52.6719,52.5011,52.6434,21200.0
2008-01-15 10:55:00,55.5,55.5,55.4,55.46,21500.0,52.6529,52.6529,52.5581,52.615,21500.0
2008-01-15 11:00:00,55.44,55.5,55.42,55.46,11200.0,52.596,52.6529,52.577,52.615,11200.0
2008-01-15 11:05:00,55.46,55.49,55.41,55.41,9400.0,52.615,52.6434,52.5675,52.5675,9400.0
2008-01-15 11:10:00,55.41,55.5,55.4,55.4,22100.0,52.5675,52.6529,52.5581,52.5581,22100.0
2008-01-15 11:15:00,55.4,55.4,55.34,55.34,71900.0,52.5581,52.5581,52.5011,52.5011,71900.0
2008-01-15 11:20:00,55.35,55.35,55.31,55.35,30600.0,52.5106,52.5106,52.4727,52.5106,30600.0
2008-01-15 11:25:00,55.34,55.37,55.09,55.15,75100.0,52.5011,52.5296,52.264,52.3209,75100.0
2008-01-15 11:30:00,55.14,55.31,55.14,55.31,30400.0,52.3114,52.4727,52.3114,52.4727,30400.0
2008-01-15 11:35:00,55.31,55.32,55.28,55.3,45900.0,52.4727,52.4822,52.4442,52.4632,45900.0
2008-01-15 11:40:00,55.31,55.37,55.24,55.24,41300.0,52.4727,52.5296,52.4063,52.4063,41300.0
2008-01-15 11:45:00,55.26,55.29,55.12,55.19,74300.0,52.4252,52.4537,52.2924,52.3588,74300.0
2008-01-15 11:50:00,55.19,55.24,55.09,55.2,47100.0,52.3588,52.4063,52.264,52.3683,47100.0
2008-01-15 11:55:00,55.2,55.21,55.13,55.18,25800.0,52.3683,52.3778,52.3019,52.3493,25800.0
2008-01-15 12:00:00,55.18,55.2,55.11,55.18,63900.0,52.3493,52.3683,52.2829,52.3493,63900.0
2008-01-15 12:05:00,55.19,55.19,55.11,55.16,37400.0,52.3588,52.3588,52.2829,52.3304,37400.0
2008-01-15 12:10:00,55.16,55.24,55.13,55.18,68100.0,52.3304,52.4063,52.3019,52.3493,68100.0
2008-01-15 12:15:00,55.17,55.22,55.09,55.09,51800.0,52.3399,52.3873,52.264,52.264,51800.0
2008-01-15 12:20:00,55.08,55.2,55.05,55.19,25500.0,52.2545,52.3683,52.226,52.3588,25500.0
2008-01-15 12:25:00,55.19,55.19,55.03,55.14,28800.0,52.3588,52.3588,52.207,52.3114,28800.0
2008-01-15 12:30:00,55.13,55.15,55.01,55.07,28000.0,52.3019,52.3209,52.1881,52.245,28000.0
2008-01-15 12:35:00,55.04,55.06,55.0,55.04,32400.0,52.2165,52.2355,52.1786,52.2165,32400.0
2008-01-15 12:40:00,55.01,55.08,54.96,55.01,33600.0,52.1881,52.2545,52.1406,52.1881,33600.0
2008-01-15 12:45:00,55.03,55.15,55.02,55.15,39400.0,52.207,52.3209,52.1975,52.3209,39400.0
2008-01-15 12:50:00,55.16,55.2,55.14,55.2,10500.0,52.3304,52.3683,52.3114,52.3683,10500.0
2008-01-15 12:55:00,55.2,55.25,55.15,55.25,25900.0,52.3683,52.4157,52.3209,52.4157,25900.0
2008-01-15 13:00:00,55.25,55.31,55.2,55.3,18000.0,52.4157,52.4727,52.3683,52.4632,18000.0
2008-01-15 13:05:00,55.31,55.38,55.31,55.38,28700.0,52.4727,52.5391,52.4727,52.5391,28700.0
2008-01-15 13:10:00,55.37,55.42,55.36,55.41,9300.0,52.5296,52.577,52.5201,52.5675,9300.0
2008-01-15 13:15:00,55.42,55.46,55.38,55.46,19200.0,52.577,52.615,52.5391,52.615,19200.0
2008-01-15 13:20:00,55.44,55.44,55.4,55.42,23500.0,52.596,52.596,52.5581,52.577,23500.0
2008-01-15 13:25:00,55.42,55.43,55.38,55.4,14400.0,52.577,52.5865,52.5391,52.5581,14400.0
2008-01-15 13:30:00,55.4,55.41,54.26,55.01,219900.0,52.5581,52.5675,51.4765,52.1881,219900.0
2008-01-15 13:35:00,55.01,55.04,54.9,54.99,61300.0,52.1881,52.2165,52.0837,52.1691,61300.0
2008-01-15 13:40:00,55.0,55.01,54.87,54.91,47500.0,52.1786,52.1881,52.0552,52.0932,47500.0
2008-01-15 13:45:00,54.92,55.08,54.92,55.07,21100.0,52.1027,52.2545,52.1027,52.245,21100.0
2008-01-15 13:50:00,55.07,55.08,54.98,55.03,13900.0,52.245,52.2545,52.1596,52.207,13900.0
2008-01-15 13:55:00,55.04,55.14,55.01,55.08,10000.0,52.2165,52.3114,52.1881,52.2545,10000.0
2008-01-15 14:00:00,55.07,55.16,55.07,55.14,17300.0,52.245,52.3304,52.245,52.3114,17300.0
2008-01-15 14:05:00,55.17,55.29,55.15,55.26,32500.0,52.3399,52.4537,52.3209,52.4252,32500.0
2008-01-15 14:10:00,55.26,55.37,55.23,55.37,14500.0,52.4252,52.5296,52.3968,52.5296,14500.0
2008-01-15 14:15:00,55.37,55.38,55.31,55.38,15400.0,52.5296,52.5391,52.4727,52.5391,15400.0
2008-01-15 14:20:00,55.39,55.4,55.3,55.32,20900.0,52.5486,52.5581,52.4632,52.4822,20900.0
2008-01-15 14:25:00,55.32,55.36,55.29,55.35,24600.0,52.4822,52.5201,52.4537,52.5106,24600.0
2008-01-15 14:30:00,55.34,55.36,55.29,55.31,18000.0,52.5011,52.5201,52.4537,52.4727,18000.0
2008-01-15 14:35:00,55.33,55.36,55.3,55.34,20700.0,52.4916,52.5201,52.4632,52.5011,20700.0
2008-01-15 14:40:00,55.34,55.42,55.33,55.42,19200.0,52.5011,52.577,52.4916,52.577,19200.0
2008-01-15 14:45:00,55.42,55.42,55.3,55.32,20900.0,52.577,52.577,52.4632,52.4822,20900.0
2008-01-15 14:50:00,55.33,55.42,55.32,55.42,20300.0,52.4916,52.577,52.4822,52.577,20300.0
2008-01-15 14:55:00,55.42,55.45,55.31,55.39,27700.0,52.577,52.6055,52.4727,52.5486,27700.0
2008-01-15 15:00:00,55.39,55.39,55.3,55.38,65800.0,52.5486,52.5486,52.4632,52.5391,65800.0
2008-01-15 15:05:00,55.38,55.42,55.31,55.39,32300.0,52.5391,52.577,52.4727,52.5486,32300.0
2008-01-15 15:10:00,55.39,55.39,55.24,55.24,25700.0,52.5486,52.5486,52.4063,52.4063,25700.0
2008-01-15 15:15:00,55.26,55.26,55.16,55.19,25600.0,52.4252,52.4252,52.3304,52.3588,25600.0
2008-01-15 15:20:00,55.18,55.27,55.16,55.2,36900.0,52.3493,52.4347,52.3304,52.3683,36900.0
2008-01-15 15:25:00,55.2,55.26,55.14,55.24,80700.0,52.3683,52.4252,52.3114,52.4063,80700.0
2008-01-15 15:30:00,55.23,55.27,55.18,55.2,56300.0,52.3968,52.4347,52.3493,52.3683,56300.0
2008-01-15 15:35:00,55.2,55.26,55.18,55.18,89200.0,52.3683,52.4252,52.3493,52.3493,89200.0
2008-01-15 15:40:00,55.18,55.2,55.12,55.18,111300.0,52.3493,52.3683,52.2924,52.3493,111300.0
2008-01-15 15:45:00,55.18,55.18,55.04,55.05,151500.0,52.3493,52.3493,52.2165,52.226,151500.0
2008-01-15 15:50:00,55.04,55.06,54.99,55.0,127400.0,52.2165,52.2355,52.1691,52.1786,127400.0
2008-01-15 15:55:00,55.0,55.0,54.76,54.79,240800.0,52.1786,52.1786,51.9509,51.9793,240800.0
2008-01-16 09:30:00,54.59,54.7,54.59,54.68,42600.0,51.7896,51.894,51.7896,51.875,42600.0
2008-01-16 09:35:00,54.69,55.07,54.69,55.04,37200.0,51.8845,52.245,51.8845,52.2165,37200.0
2008-01-16 09:40:00,55.05,55.11,54.96,54.98,55700.0,52.226,52.2829,52.1406,52.1596,55700.0
2008-01-16 09:45:00,55.0,55.25,54.99,55.17,43400.0,52.1786,52.4157,52.1691,52.3399,43400.0
2008-01-16 09:50:00,55.18,55.2,55.08,55.09,33300.0,52.3493,52.3683,52.2545,52.264,33300.0
2008-01-16 09:55:00,55.09,55.1,54.97,54.97,30400.0,52.264,52.2734,52.1501,52.1501,30400.0
2008-01-16 10:00:00,54.97,55.0,54.95,54.98,20500.0,52.1501,52.1786,52.1311,52.1596,20500.0
2008-01-16 10:05:00,54.97,55.02,54.84,54.91,36000.0,52.1501,52.1975,52.0268,52.0932,36000.0
2008-01-16 10:10:00,54.9,54.95,54.85,54.86,22700.0,52.0837,52.1311,52.0363,52.0458,22700.0
2008-01-16 10:15:00,54.85,54.86,54.7,54.82,28800.0,52.0363,52.0458,51.894,52.0078,28800.0
2008-01-16 10:20:00,54.8,54.99,54.76,54.99,25800.0,51.9888,52.1691,51.9509,52.1691,25800.0
2008-01-16 10:25:00,55.0,55.0,54.89,54.93,28000.0,52.1786,52.1786,52.0742,52.1122,28000.0
2008-01-16 10:30:00,54.92,55.01,54.87,55.01,33100.0,52.1027,52.1881,52.0552,52.1881,33100.0
2008-01-16 10:35:00,55.02,55.02,54.87,54.98,29400.0,52.1975,52.1975,52.0552,52.1596,29400.0
2008-01-16 10:40:00,54.98,55.0,54.77,54.78,30700.0,52.1596,52.1786,51.9604,51.9699,30700.0
2008-01-16 10:45:00,54.79,54.83,54.75,54.8,14500.0,51.9793,52.0173,51.9414,51.9888,14500.0
2008-01-16 10:50:00,54.79,54.82,54.71,54.72,14500.0,51.9793,52.0078,51.9035,51.9129,14500.0
2008-01-16 10:55:00,54.76,54.95,54.73,54.91,17600.0,51.9509,52.1311,51.9224,52.0932,17600.0
2008-01-16 11:00:00,54.91,54.97,54.82,54.84,18100.0,52.0932,52.1501,52.0078,52.0268,18100.0
2008-01-16 11:05:00,54.83,55.01,54.83,55.01,24700.0,52.0173,52.1881,52.0173,52.1881,24700.0
2008-01-16 11:10:00,55.01,55.03,54.85,54.91,30700.0,52.1881,52.207,52.0363,52.0932,30700.0
2008-01-16 11:15:00,54.89,55.01,54.86,55.0,22400.0,52.0742,52.1881,52.0458,52.1786,22400.0
2008-01-16 11:20:00,55.01,55.07,54.78,54.81,28200.0,52.1881,52.245,51.9699,51.9983,28200.0
2008-01-16 11:25:00,54.81,54.84,54.72,54.8,21400.0,51.9983,52.0268,51.9129,51.9888,21400.0
2008-01-16 11:30:00,54.8,54.8,54.65,54.76,23400.0,51.9888,51.9888,51.8465,51.9509,23400.0
2008-01-16 11:35:00,54.75,54.76,54.6,54.63,28600.0,51.9414,51.9509,51.7991,51.8276,28600.0
2008-01-16 11:40:00,54.63,54.76,54.59,54.64,21000.0,51.8276,51.9509,51.7896,51.837,21000.0
2008-01-16 11:45:00,54.66,54.7,54.48,54.49,55200.0,51.856,51.894,51.6852,51.6947,55200.0
2008-01-16 11:50:00,54.49,54.61,54.22,54.6,95600.0,51.6947,51.8086,51.4386,51.7991,95600.0
2008-01-16 11:55:00,54.63,54.73,54.49,54.62,42700.0,51.8276,51.9224,51.6947,51.8181,42700.0
2008-01-16 12:00:00,54.63,54.76,54.63,54.76,32300.0,51.8276,51.9509,51.8276,51.9509,32300.0
2008-01-16 12:05:00,54.78,54.87,54.75,54.8,32800.0,51.9699,52.0552,51.9414,51.9888,32800.0
2008-01-16 12:10:00,54.8,54.85,54.76,54.76,31700.0,51.9888,52.0363,51.9509,51.9509,31700.0
2008-01-16 12:15:00,54.77,54.78,54.71,54.74,21800.0,51.9604,51.9699,51.9035,51.9319,21800.0
2008-01-16 12:20:00,54.74,54.78,54.7,54.73,32700.0,51.9319,51.9699,51.894,51.9224,32700.0
2008-01-16 12:25:00,54.73,54.85,54.72,54.79,19100.0,51.9224,52.0363,51.9129,51.9793,19100.0
2008-01-16 12:30:00,54.79,54.83,54.71,54.76,29200.0,51.9793,52.0173,51.9035,51.9509,29200.0
2008-01-16 12:35:00,54.76,54.79,54.7,54.77,14200.0,51.9509,51.9793,51.894,51.9604,14200.0
2008-01-16 12:40:00,54.77,54.81,54.7,54.74,20700.0,51.9604,51.9983,51.894,51.9319,20700.0
2008-01-16 12:45:00,54.73,54.8,54.71,54.75,14200.0,51.9224,51.9888,51.9035,51.9414,14200.0
2008-01-16 12:50:00,54.75,54.79,54.71,54.71,10400.0,51.9414,51.9793,51.9035,51.9035,10400.0
2008-01-16 12:55:00,54.71,54.75,54.7,54.73,15600.0,51.9035,51.9414,51.894,51.9224,15600.0
2008-01-16 13:00:00,54.75,54.82,54.69,54.79,31300.0,51.9414,52.0078,51.8845,51.9793,31300.0
2008-01-16 13:05:00,54.78,54.89,54.76,54.88,17600.0,51.9699,52.0742,51.9509,52.0647,17600.0
2008-01-16 13:10:00,54.87,54.95,54.84,54.9,17100.0,52.0552,52.1311,52.0268,52.0837,17100.0
2008-01-16 13:15:00,54.86,54.86,54.78,54.83,11000.0,52.0458,52.0458,51.9699,52.0173,11000.0
2008-01-16 13:20:00,54.83,54.86,54.8,54.84,9900.0,52.0173,52.0458,51.9888,52.0268,9900.0
2008-01-16 13:25:00,54.84,54.84,54.77,54.78,13200.0,52.0268,52.0268,51.9604,51.9699,13200.0
2008-01-16 13:30:00,54.78,54.83,54.72,54.75,13500.0,51.9699,52.0173,51.9129,51.9414,13500.0
2008-01-16 13:35:00,54.77,54.99,54.74,54.98,16600.0,51.9604,52.1691,51.9319,52.1596,16600.0
2008-01-16 13:40:00,54.95,55.0,54.91,54.98,18400.0,52.1311,52.1786,52.0932,52.1596,18400.0
2008-01-16 13:45:00,54.98,54.99,54.75,54.76,88300.0,52.1596,52.1691,51.9414,51.9509,88300.0
2008-01-16 13:50:00,54.77,54.89,54.77,54.88,26900.0,51.9604,52.0742,51.9604,52.0647,26900.0
2008-01-16 13:55:00,54.9,54.98,54.87,54.96,12400.0,52.0837,52.1596,52.0552,52.1406,12400.0
2008-01-16 14:00:00,54.96,54.99,54.81,54.98,17700.0,52.1406,52.1691,51.9983,52.1596,17700.0
2008-01-16 14:05:00,54.94,55.0,54.89,54.99,22700.0,52.1217,52.1786,52.0742,52.1691,22700.0
2008-01-16 14:10:00,55.0,55.11,54.97,54.99,38300.0,52.1786,52.2829,52.1501,52.1691,38300.0
2008-01-16 14:15:00,54.99,55.01,54.92,54.99,21700.0,52.1691,52.1881,52.1027,52.1691,21700.0
2008-01-16 14:20:00,54.97,55.0,54.9,54.9,17500.0,52.1501,52.1786,52.0837,52.0837,17500.0
2008-01-16 14:25:00,54.91,55.08,54.86,55.07,23000.0,52.0932,52.2545,52.0458,52.245,23000.0
2008-01-16 14:30:00,55.07,55.22,55.06,55.18,28900.0,52.245,52.3873,52.2355,52.3493,28900.0
2008-01-16 14:35:00,55.19,55.3,55.14,55.29,63500.0,52.3588,52.4632,52.3114,52.4537,63500.0
2008-01-16 14:40:00,55.29,55.37,55.23,55.32,40400.0,52.4537,52.5296,52.3968,52.4822,40400.0
2008-01-16 14:45:00,55.3,55.34,55.17,55.18,26300.0,52.4632,52.5011,52.3399,52.3493,26300.0
2008-01-16 14:50:00,55.18,55.18,55.05,55.1,33400.0,52.3493,52.3493,52.226,52.2734,33400.0
2008-01-16 14:55:00,55.09,55.09,55.0,55.0,21800.0,52.264,52.264,52.1786,52.1786,21800.0
2008-01-16 15:00:00,55.05,55.12,54.99,55.11,33700.0,52.226,52.2924,52.1691,52.2829,33700.0
2008-01-16 15:05:00,55.08,55.14,55.04,55.11,17500.0,52.2545,52.3114,52.2165,52.2829,17500.0
2008-01-16 15:10:00,55.14,55.15,55.03,55.15,31800.0,52.3114,52.3209,52.207,52.3209,31800.0
2008-01-16 15:15:00,55.14,55.32,55.14,55.31,20500.0,52.3114,52.4822,52.3114,52.4727,20500.0
2008-01-16 15:20:00,55.3,55.33,55.19,55.19,42600.0,52.4632,52.4916,52.3588,52.3588,42600.0
2008-01-16 15:25:00,55.22,55.29,55.18,55.29,33300.0,52.3873,52.4537,52.3493,52.4537,33300.0
2008-01-16 15:30:00,55.3,55.35,55.22,55.31,37700.0,52.4632,52.5106,52.3873,52.4727,37700.0
2008-01-16 15:35:00,55.3,55.32,55.03,55.04,39200.0,52.4632,52.4822,52.207,52.2165,39200.0
2008-01-16 15:40:00,55.05,55.09,54.82,54.85,61700.0,52.226,52.264,52.0078,52.0363,61700.0
2008-01-16 15:45:00,54.84,54.9,54.75,54.82,50300.0,52.0268,52.0837,51.9414,52.0078,50300.0
2008-01-16 15:50:00,54.82,54.84,54.75,54.76,37000.0,52.0078,52.0268,51.9414,51.9509,37000.0
2008-01-16 15:55:00,54.77,54.83,54.73,54.83,49700.0,51.9604,52.0173,51.9224,52.0173,49700.0
2008-01-17 09:30:00,54.8,54.87,54.59,54.59,54000.0,51.9888,52.0552,51.7896,51.7896,54000.0
2008-01-17 09:35:00,54.59,54.61,54.03,54.27,83700.0,51.7896,51.8086,51.2583,51.486,83700.0
2008-01-17 09:40:00,54.27,54.35,54.27,54.33,31000.0,51.486,51.5619,51.486,51.5429,31000.0
2008-01-17 09:45:00,54.32,54.57,54.32,54.52,20000.0,51.5335,51.7706,51.5335,51.7232,20000.0
2008-01-17 09:50:00,54.52,54.53,54.43,54.52,21500.0,51.7232,51.7327,51.6378,51.7232,21500.0
2008-01-17 09:55:00,54.53,54.56,54.43,54.56,28100.0,51.7327,51.7611,51.6378,51.7611,28100.0
2008-01-17 10:00:00,54.55,54.57,54.37,54.43,61600.0,51.7517,51.7706,51.5809,51.6378,61600.0
2008-01-17 10:05:00,54.43,54.62,54.35,54.53,55900.0,51.6378,51.8181,51.5619,51.7327,55900.0
2008-01-17 10:10:00,54.53,54.54,54.25,54.34,48700.0,51.7327,51.7422,51.467,51.5524,48700.0
2008-01-17 10:15:00,54.26,54.34,53.8,53.83,64800.0,51.4765,51.5524,51.0401,51.0686,64800.0
2008-01-17 10:20:00,53.84,53.9,53.68,53.83,60600.0,51.0781,51.135,50.9263,51.0686,60600.0
2008-01-17 10:25:00,53.8,53.83,53.74,53.8,34200.0,51.0401,51.0686,50.9832,51.0401,34200.0
2008-01-17 10:30:00,53.77,53.78,53.32,53.33,102100.0,51.0117,51.0212,50.5848,50.5942,102100.0
2008-01-17 10:35:00,53.33,53.63,53.33,53.62,55200.0,50.5942,50.8789,50.5942,50.8694,55200.0
2008-01-17 10:40:00,53.6,53.7,53.59,53.67,68700.0,50.8504,50.9453,50.8409,50.9168,68700.0
2008-01-17 10:45:00,53.67,53.67,53.56,53.6,53100.0,50.9168,50.9168,50.8124,50.8504,53100.0
2008-01-17 10:50:00,53.58,53.6,53.36,53.44,49400.0,50.8314,50.8504,50.6227,50.6986,49400.0
2008-01-17 10:55:00,53.44,53.47,53.19,53.19,54100.0,50.6986,50.7271,50.4614,50.4614,54100.0
2008-01-17 11:00:00,53.19,53.2,52.66,52.91,143700.0,50.4614,50.4709,49.9586,50.1958,143700.0
2008-01-17 11:05:00,52.89,53.06,52.71,52.71,94300.0,50.1768,50.3381,50.006,50.006,94300.0
2008-01-17 11:10:00,52.78,52.86,52.69,52.81,67600.0,50.0725,50.1484,49.9871,50.1009,67600.0
2008-01-17 11:15:00,52.8,52.81,52.51,52.75,164400.0,50.0914,50.1009,49.8163,50.044,164400.0
2008-01-17 11:20:00,52.76,52.83,52.73,52.8,28700.0,50.0535,50.1199,50.025,50.0914,28700.0
2008-01-17 11:25:00,52.79,53.07,52.77,53.06,238000.0,50.0819,50.3476,50.063,50.3381,238000.0
2008-01-17 11:30:00,53.04,53.15,53.03,53.13,72700.0,50.3191,50.4235,50.3096,50.4045,72700.0
2008-01-17 11:35:00,53.12,53.21,53.09,53.17,162800.0,50.395,50.4804,50.3666,50.4425,162800.0
2008-01-17 11:40:00,53.16,53.34,53.15,53.3,117000.0,50.433,50.6037,50.4235,50.5658,117000.0
2008-01-17 11:45:00,53.27,53.33,53.18,53.29,48900.0,50.5373,50.5942,50.4519,50.5563,48900.0
2008-01-17 11:50:00,53.31,53.45,53.29,53.38,68900.0,50.5753,50.7081,50.5563,50.6417,68900.0
2008-01-17 11:55:00,53.37,53.54,53.36,53.45,38500.0,50.6322,50.7935,50.6227,50.7081,38500.0
2008-01-17 12:00:00,53.45,53.46,53.31,53.41,73900.0,50.7081,50.7176,50.5753,50.6701,73900.0
2008-01-17 12:05:00,53.39,53.52,53.39,53.51,27100.0,50.6512,50.7745,50.6512,50.765,27100.0
2008-01-17 12:10:00,53.51,53.64,53.48,53.52,59400.0,50.765,50.8883,50.7365,50.7745,59400.0
2008-01-17 12:15:00,53.53,53.69,53.51,53.69,37000.0,50.784,50.9358,50.765,50.9358,37000.0
2008-01-17 12:20:00,53.68,53.69,53.56,53.56,28700.0,50.9263,50.9358,50.8124,50.8124,28700.0
2008-01-17 12:25:00,53.51,53.55,53.5,53.55,23600.0,50.765,50.803,50.7555,50.803,23600.0
2008-01-17 12:30:00,53.55,53.63,53.54,53.63,64500.0,50.803,50.8789,50.7935,50.8789,64500.0
2008-01-17 12:35:00,53.6,53.9,53.6,53.76,158800.0,50.8504,51.135,50.8504,51.0022,158800.0
2008-01-17 12:40:00,53.76,53.91,53.76,53.88,58800.0,51.0022,51.1445,51.0022,51.116,58800.0
2008-01-17 12:45:00,53.88,53.97,53.86,53.92,61700.0,51.116,51.2014,51.0971,51.154,61700.0
2008-01-17 12:50:00,53.95,53.95,53.83,53.83,36600.0,51.1824,51.1824,51.0686,51.0686,36600.0
2008-01-17 12:55:00,53.83,53.83,53.75,53.76,23300.0,51.0686,51.0686,50.9927,51.0022,23300.0
2008-01-17 13:00:00,53.76,53.78,53.57,53.57,19200.0,51.0022,51.0212,50.8219,50.8219,19200.0
2008-01-17 13:05:00,53.57,53.6,53.46,53.52,46300.0,50.8219,50.8504,50.7176,50.7745,46300.0
2008-01-17 13:10:00,53.52,53.62,53.49,53.61,134300.0,50.7745,50.8694,50.746,50.8599,134300.0
2008-01-17 13:15:00,53.62,53.62,53.48,53.55,34100.0,50.8694,50.8694,50.7365,50.803,34100.0
2008-01-17 13:20:00,53.56,53.56,53.43,53.45,24600.0,50.8124,50.8124,50.6891,50.7081,24600.0
2008-01-17 13:25:00,53.45,53.65,53.45,53.58,73100.0,50.7081,50.8978,50.7081,50.8314,73100.0
2008-01-17 13:30:00,53.57,53.71,53.57,53.65,119300.0,50.8219,50.9547,50.8219,50.8978,119300.0
2008-01-17 13:35:00,53.66,53.72,53.63,53.7,28300.0,50.9073,50.9642,50.8789,50.9453,28300.0
2008-01-17 13:40:00,53.69,53.79,53.68,53.74,28300.0,50.9358,51.0306,50.9263,50.9832,28300.0
2008-01-17 13:45:00,53.74,53.76,53.68,53.72,37600.0,50.9832,51.0022,50.9263,50.9642,37600.0
2008-01-17 13:50:00,53.72,53.82,53.71,53.79,30600.0,50.9642,51.0591,50.9547,51.0306,30600.0
2008-01-17 13:55:00,53.79,53.98,53.76,53.98,114200.0,51.0306,51.2109,51.0022,51.2109,114200.0
2008-01-17 14:00:00,53.97,54.03,53.92,54.0,45800.0,51.2014,51.2583,51.154,51.2299,45800.0
2008-01-17 14:05:00,54.02,54.07,53.99,54.0,46000.0,51.2488,51.2963,51.2204,51.2299,46000.0
2008-01-17 14:10:00,53.99,54.03,53.96,54.0,41700.0,51.2204,51.2583,51.1919,51.2299,41700.0
2008-01-17 14:15:00,54.0,54.15,53.97,54.06,88800.0,51.2299,51.3722,51.2014,51.2868,88800.0
2008-01-17 14:20:00,54.05,54.18,54.03,54.17,55300.0,51.2773,51.4006,51.2583,51.3912,55300.0
2008-01-17 14:25:00,54.17,54.26,54.15,54.2,108400.0,51.3912,51.4765,51.3722,51.4196,108400.0
2008-01-17 14:30:00,54.2,54.3,54.15,54.27,74800.0,51.4196,51.5145,51.3722,51.486,74800.0
2008-01-17 14:35:00,54.26,54.27,54.16,54.19,62700.0,51.4765,51.486,51.3817,51.4101,62700.0
2008-01-17 14:40:00,54.19,54.2,54.03,54.07,42200.0,51.4101,51.4196,51.2583,51.2963,42200.0
2008-01-17 14:45:00,54.08,54.28,54.06,54.28,38000.0,51.3058,51.4955,51.2868,51.4955,38000.0
2008-01-17 14:50:00,54.26,54.3,54.22,54.27,39400.0,51.4765,51.5145,51.4386,51.486,39400.0
2008-01-17 14:55:00,54.27,54.34,54.17,54.29,54200.0,51.486,51.5524,51.3912,51.505,54200.0
2008-01-17 15:00:00,54.29,54.29,54.16,54.26,45900.0,51.505,51.505,51.3817,51.4765,45900.0
2008-01-17 15:05:00,54.25,54.42,54.24,54.38,92000.0,51.467,51.6283,51.4576,51.5904,92000.0
2008-01-17 15:10:00,54.38,54.47,54.37,54.42,61900.0,51.5904,51.6758,51.5809,51.6283,61900.0
2008-01-17 15:15:00,54.42,54.44,54.37,54.42,59800.0,51.6283,51.6473,51.5809,51.6283,59800.0
2008-01-17 15:20:00,54.42,54.45,54.37,54.43,106700.0,51.6283,51.6568,51.5809,51.6378,106700.0
2008-01-17 15:25:00,54.43,54.44,54.35,54.39,60500.0,51.6378,51.6473,51.5619,51.5999,60500.0
2008-01-17 15:30:00,54.39,54.4,54.15,54.21,130600.0,51.5999,51.6094,51.3722,51.4291,130600.0
2008-01-17 15:35:00,54.21,54.23,54.02,54.05,81500.0,51.4291,51.4481,51.2488,51.2773,81500.0
2008-01-17 15:40:00,54.06,54.07,53.91,53.94,93300.0,51.2868,51.2963,51.1445,51.173,93300.0
2008-01-17 15:45:00,53.94,53.95,53.78,53.8,96400.0,51.173,51.1824,51.0212,51.0401,96400.0
2008-01-17 15:50:00,53.81,53.87,53.77,53.79,94400.0,51.0496,51.1065,51.0117,51.0306,94400.0
2008-01-17 15:55:00,53.78,53.81,53.67,53.77,120600.0,51.0212,51.0496,50.9168,51.0117,120600.0
2008-01-18 09:30:00,54.26,54.26,53.52,53.76,364600.0,51.4765,51.4765,50.7745,51.0022,364600.0
2008-01-18 09:35:00,53.73,53.85,53.7,53.72,90600.0,50.9737,51.0876,50.9453,50.9642,90600.0
2008-01-18 09:40:00,53.74,53.78,53.48,53.54,52700.0,50.9832,51.0212,50.7365,50.7935,52700.0
2008-01-18 09:45:00,53.54,53.55,53.3,53.46,56600.0,50.7935,50.803,50.5658,50.7176,56600.0
2008-01-18 09:50:00,53.45,53.49,53.28,53.29,28000.0,50.7081,50.746,50.5468,50.5563,28000.0
2008-01-18 09:55:00,53.3,53.33,53.08,53.1,104500.0,50.5658,50.5942,50.3571,50.376,104500.0
2008-01-18 10:00:00,53.1,53.25,52.9,53.01,159700.0,50.376,50.5183,50.1863,50.2907,159700.0
2008-01-18 10:05:00,53.01,53.12,52.98,53.04,63500.0,50.2907,50.395,50.2622,50.3191,63500.0
2008-01-18 10:10:00,53.02,53.18,53.0,53.12,99100.0,50.3001,50.4519,50.2812,50.395,99100.0
2008-01-18 10:15:00,53.12,53.25,53.1,53.12,58300.0,50.395,50.5183,50.376,50.395,58300.0
2008-01-18 10:20:00,53.11,53.3,53.09,53.3,83500.0,50.3855,50.5658,50.3666,50.5658,83500.0
2008-01-18 10:25:00,53.31,53.57,53.23,53.57,70200.0,50.5753,50.8219,50.4994,50.8219,70200.0
2008-01-18 10:30:00,53.6,53.65,53.42,53.57,86700.0,50.8504,50.8978,50.6796,50.8219,86700.0
2008-01-18 10:35:00,53.55,53.57,53.33,53.36,72500.0,50.803,50.8219,50.5942,50.6227,72500.0
2008-01-18 10:40:00,53.35,53.37,53.28,53.28,26900.0,50.6132,50.6322,50.5468,50.5468,26900.0
2008-01-18 10:45:00,53.28,53.28,53.15,53.16,25600.0,50.5468,50.5468,50.4235,50.433,25600.0
2008-01-18 10:50:00,53.14,53.25,53.09,53.09,33800.0,50.414,50.5183,50.3666,50.3666,33800.0
2008-01-18 10:55:00,53.11,53.16,53.0,53.08,58800.0,50.3855,50.433,50.2812,50.3571,58800.0
2008-01-18 11:00:00,53.11,53.15,52.96,53.01,117400.0,50.3855,50.4235,50.2432,50.2907,117400.0
2008-01-18 11:05:00,52.99,53.02,52.85,52.97,24900.0,50.2717,50.3001,50.1389,50.2527,24900.0
2008-01-18 11:10:00,52.97,53.01,52.93,52.95,95500.0,50.2527,50.2907,50.2148,50.2337,95500.0
2008-01-18 11:15:00,52.93,53.02,52.79,52.98,41700.0,50.2148,50.3001,50.0819,50.2622,41700.0
2008-01-18 11:20:00,53.01,53.01,52.75,52.79,57500.0,50.2907,50.2907,50.044,50.0819,57500.0
2008-01-18 11:25:00,52.79,52.82,52.76,52.76,38900.0,50.0819,50.1104,50.0535,50.0535,38900.0
2008-01-18 11:30:00,52.76,52.79,52.62,52.62,41200.0,50.0535,50.0819,49.9207,49.9207,41200.0
2008-01-18 11:35:00,52.63,52.73,52.51,52.62,37500.0,49.9302,50.025,49.8163,49.9207,37500.0
2008-01-18 11:40:00,52.62,52.72,52.55,52.57,38500.0,49.9207,50.0155,49.8543,49.8732,38500.0
2008-01-18 11:45:00,52.61,52.61,52.36,52.42,33700.0,49.9112,49.9112,49.674,49.7309,33700.0
2008-01-18 11:50:00,52.43,52.44,52.19,52.24,45000.0,49.7404,49.7499,49.5127,49.5602,45000.0
2008-01-18 11:55:00,52.23,52.24,51.78,52.11,108800.0,49.5507,49.5602,49.1238,49.4368,108800.0
2008-01-18 12:00:00,52.12,52.13,51.93,52.04,44300.0,49.4463,49.4558,49.2661,49.3704,44300.0
2008-01-18 12:05:00,52.04,52.05,51.66,51.93,61200.0,49.3704,49.3799,49.0099,49.2661,61200.0
2008-01-18 12:10:00,51.93,52.14,51.93,51.98,32700.0,49.2661,49.4653,49.2661,49.3135,32700.0
2008-01-18 12:15:00,52.0,52.0,51.69,51.86,61300.0,49.3325,49.3325,49.0384,49.1997,61300.0
2008-01-18 12:20:00,51.88,51.89,51.66,51.75,60600.0,49.2186,49.2281,49.0099,49.0953,60600.0
2008-01-18 12:25:00,51.74,51.78,51.66,51.76,123100.0,49.0858,49.1238,49.0099,49.1048,123100.0
2008-01-18 12:30:00,51.76,51.78,51.6,51.65,91500.0,49.1048,49.1238,48.953,49.0004,91500.0
2008-01-18 12:35:00,51.67,51.8,51.65,51.8,38500.0,49.0194,49.1427,49.0004,49.1427,38500.0
2008-01-18 12:40:00,51.81,51.9,51.75,51.9,45500.0,49.1522,49.2376,49.0953,49.2376,45500.0
2008-01-18 12:45:00,51.9,51.9,51.87,51.9,23700.0,49.2376,49.2376,49.2091,49.2376,23700.0
2008-01-18 12:50:00,51.9,51.97,51.86,51.89,39400.0,49.2376,49.304,49.1997,49.2281,39400.0
2008-01-18 12:55:00,51.9,51.96,51.8,51.88,30700.0,49.2376,49.2945,49.1427,49.2186,30700.0
2008-01-18 13:00:00,51.9,51.99,51.84,51.98,17100.0,49.2376,49.323,49.1807,49.3135,17100.0
2008-01-18 13:05:00,52.0,52.01,51.83,51.88,36000.0,49.3325,49.342,49.1712,49.2186,36000.0
2008-01-18 13:10:00,51.85,51.97,51.8,51.83,21000.0,49.1902,49.304,49.1427,49.1712,21000.0
2008-01-18 13:15:00,51.8,51.9,51.77,51.83,34400.0,49.1427,49.2376,49.1143,49.1712,34400.0
2008-01-18 13:20:00,51.83,51.9,51.8,51.89,32700.0,49.1712,49.2376,49.1427,49.2281,32700.0
2008-01-18 13:25:00,51.88,51.91,51.87,51.9,27400.0,49.2186,49.2471,49.2091,49.2376,27400.0
2008-01-18 13:30:00,51.91,51.99,51.87,51.91,39200.0,49.2471,49.323,49.2091,49.2471,39200.0
2008-01-18 13:35:00,51.91,51.93,51.87,51.88,75800.0,49.2471,49.2661,49.2091,49.2186,75800.0
2008-01-18 13:40:00,51.88,51.92,51.84,51.85,30200.0,49.2186,49.2566,49.1807,49.1902,30200.0
2008-01-18 13:45:00,51.87,52.09,51.86,52.01,33500.0,49.2091,49.4179,49.1997,49.342,33500.0
2008-01-18 13:50:00,52.04,52.05,51.9,51.96,31700.0,49.3704,49.3799,49.2376,49.2945,31700.0
2008-01-18 13:55:00,51.97,52.11,51.95,52.07,27900.0,49.304,49.4368,49.285,49.3989,27900.0
2008-01-18 14:00:00,52.03,52.14,52.03,52.11,36600.0,49.3609,49.4653,49.3609,49.4368,36600.0
2008-01-18 14:05:00,52.09,52.3,52.07,52.26,113400.0,49.4179,49.6171,49.3989,49.5791,113400.0
2008-01-18 14:10:00,52.25,52.32,52.22,52.32,43700.0,49.5696,49.6361,49.5412,49.6361,43700.0
2008-01-18 14:15:00,52.31,52.42,52.29,52.4,300100.0,49.6266,49.7309,49.6076,49.712,300100.0
2008-01-18 14:20:00,52.4,52.41,52.2,52.31,45400.0,49.712,49.7214,49.5222,49.6266,45400.0
2008-01-18 14:25:00,52.3,52.32,52.22,52.25,42900.0,49.6171,49.6361,49.5412,49.5696,42900.0
2008-01-18 14:30:00,52.26,52.28,52.14,52.23,159700.0,49.5791,49.5981,49.4653,49.5507,159700.0
2008-01-18 14:35:00,52.23,52.38,52.22,52.27,41900.0,49.5507,49.693,49.5412,49.5886,41900.0
2008-01-18 14:40:00,52.27,52.34,52.25,52.26,53000.0,49.5886,49.655,49.5696,49.5791,53000.0
2008-01-18 14:45:00,52.28,52.36,52.21,52.25,48200.0,49.5981,49.674,49.5317,49.5696,48200.0
2008-01-18 14:50:00,52.24,52.33,52.09,52.16,80200.0,49.5602,49.6455,49.4179,49.4843,80200.0
2008-01-18 14:55:00,52.15,52.31,52.13,52.31,51200.0,49.4748,49.6266,49.4558,49.6266,51200.0
2008-01-18 15:00:00,52.31,52.34,52.16,52.25,62600.0,49.6266,49.655,49.4843,49.5696,62600.0
2008-01-18 15:05:00,52.25,52.4,52.23,52.33,41500.0,49.5696,49.712,49.5507,49.6455,41500.0
2008-01-18 15:10:00,52.32,52.39,52.22,52.25,49600.0,49.6361,49.7025,49.5412,49.5696,49600.0
2008-01-18 15:15:00,52.25,52.31,52.21,52.25,80900.0,49.5696,49.6266,49.5317,49.5696,80900.0
2008-01-18 15:20:00,52.24,52.29,52.1,52.12,73200.0,49.5602,49.6076,49.4273,49.4463,73200.0
2008-01-18 15:25:00,52.11,52.15,52.08,52.1,56200.0,49.4368,49.4748,49.4084,49.4273,56200.0
2008-01-18 15:30:00,52.11,52.22,52.08,52.18,785700.0,49.4368,49.5412,49.4084,49.5032,785700.0
2008-01-18 15:35:00,52.18,52.19,52.0,52.02,52900.0,49.5032,49.5127,49.3325,49.3514,52900.0
2008-01-18 15:40:00,52.02,52.06,51.89,52.0,89700.0,49.3514,49.3894,49.2281,49.3325,89700.0
2008-01-18 15:45:00,52.0,52.08,51.97,52.0,122700.0,49.3325,49.4084,49.304,49.3325,122700.0
2008-01-18 15:50:00,52.0,52.05,51.97,52.0,128200.0,49.3325,49.3799,49.304,49.3325,128200.0
2008-01-18 15:55:00,52.02,52.04,51.92,52.04,152700.0,49.3514,49.3704,49.2566,49.3704,152700.0
2008-01-22 09:30:00,48.61,51.68,46.63,47.44,344200.0,46.1164,49.0289,44.2379,45.0064,344200.0
2008-01-22 09:35:00,47.52,50.22,47.52,48.5,233500.0,45.0823,47.6438,45.0823,46.012,233500.0
2008-01-22 09:40:00,48.5,49.2,48.49,49.03,219800.0,46.012,46.6761,46.0025,46.5148,219800.0
2008-01-22 09:45:00,49.03,49.59,48.79,49.57,167900.0,46.5148,47.0461,46.2871,47.0271,167900.0
2008-01-22 09:50:00,49.59,50.73,49.53,49.75,195700.0,47.0461,48.1276,46.9892,47.1979,195700.0
2008-01-22 09:55:00,49.75,49.76,49.09,49.31,100500.0,47.1979,47.2074,46.5717,46.7805,100500.0
2008-01-22 10:00:00,49.36,49.46,48.91,49.02,167600.0,46.8279,46.9228,46.401,46.5053,167600.0
2008-01-22 10:05:00,49.02,49.62,49.02,49.5,191400.0,46.5053,47.0746,46.5053,46.9607,191400.0
2008-01-22 10:10:00,49.5,49.53,49.36,49.44,167200.0,46.9607,46.9892,46.8279,46.9038,167200.0
2008-01-22 10:15:00,49.43,49.46,49.05,49.22,159000.0,46.8943,46.9228,46.5338,46.6951,159000.0
2008-01-22 10:20:00,49.22,49.55,49.22,49.52,130700.0,46.6951,47.0082,46.6951,46.9797,130700.0
2008-01-22 10:25:00,49.52,50.21,49.51,49.94,173900.0,46.9797,47.6343,46.9702,47.3781,173900.0
2008-01-22 10:30:00,49.92,50.03,49.75,49.79,89700.0,47.3592,47.4635,47.1979,47.2358,89700.0
2008-01-22 10:35:00,49.79,49.96,49.73,49.8,66900.0,47.2358,47.3971,47.1789,47.2453,66900.0
2008-01-22 10:40:00,49.8,50.0,49.79,49.96,81800.0,47.2453,47.4351,47.2358,47.3971,81800.0
2008-01-22 10:45:00,49.96,50.0,49.86,49.89,67000.0,47.3971,47.4351,47.3022,47.3307,67000.0
2008-01-22 10:50:00,49.88,50.0,49.79,49.91,56200.0,47.3212,47.4351,47.2358,47.3497,56200.0
2008-01-22 10:55:00,49.92,49.99,49.79,49.88,39600.0,47.3592,47.4256,47.2358,47.3212,39600.0
2008-01-22 11:00:00,49.88,50.0,49.85,50.0,41000.0,47.3212,47.4351,47.2928,47.4351,41000.0
2008-01-22 11:05:00,49.93,50.01,49.92,49.99,93100.0,47.3687,47.4446,47.3592,47.4256,93100.0
2008-01-22 11:10:00,49.99,50.05,49.87,49.94,92000.0,47.4256,47.4825,47.3117,47.3781,92000.0
2008-01-22 11:15:00,49.95,49.95,49.72,49.79,143300.0,47.3876,47.3876,47.1694,47.2358,143300.0
2008-01-22 11:20:00,49.76,49.8,49.57,49.64,125500.0,47.2074,47.2453,47.0271,47.0935,125500.0
2008-01-22 11:25:00,49.63,49.65,49.26,49.31,144800.0,47.084,47.103,46.733,46.7805,144800.0
2008-01-22 11:30:00,49.31,49.31,49.0,49.03,83300.0,46.7805,46.7805,46.4864,46.5148,83300.0
2008-01-22 11:35:00,49.0,49.25,48.98,49.16,326000.0,46.4864,46.7235,46.4674,46.6382,326000.0
2008-01-22 11:40:00,49.19,49.34,49.18,49.3,89800.0,46.6666,46.8089,46.6571,46.771,89800.0
2008-01-22 11:45:00,49.28,49.47,49.27,49.45,50800.0,46.752,46.9323,46.7425,46.9133,50800.0
2008-01-22 11:50:00,49.43,49.47,49.32,49.36,58200.0,46.8943,46.9323,46.79,46.8279,58200.0
2008-01-22 11:55:00,49.33,49.33,49.14,49.19,34800.0,46.7994,46.7994,46.6192,46.6666,34800.0
2008-01-22 12:00:00,49.19,49.2,49.01,49.09,126400.0,46.6666,46.6761,46.4959,46.5717,126400.0
2008-01-22 12:05:00,49.08,49.39,49.08,49.33,1896900.0,46.5623,46.8564,46.5623,46.7994,1896900.0
2008-01-22 12:10:00,49.33,49.45,49.33,49.4,83100.0,46.7994,46.9133,46.7994,46.8658,83100.0
2008-01-22 12:15:00,49.4,49.5,49.36,49.49,84100.0,46.8658,46.9607,46.8279,46.9512,84100.0
2008-01-22 12:20:00,49.48,49.49,49.3,49.48,119500.0,46.9417,46.9512,46.771,46.9417,119500.0
2008-01-22 12:25:00,49.47,49.6,49.42,49.6,288300.0,46.9323,47.0556,46.8848,47.0556,288300.0
2008-01-22 12:30:00,49.59,49.7,49.56,49.64,108500.0,47.0461,47.1505,47.0176,47.0935,108500.0
2008-01-22 12:35:00,49.63,49.7,49.57,49.63,67700.0,47.084,47.1505,47.0271,47.084,67700.0
2008-01-22 12:40:00,49.62,49.62,49.5,49.61,62300.0,47.0746,47.0746,46.9607,47.0651,62300.0
2008-01-22 12:45:00,49.6,49.6,49.45,49.5,47700.0,47.0556,47.0556,46.9133,46.9607,47700.0
2008-01-22 12:50:00,49.49,49.57,49.46,49.56,20400.0,46.9512,47.0271,46.9228,47.0176,20400.0
2008-01-22 12:55:00,49.57,49.66,49.51,49.55,50700.0,47.0271,47.1125,46.9702,47.0082,50700.0
2008-01-22 13:00:00,49.55,49.6,49.52,49.55,35400.0,47.0082,47.0556,46.9797,47.0082,35400.0
2008-01-22 13:05:00,49.54,49.6,49.5,49.53,28900.0,46.9987,47.0556,46.9607,46.9892,28900.0
2008-01-22 13:10:00,49.56,49.61,49.45,49.45,31600.0,47.0176,47.0651,46.9133,46.9133,31600.0
2008-01-22 13:15:00,49.47,49.55,49.4,49.42,37500.0,46.9323,47.0082,46.8658,46.8848,37500.0
2008-01-22 13:20:00,49.44,49.5,49.4,49.4,39600.0,46.9038,46.9607,46.8658,46.8658,39600.0
2008-01-22 13:25:00,49.39,49.43,49.23,49.26,39800.0,46.8564,46.8943,46.7046,46.733,39800.0
2008-01-22 13:30:00,49.28,49.28,49.07,49.1,43500.0,46.752,46.752,46.5528,46.5812,43500.0
2008-01-22 13:35:00,49.1,49.2,49.08,49.19,121200.0,46.5812,46.6761,46.5623,46.6666,121200.0
2008-01-22 13:40:00,49.2,49.34,49.16,49.22,34600.0,46.6761,46.8089,46.6382,46.6951,34600.0
2008-01-22 13:45:00,49.17,49.33,49.15,49.3,70300.0,46.6476,46.7994,46.6287,46.771,70300.0
2008-01-22 13:50:00,49.3,49.4,49.26,49.34,55100.0,46.771,46.8658,46.733,46.8089,55100.0
2008-01-22 13:55:00,49.32,49.38,49.25,49.36,66900.0,46.79,46.8469,46.7235,46.8279,66900.0
2008-01-22 14:00:00,49.36,49.41,49.33,49.35,100900.0,46.8279,46.8753,46.7994,46.8184,100900.0
2008-01-22 14:05:00,49.35,49.49,49.35,49.48,81300.0,46.8184,46.9512,46.8184,46.9417,81300.0
2008-01-22 14:10:00,49.47,49.63,49.45,49.58,199600.0,46.9323,47.084,46.9133,47.0366,199600.0
2008-01-22 14:15:00,49.58,49.83,49.56,49.82,134800.0,47.0366,47.2738,47.0176,47.2643,134800.0
2008-01-22 14:20:00,49.82,49.85,49.76,49.81,51400.0,47.2643,47.2928,47.2074,47.2548,51400.0
2008-01-22 14:25:00,49.82,50.08,49.79,49.97,228400.0,47.2643,47.511,47.2358,47.4066,228400.0
2008-01-22 14:30:00,49.98,50.34,49.95,50.33,159500.0,47.4161,47.7576,47.3876,47.7481,159500.0
2008-01-22 14:35:00,50.32,50.48,49.93,50.2,139800.0,47.7387,47.8904,47.3687,47.6248,139800.0
2008-01-22 14:40:00,50.18,50.39,50.11,50.39,64000.0,47.6058,47.8051,47.5394,47.8051,64000.0
2008-01-22 14:45:00,50.41,50.51,50.31,50.44,93000.0,47.824,47.9189,47.7292,47.8525,93000.0
2008-01-22 14:50:00,50.45,50.55,50.23,50.5,51600.0,47.862,47.9569,47.6533,47.9094,51600.0
2008-01-22 14:55:00,50.5,50.71,50.46,50.51,66100.0,47.9094,48.1086,47.8715,47.9189,66100.0
2008-01-22 15:00:00,50.54,50.59,50.44,50.53,56300.0,47.9474,47.9948,47.8525,47.9379,56300.0
2008-01-22 15:05:00,50.54,50.7,50.47,50.7,71400.0,47.9474,48.0992,47.881,48.0992,71400.0
2008-01-22 15:10:00,50.68,50.68,50.38,50.47,100700.0,48.0802,48.0802,47.7956,47.881,100700.0
2008-01-22 15:15:00,50.47,50.61,50.41,50.51,161700.0,47.881,48.0138,47.824,47.9189,161700.0
2008-01-22 15:20:00,50.51,50.55,50.41,50.45,69000.0,47.9189,47.9569,47.824,47.862,69000.0
2008-01-22 15:25:00,50.43,50.55,50.39,50.5,71500.0,47.843,47.9569,47.8051,47.9094,71500.0
2008-01-22 15:30:00,50.5,50.57,50.44,50.47,128400.0,47.9094,47.9758,47.8525,47.881,128400.0
2008-01-22 15:35:00,50.49,50.56,50.46,50.47,152700.0,47.8999,47.9663,47.8715,47.881,152700.0
2008-01-22 15:40:00,50.47,50.55,50.4,50.46,124000.0,47.881,47.9569,47.8145,47.8715,124000.0
2008-01-22 15:45:00,50.46,50.65,50.42,50.62,474900.0,47.8715,48.0517,47.8335,48.0233,474900.0
2008-01-22 15:50:00,50.63,50.65,50.47,50.6,216100.0,48.0327,48.0517,47.881,48.0043,216100.0
2008-01-22 15:55:00,50.61,50.64,50.59,50.61,189600.0,48.0138,48.0422,47.9948,48.0138,189600.0
2008-01-23 09:30:00,49.47,49.74,49.47,49.51,84600.0,46.9323,47.1884,46.9323,46.9702,84600.0
2008-01-23 09:35:00,49.5,49.69,49.21,49.48,95300.0,46.9607,47.141,46.6856,46.9417,95300.0
2008-01-23 09:40:00,49.5,49.56,49.46,49.49,60000.0,46.9607,47.0176,46.9228,46.9512,60000.0
2008-01-23 09:45:00,49.49,49.56,49.46,49.53,144600.0,46.9512,47.0176,46.9228,46.9892,144600.0
2008-01-23 09:50:00,49.53,49.57,49.49,49.5,57400.0,46.9892,47.0271,46.9512,46.9607,57400.0
2008-01-23 09:55:00,49.5,49.56,49.47,49.53,640000.0,46.9607,47.0176,46.9323,46.9892,640000.0
2008-01-23 10:00:00,49.53,49.64,49.48,49.51,76200.0,46.9892,47.0935,46.9417,46.9702,76200.0
2008-01-23 10:05:00,49.51,49.55,49.48,49.49,431600.0,46.9702,47.0082,46.9417,46.9512,431600.0
2008-01-23 10:10:00,49.49,49.53,49.48,49.49,191800.0,46.9512,46.9892,46.9417,46.9512,191800.0
2008-01-23 10:15:00,49.49,49.71,49.46,49.49,199200.0,46.9512,47.1599,46.9228,46.9512,199200.0
2008-01-23 10:20:00,49.49,49.78,49.48,49.7,118200.0,46.9512,47.2264,46.9417,47.1505,118200.0
2008-01-23 10:25:00,49.69,49.81,49.67,49.73,194600.0,47.141,47.2548,47.122,47.1789,194600.0
2008-01-23 10:30:00,49.73,49.83,49.66,49.69,150900.0,47.1789,47.2738,47.1125,47.141,150900.0
2008-01-23 10:35:00,49.7,49.7,49.59,49.68,59900.0,47.1505,47.1505,47.0461,47.1315,59900.0
2008-01-23 10:40:00,49.7,49.71,49.46,49.5,113600.0,47.1505,47.1599,46.9228,46.9607,113600.0
2008-01-23 10:45:00,49.49,49.98,49.49,49.96,386000.0,46.9512,47.4161,46.9512,47.3971,386000.0
2008-01-23 10:50:00,49.98,49.98,49.61,49.63,123200.0,47.4161,47.4161,47.0651,47.084,123200.0
2008-01-23 10:55:00,49.61,49.64,49.51,49.54,44500.0,47.0651,47.0935,46.9702,46.9987,44500.0
2008-01-23 11:00:00,49.54,49.8,49.52,49.8,87800.0,46.9987,47.2453,46.9797,47.2453,87800.0
2008-01-23 11:05:00,49.8,49.85,49.72,49.73,245300.0,47.2453,47.2928,47.1694,47.1789,245300.0
2008-01-23 11:10:00,49.73,49.91,49.73,49.76,411800.0,47.1789,47.3497,47.1789,47.2074,411800.0
2008-01-23 11:15:00,49.76,50.0,49.75,49.97,143200.0,47.2074,47.4351,47.1979,47.4066,143200.0
2008-01-23 11:20:00,49.99,50.07,49.96,50.06,231200.0,47.4256,47.5015,47.3971,47.492,231200.0
2008-01-23 11:25:00,50.05,50.05,49.69,49.79,68400.0,47.4825,47.4825,47.141,47.2358,68400.0
2008-01-23 11:30:00,49.79,49.8,49.68,49.77,183700.0,47.2358,47.2453,47.1315,47.2169,183700.0
2008-01-23 11:35:00,49.76,50.05,49.76,49.99,130200.0,47.2074,47.4825,47.2074,47.4256,130200.0
2008-01-23 11:40:00,49.97,49.97,49.79,49.81,61600.0,47.4066,47.4066,47.2358,47.2548,61600.0
2008-01-23 11:45:00,49.81,49.81,49.59,49.64,104800.0,47.2548,47.2548,47.0461,47.0935,104800.0
2008-01-23 11:50:00,49.63,49.65,49.54,49.61,115300.0,47.084,47.103,46.9987,47.0651,115300.0
2008-01-23 11:55:00,49.61,49.71,49.6,49.7,58900.0,47.0651,47.1599,47.0556,47.1505,58900.0
2008-01-23 12:00:00,49.69,49.74,49.65,49.7,108500.0,47.141,47.1884,47.103,47.1505,108500.0
2008-01-23 12:05:00,49.69,49.71,49.54,49.55,858800.0,47.141,47.1599,46.9987,47.0082,858800.0
2008-01-23 12:10:00,49.55,49.57,49.49,49.49,88700.0,47.0082,47.0271,46.9512,46.9512,88700.0
2008-01-23 12:15:00,49.5,49.65,49.46,49.52,99300.0,46.9607,47.103,46.9228,46.9797,99300.0
2008-01-23 12:20:00,49.51,49.56,49.44,49.44,58600.0,46.9702,47.0176,46.9038,46.9038,58600.0
2008-01-23 12:25:00,49.44,49.57,49.42,49.5,60300.0,46.9038,47.0271,46.8848,46.9607,60300.0
2008-01-23 12:30:00,49.5,49.51,49.43,49.44,217400.0,46.9607,46.9702,46.8943,46.9038,217400.0
2008-01-23 12:35:00,49.44,49.48,49.36,49.37,185800.0,46.9038,46.9417,46.8279,46.8374,185800.0
2008-01-23 12:40:00,49.37,49.5,49.36,49.47,65700.0,46.8374,46.9607,46.8279,46.9323,65700.0
2008-01-23 12:45:00,49.46,49.53,49.35,49.51,113600.0,46.9228,46.9892,46.8184,46.9702,113600.0
2008-01-23 12:50:00,49.51,49.51,49.41,49.46,77400.0,46.9702,46.9702,46.8753,46.9228,77400.0
2008-01-23 12:55:00,49.46,49.48,49.38,49.41,77900.0,46.9228,46.9417,46.8469,46.8753,77900.0
2008-01-23 13:00:00,49.41,49.56,49.41,49.49,81500.0,46.8753,47.0176,46.8753,46.9512,81500.0
2008-01-23 13:05:00,49.48,49.7,49.48,49.5,66600.0,46.9417,47.1505,46.9417,46.9607,66600.0
2008-01-23 13:10:00,49.51,49.52,49.46,49.51,89400.0,46.9702,46.9797,46.9228,46.9702,89400.0
2008-01-23 13:15:00,49.52,49.56,49.45,49.48,65800.0,46.9797,47.0176,46.9133,46.9417,65800.0
2008-01-23 13:20:00,49.48,49.73,49.48,49.53,76400.0,46.9417,47.1789,46.9417,46.9892,76400.0
2008-01-23 13:25:00,49.53,49.53,49.38,49.5,60800.0,46.9892,46.9892,46.8469,46.9607,60800.0
2008-01-23 13:30:00,49.5,49.51,49.39,49.46,71700.0,46.9607,46.9702,46.8564,46.9228,71700.0
2008-01-23 13:35:00,49.46,49.55,49.43,49.51,56700.0,46.9228,47.0082,46.8943,46.9702,56700.0
2008-01-23 13:40:00,49.5,49.56,49.42,49.44,68700.0,46.9607,47.0176,46.8848,46.9038,68700.0
2008-01-23 13:45:00,49.46,49.6,49.41,49.54,127400.0,46.9228,47.0556,46.8753,46.9987,127400.0
2008-01-23 13:50:00,49.53,49.62,49.51,49.51,41300.0,46.9892,47.0746,46.9702,46.9702,41300.0
2008-01-23 13:55:00,49.5,49.5,49.38,49.41,60100.0,46.9607,46.9607,46.8469,46.8753,60100.0
2008-01-23 14:00:00,49.4,49.41,49.35,49.36,241100.0,46.8658,46.8753,46.8184,46.8279,241100.0
2008-01-23 14:05:00,49.37,49.53,49.33,49.48,61000.0,46.8374,46.9892,46.7994,46.9417,61000.0
2008-01-23 14:10:00,49.49,49.61,49.41,49.51,75000.0,46.9512,47.0651,46.8753,46.9702,75000.0
2008-01-23 14:15:00,49.5,49.54,49.36,49.5,1664900.0,46.9607,46.9987,46.8279,46.9607,1664900.0
2008-01-23 14:20:00,49.5,49.71,49.49,49.7,83300.0,46.9607,47.1599,46.9512,47.1505,83300.0
2008-01-23 14:25:00,49.71,49.81,49.7,49.73,61000.0,47.1599,47.2548,47.1505,47.1789,61000.0
2008-01-23 14:30:00,49.75,49.77,49.66,49.7,95200.0,47.1979,47.2169,47.1125,47.1505,95200.0
2008-01-23 14:35:00,49.7,49.7,49.49,49.61,83300.0,47.1505,47.1505,46.9512,47.0651,83300.0
2008-01-23 14:40:00,49.62,49.64,49.39,49.43,90200.0,47.0746,47.0935,46.8564,46.8943,90200.0
2008-01-23 14:45:00,49.43,49.44,49.26,49.31,99900.0,46.8943,46.9038,46.733,46.7805,99900.0
2008-01-23 14:50:00,49.31,49.35,49.13,49.16,132700.0,46.7805,46.8184,46.6097,46.6382,132700.0
2008-01-23 14:55:00,49.15,49.34,49.13,49.34,113800.0,46.6287,46.8089,46.6097,46.8089,113800.0
2008-01-23 15:00:00,49.33,49.64,49.3,49.55,155800.0,46.7994,47.0935,46.771,47.0082,155800.0
2008-01-23 15:05:00,49.57,49.8,49.49,49.8,149300.0,47.0271,47.2453,46.9512,47.2453,149300.0
2008-01-23 15:10:00,49.78,49.92,49.73,49.81,129900.0,47.2264,47.3592,47.1789,47.2548,129900.0
2008-01-23 15:15:00,49.81,49.84,49.61,49.62,127600.0,47.2548,47.2833,47.0651,47.0746,127600.0
2008-01-23 15:20:00,49.65,49.91,49.6,49.91,100000.0,47.103,47.3497,47.0556,47.3497,100000.0
2008-01-23 15:25:00,49.89,49.92,49.78,49.92,157000.0,47.3307,47.3592,47.2264,47.3592,157000.0
2008-01-23 15:30:00,49.92,49.94,49.82,49.9,111100.0,47.3592,47.3781,47.2643,47.3402,111100.0
2008-01-23 15:35:00,49.9,50.16,49.86,50.1,90900.0,47.3402,47.5869,47.3022,47.5299,90900.0
2008-01-23 15:40:00,50.11,50.19,49.98,50.05,132600.0,47.5394,47.6153,47.4161,47.4825,132600.0
2008-01-23 15:45:00,50.19,50.33,50.09,50.22,134000.0,47.6153,47.7481,47.5205,47.6438,134000.0
2008-01-23 15:50:00,50.23,50.4,50.23,50.37,128600.0,47.6533,47.8145,47.6533,47.7861,128600.0
2008-01-23 15:55:00,50.37,50.39,50.32,50.34,188100.0,47.7861,47.8051,47.7387,47.7576,188100.0
2008-01-24 09:30:00,50.57,50.72,50.15,50.62,72100.0,47.9758,48.1181,47.5774,48.0233,72100.0
2008-01-24 09:35:00,50.64,50.69,50.3,50.36,63900.0,48.0422,48.0897,47.7197,47.7766,63900.0
2008-01-24 09:40:00,50.37,50.66,50.37,50.64,81500.0,47.7861,48.0612,47.7861,48.0422,81500.0
2008-01-24 09:45:00,50.63,50.63,50.44,50.52,31700.0,48.0327,48.0327,47.8525,47.9284,31700.0
2008-01-24 09:50:00,50.51,50.66,50.5,50.6,41500.0,47.9189,48.0612,47.9094,48.0043,41500.0
2008-01-24 09:55:00,50.58,50.6,50.23,50.27,30700.0,47.9853,48.0043,47.6533,47.6912,30700.0
2008-01-24 10:00:00,50.26,50.72,50.24,50.65,157900.0,47.6817,48.1181,47.6628,48.0517,157900.0
2008-01-24 10:05:00,50.66,50.66,50.27,50.31,27600.0,48.0612,48.0612,47.6912,47.7292,27600.0
2008-01-24 10:10:00,50.34,50.34,50.0,50.0,37700.0,47.7576,47.7576,47.4351,47.4351,37700.0
2008-01-24 10:15:00,49.97,50.14,49.89,50.12,66000.0,47.4066,47.5679,47.3307,47.5489,66000.0
2008-01-24 10:20:00,50.12,50.14,50.01,50.13,36900.0,47.5489,47.5679,47.4446,47.5584,36900.0
2008-01-24 10:25:00,50.14,50.17,50.1,50.12,25000.0,47.5679,47.5963,47.5299,47.5489,25000.0
2008-01-24 10:30:00,50.13,50.15,49.97,50.12,35600.0,47.5584,47.5774,47.4066,47.5489,35600.0
2008-01-24 10:35:00,50.1,50.14,50.05,50.13,35800.0,47.5299,47.5679,47.4825,47.5584,35800.0
2008-01-24 10:40:00,50.15,50.19,50.09,50.17,21500.0,47.5774,47.6153,47.5205,47.5963,21500.0
2008-01-24 10:45:00,50.16,50.29,50.15,50.29,19200.0,47.5869,47.7102,47.5774,47.7102,19200.0
2008-01-24 10:50:00,50.28,50.31,50.23,50.23,14400.0,47.7007,47.7292,47.6533,47.6533,14400.0
2008-01-24 10:55:00,50.24,50.26,50.03,50.09,43000.0,47.6628,47.6817,47.4635,47.5205,43000.0
2008-01-24 11:00:00,50.1,50.1,49.96,50.06,43300.0,47.5299,47.5299,47.3971,47.492,43300.0
2008-01-24 11:05:00,50.05,50.07,50.0,50.03,18200.0,47.4825,47.5015,47.4351,47.4635,18200.0
2008-01-24 11:10:00,50.03,50.17,49.96,50.02,41200.0,47.4635,47.5963,47.3971,47.454,41200.0
2008-01-24 11:15:00,50.04,50.17,50.02,50.13,11900.0,47.473,47.5963,47.454,47.5584,11900.0
2008-01-24 11:20:00,50.13,50.26,50.1,50.24,20900.0,47.5584,47.6817,47.5299,47.6628,20900.0
2008-01-24 11:25:00,50.21,50.36,50.15,50.36,20400.0,47.6343,47.7766,47.5774,47.7766,20400.0
2008-01-24 11:30:00,50.36,50.36,50.24,50.26,17300.0,47.7766,47.7766,47.6628,47.6817,17300.0
2008-01-24 11:35:00,50.26,50.26,50.15,50.17,9700.0,47.6817,47.6817,47.5774,47.5963,9700.0
2008-01-24 11:40:00,50.17,50.25,50.17,50.19,11100.0,47.5963,47.6722,47.5963,47.6153,11100.0
2008-01-24 11:45:00,50.21,50.36,50.19,50.32,114600.0,47.6343,47.7766,47.6153,47.7387,114600.0
2008-01-24 11:50:00,50.31,50.36,50.25,50.36,14600.0,47.7292,47.7766,47.6722,47.7766,14600.0
2008-01-24 11:55:00,50.35,50.48,50.31,50.38,30000.0,47.7671,47.8904,47.7292,47.7956,30000.0
2008-01-24 12:00:00,50.37,50.48,50.34,50.42,27300.0,47.7861,47.8904,47.7576,47.8335,27300.0
2008-01-24 12:05:00,50.42,50.42,50.37,50.38,15800.0,47.8335,47.8335,47.7861,47.7956,15800.0
2008-01-24 12:10:00,50.38,50.47,50.37,50.45,47200.0,47.7956,47.881,47.7861,47.862,47200.0
2008-01-24 12:15:00,50.45,50.46,50.35,50.44,28100.0,47.862,47.8715,47.7671,47.8525,28100.0
2008-01-24 12:20:00,50.42,50.42,50.24,50.28,18400.0,47.8335,47.8335,47.6628,47.7007,18400.0
2008-01-24 12:25:00,50.26,50.51,50.26,50.38,52000.0,47.6817,47.9189,47.6817,47.7956,52000.0
2008-01-24 12:30:00,50.4,50.4,50.3,50.38,25800.0,47.8145,47.8145,47.7197,47.7956,25800.0
2008-01-24 12:35:00,50.38,50.38,50.31,50.33,37400.0,47.7956,47.7956,47.7292,47.7481,37400.0
2008-01-24 12:40:00,50.33,50.38,50.3,50.34,30700.0,47.7481,47.7956,47.7197,47.7576,30700.0
2008-01-24 12:45:00,50.35,50.4,50.28,50.38,16900.0,47.7671,47.8145,47.7007,47.7956,16900.0
2008-01-24 12:50:00,50.36,50.38,50.31,50.36,54400.0,47.7766,47.7956,47.7292,47.7766,54400.0
2008-01-24 12:55:00,50.37,50.43,50.34,50.39,26800.0,47.7861,47.843,47.7576,47.8051,26800.0
2008-01-24 13:00:00,50.38,50.39,50.22,50.23,59600.0,47.7956,47.8051,47.6438,47.6533,59600.0
2008-01-24 13:05:00,50.23,50.28,50.07,50.12,28300.0,47.6533,47.7007,47.5015,47.5489,28300.0
2008-01-24 13:10:00,50.11,50.21,50.02,50.21,46900.0,47.5394,47.6343,47.454,47.6343,46900.0
2008-01-24 13:15:00,50.22,50.25,50.06,50.09,29800.0,47.6438,47.6722,47.492,47.5205,29800.0
2008-01-24 13:20:00,50.1,50.1,50.0,50.01,30000.0,47.5299,47.5299,47.4351,47.4446,30000.0
2008-01-24 13:25:00,50.02,50.06,49.92,49.95,26700.0,47.454,47.492,47.3592,47.3876,26700.0
2008-01-24 13:30:00,49.97,50.0,49.94,49.95,16000.0,47.4066,47.4351,47.3781,47.3876,16000.0
2008-01-24 13:35:00,49.96,49.99,49.78,49.82,54200.0,47.3971,47.4256,47.2264,47.2643,54200.0
2008-01-24 13:40:00,49.83,49.95,49.81,49.9,37600.0,47.2738,47.3876,47.2548,47.3402,37600.0
2008-01-24 13:45:00,49.9,49.97,49.87,49.92,23200.0,47.3402,47.4066,47.3117,47.3592,23200.0
2008-01-24 13:50:00,49.94,50.02,49.91,50.0,26000.0,47.3781,47.454,47.3497,47.4351,26000.0
2008-01-24 13:55:00,50.01,50.01,49.93,49.95,20600.0,47.4446,47.4446,47.3687,47.3876,20600.0
2008-01-24 14:00:00,49.94,49.95,49.87,49.91,20700.0,47.3781,47.3876,47.3117,47.3497,20700.0
2008-01-24 14:05:00,49.91,50.04,49.91,50.04,49100.0,47.3497,47.473,47.3497,47.473,49100.0
2008-01-24 14:10:00,50.04,50.04,49.92,50.0,47000.0,47.473,47.473,47.3592,47.4351,47000.0
2008-01-24 14:15:00,49.99,50.05,49.99,50.01,43800.0,47.4256,47.4825,47.4256,47.4446,43800.0
2008-01-24 14:20:00,50.01,50.14,50.01,50.14,46900.0,47.4446,47.5679,47.4446,47.5679,46900.0
2008-01-24 14:25:00,50.12,50.2,50.12,50.17,26200.0,47.5489,47.6248,47.5489,47.5963,26200.0
2008-01-24 14:30:00,50.17,50.17,50.08,50.11,32400.0,47.5963,47.5963,47.511,47.5394,32400.0
2008-01-24 14:35:00,50.11,50.15,50.07,50.12,32200.0,47.5394,47.5774,47.5015,47.5489,32200.0
2008-01-24 14:40:00,50.12,50.21,50.12,50.18,78500.0,47.5489,47.6343,47.5489,47.6058,78500.0
2008-01-24 14:45:00,50.15,50.18,50.06,50.08,26600.0,47.5774,47.6058,47.492,47.511,26600.0
2008-01-24 14:50:00,50.08,50.12,50.03,50.06,40400.0,47.511,47.5489,47.4635,47.492,40400.0
2008-01-24 14:55:00,50.05,50.05,49.9,49.98,48800.0,47.4825,47.4825,47.3402,47.4161,48800.0
2008-01-24 15:00:00,49.98,50.02,49.96,50.02,48900.0,47.4161,47.454,47.3971,47.454,48900.0
2008-01-24 15:05:00,50.0,50.06,49.96,50.05,46700.0,47.4351,47.492,47.3971,47.4825,46700.0
2008-01-24 15:10:00,50.03,50.06,49.97,49.99,38200.0,47.4635,47.492,47.4066,47.4256,38200.0
2008-01-24 15:15:00,49.98,50.0,49.92,49.99,37900.0,47.4161,47.4351,47.3592,47.4256,37900.0
2008-01-24 15:20:00,49.99,50.01,49.96,50.0,46600.0,47.4256,47.4446,47.3971,47.4351,46600.0
2008-01-24 15:25:00,50.0,50.03,49.9,49.94,40100.0,47.4351,47.4635,47.3402,47.3781,40100.0
2008-01-24 15:30:00,49.94,50.06,49.93,50.03,61200.0,47.3781,47.492,47.3687,47.4635,61200.0
2008-01-24 15:35:00,50.04,50.08,50.01,50.02,57000.0,47.473,47.511,47.4446,47.454,57000.0
2008-01-24 15:40:00,50.02,50.24,50.02,50.2,124000.0,47.454,47.6628,47.454,47.6248,124000.0
2008-01-24 15:45:00,50.2,50.23,50.06,50.13,69200.0,47.6248,47.6533,47.492,47.5584,69200.0
2008-01-24 15:50:00,50.13,50.13,49.99,50.01,99800.0,47.5584,47.5584,47.4256,47.4446,99800.0
2008-01-24 15:55:00,50.01,50.15,50.0,50.01,105900.0,47.4446,47.5774,47.4351,47.4446,105900.0
2008-01-25 09:30:00,50.63,52.13,50.63,52.01,108000.0,48.0327,49.4558,48.0327,49.342,108000.0
2008-01-25 09:35:00,52.01,52.01,50.78,51.1,214000.0,49.342,49.342,48.1751,48.4786,214000.0
2008-01-25 09:40:00,51.2,51.64,50.92,51.53,126500.0,48.5735,48.9909,48.3079,48.8866,126500.0
2008-01-25 09:45:00,51.55,52.29,51.55,52.0,151900.0,48.9056,49.6076,48.9056,49.3325,151900.0
2008-01-25 09:50:00,52.0,52.42,51.78,52.14,96300.0,49.3325,49.7309,49.1238,49.4653,96300.0
2008-01-25 09:55:00,52.13,52.48,51.99,52.32,39200.0,49.4558,49.7878,49.323,49.6361,39200.0
2008-01-25 10:00:00,52.24,52.28,51.57,51.57,47900.0,49.5602,49.5981,48.9245,48.9245,47900.0
2008-01-25 10:05:00,51.59,51.64,51.33,51.38,39800.0,48.9435,48.9909,48.6968,48.7443,39800.0
2008-01-25 10:10:00,51.38,51.71,51.38,51.48,63000.0,48.7443,49.0573,48.7443,48.8391,63000.0
2008-01-25 10:15:00,51.46,51.76,51.46,51.76,24800.0,48.8202,49.1048,48.8202,49.1048,24800.0
2008-01-25 10:20:00,51.75,51.93,51.75,51.91,54500.0,49.0953,49.2661,49.0953,49.2471,54500.0
2008-01-25 10:25:00,51.89,52.05,51.85,51.95,46600.0,49.2281,49.3799,49.1902,49.285,46600.0
2008-01-25 10:30:00,51.96,52.08,51.84,51.85,55800.0,49.2945,49.4084,49.1807,49.1902,55800.0
2008-01-25 10:35:00,51.83,52.06,51.82,51.96,41800.0,49.1712,49.3894,49.1617,49.2945,41800.0
2008-01-25 10:40:00,51.97,51.98,51.82,51.88,53300.0,49.304,49.3135,49.1617,49.2186,53300.0
2008-01-25 10:45:00,51.88,52.04,51.84,51.99,38500.0,49.2186,49.3704,49.1807,49.323,38500.0
2008-01-25 10:50:00,51.94,51.98,51.87,51.98,51500.0,49.2755,49.3135,49.2091,49.3135,51500.0
2008-01-25 10:55:00,51.95,52.0,51.9,51.94,33400.0,49.285,49.3325,49.2376,49.2755,33400.0
2008-01-25 11:00:00,51.97,52.02,51.75,51.76,174100.0,49.304,49.3514,49.0953,49.1048,174100.0
2008-01-25 11:05:00,51.76,51.8,51.65,51.75,241900.0,49.1048,49.1427,49.0004,49.0953,241900.0
2008-01-25 11:10:00,51.75,52.03,51.74,51.97,38100.0,49.0953,49.3609,49.0858,49.304,38100.0
2008-01-25 11:15:00,51.99,52.15,51.93,52.13,36300.0,49.323,49.4748,49.2661,49.4558,36300.0
2008-01-25 11:20:00,52.13,52.17,51.98,52.0,43800.0,49.4558,49.4937,49.3135,49.3325,43800.0
2008-01-25 11:25:00,52.0,52.05,51.98,52.01,46800.0,49.3325,49.3799,49.3135,49.342,46800.0
2008-01-25 11:30:00,52.0,52.11,51.94,52.03,94900.0,49.3325,49.4368,49.2755,49.3609,94900.0
2008-01-25 11:35:00,52.02,52.16,52.0,52.05,58700.0,49.3514,49.4843,49.3325,49.3799,58700.0
2008-01-25 11:40:00,52.07,52.11,52.0,52.11,79200.0,49.3989,49.4368,49.3325,49.4368,79200.0
2008-01-25 11:45:00,52.1,52.14,52.07,52.08,71000.0,49.4273,49.4653,49.3989,49.4084,71000.0
2008-01-25 11:50:00,52.06,52.14,52.01,52.1,32500.0,49.3894,49.4653,49.342,49.4273,32500.0
2008-01-25 11:55:00,52.1,52.21,52.08,52.19,22600.0,49.4273,49.5317,49.4084,49.5127,22600.0
2008-01-25 12:00:00,52.17,52.29,52.17,52.21,23400.0,49.4937,49.6076,49.4937,49.5317,23400.0
2008-01-25 12:05:00,52.21,52.26,52.19,52.2,29700.0,49.5317,49.5791,49.5127,49.5222,29700.0
2008-01-25 12:10:00,52.21,52.27,52.18,52.26,23200.0,49.5317,49.5886,49.5032,49.5791,23200.0
2008-01-25 12:15:00,52.26,52.29,52.18,52.29,30700.0,49.5791,49.6076,49.5032,49.6076,30700.0
2008-01-25 12:20:00,52.28,52.28,52.2,52.22,31200.0,49.5981,49.5981,49.5222,49.5412,31200.0
2008-01-25 12:25:00,52.22,52.22,52.13,52.13,21100.0,49.5412,49.5412,49.4558,49.4558,21100.0
2008-01-25 12:30:00,52.13,52.15,52.09,52.13,15800.0,49.4558,49.4748,49.4179,49.4558,15800.0
2008-01-25 12:35:00,52.1,52.18,52.09,52.13,27200.0,49.4273,49.5032,49.4179,49.4558,27200.0
2008-01-25 12:40:00,52.13,52.18,52.12,52.17,18100.0,49.4558,49.5032,49.4463,49.4937,18100.0
2008-01-25 12:45:00,52.17,52.18,52.0,52.03,23800.0,49.4937,49.5032,49.3325,49.3609,23800.0
2008-01-25 12:50:00,52.02,52.14,52.02,52.06,27000.0,49.3514,49.4653,49.3514,49.3894,27000.0
2008-01-25 12:55:00,52.05,52.1,51.9,52.06,86200.0,49.3799,49.4273,49.2376,49.3894,86200.0
2008-01-25 13:00:00,52.07,52.09,51.96,52.06,38600.0,49.3989,49.4179,49.2945,49.3894,38600.0
2008-01-25 13:05:00,52.07,52.1,52.03,52.05,19700.0,49.3989,49.4273,49.3609,49.3799,19700.0
2008-01-25 13:10:00,52.06,52.14,52.05,52.06,31100.0,49.3894,49.4653,49.3799,49.3894,31100.0
2008-01-25 13:15:00,52.07,52.12,52.04,52.06,36800.0,49.3989,49.4463,49.3704,49.3894,36800.0
2008-01-25 13:20:00,52.07,52.18,52.04,52.1,35800.0,49.3989,49.5032,49.3704,49.4273,35800.0
2008-01-25 13:25:00,52.09,52.12,51.96,52.02,24900.0,49.4179,49.4463,49.2945,49.3514,24900.0
2008-01-25 13:30:00,52.05,52.06,51.97,51.98,24700.0,49.3799,49.3894,49.304,49.3135,24700.0
2008-01-25 13:35:00,51.98,52.03,51.88,52.03,28500.0,49.3135,49.3609,49.2186,49.3609,28500.0
2008-01-25 13:40:00,52.02,52.05,51.96,52.03,20500.0,49.3514,49.3799,49.2945,49.3609,20500.0
2008-01-25 13:45:00,52.02,52.05,51.91,51.96,41200.0,49.3514,49.3799,49.2471,49.2945,41200.0
2008-01-25 13:50:00,51.98,52.01,51.92,52.0,50100.0,49.3135,49.342,49.2566,49.3325,50100.0
2008-01-25 13:55:00,51.98,52.08,51.95,52.0,56300.0,49.3135,49.4084,49.285,49.3325,56300.0
2008-01-25 14:00:00,52.0,52.02,51.89,51.98,41400.0,49.3325,49.3514,49.2281,49.3135,41400.0
2008-01-25 14:05:00,51.99,52.04,51.98,52.0,49400.0,49.323,49.3704,49.3135,49.3325,49400.0
2008-01-25 14:10:00,52.01,52.01,51.95,51.95,50300.0,49.342,49.342,49.285,49.285,50300.0
2008-01-25 14:15:00,51.97,51.98,51.9,51.9,66700.0,49.304,49.3135,49.2376,49.2376,66700.0
2008-01-25 14:20:00,51.9,52.06,51.88,51.98,53000.0,49.2376,49.3894,49.2186,49.3135,53000.0
2008-01-25 14:25:00,51.96,52.02,51.9,51.9,40300.0,49.2945,49.3514,49.2376,49.2376,40300.0
2008-01-25 14:30:00,51.92,51.96,51.88,51.91,33500.0,49.2566,49.2945,49.2186,49.2471,33500.0
2008-01-25 14:35:00,51.9,51.92,51.87,51.9,38300.0,49.2376,49.2566,49.2091,49.2376,38300.0
2008-01-25 14:40:00,51.9,51.94,51.85,51.86,38600.0,49.2376,49.2755,49.1902,49.1997,38600.0
2008-01-25 14:45:00,51.86,51.97,51.77,51.93,266400.0,49.1997,49.304,49.1143,49.2661,266400.0
2008-01-25 14:50:00,51.93,52.01,51.9,51.93,46000.0,49.2661,49.342,49.2376,49.2661,46000.0
2008-01-25 14:55:00,51.93,52.1,51.92,52.03,21900.0,49.2661,49.4273,49.2566,49.3609,21900.0
2008-01-25 15:00:00,52.02,52.04,51.97,52.03,57000.0,49.3514,49.3704,49.304,49.3609,57000.0
2008-01-25 15:05:00,52.02,52.03,51.95,51.98,58600.0,49.3514,49.3609,49.285,49.3135,58600.0
2008-01-25 15:10:00,51.97,51.97,51.89,51.93,72200.0,49.304,49.304,49.2281,49.2661,72200.0
2008-01-25 15:15:00,51.92,51.97,51.9,51.92,71800.0,49.2566,49.304,49.2376,49.2566,71800.0
2008-01-25 15:20:00,51.91,51.94,51.87,51.87,51900.0,49.2471,49.2755,49.2091,49.2091,51900.0
2008-01-25 15:25:00,51.87,51.93,51.84,51.91,65200.0,49.2091,49.2661,49.1807,49.2471,65200.0
2008-01-25 15:30:00,51.9,51.9,51.83,51.9,50800.0,49.2376,49.2376,49.1712,49.2376,50800.0
2008-01-25 15:35:00,51.89,52.05,51.83,51.85,54100.0,49.2281,49.3799,49.1712,49.1902,54100.0
2008-01-25 15:40:00,51.85,51.91,51.79,51.82,67800.0,49.1902,49.2471,49.1332,49.1617,67800.0
2008-01-25 15:45:00,51.81,51.84,51.53,51.54,81000.0,49.1522,49.1807,48.8866,48.8961,81000.0
2008-01-25 15:50:00,51.54,51.54,51.43,51.5,84500.0,48.8961,48.8961,48.7917,48.8581,84500.0
2008-01-25 15:55:00,51.51,51.68,51.47,51.68,117300.0,48.8676,49.0289,48.8297,49.0289,117300.0
2008-01-28 09:30:00,51.76,51.76,50.9,50.95,28500.0,49.1048,49.1048,48.2889,48.3363,28500.0
2008-01-28 09:35:00,50.91,51.38,50.86,51.38,27000.0,48.2984,48.7443,48.251,48.7443,27000.0
2008-01-28 09:40:00,51.39,51.56,51.29,51.52,32000.0,48.7538,48.915,48.6589,48.8771,32000.0
2008-01-28 09:45:00,51.55,51.55,51.24,51.34,40100.0,48.9056,48.9056,48.6115,48.7063,40100.0
2008-01-28 09:50:00,51.31,51.43,51.19,51.19,19300.0,48.6779,48.7917,48.564,48.564,19300.0
2008-01-28 09:55:00,51.2,51.23,51.13,51.2,17700.0,48.5735,48.602,48.5071,48.5735,17700.0
2008-01-28 10:00:00,51.18,51.18,51.02,51.04,35400.0,48.5545,48.5545,48.4027,48.4217,35400.0
2008-01-28 10:05:00,51.05,51.07,50.92,50.98,34900.0,48.4312,48.4502,48.3079,48.3648,34900.0
2008-01-28 10:10:00,50.98,51.13,50.98,51.03,16400.0,48.3648,48.5071,48.3648,48.4122,16400.0
2008-01-28 10:15:00,51.02,51.12,51.02,51.09,18500.0,48.4027,48.4976,48.4027,48.4692,18500.0
2008-01-28 10:20:00,51.07,51.32,51.07,51.21,18400.0,48.4502,48.6874,48.4502,48.583,18400.0
2008-01-28 10:25:00,51.21,51.3,51.17,51.3,25700.0,48.583,48.6684,48.545,48.6684,25700.0
2008-01-28 10:30:00,51.28,51.3,51.09,51.22,21100.0,48.6494,48.6684,48.4692,48.5925,21100.0
2008-01-28 10:35:00,51.21,51.24,51.14,51.16,25600.0,48.583,48.6115,48.5166,48.5356,25600.0
2008-01-28 10:40:00,51.16,51.24,51.14,51.17,14900.0,48.5356,48.6115,48.5166,48.545,14900.0
2008-01-28 10:45:00,51.16,51.23,51.09,51.15,23200.0,48.5356,48.602,48.4692,48.5261,23200.0
2008-01-28 10:50:00,51.13,51.18,51.08,51.11,23500.0,48.5071,48.5545,48.4597,48.4881,23500.0
2008-01-28 10:55:00,51.11,51.19,51.09,51.13,16800.0,48.4881,48.564,48.4692,48.5071,16800.0
2008-01-28 11:00:00,51.13,51.21,51.07,51.18,17400.0,48.5071,48.583,48.4502,48.5545,17400.0
2008-01-28 11:05:00,51.2,51.23,51.12,51.2,41900.0,48.5735,48.602,48.4976,48.5735,41900.0
2008-01-28 11:10:00,51.2,51.3,51.19,51.3,23800.0,48.5735,48.6684,48.564,48.6684,23800.0
2008-01-28 11:15:00,51.3,51.31,51.18,51.2,14700.0,48.6684,48.6779,48.5545,48.5735,14700.0
2008-01-28 11:20:00,51.19,51.2,51.12,51.15,63700.0,48.564,48.5735,48.4976,48.5261,63700.0
2008-01-28 11:25:00,51.18,51.28,51.18,51.28,15100.0,48.5545,48.6494,48.5545,48.6494,15100.0
2008-01-28 11:30:00,51.28,51.51,51.23,51.48,57300.0,48.6494,48.8676,48.602,48.8391,57300.0
2008-01-28 11:35:00,51.47,51.47,51.33,51.36,17100.0,48.8297,48.8297,48.6968,48.7253,17100.0
2008-01-28 11:40:00,51.37,51.39,51.29,51.29,12700.0,48.7348,48.7538,48.6589,48.6589,12700.0
2008-01-28 11:45:00,51.31,51.35,51.28,51.33,14600.0,48.6779,48.7158,48.6494,48.6968,14600.0
2008-01-28 11:50:00,51.32,51.38,51.28,51.33,36700.0,48.6874,48.7443,48.6494,48.6968,36700.0
2008-01-28 11:55:00,51.33,51.38,51.29,51.33,30700.0,48.6968,48.7443,48.6589,48.6968,30700.0
2008-01-28 12:00:00,51.36,51.36,51.27,51.3,23500.0,48.7253,48.7253,48.6399,48.6684,23500.0
2008-01-28 12:05:00,51.32,51.33,51.26,51.27,30100.0,48.6874,48.6968,48.6304,48.6399,30100.0
2008-01-28 12:10:00,51.27,51.34,51.27,51.31,14700.0,48.6399,48.7063,48.6399,48.6779,14700.0
2008-01-28 12:15:00,51.34,51.37,51.26,51.3,21600.0,48.7063,48.7348,48.6304,48.6684,21600.0
2008-01-28 12:20:00,51.3,51.35,51.25,51.35,14100.0,48.6684,48.7158,48.6209,48.7158,14100.0
2008-01-28 12:25:00,51.35,51.35,51.28,51.29,17000.0,48.7158,48.7158,48.6494,48.6589,17000.0
2008-01-28 12:30:00,51.29,51.35,51.27,51.28,18000.0,48.6589,48.7158,48.6399,48.6494,18000.0
2008-01-28 12:35:00,51.28,51.34,51.2,51.3,32000.0,48.6494,48.7063,48.5735,48.6684,32000.0
2008-01-28 12:40:00,51.3,51.42,51.29,51.41,19400.0,48.6684,48.7822,48.6589,48.7727,19400.0
2008-01-28 12:45:00,51.41,51.47,51.36,51.47,21900.0,48.7727,48.8297,48.7253,48.8297,21900.0
2008-01-28 12:50:00,51.47,51.47,51.4,51.43,17800.0,48.8297,48.8297,48.7632,48.7917,17800.0
2008-01-28 12:55:00,51.43,51.5,51.41,51.46,16300.0,48.7917,48.8581,48.7727,48.8202,16300.0
2008-01-28 13:00:00,51.46,51.6,51.44,51.57,26100.0,48.8202,48.953,48.8012,48.9245,26100.0
2008-01-28 13:05:00,51.57,51.61,51.43,51.43,32500.0,48.9245,48.9625,48.7917,48.7917,32500.0
2008-01-28 13:10:00,51.45,51.57,51.4,51.5,40700.0,48.8107,48.9245,48.7632,48.8581,40700.0
2008-01-28 13:15:00,51.5,51.59,51.42,51.54,34700.0,48.8581,48.9435,48.7822,48.8961,34700.0
2008-01-28 13:20:00,51.54,51.56,51.45,51.49,30100.0,48.8961,48.915,48.8107,48.8486,30100.0
2008-01-28 13:25:00,51.51,51.52,51.45,51.46,23100.0,48.8676,48.8771,48.8107,48.8202,23100.0
2008-01-28 13:30:00,51.46,51.49,51.42,51.45,35600.0,48.8202,48.8486,48.7822,48.8107,35600.0
2008-01-28 13:35:00,51.45,51.48,51.41,51.41,32800.0,48.8107,48.8391,48.7727,48.7727,32800.0
2008-01-28 13:40:00,51.41,51.5,51.34,51.47,47600.0,48.7727,48.8581,48.7063,48.8297,47600.0
2008-01-28 13:45:00,51.46,51.46,51.39,51.41,20400.0,48.8202,48.8202,48.7538,48.7727,20400.0
2008-01-28 13:50:00,51.41,51.46,51.34,51.42,29600.0,48.7727,48.8202,48.7063,48.7822,29600.0
2008-01-28 13:55:00,51.42,51.52,51.4,51.41,30300.0,48.7822,48.8771,48.7632,48.7727,30300.0
2008-01-28 14:00:00,51.41,51.49,51.36,51.46,20500.0,48.7727,48.8486,48.7253,48.8202,20500.0
2008-01-28 14:05:00,51.46,51.54,51.42,51.51,27600.0,48.8202,48.8961,48.7822,48.8676,27600.0
2008-01-28 14:10:00,51.51,51.57,51.43,51.44,18200.0,48.8676,48.9245,48.7917,48.8012,18200.0
2008-01-28 14:15:00,51.44,51.54,51.43,51.5,38500.0,48.8012,48.8961,48.7917,48.8581,38500.0
2008-01-28 14:20:00,51.5,51.54,51.42,51.42,23700.0,48.8581,48.8961,48.7822,48.7822,23700.0
2008-01-28 14:25:00,51.42,51.46,51.36,51.41,28800.0,48.7822,48.8202,48.7253,48.7727,28800.0
2008-01-28 14:30:00,51.38,51.47,51.37,51.44,33400.0,48.7443,48.8297,48.7348,48.8012,33400.0
2008-01-28 14:35:00,51.46,51.5,51.41,51.47,19500.0,48.8202,48.8581,48.7727,48.8297,19500.0
2008-01-28 14:40:00,51.47,51.51,51.38,51.44,27700.0,48.8297,48.8676,48.7443,48.8012,27700.0
2008-01-28 14:45:00,51.43,51.48,51.36,51.36,33200.0,48.7917,48.8391,48.7253,48.7253,33200.0
2008-01-28 14:50:00,51.36,51.36,51.28,51.32,20700.0,48.7253,48.7253,48.6494,48.6874,20700.0
2008-01-28 14:55:00,51.33,51.34,51.23,51.25,21200.0,48.6968,48.7063,48.602,48.6209,21200.0
2008-01-28 15:00:00,51.25,51.31,51.22,51.28,30300.0,48.6209,48.6779,48.5925,48.6494,30300.0
2008-01-28 15:05:00,51.28,51.32,51.15,51.22,36000.0,48.6494,48.6874,48.5261,48.5925,36000.0
2008-01-28 15:10:00,51.22,51.24,51.07,51.09,33200.0,48.5925,48.6115,48.4502,48.4692,33200.0
2008-01-28 15:15:00,51.08,51.14,51.02,51.02,40200.0,48.4597,48.5166,48.4027,48.4027,40200.0
2008-01-28 15:20:00,51.04,51.15,51.01,51.09,38900.0,48.4217,48.5261,48.3933,48.4692,38900.0
2008-01-28 15:25:00,51.09,51.15,51.05,51.1,31400.0,48.4692,48.5261,48.4312,48.4786,31400.0
2008-01-28 15:30:00,51.1,51.2,51.05,51.06,39500.0,48.4786,48.5735,48.4312,48.4407,39500.0
2008-01-28 15:35:00,51.05,51.22,51.03,51.22,43000.0,48.4312,48.5925,48.4122,48.5925,43000.0
2008-01-28 15:40:00,51.22,51.52,51.21,51.52,120100.0,48.5925,48.8771,48.583,48.8771,120100.0
2008-01-28 15:45:00,51.51,51.52,51.36,51.41,46100.0,48.8676,48.8771,48.7253,48.7727,46100.0
2008-01-28 15:50:00,51.41,51.44,51.3,51.32,52800.0,48.7727,48.8012,48.6684,48.6874,52800.0
2008-01-28 15:55:00,51.32,51.39,51.3,51.39,78300.0,48.6874,48.7538,48.6684,48.7538,78300.0
2008-01-29 09:30:00,51.7,51.75,51.04,51.33,67600.0,49.0479,49.0953,48.4217,48.6968,67600.0
2008-01-29 09:35:00,51.3,51.69,51.19,51.48,60800.0,48.6684,49.0384,48.564,48.8391,60800.0
2008-01-29 09:40:00,51.46,51.49,51.3,51.49,21800.0,48.8202,48.8486,48.6684,48.8486,21800.0
2008-01-29 09:45:00,51.48,51.64,51.43,51.64,37600.0,48.8391,48.9909,48.7917,48.9909,37600.0
2008-01-29 09:50:00,51.61,51.61,51.45,51.52,22800.0,48.9625,48.9625,48.8107,48.8771,22800.0
2008-01-29 09:55:00,51.51,51.55,51.44,51.52,23000.0,48.8676,48.9056,48.8012,48.8771,23000.0
2008-01-29 10:00:00,51.53,51.82,51.48,51.77,41600.0,48.8866,49.1617,48.8391,49.1143,41600.0
2008-01-29 10:05:00,51.77,51.91,51.74,51.9,67100.0,49.1143,49.2471,49.0858,49.2376,67100.0
2008-01-29 10:10:00,51.89,52.01,51.82,51.85,33100.0,49.2281,49.342,49.1617,49.1902,33100.0
2008-01-29 10:15:00,51.84,51.86,51.63,51.74,80700.0,49.1807,49.1997,48.9815,49.0858,80700.0
2008-01-29 10:20:00,51.76,51.94,51.76,51.78,21200.0,49.1048,49.2755,49.1048,49.1238,21200.0
2008-01-29 10:25:00,51.8,51.83,51.72,51.75,10700.0,49.1427,49.1712,49.0668,49.0953,10700.0
2008-01-29 10:30:00,51.75,51.76,51.66,51.67,10500.0,49.0953,49.1048,49.0099,49.0194,10500.0
2008-01-29 10:35:00,51.67,51.71,51.64,51.71,23200.0,49.0194,49.0573,48.9909,49.0573,23200.0
2008-01-29 10:40:00,51.73,51.78,51.68,51.78,31100.0,49.0763,49.1238,49.0289,49.1238,31100.0
2008-01-29 10:45:00,51.78,51.81,51.73,51.77,14800.0,49.1238,49.1522,49.0763,49.1143,14800.0
2008-01-29 10:50:00,51.79,51.88,51.75,51.83,19100.0,49.1332,49.2186,49.0953,49.1712,19100.0
2008-01-29 10:55:00,51.81,51.9,51.8,51.82,12800.0,49.1522,49.2376,49.1427,49.1617,12800.0
2008-01-29 11:00:00,51.84,52.01,51.83,51.97,18900.0,49.1807,49.342,49.1712,49.304,18900.0
2008-01-29 11:05:00,51.97,52.02,51.94,52.0,30500.0,49.304,49.3514,49.2755,49.3325,30500.0
2008-01-29 11:10:00,51.98,52.04,51.97,52.0,42100.0,49.3135,49.3704,49.304,49.3325,42100.0
2008-01-29 11:15:00,52.0,52.02,51.97,52.01,21500.0,49.3325,49.3514,49.304,49.342,21500.0
2008-01-29 11:20:00,52.0,52.08,51.96,51.99,35600.0,49.3325,49.4084,49.2945,49.323,35600.0
2008-01-29 11:25:00,51.99,52.02,51.89,51.93,31900.0,49.323,49.3514,49.2281,49.2661,31900.0
2008-01-29 11:30:00,51.94,51.97,51.9,51.93,18400.0,49.2755,49.304,49.2376,49.2661,18400.0
2008-01-29 11:35:00,51.91,51.91,51.77,51.79,29500.0,49.2471,49.2471,49.1143,49.1332,29500.0
2008-01-29 11:40:00,51.79,51.83,51.75,51.81,46400.0,49.1332,49.1712,49.0953,49.1522,46400.0
2008-01-29 11:45:00,51.8,51.84,51.78,51.82,13400.0,49.1427,49.1807,49.1238,49.1617,13400.0
2008-01-29 11:50:00,51.82,52.02,51.79,52.01,30900.0,49.1617,49.3514,49.1332,49.342,30900.0
2008-01-29 11:55:00,52.01,52.07,52.0,52.07,9300.0,49.342,49.3989,49.3325,49.3989,9300.0
2008-01-29 12:00:00,52.05,52.1,52.04,52.09,9700.0,49.3799,49.4273,49.3704,49.4179,9700.0
2008-01-29 12:05:00,52.08,52.09,52.0,52.02,10900.0,49.4084,49.4179,49.3325,49.3514,10900.0
2008-01-29 12:10:00,52.01,52.04,52.0,52.0,13000.0,49.342,49.3704,49.3325,49.3325,13000.0
2008-01-29 12:15:00,52.01,52.02,51.99,51.99,16600.0,49.342,49.3514,49.323,49.323,16600.0
2008-01-29 12:20:00,52.0,52.03,51.97,51.99,7200.0,49.3325,49.3609,49.304,49.323,7200.0
2008-01-29 12:25:00,51.99,52.0,51.82,51.95,20200.0,49.323,49.3325,49.1617,49.285,20200.0
2008-01-29 12:30:00,51.96,52.09,51.95,52.0,24000.0,49.2945,49.4179,49.285,49.3325,24000.0
2008-01-29 12:35:00,52.01,52.08,51.99,52.0,18500.0,49.342,49.4084,49.323,49.3325,18500.0
2008-01-29 12:40:00,52.0,52.07,51.99,52.02,16500.0,49.3325,49.3989,49.323,49.3514,16500.0
2008-01-29 12:45:00,52.03,52.05,51.98,52.04,20200.0,49.3609,49.3799,49.3135,49.3704,20200.0
2008-01-29 12:50:00,52.05,52.08,52.03,52.03,4200.0,49.3799,49.4084,49.3609,49.3609,4200.0
2008-01-29 12:55:00,52.04,52.09,52.02,52.07,15400.0,49.3704,49.4179,49.3514,49.3989,15400.0
2008-01-29 13:00:00,52.05,52.16,52.03,52.15,23100.0,49.3799,49.4843,49.3609,49.4748,23100.0
2008-01-29 13:05:00,52.15,52.15,52.1,52.13,17300.0,49.4748,49.4748,49.4273,49.4558,17300.0
2008-01-29 13:10:00,52.12,52.17,52.11,52.13,12600.0,49.4463,49.4937,49.4368,49.4558,12600.0
2008-01-29 13:15:00,52.12,52.15,52.1,52.1,8200.0,49.4463,49.4748,49.4273,49.4273,8200.0
2008-01-29 13:20:00,52.12,52.13,52.1,52.13,8600.0,49.4463,49.4558,49.4273,49.4558,8600.0
2008-01-29 13:25:00,52.13,52.27,52.13,52.21,17700.0,49.4558,49.5886,49.4558,49.5317,17700.0
2008-01-29 13:30:00,52.19,52.21,52.15,52.18,7900.0,49.5127,49.5317,49.4748,49.5032,7900.0
2008-01-29 13:35:00,52.2,52.47,52.2,52.37,100700.0,49.5222,49.7784,49.5222,49.6835,100700.0
2008-01-29 13:40:00,52.37,52.38,52.34,52.34,14800.0,49.6835,49.693,49.655,49.655,14800.0
2008-01-29 13:45:00,52.34,52.35,52.25,52.25,25900.0,49.655,49.6645,49.5696,49.5696,25900.0
2008-01-29 13:50:00,52.25,52.26,52.18,52.2,28800.0,49.5696,49.5791,49.5032,49.5222,28800.0
2008-01-29 13:55:00,52.18,52.22,52.14,52.14,9500.0,49.5032,49.5412,49.4653,49.4653,9500.0
2008-01-29 14:00:00,52.12,52.16,52.1,52.13,9300.0,49.4463,49.4843,49.4273,49.4558,9300.0
2008-01-29 14:05:00,52.11,52.24,52.06,52.23,34000.0,49.4368,49.5602,49.3894,49.5507,34000.0
2008-01-29 14:10:00,52.23,52.24,52.16,52.19,19300.0,49.5507,49.5602,49.4843,49.5127,19300.0
2008-01-29 14:15:00,52.18,52.24,52.16,52.19,12500.0,49.5032,49.5602,49.4843,49.5127,12500.0
2008-01-29 14:20:00,52.19,52.25,52.16,52.21,24400.0,49.5127,49.5696,49.4843,49.5317,24400.0
2008-01-29 14:25:00,52.21,52.28,52.2,52.25,33300.0,49.5317,49.5981,49.5222,49.5696,33300.0
2008-01-29 14:30:00,52.26,52.27,52.21,52.25,24600.0,49.5791,49.5886,49.5317,49.5696,24600.0
2008-01-29 14:35:00,52.26,52.26,51.89,52.07,33000.0,49.5791,49.5791,49.2281,49.3989,33000.0
2008-01-29 14:40:00,52.07,52.15,52.02,52.13,44700.0,49.3989,49.4748,49.3514,49.4558,44700.0
2008-01-29 14:45:00,52.13,52.18,52.1,52.12,24900.0,49.4558,49.5032,49.4273,49.4463,24900.0
2008-01-29 14:50:00,52.13,52.16,52.08,52.08,17000.0,49.4558,49.4843,49.4084,49.4084,17000.0
2008-01-29 14:55:00,52.07,52.19,52.07,52.1,14400.0,49.3989,49.5127,49.3989,49.4273,14400.0
2008-01-29 15:00:00,52.1,52.17,52.07,52.14,16200.0,49.4273,49.4937,49.3989,49.4653,16200.0
2008-01-29 15:05:00,52.13,52.37,52.13,52.37,34500.0,49.4558,49.6835,49.4558,49.6835,34500.0
2008-01-29 15:10:00,52.37,52.37,52.27,52.28,21200.0,49.6835,49.6835,49.5886,49.5981,21200.0
2008-01-29 15:15:00,52.28,52.34,52.28,52.31,23400.0,49.5981,49.655,49.5981,49.6266,23400.0
2008-01-29 15:20:00,52.3,52.46,52.3,52.46,42300.0,49.6171,49.7689,49.6171,49.7689,42300.0
2008-01-29 15:25:00,52.45,52.67,52.41,52.64,172700.0,49.7594,49.9681,49.7214,49.9396,172700.0
2008-01-29 15:30:00,52.64,52.69,52.54,52.68,104000.0,49.9396,49.9871,49.8448,49.9776,104000.0
2008-01-29 15:35:00,52.67,52.72,52.65,52.67,91100.0,49.9681,50.0155,49.9491,49.9681,91100.0
2008-01-29 15:40:00,52.68,52.71,52.52,52.69,174100.0,49.9776,50.006,49.8258,49.9871,174100.0
2008-01-29 15:45:00,52.69,52.74,52.66,52.67,115600.0,49.9871,50.0345,49.9586,49.9681,115600.0
2008-01-29 15:50:00,52.67,52.67,52.58,52.6,101100.0,49.9681,49.9681,49.8827,49.9017,101100.0
2008-01-29 15:55:00,52.62,52.62,52.49,52.55,161000.0,49.9207,49.9207,49.7973,49.8543,161000.0
2008-01-30 09:30:00,52.15,52.26,51.95,51.99,89700.0,49.4748,49.5791,49.285,49.323,89700.0
2008-01-30 09:35:00,52.0,52.03,51.74,51.9,95700.0,49.3325,49.3609,49.0858,49.2376,95700.0
2008-01-30 09:40:00,51.91,52.07,51.9,52.06,26100.0,49.2471,49.3989,49.2376,49.3894,26100.0
2008-01-30 09:45:00,52.07,52.07,51.97,51.98,35100.0,49.3989,49.3989,49.304,49.3135,35100.0
2008-01-30 09:50:00,51.97,52.1,51.97,52.1,34800.0,49.304,49.4273,49.304,49.4273,34800.0
2008-01-30 09:55:00,52.1,52.1,52.0,52.0,18000.0,49.4273,49.4273,49.3325,49.3325,18000.0
2008-01-30 10:00:00,52.0,52.12,51.95,51.97,41600.0,49.3325,49.4463,49.285,49.304,41600.0
2008-01-30 10:05:00,51.96,52.05,51.95,52.04,18000.0,49.2945,49.3799,49.285,49.3704,18000.0
2008-01-30 10:10:00,52.04,52.06,52.0,52.0,28900.0,49.3704,49.3894,49.3325,49.3325,28900.0
2008-01-30 10:15:00,52.0,52.12,52.0,52.06,53200.0,49.3325,49.4463,49.3325,49.3894,53200.0
2008-01-30 10:20:00,52.05,52.07,52.0,52.07,11100.0,49.3799,49.3989,49.3325,49.3989,11100.0
2008-01-30 10:25:00,52.06,52.06,51.94,51.94,16800.0,49.3894,49.3894,49.2755,49.2755,16800.0
2008-01-30 10:30:00,51.94,52.08,51.92,52.05,21600.0,49.2755,49.4084,49.2566,49.3799,21600.0
2008-01-30 10:35:00,52.05,52.05,51.84,51.85,32400.0,49.3799,49.3799,49.1807,49.1902,32400.0
2008-01-30 10:40:00,51.85,51.95,51.85,51.92,17700.0,49.1902,49.285,49.1902,49.2566,17700.0
2008-01-30 10:45:00,51.9,51.98,51.9,51.96,24900.0,49.2376,49.3135,49.2376,49.2945,24900.0
2008-01-30 10:50:00,51.94,52.0,51.92,51.95,23400.0,49.2755,49.3325,49.2566,49.285,23400.0
2008-01-30 10:55:00,51.97,51.97,51.89,51.96,21200.0,49.304,49.304,49.2281,49.2945,21200.0
2008-01-30 11:00:00,51.96,52.01,51.96,52.01,18700.0,49.2945,49.342,49.2945,49.342,18700.0
2008-01-30 11:05:00,52.0,52.01,51.97,51.97,32700.0,49.3325,49.342,49.304,49.304,32700.0
2008-01-30 11:10:00,51.97,52.0,51.89,52.0,23800.0,49.304,49.3325,49.2281,49.3325,23800.0
2008-01-30 11:15:00,51.97,52.0,51.92,51.97,56700.0,49.304,49.3325,49.2566,49.304,56700.0
2008-01-30 11:20:00,51.95,51.99,51.87,51.95,63400.0,49.285,49.323,49.2091,49.285,63400.0
2008-01-30 11:25:00,51.95,52.01,51.92,51.95,26800.0,49.285,49.342,49.2566,49.285,26800.0
2008-01-30 11:30:00,51.95,52.02,51.87,52.01,22400.0,49.285,49.3514,49.2091,49.342,22400.0
2008-01-30 11:35:00,52.0,52.05,51.95,51.98,24400.0,49.3325,49.3799,49.285,49.3135,24400.0
2008-01-30 11:40:00,51.97,52.0,51.92,51.95,40200.0,49.304,49.3325,49.2566,49.285,40200.0
2008-01-30 11:45:00,51.94,51.99,51.89,51.94,65800.0,49.2755,49.323,49.2281,49.2755,65800.0
2008-01-30 11:50:00,51.96,51.98,51.9,51.9,18700.0,49.2945,49.3135,49.2376,49.2376,18700.0
2008-01-30 11:55:00,51.92,51.97,51.86,51.95,24700.0,49.2566,49.304,49.1997,49.285,24700.0
2008-01-30 12:00:00,51.96,51.99,51.95,51.95,23300.0,49.2945,49.323,49.285,49.285,23300.0
2008-01-30 12:05:00,51.95,51.98,51.86,51.92,43100.0,49.285,49.3135,49.1997,49.2566,43100.0
2008-01-30 12:10:00,51.93,51.98,51.9,51.98,17600.0,49.2661,49.3135,49.2376,49.3135,17600.0
2008-01-30 12:15:00,51.97,51.99,51.86,51.95,103300.0,49.304,49.323,49.1997,49.285,103300.0
2008-01-30 12:20:00,51.93,51.98,51.9,51.94,15500.0,49.2661,49.3135,49.2376,49.2755,15500.0
2008-01-30 12:25:00,51.96,51.97,51.92,51.96,24500.0,49.2945,49.304,49.2566,49.2945,24500.0
2008-01-30 12:30:00,51.97,51.97,51.89,51.89,11400.0,49.304,49.304,49.2281,49.2281,11400.0
2008-01-30 12:35:00,51.89,51.9,51.78,51.79,19700.0,49.2281,49.2376,49.1238,49.1332,19700.0
2008-01-30 12:40:00,51.78,51.81,51.74,51.76,13000.0,49.1238,49.1522,49.0858,49.1048,13000.0
2008-01-30 12:45:00,51.75,51.77,51.69,51.69,14100.0,49.0953,49.1143,49.0384,49.0384,14100.0
2008-01-30 12:50:00,51.69,51.77,51.69,51.71,25900.0,49.0384,49.1143,49.0384,49.0573,25900.0
2008-01-30 12:55:00,51.71,51.77,51.67,51.73,21000.0,49.0573,49.1143,49.0194,49.0763,21000.0
2008-01-30 13:00:00,51.71,51.74,51.69,51.71,7600.0,49.0573,49.0858,49.0384,49.0573,7600.0
2008-01-30 13:05:00,51.71,51.73,51.69,51.7,19400.0,49.0573,49.0763,49.0384,49.0479,19400.0
2008-01-30 13:10:00,51.69,51.71,51.65,51.67,18900.0,49.0384,49.0573,49.0004,49.0194,18900.0
2008-01-30 13:15:00,51.67,51.7,51.65,51.68,23000.0,49.0194,49.0479,49.0004,49.0289,23000.0
2008-01-30 13:20:00,51.68,51.73,51.66,51.73,12700.0,49.0289,49.0763,49.0099,49.0763,12700.0
2008-01-30 13:25:00,51.74,51.77,51.71,51.76,12000.0,49.0858,49.1143,49.0573,49.1048,12000.0
2008-01-30 13:30:00,51.76,51.78,51.73,51.75,6100.0,49.1048,49.1238,49.0763,49.0953,6100.0
2008-01-30 13:35:00,51.77,51.83,51.73,51.82,13900.0,49.1143,49.1712,49.0763,49.1617,13900.0
2008-01-30 13:40:00,51.83,51.83,51.74,51.76,7700.0,49.1712,49.1712,49.0858,49.1048,7700.0
2008-01-30 13:45:00,51.74,51.76,51.67,51.71,10300.0,49.0858,49.1048,49.0194,49.0573,10300.0
2008-01-30 13:50:00,51.71,51.73,51.63,51.68,17300.0,49.0573,49.0763,48.9815,49.0289,17300.0
2008-01-30 13:55:00,51.68,51.69,51.55,51.57,23300.0,49.0289,49.0384,48.9056,48.9245,23300.0
2008-01-30 14:00:00,51.56,51.59,51.51,51.53,32900.0,48.915,48.9435,48.8676,48.8866,32900.0
2008-01-30 14:05:00,51.54,51.56,51.5,51.5,49900.0,48.8961,48.915,48.8581,48.8581,49900.0
2008-01-30 14:10:00,51.5,51.55,51.45,51.47,30700.0,48.8581,48.9056,48.8107,48.8297,30700.0
2008-01-30 14:15:00,51.47,52.07,51.45,51.93,95000.0,48.8297,49.3989,48.8107,49.2661,95000.0
2008-01-30 14:20:00,51.93,52.01,51.51,51.64,111100.0,49.2661,49.342,48.8676,48.9909,111100.0
2008-01-30 14:25:00,51.72,51.76,51.59,51.63,57100.0,49.0668,49.1048,48.9435,48.9815,57100.0
2008-01-30 14:30:00,51.61,51.67,51.57,51.58,71000.0,48.9625,49.0194,48.9245,48.934,71000.0
2008-01-30 14:35:00,51.57,51.6,51.53,51.57,72800.0,48.9245,48.953,48.8866,48.9245,72800.0
2008-01-30 14:40:00,51.57,51.68,51.54,51.6,66300.0,48.9245,49.0289,48.8961,48.953,66300.0
2008-01-30 14:45:00,51.59,51.62,51.54,51.59,450200.0,48.9435,48.972,48.8961,48.9435,450200.0
2008-01-30 14:50:00,51.59,51.64,51.54,51.59,128900.0,48.9435,48.9909,48.8961,48.9435,128900.0
2008-01-30 14:55:00,51.59,51.62,51.56,51.6,49200.0,48.9435,48.972,48.915,48.953,49200.0
2008-01-30 15:00:00,51.6,51.61,51.53,51.54,155600.0,48.953,48.9625,48.8866,48.8961,155600.0
2008-01-30 15:05:00,51.55,51.73,51.54,51.73,114800.0,48.9056,49.0763,48.8961,49.0763,114800.0
2008-01-30 15:10:00,51.73,51.8,51.61,51.63,86200.0,49.0763,49.1427,48.9625,48.9815,86200.0
2008-01-30 15:15:00,51.63,51.68,51.55,51.61,71200.0,48.9815,49.0289,48.9056,48.9625,71200.0
2008-01-30 15:20:00,51.62,51.68,51.58,51.58,60400.0,48.972,49.0289,48.934,48.934,60400.0
2008-01-30 15:25:00,51.58,51.61,51.52,51.58,52300.0,48.934,48.9625,48.8771,48.934,52300.0
2008-01-30 15:30:00,51.57,51.67,51.55,51.55,81000.0,48.9245,49.0194,48.9056,48.9056,81000.0
2008-01-30 15:35:00,51.55,51.6,51.34,51.4,71600.0,48.9056,48.953,48.7063,48.7632,71600.0
2008-01-30 15:40:00,51.42,51.48,51.25,51.25,58500.0,48.7822,48.8391,48.6209,48.6209,58500.0
2008-01-30 15:45:00,51.25,51.29,51.14,51.29,64000.0,48.6209,48.6589,48.5166,48.6589,64000.0
2008-01-30 15:50:00,51.3,51.32,51.1,51.1,64500.0,48.6684,48.6874,48.4786,48.4786,64500.0
2008-01-30 15:55:00,51.17,51.17,50.96,51.04,153300.0,48.545,48.545,48.3458,48.4217,153300.0
2008-01-31 09:30:00,50.41,50.41,50.0,50.06,61500.0,47.824,47.824,47.4351,47.492,61500.0
2008-01-31 09:35:00,50.06,50.45,50.01,50.34,122800.0,47.492,47.862,47.4446,47.7576,122800.0
2008-01-31 09:40:00,50.34,50.51,50.29,50.51,97500.0,47.7576,47.9189,47.7102,47.9189,97500.0
2008-01-31 09:45:00,50.5,50.59,50.4,50.56,42600.0,47.9094,47.9948,47.8145,47.9663,42600.0
2008-01-31 09:50:00,50.55,50.6,50.49,50.57,29000.0,47.9569,48.0043,47.8999,47.9758,29000.0
2008-01-31 09:55:00,50.55,50.57,50.41,50.51,34600.0,47.9569,47.9758,47.824,47.9189,34600.0
2008-01-31 10:00:00,50.51,50.55,50.49,50.51,53100.0,47.9189,47.9569,47.8999,47.9189,53100.0
2008-01-31 10:05:00,50.51,50.56,50.46,50.56,70800.0,47.9189,47.9663,47.8715,47.9663,70800.0
2008-01-31 10:10:00,50.56,50.58,50.48,50.53,34900.0,47.9663,47.9853,47.8904,47.9379,34900.0
2008-01-31 10:15:00,50.51,50.6,50.46,50.5,49600.0,47.9189,48.0043,47.8715,47.9094,49600.0
2008-01-31 10:20:00,50.49,50.55,50.45,50.45,149700.0,47.8999,47.9569,47.862,47.862,149700.0
2008-01-31 10:25:00,50.43,50.6,50.43,50.6,35500.0,47.843,48.0043,47.843,48.0043,35500.0
2008-01-31 10:30:00,50.6,50.62,50.55,50.58,26100.0,48.0043,48.0233,47.9569,47.9853,26100.0
2008-01-31 10:35:00,50.59,50.59,50.37,50.48,29500.0,47.9948,47.9948,47.7861,47.8904,29500.0
2008-01-31 10:40:00,50.51,50.53,50.43,50.44,62700.0,47.9189,47.9379,47.843,47.8525,62700.0
2008-01-31 10:45:00,50.46,50.52,50.4,50.49,19600.0,47.8715,47.9284,47.8145,47.8999,19600.0
2008-01-31 10:50:00,50.49,50.51,50.42,50.49,13000.0,47.8999,47.9189,47.8335,47.8999,13000.0
2008-01-31 10:55:00,50.49,50.54,50.43,50.5,49400.0,47.8999,47.9474,47.843,47.9094,49400.0
2008-01-31 11:00:00,50.5,50.63,50.5,50.62,73500.0,47.9094,48.0327,47.9094,48.0233,73500.0
2008-01-31 11:05:00,50.61,50.65,50.56,50.58,58000.0,48.0138,48.0517,47.9663,47.9853,58000.0
2008-01-31 11:10:00,50.57,50.64,50.51,50.64,61000.0,47.9758,48.0422,47.9189,48.0422,61000.0
2008-01-31 11:15:00,50.64,50.69,50.55,50.67,35400.0,48.0422,48.0897,47.9569,48.0707,35400.0
2008-01-31 11:20:00,50.68,50.77,50.59,50.59,32700.0,48.0802,48.1656,47.9948,47.9948,32700.0
2008-01-31 11:25:00,50.61,50.81,50.59,50.79,41100.0,48.0138,48.2035,47.9948,48.1845,41100.0
2008-01-31 11:30:00,50.78,50.81,50.67,50.72,28900.0,48.1751,48.2035,48.0707,48.1181,28900.0
2008-01-31 11:35:00,50.7,50.84,50.66,50.69,23300.0,48.0992,48.232,48.0612,48.0897,23300.0
2008-01-31 11:40:00,50.67,50.73,50.67,50.72,20700.0,48.0707,48.1276,48.0707,48.1181,20700.0
2008-01-31 11:45:00,50.72,50.95,50.72,50.88,32900.0,48.1181,48.3363,48.1181,48.2699,32900.0
2008-01-31 11:50:00,50.87,50.96,50.82,50.95,49200.0,48.2604,48.3458,48.213,48.3363,49200.0
2008-01-31 11:55:00,50.97,50.99,50.79,50.85,35800.0,48.3553,48.3743,48.1845,48.2415,35800.0
2008-01-31 12:00:00,50.85,50.93,50.78,50.88,68300.0,48.2415,48.3174,48.1751,48.2699,68300.0
2008-01-31 12:05:00,50.87,51.04,50.85,51.0,44600.0,48.2604,48.4217,48.2415,48.3838,44600.0
2008-01-31 12:10:00,51.01,51.04,50.82,50.83,27600.0,48.3933,48.4217,48.213,48.2225,27600.0
2008-01-31 12:15:00,50.83,50.87,50.75,50.76,27000.0,48.2225,48.2604,48.1466,48.1561,27000.0
2008-01-31 12:20:00,50.78,50.84,50.71,50.8,29200.0,48.1751,48.232,48.1086,48.194,29200.0
2008-01-31 12:25:00,50.78,50.84,50.65,50.84,26800.0,48.1751,48.232,48.0517,48.232,26800.0
2008-01-31 12:30:00,50.82,50.88,50.76,50.78,15500.0,48.213,48.2699,48.1561,48.1751,15500.0
2008-01-31 12:35:00,50.79,50.85,50.73,50.85,14100.0,48.1845,48.2415,48.1276,48.2415,14100.0
2008-01-31 12:40:00,50.85,50.89,50.73,50.85,25200.0,48.2415,48.2794,48.1276,48.2415,25200.0
2008-01-31 12:45:00,50.82,50.85,50.74,50.83,27900.0,48.213,48.2415,48.1371,48.2225,27900.0
2008-01-31 12:50:00,50.82,50.82,50.6,50.67,32800.0,48.213,48.213,48.0043,48.0707,32800.0
2008-01-31 12:55:00,50.68,50.78,50.59,50.73,29700.0,48.0802,48.1751,47.9948,48.1276,29700.0
2008-01-31 13:00:00,50.74,50.78,50.69,50.69,15100.0,48.1371,48.1751,48.0897,48.0897,15100.0
2008-01-31 13:05:00,50.71,50.77,50.6,50.77,27700.0,48.1086,48.1656,48.0043,48.1656,27700.0
2008-01-31 13:10:00,50.77,50.85,50.76,50.78,21200.0,48.1656,48.2415,48.1561,48.1751,21200.0
2008-01-31 13:15:00,50.79,50.8,50.66,50.76,47600.0,48.1845,48.194,48.0612,48.1561,47600.0
2008-01-31 13:20:00,50.75,50.81,50.66,50.76,20900.0,48.1466,48.2035,48.0612,48.1561,20900.0
2008-01-31 13:25:00,50.76,50.88,50.76,50.86,24000.0,48.1561,48.2699,48.1561,48.251,24000.0
2008-01-31 13:30:00,50.86,50.96,50.85,50.95,13200.0,48.251,48.3458,48.2415,48.3363,13200.0
2008-01-31 13:35:00,50.95,51.0,50.94,51.0,13500.0,48.3363,48.3838,48.3268,48.3838,13500.0
2008-01-31 13:40:00,50.97,51.0,50.97,50.99,20700.0,48.3553,48.3838,48.3553,48.3743,20700.0
2008-01-31 13:45:00,51.0,51.05,50.96,51.05,19700.0,48.3838,48.4312,48.3458,48.4312,19700.0
2008-01-31 13:50:00,51.04,51.12,51.01,51.08,23300.0,48.4217,48.4976,48.3933,48.4597,23300.0
2008-01-31 13:55:00,51.08,51.09,51.02,51.09,14600.0,48.4597,48.4692,48.4027,48.4692,14600.0
2008-01-31 14:00:00,51.07,51.11,51.04,51.07,27600.0,48.4502,48.4881,48.4217,48.4502,27600.0
2008-01-31 14:05:00,51.08,51.12,50.97,51.05,20100.0,48.4597,48.4976,48.3553,48.4312,20100.0
2008-01-31 14:10:00,51.07,51.23,51.04,51.2,24500.0,48.4502,48.602,48.4217,48.5735,24500.0
2008-01-31 14:15:00,51.19,51.25,51.15,51.23,17000.0,48.564,48.6209,48.5261,48.602,17000.0
2008-01-31 14:20:00,51.24,51.24,51.18,51.22,29800.0,48.6115,48.6115,48.5545,48.5925,29800.0
2008-01-31 14:25:00,51.22,51.24,51.13,51.18,13800.0,48.5925,48.6115,48.5071,48.5545,13800.0
2008-01-31 14:30:00,51.18,51.23,51.11,51.15,19300.0,48.5545,48.602,48.4881,48.5261,19300.0
2008-01-31 14:35:00,51.15,51.24,51.07,51.08,33600.0,48.5261,48.6115,48.4502,48.4597,33600.0
2008-01-31 14:40:00,51.08,51.22,51.03,51.22,44200.0,48.4597,48.5925,48.4122,48.5925,44200.0
2008-01-31 14:45:00,51.23,51.35,51.18,51.23,46900.0,48.602,48.7158,48.5545,48.602,46900.0
2008-01-31 14:50:00,51.23,51.25,51.07,51.09,46800.0,48.602,48.6209,48.4502,48.4692,46800.0
2008-01-31 14:55:00,51.07,51.3,51.06,51.29,28200.0,48.4502,48.6684,48.4407,48.6589,28200.0
2008-01-31 15:00:00,51.28,51.33,51.22,51.27,98200.0,48.6494,48.6968,48.5925,48.6399,98200.0
2008-01-31 15:05:00,51.27,51.47,51.26,51.42,33600.0,48.6399,48.8297,48.6304,48.7822,33600.0
2008-01-31 15:10:00,51.42,51.58,51.42,51.52,48200.0,48.7822,48.934,48.7822,48.8771,48200.0
2008-01-31 15:15:00,51.52,51.53,51.45,51.46,22100.0,48.8771,48.8866,48.8107,48.8202,22100.0
2008-01-31 15:20:00,51.47,51.58,51.38,51.58,100600.0,48.8297,48.934,48.7443,48.934,100600.0
2008-01-31 15:25:00,51.57,51.64,51.44,51.45,61600.0,48.9245,48.9909,48.8012,48.8107,61600.0
2008-01-31 15:30:00,51.45,51.54,51.44,51.47,73400.0,48.8107,48.8961,48.8012,48.8297,73400.0
2008-01-31 15:35:00,51.46,51.57,51.4,51.54,52200.0,48.8202,48.9245,48.7632,48.8961,52200.0
2008-01-31 15:40:00,51.54,51.63,51.48,51.53,106600.0,48.8961,48.9815,48.8391,48.8866,106600.0
2008-01-31 15:45:00,51.51,51.74,51.48,51.7,75000.0,48.8676,49.0858,48.8391,49.0479,75000.0
2008-01-31 15:50:00,51.69,51.7,51.43,51.43,67900.0,49.0384,49.0479,48.7917,48.7917,67900.0
2008-01-31 15:55:00,51.43,51.5,51.22,51.29,103300.0,48.7917,48.8581,48.5925,48.6589,103300.0
2008-02-01 09:30:00,51.41,51.5,50.78,51.23,75600.0,48.7727,48.8581,48.1751,48.602,75600.0
2008-02-01 09:35:00,51.22,51.59,51.08,51.54,44000.0,48.5925,48.9435,48.4597,48.8961,44000.0
2008-02-01 09:40:00,51.53,51.69,51.45,51.57,26400.0,48.8866,49.0384,48.8107,48.9245,26400.0
2008-02-01 09:45:00,51.58,51.74,51.56,51.62,29200.0,48.934,49.0858,48.915,48.972,29200.0
2008-02-01 09:50:00,51.62,51.75,51.6,51.7,95800.0,48.972,49.0953,48.953,49.0479,95800.0
2008-02-01 09:55:00,51.7,51.73,51.63,51.63,40700.0,49.0479,49.0763,48.9815,48.9815,40700.0
2008-02-01 10:00:00,51.64,51.76,51.53,51.67,61900.0,48.9909,49.1048,48.8866,49.0194,61900.0
2008-02-01 10:05:00,51.65,51.84,51.65,51.79,340500.0,49.0004,49.1807,49.0004,49.1332,340500.0
2008-02-01 10:10:00,51.8,52.04,51.78,51.96,171700.0,49.1427,49.3704,49.1238,49.2945,171700.0
2008-02-01 10:15:00,51.97,52.18,51.94,52.16,41900.0,49.304,49.5032,49.2755,49.4843,41900.0
2008-02-01 10:20:00,52.18,52.21,52.06,52.11,38400.0,49.5032,49.5317,49.3894,49.4368,38400.0
2008-02-01 10:25:00,52.1,52.12,51.94,52.12,71700.0,49.4273,49.4463,49.2755,49.4463,71700.0
2008-02-01 10:30:00,52.1,52.1,51.86,51.99,46800.0,49.4273,49.4273,49.1997,49.323,46800.0
2008-02-01 10:35:00,51.98,52.15,51.95,52.06,51100.0,49.3135,49.4748,49.285,49.3894,51100.0
2008-02-01 10:40:00,52.08,52.1,52.0,52.02,29500.0,49.4084,49.4273,49.3325,49.3514,29500.0
2008-02-01 10:45:00,52.02,52.1,51.94,52.04,38600.0,49.3514,49.4273,49.2755,49.3704,38600.0
2008-02-01 10:50:00,52.03,52.13,52.01,52.12,35100.0,49.3609,49.4558,49.342,49.4463,35100.0
2008-02-01 10:55:00,52.12,52.2,52.06,52.07,43100.0,49.4463,49.5222,49.3894,49.3989,43100.0
2008-02-01 11:00:00,52.06,52.14,51.98,51.98,39100.0,49.3894,49.4653,49.3135,49.3135,39100.0
2008-02-01 11:05:00,51.98,51.99,51.88,51.96,24400.0,49.3135,49.323,49.2186,49.2945,24400.0
2008-02-01 11:10:00,51.97,52.02,51.94,51.99,35600.0,49.304,49.3514,49.2755,49.323,35600.0
2008-02-01 11:15:00,51.98,52.05,51.97,52.05,21000.0,49.3135,49.3799,49.304,49.3799,21000.0
2008-02-01 11:20:00,52.05,52.1,51.98,52.01,30000.0,49.3799,49.4273,49.3135,49.342,30000.0
2008-02-01 11:25:00,52.0,52.02,51.97,52.02,29800.0,49.3325,49.3514,49.304,49.3514,29800.0
2008-02-01 11:30:00,52.01,52.18,52.0,52.18,28400.0,49.342,49.5032,49.3325,49.5032,28400.0
2008-02-01 11:35:00,52.18,52.39,52.18,52.38,35100.0,49.5032,49.7025,49.5032,49.693,35100.0
2008-02-01 11:40:00,52.38,52.38,52.32,52.38,33100.0,49.693,49.693,49.6361,49.693,33100.0
2008-02-01 11:45:00,52.39,52.43,52.33,52.41,28900.0,49.7025,49.7404,49.6455,49.7214,28900.0
2008-02-01 11:50:00,52.42,52.45,52.37,52.42,35900.0,49.7309,49.7594,49.6835,49.7309,35900.0
2008-02-01 11:55:00,52.42,52.45,52.41,52.44,21100.0,49.7309,49.7594,49.7214,49.7499,21100.0
2008-02-01 12:00:00,52.44,52.44,52.37,52.4,43100.0,49.7499,49.7499,49.6835,49.712,43100.0
2008-02-01 12:05:00,52.42,52.44,52.17,52.18,51000.0,49.7309,49.7499,49.4937,49.5032,51000.0
2008-02-01 12:10:00,52.17,52.19,52.09,52.13,32300.0,49.4937,49.5127,49.4179,49.4558,32300.0
2008-02-01 12:15:00,52.13,52.13,52.03,52.04,34900.0,49.4558,49.4558,49.3609,49.3704,34900.0
2008-02-01 12:20:00,52.05,52.06,51.93,51.99,33000.0,49.3799,49.3894,49.2661,49.323,33000.0
2008-02-01 12:25:00,51.98,52.06,51.98,52.05,22900.0,49.3135,49.3894,49.3135,49.3799,22900.0
2008-02-01 12:30:00,52.06,52.08,52.02,52.07,18100.0,49.3894,49.4084,49.3514,49.3989,18100.0
2008-02-01 12:35:00,52.06,52.07,51.95,51.96,22100.0,49.3894,49.3989,49.285,49.2945,22100.0
2008-02-01 12:40:00,51.97,52.04,51.96,52.0,17800.0,49.304,49.3704,49.2945,49.3325,17800.0
2008-02-01 12:45:00,51.99,52.0,51.89,51.89,19500.0,49.323,49.3325,49.2281,49.2281,19500.0
2008-02-01 12:50:00,51.9,51.96,51.89,51.96,13700.0,49.2376,49.2945,49.2281,49.2945,13700.0
2008-02-01 12:55:00,51.94,52.02,51.94,52.0,15300.0,49.2755,49.3514,49.2755,49.3325,15300.0
2008-02-01 13:00:00,52.0,52.12,52.0,52.08,33500.0,49.3325,49.4463,49.3325,49.4084,33500.0
2008-02-01 13:05:00,52.09,52.12,52.06,52.07,33300.0,49.4179,49.4463,49.3894,49.3989,33300.0
2008-02-01 13:10:00,52.07,52.07,51.95,51.95,27600.0,49.3989,49.3989,49.285,49.285,27600.0
2008-02-01 13:15:00,51.95,51.97,51.85,51.86,32700.0,49.285,49.304,49.1902,49.1997,32700.0
2008-02-01 13:20:00,51.85,51.92,51.85,51.9,32500.0,49.1902,49.2566,49.1902,49.2376,32500.0
2008-02-01 13:25:00,51.9,51.94,51.8,51.93,31900.0,49.2376,49.2755,49.1427,49.2661,31900.0
2008-02-01 13:30:00,51.92,52.06,51.92,52.05,14700.0,49.2566,49.3894,49.2566,49.3799,14700.0
2008-02-01 13:35:00,52.05,52.06,52.02,52.06,16200.0,49.3799,49.3894,49.3514,49.3894,16200.0
2008-02-01 13:40:00,52.06,52.1,52.05,52.08,20400.0,49.3894,49.4273,49.3799,49.4084,20400.0
2008-02-01 13:45:00,52.08,52.11,52.08,52.09,18500.0,49.4084,49.4368,49.4084,49.4179,18500.0
2008-02-01 13:50:00,52.09,52.1,52.05,52.06,22900.0,49.4179,49.4273,49.3799,49.3894,22900.0
2008-02-01 13:55:00,52.06,52.06,51.93,51.93,23200.0,49.3894,49.3894,49.2661,49.2661,23200.0
2008-02-01 14:00:00,51.92,52.02,51.92,51.99,18900.0,49.2566,49.3514,49.2566,49.323,18900.0
2008-02-01 14:05:00,52.0,52.13,52.0,52.12,16200.0,49.3325,49.4558,49.3325,49.4463,16200.0
2008-02-01 14:10:00,52.12,52.18,52.12,52.15,27100.0,49.4463,49.5032,49.4463,49.4748,27100.0
2008-02-01 14:15:00,52.14,52.15,52.09,52.1,23300.0,49.4653,49.4748,49.4179,49.4273,23300.0
2008-02-01 14:20:00,52.1,52.16,52.02,52.13,117800.0,49.4273,49.4843,49.3514,49.4558,117800.0
2008-02-01 14:25:00,52.14,52.15,52.07,52.07,28100.0,49.4653,49.4748,49.3989,49.3989,28100.0
2008-02-01 14:30:00,52.08,52.11,52.06,52.06,38500.0,49.4084,49.4368,49.3894,49.3894,38500.0
2008-02-01 14:35:00,52.05,52.12,52.02,52.1,32000.0,49.3799,49.4463,49.3514,49.4273,32000.0
2008-02-01 14:40:00,52.12,52.2,52.11,52.19,28700.0,49.4463,49.5222,49.4368,49.5127,28700.0
2008-02-01 14:45:00,52.18,52.21,52.17,52.2,89800.0,49.5032,49.5317,49.4937,49.5222,89800.0
2008-02-01 14:50:00,52.21,52.36,52.2,52.35,28000.0,49.5317,49.674,49.5222,49.6645,28000.0
2008-02-01 14:55:00,52.35,52.42,52.33,52.36,34700.0,49.6645,49.7309,49.6455,49.674,34700.0
2008-02-01 15:00:00,52.37,52.5,52.34,52.49,78900.0,49.6835,49.8068,49.655,49.7973,78900.0
2008-02-01 15:05:00,52.48,52.48,52.29,52.31,61000.0,49.7878,49.7878,49.6076,49.6266,61000.0
2008-02-01 15:10:00,52.29,52.32,52.21,52.29,32000.0,49.6076,49.6361,49.5317,49.6076,32000.0
2008-02-01 15:15:00,52.27,52.3,52.17,52.28,29800.0,49.5886,49.6171,49.4937,49.5981,29800.0
2008-02-01 15:20:00,52.27,52.34,52.21,52.31,30100.0,49.5886,49.655,49.5317,49.6266,30100.0
2008-02-01 15:25:00,52.32,52.43,52.32,52.4,18700.0,49.6361,49.7404,49.6361,49.712,18700.0
2008-02-01 15:30:00,52.4,52.46,52.36,52.37,28500.0,49.712,49.7689,49.674,49.6835,28500.0
2008-02-01 15:35:00,52.36,52.38,52.25,52.26,66700.0,49.674,49.693,49.5696,49.5791,66700.0
2008-02-01 15:40:00,52.26,52.38,52.26,52.36,58900.0,49.5791,49.693,49.5791,49.674,58900.0
2008-02-01 15:45:00,52.35,52.36,52.3,52.35,46000.0,49.6645,49.674,49.6171,49.6645,46000.0
2008-02-01 15:50:00,52.36,52.39,52.33,52.36,49000.0,49.674,49.7025,49.6455,49.674,49000.0
2008-02-01 15:55:00,52.35,52.37,52.31,52.37,52400.0,49.6645,49.6835,49.6266,49.6835,52400.0
2008-02-04 09:30:00,52.39,52.56,52.0,52.4,55400.0,49.7025,49.8637,49.3325,49.712,55400.0
2008-02-04 09:35:00,52.41,52.48,52.2,52.27,17900.0,49.7214,49.7878,49.5222,49.5886,17900.0
2008-02-04 09:40:00,52.2,52.37,52.08,52.3,37900.0,49.5222,49.6835,49.4084,49.6171,37900.0
2008-02-04 09:45:00,52.26,52.32,52.14,52.16,30300.0,49.5791,49.6361,49.4653,49.4843,30300.0
2008-02-04 09:50:00,52.16,52.16,52.0,52.1,54000.0,49.4843,49.4843,49.3325,49.4273,54000.0
2008-02-04 09:55:00,52.11,52.12,51.91,51.92,30100.0,49.4368,49.4463,49.2471,49.2566,30100.0
2008-02-04 10:00:00,51.92,51.96,51.82,51.82,41500.0,49.2566,49.2945,49.1617,49.1617,41500.0
2008-02-04 10:05:00,51.83,51.83,51.73,51.74,25400.0,49.1712,49.1712,49.0763,49.0858,25400.0
2008-02-04 10:10:00,51.73,51.89,51.73,51.86,17800.0,49.0763,49.2281,49.0763,49.1997,17800.0
2008-02-04 10:15:00,51.85,51.86,51.84,51.84,75800.0,49.1902,49.1997,49.1807,49.1807,75800.0
2008-02-04 10:20:00,51.85,51.85,51.78,51.79,46300.0,49.1902,49.1902,49.1238,49.1332,46300.0
2008-02-04 10:25:00,51.79,51.82,51.73,51.79,28600.0,49.1332,49.1617,49.0763,49.1332,28600.0
2008-02-04 10:30:00,51.78,51.84,51.75,51.83,24000.0,49.1238,49.1807,49.0953,49.1712,24000.0
2008-02-04 10:35:00,51.85,51.85,51.78,51.81,20700.0,49.1902,49.1902,49.1238,49.1522,20700.0
2008-02-04 10:40:00,51.82,51.89,51.82,51.88,21800.0,49.1617,49.2281,49.1617,49.2186,21800.0
2008-02-04 10:45:00,51.89,51.9,51.85,51.85,23900.0,49.2281,49.2376,49.1902,49.1902,23900.0
2008-02-04 10:50:00,51.85,51.91,51.84,51.91,26400.0,49.1902,49.2471,49.1807,49.2471,26400.0
2008-02-04 10:55:00,51.91,51.92,51.83,51.92,35400.0,49.2471,49.2566,49.1712,49.2566,35400.0
2008-02-04 11:00:00,51.9,51.92,51.89,51.91,15200.0,49.2376,49.2566,49.2281,49.2471,15200.0
2008-02-04 11:05:00,51.92,51.92,51.82,51.91,24100.0,49.2566,49.2566,49.1617,49.2471,24100.0
2008-02-04 11:10:00,51.89,51.91,51.82,51.82,18200.0,49.2281,49.2471,49.1617,49.1617,18200.0
2008-02-04 11:15:00,51.82,51.86,51.8,51.81,11100.0,49.1617,49.1997,49.1427,49.1522,11100.0
2008-02-04 11:20:00,51.82,51.82,51.7,51.75,34600.0,49.1617,49.1617,49.0479,49.0953,34600.0
2008-02-04 11:25:00,51.73,51.75,51.72,51.75,16000.0,49.0763,49.0953,49.0668,49.0953,16000.0
2008-02-04 11:30:00,51.77,51.85,51.77,51.81,25000.0,49.1143,49.1902,49.1143,49.1522,25000.0
2008-02-04 11:35:00,51.82,51.87,51.75,51.87,22300.0,49.1617,49.2091,49.0953,49.2091,22300.0
2008-02-04 11:40:00,51.87,51.93,51.86,51.9,20800.0,49.2091,49.2661,49.1997,49.2376,20800.0
2008-02-04 11:45:00,51.92,51.94,51.91,51.93,9300.0,49.2566,49.2755,49.2471,49.2661,9300.0
2008-02-04 11:50:00,51.93,51.98,51.92,51.96,10600.0,49.2661,49.3135,49.2566,49.2945,10600.0
2008-02-04 11:55:00,51.96,51.99,51.88,51.89,18500.0,49.2945,49.323,49.2186,49.2281,18500.0
2008-02-04 12:00:00,51.88,51.91,51.88,51.91,21100.0,49.2186,49.2471,49.2186,49.2471,21100.0
2008-02-04 12:05:00,51.9,51.97,51.84,51.84,63500.0,49.2376,49.304,49.1807,49.1807,63500.0
2008-02-04 12:10:00,51.84,51.89,51.76,51.89,45700.0,49.1807,49.2281,49.1048,49.2281,45700.0
2008-02-04 12:15:00,51.89,51.93,51.85,51.88,12300.0,49.2281,49.2661,49.1902,49.2186,12300.0
2008-02-04 12:20:00,51.88,51.9,51.83,51.85,19600.0,49.2186,49.2376,49.1712,49.1902,19600.0
2008-02-04 12:25:00,51.85,51.89,51.83,51.85,21400.0,49.1902,49.2281,49.1712,49.1902,21400.0
2008-02-04 12:30:00,51.86,51.89,51.85,51.88,24200.0,49.1997,49.2281,49.1902,49.2186,24200.0
2008-02-04 12:35:00,51.9,51.9,51.86,51.86,11400.0,49.2376,49.2376,49.1997,49.1997,11400.0
2008-02-04 12:40:00,51.87,52.02,51.86,52.0,27800.0,49.2091,49.3514,49.1997,49.3325,27800.0
2008-02-04 12:45:00,51.99,52.0,51.92,51.92,9000.0,49.323,49.3325,49.2566,49.2566,9000.0
2008-02-04 12:50:00,51.92,51.92,51.77,51.81,44900.0,49.2566,49.2566,49.1143,49.1522,44900.0
2008-02-04 12:55:00,51.8,51.85,51.75,51.78,38500.0,49.1427,49.1902,49.0953,49.1238,38500.0
2008-02-04 13:00:00,51.75,51.81,51.67,51.67,35400.0,49.0953,49.1522,49.0194,49.0194,35400.0
2008-02-04 13:05:00,51.67,51.73,51.61,51.69,32900.0,49.0194,49.0763,48.9625,49.0384,32900.0
2008-02-04 13:10:00,51.7,51.79,51.68,51.69,24700.0,49.0479,49.1332,49.0289,49.0384,24700.0
2008-02-04 13:15:00,51.69,51.73,51.66,51.7,15000.0,49.0384,49.0763,49.0099,49.0479,15000.0
2008-02-04 13:20:00,51.71,51.72,51.54,51.56,41900.0,49.0573,49.0668,48.8961,48.915,41900.0
2008-02-04 13:25:00,51.55,51.55,51.44,51.51,81400.0,48.9056,48.9056,48.8012,48.8676,81400.0
2008-02-04 13:30:00,51.51,51.69,51.5,51.66,18900.0,48.8676,49.0384,48.8581,49.0099,18900.0
2008-02-04 13:35:00,51.66,51.69,51.64,51.64,21200.0,49.0099,49.0384,48.9909,48.9909,21200.0
2008-02-04 13:40:00,51.64,51.71,51.5,51.52,56400.0,48.9909,49.0573,48.8581,48.8771,56400.0
2008-02-04 13:45:00,51.53,51.59,51.52,51.55,25700.0,48.8866,48.9435,48.8771,48.9056,25700.0
2008-02-04 13:50:00,51.54,51.59,51.48,51.52,152400.0,48.8961,48.9435,48.8391,48.8771,152400.0
2008-02-04 13:55:00,51.52,51.52,51.47,51.49,48600.0,48.8771,48.8771,48.8297,48.8486,48600.0
2008-02-04 14:00:00,51.47,51.49,51.39,51.41,43500.0,48.8297,48.8486,48.7538,48.7727,43500.0
2008-02-04 14:05:00,51.41,51.43,51.37,51.39,36300.0,48.7727,48.7917,48.7348,48.7538,36300.0
2008-02-04 14:10:00,51.39,51.4,51.28,51.28,56000.0,48.7538,48.7632,48.6494,48.6494,56000.0
2008-02-04 14:15:00,51.29,51.31,51.2,51.21,87100.0,48.6589,48.6779,48.5735,48.583,87100.0
2008-02-04 14:20:00,51.22,51.22,50.85,50.9,158400.0,48.5925,48.5925,48.2415,48.2889,158400.0
2008-02-04 14:25:00,50.9,50.99,50.71,50.95,116600.0,48.2889,48.3743,48.1086,48.3363,116600.0
2008-02-04 14:30:00,50.97,51.11,50.89,51.11,46400.0,48.3553,48.4881,48.2794,48.4881,46400.0
2008-02-04 14:35:00,51.12,51.19,51.12,51.16,47700.0,48.4976,48.564,48.4976,48.5356,47700.0
2008-02-04 14:40:00,51.16,51.16,51.11,51.14,36600.0,48.5356,48.5356,48.4881,48.5166,36600.0
2008-02-04 14:45:00,51.14,51.15,51.1,51.14,33600.0,48.5166,48.5261,48.4786,48.5166,33600.0
2008-02-04 14:50:00,51.15,51.16,51.11,51.13,65300.0,48.5261,48.5356,48.4881,48.5071,65300.0
2008-02-04 14:55:00,51.13,51.15,51.04,51.1,47700.0,48.5071,48.5261,48.4217,48.4786,47700.0
2008-02-04 15:00:00,51.09,51.22,51.08,51.19,67600.0,48.4692,48.5925,48.4597,48.564,67600.0
2008-02-04 15:05:00,51.2,51.2,51.07,51.09,105700.0,48.5735,48.5735,48.4502,48.4692,105700.0
2008-02-04 15:10:00,51.08,51.15,51.07,51.15,32000.0,48.4597,48.5261,48.4502,48.5261,32000.0
2008-02-04 15:15:00,51.15,51.16,51.12,51.14,104600.0,48.5261,48.5356,48.4976,48.5166,104600.0
2008-02-04 15:20:00,51.14,51.19,51.1,51.14,59100.0,48.5166,48.564,48.4786,48.5166,59100.0
2008-02-04 15:25:00,51.15,51.16,51.1,51.15,29000.0,48.5261,48.5356,48.4786,48.5261,29000.0
2008-02-04 15:30:00,51.15,51.16,51.09,51.13,77300.0,48.5261,48.5356,48.4692,48.5071,77300.0
2008-02-04 15:35:00,51.13,51.2,51.12,51.18,142300.0,48.5071,48.5735,48.4976,48.5545,142300.0
2008-02-04 15:40:00,51.17,51.17,51.09,51.11,278200.0,48.545,48.545,48.4692,48.4881,278200.0
2008-02-04 15:45:00,51.12,51.13,51.01,51.01,57400.0,48.4976,48.5071,48.3933,48.3933,57400.0
2008-02-04 15:50:00,51.01,51.1,51.0,51.08,72400.0,48.3933,48.4786,48.3838,48.4597,72400.0
2008-02-04 15:55:00,51.07,51.07,50.9,51.0,204500.0,48.4502,48.4502,48.2889,48.3838,204500.0
2008-02-05 09:30:00,50.53,50.68,50.06,50.29,75700.0,47.9379,48.0802,47.492,47.7102,75700.0
2008-02-05 09:35:00,50.27,50.64,50.27,50.35,52800.0,47.6912,48.0422,47.6912,47.7671,52800.0
2008-02-05 09:40:00,50.35,50.43,49.6,49.69,79900.0,47.7671,47.843,47.0556,47.141,79900.0
2008-02-05 09:45:00,49.68,50.2,49.37,50.08,99200.0,47.1315,47.6248,46.8374,47.511,99200.0
2008-02-05 09:50:00,50.08,50.2,49.98,50.16,121100.0,47.511,47.6248,47.4161,47.5869,121100.0
2008-02-05 09:55:00,50.15,50.23,50.14,50.21,50500.0,47.5774,47.6533,47.5679,47.6343,50500.0
2008-02-05 10:00:00,50.21,50.27,50.16,50.23,24600.0,47.6343,47.6912,47.5869,47.6533,24600.0
2008-02-05 10:05:00,50.25,50.28,50.17,50.19,53200.0,47.6722,47.7007,47.5963,47.6153,53200.0
2008-02-05 10:10:00,50.18,50.25,50.08,50.11,23200.0,47.6058,47.6722,47.511,47.5394,23200.0
2008-02-05 10:15:00,50.08,50.4,50.08,50.31,42200.0,47.511,47.8145,47.511,47.7292,42200.0
2008-02-05 10:20:00,50.31,50.37,50.14,50.15,41900.0,47.7292,47.7861,47.5679,47.5774,41900.0
2008-02-05 10:25:00,50.17,50.33,50.16,50.31,53700.0,47.5963,47.7481,47.5869,47.7292,53700.0
2008-02-05 10:30:00,50.31,50.32,50.22,50.28,73000.0,47.7292,47.7387,47.6438,47.7007,73000.0
2008-02-05 10:35:00,50.28,50.53,50.26,50.45,195600.0,47.7007,47.9379,47.6817,47.862,195600.0
2008-02-05 10:40:00,50.48,50.55,50.38,50.52,42200.0,47.8904,47.9569,47.7956,47.9284,42200.0
2008-02-05 10:45:00,50.52,50.56,50.43,50.49,161500.0,47.9284,47.9663,47.843,47.8999,161500.0
2008-02-05 10:50:00,50.48,50.49,50.39,50.49,25600.0,47.8904,47.8999,47.8051,47.8999,25600.0
2008-02-05 10:55:00,50.5,50.51,50.43,50.43,30100.0,47.9094,47.9189,47.843,47.843,30100.0
2008-02-05 11:00:00,50.44,50.53,50.43,50.49,30700.0,47.8525,47.9379,47.843,47.8999,30700.0
2008-02-05 11:05:00,50.5,50.52,50.4,50.44,266000.0,47.9094,47.9284,47.8145,47.8525,266000.0
2008-02-05 11:10:00,50.44,50.45,50.27,50.28,30400.0,47.8525,47.862,47.6912,47.7007,30400.0
2008-02-05 11:15:00,50.29,50.32,50.24,50.27,16500.0,47.7102,47.7387,47.6628,47.6912,16500.0
2008-02-05 11:20:00,50.3,50.48,50.26,50.43,36300.0,47.7197,47.8904,47.6817,47.843,36300.0
2008-02-05 11:25:00,50.44,50.51,50.42,50.44,17400.0,47.8525,47.9189,47.8335,47.8525,17400.0
2008-02-05 11:30:00,50.42,50.45,50.36,50.4,24900.0,47.8335,47.862,47.7766,47.8145,24900.0
2008-02-05 11:35:00,50.42,50.7,50.39,50.64,73700.0,47.8335,48.0992,47.8051,48.0422,73700.0
2008-02-05 11:40:00,50.62,50.62,50.57,50.58,24700.0,48.0233,48.0233,47.9758,47.9853,24700.0
2008-02-05 11:45:00,50.58,50.7,50.58,50.69,30600.0,47.9853,48.0992,47.9853,48.0897,30600.0
2008-02-05 11:50:00,50.7,50.72,50.67,50.71,17700.0,48.0992,48.1181,48.0707,48.1086,17700.0
2008-02-05 11:55:00,50.71,50.76,50.7,50.7,13600.0,48.1086,48.1561,48.0992,48.0992,13600.0
2008-02-05 12:00:00,50.7,50.7,50.6,50.61,13200.0,48.0992,48.0992,48.0043,48.0138,13200.0
2008-02-05 12:05:00,50.63,50.64,50.57,50.58,15700.0,48.0327,48.0422,47.9758,47.9853,15700.0
2008-02-05 12:10:00,50.58,50.59,50.46,50.51,235200.0,47.9853,47.9948,47.8715,47.9189,235200.0
2008-02-05 12:15:00,50.53,50.53,50.46,50.49,61500.0,47.9379,47.9379,47.8715,47.8999,61500.0
2008-02-05 12:20:00,50.49,50.52,50.45,50.5,28700.0,47.8999,47.9284,47.862,47.9094,28700.0
2008-02-05 12:25:00,50.5,50.52,50.35,50.45,26200.0,47.9094,47.9284,47.7671,47.862,26200.0
2008-02-05 12:30:00,50.43,50.47,50.34,50.36,67200.0,47.843,47.881,47.7576,47.7766,67200.0
2008-02-05 12:35:00,50.36,50.39,50.29,50.37,31800.0,47.7766,47.8051,47.7102,47.7861,31800.0
2008-02-05 12:40:00,50.38,50.41,50.37,50.41,33600.0,47.7956,47.824,47.7861,47.824,33600.0
2008-02-05 12:45:00,50.41,50.43,50.32,50.36,85100.0,47.824,47.843,47.7387,47.7766,85100.0
2008-02-05 12:50:00,50.36,50.42,50.33,50.39,11300.0,47.7766,47.8335,47.7481,47.8051,11300.0
2008-02-05 12:55:00,50.37,50.41,50.33,50.33,10500.0,47.7861,47.824,47.7481,47.7481,10500.0
2008-02-05 13:00:00,50.32,50.43,50.24,50.29,30700.0,47.7387,47.843,47.6628,47.7102,30700.0
2008-02-05 13:05:00,50.32,50.42,50.29,50.31,23300.0,47.7387,47.8335,47.7102,47.7292,23300.0
2008-02-05 13:10:00,50.3,50.31,50.17,50.24,23200.0,47.7197,47.7292,47.5963,47.6628,23200.0
2008-02-05 13:15:00,50.26,50.44,50.24,50.42,20600.0,47.6817,47.8525,47.6628,47.8335,20600.0
2008-02-05 13:20:00,50.43,50.44,50.38,50.42,24000.0,47.843,47.8525,47.7956,47.8335,24000.0
2008-02-05 13:25:00,50.42,50.43,50.33,50.37,9200.0,47.8335,47.843,47.7481,47.7861,9200.0
2008-02-05 13:30:00,50.37,50.39,50.2,50.25,17800.0,47.7861,47.8051,47.6248,47.6722,17800.0
2008-02-05 13:35:00,50.25,50.3,50.07,50.26,31600.0,47.6722,47.7197,47.5015,47.6817,31600.0
2008-02-05 13:40:00,50.24,50.37,50.21,50.32,80100.0,47.6628,47.7861,47.6343,47.7387,80100.0
2008-02-05 13:45:00,50.32,50.34,50.28,50.31,71300.0,47.7387,47.7576,47.7007,47.7292,71300.0
2008-02-05 13:50:00,50.33,50.33,50.3,50.33,23200.0,47.7481,47.7481,47.7197,47.7481,23200.0
2008-02-05 13:55:00,50.3,50.31,50.18,50.2,28500.0,47.7197,47.7292,47.6058,47.6248,28500.0
2008-02-05 14:00:00,50.21,50.22,50.11,50.21,33400.0,47.6343,47.6438,47.5394,47.6343,33400.0
2008-02-05 14:05:00,50.2,50.3,50.19,50.26,17800.0,47.6248,47.7197,47.6153,47.6817,17800.0
2008-02-05 14:10:00,50.27,50.29,50.21,50.26,15800.0,47.6912,47.7102,47.6343,47.6817,15800.0
2008-02-05 14:15:00,50.26,50.3,50.22,50.3,21100.0,47.6817,47.7197,47.6438,47.7197,21100.0
2008-02-05 14:20:00,50.31,50.31,50.22,50.27,23100.0,47.7292,47.7292,47.6438,47.6912,23100.0
2008-02-05 14:25:00,50.27,50.33,50.25,50.31,45100.0,47.6912,47.7481,47.6722,47.7292,45100.0
2008-02-05 14:30:00,50.3,50.36,50.28,50.36,22300.0,47.7197,47.7766,47.7007,47.7766,22300.0
2008-02-05 14:35:00,50.36,50.44,50.33,50.43,19600.0,47.7766,47.8525,47.7481,47.843,19600.0
2008-02-05 14:40:00,50.44,50.5,50.43,50.44,31200.0,47.8525,47.9094,47.843,47.8525,31200.0
2008-02-05 14:45:00,50.44,50.44,50.34,50.36,31600.0,47.8525,47.8525,47.7576,47.7766,31600.0
2008-02-05 14:50:00,50.34,50.42,50.34,50.4,28600.0,47.7576,47.8335,47.7576,47.8145,28600.0
2008-02-05 14:55:00,50.41,50.5,50.39,50.39,30900.0,47.824,47.9094,47.8051,47.8051,30900.0
2008-02-05 15:00:00,50.4,50.47,50.38,50.42,35700.0,47.8145,47.881,47.7956,47.8335,35700.0
2008-02-05 15:05:00,50.42,50.43,50.36,50.39,24300.0,47.8335,47.843,47.7766,47.8051,24300.0
2008-02-05 15:10:00,50.39,50.46,50.36,50.46,65100.0,47.8051,47.8715,47.7766,47.8715,65100.0
2008-02-05 15:15:00,50.43,50.57,50.43,50.55,44700.0,47.843,47.9758,47.843,47.9569,44700.0
2008-02-05 15:20:00,50.57,50.6,50.48,50.48,36800.0,47.9758,48.0043,47.8904,47.8904,36800.0
2008-02-05 15:25:00,50.49,50.6,50.42,50.57,53500.0,47.8999,48.0043,47.8335,47.9758,53500.0
2008-02-05 15:30:00,50.56,50.57,50.45,50.48,52300.0,47.9663,47.9758,47.862,47.8904,52300.0
2008-02-05 15:35:00,50.49,50.54,50.44,50.46,120900.0,47.8999,47.9474,47.8525,47.8715,120900.0
2008-02-05 15:40:00,50.46,50.46,50.19,50.22,75300.0,47.8715,47.8715,47.6153,47.6438,75300.0
2008-02-05 15:45:00,50.22,50.25,50.08,50.15,157800.0,47.6438,47.6722,47.511,47.5774,157800.0
2008-02-05 15:50:00,50.15,50.22,50.14,50.19,62900.0,47.5774,47.6438,47.5679,47.6153,62900.0
2008-02-05 15:55:00,50.19,50.48,50.18,50.48,204000.0,47.6153,47.8904,47.6058,47.8904,204000.0
2008-02-06 09:30:00,54.24,56.25,54.24,56.1,47200.0,51.4576,53.3645,51.4576,53.2221,47200.0
2008-02-06 09:35:00,56.25,56.26,54.61,55.02,667700.0,53.3645,53.3739,51.8086,52.1975,667700.0
2008-02-06 09:40:00,55.02,55.17,54.39,55.0,321700.0,52.1975,52.3399,51.5999,52.1786,321700.0
2008-02-06 09:45:00,55.0,55.09,54.51,54.51,249700.0,52.1786,52.264,51.7137,51.7137,249700.0
2008-02-06 09:50:00,54.51,54.98,54.23,54.8,383200.0,51.7137,52.1596,51.4481,51.9888,383200.0
2008-02-06 09:55:00,54.8,55.15,54.68,54.93,176000.0,51.9888,52.3209,51.875,52.1122,176000.0
2008-02-06 10:00:00,54.93,55.19,54.73,55.09,176900.0,52.1122,52.3588,51.9224,52.264,176900.0
2008-02-06 10:05:00,55.09,55.16,54.97,54.97,247800.0,52.264,52.3304,52.1501,52.1501,247800.0
2008-02-06 10:10:00,55.0,55.03,54.74,54.81,196600.0,52.1786,52.207,51.9319,51.9983,196600.0
2008-02-06 10:15:00,54.78,55.01,54.75,54.78,90900.0,51.9699,52.1881,51.9414,51.9699,90900.0
2008-02-06 10:20:00,54.78,54.84,54.65,54.71,57100.0,51.9699,52.0268,51.8465,51.9035,57100.0
2008-02-06 10:25:00,54.69,54.95,54.69,54.79,80900.0,51.8845,52.1311,51.8845,51.9793,80900.0
2008-02-06 10:30:00,54.8,54.83,54.75,54.8,104600.0,51.9888,52.0173,51.9414,51.9888,104600.0
2008-02-06 10:35:00,54.8,55.0,54.77,54.93,118000.0,51.9888,52.1786,51.9604,52.1122,118000.0
2008-02-06 10:40:00,54.93,55.0,54.89,55.0,285700.0,52.1122,52.1786,52.0742,52.1786,285700.0
2008-02-06 10:45:00,55.0,55.11,54.8,54.84,150200.0,52.1786,52.2829,51.9888,52.0268,150200.0
2008-02-06 10:50:00,54.84,55.02,54.84,54.98,157100.0,52.0268,52.1975,52.0268,52.1596,157100.0
2008-02-06 10:55:00,54.97,55.03,54.87,54.96,94600.0,52.1501,52.207,52.0552,52.1406,94600.0
2008-02-06 11:00:00,54.95,55.14,54.9,55.11,148300.0,52.1311,52.3114,52.0837,52.2829,148300.0
2008-02-06 11:05:00,55.11,55.12,54.95,55.0,184400.0,52.2829,52.2924,52.1311,52.1786,184400.0
2008-02-06 11:10:00,55.0,55.02,54.97,54.99,110400.0,52.1786,52.1975,52.1501,52.1691,110400.0
2008-02-06 11:15:00,55.0,55.0,54.75,54.75,108700.0,52.1786,52.1786,51.9414,51.9414,108700.0
2008-02-06 11:20:00,54.76,54.89,54.66,54.75,77000.0,51.9509,52.0742,51.856,51.9414,77000.0
2008-02-06 11:25:00,54.75,54.82,54.64,54.71,68000.0,51.9414,52.0078,51.837,51.9035,68000.0
2008-02-06 11:30:00,54.71,54.75,54.6,54.69,113500.0,51.9035,51.9414,51.7991,51.8845,113500.0
2008-02-06 11:35:00,54.69,54.71,54.6,54.63,77500.0,51.8845,51.9035,51.7991,51.8276,77500.0
2008-02-06 11:40:00,54.65,54.67,54.43,54.51,86000.0,51.8465,51.8655,51.6378,51.7137,86000.0
2008-02-06 11:45:00,54.51,54.61,54.47,54.55,152200.0,51.7137,51.8086,51.6758,51.7517,152200.0
2008-02-06 11:50:00,54.55,54.68,54.5,54.55,62500.0,51.7517,51.875,51.7042,51.7517,62500.0
2008-02-06 11:55:00,54.53,54.6,54.48,54.55,203000.0,51.7327,51.7991,51.6852,51.7517,203000.0
2008-02-06 12:00:00,54.58,54.61,54.47,54.5,127400.0,51.7801,51.8086,51.6758,51.7042,127400.0
2008-02-06 12:05:00,54.5,54.53,54.37,54.37,206200.0,51.7042,51.7327,51.5809,51.5809,206200.0
2008-02-06 12:10:00,54.37,54.52,54.35,54.41,59600.0,51.5809,51.7232,51.5619,51.6188,59600.0
2008-02-06 12:15:00,54.42,54.42,54.18,54.34,73600.0,51.6283,51.6283,51.4006,51.5524,73600.0
2008-02-06 12:20:00,54.34,54.41,54.28,54.35,48300.0,51.5524,51.6188,51.4955,51.5619,48300.0
2008-02-06 12:25:00,54.35,54.36,54.18,54.21,48400.0,51.5619,51.5714,51.4006,51.4291,48400.0
2008-02-06 12:30:00,54.23,54.24,54.05,54.07,77600.0,51.4481,51.4576,51.2773,51.2963,77600.0
2008-02-06 12:35:00,54.08,54.2,54.03,54.2,75700.0,51.3058,51.4196,51.2583,51.4196,75700.0
2008-02-06 12:40:00,54.23,54.3,54.14,54.14,37200.0,51.4481,51.5145,51.3627,51.3627,37200.0
2008-02-06 12:45:00,54.15,54.17,54.01,54.03,73500.0,51.3722,51.3912,51.2394,51.2583,73500.0
2008-02-06 12:50:00,54.03,54.1,53.92,54.08,107000.0,51.2583,51.3247,51.154,51.3058,107000.0
2008-02-06 12:55:00,54.06,54.27,54.05,54.25,28700.0,51.2868,51.486,51.2773,51.467,28700.0
2008-02-06 13:00:00,54.25,54.43,54.24,54.33,38000.0,51.467,51.6378,51.4576,51.5429,38000.0
2008-02-06 13:05:00,54.32,54.46,54.32,54.4,30500.0,51.5335,51.6663,51.5335,51.6094,30500.0
2008-02-06 13:10:00,54.4,54.43,54.25,54.25,35100.0,51.6094,51.6378,51.467,51.467,35100.0
2008-02-06 13:15:00,54.22,54.52,54.17,54.37,59300.0,51.4386,51.7232,51.3912,51.5809,59300.0
2008-02-06 13:20:00,54.38,54.64,54.37,54.41,165900.0,51.5904,51.837,51.5809,51.6188,165900.0
2008-02-06 13:25:00,54.4,54.45,54.28,54.31,27500.0,51.6094,51.6568,51.4955,51.524,27500.0
2008-02-06 13:30:00,54.29,54.41,54.28,54.35,19900.0,51.505,51.6188,51.4955,51.5619,19900.0
2008-02-06 13:35:00,54.35,54.38,54.27,54.29,32200.0,51.5619,51.5904,51.486,51.505,32200.0
2008-02-06 13:40:00,54.29,54.32,54.19,54.3,36400.0,51.505,51.5335,51.4101,51.5145,36400.0
2008-02-06 13:45:00,54.29,54.4,54.22,54.22,27600.0,51.505,51.6094,51.4386,51.4386,27600.0
2008-02-06 13:50:00,54.22,54.27,54.06,54.06,26300.0,51.4386,51.486,51.2868,51.2868,26300.0
2008-02-06 13:55:00,54.07,54.08,53.97,53.99,65800.0,51.2963,51.3058,51.2014,51.2204,65800.0
2008-02-06 14:00:00,54.0,54.05,53.99,54.03,33800.0,51.2299,51.2773,51.2204,51.2583,33800.0
2008-02-06 14:05:00,54.03,54.16,54.02,54.16,68800.0,51.2583,51.3817,51.2488,51.3817,68800.0
2008-02-06 14:10:00,54.16,54.21,54.11,54.15,119000.0,51.3817,51.4291,51.3342,51.3722,119000.0
2008-02-06 14:15:00,54.15,54.18,54.09,54.1,56500.0,51.3722,51.4006,51.3153,51.3247,56500.0
2008-02-06 14:20:00,54.1,54.1,53.96,54.01,138600.0,51.3247,51.3247,51.1919,51.2394,138600.0
2008-02-06 14:25:00,54.01,54.1,53.98,54.03,55900.0,51.2394,51.3247,51.2109,51.2583,55900.0
2008-02-06 14:30:00,54.03,54.07,53.97,53.97,57100.0,51.2583,51.2963,51.2014,51.2014,57100.0
2008-02-06 14:35:00,53.98,54.12,53.97,54.12,50400.0,51.2109,51.3437,51.2014,51.3437,50400.0
2008-02-06 14:40:00,54.11,54.11,54.0,54.0,55100.0,51.3342,51.3342,51.2299,51.2299,55100.0
2008-02-06 14:45:00,54.01,54.01,53.94,54.0,50300.0,51.2394,51.2394,51.173,51.2299,50300.0
2008-02-06 14:50:00,54.0,54.02,53.95,54.0,60700.0,51.2299,51.2488,51.1824,51.2299,60700.0
2008-02-06 14:55:00,54.0,54.01,53.98,54.0,94200.0,51.2299,51.2394,51.2109,51.2299,94200.0
2008-02-06 15:00:00,54.01,54.16,54.0,54.02,69400.0,51.2394,51.3817,51.2299,51.2488,69400.0
2008-02-06 15:05:00,54.03,54.03,53.97,54.01,118500.0,51.2583,51.2583,51.2014,51.2394,118500.0
2008-02-06 15:10:00,54.01,54.03,53.98,54.02,65900.0,51.2394,51.2583,51.2109,51.2488,65900.0
2008-02-06 15:15:00,54.0,54.04,53.92,53.96,140300.0,51.2299,51.2678,51.154,51.1919,140300.0
2008-02-06 15:20:00,53.95,53.97,53.79,53.9,72600.0,51.1824,51.2014,51.0306,51.135,72600.0
2008-02-06 15:25:00,53.92,54.0,53.92,53.94,41100.0,51.154,51.2299,51.154,51.173,41100.0
2008-02-06 15:30:00,53.93,53.95,53.75,53.75,38700.0,51.1635,51.1824,50.9927,50.9927,38700.0
2008-02-06 15:35:00,53.77,53.84,53.74,53.8,46300.0,51.0117,51.0781,50.9832,51.0401,46300.0
2008-02-06 15:40:00,53.8,53.82,53.71,53.78,51300.0,51.0401,51.0591,50.9547,51.0212,51300.0
2008-02-06 15:45:00,53.79,54.0,53.78,53.97,87600.0,51.0306,51.2299,51.0212,51.2014,87600.0
2008-02-06 15:50:00,53.96,53.97,53.78,53.82,89900.0,51.1919,51.2014,51.0212,51.0591,89900.0
2008-02-06 15:55:00,53.83,54.15,53.81,54.06,177800.0,51.0686,51.3722,51.0496,51.2868,177800.0
2008-02-07 09:30:00,53.75,54.23,53.75,53.97,65300.0,50.9927,51.4481,50.9927,51.2014,65300.0
2008-02-07 09:35:00,54.03,54.32,54.02,54.17,53500.0,51.2583,51.5335,51.2488,51.3912,53500.0
2008-02-07 09:40:00,54.19,54.38,54.11,54.37,87400.0,51.4101,51.5904,51.3342,51.5809,87400.0
2008-02-07 09:45:00,54.36,54.49,54.0,54.49,65700.0,51.5714,51.6947,51.2299,51.6947,65700.0
2008-02-07 09:50:00,54.49,54.49,54.13,54.29,41400.0,51.6947,51.6947,51.3532,51.505,41400.0
2008-02-07 09:55:00,54.29,54.41,54.26,54.38,35700.0,51.505,51.6188,51.4765,51.5904,35700.0
2008-02-07 10:00:00,54.41,54.55,54.3,54.5,64300.0,51.6188,51.7517,51.5145,51.7042,64300.0
2008-02-07 10:05:00,54.49,54.63,54.42,54.63,131800.0,51.6947,51.8276,51.6283,51.8276,131800.0
2008-02-07 10:10:00,54.62,55.09,54.62,55.01,221500.0,51.8181,52.264,51.8181,52.1881,221500.0
2008-02-07 10:15:00,55.01,55.1,54.98,55.09,109500.0,52.1881,52.2734,52.1596,52.264,109500.0
2008-02-07 10:20:00,55.1,55.38,55.05,55.23,128700.0,52.2734,52.5391,52.226,52.3968,128700.0
2008-02-07 10:25:00,55.23,55.74,55.2,55.65,108600.0,52.3968,52.8806,52.3683,52.7952,108600.0
2008-02-07 10:30:00,55.64,55.69,55.37,55.4,92600.0,52.7857,52.8332,52.5296,52.5581,92600.0
2008-02-07 10:35:00,55.43,55.46,55.12,55.19,63200.0,52.5865,52.615,52.2924,52.3588,63200.0
2008-02-07 10:40:00,55.2,55.29,55.18,55.23,45400.0,52.3683,52.4537,52.3493,52.3968,45400.0
2008-02-07 10:45:00,55.23,55.26,55.12,55.14,61100.0,52.3968,52.4252,52.2924,52.3114,61100.0
2008-02-07 10:50:00,55.12,55.16,55.06,55.1,40200.0,52.2924,52.3304,52.2355,52.2734,40200.0
2008-02-07 10:55:00,55.09,55.17,55.05,55.17,33700.0,52.264,52.3399,52.226,52.3399,33700.0
2008-02-07 11:00:00,55.17,55.27,55.13,55.15,31400.0,52.3399,52.4347,52.3019,52.3209,31400.0
2008-02-07 11:05:00,55.15,55.16,55.02,55.04,48100.0,52.3209,52.3304,52.1975,52.2165,48100.0
2008-02-07 11:10:00,55.04,55.09,54.88,54.89,61300.0,52.2165,52.264,52.0647,52.0742,61300.0
2008-02-07 11:15:00,54.88,54.94,54.79,54.81,72200.0,52.0647,52.1217,51.9793,51.9983,72200.0
2008-02-07 11:20:00,54.81,54.86,54.78,54.86,35800.0,51.9983,52.0458,51.9699,52.0458,35800.0
2008-02-07 11:25:00,54.86,54.86,54.71,54.76,42900.0,52.0458,52.0458,51.9035,51.9509,42900.0
2008-02-07 11:30:00,54.75,54.85,54.74,54.84,33500.0,51.9414,52.0363,51.9319,52.0268,33500.0
2008-02-07 11:35:00,54.84,54.86,54.79,54.83,40900.0,52.0268,52.0458,51.9793,52.0173,40900.0
2008-02-07 11:40:00,54.83,54.85,54.82,54.82,24900.0,52.0173,52.0363,52.0078,52.0078,24900.0
2008-02-07 11:45:00,54.82,54.86,54.79,54.83,73800.0,52.0078,52.0458,51.9793,52.0173,73800.0
2008-02-07 11:50:00,54.83,54.85,54.81,54.84,24400.0,52.0173,52.0363,51.9983,52.0268,24400.0
2008-02-07 11:55:00,54.85,54.9,54.84,54.85,45800.0,52.0363,52.0837,52.0268,52.0363,45800.0
2008-02-07 12:00:00,54.86,54.9,54.84,54.89,66000.0,52.0458,52.0837,52.0268,52.0742,66000.0
2008-02-07 12:05:00,54.88,54.99,54.88,54.96,31000.0,52.0647,52.1691,52.0647,52.1406,31000.0
2008-02-07 12:10:00,54.97,54.97,54.88,54.91,25300.0,52.1501,52.1501,52.0647,52.0932,25300.0
2008-02-07 12:15:00,54.9,54.96,54.89,54.92,27800.0,52.0837,52.1406,52.0742,52.1027,27800.0
2008-02-07 12:20:00,54.93,54.96,54.91,54.95,28300.0,52.1122,52.1406,52.0932,52.1311,28300.0
2008-02-07 12:25:00,54.97,55.16,54.96,55.15,41800.0,52.1501,52.3304,52.1406,52.3209,41800.0
2008-02-07 12:30:00,55.15,55.3,55.13,55.26,58400.0,52.3209,52.4632,52.3019,52.4252,58400.0
2008-02-07 12:35:00,55.25,55.42,55.24,55.29,57900.0,52.4157,52.577,52.4063,52.4537,57900.0
2008-02-07 12:40:00,55.29,55.31,55.24,55.28,191700.0,52.4537,52.4727,52.4063,52.4442,191700.0
2008-02-07 12:45:00,55.29,55.39,55.29,55.37,47500.0,52.4537,52.5486,52.4537,52.5296,47500.0
2008-02-07 12:50:00,55.37,55.5,55.36,55.5,30000.0,52.5296,52.6529,52.5201,52.6529,30000.0
2008-02-07 12:55:00,55.5,55.5,55.43,55.45,42400.0,52.6529,52.6529,52.5865,52.6055,42400.0
2008-02-07 13:00:00,55.44,55.45,55.4,55.44,29500.0,52.596,52.6055,52.5581,52.596,29500.0
2008-02-07 13:05:00,55.43,55.47,55.41,55.46,118300.0,52.5865,52.6245,52.5675,52.615,118300.0
2008-02-07 13:10:00,55.45,55.46,55.41,55.44,61200.0,52.6055,52.615,52.5675,52.596,61200.0
2008-02-07 13:15:00,55.43,55.5,55.42,55.45,32600.0,52.5865,52.6529,52.577,52.6055,32600.0
2008-02-07 13:20:00,55.46,55.48,55.43,55.45,62200.0,52.615,52.634,52.5865,52.6055,62200.0
2008-02-07 13:25:00,55.44,55.7,55.44,55.66,38500.0,52.596,52.8427,52.596,52.8047,38500.0
2008-02-07 13:30:00,55.65,55.74,55.64,55.69,41300.0,52.7952,52.8806,52.7857,52.8332,41300.0
2008-02-07 13:35:00,55.69,55.77,55.69,55.75,31200.0,52.8332,52.9091,52.8332,52.8901,31200.0
2008-02-07 13:40:00,55.75,55.85,55.74,55.84,34200.0,52.8901,52.985,52.8806,52.9755,34200.0
2008-02-07 13:45:00,55.84,55.98,55.84,55.98,54100.0,52.9755,53.1083,52.9755,53.1083,54100.0
2008-02-07 13:50:00,55.97,56.0,55.9,55.93,102800.0,53.0988,53.1273,53.0324,53.0609,102800.0
2008-02-07 13:55:00,55.93,55.95,55.85,55.87,65000.0,53.0609,53.0798,52.985,53.0039,65000.0
2008-02-07 14:00:00,55.86,55.92,55.79,55.82,46800.0,52.9945,53.0514,52.928,52.9565,46800.0
2008-02-07 14:05:00,55.82,55.86,55.78,55.79,93200.0,52.9565,52.9945,52.9186,52.928,93200.0
2008-02-07 14:10:00,55.78,55.8,55.66,55.67,38500.0,52.9186,52.9375,52.8047,52.8142,38500.0
2008-02-07 14:15:00,55.67,55.67,55.56,55.56,54000.0,52.8142,52.8142,52.7098,52.7098,54000.0
2008-02-07 14:20:00,55.55,55.56,55.44,55.53,75800.0,52.7004,52.7098,52.596,52.6814,75800.0
2008-02-07 14:25:00,55.51,55.55,55.43,55.48,41700.0,52.6624,52.7004,52.5865,52.634,41700.0
2008-02-07 14:30:00,55.48,55.49,55.27,55.28,46700.0,52.634,52.6434,52.4347,52.4442,46700.0
2008-02-07 14:35:00,55.3,55.37,55.22,55.23,45600.0,52.4632,52.5296,52.3873,52.3968,45600.0
2008-02-07 14:40:00,55.24,55.28,55.1,55.16,39700.0,52.4063,52.4442,52.2734,52.3304,39700.0
2008-02-07 14:45:00,55.18,55.34,55.11,55.29,47000.0,52.3493,52.5011,52.2829,52.4537,47000.0
2008-02-07 14:50:00,55.28,55.37,55.24,55.3,36900.0,52.4442,52.5296,52.4063,52.4632,36900.0
2008-02-07 14:55:00,55.29,55.42,55.27,55.27,23200.0,52.4537,52.577,52.4347,52.4347,23200.0
2008-02-07 15:00:00,55.27,55.27,55.14,55.16,28600.0,52.4347,52.4347,52.3114,52.3304,28600.0
2008-02-07 15:05:00,55.16,55.17,54.97,54.97,52100.0,52.3304,52.3399,52.1501,52.1501,52100.0
2008-02-07 15:10:00,54.98,55.21,54.9,55.19,67000.0,52.1596,52.3778,52.0837,52.3588,67000.0
2008-02-07 15:15:00,55.18,55.42,55.18,55.35,38500.0,52.3493,52.577,52.3493,52.5106,38500.0
2008-02-07 15:20:00,55.34,55.39,55.21,55.26,37900.0,52.5011,52.5486,52.3778,52.4252,37900.0
2008-02-07 15:25:00,55.25,55.43,55.21,55.3,46400.0,52.4157,52.5865,52.3778,52.4632,46400.0
2008-02-07 15:30:00,55.32,55.48,55.31,55.47,43300.0,52.4822,52.634,52.4727,52.6245,43300.0
2008-02-07 15:35:00,55.46,55.54,55.41,55.46,45300.0,52.615,52.6909,52.5675,52.615,45300.0
2008-02-07 15:40:00,55.46,55.49,55.29,55.29,58500.0,52.615,52.6434,52.4537,52.4537,58500.0
2008-02-07 15:45:00,55.29,55.37,55.24,55.35,62000.0,52.4537,52.5296,52.4063,52.5106,62000.0
2008-02-07 15:50:00,55.33,55.46,55.32,55.46,73700.0,52.4916,52.615,52.4822,52.615,73700.0
2008-02-07 15:55:00,55.47,55.57,55.46,55.5,60500.0,52.6245,52.7193,52.615,52.6529,60500.0
2008-02-08 09:30:00,55.12,55.37,54.95,55.08,51600.0,52.2924,52.5296,52.1311,52.2545,51600.0
2008-02-08 09:35:00,55.14,55.72,55.0,55.44,73000.0,52.3114,52.8616,52.1786,52.596,73000.0
2008-02-08 09:40:00,55.48,55.6,55.31,55.48,53100.0,52.634,52.7478,52.4727,52.634,53100.0
2008-02-08 09:45:00,55.47,55.8,55.45,55.71,56700.0,52.6245,52.9375,52.6055,52.8522,56700.0
2008-02-08 09:50:00,55.71,56.11,55.64,56.06,197300.0,52.8522,53.2316,52.7857,53.1842,197300.0
2008-02-08 09:55:00,56.07,56.15,55.88,56.11,66200.0,53.1937,53.2696,53.0134,53.2316,66200.0
2008-02-08 10:00:00,56.09,56.12,55.79,55.87,53600.0,53.2127,53.2411,52.928,53.0039,53600.0
2008-02-08 10:05:00,55.87,56.27,55.85,56.2,120400.0,53.0039,53.3834,52.985,53.317,120400.0
2008-02-08 10:10:00,56.21,56.3,56.13,56.13,58800.0,53.3265,53.4119,53.2506,53.2506,58800.0
2008-02-08 10:15:00,56.12,56.18,55.98,56.18,47400.0,53.2411,53.298,53.1083,53.298,47400.0
2008-02-08 10:20:00,56.19,56.28,56.0,56.14,46300.0,53.3075,53.3929,53.1273,53.2601,46300.0
2008-02-08 10:25:00,56.16,56.32,56.13,56.25,32000.0,53.2791,53.4309,53.2506,53.3645,32000.0
2008-02-08 10:30:00,56.24,56.24,56.0,56.19,36400.0,53.355,53.355,53.1273,53.3075,36400.0
2008-02-08 10:35:00,56.19,56.29,56.18,56.2,24500.0,53.3075,53.4024,53.298,53.317,24500.0
2008-02-08 10:40:00,56.2,56.29,56.16,56.29,46500.0,53.317,53.4024,53.2791,53.4024,46500.0
2008-02-08 10:45:00,56.29,56.31,56.16,56.17,44600.0,53.4024,53.4214,53.2791,53.2886,44600.0
2008-02-08 10:50:00,56.15,56.2,56.15,56.2,21200.0,53.2696,53.317,53.2696,53.317,21200.0
2008-02-08 10:55:00,56.19,56.46,56.17,56.44,161600.0,53.3075,53.5637,53.2886,53.5447,161600.0
2008-02-08 11:00:00,56.44,56.5,56.4,56.43,87700.0,53.5447,53.6016,53.5068,53.5352,87700.0
2008-02-08 11:05:00,56.45,56.5,56.39,56.5,56500.0,53.5542,53.6016,53.4973,53.6016,56500.0
2008-02-08 11:10:00,56.49,56.55,56.43,56.55,48200.0,53.5921,53.6491,53.5352,53.6491,48200.0
2008-02-08 11:15:00,56.53,56.55,56.44,56.44,59200.0,53.6301,53.6491,53.5447,53.5447,59200.0
2008-02-08 11:20:00,56.44,56.45,56.32,56.34,25100.0,53.5447,53.5542,53.4309,53.4498,25100.0
2008-02-08 11:25:00,56.34,56.35,56.3,56.32,38500.0,53.4498,53.4593,53.4119,53.4309,38500.0
2008-02-08 11:30:00,56.32,56.4,56.26,56.32,52600.0,53.4309,53.5068,53.3739,53.4309,52600.0
2008-02-08 11:35:00,56.29,56.32,56.25,56.26,16600.0,53.4024,53.4309,53.3645,53.3739,16600.0
2008-02-08 11:40:00,56.25,56.31,56.23,56.3,20800.0,53.3645,53.4214,53.3455,53.4119,20800.0
2008-02-08 11:45:00,56.3,56.31,56.23,56.26,22000.0,53.4119,53.4214,53.3455,53.3739,22000.0
2008-02-08 11:50:00,56.25,56.26,56.08,56.08,29900.0,53.3645,53.3739,53.2032,53.2032,29900.0
2008-02-08 11:55:00,56.09,56.11,55.97,56.09,31300.0,53.2127,53.2316,53.0988,53.2127,31300.0
2008-02-08 12:00:00,56.09,56.09,55.94,55.95,32300.0,53.2127,53.2127,53.0704,53.0798,32300.0
2008-02-08 12:05:00,55.95,56.02,55.88,55.91,75300.0,53.0798,53.1462,53.0134,53.0419,75300.0
2008-02-08 12:10:00,55.92,55.94,55.83,55.86,17600.0,53.0514,53.0704,52.966,52.9945,17600.0
2008-02-08 12:15:00,55.85,55.85,55.67,55.73,30300.0,52.985,52.985,52.8142,52.8711,30300.0
2008-02-08 12:20:00,55.73,55.73,55.62,55.65,37700.0,52.8711,52.8711,52.7668,52.7952,37700.0
2008-02-08 12:25:00,55.65,55.84,55.65,55.75,101300.0,52.7952,52.9755,52.7952,52.8901,101300.0
2008-02-08 12:30:00,55.75,55.76,55.6,55.65,28800.0,52.8901,52.8996,52.7478,52.7952,28800.0
2008-02-08 12:35:00,55.64,55.67,55.5,55.59,29800.0,52.7857,52.8142,52.6529,52.7383,29800.0
2008-02-08 12:40:00,55.59,55.79,55.58,55.79,16500.0,52.7383,52.928,52.7288,52.928,16500.0
2008-02-08 12:45:00,55.78,55.78,55.56,55.61,22800.0,52.9186,52.9186,52.7098,52.7573,22800.0
2008-02-08 12:50:00,55.62,55.72,55.53,55.66,108900.0,52.7668,52.8616,52.6814,52.8047,108900.0
2008-02-08 12:55:00,55.67,55.69,55.65,55.67,9900.0,52.8142,52.8332,52.7952,52.8142,9900.0
2008-02-08 13:00:00,55.67,55.69,55.59,55.64,17800.0,52.8142,52.8332,52.7383,52.7857,17800.0
2008-02-08 13:05:00,55.63,55.65,55.56,55.64,20800.0,52.7763,52.7952,52.7098,52.7857,20800.0
2008-02-08 13:10:00,55.64,55.65,55.52,55.56,19400.0,52.7857,52.7952,52.6719,52.7098,19400.0
2008-02-08 13:15:00,55.61,55.65,55.56,55.56,29500.0,52.7573,52.7952,52.7098,52.7098,29500.0
2008-02-08 13:20:00,55.55,55.6,55.47,55.58,18200.0,52.7004,52.7478,52.6245,52.7288,18200.0
2008-02-08 13:25:00,55.57,55.68,55.54,55.66,25300.0,52.7193,52.8237,52.6909,52.8047,25300.0
2008-02-08 13:30:00,55.65,55.67,55.57,55.61,121500.0,52.7952,52.8142,52.7193,52.7573,121500.0
2008-02-08 13:35:00,55.6,55.63,55.51,55.57,25400.0,52.7478,52.7763,52.6624,52.7193,25400.0
2008-02-08 13:40:00,55.58,55.6,55.52,55.59,28200.0,52.7288,52.7478,52.6719,52.7383,28200.0
2008-02-08 13:45:00,55.58,55.66,55.5,55.6,177200.0,52.7288,52.8047,52.6529,52.7478,177200.0
2008-02-08 13:50:00,55.59,55.66,55.5,55.57,32600.0,52.7383,52.8047,52.6529,52.7193,32600.0
2008-02-08 13:55:00,55.54,55.57,55.5,55.51,36800.0,52.6909,52.7193,52.6529,52.6624,36800.0
2008-02-08 14:00:00,55.53,55.56,55.42,55.44,38400.0,52.6814,52.7098,52.577,52.596,38400.0
2008-02-08 14:05:00,55.44,55.51,55.44,55.46,28500.0,52.596,52.6624,52.596,52.615,28500.0
2008-02-08 14:10:00,55.46,55.51,55.43,55.5,17500.0,52.615,52.6624,52.5865,52.6529,17500.0
2008-02-08 14:15:00,55.5,55.56,55.49,55.55,29500.0,52.6529,52.7098,52.6434,52.7004,29500.0
2008-02-08 14:20:00,55.57,55.57,55.47,55.51,49300.0,52.7193,52.7193,52.6245,52.6624,49300.0
2008-02-08 14:25:00,55.5,55.55,55.49,55.52,22300.0,52.6529,52.7004,52.6434,52.6719,22300.0
2008-02-08 14:30:00,55.52,55.56,55.5,55.52,23600.0,52.6719,52.7098,52.6529,52.6719,23600.0
2008-02-08 14:35:00,55.51,55.57,55.5,55.52,25300.0,52.6624,52.7193,52.6529,52.6719,25300.0
2008-02-08 14:40:00,55.53,55.53,55.47,55.51,29200.0,52.6814,52.6814,52.6245,52.6624,29200.0
2008-02-08 14:45:00,55.5,55.51,55.43,55.45,16500.0,52.6529,52.6624,52.5865,52.6055,16500.0
2008-02-08 14:50:00,55.44,55.52,55.44,55.48,19200.0,52.596,52.6719,52.596,52.634,19200.0
2008-02-08 14:55:00,55.48,55.51,55.42,55.42,35800.0,52.634,52.6624,52.577,52.577,35800.0
2008-02-08 15:00:00,55.43,55.45,55.37,55.4,29100.0,52.5865,52.6055,52.5296,52.5581,29100.0
2008-02-08 15:05:00,55.38,55.39,55.32,55.35,28800.0,52.5391,52.5486,52.4822,52.5106,28800.0
2008-02-08 15:10:00,55.35,55.38,55.28,55.37,32300.0,52.5106,52.5391,52.4442,52.5296,32300.0
2008-02-08 15:15:00,55.36,55.42,55.3,55.31,61100.0,52.5201,52.577,52.4632,52.4727,61100.0
2008-02-08 15:20:00,55.33,55.36,55.22,55.27,40600.0,52.4916,52.5201,52.3873,52.4347,40600.0
2008-02-08 15:25:00,55.28,55.41,55.24,55.37,350200.0,52.4442,52.5675,52.4063,52.5296,350200.0
2008-02-08 15:30:00,55.37,55.49,55.35,55.45,71100.0,52.5296,52.6434,52.5106,52.6055,71100.0
2008-02-08 15:35:00,55.48,55.48,55.29,55.3,79300.0,52.634,52.634,52.4537,52.4632,79300.0
2008-02-08 15:40:00,55.29,55.45,55.29,55.43,70600.0,52.4537,52.6055,52.4537,52.5865,70600.0
2008-02-08 15:45:00,55.43,55.52,55.43,55.48,84000.0,52.5865,52.6719,52.5865,52.634,84000.0
2008-02-08 15:50:00,55.48,55.5,55.28,55.29,91500.0,52.634,52.6529,52.4442,52.4537,91500.0
2008-02-08 15:55:00,55.29,55.42,55.24,55.4,75300.0,52.4537,52.577,52.4063,52.5581,75300.0
2008-02-11 09:30:00,55.51,55.73,55.16,55.35,17000.0,52.6624,52.8711,52.3304,52.5106,17000.0
2008-02-11 09:35:00,55.33,55.59,55.33,55.38,27500.0,52.4916,52.7383,52.4916,52.5391,27500.0
2008-02-11 09:40:00,55.38,55.39,55.18,55.32,54800.0,52.5391,52.5486,52.3493,52.4822,54800.0
2008-02-11 09:45:00,55.32,55.47,55.27,55.41,33100.0,52.4822,52.6245,52.4347,52.5675,33100.0
2008-02-11 09:50:00,55.43,55.45,55.33,55.4,29500.0,52.5865,52.6055,52.4916,52.5581,29500.0
2008-02-11 09:55:00,55.42,55.49,55.23,55.28,38600.0,52.577,52.6434,52.3968,52.4442,38600.0
2008-02-11 10:00:00,55.32,55.45,55.26,55.29,37800.0,52.4822,52.6055,52.4252,52.4537,37800.0
2008-02-11 10:05:00,55.33,55.33,55.12,55.16,24300.0,52.4916,52.4916,52.2924,52.3304,24300.0
2008-02-11 10:10:00,55.22,55.45,55.19,55.45,17900.0,52.3873,52.6055,52.3588,52.6055,17900.0
2008-02-11 10:15:00,55.45,55.5,55.41,55.48,22500.0,52.6055,52.6529,52.5675,52.634,22500.0
2008-02-11 10:20:00,55.5,55.57,55.41,55.41,34500.0,52.6529,52.7193,52.5675,52.5675,34500.0
2008-02-11 10:25:00,55.4,55.53,55.39,55.51,31600.0,52.5581,52.6814,52.5486,52.6624,31600.0
2008-02-11 10:30:00,55.51,55.53,55.38,55.49,29100.0,52.6624,52.6814,52.5391,52.6434,29100.0
2008-02-11 10:35:00,55.49,55.52,55.46,55.47,17300.0,52.6434,52.6719,52.615,52.6245,17300.0
2008-02-11 10:40:00,55.48,55.54,55.44,55.53,28300.0,52.634,52.6909,52.596,52.6814,28300.0
2008-02-11 10:45:00,55.52,55.54,55.43,55.43,19500.0,52.6719,52.6909,52.5865,52.5865,19500.0
2008-02-11 10:50:00,55.44,55.44,55.35,55.41,14800.0,52.596,52.596,52.5106,52.5675,14800.0
2008-02-11 10:55:00,55.43,55.56,55.43,55.52,9100.0,52.5865,52.7098,52.5865,52.6719,9100.0
2008-02-11 11:00:00,55.53,55.54,55.46,55.51,18500.0,52.6814,52.6909,52.615,52.6624,18500.0
2008-02-11 11:05:00,55.52,55.58,55.5,55.52,18100.0,52.6719,52.7288,52.6529,52.6719,18100.0
2008-02-11 11:10:00,55.54,55.65,55.54,55.61,11600.0,52.6909,52.7952,52.6909,52.7573,11600.0
2008-02-11 11:15:00,55.59,55.64,55.59,55.63,12200.0,52.7383,52.7857,52.7383,52.7763,12200.0
2008-02-11 11:20:00,55.63,55.65,55.61,55.62,14800.0,52.7763,52.7952,52.7573,52.7668,14800.0
2008-02-11 11:25:00,55.62,55.62,55.5,55.52,26000.0,52.7668,52.7668,52.6529,52.6719,26000.0
2008-02-11 11:30:00,55.51,55.51,55.43,55.48,11600.0,52.6624,52.6624,52.5865,52.634,11600.0
2008-02-11 11:35:00,55.48,55.5,55.47,55.5,11200.0,52.634,52.6529,52.6245,52.6529,11200.0
2008-02-11 11:40:00,55.5,55.51,55.46,55.51,18900.0,52.6529,52.6624,52.615,52.6624,18900.0
2008-02-11 11:45:00,55.51,55.51,55.36,55.38,15000.0,52.6624,52.6624,52.5201,52.5391,15000.0
2008-02-11 11:50:00,55.38,55.48,55.38,55.48,6400.0,52.5391,52.634,52.5391,52.634,6400.0
2008-02-11 11:55:00,55.5,55.53,55.42,55.42,23400.0,52.6529,52.6814,52.577,52.577,23400.0
2008-02-11 12:00:00,55.42,55.54,55.42,55.49,26400.0,52.577,52.6909,52.577,52.6434,26400.0
2008-02-11 12:05:00,55.49,55.52,55.41,55.49,23700.0,52.6434,52.6719,52.5675,52.6434,23700.0
2008-02-11 12:10:00,55.51,55.55,55.49,55.53,14900.0,52.6624,52.7004,52.6434,52.6814,14900.0
2008-02-11 12:15:00,55.55,55.58,55.39,55.5,18300.0,52.7004,52.7288,52.5486,52.6529,18300.0
2008-02-11 12:20:00,55.5,55.53,55.44,55.47,13700.0,52.6529,52.6814,52.596,52.6245,13700.0
2008-02-11 12:25:00,55.44,55.55,55.43,55.52,12600.0,52.596,52.7004,52.5865,52.6719,12600.0
2008-02-11 12:30:00,55.52,55.73,55.52,55.72,19700.0,52.6719,52.8711,52.6719,52.8616,19700.0
2008-02-11 12:35:00,55.69,55.81,55.69,55.8,18900.0,52.8332,52.947,52.8332,52.9375,18900.0
2008-02-11 12:40:00,55.82,55.87,55.79,55.86,15200.0,52.9565,53.0039,52.928,52.9945,15200.0
2008-02-11 12:45:00,55.87,55.97,55.85,55.85,31800.0,53.0039,53.0988,52.985,52.985,31800.0
2008-02-11 12:50:00,55.85,55.88,55.78,55.83,15600.0,52.985,53.0134,52.9186,52.966,15600.0
2008-02-11 12:55:00,55.82,55.82,55.69,55.73,20200.0,52.9565,52.9565,52.8332,52.8711,20200.0
2008-02-11 13:00:00,55.73,55.81,55.72,55.8,14400.0,52.8711,52.947,52.8616,52.9375,14400.0
2008-02-11 13:05:00,55.81,55.81,55.72,55.74,9900.0,52.947,52.947,52.8616,52.8806,9900.0
2008-02-11 13:10:00,55.74,55.83,55.74,55.83,13200.0,52.8806,52.966,52.8806,52.966,13200.0
2008-02-11 13:15:00,55.83,55.83,55.76,55.82,12100.0,52.966,52.966,52.8996,52.9565,12100.0
2008-02-11 13:20:00,55.82,55.89,55.81,55.87,12300.0,52.9565,53.0229,52.947,53.0039,12300.0
2008-02-11 13:25:00,55.89,55.92,55.86,55.92,10900.0,53.0229,53.0514,52.9945,53.0514,10900.0
2008-02-11 13:30:00,55.93,56.0,55.93,55.99,14900.0,53.0609,53.1273,53.0609,53.1178,14900.0
2008-02-11 13:35:00,55.99,56.0,55.97,56.0,12200.0,53.1178,53.1273,53.0988,53.1273,12200.0
2008-02-11 13:40:00,55.99,56.01,55.95,55.96,19700.0,53.1178,53.1368,53.0798,53.0893,19700.0
2008-02-11 13:45:00,55.96,56.0,55.93,55.95,12700.0,53.0893,53.1273,53.0609,53.0798,12700.0
2008-02-11 13:50:00,55.96,56.0,55.96,56.0,14900.0,53.0893,53.1273,53.0893,53.1273,14900.0
2008-02-11 13:55:00,56.01,56.1,55.98,56.07,26900.0,53.1368,53.2221,53.1083,53.1937,26900.0
2008-02-11 14:00:00,56.08,56.13,56.05,56.08,41100.0,53.2032,53.2506,53.1747,53.2032,41100.0
2008-02-11 14:05:00,56.08,56.21,56.02,56.19,19700.0,53.2032,53.3265,53.1462,53.3075,19700.0
2008-02-11 14:10:00,56.21,56.21,56.07,56.1,44400.0,53.3265,53.3265,53.1937,53.2221,44400.0
2008-02-11 14:15:00,56.09,56.1,55.94,55.98,39100.0,53.2127,53.2221,53.0704,53.1083,39100.0
2008-02-11 14:20:00,56.0,56.06,55.85,55.85,32700.0,53.1273,53.1842,52.985,52.985,32700.0
2008-02-11 14:25:00,55.86,55.89,55.85,55.88,10700.0,52.9945,53.0229,52.985,53.0134,10700.0
2008-02-11 14:30:00,55.88,55.93,55.78,55.78,14500.0,53.0134,53.0609,52.9186,52.9186,14500.0
2008-02-11 14:35:00,55.78,55.85,55.78,55.84,12700.0,52.9186,52.985,52.9186,52.9755,12700.0
2008-02-11 14:40:00,55.84,55.84,55.76,55.81,33100.0,52.9755,52.9755,52.8996,52.947,33100.0
2008-02-11 14:45:00,55.82,55.98,55.82,55.97,34800.0,52.9565,53.1083,52.9565,53.0988,34800.0
2008-02-11 14:50:00,55.97,55.99,55.89,55.96,24000.0,53.0988,53.1178,53.0229,53.0893,24000.0
2008-02-11 14:55:00,55.96,55.98,55.88,55.95,29100.0,53.0893,53.1083,53.0134,53.0798,29100.0
2008-02-11 15:00:00,55.95,55.95,55.79,55.84,43900.0,53.0798,53.0798,52.928,52.9755,43900.0
2008-02-11 15:05:00,55.84,55.91,55.77,55.85,38200.0,52.9755,53.0419,52.9091,52.985,38200.0
2008-02-11 15:10:00,55.85,55.87,55.79,55.87,33900.0,52.985,53.0039,52.928,53.0039,33900.0
2008-02-11 15:15:00,55.88,55.91,55.82,55.85,18900.0,53.0134,53.0419,52.9565,52.985,18900.0
2008-02-11 15:20:00,55.85,55.92,55.83,55.89,19800.0,52.985,53.0514,52.966,53.0229,19800.0
2008-02-11 15:25:00,55.89,55.9,55.8,55.86,20600.0,53.0229,53.0324,52.9375,52.9945,20600.0
2008-02-11 15:30:00,55.86,55.87,55.78,55.84,34200.0,52.9945,53.0039,52.9186,52.9755,34200.0
2008-02-11 15:35:00,55.85,55.88,55.81,55.81,30500.0,52.985,53.0134,52.947,52.947,30500.0
2008-02-11 15:40:00,55.82,55.83,55.72,55.74,35700.0,52.9565,52.966,52.8616,52.8806,35700.0
2008-02-11 15:45:00,55.74,55.84,55.7,55.84,24000.0,52.8806,52.9755,52.8427,52.9755,24000.0
2008-02-11 15:50:00,55.84,55.96,55.81,55.94,39700.0,52.9755,53.0893,52.947,53.0704,39700.0
2008-02-11 15:55:00,55.94,56.03,55.93,55.95,66700.0,53.0704,53.1557,53.0609,53.0798,66700.0
2008-02-12 09:30:00,56.31,56.31,55.83,55.83,54300.0,53.4214,53.4214,52.966,52.966,54300.0
2008-02-12 09:35:00,55.83,55.95,55.83,55.85,20500.0,52.966,53.0798,52.966,52.985,20500.0
2008-02-12 09:40:00,55.85,55.9,55.76,55.78,41700.0,52.985,53.0324,52.8996,52.9186,41700.0
2008-02-12 09:45:00,55.77,55.86,55.74,55.8,29100.0,52.9091,52.9945,52.8806,52.9375,29100.0
2008-02-12 09:50:00,55.79,55.79,55.61,55.61,76600.0,52.928,52.928,52.7573,52.7573,76600.0
2008-02-12 09:55:00,55.6,55.83,55.6,55.81,19700.0,52.7478,52.966,52.7478,52.947,19700.0
2008-02-12 10:00:00,55.82,55.91,55.81,55.83,34100.0,52.9565,53.0419,52.947,52.966,34100.0
2008-02-12 10:05:00,55.83,55.86,55.82,55.86,28900.0,52.966,52.9945,52.9565,52.9945,28900.0
2008-02-12 10:10:00,55.86,56.1,55.85,56.1,26900.0,52.9945,53.2221,52.985,53.2221,26900.0
2008-02-12 10:15:00,56.1,56.19,56.07,56.16,66600.0,53.2221,53.3075,53.1937,53.2791,66600.0
2008-02-12 10:20:00,56.17,56.33,56.15,56.33,63200.0,53.2886,53.4403,53.2696,53.4403,63200.0
2008-02-12 10:25:00,56.32,56.36,56.24,56.36,63100.0,53.4309,53.4688,53.355,53.4688,63100.0
2008-02-12 10:30:00,56.34,56.5,56.31,56.43,84300.0,53.4498,53.6016,53.4214,53.5352,84300.0
2008-02-12 10:35:00,56.44,56.45,56.37,56.37,61700.0,53.5447,53.5542,53.4783,53.4783,61700.0
2008-02-12 10:40:00,56.37,56.42,56.37,56.39,49600.0,53.4783,53.5257,53.4783,53.4973,49600.0
2008-02-12 10:45:00,56.4,56.51,56.37,56.38,76900.0,53.5068,53.6111,53.4783,53.4878,76900.0
2008-02-12 10:50:00,56.38,56.4,56.27,56.29,32600.0,53.4878,53.5068,53.3834,53.4024,32600.0
2008-02-12 10:55:00,56.29,56.4,56.28,56.39,32300.0,53.4024,53.5068,53.3929,53.4973,32300.0
2008-02-12 11:00:00,56.4,56.41,56.32,56.39,23800.0,53.5068,53.5162,53.4309,53.4973,23800.0
2008-02-12 11:05:00,56.39,56.4,56.3,56.35,22400.0,53.4973,53.5068,53.4119,53.4593,22400.0
2008-02-12 11:10:00,56.35,56.4,56.33,56.37,18500.0,53.4593,53.5068,53.4403,53.4783,18500.0
2008-02-12 11:15:00,56.39,56.39,56.33,56.33,12900.0,53.4973,53.4973,53.4403,53.4403,12900.0
2008-02-12 11:20:00,56.34,56.38,56.31,56.31,20200.0,53.4498,53.4878,53.4214,53.4214,20200.0
2008-02-12 11:25:00,56.3,56.31,56.22,56.25,17700.0,53.4119,53.4214,53.336,53.3645,17700.0
2008-02-12 11:30:00,56.25,56.26,56.18,56.2,23400.0,53.3645,53.3739,53.298,53.317,23400.0
2008-02-12 11:35:00,56.2,56.21,56.17,56.2,16000.0,53.317,53.3265,53.2886,53.317,16000.0
2008-02-12 11:40:00,56.21,56.21,56.17,56.17,20000.0,53.3265,53.3265,53.2886,53.2886,20000.0
2008-02-12 11:45:00,56.19,56.2,56.11,56.11,30100.0,53.3075,53.317,53.2316,53.2316,30100.0
2008-02-12 11:50:00,56.13,56.16,56.08,56.1,17600.0,53.2506,53.2791,53.2032,53.2221,17600.0
2008-02-12 11:55:00,56.09,56.12,56.07,56.1,20600.0,53.2127,53.2411,53.1937,53.2221,20600.0
2008-02-12 12:00:00,56.12,56.2,56.11,56.19,10500.0,53.2411,53.317,53.2316,53.3075,10500.0
2008-02-12 12:05:00,56.2,56.43,56.19,56.43,13000.0,53.317,53.5352,53.3075,53.5352,13000.0
2008-02-12 12:10:00,56.45,56.49,56.41,56.49,31000.0,53.5542,53.5921,53.5162,53.5921,31000.0
2008-02-12 12:15:00,56.49,56.55,56.47,56.54,19000.0,53.5921,53.6491,53.5732,53.6396,19000.0
2008-02-12 12:20:00,56.53,56.53,56.44,56.48,16400.0,53.6301,53.6301,53.5447,53.5827,16400.0
2008-02-12 12:25:00,56.49,56.51,56.46,56.48,14400.0,53.5921,53.6111,53.5637,53.5827,14400.0
2008-02-12 12:30:00,56.49,56.52,56.46,56.52,22200.0,53.5921,53.6206,53.5637,53.6206,22200.0
2008-02-12 12:35:00,56.51,56.52,56.42,56.48,11700.0,53.6111,53.6206,53.5257,53.5827,11700.0
2008-02-12 12:40:00,56.47,56.49,56.43,56.46,17800.0,53.5732,53.5921,53.5352,53.5637,17800.0
2008-02-12 12:45:00,56.47,56.5,56.43,56.47,41100.0,53.5732,53.6016,53.5352,53.5732,41100.0
2008-02-12 12:50:00,56.47,56.5,56.46,56.48,19600.0,53.5732,53.6016,53.5637,53.5827,19600.0
2008-02-12 12:55:00,56.47,56.55,56.46,56.54,12400.0,53.5732,53.6491,53.5637,53.6396,12400.0
2008-02-12 13:00:00,56.53,56.6,56.52,56.59,16900.0,53.6301,53.6965,53.6206,53.687,16900.0
2008-02-12 13:05:00,56.59,56.67,56.55,56.67,19000.0,53.687,53.7629,53.6491,53.7629,19000.0
2008-02-12 13:10:00,56.68,56.68,56.59,56.59,25700.0,53.7724,53.7724,53.687,53.687,25700.0
2008-02-12 13:15:00,56.61,56.73,56.58,56.69,22200.0,53.706,53.8198,53.6775,53.7819,22200.0
2008-02-12 13:20:00,56.69,56.75,56.67,56.7,19100.0,53.7819,53.8388,53.7629,53.7914,19100.0
2008-02-12 13:25:00,56.7,56.85,56.7,56.83,29100.0,53.7914,53.9337,53.7914,53.9147,29100.0
2008-02-12 13:30:00,56.84,56.85,56.74,56.76,17700.0,53.9242,53.9337,53.8293,53.8483,17700.0
2008-02-12 13:35:00,56.76,56.78,56.66,56.78,32900.0,53.8483,53.8673,53.7534,53.8673,32900.0
2008-02-12 13:40:00,56.77,56.85,56.77,56.83,18000.0,53.8578,53.9337,53.8578,53.9147,18000.0
2008-02-12 13:45:00,56.84,56.88,56.82,56.87,14500.0,53.9242,53.9621,53.9052,53.9526,14500.0
2008-02-12 13:50:00,56.87,56.96,56.86,56.94,34300.0,53.9526,54.038,53.9432,54.0191,34300.0
2008-02-12 13:55:00,56.93,56.97,56.92,56.94,14200.0,54.0096,54.0475,54.0001,54.0191,14200.0
2008-02-12 14:00:00,56.95,56.98,56.93,56.96,14200.0,54.0285,54.057,54.0096,54.038,14200.0
2008-02-12 14:05:00,56.95,56.97,56.93,56.93,27300.0,54.0285,54.0475,54.0096,54.0096,27300.0
2008-02-12 14:10:00,56.94,56.98,56.93,56.95,16100.0,54.0191,54.057,54.0096,54.0285,16100.0
2008-02-12 14:15:00,56.95,56.97,56.91,56.95,28000.0,54.0285,54.0475,53.9906,54.0285,28000.0
2008-02-12 14:20:00,56.94,56.98,56.91,56.91,17000.0,54.0191,54.057,53.9906,53.9906,17000.0
2008-02-12 14:25:00,56.93,56.97,56.91,56.93,13300.0,54.0096,54.0475,53.9906,54.0096,13300.0
2008-02-12 14:30:00,56.95,56.95,56.89,56.92,31100.0,54.0285,54.0285,53.9716,54.0001,31100.0
2008-02-12 14:35:00,56.92,56.97,56.89,56.95,21200.0,54.0001,54.0475,53.9716,54.0285,21200.0
2008-02-12 14:40:00,56.94,56.96,56.88,56.94,28300.0,54.0191,54.038,53.9621,54.0191,28300.0
2008-02-12 14:45:00,56.95,57.0,56.9,57.0,27300.0,54.0285,54.076,53.9811,54.076,27300.0
2008-02-12 14:50:00,57.0,57.0,56.97,56.99,29100.0,54.076,54.076,54.0475,54.0665,29100.0
2008-02-12 14:55:00,57.0,57.07,56.97,57.06,36500.0,54.076,54.1424,54.0475,54.1329,36500.0
2008-02-12 15:00:00,57.06,57.07,56.96,56.98,30400.0,54.1329,54.1424,54.038,54.057,30400.0
2008-02-12 15:05:00,56.98,56.99,56.88,56.9,31100.0,54.057,54.0665,53.9621,53.9811,31100.0
2008-02-12 15:10:00,56.9,56.92,56.84,56.85,22500.0,53.9811,54.0001,53.9242,53.9337,22500.0
2008-02-12 15:15:00,56.85,56.88,56.49,56.8,34300.0,53.9337,53.9621,53.5921,53.8862,34300.0
2008-02-12 15:20:00,56.79,56.8,56.59,56.62,25800.0,53.8767,53.8862,53.687,53.7155,25800.0
2008-02-12 15:25:00,56.63,56.63,56.56,56.59,34800.0,53.725,53.725,53.6585,53.687,34800.0
2008-02-12 15:30:00,56.6,56.6,56.54,56.55,65900.0,53.6965,53.6965,53.6396,53.6491,65900.0
2008-02-12 15:35:00,56.55,56.55,56.41,56.46,72700.0,53.6491,53.6491,53.5162,53.5637,72700.0
2008-02-12 15:40:00,56.46,56.59,56.45,56.55,48300.0,53.5637,53.687,53.5542,53.6491,48300.0
2008-02-12 15:45:00,56.56,56.72,56.5,56.69,70800.0,53.6585,53.8103,53.6016,53.7819,70800.0
2008-02-12 15:50:00,56.67,56.68,56.55,56.56,56700.0,53.7629,53.7724,53.6491,53.6585,56700.0
2008-02-12 15:55:00,56.56,56.74,56.55,56.69,80100.0,53.6585,53.8293,53.6491,53.7819,80100.0
2008-02-13 09:30:00,57.16,57.22,57.16,57.22,34200.0,54.2278,54.2847,54.2278,54.2847,34200.0
2008-02-13 09:35:00,57.21,57.21,56.78,57.11,61900.0,54.2752,54.2752,53.8673,54.1803,61900.0
2008-02-13 09:40:00,57.11,57.14,56.94,56.96,55200.0,54.1803,54.2088,54.0191,54.038,55200.0
2008-02-13 09:45:00,56.97,57.02,56.88,57.0,69200.0,54.0475,54.095,53.9621,54.076,69200.0
2008-02-13 09:50:00,57.01,57.05,56.93,57.03,46100.0,54.0855,54.1234,54.0096,54.1044,46100.0
2008-02-13 09:55:00,57.03,57.1,56.9,57.04,39900.0,54.1044,54.1708,53.9811,54.1139,39900.0
2008-02-13 10:00:00,57.04,57.12,56.94,56.98,69700.0,54.1139,54.1898,54.0191,54.057,69700.0
2008-02-13 10:05:00,56.99,57.0,56.91,56.96,66900.0,54.0665,54.076,53.9906,54.038,66900.0
2008-02-13 10:10:00,56.96,56.98,56.92,56.94,70700.0,54.038,54.057,54.0001,54.0191,70700.0
2008-02-13 10:15:00,56.96,56.97,56.85,56.9,87600.0,54.038,54.0475,53.9337,53.9811,87600.0
2008-02-13 10:20:00,56.91,56.92,56.54,56.59,61200.0,53.9906,54.0001,53.6396,53.687,61200.0
2008-02-13 10:25:00,56.6,56.6,56.4,56.46,57200.0,53.6965,53.6965,53.5068,53.5637,57200.0
2008-02-13 10:30:00,56.46,56.5,56.33,56.5,104900.0,53.5637,53.6016,53.4403,53.6016,104900.0
2008-02-13 10:35:00,56.51,56.66,56.49,56.65,44900.0,53.6111,53.7534,53.5921,53.7439,44900.0
2008-02-13 10:40:00,56.65,56.68,56.5,56.55,23100.0,53.7439,53.7724,53.6016,53.6491,23100.0
2008-02-13 10:45:00,56.58,56.58,56.49,56.52,30800.0,53.6775,53.6775,53.5921,53.6206,30800.0
2008-02-13 10:50:00,56.52,56.63,56.5,56.57,14800.0,53.6206,53.725,53.6016,53.668,14800.0
2008-02-13 10:55:00,56.58,56.59,56.5,56.5,34800.0,53.6775,53.687,53.6016,53.6016,34800.0
2008-02-13 11:00:00,56.51,56.52,56.44,56.44,48300.0,53.6111,53.6206,53.5447,53.5447,48300.0
2008-02-13 11:05:00,56.44,56.44,56.39,56.4,54400.0,53.5447,53.5447,53.4973,53.5068,54400.0
2008-02-13 11:10:00,56.4,56.41,56.37,56.39,30000.0,53.5068,53.5162,53.4783,53.4973,30000.0
2008-02-13 11:15:00,56.4,56.48,56.38,56.46,13600.0,53.5068,53.5827,53.4878,53.5637,13600.0
2008-02-13 11:20:00,56.46,56.64,56.45,56.63,78900.0,53.5637,53.7344,53.5542,53.725,78900.0
2008-02-13 11:25:00,56.64,56.92,56.62,56.86,67700.0,53.7344,54.0001,53.7155,53.9432,67700.0
2008-02-13 11:30:00,56.88,56.88,56.79,56.8,36900.0,53.9621,53.9621,53.8767,53.8862,36900.0
2008-02-13 11:35:00,56.8,56.8,56.72,56.77,25000.0,53.8862,53.8862,53.8103,53.8578,25000.0
2008-02-13 11:40:00,56.77,56.78,56.75,56.76,22400.0,53.8578,53.8673,53.8388,53.8483,22400.0
2008-02-13 11:45:00,56.76,56.77,56.68,56.69,19100.0,53.8483,53.8578,53.7724,53.7819,19100.0
2008-02-13 11:50:00,56.7,56.7,56.5,56.53,26000.0,53.7914,53.7914,53.6016,53.6301,26000.0
2008-02-13 11:55:00,56.54,56.61,56.53,56.61,16300.0,53.6396,53.706,53.6301,53.706,16300.0
2008-02-13 12:00:00,56.62,56.65,56.49,56.55,39300.0,53.7155,53.7439,53.5921,53.6491,39300.0
2008-02-13 12:05:00,56.59,56.62,56.52,56.54,27000.0,53.687,53.7155,53.6206,53.6396,27000.0
2008-02-13 12:10:00,56.54,56.56,56.5,56.53,112200.0,53.6396,53.6585,53.6016,53.6301,112200.0
2008-02-13 12:15:00,56.55,56.58,56.53,56.55,16900.0,53.6491,53.6775,53.6301,53.6491,16900.0
2008-02-13 12:20:00,56.56,56.56,56.5,56.53,32300.0,53.6585,53.6585,53.6016,53.6301,32300.0
2008-02-13 12:25:00,56.52,56.57,56.5,56.5,54200.0,53.6206,53.668,53.6016,53.6016,54200.0
2008-02-13 12:30:00,56.51,56.56,56.42,56.56,60600.0,53.6111,53.6585,53.5257,53.6585,60600.0
2008-02-13 12:35:00,56.56,56.58,56.55,56.56,16900.0,53.6585,53.6775,53.6491,53.6585,16900.0
2008-02-13 12:40:00,56.56,56.68,56.54,56.67,26500.0,53.6585,53.7724,53.6396,53.7629,26500.0
2008-02-13 12:45:00,56.68,56.72,56.64,56.72,9300.0,53.7724,53.8103,53.7344,53.8103,9300.0
2008-02-13 12:50:00,56.72,56.78,56.7,56.78,12400.0,53.8103,53.8673,53.7914,53.8673,12400.0
2008-02-13 12:55:00,56.79,56.79,56.65,56.69,15500.0,53.8767,53.8767,53.7439,53.7819,15500.0
2008-02-13 13:00:00,56.71,56.79,56.65,56.78,16400.0,53.8009,53.8767,53.7439,53.8673,16400.0
2008-02-13 13:05:00,56.78,56.94,56.78,56.92,24900.0,53.8673,54.0191,53.8673,54.0001,24900.0
2008-02-13 13:10:00,56.92,56.98,56.86,56.97,19000.0,54.0001,54.057,53.9432,54.0475,19000.0
2008-02-13 13:15:00,56.96,57.06,56.95,57.04,23200.0,54.038,54.1329,54.0285,54.1139,23200.0
2008-02-13 13:20:00,57.04,57.15,57.04,57.1,25500.0,54.1139,54.2183,54.1139,54.1708,25500.0
2008-02-13 13:25:00,57.1,57.1,56.98,57.0,24500.0,54.1708,54.1708,54.057,54.076,24500.0
2008-02-13 13:30:00,56.99,57.0,56.98,57.0,17700.0,54.0665,54.076,54.057,54.076,17700.0
2008-02-13 13:35:00,56.99,57.03,56.99,57.0,40800.0,54.0665,54.1044,54.0665,54.076,40800.0
2008-02-13 13:40:00,57.01,57.02,56.98,57.0,22000.0,54.0855,54.095,54.057,54.076,22000.0
2008-02-13 13:45:00,57.0,57.05,57.0,57.03,14900.0,54.076,54.1234,54.076,54.1044,14900.0
2008-02-13 13:50:00,57.04,57.04,57.0,57.01,13700.0,54.1139,54.1139,54.076,54.0855,13700.0
2008-02-13 13:55:00,57.01,57.03,56.98,57.02,19700.0,54.0855,54.1044,54.057,54.095,19700.0
2008-02-13 14:00:00,57.02,57.03,56.99,57.02,17700.0,54.095,54.1044,54.0665,54.095,17700.0
2008-02-13 14:05:00,57.01,57.04,56.99,57.0,23000.0,54.0855,54.1139,54.0665,54.076,23000.0
2008-02-13 14:10:00,57.01,57.05,56.99,57.04,30400.0,54.0855,54.1234,54.0665,54.1139,30400.0
2008-02-13 14:15:00,57.04,57.11,57.04,57.09,12000.0,54.1139,54.1803,54.1139,54.1614,12000.0
2008-02-13 14:20:00,57.11,57.11,57.02,57.06,15200.0,54.1803,54.1803,54.095,54.1329,15200.0
2008-02-13 14:25:00,57.06,57.11,56.99,57.04,18300.0,54.1329,54.1803,54.0665,54.1139,18300.0
2008-02-13 14:30:00,57.05,57.07,57.02,57.07,16200.0,54.1234,54.1424,54.095,54.1424,16200.0
2008-02-13 14:35:00,57.08,57.15,57.06,57.1,14000.0,54.1519,54.2183,54.1329,54.1708,14000.0
2008-02-13 14:40:00,57.11,57.15,57.05,57.07,15300.0,54.1803,54.2183,54.1234,54.1424,15300.0
2008-02-13 14:45:00,57.07,57.17,57.07,57.16,17400.0,54.1424,54.2373,54.1424,54.2278,17400.0
2008-02-13 14:50:00,57.17,57.17,57.11,57.14,17600.0,54.2373,54.2373,54.1803,54.2088,17600.0
2008-02-13 14:55:00,57.16,57.19,57.14,57.17,15300.0,54.2278,54.2562,54.2088,54.2373,15300.0
2008-02-13 15:00:00,57.17,57.37,57.17,57.3,40500.0,54.2373,54.427,54.2373,54.3606,40500.0
2008-02-13 15:05:00,57.3,57.3,57.17,57.18,25800.0,54.3606,54.3606,54.2373,54.2467,25800.0
2008-02-13 15:10:00,57.19,57.25,57.16,57.19,22000.0,54.2562,54.3132,54.2278,54.2562,22000.0
2008-02-13 15:15:00,57.17,57.24,57.17,57.18,22300.0,54.2373,54.3037,54.2373,54.2467,22300.0
2008-02-13 15:20:00,57.19,57.28,57.13,57.25,27600.0,54.2562,54.3416,54.1993,54.3132,27600.0
2008-02-13 15:25:00,57.26,57.26,57.18,57.18,28100.0,54.3226,54.3226,54.2467,54.2467,28100.0
2008-02-13 15:30:00,57.19,57.19,57.14,57.16,24400.0,54.2562,54.2562,54.2088,54.2278,24400.0
2008-02-13 15:35:00,57.17,57.24,57.14,57.19,32500.0,54.2373,54.3037,54.2088,54.2562,32500.0
2008-02-13 15:40:00,57.2,57.23,57.15,57.18,35100.0,54.2657,54.2942,54.2183,54.2467,35100.0
2008-02-13 15:45:00,57.19,57.21,57.07,57.09,50200.0,54.2562,54.2752,54.1424,54.1614,50200.0
2008-02-13 15:50:00,57.09,57.16,57.02,57.02,46600.0,54.1614,54.2278,54.095,54.095,46600.0
2008-02-13 15:55:00,57.02,57.17,56.99,57.08,72000.0,54.095,54.2373,54.0665,54.1519,72000.0
2008-02-14 09:30:00,57.37,57.5,57.33,57.41,77000.0,54.427,54.5503,54.389,54.4649,77000.0
2008-02-14 09:35:00,57.43,57.5,57.29,57.45,41900.0,54.4839,54.5503,54.3511,54.5029,41900.0
2008-02-14 09:40:00,57.44,57.47,57.32,57.33,23900.0,54.4934,54.5219,54.3796,54.389,23900.0
2008-02-14 09:45:00,57.31,57.36,57.22,57.27,21400.0,54.3701,54.4175,54.2847,54.3321,21400.0
2008-02-14 09:50:00,57.31,57.31,57.16,57.2,14400.0,54.3701,54.3701,54.2278,54.2657,14400.0
2008-02-14 09:55:00,57.23,57.23,56.98,56.98,17900.0,54.2942,54.2942,54.057,54.057,17900.0
2008-02-14 10:00:00,57.0,57.11,56.95,57.07,64900.0,54.076,54.1803,54.0285,54.1424,64900.0
2008-02-14 10:05:00,57.11,57.11,56.95,56.95,30400.0,54.1803,54.1803,54.0285,54.0285,30400.0
2008-02-14 10:10:00,56.95,57.0,56.9,56.91,56000.0,54.0285,54.076,53.9811,53.9906,56000.0
2008-02-14 10:15:00,56.9,56.95,56.71,56.75,63900.0,53.9811,54.0285,53.8009,53.8388,63900.0
2008-02-14 10:20:00,56.75,56.78,56.65,56.72,30000.0,53.8388,53.8673,53.7439,53.8103,30000.0
2008-02-14 10:25:00,56.71,56.71,56.61,56.63,25200.0,53.8009,53.8009,53.706,53.725,25200.0
2008-02-14 10:30:00,56.64,56.74,56.64,56.72,24700.0,53.7344,53.8293,53.7344,53.8103,24700.0
2008-02-14 10:35:00,56.72,56.72,56.65,56.7,51300.0,53.8103,53.8103,53.7439,53.7914,51300.0
2008-02-14 10:40:00,56.71,56.77,56.71,56.75,12000.0,53.8009,53.8578,53.8009,53.8388,12000.0
2008-02-14 10:45:00,56.75,56.89,56.72,56.89,20700.0,53.8388,53.9716,53.8103,53.9716,20700.0
2008-02-14 10:50:00,56.9,56.9,56.71,56.74,21700.0,53.9811,53.9811,53.8009,53.8293,21700.0
2008-02-14 10:55:00,56.72,56.82,56.71,56.8,33200.0,53.8103,53.9052,53.8009,53.8862,33200.0
2008-02-14 11:00:00,56.8,56.83,56.76,56.76,24200.0,53.8862,53.9147,53.8483,53.8483,24200.0
2008-02-14 11:05:00,56.75,56.82,56.72,56.72,44500.0,53.8388,53.9052,53.8103,53.8103,44500.0
2008-02-14 11:10:00,56.71,56.72,56.7,56.72,28100.0,53.8009,53.8103,53.7914,53.8103,28100.0
2008-02-14 11:15:00,56.72,56.75,56.7,56.73,25600.0,53.8103,53.8388,53.7914,53.8198,25600.0
2008-02-14 11:20:00,56.73,56.74,56.73,56.74,12600.0,53.8198,53.8293,53.8198,53.8293,12600.0
2008-02-14 11:25:00,56.73,56.8,56.73,56.78,24300.0,53.8198,53.8862,53.8198,53.8673,24300.0
2008-02-14 11:30:00,56.78,56.83,56.78,56.82,20100.0,53.8673,53.9147,53.8673,53.9052,20100.0
2008-02-14 11:35:00,56.83,56.84,56.8,56.8,23100.0,53.9147,53.9242,53.8862,53.8862,23100.0
2008-02-14 11:40:00,56.8,56.81,56.73,56.75,17200.0,53.8862,53.8957,53.8198,53.8388,17200.0
2008-02-14 11:45:00,56.74,56.76,56.71,56.73,13500.0,53.8293,53.8483,53.8009,53.8198,13500.0
2008-02-14 11:50:00,56.74,56.79,56.71,56.74,13100.0,53.8293,53.8767,53.8009,53.8293,13100.0
2008-02-14 11:55:00,56.74,56.81,56.7,56.81,16000.0,53.8293,53.8957,53.7914,53.8957,16000.0
2008-02-14 12:00:00,56.8,56.93,56.75,56.87,30300.0,53.8862,54.0096,53.8388,53.9526,30300.0
2008-02-14 12:05:00,56.85,56.89,56.75,56.78,21300.0,53.9337,53.9716,53.8388,53.8673,21300.0
2008-02-14 12:10:00,56.8,56.85,56.76,56.85,12500.0,53.8862,53.9337,53.8483,53.9337,12500.0
2008-02-14 12:15:00,56.86,56.92,56.8,56.82,16200.0,53.9432,54.0001,53.8862,53.9052,16200.0
2008-02-14 12:20:00,56.84,56.89,56.78,56.89,14200.0,53.9242,53.9716,53.8673,53.9716,14200.0
2008-02-14 12:25:00,56.87,56.94,56.87,56.93,11500.0,53.9526,54.0191,53.9526,54.0096,11500.0
2008-02-14 12:30:00,56.93,56.94,56.87,56.89,8200.0,54.0096,54.0191,53.9526,53.9716,8200.0
2008-02-14 12:35:00,56.9,56.98,56.9,56.94,11600.0,53.9811,54.057,53.9811,54.0191,11600.0
2008-02-14 12:40:00,56.96,56.96,56.9,56.92,5000.0,54.038,54.038,53.9811,54.0001,5000.0
2008-02-14 12:45:00,56.92,56.93,56.87,56.87,11300.0,54.0001,54.0096,53.9526,53.9526,11300.0
2008-02-14 12:50:00,56.87,56.94,56.87,56.93,8400.0,53.9526,54.0191,53.9526,54.0096,8400.0
2008-02-14 12:55:00,56.94,56.94,56.79,56.8,18900.0,54.0191,54.0191,53.8767,53.8862,18900.0
2008-02-14 13:00:00,56.82,56.86,56.8,56.85,10900.0,53.9052,53.9432,53.8862,53.9337,10900.0
2008-02-14 13:05:00,56.83,56.86,56.8,56.83,14000.0,53.9147,53.9432,53.8862,53.9147,14000.0
2008-02-14 13:10:00,56.83,56.88,56.82,56.82,13500.0,53.9147,53.9621,53.9052,53.9052,13500.0
2008-02-14 13:15:00,56.84,56.84,56.81,56.83,9100.0,53.9242,53.9242,53.8957,53.9147,9100.0
2008-02-14 13:20:00,56.85,56.86,56.8,56.86,13700.0,53.9337,53.9432,53.8862,53.9432,13700.0
2008-02-14 13:25:00,56.86,56.86,56.8,56.85,11000.0,53.9432,53.9432,53.8862,53.9337,11000.0
2008-02-14 13:30:00,56.85,56.91,56.82,56.87,15300.0,53.9337,53.9906,53.9052,53.9526,15300.0
2008-02-14 13:35:00,56.86,56.87,56.8,56.81,20500.0,53.9432,53.9526,53.8862,53.8957,20500.0
2008-02-14 13:40:00,56.8,56.82,56.8,56.81,41100.0,53.8862,53.9052,53.8862,53.8957,41100.0
2008-02-14 13:45:00,56.81,56.82,56.8,56.81,16000.0,53.8957,53.9052,53.8862,53.8957,16000.0
2008-02-14 13:50:00,56.81,56.83,56.8,56.82,27200.0,53.8957,53.9147,53.8862,53.9052,27200.0
2008-02-14 13:55:00,56.8,56.91,56.8,56.89,16500.0,53.8862,53.9906,53.8862,53.9716,16500.0
2008-02-14 14:00:00,56.89,56.91,56.87,56.89,17200.0,53.9716,53.9906,53.9526,53.9716,17200.0
2008-02-14 14:05:00,56.88,56.91,56.88,56.9,20700.0,53.9621,53.9906,53.9621,53.9811,20700.0
2008-02-14 14:10:00,56.9,56.92,56.89,56.9,18300.0,53.9811,54.0001,53.9716,53.9811,18300.0
2008-02-14 14:15:00,56.9,56.97,56.9,56.95,18600.0,53.9811,54.0475,53.9811,54.0285,18600.0
2008-02-14 14:20:00,56.95,56.98,56.95,56.95,18300.0,54.0285,54.057,54.0285,54.0285,18300.0
2008-02-14 14:25:00,56.95,56.96,56.87,56.9,23200.0,54.0285,54.038,53.9526,53.9811,23200.0
2008-02-14 14:30:00,56.9,56.91,56.88,56.89,7800.0,53.9811,53.9906,53.9621,53.9716,7800.0
2008-02-14 14:35:00,56.9,56.92,56.83,56.89,16600.0,53.9811,54.0001,53.9147,53.9716,16600.0
2008-02-14 14:40:00,56.89,56.89,56.83,56.88,8900.0,53.9716,53.9716,53.9147,53.9621,8900.0
2008-02-14 14:45:00,56.88,56.88,56.75,56.77,50400.0,53.9621,53.9621,53.8388,53.8578,50400.0
2008-02-14 14:50:00,56.76,56.82,56.75,56.76,23500.0,53.8483,53.9052,53.8388,53.8483,23500.0
2008-02-14 14:55:00,56.75,56.87,56.75,56.87,18700.0,53.8388,53.9526,53.8388,53.9526,18700.0
2008-02-14 15:00:00,56.89,56.9,56.82,56.85,22500.0,53.9716,53.9811,53.9052,53.9337,22500.0
2008-02-14 15:05:00,56.85,56.9,56.8,56.88,22900.0,53.9337,53.9811,53.8862,53.9621,22900.0
2008-02-14 15:10:00,56.89,56.99,56.87,56.99,26300.0,53.9716,54.0665,53.9526,54.0665,26300.0
2008-02-14 15:15:00,57.0,57.01,56.96,56.99,37000.0,54.076,54.0855,54.038,54.0665,37000.0
2008-02-14 15:20:00,56.99,57.0,56.85,56.86,33700.0,54.0665,54.076,53.9337,53.9432,33700.0
2008-02-14 15:25:00,56.87,56.95,56.86,56.89,26600.0,53.9526,54.0285,53.9432,53.9716,26600.0
2008-02-14 15:30:00,56.87,56.92,56.81,56.85,29300.0,53.9526,54.0001,53.8957,53.9337,29300.0
2008-02-14 15:35:00,56.85,56.85,56.8,56.83,36500.0,53.9337,53.9337,53.8862,53.9147,36500.0
2008-02-14 15:40:00,56.83,56.85,56.78,56.84,80600.0,53.9147,53.9337,53.8673,53.9242,80600.0
2008-02-14 15:45:00,56.84,56.88,56.76,56.88,54500.0,53.9242,53.9621,53.8483,53.9621,54500.0
2008-02-14 15:50:00,56.88,56.88,56.68,56.68,53700.0,53.9621,53.9621,53.7724,53.7724,53700.0
2008-02-14 15:55:00,56.68,56.76,56.61,56.63,81200.0,53.7724,53.8483,53.706,53.725,81200.0
2008-02-15 09:30:00,56.58,56.58,56.08,56.36,244400.0,53.6775,53.6775,53.2032,53.4688,244400.0
2008-02-15 09:35:00,56.41,56.62,56.41,56.5,29000.0,53.5162,53.7155,53.5162,53.6016,29000.0
2008-02-15 09:40:00,56.53,56.63,56.5,56.5,14900.0,53.6301,53.725,53.6016,53.6016,14900.0
2008-02-15 09:45:00,56.51,56.59,56.5,56.5,25400.0,53.6111,53.687,53.6016,53.6016,25400.0
2008-02-15 09:50:00,56.5,56.56,56.5,56.5,26700.0,53.6016,53.6585,53.6016,53.6016,26700.0
2008-02-15 09:55:00,56.5,56.56,56.5,56.53,43800.0,53.6016,53.6585,53.6016,53.6301,43800.0
2008-02-15 10:00:00,56.53,56.7,56.52,56.62,20200.0,53.6301,53.7914,53.6206,53.7155,20200.0
2008-02-15 10:05:00,56.62,56.63,56.5,56.62,20200.0,53.7155,53.725,53.6016,53.7155,20200.0
2008-02-15 10:10:00,56.62,56.73,56.62,56.67,25600.0,53.7155,53.8198,53.7155,53.7629,25600.0
2008-02-15 10:15:00,56.67,56.74,56.55,56.74,22600.0,53.7629,53.8293,53.6491,53.8293,22600.0
2008-02-15 10:20:00,56.74,56.8,56.74,56.75,19400.0,53.8293,53.8862,53.8293,53.8388,19400.0
2008-02-15 10:25:00,56.75,56.82,56.75,56.75,9800.0,53.8388,53.9052,53.8388,53.8388,9800.0
2008-02-15 10:30:00,56.75,56.87,56.75,56.77,27700.0,53.8388,53.9526,53.8388,53.8578,27700.0
2008-02-15 10:35:00,56.77,56.78,56.75,56.76,9900.0,53.8578,53.8673,53.8388,53.8483,9900.0
2008-02-15 10:40:00,56.76,56.76,56.65,56.75,23300.0,53.8483,53.8483,53.7439,53.8388,23300.0
2008-02-15 10:45:00,56.75,56.77,56.75,56.76,18700.0,53.8388,53.8578,53.8388,53.8483,18700.0
2008-02-15 10:50:00,56.77,56.79,56.75,56.76,19600.0,53.8578,53.8767,53.8388,53.8483,19600.0
2008-02-15 10:55:00,56.75,56.81,56.74,56.75,24200.0,53.8388,53.8957,53.8293,53.8388,24200.0
2008-02-15 11:00:00,56.77,56.77,56.75,56.75,16200.0,53.8578,53.8578,53.8388,53.8388,16200.0
2008-02-15 11:05:00,56.75,56.78,56.75,56.75,23500.0,53.8388,53.8673,53.8388,53.8388,23500.0
2008-02-15 11:10:00,56.75,56.77,56.75,56.75,9600.0,53.8388,53.8578,53.8388,53.8388,9600.0
2008-02-15 11:15:00,56.75,56.77,56.75,56.75,17500.0,53.8388,53.8578,53.8388,53.8388,17500.0
2008-02-15 11:20:00,56.75,56.82,56.74,56.8,23700.0,53.8388,53.9052,53.8293,53.8862,23700.0
2008-02-15 11:25:00,56.8,56.8,56.75,56.77,12600.0,53.8862,53.8862,53.8388,53.8578,12600.0
2008-02-15 11:30:00,56.76,56.77,56.74,56.76,13300.0,53.8483,53.8578,53.8293,53.8483,13300.0
2008-02-15 11:35:00,56.75,56.78,56.75,56.75,21200.0,53.8388,53.8673,53.8388,53.8388,21200.0
2008-02-15 11:40:00,56.75,56.78,56.75,56.78,18900.0,53.8388,53.8673,53.8388,53.8673,18900.0
2008-02-15 11:45:00,56.78,56.82,56.78,56.8,7600.0,53.8673,53.9052,53.8673,53.8862,7600.0
2008-02-15 11:50:00,56.81,56.89,56.76,56.78,20900.0,53.8957,53.9716,53.8483,53.8673,20900.0
2008-02-15 11:55:00,56.77,56.79,56.75,56.78,32500.0,53.8578,53.8767,53.8388,53.8673,32500.0
2008-02-15 12:00:00,56.78,57.0,56.78,56.88,21700.0,53.8673,54.076,53.8673,53.9621,21700.0
2008-02-15 12:05:00,56.88,56.89,56.8,56.86,8500.0,53.9621,53.9716,53.8862,53.9432,8500.0
2008-02-15 12:10:00,56.85,56.92,56.84,56.88,9800.0,53.9337,54.0001,53.9242,53.9621,9800.0
2008-02-15 12:15:00,56.88,56.96,56.88,56.9,4400.0,53.9621,54.038,53.9621,53.9811,4400.0
2008-02-15 12:20:00,56.9,56.93,56.8,56.8,10500.0,53.9811,54.0096,53.8862,53.8862,10500.0
2008-02-15 12:25:00,56.8,56.82,56.8,56.8,9400.0,53.8862,53.9052,53.8862,53.8862,9400.0
2008-02-15 12:30:00,56.8,56.82,56.8,56.81,11800.0,53.8862,53.9052,53.8862,53.8957,11800.0
2008-02-15 12:35:00,56.81,56.81,56.8,56.8,16000.0,53.8957,53.8957,53.8862,53.8862,16000.0
2008-02-15 12:40:00,56.81,56.81,56.8,56.8,17600.0,53.8957,53.8957,53.8862,53.8862,17600.0
2008-02-15 12:45:00,56.81,56.83,56.8,56.82,20800.0,53.8957,53.9147,53.8862,53.9052,20800.0
2008-02-15 12:50:00,56.83,56.83,56.8,56.81,25900.0,53.9147,53.9147,53.8862,53.8957,25900.0
2008-02-15 12:55:00,56.82,56.82,56.8,56.82,24000.0,53.9052,53.9052,53.8862,53.9052,24000.0
2008-02-15 13:00:00,56.82,56.84,56.8,56.82,6900.0,53.9052,53.9242,53.8862,53.9052,6900.0
2008-02-15 13:05:00,56.82,56.82,56.8,56.81,21000.0,53.9052,53.9052,53.8862,53.8957,21000.0
2008-02-15 13:10:00,56.8,56.91,56.8,56.9,25300.0,53.8862,53.9906,53.8862,53.9811,25300.0
2008-02-15 13:15:00,56.89,56.89,56.8,56.82,17100.0,53.9716,53.9716,53.8862,53.9052,17100.0
2008-02-15 13:20:00,56.81,56.84,56.81,56.81,8000.0,53.8957,53.9242,53.8957,53.8957,8000.0
2008-02-15 13:25:00,56.81,56.83,56.8,56.8,14600.0,53.8957,53.9147,53.8862,53.8862,14600.0
2008-02-15 13:30:00,56.8,56.81,56.8,56.81,10800.0,53.8862,53.8957,53.8862,53.8957,10800.0
2008-02-15 13:35:00,56.8,56.81,56.8,56.8,9400.0,53.8862,53.8957,53.8862,53.8862,9400.0
2008-02-15 13:40:00,56.81,56.84,56.8,56.84,30200.0,53.8957,53.9242,53.8862,53.9242,30200.0
2008-02-15 13:45:00,56.84,56.86,56.81,56.86,15800.0,53.9242,53.9432,53.8957,53.9432,15800.0
2008-02-15 13:50:00,56.85,56.88,56.85,56.86,18400.0,53.9337,53.9621,53.9337,53.9432,18400.0
2008-02-15 13:55:00,56.86,56.88,56.85,56.88,7100.0,53.9432,53.9621,53.9337,53.9621,7100.0
2008-02-15 14:00:00,56.88,56.89,56.87,56.89,17300.0,53.9621,53.9716,53.9526,53.9716,17300.0
2008-02-15 14:05:00,56.88,56.89,56.88,56.89,11000.0,53.9621,53.9716,53.9621,53.9716,11000.0
2008-02-15 14:10:00,56.89,56.9,56.88,56.9,18400.0,53.9716,53.9811,53.9621,53.9811,18400.0
2008-02-15 14:15:00,56.89,56.9,56.85,56.88,31400.0,53.9716,53.9811,53.9337,53.9621,31400.0
2008-02-15 14:20:00,56.86,56.89,56.85,56.85,23600.0,53.9432,53.9716,53.9337,53.9337,23600.0
2008-02-15 14:25:00,56.85,56.88,56.85,56.88,10900.0,53.9337,53.9621,53.9337,53.9621,10900.0
2008-02-15 14:30:00,56.87,56.92,56.87,56.91,25000.0,53.9526,54.0001,53.9526,53.9906,25000.0
2008-02-15 14:35:00,56.92,56.92,56.9,56.92,20400.0,54.0001,54.0001,53.9811,54.0001,20400.0
2008-02-15 14:40:00,56.92,56.94,56.9,56.92,9800.0,54.0001,54.0191,53.9811,54.0001,9800.0
2008-02-15 14:45:00,56.91,56.93,56.91,56.92,11500.0,53.9906,54.0096,53.9906,54.0001,11500.0
2008-02-15 14:50:00,56.92,56.98,56.92,56.98,6200.0,54.0001,54.057,54.0001,54.057,6200.0
2008-02-15 14:55:00,56.96,56.98,56.93,56.93,7900.0,54.038,54.057,54.0096,54.0096,7900.0
2008-02-15 15:00:00,56.93,56.97,56.89,56.91,17000.0,54.0096,54.0475,53.9716,53.9906,17000.0
2008-02-15 15:05:00,56.91,57.03,56.91,57.03,28500.0,53.9906,54.1044,53.9906,54.1044,28500.0
2008-02-15 15:10:00,57.02,57.12,57.0,57.09,14300.0,54.095,54.1898,54.076,54.1614,14300.0
2008-02-15 15:15:00,57.08,57.12,57.05,57.06,13500.0,54.1519,54.1898,54.1234,54.1329,13500.0
2008-02-15 15:20:00,57.04,57.04,56.95,56.99,8400.0,54.1139,54.1139,54.0285,54.0665,8400.0
2008-02-15 15:25:00,57.0,57.06,56.98,57.0,14700.0,54.076,54.1329,54.057,54.076,14700.0
2008-02-15 15:30:00,56.99,57.06,56.98,57.06,53300.0,54.0665,54.1329,54.057,54.1329,53300.0
2008-02-15 15:35:00,57.05,57.09,57.04,57.09,19100.0,54.1234,54.1614,54.1139,54.1614,19100.0
2008-02-15 15:40:00,57.09,57.21,57.08,57.17,45100.0,54.1614,54.2752,54.1519,54.2373,45100.0
2008-02-15 15:45:00,57.18,57.33,57.17,57.32,53700.0,54.2467,54.389,54.2373,54.3796,53700.0
2008-02-15 15:50:00,57.32,57.34,57.15,57.18,41500.0,54.3796,54.3985,54.2183,54.2467,41500.0
2008-02-15 15:55:00,57.19,57.19,57.13,57.18,57900.0,54.2562,54.2562,54.1993,54.2467,57900.0
2008-02-19 09:30:00,57.29,57.76,57.29,57.49,46000.0,54.3511,54.797,54.3511,54.5408,46000.0
2008-02-19 09:35:00,57.52,57.59,57.48,57.56,16400.0,54.5693,54.6357,54.5314,54.6072,16400.0
2008-02-19 09:40:00,57.52,57.69,57.52,57.69,23600.0,54.5693,54.7306,54.5693,54.7306,23600.0
2008-02-19 09:45:00,57.69,57.81,57.67,57.79,22900.0,54.7306,54.8444,54.7116,54.8255,22900.0
2008-02-19 09:50:00,57.79,57.82,57.76,57.8,34600.0,54.8255,54.8539,54.797,54.8349,34600.0
2008-02-19 09:55:00,57.78,57.8,57.49,57.49,33500.0,54.816,54.8349,54.5408,54.5408,33500.0
2008-02-19 10:00:00,57.49,57.66,57.45,57.6,26700.0,54.5408,54.7021,54.5029,54.6452,26700.0
2008-02-19 10:05:00,57.59,57.6,57.49,57.49,31100.0,54.6357,54.6452,54.5408,54.5408,31100.0
2008-02-19 10:10:00,57.49,57.53,57.46,57.48,32100.0,54.5408,54.5788,54.5124,54.5314,32100.0
2008-02-19 10:15:00,57.5,57.55,57.45,57.55,19900.0,54.5503,54.5978,54.5029,54.5978,19900.0
2008-02-19 10:20:00,57.55,57.55,57.37,57.4,30800.0,54.5978,54.5978,54.427,54.4555,30800.0
2008-02-19 10:25:00,57.39,57.4,57.24,57.25,31700.0,54.446,54.4555,54.3037,54.3132,31700.0
2008-02-19 10:30:00,57.25,57.27,57.13,57.16,31200.0,54.3132,54.3321,54.1993,54.2278,31200.0
2008-02-19 10:35:00,57.14,57.17,57.03,57.08,22300.0,54.2088,54.2373,54.1044,54.1519,22300.0
2008-02-19 10:40:00,57.08,57.11,56.97,57.0,27100.0,54.1519,54.1803,54.0475,54.076,27100.0
2008-02-19 10:45:00,57.01,57.03,56.92,57.0,25500.0,54.0855,54.1044,54.0001,54.076,25500.0
2008-02-19 10:50:00,56.99,57.1,56.99,57.08,11300.0,54.0665,54.1708,54.0665,54.1519,11300.0
2008-02-19 10:55:00,57.09,57.11,57.06,57.08,11000.0,54.1614,54.1803,54.1329,54.1519,11000.0
2008-02-19 11:00:00,57.11,57.12,56.99,57.0,14700.0,54.1803,54.1898,54.0665,54.076,14700.0
2008-02-19 11:05:00,57.01,57.03,56.99,57.0,14600.0,54.0855,54.1044,54.0665,54.076,14600.0
2008-02-19 11:10:00,57.0,57.04,56.98,57.02,13800.0,54.076,54.1139,54.057,54.095,13800.0
2008-02-19 11:15:00,57.04,57.07,57.01,57.04,6400.0,54.1139,54.1424,54.0855,54.1139,6400.0
2008-02-19 11:20:00,57.03,57.13,57.0,57.13,11900.0,54.1044,54.1993,54.076,54.1993,11900.0
2008-02-19 11:25:00,57.13,57.19,57.12,57.15,7600.0,54.1993,54.2562,54.1898,54.2183,7600.0
2008-02-19 11:30:00,57.14,57.2,57.14,57.17,8700.0,54.2088,54.2657,54.2088,54.2373,8700.0
2008-02-19 11:35:00,57.19,57.26,57.17,57.22,10100.0,54.2562,54.3226,54.2373,54.2847,10100.0
2008-02-19 11:40:00,57.22,57.25,57.1,57.15,9400.0,54.2847,54.3132,54.1708,54.2183,9400.0
2008-02-19 11:45:00,57.16,57.18,57.12,57.14,5100.0,54.2278,54.2467,54.1898,54.2088,5100.0
2008-02-19 11:50:00,57.12,57.18,57.05,57.12,10700.0,54.1898,54.2467,54.1234,54.1898,10700.0
2008-02-19 11:55:00,57.08,57.1,57.04,57.08,16100.0,54.1519,54.1708,54.1139,54.1519,16100.0
2008-02-19 12:00:00,57.08,57.12,57.08,57.11,20700.0,54.1519,54.1898,54.1519,54.1803,20700.0
2008-02-19 12:05:00,57.12,57.14,57.03,57.13,17900.0,54.1898,54.2088,54.1044,54.1993,17900.0
2008-02-19 12:10:00,57.13,57.18,57.02,57.03,15500.0,54.1993,54.2467,54.095,54.1044,15500.0
2008-02-19 12:15:00,57.02,57.09,56.99,57.09,25500.0,54.095,54.1614,54.0665,54.1614,25500.0
2008-02-19 12:20:00,57.09,57.12,57.05,57.1,12500.0,54.1614,54.1898,54.1234,54.1708,12500.0
2008-02-19 12:25:00,57.08,57.12,57.08,57.1,2600.0,54.1519,54.1898,54.1519,54.1708,2600.0
2008-02-19 12:30:00,57.11,57.11,57.03,57.07,7700.0,54.1803,54.1803,54.1044,54.1424,7700.0
2008-02-19 12:35:00,57.07,57.07,57.0,57.02,8500.0,54.1424,54.1424,54.076,54.095,8500.0
2008-02-19 12:40:00,57.02,57.04,57.0,57.01,6500.0,54.095,54.1139,54.076,54.0855,6500.0
2008-02-19 12:45:00,57.01,57.01,56.99,57.0,14400.0,54.0855,54.0855,54.0665,54.076,14400.0
2008-02-19 12:50:00,57.01,57.01,56.99,57.01,8600.0,54.0855,54.0855,54.0665,54.0855,8600.0
2008-02-19 12:55:00,57.02,57.05,56.99,56.99,16200.0,54.095,54.1234,54.0665,54.0665,16200.0
2008-02-19 13:00:00,57.0,57.1,57.0,57.02,26300.0,54.076,54.1708,54.076,54.095,26300.0
2008-02-19 13:05:00,57.02,57.05,57.0,57.04,8000.0,54.095,54.1234,54.076,54.1139,8000.0
2008-02-19 13:10:00,57.03,57.09,57.01,57.05,9000.0,54.1044,54.1614,54.0855,54.1234,9000.0
2008-02-19 13:15:00,57.05,57.17,57.05,57.17,19200.0,54.1234,54.2373,54.1234,54.2373,19200.0
2008-02-19 13:20:00,57.16,57.22,57.14,57.2,10100.0,54.2278,54.2847,54.2088,54.2657,10100.0
2008-02-19 13:25:00,57.21,57.24,57.2,57.2,14000.0,54.2752,54.3037,54.2657,54.2657,14000.0
2008-02-19 13:30:00,57.2,57.21,57.16,57.18,14000.0,54.2657,54.2752,54.2278,54.2467,14000.0
2008-02-19 13:35:00,57.18,57.19,57.17,57.17,10500.0,54.2467,54.2562,54.2373,54.2373,10500.0
2008-02-19 13:40:00,57.18,57.2,57.15,57.15,20500.0,54.2467,54.2657,54.2183,54.2183,20500.0
2008-02-19 13:45:00,57.16,57.17,57.15,57.16,13600.0,54.2278,54.2373,54.2183,54.2278,13600.0
2008-02-19 13:50:00,57.15,57.18,57.14,57.16,22400.0,54.2183,54.2467,54.2088,54.2278,22400.0
2008-02-19 13:55:00,57.17,57.21,57.16,57.16,15700.0,54.2373,54.2752,54.2278,54.2278,15700.0
2008-02-19 14:00:00,57.18,57.19,57.16,57.17,29900.0,54.2467,54.2562,54.2278,54.2373,29900.0
2008-02-19 14:05:00,57.16,57.17,57.15,57.16,28000.0,54.2278,54.2373,54.2183,54.2278,28000.0
2008-02-19 14:10:00,57.16,57.17,57.12,57.12,28900.0,54.2278,54.2373,54.1898,54.1898,28900.0
2008-02-19 14:15:00,57.12,57.14,57.1,57.13,17300.0,54.1898,54.2088,54.1708,54.1993,17300.0
2008-02-19 14:20:00,57.13,57.15,57.1,57.15,7700.0,54.1993,54.2183,54.1708,54.2183,7700.0
2008-02-19 14:25:00,57.16,57.2,57.15,57.15,19900.0,54.2278,54.2657,54.2183,54.2183,19900.0
2008-02-19 14:30:00,57.15,57.16,57.07,57.07,19900.0,54.2183,54.2278,54.1424,54.1424,19900.0
2008-02-19 14:35:00,57.06,57.09,56.99,57.01,36400.0,54.1329,54.1614,54.0665,54.0855,36400.0
2008-02-19 14:40:00,57.01,57.03,56.97,57.03,23300.0,54.0855,54.1044,54.0475,54.1044,23300.0
2008-02-19 14:45:00,57.02,57.02,56.99,57.0,29400.0,54.095,54.095,54.0665,54.076,29400.0
2008-02-19 14:50:00,57.0,57.04,56.95,57.01,50700.0,54.076,54.1139,54.0285,54.0855,50700.0
2008-02-19 14:55:00,57.01,57.01,56.97,56.98,60200.0,54.0855,54.0855,54.0475,54.057,60200.0
2008-02-19 15:00:00,56.98,56.98,56.81,56.82,62800.0,54.057,54.057,53.8957,53.9052,62800.0
2008-02-19 15:05:00,56.81,56.81,56.66,56.74,44100.0,53.8957,53.8957,53.7534,53.8293,44100.0
2008-02-19 15:10:00,56.73,56.78,56.7,56.75,28200.0,53.8198,53.8673,53.7914,53.8388,28200.0
2008-02-19 15:15:00,56.75,56.76,56.67,56.67,26000.0,53.8388,53.8483,53.7629,53.7629,26000.0
2008-02-19 15:20:00,56.68,56.74,56.58,56.67,43900.0,53.7724,53.8293,53.6775,53.7629,43900.0
2008-02-19 15:25:00,56.67,56.77,56.62,56.69,33600.0,53.7629,53.8578,53.7155,53.7819,33600.0
2008-02-19 15:30:00,56.68,56.75,56.63,56.73,28200.0,53.7724,53.8388,53.725,53.8198,28200.0
2008-02-19 15:35:00,56.74,56.84,56.72,56.84,42200.0,53.8293,53.9242,53.8103,53.9242,42200.0
2008-02-19 15:40:00,56.83,56.9,56.79,56.9,34200.0,53.9147,53.9811,53.8767,53.9811,34200.0
2008-02-19 15:45:00,56.89,56.9,56.79,56.79,36000.0,53.9716,53.9811,53.8767,53.8767,36000.0
2008-02-19 15:50:00,56.79,56.81,56.65,56.75,55000.0,53.8767,53.8957,53.7439,53.8388,55000.0
2008-02-19 15:55:00,56.75,56.8,56.71,56.79,37900.0,53.8388,53.8862,53.8009,53.8767,37900.0
2008-02-20 09:30:00,56.75,56.75,56.48,56.48,46900.0,53.8388,53.8388,53.5827,53.5827,46900.0
2008-02-20 09:35:00,56.48,56.71,56.38,56.6,21200.0,53.5827,53.8009,53.4878,53.6965,21200.0
2008-02-20 09:40:00,56.63,56.66,56.32,56.32,20700.0,53.725,53.7534,53.4309,53.4309,20700.0
2008-02-20 09:45:00,56.33,56.43,56.23,56.34,20100.0,53.4403,53.5352,53.3455,53.4498,20100.0
2008-02-20 09:50:00,56.34,56.56,56.31,56.52,13800.0,53.4498,53.6585,53.4214,53.6206,13800.0
2008-02-20 09:55:00,56.5,56.5,56.31,56.38,23400.0,53.6016,53.6016,53.4214,53.4878,23400.0
2008-02-20 10:00:00,56.37,56.45,56.36,56.39,27700.0,53.4783,53.5542,53.4688,53.4973,27700.0
2008-02-20 10:05:00,56.39,56.49,56.39,56.44,29300.0,53.4973,53.5921,53.4973,53.5447,29300.0
2008-02-20 10:10:00,56.43,56.47,56.4,56.47,19700.0,53.5352,53.5732,53.5068,53.5732,19700.0
2008-02-20 10:15:00,56.48,56.66,56.47,56.66,19200.0,53.5827,53.7534,53.5732,53.7534,19200.0
2008-02-20 10:20:00,56.69,56.72,56.67,56.69,26600.0,53.7819,53.8103,53.7629,53.7819,26600.0
2008-02-20 10:25:00,56.71,56.78,56.7,56.78,30800.0,53.8009,53.8673,53.7914,53.8673,30800.0
2008-02-20 10:30:00,56.77,56.77,56.68,56.68,27700.0,53.8578,53.8578,53.7724,53.7724,27700.0
2008-02-20 10:35:00,56.68,56.83,56.59,56.77,23300.0,53.7724,53.9147,53.687,53.8578,23300.0
2008-02-20 10:40:00,56.77,56.85,56.74,56.81,14200.0,53.8578,53.9337,53.8293,53.8957,14200.0
2008-02-20 10:45:00,56.84,56.84,56.67,56.75,19100.0,53.9242,53.9242,53.7629,53.8388,19100.0
2008-02-20 10:50:00,56.76,56.79,56.58,56.6,15500.0,53.8483,53.8767,53.6775,53.6965,15500.0
2008-02-20 10:55:00,56.61,56.67,56.53,56.55,13500.0,53.706,53.7629,53.6301,53.6491,13500.0
2008-02-20 11:00:00,56.55,56.67,56.53,56.66,14400.0,53.6491,53.7629,53.6301,53.7534,14400.0
2008-02-20 11:05:00,56.66,56.69,56.62,56.67,12600.0,53.7534,53.7819,53.7155,53.7629,12600.0
2008-02-20 11:10:00,56.67,56.72,56.67,56.71,9800.0,53.7629,53.8103,53.7629,53.8009,9800.0
2008-02-20 11:15:00,56.72,56.78,56.7,56.76,9800.0,53.8103,53.8673,53.7914,53.8483,9800.0
2008-02-20 11:20:00,56.76,56.82,56.76,56.8,17100.0,53.8483,53.9052,53.8483,53.8862,17100.0
2008-02-20 11:25:00,56.81,56.84,56.73,56.76,7300.0,53.8957,53.9242,53.8198,53.8483,7300.0
2008-02-20 11:30:00,56.74,56.74,56.69,56.69,6300.0,53.8293,53.8293,53.7819,53.7819,6300.0
2008-02-20 11:35:00,56.69,56.71,56.61,56.71,12200.0,53.7819,53.8009,53.706,53.8009,12200.0
2008-02-20 11:40:00,56.69,56.69,56.59,56.65,13000.0,53.7819,53.7819,53.687,53.7439,13000.0
2008-02-20 11:45:00,56.63,56.67,56.61,56.66,10500.0,53.725,53.7629,53.706,53.7534,10500.0
2008-02-20 11:50:00,56.66,56.72,56.64,56.72,15200.0,53.7534,53.8103,53.7344,53.8103,15200.0
2008-02-20 11:55:00,56.72,56.77,56.7,56.72,13700.0,53.8103,53.8578,53.7914,53.8103,13700.0
2008-02-20 12:00:00,56.73,56.88,56.69,56.82,20600.0,53.8198,53.9621,53.7819,53.9052,20600.0
2008-02-20 12:05:00,56.83,57.0,56.8,56.98,23600.0,53.9147,54.076,53.8862,54.057,23600.0
2008-02-20 12:10:00,56.96,57.06,56.82,57.06,23500.0,54.038,54.1329,53.9052,54.1329,23500.0
2008-02-20 12:15:00,57.05,57.08,56.98,57.0,19100.0,54.1234,54.1519,54.057,54.076,19100.0
2008-02-20 12:20:00,57.0,57.15,57.0,57.1,50500.0,54.076,54.2183,54.076,54.1708,50500.0
2008-02-20 12:25:00,57.08,57.1,57.03,57.06,34700.0,54.1519,54.1708,54.1044,54.1329,34700.0
2008-02-20 12:30:00,57.08,57.14,57.05,57.1,16700.0,54.1519,54.2088,54.1234,54.1708,16700.0
2008-02-20 12:35:00,57.09,57.16,57.06,57.06,12000.0,54.1614,54.2278,54.1329,54.1329,12000.0
2008-02-20 12:40:00,57.06,57.06,56.96,56.96,12700.0,54.1329,54.1329,54.038,54.038,12700.0
2008-02-20 12:45:00,56.96,56.99,56.92,56.92,13400.0,54.038,54.0665,54.0001,54.0001,13400.0
2008-02-20 12:50:00,56.93,56.99,56.9,56.98,23300.0,54.0096,54.0665,53.9811,54.057,23300.0
2008-02-20 12:55:00,56.97,56.98,56.96,56.97,5200.0,54.0475,54.057,54.038,54.0475,5200.0
2008-02-20 13:00:00,56.96,57.03,56.95,57.01,16700.0,54.038,54.1044,54.0285,54.0855,16700.0
2008-02-20 13:05:00,57.01,57.11,56.99,56.99,39500.0,54.0855,54.1803,54.0665,54.0665,39500.0
2008-02-20 13:10:00,57.0,57.07,56.98,57.01,22500.0,54.076,54.1424,54.057,54.0855,22500.0
2008-02-20 13:15:00,57.0,57.03,56.93,56.96,11000.0,54.076,54.1044,54.0096,54.038,11000.0
2008-02-20 13:20:00,56.96,56.96,56.84,56.86,20000.0,54.038,54.038,53.9242,53.9432,20000.0
2008-02-20 13:25:00,56.85,56.88,56.82,56.84,23300.0,53.9337,53.9621,53.9052,53.9242,23300.0
2008-02-20 13:30:00,56.84,56.89,56.81,56.89,16400.0,53.9242,53.9716,53.8957,53.9716,16400.0
2008-02-20 13:35:00,56.92,56.96,56.87,56.95,9600.0,54.0001,54.038,53.9526,54.0285,9600.0
2008-02-20 13:40:00,56.96,57.35,56.92,56.95,16900.0,54.038,54.408,54.0001,54.0285,16900.0
2008-02-20 13:45:00,56.97,57.0,56.95,56.98,3900.0,54.0475,54.076,54.0285,54.057,3900.0
2008-02-20 13:50:00,56.98,57.02,56.95,56.98,12800.0,54.057,54.095,54.0285,54.057,12800.0
2008-02-20 13:55:00,56.96,57.03,56.92,56.94,12700.0,54.038,54.1044,54.0001,54.0191,12700.0
2008-02-20 14:00:00,56.93,57.1,56.69,56.89,41300.0,54.0096,54.1708,53.7819,53.9716,41300.0
2008-02-20 14:05:00,56.9,57.02,56.9,56.91,24400.0,53.9811,54.095,53.9811,53.9906,24400.0
2008-02-20 14:10:00,56.9,56.98,56.78,56.81,19800.0,53.9811,54.057,53.8673,53.8957,19800.0
2008-02-20 14:15:00,56.79,56.94,56.77,56.79,17100.0,53.8767,54.0191,53.8578,53.8767,17100.0
2008-02-20 14:20:00,56.78,56.8,56.66,56.68,42200.0,53.8673,53.8862,53.7534,53.7724,42200.0
2008-02-20 14:25:00,56.69,56.8,56.69,56.79,18500.0,53.7819,53.8862,53.7819,53.8767,18500.0
2008-02-20 14:30:00,56.79,56.88,56.77,56.85,27200.0,53.8767,53.9621,53.8578,53.9337,27200.0
2008-02-20 14:35:00,56.84,56.91,56.79,56.9,19600.0,53.9242,53.9906,53.8767,53.9811,19600.0
2008-02-20 14:40:00,56.89,56.92,56.86,56.91,11900.0,53.9716,54.0001,53.9432,53.9906,11900.0
2008-02-20 14:45:00,56.92,57.1,56.92,57.08,27200.0,54.0001,54.1708,54.0001,54.1519,27200.0
2008-02-20 14:50:00,57.1,57.23,57.09,57.14,20500.0,54.1708,54.2942,54.1614,54.2088,20500.0
2008-02-20 14:55:00,57.15,57.25,57.08,57.1,38100.0,54.2183,54.3132,54.1519,54.1708,38100.0
2008-02-20 15:00:00,57.1,57.11,56.97,57.0,30900.0,54.1708,54.1803,54.0475,54.076,30900.0
2008-02-20 15:05:00,56.99,57.01,56.94,56.98,38400.0,54.0665,54.0855,54.0191,54.057,38400.0
2008-02-20 15:10:00,57.0,57.06,56.95,56.95,37800.0,54.076,54.1329,54.0285,54.0285,37800.0
2008-02-20 15:15:00,56.95,57.05,56.95,57.02,21900.0,54.0285,54.1234,54.0285,54.095,21900.0
2008-02-20 15:20:00,57.01,57.03,56.95,56.97,28700.0,54.0855,54.1044,54.0285,54.0475,28700.0
2008-02-20 15:25:00,56.98,57.02,56.88,56.92,51700.0,54.057,54.095,53.9621,54.0001,51700.0
2008-02-20 15:30:00,56.92,56.95,56.82,56.87,36700.0,54.0001,54.0285,53.9052,53.9526,36700.0
2008-02-20 15:35:00,56.85,56.91,56.84,56.9,30900.0,53.9337,53.9906,53.9242,53.9811,30900.0
2008-02-20 15:40:00,56.9,56.96,56.83,56.85,87700.0,53.9811,54.038,53.9147,53.9337,87700.0
2008-02-20 15:45:00,56.86,56.93,56.77,56.91,47000.0,53.9432,54.0096,53.8578,53.9906,47000.0
2008-02-20 15:50:00,56.93,57.02,56.92,56.96,42500.0,54.0096,54.095,54.0001,54.038,42500.0
2008-02-20 15:55:00,56.95,57.09,56.95,57.09,66100.0,54.0285,54.1614,54.0285,54.1614,66100.0
2008-02-21 09:30:00,57.35,57.45,57.15,57.45,11100.0,54.408,54.5029,54.2183,54.5029,11100.0
2008-02-21 09:35:00,57.4,57.43,57.26,57.37,11000.0,54.4555,54.4839,54.3226,54.427,11000.0
2008-02-21 09:40:00,57.38,57.5,57.33,57.45,10800.0,54.4365,54.5503,54.389,54.5029,10800.0
2008-02-21 09:45:00,57.44,57.47,57.29,57.33,7000.0,54.4934,54.5219,54.3511,54.389,7000.0
2008-02-21 09:50:00,57.34,57.49,57.31,57.38,28000.0,54.3985,54.5408,54.3701,54.4365,28000.0
2008-02-21 09:55:00,57.36,57.37,57.2,57.2,10200.0,54.4175,54.427,54.2657,54.2657,10200.0
2008-02-21 10:00:00,57.19,57.2,56.96,56.99,17900.0,54.2562,54.2657,54.038,54.0665,17900.0
2008-02-21 10:05:00,56.98,57.15,56.95,57.13,12900.0,54.057,54.2183,54.0285,54.1993,12900.0
2008-02-21 10:10:00,57.12,57.2,57.02,57.06,14500.0,54.1898,54.2657,54.095,54.1329,14500.0
2008-02-21 10:15:00,57.05,57.33,57.05,57.32,23300.0,54.1234,54.389,54.1234,54.3796,23300.0
2008-02-21 10:20:00,57.33,57.34,57.29,57.32,15200.0,54.389,54.3985,54.3511,54.3796,15200.0
2008-02-21 10:25:00,57.32,57.32,57.17,57.24,13700.0,54.3796,54.3796,54.2373,54.3037,13700.0
2008-02-21 10:30:00,57.24,57.33,57.24,57.26,15300.0,54.3037,54.389,54.3037,54.3226,15300.0
2008-02-21 10:35:00,57.26,57.29,57.15,57.17,10500.0,54.3226,54.3511,54.2183,54.2373,10500.0
2008-02-21 10:40:00,57.15,57.16,57.06,57.07,10000.0,54.2183,54.2278,54.1329,54.1424,10000.0
2008-02-21 10:45:00,57.05,57.27,57.05,57.27,16200.0,54.1234,54.3321,54.1234,54.3321,16200.0
2008-02-21 10:50:00,57.26,57.27,57.06,57.09,8000.0,54.3226,54.3321,54.1329,54.1614,8000.0
2008-02-21 10:55:00,57.09,57.12,56.99,56.99,9200.0,54.1614,54.1898,54.0665,54.0665,9200.0
2008-02-21 11:00:00,56.99,57.08,56.96,57.03,10000.0,54.0665,54.1519,54.038,54.1044,10000.0
2008-02-21 11:05:00,57.02,57.06,57.01,57.05,5700.0,54.095,54.1329,54.0855,54.1234,5700.0
2008-02-21 11:10:00,57.05,57.06,57.01,57.06,7600.0,54.1234,54.1329,54.0855,54.1329,7600.0
2008-02-21 11:15:00,57.05,57.13,57.05,57.07,6800.0,54.1234,54.1993,54.1234,54.1424,6800.0
2008-02-21 11:20:00,57.07,57.08,56.94,57.05,10500.0,54.1424,54.1519,54.0191,54.1234,10500.0
2008-02-21 11:25:00,57.05,57.11,56.98,57.1,15500.0,54.1234,54.1803,54.057,54.1708,15500.0
2008-02-21 11:30:00,57.11,57.16,57.08,57.08,8300.0,54.1803,54.2278,54.1519,54.1519,8300.0
2008-02-21 11:35:00,57.08,57.09,57.06,57.09,4400.0,54.1519,54.1614,54.1329,54.1614,4400.0
2008-02-21 11:40:00,57.09,57.1,57.07,57.09,4100.0,54.1614,54.1708,54.1424,54.1614,4100.0
2008-02-21 11:45:00,57.09,57.18,57.07,57.15,8800.0,54.1614,54.2467,54.1424,54.2183,8800.0
2008-02-21 11:50:00,57.16,57.17,57.09,57.11,6500.0,54.2278,54.2373,54.1614,54.1803,6500.0
2008-02-21 11:55:00,57.1,57.1,57.05,57.06,10300.0,54.1708,54.1708,54.1234,54.1329,10300.0
2008-02-21 12:00:00,57.05,57.05,56.99,57.04,11500.0,54.1234,54.1234,54.0665,54.1139,11500.0
2008-02-21 12:05:00,57.03,57.03,56.89,56.89,13400.0,54.1044,54.1044,53.9716,53.9716,13400.0
2008-02-21 12:10:00,56.89,56.96,56.84,56.92,8500.0,53.9716,54.038,53.9242,54.0001,8500.0
2008-02-21 12:15:00,56.91,56.91,56.78,56.82,8300.0,53.9906,53.9906,53.8673,53.9052,8300.0
2008-02-21 12:20:00,56.82,56.82,56.77,56.82,5400.0,53.9052,53.9052,53.8578,53.9052,5400.0
2008-02-21 12:25:00,56.79,56.81,56.78,56.8,14300.0,53.8767,53.8957,53.8673,53.8862,14300.0
2008-02-21 12:30:00,56.79,56.79,56.7,56.73,18900.0,53.8767,53.8767,53.7914,53.8198,18900.0
2008-02-21 12:35:00,56.73,56.73,56.67,56.67,14900.0,53.8198,53.8198,53.7629,53.7629,14900.0
2008-02-21 12:40:00,56.67,56.73,56.6,56.65,27200.0,53.7629,53.8198,53.6965,53.7439,27200.0
2008-02-21 12:45:00,56.64,56.69,56.57,56.64,12500.0,53.7344,53.7819,53.668,53.7344,12500.0
2008-02-21 12:50:00,56.64,56.74,56.64,56.71,18100.0,53.7344,53.8293,53.7344,53.8009,18100.0
2008-02-21 12:55:00,56.72,56.74,56.67,56.73,3400.0,53.8103,53.8293,53.7629,53.8198,3400.0
2008-02-21 13:00:00,56.73,56.76,56.65,56.75,7100.0,53.8198,53.8483,53.7439,53.8388,7100.0
2008-02-21 13:05:00,56.77,56.78,56.73,56.77,6300.0,53.8578,53.8673,53.8198,53.8578,6300.0
2008-02-21 13:10:00,56.78,56.78,56.65,56.67,19200.0,53.8673,53.8673,53.7439,53.7629,19200.0
2008-02-21 13:15:00,56.67,56.7,56.65,56.68,5600.0,53.7629,53.7914,53.7439,53.7724,5600.0
2008-02-21 13:20:00,56.66,56.68,56.54,56.62,20500.0,53.7534,53.7724,53.6396,53.7155,20500.0
2008-02-21 13:25:00,56.63,56.67,56.57,56.67,6100.0,53.725,53.7629,53.668,53.7629,6100.0
2008-02-21 13:30:00,56.69,56.71,56.63,56.64,7700.0,53.7819,53.8009,53.725,53.7344,7700.0
2008-02-21 13:35:00,56.63,56.63,56.51,56.56,10200.0,53.725,53.725,53.6111,53.6585,10200.0
2008-02-21 13:40:00,56.55,56.65,56.53,56.55,10100.0,53.6491,53.7439,53.6301,53.6491,10100.0
2008-02-21 13:45:00,56.56,56.57,56.45,56.55,11300.0,53.6585,53.668,53.5542,53.6491,11300.0
2008-02-21 13:50:00,56.52,56.6,56.5,56.6,17300.0,53.6206,53.6965,53.6016,53.6965,17300.0
2008-02-21 13:55:00,56.6,56.6,56.55,56.55,5500.0,53.6965,53.6965,53.6491,53.6491,5500.0
2008-02-21 14:00:00,56.57,56.62,56.54,56.58,9900.0,53.668,53.7155,53.6396,53.6775,9900.0
2008-02-21 14:05:00,56.57,56.64,56.53,56.64,22400.0,53.668,53.7344,53.6301,53.7344,22400.0
2008-02-21 14:10:00,56.63,56.65,56.54,56.58,12300.0,53.725,53.7439,53.6396,53.6775,12300.0
2008-02-21 14:15:00,56.59,56.67,56.59,56.6,9800.0,53.687,53.7629,53.687,53.6965,9800.0
2008-02-21 14:20:00,56.61,56.68,56.58,56.62,19100.0,53.706,53.7724,53.6775,53.7155,19100.0
2008-02-21 14:25:00,56.65,56.7,56.61,56.66,24300.0,53.7439,53.7914,53.706,53.7534,24300.0
2008-02-21 14:30:00,56.65,56.65,56.51,56.55,33400.0,53.7439,53.7439,53.6111,53.6491,33400.0
2008-02-21 14:35:00,56.57,56.63,56.51,56.51,44800.0,53.668,53.725,53.6111,53.6111,44800.0
2008-02-21 14:40:00,56.51,56.53,56.42,56.42,41100.0,53.6111,53.6301,53.5257,53.5257,41100.0
2008-02-21 14:45:00,56.42,56.44,56.38,56.42,24800.0,53.5257,53.5447,53.4878,53.5257,24800.0
2008-02-21 14:50:00,56.42,56.45,56.4,56.45,15100.0,53.5257,53.5542,53.5068,53.5542,15100.0
2008-02-21 14:55:00,56.45,56.45,56.38,56.42,39300.0,53.5542,53.5542,53.4878,53.5257,39300.0
2008-02-21 15:00:00,56.42,56.46,56.37,56.42,31400.0,53.5257,53.5637,53.4783,53.5257,31400.0
2008-02-21 15:05:00,56.42,56.42,56.27,56.32,20600.0,53.5257,53.5257,53.3834,53.4309,20600.0
2008-02-21 15:10:00,56.3,56.39,56.27,56.38,18400.0,53.4119,53.4973,53.3834,53.4878,18400.0
2008-02-21 15:15:00,56.37,56.39,56.32,56.34,16700.0,53.4783,53.4973,53.4309,53.4498,16700.0
2008-02-21 15:20:00,56.35,56.38,56.24,56.36,30000.0,53.4593,53.4878,53.355,53.4688,30000.0
2008-02-21 15:25:00,56.39,56.39,56.31,56.32,23600.0,53.4973,53.4973,53.4214,53.4309,23600.0
2008-02-21 15:30:00,56.3,56.42,56.3,56.34,17700.0,53.4119,53.5257,53.4119,53.4498,17700.0
2008-02-21 15:35:00,56.36,56.39,56.26,56.27,24200.0,53.4688,53.4973,53.3739,53.3834,24200.0
2008-02-21 15:40:00,56.27,56.28,56.18,56.23,32800.0,53.3834,53.3929,53.298,53.3455,32800.0
2008-02-21 15:45:00,56.23,56.32,56.21,56.29,21400.0,53.3455,53.4309,53.3265,53.4024,21400.0
2008-02-21 15:50:00,56.29,56.31,56.2,56.22,38800.0,53.4024,53.4214,53.317,53.336,38800.0
2008-02-21 15:55:00,56.23,56.32,56.22,56.29,44600.0,53.3455,53.4309,53.336,53.4024,44600.0
2008-02-22 09:30:00,56.5,56.6,56.19,56.25,38000.0,53.6016,53.6965,53.3075,53.3645,38000.0
2008-02-22 09:35:00,56.3,56.53,56.21,56.39,23700.0,53.4119,53.6301,53.3265,53.4973,23700.0
2008-02-22 09:40:00,56.4,56.45,56.28,56.31,47000.0,53.5068,53.5542,53.3929,53.4214,47000.0
2008-02-22 09:45:00,56.32,56.43,56.27,56.41,16900.0,53.4309,53.5352,53.3834,53.5162,16900.0
2008-02-22 09:50:00,56.39,56.43,56.34,56.36,13700.0,53.4973,53.5352,53.4498,53.4688,13700.0
2008-02-22 09:55:00,56.37,56.42,56.28,56.4,18300.0,53.4783,53.5257,53.3929,53.5068,18300.0
2008-02-22 10:00:00,56.4,56.43,56.33,56.4,46500.0,53.5068,53.5352,53.4403,53.5068,46500.0
2008-02-22 10:05:00,56.4,56.42,56.29,56.37,14200.0,53.5068,53.5257,53.4024,53.4783,14200.0
2008-02-22 10:10:00,56.39,56.4,56.31,56.39,13000.0,53.4973,53.5068,53.4214,53.4973,13000.0
2008-02-22 10:15:00,56.37,56.4,56.29,56.34,20900.0,53.4783,53.5068,53.4024,53.4498,20900.0
2008-02-22 10:20:00,56.33,56.33,56.24,56.29,30000.0,53.4403,53.4403,53.355,53.4024,30000.0
2008-02-22 10:25:00,56.29,56.3,56.13,56.2,36200.0,53.4024,53.4119,53.2506,53.317,36200.0
2008-02-22 10:30:00,56.21,56.24,56.07,56.07,21300.0,53.3265,53.355,53.1937,53.1937,21300.0
2008-02-22 10:35:00,56.06,56.12,56.0,56.0,13500.0,53.1842,53.2411,53.1273,53.1273,13500.0
2008-02-22 10:40:00,56.02,56.14,55.94,55.95,42600.0,53.1462,53.2601,53.0704,53.0798,42600.0
2008-02-22 10:45:00,55.94,56.08,55.91,56.03,37800.0,53.0704,53.2032,53.0419,53.1557,37800.0
2008-02-22 10:50:00,56.01,56.13,55.98,56.1,16000.0,53.1368,53.2506,53.1083,53.2221,16000.0
2008-02-22 10:55:00,56.06,56.12,56.03,56.07,14400.0,53.1842,53.2411,53.1557,53.1937,14400.0
2008-02-22 11:00:00,56.07,56.2,56.0,56.0,20300.0,53.1937,53.317,53.1273,53.1273,20300.0
2008-02-22 11:05:00,56.0,56.04,55.95,56.03,35800.0,53.1273,53.1652,53.0798,53.1557,35800.0
2008-02-22 11:10:00,56.02,56.09,56.0,56.09,9700.0,53.1462,53.2127,53.1273,53.2127,9700.0
2008-02-22 11:15:00,56.09,56.2,56.09,56.2,20400.0,53.2127,53.317,53.2127,53.317,20400.0
2008-02-22 11:20:00,56.2,56.24,56.11,56.24,21800.0,53.317,53.355,53.2316,53.355,21800.0
2008-02-22 11:25:00,56.24,56.28,56.22,56.25,21700.0,53.355,53.3929,53.336,53.3645,21700.0
2008-02-22 11:30:00,56.25,56.28,56.19,56.24,23700.0,53.3645,53.3929,53.3075,53.355,23700.0
2008-02-22 11:35:00,56.24,56.27,56.11,56.17,17900.0,53.355,53.3834,53.2316,53.2886,17900.0
2008-02-22 11:40:00,56.15,56.16,56.08,56.09,21000.0,53.2696,53.2791,53.2032,53.2127,21000.0
2008-02-22 11:45:00,56.1,56.16,56.07,56.11,16300.0,53.2221,53.2791,53.1937,53.2316,16300.0
2008-02-22 11:50:00,56.11,56.18,56.1,56.16,10000.0,53.2316,53.298,53.2221,53.2791,10000.0
2008-02-22 11:55:00,56.17,56.23,56.03,56.19,143000.0,53.2886,53.3455,53.1557,53.3075,143000.0
2008-02-22 12:00:00,56.2,56.2,56.01,56.06,12700.0,53.317,53.317,53.1368,53.1842,12700.0
2008-02-22 12:05:00,56.08,56.1,55.91,55.97,51100.0,53.2032,53.2221,53.0419,53.0988,51100.0
2008-02-22 12:10:00,55.98,56.0,55.86,55.86,25600.0,53.1083,53.1273,52.9945,52.9945,25600.0
2008-02-22 12:15:00,55.88,55.88,55.78,55.8,43500.0,53.0134,53.0134,52.9186,52.9375,43500.0
2008-02-22 12:20:00,55.81,55.82,55.74,55.74,21500.0,52.947,52.9565,52.8806,52.8806,21500.0
2008-02-22 12:25:00,55.74,55.77,55.67,55.69,15800.0,52.8806,52.9091,52.8142,52.8332,15800.0
2008-02-22 12:30:00,55.7,55.75,55.62,55.7,29200.0,52.8427,52.8901,52.7668,52.8427,29200.0
2008-02-22 12:35:00,55.7,55.79,55.7,55.74,19900.0,52.8427,52.928,52.8427,52.8806,19900.0
2008-02-22 12:40:00,55.75,55.76,55.71,55.75,12900.0,52.8901,52.8996,52.8522,52.8901,12900.0
2008-02-22 12:45:00,55.75,55.8,55.71,55.76,14500.0,52.8901,52.9375,52.8522,52.8996,14500.0
2008-02-22 12:50:00,55.78,55.81,55.68,55.75,14500.0,52.9186,52.947,52.8237,52.8901,14500.0
2008-02-22 12:55:00,55.73,55.79,55.73,55.76,11100.0,52.8711,52.928,52.8711,52.8996,11100.0
2008-02-22 13:00:00,55.77,55.79,55.69,55.7,11700.0,52.9091,52.928,52.8332,52.8427,11700.0
2008-02-22 13:05:00,55.69,55.71,55.55,55.64,39900.0,52.8332,52.8522,52.7004,52.7857,39900.0
2008-02-22 13:10:00,55.64,55.69,55.6,55.68,9700.0,52.7857,52.8332,52.7478,52.8237,9700.0
2008-02-22 13:15:00,55.69,55.79,55.69,55.71,45300.0,52.8332,52.928,52.8332,52.8522,45300.0
2008-02-22 13:20:00,55.73,55.74,55.71,55.74,10300.0,52.8711,52.8806,52.8522,52.8806,10300.0
2008-02-22 13:25:00,55.74,55.76,55.62,55.63,23700.0,52.8806,52.8996,52.7668,52.7763,23700.0
2008-02-22 13:30:00,55.65,55.65,55.54,55.63,17400.0,52.7952,52.7952,52.6909,52.7763,17400.0
2008-02-22 13:35:00,55.64,55.66,55.59,55.6,7000.0,52.7857,52.8047,52.7383,52.7478,7000.0
2008-02-22 13:40:00,55.61,55.66,55.57,55.61,11500.0,52.7573,52.8047,52.7193,52.7573,11500.0
2008-02-22 13:45:00,55.6,55.66,55.56,55.66,11000.0,52.7478,52.8047,52.7098,52.8047,11000.0
2008-02-22 13:50:00,55.65,55.65,55.48,55.49,33700.0,52.7952,52.7952,52.634,52.6434,33700.0
2008-02-22 13:55:00,55.5,55.58,55.49,55.53,28700.0,52.6529,52.7288,52.6434,52.6814,28700.0
2008-02-22 14:00:00,55.53,55.58,55.48,55.48,15300.0,52.6814,52.7288,52.634,52.634,15300.0
2008-02-22 14:05:00,55.5,55.56,55.46,55.51,15000.0,52.6529,52.7098,52.615,52.6624,15000.0
2008-02-22 14:10:00,55.52,55.59,55.49,55.57,14700.0,52.6719,52.7383,52.6434,52.7193,14700.0
2008-02-22 14:15:00,55.56,55.62,55.51,55.6,12400.0,52.7098,52.7668,52.6624,52.7478,12400.0
2008-02-22 14:20:00,55.6,55.65,55.56,55.64,13400.0,52.7478,52.7952,52.7098,52.7857,13400.0
2008-02-22 14:25:00,55.64,55.66,55.59,55.61,10800.0,52.7857,52.8047,52.7383,52.7573,10800.0
2008-02-22 14:30:00,55.61,55.62,55.52,55.55,10200.0,52.7573,52.7668,52.6719,52.7004,10200.0
2008-02-22 14:35:00,55.55,55.65,55.53,55.57,9900.0,52.7004,52.7952,52.6814,52.7193,9900.0
2008-02-22 14:40:00,55.57,55.68,55.56,55.67,11200.0,52.7193,52.8237,52.7098,52.8142,11200.0
2008-02-22 14:45:00,55.68,55.69,55.64,55.69,13300.0,52.8237,52.8332,52.7857,52.8332,13300.0
2008-02-22 14:50:00,55.68,55.71,55.64,55.71,14200.0,52.8237,52.8522,52.7857,52.8522,14200.0
2008-02-22 14:55:00,55.71,55.8,55.71,55.73,28900.0,52.8522,52.9375,52.8522,52.8711,28900.0
2008-02-22 15:00:00,55.71,55.75,55.64,55.7,27600.0,52.8522,52.8901,52.7857,52.8427,27600.0
2008-02-22 15:05:00,55.69,55.69,55.6,55.61,43100.0,52.8332,52.8332,52.7478,52.7573,43100.0
2008-02-22 15:10:00,55.6,55.6,55.45,55.48,25500.0,52.7478,52.7478,52.6055,52.634,25500.0
2008-02-22 15:15:00,55.45,55.48,55.34,55.37,29500.0,52.6055,52.634,52.5011,52.5296,29500.0
2008-02-22 15:20:00,55.38,55.46,55.35,55.45,15100.0,52.5391,52.615,52.5106,52.6055,15100.0
2008-02-22 15:25:00,55.46,55.62,55.45,55.6,21500.0,52.615,52.7668,52.6055,52.7478,21500.0
2008-02-22 15:30:00,55.61,55.94,55.61,55.92,46500.0,52.7573,53.0704,52.7573,53.0514,46500.0
2008-02-22 15:35:00,55.93,56.09,55.93,55.97,71100.0,53.0609,53.2127,53.0609,53.0988,71100.0
2008-02-22 15:40:00,55.97,56.07,55.9,55.93,48000.0,53.0988,53.1937,53.0324,53.0609,48000.0
2008-02-22 15:45:00,55.93,56.0,55.89,55.99,68500.0,53.0609,53.1273,53.0229,53.1178,68500.0
2008-02-22 15:50:00,55.99,56.12,55.91,56.11,89100.0,53.1178,53.2411,53.0419,53.2316,89100.0
2008-02-22 15:55:00,56.09,56.24,55.99,56.23,120600.0,53.2127,53.355,53.1178,53.3455,120600.0
2008-02-25 09:30:00,56.44,56.91,56.39,56.8,66600.0,53.5447,53.9906,53.4973,53.8862,66600.0
2008-02-25 09:35:00,56.79,56.93,56.73,56.77,46900.0,53.8767,54.0096,53.8198,53.8578,46900.0
2008-02-25 09:40:00,56.78,56.83,56.44,56.83,43700.0,53.8673,53.9147,53.5447,53.9147,43700.0
2008-02-25 09:45:00,56.8,57.02,56.79,56.92,48000.0,53.8862,54.095,53.8767,54.0001,48000.0
2008-02-25 09:50:00,56.91,56.94,56.87,56.92,185100.0,53.9906,54.0191,53.9526,54.0001,185100.0
2008-02-25 09:55:00,56.92,56.96,56.89,56.93,63100.0,54.0001,54.038,53.9716,54.0096,63100.0
2008-02-25 10:00:00,56.94,57.05,56.75,56.88,42000.0,54.0191,54.1234,53.8388,53.9621,42000.0
2008-02-25 10:05:00,56.88,56.98,56.87,56.95,22400.0,53.9621,54.057,53.9526,54.0285,22400.0
2008-02-25 10:10:00,56.98,57.08,56.93,56.98,14400.0,54.057,54.1519,54.0096,54.057,14400.0
2008-02-25 10:15:00,56.99,57.02,56.91,56.91,18300.0,54.0665,54.095,53.9906,53.9906,18300.0
2008-02-25 10:20:00,56.91,56.98,56.82,56.95,33100.0,53.9906,54.057,53.9052,54.0285,33100.0
2008-02-25 10:25:00,56.95,56.95,56.86,56.94,34100.0,54.0285,54.0285,53.9432,54.0191,34100.0
2008-02-25 10:30:00,56.94,56.95,56.88,56.89,24800.0,54.0191,54.0285,53.9621,53.9716,24800.0
2008-02-25 10:35:00,56.89,56.99,56.89,56.94,19000.0,53.9716,54.0665,53.9716,54.0191,19000.0
2008-02-25 10:40:00,56.94,56.99,56.9,56.98,22000.0,54.0191,54.0665,53.9811,54.057,22000.0
2008-02-25 10:45:00,56.98,57.06,56.97,57.03,18500.0,54.057,54.1329,54.0475,54.1044,18500.0
2008-02-25 10:50:00,57.03,57.08,56.99,57.06,27800.0,54.1044,54.1519,54.0665,54.1329,27800.0
2008-02-25 10:55:00,57.06,57.1,57.04,57.1,12300.0,54.1329,54.1708,54.1139,54.1708,12300.0
2008-02-25 11:00:00,57.09,57.09,56.97,56.99,10800.0,54.1614,54.1614,54.0475,54.0665,10800.0
2008-02-25 11:05:00,56.98,57.06,56.98,57.02,10900.0,54.057,54.1329,54.057,54.095,10900.0
2008-02-25 11:10:00,57.02,57.05,56.94,57.03,20000.0,54.095,54.1234,54.0191,54.1044,20000.0
2008-02-25 11:15:00,57.03,57.04,56.94,56.95,13100.0,54.1044,54.1139,54.0191,54.0285,13100.0
2008-02-25 11:20:00,56.96,56.98,56.93,56.96,7300.0,54.038,54.057,54.0096,54.038,7300.0
2008-02-25 11:25:00,56.97,56.98,56.88,56.88,11600.0,54.0475,54.057,53.9621,53.9621,11600.0
2008-02-25 11:30:00,56.87,56.89,56.78,56.8,12300.0,53.9526,53.9716,53.8673,53.8862,12300.0
2008-02-25 11:35:00,56.81,56.83,56.78,56.81,15100.0,53.8957,53.9147,53.8673,53.8957,15100.0
2008-02-25 11:40:00,56.82,56.85,56.81,56.83,4800.0,53.9052,53.9337,53.8957,53.9147,4800.0
2008-02-25 11:45:00,56.83,56.85,56.76,56.79,9800.0,53.9147,53.9337,53.8483,53.8767,9800.0
2008-02-25 11:50:00,56.78,56.82,56.69,56.69,20000.0,53.8673,53.9052,53.7819,53.7819,20000.0
2008-02-25 11:55:00,56.68,56.78,56.62,56.62,20300.0,53.7724,53.8673,53.7155,53.7155,20300.0
2008-02-25 12:00:00,56.63,56.84,56.62,56.78,15700.0,53.725,53.9242,53.7155,53.8673,15700.0
2008-02-25 12:05:00,56.78,56.84,56.75,56.75,8600.0,53.8673,53.9242,53.8388,53.8388,8600.0
2008-02-25 12:10:00,56.76,56.88,56.76,56.76,10800.0,53.8483,53.9621,53.8483,53.8483,10800.0
2008-02-25 12:15:00,56.77,56.77,56.68,56.76,16800.0,53.8578,53.8578,53.7724,53.8483,16800.0
2008-02-25 12:20:00,56.75,56.79,56.72,56.74,6500.0,53.8388,53.8767,53.8103,53.8293,6500.0
2008-02-25 12:25:00,56.75,56.82,56.74,56.81,3500.0,53.8388,53.9052,53.8293,53.8957,3500.0
2008-02-25 12:30:00,56.82,56.85,56.81,56.84,8900.0,53.9052,53.9337,53.8957,53.9242,8900.0
2008-02-25 12:35:00,56.85,56.87,56.83,56.87,6100.0,53.9337,53.9526,53.9147,53.9526,6100.0
2008-02-25 12:40:00,56.86,56.9,56.85,56.9,9100.0,53.9432,53.9811,53.9337,53.9811,9100.0
2008-02-25 12:45:00,56.9,57.0,56.89,56.95,10900.0,53.9811,54.076,53.9716,54.0285,10900.0
2008-02-25 12:50:00,56.96,57.0,56.94,56.95,16900.0,54.038,54.076,54.0191,54.0285,16900.0
2008-02-25 12:55:00,56.95,57.01,56.95,57.01,14500.0,54.0285,54.0855,54.0285,54.0855,14500.0
2008-02-25 13:00:00,57.0,57.02,56.98,57.02,8400.0,54.076,54.095,54.057,54.095,8400.0
2008-02-25 13:05:00,57.01,57.1,57.01,57.02,17500.0,54.0855,54.1708,54.0855,54.095,17500.0
2008-02-25 13:10:00,57.03,57.1,56.98,57.06,17700.0,54.1044,54.1708,54.057,54.1329,17700.0
2008-02-25 13:15:00,57.06,57.14,57.05,57.1,22300.0,54.1329,54.2088,54.1234,54.1708,22300.0
2008-02-25 13:20:00,57.12,57.13,56.99,57.04,17400.0,54.1898,54.1993,54.0665,54.1139,17400.0
2008-02-25 13:25:00,57.08,57.08,56.97,57.0,12100.0,54.1519,54.1519,54.0475,54.076,12100.0
2008-02-25 13:30:00,57.0,57.06,56.89,56.93,11800.0,54.076,54.1329,53.9716,54.0096,11800.0
2008-02-25 13:35:00,56.93,57.07,56.93,57.01,46200.0,54.0096,54.1424,54.0096,54.0855,46200.0
2008-02-25 13:40:00,56.99,57.05,56.94,57.04,25100.0,54.0665,54.1234,54.0191,54.1139,25100.0
2008-02-25 13:45:00,57.05,57.06,56.98,57.0,15600.0,54.1234,54.1329,54.057,54.076,15600.0
2008-02-25 13:50:00,57.01,57.16,56.99,57.13,22200.0,54.0855,54.2278,54.0665,54.1993,22200.0
2008-02-25 13:55:00,57.13,57.21,57.09,57.18,22400.0,54.1993,54.2752,54.1614,54.2467,22400.0
2008-02-25 14:00:00,57.2,57.23,57.13,57.2,44000.0,54.2657,54.2942,54.1993,54.2657,44000.0
2008-02-25 14:05:00,57.23,57.23,57.13,57.15,40900.0,54.2942,54.2942,54.1993,54.2183,40900.0
2008-02-25 14:10:00,57.17,57.31,57.17,57.31,12100.0,54.2373,54.3701,54.2373,54.3701,12100.0
2008-02-25 14:15:00,57.3,57.31,57.22,57.22,9900.0,54.3606,54.3701,54.2847,54.2847,9900.0
2008-02-25 14:20:00,57.22,57.28,57.14,57.19,21500.0,54.2847,54.3416,54.2088,54.2562,21500.0
2008-02-25 14:25:00,57.19,57.6,57.18,57.57,59600.0,54.2562,54.6452,54.2467,54.6167,59600.0
2008-02-25 14:30:00,57.55,57.63,57.5,57.53,63200.0,54.5978,54.6737,54.5503,54.5788,63200.0
2008-02-25 14:35:00,57.52,57.55,57.38,57.41,26900.0,54.5693,54.5978,54.4365,54.4649,26900.0
2008-02-25 14:40:00,57.38,57.45,57.2,57.2,20800.0,54.4365,54.5029,54.2657,54.2657,20800.0
2008-02-25 14:45:00,57.19,57.39,57.19,57.37,34500.0,54.2562,54.446,54.2562,54.427,34500.0
2008-02-25 14:50:00,57.37,57.46,57.25,57.44,39200.0,54.427,54.5124,54.3132,54.4934,39200.0
2008-02-25 14:55:00,57.46,57.56,57.4,57.55,30300.0,54.5124,54.6072,54.4555,54.5978,30300.0
2008-02-25 15:00:00,57.55,57.6,57.49,57.55,24200.0,54.5978,54.6452,54.5408,54.5978,24200.0
2008-02-25 15:05:00,57.56,57.66,57.52,57.57,25400.0,54.6072,54.7021,54.5693,54.6167,25400.0
2008-02-25 15:10:00,57.57,57.63,57.53,57.59,46200.0,54.6167,54.6737,54.5788,54.6357,46200.0
2008-02-25 15:15:00,57.57,57.75,57.57,57.64,36400.0,54.6167,54.7875,54.6167,54.6831,36400.0
2008-02-25 15:20:00,57.61,57.69,57.55,57.64,20600.0,54.6547,54.7306,54.5978,54.6831,20600.0
2008-02-25 15:25:00,57.65,57.8,57.65,57.78,22500.0,54.6926,54.8349,54.6926,54.816,22500.0
2008-02-25 15:30:00,57.78,57.8,57.67,57.73,34600.0,54.816,54.8349,54.7116,54.7685,34600.0
2008-02-25 15:35:00,57.74,57.89,57.72,57.87,38500.0,54.778,54.9203,54.759,54.9013,38500.0
2008-02-25 15:40:00,57.86,57.95,57.85,57.94,84000.0,54.8919,54.9772,54.8824,54.9678,84000.0
2008-02-25 15:45:00,57.94,57.99,57.82,57.87,47500.0,54.9678,55.0152,54.8539,54.9013,47500.0
2008-02-25 15:50:00,57.87,57.92,57.78,57.78,90500.0,54.9013,54.9488,54.816,54.816,90500.0
2008-02-25 15:55:00,57.78,57.94,57.78,57.87,125000.0,54.816,54.9678,54.816,54.9013,125000.0
2008-02-26 09:30:00,57.77,57.9,57.54,57.9,33200.0,54.8065,54.9298,54.5883,54.9298,33200.0
2008-02-26 09:35:00,57.87,57.95,57.65,57.69,20000.0,54.9013,54.9772,54.6926,54.7306,20000.0
2008-02-26 09:40:00,57.7,57.79,57.7,57.76,13600.0,54.7401,54.8255,54.7401,54.797,13600.0
2008-02-26 09:45:00,57.75,57.83,57.56,57.56,37100.0,54.7875,54.8634,54.6072,54.6072,37100.0
2008-02-26 09:50:00,57.55,57.59,57.51,57.55,26300.0,54.5978,54.6357,54.5598,54.5978,26300.0
2008-02-26 09:55:00,57.57,57.62,57.52,57.61,21200.0,54.6167,54.6642,54.5693,54.6547,21200.0
2008-02-26 10:00:00,57.6,57.74,57.53,57.71,23800.0,54.6452,54.778,54.5788,54.7496,23800.0
2008-02-26 10:05:00,57.7,57.82,57.69,57.82,19100.0,54.7401,54.8539,54.7306,54.8539,19100.0
2008-02-26 10:10:00,57.84,57.95,57.84,57.88,29100.0,54.8729,54.9772,54.8729,54.9108,29100.0
2008-02-26 10:15:00,57.88,57.91,57.84,57.85,30500.0,54.9108,54.9393,54.8729,54.8824,30500.0
2008-02-26 10:20:00,57.84,57.92,57.84,57.87,42800.0,54.8729,54.9488,54.8729,54.9013,42800.0
2008-02-26 10:25:00,57.87,57.9,57.78,57.88,24100.0,54.9013,54.9298,54.816,54.9108,24100.0
2008-02-26 10:30:00,57.88,57.9,57.77,57.85,16200.0,54.9108,54.9298,54.8065,54.8824,16200.0
2008-02-26 10:35:00,57.83,57.83,57.7,57.7,11600.0,54.8634,54.8634,54.7401,54.7401,11600.0
2008-02-26 10:40:00,57.7,57.76,57.62,57.74,16200.0,54.7401,54.797,54.6642,54.778,16200.0
2008-02-26 10:45:00,57.76,57.9,57.75,57.85,14100.0,54.797,54.9298,54.7875,54.8824,14100.0
2008-02-26 10:50:00,57.85,57.95,57.8,57.91,32200.0,54.8824,54.9772,54.8349,54.9393,32200.0
2008-02-26 10:55:00,57.89,57.91,57.81,57.88,14400.0,54.9203,54.9393,54.8444,54.9108,14400.0
2008-02-26 11:00:00,57.88,57.93,57.81,57.89,19900.0,54.9108,54.9583,54.8444,54.9203,19900.0
2008-02-26 11:05:00,57.9,57.94,57.83,57.91,19200.0,54.9298,54.9678,54.8634,54.9393,19200.0
2008-02-26 11:10:00,57.88,57.91,57.82,57.85,14700.0,54.9108,54.9393,54.8539,54.8824,14700.0
2008-02-26 11:15:00,57.85,57.9,57.81,57.89,15700.0,54.8824,54.9298,54.8444,54.9203,15700.0
2008-02-26 11:20:00,57.88,57.93,57.78,57.78,19300.0,54.9108,54.9583,54.816,54.816,19300.0
2008-02-26 11:25:00,57.79,57.9,57.76,57.81,19600.0,54.8255,54.9298,54.797,54.8444,19600.0
2008-02-26 11:30:00,57.8,57.89,57.75,57.88,20700.0,54.8349,54.9203,54.7875,54.9108,20700.0
2008-02-26 11:35:00,57.87,57.88,57.82,57.86,9100.0,54.9013,54.9108,54.8539,54.8919,9100.0
2008-02-26 11:40:00,57.87,57.87,57.75,57.78,7200.0,54.9013,54.9013,54.7875,54.816,7200.0
2008-02-26 11:45:00,57.78,57.88,57.77,57.88,18800.0,54.816,54.9108,54.8065,54.9108,18800.0
2008-02-26 11:50:00,57.88,57.91,57.83,57.87,18300.0,54.9108,54.9393,54.8634,54.9013,18300.0
2008-02-26 11:55:00,57.87,57.95,57.85,57.93,14800.0,54.9013,54.9772,54.8824,54.9583,14800.0
2008-02-26 12:00:00,57.94,57.94,57.9,57.93,9300.0,54.9678,54.9678,54.9298,54.9583,9300.0
2008-02-26 12:05:00,57.93,57.97,57.91,57.95,13000.0,54.9583,54.9962,54.9393,54.9772,13000.0
2008-02-26 12:10:00,57.93,57.97,57.91,57.94,10400.0,54.9583,54.9962,54.9393,54.9678,10400.0
2008-02-26 12:15:00,57.93,57.98,57.92,57.97,12900.0,54.9583,55.0057,54.9488,54.9962,12900.0
2008-02-26 12:20:00,57.98,58.0,57.97,57.99,60800.0,55.0057,55.0247,54.9962,55.0152,60800.0
2008-02-26 12:25:00,57.98,58.0,57.98,58.0,92900.0,55.0057,55.0247,55.0057,55.0247,92900.0
2008-02-26 12:30:00,58.0,58.0,57.86,57.91,25100.0,55.0247,55.0247,54.8919,54.9393,25100.0
2008-02-26 12:35:00,57.9,57.91,57.89,57.9,14900.0,54.9298,54.9393,54.9203,54.9298,14900.0
2008-02-26 12:40:00,57.91,57.94,57.89,57.93,14300.0,54.9393,54.9678,54.9203,54.9583,14300.0
2008-02-26 12:45:00,57.92,57.97,57.88,57.97,13400.0,54.9488,54.9962,54.9108,54.9962,13400.0
2008-02-26 12:50:00,57.96,58.0,57.91,57.96,49500.0,54.9867,55.0247,54.9393,54.9867,49500.0
2008-02-26 12:55:00,57.97,58.0,57.96,58.0,14800.0,54.9962,55.0247,54.9867,55.0247,14800.0
2008-02-26 13:00:00,57.98,58.0,57.98,58.0,25200.0,55.0057,55.0247,55.0057,55.0247,25200.0
2008-02-26 13:05:00,57.99,58.0,57.95,57.97,19500.0,55.0152,55.0247,54.9772,54.9962,19500.0
2008-02-26 13:10:00,57.96,57.98,57.95,57.96,7400.0,54.9867,55.0057,54.9772,54.9867,7400.0
2008-02-26 13:15:00,57.96,58.0,57.94,57.96,14100.0,54.9867,55.0247,54.9678,54.9867,14100.0
2008-02-26 13:20:00,57.96,57.99,57.92,57.92,9200.0,54.9867,55.0152,54.9488,54.9488,9200.0
2008-02-26 13:25:00,57.92,57.92,57.85,57.85,13300.0,54.9488,54.9488,54.8824,54.8824,13300.0
2008-02-26 13:30:00,57.85,57.87,57.81,57.83,13000.0,54.8824,54.9013,54.8444,54.8634,13000.0
2008-02-26 13:35:00,57.83,57.87,57.8,57.85,11400.0,54.8634,54.9013,54.8349,54.8824,11400.0
2008-02-26 13:40:00,57.85,57.9,57.81,57.89,12900.0,54.8824,54.9298,54.8444,54.9203,12900.0
2008-02-26 13:45:00,57.89,57.9,57.86,57.89,10400.0,54.9203,54.9298,54.8919,54.9203,10400.0
2008-02-26 13:50:00,57.89,57.96,57.89,57.91,18400.0,54.9203,54.9867,54.9203,54.9393,18400.0
2008-02-26 13:55:00,57.91,57.91,57.84,57.87,18800.0,54.9393,54.9393,54.8729,54.9013,18800.0
2008-02-26 14:00:00,57.87,57.92,57.82,57.91,21400.0,54.9013,54.9488,54.8539,54.9393,21400.0
2008-02-26 14:05:00,57.9,57.95,57.87,57.93,8200.0,54.9298,54.9772,54.9013,54.9583,8200.0
2008-02-26 14:10:00,57.94,57.96,57.88,57.89,12700.0,54.9678,54.9867,54.9108,54.9203,12700.0
2008-02-26 14:15:00,57.9,57.96,57.89,57.9,14700.0,54.9298,54.9867,54.9203,54.9298,14700.0
2008-02-26 14:20:00,57.92,57.94,57.89,57.93,8300.0,54.9488,54.9678,54.9203,54.9583,8300.0
2008-02-26 14:25:00,57.92,57.94,57.89,57.93,8100.0,54.9488,54.9678,54.9203,54.9583,8100.0
2008-02-26 14:30:00,57.93,57.95,57.91,57.92,17200.0,54.9583,54.9772,54.9393,54.9488,17200.0
2008-02-26 14:35:00,57.92,57.97,57.89,57.94,9800.0,54.9488,54.9962,54.9203,54.9678,9800.0
2008-02-26 14:40:00,57.94,57.95,57.89,57.91,7400.0,54.9678,54.9772,54.9203,54.9393,7400.0
2008-02-26 14:45:00,57.92,57.95,57.87,57.95,27500.0,54.9488,54.9772,54.9013,54.9772,27500.0
2008-02-26 14:50:00,57.95,57.97,57.9,57.94,18600.0,54.9772,54.9962,54.9298,54.9678,18600.0
2008-02-26 14:55:00,57.93,57.95,57.9,57.93,10100.0,54.9583,54.9772,54.9298,54.9583,10100.0
2008-02-26 15:00:00,57.93,57.94,57.82,57.88,24400.0,54.9583,54.9678,54.8539,54.9108,24400.0
2008-02-26 15:05:00,57.87,57.91,57.76,57.81,18300.0,54.9013,54.9393,54.797,54.8444,18300.0
2008-02-26 15:10:00,57.81,57.86,57.76,57.81,22000.0,54.8444,54.8919,54.797,54.8444,22000.0
2008-02-26 15:15:00,57.81,57.85,57.7,57.76,23200.0,54.8444,54.8824,54.7401,54.797,23200.0
2008-02-26 15:20:00,57.76,57.76,57.68,57.76,30300.0,54.797,54.797,54.7211,54.797,30300.0
2008-02-26 15:25:00,57.76,57.82,57.73,57.82,29700.0,54.797,54.8539,54.7685,54.8539,29700.0
2008-02-26 15:30:00,57.82,57.94,57.76,57.77,41500.0,54.8539,54.9678,54.797,54.8065,41500.0
2008-02-26 15:35:00,57.78,57.92,57.78,57.86,45500.0,54.816,54.9488,54.816,54.8919,45500.0
2008-02-26 15:40:00,57.85,57.92,57.79,57.91,20700.0,54.8824,54.9488,54.8255,54.9393,20700.0
2008-02-26 15:45:00,57.91,57.92,57.77,57.78,35200.0,54.9393,54.9488,54.8065,54.816,35200.0
2008-02-26 15:50:00,57.77,57.94,57.76,57.94,39000.0,54.8065,54.9678,54.797,54.9678,39000.0
2008-02-26 15:55:00,57.94,58.0,57.91,57.94,75200.0,54.9678,55.0247,54.9393,54.9678,75200.0
2008-02-27 09:30:00,57.68,58.01,57.47,57.92,42100.0,54.7211,55.0342,54.5219,54.9488,42100.0
2008-02-27 09:35:00,57.87,57.92,57.56,57.6,36500.0,54.9013,54.9488,54.6072,54.6452,36500.0
2008-02-27 09:40:00,57.58,57.6,57.45,57.48,46300.0,54.6262,54.6452,54.5029,54.5314,46300.0
2008-02-27 09:45:00,57.47,57.51,57.41,57.49,24300.0,54.5219,54.5598,54.4649,54.5408,24300.0
2008-02-27 09:50:00,57.51,57.54,57.44,57.45,17700.0,54.5598,54.5883,54.4934,54.5029,17700.0
2008-02-27 09:55:00,57.46,57.56,57.44,57.5,48300.0,54.5124,54.6072,54.4934,54.5503,48300.0
2008-02-27 10:00:00,57.48,57.5,57.32,57.34,49400.0,54.5314,54.5503,54.3796,54.3985,49400.0
2008-02-27 10:05:00,57.32,57.44,57.29,57.39,22200.0,54.3796,54.4934,54.3511,54.446,22200.0
2008-02-27 10:10:00,57.4,57.5,57.35,57.5,28400.0,54.4555,54.5503,54.408,54.5503,28400.0
2008-02-27 10:15:00,57.48,57.55,57.48,57.53,20200.0,54.5314,54.5978,54.5314,54.5788,20200.0
2008-02-27 10:20:00,57.53,57.55,57.43,57.43,30700.0,54.5788,54.5978,54.4839,54.4839,30700.0
2008-02-27 10:25:00,57.44,57.47,57.33,57.38,20400.0,54.4934,54.5219,54.389,54.4365,20400.0
2008-02-27 10:30:00,57.37,57.49,57.36,57.39,29100.0,54.427,54.5408,54.4175,54.446,29100.0
2008-02-27 10:35:00,57.38,57.43,57.34,57.4,23000.0,54.4365,54.4839,54.3985,54.4555,23000.0
2008-02-27 10:40:00,57.42,57.55,57.4,57.53,29500.0,54.4744,54.5978,54.4555,54.5788,29500.0
2008-02-27 10:45:00,57.54,57.76,57.54,57.61,40000.0,54.5883,54.797,54.5883,54.6547,40000.0
2008-02-27 10:50:00,57.59,57.68,57.59,57.64,29900.0,54.6357,54.7211,54.6357,54.6831,29900.0
2008-02-27 10:55:00,57.62,57.67,57.56,57.59,14300.0,54.6642,54.7116,54.6072,54.6357,14300.0
2008-02-27 11:00:00,57.59,57.7,57.59,57.65,20900.0,54.6357,54.7401,54.6357,54.6926,20900.0
2008-02-27 11:05:00,57.66,57.7,57.66,57.68,13800.0,54.7021,54.7401,54.7021,54.7211,13800.0
2008-02-27 11:10:00,57.68,57.74,57.65,57.74,9600.0,54.7211,54.778,54.6926,54.778,9600.0
2008-02-27 11:15:00,57.72,57.87,57.69,57.85,30400.0,54.759,54.9013,54.7306,54.8824,30400.0
2008-02-27 11:20:00,57.83,57.86,57.79,57.81,13100.0,54.8634,54.8919,54.8255,54.8444,13100.0
2008-02-27 11:25:00,57.78,57.82,57.68,57.68,17500.0,54.816,54.8539,54.7211,54.7211,17500.0
2008-02-27 11:30:00,57.69,57.69,57.57,57.57,30000.0,54.7306,54.7306,54.6167,54.6167,30000.0
2008-02-27 11:35:00,57.58,57.64,57.58,57.58,19300.0,54.6262,54.6831,54.6262,54.6262,19300.0
2008-02-27 11:40:00,57.59,57.71,57.58,57.69,15200.0,54.6357,54.7496,54.6262,54.7306,15200.0
2008-02-27 11:45:00,57.68,57.72,57.66,57.7,11400.0,54.7211,54.759,54.7021,54.7401,11400.0
2008-02-27 11:50:00,57.72,57.75,57.71,57.75,15400.0,54.759,54.7875,54.7496,54.7875,15400.0
2008-02-27 11:55:00,57.74,57.77,57.73,57.75,7500.0,54.778,54.8065,54.7685,54.7875,7500.0
2008-02-27 12:00:00,57.75,57.76,57.68,57.76,9800.0,54.7875,54.797,54.7211,54.797,9800.0
2008-02-27 12:05:00,57.77,57.79,57.66,57.68,12200.0,54.8065,54.8255,54.7021,54.7211,12200.0
2008-02-27 12:10:00,57.69,57.77,57.69,57.74,9800.0,54.7306,54.8065,54.7306,54.778,9800.0
2008-02-27 12:15:00,57.73,57.74,57.66,57.68,9900.0,54.7685,54.778,54.7021,54.7211,9900.0
2008-02-27 12:20:00,57.68,57.72,57.63,57.67,15900.0,54.7211,54.759,54.6737,54.7116,15900.0
2008-02-27 12:25:00,57.64,57.77,57.61,57.69,30400.0,54.6831,54.8065,54.6547,54.7306,30400.0
2008-02-27 12:30:00,57.69,57.78,57.66,57.77,26000.0,54.7306,54.816,54.7021,54.8065,26000.0
2008-02-27 12:35:00,57.76,57.8,57.76,57.78,12500.0,54.797,54.8349,54.797,54.816,12500.0
2008-02-27 12:40:00,57.78,57.86,57.76,57.85,24800.0,54.816,54.8919,54.797,54.8824,24800.0
2008-02-27 12:45:00,57.85,57.86,57.8,57.85,16500.0,54.8824,54.8919,54.8349,54.8824,16500.0
2008-02-27 12:50:00,57.85,57.93,57.84,57.92,17400.0,54.8824,54.9583,54.8729,54.9488,17400.0
2008-02-27 12:55:00,57.94,57.94,57.91,57.93,10200.0,54.9678,54.9678,54.9393,54.9583,10200.0
2008-02-27 13:00:00,57.93,57.95,57.83,57.83,14900.0,54.9583,54.9772,54.8634,54.8634,14900.0
2008-02-27 13:05:00,57.84,57.93,57.84,57.9,8300.0,54.8729,54.9583,54.8729,54.9298,8300.0
2008-02-27 13:10:00,57.93,57.99,57.88,57.99,15500.0,54.9583,55.0152,54.9108,55.0152,15500.0
2008-02-27 13:15:00,57.99,57.99,57.89,57.94,9300.0,55.0152,55.0152,54.9203,54.9678,9300.0
2008-02-27 13:20:00,57.96,57.96,57.88,57.95,8300.0,54.9867,54.9867,54.9108,54.9772,8300.0
2008-02-27 13:25:00,57.93,57.95,57.92,57.94,7200.0,54.9583,54.9772,54.9488,54.9678,7200.0
2008-02-27 13:30:00,57.94,57.95,57.84,57.84,12000.0,54.9678,54.9772,54.8729,54.8729,12000.0
2008-02-27 13:35:00,57.84,57.85,57.7,57.73,20200.0,54.8729,54.8824,54.7401,54.7685,20200.0
2008-02-27 13:40:00,57.71,57.76,57.65,57.67,24500.0,54.7496,54.797,54.6926,54.7116,24500.0
2008-02-27 13:45:00,57.68,57.68,57.6,57.64,18600.0,54.7211,54.7211,54.6452,54.6831,18600.0
2008-02-27 13:50:00,57.64,57.67,57.59,57.61,13700.0,54.6831,54.7116,54.6357,54.6547,13700.0
2008-02-27 13:55:00,57.61,57.66,57.59,57.66,8300.0,54.6547,54.7021,54.6357,54.7021,8300.0
2008-02-27 14:00:00,57.66,57.72,57.62,57.62,22900.0,54.7021,54.759,54.6642,54.6642,22900.0
2008-02-27 14:05:00,57.63,57.65,57.57,57.63,18600.0,54.6737,54.6926,54.6167,54.6737,18600.0
2008-02-27 14:10:00,57.63,57.65,57.55,57.59,15200.0,54.6737,54.6926,54.5978,54.6357,15200.0
2008-02-27 14:15:00,57.57,57.58,57.53,57.53,11000.0,54.6167,54.6262,54.5788,54.5788,11000.0
2008-02-27 14:20:00,57.52,57.54,57.45,57.48,19900.0,54.5693,54.5883,54.5029,54.5314,19900.0
2008-02-27 14:25:00,57.48,57.5,57.45,57.47,13100.0,54.5314,54.5503,54.5029,54.5219,13100.0
2008-02-27 14:30:00,57.48,57.54,57.46,57.52,10100.0,54.5314,54.5883,54.5124,54.5693,10100.0
2008-02-27 14:35:00,57.52,57.54,57.51,57.52,14200.0,54.5693,54.5883,54.5598,54.5693,14200.0
2008-02-27 14:40:00,57.52,57.62,57.51,57.59,19600.0,54.5693,54.6642,54.5598,54.6357,19600.0
2008-02-27 14:45:00,57.59,57.65,57.58,57.65,7300.0,54.6357,54.6926,54.6262,54.6926,7300.0
2008-02-27 14:50:00,57.64,57.65,57.61,57.64,11600.0,54.6831,54.6926,54.6547,54.6831,11600.0
2008-02-27 14:55:00,57.63,57.67,57.57,57.67,34700.0,54.6737,54.7116,54.6167,54.7116,34700.0
2008-02-27 15:00:00,57.67,57.7,57.64,57.65,24100.0,54.7116,54.7401,54.6831,54.6926,24100.0
2008-02-27 15:05:00,57.65,57.65,57.56,57.6,11500.0,54.6926,54.6926,54.6072,54.6452,11500.0
2008-02-27 15:10:00,57.6,57.65,57.57,57.58,19300.0,54.6452,54.6926,54.6167,54.6262,19300.0
2008-02-27 15:15:00,57.6,57.65,57.6,57.65,18500.0,54.6452,54.6926,54.6452,54.6926,18500.0
2008-02-27 15:20:00,57.64,57.65,57.59,57.61,22200.0,54.6831,54.6926,54.6357,54.6547,22200.0
2008-02-27 15:25:00,57.62,57.73,57.61,57.71,24500.0,54.6642,54.7685,54.6547,54.7496,24500.0
2008-02-27 15:30:00,57.72,57.74,57.69,57.7,21200.0,54.759,54.778,54.7306,54.7401,21200.0
2008-02-27 15:35:00,57.71,57.77,57.71,57.77,44400.0,54.7496,54.8065,54.7496,54.8065,44400.0
2008-02-27 15:40:00,57.76,57.76,57.67,57.71,32000.0,54.797,54.797,54.7116,54.7496,32000.0
2008-02-27 15:45:00,57.7,57.71,57.64,57.69,43800.0,54.7401,54.7496,54.6831,54.7306,43800.0
2008-02-27 15:50:00,57.67,57.71,57.61,57.63,37900.0,54.7116,54.7496,54.6547,54.6737,37900.0
2008-02-27 15:55:00,57.63,57.78,57.61,57.71,116600.0,54.6737,54.816,54.6547,54.7496,116600.0
2008-02-28 09:30:00,57.3,57.52,57.1,57.13,59000.0,54.3606,54.5693,54.1708,54.1993,59000.0
2008-02-28 09:35:00,57.13,57.2,56.44,56.75,101400.0,54.1993,54.2657,53.5447,53.8388,101400.0
2008-02-28 09:40:00,56.77,56.84,56.7,56.71,36100.0,53.8578,53.9242,53.7914,53.8009,36100.0
2008-02-28 09:45:00,56.75,57.01,56.74,56.97,30600.0,53.8388,54.0855,53.8293,54.0475,30600.0
2008-02-28 09:50:00,56.96,57.27,56.96,57.24,16200.0,54.038,54.3321,54.038,54.3037,16200.0
2008-02-28 09:55:00,57.25,57.25,57.14,57.19,15400.0,54.3132,54.3132,54.2088,54.2562,15400.0
2008-02-28 10:00:00,57.19,57.23,57.07,57.15,19100.0,54.2562,54.2942,54.1424,54.2183,19100.0
2008-02-28 10:05:00,57.17,57.19,57.09,57.12,11000.0,54.2373,54.2562,54.1614,54.1898,11000.0
2008-02-28 10:10:00,57.11,57.26,57.11,57.21,8400.0,54.1803,54.3226,54.1803,54.2752,8400.0
2008-02-28 10:15:00,57.22,57.3,57.19,57.28,14200.0,54.2847,54.3606,54.2562,54.3416,14200.0
2008-02-28 10:20:00,57.28,57.3,57.19,57.3,10600.0,54.3416,54.3606,54.2562,54.3606,10600.0
2008-02-28 10:25:00,57.3,57.34,57.2,57.24,25100.0,54.3606,54.3985,54.2657,54.3037,25100.0
2008-02-28 10:30:00,57.25,57.3,57.16,57.18,39400.0,54.3132,54.3606,54.2278,54.2467,39400.0
2008-02-28 10:35:00,57.17,57.25,57.14,57.23,11700.0,54.2373,54.3132,54.2088,54.2942,11700.0
2008-02-28 10:40:00,57.22,57.28,57.18,57.18,38300.0,54.2847,54.3416,54.2467,54.2467,38300.0
2008-02-28 10:45:00,57.2,57.2,57.08,57.17,16600.0,54.2657,54.2657,54.1519,54.2373,16600.0
2008-02-28 10:50:00,57.17,57.22,57.13,57.13,13500.0,54.2373,54.2847,54.1993,54.1993,13500.0
2008-02-28 10:55:00,57.14,57.19,57.12,57.18,5400.0,54.2088,54.2562,54.1898,54.2467,5400.0
2008-02-28 11:00:00,57.17,57.21,56.93,56.95,17400.0,54.2373,54.2752,54.0096,54.0285,17400.0
2008-02-28 11:05:00,56.92,57.05,56.9,57.01,12600.0,54.0001,54.1234,53.9811,54.0855,12600.0
2008-02-28 11:10:00,57.0,57.0,56.93,56.95,12800.0,54.076,54.076,54.0096,54.0285,12800.0
2008-02-28 11:15:00,56.94,57.07,56.94,56.97,11400.0,54.0191,54.1424,54.0191,54.0475,11400.0
2008-02-28 11:20:00,56.99,57.07,56.97,57.04,10200.0,54.0665,54.1424,54.0475,54.1139,10200.0
2008-02-28 11:25:00,57.04,57.14,56.98,57.11,9000.0,54.1139,54.2088,54.057,54.1803,9000.0
2008-02-28 11:30:00,57.11,57.12,57.02,57.1,12900.0,54.1803,54.1898,54.095,54.1708,12900.0
2008-02-28 11:35:00,57.1,57.11,57.06,57.1,11600.0,54.1708,54.1803,54.1329,54.1708,11600.0
2008-02-28 11:40:00,57.1,57.15,57.08,57.15,9300.0,54.1708,54.2183,54.1519,54.2183,9300.0
2008-02-28 11:45:00,57.12,57.15,57.08,57.08,9800.0,54.1898,54.2183,54.1519,54.1519,9800.0
2008-02-28 11:50:00,57.08,57.17,57.05,57.17,19000.0,54.1519,54.2373,54.1234,54.2373,19000.0
2008-02-28 11:55:00,57.16,57.2,57.14,57.19,8500.0,54.2278,54.2657,54.2088,54.2562,8500.0
2008-02-28 12:00:00,57.18,57.2,57.14,57.18,12600.0,54.2467,54.2657,54.2088,54.2467,12600.0
2008-02-28 12:05:00,57.19,57.2,57.09,57.09,9200.0,54.2562,54.2657,54.1614,54.1614,9200.0
2008-02-28 12:10:00,57.09,57.09,56.99,57.01,5400.0,54.1614,54.1614,54.0665,54.0855,5400.0
2008-02-28 12:15:00,57.01,57.13,57.0,57.08,8700.0,54.0855,54.1993,54.076,54.1519,8700.0
2008-02-28 12:20:00,57.09,57.11,57.07,57.11,3300.0,54.1614,54.1803,54.1424,54.1803,3300.0
2008-02-28 12:25:00,57.13,57.13,57.07,57.08,4100.0,54.1993,54.1993,54.1424,54.1519,4100.0
2008-02-28 12:30:00,57.07,57.14,57.04,57.1,11200.0,54.1424,54.2088,54.1139,54.1708,11200.0
2008-02-28 12:35:00,57.09,57.12,57.05,57.06,6800.0,54.1614,54.1898,54.1234,54.1329,6800.0
2008-02-28 12:40:00,57.08,57.11,57.03,57.07,10600.0,54.1519,54.1803,54.1044,54.1424,10600.0
2008-02-28 12:45:00,57.08,57.16,57.07,57.14,18800.0,54.1519,54.2278,54.1424,54.2088,18800.0
2008-02-28 12:50:00,57.16,57.18,57.12,57.16,17700.0,54.2278,54.2467,54.1898,54.2278,17700.0
2008-02-28 12:55:00,57.17,57.2,57.05,57.07,8300.0,54.2373,54.2657,54.1234,54.1424,8300.0
2008-02-28 13:00:00,57.04,57.09,57.0,57.06,7200.0,54.1139,54.1614,54.076,54.1329,7200.0
2008-02-28 13:05:00,57.1,57.2,57.09,57.2,6700.0,54.1708,54.2657,54.1614,54.2657,6700.0
2008-02-28 13:10:00,57.18,57.21,57.13,57.17,9700.0,54.2467,54.2752,54.1993,54.2373,9700.0
2008-02-28 13:15:00,57.2,57.2,57.17,57.17,5400.0,54.2657,54.2657,54.2373,54.2373,5400.0
2008-02-28 13:20:00,57.19,57.19,57.18,57.19,3100.0,54.2562,54.2562,54.2467,54.2562,3100.0
2008-02-28 13:25:00,57.2,57.21,57.12,57.12,12100.0,54.2657,54.2752,54.1898,54.1898,12100.0
2008-02-28 13:30:00,57.14,57.18,57.12,57.16,5200.0,54.2088,54.2467,54.1898,54.2278,5200.0
2008-02-28 13:35:00,57.16,57.16,57.07,57.09,11700.0,54.2278,54.2278,54.1424,54.1614,11700.0
2008-02-28 13:40:00,57.08,57.13,57.06,57.08,9300.0,54.1519,54.1993,54.1329,54.1519,9300.0
2008-02-28 13:45:00,57.08,57.15,57.08,57.11,9500.0,54.1519,54.2183,54.1519,54.1803,9500.0
2008-02-28 13:50:00,57.11,57.12,57.05,57.06,6600.0,54.1803,54.1898,54.1234,54.1329,6600.0
2008-02-28 13:55:00,57.06,57.06,56.99,57.06,16500.0,54.1329,54.1329,54.0665,54.1329,16500.0
2008-02-28 14:00:00,57.08,57.1,57.02,57.1,14100.0,54.1519,54.1708,54.095,54.1708,14100.0
2008-02-28 14:05:00,57.1,57.1,57.07,57.08,7100.0,54.1708,54.1708,54.1424,54.1519,7100.0
2008-02-28 14:10:00,57.08,57.1,57.04,57.1,6800.0,54.1519,54.1708,54.1139,54.1708,6800.0
2008-02-28 14:15:00,57.1,57.19,57.07,57.19,21300.0,54.1708,54.2562,54.1424,54.2562,21300.0
2008-02-28 14:20:00,57.17,57.24,57.16,57.19,35700.0,54.2373,54.3037,54.2278,54.2562,35700.0
2008-02-28 14:25:00,57.2,57.31,57.2,57.28,10800.0,54.2657,54.3701,54.2657,54.3416,10800.0
2008-02-28 14:30:00,57.28,57.32,57.25,57.3,9700.0,54.3416,54.3796,54.3132,54.3606,9700.0
2008-02-28 14:35:00,57.29,57.32,57.23,57.23,10500.0,54.3511,54.3796,54.2942,54.2942,10500.0
2008-02-28 14:40:00,57.23,57.28,57.2,57.28,10300.0,54.2942,54.3416,54.2657,54.3416,10300.0
2008-02-28 14:45:00,57.28,57.31,57.23,57.23,11800.0,54.3416,54.3701,54.2942,54.2942,11800.0
2008-02-28 14:50:00,57.24,57.33,57.24,57.29,12100.0,54.3037,54.389,54.3037,54.3511,12100.0
2008-02-28 14:55:00,57.3,57.3,57.27,57.28,8900.0,54.3606,54.3606,54.3321,54.3416,8900.0
2008-02-28 15:00:00,57.29,57.3,57.2,57.22,24700.0,54.3511,54.3606,54.2657,54.2847,24700.0
2008-02-28 15:05:00,57.21,57.23,57.14,57.15,17500.0,54.2752,54.2942,54.2088,54.2183,17500.0
2008-02-28 15:10:00,57.15,57.2,57.11,57.18,19200.0,54.2183,54.2657,54.1803,54.2467,19200.0
2008-02-28 15:15:00,57.17,57.2,57.07,57.15,15200.0,54.2373,54.2657,54.1424,54.2183,15200.0
2008-02-28 15:20:00,57.14,57.19,57.06,57.15,41800.0,54.2088,54.2562,54.1329,54.2183,41800.0
2008-02-28 15:25:00,57.15,57.17,57.06,57.1,19800.0,54.2183,54.2373,54.1329,54.1708,19800.0
2008-02-28 15:30:00,57.1,57.12,57.05,57.05,18700.0,54.1708,54.1898,54.1234,54.1234,18700.0
2008-02-28 15:35:00,57.06,57.06,57.02,57.03,12100.0,54.1329,54.1329,54.095,54.1044,12100.0
2008-02-28 15:40:00,57.04,57.15,57.03,57.06,33200.0,54.1139,54.2183,54.1044,54.1329,33200.0
2008-02-28 15:45:00,57.06,57.15,57.06,57.06,16100.0,54.1329,54.2183,54.1329,54.1329,16100.0
2008-02-28 15:50:00,57.06,57.17,57.0,57.04,30600.0,54.1329,54.2373,54.076,54.1139,30600.0
2008-02-28 15:55:00,57.05,57.12,57.05,57.07,28400.0,54.1234,54.1898,54.1234,54.1424,28400.0
2008-02-29 09:30:00,56.51,56.94,56.18,56.25,47300.0,53.6111,54.0191,53.298,53.3645,47300.0
2008-02-29 09:35:00,56.24,56.26,56.13,56.21,29200.0,53.355,53.3739,53.2506,53.3265,29200.0
2008-02-29 09:40:00,56.2,56.35,56.2,56.22,46200.0,53.317,53.4593,53.317,53.336,46200.0
2008-02-29 09:45:00,56.22,56.23,56.07,56.14,35900.0,53.336,53.3455,53.1937,53.2601,35900.0
2008-02-29 09:50:00,56.16,56.23,56.07,56.08,40900.0,53.2791,53.3455,53.1937,53.2032,40900.0
2008-02-29 09:55:00,56.08,56.08,55.95,55.98,57200.0,53.2032,53.2032,53.0798,53.1083,57200.0
2008-02-29 10:00:00,55.98,55.98,55.91,55.91,17000.0,53.1083,53.1083,53.0419,53.0419,17000.0
2008-02-29 10:05:00,55.93,55.94,55.86,55.9,36100.0,53.0609,53.0704,52.9945,53.0324,36100.0
2008-02-29 10:10:00,55.9,55.9,55.77,55.77,68700.0,53.0324,53.0324,52.9091,52.9091,68700.0
2008-02-29 10:15:00,55.76,55.78,55.69,55.72,39000.0,52.8996,52.9186,52.8332,52.8616,39000.0
2008-02-29 10:20:00,55.72,55.73,55.68,55.69,31800.0,52.8616,52.8711,52.8237,52.8332,31800.0
2008-02-29 10:25:00,55.69,55.7,55.59,55.67,30400.0,52.8332,52.8427,52.7383,52.8142,30400.0
2008-02-29 10:30:00,55.66,55.85,55.61,55.85,23700.0,52.8047,52.985,52.7573,52.985,23700.0
2008-02-29 10:35:00,55.85,55.89,55.81,55.83,18300.0,52.985,53.0229,52.947,52.966,18300.0
2008-02-29 10:40:00,55.84,55.84,55.8,55.83,13700.0,52.9755,52.9755,52.9375,52.966,13700.0
2008-02-29 10:45:00,55.83,55.88,55.81,55.83,12700.0,52.966,53.0134,52.947,52.966,12700.0
2008-02-29 10:50:00,55.82,55.84,55.78,55.83,20300.0,52.9565,52.9755,52.9186,52.966,20300.0
2008-02-29 10:55:00,55.82,55.84,55.8,55.82,23500.0,52.9565,52.9755,52.9375,52.9565,23500.0
2008-02-29 11:00:00,55.82,55.83,55.8,55.82,24700.0,52.9565,52.966,52.9375,52.9565,24700.0
2008-02-29 11:05:00,55.82,56.01,55.82,55.99,18500.0,52.9565,53.1368,52.9565,53.1178,18500.0
2008-02-29 11:10:00,55.99,56.03,55.96,55.97,13600.0,53.1178,53.1557,53.0893,53.0988,13600.0
2008-02-29 11:15:00,55.99,56.0,55.91,55.95,17500.0,53.1178,53.1273,53.0419,53.0798,17500.0
2008-02-29 11:20:00,55.96,55.96,55.89,55.9,17600.0,53.0893,53.0893,53.0229,53.0324,17600.0
2008-02-29 11:25:00,55.9,55.98,55.89,55.95,20400.0,53.0324,53.1083,53.0229,53.0798,20400.0
2008-02-29 11:30:00,55.95,56.09,55.94,55.98,27500.0,53.0798,53.2127,53.0704,53.1083,27500.0
2008-02-29 11:35:00,55.98,56.0,55.96,55.99,11300.0,53.1083,53.1273,53.0893,53.1178,11300.0
2008-02-29 11:40:00,55.99,56.0,55.92,55.96,18500.0,53.1178,53.1273,53.0514,53.0893,18500.0
2008-02-29 11:45:00,55.97,56.0,55.93,55.99,29000.0,53.0988,53.1273,53.0609,53.1178,29000.0
2008-02-29 11:50:00,55.99,56.08,55.96,55.96,26900.0,53.1178,53.2032,53.0893,53.0893,26900.0
2008-02-29 11:55:00,55.97,55.97,55.9,55.91,9000.0,53.0988,53.0988,53.0324,53.0419,9000.0
2008-02-29 12:00:00,55.92,55.92,55.79,55.79,13500.0,53.0514,53.0514,52.928,52.928,13500.0
2008-02-29 12:05:00,55.77,55.85,55.77,55.83,16200.0,52.9091,52.985,52.9091,52.966,16200.0
2008-02-29 12:10:00,55.83,55.89,55.83,55.88,12400.0,52.966,53.0229,52.966,53.0134,12400.0
2008-02-29 12:15:00,55.87,55.88,55.76,55.8,22100.0,53.0039,53.0134,52.8996,52.9375,22100.0
2008-02-29 12:20:00,55.78,55.82,55.77,55.81,7800.0,52.9186,52.9565,52.9091,52.947,7800.0
2008-02-29 12:25:00,55.81,55.98,55.81,55.96,23300.0,52.947,53.1083,52.947,53.0893,23300.0
2008-02-29 12:30:00,55.95,55.99,55.92,55.93,8000.0,53.0798,53.1178,53.0514,53.0609,8000.0
2008-02-29 12:35:00,55.93,55.93,55.84,55.86,6800.0,53.0609,53.0609,52.9755,52.9945,6800.0
2008-02-29 12:40:00,55.87,55.88,55.73,55.77,12300.0,53.0039,53.0134,52.8711,52.9091,12300.0
2008-02-29 12:45:00,55.77,55.85,55.77,55.85,9000.0,52.9091,52.985,52.9091,52.985,9000.0
2008-02-29 12:50:00,55.84,55.92,55.84,55.91,13800.0,52.9755,53.0514,52.9755,53.0419,13800.0
2008-02-29 12:55:00,55.9,55.95,55.88,55.95,15200.0,53.0324,53.0798,53.0134,53.0798,15200.0
2008-02-29 13:00:00,55.95,55.97,55.92,55.97,5400.0,53.0798,53.0988,53.0514,53.0988,5400.0
2008-02-29 13:05:00,55.95,55.98,55.84,55.88,15800.0,53.0798,53.1083,52.9755,53.0134,15800.0
2008-02-29 13:10:00,55.86,55.98,55.86,55.97,14900.0,52.9945,53.1083,52.9945,53.0988,14900.0
2008-02-29 13:15:00,55.96,56.0,55.93,55.96,13900.0,53.0893,53.1273,53.0609,53.0893,13900.0
2008-02-29 13:20:00,55.96,55.97,55.93,55.94,10000.0,53.0893,53.0988,53.0609,53.0704,10000.0
2008-02-29 13:25:00,55.94,55.95,55.9,55.91,7700.0,53.0704,53.0798,53.0324,53.0419,7700.0
2008-02-29 13:30:00,55.9,55.91,55.7,55.73,22900.0,53.0324,53.0419,52.8427,52.8711,22900.0
2008-02-29 13:35:00,55.73,55.75,55.64,55.67,19600.0,52.8711,52.8901,52.7857,52.8142,19600.0
2008-02-29 13:40:00,55.68,55.77,55.67,55.77,9200.0,52.8237,52.9091,52.8142,52.9091,9200.0
2008-02-29 13:45:00,55.76,55.77,55.64,55.66,19000.0,52.8996,52.9091,52.7857,52.8047,19000.0
2008-02-29 13:50:00,55.68,55.75,55.65,55.65,20500.0,52.8237,52.8901,52.7952,52.7952,20500.0
2008-02-29 13:55:00,55.66,55.69,55.63,55.64,11600.0,52.8047,52.8332,52.7763,52.7857,11600.0
2008-02-29 14:00:00,55.63,55.68,55.63,55.66,15700.0,52.7763,52.8237,52.7763,52.8047,15700.0
2008-02-29 14:05:00,55.66,55.73,55.66,55.69,18400.0,52.8047,52.8711,52.8047,52.8332,18400.0
2008-02-29 14:10:00,55.69,55.7,55.65,55.68,20000.0,52.8332,52.8427,52.7952,52.8237,20000.0
2008-02-29 14:15:00,55.67,55.71,55.64,55.7,16000.0,52.8142,52.8522,52.7857,52.8427,16000.0
2008-02-29 14:20:00,55.7,55.79,55.7,55.78,28700.0,52.8427,52.928,52.8427,52.9186,28700.0
2008-02-29 14:25:00,55.78,55.8,55.76,55.79,26800.0,52.9186,52.9375,52.8996,52.928,26800.0
2008-02-29 14:30:00,55.79,55.81,55.78,55.79,28200.0,52.928,52.947,52.9186,52.928,28200.0
2008-02-29 14:35:00,55.79,55.87,55.77,55.87,23900.0,52.928,53.0039,52.9091,53.0039,23900.0
2008-02-29 14:40:00,55.86,55.98,55.77,55.94,37500.0,52.9945,53.1083,52.9091,53.0704,37500.0
2008-02-29 14:45:00,55.94,55.96,55.91,55.91,21200.0,53.0704,53.0893,53.0419,53.0419,21200.0
2008-02-29 14:50:00,55.92,56.0,55.92,55.98,24900.0,53.0514,53.1273,53.0514,53.1083,24900.0
2008-02-29 14:55:00,55.98,56.0,55.91,55.93,42600.0,53.1083,53.1273,53.0419,53.0609,42600.0
2008-02-29 15:00:00,55.92,55.94,55.85,55.94,24900.0,53.0514,53.0704,52.985,53.0704,24900.0
2008-02-29 15:05:00,55.93,56.0,55.93,55.96,31300.0,53.0609,53.1273,53.0609,53.0893,31300.0
2008-02-29 15:10:00,55.96,55.97,55.89,55.94,31700.0,53.0893,53.0988,53.0229,53.0704,31700.0
2008-02-29 15:15:00,55.96,56.0,55.92,55.93,41900.0,53.0893,53.1273,53.0514,53.0609,41900.0
2008-02-29 15:20:00,55.92,56.09,55.9,56.04,28200.0,53.0514,53.2127,53.0324,53.1652,28200.0
2008-02-29 15:25:00,56.04,56.05,55.99,56.03,44800.0,53.1652,53.1747,53.1178,53.1557,44800.0
2008-02-29 15:30:00,56.05,56.07,55.93,55.96,40500.0,53.1747,53.1937,53.0609,53.0893,40500.0
2008-02-29 15:35:00,55.95,55.96,55.85,55.85,31100.0,53.0798,53.0893,52.985,52.985,31100.0
2008-02-29 15:40:00,55.87,55.93,55.85,55.9,66700.0,53.0039,53.0609,52.985,53.0324,66700.0
2008-02-29 15:45:00,55.89,55.93,55.8,55.82,70400.0,53.0229,53.0609,52.9375,52.9565,70400.0
2008-02-29 15:50:00,55.82,55.82,55.65,55.78,101900.0,52.9565,52.9565,52.7952,52.9186,101900.0
2008-02-29 15:55:00,55.77,55.99,55.77,55.92,100600.0,52.9091,53.1178,52.9091,53.0514,100600.0
2008-03-03 09:30:00,55.93,56.15,55.93,55.93,29400.0,53.0609,53.2696,53.0609,53.0609,29400.0
2008-03-03 09:35:00,55.94,55.99,55.87,55.89,49800.0,53.0704,53.1178,53.0039,53.0229,49800.0
2008-03-03 09:40:00,55.89,55.97,55.75,55.92,45600.0,53.0229,53.0988,52.8901,53.0514,45600.0
2008-03-03 09:45:00,55.9,55.9,55.84,55.85,51700.0,53.0324,53.0324,52.9755,52.985,51700.0
2008-03-03 09:50:00,55.85,55.96,55.8,55.88,54900.0,52.985,53.0893,52.9375,53.0134,54900.0
2008-03-03 09:55:00,55.86,55.9,55.82,55.89,30600.0,52.9945,53.0324,52.9565,53.0229,30600.0
2008-03-03 10:00:00,55.87,55.97,55.75,55.8,68200.0,53.0039,53.0988,52.8901,52.9375,68200.0
2008-03-03 10:05:00,55.79,55.9,55.75,55.82,40700.0,52.928,53.0324,52.8901,52.9565,40700.0
2008-03-03 10:10:00,55.82,55.88,55.75,55.85,29400.0,52.9565,53.0134,52.8901,52.985,29400.0
2008-03-03 10:15:00,55.84,55.85,55.77,55.84,13600.0,52.9755,52.985,52.9091,52.9755,13600.0
2008-03-03 10:20:00,55.84,55.85,55.71,55.77,16500.0,52.9755,52.985,52.8522,52.9091,16500.0
2008-03-03 10:25:00,55.76,55.85,55.76,55.81,17700.0,52.8996,52.985,52.8996,52.947,17700.0
2008-03-03 10:30:00,55.8,55.8,55.63,55.63,11400.0,52.9375,52.9375,52.7763,52.7763,11400.0
2008-03-03 10:35:00,55.61,55.66,55.56,55.65,15300.0,52.7573,52.8047,52.7098,52.7952,15300.0
2008-03-03 10:40:00,55.66,55.7,55.63,55.67,9700.0,52.8047,52.8427,52.7763,52.8142,9700.0
2008-03-03 10:45:00,55.67,55.67,55.59,55.67,11300.0,52.8142,52.8142,52.7383,52.8142,11300.0
2008-03-03 10:50:00,55.64,55.68,55.61,55.63,9400.0,52.7857,52.8237,52.7573,52.7763,9400.0
2008-03-03 10:55:00,55.64,55.66,55.53,55.64,19100.0,52.7857,52.8047,52.6814,52.7857,19100.0
2008-03-03 11:00:00,55.64,55.66,55.5,55.53,9600.0,52.7857,52.8047,52.6529,52.6814,9600.0
2008-03-03 11:05:00,55.53,55.55,55.46,55.5,15200.0,52.6814,52.7004,52.615,52.6529,15200.0
2008-03-03 11:10:00,55.5,55.5,55.28,55.29,27900.0,52.6529,52.6529,52.4442,52.4537,27900.0
2008-03-03 11:15:00,55.28,55.32,55.26,55.28,14500.0,52.4442,52.4822,52.4252,52.4442,14500.0
2008-03-03 11:20:00,55.28,55.43,55.28,55.41,14900.0,52.4442,52.5865,52.4442,52.5675,14900.0
2008-03-03 11:25:00,55.41,55.45,55.41,55.44,11700.0,52.5675,52.6055,52.5675,52.596,11700.0
2008-03-03 11:30:00,55.43,55.47,55.4,55.45,20300.0,52.5865,52.6245,52.5581,52.6055,20300.0
2008-03-03 11:35:00,55.45,55.45,55.39,55.39,13500.0,52.6055,52.6055,52.5486,52.5486,13500.0
2008-03-03 11:40:00,55.4,55.4,55.24,55.24,22100.0,52.5581,52.5581,52.4063,52.4063,22100.0
2008-03-03 11:45:00,55.24,55.27,55.19,55.26,27000.0,52.4063,52.4347,52.3588,52.4252,27000.0
2008-03-03 11:50:00,55.27,55.39,55.24,55.39,22500.0,52.4347,52.5486,52.4063,52.5486,22500.0
2008-03-03 11:55:00,55.38,55.45,55.38,55.43,11800.0,52.5391,52.6055,52.5391,52.5865,11800.0
2008-03-03 12:00:00,55.42,55.45,55.35,55.37,31500.0,52.577,52.6055,52.5106,52.5296,31500.0
2008-03-03 12:05:00,55.38,55.4,55.37,55.39,10500.0,52.5391,52.5581,52.5296,52.5486,10500.0
2008-03-03 12:10:00,55.38,55.39,55.35,55.35,13200.0,52.5391,52.5486,52.5106,52.5106,13200.0
2008-03-03 12:15:00,55.35,55.42,55.33,55.39,17600.0,52.5106,52.577,52.4916,52.5486,17600.0
2008-03-03 12:20:00,55.39,55.4,55.36,55.4,24000.0,52.5486,52.5581,52.5201,52.5581,24000.0
2008-03-03 12:25:00,55.39,55.4,55.35,55.37,43100.0,52.5486,52.5581,52.5106,52.5296,43100.0
2008-03-03 12:30:00,55.37,55.41,55.34,55.37,39300.0,52.5296,52.5675,52.5011,52.5296,39300.0
2008-03-03 12:35:00,55.37,55.37,55.31,55.34,8600.0,52.5296,52.5296,52.4727,52.5011,8600.0
2008-03-03 12:40:00,55.35,55.38,55.31,55.31,8900.0,52.5106,52.5391,52.4727,52.4727,8900.0
2008-03-03 12:45:00,55.31,55.31,55.24,55.31,5400.0,52.4727,52.4727,52.4063,52.4727,5400.0
2008-03-03 12:50:00,55.3,55.36,55.28,55.28,17600.0,52.4632,52.5201,52.4442,52.4442,17600.0
2008-03-03 12:55:00,55.29,55.38,55.27,55.28,29900.0,52.4537,52.5391,52.4347,52.4442,29900.0
2008-03-03 13:00:00,55.29,55.33,55.27,55.33,8900.0,52.4537,52.4916,52.4347,52.4916,8900.0
2008-03-03 13:05:00,55.33,55.38,55.29,55.38,12600.0,52.4916,52.5391,52.4537,52.5391,12600.0
2008-03-03 13:10:00,55.36,55.37,55.34,55.34,10000.0,52.5201,52.5296,52.5011,52.5011,10000.0
2008-03-03 13:15:00,55.34,55.34,55.26,55.28,6700.0,52.5011,52.5011,52.4252,52.4442,6700.0
2008-03-03 13:20:00,55.28,55.36,55.27,55.36,8900.0,52.4442,52.5201,52.4347,52.5201,8900.0
2008-03-03 13:25:00,55.37,55.43,55.31,55.31,16800.0,52.5296,52.5865,52.4727,52.4727,16800.0
2008-03-03 13:30:00,55.31,55.31,55.22,55.24,12300.0,52.4727,52.4727,52.3873,52.4063,12300.0
2008-03-03 13:35:00,55.24,55.26,55.2,55.25,8000.0,52.4063,52.4252,52.3683,52.4157,8000.0
2008-03-03 13:40:00,55.24,55.25,55.2,55.24,10000.0,52.4063,52.4157,52.3683,52.4063,10000.0
2008-03-03 13:45:00,55.25,55.37,55.24,55.3,12900.0,52.4157,52.5296,52.4063,52.4632,12900.0
2008-03-03 13:50:00,55.3,55.31,55.19,55.29,70200.0,52.4632,52.4727,52.3588,52.4537,70200.0
2008-03-03 13:55:00,55.3,55.31,55.21,55.24,14900.0,52.4632,52.4727,52.3778,52.4063,14900.0
2008-03-03 14:00:00,55.24,55.24,55.16,55.23,13100.0,52.4063,52.4063,52.3304,52.3968,13100.0
2008-03-03 14:05:00,55.22,55.3,55.2,55.27,20400.0,52.3873,52.4632,52.3683,52.4347,20400.0
2008-03-03 14:10:00,55.27,55.31,55.24,55.29,27900.0,52.4347,52.4727,52.4063,52.4537,27900.0
2008-03-03 14:15:00,55.29,55.29,55.2,55.24,44100.0,52.4537,52.4537,52.3683,52.4063,44100.0
2008-03-03 14:20:00,55.23,55.24,55.18,55.21,28800.0,52.3968,52.4063,52.3493,52.3778,28800.0
2008-03-03 14:25:00,55.21,55.22,55.15,55.19,35200.0,52.3778,52.3873,52.3209,52.3588,35200.0
2008-03-03 14:30:00,55.21,55.26,55.12,55.16,31400.0,52.3778,52.4252,52.2924,52.3304,31400.0
2008-03-03 14:35:00,55.17,55.2,55.14,55.17,23000.0,52.3399,52.3683,52.3114,52.3399,23000.0
2008-03-03 14:40:00,55.15,55.25,55.14,55.23,18800.0,52.3209,52.4157,52.3114,52.3968,18800.0
2008-03-03 14:45:00,55.23,55.25,55.12,55.14,24400.0,52.3968,52.4157,52.2924,52.3114,24400.0
2008-03-03 14:50:00,55.13,55.17,55.07,55.13,26100.0,52.3019,52.3399,52.245,52.3019,26100.0
2008-03-03 14:55:00,55.14,55.17,55.09,55.17,22600.0,52.3114,52.3399,52.264,52.3399,22600.0
2008-03-03 15:00:00,55.17,55.22,55.16,55.19,23300.0,52.3399,52.3873,52.3304,52.3588,23300.0
2008-03-03 15:05:00,55.19,55.22,55.18,55.19,14000.0,52.3588,52.3873,52.3493,52.3588,14000.0
2008-03-03 15:10:00,55.2,55.26,55.16,55.25,20800.0,52.3683,52.4252,52.3304,52.4157,20800.0
2008-03-03 15:15:00,55.25,55.3,55.24,55.3,81100.0,52.4157,52.4632,52.4063,52.4632,81100.0
2008-03-03 15:20:00,55.29,55.36,55.29,55.34,19700.0,52.4537,52.5201,52.4537,52.5011,19700.0
2008-03-03 15:25:00,55.33,55.39,55.33,55.35,41000.0,52.4916,52.5486,52.4916,52.5106,41000.0
2008-03-03 15:30:00,55.33,55.41,55.33,55.39,32800.0,52.4916,52.5675,52.4916,52.5486,32800.0
2008-03-03 15:35:00,55.39,55.4,55.34,55.37,38200.0,52.5486,52.5581,52.5011,52.5296,38200.0
2008-03-03 15:40:00,55.37,55.49,55.34,55.45,33000.0,52.5296,52.6434,52.5011,52.6055,33000.0
2008-03-03 15:45:00,55.44,55.45,55.37,55.43,29100.0,52.596,52.6055,52.5296,52.5865,29100.0
2008-03-03 15:50:00,55.43,55.5,55.41,55.46,126000.0,52.5865,52.6529,52.5675,52.615,126000.0
2008-03-03 15:55:00,55.46,55.51,55.39,55.42,168600.0,52.615,52.6624,52.5486,52.577,168600.0
2008-03-04 09:30:00,55.01,55.33,55.01,55.24,55300.0,52.1881,52.4916,52.1881,52.4063,55300.0
2008-03-04 09:35:00,55.24,55.24,54.31,54.33,87200.0,52.4063,52.4063,51.524,51.5429,87200.0
2008-03-04 09:40:00,54.33,54.44,54.3,54.38,57300.0,51.5429,51.6473,51.5145,51.5904,57300.0
2008-03-04 09:45:00,54.39,54.41,54.0,54.37,82600.0,51.5999,51.6188,51.2299,51.5809,82600.0
2008-03-04 09:50:00,54.37,54.52,54.3,54.43,70200.0,51.5809,51.7232,51.5145,51.6378,70200.0
2008-03-04 09:55:00,54.44,54.6,54.44,54.59,30600.0,51.6473,51.7991,51.6473,51.7896,30600.0
2008-03-04 10:00:00,54.6,54.76,54.6,54.75,42200.0,51.7991,51.9509,51.7991,51.9414,42200.0
2008-03-04 10:05:00,54.75,54.83,54.74,54.79,45100.0,51.9414,52.0173,51.9319,51.9793,45100.0
2008-03-04 10:10:00,54.79,54.87,54.79,54.82,33600.0,51.9793,52.0552,51.9793,52.0078,33600.0
2008-03-04 10:15:00,54.85,54.86,54.77,54.78,41400.0,52.0363,52.0458,51.9604,51.9699,41400.0
2008-03-04 10:20:00,54.78,54.88,54.78,54.83,40400.0,51.9699,52.0647,51.9699,52.0173,40400.0
2008-03-04 10:25:00,54.87,54.87,54.74,54.8,29800.0,52.0552,52.0552,51.9319,51.9888,29800.0
2008-03-04 10:30:00,54.8,54.97,54.79,54.97,34300.0,51.9888,52.1501,51.9793,52.1501,34300.0
2008-03-04 10:35:00,54.98,55.0,54.95,55.0,31300.0,52.1596,52.1786,52.1311,52.1786,31300.0
2008-03-04 10:40:00,55.0,55.0,54.9,54.94,32900.0,52.1786,52.1786,52.0837,52.1217,32900.0
2008-03-04 10:45:00,54.94,54.98,54.82,54.82,32000.0,52.1217,52.1596,52.0078,52.0078,32000.0
2008-03-04 10:50:00,54.83,55.0,54.81,54.99,23100.0,52.0173,52.1786,51.9983,52.1691,23100.0
2008-03-04 10:55:00,54.99,55.01,54.94,54.98,28800.0,52.1691,52.1881,52.1217,52.1596,28800.0
2008-03-04 11:00:00,54.97,55.0,54.94,55.0,43600.0,52.1501,52.1786,52.1217,52.1786,43600.0
2008-03-04 11:05:00,54.99,55.0,54.91,54.94,25600.0,52.1691,52.1786,52.0932,52.1217,25600.0
2008-03-04 11:10:00,54.94,55.0,54.92,55.0,29800.0,52.1217,52.1786,52.1027,52.1786,29800.0
2008-03-04 11:15:00,54.99,55.0,54.99,55.0,28100.0,52.1691,52.1786,52.1691,52.1786,28100.0
2008-03-04 11:20:00,55.0,55.03,54.94,54.94,46300.0,52.1786,52.207,52.1217,52.1217,46300.0
2008-03-04 11:25:00,54.94,55.03,54.94,55.03,23300.0,52.1217,52.207,52.1217,52.207,23300.0
2008-03-04 11:30:00,55.03,55.03,54.85,54.93,24800.0,52.207,52.207,52.0363,52.1122,24800.0
2008-03-04 11:35:00,54.93,55.0,54.93,54.95,25300.0,52.1122,52.1786,52.1122,52.1311,25300.0
2008-03-04 11:40:00,54.95,54.97,54.81,54.82,26600.0,52.1311,52.1501,51.9983,52.0078,26600.0
2008-03-04 11:45:00,54.83,54.89,54.83,54.85,27300.0,52.0173,52.0742,52.0173,52.0363,27300.0
2008-03-04 11:50:00,54.84,54.88,54.8,54.83,28700.0,52.0268,52.0647,51.9888,52.0173,28700.0
2008-03-04 11:55:00,54.82,54.83,54.74,54.78,36000.0,52.0078,52.0173,51.9319,51.9699,36000.0
2008-03-04 12:00:00,54.78,54.78,54.68,54.78,32400.0,51.9699,51.9699,51.875,51.9699,32400.0
2008-03-04 12:05:00,54.78,54.78,54.66,54.68,41600.0,51.9699,51.9699,51.856,51.875,41600.0
2008-03-04 12:10:00,54.7,54.75,54.68,54.69,29300.0,51.894,51.9414,51.875,51.8845,29300.0
2008-03-04 12:15:00,54.7,54.7,54.64,54.67,17200.0,51.894,51.894,51.837,51.8655,17200.0
2008-03-04 12:20:00,54.66,54.7,54.64,54.68,31300.0,51.856,51.894,51.837,51.875,31300.0
2008-03-04 12:25:00,54.69,54.69,54.64,54.69,30600.0,51.8845,51.8845,51.837,51.8845,30600.0
2008-03-04 12:30:00,54.7,54.77,54.68,54.77,23900.0,51.894,51.9604,51.875,51.9604,23900.0
2008-03-04 12:35:00,54.77,54.78,54.64,54.69,25400.0,51.9604,51.9699,51.837,51.8845,25400.0
2008-03-04 12:40:00,54.69,54.75,54.64,54.65,27500.0,51.8845,51.9414,51.837,51.8465,27500.0
2008-03-04 12:45:00,54.65,54.75,54.65,54.75,16300.0,51.8465,51.9414,51.8465,51.9414,16300.0
2008-03-04 12:50:00,54.74,54.74,54.61,54.65,23000.0,51.9319,51.9319,51.8086,51.8465,23000.0
2008-03-04 12:55:00,54.66,54.67,54.55,54.59,20900.0,51.856,51.8655,51.7517,51.7896,20900.0
2008-03-04 13:00:00,54.57,54.63,54.48,54.5,40200.0,51.7706,51.8276,51.6852,51.7042,40200.0
2008-03-04 13:05:00,54.5,54.52,54.41,54.42,66600.0,51.7042,51.7232,51.6188,51.6283,66600.0
2008-03-04 13:10:00,54.44,54.54,54.4,54.54,33500.0,51.6473,51.7422,51.6094,51.7422,33500.0
2008-03-04 13:15:00,54.55,54.69,54.54,54.68,18800.0,51.7517,51.8845,51.7422,51.875,18800.0
2008-03-04 13:20:00,54.68,54.74,54.66,54.67,18200.0,51.875,51.9319,51.856,51.8655,18200.0
2008-03-04 13:25:00,54.67,54.75,54.67,54.69,75300.0,51.8655,51.9414,51.8655,51.8845,75300.0
2008-03-04 13:30:00,54.69,54.69,54.54,54.55,31100.0,51.8845,51.8845,51.7422,51.7517,31100.0
2008-03-04 13:35:00,54.56,54.61,54.45,54.54,42800.0,51.7611,51.8086,51.6568,51.7422,42800.0
2008-03-04 13:40:00,54.53,54.69,54.53,54.68,23700.0,51.7327,51.8845,51.7327,51.875,23700.0
2008-03-04 13:45:00,54.66,54.7,54.58,54.58,47900.0,51.856,51.894,51.7801,51.7801,47900.0
2008-03-04 13:50:00,54.6,54.73,54.5,54.73,17800.0,51.7991,51.9224,51.7042,51.9224,17800.0
2008-03-04 13:55:00,54.69,54.72,54.51,54.52,28300.0,51.8845,51.9129,51.7137,51.7232,28300.0
2008-03-04 14:00:00,54.52,54.53,54.45,54.51,21000.0,51.7232,51.7327,51.6568,51.7137,21000.0
2008-03-04 14:05:00,54.52,54.54,54.46,54.48,29400.0,51.7232,51.7422,51.6663,51.6852,29400.0
2008-03-04 14:10:00,54.49,54.57,54.46,54.5,41800.0,51.6947,51.7706,51.6663,51.7042,41800.0
2008-03-04 14:15:00,54.5,54.55,54.45,54.55,29700.0,51.7042,51.7517,51.6568,51.7517,29700.0
2008-03-04 14:20:00,54.55,54.55,54.43,54.5,45400.0,51.7517,51.7517,51.6378,51.7042,45400.0
2008-03-04 14:25:00,54.52,54.53,54.47,54.5,38400.0,51.7232,51.7327,51.6758,51.7042,38400.0
2008-03-04 14:30:00,54.47,54.67,54.47,54.66,38400.0,51.6758,51.8655,51.6758,51.856,38400.0
2008-03-04 14:35:00,54.67,54.69,54.62,54.67,28100.0,51.8655,51.8845,51.8181,51.8655,28100.0
2008-03-04 14:40:00,54.66,54.73,54.63,54.71,45500.0,51.856,51.9224,51.8276,51.9035,45500.0
2008-03-04 14:45:00,54.7,54.75,54.64,54.71,34700.0,51.894,51.9414,51.837,51.9035,34700.0
2008-03-04 14:50:00,54.7,54.76,54.58,54.65,42400.0,51.894,51.9509,51.7801,51.8465,42400.0
2008-03-04 14:55:00,54.65,54.66,54.53,54.62,34000.0,51.8465,51.856,51.7327,51.8181,34000.0
2008-03-04 15:00:00,54.63,54.76,54.56,54.73,58200.0,51.8276,51.9509,51.7611,51.9224,58200.0
2008-03-04 15:05:00,54.72,54.85,54.69,54.72,103700.0,51.9129,52.0363,51.8845,51.9129,103700.0
2008-03-04 15:10:00,54.71,54.74,54.59,54.7,70000.0,51.9035,51.9319,51.7896,51.894,70000.0
2008-03-04 15:15:00,54.7,54.78,54.67,54.73,92900.0,51.894,51.9699,51.8655,51.9224,92900.0
2008-03-04 15:20:00,54.72,54.75,54.68,54.72,56000.0,51.9129,51.9414,51.875,51.9129,56000.0
2008-03-04 15:25:00,54.72,54.74,54.66,54.72,69800.0,51.9129,51.9319,51.856,51.9129,69800.0
2008-03-04 15:30:00,54.7,54.79,54.68,54.77,89800.0,51.894,51.9793,51.875,51.9604,89800.0
2008-03-04 15:35:00,54.79,54.83,54.69,54.7,177700.0,51.9793,52.0173,51.8845,51.894,177700.0
2008-03-04 15:40:00,54.7,54.86,54.67,54.74,182900.0,51.894,52.0458,51.8655,51.9319,182900.0
2008-03-04 15:45:00,54.75,54.79,54.66,54.79,98300.0,51.9414,51.9793,51.856,51.9793,98300.0
2008-03-04 15:50:00,54.77,54.8,54.65,54.7,155900.0,51.9604,51.9888,51.8465,51.894,155900.0
2008-03-04 15:55:00,54.7,55.0,54.69,54.93,222000.0,51.894,52.1786,51.8845,52.1122,222000.0
2008-03-05 09:30:00,55.25,55.86,55.25,55.53,90100.0,52.4157,52.9945,52.4157,52.6814,90100.0
2008-03-05 09:35:00,55.53,55.53,55.28,55.3,39900.0,52.6814,52.6814,52.4442,52.4632,39900.0
2008-03-05 09:40:00,55.28,55.39,55.19,55.32,38800.0,52.4442,52.5486,52.3588,52.4822,38800.0
2008-03-05 09:45:00,55.33,55.38,55.25,55.37,44700.0,52.4916,52.5391,52.4157,52.5296,44700.0
2008-03-05 09:50:00,55.37,55.42,55.31,55.33,24300.0,52.5296,52.577,52.4727,52.4916,24300.0
2008-03-05 09:55:00,55.34,55.39,55.33,55.37,30300.0,52.5011,52.5486,52.4916,52.5296,30300.0
2008-03-05 10:00:00,55.36,55.5,55.36,55.46,74200.0,52.5201,52.6529,52.5201,52.615,74200.0
2008-03-05 10:05:00,55.47,55.47,55.27,55.3,136300.0,52.6245,52.6245,52.4347,52.4632,136300.0
2008-03-05 10:10:00,55.3,55.32,55.27,55.3,35600.0,52.4632,52.4822,52.4347,52.4632,35600.0
2008-03-05 10:15:00,55.29,55.33,55.26,55.31,67000.0,52.4537,52.4916,52.4252,52.4727,67000.0
2008-03-05 10:20:00,55.3,55.37,55.22,55.27,14400.0,52.4632,52.5296,52.3873,52.4347,14400.0
2008-03-05 10:25:00,55.25,55.31,55.07,55.1,20900.0,52.4157,52.4727,52.245,52.2734,20900.0
2008-03-05 10:30:00,55.08,55.09,54.94,54.95,36700.0,52.2545,52.264,52.1217,52.1311,36700.0
2008-03-05 10:35:00,54.95,55.05,54.94,54.99,38500.0,52.1311,52.226,52.1217,52.1691,38500.0
2008-03-05 10:40:00,54.98,55.07,54.93,54.95,30000.0,52.1596,52.245,52.1122,52.1311,30000.0
2008-03-05 10:45:00,54.95,55.05,54.95,55.05,13700.0,52.1311,52.226,52.1311,52.226,13700.0
2008-03-05 10:50:00,55.05,55.09,55.03,55.09,15500.0,52.226,52.264,52.207,52.264,15500.0
2008-03-05 10:55:00,55.1,55.12,55.05,55.09,74900.0,52.2734,52.2924,52.226,52.264,74900.0
2008-03-05 11:00:00,55.1,55.1,54.98,55.0,58600.0,52.2734,52.2734,52.1596,52.1786,58600.0
2008-03-05 11:05:00,55.0,55.01,54.93,54.96,12700.0,52.1786,52.1881,52.1122,52.1406,12700.0
2008-03-05 11:10:00,54.98,55.06,54.96,55.06,11400.0,52.1596,52.2355,52.1406,52.2355,11400.0
2008-03-05 11:15:00,55.06,55.18,55.06,55.15,50400.0,52.2355,52.3493,52.2355,52.3209,50400.0
2008-03-05 11:20:00,55.15,55.18,55.13,55.18,16900.0,52.3209,52.3493,52.3019,52.3493,16900.0
2008-03-05 11:25:00,55.18,55.24,55.1,55.15,26000.0,52.3493,52.4063,52.2734,52.3209,26000.0
2008-03-05 11:30:00,55.12,55.19,55.07,55.17,14900.0,52.2924,52.3588,52.245,52.3399,14900.0
2008-03-05 11:35:00,55.19,55.2,55.15,55.19,9900.0,52.3588,52.3683,52.3209,52.3588,9900.0
2008-03-05 11:40:00,55.21,55.25,55.17,55.19,45200.0,52.3778,52.4157,52.3399,52.3588,45200.0
2008-03-05 11:45:00,55.17,55.18,54.95,54.99,37000.0,52.3399,52.3493,52.1311,52.1691,37000.0
2008-03-05 11:50:00,54.98,55.06,54.98,55.01,15600.0,52.1596,52.2355,52.1596,52.1881,15600.0
2008-03-05 11:55:00,55.02,55.06,55.0,55.01,11500.0,52.1975,52.2355,52.1786,52.1881,11500.0
2008-03-05 12:00:00,55.04,55.2,55.0,55.09,41200.0,52.2165,52.3683,52.1786,52.264,41200.0
2008-03-05 12:05:00,55.1,55.18,54.97,55.01,128800.0,52.2734,52.3493,52.1501,52.1881,128800.0
2008-03-05 12:10:00,55.02,55.14,54.95,54.95,24800.0,52.1975,52.3114,52.1311,52.1311,24800.0
2008-03-05 12:15:00,54.97,55.02,54.94,54.95,18000.0,52.1501,52.1975,52.1217,52.1311,18000.0
2008-03-05 12:20:00,54.95,55.0,54.93,55.0,14300.0,52.1311,52.1786,52.1122,52.1786,14300.0
2008-03-05 12:25:00,55.0,55.0,54.75,54.81,45400.0,52.1786,52.1786,51.9414,51.9983,45400.0
2008-03-05 12:30:00,54.79,54.84,54.69,54.76,51800.0,51.9793,52.0268,51.8845,51.9509,51800.0
2008-03-05 12:35:00,54.76,54.78,54.68,54.73,32400.0,51.9509,51.9699,51.875,51.9224,32400.0
2008-03-05 12:40:00,54.73,54.87,54.7,54.85,27200.0,51.9224,52.0552,51.894,52.0363,27200.0
2008-03-05 12:45:00,54.85,54.87,54.77,54.8,10600.0,52.0363,52.0552,51.9604,51.9888,10600.0
2008-03-05 12:50:00,54.79,54.9,54.78,54.87,16100.0,51.9793,52.0837,51.9699,52.0552,16100.0
2008-03-05 12:55:00,54.87,54.98,54.87,54.98,11700.0,52.0552,52.1596,52.0552,52.1596,11700.0
2008-03-05 13:00:00,54.98,55.08,54.95,55.04,37400.0,52.1596,52.2545,52.1311,52.2165,37400.0
2008-03-05 13:05:00,55.05,55.17,55.05,55.17,53500.0,52.226,52.3399,52.226,52.3399,53500.0
2008-03-05 13:10:00,55.18,55.19,55.11,55.11,37900.0,52.3493,52.3588,52.2829,52.2829,37900.0
2008-03-05 13:15:00,55.11,55.12,54.93,54.95,34200.0,52.2829,52.2924,52.1122,52.1311,34200.0
2008-03-05 13:20:00,54.96,54.96,54.78,54.79,31200.0,52.1406,52.1406,51.9699,51.9793,31200.0
2008-03-05 13:25:00,54.79,54.79,54.7,54.72,41500.0,51.9793,51.9793,51.894,51.9129,41500.0
2008-03-05 13:30:00,54.72,54.79,54.69,54.75,22800.0,51.9129,51.9793,51.8845,51.9414,22800.0
2008-03-05 13:35:00,54.75,55.02,54.62,54.66,38200.0,51.9414,52.1975,51.8181,51.856,38200.0
2008-03-05 13:40:00,54.66,54.68,54.4,54.46,91400.0,51.856,51.875,51.6094,51.6663,91400.0
2008-03-05 13:45:00,54.45,54.6,54.45,54.49,24500.0,51.6568,51.7991,51.6568,51.6947,24500.0
2008-03-05 13:50:00,54.49,54.6,54.48,54.59,13700.0,51.6947,51.7991,51.6852,51.7896,13700.0
2008-03-05 13:55:00,54.6,54.62,54.55,54.59,15100.0,51.7991,51.8181,51.7517,51.7896,15100.0
2008-03-05 14:00:00,54.6,54.63,54.5,54.61,18800.0,51.7991,51.8276,51.7042,51.8086,18800.0
2008-03-05 14:05:00,54.59,54.65,54.57,54.65,10600.0,51.7896,51.8465,51.7706,51.8465,10600.0
2008-03-05 14:10:00,54.65,54.78,54.65,54.78,18600.0,51.8465,51.9699,51.8465,51.9699,18600.0
2008-03-05 14:15:00,54.78,54.88,54.78,54.84,41200.0,51.9699,52.0647,51.9699,52.0268,41200.0
2008-03-05 14:20:00,54.83,54.84,54.78,54.81,12800.0,52.0173,52.0268,51.9699,51.9983,12800.0
2008-03-05 14:25:00,54.82,54.83,54.75,54.81,52600.0,52.0078,52.0173,51.9414,51.9983,52600.0
2008-03-05 14:30:00,54.81,54.83,54.66,54.7,15400.0,51.9983,52.0173,51.856,51.894,15400.0
2008-03-05 14:35:00,54.69,54.73,54.64,54.65,40000.0,51.8845,51.9224,51.837,51.8465,40000.0
2008-03-05 14:40:00,54.65,54.72,54.64,54.7,28600.0,51.8465,51.9129,51.837,51.894,28600.0
2008-03-05 14:45:00,54.71,54.77,54.68,54.73,34500.0,51.9035,51.9604,51.875,51.9224,34500.0
2008-03-05 14:50:00,54.73,54.85,54.73,54.82,27900.0,51.9224,52.0363,51.9224,52.0078,27900.0
2008-03-05 14:55:00,54.83,54.83,54.72,54.75,23800.0,52.0173,52.0173,51.9129,51.9414,23800.0
2008-03-05 15:00:00,54.75,54.81,54.71,54.8,20300.0,51.9414,51.9983,51.9035,51.9888,20300.0
2008-03-05 15:05:00,54.81,54.9,54.78,54.82,26300.0,51.9983,52.0837,51.9699,52.0078,26300.0
2008-03-05 15:10:00,54.82,54.89,54.72,54.74,23100.0,52.0078,52.0742,51.9129,51.9319,23100.0
2008-03-05 15:15:00,54.75,54.76,54.63,54.66,20100.0,51.9414,51.9509,51.8276,51.856,20100.0
2008-03-05 15:20:00,54.67,54.8,54.66,54.77,21700.0,51.8655,51.9888,51.856,51.9604,21700.0
2008-03-05 15:25:00,54.76,54.82,54.67,54.78,34400.0,51.9509,52.0078,51.8655,51.9699,34400.0
2008-03-05 15:30:00,54.78,54.86,54.75,54.81,23200.0,51.9699,52.0458,51.9414,51.9983,23200.0
2008-03-05 15:35:00,54.81,54.83,54.76,54.78,23100.0,51.9983,52.0173,51.9509,51.9699,23100.0
2008-03-05 15:40:00,54.78,54.78,54.7,54.71,54200.0,51.9699,51.9699,51.894,51.9035,54200.0
2008-03-05 15:45:00,54.7,54.72,54.6,54.6,53200.0,51.894,51.9129,51.7991,51.7991,53200.0
2008-03-05 15:50:00,54.6,54.79,54.6,54.78,47400.0,51.7991,51.9793,51.7991,51.9699,47400.0
2008-03-05 15:55:00,54.77,54.9,54.77,54.89,81800.0,51.9604,52.0837,51.9604,52.0742,81800.0
2008-03-06 09:30:00,54.48,54.82,54.48,54.77,56900.0,51.6852,52.0078,51.6852,51.9604,56900.0
2008-03-06 09:35:00,54.78,54.92,54.64,54.88,49600.0,51.9699,52.1027,51.837,52.0647,49600.0
2008-03-06 09:40:00,54.88,54.99,54.72,54.99,40100.0,52.0647,52.1691,51.9129,52.1691,40100.0
2008-03-06 09:45:00,54.98,55.01,54.94,55.01,27800.0,52.1596,52.1881,52.1217,52.1881,27800.0
2008-03-06 09:50:00,54.99,55.01,54.9,54.92,21400.0,52.1691,52.1881,52.0837,52.1027,21400.0
2008-03-06 09:55:00,54.94,54.97,54.73,54.81,19700.0,52.1217,52.1501,51.9224,51.9983,19700.0
2008-03-06 10:00:00,54.82,54.83,54.6,54.68,29700.0,52.0078,52.0173,51.7991,51.875,29700.0
2008-03-06 10:05:00,54.68,54.82,54.68,54.78,13500.0,51.875,52.0078,51.875,51.9699,13500.0
2008-03-06 10:10:00,54.76,54.83,54.72,54.72,12500.0,51.9509,52.0173,51.9129,51.9129,12500.0
2008-03-06 10:15:00,54.71,54.75,54.68,54.68,11100.0,51.9035,51.9414,51.875,51.875,11100.0
2008-03-06 10:20:00,54.7,54.94,54.68,54.88,24400.0,51.894,52.1217,51.875,52.0647,24400.0
2008-03-06 10:25:00,54.92,54.97,54.84,54.84,24500.0,52.1027,52.1501,52.0268,52.0268,24500.0
2008-03-06 10:30:00,54.86,54.89,54.74,54.78,44600.0,52.0458,52.0742,51.9319,51.9699,44600.0
2008-03-06 10:35:00,54.78,54.85,54.78,54.8,18100.0,51.9699,52.0363,51.9699,51.9888,18100.0
2008-03-06 10:40:00,54.8,54.81,54.63,54.71,16600.0,51.9888,51.9983,51.8276,51.9035,16600.0
2008-03-06 10:45:00,54.71,54.75,54.53,54.56,43200.0,51.9035,51.9414,51.7327,51.7611,43200.0
2008-03-06 10:50:00,54.57,54.73,54.56,54.6,21700.0,51.7706,51.9224,51.7611,51.7991,21700.0
2008-03-06 10:55:00,54.58,54.65,54.58,54.61,18900.0,51.7801,51.8465,51.7801,51.8086,18900.0
2008-03-06 11:00:00,54.6,54.61,54.39,54.4,24400.0,51.7991,51.8086,51.5999,51.6094,24400.0
2008-03-06 11:05:00,54.4,54.44,54.32,54.44,24600.0,51.6094,51.6473,51.5335,51.6473,24600.0
2008-03-06 11:10:00,54.44,54.48,54.38,54.38,16200.0,51.6473,51.6852,51.5904,51.5904,16200.0
2008-03-06 11:15:00,54.37,54.49,54.37,54.47,7900.0,51.5809,51.6947,51.5809,51.6758,7900.0
2008-03-06 11:20:00,54.47,54.52,54.39,54.41,24000.0,51.6758,51.7232,51.5999,51.6188,24000.0
2008-03-06 11:25:00,54.45,54.48,54.29,54.36,49700.0,51.6568,51.6852,51.505,51.5714,49700.0
2008-03-06 11:30:00,54.38,54.42,54.32,54.33,17800.0,51.5904,51.6283,51.5335,51.5429,17800.0
2008-03-06 11:35:00,54.35,54.53,54.32,54.48,14900.0,51.5619,51.7327,51.5335,51.6852,14900.0
2008-03-06 11:40:00,54.48,54.5,54.45,54.46,19400.0,51.6852,51.7042,51.6568,51.6663,19400.0
2008-03-06 11:45:00,54.46,54.46,54.34,54.36,13200.0,51.6663,51.6663,51.5524,51.5714,13200.0
2008-03-06 11:50:00,54.35,54.42,54.32,54.4,15000.0,51.5619,51.6283,51.5335,51.6094,15000.0
2008-03-06 11:55:00,54.4,54.46,54.39,54.45,28600.0,51.6094,51.6663,51.5999,51.6568,28600.0
2008-03-06 12:00:00,54.46,54.46,54.31,54.35,45700.0,51.6663,51.6663,51.524,51.5619,45700.0
2008-03-06 12:05:00,54.35,54.36,54.15,54.19,37400.0,51.5619,51.5714,51.3722,51.4101,37400.0
2008-03-06 12:10:00,54.19,54.19,54.08,54.13,18300.0,51.4101,51.4101,51.3058,51.3532,18300.0
2008-03-06 12:15:00,54.13,54.21,54.09,54.2,20600.0,51.3532,51.4291,51.3153,51.4196,20600.0
2008-03-06 12:20:00,54.18,54.34,54.18,54.32,10700.0,51.4006,51.5524,51.4006,51.5335,10700.0
2008-03-06 12:25:00,54.32,54.42,54.32,54.39,10800.0,51.5335,51.6283,51.5335,51.5999,10800.0
2008-03-06 12:30:00,54.39,54.42,54.35,54.42,9400.0,51.5999,51.6283,51.5619,51.6283,9400.0
2008-03-06 12:35:00,54.4,54.47,54.4,54.47,11000.0,51.6094,51.6758,51.6094,51.6758,11000.0
2008-03-06 12:40:00,54.48,54.56,54.48,54.5,12700.0,51.6852,51.7611,51.6852,51.7042,12700.0
2008-03-06 12:45:00,54.49,54.53,54.49,54.51,11800.0,51.6947,51.7327,51.6947,51.7137,11800.0
2008-03-06 12:50:00,54.52,54.52,54.45,54.46,7600.0,51.7232,51.7232,51.6568,51.6663,7600.0
2008-03-06 12:55:00,54.46,54.49,54.39,54.46,6400.0,51.6663,51.6947,51.5999,51.6663,6400.0
2008-03-06 13:00:00,54.47,54.52,54.43,54.51,16400.0,51.6758,51.7232,51.6378,51.7137,16400.0
2008-03-06 13:05:00,54.49,54.53,54.46,54.52,25900.0,51.6947,51.7327,51.6663,51.7232,25900.0
2008-03-06 13:10:00,54.51,54.55,54.44,54.44,24500.0,51.7137,51.7517,51.6473,51.6473,24500.0
2008-03-06 13:15:00,54.47,54.52,54.47,54.48,10100.0,51.6758,51.7232,51.6758,51.6852,10100.0
2008-03-06 13:20:00,54.47,54.47,54.41,54.44,8300.0,51.6758,51.6758,51.6188,51.6473,8300.0
2008-03-06 13:25:00,54.44,54.46,54.37,54.37,12600.0,51.6473,51.6663,51.5809,51.5809,12600.0
2008-03-06 13:30:00,54.33,54.34,54.27,54.27,25100.0,51.5429,51.5524,51.486,51.486,25100.0
2008-03-06 13:35:00,54.29,54.33,54.24,54.32,34000.0,51.505,51.5429,51.4576,51.5335,34000.0
2008-03-06 13:40:00,54.3,54.39,54.28,54.37,7400.0,51.5145,51.5999,51.4955,51.5809,7400.0
2008-03-06 13:45:00,54.38,54.38,54.28,54.35,55400.0,51.5904,51.5904,51.4955,51.5619,55400.0
2008-03-06 13:50:00,54.35,54.35,54.28,54.28,36000.0,51.5619,51.5619,51.4955,51.4955,36000.0
2008-03-06 13:55:00,54.28,54.3,54.24,54.29,12600.0,51.4955,51.5145,51.4576,51.505,12600.0
2008-03-06 14:00:00,54.26,54.35,54.25,54.35,18400.0,51.4765,51.5619,51.467,51.5619,18400.0
2008-03-06 14:05:00,54.35,54.42,54.34,54.37,14200.0,51.5619,51.6283,51.5524,51.5809,14200.0
2008-03-06 14:10:00,54.37,54.43,54.34,54.35,12500.0,51.5809,51.6378,51.5524,51.5619,12500.0
2008-03-06 14:15:00,54.36,54.36,54.28,54.29,14400.0,51.5714,51.5714,51.4955,51.505,14400.0
2008-03-06 14:20:00,54.26,54.3,54.24,54.28,9500.0,51.4765,51.5145,51.4576,51.4955,9500.0
2008-03-06 14:25:00,54.28,54.3,54.24,54.27,15700.0,51.4955,51.5145,51.4576,51.486,15700.0
2008-03-06 14:30:00,54.26,54.3,54.24,54.3,25700.0,51.4765,51.5145,51.4576,51.5145,25700.0
2008-03-06 14:35:00,54.3,54.33,54.24,54.32,17400.0,51.5145,51.5429,51.4576,51.5335,17400.0
2008-03-06 14:40:00,54.32,54.34,54.26,54.32,15800.0,51.5335,51.5524,51.4765,51.5335,15800.0
2008-03-06 14:45:00,54.33,54.33,54.24,54.24,27300.0,51.5429,51.5429,51.4576,51.4576,27300.0
2008-03-06 14:50:00,54.23,54.3,54.17,54.18,35700.0,51.4481,51.5145,51.3912,51.4006,35700.0
2008-03-06 14:55:00,54.18,54.23,54.17,54.21,23700.0,51.4006,51.4481,51.3912,51.4291,23700.0
2008-03-06 15:00:00,54.21,54.21,54.04,54.05,35700.0,51.4291,51.4291,51.2678,51.2773,35700.0
2008-03-06 15:05:00,54.06,54.1,53.96,53.96,37300.0,51.2868,51.3247,51.1919,51.1919,37300.0
2008-03-06 15:10:00,53.96,53.98,53.89,53.93,53500.0,51.1919,51.2109,51.1255,51.1635,53500.0
2008-03-06 15:15:00,53.93,54.11,53.93,54.08,50300.0,51.1635,51.3342,51.1635,51.3058,50300.0
2008-03-06 15:20:00,54.08,54.18,54.07,54.16,48500.0,51.3058,51.4006,51.2963,51.3817,48500.0
2008-03-06 15:25:00,54.16,54.21,54.1,54.16,43000.0,51.3817,51.4291,51.3247,51.3817,43000.0
2008-03-06 15:30:00,54.16,54.17,53.97,53.98,56400.0,51.3817,51.3912,51.2014,51.2109,56400.0
2008-03-06 15:35:00,53.99,53.99,53.91,53.96,37800.0,51.2204,51.2204,51.1445,51.1919,37800.0
2008-03-06 15:40:00,53.96,54.06,53.9,54.02,65600.0,51.1919,51.2868,51.135,51.2488,65600.0
2008-03-06 15:45:00,54.02,54.03,53.93,53.96,122800.0,51.2488,51.2583,51.1635,51.1919,122800.0
2008-03-06 15:50:00,53.98,53.98,53.81,53.96,79000.0,51.2109,51.2109,51.0496,51.1919,79000.0
2008-03-06 15:55:00,53.97,53.99,53.8,53.82,82700.0,51.2014,51.2204,51.0401,51.0591,82700.0
2008-03-07 09:30:00,53.28,53.59,53.28,53.48,37500.0,50.5468,50.8409,50.5468,50.7365,37500.0
2008-03-07 09:35:00,53.48,53.57,53.42,53.45,42100.0,50.7365,50.8219,50.6796,50.7081,42100.0
2008-03-07 09:40:00,53.44,53.45,53.33,53.41,13700.0,50.6986,50.7081,50.5942,50.6701,13700.0
2008-03-07 09:45:00,53.42,53.44,53.32,53.35,37100.0,50.6796,50.6986,50.5848,50.6132,37100.0
2008-03-07 09:50:00,53.35,53.4,53.31,53.36,20200.0,50.6132,50.6607,50.5753,50.6227,20200.0
2008-03-07 09:55:00,53.35,53.4,53.12,53.16,46000.0,50.6132,50.6607,50.395,50.433,46000.0
2008-03-07 10:00:00,53.16,53.43,53.16,53.42,47900.0,50.433,50.6891,50.433,50.6796,47900.0
2008-03-07 10:05:00,53.41,53.5,53.4,53.44,68400.0,50.6701,50.7555,50.6607,50.6986,68400.0
2008-03-07 10:10:00,53.43,53.61,53.43,53.6,32900.0,50.6891,50.8599,50.6891,50.8504,32900.0
2008-03-07 10:15:00,53.59,53.67,53.46,53.48,54000.0,50.8409,50.9168,50.7176,50.7365,54000.0
2008-03-07 10:20:00,53.49,53.74,53.49,53.68,26300.0,50.746,50.9832,50.746,50.9263,26300.0
2008-03-07 10:25:00,53.67,53.68,53.55,53.6,62900.0,50.9168,50.9263,50.803,50.8504,62900.0
2008-03-07 10:30:00,53.58,53.63,53.56,53.58,40800.0,50.8314,50.8789,50.8124,50.8314,40800.0
2008-03-07 10:35:00,53.59,53.69,53.56,53.65,61300.0,50.8409,50.9358,50.8124,50.8978,61300.0
2008-03-07 10:40:00,53.64,53.89,53.64,53.79,41100.0,50.8883,51.1255,50.8883,51.0306,41100.0
2008-03-07 10:45:00,53.79,53.94,53.79,53.92,36600.0,51.0306,51.173,51.0306,51.154,36600.0
2008-03-07 10:50:00,53.91,53.95,53.83,53.83,39600.0,51.1445,51.1824,51.0686,51.0686,39600.0
2008-03-07 10:55:00,53.82,53.85,53.75,53.75,41000.0,51.0591,51.0876,50.9927,50.9927,41000.0
2008-03-07 11:00:00,53.75,53.78,53.73,53.75,51700.0,50.9927,51.0212,50.9737,50.9927,51700.0
2008-03-07 11:05:00,53.75,53.79,53.71,53.73,26600.0,50.9927,51.0306,50.9547,50.9737,26600.0
2008-03-07 11:10:00,53.71,53.76,53.63,53.63,31200.0,50.9547,51.0022,50.8789,50.8789,31200.0
2008-03-07 11:15:00,53.63,53.65,53.58,53.58,29900.0,50.8789,50.8978,50.8314,50.8314,29900.0
2008-03-07 11:20:00,53.58,53.68,53.51,53.64,26300.0,50.8314,50.9263,50.765,50.8883,26300.0
2008-03-07 11:25:00,53.63,53.65,53.39,53.39,35300.0,50.8789,50.8978,50.6512,50.6512,35300.0
2008-03-07 11:30:00,53.39,53.55,53.37,53.55,30700.0,50.6512,50.803,50.6322,50.803,30700.0
2008-03-07 11:35:00,53.56,53.69,53.55,53.69,13500.0,50.8124,50.9358,50.803,50.9358,13500.0
2008-03-07 11:40:00,53.66,53.71,53.53,53.54,18500.0,50.9073,50.9547,50.784,50.7935,18500.0
2008-03-07 11:45:00,53.53,53.58,53.51,53.58,19200.0,50.784,50.8314,50.765,50.8314,19200.0
2008-03-07 11:50:00,53.56,53.59,53.5,53.52,21200.0,50.8124,50.8409,50.7555,50.7745,21200.0
2008-03-07 11:55:00,53.54,53.58,53.5,53.56,14300.0,50.7935,50.8314,50.7555,50.8124,14300.0
2008-03-07 12:00:00,53.56,53.58,53.51,53.51,9600.0,50.8124,50.8314,50.765,50.765,9600.0
2008-03-07 12:05:00,53.51,53.57,53.5,53.57,15500.0,50.765,50.8219,50.7555,50.8219,15500.0
2008-03-07 12:10:00,53.56,53.63,53.51,53.51,72200.0,50.8124,50.8789,50.765,50.765,72200.0
2008-03-07 12:15:00,53.51,53.63,53.48,53.61,390500.0,50.765,50.8789,50.7365,50.8599,390500.0
2008-03-07 12:20:00,53.62,53.66,53.59,53.63,52300.0,50.8694,50.9073,50.8409,50.8789,52300.0
2008-03-07 12:25:00,53.62,53.75,53.62,53.65,70300.0,50.8694,50.9927,50.8694,50.8978,70300.0
2008-03-07 12:30:00,53.66,53.67,53.63,53.65,36100.0,50.9073,50.9168,50.8789,50.8978,36100.0
2008-03-07 12:35:00,53.65,53.74,53.62,53.65,42700.0,50.8978,50.9832,50.8694,50.8978,42700.0
2008-03-07 12:40:00,53.62,53.8,53.62,53.75,58800.0,50.8694,51.0401,50.8694,50.9927,58800.0
2008-03-07 12:45:00,53.76,53.88,53.75,53.86,26100.0,51.0022,51.116,50.9927,51.0971,26100.0
2008-03-07 12:50:00,53.88,53.93,53.81,53.81,69500.0,51.116,51.1635,51.0496,51.0496,69500.0
2008-03-07 12:55:00,53.81,53.89,53.8,53.89,47100.0,51.0496,51.1255,51.0401,51.1255,47100.0
2008-03-07 13:00:00,53.89,53.9,53.85,53.89,21100.0,51.1255,51.135,51.0876,51.1255,21100.0
2008-03-07 13:05:00,53.89,53.99,53.87,53.95,27500.0,51.1255,51.2204,51.1065,51.1824,27500.0
2008-03-07 13:10:00,53.95,53.98,53.91,53.91,36700.0,51.1824,51.2109,51.1445,51.1445,36700.0
2008-03-07 13:15:00,53.91,53.91,53.85,53.91,28000.0,51.1445,51.1445,51.0876,51.1445,28000.0
2008-03-07 13:20:00,53.9,53.98,53.88,53.98,21600.0,51.135,51.2109,51.116,51.2109,21600.0
2008-03-07 13:25:00,53.98,54.02,53.96,54.02,27800.0,51.2109,51.2488,51.1919,51.2488,27800.0
2008-03-07 13:30:00,54.02,54.02,53.96,53.99,22600.0,51.2488,51.2488,51.1919,51.2204,22600.0
2008-03-07 13:35:00,53.99,54.0,53.97,53.97,16700.0,51.2204,51.2299,51.2014,51.2014,16700.0
2008-03-07 13:40:00,53.98,53.98,53.89,53.9,12800.0,51.2109,51.2109,51.1255,51.135,12800.0
2008-03-07 13:45:00,53.9,53.97,53.89,53.96,13000.0,51.135,51.2014,51.1255,51.1919,13000.0
2008-03-07 13:50:00,53.94,53.96,53.86,53.89,21100.0,51.173,51.1919,51.0971,51.1255,21100.0
2008-03-07 13:55:00,53.89,53.89,53.85,53.85,13900.0,51.1255,51.1255,51.0876,51.0876,13900.0
2008-03-07 14:00:00,53.85,53.85,53.76,53.78,30300.0,51.0876,51.0876,51.0022,51.0212,30300.0
2008-03-07 14:05:00,53.77,53.84,53.72,53.83,31100.0,51.0117,51.0781,50.9642,51.0686,31100.0
2008-03-07 14:10:00,53.84,53.87,53.82,53.83,20800.0,51.0781,51.1065,51.0591,51.0686,20800.0
2008-03-07 14:15:00,53.83,53.85,53.67,53.69,29300.0,51.0686,51.0876,50.9168,50.9358,29300.0
2008-03-07 14:20:00,53.69,53.69,53.56,53.56,32700.0,50.9358,50.9358,50.8124,50.8124,32700.0
2008-03-07 14:25:00,53.57,53.6,53.52,53.56,22900.0,50.8219,50.8504,50.7745,50.8124,22900.0
2008-03-07 14:30:00,53.57,53.57,53.5,53.52,21000.0,50.8219,50.8219,50.7555,50.7745,21000.0
2008-03-07 14:35:00,53.51,53.52,53.42,53.43,17300.0,50.765,50.7745,50.6796,50.6891,17300.0
2008-03-07 14:40:00,53.42,53.51,53.41,53.49,18800.0,50.6796,50.765,50.6701,50.746,18800.0
2008-03-07 14:45:00,53.49,53.53,53.48,53.51,14200.0,50.746,50.784,50.7365,50.765,14200.0
2008-03-07 14:50:00,53.51,53.52,53.45,53.47,9300.0,50.765,50.7745,50.7081,50.7271,9300.0
2008-03-07 14:55:00,53.46,53.66,53.44,53.66,21700.0,50.7176,50.9073,50.6986,50.9073,21700.0
2008-03-07 15:00:00,53.66,53.71,53.48,53.48,40900.0,50.9073,50.9547,50.7365,50.7365,40900.0
2008-03-07 15:05:00,53.5,53.66,53.47,53.64,17000.0,50.7555,50.9073,50.7271,50.8883,17000.0
2008-03-07 15:10:00,53.62,53.72,53.55,53.66,49600.0,50.8694,50.9642,50.803,50.9073,49600.0
2008-03-07 15:15:00,53.64,53.78,53.56,53.78,73400.0,50.8883,51.0212,50.8124,51.0212,73400.0
2008-03-07 15:20:00,53.75,53.84,53.7,53.76,40100.0,50.9927,51.0781,50.9453,51.0022,40100.0
2008-03-07 15:25:00,53.76,53.77,53.63,53.66,31900.0,51.0022,51.0117,50.8789,50.9073,31900.0
2008-03-07 15:30:00,53.65,53.73,53.59,53.59,30200.0,50.8978,50.9737,50.8409,50.8409,30200.0
2008-03-07 15:35:00,53.59,53.74,53.57,53.65,81500.0,50.8409,50.9832,50.8219,50.8978,81500.0
2008-03-07 15:40:00,53.65,53.83,53.63,53.78,54100.0,50.8978,51.0686,50.8789,51.0212,54100.0
2008-03-07 15:45:00,53.79,53.8,53.59,53.59,100700.0,51.0306,51.0401,50.8409,50.8409,100700.0
2008-03-07 15:50:00,53.6,53.6,53.5,53.52,61600.0,50.8504,50.8504,50.7555,50.7745,61600.0
2008-03-07 15:55:00,53.52,53.54,53.45,53.5,110200.0,50.7745,50.7935,50.7081,50.7555,110200.0
2008-03-10 09:30:00,53.51,53.74,53.35,53.74,27900.0,50.765,50.9832,50.6132,50.9832,27900.0
2008-03-10 09:35:00,53.71,53.72,53.55,53.64,26800.0,50.9547,50.9642,50.803,50.8883,26800.0
2008-03-10 09:40:00,53.63,53.65,53.43,53.45,31700.0,50.8789,50.8978,50.6891,50.7081,31700.0
2008-03-10 09:45:00,53.46,53.52,53.37,53.4,72500.0,50.7176,50.7745,50.6322,50.6607,72500.0
2008-03-10 09:50:00,53.4,53.41,53.32,53.37,23300.0,50.6607,50.6701,50.5848,50.6322,23300.0
2008-03-10 09:55:00,53.39,53.41,53.26,53.26,22000.0,50.6512,50.6701,50.5278,50.5278,22000.0
2008-03-10 10:00:00,53.26,53.44,53.26,53.33,21700.0,50.5278,50.6986,50.5278,50.5942,21700.0
2008-03-10 10:05:00,53.31,53.33,53.16,53.24,40700.0,50.5753,50.5942,50.433,50.5089,40700.0
2008-03-10 10:10:00,53.24,53.29,53.19,53.2,26300.0,50.5089,50.5563,50.4614,50.4709,26300.0
2008-03-10 10:15:00,53.19,53.25,53.11,53.15,27100.0,50.4614,50.5183,50.3855,50.4235,27100.0
2008-03-10 10:20:00,53.14,53.2,53.12,53.2,13300.0,50.414,50.4709,50.395,50.4709,13300.0
2008-03-10 10:25:00,53.2,53.22,53.15,53.15,252500.0,50.4709,50.4899,50.4235,50.4235,252500.0
2008-03-10 10:30:00,53.17,53.3,53.15,53.29,44500.0,50.4425,50.5658,50.4235,50.5563,44500.0
2008-03-10 10:35:00,53.28,53.38,53.14,53.2,52800.0,50.5468,50.6417,50.414,50.4709,52800.0
2008-03-10 10:40:00,53.19,53.29,53.17,53.26,61700.0,50.4614,50.5563,50.4425,50.5278,61700.0
2008-03-10 10:45:00,53.27,53.46,53.26,53.39,38600.0,50.5373,50.7176,50.5278,50.6512,38600.0
2008-03-10 10:50:00,53.38,53.47,53.36,53.46,42000.0,50.6417,50.7271,50.6227,50.7176,42000.0
2008-03-10 10:55:00,53.46,53.51,53.4,53.4,29700.0,50.7176,50.765,50.6607,50.6607,29700.0
2008-03-10 11:00:00,53.4,53.49,53.39,53.43,33500.0,50.6607,50.746,50.6512,50.6891,33500.0
2008-03-10 11:05:00,53.43,53.45,53.37,53.39,27400.0,50.6891,50.7081,50.6322,50.6512,27400.0
2008-03-10 11:10:00,53.37,53.44,53.37,53.41,28700.0,50.6322,50.6986,50.6322,50.6701,28700.0
2008-03-10 11:15:00,53.41,53.49,53.39,53.47,40500.0,50.6701,50.746,50.6512,50.7271,40500.0
2008-03-10 11:20:00,53.45,53.46,53.31,53.35,56400.0,50.7081,50.7176,50.5753,50.6132,56400.0
2008-03-10 11:25:00,53.34,53.4,53.28,53.29,31400.0,50.6037,50.6607,50.5468,50.5563,31400.0
2008-03-10 11:30:00,53.3,53.3,53.25,53.25,25600.0,50.5658,50.5658,50.5183,50.5183,25600.0
2008-03-10 11:35:00,53.25,53.27,53.11,53.11,96600.0,50.5183,50.5373,50.3855,50.3855,96600.0
2008-03-10 11:40:00,53.13,53.15,52.97,52.98,69400.0,50.4045,50.4235,50.2527,50.2622,69400.0
2008-03-10 11:45:00,52.99,53.11,52.96,53.07,98200.0,50.2717,50.3855,50.2432,50.3476,98200.0
2008-03-10 11:50:00,53.06,53.1,53.01,53.02,36500.0,50.3381,50.376,50.2907,50.3001,36500.0
2008-03-10 11:55:00,53.02,53.06,53.0,53.04,23100.0,50.3001,50.3381,50.2812,50.3191,23100.0
2008-03-10 12:00:00,53.03,53.08,53.0,53.02,33500.0,50.3096,50.3571,50.2812,50.3001,33500.0
2008-03-10 12:05:00,53.0,53.1,53.0,53.03,47100.0,50.2812,50.376,50.2812,50.3096,47100.0
2008-03-10 12:10:00,53.03,53.04,52.91,52.95,86200.0,50.3096,50.3191,50.1958,50.2337,86200.0
2008-03-10 12:15:00,52.95,53.08,52.88,53.08,35000.0,50.2337,50.3571,50.1673,50.3571,35000.0
2008-03-10 12:20:00,53.08,53.17,53.08,53.09,36100.0,50.3571,50.4425,50.3571,50.3666,36100.0
2008-03-10 12:25:00,53.08,53.14,53.02,53.07,27700.0,50.3571,50.414,50.3001,50.3476,27700.0
2008-03-10 12:30:00,53.07,53.07,52.98,53.0,18400.0,50.3476,50.3476,50.2622,50.2812,18400.0
2008-03-10 12:35:00,53.02,53.12,52.98,53.08,18400.0,50.3001,50.395,50.2622,50.3571,18400.0
2008-03-10 12:40:00,53.1,53.11,53.06,53.06,17800.0,50.376,50.3855,50.3381,50.3381,17800.0
2008-03-10 12:45:00,53.08,53.08,52.99,52.99,11600.0,50.3571,50.3571,50.2717,50.2717,11600.0
2008-03-10 12:50:00,52.98,53.07,52.97,53.04,19200.0,50.2622,50.3476,50.2527,50.3191,19200.0
2008-03-10 12:55:00,53.04,53.12,53.01,53.06,19500.0,50.3191,50.395,50.2907,50.3381,19500.0
2008-03-10 13:00:00,53.07,53.12,53.05,53.07,10700.0,50.3476,50.395,50.3286,50.3476,10700.0
2008-03-10 13:05:00,53.06,53.07,52.99,53.02,9700.0,50.3381,50.3476,50.2717,50.3001,9700.0
2008-03-10 13:10:00,53.0,53.03,52.96,52.99,10500.0,50.2812,50.3096,50.2432,50.2717,10500.0
2008-03-10 13:15:00,53.0,53.03,52.89,52.92,28300.0,50.2812,50.3096,50.1768,50.2053,28300.0
2008-03-10 13:20:00,52.91,52.98,52.88,52.93,9000.0,50.1958,50.2622,50.1673,50.2148,9000.0
2008-03-10 13:25:00,52.95,52.96,52.85,52.88,12900.0,50.2337,50.2432,50.1389,50.1673,12900.0
2008-03-10 13:30:00,52.87,52.99,52.84,52.89,15000.0,50.1578,50.2717,50.1294,50.1768,15000.0
2008-03-10 13:35:00,52.88,52.93,52.85,52.86,8500.0,50.1673,50.2148,50.1389,50.1484,8500.0
2008-03-10 13:40:00,52.87,52.91,52.84,52.9,4400.0,50.1578,50.1958,50.1294,50.1863,4400.0
2008-03-10 13:45:00,52.9,52.9,52.81,52.83,7800.0,50.1863,50.1863,50.1009,50.1199,7800.0
2008-03-10 13:50:00,52.82,52.88,52.81,52.83,7000.0,50.1104,50.1673,50.1009,50.1199,7000.0
2008-03-10 13:55:00,52.86,52.87,52.71,52.75,16200.0,50.1484,50.1578,50.006,50.044,16200.0
2008-03-10 14:00:00,52.75,52.79,52.61,52.67,36500.0,50.044,50.0819,49.9112,49.9681,36500.0
2008-03-10 14:05:00,52.66,52.69,52.58,52.6,20200.0,49.9586,49.9871,49.8827,49.9017,20200.0
2008-03-10 14:10:00,52.59,52.69,52.58,52.67,23600.0,49.8922,49.9871,49.8827,49.9681,23600.0
2008-03-10 14:15:00,52.67,52.71,52.63,52.64,11000.0,49.9681,50.006,49.9302,49.9396,11000.0
2008-03-10 14:20:00,52.63,52.67,52.52,52.55,17400.0,49.9302,49.9681,49.8258,49.8543,17400.0
2008-03-10 14:25:00,52.55,52.62,52.52,52.6,22500.0,49.8543,49.9207,49.8258,49.9017,22500.0
2008-03-10 14:30:00,52.58,52.64,52.52,52.64,16800.0,49.8827,49.9396,49.8258,49.9396,16800.0
2008-03-10 14:35:00,52.62,52.71,52.59,52.7,9600.0,49.9207,50.006,49.8922,49.9966,9600.0
2008-03-10 14:40:00,52.71,52.72,52.67,52.71,8600.0,50.006,50.0155,49.9681,50.006,8600.0
2008-03-10 14:45:00,52.69,52.72,52.58,52.62,27800.0,49.9871,50.0155,49.8827,49.9207,27800.0
2008-03-10 14:50:00,52.64,52.65,52.58,52.58,20900.0,49.9396,49.9491,49.8827,49.8827,20900.0
2008-03-10 14:55:00,52.6,52.6,52.5,52.52,27900.0,49.9017,49.9017,49.8068,49.8258,27900.0
2008-03-10 15:00:00,52.52,52.53,52.42,52.42,44900.0,49.8258,49.8353,49.7309,49.7309,44900.0
2008-03-10 15:05:00,52.43,52.48,52.39,52.45,33100.0,49.7404,49.7878,49.7025,49.7594,33100.0
2008-03-10 15:10:00,52.45,52.49,52.38,52.45,38900.0,49.7594,49.7973,49.693,49.7594,38900.0
2008-03-10 15:15:00,52.43,52.45,52.36,52.45,26600.0,49.7404,49.7594,49.674,49.7594,26600.0
2008-03-10 15:20:00,52.45,52.54,52.4,52.48,41500.0,49.7594,49.8448,49.712,49.7878,41500.0
2008-03-10 15:25:00,52.48,52.52,52.43,52.51,52600.0,49.7878,49.8258,49.7404,49.8163,52600.0
2008-03-10 15:30:00,52.51,52.56,52.44,52.5,56400.0,49.8163,49.8637,49.7499,49.8068,56400.0
2008-03-10 15:35:00,52.5,52.52,52.43,52.44,41400.0,49.8068,49.8258,49.7404,49.7499,41400.0
2008-03-10 15:40:00,52.42,52.43,52.32,52.4,48600.0,49.7309,49.7404,49.6361,49.712,48600.0
2008-03-10 15:45:00,52.39,52.41,52.31,52.34,57600.0,49.7025,49.7214,49.6266,49.655,57600.0
2008-03-10 15:50:00,52.35,52.41,52.3,52.33,55500.0,49.6645,49.7214,49.6171,49.6455,55500.0
2008-03-10 15:55:00,52.33,52.47,52.3,52.44,145200.0,49.6455,49.7784,49.6171,49.7499,145200.0
2008-03-11 09:30:00,52.01,53.1,52.01,52.51,68200.0,49.342,50.376,49.342,49.8163,68200.0
2008-03-11 09:35:00,52.46,52.8,52.46,52.69,52000.0,49.7689,50.0914,49.7689,49.9871,52000.0
2008-03-11 09:40:00,52.73,53.12,52.73,53.09,49900.0,50.025,50.395,50.025,50.3666,49900.0
2008-03-11 09:45:00,53.1,53.18,53.01,53.01,38700.0,50.376,50.4519,50.2907,50.2907,38700.0
2008-03-11 09:50:00,53.01,53.1,53.0,53.06,32000.0,50.2907,50.376,50.2812,50.3381,32000.0
2008-03-11 09:55:00,53.05,53.06,52.96,52.96,32700.0,50.3286,50.3381,50.2432,50.2432,32700.0
2008-03-11 10:00:00,52.95,52.98,52.87,52.9,26600.0,50.2337,50.2622,50.1578,50.1863,26600.0
2008-03-11 10:05:00,52.92,53.06,52.91,53.06,21500.0,50.2053,50.3381,50.1958,50.3381,21500.0
2008-03-11 10:10:00,53.05,53.07,52.93,52.93,47400.0,50.3286,50.3476,50.2148,50.2148,47400.0
2008-03-11 10:15:00,52.95,52.96,52.91,52.91,24300.0,50.2337,50.2432,50.1958,50.1958,24300.0
2008-03-11 10:20:00,52.92,52.95,52.87,52.92,33000.0,50.2053,50.2337,50.1578,50.2053,33000.0
2008-03-11 10:25:00,52.9,52.94,52.88,52.89,16900.0,50.1863,50.2242,50.1673,50.1768,16900.0
2008-03-11 10:30:00,52.9,52.92,52.87,52.9,20600.0,50.1863,50.2053,50.1578,50.1863,20600.0
2008-03-11 10:35:00,52.9,52.94,52.9,52.92,38400.0,50.1863,50.2242,50.1863,50.2053,38400.0
2008-03-11 10:40:00,52.91,52.94,52.77,52.8,131300.0,50.1958,50.2242,50.063,50.0914,131300.0
2008-03-11 10:45:00,52.79,52.81,52.72,52.75,33500.0,50.0819,50.1009,50.0155,50.044,33500.0
2008-03-11 10:50:00,52.76,52.83,52.73,52.78,32600.0,50.0535,50.1199,50.025,50.0725,32600.0
2008-03-11 10:55:00,52.78,52.82,52.74,52.82,39100.0,50.0725,50.1104,50.0345,50.1104,39100.0
2008-03-11 11:00:00,52.8,52.86,52.77,52.8,24600.0,50.0914,50.1484,50.063,50.0914,24600.0
2008-03-11 11:05:00,52.8,52.83,52.73,52.74,16400.0,50.0914,50.1199,50.025,50.0345,16400.0
2008-03-11 11:10:00,52.75,52.81,52.64,52.65,31800.0,50.044,50.1009,49.9396,49.9491,31800.0
2008-03-11 11:15:00,52.65,52.65,52.51,52.6,42000.0,49.9491,49.9491,49.8163,49.9017,42000.0
2008-03-11 11:20:00,52.62,52.63,52.58,52.63,15000.0,49.9207,49.9302,49.8827,49.9302,15000.0
2008-03-11 11:25:00,52.63,52.82,52.63,52.81,16500.0,49.9302,50.1104,49.9302,50.1009,16500.0
2008-03-11 11:30:00,52.82,52.82,52.71,52.73,29700.0,50.1104,50.1104,50.006,50.025,29700.0
2008-03-11 11:35:00,52.73,52.77,52.59,52.62,29800.0,50.025,50.063,49.8922,49.9207,29800.0
2008-03-11 11:40:00,52.61,52.62,52.57,52.59,16800.0,49.9112,49.9207,49.8732,49.8922,16800.0
2008-03-11 11:45:00,52.6,52.6,52.54,52.55,29300.0,49.9017,49.9017,49.8448,49.8543,29300.0
2008-03-11 11:50:00,52.54,52.6,52.54,52.6,23500.0,49.8448,49.9017,49.8448,49.9017,23500.0
2008-03-11 11:55:00,52.6,52.7,52.59,52.7,34500.0,49.9017,49.9966,49.8922,49.9966,34500.0
2008-03-11 12:00:00,52.71,52.75,52.65,52.68,27000.0,50.006,50.044,49.9491,49.9776,27000.0
2008-03-11 12:05:00,52.7,52.72,52.62,52.69,33300.0,49.9966,50.0155,49.9207,49.9871,33300.0
2008-03-11 12:10:00,52.69,52.76,52.67,52.67,22200.0,49.9871,50.0535,49.9681,49.9681,22200.0
2008-03-11 12:15:00,52.69,52.7,52.64,52.68,21800.0,49.9871,49.9966,49.9396,49.9776,21800.0
2008-03-11 12:20:00,52.67,52.7,52.62,52.7,44500.0,49.9681,49.9966,49.9207,49.9966,44500.0
2008-03-11 12:25:00,52.69,52.74,52.66,52.73,30100.0,49.9871,50.0345,49.9586,50.025,30100.0
2008-03-11 12:30:00,52.73,52.79,52.73,52.75,31700.0,50.025,50.0819,50.025,50.044,31700.0
2008-03-11 12:35:00,52.75,52.78,52.68,52.68,25100.0,50.044,50.0725,49.9776,49.9776,25100.0
2008-03-11 12:40:00,52.68,52.73,52.67,52.7,9800.0,49.9776,50.025,49.9681,49.9966,9800.0
2008-03-11 12:45:00,52.7,52.7,52.53,52.57,61500.0,49.9966,49.9966,49.8353,49.8732,61500.0
2008-03-11 12:50:00,52.56,52.6,52.52,52.53,28400.0,49.8637,49.9017,49.8258,49.8353,28400.0
2008-03-11 12:55:00,52.54,52.6,52.5,52.57,67200.0,49.8448,49.9017,49.8068,49.8732,67200.0
2008-03-11 13:00:00,52.57,52.64,52.54,52.58,31900.0,49.8732,49.9396,49.8448,49.8827,31900.0
2008-03-11 13:05:00,52.56,52.63,52.53,52.56,28100.0,49.8637,49.9302,49.8353,49.8637,28100.0
2008-03-11 13:10:00,52.55,52.71,52.55,52.6,27200.0,49.8543,50.006,49.8543,49.9017,27200.0
2008-03-11 13:15:00,52.6,52.63,52.59,52.59,27300.0,49.9017,49.9302,49.8922,49.8922,27300.0
2008-03-11 13:20:00,52.59,52.67,52.57,52.65,21100.0,49.8922,49.9681,49.8732,49.9491,21100.0
2008-03-11 13:25:00,52.65,52.66,52.62,52.63,25100.0,49.9491,49.9586,49.9207,49.9302,25100.0
2008-03-11 13:30:00,52.63,52.74,52.63,52.72,15400.0,49.9302,50.0345,49.9302,50.0155,15400.0
2008-03-11 13:35:00,52.72,52.77,52.65,52.67,15300.0,50.0155,50.063,49.9491,49.9681,15300.0
2008-03-11 13:40:00,52.68,52.72,52.66,52.67,8600.0,49.9776,50.0155,49.9586,49.9681,8600.0
2008-03-11 13:45:00,52.69,52.69,52.6,52.67,13700.0,49.9871,49.9871,49.9017,49.9681,13700.0
2008-03-11 13:50:00,52.66,52.7,52.63,52.68,13100.0,49.9586,49.9966,49.9302,49.9776,13100.0
2008-03-11 13:55:00,52.69,52.72,52.68,52.7,21600.0,49.9871,50.0155,49.9776,49.9966,21600.0
2008-03-11 14:00:00,52.7,52.72,52.67,52.68,23600.0,49.9966,50.0155,49.9681,49.9776,23600.0
2008-03-11 14:05:00,52.7,52.71,52.68,52.7,23700.0,49.9966,50.006,49.9776,49.9966,23700.0
2008-03-11 14:10:00,52.7,52.7,52.64,52.67,42400.0,49.9966,49.9966,49.9396,49.9681,42400.0
2008-03-11 14:15:00,52.67,52.76,52.66,52.75,29600.0,49.9681,50.0535,49.9586,50.044,29600.0
2008-03-11 14:20:00,52.74,52.77,52.68,52.72,24200.0,50.0345,50.063,49.9776,50.0155,24200.0
2008-03-11 14:25:00,52.73,52.75,52.7,52.73,20600.0,50.025,50.044,49.9966,50.025,20600.0
2008-03-11 14:30:00,52.73,52.76,52.72,52.74,42700.0,50.025,50.0535,50.0155,50.0345,42700.0
2008-03-11 14:35:00,52.75,52.81,52.73,52.79,46500.0,50.044,50.1009,50.025,50.0819,46500.0
2008-03-11 14:40:00,52.79,52.81,52.77,52.79,58200.0,50.0819,50.1009,50.063,50.0819,58200.0
2008-03-11 14:45:00,52.79,52.91,52.77,52.9,76000.0,50.0819,50.1958,50.063,50.1863,76000.0
2008-03-11 14:50:00,52.9,53.0,52.89,52.94,64300.0,50.1863,50.2812,50.1768,50.2242,64300.0
2008-03-11 14:55:00,52.95,53.02,52.91,52.94,72100.0,50.2337,50.3001,50.1958,50.2242,72100.0
2008-03-11 15:00:00,52.94,53.05,52.63,52.95,68300.0,50.2242,50.3286,49.9302,50.2337,68300.0
2008-03-11 15:05:00,52.96,53.05,52.94,53.02,38400.0,50.2432,50.3286,50.2242,50.3001,38400.0
2008-03-11 15:10:00,53.02,53.08,52.99,53.02,70600.0,50.3001,50.3571,50.2717,50.3001,70600.0
2008-03-11 15:15:00,53.03,53.2,53.03,53.2,44700.0,50.3096,50.4709,50.3096,50.4709,44700.0
2008-03-11 15:20:00,53.2,53.28,53.14,53.28,34300.0,50.4709,50.5468,50.414,50.5468,34300.0
2008-03-11 15:25:00,53.28,53.35,53.28,53.34,36600.0,50.5468,50.6132,50.5468,50.6037,36600.0
2008-03-11 15:30:00,53.34,53.34,53.19,53.24,46500.0,50.6037,50.6037,50.4614,50.5089,46500.0
2008-03-11 15:35:00,53.24,53.28,53.21,53.27,37000.0,50.5089,50.5468,50.4804,50.5373,37000.0
2008-03-11 15:40:00,53.26,53.31,53.17,53.23,68900.0,50.5278,50.5753,50.4425,50.4994,68900.0
2008-03-11 15:45:00,53.23,53.34,53.22,53.32,54500.0,50.4994,50.6037,50.4899,50.5848,54500.0
2008-03-11 15:50:00,53.33,53.45,53.31,53.45,82600.0,50.5942,50.7081,50.5753,50.7081,82600.0
2008-03-11 15:55:00,53.46,53.47,53.38,53.47,95400.0,50.7176,50.7271,50.6417,50.7271,95400.0
2008-03-12 09:30:00,53.45,53.98,53.31,53.92,86500.0,50.7081,51.2109,50.5753,51.154,86500.0
2008-03-12 09:35:00,53.92,53.94,53.81,53.87,17300.0,51.154,51.173,51.0496,51.1065,17300.0
2008-03-12 09:40:00,53.85,53.87,53.78,53.87,13800.0,51.0876,51.1065,51.0212,51.1065,13800.0
2008-03-12 09:45:00,53.87,54.0,53.87,53.98,21100.0,51.1065,51.2299,51.1065,51.2109,21100.0
2008-03-12 09:50:00,54.0,54.01,53.94,53.98,21100.0,51.2299,51.2394,51.173,51.2109,21100.0
2008-03-12 09:55:00,53.99,54.01,53.88,53.9,19000.0,51.2204,51.2394,51.116,51.135,19000.0
2008-03-12 10:00:00,53.9,53.94,53.7,53.7,18800.0,51.135,51.173,50.9453,50.9453,18800.0
2008-03-12 10:05:00,53.7,53.7,53.64,53.7,18100.0,50.9453,50.9453,50.8883,50.9453,18100.0
2008-03-12 10:10:00,53.7,53.76,53.64,53.72,20900.0,50.9453,51.0022,50.8883,50.9642,20900.0
2008-03-12 10:15:00,53.72,53.86,53.72,53.86,11000.0,50.9642,51.0971,50.9642,51.0971,11000.0
2008-03-12 10:20:00,53.86,54.02,53.86,53.98,17500.0,51.0971,51.2488,51.0971,51.2109,17500.0
2008-03-12 10:25:00,53.98,53.99,53.97,53.98,14000.0,51.2109,51.2204,51.2014,51.2109,14000.0
2008-03-12 10:30:00,53.98,54.13,53.98,54.13,22800.0,51.2109,51.3532,51.2109,51.3532,22800.0
2008-03-12 10:35:00,54.13,54.15,54.1,54.15,19200.0,51.3532,51.3722,51.3247,51.3722,19200.0
2008-03-12 10:40:00,54.15,54.21,54.15,54.18,44500.0,51.3722,51.4291,51.3722,51.4006,44500.0
2008-03-12 10:45:00,54.17,54.19,54.06,54.08,16100.0,51.3912,51.4101,51.2868,51.3058,16100.0
2008-03-12 10:50:00,54.1,54.14,54.09,54.13,17000.0,51.3247,51.3627,51.3153,51.3532,17000.0
2008-03-12 10:55:00,54.09,54.13,54.08,54.13,13300.0,51.3153,51.3532,51.3058,51.3532,13300.0
2008-03-12 11:00:00,54.1,54.15,54.06,54.07,26100.0,51.3247,51.3722,51.2868,51.2963,26100.0
2008-03-12 11:05:00,54.07,54.1,54.01,54.1,49300.0,51.2963,51.3247,51.2394,51.3247,49300.0
2008-03-12 11:10:00,54.09,54.23,54.08,54.21,44600.0,51.3153,51.4481,51.3058,51.4291,44600.0
2008-03-12 11:15:00,54.22,54.23,54.18,54.19,28900.0,51.4386,51.4481,51.4006,51.4101,28900.0
2008-03-12 11:20:00,54.2,54.2,54.14,54.15,25600.0,51.4196,51.4196,51.3627,51.3722,25600.0
2008-03-12 11:25:00,54.14,54.15,54.06,54.06,41400.0,51.3627,51.3722,51.2868,51.2868,41400.0
2008-03-12 11:30:00,54.06,54.1,53.99,54.02,46400.0,51.2868,51.3247,51.2204,51.2488,46400.0
2008-03-12 11:35:00,54.01,54.03,53.99,53.99,24900.0,51.2394,51.2583,51.2204,51.2204,24900.0
2008-03-12 11:40:00,53.99,54.02,53.98,54.0,16100.0,51.2204,51.2488,51.2109,51.2299,16100.0
2008-03-12 11:45:00,53.99,54.0,53.95,53.97,25800.0,51.2204,51.2299,51.1824,51.2014,25800.0
2008-03-12 11:50:00,53.96,54.0,53.92,53.98,51400.0,51.1919,51.2299,51.154,51.2109,51400.0
2008-03-12 11:55:00,53.99,54.03,53.98,54.02,61500.0,51.2204,51.2583,51.2109,51.2488,61500.0
2008-03-12 12:00:00,54.03,54.03,53.84,53.84,96500.0,51.2583,51.2583,51.0781,51.0781,96500.0
2008-03-12 12:05:00,53.84,53.88,53.78,53.88,62000.0,51.0781,51.116,51.0212,51.116,62000.0
2008-03-12 12:10:00,53.88,53.95,53.85,53.9,30500.0,51.116,51.1824,51.0876,51.135,30500.0
2008-03-12 12:15:00,53.9,53.95,53.81,53.84,36500.0,51.135,51.1824,51.0496,51.0781,36500.0
2008-03-12 12:20:00,53.83,53.86,53.79,53.83,22200.0,51.0686,51.0971,51.0306,51.0686,22200.0
2008-03-12 12:25:00,53.83,53.86,53.73,53.76,49900.0,51.0686,51.0971,50.9737,51.0022,49900.0
2008-03-12 12:30:00,53.76,53.83,53.68,53.72,54400.0,51.0022,51.0686,50.9263,50.9642,54400.0
2008-03-12 12:35:00,53.72,53.87,53.71,53.78,38200.0,50.9642,51.1065,50.9547,51.0212,38200.0
2008-03-12 12:40:00,53.76,53.85,53.76,53.83,38300.0,51.0022,51.0876,51.0022,51.0686,38300.0
2008-03-12 12:45:00,53.83,53.84,53.59,53.63,76900.0,51.0686,51.0781,50.8409,50.8789,76900.0
2008-03-12 12:50:00,53.63,53.75,53.58,53.58,62500.0,50.8789,50.9927,50.8314,50.8314,62500.0
2008-03-12 12:55:00,53.58,53.69,53.58,53.65,116800.0,50.8314,50.9358,50.8314,50.8978,116800.0
2008-03-12 13:00:00,53.67,53.72,53.64,53.64,43600.0,50.9168,50.9642,50.8883,50.8883,43600.0
2008-03-12 13:05:00,53.63,53.69,53.61,53.66,42500.0,50.8789,50.9358,50.8599,50.9073,42500.0
2008-03-12 13:10:00,53.66,53.66,53.6,53.65,30100.0,50.9073,50.9073,50.8504,50.8978,30100.0
2008-03-12 13:15:00,53.65,53.65,53.57,53.58,47000.0,50.8978,50.8978,50.8219,50.8314,47000.0
2008-03-12 13:20:00,53.58,53.66,53.57,53.63,64300.0,50.8314,50.9073,50.8219,50.8789,64300.0
2008-03-12 13:25:00,53.63,53.67,53.62,53.65,19400.0,50.8789,50.9168,50.8694,50.8978,19400.0
2008-03-12 13:30:00,53.65,53.66,53.62,53.62,16700.0,50.8978,50.9073,50.8694,50.8694,16700.0
2008-03-12 13:35:00,53.63,53.63,53.55,53.57,21900.0,50.8789,50.8789,50.803,50.8219,21900.0
2008-03-12 13:40:00,53.57,53.6,53.51,53.54,22300.0,50.8219,50.8504,50.765,50.7935,22300.0
2008-03-12 13:45:00,53.53,53.6,53.52,53.59,17100.0,50.784,50.8504,50.7745,50.8409,17100.0
2008-03-12 13:50:00,53.59,53.64,53.59,53.62,19400.0,50.8409,50.8883,50.8409,50.8694,19400.0
2008-03-12 13:55:00,53.61,53.63,53.56,53.56,21600.0,50.8599,50.8789,50.8124,50.8124,21600.0
2008-03-12 14:00:00,53.56,53.64,53.54,53.6,40900.0,50.8124,50.8883,50.7935,50.8504,40900.0
2008-03-12 14:05:00,53.6,53.61,53.52,53.55,28100.0,50.8504,50.8599,50.7745,50.803,28100.0
2008-03-12 14:10:00,53.55,53.56,53.53,53.55,18900.0,50.803,50.8124,50.784,50.803,18900.0
2008-03-12 14:15:00,53.55,53.63,53.54,53.63,29800.0,50.803,50.8789,50.7935,50.8789,29800.0
2008-03-12 14:20:00,53.61,53.72,53.61,53.69,33200.0,50.8599,50.9642,50.8599,50.9358,33200.0
2008-03-12 14:25:00,53.69,53.73,53.68,53.72,29200.0,50.9358,50.9737,50.9263,50.9642,29200.0
2008-03-12 14:30:00,53.72,53.76,53.65,53.73,53500.0,50.9642,51.0022,50.8978,50.9737,53500.0
2008-03-12 14:35:00,53.72,53.74,53.69,53.7,24000.0,50.9642,50.9832,50.9358,50.9453,24000.0
2008-03-12 14:40:00,53.7,53.76,53.69,53.75,30300.0,50.9453,51.0022,50.9358,50.9927,30300.0
2008-03-12 14:45:00,53.76,53.77,53.72,53.75,27900.0,51.0022,51.0117,50.9642,50.9927,27900.0
2008-03-12 14:50:00,53.74,53.75,53.71,53.72,32000.0,50.9832,50.9927,50.9547,50.9642,32000.0
2008-03-12 14:55:00,53.72,53.72,53.6,53.64,32500.0,50.9642,50.9642,50.8504,50.8883,32500.0
2008-03-12 15:00:00,53.64,53.69,53.62,53.64,31700.0,50.8883,50.9358,50.8694,50.8883,31700.0
2008-03-12 15:05:00,53.63,53.64,53.57,53.58,54300.0,50.8789,50.8883,50.8219,50.8314,54300.0
2008-03-12 15:10:00,53.58,53.61,53.57,53.61,22400.0,50.8314,50.8599,50.8219,50.8599,22400.0
2008-03-12 15:15:00,53.6,53.62,53.57,53.58,29100.0,50.8504,50.8694,50.8219,50.8314,29100.0
2008-03-12 15:20:00,53.58,53.6,53.49,53.53,43500.0,50.8314,50.8504,50.746,50.784,43500.0
2008-03-12 15:25:00,53.53,53.59,53.47,53.49,40600.0,50.784,50.8409,50.7271,50.746,40600.0
2008-03-12 15:30:00,53.48,53.49,53.34,53.35,76600.0,50.7365,50.746,50.6037,50.6132,76600.0
2008-03-12 15:35:00,53.34,53.34,53.09,53.1,121200.0,50.6037,50.6037,50.3666,50.376,121200.0
2008-03-12 15:40:00,53.1,53.25,53.09,53.22,49600.0,50.376,50.5183,50.3666,50.4899,49600.0
2008-03-12 15:45:00,53.22,53.29,53.19,53.28,45700.0,50.4899,50.5563,50.4614,50.5468,45700.0
2008-03-12 15:50:00,53.29,53.36,53.26,53.26,64800.0,50.5563,50.6227,50.5278,50.5278,64800.0
2008-03-12 15:55:00,53.26,53.35,53.26,53.35,118900.0,50.5278,50.6132,50.5278,50.6132,118900.0
2008-03-13 09:30:00,52.67,52.9,52.62,52.86,55800.0,49.9681,50.1863,49.9207,50.1484,55800.0
2008-03-13 09:35:00,52.86,53.0,52.76,52.79,38000.0,50.1484,50.2812,50.0535,50.0819,38000.0
2008-03-13 09:40:00,52.78,52.92,52.77,52.86,22600.0,50.0725,50.2053,50.063,50.1484,22600.0
2008-03-13 09:45:00,52.87,52.97,52.78,52.95,19900.0,50.1578,50.2527,50.0725,50.2337,19900.0
2008-03-13 09:50:00,52.93,53.02,52.88,52.88,22000.0,50.2148,50.3001,50.1673,50.1673,22000.0
2008-03-13 09:55:00,52.89,53.1,52.85,53.1,38800.0,50.1768,50.376,50.1389,50.376,38800.0
2008-03-13 10:00:00,53.1,53.25,53.05,53.23,58300.0,50.376,50.5183,50.3286,50.4994,58300.0
2008-03-13 10:05:00,53.23,53.25,53.02,53.02,23900.0,50.4994,50.5183,50.3001,50.3001,23900.0
2008-03-13 10:10:00,53.03,53.11,52.99,53.0,16700.0,50.3096,50.3855,50.2717,50.2812,16700.0
2008-03-13 10:15:00,53.01,53.04,52.83,52.87,14500.0,50.2907,50.3191,50.1199,50.1578,14500.0
2008-03-13 10:20:00,52.89,52.9,52.64,52.69,19500.0,50.1768,50.1863,49.9396,49.9871,19500.0
2008-03-13 10:25:00,52.7,52.73,52.66,52.72,24800.0,49.9966,50.025,49.9586,50.0155,24800.0
2008-03-13 10:30:00,52.74,52.82,52.73,52.77,19800.0,50.0345,50.1104,50.025,50.063,19800.0
2008-03-13 10:35:00,52.77,52.81,52.63,52.64,22700.0,50.063,50.1009,49.9302,49.9396,22700.0
2008-03-13 10:40:00,52.64,52.77,52.64,52.71,21700.0,49.9396,50.063,49.9396,50.006,21700.0
2008-03-13 10:45:00,52.71,52.82,52.66,52.79,17400.0,50.006,50.1104,49.9586,50.0819,17400.0
2008-03-13 10:50:00,52.79,52.88,52.78,52.86,15900.0,50.0819,50.1673,50.0725,50.1484,15900.0
2008-03-13 10:55:00,52.85,52.93,52.85,52.89,26700.0,50.1389,50.2148,50.1389,50.1768,26700.0
2008-03-13 11:00:00,52.92,52.96,52.86,52.91,22100.0,50.2053,50.2432,50.1484,50.1958,22100.0
2008-03-13 11:05:00,52.93,53.13,52.92,53.09,28200.0,50.2148,50.4045,50.2053,50.3666,28200.0
2008-03-13 11:10:00,53.1,53.33,53.09,53.2,32300.0,50.376,50.5942,50.3666,50.4709,32300.0
2008-03-13 11:15:00,53.19,53.29,53.19,53.23,29900.0,50.4614,50.5563,50.4614,50.4994,29900.0
2008-03-13 11:20:00,53.23,53.48,53.22,53.45,39300.0,50.4994,50.7365,50.4899,50.7081,39300.0
2008-03-13 11:25:00,53.43,53.57,53.43,53.5,41200.0,50.6891,50.8219,50.6891,50.7555,41200.0
2008-03-13 11:30:00,53.5,53.55,53.32,53.33,37900.0,50.7555,50.803,50.5848,50.5942,37900.0
2008-03-13 11:35:00,53.35,53.41,53.33,53.34,35300.0,50.6132,50.6701,50.5942,50.6037,35300.0
2008-03-13 11:40:00,53.35,53.38,53.13,53.17,44400.0,50.6132,50.6417,50.4045,50.4425,44400.0
2008-03-13 11:45:00,53.16,53.28,53.11,53.15,23900.0,50.433,50.5468,50.3855,50.4235,23900.0
2008-03-13 11:50:00,53.18,53.32,53.16,53.29,15800.0,50.4519,50.5848,50.433,50.5563,15800.0
2008-03-13 11:55:00,53.3,53.34,53.19,53.34,24900.0,50.5658,50.6037,50.4614,50.6037,24900.0
2008-03-13 12:00:00,53.33,53.54,53.33,53.51,20700.0,50.5942,50.7935,50.5942,50.765,20700.0
2008-03-13 12:05:00,53.5,53.51,53.42,53.44,9600.0,50.7555,50.765,50.6796,50.6986,9600.0
2008-03-13 12:10:00,53.43,53.51,53.43,53.47,10800.0,50.6891,50.765,50.6891,50.7271,10800.0
2008-03-13 12:15:00,53.47,53.55,53.44,53.52,14800.0,50.7271,50.803,50.6986,50.7745,14800.0
2008-03-13 12:20:00,53.53,53.55,53.46,53.46,33000.0,50.784,50.803,50.7176,50.7176,33000.0
2008-03-13 12:25:00,53.46,53.52,53.44,53.51,13000.0,50.7176,50.7745,50.6986,50.765,13000.0
2008-03-13 12:30:00,53.5,53.54,53.42,53.54,19300.0,50.7555,50.7935,50.6796,50.7935,19300.0
2008-03-13 12:35:00,53.53,53.57,53.51,53.57,21200.0,50.784,50.8219,50.765,50.8219,21200.0
2008-03-13 12:40:00,53.58,53.62,53.43,53.43,18800.0,50.8314,50.8694,50.6891,50.6891,18800.0
2008-03-13 12:45:00,53.43,53.53,53.41,53.49,34700.0,50.6891,50.784,50.6701,50.746,34700.0
2008-03-13 12:50:00,53.49,53.56,53.47,53.55,10200.0,50.746,50.8124,50.7271,50.803,10200.0
2008-03-13 12:55:00,53.54,53.6,53.53,53.58,24500.0,50.7935,50.8504,50.784,50.8314,24500.0
2008-03-13 13:00:00,53.58,53.64,53.56,53.59,10400.0,50.8314,50.8883,50.8124,50.8409,10400.0
2008-03-13 13:05:00,53.57,53.8,53.57,53.77,43700.0,50.8219,51.0401,50.8219,51.0117,43700.0
2008-03-13 13:10:00,53.76,53.85,53.76,53.81,19900.0,51.0022,51.0876,51.0022,51.0496,19900.0
2008-03-13 13:15:00,53.81,53.89,53.81,53.89,21200.0,51.0496,51.1255,51.0496,51.1255,21200.0
2008-03-13 13:20:00,53.89,53.92,53.83,53.87,33700.0,51.1255,51.154,51.0686,51.1065,33700.0
2008-03-13 13:25:00,53.87,54.14,53.86,54.1,30400.0,51.1065,51.3627,51.0971,51.3247,30400.0
2008-03-13 13:30:00,54.12,54.13,54.05,54.13,18900.0,51.3437,51.3532,51.2773,51.3532,18900.0
2008-03-13 13:35:00,54.13,54.25,54.13,54.17,40200.0,51.3532,51.467,51.3532,51.3912,40200.0
2008-03-13 13:40:00,54.19,54.25,54.17,54.24,35900.0,51.4101,51.467,51.3912,51.4576,35900.0
2008-03-13 13:45:00,54.24,54.3,54.2,54.22,79400.0,51.4576,51.5145,51.4196,51.4386,79400.0
2008-03-13 13:50:00,54.22,54.36,54.22,54.34,27800.0,51.4386,51.5714,51.4386,51.5524,27800.0
2008-03-13 13:55:00,54.34,54.52,54.33,54.4,39000.0,51.5524,51.7232,51.5429,51.6094,39000.0
2008-03-13 14:00:00,54.39,54.47,54.34,54.39,25000.0,51.5999,51.6758,51.5524,51.5999,25000.0
2008-03-13 14:05:00,54.37,54.45,54.34,54.38,31800.0,51.5809,51.6568,51.5524,51.5904,31800.0
2008-03-13 14:10:00,54.38,54.52,54.34,54.52,23400.0,51.5904,51.7232,51.5524,51.7232,23400.0
2008-03-13 14:15:00,54.49,54.57,54.35,54.38,47100.0,51.6947,51.7706,51.5619,51.5904,47100.0
2008-03-13 14:20:00,54.38,54.51,54.37,54.48,73900.0,51.5904,51.7137,51.5809,51.6852,73900.0
2008-03-13 14:25:00,54.48,54.5,54.39,54.46,66300.0,51.6852,51.7042,51.5999,51.6663,66300.0
2008-03-13 14:30:00,54.46,54.47,54.3,54.3,91300.0,51.6663,51.6758,51.5145,51.5145,91300.0
2008-03-13 14:35:00,54.3,54.41,54.23,54.32,72300.0,51.5145,51.6188,51.4481,51.5335,72300.0
2008-03-13 14:40:00,54.32,54.34,54.25,54.26,37200.0,51.5335,51.5524,51.467,51.4765,37200.0
2008-03-13 14:45:00,54.26,54.36,54.2,54.24,43300.0,51.4765,51.5714,51.4196,51.4576,43300.0
2008-03-13 14:50:00,54.22,54.39,54.22,54.3,35900.0,51.4386,51.5999,51.4386,51.5145,35900.0
2008-03-13 14:55:00,54.3,54.43,54.28,54.43,18400.0,51.5145,51.6378,51.4955,51.6378,18400.0
2008-03-13 15:00:00,54.44,54.51,54.38,54.41,63700.0,51.6473,51.7137,51.5904,51.6188,63700.0
2008-03-13 15:05:00,54.41,54.47,54.35,54.37,63300.0,51.6188,51.6758,51.5619,51.5809,63300.0
2008-03-13 15:10:00,54.37,54.47,54.35,54.45,37000.0,51.5809,51.6758,51.5619,51.6568,37000.0
2008-03-13 15:15:00,54.45,54.47,54.35,54.4,36800.0,51.6568,51.6758,51.5619,51.6094,36800.0
2008-03-13 15:20:00,54.42,54.44,54.36,54.44,28800.0,51.6283,51.6473,51.5714,51.6473,28800.0
2008-03-13 15:25:00,54.43,54.49,54.42,54.43,48900.0,51.6378,51.6947,51.6283,51.6378,48900.0
2008-03-13 15:30:00,54.43,54.47,54.37,54.37,64900.0,51.6378,51.6758,51.5809,51.5809,64900.0
2008-03-13 15:35:00,54.38,54.45,54.37,54.44,41100.0,51.5904,51.6568,51.5809,51.6473,41100.0
2008-03-13 15:40:00,54.46,54.58,54.46,54.5,77100.0,51.6663,51.7801,51.6663,51.7042,77100.0
2008-03-13 15:45:00,54.5,54.5,54.41,54.44,54500.0,51.7042,51.7042,51.6188,51.6473,54500.0
2008-03-13 15:50:00,54.45,54.46,54.38,54.4,82800.0,51.6568,51.6663,51.5904,51.6094,82800.0
2008-03-13 15:55:00,54.4,54.4,54.29,54.34,131800.0,51.6094,51.6094,51.505,51.5524,131800.0
2008-03-14 09:30:00,54.67,54.7,53.9,54.08,69100.0,51.8655,51.894,51.135,51.3058,69100.0
2008-03-14 09:35:00,54.08,54.67,54.07,54.2,46500.0,51.3058,51.8655,51.2963,51.4196,46500.0
2008-03-14 09:40:00,54.22,54.26,54.04,54.14,45600.0,51.4386,51.4765,51.2678,51.3627,45600.0
2008-03-14 09:45:00,54.11,54.18,53.85,53.86,43000.0,51.3342,51.4006,51.0876,51.0971,43000.0
2008-03-14 09:50:00,53.86,53.97,53.84,53.97,29600.0,51.0971,51.2014,51.0781,51.2014,29600.0
2008-03-14 09:55:00,53.97,54.02,53.51,53.55,60300.0,51.2014,51.2488,50.765,50.803,60300.0
2008-03-14 10:00:00,53.54,53.55,52.68,53.0,54900.0,50.7935,50.803,49.9776,50.2812,54900.0
2008-03-14 10:05:00,53.0,53.49,52.93,53.45,96000.0,50.2812,50.746,50.2148,50.7081,96000.0
2008-03-14 10:10:00,53.33,53.71,53.01,53.51,54100.0,50.5942,50.9547,50.2907,50.765,54100.0
2008-03-14 10:15:00,53.54,53.77,53.34,53.41,42600.0,50.7935,51.0117,50.6037,50.6701,42600.0
2008-03-14 10:20:00,53.38,53.42,53.22,53.33,47900.0,50.6417,50.6796,50.4899,50.5942,47900.0
2008-03-14 10:25:00,53.34,53.34,52.93,52.99,64200.0,50.6037,50.6037,50.2148,50.2717,64200.0
2008-03-14 10:30:00,52.97,53.19,52.87,52.95,59500.0,50.2527,50.4614,50.1578,50.2337,59500.0
2008-03-14 10:35:00,52.95,52.99,52.89,52.91,18700.0,50.2337,50.2717,50.1768,50.1958,18700.0
2008-03-14 10:40:00,52.91,52.91,52.75,52.78,98800.0,50.1958,50.1958,50.044,50.0725,98800.0
2008-03-14 10:45:00,52.79,52.86,52.67,52.67,71700.0,50.0819,50.1484,49.9681,49.9681,71700.0
2008-03-14 10:50:00,52.67,52.9,52.67,52.87,39000.0,49.9681,50.1863,49.9681,50.1578,39000.0
2008-03-14 10:55:00,52.87,52.96,52.75,52.93,41800.0,50.1578,50.2432,50.044,50.2148,41800.0
2008-03-14 11:00:00,52.89,52.94,52.84,52.86,36500.0,50.1768,50.2242,50.1294,50.1484,36500.0
2008-03-14 11:05:00,52.87,53.01,52.83,52.96,33200.0,50.1578,50.2907,50.1199,50.2432,33200.0
2008-03-14 11:10:00,52.95,53.07,52.88,52.97,20300.0,50.2337,50.3476,50.1673,50.2527,20300.0
2008-03-14 11:15:00,52.96,52.97,52.81,52.83,24000.0,50.2432,50.2527,50.1009,50.1199,24000.0
2008-03-14 11:20:00,52.83,52.87,52.81,52.82,21500.0,50.1199,50.1578,50.1009,50.1104,21500.0
2008-03-14 11:25:00,52.83,52.92,52.81,52.89,19900.0,50.1199,50.2053,50.1009,50.1768,19900.0
2008-03-14 11:30:00,52.88,52.98,52.82,52.98,14200.0,50.1673,50.2622,50.1104,50.2622,14200.0
2008-03-14 11:35:00,52.97,53.11,52.97,53.09,11300.0,50.2527,50.3855,50.2527,50.3666,11300.0
2008-03-14 11:40:00,53.1,53.24,53.04,53.22,34500.0,50.376,50.5089,50.3191,50.4899,34500.0
2008-03-14 11:45:00,53.21,53.46,53.21,53.31,37000.0,50.4804,50.7176,50.4804,50.5753,37000.0
2008-03-14 11:50:00,53.3,53.31,53.22,53.3,43200.0,50.5658,50.5753,50.4899,50.5658,43200.0
2008-03-14 11:55:00,53.29,53.3,53.24,53.26,30900.0,50.5563,50.5658,50.5089,50.5278,30900.0
2008-03-14 12:00:00,53.25,53.32,53.25,53.31,17900.0,50.5183,50.5848,50.5183,50.5753,17900.0
2008-03-14 12:05:00,53.3,53.41,53.28,53.32,16400.0,50.5658,50.6701,50.5468,50.5848,16400.0
2008-03-14 12:10:00,53.32,53.5,53.32,53.5,40600.0,50.5848,50.7555,50.5848,50.7555,40600.0
2008-03-14 12:15:00,53.5,53.6,53.5,53.58,39700.0,50.7555,50.8504,50.7555,50.8314,39700.0
2008-03-14 12:20:00,53.58,53.59,53.39,53.44,41800.0,50.8314,50.8409,50.6512,50.6986,41800.0
2008-03-14 12:25:00,53.43,53.49,53.35,53.41,11400.0,50.6891,50.746,50.6132,50.6701,11400.0
2008-03-14 12:30:00,53.39,53.43,53.33,53.38,11700.0,50.6512,50.6891,50.5942,50.6417,11700.0
2008-03-14 12:35:00,53.39,53.41,53.32,53.37,11000.0,50.6512,50.6701,50.5848,50.6322,11000.0
2008-03-14 12:40:00,53.37,53.4,53.2,53.21,15600.0,50.6322,50.6607,50.4709,50.4804,15600.0
2008-03-14 12:45:00,53.19,53.22,53.11,53.22,16700.0,50.4614,50.4899,50.3855,50.4899,16700.0
2008-03-14 12:50:00,53.23,53.39,53.19,53.32,26400.0,50.4994,50.6512,50.4614,50.5848,26400.0
2008-03-14 12:55:00,53.32,53.32,53.2,53.28,21600.0,50.5848,50.5848,50.4709,50.5468,21600.0
2008-03-14 13:00:00,53.3,53.31,53.22,53.27,61700.0,50.5658,50.5753,50.4899,50.5373,61700.0
2008-03-14 13:05:00,53.25,53.27,53.17,53.25,39800.0,50.5183,50.5373,50.4425,50.5183,39800.0
2008-03-14 13:10:00,53.25,53.3,53.23,53.3,25700.0,50.5183,50.5658,50.4994,50.5658,25700.0
2008-03-14 13:15:00,53.29,53.38,53.26,53.3,49400.0,50.5563,50.6417,50.5278,50.5658,49400.0
2008-03-14 13:20:00,53.3,53.36,53.27,53.36,40500.0,50.5658,50.6227,50.5373,50.6227,40500.0
2008-03-14 13:25:00,53.36,53.44,53.32,53.4,50600.0,50.6227,50.6986,50.5848,50.6607,50600.0
2008-03-14 13:30:00,53.39,53.39,53.24,53.24,17200.0,50.6512,50.6512,50.5089,50.5089,17200.0
2008-03-14 13:35:00,53.24,53.47,53.22,53.42,24800.0,50.5089,50.7271,50.4899,50.6796,24800.0
2008-03-14 13:40:00,53.41,53.41,53.26,53.26,14100.0,50.6701,50.6701,50.5278,50.5278,14100.0
2008-03-14 13:45:00,53.28,53.5,53.28,53.49,22100.0,50.5468,50.7555,50.5468,50.746,22100.0
2008-03-14 13:50:00,53.48,53.5,53.44,53.44,33600.0,50.7365,50.7555,50.6986,50.6986,33600.0
2008-03-14 13:55:00,53.44,53.5,53.34,53.34,25700.0,50.6986,50.7555,50.6037,50.6037,25700.0
2008-03-14 14:00:00,53.35,53.38,53.21,53.25,26100.0,50.6132,50.6417,50.4804,50.5183,26100.0
2008-03-14 14:05:00,53.22,53.25,53.18,53.2,22400.0,50.4899,50.5183,50.4519,50.4709,22400.0
2008-03-14 14:10:00,53.21,53.21,53.04,53.06,32500.0,50.4804,50.4804,50.3191,50.3381,32500.0
2008-03-14 14:15:00,53.03,53.1,52.9,52.92,53000.0,50.3096,50.376,50.1863,50.2053,53000.0
2008-03-14 14:20:00,52.93,53.0,52.88,52.93,20100.0,50.2148,50.2812,50.1673,50.2148,20100.0
2008-03-14 14:25:00,52.91,52.93,52.75,52.8,31300.0,50.1958,50.2148,50.044,50.0914,31300.0
2008-03-14 14:30:00,52.8,52.8,52.66,52.72,45800.0,50.0914,50.0914,49.9586,50.0155,45800.0
2008-03-14 14:35:00,52.71,52.75,52.57,52.58,28100.0,50.006,50.044,49.8732,49.8827,28100.0
2008-03-14 14:40:00,52.59,53.04,52.58,52.87,39100.0,49.8922,50.3191,49.8827,50.1578,39100.0
2008-03-14 14:45:00,52.85,52.85,52.71,52.79,24900.0,50.1389,50.1389,50.006,50.0819,24900.0
2008-03-14 14:50:00,52.8,52.88,52.78,52.88,21200.0,50.0914,50.1673,50.0725,50.1673,21200.0
2008-03-14 14:55:00,52.87,52.94,52.82,52.93,24700.0,50.1578,50.2242,50.1104,50.2148,24700.0
2008-03-14 15:00:00,52.9,53.02,52.88,52.91,41200.0,50.1863,50.3001,50.1673,50.1958,41200.0
2008-03-14 15:05:00,52.93,53.0,52.89,52.97,35800.0,50.2148,50.2812,50.1768,50.2527,35800.0
2008-03-14 15:10:00,52.97,53.19,52.94,53.13,34700.0,50.2527,50.4614,50.2242,50.4045,34700.0
2008-03-14 15:15:00,53.11,53.42,53.11,53.31,32800.0,50.3855,50.6796,50.3855,50.5753,32800.0
2008-03-14 15:20:00,53.3,53.45,53.28,53.43,23300.0,50.5658,50.7081,50.5468,50.6891,23300.0
2008-03-14 15:25:00,53.42,53.53,53.42,53.44,61200.0,50.6796,50.784,50.6796,50.6986,61200.0
2008-03-14 15:30:00,53.46,53.47,53.14,53.21,54700.0,50.7176,50.7271,50.414,50.4804,54700.0
2008-03-14 15:35:00,53.22,53.36,53.19,53.3,35600.0,50.4899,50.6227,50.4614,50.5658,35600.0
2008-03-14 15:40:00,53.29,53.36,53.19,53.21,53800.0,50.5563,50.6227,50.4614,50.4804,53800.0
2008-03-14 15:45:00,53.21,53.25,53.1,53.22,80000.0,50.4804,50.5183,50.376,50.4899,80000.0
2008-03-14 15:50:00,53.23,53.29,53.17,53.27,93300.0,50.4994,50.5563,50.4425,50.5373,93300.0
2008-03-14 15:55:00,53.27,53.35,53.25,53.25,111000.0,50.5373,50.6132,50.5183,50.5183,111000.0
2008-03-17 09:30:00,52.14,53.38,52.14,53.23,64400.0,49.4653,50.6417,49.4653,50.4994,64400.0
2008-03-17 09:35:00,53.19,53.54,52.95,53.53,79800.0,50.4614,50.7935,50.2337,50.784,79800.0
2008-03-17 09:40:00,53.52,53.54,52.89,52.94,66400.0,50.7745,50.7935,50.1768,50.2242,66400.0
2008-03-17 09:45:00,52.94,52.99,52.8,52.84,52300.0,50.2242,50.2717,50.0914,50.1294,52300.0
2008-03-17 09:50:00,52.85,52.99,52.71,52.99,93900.0,50.1389,50.2717,50.006,50.2717,93900.0
2008-03-17 09:55:00,52.98,53.06,52.87,53.0,281400.0,50.2622,50.3381,50.1578,50.2812,281400.0
2008-03-17 10:00:00,53.02,53.03,52.81,52.92,20700.0,50.3001,50.3096,50.1009,50.2053,20700.0
2008-03-17 10:05:00,52.93,52.97,52.85,52.93,31500.0,50.2148,50.2527,50.1389,50.2148,31500.0
2008-03-17 10:10:00,52.93,52.96,52.88,52.9,30900.0,50.2148,50.2432,50.1673,50.1863,30900.0
2008-03-17 10:15:00,52.91,53.0,52.89,52.97,36400.0,50.1958,50.2812,50.1768,50.2527,36400.0
2008-03-17 10:20:00,52.97,53.02,52.91,53.01,18000.0,50.2527,50.3001,50.1958,50.2907,18000.0
2008-03-17 10:25:00,52.98,53.0,52.89,52.92,71400.0,50.2622,50.2812,50.1768,50.2053,71400.0
2008-03-17 10:30:00,52.92,52.98,52.9,52.93,21800.0,50.2053,50.2622,50.1863,50.2148,21800.0
2008-03-17 10:35:00,52.92,52.94,52.81,52.93,40000.0,50.2053,50.2242,50.1009,50.2148,40000.0
2008-03-17 10:40:00,52.91,53.0,52.86,52.97,21300.0,50.1958,50.2812,50.1484,50.2527,21300.0
2008-03-17 10:45:00,52.97,53.01,52.85,52.97,58200.0,50.2527,50.2907,50.1389,50.2527,58200.0
2008-03-17 10:50:00,52.95,52.99,52.85,52.87,53100.0,50.2337,50.2717,50.1389,50.1578,53100.0
2008-03-17 10:55:00,52.86,52.92,52.76,52.78,22100.0,50.1484,50.2053,50.0535,50.0725,22100.0
2008-03-17 11:00:00,52.82,52.92,52.8,52.83,19000.0,50.1104,50.2053,50.0914,50.1199,19000.0
2008-03-17 11:05:00,52.81,52.92,52.68,52.88,40500.0,50.1009,50.2053,49.9776,50.1673,40500.0
2008-03-17 11:10:00,52.88,52.91,52.77,52.82,18600.0,50.1673,50.1958,50.063,50.1104,18600.0
2008-03-17 11:15:00,52.82,52.83,52.69,52.73,31800.0,50.1104,50.1199,49.9871,50.025,31800.0
2008-03-17 11:20:00,52.71,52.94,52.69,52.87,25000.0,50.006,50.2242,49.9871,50.1578,25000.0
2008-03-17 11:25:00,52.88,52.91,52.79,52.85,31000.0,50.1673,50.1958,50.0819,50.1389,31000.0
2008-03-17 11:30:00,52.87,52.89,52.84,52.85,31500.0,50.1578,50.1768,50.1294,50.1389,31500.0
2008-03-17 11:35:00,52.85,52.88,52.78,52.86,37300.0,50.1389,50.1673,50.0725,50.1484,37300.0
2008-03-17 11:40:00,52.86,52.94,52.82,52.89,32800.0,50.1484,50.2242,50.1104,50.1768,32800.0
2008-03-17 11:45:00,52.9,52.93,52.88,52.9,136700.0,50.1863,50.2148,50.1673,50.1863,136700.0
2008-03-17 11:50:00,52.91,52.93,52.76,52.78,163300.0,50.1958,50.2148,50.0535,50.0725,163300.0
2008-03-17 11:55:00,52.75,52.77,52.54,52.56,277500.0,50.044,50.063,49.8448,49.8637,277500.0
2008-03-17 12:00:00,52.54,52.54,52.47,52.5,28000.0,49.8448,49.8448,49.7784,49.8068,28000.0
2008-03-17 12:05:00,52.51,52.62,52.5,52.56,25100.0,49.8163,49.9207,49.8068,49.8637,25100.0
2008-03-17 12:10:00,52.54,52.66,52.54,52.66,14800.0,49.8448,49.9586,49.8448,49.9586,14800.0
2008-03-17 12:15:00,52.67,52.76,52.67,52.76,13100.0,49.9681,50.0535,49.9681,50.0535,13100.0
2008-03-17 12:20:00,52.76,52.79,52.69,52.69,26200.0,50.0535,50.0819,49.9871,49.9871,26200.0
2008-03-17 12:25:00,52.69,52.7,52.62,52.68,11200.0,49.9871,49.9966,49.9207,49.9776,11200.0
2008-03-17 12:30:00,52.67,52.83,52.66,52.76,12800.0,49.9681,50.1199,49.9586,50.0535,12800.0
2008-03-17 12:35:00,52.77,52.84,52.73,52.77,46100.0,50.063,50.1294,50.025,50.063,46100.0
2008-03-17 12:40:00,52.78,52.81,52.71,52.78,18800.0,50.0725,50.1009,50.006,50.0725,18800.0
2008-03-17 12:45:00,52.76,52.82,52.76,52.79,10200.0,50.0535,50.1104,50.0535,50.0819,10200.0
2008-03-17 12:50:00,52.79,52.84,52.76,52.8,45200.0,50.0819,50.1294,50.0535,50.0914,45200.0
2008-03-17 12:55:00,52.8,52.83,52.76,52.81,58300.0,50.0914,50.1199,50.0535,50.1009,58300.0
2008-03-17 13:00:00,52.8,52.81,52.75,52.77,11700.0,50.0914,50.1009,50.044,50.063,11700.0
2008-03-17 13:05:00,52.77,52.78,52.66,52.7,12900.0,50.063,50.0725,49.9586,49.9966,12900.0
2008-03-17 13:10:00,52.7,52.73,52.68,52.71,11400.0,49.9966,50.025,49.9776,50.006,11400.0
2008-03-17 13:15:00,52.7,52.77,52.66,52.73,23800.0,49.9966,50.063,49.9586,50.025,23800.0
2008-03-17 13:20:00,52.71,52.76,52.6,52.75,29200.0,50.006,50.0535,49.9017,50.044,29200.0
2008-03-17 13:25:00,52.74,52.83,52.67,52.81,38900.0,50.0345,50.1199,49.9681,50.1009,38900.0
2008-03-17 13:30:00,52.78,52.84,52.76,52.81,31800.0,50.0725,50.1294,50.0535,50.1009,31800.0
2008-03-17 13:35:00,52.81,52.82,52.7,52.81,15000.0,50.1009,50.1104,49.9966,50.1009,15000.0
2008-03-17 13:40:00,52.79,52.84,52.77,52.83,24100.0,50.0819,50.1294,50.063,50.1199,24100.0
2008-03-17 13:45:00,52.84,52.92,52.81,52.88,43200.0,50.1294,50.2053,50.1009,50.1673,43200.0
2008-03-17 13:50:00,52.89,52.92,52.8,52.87,24200.0,50.1768,50.2053,50.0914,50.1578,24200.0
2008-03-17 13:55:00,52.88,52.98,52.79,52.96,27700.0,50.1673,50.2622,50.0819,50.2432,27700.0
2008-03-17 14:00:00,52.96,53.13,52.93,53.11,49300.0,50.2432,50.4045,50.2148,50.3855,49300.0
2008-03-17 14:05:00,53.1,53.2,53.06,53.18,20800.0,50.376,50.4709,50.3381,50.4519,20800.0
2008-03-17 14:10:00,53.17,53.18,53.04,53.1,43600.0,50.4425,50.4519,50.3191,50.376,43600.0
2008-03-17 14:15:00,53.12,53.12,53.04,53.04,23800.0,50.395,50.395,50.3191,50.3191,23800.0
2008-03-17 14:20:00,53.06,53.11,53.0,53.04,20200.0,50.3381,50.3855,50.2812,50.3191,20200.0
2008-03-17 14:25:00,53.03,53.04,52.93,52.97,23300.0,50.3096,50.3191,50.2148,50.2527,23300.0
2008-03-17 14:30:00,52.95,52.97,52.85,52.89,18800.0,50.2337,50.2527,50.1389,50.1768,18800.0
2008-03-17 14:35:00,52.9,52.96,52.85,52.89,74500.0,50.1863,50.2432,50.1389,50.1768,74500.0
2008-03-17 14:40:00,52.89,53.01,52.88,52.95,81600.0,50.1768,50.2907,50.1673,50.2337,81600.0
2008-03-17 14:45:00,52.97,53.11,52.93,52.94,55900.0,50.2527,50.3855,50.2148,50.2242,55900.0
2008-03-17 14:50:00,52.91,52.99,52.89,52.94,49200.0,50.1958,50.2717,50.1768,50.2242,49200.0
2008-03-17 14:55:00,52.95,53.03,52.88,52.89,41600.0,50.2337,50.3096,50.1673,50.1768,41600.0
2008-03-17 15:00:00,52.9,52.92,52.8,52.83,136100.0,50.1863,50.2053,50.0914,50.1199,136100.0
2008-03-17 15:05:00,52.83,52.95,52.81,52.83,130400.0,50.1199,50.2337,50.1009,50.1199,130400.0
2008-03-17 15:10:00,52.83,52.86,52.77,52.83,38700.0,50.1199,50.1484,50.063,50.1199,38700.0
2008-03-17 15:15:00,52.84,52.85,52.71,52.76,47100.0,50.1294,50.1389,50.006,50.0535,47100.0
2008-03-17 15:20:00,52.76,52.9,52.73,52.84,50100.0,50.0535,50.1863,50.025,50.1294,50100.0
2008-03-17 15:25:00,52.87,52.87,52.74,52.75,100300.0,50.1578,50.1578,50.0345,50.044,100300.0
2008-03-17 15:30:00,52.76,52.87,52.75,52.86,88000.0,50.0535,50.1578,50.044,50.1484,88000.0
2008-03-17 15:35:00,52.85,52.99,52.81,52.91,113600.0,50.1389,50.2717,50.1009,50.1958,113600.0
2008-03-17 15:40:00,52.9,53.02,52.9,52.99,64900.0,50.1863,50.3001,50.1863,50.2717,64900.0
2008-03-17 15:45:00,52.98,52.98,52.8,52.9,71900.0,50.2622,50.2622,50.0914,50.1863,71900.0
2008-03-17 15:50:00,52.9,52.93,52.82,52.92,65600.0,50.1863,50.2148,50.1104,50.2053,65600.0
2008-03-17 15:55:00,52.93,52.93,52.6,52.6,122900.0,50.2148,50.2148,49.9017,49.9017,122900.0
2008-03-18 09:30:00,53.25,53.34,53.12,53.34,51700.0,50.5183,50.6037,50.395,50.6037,51700.0
2008-03-18 09:35:00,53.32,53.52,53.1,53.16,49200.0,50.5848,50.7745,50.376,50.433,49200.0
2008-03-18 09:40:00,53.13,53.39,53.07,53.38,19000.0,50.4045,50.6512,50.3476,50.6417,19000.0
2008-03-18 09:45:00,53.39,53.39,53.09,53.24,61100.0,50.6512,50.6512,50.3666,50.5089,61100.0
2008-03-18 09:50:00,53.23,53.26,53.09,53.15,31200.0,50.4994,50.5278,50.3666,50.4235,31200.0
2008-03-18 09:55:00,53.15,53.35,53.15,53.27,26000.0,50.4235,50.6132,50.4235,50.5373,26000.0
2008-03-18 10:00:00,53.29,53.49,53.26,53.47,49400.0,50.5563,50.746,50.5278,50.7271,49400.0
2008-03-18 10:05:00,53.45,53.5,53.42,53.44,12700.0,50.7081,50.7555,50.6796,50.6986,12700.0
2008-03-18 10:10:00,53.44,53.5,53.43,53.49,22400.0,50.6986,50.7555,50.6891,50.746,22400.0
2008-03-18 10:15:00,53.5,53.56,53.45,53.54,21600.0,50.7555,50.8124,50.7081,50.7935,21600.0
2008-03-18 10:20:00,53.53,53.56,53.51,53.56,27400.0,50.784,50.8124,50.765,50.8124,27400.0
2008-03-18 10:25:00,53.55,53.66,53.51,53.52,24300.0,50.803,50.9073,50.765,50.7745,24300.0
2008-03-18 10:30:00,53.52,53.66,53.51,53.62,18800.0,50.7745,50.9073,50.765,50.8694,18800.0
2008-03-18 10:35:00,53.62,53.76,53.61,53.75,27300.0,50.8694,51.0022,50.8599,50.9927,27300.0
2008-03-18 10:40:00,53.75,53.79,53.73,53.78,22600.0,50.9927,51.0306,50.9737,51.0212,22600.0
2008-03-18 10:45:00,53.79,53.79,53.58,53.59,28300.0,51.0306,51.0306,50.8314,50.8409,28300.0
2008-03-18 10:50:00,53.59,53.6,53.48,53.5,34600.0,50.8409,50.8504,50.7365,50.7555,34600.0
2008-03-18 10:55:00,53.51,53.57,53.46,53.47,37300.0,50.765,50.8219,50.7176,50.7271,37300.0
2008-03-18 11:00:00,53.46,53.53,53.42,53.51,16400.0,50.7176,50.784,50.6796,50.765,16400.0
2008-03-18 11:05:00,53.52,53.53,53.48,53.5,15800.0,50.7745,50.784,50.7365,50.7555,15800.0
2008-03-18 11:10:00,53.5,53.61,53.49,53.55,39000.0,50.7555,50.8599,50.746,50.803,39000.0
2008-03-18 11:15:00,53.56,53.58,53.45,53.46,14000.0,50.8124,50.8314,50.7081,50.7176,14000.0
2008-03-18 11:20:00,53.46,53.54,53.45,53.5,21900.0,50.7176,50.7935,50.7081,50.7555,21900.0
2008-03-18 11:25:00,53.51,53.56,53.5,53.54,23400.0,50.765,50.8124,50.7555,50.7935,23400.0
2008-03-18 11:30:00,53.53,53.59,53.49,53.5,26100.0,50.784,50.8409,50.746,50.7555,26100.0
2008-03-18 11:35:00,53.5,53.6,53.49,53.57,19900.0,50.7555,50.8504,50.746,50.8219,19900.0
2008-03-18 11:40:00,53.58,53.64,53.58,53.64,16200.0,50.8314,50.8883,50.8314,50.8883,16200.0
2008-03-18 11:45:00,53.65,53.76,53.64,53.7,24200.0,50.8978,51.0022,50.8883,50.9453,24200.0
2008-03-18 11:50:00,53.7,53.7,53.58,53.64,34400.0,50.9453,50.9453,50.8314,50.8883,34400.0
2008-03-18 11:55:00,53.65,53.65,53.59,53.62,21800.0,50.8978,50.8978,50.8409,50.8694,21800.0
2008-03-18 12:00:00,53.61,53.67,53.6,53.65,24600.0,50.8599,50.9168,50.8504,50.8978,24600.0
2008-03-18 12:05:00,53.65,53.65,53.53,53.53,23500.0,50.8978,50.8978,50.784,50.784,23500.0
2008-03-18 12:10:00,53.53,53.56,53.52,53.54,14500.0,50.784,50.8124,50.7745,50.7935,14500.0
2008-03-18 12:15:00,53.53,53.66,53.51,53.66,21700.0,50.784,50.9073,50.765,50.9073,21700.0
2008-03-18 12:20:00,53.65,53.66,53.58,53.58,12300.0,50.8978,50.9073,50.8314,50.8314,12300.0
2008-03-18 12:25:00,53.58,53.65,53.57,53.65,13000.0,50.8314,50.8978,50.8219,50.8978,13000.0
2008-03-18 12:30:00,53.65,53.66,53.57,53.57,25700.0,50.8978,50.9073,50.8219,50.8219,25700.0
2008-03-18 12:35:00,53.58,53.64,53.56,53.64,24800.0,50.8314,50.8883,50.8124,50.8883,24800.0
2008-03-18 12:40:00,53.64,53.67,53.53,53.55,27000.0,50.8883,50.9168,50.784,50.803,27000.0
2008-03-18 12:45:00,53.53,53.57,53.48,53.49,14500.0,50.784,50.8219,50.7365,50.746,14500.0
2008-03-18 12:50:00,53.48,53.59,53.47,53.57,29500.0,50.7365,50.8409,50.7271,50.8219,29500.0
2008-03-18 12:55:00,53.59,53.63,53.57,53.59,12100.0,50.8409,50.8789,50.8219,50.8409,12100.0
2008-03-18 13:00:00,53.58,53.67,53.57,53.65,14800.0,50.8314,50.9168,50.8219,50.8978,14800.0
2008-03-18 13:05:00,53.66,53.73,53.65,53.69,12000.0,50.9073,50.9737,50.8978,50.9358,12000.0
2008-03-18 13:10:00,53.7,53.78,53.69,53.74,8700.0,50.9453,51.0212,50.9358,50.9832,8700.0
2008-03-18 13:15:00,53.75,53.84,53.75,53.81,17700.0,50.9927,51.0781,50.9927,51.0496,17700.0
2008-03-18 13:20:00,53.81,53.82,53.76,53.78,22200.0,51.0496,51.0591,51.0022,51.0212,22200.0
2008-03-18 13:25:00,53.8,53.8,53.75,53.78,14200.0,51.0401,51.0401,50.9927,51.0212,14200.0
2008-03-18 13:30:00,53.8,53.83,53.76,53.76,11000.0,51.0401,51.0686,51.0022,51.0022,11000.0
2008-03-18 13:35:00,53.76,53.8,53.76,53.78,8200.0,51.0022,51.0401,51.0022,51.0212,8200.0
2008-03-18 13:40:00,53.78,53.83,53.76,53.8,19300.0,51.0212,51.0686,51.0022,51.0401,19300.0
2008-03-18 13:45:00,53.8,53.84,53.78,53.81,19700.0,51.0401,51.0781,51.0212,51.0496,19700.0
2008-03-18 13:50:00,53.82,53.82,53.7,53.7,21500.0,51.0591,51.0591,50.9453,50.9453,21500.0
2008-03-18 13:55:00,53.71,53.79,53.71,53.79,10100.0,50.9547,51.0306,50.9547,51.0306,10100.0
2008-03-18 14:00:00,53.79,53.8,53.75,53.75,14400.0,51.0306,51.0401,50.9927,50.9927,14400.0
2008-03-18 14:05:00,53.75,53.76,53.63,53.73,35300.0,50.9927,51.0022,50.8789,50.9737,35300.0
2008-03-18 14:10:00,53.73,53.88,53.53,53.53,24700.0,50.9737,51.116,50.784,50.784,24700.0
2008-03-18 14:15:00,53.52,53.72,53.44,53.67,78800.0,50.7745,50.9642,50.6986,50.9168,78800.0
2008-03-18 14:20:00,53.63,53.72,53.47,53.61,75100.0,50.8789,50.9642,50.7271,50.8599,75100.0
2008-03-18 14:25:00,53.6,53.62,53.38,53.44,33300.0,50.8504,50.8694,50.6417,50.6986,33300.0
2008-03-18 14:30:00,53.42,53.48,53.19,53.24,59400.0,50.6796,50.7365,50.4614,50.5089,59400.0
2008-03-18 14:35:00,53.24,53.45,53.23,53.39,43600.0,50.5089,50.7081,50.4994,50.6512,43600.0
2008-03-18 14:40:00,53.37,53.53,53.36,53.44,26600.0,50.6322,50.784,50.6227,50.6986,26600.0
2008-03-18 14:45:00,53.44,53.66,53.42,53.57,26700.0,50.6986,50.9073,50.6796,50.8219,26700.0
2008-03-18 14:50:00,53.59,53.87,53.57,53.79,79700.0,50.8409,51.1065,50.8219,51.0306,79700.0
2008-03-18 14:55:00,53.8,53.98,53.8,53.9,63200.0,51.0401,51.2109,51.0401,51.135,63200.0
2008-03-18 15:00:00,53.92,53.96,53.87,53.87,40500.0,51.154,51.1919,51.1065,51.1065,40500.0
2008-03-18 15:05:00,53.89,53.93,53.85,53.91,60300.0,51.1255,51.1635,51.0876,51.1445,60300.0
2008-03-18 15:10:00,53.89,53.94,53.85,53.86,29100.0,51.1255,51.173,51.0876,51.0971,29100.0
2008-03-18 15:15:00,53.85,53.9,53.79,53.83,56800.0,51.0876,51.135,51.0306,51.0686,56800.0
2008-03-18 15:20:00,53.85,53.93,53.79,53.84,60400.0,51.0876,51.1635,51.0306,51.0781,60400.0
2008-03-18 15:25:00,53.84,53.89,53.76,53.82,35500.0,51.0781,51.1255,51.0022,51.0591,35500.0
2008-03-18 15:30:00,53.82,54.03,53.81,53.94,51300.0,51.0591,51.2583,51.0496,51.173,51300.0
2008-03-18 15:35:00,53.94,53.99,53.85,53.93,42000.0,51.173,51.2204,51.0876,51.1635,42000.0
2008-03-18 15:40:00,53.93,54.04,53.9,54.04,91900.0,51.1635,51.2678,51.135,51.2678,91900.0
2008-03-18 15:45:00,54.04,54.12,53.9,53.9,68100.0,51.2678,51.3437,51.135,51.135,68100.0
2008-03-18 15:50:00,53.9,54.08,53.9,53.94,104100.0,51.135,51.3058,51.135,51.173,104100.0
2008-03-18 15:55:00,53.94,54.13,53.93,54.13,135600.0,51.173,51.3532,51.1635,51.3532,135600.0
2008-03-19 09:30:00,54.2,55.21,54.2,54.73,52000.0,51.4196,52.3778,51.4196,51.9224,52000.0
2008-03-19 09:35:00,54.72,54.72,54.21,54.41,57300.0,51.9129,51.9129,51.4291,51.6188,57300.0
2008-03-19 09:40:00,54.4,54.71,54.39,54.66,54700.0,51.6094,51.9035,51.5999,51.856,54700.0
2008-03-19 09:45:00,54.65,54.65,54.48,54.5,63200.0,51.8465,51.8465,51.6852,51.7042,63200.0
2008-03-19 09:50:00,54.52,54.56,54.31,54.34,40600.0,51.7232,51.7611,51.524,51.5524,40600.0
2008-03-19 09:55:00,54.33,54.35,54.25,54.27,23700.0,51.5429,51.5619,51.467,51.486,23700.0
2008-03-19 10:00:00,54.26,54.6,54.26,54.56,38700.0,51.4765,51.7991,51.4765,51.7611,38700.0
2008-03-19 10:05:00,54.54,54.57,54.48,54.52,43700.0,51.7422,51.7706,51.6852,51.7232,43700.0
2008-03-19 10:10:00,54.51,54.56,54.5,54.55,29200.0,51.7137,51.7611,51.7042,51.7517,29200.0
2008-03-19 10:15:00,54.53,54.69,54.53,54.65,30700.0,51.7327,51.8845,51.7327,51.8465,30700.0
2008-03-19 10:20:00,54.64,54.8,54.63,54.75,30500.0,51.837,51.9888,51.8276,51.9414,30500.0
2008-03-19 10:25:00,54.75,54.95,54.75,54.88,87600.0,51.9414,52.1311,51.9414,52.0647,87600.0
2008-03-19 10:30:00,54.86,54.92,54.72,54.76,68700.0,52.0458,52.1027,51.9129,51.9509,68700.0
2008-03-19 10:35:00,54.76,54.85,54.71,54.71,46300.0,51.9509,52.0363,51.9035,51.9035,46300.0
2008-03-19 10:40:00,54.69,54.79,54.66,54.78,19500.0,51.8845,51.9793,51.856,51.9699,19500.0
2008-03-19 10:45:00,54.77,54.8,54.75,54.8,18800.0,51.9604,51.9888,51.9414,51.9888,18800.0
2008-03-19 10:50:00,54.8,54.95,54.8,54.9,28300.0,51.9888,52.1311,51.9888,52.0837,28300.0
2008-03-19 10:55:00,54.9,55.0,54.9,54.99,37900.0,52.0837,52.1786,52.0837,52.1691,37900.0
2008-03-19 11:00:00,54.98,55.02,54.96,55.0,120500.0,52.1596,52.1975,52.1406,52.1786,120500.0
2008-03-19 11:05:00,54.98,55.03,54.97,55.0,40000.0,52.1596,52.207,52.1501,52.1786,40000.0
2008-03-19 11:10:00,54.99,55.01,54.93,55.0,46600.0,52.1691,52.1881,52.1122,52.1786,46600.0
2008-03-19 11:15:00,54.98,54.99,54.94,54.94,11800.0,52.1596,52.1691,52.1217,52.1217,11800.0
2008-03-19 11:20:00,54.94,55.01,54.9,54.99,16000.0,52.1217,52.1881,52.0837,52.1691,16000.0
2008-03-19 11:25:00,55.0,55.02,54.9,54.94,18700.0,52.1786,52.1975,52.0837,52.1217,18700.0
2008-03-19 11:30:00,54.94,55.01,54.9,55.01,21100.0,52.1217,52.1881,52.0837,52.1881,21100.0
2008-03-19 11:35:00,55.01,55.02,54.94,54.98,18600.0,52.1881,52.1975,52.1217,52.1596,18600.0
2008-03-19 11:40:00,55.0,55.04,54.97,55.0,23900.0,52.1786,52.2165,52.1501,52.1786,23900.0
2008-03-19 11:45:00,55.0,55.14,54.9,55.13,55400.0,52.1786,52.3114,52.0837,52.3019,55400.0
2008-03-19 11:50:00,55.13,55.25,55.09,55.15,24000.0,52.3019,52.4157,52.264,52.3209,24000.0
2008-03-19 11:55:00,55.16,55.19,55.03,55.03,39700.0,52.3304,52.3588,52.207,52.207,39700.0
2008-03-19 12:00:00,55.03,55.1,54.8,54.84,73300.0,52.207,52.2734,51.9888,52.0268,73300.0
2008-03-19 12:05:00,54.83,54.87,54.72,54.73,32200.0,52.0173,52.0552,51.9129,51.9224,32200.0
2008-03-19 12:10:00,54.73,54.74,54.68,54.68,28400.0,51.9224,51.9319,51.875,51.875,28400.0
2008-03-19 12:15:00,54.68,54.76,54.65,54.75,34400.0,51.875,51.9509,51.8465,51.9414,34400.0
2008-03-19 12:20:00,54.75,54.76,54.65,54.66,27900.0,51.9414,51.9509,51.8465,51.856,27900.0
2008-03-19 12:25:00,54.65,54.71,54.62,54.65,13500.0,51.8465,51.9035,51.8181,51.8465,13500.0
2008-03-19 12:30:00,54.65,54.73,54.64,54.66,19000.0,51.8465,51.9224,51.837,51.856,19000.0
2008-03-19 12:35:00,54.67,54.7,54.59,54.6,14800.0,51.8655,51.894,51.7896,51.7991,14800.0
2008-03-19 12:40:00,54.59,54.64,54.46,54.47,13300.0,51.7896,51.837,51.6663,51.6758,13300.0
2008-03-19 12:45:00,54.47,54.48,54.43,54.48,23900.0,51.6758,51.6852,51.6378,51.6852,23900.0
2008-03-19 12:50:00,54.48,54.61,54.47,54.61,16100.0,51.6852,51.8086,51.6758,51.8086,16100.0
2008-03-19 12:55:00,54.61,54.67,54.53,54.55,19500.0,51.8086,51.8655,51.7327,51.7517,19500.0
2008-03-19 13:00:00,54.54,54.62,54.44,54.44,20500.0,51.7422,51.8181,51.6473,51.6473,20500.0
2008-03-19 13:05:00,54.44,54.59,54.43,54.51,31800.0,51.6473,51.7896,51.6378,51.7137,31800.0
2008-03-19 13:10:00,54.51,54.52,54.44,54.47,18900.0,51.7137,51.7232,51.6473,51.6758,18900.0
2008-03-19 13:15:00,54.47,54.62,54.45,54.62,17500.0,51.6758,51.8181,51.6568,51.8181,17500.0
2008-03-19 13:20:00,54.62,54.72,54.56,54.67,23600.0,51.8181,51.9129,51.7611,51.8655,23600.0
2008-03-19 13:25:00,54.64,54.65,54.48,54.5,25600.0,51.837,51.8465,51.6852,51.7042,25600.0
2008-03-19 13:30:00,54.48,54.52,54.35,54.4,22900.0,51.6852,51.7232,51.5619,51.6094,22900.0
2008-03-19 13:35:00,54.39,54.48,54.39,54.42,31000.0,51.5999,51.6852,51.5999,51.6283,31000.0
2008-03-19 13:40:00,54.4,54.51,54.34,54.5,29000.0,51.6094,51.7137,51.5524,51.7042,29000.0
2008-03-19 13:45:00,54.51,54.52,54.46,54.46,16500.0,51.7137,51.7232,51.6663,51.6663,16500.0
2008-03-19 13:50:00,54.46,54.46,54.11,54.26,43100.0,51.6663,51.6663,51.3342,51.4765,43100.0
2008-03-19 13:55:00,54.26,54.36,54.22,54.36,33200.0,51.4765,51.5714,51.4386,51.5714,33200.0
2008-03-19 14:00:00,54.36,54.4,54.26,54.3,42800.0,51.5714,51.6094,51.4765,51.5145,42800.0
2008-03-19 14:05:00,54.27,54.46,54.25,54.37,71200.0,51.486,51.6663,51.467,51.5809,71200.0
2008-03-19 14:10:00,54.37,54.4,54.27,54.35,28100.0,51.5809,51.6094,51.486,51.5619,28100.0
2008-03-19 14:15:00,54.35,54.37,54.2,54.29,30700.0,51.5619,51.5809,51.4196,51.505,30700.0
2008-03-19 14:20:00,54.3,54.42,54.3,54.37,26100.0,51.5145,51.6283,51.5145,51.5809,26100.0
2008-03-19 14:25:00,54.36,54.36,54.24,54.26,27600.0,51.5714,51.5714,51.4576,51.4765,27600.0
2008-03-19 14:30:00,54.26,54.38,54.23,54.3,35700.0,51.4765,51.5904,51.4481,51.5145,35700.0
2008-03-19 14:35:00,54.29,54.33,54.07,54.15,37900.0,51.505,51.5429,51.2963,51.3722,37900.0
2008-03-19 14:40:00,54.14,54.25,54.08,54.21,29400.0,51.3627,51.467,51.3058,51.4291,29400.0
2008-03-19 14:45:00,54.2,54.36,54.19,54.29,29200.0,51.4196,51.5714,51.4101,51.505,29200.0
2008-03-19 14:50:00,54.29,54.35,54.18,54.35,61300.0,51.505,51.5619,51.4006,51.5619,61300.0
2008-03-19 14:55:00,54.36,54.56,54.33,54.54,29400.0,51.5714,51.7611,51.5429,51.7422,29400.0
2008-03-19 15:00:00,54.52,54.52,54.41,54.49,25000.0,51.7232,51.7232,51.6188,51.6947,25000.0
2008-03-19 15:05:00,54.47,54.65,54.47,54.58,43500.0,51.6758,51.8465,51.6758,51.7801,43500.0
2008-03-19 15:10:00,54.6,54.64,54.49,54.49,33400.0,51.7991,51.837,51.6947,51.6947,33400.0
2008-03-19 15:15:00,54.5,54.54,54.46,54.48,24100.0,51.7042,51.7422,51.6663,51.6852,24100.0
2008-03-19 15:20:00,54.48,54.56,54.35,54.35,44700.0,51.6852,51.7611,51.5619,51.5619,44700.0
2008-03-19 15:25:00,54.35,54.38,54.26,54.27,46100.0,51.5619,51.5904,51.4765,51.486,46100.0
2008-03-19 15:30:00,54.27,54.32,54.16,54.18,51200.0,51.486,51.5335,51.3817,51.4006,51200.0
2008-03-19 15:35:00,54.15,54.22,54.02,54.02,47600.0,51.3722,51.4386,51.2488,51.2488,47600.0
2008-03-19 15:40:00,54.01,54.23,54.0,54.21,47400.0,51.2394,51.4481,51.2299,51.4291,47400.0
2008-03-19 15:45:00,54.21,54.27,54.15,54.17,37100.0,51.4291,51.486,51.3722,51.3912,37100.0
2008-03-19 15:50:00,54.17,54.2,54.0,54.04,54300.0,51.3912,51.4196,51.2299,51.2678,54300.0
2008-03-19 15:55:00,54.04,54.13,53.96,53.97,76600.0,51.2678,51.3532,51.1919,51.2014,76600.0
2008-03-20 09:30:00,54.12,54.15,53.76,54.12,1800.0,51.3437,51.3722,51.0022,51.3437,1800.0
2008-03-20 09:35:00,54.03,54.4,53.4,54.07,534100.0,51.2583,51.6094,50.6607,51.2963,534100.0
2008-03-20 09:40:00,54.06,54.2,54.0,54.13,62900.0,51.2868,51.4196,51.2299,51.3532,62900.0
2008-03-20 09:45:00,54.12,54.3,54.09,54.24,33300.0,51.3437,51.5145,51.3153,51.4576,33300.0
2008-03-20 09:50:00,54.24,54.48,54.17,54.41,45100.0,51.4576,51.6852,51.3912,51.6188,45100.0
2008-03-20 09:55:00,54.42,54.45,54.21,54.3,32200.0,51.6283,51.6568,51.4291,51.5145,32200.0
2008-03-20 10:00:00,54.3,54.4,54.24,54.28,44400.0,51.5145,51.6094,51.4576,51.4955,44400.0
2008-03-20 10:05:00,54.27,54.3,54.06,54.1,45700.0,51.486,51.5145,51.2868,51.3247,45700.0
2008-03-20 10:10:00,54.12,54.13,53.93,53.95,49500.0,51.3437,51.3532,51.1635,51.1824,49500.0
2008-03-20 10:15:00,53.95,54.11,53.95,54.01,31000.0,51.1824,51.3342,51.1824,51.2394,31000.0
2008-03-20 10:20:00,54.0,54.15,53.97,54.12,22000.0,51.2299,51.3722,51.2014,51.3437,22000.0
2008-03-20 10:25:00,54.11,54.11,54.0,54.01,10300.0,51.3342,51.3342,51.2299,51.2394,10300.0
2008-03-20 10:30:00,54.0,54.0,53.91,53.96,19700.0,51.2299,51.2299,51.1445,51.1919,19700.0
2008-03-20 10:35:00,53.96,54.0,53.84,53.84,30200.0,51.1919,51.2299,51.0781,51.0781,30200.0
2008-03-20 10:40:00,53.83,53.83,53.67,53.76,14500.0,51.0686,51.0686,50.9168,51.0022,14500.0
2008-03-20 10:45:00,53.76,53.78,53.72,53.78,13600.0,51.0022,51.0212,50.9642,51.0212,13600.0
2008-03-20 10:50:00,53.76,53.77,53.66,53.69,14000.0,51.0022,51.0117,50.9073,50.9358,14000.0
2008-03-20 10:55:00,53.69,53.81,53.67,53.78,20900.0,50.9358,51.0496,50.9168,51.0212,20900.0
2008-03-20 11:00:00,53.78,53.87,53.75,53.77,22800.0,51.0212,51.1065,50.9927,51.0117,22800.0
2008-03-20 11:05:00,53.76,53.97,53.76,53.95,63800.0,51.0022,51.2014,51.0022,51.1824,63800.0
2008-03-20 11:10:00,53.95,53.96,53.84,53.96,24400.0,51.1824,51.1919,51.0781,51.1919,24400.0
2008-03-20 11:15:00,53.97,54.14,53.94,54.05,69000.0,51.2014,51.3627,51.173,51.2773,69000.0
2008-03-20 11:20:00,54.06,54.19,54.01,54.16,67700.0,51.2868,51.4101,51.2394,51.3817,67700.0
2008-03-20 11:25:00,54.16,54.23,54.15,54.21,14200.0,51.3817,51.4481,51.3722,51.4291,14200.0
2008-03-20 11:30:00,54.23,54.23,54.16,54.17,14900.0,51.4481,51.4481,51.3817,51.3912,14900.0
2008-03-20 11:35:00,54.16,54.22,54.16,54.18,20900.0,51.3817,51.4386,51.3817,51.4006,20900.0
2008-03-20 11:40:00,54.17,54.2,54.14,54.17,14700.0,51.3912,51.4196,51.3627,51.3912,14700.0
2008-03-20 11:45:00,54.18,54.18,54.06,54.06,24300.0,51.4006,51.4006,51.2868,51.2868,24300.0
2008-03-20 11:50:00,54.07,54.09,54.01,54.04,25200.0,51.2963,51.3153,51.2394,51.2678,25200.0
2008-03-20 11:55:00,54.03,54.04,53.8,53.8,33700.0,51.2583,51.2678,51.0401,51.0401,33700.0
2008-03-20 12:00:00,53.82,53.99,53.81,53.87,27200.0,51.0591,51.2204,51.0496,51.1065,27200.0
2008-03-20 12:05:00,53.85,54.02,53.83,53.87,29700.0,51.0876,51.2488,51.0686,51.1065,29700.0
2008-03-20 12:10:00,53.87,53.92,53.87,53.91,23500.0,51.1065,51.154,51.1065,51.1445,23500.0
2008-03-20 12:15:00,53.92,54.05,53.91,54.01,33700.0,51.154,51.2773,51.1445,51.2394,33700.0
2008-03-20 12:20:00,53.99,54.05,53.95,54.0,29000.0,51.2204,51.2773,51.1824,51.2299,29000.0
2008-03-20 12:25:00,54.01,54.04,53.93,53.93,23800.0,51.2394,51.2678,51.1635,51.1635,23800.0
2008-03-20 12:30:00,53.94,53.97,53.78,53.78,20400.0,51.173,51.2014,51.0212,51.0212,20400.0
2008-03-20 12:35:00,53.78,53.81,53.7,53.74,17400.0,51.0212,51.0496,50.9453,50.9832,17400.0
2008-03-20 12:40:00,53.75,53.84,53.74,53.8,15300.0,50.9927,51.0781,50.9832,51.0401,15300.0
2008-03-20 12:45:00,53.8,53.81,53.72,53.78,16900.0,51.0401,51.0496,50.9642,51.0212,16900.0
2008-03-20 12:50:00,53.79,53.83,53.77,53.81,21800.0,51.0306,51.0686,51.0117,51.0496,21800.0
2008-03-20 12:55:00,53.8,53.89,53.8,53.85,12200.0,51.0401,51.1255,51.0401,51.0876,12200.0
2008-03-20 13:00:00,53.85,53.94,53.83,53.93,11800.0,51.0876,51.173,51.0686,51.1635,11800.0
2008-03-20 13:05:00,53.93,53.93,53.89,53.89,18900.0,51.1635,51.1635,51.1255,51.1255,18900.0
2008-03-20 13:10:00,53.86,53.92,53.83,53.9,17100.0,51.0971,51.154,51.0686,51.135,17100.0
2008-03-20 13:15:00,53.89,53.9,53.83,53.88,13000.0,51.1255,51.135,51.0686,51.116,13000.0
2008-03-20 13:20:00,53.9,53.93,53.89,53.91,19300.0,51.135,51.1635,51.1255,51.1445,19300.0
2008-03-20 13:25:00,53.91,53.95,53.9,53.92,34400.0,51.1445,51.1824,51.135,51.154,34400.0
2008-03-20 13:30:00,53.92,54.06,53.91,54.01,76100.0,51.154,51.2868,51.1445,51.2394,76100.0
2008-03-20 13:35:00,54.02,54.16,54.01,54.12,32600.0,51.2488,51.3817,51.2394,51.3437,32600.0
2008-03-20 13:40:00,54.13,54.16,54.03,54.04,25700.0,51.3532,51.3817,51.2583,51.2678,25700.0
2008-03-20 13:45:00,54.02,54.07,54.01,54.03,18600.0,51.2488,51.2963,51.2394,51.2583,18600.0
2008-03-20 13:50:00,54.03,54.07,53.96,54.01,28600.0,51.2583,51.2963,51.1919,51.2394,28600.0
2008-03-20 13:55:00,54.04,54.07,53.98,54.03,19700.0,51.2678,51.2963,51.2109,51.2583,19700.0
2008-03-20 14:00:00,54.03,54.19,54.03,54.06,45400.0,51.2583,51.4101,51.2583,51.2868,45400.0
2008-03-20 14:05:00,54.06,54.16,54.06,54.11,34600.0,51.2868,51.3817,51.2868,51.3342,34600.0
2008-03-20 14:10:00,54.12,54.15,54.06,54.06,26400.0,51.3437,51.3722,51.2868,51.2868,26400.0
2008-03-20 14:15:00,54.05,54.07,53.95,53.96,36800.0,51.2773,51.2963,51.1824,51.1919,36800.0
2008-03-20 14:20:00,53.95,53.97,53.89,53.9,40600.0,51.1824,51.2014,51.1255,51.135,40600.0
2008-03-20 14:25:00,53.91,53.96,53.91,53.94,33500.0,51.1445,51.1919,51.1445,51.173,33500.0
2008-03-20 14:30:00,53.94,54.04,53.94,54.01,28500.0,51.173,51.2678,51.173,51.2394,28500.0
2008-03-20 14:35:00,54.0,54.16,54.0,54.16,29200.0,51.2299,51.3817,51.2299,51.3817,29200.0
2008-03-20 14:40:00,54.17,54.19,54.06,54.08,31700.0,51.3912,51.4101,51.2868,51.3058,31700.0
2008-03-20 14:45:00,54.08,54.18,54.08,54.17,27300.0,51.3058,51.4006,51.3058,51.3912,27300.0
2008-03-20 14:50:00,54.17,54.18,54.03,54.17,39100.0,51.3912,51.4006,51.2583,51.3912,39100.0
2008-03-20 14:55:00,54.16,54.2,54.12,54.17,37700.0,51.3817,51.4196,51.3437,51.3912,37700.0
2008-03-20 15:00:00,54.15,54.31,54.15,54.28,37700.0,51.3722,51.524,51.3722,51.4955,37700.0
2008-03-20 15:05:00,54.28,54.3,54.14,54.19,40400.0,51.4955,51.5145,51.3627,51.4101,40400.0
2008-03-20 15:10:00,54.18,54.23,54.18,54.23,17200.0,51.4006,51.4481,51.4006,51.4481,17200.0
2008-03-20 15:15:00,54.23,54.25,54.18,54.25,21600.0,51.4481,51.467,51.4006,51.467,21600.0
2008-03-20 15:20:00,54.26,54.36,54.25,54.33,30300.0,51.4765,51.5714,51.467,51.5429,30300.0
2008-03-20 15:25:00,54.32,54.34,54.15,54.17,27800.0,51.5335,51.5524,51.3722,51.3912,27800.0
2008-03-20 15:30:00,54.17,54.35,54.17,54.25,43600.0,51.3912,51.5619,51.3912,51.467,43600.0
2008-03-20 15:35:00,54.25,54.25,54.03,54.03,26800.0,51.467,51.467,51.2583,51.2583,26800.0
2008-03-20 15:40:00,54.04,54.15,53.98,54.13,50400.0,51.2678,51.3722,51.2109,51.3532,50400.0
2008-03-20 15:45:00,54.13,54.31,54.11,54.24,42300.0,51.3532,51.524,51.3342,51.4576,42300.0
2008-03-20 15:50:00,54.24,54.33,54.22,54.29,47300.0,51.4576,51.5429,51.4386,51.505,47300.0
2008-03-20 15:55:00,54.29,54.36,53.92,54.27,71400.0,51.505,51.5714,51.154,51.486,71400.0
2008-03-24 09:30:00,54.39,55.0,54.39,54.95,4700.0,51.5999,52.1786,51.5999,52.1311,4700.0
2008-03-24 09:35:00,54.66,54.87,54.51,54.86,39900.0,51.856,52.0552,51.7137,52.0458,39900.0
2008-03-24 09:40:00,54.87,55.01,54.87,54.96,34300.0,52.0552,52.1881,52.0552,52.1406,34300.0
2008-03-24 09:45:00,54.96,54.96,54.72,54.87,47800.0,52.1406,52.1406,51.9129,52.0552,47800.0
2008-03-24 09:50:00,54.86,55.07,54.86,55.02,26400.0,52.0458,52.245,52.0458,52.1975,26400.0
2008-03-24 09:55:00,54.99,55.03,54.95,55.02,16200.0,52.1691,52.207,52.1311,52.1975,16200.0
2008-03-24 10:00:00,55.05,55.14,55.02,55.13,33000.0,52.226,52.3114,52.1975,52.3019,33000.0
2008-03-24 10:05:00,55.13,55.2,55.01,55.01,30100.0,52.3019,52.3683,52.1881,52.1881,30100.0
2008-03-24 10:10:00,55.01,55.25,54.96,55.2,37300.0,52.1881,52.4157,52.1406,52.3683,37300.0
2008-03-24 10:15:00,55.18,55.19,54.97,55.0,23400.0,52.3493,52.3588,52.1501,52.1786,23400.0
2008-03-24 10:20:00,55.02,55.1,54.98,55.04,18100.0,52.1975,52.2734,52.1596,52.2165,18100.0
2008-03-24 10:25:00,55.04,55.09,55.02,55.05,12800.0,52.2165,52.264,52.1975,52.226,12800.0
2008-03-24 10:30:00,55.05,55.25,55.04,55.2,35100.0,52.226,52.4157,52.2165,52.3683,35100.0
2008-03-24 10:35:00,55.23,55.26,55.18,55.25,22000.0,52.3968,52.4252,52.3493,52.4157,22000.0
2008-03-24 10:40:00,55.25,55.34,55.22,55.34,21600.0,52.4157,52.5011,52.3873,52.5011,21600.0
2008-03-24 10:45:00,55.33,55.4,55.31,55.37,19200.0,52.4916,52.5581,52.4727,52.5296,19200.0
2008-03-24 10:50:00,55.37,55.43,55.35,55.43,14200.0,52.5296,52.5865,52.5106,52.5865,14200.0
2008-03-24 10:55:00,55.45,55.49,55.44,55.46,8100.0,52.6055,52.6434,52.596,52.615,8100.0
2008-03-24 11:00:00,55.44,55.51,55.44,55.5,14300.0,52.596,52.6624,52.596,52.6529,14300.0
2008-03-24 11:05:00,55.5,55.52,55.41,55.42,15200.0,52.6529,52.6719,52.5675,52.577,15200.0
2008-03-24 11:10:00,55.41,55.46,55.4,55.41,26400.0,52.5675,52.615,52.5581,52.5675,26400.0
2008-03-24 11:15:00,55.42,55.43,55.33,55.33,12800.0,52.577,52.5865,52.4916,52.4916,12800.0
2008-03-24 11:20:00,55.33,55.34,55.3,55.33,10300.0,52.4916,52.5011,52.4632,52.4916,10300.0
2008-03-24 11:25:00,55.33,55.49,55.32,55.47,17400.0,52.4916,52.6434,52.4822,52.6245,17400.0
2008-03-24 11:30:00,55.48,55.55,55.45,55.46,14500.0,52.634,52.7004,52.6055,52.615,14500.0
2008-03-24 11:35:00,55.46,55.47,55.41,55.42,11500.0,52.615,52.6245,52.5675,52.577,11500.0
2008-03-24 11:40:00,55.42,55.49,55.41,55.42,14300.0,52.577,52.6434,52.5675,52.577,14300.0
2008-03-24 11:45:00,55.42,55.46,55.42,55.44,11500.0,52.577,52.615,52.577,52.596,11500.0
2008-03-24 11:50:00,55.42,55.49,55.41,55.45,28400.0,52.577,52.6434,52.5675,52.6055,28400.0
2008-03-24 11:55:00,55.45,55.54,55.45,55.54,12700.0,52.6055,52.6909,52.6055,52.6909,12700.0
2008-03-24 12:00:00,55.55,55.55,55.43,55.44,12300.0,52.7004,52.7004,52.5865,52.596,12300.0
2008-03-24 12:05:00,55.43,55.45,55.42,55.42,18200.0,52.5865,52.6055,52.577,52.577,18200.0
2008-03-24 12:10:00,55.42,55.52,55.42,55.49,15500.0,52.577,52.6719,52.577,52.6434,15500.0
2008-03-24 12:15:00,55.48,55.49,55.44,55.48,8100.0,52.634,52.6434,52.596,52.634,8100.0
2008-03-24 12:20:00,55.48,55.58,55.47,55.58,20900.0,52.634,52.7288,52.6245,52.7288,20900.0
2008-03-24 12:25:00,55.58,55.6,55.56,55.6,6900.0,52.7288,52.7478,52.7098,52.7478,6900.0
2008-03-24 12:30:00,55.62,55.63,55.59,55.62,5800.0,52.7668,52.7763,52.7383,52.7668,5800.0
2008-03-24 12:35:00,55.62,55.74,55.6,55.74,15200.0,52.7668,52.8806,52.7478,52.8806,15200.0
2008-03-24 12:40:00,55.72,55.73,55.71,55.73,7000.0,52.8616,52.8711,52.8522,52.8711,7000.0
2008-03-24 12:45:00,55.73,55.77,55.72,55.75,7600.0,52.8711,52.9091,52.8616,52.8901,7600.0
2008-03-24 12:50:00,55.76,55.87,55.75,55.83,12900.0,52.8996,53.0039,52.8901,52.966,12900.0
2008-03-24 12:55:00,55.84,55.86,55.81,55.82,4800.0,52.9755,52.9945,52.947,52.9565,4800.0
2008-03-24 13:00:00,55.8,55.8,55.69,55.7,7700.0,52.9375,52.9375,52.8332,52.8427,7700.0
2008-03-24 13:05:00,55.69,55.72,55.66,55.68,9000.0,52.8332,52.8616,52.8047,52.8237,9000.0
2008-03-24 13:10:00,55.67,55.78,55.67,55.78,14700.0,52.8142,52.9186,52.8142,52.9186,14700.0
2008-03-24 13:15:00,55.79,55.8,55.78,55.8,5200.0,52.928,52.9375,52.9186,52.9375,5200.0
2008-03-24 13:20:00,55.8,55.91,55.8,55.89,8700.0,52.9375,53.0419,52.9375,53.0229,8700.0
2008-03-24 13:25:00,55.9,55.9,55.86,55.88,7500.0,53.0324,53.0324,52.9945,53.0134,7500.0
2008-03-24 13:30:00,55.87,55.96,55.87,55.94,11700.0,53.0039,53.0893,53.0039,53.0704,11700.0
2008-03-24 13:35:00,55.93,55.97,55.85,55.9,28600.0,53.0609,53.0988,52.985,53.0324,28600.0
2008-03-24 13:40:00,55.92,55.97,55.9,55.9,11600.0,53.0514,53.0988,53.0324,53.0324,11600.0
2008-03-24 13:45:00,55.91,55.98,55.89,55.96,6700.0,53.0419,53.1083,53.0229,53.0893,6700.0
2008-03-24 13:50:00,55.97,56.04,55.97,56.03,34700.0,53.0988,53.1652,53.0988,53.1557,34700.0
2008-03-24 13:55:00,56.0,56.03,56.0,56.03,7500.0,53.1273,53.1557,53.1273,53.1557,7500.0
2008-03-24 14:00:00,56.01,56.02,55.92,55.95,13000.0,53.1368,53.1462,53.0514,53.0798,13000.0
2008-03-24 14:05:00,55.94,56.0,55.94,55.97,18800.0,53.0704,53.1273,53.0704,53.0988,18800.0
2008-03-24 14:10:00,55.97,55.98,55.91,55.93,35600.0,53.0988,53.1083,53.0419,53.0609,35600.0
2008-03-24 14:15:00,55.93,55.94,55.82,55.92,48500.0,53.0609,53.0704,52.9565,53.0514,48500.0
2008-03-24 14:20:00,55.94,55.96,55.89,55.93,46600.0,53.0704,53.0893,53.0229,53.0609,46600.0
2008-03-24 14:25:00,55.94,55.97,55.92,55.95,21100.0,53.0704,53.0988,53.0514,53.0798,21100.0
2008-03-24 14:30:00,55.96,55.99,55.94,55.98,20400.0,53.0893,53.1178,53.0704,53.1083,20400.0
2008-03-24 14:35:00,55.99,56.01,55.92,55.98,37900.0,53.1178,53.1368,53.0514,53.1083,37900.0
2008-03-24 14:40:00,55.97,56.03,55.95,56.0,63100.0,53.0988,53.1557,53.0798,53.1273,63100.0
2008-03-24 14:45:00,56.0,56.0,55.89,55.92,19900.0,53.1273,53.1273,53.0229,53.0514,19900.0
2008-03-24 14:50:00,55.91,55.94,55.9,55.91,13700.0,53.0419,53.0704,53.0324,53.0419,13700.0
2008-03-24 14:55:00,55.91,55.94,55.87,55.9,25900.0,53.0419,53.0704,53.0039,53.0324,25900.0
2008-03-24 15:00:00,55.9,55.95,55.85,55.9,32000.0,53.0324,53.0798,52.985,53.0324,32000.0
2008-03-24 15:05:00,55.89,55.93,55.83,55.89,21600.0,53.0229,53.0609,52.966,53.0229,21600.0
2008-03-24 15:10:00,55.9,55.95,55.89,55.93,26500.0,53.0324,53.0798,53.0229,53.0609,26500.0
2008-03-24 15:15:00,55.92,55.97,55.89,55.92,14600.0,53.0514,53.0988,53.0229,53.0514,14600.0
2008-03-24 15:20:00,55.92,55.95,55.84,55.85,18300.0,53.0514,53.0798,52.9755,52.985,18300.0
2008-03-24 15:25:00,55.86,55.88,55.77,55.78,23100.0,52.9945,53.0134,52.9091,52.9186,23100.0
2008-03-24 15:30:00,55.77,55.87,55.75,55.82,46500.0,52.9091,53.0039,52.8901,52.9565,46500.0
2008-03-24 15:35:00,55.82,55.85,55.74,55.76,39000.0,52.9565,52.985,52.8806,52.8996,39000.0
2008-03-24 15:40:00,55.75,55.81,55.73,55.74,29900.0,52.8901,52.947,52.8711,52.8806,29900.0
2008-03-24 15:45:00,55.73,55.81,55.69,55.7,30500.0,52.8711,52.947,52.8332,52.8427,30500.0
2008-03-24 15:50:00,55.72,55.78,55.71,55.78,44600.0,52.8616,52.9186,52.8522,52.9186,44600.0
2008-03-24 15:55:00,55.79,55.83,55.71,55.75,56100.0,52.928,52.966,52.8522,52.8901,56100.0
2008-03-25 09:30:00,56.4,56.51,55.88,56.21,71700.0,53.5068,53.6111,53.0134,53.3265,71700.0
2008-03-25 09:35:00,56.19,56.4,56.18,56.39,78800.0,53.3075,53.5068,53.298,53.4973,78800.0
2008-03-25 09:40:00,56.36,56.68,56.35,56.63,77100.0,53.4688,53.7724,53.4593,53.725,77100.0
2008-03-25 09:45:00,56.63,56.65,56.49,56.52,26200.0,53.725,53.7439,53.5921,53.6206,26200.0
2008-03-25 09:50:00,56.5,56.55,56.25,56.29,53100.0,53.6016,53.6491,53.3645,53.4024,53100.0
2008-03-25 09:55:00,56.31,56.67,56.27,56.56,106800.0,53.4214,53.7629,53.3834,53.6585,106800.0
2008-03-25 10:00:00,56.54,56.59,56.42,56.53,50100.0,53.6396,53.687,53.5257,53.6301,50100.0
2008-03-25 10:05:00,56.5,56.56,56.39,56.41,21500.0,53.6016,53.6585,53.4973,53.5162,21500.0
2008-03-25 10:10:00,56.41,56.46,56.29,56.29,27700.0,53.5162,53.5637,53.4024,53.4024,27700.0
2008-03-25 10:15:00,56.29,56.33,56.19,56.21,55000.0,53.4024,53.4403,53.3075,53.3265,55000.0
2008-03-25 10:20:00,56.21,56.29,56.19,56.26,88100.0,53.3265,53.4024,53.3075,53.3739,88100.0
2008-03-25 10:25:00,56.24,56.28,56.16,56.18,50400.0,53.355,53.3929,53.2791,53.298,50400.0
2008-03-25 10:30:00,56.19,56.21,56.06,56.12,27600.0,53.3075,53.3265,53.1842,53.2411,27600.0
2008-03-25 10:35:00,56.12,56.23,56.12,56.13,353500.0,53.2411,53.3455,53.2411,53.2506,353500.0
2008-03-25 10:40:00,56.11,56.27,56.11,56.27,23700.0,53.2316,53.3834,53.2316,53.3834,23700.0
2008-03-25 10:45:00,56.27,56.27,56.18,56.19,21400.0,53.3834,53.3834,53.298,53.3075,21400.0
2008-03-25 10:50:00,56.19,56.2,56.06,56.14,24000.0,53.3075,53.317,53.1842,53.2601,24000.0
2008-03-25 10:55:00,56.11,56.14,56.05,56.13,15100.0,53.2316,53.2601,53.1747,53.2506,15100.0
2008-03-25 11:00:00,56.11,56.21,56.1,56.15,25600.0,53.2316,53.3265,53.2221,53.2696,25600.0
2008-03-25 11:05:00,56.17,56.21,56.08,56.08,27100.0,53.2886,53.3265,53.2032,53.2032,27100.0
2008-03-25 11:10:00,56.08,56.21,56.06,56.21,18900.0,53.2032,53.3265,53.1842,53.3265,18900.0
2008-03-25 11:15:00,56.19,56.3,56.18,56.25,26800.0,53.3075,53.4119,53.298,53.3645,26800.0
2008-03-25 11:20:00,56.24,56.31,56.24,56.3,10500.0,53.355,53.4214,53.355,53.4119,10500.0
2008-03-25 11:25:00,56.3,56.37,56.27,56.32,27500.0,53.4119,53.4783,53.3834,53.4309,27500.0
2008-03-25 11:30:00,56.32,56.45,56.26,56.45,357500.0,53.4309,53.5542,53.3739,53.5542,357500.0
2008-03-25 11:35:00,56.45,56.55,56.41,56.42,22000.0,53.5542,53.6491,53.5162,53.5257,22000.0
2008-03-25 11:40:00,56.43,56.48,56.41,56.45,12200.0,53.5352,53.5827,53.5162,53.5542,12200.0
2008-03-25 11:45:00,56.47,56.49,56.42,56.43,14800.0,53.5732,53.5921,53.5257,53.5352,14800.0
2008-03-25 11:50:00,56.46,56.55,56.43,56.53,15200.0,53.5637,53.6491,53.5352,53.6301,15200.0
2008-03-25 11:55:00,56.53,56.53,56.36,56.38,22800.0,53.6301,53.6301,53.4688,53.4878,22800.0
2008-03-25 12:00:00,56.37,56.46,56.33,56.46,952700.0,53.4783,53.5637,53.4403,53.5637,952700.0
2008-03-25 12:05:00,56.44,56.55,56.37,56.4,935600.0,53.5447,53.6491,53.4783,53.5068,935600.0
2008-03-25 12:10:00,56.38,56.44,56.38,56.43,26000.0,53.4878,53.5447,53.4878,53.5352,26000.0
2008-03-25 12:15:00,56.43,56.54,56.41,56.52,16100.0,53.5352,53.6396,53.5162,53.6206,16100.0
2008-03-25 12:20:00,56.52,56.52,56.34,56.35,18400.0,53.6206,53.6206,53.4498,53.4593,18400.0
2008-03-25 12:25:00,56.35,56.41,56.35,56.4,21800.0,53.4593,53.5162,53.4593,53.5068,21800.0
2008-03-25 12:30:00,56.4,56.41,56.33,56.33,26500.0,53.5068,53.5162,53.4403,53.4403,26500.0
2008-03-25 12:35:00,56.34,56.34,56.28,56.29,16000.0,53.4498,53.4498,53.3929,53.4024,16000.0
2008-03-25 12:40:00,56.28,56.29,56.25,56.26,19200.0,53.3929,53.4024,53.3645,53.3739,19200.0
2008-03-25 12:45:00,56.27,56.32,56.25,56.31,14300.0,53.3834,53.4309,53.3645,53.4214,14300.0
2008-03-25 12:50:00,56.3,56.39,56.3,56.31,16900.0,53.4119,53.4973,53.4119,53.4214,16900.0
2008-03-25 12:55:00,56.33,56.35,56.3,56.31,19900.0,53.4403,53.4593,53.4119,53.4214,19900.0
2008-03-25 13:00:00,56.3,56.39,56.3,56.33,37900.0,53.4119,53.4973,53.4119,53.4403,37900.0
2008-03-25 13:05:00,56.33,56.35,56.3,56.34,25500.0,53.4403,53.4593,53.4119,53.4498,25500.0
2008-03-25 13:10:00,56.34,56.37,56.32,56.36,9200.0,53.4498,53.4783,53.4309,53.4688,9200.0
2008-03-25 13:15:00,56.37,56.4,56.37,56.38,6300.0,53.4783,53.5068,53.4783,53.4878,6300.0
2008-03-25 13:20:00,56.38,56.46,56.35,56.46,18600.0,53.4878,53.5637,53.4593,53.5637,18600.0
2008-03-25 13:25:00,56.45,56.48,56.42,56.48,16500.0,53.5542,53.5827,53.5257,53.5827,16500.0
2008-03-25 13:30:00,56.46,56.51,56.46,56.48,20300.0,53.5637,53.6111,53.5637,53.5827,20300.0
2008-03-25 13:35:00,56.48,56.57,56.46,56.5,19600.0,53.5827,53.668,53.5637,53.6016,19600.0
2008-03-25 13:40:00,56.5,56.55,56.45,56.53,27700.0,53.6016,53.6491,53.5542,53.6301,27700.0
2008-03-25 13:45:00,56.51,56.71,56.5,56.71,31000.0,53.6111,53.8009,53.6016,53.8009,31000.0
2008-03-25 13:50:00,56.71,56.79,56.71,56.76,22500.0,53.8009,53.8767,53.8009,53.8483,22500.0
2008-03-25 13:55:00,56.76,56.84,56.67,56.77,22000.0,53.8483,53.9242,53.7629,53.8578,22000.0
2008-03-25 14:00:00,56.76,56.82,56.7,56.81,25600.0,53.8483,53.9052,53.7914,53.8957,25600.0
2008-03-25 14:05:00,56.8,56.84,56.79,56.83,16500.0,53.8862,53.9242,53.8767,53.9147,16500.0
2008-03-25 14:10:00,56.82,56.84,56.78,56.79,11300.0,53.9052,53.9242,53.8673,53.8767,11300.0
2008-03-25 14:15:00,56.78,56.81,56.77,56.81,21100.0,53.8673,53.8957,53.8578,53.8957,21100.0
2008-03-25 14:20:00,56.79,56.83,56.74,56.77,26100.0,53.8767,53.9147,53.8293,53.8578,26100.0
2008-03-25 14:25:00,56.77,56.77,56.67,56.68,18800.0,53.8578,53.8578,53.7629,53.7724,18800.0
2008-03-25 14:30:00,56.69,56.69,56.59,56.64,26600.0,53.7819,53.7819,53.687,53.7344,26600.0
2008-03-25 14:35:00,56.64,56.79,56.63,56.77,23500.0,53.7344,53.8767,53.725,53.8578,23500.0
2008-03-25 14:40:00,56.78,56.82,56.72,56.79,30600.0,53.8673,53.9052,53.8103,53.8767,30600.0
2008-03-25 14:45:00,56.8,56.9,56.78,56.89,37600.0,53.8862,53.9811,53.8673,53.9716,37600.0
2008-03-25 14:50:00,56.89,56.96,56.87,56.94,28000.0,53.9716,54.038,53.9526,54.0191,28000.0
2008-03-25 14:55:00,56.95,56.96,56.86,56.94,17900.0,54.0285,54.038,53.9432,54.0191,17900.0
2008-03-25 15:00:00,56.94,56.96,56.92,56.93,19200.0,54.0191,54.038,54.0001,54.0096,19200.0
2008-03-25 15:05:00,56.93,56.95,56.87,56.89,91800.0,54.0096,54.0285,53.9526,53.9716,91800.0
2008-03-25 15:10:00,56.89,56.97,56.88,56.93,28000.0,53.9716,54.0475,53.9621,54.0096,28000.0
2008-03-25 15:15:00,56.92,56.95,56.86,56.86,24400.0,54.0001,54.0285,53.9432,53.9432,24400.0
2008-03-25 15:20:00,56.86,56.97,56.85,56.9,34800.0,53.9432,54.0475,53.9337,53.9811,34800.0
2008-03-25 15:25:00,56.89,56.94,56.88,56.92,24400.0,53.9716,54.0191,53.9621,54.0001,24400.0
2008-03-25 15:30:00,56.92,56.96,56.86,56.86,37600.0,54.0001,54.038,53.9432,53.9432,37600.0
2008-03-25 15:35:00,56.86,56.89,56.8,56.81,23000.0,53.9432,53.9716,53.8862,53.8957,23000.0
2008-03-25 15:40:00,56.82,56.86,56.76,56.77,33600.0,53.9052,53.9432,53.8483,53.8578,33600.0
2008-03-25 15:45:00,56.76,56.81,56.76,56.77,33200.0,53.8483,53.8957,53.8483,53.8578,33200.0
2008-03-25 15:50:00,56.78,56.78,56.57,56.57,92300.0,53.8673,53.8673,53.668,53.668,92300.0
2008-03-25 15:55:00,56.56,56.66,56.55,56.65,110900.0,53.6585,53.7534,53.6491,53.7439,110900.0
2008-03-26 09:30:00,56.43,56.68,56.12,56.12,63100.0,53.5352,53.7724,53.2411,53.2411,63100.0
2008-03-26 09:35:00,56.12,56.23,55.85,56.11,43300.0,53.2411,53.3455,52.985,53.2316,43300.0
2008-03-26 09:40:00,56.1,56.28,56.08,56.21,42700.0,53.2221,53.3929,53.2032,53.3265,42700.0
2008-03-26 09:45:00,56.22,56.3,56.05,56.05,31500.0,53.336,53.4119,53.1747,53.1747,31500.0
2008-03-26 09:50:00,56.02,56.16,56.02,56.13,22400.0,53.1462,53.2791,53.1462,53.2506,22400.0
2008-03-26 09:55:00,56.12,56.14,56.03,56.12,27000.0,53.2411,53.2601,53.1557,53.2411,27000.0
2008-03-26 10:00:00,56.12,56.25,56.11,56.15,32300.0,53.2411,53.3645,53.2316,53.2696,32300.0
2008-03-26 10:05:00,56.18,56.38,56.15,56.33,24600.0,53.298,53.4878,53.2696,53.4403,24600.0
2008-03-26 10:10:00,56.37,56.46,56.34,56.35,32000.0,53.4783,53.5637,53.4498,53.4593,32000.0
2008-03-26 10:15:00,56.34,56.37,56.24,56.26,16500.0,53.4498,53.4783,53.355,53.3739,16500.0
2008-03-26 10:20:00,56.26,56.39,56.26,56.36,21700.0,53.3739,53.4973,53.3739,53.4688,21700.0
2008-03-26 10:25:00,56.37,56.38,56.27,56.35,14300.0,53.4783,53.4878,53.3834,53.4593,14300.0
2008-03-26 10:30:00,56.32,56.32,56.2,56.24,35700.0,53.4309,53.4309,53.317,53.355,35700.0
2008-03-26 10:35:00,56.24,56.26,56.17,56.26,14000.0,53.355,53.3739,53.2886,53.3739,14000.0
2008-03-26 10:40:00,56.23,56.37,56.23,56.32,21400.0,53.3455,53.4783,53.3455,53.4309,21400.0
2008-03-26 10:45:00,56.32,56.34,56.19,56.22,12300.0,53.4309,53.4498,53.3075,53.336,12300.0
2008-03-26 10:50:00,56.24,56.29,56.21,56.28,7900.0,53.355,53.4024,53.3265,53.3929,7900.0
2008-03-26 10:55:00,56.29,56.33,56.27,56.28,10000.0,53.4024,53.4403,53.3834,53.3929,10000.0
2008-03-26 11:00:00,56.28,56.28,56.15,56.17,12000.0,53.3929,53.3929,53.2696,53.2886,12000.0
2008-03-26 11:05:00,56.17,56.31,56.16,56.31,11500.0,53.2886,53.4214,53.2791,53.4214,11500.0
2008-03-26 11:10:00,56.29,56.34,56.26,56.28,9300.0,53.4024,53.4498,53.3739,53.3929,9300.0
2008-03-26 11:15:00,56.25,56.28,56.13,56.19,16600.0,53.3645,53.3929,53.2506,53.3075,16600.0
2008-03-26 11:20:00,56.18,56.21,56.13,56.21,15300.0,53.298,53.3265,53.2506,53.3265,15300.0
2008-03-26 11:25:00,56.21,56.35,56.21,56.33,23000.0,53.3265,53.4593,53.3265,53.4403,23000.0
2008-03-26 11:30:00,56.31,56.33,56.24,56.25,9000.0,53.4214,53.4403,53.355,53.3645,9000.0
2008-03-26 11:35:00,56.25,56.26,56.14,56.14,17100.0,53.3645,53.3739,53.2601,53.2601,17100.0
2008-03-26 11:40:00,56.13,56.17,56.05,56.11,11500.0,53.2506,53.2886,53.1747,53.2316,11500.0
2008-03-26 11:45:00,56.1,56.11,56.04,56.05,27600.0,53.2221,53.2316,53.1652,53.1747,27600.0
2008-03-26 11:50:00,56.05,56.11,56.04,56.09,14600.0,53.1747,53.2316,53.1652,53.2127,14600.0
2008-03-26 11:55:00,56.09,56.13,56.03,56.04,14000.0,53.2127,53.2506,53.1557,53.1652,14000.0
2008-03-26 12:00:00,56.04,56.09,56.03,56.06,51000.0,53.1652,53.2127,53.1557,53.1842,51000.0
2008-03-26 12:05:00,56.05,56.12,56.05,56.12,5000.0,53.1747,53.2411,53.1747,53.2411,5000.0
2008-03-26 12:10:00,56.09,56.11,55.95,55.98,16100.0,53.2127,53.2316,53.0798,53.1083,16100.0
2008-03-26 12:15:00,55.98,56.04,55.97,56.01,14600.0,53.1083,53.1652,53.0988,53.1368,14600.0
2008-03-26 12:20:00,56.02,56.11,56.01,56.1,16800.0,53.1462,53.2316,53.1368,53.2221,16800.0
2008-03-26 12:25:00,56.11,56.27,56.11,56.23,14400.0,53.2316,53.3834,53.2316,53.3455,14400.0
2008-03-26 12:30:00,56.23,56.24,56.16,56.2,9000.0,53.3455,53.355,53.2791,53.317,9000.0
2008-03-26 12:35:00,56.21,56.23,56.18,56.18,11000.0,53.3265,53.3455,53.298,53.298,11000.0
2008-03-26 12:40:00,56.18,56.24,56.15,56.16,19700.0,53.298,53.355,53.2696,53.2791,19700.0
2008-03-26 12:45:00,56.15,56.2,56.14,56.17,11500.0,53.2696,53.317,53.2601,53.2886,11500.0
2008-03-26 12:50:00,56.15,56.3,56.15,56.25,73500.0,53.2696,53.4119,53.2696,53.3645,73500.0
2008-03-26 12:55:00,56.25,56.34,56.24,56.29,38600.0,53.3645,53.4498,53.355,53.4024,38600.0
2008-03-26 13:00:00,56.29,56.32,56.26,56.31,15100.0,53.4024,53.4309,53.3739,53.4214,15100.0
2008-03-26 13:05:00,56.3,56.31,56.24,56.27,17500.0,53.4119,53.4214,53.355,53.3834,17500.0
2008-03-26 13:10:00,56.28,56.29,56.25,56.25,24900.0,53.3929,53.4024,53.3645,53.3645,24900.0
2008-03-26 13:15:00,56.28,56.28,56.23,56.23,6200.0,53.3929,53.3929,53.3455,53.3455,6200.0
2008-03-26 13:20:00,56.24,56.28,56.23,56.25,21900.0,53.355,53.3929,53.3455,53.3645,21900.0
2008-03-26 13:25:00,56.26,56.26,56.2,56.2,10100.0,53.3739,53.3739,53.317,53.317,10100.0
2008-03-26 13:30:00,56.2,56.2,56.13,56.14,12500.0,53.317,53.317,53.2506,53.2601,12500.0
2008-03-26 13:35:00,56.15,56.23,56.15,56.23,20700.0,53.2696,53.3455,53.2696,53.3455,20700.0
2008-03-26 13:40:00,56.22,56.27,56.2,56.25,14900.0,53.336,53.3834,53.317,53.3645,14900.0
2008-03-26 13:45:00,56.26,56.32,56.25,56.28,13000.0,53.3739,53.4309,53.3645,53.3929,13000.0
2008-03-26 13:50:00,56.3,56.37,56.29,56.35,17700.0,53.4119,53.4783,53.4024,53.4593,17700.0
2008-03-26 13:55:00,56.35,56.37,56.34,56.34,9000.0,53.4593,53.4783,53.4498,53.4498,9000.0
2008-03-26 14:00:00,56.33,56.38,56.32,56.38,14100.0,53.4403,53.4878,53.4309,53.4878,14100.0
2008-03-26 14:05:00,56.38,56.5,56.37,56.47,30300.0,53.4878,53.6016,53.4783,53.5732,30300.0
2008-03-26 14:10:00,56.47,56.59,56.47,56.59,27100.0,53.5732,53.687,53.5732,53.687,27100.0
2008-03-26 14:15:00,56.6,56.6,56.57,56.57,36300.0,53.6965,53.6965,53.668,53.668,36300.0
2008-03-26 14:20:00,56.57,56.58,56.47,56.5,76200.0,53.668,53.6775,53.5732,53.6016,76200.0
2008-03-26 14:25:00,56.5,56.5,56.44,56.46,11500.0,53.6016,53.6016,53.5447,53.5637,11500.0
2008-03-26 14:30:00,56.45,56.5,56.41,56.46,26000.0,53.5542,53.6016,53.5162,53.5637,26000.0
2008-03-26 14:35:00,56.46,56.48,56.37,56.39,29800.0,53.5637,53.5827,53.4783,53.4973,29800.0
2008-03-26 14:40:00,56.37,56.41,56.36,56.37,15400.0,53.4783,53.5162,53.4688,53.4783,15400.0
2008-03-26 14:45:00,56.37,56.44,56.33,56.34,31200.0,53.4783,53.5447,53.4403,53.4498,31200.0
2008-03-26 14:50:00,56.34,56.39,56.3,56.33,30200.0,53.4498,53.4973,53.4119,53.4403,30200.0
2008-03-26 14:55:00,56.33,56.48,56.3,56.48,38700.0,53.4403,53.5827,53.4119,53.5827,38700.0
2008-03-26 15:00:00,56.47,56.52,56.4,56.44,43300.0,53.5732,53.6206,53.5068,53.5447,43300.0
2008-03-26 15:05:00,56.45,56.5,56.4,56.44,33300.0,53.5542,53.6016,53.5068,53.5447,33300.0
2008-03-26 15:10:00,56.44,56.44,56.27,56.32,38100.0,53.5447,53.5447,53.3834,53.4309,38100.0
2008-03-26 15:15:00,56.33,56.35,56.25,56.27,33300.0,53.4403,53.4593,53.3645,53.3834,33300.0
2008-03-26 15:20:00,56.28,56.33,56.26,56.31,28400.0,53.3929,53.4403,53.3739,53.4214,28400.0
2008-03-26 15:25:00,56.3,56.31,56.23,56.24,24500.0,53.4119,53.4214,53.3455,53.355,24500.0
2008-03-26 15:30:00,56.23,56.31,56.21,56.26,28700.0,53.3455,53.4214,53.3265,53.3739,28700.0
2008-03-26 15:35:00,56.26,56.31,56.26,56.3,30500.0,53.3739,53.4214,53.3739,53.4119,30500.0
2008-03-26 15:40:00,56.3,56.39,56.3,56.39,75100.0,53.4119,53.4973,53.4119,53.4973,75100.0
2008-03-26 15:45:00,56.39,56.4,56.34,56.37,53800.0,53.4973,53.5068,53.4498,53.4783,53800.0
2008-03-26 15:50:00,56.38,56.41,56.26,56.28,53700.0,53.4878,53.5162,53.3739,53.3929,53700.0
2008-03-26 15:55:00,56.29,56.35,56.29,56.33,90300.0,53.4024,53.4593,53.4024,53.4403,90300.0
2008-03-27 09:30:00,56.64,56.66,56.47,56.47,23600.0,53.7344,53.7534,53.5732,53.5732,23600.0
2008-03-27 09:35:00,56.46,56.49,56.22,56.29,33900.0,53.5637,53.5921,53.336,53.4024,33900.0
2008-03-27 09:40:00,56.3,56.4,56.1,56.11,51400.0,53.4119,53.5068,53.2221,53.2316,51400.0
2008-03-27 09:45:00,56.11,56.36,56.07,56.28,16900.0,53.2316,53.4688,53.1937,53.3929,16900.0
2008-03-27 09:50:00,56.27,56.28,56.1,56.18,22200.0,53.3834,53.3929,53.2221,53.298,22200.0
2008-03-27 09:55:00,56.19,56.33,56.19,56.24,15900.0,53.3075,53.4403,53.3075,53.355,15900.0
2008-03-27 10:00:00,56.25,56.35,56.23,56.27,20900.0,53.3645,53.4593,53.3455,53.3834,20900.0
2008-03-27 10:05:00,56.29,56.3,56.09,56.09,31000.0,53.4024,53.4119,53.2127,53.2127,31000.0
2008-03-27 10:10:00,56.06,56.1,56.0,56.04,13800.0,53.1842,53.2221,53.1273,53.1652,13800.0
2008-03-27 10:15:00,56.05,56.12,56.0,56.0,16500.0,53.1747,53.2411,53.1273,53.1273,16500.0
2008-03-27 10:20:00,56.0,56.01,55.9,55.91,22800.0,53.1273,53.1368,53.0324,53.0419,22800.0
2008-03-27 10:25:00,55.92,55.99,55.82,55.85,23200.0,53.0514,53.1178,52.9565,52.985,23200.0
2008-03-27 10:30:00,55.86,55.86,55.78,55.84,26800.0,52.9945,52.9945,52.9186,52.9755,26800.0
2008-03-27 10:35:00,55.85,55.94,55.81,55.93,22000.0,52.985,53.0704,52.947,53.0609,22000.0
2008-03-27 10:40:00,55.94,55.99,55.94,55.99,14800.0,53.0704,53.1178,53.0704,53.1178,14800.0
2008-03-27 10:45:00,55.98,55.98,55.87,55.92,13200.0,53.1083,53.1083,53.0039,53.0514,13200.0
2008-03-27 10:50:00,55.91,55.94,55.86,55.92,20400.0,53.0419,53.0704,52.9945,53.0514,20400.0
2008-03-27 10:55:00,55.93,55.93,55.8,55.8,14100.0,53.0609,53.0609,52.9375,52.9375,14100.0
2008-03-27 11:00:00,55.8,55.86,55.76,55.81,21700.0,52.9375,52.9945,52.8996,52.947,21700.0
2008-03-27 11:05:00,55.8,55.82,55.75,55.8,16200.0,52.9375,52.9565,52.8901,52.9375,16200.0
2008-03-27 11:10:00,55.82,55.82,55.63,55.63,28000.0,52.9565,52.9565,52.7763,52.7763,28000.0
2008-03-27 11:15:00,55.64,55.78,55.62,55.77,31600.0,52.7857,52.9186,52.7668,52.9091,31600.0
2008-03-27 11:20:00,55.76,55.78,55.65,55.67,22300.0,52.8996,52.9186,52.7952,52.8142,22300.0
2008-03-27 11:25:00,55.69,55.7,55.61,55.63,22400.0,52.8332,52.8427,52.7573,52.7763,22400.0
2008-03-27 11:30:00,55.62,55.63,55.54,55.54,41000.0,52.7668,52.7763,52.6909,52.6909,41000.0
2008-03-27 11:35:00,55.54,55.55,55.45,55.45,44500.0,52.6909,52.7004,52.6055,52.6055,44500.0
2008-03-27 11:40:00,55.45,55.54,55.42,55.53,37600.0,52.6055,52.6909,52.577,52.6814,37600.0
2008-03-27 11:45:00,55.54,55.58,55.49,55.49,36100.0,52.6909,52.7288,52.6434,52.6434,36100.0
2008-03-27 11:50:00,55.5,55.55,55.46,55.55,31100.0,52.6529,52.7004,52.615,52.7004,31100.0
2008-03-27 11:55:00,55.54,55.56,55.48,55.56,24800.0,52.6909,52.7098,52.634,52.7098,24800.0
2008-03-27 12:00:00,55.56,55.62,55.55,55.57,30200.0,52.7098,52.7668,52.7004,52.7193,30200.0
2008-03-27 12:05:00,55.58,55.65,55.56,55.63,23900.0,52.7288,52.7952,52.7098,52.7763,23900.0
2008-03-27 12:10:00,55.63,55.7,55.63,55.66,39800.0,52.7763,52.8427,52.7763,52.8047,39800.0
2008-03-27 12:15:00,55.65,55.67,55.59,55.65,30000.0,52.7952,52.8142,52.7383,52.7952,30000.0
2008-03-27 12:20:00,55.65,55.77,55.64,55.69,39600.0,52.7952,52.9091,52.7857,52.8332,39600.0
2008-03-27 12:25:00,55.72,55.85,55.69,55.8,23700.0,52.8616,52.985,52.8332,52.9375,23700.0
2008-03-27 12:30:00,55.81,55.85,55.74,55.77,31800.0,52.947,52.985,52.8806,52.9091,31800.0
2008-03-27 12:35:00,55.8,55.82,55.71,55.78,27700.0,52.9375,52.9565,52.8522,52.9186,27700.0
2008-03-27 12:40:00,55.8,55.91,55.79,55.91,11400.0,52.9375,53.0419,52.928,53.0419,11400.0
2008-03-27 12:45:00,55.92,55.96,55.89,55.9,11200.0,53.0514,53.0893,53.0229,53.0324,11200.0
2008-03-27 12:50:00,55.9,55.98,55.89,55.98,31500.0,53.0324,53.1083,53.0229,53.1083,31500.0
2008-03-27 12:55:00,55.99,55.99,55.94,55.96,16200.0,53.1178,53.1178,53.0704,53.0893,16200.0
2008-03-27 13:00:00,55.96,55.96,55.88,55.88,17100.0,53.0893,53.0893,53.0134,53.0134,17100.0
2008-03-27 13:05:00,55.87,55.94,55.84,55.91,33400.0,53.0039,53.0704,52.9755,53.0419,33400.0
2008-03-27 13:10:00,55.91,56.0,55.91,55.99,19100.0,53.0419,53.1273,53.0419,53.1178,19100.0
2008-03-27 13:15:00,55.99,56.0,55.89,55.89,33400.0,53.1178,53.1273,53.0229,53.0229,33400.0
2008-03-27 13:20:00,55.91,55.92,55.85,55.86,18500.0,53.0419,53.0514,52.985,52.9945,18500.0
2008-03-27 13:25:00,55.85,55.89,55.84,55.89,6900.0,52.985,53.0229,52.9755,53.0229,6900.0
2008-03-27 13:30:00,55.89,55.89,55.82,55.83,23600.0,53.0229,53.0229,52.9565,52.966,23600.0
2008-03-27 13:35:00,55.83,55.84,55.71,55.8,32100.0,52.966,52.9755,52.8522,52.9375,32100.0
2008-03-27 13:40:00,55.79,55.84,55.74,55.83,21700.0,52.928,52.9755,52.8806,52.966,21700.0
2008-03-27 13:45:00,55.83,55.84,55.72,55.78,19700.0,52.966,52.9755,52.8616,52.9186,19700.0
2008-03-27 13:50:00,55.78,55.87,55.74,55.87,27100.0,52.9186,53.0039,52.8806,53.0039,27100.0
2008-03-27 13:55:00,55.85,55.89,55.84,55.87,10400.0,52.985,53.0229,52.9755,53.0039,10400.0
2008-03-27 14:00:00,55.87,55.87,55.8,55.84,23600.0,53.0039,53.0039,52.9375,52.9755,23600.0
2008-03-27 14:05:00,55.85,55.93,55.83,55.91,19800.0,52.985,53.0609,52.966,53.0419,19800.0
2008-03-27 14:10:00,55.91,55.94,55.85,55.87,6200.0,53.0419,53.0704,52.985,53.0039,6200.0
2008-03-27 14:15:00,55.85,55.95,55.83,55.85,15300.0,52.985,53.0798,52.966,52.985,15300.0
2008-03-27 14:20:00,55.85,55.94,55.81,55.91,20100.0,52.985,53.0704,52.947,53.0419,20100.0
2008-03-27 14:25:00,55.91,55.99,55.87,55.87,28400.0,53.0419,53.1178,53.0039,53.0039,28400.0
2008-03-27 14:30:00,55.88,55.95,55.88,55.93,25200.0,53.0134,53.0798,53.0134,53.0609,25200.0
2008-03-27 14:35:00,55.94,56.05,55.93,56.05,13600.0,53.0704,53.1747,53.0609,53.1747,13600.0
2008-03-27 14:40:00,56.04,56.1,56.02,56.04,23300.0,53.1652,53.2221,53.1462,53.1652,23300.0
2008-03-27 14:45:00,56.04,56.12,56.03,56.1,11500.0,53.1652,53.2411,53.1557,53.2221,11500.0
2008-03-27 14:50:00,56.12,56.16,56.1,56.1,21800.0,53.2411,53.2791,53.2221,53.2221,21800.0
2008-03-27 14:55:00,56.1,56.12,55.98,56.01,25500.0,53.2221,53.2411,53.1083,53.1368,25500.0
2008-03-27 15:00:00,56.03,56.07,55.97,56.03,18600.0,53.1557,53.1937,53.0988,53.1557,18600.0
2008-03-27 15:05:00,56.03,56.1,55.98,56.08,27500.0,53.1557,53.2221,53.1083,53.2032,27500.0
2008-03-27 15:10:00,56.07,56.15,56.02,56.14,27300.0,53.1937,53.2696,53.1462,53.2601,27300.0
2008-03-27 15:15:00,56.16,56.16,56.06,56.06,17200.0,53.2791,53.2791,53.1842,53.1842,17200.0
2008-03-27 15:20:00,56.06,56.07,55.95,55.95,28500.0,53.1842,53.1937,53.0798,53.0798,28500.0
2008-03-27 15:25:00,55.95,55.99,55.88,55.96,32200.0,53.0798,53.1178,53.0134,53.0893,32200.0
2008-03-27 15:30:00,55.94,56.0,55.9,55.9,26500.0,53.0704,53.1273,53.0324,53.0324,26500.0
2008-03-27 15:35:00,55.88,55.9,55.71,55.71,38600.0,53.0134,53.0324,52.8522,52.8522,38600.0
2008-03-27 15:40:00,55.72,55.79,55.67,55.67,28800.0,52.8616,52.928,52.8142,52.8142,28800.0
2008-03-27 15:45:00,55.68,55.73,55.65,55.69,27200.0,52.8237,52.8711,52.7952,52.8332,27200.0
2008-03-27 15:50:00,55.69,55.76,55.64,55.75,37500.0,52.8332,52.8996,52.7857,52.8901,37500.0
2008-03-27 15:55:00,55.75,55.8,55.72,55.74,60300.0,52.8901,52.9375,52.8616,52.8806,60300.0
2008-03-28 09:30:00,56.07,56.08,55.66,56.08,28100.0,53.1937,53.2032,52.8047,53.2032,28100.0
2008-03-28 09:35:00,56.08,56.4,56.07,56.31,49900.0,53.2032,53.5068,53.1937,53.4214,49900.0
2008-03-28 09:40:00,56.3,56.36,56.21,56.23,23600.0,53.4119,53.4688,53.3265,53.3455,23600.0
2008-03-28 09:45:00,56.24,56.29,56.22,56.26,34200.0,53.355,53.4024,53.336,53.3739,34200.0
2008-03-28 09:50:00,56.27,56.45,56.27,56.37,14100.0,53.3834,53.5542,53.3834,53.4783,14100.0
2008-03-28 09:55:00,56.35,56.36,56.25,56.26,29800.0,53.4593,53.4688,53.3645,53.3739,29800.0
2008-03-28 10:00:00,56.26,56.59,56.26,56.59,67500.0,53.3739,53.687,53.3739,53.687,67500.0
2008-03-28 10:05:00,56.57,56.67,56.57,56.65,35000.0,53.668,53.7629,53.668,53.7439,35000.0
2008-03-28 10:10:00,56.65,56.67,56.52,56.54,18200.0,53.7439,53.7629,53.6206,53.6396,18200.0
2008-03-28 10:15:00,56.52,56.52,56.46,56.49,18900.0,53.6206,53.6206,53.5637,53.5921,18900.0
2008-03-28 10:20:00,56.49,56.52,56.43,56.47,37100.0,53.5921,53.6206,53.5352,53.5732,37100.0
2008-03-28 10:25:00,56.48,56.49,56.36,56.37,276200.0,53.5827,53.5921,53.4688,53.4783,276200.0
2008-03-28 10:30:00,56.36,56.39,56.33,56.39,93600.0,53.4688,53.4973,53.4403,53.4973,93600.0
2008-03-28 10:35:00,56.39,56.55,56.36,56.54,18600.0,53.4973,53.6491,53.4688,53.6396,18600.0
2008-03-28 10:40:00,56.53,56.62,56.5,56.59,23600.0,53.6301,53.7155,53.6016,53.687,23600.0
2008-03-28 10:45:00,56.57,56.72,56.54,56.69,26700.0,53.668,53.8103,53.6396,53.7819,26700.0
2008-03-28 10:50:00,56.68,56.91,56.68,56.89,34700.0,53.7724,53.9906,53.7724,53.9716,34700.0
2008-03-28 10:55:00,56.88,56.9,56.79,56.9,24400.0,53.9621,53.9811,53.8767,53.9811,24400.0
2008-03-28 11:00:00,56.9,56.9,56.78,56.8,42000.0,53.9811,53.9811,53.8673,53.8862,42000.0
2008-03-28 11:05:00,56.8,56.88,56.78,56.82,16800.0,53.8862,53.9621,53.8673,53.9052,16800.0
2008-03-28 11:10:00,56.82,57.04,56.82,57.03,35400.0,53.9052,54.1139,53.9052,54.1044,35400.0
2008-03-28 11:15:00,57.04,57.11,57.0,57.06,17200.0,54.1139,54.1803,54.076,54.1329,17200.0
2008-03-28 11:20:00,57.06,57.14,57.02,57.02,17400.0,54.1329,54.2088,54.095,54.095,17400.0
2008-03-28 11:25:00,57.04,57.04,56.99,57.04,17200.0,54.1139,54.1139,54.0665,54.1139,17200.0
2008-03-28 11:30:00,57.05,57.05,57.0,57.01,9700.0,54.1234,54.1234,54.076,54.0855,9700.0
2008-03-28 11:35:00,57.02,57.04,57.0,57.02,7900.0,54.095,54.1139,54.076,54.095,7900.0
2008-03-28 11:40:00,57.0,57.0,56.93,57.0,20800.0,54.076,54.076,54.0096,54.076,20800.0
2008-03-28 11:45:00,57.0,57.0,56.93,56.94,16100.0,54.076,54.076,54.0096,54.0191,16100.0
2008-03-28 11:50:00,56.94,57.03,56.92,57.0,19300.0,54.0191,54.1044,54.0001,54.076,19300.0
2008-03-28 11:55:00,57.0,57.01,56.95,56.97,24000.0,54.076,54.0855,54.0285,54.0475,24000.0
2008-03-28 12:00:00,56.98,56.98,56.88,56.9,22900.0,54.057,54.057,53.9621,53.9811,22900.0
2008-03-28 12:05:00,56.91,56.92,56.82,56.82,18900.0,53.9906,54.0001,53.9052,53.9052,18900.0
2008-03-28 12:10:00,56.82,56.83,56.65,56.68,27600.0,53.9052,53.9147,53.7439,53.7724,27600.0
2008-03-28 12:15:00,56.69,56.8,56.68,56.75,27100.0,53.7819,53.8862,53.7724,53.8388,27100.0
2008-03-28 12:20:00,56.75,56.89,56.73,56.85,18500.0,53.8388,53.9716,53.8198,53.9337,18500.0
2008-03-28 12:25:00,56.87,56.96,56.85,56.96,16800.0,53.9526,54.038,53.9337,54.038,16800.0
2008-03-28 12:30:00,56.95,56.97,56.92,56.93,17200.0,54.0285,54.0475,54.0001,54.0096,17200.0
2008-03-28 12:35:00,56.93,56.95,56.9,56.95,19700.0,54.0096,54.0285,53.9811,54.0285,19700.0
2008-03-28 12:40:00,56.96,57.0,56.91,56.91,16600.0,54.038,54.076,53.9906,53.9906,16600.0
2008-03-28 12:45:00,56.92,56.98,56.89,56.9,32300.0,54.0001,54.057,53.9716,53.9811,32300.0
2008-03-28 12:50:00,56.9,56.95,56.87,56.9,27800.0,53.9811,54.0285,53.9526,53.9811,27800.0
2008-03-28 12:55:00,56.92,56.97,56.9,56.97,12800.0,54.0001,54.0475,53.9811,54.0475,12800.0
2008-03-28 13:00:00,56.98,57.02,56.95,57.0,46900.0,54.057,54.095,54.0285,54.076,46900.0
2008-03-28 13:05:00,57.0,57.02,56.93,56.93,72800.0,54.076,54.095,54.0096,54.0096,72800.0
2008-03-28 13:10:00,56.93,57.03,56.89,56.89,36600.0,54.0096,54.1044,53.9716,53.9716,36600.0
2008-03-28 13:15:00,56.89,56.92,56.86,56.89,13000.0,53.9716,54.0001,53.9432,53.9716,13000.0
2008-03-28 13:20:00,56.91,56.95,56.9,56.92,20900.0,53.9906,54.0285,53.9811,54.0001,20900.0
2008-03-28 13:25:00,56.93,57.02,56.92,57.01,13900.0,54.0096,54.095,54.0001,54.0855,13900.0
2008-03-28 13:30:00,57.0,57.03,56.92,56.94,20200.0,54.076,54.1044,54.0001,54.0191,20200.0
2008-03-28 13:35:00,56.95,57.02,56.93,57.0,24000.0,54.0285,54.095,54.0096,54.076,24000.0
2008-03-28 13:40:00,57.0,57.01,56.88,56.88,24500.0,54.076,54.0855,53.9621,53.9621,24500.0
2008-03-28 13:45:00,56.87,56.96,56.86,56.94,18400.0,53.9526,54.038,53.9432,54.0191,18400.0
2008-03-28 13:50:00,56.94,56.94,56.84,56.88,27600.0,54.0191,54.0191,53.9242,53.9621,27600.0
2008-03-28 13:55:00,56.88,56.97,56.86,56.96,16400.0,53.9621,54.0475,53.9432,54.038,16400.0
2008-03-28 14:00:00,56.96,57.0,56.94,56.98,34900.0,54.038,54.076,54.0191,54.057,34900.0
2008-03-28 14:05:00,57.0,57.0,56.85,56.88,32300.0,54.076,54.076,53.9337,53.9621,32300.0
2008-03-28 14:10:00,56.87,56.9,56.8,56.9,20800.0,53.9526,53.9811,53.8862,53.9811,20800.0
2008-03-28 14:15:00,56.89,56.92,56.83,56.85,43500.0,53.9716,54.0001,53.9147,53.9337,43500.0
2008-03-28 14:20:00,56.85,56.85,56.79,56.83,29700.0,53.9337,53.9337,53.8767,53.9147,29700.0
2008-03-28 14:25:00,56.83,56.85,56.65,56.69,51600.0,53.9147,53.9337,53.7439,53.7819,51600.0
2008-03-28 14:30:00,56.7,56.74,56.66,56.66,50400.0,53.7914,53.8293,53.7534,53.7534,50400.0
2008-03-28 14:35:00,56.68,56.69,56.58,56.61,21800.0,53.7724,53.7819,53.6775,53.706,21800.0
2008-03-28 14:40:00,56.62,56.62,56.57,56.59,33200.0,53.7155,53.7155,53.668,53.687,33200.0
2008-03-28 14:45:00,56.59,56.73,56.59,56.72,31900.0,53.687,53.8198,53.687,53.8103,31900.0
2008-03-28 14:50:00,56.73,56.73,56.7,56.72,25600.0,53.8198,53.8198,53.7914,53.8103,25600.0
2008-03-28 14:55:00,56.71,56.72,56.67,56.7,36200.0,53.8009,53.8103,53.7629,53.7914,36200.0
2008-03-28 15:00:00,56.7,56.72,56.67,56.7,23500.0,53.7914,53.8103,53.7629,53.7914,23500.0
2008-03-28 15:05:00,56.69,56.74,56.68,56.7,49700.0,53.7819,53.8293,53.7724,53.7914,49700.0
2008-03-28 15:10:00,56.7,56.72,56.61,56.61,24600.0,53.7914,53.8103,53.706,53.706,24600.0
2008-03-28 15:15:00,56.6,56.69,56.49,56.69,41000.0,53.6965,53.7819,53.5921,53.7819,41000.0
2008-03-28 15:20:00,56.7,56.77,56.69,56.72,54400.0,53.7914,53.8578,53.7819,53.8103,54400.0
2008-03-28 15:25:00,56.7,56.75,56.69,56.75,24700.0,53.7914,53.8388,53.7819,53.8388,24700.0
2008-03-28 15:30:00,56.75,56.76,56.64,56.67,29200.0,53.8388,53.8483,53.7344,53.7629,29200.0
2008-03-28 15:35:00,56.66,56.7,56.59,56.62,28700.0,53.7534,53.7914,53.687,53.7155,28700.0
2008-03-28 15:40:00,56.62,56.63,56.5,56.51,43300.0,53.7155,53.725,53.6016,53.6111,43300.0
2008-03-28 15:45:00,56.52,56.58,56.43,56.51,45800.0,53.6206,53.6775,53.5352,53.6111,45800.0
2008-03-28 15:50:00,56.51,56.55,56.44,56.5,51400.0,53.6111,53.6491,53.5447,53.6016,51400.0
2008-03-28 15:55:00,56.5,56.51,56.44,56.49,61200.0,53.6016,53.6111,53.5447,53.5921,61200.0
2008-03-31 09:30:00,56.56,56.56,56.19,56.19,24400.0,53.6585,53.6585,53.3075,53.3075,24400.0
2008-03-31 09:35:00,56.19,56.22,56.07,56.17,27000.0,53.3075,53.336,53.1937,53.2886,27000.0
2008-03-31 09:40:00,56.21,56.35,56.2,56.35,23200.0,53.3265,53.4593,53.317,53.4593,23200.0
2008-03-31 09:45:00,56.35,56.52,56.34,56.39,28400.0,53.4593,53.6206,53.4498,53.4973,28400.0
2008-03-31 09:50:00,56.39,56.45,56.35,56.42,21700.0,53.4973,53.5542,53.4593,53.5257,21700.0
2008-03-31 09:55:00,56.41,56.52,56.41,56.51,16400.0,53.5162,53.6206,53.5162,53.6111,16400.0
2008-03-31 10:00:00,56.47,56.54,56.41,56.53,29500.0,53.5732,53.6396,53.5162,53.6301,29500.0
2008-03-31 10:05:00,56.55,56.61,56.52,56.52,22900.0,53.6491,53.706,53.6206,53.6206,22900.0
2008-03-31 10:10:00,56.54,56.6,56.52,56.55,23800.0,53.6396,53.6965,53.6206,53.6491,23800.0
2008-03-31 10:15:00,56.55,56.57,56.52,56.57,32800.0,53.6491,53.668,53.6206,53.668,32800.0
2008-03-31 10:20:00,56.57,56.64,56.45,56.45,31500.0,53.668,53.7344,53.5542,53.5542,31500.0
2008-03-31 10:25:00,56.46,56.49,56.34,56.35,10700.0,53.5637,53.5921,53.4498,53.4593,10700.0
2008-03-31 10:30:00,56.33,56.48,56.32,56.41,56900.0,53.4403,53.5827,53.4309,53.5162,56900.0
2008-03-31 10:35:00,56.41,56.49,56.39,56.49,18500.0,53.5162,53.5921,53.4973,53.5921,18500.0
2008-03-31 10:40:00,56.47,56.5,56.45,56.45,16600.0,53.5732,53.6016,53.5542,53.5542,16600.0
2008-03-31 10:45:00,56.46,56.49,56.43,56.43,20600.0,53.5637,53.5921,53.5352,53.5352,20600.0
2008-03-31 10:50:00,56.43,56.47,56.4,56.45,14900.0,53.5352,53.5732,53.5068,53.5542,14900.0
2008-03-31 10:55:00,56.43,56.54,56.42,56.53,24300.0,53.5352,53.6396,53.5257,53.6301,24300.0
2008-03-31 11:00:00,56.52,56.58,56.48,56.51,22900.0,53.6206,53.6775,53.5827,53.6111,22900.0
2008-03-31 11:05:00,56.52,56.57,56.48,56.51,15500.0,53.6206,53.668,53.5827,53.6111,15500.0
2008-03-31 11:10:00,56.53,56.53,56.46,56.52,14600.0,53.6301,53.6301,53.5637,53.6206,14600.0
2008-03-31 11:15:00,56.51,56.56,56.5,56.53,13900.0,53.6111,53.6585,53.6016,53.6301,13900.0
2008-03-31 11:20:00,56.58,56.67,56.58,56.62,17900.0,53.6775,53.7629,53.6775,53.7155,17900.0
2008-03-31 11:25:00,56.6,56.72,56.59,56.67,25200.0,53.6965,53.8103,53.687,53.7629,25200.0
2008-03-31 11:30:00,56.67,56.67,56.63,56.65,23100.0,53.7629,53.7629,53.725,53.7439,23100.0
2008-03-31 11:35:00,56.64,56.64,56.58,56.64,14200.0,53.7344,53.7344,53.6775,53.7344,14200.0
2008-03-31 11:40:00,56.64,56.72,56.64,56.69,12200.0,53.7344,53.8103,53.7344,53.7819,12200.0
2008-03-31 11:45:00,56.72,56.77,56.71,56.75,21900.0,53.8103,53.8578,53.8009,53.8388,21900.0
2008-03-31 11:50:00,56.75,56.77,56.73,56.75,10600.0,53.8388,53.8578,53.8198,53.8388,10600.0
2008-03-31 11:55:00,56.75,56.75,56.63,56.68,13300.0,53.8388,53.8388,53.725,53.7724,13300.0
2008-03-31 12:00:00,56.68,56.72,56.63,56.64,9700.0,53.7724,53.8103,53.725,53.7344,9700.0
2008-03-31 12:05:00,56.65,56.68,56.62,56.63,9900.0,53.7439,53.7724,53.7155,53.725,9900.0
2008-03-31 12:10:00,56.61,56.65,56.54,56.54,11800.0,53.706,53.7439,53.6396,53.6396,11800.0
2008-03-31 12:15:00,56.54,56.54,56.5,56.52,17800.0,53.6396,53.6396,53.6016,53.6206,17800.0
2008-03-31 12:20:00,56.52,56.54,56.5,56.53,7100.0,53.6206,53.6396,53.6016,53.6301,7100.0
2008-03-31 12:25:00,56.52,56.57,56.5,56.55,7200.0,53.6206,53.668,53.6016,53.6491,7200.0
2008-03-31 12:30:00,56.53,56.68,56.53,56.65,12000.0,53.6301,53.7724,53.6301,53.7439,12000.0
2008-03-31 12:35:00,56.64,56.68,56.58,56.62,28700.0,53.7344,53.7724,53.6775,53.7155,28700.0
2008-03-31 12:40:00,56.6,56.62,56.51,56.55,19200.0,53.6965,53.7155,53.6111,53.6491,19200.0
2008-03-31 12:45:00,56.53,56.54,56.5,56.54,9000.0,53.6301,53.6396,53.6016,53.6396,9000.0
2008-03-31 12:50:00,56.52,56.71,56.5,56.69,34800.0,53.6206,53.8009,53.6016,53.7819,34800.0
2008-03-31 12:55:00,56.69,56.77,56.65,56.76,23400.0,53.7819,53.8578,53.7439,53.8483,23400.0
2008-03-31 13:00:00,56.75,56.78,56.71,56.78,18500.0,53.8388,53.8673,53.8009,53.8673,18500.0
2008-03-31 13:05:00,56.77,56.82,56.74,56.81,13400.0,53.8578,53.9052,53.8293,53.8957,13400.0
2008-03-31 13:10:00,56.81,56.82,56.77,56.78,15500.0,53.8957,53.9052,53.8578,53.8673,15500.0
2008-03-31 13:15:00,56.78,56.82,56.74,56.77,13500.0,53.8673,53.9052,53.8293,53.8578,13500.0
2008-03-31 13:20:00,56.77,56.88,56.76,56.85,19100.0,53.8578,53.9621,53.8483,53.9337,19100.0
2008-03-31 13:25:00,56.84,56.86,56.76,56.8,31400.0,53.9242,53.9432,53.8483,53.8862,31400.0
2008-03-31 13:30:00,56.8,56.82,56.72,56.77,49800.0,53.8862,53.9052,53.8103,53.8578,49800.0
2008-03-31 13:35:00,56.76,56.8,56.74,56.8,33700.0,53.8483,53.8862,53.8293,53.8862,33700.0
2008-03-31 13:40:00,56.8,56.89,56.78,56.84,31900.0,53.8862,53.9716,53.8673,53.9242,31900.0
2008-03-31 13:45:00,56.85,56.88,56.82,56.85,17000.0,53.9337,53.9621,53.9052,53.9337,17000.0
2008-03-31 13:50:00,56.86,56.92,56.81,56.89,22000.0,53.9432,54.0001,53.8957,53.9716,22000.0
2008-03-31 13:55:00,56.91,56.92,56.87,56.87,30300.0,53.9906,54.0001,53.9526,53.9526,30300.0
2008-03-31 14:00:00,56.87,56.94,56.84,56.93,31200.0,53.9526,54.0191,53.9242,54.0096,31200.0
2008-03-31 14:05:00,56.94,57.04,56.93,57.03,55500.0,54.0191,54.1139,54.0096,54.1044,55500.0
2008-03-31 14:10:00,57.03,57.04,57.0,57.03,77600.0,54.1044,54.1139,54.076,54.1044,77600.0
2008-03-31 14:15:00,57.03,57.05,56.98,57.03,61000.0,54.1044,54.1234,54.057,54.1044,61000.0
2008-03-31 14:20:00,57.03,57.11,57.0,57.01,55300.0,54.1044,54.1803,54.076,54.0855,55300.0
2008-03-31 14:25:00,57.01,57.01,56.98,56.99,77200.0,54.0855,54.0855,54.057,54.0665,77200.0
2008-03-31 14:30:00,56.99,57.01,56.97,57.0,31600.0,54.0665,54.0855,54.0475,54.076,31600.0
2008-03-31 14:35:00,57.0,57.01,56.96,57.0,27300.0,54.076,54.0855,54.038,54.076,27300.0
2008-03-31 14:40:00,57.0,57.04,56.95,56.96,38300.0,54.076,54.1139,54.0285,54.038,38300.0
2008-03-31 14:45:00,56.98,57.05,56.95,57.02,32600.0,54.057,54.1234,54.0285,54.095,32600.0
2008-03-31 14:50:00,57.01,57.04,56.9,56.93,96300.0,54.0855,54.1139,53.9811,54.0096,96300.0
2008-03-31 14:55:00,56.94,57.02,56.93,57.0,46000.0,54.0191,54.095,54.0096,54.076,46000.0
2008-03-31 15:00:00,57.01,57.02,56.88,56.89,35300.0,54.0855,54.095,53.9621,53.9716,35300.0
2008-03-31 15:05:00,56.88,56.94,56.85,56.94,50400.0,53.9621,54.0191,53.9337,54.0191,50400.0
2008-03-31 15:10:00,56.96,56.98,56.91,56.95,46300.0,54.038,54.057,53.9906,54.0285,46300.0
2008-03-31 15:15:00,56.95,57.11,56.95,57.1,77400.0,54.0285,54.1803,54.0285,54.1708,77400.0
2008-03-31 15:20:00,57.1,57.13,57.03,57.09,66200.0,54.1708,54.1993,54.1044,54.1614,66200.0
2008-03-31 15:25:00,57.1,57.15,57.02,57.08,78100.0,54.1708,54.2183,54.095,54.1519,78100.0
2008-03-31 15:30:00,57.08,57.1,56.99,56.99,80200.0,54.1519,54.1708,54.0665,54.0665,80200.0
2008-03-31 15:35:00,57.0,57.0,56.92,56.96,68300.0,54.076,54.076,54.0001,54.038,68300.0
2008-03-31 15:40:00,56.97,57.06,56.94,57.0,286100.0,54.0475,54.1329,54.0191,54.076,286100.0
2008-03-31 15:45:00,57.01,57.16,57.0,57.09,108200.0,54.0855,54.2278,54.076,54.1614,108200.0
2008-03-31 15:50:00,57.08,57.1,56.99,57.02,100500.0,54.1519,54.1708,54.0665,54.095,100500.0
2008-03-31 15:55:00,57.01,57.02,56.86,56.87,169100.0,54.0855,54.095,53.9432,53.9526,169100.0
2008-04-01 08:20:00,56.84,56.84,56.84,56.84,100.0,53.9242,53.9242,53.9242,53.9242,100.0
2008-04-01 08:25:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 08:30:00,56.84,56.84,56.84,56.84,10400.0,53.9242,53.9242,53.9242,53.9242,10400.0
2008-04-01 08:35:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 08:40:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 08:45:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 08:50:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 08:55:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 09:00:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 09:05:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 09:10:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 09:15:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 09:20:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 09:25:00,56.87,56.87,56.87,56.87,100.0,53.9526,53.9526,53.9526,53.9526,100.0
2008-04-01 09:30:00,56.87,57.99,56.87,57.95,116000.0,53.9526,55.0152,53.9526,54.9772,116000.0
2008-04-01 09:35:00,57.9,58.0,57.69,57.85,52100.0,54.9298,55.0247,54.7306,54.8824,52100.0
2008-04-01 09:40:00,57.86,57.95,57.81,57.87,38200.0,54.8919,54.9772,54.8444,54.9013,38200.0
2008-04-01 09:45:00,57.88,57.95,57.74,57.8,38400.0,54.9108,54.9772,54.778,54.8349,38400.0
2008-04-01 09:50:00,57.76,57.86,57.72,57.83,17900.0,54.797,54.8919,54.759,54.8634,17900.0
2008-04-01 09:55:00,57.84,57.94,57.8,57.84,92100.0,54.8729,54.9678,54.8349,54.8729,92100.0
2008-04-01 10:00:00,57.83,57.94,57.83,57.85,47400.0,54.8634,54.9678,54.8634,54.8824,47400.0
2008-04-01 10:05:00,57.86,57.87,57.77,57.82,39600.0,54.8919,54.9013,54.8065,54.8539,39600.0
2008-04-01 10:10:00,57.83,57.92,57.8,57.9,26800.0,54.8634,54.9488,54.8349,54.9298,26800.0
2008-04-01 10:15:00,57.87,57.9,57.83,57.84,45000.0,54.9013,54.9298,54.8634,54.8729,45000.0
2008-04-01 10:20:00,57.84,57.85,57.82,57.83,30900.0,54.8729,54.8824,54.8539,54.8634,30900.0
2008-04-01 10:25:00,57.84,57.89,57.82,57.87,30900.0,54.8729,54.9203,54.8539,54.9013,30900.0
2008-04-01 10:30:00,57.87,57.89,57.83,57.84,28300.0,54.9013,54.9203,54.8634,54.8729,28300.0
2008-04-01 10:35:00,57.85,57.98,57.83,57.95,39700.0,54.8824,55.0057,54.8634,54.9772,39700.0
2008-04-01 10:40:00,57.94,58.0,57.94,57.99,57100.0,54.9678,55.0247,54.9678,55.0152,57100.0
2008-04-01 10:45:00,57.99,57.99,57.92,57.99,28200.0,55.0152,55.0152,54.9488,55.0152,28200.0
2008-04-01 10:50:00,57.98,58.0,57.92,57.98,40800.0,55.0057,55.0247,54.9488,55.0057,40800.0
2008-04-01 10:55:00,57.99,58.02,57.96,58.01,47200.0,55.0152,55.0437,54.9867,55.0342,47200.0
2008-04-01 11:00:00,58.02,58.16,58.01,58.16,68900.0,55.0437,55.1765,55.0342,55.1765,68900.0
2008-04-01 11:05:00,58.15,58.16,58.08,58.1,70400.0,55.167,55.1765,55.1006,55.1195,70400.0
2008-04-01 11:10:00,58.12,58.14,58.08,58.1,57600.0,55.1385,55.1575,55.1006,55.1195,57600.0
2008-04-01 11:15:00,58.11,58.13,57.97,58.01,25000.0,55.129,55.148,54.9962,55.0342,25000.0
2008-04-01 11:20:00,58.0,58.01,57.93,57.97,24500.0,55.0247,55.0342,54.9583,54.9962,24500.0
2008-04-01 11:25:00,57.95,57.99,57.92,57.92,29200.0,54.9772,55.0152,54.9488,54.9488,29200.0
2008-04-01 11:30:00,57.92,57.95,57.86,57.94,40000.0,54.9488,54.9772,54.8919,54.9678,40000.0
2008-04-01 11:35:00,57.94,58.05,57.9,58.03,23300.0,54.9678,55.0721,54.9298,55.0531,23300.0
2008-04-01 11:40:00,58.04,58.17,58.04,58.15,16700.0,55.0626,55.186,55.0626,55.167,16700.0
2008-04-01 11:45:00,58.14,58.27,58.13,58.25,73400.0,55.1575,55.2808,55.148,55.2619,73400.0
2008-04-01 11:50:00,58.24,58.46,58.24,58.45,64300.0,55.2524,55.4611,55.2524,55.4516,64300.0
2008-04-01 11:55:00,58.44,58.5,58.44,58.45,44100.0,55.4421,55.499,55.4421,55.4516,44100.0
2008-04-01 12:00:00,58.45,58.5,58.38,58.45,64700.0,55.4516,55.499,55.3852,55.4516,64700.0
2008-04-01 12:05:00,58.46,58.58,58.43,58.45,64300.0,55.4611,55.5749,55.4326,55.4516,64300.0
2008-04-01 12:10:00,58.45,58.5,58.44,58.47,20300.0,55.4516,55.499,55.4421,55.4706,20300.0
2008-04-01 12:15:00,58.46,58.51,58.45,58.49,20900.0,55.4611,55.5085,55.4516,55.4895,20900.0
2008-04-01 12:20:00,58.49,58.59,58.47,58.53,29000.0,55.4895,55.5844,55.4706,55.5275,29000.0
2008-04-01 12:25:00,58.55,58.56,58.48,58.48,14500.0,55.5465,55.556,55.4801,55.4801,14500.0
2008-04-01 12:30:00,58.48,58.51,58.4,58.5,37200.0,55.4801,55.5085,55.4042,55.499,37200.0
2008-04-01 12:35:00,58.49,58.5,58.41,58.43,22000.0,55.4895,55.499,55.4136,55.4326,22000.0
2008-04-01 12:40:00,58.41,58.57,58.41,58.56,17200.0,55.4136,55.5654,55.4136,55.556,17200.0
2008-04-01 12:45:00,58.55,58.55,58.5,58.5,63500.0,55.5465,55.5465,55.499,55.499,63500.0
2008-04-01 12:50:00,58.49,58.55,58.45,58.53,21900.0,55.4895,55.5465,55.4516,55.5275,21900.0
2008-04-01 12:55:00,58.52,58.54,58.37,58.54,62000.0,55.518,55.537,55.3757,55.537,62000.0
2008-04-01 13:00:00,58.54,58.61,58.54,58.56,25800.0,55.537,55.6034,55.537,55.556,25800.0
2008-04-01 13:05:00,58.56,58.57,58.48,58.5,28400.0,55.556,55.5654,55.4801,55.499,28400.0
2008-04-01 13:10:00,58.5,58.55,58.45,58.52,41400.0,55.499,55.5465,55.4516,55.518,41400.0
2008-04-01 13:15:00,58.53,58.59,58.53,58.59,21100.0,55.5275,55.5844,55.5275,55.5844,21100.0
2008-04-01 13:20:00,58.58,58.63,58.55,58.61,17500.0,55.5749,55.6224,55.5465,55.6034,17500.0
2008-04-01 13:25:00,58.61,58.75,58.61,58.73,56900.0,55.6034,55.7362,55.6034,55.7172,56900.0
2008-04-01 13:30:00,58.74,58.74,58.67,58.74,29500.0,55.7267,55.7267,55.6603,55.7267,29500.0
2008-04-01 13:35:00,58.74,58.74,58.59,58.59,20100.0,55.7267,55.7267,55.5844,55.5844,20100.0
2008-04-01 13:40:00,58.57,58.61,58.55,58.56,10800.0,55.5654,55.6034,55.5465,55.556,10800.0
2008-04-01 13:45:00,58.56,58.62,58.55,58.59,15700.0,55.556,55.6129,55.5465,55.5844,15700.0
2008-04-01 13:50:00,58.59,58.63,58.58,58.6,10500.0,55.5844,55.6224,55.5749,55.5939,10500.0
2008-04-01 13:55:00,58.59,58.67,58.57,58.67,18000.0,55.5844,55.6603,55.5654,55.6603,18000.0
2008-04-01 14:00:00,58.66,58.66,58.59,58.6,15200.0,55.6508,55.6508,55.5844,55.5939,15200.0
2008-04-01 14:05:00,58.6,58.68,58.57,58.66,33000.0,55.5939,55.6698,55.5654,55.6508,33000.0
2008-04-01 14:10:00,58.67,58.71,58.64,58.64,29700.0,55.6603,55.6983,55.6318,55.6318,29700.0
2008-04-01 14:15:00,58.64,58.65,58.58,58.6,26200.0,55.6318,55.6413,55.5749,55.5939,26200.0
2008-04-01 14:20:00,58.6,58.84,58.6,58.81,59200.0,55.5939,55.8216,55.5939,55.7931,59200.0
2008-04-01 14:25:00,58.83,58.87,58.8,58.81,29400.0,55.8121,55.85,55.7836,55.7931,29400.0
2008-04-01 14:30:00,58.81,58.95,58.78,58.92,25200.0,55.7931,55.9259,55.7647,55.8975,25200.0
2008-04-01 14:35:00,58.93,59.01,58.91,58.99,51700.0,55.907,55.9829,55.888,55.9639,51700.0
2008-04-01 14:40:00,59.01,59.03,58.94,58.95,37600.0,55.9829,56.0018,55.9165,55.9259,37600.0
2008-04-01 14:45:00,58.94,58.95,58.79,58.82,47500.0,55.9165,55.9259,55.7742,55.8026,47500.0
2008-04-01 14:50:00,58.82,58.93,58.76,58.93,85700.0,55.8026,55.907,55.7457,55.907,85700.0
2008-04-01 14:55:00,58.93,59.0,58.9,58.96,49100.0,55.907,55.9734,55.8785,55.9354,49100.0
2008-04-01 15:00:00,58.94,58.98,58.9,58.96,123400.0,55.9165,55.9544,55.8785,55.9354,123400.0
2008-04-01 15:05:00,58.96,58.99,58.92,58.98,64100.0,55.9354,55.9639,55.8975,55.9544,64100.0
2008-04-01 15:10:00,58.98,59.01,58.89,58.95,62200.0,55.9544,55.9829,55.869,55.9259,62200.0
2008-04-01 15:15:00,58.94,58.98,58.88,58.89,38400.0,55.9165,55.9544,55.8595,55.869,38400.0
2008-04-01 15:20:00,58.9,58.94,58.87,58.91,35900.0,55.8785,55.9165,55.85,55.888,35900.0
2008-04-01 15:25:00,58.91,59.0,58.91,58.99,48700.0,55.888,55.9734,55.888,55.9639,48700.0
2008-04-01 15:30:00,58.98,59.0,58.79,58.8,44200.0,55.9544,55.9734,55.7742,55.7836,44200.0
2008-04-01 15:35:00,58.8,58.92,58.76,58.89,60700.0,55.7836,55.8975,55.7457,55.869,60700.0
2008-04-01 15:40:00,58.89,58.93,58.87,58.93,56100.0,55.869,55.907,55.85,55.907,56100.0
2008-04-01 15:45:00,58.92,59.0,58.91,58.92,70800.0,55.8975,55.9734,55.888,55.8975,70800.0
2008-04-01 15:50:00,58.92,59.02,58.92,59.0,106300.0,55.8975,55.9924,55.8975,55.9734,106300.0
2008-04-01 15:55:00,59.01,59.19,58.99,59.09,191600.0,55.9829,56.1536,55.9639,56.0588,191600.0
2008-04-02 09:30:00,58.65,59.22,58.65,59.12,109100.0,55.6413,56.1821,55.6413,56.0872,109100.0
2008-04-02 09:35:00,59.13,59.66,59.01,59.06,89800.0,56.0967,56.5995,55.9829,56.0303,89800.0
2008-04-02 09:40:00,59.04,59.1,58.52,58.75,77800.0,56.0113,56.0682,55.518,55.7362,77800.0
2008-04-02 09:45:00,58.75,58.75,58.56,58.57,34000.0,55.7362,55.7362,55.556,55.5654,34000.0
2008-04-02 09:50:00,58.57,58.72,58.56,58.69,31700.0,55.5654,55.7077,55.556,55.6793,31700.0
2008-04-02 09:55:00,58.69,58.74,58.65,58.73,27900.0,55.6793,55.7267,55.6413,55.7172,27900.0
2008-04-02 10:00:00,58.72,58.77,58.69,58.76,36900.0,55.7077,55.7552,55.6793,55.7457,36900.0
2008-04-02 10:05:00,58.75,58.9,58.72,58.86,23600.0,55.7362,55.8785,55.7077,55.8406,23600.0
2008-04-02 10:10:00,58.86,59.1,58.86,59.0,46300.0,55.8406,56.0682,55.8406,55.9734,46300.0
2008-04-02 10:15:00,58.99,59.03,58.92,58.97,26500.0,55.9639,56.0018,55.8975,55.9449,26500.0
2008-04-02 10:20:00,58.94,59.08,58.94,59.05,64800.0,55.9165,56.0493,55.9165,56.0208,64800.0
2008-04-02 10:25:00,59.04,59.04,58.95,59.0,78700.0,56.0113,56.0113,55.9259,55.9734,78700.0
2008-04-02 10:30:00,59.0,59.04,58.79,58.79,74900.0,55.9734,56.0113,55.7742,55.7742,74900.0
2008-04-02 10:35:00,58.8,58.92,58.7,58.72,51600.0,55.7836,55.8975,55.6888,55.7077,51600.0
2008-04-02 10:40:00,58.71,58.74,58.59,58.63,27400.0,55.6983,55.7267,55.5844,55.6224,27400.0
2008-04-02 10:45:00,58.6,58.64,58.54,58.54,31300.0,55.5939,55.6318,55.537,55.537,31300.0
2008-04-02 10:50:00,58.53,58.6,58.52,58.55,19800.0,55.5275,55.5939,55.518,55.5465,19800.0
2008-04-02 10:55:00,58.55,58.65,58.54,58.6,16200.0,55.5465,55.6413,55.537,55.5939,16200.0
2008-04-02 11:00:00,58.58,58.62,58.57,58.6,21100.0,55.5749,55.6129,55.5654,55.5939,21100.0
2008-04-02 11:05:00,58.57,58.61,58.37,58.51,47800.0,55.5654,55.6034,55.3757,55.5085,47800.0
2008-04-02 11:10:00,58.49,58.57,58.46,58.57,18300.0,55.4895,55.5654,55.4611,55.5654,18300.0
2008-04-02 11:15:00,58.57,58.69,58.57,58.6,19600.0,55.5654,55.6793,55.5654,55.5939,19600.0
2008-04-02 11:20:00,58.6,58.67,58.6,58.65,19100.0,55.5939,55.6603,55.5939,55.6413,19100.0
2008-04-02 11:25:00,58.62,58.75,58.59,58.75,16100.0,55.6129,55.7362,55.5844,55.7362,16100.0
2008-04-02 11:30:00,58.76,58.77,58.71,58.71,15600.0,55.7457,55.7552,55.6983,55.6983,15600.0
2008-04-02 11:35:00,58.72,58.82,58.72,58.76,15100.0,55.7077,55.8026,55.7077,55.7457,15100.0
2008-04-02 11:40:00,58.77,58.93,58.75,58.9,42500.0,55.7552,55.907,55.7362,55.8785,42500.0
2008-04-02 11:45:00,58.9,58.91,58.87,58.89,11800.0,55.8785,55.888,55.85,55.869,11800.0
2008-04-02 11:50:00,58.89,58.9,58.8,58.81,13700.0,55.869,55.8785,55.7836,55.7931,13700.0
2008-04-02 11:55:00,58.81,58.86,58.8,58.85,12500.0,55.7931,55.8406,55.7836,55.8311,12500.0
2008-04-02 12:00:00,58.85,58.9,58.84,58.87,20500.0,55.8311,55.8785,55.8216,55.85,20500.0
2008-04-02 12:05:00,58.87,58.9,58.86,58.86,12500.0,55.85,55.8785,55.8406,55.8406,12500.0
2008-04-02 12:10:00,58.87,58.87,58.74,58.75,12300.0,55.85,55.85,55.7267,55.7362,12300.0
2008-04-02 12:15:00,58.74,58.85,58.7,58.85,21700.0,55.7267,55.8311,55.6888,55.8311,21700.0
2008-04-02 12:20:00,58.85,58.87,58.81,58.87,10100.0,55.8311,55.85,55.7931,55.85,10100.0
2008-04-02 12:25:00,58.85,58.87,58.69,58.72,11000.0,55.8311,55.85,55.6793,55.7077,11000.0
2008-04-02 12:30:00,58.71,58.75,58.71,58.74,6800.0,55.6983,55.7362,55.6983,55.7267,6800.0
2008-04-02 12:35:00,58.73,58.81,58.72,58.79,20000.0,55.7172,55.7931,55.7077,55.7742,20000.0
2008-04-02 12:40:00,58.8,58.81,58.73,58.74,9300.0,55.7836,55.7931,55.7172,55.7267,9300.0
2008-04-02 12:45:00,58.73,58.75,58.69,58.74,10700.0,55.7172,55.7362,55.6793,55.7267,10700.0
2008-04-02 12:50:00,58.74,58.82,58.74,58.82,17800.0,55.7267,55.8026,55.7267,55.8026,17800.0
2008-04-02 12:55:00,58.86,58.86,58.83,58.84,14800.0,55.8406,55.8406,55.8121,55.8216,14800.0
2008-04-02 13:00:00,58.83,58.85,58.72,58.72,9800.0,55.8121,55.8311,55.7077,55.7077,9800.0
2008-04-02 13:05:00,58.74,58.76,58.67,58.68,20400.0,55.7267,55.7457,55.6603,55.6698,20400.0
2008-04-02 13:10:00,58.68,58.69,58.65,58.67,13500.0,55.6698,55.6793,55.6413,55.6603,13500.0
2008-04-02 13:15:00,58.66,58.68,58.58,58.6,16800.0,55.6508,55.6698,55.5749,55.5939,16800.0
2008-04-02 13:20:00,58.61,58.62,58.58,58.59,6100.0,55.6034,55.6129,55.5749,55.5844,6100.0
2008-04-02 13:25:00,58.59,58.63,58.58,58.61,19600.0,55.5844,55.6224,55.5749,55.6034,19600.0
2008-04-02 13:30:00,58.6,58.62,58.53,58.53,16300.0,55.5939,55.6129,55.5275,55.5275,16300.0
2008-04-02 13:35:00,58.51,58.54,58.46,58.51,20700.0,55.5085,55.537,55.4611,55.5085,20700.0
2008-04-02 13:40:00,58.5,58.55,58.46,58.55,16200.0,55.499,55.5465,55.4611,55.5465,16200.0
2008-04-02 13:45:00,58.55,58.67,58.55,58.65,24900.0,55.5465,55.6603,55.5465,55.6413,24900.0
2008-04-02 13:50:00,58.65,58.8,58.63,58.8,34000.0,55.6413,55.7836,55.6224,55.7836,34000.0
2008-04-02 13:55:00,58.8,58.8,58.74,58.74,11000.0,55.7836,55.7836,55.7267,55.7267,11000.0
2008-04-02 14:00:00,58.75,58.75,58.7,58.72,14100.0,55.7362,55.7362,55.6888,55.7077,14100.0
2008-04-02 14:05:00,58.73,58.79,58.73,58.74,16100.0,55.7172,55.7742,55.7172,55.7267,16100.0
2008-04-02 14:10:00,58.75,58.83,58.74,58.78,26400.0,55.7362,55.8121,55.7267,55.7647,26400.0
2008-04-02 14:15:00,58.78,58.82,58.76,58.81,11200.0,55.7647,55.8026,55.7457,55.7931,11200.0
2008-04-02 14:20:00,58.81,58.82,58.62,58.63,21200.0,55.7931,55.8026,55.6129,55.6224,21200.0
2008-04-02 14:25:00,58.63,58.64,58.45,58.46,39100.0,55.6224,55.6318,55.4516,55.4611,39100.0
2008-04-02 14:30:00,58.46,58.49,58.42,58.45,39300.0,55.4611,55.4895,55.4231,55.4516,39300.0
2008-04-02 14:35:00,58.42,58.5,58.38,58.49,34200.0,55.4231,55.499,55.3852,55.4895,34200.0
2008-04-02 14:40:00,58.48,58.53,58.47,58.52,12200.0,55.4801,55.5275,55.4706,55.518,12200.0
2008-04-02 14:45:00,58.52,58.53,58.42,58.5,24500.0,55.518,55.5275,55.4231,55.499,24500.0
2008-04-02 14:50:00,58.47,58.56,58.44,58.53,33700.0,55.4706,55.556,55.4421,55.5275,33700.0
2008-04-02 14:55:00,58.54,58.63,58.53,58.62,19100.0,55.537,55.6224,55.5275,55.6129,19100.0
2008-04-02 15:00:00,58.63,58.63,58.5,58.5,47600.0,55.6224,55.6224,55.499,55.499,47600.0
2008-04-02 15:05:00,58.51,58.65,58.48,58.65,74900.0,55.5085,55.6413,55.4801,55.6413,74900.0
2008-04-02 15:10:00,58.65,58.66,58.56,58.62,30700.0,55.6413,55.6508,55.556,55.6129,30700.0
2008-04-02 15:15:00,58.61,58.67,58.59,58.67,34200.0,55.6034,55.6603,55.5844,55.6603,34200.0
2008-04-02 15:20:00,58.67,58.69,58.65,58.65,35700.0,55.6603,55.6793,55.6413,55.6413,35700.0
2008-04-02 15:25:00,58.67,58.76,58.64,58.74,27700.0,55.6603,55.7457,55.6318,55.7267,27700.0
2008-04-02 15:30:00,58.73,58.74,58.56,58.58,40700.0,55.7172,55.7267,55.556,55.5749,40700.0
2008-04-02 15:35:00,58.58,58.61,58.54,58.56,32500.0,55.5749,55.6034,55.537,55.556,32500.0
2008-04-02 15:40:00,58.56,58.58,58.54,58.56,23700.0,55.556,55.5749,55.537,55.556,23700.0
2008-04-02 15:45:00,58.57,58.58,58.53,58.55,37100.0,55.5654,55.5749,55.5275,55.5465,37100.0
2008-04-02 15:50:00,58.55,58.56,58.49,58.52,66100.0,55.5465,55.556,55.4895,55.518,66100.0
2008-04-02 15:55:00,58.52,58.7,58.52,58.67,87700.0,55.518,55.6888,55.518,55.6603,87700.0
2008-04-03 09:30:00,58.28,58.55,58.28,58.49,48900.0,55.2903,55.5465,55.2903,55.4895,48900.0
2008-04-03 09:35:00,58.5,58.52,58.28,58.35,63700.0,55.499,55.518,55.2903,55.3567,63700.0
2008-04-03 09:40:00,58.35,58.57,58.3,58.3,41100.0,55.3567,55.5654,55.3093,55.3093,41100.0
2008-04-03 09:45:00,58.3,58.51,58.28,58.49,29200.0,55.3093,55.5085,55.2903,55.4895,29200.0
2008-04-03 09:50:00,58.5,58.5,58.28,58.28,55400.0,55.499,55.499,55.2903,55.2903,55400.0
2008-04-03 09:55:00,58.26,58.4,58.22,58.36,33700.0,55.2713,55.4042,55.2334,55.3662,33700.0
2008-04-03 10:00:00,58.35,58.47,58.29,58.3,37900.0,55.3567,55.4706,55.2998,55.3093,37900.0
2008-04-03 10:05:00,58.31,58.46,58.26,58.39,25900.0,55.3188,55.4611,55.2713,55.3947,25900.0
2008-04-03 10:10:00,58.4,58.4,58.26,58.31,17500.0,55.4042,55.4042,55.2713,55.3188,17500.0
2008-04-03 10:15:00,58.31,58.38,58.28,58.36,30200.0,55.3188,55.3852,55.2903,55.3662,30200.0
2008-04-03 10:20:00,58.36,58.37,58.17,58.18,27200.0,55.3662,55.3757,55.186,55.1954,27200.0
2008-04-03 10:25:00,58.17,58.17,58.08,58.13,24900.0,55.186,55.186,55.1006,55.148,24900.0
2008-04-03 10:30:00,58.13,58.16,58.1,58.15,25200.0,55.148,55.1765,55.1195,55.167,25200.0
2008-04-03 10:35:00,58.12,58.22,57.95,57.95,49800.0,55.1385,55.2334,54.9772,54.9772,49800.0
2008-04-03 10:40:00,57.95,57.95,57.84,57.85,23000.0,54.9772,54.9772,54.8729,54.8824,23000.0
2008-04-03 10:45:00,57.83,57.88,57.82,57.88,12200.0,54.8634,54.9108,54.8539,54.9108,12200.0
2008-04-03 10:50:00,57.87,57.92,57.8,57.82,33900.0,54.9013,54.9488,54.8349,54.8539,33900.0
2008-04-03 10:55:00,57.81,57.84,57.79,57.81,30900.0,54.8444,54.8729,54.8255,54.8444,30900.0
2008-04-03 11:00:00,57.8,57.92,57.78,57.9,29600.0,54.8349,54.9488,54.816,54.9298,29600.0
2008-04-03 11:05:00,57.9,57.93,57.81,57.85,34600.0,54.9298,54.9583,54.8444,54.8824,34600.0
2008-04-03 11:10:00,57.86,58.0,57.84,57.99,14000.0,54.8919,55.0247,54.8729,55.0152,14000.0
2008-04-03 11:15:00,57.99,58.09,57.99,58.08,23200.0,55.0152,55.1101,55.0152,55.1006,23200.0
2008-04-03 11:20:00,58.08,58.1,58.06,58.1,18900.0,55.1006,55.1195,55.0816,55.1195,18900.0
2008-04-03 11:25:00,58.1,58.2,57.99,58.06,57800.0,55.1195,55.2144,55.0152,55.0816,57800.0
2008-04-03 11:30:00,58.07,58.07,58.01,58.06,23800.0,55.0911,55.0911,55.0342,55.0816,23800.0
2008-04-03 11:35:00,58.06,58.09,58.02,58.03,21500.0,55.0816,55.1101,55.0437,55.0531,21500.0
2008-04-03 11:40:00,58.04,58.04,58.02,58.03,13000.0,55.0626,55.0626,55.0437,55.0531,13000.0
2008-04-03 11:45:00,58.04,58.11,58.03,58.08,31400.0,55.0626,55.129,55.0531,55.1006,31400.0
2008-04-03 11:50:00,58.08,58.08,58.0,58.02,24500.0,55.1006,55.1006,55.0247,55.0437,24500.0
2008-04-03 11:55:00,58.03,58.05,57.94,57.95,22200.0,55.0531,55.0721,54.9678,54.9772,22200.0
2008-04-03 12:00:00,57.95,58.09,57.94,58.09,14500.0,54.9772,55.1101,54.9678,55.1101,14500.0
2008-04-03 12:05:00,58.1,58.14,58.09,58.1,26300.0,55.1195,55.1575,55.1101,55.1195,26300.0
2008-04-03 12:10:00,58.09,58.09,58.02,58.03,16700.0,55.1101,55.1101,55.0437,55.0531,16700.0
2008-04-03 12:15:00,58.03,58.05,57.98,57.99,15400.0,55.0531,55.0721,55.0057,55.0152,15400.0
2008-04-03 12:20:00,58.0,58.0,57.93,57.94,10500.0,55.0247,55.0247,54.9583,54.9678,10500.0
2008-04-03 12:25:00,57.92,57.95,57.83,57.86,16200.0,54.9488,54.9772,54.8634,54.8919,16200.0
2008-04-03 12:30:00,57.84,57.86,57.79,57.85,21400.0,54.8729,54.8919,54.8255,54.8824,21400.0
2008-04-03 12:35:00,57.84,57.95,57.83,57.95,17000.0,54.8729,54.9772,54.8634,54.9772,17000.0
2008-04-03 12:40:00,57.95,58.09,57.92,57.96,24900.0,54.9772,55.1101,54.9488,54.9867,24900.0
2008-04-03 12:45:00,57.93,57.96,57.84,57.87,53300.0,54.9583,54.9867,54.8729,54.9013,53300.0
2008-04-03 12:50:00,57.87,57.87,57.82,57.85,32200.0,54.9013,54.9013,54.8539,54.8824,32200.0
2008-04-03 12:55:00,57.87,57.93,57.85,57.88,32700.0,54.9013,54.9583,54.8824,54.9108,32700.0
2008-04-03 13:00:00,57.87,57.89,57.84,57.85,29400.0,54.9013,54.9203,54.8729,54.8824,29400.0
2008-04-03 13:05:00,57.86,57.88,57.77,57.8,48400.0,54.8919,54.9108,54.8065,54.8349,48400.0
2008-04-03 13:10:00,57.79,58.0,57.77,57.99,47000.0,54.8255,55.0247,54.8065,55.0152,47000.0
2008-04-03 13:15:00,57.99,58.03,57.98,58.03,25400.0,55.0152,55.0531,55.0057,55.0531,25400.0
2008-04-03 13:20:00,58.02,58.04,57.98,57.99,32800.0,55.0437,55.0626,55.0057,55.0152,32800.0
2008-04-03 13:25:00,57.99,58.0,57.97,57.99,22900.0,55.0152,55.0247,54.9962,55.0152,22900.0
2008-04-03 13:30:00,57.97,58.0,57.95,57.97,13300.0,54.9962,55.0247,54.9772,54.9962,13300.0
2008-04-03 13:35:00,57.97,58.0,57.97,57.97,16300.0,54.9962,55.0247,54.9962,54.9962,16300.0
2008-04-03 13:40:00,57.98,57.98,57.88,57.9,30500.0,55.0057,55.0057,54.9108,54.9298,30500.0
2008-04-03 13:45:00,57.91,57.95,57.79,57.87,66600.0,54.9393,54.9772,54.8255,54.9013,66600.0
2008-04-03 13:50:00,57.86,57.9,57.83,57.9,19200.0,54.8919,54.9298,54.8634,54.9298,19200.0
2008-04-03 13:55:00,57.9,57.91,57.88,57.89,21300.0,54.9298,54.9393,54.9108,54.9203,21300.0
2008-04-03 14:00:00,57.89,57.97,57.88,57.97,25400.0,54.9203,54.9962,54.9108,54.9962,25400.0
2008-04-03 14:05:00,57.97,57.97,57.94,57.96,15500.0,54.9962,54.9962,54.9678,54.9867,15500.0
2008-04-03 14:10:00,57.96,57.97,57.95,57.97,31700.0,54.9867,54.9962,54.9772,54.9962,31700.0
2008-04-03 14:15:00,57.97,57.97,57.89,57.92,23900.0,54.9962,54.9962,54.9203,54.9488,23900.0
2008-04-03 14:20:00,57.93,57.95,57.83,57.83,29600.0,54.9583,54.9772,54.8634,54.8634,29600.0
2008-04-03 14:25:00,57.86,57.9,57.8,57.84,44000.0,54.8919,54.9298,54.8349,54.8729,44000.0
2008-04-03 14:30:00,57.86,57.88,57.8,57.82,47000.0,54.8919,54.9108,54.8349,54.8539,47000.0
2008-04-03 14:35:00,57.81,57.83,57.79,57.82,14500.0,54.8444,54.8634,54.8255,54.8539,14500.0
2008-04-03 14:40:00,57.82,57.88,57.82,57.84,19600.0,54.8539,54.9108,54.8539,54.8729,19600.0
2008-04-03 14:45:00,57.83,57.87,57.79,57.85,32600.0,54.8634,54.9013,54.8255,54.8824,32600.0
2008-04-03 14:50:00,57.85,57.9,57.8,57.9,23300.0,54.8824,54.9298,54.8349,54.9298,23300.0
2008-04-03 14:55:00,57.9,57.91,57.89,57.9,44400.0,54.9298,54.9393,54.9203,54.9298,44400.0
2008-04-03 15:00:00,57.89,57.98,57.89,57.97,27600.0,54.9203,55.0057,54.9203,54.9962,27600.0
2008-04-03 15:05:00,57.99,58.01,57.98,58.0,17500.0,55.0152,55.0342,55.0057,55.0247,17500.0
2008-04-03 15:10:00,58.01,58.02,57.99,58.0,22000.0,55.0342,55.0437,55.0152,55.0247,22000.0
2008-04-03 15:15:00,58.0,58.01,57.96,57.98,20500.0,55.0247,55.0342,54.9867,55.0057,20500.0
2008-04-03 15:20:00,57.98,58.03,57.96,58.03,20200.0,55.0057,55.0531,54.9867,55.0531,20200.0
2008-04-03 15:25:00,58.02,58.1,57.95,58.09,48300.0,55.0437,55.1195,54.9772,55.1101,48300.0
2008-04-03 15:30:00,58.08,58.08,57.95,57.95,55100.0,55.1006,55.1006,54.9772,54.9772,55100.0
2008-04-03 15:35:00,57.97,58.0,57.97,58.0,33700.0,54.9962,55.0247,54.9962,55.0247,33700.0
2008-04-03 15:40:00,57.99,58.0,57.9,57.91,33500.0,55.0152,55.0247,54.9298,54.9393,33500.0
2008-04-03 15:45:00,57.92,57.93,57.88,57.91,27000.0,54.9488,54.9583,54.9108,54.9393,27000.0
2008-04-03 15:50:00,57.9,57.92,57.87,57.91,32800.0,54.9298,54.9488,54.9013,54.9393,32800.0
2008-04-03 15:55:00,57.91,57.99,57.91,57.98,41700.0,54.9393,55.0152,54.9393,55.0057,41700.0
2008-04-04 09:30:00,57.98,58.16,57.6,57.95,51600.0,55.0057,55.1765,54.6452,54.9772,51600.0
2008-04-04 09:35:00,57.95,58.04,57.92,57.97,57000.0,54.9772,55.0626,54.9488,54.9962,57000.0
2008-04-04 09:40:00,57.98,58.13,57.96,58.13,35800.0,55.0057,55.148,54.9867,55.148,35800.0
2008-04-04 09:45:00,58.11,58.13,57.76,57.79,125300.0,55.129,55.148,54.797,54.8255,125300.0
2008-04-04 09:50:00,57.77,57.86,57.75,57.8,38800.0,54.8065,54.8919,54.7875,54.8349,38800.0
2008-04-04 09:55:00,57.81,57.83,57.66,57.67,95300.0,54.8444,54.8634,54.7021,54.7116,95300.0
2008-04-04 10:00:00,57.67,57.75,57.66,57.69,35300.0,54.7116,54.7875,54.7021,54.7306,35300.0
2008-04-04 10:05:00,57.67,57.7,57.52,57.53,22200.0,54.7116,54.7401,54.5693,54.5788,22200.0
2008-04-04 10:10:00,57.53,57.7,57.52,57.67,20100.0,54.5788,54.7401,54.5693,54.7116,20100.0
2008-04-04 10:15:00,57.68,57.73,57.64,57.69,16600.0,54.7211,54.7685,54.6831,54.7306,16600.0
2008-04-04 10:20:00,57.7,57.75,57.68,57.74,30500.0,54.7401,54.7875,54.7211,54.778,30500.0
2008-04-04 10:25:00,57.74,57.83,57.72,57.81,23500.0,54.778,54.8634,54.759,54.8444,23500.0
2008-04-04 10:30:00,57.81,57.82,57.65,57.67,27400.0,54.8444,54.8539,54.6926,54.7116,27400.0
2008-04-04 10:35:00,57.67,57.7,57.59,57.62,29300.0,54.7116,54.7401,54.6357,54.6642,29300.0
2008-04-04 10:40:00,57.62,57.67,57.6,57.61,37400.0,54.6642,54.7116,54.6452,54.6547,37400.0
2008-04-04 10:45:00,57.62,57.66,57.59,57.63,58700.0,54.6642,54.7021,54.6357,54.6737,58700.0
2008-04-04 10:50:00,57.63,57.66,57.6,57.65,44600.0,54.6737,54.7021,54.6452,54.6926,44600.0
2008-04-04 10:55:00,57.64,57.66,57.6,57.63,50900.0,54.6831,54.7021,54.6452,54.6737,50900.0
2008-04-04 11:00:00,57.63,57.69,57.61,57.69,74700.0,54.6737,54.7306,54.6547,54.7306,74700.0
2008-04-04 11:05:00,57.69,57.76,57.59,57.74,50400.0,54.7306,54.797,54.6357,54.778,50400.0
2008-04-04 11:10:00,57.74,57.76,57.69,57.75,36100.0,54.778,54.797,54.7306,54.7875,36100.0
2008-04-04 11:15:00,57.75,57.84,57.74,57.79,23100.0,54.7875,54.8729,54.778,54.8255,23100.0
2008-04-04 11:20:00,57.78,57.86,57.78,57.85,33100.0,54.816,54.8919,54.816,54.8824,33100.0
2008-04-04 11:25:00,57.85,58.01,57.85,58.01,26600.0,54.8824,55.0342,54.8824,55.0342,26600.0
2008-04-04 11:30:00,58.01,58.02,57.95,57.97,54200.0,55.0342,55.0437,54.9772,54.9962,54200.0
2008-04-04 11:35:00,57.97,58.0,57.95,57.96,31000.0,54.9962,55.0247,54.9772,54.9867,31000.0
2008-04-04 11:40:00,57.95,57.95,57.85,57.86,28600.0,54.9772,54.9772,54.8824,54.8919,28600.0
2008-04-04 11:45:00,57.87,57.88,57.85,57.86,9500.0,54.9013,54.9108,54.8824,54.8919,9500.0
2008-04-04 11:50:00,57.85,57.93,57.85,57.91,24200.0,54.8824,54.9583,54.8824,54.9393,24200.0
2008-04-04 11:55:00,57.93,57.94,57.86,57.92,19900.0,54.9583,54.9678,54.8919,54.9488,19900.0
2008-04-04 12:00:00,57.9,57.92,57.86,57.89,11200.0,54.9298,54.9488,54.8919,54.9203,11200.0
2008-04-04 12:05:00,57.88,57.91,57.85,57.9,138700.0,54.9108,54.9393,54.8824,54.9298,138700.0
2008-04-04 12:10:00,57.9,57.98,57.89,57.97,26100.0,54.9298,55.0057,54.9203,54.9962,26100.0
2008-04-04 12:15:00,57.97,58.05,57.95,58.02,24600.0,54.9962,55.0721,54.9772,55.0437,24600.0
2008-04-04 12:20:00,58.01,58.06,57.6,58.0,29900.0,55.0342,55.0816,54.6452,55.0247,29900.0
2008-04-04 12:25:00,58.01,58.03,57.95,58.03,19900.0,55.0342,55.0531,54.9772,55.0531,19900.0
2008-04-04 12:30:00,58.04,58.06,58.0,58.04,10000.0,55.0626,55.0816,55.0247,55.0626,10000.0
2008-04-04 12:35:00,58.05,58.17,58.02,58.15,23000.0,55.0721,55.186,55.0437,55.167,23000.0
2008-04-04 12:40:00,58.15,58.21,58.15,58.19,27500.0,55.167,55.2239,55.167,55.2049,27500.0
2008-04-04 12:45:00,58.2,58.21,58.18,58.18,24300.0,55.2144,55.2239,55.1954,55.1954,24300.0
2008-04-04 12:50:00,58.19,58.19,58.11,58.13,26200.0,55.2049,55.2049,55.129,55.148,26200.0
2008-04-04 12:55:00,58.13,58.21,58.12,58.2,28300.0,55.148,55.2239,55.1385,55.2144,28300.0
2008-04-04 13:00:00,58.19,58.21,58.16,58.16,24700.0,55.2049,55.2239,55.1765,55.1765,24700.0
2008-04-04 13:05:00,58.18,58.19,58.12,58.18,17100.0,55.1954,55.2049,55.1385,55.1954,17100.0
2008-04-04 13:10:00,58.15,58.16,58.05,58.12,24000.0,55.167,55.1765,55.0721,55.1385,24000.0
2008-04-04 13:15:00,58.1,58.18,58.1,58.17,10400.0,55.1195,55.1954,55.1195,55.186,10400.0
2008-04-04 13:20:00,58.19,58.24,58.19,58.24,10600.0,55.2049,55.2524,55.2049,55.2524,10600.0
2008-04-04 13:25:00,58.24,58.25,58.14,58.14,27600.0,55.2524,55.2619,55.1575,55.1575,27600.0
2008-04-04 13:30:00,58.14,58.16,58.07,58.09,26500.0,55.1575,55.1765,55.0911,55.1101,26500.0
2008-04-04 13:35:00,58.11,58.11,58.08,58.09,13200.0,55.129,55.129,55.1006,55.1101,13200.0
2008-04-04 13:40:00,58.1,58.11,58.09,58.09,9200.0,55.1195,55.129,55.1101,55.1101,9200.0
2008-04-04 13:45:00,58.09,58.14,58.09,58.12,12800.0,55.1101,55.1575,55.1101,55.1385,12800.0
2008-04-04 13:50:00,58.13,58.15,58.07,58.08,21600.0,55.148,55.167,55.0911,55.1006,21600.0
2008-04-04 13:55:00,58.08,58.12,58.07,58.09,16000.0,55.1006,55.1385,55.0911,55.1101,16000.0
2008-04-04 14:00:00,58.09,58.13,58.08,58.11,18200.0,55.1101,55.148,55.1006,55.129,18200.0
2008-04-04 14:05:00,58.1,58.11,57.98,57.99,21800.0,55.1195,55.129,55.0057,55.0152,21800.0
2008-04-04 14:10:00,57.98,58.01,57.93,57.95,41700.0,55.0057,55.0342,54.9583,54.9772,41700.0
2008-04-04 14:15:00,57.96,58.02,57.95,57.96,19300.0,54.9867,55.0437,54.9772,54.9867,19300.0
2008-04-04 14:20:00,57.96,58.0,57.91,57.93,31400.0,54.9867,55.0247,54.9393,54.9583,31400.0
2008-04-04 14:25:00,57.93,57.98,57.92,57.97,20800.0,54.9583,55.0057,54.9488,54.9962,20800.0
2008-04-04 14:30:00,57.98,58.01,57.95,57.97,24400.0,55.0057,55.0342,54.9772,54.9962,24400.0
2008-04-04 14:35:00,57.97,58.05,57.97,58.05,19400.0,54.9962,55.0721,54.9962,55.0721,19400.0
2008-04-04 14:40:00,58.05,58.14,58.05,58.14,15200.0,55.0721,55.1575,55.0721,55.1575,15200.0
2008-04-04 14:45:00,58.15,58.18,58.11,58.12,19300.0,55.167,55.1954,55.129,55.1385,19300.0
2008-04-04 14:50:00,58.12,58.26,58.12,58.25,33300.0,55.1385,55.2713,55.1385,55.2619,33300.0
2008-04-04 14:55:00,58.25,58.26,58.15,58.15,22800.0,55.2619,55.2713,55.167,55.167,22800.0
2008-04-04 15:00:00,58.17,58.27,58.12,58.15,24100.0,55.186,55.2808,55.1385,55.167,24100.0
2008-04-04 15:05:00,58.13,58.21,58.09,58.1,24900.0,55.148,55.2239,55.1101,55.1195,24900.0
2008-04-04 15:10:00,58.09,58.1,57.93,57.95,18700.0,55.1101,55.1195,54.9583,54.9772,18700.0
2008-04-04 15:15:00,57.95,57.99,57.93,57.96,17000.0,54.9772,55.0152,54.9583,54.9867,17000.0
2008-04-04 15:20:00,57.95,57.99,57.93,57.94,25100.0,54.9772,55.0152,54.9583,54.9678,25100.0
2008-04-04 15:25:00,57.94,57.95,57.89,57.91,18300.0,54.9678,54.9772,54.9203,54.9393,18300.0
2008-04-04 15:30:00,57.9,57.98,57.9,57.96,32600.0,54.9298,55.0057,54.9298,54.9867,32600.0
2008-04-04 15:35:00,57.95,57.99,57.89,57.93,48900.0,54.9772,55.0152,54.9203,54.9583,48900.0
2008-04-04 15:40:00,57.92,57.97,57.9,57.95,20800.0,54.9488,54.9962,54.9298,54.9772,20800.0
2008-04-04 15:45:00,57.96,57.99,57.9,57.95,31200.0,54.9867,55.0152,54.9298,54.9772,31200.0
2008-04-04 15:50:00,57.94,58.09,57.92,57.96,79800.0,54.9678,55.1101,54.9488,54.9867,79800.0
2008-04-04 15:55:00,57.96,58.08,57.94,58.02,48400.0,54.9867,55.1006,54.9678,55.0437,48400.0
2008-04-07 09:30:00,58.39,58.39,57.88,58.0,65100.0,55.3947,55.3947,54.9108,55.0247,65100.0
2008-04-07 09:35:00,57.99,58.16,57.96,58.1,41800.0,55.0152,55.1765,54.9867,55.1195,41800.0
2008-04-07 09:40:00,58.1,58.22,58.09,58.12,24400.0,55.1195,55.2334,55.1101,55.1385,24400.0
2008-04-07 09:45:00,58.13,58.15,58.01,58.01,50700.0,55.148,55.167,55.0342,55.0342,50700.0
2008-04-07 09:50:00,58.0,58.07,57.94,58.03,26300.0,55.0247,55.0911,54.9678,55.0531,26300.0
2008-04-07 09:55:00,58.01,58.02,57.93,58.01,19300.0,55.0342,55.0437,54.9583,55.0342,19300.0
2008-04-07 10:00:00,58.0,58.03,57.86,57.87,71900.0,55.0247,55.0531,54.8919,54.9013,71900.0
2008-04-07 10:05:00,57.88,57.9,57.78,57.79,36000.0,54.9108,54.9298,54.816,54.8255,36000.0
2008-04-07 10:10:00,57.8,57.84,57.78,57.8,25100.0,54.8349,54.8729,54.816,54.8349,25100.0
2008-04-07 10:15:00,57.8,57.82,57.78,57.79,21700.0,54.8349,54.8539,54.816,54.8255,21700.0
2008-04-07 10:20:00,57.8,57.83,57.77,57.81,25000.0,54.8349,54.8634,54.8065,54.8444,25000.0
2008-04-07 10:25:00,57.82,57.83,57.75,57.77,103900.0,54.8539,54.8634,54.7875,54.8065,103900.0
2008-04-07 10:30:00,57.78,57.83,57.78,57.81,18800.0,54.816,54.8634,54.816,54.8444,18800.0
2008-04-07 10:35:00,57.8,57.81,57.78,57.81,16600.0,54.8349,54.8444,54.816,54.8444,16600.0
2008-04-07 10:40:00,57.8,57.81,57.79,57.79,11300.0,54.8349,54.8444,54.8255,54.8255,11300.0
2008-04-07 10:45:00,57.79,57.81,57.76,57.76,13400.0,54.8255,54.8444,54.797,54.797,13400.0
2008-04-07 10:50:00,57.77,57.8,57.66,57.71,27000.0,54.8065,54.8349,54.7021,54.7496,27000.0
2008-04-07 10:55:00,57.71,57.79,57.69,57.77,12400.0,54.7496,54.8255,54.7306,54.8065,12400.0
2008-04-07 11:00:00,57.77,57.82,57.77,57.81,16800.0,54.8065,54.8539,54.8065,54.8444,16800.0
2008-04-07 11:05:00,57.81,57.81,57.68,57.71,12600.0,54.8444,54.8444,54.7211,54.7496,12600.0
2008-04-07 11:10:00,57.71,57.75,57.7,57.75,9900.0,54.7496,54.7875,54.7401,54.7875,9900.0
2008-04-07 11:15:00,57.76,57.77,57.73,57.74,12400.0,54.797,54.8065,54.7685,54.778,12400.0
2008-04-07 11:20:00,57.74,57.83,57.73,57.74,27200.0,54.778,54.8634,54.7685,54.778,27200.0
2008-04-07 11:25:00,57.74,57.81,57.73,57.8,23500.0,54.778,54.8444,54.7685,54.8349,23500.0
2008-04-07 11:30:00,57.81,57.88,57.78,57.87,29000.0,54.8444,54.9108,54.816,54.9013,29000.0
2008-04-07 11:35:00,57.87,57.93,57.86,57.92,18900.0,54.9013,54.9583,54.8919,54.9488,18900.0
2008-04-07 11:40:00,57.92,58.01,57.92,57.99,32400.0,54.9488,55.0342,54.9488,55.0152,32400.0
2008-04-07 11:45:00,58.0,58.03,57.96,57.96,43600.0,55.0247,55.0531,54.9867,54.9867,43600.0
2008-04-07 11:50:00,57.96,57.96,57.76,57.79,74700.0,54.9867,54.9867,54.797,54.8255,74700.0
2008-04-07 11:55:00,57.8,57.84,57.78,57.83,25000.0,54.8349,54.8729,54.816,54.8634,25000.0
2008-04-07 12:00:00,57.83,57.83,57.61,57.63,47800.0,54.8634,54.8634,54.6547,54.6737,47800.0
2008-04-07 12:05:00,57.64,57.72,57.62,57.72,22500.0,54.6831,54.759,54.6642,54.759,22500.0
2008-04-07 12:10:00,57.72,57.77,57.59,57.65,53300.0,54.759,54.8065,54.6357,54.6926,53300.0
2008-04-07 12:15:00,57.66,57.76,57.66,57.69,17900.0,54.7021,54.797,54.7021,54.7306,17900.0
2008-04-07 12:20:00,57.68,57.72,57.68,57.71,8800.0,54.7211,54.759,54.7211,54.7496,8800.0
2008-04-07 12:25:00,57.71,57.73,57.68,57.72,65000.0,54.7496,54.7685,54.7211,54.759,65000.0
2008-04-07 12:30:00,57.74,57.79,57.72,57.79,8800.0,54.778,54.8255,54.759,54.8255,8800.0
2008-04-07 12:35:00,57.78,57.91,57.77,57.91,16800.0,54.816,54.9393,54.8065,54.9393,16800.0
2008-04-07 12:40:00,57.91,58.05,57.89,58.03,19700.0,54.9393,55.0721,54.9203,55.0531,19700.0
2008-04-07 12:45:00,58.02,58.09,58.0,58.01,22200.0,55.0437,55.1101,55.0247,55.0342,22200.0
2008-04-07 12:50:00,58.01,58.06,58.01,58.03,11600.0,55.0342,55.0816,55.0342,55.0531,11600.0
2008-04-07 12:55:00,58.03,58.03,57.97,58.0,17400.0,55.0531,55.0531,54.9962,55.0247,17400.0
2008-04-07 13:00:00,57.99,58.0,57.88,57.93,31600.0,55.0152,55.0247,54.9108,54.9583,31600.0
2008-04-07 13:05:00,57.94,57.97,57.91,57.91,9500.0,54.9678,54.9962,54.9393,54.9393,9500.0
2008-04-07 13:10:00,57.91,57.95,57.88,57.93,11500.0,54.9393,54.9772,54.9108,54.9583,11500.0
2008-04-07 13:15:00,57.93,57.94,57.77,57.84,30500.0,54.9583,54.9678,54.8065,54.8729,30500.0
2008-04-07 13:20:00,57.83,57.86,57.75,57.75,41300.0,54.8634,54.8919,54.7875,54.7875,41300.0
2008-04-07 13:25:00,57.76,57.76,57.74,57.76,25800.0,54.797,54.797,54.778,54.797,25800.0
2008-04-07 13:30:00,57.77,57.8,57.74,57.75,24000.0,54.8065,54.8349,54.778,54.7875,24000.0
2008-04-07 13:35:00,57.75,57.77,57.71,57.73,24300.0,54.7875,54.8065,54.7496,54.7685,24300.0
2008-04-07 13:40:00,57.72,57.75,57.71,57.74,13600.0,54.759,54.7875,54.7496,54.778,13600.0
2008-04-07 13:45:00,57.74,57.8,57.74,57.8,14800.0,54.778,54.8349,54.778,54.8349,14800.0
2008-04-07 13:50:00,57.8,57.85,57.73,57.74,71800.0,54.8349,54.8824,54.7685,54.778,71800.0
2008-04-07 13:55:00,57.74,57.76,57.7,57.75,18200.0,54.778,54.797,54.7401,54.7875,18200.0
2008-04-07 14:00:00,57.73,57.78,57.72,57.74,15500.0,54.7685,54.816,54.759,54.778,15500.0
2008-04-07 14:05:00,57.73,57.8,57.73,57.8,14700.0,54.7685,54.8349,54.7685,54.8349,14700.0
2008-04-07 14:10:00,57.79,57.81,57.75,57.75,27800.0,54.8255,54.8444,54.7875,54.7875,27800.0
2008-04-07 14:15:00,57.75,57.76,57.73,57.74,22200.0,54.7875,54.797,54.7685,54.778,22200.0
2008-04-07 14:20:00,57.74,57.77,57.69,57.72,19200.0,54.778,54.8065,54.7306,54.759,19200.0
2008-04-07 14:25:00,57.71,57.73,57.66,57.67,6200.0,54.7496,54.7685,54.7021,54.7116,6200.0
2008-04-07 14:30:00,57.67,57.69,57.64,57.65,14300.0,54.7116,54.7306,54.6831,54.6926,14300.0
2008-04-07 14:35:00,57.64,57.67,57.6,57.66,11200.0,54.6831,54.7116,54.6452,54.7021,11200.0
2008-04-07 14:40:00,57.67,57.67,57.62,57.65,16700.0,54.7116,54.7116,54.6642,54.6926,16700.0
2008-04-07 14:45:00,57.64,57.65,57.55,57.55,15900.0,54.6831,54.6926,54.5978,54.5978,15900.0
2008-04-07 14:50:00,57.54,57.56,57.51,57.54,23200.0,54.5883,54.6072,54.5598,54.5883,23200.0
2008-04-07 14:55:00,57.54,57.55,57.47,57.47,18800.0,54.5883,54.5978,54.5219,54.5219,18800.0
2008-04-07 15:00:00,57.48,57.48,57.39,57.45,47100.0,54.5314,54.5314,54.446,54.5029,47100.0
2008-04-07 15:05:00,57.45,57.47,57.4,57.42,29200.0,54.5029,54.5219,54.4555,54.4744,29200.0
2008-04-07 15:10:00,57.41,57.41,57.34,57.36,27900.0,54.4649,54.4649,54.3985,54.4175,27900.0
2008-04-07 15:15:00,57.36,57.4,57.36,57.38,25500.0,54.4175,54.4555,54.4175,54.4365,25500.0
2008-04-07 15:20:00,57.38,57.41,57.36,57.38,37600.0,54.4365,54.4649,54.4175,54.4365,37600.0
2008-04-07 15:25:00,57.38,57.41,57.37,57.38,33300.0,54.4365,54.4649,54.427,54.4365,33300.0
2008-04-07 15:30:00,57.38,57.39,57.25,57.29,54800.0,54.4365,54.446,54.3132,54.3511,54800.0
2008-04-07 15:35:00,57.3,57.4,57.26,57.4,30500.0,54.3606,54.4555,54.3226,54.4555,30500.0
2008-04-07 15:40:00,57.39,57.46,57.38,57.39,61500.0,54.446,54.5124,54.4365,54.446,61500.0
2008-04-07 15:45:00,57.39,57.42,57.31,57.31,60700.0,54.446,54.4744,54.3701,54.3701,60700.0
2008-04-07 15:50:00,57.3,57.36,57.3,57.35,43900.0,54.3606,54.4175,54.3606,54.408,43900.0
2008-04-07 15:55:00,57.35,57.37,57.3,57.3,87800.0,54.408,54.427,54.3606,54.3606,87800.0
2008-04-08 09:30:00,57.17,57.22,57.0,57.22,31300.0,54.2373,54.2847,54.076,54.2847,31300.0
2008-04-08 09:35:00,57.19,57.3,57.16,57.24,10300.0,54.2562,54.3606,54.2278,54.3037,10300.0
2008-04-08 09:40:00,57.21,57.23,56.96,56.98,19800.0,54.2752,54.2942,54.038,54.057,19800.0
2008-04-08 09:45:00,56.98,56.99,56.85,56.85,26600.0,54.057,54.0665,53.9337,53.9337,26600.0
2008-04-08 09:50:00,56.85,56.85,56.69,56.8,36400.0,53.9337,53.9337,53.7819,53.8862,36400.0
2008-04-08 09:55:00,56.8,56.81,56.71,56.73,45300.0,53.8862,53.8957,53.8009,53.8198,45300.0
2008-04-08 10:00:00,56.74,56.79,56.65,56.69,49500.0,53.8293,53.8767,53.7439,53.7819,49500.0
2008-04-08 10:05:00,56.67,56.7,56.53,56.65,132000.0,53.7629,53.7914,53.6301,53.7439,132000.0
2008-04-08 10:10:00,56.67,56.89,56.67,56.89,48600.0,53.7629,53.9716,53.7629,53.9716,48600.0
2008-04-08 10:15:00,56.87,56.88,56.72,56.76,32500.0,53.9526,53.9621,53.8103,53.8483,32500.0
2008-04-08 10:20:00,56.76,56.87,56.71,56.71,26600.0,53.8483,53.9526,53.8009,53.8009,26600.0
2008-04-08 10:25:00,56.73,56.74,56.62,56.62,22800.0,53.8198,53.8293,53.7155,53.7155,22800.0
2008-04-08 10:30:00,56.64,56.72,56.61,56.71,21500.0,53.7344,53.8103,53.706,53.8009,21500.0
2008-04-08 10:35:00,56.71,56.83,56.7,56.83,21200.0,53.8009,53.9147,53.7914,53.9147,21200.0
2008-04-08 10:40:00,56.82,56.93,56.82,56.93,20800.0,53.9052,54.0096,53.9052,54.0096,20800.0
2008-04-08 10:45:00,56.92,56.95,56.9,56.91,13800.0,54.0001,54.0285,53.9811,53.9906,13800.0
2008-04-08 10:50:00,56.9,56.94,56.87,56.94,18000.0,53.9811,54.0191,53.9526,54.0191,18000.0
2008-04-08 10:55:00,56.94,56.94,56.9,56.93,11600.0,54.0191,54.0191,53.9811,54.0096,11600.0
2008-04-08 11:00:00,56.91,56.93,56.9,56.93,15400.0,53.9906,54.0096,53.9811,54.0096,15400.0
2008-04-08 11:05:00,56.93,57.02,56.93,57.02,19800.0,54.0096,54.095,54.0096,54.095,19800.0
2008-04-08 11:10:00,57.02,57.09,56.99,56.99,20400.0,54.095,54.1614,54.0665,54.0665,20400.0
2008-04-08 11:15:00,56.98,57.04,56.95,57.04,15200.0,54.057,54.1139,54.0285,54.1139,15200.0
2008-04-08 11:20:00,57.04,57.08,57.04,57.06,9600.0,54.1139,54.1519,54.1139,54.1329,9600.0
2008-04-08 11:25:00,57.06,57.09,57.06,57.06,11500.0,54.1329,54.1614,54.1329,54.1329,11500.0
2008-04-08 11:30:00,57.06,57.13,57.01,57.02,25500.0,54.1329,54.1993,54.0855,54.095,25500.0
2008-04-08 11:35:00,57.02,57.07,56.92,56.93,12600.0,54.095,54.1424,54.0001,54.0096,12600.0
2008-04-08 11:40:00,56.92,56.92,56.84,56.84,12600.0,54.0001,54.0001,53.9242,53.9242,12600.0
2008-04-08 11:45:00,56.84,56.88,56.82,56.83,21600.0,53.9242,53.9621,53.9052,53.9147,21600.0
2008-04-08 11:50:00,56.82,56.85,56.79,56.84,37200.0,53.9052,53.9337,53.8767,53.9242,37200.0
2008-04-08 11:55:00,56.85,57.04,56.84,57.03,15900.0,53.9337,54.1139,53.9242,54.1044,15900.0
2008-04-08 12:00:00,57.03,57.09,57.03,57.07,18900.0,54.1044,54.1614,54.1044,54.1424,18900.0
2008-04-08 12:05:00,57.07,57.13,57.07,57.1,12200.0,54.1424,54.1993,54.1424,54.1708,12200.0
2008-04-08 12:10:00,57.1,57.11,56.91,56.94,15300.0,54.1708,54.1803,53.9906,54.0191,15300.0
2008-04-08 12:15:00,56.94,56.98,56.92,56.98,15900.0,54.0191,54.057,54.0001,54.057,15900.0
2008-04-08 12:20:00,56.99,57.12,56.99,57.12,15000.0,54.0665,54.1898,54.0665,54.1898,15000.0
2008-04-08 12:25:00,57.11,57.12,57.01,57.01,10900.0,54.1803,54.1898,54.0855,54.0855,10900.0
2008-04-08 12:30:00,57.01,57.01,56.92,56.92,11400.0,54.0855,54.0855,54.0001,54.0001,11400.0
2008-04-08 12:35:00,56.92,56.92,56.72,56.74,35200.0,54.0001,54.0001,53.8103,53.8293,35200.0
2008-04-08 12:40:00,56.72,56.76,56.67,56.69,50400.0,53.8103,53.8483,53.7629,53.7819,50400.0
2008-04-08 12:45:00,56.7,56.85,56.7,56.82,28800.0,53.7914,53.9337,53.7914,53.9052,28800.0
2008-04-08 12:50:00,56.84,56.9,56.8,56.9,45100.0,53.9242,53.9811,53.8862,53.9811,45100.0
2008-04-08 12:55:00,56.89,56.91,56.87,56.9,13600.0,53.9716,53.9906,53.9526,53.9811,13600.0
2008-04-08 13:00:00,56.89,56.96,56.88,56.95,20200.0,53.9716,54.038,53.9621,54.0285,20200.0
2008-04-08 13:05:00,56.95,56.97,56.92,56.97,11900.0,54.0285,54.0475,54.0001,54.0475,11900.0
2008-04-08 13:10:00,56.96,57.03,56.94,57.02,13800.0,54.038,54.1044,54.0191,54.095,13800.0
2008-04-08 13:15:00,57.02,57.02,56.99,57.01,23900.0,54.095,54.095,54.0665,54.0855,23900.0
2008-04-08 13:20:00,57.01,57.08,56.97,56.97,18700.0,54.0855,54.1519,54.0475,54.0475,18700.0
2008-04-08 13:25:00,56.97,57.01,56.84,56.84,27900.0,54.0475,54.0855,53.9242,53.9242,27900.0
2008-04-08 13:30:00,56.84,56.86,56.78,56.78,24000.0,53.9242,53.9432,53.8673,53.8673,24000.0
2008-04-08 13:35:00,56.78,56.83,56.77,56.82,25300.0,53.8673,53.9147,53.8578,53.9052,25300.0
2008-04-08 13:40:00,56.82,56.9,56.81,56.86,13800.0,53.9052,53.9811,53.8957,53.9432,13800.0
2008-04-08 13:45:00,56.87,56.92,56.85,56.91,19600.0,53.9526,54.0001,53.9337,53.9906,19600.0
2008-04-08 13:50:00,56.92,56.99,56.92,56.99,22300.0,54.0001,54.0665,54.0001,54.0665,22300.0
2008-04-08 13:55:00,56.99,57.0,56.96,56.96,12200.0,54.0665,54.076,54.038,54.038,12200.0
2008-04-08 14:00:00,56.97,56.99,56.89,56.97,28100.0,54.0475,54.0665,53.9716,54.0475,28100.0
2008-04-08 14:05:00,56.97,57.0,56.88,56.88,20400.0,54.0475,54.076,53.9621,53.9621,20400.0
2008-04-08 14:10:00,56.87,56.93,56.86,56.93,17500.0,53.9526,54.0096,53.9432,54.0096,17500.0
2008-04-08 14:15:00,56.93,57.02,56.93,57.01,50200.0,54.0096,54.095,54.0096,54.0855,50200.0
2008-04-08 14:20:00,57.0,57.04,57.0,57.01,27800.0,54.076,54.1139,54.076,54.0855,27800.0
2008-04-08 14:25:00,57.01,57.03,56.95,57.01,21800.0,54.0855,54.1044,54.0285,54.0855,21800.0
2008-04-08 14:30:00,57.0,57.06,57.0,57.03,24500.0,54.076,54.1329,54.076,54.1044,24500.0
2008-04-08 14:35:00,57.04,57.05,57.01,57.02,21400.0,54.1139,54.1234,54.0855,54.095,21400.0
2008-04-08 14:40:00,57.02,57.05,56.89,56.9,23600.0,54.095,54.1234,53.9716,53.9811,23600.0
2008-04-08 14:45:00,56.88,56.92,56.86,56.88,25800.0,53.9621,54.0001,53.9432,53.9621,25800.0
2008-04-08 14:50:00,56.89,56.93,56.87,56.89,47100.0,53.9716,54.0096,53.9526,53.9716,47100.0
2008-04-08 14:55:00,56.89,56.9,56.85,56.88,44200.0,53.9716,53.9811,53.9337,53.9621,44200.0
2008-04-08 15:00:00,56.88,56.89,56.78,56.79,49600.0,53.9621,53.9716,53.8673,53.8767,49600.0
2008-04-08 15:05:00,56.78,56.79,56.73,56.74,32600.0,53.8673,53.8767,53.8198,53.8293,32600.0
2008-04-08 15:10:00,56.74,56.74,56.63,56.64,61800.0,53.8293,53.8293,53.725,53.7344,61800.0
2008-04-08 15:15:00,56.64,56.67,56.62,56.67,62800.0,53.7344,53.7629,53.7155,53.7629,62800.0
2008-04-08 15:20:00,56.68,56.72,56.67,56.69,43000.0,53.7724,53.8103,53.7629,53.7819,43000.0
2008-04-08 15:25:00,56.69,56.74,56.68,56.72,54900.0,53.7819,53.8293,53.7724,53.8103,54900.0
2008-04-08 15:30:00,56.73,56.84,56.73,56.81,112100.0,53.8198,53.9242,53.8198,53.8957,112100.0
2008-04-08 15:35:00,56.81,56.86,56.74,56.82,60600.0,53.8957,53.9432,53.8293,53.9052,60600.0
2008-04-08 15:40:00,56.82,56.82,56.77,56.8,67500.0,53.9052,53.9052,53.8578,53.8862,67500.0
2008-04-08 15:45:00,56.8,56.8,56.74,56.75,33100.0,53.8862,53.8862,53.8293,53.8388,33100.0
2008-04-08 15:50:00,56.75,56.89,56.75,56.87,101600.0,53.8388,53.9716,53.8388,53.9526,101600.0
2008-04-08 15:55:00,56.88,56.88,56.76,56.78,116800.0,53.9621,53.9621,53.8483,53.8673,116800.0
2008-04-09 09:30:00,56.88,57.18,56.78,57.07,30600.0,53.9621,54.2467,53.8673,54.1424,30600.0
2008-04-09 09:35:00,57.11,57.12,57.0,57.04,34100.0,54.1803,54.1898,54.076,54.1139,34100.0
2008-04-09 09:40:00,57.03,57.11,57.02,57.07,51900.0,54.1044,54.1803,54.095,54.1424,51900.0
2008-04-09 09:45:00,57.07,57.23,57.07,57.21,22000.0,54.1424,54.2942,54.1424,54.2752,22000.0
2008-04-09 09:50:00,57.22,57.29,57.2,57.2,17700.0,54.2847,54.3511,54.2657,54.2657,17700.0
2008-04-09 09:55:00,57.22,57.27,57.17,57.23,24500.0,54.2847,54.3321,54.2373,54.2942,24500.0
2008-04-09 10:00:00,57.21,57.22,57.11,57.15,19200.0,54.2752,54.2847,54.1803,54.2183,19200.0
2008-04-09 10:05:00,57.15,57.21,57.14,57.21,12100.0,54.2183,54.2752,54.2088,54.2752,12100.0
2008-04-09 10:10:00,57.21,57.33,57.21,57.32,17800.0,54.2752,54.389,54.2752,54.3796,17800.0
2008-04-09 10:15:00,57.32,57.33,57.2,57.31,27700.0,54.3796,54.389,54.2657,54.3701,27700.0
2008-04-09 10:20:00,57.31,57.4,57.31,57.38,21600.0,54.3701,54.4555,54.3701,54.4365,21600.0
2008-04-09 10:25:00,57.37,57.38,57.28,57.3,21800.0,54.427,54.4365,54.3416,54.3606,21800.0
2008-04-09 10:30:00,57.29,57.3,57.03,57.09,32800.0,54.3511,54.3606,54.1044,54.1614,32800.0
2008-04-09 10:35:00,57.12,57.12,57.0,57.07,46300.0,54.1898,54.1898,54.076,54.1424,46300.0
2008-04-09 10:40:00,57.08,57.17,57.04,57.16,23600.0,54.1519,54.2373,54.1139,54.2278,23600.0
2008-04-09 10:45:00,57.17,57.23,57.13,57.23,11100.0,54.2373,54.2942,54.1993,54.2942,11100.0
2008-04-09 10:50:00,57.22,57.25,57.19,57.2,13900.0,54.2847,54.3132,54.2562,54.2657,13900.0
2008-04-09 10:55:00,57.21,57.24,57.19,57.21,5700.0,54.2752,54.3037,54.2562,54.2752,5700.0
2008-04-09 11:00:00,57.2,57.32,57.2,57.29,18800.0,54.2657,54.3796,54.2657,54.3511,18800.0
2008-04-09 11:05:00,57.28,57.28,57.15,57.15,12000.0,54.3416,54.3416,54.2183,54.2183,12000.0
2008-04-09 11:10:00,57.18,57.2,57.09,57.12,14700.0,54.2467,54.2657,54.1614,54.1898,14700.0
2008-04-09 11:15:00,57.12,57.18,57.12,57.15,13500.0,54.1898,54.2467,54.1898,54.2183,13500.0
2008-04-09 11:20:00,57.14,57.14,56.92,56.92,19100.0,54.2088,54.2088,54.0001,54.0001,19100.0
2008-04-09 11:25:00,56.95,56.96,56.89,56.95,12400.0,54.0285,54.038,53.9716,54.0285,12400.0
2008-04-09 11:30:00,56.93,56.98,56.9,56.91,17800.0,54.0096,54.057,53.9811,53.9906,17800.0
2008-04-09 11:35:00,56.91,56.91,56.69,56.74,33700.0,53.9906,53.9906,53.7819,53.8293,33700.0
2008-04-09 11:40:00,56.75,56.79,56.72,56.76,19600.0,53.8388,53.8767,53.8103,53.8483,19600.0
2008-04-09 11:45:00,56.76,56.78,56.71,56.73,11700.0,53.8483,53.8673,53.8009,53.8198,11700.0
2008-04-09 11:50:00,56.71,56.75,56.59,56.62,23800.0,53.8009,53.8388,53.687,53.7155,23800.0
2008-04-09 11:55:00,56.62,56.67,56.55,56.55,21800.0,53.7155,53.7629,53.6491,53.6491,21800.0
2008-04-09 12:00:00,56.56,56.6,56.55,56.58,20700.0,53.6585,53.6965,53.6491,53.6775,20700.0
2008-04-09 12:05:00,56.58,56.68,56.58,56.67,35000.0,53.6775,53.7724,53.6775,53.7629,35000.0
2008-04-09 12:10:00,56.66,56.68,56.63,56.64,19700.0,53.7534,53.7724,53.725,53.7344,19700.0
2008-04-09 12:15:00,56.64,56.66,56.58,56.6,11600.0,53.7344,53.7534,53.6775,53.6965,11600.0
2008-04-09 12:20:00,56.58,56.59,56.51,56.51,26400.0,53.6775,53.687,53.6111,53.6111,26400.0
2008-04-09 12:25:00,56.51,56.58,56.51,56.56,7800.0,53.6111,53.6775,53.6111,53.6585,7800.0
2008-04-09 12:30:00,56.58,56.63,56.58,56.61,15900.0,53.6775,53.725,53.6775,53.706,15900.0
2008-04-09 12:35:00,56.62,56.66,56.58,56.62,13200.0,53.7155,53.7534,53.6775,53.7155,13200.0
2008-04-09 12:40:00,56.6,56.63,56.56,56.56,4000.0,53.6965,53.725,53.6585,53.6585,4000.0
2008-04-09 12:45:00,56.56,56.58,56.5,56.5,14700.0,53.6585,53.6775,53.6016,53.6016,14700.0
2008-04-09 12:50:00,56.51,56.59,56.48,56.48,37000.0,53.6111,53.687,53.5827,53.5827,37000.0
2008-04-09 12:55:00,56.48,56.49,56.39,56.39,18000.0,53.5827,53.5921,53.4973,53.4973,18000.0
2008-04-09 13:00:00,56.39,56.45,56.35,56.4,25000.0,53.4973,53.5542,53.4593,53.5068,25000.0
2008-04-09 13:05:00,56.4,56.41,56.35,56.41,22400.0,53.5068,53.5162,53.4593,53.5162,22400.0
2008-04-09 13:10:00,56.41,56.43,56.39,56.43,21900.0,53.5162,53.5352,53.4973,53.5352,21900.0
2008-04-09 13:15:00,56.42,56.46,56.4,56.4,30000.0,53.5257,53.5637,53.5068,53.5068,30000.0
2008-04-09 13:20:00,56.4,56.43,56.35,56.42,26000.0,53.5068,53.5352,53.4593,53.5257,26000.0
2008-04-09 13:25:00,56.41,56.43,56.34,56.35,21100.0,53.5162,53.5352,53.4498,53.4593,21100.0
2008-04-09 13:30:00,56.37,56.42,56.34,56.37,14300.0,53.4783,53.5257,53.4498,53.4783,14300.0
2008-04-09 13:35:00,56.37,56.38,56.34,56.38,20900.0,53.4783,53.4878,53.4498,53.4878,20900.0
2008-04-09 13:40:00,56.38,56.4,56.37,56.39,17100.0,53.4878,53.5068,53.4783,53.4973,17100.0
2008-04-09 13:45:00,56.39,56.4,56.33,56.33,15400.0,53.4973,53.5068,53.4403,53.4403,15400.0
2008-04-09 13:50:00,56.33,56.45,56.33,56.44,17200.0,53.4403,53.5542,53.4403,53.5447,17200.0
2008-04-09 13:55:00,56.45,56.45,56.36,56.44,13300.0,53.5542,53.5542,53.4688,53.5447,13300.0
2008-04-09 14:00:00,56.45,56.48,56.42,56.45,25000.0,53.5542,53.5827,53.5257,53.5542,25000.0
2008-04-09 14:05:00,56.43,56.45,56.4,56.43,9200.0,53.5352,53.5542,53.5068,53.5352,9200.0
2008-04-09 14:10:00,56.44,56.44,56.34,56.34,19300.0,53.5447,53.5447,53.4498,53.4498,19300.0
2008-04-09 14:15:00,56.34,56.36,56.24,56.29,61200.0,53.4498,53.4688,53.355,53.4024,61200.0
2008-04-09 14:20:00,56.28,56.38,56.28,56.38,12100.0,53.3929,53.4878,53.3929,53.4878,12100.0
2008-04-09 14:25:00,56.38,56.4,56.36,56.39,19000.0,53.4878,53.5068,53.4688,53.4973,19000.0
2008-04-09 14:30:00,56.39,56.4,56.3,56.3,63100.0,53.4973,53.5068,53.4119,53.4119,63100.0
2008-04-09 14:35:00,56.29,56.3,56.21,56.28,39600.0,53.4024,53.4119,53.3265,53.3929,39600.0
2008-04-09 14:40:00,56.29,56.33,56.28,56.3,10100.0,53.4024,53.4403,53.3929,53.4119,10100.0
2008-04-09 14:45:00,56.32,56.36,56.31,56.32,14400.0,53.4309,53.4688,53.4214,53.4309,14400.0
2008-04-09 14:50:00,56.32,56.35,56.24,56.26,29300.0,53.4309,53.4593,53.355,53.3739,29300.0
2008-04-09 14:55:00,56.26,56.32,56.26,56.3,21200.0,53.3739,53.4309,53.3739,53.4119,21200.0
2008-04-09 15:00:00,56.31,56.32,56.25,56.31,24300.0,53.4214,53.4309,53.3645,53.4214,24300.0
2008-04-09 15:05:00,56.31,56.33,56.3,56.31,27000.0,53.4214,53.4403,53.4119,53.4214,27000.0
2008-04-09 15:10:00,56.3,56.35,56.29,56.35,24100.0,53.4119,53.4593,53.4024,53.4593,24100.0
2008-04-09 15:15:00,56.35,56.42,56.34,56.42,42300.0,53.4593,53.5257,53.4498,53.5257,42300.0
2008-04-09 15:20:00,56.41,56.49,56.41,56.47,23300.0,53.5162,53.5921,53.5162,53.5732,23300.0
2008-04-09 15:25:00,56.47,56.52,56.47,56.51,27200.0,53.5732,53.6206,53.5732,53.6111,27200.0
2008-04-09 15:30:00,56.5,56.56,56.5,56.53,42800.0,53.6016,53.6585,53.6016,53.6301,42800.0
2008-04-09 15:35:00,56.52,56.62,56.52,56.61,47600.0,53.6206,53.7155,53.6206,53.706,47600.0
2008-04-09 15:40:00,56.6,56.62,56.6,56.6,14700.0,53.6965,53.7155,53.6965,53.6965,14700.0
2008-04-09 15:45:00,56.61,56.65,56.6,56.63,69900.0,53.706,53.7439,53.6965,53.725,69900.0
2008-04-09 15:50:00,56.63,56.64,56.52,56.52,53400.0,53.725,53.7344,53.6206,53.6206,53400.0
2008-04-09 15:55:00,56.52,56.6,56.48,56.57,61700.0,53.6206,53.6965,53.5827,53.668,61700.0
2008-04-10 09:30:00,56.44,56.44,55.75,56.0,123900.0,53.5447,53.5447,52.8901,53.1273,123900.0
2008-04-10 09:35:00,56.0,56.06,55.95,56.01,34300.0,53.1273,53.1842,53.0798,53.1368,34300.0
2008-04-10 09:40:00,56.02,56.23,55.98,56.18,26700.0,53.1462,53.3455,53.1083,53.298,26700.0
2008-04-10 09:45:00,56.17,56.27,55.97,56.0,39000.0,53.2886,53.3834,53.0988,53.1273,39000.0
2008-04-10 09:50:00,55.99,56.06,55.9,55.93,29500.0,53.1178,53.1842,53.0324,53.0609,29500.0
2008-04-10 09:55:00,55.94,55.99,55.81,55.85,23100.0,53.0704,53.1178,52.947,52.985,23100.0
2008-04-10 10:00:00,55.83,55.96,55.82,55.88,16300.0,52.966,53.0893,52.9565,53.0134,16300.0
2008-04-10 10:05:00,55.9,55.92,55.75,55.75,51600.0,53.0324,53.0514,52.8901,52.8901,51600.0
2008-04-10 10:10:00,55.75,55.83,55.74,55.77,23100.0,52.8901,52.966,52.8806,52.9091,23100.0
2008-04-10 10:15:00,55.78,55.78,55.67,55.68,23400.0,52.9186,52.9186,52.8142,52.8237,23400.0
2008-04-10 10:20:00,55.68,55.82,55.67,55.79,28200.0,52.8237,52.9565,52.8142,52.928,28200.0
2008-04-10 10:25:00,55.82,55.94,55.82,55.9,36800.0,52.9565,53.0704,52.9565,53.0324,36800.0
2008-04-10 10:30:00,55.91,56.12,55.89,56.1,56200.0,53.0419,53.2411,53.0229,53.2221,56200.0
2008-04-10 10:35:00,56.11,56.12,55.73,55.75,55200.0,53.2316,53.2411,52.8711,52.8901,55200.0
2008-04-10 10:40:00,55.76,55.79,55.7,55.79,26600.0,52.8996,52.928,52.8427,52.928,26600.0
2008-04-10 10:45:00,55.78,55.79,55.71,55.74,48500.0,52.9186,52.928,52.8522,52.8806,48500.0
2008-04-10 10:50:00,55.72,55.75,55.68,55.7,18600.0,52.8616,52.8901,52.8237,52.8427,18600.0
2008-04-10 10:55:00,55.68,55.74,55.67,55.74,18900.0,52.8237,52.8806,52.8142,52.8806,18900.0
2008-04-10 11:00:00,55.73,55.76,55.59,55.61,69500.0,52.8711,52.8996,52.7383,52.7573,69500.0
2008-04-10 11:05:00,55.62,55.63,55.53,55.55,27100.0,52.7668,52.7763,52.6814,52.7004,27100.0
2008-04-10 11:10:00,55.55,55.65,55.54,55.65,15500.0,52.7004,52.7952,52.6909,52.7952,15500.0
2008-04-10 11:15:00,55.66,55.67,55.6,55.64,12900.0,52.8047,52.8142,52.7478,52.7857,12900.0
2008-04-10 11:20:00,55.64,55.68,55.57,55.57,43800.0,52.7857,52.8237,52.7193,52.7193,43800.0
2008-04-10 11:25:00,55.56,55.59,55.5,55.52,25300.0,52.7098,52.7383,52.6529,52.6719,25300.0
2008-04-10 11:30:00,55.55,55.56,55.49,55.54,23300.0,52.7004,52.7098,52.6434,52.6909,23300.0
2008-04-10 11:35:00,55.55,55.66,55.54,55.6,40300.0,52.7004,52.8047,52.6909,52.7478,40300.0
2008-04-10 11:40:00,55.59,55.65,55.59,55.64,21600.0,52.7383,52.7952,52.7383,52.7857,21600.0
2008-04-10 11:45:00,55.66,55.67,55.59,55.62,59300.0,52.8047,52.8142,52.7383,52.7668,59300.0
2008-04-10 11:50:00,55.61,55.73,55.59,55.73,15400.0,52.7573,52.8711,52.7383,52.8711,15400.0
2008-04-10 11:55:00,55.74,55.81,55.72,55.79,10700.0,52.8806,52.947,52.8616,52.928,10700.0
2008-04-10 12:00:00,55.79,55.88,55.79,55.81,41300.0,52.928,53.0134,52.928,52.947,41300.0
2008-04-10 12:05:00,55.81,55.81,55.54,55.56,42400.0,52.947,52.947,52.6909,52.7098,42400.0
2008-04-10 12:10:00,55.55,55.59,55.54,55.57,17200.0,52.7004,52.7383,52.6909,52.7193,17200.0
2008-04-10 12:15:00,55.57,55.58,55.56,55.56,14500.0,52.7193,52.7288,52.7098,52.7098,14500.0
2008-04-10 12:20:00,55.56,55.64,55.55,55.64,19000.0,52.7098,52.7857,52.7004,52.7857,19000.0
2008-04-10 12:25:00,55.63,55.67,55.62,55.66,9400.0,52.7763,52.8142,52.7668,52.8047,9400.0
2008-04-10 12:30:00,55.67,55.74,55.67,55.74,11200.0,52.8142,52.8806,52.8142,52.8806,11200.0
2008-04-10 12:35:00,55.75,55.77,55.73,55.77,32700.0,52.8901,52.9091,52.8711,52.9091,32700.0
2008-04-10 12:40:00,55.77,55.93,55.72,55.9,42300.0,52.9091,53.0609,52.8616,53.0324,42300.0
2008-04-10 12:45:00,55.88,55.89,55.72,55.74,44200.0,53.0134,53.0229,52.8616,52.8806,44200.0
2008-04-10 12:50:00,55.73,55.8,55.7,55.79,17900.0,52.8711,52.9375,52.8427,52.928,17900.0
2008-04-10 12:55:00,55.77,55.81,55.73,55.74,15100.0,52.9091,52.947,52.8711,52.8806,15100.0
2008-04-10 13:00:00,55.75,55.8,55.72,55.72,19600.0,52.8901,52.9375,52.8616,52.8616,19600.0
2008-04-10 13:05:00,55.73,55.77,55.72,55.75,15300.0,52.8711,52.9091,52.8616,52.8901,15300.0
2008-04-10 13:10:00,55.74,55.8,55.73,55.77,24000.0,52.8806,52.9375,52.8711,52.9091,24000.0
2008-04-10 13:15:00,55.78,55.84,55.77,55.83,10400.0,52.9186,52.9755,52.9091,52.966,10400.0
2008-04-10 13:20:00,55.82,55.88,55.77,55.88,13300.0,52.9565,53.0134,52.9091,53.0134,13300.0
2008-04-10 13:25:00,55.88,55.94,55.88,55.91,13300.0,53.0134,53.0704,53.0134,53.0419,13300.0
2008-04-10 13:30:00,55.93,56.01,55.92,55.99,25000.0,53.0609,53.1368,53.0514,53.1178,25000.0
2008-04-10 13:35:00,55.98,56.04,55.94,56.04,21100.0,53.1083,53.1652,53.0704,53.1652,21100.0
2008-04-10 13:40:00,56.03,56.1,56.02,56.06,30200.0,53.1557,53.2221,53.1462,53.1842,30200.0
2008-04-10 13:45:00,56.06,56.07,55.98,55.99,35200.0,53.1842,53.1937,53.1083,53.1178,35200.0
2008-04-10 13:50:00,56.0,56.02,55.96,55.99,26400.0,53.1273,53.1462,53.0893,53.1178,26400.0
2008-04-10 13:55:00,55.99,56.0,55.92,55.93,21600.0,53.1178,53.1273,53.0514,53.0609,21600.0
2008-04-10 14:00:00,55.92,55.97,55.9,55.93,15600.0,53.0514,53.0988,53.0324,53.0609,15600.0
2008-04-10 14:05:00,55.93,56.01,55.93,56.01,16900.0,53.0609,53.1368,53.0609,53.1368,16900.0
2008-04-10 14:10:00,56.0,56.01,55.97,56.01,17900.0,53.1273,53.1368,53.0988,53.1368,17900.0
2008-04-10 14:15:00,56.01,56.02,55.96,55.97,41900.0,53.1368,53.1462,53.0893,53.0988,41900.0
2008-04-10 14:20:00,55.96,55.98,55.91,55.95,22400.0,53.0893,53.1083,53.0419,53.0798,22400.0
2008-04-10 14:25:00,55.95,55.98,55.93,55.97,31800.0,53.0798,53.1083,53.0609,53.0988,31800.0
2008-04-10 14:30:00,55.96,55.97,55.9,55.93,31300.0,53.0893,53.0988,53.0324,53.0609,31300.0
2008-04-10 14:35:00,55.93,55.95,55.91,55.93,18100.0,53.0609,53.0798,53.0419,53.0609,18100.0
2008-04-10 14:40:00,55.93,55.96,55.91,55.95,13400.0,53.0609,53.0893,53.0419,53.0798,13400.0
2008-04-10 14:45:00,55.96,55.96,55.91,55.93,14900.0,53.0893,53.0893,53.0419,53.0609,14900.0
2008-04-10 14:50:00,55.92,55.98,55.9,55.97,27000.0,53.0514,53.1083,53.0324,53.0988,27000.0
2008-04-10 14:55:00,55.98,56.06,55.96,56.04,16000.0,53.1083,53.1842,53.0893,53.1652,16000.0
2008-04-10 15:00:00,56.04,56.09,56.04,56.06,14700.0,53.1652,53.2127,53.1652,53.1842,14700.0
2008-04-10 15:05:00,56.06,56.09,55.95,55.96,35700.0,53.1842,53.2127,53.0798,53.0893,35700.0
2008-04-10 15:10:00,55.96,55.97,55.85,55.85,27500.0,53.0893,53.0988,52.985,52.985,27500.0
2008-04-10 15:15:00,55.86,55.93,55.86,55.92,32800.0,52.9945,53.0609,52.9945,53.0514,32800.0
2008-04-10 15:20:00,55.93,55.94,55.87,55.92,21200.0,53.0609,53.0704,53.0039,53.0514,21200.0
2008-04-10 15:25:00,55.93,55.96,55.92,55.92,23800.0,53.0609,53.0893,53.0514,53.0514,23800.0
2008-04-10 15:30:00,55.92,55.94,55.72,55.73,54700.0,53.0514,53.0704,52.8616,52.8711,54700.0
2008-04-10 15:35:00,55.74,55.77,55.71,55.72,63800.0,52.8806,52.9091,52.8522,52.8616,63800.0
2008-04-10 15:40:00,55.72,55.74,55.68,55.68,40600.0,52.8616,52.8806,52.8237,52.8237,40600.0
2008-04-10 15:45:00,55.69,55.74,55.68,55.7,32600.0,52.8332,52.8806,52.8237,52.8427,32600.0
2008-04-10 15:50:00,55.71,55.84,55.71,55.84,52700.0,52.8522,52.9755,52.8522,52.9755,52700.0
2008-04-10 15:55:00,55.84,55.87,55.8,55.83,43300.0,52.9755,53.0039,52.9375,52.966,43300.0
2008-04-11 09:30:00,55.28,55.78,55.28,55.57,63400.0,52.4442,52.9186,52.4442,52.7193,63400.0
2008-04-11 09:35:00,55.56,55.56,55.05,55.12,70900.0,52.7098,52.7098,52.226,52.2924,70900.0
2008-04-11 09:40:00,55.1,55.45,55.08,55.09,56300.0,52.2734,52.6055,52.2545,52.264,56300.0
2008-04-11 09:45:00,55.08,55.31,55.08,55.31,31100.0,52.2545,52.4727,52.2545,52.4727,31100.0
2008-04-11 09:50:00,55.29,55.44,55.2,55.41,38900.0,52.4537,52.596,52.3683,52.5675,38900.0
2008-04-11 09:55:00,55.4,55.5,55.33,55.41,28900.0,52.5581,52.6529,52.4916,52.5675,28900.0
2008-04-11 10:00:00,55.41,55.49,55.4,55.46,76200.0,52.5675,52.6434,52.5581,52.615,76200.0
2008-04-11 10:05:00,55.48,55.54,55.42,55.44,22600.0,52.634,52.6909,52.577,52.596,22600.0
2008-04-11 10:10:00,55.44,55.45,55.41,55.43,27300.0,52.596,52.6055,52.5675,52.5865,27300.0
2008-04-11 10:15:00,55.43,55.44,55.31,55.38,46400.0,52.5865,52.596,52.4727,52.5391,46400.0
2008-04-11 10:20:00,55.38,55.38,55.19,55.2,52400.0,52.5391,52.5391,52.3588,52.3683,52400.0
2008-04-11 10:25:00,55.2,55.24,55.08,55.08,30200.0,52.3683,52.4063,52.2545,52.2545,30200.0
2008-04-11 10:30:00,55.09,55.22,55.08,55.2,34000.0,52.264,52.3873,52.2545,52.3683,34000.0
2008-04-11 10:35:00,55.2,55.3,55.2,55.26,55800.0,52.3683,52.4632,52.3683,52.4252,55800.0
2008-04-11 10:40:00,55.25,55.33,55.25,55.32,25700.0,52.4157,52.4916,52.4157,52.4822,25700.0
2008-04-11 10:45:00,55.31,55.35,55.28,55.35,29000.0,52.4727,52.5106,52.4442,52.5106,29000.0
2008-04-11 10:50:00,55.34,55.36,55.3,55.35,16200.0,52.5011,52.5201,52.4632,52.5106,16200.0
2008-04-11 10:55:00,55.34,55.36,55.31,55.32,14000.0,52.5011,52.5201,52.4727,52.4822,14000.0
2008-04-11 11:00:00,55.34,55.34,55.27,55.27,12400.0,52.5011,52.5011,52.4347,52.4347,12400.0
2008-04-11 11:05:00,55.25,55.34,55.25,55.29,18400.0,52.4157,52.5011,52.4157,52.4537,18400.0
2008-04-11 11:10:00,55.3,55.33,55.3,55.3,15600.0,52.4632,52.4916,52.4632,52.4632,15600.0
2008-04-11 11:15:00,55.32,55.33,55.23,55.3,13000.0,52.4822,52.4916,52.3968,52.4632,13000.0
2008-04-11 11:20:00,55.3,55.35,55.28,55.32,21200.0,52.4632,52.5106,52.4442,52.4822,21200.0
2008-04-11 11:25:00,55.32,55.34,55.28,55.3,25700.0,52.4822,52.5011,52.4442,52.4632,25700.0
2008-04-11 11:30:00,55.29,55.32,55.26,55.26,11000.0,52.4537,52.4822,52.4252,52.4252,11000.0
2008-04-11 11:35:00,55.27,55.3,55.25,55.26,9100.0,52.4347,52.4632,52.4157,52.4252,9100.0
2008-04-11 11:40:00,55.27,55.31,55.26,55.3,8300.0,52.4347,52.4727,52.4252,52.4632,8300.0
2008-04-11 11:45:00,55.28,55.32,55.27,55.29,18400.0,52.4442,52.4822,52.4347,52.4537,18400.0
2008-04-11 11:50:00,55.28,55.31,55.26,55.28,16500.0,52.4442,52.4727,52.4252,52.4442,16500.0
2008-04-11 11:55:00,55.3,55.3,55.23,55.25,20400.0,52.4632,52.4632,52.3968,52.4157,20400.0
2008-04-11 12:00:00,55.25,55.28,55.21,55.26,15100.0,52.4157,52.4442,52.3778,52.4252,15100.0
2008-04-11 12:05:00,55.25,55.26,55.17,55.19,19300.0,52.4157,52.4252,52.3399,52.3588,19300.0
2008-04-11 12:10:00,55.18,55.19,55.07,55.08,26600.0,52.3493,52.3588,52.245,52.2545,26600.0
2008-04-11 12:15:00,55.09,55.1,55.05,55.1,18000.0,52.264,52.2734,52.226,52.2734,18000.0
2008-04-11 12:20:00,55.09,55.11,54.92,54.93,41300.0,52.264,52.2829,52.1027,52.1122,41300.0
2008-04-11 12:25:00,54.93,54.96,54.87,54.94,27300.0,52.1122,52.1406,52.0552,52.1217,27300.0
2008-04-11 12:30:00,54.94,55.02,54.94,55.02,13000.0,52.1217,52.1975,52.1217,52.1975,13000.0
2008-04-11 12:35:00,55.01,55.05,55.01,55.05,9400.0,52.1881,52.226,52.1881,52.226,9400.0
2008-04-11 12:40:00,55.05,55.07,54.91,54.93,26000.0,52.226,52.245,52.0932,52.1122,26000.0
2008-04-11 12:45:00,54.94,55.02,54.94,55.02,13900.0,52.1217,52.1975,52.1217,52.1975,13900.0
2008-04-11 12:50:00,55.01,55.04,54.95,55.0,39200.0,52.1881,52.2165,52.1311,52.1786,39200.0
2008-04-11 12:55:00,55.0,55.02,54.98,55.0,27600.0,52.1786,52.1975,52.1596,52.1786,27600.0
2008-04-11 13:00:00,55.0,55.02,54.97,55.02,20600.0,52.1786,52.1975,52.1501,52.1975,20600.0
2008-04-11 13:05:00,55.01,55.04,55.01,55.02,22900.0,52.1881,52.2165,52.1881,52.1975,22900.0
2008-04-11 13:10:00,55.02,55.04,54.99,55.03,18400.0,52.1975,52.2165,52.1691,52.207,18400.0
2008-04-11 13:15:00,55.02,55.07,55.01,55.06,13300.0,52.1975,52.245,52.1881,52.2355,13300.0
2008-04-11 13:20:00,55.05,55.05,55.03,55.05,15200.0,52.226,52.226,52.207,52.226,15200.0
2008-04-11 13:25:00,55.04,55.07,55.01,55.02,12000.0,52.2165,52.245,52.1881,52.1975,12000.0
2008-04-11 13:30:00,55.01,55.02,54.99,55.0,23200.0,52.1881,52.1975,52.1691,52.1786,23200.0
2008-04-11 13:35:00,55.0,55.0,54.94,55.0,38400.0,52.1786,52.1786,52.1217,52.1786,38400.0
2008-04-11 13:40:00,55.0,55.02,54.97,54.99,20100.0,52.1786,52.1975,52.1501,52.1691,20100.0
2008-04-11 13:45:00,54.99,55.01,54.98,54.99,11300.0,52.1691,52.1881,52.1596,52.1691,11300.0
2008-04-11 13:50:00,54.99,55.0,54.96,54.96,11600.0,52.1691,52.1786,52.1406,52.1406,11600.0
2008-04-11 13:55:00,54.97,55.0,54.96,54.98,14800.0,52.1501,52.1786,52.1406,52.1596,14800.0
2008-04-11 14:00:00,54.99,54.99,54.95,54.97,20300.0,52.1691,52.1691,52.1311,52.1501,20300.0
2008-04-11 14:05:00,54.96,55.05,54.96,54.98,24000.0,52.1406,52.226,52.1406,52.1596,24000.0
2008-04-11 14:10:00,54.98,54.98,54.92,54.93,13300.0,52.1596,52.1596,52.1027,52.1122,13300.0
2008-04-11 14:15:00,54.92,54.94,54.89,54.94,18400.0,52.1027,52.1217,52.0742,52.1217,18400.0
2008-04-11 14:20:00,54.94,54.96,54.93,54.94,13100.0,52.1217,52.1406,52.1122,52.1217,13100.0
2008-04-11 14:25:00,54.94,54.97,54.94,54.96,11200.0,52.1217,52.1501,52.1217,52.1406,11200.0
2008-04-11 14:30:00,54.96,54.98,54.94,54.95,15500.0,52.1406,52.1596,52.1217,52.1311,15500.0
2008-04-11 14:35:00,54.95,54.97,54.94,54.95,19300.0,52.1311,52.1501,52.1217,52.1311,19300.0
2008-04-11 14:40:00,54.95,54.96,54.92,54.92,11200.0,52.1311,52.1406,52.1027,52.1027,11200.0
2008-04-11 14:45:00,54.92,54.96,54.92,54.96,10500.0,52.1027,52.1406,52.1027,52.1406,10500.0
2008-04-11 14:50:00,54.96,55.0,54.93,54.99,37600.0,52.1406,52.1786,52.1122,52.1691,37600.0
2008-04-11 14:55:00,55.0,55.0,54.89,54.92,16300.0,52.1786,52.1786,52.0742,52.1027,16300.0
2008-04-11 15:00:00,54.92,54.93,54.85,54.88,15600.0,52.1027,52.1122,52.0363,52.0647,15600.0
2008-04-11 15:05:00,54.89,54.91,54.8,54.82,34500.0,52.0742,52.0932,51.9888,52.0078,34500.0
2008-04-11 15:10:00,54.82,54.83,54.65,54.67,77400.0,52.0078,52.0173,51.8465,51.8655,77400.0
2008-04-11 15:15:00,54.66,54.75,54.64,54.74,37500.0,51.856,51.9414,51.837,51.9319,37500.0
2008-04-11 15:20:00,54.73,54.74,54.67,54.68,54500.0,51.9224,51.9319,51.8655,51.875,54500.0
2008-04-11 15:25:00,54.68,54.7,54.63,54.67,80200.0,51.875,51.894,51.8276,51.8655,80200.0
2008-04-11 15:30:00,54.67,54.67,54.61,54.67,72700.0,51.8655,51.8655,51.8086,51.8655,72700.0
2008-04-11 15:35:00,54.65,54.67,54.51,54.52,55000.0,51.8465,51.8655,51.7137,51.7232,55000.0
2008-04-11 15:40:00,54.53,54.53,54.44,54.47,125700.0,51.7327,51.7327,51.6473,51.6758,125700.0
2008-04-11 15:45:00,54.48,54.48,54.32,54.36,106500.0,51.6852,51.6852,51.5335,51.5714,106500.0
2008-04-11 15:50:00,54.34,54.51,54.34,54.5,94400.0,51.5524,51.7137,51.5524,51.7042,94400.0
2008-04-11 15:55:00,54.5,54.56,54.46,54.5,137500.0,51.7042,51.7611,51.6663,51.7042,137500.0
2008-04-14 09:30:00,54.55,54.55,54.31,54.39,35800.0,51.7517,51.7517,51.524,51.5999,35800.0
2008-04-14 09:35:00,54.4,54.55,54.39,54.54,56800.0,51.6094,51.7517,51.5999,51.7422,56800.0
2008-04-14 09:40:00,54.52,54.53,54.44,54.52,35800.0,51.7232,51.7327,51.6473,51.7232,35800.0
2008-04-14 09:45:00,54.53,54.58,54.53,54.55,32100.0,51.7327,51.7801,51.7327,51.7517,32100.0
2008-04-14 09:50:00,54.55,54.6,54.54,54.58,33100.0,51.7517,51.7991,51.7422,51.7801,33100.0
2008-04-14 09:55:00,54.58,54.62,54.51,54.57,34200.0,51.7801,51.8181,51.7137,51.7706,34200.0
2008-04-14 10:00:00,54.58,54.66,54.56,54.64,23900.0,51.7801,51.856,51.7611,51.837,23900.0
2008-04-14 10:05:00,54.64,54.75,54.63,54.73,41900.0,51.837,51.9414,51.8276,51.9224,41900.0
2008-04-14 10:10:00,54.72,54.78,54.69,54.77,28300.0,51.9129,51.9699,51.8845,51.9604,28300.0
2008-04-14 10:15:00,54.78,54.8,54.75,54.75,39400.0,51.9699,51.9888,51.9414,51.9414,39400.0
2008-04-14 10:20:00,54.74,54.76,54.67,54.71,45900.0,51.9319,51.9509,51.8655,51.9035,45900.0
2008-04-14 10:25:00,54.73,54.74,54.63,54.63,17300.0,51.9224,51.9319,51.8276,51.8276,17300.0
2008-04-14 10:30:00,54.64,54.7,54.64,54.69,7800.0,51.837,51.894,51.837,51.8845,7800.0
2008-04-14 10:35:00,54.69,54.71,54.66,54.7,14200.0,51.8845,51.9035,51.856,51.894,14200.0
2008-04-14 10:40:00,54.71,54.76,54.69,54.69,20400.0,51.9035,51.9509,51.8845,51.8845,20400.0
2008-04-14 10:45:00,54.69,54.75,54.69,54.75,63600.0,51.8845,51.9414,51.8845,51.9414,63600.0
2008-04-14 10:50:00,54.74,54.8,54.73,54.79,55500.0,51.9319,51.9888,51.9224,51.9793,55500.0
2008-04-14 10:55:00,54.78,54.78,54.7,54.77,29500.0,51.9699,51.9699,51.894,51.9604,29500.0
2008-04-14 11:00:00,54.77,54.81,54.71,54.72,21300.0,51.9604,51.9983,51.9035,51.9129,21300.0
2008-04-14 11:05:00,54.72,54.75,54.7,54.72,12600.0,51.9129,51.9414,51.894,51.9129,12600.0
2008-04-14 11:10:00,54.71,54.79,54.71,54.72,24100.0,51.9035,51.9793,51.9035,51.9129,24100.0
2008-04-14 11:15:00,54.73,54.74,54.71,54.72,23200.0,51.9224,51.9319,51.9035,51.9129,23200.0
2008-04-14 11:20:00,54.72,54.75,54.7,54.73,22600.0,51.9129,51.9414,51.894,51.9224,22600.0
2008-04-14 11:25:00,54.73,54.75,54.72,54.75,22500.0,51.9224,51.9414,51.9129,51.9414,22500.0
2008-04-14 11:30:00,54.76,54.79,54.73,54.78,14500.0,51.9509,51.9793,51.9224,51.9699,14500.0
2008-04-14 11:35:00,54.79,54.79,54.72,54.74,10900.0,51.9793,51.9793,51.9129,51.9319,10900.0
2008-04-14 11:40:00,54.74,54.8,54.73,54.79,13500.0,51.9319,51.9888,51.9224,51.9793,13500.0
2008-04-14 11:45:00,54.79,54.79,54.73,54.73,10000.0,51.9793,51.9793,51.9224,51.9224,10000.0
2008-04-14 11:50:00,54.74,54.76,54.72,54.73,15200.0,51.9319,51.9509,51.9129,51.9224,15200.0
2008-04-14 11:55:00,54.75,54.76,54.68,54.69,144000.0,51.9414,51.9509,51.875,51.8845,144000.0
2008-04-14 12:00:00,54.69,54.74,54.69,54.74,16700.0,51.8845,51.9319,51.8845,51.9319,16700.0
2008-04-14 12:05:00,54.73,54.76,54.72,54.76,20100.0,51.9224,51.9509,51.9129,51.9509,20100.0
2008-04-14 12:10:00,54.75,54.77,54.72,54.72,12600.0,51.9414,51.9604,51.9129,51.9129,12600.0
2008-04-14 12:15:00,54.73,54.75,54.7,54.74,11800.0,51.9224,51.9414,51.894,51.9319,11800.0
2008-04-14 12:20:00,54.74,54.77,54.73,54.77,9400.0,51.9319,51.9604,51.9224,51.9604,9400.0
2008-04-14 12:25:00,54.76,54.83,54.76,54.82,21100.0,51.9509,52.0173,51.9509,52.0078,21100.0
2008-04-14 12:30:00,54.82,54.85,54.72,54.85,70400.0,52.0078,52.0363,51.9129,52.0363,70400.0
2008-04-14 12:35:00,54.86,54.94,54.86,54.92,15200.0,52.0458,52.1217,52.0458,52.1027,15200.0
2008-04-14 12:40:00,54.92,54.97,54.88,54.89,17300.0,52.1027,52.1501,52.0647,52.0742,17300.0
2008-04-14 12:45:00,54.9,54.94,54.87,54.87,15100.0,52.0837,52.1217,52.0552,52.0552,15100.0
2008-04-14 12:50:00,54.89,54.92,54.8,54.8,19100.0,52.0742,52.1027,51.9888,51.9888,19100.0
2008-04-14 12:55:00,54.8,54.84,54.7,54.81,192800.0,51.9888,52.0268,51.894,51.9983,192800.0
2008-04-14 13:00:00,54.82,54.9,54.82,54.87,15500.0,52.0078,52.0837,52.0078,52.0552,15500.0
2008-04-14 13:05:00,54.87,54.92,54.87,54.91,6100.0,52.0552,52.1027,52.0552,52.0932,6100.0
2008-04-14 13:10:00,54.9,54.92,54.84,54.84,12200.0,52.0837,52.1027,52.0268,52.0268,12200.0
2008-04-14 13:15:00,54.86,54.88,54.8,54.8,5800.0,52.0458,52.0647,51.9888,51.9888,5800.0
2008-04-14 13:20:00,54.8,54.85,54.78,54.85,10900.0,51.9888,52.0363,51.9699,52.0363,10900.0
2008-04-14 13:25:00,54.85,54.85,54.77,54.84,8500.0,52.0363,52.0363,51.9604,52.0268,8500.0
2008-04-14 13:30:00,54.84,54.85,54.81,54.83,13700.0,52.0268,52.0363,51.9983,52.0173,13700.0
2008-04-14 13:35:00,54.82,54.85,54.82,54.85,7600.0,52.0078,52.0363,52.0078,52.0363,7600.0
2008-04-14 13:40:00,54.84,54.88,54.83,54.87,8700.0,52.0268,52.0647,52.0173,52.0552,8700.0
2008-04-14 13:45:00,54.85,54.85,54.74,54.82,20400.0,52.0363,52.0363,51.9319,52.0078,20400.0
2008-04-14 13:50:00,54.81,54.82,54.75,54.79,7500.0,51.9983,52.0078,51.9414,51.9793,7500.0
2008-04-14 13:55:00,54.78,54.8,54.77,54.78,3900.0,51.9699,51.9888,51.9604,51.9699,3900.0
2008-04-14 14:00:00,54.79,54.83,54.79,54.82,5500.0,51.9793,52.0173,51.9793,52.0078,5500.0
2008-04-14 14:05:00,54.82,54.84,54.8,54.82,8600.0,52.0078,52.0268,51.9888,52.0078,8600.0
2008-04-14 14:10:00,54.8,54.83,54.8,54.82,9100.0,51.9888,52.0173,51.9888,52.0078,9100.0
2008-04-14 14:15:00,54.83,54.85,54.8,54.8,10800.0,52.0173,52.0363,51.9888,51.9888,10800.0
2008-04-14 14:20:00,54.8,54.87,54.8,54.87,9300.0,51.9888,52.0552,51.9888,52.0552,9300.0
2008-04-14 14:25:00,54.87,54.88,54.86,54.86,6000.0,52.0552,52.0647,52.0458,52.0458,6000.0
2008-04-14 14:30:00,54.88,54.91,54.85,54.91,9200.0,52.0647,52.0932,52.0363,52.0932,9200.0
2008-04-14 14:35:00,54.91,54.93,54.89,54.91,15000.0,52.0932,52.1122,52.0742,52.0932,15000.0
2008-04-14 14:40:00,54.92,54.95,54.9,54.91,16900.0,52.1027,52.1311,52.0837,52.0932,16900.0
2008-04-14 14:45:00,54.93,54.93,54.82,54.82,7200.0,52.1122,52.1122,52.0078,52.0078,7200.0
2008-04-14 14:50:00,54.81,54.83,54.75,54.76,12800.0,51.9983,52.0173,51.9414,51.9509,12800.0
2008-04-14 14:55:00,54.76,54.78,54.74,54.74,7500.0,51.9509,51.9699,51.9319,51.9319,7500.0
2008-04-14 15:00:00,54.75,54.79,54.75,54.76,11300.0,51.9414,51.9793,51.9414,51.9509,11300.0
2008-04-14 15:05:00,54.75,54.76,54.72,54.76,12600.0,51.9414,51.9509,51.9129,51.9509,12600.0
2008-04-14 15:10:00,54.76,54.77,54.75,54.76,12600.0,51.9509,51.9604,51.9414,51.9509,12600.0
2008-04-14 15:15:00,54.77,54.81,54.76,54.81,17800.0,51.9604,51.9983,51.9509,51.9983,17800.0
2008-04-14 15:20:00,54.81,54.84,54.8,54.83,19300.0,51.9983,52.0268,51.9888,52.0173,19300.0
2008-04-14 15:25:00,54.81,54.85,54.81,54.81,13900.0,51.9983,52.0363,51.9983,51.9983,13900.0
2008-04-14 15:30:00,54.82,54.83,54.78,54.82,26600.0,52.0078,52.0173,51.9699,52.0078,26600.0
2008-04-14 15:35:00,54.82,54.83,54.8,54.81,24900.0,52.0078,52.0173,51.9888,51.9983,24900.0
2008-04-14 15:40:00,54.81,54.83,54.79,54.81,44700.0,51.9983,52.0173,51.9793,51.9983,44700.0
2008-04-14 15:45:00,54.81,54.87,54.8,54.87,31900.0,51.9983,52.0552,51.9888,52.0552,31900.0
2008-04-14 15:50:00,54.87,54.88,54.74,54.75,26900.0,52.0552,52.0647,51.9319,51.9414,26900.0
2008-04-14 15:55:00,54.74,54.78,54.74,54.75,99400.0,51.9319,51.9699,51.9319,51.9414,99400.0
2008-04-15 09:30:00,53.48,54.43,53.48,54.13,167500.0,50.7365,51.6378,50.7365,51.3532,167500.0
2008-04-15 09:35:00,54.12,54.17,53.8,53.91,108800.0,51.3437,51.3912,51.0401,51.1445,108800.0
2008-04-15 09:40:00,53.91,53.96,53.86,53.89,213500.0,51.1445,51.1919,51.0971,51.1255,213500.0
2008-04-15 09:45:00,53.88,53.98,53.86,53.86,108900.0,51.116,51.2109,51.0971,51.0971,108900.0
2008-04-15 09:50:00,53.86,53.88,53.58,53.61,59600.0,51.0971,51.116,50.8314,50.8599,59600.0
2008-04-15 09:55:00,53.62,53.62,53.5,53.52,76500.0,50.8694,50.8694,50.7555,50.7745,76500.0
2008-04-15 10:00:00,53.5,53.53,53.32,53.33,111200.0,50.7555,50.784,50.5848,50.5942,111200.0
2008-04-15 10:05:00,53.35,53.49,53.33,53.49,30100.0,50.6132,50.746,50.5942,50.746,30100.0
2008-04-15 10:10:00,53.48,53.49,53.41,53.42,38100.0,50.7365,50.746,50.6701,50.6796,38100.0
2008-04-15 10:15:00,53.42,53.45,53.23,53.24,61700.0,50.6796,50.7081,50.4994,50.5089,61700.0
2008-04-15 10:20:00,53.24,53.25,53.17,53.17,47900.0,50.5089,50.5183,50.4425,50.4425,47900.0
2008-04-15 10:25:00,53.17,53.18,53.01,53.01,52900.0,50.4425,50.4519,50.2907,50.2907,52900.0
2008-04-15 10:30:00,53.02,53.02,52.8,52.82,70500.0,50.3001,50.3001,50.0914,50.1104,70500.0
2008-04-15 10:35:00,52.82,53.0,52.73,52.99,101600.0,50.1104,50.2812,50.025,50.2717,101600.0
2008-04-15 10:40:00,52.98,52.99,52.88,52.91,62200.0,50.2622,50.2717,50.1673,50.1958,62200.0
2008-04-15 10:45:00,52.91,53.09,52.91,53.05,121400.0,50.1958,50.3666,50.1958,50.3286,121400.0
2008-04-15 10:50:00,53.05,53.26,53.05,53.16,86600.0,50.3286,50.5278,50.3286,50.433,86600.0
2008-04-15 10:55:00,53.15,53.33,53.14,53.32,41900.0,50.4235,50.5942,50.414,50.5848,41900.0
2008-04-15 11:00:00,53.31,53.38,53.31,53.37,35800.0,50.5753,50.6417,50.5753,50.6322,35800.0
2008-04-15 11:05:00,53.37,53.42,53.34,53.4,58600.0,50.6322,50.6796,50.6037,50.6607,58600.0
2008-04-15 11:10:00,53.38,53.44,53.34,53.41,39400.0,50.6417,50.6986,50.6037,50.6701,39400.0
2008-04-15 11:15:00,53.4,53.42,53.36,53.39,27500.0,50.6607,50.6796,50.6227,50.6512,27500.0
2008-04-15 11:20:00,53.39,53.41,53.25,53.25,43100.0,50.6512,50.6701,50.5183,50.5183,43100.0
2008-04-15 11:25:00,53.25,53.3,53.25,53.26,24100.0,50.5183,50.5658,50.5183,50.5278,24100.0
2008-04-15 11:30:00,53.25,53.27,53.25,53.25,30500.0,50.5183,50.5373,50.5183,50.5183,30500.0
2008-04-15 11:35:00,53.25,53.28,53.15,53.26,46500.0,50.5183,50.5468,50.4235,50.5278,46500.0
2008-04-15 11:40:00,53.25,53.3,53.19,53.2,19300.0,50.5183,50.5658,50.4614,50.4709,19300.0
2008-04-15 11:45:00,53.19,53.24,53.14,53.21,39300.0,50.4614,50.5089,50.414,50.4804,39300.0
2008-04-15 11:50:00,53.23,53.25,53.21,53.22,40000.0,50.4994,50.5183,50.4804,50.4899,40000.0
2008-04-15 11:55:00,53.21,53.31,53.21,53.29,32600.0,50.4804,50.5753,50.4804,50.5563,32600.0
2008-04-15 12:00:00,53.29,53.32,53.27,53.31,28400.0,50.5563,50.5848,50.5373,50.5753,28400.0
2008-04-15 12:05:00,53.31,53.31,53.27,53.28,55600.0,50.5753,50.5753,50.5373,50.5468,55600.0
2008-04-15 12:10:00,53.29,53.3,53.27,53.28,41900.0,50.5563,50.5658,50.5373,50.5468,41900.0
2008-04-15 12:15:00,53.29,53.31,53.27,53.31,22800.0,50.5563,50.5753,50.5373,50.5753,22800.0
2008-04-15 12:20:00,53.29,53.3,53.26,53.26,6500.0,50.5563,50.5658,50.5278,50.5278,6500.0
2008-04-15 12:25:00,53.26,53.29,53.23,53.28,34000.0,50.5278,50.5563,50.4994,50.5468,34000.0
2008-04-15 12:30:00,53.28,53.31,53.28,53.31,29300.0,50.5468,50.5753,50.5468,50.5753,29300.0
2008-04-15 12:35:00,53.3,53.4,53.3,53.38,29000.0,50.5658,50.6607,50.5658,50.6417,29000.0
2008-04-15 12:40:00,53.38,53.47,53.38,53.44,48400.0,50.6417,50.7271,50.6417,50.6986,48400.0
2008-04-15 12:45:00,53.43,53.46,53.4,53.4,37400.0,50.6891,50.7176,50.6607,50.6607,37400.0
2008-04-15 12:50:00,53.4,53.43,53.37,53.43,27500.0,50.6607,50.6891,50.6322,50.6891,27500.0
2008-04-15 12:55:00,53.43,53.5,53.41,53.5,113800.0,50.6891,50.7555,50.6701,50.7555,113800.0
2008-04-15 13:00:00,53.49,53.58,53.48,53.57,67800.0,50.746,50.8314,50.7365,50.8219,67800.0
2008-04-15 13:05:00,53.55,53.6,53.48,53.49,36400.0,50.803,50.8504,50.7365,50.746,36400.0
2008-04-15 13:10:00,53.49,53.57,53.48,53.55,56000.0,50.746,50.8219,50.7365,50.803,56000.0
2008-04-15 13:15:00,53.54,53.62,53.54,53.56,31000.0,50.7935,50.8694,50.7935,50.8124,31000.0
2008-04-15 13:20:00,53.55,53.67,53.55,53.61,46300.0,50.803,50.9168,50.803,50.8599,46300.0
2008-04-15 13:25:00,53.61,53.67,53.6,53.65,34700.0,50.8599,50.9168,50.8504,50.8978,34700.0
2008-04-15 13:30:00,53.65,53.65,53.59,53.59,22500.0,50.8978,50.8978,50.8409,50.8409,22500.0
2008-04-15 13:35:00,53.59,53.61,53.52,53.53,15200.0,50.8409,50.8599,50.7745,50.784,15200.0
2008-04-15 13:40:00,53.52,53.54,53.51,53.54,14000.0,50.7745,50.7935,50.765,50.7935,14000.0
2008-04-15 13:45:00,53.52,53.65,53.52,53.65,22900.0,50.7745,50.8978,50.7745,50.8978,22900.0
2008-04-15 13:50:00,53.64,53.7,53.64,53.69,41800.0,50.8883,50.9453,50.8883,50.9358,41800.0
2008-04-15 13:55:00,53.69,53.71,53.66,53.69,19500.0,50.9358,50.9547,50.9073,50.9358,19500.0
2008-04-15 14:00:00,53.68,53.7,53.58,53.6,43700.0,50.9263,50.9453,50.8314,50.8504,43700.0
2008-04-15 14:05:00,53.6,53.63,53.53,53.57,38300.0,50.8504,50.8789,50.784,50.8219,38300.0
2008-04-15 14:10:00,53.56,53.58,53.51,53.51,20300.0,50.8124,50.8314,50.765,50.765,20300.0
2008-04-15 14:15:00,53.51,53.52,53.48,53.48,18000.0,50.765,50.7745,50.7365,50.7365,18000.0
2008-04-15 14:20:00,53.48,53.48,53.39,53.39,16500.0,50.7365,50.7365,50.6512,50.6512,16500.0
2008-04-15 14:25:00,53.39,53.4,53.38,53.39,13300.0,50.6512,50.6607,50.6417,50.6512,13300.0
2008-04-15 14:30:00,53.39,53.5,53.39,53.49,19200.0,50.6512,50.7555,50.6512,50.746,19200.0
2008-04-15 14:35:00,53.49,53.5,53.43,53.45,13200.0,50.746,50.7555,50.6891,50.7081,13200.0
2008-04-15 14:40:00,53.44,53.45,53.38,53.39,11800.0,50.6986,50.7081,50.6417,50.6512,11800.0
2008-04-15 14:45:00,53.38,53.39,53.32,53.33,10900.0,50.6417,50.6512,50.5848,50.5942,10900.0
2008-04-15 14:50:00,53.32,53.34,53.25,53.27,18100.0,50.5848,50.6037,50.5183,50.5373,18100.0
2008-04-15 14:55:00,53.27,53.29,53.21,53.25,24600.0,50.5373,50.5563,50.4804,50.5183,24600.0
2008-04-15 15:00:00,53.26,53.29,53.24,53.28,15200.0,50.5278,50.5563,50.5089,50.5468,15200.0
2008-04-15 15:05:00,53.28,53.33,53.26,53.32,33900.0,50.5468,50.5942,50.5278,50.5848,33900.0
2008-04-15 15:10:00,53.32,53.39,53.31,53.35,29500.0,50.5848,50.6512,50.5753,50.6132,29500.0
2008-04-15 15:15:00,53.36,53.43,53.35,53.4,43300.0,50.6227,50.6891,50.6132,50.6607,43300.0
2008-04-15 15:20:00,53.4,53.48,53.4,53.47,28500.0,50.6607,50.7365,50.6607,50.7271,28500.0
2008-04-15 15:25:00,53.47,53.51,53.44,53.49,41500.0,50.7271,50.765,50.6986,50.746,41500.0
2008-04-15 15:30:00,53.49,53.58,53.49,53.55,67500.0,50.746,50.8314,50.746,50.803,67500.0
2008-04-15 15:35:00,53.55,53.56,53.51,53.51,54000.0,50.803,50.8124,50.765,50.765,54000.0
2008-04-15 15:40:00,53.51,53.55,53.48,53.55,53600.0,50.765,50.803,50.7365,50.803,53600.0
2008-04-15 15:45:00,53.54,53.56,53.48,53.49,73900.0,50.7935,50.8124,50.7365,50.746,73900.0
2008-04-15 15:50:00,53.49,53.49,53.38,53.38,74600.0,50.746,50.746,50.6417,50.6417,74600.0
2008-04-15 15:55:00,53.39,53.52,53.37,53.5,171400.0,50.6512,50.7745,50.6322,50.7555,171400.0
2008-04-16 09:30:00,53.81,53.81,53.43,53.7,41100.0,51.0496,51.0496,50.6891,50.9453,41100.0
2008-04-16 09:35:00,53.72,53.76,53.61,53.62,54900.0,50.9642,51.0022,50.8599,50.8694,54900.0
2008-04-16 09:40:00,53.61,53.69,53.61,53.68,94300.0,50.8599,50.9358,50.8599,50.9263,94300.0
2008-04-16 09:45:00,53.66,53.68,53.5,53.51,122000.0,50.9073,50.9263,50.7555,50.765,122000.0
2008-04-16 09:50:00,53.51,53.61,53.5,53.53,63800.0,50.765,50.8599,50.7555,50.784,63800.0
2008-04-16 09:55:00,53.53,53.77,53.53,53.75,53900.0,50.784,51.0117,50.784,50.9927,53900.0
2008-04-16 10:00:00,53.74,53.76,53.56,53.64,51700.0,50.9832,51.0022,50.8124,50.8883,51700.0
2008-04-16 10:05:00,53.64,53.71,53.62,53.66,34500.0,50.8883,50.9547,50.8694,50.9073,34500.0
2008-04-16 10:10:00,53.67,53.69,53.62,53.65,26600.0,50.9168,50.9358,50.8694,50.8978,26600.0
2008-04-16 10:15:00,53.65,53.71,53.65,53.7,48700.0,50.8978,50.9547,50.8978,50.9453,48700.0
2008-04-16 10:20:00,53.7,53.76,53.69,53.71,70200.0,50.9453,51.0022,50.9358,50.9547,70200.0
2008-04-16 10:25:00,53.73,53.73,53.63,53.64,49800.0,50.9737,50.9737,50.8789,50.8883,49800.0
2008-04-16 10:30:00,53.65,53.67,53.59,53.62,43000.0,50.8978,50.9168,50.8409,50.8694,43000.0
2008-04-16 10:35:00,53.62,53.63,53.55,53.58,62600.0,50.8694,50.8789,50.803,50.8314,62600.0
2008-04-16 10:40:00,53.58,53.83,53.58,53.81,61400.0,50.8314,51.0686,50.8314,51.0496,61400.0
2008-04-16 10:45:00,53.82,53.83,53.64,53.75,64500.0,51.0591,51.0686,50.8883,50.9927,64500.0
2008-04-16 10:50:00,53.78,53.92,53.78,53.92,31100.0,51.0212,51.154,51.0212,51.154,31100.0
2008-04-16 10:55:00,53.92,54.16,53.85,54.13,62900.0,51.154,51.3817,51.0876,51.3532,62900.0
2008-04-16 11:00:00,54.16,54.3,54.14,54.25,52600.0,51.3817,51.5145,51.3627,51.467,52600.0
2008-04-16 11:05:00,54.25,54.37,54.25,54.3,117100.0,51.467,51.5809,51.467,51.5145,117100.0
2008-04-16 11:10:00,54.3,54.32,54.22,54.26,52500.0,51.5145,51.5335,51.4386,51.4765,52500.0
2008-04-16 11:15:00,54.24,54.26,54.16,54.19,34800.0,51.4576,51.4765,51.3817,51.4101,34800.0
2008-04-16 11:20:00,54.2,54.22,54.19,54.19,16100.0,51.4196,51.4386,51.4101,51.4101,16100.0
2008-04-16 11:25:00,54.2,54.37,54.18,54.35,27500.0,51.4196,51.5809,51.4006,51.5619,27500.0
2008-04-16 11:30:00,54.36,54.42,54.3,54.41,97600.0,51.5714,51.6283,51.5145,51.6188,97600.0
2008-04-16 11:35:00,54.42,54.62,54.4,54.62,63200.0,51.6283,51.8181,51.6094,51.8181,63200.0
2008-04-16 11:40:00,54.6,54.7,54.58,54.62,70400.0,51.7991,51.894,51.7801,51.8181,70400.0
2008-04-16 11:45:00,54.63,54.64,54.5,54.61,72700.0,51.8276,51.837,51.7042,51.8086,72700.0
2008-04-16 11:50:00,54.61,54.61,54.48,54.48,13700.0,51.8086,51.8086,51.6852,51.6852,13700.0
2008-04-16 11:55:00,54.49,54.49,54.46,54.46,17600.0,51.6947,51.6947,51.6663,51.6663,17600.0
2008-04-16 12:00:00,54.48,54.49,54.46,54.47,15000.0,51.6852,51.6947,51.6663,51.6758,15000.0
2008-04-16 12:05:00,54.45,54.49,53.46,54.45,103600.0,51.6568,51.6947,50.7176,51.6568,103600.0
2008-04-16 12:10:00,54.45,54.51,54.44,54.49,30600.0,51.6568,51.7137,51.6473,51.6947,30600.0
2008-04-16 12:15:00,54.49,54.58,54.47,54.55,24200.0,51.6947,51.7801,51.6758,51.7517,24200.0
2008-04-16 12:20:00,54.55,54.6,54.47,54.52,22600.0,51.7517,51.7991,51.6758,51.7232,22600.0
2008-04-16 12:25:00,54.53,54.55,54.49,54.49,12800.0,51.7327,51.7517,51.6947,51.6947,12800.0
2008-04-16 12:30:00,54.51,54.54,54.46,54.51,23400.0,51.7137,51.7422,51.6663,51.7137,23400.0
2008-04-16 12:35:00,54.48,54.54,54.45,54.52,48800.0,51.6852,51.7422,51.6568,51.7232,48800.0
2008-04-16 12:40:00,54.51,54.56,54.51,54.54,15600.0,51.7137,51.7611,51.7137,51.7422,15600.0
2008-04-16 12:45:00,54.55,54.58,54.53,54.53,13500.0,51.7517,51.7801,51.7327,51.7327,13500.0
2008-04-16 12:50:00,54.53,54.68,54.53,54.65,24100.0,51.7327,51.875,51.7327,51.8465,24100.0
2008-04-16 12:55:00,54.65,54.73,54.65,54.67,13400.0,51.8465,51.9224,51.8465,51.8655,13400.0
2008-04-16 13:00:00,54.67,54.82,54.67,54.81,44400.0,51.8655,52.0078,51.8655,51.9983,44400.0
2008-04-16 13:05:00,54.81,54.81,54.75,54.75,12500.0,51.9983,51.9983,51.9414,51.9414,12500.0
2008-04-16 13:10:00,54.75,54.79,54.69,54.71,15400.0,51.9414,51.9793,51.8845,51.9035,15400.0
2008-04-16 13:15:00,54.71,54.71,54.63,54.64,77700.0,51.9035,51.9035,51.8276,51.837,77700.0
2008-04-16 13:20:00,54.65,54.65,54.6,54.61,19200.0,51.8465,51.8465,51.7991,51.8086,19200.0
2008-04-16 13:25:00,54.61,54.65,54.6,54.62,13000.0,51.8086,51.8465,51.7991,51.8181,13000.0
2008-04-16 13:30:00,54.62,54.69,54.6,54.62,19000.0,51.8181,51.8845,51.7991,51.8181,19000.0
2008-04-16 13:35:00,54.6,54.61,54.5,54.51,28500.0,51.7991,51.8086,51.7042,51.7137,28500.0
2008-04-16 13:40:00,54.51,54.6,54.5,54.6,30400.0,51.7137,51.7991,51.7042,51.7991,30400.0
2008-04-16 13:45:00,54.59,54.62,54.57,54.57,14800.0,51.7896,51.8181,51.7706,51.7706,14800.0
2008-04-16 13:50:00,54.57,54.59,54.5,54.52,19500.0,51.7706,51.7896,51.7042,51.7232,19500.0
2008-04-16 13:55:00,54.52,54.55,54.52,54.53,18200.0,51.7232,51.7517,51.7232,51.7327,18200.0
2008-04-16 14:00:00,54.53,54.55,54.48,54.49,23200.0,51.7327,51.7517,51.6852,51.6947,23200.0
2008-04-16 14:05:00,54.49,54.52,54.48,54.48,15200.0,51.6947,51.7232,51.6852,51.6852,15200.0
2008-04-16 14:10:00,54.49,54.5,54.39,54.4,21600.0,51.6947,51.7042,51.5999,51.6094,21600.0
2008-04-16 14:15:00,54.4,54.5,54.4,54.48,21900.0,51.6094,51.7042,51.6094,51.6852,21900.0
2008-04-16 14:20:00,54.48,54.5,54.47,54.5,19500.0,51.6852,51.7042,51.6758,51.7042,19500.0
2008-04-16 14:25:00,54.49,54.55,54.48,54.52,32400.0,51.6947,51.7517,51.6852,51.7232,32400.0
2008-04-16 14:30:00,54.52,54.59,54.51,54.54,25700.0,51.7232,51.7896,51.7137,51.7422,25700.0
2008-04-16 14:35:00,54.53,54.54,54.47,54.47,20300.0,51.7327,51.7422,51.6758,51.6758,20300.0
2008-04-16 14:40:00,54.48,54.54,54.48,54.51,16600.0,51.6852,51.7422,51.6852,51.7137,16600.0
2008-04-16 14:45:00,54.52,54.54,54.5,54.53,12400.0,51.7232,51.7422,51.7042,51.7327,12400.0
2008-04-16 14:50:00,54.53,54.62,54.52,54.62,22000.0,51.7327,51.8181,51.7232,51.8181,22000.0
2008-04-16 14:55:00,54.62,54.63,54.57,54.57,14900.0,51.8181,51.8276,51.7706,51.7706,14900.0
2008-04-16 15:00:00,54.57,54.6,54.56,54.56,25600.0,51.7706,51.7991,51.7611,51.7611,25600.0
2008-04-16 15:05:00,54.58,54.58,54.53,54.56,16800.0,51.7801,51.7801,51.7327,51.7611,16800.0
2008-04-16 15:10:00,54.54,54.59,54.53,54.57,28500.0,51.7422,51.7896,51.7327,51.7706,28500.0
2008-04-16 15:15:00,54.58,54.64,54.57,54.64,25500.0,51.7801,51.837,51.7706,51.837,25500.0
2008-04-16 15:20:00,54.63,54.64,54.6,54.63,56300.0,51.8276,51.837,51.7991,51.8276,56300.0
2008-04-16 15:25:00,54.63,54.66,54.62,54.66,30500.0,51.8276,51.856,51.8181,51.856,30500.0
2008-04-16 15:30:00,54.64,54.69,54.64,54.67,70100.0,51.837,51.8845,51.837,51.8655,70100.0
2008-04-16 15:35:00,54.68,54.8,54.67,54.79,75700.0,51.875,51.9888,51.8655,51.9793,75700.0
2008-04-16 15:40:00,54.79,54.84,54.76,54.77,119700.0,51.9793,52.0268,51.9509,51.9604,119700.0
2008-04-16 15:45:00,54.77,54.94,54.77,54.93,310200.0,51.9604,52.1217,51.9604,52.1122,310200.0
2008-04-16 15:50:00,54.93,54.97,54.84,54.85,138800.0,52.1122,52.1501,52.0268,52.0363,138800.0
2008-04-16 15:55:00,54.84,54.86,54.75,54.81,143400.0,52.0268,52.0458,51.9414,51.9983,143400.0
2008-04-17 09:30:00,54.85,55.04,54.85,54.99,44600.0,52.0363,52.2165,52.0363,52.1691,44600.0
2008-04-17 09:35:00,54.97,55.03,54.95,55.0,22600.0,52.1501,52.207,52.1311,52.1786,22600.0
2008-04-17 09:40:00,55.0,55.0,54.95,54.96,27200.0,52.1786,52.1786,52.1311,52.1406,27200.0
2008-04-17 09:45:00,54.94,54.97,54.83,54.85,26800.0,52.1217,52.1501,52.0173,52.0363,26800.0
2008-04-17 09:50:00,54.86,55.08,54.85,55.0,170200.0,52.0458,52.2545,52.0363,52.1786,170200.0
2008-04-17 09:55:00,55.01,55.07,54.9,55.04,44100.0,52.1881,52.245,52.0837,52.2165,44100.0
2008-04-17 10:00:00,55.04,55.05,54.89,55.02,44800.0,52.2165,52.226,52.0742,52.1975,44800.0
2008-04-17 10:05:00,55.02,55.03,54.95,55.0,26400.0,52.1975,52.207,52.1311,52.1786,26400.0
2008-04-17 10:10:00,55.0,55.02,54.96,55.01,21300.0,52.1786,52.1975,52.1406,52.1881,21300.0
2008-04-17 10:15:00,55.0,55.02,54.99,55.01,28600.0,52.1786,52.1975,52.1691,52.1881,28600.0
2008-04-17 10:20:00,55.01,55.01,54.88,54.89,33300.0,52.1881,52.1881,52.0647,52.0742,33300.0
2008-04-17 10:25:00,54.9,55.06,54.89,55.05,19600.0,52.0837,52.2355,52.0742,52.226,19600.0
2008-04-17 10:30:00,55.05,55.06,55.0,55.04,56800.0,52.226,52.2355,52.1786,52.2165,56800.0
2008-04-17 10:35:00,55.05,55.18,55.04,55.17,33100.0,52.226,52.3493,52.2165,52.3399,33100.0
2008-04-17 10:40:00,55.16,55.16,55.1,55.13,32300.0,52.3304,52.3304,52.2734,52.3019,32300.0
2008-04-17 10:45:00,55.12,55.12,55.0,55.04,39400.0,52.2924,52.2924,52.1786,52.2165,39400.0
2008-04-17 10:50:00,55.04,55.06,55.0,55.06,25300.0,52.2165,52.2355,52.1786,52.2355,25300.0
2008-04-17 10:55:00,55.08,55.15,55.0,55.12,38500.0,52.2545,52.3209,52.1786,52.2924,38500.0
2008-04-17 11:00:00,55.11,55.12,54.99,55.01,24500.0,52.2829,52.2924,52.1691,52.1881,24500.0
2008-04-17 11:05:00,55.0,55.03,54.95,55.0,32800.0,52.1786,52.207,52.1311,52.1786,32800.0
2008-04-17 11:10:00,55.0,55.03,54.98,55.02,13100.0,52.1786,52.207,52.1596,52.1975,13100.0
2008-04-17 11:15:00,55.03,55.05,55.0,55.04,9500.0,52.207,52.226,52.1786,52.2165,9500.0
2008-04-17 11:20:00,55.03,55.05,55.03,55.03,18000.0,52.207,52.226,52.207,52.207,18000.0
2008-04-17 11:25:00,55.03,55.05,55.01,55.02,20600.0,52.207,52.226,52.1881,52.1975,20600.0
2008-04-17 11:30:00,55.03,55.05,54.95,54.95,15100.0,52.207,52.226,52.1311,52.1311,15100.0
2008-04-17 11:35:00,54.95,55.03,54.93,54.98,14600.0,52.1311,52.207,52.1122,52.1596,14600.0
2008-04-17 11:40:00,54.98,55.0,54.89,54.9,18500.0,52.1596,52.1786,52.0742,52.0837,18500.0
2008-04-17 11:45:00,54.91,54.91,54.84,54.85,12200.0,52.0932,52.0932,52.0268,52.0363,12200.0
2008-04-17 11:50:00,54.85,54.96,54.82,54.84,21500.0,52.0363,52.1406,52.0078,52.0268,21500.0
2008-04-17 11:55:00,54.84,54.87,54.81,54.82,17300.0,52.0268,52.0552,51.9983,52.0078,17300.0
2008-04-17 12:00:00,54.82,54.92,54.8,54.9,16500.0,52.0078,52.1027,51.9888,52.0837,16500.0
2008-04-17 12:05:00,54.9,55.04,54.89,55.03,12800.0,52.0837,52.2165,52.0742,52.207,12800.0
2008-04-17 12:10:00,55.03,55.07,54.97,55.01,22700.0,52.207,52.245,52.1501,52.1881,22700.0
2008-04-17 12:15:00,55.03,55.09,55.03,55.05,15000.0,52.207,52.264,52.207,52.226,15000.0
2008-04-17 12:20:00,55.05,55.05,54.97,54.99,11400.0,52.226,52.226,52.1501,52.1691,11400.0
2008-04-17 12:25:00,54.99,55.0,54.94,54.96,7100.0,52.1691,52.1786,52.1217,52.1406,7100.0
2008-04-17 12:30:00,54.95,55.02,54.95,54.97,11600.0,52.1311,52.1975,52.1311,52.1501,11600.0
2008-04-17 12:35:00,54.97,55.0,54.95,55.0,13400.0,52.1501,52.1786,52.1311,52.1786,13400.0
2008-04-17 12:40:00,55.0,55.09,54.99,55.06,9300.0,52.1786,52.264,52.1691,52.2355,9300.0
2008-04-17 12:45:00,55.06,55.07,54.98,55.0,8600.0,52.2355,52.245,52.1596,52.1786,8600.0
2008-04-17 12:50:00,55.0,55.07,55.0,55.07,10200.0,52.1786,52.245,52.1786,52.245,10200.0
2008-04-17 12:55:00,55.08,55.1,55.05,55.09,15200.0,52.2545,52.2734,52.226,52.264,15200.0
2008-04-17 13:00:00,55.1,55.14,55.09,55.1,41400.0,52.2734,52.3114,52.264,52.2734,41400.0
2008-04-17 13:05:00,55.1,55.13,55.08,55.12,14200.0,52.2734,52.3019,52.2545,52.2924,14200.0
2008-04-17 13:10:00,55.12,55.16,55.12,55.13,12100.0,52.2924,52.3304,52.2924,52.3019,12100.0
2008-04-17 13:15:00,55.13,55.15,55.1,55.1,9600.0,52.3019,52.3209,52.2734,52.2734,9600.0
2008-04-17 13:20:00,55.11,55.13,55.09,55.13,16100.0,52.2829,52.3019,52.264,52.3019,16100.0
2008-04-17 13:25:00,55.12,55.14,55.11,55.12,7400.0,52.2924,52.3114,52.2829,52.2924,7400.0
2008-04-17 13:30:00,55.12,55.13,55.03,55.04,22900.0,52.2924,52.3019,52.207,52.2165,22900.0
2008-04-17 13:35:00,55.05,55.1,55.02,55.1,8600.0,52.226,52.2734,52.1975,52.2734,8600.0
2008-04-17 13:40:00,55.11,55.11,55.0,55.01,14100.0,52.2829,52.2829,52.1786,52.1881,14100.0
2008-04-17 13:45:00,55.02,55.04,55.01,55.01,10200.0,52.1975,52.2165,52.1881,52.1881,10200.0
2008-04-17 13:50:00,55.03,55.04,54.99,55.02,13900.0,52.207,52.2165,52.1691,52.1975,13900.0
2008-04-17 13:55:00,55.02,55.05,55.01,55.04,7600.0,52.1975,52.226,52.1881,52.2165,7600.0
2008-04-17 14:00:00,55.04,55.04,55.0,55.0,8600.0,52.2165,52.2165,52.1786,52.1786,8600.0
2008-04-17 14:05:00,55.01,55.04,54.99,55.0,19600.0,52.1881,52.2165,52.1691,52.1786,19600.0
2008-04-17 14:10:00,55.0,55.01,54.95,55.0,19600.0,52.1786,52.1881,52.1311,52.1786,19600.0
2008-04-17 14:15:00,55.0,55.01,54.99,55.01,13600.0,52.1786,52.1881,52.1691,52.1881,13600.0
2008-04-17 14:20:00,55.0,55.03,55.0,55.0,13500.0,52.1786,52.207,52.1786,52.1786,13500.0
2008-04-17 14:25:00,55.0,55.01,54.99,55.01,14700.0,52.1786,52.1881,52.1691,52.1881,14700.0
2008-04-17 14:30:00,55.01,55.02,54.99,55.0,10200.0,52.1881,52.1975,52.1691,52.1786,10200.0
2008-04-17 14:35:00,55.0,55.04,54.99,55.02,18600.0,52.1786,52.2165,52.1691,52.1975,18600.0
2008-04-17 14:40:00,55.03,55.05,55.01,55.02,11300.0,52.207,52.226,52.1881,52.1975,11300.0
2008-04-17 14:45:00,55.02,55.05,55.01,55.02,20400.0,52.1975,52.226,52.1881,52.1975,20400.0
2008-04-17 14:50:00,55.02,55.04,54.99,55.0,17100.0,52.1975,52.2165,52.1691,52.1786,17100.0
2008-04-17 14:55:00,55.01,55.04,54.99,55.04,23800.0,52.1881,52.2165,52.1691,52.2165,23800.0
2008-04-17 15:00:00,55.04,55.04,54.99,55.0,28100.0,52.2165,52.2165,52.1691,52.1786,28100.0
2008-04-17 15:05:00,55.01,55.09,54.98,55.06,42600.0,52.1881,52.264,52.1596,52.2355,42600.0
2008-04-17 15:10:00,55.06,55.12,55.04,55.08,23600.0,52.2355,52.2924,52.2165,52.2545,23600.0
2008-04-17 15:15:00,55.09,55.16,55.09,55.13,14600.0,52.264,52.3304,52.264,52.3019,14600.0
2008-04-17 15:20:00,55.13,55.15,55.03,55.04,29000.0,52.3019,52.3209,52.207,52.2165,29000.0
2008-04-17 15:25:00,55.05,55.06,55.03,55.04,28300.0,52.226,52.2355,52.207,52.2165,28300.0
2008-04-17 15:30:00,55.04,55.17,55.03,55.16,46700.0,52.2165,52.3399,52.207,52.3304,46700.0
2008-04-17 15:35:00,55.16,55.18,55.05,55.11,78900.0,52.3304,52.3493,52.226,52.2829,78900.0
2008-04-17 15:40:00,55.11,55.11,55.0,55.05,56200.0,52.2829,52.2829,52.1786,52.226,56200.0
2008-04-17 15:45:00,55.04,55.15,55.04,55.1,74000.0,52.2165,52.3209,52.2165,52.2734,74000.0
2008-04-17 15:50:00,55.11,55.21,55.1,55.16,113700.0,52.2829,52.3778,52.2734,52.3304,113700.0
2008-04-17 15:55:00,55.16,55.17,55.05,55.1,90300.0,52.3304,52.3399,52.226,52.2734,90300.0
2008-04-18 09:30:00,56.55,56.57,56.32,56.36,289700.0,53.6491,53.668,53.4309,53.4688,289700.0
2008-04-18 09:35:00,56.35,56.61,56.22,56.61,93000.0,53.4593,53.706,53.336,53.706,93000.0
2008-04-18 09:40:00,56.6,56.6,56.39,56.44,61500.0,53.6965,53.6965,53.4973,53.5447,61500.0
2008-04-18 09:45:00,56.44,56.49,56.4,56.45,35200.0,53.5447,53.5921,53.5068,53.5542,35200.0
2008-04-18 09:50:00,56.45,56.52,56.44,56.51,45300.0,53.5542,53.6206,53.5447,53.6111,45300.0
2008-04-18 09:55:00,56.49,56.51,56.46,56.47,38400.0,53.5921,53.6111,53.5637,53.5732,38400.0
2008-04-18 10:00:00,56.46,56.46,56.37,56.46,37700.0,53.5637,53.5637,53.4783,53.5637,37700.0
2008-04-18 10:05:00,56.45,56.46,56.41,56.43,17700.0,53.5542,53.5637,53.5162,53.5352,17700.0
2008-04-18 10:10:00,56.41,56.44,56.4,56.4,19800.0,53.5162,53.5447,53.5068,53.5068,19800.0
2008-04-18 10:15:00,56.4,56.54,56.39,56.51,40500.0,53.5068,53.6396,53.4973,53.6111,40500.0
2008-04-18 10:20:00,56.5,56.53,56.45,56.53,38100.0,53.6016,53.6301,53.5542,53.6301,38100.0
2008-04-18 10:25:00,56.51,56.53,56.45,56.47,31000.0,53.6111,53.6301,53.5542,53.5732,31000.0
2008-04-18 10:30:00,56.47,56.51,56.44,56.45,47600.0,53.5732,53.6111,53.5447,53.5542,47600.0
2008-04-18 10:35:00,56.46,56.55,56.44,56.5,18500.0,53.5637,53.6491,53.5447,53.6016,18500.0
2008-04-18 10:40:00,56.5,56.66,56.45,56.66,37100.0,53.6016,53.7534,53.5542,53.7534,37100.0
2008-04-18 10:45:00,56.65,56.75,56.58,56.65,22600.0,53.7439,53.8388,53.6775,53.7439,22600.0
2008-04-18 10:50:00,56.64,56.65,56.58,56.58,13300.0,53.7344,53.7439,53.6775,53.6775,13300.0
2008-04-18 10:55:00,56.58,56.62,56.57,56.61,13200.0,53.6775,53.7155,53.668,53.706,13200.0
2008-04-18 11:00:00,56.61,56.77,56.6,56.76,29200.0,53.706,53.8578,53.6965,53.8483,29200.0
2008-04-18 11:05:00,56.76,56.76,56.67,56.67,24800.0,53.8483,53.8483,53.7629,53.7629,24800.0
2008-04-18 11:10:00,56.68,56.69,56.66,56.67,14400.0,53.7724,53.7819,53.7534,53.7629,14400.0
2008-04-18 11:15:00,56.67,56.68,56.64,56.64,24800.0,53.7629,53.7724,53.7344,53.7344,24800.0
2008-04-18 11:20:00,56.65,56.7,56.65,56.7,17600.0,53.7439,53.7914,53.7439,53.7914,17600.0
2008-04-18 11:25:00,56.69,56.74,56.65,56.7,42800.0,53.7819,53.8293,53.7439,53.7914,42800.0
2008-04-18 11:30:00,56.71,56.72,56.63,56.65,20300.0,53.8009,53.8103,53.725,53.7439,20300.0
2008-04-18 11:35:00,56.63,56.65,56.59,56.59,16600.0,53.725,53.7439,53.687,53.687,16600.0
2008-04-18 11:40:00,56.58,56.61,56.55,56.58,22300.0,53.6775,53.706,53.6491,53.6775,22300.0
2008-04-18 11:45:00,56.6,56.76,56.55,56.7,33700.0,53.6965,53.8483,53.6491,53.7914,33700.0
2008-04-18 11:50:00,56.7,56.73,56.68,56.73,18200.0,53.7914,53.8198,53.7724,53.8198,18200.0
2008-04-18 11:55:00,56.73,56.83,56.71,56.83,16500.0,53.8198,53.9147,53.8009,53.9147,16500.0
2008-04-18 12:00:00,56.83,56.84,56.72,56.72,16900.0,53.9147,53.9242,53.8103,53.8103,16900.0
2008-04-18 12:05:00,56.73,56.73,56.66,56.66,17700.0,53.8198,53.8198,53.7534,53.7534,17700.0
2008-04-18 12:10:00,56.65,56.66,56.6,56.61,9800.0,53.7439,53.7534,53.6965,53.706,9800.0
2008-04-18 12:15:00,56.61,56.67,56.58,56.64,33600.0,53.706,53.7629,53.6775,53.7344,33600.0
2008-04-18 12:20:00,56.63,56.67,56.63,56.67,9700.0,53.725,53.7629,53.725,53.7629,9700.0
2008-04-18 12:25:00,56.67,56.77,56.67,56.77,13500.0,53.7629,53.8578,53.7629,53.8578,13500.0
2008-04-18 12:30:00,56.75,56.75,56.67,56.67,11500.0,53.8388,53.8388,53.7629,53.7629,11500.0
2008-04-18 12:35:00,56.64,56.64,56.58,56.62,8400.0,53.7344,53.7344,53.6775,53.7155,8400.0
2008-04-18 12:40:00,56.62,56.73,56.62,56.71,11300.0,53.7155,53.8198,53.7155,53.8009,11300.0
2008-04-18 12:45:00,56.71,56.75,56.71,56.74,10600.0,53.8009,53.8388,53.8009,53.8293,10600.0
2008-04-18 12:50:00,56.72,56.72,56.64,56.64,8600.0,53.8103,53.8103,53.7344,53.7344,8600.0
2008-04-18 12:55:00,56.64,56.69,56.64,56.69,10800.0,53.7344,53.7819,53.7344,53.7819,10800.0
2008-04-18 13:00:00,56.69,56.69,56.63,56.64,7000.0,53.7819,53.7819,53.725,53.7344,7000.0
2008-04-18 13:05:00,56.64,56.77,56.64,56.77,23200.0,53.7344,53.8578,53.7344,53.8578,23200.0
2008-04-18 13:10:00,56.79,56.83,56.76,56.8,8000.0,53.8767,53.9147,53.8483,53.8862,8000.0
2008-04-18 13:15:00,56.79,56.8,56.76,56.78,10800.0,53.8767,53.8862,53.8483,53.8673,10800.0
2008-04-18 13:20:00,56.77,56.81,56.75,56.8,9800.0,53.8578,53.8957,53.8388,53.8862,9800.0
2008-04-18 13:25:00,56.81,56.83,56.78,56.81,6900.0,53.8957,53.9147,53.8673,53.8957,6900.0
2008-04-18 13:30:00,56.8,56.81,56.79,56.8,14000.0,53.8862,53.8957,53.8767,53.8862,14000.0
2008-04-18 13:35:00,56.81,56.82,56.68,56.69,17800.0,53.8957,53.9052,53.7724,53.7819,17800.0
2008-04-18 13:40:00,56.69,56.69,56.66,56.67,21200.0,53.7819,53.7819,53.7534,53.7629,21200.0
2008-04-18 13:45:00,56.67,56.72,56.66,56.71,12300.0,53.7629,53.8103,53.7534,53.8009,12300.0
2008-04-18 13:50:00,56.7,56.76,56.7,56.76,9800.0,53.7914,53.8483,53.7914,53.8483,9800.0
2008-04-18 13:55:00,56.76,56.81,56.74,56.8,11900.0,53.8483,53.8957,53.8293,53.8862,11900.0
2008-04-18 14:00:00,56.8,56.8,56.71,56.71,11100.0,53.8862,53.8862,53.8009,53.8009,11100.0
2008-04-18 14:05:00,56.71,56.71,56.62,56.62,9600.0,53.8009,53.8009,53.7155,53.7155,9600.0
2008-04-18 14:10:00,56.63,56.67,56.61,56.67,11100.0,53.725,53.7629,53.706,53.7629,11100.0
2008-04-18 14:15:00,56.67,56.67,56.64,56.67,7700.0,53.7629,53.7629,53.7344,53.7629,7700.0
2008-04-18 14:20:00,56.67,56.69,56.66,56.68,8700.0,53.7629,53.7819,53.7534,53.7724,8700.0
2008-04-18 14:25:00,56.67,56.67,56.57,56.61,14000.0,53.7629,53.7629,53.668,53.706,14000.0
2008-04-18 14:30:00,56.61,56.63,56.59,56.61,7400.0,53.706,53.725,53.687,53.706,7400.0
2008-04-18 14:35:00,56.6,56.61,56.55,56.57,13900.0,53.6965,53.706,53.6491,53.668,13900.0
2008-04-18 14:40:00,56.56,56.62,56.56,56.61,10900.0,53.6585,53.7155,53.6585,53.706,10900.0
2008-04-18 14:45:00,56.62,56.67,56.6,56.6,15100.0,53.7155,53.7629,53.6965,53.6965,15100.0
2008-04-18 14:50:00,56.61,56.63,56.59,56.6,9300.0,53.706,53.725,53.687,53.6965,9300.0
2008-04-18 14:55:00,56.59,56.61,56.58,56.6,15600.0,53.687,53.706,53.6775,53.6965,15600.0
2008-04-18 15:00:00,56.58,56.58,56.49,56.52,27300.0,53.6775,53.6775,53.5921,53.6206,27300.0
2008-04-18 15:05:00,56.53,56.62,56.51,56.62,53700.0,53.6301,53.7155,53.6111,53.7155,53700.0
2008-04-18 15:10:00,56.63,56.7,56.61,56.65,69800.0,53.725,53.7914,53.706,53.7439,69800.0
2008-04-18 15:15:00,56.65,56.7,56.59,56.59,40300.0,53.7439,53.7914,53.687,53.687,40300.0
2008-04-18 15:20:00,56.6,56.61,56.51,56.54,33900.0,53.6965,53.706,53.6111,53.6396,33900.0
2008-04-18 15:25:00,56.54,56.61,56.52,56.56,34500.0,53.6396,53.706,53.6206,53.6585,34500.0
2008-04-18 15:30:00,56.57,56.61,56.55,56.57,31900.0,53.668,53.706,53.6491,53.668,31900.0
2008-04-18 15:35:00,56.56,56.58,56.55,56.55,33000.0,53.6585,53.6775,53.6491,53.6491,33000.0
2008-04-18 15:40:00,56.55,56.56,56.47,56.49,49400.0,53.6491,53.6585,53.5732,53.5921,49400.0
2008-04-18 15:45:00,56.49,56.51,56.42,56.5,44100.0,53.5921,53.6111,53.5257,53.6016,44100.0
2008-04-18 15:50:00,56.5,56.55,56.49,56.53,129000.0,53.6016,53.6491,53.5921,53.6301,129000.0
2008-04-18 15:55:00,56.53,56.68,56.53,56.64,80100.0,53.6301,53.7724,53.6301,53.7344,80100.0
2008-04-21 09:30:00,56.52,56.52,56.0,56.09,53800.0,53.6206,53.6206,53.1273,53.2127,53800.0
2008-04-21 09:35:00,56.11,56.25,56.1,56.23,37500.0,53.2316,53.3645,53.2221,53.3455,37500.0
2008-04-21 09:40:00,56.24,56.42,56.22,56.34,37500.0,53.355,53.5257,53.336,53.4498,37500.0
2008-04-21 09:45:00,56.32,56.34,56.0,56.13,61100.0,53.4309,53.4498,53.1273,53.2506,61100.0
2008-04-21 09:50:00,56.12,56.25,56.12,56.25,38300.0,53.2411,53.3645,53.2411,53.3645,38300.0
2008-04-21 09:55:00,56.24,56.32,56.22,56.31,48800.0,53.355,53.4309,53.336,53.4214,48800.0
2008-04-21 10:00:00,56.31,56.36,56.29,56.33,30200.0,53.4214,53.4688,53.4024,53.4403,30200.0
2008-04-21 10:05:00,56.33,56.43,56.26,56.38,68700.0,53.4403,53.5352,53.3739,53.4878,68700.0
2008-04-21 10:10:00,56.37,56.44,56.37,56.4,39900.0,53.4783,53.5447,53.4783,53.5068,39900.0
2008-04-21 10:15:00,56.4,56.4,56.28,56.32,29500.0,53.5068,53.5068,53.3929,53.4309,29500.0
2008-04-21 10:20:00,56.32,56.33,56.28,56.3,32400.0,53.4309,53.4403,53.3929,53.4119,32400.0
2008-04-21 10:25:00,56.28,56.29,56.07,56.1,37000.0,53.3929,53.4024,53.1937,53.2221,37000.0
2008-04-21 10:30:00,56.1,56.1,56.07,56.09,17000.0,53.2221,53.2221,53.1937,53.2127,17000.0
2008-04-21 10:35:00,56.1,56.1,56.03,56.04,24600.0,53.2221,53.2221,53.1557,53.1652,24600.0
2008-04-21 10:40:00,56.03,56.03,55.93,55.96,22500.0,53.1557,53.1557,53.0609,53.0893,22500.0
2008-04-21 10:45:00,55.97,56.0,55.93,55.94,18300.0,53.0988,53.1273,53.0609,53.0704,18300.0
2008-04-21 10:50:00,55.95,56.0,55.87,55.87,30600.0,53.0798,53.1273,53.0039,53.0039,30600.0
2008-04-21 10:55:00,55.86,55.86,55.83,55.86,13000.0,52.9945,52.9945,52.966,52.9945,13000.0
2008-04-21 11:00:00,55.84,55.94,55.84,55.91,17800.0,52.9755,53.0704,52.9755,53.0419,17800.0
2008-04-21 11:05:00,55.92,56.05,55.91,56.03,15700.0,53.0514,53.1747,53.0419,53.1557,15700.0
2008-04-21 11:10:00,56.03,56.09,56.0,56.08,12500.0,53.1557,53.2127,53.1273,53.2032,12500.0
2008-04-21 11:15:00,56.08,56.14,56.07,56.14,16000.0,53.2032,53.2601,53.1937,53.2601,16000.0
2008-04-21 11:20:00,56.16,56.33,56.15,56.28,40500.0,53.2791,53.4403,53.2696,53.3929,40500.0
2008-04-21 11:25:00,56.27,56.27,56.12,56.12,31100.0,53.3834,53.3834,53.2411,53.2411,31100.0
2008-04-21 11:30:00,56.12,56.25,56.12,56.21,20800.0,53.2411,53.3645,53.2411,53.3265,20800.0
2008-04-21 11:35:00,56.21,56.28,56.2,56.27,16000.0,53.3265,53.3929,53.317,53.3834,16000.0
2008-04-21 11:40:00,56.26,56.27,56.14,56.15,10900.0,53.3739,53.3834,53.2601,53.2696,10900.0
2008-04-21 11:45:00,56.15,56.24,56.14,56.24,6400.0,53.2696,53.355,53.2601,53.355,6400.0
2008-04-21 11:50:00,56.25,56.25,56.13,56.14,10900.0,53.3645,53.3645,53.2506,53.2601,10900.0
2008-04-21 11:55:00,56.14,56.21,56.11,56.16,10300.0,53.2601,53.3265,53.2316,53.2791,10300.0
2008-04-21 12:00:00,56.15,56.15,56.07,56.08,13700.0,53.2696,53.2696,53.1937,53.2032,13700.0
2008-04-21 12:05:00,56.08,56.11,56.06,56.11,11800.0,53.2032,53.2316,53.1842,53.2316,11800.0
2008-04-21 12:10:00,56.09,56.19,56.09,56.14,6400.0,53.2127,53.3075,53.2127,53.2601,6400.0
2008-04-21 12:15:00,56.14,56.17,56.13,56.17,5200.0,53.2601,53.2886,53.2506,53.2886,5200.0
2008-04-21 12:20:00,56.18,56.25,56.17,56.2,11800.0,53.298,53.3645,53.2886,53.317,11800.0
2008-04-21 12:25:00,56.19,56.19,56.13,56.15,7700.0,53.3075,53.3075,53.2506,53.2696,7700.0
2008-04-21 12:30:00,56.15,56.16,56.07,56.08,15200.0,53.2696,53.2791,53.1937,53.2032,15200.0
2008-04-21 12:35:00,56.08,56.08,56.02,56.03,11800.0,53.2032,53.2032,53.1462,53.1557,11800.0
2008-04-21 12:40:00,56.03,56.13,55.96,55.97,60700.0,53.1557,53.2506,53.0893,53.0988,60700.0
2008-04-21 12:45:00,55.97,56.07,55.95,56.05,23900.0,53.0988,53.1937,53.0798,53.1747,23900.0
2008-04-21 12:50:00,56.03,56.1,55.99,56.1,28600.0,53.1557,53.2221,53.1178,53.2221,28600.0
2008-04-21 12:55:00,56.1,56.15,56.0,56.05,30900.0,53.2221,53.2696,53.1273,53.1747,30900.0
2008-04-21 13:00:00,56.05,56.12,56.05,56.08,7000.0,53.1747,53.2411,53.1747,53.2032,7000.0
2008-04-21 13:05:00,56.08,56.11,56.04,56.04,18300.0,53.2032,53.2316,53.1652,53.1652,18300.0
2008-04-21 13:10:00,56.04,56.07,55.99,55.99,12400.0,53.1652,53.1937,53.1178,53.1178,12400.0
2008-04-21 13:15:00,55.99,56.02,55.96,56.0,11600.0,53.1178,53.1462,53.0893,53.1273,11600.0
2008-04-21 13:20:00,56.0,56.01,55.92,55.99,18800.0,53.1273,53.1368,53.0514,53.1178,18800.0
2008-04-21 13:25:00,55.99,56.02,55.94,55.94,8400.0,53.1178,53.1462,53.0704,53.0704,8400.0
2008-04-21 13:30:00,55.95,55.98,55.93,55.93,8100.0,53.0798,53.1083,53.0609,53.0609,8100.0
2008-04-21 13:35:00,55.94,55.94,55.81,55.82,13300.0,53.0704,53.0704,52.947,52.9565,13300.0
2008-04-21 13:40:00,55.83,55.84,55.78,55.78,14800.0,52.966,52.9755,52.9186,52.9186,14800.0
2008-04-21 13:45:00,55.78,55.8,55.76,55.78,9200.0,52.9186,52.9375,52.8996,52.9186,9200.0
2008-04-21 13:50:00,55.77,55.79,55.75,55.79,12900.0,52.9091,52.928,52.8901,52.928,12900.0
2008-04-21 13:55:00,55.79,55.87,55.79,55.87,9600.0,52.928,53.0039,52.928,53.0039,9600.0
2008-04-21 14:00:00,55.86,55.87,55.78,55.79,13600.0,52.9945,53.0039,52.9186,52.928,13600.0
2008-04-21 14:05:00,55.79,55.83,55.79,55.81,11600.0,52.928,52.966,52.928,52.947,11600.0
2008-04-21 14:10:00,55.81,55.82,55.8,55.81,6600.0,52.947,52.9565,52.9375,52.947,6600.0
2008-04-21 14:15:00,55.81,55.91,55.81,55.9,8700.0,52.947,53.0419,52.947,53.0324,8700.0
2008-04-21 14:20:00,55.91,55.91,55.81,55.88,10900.0,53.0419,53.0419,52.947,53.0134,10900.0
2008-04-21 14:25:00,55.88,55.93,55.88,55.9,19100.0,53.0134,53.0609,53.0134,53.0324,19100.0
2008-04-21 14:30:00,55.91,56.01,55.9,56.01,7800.0,53.0419,53.1368,53.0324,53.1368,7800.0
2008-04-21 14:35:00,56.01,56.04,55.97,55.99,9300.0,53.1368,53.1652,53.0988,53.1178,9300.0
2008-04-21 14:40:00,56.0,56.07,55.88,56.0,18800.0,53.1273,53.1937,53.0134,53.1273,18800.0
2008-04-21 14:45:00,56.0,56.11,56.0,56.1,8100.0,53.1273,53.2316,53.1273,53.2221,8100.0
2008-04-21 14:50:00,56.09,56.13,56.07,56.12,9900.0,53.2127,53.2506,53.1937,53.2411,9900.0
2008-04-21 14:55:00,56.13,56.13,56.04,56.07,12500.0,53.2506,53.2506,53.1652,53.1937,12500.0
2008-04-21 15:00:00,56.07,56.15,56.07,56.12,13200.0,53.1937,53.2696,53.1937,53.2411,13200.0
2008-04-21 15:05:00,56.12,56.12,56.05,56.1,17000.0,53.2411,53.2411,53.1747,53.2221,17000.0
2008-04-21 15:10:00,56.13,56.18,56.07,56.14,36100.0,53.2506,53.298,53.1937,53.2601,36100.0
2008-04-21 15:15:00,56.13,56.16,56.11,56.15,14900.0,53.2506,53.2791,53.2316,53.2696,14900.0
2008-04-21 15:20:00,56.16,56.2,56.11,56.2,18800.0,53.2791,53.317,53.2316,53.317,18800.0
2008-04-21 15:25:00,56.21,56.21,56.15,56.16,25700.0,53.3265,53.3265,53.2696,53.2791,25700.0
2008-04-21 15:30:00,56.16,56.16,56.11,56.14,30500.0,53.2791,53.2791,53.2316,53.2601,30500.0
2008-04-21 15:35:00,56.13,56.16,56.11,56.11,33100.0,53.2506,53.2791,53.2316,53.2316,33100.0
2008-04-21 15:40:00,56.12,56.14,56.09,56.12,27000.0,53.2411,53.2601,53.2127,53.2411,27000.0
2008-04-21 15:45:00,56.12,56.12,56.03,56.07,44900.0,53.2411,53.2411,53.1557,53.1937,44900.0
2008-04-21 15:50:00,56.07,56.12,56.05,56.08,55500.0,53.1937,53.2411,53.1747,53.2032,55500.0
2008-04-21 15:55:00,56.08,56.13,56.05,56.05,57000.0,53.2032,53.2506,53.1747,53.1747,57000.0
2008-04-22 09:30:00,55.5,55.75,55.5,55.57,48300.0,52.6529,52.8901,52.6529,52.7193,48300.0
2008-04-22 09:35:00,55.57,55.74,55.57,55.64,41800.0,52.7193,52.8806,52.7193,52.7857,41800.0
2008-04-22 09:40:00,55.62,55.64,55.52,55.57,28900.0,52.7668,52.7857,52.6719,52.7193,28900.0
2008-04-22 09:45:00,55.56,55.59,55.42,55.42,38400.0,52.7098,52.7383,52.577,52.577,38400.0
2008-04-22 09:50:00,55.42,55.42,55.26,55.27,25400.0,52.577,52.577,52.4252,52.4347,25400.0
2008-04-22 09:55:00,55.25,55.42,55.25,55.41,26600.0,52.4157,52.577,52.4157,52.5675,26600.0
2008-04-22 10:00:00,55.39,55.44,55.37,55.43,25400.0,52.5486,52.596,52.5296,52.5865,25400.0
2008-04-22 10:05:00,55.43,55.46,55.36,55.38,30200.0,52.5865,52.615,52.5201,52.5391,30200.0
2008-04-22 10:10:00,55.39,55.39,55.29,55.3,34100.0,52.5486,52.5486,52.4537,52.4632,34100.0
2008-04-22 10:15:00,55.29,55.33,55.22,55.22,46600.0,52.4537,52.4916,52.3873,52.3873,46600.0
2008-04-22 10:20:00,55.23,55.34,55.18,55.27,35200.0,52.3968,52.5011,52.3493,52.4347,35200.0
2008-04-22 10:25:00,55.26,55.29,55.0,55.04,46100.0,52.4252,52.4537,52.1786,52.2165,46100.0
2008-04-22 10:30:00,55.04,55.21,55.02,55.2,66500.0,52.2165,52.3778,52.1975,52.3683,66500.0
2008-04-22 10:35:00,55.18,55.33,55.18,55.27,19800.0,52.3493,52.4916,52.3493,52.4347,19800.0
2008-04-22 10:40:00,55.27,55.32,55.26,55.32,18100.0,52.4347,52.4822,52.4252,52.4822,18100.0
2008-04-22 10:45:00,55.3,55.39,55.3,55.38,18800.0,52.4632,52.5486,52.4632,52.5391,18800.0
2008-04-22 10:50:00,55.36,55.41,55.35,55.38,17400.0,52.5201,52.5675,52.5106,52.5391,17400.0
2008-04-22 10:55:00,55.38,55.49,55.36,55.44,60200.0,52.5391,52.6434,52.5201,52.596,60200.0
2008-04-22 11:00:00,55.44,55.44,55.36,55.4,53000.0,52.596,52.596,52.5201,52.5581,53000.0
2008-04-22 11:05:00,55.38,55.4,55.3,55.31,34700.0,52.5391,52.5581,52.4632,52.4727,34700.0
2008-04-22 11:10:00,55.3,55.37,55.23,55.33,19900.0,52.4632,52.5296,52.3968,52.4916,19900.0
2008-04-22 11:15:00,55.33,55.5,55.33,55.5,29300.0,52.4916,52.6529,52.4916,52.6529,29300.0
2008-04-22 11:20:00,55.49,55.49,55.3,55.33,15100.0,52.6434,52.6434,52.4632,52.4916,15100.0
2008-04-22 11:25:00,55.33,55.34,55.28,55.29,8300.0,52.4916,52.5011,52.4442,52.4537,8300.0
2008-04-22 11:30:00,55.28,55.3,55.22,55.24,15400.0,52.4442,52.4632,52.3873,52.4063,15400.0
2008-04-22 11:35:00,55.22,55.31,55.22,55.31,10200.0,52.3873,52.4727,52.3873,52.4727,10200.0
2008-04-22 11:40:00,55.3,55.34,55.25,55.27,15400.0,52.4632,52.5011,52.4157,52.4347,15400.0
2008-04-22 11:45:00,55.27,55.34,55.07,55.09,44300.0,52.4347,52.5011,52.245,52.264,44300.0
2008-04-22 11:50:00,55.08,55.22,55.08,55.21,34500.0,52.2545,52.3873,52.2545,52.3778,34500.0
2008-04-22 11:55:00,55.21,55.22,55.12,55.15,14400.0,52.3778,52.3873,52.2924,52.3209,14400.0
2008-04-22 12:00:00,55.14,55.25,55.12,55.23,29000.0,52.3114,52.4157,52.2924,52.3968,29000.0
2008-04-22 12:05:00,55.22,55.25,55.17,55.17,15900.0,52.3873,52.4157,52.3399,52.3399,15900.0
2008-04-22 12:10:00,55.15,55.31,55.15,55.25,14100.0,52.3209,52.4727,52.3209,52.4157,14100.0
2008-04-22 12:15:00,55.24,55.25,55.14,55.17,19700.0,52.4063,52.4157,52.3114,52.3399,19700.0
2008-04-22 12:20:00,55.17,55.26,55.17,55.26,10200.0,52.3399,52.4252,52.3399,52.4252,10200.0
2008-04-22 12:25:00,55.25,55.26,55.12,55.14,19600.0,52.4157,52.4252,52.2924,52.3114,19600.0
2008-04-22 12:30:00,55.12,55.14,55.09,55.11,16700.0,52.2924,52.3114,52.264,52.2829,16700.0
2008-04-22 12:35:00,55.09,55.11,54.99,55.01,20500.0,52.264,52.2829,52.1691,52.1881,20500.0
2008-04-22 12:40:00,55.0,55.02,54.98,54.99,11400.0,52.1786,52.1975,52.1596,52.1691,11400.0
2008-04-22 12:45:00,54.98,55.0,54.89,54.94,24100.0,52.1596,52.1786,52.0742,52.1217,24100.0
2008-04-22 12:50:00,54.93,54.95,54.86,54.88,20800.0,52.1122,52.1311,52.0458,52.0647,20800.0
2008-04-22 12:55:00,54.87,54.96,54.79,54.96,32400.0,52.0552,52.1406,51.9793,52.1406,32400.0
2008-04-22 13:00:00,54.96,55.0,54.95,54.99,15500.0,52.1406,52.1786,52.1311,52.1691,15500.0
2008-04-22 13:05:00,54.99,55.0,54.95,55.0,40000.0,52.1691,52.1786,52.1311,52.1786,40000.0
2008-04-22 13:10:00,54.99,55.05,54.99,55.05,20800.0,52.1691,52.226,52.1691,52.226,20800.0
2008-04-22 13:15:00,55.05,55.05,54.97,55.0,28400.0,52.226,52.226,52.1501,52.1786,28400.0
2008-04-22 13:20:00,54.99,55.15,54.99,55.12,30300.0,52.1691,52.3209,52.1691,52.2924,30300.0
2008-04-22 13:25:00,55.13,55.14,55.08,55.11,40600.0,52.3019,52.3114,52.2545,52.2829,40600.0
2008-04-22 13:30:00,55.1,55.11,55.07,55.07,14000.0,52.2734,52.2829,52.245,52.245,14000.0
2008-04-22 13:35:00,55.06,55.11,55.06,55.11,21400.0,52.2355,52.2829,52.2355,52.2829,21400.0
2008-04-22 13:40:00,55.1,55.14,55.06,55.1,24300.0,52.2734,52.3114,52.2355,52.2734,24300.0
2008-04-22 13:45:00,55.09,55.13,55.06,55.11,36800.0,52.264,52.3019,52.2355,52.2829,36800.0
2008-04-22 13:50:00,55.11,55.13,55.08,55.1,21500.0,52.2829,52.3019,52.2545,52.2734,21500.0
2008-04-22 13:55:00,55.09,55.15,55.09,55.15,14200.0,52.264,52.3209,52.264,52.3209,14200.0
2008-04-22 14:00:00,55.14,55.14,55.09,55.11,9900.0,52.3114,52.3114,52.264,52.2829,9900.0
2008-04-22 14:05:00,55.11,55.13,55.09,55.11,12100.0,52.2829,52.3019,52.264,52.2829,12100.0
2008-04-22 14:10:00,55.11,55.13,55.08,55.1,23500.0,52.2829,52.3019,52.2545,52.2734,23500.0
2008-04-22 14:15:00,55.09,55.12,55.05,55.07,18000.0,52.264,52.2924,52.226,52.245,18000.0
2008-04-22 14:20:00,55.05,55.15,55.05,55.15,56300.0,52.226,52.3209,52.226,52.3209,56300.0
2008-04-22 14:25:00,55.14,55.17,55.03,55.03,53600.0,52.3114,52.3399,52.207,52.207,53600.0
2008-04-22 14:30:00,55.04,55.13,55.03,55.1,39700.0,52.2165,52.3019,52.207,52.2734,39700.0
2008-04-22 14:35:00,55.1,55.13,55.05,55.09,28800.0,52.2734,52.3019,52.226,52.264,28800.0
2008-04-22 14:40:00,55.07,55.11,55.05,55.07,15200.0,52.245,52.2829,52.226,52.245,15200.0
2008-04-22 14:45:00,55.06,55.07,55.01,55.02,17100.0,52.2355,52.245,52.1881,52.1975,17100.0
2008-04-22 14:50:00,55.02,55.05,55.0,55.02,25400.0,52.1975,52.226,52.1786,52.1975,25400.0
2008-04-22 14:55:00,55.02,55.08,55.0,55.07,35000.0,52.1975,52.2545,52.1786,52.245,35000.0
2008-04-22 15:00:00,55.07,55.08,55.01,55.05,20000.0,52.245,52.2545,52.1881,52.226,20000.0
2008-04-22 15:05:00,55.03,55.13,55.02,55.11,40900.0,52.207,52.3019,52.1975,52.2829,40900.0
2008-04-22 15:10:00,55.09,55.14,55.06,55.06,27700.0,52.264,52.3114,52.2355,52.2355,27700.0
2008-04-22 15:15:00,55.06,55.11,55.02,55.07,40700.0,52.2355,52.2829,52.1975,52.245,40700.0
2008-04-22 15:20:00,55.09,55.09,54.99,55.0,34800.0,52.264,52.264,52.1691,52.1786,34800.0
2008-04-22 15:25:00,54.99,55.06,54.9,55.06,49700.0,52.1691,52.2355,52.0837,52.2355,49700.0
2008-04-22 15:30:00,55.04,55.12,55.04,55.08,42200.0,52.2165,52.2924,52.2165,52.2545,42200.0
2008-04-22 15:35:00,55.07,55.14,55.05,55.12,56800.0,52.245,52.3114,52.226,52.2924,56800.0
2008-04-22 15:40:00,55.13,55.21,55.1,55.12,113600.0,52.3019,52.3778,52.2734,52.2924,113600.0
2008-04-22 15:45:00,55.11,55.25,55.1,55.23,65500.0,52.2829,52.4157,52.2734,52.3968,65500.0
2008-04-22 15:50:00,55.23,55.25,55.12,55.17,75200.0,52.3968,52.4157,52.2924,52.3399,75200.0
2008-04-22 15:55:00,55.17,55.18,55.08,55.18,109300.0,52.3399,52.3493,52.2545,52.3493,109300.0
2008-04-23 09:30:00,55.5,55.75,55.28,55.75,66000.0,52.6529,52.8901,52.4442,52.8901,66000.0
2008-04-23 09:35:00,55.74,55.74,55.46,55.67,72800.0,52.8806,52.8806,52.615,52.8142,72800.0
2008-04-23 09:40:00,55.66,55.87,55.64,55.86,95500.0,52.8047,53.0039,52.7857,52.9945,95500.0
2008-04-23 09:45:00,55.84,55.97,55.84,55.93,107900.0,52.9755,53.0988,52.9755,53.0609,107900.0
2008-04-23 09:50:00,55.93,56.07,55.92,56.02,171600.0,53.0609,53.1937,53.0514,53.1462,171600.0
2008-04-23 09:55:00,56.02,56.05,55.93,55.96,104200.0,53.1462,53.1747,53.0609,53.0893,104200.0
2008-04-23 10:00:00,55.97,56.21,55.97,56.2,32500.0,53.0988,53.3265,53.0988,53.317,32500.0
2008-04-23 10:05:00,56.2,56.27,56.0,56.26,43300.0,53.317,53.3834,53.1273,53.3739,43300.0
2008-04-23 10:10:00,56.26,56.38,56.21,56.27,53800.0,53.3739,53.4878,53.3265,53.3834,53800.0
2008-04-23 10:15:00,56.26,56.27,56.22,56.23,38200.0,53.3739,53.3834,53.336,53.3455,38200.0
2008-04-23 10:20:00,56.22,56.27,56.22,56.23,29500.0,53.336,53.3834,53.336,53.3455,29500.0
2008-04-23 10:25:00,56.23,56.27,56.23,56.27,22000.0,53.3455,53.3834,53.3455,53.3834,22000.0
2008-04-23 10:30:00,56.27,56.4,56.18,56.18,27300.0,53.3834,53.5068,53.298,53.298,27300.0
2008-04-23 10:35:00,56.18,56.23,56.16,56.17,41500.0,53.298,53.3455,53.2791,53.2886,41500.0
2008-04-23 10:40:00,56.18,56.21,56.15,56.17,29700.0,53.298,53.3265,53.2696,53.2886,29700.0
2008-04-23 10:45:00,56.17,56.17,56.14,56.16,19600.0,53.2886,53.2886,53.2601,53.2791,19600.0
2008-04-23 10:50:00,56.16,56.2,56.15,56.2,62500.0,53.2791,53.317,53.2696,53.317,62500.0
2008-04-23 10:55:00,56.2,56.22,56.16,56.16,37500.0,53.317,53.336,53.2791,53.2791,37500.0
2008-04-23 11:00:00,56.15,56.16,55.99,56.03,84900.0,53.2696,53.2791,53.1178,53.1557,84900.0
2008-04-23 11:05:00,56.04,56.1,56.01,56.02,20000.0,53.1652,53.2221,53.1368,53.1462,20000.0
2008-04-23 11:10:00,56.01,56.03,55.96,55.97,44800.0,53.1368,53.1557,53.0893,53.0988,44800.0
2008-04-23 11:15:00,55.98,56.0,55.88,56.0,20700.0,53.1083,53.1273,53.0134,53.1273,20700.0
2008-04-23 11:20:00,56.0,56.01,55.99,56.0,32800.0,53.1273,53.1368,53.1178,53.1273,32800.0
2008-04-23 11:25:00,56.01,56.01,55.99,56.0,14500.0,53.1368,53.1368,53.1178,53.1273,14500.0
2008-04-23 11:30:00,55.99,56.0,55.95,55.99,15900.0,53.1178,53.1273,53.0798,53.1178,15900.0
2008-04-23 11:35:00,55.99,56.03,55.98,56.03,59000.0,53.1178,53.1557,53.1083,53.1557,59000.0
2008-04-23 11:40:00,56.03,56.04,56.02,56.04,11200.0,53.1557,53.1652,53.1462,53.1652,11200.0
2008-04-23 11:45:00,56.03,56.07,56.03,56.07,51900.0,53.1557,53.1937,53.1557,53.1937,51900.0
2008-04-23 11:50:00,56.06,56.07,56.03,56.04,10900.0,53.1842,53.1937,53.1557,53.1652,10900.0
2008-04-23 11:55:00,56.04,56.05,56.0,56.01,25000.0,53.1652,53.1747,53.1273,53.1368,25000.0
2008-04-23 12:00:00,56.01,56.01,55.95,55.95,66600.0,53.1368,53.1368,53.0798,53.0798,66600.0
2008-04-23 12:05:00,55.95,56.02,55.95,56.01,24500.0,53.0798,53.1462,53.0798,53.1368,24500.0
2008-04-23 12:10:00,56.0,56.02,55.95,55.96,17700.0,53.1273,53.1462,53.0798,53.0893,17700.0
2008-04-23 12:15:00,55.95,56.0,55.93,55.94,23700.0,53.0798,53.1273,53.0609,53.0704,23700.0
2008-04-23 12:20:00,55.96,55.98,55.84,55.87,18800.0,53.0893,53.1083,52.9755,53.0039,18800.0
2008-04-23 12:25:00,55.86,55.96,55.85,55.9,7900.0,52.9945,53.0893,52.985,53.0324,7900.0
2008-04-23 12:30:00,55.9,55.93,55.8,55.82,27900.0,53.0324,53.0609,52.9375,52.9565,27900.0
2008-04-23 12:35:00,55.8,55.8,55.64,55.78,22800.0,52.9375,52.9375,52.7857,52.9186,22800.0
2008-04-23 12:40:00,55.79,55.85,55.77,55.83,13700.0,52.928,52.985,52.9091,52.966,13700.0
2008-04-23 12:45:00,55.82,55.84,55.74,55.75,14900.0,52.9565,52.9755,52.8806,52.8901,14900.0
2008-04-23 12:50:00,55.74,55.87,55.74,55.87,11900.0,52.8806,53.0039,52.8806,53.0039,11900.0
2008-04-23 12:55:00,55.87,55.97,55.86,55.97,8700.0,53.0039,53.0988,52.9945,53.0988,8700.0
2008-04-23 13:00:00,55.97,55.98,55.92,55.94,8700.0,53.0988,53.1083,53.0514,53.0704,8700.0
2008-04-23 13:05:00,55.95,55.95,55.91,55.93,10500.0,53.0798,53.0798,53.0419,53.0609,10500.0
2008-04-23 13:10:00,55.93,55.99,55.93,55.98,16200.0,53.0609,53.1178,53.0609,53.1083,16200.0
2008-04-23 13:15:00,55.99,56.01,55.98,56.0,16300.0,53.1178,53.1368,53.1083,53.1273,16300.0
2008-04-23 13:20:00,55.99,56.0,55.95,55.96,22300.0,53.1178,53.1273,53.0798,53.0893,22300.0
2008-04-23 13:25:00,55.96,55.98,55.95,55.98,8000.0,53.0893,53.1083,53.0798,53.1083,8000.0
2008-04-23 13:30:00,55.97,55.98,55.95,55.96,13500.0,53.0988,53.1083,53.0798,53.0893,13500.0
2008-04-23 13:35:00,55.96,55.96,55.89,55.92,21900.0,53.0893,53.0893,53.0229,53.0514,21900.0
2008-04-23 13:40:00,55.92,55.96,55.8,55.82,27300.0,53.0514,53.0893,52.9375,52.9565,27300.0
2008-04-23 13:45:00,55.81,55.84,55.77,55.84,23500.0,52.947,52.9755,52.9091,52.9755,23500.0
2008-04-23 13:50:00,55.84,55.9,55.84,55.88,18000.0,52.9755,53.0324,52.9755,53.0134,18000.0
2008-04-23 13:55:00,55.89,55.95,55.85,55.87,23900.0,53.0229,53.0798,52.985,53.0039,23900.0
2008-04-23 14:00:00,55.88,55.9,55.86,55.87,19500.0,53.0134,53.0324,52.9945,53.0039,19500.0
2008-04-23 14:05:00,55.87,55.9,55.86,55.88,34000.0,53.0039,53.0324,52.9945,53.0134,34000.0
2008-04-23 14:10:00,55.88,55.97,55.88,55.96,70700.0,53.0134,53.0988,53.0134,53.0893,70700.0
2008-04-23 14:15:00,55.96,55.96,55.85,55.87,40500.0,53.0893,53.0893,52.985,53.0039,40500.0
2008-04-23 14:20:00,55.88,55.88,55.79,55.8,14900.0,53.0134,53.0134,52.928,52.9375,14900.0
2008-04-23 14:25:00,55.8,55.85,55.79,55.79,19600.0,52.9375,52.985,52.928,52.928,19600.0
2008-04-23 14:30:00,55.79,56.01,55.79,56.01,52200.0,52.928,53.1368,52.928,53.1368,52200.0
2008-04-23 14:35:00,56.02,56.07,55.91,55.93,125200.0,53.1462,53.1937,53.0419,53.0609,125200.0
2008-04-23 14:40:00,55.94,56.01,55.91,56.01,79000.0,53.0704,53.1368,53.0419,53.1368,79000.0
2008-04-23 14:45:00,56.01,56.02,55.94,55.96,35300.0,53.1368,53.1462,53.0704,53.0893,35300.0
2008-04-23 14:50:00,55.96,55.97,55.92,55.95,22000.0,53.0893,53.0988,53.0514,53.0798,22000.0
2008-04-23 14:55:00,55.94,56.0,55.91,55.97,23200.0,53.0704,53.1273,53.0419,53.0988,23200.0
2008-04-23 15:00:00,55.97,56.0,55.97,55.98,41200.0,53.0988,53.1273,53.0988,53.1083,41200.0
2008-04-23 15:05:00,55.98,55.98,55.86,55.89,42000.0,53.1083,53.1083,52.9945,53.0229,42000.0
2008-04-23 15:10:00,55.89,55.99,55.89,55.97,51000.0,53.0229,53.1178,53.0229,53.0988,51000.0
2008-04-23 15:15:00,55.97,56.03,55.97,56.02,41600.0,53.0988,53.1557,53.0988,53.1462,41600.0
2008-04-23 15:20:00,56.02,56.02,55.99,56.01,43400.0,53.1462,53.1462,53.1178,53.1368,43400.0
2008-04-23 15:25:00,56.0,56.08,56.0,56.04,144000.0,53.1273,53.2032,53.1273,53.1652,144000.0
2008-04-23 15:30:00,56.05,56.2,56.05,56.2,105500.0,53.1747,53.317,53.1747,53.317,105500.0
2008-04-23 15:35:00,56.21,56.25,56.13,56.21,107100.0,53.3265,53.3645,53.2506,53.3265,107100.0
2008-04-23 15:40:00,56.21,56.25,56.18,56.21,69000.0,53.3265,53.3645,53.298,53.3265,69000.0
2008-04-23 15:45:00,56.2,56.21,56.13,56.16,69100.0,53.317,53.3265,53.2506,53.2791,69100.0
2008-04-23 15:50:00,56.15,56.15,56.1,56.11,81100.0,53.2696,53.2696,53.2221,53.2316,81100.0
2008-04-23 15:55:00,56.11,56.25,56.1,56.23,166800.0,53.2316,53.3645,53.2221,53.3455,166800.0
2008-04-24 09:30:00,56.84,56.84,55.68,56.15,9700.0,53.9242,53.9242,52.8237,53.2696,9700.0
2008-04-24 09:35:00,55.89,56.01,54.79,54.85,135200.0,53.0229,53.1368,51.9793,52.0363,135200.0
2008-04-24 09:40:00,54.85,54.9,54.41,54.41,99600.0,52.0363,52.0837,51.6188,51.6188,99600.0
2008-04-24 09:45:00,54.42,54.47,53.9,53.9,133200.0,51.6283,51.6758,51.135,51.135,133200.0
2008-04-24 09:50:00,53.91,54.01,53.47,53.67,137400.0,51.1445,51.2394,50.7271,50.9168,137400.0
2008-04-24 09:55:00,53.65,53.66,53.41,53.59,106600.0,50.8978,50.9073,50.6701,50.8409,106600.0
2008-04-24 10:00:00,53.58,53.67,53.32,53.62,164900.0,50.8314,50.9168,50.5848,50.8694,164900.0
2008-04-24 10:05:00,53.62,53.64,53.5,53.56,122000.0,50.8694,50.8883,50.7555,50.8124,122000.0
2008-04-24 10:10:00,53.56,53.84,53.55,53.74,102300.0,50.8124,51.0781,50.803,50.9832,102300.0
2008-04-24 10:15:00,53.74,53.78,53.39,53.45,160500.0,50.9832,51.0212,50.6512,50.7081,160500.0
2008-04-24 10:20:00,53.46,53.59,53.43,53.46,321400.0,50.7176,50.8409,50.6891,50.7176,321400.0
2008-04-24 10:25:00,53.46,53.66,53.38,53.47,216100.0,50.7176,50.9073,50.6417,50.7271,216100.0
2008-04-24 10:30:00,53.49,53.63,53.47,53.6,168800.0,50.746,50.8789,50.7271,50.8504,168800.0
2008-04-24 10:35:00,53.59,53.69,53.53,53.6,70300.0,50.8409,50.9358,50.784,50.8504,70300.0
2008-04-24 10:40:00,53.6,53.75,53.57,53.65,130800.0,50.8504,50.9927,50.8219,50.8978,130800.0
2008-04-24 10:45:00,53.67,54.18,53.61,53.81,202200.0,50.9168,51.4006,50.8599,51.0496,202200.0
2008-04-24 10:50:00,53.82,53.94,53.48,53.9,125200.0,51.0591,51.173,50.7365,51.135,125200.0
2008-04-24 10:55:00,53.9,54.0,53.81,54.0,238500.0,51.135,51.2299,51.0496,51.2299,238500.0
2008-04-24 11:00:00,53.99,54.06,53.96,54.02,125200.0,51.2204,51.2868,51.1919,51.2488,125200.0
2008-04-24 11:05:00,54.01,54.01,53.87,53.89,130100.0,51.2394,51.2394,51.1065,51.1255,130100.0
2008-04-24 11:10:00,53.89,54.05,53.85,53.91,223900.0,51.1255,51.2773,51.0876,51.1445,223900.0
2008-04-24 11:15:00,53.9,54.07,53.87,54.07,91600.0,51.135,51.2963,51.1065,51.2963,91600.0
2008-04-24 11:20:00,54.07,54.21,54.0,54.05,69300.0,51.2963,51.4291,51.2299,51.2773,69300.0
2008-04-24 11:25:00,54.05,54.08,53.99,54.01,154900.0,51.2773,51.3058,51.2204,51.2394,154900.0
2008-04-24 11:30:00,54.02,54.07,53.99,54.03,75900.0,51.2488,51.2963,51.2204,51.2583,75900.0
2008-04-24 11:35:00,54.04,54.06,53.98,54.0,67000.0,51.2678,51.2868,51.2109,51.2299,67000.0
2008-04-24 11:40:00,54.01,54.02,53.89,54.0,67200.0,51.2394,51.2488,51.1255,51.2299,67200.0
2008-04-24 11:45:00,54.0,54.02,53.9,53.96,70800.0,51.2299,51.2488,51.135,51.1919,70800.0
2008-04-24 11:50:00,53.96,54.02,53.95,53.98,73600.0,51.1919,51.2488,51.1824,51.2109,73600.0
2008-04-24 11:55:00,53.98,54.16,53.98,54.06,40900.0,51.2109,51.3817,51.2109,51.2868,40900.0
2008-04-24 12:00:00,54.07,54.23,54.04,54.2,83400.0,51.2963,51.4481,51.2678,51.4196,83400.0
2008-04-24 12:05:00,54.19,54.29,54.16,54.2,98000.0,51.4101,51.505,51.3817,51.4196,98000.0
2008-04-24 12:10:00,54.2,54.25,54.16,54.19,85500.0,51.4196,51.467,51.3817,51.4101,85500.0
2008-04-24 12:15:00,54.21,54.39,54.21,54.35,36100.0,51.4291,51.5999,51.4291,51.5619,36100.0
2008-04-24 12:20:00,54.36,54.37,54.2,54.23,86900.0,51.5714,51.5809,51.4196,51.4481,86900.0
2008-04-24 12:25:00,54.26,54.32,54.24,54.27,24400.0,51.4765,51.5335,51.4576,51.486,24400.0
2008-04-24 12:30:00,54.28,54.32,54.24,54.3,50100.0,51.4955,51.5335,51.4576,51.5145,50100.0
2008-04-24 12:35:00,54.3,54.34,54.26,54.3,25700.0,51.5145,51.5524,51.4765,51.5145,25700.0
2008-04-24 12:40:00,54.33,54.6,54.3,54.44,52800.0,51.5429,51.7991,51.5145,51.6473,52800.0
2008-04-24 12:45:00,54.45,54.45,54.27,54.33,15600.0,51.6568,51.6568,51.486,51.5429,15600.0
2008-04-24 12:50:00,54.33,54.37,54.26,54.29,32700.0,51.5429,51.5809,51.4765,51.505,32700.0
2008-04-24 12:55:00,54.3,54.37,54.26,54.35,43600.0,51.5145,51.5809,51.4765,51.5619,43600.0
2008-04-24 13:00:00,54.36,54.41,54.32,54.4,26100.0,51.5714,51.6188,51.5335,51.6094,26100.0
2008-04-24 13:05:00,54.4,54.55,54.39,54.49,63700.0,51.6094,51.7517,51.5999,51.6947,63700.0
2008-04-24 13:10:00,54.49,54.63,54.47,54.63,19000.0,51.6947,51.8276,51.6758,51.8276,19000.0
2008-04-24 13:15:00,54.63,54.67,54.55,54.67,50300.0,51.8276,51.8655,51.7517,51.8655,50300.0
2008-04-24 13:20:00,54.66,54.83,54.65,54.82,63800.0,51.856,52.0173,51.8465,52.0078,63800.0
2008-04-24 13:25:00,54.83,54.88,54.78,54.85,34700.0,52.0173,52.0647,51.9699,52.0363,34700.0
2008-04-24 13:30:00,54.87,55.02,54.86,55.0,76600.0,52.0552,52.1975,52.0458,52.1786,76600.0
2008-04-24 13:35:00,55.02,55.15,54.95,54.98,127700.0,52.1975,52.3209,52.1311,52.1596,127700.0
2008-04-24 13:40:00,54.99,55.01,54.92,54.98,34600.0,52.1691,52.1881,52.1027,52.1596,34600.0
2008-04-24 13:45:00,54.98,55.0,54.97,54.99,20800.0,52.1596,52.1786,52.1501,52.1691,20800.0
2008-04-24 13:50:00,54.99,55.0,54.97,54.99,34700.0,52.1691,52.1786,52.1501,52.1691,34700.0
2008-04-24 13:55:00,54.99,55.0,54.94,55.0,96400.0,52.1691,52.1786,52.1217,52.1786,96400.0
2008-04-24 14:00:00,54.99,55.01,54.9,54.93,43300.0,52.1691,52.1881,52.0837,52.1122,43300.0
2008-04-24 14:05:00,54.93,55.01,54.93,55.01,56800.0,52.1122,52.1881,52.1122,52.1881,56800.0
2008-04-24 14:10:00,55.03,55.13,55.01,55.1,33700.0,52.207,52.3019,52.1881,52.2734,33700.0
2008-04-24 14:15:00,55.1,55.15,55.08,55.14,80000.0,52.2734,52.3209,52.2545,52.3114,80000.0
2008-04-24 14:20:00,55.14,55.17,55.14,55.16,23400.0,52.3114,52.3399,52.3114,52.3304,23400.0
2008-04-24 14:25:00,55.15,55.36,55.15,55.33,70000.0,52.3209,52.5201,52.3209,52.4916,70000.0
2008-04-24 14:30:00,55.33,55.61,55.2,55.38,123900.0,52.4916,52.7573,52.3683,52.5391,123900.0
2008-04-24 14:35:00,55.39,55.41,55.36,55.38,23200.0,52.5486,52.5675,52.5201,52.5391,23200.0
2008-04-24 14:40:00,55.38,55.58,55.37,55.55,53200.0,52.5391,52.7288,52.5296,52.7004,53200.0
2008-04-24 14:45:00,55.55,55.81,55.55,55.77,95200.0,52.7004,52.947,52.7004,52.9091,95200.0
2008-04-24 14:50:00,55.77,55.78,55.7,55.76,80300.0,52.9091,52.9186,52.8427,52.8996,80300.0
2008-04-24 14:55:00,55.76,55.9,55.75,55.9,63600.0,52.8996,53.0324,52.8901,53.0324,63600.0
2008-04-24 15:00:00,55.9,56.11,55.9,56.08,122900.0,53.0324,53.2316,53.0324,53.2032,122900.0
2008-04-24 15:05:00,56.06,56.07,55.79,55.79,81900.0,53.1842,53.1937,52.928,52.928,81900.0
2008-04-24 15:10:00,55.79,55.79,55.68,55.71,62400.0,52.928,52.928,52.8237,52.8522,62400.0
2008-04-24 15:15:00,55.72,55.73,55.53,55.55,65100.0,52.8616,52.8711,52.6814,52.7004,65100.0
2008-04-24 15:20:00,55.55,55.58,55.44,55.45,49500.0,52.7004,52.7288,52.596,52.6055,49500.0
2008-04-24 15:25:00,55.45,55.58,55.44,55.54,67800.0,52.6055,52.7288,52.596,52.6909,67800.0
2008-04-24 15:30:00,55.55,55.69,55.48,55.64,101700.0,52.7004,52.8332,52.634,52.7857,101700.0
2008-04-24 15:35:00,55.63,55.83,55.63,55.82,78600.0,52.7763,52.966,52.7763,52.9565,78600.0
2008-04-24 15:40:00,55.82,55.85,55.52,55.59,72800.0,52.9565,52.985,52.6719,52.7383,72800.0
2008-04-24 15:45:00,55.59,55.67,55.52,55.67,75900.0,52.7383,52.8142,52.6719,52.8142,75900.0
2008-04-24 15:50:00,55.67,55.72,55.54,55.68,105300.0,52.8142,52.8616,52.6909,52.8237,105300.0
2008-04-24 15:55:00,55.68,55.7,55.57,55.66,132000.0,52.8237,52.8427,52.7193,52.8047,132000.0
2008-04-25 09:30:00,55.9,56.3,55.77,56.23,50000.0,53.0324,53.4119,52.9091,53.3455,50000.0
2008-04-25 09:35:00,56.23,56.26,55.56,55.56,62800.0,53.3455,53.3739,52.7098,52.7098,62800.0
2008-04-25 09:40:00,55.59,55.59,55.37,55.41,47600.0,52.7383,52.7383,52.5296,52.5675,47600.0
2008-04-25 09:45:00,55.49,55.57,55.48,55.56,32700.0,52.6434,52.7193,52.634,52.7098,32700.0
2008-04-25 09:50:00,55.55,55.62,55.55,55.58,12000.0,52.7004,52.7668,52.7004,52.7288,12000.0
2008-04-25 09:55:00,55.59,55.59,55.47,55.5,72900.0,52.7383,52.7383,52.6245,52.6529,72900.0
2008-04-25 10:00:00,55.5,55.53,55.47,55.51,18200.0,52.6529,52.6814,52.6245,52.6624,18200.0
2008-04-25 10:05:00,55.5,55.54,55.5,55.52,16800.0,52.6529,52.6909,52.6529,52.6719,16800.0
2008-04-25 10:10:00,55.52,55.53,55.49,55.5,22500.0,52.6719,52.6814,52.6434,52.6529,22500.0
2008-04-25 10:15:00,55.5,55.63,55.44,55.62,28500.0,52.6529,52.7763,52.596,52.7668,28500.0
2008-04-25 10:20:00,55.62,55.68,55.61,55.64,10700.0,52.7668,52.8237,52.7573,52.7857,10700.0
2008-04-25 10:25:00,55.63,55.69,55.59,55.6,18100.0,52.7763,52.8332,52.7383,52.7478,18100.0
2008-04-25 10:30:00,55.62,55.62,55.57,55.57,15500.0,52.7668,52.7668,52.7193,52.7193,15500.0
2008-04-25 10:35:00,55.59,55.59,55.34,55.37,86000.0,52.7383,52.7383,52.5011,52.5296,86000.0
2008-04-25 10:40:00,55.37,55.45,55.31,55.43,76100.0,52.5296,52.6055,52.4727,52.5865,76100.0
2008-04-25 10:45:00,55.41,55.48,55.41,55.43,38100.0,52.5675,52.634,52.5675,52.5865,38100.0
2008-04-25 10:50:00,55.42,55.53,55.37,55.5,57200.0,52.577,52.6814,52.5296,52.6529,57200.0
2008-04-25 10:55:00,55.53,55.56,55.5,55.53,23500.0,52.6814,52.7098,52.6529,52.6814,23500.0
2008-04-25 11:00:00,55.55,55.84,55.55,55.82,47300.0,52.7004,52.9755,52.7004,52.9565,47300.0
2008-04-25 11:05:00,55.84,55.94,55.71,55.86,72100.0,52.9755,53.0704,52.8522,52.9945,72100.0
2008-04-25 11:10:00,55.86,55.87,55.55,55.56,37300.0,52.9945,53.0039,52.7004,52.7098,37300.0
2008-04-25 11:15:00,55.55,55.57,55.48,55.53,20600.0,52.7004,52.7193,52.634,52.6814,20600.0
2008-04-25 11:20:00,55.52,55.62,55.48,55.49,32100.0,52.6719,52.7668,52.634,52.6434,32100.0
2008-04-25 11:25:00,55.49,55.54,55.48,55.49,57500.0,52.6434,52.6909,52.634,52.6434,57500.0
2008-04-25 11:30:00,55.5,55.55,55.49,55.53,17100.0,52.6529,52.7004,52.6434,52.6814,17100.0
2008-04-25 11:35:00,55.53,55.55,55.47,55.51,46000.0,52.6814,52.7004,52.6245,52.6624,46000.0
2008-04-25 11:40:00,55.5,55.58,55.49,55.56,28400.0,52.6529,52.7288,52.6434,52.7098,28400.0
2008-04-25 11:45:00,55.55,55.6,55.53,55.55,10700.0,52.7004,52.7478,52.6814,52.7004,10700.0
2008-04-25 11:50:00,55.55,55.62,55.54,55.57,13900.0,52.7004,52.7668,52.6909,52.7193,13900.0
2008-04-25 11:55:00,55.58,55.59,55.5,55.52,14500.0,52.7288,52.7383,52.6529,52.6719,14500.0
2008-04-25 12:00:00,55.52,55.54,55.42,55.42,58600.0,52.6719,52.6909,52.577,52.577,58600.0
2008-04-25 12:05:00,55.42,55.52,55.41,55.48,23900.0,52.577,52.6719,52.5675,52.634,23900.0
2008-04-25 12:10:00,55.48,55.58,55.47,55.5,30300.0,52.634,52.7288,52.6245,52.6529,30300.0
2008-04-25 12:15:00,55.52,55.52,55.36,55.39,42000.0,52.6719,52.6719,52.5201,52.5486,42000.0
2008-04-25 12:20:00,55.39,55.48,55.35,55.46,24900.0,52.5486,52.634,52.5106,52.615,24900.0
2008-04-25 12:25:00,55.45,55.5,55.45,55.48,14100.0,52.6055,52.6529,52.6055,52.634,14100.0
2008-04-25 12:30:00,55.48,55.49,55.37,55.37,15100.0,52.634,52.6434,52.5296,52.5296,15100.0
2008-04-25 12:35:00,55.38,55.4,55.36,55.39,16600.0,52.5391,52.5581,52.5201,52.5486,16600.0
2008-04-25 12:40:00,55.4,55.41,55.35,55.38,11500.0,52.5581,52.5675,52.5106,52.5391,11500.0
2008-04-25 12:45:00,55.39,55.49,55.39,55.46,28100.0,52.5486,52.6434,52.5486,52.615,28100.0
2008-04-25 12:50:00,55.48,55.49,55.45,55.49,15200.0,52.634,52.6434,52.6055,52.6434,15200.0
2008-04-25 12:55:00,55.48,55.5,55.44,55.49,13500.0,52.634,52.6529,52.596,52.6434,13500.0
2008-04-25 13:00:00,55.49,55.59,55.48,55.55,9600.0,52.6434,52.7383,52.634,52.7004,9600.0
2008-04-25 13:05:00,55.56,55.61,55.5,55.5,9900.0,52.7098,52.7573,52.6529,52.6529,9900.0
2008-04-25 13:10:00,55.52,55.54,55.44,55.44,44600.0,52.6719,52.6909,52.596,52.596,44600.0
2008-04-25 13:15:00,55.44,55.57,55.4,55.5,54300.0,52.596,52.7193,52.5581,52.6529,54300.0
2008-04-25 13:20:00,55.5,55.53,55.49,55.5,59900.0,52.6529,52.6814,52.6434,52.6529,59900.0
2008-04-25 13:25:00,55.5,55.54,55.47,55.47,58200.0,52.6529,52.6909,52.6245,52.6245,58200.0
2008-04-25 13:30:00,55.48,55.53,55.45,55.47,37400.0,52.634,52.6814,52.6055,52.6245,37400.0
2008-04-25 13:35:00,55.49,55.5,55.45,55.47,61800.0,52.6434,52.6529,52.6055,52.6245,61800.0
2008-04-25 13:40:00,55.47,55.53,55.43,55.51,93300.0,52.6245,52.6814,52.5865,52.6624,93300.0
2008-04-25 13:45:00,55.5,55.5,55.44,55.46,139400.0,52.6529,52.6529,52.596,52.615,139400.0
2008-04-25 13:50:00,55.46,55.49,55.43,55.43,26000.0,52.615,52.6434,52.5865,52.5865,26000.0
2008-04-25 13:55:00,55.43,55.56,55.43,55.5,24900.0,52.5865,52.7098,52.5865,52.6529,24900.0
2008-04-25 14:00:00,55.5,55.51,55.44,55.47,33800.0,52.6529,52.6624,52.596,52.6245,33800.0
2008-04-25 14:05:00,55.46,55.49,55.45,55.46,22900.0,52.615,52.6434,52.6055,52.615,22900.0
2008-04-25 14:10:00,55.46,55.49,55.44,55.45,23300.0,52.615,52.6434,52.596,52.6055,23300.0
2008-04-25 14:15:00,55.45,55.48,55.44,55.47,38900.0,52.6055,52.634,52.596,52.6245,38900.0
2008-04-25 14:20:00,55.48,55.48,55.43,55.44,77800.0,52.634,52.634,52.5865,52.596,77800.0
2008-04-25 14:25:00,55.43,55.5,55.43,55.49,95800.0,52.5865,52.6529,52.5865,52.6434,95800.0
2008-04-25 14:30:00,55.49,55.53,55.47,55.5,64600.0,52.6434,52.6814,52.6245,52.6529,64600.0
2008-04-25 14:35:00,55.5,55.51,55.47,55.5,56800.0,52.6529,52.6624,52.6245,52.6529,56800.0
2008-04-25 14:40:00,55.5,55.55,55.49,55.55,41200.0,52.6529,52.7004,52.6434,52.7004,41200.0
2008-04-25 14:45:00,55.55,55.58,55.49,55.51,60300.0,52.7004,52.7288,52.6434,52.6624,60300.0
2008-04-25 14:50:00,55.52,55.56,55.49,55.53,45900.0,52.6719,52.7098,52.6434,52.6814,45900.0
2008-04-25 14:55:00,55.53,55.55,55.49,55.51,44000.0,52.6814,52.7004,52.6434,52.6624,44000.0
2008-04-25 15:00:00,55.51,55.58,55.49,55.55,76900.0,52.6624,52.7288,52.6434,52.7004,76900.0
2008-04-25 15:05:00,55.56,55.7,55.53,55.69,67100.0,52.7098,52.8427,52.6814,52.8332,67100.0
2008-04-25 15:10:00,55.69,55.73,55.63,55.71,87100.0,52.8332,52.8711,52.7763,52.8522,87100.0
2008-04-25 15:15:00,55.71,55.82,55.71,55.78,49900.0,52.8522,52.9565,52.8522,52.9186,49900.0
2008-04-25 15:20:00,55.77,55.81,55.69,55.69,40800.0,52.9091,52.947,52.8332,52.8332,40800.0
2008-04-25 15:25:00,55.69,55.7,55.61,55.61,46800.0,52.8332,52.8427,52.7573,52.7573,46800.0
2008-04-25 15:30:00,55.63,55.75,55.61,55.67,47100.0,52.7763,52.8901,52.7573,52.8142,47100.0
2008-04-25 15:35:00,55.67,55.78,55.67,55.75,46500.0,52.8142,52.9186,52.8142,52.8901,46500.0
2008-04-25 15:40:00,55.75,55.84,55.66,55.84,59300.0,52.8901,52.9755,52.8047,52.9755,59300.0
2008-04-25 15:45:00,55.83,55.84,55.74,55.76,45600.0,52.966,52.9755,52.8806,52.8996,45600.0
2008-04-25 15:50:00,55.75,55.83,55.72,55.75,63500.0,52.8901,52.966,52.8616,52.8901,63500.0
2008-04-25 15:55:00,55.76,55.97,55.74,55.92,109300.0,52.8996,53.0988,52.8806,53.0514,109300.0
2008-04-28 09:30:00,55.85,56.39,55.85,56.37,39900.0,52.985,53.4973,52.985,53.4783,39900.0
2008-04-28 09:35:00,56.37,56.53,56.36,56.51,48900.0,53.4783,53.6301,53.4688,53.6111,48900.0
2008-04-28 09:40:00,56.51,56.63,56.5,56.57,51000.0,53.6111,53.725,53.6016,53.668,51000.0
2008-04-28 09:45:00,56.57,56.7,56.56,56.7,46800.0,53.668,53.7914,53.6585,53.7914,46800.0
2008-04-28 09:50:00,56.7,57.0,56.7,56.99,51300.0,53.7914,54.076,53.7914,54.0665,51300.0
2008-04-28 09:55:00,56.99,57.22,56.9,57.2,57100.0,54.0665,54.2847,53.9811,54.2657,57100.0
2008-04-28 10:00:00,57.19,57.31,57.05,57.17,76000.0,54.2562,54.3701,54.1234,54.2373,76000.0
2008-04-28 10:05:00,57.17,57.17,56.97,57.1,99400.0,54.2373,54.2373,54.0475,54.1708,99400.0
2008-04-28 10:10:00,57.09,57.44,57.03,57.42,49800.0,54.1614,54.4934,54.1044,54.4744,49800.0
2008-04-28 10:15:00,57.42,57.53,57.19,57.52,76400.0,54.4744,54.5788,54.2562,54.5693,76400.0
2008-04-28 10:20:00,57.51,57.66,57.4,57.63,64300.0,54.5598,54.7021,54.4555,54.6737,64300.0
2008-04-28 10:25:00,57.63,57.65,57.4,57.57,59600.0,54.6737,54.6926,54.4555,54.6167,59600.0
2008-04-28 10:30:00,57.56,57.58,57.44,57.55,52000.0,54.6072,54.6262,54.4934,54.5978,52000.0
2008-04-28 10:35:00,57.56,57.68,57.52,57.57,38500.0,54.6072,54.7211,54.5693,54.6167,38500.0
2008-04-28 10:40:00,57.55,57.55,57.48,57.53,33900.0,54.5978,54.5978,54.5314,54.5788,33900.0
2008-04-28 10:45:00,57.53,57.56,57.48,57.51,34800.0,54.5788,54.6072,54.5314,54.5598,34800.0
2008-04-28 10:50:00,57.5,57.51,57.45,57.47,26600.0,54.5503,54.5598,54.5029,54.5219,26600.0
2008-04-28 10:55:00,57.47,57.61,57.46,57.61,34600.0,54.5219,54.6547,54.5124,54.6547,34600.0
2008-04-28 11:00:00,57.61,57.61,57.44,57.49,23500.0,54.6547,54.6547,54.4934,54.5408,23500.0
2008-04-28 11:05:00,57.5,57.51,57.45,57.46,33700.0,54.5503,54.5598,54.5029,54.5124,33700.0
2008-04-28 11:10:00,57.46,57.53,57.44,57.5,38400.0,54.5124,54.5788,54.4934,54.5503,38400.0
2008-04-28 11:15:00,57.5,57.5,57.41,57.5,74200.0,54.5503,54.5503,54.4649,54.5503,74200.0
2008-04-28 11:20:00,57.5,57.5,57.42,57.48,127800.0,54.5503,54.5503,54.4744,54.5314,127800.0
2008-04-28 11:25:00,57.48,57.52,57.46,57.52,14700.0,54.5314,54.5693,54.5124,54.5693,14700.0
2008-04-28 11:30:00,57.51,57.56,57.46,57.56,34900.0,54.5598,54.6072,54.5124,54.6072,34900.0
2008-04-28 11:35:00,57.56,57.68,57.5,57.66,50700.0,54.6072,54.7211,54.5503,54.7021,50700.0
2008-04-28 11:40:00,57.65,57.65,57.53,57.56,17600.0,54.6926,54.6926,54.5788,54.6072,17600.0
2008-04-28 11:45:00,57.56,57.68,57.56,57.68,22600.0,54.6072,54.7211,54.6072,54.7211,22600.0
2008-04-28 11:50:00,57.69,57.7,57.65,57.65,15300.0,54.7306,54.7401,54.6926,54.6926,15300.0
2008-04-28 11:55:00,57.68,57.68,57.64,57.67,13100.0,54.7211,54.7211,54.6831,54.7116,13100.0
2008-04-28 12:00:00,57.67,57.67,57.54,57.54,21700.0,54.7116,54.7116,54.5883,54.5883,21700.0
2008-04-28 12:05:00,57.55,57.55,57.43,57.52,51400.0,54.5978,54.5978,54.4839,54.5693,51400.0
2008-04-28 12:10:00,57.53,57.53,57.43,57.49,44600.0,54.5788,54.5788,54.4839,54.5408,44600.0
2008-04-28 12:15:00,57.49,57.51,57.48,57.48,27400.0,54.5408,54.5598,54.5314,54.5314,27400.0
2008-04-28 12:20:00,57.48,57.48,57.36,57.36,26300.0,54.5314,54.5314,54.4175,54.4175,26300.0
2008-04-28 12:25:00,57.35,57.48,57.35,57.48,18700.0,54.408,54.5314,54.408,54.5314,18700.0
2008-04-28 12:30:00,57.5,57.52,57.48,57.51,14900.0,54.5503,54.5693,54.5314,54.5598,14900.0
2008-04-28 12:35:00,57.51,57.52,57.49,57.49,18100.0,54.5598,54.5693,54.5408,54.5408,18100.0
2008-04-28 12:40:00,57.5,57.51,57.35,57.4,126800.0,54.5503,54.5598,54.408,54.4555,126800.0
2008-04-28 12:45:00,57.4,57.4,57.38,57.38,11100.0,54.4555,54.4555,54.4365,54.4365,11100.0
2008-04-28 12:50:00,57.38,57.38,57.34,57.35,66800.0,54.4365,54.4365,54.3985,54.408,66800.0
2008-04-28 12:55:00,57.35,57.37,57.3,57.3,18400.0,54.408,54.427,54.3606,54.3606,18400.0
2008-04-28 13:00:00,57.31,57.48,57.3,57.4,39700.0,54.3701,54.5314,54.3606,54.4555,39700.0
2008-04-28 13:05:00,57.38,57.41,57.35,57.4,26800.0,54.4365,54.4649,54.408,54.4555,26800.0
2008-04-28 13:10:00,57.39,57.41,57.36,57.36,11800.0,54.446,54.4649,54.4175,54.4175,11800.0
2008-04-28 13:15:00,57.36,57.47,57.34,57.4,44400.0,54.4175,54.5219,54.3985,54.4555,44400.0
2008-04-28 13:20:00,57.41,57.41,57.36,57.41,14600.0,54.4649,54.4649,54.4175,54.4649,14600.0
2008-04-28 13:25:00,57.4,57.41,57.38,57.41,9000.0,54.4555,54.4649,54.4365,54.4649,9000.0
2008-04-28 13:30:00,57.4,57.44,57.4,57.44,12600.0,54.4555,54.4934,54.4555,54.4934,12600.0
2008-04-28 13:35:00,57.42,57.44,57.36,57.37,17000.0,54.4744,54.4934,54.4175,54.427,17000.0
2008-04-28 13:40:00,57.37,57.41,57.34,57.39,31200.0,54.427,54.4649,54.3985,54.446,31200.0
2008-04-28 13:45:00,57.39,57.45,57.37,57.45,29200.0,54.446,54.5029,54.427,54.5029,29200.0
2008-04-28 13:50:00,57.46,57.46,57.37,57.4,20100.0,54.5124,54.5124,54.427,54.4555,20100.0
2008-04-28 13:55:00,57.4,57.42,57.37,57.4,36500.0,54.4555,54.4744,54.427,54.4555,36500.0
2008-04-28 14:00:00,57.41,57.43,57.35,57.35,20000.0,54.4649,54.4839,54.408,54.408,20000.0
2008-04-28 14:05:00,57.35,57.44,57.33,57.41,28600.0,54.408,54.4934,54.389,54.4649,28600.0
2008-04-28 14:10:00,57.39,57.41,57.35,57.38,23100.0,54.446,54.4649,54.408,54.4365,23100.0
2008-04-28 14:15:00,57.39,57.42,57.37,57.39,20600.0,54.446,54.4744,54.427,54.446,20600.0
2008-04-28 14:20:00,57.39,57.44,57.36,57.41,22000.0,54.446,54.4934,54.4175,54.4649,22000.0
2008-04-28 14:25:00,57.42,57.43,57.37,57.39,19600.0,54.4744,54.4839,54.427,54.446,19600.0
2008-04-28 14:30:00,57.39,57.42,57.39,57.42,21200.0,54.446,54.4744,54.446,54.4744,21200.0
2008-04-28 14:35:00,57.4,57.41,57.37,57.38,14200.0,54.4555,54.4649,54.427,54.4365,14200.0
2008-04-28 14:40:00,57.38,57.39,57.38,57.39,22500.0,54.4365,54.446,54.4365,54.446,22500.0
2008-04-28 14:45:00,57.39,57.42,57.38,57.4,43200.0,54.446,54.4744,54.4365,54.4555,43200.0
2008-04-28 14:50:00,57.4,57.41,57.39,57.4,34700.0,54.4555,54.4649,54.446,54.4555,34700.0
2008-04-28 14:55:00,57.4,57.43,57.4,57.43,30300.0,54.4555,54.4839,54.4555,54.4839,30300.0
2008-04-28 15:00:00,57.43,57.48,57.43,57.44,23800.0,54.4839,54.5314,54.4839,54.4934,23800.0
2008-04-28 15:05:00,57.45,57.45,57.37,57.38,35400.0,54.5029,54.5029,54.427,54.4365,35400.0
2008-04-28 15:10:00,57.38,57.39,57.35,57.36,64500.0,54.4365,54.446,54.408,54.4175,64500.0
2008-04-28 15:15:00,57.36,57.39,57.34,57.38,56200.0,54.4175,54.446,54.3985,54.4365,56200.0
2008-04-28 15:20:00,57.38,57.39,57.31,57.34,32500.0,54.4365,54.446,54.3701,54.3985,32500.0
2008-04-28 15:25:00,57.34,57.38,57.22,57.22,63000.0,54.3985,54.4365,54.2847,54.2847,63000.0
2008-04-28 15:30:00,57.24,57.33,57.22,57.24,97200.0,54.3037,54.389,54.2847,54.3037,97200.0
2008-04-28 15:35:00,57.24,57.3,57.21,57.3,36200.0,54.3037,54.3606,54.2752,54.3606,36200.0
2008-04-28 15:40:00,57.3,57.34,57.29,57.3,49800.0,54.3606,54.3985,54.3511,54.3606,49800.0
2008-04-28 15:45:00,57.31,57.31,57.18,57.24,131900.0,54.3701,54.3701,54.2467,54.3037,131900.0
2008-04-28 15:50:00,57.24,57.29,57.15,57.25,112000.0,54.3037,54.3511,54.2183,54.3132,112000.0
2008-04-28 15:55:00,57.25,57.27,57.16,57.19,126300.0,54.3132,54.3321,54.2278,54.2562,126300.0
2008-04-29 09:30:00,57.01,57.56,57.01,57.54,57200.0,54.0855,54.6072,54.0855,54.5883,57200.0
2008-04-29 09:35:00,57.56,57.69,57.39,57.64,57200.0,54.6072,54.7306,54.446,54.6831,57200.0
2008-04-29 09:40:00,57.64,57.68,57.38,57.46,70600.0,54.6831,54.7211,54.4365,54.5124,70600.0
2008-04-29 09:45:00,57.45,57.51,57.35,57.5,22700.0,54.5029,54.5598,54.408,54.5503,22700.0
2008-04-29 09:50:00,57.5,57.6,57.47,57.58,112400.0,54.5503,54.6452,54.5219,54.6262,112400.0
2008-04-29 09:55:00,57.58,57.63,57.52,57.57,94600.0,54.6262,54.6737,54.5693,54.6167,94600.0
2008-04-29 10:00:00,57.57,57.64,57.42,57.62,37000.0,54.6167,54.6831,54.4744,54.6642,37000.0
2008-04-29 10:05:00,57.61,57.62,57.47,57.55,50500.0,54.6547,54.6642,54.5219,54.5978,50500.0
2008-04-29 10:10:00,57.53,57.56,57.43,57.44,64600.0,54.5788,54.6072,54.4839,54.4934,64600.0
2008-04-29 10:15:00,57.44,57.5,57.41,57.49,64700.0,54.4934,54.5503,54.4649,54.5408,64700.0
2008-04-29 10:20:00,57.48,57.61,57.43,57.52,96700.0,54.5314,54.6547,54.4839,54.5693,96700.0
2008-04-29 10:25:00,57.52,57.6,57.46,57.5,31300.0,54.5693,54.6452,54.5124,54.5503,31300.0
2008-04-29 10:30:00,57.48,57.61,57.43,57.56,41000.0,54.5314,54.6547,54.4839,54.6072,41000.0
2008-04-29 10:35:00,57.56,57.6,57.54,57.58,16300.0,54.6072,54.6452,54.5883,54.6262,16300.0
2008-04-29 10:40:00,57.58,57.58,57.46,57.51,21000.0,54.6262,54.6262,54.5124,54.5598,21000.0
2008-04-29 10:45:00,57.51,57.58,57.48,57.48,23200.0,54.5598,54.6262,54.5314,54.5314,23200.0
2008-04-29 10:50:00,57.49,57.5,57.4,57.49,14300.0,54.5408,54.5503,54.4555,54.5408,14300.0
2008-04-29 10:55:00,57.49,57.5,57.47,57.5,17400.0,54.5408,54.5503,54.5219,54.5503,17400.0
2008-04-29 11:00:00,57.5,57.5,57.43,57.45,30700.0,54.5503,54.5503,54.4839,54.5029,30700.0
2008-04-29 11:05:00,57.45,57.52,57.37,57.4,45600.0,54.5029,54.5693,54.427,54.4555,45600.0
2008-04-29 11:10:00,57.39,57.49,57.39,57.49,172800.0,54.446,54.5408,54.446,54.5408,172800.0
2008-04-29 11:15:00,57.48,57.55,57.46,57.53,46700.0,54.5314,54.5978,54.5124,54.5788,46700.0
2008-04-29 11:20:00,57.53,57.57,57.53,57.56,10300.0,54.5788,54.6167,54.5788,54.6072,10300.0
2008-04-29 11:25:00,57.57,57.75,57.56,57.71,50100.0,54.6167,54.7875,54.6072,54.7496,50100.0
2008-04-29 11:30:00,57.73,57.78,57.7,57.77,15200.0,54.7685,54.816,54.7401,54.8065,15200.0
2008-04-29 11:35:00,57.75,57.78,57.74,57.78,11700.0,54.7875,54.816,54.778,54.816,11700.0
2008-04-29 11:40:00,57.78,57.81,57.73,57.74,16800.0,54.816,54.8444,54.7685,54.778,16800.0
2008-04-29 11:45:00,57.74,57.75,57.72,57.73,10900.0,54.778,54.7875,54.759,54.7685,10900.0
2008-04-29 11:50:00,57.73,57.73,57.71,57.72,11200.0,54.7685,54.7685,54.7496,54.759,11200.0
2008-04-29 11:55:00,57.72,57.73,57.68,57.71,15300.0,54.759,54.7685,54.7211,54.7496,15300.0
2008-04-29 12:00:00,57.71,57.71,57.68,57.68,12500.0,54.7496,54.7496,54.7211,54.7211,12500.0
2008-04-29 12:05:00,57.68,57.77,57.67,57.76,31200.0,54.7211,54.8065,54.7116,54.797,31200.0
2008-04-29 12:10:00,57.75,57.82,57.75,57.78,53900.0,54.7875,54.8539,54.7875,54.816,53900.0
2008-04-29 12:15:00,57.79,57.82,57.75,57.76,26300.0,54.8255,54.8539,54.7875,54.797,26300.0
2008-04-29 12:20:00,57.75,57.76,57.74,57.75,19800.0,54.7875,54.797,54.778,54.7875,19800.0
2008-04-29 12:25:00,57.75,57.83,57.73,57.83,16100.0,54.7875,54.8634,54.7685,54.8634,16100.0
2008-04-29 12:30:00,57.82,57.82,57.71,57.71,14300.0,54.8539,54.8539,54.7496,54.7496,14300.0
2008-04-29 12:35:00,57.71,57.76,57.69,57.75,18400.0,54.7496,54.797,54.7306,54.7875,18400.0
2008-04-29 12:40:00,57.76,57.77,57.75,57.75,17800.0,54.797,54.8065,54.7875,54.7875,17800.0
2008-04-29 12:45:00,57.76,57.78,57.73,57.77,14300.0,54.797,54.816,54.7685,54.8065,14300.0
2008-04-29 12:50:00,57.78,57.8,57.77,57.77,18200.0,54.816,54.8349,54.8065,54.8065,18200.0
2008-04-29 12:55:00,57.77,57.78,57.76,57.76,9100.0,54.8065,54.816,54.797,54.797,9100.0
2008-04-29 13:00:00,57.76,57.77,57.71,57.73,28200.0,54.797,54.8065,54.7496,54.7685,28200.0
2008-04-29 13:05:00,57.72,57.73,57.71,57.73,14900.0,54.759,54.7685,54.7496,54.7685,14900.0
2008-04-29 13:10:00,57.73,57.75,57.72,57.74,17700.0,54.7685,54.7875,54.759,54.778,17700.0
2008-04-29 13:15:00,57.74,57.75,57.72,57.75,20000.0,54.778,54.7875,54.759,54.7875,20000.0
2008-04-29 13:20:00,57.75,57.79,57.74,57.77,17300.0,54.7875,54.8255,54.778,54.8065,17300.0
2008-04-29 13:25:00,57.77,57.78,57.74,57.78,21500.0,54.8065,54.816,54.778,54.816,21500.0
2008-04-29 13:30:00,57.76,57.79,57.76,57.78,10300.0,54.797,54.8255,54.797,54.816,10300.0
2008-04-29 13:35:00,57.77,57.83,57.75,57.83,18400.0,54.8065,54.8634,54.7875,54.8634,18400.0
2008-04-29 13:40:00,57.82,57.86,57.76,57.79,15600.0,54.8539,54.8919,54.797,54.8255,15600.0
2008-04-29 13:45:00,57.79,57.81,57.74,57.74,15100.0,54.8255,54.8444,54.778,54.778,15100.0
2008-04-29 13:50:00,57.74,57.77,57.73,57.73,15000.0,54.778,54.8065,54.7685,54.7685,15000.0
2008-04-29 13:55:00,57.73,57.75,57.71,57.72,11200.0,54.7685,54.7875,54.7496,54.759,11200.0
2008-04-29 14:00:00,57.72,57.72,57.67,57.68,12800.0,54.759,54.759,54.7116,54.7211,12800.0
2008-04-29 14:05:00,57.67,57.69,57.64,57.64,14900.0,54.7116,54.7306,54.6831,54.6831,14900.0
2008-04-29 14:10:00,57.65,57.68,57.64,57.65,15600.0,54.6926,54.7211,54.6831,54.6926,15600.0
2008-04-29 14:15:00,57.64,57.64,57.59,57.62,20700.0,54.6831,54.6831,54.6357,54.6642,20700.0
2008-04-29 14:20:00,57.62,57.65,57.61,57.64,18100.0,54.6642,54.6926,54.6547,54.6831,18100.0
2008-04-29 14:25:00,57.64,57.65,57.61,57.61,11700.0,54.6831,54.6926,54.6547,54.6547,11700.0
2008-04-29 14:30:00,57.61,57.63,57.57,57.59,21500.0,54.6547,54.6737,54.6167,54.6357,21500.0
2008-04-29 14:35:00,57.6,57.64,57.58,57.62,15500.0,54.6452,54.6831,54.6262,54.6642,15500.0
2008-04-29 14:40:00,57.63,57.67,57.61,57.65,21900.0,54.6737,54.7116,54.6547,54.6926,21900.0
2008-04-29 14:45:00,57.66,57.68,57.63,57.65,29100.0,54.7021,54.7211,54.6737,54.6926,29100.0
2008-04-29 14:50:00,57.63,57.65,57.63,57.65,12000.0,54.6737,54.6926,54.6737,54.6926,12000.0
2008-04-29 14:55:00,57.65,57.67,57.64,57.66,28200.0,54.6926,54.7116,54.6831,54.7021,28200.0
2008-04-29 15:00:00,57.65,57.66,57.6,57.61,21600.0,54.6926,54.7021,54.6452,54.6547,21600.0
2008-04-29 15:05:00,57.61,57.65,57.61,57.65,16900.0,54.6547,54.6926,54.6547,54.6926,16900.0
2008-04-29 15:10:00,57.65,57.65,57.61,57.62,13400.0,54.6926,54.6926,54.6547,54.6642,13400.0
2008-04-29 15:15:00,57.61,57.61,57.57,57.58,21400.0,54.6547,54.6547,54.6167,54.6262,21400.0
2008-04-29 15:20:00,57.59,57.59,57.54,57.58,26000.0,54.6357,54.6357,54.5883,54.6262,26000.0
2008-04-29 15:25:00,57.58,57.59,57.56,57.56,16800.0,54.6262,54.6357,54.6072,54.6072,16800.0
2008-04-29 15:30:00,57.55,57.56,57.49,57.49,41100.0,54.5978,54.6072,54.5408,54.5408,41100.0
2008-04-29 15:35:00,57.5,57.51,57.48,57.49,20300.0,54.5503,54.5598,54.5314,54.5408,20300.0
2008-04-29 15:40:00,57.49,57.51,57.48,57.51,28400.0,54.5408,54.5598,54.5314,54.5598,28400.0
2008-04-29 15:45:00,57.51,57.51,57.43,57.5,28000.0,54.5598,54.5598,54.4839,54.5503,28000.0
2008-04-29 15:50:00,57.51,57.51,57.43,57.49,52800.0,54.5598,54.5598,54.4839,54.5408,52800.0
2008-04-29 15:55:00,57.49,57.54,57.46,57.49,92800.0,54.5408,54.5883,54.5124,54.5408,92800.0
2008-04-30 09:30:00,57.65,57.9,57.56,57.9,99200.0,54.6926,54.9298,54.6072,54.9298,99200.0
2008-04-30 09:35:00,57.92,58.08,57.63,57.65,68900.0,54.9488,55.1006,54.6737,54.6926,68900.0
2008-04-30 09:40:00,57.66,57.73,57.63,57.72,31900.0,54.7021,54.7685,54.6737,54.759,31900.0
2008-04-30 09:45:00,57.72,57.81,57.69,57.81,51100.0,54.759,54.8444,54.7306,54.8444,51100.0
2008-04-30 09:50:00,57.8,57.81,57.71,57.75,17700.0,54.8349,54.8444,54.7496,54.7875,17700.0
2008-04-30 09:55:00,57.76,57.83,57.7,57.79,16500.0,54.797,54.8634,54.7401,54.8255,16500.0
2008-04-30 10:00:00,57.82,57.85,57.76,57.83,18000.0,54.8539,54.8824,54.797,54.8634,18000.0
2008-04-30 10:05:00,57.85,57.87,57.72,57.83,21000.0,54.8824,54.9013,54.759,54.8634,21000.0
2008-04-30 10:10:00,57.84,58.0,57.84,57.97,43500.0,54.8729,55.0247,54.8729,54.9962,43500.0
2008-04-30 10:15:00,57.97,57.97,57.91,57.91,20800.0,54.9962,54.9962,54.9393,54.9393,20800.0
2008-04-30 10:20:00,57.93,57.96,57.89,57.95,13500.0,54.9583,54.9867,54.9203,54.9772,13500.0
2008-04-30 10:25:00,57.94,57.95,57.74,57.79,24700.0,54.9678,54.9772,54.778,54.8255,24700.0
2008-04-30 10:30:00,57.79,57.97,57.78,57.95,18800.0,54.8255,54.9962,54.816,54.9772,18800.0
2008-04-30 10:35:00,57.95,58.01,57.94,58.0,24200.0,54.9772,55.0342,54.9678,55.0247,24200.0
2008-04-30 10:40:00,58.01,58.12,57.97,58.11,41300.0,55.0342,55.1385,54.9962,55.129,41300.0
2008-04-30 10:45:00,58.13,58.16,58.1,58.16,24600.0,55.148,55.1765,55.1195,55.1765,24600.0
2008-04-30 10:50:00,58.16,58.22,58.14,58.18,41000.0,55.1765,55.2334,55.1575,55.1954,41000.0
2008-04-30 10:55:00,58.17,58.2,58.14,58.14,21300.0,55.186,55.2144,55.1575,55.1575,21300.0
2008-04-30 11:00:00,58.17,58.18,58.13,58.15,23300.0,55.186,55.1954,55.148,55.167,23300.0
2008-04-30 11:05:00,58.15,58.25,58.13,58.24,13300.0,55.167,55.2619,55.148,55.2524,13300.0
2008-04-30 11:10:00,58.25,58.31,58.2,58.27,40600.0,55.2619,55.3188,55.2144,55.2808,40600.0
2008-04-30 11:15:00,58.27,58.37,58.25,58.36,62000.0,55.2808,55.3757,55.2619,55.3662,62000.0
2008-04-30 11:20:00,58.36,58.46,58.34,58.46,32900.0,55.3662,55.4611,55.3472,55.4611,32900.0
2008-04-30 11:25:00,58.46,58.48,58.39,58.47,48100.0,55.4611,55.4801,55.3947,55.4706,48100.0
2008-04-30 11:30:00,58.48,58.58,58.48,58.5,29700.0,55.4801,55.5749,55.4801,55.499,29700.0
2008-04-30 11:35:00,58.49,58.51,58.45,58.48,66300.0,55.4895,55.5085,55.4516,55.4801,66300.0
2008-04-30 11:40:00,58.47,58.48,58.45,58.46,48800.0,55.4706,55.4801,55.4516,55.4611,48800.0
2008-04-30 11:45:00,58.47,58.47,58.35,58.41,69200.0,55.4706,55.4706,55.3567,55.4136,69200.0
2008-04-30 11:50:00,58.41,58.42,58.28,58.31,11000.0,55.4136,55.4231,55.2903,55.3188,11000.0
2008-04-30 11:55:00,58.28,58.42,58.28,58.4,10000.0,55.2903,55.4231,55.2903,55.4042,10000.0
2008-04-30 12:00:00,58.41,58.44,58.4,58.44,8500.0,55.4136,55.4421,55.4042,55.4421,8500.0
2008-04-30 12:05:00,58.43,58.48,58.43,58.48,20300.0,55.4326,55.4801,55.4326,55.4801,20300.0
2008-04-30 12:10:00,58.46,58.48,58.38,58.4,23500.0,55.4611,55.4801,55.3852,55.4042,23500.0
2008-04-30 12:15:00,58.39,58.39,58.33,58.34,13700.0,55.3947,55.3947,55.3377,55.3472,13700.0
2008-04-30 12:20:00,58.34,58.35,58.19,58.21,11800.0,55.3472,55.3567,55.2049,55.2239,11800.0
2008-04-30 12:25:00,58.21,58.24,58.19,58.22,12600.0,55.2239,55.2524,55.2049,55.2334,12600.0
2008-04-30 12:30:00,58.21,58.22,58.08,58.1,14500.0,55.2239,55.2334,55.1006,55.1195,14500.0
2008-04-30 12:35:00,58.09,58.14,58.09,58.14,12800.0,55.1101,55.1575,55.1101,55.1575,12800.0
2008-04-30 12:40:00,58.14,58.17,58.09,58.17,20900.0,55.1575,55.186,55.1101,55.186,20900.0
2008-04-30 12:45:00,58.17,58.33,58.17,58.33,27800.0,55.186,55.3377,55.186,55.3377,27800.0
2008-04-30 12:50:00,58.33,58.46,58.31,58.39,30900.0,55.3377,55.4611,55.3188,55.3947,30900.0
2008-04-30 12:55:00,58.39,58.45,58.36,58.41,25800.0,55.3947,55.4516,55.3662,55.4136,25800.0
2008-04-30 13:00:00,58.4,58.47,58.35,58.43,48700.0,55.4042,55.4706,55.3567,55.4326,48700.0
2008-04-30 13:05:00,58.41,58.43,58.35,58.36,9900.0,55.4136,55.4326,55.3567,55.3662,9900.0
2008-04-30 13:10:00,58.37,58.39,58.36,58.37,13200.0,55.3757,55.3947,55.3662,55.3757,13200.0
2008-04-30 13:15:00,58.37,58.47,58.36,58.46,14700.0,55.3757,55.4706,55.3662,55.4611,14700.0
2008-04-30 13:20:00,58.45,58.49,58.43,58.47,15400.0,55.4516,55.4895,55.4326,55.4706,15400.0
2008-04-30 13:25:00,58.47,58.48,58.35,58.35,14100.0,55.4706,55.4801,55.3567,55.3567,14100.0
2008-04-30 13:30:00,58.35,58.36,58.27,58.3,8900.0,55.3567,55.3662,55.2808,55.3093,8900.0
2008-04-30 13:35:00,58.3,58.3,58.26,58.28,8000.0,55.3093,55.3093,55.2713,55.2903,8000.0
2008-04-30 13:40:00,58.27,58.28,58.19,58.2,13400.0,55.2808,55.2903,55.2049,55.2144,13400.0
2008-04-30 13:45:00,58.19,58.2,58.15,58.15,9300.0,55.2049,55.2144,55.167,55.167,9300.0
2008-04-30 13:50:00,58.16,58.16,58.12,58.13,13400.0,55.1765,55.1765,55.1385,55.148,13400.0
2008-04-30 13:55:00,58.13,58.15,58.12,58.15,11800.0,55.148,55.167,55.1385,55.167,11800.0
2008-04-30 14:00:00,58.15,58.45,58.14,58.38,627200.0,55.167,55.4516,55.1575,55.3852,627200.0
2008-04-30 14:05:00,58.38,58.46,58.37,58.46,49800.0,55.3852,55.4611,55.3757,55.4611,49800.0
2008-04-30 14:10:00,58.45,58.47,58.37,58.44,15200.0,55.4516,55.4706,55.3757,55.4421,15200.0
2008-04-30 14:15:00,58.44,58.66,58.18,58.62,50200.0,55.4421,55.6508,55.1954,55.6129,50200.0
2008-04-30 14:20:00,58.61,58.62,58.33,58.37,26500.0,55.6034,55.6129,55.3377,55.3757,26500.0
2008-04-30 14:25:00,58.37,58.48,58.32,58.46,26400.0,55.3757,55.4801,55.3283,55.4611,26400.0
2008-04-30 14:30:00,58.44,58.52,58.38,58.42,34100.0,55.4421,55.518,55.3852,55.4231,34100.0
2008-04-30 14:35:00,58.44,58.5,58.36,58.39,28100.0,55.4421,55.499,55.3662,55.3947,28100.0
2008-04-30 14:40:00,58.39,58.43,58.35,58.38,20800.0,55.3947,55.4326,55.3567,55.3852,20800.0
2008-04-30 14:45:00,58.39,58.4,58.28,58.28,13500.0,55.3947,55.4042,55.2903,55.2903,13500.0
2008-04-30 14:50:00,58.28,58.3,58.13,58.16,20900.0,55.2903,55.3093,55.148,55.1765,20900.0
2008-04-30 14:55:00,58.13,58.16,58.02,58.02,26500.0,55.148,55.1765,55.0437,55.0437,26500.0
2008-04-30 15:00:00,58.02,58.02,57.92,57.95,31200.0,55.0437,55.0437,54.9488,54.9772,31200.0
2008-04-30 15:05:00,57.96,58.02,57.95,58.01,22000.0,54.9867,55.0437,54.9772,55.0342,22000.0
2008-04-30 15:10:00,58.0,58.02,57.67,57.71,42300.0,55.0247,55.0437,54.7116,54.7496,42300.0
2008-04-30 15:15:00,57.7,57.8,57.69,57.79,16500.0,54.7401,54.8349,54.7306,54.8255,16500.0
2008-04-30 15:20:00,57.79,57.91,57.79,57.83,23400.0,54.8255,54.9393,54.8255,54.8634,23400.0
2008-04-30 15:25:00,57.83,57.85,57.61,57.64,31300.0,54.8634,54.8824,54.6547,54.6831,31300.0
2008-04-30 15:30:00,57.63,57.84,57.63,57.82,41600.0,54.6737,54.8729,54.6737,54.8539,41600.0
2008-04-30 15:35:00,57.84,57.87,57.79,57.82,33700.0,54.8729,54.9013,54.8255,54.8539,33700.0
2008-04-30 15:40:00,57.82,57.82,57.7,57.74,39600.0,54.8539,54.8539,54.7401,54.778,39600.0
2008-04-30 15:45:00,57.75,57.77,57.69,57.72,43000.0,54.7875,54.8065,54.7306,54.759,43000.0
2008-04-30 15:50:00,57.72,57.79,57.69,57.77,50500.0,54.759,54.8255,54.7306,54.8065,50500.0
2008-04-30 15:55:00,57.78,57.86,57.74,57.8,122700.0,54.816,54.8919,54.778,54.8349,122700.0
2008-05-01 09:30:00,57.5,57.56,57.38,57.5,39700.0,54.5503,54.6072,54.4365,54.5503,39700.0
2008-05-01 09:35:00,57.5,57.73,57.5,57.73,32100.0,54.5503,54.7685,54.5503,54.7685,32100.0
2008-05-01 09:40:00,57.74,58.04,57.71,58.03,25700.0,54.778,55.0626,54.7496,55.0531,25700.0
2008-05-01 09:45:00,58.04,58.14,57.99,58.12,25000.0,55.0626,55.1575,55.0152,55.1385,25000.0
2008-05-01 09:50:00,58.12,58.3,58.07,58.3,46200.0,55.1385,55.3093,55.0911,55.3093,46200.0
2008-05-01 09:55:00,58.31,58.31,58.01,58.07,66500.0,55.3188,55.3188,55.0342,55.0911,66500.0
2008-05-01 10:00:00,58.09,58.25,58.0,58.2,48900.0,55.1101,55.2619,55.0247,55.2144,48900.0
2008-05-01 10:05:00,58.23,58.25,58.13,58.2,29000.0,55.2429,55.2619,55.148,55.2144,29000.0
2008-05-01 10:10:00,58.2,58.2,58.1,58.15,14900.0,55.2144,55.2144,55.1195,55.167,14900.0
2008-05-01 10:15:00,58.15,58.19,58.14,58.14,15600.0,55.167,55.2049,55.1575,55.1575,15600.0
2008-05-01 10:20:00,58.13,58.25,58.09,58.22,27700.0,55.148,55.2619,55.1101,55.2334,27700.0
2008-05-01 10:25:00,58.21,58.24,58.09,58.11,19000.0,55.2239,55.2524,55.1101,55.129,19000.0
2008-05-01 10:30:00,58.11,58.11,58.06,58.08,44100.0,55.129,55.129,55.0816,55.1006,44100.0
2008-05-01 10:35:00,58.07,58.08,57.94,58.0,37300.0,55.0911,55.1006,54.9678,55.0247,37300.0
2008-05-01 10:40:00,57.98,57.98,57.84,57.84,32000.0,55.0057,55.0057,54.8729,54.8729,32000.0
2008-05-01 10:45:00,57.84,57.9,57.84,57.88,17300.0,54.8729,54.9298,54.8729,54.9108,17300.0
2008-05-01 10:50:00,57.88,57.91,57.85,57.91,18400.0,54.9108,54.9393,54.8824,54.9393,18400.0
2008-05-01 10:55:00,57.91,58.0,57.9,57.98,11200.0,54.9393,55.0247,54.9298,55.0057,11200.0
2008-05-01 11:00:00,57.99,58.0,57.92,58.0,18300.0,55.0152,55.0247,54.9488,55.0247,18300.0
2008-05-01 11:05:00,58.0,58.09,58.0,58.08,17100.0,55.0247,55.1101,55.0247,55.1006,17100.0
2008-05-01 11:10:00,58.06,58.09,58.05,58.07,10500.0,55.0816,55.1101,55.0721,55.0911,10500.0
2008-05-01 11:15:00,58.08,58.12,58.06,58.12,10000.0,55.1006,55.1385,55.0816,55.1385,10000.0
2008-05-01 11:20:00,58.12,58.18,58.11,58.11,14000.0,55.1385,55.1954,55.129,55.129,14000.0
2008-05-01 11:25:00,58.12,58.15,58.09,58.12,11200.0,55.1385,55.167,55.1101,55.1385,11200.0
2008-05-01 11:30:00,58.11,58.18,58.11,58.18,13400.0,55.129,55.1954,55.129,55.1954,13400.0
2008-05-01 11:35:00,58.18,58.19,58.14,58.18,16000.0,55.1954,55.2049,55.1575,55.1954,16000.0
2008-05-01 11:40:00,58.17,58.17,58.03,58.04,15400.0,55.186,55.186,55.0531,55.0626,15400.0
2008-05-01 11:45:00,58.03,58.11,58.02,58.11,26900.0,55.0531,55.129,55.0437,55.129,26900.0
2008-05-01 11:50:00,58.1,58.21,58.09,58.18,21000.0,55.1195,55.2239,55.1101,55.1954,21000.0
2008-05-01 11:55:00,58.17,58.22,58.16,58.22,12100.0,55.186,55.2334,55.1765,55.2334,12100.0
2008-05-01 12:00:00,58.22,58.34,58.2,58.22,55000.0,55.2334,55.3472,55.2144,55.2334,55000.0
2008-05-01 12:05:00,58.21,58.21,58.16,58.17,15400.0,55.2239,55.2239,55.1765,55.186,15400.0
2008-05-01 12:10:00,58.16,58.27,58.16,58.25,17400.0,55.1765,55.2808,55.1765,55.2619,17400.0
2008-05-01 12:15:00,58.26,58.27,58.23,58.27,20900.0,55.2713,55.2808,55.2429,55.2808,20900.0
2008-05-01 12:20:00,58.28,58.28,58.24,58.24,14900.0,55.2903,55.2903,55.2524,55.2524,14900.0
2008-05-01 12:25:00,58.24,58.26,58.22,58.26,11600.0,55.2524,55.2713,55.2334,55.2713,11600.0
2008-05-01 12:30:00,58.25,58.27,58.25,58.25,10900.0,55.2619,55.2808,55.2619,55.2619,10900.0
2008-05-01 12:35:00,58.26,58.34,58.25,58.34,14000.0,55.2713,55.3472,55.2619,55.3472,14000.0
2008-05-01 12:40:00,58.33,58.39,58.33,58.35,10500.0,55.3377,55.3947,55.3377,55.3567,10500.0
2008-05-01 12:45:00,58.37,58.43,58.3,58.43,18100.0,55.3757,55.4326,55.3093,55.4326,18100.0
2008-05-01 12:50:00,58.43,58.45,58.4,58.44,11900.0,55.4326,55.4516,55.4042,55.4421,11900.0
2008-05-01 12:55:00,58.44,58.5,58.44,58.48,25700.0,55.4421,55.499,55.4421,55.4801,25700.0
2008-05-01 13:00:00,58.49,58.49,58.37,58.38,22300.0,55.4895,55.4895,55.3757,55.3852,22300.0
2008-05-01 13:05:00,58.39,58.5,58.39,58.49,23200.0,55.3947,55.499,55.3947,55.4895,23200.0
2008-05-01 13:10:00,58.5,58.69,58.48,58.62,34500.0,55.499,55.6793,55.4801,55.6129,34500.0
2008-05-01 13:15:00,58.61,58.79,58.61,58.71,32300.0,55.6034,55.7742,55.6034,55.6983,32300.0
2008-05-01 13:20:00,58.73,58.73,58.59,58.61,21700.0,55.7172,55.7172,55.5844,55.6034,21700.0
2008-05-01 13:25:00,58.6,58.62,58.57,58.57,26900.0,55.5939,55.6129,55.5654,55.5654,26900.0
2008-05-01 13:30:00,58.57,58.6,58.56,58.6,21500.0,55.5654,55.5939,55.556,55.5939,21500.0
2008-05-01 13:35:00,58.59,58.65,58.57,58.61,16700.0,55.5844,55.6413,55.5654,55.6034,16700.0
2008-05-01 13:40:00,58.63,58.63,58.58,58.58,7900.0,55.6224,55.6224,55.5749,55.5749,7900.0
2008-05-01 13:45:00,58.59,58.59,58.53,58.53,17400.0,55.5844,55.5844,55.5275,55.5275,17400.0
2008-05-01 13:50:00,58.53,58.55,58.5,58.53,14200.0,55.5275,55.5465,55.499,55.5275,14200.0
2008-05-01 13:55:00,58.54,58.59,58.49,58.58,17100.0,55.537,55.5844,55.4895,55.5749,17100.0
2008-05-01 14:00:00,58.58,58.59,58.52,58.55,13700.0,55.5749,55.5844,55.518,55.5465,13700.0
2008-05-01 14:05:00,58.55,58.6,58.5,58.59,18000.0,55.5465,55.5939,55.499,55.5844,18000.0
2008-05-01 14:10:00,58.58,58.58,58.53,58.54,13500.0,55.5749,55.5749,55.5275,55.537,13500.0
2008-05-01 14:15:00,58.53,58.59,58.52,58.56,10400.0,55.5275,55.5844,55.518,55.556,10400.0
2008-05-01 14:20:00,58.56,58.64,58.55,58.61,15900.0,55.556,55.6318,55.5465,55.6034,15900.0
2008-05-01 14:25:00,58.61,58.62,58.51,58.55,18300.0,55.6034,55.6129,55.5085,55.5465,18300.0
2008-05-01 14:30:00,58.55,58.72,58.53,58.72,29600.0,55.5465,55.7077,55.5275,55.7077,29600.0
2008-05-01 14:35:00,58.71,58.77,58.69,58.71,35100.0,55.6983,55.7552,55.6793,55.6983,35100.0
2008-05-01 14:40:00,58.7,58.79,58.7,58.77,22800.0,55.6888,55.7742,55.6888,55.7552,22800.0
2008-05-01 14:45:00,58.78,58.79,58.75,58.75,15200.0,55.7647,55.7742,55.7362,55.7362,15200.0
2008-05-01 14:50:00,58.78,58.78,58.64,58.64,16300.0,55.7647,55.7647,55.6318,55.6318,16300.0
2008-05-01 14:55:00,58.64,58.65,58.59,58.6,21700.0,55.6318,55.6413,55.5844,55.5939,21700.0
2008-05-01 15:00:00,58.59,58.65,58.59,58.64,15300.0,55.5844,55.6413,55.5844,55.6318,15300.0
2008-05-01 15:05:00,58.62,58.64,58.54,58.55,17700.0,55.6129,55.6318,55.537,55.5465,17700.0
2008-05-01 15:10:00,58.55,58.6,58.54,58.59,38000.0,55.5465,55.5939,55.537,55.5844,38000.0
2008-05-01 15:15:00,58.58,58.66,58.58,58.64,22900.0,55.5749,55.6508,55.5749,55.6318,22900.0
2008-05-01 15:20:00,58.64,58.65,58.58,58.63,24600.0,55.6318,55.6413,55.5749,55.6224,24600.0
2008-05-01 15:25:00,58.63,58.63,58.55,58.58,28600.0,55.6224,55.6224,55.5465,55.5749,28600.0
2008-05-01 15:30:00,58.58,58.6,58.55,58.58,37400.0,55.5749,55.5939,55.5465,55.5749,37400.0
2008-05-01 15:35:00,58.57,58.6,58.48,58.55,26600.0,55.5654,55.5939,55.4801,55.5465,26600.0
2008-05-01 15:40:00,58.55,58.57,58.51,58.57,28200.0,55.5465,55.5654,55.5085,55.5654,28200.0
2008-05-01 15:45:00,58.56,58.6,58.56,58.59,26100.0,55.556,55.5939,55.556,55.5844,26100.0
2008-05-01 15:50:00,58.59,58.62,58.59,58.61,58700.0,55.5844,55.6129,55.5844,55.6034,58700.0
2008-05-01 15:55:00,58.62,58.74,58.61,58.64,88000.0,55.6129,55.7267,55.6034,55.6318,88000.0
2008-05-02 09:30:00,58.77,59.25,58.77,59.24,77500.0,55.7552,56.2106,55.7552,56.2011,77500.0
2008-05-02 09:35:00,59.23,59.5,59.22,59.37,51800.0,56.1916,56.4477,56.1821,56.3244,51800.0
2008-05-02 09:40:00,59.38,59.45,59.35,59.4,56400.0,56.3339,56.4003,56.3054,56.3529,56400.0
2008-05-02 09:45:00,59.4,59.42,59.0,59.0,181400.0,56.3529,56.3718,55.9734,55.9734,181400.0
2008-05-02 09:50:00,58.99,59.22,58.98,59.02,32000.0,55.9639,56.1821,55.9544,55.9924,32000.0
2008-05-02 09:55:00,59.03,59.13,59.0,59.09,24900.0,56.0018,56.0967,55.9734,56.0588,24900.0
2008-05-02 10:00:00,59.09,59.26,59.09,59.22,26500.0,56.0588,56.22,56.0588,56.1821,26500.0
2008-05-02 10:05:00,59.24,59.24,59.2,59.23,23500.0,56.2011,56.2011,56.1631,56.1916,23500.0
2008-05-02 10:10:00,59.24,59.24,59.11,59.13,27900.0,56.2011,56.2011,56.0777,56.0967,27900.0
2008-05-02 10:15:00,59.12,59.15,58.99,58.99,24100.0,56.0872,56.1157,55.9639,55.9639,24100.0
2008-05-02 10:20:00,59.01,59.08,58.9,59.06,29200.0,55.9829,56.0493,55.8785,56.0303,29200.0
2008-05-02 10:25:00,59.06,59.17,59.05,59.16,30300.0,56.0303,56.1347,56.0208,56.1252,30300.0
2008-05-02 10:30:00,59.17,59.22,59.06,59.07,33900.0,56.1347,56.1821,56.0303,56.0398,33900.0
2008-05-02 10:35:00,59.07,59.08,58.84,58.84,32800.0,56.0398,56.0493,55.8216,55.8216,32800.0
2008-05-02 10:40:00,58.85,58.85,58.71,58.81,41500.0,55.8311,55.8311,55.6983,55.7931,41500.0
2008-05-02 10:45:00,58.83,59.01,58.82,58.99,17800.0,55.8121,55.9829,55.8026,55.9639,17800.0
2008-05-02 10:50:00,58.98,59.03,58.93,58.99,20400.0,55.9544,56.0018,55.907,55.9639,20400.0
2008-05-02 10:55:00,59.01,59.01,58.93,58.95,16900.0,55.9829,55.9829,55.907,55.9259,16900.0
2008-05-02 11:00:00,58.95,59.04,58.95,58.95,16100.0,55.9259,56.0113,55.9259,55.9259,16100.0
2008-05-02 11:05:00,58.98,59.06,58.97,58.99,21200.0,55.9544,56.0303,55.9449,55.9639,21200.0
2008-05-02 11:10:00,58.99,59.08,58.96,59.08,31400.0,55.9639,56.0493,55.9354,56.0493,31400.0
2008-05-02 11:15:00,59.08,59.1,59.01,59.04,29000.0,56.0493,56.0682,55.9829,56.0113,29000.0
2008-05-02 11:20:00,59.04,59.05,58.88,58.9,30200.0,56.0113,56.0208,55.8595,55.8785,30200.0
2008-05-02 11:25:00,58.88,58.89,58.77,58.8,19200.0,55.8595,55.869,55.7552,55.7836,19200.0
2008-05-02 11:30:00,58.79,58.8,58.76,58.78,20700.0,55.7742,55.7836,55.7457,55.7647,20700.0
2008-05-02 11:35:00,58.79,58.79,58.75,58.78,25000.0,55.7742,55.7742,55.7362,55.7647,25000.0
2008-05-02 11:40:00,58.78,58.8,58.77,58.8,19400.0,55.7647,55.7836,55.7552,55.7836,19400.0
2008-05-02 11:45:00,58.8,58.87,58.8,58.87,13600.0,55.7836,55.85,55.7836,55.85,13600.0
2008-05-02 11:50:00,58.87,58.96,58.86,58.93,28700.0,55.85,55.9354,55.8406,55.907,28700.0
2008-05-02 11:55:00,58.92,58.95,58.92,58.93,16600.0,55.8975,55.9259,55.8975,55.907,16600.0
2008-05-02 12:00:00,58.94,58.94,58.9,58.9,30900.0,55.9165,55.9165,55.8785,55.8785,30900.0
2008-05-02 12:05:00,58.9,58.9,58.82,58.83,25500.0,55.8785,55.8785,55.8026,55.8121,25500.0
2008-05-02 12:10:00,58.84,58.84,58.81,58.82,21300.0,55.8216,55.8216,55.7931,55.8026,21300.0
2008-05-02 12:15:00,58.83,58.83,58.67,58.68,62000.0,55.8121,55.8121,55.6603,55.6698,62000.0
2008-05-02 12:20:00,58.69,58.8,58.65,58.73,117100.0,55.6793,55.7836,55.6413,55.7172,117100.0
2008-05-02 12:25:00,58.72,58.75,58.69,58.74,18300.0,55.7077,55.7362,55.6793,55.7267,18300.0
2008-05-02 12:30:00,58.74,58.75,58.67,58.74,16000.0,55.7267,55.7362,55.6603,55.7267,16000.0
2008-05-02 12:35:00,58.75,58.75,58.7,58.73,18900.0,55.7362,55.7362,55.6888,55.7172,18900.0
2008-05-02 12:40:00,58.73,58.73,58.68,58.7,27900.0,55.7172,55.7172,55.6698,55.6888,27900.0
2008-05-02 12:45:00,58.7,58.71,58.62,58.62,18600.0,55.6888,55.6983,55.6129,55.6129,18600.0
2008-05-02 12:50:00,58.63,58.63,58.58,58.6,29100.0,55.6224,55.6224,55.5749,55.5939,29100.0
2008-05-02 12:55:00,58.6,58.61,58.5,58.5,20500.0,55.5939,55.6034,55.499,55.499,20500.0
2008-05-02 13:00:00,58.51,58.53,58.44,58.47,32900.0,55.5085,55.5275,55.4421,55.4706,32900.0
2008-05-02 13:05:00,58.46,58.52,58.44,58.5,24100.0,55.4611,55.518,55.4421,55.499,24100.0
2008-05-02 13:10:00,58.51,58.53,58.48,58.51,27700.0,55.5085,55.5275,55.4801,55.5085,27700.0
2008-05-02 13:15:00,58.51,58.53,58.45,58.51,18300.0,55.5085,55.5275,55.4516,55.5085,18300.0
2008-05-02 13:20:00,58.52,58.63,58.51,58.62,12900.0,55.518,55.6224,55.5085,55.6129,12900.0
2008-05-02 13:25:00,58.62,58.66,58.62,58.64,14000.0,55.6129,55.6508,55.6129,55.6318,14000.0
2008-05-02 13:30:00,58.64,58.65,58.55,58.59,12900.0,55.6318,55.6413,55.5465,55.5844,12900.0
2008-05-02 13:35:00,58.57,58.6,58.56,58.58,25500.0,55.5654,55.5939,55.556,55.5749,25500.0
2008-05-02 13:40:00,58.59,58.59,58.51,58.52,28400.0,55.5844,55.5844,55.5085,55.518,28400.0
2008-05-02 13:45:00,58.53,58.66,58.48,58.64,73700.0,55.5275,55.6508,55.4801,55.6318,73700.0
2008-05-02 13:50:00,58.65,58.65,58.58,58.64,18900.0,55.6413,55.6413,55.5749,55.6318,18900.0
2008-05-02 13:55:00,58.64,58.64,58.57,58.6,14700.0,55.6318,55.6318,55.5654,55.5939,14700.0
2008-05-02 14:00:00,58.58,58.69,58.58,58.65,19200.0,55.5749,55.6793,55.5749,55.6413,19200.0
2008-05-02 14:05:00,58.64,58.65,58.35,58.35,54600.0,55.6318,55.6413,55.3567,55.3567,54600.0
2008-05-02 14:10:00,58.36,58.52,58.36,58.49,39300.0,55.3662,55.518,55.3662,55.4895,39300.0
2008-05-02 14:15:00,58.49,58.51,58.44,58.5,22600.0,55.4895,55.5085,55.4421,55.499,22600.0
2008-05-02 14:20:00,58.48,58.57,58.48,58.57,21800.0,55.4801,55.5654,55.4801,55.5654,21800.0
2008-05-02 14:25:00,58.57,58.6,58.57,58.57,11400.0,55.5654,55.5939,55.5654,55.5654,11400.0
2008-05-02 14:30:00,58.57,58.64,58.52,58.64,31900.0,55.5654,55.6318,55.518,55.6318,31900.0
2008-05-02 14:35:00,58.65,58.75,58.63,58.69,21900.0,55.6413,55.7362,55.6224,55.6793,21900.0
2008-05-02 14:40:00,58.7,58.7,58.58,58.6,18200.0,55.6888,55.6888,55.5749,55.5939,18200.0
2008-05-02 14:45:00,58.59,58.68,58.56,58.68,15400.0,55.5844,55.6698,55.556,55.6698,15400.0
2008-05-02 14:50:00,58.7,58.71,58.6,58.68,21400.0,55.6888,55.6983,55.5939,55.6698,21400.0
2008-05-02 14:55:00,58.68,58.68,58.57,58.58,23500.0,55.6698,55.6698,55.5654,55.5749,23500.0
2008-05-02 15:00:00,58.55,58.6,58.54,58.55,29600.0,55.5465,55.5939,55.537,55.5465,29600.0
2008-05-02 15:05:00,58.56,58.57,58.53,58.55,15400.0,55.556,55.5654,55.5275,55.5465,15400.0
2008-05-02 15:10:00,58.56,58.73,58.56,58.69,46600.0,55.556,55.7172,55.556,55.6793,46600.0
2008-05-02 15:15:00,58.7,58.72,58.61,58.64,28800.0,55.6888,55.7077,55.6034,55.6318,28800.0
2008-05-02 15:20:00,58.64,58.67,58.6,58.62,22400.0,55.6318,55.6603,55.5939,55.6129,22400.0
2008-05-02 15:25:00,58.61,58.61,58.54,58.54,17800.0,55.6034,55.6034,55.537,55.537,17800.0
2008-05-02 15:30:00,58.55,58.56,58.49,58.52,39000.0,55.5465,55.556,55.4895,55.518,39000.0
2008-05-02 15:35:00,58.53,58.61,58.53,58.6,25900.0,55.5275,55.6034,55.5275,55.5939,25900.0
2008-05-02 15:40:00,58.59,58.67,58.57,58.65,55600.0,55.5844,55.6603,55.5654,55.6413,55600.0
2008-05-02 15:45:00,58.64,58.65,58.52,58.56,55800.0,55.6318,55.6413,55.518,55.556,55800.0
2008-05-02 15:50:00,58.56,58.58,58.54,58.56,70200.0,55.556,55.5749,55.537,55.556,70200.0
2008-05-02 15:55:00,58.56,58.65,58.5,58.58,103800.0,55.556,55.6413,55.499,55.5749,103800.0
2008-05-05 09:30:00,58.25,58.81,58.16,58.16,44500.0,55.2619,55.7931,55.1765,55.1765,44500.0
2008-05-05 09:35:00,58.15,58.22,58.1,58.16,25400.0,55.167,55.2334,55.1195,55.1765,25400.0
2008-05-05 09:40:00,58.16,58.17,57.91,57.97,21600.0,55.1765,55.186,54.9393,54.9962,21600.0
2008-05-05 09:45:00,57.96,57.98,57.8,57.85,21200.0,54.9867,55.0057,54.8349,54.8824,21200.0
2008-05-05 09:50:00,57.85,58.13,57.8,58.07,86100.0,54.8824,55.148,54.8349,55.0911,86100.0
2008-05-05 09:55:00,58.09,58.2,58.09,58.14,19300.0,55.1101,55.2144,55.1101,55.1575,19300.0
2008-05-05 10:00:00,58.14,58.31,57.94,58.04,37600.0,55.1575,55.3188,54.9678,55.0626,37600.0
2008-05-05 10:05:00,58.05,58.3,58.04,58.28,17300.0,55.0721,55.3093,55.0626,55.2903,17300.0
2008-05-05 10:10:00,58.3,58.31,58.12,58.12,13800.0,55.3093,55.3188,55.1385,55.1385,13800.0
2008-05-05 10:15:00,58.11,58.11,57.82,57.85,18900.0,55.129,55.129,54.8539,54.8824,18900.0
2008-05-05 10:20:00,57.86,57.92,57.84,57.91,29700.0,54.8919,54.9488,54.8729,54.9393,29700.0
2008-05-05 10:25:00,57.91,57.93,57.89,57.89,13500.0,54.9393,54.9583,54.9203,54.9203,13500.0
2008-05-05 10:30:00,57.9,58.01,57.88,57.99,13700.0,54.9298,55.0342,54.9108,55.0152,13700.0
2008-05-05 10:35:00,57.99,58.02,57.93,57.96,11500.0,55.0152,55.0437,54.9583,54.9867,11500.0
2008-05-05 10:40:00,57.96,58.11,57.95,58.09,12900.0,54.9867,55.129,54.9772,55.1101,12900.0
2008-05-05 10:45:00,58.09,58.12,57.93,58.08,177500.0,55.1101,55.1385,54.9583,55.1006,177500.0
2008-05-05 10:50:00,58.08,58.08,58.0,58.0,18300.0,55.1006,55.1006,55.0247,55.0247,18300.0
2008-05-05 10:55:00,58.0,58.12,57.96,57.98,27000.0,55.0247,55.1385,54.9867,55.0057,27000.0
2008-05-05 11:00:00,57.97,58.02,57.96,58.01,14400.0,54.9962,55.0437,54.9867,55.0342,14400.0
2008-05-05 11:05:00,58.02,58.07,57.99,58.01,9900.0,55.0437,55.0911,55.0152,55.0342,9900.0
2008-05-05 11:10:00,58.02,58.11,58.01,58.07,19500.0,55.0437,55.129,55.0342,55.0911,19500.0
2008-05-05 11:15:00,58.07,58.14,58.05,58.08,19000.0,55.0911,55.1575,55.0721,55.1006,19000.0
2008-05-05 11:20:00,58.06,58.08,58.0,58.05,16600.0,55.0816,55.1006,55.0247,55.0721,16600.0
2008-05-05 11:25:00,58.05,58.13,58.04,58.11,12300.0,55.0721,55.148,55.0626,55.129,12300.0
2008-05-05 11:30:00,58.12,58.28,58.1,58.27,11000.0,55.1385,55.2903,55.1195,55.2808,11000.0
2008-05-05 11:35:00,58.26,58.35,58.25,58.28,14700.0,55.2713,55.3567,55.2619,55.2903,14700.0
2008-05-05 11:40:00,58.27,58.28,58.2,58.28,9100.0,55.2808,55.2903,55.2144,55.2903,9100.0
2008-05-05 11:45:00,58.28,58.3,58.25,58.28,9700.0,55.2903,55.3093,55.2619,55.2903,9700.0
2008-05-05 11:50:00,58.28,58.28,58.22,58.25,9800.0,55.2903,55.2903,55.2334,55.2619,9800.0
2008-05-05 11:55:00,58.25,58.26,58.19,58.22,10500.0,55.2619,55.2713,55.2049,55.2334,10500.0
2008-05-05 12:00:00,58.23,58.24,58.19,58.19,11300.0,55.2429,55.2524,55.2049,55.2049,11300.0
2008-05-05 12:05:00,58.2,58.24,58.16,58.24,9900.0,55.2144,55.2524,55.1765,55.2524,9900.0
2008-05-05 12:10:00,58.23,58.31,58.23,58.3,15700.0,55.2429,55.3188,55.2429,55.3093,15700.0
2008-05-05 12:15:00,58.3,58.31,58.27,58.3,7500.0,55.3093,55.3188,55.2808,55.3093,7500.0
2008-05-05 12:20:00,58.29,58.35,58.26,58.29,11200.0,55.2998,55.3567,55.2713,55.2998,11200.0
2008-05-05 12:25:00,58.28,58.28,58.16,58.18,10100.0,55.2903,55.2903,55.1765,55.1954,10100.0
2008-05-05 12:30:00,58.17,58.24,58.15,58.24,9200.0,55.186,55.2524,55.167,55.2524,9200.0
2008-05-05 12:35:00,58.23,58.35,58.23,58.32,14600.0,55.2429,55.3567,55.2429,55.3283,14600.0
2008-05-05 12:40:00,58.32,58.33,58.26,58.26,9500.0,55.3283,55.3377,55.2713,55.2713,9500.0
2008-05-05 12:45:00,58.24,58.32,58.24,58.31,10300.0,55.2524,55.3283,55.2524,55.3188,10300.0
2008-05-05 12:50:00,58.32,58.41,58.31,58.41,10700.0,55.3283,55.4136,55.3188,55.4136,10700.0
2008-05-05 12:55:00,58.41,58.44,58.32,58.32,14000.0,55.4136,55.4421,55.3283,55.3283,14000.0
2008-05-05 13:00:00,58.33,58.34,58.26,58.26,6400.0,55.3377,55.3472,55.2713,55.2713,6400.0
2008-05-05 13:05:00,58.27,58.32,58.26,58.3,10600.0,55.2808,55.3283,55.2713,55.3093,10600.0
2008-05-05 13:10:00,58.3,58.37,58.3,58.32,11600.0,55.3093,55.3757,55.3093,55.3283,11600.0
2008-05-05 13:15:00,58.3,58.32,58.27,58.28,10300.0,55.3093,55.3283,55.2808,55.2903,10300.0
2008-05-05 13:20:00,58.28,58.3,58.23,58.23,14000.0,55.2903,55.3093,55.2429,55.2429,14000.0
2008-05-05 13:25:00,58.23,58.23,58.18,58.18,7600.0,55.2429,55.2429,55.1954,55.1954,7600.0
2008-05-05 13:30:00,58.19,58.21,58.17,58.19,13500.0,55.2049,55.2239,55.186,55.2049,13500.0
2008-05-05 13:35:00,58.2,58.23,58.17,58.17,11400.0,55.2144,55.2429,55.186,55.186,11400.0
2008-05-05 13:40:00,58.17,58.17,58.02,58.07,35300.0,55.186,55.186,55.0437,55.0911,35300.0
2008-05-05 13:45:00,58.08,58.15,57.97,57.98,31000.0,55.1006,55.167,54.9962,55.0057,31000.0
2008-05-05 13:50:00,57.99,58.04,57.98,58.01,17500.0,55.0152,55.0626,55.0057,55.0342,17500.0
2008-05-05 13:55:00,58.02,58.05,57.87,57.94,23500.0,55.0437,55.0721,54.9013,54.9678,23500.0
2008-05-05 14:00:00,57.94,57.96,57.86,57.95,30400.0,54.9678,54.9867,54.8919,54.9772,30400.0
2008-05-05 14:05:00,57.96,57.98,57.93,57.95,22800.0,54.9867,55.0057,54.9583,54.9772,22800.0
2008-05-05 14:10:00,57.95,57.95,57.92,57.95,14800.0,54.9772,54.9772,54.9488,54.9772,14800.0
2008-05-05 14:15:00,57.94,57.98,57.9,57.98,23400.0,54.9678,55.0057,54.9298,55.0057,23400.0
2008-05-05 14:20:00,57.98,58.01,57.94,57.98,18500.0,55.0057,55.0342,54.9678,55.0057,18500.0
2008-05-05 14:25:00,57.99,58.0,57.92,58.0,30500.0,55.0152,55.0247,54.9488,55.0247,30500.0
2008-05-05 14:30:00,57.99,58.05,57.95,57.99,71000.0,55.0152,55.0721,54.9772,55.0152,71000.0
2008-05-05 14:35:00,58.01,58.01,57.94,57.97,16900.0,55.0342,55.0342,54.9678,54.9962,16900.0
2008-05-05 14:40:00,57.97,58.02,57.94,57.95,22200.0,54.9962,55.0437,54.9678,54.9772,22200.0
2008-05-05 14:45:00,57.96,58.02,57.93,58.01,17800.0,54.9867,55.0437,54.9583,55.0342,17800.0
2008-05-05 14:50:00,58.0,58.02,57.96,57.97,25500.0,55.0247,55.0437,54.9867,54.9962,25500.0
2008-05-05 14:55:00,57.97,57.99,57.92,57.99,15500.0,54.9962,55.0152,54.9488,55.0152,15500.0
2008-05-05 15:00:00,57.98,58.04,57.98,58.03,26900.0,55.0057,55.0626,55.0057,55.0531,26900.0
2008-05-05 15:05:00,58.03,58.03,57.98,57.99,29100.0,55.0531,55.0531,55.0057,55.0152,29100.0
2008-05-05 15:10:00,57.98,58.06,57.98,58.0,79900.0,55.0057,55.0816,55.0057,55.0247,79900.0
2008-05-05 15:15:00,58.01,58.13,57.99,58.11,24400.0,55.0342,55.148,55.0152,55.129,24400.0
2008-05-05 15:20:00,58.11,58.15,58.11,58.15,19800.0,55.129,55.167,55.129,55.167,19800.0
2008-05-05 15:25:00,58.15,58.21,58.12,58.15,29300.0,55.167,55.2239,55.1385,55.167,29300.0
2008-05-05 15:30:00,58.15,58.19,58.11,58.14,45100.0,55.167,55.2049,55.129,55.1575,45100.0
2008-05-05 15:35:00,58.14,58.18,58.1,58.17,31200.0,55.1575,55.1954,55.1195,55.186,31200.0
2008-05-05 15:40:00,58.16,58.2,58.07,58.07,201100.0,55.1765,55.2144,55.0911,55.0911,201100.0
2008-05-05 15:45:00,58.08,58.22,58.07,58.21,39900.0,55.1006,55.2334,55.0911,55.2239,39900.0
2008-05-05 15:50:00,58.22,58.28,58.2,58.25,44200.0,55.2334,55.2903,55.2144,55.2619,44200.0
2008-05-05 15:55:00,58.25,58.28,58.22,58.22,46400.0,55.2619,55.2903,55.2334,55.2334,46400.0
2008-05-06 09:30:00,57.79,58.35,57.54,57.54,81300.0,54.8255,55.3567,54.5883,54.5883,81300.0
2008-05-06 09:35:00,57.53,57.53,57.17,57.18,105700.0,54.5788,54.5788,54.2373,54.2467,105700.0
2008-05-06 09:40:00,57.19,57.5,57.17,57.49,37700.0,54.2562,54.5503,54.2373,54.5408,37700.0
2008-05-06 09:45:00,57.48,57.53,57.43,57.44,30200.0,54.5314,54.5788,54.4839,54.4934,30200.0
2008-05-06 09:50:00,57.44,57.55,57.44,57.5,47000.0,54.4934,54.5978,54.4934,54.5503,47000.0
2008-05-06 09:55:00,57.47,57.61,57.47,57.58,30200.0,54.5219,54.6547,54.5219,54.6262,30200.0
2008-05-06 10:00:00,57.56,57.56,57.44,57.51,22200.0,54.6072,54.6072,54.4934,54.5598,22200.0
2008-05-06 10:05:00,57.49,57.64,57.49,57.49,30800.0,54.5408,54.6831,54.5408,54.5408,30800.0
2008-05-06 10:10:00,57.48,57.55,57.3,57.34,26300.0,54.5314,54.5978,54.3606,54.3985,26300.0
2008-05-06 10:15:00,57.31,57.39,57.31,57.35,24300.0,54.3701,54.446,54.3701,54.408,24300.0
2008-05-06 10:20:00,57.34,57.37,57.18,57.2,26300.0,54.3985,54.427,54.2467,54.2657,26300.0
2008-05-06 10:25:00,57.2,57.33,57.2,57.26,21200.0,54.2657,54.389,54.2657,54.3226,21200.0
2008-05-06 10:30:00,57.27,57.27,57.16,57.16,20000.0,54.3321,54.3321,54.2278,54.2278,20000.0
2008-05-06 10:35:00,57.16,57.18,57.04,57.05,19900.0,54.2278,54.2467,54.1139,54.1234,19900.0
2008-05-06 10:40:00,57.07,57.24,57.05,57.24,24100.0,54.1424,54.3037,54.1234,54.3037,24100.0
2008-05-06 10:45:00,57.23,57.25,57.08,57.2,94100.0,54.2942,54.3132,54.1519,54.2657,94100.0
2008-05-06 10:50:00,57.21,57.26,57.19,57.22,28000.0,54.2752,54.3226,54.2562,54.2847,28000.0
2008-05-06 10:55:00,57.23,57.25,57.09,57.18,37900.0,54.2942,54.3132,54.1614,54.2467,37900.0
2008-05-06 11:00:00,57.18,57.2,57.16,57.19,27900.0,54.2467,54.2657,54.2278,54.2562,27900.0
2008-05-06 11:05:00,57.2,57.21,57.17,57.18,24600.0,54.2657,54.2752,54.2373,54.2467,24600.0
2008-05-06 11:10:00,57.2,57.23,57.18,57.23,34700.0,54.2657,54.2942,54.2467,54.2942,34700.0
2008-05-06 11:15:00,57.23,57.25,57.19,57.2,28400.0,54.2942,54.3132,54.2562,54.2657,28400.0
2008-05-06 11:20:00,57.2,57.26,57.2,57.21,18500.0,54.2657,54.3226,54.2657,54.2752,18500.0
2008-05-06 11:25:00,57.2,57.26,57.2,57.25,27300.0,54.2657,54.3226,54.2657,54.3132,27300.0
2008-05-06 11:30:00,57.23,57.29,57.23,57.29,21300.0,54.2942,54.3511,54.2942,54.3511,21300.0
2008-05-06 11:35:00,57.28,57.29,57.17,57.23,21100.0,54.3416,54.3511,54.2373,54.2942,21100.0
2008-05-06 11:40:00,57.21,57.33,57.21,57.29,15300.0,54.2752,54.389,54.2752,54.3511,15300.0
2008-05-06 11:45:00,57.28,57.32,57.26,57.31,15900.0,54.3416,54.3796,54.3226,54.3701,15900.0
2008-05-06 11:50:00,57.3,57.33,57.27,57.32,18800.0,54.3606,54.389,54.3321,54.3796,18800.0
2008-05-06 11:55:00,57.31,57.32,57.27,57.28,32700.0,54.3701,54.3796,54.3321,54.3416,32700.0
2008-05-06 12:00:00,57.28,57.35,57.28,57.34,23600.0,54.3416,54.408,54.3416,54.3985,23600.0
2008-05-06 12:05:00,57.32,57.37,57.25,57.37,29700.0,54.3796,54.427,54.3132,54.427,29700.0
2008-05-06 12:10:00,57.35,57.36,57.27,57.32,39100.0,54.408,54.4175,54.3321,54.3796,39100.0
2008-05-06 12:15:00,57.31,57.35,57.3,57.31,49900.0,54.3701,54.408,54.3606,54.3701,49900.0
2008-05-06 12:20:00,57.31,57.36,57.31,57.34,45100.0,54.3701,54.4175,54.3701,54.3985,45100.0
2008-05-06 12:25:00,57.32,57.35,57.3,57.31,21600.0,54.3796,54.408,54.3606,54.3701,21600.0
2008-05-06 12:30:00,57.31,57.31,57.27,57.28,17100.0,54.3701,54.3701,54.3321,54.3416,17100.0
2008-05-06 12:35:00,57.28,57.29,57.23,57.23,35100.0,54.3416,54.3511,54.2942,54.2942,35100.0
2008-05-06 12:40:00,57.23,57.25,57.22,57.23,29900.0,54.2942,54.3132,54.2847,54.2942,29900.0
2008-05-06 12:45:00,57.22,57.24,57.15,57.22,44000.0,54.2847,54.3037,54.2183,54.2847,44000.0
2008-05-06 12:50:00,57.22,57.36,57.2,57.34,90800.0,54.2847,54.4175,54.2657,54.3985,90800.0
2008-05-06 12:55:00,57.32,57.33,57.17,57.17,44400.0,54.3796,54.389,54.2373,54.2373,44400.0
2008-05-06 13:00:00,57.19,57.21,57.18,57.21,67700.0,54.2562,54.2752,54.2467,54.2752,67700.0
2008-05-06 13:05:00,57.2,57.22,57.13,57.21,60600.0,54.2657,54.2847,54.1993,54.2752,60600.0
2008-05-06 13:10:00,57.21,57.22,57.16,57.18,26200.0,54.2752,54.2847,54.2278,54.2467,26200.0
2008-05-06 13:15:00,57.17,57.22,57.17,57.22,84700.0,54.2373,54.2847,54.2373,54.2847,84700.0
2008-05-06 13:20:00,57.2,57.26,57.19,57.2,65600.0,54.2657,54.3226,54.2562,54.2657,65600.0
2008-05-06 13:25:00,57.2,57.27,57.19,57.26,73500.0,54.2657,54.3321,54.2562,54.3226,73500.0
2008-05-06 13:30:00,57.25,57.26,57.16,57.19,66200.0,54.3132,54.3226,54.2278,54.2562,66200.0
2008-05-06 13:35:00,57.19,57.2,57.15,57.19,40300.0,54.2562,54.2657,54.2183,54.2562,40300.0
2008-05-06 13:40:00,57.2,57.34,57.15,57.34,80200.0,54.2657,54.3985,54.2183,54.3985,80200.0
2008-05-06 13:45:00,57.32,57.33,57.24,57.27,34900.0,54.3796,54.389,54.3037,54.3321,34900.0
2008-05-06 13:50:00,57.27,57.4,57.26,57.31,84400.0,54.3321,54.4555,54.3226,54.3701,84400.0
2008-05-06 13:55:00,57.3,57.33,57.29,57.3,29200.0,54.3606,54.389,54.3511,54.3606,29200.0
2008-05-06 14:00:00,57.29,57.32,57.17,57.2,67300.0,54.3511,54.3796,54.2373,54.2657,67300.0
2008-05-06 14:05:00,57.19,57.21,57.16,57.17,36600.0,54.2562,54.2752,54.2278,54.2373,36600.0
2008-05-06 14:10:00,57.17,57.23,57.17,57.2,23600.0,54.2373,54.2942,54.2373,54.2657,23600.0
2008-05-06 14:15:00,57.19,57.28,57.19,57.25,56700.0,54.2562,54.3416,54.2562,54.3132,56700.0
2008-05-06 14:20:00,57.26,57.26,57.19,57.2,20600.0,54.3226,54.3226,54.2562,54.2657,20600.0
2008-05-06 14:25:00,57.2,57.21,57.18,57.19,22600.0,54.2657,54.2752,54.2467,54.2562,22600.0
2008-05-06 14:30:00,57.21,57.23,57.2,57.21,12500.0,54.2752,54.2942,54.2657,54.2752,12500.0
2008-05-06 14:35:00,57.2,57.22,57.18,57.2,20300.0,54.2657,54.2847,54.2467,54.2657,20300.0
2008-05-06 14:40:00,57.19,57.19,57.15,57.18,18700.0,54.2562,54.2562,54.2183,54.2467,18700.0
2008-05-06 14:45:00,57.17,57.29,57.17,57.29,56200.0,54.2373,54.3511,54.2373,54.3511,56200.0
2008-05-06 14:50:00,57.28,57.35,57.25,57.31,114400.0,54.3416,54.408,54.3132,54.3701,114400.0
2008-05-06 14:55:00,57.3,57.33,57.3,57.31,25100.0,54.3606,54.389,54.3606,54.3701,25100.0
2008-05-06 15:00:00,57.3,57.32,57.3,57.31,37900.0,54.3606,54.3796,54.3606,54.3701,37900.0
2008-05-06 15:05:00,57.3,57.34,57.3,57.32,60600.0,54.3606,54.3985,54.3606,54.3796,60600.0
2008-05-06 15:10:00,57.31,57.33,57.3,57.31,15200.0,54.3701,54.389,54.3606,54.3701,15200.0
2008-05-06 15:15:00,57.3,57.31,57.28,57.31,32400.0,54.3606,54.3701,54.3416,54.3701,32400.0
2008-05-06 15:20:00,57.3,57.31,57.29,57.3,27400.0,54.3606,54.3701,54.3511,54.3606,27400.0
2008-05-06 15:25:00,57.29,57.3,57.2,57.21,120000.0,54.3511,54.3606,54.2657,54.2752,120000.0
2008-05-06 15:30:00,57.21,57.24,57.2,57.23,48400.0,54.2752,54.3037,54.2657,54.2942,48400.0
2008-05-06 15:35:00,57.23,57.37,57.22,57.37,118500.0,54.2942,54.427,54.2847,54.427,118500.0
2008-05-06 15:40:00,57.37,57.38,57.24,57.24,53500.0,54.427,54.4365,54.3037,54.3037,53500.0
2008-05-06 15:45:00,57.24,57.27,57.22,57.23,59900.0,54.3037,54.3321,54.2847,54.2942,59900.0
2008-05-06 15:50:00,57.23,57.28,57.21,57.28,58200.0,54.2942,54.3416,54.2752,54.3416,58200.0
2008-05-06 15:55:00,57.27,57.31,57.25,57.29,69600.0,54.3321,54.3701,54.3132,54.3511,69600.0
2008-05-07 09:30:00,57.2,57.4,57.2,57.35,42200.0,54.2657,54.4555,54.2657,54.408,42200.0
2008-05-07 09:35:00,57.36,57.65,57.36,57.63,27500.0,54.4175,54.6926,54.4175,54.6737,27500.0
2008-05-07 09:40:00,57.62,57.7,57.53,57.7,22200.0,54.6642,54.7401,54.5788,54.7401,22200.0
2008-05-07 09:45:00,57.69,57.7,57.56,57.61,35200.0,54.7306,54.7401,54.6072,54.6547,35200.0
2008-05-07 09:50:00,57.64,57.64,57.43,57.43,37600.0,54.6831,54.6831,54.4839,54.4839,37600.0
2008-05-07 09:55:00,57.43,57.44,57.23,57.3,42200.0,54.4839,54.4934,54.2942,54.3606,42200.0
2008-05-07 10:00:00,57.28,57.31,57.14,57.24,26800.0,54.3416,54.3701,54.2088,54.3037,26800.0
2008-05-07 10:05:00,57.24,57.29,57.1,57.12,31000.0,54.3037,54.3511,54.1708,54.1898,31000.0
2008-05-07 10:10:00,57.13,57.27,57.02,57.26,29000.0,54.1993,54.3321,54.095,54.3226,29000.0
2008-05-07 10:15:00,57.26,57.28,57.21,57.28,18600.0,54.3226,54.3416,54.2752,54.3416,18600.0
2008-05-07 10:20:00,57.28,57.32,57.26,57.32,16100.0,54.3416,54.3796,54.3226,54.3796,16100.0
2008-05-07 10:25:00,57.33,57.4,57.33,57.38,9800.0,54.389,54.4555,54.389,54.4365,9800.0
2008-05-07 10:30:00,57.4,57.52,57.4,57.43,27700.0,54.4555,54.5693,54.4555,54.4839,27700.0
2008-05-07 10:35:00,57.44,57.55,57.42,57.55,37500.0,54.4934,54.5978,54.4744,54.5978,37500.0
2008-05-07 10:40:00,57.55,57.66,57.54,57.6,37900.0,54.5978,54.7021,54.5883,54.6452,37900.0
2008-05-07 10:45:00,57.58,57.58,57.46,57.47,24700.0,54.6262,54.6262,54.5124,54.5219,24700.0
2008-05-07 10:50:00,57.46,57.54,57.44,57.54,23700.0,54.5124,54.5883,54.4934,54.5883,23700.0
2008-05-07 10:55:00,57.54,57.54,57.22,57.22,35100.0,54.5883,54.5883,54.2847,54.2847,35100.0
2008-05-07 11:00:00,57.22,57.24,57.18,57.18,26200.0,54.2847,54.3037,54.2467,54.2467,26200.0
2008-05-07 11:05:00,57.2,57.29,57.18,57.29,14900.0,54.2657,54.3511,54.2467,54.3511,14900.0
2008-05-07 11:10:00,57.29,57.33,57.24,57.29,20400.0,54.3511,54.389,54.3037,54.3511,20400.0
2008-05-07 11:15:00,57.28,57.29,57.16,57.21,18400.0,54.3416,54.3511,54.2278,54.2752,18400.0
2008-05-07 11:20:00,57.22,57.3,57.15,57.29,24400.0,54.2847,54.3606,54.2183,54.3511,24400.0
2008-05-07 11:25:00,57.31,57.39,57.31,57.38,31000.0,54.3701,54.446,54.3701,54.4365,31000.0
2008-05-07 11:30:00,57.37,57.39,57.34,57.35,34300.0,54.427,54.446,54.3985,54.408,34300.0
2008-05-07 11:35:00,57.33,57.33,57.24,57.26,18700.0,54.389,54.389,54.3037,54.3226,18700.0
2008-05-07 11:40:00,57.28,57.36,57.26,57.35,14700.0,54.3416,54.4175,54.3226,54.408,14700.0
2008-05-07 11:45:00,57.35,57.4,57.34,57.4,13900.0,54.408,54.4555,54.3985,54.4555,13900.0
2008-05-07 11:50:00,57.39,57.41,57.35,57.36,23600.0,54.446,54.4649,54.408,54.4175,23600.0
2008-05-07 11:55:00,57.36,57.37,57.3,57.35,14700.0,54.4175,54.427,54.3606,54.408,14700.0
2008-05-07 12:00:00,57.32,57.41,57.32,57.41,8900.0,54.3796,54.4649,54.3796,54.4649,8900.0
2008-05-07 12:05:00,57.42,57.53,57.42,57.52,13300.0,54.4744,54.5788,54.4744,54.5693,13300.0
2008-05-07 12:10:00,57.52,57.53,57.43,57.43,19900.0,54.5693,54.5788,54.4839,54.4839,19900.0
2008-05-07 12:15:00,57.43,57.47,57.43,57.45,12500.0,54.4839,54.5219,54.4839,54.5029,12500.0
2008-05-07 12:20:00,57.45,57.49,57.45,57.47,8000.0,54.5029,54.5408,54.5029,54.5219,8000.0
2008-05-07 12:25:00,57.47,57.53,57.47,57.52,15800.0,54.5219,54.5788,54.5219,54.5693,15800.0
2008-05-07 12:30:00,57.53,57.6,57.52,57.55,35000.0,54.5788,54.6452,54.5693,54.5978,35000.0
2008-05-07 12:35:00,57.53,57.55,57.52,57.55,6800.0,54.5788,54.5978,54.5693,54.5978,6800.0
2008-05-07 12:40:00,57.53,57.55,57.51,57.52,12500.0,54.5788,54.5978,54.5598,54.5693,12500.0
2008-05-07 12:45:00,57.5,57.5,57.48,57.5,5200.0,54.5503,54.5503,54.5314,54.5503,5200.0
2008-05-07 12:50:00,57.48,57.49,57.45,57.49,16600.0,54.5314,54.5408,54.5029,54.5408,16600.0
2008-05-07 12:55:00,57.49,57.5,57.49,57.49,20100.0,54.5408,54.5503,54.5408,54.5408,20100.0
2008-05-07 13:00:00,57.48,57.49,57.31,57.32,17000.0,54.5314,54.5408,54.3701,54.3796,17000.0
2008-05-07 13:05:00,57.33,57.33,57.16,57.17,15800.0,54.389,54.389,54.2278,54.2373,15800.0
2008-05-07 13:10:00,57.15,57.16,57.01,57.02,24200.0,54.2183,54.2278,54.0855,54.095,24200.0
2008-05-07 13:15:00,57.02,57.05,57.02,57.04,13300.0,54.095,54.1234,54.095,54.1139,13300.0
2008-05-07 13:20:00,57.04,57.12,57.02,57.06,30600.0,54.1139,54.1898,54.095,54.1329,30600.0
2008-05-07 13:25:00,57.05,57.17,57.05,57.16,19000.0,54.1234,54.2373,54.1234,54.2278,19000.0
2008-05-07 13:30:00,57.15,57.16,57.12,57.15,14500.0,54.2183,54.2278,54.1898,54.2183,14500.0
2008-05-07 13:35:00,57.15,57.15,57.13,57.14,6700.0,54.2183,54.2183,54.1993,54.2088,6700.0
2008-05-07 13:40:00,57.13,57.15,57.1,57.11,19600.0,54.1993,54.2183,54.1708,54.1803,19600.0
2008-05-07 13:45:00,57.11,57.14,57.08,57.13,15800.0,54.1803,54.2088,54.1519,54.1993,15800.0
2008-05-07 13:50:00,57.13,57.26,57.12,57.19,93700.0,54.1993,54.3226,54.1898,54.2562,93700.0
2008-05-07 13:55:00,57.18,57.26,57.14,57.26,27200.0,54.2467,54.3226,54.2088,54.3226,27200.0
2008-05-07 14:00:00,57.25,57.25,57.2,57.22,21300.0,54.3132,54.3132,54.2657,54.2847,21300.0
2008-05-07 14:05:00,57.22,57.25,57.21,57.23,14700.0,54.2847,54.3132,54.2752,54.2942,14700.0
2008-05-07 14:10:00,57.23,57.24,57.2,57.21,15100.0,54.2942,54.3037,54.2657,54.2752,15100.0
2008-05-07 14:15:00,57.23,57.24,57.18,57.18,23600.0,54.2942,54.3037,54.2467,54.2467,23600.0
2008-05-07 14:20:00,57.18,57.21,57.14,57.21,19400.0,54.2467,54.2752,54.2088,54.2752,19400.0
2008-05-07 14:25:00,57.19,57.21,57.15,57.18,45800.0,54.2562,54.2752,54.2183,54.2467,45800.0
2008-05-07 14:30:00,57.18,57.18,57.04,57.07,27600.0,54.2467,54.2467,54.1139,54.1424,27600.0
2008-05-07 14:35:00,57.06,57.11,56.98,56.98,31200.0,54.1329,54.1803,54.057,54.057,31200.0
2008-05-07 14:40:00,56.98,57.01,56.95,56.98,99500.0,54.057,54.0855,54.0285,54.057,99500.0
2008-05-07 14:45:00,56.98,57.0,56.9,56.95,33200.0,54.057,54.076,53.9811,54.0285,33200.0
2008-05-07 14:50:00,56.93,57.0,56.92,56.99,16600.0,54.0096,54.076,54.0001,54.0665,16600.0
2008-05-07 14:55:00,56.98,57.06,56.94,57.05,38000.0,54.057,54.1329,54.0191,54.1234,38000.0
2008-05-07 15:00:00,57.05,57.07,57.0,57.06,92600.0,54.1234,54.1424,54.076,54.1329,92600.0
2008-05-07 15:05:00,57.06,57.07,56.95,57.0,49000.0,54.1329,54.1424,54.0285,54.076,49000.0
2008-05-07 15:10:00,57.0,57.08,56.92,57.04,58600.0,54.076,54.1519,54.0001,54.1139,58600.0
2008-05-07 15:15:00,57.06,57.06,56.96,56.96,24100.0,54.1329,54.1329,54.038,54.038,24100.0
2008-05-07 15:20:00,56.96,56.97,56.8,56.8,19900.0,54.038,54.0475,53.8862,53.8862,19900.0
2008-05-07 15:25:00,56.81,56.82,56.66,56.76,26900.0,53.8957,53.9052,53.7534,53.8483,26900.0
2008-05-07 15:30:00,56.77,56.79,56.67,56.79,32800.0,53.8578,53.8767,53.7629,53.8767,32800.0
2008-05-07 15:35:00,56.79,56.81,56.75,56.8,30300.0,53.8767,53.8957,53.8388,53.8862,30300.0
2008-05-07 15:40:00,56.8,56.85,56.76,56.85,45600.0,53.8862,53.9337,53.8483,53.9337,45600.0
2008-05-07 15:45:00,56.88,56.94,56.76,56.76,46500.0,53.9621,54.0191,53.8483,53.8483,46500.0
2008-05-07 15:50:00,56.76,56.76,56.56,56.63,64000.0,53.8483,53.8483,53.6585,53.725,64000.0
2008-05-07 15:55:00,56.63,56.71,56.54,56.71,111900.0,53.725,53.8009,53.6396,53.8009,111900.0
2008-05-08 09:30:00,57.02,57.16,56.83,57.04,36400.0,54.095,54.2278,53.9147,54.1139,36400.0
2008-05-08 09:35:00,57.04,57.08,56.68,56.77,25200.0,54.1139,54.1519,53.7724,53.8578,25200.0
2008-05-08 09:40:00,56.76,56.84,56.75,56.81,22400.0,53.8483,53.9242,53.8388,53.8957,22400.0
2008-05-08 09:45:00,56.8,56.83,56.65,56.83,21400.0,53.8862,53.9147,53.7439,53.9147,21400.0
2008-05-08 09:50:00,56.82,56.87,56.79,56.87,22500.0,53.9052,53.9526,53.8767,53.9526,22500.0
2008-05-08 09:55:00,56.87,56.88,56.77,56.79,16100.0,53.9526,53.9621,53.8578,53.8767,16100.0
2008-05-08 10:00:00,56.81,56.86,56.74,56.83,34900.0,53.8957,53.9432,53.8293,53.9147,34900.0
2008-05-08 10:05:00,56.81,56.82,56.74,56.76,18000.0,53.8957,53.9052,53.8293,53.8483,18000.0
2008-05-08 10:10:00,56.74,56.8,56.63,56.8,23600.0,53.8293,53.8862,53.725,53.8862,23600.0
2008-05-08 10:15:00,56.79,56.8,56.65,56.69,13200.0,53.8767,53.8862,53.7439,53.7819,13200.0
2008-05-08 10:20:00,56.68,56.7,56.64,56.7,16400.0,53.7724,53.7914,53.7344,53.7914,16400.0
2008-05-08 10:25:00,56.7,56.81,56.69,56.79,13600.0,53.7914,53.8957,53.7819,53.8767,13600.0
2008-05-08 10:30:00,56.79,56.81,56.63,56.72,26100.0,53.8767,53.8957,53.725,53.8103,26100.0
2008-05-08 10:35:00,56.72,56.72,56.58,56.61,17500.0,53.8103,53.8103,53.6775,53.706,17500.0
2008-05-08 10:40:00,56.61,56.64,56.54,56.55,16200.0,53.706,53.7344,53.6396,53.6491,16200.0
2008-05-08 10:45:00,56.55,56.64,56.55,56.61,11600.0,53.6491,53.7344,53.6491,53.706,11600.0
2008-05-08 10:50:00,56.63,56.65,56.51,56.52,15500.0,53.725,53.7439,53.6111,53.6206,15500.0
2008-05-08 10:55:00,56.51,56.65,56.51,56.61,16100.0,53.6111,53.7439,53.6111,53.706,16100.0
2008-05-08 11:00:00,56.61,56.62,56.54,56.54,21000.0,53.706,53.7155,53.6396,53.6396,21000.0
2008-05-08 11:05:00,56.55,56.69,56.55,56.69,18300.0,53.6491,53.7819,53.6491,53.7819,18300.0
2008-05-08 11:10:00,56.69,56.7,56.67,56.67,14200.0,53.7819,53.7914,53.7629,53.7629,14200.0
2008-05-08 11:15:00,56.68,56.71,56.65,56.71,13000.0,53.7724,53.8009,53.7439,53.8009,13000.0
2008-05-08 11:20:00,56.71,56.82,56.71,56.82,20500.0,53.8009,53.9052,53.8009,53.9052,20500.0
2008-05-08 11:25:00,56.84,56.88,56.83,56.86,11400.0,53.9242,53.9621,53.9147,53.9432,11400.0
2008-05-08 11:30:00,56.86,56.91,56.85,56.89,40100.0,53.9432,53.9906,53.9337,53.9716,40100.0
2008-05-08 11:35:00,56.9,56.9,56.82,56.82,11400.0,53.9811,53.9811,53.9052,53.9052,11400.0
2008-05-08 11:40:00,56.84,56.88,56.83,56.87,12800.0,53.9242,53.9621,53.9147,53.9526,12800.0
2008-05-08 11:45:00,56.88,56.88,56.83,56.84,12900.0,53.9621,53.9621,53.9147,53.9242,12900.0
2008-05-08 11:50:00,56.84,56.84,56.64,56.67,36500.0,53.9242,53.9242,53.7344,53.7629,36500.0
2008-05-08 11:55:00,56.67,56.83,56.67,56.83,12300.0,53.7629,53.9147,53.7629,53.9147,12300.0
2008-05-08 12:00:00,56.82,56.87,56.79,56.87,11200.0,53.9052,53.9526,53.8767,53.9526,11200.0
2008-05-08 12:05:00,56.88,56.89,56.82,56.89,16600.0,53.9621,53.9716,53.9052,53.9716,16600.0
2008-05-08 12:10:00,56.88,56.89,56.79,56.81,15200.0,53.9621,53.9716,53.8767,53.8957,15200.0
2008-05-08 12:15:00,56.8,56.87,56.78,56.85,19200.0,53.8862,53.9526,53.8673,53.9337,19200.0
2008-05-08 12:20:00,56.85,56.86,56.73,56.73,8400.0,53.9337,53.9432,53.8198,53.8198,8400.0
2008-05-08 12:25:00,56.75,56.82,56.75,56.8,4500.0,53.8388,53.9052,53.8388,53.8862,4500.0
2008-05-08 12:30:00,56.8,56.8,56.71,56.72,5000.0,53.8862,53.8862,53.8009,53.8103,5000.0
2008-05-08 12:35:00,56.74,56.79,56.74,56.74,12700.0,53.8293,53.8767,53.8293,53.8293,12700.0
2008-05-08 12:40:00,56.76,56.77,56.71,56.71,6400.0,53.8483,53.8578,53.8009,53.8009,6400.0
2008-05-08 12:45:00,56.73,56.77,56.7,56.77,4800.0,53.8198,53.8578,53.7914,53.8578,4800.0
2008-05-08 12:50:00,56.75,56.79,56.75,56.79,6600.0,53.8388,53.8767,53.8388,53.8767,6600.0
2008-05-08 12:55:00,56.8,56.82,56.79,56.82,10000.0,53.8862,53.9052,53.8767,53.9052,10000.0
2008-05-08 13:00:00,56.82,56.84,56.79,56.79,9600.0,53.9052,53.9242,53.8767,53.8767,9600.0
2008-05-08 13:05:00,56.79,56.81,56.73,56.75,8500.0,53.8767,53.8957,53.8198,53.8388,8500.0
2008-05-08 13:10:00,56.73,56.74,56.67,56.69,10800.0,53.8198,53.8293,53.7629,53.7819,10800.0
2008-05-08 13:15:00,56.7,56.71,56.65,56.69,5000.0,53.7914,53.8009,53.7439,53.7819,5000.0
2008-05-08 13:20:00,56.69,56.83,56.67,56.8,13800.0,53.7819,53.9147,53.7629,53.8862,13800.0
2008-05-08 13:25:00,56.8,56.93,56.75,56.88,19500.0,53.8862,54.0096,53.8388,53.9621,19500.0
2008-05-08 13:30:00,56.89,56.9,56.82,56.82,21100.0,53.9716,53.9811,53.9052,53.9052,21100.0
2008-05-08 13:35:00,56.83,56.87,56.8,56.84,36400.0,53.9147,53.9526,53.8862,53.9242,36400.0
2008-05-08 13:40:00,56.85,56.96,56.85,56.96,16900.0,53.9337,54.038,53.9337,54.038,16900.0
2008-05-08 13:45:00,56.95,57.03,56.94,57.0,21700.0,54.0285,54.1044,54.0191,54.076,21700.0
2008-05-08 13:50:00,57.01,57.17,57.01,57.15,33200.0,54.0855,54.2373,54.0855,54.2183,33200.0
2008-05-08 13:55:00,57.16,57.3,57.13,57.29,34400.0,54.2278,54.3606,54.1993,54.3511,34400.0
2008-05-08 14:00:00,57.3,57.3,57.12,57.12,14700.0,54.3606,54.3606,54.1898,54.1898,14700.0
2008-05-08 14:05:00,57.12,57.12,57.0,57.02,354500.0,54.1898,54.1898,54.076,54.095,354500.0
2008-05-08 14:10:00,57.02,57.08,57.01,57.05,11000.0,54.095,54.1519,54.0855,54.1234,11000.0
2008-05-08 14:15:00,57.04,57.05,56.96,56.97,9600.0,54.1139,54.1234,54.038,54.0475,9600.0
2008-05-08 14:20:00,56.96,57.03,56.95,57.0,19300.0,54.038,54.1044,54.0285,54.076,19300.0
2008-05-08 14:25:00,57.0,57.01,56.95,56.95,14000.0,54.076,54.0855,54.0285,54.0285,14000.0
2008-05-08 14:30:00,56.94,57.01,56.88,56.94,23700.0,54.0191,54.0855,53.9621,54.0191,23700.0
2008-05-08 14:35:00,56.93,57.03,56.93,57.02,11300.0,54.0096,54.1044,54.0096,54.095,11300.0
2008-05-08 14:40:00,57.01,57.02,56.92,56.95,32200.0,54.0855,54.095,54.0001,54.0285,32200.0
2008-05-08 14:45:00,56.94,56.98,56.9,56.93,10500.0,54.0191,54.057,53.9811,54.0096,10500.0
2008-05-08 14:50:00,56.9,56.9,56.84,56.9,8600.0,53.9811,53.9811,53.9242,53.9811,8600.0
2008-05-08 14:55:00,56.89,56.9,56.85,56.88,7300.0,53.9716,53.9811,53.9337,53.9621,7300.0
2008-05-08 15:00:00,56.88,56.97,56.88,56.93,12500.0,53.9621,54.0475,53.9621,54.0096,12500.0
2008-05-08 15:05:00,56.92,56.92,56.85,56.88,12500.0,54.0001,54.0001,53.9337,53.9621,12500.0
2008-05-08 15:10:00,56.89,56.89,56.81,56.81,15500.0,53.9716,53.9716,53.8957,53.8957,15500.0
2008-05-08 15:15:00,56.8,56.83,56.75,56.81,15200.0,53.8862,53.9147,53.8388,53.8957,15200.0
2008-05-08 15:20:00,56.8,56.8,56.73,56.78,15600.0,53.8862,53.8862,53.8198,53.8673,15600.0
2008-05-08 15:25:00,56.79,56.92,56.78,56.85,24000.0,53.8767,54.0001,53.8673,53.9337,24000.0
2008-05-08 15:30:00,56.85,56.94,56.84,56.87,16100.0,53.9337,54.0191,53.9242,53.9526,16100.0
2008-05-08 15:35:00,56.88,56.91,56.78,56.87,18700.0,53.9621,53.9906,53.8673,53.9526,18700.0
2008-05-08 15:40:00,56.87,56.87,56.74,56.77,15600.0,53.9526,53.9526,53.8293,53.8578,15600.0
2008-05-08 15:45:00,56.79,56.86,56.78,56.86,18300.0,53.8767,53.9432,53.8673,53.9432,18300.0
2008-05-08 15:50:00,56.86,56.9,56.86,56.87,21100.0,53.9432,53.9811,53.9432,53.9526,21100.0
2008-05-08 15:55:00,56.87,56.92,56.87,56.9,44500.0,53.9526,54.0001,53.9526,53.9811,44500.0
2008-05-09 09:30:00,56.2,56.62,56.2,56.47,28300.0,53.317,53.7155,53.317,53.5732,28300.0
2008-05-09 09:35:00,56.44,56.44,56.01,56.08,16100.0,53.5447,53.5447,53.1368,53.2032,16100.0
2008-05-09 09:40:00,56.08,56.08,55.99,56.0,14700.0,53.2032,53.2032,53.1178,53.1273,14700.0
2008-05-09 09:45:00,56.0,56.05,55.91,55.97,24500.0,53.1273,53.1747,53.0419,53.0988,24500.0
2008-05-09 09:50:00,56.0,56.01,55.96,55.99,14700.0,53.1273,53.1368,53.0893,53.1178,14700.0
2008-05-09 09:55:00,56.0,56.22,55.99,56.17,15600.0,53.1273,53.336,53.1178,53.2886,15600.0
2008-05-09 10:00:00,56.19,56.31,56.17,56.31,8500.0,53.3075,53.4214,53.2886,53.4214,8500.0
2008-05-09 10:05:00,56.31,56.46,56.3,56.43,10800.0,53.4214,53.5637,53.4119,53.5352,10800.0
2008-05-09 10:10:00,56.45,56.45,56.26,56.29,27300.0,53.5542,53.5542,53.3739,53.4024,27300.0
2008-05-09 10:15:00,56.3,56.34,56.23,56.33,17600.0,53.4119,53.4498,53.3455,53.4403,17600.0
2008-05-09 10:20:00,56.32,56.33,56.14,56.3,21300.0,53.4309,53.4403,53.2601,53.4119,21300.0
2008-05-09 10:25:00,56.3,56.45,56.3,56.4,30300.0,53.4119,53.5542,53.4119,53.5068,30300.0
2008-05-09 10:30:00,56.39,56.46,56.33,56.43,13800.0,53.4973,53.5637,53.4403,53.5352,13800.0
2008-05-09 10:35:00,56.42,56.49,56.32,56.46,22500.0,53.5257,53.5921,53.4309,53.5637,22500.0
2008-05-09 10:40:00,56.45,56.56,56.45,56.46,14900.0,53.5542,53.6585,53.5542,53.5637,14900.0
2008-05-09 10:45:00,56.47,56.74,56.44,56.74,43500.0,53.5732,53.8293,53.5447,53.8293,43500.0
2008-05-09 10:50:00,56.74,56.88,56.65,56.65,34600.0,53.8293,53.9621,53.7439,53.7439,34600.0
2008-05-09 10:55:00,56.65,56.65,56.53,56.55,11100.0,53.7439,53.7439,53.6301,53.6491,11100.0
2008-05-09 11:00:00,56.55,56.57,56.45,56.57,23700.0,53.6491,53.668,53.5542,53.668,23700.0
2008-05-09 11:05:00,56.57,56.59,56.47,56.48,10100.0,53.668,53.687,53.5732,53.5827,10100.0
2008-05-09 11:10:00,56.47,56.47,56.35,56.38,11800.0,53.5732,53.5732,53.4593,53.4878,11800.0
2008-05-09 11:15:00,56.38,56.38,56.28,56.3,8600.0,53.4878,53.4878,53.3929,53.4119,8600.0
2008-05-09 11:20:00,56.31,56.33,56.25,56.29,7600.0,53.4214,53.4403,53.3645,53.4024,7600.0
2008-05-09 11:25:00,56.29,56.45,56.29,56.37,18300.0,53.4024,53.5542,53.4024,53.4783,18300.0
2008-05-09 11:30:00,56.38,56.39,56.3,56.31,10100.0,53.4878,53.4973,53.4119,53.4214,10100.0
2008-05-09 11:35:00,56.33,56.34,56.26,56.27,8400.0,53.4403,53.4498,53.3739,53.3834,8400.0
2008-05-09 11:40:00,56.27,56.28,56.23,56.25,6100.0,53.3834,53.3929,53.3455,53.3645,6100.0
2008-05-09 11:45:00,56.25,56.42,56.25,56.37,12900.0,53.3645,53.5257,53.3645,53.4783,12900.0
2008-05-09 11:50:00,56.36,56.43,56.25,56.42,20900.0,53.4688,53.5352,53.3645,53.5257,20900.0
2008-05-09 11:55:00,56.42,56.43,56.36,56.36,6000.0,53.5257,53.5352,53.4688,53.4688,6000.0
2008-05-09 12:00:00,56.35,56.35,56.27,56.27,7900.0,53.4593,53.4593,53.3834,53.3834,7900.0
2008-05-09 12:05:00,56.28,56.32,56.26,56.31,6600.0,53.3929,53.4309,53.3739,53.4214,6600.0
2008-05-09 12:10:00,56.32,56.33,56.24,56.28,8200.0,53.4309,53.4403,53.355,53.3929,8200.0
2008-05-09 12:15:00,56.29,56.33,56.27,56.32,6600.0,53.4024,53.4403,53.3834,53.4309,6600.0
2008-05-09 12:20:00,56.33,56.37,56.32,56.35,4500.0,53.4403,53.4783,53.4309,53.4593,4500.0
2008-05-09 12:25:00,56.37,56.4,56.32,56.39,16400.0,53.4783,53.5068,53.4309,53.4973,16400.0
2008-05-09 12:30:00,56.38,56.38,56.33,56.35,16600.0,53.4878,53.4878,53.4403,53.4593,16600.0
2008-05-09 12:35:00,56.35,56.41,56.35,56.4,5000.0,53.4593,53.5162,53.4593,53.5068,5000.0
2008-05-09 12:40:00,56.42,56.47,56.4,56.45,50200.0,53.5257,53.5732,53.5068,53.5542,50200.0
2008-05-09 12:45:00,56.46,56.49,56.43,56.49,9200.0,53.5637,53.5921,53.5352,53.5921,9200.0
2008-05-09 12:50:00,56.47,56.49,56.46,56.49,3200.0,53.5732,53.5921,53.5637,53.5921,3200.0
2008-05-09 12:55:00,56.49,56.53,56.48,56.53,9200.0,53.5921,53.6301,53.5827,53.6301,9200.0
2008-05-09 13:00:00,56.53,56.53,56.47,56.53,8700.0,53.6301,53.6301,53.5732,53.6301,8700.0
2008-05-09 13:05:00,56.53,56.53,56.46,56.51,8200.0,53.6301,53.6301,53.5637,53.6111,8200.0
2008-05-09 13:10:00,56.51,56.53,56.49,56.51,6600.0,53.6111,53.6301,53.5921,53.6111,6600.0
2008-05-09 13:15:00,56.5,56.51,56.45,56.45,10100.0,53.6016,53.6111,53.5542,53.5542,10100.0
2008-05-09 13:20:00,56.46,56.54,56.44,56.51,11100.0,53.5637,53.6396,53.5447,53.6111,11100.0
2008-05-09 13:25:00,56.53,56.55,56.47,56.47,14300.0,53.6301,53.6491,53.5732,53.5732,14300.0
2008-05-09 13:30:00,56.5,56.51,56.45,56.5,9400.0,53.6016,53.6111,53.5542,53.6016,9400.0
2008-05-09 13:35:00,56.48,56.56,56.45,56.56,28200.0,53.5827,53.6585,53.5542,53.6585,28200.0
2008-05-09 13:40:00,56.57,56.59,56.53,56.56,8700.0,53.668,53.687,53.6301,53.6585,8700.0
2008-05-09 13:45:00,56.57,56.57,56.52,56.55,10100.0,53.668,53.668,53.6206,53.6491,10100.0
2008-05-09 13:50:00,56.55,56.56,56.51,56.52,13800.0,53.6491,53.6585,53.6111,53.6206,13800.0
2008-05-09 13:55:00,56.5,56.63,56.48,56.63,11500.0,53.6016,53.725,53.5827,53.725,11500.0
2008-05-09 14:00:00,56.63,56.63,56.55,56.57,11100.0,53.725,53.725,53.6491,53.668,11100.0
2008-05-09 14:05:00,56.57,56.57,56.5,56.5,10000.0,53.668,53.668,53.6016,53.6016,10000.0
2008-05-09 14:10:00,56.52,56.52,56.42,56.43,9600.0,53.6206,53.6206,53.5257,53.5352,9600.0
2008-05-09 14:15:00,56.43,56.56,56.43,56.51,12400.0,53.5352,53.6585,53.5352,53.6111,12400.0
2008-05-09 14:20:00,56.53,56.57,56.43,56.44,20000.0,53.6301,53.668,53.5352,53.5447,20000.0
2008-05-09 14:25:00,56.44,56.45,56.35,56.36,8500.0,53.5447,53.5542,53.4593,53.4688,8500.0
2008-05-09 14:30:00,56.35,56.39,56.29,56.39,12400.0,53.4593,53.4973,53.4024,53.4973,12400.0
2008-05-09 14:35:00,56.39,56.45,56.38,56.41,9500.0,53.4973,53.5542,53.4878,53.5162,9500.0
2008-05-09 14:40:00,56.42,56.43,56.37,56.42,7700.0,53.5257,53.5352,53.4783,53.5257,7700.0
2008-05-09 14:45:00,56.41,56.43,56.34,56.34,5700.0,53.5162,53.5352,53.4498,53.4498,5700.0
2008-05-09 14:50:00,56.33,56.39,56.33,56.35,7200.0,53.4403,53.4973,53.4403,53.4593,7200.0
2008-05-09 14:55:00,56.33,56.39,56.32,56.36,7000.0,53.4403,53.4973,53.4309,53.4688,7000.0
2008-05-09 15:00:00,56.35,56.4,56.34,56.39,9700.0,53.4593,53.5068,53.4498,53.4973,9700.0
2008-05-09 15:05:00,56.39,56.47,56.38,56.47,9000.0,53.4973,53.5732,53.4878,53.5732,9000.0
2008-05-09 15:10:00,56.47,56.47,56.4,56.43,10100.0,53.5732,53.5732,53.5068,53.5352,10100.0
2008-05-09 15:15:00,56.42,56.45,56.38,56.42,16000.0,53.5257,53.5542,53.4878,53.5257,16000.0
2008-05-09 15:20:00,56.42,56.45,56.36,56.45,16700.0,53.5257,53.5542,53.4688,53.5542,16700.0
2008-05-09 15:25:00,56.45,56.55,56.45,56.51,17600.0,53.5542,53.6491,53.5542,53.6111,17600.0
2008-05-09 15:30:00,56.49,56.5,56.45,56.48,28500.0,53.5921,53.6016,53.5542,53.5827,28500.0
2008-05-09 15:35:00,56.49,56.49,56.4,56.43,24600.0,53.5921,53.5921,53.5068,53.5352,24600.0
2008-05-09 15:40:00,56.43,56.47,56.39,56.47,58300.0,53.5352,53.5732,53.4973,53.5732,58300.0
2008-05-09 15:45:00,56.46,56.47,56.26,56.3,36700.0,53.5637,53.5732,53.3739,53.4119,36700.0
2008-05-09 15:50:00,56.3,56.3,56.24,56.25,55300.0,53.4119,53.4119,53.355,53.3645,55300.0
2008-05-09 15:55:00,56.24,56.31,56.2,56.29,52700.0,53.355,53.4214,53.317,53.4024,52700.0
2008-05-12 09:30:00,56.29,56.59,56.29,56.51,25400.0,53.4024,53.687,53.4024,53.6111,25400.0
2008-05-12 09:35:00,56.53,56.68,56.5,56.68,20100.0,53.6301,53.7724,53.6016,53.7724,20100.0
2008-05-12 09:40:00,56.71,56.77,56.6,56.69,20800.0,53.8009,53.8578,53.6965,53.7819,20800.0
2008-05-12 09:45:00,56.69,56.8,56.68,56.78,19600.0,53.7819,53.8862,53.7724,53.8673,19600.0
2008-05-12 09:50:00,56.77,56.79,56.65,56.68,21200.0,53.8578,53.8767,53.7439,53.7724,21200.0
2008-05-12 09:55:00,56.68,56.72,56.65,56.67,25800.0,53.7724,53.8103,53.7439,53.7629,25800.0
2008-05-12 10:00:00,56.66,56.67,56.49,56.52,16100.0,53.7534,53.7629,53.5921,53.6206,16100.0
2008-05-12 10:05:00,56.51,56.57,56.48,56.54,26100.0,53.6111,53.668,53.5827,53.6396,26100.0
2008-05-12 10:10:00,56.54,56.57,56.5,56.51,13300.0,53.6396,53.668,53.6016,53.6111,13300.0
2008-05-12 10:15:00,56.52,56.54,56.48,56.52,18200.0,53.6206,53.6396,53.5827,53.6206,18200.0
2008-05-12 10:20:00,56.52,56.6,56.48,56.56,21700.0,53.6206,53.6965,53.5827,53.6585,21700.0
2008-05-12 10:25:00,56.56,56.57,56.55,56.55,7200.0,53.6585,53.668,53.6491,53.6491,7200.0
2008-05-12 10:30:00,56.55,56.56,56.49,56.52,11100.0,53.6491,53.6585,53.5921,53.6206,11100.0
2008-05-12 10:35:00,56.53,56.66,56.52,56.64,21300.0,53.6301,53.7534,53.6206,53.7344,21300.0
2008-05-12 10:40:00,56.65,56.72,56.65,56.72,18400.0,53.7439,53.8103,53.7439,53.8103,18400.0
2008-05-12 10:45:00,56.72,56.93,56.72,56.9,15100.0,53.8103,54.0096,53.8103,53.9811,15100.0
2008-05-12 10:50:00,56.89,57.01,56.86,57.01,37600.0,53.9716,54.0855,53.9432,54.0855,37600.0
2008-05-12 10:55:00,56.99,57.0,56.96,57.0,25800.0,54.0665,54.076,54.038,54.076,25800.0
2008-05-12 11:00:00,56.97,57.03,56.87,57.03,21300.0,54.0475,54.1044,53.9526,54.1044,21300.0
2008-05-12 11:05:00,57.04,57.04,56.92,56.92,17600.0,54.1139,54.1139,54.0001,54.0001,17600.0
2008-05-12 11:10:00,56.92,56.94,56.87,56.9,12700.0,54.0001,54.0191,53.9526,53.9811,12700.0
2008-05-12 11:15:00,56.93,57.0,56.91,56.99,11200.0,54.0096,54.076,53.9906,54.0665,11200.0
2008-05-12 11:20:00,56.99,57.05,56.99,57.05,9800.0,54.0665,54.1234,54.0665,54.1234,9800.0
2008-05-12 11:25:00,57.05,57.06,57.02,57.05,10300.0,54.1234,54.1329,54.095,54.1234,10300.0
2008-05-12 11:30:00,57.04,57.04,56.99,57.01,7100.0,54.1139,54.1139,54.0665,54.0855,7100.0
2008-05-12 11:35:00,57.01,57.03,56.98,57.02,7300.0,54.0855,54.1044,54.057,54.095,7300.0
2008-05-12 11:40:00,57.03,57.03,56.98,56.98,6500.0,54.1044,54.1044,54.057,54.057,6500.0
2008-05-12 11:45:00,56.98,56.99,56.94,56.97,15400.0,54.057,54.0665,54.0191,54.0475,15400.0
2008-05-12 11:50:00,56.97,56.99,56.94,56.95,12300.0,54.0475,54.0665,54.0191,54.0285,12300.0
2008-05-12 11:55:00,56.96,56.98,56.92,56.96,11200.0,54.038,54.057,54.0001,54.038,11200.0
2008-05-12 12:00:00,56.96,57.06,56.95,57.06,11300.0,54.038,54.1329,54.0285,54.1329,11300.0
2008-05-12 12:05:00,57.05,57.09,57.02,57.09,15300.0,54.1234,54.1614,54.095,54.1614,15300.0
2008-05-12 12:10:00,57.09,57.13,57.08,57.08,20200.0,54.1614,54.1993,54.1519,54.1519,20200.0
2008-05-12 12:15:00,57.1,57.12,57.07,57.1,7300.0,54.1708,54.1898,54.1424,54.1708,7300.0
2008-05-12 12:20:00,57.09,57.11,57.06,57.1,7900.0,54.1614,54.1803,54.1329,54.1708,7900.0
2008-05-12 12:25:00,57.09,57.17,57.07,57.17,10400.0,54.1614,54.2373,54.1424,54.2373,10400.0
2008-05-12 12:30:00,57.16,57.17,57.14,57.15,8900.0,54.2278,54.2373,54.2088,54.2183,8900.0
2008-05-12 12:35:00,57.13,57.14,57.06,57.09,6000.0,54.1993,54.2088,54.1329,54.1614,6000.0
2008-05-12 12:40:00,57.09,57.12,57.06,57.1,9700.0,54.1614,54.1898,54.1329,54.1708,9700.0
2008-05-12 12:45:00,57.1,57.12,57.08,57.11,6200.0,54.1708,54.1898,54.1519,54.1803,6200.0
2008-05-12 12:50:00,57.1,57.1,57.01,57.07,12600.0,54.1708,54.1708,54.0855,54.1424,12600.0
2008-05-12 12:55:00,57.09,57.09,57.03,57.04,3800.0,54.1614,54.1614,54.1044,54.1139,3800.0
2008-05-12 13:00:00,57.03,57.04,57.0,57.0,4300.0,54.1044,54.1139,54.076,54.076,4300.0
2008-05-12 13:05:00,57.0,57.01,56.95,56.98,7200.0,54.076,54.0855,54.0285,54.057,7200.0
2008-05-12 13:10:00,56.97,56.97,56.94,56.96,5500.0,54.0475,54.0475,54.0191,54.038,5500.0
2008-05-12 13:15:00,56.95,56.99,56.92,56.99,7800.0,54.0285,54.0665,54.0001,54.0665,7800.0
2008-05-12 13:20:00,57.0,57.0,56.91,56.91,4200.0,54.076,54.076,53.9906,53.9906,4200.0
2008-05-12 13:25:00,56.93,56.95,56.87,56.88,7900.0,54.0096,54.0285,53.9526,53.9621,7900.0
2008-05-12 13:30:00,56.87,56.89,56.84,56.88,9900.0,53.9526,53.9716,53.9242,53.9621,9900.0
2008-05-12 13:35:00,56.88,56.88,56.84,56.86,8900.0,53.9621,53.9621,53.9242,53.9432,8900.0
2008-05-12 13:40:00,56.85,56.92,56.85,56.89,11300.0,53.9337,54.0001,53.9337,53.9716,11300.0
2008-05-12 13:45:00,56.89,56.98,56.87,56.98,21000.0,53.9716,54.057,53.9526,54.057,21000.0
2008-05-12 13:50:00,56.98,56.98,56.9,56.9,6900.0,54.057,54.057,53.9811,53.9811,6900.0
2008-05-12 13:55:00,56.93,56.94,56.9,56.92,7900.0,54.0096,54.0191,53.9811,54.0001,7900.0
2008-05-12 14:00:00,56.91,56.93,56.88,56.92,9200.0,53.9906,54.0096,53.9621,54.0001,9200.0
2008-05-12 14:05:00,56.92,56.96,56.9,56.94,13100.0,54.0001,54.038,53.9811,54.0191,13100.0
2008-05-12 14:10:00,56.95,57.04,56.95,57.02,19600.0,54.0285,54.1139,54.0285,54.095,19600.0
2008-05-12 14:15:00,57.02,57.06,57.0,57.05,9200.0,54.095,54.1329,54.076,54.1234,9200.0
2008-05-12 14:20:00,57.06,57.06,57.01,57.01,6200.0,54.1329,54.1329,54.0855,54.0855,6200.0
2008-05-12 14:25:00,57.02,57.18,57.02,57.18,13600.0,54.095,54.2467,54.095,54.2467,13600.0
2008-05-12 14:30:00,57.19,57.19,57.14,57.17,12000.0,54.2562,54.2562,54.2088,54.2373,12000.0
2008-05-12 14:35:00,57.17,57.2,57.13,57.19,11100.0,54.2373,54.2657,54.1993,54.2562,11100.0
2008-05-12 14:40:00,57.17,57.2,57.15,57.17,8600.0,54.2373,54.2657,54.2183,54.2373,8600.0
2008-05-12 14:45:00,57.16,57.2,57.12,57.16,10600.0,54.2278,54.2657,54.1898,54.2278,10600.0
2008-05-12 14:50:00,57.19,57.21,57.17,57.2,10700.0,54.2562,54.2752,54.2373,54.2657,10700.0
2008-05-12 14:55:00,57.2,57.21,57.16,57.16,11500.0,54.2657,54.2752,54.2278,54.2278,11500.0
2008-05-12 15:00:00,57.17,57.17,57.12,57.14,24200.0,54.2373,54.2373,54.1898,54.2088,24200.0
2008-05-12 15:05:00,57.15,57.19,57.09,57.1,26100.0,54.2183,54.2562,54.1614,54.1708,26100.0
2008-05-12 15:10:00,57.1,57.12,57.06,57.12,19800.0,54.1708,54.1898,54.1329,54.1898,19800.0
2008-05-12 15:15:00,57.11,57.16,57.1,57.16,12300.0,54.1803,54.2278,54.1708,54.2278,12300.0
2008-05-12 15:20:00,57.15,57.16,57.13,57.14,12000.0,54.2183,54.2278,54.1993,54.2088,12000.0
2008-05-12 15:25:00,57.15,57.15,57.11,57.11,15800.0,54.2183,54.2183,54.1803,54.1803,15800.0
2008-05-12 15:30:00,57.12,57.14,57.08,57.14,23300.0,54.1898,54.2088,54.1519,54.2088,23300.0
2008-05-12 15:35:00,57.14,57.16,57.1,57.15,23400.0,54.2088,54.2278,54.1708,54.2183,23400.0
2008-05-12 15:40:00,57.14,57.14,57.07,57.1,42000.0,54.2088,54.2088,54.1424,54.1708,42000.0
2008-05-12 15:45:00,57.09,57.11,57.06,57.11,36400.0,54.1614,54.1803,54.1329,54.1803,36400.0
2008-05-12 15:50:00,57.11,57.12,57.07,57.1,45400.0,54.1803,54.1898,54.1424,54.1708,45400.0
2008-05-12 15:55:00,57.1,57.19,57.1,57.14,36800.0,54.1708,54.2562,54.1708,54.2088,36800.0
2008-05-13 09:30:00,57.31,57.85,57.31,57.66,60800.0,54.3701,54.8824,54.3701,54.7021,60800.0
2008-05-13 09:35:00,57.66,57.89,57.52,57.82,43600.0,54.7021,54.9203,54.5693,54.8539,43600.0
2008-05-13 09:40:00,57.82,57.82,57.55,57.56,33800.0,54.8539,54.8539,54.5978,54.6072,33800.0
2008-05-13 09:45:00,57.56,57.57,57.51,57.52,48700.0,54.6072,54.6167,54.5598,54.5693,48700.0
2008-05-13 09:50:00,57.52,57.52,57.3,57.3,23400.0,54.5693,54.5693,54.3606,54.3606,23400.0
2008-05-13 09:55:00,57.28,57.28,57.17,57.24,12700.0,54.3416,54.3416,54.2373,54.3037,12700.0
2008-05-13 10:00:00,57.24,57.5,57.23,57.44,27400.0,54.3037,54.5503,54.2942,54.4934,27400.0
2008-05-13 10:05:00,57.45,57.49,57.24,57.41,73000.0,54.5029,54.5408,54.3037,54.4649,73000.0
2008-05-13 10:10:00,57.43,57.65,57.43,57.5,53900.0,54.4839,54.6926,54.4839,54.5503,53900.0
2008-05-13 10:15:00,57.5,57.5,57.31,57.4,21000.0,54.5503,54.5503,54.3701,54.4555,21000.0
2008-05-13 10:20:00,57.42,57.52,57.38,57.49,20500.0,54.4744,54.5693,54.4365,54.5408,20500.0
2008-05-13 10:25:00,57.5,57.5,57.37,57.43,15600.0,54.5503,54.5503,54.427,54.4839,15600.0
2008-05-13 10:30:00,57.43,57.43,57.38,57.4,17400.0,54.4839,54.4839,54.4365,54.4555,17400.0
2008-05-13 10:35:00,57.41,57.48,57.4,57.46,18900.0,54.4649,54.5314,54.4555,54.5124,18900.0
2008-05-13 10:40:00,57.46,57.48,57.42,57.42,17800.0,54.5124,54.5314,54.4744,54.4744,17800.0
2008-05-13 10:45:00,57.43,57.43,57.36,57.41,23800.0,54.4839,54.4839,54.4175,54.4649,23800.0
2008-05-13 10:50:00,57.41,57.41,57.31,57.31,17700.0,54.4649,54.4649,54.3701,54.3701,17700.0
2008-05-13 10:55:00,57.33,57.33,57.25,57.26,14900.0,54.389,54.389,54.3132,54.3226,14900.0
2008-05-13 11:00:00,57.26,57.26,57.18,57.18,19500.0,54.3226,54.3226,54.2467,54.2467,19500.0
2008-05-13 11:05:00,57.19,57.19,57.14,57.17,25800.0,54.2562,54.2562,54.2088,54.2373,25800.0
2008-05-13 11:10:00,57.18,57.21,57.17,57.2,31200.0,54.2467,54.2752,54.2373,54.2657,31200.0
2008-05-13 11:15:00,57.21,57.25,57.18,57.25,18900.0,54.2752,54.3132,54.2467,54.3132,18900.0
2008-05-13 11:20:00,57.26,57.34,57.23,57.3,14400.0,54.3226,54.3985,54.2942,54.3606,14400.0
2008-05-13 11:25:00,57.31,57.34,57.26,57.27,32600.0,54.3701,54.3985,54.3226,54.3321,32600.0
2008-05-13 11:30:00,57.27,57.27,57.22,57.22,21500.0,54.3321,54.3321,54.2847,54.2847,21500.0
2008-05-13 11:35:00,57.23,57.27,57.21,57.23,36800.0,54.2942,54.3321,54.2752,54.2942,36800.0
2008-05-13 11:40:00,57.23,57.23,57.12,57.13,27000.0,54.2942,54.2942,54.1898,54.1993,27000.0
2008-05-13 11:45:00,57.14,57.17,57.07,57.07,21400.0,54.2088,54.2373,54.1424,54.1424,21400.0
2008-05-13 11:50:00,57.08,57.28,57.05,57.28,27600.0,54.1519,54.3416,54.1234,54.3416,27600.0
2008-05-13 11:55:00,57.28,57.43,57.27,57.42,21000.0,54.3416,54.4839,54.3321,54.4744,21000.0
2008-05-13 12:00:00,57.43,57.48,57.4,57.47,39700.0,54.4839,54.5314,54.4555,54.5219,39700.0
2008-05-13 12:05:00,57.47,57.48,57.39,57.4,17800.0,54.5219,54.5314,54.446,54.4555,17800.0
2008-05-13 12:10:00,57.41,57.41,57.26,57.3,17300.0,54.4649,54.4649,54.3226,54.3606,17300.0
2008-05-13 12:15:00,57.3,57.41,57.29,57.33,21900.0,54.3606,54.4649,54.3511,54.389,21900.0
2008-05-13 12:20:00,57.33,57.46,57.32,57.46,18900.0,54.389,54.5124,54.3796,54.5124,18900.0
2008-05-13 12:25:00,57.46,57.46,57.43,57.44,28700.0,54.5124,54.5124,54.4839,54.4934,28700.0
2008-05-13 12:30:00,57.44,57.47,57.43,57.44,15100.0,54.4934,54.5219,54.4839,54.4934,15100.0
2008-05-13 12:35:00,57.45,57.46,57.41,57.43,24500.0,54.5029,54.5124,54.4649,54.4839,24500.0
2008-05-13 12:40:00,57.44,57.44,57.38,57.4,16200.0,54.4934,54.4934,54.4365,54.4555,16200.0
2008-05-13 12:45:00,57.41,57.45,57.39,57.42,59000.0,54.4649,54.5029,54.446,54.4744,59000.0
2008-05-13 12:50:00,57.42,57.42,57.37,57.39,16500.0,54.4744,54.4744,54.427,54.446,16500.0
2008-05-13 12:55:00,57.4,57.44,57.37,57.39,16500.0,54.4555,54.4934,54.427,54.446,16500.0
2008-05-13 13:00:00,57.42,57.44,57.37,57.42,24000.0,54.4744,54.4934,54.427,54.4744,24000.0
2008-05-13 13:05:00,57.43,57.45,57.38,57.4,43800.0,54.4839,54.5029,54.4365,54.4555,43800.0
2008-05-13 13:10:00,57.39,57.45,57.38,57.43,25200.0,54.446,54.5029,54.4365,54.4839,25200.0
2008-05-13 13:15:00,57.43,57.44,57.39,57.42,38000.0,54.4839,54.4934,54.446,54.4744,38000.0
2008-05-13 13:20:00,57.41,57.47,57.4,57.44,20700.0,54.4649,54.5219,54.4555,54.4934,20700.0
2008-05-13 13:25:00,57.44,57.48,57.41,57.44,29200.0,54.4934,54.5314,54.4649,54.4934,29200.0
2008-05-13 13:30:00,57.45,57.51,57.43,57.49,49000.0,54.5029,54.5598,54.4839,54.5408,49000.0
2008-05-13 13:35:00,57.49,57.58,57.49,57.55,25400.0,54.5408,54.6262,54.5408,54.5978,25400.0
2008-05-13 13:40:00,57.55,57.58,57.52,57.55,65000.0,54.5978,54.6262,54.5693,54.5978,65000.0
2008-05-13 13:45:00,57.56,57.61,57.54,57.59,19000.0,54.6072,54.6547,54.5883,54.6357,19000.0
2008-05-13 13:50:00,57.61,57.74,57.6,57.71,29900.0,54.6547,54.778,54.6452,54.7496,29900.0
2008-05-13 13:55:00,57.71,57.77,57.7,57.73,32500.0,54.7496,54.8065,54.7401,54.7685,32500.0
2008-05-13 14:00:00,57.74,57.77,57.68,57.76,18700.0,54.778,54.8065,54.7211,54.797,18700.0
2008-05-13 14:05:00,57.76,57.81,57.74,57.81,28000.0,54.797,54.8444,54.778,54.8444,28000.0
2008-05-13 14:10:00,57.81,57.94,57.78,57.94,62600.0,54.8444,54.9678,54.816,54.9678,62600.0
2008-05-13 14:15:00,57.93,57.94,57.87,57.89,24500.0,54.9583,54.9678,54.9013,54.9203,24500.0
2008-05-13 14:20:00,57.89,57.9,57.81,57.83,25700.0,54.9203,54.9298,54.8444,54.8634,25700.0
2008-05-13 14:25:00,57.84,57.87,57.83,57.84,20800.0,54.8729,54.9013,54.8634,54.8729,20800.0
2008-05-13 14:30:00,57.83,57.85,57.79,57.8,20600.0,54.8634,54.8824,54.8255,54.8349,20600.0
2008-05-13 14:35:00,57.81,57.82,57.75,57.75,20800.0,54.8444,54.8539,54.7875,54.7875,20800.0
2008-05-13 14:40:00,57.76,57.79,57.74,57.77,22400.0,54.797,54.8255,54.778,54.8065,22400.0
2008-05-13 14:45:00,57.77,57.79,57.75,57.76,18500.0,54.8065,54.8255,54.7875,54.797,18500.0
2008-05-13 14:50:00,57.76,57.78,57.74,57.77,13400.0,54.797,54.816,54.778,54.8065,13400.0
2008-05-13 14:55:00,57.77,57.8,57.75,57.79,18800.0,54.8065,54.8349,54.7875,54.8255,18800.0
2008-05-13 15:00:00,57.8,57.81,57.77,57.81,22800.0,54.8349,54.8444,54.8065,54.8444,22800.0
2008-05-13 15:05:00,57.82,57.82,57.72,57.78,19200.0,54.8539,54.8539,54.759,54.816,19200.0
2008-05-13 15:10:00,57.78,57.79,57.65,57.69,33300.0,54.816,54.8255,54.6926,54.7306,33300.0
2008-05-13 15:15:00,57.69,57.69,57.59,57.61,29900.0,54.7306,54.7306,54.6357,54.6547,29900.0
2008-05-13 15:20:00,57.62,57.62,57.58,57.6,19500.0,54.6642,54.6642,54.6262,54.6452,19500.0
2008-05-13 15:25:00,57.61,57.61,57.55,57.58,22500.0,54.6547,54.6547,54.5978,54.6262,22500.0
2008-05-13 15:30:00,57.58,57.61,57.58,57.6,26100.0,54.6262,54.6547,54.6262,54.6452,26100.0
2008-05-13 15:35:00,57.6,57.62,57.57,57.58,21300.0,54.6452,54.6642,54.6167,54.6262,21300.0
2008-05-13 15:40:00,57.59,57.61,57.57,57.6,28500.0,54.6357,54.6547,54.6167,54.6452,28500.0
2008-05-13 15:45:00,57.6,57.61,57.56,57.58,39500.0,54.6452,54.6547,54.6072,54.6262,39500.0
2008-05-13 15:50:00,57.59,57.59,57.58,57.58,16400.0,54.6357,54.6357,54.6262,54.6262,16400.0
2008-05-13 15:55:00,57.59,57.68,57.56,57.65,53000.0,54.6357,54.7211,54.6072,54.6926,53000.0
2008-05-14 09:30:00,57.77,58.37,57.55,57.91,49300.0,54.8065,55.3757,54.5978,54.9393,49300.0
2008-05-14 09:35:00,57.9,58.08,57.9,58.08,42200.0,54.9298,55.1006,54.9298,55.1006,42200.0
2008-05-14 09:40:00,58.05,58.1,57.97,58.01,60300.0,55.0721,55.1195,54.9962,55.0342,60300.0
2008-05-14 09:45:00,58.02,58.12,57.86,58.12,30400.0,55.0437,55.1385,54.8919,55.1385,30400.0
2008-05-14 09:50:00,58.12,58.27,58.12,58.19,49400.0,55.1385,55.2808,55.1385,55.2049,49400.0
2008-05-14 09:55:00,58.18,58.25,58.11,58.13,29600.0,55.1954,55.2619,55.129,55.148,29600.0
2008-05-14 10:00:00,58.13,58.2,58.06,58.19,25200.0,55.148,55.2144,55.0816,55.2049,25200.0
2008-05-14 10:05:00,58.19,58.19,58.14,58.16,19900.0,55.2049,55.2049,55.1575,55.1765,19900.0
2008-05-14 10:10:00,58.16,58.2,58.16,58.17,19200.0,55.1765,55.2144,55.1765,55.186,19200.0
2008-05-14 10:15:00,58.17,58.2,58.14,58.14,60200.0,55.186,55.2144,55.1575,55.1575,60200.0
2008-05-14 10:20:00,58.14,58.14,58.01,58.07,23200.0,55.1575,55.1575,55.0342,55.0911,23200.0
2008-05-14 10:25:00,58.07,58.07,58.02,58.05,43800.0,55.0911,55.0911,55.0437,55.0721,43800.0
2008-05-14 10:30:00,58.05,58.13,57.99,57.99,43000.0,55.0721,55.148,55.0152,55.0152,43000.0
2008-05-14 10:35:00,57.99,58.16,57.98,58.16,22300.0,55.0152,55.1765,55.0057,55.1765,22300.0
2008-05-14 10:40:00,58.17,58.18,58.13,58.14,18800.0,55.186,55.1954,55.148,55.1575,18800.0
2008-05-14 10:45:00,58.13,58.29,58.12,58.27,21900.0,55.148,55.2998,55.1385,55.2808,21900.0
2008-05-14 10:50:00,58.26,58.27,58.15,58.18,13700.0,55.2713,55.2808,55.167,55.1954,13700.0
2008-05-14 10:55:00,58.16,58.17,58.08,58.09,10300.0,55.1765,55.186,55.1006,55.1101,10300.0
2008-05-14 11:00:00,58.1,58.16,58.05,58.06,136800.0,55.1195,55.1765,55.0721,55.0816,136800.0
2008-05-14 11:05:00,58.06,58.1,58.06,58.1,35500.0,55.0816,55.1195,55.0816,55.1195,35500.0
2008-05-14 11:10:00,58.1,58.1,58.05,58.08,16500.0,55.1195,55.1195,55.0721,55.1006,16500.0
2008-05-14 11:15:00,58.1,58.11,58.05,58.06,9300.0,55.1195,55.129,55.0721,55.0816,9300.0
2008-05-14 11:20:00,58.05,58.05,57.99,58.0,15800.0,55.0721,55.0721,55.0152,55.0247,15800.0
2008-05-14 11:25:00,58.0,58.01,57.96,58.01,44500.0,55.0247,55.0342,54.9867,55.0342,44500.0
2008-05-14 11:30:00,58.01,58.08,58.01,58.08,20000.0,55.0342,55.1006,55.0342,55.1006,20000.0
2008-05-14 11:35:00,58.08,58.15,58.08,58.12,9200.0,55.1006,55.167,55.1006,55.1385,9200.0
2008-05-14 11:40:00,58.11,58.24,58.1,58.22,14900.0,55.129,55.2524,55.1195,55.2334,14900.0
2008-05-14 11:45:00,58.2,58.2,58.11,58.17,13200.0,55.2144,55.2144,55.129,55.186,13200.0
2008-05-14 11:50:00,58.16,58.17,58.06,58.06,24700.0,55.1765,55.186,55.0816,55.0816,24700.0
2008-05-14 11:55:00,58.06,58.06,57.98,58.02,14100.0,55.0816,55.0816,55.0057,55.0437,14100.0
2008-05-14 12:00:00,58.01,58.08,58.01,58.08,13900.0,55.0342,55.1006,55.0342,55.1006,13900.0
2008-05-14 12:05:00,58.08,58.1,57.62,58.07,15400.0,55.1006,55.1195,54.6642,55.0911,15400.0
2008-05-14 12:10:00,58.07,58.1,58.04,58.06,17900.0,55.0911,55.1195,55.0626,55.0816,17900.0
2008-05-14 12:15:00,58.06,58.07,58.02,58.04,9800.0,55.0816,55.0911,55.0437,55.0626,9800.0
2008-05-14 12:20:00,58.04,58.06,58.02,58.05,23900.0,55.0626,55.0816,55.0437,55.0721,23900.0
2008-05-14 12:25:00,58.03,58.06,57.98,58.04,24900.0,55.0531,55.0816,55.0057,55.0626,24900.0
2008-05-14 12:30:00,58.02,58.11,57.97,58.02,54300.0,55.0437,55.129,54.9962,55.0437,54300.0
2008-05-14 12:35:00,57.99,58.01,57.96,58.0,12300.0,55.0152,55.0342,54.9867,55.0247,12300.0
2008-05-14 12:40:00,58.0,58.06,57.96,57.99,212000.0,55.0247,55.0816,54.9867,55.0152,212000.0
2008-05-14 12:45:00,57.99,57.99,57.91,57.92,17600.0,55.0152,55.0152,54.9393,54.9488,17600.0
2008-05-14 12:50:00,57.92,57.95,57.91,57.91,9600.0,54.9488,54.9772,54.9393,54.9393,9600.0
2008-05-14 12:55:00,57.91,58.08,57.9,57.99,31500.0,54.9393,55.1006,54.9298,55.0152,31500.0
2008-05-14 13:00:00,57.99,58.01,57.89,57.92,13000.0,55.0152,55.0342,54.9203,54.9488,13000.0
2008-05-14 13:05:00,57.9,58.01,57.89,58.01,10700.0,54.9298,55.0342,54.9203,55.0342,10700.0
2008-05-14 13:10:00,58.0,58.01,57.94,57.94,156300.0,55.0247,55.0342,54.9678,54.9678,156300.0
2008-05-14 13:15:00,57.95,57.96,57.94,57.95,11600.0,54.9772,54.9867,54.9678,54.9772,11600.0
2008-05-14 13:20:00,57.95,57.96,57.93,57.93,14800.0,54.9772,54.9867,54.9583,54.9583,14800.0
2008-05-14 13:25:00,57.94,57.96,57.94,57.95,8000.0,54.9678,54.9867,54.9678,54.9772,8000.0
2008-05-14 13:30:00,57.94,57.95,57.89,57.9,16200.0,54.9678,54.9772,54.9203,54.9298,16200.0
2008-05-14 13:35:00,57.9,57.95,57.9,57.92,13000.0,54.9298,54.9772,54.9298,54.9488,13000.0
2008-05-14 13:40:00,57.94,57.95,57.92,57.95,6700.0,54.9678,54.9772,54.9488,54.9772,6700.0
2008-05-14 13:45:00,57.94,57.94,57.84,57.84,16000.0,54.9678,54.9678,54.8729,54.8729,16000.0
2008-05-14 13:50:00,57.85,57.85,57.82,57.83,17300.0,54.8824,54.8824,54.8539,54.8634,17300.0
2008-05-14 13:55:00,57.82,57.83,57.77,57.77,9800.0,54.8539,54.8634,54.8065,54.8065,9800.0
2008-05-14 14:00:00,57.77,57.8,57.74,57.75,24700.0,54.8065,54.8349,54.778,54.7875,24700.0
2008-05-14 14:05:00,57.75,57.75,57.7,57.72,26800.0,54.7875,54.7875,54.7401,54.759,26800.0
2008-05-14 14:10:00,57.71,57.76,57.7,57.72,24700.0,54.7496,54.797,54.7401,54.759,24700.0
2008-05-14 14:15:00,57.73,57.73,57.65,57.65,19600.0,54.7685,54.7685,54.6926,54.6926,19600.0
2008-05-14 14:20:00,57.65,57.65,57.59,57.61,18200.0,54.6926,54.6926,54.6357,54.6547,18200.0
2008-05-14 14:25:00,57.6,57.63,57.58,57.6,33600.0,54.6452,54.6737,54.6262,54.6452,33600.0
2008-05-14 14:30:00,57.6,57.63,57.55,57.55,38200.0,54.6452,54.6737,54.5978,54.5978,38200.0
2008-05-14 14:35:00,57.55,57.57,57.47,57.49,32800.0,54.5978,54.6167,54.5219,54.5408,32800.0
2008-05-14 14:40:00,57.5,57.54,57.49,57.5,19800.0,54.5503,54.5883,54.5408,54.5503,19800.0
2008-05-14 14:45:00,57.51,57.6,57.51,57.58,16800.0,54.5598,54.6452,54.5598,54.6262,16800.0
2008-05-14 14:50:00,57.59,57.61,57.53,57.61,35500.0,54.6357,54.6547,54.5788,54.6547,35500.0
2008-05-14 14:55:00,57.6,57.61,57.57,57.59,25200.0,54.6452,54.6547,54.6167,54.6357,25200.0
2008-05-14 15:00:00,57.57,57.61,57.56,57.59,23200.0,54.6167,54.6547,54.6072,54.6357,23200.0
2008-05-14 15:05:00,57.59,57.59,57.54,57.54,21600.0,54.6357,54.6357,54.5883,54.5883,21600.0
2008-05-14 15:10:00,57.53,57.56,57.51,57.54,20100.0,54.5788,54.6072,54.5598,54.5883,20100.0
2008-05-14 15:15:00,57.54,57.66,57.53,57.66,23300.0,54.5883,54.7021,54.5788,54.7021,23300.0
2008-05-14 15:20:00,57.65,57.66,57.54,57.54,19200.0,54.6926,54.7021,54.5883,54.5883,19200.0
2008-05-14 15:25:00,57.54,57.56,57.5,57.54,14200.0,54.5883,54.6072,54.5503,54.5883,14200.0
2008-05-14 15:30:00,57.55,57.56,57.39,57.42,27600.0,54.5978,54.6072,54.446,54.4744,27600.0
2008-05-14 15:35:00,57.42,57.45,57.34,57.45,45800.0,54.4744,54.5029,54.3985,54.5029,45800.0
2008-05-14 15:40:00,57.45,57.47,57.32,57.32,38600.0,54.5029,54.5219,54.3796,54.3796,38600.0
2008-05-14 15:45:00,57.31,57.35,57.26,57.3,33400.0,54.3701,54.408,54.3226,54.3606,33400.0
2008-05-14 15:50:00,57.3,57.32,57.21,57.28,41500.0,54.3606,54.3796,54.2752,54.3416,41500.0
2008-05-14 15:55:00,57.29,57.38,57.28,57.36,37000.0,54.3511,54.4365,54.3416,54.4175,37000.0
2008-05-15 09:30:00,57.36,57.36,56.97,57.0,34100.0,54.4175,54.4175,54.0475,54.076,34100.0
2008-05-15 09:35:00,57.02,57.1,56.93,56.95,12700.0,54.095,54.1708,54.0096,54.0285,12700.0
2008-05-15 09:40:00,56.96,57.11,56.85,57.11,19200.0,54.038,54.1803,53.9337,54.1803,19200.0
2008-05-15 09:45:00,57.11,57.43,57.1,57.41,21400.0,54.1803,54.4839,54.1708,54.4649,21400.0
2008-05-15 09:50:00,57.41,57.59,57.37,57.5,35600.0,54.4649,54.6357,54.427,54.5503,35600.0
2008-05-15 09:55:00,57.48,57.48,57.29,57.34,27500.0,54.5314,54.5314,54.3511,54.3985,27500.0
2008-05-15 10:00:00,57.33,57.49,57.33,57.39,29100.0,54.389,54.5408,54.389,54.446,29100.0
2008-05-15 10:05:00,57.37,57.4,57.22,57.37,23700.0,54.427,54.4555,54.2847,54.427,23700.0
2008-05-15 10:10:00,57.38,57.4,57.21,57.24,11000.0,54.4365,54.4555,54.2752,54.3037,11000.0
2008-05-15 10:15:00,57.23,57.47,57.2,57.47,18100.0,54.2942,54.5219,54.2657,54.5219,18100.0
2008-05-15 10:20:00,57.47,57.63,57.47,57.6,26400.0,54.5219,54.6737,54.5219,54.6452,26400.0
2008-05-15 10:25:00,57.59,57.68,57.5,57.55,42300.0,54.6357,54.7211,54.5503,54.5978,42300.0
2008-05-15 10:30:00,57.53,57.54,57.49,57.49,13600.0,54.5788,54.5883,54.5408,54.5408,13600.0
2008-05-15 10:35:00,57.49,57.49,57.44,57.46,9800.0,54.5408,54.5408,54.4934,54.5124,9800.0
2008-05-15 10:40:00,57.45,57.5,57.41,57.48,19000.0,54.5029,54.5503,54.4649,54.5314,19000.0
2008-05-15 10:45:00,57.46,57.49,57.44,57.45,10900.0,54.5124,54.5408,54.4934,54.5029,10900.0
2008-05-15 10:50:00,57.45,57.45,57.37,57.39,9500.0,54.5029,54.5029,54.427,54.446,9500.0
2008-05-15 10:55:00,57.39,57.39,57.33,57.39,9300.0,54.446,54.446,54.389,54.446,9300.0
2008-05-15 11:00:00,57.4,57.5,57.39,57.5,9700.0,54.4555,54.5503,54.446,54.5503,9700.0
2008-05-15 11:05:00,57.5,57.5,57.44,57.44,13300.0,54.5503,54.5503,54.4934,54.4934,13300.0
2008-05-15 11:10:00,57.42,57.42,57.38,57.41,11100.0,54.4744,54.4744,54.4365,54.4649,11100.0
2008-05-15 11:15:00,57.39,57.43,57.36,57.43,19600.0,54.446,54.4839,54.4175,54.4839,19600.0
2008-05-15 11:20:00,57.41,57.43,57.4,57.4,17600.0,54.4649,54.4839,54.4555,54.4555,17600.0
2008-05-15 11:25:00,57.4,57.43,57.4,57.41,10400.0,54.4555,54.4839,54.4555,54.4649,10400.0
2008-05-15 11:30:00,57.41,57.45,57.4,57.42,19700.0,54.4649,54.5029,54.4555,54.4744,19700.0
2008-05-15 11:35:00,57.42,57.44,57.38,57.4,19900.0,54.4744,54.4934,54.4365,54.4555,19900.0
2008-05-15 11:40:00,57.41,57.42,57.37,57.42,12400.0,54.4649,54.4744,54.427,54.4744,12400.0
2008-05-15 11:45:00,57.42,57.5,57.41,57.49,24900.0,54.4744,54.5503,54.4649,54.5408,24900.0
2008-05-15 11:50:00,57.48,57.48,57.32,57.39,18100.0,54.5314,54.5314,54.3796,54.446,18100.0
2008-05-15 11:55:00,57.37,57.4,57.34,57.4,7000.0,54.427,54.4555,54.3985,54.4555,7000.0
2008-05-15 12:00:00,57.4,57.48,57.36,57.41,32100.0,54.4555,54.5314,54.4175,54.4649,32100.0
2008-05-15 12:05:00,57.39,57.49,57.38,57.44,16400.0,54.446,54.5408,54.4365,54.4934,16400.0
2008-05-15 12:10:00,57.44,57.5,57.41,57.47,18200.0,54.4934,54.5503,54.4649,54.5219,18200.0
2008-05-15 12:15:00,57.47,57.49,57.43,57.43,15300.0,54.5219,54.5408,54.4839,54.4839,15300.0
2008-05-15 12:20:00,57.42,57.51,57.4,57.46,17100.0,54.4744,54.5598,54.4555,54.5124,17100.0
2008-05-15 12:25:00,57.45,57.53,57.4,57.52,14400.0,54.5029,54.5788,54.4555,54.5693,14400.0
2008-05-15 12:30:00,57.52,57.55,57.49,57.52,14300.0,54.5693,54.5978,54.5408,54.5693,14300.0
2008-05-15 12:35:00,57.52,57.62,57.5,57.6,12900.0,54.5693,54.6642,54.5503,54.6452,12900.0
2008-05-15 12:40:00,57.6,57.61,57.49,57.53,17000.0,54.6452,54.6547,54.5408,54.5788,17000.0
2008-05-15 12:45:00,57.55,57.69,57.55,57.68,15200.0,54.5978,54.7306,54.5978,54.7211,15200.0
2008-05-15 12:50:00,57.68,57.7,57.66,57.7,8200.0,54.7211,54.7401,54.7021,54.7401,8200.0
2008-05-15 12:55:00,57.7,57.74,57.67,57.72,17900.0,54.7401,54.778,54.7116,54.759,17900.0
2008-05-15 13:00:00,57.72,57.79,57.69,57.79,13800.0,54.759,54.8255,54.7306,54.8255,13800.0
2008-05-15 13:05:00,57.78,57.79,57.71,57.71,8700.0,54.816,54.8255,54.7496,54.7496,8700.0
2008-05-15 13:10:00,57.72,57.73,57.69,57.73,10100.0,54.759,54.7685,54.7306,54.7685,10100.0
2008-05-15 13:15:00,57.71,57.71,57.61,57.61,12500.0,54.7496,54.7496,54.6547,54.6547,12500.0
2008-05-15 13:20:00,57.62,57.62,57.56,57.62,16500.0,54.6642,54.6642,54.6072,54.6642,16500.0
2008-05-15 13:25:00,57.62,57.62,57.57,57.58,8600.0,54.6642,54.6642,54.6167,54.6262,8600.0
2008-05-15 13:30:00,57.59,57.66,57.57,57.65,18800.0,54.6357,54.7021,54.6167,54.6926,18800.0
2008-05-15 13:35:00,57.67,57.71,57.59,57.69,33400.0,54.7116,54.7496,54.6357,54.7306,33400.0
2008-05-15 13:40:00,57.7,57.78,57.58,57.58,42600.0,54.7401,54.816,54.6262,54.6262,42600.0
2008-05-15 13:45:00,57.59,57.66,57.58,57.65,6800.0,54.6357,54.7021,54.6262,54.6926,6800.0
2008-05-15 13:50:00,57.65,57.66,57.52,57.52,39100.0,54.6926,54.7021,54.5693,54.5693,39100.0
2008-05-15 13:55:00,57.51,57.59,57.49,57.5,14700.0,54.5598,54.6357,54.5408,54.5503,14700.0
2008-05-15 14:00:00,57.51,57.51,57.46,57.49,10500.0,54.5598,54.5598,54.5124,54.5408,10500.0
2008-05-15 14:05:00,57.49,57.58,57.48,57.57,7900.0,54.5408,54.6262,54.5314,54.6167,7900.0
2008-05-15 14:10:00,57.57,57.61,57.54,57.6,16200.0,54.6167,54.6547,54.5883,54.6452,16200.0
2008-05-15 14:15:00,57.58,57.58,57.51,57.51,10300.0,54.6262,54.6262,54.5598,54.5598,10300.0
2008-05-15 14:20:00,57.51,57.63,57.51,57.55,26000.0,54.5598,54.6737,54.5598,54.5978,26000.0
2008-05-15 14:25:00,57.55,57.55,57.4,57.4,12400.0,54.5978,54.5978,54.4555,54.4555,12400.0
2008-05-15 14:30:00,57.4,57.46,57.4,57.45,8700.0,54.4555,54.5124,54.4555,54.5029,8700.0
2008-05-15 14:35:00,57.45,57.45,57.4,57.45,16200.0,54.5029,54.5029,54.4555,54.5029,16200.0
2008-05-15 14:40:00,57.43,57.45,57.4,57.44,7700.0,54.4839,54.5029,54.4555,54.4934,7700.0
2008-05-15 14:45:00,57.44,57.45,57.38,57.4,16300.0,54.4934,54.5029,54.4365,54.4555,16300.0
2008-05-15 14:50:00,57.4,57.53,57.4,57.51,13000.0,54.4555,54.5788,54.4555,54.5598,13000.0
2008-05-15 14:55:00,57.5,57.55,57.43,57.44,15000.0,54.5503,54.5978,54.4839,54.4934,15000.0
2008-05-15 15:00:00,57.44,57.46,57.4,57.43,9100.0,54.4934,54.5124,54.4555,54.4839,9100.0
2008-05-15 15:05:00,57.43,57.52,57.43,57.5,10200.0,54.4839,54.5693,54.4839,54.5503,10200.0
2008-05-15 15:10:00,57.51,57.51,57.46,57.47,12300.0,54.5598,54.5598,54.5124,54.5219,12300.0
2008-05-15 15:15:00,57.48,57.52,57.44,57.5,18300.0,54.5314,54.5693,54.4934,54.5503,18300.0
2008-05-15 15:20:00,57.5,57.5,57.4,57.41,15300.0,54.5503,54.5503,54.4555,54.4649,15300.0
2008-05-15 15:25:00,57.41,57.51,57.41,57.48,11600.0,54.4649,54.5598,54.4649,54.5314,11600.0
2008-05-15 15:30:00,57.46,57.48,57.39,57.41,16500.0,54.5124,54.5314,54.446,54.4649,16500.0
2008-05-15 15:35:00,57.41,57.5,57.4,57.47,17600.0,54.4649,54.5503,54.4555,54.5219,17600.0
2008-05-15 15:40:00,57.48,57.57,57.47,57.54,28300.0,54.5314,54.6167,54.5219,54.5883,28300.0
2008-05-15 15:45:00,57.54,57.6,57.53,57.58,22600.0,54.5883,54.6452,54.5788,54.6262,22600.0
2008-05-15 15:50:00,57.6,57.62,57.52,57.52,41200.0,54.6452,54.6642,54.5693,54.5693,41200.0
2008-05-15 15:55:00,57.51,57.56,57.43,57.56,30300.0,54.5598,54.6072,54.4839,54.6072,30300.0
2008-05-16 09:30:00,57.78,57.78,57.39,57.57,265300.0,54.816,54.816,54.446,54.6167,265300.0
2008-05-16 09:35:00,57.57,57.72,57.53,57.72,15300.0,54.6167,54.759,54.5788,54.759,15300.0
2008-05-16 09:40:00,57.7,57.71,57.5,57.63,29200.0,54.7401,54.7496,54.5503,54.6737,29200.0
2008-05-16 09:45:00,57.65,57.8,57.62,57.78,21500.0,54.6926,54.8349,54.6642,54.816,21500.0
2008-05-16 09:50:00,57.78,57.8,57.64,57.64,11500.0,54.816,54.8349,54.6831,54.6831,11500.0
2008-05-16 09:55:00,57.65,57.71,57.54,57.6,24300.0,54.6926,54.7496,54.5883,54.6452,24300.0
2008-05-16 10:00:00,57.6,57.6,57.43,57.55,30100.0,54.6452,54.6452,54.4839,54.5978,30100.0
2008-05-16 10:05:00,57.52,57.55,57.49,57.51,15800.0,54.5693,54.5978,54.5408,54.5598,15800.0
2008-05-16 10:10:00,57.52,57.61,57.48,57.57,31400.0,54.5693,54.6547,54.5314,54.6167,31400.0
2008-05-16 10:15:00,57.58,57.58,57.54,57.54,12800.0,54.6262,54.6262,54.5883,54.5883,12800.0
2008-05-16 10:20:00,57.53,57.55,57.24,57.24,17600.0,54.5788,54.5978,54.3037,54.3037,17600.0
2008-05-16 10:25:00,57.25,57.55,57.23,57.52,35600.0,54.3132,54.5978,54.2942,54.5693,35600.0
2008-05-16 10:30:00,57.54,57.6,57.5,57.58,13800.0,54.5883,54.6452,54.5503,54.6262,13800.0
2008-05-16 10:35:00,57.57,57.62,57.52,57.62,17800.0,54.6167,54.6642,54.5693,54.6642,17800.0
2008-05-16 10:40:00,57.62,57.66,57.61,57.62,11900.0,54.6642,54.7021,54.6547,54.6642,11900.0
2008-05-16 10:45:00,57.63,57.65,57.62,57.62,11700.0,54.6737,54.6926,54.6642,54.6642,11700.0
2008-05-16 10:50:00,57.62,57.62,57.31,57.34,16500.0,54.6642,54.6642,54.3701,54.3985,16500.0
2008-05-16 10:55:00,57.35,57.4,57.26,57.29,11500.0,54.408,54.4555,54.3226,54.3511,11500.0
2008-05-16 11:00:00,57.31,57.41,57.29,57.38,14800.0,54.3701,54.4649,54.3511,54.4365,14800.0
2008-05-16 11:05:00,57.39,57.41,57.34,57.38,11000.0,54.446,54.4649,54.3985,54.4365,11000.0
2008-05-16 11:10:00,57.37,57.41,57.36,57.38,13500.0,54.427,54.4649,54.4175,54.4365,13500.0
2008-05-16 11:15:00,57.37,57.48,57.33,57.47,16200.0,54.427,54.5314,54.389,54.5219,16200.0
2008-05-16 11:20:00,57.47,57.63,57.47,57.6,34100.0,54.5219,54.6737,54.5219,54.6452,34100.0
2008-05-16 11:25:00,57.6,57.77,57.58,57.71,34400.0,54.6452,54.8065,54.6262,54.7496,34400.0
2008-05-16 11:30:00,57.73,57.73,57.61,57.63,10700.0,54.7685,54.7685,54.6547,54.6737,10700.0
2008-05-16 11:35:00,57.62,57.62,57.57,57.58,10800.0,54.6642,54.6642,54.6167,54.6262,10800.0
2008-05-16 11:40:00,57.58,57.58,57.52,57.52,11400.0,54.6262,54.6262,54.5693,54.5693,11400.0
2008-05-16 11:45:00,57.54,57.59,57.5,57.57,5300.0,54.5883,54.6357,54.5503,54.6167,5300.0
2008-05-16 11:50:00,57.57,57.67,57.56,57.63,15300.0,54.6167,54.7116,54.6072,54.6737,15300.0
2008-05-16 11:55:00,57.62,57.64,57.56,57.56,7400.0,54.6642,54.6831,54.6072,54.6072,7400.0
2008-05-16 12:00:00,57.56,57.63,57.53,57.59,15200.0,54.6072,54.6737,54.5788,54.6357,15200.0
2008-05-16 12:05:00,57.59,57.6,57.55,57.55,5800.0,54.6357,54.6452,54.5978,54.5978,5800.0
2008-05-16 12:10:00,57.57,57.67,57.55,57.64,15700.0,54.6167,54.7116,54.5978,54.6831,15700.0
2008-05-16 12:15:00,57.65,57.72,57.64,57.72,9900.0,54.6926,54.759,54.6831,54.759,9900.0
2008-05-16 12:20:00,57.71,57.73,57.68,57.7,10400.0,54.7496,54.7685,54.7211,54.7401,10400.0
2008-05-16 12:25:00,57.69,57.71,57.66,57.68,7000.0,54.7306,54.7496,54.7021,54.7211,7000.0
2008-05-16 12:30:00,57.68,57.73,57.67,57.7,10800.0,54.7211,54.7685,54.7116,54.7401,10800.0
2008-05-16 12:35:00,57.7,57.71,57.67,57.67,6200.0,54.7401,54.7496,54.7116,54.7116,6200.0
2008-05-16 12:40:00,57.67,57.68,57.66,57.68,4900.0,54.7116,54.7211,54.7021,54.7211,4900.0
2008-05-16 12:45:00,57.69,57.7,57.67,57.69,9600.0,54.7306,54.7401,54.7116,54.7306,9600.0
2008-05-16 12:50:00,57.7,57.72,57.64,57.66,34100.0,54.7401,54.759,54.6831,54.7021,34100.0
2008-05-16 12:55:00,57.65,57.68,57.64,57.65,10800.0,54.6926,54.7211,54.6831,54.6926,10800.0
2008-05-16 13:00:00,57.64,57.67,57.62,57.67,11300.0,54.6831,54.7116,54.6642,54.7116,11300.0
2008-05-16 13:05:00,57.67,57.68,57.65,57.68,6300.0,54.7116,54.7211,54.6926,54.7211,6300.0
2008-05-16 13:10:00,57.68,57.68,57.64,57.67,18500.0,54.7211,54.7211,54.6831,54.7116,18500.0
2008-05-16 13:15:00,57.65,57.67,57.58,57.67,16200.0,54.6926,54.7116,54.6262,54.7116,16200.0
2008-05-16 13:20:00,57.67,57.78,57.67,57.77,15900.0,54.7116,54.816,54.7116,54.8065,15900.0
2008-05-16 13:25:00,57.78,57.78,57.74,57.74,7700.0,54.816,54.816,54.778,54.778,7700.0
2008-05-16 13:30:00,57.74,57.75,57.67,57.75,11200.0,54.778,54.7875,54.7116,54.7875,11200.0
2008-05-16 13:35:00,57.76,57.76,57.64,57.64,7400.0,54.797,54.797,54.6831,54.6831,7400.0
2008-05-16 13:40:00,57.65,57.73,57.65,57.71,13500.0,54.6926,54.7685,54.6926,54.7496,13500.0
2008-05-16 13:45:00,57.7,57.78,57.7,57.78,11200.0,54.7401,54.816,54.7401,54.816,11200.0
2008-05-16 13:50:00,57.76,57.78,57.74,57.75,8300.0,54.797,54.816,54.778,54.7875,8300.0
2008-05-16 13:55:00,57.75,57.85,57.75,57.82,10000.0,54.7875,54.8824,54.7875,54.8539,10000.0
2008-05-16 14:00:00,57.8,57.8,57.75,57.76,7600.0,54.8349,54.8349,54.7875,54.797,7600.0
2008-05-16 14:05:00,57.75,57.75,57.66,57.68,10700.0,54.7875,54.7875,54.7021,54.7211,10700.0
2008-05-16 14:10:00,57.69,57.72,57.68,57.7,7500.0,54.7306,54.759,54.7211,54.7401,7500.0
2008-05-16 14:15:00,57.7,57.79,57.7,57.79,13100.0,54.7401,54.8255,54.7401,54.8255,13100.0
2008-05-16 14:20:00,57.78,57.81,57.77,57.78,10100.0,54.816,54.8444,54.8065,54.816,10100.0
2008-05-16 14:25:00,57.78,57.84,57.76,57.81,33400.0,54.816,54.8729,54.797,54.8444,33400.0
2008-05-16 14:30:00,57.8,57.82,57.73,57.73,21900.0,54.8349,54.8539,54.7685,54.7685,21900.0
2008-05-16 14:35:00,57.74,57.75,57.69,57.71,15500.0,54.778,54.7875,54.7306,54.7496,15500.0
2008-05-16 14:40:00,57.71,57.73,57.68,57.73,16800.0,54.7496,54.7685,54.7211,54.7685,16800.0
2008-05-16 14:45:00,57.73,57.78,57.72,57.78,36600.0,54.7685,54.816,54.759,54.816,36600.0
2008-05-16 14:50:00,57.76,57.86,57.76,57.85,22100.0,54.797,54.8919,54.797,54.8824,22100.0
2008-05-16 14:55:00,57.85,57.92,57.84,57.9,31500.0,54.8824,54.9488,54.8729,54.9298,31500.0
2008-05-16 15:00:00,57.9,57.99,57.85,57.89,96400.0,54.9298,55.0152,54.8824,54.9203,96400.0
2008-05-16 15:05:00,57.89,57.97,57.87,57.96,19700.0,54.9203,54.9962,54.9013,54.9867,19700.0
2008-05-16 15:10:00,57.96,57.97,57.92,57.93,18800.0,54.9867,54.9962,54.9488,54.9583,18800.0
2008-05-16 15:15:00,57.94,57.99,57.92,57.98,20500.0,54.9678,55.0152,54.9488,55.0057,20500.0
2008-05-16 15:20:00,57.98,58.0,57.96,57.99,22500.0,55.0057,55.0247,54.9867,55.0152,22500.0
2008-05-16 15:25:00,57.99,58.0,57.88,57.92,21300.0,55.0152,55.0247,54.9108,54.9488,21300.0
2008-05-16 15:30:00,57.9,57.94,57.85,57.92,38600.0,54.9298,54.9678,54.8824,54.9488,38600.0
2008-05-16 15:35:00,57.92,57.94,57.89,57.93,27000.0,54.9488,54.9678,54.9203,54.9583,27000.0
2008-05-16 15:40:00,57.93,57.97,57.89,57.93,79300.0,54.9583,54.9962,54.9203,54.9583,79300.0
2008-05-16 15:45:00,57.91,57.94,57.89,57.91,35600.0,54.9393,54.9678,54.9203,54.9393,35600.0
2008-05-16 15:50:00,57.91,57.97,57.9,57.95,90500.0,54.9393,54.9962,54.9298,54.9772,90500.0
2008-05-16 15:55:00,57.97,57.99,57.89,57.99,100000.0,54.9962,55.0152,54.9203,55.0152,100000.0
2008-05-19 09:30:00,58.0,58.55,58.0,58.29,76000.0,55.0247,55.5465,55.0247,55.2998,76000.0
2008-05-19 09:35:00,58.28,58.29,57.76,57.79,97000.0,55.2903,55.2998,54.797,54.8255,97000.0
2008-05-19 09:40:00,57.79,57.9,57.7,57.8,24800.0,54.8255,54.9298,54.7401,54.8349,24800.0
2008-05-19 09:45:00,57.81,58.07,57.78,58.01,60700.0,54.8444,55.0911,54.816,55.0342,60700.0
2008-05-19 09:50:00,58.0,58.14,57.97,58.07,34000.0,55.0247,55.1575,54.9962,55.0911,34000.0
2008-05-19 09:55:00,58.08,58.08,57.99,57.99,63900.0,55.1006,55.1006,55.0152,55.0152,63900.0
2008-05-19 10:00:00,57.98,58.05,57.94,58.02,58300.0,55.0057,55.0721,54.9678,55.0437,58300.0
2008-05-19 10:05:00,58.0,58.1,58.0,58.07,33000.0,55.0247,55.1195,55.0247,55.0911,33000.0
2008-05-19 10:10:00,58.07,58.09,58.02,58.08,36100.0,55.0911,55.1101,55.0437,55.1006,36100.0
2008-05-19 10:15:00,58.09,58.1,58.04,58.05,19600.0,55.1101,55.1195,55.0626,55.0721,19600.0
2008-05-19 10:20:00,58.06,58.14,58.03,58.14,67400.0,55.0816,55.1575,55.0531,55.1575,67400.0
2008-05-19 10:25:00,58.17,58.17,58.1,58.1,50600.0,55.186,55.186,55.1195,55.1195,50600.0
2008-05-19 10:30:00,58.11,58.13,58.01,58.04,38600.0,55.129,55.148,55.0342,55.0626,38600.0
2008-05-19 10:35:00,58.06,58.24,58.0,58.24,48600.0,55.0816,55.2524,55.0247,55.2524,48600.0
2008-05-19 10:40:00,58.23,58.24,58.08,58.08,11700.0,55.2429,55.2524,55.1006,55.1006,11700.0
2008-05-19 10:45:00,58.07,58.11,58.04,58.08,17300.0,55.0911,55.129,55.0626,55.1006,17300.0
2008-05-19 10:50:00,58.09,58.21,58.09,58.2,44000.0,55.1101,55.2239,55.1101,55.2144,44000.0
2008-05-19 10:55:00,58.22,58.27,58.19,58.27,13300.0,55.2334,55.2808,55.2049,55.2808,13300.0
2008-05-19 11:00:00,58.24,58.29,58.18,58.2,24900.0,55.2524,55.2998,55.1954,55.2144,24900.0
2008-05-19 11:05:00,58.2,58.38,58.2,58.36,41200.0,55.2144,55.3852,55.2144,55.3662,41200.0
2008-05-19 11:10:00,58.35,58.44,58.35,58.44,21900.0,55.3567,55.4421,55.3567,55.4421,21900.0
2008-05-19 11:15:00,58.43,58.64,58.43,58.62,52000.0,55.4326,55.6318,55.4326,55.6129,52000.0
2008-05-19 11:20:00,58.62,58.62,58.55,58.59,50900.0,55.6129,55.6129,55.5465,55.5844,50900.0
2008-05-19 11:25:00,58.59,58.65,58.55,58.58,40400.0,55.5844,55.6413,55.5465,55.5749,40400.0
2008-05-19 11:30:00,58.58,58.59,58.53,58.53,16300.0,55.5749,55.5844,55.5275,55.5275,16300.0
2008-05-19 11:35:00,58.53,58.57,58.53,58.55,13400.0,55.5275,55.5654,55.5275,55.5465,13400.0
2008-05-19 11:40:00,58.56,58.7,58.56,58.67,64900.0,55.556,55.6888,55.556,55.6603,64900.0
2008-05-19 11:45:00,58.66,58.67,58.45,58.48,47400.0,55.6508,55.6603,55.4516,55.4801,47400.0
2008-05-19 11:50:00,58.47,58.47,58.37,58.4,28500.0,55.4706,55.4706,55.3757,55.4042,28500.0
2008-05-19 11:55:00,58.4,58.41,58.37,58.41,14300.0,55.4042,55.4136,55.3757,55.4136,14300.0
2008-05-19 12:00:00,58.4,58.5,58.4,58.46,33400.0,55.4042,55.499,55.4042,55.4611,33400.0
2008-05-19 12:05:00,58.46,58.48,58.44,58.46,8800.0,55.4611,55.4801,55.4421,55.4611,8800.0
2008-05-19 12:10:00,58.47,58.48,58.44,58.46,21500.0,55.4706,55.4801,55.4421,55.4611,21500.0
2008-05-19 12:15:00,58.46,58.49,58.46,58.48,26900.0,55.4611,55.4895,55.4611,55.4801,26900.0
2008-05-19 12:20:00,58.47,58.59,58.46,58.54,61900.0,55.4706,55.5844,55.4611,55.537,61900.0
2008-05-19 12:25:00,58.55,58.55,58.48,58.51,20800.0,55.5465,55.5465,55.4801,55.5085,20800.0
2008-05-19 12:30:00,58.51,58.52,58.49,58.5,15900.0,55.5085,55.518,55.4895,55.499,15900.0
2008-05-19 12:35:00,58.51,58.67,58.5,58.61,51200.0,55.5085,55.6603,55.499,55.6034,51200.0
2008-05-19 12:40:00,58.61,58.73,58.57,58.72,35400.0,55.6034,55.7172,55.5654,55.7077,35400.0
2008-05-19 12:45:00,58.72,58.76,58.69,58.7,26600.0,55.7077,55.7457,55.6793,55.6888,26600.0
2008-05-19 12:50:00,58.7,58.78,58.7,58.78,21800.0,55.6888,55.7647,55.6888,55.7647,21800.0
2008-05-19 12:55:00,58.77,58.78,58.71,58.74,20600.0,55.7552,55.7647,55.6983,55.7267,20600.0
2008-05-19 13:00:00,58.73,58.84,58.73,58.84,55000.0,55.7172,55.8216,55.7172,55.8216,55000.0
2008-05-19 13:05:00,58.83,58.84,58.75,58.8,44000.0,55.8121,55.8216,55.7362,55.7836,44000.0
2008-05-19 13:10:00,58.8,58.84,58.78,58.79,17000.0,55.7836,55.8216,55.7647,55.7742,17000.0
2008-05-19 13:15:00,58.79,58.81,58.79,58.8,14100.0,55.7742,55.7931,55.7742,55.7836,14100.0
2008-05-19 13:20:00,58.8,58.83,58.76,58.79,46800.0,55.7836,55.8121,55.7457,55.7742,46800.0
2008-05-19 13:25:00,58.79,58.97,58.79,58.84,106200.0,55.7742,55.9449,55.7742,55.8216,106200.0
2008-05-19 13:30:00,58.86,59.0,58.84,58.9,33200.0,55.8406,55.9734,55.8216,55.8785,33200.0
2008-05-19 13:35:00,58.9,58.97,58.86,58.89,39400.0,55.8785,55.9449,55.8406,55.869,39400.0
2008-05-19 13:40:00,58.87,58.89,58.82,58.85,14800.0,55.85,55.869,55.8026,55.8311,14800.0
2008-05-19 13:45:00,58.85,58.9,58.83,58.83,55800.0,55.8311,55.8785,55.8121,55.8121,55800.0
2008-05-19 13:50:00,58.84,58.86,58.76,58.77,30300.0,55.8216,55.8406,55.7457,55.7552,30300.0
2008-05-19 13:55:00,58.77,58.79,58.63,58.64,24100.0,55.7552,55.7742,55.6224,55.6318,24100.0
2008-05-19 14:00:00,58.64,58.66,58.63,58.66,17100.0,55.6318,55.6508,55.6224,55.6508,17100.0
2008-05-19 14:05:00,58.66,58.72,58.66,58.71,12300.0,55.6508,55.7077,55.6508,55.6983,12300.0
2008-05-19 14:10:00,58.7,58.72,58.6,58.66,16500.0,55.6888,55.7077,55.5939,55.6508,16500.0
2008-05-19 14:15:00,58.65,58.66,58.44,58.58,25600.0,55.6413,55.6508,55.4421,55.5749,25600.0
2008-05-19 14:20:00,58.58,58.58,58.49,58.54,23700.0,55.5749,55.5749,55.4895,55.537,23700.0
2008-05-19 14:25:00,58.55,58.56,58.44,58.54,38700.0,55.5465,55.556,55.4421,55.537,38700.0
2008-05-19 14:30:00,58.53,58.64,58.53,58.61,34800.0,55.5275,55.6318,55.5275,55.6034,34800.0
2008-05-19 14:35:00,58.61,58.73,58.6,58.72,34300.0,55.6034,55.7172,55.5939,55.7077,34300.0
2008-05-19 14:40:00,58.72,58.74,58.71,58.73,29400.0,55.7077,55.7267,55.6983,55.7172,29400.0
2008-05-19 14:45:00,58.74,58.74,58.7,58.71,37000.0,55.7267,55.7267,55.6888,55.6983,37000.0
2008-05-19 14:50:00,58.72,58.75,58.71,58.74,45200.0,55.7077,55.7362,55.6983,55.7267,45200.0
2008-05-19 14:55:00,58.74,58.74,58.7,58.7,22000.0,55.7267,55.7267,55.6888,55.6888,22000.0
2008-05-19 15:00:00,58.7,58.7,58.6,58.62,19600.0,55.6888,55.6888,55.5939,55.6129,19600.0
2008-05-19 15:05:00,58.61,58.67,58.59,58.67,27300.0,55.6034,55.6603,55.5844,55.6603,27300.0
2008-05-19 15:10:00,58.67,58.69,58.62,58.63,38600.0,55.6603,55.6793,55.6129,55.6224,38600.0
2008-05-19 15:15:00,58.63,58.65,58.6,58.6,22800.0,55.6224,55.6413,55.5939,55.5939,22800.0
2008-05-19 15:20:00,58.6,58.6,58.58,58.58,26000.0,55.5939,55.5939,55.5749,55.5749,26000.0
2008-05-19 15:25:00,58.57,58.61,58.54,58.6,29000.0,55.5654,55.6034,55.537,55.5939,29000.0
2008-05-19 15:30:00,58.6,58.6,58.43,58.48,34000.0,55.5939,55.5939,55.4326,55.4801,34000.0
2008-05-19 15:35:00,58.48,58.49,58.31,58.31,43800.0,55.4801,55.4895,55.3188,55.3188,43800.0
2008-05-19 15:40:00,58.32,58.42,58.29,58.41,57900.0,55.3283,55.4231,55.2998,55.4136,57900.0
2008-05-19 15:45:00,58.41,58.48,58.36,58.47,50700.0,55.4136,55.4801,55.3662,55.4706,50700.0
2008-05-19 15:50:00,58.48,58.49,58.37,58.41,56000.0,55.4801,55.4895,55.3757,55.4136,56000.0
2008-05-19 15:55:00,58.41,58.44,58.39,58.44,61100.0,55.4136,55.4421,55.3947,55.4421,61100.0
2008-05-20 09:30:00,57.86,58.11,57.55,57.8,79600.0,54.8919,55.129,54.5978,54.8349,79600.0
2008-05-20 09:35:00,57.82,57.82,57.42,57.75,52700.0,54.8539,54.8539,54.4744,54.7875,52700.0
2008-05-20 09:40:00,57.76,57.89,57.66,57.78,91300.0,54.797,54.9203,54.7021,54.816,91300.0
2008-05-20 09:45:00,57.79,57.8,57.72,57.76,35700.0,54.8255,54.8349,54.759,54.797,35700.0
2008-05-20 09:50:00,57.76,58.05,57.76,58.0,47600.0,54.797,55.0721,54.797,55.0247,47600.0
2008-05-20 09:55:00,58.0,58.08,57.99,58.05,44700.0,55.0247,55.1006,55.0152,55.0721,44700.0
2008-05-20 10:00:00,58.05,58.42,58.05,58.31,110400.0,55.0721,55.4231,55.0721,55.3188,110400.0
2008-05-20 10:05:00,58.3,58.31,58.08,58.09,32900.0,55.3093,55.3188,55.1006,55.1101,32900.0
2008-05-20 10:10:00,58.09,58.15,57.97,58.15,86100.0,55.1101,55.167,54.9962,55.167,86100.0
2008-05-20 10:15:00,58.16,58.38,58.14,58.3,77500.0,55.1765,55.3852,55.1575,55.3093,77500.0
2008-05-20 10:20:00,58.3,58.48,58.29,58.44,47400.0,55.3093,55.4801,55.2998,55.4421,47400.0
2008-05-20 10:25:00,58.44,58.46,58.31,58.31,43400.0,55.4421,55.4611,55.3188,55.3188,43400.0
2008-05-20 10:30:00,58.31,58.47,58.22,58.46,64000.0,55.3188,55.4706,55.2334,55.4611,64000.0
2008-05-20 10:35:00,58.47,58.59,58.47,58.56,91300.0,55.4706,55.5844,55.4706,55.556,91300.0
2008-05-20 10:40:00,58.56,58.65,58.51,58.62,59300.0,55.556,55.6413,55.5085,55.6129,59300.0
2008-05-20 10:45:00,58.62,58.71,58.58,58.64,59100.0,55.6129,55.6983,55.5749,55.6318,59100.0
2008-05-20 10:50:00,58.64,58.76,58.6,58.72,37100.0,55.6318,55.7457,55.5939,55.7077,37100.0
2008-05-20 10:55:00,58.71,58.91,58.71,58.91,42700.0,55.6983,55.888,55.6983,55.888,42700.0
2008-05-20 11:00:00,58.9,58.97,58.86,58.91,89400.0,55.8785,55.9449,55.8406,55.888,89400.0
2008-05-20 11:05:00,58.89,58.92,58.79,58.81,57400.0,55.869,55.8975,55.7742,55.7931,57400.0
2008-05-20 11:10:00,58.81,58.89,58.78,58.86,44700.0,55.7931,55.869,55.7647,55.8406,44700.0
2008-05-20 11:15:00,58.87,58.95,58.84,58.94,62000.0,55.85,55.9259,55.8216,55.9165,62000.0
2008-05-20 11:20:00,58.93,58.93,58.87,58.89,35500.0,55.907,55.907,55.85,55.869,35500.0
2008-05-20 11:25:00,58.88,58.95,58.79,58.82,37700.0,55.8595,55.9259,55.7742,55.8026,37700.0
2008-05-20 11:30:00,58.82,58.91,58.8,58.81,37500.0,55.8026,55.888,55.7836,55.7931,37500.0
2008-05-20 11:35:00,58.81,58.81,58.64,58.68,68100.0,55.7931,55.7931,55.6318,55.6698,68100.0
2008-05-20 11:40:00,58.67,58.78,58.66,58.74,36100.0,55.6603,55.7647,55.6508,55.7267,36100.0
2008-05-20 11:45:00,58.75,58.76,58.7,58.7,23500.0,55.7362,55.7457,55.6888,55.6888,23500.0
2008-05-20 11:50:00,58.7,58.7,58.54,58.56,27200.0,55.6888,55.6888,55.537,55.556,27200.0
2008-05-20 11:55:00,58.57,58.59,58.53,58.56,21400.0,55.5654,55.5844,55.5275,55.556,21400.0
2008-05-20 12:00:00,58.57,58.69,58.54,58.67,21100.0,55.5654,55.6793,55.537,55.6603,21100.0
2008-05-20 12:05:00,58.67,58.76,58.67,58.73,36900.0,55.6603,55.7457,55.6603,55.7172,36900.0
2008-05-20 12:10:00,58.73,58.78,58.71,58.75,27700.0,55.7172,55.7647,55.6983,55.7362,27700.0
2008-05-20 12:15:00,58.76,58.78,58.72,58.78,19900.0,55.7457,55.7647,55.7077,55.7647,19900.0
2008-05-20 12:20:00,58.78,58.94,58.76,58.93,27000.0,55.7647,55.9165,55.7457,55.907,27000.0
2008-05-20 12:25:00,58.92,58.95,58.89,58.92,28000.0,55.8975,55.9259,55.869,55.8975,28000.0
2008-05-20 12:30:00,58.92,58.98,58.89,58.97,27700.0,55.8975,55.9544,55.869,55.9449,27700.0
2008-05-20 12:35:00,58.96,59.01,58.95,58.99,30000.0,55.9354,55.9829,55.9259,55.9639,30000.0
2008-05-20 12:40:00,58.99,59.0,58.84,58.94,30400.0,55.9639,55.9734,55.8216,55.9165,30400.0
2008-05-20 12:45:00,58.94,58.98,58.92,58.92,23600.0,55.9165,55.9544,55.8975,55.8975,23600.0
2008-05-20 12:50:00,58.92,58.92,58.68,58.69,29600.0,55.8975,55.8975,55.6698,55.6793,29600.0
2008-05-20 12:55:00,58.7,58.76,58.64,58.73,46600.0,55.6888,55.7457,55.6318,55.7172,46600.0
2008-05-20 13:00:00,58.74,58.74,58.54,58.54,91600.0,55.7267,55.7267,55.537,55.537,91600.0
2008-05-20 13:05:00,58.54,58.55,58.42,58.45,105200.0,55.537,55.5465,55.4231,55.4516,105200.0
2008-05-20 13:10:00,58.45,58.65,58.41,58.63,34700.0,55.4516,55.6413,55.4136,55.6224,34700.0
2008-05-20 13:15:00,58.65,58.65,58.54,58.61,26600.0,55.6413,55.6413,55.537,55.6034,26600.0
2008-05-20 13:20:00,58.6,58.66,58.51,58.59,59800.0,55.5939,55.6508,55.5085,55.5844,59800.0
2008-05-20 13:25:00,58.59,58.64,58.56,58.58,19100.0,55.5844,55.6318,55.556,55.5749,19100.0
2008-05-20 13:30:00,58.58,58.62,58.53,58.62,21900.0,55.5749,55.6129,55.5275,55.6129,21900.0
2008-05-20 13:35:00,58.63,58.63,58.51,58.52,17000.0,55.6224,55.6224,55.5085,55.518,17000.0
2008-05-20 13:40:00,58.52,58.54,58.47,58.53,11400.0,55.518,55.537,55.4706,55.5275,11400.0
2008-05-20 13:45:00,58.54,58.67,58.54,58.67,14600.0,55.537,55.6603,55.537,55.6603,14600.0
2008-05-20 13:50:00,58.67,58.68,58.54,58.54,19200.0,55.6603,55.6698,55.537,55.537,19200.0
2008-05-20 13:55:00,58.54,58.54,58.41,58.42,22300.0,55.537,55.537,55.4136,55.4231,22300.0
2008-05-20 14:00:00,58.42,58.48,58.41,58.45,20000.0,55.4231,55.4801,55.4136,55.4516,20000.0
2008-05-20 14:05:00,58.45,58.46,58.32,58.33,21400.0,55.4516,55.4611,55.3283,55.3377,21400.0
2008-05-20 14:10:00,58.32,58.33,58.27,58.28,29500.0,55.3283,55.3377,55.2808,55.2903,29500.0
2008-05-20 14:15:00,58.26,58.27,58.14,58.15,38300.0,55.2713,55.2808,55.1575,55.167,38300.0
2008-05-20 14:20:00,58.15,58.26,58.14,58.23,22500.0,55.167,55.2713,55.1575,55.2429,22500.0
2008-05-20 14:25:00,58.24,58.24,58.15,58.18,43600.0,55.2524,55.2524,55.167,55.1954,43600.0
2008-05-20 14:30:00,58.17,58.21,58.15,58.19,24600.0,55.186,55.2239,55.167,55.2049,24600.0
2008-05-20 14:35:00,58.19,58.25,58.19,58.2,36000.0,55.2049,55.2619,55.2049,55.2144,36000.0
2008-05-20 14:40:00,58.19,58.21,58.17,58.17,22500.0,55.2049,55.2239,55.186,55.186,22500.0
2008-05-20 14:45:00,58.18,58.21,58.12,58.14,20600.0,55.1954,55.2239,55.1385,55.1575,20600.0
2008-05-20 14:50:00,58.14,58.2,58.13,58.18,24100.0,55.1575,55.2144,55.148,55.1954,24100.0
2008-05-20 14:55:00,58.2,58.2,58.13,58.14,24500.0,55.2144,55.2144,55.148,55.1575,24500.0
2008-05-20 15:00:00,58.14,58.27,58.14,58.27,34500.0,55.1575,55.2808,55.1575,55.2808,34500.0
2008-05-20 15:05:00,58.27,58.39,58.27,58.34,48700.0,55.2808,55.3947,55.2808,55.3472,48700.0
2008-05-20 15:10:00,58.33,58.37,58.26,58.26,22900.0,55.3377,55.3757,55.2713,55.2713,22900.0
2008-05-20 15:15:00,58.26,58.37,58.21,58.35,19500.0,55.2713,55.3757,55.2239,55.3567,19500.0
2008-05-20 15:20:00,58.35,58.36,58.27,58.33,22700.0,55.3567,55.3662,55.2808,55.3377,22700.0
2008-05-20 15:25:00,58.33,58.4,58.32,58.37,52500.0,55.3377,55.4042,55.3283,55.3757,52500.0
2008-05-20 15:30:00,58.37,58.39,58.19,58.19,37000.0,55.3757,55.3947,55.2049,55.2049,37000.0
2008-05-20 15:35:00,58.19,58.24,58.14,58.18,33600.0,55.2049,55.2524,55.1575,55.1954,33600.0
2008-05-20 15:40:00,58.18,58.29,58.16,58.24,36800.0,55.1954,55.2998,55.1765,55.2524,36800.0
2008-05-20 15:45:00,58.25,58.38,58.24,58.36,37600.0,55.2619,55.3852,55.2524,55.3662,37600.0
2008-05-20 15:50:00,58.36,58.48,58.35,58.46,59000.0,55.3662,55.4801,55.3567,55.4611,59000.0
2008-05-20 15:55:00,58.45,58.45,58.37,58.38,141000.0,55.4516,55.4516,55.3757,55.3852,141000.0
2008-05-21 09:30:00,58.34,58.5,58.31,58.4,47800.0,55.3472,55.499,55.3188,55.4042,47800.0
2008-05-21 09:35:00,58.4,58.82,58.38,58.81,43400.0,55.4042,55.8026,55.3852,55.7931,43400.0
2008-05-21 09:40:00,58.81,59.05,58.79,59.01,64900.0,55.7931,56.0208,55.7742,55.9829,64900.0
2008-05-21 09:45:00,59.03,59.09,59.0,59.06,33800.0,56.0018,56.0588,55.9734,56.0303,33800.0
2008-05-21 09:50:00,59.07,59.2,58.87,59.18,95600.0,56.0398,56.1631,55.85,56.1441,95600.0
2008-05-21 09:55:00,59.18,59.2,59.11,59.12,60800.0,56.1441,56.1631,56.0777,56.0872,60800.0
2008-05-21 10:00:00,59.12,59.17,59.1,59.15,40700.0,56.0872,56.1347,56.0682,56.1157,40700.0
2008-05-21 10:05:00,59.15,59.19,59.12,59.17,38200.0,56.1157,56.1536,56.0872,56.1347,38200.0
2008-05-21 10:10:00,59.17,59.34,59.17,59.32,35600.0,56.1347,56.2959,56.1347,56.277,35600.0
2008-05-21 10:15:00,59.32,59.37,59.28,59.37,25500.0,56.277,56.3244,56.239,56.3244,25500.0
2008-05-21 10:20:00,59.36,59.46,59.36,59.46,27900.0,56.3149,56.4098,56.3149,56.4098,27900.0
2008-05-21 10:25:00,59.45,59.61,59.44,59.61,52900.0,56.4003,56.5521,56.3908,56.5521,52900.0
2008-05-21 10:30:00,59.58,59.58,59.38,59.5,69500.0,56.5236,56.5236,56.3339,56.4477,69500.0
2008-05-21 10:35:00,59.49,59.49,59.38,59.4,49800.0,56.4382,56.4382,56.3339,56.3529,49800.0
2008-05-21 10:40:00,59.4,59.46,59.37,59.37,62200.0,56.3529,56.4098,56.3244,56.3244,62200.0
2008-05-21 10:45:00,59.39,59.42,59.34,59.38,45500.0,56.3434,56.3718,56.2959,56.3339,45500.0
2008-05-21 10:50:00,59.37,59.37,59.18,59.26,36000.0,56.3244,56.3244,56.1441,56.22,36000.0
2008-05-21 10:55:00,59.26,59.26,59.21,59.26,65700.0,56.22,56.22,56.1726,56.22,65700.0
2008-05-21 11:00:00,59.25,59.26,59.01,59.01,40600.0,56.2106,56.22,55.9829,55.9829,40600.0
2008-05-21 11:05:00,59.01,59.13,58.98,59.1,48200.0,55.9829,56.0967,55.9544,56.0682,48200.0
2008-05-21 11:10:00,59.1,59.26,59.07,59.24,25300.0,56.0682,56.22,56.0398,56.2011,25300.0
2008-05-21 11:15:00,59.24,59.26,59.22,59.24,17900.0,56.2011,56.22,56.1821,56.2011,17900.0
2008-05-21 11:20:00,59.24,59.31,59.23,59.29,18700.0,56.2011,56.2675,56.1916,56.2485,18700.0
2008-05-21 11:25:00,59.3,59.44,59.3,59.42,25600.0,56.258,56.3908,56.258,56.3718,25600.0
2008-05-21 11:30:00,59.42,59.52,59.38,59.45,46200.0,56.3718,56.4667,56.3339,56.4003,46200.0
2008-05-21 11:35:00,59.45,59.56,59.44,59.55,25900.0,56.4003,56.5047,56.3908,56.4952,25900.0
2008-05-21 11:40:00,59.55,59.56,59.36,59.36,19300.0,56.4952,56.5047,56.3149,56.3149,19300.0
2008-05-21 11:45:00,59.37,59.38,59.34,59.36,14700.0,56.3244,56.3339,56.2959,56.3149,14700.0
2008-05-21 11:50:00,59.36,59.52,59.35,59.52,21400.0,56.3149,56.4667,56.3054,56.4667,21400.0
2008-05-21 11:55:00,59.53,59.56,59.43,59.43,14900.0,56.4762,56.5047,56.3813,56.3813,14900.0
2008-05-21 12:00:00,59.43,59.44,59.41,59.42,12900.0,56.3813,56.3908,56.3623,56.3718,12900.0
2008-05-21 12:05:00,59.42,59.42,59.32,59.39,32900.0,56.3718,56.3718,56.277,56.3434,32900.0
2008-05-21 12:10:00,59.4,59.41,59.37,59.39,30600.0,56.3529,56.3623,56.3244,56.3434,30600.0
2008-05-21 12:15:00,59.38,59.41,59.31,59.4,20600.0,56.3339,56.3623,56.2675,56.3529,20600.0
2008-05-21 12:20:00,59.4,59.44,59.4,59.43,9900.0,56.3529,56.3908,56.3529,56.3813,9900.0
2008-05-21 12:25:00,59.42,59.5,59.42,59.5,27900.0,56.3718,56.4477,56.3718,56.4477,27900.0
2008-05-21 12:30:00,59.5,59.52,59.45,59.51,16600.0,56.4477,56.4667,56.4003,56.4572,16600.0
2008-05-21 12:35:00,59.51,59.51,59.44,59.49,22700.0,56.4572,56.4572,56.3908,56.4382,22700.0
2008-05-21 12:40:00,59.49,59.75,59.49,59.74,47600.0,56.4382,56.6849,56.4382,56.6754,47600.0
2008-05-21 12:45:00,59.73,59.74,59.71,59.74,23400.0,56.6659,56.6754,56.647,56.6754,23400.0
2008-05-21 12:50:00,59.74,59.8,59.65,59.65,47200.0,56.6754,56.7323,56.59,56.59,47200.0
2008-05-21 12:55:00,59.65,59.7,59.65,59.68,15200.0,56.59,56.6375,56.59,56.6185,15200.0
2008-05-21 13:00:00,59.68,59.7,59.63,59.63,22800.0,56.6185,56.6375,56.5711,56.5711,22800.0
2008-05-21 13:05:00,59.63,59.64,59.47,59.47,9400.0,56.5711,56.5805,56.4193,56.4193,9400.0
2008-05-21 13:10:00,59.47,59.53,59.45,59.51,17300.0,56.4193,56.4762,56.4003,56.4572,17300.0
2008-05-21 13:15:00,59.51,59.61,59.49,59.58,16200.0,56.4572,56.5521,56.4382,56.5236,16200.0
2008-05-21 13:20:00,59.57,59.58,59.5,59.52,16800.0,56.5141,56.5236,56.4477,56.4667,16800.0
2008-05-21 13:25:00,59.52,59.59,59.48,59.59,19800.0,56.4667,56.5331,56.4288,56.5331,19800.0
2008-05-21 13:30:00,59.59,59.67,59.58,59.66,20400.0,56.5331,56.609,56.5236,56.5995,20400.0
2008-05-21 13:35:00,59.65,59.79,59.61,59.71,46800.0,56.59,56.7229,56.5521,56.647,46800.0
2008-05-21 13:40:00,59.71,59.82,59.63,59.82,35400.0,56.647,56.7513,56.5711,56.7513,35400.0
2008-05-21 13:45:00,59.82,59.87,59.79,59.82,59400.0,56.7513,56.7987,56.7229,56.7513,59400.0
2008-05-21 13:50:00,59.8,59.8,59.64,59.66,17900.0,56.7323,56.7323,56.5805,56.5995,17900.0
2008-05-21 13:55:00,59.68,59.71,59.54,59.57,25700.0,56.6185,56.647,56.4857,56.5141,25700.0
2008-05-21 14:00:00,59.56,59.58,59.3,59.37,42300.0,56.5047,56.5236,56.258,56.3244,42300.0
2008-05-21 14:05:00,59.38,59.41,59.25,59.26,68300.0,56.3339,56.3623,56.2106,56.22,68300.0
2008-05-21 14:10:00,59.26,59.33,59.21,59.31,25500.0,56.22,56.2865,56.1726,56.2675,25500.0
2008-05-21 14:15:00,59.31,59.33,59.26,59.27,39100.0,56.2675,56.2865,56.22,56.2295,39100.0
2008-05-21 14:20:00,59.27,59.28,59.19,59.19,43400.0,56.2295,56.239,56.1536,56.1536,43400.0
2008-05-21 14:25:00,59.2,59.27,59.17,59.2,48100.0,56.1631,56.2295,56.1347,56.1631,48100.0
2008-05-21 14:30:00,59.2,59.24,59.15,59.19,45600.0,56.1631,56.2011,56.1157,56.1536,45600.0
2008-05-21 14:35:00,59.2,59.29,59.1,59.28,39200.0,56.1631,56.2485,56.0682,56.239,39200.0
2008-05-21 14:40:00,59.28,59.35,59.19,59.25,42100.0,56.239,56.3054,56.1536,56.2106,42100.0
2008-05-21 14:45:00,59.25,59.26,59.09,59.14,41300.0,56.2106,56.22,56.0588,56.1062,41300.0
2008-05-21 14:50:00,59.14,59.33,59.13,59.32,38100.0,56.1062,56.2865,56.0967,56.277,38100.0
2008-05-21 14:55:00,59.32,59.32,59.18,59.25,29300.0,56.277,56.277,56.1441,56.2106,29300.0
2008-05-21 15:00:00,59.25,59.27,59.22,59.24,39100.0,56.2106,56.2295,56.1821,56.2011,39100.0
2008-05-21 15:05:00,59.25,59.28,59.22,59.24,44400.0,56.2106,56.239,56.1821,56.2011,44400.0
2008-05-21 15:10:00,59.24,59.24,59.15,59.18,58400.0,56.2011,56.2011,56.1157,56.1441,58400.0
2008-05-21 15:15:00,59.16,59.18,59.14,59.17,52700.0,56.1252,56.1441,56.1062,56.1347,52700.0
2008-05-21 15:20:00,59.16,59.19,59.12,59.12,38800.0,56.1252,56.1536,56.0872,56.0872,38800.0
2008-05-21 15:25:00,59.13,59.18,59.08,59.18,40600.0,56.0967,56.1441,56.0493,56.1441,40600.0
2008-05-21 15:30:00,59.17,59.35,59.15,59.35,63700.0,56.1347,56.3054,56.1157,56.3054,63700.0
2008-05-21 15:35:00,59.34,59.37,59.29,59.3,65100.0,56.2959,56.3244,56.2485,56.258,65100.0
2008-05-21 15:40:00,59.3,59.31,59.08,59.15,86500.0,56.258,56.2675,56.0493,56.1157,86500.0
2008-05-21 15:45:00,59.13,59.27,59.13,59.13,63100.0,56.0967,56.2295,56.0967,56.0967,63100.0
2008-05-21 15:50:00,59.13,59.16,59.02,59.03,61500.0,56.0967,56.1252,55.9924,56.0018,61500.0
2008-05-21 15:55:00,59.03,59.1,58.95,59.06,71300.0,56.0018,56.0682,55.9259,56.0303,71300.0
2008-05-22 09:30:00,58.73,58.94,58.53,58.56,74300.0,55.7172,55.9165,55.5275,55.556,74300.0
2008-05-22 09:35:00,58.56,58.78,58.48,58.78,56200.0,55.556,55.7647,55.4801,55.7647,56200.0
2008-05-22 09:40:00,58.79,58.79,58.57,58.57,38000.0,55.7742,55.7742,55.5654,55.5654,38000.0
2008-05-22 09:45:00,58.56,58.56,58.05,58.05,38300.0,55.556,55.556,55.0721,55.0721,38300.0
2008-05-22 09:50:00,58.04,58.36,58.04,58.36,54600.0,55.0626,55.3662,55.0626,55.3662,54600.0
2008-05-22 09:55:00,58.38,58.42,58.24,58.24,28500.0,55.3852,55.4231,55.2524,55.2524,28500.0
2008-05-22 10:00:00,58.23,58.38,58.23,58.37,28800.0,55.2429,55.3852,55.2429,55.3757,28800.0
2008-05-22 10:05:00,58.37,58.42,58.17,58.19,37000.0,55.3757,55.4231,55.186,55.2049,37000.0
2008-05-22 10:10:00,58.19,58.3,58.19,58.23,26200.0,55.2049,55.3093,55.2049,55.2429,26200.0
2008-05-22 10:15:00,58.22,58.23,58.08,58.11,21300.0,55.2334,55.2429,55.1006,55.129,21300.0
2008-05-22 10:20:00,58.11,58.32,58.1,58.31,24300.0,55.129,55.3283,55.1195,55.3188,24300.0
2008-05-22 10:25:00,58.3,58.36,58.24,58.36,27000.0,55.3093,55.3662,55.2524,55.3662,27000.0
2008-05-22 10:30:00,58.37,58.44,58.31,58.31,56600.0,55.3757,55.4421,55.3188,55.3188,56600.0
2008-05-22 10:35:00,58.32,58.32,58.26,58.29,22500.0,55.3283,55.3283,55.2713,55.2998,22500.0
2008-05-22 10:40:00,58.29,58.3,58.26,58.28,28800.0,55.2998,55.3093,55.2713,55.2903,28800.0
2008-05-22 10:45:00,58.28,58.3,58.26,58.3,54500.0,55.2903,55.3093,55.2713,55.3093,54500.0
2008-05-22 10:50:00,58.3,58.34,58.23,58.24,49600.0,55.3093,55.3472,55.2429,55.2524,49600.0
2008-05-22 10:55:00,58.25,58.26,58.2,58.23,21900.0,55.2619,55.2713,55.2144,55.2429,21900.0
2008-05-22 11:00:00,58.23,58.23,58.15,58.19,33800.0,55.2429,55.2429,55.167,55.2049,33800.0
2008-05-22 11:05:00,58.2,58.22,58.17,58.17,25900.0,55.2144,55.2334,55.186,55.186,25900.0
2008-05-22 11:10:00,58.16,58.31,58.16,58.29,18200.0,55.1765,55.3188,55.1765,55.2998,18200.0
2008-05-22 11:15:00,58.29,58.29,58.19,58.19,25000.0,55.2998,55.2998,55.2049,55.2049,25000.0
2008-05-22 11:20:00,58.19,58.22,58.16,58.2,16500.0,55.2049,55.2334,55.1765,55.2144,16500.0
2008-05-22 11:25:00,58.2,58.22,58.07,58.09,28100.0,55.2144,55.2334,55.0911,55.1101,28100.0
2008-05-22 11:30:00,58.11,58.15,58.01,58.03,25200.0,55.129,55.167,55.0342,55.0531,25200.0
2008-05-22 11:35:00,58.03,58.05,57.97,58.04,16300.0,55.0531,55.0721,54.9962,55.0626,16300.0
2008-05-22 11:40:00,58.04,58.09,57.99,58.03,18800.0,55.0626,55.1101,55.0152,55.0531,18800.0
2008-05-22 11:45:00,58.03,58.04,57.97,58.0,32200.0,55.0531,55.0626,54.9962,55.0247,32200.0
2008-05-22 11:50:00,57.99,58.2,57.99,58.15,35500.0,55.0152,55.2144,55.0152,55.167,35500.0
2008-05-22 11:55:00,58.14,58.15,58.03,58.14,14700.0,55.1575,55.167,55.0531,55.1575,14700.0
2008-05-22 12:00:00,58.13,58.15,58.11,58.15,13400.0,55.148,55.167,55.129,55.167,13400.0
2008-05-22 12:05:00,58.15,58.15,58.14,58.14,11700.0,55.167,55.167,55.1575,55.1575,11700.0
2008-05-22 12:10:00,58.13,58.13,58.04,58.09,15000.0,55.148,55.148,55.0626,55.1101,15000.0
2008-05-22 12:15:00,58.09,58.13,58.07,58.07,9400.0,55.1101,55.148,55.0911,55.0911,9400.0
2008-05-22 12:20:00,58.07,58.1,58.05,58.09,13100.0,55.0911,55.1195,55.0721,55.1101,13100.0
2008-05-22 12:25:00,58.08,58.08,58.04,58.04,16400.0,55.1006,55.1006,55.0626,55.0626,16400.0
2008-05-22 12:30:00,58.05,58.05,57.99,58.0,31000.0,55.0721,55.0721,55.0152,55.0247,31000.0
2008-05-22 12:35:00,58.0,58.02,57.98,58.02,13000.0,55.0247,55.0437,55.0057,55.0437,13000.0
2008-05-22 12:40:00,58.03,58.17,58.02,58.17,12600.0,55.0531,55.186,55.0437,55.186,12600.0
2008-05-22 12:45:00,58.17,58.17,58.09,58.13,19500.0,55.186,55.186,55.1101,55.148,19500.0
2008-05-22 12:50:00,58.13,58.23,58.13,58.2,28200.0,55.148,55.2429,55.148,55.2144,28200.0
2008-05-22 12:55:00,58.21,58.26,58.21,58.25,11000.0,55.2239,55.2713,55.2239,55.2619,11000.0
2008-05-22 13:00:00,58.26,58.33,58.25,58.33,12800.0,55.2713,55.3377,55.2619,55.3377,12800.0
2008-05-22 13:05:00,58.32,58.32,58.14,58.16,18600.0,55.3283,55.3283,55.1575,55.1765,18600.0
2008-05-22 13:10:00,58.16,58.21,58.15,58.19,106400.0,55.1765,55.2239,55.167,55.2049,106400.0
2008-05-22 13:15:00,58.19,58.21,58.17,58.21,12700.0,55.2049,55.2239,55.186,55.2239,12700.0
2008-05-22 13:20:00,58.2,58.21,58.19,58.19,8300.0,55.2144,55.2239,55.2049,55.2049,8300.0
2008-05-22 13:25:00,58.2,58.21,58.18,58.2,12500.0,55.2144,55.2239,55.1954,55.2144,12500.0
2008-05-22 13:30:00,58.2,58.21,58.12,58.2,17600.0,55.2144,55.2239,55.1385,55.2144,17600.0
2008-05-22 13:35:00,58.19,58.21,58.13,58.17,22100.0,55.2049,55.2239,55.148,55.186,22100.0
2008-05-22 13:40:00,58.17,58.23,58.17,58.21,23600.0,55.186,55.2429,55.186,55.2239,23600.0
2008-05-22 13:45:00,58.21,58.22,58.17,58.21,27600.0,55.2239,55.2334,55.186,55.2239,27600.0
2008-05-22 13:50:00,58.21,58.23,58.13,58.13,32800.0,55.2239,55.2429,55.148,55.148,32800.0
2008-05-22 13:55:00,58.16,58.16,58.09,58.1,12300.0,55.1765,55.1765,55.1101,55.1195,12300.0
2008-05-22 14:00:00,58.1,58.21,58.07,58.21,12300.0,55.1195,55.2239,55.0911,55.2239,12300.0
2008-05-22 14:05:00,58.21,58.21,58.13,58.15,33200.0,55.2239,55.2239,55.148,55.167,33200.0
2008-05-22 14:10:00,58.17,58.18,58.03,58.07,20600.0,55.186,55.1954,55.0531,55.0911,20600.0
2008-05-22 14:15:00,58.07,58.1,58.03,58.04,42000.0,55.0911,55.1195,55.0531,55.0626,42000.0
2008-05-22 14:20:00,58.05,58.05,58.0,58.03,28400.0,55.0721,55.0721,55.0247,55.0531,28400.0
2008-05-22 14:25:00,58.03,58.07,57.98,58.02,33100.0,55.0531,55.0911,55.0057,55.0437,33100.0
2008-05-22 14:30:00,58.02,58.04,57.97,58.02,28600.0,55.0437,55.0626,54.9962,55.0437,28600.0
2008-05-22 14:35:00,58.03,58.07,58.02,58.04,27400.0,55.0531,55.0911,55.0437,55.0626,27400.0
2008-05-22 14:40:00,58.03,58.09,57.97,58.05,37200.0,55.0531,55.1101,54.9962,55.0721,37200.0
2008-05-22 14:45:00,58.04,58.04,57.98,58.0,27100.0,55.0626,55.0626,55.0057,55.0247,27100.0
2008-05-22 14:50:00,58.0,58.03,57.97,58.01,47900.0,55.0247,55.0531,54.9962,55.0342,47900.0
2008-05-22 14:55:00,58.02,58.02,57.93,57.96,26900.0,55.0437,55.0437,54.9583,54.9867,26900.0
2008-05-22 15:00:00,57.96,57.96,57.89,57.89,52300.0,54.9867,54.9867,54.9203,54.9203,52300.0
2008-05-22 15:05:00,57.89,57.92,57.87,57.91,44800.0,54.9203,54.9488,54.9013,54.9393,44800.0
2008-05-22 15:10:00,57.91,57.91,57.83,57.88,34000.0,54.9393,54.9393,54.8634,54.9108,34000.0
2008-05-22 15:15:00,57.88,57.9,57.87,57.9,15000.0,54.9108,54.9298,54.9013,54.9298,15000.0
2008-05-22 15:20:00,57.89,57.9,57.82,57.83,60300.0,54.9203,54.9298,54.8539,54.8634,60300.0
2008-05-22 15:25:00,57.83,57.9,57.82,57.86,43100.0,54.8634,54.9298,54.8539,54.8919,43100.0
2008-05-22 15:30:00,57.85,57.88,57.81,57.87,39600.0,54.8824,54.9108,54.8444,54.9013,39600.0
2008-05-22 15:35:00,57.85,57.87,57.82,57.85,50900.0,54.8824,54.9013,54.8539,54.8824,50900.0
2008-05-22 15:40:00,57.85,57.98,57.85,57.96,77900.0,54.8824,55.0057,54.8824,54.9867,77900.0
2008-05-22 15:45:00,57.96,58.02,57.94,58.0,47600.0,54.9867,55.0437,54.9678,55.0247,47600.0
2008-05-22 15:50:00,58.01,58.07,57.99,57.99,56600.0,55.0342,55.0911,55.0152,55.0152,56600.0
2008-05-22 15:55:00,57.99,58.04,57.92,57.92,63600.0,55.0152,55.0626,54.9488,54.9488,63600.0
2008-05-23 09:30:00,57.85,57.98,57.68,57.97,43200.0,54.8824,55.0057,54.7211,54.9962,43200.0
2008-05-23 09:35:00,57.96,57.96,57.65,57.7,15500.0,54.9867,54.9867,54.6926,54.7401,15500.0
2008-05-23 09:40:00,57.69,57.73,57.58,57.63,24400.0,54.7306,54.7685,54.6262,54.6737,24400.0
2008-05-23 09:45:00,57.62,57.64,57.54,57.54,14600.0,54.6642,54.6831,54.5883,54.5883,14600.0
2008-05-23 09:50:00,57.53,57.66,57.53,57.66,14700.0,54.5788,54.7021,54.5788,54.7021,14700.0
2008-05-23 09:55:00,57.65,57.66,57.62,57.63,17700.0,54.6926,54.7021,54.6642,54.6737,17700.0
2008-05-23 10:00:00,57.66,57.78,57.6,57.78,25500.0,54.7021,54.816,54.6452,54.816,25500.0
2008-05-23 10:05:00,57.79,57.98,57.79,57.95,12400.0,54.8255,55.0057,54.8255,54.9772,12400.0
2008-05-23 10:10:00,57.93,57.99,57.79,57.79,17100.0,54.9583,55.0152,54.8255,54.8255,17100.0
2008-05-23 10:15:00,57.81,57.98,57.78,57.98,11300.0,54.8444,55.0057,54.816,55.0057,11300.0
2008-05-23 10:20:00,57.97,58.05,57.89,57.9,24700.0,54.9962,55.0721,54.9203,54.9298,24700.0
2008-05-23 10:25:00,57.9,58.03,57.89,57.92,26300.0,54.9298,55.0531,54.9203,54.9488,26300.0
2008-05-23 10:30:00,57.91,58.02,57.82,57.99,28100.0,54.9393,55.0437,54.8539,55.0152,28100.0
2008-05-23 10:35:00,57.98,58.01,57.9,58.01,28600.0,55.0057,55.0342,54.9298,55.0342,28600.0
2008-05-23 10:40:00,58.01,58.02,57.92,58.01,27100.0,55.0342,55.0437,54.9488,55.0342,27100.0
2008-05-23 10:45:00,58.01,58.01,57.92,57.92,8900.0,55.0342,55.0342,54.9488,54.9488,8900.0
2008-05-23 10:50:00,57.92,57.94,57.89,57.89,8900.0,54.9488,54.9678,54.9203,54.9203,8900.0
2008-05-23 10:55:00,57.9,57.94,57.87,57.92,11600.0,54.9298,54.9678,54.9013,54.9488,11600.0
2008-05-23 11:00:00,57.92,57.94,57.86,57.92,10900.0,54.9488,54.9678,54.8919,54.9488,10900.0
2008-05-23 11:05:00,57.93,58.01,57.93,57.96,12800.0,54.9583,55.0342,54.9583,54.9867,12800.0
2008-05-23 11:10:00,57.96,57.97,57.78,57.83,20100.0,54.9867,54.9962,54.816,54.8634,20100.0
2008-05-23 11:15:00,57.84,57.85,57.8,57.84,5700.0,54.8729,54.8824,54.8349,54.8729,5700.0
2008-05-23 11:20:00,57.84,57.88,57.82,57.84,10400.0,54.8729,54.9108,54.8539,54.8729,10400.0
2008-05-23 11:25:00,57.84,57.87,57.82,57.82,7600.0,54.8729,54.9013,54.8539,54.8539,7600.0
2008-05-23 11:30:00,57.83,57.83,57.71,57.81,12500.0,54.8634,54.8634,54.7496,54.8444,12500.0
2008-05-23 11:35:00,57.79,57.94,57.78,57.93,11500.0,54.8255,54.9678,54.816,54.9583,11500.0
2008-05-23 11:40:00,57.95,58.0,57.92,58.0,15900.0,54.9772,55.0247,54.9488,55.0247,15900.0
2008-05-23 11:45:00,58.0,58.0,57.92,57.92,11900.0,55.0247,55.0247,54.9488,54.9488,11900.0
2008-05-23 11:50:00,57.91,57.91,57.85,57.88,9700.0,54.9393,54.9393,54.8824,54.9108,9700.0
2008-05-23 11:55:00,57.88,57.89,57.83,57.87,10400.0,54.9108,54.9203,54.8634,54.9013,10400.0
2008-05-23 12:00:00,57.86,57.94,57.86,57.92,12500.0,54.8919,54.9678,54.8919,54.9488,12500.0
2008-05-23 12:05:00,57.92,58.0,57.92,57.98,14500.0,54.9488,55.0247,54.9488,55.0057,14500.0
2008-05-23 12:10:00,57.98,57.98,57.87,57.88,17500.0,55.0057,55.0057,54.9013,54.9108,17500.0
2008-05-23 12:15:00,57.88,57.88,57.83,57.87,21500.0,54.9108,54.9108,54.8634,54.9013,21500.0
2008-05-23 12:20:00,57.88,57.9,57.84,57.88,10700.0,54.9108,54.9298,54.8729,54.9108,10700.0
2008-05-23 12:25:00,57.89,57.9,57.85,57.88,5400.0,54.9203,54.9298,54.8824,54.9108,5400.0
2008-05-23 12:30:00,57.87,57.9,57.85,57.86,10000.0,54.9013,54.9298,54.8824,54.8919,10000.0
2008-05-23 12:35:00,57.85,57.88,57.84,57.88,14200.0,54.8824,54.9108,54.8729,54.9108,14200.0
2008-05-23 12:40:00,57.87,57.9,57.84,57.87,17800.0,54.9013,54.9298,54.8729,54.9013,17800.0
2008-05-23 12:45:00,57.86,57.93,57.86,57.92,11000.0,54.8919,54.9583,54.8919,54.9488,11000.0
2008-05-23 12:50:00,57.92,57.93,57.86,57.86,16300.0,54.9488,54.9583,54.8919,54.8919,16300.0
2008-05-23 12:55:00,57.86,57.9,57.83,57.87,16800.0,54.8919,54.9298,54.8634,54.9013,16800.0
2008-05-23 13:00:00,57.87,57.91,57.85,57.89,13000.0,54.9013,54.9393,54.8824,54.9203,13000.0
2008-05-23 13:05:00,57.88,57.91,57.88,57.9,7600.0,54.9108,54.9393,54.9108,54.9298,7600.0
2008-05-23 13:10:00,57.89,57.9,57.83,57.86,10700.0,54.9203,54.9298,54.8634,54.8919,10700.0
2008-05-23 13:15:00,57.86,57.92,57.86,57.91,14100.0,54.8919,54.9488,54.8919,54.9393,14100.0
2008-05-23 13:20:00,57.92,57.98,57.9,57.97,25000.0,54.9488,55.0057,54.9298,54.9962,25000.0
2008-05-23 13:25:00,57.97,57.97,57.91,57.93,17800.0,54.9962,54.9962,54.9393,54.9583,17800.0
2008-05-23 13:30:00,57.94,58.02,57.94,58.0,19200.0,54.9678,55.0437,54.9678,55.0247,19200.0
2008-05-23 13:35:00,58.0,58.0,57.91,57.91,14600.0,55.0247,55.0247,54.9393,54.9393,14600.0
2008-05-23 13:40:00,57.91,58.0,57.91,57.98,12200.0,54.9393,55.0247,54.9393,55.0057,12200.0
2008-05-23 13:45:00,57.98,58.02,57.98,58.02,8200.0,55.0057,55.0437,55.0057,55.0437,8200.0
2008-05-23 13:50:00,58.03,58.04,57.87,57.87,20600.0,55.0531,55.0626,54.9013,54.9013,20600.0
2008-05-23 13:55:00,57.88,57.89,57.78,57.8,12700.0,54.9108,54.9203,54.816,54.8349,12700.0
2008-05-23 14:00:00,57.8,57.87,57.78,57.85,21500.0,54.8349,54.9013,54.816,54.8824,21500.0
2008-05-23 14:05:00,57.85,57.93,57.83,57.88,18300.0,54.8824,54.9583,54.8634,54.9108,18300.0
2008-05-23 14:10:00,57.86,57.89,57.83,57.83,9900.0,54.8919,54.9203,54.8634,54.8634,9900.0
2008-05-23 14:15:00,57.82,57.94,57.8,57.87,20300.0,54.8539,54.9678,54.8349,54.9013,20300.0
2008-05-23 14:20:00,57.86,57.86,57.79,57.82,14600.0,54.8919,54.8919,54.8255,54.8539,14600.0
2008-05-23 14:25:00,57.82,57.9,57.8,57.9,21900.0,54.8539,54.9298,54.8349,54.9298,21900.0
2008-05-23 14:30:00,57.9,57.91,57.83,57.87,16300.0,54.9298,54.9393,54.8634,54.9013,16300.0
2008-05-23 14:35:00,57.87,57.88,57.81,57.85,14200.0,54.9013,54.9108,54.8444,54.8824,14200.0
2008-05-23 14:40:00,57.86,57.9,57.84,57.89,13200.0,54.8919,54.9298,54.8729,54.9203,13200.0
2008-05-23 14:45:00,57.89,57.97,57.89,57.97,21800.0,54.9203,54.9962,54.9203,54.9962,21800.0
2008-05-23 14:50:00,57.96,57.97,57.88,57.92,16100.0,54.9867,54.9962,54.9108,54.9488,16100.0
2008-05-23 14:55:00,57.92,57.93,57.85,57.86,15100.0,54.9488,54.9583,54.8824,54.8919,15100.0
2008-05-23 15:00:00,57.85,57.93,57.85,57.92,21300.0,54.8824,54.9583,54.8824,54.9488,21300.0
2008-05-23 15:05:00,57.93,57.97,57.92,57.96,20000.0,54.9583,54.9962,54.9488,54.9867,20000.0
2008-05-23 15:10:00,57.95,57.97,57.81,57.86,25600.0,54.9772,54.9962,54.8444,54.8919,25600.0
2008-05-23 15:15:00,57.86,57.94,57.82,57.94,26100.0,54.8919,54.9678,54.8539,54.9678,26100.0
2008-05-23 15:20:00,57.94,57.96,57.88,57.93,26500.0,54.9678,54.9867,54.9108,54.9583,26500.0
2008-05-23 15:25:00,57.94,58.01,57.92,57.99,26100.0,54.9678,55.0342,54.9488,55.0152,26100.0
2008-05-23 15:30:00,57.99,58.03,57.94,57.96,36100.0,55.0152,55.0531,54.9678,54.9867,36100.0
2008-05-23 15:35:00,57.96,57.97,57.86,57.96,35300.0,54.9867,54.9962,54.8919,54.9867,35300.0
2008-05-23 15:40:00,57.95,58.01,57.95,57.99,51100.0,54.9772,55.0342,54.9772,55.0152,51100.0
2008-05-23 15:45:00,57.98,58.0,57.9,57.97,22000.0,55.0057,55.0247,54.9298,54.9962,22000.0
2008-05-23 15:50:00,57.98,57.99,57.91,57.92,22200.0,55.0057,55.0152,54.9393,54.9488,22200.0
2008-05-23 15:55:00,57.92,57.93,57.83,57.85,41400.0,54.9488,54.9583,54.8634,54.8824,41400.0
2008-05-27 09:30:00,57.9,57.9,57.65,57.82,23800.0,54.9298,54.9298,54.6926,54.8539,23800.0
2008-05-27 09:35:00,57.82,58.17,57.82,58.15,33300.0,54.8539,55.186,54.8539,55.167,33300.0
2008-05-27 09:40:00,58.2,58.21,58.01,58.02,15700.0,55.2144,55.2239,55.0342,55.0437,15700.0
2008-05-27 09:45:00,58.04,58.14,57.96,58.0,16700.0,55.0626,55.1575,54.9867,55.0247,16700.0
2008-05-27 09:50:00,58.0,58.09,57.99,58.08,12800.0,55.0247,55.1101,55.0152,55.1006,12800.0
2008-05-27 09:55:00,58.08,58.08,57.89,57.91,14300.0,55.1006,55.1006,54.9203,54.9393,14300.0
2008-05-27 10:00:00,57.88,58.22,57.84,58.17,19700.0,54.9108,55.2334,54.8729,55.186,19700.0
2008-05-27 10:05:00,58.16,58.17,57.98,58.0,22700.0,55.1765,55.186,55.0057,55.0247,22700.0
2008-05-27 10:10:00,57.99,58.0,57.94,57.96,9600.0,55.0152,55.0247,54.9678,54.9867,9600.0
2008-05-27 10:15:00,57.99,57.99,57.91,57.92,7900.0,55.0152,55.0152,54.9393,54.9488,7900.0
2008-05-27 10:20:00,57.92,57.92,57.85,57.86,8400.0,54.9488,54.9488,54.8824,54.8919,8400.0
2008-05-27 10:25:00,57.85,57.86,57.78,57.8,8000.0,54.8824,54.8919,54.816,54.8349,8000.0
2008-05-27 10:30:00,57.82,57.99,57.82,57.97,21600.0,54.8539,55.0152,54.8539,54.9962,21600.0
2008-05-27 10:35:00,57.97,57.97,57.87,57.87,9900.0,54.9962,54.9962,54.9013,54.9013,9900.0
2008-05-27 10:40:00,57.87,57.87,57.82,57.86,11900.0,54.9013,54.9013,54.8539,54.8919,11900.0
2008-05-27 10:45:00,57.85,57.85,57.75,57.84,9900.0,54.8824,54.8824,54.7875,54.8729,9900.0
2008-05-27 10:50:00,57.87,57.9,57.83,57.87,21300.0,54.9013,54.9298,54.8634,54.9013,21300.0
2008-05-27 10:55:00,57.87,57.87,57.81,57.82,5200.0,54.9013,54.9013,54.8444,54.8539,5200.0
2008-05-27 11:00:00,57.83,57.94,57.83,57.9,14900.0,54.8634,54.9678,54.8634,54.9298,14900.0
2008-05-27 11:05:00,57.9,57.9,57.74,57.74,9500.0,54.9298,54.9298,54.778,54.778,9500.0
2008-05-27 11:10:00,57.72,57.72,57.6,57.6,10600.0,54.759,54.759,54.6452,54.6452,10600.0
2008-05-27 11:15:00,57.57,57.67,57.55,57.63,9600.0,54.6167,54.7116,54.5978,54.6737,9600.0
2008-05-27 11:20:00,57.62,57.66,57.62,57.65,5500.0,54.6642,54.7021,54.6642,54.6926,5500.0
2008-05-27 11:25:00,57.64,57.7,57.64,57.64,7200.0,54.6831,54.7401,54.6831,54.6831,7200.0
2008-05-27 11:30:00,57.64,57.65,57.56,57.59,11500.0,54.6831,54.6926,54.6072,54.6357,11500.0
2008-05-27 11:35:00,57.61,57.67,57.57,57.57,14200.0,54.6547,54.7116,54.6167,54.6167,14200.0
2008-05-27 11:40:00,57.59,57.6,57.54,57.57,15300.0,54.6357,54.6452,54.5883,54.6167,15300.0
2008-05-27 11:45:00,57.57,57.59,57.54,57.54,9400.0,54.6167,54.6357,54.5883,54.5883,9400.0
2008-05-27 11:50:00,57.57,57.57,57.38,57.38,25900.0,54.6167,54.6167,54.4365,54.4365,25900.0
2008-05-27 11:55:00,57.41,57.43,57.35,57.36,11500.0,54.4649,54.4839,54.408,54.4175,11500.0
2008-05-27 12:00:00,57.35,57.38,57.3,57.32,22900.0,54.408,54.4365,54.3606,54.3796,22900.0
2008-05-27 12:05:00,57.31,57.36,57.28,57.33,23100.0,54.3701,54.4175,54.3416,54.389,23100.0
2008-05-27 12:10:00,57.32,57.4,57.27,57.38,17700.0,54.3796,54.4555,54.3321,54.4365,17700.0
2008-05-27 12:15:00,57.38,57.4,57.35,57.38,3600.0,54.4365,54.4555,54.408,54.4365,3600.0
2008-05-27 12:20:00,57.38,57.45,57.37,57.44,5200.0,54.4365,54.5029,54.427,54.4934,5200.0
2008-05-27 12:25:00,57.45,57.56,57.45,57.54,8200.0,54.5029,54.6072,54.5029,54.5883,8200.0
2008-05-27 12:30:00,57.56,57.56,57.51,57.51,6000.0,54.6072,54.6072,54.5598,54.5598,6000.0
2008-05-27 12:35:00,57.51,57.51,57.44,57.46,5400.0,54.5598,54.5598,54.4934,54.5124,5400.0
2008-05-27 12:40:00,57.47,57.52,57.47,57.52,5700.0,54.5219,54.5693,54.5219,54.5693,5700.0
2008-05-27 12:45:00,57.5,57.51,57.48,57.49,5100.0,54.5503,54.5598,54.5314,54.5408,5100.0
2008-05-27 12:50:00,57.49,57.5,57.47,57.47,9500.0,54.5408,54.5503,54.5219,54.5219,9500.0
2008-05-27 12:55:00,57.48,57.57,57.48,57.55,3800.0,54.5314,54.6167,54.5314,54.5978,3800.0
2008-05-27 13:00:00,57.57,57.57,57.5,57.51,6400.0,54.6167,54.6167,54.5503,54.5598,6400.0
2008-05-27 13:05:00,57.49,57.51,57.47,57.48,7500.0,54.5408,54.5598,54.5219,54.5314,7500.0
2008-05-27 13:10:00,57.48,57.49,57.37,57.44,17700.0,54.5314,54.5408,54.427,54.4934,17700.0
2008-05-27 13:15:00,57.44,57.53,57.44,57.5,10400.0,54.4934,54.5788,54.4934,54.5503,10400.0
2008-05-27 13:20:00,57.52,57.54,57.51,57.54,5000.0,54.5693,54.5883,54.5598,54.5883,5000.0
2008-05-27 13:25:00,57.53,57.59,57.52,57.58,10100.0,54.5788,54.6357,54.5693,54.6262,10100.0
2008-05-27 13:30:00,57.56,57.59,57.49,57.58,14500.0,54.6072,54.6357,54.5408,54.6262,14500.0
2008-05-27 13:35:00,57.57,57.6,57.57,57.6,10600.0,54.6167,54.6452,54.6167,54.6452,10600.0
2008-05-27 13:40:00,57.6,57.66,57.6,57.64,7200.0,54.6452,54.7021,54.6452,54.6831,7200.0
2008-05-27 13:45:00,57.65,57.67,57.63,57.65,10600.0,54.6926,54.7116,54.6737,54.6926,10600.0
2008-05-27 13:50:00,57.65,57.71,57.65,57.66,10100.0,54.6926,54.7496,54.6926,54.7021,10100.0
2008-05-27 13:55:00,57.67,57.7,57.64,57.66,6700.0,54.7116,54.7401,54.6831,54.7021,6700.0
2008-05-27 14:00:00,57.69,57.72,57.66,57.7,11000.0,54.7306,54.759,54.7021,54.7401,11000.0
2008-05-27 14:05:00,57.7,57.73,57.65,57.65,9500.0,54.7401,54.7685,54.6926,54.6926,9500.0
2008-05-27 14:10:00,57.65,57.8,57.65,57.8,16400.0,54.6926,54.8349,54.6926,54.8349,16400.0
2008-05-27 14:15:00,57.81,57.83,57.73,57.75,13100.0,54.8444,54.8634,54.7685,54.7875,13100.0
2008-05-27 14:20:00,57.73,57.81,57.72,57.76,4800.0,54.7685,54.8444,54.759,54.797,4800.0
2008-05-27 14:25:00,57.75,57.85,57.74,57.76,9600.0,54.7875,54.8824,54.778,54.797,9600.0
2008-05-27 14:30:00,57.78,57.79,57.75,57.78,7600.0,54.816,54.8255,54.7875,54.816,7600.0
2008-05-27 14:35:00,57.79,57.92,57.78,57.89,15900.0,54.8255,54.9488,54.816,54.9203,15900.0
2008-05-27 14:40:00,57.89,57.98,57.88,57.97,17200.0,54.9203,55.0057,54.9108,54.9962,17200.0
2008-05-27 14:45:00,57.97,57.98,57.95,57.96,15800.0,54.9962,55.0057,54.9772,54.9867,15800.0
2008-05-27 14:50:00,57.97,57.99,57.93,57.93,13400.0,54.9962,55.0152,54.9583,54.9583,13400.0
2008-05-27 14:55:00,57.95,58.0,57.94,58.0,9700.0,54.9772,55.0247,54.9678,55.0247,9700.0
2008-05-27 15:00:00,58.0,58.0,57.98,58.0,34300.0,55.0247,55.0247,55.0057,55.0247,34300.0
2008-05-27 15:05:00,58.0,58.03,57.99,58.01,37100.0,55.0247,55.0531,55.0152,55.0342,37100.0
2008-05-27 15:10:00,58.01,58.02,57.91,57.99,53900.0,55.0342,55.0437,54.9393,55.0152,53900.0
2008-05-27 15:15:00,57.99,58.0,57.91,57.91,29100.0,55.0152,55.0247,54.9393,54.9393,29100.0
2008-05-27 15:20:00,57.91,57.96,57.88,57.94,19800.0,54.9393,54.9867,54.9108,54.9678,19800.0
2008-05-27 15:25:00,57.94,57.99,57.92,57.98,15600.0,54.9678,55.0152,54.9488,55.0057,15600.0
2008-05-27 15:30:00,57.98,58.03,57.98,58.03,335900.0,55.0057,55.0531,55.0057,55.0531,335900.0
2008-05-27 15:35:00,58.04,58.08,57.95,58.0,58600.0,55.0626,55.1006,54.9772,55.0247,58600.0
2008-05-27 15:40:00,58.0,58.01,57.99,58.0,323800.0,55.0247,55.0342,55.0152,55.0247,323800.0
2008-05-27 15:45:00,58.0,58.0,57.95,57.99,26000.0,55.0247,55.0247,54.9772,55.0152,26000.0
2008-05-27 15:50:00,58.0,58.0,57.97,58.0,68800.0,55.0247,55.0247,54.9962,55.0247,68800.0
2008-05-27 15:55:00,57.99,58.0,57.97,58.0,87000.0,55.0152,55.0247,54.9962,55.0247,87000.0
2008-05-28 09:30:00,58.05,58.2,57.99,58.18,24500.0,55.0721,55.2144,55.0152,55.1954,24500.0
2008-05-28 09:35:00,58.14,58.15,57.9,58.07,20600.0,55.1575,55.167,54.9298,55.0911,20600.0
2008-05-28 09:40:00,58.07,58.12,57.99,58.01,13600.0,55.0911,55.1385,55.0152,55.0342,13600.0
2008-05-28 09:45:00,58.0,58.02,57.93,57.98,27600.0,55.0247,55.0437,54.9583,55.0057,27600.0
2008-05-28 09:50:00,57.98,58.13,57.97,58.08,11500.0,55.0057,55.148,54.9962,55.1006,11500.0
2008-05-28 09:55:00,58.09,58.19,58.07,58.16,27400.0,55.1101,55.2049,55.0911,55.1765,27400.0
2008-05-28 10:00:00,58.15,58.15,58.02,58.02,27100.0,55.167,55.167,55.0437,55.0437,27100.0
2008-05-28 10:05:00,58.02,58.06,57.93,57.93,24000.0,55.0437,55.0816,54.9583,54.9583,24000.0
2008-05-28 10:10:00,57.91,58.0,57.87,57.95,13000.0,54.9393,55.0247,54.9013,54.9772,13000.0
2008-05-28 10:15:00,57.98,57.98,57.83,57.83,19500.0,55.0057,55.0057,54.8634,54.8634,19500.0
2008-05-28 10:20:00,57.81,57.81,57.69,57.79,21200.0,54.8444,54.8444,54.7306,54.8255,21200.0
2008-05-28 10:25:00,57.8,57.88,57.8,57.85,11100.0,54.8349,54.9108,54.8349,54.8824,11100.0
2008-05-28 10:30:00,57.84,57.97,57.84,57.9,16800.0,54.8729,54.9962,54.8729,54.9298,16800.0
2008-05-28 10:35:00,57.9,57.97,57.85,57.86,18400.0,54.9298,54.9962,54.8824,54.8919,18400.0
2008-05-28 10:40:00,57.85,57.9,57.84,57.87,15700.0,54.8824,54.9298,54.8729,54.9013,15700.0
2008-05-28 10:45:00,57.88,57.94,57.87,57.9,7600.0,54.9108,54.9678,54.9013,54.9298,7600.0
2008-05-28 10:50:00,57.88,57.88,57.79,57.81,11500.0,54.9108,54.9108,54.8255,54.8444,11500.0
2008-05-28 10:55:00,57.82,58.07,57.82,58.04,15500.0,54.8539,55.0911,54.8539,55.0626,15500.0
2008-05-28 11:00:00,58.04,58.05,57.95,57.97,4300.0,55.0626,55.0721,54.9772,54.9962,4300.0
2008-05-28 11:05:00,57.95,57.97,57.9,57.94,9100.0,54.9772,54.9962,54.9298,54.9678,9100.0
2008-05-28 11:10:00,57.95,58.0,57.88,57.91,18100.0,54.9772,55.0247,54.9108,54.9393,18100.0
2008-05-28 11:15:00,57.92,58.0,57.9,57.99,12900.0,54.9488,55.0247,54.9298,55.0152,12900.0
2008-05-28 11:20:00,57.99,58.0,57.92,57.92,9400.0,55.0152,55.0247,54.9488,54.9488,9400.0
2008-05-28 11:25:00,57.93,57.94,57.78,57.78,9100.0,54.9583,54.9678,54.816,54.816,9100.0
2008-05-28 11:30:00,57.78,57.91,57.76,57.91,11200.0,54.816,54.9393,54.797,54.9393,11200.0
2008-05-28 11:35:00,57.93,58.0,57.93,57.95,9000.0,54.9583,55.0247,54.9583,54.9772,9000.0
2008-05-28 11:40:00,57.95,57.96,57.93,57.96,6800.0,54.9772,54.9867,54.9583,54.9867,6800.0
2008-05-28 11:45:00,57.93,57.95,57.83,57.84,8600.0,54.9583,54.9772,54.8634,54.8729,8600.0
2008-05-28 11:50:00,57.84,57.84,57.76,57.76,12200.0,54.8729,54.8729,54.797,54.797,12200.0
2008-05-28 11:55:00,57.76,57.78,57.74,57.76,11100.0,54.797,54.816,54.778,54.797,11100.0
2008-05-28 12:00:00,57.76,57.76,57.69,57.72,12600.0,54.797,54.797,54.7306,54.759,12600.0
2008-05-28 12:05:00,57.73,57.75,57.67,57.7,11100.0,54.7685,54.7875,54.7116,54.7401,11100.0
2008-05-28 12:10:00,57.68,57.7,57.64,57.7,9000.0,54.7211,54.7401,54.6831,54.7401,9000.0
2008-05-28 12:15:00,57.71,57.9,57.71,57.86,38800.0,54.7496,54.9298,54.7496,54.8919,38800.0
2008-05-28 12:20:00,57.86,57.86,57.8,57.83,19900.0,54.8919,54.8919,54.8349,54.8634,19900.0
2008-05-28 12:25:00,57.82,57.9,57.82,57.9,14600.0,54.8539,54.9298,54.8539,54.9298,14600.0
2008-05-28 12:30:00,57.88,57.9,57.85,57.88,19500.0,54.9108,54.9298,54.8824,54.9108,19500.0
2008-05-28 12:35:00,57.87,57.88,57.83,57.84,11400.0,54.9013,54.9108,54.8634,54.8729,11400.0
2008-05-28 12:40:00,57.84,57.85,57.77,57.84,6700.0,54.8729,54.8824,54.8065,54.8729,6700.0
2008-05-28 12:45:00,57.82,57.87,57.79,57.86,8700.0,54.8539,54.9013,54.8255,54.8919,8700.0
2008-05-28 12:50:00,57.85,57.87,57.82,57.85,5500.0,54.8824,54.9013,54.8539,54.8824,5500.0
2008-05-28 12:55:00,57.84,57.85,57.83,57.85,6800.0,54.8729,54.8824,54.8634,54.8824,6800.0
2008-05-28 13:00:00,57.85,57.93,57.84,57.93,18700.0,54.8824,54.9583,54.8729,54.9583,18700.0
2008-05-28 13:05:00,57.93,58.05,57.92,58.04,42800.0,54.9583,55.0721,54.9488,55.0626,42800.0
2008-05-28 13:10:00,58.04,58.06,58.03,58.05,11800.0,55.0626,55.0816,55.0531,55.0721,11800.0
2008-05-28 13:15:00,58.05,58.05,58.04,58.05,12500.0,55.0721,55.0721,55.0626,55.0721,12500.0
2008-05-28 13:20:00,58.05,58.05,57.94,57.94,7100.0,55.0721,55.0721,54.9678,54.9678,7100.0
2008-05-28 13:25:00,57.95,58.01,57.94,58.0,2900.0,54.9772,55.0342,54.9678,55.0247,2900.0
2008-05-28 13:30:00,57.99,58.03,57.92,57.92,11000.0,55.0152,55.0531,54.9488,54.9488,11000.0
2008-05-28 13:35:00,57.92,57.95,57.91,57.95,7100.0,54.9488,54.9772,54.9393,54.9772,7100.0
2008-05-28 13:40:00,57.94,57.95,57.87,57.87,4800.0,54.9678,54.9772,54.9013,54.9013,4800.0
2008-05-28 13:45:00,57.87,57.88,57.83,57.83,5400.0,54.9013,54.9108,54.8634,54.8634,5400.0
2008-05-28 13:50:00,57.83,57.86,57.8,57.82,7800.0,54.8634,54.8919,54.8349,54.8539,7800.0
2008-05-28 13:55:00,57.82,57.86,57.8,57.83,8500.0,54.8539,54.8919,54.8349,54.8634,8500.0
2008-05-28 14:00:00,57.87,57.89,57.83,57.87,9100.0,54.9013,54.9203,54.8634,54.9013,9100.0
2008-05-28 14:05:00,57.88,57.93,57.86,57.91,7600.0,54.9108,54.9583,54.8919,54.9393,7600.0
2008-05-28 14:10:00,57.91,57.95,57.91,57.92,6000.0,54.9393,54.9772,54.9393,54.9488,6000.0
2008-05-28 14:15:00,57.92,57.93,57.86,57.88,25000.0,54.9488,54.9583,54.8919,54.9108,25000.0
2008-05-28 14:20:00,57.89,57.89,57.73,57.78,14200.0,54.9203,54.9203,54.7685,54.816,14200.0
2008-05-28 14:25:00,57.8,57.85,57.79,57.83,11400.0,54.8349,54.8824,54.8255,54.8634,11400.0
2008-05-28 14:30:00,57.83,57.86,57.81,57.81,10100.0,54.8634,54.8919,54.8444,54.8444,10100.0
2008-05-28 14:35:00,57.83,57.88,57.79,57.87,11400.0,54.8634,54.9108,54.8255,54.9013,11400.0
2008-05-28 14:40:00,57.89,57.91,57.84,57.85,8200.0,54.9203,54.9393,54.8729,54.8824,8200.0
2008-05-28 14:45:00,57.85,57.93,57.85,57.88,16400.0,54.8824,54.9583,54.8824,54.9108,16400.0
2008-05-28 14:50:00,57.88,57.88,57.82,57.82,16500.0,54.9108,54.9108,54.8539,54.8539,16500.0
2008-05-28 14:55:00,57.82,57.82,57.78,57.81,12100.0,54.8539,54.8539,54.816,54.8444,12100.0
2008-05-28 15:00:00,57.82,57.94,57.82,57.94,17100.0,54.8539,54.9678,54.8539,54.9678,17100.0
2008-05-28 15:05:00,57.93,57.96,57.88,57.91,13700.0,54.9583,54.9867,54.9108,54.9393,13700.0
2008-05-28 15:10:00,57.9,57.9,57.83,57.87,27900.0,54.9298,54.9298,54.8634,54.9013,27900.0
2008-05-28 15:15:00,57.87,57.91,57.81,57.91,26400.0,54.9013,54.9393,54.8444,54.9393,26400.0
2008-05-28 15:20:00,57.91,57.97,57.86,57.9,61300.0,54.9393,54.9962,54.8919,54.9298,61300.0
2008-05-28 15:25:00,57.9,58.06,57.9,57.98,38600.0,54.9298,55.0816,54.9298,55.0057,38600.0
2008-05-28 15:30:00,57.97,58.02,57.97,58.0,31100.0,54.9962,55.0437,54.9962,55.0247,31100.0
2008-05-28 15:35:00,57.99,58.0,57.91,57.95,23900.0,55.0152,55.0247,54.9393,54.9772,23900.0
2008-05-28 15:40:00,57.96,57.96,57.84,57.85,17300.0,54.9867,54.9867,54.8729,54.8824,17300.0
2008-05-28 15:45:00,57.85,58.0,57.84,57.98,28400.0,54.8824,55.0247,54.8729,55.0057,28400.0
2008-05-28 15:50:00,57.98,58.02,57.94,57.96,29500.0,55.0057,55.0437,54.9678,54.9867,29500.0
2008-05-28 15:55:00,57.96,58.0,57.94,58.0,25600.0,54.9867,55.0247,54.9678,55.0247,25600.0
2008-05-29 09:30:00,57.95,58.9,57.67,58.04,42000.0,54.9772,55.8785,54.7116,55.0626,42000.0
2008-05-29 09:35:00,58.05,58.07,58.01,58.05,17100.0,55.0721,55.0911,55.0342,55.0721,17100.0
2008-05-29 09:40:00,58.05,58.09,58.02,58.04,18200.0,55.0721,55.1101,55.0437,55.0626,18200.0
2008-05-29 09:45:00,58.04,58.1,57.99,58.1,24500.0,55.0626,55.1195,55.0152,55.1195,24500.0
2008-05-29 09:50:00,58.12,58.22,57.99,57.99,35800.0,55.1385,55.2334,55.0152,55.0152,35800.0
2008-05-29 09:55:00,57.99,58.04,57.92,58.01,20400.0,55.0152,55.0626,54.9488,55.0342,20400.0
2008-05-29 10:00:00,58.01,58.08,57.9,57.93,83100.0,55.0342,55.1006,54.9298,54.9583,83100.0
2008-05-29 10:05:00,57.93,57.97,57.9,57.93,25700.0,54.9583,54.9962,54.9298,54.9583,25700.0
2008-05-29 10:10:00,57.93,57.94,57.79,57.86,23800.0,54.9583,54.9678,54.8255,54.8919,23800.0
2008-05-29 10:15:00,57.85,58.04,57.84,58.01,32600.0,54.8824,55.0626,54.8729,55.0342,32600.0
2008-05-29 10:20:00,58.0,58.02,57.96,58.0,38300.0,55.0247,55.0437,54.9867,55.0247,38300.0
2008-05-29 10:25:00,58.0,58.02,57.89,57.89,23000.0,55.0247,55.0437,54.9203,54.9203,23000.0
2008-05-29 10:30:00,57.89,57.89,57.57,57.67,55800.0,54.9203,54.9203,54.6167,54.7116,55800.0
2008-05-29 10:35:00,57.67,57.82,57.64,57.8,32300.0,54.7116,54.8539,54.6831,54.8349,32300.0
2008-05-29 10:40:00,57.8,57.96,57.77,57.95,11300.0,54.8349,54.9867,54.8065,54.9772,11300.0
2008-05-29 10:45:00,57.94,58.08,57.91,58.07,19000.0,54.9678,55.1006,54.9393,55.0911,19000.0
2008-05-29 10:50:00,58.08,58.13,58.03,58.03,17000.0,55.1006,55.148,55.0531,55.0531,17000.0
2008-05-29 10:55:00,58.03,58.05,57.97,57.99,16700.0,55.0531,55.0721,54.9962,55.0152,16700.0
2008-05-29 11:00:00,57.99,58.02,57.94,57.95,26600.0,55.0152,55.0437,54.9678,54.9772,26600.0
2008-05-29 11:05:00,57.95,58.0,57.93,58.0,6600.0,54.9772,55.0247,54.9583,55.0247,6600.0
2008-05-29 11:10:00,58.0,58.03,57.97,58.03,11800.0,55.0247,55.0531,54.9962,55.0531,11800.0
2008-05-29 11:15:00,58.05,58.16,58.04,58.15,8300.0,55.0721,55.1765,55.0626,55.167,8300.0
2008-05-29 11:20:00,58.15,58.15,58.12,58.14,8700.0,55.167,55.167,55.1385,55.1575,8700.0
2008-05-29 11:25:00,58.14,58.21,58.1,58.12,24500.0,55.1575,55.2239,55.1195,55.1385,24500.0
2008-05-29 11:30:00,58.12,58.14,58.03,58.13,19700.0,55.1385,55.1575,55.0531,55.148,19700.0
2008-05-29 11:35:00,58.13,58.19,58.12,58.17,12500.0,55.148,55.2049,55.1385,55.186,12500.0
2008-05-29 11:40:00,58.18,58.23,58.14,58.23,15400.0,55.1954,55.2429,55.1575,55.2429,15400.0
2008-05-29 11:45:00,58.22,58.35,58.22,58.35,8600.0,55.2334,55.3567,55.2334,55.3567,8600.0
2008-05-29 11:50:00,58.35,58.38,58.34,58.38,25600.0,55.3567,55.3852,55.3472,55.3852,25600.0
2008-05-29 11:55:00,58.37,58.38,58.34,58.35,19500.0,55.3757,55.3852,55.3472,55.3567,19500.0
2008-05-29 12:00:00,58.37,58.45,58.37,58.37,16200.0,55.3757,55.4516,55.3757,55.3757,16200.0
2008-05-29 12:05:00,58.37,58.44,58.34,58.42,11500.0,55.3757,55.4421,55.3472,55.4231,11500.0
2008-05-29 12:10:00,58.42,58.49,58.4,58.44,15900.0,55.4231,55.4895,55.4042,55.4421,15900.0
2008-05-29 12:15:00,58.45,58.46,58.42,58.44,12400.0,55.4516,55.4611,55.4231,55.4421,12400.0
2008-05-29 12:20:00,58.44,58.49,58.42,58.48,12600.0,55.4421,55.4895,55.4231,55.4801,12600.0
2008-05-29 12:25:00,58.48,58.48,58.35,58.41,32900.0,55.4801,55.4801,55.3567,55.4136,32900.0
2008-05-29 12:30:00,58.42,58.51,58.37,58.5,15500.0,55.4231,55.5085,55.3757,55.499,15500.0
2008-05-29 12:35:00,58.49,58.62,58.46,58.62,21500.0,55.4895,55.6129,55.4611,55.6129,21500.0
2008-05-29 12:40:00,58.65,58.75,58.61,58.73,14800.0,55.6413,55.7362,55.6034,55.7172,14800.0
2008-05-29 12:45:00,58.73,58.73,58.54,58.54,35900.0,55.7172,55.7172,55.537,55.537,35900.0
2008-05-29 12:50:00,58.54,58.54,58.43,58.44,16700.0,55.537,55.537,55.4326,55.4421,16700.0
2008-05-29 12:55:00,58.44,58.53,58.44,58.53,10300.0,55.4421,55.5275,55.4421,55.5275,10300.0
2008-05-29 13:00:00,58.52,58.7,58.52,58.7,20800.0,55.518,55.6888,55.518,55.6888,20800.0
2008-05-29 13:05:00,58.7,58.75,58.67,58.67,17100.0,55.6888,55.7362,55.6603,55.6603,17100.0
2008-05-29 13:10:00,58.66,58.68,58.6,58.68,14000.0,55.6508,55.6698,55.5939,55.6698,14000.0
2008-05-29 13:15:00,58.7,58.71,58.64,58.69,13600.0,55.6888,55.6983,55.6318,55.6793,13600.0
2008-05-29 13:20:00,58.68,58.73,58.62,58.64,23100.0,55.6698,55.7172,55.6129,55.6318,23100.0
2008-05-29 13:25:00,58.65,58.7,58.63,58.68,8100.0,55.6413,55.6888,55.6224,55.6698,8100.0
2008-05-29 13:30:00,58.68,58.72,58.65,58.69,19700.0,55.6698,55.7077,55.6413,55.6793,19700.0
2008-05-29 13:35:00,58.7,58.7,58.63,58.65,12500.0,55.6888,55.6888,55.6224,55.6413,12500.0
2008-05-29 13:40:00,58.64,58.67,58.63,58.65,10500.0,55.6318,55.6603,55.6224,55.6413,10500.0
2008-05-29 13:45:00,58.64,58.67,58.61,58.64,18500.0,55.6318,55.6603,55.6034,55.6318,18500.0
2008-05-29 13:50:00,58.66,58.7,58.62,58.69,13800.0,55.6508,55.6888,55.6129,55.6793,13800.0
2008-05-29 13:55:00,58.7,58.73,58.68,58.68,10200.0,55.6888,55.7172,55.6698,55.6698,10200.0
2008-05-29 14:00:00,58.68,58.71,58.66,58.7,11700.0,55.6698,55.6983,55.6508,55.6888,11700.0
2008-05-29 14:05:00,58.7,58.76,58.69,58.76,12900.0,55.6888,55.7457,55.6793,55.7457,12900.0
2008-05-29 14:10:00,58.77,58.82,58.74,58.82,15900.0,55.7552,55.8026,55.7267,55.8026,15900.0
2008-05-29 14:15:00,58.83,58.88,58.82,58.88,9300.0,55.8121,55.8595,55.8026,55.8595,9300.0
2008-05-29 14:20:00,58.88,58.92,58.84,58.84,30900.0,55.8595,55.8975,55.8216,55.8216,30900.0
2008-05-29 14:25:00,58.84,58.85,58.79,58.8,21300.0,55.8216,55.8311,55.7742,55.7836,21300.0
2008-05-29 14:30:00,58.82,58.82,58.78,58.8,14300.0,55.8026,55.8026,55.7647,55.7836,14300.0
2008-05-29 14:35:00,58.82,58.83,58.7,58.7,15900.0,55.8026,55.8121,55.6888,55.6888,15900.0
2008-05-29 14:40:00,58.69,58.75,58.68,58.72,19700.0,55.6793,55.7362,55.6698,55.7077,19700.0
2008-05-29 14:45:00,58.71,58.73,58.65,58.72,14700.0,55.6983,55.7172,55.6413,55.7077,14700.0
2008-05-29 14:50:00,58.74,58.82,58.74,58.81,22400.0,55.7267,55.8026,55.7267,55.7931,22400.0
2008-05-29 14:55:00,58.81,58.81,58.74,58.79,26500.0,55.7931,55.7931,55.7267,55.7742,26500.0
2008-05-29 15:00:00,58.79,58.8,58.71,58.75,17100.0,55.7742,55.7836,55.6983,55.7362,17100.0
2008-05-29 15:05:00,58.76,58.82,58.72,58.76,18400.0,55.7457,55.8026,55.7077,55.7457,18400.0
2008-05-29 15:10:00,58.76,58.81,58.76,58.78,13100.0,55.7457,55.7931,55.7457,55.7647,13100.0
2008-05-29 15:15:00,58.77,58.77,58.69,58.76,13400.0,55.7552,55.7552,55.6793,55.7457,13400.0
2008-05-29 15:20:00,58.76,58.79,58.58,58.62,23800.0,55.7457,55.7742,55.5749,55.6129,23800.0
2008-05-29 15:25:00,58.66,58.66,58.58,58.6,10400.0,55.6508,55.6508,55.5749,55.5939,10400.0
2008-05-29 15:30:00,58.59,58.61,58.57,58.58,15700.0,55.5844,55.6034,55.5654,55.5749,15700.0
2008-05-29 15:35:00,58.6,58.67,58.56,58.67,14500.0,55.5939,55.6603,55.556,55.6603,14500.0
2008-05-29 15:40:00,58.67,58.67,58.52,58.57,78900.0,55.6603,55.6603,55.518,55.5654,78900.0
2008-05-29 15:45:00,58.57,58.65,58.54,58.64,33300.0,55.5654,55.6413,55.537,55.6318,33300.0
2008-05-29 15:50:00,58.65,58.71,58.61,58.61,55000.0,55.6413,55.6983,55.6034,55.6034,55000.0
2008-05-29 15:55:00,58.6,58.63,58.55,58.57,51500.0,55.5939,55.6224,55.5465,55.5654,51500.0
2008-05-30 09:30:00,58.8,58.86,58.47,58.5,20400.0,55.7836,55.8406,55.4706,55.499,20400.0
2008-05-30 09:35:00,58.55,58.67,58.5,58.64,5900.0,55.5465,55.6603,55.499,55.6318,5900.0
2008-05-30 09:40:00,58.66,58.78,58.6,58.78,18200.0,55.6508,55.7647,55.5939,55.7647,18200.0
2008-05-30 09:45:00,58.79,58.98,58.79,58.91,20400.0,55.7742,55.9544,55.7742,55.888,20400.0
2008-05-30 09:50:00,58.92,58.98,58.81,58.96,18100.0,55.8975,55.9544,55.7931,55.9354,18100.0
2008-05-30 09:55:00,58.96,58.98,58.89,58.94,22200.0,55.9354,55.9544,55.869,55.9165,22200.0
2008-05-30 10:00:00,58.95,58.95,58.86,58.9,10100.0,55.9259,55.9259,55.8406,55.8785,10100.0
2008-05-30 10:05:00,58.9,58.92,58.72,58.72,17700.0,55.8785,55.8975,55.7077,55.7077,17700.0
2008-05-30 10:10:00,58.71,58.79,58.71,58.78,9100.0,55.6983,55.7742,55.6983,55.7647,9100.0
2008-05-30 10:15:00,58.79,58.79,58.71,58.74,10700.0,55.7742,55.7742,55.6983,55.7267,10700.0
2008-05-30 10:20:00,58.76,58.92,58.76,58.91,13700.0,55.7457,55.8975,55.7457,55.888,13700.0
2008-05-30 10:25:00,58.91,59.07,58.91,59.07,15600.0,55.888,56.0398,55.888,56.0398,15600.0
2008-05-30 10:30:00,59.09,59.13,58.79,58.8,28200.0,56.0588,56.0967,55.7742,55.7836,28200.0
2008-05-30 10:35:00,58.79,58.8,58.66,58.67,18600.0,55.7742,55.7836,55.6508,55.6603,18600.0
2008-05-30 10:40:00,58.69,58.86,58.69,58.86,9900.0,55.6793,55.8406,55.6793,55.8406,9900.0
2008-05-30 10:45:00,58.86,58.86,58.75,58.79,17500.0,55.8406,55.8406,55.7362,55.7742,17500.0
2008-05-30 10:50:00,58.8,58.84,58.78,58.8,23600.0,55.7836,55.8216,55.7647,55.7836,23600.0
2008-05-30 10:55:00,58.79,58.8,58.74,58.79,13300.0,55.7742,55.7836,55.7267,55.7742,13300.0
2008-05-30 11:00:00,58.79,58.79,58.75,58.78,6000.0,55.7742,55.7742,55.7362,55.7647,6000.0
2008-05-30 11:05:00,58.78,58.79,58.68,58.68,8800.0,55.7647,55.7742,55.6698,55.6698,8800.0
2008-05-30 11:10:00,58.67,58.67,58.5,58.5,14600.0,55.6603,55.6603,55.499,55.499,14600.0
2008-05-30 11:15:00,58.5,58.53,58.48,58.5,11600.0,55.499,55.5275,55.4801,55.499,11600.0
2008-05-30 11:20:00,58.51,58.52,58.46,58.49,14800.0,55.5085,55.518,55.4611,55.4895,14800.0
2008-05-30 11:25:00,58.48,58.51,58.47,58.47,11500.0,55.4801,55.5085,55.4706,55.4706,11500.0
2008-05-30 11:30:00,58.47,58.6,58.44,58.6,14400.0,55.4706,55.5939,55.4421,55.5939,14400.0
2008-05-30 11:35:00,58.62,58.71,58.55,58.56,23700.0,55.6129,55.6983,55.5465,55.556,23700.0
2008-05-30 11:40:00,58.56,58.66,58.56,58.58,27200.0,55.556,55.6508,55.556,55.5749,27200.0
2008-05-30 11:45:00,58.58,58.61,58.55,58.6,15900.0,55.5749,55.6034,55.5465,55.5939,15900.0
2008-05-30 11:50:00,58.59,58.6,58.57,58.58,9200.0,55.5844,55.5939,55.5654,55.5749,9200.0
2008-05-30 11:55:00,58.58,58.65,58.57,58.65,8100.0,55.5749,55.6413,55.5654,55.6413,8100.0
2008-05-30 12:00:00,58.64,58.7,58.62,58.64,14100.0,55.6318,55.6888,55.6129,55.6318,14100.0
2008-05-30 12:05:00,58.63,58.64,58.59,58.6,6100.0,55.6224,55.6318,55.5844,55.5939,6100.0
2008-05-30 12:10:00,58.6,58.64,58.59,58.62,8300.0,55.5939,55.6318,55.5844,55.6129,8300.0
2008-05-30 12:15:00,58.62,58.65,58.61,58.63,6500.0,55.6129,55.6413,55.6034,55.6224,6500.0
2008-05-30 12:20:00,58.64,58.7,58.63,58.7,9800.0,55.6318,55.6888,55.6224,55.6888,9800.0
2008-05-30 12:25:00,58.69,58.7,58.67,58.67,8100.0,55.6793,55.6888,55.6603,55.6603,8100.0
2008-05-30 12:30:00,58.67,58.7,58.67,58.7,6800.0,55.6603,55.6888,55.6603,55.6888,6800.0
2008-05-30 12:35:00,58.69,58.7,58.67,58.7,10000.0,55.6793,55.6888,55.6603,55.6888,10000.0
2008-05-30 12:40:00,58.7,58.7,58.69,58.7,4500.0,55.6888,55.6888,55.6793,55.6888,4500.0
2008-05-30 12:45:00,58.7,58.81,58.69,58.78,20500.0,55.6888,55.7931,55.6793,55.7647,20500.0
2008-05-30 12:50:00,58.78,58.81,58.77,58.78,9700.0,55.7647,55.7931,55.7552,55.7647,9700.0
2008-05-30 12:55:00,58.78,58.78,58.66,58.68,24800.0,55.7647,55.7647,55.6508,55.6698,24800.0
2008-05-30 13:00:00,58.69,58.76,58.67,58.75,20300.0,55.6793,55.7457,55.6603,55.7362,20300.0
2008-05-30 13:05:00,58.75,58.79,58.75,58.79,8900.0,55.7362,55.7742,55.7362,55.7742,8900.0
2008-05-30 13:10:00,58.79,58.79,58.75,58.78,5900.0,55.7742,55.7742,55.7362,55.7647,5900.0
2008-05-30 13:15:00,58.78,58.79,58.75,58.76,15900.0,55.7647,55.7742,55.7362,55.7457,15900.0
2008-05-30 13:20:00,58.77,58.83,58.76,58.83,6100.0,55.7552,55.8121,55.7457,55.8121,6100.0
2008-05-30 13:25:00,58.83,58.91,58.83,58.89,9800.0,55.8121,55.888,55.8121,55.869,9800.0
2008-05-30 13:30:00,58.89,58.9,58.83,58.87,8100.0,55.869,55.8785,55.8121,55.85,8100.0
2008-05-30 13:35:00,58.87,58.93,58.85,58.93,10200.0,55.85,55.907,55.8311,55.907,10200.0
2008-05-30 13:40:00,58.91,58.95,58.89,58.93,8100.0,55.888,55.9259,55.869,55.907,8100.0
2008-05-30 13:45:00,58.92,58.93,58.89,58.91,7700.0,55.8975,55.907,55.869,55.888,7700.0
2008-05-30 13:50:00,58.91,58.96,58.87,58.88,7900.0,55.888,55.9354,55.85,55.8595,7900.0
2008-05-30 13:55:00,58.87,58.89,58.86,58.89,3100.0,55.85,55.869,55.8406,55.869,3100.0
2008-05-30 14:00:00,58.88,58.91,58.77,58.77,14400.0,55.8595,55.888,55.7552,55.7552,14400.0
2008-05-30 14:05:00,58.78,58.84,58.76,58.8,6900.0,55.7647,55.8216,55.7457,55.7836,6900.0
2008-05-30 14:10:00,58.79,58.88,58.76,58.87,9700.0,55.7742,55.8595,55.7457,55.85,9700.0
2008-05-30 14:15:00,58.88,58.9,58.85,58.85,15700.0,55.8595,55.8785,55.8311,55.8311,15700.0
2008-05-30 14:20:00,58.85,58.94,58.84,58.94,10500.0,55.8311,55.9165,55.8216,55.9165,10500.0
2008-05-30 14:25:00,58.95,58.96,58.9,58.9,10400.0,55.9259,55.9354,55.8785,55.8785,10400.0
2008-05-30 14:30:00,58.9,58.97,58.89,58.97,15200.0,55.8785,55.9449,55.869,55.9449,15200.0
2008-05-30 14:35:00,58.99,58.99,58.96,58.98,11400.0,55.9639,55.9639,55.9354,55.9544,11400.0
2008-05-30 14:40:00,58.97,59.04,58.97,59.03,10300.0,55.9449,56.0113,55.9449,56.0018,10300.0
2008-05-30 14:45:00,59.02,59.04,58.96,58.98,16300.0,55.9924,56.0113,55.9354,55.9544,16300.0
2008-05-30 14:50:00,58.99,59.05,58.99,59.04,14500.0,55.9639,56.0208,55.9639,56.0113,14500.0
2008-05-30 14:55:00,59.05,59.11,59.02,59.07,21700.0,56.0208,56.0777,55.9924,56.0398,21700.0
2008-05-30 15:00:00,59.08,59.19,59.08,59.17,37400.0,56.0493,56.1536,56.0493,56.1347,37400.0
2008-05-30 15:05:00,59.16,59.18,59.1,59.1,69700.0,56.1252,56.1441,56.0682,56.0682,69700.0
2008-05-30 15:10:00,59.09,59.1,59.02,59.04,17900.0,56.0588,56.0682,55.9924,56.0113,17900.0
2008-05-30 15:15:00,59.03,59.08,58.98,59.07,38100.0,56.0018,56.0493,55.9544,56.0398,38100.0
2008-05-30 15:20:00,59.07,59.08,59.04,59.08,22400.0,56.0398,56.0493,56.0113,56.0493,22400.0
2008-05-30 15:25:00,59.08,59.09,59.04,59.09,18300.0,56.0493,56.0588,56.0113,56.0588,18300.0
2008-05-30 15:30:00,59.08,59.1,59.04,59.04,34800.0,56.0493,56.0682,56.0113,56.0113,34800.0
2008-05-30 15:35:00,59.05,59.09,58.98,58.98,54500.0,56.0208,56.0588,55.9544,55.9544,54500.0
2008-05-30 15:40:00,58.98,59.1,58.98,59.07,43400.0,55.9544,56.0682,55.9544,56.0398,43400.0
2008-05-30 15:45:00,59.07,59.12,59.07,59.11,43700.0,56.0398,56.0872,56.0398,56.0777,43700.0
2008-05-30 15:50:00,59.11,59.18,59.1,59.14,64800.0,56.0777,56.1441,56.0682,56.1062,64800.0
2008-05-30 15:55:00,59.14,59.14,58.9,58.94,155400.0,56.1062,56.1062,55.8785,55.9165,155400.0
2008-06-02 09:30:00,59.25,59.7,58.91,58.99,65000.0,56.2106,56.6375,55.888,55.9639,65000.0
2008-06-02 09:35:00,58.99,59.02,58.72,58.79,40700.0,55.9639,55.9924,55.7077,55.7742,40700.0
2008-06-02 09:40:00,58.78,58.8,58.57,58.57,24400.0,55.7647,55.7836,55.5654,55.5654,24400.0
2008-06-02 09:45:00,58.57,58.58,58.38,58.52,22000.0,55.5654,55.5749,55.3852,55.518,22000.0
2008-06-02 09:50:00,58.53,58.7,58.31,58.31,62400.0,55.5275,55.6888,55.3188,55.3188,62400.0
2008-06-02 09:55:00,58.33,58.39,58.29,58.39,30100.0,55.3377,55.3947,55.2998,55.3947,30100.0
2008-06-02 10:00:00,58.39,58.68,58.39,58.62,54800.0,55.3947,55.6698,55.3947,55.6129,54800.0
2008-06-02 10:05:00,58.64,58.67,58.48,58.5,39700.0,55.6318,55.6603,55.4801,55.499,39700.0
2008-06-02 10:10:00,58.5,58.51,58.15,58.18,26400.0,55.499,55.5085,55.167,55.1954,26400.0
2008-06-02 10:15:00,58.18,58.21,57.99,58.0,39200.0,55.1954,55.2239,55.0152,55.0247,39200.0
2008-06-02 10:20:00,58.01,58.07,57.93,58.06,32300.0,55.0342,55.0911,54.9583,55.0816,32300.0
2008-06-02 10:25:00,58.06,58.16,58.05,58.1,19400.0,55.0816,55.1765,55.0721,55.1195,19400.0
2008-06-02 10:30:00,58.08,58.14,58.06,58.11,26900.0,55.1006,55.1575,55.0816,55.129,26900.0
2008-06-02 10:35:00,58.12,58.29,58.09,58.24,25500.0,55.1385,55.2998,55.1101,55.2524,25500.0
2008-06-02 10:40:00,58.23,58.31,58.19,58.24,23300.0,55.2429,55.3188,55.2049,55.2524,23300.0
2008-06-02 10:45:00,58.24,58.36,58.24,58.32,16200.0,55.2524,55.3662,55.2524,55.3283,16200.0
2008-06-02 10:50:00,58.35,58.38,58.28,58.29,19700.0,55.3567,55.3852,55.2903,55.2998,19700.0
2008-06-02 10:55:00,58.29,58.32,58.24,58.25,35000.0,55.2998,55.3283,55.2524,55.2619,35000.0
2008-06-02 11:00:00,58.25,58.33,58.16,58.16,34700.0,55.2619,55.3377,55.1765,55.1765,34700.0
2008-06-02 11:05:00,58.16,58.17,58.03,58.09,14900.0,55.1765,55.186,55.0531,55.1101,14900.0
2008-06-02 11:10:00,58.1,58.16,58.07,58.12,28000.0,55.1195,55.1765,55.0911,55.1385,28000.0
2008-06-02 11:15:00,58.12,58.14,58.0,58.06,16300.0,55.1385,55.1575,55.0247,55.0816,16300.0
2008-06-02 11:20:00,58.06,58.07,57.92,58.02,17800.0,55.0816,55.0911,54.9488,55.0437,17800.0
2008-06-02 11:25:00,58.04,58.1,57.98,57.98,16300.0,55.0626,55.1195,55.0057,55.0057,16300.0
2008-06-02 11:30:00,57.98,57.98,57.94,57.94,12100.0,55.0057,55.0057,54.9678,54.9678,12100.0
2008-06-02 11:35:00,57.94,57.97,57.81,57.84,28100.0,54.9678,54.9962,54.8444,54.8729,28100.0
2008-06-02 11:40:00,57.85,57.95,57.84,57.95,16400.0,54.8824,54.9772,54.8729,54.9772,16400.0
2008-06-02 11:45:00,57.96,58.05,57.91,58.04,21900.0,54.9867,55.0721,54.9393,55.0626,21900.0
2008-06-02 11:50:00,58.04,58.05,57.99,58.01,11200.0,55.0626,55.0721,55.0152,55.0342,11200.0
2008-06-02 11:55:00,58.0,58.04,57.98,58.04,9600.0,55.0247,55.0626,55.0057,55.0626,9600.0
2008-06-02 12:00:00,58.03,58.09,57.99,58.09,23900.0,55.0531,55.1101,55.0152,55.1101,23900.0
2008-06-02 12:05:00,58.1,58.3,58.07,58.18,257900.0,55.1195,55.3093,55.0911,55.1954,257900.0
2008-06-02 12:10:00,58.18,58.19,58.08,58.11,22900.0,55.1954,55.2049,55.1006,55.129,22900.0
2008-06-02 12:15:00,58.11,58.11,58.0,58.0,17200.0,55.129,55.129,55.0247,55.0247,17200.0
2008-06-02 12:20:00,57.99,58.05,57.97,58.05,12700.0,55.0152,55.0721,54.9962,55.0721,12700.0
2008-06-02 12:25:00,58.05,58.06,57.99,58.0,12700.0,55.0721,55.0816,55.0152,55.0247,12700.0
2008-06-02 12:30:00,57.99,57.99,57.82,57.83,19600.0,55.0152,55.0152,54.8539,54.8634,19600.0
2008-06-02 12:35:00,57.84,57.84,57.69,57.74,24600.0,54.8729,54.8729,54.7306,54.778,24600.0
2008-06-02 12:40:00,57.75,57.76,57.65,57.73,20800.0,54.7875,54.797,54.6926,54.7685,20800.0
2008-06-02 12:45:00,57.73,57.73,57.61,57.61,17300.0,54.7685,54.7685,54.6547,54.6547,17300.0
2008-06-02 12:50:00,57.61,57.62,57.56,57.61,19700.0,54.6547,54.6642,54.6072,54.6547,19700.0
2008-06-02 12:55:00,57.61,57.67,57.56,57.6,17000.0,54.6547,54.7116,54.6072,54.6452,17000.0
2008-06-02 13:00:00,57.62,57.72,57.58,57.72,16800.0,54.6642,54.759,54.6262,54.759,16800.0
2008-06-02 13:05:00,57.71,57.73,57.6,57.71,22500.0,54.7496,54.7685,54.6452,54.7496,22500.0
2008-06-02 13:10:00,57.7,57.84,57.7,57.84,12500.0,54.7401,54.8729,54.7401,54.8729,12500.0
2008-06-02 13:15:00,57.84,57.95,57.84,57.86,44800.0,54.8729,54.9772,54.8729,54.8919,44800.0
2008-06-02 13:20:00,57.86,57.93,57.75,57.93,37000.0,54.8919,54.9583,54.7875,54.9583,37000.0
2008-06-02 13:25:00,57.93,58.03,57.89,58.02,25600.0,54.9583,55.0531,54.9203,55.0437,25600.0
2008-06-02 13:30:00,58.02,58.03,57.95,57.95,27800.0,55.0437,55.0531,54.9772,54.9772,27800.0
2008-06-02 13:35:00,57.95,58.07,57.95,58.05,12800.0,54.9772,55.0911,54.9772,55.0721,12800.0
2008-06-02 13:40:00,58.06,58.07,57.8,57.81,27300.0,55.0816,55.0911,54.8349,54.8444,27300.0
2008-06-02 13:45:00,57.8,57.94,57.8,57.88,15400.0,54.8349,54.9678,54.8349,54.9108,15400.0
2008-06-02 13:50:00,57.88,57.93,57.88,57.91,14900.0,54.9108,54.9583,54.9108,54.9393,14900.0
2008-06-02 13:55:00,57.91,57.97,57.91,57.97,9600.0,54.9393,54.9962,54.9393,54.9962,9600.0
2008-06-02 14:00:00,58.0,58.02,57.95,57.99,19800.0,55.0247,55.0437,54.9772,55.0152,19800.0
2008-06-02 14:05:00,57.99,58.06,57.98,58.01,13500.0,55.0152,55.0816,55.0057,55.0342,13500.0
2008-06-02 14:10:00,58.02,58.05,57.99,58.0,15300.0,55.0437,55.0721,55.0152,55.0247,15300.0
2008-06-02 14:15:00,58.01,58.02,57.99,58.02,19400.0,55.0342,55.0437,55.0152,55.0437,19400.0
2008-06-02 14:20:00,58.02,58.04,58.0,58.01,26200.0,55.0437,55.0626,55.0247,55.0342,26200.0
2008-06-02 14:25:00,58.01,58.09,57.98,58.09,29100.0,55.0342,55.1101,55.0057,55.1101,29100.0
2008-06-02 14:30:00,58.09,58.11,58.04,58.05,21700.0,55.1101,55.129,55.0626,55.0721,21700.0
2008-06-02 14:35:00,58.05,58.14,58.02,58.02,23300.0,55.0721,55.1575,55.0437,55.0437,23300.0
2008-06-02 14:40:00,58.03,58.07,58.0,58.02,23600.0,55.0531,55.0911,55.0247,55.0437,23600.0
2008-06-02 14:45:00,58.03,58.07,58.0,58.07,18100.0,55.0531,55.0911,55.0247,55.0911,18100.0
2008-06-02 14:50:00,58.07,58.08,58.02,58.02,10700.0,55.0911,55.1006,55.0437,55.0437,10700.0
2008-06-02 14:55:00,58.01,58.1,57.99,58.0,30800.0,55.0342,55.1195,55.0152,55.0247,30800.0
2008-06-02 15:00:00,58.0,58.06,58.0,58.01,17400.0,55.0247,55.0816,55.0247,55.0342,17400.0
2008-06-02 15:05:00,58.02,58.06,58.0,58.02,35800.0,55.0437,55.0816,55.0247,55.0437,35800.0
2008-06-02 15:10:00,58.03,58.08,58.0,58.04,22200.0,55.0531,55.1006,55.0247,55.0626,22200.0
2008-06-02 15:15:00,58.04,58.06,57.99,58.01,26300.0,55.0626,55.0816,55.0152,55.0342,26300.0
2008-06-02 15:20:00,58.0,58.06,58.0,58.04,28400.0,55.0247,55.0816,55.0247,55.0626,28400.0
2008-06-02 15:25:00,58.05,58.29,58.04,58.23,63300.0,55.0721,55.2998,55.0626,55.2429,63300.0
2008-06-02 15:30:00,58.22,58.26,58.11,58.11,39300.0,55.2334,55.2713,55.129,55.129,39300.0
2008-06-02 15:35:00,58.11,58.19,58.06,58.06,30400.0,55.129,55.2049,55.0816,55.0816,30400.0
2008-06-02 15:40:00,58.06,58.18,58.06,58.17,26700.0,55.0816,55.1954,55.0816,55.186,26700.0
2008-06-02 15:45:00,58.18,58.24,58.18,58.2,27300.0,55.1954,55.2524,55.1954,55.2144,27300.0
2008-06-02 15:50:00,58.2,58.25,58.2,58.22,35300.0,55.2144,55.2619,55.2144,55.2334,35300.0
2008-06-02 15:55:00,58.23,58.24,58.15,58.17,73200.0,55.2429,55.2524,55.167,55.186,73200.0
2008-06-03 09:30:00,58.38,58.38,57.86,58.29,33200.0,55.3852,55.3852,54.8919,55.2998,33200.0
2008-06-03 09:35:00,58.31,58.36,58.2,58.2,28300.0,55.3188,55.3662,55.2144,55.2144,28300.0
2008-06-03 09:40:00,58.2,58.41,58.2,58.4,16900.0,55.2144,55.4136,55.2144,55.4042,16900.0
2008-06-03 09:45:00,58.39,58.71,58.36,58.67,63900.0,55.3947,55.6983,55.3662,55.6603,63900.0
2008-06-03 09:50:00,58.64,58.66,58.45,58.47,27900.0,55.6318,55.6508,55.4516,55.4706,27900.0
2008-06-03 09:55:00,58.47,58.53,58.4,58.52,24200.0,55.4706,55.5275,55.4042,55.518,24200.0
2008-06-03 10:00:00,58.53,58.86,58.53,58.85,50100.0,55.5275,55.8406,55.5275,55.8311,50100.0
2008-06-03 10:05:00,58.87,59.02,58.85,58.97,42500.0,55.85,55.9924,55.8311,55.9449,42500.0
2008-06-03 10:10:00,58.97,58.98,58.88,58.91,36900.0,55.9449,55.9544,55.8595,55.888,36900.0
2008-06-03 10:15:00,58.91,58.93,58.76,58.82,25900.0,55.888,55.907,55.7457,55.8026,25900.0
2008-06-03 10:20:00,58.82,58.82,58.56,58.56,21600.0,55.8026,55.8026,55.556,55.556,21600.0
2008-06-03 10:25:00,58.55,58.63,58.52,58.52,13600.0,55.5465,55.6224,55.518,55.518,13600.0
2008-06-03 10:30:00,58.51,58.56,58.43,58.52,16200.0,55.5085,55.556,55.4326,55.518,16200.0
2008-06-03 10:35:00,58.51,58.62,58.45,58.62,25900.0,55.5085,55.6129,55.4516,55.6129,25900.0
2008-06-03 10:40:00,58.6,58.76,58.6,58.71,40000.0,55.5939,55.7457,55.5939,55.6983,40000.0
2008-06-03 10:45:00,58.71,58.72,58.51,58.61,48300.0,55.6983,55.7077,55.5085,55.6034,48300.0
2008-06-03 10:50:00,58.62,58.77,58.61,58.76,19400.0,55.6129,55.7552,55.6034,55.7457,19400.0
2008-06-03 10:55:00,58.76,58.76,58.55,58.68,25700.0,55.7457,55.7457,55.5465,55.6698,25700.0
2008-06-03 11:00:00,58.68,58.73,58.67,58.71,14000.0,55.6698,55.7172,55.6603,55.6983,14000.0
2008-06-03 11:05:00,58.7,58.7,58.6,58.61,15600.0,55.6888,55.6888,55.5939,55.6034,15600.0
2008-06-03 11:10:00,58.6,58.67,58.58,58.67,9000.0,55.5939,55.6603,55.5749,55.6603,9000.0
2008-06-03 11:15:00,58.66,58.85,58.66,58.84,11000.0,55.6508,55.8311,55.6508,55.8216,11000.0
2008-06-03 11:20:00,58.84,58.86,58.79,58.79,14200.0,55.8216,55.8406,55.7742,55.7742,14200.0
2008-06-03 11:25:00,58.79,58.89,58.78,58.88,8300.0,55.7742,55.869,55.7647,55.8595,8300.0
2008-06-03 11:30:00,58.88,58.9,58.83,58.86,15000.0,55.8595,55.8785,55.8121,55.8406,15000.0
2008-06-03 11:35:00,58.86,58.87,58.83,58.86,12500.0,55.8406,55.85,55.8121,55.8406,12500.0
2008-06-03 11:40:00,58.85,58.97,58.85,58.96,13900.0,55.8311,55.9449,55.8311,55.9354,13900.0
2008-06-03 11:45:00,58.97,58.97,58.86,58.86,13500.0,55.9449,55.9449,55.8406,55.8406,13500.0
2008-06-03 11:50:00,58.86,58.9,58.84,58.9,13700.0,55.8406,55.8785,55.8216,55.8785,13700.0
2008-06-03 11:55:00,58.9,58.94,58.87,58.91,14600.0,55.8785,55.9165,55.85,55.888,14600.0
2008-06-03 12:00:00,58.9,58.96,58.88,58.95,24700.0,55.8785,55.9354,55.8595,55.9259,24700.0
2008-06-03 12:05:00,58.93,58.94,58.87,58.89,27200.0,55.907,55.9165,55.85,55.869,27200.0
2008-06-03 12:10:00,58.87,58.9,58.86,58.9,10000.0,55.85,55.8785,55.8406,55.8785,10000.0
2008-06-03 12:15:00,58.9,58.91,58.82,58.85,15500.0,55.8785,55.888,55.8026,55.8311,15500.0
2008-06-03 12:20:00,58.85,58.89,58.83,58.88,24500.0,55.8311,55.869,55.8121,55.8595,24500.0
2008-06-03 12:25:00,58.88,58.89,58.82,58.86,21200.0,55.8595,55.869,55.8026,55.8406,21200.0
2008-06-03 12:30:00,58.86,58.92,58.82,58.92,20700.0,55.8406,55.8975,55.8026,55.8975,20700.0
2008-06-03 12:35:00,58.92,58.92,58.84,58.85,11100.0,55.8975,55.8975,55.8216,55.8311,11100.0
2008-06-03 12:40:00,58.86,58.87,58.77,58.77,12400.0,55.8406,55.85,55.7552,55.7552,12400.0
2008-06-03 12:45:00,58.79,58.88,58.76,58.86,14600.0,55.7742,55.8595,55.7457,55.8406,14600.0
2008-06-03 12:50:00,58.86,58.88,58.78,58.81,21100.0,55.8406,55.8595,55.7647,55.7931,21100.0
2008-06-03 12:55:00,58.81,58.83,58.68,58.81,11900.0,55.7931,55.8121,55.6698,55.7931,11900.0
2008-06-03 13:00:00,58.82,58.86,58.76,58.78,18400.0,55.8026,55.8406,55.7457,55.7647,18400.0
2008-06-03 13:05:00,58.75,58.77,58.72,58.76,8800.0,55.7362,55.7552,55.7077,55.7457,8800.0
2008-06-03 13:10:00,58.74,58.83,58.73,58.76,7600.0,55.7267,55.8121,55.7172,55.7457,7600.0
2008-06-03 13:15:00,58.75,58.8,58.74,58.8,11500.0,55.7362,55.7836,55.7267,55.7836,11500.0
2008-06-03 13:20:00,58.78,58.82,58.73,58.79,9600.0,55.7647,55.8026,55.7172,55.7742,9600.0
2008-06-03 13:25:00,58.78,58.79,58.59,58.61,10900.0,55.7647,55.7742,55.5844,55.6034,10900.0
2008-06-03 13:30:00,58.6,58.6,58.39,58.49,32700.0,55.5939,55.5939,55.3947,55.4895,32700.0
2008-06-03 13:35:00,58.49,58.55,58.43,58.48,13200.0,55.4895,55.5465,55.4326,55.4801,13200.0
2008-06-03 13:40:00,58.45,58.49,58.39,58.49,15900.0,55.4516,55.4895,55.3947,55.4895,15900.0
2008-06-03 13:45:00,58.49,58.51,58.33,58.38,19000.0,55.4895,55.5085,55.3377,55.3852,19000.0
2008-06-03 13:50:00,58.36,58.38,58.2,58.24,17300.0,55.3662,55.3852,55.2144,55.2524,17300.0
2008-06-03 13:55:00,58.24,58.3,58.15,58.3,19800.0,55.2524,55.3093,55.167,55.3093,19800.0
2008-06-03 14:00:00,58.29,58.3,58.25,58.28,12100.0,55.2998,55.3093,55.2619,55.2903,12100.0
2008-06-03 14:05:00,58.26,58.28,58.15,58.28,39600.0,55.2713,55.2903,55.167,55.2903,39600.0
2008-06-03 14:10:00,58.25,58.28,58.21,58.24,18200.0,55.2619,55.2903,55.2239,55.2524,18200.0
2008-06-03 14:15:00,58.23,58.24,58.19,58.22,14400.0,55.2429,55.2524,55.2049,55.2334,14400.0
2008-06-03 14:20:00,58.2,58.21,58.12,58.17,28700.0,55.2144,55.2239,55.1385,55.186,28700.0
2008-06-03 14:25:00,58.16,58.17,58.03,58.03,11300.0,55.1765,55.186,55.0531,55.0531,11300.0
2008-06-03 14:30:00,58.05,58.2,58.05,58.13,12900.0,55.0721,55.2144,55.0721,55.148,12900.0
2008-06-03 14:35:00,58.11,58.18,58.09,58.15,26200.0,55.129,55.1954,55.1101,55.167,26200.0
2008-06-03 14:40:00,58.14,58.15,58.08,58.13,20400.0,55.1575,55.167,55.1006,55.148,20400.0
2008-06-03 14:45:00,58.13,58.19,58.11,58.19,8400.0,55.148,55.2049,55.129,55.2049,8400.0
2008-06-03 14:50:00,58.19,58.21,58.09,58.11,16400.0,55.2049,55.2239,55.1101,55.129,16400.0
2008-06-03 14:55:00,58.12,58.15,58.1,58.14,10100.0,55.1385,55.167,55.1195,55.1575,10100.0
2008-06-03 15:00:00,58.18,58.3,58.06,58.25,38000.0,55.1954,55.3093,55.0816,55.2619,38000.0
2008-06-03 15:05:00,58.25,58.41,58.24,58.4,37600.0,55.2619,55.4136,55.2524,55.4042,37600.0
2008-06-03 15:10:00,58.39,58.41,58.25,58.33,42600.0,55.3947,55.4136,55.2619,55.3377,42600.0
2008-06-03 15:15:00,58.32,58.35,58.29,58.31,16800.0,55.3283,55.3567,55.2998,55.3188,16800.0
2008-06-03 15:20:00,58.32,58.4,58.29,58.38,24600.0,55.3283,55.4042,55.2998,55.3852,24600.0
2008-06-03 15:25:00,58.39,58.41,58.34,58.36,75900.0,55.3947,55.4136,55.3472,55.3662,75900.0
2008-06-03 15:30:00,58.35,58.39,58.24,58.35,73000.0,55.3567,55.3947,55.2524,55.3567,73000.0
2008-06-03 15:35:00,58.35,58.4,58.26,58.3,63200.0,55.3567,55.4042,55.2713,55.3093,63200.0
2008-06-03 15:40:00,58.3,58.39,58.26,58.3,62600.0,55.3093,55.3947,55.2713,55.3093,62600.0
2008-06-03 15:45:00,58.3,58.36,58.28,58.35,46600.0,55.3093,55.3662,55.2903,55.3567,46600.0
2008-06-03 15:50:00,58.34,58.45,58.32,58.45,59000.0,55.3472,55.4516,55.3283,55.4516,59000.0
2008-06-03 15:55:00,58.45,58.5,58.35,58.35,66500.0,55.4516,55.499,55.3567,55.3567,66500.0
2008-06-04 09:30:00,58.08,58.51,58.08,58.43,18200.0,55.1006,55.5085,55.1006,55.4326,18200.0
2008-06-04 09:35:00,58.44,58.67,58.31,58.33,14400.0,55.4421,55.6603,55.3188,55.3377,14400.0
2008-06-04 09:40:00,58.35,58.65,58.31,58.63,10000.0,55.3567,55.6413,55.3188,55.6224,10000.0
2008-06-04 09:45:00,58.62,58.7,58.5,58.69,18900.0,55.6129,55.6888,55.499,55.6793,18900.0
2008-06-04 09:50:00,58.7,58.7,58.27,58.3,14600.0,55.6888,55.6888,55.2808,55.3093,14600.0
2008-06-04 09:55:00,58.31,58.43,58.24,58.33,16000.0,55.3188,55.4326,55.2524,55.3377,16000.0
2008-06-04 10:00:00,58.35,58.49,58.28,58.49,25500.0,55.3567,55.4895,55.2903,55.4895,25500.0
2008-06-04 10:05:00,58.5,58.51,58.35,58.42,12000.0,55.499,55.5085,55.3567,55.4231,12000.0
2008-06-04 10:10:00,58.44,58.44,58.35,58.38,6000.0,55.4421,55.4421,55.3567,55.3852,6000.0
2008-06-04 10:15:00,58.38,58.43,58.31,58.41,7800.0,55.3852,55.4326,55.3188,55.4136,7800.0
2008-06-04 10:20:00,58.4,58.55,58.4,58.55,11700.0,55.4042,55.5465,55.4042,55.5465,11700.0
2008-06-04 10:25:00,58.54,58.59,58.52,58.56,13900.0,55.537,55.5844,55.518,55.556,13900.0
2008-06-04 10:30:00,58.54,58.59,58.52,58.52,8000.0,55.537,55.5844,55.518,55.518,8000.0
2008-06-04 10:35:00,58.52,58.62,58.41,58.51,34600.0,55.518,55.6129,55.4136,55.5085,34600.0
2008-06-04 10:40:00,58.5,58.58,58.45,58.57,25000.0,55.499,55.5749,55.4516,55.5654,25000.0
2008-06-04 10:45:00,58.58,58.63,58.58,58.63,10500.0,55.5749,55.6224,55.5749,55.6224,10500.0
2008-06-04 10:50:00,58.64,58.78,58.62,58.76,15100.0,55.6318,55.7647,55.6129,55.7457,15100.0
2008-06-04 10:55:00,58.77,58.82,58.76,58.79,11200.0,55.7552,55.8026,55.7457,55.7742,11200.0
2008-06-04 11:00:00,58.79,58.8,58.72,58.8,11200.0,55.7742,55.7836,55.7077,55.7836,11200.0
2008-06-04 11:05:00,58.78,58.93,58.78,58.93,16600.0,55.7647,55.907,55.7647,55.907,16600.0
2008-06-04 11:10:00,58.91,58.93,58.88,58.89,10400.0,55.888,55.907,55.8595,55.869,10400.0
2008-06-04 11:15:00,58.9,58.9,58.85,58.87,8100.0,55.8785,55.8785,55.8311,55.85,8100.0
2008-06-04 11:20:00,58.87,58.89,58.85,58.86,8400.0,55.85,55.869,55.8311,55.8406,8400.0
2008-06-04 11:25:00,58.86,58.9,58.79,58.79,17500.0,55.8406,55.8785,55.7742,55.7742,17500.0
2008-06-04 11:30:00,58.79,58.82,58.77,58.79,10500.0,55.7742,55.8026,55.7552,55.7742,10500.0
2008-06-04 11:35:00,58.77,58.78,58.72,58.75,4700.0,55.7552,55.7647,55.7077,55.7362,4700.0
2008-06-04 11:40:00,58.74,58.75,58.67,58.68,7200.0,55.7267,55.7362,55.6603,55.6698,7200.0
2008-06-04 11:45:00,58.68,58.71,58.65,58.69,8100.0,55.6698,55.6983,55.6413,55.6793,8100.0
2008-06-04 11:50:00,58.68,58.85,58.59,58.84,28200.0,55.6698,55.8311,55.5844,55.8216,28200.0
2008-06-04 11:55:00,58.85,58.9,58.79,58.9,14300.0,55.8311,55.8785,55.7742,55.8785,14300.0
2008-06-04 12:00:00,58.9,58.91,58.79,58.81,9000.0,55.8785,55.888,55.7742,55.7931,9000.0
2008-06-04 12:05:00,58.8,58.84,58.77,58.84,13500.0,55.7836,55.8216,55.7552,55.8216,13500.0
2008-06-04 12:10:00,58.84,58.88,58.83,58.86,14800.0,55.8216,55.8595,55.8121,55.8406,14800.0
2008-06-04 12:15:00,58.85,58.87,58.82,58.83,10900.0,55.8311,55.85,55.8026,55.8121,10900.0
2008-06-04 12:20:00,58.83,58.87,58.82,58.84,16300.0,55.8121,55.85,55.8026,55.8216,16300.0
2008-06-04 12:25:00,58.84,58.84,58.76,58.8,9900.0,55.8216,55.8216,55.7457,55.7836,9900.0
2008-06-04 12:30:00,58.8,58.86,58.8,58.81,12300.0,55.7836,55.8406,55.7836,55.7931,12300.0
2008-06-04 12:35:00,58.82,58.85,58.7,58.77,8700.0,55.8026,55.8311,55.6888,55.7552,8700.0
2008-06-04 12:40:00,58.76,58.79,58.7,58.7,17100.0,55.7457,55.7742,55.6888,55.6888,17100.0
2008-06-04 12:45:00,58.7,58.75,58.69,58.69,9300.0,55.6888,55.7362,55.6793,55.6793,9300.0
2008-06-04 12:50:00,58.69,58.74,58.67,58.7,14800.0,55.6793,55.7267,55.6603,55.6888,14800.0
2008-06-04 12:55:00,58.7,58.7,58.61,58.7,10200.0,55.6888,55.6888,55.6034,55.6888,10200.0
2008-06-04 13:00:00,58.7,58.77,58.7,58.73,8500.0,55.6888,55.7552,55.6888,55.7172,8500.0
2008-06-04 13:05:00,58.75,58.75,58.57,58.62,6400.0,55.7362,55.7362,55.5654,55.6129,6400.0
2008-06-04 13:10:00,58.62,58.66,58.6,58.65,13600.0,55.6129,55.6508,55.5939,55.6413,13600.0
2008-06-04 13:15:00,58.64,58.65,58.6,58.6,7100.0,55.6318,55.6413,55.5939,55.5939,7100.0
2008-06-04 13:20:00,58.6,58.62,58.56,58.61,10800.0,55.5939,55.6129,55.556,55.6034,10800.0
2008-06-04 13:25:00,58.61,58.68,58.6,58.67,10800.0,55.6034,55.6698,55.5939,55.6603,10800.0
2008-06-04 13:30:00,58.68,58.72,58.67,58.7,13000.0,55.6698,55.7077,55.6603,55.6888,13000.0
2008-06-04 13:35:00,58.7,58.72,58.67,58.67,7400.0,55.6888,55.7077,55.6603,55.6603,7400.0
2008-06-04 13:40:00,58.68,58.71,58.64,58.64,13400.0,55.6698,55.6983,55.6318,55.6318,13400.0
2008-06-04 13:45:00,58.64,58.66,58.59,58.59,16800.0,55.6318,55.6508,55.5844,55.5844,16800.0
2008-06-04 13:50:00,58.59,58.7,58.57,58.67,23600.0,55.5844,55.6888,55.5654,55.6603,23600.0
2008-06-04 13:55:00,58.66,58.67,58.61,58.62,11000.0,55.6508,55.6603,55.6034,55.6129,11000.0
2008-06-04 14:00:00,58.62,58.63,58.59,58.62,21000.0,55.6129,55.6224,55.5844,55.6129,21000.0
2008-06-04 14:05:00,58.63,58.64,58.56,58.57,15500.0,55.6224,55.6318,55.556,55.5654,15500.0
2008-06-04 14:10:00,58.56,58.57,58.37,58.4,19000.0,55.556,55.5654,55.3757,55.4042,19000.0
2008-06-04 14:15:00,58.36,58.41,58.26,58.29,18000.0,55.3662,55.4136,55.2713,55.2998,18000.0
2008-06-04 14:20:00,58.29,58.38,58.26,58.38,16700.0,55.2998,55.3852,55.2713,55.3852,16700.0
2008-06-04 14:25:00,58.38,58.46,58.37,58.4,27900.0,55.3852,55.4611,55.3757,55.4042,27900.0
2008-06-04 14:30:00,58.39,58.39,58.32,58.33,32700.0,55.3947,55.3947,55.3283,55.3377,32700.0
2008-06-04 14:35:00,58.34,58.39,58.34,58.34,30900.0,55.3472,55.3947,55.3472,55.3472,30900.0
2008-06-04 14:40:00,58.35,58.37,58.3,58.34,26500.0,55.3567,55.3757,55.3093,55.3472,26500.0
2008-06-04 14:45:00,58.33,58.34,58.21,58.24,55600.0,55.3377,55.3472,55.2239,55.2524,55600.0
2008-06-04 14:50:00,58.25,58.32,58.05,58.12,42700.0,55.2619,55.3283,55.0721,55.1385,42700.0
2008-06-04 14:55:00,58.11,58.22,58.08,58.19,29300.0,55.129,55.2334,55.1006,55.2049,29300.0
2008-06-04 15:00:00,58.19,58.31,58.15,58.28,34700.0,55.2049,55.3188,55.167,55.2903,34700.0
2008-06-04 15:05:00,58.28,58.32,58.23,58.24,25800.0,55.2903,55.3283,55.2429,55.2524,25800.0
2008-06-04 15:10:00,58.25,58.26,58.17,58.21,35200.0,55.2619,55.2713,55.186,55.2239,35200.0
2008-06-04 15:15:00,58.22,58.47,58.22,58.38,41500.0,55.2334,55.4706,55.2334,55.3852,41500.0
2008-06-04 15:20:00,58.4,58.4,58.26,58.36,29500.0,55.4042,55.4042,55.2713,55.3662,29500.0
2008-06-04 15:25:00,58.35,58.39,58.27,58.31,29100.0,55.3567,55.3947,55.2808,55.3188,29100.0
2008-06-04 15:30:00,58.33,58.33,58.19,58.2,46100.0,55.3377,55.3377,55.2049,55.2144,46100.0
2008-06-04 15:35:00,58.19,58.23,58.18,58.18,33900.0,55.2049,55.2429,55.1954,55.1954,33900.0
2008-06-04 15:40:00,58.19,58.23,58.14,58.22,36200.0,55.2049,55.2429,55.1575,55.2334,36200.0
2008-06-04 15:45:00,58.22,58.43,58.2,58.43,46900.0,55.2334,55.4326,55.2144,55.4326,46900.0
2008-06-04 15:50:00,58.42,58.48,58.34,58.35,41800.0,55.4231,55.4801,55.3472,55.3567,41800.0
2008-06-04 15:55:00,58.36,58.37,58.24,58.3,110400.0,55.3662,55.3757,55.2524,55.3093,110400.0
2008-06-05 09:30:00,58.62,58.79,58.3,58.39,37200.0,55.6129,55.7742,55.3093,55.3947,37200.0
2008-06-05 09:35:00,58.41,58.41,58.15,58.22,12300.0,55.4136,55.4136,55.167,55.2334,12300.0
2008-06-05 09:40:00,58.22,58.63,58.18,58.58,20100.0,55.2334,55.6224,55.1954,55.5749,20100.0
2008-06-05 09:45:00,58.56,58.57,58.38,58.43,10300.0,55.556,55.5654,55.3852,55.4326,10300.0
2008-06-05 09:50:00,58.44,58.52,58.38,58.4,25400.0,55.4421,55.518,55.3852,55.4042,25400.0
2008-06-05 09:55:00,58.39,58.45,58.3,58.45,10100.0,55.3947,55.4516,55.3093,55.4516,10100.0
2008-06-05 10:00:00,58.46,58.46,58.3,58.42,37100.0,55.4611,55.4611,55.3093,55.4231,37100.0
2008-06-05 10:05:00,58.43,58.58,58.41,58.54,14200.0,55.4326,55.5749,55.4136,55.537,14200.0
2008-06-05 10:10:00,58.53,58.59,58.48,58.57,14100.0,55.5275,55.5844,55.4801,55.5654,14100.0
2008-06-05 10:15:00,58.57,58.71,58.57,58.69,34400.0,55.5654,55.6983,55.5654,55.6793,34400.0
2008-06-05 10:20:00,58.7,58.86,58.7,58.86,13800.0,55.6888,55.8406,55.6888,55.8406,13800.0
2008-06-05 10:25:00,58.86,58.96,58.83,58.94,20000.0,55.8406,55.9354,55.8121,55.9165,20000.0
2008-06-05 10:30:00,58.94,59.04,58.92,58.99,30200.0,55.9165,56.0113,55.8975,55.9639,30200.0
2008-06-05 10:35:00,58.97,59.01,58.94,59.0,36800.0,55.9449,55.9829,55.9165,55.9734,36800.0
2008-06-05 10:40:00,59.0,59.1,58.99,59.1,16400.0,55.9734,56.0682,55.9639,56.0682,16400.0
2008-06-05 10:45:00,59.11,59.26,59.11,59.2,15800.0,56.0777,56.22,56.0777,56.1631,15800.0
2008-06-05 10:50:00,59.2,59.29,59.2,59.29,27400.0,56.1631,56.2485,56.1631,56.2485,27400.0
2008-06-05 10:55:00,59.27,59.27,59.02,59.08,56500.0,56.2295,56.2295,55.9924,56.0493,56500.0
2008-06-05 11:00:00,59.09,59.11,59.07,59.1,6500.0,56.0588,56.0777,56.0398,56.0682,6500.0
2008-06-05 11:05:00,59.09,59.12,59.05,59.1,11000.0,56.0588,56.0872,56.0208,56.0682,11000.0
2008-06-05 11:10:00,59.11,59.12,59.07,59.08,10800.0,56.0777,56.0872,56.0398,56.0493,10800.0
2008-06-05 11:15:00,59.08,59.17,59.08,59.12,17800.0,56.0493,56.1347,56.0493,56.0872,17800.0
2008-06-05 11:20:00,59.12,59.13,59.1,59.12,33100.0,56.0872,56.0967,56.0682,56.0872,33100.0
2008-06-05 11:25:00,59.11,59.15,59.11,59.15,20000.0,56.0777,56.1157,56.0777,56.1157,20000.0
2008-06-05 11:30:00,59.15,59.15,59.12,59.14,15100.0,56.1157,56.1157,56.0872,56.1062,15100.0
2008-06-05 11:35:00,59.14,59.2,59.14,59.2,23300.0,56.1062,56.1631,56.1062,56.1631,23300.0
2008-06-05 11:40:00,59.2,59.2,59.13,59.13,10800.0,56.1631,56.1631,56.0967,56.0967,10800.0
2008-06-05 11:45:00,59.13,59.18,59.13,59.18,12100.0,56.0967,56.1441,56.0967,56.1441,12100.0
2008-06-05 11:50:00,59.18,59.19,59.12,59.15,11000.0,56.1441,56.1536,56.0872,56.1157,11000.0
2008-06-05 11:55:00,59.15,59.18,59.13,59.15,10900.0,56.1157,56.1441,56.0967,56.1157,10900.0
2008-06-05 12:00:00,59.14,59.3,59.12,59.29,17500.0,56.1062,56.258,56.0872,56.2485,17500.0
2008-06-05 12:05:00,59.27,59.27,59.24,59.26,15200.0,56.2295,56.2295,56.2011,56.22,15200.0
2008-06-05 12:10:00,59.26,59.28,59.19,59.2,20300.0,56.22,56.239,56.1536,56.1631,20300.0
2008-06-05 12:15:00,59.22,59.27,59.18,59.27,13400.0,56.1821,56.2295,56.1441,56.2295,13400.0
2008-06-05 12:20:00,59.25,59.3,59.19,59.29,27300.0,56.2106,56.258,56.1536,56.2485,27300.0
2008-06-05 12:25:00,59.3,59.34,59.26,59.32,15600.0,56.258,56.2959,56.22,56.277,15600.0
2008-06-05 12:30:00,59.31,59.35,59.28,59.34,9500.0,56.2675,56.3054,56.239,56.2959,9500.0
2008-06-05 12:35:00,59.33,59.33,59.25,59.25,10200.0,56.2865,56.2865,56.2106,56.2106,10200.0
2008-06-05 12:40:00,59.25,59.32,59.25,59.3,58100.0,56.2106,56.277,56.2106,56.258,58100.0
2008-06-05 12:45:00,59.3,59.31,59.24,59.24,6400.0,56.258,56.2675,56.2011,56.2011,6400.0
2008-06-05 12:50:00,59.24,59.24,59.18,59.2,7700.0,56.2011,56.2011,56.1441,56.1631,7700.0
2008-06-05 12:55:00,59.21,59.32,59.18,59.31,9900.0,56.1726,56.277,56.1441,56.2675,9900.0
2008-06-05 13:00:00,59.32,59.35,59.29,59.31,8500.0,56.277,56.3054,56.2485,56.2675,8500.0
2008-06-05 13:05:00,59.3,59.37,59.3,59.32,9900.0,56.258,56.3244,56.258,56.277,9900.0
2008-06-05 13:10:00,59.3,59.32,59.22,59.22,9300.0,56.258,56.277,56.1821,56.1821,9300.0
2008-06-05 13:15:00,59.22,59.26,59.22,59.26,4600.0,56.1821,56.22,56.1821,56.22,4600.0
2008-06-05 13:20:00,59.27,59.28,59.16,59.16,13200.0,56.2295,56.239,56.1252,56.1252,13200.0
2008-06-05 13:25:00,59.17,59.25,59.17,59.2,10300.0,56.1347,56.2106,56.1347,56.1631,10300.0
2008-06-05 13:30:00,59.19,59.19,59.15,59.17,7600.0,56.1536,56.1536,56.1157,56.1347,7600.0
2008-06-05 13:35:00,59.16,59.2,59.15,59.19,14400.0,56.1252,56.1631,56.1157,56.1536,14400.0
2008-06-05 13:40:00,59.19,59.29,59.19,59.29,14100.0,56.1536,56.2485,56.1536,56.2485,14100.0
2008-06-05 13:45:00,59.3,59.31,59.18,59.18,22800.0,56.258,56.2675,56.1441,56.1441,22800.0
2008-06-05 13:50:00,59.17,59.17,59.04,59.04,12300.0,56.1347,56.1347,56.0113,56.0113,12300.0
2008-06-05 13:55:00,59.04,59.07,59.01,59.02,8900.0,56.0113,56.0398,55.9829,55.9924,8900.0
2008-06-05 14:00:00,59.02,59.07,59.0,59.01,16200.0,55.9924,56.0398,55.9734,55.9829,16200.0
2008-06-05 14:05:00,58.99,59.06,58.97,59.06,13000.0,55.9639,56.0303,55.9449,56.0303,13000.0
2008-06-05 14:10:00,59.05,59.06,59.01,59.05,13500.0,56.0208,56.0303,55.9829,56.0208,13500.0
2008-06-05 14:15:00,59.05,59.14,59.02,59.12,6500.0,56.0208,56.1062,55.9924,56.0872,6500.0
2008-06-05 14:20:00,59.12,59.12,58.9,58.95,20100.0,56.0872,56.0872,55.8785,55.9259,20100.0
2008-06-05 14:25:00,58.96,59.0,58.89,58.92,10100.0,55.9354,55.9734,55.869,55.8975,10100.0
2008-06-05 14:30:00,58.92,58.92,58.85,58.88,12300.0,55.8975,55.8975,55.8311,55.8595,12300.0
2008-06-05 14:35:00,58.9,59.0,58.9,59.0,11500.0,55.8785,55.9734,55.8785,55.9734,11500.0
2008-06-05 14:40:00,58.98,58.99,58.93,58.96,10300.0,55.9544,55.9639,55.907,55.9354,10300.0
2008-06-05 14:45:00,59.0,59.04,58.98,58.99,11200.0,55.9734,56.0113,55.9544,55.9639,11200.0
2008-06-05 14:50:00,58.97,59.06,58.94,59.04,12400.0,55.9449,56.0303,55.9165,56.0113,12400.0
2008-06-05 14:55:00,59.04,59.15,59.04,59.14,12900.0,56.0113,56.1157,56.0113,56.1062,12900.0
2008-06-05 15:00:00,59.14,59.14,59.08,59.13,10600.0,56.1062,56.1062,56.0493,56.0967,10600.0
2008-06-05 15:05:00,59.12,59.29,59.09,59.26,22900.0,56.0872,56.2485,56.0588,56.22,22900.0
2008-06-05 15:10:00,59.25,59.26,59.19,59.22,13700.0,56.2106,56.22,56.1536,56.1821,13700.0
2008-06-05 15:15:00,59.21,59.24,59.14,59.17,14400.0,56.1726,56.2011,56.1062,56.1347,14400.0
2008-06-05 15:20:00,59.16,59.25,59.14,59.22,11900.0,56.1252,56.2106,56.1062,56.1821,11900.0
2008-06-05 15:25:00,59.23,59.27,59.19,59.19,12000.0,56.1916,56.2295,56.1536,56.1536,12000.0
2008-06-05 15:30:00,59.2,59.28,59.16,59.26,17800.0,56.1631,56.239,56.1252,56.22,17800.0
2008-06-05 15:35:00,59.25,59.32,59.24,59.27,21400.0,56.2106,56.277,56.2011,56.2295,21400.0
2008-06-05 15:40:00,59.26,59.28,59.12,59.15,25600.0,56.22,56.239,56.0872,56.1157,25600.0
2008-06-05 15:45:00,59.14,59.23,59.13,59.23,23300.0,56.1062,56.1916,56.0967,56.1916,23300.0
2008-06-05 15:50:00,59.23,59.33,59.22,59.24,46300.0,56.1916,56.2865,56.1821,56.2011,46300.0
2008-06-05 15:55:00,59.24,59.34,59.2,59.2,75100.0,56.2011,56.2959,56.1631,56.1631,75100.0
2008-06-06 09:30:00,58.49,58.83,58.27,58.27,26400.0,55.4895,55.8121,55.2808,55.2808,26400.0
2008-06-06 09:35:00,58.31,58.73,58.31,58.7,24100.0,55.3188,55.7172,55.3188,55.6888,24100.0
2008-06-06 09:40:00,58.68,58.72,58.59,58.71,27900.0,55.6698,55.7077,55.5844,55.6983,27900.0
2008-06-06 09:45:00,58.71,58.88,58.63,58.67,16800.0,55.6983,55.8595,55.6224,55.6603,16800.0
2008-06-06 09:50:00,58.69,58.74,58.58,58.64,18400.0,55.6793,55.7267,55.5749,55.6318,18400.0
2008-06-06 09:55:00,58.63,58.64,58.53,58.57,11800.0,55.6224,55.6318,55.5275,55.5654,11800.0
2008-06-06 10:00:00,58.6,58.6,58.47,58.5,33500.0,55.5939,55.5939,55.4706,55.499,33500.0
2008-06-06 10:05:00,58.5,58.53,58.31,58.35,39100.0,55.499,55.5275,55.3188,55.3567,39100.0
2008-06-06 10:10:00,58.35,58.5,58.35,58.48,16100.0,55.3567,55.499,55.3567,55.4801,16100.0
2008-06-06 10:15:00,58.48,58.55,58.45,58.5,33100.0,55.4801,55.5465,55.4516,55.499,33100.0
2008-06-06 10:20:00,58.49,58.54,58.43,58.54,28500.0,55.4895,55.537,55.4326,55.537,28500.0
2008-06-06 10:25:00,58.53,58.53,58.43,58.48,27000.0,55.5275,55.5275,55.4326,55.4801,27000.0
2008-06-06 10:30:00,58.46,58.52,58.45,58.51,17000.0,55.4611,55.518,55.4516,55.5085,17000.0
2008-06-06 10:35:00,58.52,58.52,58.43,58.46,26500.0,55.518,55.518,55.4326,55.4611,26500.0
2008-06-06 10:40:00,58.46,58.54,58.42,58.5,31500.0,55.4611,55.537,55.4231,55.499,31500.0
2008-06-06 10:45:00,58.5,58.51,58.44,58.49,13500.0,55.499,55.5085,55.4421,55.4895,13500.0
2008-06-06 10:50:00,58.5,58.54,58.46,58.52,11400.0,55.499,55.537,55.4611,55.518,11400.0
2008-06-06 10:55:00,58.52,58.52,58.43,58.46,13500.0,55.518,55.518,55.4326,55.4611,13500.0
2008-06-06 11:00:00,58.45,58.53,58.41,58.47,31100.0,55.4516,55.5275,55.4136,55.4706,31100.0
2008-06-06 11:05:00,58.47,58.47,58.38,58.43,49200.0,55.4706,55.4706,55.3852,55.4326,49200.0
2008-06-06 11:10:00,58.42,58.53,58.42,58.46,30200.0,55.4231,55.5275,55.4231,55.4611,30200.0
2008-06-06 11:15:00,58.43,58.62,58.43,58.6,37800.0,55.4326,55.6129,55.4326,55.5939,37800.0
2008-06-06 11:20:00,58.61,58.69,58.5,58.5,17200.0,55.6034,55.6793,55.499,55.499,17200.0
2008-06-06 11:25:00,58.51,58.51,58.39,58.44,23600.0,55.5085,55.5085,55.3947,55.4421,23600.0
2008-06-06 11:30:00,58.44,58.54,58.44,58.51,9600.0,55.4421,55.537,55.4421,55.5085,9600.0
2008-06-06 11:35:00,58.5,58.58,58.46,58.55,13000.0,55.499,55.5749,55.4611,55.5465,13000.0
2008-06-06 11:40:00,58.55,58.57,58.48,58.54,15600.0,55.5465,55.5654,55.4801,55.537,15600.0
2008-06-06 11:45:00,58.55,58.66,58.55,58.6,13900.0,55.5465,55.6508,55.5465,55.5939,13900.0
2008-06-06 11:50:00,58.6,58.65,58.57,58.62,15200.0,55.5939,55.6413,55.5654,55.6129,15200.0
2008-06-06 11:55:00,58.62,58.63,58.51,58.52,8800.0,55.6129,55.6224,55.5085,55.518,8800.0
2008-06-06 12:00:00,58.52,58.65,58.52,58.6,16900.0,55.518,55.6413,55.518,55.5939,16900.0
2008-06-06 12:05:00,58.58,58.63,58.55,58.59,17400.0,55.5749,55.6224,55.5465,55.5844,17400.0
2008-06-06 12:10:00,58.58,58.68,58.58,58.66,20800.0,55.5749,55.6698,55.5749,55.6508,20800.0
2008-06-06 12:15:00,58.66,58.74,58.58,58.6,17700.0,55.6508,55.7267,55.5749,55.5939,17700.0
2008-06-06 12:20:00,58.58,58.6,58.49,58.59,20000.0,55.5749,55.5939,55.4895,55.5844,20000.0
2008-06-06 12:25:00,58.58,58.59,58.52,58.55,20900.0,55.5749,55.5844,55.518,55.5465,20900.0
2008-06-06 12:30:00,58.55,58.59,58.54,58.57,6300.0,55.5465,55.5844,55.537,55.5654,6300.0
2008-06-06 12:35:00,58.56,58.67,58.55,58.63,14300.0,55.556,55.6603,55.5465,55.6224,14300.0
2008-06-06 12:40:00,58.65,58.65,58.56,58.57,9100.0,55.6413,55.6413,55.556,55.5654,9100.0
2008-06-06 12:45:00,58.57,58.65,58.57,58.63,10300.0,55.5654,55.6413,55.5654,55.6224,10300.0
2008-06-06 12:50:00,58.61,58.61,58.46,58.5,18600.0,55.6034,55.6034,55.4611,55.499,18600.0
2008-06-06 12:55:00,58.5,58.52,58.42,58.49,10000.0,55.499,55.518,55.4231,55.4895,10000.0
2008-06-06 13:00:00,58.51,58.51,58.31,58.36,29000.0,55.5085,55.5085,55.3188,55.3662,29000.0
2008-06-06 13:05:00,58.34,58.35,58.24,58.24,20400.0,55.3472,55.3567,55.2524,55.2524,20400.0
2008-06-06 13:10:00,58.24,58.39,58.22,58.35,21200.0,55.2524,55.3947,55.2334,55.3567,21200.0
2008-06-06 13:15:00,58.35,58.35,58.18,58.18,11400.0,55.3567,55.3567,55.1954,55.1954,11400.0
2008-06-06 13:20:00,58.19,58.39,58.19,58.36,28600.0,55.2049,55.3947,55.2049,55.3662,28600.0
2008-06-06 13:25:00,58.36,58.41,58.32,58.38,18700.0,55.3662,55.4136,55.3283,55.3852,18700.0
2008-06-06 13:30:00,58.37,58.42,58.27,58.42,22800.0,55.3757,55.4231,55.2808,55.4231,22800.0
2008-06-06 13:35:00,58.42,58.5,58.38,58.43,15900.0,55.4231,55.499,55.3852,55.4326,15900.0
2008-06-06 13:40:00,58.44,58.49,58.36,58.42,26400.0,55.4421,55.4895,55.3662,55.4231,26400.0
2008-06-06 13:45:00,58.43,58.47,58.4,58.43,12400.0,55.4326,55.4706,55.4042,55.4326,12400.0
2008-06-06 13:50:00,58.42,58.45,58.31,58.39,31400.0,55.4231,55.4516,55.3188,55.3947,31400.0
2008-06-06 13:55:00,58.39,58.48,58.38,58.45,17400.0,55.3947,55.4801,55.3852,55.4516,17400.0
2008-06-06 14:00:00,58.46,58.46,58.38,58.43,25000.0,55.4611,55.4611,55.3852,55.4326,25000.0
2008-06-06 14:05:00,58.43,58.46,58.33,58.4,52100.0,55.4326,55.4611,55.3377,55.4042,52100.0
2008-06-06 14:10:00,58.4,58.42,58.18,58.18,18400.0,55.4042,55.4231,55.1954,55.1954,18400.0
2008-06-06 14:15:00,58.2,58.32,58.11,58.28,29900.0,55.2144,55.3283,55.129,55.2903,29900.0
2008-06-06 14:20:00,58.28,58.32,58.21,58.28,18300.0,55.2903,55.3283,55.2239,55.2903,18300.0
2008-06-06 14:25:00,58.26,58.32,58.14,58.31,28100.0,55.2713,55.3283,55.1575,55.3188,28100.0
2008-06-06 14:30:00,58.31,58.39,58.28,58.31,17900.0,55.3188,55.3947,55.2903,55.3188,17900.0
2008-06-06 14:35:00,58.31,58.31,58.16,58.18,13900.0,55.3188,55.3188,55.1765,55.1954,13900.0
2008-06-06 14:40:00,58.2,58.23,58.16,58.21,10500.0,55.2144,55.2429,55.1765,55.2239,10500.0
2008-06-06 14:45:00,58.23,58.26,58.15,58.17,12300.0,55.2429,55.2713,55.167,55.186,12300.0
2008-06-06 14:50:00,58.17,58.21,58.12,58.15,18300.0,55.186,55.2239,55.1385,55.167,18300.0
2008-06-06 14:55:00,58.16,58.29,58.15,58.21,28700.0,55.1765,55.2998,55.167,55.2239,28700.0
2008-06-06 15:00:00,58.2,58.35,58.2,58.33,31200.0,55.2144,55.3567,55.2144,55.3377,31200.0
2008-06-06 15:05:00,58.33,58.48,58.29,58.48,31600.0,55.3377,55.4801,55.2998,55.4801,31600.0
2008-06-06 15:10:00,58.49,58.57,58.46,58.5,25200.0,55.4895,55.5654,55.4611,55.499,25200.0
2008-06-06 15:15:00,58.49,58.51,58.25,58.31,28300.0,55.4895,55.5085,55.2619,55.3188,28300.0
2008-06-06 15:20:00,58.32,58.33,58.26,58.26,25100.0,55.3283,55.3377,55.2713,55.2713,25100.0
2008-06-06 15:25:00,58.27,58.29,58.15,58.22,39400.0,55.2808,55.2998,55.167,55.2334,39400.0
2008-06-06 15:30:00,58.22,58.24,58.03,58.08,46500.0,55.2334,55.2524,55.0531,55.1006,46500.0
2008-06-06 15:35:00,58.08,58.24,58.06,58.12,38600.0,55.1006,55.2524,55.0816,55.1385,38600.0
2008-06-06 15:40:00,58.12,58.14,58.02,58.06,53500.0,55.1385,55.1575,55.0437,55.0816,53500.0
2008-06-06 15:45:00,58.06,58.08,57.94,58.03,51200.0,55.0816,55.1006,54.9678,55.0531,51200.0
2008-06-06 15:50:00,58.03,58.04,57.94,57.96,63000.0,55.0531,55.0626,54.9678,54.9867,63000.0
2008-06-06 15:55:00,57.97,57.98,57.85,57.85,96900.0,54.9962,55.0057,54.8824,54.8824,96900.0
2008-06-09 09:30:00,57.95,58.38,57.63,57.71,29300.0,54.9772,55.3852,54.6737,54.7496,29300.0
2008-06-09 09:35:00,57.71,58.01,57.7,57.9,14800.0,54.7496,55.0342,54.7401,54.9298,14800.0
2008-06-09 09:40:00,57.89,57.89,57.6,57.76,13500.0,54.9203,54.9203,54.6452,54.797,13500.0
2008-06-09 09:45:00,57.75,57.76,57.54,57.57,10200.0,54.7875,54.797,54.5883,54.6167,10200.0
2008-06-09 09:50:00,57.58,57.6,57.46,57.46,19200.0,54.6262,54.6452,54.5124,54.5124,19200.0
2008-06-09 09:55:00,57.48,57.56,57.48,57.53,15100.0,54.5314,54.6072,54.5314,54.5788,15100.0
2008-06-09 10:00:00,57.55,57.6,57.45,57.46,32000.0,54.5978,54.6452,54.5029,54.5124,32000.0
2008-06-09 10:05:00,57.45,57.52,57.36,57.52,15200.0,54.5029,54.5693,54.4175,54.5693,15200.0
2008-06-09 10:10:00,57.5,57.65,57.49,57.65,11500.0,54.5503,54.6926,54.5408,54.6926,11500.0
2008-06-09 10:15:00,57.64,57.84,57.64,57.7,17800.0,54.6831,54.8729,54.6831,54.7401,17800.0
2008-06-09 10:20:00,57.7,57.71,57.45,57.46,10600.0,54.7401,54.7496,54.5029,54.5124,10600.0
2008-06-09 10:25:00,57.46,57.48,57.36,57.38,7500.0,54.5124,54.5314,54.4175,54.4365,7500.0
2008-06-09 10:30:00,57.38,57.48,57.37,57.45,13300.0,54.4365,54.5314,54.427,54.5029,13300.0
2008-06-09 10:35:00,57.46,57.46,57.3,57.32,24000.0,54.5124,54.5124,54.3606,54.3796,24000.0
2008-06-09 10:40:00,57.32,57.37,57.28,57.36,13700.0,54.3796,54.427,54.3416,54.4175,13700.0
2008-06-09 10:45:00,57.36,57.37,57.26,57.28,17900.0,54.4175,54.427,54.3226,54.3416,17900.0
2008-06-09 10:50:00,57.29,57.37,57.23,57.29,25900.0,54.3511,54.427,54.2942,54.3511,25900.0
2008-06-09 10:55:00,57.29,57.32,57.28,57.32,11900.0,54.3511,54.3796,54.3416,54.3796,11900.0
2008-06-09 11:00:00,57.32,57.37,57.28,57.34,24200.0,54.3796,54.427,54.3416,54.3985,24200.0
2008-06-09 11:05:00,57.34,57.35,57.25,57.25,11500.0,54.3985,54.408,54.3132,54.3132,11500.0
2008-06-09 11:10:00,57.26,57.3,57.24,57.3,14300.0,54.3226,54.3606,54.3037,54.3606,14300.0
2008-06-09 11:15:00,57.3,57.31,57.2,57.23,15300.0,54.3606,54.3701,54.2657,54.2942,15300.0
2008-06-09 11:20:00,57.25,57.36,57.21,57.35,20100.0,54.3132,54.4175,54.2752,54.408,20100.0
2008-06-09 11:25:00,57.31,57.31,57.2,57.21,17800.0,54.3701,54.3701,54.2657,54.2752,17800.0
2008-06-09 11:30:00,57.21,57.29,57.2,57.28,13900.0,54.2752,54.3511,54.2657,54.3416,13900.0
2008-06-09 11:35:00,57.29,57.34,57.28,57.3,27600.0,54.3511,54.3985,54.3416,54.3606,27600.0
2008-06-09 11:40:00,57.3,57.34,57.3,57.32,20500.0,54.3606,54.3985,54.3606,54.3796,20500.0
2008-06-09 11:45:00,57.32,57.32,57.3,57.32,7600.0,54.3796,54.3796,54.3606,54.3796,7600.0
2008-06-09 11:50:00,57.32,57.34,57.24,57.27,15900.0,54.3796,54.3985,54.3037,54.3321,15900.0
2008-06-09 11:55:00,57.25,57.38,57.22,57.38,16100.0,54.3132,54.4365,54.2847,54.4365,16100.0
2008-06-09 12:00:00,57.39,57.44,57.3,57.3,17500.0,54.446,54.4934,54.3606,54.3606,17500.0
2008-06-09 12:05:00,57.3,57.31,57.26,57.28,8400.0,54.3606,54.3701,54.3226,54.3416,8400.0
2008-06-09 12:10:00,57.31,57.33,57.27,57.32,14700.0,54.3701,54.389,54.3321,54.3796,14700.0
2008-06-09 12:15:00,57.31,57.37,57.31,57.36,11100.0,54.3701,54.427,54.3701,54.4175,11100.0
2008-06-09 12:20:00,57.35,57.52,57.35,57.49,16400.0,54.408,54.5693,54.408,54.5408,16400.0
2008-06-09 12:25:00,57.51,57.53,57.47,57.48,14900.0,54.5598,54.5788,54.5219,54.5314,14900.0
2008-06-09 12:30:00,57.49,57.5,57.47,57.48,7900.0,54.5408,54.5503,54.5219,54.5314,7900.0
2008-06-09 12:35:00,57.49,57.49,57.43,57.49,11400.0,54.5408,54.5408,54.4839,54.5408,11400.0
2008-06-09 12:40:00,57.49,57.6,57.49,57.59,19600.0,54.5408,54.6452,54.5408,54.6357,19600.0
2008-06-09 12:45:00,57.58,57.6,57.56,57.58,13500.0,54.6262,54.6452,54.6072,54.6262,13500.0
2008-06-09 12:50:00,57.59,57.73,57.57,57.69,33500.0,54.6357,54.7685,54.6167,54.7306,33500.0
2008-06-09 12:55:00,57.68,57.7,57.61,57.69,14800.0,54.7211,54.7401,54.6547,54.7306,14800.0
2008-06-09 13:00:00,57.68,57.7,57.56,57.56,10700.0,54.7211,54.7401,54.6072,54.6072,10700.0
2008-06-09 13:05:00,57.54,57.56,57.42,57.46,13900.0,54.5883,54.6072,54.4744,54.5124,13900.0
2008-06-09 13:10:00,57.47,57.5,57.38,57.4,14500.0,54.5219,54.5503,54.4365,54.4555,14500.0
2008-06-09 13:15:00,57.38,57.38,57.25,57.32,14200.0,54.4365,54.4365,54.3132,54.3796,14200.0
2008-06-09 13:20:00,57.3,57.31,57.2,57.22,12500.0,54.3606,54.3701,54.2657,54.2847,12500.0
2008-06-09 13:25:00,57.24,57.36,57.22,57.35,16600.0,54.3037,54.4175,54.2847,54.408,16600.0
2008-06-09 13:30:00,57.35,57.35,57.28,57.28,8700.0,54.408,54.408,54.3416,54.3416,8700.0
2008-06-09 13:35:00,57.28,57.31,57.28,57.31,11900.0,54.3416,54.3701,54.3416,54.3701,11900.0
2008-06-09 13:40:00,57.29,57.36,57.28,57.36,13100.0,54.3511,54.4175,54.3416,54.4175,13100.0
2008-06-09 13:45:00,57.37,57.38,57.32,57.32,14600.0,54.427,54.4365,54.3796,54.3796,14600.0
2008-06-09 13:50:00,57.31,57.31,57.24,57.27,16900.0,54.3701,54.3701,54.3037,54.3321,16900.0
2008-06-09 13:55:00,57.29,57.4,57.27,57.39,16300.0,54.3511,54.4555,54.3321,54.446,16300.0
2008-06-09 14:00:00,57.38,57.41,57.31,57.39,15600.0,54.4365,54.4649,54.3701,54.446,15600.0
2008-06-09 14:05:00,57.39,57.4,57.26,57.26,17600.0,54.446,54.4555,54.3226,54.3226,17600.0
2008-06-09 14:10:00,57.27,57.42,57.22,57.42,33000.0,54.3321,54.4744,54.2847,54.4744,33000.0
2008-06-09 14:15:00,57.42,57.43,57.26,57.37,32500.0,54.4744,54.4839,54.3226,54.427,32500.0
2008-06-09 14:20:00,57.36,57.37,57.27,57.27,37200.0,54.4175,54.427,54.3321,54.3321,37200.0
2008-06-09 14:25:00,57.26,57.36,57.22,57.33,43500.0,54.3226,54.4175,54.2847,54.389,43500.0
2008-06-09 14:30:00,57.33,57.34,57.22,57.22,65300.0,54.389,54.3985,54.2847,54.2847,65300.0
2008-06-09 14:35:00,57.23,57.41,57.2,57.41,26700.0,54.2942,54.4649,54.2657,54.4649,26700.0
2008-06-09 14:40:00,57.4,57.42,57.32,57.32,12200.0,54.4555,54.4744,54.3796,54.3796,12200.0
2008-06-09 14:45:00,57.32,57.43,57.31,57.4,24400.0,54.3796,54.4839,54.3701,54.4555,24400.0
2008-06-09 14:50:00,57.39,57.45,57.3,57.34,51400.0,54.446,54.5029,54.3606,54.3985,51400.0
2008-06-09 14:55:00,57.34,57.43,57.34,57.35,25800.0,54.3985,54.4839,54.3985,54.408,25800.0
2008-06-09 15:00:00,57.35,57.41,57.31,57.33,47700.0,54.408,54.4649,54.3701,54.389,47700.0
2008-06-09 15:05:00,57.33,57.36,57.29,57.34,27900.0,54.389,54.4175,54.3511,54.3985,27900.0
2008-06-09 15:10:00,57.33,57.47,57.32,57.41,18500.0,54.389,54.5219,54.3796,54.4649,18500.0
2008-06-09 15:15:00,57.41,57.43,57.33,57.41,48500.0,54.4649,54.4839,54.389,54.4649,48500.0
2008-06-09 15:20:00,57.42,57.46,57.33,57.36,56900.0,54.4744,54.5124,54.389,54.4175,56900.0
2008-06-09 15:25:00,57.34,57.43,57.33,57.37,34500.0,54.3985,54.4839,54.389,54.427,34500.0
2008-06-09 15:30:00,57.38,57.5,57.38,57.49,78100.0,54.4365,54.5503,54.4365,54.5408,78100.0
2008-06-09 15:35:00,57.51,57.61,57.48,57.48,23200.0,54.5598,54.6547,54.5314,54.5314,23200.0
2008-06-09 15:40:00,57.48,57.67,57.46,57.63,36400.0,54.5314,54.7116,54.5124,54.6737,36400.0
2008-06-09 15:45:00,57.63,57.73,57.62,57.7,31000.0,54.6737,54.7685,54.6642,54.7401,31000.0
2008-06-09 15:50:00,57.69,57.76,57.64,57.65,38500.0,54.7306,54.797,54.6831,54.6926,38500.0
2008-06-09 15:55:00,57.64,57.71,57.6,57.61,60600.0,54.6831,54.7496,54.6452,54.6547,60600.0
2008-06-10 09:30:00,57.2,57.2,56.85,56.87,30300.0,54.2657,54.2657,53.9337,53.9526,30300.0
2008-06-10 09:35:00,56.87,57.16,56.87,57.07,31500.0,53.9526,54.2278,53.9526,54.1424,31500.0
2008-06-10 09:40:00,57.06,57.07,56.94,57.0,23500.0,54.1329,54.1424,54.0191,54.076,23500.0
2008-06-10 09:45:00,56.97,57.06,56.97,57.03,22600.0,54.0475,54.1329,54.0475,54.1044,22600.0
2008-06-10 09:50:00,57.01,57.03,56.95,56.96,19200.0,54.0855,54.1044,54.0285,54.038,19200.0
2008-06-10 09:55:00,56.95,57.02,56.93,56.95,38900.0,54.0285,54.095,54.0096,54.0285,38900.0
2008-06-10 10:00:00,56.95,56.95,56.88,56.88,46900.0,54.0285,54.0285,53.9621,53.9621,46900.0
2008-06-10 10:05:00,56.88,56.91,56.83,56.88,22700.0,53.9621,53.9906,53.9147,53.9621,22700.0
2008-06-10 10:10:00,56.9,57.03,56.89,57.02,25000.0,53.9811,54.1044,53.9716,54.095,25000.0
2008-06-10 10:15:00,57.0,57.26,56.99,57.26,24800.0,54.076,54.3226,54.0665,54.3226,24800.0
2008-06-10 10:20:00,57.27,57.27,57.21,57.24,23500.0,54.3321,54.3321,54.2752,54.3037,23500.0
2008-06-10 10:25:00,57.24,57.32,57.24,57.29,16300.0,54.3037,54.3796,54.3037,54.3511,16300.0
2008-06-10 10:30:00,57.29,57.31,57.25,57.28,11900.0,54.3511,54.3701,54.3132,54.3416,11900.0
2008-06-10 10:35:00,57.28,57.28,57.18,57.27,27200.0,54.3416,54.3416,54.2467,54.3321,27200.0
2008-06-10 10:40:00,57.27,57.3,57.22,57.3,20700.0,54.3321,54.3606,54.2847,54.3606,20700.0
2008-06-10 10:45:00,57.3,57.35,57.29,57.32,23700.0,54.3606,54.408,54.3511,54.3796,23700.0
2008-06-10 10:50:00,57.31,57.32,57.28,57.32,24300.0,54.3701,54.3796,54.3416,54.3796,24300.0
2008-06-10 10:55:00,57.32,57.4,57.27,57.35,26200.0,54.3796,54.4555,54.3321,54.408,26200.0
2008-06-10 11:00:00,57.35,57.56,57.35,57.4,36200.0,54.408,54.6072,54.408,54.4555,36200.0
2008-06-10 11:05:00,57.4,57.47,57.33,57.47,234100.0,54.4555,54.5219,54.389,54.5219,234100.0
2008-06-10 11:10:00,57.48,57.57,57.48,57.54,20200.0,54.5314,54.6167,54.5314,54.5883,20200.0
2008-06-10 11:15:00,57.55,57.61,57.52,57.61,13900.0,54.5978,54.6547,54.5693,54.6547,13900.0
2008-06-10 11:20:00,57.61,57.64,57.51,57.63,33900.0,54.6547,54.6831,54.5598,54.6737,33900.0
2008-06-10 11:25:00,57.64,57.69,57.5,57.53,13900.0,54.6831,54.7306,54.5503,54.5788,13900.0
2008-06-10 11:30:00,57.53,57.62,57.53,57.59,15200.0,54.5788,54.6642,54.5788,54.6357,15200.0
2008-06-10 11:35:00,57.56,57.65,57.55,57.62,13400.0,54.6072,54.6926,54.5978,54.6642,13400.0
2008-06-10 11:40:00,57.62,57.82,57.61,57.82,14400.0,54.6642,54.8539,54.6547,54.8539,14400.0
2008-06-10 11:45:00,57.84,57.95,57.79,57.88,26900.0,54.8729,54.9772,54.8255,54.9108,26900.0
2008-06-10 11:50:00,57.88,57.91,57.73,57.73,16400.0,54.9108,54.9393,54.7685,54.7685,16400.0
2008-06-10 11:55:00,57.74,57.76,57.69,57.74,12900.0,54.778,54.797,54.7306,54.778,12900.0
2008-06-10 12:00:00,57.74,57.74,57.67,57.69,14200.0,54.778,54.778,54.7116,54.7306,14200.0
2008-06-10 12:05:00,57.69,57.78,57.69,57.73,18300.0,54.7306,54.816,54.7306,54.7685,18300.0
2008-06-10 12:10:00,57.73,57.95,57.73,57.86,16000.0,54.7685,54.9772,54.7685,54.8919,16000.0
2008-06-10 12:15:00,57.85,57.99,57.8,57.9,21300.0,54.8824,55.0152,54.8349,54.9298,21300.0
2008-06-10 12:20:00,57.91,57.99,57.88,57.94,15700.0,54.9393,55.0152,54.9108,54.9678,15700.0
2008-06-10 12:25:00,57.94,57.94,57.77,57.79,10400.0,54.9678,54.9678,54.8065,54.8255,10400.0
2008-06-10 12:30:00,57.81,57.86,57.76,57.85,15000.0,54.8444,54.8919,54.797,54.8824,15000.0
2008-06-10 12:35:00,57.85,57.96,57.85,57.94,9800.0,54.8824,54.9867,54.8824,54.9678,9800.0
2008-06-10 12:40:00,57.93,57.97,57.83,57.83,19400.0,54.9583,54.9962,54.8634,54.8634,19400.0
2008-06-10 12:45:00,57.83,57.92,57.82,57.91,9100.0,54.8634,54.9488,54.8539,54.9393,9100.0
2008-06-10 12:50:00,57.91,57.96,57.91,57.95,13200.0,54.9393,54.9867,54.9393,54.9772,13200.0
2008-06-10 12:55:00,57.96,57.97,57.92,57.93,12600.0,54.9867,54.9962,54.9488,54.9583,12600.0
2008-06-10 13:00:00,57.93,57.94,57.89,57.91,18600.0,54.9583,54.9678,54.9203,54.9393,18600.0
2008-06-10 13:05:00,57.9,57.93,57.88,57.88,20100.0,54.9298,54.9583,54.9108,54.9108,20100.0
2008-06-10 13:10:00,57.89,58.01,57.89,58.01,38800.0,54.9203,55.0342,54.9203,55.0342,38800.0
2008-06-10 13:15:00,58.01,58.03,57.97,58.0,236300.0,55.0342,55.0531,54.9962,55.0247,236300.0
2008-06-10 13:20:00,58.0,58.03,57.96,57.99,13100.0,55.0247,55.0531,54.9867,55.0152,13100.0
2008-06-10 13:25:00,57.99,58.17,57.98,58.14,23900.0,55.0152,55.186,55.0057,55.1575,23900.0
2008-06-10 13:30:00,58.15,58.16,58.01,58.01,18800.0,55.167,55.1765,55.0342,55.0342,18800.0
2008-06-10 13:35:00,58.02,58.08,58.02,58.08,8300.0,55.0437,55.1006,55.0437,55.1006,8300.0
2008-06-10 13:40:00,58.06,58.13,58.06,58.13,20900.0,55.0816,55.148,55.0816,55.148,20900.0
2008-06-10 13:45:00,58.13,58.19,58.08,58.19,29100.0,55.148,55.2049,55.1006,55.2049,29100.0
2008-06-10 13:50:00,58.18,58.27,58.14,58.2,23800.0,55.1954,55.2808,55.1575,55.2144,23800.0
2008-06-10 13:55:00,58.2,58.23,58.14,58.19,31400.0,55.2144,55.2429,55.1575,55.2049,31400.0
2008-06-10 14:00:00,58.18,58.21,58.14,58.18,39500.0,55.1954,55.2239,55.1575,55.1954,39500.0
2008-06-10 14:05:00,58.17,58.19,58.04,58.1,43000.0,55.186,55.2049,55.0626,55.1195,43000.0
2008-06-10 14:10:00,58.1,58.14,58.08,58.13,35800.0,55.1195,55.1575,55.1006,55.148,35800.0
2008-06-10 14:15:00,58.15,58.17,58.08,58.11,41800.0,55.167,55.186,55.1006,55.129,41800.0
2008-06-10 14:20:00,58.1,58.2,58.1,58.14,29700.0,55.1195,55.2144,55.1195,55.1575,29700.0
2008-06-10 14:25:00,58.15,58.15,58.03,58.09,21800.0,55.167,55.167,55.0531,55.1101,21800.0
2008-06-10 14:30:00,58.09,58.1,58.02,58.03,15700.0,55.1101,55.1195,55.0437,55.0531,15700.0
2008-06-10 14:35:00,58.03,58.05,57.98,57.99,18900.0,55.0531,55.0721,55.0057,55.0152,18900.0
2008-06-10 14:40:00,58.0,58.09,57.98,58.05,33700.0,55.0247,55.1101,55.0057,55.0721,33700.0
2008-06-10 14:45:00,58.05,58.1,58.01,58.1,19000.0,55.0721,55.1195,55.0342,55.1195,19000.0
2008-06-10 14:50:00,58.09,58.1,57.98,58.02,19600.0,55.1101,55.1195,55.0057,55.0437,19600.0
2008-06-10 14:55:00,58.02,58.1,57.98,58.07,21500.0,55.0437,55.1195,55.0057,55.0911,21500.0
2008-06-10 15:00:00,58.07,58.15,58.06,58.09,31800.0,55.0911,55.167,55.0816,55.1101,31800.0
2008-06-10 15:05:00,58.09,58.11,58.04,58.06,17300.0,55.1101,55.129,55.0626,55.0816,17300.0
2008-06-10 15:10:00,58.07,58.12,58.06,58.12,23800.0,55.0911,55.1385,55.0816,55.1385,23800.0
2008-06-10 15:15:00,58.1,58.11,58.0,58.01,25800.0,55.1195,55.129,55.0247,55.0342,25800.0
2008-06-10 15:20:00,58.01,58.1,58.0,58.1,45400.0,55.0342,55.1195,55.0247,55.1195,45400.0
2008-06-10 15:25:00,58.1,58.16,58.08,58.15,21100.0,55.1195,55.1765,55.1006,55.167,21100.0
2008-06-10 15:30:00,58.15,58.21,58.09,58.11,47000.0,55.167,55.2239,55.1101,55.129,47000.0
2008-06-10 15:35:00,58.11,58.13,58.08,58.08,25600.0,55.129,55.148,55.1006,55.1006,25600.0
2008-06-10 15:40:00,58.08,58.12,57.96,57.98,45600.0,55.1006,55.1385,54.9867,55.0057,45600.0
2008-06-10 15:45:00,58.0,58.06,57.99,58.04,37300.0,55.0247,55.0816,55.0152,55.0626,37300.0
2008-06-10 15:50:00,58.04,58.09,58.0,58.08,39800.0,55.0626,55.1101,55.0247,55.1006,39800.0
2008-06-10 15:55:00,58.08,58.08,57.92,57.97,88200.0,55.1006,55.1006,54.9488,54.9962,88200.0
2008-06-11 09:30:00,57.97,57.97,57.27,57.27,33500.0,54.9962,54.9962,54.3321,54.3321,33500.0
2008-06-11 09:35:00,57.27,57.65,57.26,57.65,21700.0,54.3321,54.6926,54.3226,54.6926,21700.0
2008-06-11 09:40:00,57.68,57.7,57.59,57.65,14900.0,54.7211,54.7401,54.6357,54.6926,14900.0
2008-06-11 09:45:00,57.65,57.8,57.64,57.67,11800.0,54.6926,54.8349,54.6831,54.7116,11800.0
2008-06-11 09:50:00,57.67,57.78,57.6,57.64,12700.0,54.7116,54.816,54.6452,54.6831,12700.0
2008-06-11 09:55:00,57.64,57.69,57.62,57.69,10700.0,54.6831,54.7306,54.6642,54.7306,10700.0
2008-06-11 10:00:00,57.67,57.67,57.55,57.63,9200.0,54.7116,54.7116,54.5978,54.6737,9200.0
2008-06-11 10:05:00,57.63,57.66,57.5,57.53,11300.0,54.6737,54.7021,54.5503,54.5788,11300.0
2008-06-11 10:10:00,57.53,57.54,57.28,57.41,17800.0,54.5788,54.5883,54.3416,54.4649,17800.0
2008-06-11 10:15:00,57.4,57.42,57.33,57.42,17400.0,54.4555,54.4744,54.389,54.4744,17400.0
2008-06-11 10:20:00,57.44,57.44,57.28,57.28,12000.0,54.4934,54.4934,54.3416,54.3416,12000.0
2008-06-11 10:25:00,57.29,57.29,56.99,56.99,25400.0,54.3511,54.3511,54.0665,54.0665,25400.0
2008-06-11 10:30:00,57.0,57.36,56.96,57.22,22700.0,54.076,54.4175,54.038,54.2847,22700.0
2008-06-11 10:35:00,57.22,57.22,57.05,57.08,28000.0,54.2847,54.2847,54.1234,54.1519,28000.0
2008-06-11 10:40:00,57.09,57.11,56.96,56.98,13300.0,54.1614,54.1803,54.038,54.057,13300.0
2008-06-11 10:45:00,56.98,57.09,56.84,57.07,39700.0,54.057,54.1614,53.9242,54.1424,39700.0
2008-06-11 10:50:00,57.07,57.14,57.02,57.13,14800.0,54.1424,54.2088,54.095,54.1993,14800.0
2008-06-11 10:55:00,57.11,57.17,57.06,57.15,25400.0,54.1803,54.2373,54.1329,54.2183,25400.0
2008-06-11 11:00:00,57.14,57.15,57.07,57.13,21200.0,54.2088,54.2183,54.1424,54.1993,21200.0
2008-06-11 11:05:00,57.14,57.17,57.11,57.14,21900.0,54.2088,54.2373,54.1803,54.2088,21900.0
2008-06-11 11:10:00,57.14,57.27,57.14,57.27,19900.0,54.2088,54.3321,54.2088,54.3321,19900.0
2008-06-11 11:15:00,57.25,57.31,57.24,57.26,16600.0,54.3132,54.3701,54.3037,54.3226,16600.0
2008-06-11 11:20:00,57.25,57.27,57.14,57.15,19800.0,54.3132,54.3321,54.2088,54.2183,19800.0
2008-06-11 11:25:00,57.14,57.16,56.97,56.98,26000.0,54.2088,54.2278,54.0475,54.057,26000.0
2008-06-11 11:30:00,56.97,57.04,56.91,56.99,18000.0,54.0475,54.1139,53.9906,54.0665,18000.0
2008-06-11 11:35:00,56.99,57.08,56.99,57.01,12400.0,54.0665,54.1519,54.0665,54.0855,12400.0
2008-06-11 11:40:00,57.03,57.08,57.0,57.03,9800.0,54.1044,54.1519,54.076,54.1044,9800.0
2008-06-11 11:45:00,57.07,57.15,57.03,57.13,28400.0,54.1424,54.2183,54.1044,54.1993,28400.0
2008-06-11 11:50:00,57.13,57.18,57.04,57.16,35600.0,54.1993,54.2467,54.1139,54.2278,35600.0
2008-06-11 11:55:00,57.15,57.31,57.14,57.31,19700.0,54.2183,54.3701,54.2088,54.3701,19700.0
2008-06-11 12:00:00,57.3,57.32,57.21,57.31,22900.0,54.3606,54.3796,54.2752,54.3701,22900.0
2008-06-11 12:05:00,57.31,57.33,57.25,57.31,7700.0,54.3701,54.389,54.3132,54.3701,7700.0
2008-06-11 12:10:00,57.31,57.32,57.21,57.22,6100.0,54.3701,54.3796,54.2752,54.2847,6100.0
2008-06-11 12:15:00,57.21,57.32,57.2,57.21,13300.0,54.2752,54.3796,54.2657,54.2752,13300.0
2008-06-11 12:20:00,57.23,57.24,57.19,57.19,4600.0,54.2942,54.3037,54.2562,54.2562,4600.0
2008-06-11 12:25:00,57.2,57.21,57.12,57.12,12400.0,54.2657,54.2752,54.1898,54.1898,12400.0
2008-06-11 12:30:00,57.11,57.12,57.09,57.11,9100.0,54.1803,54.1898,54.1614,54.1803,9100.0
2008-06-11 12:35:00,57.11,57.18,57.08,57.13,16600.0,54.1803,54.2467,54.1519,54.1993,16600.0
2008-06-11 12:40:00,57.13,57.15,57.01,57.06,13400.0,54.1993,54.2183,54.0855,54.1329,13400.0
2008-06-11 12:45:00,57.07,57.15,57.07,57.11,5900.0,54.1424,54.2183,54.1424,54.1803,5900.0
2008-06-11 12:50:00,57.13,57.14,57.07,57.09,7700.0,54.1993,54.2088,54.1424,54.1614,7700.0
2008-06-11 12:55:00,57.08,57.12,57.06,57.12,6100.0,54.1519,54.1898,54.1329,54.1898,6100.0
2008-06-11 13:00:00,57.12,57.27,57.08,57.27,8800.0,54.1898,54.3321,54.1519,54.3321,8800.0
2008-06-11 13:05:00,57.28,57.28,57.16,57.23,12900.0,54.3416,54.3416,54.2278,54.2942,12900.0
2008-06-11 13:10:00,57.23,57.26,57.14,57.22,11200.0,54.2942,54.3226,54.2088,54.2847,11200.0
2008-06-11 13:15:00,57.22,57.28,57.21,57.27,11300.0,54.2847,54.3416,54.2752,54.3321,11300.0
2008-06-11 13:20:00,57.27,57.29,57.21,57.23,12100.0,54.3321,54.3511,54.2752,54.2942,12100.0
2008-06-11 13:25:00,57.24,57.27,57.22,57.26,15000.0,54.3037,54.3321,54.2847,54.3226,15000.0
2008-06-11 13:30:00,57.25,57.26,57.01,57.22,11500.0,54.3132,54.3226,54.0855,54.2847,11500.0
2008-06-11 13:35:00,57.23,57.3,57.2,57.22,15900.0,54.2942,54.3606,54.2657,54.2847,15900.0
2008-06-11 13:40:00,57.21,57.33,57.21,57.33,10800.0,54.2752,54.389,54.2752,54.389,10800.0
2008-06-11 13:45:00,57.31,57.37,57.3,57.3,41000.0,54.3701,54.427,54.3606,54.3606,41000.0
2008-06-11 13:50:00,57.3,57.32,57.27,57.32,20400.0,54.3606,54.3796,54.3321,54.3796,20400.0
2008-06-11 13:55:00,57.31,57.38,57.23,57.38,27600.0,54.3701,54.4365,54.2942,54.4365,27600.0
2008-06-11 14:00:00,57.39,57.48,57.28,57.42,30600.0,54.446,54.5314,54.3416,54.4744,30600.0
2008-06-11 14:05:00,57.42,57.45,57.31,57.43,16600.0,54.4744,54.5029,54.3701,54.4839,16600.0
2008-06-11 14:10:00,57.42,57.42,57.31,57.34,21600.0,54.4744,54.4744,54.3701,54.3985,21600.0
2008-06-11 14:15:00,57.32,57.37,57.32,57.34,10800.0,54.3796,54.427,54.3796,54.3985,10800.0
2008-06-11 14:20:00,57.35,57.48,57.33,57.44,27400.0,54.408,54.5314,54.389,54.4934,27400.0
2008-06-11 14:25:00,57.45,57.54,57.41,57.41,18500.0,54.5029,54.5883,54.4649,54.4649,18500.0
2008-06-11 14:30:00,57.41,57.48,57.4,57.41,15600.0,54.4649,54.5314,54.4555,54.4649,15600.0
2008-06-11 14:35:00,57.43,57.44,57.31,57.33,17300.0,54.4839,54.4934,54.3701,54.389,17300.0
2008-06-11 14:40:00,57.32,57.39,57.27,57.27,21800.0,54.3796,54.446,54.3321,54.3321,21800.0
2008-06-11 14:45:00,57.28,57.35,57.19,57.32,30900.0,54.3416,54.408,54.2562,54.3796,30900.0
2008-06-11 14:50:00,57.31,57.45,57.31,57.42,28700.0,54.3701,54.5029,54.3701,54.4744,28700.0
2008-06-11 14:55:00,57.43,57.45,57.3,57.37,33700.0,54.4839,54.5029,54.3606,54.427,33700.0
2008-06-11 15:00:00,57.35,57.39,57.29,57.33,22900.0,54.408,54.446,54.3511,54.389,22900.0
2008-06-11 15:05:00,57.32,57.34,57.26,57.32,21800.0,54.3796,54.3985,54.3226,54.3796,21800.0
2008-06-11 15:10:00,57.31,57.34,57.27,57.3,18700.0,54.3701,54.3985,54.3321,54.3606,18700.0
2008-06-11 15:15:00,57.31,57.34,57.23,57.23,22700.0,54.3701,54.3985,54.2942,54.2942,22700.0
2008-06-11 15:20:00,57.23,57.26,57.2,57.2,18800.0,54.2942,54.3226,54.2657,54.2657,18800.0
2008-06-11 15:25:00,57.21,57.3,57.18,57.3,20500.0,54.2752,54.3606,54.2467,54.3606,20500.0
2008-06-11 15:30:00,57.3,57.31,57.21,57.25,29800.0,54.3606,54.3701,54.2752,54.3132,29800.0
2008-06-11 15:35:00,57.25,57.25,57.11,57.11,19900.0,54.3132,54.3132,54.1803,54.1803,19900.0
2008-06-11 15:40:00,57.12,57.2,57.06,57.08,30500.0,54.1898,54.2657,54.1329,54.1519,30500.0
2008-06-11 15:45:00,57.09,57.09,56.98,57.0,27800.0,54.1614,54.1614,54.057,54.076,27800.0
2008-06-11 15:50:00,57.0,57.09,56.98,57.06,43400.0,54.076,54.1614,54.057,54.1329,43400.0
2008-06-11 15:55:00,57.07,57.08,56.9,56.93,107900.0,54.1424,54.1519,53.9811,54.0096,107900.0
2008-06-12 09:30:00,57.29,57.84,57.29,57.81,36900.0,54.3511,54.8729,54.3511,54.8444,36900.0
2008-06-12 09:35:00,57.82,58.09,57.81,58.03,35600.0,54.8539,55.1101,54.8444,55.0531,35600.0
2008-06-12 09:40:00,58.02,58.09,57.97,58.09,22000.0,55.0437,55.1101,54.9962,55.1101,22000.0
2008-06-12 09:45:00,58.09,58.19,58.09,58.13,25300.0,55.1101,55.2049,55.1101,55.148,25300.0
2008-06-12 09:50:00,58.15,58.15,58.0,58.07,27100.0,55.167,55.167,55.0247,55.0911,27100.0
2008-06-12 09:55:00,58.08,58.12,57.99,58.0,27000.0,55.1006,55.1385,55.0152,55.0247,27000.0
2008-06-12 10:00:00,58.01,58.16,58.0,58.16,34900.0,55.0342,55.1765,55.0247,55.1765,34900.0
2008-06-12 10:05:00,58.16,58.21,58.11,58.19,14000.0,55.1765,55.2239,55.129,55.2049,14000.0
2008-06-12 10:10:00,58.19,58.31,58.19,58.3,22700.0,55.2049,55.3188,55.2049,55.3093,22700.0
2008-06-12 10:15:00,58.3,58.3,58.16,58.17,43900.0,55.3093,55.3093,55.1765,55.186,43900.0
2008-06-12 10:20:00,58.16,58.16,57.98,58.01,41800.0,55.1765,55.1765,55.0057,55.0342,41800.0
2008-06-12 10:25:00,58.01,58.01,57.99,58.0,21200.0,55.0342,55.0342,55.0152,55.0247,21200.0
2008-06-12 10:30:00,58.0,58.1,58.0,58.1,47000.0,55.0247,55.1195,55.0247,55.1195,47000.0
2008-06-12 10:35:00,58.1,58.28,58.08,58.26,35500.0,55.1195,55.2903,55.1006,55.2713,35500.0
2008-06-12 10:40:00,58.26,58.4,58.26,58.32,34900.0,55.2713,55.4042,55.2713,55.3283,34900.0
2008-06-12 10:45:00,58.32,58.47,58.32,58.47,16800.0,55.3283,55.4706,55.3283,55.4706,16800.0
2008-06-12 10:50:00,58.45,58.66,58.45,58.64,39600.0,55.4516,55.6508,55.4516,55.6318,39600.0
2008-06-12 10:55:00,58.64,58.7,58.6,58.69,27400.0,55.6318,55.6888,55.5939,55.6793,27400.0
2008-06-12 11:00:00,58.71,58.87,58.71,58.87,45500.0,55.6983,55.85,55.6983,55.85,45500.0
2008-06-12 11:05:00,58.87,58.9,58.86,58.88,23700.0,55.85,55.8785,55.8406,55.8595,23700.0
2008-06-12 11:10:00,58.87,58.92,58.87,58.89,21700.0,55.85,55.8975,55.85,55.869,21700.0
2008-06-12 11:15:00,58.9,58.95,58.87,58.87,26400.0,55.8785,55.9259,55.85,55.85,26400.0
2008-06-12 11:20:00,58.87,58.88,58.73,58.74,26600.0,55.85,55.8595,55.7172,55.7267,26600.0
2008-06-12 11:25:00,58.75,58.79,58.67,58.69,30900.0,55.7362,55.7742,55.6603,55.6793,30900.0
2008-06-12 11:30:00,58.7,58.74,58.62,58.65,15900.0,55.6888,55.7267,55.6129,55.6413,15900.0
2008-06-12 11:35:00,58.64,58.64,58.56,58.56,19600.0,55.6318,55.6318,55.556,55.556,19600.0
2008-06-12 11:40:00,58.56,58.6,58.52,58.52,17100.0,55.556,55.5939,55.518,55.518,17100.0
2008-06-12 11:45:00,58.53,58.54,58.5,58.5,21500.0,55.5275,55.537,55.499,55.499,21500.0
2008-06-12 11:50:00,58.5,58.52,58.49,58.52,26000.0,55.499,55.518,55.4895,55.518,26000.0
2008-06-12 11:55:00,58.52,58.54,58.49,58.51,35000.0,55.518,55.537,55.4895,55.5085,35000.0
2008-06-12 12:00:00,58.5,58.58,58.5,58.56,16900.0,55.499,55.5749,55.499,55.556,16900.0
2008-06-12 12:05:00,58.55,58.58,58.5,58.53,18500.0,55.5465,55.5749,55.499,55.5275,18500.0
2008-06-12 12:10:00,58.53,58.62,58.52,58.54,21200.0,55.5275,55.6129,55.518,55.537,21200.0
2008-06-12 12:15:00,58.51,58.57,58.47,58.5,10200.0,55.5085,55.5654,55.4706,55.499,10200.0
2008-06-12 12:20:00,58.5,58.54,58.49,58.54,11500.0,55.499,55.537,55.4895,55.537,11500.0
2008-06-12 12:25:00,58.53,58.6,58.53,58.58,12700.0,55.5275,55.5939,55.5275,55.5749,12700.0
2008-06-12 12:30:00,58.58,58.6,58.56,58.6,13600.0,55.5749,55.5939,55.556,55.5939,13600.0
2008-06-12 12:35:00,58.6,58.6,58.56,58.59,15300.0,55.5939,55.5939,55.556,55.5844,15300.0
2008-06-12 12:40:00,58.6,58.69,58.59,58.65,17600.0,55.5939,55.6793,55.5844,55.6413,17600.0
2008-06-12 12:45:00,58.65,58.65,58.57,58.6,17100.0,55.6413,55.6413,55.5654,55.5939,17100.0
2008-06-12 12:50:00,58.6,58.6,58.49,58.5,47100.0,55.5939,55.5939,55.4895,55.499,47100.0
2008-06-12 12:55:00,58.51,58.54,58.5,58.54,7900.0,55.5085,55.537,55.499,55.537,7900.0
2008-06-12 13:00:00,58.54,58.65,58.53,58.65,10900.0,55.537,55.6413,55.5275,55.6413,10900.0
2008-06-12 13:05:00,58.64,58.64,58.47,58.49,16700.0,55.6318,55.6318,55.4706,55.4895,16700.0
2008-06-12 13:10:00,58.5,58.5,58.41,58.43,58300.0,55.499,55.499,55.4136,55.4326,58300.0
2008-06-12 13:15:00,58.43,58.45,58.42,58.44,2600.0,55.4326,55.4516,55.4231,55.4421,2600.0
2008-06-12 13:20:00,58.42,58.43,58.4,58.43,6100.0,55.4231,55.4326,55.4042,55.4326,6100.0
2008-06-12 13:25:00,58.43,58.52,58.4,58.4,27700.0,55.4326,55.518,55.4042,55.4042,27700.0
2008-06-12 13:30:00,58.4,58.4,58.38,58.38,16100.0,55.4042,55.4042,55.3852,55.3852,16100.0
2008-06-12 13:35:00,58.38,58.42,58.34,58.38,20000.0,55.3852,55.4231,55.3472,55.3852,20000.0
2008-06-12 13:40:00,58.38,58.5,58.36,58.46,11100.0,55.3852,55.499,55.3662,55.4611,11100.0
2008-06-12 13:45:00,58.45,58.47,58.34,58.34,22500.0,55.4516,55.4706,55.3472,55.3472,22500.0
2008-06-12 13:50:00,58.34,58.41,58.32,58.38,13600.0,55.3472,55.4136,55.3283,55.3852,13600.0
2008-06-12 13:55:00,58.4,58.4,58.3,58.38,6200.0,55.4042,55.4042,55.3093,55.3852,6200.0
2008-06-12 14:00:00,58.37,58.39,58.24,58.27,7000.0,55.3757,55.3947,55.2524,55.2808,7000.0
2008-06-12 14:05:00,58.27,58.36,58.26,58.36,17800.0,55.2808,55.3662,55.2713,55.3662,17800.0
2008-06-12 14:10:00,58.36,58.37,58.3,58.34,11300.0,55.3662,55.3757,55.3093,55.3472,11300.0
2008-06-12 14:15:00,58.33,58.38,58.33,58.36,9800.0,55.3377,55.3852,55.3377,55.3662,9800.0
2008-06-12 14:20:00,58.35,58.38,58.33,58.35,15400.0,55.3567,55.3852,55.3377,55.3567,15400.0
2008-06-12 14:25:00,58.35,58.35,58.19,58.21,20600.0,55.3567,55.3567,55.2049,55.2239,20600.0
2008-06-12 14:30:00,58.22,58.34,58.21,58.32,13900.0,55.2334,55.3472,55.2239,55.3283,13900.0
2008-06-12 14:35:00,58.33,58.34,58.23,58.27,15200.0,55.3377,55.3472,55.2429,55.2808,15200.0
2008-06-12 14:40:00,58.26,58.32,58.25,58.3,13500.0,55.2713,55.3283,55.2619,55.3093,13500.0
2008-06-12 14:45:00,58.3,58.32,58.25,58.26,15400.0,55.3093,55.3283,55.2619,55.2713,15400.0
2008-06-12 14:50:00,58.25,58.25,58.19,58.23,12500.0,55.2619,55.2619,55.2049,55.2429,12500.0
2008-06-12 14:55:00,58.23,58.27,58.2,58.22,20500.0,55.2429,55.2808,55.2144,55.2334,20500.0
2008-06-12 15:00:00,58.22,58.23,58.1,58.13,31900.0,55.2334,55.2429,55.1195,55.148,31900.0
2008-06-12 15:05:00,58.13,58.18,58.09,58.17,23900.0,55.148,55.1954,55.1101,55.186,23900.0
2008-06-12 15:10:00,58.17,58.21,58.08,58.15,19000.0,55.186,55.2239,55.1006,55.167,19000.0
2008-06-12 15:15:00,58.15,58.19,58.08,58.11,17800.0,55.167,55.2049,55.1006,55.129,17800.0
2008-06-12 15:20:00,58.1,58.13,58.06,58.07,21300.0,55.1195,55.148,55.0816,55.0911,21300.0
2008-06-12 15:25:00,58.07,58.07,57.96,57.97,24300.0,55.0911,55.0911,54.9867,54.9962,24300.0
2008-06-12 15:30:00,57.96,58.1,57.96,58.1,32000.0,54.9867,55.1195,54.9867,55.1195,32000.0
2008-06-12 15:35:00,58.1,58.1,58.02,58.04,30800.0,55.1195,55.1195,55.0437,55.0626,30800.0
2008-06-12 15:40:00,58.05,58.07,58.0,58.06,43100.0,55.0721,55.0911,55.0247,55.0816,43100.0
2008-06-12 15:45:00,58.07,58.23,58.05,58.2,44800.0,55.0911,55.2429,55.0721,55.2144,44800.0
2008-06-12 15:50:00,58.21,58.25,58.15,58.2,62400.0,55.2239,55.2619,55.167,55.2144,62400.0
2008-06-12 15:55:00,58.21,58.28,58.18,58.2,56000.0,55.2239,55.2903,55.1954,55.2144,56000.0
2008-06-13 09:30:00,58.68,58.98,58.02,58.37,43000.0,55.6698,55.9544,55.0437,55.3757,43000.0
2008-06-13 09:35:00,58.36,58.78,58.36,58.78,17400.0,55.3662,55.7647,55.3662,55.7647,17400.0
2008-06-13 09:40:00,58.75,58.79,58.5,58.68,29800.0,55.7362,55.7742,55.499,55.6698,29800.0
2008-06-13 09:45:00,58.69,58.76,58.44,58.66,21800.0,55.6793,55.7457,55.4421,55.6508,21800.0
2008-06-13 09:50:00,58.69,58.88,58.68,58.78,33600.0,55.6793,55.8595,55.6698,55.7647,33600.0
2008-06-13 09:55:00,58.79,58.95,58.6,58.83,66400.0,55.7742,55.9259,55.5939,55.8121,66400.0
2008-06-13 10:00:00,58.79,59.14,58.68,59.13,32600.0,55.7742,56.1062,55.6698,56.0967,32600.0
2008-06-13 10:05:00,59.13,59.13,58.96,59.02,30100.0,56.0967,56.0967,55.9354,55.9924,30100.0
2008-06-13 10:10:00,58.98,59.17,58.98,59.09,16900.0,55.9544,56.1347,55.9544,56.0588,16900.0
2008-06-13 10:15:00,59.11,59.33,59.11,59.25,28300.0,56.0777,56.2865,56.0777,56.2106,28300.0
2008-06-13 10:20:00,59.24,59.35,59.16,59.18,14900.0,56.2011,56.3054,56.1252,56.1441,14900.0
2008-06-13 10:25:00,59.19,59.29,59.17,59.2,17200.0,56.1536,56.2485,56.1347,56.1631,17200.0
2008-06-13 10:30:00,59.18,59.2,58.99,58.99,27600.0,56.1441,56.1631,55.9639,55.9639,27600.0
2008-06-13 10:35:00,58.99,58.99,58.8,58.8,24200.0,55.9639,55.9639,55.7836,55.7836,24200.0
2008-06-13 10:40:00,58.79,58.79,58.69,58.73,38900.0,55.7742,55.7742,55.6793,55.7172,38900.0
2008-06-13 10:45:00,58.74,58.92,58.74,58.91,32200.0,55.7267,55.8975,55.7267,55.888,32200.0
2008-06-13 10:50:00,58.92,59.0,58.9,58.95,17500.0,55.8975,55.9734,55.8785,55.9259,17500.0
2008-06-13 10:55:00,58.92,58.93,58.75,58.82,28400.0,55.8975,55.907,55.7362,55.8026,28400.0
2008-06-13 11:00:00,58.82,58.92,58.8,58.88,26400.0,55.8026,55.8975,55.7836,55.8595,26400.0
2008-06-13 11:05:00,58.86,58.86,58.67,58.67,30200.0,55.8406,55.8406,55.6603,55.6603,30200.0
2008-06-13 11:10:00,58.68,58.7,58.6,58.7,33200.0,55.6698,55.6888,55.5939,55.6888,33200.0
2008-06-13 11:15:00,58.69,58.69,58.58,58.59,13500.0,55.6793,55.6793,55.5749,55.5844,13500.0
2008-06-13 11:20:00,58.58,58.59,58.52,58.59,15900.0,55.5749,55.5844,55.518,55.5844,15900.0
2008-06-13 11:25:00,58.59,58.61,58.56,58.57,13900.0,55.5844,55.6034,55.556,55.5654,13900.0
2008-06-13 11:30:00,58.56,58.61,58.52,58.53,12500.0,55.556,55.6034,55.518,55.5275,12500.0
2008-06-13 11:35:00,58.53,58.56,58.46,58.55,15100.0,55.5275,55.556,55.4611,55.5465,15100.0
2008-06-13 11:40:00,58.54,58.58,58.53,58.55,8800.0,55.537,55.5749,55.5275,55.5465,8800.0
2008-06-13 11:45:00,58.57,58.57,58.44,58.46,10800.0,55.5654,55.5654,55.4421,55.4611,10800.0
2008-06-13 11:50:00,58.46,58.51,58.43,58.48,7800.0,55.4611,55.5085,55.4326,55.4801,7800.0
2008-06-13 11:55:00,58.48,58.5,58.43,58.45,8700.0,55.4801,55.499,55.4326,55.4516,8700.0
2008-06-13 12:00:00,58.45,58.48,58.34,58.35,17500.0,55.4516,55.4801,55.3472,55.3567,17500.0
2008-06-13 12:05:00,58.35,58.47,58.34,58.45,10100.0,55.3567,55.4706,55.3472,55.4516,10100.0
2008-06-13 12:10:00,58.44,58.46,58.41,58.45,14500.0,55.4421,55.4611,55.4136,55.4516,14500.0
2008-06-13 12:15:00,58.44,58.57,58.44,58.56,14900.0,55.4421,55.5654,55.4421,55.556,14900.0
2008-06-13 12:20:00,58.57,58.61,58.5,58.53,23600.0,55.5654,55.6034,55.499,55.5275,23600.0
2008-06-13 12:25:00,58.53,58.57,58.51,58.54,7100.0,55.5275,55.5654,55.5085,55.537,7100.0
2008-06-13 12:30:00,58.54,58.65,58.52,58.64,6800.0,55.537,55.6413,55.518,55.6318,6800.0
2008-06-13 12:35:00,58.63,58.65,58.51,58.51,9200.0,55.6224,55.6413,55.5085,55.5085,9200.0
2008-06-13 12:40:00,58.5,58.5,58.35,58.43,28300.0,55.499,55.499,55.3567,55.4326,28300.0
2008-06-13 12:45:00,58.43,58.44,58.37,58.38,8100.0,55.4326,55.4421,55.3757,55.3852,8100.0
2008-06-13 12:50:00,58.38,58.39,58.24,58.32,16100.0,55.3852,55.3947,55.2524,55.3283,16100.0
2008-06-13 12:55:00,58.32,58.32,58.24,58.26,6000.0,55.3283,55.3283,55.2524,55.2713,6000.0
2008-06-13 13:00:00,58.27,58.27,58.19,58.2,14100.0,55.2808,55.2808,55.2049,55.2144,14100.0
2008-06-13 13:05:00,58.2,58.23,58.13,58.19,10100.0,55.2144,55.2429,55.148,55.2049,10100.0
2008-06-13 13:10:00,58.19,58.33,58.19,58.29,12400.0,55.2049,55.3377,55.2049,55.2998,12400.0
2008-06-13 13:15:00,58.29,58.29,58.23,58.25,23000.0,55.2998,55.2998,55.2429,55.2619,23000.0
2008-06-13 13:20:00,58.25,58.28,58.18,58.24,21300.0,55.2619,55.2903,55.1954,55.2524,21300.0
2008-06-13 13:25:00,58.25,58.26,58.17,58.2,15900.0,55.2619,55.2713,55.186,55.2144,15900.0
2008-06-13 13:30:00,58.19,58.22,58.11,58.17,36800.0,55.2049,55.2334,55.129,55.186,36800.0
2008-06-13 13:35:00,58.17,58.17,58.02,58.05,12800.0,55.186,55.186,55.0437,55.0721,12800.0
2008-06-13 13:40:00,58.05,58.05,57.98,58.0,10300.0,55.0721,55.0721,55.0057,55.0247,10300.0
2008-06-13 13:45:00,57.99,58.02,57.91,58.01,17500.0,55.0152,55.0437,54.9393,55.0342,17500.0
2008-06-13 13:50:00,58.01,58.08,57.98,58.05,9900.0,55.0342,55.1006,55.0057,55.0721,9900.0
2008-06-13 13:55:00,58.04,58.04,57.99,57.99,8400.0,55.0626,55.0626,55.0152,55.0152,8400.0
2008-06-13 14:00:00,57.99,58.08,57.95,58.01,13600.0,55.0152,55.1006,54.9772,55.0342,13600.0
2008-06-13 14:05:00,58.0,58.1,57.95,57.99,13400.0,55.0247,55.1195,54.9772,55.0152,13400.0
2008-06-13 14:10:00,58.0,58.11,58.0,58.07,14300.0,55.0247,55.129,55.0247,55.0911,14300.0
2008-06-13 14:15:00,58.07,58.19,58.06,58.15,15300.0,55.0911,55.2049,55.0816,55.167,15300.0
2008-06-13 14:20:00,58.14,58.14,58.02,58.09,17500.0,55.1575,55.1575,55.0437,55.1101,17500.0
2008-06-13 14:25:00,58.1,58.17,58.01,58.11,10200.0,55.1195,55.186,55.0342,55.129,10200.0
2008-06-13 14:30:00,58.1,58.19,58.08,58.13,12200.0,55.1195,55.2049,55.1006,55.148,12200.0
2008-06-13 14:35:00,58.15,58.15,58.1,58.14,7300.0,55.167,55.167,55.1195,55.1575,7300.0
2008-06-13 14:40:00,58.14,58.26,58.12,58.24,10800.0,55.1575,55.2713,55.1385,55.2524,10800.0
2008-06-13 14:45:00,58.25,58.29,58.24,58.29,8800.0,55.2619,55.2998,55.2524,55.2998,8800.0
2008-06-13 14:50:00,58.27,58.29,58.24,58.29,11500.0,55.2808,55.2998,55.2524,55.2998,11500.0
2008-06-13 14:55:00,58.28,58.36,58.25,58.36,30900.0,55.2903,55.3662,55.2619,55.3662,30900.0
2008-06-13 15:00:00,58.34,58.36,58.27,58.3,23000.0,55.3472,55.3662,55.2808,55.3093,23000.0
2008-06-13 15:05:00,58.32,58.35,58.28,58.32,16100.0,55.3283,55.3567,55.2903,55.3283,16100.0
2008-06-13 15:10:00,58.31,58.34,58.25,58.29,14600.0,55.3188,55.3472,55.2619,55.2998,14600.0
2008-06-13 15:15:00,58.29,58.3,58.25,58.26,14900.0,55.2998,55.3093,55.2619,55.2713,14900.0
2008-06-13 15:20:00,58.25,58.38,58.19,58.33,27200.0,55.2619,55.3852,55.2049,55.3377,27200.0
2008-06-13 15:25:00,58.34,58.35,58.17,58.18,19200.0,55.3472,55.3567,55.186,55.1954,19200.0
2008-06-13 15:30:00,58.19,58.25,58.15,58.16,24000.0,55.2049,55.2619,55.167,55.1765,24000.0
2008-06-13 15:35:00,58.15,58.32,58.1,58.32,33800.0,55.167,55.3283,55.1195,55.3283,33800.0
2008-06-13 15:40:00,58.32,58.45,58.32,58.41,36900.0,55.3283,55.4516,55.3283,55.4136,36900.0
2008-06-13 15:45:00,58.41,58.6,58.4,58.51,76300.0,55.4136,55.5939,55.4042,55.5085,76300.0
2008-06-13 15:50:00,58.51,58.59,58.51,58.57,32000.0,55.5085,55.5844,55.5085,55.5654,32000.0
2008-06-13 15:55:00,58.57,58.67,58.56,58.64,38300.0,55.5654,55.6603,55.556,55.6318,38300.0
2008-06-16 09:30:00,58.56,58.56,58.14,58.44,27100.0,55.556,55.556,55.1575,55.4421,27100.0
2008-06-16 09:35:00,58.43,58.6,58.31,58.5,56400.0,55.4326,55.5939,55.3188,55.499,56400.0
2008-06-16 09:40:00,58.5,58.61,58.35,58.39,49000.0,55.499,55.6034,55.3567,55.3947,49000.0
2008-06-16 09:45:00,58.39,58.46,58.29,58.29,23000.0,55.3947,55.4611,55.2998,55.2998,23000.0
2008-06-16 09:50:00,58.27,58.5,58.15,58.49,41900.0,55.2808,55.499,55.167,55.4895,41900.0
2008-06-16 09:55:00,58.46,58.5,58.43,58.46,46800.0,55.4611,55.499,55.4326,55.4611,46800.0
2008-06-16 10:00:00,58.47,58.5,58.39,58.49,22000.0,55.4706,55.499,55.3947,55.4895,22000.0
2008-06-16 10:05:00,58.49,58.53,58.43,58.5,34900.0,55.4895,55.5275,55.4326,55.499,34900.0
2008-06-16 10:10:00,58.49,58.59,58.41,58.59,33300.0,55.4895,55.5844,55.4136,55.5844,33300.0
2008-06-16 10:15:00,58.6,58.6,58.53,58.58,15500.0,55.5939,55.5939,55.5275,55.5749,15500.0
2008-06-16 10:20:00,58.58,58.6,58.51,58.58,26400.0,55.5749,55.5939,55.5085,55.5749,26400.0
2008-06-16 10:25:00,58.58,58.61,58.56,58.6,14900.0,55.5749,55.6034,55.556,55.5939,14900.0
2008-06-16 10:30:00,58.6,58.64,58.57,58.6,32000.0,55.5939,55.6318,55.5654,55.5939,32000.0
2008-06-16 10:35:00,58.61,58.69,58.57,58.67,25000.0,55.6034,55.6793,55.5654,55.6603,25000.0
2008-06-16 10:40:00,58.68,58.71,58.67,58.7,22100.0,55.6698,55.6983,55.6603,55.6888,22100.0
2008-06-16 10:45:00,58.71,58.83,58.68,58.8,34700.0,55.6983,55.8121,55.6698,55.7836,34700.0
2008-06-16 10:50:00,58.8,58.81,58.7,58.72,52400.0,55.7836,55.7931,55.6888,55.7077,52400.0
2008-06-16 10:55:00,58.72,58.88,58.69,58.87,29600.0,55.7077,55.8595,55.6793,55.85,29600.0
2008-06-16 11:00:00,58.87,58.91,58.84,58.86,28900.0,55.85,55.888,55.8216,55.8406,28900.0
2008-06-16 11:05:00,58.88,58.92,58.86,58.89,13300.0,55.8595,55.8975,55.8406,55.869,13300.0
2008-06-16 11:10:00,58.9,58.91,58.86,58.9,15700.0,55.8785,55.888,55.8406,55.8785,15700.0
2008-06-16 11:15:00,58.9,58.94,58.85,58.85,15900.0,55.8785,55.9165,55.8311,55.8311,15900.0
2008-06-16 11:20:00,58.85,58.86,58.81,58.83,13900.0,55.8311,55.8406,55.7931,55.8121,13900.0
2008-06-16 11:25:00,58.82,58.83,58.73,58.74,40900.0,55.8026,55.8121,55.7172,55.7267,40900.0
2008-06-16 11:30:00,58.75,58.84,58.74,58.79,9600.0,55.7362,55.8216,55.7267,55.7742,9600.0
2008-06-16 11:35:00,58.8,58.81,58.75,58.79,10400.0,55.7836,55.7931,55.7362,55.7742,10400.0
2008-06-16 11:40:00,58.82,58.82,58.76,58.77,12100.0,55.8026,55.8026,55.7457,55.7552,12100.0
2008-06-16 11:45:00,58.78,58.78,58.71,58.71,5000.0,55.7647,55.7647,55.6983,55.6983,5000.0
2008-06-16 11:50:00,58.72,58.72,58.64,58.65,27100.0,55.7077,55.7077,55.6318,55.6413,27100.0
2008-06-16 11:55:00,58.64,58.69,58.62,58.68,12200.0,55.6318,55.6793,55.6129,55.6698,12200.0
2008-06-16 12:00:00,58.69,58.72,58.58,58.58,32600.0,55.6793,55.7077,55.5749,55.5749,32600.0
2008-06-16 12:05:00,58.58,58.58,58.5,58.52,18200.0,55.5749,55.5749,55.499,55.518,18200.0
2008-06-16 12:10:00,58.52,58.62,58.52,58.62,10200.0,55.518,55.6129,55.518,55.6129,10200.0
2008-06-16 12:15:00,58.62,58.62,58.57,58.6,9000.0,55.6129,55.6129,55.5654,55.5939,9000.0
2008-06-16 12:20:00,58.6,58.62,58.6,58.61,8700.0,55.5939,55.6129,55.5939,55.6034,8700.0
2008-06-16 12:25:00,58.62,58.62,58.55,58.57,10800.0,55.6129,55.6129,55.5465,55.5654,10800.0
2008-06-16 12:30:00,58.58,58.65,58.58,58.65,9500.0,55.5749,55.6413,55.5749,55.6413,9500.0
2008-06-16 12:35:00,58.65,58.67,58.61,58.61,17600.0,55.6413,55.6603,55.6034,55.6034,17600.0
2008-06-16 12:40:00,58.61,58.63,58.59,58.6,8700.0,55.6034,55.6224,55.5844,55.5939,8700.0
2008-06-16 12:45:00,58.6,58.66,58.59,58.66,13100.0,55.5939,55.6508,55.5844,55.6508,13100.0
2008-06-16 12:50:00,58.66,58.88,58.66,58.86,25200.0,55.6508,55.8595,55.6508,55.8406,25200.0
2008-06-16 12:55:00,58.86,58.86,58.71,58.71,12500.0,55.8406,55.8406,55.6983,55.6983,12500.0
2008-06-16 13:00:00,58.71,58.77,58.71,58.76,6700.0,55.6983,55.7552,55.6983,55.7457,6700.0
2008-06-16 13:05:00,58.76,58.76,58.65,58.66,14900.0,55.7457,55.7457,55.6413,55.6508,14900.0
2008-06-16 13:10:00,58.66,58.82,58.64,58.82,25900.0,55.6508,55.8026,55.6318,55.8026,25900.0
2008-06-16 13:15:00,58.82,58.95,58.82,58.95,16400.0,55.8026,55.9259,55.8026,55.9259,16400.0
2008-06-16 13:20:00,58.94,58.95,58.82,58.84,14600.0,55.9165,55.9259,55.8026,55.8216,14600.0
2008-06-16 13:25:00,58.86,59.04,58.86,59.04,19900.0,55.8406,56.0113,55.8406,56.0113,19900.0
2008-06-16 13:30:00,59.04,59.25,59.03,59.22,28200.0,56.0113,56.2106,56.0018,56.1821,28200.0
2008-06-16 13:35:00,59.23,59.3,59.23,59.28,18000.0,56.1916,56.258,56.1916,56.239,18000.0
2008-06-16 13:40:00,59.29,59.41,59.29,59.3,47600.0,56.2485,56.3623,56.2485,56.258,47600.0
2008-06-16 13:45:00,59.29,59.3,59.14,59.27,52300.0,56.2485,56.258,56.1062,56.2295,52300.0
2008-06-16 13:50:00,59.27,59.27,59.2,59.21,23200.0,56.2295,56.2295,56.1631,56.1726,23200.0
2008-06-16 13:55:00,59.21,59.28,59.2,59.27,14500.0,56.1726,56.239,56.1631,56.2295,14500.0
2008-06-16 14:00:00,59.27,59.32,59.22,59.23,38100.0,56.2295,56.277,56.1821,56.1916,38100.0
2008-06-16 14:05:00,59.23,59.31,59.18,59.2,59800.0,56.1916,56.2675,56.1441,56.1631,59800.0
2008-06-16 14:10:00,59.2,59.24,59.15,59.15,34800.0,56.1631,56.2011,56.1157,56.1157,34800.0
2008-06-16 14:15:00,59.15,59.18,59.06,59.06,67000.0,56.1157,56.1441,56.0303,56.0303,67000.0
2008-06-16 14:20:00,59.07,59.12,59.06,59.09,28500.0,56.0398,56.0872,56.0303,56.0588,28500.0
2008-06-16 14:25:00,59.09,59.09,58.92,58.96,27300.0,56.0588,56.0588,55.8975,55.9354,27300.0
2008-06-16 14:30:00,58.97,59.06,58.96,59.02,27800.0,55.9449,56.0303,55.9354,55.9924,27800.0
2008-06-16 14:35:00,59.02,59.1,59.01,59.09,16400.0,55.9924,56.0682,55.9829,56.0588,16400.0
2008-06-16 14:40:00,59.09,59.22,59.08,59.21,15600.0,56.0588,56.1821,56.0493,56.1726,15600.0
2008-06-16 14:45:00,59.21,59.26,59.18,59.23,27400.0,56.1726,56.22,56.1441,56.1916,27400.0
2008-06-16 14:50:00,59.25,59.31,59.21,59.3,19000.0,56.2106,56.2675,56.1726,56.258,19000.0
2008-06-16 14:55:00,59.28,59.32,59.25,59.25,11900.0,56.239,56.277,56.2106,56.2106,11900.0
2008-06-16 15:00:00,59.25,59.27,59.2,59.26,13600.0,56.2106,56.2295,56.1631,56.22,13600.0
2008-06-16 15:05:00,59.26,59.26,59.15,59.2,14600.0,56.22,56.22,56.1157,56.1631,14600.0
2008-06-16 15:10:00,59.2,59.28,59.2,59.28,11600.0,56.1631,56.239,56.1631,56.239,11600.0
2008-06-16 15:15:00,59.28,59.36,59.28,59.29,22500.0,56.239,56.3149,56.239,56.2485,22500.0
2008-06-16 15:20:00,59.3,59.32,59.21,59.22,15100.0,56.258,56.277,56.1726,56.1821,15100.0
2008-06-16 15:25:00,59.23,59.31,59.23,59.29,24200.0,56.1916,56.2675,56.1916,56.2485,24200.0
2008-06-16 15:30:00,59.27,59.31,59.21,59.28,50800.0,56.2295,56.2675,56.1726,56.239,50800.0
2008-06-16 15:35:00,59.29,59.29,59.19,59.24,43600.0,56.2485,56.2485,56.1536,56.2011,43600.0
2008-06-16 15:40:00,59.22,59.31,59.22,59.3,47900.0,56.1821,56.2675,56.1821,56.258,47900.0
2008-06-16 15:45:00,59.29,59.31,59.27,59.29,32300.0,56.2485,56.2675,56.2295,56.2485,32300.0
2008-06-16 15:50:00,59.28,59.38,59.28,59.29,37100.0,56.239,56.3339,56.239,56.2485,37100.0
2008-06-16 15:55:00,59.29,59.3,59.23,59.28,85500.0,56.2485,56.258,56.1916,56.239,85500.0
2008-06-17 09:30:00,59.6,59.63,58.76,59.45,43700.0,56.5426,56.5711,55.7457,56.4003,43700.0
2008-06-17 09:35:00,59.48,59.49,59.22,59.28,25100.0,56.4288,56.4382,56.1821,56.239,25100.0
2008-06-17 09:40:00,59.25,59.46,59.25,59.46,54900.0,56.2106,56.4098,56.2106,56.4098,54900.0
2008-06-17 09:45:00,59.44,59.68,59.44,59.65,39800.0,56.3908,56.6185,56.3908,56.59,39800.0
2008-06-17 09:50:00,59.65,59.77,59.62,59.65,46800.0,56.59,56.7039,56.5616,56.59,46800.0
2008-06-17 09:55:00,59.65,59.65,59.49,59.54,44700.0,56.59,56.59,56.4382,56.4857,44700.0
2008-06-17 10:00:00,59.53,59.55,59.4,59.41,41700.0,56.4762,56.4952,56.3529,56.3623,41700.0
2008-06-17 10:05:00,59.4,59.42,59.34,59.36,30000.0,56.3529,56.3718,56.2959,56.3149,30000.0
2008-06-17 10:10:00,59.38,59.48,59.34,59.47,31200.0,56.3339,56.4288,56.2959,56.4193,31200.0
2008-06-17 10:15:00,59.45,59.47,59.44,59.46,15100.0,56.4003,56.4193,56.3908,56.4098,15100.0
2008-06-17 10:20:00,59.47,59.48,59.35,59.39,50900.0,56.4193,56.4288,56.3054,56.3434,50900.0
2008-06-17 10:25:00,59.39,59.41,59.33,59.33,25900.0,56.3434,56.3623,56.2865,56.2865,25900.0
2008-06-17 10:30:00,59.31,59.4,59.31,59.4,20100.0,56.2675,56.3529,56.2675,56.3529,20100.0
2008-06-17 10:35:00,59.38,59.45,59.38,59.39,9300.0,56.3339,56.4003,56.3339,56.3434,9300.0
2008-06-17 10:40:00,59.41,59.45,59.34,59.4,44300.0,56.3623,56.4003,56.2959,56.3529,44300.0
2008-06-17 10:45:00,59.4,59.43,59.31,59.35,23100.0,56.3529,56.3813,56.2675,56.3054,23100.0
2008-06-17 10:50:00,59.34,59.43,59.32,59.37,14100.0,56.2959,56.3813,56.277,56.3244,14100.0
2008-06-17 10:55:00,59.37,59.44,59.37,59.41,27400.0,56.3244,56.3908,56.3244,56.3623,27400.0
2008-06-17 11:00:00,59.41,59.41,59.38,59.41,26400.0,56.3623,56.3623,56.3339,56.3623,26400.0
2008-06-17 11:05:00,59.41,59.41,59.27,59.28,19900.0,56.3623,56.3623,56.2295,56.239,19900.0
2008-06-17 11:10:00,59.27,59.32,59.27,59.31,9700.0,56.2295,56.277,56.2295,56.2675,9700.0
2008-06-17 11:15:00,59.33,59.33,59.24,59.28,11500.0,56.2865,56.2865,56.2011,56.239,11500.0
2008-06-17 11:20:00,59.3,59.32,59.2,59.27,44100.0,56.258,56.277,56.1631,56.2295,44100.0
2008-06-17 11:25:00,59.28,59.28,59.21,59.24,43600.0,56.239,56.239,56.1726,56.2011,43600.0
2008-06-17 11:30:00,59.25,59.28,59.22,59.25,9400.0,56.2106,56.239,56.1821,56.2106,9400.0
2008-06-17 11:35:00,59.24,59.27,59.22,59.25,15600.0,56.2011,56.2295,56.1821,56.2106,15600.0
2008-06-17 11:40:00,59.23,59.26,59.22,59.24,6100.0,56.1916,56.22,56.1821,56.2011,6100.0
2008-06-17 11:45:00,59.21,59.27,59.2,59.24,16800.0,56.1726,56.2295,56.1631,56.2011,16800.0
2008-06-17 11:50:00,59.23,59.42,59.22,59.29,73200.0,56.1916,56.3718,56.1821,56.2485,73200.0
2008-06-17 11:55:00,59.29,59.41,59.28,59.4,15900.0,56.2485,56.3623,56.239,56.3529,15900.0
2008-06-17 12:00:00,59.38,59.46,59.34,59.45,18900.0,56.3339,56.4098,56.2959,56.4003,18900.0
2008-06-17 12:05:00,59.45,59.5,59.42,59.46,20300.0,56.4003,56.4477,56.3718,56.4098,20300.0
2008-06-17 12:10:00,59.46,59.47,59.42,59.45,15100.0,56.4098,56.4193,56.3718,56.4003,15100.0
2008-06-17 12:15:00,59.46,59.46,59.31,59.33,10900.0,56.4098,56.4098,56.2675,56.2865,10900.0
2008-06-17 12:20:00,59.32,59.32,59.27,59.28,9000.0,56.277,56.277,56.2295,56.239,9000.0
2008-06-17 12:25:00,59.27,59.27,59.2,59.21,10100.0,56.2295,56.2295,56.1631,56.1726,10100.0
2008-06-17 12:30:00,59.21,59.23,59.17,59.17,23200.0,56.1726,56.1916,56.1347,56.1347,23200.0
2008-06-17 12:35:00,59.16,59.16,59.08,59.1,7500.0,56.1252,56.1252,56.0493,56.0682,7500.0
2008-06-17 12:40:00,59.09,59.11,59.05,59.07,24700.0,56.0588,56.0777,56.0208,56.0398,24700.0
2008-06-17 12:45:00,59.08,59.1,59.06,59.07,21500.0,56.0493,56.0682,56.0303,56.0398,21500.0
2008-06-17 12:50:00,59.06,59.07,59.01,59.01,14600.0,56.0303,56.0398,55.9829,55.9829,14600.0
2008-06-17 12:55:00,59.02,59.02,58.94,58.96,13300.0,55.9924,55.9924,55.9165,55.9354,13300.0
2008-06-17 13:00:00,58.95,58.96,58.88,58.94,16800.0,55.9259,55.9354,55.8595,55.9165,16800.0
2008-06-17 13:05:00,58.94,59.06,58.93,59.05,26500.0,55.9165,56.0303,55.907,56.0208,26500.0
2008-06-17 13:10:00,59.05,59.05,59.01,59.03,11700.0,56.0208,56.0208,55.9829,56.0018,11700.0
2008-06-17 13:15:00,59.02,59.05,59.01,59.03,9100.0,55.9924,56.0208,55.9829,56.0018,9100.0
2008-06-17 13:20:00,59.02,59.03,59.0,59.02,10600.0,55.9924,56.0018,55.9734,55.9924,10600.0
2008-06-17 13:25:00,59.02,59.05,58.92,58.97,49000.0,55.9924,56.0208,55.8975,55.9449,49000.0
2008-06-17 13:30:00,58.98,58.98,58.92,58.95,9600.0,55.9544,55.9544,55.8975,55.9259,9600.0
2008-06-17 13:35:00,58.94,58.98,58.92,58.93,16500.0,55.9165,55.9544,55.8975,55.907,16500.0
2008-06-17 13:40:00,58.92,58.94,58.87,58.87,7700.0,55.8975,55.9165,55.85,55.85,7700.0
2008-06-17 13:45:00,58.87,58.9,58.83,58.9,14000.0,55.85,55.8785,55.8121,55.8785,14000.0
2008-06-17 13:50:00,58.89,58.9,58.82,58.82,14700.0,55.869,55.8785,55.8026,55.8026,14700.0
2008-06-17 13:55:00,58.83,58.86,58.8,58.86,9200.0,55.8121,55.8406,55.7836,55.8406,9200.0
2008-06-17 14:00:00,58.86,58.93,58.86,58.93,8500.0,55.8406,55.907,55.8406,55.907,8500.0
2008-06-17 14:05:00,58.91,58.92,58.81,58.84,11700.0,55.888,55.8975,55.7931,55.8216,11700.0
2008-06-17 14:10:00,58.84,58.9,58.84,58.87,3800.0,55.8216,55.8785,55.8216,55.85,3800.0
2008-06-17 14:15:00,58.87,58.92,58.85,58.9,9200.0,55.85,55.8975,55.8311,55.8785,9200.0
2008-06-17 14:20:00,58.91,58.93,58.9,58.91,3800.0,55.888,55.907,55.8785,55.888,3800.0
2008-06-17 14:25:00,58.91,58.92,58.81,58.85,5100.0,55.888,55.8975,55.7931,55.8311,5100.0
2008-06-17 14:30:00,58.85,58.92,58.83,58.89,5400.0,55.8311,55.8975,55.8121,55.869,5400.0
2008-06-17 14:35:00,58.9,58.92,58.84,58.85,6400.0,55.8785,55.8975,55.8216,55.8311,6400.0
2008-06-17 14:40:00,58.87,58.94,58.86,58.91,4600.0,55.85,55.9165,55.8406,55.888,4600.0
2008-06-17 14:45:00,58.93,58.93,58.87,58.92,7600.0,55.907,55.907,55.85,55.8975,7600.0
2008-06-17 14:50:00,58.93,58.95,58.92,58.95,6100.0,55.907,55.9259,55.8975,55.9259,6100.0
2008-06-17 14:55:00,58.95,58.98,58.91,58.91,9600.0,55.9259,55.9544,55.888,55.888,9600.0
2008-06-17 15:00:00,58.91,58.95,58.87,58.93,11400.0,55.888,55.9259,55.85,55.907,11400.0
2008-06-17 15:05:00,58.92,58.93,58.85,58.85,6300.0,55.8975,55.907,55.8311,55.8311,6300.0
2008-06-17 15:10:00,58.86,58.94,58.85,58.92,12600.0,55.8406,55.9165,55.8311,55.8975,12600.0
2008-06-17 15:15:00,58.9,58.9,58.71,58.71,20700.0,55.8785,55.8785,55.6983,55.6983,20700.0
2008-06-17 15:20:00,58.72,58.8,58.72,58.75,11900.0,55.7077,55.7836,55.7077,55.7362,11900.0
2008-06-17 15:25:00,58.75,58.87,58.75,58.85,12100.0,55.7362,55.85,55.7362,55.8311,12100.0
2008-06-17 15:30:00,58.84,58.91,58.8,58.88,20600.0,55.8216,55.888,55.7836,55.8595,20600.0
2008-06-17 15:35:00,58.88,58.89,58.8,58.82,21600.0,55.8595,55.869,55.7836,55.8026,21600.0
2008-06-17 15:40:00,58.84,58.88,58.8,58.8,20100.0,55.8216,55.8595,55.7836,55.7836,20100.0
2008-06-17 15:45:00,58.79,58.86,58.77,58.84,20300.0,55.7742,55.8406,55.7552,55.8216,20300.0
2008-06-17 15:50:00,58.85,58.95,58.85,58.92,32000.0,55.8311,55.9259,55.8311,55.8975,32000.0
2008-06-17 15:55:00,58.92,58.95,58.86,58.9,67800.0,55.8975,55.9259,55.8406,55.8785,67800.0
2008-06-18 09:30:00,58.49,58.67,58.49,58.61,36300.0,55.4895,55.6603,55.4895,55.6034,36300.0
2008-06-18 09:35:00,58.63,58.78,58.58,58.69,14300.0,55.6224,55.7647,55.5749,55.6793,14300.0
2008-06-18 09:40:00,58.69,58.73,58.54,58.59,19300.0,55.6793,55.7172,55.537,55.5844,19300.0
2008-06-18 09:45:00,58.57,58.67,58.45,58.46,18600.0,55.5654,55.6603,55.4516,55.4611,18600.0
2008-06-18 09:50:00,58.47,58.51,58.39,58.42,21200.0,55.4706,55.5085,55.3947,55.4231,21200.0
2008-06-18 09:55:00,58.41,58.44,58.31,58.37,13000.0,55.4136,55.4421,55.3188,55.3757,13000.0
2008-06-18 10:00:00,58.37,58.53,58.34,58.53,10300.0,55.3757,55.5275,55.3472,55.5275,10300.0
2008-06-18 10:05:00,58.52,58.58,58.5,58.51,8300.0,55.518,55.5749,55.499,55.5085,8300.0
2008-06-18 10:10:00,58.52,58.54,58.38,58.4,12900.0,55.518,55.537,55.3852,55.4042,12900.0
2008-06-18 10:15:00,58.39,58.4,58.31,58.32,12200.0,55.3947,55.4042,55.3188,55.3283,12200.0
2008-06-18 10:20:00,58.32,58.37,58.3,58.31,16000.0,55.3283,55.3757,55.3093,55.3188,16000.0
2008-06-18 10:25:00,58.32,58.36,58.06,58.09,40800.0,55.3283,55.3662,55.0816,55.1101,40800.0
2008-06-18 10:30:00,58.09,58.22,58.04,58.2,26500.0,55.1101,55.2334,55.0626,55.2144,26500.0
2008-06-18 10:35:00,58.21,58.35,58.13,58.22,23400.0,55.2239,55.3567,55.148,55.2334,23400.0
2008-06-18 10:40:00,58.24,58.32,58.21,58.31,20300.0,55.2524,55.3283,55.2239,55.3188,20300.0
2008-06-18 10:45:00,58.31,58.44,58.31,58.39,23100.0,55.3188,55.4421,55.3188,55.3947,23100.0
2008-06-18 10:50:00,58.39,58.45,58.32,58.36,13300.0,55.3947,55.4516,55.3283,55.3662,13300.0
2008-06-18 10:55:00,58.34,58.39,58.24,58.39,33800.0,55.3472,55.3947,55.2524,55.3947,33800.0
2008-06-18 11:00:00,58.4,58.44,58.37,58.43,10300.0,55.4042,55.4421,55.3757,55.4326,10300.0
2008-06-18 11:05:00,58.42,58.49,58.41,58.49,22000.0,55.4231,55.4895,55.4136,55.4895,22000.0
2008-06-18 11:10:00,58.49,58.53,58.48,58.53,23600.0,55.4895,55.5275,55.4801,55.5275,23600.0
2008-06-18 11:15:00,58.51,58.53,58.47,58.49,8500.0,55.5085,55.5275,55.4706,55.4895,8500.0
2008-06-18 11:20:00,58.48,58.5,58.47,58.5,14400.0,55.4801,55.499,55.4706,55.499,14400.0
2008-06-18 11:25:00,58.5,58.5,58.34,58.34,17400.0,55.499,55.499,55.3472,55.3472,17400.0
2008-06-18 11:30:00,58.35,58.39,58.33,58.39,11400.0,55.3567,55.3947,55.3377,55.3947,11400.0
2008-06-18 11:35:00,58.39,58.48,58.35,58.35,24500.0,55.3947,55.4801,55.3567,55.3567,24500.0
2008-06-18 11:40:00,58.35,58.37,58.3,58.32,9500.0,55.3567,55.3757,55.3093,55.3283,9500.0
2008-06-18 11:45:00,58.31,58.31,58.26,58.27,13000.0,55.3188,55.3188,55.2713,55.2808,13000.0
2008-06-18 11:50:00,58.3,58.3,58.26,58.28,19400.0,55.3093,55.3093,55.2713,55.2903,19400.0
2008-06-18 11:55:00,58.29,58.41,58.29,58.29,16200.0,55.2998,55.4136,55.2998,55.2998,16200.0
2008-06-18 12:00:00,58.29,58.34,58.28,58.29,9300.0,55.2998,55.3472,55.2903,55.2998,9300.0
2008-06-18 12:05:00,58.3,58.3,58.21,58.22,10600.0,55.3093,55.3093,55.2239,55.2334,10600.0
2008-06-18 12:10:00,58.22,58.26,58.19,58.22,14600.0,55.2334,55.2713,55.2049,55.2334,14600.0
2008-06-18 12:15:00,58.21,58.29,58.2,58.21,10500.0,55.2239,55.2998,55.2144,55.2239,10500.0
2008-06-18 12:20:00,58.2,58.22,58.19,58.2,7300.0,55.2144,55.2334,55.2049,55.2144,7300.0
2008-06-18 12:25:00,58.2,58.21,58.18,58.2,7900.0,55.2144,55.2239,55.1954,55.2144,7900.0
2008-06-18 12:30:00,58.18,58.27,58.18,58.27,9300.0,55.1954,55.2808,55.1954,55.2808,9300.0
2008-06-18 12:35:00,58.26,58.26,58.16,58.16,15300.0,55.2713,55.2713,55.1765,55.1765,15300.0
2008-06-18 12:40:00,58.16,58.18,58.08,58.1,19400.0,55.1765,55.1954,55.1006,55.1195,19400.0
2008-06-18 12:45:00,58.09,58.17,58.08,58.16,61500.0,55.1101,55.186,55.1006,55.1765,61500.0
2008-06-18 12:50:00,58.16,58.17,58.1,58.11,21800.0,55.1765,55.186,55.1195,55.129,21800.0
2008-06-18 12:55:00,58.11,58.15,58.06,58.13,11900.0,55.129,55.167,55.0816,55.148,11900.0
2008-06-18 13:00:00,58.13,58.13,58.04,58.11,12700.0,55.148,55.148,55.0626,55.129,12700.0
2008-06-18 13:05:00,58.1,58.15,58.05,58.05,15900.0,55.1195,55.167,55.0721,55.0721,15900.0
2008-06-18 13:10:00,58.06,58.06,58.01,58.02,17900.0,55.0816,55.0816,55.0342,55.0437,17900.0
2008-06-18 13:15:00,58.02,58.04,57.97,58.02,13800.0,55.0437,55.0626,54.9962,55.0437,13800.0
2008-06-18 13:20:00,58.01,58.07,57.99,58.03,25400.0,55.0342,55.0911,55.0152,55.0531,25400.0
2008-06-18 13:25:00,58.02,58.02,57.91,57.94,14700.0,55.0437,55.0437,54.9393,54.9678,14700.0
2008-06-18 13:30:00,57.95,58.03,57.86,58.03,17500.0,54.9772,55.0531,54.8919,55.0531,17500.0
2008-06-18 13:35:00,58.02,58.02,57.87,57.88,13800.0,55.0437,55.0437,54.9013,54.9108,13800.0
2008-06-18 13:40:00,57.89,58.0,57.88,58.0,40000.0,54.9203,55.0247,54.9108,55.0247,40000.0
2008-06-18 13:45:00,57.99,57.99,57.89,57.99,12100.0,55.0152,55.0152,54.9203,55.0152,12100.0
2008-06-18 13:50:00,58.0,58.06,57.97,58.01,11200.0,55.0247,55.0816,54.9962,55.0342,11200.0
2008-06-18 13:55:00,58.0,58.06,58.0,58.03,15300.0,55.0247,55.0816,55.0247,55.0531,15300.0
2008-06-18 14:00:00,58.02,58.11,57.99,58.03,13000.0,55.0437,55.129,55.0152,55.0531,13000.0
2008-06-18 14:05:00,58.03,58.06,57.99,58.0,14000.0,55.0531,55.0816,55.0152,55.0247,14000.0
2008-06-18 14:10:00,58.01,58.02,57.96,57.98,17500.0,55.0342,55.0437,54.9867,55.0057,17500.0
2008-06-18 14:15:00,57.97,58.1,57.95,57.95,16800.0,54.9962,55.1195,54.9772,54.9772,16800.0
2008-06-18 14:20:00,57.95,57.95,57.78,57.8,16300.0,54.9772,54.9772,54.816,54.8349,16300.0
2008-06-18 14:25:00,57.8,57.87,57.77,57.83,14900.0,54.8349,54.9013,54.8065,54.8634,14900.0
2008-06-18 14:30:00,57.84,57.91,57.82,57.91,10300.0,54.8729,54.9393,54.8539,54.9393,10300.0
2008-06-18 14:35:00,57.92,58.08,57.92,58.01,30500.0,54.9488,55.1006,54.9488,55.0342,30500.0
2008-06-18 14:40:00,57.98,58.02,57.93,57.93,10400.0,55.0057,55.0437,54.9583,54.9583,10400.0
2008-06-18 14:45:00,57.94,57.95,57.9,57.92,7400.0,54.9678,54.9772,54.9298,54.9488,7400.0
2008-06-18 14:50:00,57.92,58.01,57.9,57.99,11300.0,54.9488,55.0342,54.9298,55.0152,11300.0
2008-06-18 14:55:00,57.99,58.04,57.93,58.03,28100.0,55.0152,55.0626,54.9583,55.0531,28100.0
2008-06-18 15:00:00,58.03,58.07,57.95,57.98,20300.0,55.0531,55.0911,54.9772,55.0057,20300.0
2008-06-18 15:05:00,57.96,58.17,57.96,58.15,17900.0,54.9867,55.186,54.9867,55.167,17900.0
2008-06-18 15:10:00,58.17,58.18,58.07,58.07,18000.0,55.186,55.1954,55.0911,55.0911,18000.0
2008-06-18 15:15:00,58.08,58.18,58.03,58.18,11800.0,55.1006,55.1954,55.0531,55.1954,11800.0
2008-06-18 15:20:00,58.18,58.18,58.05,58.09,16900.0,55.1954,55.1954,55.0721,55.1101,16900.0
2008-06-18 15:25:00,58.09,58.14,58.05,58.05,20100.0,55.1101,55.1575,55.0721,55.0721,20100.0
2008-06-18 15:30:00,58.05,58.08,57.93,57.94,20500.0,55.0721,55.1006,54.9583,54.9678,20500.0
2008-06-18 15:35:00,57.94,58.06,57.93,57.99,31300.0,54.9678,55.0816,54.9583,55.0152,31300.0
2008-06-18 15:40:00,57.99,58.02,57.87,57.93,46600.0,55.0152,55.0437,54.9013,54.9583,46600.0
2008-06-18 15:45:00,57.91,57.96,57.86,57.87,27800.0,54.9393,54.9867,54.8919,54.9013,27800.0
2008-06-18 15:50:00,57.86,58.01,57.85,57.95,28900.0,54.8919,55.0342,54.8824,54.9772,28900.0
2008-06-18 15:55:00,57.95,57.96,57.85,57.92,56100.0,54.9772,54.9867,54.8824,54.9488,56100.0
2008-06-19 09:30:00,57.93,57.93,57.55,57.76,43300.0,54.9583,54.9583,54.5978,54.797,43300.0
2008-06-19 09:35:00,57.77,57.89,57.7,57.79,14400.0,54.8065,54.9203,54.7401,54.8255,14400.0
2008-06-19 09:40:00,57.81,57.93,57.7,57.74,15700.0,54.8444,54.9583,54.7401,54.778,15700.0
2008-06-19 09:45:00,57.73,57.83,57.6,57.79,20500.0,54.7685,54.8634,54.6452,54.8255,20500.0
2008-06-19 09:50:00,57.79,57.84,57.66,57.82,14400.0,54.8255,54.8729,54.7021,54.8539,14400.0
2008-06-19 09:55:00,57.83,57.91,57.77,57.81,28500.0,54.8634,54.9393,54.8065,54.8444,28500.0
2008-06-19 10:00:00,57.8,57.8,57.5,57.67,53500.0,54.8349,54.8349,54.5503,54.7116,53500.0
2008-06-19 10:05:00,57.67,57.67,57.44,57.49,29000.0,54.7116,54.7116,54.4934,54.5408,29000.0
2008-06-19 10:10:00,57.49,57.68,57.44,57.68,40100.0,54.5408,54.7211,54.4934,54.7211,40100.0
2008-06-19 10:15:00,57.69,57.75,57.63,57.68,19800.0,54.7306,54.7875,54.6737,54.7211,19800.0
2008-06-19 10:20:00,57.67,57.77,57.64,57.76,18600.0,54.7116,54.8065,54.6831,54.797,18600.0
2008-06-19 10:25:00,57.76,57.88,57.75,57.86,31000.0,54.797,54.9108,54.7875,54.8919,31000.0
2008-06-19 10:30:00,57.86,58.01,57.84,57.9,29900.0,54.8919,55.0342,54.8729,54.9298,29900.0
2008-06-19 10:35:00,57.9,57.93,57.84,57.89,36300.0,54.9298,54.9583,54.8729,54.9203,36300.0
2008-06-19 10:40:00,57.89,57.97,57.86,57.97,14600.0,54.9203,54.9962,54.8919,54.9962,14600.0
2008-06-19 10:45:00,57.97,58.26,57.97,58.25,37200.0,54.9962,55.2713,54.9962,55.2619,37200.0
2008-06-19 10:50:00,58.24,58.35,58.19,58.19,43800.0,55.2524,55.3567,55.2049,55.2049,43800.0
2008-06-19 10:55:00,58.19,58.29,58.16,58.28,18700.0,55.2049,55.2998,55.1765,55.2903,18700.0
2008-06-19 11:00:00,58.28,58.4,58.28,58.31,17800.0,55.2903,55.4042,55.2903,55.3188,17800.0
2008-06-19 11:05:00,58.31,58.32,58.19,58.21,18900.0,55.3188,55.3283,55.2049,55.2239,18900.0
2008-06-19 11:10:00,58.21,58.21,58.01,58.16,23300.0,55.2239,55.2239,55.0342,55.1765,23300.0
2008-06-19 11:15:00,58.18,58.26,58.14,58.26,16900.0,55.1954,55.2713,55.1575,55.2713,16900.0
2008-06-19 11:20:00,58.27,58.3,58.08,58.18,18300.0,55.2808,55.3093,55.1006,55.1954,18300.0
2008-06-19 11:25:00,58.18,58.2,58.04,58.2,15100.0,55.1954,55.2144,55.0626,55.2144,15100.0
2008-06-19 11:30:00,58.2,58.21,58.15,58.19,20200.0,55.2144,55.2239,55.167,55.2049,20200.0
2008-06-19 11:35:00,58.19,58.19,58.13,58.14,23200.0,55.2049,55.2049,55.148,55.1575,23200.0
2008-06-19 11:40:00,58.15,58.23,58.14,58.2,32100.0,55.167,55.2429,55.1575,55.2144,32100.0
2008-06-19 11:45:00,58.21,58.24,58.16,58.23,16900.0,55.2239,55.2524,55.1765,55.2429,16900.0
2008-06-19 11:50:00,58.24,58.25,58.21,58.24,36000.0,55.2524,55.2619,55.2239,55.2524,36000.0
2008-06-19 11:55:00,58.24,58.25,58.21,58.21,26200.0,55.2524,55.2619,55.2239,55.2239,26200.0
2008-06-19 12:00:00,58.21,58.23,58.17,58.19,17600.0,55.2239,55.2429,55.186,55.2049,17600.0
2008-06-19 12:05:00,58.19,58.24,58.12,58.22,34500.0,55.2049,55.2524,55.1385,55.2334,34500.0
2008-06-19 12:10:00,58.24,58.24,58.08,58.21,13800.0,55.2524,55.2524,55.1006,55.2239,13800.0
2008-06-19 12:15:00,58.22,58.3,58.21,58.25,21700.0,55.2334,55.3093,55.2239,55.2619,21700.0
2008-06-19 12:20:00,58.25,58.44,58.23,58.44,33900.0,55.2619,55.4421,55.2429,55.4421,33900.0
2008-06-19 12:25:00,58.44,58.44,58.32,58.36,66600.0,55.4421,55.4421,55.3283,55.3662,66600.0
2008-06-19 12:30:00,58.37,58.5,58.36,58.5,28600.0,55.3757,55.499,55.3662,55.499,28600.0
2008-06-19 12:35:00,58.5,58.58,58.5,58.57,36900.0,55.499,55.5749,55.499,55.5654,36900.0
2008-06-19 12:40:00,58.58,58.61,58.54,58.6,17100.0,55.5749,55.6034,55.537,55.5939,17100.0
2008-06-19 12:45:00,58.61,58.64,58.48,58.52,20400.0,55.6034,55.6318,55.4801,55.518,20400.0
2008-06-19 12:50:00,58.51,58.63,58.51,58.61,18600.0,55.5085,55.6224,55.5085,55.6034,18600.0
2008-06-19 12:55:00,58.63,58.65,58.56,58.59,12200.0,55.6224,55.6413,55.556,55.5844,12200.0
2008-06-19 13:00:00,58.59,58.6,58.57,58.6,13600.0,55.5844,55.5939,55.5654,55.5939,13600.0
2008-06-19 13:05:00,58.6,58.71,58.59,58.71,16500.0,55.5939,55.6983,55.5844,55.6983,16500.0
2008-06-19 13:10:00,58.73,58.76,58.64,58.66,15400.0,55.7172,55.7457,55.6318,55.6508,15400.0
2008-06-19 13:15:00,58.65,58.68,58.64,58.66,13100.0,55.6413,55.6698,55.6318,55.6508,13100.0
2008-06-19 13:20:00,58.65,58.67,58.59,58.65,15500.0,55.6413,55.6603,55.5844,55.6413,15500.0
2008-06-19 13:25:00,58.65,58.74,58.64,58.74,10100.0,55.6413,55.7267,55.6318,55.7267,10100.0
2008-06-19 13:30:00,58.74,58.77,58.71,58.73,18100.0,55.7267,55.7552,55.6983,55.7172,18100.0
2008-06-19 13:35:00,58.74,58.8,58.69,58.7,15900.0,55.7267,55.7836,55.6793,55.6888,15900.0
2008-06-19 13:40:00,58.69,58.71,58.59,58.59,28200.0,55.6793,55.6983,55.5844,55.5844,28200.0
2008-06-19 13:45:00,58.59,58.67,58.54,58.66,26200.0,55.5844,55.6603,55.537,55.6508,26200.0
2008-06-19 13:50:00,58.67,58.67,58.57,58.57,7400.0,55.6603,55.6603,55.5654,55.5654,7400.0
2008-06-19 13:55:00,58.57,58.57,58.5,58.54,7300.0,55.5654,55.5654,55.499,55.537,7300.0
2008-06-19 14:00:00,58.54,58.54,58.46,58.51,9400.0,55.537,55.537,55.4611,55.5085,9400.0
2008-06-19 14:05:00,58.5,58.5,58.46,58.49,8300.0,55.499,55.499,55.4611,55.4895,8300.0
2008-06-19 14:10:00,58.47,58.55,58.45,58.55,6800.0,55.4706,55.5465,55.4516,55.5465,6800.0
2008-06-19 14:15:00,58.54,58.56,58.52,58.56,5700.0,55.537,55.556,55.518,55.556,5700.0
2008-06-19 14:20:00,58.55,58.63,58.53,58.59,10500.0,55.5465,55.6224,55.5275,55.5844,10500.0
2008-06-19 14:25:00,58.59,58.76,58.58,58.73,19800.0,55.5844,55.7457,55.5749,55.7172,19800.0
2008-06-19 14:30:00,58.73,58.84,58.72,58.82,14800.0,55.7172,55.8216,55.7077,55.8026,14800.0
2008-06-19 14:35:00,58.82,58.83,58.79,58.82,16400.0,55.8026,55.8121,55.7742,55.8026,16400.0
2008-06-19 14:40:00,58.83,58.84,58.77,58.83,18600.0,55.8121,55.8216,55.7552,55.8121,18600.0
2008-06-19 14:45:00,58.83,58.84,58.65,58.65,20500.0,55.8121,55.8216,55.6413,55.6413,20500.0
2008-06-19 14:50:00,58.66,58.67,58.63,58.65,10800.0,55.6508,55.6603,55.6224,55.6413,10800.0
2008-06-19 14:55:00,58.64,58.67,58.63,58.66,34700.0,55.6318,55.6603,55.6224,55.6508,34700.0
2008-06-19 15:00:00,58.66,58.79,58.65,58.74,43600.0,55.6508,55.7742,55.6413,55.7267,43600.0
2008-06-19 15:05:00,58.75,58.83,58.73,58.75,19600.0,55.7362,55.8121,55.7172,55.7362,19600.0
2008-06-19 15:10:00,58.73,58.77,58.72,58.76,11300.0,55.7172,55.7552,55.7077,55.7457,11300.0
2008-06-19 15:15:00,58.76,58.79,58.7,58.79,18800.0,55.7457,55.7742,55.6888,55.7742,18800.0
2008-06-19 15:20:00,58.79,58.8,58.71,58.73,30900.0,55.7742,55.7836,55.6983,55.7172,30900.0
2008-06-19 15:25:00,58.73,58.77,58.65,58.66,62300.0,55.7172,55.7552,55.6413,55.6508,62300.0
2008-06-19 15:30:00,58.66,58.82,58.63,58.71,57700.0,55.6508,55.8026,55.6224,55.6983,57700.0
2008-06-19 15:35:00,58.7,58.79,58.66,58.78,20500.0,55.6888,55.7742,55.6508,55.7647,20500.0
2008-06-19 15:40:00,58.77,58.78,58.69,58.71,26600.0,55.7552,55.7647,55.6793,55.6983,26600.0
2008-06-19 15:45:00,58.71,58.71,58.65,58.65,32900.0,55.6983,55.6983,55.6413,55.6413,32900.0
2008-06-19 15:50:00,58.66,58.66,58.57,58.58,84800.0,55.6508,55.6508,55.5654,55.5749,84800.0
2008-06-19 15:55:00,58.59,58.59,58.48,58.49,113400.0,55.5844,55.5844,55.4801,55.4895,113400.0
2008-06-20 09:30:00,58.15,58.85,57.89,57.92,421500.0,55.167,55.8311,54.9203,54.9488,421500.0
2008-06-20 09:35:00,57.96,57.96,57.75,57.79,38900.0,54.9867,54.9867,54.7875,54.8255,38900.0
2008-06-20 09:40:00,57.79,58.06,57.77,57.9,37400.0,54.8255,55.0816,54.8065,54.9298,37400.0
2008-06-20 09:45:00,57.9,57.9,57.76,57.8,14800.0,54.9298,54.9298,54.797,54.8349,14800.0
2008-06-20 09:50:00,57.78,57.93,57.75,57.77,17200.0,54.816,54.9583,54.7875,54.8065,17200.0
2008-06-20 09:55:00,57.75,57.82,57.66,57.81,17000.0,54.7875,54.8539,54.7021,54.8444,17000.0
2008-06-20 10:00:00,57.83,57.85,57.66,57.66,18100.0,54.8634,54.8824,54.7021,54.7021,18100.0
2008-06-20 10:05:00,57.66,57.75,57.6,57.66,26100.0,54.7021,54.7875,54.6452,54.7021,26100.0
2008-06-20 10:10:00,57.65,57.71,57.59,57.59,14100.0,54.6926,54.7496,54.6357,54.6357,14100.0
2008-06-20 10:15:00,57.59,57.74,57.59,57.68,16200.0,54.6357,54.778,54.6357,54.7211,16200.0
2008-06-20 10:20:00,57.68,57.69,57.59,57.69,14200.0,54.7211,54.7306,54.6357,54.7306,14200.0
2008-06-20 10:25:00,57.69,57.73,57.57,57.72,19300.0,54.7306,54.7685,54.6167,54.759,19300.0
2008-06-20 10:30:00,57.72,57.73,57.66,57.66,9600.0,54.759,54.7685,54.7021,54.7021,9600.0
2008-06-20 10:35:00,57.65,57.68,57.51,57.53,16100.0,54.6926,54.7211,54.5598,54.5788,16100.0
2008-06-20 10:40:00,57.53,57.6,57.5,57.51,16800.0,54.5788,54.6452,54.5503,54.5598,16800.0
2008-06-20 10:45:00,57.53,57.64,57.53,57.58,20800.0,54.5788,54.6831,54.5788,54.6262,20800.0
2008-06-20 10:50:00,57.6,57.66,57.57,57.62,15400.0,54.6452,54.7021,54.6167,54.6642,15400.0
2008-06-20 10:55:00,57.6,57.61,57.53,57.55,11500.0,54.6452,54.6547,54.5788,54.5978,11500.0
2008-06-20 11:00:00,57.54,57.55,57.51,57.51,15500.0,54.5883,54.5978,54.5598,54.5598,15500.0
2008-06-20 11:05:00,57.52,57.69,57.47,57.66,19900.0,54.5693,54.7306,54.5219,54.7021,19900.0
2008-06-20 11:10:00,57.66,57.66,57.6,57.61,12000.0,54.7021,54.7021,54.6452,54.6547,12000.0
2008-06-20 11:15:00,57.62,57.67,57.56,57.57,17000.0,54.6642,54.7116,54.6072,54.6167,17000.0
2008-06-20 11:20:00,57.57,57.66,57.52,57.65,26100.0,54.6167,54.7021,54.5693,54.6926,26100.0
2008-06-20 11:25:00,57.65,57.66,57.58,57.59,17600.0,54.6926,54.7021,54.6262,54.6357,17600.0
2008-06-20 11:30:00,57.58,57.64,57.56,57.64,15000.0,54.6262,54.6831,54.6072,54.6831,15000.0
2008-06-20 11:35:00,57.64,57.68,57.6,57.67,12800.0,54.6831,54.7211,54.6452,54.7116,12800.0
2008-06-20 11:40:00,57.67,57.8,57.64,57.74,24000.0,54.7116,54.8349,54.6831,54.778,24000.0
2008-06-20 11:45:00,57.74,57.75,57.66,57.69,11500.0,54.778,54.7875,54.7021,54.7306,11500.0
2008-06-20 11:50:00,57.69,57.7,57.65,57.65,15800.0,54.7306,54.7401,54.6926,54.6926,15800.0
2008-06-20 11:55:00,57.65,57.75,57.64,57.73,13700.0,54.6926,54.7875,54.6831,54.7685,13700.0
2008-06-20 12:00:00,57.74,57.76,57.71,57.71,7600.0,54.778,54.797,54.7496,54.7496,7600.0
2008-06-20 12:05:00,57.71,57.76,57.61,57.63,11100.0,54.7496,54.797,54.6547,54.6737,11100.0
2008-06-20 12:10:00,57.63,57.73,57.6,57.73,12300.0,54.6737,54.7685,54.6452,54.7685,12300.0
2008-06-20 12:15:00,57.74,57.8,57.73,57.76,10200.0,54.778,54.8349,54.7685,54.797,10200.0
2008-06-20 12:20:00,57.76,57.76,57.63,57.65,12900.0,54.797,54.797,54.6737,54.6926,12900.0
2008-06-20 12:25:00,57.66,57.73,57.58,57.73,10000.0,54.7021,54.7685,54.6262,54.7685,10000.0
2008-06-20 12:30:00,57.72,57.78,57.72,57.76,21800.0,54.759,54.816,54.759,54.797,21800.0
2008-06-20 12:35:00,57.76,57.79,57.7,57.7,7200.0,54.797,54.8255,54.7401,54.7401,7200.0
2008-06-20 12:40:00,57.69,57.73,57.65,57.69,7300.0,54.7306,54.7685,54.6926,54.7306,7300.0
2008-06-20 12:45:00,57.69,57.72,57.63,57.69,13300.0,54.7306,54.759,54.6737,54.7306,13300.0
2008-06-20 12:50:00,57.69,57.79,57.68,57.68,13700.0,54.7306,54.8255,54.7211,54.7211,13700.0
2008-06-20 12:55:00,57.69,57.69,57.64,57.67,5800.0,54.7306,54.7306,54.6831,54.7116,5800.0
2008-06-20 13:00:00,57.67,57.75,57.64,57.75,9800.0,54.7116,54.7875,54.6831,54.7875,9800.0
2008-06-20 13:05:00,57.75,57.8,57.72,57.77,6100.0,54.7875,54.8349,54.759,54.8065,6100.0
2008-06-20 13:10:00,57.77,57.83,57.72,57.76,22100.0,54.8065,54.8634,54.759,54.797,22100.0
2008-06-20 13:15:00,57.75,57.77,57.72,57.76,8900.0,54.7875,54.8065,54.759,54.797,8900.0
2008-06-20 13:20:00,57.75,57.76,57.7,57.73,12700.0,54.7875,54.797,54.7401,54.7685,12700.0
2008-06-20 13:25:00,57.74,57.74,57.58,57.59,9700.0,54.778,54.778,54.6262,54.6357,9700.0
2008-06-20 13:30:00,57.58,57.58,57.44,57.53,18500.0,54.6262,54.6262,54.4934,54.5788,18500.0
2008-06-20 13:35:00,57.54,57.55,57.47,57.49,10500.0,54.5883,54.5978,54.5219,54.5408,10500.0
2008-06-20 13:40:00,57.5,57.55,57.44,57.44,10300.0,54.5503,54.5978,54.4934,54.4934,10300.0
2008-06-20 13:45:00,57.43,57.55,57.43,57.53,6000.0,54.4839,54.5978,54.4839,54.5788,6000.0
2008-06-20 13:50:00,57.54,57.61,57.53,57.56,7400.0,54.5883,54.6547,54.5788,54.6072,7400.0
2008-06-20 13:55:00,57.55,57.62,57.55,57.56,31500.0,54.5978,54.6642,54.5978,54.6072,31500.0
2008-06-20 14:00:00,57.54,57.57,57.49,57.53,12900.0,54.5883,54.6167,54.5408,54.5788,12900.0
2008-06-20 14:05:00,57.49,57.55,57.47,57.51,8900.0,54.5408,54.5978,54.5219,54.5598,8900.0
2008-06-20 14:10:00,57.53,57.54,57.39,57.44,19800.0,54.5788,54.5883,54.446,54.4934,19800.0
2008-06-20 14:15:00,57.43,57.57,57.41,57.47,26400.0,54.4839,54.6167,54.4649,54.5219,26400.0
2008-06-20 14:20:00,57.5,57.5,57.41,57.44,10300.0,54.5503,54.5503,54.4649,54.4934,10300.0
2008-06-20 14:25:00,57.45,57.5,57.38,57.47,17400.0,54.5029,54.5503,54.4365,54.5219,17400.0
2008-06-20 14:30:00,57.46,57.55,57.46,57.53,9500.0,54.5124,54.5978,54.5124,54.5788,9500.0
2008-06-20 14:35:00,57.51,57.51,57.4,57.4,7400.0,54.5598,54.5598,54.4555,54.4555,7400.0
2008-06-20 14:40:00,57.42,57.5,57.42,57.47,17100.0,54.4744,54.5503,54.4744,54.5219,17100.0
2008-06-20 14:45:00,57.48,57.49,57.43,57.46,14600.0,54.5314,54.5408,54.4839,54.5124,14600.0
2008-06-20 14:50:00,57.45,57.47,57.33,57.41,16400.0,54.5029,54.5219,54.389,54.4649,16400.0
2008-06-20 14:55:00,57.42,57.49,57.32,57.34,19400.0,54.4744,54.5408,54.3796,54.3985,19400.0
2008-06-20 15:00:00,57.32,57.4,57.3,57.34,20200.0,54.3796,54.4555,54.3606,54.3985,20200.0
2008-06-20 15:05:00,57.33,57.47,57.32,57.38,19200.0,54.389,54.5219,54.3796,54.4365,19200.0
2008-06-20 15:10:00,57.39,57.5,57.36,57.48,17800.0,54.446,54.5503,54.4175,54.5314,17800.0
2008-06-20 15:15:00,57.47,57.48,57.4,57.41,15600.0,54.5219,54.5314,54.4555,54.4649,15600.0
2008-06-20 15:20:00,57.41,57.58,57.38,57.58,23800.0,54.4649,54.6262,54.4365,54.6262,23800.0
2008-06-20 15:25:00,57.59,57.61,57.45,57.52,37100.0,54.6357,54.6547,54.5029,54.5693,37100.0
2008-06-20 15:30:00,57.53,57.56,57.5,57.51,19600.0,54.5788,54.6072,54.5503,54.5598,19600.0
2008-06-20 15:35:00,57.5,57.58,57.46,57.55,30400.0,54.5503,54.6262,54.5124,54.5978,30400.0
2008-06-20 15:40:00,57.55,57.71,57.54,57.6,59300.0,54.5978,54.7496,54.5883,54.6452,59300.0
2008-06-20 15:45:00,57.61,57.73,57.6,57.65,34700.0,54.6547,54.7685,54.6452,54.6926,34700.0
2008-06-20 15:50:00,57.65,57.78,57.64,57.76,69700.0,54.6926,54.816,54.6831,54.797,69700.0
2008-06-20 15:55:00,57.76,57.76,57.6,57.61,58600.0,54.797,54.797,54.6452,54.6547,58600.0
2008-06-23 09:30:00,57.47,57.87,57.47,57.8,32600.0,54.5219,54.9013,54.5219,54.8349,32600.0
2008-06-23 09:35:00,57.73,57.81,57.7,57.81,34000.0,54.7685,54.8444,54.7401,54.8444,34000.0
2008-06-23 09:40:00,57.81,57.81,57.49,57.55,34600.0,54.8444,54.8444,54.5408,54.5978,34600.0
2008-06-23 09:45:00,57.54,57.56,57.32,57.47,42500.0,54.5883,54.6072,54.3796,54.5219,42500.0
2008-06-23 09:50:00,57.49,57.54,57.4,57.45,23600.0,54.5408,54.5883,54.4555,54.5029,23600.0
2008-06-23 09:55:00,57.45,57.45,57.34,57.38,20000.0,54.5029,54.5029,54.3985,54.4365,20000.0
2008-06-23 10:00:00,57.38,57.39,57.31,57.37,20300.0,54.4365,54.446,54.3701,54.427,20300.0
2008-06-23 10:05:00,57.35,57.38,57.3,57.32,25400.0,54.408,54.4365,54.3606,54.3796,25400.0
2008-06-23 10:10:00,57.33,57.46,57.33,57.46,18800.0,54.389,54.5124,54.389,54.5124,18800.0
2008-06-23 10:15:00,57.45,57.46,57.39,57.44,37400.0,54.5029,54.5124,54.446,54.4934,37400.0
2008-06-23 10:20:00,57.44,57.44,57.36,57.37,20200.0,54.4934,54.4934,54.4175,54.427,20200.0
2008-06-23 10:25:00,57.38,57.4,57.31,57.33,20000.0,54.4365,54.4555,54.3701,54.389,20000.0
2008-06-23 10:30:00,57.34,57.49,57.31,57.46,23400.0,54.3985,54.5408,54.3701,54.5124,23400.0
2008-06-23 10:35:00,57.46,57.46,57.39,57.42,11100.0,54.5124,54.5124,54.446,54.4744,11100.0
2008-06-23 10:40:00,57.42,57.48,57.41,57.44,15500.0,54.4744,54.5314,54.4649,54.4934,15500.0
2008-06-23 10:45:00,57.44,57.45,57.41,57.44,9700.0,54.4934,54.5029,54.4649,54.4934,9700.0
2008-06-23 10:50:00,57.44,57.44,57.28,57.28,12300.0,54.4934,54.4934,54.3416,54.3416,12300.0
2008-06-23 10:55:00,57.26,57.35,57.26,57.3,5300.0,54.3226,54.408,54.3226,54.3606,5300.0
2008-06-23 11:00:00,57.3,57.43,57.29,57.43,46100.0,54.3606,54.4839,54.3511,54.4839,46100.0
2008-06-23 11:05:00,57.41,57.49,57.39,57.45,11200.0,54.4649,54.5408,54.446,54.5029,11200.0
2008-06-23 11:10:00,57.47,57.47,57.41,57.43,7900.0,54.5219,54.5219,54.4649,54.4839,7900.0
2008-06-23 11:15:00,57.44,57.46,57.22,57.23,18600.0,54.4934,54.5124,54.2847,54.2942,18600.0
2008-06-23 11:20:00,57.23,57.26,57.13,57.15,20000.0,54.2942,54.3226,54.1993,54.2183,20000.0
2008-06-23 11:25:00,57.13,57.3,57.1,57.3,14700.0,54.1993,54.3606,54.1708,54.3606,14700.0
2008-06-23 11:30:00,57.31,57.32,57.23,57.24,10200.0,54.3701,54.3796,54.2942,54.3037,10200.0
2008-06-23 11:35:00,57.23,57.3,57.2,57.28,13100.0,54.2942,54.3606,54.2657,54.3416,13100.0
2008-06-23 11:40:00,57.29,57.39,57.29,57.37,8300.0,54.3511,54.446,54.3511,54.427,8300.0
2008-06-23 11:45:00,57.38,57.42,57.36,57.38,6700.0,54.4365,54.4744,54.4175,54.4365,6700.0
2008-06-23 11:50:00,57.36,57.48,57.35,57.47,5600.0,54.4175,54.5314,54.408,54.5219,5600.0
2008-06-23 11:55:00,57.47,57.53,57.47,57.52,6900.0,54.5219,54.5788,54.5219,54.5693,6900.0
2008-06-23 12:00:00,57.53,57.57,57.48,57.48,12900.0,54.5788,54.6167,54.5314,54.5314,12900.0
2008-06-23 12:05:00,57.48,57.49,57.31,57.31,11700.0,54.5314,54.5408,54.3701,54.3701,11700.0
2008-06-23 12:10:00,57.31,57.31,57.19,57.21,13300.0,54.3701,54.3701,54.2562,54.2752,13300.0
2008-06-23 12:15:00,57.23,57.3,57.17,57.27,19200.0,54.2942,54.3606,54.2373,54.3321,19200.0
2008-06-23 12:20:00,57.29,57.29,57.23,57.25,4900.0,54.3511,54.3511,54.2942,54.3132,4900.0
2008-06-23 12:25:00,57.24,57.24,57.17,57.17,11800.0,54.3037,54.3037,54.2373,54.2373,11800.0
2008-06-23 12:30:00,57.17,57.22,57.13,57.13,16800.0,54.2373,54.2847,54.1993,54.1993,16800.0
2008-06-23 12:35:00,57.14,57.14,57.11,57.11,18700.0,54.2088,54.2088,54.1803,54.1803,18700.0
2008-06-23 12:40:00,57.11,57.11,57.05,57.06,19100.0,54.1803,54.1803,54.1234,54.1329,19100.0
2008-06-23 12:45:00,57.05,57.16,57.02,57.15,27300.0,54.1234,54.2278,54.095,54.2183,27300.0
2008-06-23 12:50:00,57.15,57.31,57.14,57.31,15200.0,54.2183,54.3701,54.2088,54.3701,15200.0
2008-06-23 12:55:00,57.3,57.44,57.29,57.44,24900.0,54.3606,54.4934,54.3511,54.4934,24900.0
2008-06-23 13:00:00,57.43,57.47,57.42,57.46,19500.0,54.4839,54.5219,54.4744,54.5124,19500.0
2008-06-23 13:05:00,57.47,57.49,57.45,57.49,29400.0,54.5219,54.5408,54.5029,54.5408,29400.0
2008-06-23 13:10:00,57.48,57.49,57.38,57.42,11400.0,54.5314,54.5408,54.4365,54.4744,11400.0
2008-06-23 13:15:00,57.4,57.45,57.39,57.4,10600.0,54.4555,54.5029,54.446,54.4555,10600.0
2008-06-23 13:20:00,57.4,57.57,57.4,57.55,13700.0,54.4555,54.6167,54.4555,54.5978,13700.0
2008-06-23 13:25:00,57.54,57.57,57.5,57.52,12500.0,54.5883,54.6167,54.5503,54.5693,12500.0
2008-06-23 13:30:00,57.5,57.6,57.5,57.58,17000.0,54.5503,54.6452,54.5503,54.6262,17000.0
2008-06-23 13:35:00,57.56,57.62,57.55,57.56,17800.0,54.6072,54.6642,54.5978,54.6072,17800.0
2008-06-23 13:40:00,57.57,57.62,57.56,57.61,11100.0,54.6167,54.6642,54.6072,54.6547,11100.0
2008-06-23 13:45:00,57.61,57.61,57.55,57.6,24700.0,54.6547,54.6547,54.5978,54.6452,24700.0
2008-06-23 13:50:00,57.59,57.59,57.54,57.57,9900.0,54.6357,54.6357,54.5883,54.6167,9900.0
2008-06-23 13:55:00,57.57,57.59,57.51,57.54,12100.0,54.6167,54.6357,54.5598,54.5883,12100.0
2008-06-23 14:00:00,57.54,57.58,57.41,57.41,19000.0,54.5883,54.6262,54.4649,54.4649,19000.0
2008-06-23 14:05:00,57.43,57.48,57.4,57.4,12900.0,54.4839,54.5314,54.4555,54.4555,12900.0
2008-06-23 14:10:00,57.4,57.45,57.39,57.43,5500.0,54.4555,54.5029,54.446,54.4839,5500.0
2008-06-23 14:15:00,57.42,57.54,57.41,57.54,34600.0,54.4744,54.5883,54.4649,54.5883,34600.0
2008-06-23 14:20:00,57.52,57.58,57.43,57.46,23100.0,54.5693,54.6262,54.4839,54.5124,23100.0
2008-06-23 14:25:00,57.47,57.51,57.44,57.51,11900.0,54.5219,54.5598,54.4934,54.5598,11900.0
2008-06-23 14:30:00,57.51,57.53,57.47,57.53,13700.0,54.5598,54.5788,54.5219,54.5788,13700.0
2008-06-23 14:35:00,57.52,57.52,57.45,57.47,18900.0,54.5693,54.5693,54.5029,54.5219,18900.0
2008-06-23 14:40:00,57.49,57.49,57.43,57.44,18800.0,54.5408,54.5408,54.4839,54.4934,18800.0
2008-06-23 14:45:00,57.43,57.44,57.35,57.36,19600.0,54.4839,54.4934,54.408,54.4175,19600.0
2008-06-23 14:50:00,57.35,57.4,57.34,57.37,10700.0,54.408,54.4555,54.3985,54.427,10700.0
2008-06-23 14:55:00,57.36,57.44,57.35,57.44,9200.0,54.4175,54.4934,54.408,54.4934,9200.0
2008-06-23 15:00:00,57.43,57.44,57.34,57.34,18900.0,54.4839,54.4934,54.3985,54.3985,18900.0
2008-06-23 15:05:00,57.35,57.4,57.35,57.38,10500.0,54.408,54.4555,54.408,54.4365,10500.0
2008-06-23 15:10:00,57.38,57.45,57.37,57.44,10100.0,54.4365,54.5029,54.427,54.4934,10100.0
2008-06-23 15:15:00,57.42,57.42,57.31,57.34,30600.0,54.4744,54.4744,54.3701,54.3985,30600.0
2008-06-23 15:20:00,57.33,57.34,57.29,57.3,10300.0,54.389,54.3985,54.3511,54.3606,10300.0
2008-06-23 15:25:00,57.3,57.48,57.29,57.47,169600.0,54.3606,54.5314,54.3511,54.5219,169600.0
2008-06-23 15:30:00,57.48,57.48,57.42,57.42,20000.0,54.5314,54.5314,54.4744,54.4744,20000.0
2008-06-23 15:35:00,57.42,57.46,57.41,57.42,26800.0,54.4744,54.5124,54.4649,54.4744,26800.0
2008-06-23 15:40:00,57.43,57.49,57.42,57.42,27500.0,54.4839,54.5408,54.4744,54.4744,27500.0
2008-06-23 15:45:00,57.43,57.45,57.42,57.44,22500.0,54.4839,54.5029,54.4744,54.4934,22500.0
2008-06-23 15:50:00,57.43,57.44,57.33,57.36,96500.0,54.4839,54.4934,54.389,54.4175,96500.0
2008-06-23 15:55:00,57.36,57.38,57.29,57.38,113100.0,54.4175,54.4365,54.3511,54.4365,113100.0
2008-06-24 09:30:00,57.18,57.28,56.23,56.49,81500.0,54.2467,54.3416,53.3455,53.5921,81500.0
2008-06-24 09:35:00,56.5,57.1,56.3,56.32,65400.0,53.6016,54.1708,53.4119,53.4309,65400.0
2008-06-24 09:40:00,56.32,56.36,56.24,56.28,59000.0,53.4309,53.4688,53.355,53.3929,59000.0
2008-06-24 09:45:00,56.28,56.29,56.05,56.08,84700.0,53.3929,53.4024,53.1747,53.2032,84700.0
2008-06-24 09:50:00,56.09,56.15,55.93,56.08,57600.0,53.2127,53.2696,53.0609,53.2032,57600.0
2008-06-24 09:55:00,56.1,56.16,55.95,55.97,67300.0,53.2221,53.2791,53.0798,53.0988,67300.0
2008-06-24 10:00:00,55.95,55.96,55.51,55.54,102300.0,53.0798,53.0893,52.6624,52.6909,102300.0
2008-06-24 10:05:00,55.56,55.86,55.56,55.77,48000.0,52.7098,52.9945,52.7098,52.9091,48000.0
2008-06-24 10:10:00,55.78,55.91,55.75,55.84,90300.0,52.9186,53.0419,52.8901,52.9755,90300.0
2008-06-24 10:15:00,55.84,55.86,55.73,55.81,39900.0,52.9755,52.9945,52.8711,52.947,39900.0
2008-06-24 10:20:00,55.81,55.9,55.79,55.89,59600.0,52.947,53.0324,52.928,53.0229,59600.0
2008-06-24 10:25:00,55.9,55.9,55.68,55.75,48700.0,53.0324,53.0324,52.8237,52.8901,48700.0
2008-06-24 10:30:00,55.73,55.75,55.66,55.67,29800.0,52.8711,52.8901,52.8047,52.8142,29800.0
2008-06-24 10:35:00,55.67,55.69,55.63,55.63,31100.0,52.8142,52.8332,52.7763,52.7763,31100.0
2008-06-24 10:40:00,55.63,55.65,55.37,55.6,112600.0,52.7763,52.7952,52.5296,52.7478,112600.0
2008-06-24 10:45:00,55.6,55.63,55.55,55.63,24700.0,52.7478,52.7763,52.7004,52.7763,24700.0
2008-06-24 10:50:00,55.64,55.68,55.62,55.67,26600.0,52.7857,52.8237,52.7668,52.8142,26600.0
2008-06-24 10:55:00,55.66,55.82,55.65,55.78,36800.0,52.8047,52.9565,52.7952,52.9186,36800.0
2008-06-24 11:00:00,55.79,55.84,55.76,55.82,52800.0,52.928,52.9755,52.8996,52.9565,52800.0
2008-06-24 11:05:00,55.83,55.85,55.75,55.78,77600.0,52.966,52.985,52.8901,52.9186,77600.0
2008-06-24 11:10:00,55.78,55.92,55.77,55.92,22300.0,52.9186,53.0514,52.9091,53.0514,22300.0
2008-06-24 11:15:00,55.92,56.08,55.92,56.03,43000.0,53.0514,53.2032,53.0514,53.1557,43000.0
2008-06-24 11:20:00,56.03,56.06,55.98,56.03,37200.0,53.1557,53.1842,53.1083,53.1557,37200.0
2008-06-24 11:25:00,56.03,56.04,55.92,55.95,29100.0,53.1557,53.1652,53.0514,53.0798,29100.0
2008-06-24 11:30:00,55.92,56.01,55.91,56.01,21100.0,53.0514,53.1368,53.0419,53.1368,21100.0
2008-06-24 11:35:00,56.0,56.07,55.95,55.96,48800.0,53.1273,53.1937,53.0798,53.0893,48800.0
2008-06-24 11:40:00,55.97,56.01,55.96,56.0,21600.0,53.0988,53.1368,53.0893,53.1273,21600.0
2008-06-24 11:45:00,55.99,56.04,55.92,55.96,133000.0,53.1178,53.1652,53.0514,53.0893,133000.0
2008-06-24 11:50:00,55.95,56.02,55.9,55.99,40900.0,53.0798,53.1462,53.0324,53.1178,40900.0
2008-06-24 11:55:00,55.99,56.02,55.97,56.0,131200.0,53.1178,53.1462,53.0988,53.1273,131200.0
2008-06-24 12:00:00,56.0,56.0,55.91,55.94,29100.0,53.1273,53.1273,53.0419,53.0704,29100.0
2008-06-24 12:05:00,55.93,55.99,55.92,55.98,12900.0,53.0609,53.1178,53.0514,53.1083,12900.0
2008-06-24 12:10:00,55.99,56.01,55.95,55.97,29700.0,53.1178,53.1368,53.0798,53.0988,29700.0
2008-06-24 12:15:00,55.96,55.99,55.87,55.87,18600.0,53.0893,53.1178,53.0039,53.0039,18600.0
2008-06-24 12:20:00,55.87,55.88,55.79,55.86,22800.0,53.0039,53.0134,52.928,52.9945,22800.0
2008-06-24 12:25:00,55.86,56.0,55.86,56.0,11300.0,52.9945,53.1273,52.9945,53.1273,11300.0
2008-06-24 12:30:00,55.99,56.03,55.99,55.99,31200.0,53.1178,53.1557,53.1178,53.1178,31200.0
2008-06-24 12:35:00,56.0,56.01,55.97,55.99,12900.0,53.1273,53.1368,53.0988,53.1178,12900.0
2008-06-24 12:40:00,55.97,55.97,55.93,55.94,19000.0,53.0988,53.0988,53.0609,53.0704,19000.0
2008-06-24 12:45:00,55.93,55.98,55.91,55.91,19200.0,53.0609,53.1083,53.0419,53.0419,19200.0
2008-06-24 12:50:00,55.92,55.92,55.87,55.89,26200.0,53.0514,53.0514,53.0039,53.0229,26200.0
2008-06-24 12:55:00,55.89,55.95,55.87,55.91,18000.0,53.0229,53.0798,53.0039,53.0419,18000.0
2008-06-24 13:00:00,55.91,55.93,55.89,55.91,24300.0,53.0419,53.0609,53.0229,53.0419,24300.0
2008-06-24 13:05:00,55.91,55.91,55.82,55.82,29400.0,53.0419,53.0419,52.9565,52.9565,29400.0
2008-06-24 13:10:00,55.82,55.89,55.82,55.84,12300.0,52.9565,53.0229,52.9565,52.9755,12300.0
2008-06-24 13:15:00,55.84,55.91,55.83,55.91,20300.0,52.9755,53.0419,52.966,53.0419,20300.0
2008-06-24 13:20:00,55.89,55.93,55.87,55.93,20800.0,53.0229,53.0609,53.0039,53.0609,20800.0
2008-06-24 13:25:00,55.93,55.93,55.82,55.84,20500.0,53.0609,53.0609,52.9565,52.9755,20500.0
2008-06-24 13:30:00,55.84,55.88,55.77,55.88,35300.0,52.9755,53.0134,52.9091,53.0134,35300.0
2008-06-24 13:35:00,55.88,55.96,55.85,55.86,32600.0,53.0134,53.0893,52.985,52.9945,32600.0
2008-06-24 13:40:00,55.85,55.91,55.85,55.9,16000.0,52.985,53.0419,52.985,53.0324,16000.0
2008-06-24 13:45:00,55.9,55.96,55.88,55.96,22000.0,53.0324,53.0893,53.0134,53.0893,22000.0
2008-06-24 13:50:00,55.96,55.99,55.95,55.99,13900.0,53.0893,53.1178,53.0798,53.1178,13900.0
2008-06-24 13:55:00,55.98,55.98,55.92,55.95,20600.0,53.1083,53.1083,53.0514,53.0798,20600.0
2008-06-24 14:00:00,55.94,56.0,55.94,56.0,29600.0,53.0704,53.1273,53.0704,53.1273,29600.0
2008-06-24 14:05:00,56.0,56.0,55.95,55.95,45800.0,53.1273,53.1273,53.0798,53.0798,45800.0
2008-06-24 14:10:00,55.95,55.95,55.92,55.92,21200.0,53.0798,53.0798,53.0514,53.0514,21200.0
2008-06-24 14:15:00,55.93,55.93,55.87,55.9,22500.0,53.0609,53.0609,53.0039,53.0324,22500.0
2008-06-24 14:20:00,55.89,55.91,55.85,55.86,20000.0,53.0229,53.0419,52.985,52.9945,20000.0
2008-06-24 14:25:00,55.85,55.92,55.84,55.89,21900.0,52.985,53.0514,52.9755,53.0229,21900.0
2008-06-24 14:30:00,55.92,55.92,55.88,55.89,11500.0,53.0514,53.0514,53.0134,53.0229,11500.0
2008-06-24 14:35:00,55.89,55.91,55.87,55.87,22900.0,53.0229,53.0419,53.0039,53.0039,22900.0
2008-06-24 14:40:00,55.89,55.92,55.87,55.92,20000.0,53.0229,53.0514,53.0039,53.0514,20000.0
2008-06-24 14:45:00,55.92,55.99,55.9,55.96,51000.0,53.0514,53.1178,53.0324,53.0893,51000.0
2008-06-24 14:50:00,55.96,56.0,55.95,56.0,20100.0,53.0893,53.1273,53.0798,53.1273,20100.0
2008-06-24 14:55:00,56.0,56.0,55.97,55.98,35700.0,53.1273,53.1273,53.0988,53.1083,35700.0
2008-06-24 15:00:00,56.0,56.01,55.98,56.01,153400.0,53.1273,53.1368,53.1083,53.1368,153400.0
2008-06-24 15:05:00,55.99,56.0,55.88,55.94,32000.0,53.1178,53.1273,53.0134,53.0704,32000.0
2008-06-24 15:10:00,55.94,55.96,55.91,55.91,28000.0,53.0704,53.0893,53.0419,53.0419,28000.0
2008-06-24 15:15:00,55.9,55.93,55.89,55.9,28500.0,53.0324,53.0609,53.0229,53.0324,28500.0
2008-06-24 15:20:00,55.9,55.91,55.85,55.87,23900.0,53.0324,53.0419,52.985,53.0039,23900.0
2008-06-24 15:25:00,55.87,55.9,55.81,55.9,34400.0,53.0039,53.0324,52.947,53.0324,34400.0
2008-06-24 15:30:00,55.9,55.92,55.87,55.9,26700.0,53.0324,53.0514,53.0039,53.0324,26700.0
2008-06-24 15:35:00,55.9,55.9,55.78,55.86,61100.0,53.0324,53.0324,52.9186,52.9945,61100.0
2008-06-24 15:40:00,55.86,55.97,55.85,55.96,34200.0,52.9945,53.0988,52.985,53.0893,34200.0
2008-06-24 15:45:00,55.97,55.98,55.91,55.93,40900.0,53.0988,53.1083,53.0419,53.0609,40900.0
2008-06-24 15:50:00,55.93,55.94,55.81,55.87,49800.0,53.0609,53.0704,52.947,53.0039,49800.0
2008-06-24 15:55:00,55.86,55.88,55.81,55.84,78600.0,52.9945,53.0134,52.947,52.9755,78600.0
2008-06-25 09:30:00,56.12,56.12,55.46,55.6,59500.0,53.2411,53.2411,52.615,52.7478,59500.0
2008-06-25 09:35:00,55.6,55.92,55.52,55.85,37800.0,52.7478,53.0514,52.6719,52.985,37800.0
2008-06-25 09:40:00,55.85,55.94,55.68,55.93,49300.0,52.985,53.0704,52.8237,53.0609,49300.0
2008-06-25 09:45:00,55.93,56.0,55.85,55.91,30800.0,53.0609,53.1273,52.985,53.0419,30800.0
2008-06-25 09:50:00,55.91,56.0,55.79,56.0,39500.0,53.0419,53.1273,52.928,53.1273,39500.0
2008-06-25 09:55:00,55.99,56.12,55.85,56.1,30900.0,53.1178,53.2411,52.985,53.2221,30900.0
2008-06-25 10:00:00,56.13,56.23,56.12,56.2,23900.0,53.2506,53.3455,53.2411,53.317,23900.0
2008-06-25 10:05:00,56.19,56.31,56.16,56.25,24800.0,53.3075,53.4214,53.2791,53.3645,24800.0
2008-06-25 10:10:00,56.27,56.32,56.25,56.28,9400.0,53.3834,53.4309,53.3645,53.3929,9400.0
2008-06-25 10:15:00,56.27,56.35,56.27,56.31,25300.0,53.3834,53.4593,53.3834,53.4214,25300.0
2008-06-25 10:20:00,56.3,56.39,56.29,56.34,14700.0,53.4119,53.4973,53.4024,53.4498,14700.0
2008-06-25 10:25:00,56.34,56.35,56.25,56.26,112500.0,53.4498,53.4593,53.3645,53.3739,112500.0
2008-06-25 10:30:00,56.26,56.29,56.25,56.28,19300.0,53.3739,53.4024,53.3645,53.3929,19300.0
2008-06-25 10:35:00,56.28,56.35,56.28,56.33,30700.0,53.3929,53.4593,53.3929,53.4403,30700.0
2008-06-25 10:40:00,56.33,56.33,56.28,56.3,25400.0,53.4403,53.4403,53.3929,53.4119,25400.0
2008-06-25 10:45:00,56.3,56.31,56.28,56.29,16600.0,53.4119,53.4214,53.3929,53.4024,16600.0
2008-06-25 10:50:00,56.3,56.3,56.21,56.3,46200.0,53.4119,53.4119,53.3265,53.4119,46200.0
2008-06-25 10:55:00,56.3,56.3,56.2,56.24,13100.0,53.4119,53.4119,53.317,53.355,13100.0
2008-06-25 11:00:00,56.26,56.28,56.22,56.24,10700.0,53.3739,53.3929,53.336,53.355,10700.0
2008-06-25 11:05:00,56.25,56.28,56.21,56.23,17900.0,53.3645,53.3929,53.3265,53.3455,17900.0
2008-06-25 11:10:00,56.23,56.25,56.11,56.12,28700.0,53.3455,53.3645,53.2316,53.2411,28700.0
2008-06-25 11:15:00,56.13,56.16,56.1,56.12,28200.0,53.2506,53.2791,53.2221,53.2411,28200.0
2008-06-25 11:20:00,56.12,56.25,56.11,56.22,17300.0,53.2411,53.3645,53.2316,53.336,17300.0
2008-06-25 11:25:00,56.22,56.23,56.11,56.13,28700.0,53.336,53.3455,53.2316,53.2506,28700.0
2008-06-25 11:30:00,56.12,56.18,56.11,56.18,11700.0,53.2411,53.298,53.2316,53.298,11700.0
2008-06-25 11:35:00,56.18,56.2,56.15,56.17,34300.0,53.298,53.317,53.2696,53.2886,34300.0
2008-06-25 11:40:00,56.16,56.2,56.16,56.19,12000.0,53.2791,53.317,53.2791,53.3075,12000.0
2008-06-25 11:45:00,56.18,56.21,56.11,56.12,17300.0,53.298,53.3265,53.2316,53.2411,17300.0
2008-06-25 11:50:00,56.13,56.19,56.1,56.14,10500.0,53.2506,53.3075,53.2221,53.2601,10500.0
2008-06-25 11:55:00,56.13,56.19,56.03,56.19,20200.0,53.2506,53.3075,53.1557,53.3075,20200.0
2008-06-25 12:00:00,56.19,56.19,56.08,56.15,27600.0,53.3075,53.3075,53.2032,53.2696,27600.0
2008-06-25 12:05:00,56.14,56.2,56.14,56.18,22400.0,53.2601,53.317,53.2601,53.298,22400.0
2008-06-25 12:10:00,56.16,56.19,56.08,56.11,18700.0,53.2791,53.3075,53.2032,53.2316,18700.0
2008-06-25 12:15:00,56.09,56.19,56.08,56.12,33700.0,53.2127,53.3075,53.2032,53.2411,33700.0
2008-06-25 12:20:00,56.12,56.14,56.09,56.12,21800.0,53.2411,53.2601,53.2127,53.2411,21800.0
2008-06-25 12:25:00,56.14,56.18,56.08,56.16,12700.0,53.2601,53.298,53.2032,53.2791,12700.0
2008-06-25 12:30:00,56.16,56.2,56.14,56.14,8400.0,53.2791,53.317,53.2601,53.2601,8400.0
2008-06-25 12:35:00,56.15,56.18,56.12,56.18,11800.0,53.2696,53.298,53.2411,53.298,11800.0
2008-06-25 12:40:00,56.17,56.2,56.14,56.14,373300.0,53.2886,53.317,53.2601,53.2601,373300.0
2008-06-25 12:45:00,56.13,56.16,56.12,56.14,22600.0,53.2506,53.2791,53.2411,53.2601,22600.0
2008-06-25 12:50:00,56.14,56.16,56.13,56.13,24700.0,53.2601,53.2791,53.2506,53.2506,24700.0
2008-06-25 12:55:00,56.15,56.16,56.11,56.13,8100.0,53.2696,53.2791,53.2316,53.2506,8100.0
2008-06-25 13:00:00,56.14,56.15,56.05,56.14,35000.0,53.2601,53.2696,53.1747,53.2601,35000.0
2008-06-25 13:05:00,56.14,56.14,56.11,56.14,12800.0,53.2601,53.2601,53.2316,53.2601,12800.0
2008-06-25 13:10:00,56.14,56.15,56.13,56.13,20100.0,53.2601,53.2696,53.2506,53.2506,20100.0
2008-06-25 13:15:00,56.13,56.17,56.13,56.16,17200.0,53.2506,53.2886,53.2506,53.2791,17200.0
2008-06-25 13:20:00,56.15,56.17,56.14,56.15,14200.0,53.2696,53.2886,53.2601,53.2696,14200.0
2008-06-25 13:25:00,56.14,56.15,56.12,56.15,12800.0,53.2601,53.2696,53.2411,53.2696,12800.0
2008-06-25 13:30:00,56.14,56.14,56.06,56.07,18600.0,53.2601,53.2601,53.1842,53.1937,18600.0
2008-06-25 13:35:00,56.07,56.09,56.03,56.06,12300.0,53.1937,53.2127,53.1557,53.1842,12300.0
2008-06-25 13:40:00,56.06,56.06,56.02,56.02,17200.0,53.1842,53.1842,53.1462,53.1462,17200.0
2008-06-25 13:45:00,56.02,56.02,56.0,56.01,7900.0,53.1462,53.1462,53.1273,53.1368,7900.0
2008-06-25 13:50:00,56.01,56.03,56.01,56.01,35400.0,53.1368,53.1557,53.1368,53.1368,35400.0
2008-06-25 13:55:00,56.02,56.03,55.98,55.98,76500.0,53.1462,53.1557,53.1083,53.1083,76500.0
2008-06-25 14:00:00,55.98,55.99,55.94,55.96,15000.0,53.1083,53.1178,53.0704,53.0893,15000.0
2008-06-25 14:05:00,55.96,56.01,55.94,55.97,46300.0,53.0893,53.1368,53.0704,53.0988,46300.0
2008-06-25 14:10:00,55.96,56.05,55.83,56.02,83900.0,53.0893,53.1747,52.966,53.1462,83900.0
2008-06-25 14:15:00,56.02,56.14,55.96,56.13,63000.0,53.1462,53.2601,53.0893,53.2506,63000.0
2008-06-25 14:20:00,56.12,56.17,56.03,56.05,55300.0,53.2411,53.2886,53.1557,53.1747,55300.0
2008-06-25 14:25:00,56.05,56.07,55.9,55.91,48200.0,53.1747,53.1937,53.0324,53.0419,48200.0
2008-06-25 14:30:00,55.91,55.97,55.77,55.97,51500.0,53.0419,53.0988,52.9091,53.0988,51500.0
2008-06-25 14:35:00,55.96,56.01,55.82,55.84,58400.0,53.0893,53.1368,52.9565,52.9755,58400.0
2008-06-25 14:40:00,55.84,55.94,55.76,55.9,41600.0,52.9755,53.0704,52.8996,53.0324,41600.0
2008-06-25 14:45:00,55.9,55.95,55.74,55.9,35400.0,53.0324,53.0798,52.8806,53.0324,35400.0
2008-06-25 14:50:00,55.92,56.06,55.9,55.99,27200.0,53.0514,53.1842,53.0324,53.1178,27200.0
2008-06-25 14:55:00,55.99,56.03,55.94,55.97,26100.0,53.1178,53.1557,53.0704,53.0988,26100.0
2008-06-25 15:00:00,55.98,56.15,55.94,56.12,44600.0,53.1083,53.2696,53.0704,53.2411,44600.0
2008-06-25 15:05:00,56.13,56.2,56.09,56.15,48500.0,53.2506,53.317,53.2127,53.2696,48500.0
2008-06-25 15:10:00,56.15,56.2,56.1,56.17,51400.0,53.2696,53.317,53.2221,53.2886,51400.0
2008-06-25 15:15:00,56.17,56.21,56.02,56.05,30000.0,53.2886,53.3265,53.1462,53.1747,30000.0
2008-06-25 15:20:00,56.05,56.05,55.83,55.92,32100.0,53.1747,53.1747,52.966,53.0514,32100.0
2008-06-25 15:25:00,55.92,55.95,55.74,55.84,54600.0,53.0514,53.0798,52.8806,52.9755,54600.0
2008-06-25 15:30:00,55.83,55.85,55.68,55.69,50400.0,52.966,52.985,52.8237,52.8332,50400.0
2008-06-25 15:35:00,55.68,55.76,55.59,55.64,48600.0,52.8237,52.8996,52.7383,52.7857,48600.0
2008-06-25 15:40:00,55.63,55.83,55.63,55.78,44800.0,52.7763,52.966,52.7763,52.9186,44800.0
2008-06-25 15:45:00,55.78,55.83,55.64,55.66,44400.0,52.9186,52.966,52.7857,52.8047,44400.0
2008-06-25 15:50:00,55.66,55.84,55.66,55.83,78300.0,52.8047,52.9755,52.8047,52.966,78300.0
2008-06-25 15:55:00,55.83,55.83,55.75,55.79,43700.0,52.966,52.966,52.8901,52.928,43700.0
2008-06-26 09:30:00,55.11,55.15,54.93,55.01,69500.0,52.2829,52.3209,52.1122,52.1881,69500.0
2008-06-26 09:35:00,55.01,55.16,55.01,55.13,23700.0,52.1881,52.3304,52.1881,52.3019,23700.0
2008-06-26 09:40:00,55.13,55.14,55.01,55.04,27600.0,52.3019,52.3114,52.1881,52.2165,27600.0
2008-06-26 09:45:00,55.04,55.06,54.92,54.95,36100.0,52.2165,52.2355,52.1027,52.1311,36100.0
2008-06-26 09:50:00,54.94,55.03,54.92,54.97,89100.0,52.1217,52.207,52.1027,52.1501,89100.0
2008-06-26 09:55:00,54.98,55.19,54.98,55.15,28300.0,52.1596,52.3588,52.1596,52.3209,28300.0
2008-06-26 10:00:00,55.15,55.2,55.07,55.07,102600.0,52.3209,52.3683,52.245,52.245,102600.0
2008-06-26 10:05:00,55.06,55.14,55.0,55.14,23300.0,52.2355,52.3114,52.1786,52.3114,23300.0
2008-06-26 10:10:00,55.14,55.14,55.03,55.14,15900.0,52.3114,52.3114,52.207,52.3114,15900.0
2008-06-26 10:15:00,55.12,55.18,55.04,55.14,23000.0,52.2924,52.3493,52.2165,52.3114,23000.0
2008-06-26 10:20:00,55.14,55.37,55.14,55.36,18100.0,52.3114,52.5296,52.3114,52.5201,18100.0
2008-06-26 10:25:00,55.33,55.47,55.32,55.44,21300.0,52.4916,52.6245,52.4822,52.596,21300.0
2008-06-26 10:30:00,55.41,55.46,55.39,55.39,13400.0,52.5675,52.615,52.5486,52.5486,13400.0
2008-06-26 10:35:00,55.39,55.39,55.21,55.22,21500.0,52.5486,52.5486,52.3778,52.3873,21500.0
2008-06-26 10:40:00,55.22,55.29,55.15,55.26,14900.0,52.3873,52.4537,52.3209,52.4252,14900.0
2008-06-26 10:45:00,55.25,55.31,55.2,55.31,16100.0,52.4157,52.4727,52.3683,52.4727,16100.0
2008-06-26 10:50:00,55.3,55.39,55.17,55.21,24800.0,52.4632,52.5486,52.3399,52.3778,24800.0
2008-06-26 10:55:00,55.22,55.24,55.02,55.1,17600.0,52.3873,52.4063,52.1975,52.2734,17600.0
2008-06-26 11:00:00,55.07,55.22,55.07,55.21,14400.0,52.245,52.3873,52.245,52.3778,14400.0
2008-06-26 11:05:00,55.19,55.26,54.93,55.25,108800.0,52.3588,52.4252,52.1122,52.4157,108800.0
2008-06-26 11:10:00,55.25,55.27,55.21,55.23,34900.0,52.4157,52.4347,52.3778,52.3968,34900.0
2008-06-26 11:15:00,55.24,55.36,55.23,55.26,27500.0,52.4063,52.5201,52.3968,52.4252,27500.0
2008-06-26 11:20:00,55.24,55.36,55.2,55.3,22500.0,52.4063,52.5201,52.3683,52.4632,22500.0
2008-06-26 11:25:00,55.3,55.31,55.21,55.29,29100.0,52.4632,52.4727,52.3778,52.4537,29100.0
2008-06-26 11:30:00,55.26,55.37,55.23,55.37,24400.0,52.4252,52.5296,52.3968,52.5296,24400.0
2008-06-26 11:35:00,55.37,55.39,55.26,55.27,19000.0,52.5296,52.5486,52.4252,52.4347,19000.0
2008-06-26 11:40:00,55.29,55.48,55.28,55.46,19800.0,52.4537,52.634,52.4442,52.615,19800.0
2008-06-26 11:45:00,55.46,55.54,55.46,55.47,30900.0,52.615,52.6909,52.615,52.6245,30900.0
2008-06-26 11:50:00,55.47,55.49,55.39,55.39,20900.0,52.6245,52.6434,52.5486,52.5486,20900.0
2008-06-26 11:55:00,55.38,55.59,55.38,55.59,15100.0,52.5391,52.7383,52.5391,52.7383,15100.0
2008-06-26 12:00:00,55.58,55.6,55.55,55.59,23700.0,52.7288,52.7478,52.7004,52.7383,23700.0
2008-06-26 12:05:00,55.59,55.59,55.41,55.45,15500.0,52.7383,52.7383,52.5675,52.6055,15500.0
2008-06-26 12:10:00,55.45,55.49,55.43,55.49,18900.0,52.6055,52.6434,52.5865,52.6434,18900.0
2008-06-26 12:15:00,55.49,55.52,55.44,55.44,15900.0,52.6434,52.6719,52.596,52.596,15900.0
2008-06-26 12:20:00,55.44,55.46,55.4,55.42,29200.0,52.596,52.615,52.5581,52.577,29200.0
2008-06-26 12:25:00,55.42,55.42,55.31,55.31,81300.0,52.577,52.577,52.4727,52.4727,81300.0
2008-06-26 12:30:00,55.3,55.31,55.19,55.21,30600.0,52.4632,52.4727,52.3588,52.3778,30600.0
2008-06-26 12:35:00,55.2,55.26,55.18,55.24,21500.0,52.3683,52.4252,52.3493,52.4063,21500.0
2008-06-26 12:40:00,55.24,55.25,55.19,55.19,13700.0,52.4063,52.4157,52.3588,52.3588,13700.0
2008-06-26 12:45:00,55.19,55.19,55.09,55.09,16800.0,52.3588,52.3588,52.264,52.264,16800.0
2008-06-26 12:50:00,55.09,55.12,55.07,55.11,8300.0,52.264,52.2924,52.245,52.2829,8300.0
2008-06-26 12:55:00,55.11,55.16,55.1,55.11,10700.0,52.2829,52.3304,52.2734,52.2829,10700.0
2008-06-26 13:00:00,55.13,55.2,55.11,55.19,12000.0,52.3019,52.3683,52.2829,52.3588,12000.0
2008-06-26 13:05:00,55.19,55.2,55.11,55.12,9800.0,52.3588,52.3683,52.2829,52.2924,9800.0
2008-06-26 13:10:00,55.11,55.17,54.99,55.0,35600.0,52.2829,52.3399,52.1691,52.1786,35600.0
2008-06-26 13:15:00,55.0,55.05,55.0,55.02,20000.0,52.1786,52.226,52.1786,52.1975,20000.0
2008-06-26 13:20:00,55.04,55.05,54.96,54.99,19300.0,52.2165,52.226,52.1406,52.1691,19300.0
2008-06-26 13:25:00,54.98,55.0,54.9,54.99,26100.0,52.1596,52.1786,52.0837,52.1691,26100.0
2008-06-26 13:30:00,54.99,55.05,54.98,55.03,35000.0,52.1691,52.226,52.1596,52.207,35000.0
2008-06-26 13:35:00,55.03,55.04,54.97,54.99,20400.0,52.207,52.2165,52.1501,52.1691,20400.0
2008-06-26 13:40:00,55.0,55.0,54.96,54.97,6100.0,52.1786,52.1786,52.1406,52.1501,6100.0
2008-06-26 13:45:00,54.97,55.09,54.97,55.0,19800.0,52.1501,52.264,52.1501,52.1786,19800.0
2008-06-26 13:50:00,55.01,55.21,55.01,55.21,17800.0,52.1881,52.3778,52.1881,52.3778,17800.0
2008-06-26 13:55:00,55.2,55.2,55.03,55.1,14100.0,52.3683,52.3683,52.207,52.2734,14100.0
2008-06-26 14:00:00,55.1,55.16,55.0,55.15,60600.0,52.2734,52.3304,52.1786,52.3209,60600.0
2008-06-26 14:05:00,55.15,55.17,55.1,55.12,28100.0,52.3209,52.3399,52.2734,52.2924,28100.0
2008-06-26 14:10:00,55.12,55.12,54.95,54.98,28900.0,52.2924,52.2924,52.1311,52.1596,28900.0
2008-06-26 14:15:00,54.99,55.02,54.9,54.9,22400.0,52.1691,52.1975,52.0837,52.0837,22400.0
2008-06-26 14:20:00,54.9,54.9,54.82,54.88,22000.0,52.0837,52.0837,52.0078,52.0647,22000.0
2008-06-26 14:25:00,54.89,55.0,54.86,55.0,44200.0,52.0742,52.1786,52.0458,52.1786,44200.0
2008-06-26 14:30:00,54.99,55.0,54.87,54.88,29400.0,52.1691,52.1786,52.0552,52.0647,29400.0
2008-06-26 14:35:00,54.87,54.9,54.76,54.77,31600.0,52.0552,52.0837,51.9509,51.9604,31600.0
2008-06-26 14:40:00,54.77,55.0,54.71,54.74,58600.0,51.9604,52.1786,51.9035,51.9319,58600.0
2008-06-26 14:45:00,54.73,54.76,54.64,54.66,31200.0,51.9224,51.9509,51.837,51.856,31200.0
2008-06-26 14:50:00,54.66,54.69,54.62,54.66,27000.0,51.856,51.8845,51.8181,51.856,27000.0
2008-06-26 14:55:00,54.66,54.73,54.63,54.69,33900.0,51.856,51.9224,51.8276,51.8845,33900.0
2008-06-26 15:00:00,54.7,54.89,54.7,54.89,47000.0,51.894,52.0742,51.894,52.0742,47000.0
2008-06-26 15:05:00,54.87,54.89,54.74,54.83,42300.0,52.0552,52.0742,51.9319,52.0173,42300.0
2008-06-26 15:10:00,54.85,54.85,54.73,54.74,46700.0,52.0363,52.0363,51.9224,51.9319,46700.0
2008-06-26 15:15:00,54.74,54.86,54.71,54.73,58800.0,51.9319,52.0458,51.9035,51.9224,58800.0
2008-06-26 15:20:00,54.73,54.79,54.67,54.79,58900.0,51.9224,51.9793,51.8655,51.9793,58900.0
2008-06-26 15:25:00,54.8,54.89,54.74,54.75,51900.0,51.9888,52.0742,51.9319,51.9414,51900.0
2008-06-26 15:30:00,54.76,54.79,54.7,54.72,64200.0,51.9509,51.9793,51.894,51.9129,64200.0
2008-06-26 15:35:00,54.72,54.92,54.66,54.83,67600.0,51.9129,52.1027,51.856,52.0173,67600.0
2008-06-26 15:40:00,54.84,54.92,54.77,54.79,75200.0,52.0268,52.1027,51.9604,51.9793,75200.0
2008-06-26 15:45:00,54.79,54.82,54.7,54.8,64700.0,51.9793,52.0078,51.894,51.9888,64700.0
2008-06-26 15:50:00,54.81,54.81,54.66,54.69,71500.0,51.9983,51.9983,51.856,51.8845,71500.0
2008-06-26 15:55:00,54.7,54.75,54.64,54.64,89500.0,51.894,51.9414,51.837,51.837,89500.0
2008-06-27 09:30:00,54.56,55.14,54.56,55.1,69100.0,51.7611,52.3114,51.7611,52.2734,69100.0
2008-06-27 09:35:00,55.1,55.11,54.68,54.88,80300.0,52.2734,52.2829,51.875,52.0647,80300.0
2008-06-27 09:40:00,54.89,54.89,54.76,54.79,35100.0,52.0742,52.0742,51.9509,51.9793,35100.0
2008-06-27 09:45:00,54.77,54.84,54.7,54.8,37100.0,51.9604,52.0268,51.894,51.9888,37100.0
2008-06-27 09:50:00,54.79,54.99,54.73,54.86,42200.0,51.9793,52.1691,51.9224,52.0458,42200.0
2008-06-27 09:55:00,54.86,55.07,54.86,55.02,31600.0,52.0458,52.245,52.0458,52.1975,31600.0
2008-06-27 10:00:00,55.01,55.25,55.0,55.05,49300.0,52.1881,52.4157,52.1786,52.226,49300.0
2008-06-27 10:05:00,55.06,55.25,55.04,55.25,76600.0,52.2355,52.4157,52.2165,52.4157,76600.0
2008-06-27 10:10:00,55.24,55.32,55.15,55.21,31200.0,52.4063,52.4822,52.3209,52.3778,31200.0
2008-06-27 10:15:00,55.2,55.21,55.16,55.19,27600.0,52.3683,52.3778,52.3304,52.3588,27600.0
2008-06-27 10:20:00,55.18,55.3,55.17,55.3,61300.0,52.3493,52.4632,52.3399,52.4632,61300.0
2008-06-27 10:25:00,55.29,55.3,55.08,55.09,79400.0,52.4537,52.4632,52.2545,52.264,79400.0
2008-06-27 10:30:00,55.1,55.24,55.1,55.24,27500.0,52.2734,52.4063,52.2734,52.4063,27500.0
2008-06-27 10:35:00,55.23,55.3,55.15,55.3,38100.0,52.3968,52.4632,52.3209,52.4632,38100.0
2008-06-27 10:40:00,55.29,55.38,55.22,55.24,29400.0,52.4537,52.5391,52.3873,52.4063,29400.0
2008-06-27 10:45:00,55.23,55.34,55.19,55.2,32200.0,52.3968,52.5011,52.3588,52.3683,32200.0
2008-06-27 10:50:00,55.2,55.31,55.16,55.22,33900.0,52.3683,52.4727,52.3304,52.3873,33900.0
2008-06-27 10:55:00,55.22,55.28,55.22,55.26,13800.0,52.3873,52.4442,52.3873,52.4252,13800.0
2008-06-27 11:00:00,55.24,55.28,55.15,55.23,149100.0,52.4063,52.4442,52.3209,52.3968,149100.0
2008-06-27 11:05:00,55.22,55.38,55.22,55.35,13300.0,52.3873,52.5391,52.3873,52.5106,13300.0
2008-06-27 11:10:00,55.33,55.34,55.29,55.3,8100.0,52.4916,52.5011,52.4537,52.4632,8100.0
2008-06-27 11:15:00,55.29,55.37,55.24,55.3,20700.0,52.4537,52.5296,52.4063,52.4632,20700.0
2008-06-27 11:20:00,55.28,55.31,55.22,55.24,11900.0,52.4442,52.4727,52.3873,52.4063,11900.0
2008-06-27 11:25:00,55.25,55.42,55.23,55.34,16200.0,52.4157,52.577,52.3968,52.5011,16200.0
2008-06-27 11:30:00,55.36,55.4,55.35,55.39,15600.0,52.5201,52.5581,52.5106,52.5486,15600.0
2008-06-27 11:35:00,55.37,55.39,55.24,55.25,9700.0,52.5296,52.5486,52.4063,52.4157,9700.0
2008-06-27 11:40:00,55.24,55.35,55.19,55.33,29500.0,52.4063,52.5106,52.3588,52.4916,29500.0
2008-06-27 11:45:00,55.34,55.35,55.31,55.31,22500.0,52.5011,52.5106,52.4727,52.4727,22500.0
2008-06-27 11:50:00,55.32,55.33,55.24,55.29,26900.0,52.4822,52.4916,52.4063,52.4537,26900.0
2008-06-27 11:55:00,55.29,55.35,55.27,55.33,14900.0,52.4537,52.5106,52.4347,52.4916,14900.0
2008-06-27 12:00:00,55.34,55.4,55.33,55.38,22200.0,52.5011,52.5581,52.4916,52.5391,22200.0
2008-06-27 12:05:00,55.39,55.5,55.38,55.48,12600.0,52.5486,52.6529,52.5391,52.634,12600.0
2008-06-27 12:10:00,55.48,55.48,55.38,55.4,16600.0,52.634,52.634,52.5391,52.5581,16600.0
2008-06-27 12:15:00,55.41,55.46,55.34,55.46,19300.0,52.5675,52.615,52.5011,52.615,19300.0
2008-06-27 12:20:00,55.47,55.51,55.45,55.51,17500.0,52.6245,52.6624,52.6055,52.6624,17500.0
2008-06-27 12:25:00,55.51,55.57,55.47,55.56,30200.0,52.6624,52.7193,52.6245,52.7098,30200.0
2008-06-27 12:30:00,55.57,55.58,55.38,55.39,17600.0,52.7193,52.7288,52.5391,52.5486,17600.0
2008-06-27 12:35:00,55.38,55.4,55.35,55.38,19000.0,52.5391,52.5581,52.5106,52.5391,19000.0
2008-06-27 12:40:00,55.38,55.39,55.28,55.34,16800.0,52.5391,52.5486,52.4442,52.5011,16800.0
2008-06-27 12:45:00,55.32,55.35,55.27,55.27,13100.0,52.4822,52.5106,52.4347,52.4347,13100.0
2008-06-27 12:50:00,55.29,55.31,55.23,55.31,24000.0,52.4537,52.4727,52.3968,52.4727,24000.0
2008-06-27 12:55:00,55.29,55.29,55.19,55.24,17200.0,52.4537,52.4537,52.3588,52.4063,17200.0
2008-06-27 13:00:00,55.24,55.25,55.18,55.21,41900.0,52.4063,52.4157,52.3493,52.3778,41900.0
2008-06-27 13:05:00,55.22,55.29,55.17,55.19,26100.0,52.3873,52.4537,52.3399,52.3588,26100.0
2008-06-27 13:10:00,55.19,55.32,55.18,55.24,42800.0,52.3588,52.4822,52.3493,52.4063,42800.0
2008-06-27 13:15:00,55.24,55.26,55.17,55.21,24700.0,52.4063,52.4252,52.3399,52.3778,24700.0
2008-06-27 13:20:00,55.2,55.25,55.18,55.25,30500.0,52.3683,52.4157,52.3493,52.4157,30500.0
2008-06-27 13:25:00,55.24,55.29,55.19,55.25,16900.0,52.4063,52.4537,52.3588,52.4157,16900.0
2008-06-27 13:30:00,55.24,55.25,55.17,55.2,18200.0,52.4063,52.4157,52.3399,52.3683,18200.0
2008-06-27 13:35:00,55.21,55.26,55.11,55.14,31200.0,52.3778,52.4252,52.2829,52.3114,31200.0
2008-06-27 13:40:00,55.16,55.29,55.12,55.25,32200.0,52.3304,52.4537,52.2924,52.4157,32200.0
2008-06-27 13:45:00,55.25,55.36,55.24,55.32,35000.0,52.4157,52.5201,52.4063,52.4822,35000.0
2008-06-27 13:50:00,55.31,55.31,55.15,55.23,22700.0,52.4727,52.4727,52.3209,52.3968,22700.0
2008-06-27 13:55:00,55.24,55.37,55.23,55.36,22500.0,52.4063,52.5296,52.3968,52.5201,22500.0
2008-06-27 14:00:00,55.35,55.41,55.25,55.27,17900.0,52.5106,52.5675,52.4157,52.4347,17900.0
2008-06-27 14:05:00,55.27,55.32,55.25,55.26,13300.0,52.4347,52.4822,52.4157,52.4252,13300.0
2008-06-27 14:10:00,55.26,55.26,55.19,55.21,16500.0,52.4252,52.4252,52.3588,52.3778,16500.0
2008-06-27 14:15:00,55.21,55.3,55.18,55.2,26000.0,52.3778,52.4632,52.3493,52.3683,26000.0
2008-06-27 14:20:00,55.19,55.39,55.17,55.38,33000.0,52.3588,52.5486,52.3399,52.5391,33000.0
2008-06-27 14:25:00,55.38,55.53,55.29,55.47,34200.0,52.5391,52.6814,52.4537,52.6245,34200.0
2008-06-27 14:30:00,55.47,55.56,55.42,55.47,43500.0,52.6245,52.7098,52.577,52.6245,43500.0
2008-06-27 14:35:00,55.48,55.5,55.39,55.41,31500.0,52.634,52.6529,52.5486,52.5675,31500.0
2008-06-27 14:40:00,55.41,55.47,55.35,55.44,33700.0,52.5675,52.6245,52.5106,52.596,33700.0
2008-06-27 14:45:00,55.45,55.57,55.43,55.57,50400.0,52.6055,52.7193,52.5865,52.7193,50400.0
2008-06-27 14:50:00,55.56,55.6,55.52,55.55,44500.0,52.7098,52.7478,52.6719,52.7004,44500.0
2008-06-27 14:55:00,55.54,55.62,55.48,55.62,29500.0,52.6909,52.7668,52.634,52.7668,29500.0
2008-06-27 15:00:00,55.62,55.62,55.45,55.49,34300.0,52.7668,52.7668,52.6055,52.6434,34300.0
2008-06-27 15:05:00,55.5,55.53,55.47,55.53,22400.0,52.6529,52.6814,52.6245,52.6814,22400.0
2008-06-27 15:10:00,55.54,55.59,55.5,55.55,18600.0,52.6909,52.7383,52.6529,52.7004,18600.0
2008-06-27 15:15:00,55.53,55.54,55.47,55.5,37600.0,52.6814,52.6909,52.6245,52.6529,37600.0
2008-06-27 15:20:00,55.5,55.56,55.47,55.51,28900.0,52.6529,52.7098,52.6245,52.6624,28900.0
2008-06-27 15:25:00,55.5,55.51,55.46,55.51,42200.0,52.6529,52.6624,52.615,52.6624,42200.0
2008-06-27 15:30:00,55.5,55.5,55.4,55.41,38800.0,52.6529,52.6529,52.5581,52.5675,38800.0
2008-06-27 15:35:00,55.41,55.49,55.4,55.42,46500.0,52.5675,52.6434,52.5581,52.577,46500.0
2008-06-27 15:40:00,55.42,55.58,55.41,55.49,82000.0,52.577,52.7288,52.5675,52.6434,82000.0
2008-06-27 15:45:00,55.48,55.52,55.42,55.42,58300.0,52.634,52.6719,52.577,52.577,58300.0
2008-06-27 15:50:00,55.42,55.45,55.4,55.43,55600.0,52.577,52.6055,52.5581,52.5865,55600.0
2008-06-27 15:55:00,55.43,55.44,55.34,55.4,56900.0,52.5865,52.596,52.5011,52.5581,56900.0
2008-06-30 09:30:00,55.17,55.17,54.87,55.03,54200.0,52.3399,52.3399,52.0552,52.207,54200.0
2008-06-30 09:35:00,55.03,55.68,55.03,55.66,95000.0,52.207,52.8237,52.207,52.8047,95000.0
2008-06-30 09:40:00,55.65,55.7,55.41,55.61,486400.0,52.7952,52.8427,52.5675,52.7573,486400.0
2008-06-30 09:45:00,55.63,55.67,55.4,55.4,45900.0,52.7763,52.8142,52.5581,52.5581,45900.0
2008-06-30 09:50:00,55.4,55.45,55.36,55.45,47400.0,52.5581,52.6055,52.5201,52.6055,47400.0
2008-06-30 09:55:00,55.45,55.45,55.38,55.41,426100.0,52.6055,52.6055,52.5391,52.5675,426100.0
2008-06-30 10:00:00,55.41,55.45,55.36,55.38,68500.0,52.5675,52.6055,52.5201,52.5391,68500.0
2008-06-30 10:05:00,55.38,55.53,55.38,55.52,39400.0,52.5391,52.6814,52.5391,52.6719,39400.0
2008-06-30 10:10:00,55.52,55.52,55.44,55.45,28500.0,52.6719,52.6719,52.596,52.6055,28500.0
2008-06-30 10:15:00,55.46,55.54,55.44,55.49,161500.0,52.615,52.6909,52.596,52.6434,161500.0
2008-06-30 10:20:00,55.49,55.59,55.49,55.53,62500.0,52.6434,52.7383,52.6434,52.6814,62500.0
2008-06-30 10:25:00,55.54,55.56,55.5,55.51,50700.0,52.6909,52.7098,52.6529,52.6624,50700.0
2008-06-30 10:30:00,55.51,55.56,55.45,55.49,60300.0,52.6624,52.7098,52.6055,52.6434,60300.0
2008-06-30 10:35:00,55.48,55.54,55.48,55.52,36100.0,52.634,52.6909,52.634,52.6719,36100.0
2008-06-30 10:40:00,55.52,55.53,55.47,55.52,32700.0,52.6719,52.6814,52.6245,52.6719,32700.0
2008-06-30 10:45:00,55.52,55.63,55.49,55.62,30100.0,52.6719,52.7763,52.6434,52.7668,30100.0
2008-06-30 10:50:00,55.62,55.65,55.56,55.61,24000.0,52.7668,52.7952,52.7098,52.7573,24000.0
2008-06-30 10:55:00,55.6,55.76,55.6,55.75,29100.0,52.7478,52.8996,52.7478,52.8901,29100.0
2008-06-30 11:00:00,55.77,55.84,55.73,55.73,188500.0,52.9091,52.9755,52.8711,52.8711,188500.0
2008-06-30 11:05:00,55.75,55.76,55.64,55.64,24800.0,52.8901,52.8996,52.7857,52.7857,24800.0
2008-06-30 11:10:00,55.65,55.78,55.65,55.72,25000.0,52.7952,52.9186,52.7952,52.8616,25000.0
2008-06-30 11:15:00,55.74,55.77,55.7,55.73,74700.0,52.8806,52.9091,52.8427,52.8711,74700.0
2008-06-30 11:20:00,55.73,55.82,55.68,55.8,35600.0,52.8711,52.9565,52.8237,52.9375,35600.0
2008-06-30 11:25:00,55.8,55.87,55.8,55.86,33400.0,52.9375,53.0039,52.9375,52.9945,33400.0
2008-06-30 11:30:00,55.86,55.87,55.83,55.87,42000.0,52.9945,53.0039,52.966,53.0039,42000.0
2008-06-30 11:35:00,55.87,55.95,55.83,55.83,18300.0,53.0039,53.0798,52.966,52.966,18300.0
2008-06-30 11:40:00,55.83,55.86,55.82,55.84,16000.0,52.966,52.9945,52.9565,52.9755,16000.0
2008-06-30 11:45:00,55.84,55.84,55.67,55.68,18700.0,52.9755,52.9755,52.8142,52.8237,18700.0
2008-06-30 11:50:00,55.68,55.72,55.66,55.71,26900.0,52.8237,52.8616,52.8047,52.8522,26900.0
2008-06-30 11:55:00,55.7,55.73,55.68,55.69,93100.0,52.8427,52.8711,52.8237,52.8332,93100.0
2008-06-30 12:00:00,55.71,55.75,55.65,55.65,28800.0,52.8522,52.8901,52.7952,52.7952,28800.0
2008-06-30 12:05:00,55.64,55.66,55.61,55.65,17600.0,52.7857,52.8047,52.7573,52.7952,17600.0
2008-06-30 12:10:00,55.65,55.79,55.65,55.78,26800.0,52.7952,52.928,52.7952,52.9186,26800.0
2008-06-30 12:15:00,55.79,55.88,55.76,55.79,20400.0,52.928,53.0134,52.8996,52.928,20400.0
2008-06-30 12:20:00,55.79,55.8,55.72,55.74,15900.0,52.928,52.9375,52.8616,52.8806,15900.0
2008-06-30 12:25:00,55.74,55.75,55.7,55.75,8800.0,52.8806,52.8901,52.8427,52.8901,8800.0
2008-06-30 12:30:00,55.76,55.76,55.7,55.76,12700.0,52.8996,52.8996,52.8427,52.8996,12700.0
2008-06-30 12:35:00,55.76,55.79,55.71,55.75,10100.0,52.8996,52.928,52.8522,52.8901,10100.0
2008-06-30 12:40:00,55.76,55.79,55.74,55.78,7500.0,52.8996,52.928,52.8806,52.9186,7500.0
2008-06-30 12:45:00,55.78,55.93,55.77,55.91,8300.0,52.9186,53.0609,52.9091,53.0419,8300.0
2008-06-30 12:50:00,55.93,55.94,55.88,55.92,10100.0,53.0609,53.0704,53.0134,53.0514,10100.0
2008-06-30 12:55:00,55.92,55.94,55.9,55.91,20800.0,53.0514,53.0704,53.0324,53.0419,20800.0
2008-06-30 13:00:00,55.92,55.93,55.85,55.86,36700.0,53.0514,53.0609,52.985,52.9945,36700.0
2008-06-30 13:05:00,55.86,55.94,55.86,55.91,31900.0,52.9945,53.0704,52.9945,53.0419,31900.0
2008-06-30 13:10:00,55.9,55.93,55.9,55.91,46000.0,53.0324,53.0609,53.0324,53.0419,46000.0
2008-06-30 13:15:00,55.92,55.92,55.86,55.86,35700.0,53.0514,53.0514,52.9945,52.9945,35700.0
2008-06-30 13:20:00,55.86,55.87,55.75,55.75,33200.0,52.9945,53.0039,52.8901,52.8901,33200.0
2008-06-30 13:25:00,55.77,55.78,55.67,55.67,47800.0,52.9091,52.9186,52.8142,52.8142,47800.0
2008-06-30 13:30:00,55.69,55.69,55.56,55.56,45100.0,52.8332,52.8332,52.7098,52.7098,45100.0
2008-06-30 13:35:00,55.58,55.62,55.54,55.62,27900.0,52.7288,52.7668,52.6909,52.7668,27900.0
2008-06-30 13:40:00,55.61,55.61,55.47,55.58,46400.0,52.7573,52.7573,52.6245,52.7288,46400.0
2008-06-30 13:45:00,55.57,55.64,55.55,55.64,98600.0,52.7193,52.7857,52.7004,52.7857,98600.0
2008-06-30 13:50:00,55.64,55.68,55.6,55.67,62300.0,52.7857,52.8237,52.7478,52.8142,62300.0
2008-06-30 13:55:00,55.67,55.75,55.67,55.74,35800.0,52.8142,52.8901,52.8142,52.8806,35800.0
2008-06-30 14:00:00,55.75,55.76,55.7,55.76,57600.0,52.8901,52.8996,52.8427,52.8996,57600.0
2008-06-30 14:05:00,55.75,55.75,55.64,55.67,36200.0,52.8901,52.8901,52.7857,52.8142,36200.0
2008-06-30 14:10:00,55.68,55.69,55.64,55.65,28000.0,52.8237,52.8332,52.7857,52.7952,28000.0
2008-06-30 14:15:00,55.66,55.71,55.65,55.7,21200.0,52.8047,52.8522,52.7952,52.8427,21200.0
2008-06-30 14:20:00,55.71,55.78,55.68,55.78,32400.0,52.8522,52.9186,52.8237,52.9186,32400.0
2008-06-30 14:25:00,55.77,55.85,55.75,55.82,26100.0,52.9091,52.985,52.8901,52.9565,26100.0
2008-06-30 14:30:00,55.82,55.82,55.74,55.77,34900.0,52.9565,52.9565,52.8806,52.9091,34900.0
2008-06-30 14:35:00,55.76,55.8,55.76,55.78,28900.0,52.8996,52.9375,52.8996,52.9186,28900.0
2008-06-30 14:40:00,55.78,55.81,55.71,55.77,50700.0,52.9186,52.947,52.8522,52.9091,50700.0
2008-06-30 14:45:00,55.77,55.78,55.75,55.77,42500.0,52.9091,52.9186,52.8901,52.9091,42500.0
2008-06-30 14:50:00,55.79,55.89,55.78,55.85,44000.0,52.928,53.0229,52.9186,52.985,44000.0
2008-06-30 14:55:00,55.85,55.86,55.82,55.86,47400.0,52.985,52.9945,52.9565,52.9945,47400.0
2008-06-30 15:00:00,55.86,55.98,55.86,55.98,83500.0,52.9945,53.1083,52.9945,53.1083,83500.0
2008-06-30 15:05:00,55.98,56.08,55.97,56.04,91500.0,53.1083,53.2032,53.0988,53.1652,91500.0
2008-06-30 15:10:00,56.04,56.09,56.0,56.08,38700.0,53.1652,53.2127,53.1273,53.2032,38700.0
2008-06-30 15:15:00,56.09,56.1,55.97,55.97,39400.0,53.2127,53.2221,53.0988,53.0988,39400.0
2008-06-30 15:20:00,55.98,56.08,55.98,56.08,20100.0,53.1083,53.2032,53.1083,53.2032,20100.0
2008-06-30 15:25:00,56.07,56.07,55.93,55.95,26400.0,53.1937,53.1937,53.0609,53.0798,26400.0
2008-06-30 15:30:00,55.96,55.96,55.82,55.89,28800.0,53.0893,53.0893,52.9565,53.0229,28800.0
2008-06-30 15:35:00,55.88,55.97,55.86,55.92,69800.0,53.0134,53.0988,52.9945,53.0514,69800.0
2008-06-30 15:40:00,55.92,55.97,55.91,55.93,24600.0,53.0514,53.0988,53.0419,53.0609,24600.0
2008-06-30 15:45:00,55.93,55.94,55.81,55.85,52500.0,53.0609,53.0704,52.947,52.985,52500.0
2008-06-30 15:50:00,55.84,55.86,55.73,55.74,65100.0,52.9755,52.9945,52.8711,52.8806,65100.0
2008-06-30 15:55:00,55.75,55.75,55.65,55.71,95500.0,52.8901,52.8901,52.7952,52.8522,95500.0
2008-07-01 09:30:00,55.07,55.42,55.07,55.38,32000.0,52.245,52.577,52.245,52.5391,32000.0
2008-07-01 09:35:00,55.42,55.52,55.22,55.26,90400.0,52.577,52.6719,52.3873,52.4252,90400.0
2008-07-01 09:40:00,55.22,55.25,55.18,55.2,222000.0,52.3873,52.4157,52.3493,52.3683,222000.0
2008-07-01 09:45:00,55.2,55.25,55.12,55.22,21000.0,52.3683,52.4157,52.2924,52.3873,21000.0
2008-07-01 09:50:00,55.22,55.26,55.14,55.17,24700.0,52.3873,52.4252,52.3114,52.3399,24700.0
2008-07-01 09:55:00,55.17,55.21,55.15,55.19,44900.0,52.3399,52.3778,52.3209,52.3588,44900.0
2008-07-01 10:00:00,55.21,55.68,55.21,55.48,111100.0,52.3778,52.8237,52.3778,52.634,111100.0
2008-07-01 10:05:00,55.5,55.61,55.27,55.27,107600.0,52.6529,52.7573,52.4347,52.4347,107600.0
2008-07-01 10:10:00,55.26,55.3,55.18,55.18,13900.0,52.4252,52.4632,52.3493,52.3493,13900.0
2008-07-01 10:15:00,55.17,55.18,55.11,55.17,13000.0,52.3399,52.3493,52.2829,52.3399,13000.0
2008-07-01 10:20:00,55.19,55.5,55.18,55.46,33600.0,52.3588,52.6529,52.3493,52.615,33600.0
2008-07-01 10:25:00,55.45,55.45,55.27,55.27,25700.0,52.6055,52.6055,52.4347,52.4347,25700.0
2008-07-01 10:30:00,55.29,55.49,55.28,55.48,54000.0,52.4537,52.6434,52.4442,52.634,54000.0
2008-07-01 10:35:00,55.48,55.61,55.48,55.6,91800.0,52.634,52.7573,52.634,52.7478,91800.0
2008-07-01 10:40:00,55.6,55.67,55.54,55.66,64000.0,52.7478,52.8142,52.6909,52.8047,64000.0
2008-07-01 10:45:00,55.66,55.92,55.63,55.92,48600.0,52.8047,53.0514,52.7763,53.0514,48600.0
2008-07-01 10:50:00,55.93,55.97,55.87,55.91,67000.0,53.0609,53.0988,53.0039,53.0419,67000.0
2008-07-01 10:55:00,55.91,55.93,55.8,55.89,19300.0,53.0419,53.0609,52.9375,53.0229,19300.0
2008-07-01 11:00:00,55.88,56.05,55.88,56.02,20900.0,53.0134,53.1747,53.0134,53.1462,20900.0
2008-07-01 11:05:00,56.02,56.04,55.98,56.02,31800.0,53.1462,53.1652,53.1083,53.1462,31800.0
2008-07-01 11:10:00,56.02,56.03,55.86,55.89,71300.0,53.1462,53.1557,52.9945,53.0229,71300.0
2008-07-01 11:15:00,55.9,55.9,55.83,55.89,18700.0,53.0324,53.0324,52.966,53.0229,18700.0
2008-07-01 11:20:00,55.89,55.91,55.87,55.87,37600.0,53.0229,53.0419,53.0039,53.0039,37600.0
2008-07-01 11:25:00,55.87,55.9,55.85,55.85,9300.0,53.0039,53.0324,52.985,52.985,9300.0
2008-07-01 11:30:00,55.86,55.9,55.75,55.79,51400.0,52.9945,53.0324,52.8901,52.928,51400.0
2008-07-01 11:35:00,55.79,55.8,55.76,55.77,38800.0,52.928,52.9375,52.8996,52.9091,38800.0
2008-07-01 11:40:00,55.79,55.84,55.77,55.77,19000.0,52.928,52.9755,52.9091,52.9091,19000.0
2008-07-01 11:45:00,55.78,55.87,55.76,55.86,16000.0,52.9186,53.0039,52.8996,52.9945,16000.0
2008-07-01 11:50:00,55.86,55.92,55.83,55.85,34400.0,52.9945,53.0514,52.966,52.985,34400.0
2008-07-01 11:55:00,55.86,55.88,55.76,55.79,19800.0,52.9945,53.0134,52.8996,52.928,19800.0
2008-07-01 12:00:00,55.79,55.84,55.73,55.81,23600.0,52.928,52.9755,52.8711,52.947,23600.0
2008-07-01 12:05:00,55.81,55.92,55.76,55.91,26500.0,52.947,53.0514,52.8996,53.0419,26500.0
2008-07-01 12:10:00,55.92,55.97,55.78,55.81,36700.0,53.0514,53.0988,52.9186,52.947,36700.0
2008-07-01 12:15:00,55.8,55.8,55.59,55.62,30200.0,52.9375,52.9375,52.7383,52.7668,30200.0
2008-07-01 12:20:00,55.62,55.7,55.54,55.55,24700.0,52.7668,52.8427,52.6909,52.7004,24700.0
2008-07-01 12:25:00,55.54,55.55,55.45,55.5,21000.0,52.6909,52.7004,52.6055,52.6529,21000.0
2008-07-01 12:30:00,55.49,55.55,55.47,55.5,18200.0,52.6434,52.7004,52.6245,52.6529,18200.0
2008-07-01 12:35:00,55.5,55.52,55.42,55.47,19400.0,52.6529,52.6719,52.577,52.6245,19400.0
2008-07-01 12:40:00,55.45,55.46,55.28,55.29,32600.0,52.6055,52.615,52.4442,52.4537,32600.0
2008-07-01 12:45:00,55.29,55.4,55.27,55.39,49400.0,52.4537,52.5581,52.4347,52.5486,49400.0
2008-07-01 12:50:00,55.4,55.46,55.38,55.46,62900.0,52.5581,52.615,52.5391,52.615,62900.0
2008-07-01 12:55:00,55.46,55.48,55.4,55.42,11800.0,52.615,52.634,52.5581,52.577,11800.0
2008-07-01 13:00:00,55.41,55.55,55.41,55.5,21100.0,52.5675,52.7004,52.5675,52.6529,21100.0
2008-07-01 13:05:00,55.5,55.52,55.48,55.5,23500.0,52.6529,52.6719,52.634,52.6529,23500.0
2008-07-01 13:10:00,55.5,55.52,55.4,55.46,42500.0,52.6529,52.6719,52.5581,52.615,42500.0
2008-07-01 13:15:00,55.46,55.51,55.43,55.43,36700.0,52.615,52.6624,52.5865,52.5865,36700.0
2008-07-01 13:20:00,55.43,55.48,55.42,55.45,17400.0,52.5865,52.634,52.577,52.6055,17400.0
2008-07-01 13:25:00,55.44,55.48,55.4,55.42,15900.0,52.596,52.634,52.5581,52.577,15900.0
2008-07-01 13:30:00,55.43,55.49,55.43,55.48,19900.0,52.5865,52.6434,52.5865,52.634,19900.0
2008-07-01 13:35:00,55.48,55.48,55.41,55.43,14500.0,52.634,52.634,52.5675,52.5865,14500.0
2008-07-01 13:40:00,55.42,55.43,55.34,55.35,24500.0,52.577,52.5865,52.5011,52.5106,24500.0
2008-07-01 13:45:00,55.37,55.47,55.35,55.47,55100.0,52.5296,52.6245,52.5106,52.6245,55100.0
2008-07-01 13:50:00,55.47,55.49,55.46,55.48,115600.0,52.6245,52.6434,52.615,52.634,115600.0
2008-07-01 13:55:00,55.48,55.61,55.46,55.6,115100.0,52.634,52.7573,52.615,52.7478,115100.0
2008-07-01 14:00:00,55.6,55.7,55.57,55.61,45300.0,52.7478,52.8427,52.7193,52.7573,45300.0
2008-07-01 14:05:00,55.63,55.73,55.59,55.7,26900.0,52.7763,52.8711,52.7383,52.8427,26900.0
2008-07-01 14:10:00,55.69,55.95,55.67,55.84,69500.0,52.8332,53.0798,52.8142,52.9755,69500.0
2008-07-01 14:15:00,55.84,55.9,55.8,55.87,29700.0,52.9755,53.0324,52.9375,53.0039,29700.0
2008-07-01 14:20:00,55.88,55.99,55.87,55.98,38900.0,53.0134,53.1178,53.0039,53.1083,38900.0
2008-07-01 14:25:00,55.97,55.97,55.79,55.79,23400.0,53.0988,53.0988,52.928,52.928,23400.0
2008-07-01 14:30:00,55.79,55.86,55.76,55.78,24900.0,52.928,52.9945,52.8996,52.9186,24900.0
2008-07-01 14:35:00,55.78,55.79,55.69,55.73,35000.0,52.9186,52.928,52.8332,52.8711,35000.0
2008-07-01 14:40:00,55.73,55.81,55.71,55.8,65900.0,52.8711,52.947,52.8522,52.9375,65900.0
2008-07-01 14:45:00,55.79,55.9,55.79,55.83,32100.0,52.928,53.0324,52.928,52.966,32100.0
2008-07-01 14:50:00,55.84,55.86,55.79,55.83,20300.0,52.9755,52.9945,52.928,52.966,20300.0
2008-07-01 14:55:00,55.84,55.85,55.78,55.78,24300.0,52.9755,52.985,52.9186,52.9186,24300.0
2008-07-01 15:00:00,55.79,55.87,55.73,55.81,29300.0,52.928,53.0039,52.8711,52.947,29300.0
2008-07-01 15:05:00,55.82,55.89,55.72,55.89,54700.0,52.9565,53.0229,52.8616,53.0229,54700.0
2008-07-01 15:10:00,55.9,55.93,55.84,55.91,29200.0,53.0324,53.0609,52.9755,53.0419,29200.0
2008-07-01 15:15:00,55.92,55.98,55.82,55.85,27600.0,53.0514,53.1083,52.9565,52.985,27600.0
2008-07-01 15:20:00,55.85,55.9,55.8,55.89,22900.0,52.985,53.0324,52.9375,53.0229,22900.0
2008-07-01 15:25:00,55.9,56.01,55.21,55.95,55200.0,53.0324,53.1368,52.3778,53.0798,55200.0
2008-07-01 15:30:00,55.94,56.05,55.9,56.01,55800.0,53.0704,53.1747,53.0324,53.1368,55800.0
2008-07-01 15:35:00,56.02,56.22,56.02,56.21,65900.0,53.1462,53.336,53.1462,53.3265,65900.0
2008-07-01 15:40:00,56.22,56.23,56.05,56.09,105900.0,53.336,53.3455,53.1747,53.2127,105900.0
2008-07-01 15:45:00,56.07,56.15,56.03,56.15,46700.0,53.1937,53.2696,53.1557,53.2696,46700.0
2008-07-01 15:50:00,56.15,56.19,56.12,56.13,61800.0,53.2696,53.3075,53.2411,53.2506,61800.0
2008-07-01 15:55:00,56.14,56.25,56.13,56.24,91900.0,53.2601,53.3645,53.2506,53.355,91900.0
2008-07-02 09:30:00,56.29,56.92,56.13,56.89,88500.0,53.4024,54.0001,53.2506,53.9716,88500.0
2008-07-02 09:35:00,56.89,56.9,56.59,56.68,48400.0,53.9716,53.9811,53.687,53.7724,48400.0
2008-07-02 09:40:00,56.7,56.7,56.42,56.65,104300.0,53.7914,53.7914,53.5257,53.7439,104300.0
2008-07-02 09:45:00,56.65,56.9,56.62,56.8,92300.0,53.7439,53.9811,53.7155,53.8862,92300.0
2008-07-02 09:50:00,56.79,56.8,56.7,56.7,44000.0,53.8767,53.8862,53.7914,53.7914,44000.0
2008-07-02 09:55:00,56.7,57.0,56.7,56.97,67600.0,53.7914,54.076,53.7914,54.0475,67600.0
2008-07-02 10:00:00,56.97,57.25,56.97,57.23,78400.0,54.0475,54.3132,54.0475,54.2942,78400.0
2008-07-02 10:05:00,57.22,57.22,56.92,57.01,28400.0,54.2847,54.2847,54.0001,54.0855,28400.0
2008-07-02 10:10:00,57.02,57.09,57.0,57.01,31500.0,54.095,54.1614,54.076,54.0855,31500.0
2008-07-02 10:15:00,57.0,57.14,56.97,57.06,69900.0,54.076,54.2088,54.0475,54.1329,69900.0
2008-07-02 10:20:00,57.06,57.18,57.06,57.17,40200.0,54.1329,54.2467,54.1329,54.2373,40200.0
2008-07-02 10:25:00,57.16,57.16,56.85,57.0,84400.0,54.2278,54.2278,53.9337,54.076,84400.0
2008-07-02 10:30:00,57.02,57.04,56.82,56.85,49700.0,54.095,54.1139,53.9052,53.9337,49700.0
2008-07-02 10:35:00,56.85,57.12,56.78,57.02,87900.0,53.9337,54.1898,53.8673,54.095,87900.0
2008-07-02 10:40:00,57.01,57.05,56.94,57.0,77500.0,54.0855,54.1234,54.0191,54.076,77500.0
2008-07-02 10:45:00,57.0,57.0,56.87,56.93,69900.0,54.076,54.076,53.9526,54.0096,69900.0
2008-07-02 10:50:00,56.93,57.0,56.9,57.0,38000.0,54.0096,54.076,53.9811,54.076,38000.0
2008-07-02 10:55:00,57.0,57.24,56.99,57.21,27300.0,54.076,54.3037,54.0665,54.2752,27300.0
2008-07-02 11:00:00,57.19,57.2,57.04,57.04,32400.0,54.2562,54.2657,54.1139,54.1139,32400.0
2008-07-02 11:05:00,57.04,57.04,56.85,56.91,20100.0,54.1139,54.1139,53.9337,53.9906,20100.0
2008-07-02 11:10:00,56.91,56.97,56.87,56.96,38000.0,53.9906,54.0475,53.9526,54.038,38000.0
2008-07-02 11:15:00,56.96,57.0,56.94,57.0,33400.0,54.038,54.076,54.0191,54.076,33400.0
2008-07-02 11:20:00,57.0,57.0,56.92,56.96,20300.0,54.076,54.076,54.0001,54.038,20300.0
2008-07-02 11:25:00,56.96,57.0,56.91,56.96,27600.0,54.038,54.076,53.9906,54.038,27600.0
2008-07-02 11:30:00,56.96,56.96,56.85,56.87,17800.0,54.038,54.038,53.9337,53.9526,17800.0
2008-07-02 11:35:00,56.87,56.91,56.78,56.84,15100.0,53.9526,53.9906,53.8673,53.9242,15100.0
2008-07-02 11:40:00,56.85,56.9,56.8,56.8,13800.0,53.9337,53.9811,53.8862,53.8862,13800.0
2008-07-02 11:45:00,56.78,56.81,56.59,56.61,35600.0,53.8673,53.8957,53.687,53.706,35600.0
2008-07-02 11:50:00,56.62,56.63,56.55,56.55,26600.0,53.7155,53.725,53.6491,53.6491,26600.0
2008-07-02 11:55:00,56.56,56.59,56.49,56.59,36600.0,53.6585,53.687,53.5921,53.687,36600.0
2008-07-02 12:00:00,56.59,57.13,56.58,57.08,97600.0,53.687,54.1993,53.6775,54.1519,97600.0
2008-07-02 12:05:00,57.06,57.06,56.82,56.94,20200.0,54.1329,54.1329,53.9052,54.0191,20200.0
2008-07-02 12:10:00,56.94,57.02,56.88,56.92,11800.0,54.0191,54.095,53.9621,54.0001,11800.0
2008-07-02 12:15:00,56.94,56.98,56.91,56.94,13700.0,54.0191,54.057,53.9906,54.0191,13700.0
2008-07-02 12:20:00,56.94,56.97,56.8,56.83,24800.0,54.0191,54.0475,53.8862,53.9147,24800.0
2008-07-02 12:25:00,56.82,56.82,56.59,56.73,30000.0,53.9052,53.9052,53.687,53.8198,30000.0
2008-07-02 12:30:00,56.73,56.79,56.71,56.79,19800.0,53.8198,53.8767,53.8009,53.8767,19800.0
2008-07-02 12:35:00,56.77,56.9,56.7,56.85,31600.0,53.8578,53.9811,53.7914,53.9337,31600.0
2008-07-02 12:40:00,56.84,56.95,56.84,56.94,36200.0,53.9242,54.0285,53.9242,54.0191,36200.0
2008-07-02 12:45:00,56.92,56.97,56.87,56.95,65400.0,54.0001,54.0475,53.9526,54.0285,65400.0
2008-07-02 12:50:00,56.94,56.99,56.89,56.89,17200.0,54.0191,54.0665,53.9716,53.9716,17200.0
2008-07-02 12:55:00,56.89,56.9,56.78,56.9,17400.0,53.9716,53.9811,53.8673,53.9811,17400.0
2008-07-02 13:00:00,56.88,56.91,56.78,56.78,17200.0,53.9621,53.9906,53.8673,53.8673,17200.0
2008-07-02 13:05:00,56.79,56.81,56.65,56.73,19700.0,53.8767,53.8957,53.7439,53.8198,19700.0
2008-07-02 13:10:00,56.73,56.75,56.72,56.73,13200.0,53.8198,53.8388,53.8103,53.8198,13200.0
2008-07-02 13:15:00,56.71,56.73,56.67,56.72,15300.0,53.8009,53.8198,53.7629,53.8103,15300.0
2008-07-02 13:20:00,56.71,56.72,56.64,56.68,26600.0,53.8009,53.8103,53.7344,53.7724,26600.0
2008-07-02 13:25:00,56.67,56.72,56.63,56.72,31600.0,53.7629,53.8103,53.725,53.8103,31600.0
2008-07-02 13:30:00,56.7,56.76,56.67,56.76,16500.0,53.7914,53.8483,53.7629,53.8483,16500.0
2008-07-02 13:35:00,56.76,56.86,56.76,56.86,22600.0,53.8483,53.9432,53.8483,53.9432,22600.0
2008-07-02 13:40:00,56.87,56.94,56.87,56.94,28000.0,53.9526,54.0191,53.9526,54.0191,28000.0
2008-07-02 13:45:00,56.94,56.98,56.81,56.98,21900.0,54.0191,54.057,53.8957,54.057,21900.0
2008-07-02 13:50:00,56.98,57.11,56.91,57.11,18300.0,54.057,54.1803,53.9906,54.1803,18300.0
2008-07-02 13:55:00,57.11,57.17,57.09,57.14,21100.0,54.1803,54.2373,54.1614,54.2088,21100.0
2008-07-02 14:00:00,57.14,57.15,57.06,57.09,23400.0,54.2088,54.2183,54.1329,54.1614,23400.0
2008-07-02 14:05:00,57.08,57.08,57.0,57.08,21600.0,54.1519,54.1519,54.076,54.1519,21600.0
2008-07-02 14:10:00,57.07,57.13,57.05,57.09,20600.0,54.1424,54.1993,54.1234,54.1614,20600.0
2008-07-02 14:15:00,57.08,57.14,57.07,57.1,51400.0,54.1519,54.2088,54.1424,54.1708,51400.0
2008-07-02 14:20:00,57.1,57.1,56.92,56.95,20600.0,54.1708,54.1708,54.0001,54.0285,20600.0
2008-07-02 14:25:00,56.96,56.96,56.77,56.79,46100.0,54.038,54.038,53.8578,53.8767,46100.0
2008-07-02 14:30:00,56.79,56.96,56.78,56.91,28900.0,53.8767,54.038,53.8673,53.9906,28900.0
2008-07-02 14:35:00,56.91,57.0,56.84,56.86,45200.0,53.9906,54.076,53.9242,53.9432,45200.0
2008-07-02 14:40:00,56.83,56.83,56.75,56.79,31700.0,53.9147,53.9147,53.8388,53.8767,31700.0
2008-07-02 14:45:00,56.78,56.88,56.7,56.88,60600.0,53.8673,53.9621,53.7914,53.9621,60600.0
2008-07-02 14:50:00,56.87,56.92,56.81,56.81,17400.0,53.9526,54.0001,53.8957,53.8957,17400.0
2008-07-02 14:55:00,56.81,56.93,56.76,56.92,28300.0,53.8957,54.0096,53.8483,54.0001,28300.0
2008-07-02 15:00:00,56.91,56.94,56.81,56.91,34200.0,53.9906,54.0191,53.8957,53.9906,34200.0
2008-07-02 15:05:00,56.92,56.94,56.84,56.88,43700.0,54.0001,54.0191,53.9242,53.9621,43700.0
2008-07-02 15:10:00,56.88,56.91,56.82,56.88,54800.0,53.9621,53.9906,53.9052,53.9621,54800.0
2008-07-02 15:15:00,56.88,56.92,56.85,56.85,41500.0,53.9621,54.0001,53.9337,53.9337,41500.0
2008-07-02 15:20:00,56.85,56.95,56.85,56.92,42600.0,53.9337,54.0285,53.9337,54.0001,42600.0
2008-07-02 15:25:00,56.93,56.93,56.8,56.82,34500.0,54.0096,54.0096,53.8862,53.9052,34500.0
2008-07-02 15:30:00,56.81,56.84,56.65,56.65,46100.0,53.8957,53.9242,53.7439,53.7439,46100.0
2008-07-02 15:35:00,56.65,56.76,56.62,56.72,50000.0,53.7439,53.8483,53.7155,53.8103,50000.0
2008-07-02 15:40:00,56.73,56.73,56.64,56.71,45500.0,53.8198,53.8198,53.7344,53.8009,45500.0
2008-07-02 15:45:00,56.71,56.73,56.55,56.55,41200.0,53.8009,53.8198,53.6491,53.6491,41200.0
2008-07-02 15:50:00,56.55,56.67,56.53,56.64,76000.0,53.6491,53.7629,53.6301,53.7344,76000.0
2008-07-02 15:55:00,56.64,56.72,56.61,56.61,102100.0,53.7344,53.8103,53.706,53.706,102100.0
2008-07-03 09:30:00,56.8,57.69,56.6,57.67,100000.0,53.8862,54.7306,53.6965,54.7116,100000.0
2008-07-03 09:35:00,57.65,57.8,57.48,57.6,91800.0,54.6926,54.8349,54.5314,54.6452,91800.0
2008-07-03 09:40:00,57.55,57.6,57.32,57.32,52700.0,54.5978,54.6452,54.3796,54.3796,52700.0
2008-07-03 09:45:00,57.31,57.33,57.04,57.07,62500.0,54.3701,54.389,54.1139,54.1424,62500.0
2008-07-03 09:50:00,57.08,57.26,57.06,57.26,28200.0,54.1519,54.3226,54.1329,54.3226,28200.0
2008-07-03 09:55:00,57.26,57.31,57.15,57.18,45500.0,54.3226,54.3701,54.2183,54.2467,45500.0
2008-07-03 10:00:00,57.18,57.18,56.82,57.0,63000.0,54.2467,54.2467,53.9052,54.076,63000.0
2008-07-03 10:05:00,56.98,57.08,56.89,56.89,47300.0,54.057,54.1519,53.9716,53.9716,47300.0
2008-07-03 10:10:00,56.89,56.95,56.78,56.85,38900.0,53.9716,54.0285,53.8673,53.9337,38900.0
2008-07-03 10:15:00,56.85,57.13,56.79,57.05,52400.0,53.9337,54.1993,53.8767,54.1234,52400.0
2008-07-03 10:20:00,57.04,57.05,56.94,56.97,40500.0,54.1139,54.1234,54.0191,54.0475,40500.0
2008-07-03 10:25:00,56.97,56.99,56.75,56.81,38100.0,54.0475,54.0665,53.8388,53.8957,38100.0
2008-07-03 10:30:00,56.81,56.98,56.81,56.93,33300.0,53.8957,54.057,53.8957,54.0096,33300.0
2008-07-03 10:35:00,56.97,57.0,56.85,56.86,32900.0,54.0475,54.076,53.9337,53.9432,32900.0
2008-07-03 10:40:00,56.86,56.89,56.77,56.8,28100.0,53.9432,53.9716,53.8578,53.8862,28100.0
2008-07-03 10:45:00,56.79,56.8,56.67,56.74,26000.0,53.8767,53.8862,53.7629,53.8293,26000.0
2008-07-03 10:50:00,56.75,56.82,56.68,56.7,45300.0,53.8388,53.9052,53.7724,53.7914,45300.0
2008-07-03 10:55:00,56.7,56.7,56.5,56.52,26700.0,53.7914,53.7914,53.6016,53.6206,26700.0
2008-07-03 11:00:00,56.52,56.7,56.51,56.57,39600.0,53.6206,53.7914,53.6111,53.668,39600.0
2008-07-03 11:05:00,56.59,56.77,56.54,56.67,25100.0,53.687,53.8578,53.6396,53.7629,25100.0
2008-07-03 11:10:00,56.64,56.68,56.58,56.68,22500.0,53.7344,53.7724,53.6775,53.7724,22500.0
2008-07-03 11:15:00,56.69,56.79,56.66,56.73,17500.0,53.7819,53.8767,53.7534,53.8198,17500.0
2008-07-03 11:20:00,56.73,56.75,56.67,56.71,16100.0,53.8198,53.8388,53.7629,53.8009,16100.0
2008-07-03 11:25:00,56.73,56.83,56.7,56.82,27400.0,53.8198,53.9147,53.7914,53.9052,27400.0
2008-07-03 11:30:00,56.83,56.83,56.66,56.77,31000.0,53.9147,53.9147,53.7534,53.8578,31000.0
2008-07-03 11:35:00,56.76,56.79,56.74,56.75,10700.0,53.8483,53.8767,53.8293,53.8388,10700.0
2008-07-03 11:40:00,56.74,56.75,56.67,56.67,12700.0,53.8293,53.8388,53.7629,53.7629,12700.0
2008-07-03 11:45:00,56.68,56.81,56.67,56.78,18200.0,53.7724,53.8957,53.7629,53.8673,18200.0
2008-07-03 11:50:00,56.79,56.79,56.64,56.7,20800.0,53.8767,53.8767,53.7344,53.7914,20800.0
2008-07-03 11:55:00,56.7,56.72,56.65,56.71,14700.0,53.7914,53.8103,53.7439,53.8009,14700.0
2008-07-03 12:00:00,56.7,56.71,56.63,56.68,14900.0,53.7914,53.8009,53.725,53.7724,14900.0
2008-07-03 12:05:00,56.69,56.69,56.56,56.58,16400.0,53.7819,53.7819,53.6585,53.6775,16400.0
2008-07-03 12:10:00,56.59,56.61,56.47,56.55,22800.0,53.687,53.706,53.5732,53.6491,22800.0
2008-07-03 12:15:00,56.53,56.6,56.52,56.6,19900.0,53.6301,53.6965,53.6206,53.6965,19900.0
2008-07-03 12:20:00,56.6,56.7,56.55,56.63,12700.0,53.6965,53.7914,53.6491,53.725,12700.0
2008-07-03 12:25:00,56.64,56.68,56.57,56.6,25600.0,53.7344,53.7724,53.668,53.6965,25600.0
2008-07-03 12:30:00,56.61,56.61,56.46,56.52,32500.0,53.706,53.706,53.5637,53.6206,32500.0
2008-07-03 12:35:00,56.52,56.74,56.49,56.67,30200.0,53.6206,53.8293,53.5921,53.7629,30200.0
2008-07-03 12:40:00,56.66,56.67,56.56,56.64,38900.0,53.7534,53.7629,53.6585,53.7344,38900.0
2008-07-03 12:45:00,56.66,56.72,56.54,56.71,42600.0,53.7534,53.8103,53.6396,53.8009,42600.0
2008-07-03 12:50:00,56.72,56.72,56.56,56.64,48000.0,53.8103,53.8103,53.6585,53.7344,48000.0
2008-07-03 12:55:00,56.63,56.76,56.61,56.7,42400.0,53.725,53.8483,53.706,53.7914,42400.0
2008-07-07 09:30:00,56.87,57.15,56.62,57.14,63900.0,53.9526,54.2183,53.7155,54.2088,63900.0
2008-07-07 09:35:00,57.18,57.21,57.01,57.15,15600.0,54.2467,54.2752,54.0855,54.2183,15600.0
2008-07-07 09:40:00,57.13,57.17,56.98,57.01,26400.0,54.1993,54.2373,54.057,54.0855,26400.0
2008-07-07 09:45:00,57.0,57.23,56.96,57.13,28400.0,54.076,54.2942,54.038,54.1993,28400.0
2008-07-07 09:50:00,57.13,57.27,57.11,57.23,28500.0,54.1993,54.3321,54.1803,54.2942,28500.0
2008-07-07 09:55:00,57.26,57.35,57.15,57.32,32900.0,54.3226,54.408,54.2183,54.3796,32900.0
2008-07-07 10:00:00,57.31,57.36,57.16,57.21,27500.0,54.3701,54.4175,54.2278,54.2752,27500.0
2008-07-07 10:05:00,57.21,57.32,57.21,57.29,20600.0,54.2752,54.3796,54.2752,54.3511,20600.0
2008-07-07 10:10:00,57.27,57.32,57.19,57.29,27300.0,54.3321,54.3796,54.2562,54.3511,27300.0
2008-07-07 10:15:00,57.29,57.3,57.18,57.29,28600.0,54.3511,54.3606,54.2467,54.3511,28600.0
2008-07-07 10:20:00,57.29,57.4,57.27,57.38,35600.0,54.3511,54.4555,54.3321,54.4365,35600.0
2008-07-07 10:25:00,57.38,57.38,57.21,57.26,12100.0,54.4365,54.4365,54.2752,54.3226,12100.0
2008-07-07 10:30:00,57.26,57.33,57.25,57.33,19900.0,54.3226,54.389,54.3132,54.389,19900.0
2008-07-07 10:35:00,57.33,57.45,57.33,57.4,29800.0,54.389,54.5029,54.389,54.4555,29800.0
2008-07-07 10:40:00,57.4,57.4,57.31,57.33,11100.0,54.4555,54.4555,54.3701,54.389,11100.0
2008-07-07 10:45:00,57.35,57.45,57.35,57.43,12900.0,54.408,54.5029,54.408,54.4839,12900.0
2008-07-07 10:50:00,57.42,57.43,57.24,57.29,34000.0,54.4744,54.4839,54.3037,54.3511,34000.0
2008-07-07 10:55:00,57.3,57.3,57.19,57.21,27600.0,54.3606,54.3606,54.2562,54.2752,27600.0
2008-07-07 11:00:00,57.21,57.33,57.2,57.26,20200.0,54.2752,54.389,54.2657,54.3226,20200.0
2008-07-07 11:05:00,57.26,57.29,57.2,57.26,25500.0,54.3226,54.3511,54.2657,54.3226,25500.0
2008-07-07 11:10:00,57.27,57.34,57.26,57.33,18200.0,54.3321,54.3985,54.3226,54.389,18200.0
2008-07-07 11:15:00,57.33,57.42,57.33,57.4,20200.0,54.389,54.4744,54.389,54.4555,20200.0
2008-07-07 11:20:00,57.43,57.44,57.34,57.39,13300.0,54.4839,54.4934,54.3985,54.446,13300.0
2008-07-07 11:25:00,57.37,57.4,57.33,57.35,12200.0,54.427,54.4555,54.389,54.408,12200.0
2008-07-07 11:30:00,57.35,57.4,57.28,57.32,27700.0,54.408,54.4555,54.3416,54.3796,27700.0
2008-07-07 11:35:00,57.32,57.36,57.31,57.34,12200.0,54.3796,54.4175,54.3701,54.3985,12200.0
2008-07-07 11:40:00,57.33,57.35,57.29,57.3,29100.0,54.389,54.408,54.3511,54.3606,29100.0
2008-07-07 11:45:00,57.3,57.31,57.26,57.3,40800.0,54.3606,54.3701,54.3226,54.3606,40800.0
2008-07-07 11:50:00,57.28,57.32,57.25,57.3,18400.0,54.3416,54.3796,54.3132,54.3606,18400.0
2008-07-07 11:55:00,57.29,57.33,57.18,57.27,24200.0,54.3511,54.389,54.2467,54.3321,24200.0
2008-07-07 12:00:00,57.26,57.3,57.2,57.29,16100.0,54.3226,54.3606,54.2657,54.3511,16100.0
2008-07-07 12:05:00,57.29,57.44,57.28,57.44,29800.0,54.3511,54.4934,54.3416,54.4934,29800.0
2008-07-07 12:10:00,57.45,57.53,57.44,57.53,32800.0,54.5029,54.5788,54.4934,54.5788,32800.0
2008-07-07 12:15:00,57.5,57.52,57.24,57.27,16300.0,54.5503,54.5693,54.3037,54.3321,16300.0
2008-07-07 12:20:00,57.25,57.32,57.08,57.2,37400.0,54.3132,54.3796,54.1519,54.2657,37400.0
2008-07-07 12:25:00,57.2,57.25,57.09,57.09,29000.0,54.2657,54.3132,54.1614,54.1614,29000.0
2008-07-07 12:30:00,57.09,57.26,57.09,57.24,38400.0,54.1614,54.3226,54.1614,54.3037,38400.0
2008-07-07 12:35:00,57.23,57.28,57.2,57.26,15200.0,54.2942,54.3416,54.2657,54.3226,15200.0
2008-07-07 12:40:00,57.25,57.32,57.2,57.22,16800.0,54.3132,54.3796,54.2657,54.2847,16800.0
2008-07-07 12:45:00,57.22,57.33,57.2,57.25,22100.0,54.2847,54.389,54.2657,54.3132,22100.0
2008-07-07 12:50:00,57.23,57.26,57.21,57.25,25900.0,54.2942,54.3226,54.2752,54.3132,25900.0
2008-07-07 12:55:00,57.25,57.25,57.05,57.08,29700.0,54.3132,54.3132,54.1234,54.1519,29700.0
2008-07-07 13:00:00,57.08,57.09,56.98,57.0,49500.0,54.1519,54.1614,54.057,54.076,49500.0
2008-07-07 13:05:00,57.0,57.09,56.98,57.03,20900.0,54.076,54.1614,54.057,54.1044,20900.0
2008-07-07 13:10:00,57.02,57.09,57.01,57.01,22500.0,54.095,54.1614,54.0855,54.0855,22500.0
2008-07-07 13:15:00,57.01,57.05,56.96,56.98,14300.0,54.0855,54.1234,54.038,54.057,14300.0
2008-07-07 13:20:00,56.98,57.04,56.94,57.01,21800.0,54.057,54.1139,54.0191,54.0855,21800.0
2008-07-07 13:25:00,57.01,57.02,56.96,57.0,28400.0,54.0855,54.095,54.038,54.076,28400.0
2008-07-07 13:30:00,57.0,57.08,56.99,57.07,31900.0,54.076,54.1519,54.0665,54.1424,31900.0
2008-07-07 13:35:00,57.08,57.08,56.94,56.95,21700.0,54.1519,54.1519,54.0191,54.0285,21700.0
2008-07-07 13:40:00,56.97,56.97,56.81,56.81,10600.0,54.0475,54.0475,53.8957,53.8957,10600.0
2008-07-07 13:45:00,56.81,57.01,56.81,56.95,36300.0,53.8957,54.0855,53.8957,54.0285,36300.0
2008-07-07 13:50:00,56.95,56.95,56.83,56.84,18000.0,54.0285,54.0285,53.9147,53.9242,18000.0
2008-07-07 13:55:00,56.84,56.95,56.83,56.89,19800.0,53.9242,54.0285,53.9147,53.9716,19800.0
2008-07-07 14:00:00,56.88,57.02,56.88,57.0,16100.0,53.9621,54.095,53.9621,54.076,16100.0
2008-07-07 14:05:00,57.0,57.0,56.78,56.81,36600.0,54.076,54.076,53.8673,53.8957,36600.0
2008-07-07 14:10:00,56.81,56.91,56.75,56.81,25600.0,53.8957,53.9906,53.8388,53.8957,25600.0
2008-07-07 14:15:00,56.81,56.84,56.75,56.8,22700.0,53.8957,53.9242,53.8388,53.8862,22700.0
2008-07-07 14:20:00,56.8,56.91,56.8,56.87,15400.0,53.8862,53.9906,53.8862,53.9526,15400.0
2008-07-07 14:25:00,56.86,56.86,56.78,56.79,11500.0,53.9432,53.9432,53.8673,53.8767,11500.0
2008-07-07 14:30:00,56.78,56.83,56.75,56.77,13000.0,53.8673,53.9147,53.8388,53.8578,13000.0
2008-07-07 14:35:00,56.78,56.8,56.74,56.77,22200.0,53.8673,53.8862,53.8293,53.8578,22200.0
2008-07-07 14:40:00,56.77,56.79,56.64,56.65,16200.0,53.8578,53.8767,53.7344,53.7439,16200.0
2008-07-07 14:45:00,56.63,56.65,56.57,56.62,15500.0,53.725,53.7439,53.668,53.7155,15500.0
2008-07-07 14:50:00,56.62,56.7,56.62,56.67,19000.0,53.7155,53.7914,53.7155,53.7629,19000.0
2008-07-07 14:55:00,56.67,56.7,56.62,56.7,12800.0,53.7629,53.7914,53.7155,53.7914,12800.0
2008-07-07 15:00:00,56.72,56.91,56.71,56.79,31400.0,53.8103,53.9906,53.8009,53.8767,31400.0
2008-07-07 15:05:00,56.79,56.86,56.74,56.84,21300.0,53.8767,53.9432,53.8293,53.9242,21300.0
2008-07-07 15:10:00,56.84,56.97,56.8,56.96,32100.0,53.9242,54.0475,53.8862,54.038,32100.0
2008-07-07 15:15:00,56.96,57.08,56.91,57.05,34900.0,54.038,54.1519,53.9906,54.1234,34900.0
2008-07-07 15:20:00,57.05,57.07,56.92,57.02,27300.0,54.1234,54.1424,54.0001,54.095,27300.0
2008-07-07 15:25:00,57.0,57.24,56.93,57.24,33700.0,54.076,54.3037,54.0096,54.3037,33700.0
2008-07-07 15:30:00,57.23,57.36,57.09,57.36,35000.0,54.2942,54.4175,54.1614,54.4175,35000.0
2008-07-07 15:35:00,57.36,57.42,57.27,57.42,25200.0,54.4175,54.4744,54.3321,54.4744,25200.0
2008-07-07 15:40:00,57.41,57.5,57.35,57.38,37400.0,54.4649,54.5503,54.408,54.4365,37400.0
2008-07-07 15:45:00,57.38,57.4,57.32,57.4,53600.0,54.4365,54.4555,54.3796,54.4555,53600.0
2008-07-07 15:50:00,57.4,57.42,57.14,57.14,60900.0,54.4555,54.4744,54.2088,54.2088,60900.0
2008-07-07 15:55:00,57.12,57.16,57.06,57.07,71000.0,54.1898,54.2278,54.1329,54.1424,71000.0
2008-07-08 09:30:00,56.8,57.35,56.8,57.29,41200.0,53.8862,54.408,53.8862,54.3511,41200.0
2008-07-08 09:35:00,57.3,57.39,57.16,57.32,31100.0,54.3606,54.446,54.2278,54.3796,31100.0
2008-07-08 09:40:00,57.32,57.47,57.11,57.16,33600.0,54.3796,54.5219,54.1803,54.2278,33600.0
2008-07-08 09:45:00,57.15,57.32,56.93,56.93,34000.0,54.2183,54.3796,54.0096,54.0096,34000.0
2008-07-08 09:50:00,56.92,57.27,56.9,57.15,30200.0,54.0001,54.3321,53.9811,54.2183,30200.0
2008-07-08 09:55:00,57.15,57.38,57.15,57.35,25200.0,54.2183,54.4365,54.2183,54.408,25200.0
2008-07-08 10:00:00,57.33,57.41,57.04,57.15,28700.0,54.389,54.4649,54.1139,54.2183,28700.0
2008-07-08 10:05:00,57.18,57.32,57.15,57.3,20300.0,54.2467,54.3796,54.2183,54.3606,20300.0
2008-07-08 10:10:00,57.29,57.52,57.24,57.46,38400.0,54.3511,54.5693,54.3037,54.5124,38400.0
2008-07-08 10:15:00,57.45,57.59,57.4,57.49,35300.0,54.5029,54.6357,54.4555,54.5408,35300.0
2008-07-08 10:20:00,57.49,57.6,57.48,57.54,21400.0,54.5408,54.6452,54.5314,54.5883,21400.0
2008-07-08 10:25:00,57.52,57.64,57.51,57.64,20600.0,54.5693,54.6831,54.5598,54.6831,20600.0
2008-07-08 10:30:00,57.61,57.71,57.53,57.54,25700.0,54.6547,54.7496,54.5788,54.5883,25700.0
2008-07-08 10:35:00,57.54,57.56,57.42,57.48,16500.0,54.5883,54.6072,54.4744,54.5314,16500.0
2008-07-08 10:40:00,57.48,57.53,57.41,57.41,19600.0,54.5314,54.5788,54.4649,54.4649,19600.0
2008-07-08 10:45:00,57.39,57.44,57.26,57.44,19900.0,54.446,54.4934,54.3226,54.4934,19900.0
2008-07-08 10:50:00,57.43,57.52,57.37,57.48,19700.0,54.4839,54.5693,54.427,54.5314,19700.0
2008-07-08 10:55:00,57.47,57.55,57.47,57.5,20000.0,54.5219,54.5978,54.5219,54.5503,20000.0
2008-07-08 11:00:00,57.48,57.55,57.47,57.48,18900.0,54.5314,54.5978,54.5219,54.5314,18900.0
2008-07-08 11:05:00,57.47,57.56,57.37,57.56,44800.0,54.5219,54.6072,54.427,54.6072,44800.0
2008-07-08 11:10:00,57.54,57.84,57.54,57.83,28000.0,54.5883,54.8729,54.5883,54.8634,28000.0
2008-07-08 11:15:00,57.82,57.88,57.73,57.83,28300.0,54.8539,54.9108,54.7685,54.8634,28300.0
2008-07-08 11:20:00,57.81,57.87,57.81,57.84,16100.0,54.8444,54.9013,54.8444,54.8729,16100.0
2008-07-08 11:25:00,57.82,57.98,57.82,57.86,33900.0,54.8539,55.0057,54.8539,54.8919,33900.0
2008-07-08 11:30:00,57.86,57.88,57.74,57.77,25400.0,54.8919,54.9108,54.778,54.8065,25400.0
2008-07-08 11:35:00,57.78,57.92,57.77,57.9,54000.0,54.816,54.9488,54.8065,54.9298,54000.0
2008-07-08 11:40:00,57.87,57.96,57.87,57.94,37100.0,54.9013,54.9867,54.9013,54.9678,37100.0
2008-07-08 11:45:00,57.93,57.97,57.89,57.93,31500.0,54.9583,54.9962,54.9203,54.9583,31500.0
2008-07-08 11:50:00,57.95,58.0,57.91,57.96,28600.0,54.9772,55.0247,54.9393,54.9867,28600.0
2008-07-08 11:55:00,57.95,57.96,57.87,57.88,40200.0,54.9772,54.9867,54.9013,54.9108,40200.0
2008-07-08 12:00:00,57.89,57.89,57.8,57.88,14200.0,54.9203,54.9203,54.8349,54.9108,14200.0
2008-07-08 12:05:00,57.88,57.95,57.85,57.9,16400.0,54.9108,54.9772,54.8824,54.9298,16400.0
2008-07-08 12:10:00,57.9,57.9,57.8,57.8,14400.0,54.9298,54.9298,54.8349,54.8349,14400.0
2008-07-08 12:15:00,57.8,57.9,57.8,57.81,27300.0,54.8349,54.9298,54.8349,54.8444,27300.0
2008-07-08 12:20:00,57.8,57.93,57.76,57.88,14400.0,54.8349,54.9583,54.797,54.9108,14400.0
2008-07-08 12:25:00,57.85,57.85,57.75,57.83,16300.0,54.8824,54.8824,54.7875,54.8634,16300.0
2008-07-08 12:30:00,57.83,57.9,57.76,57.89,42200.0,54.8634,54.9298,54.797,54.9203,42200.0
2008-07-08 12:35:00,57.9,57.95,57.89,57.89,49800.0,54.9298,54.9772,54.9203,54.9203,49800.0
2008-07-08 12:40:00,57.89,57.9,57.82,57.85,18000.0,54.9203,54.9298,54.8539,54.8824,18000.0
2008-07-08 12:45:00,57.86,57.9,57.81,57.89,26600.0,54.8919,54.9298,54.8444,54.9203,26600.0
2008-07-08 12:50:00,57.9,57.99,57.89,57.96,31800.0,54.9298,55.0152,54.9203,54.9867,31800.0
2008-07-08 12:55:00,57.96,58.0,57.96,57.99,17800.0,54.9867,55.0247,54.9867,55.0152,17800.0
2008-07-08 13:00:00,57.98,58.0,57.92,57.97,10900.0,55.0057,55.0247,54.9488,54.9962,10900.0
2008-07-08 13:05:00,57.97,58.03,57.96,58.03,27900.0,54.9962,55.0531,54.9867,55.0531,27900.0
2008-07-08 13:10:00,58.03,58.04,58.0,58.02,8500.0,55.0531,55.0626,55.0247,55.0437,8500.0
2008-07-08 13:15:00,58.02,58.02,57.9,57.93,18800.0,55.0437,55.0437,54.9298,54.9583,18800.0
2008-07-08 13:20:00,57.92,57.94,57.88,57.88,7200.0,54.9488,54.9678,54.9108,54.9108,7200.0
2008-07-08 13:25:00,57.9,57.98,57.88,57.95,13700.0,54.9298,55.0057,54.9108,54.9772,13700.0
2008-07-08 13:30:00,57.94,57.96,57.91,57.91,10000.0,54.9678,54.9867,54.9393,54.9393,10000.0
2008-07-08 13:35:00,57.92,57.96,57.85,57.86,9100.0,54.9488,54.9867,54.8824,54.8919,9100.0
2008-07-08 13:40:00,57.83,57.87,57.79,57.8,18600.0,54.8634,54.9013,54.8255,54.8349,18600.0
2008-07-08 13:45:00,57.8,57.83,57.75,57.77,20000.0,54.8349,54.8634,54.7875,54.8065,20000.0
2008-07-08 13:50:00,57.77,57.78,57.71,57.71,35300.0,54.8065,54.816,54.7496,54.7496,35300.0
2008-07-08 13:55:00,57.73,57.76,57.63,57.71,27600.0,54.7685,54.797,54.6737,54.7496,27600.0
2008-07-08 14:00:00,57.71,57.72,57.65,57.71,45500.0,54.7496,54.759,54.6926,54.7496,45500.0
2008-07-08 14:05:00,57.7,57.89,57.7,57.89,34000.0,54.7401,54.9203,54.7401,54.9203,34000.0
2008-07-08 14:10:00,57.88,57.94,57.84,57.84,15600.0,54.9108,54.9678,54.8729,54.8729,15600.0
2008-07-08 14:15:00,57.83,57.9,57.83,57.88,10800.0,54.8634,54.9298,54.8634,54.9108,10800.0
2008-07-08 14:20:00,57.89,58.04,57.85,58.0,37900.0,54.9203,55.0626,54.8824,55.0247,37900.0
2008-07-08 14:25:00,58.0,58.13,57.95,58.12,50900.0,55.0247,55.148,54.9772,55.1385,50900.0
2008-07-08 14:30:00,58.13,58.17,58.06,58.12,34500.0,55.148,55.186,55.0816,55.1385,34500.0
2008-07-08 14:35:00,58.11,58.3,58.11,58.26,58800.0,55.129,55.3093,55.129,55.2713,58800.0
2008-07-08 14:40:00,58.27,58.45,58.27,58.37,25600.0,55.2808,55.4516,55.2808,55.3757,25600.0
2008-07-08 14:45:00,58.38,58.43,58.32,58.36,14300.0,55.3852,55.4326,55.3283,55.3662,14300.0
2008-07-08 14:50:00,58.37,58.44,58.34,58.42,19100.0,55.3757,55.4421,55.3472,55.4231,19100.0
2008-07-08 14:55:00,58.4,58.41,58.29,58.41,18800.0,55.4042,55.4136,55.2998,55.4136,18800.0
2008-07-08 15:00:00,58.39,58.42,58.31,58.37,33800.0,55.3947,55.4231,55.3188,55.3757,33800.0
2008-07-08 15:05:00,58.38,58.49,58.34,58.47,36100.0,55.3852,55.4895,55.3472,55.4706,36100.0
2008-07-08 15:10:00,58.47,58.5,58.4,58.47,37300.0,55.4706,55.499,55.4042,55.4706,37300.0
2008-07-08 15:15:00,58.46,58.53,58.44,58.47,24800.0,55.4611,55.5275,55.4421,55.4706,24800.0
2008-07-08 15:20:00,58.47,58.54,58.44,58.5,29100.0,55.4706,55.537,55.4421,55.499,29100.0
2008-07-08 15:25:00,58.5,58.55,58.48,58.55,30500.0,55.499,55.5465,55.4801,55.5465,30500.0
2008-07-08 15:30:00,58.54,58.57,58.49,58.53,44200.0,55.537,55.5654,55.4895,55.5275,44200.0
2008-07-08 15:35:00,58.53,58.6,58.48,58.54,51900.0,55.5275,55.5939,55.4801,55.537,51900.0
2008-07-08 15:40:00,58.53,58.57,58.47,58.49,91800.0,55.5275,55.5654,55.4706,55.4895,91800.0
2008-07-08 15:45:00,58.5,58.51,58.38,58.5,76100.0,55.499,55.5085,55.3852,55.499,76100.0
2008-07-08 15:50:00,58.53,58.67,58.48,58.61,72700.0,55.5275,55.6603,55.4801,55.6034,72700.0
2008-07-08 15:55:00,58.61,58.68,58.59,58.61,58400.0,55.6034,55.6698,55.5844,55.6034,58400.0
2008-07-09 09:30:00,58.68,58.68,58.5,58.62,46700.0,55.6698,55.6698,55.499,55.6129,46700.0
2008-07-09 09:35:00,58.63,58.96,58.63,58.81,35300.0,55.6224,55.9354,55.6224,55.7931,35300.0
2008-07-09 09:40:00,58.8,59.03,58.76,59.03,23700.0,55.7836,56.0018,55.7457,56.0018,23700.0
2008-07-09 09:45:00,59.02,59.17,58.96,59.06,59200.0,55.9924,56.1347,55.9354,56.0303,59200.0
2008-07-09 09:50:00,59.05,59.14,59.05,59.1,24300.0,56.0208,56.1062,56.0208,56.0682,24300.0
2008-07-09 09:55:00,59.11,59.26,59.09,59.25,35200.0,56.0777,56.22,56.0588,56.2106,35200.0
2008-07-09 10:00:00,59.25,59.26,59.1,59.18,25000.0,56.2106,56.22,56.0682,56.1441,25000.0
2008-07-09 10:05:00,59.18,59.46,59.14,59.45,32600.0,56.1441,56.4098,56.1062,56.4003,32600.0
2008-07-09 10:10:00,59.47,59.49,59.42,59.47,32400.0,56.4193,56.4382,56.3718,56.4193,32400.0
2008-07-09 10:15:00,59.45,59.54,59.44,59.54,18000.0,56.4003,56.4857,56.3908,56.4857,18000.0
2008-07-09 10:20:00,59.54,59.63,59.5,59.54,21600.0,56.4857,56.5711,56.4477,56.4857,21600.0
2008-07-09 10:25:00,59.53,59.71,59.53,59.62,31000.0,56.4762,56.647,56.4762,56.5616,31000.0
2008-07-09 10:30:00,59.61,59.64,59.56,59.58,38900.0,56.5521,56.5805,56.5047,56.5236,38900.0
2008-07-09 10:35:00,59.56,59.68,59.5,59.57,41300.0,56.5047,56.6185,56.4477,56.5141,41300.0
2008-07-09 10:40:00,59.56,59.64,59.53,59.55,26600.0,56.5047,56.5805,56.4762,56.4952,26600.0
2008-07-09 10:45:00,59.55,59.66,59.53,59.56,43100.0,56.4952,56.5995,56.4762,56.5047,43100.0
2008-07-09 10:50:00,59.59,59.66,59.55,59.55,18700.0,56.5331,56.5995,56.4952,56.4952,18700.0
2008-07-09 10:55:00,59.55,59.75,59.55,59.7,23300.0,56.4952,56.6849,56.4952,56.6375,23300.0
2008-07-09 11:00:00,59.72,59.83,59.63,59.63,64400.0,56.6564,56.7608,56.5711,56.5711,64400.0
2008-07-09 11:05:00,59.62,59.64,59.51,59.51,31600.0,56.5616,56.5805,56.4572,56.4572,31600.0
2008-07-09 11:10:00,59.51,59.56,59.5,59.5,40500.0,56.4572,56.5047,56.4477,56.4477,40500.0
2008-07-09 11:15:00,59.5,59.51,59.26,59.4,71600.0,56.4477,56.4572,56.22,56.3529,71600.0
2008-07-09 11:20:00,59.41,59.6,59.39,59.58,21200.0,56.3623,56.5426,56.3434,56.5236,21200.0
2008-07-09 11:25:00,59.58,59.65,59.57,59.58,20200.0,56.5236,56.59,56.5141,56.5236,20200.0
2008-07-09 11:30:00,59.59,59.6,59.37,59.38,27400.0,56.5331,56.5426,56.3244,56.3339,27400.0
2008-07-09 11:35:00,59.38,59.38,59.24,59.27,14900.0,56.3339,56.3339,56.2011,56.2295,14900.0
2008-07-09 11:40:00,59.27,59.32,59.18,59.18,20900.0,56.2295,56.277,56.1441,56.1441,20900.0
2008-07-09 11:45:00,59.18,59.21,59.1,59.1,21000.0,56.1441,56.1726,56.0682,56.0682,21000.0
2008-07-09 11:50:00,59.13,59.13,59.01,59.04,14600.0,56.0967,56.0967,55.9829,56.0113,14600.0
2008-07-09 11:55:00,59.04,59.07,59.0,59.01,17300.0,56.0113,56.0398,55.9734,55.9829,17300.0
2008-07-09 12:00:00,59.0,59.03,58.93,58.94,21700.0,55.9734,56.0018,55.907,55.9165,21700.0
2008-07-09 12:05:00,58.94,58.98,58.87,58.95,18500.0,55.9165,55.9544,55.85,55.9259,18500.0
2008-07-09 12:10:00,58.98,59.0,58.95,58.96,13800.0,55.9544,55.9734,55.9259,55.9354,13800.0
2008-07-09 12:15:00,58.98,59.0,58.96,58.98,14300.0,55.9544,55.9734,55.9354,55.9544,14300.0
2008-07-09 12:20:00,58.98,59.04,58.96,59.02,31800.0,55.9544,56.0113,55.9354,55.9924,31800.0
2008-07-09 12:25:00,59.02,59.06,58.99,59.01,21900.0,55.9924,56.0303,55.9639,55.9829,21900.0
2008-07-09 12:30:00,59.01,59.05,59.0,59.05,22000.0,55.9829,56.0208,55.9734,56.0208,22000.0
2008-07-09 12:35:00,59.04,59.04,58.96,59.01,32300.0,56.0113,56.0113,55.9354,55.9829,32300.0
2008-07-09 12:40:00,59.01,59.03,58.9,58.9,11400.0,55.9829,56.0018,55.8785,55.8785,11400.0
2008-07-09 12:45:00,58.91,58.96,58.88,58.93,16800.0,55.888,55.9354,55.8595,55.907,16800.0
2008-07-09 12:50:00,58.92,59.01,58.92,58.99,11900.0,55.8975,55.9829,55.8975,55.9639,11900.0
2008-07-09 12:55:00,58.98,59.01,58.96,58.99,7600.0,55.9544,55.9829,55.9354,55.9639,7600.0
2008-07-09 13:00:00,58.98,58.98,58.82,58.83,10800.0,55.9544,55.9544,55.8026,55.8121,10800.0
2008-07-09 13:05:00,58.83,58.85,58.69,58.7,29300.0,55.8121,55.8311,55.6793,55.6888,29300.0
2008-07-09 13:10:00,58.71,58.8,58.71,58.75,15500.0,55.6983,55.7836,55.6983,55.7362,15500.0
2008-07-09 13:15:00,58.74,58.8,58.72,58.78,19400.0,55.7267,55.7836,55.7077,55.7647,19400.0
2008-07-09 13:20:00,58.78,58.82,58.72,58.74,18400.0,55.7647,55.8026,55.7077,55.7267,18400.0
2008-07-09 13:25:00,58.74,58.77,58.69,58.76,23100.0,55.7267,55.7552,55.6793,55.7457,23100.0
2008-07-09 13:30:00,58.75,58.8,58.73,58.8,12400.0,55.7362,55.7836,55.7172,55.7836,12400.0
2008-07-09 13:35:00,58.81,58.98,58.8,58.83,22200.0,55.7931,55.9544,55.7836,55.8121,22200.0
2008-07-09 13:40:00,58.82,58.88,58.82,58.88,7300.0,55.8026,55.8595,55.8026,55.8595,7300.0
2008-07-09 13:45:00,58.87,58.91,58.85,58.91,12800.0,55.85,55.888,55.8311,55.888,12800.0
2008-07-09 13:50:00,58.9,58.92,58.75,58.75,13700.0,55.8785,55.8975,55.7362,55.7362,13700.0
2008-07-09 13:55:00,58.76,58.88,58.74,58.86,11600.0,55.7457,55.8595,55.7267,55.8406,11600.0
2008-07-09 14:00:00,58.86,58.87,58.65,58.79,21800.0,55.8406,55.85,55.6413,55.7742,21800.0
2008-07-09 14:05:00,58.78,58.89,58.72,58.86,29300.0,55.7647,55.869,55.7077,55.8406,29300.0
2008-07-09 14:10:00,58.86,58.97,58.85,58.95,25800.0,55.8406,55.9449,55.8311,55.9259,25800.0
2008-07-09 14:15:00,58.95,58.97,58.79,58.79,13900.0,55.9259,55.9449,55.7742,55.7742,13900.0
2008-07-09 14:20:00,58.81,58.83,58.69,58.81,20500.0,55.7931,55.8121,55.6793,55.7931,20500.0
2008-07-09 14:25:00,58.78,58.82,58.76,58.82,16000.0,55.7647,55.8026,55.7457,55.8026,16000.0
2008-07-09 14:30:00,58.83,58.98,58.81,58.95,18000.0,55.8121,55.9544,55.7931,55.9259,18000.0
2008-07-09 14:35:00,58.95,59.0,58.91,58.99,23500.0,55.9259,55.9734,55.888,55.9639,23500.0
2008-07-09 14:40:00,58.98,59.03,58.91,58.91,16200.0,55.9544,56.0018,55.888,55.888,16200.0
2008-07-09 14:45:00,58.91,58.98,58.88,58.96,24400.0,55.888,55.9544,55.8595,55.9354,24400.0
2008-07-09 14:50:00,58.94,58.96,58.74,58.83,36200.0,55.9165,55.9354,55.7267,55.8121,36200.0
2008-07-09 14:55:00,58.84,58.89,58.72,58.73,29700.0,55.8216,55.869,55.7077,55.7172,29700.0
2008-07-09 15:00:00,58.72,58.72,58.62,58.71,31100.0,55.7077,55.7077,55.6129,55.6983,31100.0
2008-07-09 15:05:00,58.72,58.72,58.56,58.58,36800.0,55.7077,55.7077,55.556,55.5749,36800.0
2008-07-09 15:10:00,58.6,58.71,58.57,58.66,31000.0,55.5939,55.6983,55.5654,55.6508,31000.0
2008-07-09 15:15:00,58.65,58.71,58.56,58.57,34900.0,55.6413,55.6983,55.556,55.5654,34900.0
2008-07-09 15:20:00,58.57,58.61,58.52,58.55,82300.0,55.5654,55.6034,55.518,55.5465,82300.0
2008-07-09 15:25:00,58.55,58.66,58.53,58.62,35800.0,55.5465,55.6508,55.5275,55.6129,35800.0
2008-07-09 15:30:00,58.61,58.63,58.43,58.49,83400.0,55.6034,55.6224,55.4326,55.4895,83400.0
2008-07-09 15:35:00,58.51,58.55,58.34,58.36,133700.0,55.5085,55.5465,55.3472,55.3662,133700.0
2008-07-09 15:40:00,58.36,58.37,57.83,57.86,214900.0,55.3662,55.3757,54.8634,54.8919,214900.0
2008-07-09 15:45:00,57.84,57.88,57.49,57.73,244200.0,54.8729,54.9108,54.5408,54.7685,244200.0
2008-07-09 15:50:00,57.74,57.95,57.72,57.91,147800.0,54.778,54.9772,54.759,54.9393,147800.0
2008-07-09 15:55:00,57.91,57.93,57.58,57.61,292800.0,54.9393,54.9583,54.6262,54.6547,292800.0
2008-07-10 09:30:00,57.65,57.82,57.34,57.71,57600.0,54.6926,54.8539,54.3985,54.7496,57600.0
2008-07-10 09:35:00,57.74,57.86,57.49,57.54,29100.0,54.778,54.8919,54.5408,54.5883,29100.0
2008-07-10 09:40:00,57.52,57.75,57.47,57.7,90900.0,54.5693,54.7875,54.5219,54.7401,90900.0
2008-07-10 09:45:00,57.68,57.8,57.55,57.58,30400.0,54.7211,54.8349,54.5978,54.6262,30400.0
2008-07-10 09:50:00,57.59,57.64,57.3,57.3,37400.0,54.6357,54.6831,54.3606,54.3606,37400.0
2008-07-10 09:55:00,57.29,57.3,57.04,57.06,34900.0,54.3511,54.3606,54.1139,54.1329,34900.0
2008-07-10 10:00:00,57.06,57.24,56.93,57.05,36600.0,54.1329,54.3037,54.0096,54.1234,36600.0
2008-07-10 10:05:00,57.07,57.11,56.98,57.04,38400.0,54.1424,54.1803,54.057,54.1139,38400.0
2008-07-10 10:10:00,57.04,57.15,56.98,57.02,35200.0,54.1139,54.2183,54.057,54.095,35200.0
2008-07-10 10:15:00,57.01,57.03,56.86,57.0,33600.0,54.0855,54.1044,53.9432,54.076,33600.0
2008-07-10 10:20:00,57.0,57.1,56.97,57.02,58000.0,54.076,54.1708,54.0475,54.095,58000.0
2008-07-10 10:25:00,57.05,57.13,57.0,57.07,52100.0,54.1234,54.1993,54.076,54.1424,52100.0
2008-07-10 10:30:00,57.08,57.12,56.94,57.08,24200.0,54.1519,54.1898,54.0191,54.1519,24200.0
2008-07-10 10:35:00,57.1,57.1,56.94,57.04,28900.0,54.1708,54.1708,54.0191,54.1139,28900.0
2008-07-10 10:40:00,57.06,57.23,57.05,57.09,32500.0,54.1329,54.2942,54.1234,54.1614,32500.0
2008-07-10 10:45:00,57.09,57.12,56.84,56.84,23900.0,54.1614,54.1898,53.9242,53.9242,23900.0
2008-07-10 10:50:00,56.86,56.86,56.68,56.81,26700.0,53.9432,53.9432,53.7724,53.8957,26700.0
2008-07-10 10:55:00,56.81,56.96,56.79,56.84,23700.0,53.8957,54.038,53.8767,53.9242,23700.0
2008-07-10 11:00:00,56.84,57.01,56.75,56.95,36200.0,53.9242,54.0855,53.8388,54.0285,36200.0
2008-07-10 11:05:00,56.94,57.04,56.82,56.92,30300.0,54.0191,54.1139,53.9052,54.0001,30300.0
2008-07-10 11:10:00,56.94,57.15,56.93,57.1,20800.0,54.0191,54.2183,54.0096,54.1708,20800.0
2008-07-10 11:15:00,57.11,57.15,56.83,56.89,19700.0,54.1803,54.2183,53.9147,53.9716,19700.0
2008-07-10 11:20:00,56.9,56.99,56.82,56.88,33000.0,53.9811,54.0665,53.9052,53.9621,33000.0
2008-07-10 11:25:00,56.87,57.12,56.86,57.05,33400.0,53.9526,54.1898,53.9432,54.1234,33400.0
2008-07-10 11:30:00,57.02,57.24,57.02,57.16,27900.0,54.095,54.3037,54.095,54.2278,27900.0
2008-07-10 11:35:00,57.17,57.22,57.06,57.1,13500.0,54.2373,54.2847,54.1329,54.1708,13500.0
2008-07-10 11:40:00,57.09,57.19,57.07,57.15,10800.0,54.1614,54.2562,54.1424,54.2183,10800.0
2008-07-10 11:45:00,57.15,57.16,57.07,57.14,13100.0,54.2183,54.2278,54.1424,54.2088,13100.0
2008-07-10 11:50:00,57.16,57.27,57.16,57.26,10600.0,54.2278,54.3321,54.2278,54.3226,10600.0
2008-07-10 11:55:00,57.25,57.29,57.12,57.23,12600.0,54.3132,54.3511,54.1898,54.2942,12600.0
2008-07-10 12:00:00,57.26,57.39,57.25,57.36,14000.0,54.3226,54.446,54.3132,54.4175,14000.0
2008-07-10 12:05:00,57.38,57.48,57.38,57.44,15700.0,54.4365,54.5314,54.4365,54.4934,15700.0
2008-07-10 12:10:00,57.45,57.6,57.44,57.54,18000.0,54.5029,54.6452,54.4934,54.5883,18000.0
2008-07-10 12:15:00,57.54,57.58,57.43,57.47,14500.0,54.5883,54.6262,54.4839,54.5219,14500.0
2008-07-10 12:20:00,57.46,57.49,57.36,57.48,14100.0,54.5124,54.5408,54.4175,54.5314,14100.0
2008-07-10 12:25:00,57.46,57.46,57.3,57.33,13800.0,54.5124,54.5124,54.3606,54.389,13800.0
2008-07-10 12:30:00,57.34,57.35,57.23,57.23,19400.0,54.3985,54.408,54.2942,54.2942,19400.0
2008-07-10 12:35:00,57.24,57.32,57.18,57.28,11300.0,54.3037,54.3796,54.2467,54.3416,11300.0
2008-07-10 12:40:00,57.33,57.33,57.24,57.27,14000.0,54.389,54.389,54.3037,54.3321,14000.0
2008-07-10 12:45:00,57.31,57.31,57.27,57.27,5300.0,54.3701,54.3701,54.3321,54.3321,5300.0
2008-07-10 12:50:00,57.28,57.34,57.21,57.31,10900.0,54.3416,54.3985,54.2752,54.3701,10900.0
2008-07-10 12:55:00,57.32,57.4,57.3,57.37,29500.0,54.3796,54.4555,54.3606,54.427,29500.0
2008-07-10 13:00:00,57.37,57.56,57.37,57.52,18100.0,54.427,54.6072,54.427,54.5693,18100.0
2008-07-10 13:05:00,57.52,57.6,57.46,57.59,28200.0,54.5693,54.6452,54.5124,54.6357,28200.0
2008-07-10 13:10:00,57.59,57.68,57.54,57.6,17400.0,54.6357,54.7211,54.5883,54.6452,17400.0
2008-07-10 13:15:00,57.59,57.8,57.52,57.71,73500.0,54.6357,54.8349,54.5693,54.7496,73500.0
2008-07-10 13:20:00,57.7,57.79,57.69,57.77,10500.0,54.7401,54.8255,54.7306,54.8065,10500.0
2008-07-10 13:25:00,57.75,57.83,57.72,57.78,14100.0,54.7875,54.8634,54.759,54.816,14100.0
2008-07-10 13:30:00,57.77,57.87,57.73,57.84,21900.0,54.8065,54.9013,54.7685,54.8729,21900.0
2008-07-10 13:35:00,57.85,57.99,57.85,57.97,28100.0,54.8824,55.0152,54.8824,54.9962,28100.0
2008-07-10 13:40:00,57.96,58.02,57.93,57.93,19100.0,54.9867,55.0437,54.9583,54.9583,19100.0
2008-07-10 13:45:00,57.94,58.0,57.91,57.93,15600.0,54.9678,55.0247,54.9393,54.9583,15600.0
2008-07-10 13:50:00,57.93,58.01,57.89,57.98,14700.0,54.9583,55.0342,54.9203,55.0057,14700.0
2008-07-10 13:55:00,57.99,58.05,57.97,58.0,70600.0,55.0152,55.0721,54.9962,55.0247,70600.0
2008-07-10 14:00:00,57.99,58.01,57.93,57.94,38100.0,55.0152,55.0342,54.9583,54.9678,38100.0
2008-07-10 14:05:00,57.95,57.98,57.82,57.86,25500.0,54.9772,55.0057,54.8539,54.8919,25500.0
2008-07-10 14:10:00,57.84,57.89,57.81,57.82,67800.0,54.8729,54.9203,54.8444,54.8539,67800.0
2008-07-10 14:15:00,57.83,57.9,57.81,57.81,15700.0,54.8634,54.9298,54.8444,54.8444,15700.0
2008-07-10 14:20:00,57.81,57.93,57.78,57.86,15000.0,54.8444,54.9583,54.816,54.8919,15000.0
2008-07-10 14:25:00,57.86,57.86,57.65,57.76,94200.0,54.8919,54.8919,54.6926,54.797,94200.0
2008-07-10 14:30:00,57.77,57.82,57.7,57.73,18900.0,54.8065,54.8539,54.7401,54.7685,18900.0
2008-07-10 14:35:00,57.75,57.76,57.68,57.72,25400.0,54.7875,54.797,54.7211,54.759,25400.0
2008-07-10 14:40:00,57.71,57.73,57.59,57.59,27400.0,54.7496,54.7685,54.6357,54.6357,27400.0
2008-07-10 14:45:00,57.58,57.63,57.52,57.56,103900.0,54.6262,54.6737,54.5693,54.6072,103900.0
2008-07-10 14:50:00,57.57,57.61,57.47,57.55,22300.0,54.6167,54.6547,54.5219,54.5978,22300.0
2008-07-10 14:55:00,57.56,57.7,57.47,57.58,22500.0,54.6072,54.7401,54.5219,54.6262,22500.0
2008-07-10 15:00:00,57.6,57.9,57.59,57.81,32900.0,54.6452,54.9298,54.6357,54.8444,32900.0
2008-07-10 15:05:00,57.82,57.95,57.73,57.91,39400.0,54.8539,54.9772,54.7685,54.9393,39400.0
2008-07-10 15:10:00,57.91,57.95,57.83,57.94,23100.0,54.9393,54.9772,54.8634,54.9678,23100.0
2008-07-10 15:15:00,57.9,57.93,57.73,57.73,27200.0,54.9298,54.9583,54.7685,54.7685,27200.0
2008-07-10 15:20:00,57.73,57.9,57.72,57.83,90900.0,54.7685,54.9298,54.759,54.8634,90900.0
2008-07-10 15:25:00,57.85,57.98,57.79,57.96,36700.0,54.8824,55.0057,54.8255,54.9867,36700.0
2008-07-10 15:30:00,57.95,58.04,57.92,58.02,101500.0,54.9772,55.0626,54.9488,55.0437,101500.0
2008-07-10 15:35:00,58.0,58.05,57.91,58.05,101800.0,55.0247,55.0721,54.9393,55.0721,101800.0
2008-07-10 15:40:00,58.05,58.27,57.97,58.24,77000.0,55.0721,55.2808,54.9962,55.2524,77000.0
2008-07-10 15:45:00,58.24,58.45,58.24,58.45,125500.0,55.2524,55.4516,55.2524,55.4516,125500.0
2008-07-10 15:50:00,58.44,58.44,58.27,58.38,92800.0,55.4421,55.4421,55.2808,55.3852,92800.0
2008-07-10 15:55:00,58.38,58.52,58.32,58.46,101300.0,55.3852,55.518,55.3283,55.4611,101300.0
2008-07-11 09:30:00,57.85,57.85,57.32,57.58,41300.0,54.8824,54.8824,54.3796,54.6262,41300.0
2008-07-11 09:35:00,57.59,57.83,57.27,57.69,31600.0,54.6357,54.8634,54.3321,54.7306,31600.0
2008-07-11 09:40:00,57.63,57.64,57.15,57.43,28900.0,54.6737,54.6831,54.2183,54.4839,28900.0
2008-07-11 09:45:00,57.5,58.05,57.34,57.91,58900.0,54.5503,55.0721,54.3985,54.9393,58900.0
2008-07-11 09:50:00,57.93,57.94,57.67,57.88,19000.0,54.9583,54.9678,54.7116,54.9108,19000.0
2008-07-11 09:55:00,57.89,58.08,57.8,57.82,23700.0,54.9203,55.1006,54.8349,54.8539,23700.0
2008-07-11 10:00:00,57.82,57.99,57.69,57.97,14100.0,54.8539,55.0152,54.7306,54.9962,14100.0
2008-07-11 10:05:00,57.89,58.07,57.81,58.04,17000.0,54.9203,55.0911,54.8444,55.0626,17000.0
2008-07-11 10:10:00,58.02,58.07,57.89,57.99,33300.0,55.0437,55.0911,54.9203,55.0152,33300.0
2008-07-11 10:15:00,58.05,58.05,57.8,57.89,48600.0,55.0721,55.0721,54.8349,54.9203,48600.0
2008-07-11 10:20:00,57.92,57.95,57.78,57.85,18400.0,54.9488,54.9772,54.816,54.8824,18400.0
2008-07-11 10:25:00,57.86,58.0,57.39,57.64,29900.0,54.8919,55.0247,54.446,54.6831,29900.0
2008-07-11 10:30:00,57.64,57.75,57.44,57.59,15900.0,54.6831,54.7875,54.4934,54.6357,15900.0
2008-07-11 10:35:00,57.53,57.7,57.46,57.46,16000.0,54.5788,54.7401,54.5124,54.5124,16000.0
2008-07-11 10:40:00,57.47,57.61,57.37,57.43,28400.0,54.5219,54.6547,54.427,54.4839,28400.0
2008-07-11 10:45:00,57.41,57.45,57.31,57.43,27500.0,54.4649,54.5029,54.3701,54.4839,27500.0
2008-07-11 10:50:00,57.45,57.62,57.44,57.51,21700.0,54.5029,54.6642,54.4934,54.5598,21700.0
2008-07-11 10:55:00,57.5,57.56,57.49,57.5,23600.0,54.5503,54.6072,54.5408,54.5503,23600.0
2008-07-11 11:00:00,57.5,57.66,57.5,57.51,52600.0,54.5503,54.7021,54.5503,54.5598,52600.0
2008-07-11 11:05:00,57.5,57.55,57.5,57.5,17700.0,54.5503,54.5978,54.5503,54.5503,17700.0
2008-07-11 11:10:00,57.5,57.66,57.5,57.59,16000.0,54.5503,54.7021,54.5503,54.6357,16000.0
2008-07-11 11:15:00,57.59,57.69,57.58,57.63,17600.0,54.6357,54.7306,54.6262,54.6737,17600.0
2008-07-11 11:20:00,57.65,57.65,57.57,57.58,14900.0,54.6926,54.6926,54.6167,54.6262,14900.0
2008-07-11 11:25:00,57.58,57.72,57.58,57.63,17400.0,54.6262,54.759,54.6262,54.6737,17400.0
2008-07-11 11:30:00,57.63,57.78,57.54,57.73,22000.0,54.6737,54.816,54.5883,54.7685,22000.0
2008-07-11 11:35:00,57.76,57.86,57.72,57.78,31000.0,54.797,54.8919,54.759,54.816,31000.0
2008-07-11 11:40:00,57.79,57.83,57.72,57.79,18000.0,54.8255,54.8634,54.759,54.8255,18000.0
2008-07-11 11:45:00,57.77,57.83,57.77,57.78,18300.0,54.8065,54.8634,54.8065,54.816,18300.0
2008-07-11 11:50:00,57.79,57.88,57.78,57.83,31000.0,54.8255,54.9108,54.816,54.8634,31000.0
2008-07-11 11:55:00,57.83,57.91,57.79,57.89,26600.0,54.8634,54.9393,54.8255,54.9203,26600.0
2008-07-11 12:00:00,57.89,57.92,57.79,57.91,16100.0,54.9203,54.9488,54.8255,54.9393,16100.0
2008-07-11 12:05:00,57.92,57.95,57.75,57.76,22400.0,54.9488,54.9772,54.7875,54.797,22400.0
2008-07-11 12:10:00,57.74,57.78,57.68,57.73,16100.0,54.778,54.816,54.7211,54.7685,16100.0
2008-07-11 12:15:00,57.74,57.78,57.71,57.74,10400.0,54.778,54.816,54.7496,54.778,10400.0
2008-07-11 12:20:00,57.73,57.78,57.7,57.75,6300.0,54.7685,54.816,54.7401,54.7875,6300.0
2008-07-11 12:25:00,57.73,57.75,57.69,57.72,7400.0,54.7685,54.7875,54.7306,54.759,7400.0
2008-07-11 12:30:00,57.71,57.71,57.55,57.65,18200.0,54.7496,54.7496,54.5978,54.6926,18200.0
2008-07-11 12:35:00,57.63,57.75,57.58,57.6,42300.0,54.6737,54.7875,54.6262,54.6452,42300.0
2008-07-11 12:40:00,57.59,57.61,57.5,57.58,16900.0,54.6357,54.6547,54.5503,54.6262,16900.0
2008-07-11 12:45:00,57.57,57.58,57.49,57.55,23000.0,54.6167,54.6262,54.5408,54.5978,23000.0
2008-07-11 12:50:00,57.55,57.63,57.52,57.56,35100.0,54.5978,54.6737,54.5693,54.6072,35100.0
2008-07-11 12:55:00,57.55,57.57,57.32,57.43,43300.0,54.5978,54.6167,54.3796,54.4839,43300.0
2008-07-11 13:00:00,57.45,57.46,57.34,57.38,27500.0,54.5029,54.5124,54.3985,54.4365,27500.0
2008-07-11 13:05:00,57.38,57.41,57.29,57.36,24800.0,54.4365,54.4649,54.3511,54.4175,24800.0
2008-07-11 13:10:00,57.36,57.36,57.2,57.29,41300.0,54.4175,54.4175,54.2657,54.3511,41300.0
2008-07-11 13:15:00,57.29,57.4,57.28,57.3,56600.0,54.3511,54.4555,54.3416,54.3606,56600.0
2008-07-11 13:20:00,57.29,57.36,57.21,57.3,31100.0,54.3511,54.4175,54.2752,54.3606,31100.0
2008-07-11 13:25:00,57.32,57.32,57.23,57.25,27000.0,54.3796,54.3796,54.2942,54.3132,27000.0
2008-07-11 13:30:00,57.24,57.33,57.2,57.3,36600.0,54.3037,54.389,54.2657,54.3606,36600.0
2008-07-11 13:35:00,57.31,57.42,57.3,57.39,9500.0,54.3701,54.4744,54.3606,54.446,9500.0
2008-07-11 13:40:00,57.39,57.43,57.32,57.38,48300.0,54.446,54.4839,54.3796,54.4365,48300.0
2008-07-11 13:45:00,57.37,57.38,57.3,57.33,16700.0,54.427,54.4365,54.3606,54.389,16700.0
2008-07-11 13:50:00,57.32,57.35,57.28,57.33,26500.0,54.3796,54.408,54.3416,54.389,26500.0
2008-07-11 13:55:00,57.32,57.37,57.25,57.28,37100.0,54.3796,54.427,54.3132,54.3416,37100.0
2008-07-11 14:00:00,57.28,57.34,57.19,57.29,35300.0,54.3416,54.3985,54.2562,54.3511,35300.0
2008-07-11 14:05:00,57.27,57.4,57.24,57.31,27800.0,54.3321,54.4555,54.3037,54.3701,27800.0
2008-07-11 14:10:00,57.29,57.3,57.2,57.26,22200.0,54.3511,54.3606,54.2657,54.3226,22200.0
2008-07-11 14:15:00,57.26,57.26,57.15,57.22,36600.0,54.3226,54.3226,54.2183,54.2847,36600.0
2008-07-11 14:20:00,57.22,57.22,57.01,57.03,36200.0,54.2847,54.2847,54.0855,54.1044,36200.0
2008-07-11 14:25:00,57.03,57.05,56.97,57.0,31200.0,54.1044,54.1234,54.0475,54.076,31200.0
2008-07-11 14:30:00,56.99,57.03,56.97,56.97,21000.0,54.0665,54.1044,54.0475,54.0475,21000.0
2008-07-11 14:35:00,56.96,57.03,56.9,56.98,53400.0,54.038,54.1044,53.9811,54.057,53400.0
2008-07-11 14:40:00,56.99,57.03,56.95,57.03,75500.0,54.0665,54.1044,54.0285,54.1044,75500.0
2008-07-11 14:45:00,57.02,57.2,56.97,57.16,94200.0,54.095,54.2657,54.0475,54.2278,94200.0
2008-07-11 14:50:00,57.17,57.36,57.0,57.18,85500.0,54.2373,54.4175,54.076,54.2467,85500.0
2008-07-11 14:55:00,57.21,57.34,57.09,57.31,67000.0,54.2752,54.3985,54.1614,54.3701,67000.0
2008-07-11 15:00:00,57.33,57.68,57.2,57.68,99900.0,54.389,54.7211,54.2657,54.7211,99900.0
2008-07-11 15:05:00,57.67,57.67,57.44,57.56,70800.0,54.7116,54.7116,54.4934,54.6072,70800.0
2008-07-11 15:10:00,57.53,57.58,57.21,57.26,36400.0,54.5788,54.6262,54.2752,54.3226,36400.0
2008-07-11 15:15:00,57.24,57.35,57.19,57.22,25500.0,54.3037,54.408,54.2562,54.2847,25500.0
2008-07-11 15:20:00,57.21,57.37,57.12,57.3,51600.0,54.2752,54.427,54.1898,54.3606,51600.0
2008-07-11 15:25:00,57.3,57.34,57.16,57.2,47400.0,54.3606,54.3985,54.2278,54.2657,47400.0
2008-07-11 15:30:00,57.21,57.26,57.06,57.12,62300.0,54.2752,54.3226,54.1329,54.1898,62300.0
2008-07-11 15:35:00,57.13,57.26,57.11,57.18,39200.0,54.1993,54.3226,54.1803,54.2467,39200.0
2008-07-11 15:40:00,57.18,57.18,57.01,57.09,40600.0,54.2467,54.2467,54.0855,54.1614,40600.0
2008-07-11 15:45:00,57.12,57.21,57.09,57.1,55900.0,54.1898,54.2752,54.1614,54.1708,55900.0
2008-07-11 15:50:00,57.14,57.2,57.08,57.15,118200.0,54.2088,54.2657,54.1519,54.2183,118200.0
2008-07-11 15:55:00,57.14,57.22,57.09,57.17,86800.0,54.2088,54.2847,54.1614,54.2373,86800.0
2008-07-14 09:30:00,57.86,58.05,57.55,57.55,34200.0,54.8919,55.0721,54.5978,54.5978,34200.0
2008-07-14 09:35:00,57.46,57.62,57.28,57.54,39400.0,54.5124,54.6642,54.3416,54.5883,39400.0
2008-07-14 09:40:00,57.53,57.53,56.81,56.81,47600.0,54.5788,54.5788,53.8957,53.8957,47600.0
2008-07-14 09:45:00,56.86,57.24,56.85,57.0,48400.0,53.9432,54.3037,53.9337,54.076,48400.0
2008-07-14 09:50:00,57.01,57.06,56.7,56.74,46300.0,54.0855,54.1329,53.7914,53.8293,46300.0
2008-07-14 09:55:00,56.74,56.8,56.48,56.66,66100.0,53.8293,53.8862,53.5827,53.7534,66100.0
2008-07-14 10:00:00,56.64,56.64,56.43,56.49,75400.0,53.7344,53.7344,53.5352,53.5921,75400.0
2008-07-14 10:05:00,56.49,56.9,56.49,56.77,27700.0,53.5921,53.9811,53.5921,53.8578,27700.0
2008-07-14 10:10:00,56.75,56.89,56.66,56.82,29000.0,53.8388,53.9716,53.7534,53.9052,29000.0
2008-07-14 10:15:00,56.82,56.91,56.76,56.79,29200.0,53.9052,53.9906,53.8483,53.8767,29200.0
2008-07-14 10:20:00,56.78,56.78,56.47,56.51,80600.0,53.8673,53.8673,53.5732,53.6111,80600.0
2008-07-14 10:25:00,56.5,56.51,56.05,56.19,95400.0,53.6016,53.6111,53.1747,53.3075,95400.0
2008-07-14 10:30:00,56.19,56.44,56.16,56.43,68400.0,53.3075,53.5447,53.2791,53.5352,68400.0
2008-07-14 10:35:00,56.42,56.51,56.23,56.25,68900.0,53.5257,53.6111,53.3455,53.3645,68900.0
2008-07-14 10:40:00,56.27,56.35,56.17,56.25,50600.0,53.3834,53.4593,53.2886,53.3645,50600.0
2008-07-14 10:45:00,56.25,56.26,55.94,55.97,70500.0,53.3645,53.3739,53.0704,53.0988,70500.0
2008-07-14 10:50:00,55.96,55.99,55.83,55.83,57600.0,53.0893,53.1178,52.966,52.966,57600.0
2008-07-14 10:55:00,55.83,55.95,55.75,55.91,38000.0,52.966,53.0798,52.8901,53.0419,38000.0
2008-07-14 11:00:00,55.9,55.94,55.82,55.93,63300.0,53.0324,53.0704,52.9565,53.0609,63300.0
2008-07-14 11:05:00,55.97,56.07,55.92,55.96,69600.0,53.0988,53.1937,53.0514,53.0893,69600.0
2008-07-14 11:10:00,55.95,56.0,55.86,56.0,40100.0,53.0798,53.1273,52.9945,53.1273,40100.0
2008-07-14 11:15:00,55.99,56.1,55.96,56.1,37200.0,53.1178,53.2221,53.0893,53.2221,37200.0
2008-07-14 11:20:00,56.1,56.14,55.97,55.98,34500.0,53.2221,53.2601,53.0988,53.1083,34500.0
2008-07-14 11:25:00,55.98,56.04,55.98,56.03,33300.0,53.1083,53.1652,53.1083,53.1557,33300.0
2008-07-14 11:30:00,56.02,56.08,55.95,55.97,41600.0,53.1462,53.2032,53.0798,53.0988,41600.0
2008-07-14 11:35:00,56.0,56.14,55.95,56.07,64100.0,53.1273,53.2601,53.0798,53.1937,64100.0
2008-07-14 11:40:00,56.09,56.23,56.06,56.2,33500.0,53.2127,53.3455,53.1842,53.317,33500.0
2008-07-14 11:45:00,56.2,56.21,56.1,56.17,24800.0,53.317,53.3265,53.2221,53.2886,24800.0
2008-07-14 11:50:00,56.17,56.2,56.08,56.1,24900.0,53.2886,53.317,53.2032,53.2221,24900.0
2008-07-14 11:55:00,56.1,56.11,55.79,55.95,46000.0,53.2221,53.2316,52.928,53.0798,46000.0
2008-07-14 12:00:00,55.94,55.97,55.85,55.85,50700.0,53.0704,53.0988,52.985,52.985,50700.0
2008-07-14 12:05:00,55.85,55.89,55.72,55.75,31700.0,52.985,53.0229,52.8616,52.8901,31700.0
2008-07-14 12:10:00,55.74,55.84,55.71,55.82,19100.0,52.8806,52.9755,52.8522,52.9565,19100.0
2008-07-14 12:15:00,55.83,56.0,55.83,55.99,17600.0,52.966,53.1273,52.966,53.1178,17600.0
2008-07-14 12:20:00,55.99,56.03,55.96,55.96,30600.0,53.1178,53.1557,53.0893,53.0893,30600.0
2008-07-14 12:25:00,55.96,55.99,55.85,55.86,19100.0,53.0893,53.1178,52.985,52.9945,19100.0
2008-07-14 12:30:00,55.86,55.98,55.85,55.85,20000.0,52.9945,53.1083,52.985,52.985,20000.0
2008-07-14 12:35:00,55.85,55.86,55.79,55.85,20300.0,52.985,52.9945,52.928,52.985,20300.0
2008-07-14 12:40:00,55.85,55.85,55.81,55.84,7800.0,52.985,52.985,52.947,52.9755,7800.0
2008-07-14 12:45:00,55.83,55.84,55.81,55.82,11200.0,52.966,52.9755,52.947,52.9565,11200.0
2008-07-14 12:50:00,55.81,55.93,55.8,55.9,20500.0,52.947,53.0609,52.9375,53.0324,20500.0
2008-07-14 12:55:00,55.9,55.91,55.72,55.74,18800.0,53.0324,53.0419,52.8616,52.8806,18800.0
2008-07-14 13:00:00,55.72,55.74,55.64,55.72,23700.0,52.8616,52.8806,52.7857,52.8616,23700.0
2008-07-14 13:05:00,55.72,55.72,55.62,55.64,25400.0,52.8616,52.8616,52.7668,52.7857,25400.0
2008-07-14 13:10:00,55.62,55.7,55.59,55.67,20300.0,52.7668,52.8427,52.7383,52.8142,20300.0
2008-07-14 13:15:00,55.69,55.83,55.69,55.8,16600.0,52.8332,52.966,52.8332,52.9375,16600.0
2008-07-14 13:20:00,55.82,55.87,55.78,55.79,22800.0,52.9565,53.0039,52.9186,52.928,22800.0
2008-07-14 13:25:00,55.8,55.85,55.76,55.83,22900.0,52.9375,52.985,52.8996,52.966,22900.0
2008-07-14 13:30:00,55.83,55.85,55.75,55.81,18400.0,52.966,52.985,52.8901,52.947,18400.0
2008-07-14 13:35:00,55.8,55.9,55.74,55.89,14200.0,52.9375,53.0324,52.8806,53.0229,14200.0
2008-07-14 13:40:00,55.95,56.01,55.89,56.0,19800.0,53.0798,53.1368,53.0229,53.1273,19800.0
2008-07-14 13:45:00,55.99,56.03,55.96,56.0,30900.0,53.1178,53.1557,53.0893,53.1273,30900.0
2008-07-14 13:50:00,55.98,56.04,55.92,55.92,23000.0,53.1083,53.1652,53.0514,53.0514,23000.0
2008-07-14 13:55:00,55.92,55.95,55.88,55.94,13900.0,53.0514,53.0798,53.0134,53.0704,13900.0
2008-07-14 14:00:00,55.94,55.95,55.86,55.89,24700.0,53.0704,53.0798,52.9945,53.0229,24700.0
2008-07-14 14:05:00,55.9,56.03,55.88,55.97,27700.0,53.0324,53.1557,53.0134,53.0988,27700.0
2008-07-14 14:10:00,55.99,56.02,55.92,55.92,16900.0,53.1178,53.1462,53.0514,53.0514,16900.0
2008-07-14 14:15:00,55.91,56.01,55.91,55.99,10700.0,53.0419,53.1368,53.0419,53.1178,10700.0
2008-07-14 14:20:00,56.0,56.02,55.95,55.98,13600.0,53.1273,53.1462,53.0798,53.1083,13600.0
2008-07-14 14:25:00,55.98,56.03,55.9,55.94,28400.0,53.1083,53.1557,53.0324,53.0704,28400.0
2008-07-14 14:30:00,55.94,56.01,55.93,55.99,13500.0,53.0704,53.1368,53.0609,53.1178,13500.0
2008-07-14 14:35:00,55.99,56.01,55.93,56.0,21500.0,53.1178,53.1368,53.0609,53.1273,21500.0
2008-07-14 14:40:00,55.99,55.99,55.78,55.79,24500.0,53.1178,53.1178,52.9186,52.928,24500.0
2008-07-14 14:45:00,55.8,55.82,55.73,55.76,24600.0,52.9375,52.9565,52.8711,52.8996,24600.0
2008-07-14 14:50:00,55.75,55.78,55.69,55.76,25200.0,52.8901,52.9186,52.8332,52.8996,25200.0
2008-07-14 14:55:00,55.75,55.77,55.7,55.77,21200.0,52.8901,52.9091,52.8427,52.9091,21200.0
2008-07-14 15:00:00,55.75,55.96,55.73,55.9,39300.0,52.8901,53.0893,52.8711,53.0324,39300.0
2008-07-14 15:05:00,55.89,55.89,55.8,55.87,37600.0,53.0229,53.0229,52.9375,53.0039,37600.0
2008-07-14 15:10:00,55.86,55.86,55.77,55.79,36900.0,52.9945,52.9945,52.9091,52.928,36900.0
2008-07-14 15:15:00,55.8,55.84,55.77,55.83,34000.0,52.9375,52.9755,52.9091,52.966,34000.0
2008-07-14 15:20:00,55.83,55.97,55.75,55.94,67100.0,52.966,53.0988,52.8901,53.0704,67100.0
2008-07-14 15:25:00,55.94,56.04,55.9,56.02,49300.0,53.0704,53.1652,53.0324,53.1462,49300.0
2008-07-14 15:30:00,56.02,56.12,55.99,56.1,71900.0,53.1462,53.2411,53.1178,53.2221,71900.0
2008-07-14 15:35:00,56.1,56.17,56.06,56.09,39300.0,53.2221,53.2886,53.1842,53.2127,39300.0
2008-07-14 15:40:00,56.07,56.09,55.92,56.02,70700.0,53.1937,53.2127,53.0514,53.1462,70700.0
2008-07-14 15:45:00,56.04,56.09,55.99,56.06,63300.0,53.1652,53.2127,53.1178,53.1842,63300.0
2008-07-14 15:50:00,56.06,56.08,55.8,55.82,76000.0,53.1842,53.2032,52.9375,52.9565,76000.0
2008-07-14 15:55:00,55.81,55.91,55.77,55.88,90800.0,52.947,53.0419,52.9091,53.0134,90800.0
2008-07-15 09:30:00,55.54,55.61,55.37,55.53,40400.0,52.6909,52.7573,52.5296,52.6814,40400.0
2008-07-15 09:35:00,55.56,55.74,55.56,55.66,38600.0,52.7098,52.8806,52.7098,52.8047,38600.0
2008-07-15 09:40:00,55.67,56.0,55.55,55.99,54200.0,52.8142,53.1273,52.7004,53.1178,54200.0
2008-07-15 09:45:00,55.98,55.99,55.8,55.82,63100.0,53.1083,53.1178,52.9375,52.9565,63100.0
2008-07-15 09:50:00,55.85,55.85,55.65,55.73,47000.0,52.985,52.985,52.7952,52.8711,47000.0
2008-07-15 09:55:00,55.74,55.77,55.43,55.59,125200.0,52.8806,52.9091,52.5865,52.7383,125200.0
2008-07-15 10:00:00,55.64,55.67,55.25,55.44,124700.0,52.7857,52.8142,52.4157,52.596,124700.0
2008-07-15 10:05:00,55.42,55.52,55.33,55.4,66400.0,52.577,52.6719,52.4916,52.5581,66400.0
2008-07-15 10:10:00,55.39,55.43,55.11,55.22,180900.0,52.5486,52.5865,52.2829,52.3873,180900.0
2008-07-15 10:15:00,55.22,55.33,55.1,55.19,65700.0,52.3873,52.4916,52.2734,52.3588,65700.0
2008-07-15 10:20:00,55.2,55.32,55.18,55.19,47800.0,52.3683,52.4822,52.3493,52.3588,47800.0
2008-07-15 10:25:00,55.18,55.19,55.03,55.09,46000.0,52.3493,52.3588,52.207,52.264,46000.0
2008-07-15 10:30:00,55.09,55.21,55.01,55.09,24200.0,52.264,52.3778,52.1881,52.264,24200.0
2008-07-15 10:35:00,55.1,55.21,55.01,55.08,35400.0,52.2734,52.3778,52.1881,52.2545,35400.0
2008-07-15 10:40:00,55.08,55.13,54.96,55.04,86700.0,52.2545,52.3019,52.1406,52.2165,86700.0
2008-07-15 10:45:00,55.03,55.07,54.96,55.04,65400.0,52.207,52.245,52.1406,52.2165,65400.0
2008-07-15 10:50:00,55.01,55.05,54.95,54.98,70200.0,52.1881,52.226,52.1311,52.1596,70200.0
2008-07-15 10:55:00,54.99,55.02,54.95,55.0,31100.0,52.1691,52.1975,52.1311,52.1786,31100.0
2008-07-15 11:00:00,55.0,55.12,54.92,55.07,63900.0,52.1786,52.2924,52.1027,52.245,63900.0
2008-07-15 11:05:00,55.07,55.29,55.03,55.15,136700.0,52.245,52.4537,52.207,52.3209,136700.0
2008-07-15 11:10:00,55.16,55.26,55.08,55.17,43400.0,52.3304,52.4252,52.2545,52.3399,43400.0
2008-07-15 11:15:00,55.17,55.36,55.16,55.32,38100.0,52.3399,52.5201,52.3304,52.4822,38100.0
2008-07-15 11:20:00,55.35,55.37,55.22,55.27,56600.0,52.5106,52.5296,52.3873,52.4347,56600.0
2008-07-15 11:25:00,55.28,55.39,55.15,55.19,25100.0,52.4442,52.5486,52.3209,52.3588,25100.0
2008-07-15 11:30:00,55.19,55.24,54.96,54.96,33800.0,52.3588,52.4063,52.1406,52.1406,33800.0
2008-07-15 11:35:00,54.98,55.13,54.96,55.03,24500.0,52.1596,52.3019,52.1406,52.207,24500.0
2008-07-15 11:40:00,55.01,55.18,55.01,55.12,41900.0,52.1881,52.3493,52.1881,52.2924,41900.0
2008-07-15 11:45:00,55.11,55.17,55.06,55.14,27300.0,52.2829,52.3399,52.2355,52.3114,27300.0
2008-07-15 11:50:00,55.13,55.31,55.08,55.22,22200.0,52.3019,52.4727,52.2545,52.3873,22200.0
2008-07-15 11:55:00,55.21,55.37,55.08,55.08,41200.0,52.3778,52.5296,52.2545,52.2545,41200.0
2008-07-15 12:00:00,55.07,55.29,55.07,55.25,36800.0,52.245,52.4537,52.245,52.4157,36800.0
2008-07-15 12:05:00,55.25,55.33,55.07,55.31,42500.0,52.4157,52.4916,52.245,52.4727,42500.0
2008-07-15 12:10:00,55.31,55.59,55.3,55.48,86100.0,52.4727,52.7383,52.4632,52.634,86100.0
2008-07-15 12:15:00,55.49,55.54,55.36,55.5,40100.0,52.6434,52.6909,52.5201,52.6529,40100.0
2008-07-15 12:20:00,55.49,55.52,55.4,55.49,44300.0,52.6434,52.6719,52.5581,52.6434,44300.0
2008-07-15 12:25:00,55.5,55.72,55.5,55.64,49800.0,52.6529,52.8616,52.6529,52.7857,49800.0
2008-07-15 12:30:00,55.68,55.96,55.65,55.93,67700.0,52.8237,53.0893,52.7952,53.0609,67700.0
2008-07-15 12:35:00,55.94,55.95,55.82,55.9,33300.0,53.0704,53.0798,52.9565,53.0324,33300.0
2008-07-15 12:40:00,55.89,56.07,55.89,56.03,37200.0,53.0229,53.1937,53.0229,53.1557,37200.0
2008-07-15 12:45:00,56.02,56.05,55.92,55.92,21700.0,53.1462,53.1747,53.0514,53.0514,21700.0
2008-07-15 12:50:00,55.93,56.04,55.88,55.96,27200.0,53.0609,53.1652,53.0134,53.0893,27200.0
2008-07-15 12:55:00,55.95,56.14,55.92,56.12,23800.0,53.0798,53.2601,53.0514,53.2411,23800.0
2008-07-15 13:00:00,56.12,56.39,56.12,56.32,66500.0,53.2411,53.4973,53.2411,53.4309,66500.0
2008-07-15 13:05:00,56.3,56.33,56.15,56.25,59900.0,53.4119,53.4403,53.2696,53.3645,59900.0
2008-07-15 13:10:00,56.24,56.34,56.2,56.29,45000.0,53.355,53.4498,53.317,53.4024,45000.0
2008-07-15 13:15:00,56.31,56.33,56.23,56.29,28300.0,53.4214,53.4403,53.3455,53.4024,28300.0
2008-07-15 13:20:00,56.31,56.32,56.24,56.3,29100.0,53.4214,53.4309,53.355,53.4119,29100.0
2008-07-15 13:25:00,56.3,56.3,56.15,56.23,28700.0,53.4119,53.4119,53.2696,53.3455,28700.0
2008-07-15 13:30:00,56.23,56.39,56.15,56.38,25100.0,53.3455,53.4973,53.2696,53.4878,25100.0
2008-07-15 13:35:00,56.37,56.37,56.23,56.23,32500.0,53.4783,53.4783,53.3455,53.3455,32500.0
2008-07-15 13:40:00,56.25,56.37,56.23,56.33,26200.0,53.3645,53.4783,53.3455,53.4403,26200.0
2008-07-15 13:45:00,56.34,56.45,56.3,56.45,22700.0,53.4498,53.5542,53.4119,53.5542,22700.0
2008-07-15 13:50:00,56.45,56.51,56.38,56.48,31800.0,53.5542,53.6111,53.4878,53.5827,31800.0
2008-07-15 13:55:00,56.51,56.51,56.4,56.43,35200.0,53.6111,53.6111,53.5068,53.5352,35200.0
2008-07-15 14:00:00,56.43,56.5,56.32,56.39,34600.0,53.5352,53.6016,53.4309,53.4973,34600.0
2008-07-15 14:05:00,56.39,56.49,56.34,56.39,28500.0,53.4973,53.5921,53.4498,53.4973,28500.0
2008-07-15 14:10:00,56.39,56.45,56.31,56.33,28600.0,53.4973,53.5542,53.4214,53.4403,28600.0
2008-07-15 14:15:00,56.34,56.59,56.32,56.49,51400.0,53.4498,53.687,53.4309,53.5921,51400.0
2008-07-15 14:20:00,56.5,56.5,56.34,56.41,50600.0,53.6016,53.6016,53.4498,53.5162,50600.0
2008-07-15 14:25:00,56.43,56.49,56.35,56.43,31100.0,53.5352,53.5921,53.4593,53.5352,31100.0
2008-07-15 14:30:00,56.44,56.62,56.44,56.55,33200.0,53.5447,53.7155,53.5447,53.6491,33200.0
2008-07-15 14:35:00,56.53,56.64,56.49,56.62,18500.0,53.6301,53.7344,53.5921,53.7155,18500.0
2008-07-15 14:40:00,56.6,56.7,56.55,56.7,23600.0,53.6965,53.7914,53.6491,53.7914,23600.0
2008-07-15 14:45:00,56.69,56.69,56.58,56.6,21700.0,53.7819,53.7819,53.6775,53.6965,21700.0
2008-07-15 14:50:00,56.6,56.67,56.54,56.54,25700.0,53.6965,53.7629,53.6396,53.6396,25700.0
2008-07-15 14:55:00,56.55,56.64,56.53,56.57,27400.0,53.6491,53.7344,53.6301,53.668,27400.0
2008-07-15 15:00:00,56.6,56.76,56.54,56.7,28700.0,53.6965,53.8483,53.6396,53.7914,28700.0
2008-07-15 15:05:00,56.7,56.85,56.7,56.75,39600.0,53.7914,53.9337,53.7914,53.8388,39600.0
2008-07-15 15:10:00,56.76,56.82,56.62,56.73,24700.0,53.8483,53.9052,53.7155,53.8198,24700.0
2008-07-15 15:15:00,56.7,56.78,56.62,56.74,26500.0,53.7914,53.8673,53.7155,53.8293,26500.0
2008-07-15 15:20:00,56.76,56.79,56.7,56.75,24900.0,53.8483,53.8767,53.7914,53.8388,24900.0
2008-07-15 15:25:00,56.75,56.76,56.6,56.66,38700.0,53.8388,53.8483,53.6965,53.7534,38700.0
2008-07-15 15:30:00,56.67,56.79,56.56,56.56,51200.0,53.7629,53.8767,53.6585,53.6585,51200.0
2008-07-15 15:35:00,56.58,56.68,56.52,56.62,53800.0,53.6775,53.7724,53.6206,53.7155,53800.0
2008-07-15 15:40:00,56.62,56.67,56.45,56.51,66400.0,53.7155,53.7629,53.5542,53.6111,66400.0
2008-07-15 15:45:00,56.49,56.58,56.41,56.51,1971300.0,53.5921,53.6775,53.5162,53.6111,1971300.0
2008-07-15 15:50:00,56.5,56.61,56.49,56.6,1975600.0,53.6016,53.706,53.5921,53.6965,1975600.0
2008-07-15 15:55:00,56.6,56.62,56.48,56.48,89000.0,53.6965,53.7155,53.5827,53.5827,89000.0
2008-07-16 09:30:00,56.71,56.71,56.19,56.23,46300.0,53.8009,53.8009,53.3075,53.3455,46300.0
2008-07-16 09:35:00,56.25,56.28,55.77,55.9,33200.0,53.3645,53.3929,52.9091,53.0324,33200.0
2008-07-16 09:40:00,55.9,56.03,55.88,55.9,26300.0,53.0324,53.1557,53.0134,53.0324,26300.0
2008-07-16 09:45:00,55.94,55.99,55.73,55.73,35800.0,53.0704,53.1178,52.8711,52.8711,35800.0
2008-07-16 09:50:00,55.73,56.01,55.57,55.99,79400.0,52.8711,53.1368,52.7193,53.1178,79400.0
2008-07-16 09:55:00,55.99,56.26,55.99,56.16,20000.0,53.1178,53.3739,53.1178,53.2791,20000.0
2008-07-16 10:00:00,56.13,56.16,55.94,55.96,39800.0,53.2506,53.2791,53.0704,53.0893,39800.0
2008-07-16 10:05:00,55.95,56.0,55.77,55.8,38800.0,53.0798,53.1273,52.9091,52.9375,38800.0
2008-07-16 10:10:00,55.79,55.9,55.74,55.79,47200.0,52.928,53.0324,52.8806,52.928,47200.0
2008-07-16 10:15:00,55.77,55.79,55.46,55.5,52100.0,52.9091,52.928,52.615,52.6529,52100.0
2008-07-16 10:20:00,55.51,55.66,55.51,55.53,24400.0,52.6624,52.8047,52.6624,52.6814,24400.0
2008-07-16 10:25:00,55.54,55.66,55.52,55.6,37300.0,52.6909,52.8047,52.6719,52.7478,37300.0
2008-07-16 10:30:00,55.6,55.67,55.5,55.53,28000.0,52.7478,52.8142,52.6529,52.6814,28000.0
2008-07-16 10:35:00,55.53,55.9,55.53,55.9,70400.0,52.6814,53.0324,52.6814,53.0324,70400.0
2008-07-16 10:40:00,55.87,55.97,55.79,55.85,41500.0,53.0039,53.0988,52.928,52.985,41500.0
2008-07-16 10:45:00,55.87,56.15,55.87,56.13,81800.0,53.0039,53.2696,53.0039,53.2506,81800.0
2008-07-16 10:50:00,56.13,56.25,56.05,56.22,43200.0,53.2506,53.3645,53.1747,53.336,43200.0
2008-07-16 10:55:00,56.21,56.25,56.13,56.14,36800.0,53.3265,53.3645,53.2506,53.2601,36800.0
2008-07-16 11:00:00,56.15,56.23,56.13,56.22,30200.0,53.2696,53.3455,53.2506,53.336,30200.0
2008-07-16 11:05:00,56.22,56.35,56.22,56.3,58100.0,53.336,53.4593,53.336,53.4119,58100.0
2008-07-16 11:10:00,56.3,56.35,56.3,56.33,19700.0,53.4119,53.4593,53.4119,53.4403,19700.0
2008-07-16 11:15:00,56.34,56.5,56.34,56.43,52500.0,53.4498,53.6016,53.4498,53.5352,52500.0
2008-07-16 11:20:00,56.44,56.46,56.37,56.37,35600.0,53.5447,53.5637,53.4783,53.4783,35600.0
2008-07-16 11:25:00,56.36,56.42,56.34,56.37,15000.0,53.4688,53.5257,53.4498,53.4783,15000.0
2008-07-16 11:30:00,56.36,56.4,56.28,56.3,14500.0,53.4688,53.5068,53.3929,53.4119,14500.0
2008-07-16 11:35:00,56.31,56.37,56.3,56.3,28200.0,53.4214,53.4783,53.4119,53.4119,28200.0
2008-07-16 11:40:00,56.3,56.35,56.2,56.2,15300.0,53.4119,53.4593,53.317,53.317,15300.0
2008-07-16 11:45:00,56.2,56.21,56.16,56.16,7900.0,53.317,53.3265,53.2791,53.2791,7900.0
2008-07-16 11:50:00,56.16,56.22,56.15,56.2,12300.0,53.2791,53.336,53.2696,53.317,12300.0
2008-07-16 11:55:00,56.21,56.3,56.2,56.27,10300.0,53.3265,53.4119,53.317,53.3834,10300.0
2008-07-16 12:00:00,56.27,56.28,56.19,56.25,31900.0,53.3834,53.3929,53.3075,53.3645,31900.0
2008-07-16 12:05:00,56.25,56.27,56.2,56.25,28700.0,53.3645,53.3834,53.317,53.3645,28700.0
2008-07-16 12:10:00,56.26,56.41,56.23,56.39,32100.0,53.3739,53.5162,53.3455,53.4973,32100.0
2008-07-16 12:15:00,56.4,56.51,56.4,56.48,27100.0,53.5068,53.6111,53.5068,53.5827,27100.0
2008-07-16 12:20:00,56.49,56.58,56.46,56.58,32400.0,53.5921,53.6775,53.5637,53.6775,32400.0
2008-07-16 12:25:00,56.57,56.76,56.54,56.68,34600.0,53.668,53.8483,53.6396,53.7724,34600.0
2008-07-16 12:30:00,56.68,56.69,56.59,56.63,539000.0,53.7724,53.7819,53.687,53.725,539000.0
2008-07-16 12:35:00,56.63,56.67,56.54,56.54,317600.0,53.725,53.7629,53.6396,53.6396,317600.0
2008-07-16 12:40:00,56.54,56.66,56.52,56.65,15500.0,53.6396,53.7534,53.6206,53.7439,15500.0
2008-07-16 12:45:00,56.67,56.67,56.55,56.57,9000.0,53.7629,53.7629,53.6491,53.668,9000.0
2008-07-16 12:50:00,56.59,56.68,56.54,56.66,23000.0,53.687,53.7724,53.6396,53.7534,23000.0
2008-07-16 12:55:00,56.65,56.66,56.6,56.61,8300.0,53.7439,53.7534,53.6965,53.706,8300.0
2008-07-16 13:00:00,56.61,56.79,56.56,56.78,26000.0,53.706,53.8767,53.6585,53.8673,26000.0
2008-07-16 13:05:00,56.78,56.81,56.71,56.74,25700.0,53.8673,53.8957,53.8009,53.8293,25700.0
2008-07-16 13:10:00,56.76,56.76,56.62,56.71,17100.0,53.8483,53.8483,53.7155,53.8009,17100.0
2008-07-16 13:15:00,56.71,56.76,56.67,56.7,23400.0,53.8009,53.8483,53.7629,53.7914,23400.0
2008-07-16 13:20:00,56.69,56.88,56.68,56.82,17600.0,53.7819,53.9621,53.7724,53.9052,17600.0
2008-07-16 13:25:00,56.81,56.84,56.79,56.79,9900.0,53.8957,53.9242,53.8767,53.8767,9900.0
2008-07-16 13:30:00,56.79,56.81,56.69,56.76,20000.0,53.8767,53.8957,53.7819,53.8483,20000.0
2008-07-16 13:35:00,56.76,56.8,56.67,56.7,13200.0,53.8483,53.8862,53.7629,53.7914,13200.0
2008-07-16 13:40:00,56.71,56.72,56.67,56.69,8700.0,53.8009,53.8103,53.7629,53.7819,8700.0
2008-07-16 13:45:00,56.69,56.71,56.62,56.63,7800.0,53.7819,53.8009,53.7155,53.725,7800.0
2008-07-16 13:50:00,56.63,56.66,56.58,56.59,11300.0,53.725,53.7534,53.6775,53.687,11300.0
2008-07-16 13:55:00,56.59,56.63,56.55,56.56,11400.0,53.687,53.725,53.6491,53.6585,11400.0
2008-07-16 14:00:00,56.56,56.56,56.46,56.48,160400.0,53.6585,53.6585,53.5637,53.5827,160400.0
2008-07-16 14:05:00,56.48,56.52,56.29,56.37,70500.0,53.5827,53.6206,53.4024,53.4783,70500.0
2008-07-16 14:10:00,56.4,56.52,56.35,56.51,62900.0,53.5068,53.6206,53.4593,53.6111,62900.0
2008-07-16 14:15:00,56.52,56.57,56.45,56.46,28100.0,53.6206,53.668,53.5542,53.5637,28100.0
2008-07-16 14:20:00,56.44,56.53,56.44,56.5,30900.0,53.5447,53.6301,53.5447,53.6016,30900.0
2008-07-16 14:25:00,56.51,56.53,56.39,56.43,40500.0,53.6111,53.6301,53.4973,53.5352,40500.0
2008-07-16 14:30:00,56.42,56.46,56.36,56.39,31700.0,53.5257,53.5637,53.4688,53.4973,31700.0
2008-07-16 14:35:00,56.36,56.44,56.33,56.43,35500.0,53.4688,53.5447,53.4403,53.5352,35500.0
2008-07-16 14:40:00,56.43,56.43,56.32,56.32,15600.0,53.5352,53.5352,53.4309,53.4309,15600.0
2008-07-16 14:45:00,56.32,56.37,56.26,56.33,39600.0,53.4309,53.4783,53.3739,53.4403,39600.0
2008-07-16 14:50:00,56.35,56.45,56.33,56.45,24500.0,53.4593,53.5542,53.4403,53.5542,24500.0
2008-07-16 14:55:00,56.44,56.51,56.38,56.43,39900.0,53.5447,53.6111,53.4878,53.5352,39900.0
2008-07-16 15:00:00,56.43,56.44,56.33,56.33,54700.0,53.5352,53.5447,53.4403,53.4403,54700.0
2008-07-16 15:05:00,56.34,56.4,56.28,56.33,51400.0,53.4498,53.5068,53.3929,53.4403,51400.0
2008-07-16 15:10:00,56.33,56.35,56.28,56.35,54500.0,53.4403,53.4593,53.3929,53.4593,54500.0
2008-07-16 15:15:00,56.35,56.38,56.3,56.37,60000.0,53.4593,53.4878,53.4119,53.4783,60000.0
2008-07-16 15:20:00,56.37,56.44,56.35,56.43,58400.0,53.4783,53.5447,53.4593,53.5352,58400.0
2008-07-16 15:25:00,56.43,56.51,56.43,56.45,62100.0,53.5352,53.6111,53.5352,53.5542,62100.0
2008-07-16 15:30:00,56.45,56.48,56.4,56.47,119000.0,53.5542,53.5827,53.5068,53.5732,119000.0
2008-07-16 15:35:00,56.49,56.51,56.4,56.48,64500.0,53.5921,53.6111,53.5068,53.5827,64500.0
2008-07-16 15:40:00,56.47,56.47,56.34,56.37,55600.0,53.5732,53.5732,53.4498,53.4783,55600.0
2008-07-16 15:45:00,56.36,56.39,56.31,56.37,51700.0,53.4688,53.4973,53.4214,53.4783,51700.0
2008-07-16 15:50:00,56.37,56.41,56.3,56.3,56400.0,53.4783,53.5162,53.4119,53.4119,56400.0
2008-07-16 15:55:00,56.3,56.4,56.29,56.39,87200.0,53.4119,53.5068,53.4024,53.4973,87200.0
2008-07-17 09:30:00,56.67,56.72,55.99,55.99,64900.0,53.7629,53.8103,53.1178,53.1178,64900.0
2008-07-17 09:35:00,56.02,56.42,55.83,56.2,45200.0,53.1462,53.5257,52.966,53.317,45200.0
2008-07-17 09:40:00,56.18,56.36,56.1,56.28,22000.0,53.298,53.4688,53.2221,53.3929,22000.0
2008-07-17 09:45:00,56.28,56.38,55.83,55.89,26700.0,53.3929,53.4878,52.966,53.0229,26700.0
2008-07-17 09:50:00,55.9,56.28,55.84,56.27,28800.0,53.0324,53.3929,52.9755,53.3834,28800.0
2008-07-17 09:55:00,56.24,56.32,56.09,56.31,23600.0,53.355,53.4309,53.2127,53.4214,23600.0
2008-07-17 10:00:00,56.31,56.51,56.16,56.37,20000.0,53.4214,53.6111,53.2791,53.4783,20000.0
2008-07-17 10:05:00,56.37,56.38,56.12,56.14,40000.0,53.4783,53.4878,53.2411,53.2601,40000.0
2008-07-17 10:10:00,56.14,56.38,56.14,56.2,83000.0,53.2601,53.4878,53.2601,53.317,83000.0
2008-07-17 10:15:00,56.18,56.26,56.04,56.15,63700.0,53.298,53.3739,53.1652,53.2696,63700.0
2008-07-17 10:20:00,56.13,56.16,55.98,56.07,69400.0,53.2506,53.2791,53.1083,53.1937,69400.0
2008-07-17 10:25:00,56.06,56.08,55.95,56.01,49200.0,53.1842,53.2032,53.0798,53.1368,49200.0
2008-07-17 10:30:00,56.0,56.06,55.99,56.02,18800.0,53.1273,53.1842,53.1178,53.1462,18800.0
2008-07-17 10:35:00,56.02,56.15,55.99,55.99,39200.0,53.1462,53.2696,53.1178,53.1178,39200.0
2008-07-17 10:40:00,55.99,56.06,55.88,55.96,22400.0,53.1178,53.1842,53.0134,53.0893,22400.0
2008-07-17 10:45:00,55.95,56.08,55.95,56.0,24500.0,53.0798,53.2032,53.0798,53.1273,24500.0
2008-07-17 10:50:00,55.98,56.05,55.94,56.02,19800.0,53.1083,53.1747,53.0704,53.1462,19800.0
2008-07-17 10:55:00,56.02,56.07,55.96,56.02,41200.0,53.1462,53.1937,53.0893,53.1462,41200.0
2008-07-17 11:00:00,56.02,56.06,55.93,56.01,28700.0,53.1462,53.1842,53.0609,53.1368,28700.0
2008-07-17 11:05:00,56.01,56.05,55.98,56.01,25000.0,53.1368,53.1747,53.1083,53.1368,25000.0
2008-07-17 11:10:00,56.0,56.1,55.97,56.05,39600.0,53.1273,53.2221,53.0988,53.1747,39600.0
2008-07-17 11:15:00,56.04,56.07,55.96,55.96,26700.0,53.1652,53.1937,53.0893,53.0893,26700.0
2008-07-17 11:20:00,55.96,56.16,55.96,56.14,34500.0,53.0893,53.2791,53.0893,53.2601,34500.0
2008-07-17 11:25:00,56.14,56.22,56.09,56.1,35100.0,53.2601,53.336,53.2127,53.2221,35100.0
2008-07-17 11:30:00,56.09,56.1,55.98,56.03,24200.0,53.2127,53.2221,53.1083,53.1557,24200.0
2008-07-17 11:35:00,56.02,56.2,56.02,56.19,19300.0,53.1462,53.317,53.1462,53.3075,19300.0
2008-07-17 11:40:00,56.2,56.28,56.17,56.25,24000.0,53.317,53.3929,53.2886,53.3645,24000.0
2008-07-17 11:45:00,56.26,56.27,56.17,56.27,15500.0,53.3739,53.3834,53.2886,53.3834,15500.0
2008-07-17 11:50:00,56.27,56.41,56.27,56.39,28900.0,53.3834,53.5162,53.3834,53.4973,28900.0
2008-07-17 11:55:00,56.39,56.42,56.33,56.42,27800.0,53.4973,53.5257,53.4403,53.5257,27800.0
2008-07-17 12:00:00,56.39,56.39,56.33,56.38,12600.0,53.4973,53.4973,53.4403,53.4878,12600.0
2008-07-17 12:05:00,56.38,56.42,56.35,56.35,7700.0,53.4878,53.5257,53.4593,53.4593,7700.0
2008-07-17 12:10:00,56.36,56.43,56.34,56.35,15600.0,53.4688,53.5352,53.4498,53.4593,15600.0
2008-07-17 12:15:00,56.35,56.4,56.3,56.37,19000.0,53.4593,53.5068,53.4119,53.4783,19000.0
2008-07-17 12:20:00,56.37,56.47,56.37,56.4,17000.0,53.4783,53.5732,53.4783,53.5068,17000.0
2008-07-17 12:25:00,56.39,56.41,56.32,56.35,7300.0,53.4973,53.5162,53.4309,53.4593,7300.0
2008-07-17 12:30:00,56.33,56.4,56.33,56.39,7600.0,53.4403,53.5068,53.4403,53.4973,7600.0
2008-07-17 12:35:00,56.41,56.49,56.4,56.43,25400.0,53.5162,53.5921,53.5068,53.5352,25400.0
2008-07-17 12:40:00,56.43,56.48,56.41,56.46,5400.0,53.5352,53.5827,53.5162,53.5637,5400.0
2008-07-17 12:45:00,56.45,56.58,56.45,56.58,6900.0,53.5542,53.6775,53.5542,53.6775,6900.0
2008-07-17 12:50:00,56.57,56.64,56.57,56.63,7400.0,53.668,53.7344,53.668,53.725,7400.0
2008-07-17 12:55:00,56.63,56.74,56.63,56.65,13900.0,53.725,53.8293,53.725,53.7439,13900.0
2008-07-17 13:00:00,56.65,56.66,56.56,56.61,12300.0,53.7439,53.7534,53.6585,53.706,12300.0
2008-07-17 13:05:00,56.63,56.73,56.58,56.67,19000.0,53.725,53.8198,53.6775,53.7629,19000.0
2008-07-17 13:10:00,56.65,56.92,56.63,56.92,15500.0,53.7439,54.0001,53.725,54.0001,15500.0
2008-07-17 13:15:00,56.9,57.14,56.88,57.12,29400.0,53.9811,54.2088,53.9621,54.1898,29400.0
2008-07-17 13:20:00,57.13,57.13,57.01,57.04,13900.0,54.1993,54.1993,54.0855,54.1139,13900.0
2008-07-17 13:25:00,57.03,57.05,56.93,56.96,11600.0,54.1044,54.1234,54.0096,54.038,11600.0
2008-07-17 13:30:00,56.96,57.09,56.95,57.07,10300.0,54.038,54.1614,54.0285,54.1424,10300.0
2008-07-17 13:35:00,57.07,57.17,57.05,57.14,20300.0,54.1424,54.2373,54.1234,54.2088,20300.0
2008-07-17 13:40:00,57.14,57.28,57.14,57.14,16000.0,54.2088,54.3416,54.2088,54.2088,16000.0
2008-07-17 13:45:00,57.14,57.18,57.04,57.14,19500.0,54.2088,54.2467,54.1139,54.2088,19500.0
2008-07-17 13:50:00,57.16,57.28,57.16,57.16,14000.0,54.2278,54.3416,54.2278,54.2278,14000.0
2008-07-17 13:55:00,57.18,57.22,57.16,57.19,9600.0,54.2467,54.2847,54.2278,54.2562,9600.0
2008-07-17 14:00:00,57.19,57.2,57.11,57.15,13000.0,54.2562,54.2657,54.1803,54.2183,13000.0
2008-07-17 14:05:00,57.15,57.2,57.12,57.16,16500.0,54.2183,54.2657,54.1898,54.2278,16500.0
2008-07-17 14:10:00,57.17,57.19,57.1,57.13,17200.0,54.2373,54.2562,54.1708,54.1993,17200.0
2008-07-17 14:15:00,57.12,57.18,57.09,57.15,14300.0,54.1898,54.2467,54.1614,54.2183,14300.0
2008-07-17 14:20:00,57.16,57.25,57.15,57.2,17200.0,54.2278,54.3132,54.2183,54.2657,17200.0
2008-07-17 14:25:00,57.18,57.27,57.16,57.23,14100.0,54.2467,54.3321,54.2278,54.2942,14100.0
2008-07-17 14:30:00,57.23,57.23,57.07,57.1,16700.0,54.2942,54.2942,54.1424,54.1708,16700.0
2008-07-17 14:35:00,57.07,57.11,57.0,57.04,22500.0,54.1424,54.1803,54.076,54.1139,22500.0
2008-07-17 14:40:00,57.04,57.07,56.94,57.02,34300.0,54.1139,54.1424,54.0191,54.095,34300.0
2008-07-17 14:45:00,57.02,57.05,56.95,56.97,18000.0,54.095,54.1234,54.0285,54.0475,18000.0
2008-07-17 14:50:00,57.01,57.08,56.99,57.01,10400.0,54.0855,54.1519,54.0665,54.0855,10400.0
2008-07-17 14:55:00,56.99,57.04,56.84,56.96,22400.0,54.0665,54.1139,53.9242,54.038,22400.0
2008-07-17 15:00:00,56.96,57.15,56.91,57.08,29800.0,54.038,54.2183,53.9906,54.1519,29800.0
2008-07-17 15:05:00,57.07,57.13,56.99,57.0,21400.0,54.1424,54.1993,54.0665,54.076,21400.0
2008-07-17 15:10:00,56.99,57.06,56.96,57.03,19800.0,54.0665,54.1329,54.038,54.1044,19800.0
2008-07-17 15:15:00,57.03,57.11,56.97,57.1,26700.0,54.1044,54.1803,54.0475,54.1708,26700.0
2008-07-17 15:20:00,57.08,57.12,57.07,57.07,16400.0,54.1519,54.1898,54.1424,54.1424,16400.0
2008-07-17 15:25:00,57.09,57.11,56.98,57.02,24600.0,54.1614,54.1803,54.057,54.095,24600.0
2008-07-17 15:30:00,57.02,57.07,56.95,56.98,24000.0,54.095,54.1424,54.0285,54.057,24000.0
2008-07-17 15:35:00,56.98,57.0,56.82,56.85,31400.0,54.057,54.076,53.9052,53.9337,31400.0
2008-07-17 15:40:00,56.85,56.96,56.83,56.95,24300.0,53.9337,54.038,53.9147,54.0285,24300.0
2008-07-17 15:45:00,56.94,57.11,56.94,57.07,30200.0,54.0191,54.1803,54.0191,54.1424,30200.0
2008-07-17 15:50:00,57.05,57.05,56.94,57.03,37200.0,54.1234,54.1234,54.0191,54.1044,37200.0
2008-07-17 15:55:00,57.02,57.11,56.97,57.08,50800.0,54.095,54.1803,54.0475,54.1519,50800.0
2008-07-18 09:30:00,57.22,57.22,56.67,56.76,503000.0,54.2847,54.2847,53.7629,53.8483,503000.0
2008-07-18 09:35:00,56.76,56.87,56.6,56.71,43200.0,53.8483,53.9526,53.6965,53.8009,43200.0
2008-07-18 09:40:00,56.65,56.97,56.65,56.84,38300.0,53.7439,54.0475,53.7439,53.9242,38300.0
2008-07-18 09:45:00,56.83,56.95,56.63,56.89,30500.0,53.9147,54.0285,53.725,53.9716,30500.0
2008-07-18 09:50:00,56.89,56.91,56.66,56.77,25200.0,53.9716,53.9906,53.7534,53.8578,25200.0
2008-07-18 09:55:00,56.78,56.81,56.65,56.76,30200.0,53.8673,53.8957,53.7439,53.8483,30200.0
2008-07-18 10:00:00,56.78,56.9,56.74,56.81,32900.0,53.8673,53.9811,53.8293,53.8957,32900.0
2008-07-18 10:05:00,56.82,56.96,56.77,56.93,29300.0,53.9052,54.038,53.8578,54.0096,29300.0
2008-07-18 10:10:00,56.94,57.02,56.85,56.92,21800.0,54.0191,54.095,53.9337,54.0001,21800.0
2008-07-18 10:15:00,56.92,56.98,56.87,56.95,17800.0,54.0001,54.057,53.9526,54.0285,17800.0
2008-07-18 10:20:00,56.95,57.0,56.91,56.94,34700.0,54.0285,54.076,53.9906,54.0191,34700.0
2008-07-18 10:25:00,56.94,57.05,56.91,57.0,21600.0,54.0191,54.1234,53.9906,54.076,21600.0
2008-07-18 10:30:00,57.0,57.03,56.76,56.78,19400.0,54.076,54.1044,53.8483,53.8673,19400.0
2008-07-18 10:35:00,56.81,56.83,56.75,56.75,25900.0,53.8957,53.9147,53.8388,53.8388,25900.0
2008-07-18 10:40:00,56.74,56.83,56.67,56.79,23400.0,53.8293,53.9147,53.7629,53.8767,23400.0
2008-07-18 10:45:00,56.8,56.91,56.78,56.86,17400.0,53.8862,53.9906,53.8673,53.9432,17400.0
2008-07-18 10:50:00,56.85,56.89,56.77,56.81,15100.0,53.9337,53.9716,53.8578,53.8957,15100.0
2008-07-18 10:55:00,56.78,56.86,56.74,56.84,18900.0,53.8673,53.9432,53.8293,53.9242,18900.0
2008-07-18 11:00:00,56.86,56.91,56.83,56.83,8000.0,53.9432,53.9906,53.9147,53.9147,8000.0
2008-07-18 11:05:00,56.86,56.89,56.78,56.79,17900.0,53.9432,53.9716,53.8673,53.8767,17900.0
2008-07-18 11:10:00,56.78,56.88,56.77,56.87,20700.0,53.8673,53.9621,53.8578,53.9526,20700.0
2008-07-18 11:15:00,56.84,56.94,56.81,56.88,13300.0,53.9242,54.0191,53.8957,53.9621,13300.0
2008-07-18 11:20:00,56.89,56.92,56.84,56.86,14200.0,53.9716,54.0001,53.9242,53.9432,14200.0
2008-07-18 11:25:00,56.87,56.87,56.7,56.71,24200.0,53.9526,53.9526,53.7914,53.8009,24200.0
2008-07-18 11:30:00,56.71,56.75,56.66,56.75,28300.0,53.8009,53.8388,53.7534,53.8388,28300.0
2008-07-18 11:35:00,56.75,56.78,56.69,56.69,12500.0,53.8388,53.8673,53.7819,53.7819,12500.0
2008-07-18 11:40:00,56.69,56.73,56.65,56.65,25000.0,53.7819,53.8198,53.7439,53.7439,25000.0
2008-07-18 11:45:00,56.66,56.68,56.6,56.61,19500.0,53.7534,53.7724,53.6965,53.706,19500.0
2008-07-18 11:50:00,56.61,56.68,56.59,56.67,18300.0,53.706,53.7724,53.687,53.7629,18300.0
2008-07-18 11:55:00,56.68,56.68,56.63,56.65,32500.0,53.7724,53.7724,53.725,53.7439,32500.0
2008-07-18 12:00:00,56.64,56.68,56.56,56.56,19800.0,53.7344,53.7724,53.6585,53.6585,19800.0
2008-07-18 12:05:00,56.55,56.62,56.52,56.56,20500.0,53.6491,53.7155,53.6206,53.6585,20500.0
2008-07-18 12:10:00,56.55,56.58,56.44,56.45,21700.0,53.6491,53.6775,53.5447,53.5542,21700.0
2008-07-18 12:15:00,56.44,56.49,56.37,56.41,22200.0,53.5447,53.5921,53.4783,53.5162,22200.0
2008-07-18 12:20:00,56.43,56.48,56.37,56.47,19400.0,53.5352,53.5827,53.4783,53.5732,19400.0
2008-07-18 12:25:00,56.49,56.49,56.39,56.39,14700.0,53.5921,53.5921,53.4973,53.4973,14700.0
2008-07-18 12:30:00,56.38,56.4,56.27,56.29,16900.0,53.4878,53.5068,53.3834,53.4024,16900.0
2008-07-18 12:35:00,56.28,56.39,56.27,56.37,32200.0,53.3929,53.4973,53.3834,53.4783,32200.0
2008-07-18 12:40:00,56.38,56.38,56.24,56.31,31500.0,53.4878,53.4878,53.355,53.4214,31500.0
2008-07-18 12:45:00,56.31,56.33,56.28,56.28,18800.0,53.4214,53.4403,53.3929,53.3929,18800.0
2008-07-18 12:50:00,56.3,56.3,56.17,56.17,31400.0,53.4119,53.4119,53.2886,53.2886,31400.0
2008-07-18 12:55:00,56.17,56.17,56.01,56.05,35500.0,53.2886,53.2886,53.1368,53.1747,35500.0
2008-07-18 13:00:00,56.06,56.12,56.04,56.09,31300.0,53.1842,53.2411,53.1652,53.2127,31300.0
2008-07-18 13:05:00,56.08,56.11,56.02,56.02,30500.0,53.2032,53.2316,53.1462,53.1462,30500.0
2008-07-18 13:10:00,56.02,56.1,55.99,56.02,80400.0,53.1462,53.2221,53.1178,53.1462,80400.0
2008-07-18 13:15:00,56.01,56.09,55.99,56.0,74700.0,53.1368,53.2127,53.1178,53.1273,74700.0
2008-07-18 13:20:00,56.01,56.08,55.99,56.02,52600.0,53.1368,53.2032,53.1178,53.1462,52600.0
2008-07-18 13:25:00,56.03,56.07,55.99,56.0,27800.0,53.1557,53.1937,53.1178,53.1273,27800.0
2008-07-18 13:30:00,56.01,56.09,55.97,56.06,87200.0,53.1368,53.2127,53.0988,53.1842,87200.0
2008-07-18 13:35:00,56.05,56.13,55.92,55.92,54200.0,53.1747,53.2506,53.0514,53.0514,54200.0
2008-07-18 13:40:00,55.91,55.97,55.83,55.85,70800.0,53.0419,53.0988,52.966,52.985,70800.0
2008-07-18 13:45:00,55.85,55.91,55.74,55.79,136100.0,52.985,53.0419,52.8806,52.928,136100.0
2008-07-18 13:50:00,55.78,55.8,55.51,55.53,209300.0,52.9186,52.9375,52.6624,52.6814,209300.0
2008-07-18 13:55:00,55.54,55.56,55.28,55.3,179000.0,52.6909,52.7098,52.4442,52.4632,179000.0
2008-07-18 14:00:00,55.28,55.49,55.22,55.45,124400.0,52.4442,52.6434,52.3873,52.6055,124400.0
2008-07-18 14:05:00,55.47,55.67,55.44,55.65,38700.0,52.6245,52.8142,52.596,52.7952,38700.0
2008-07-18 14:10:00,55.67,55.85,55.64,55.85,32800.0,52.8142,52.985,52.7857,52.985,32800.0
2008-07-18 14:15:00,55.85,55.92,55.8,55.92,41800.0,52.985,53.0514,52.9375,53.0514,41800.0
2008-07-18 14:20:00,55.9,56.0,55.88,55.92,49600.0,53.0324,53.1273,53.0134,53.0514,49600.0
2008-07-18 14:25:00,55.92,56.02,55.9,55.96,45300.0,53.0514,53.1462,53.0324,53.0893,45300.0
2008-07-18 14:30:00,55.96,55.98,55.86,55.93,34300.0,53.0893,53.1083,52.9945,53.0609,34300.0
2008-07-18 14:35:00,55.93,56.0,55.92,55.96,26300.0,53.0609,53.1273,53.0514,53.0893,26300.0
2008-07-18 14:40:00,55.96,55.97,55.88,55.89,30900.0,53.0893,53.0988,53.0134,53.0229,30900.0
2008-07-18 14:45:00,55.9,55.95,55.88,55.92,37300.0,53.0324,53.0798,53.0134,53.0514,37300.0
2008-07-18 14:50:00,55.93,55.94,55.82,55.86,43000.0,53.0609,53.0704,52.9565,52.9945,43000.0
2008-07-18 14:55:00,55.86,55.91,55.83,55.85,30800.0,52.9945,53.0419,52.966,52.985,30800.0
2008-07-18 15:00:00,55.83,55.84,55.78,55.81,49300.0,52.966,52.9755,52.9186,52.947,49300.0
2008-07-18 15:05:00,55.8,55.82,55.72,55.76,38700.0,52.9375,52.9565,52.8616,52.8996,38700.0
2008-07-18 15:10:00,55.78,55.83,55.71,55.71,37000.0,52.9186,52.966,52.8522,52.8522,37000.0
2008-07-18 15:15:00,55.71,55.74,55.6,55.66,45500.0,52.8522,52.8806,52.7478,52.8047,45500.0
2008-07-18 15:20:00,55.66,55.77,55.66,55.73,43500.0,52.8047,52.9091,52.8047,52.8711,43500.0
2008-07-18 15:25:00,55.75,55.76,55.69,55.74,35700.0,52.8901,52.8996,52.8332,52.8806,35700.0
2008-07-18 15:30:00,55.74,55.79,55.72,55.77,27900.0,52.8806,52.928,52.8616,52.9091,27900.0
2008-07-18 15:35:00,55.77,55.82,55.71,55.8,38700.0,52.9091,52.9565,52.8522,52.9375,38700.0
2008-07-18 15:40:00,55.8,55.88,55.78,55.82,83000.0,52.9375,53.0134,52.9186,52.9565,83000.0
2008-07-18 15:45:00,55.82,55.96,55.8,55.92,67400.0,52.9565,53.0893,52.9375,53.0514,67400.0
2008-07-18 15:50:00,55.92,55.93,55.83,55.89,56000.0,53.0514,53.0609,52.966,53.0229,56000.0
2008-07-18 15:55:00,55.9,55.97,55.87,55.87,68800.0,53.0324,53.0988,53.0039,53.0039,68800.0
2008-07-21 09:30:00,56.08,56.32,55.79,56.22,53300.0,53.2032,53.4309,52.928,53.336,53300.0
2008-07-21 09:35:00,56.22,56.22,55.92,56.21,24400.0,53.336,53.336,53.0514,53.3265,24400.0
2008-07-21 09:40:00,56.21,56.22,56.12,56.17,18400.0,53.3265,53.336,53.2411,53.2886,18400.0
2008-07-21 09:45:00,56.2,56.23,56.09,56.09,31000.0,53.317,53.3455,53.2127,53.2127,31000.0
2008-07-21 09:50:00,56.1,56.38,56.07,56.38,35600.0,53.2221,53.4878,53.1937,53.4878,35600.0
2008-07-21 09:55:00,56.38,56.38,56.15,56.15,13000.0,53.4878,53.4878,53.2696,53.2696,13000.0
2008-07-21 10:00:00,56.14,56.17,55.83,55.83,23400.0,53.2601,53.2886,52.966,52.966,23400.0
2008-07-21 10:05:00,55.83,56.07,55.82,56.03,27800.0,52.966,53.1937,52.9565,53.1557,27800.0
2008-07-21 10:10:00,56.02,56.02,55.87,55.89,18000.0,53.1462,53.1462,53.0039,53.0229,18000.0
2008-07-21 10:15:00,55.86,55.95,55.85,55.9,18300.0,52.9945,53.0798,52.985,53.0324,18300.0
2008-07-21 10:20:00,55.9,55.96,55.88,55.91,30100.0,53.0324,53.0893,53.0134,53.0419,30100.0
2008-07-21 10:25:00,55.91,55.96,55.77,55.78,25300.0,53.0419,53.0893,52.9091,52.9186,25300.0
2008-07-21 10:30:00,55.81,55.9,55.77,55.89,21100.0,52.947,53.0324,52.9091,53.0229,21100.0
2008-07-21 10:35:00,55.88,56.01,55.88,56.0,18900.0,53.0134,53.1368,53.0134,53.1273,18900.0
2008-07-21 10:40:00,56.0,56.18,55.99,56.18,39300.0,53.1273,53.298,53.1178,53.298,39300.0
2008-07-21 10:45:00,56.17,56.22,56.13,56.21,36700.0,53.2886,53.336,53.2506,53.3265,36700.0
2008-07-21 10:50:00,56.21,56.28,56.18,56.23,30400.0,53.3265,53.3929,53.298,53.3455,30400.0
2008-07-21 10:55:00,56.21,56.22,56.12,56.15,55300.0,53.3265,53.336,53.2411,53.2696,55300.0
2008-07-21 11:00:00,56.15,56.17,56.11,56.14,25300.0,53.2696,53.2886,53.2316,53.2601,25300.0
2008-07-21 11:05:00,56.15,56.3,56.14,56.26,26300.0,53.2696,53.4119,53.2601,53.3739,26300.0
2008-07-21 11:10:00,56.26,56.3,56.24,56.24,26900.0,53.3739,53.4119,53.355,53.355,26900.0
2008-07-21 11:15:00,56.26,56.29,56.23,56.26,15200.0,53.3739,53.4024,53.3455,53.3739,15200.0
2008-07-21 11:20:00,56.26,56.29,56.22,56.25,24300.0,53.3739,53.4024,53.336,53.3645,24300.0
2008-07-21 11:25:00,56.27,56.37,56.22,56.34,29000.0,53.3834,53.4783,53.336,53.4498,29000.0
2008-07-21 11:30:00,56.33,56.38,56.23,56.23,22100.0,53.4403,53.4878,53.3455,53.3455,22100.0
2008-07-21 11:35:00,56.21,56.22,56.1,56.12,17900.0,53.3265,53.336,53.2221,53.2411,17900.0
2008-07-21 11:40:00,56.12,56.16,55.99,56.15,23300.0,53.2411,53.2791,53.1178,53.2696,23300.0
2008-07-21 11:45:00,56.15,56.17,56.0,56.1,68700.0,53.2696,53.2886,53.1273,53.2221,68700.0
2008-07-21 11:50:00,56.1,56.1,56.06,56.09,36600.0,53.2221,53.2221,53.1842,53.2127,36600.0
2008-07-21 11:55:00,56.09,56.1,56.07,56.08,19600.0,53.2127,53.2221,53.1937,53.2032,19600.0
2008-07-21 12:00:00,56.09,56.18,56.07,56.16,30000.0,53.2127,53.298,53.1937,53.2791,30000.0
2008-07-21 12:05:00,56.17,56.19,56.09,56.1,18900.0,53.2886,53.3075,53.2127,53.2221,18900.0
2008-07-21 12:10:00,56.1,56.11,56.03,56.03,29400.0,53.2221,53.2316,53.1557,53.1557,29400.0
2008-07-21 12:15:00,56.04,56.06,55.99,56.01,26500.0,53.1652,53.1842,53.1178,53.1368,26500.0
2008-07-21 12:20:00,56.01,56.04,55.99,56.01,13800.0,53.1368,53.1652,53.1178,53.1368,13800.0
2008-07-21 12:25:00,56.04,56.04,55.99,56.0,11300.0,53.1652,53.1652,53.1178,53.1273,11300.0
2008-07-21 12:30:00,55.99,56.16,55.99,56.1,28500.0,53.1178,53.2791,53.1178,53.2221,28500.0
2008-07-21 12:35:00,56.11,56.11,55.99,56.0,48100.0,53.2316,53.2316,53.1178,53.1273,48100.0
2008-07-21 12:40:00,56.02,56.13,56.01,56.13,5700.0,53.1462,53.2506,53.1368,53.2506,5700.0
2008-07-21 12:45:00,56.12,56.17,56.1,56.1,5900.0,53.2411,53.2886,53.2221,53.2221,5900.0
2008-07-21 12:50:00,56.1,56.1,56.07,56.09,4500.0,53.2221,53.2221,53.1937,53.2127,4500.0
2008-07-21 12:55:00,56.07,56.12,56.03,56.12,18600.0,53.1937,53.2411,53.1557,53.2411,18600.0
2008-07-21 13:00:00,56.1,56.15,56.1,56.13,7700.0,53.2221,53.2696,53.2221,53.2506,7700.0
2008-07-21 13:05:00,56.12,56.16,56.12,56.16,5700.0,53.2411,53.2791,53.2411,53.2791,5700.0
2008-07-21 13:10:00,56.19,56.2,56.11,56.12,17200.0,53.3075,53.317,53.2316,53.2411,17200.0
2008-07-21 13:15:00,56.14,56.21,56.11,56.16,14000.0,53.2601,53.3265,53.2316,53.2791,14000.0
2008-07-21 13:20:00,56.18,56.26,56.17,56.21,15400.0,53.298,53.3739,53.2886,53.3265,15400.0
2008-07-21 13:25:00,56.2,56.26,56.19,56.2,7400.0,53.317,53.3739,53.3075,53.317,7400.0
2008-07-21 13:30:00,56.2,56.21,56.12,56.21,8000.0,53.317,53.3265,53.2411,53.3265,8000.0
2008-07-21 13:35:00,56.2,56.22,56.17,56.18,17300.0,53.317,53.336,53.2886,53.298,17300.0
2008-07-21 13:40:00,56.19,56.25,56.14,56.2,29100.0,53.3075,53.3645,53.2601,53.317,29100.0
2008-07-21 13:45:00,56.18,56.21,56.12,56.14,8000.0,53.298,53.3265,53.2411,53.2601,8000.0
2008-07-21 13:50:00,56.13,56.18,56.08,56.17,22900.0,53.2506,53.298,53.2032,53.2886,22900.0
2008-07-21 13:55:00,56.18,56.19,56.13,56.13,10200.0,53.298,53.3075,53.2506,53.2506,10200.0
2008-07-21 14:00:00,56.13,56.17,56.07,56.07,22600.0,53.2506,53.2886,53.1937,53.1937,22600.0
2008-07-21 14:05:00,56.08,56.21,56.08,56.21,12700.0,53.2032,53.3265,53.2032,53.3265,12700.0
2008-07-21 14:10:00,56.19,56.23,56.15,56.17,17800.0,53.3075,53.3455,53.2696,53.2886,17800.0
2008-07-21 14:15:00,56.15,56.18,56.11,56.12,9000.0,53.2696,53.298,53.2316,53.2411,9000.0
2008-07-21 14:20:00,56.13,56.14,56.06,56.1,15500.0,53.2506,53.2601,53.1842,53.2221,15500.0
2008-07-21 14:25:00,56.1,56.17,55.98,56.01,23000.0,53.2221,53.2886,53.1083,53.1368,23000.0
2008-07-21 14:30:00,56.01,56.07,55.98,56.05,10000.0,53.1368,53.1937,53.1083,53.1747,10000.0
2008-07-21 14:35:00,56.05,56.13,56.0,56.01,15300.0,53.1747,53.2506,53.1273,53.1368,15300.0
2008-07-21 14:40:00,55.99,56.0,55.9,55.9,8800.0,53.1178,53.1273,53.0324,53.0324,8800.0
2008-07-21 14:45:00,55.91,56.03,55.91,56.0,11000.0,53.0419,53.1557,53.0419,53.1273,11000.0
2008-07-21 14:50:00,56.0,56.04,55.99,56.02,10700.0,53.1273,53.1652,53.1178,53.1462,10700.0
2008-07-21 14:55:00,56.02,56.03,55.97,56.0,16000.0,53.1462,53.1557,53.0988,53.1273,16000.0
2008-07-21 15:00:00,56.02,56.02,55.94,55.94,21600.0,53.1462,53.1462,53.0704,53.0704,21600.0
2008-07-21 15:05:00,55.93,55.98,55.88,55.98,15400.0,53.0609,53.1083,53.0134,53.1083,15400.0
2008-07-21 15:10:00,55.96,56.01,55.93,55.99,19300.0,53.0893,53.1368,53.0609,53.1178,19300.0
2008-07-21 15:15:00,55.99,56.06,55.98,56.02,23800.0,53.1178,53.1842,53.1083,53.1462,23800.0
2008-07-21 15:20:00,56.03,56.14,56.0,56.03,30600.0,53.1557,53.2601,53.1273,53.1557,30600.0
2008-07-21 15:25:00,56.04,56.08,56.0,56.05,13800.0,53.1652,53.2032,53.1273,53.1747,13800.0
2008-07-21 15:30:00,56.06,56.08,56.02,56.06,14200.0,53.1842,53.2032,53.1462,53.1842,14200.0
2008-07-21 15:35:00,56.06,56.16,56.0,56.04,43300.0,53.1842,53.2791,53.1273,53.1652,43300.0
2008-07-21 15:40:00,56.04,56.13,56.01,56.04,30800.0,53.1652,53.2506,53.1368,53.1652,30800.0
2008-07-21 15:45:00,56.04,56.08,56.0,56.03,29800.0,53.1652,53.2032,53.1273,53.1557,29800.0
2008-07-21 15:50:00,56.05,56.12,56.03,56.07,39000.0,53.1747,53.2411,53.1557,53.1937,39000.0
2008-07-21 15:55:00,56.08,56.15,56.03,56.12,96000.0,53.2032,53.2696,53.1557,53.2411,96000.0
2008-07-22 09:30:00,55.84,56.99,55.78,56.75,88000.0,52.9755,54.0665,52.9186,53.8388,88000.0
2008-07-22 09:35:00,56.67,57.51,56.58,57.38,60000.0,53.7629,54.5598,53.6775,54.4365,60000.0
2008-07-22 09:40:00,57.38,57.44,57.1,57.41,74600.0,54.4365,54.4934,54.1708,54.4649,74600.0
2008-07-22 09:45:00,57.41,57.76,57.39,57.75,69800.0,54.4649,54.797,54.446,54.7875,69800.0
2008-07-22 09:50:00,57.71,57.95,57.68,57.94,58900.0,54.7496,54.9772,54.7211,54.9678,58900.0
2008-07-22 09:55:00,57.9,58.31,57.9,58.04,92000.0,54.9298,55.3188,54.9298,55.0626,92000.0
2008-07-22 10:00:00,58.01,58.58,58.0,58.49,59400.0,55.0342,55.5749,55.0247,55.4895,59400.0
2008-07-22 10:05:00,58.47,58.6,58.46,58.5,48400.0,55.4706,55.5939,55.4611,55.499,48400.0
2008-07-22 10:10:00,58.5,58.66,58.43,58.45,75000.0,55.499,55.6508,55.4326,55.4516,75000.0
2008-07-22 10:15:00,58.45,58.63,58.4,58.55,57800.0,55.4516,55.6224,55.4042,55.5465,57800.0
2008-07-22 10:20:00,58.53,58.59,58.23,58.23,41900.0,55.5275,55.5844,55.2429,55.2429,41900.0
2008-07-22 10:25:00,58.25,58.25,58.02,58.07,71000.0,55.2619,55.2619,55.0437,55.0911,71000.0
2008-07-22 10:30:00,58.04,58.15,57.78,57.78,80700.0,55.0626,55.167,54.816,54.816,80700.0
2008-07-22 10:35:00,57.79,57.84,57.57,57.84,67800.0,54.8255,54.8729,54.6167,54.8729,67800.0
2008-07-22 10:40:00,57.84,57.96,57.83,57.96,22900.0,54.8729,54.9867,54.8634,54.9867,22900.0
2008-07-22 10:45:00,57.95,57.98,57.79,57.79,20500.0,54.9772,55.0057,54.8255,54.8255,20500.0
2008-07-22 10:50:00,57.78,57.83,57.65,57.76,44400.0,54.816,54.8634,54.6926,54.797,44400.0
2008-07-22 10:55:00,57.76,57.84,57.73,57.78,13700.0,54.797,54.8729,54.7685,54.816,13700.0
2008-07-22 11:00:00,57.78,57.88,57.74,57.85,21200.0,54.816,54.9108,54.778,54.8824,21200.0
2008-07-22 11:05:00,57.89,57.89,57.77,57.83,41200.0,54.9203,54.9203,54.8065,54.8634,41200.0
2008-07-22 11:10:00,57.84,58.0,57.75,57.98,29500.0,54.8729,55.0247,54.7875,55.0057,29500.0
2008-07-22 11:15:00,57.98,58.01,57.95,57.98,26600.0,55.0057,55.0342,54.9772,55.0057,26600.0
2008-07-22 11:20:00,57.99,58.17,57.98,58.09,36300.0,55.0152,55.186,55.0057,55.1101,36300.0
2008-07-22 11:25:00,58.09,58.21,58.09,58.2,32500.0,55.1101,55.2239,55.1101,55.2144,32500.0
2008-07-22 11:30:00,58.2,58.34,58.2,58.3,34700.0,55.2144,55.3472,55.2144,55.3093,34700.0
2008-07-22 11:35:00,58.29,58.34,58.28,58.32,26400.0,55.2998,55.3472,55.2903,55.3283,26400.0
2008-07-22 11:40:00,58.31,58.43,58.31,58.32,70300.0,55.3188,55.4326,55.3188,55.3283,70300.0
2008-07-22 11:45:00,58.32,58.4,58.31,58.34,45000.0,55.3283,55.4042,55.3188,55.3472,45000.0
2008-07-22 11:50:00,58.34,58.34,58.18,58.2,21000.0,55.3472,55.3472,55.1954,55.2144,21000.0
2008-07-22 11:55:00,58.22,58.35,58.19,58.31,46300.0,55.2334,55.3567,55.2049,55.3188,46300.0
2008-07-22 12:00:00,58.3,58.34,58.17,58.18,21400.0,55.3093,55.3472,55.186,55.1954,21400.0
2008-07-22 12:05:00,58.21,58.45,58.18,58.45,59700.0,55.2239,55.4516,55.1954,55.4516,59700.0
2008-07-22 12:10:00,58.45,58.48,58.37,58.37,36500.0,55.4516,55.4801,55.3757,55.3757,36500.0
2008-07-22 12:15:00,58.37,58.45,58.33,58.41,29500.0,55.3757,55.4516,55.3377,55.4136,29500.0
2008-07-22 12:20:00,58.4,58.73,58.4,58.67,50800.0,55.4042,55.7172,55.4042,55.6603,50800.0
2008-07-22 12:25:00,58.68,58.71,58.6,58.7,32600.0,55.6698,55.6983,55.5939,55.6888,32600.0
2008-07-22 12:30:00,58.7,58.7,58.6,58.61,58400.0,55.6888,55.6888,55.5939,55.6034,58400.0
2008-07-22 12:35:00,58.61,58.61,58.48,58.55,43300.0,55.6034,55.6034,55.4801,55.5465,43300.0
2008-07-22 12:40:00,58.55,58.55,58.37,58.38,33400.0,55.5465,55.5465,55.3757,55.3852,33400.0
2008-07-22 12:45:00,58.38,58.46,58.36,58.39,55000.0,55.3852,55.4611,55.3662,55.3947,55000.0
2008-07-22 12:50:00,58.39,58.39,58.28,58.31,17400.0,55.3947,55.3947,55.2903,55.3188,17400.0
2008-07-22 12:55:00,58.31,58.32,58.14,58.15,23900.0,55.3188,55.3283,55.1575,55.167,23900.0
2008-07-22 13:00:00,58.14,58.22,58.14,58.22,32800.0,55.1575,55.2334,55.1575,55.2334,32800.0
2008-07-22 13:05:00,58.21,58.39,58.21,58.37,96100.0,55.2239,55.3947,55.2239,55.3757,96100.0
2008-07-22 13:10:00,58.36,58.39,58.33,58.37,16400.0,55.3662,55.3947,55.3377,55.3757,16400.0
2008-07-22 13:15:00,58.37,58.39,58.3,58.32,10900.0,55.3757,55.3947,55.3093,55.3283,10900.0
2008-07-22 13:20:00,58.32,58.51,58.32,58.5,27400.0,55.3283,55.5085,55.3283,55.499,27400.0
2008-07-22 13:25:00,58.5,58.56,58.49,58.52,38500.0,55.499,55.556,55.4895,55.518,38500.0
2008-07-22 13:30:00,58.53,58.67,58.51,58.64,46600.0,55.5275,55.6603,55.5085,55.6318,46600.0
2008-07-22 13:35:00,58.67,58.8,58.65,58.72,48800.0,55.6603,55.7836,55.6413,55.7077,48800.0
2008-07-22 13:40:00,58.72,58.79,58.69,58.78,49700.0,55.7077,55.7742,55.6793,55.7647,49700.0
2008-07-22 13:45:00,58.77,58.85,58.76,58.84,23900.0,55.7552,55.8311,55.7457,55.8216,23900.0
2008-07-22 13:50:00,58.84,58.85,58.75,58.79,799700.0,55.8216,55.8311,55.7362,55.7742,799700.0
2008-07-22 13:55:00,58.79,58.87,58.67,58.69,61000.0,55.7742,55.85,55.6603,55.6793,61000.0
2008-07-22 14:00:00,58.7,58.82,58.7,58.75,47400.0,55.6888,55.8026,55.6888,55.7362,47400.0
2008-07-22 14:05:00,58.76,58.78,58.64,58.75,40300.0,55.7457,55.7647,55.6318,55.7362,40300.0
2008-07-22 14:10:00,58.74,58.78,58.51,58.51,39500.0,55.7267,55.7647,55.5085,55.5085,39500.0
2008-07-22 14:15:00,58.5,58.61,58.44,58.49,49600.0,55.499,55.6034,55.4421,55.4895,49600.0
2008-07-22 14:20:00,58.5,58.55,58.49,58.51,32200.0,55.499,55.5465,55.4895,55.5085,32200.0
2008-07-22 14:25:00,58.51,58.59,58.51,58.58,70800.0,55.5085,55.5844,55.5085,55.5749,70800.0
2008-07-22 14:30:00,58.58,58.66,58.57,58.64,48000.0,55.5749,55.6508,55.5654,55.6318,48000.0
2008-07-22 14:35:00,58.63,58.66,58.6,58.63,45700.0,55.6224,55.6508,55.5939,55.6224,45700.0
2008-07-22 14:40:00,58.63,58.73,58.63,58.71,62900.0,55.6224,55.7172,55.6224,55.6983,62900.0
2008-07-22 14:45:00,58.71,58.78,58.71,58.73,49200.0,55.6983,55.7647,55.6983,55.7172,49200.0
2008-07-22 14:50:00,58.73,58.78,58.73,58.75,32800.0,55.7172,55.7647,55.7172,55.7362,32800.0
2008-07-22 14:55:00,58.77,58.78,58.68,58.7,23900.0,55.7552,55.7647,55.6698,55.6888,23900.0
2008-07-22 15:00:00,58.7,58.75,58.69,58.7,54300.0,55.6888,55.7362,55.6793,55.6888,54300.0
2008-07-22 15:05:00,58.71,58.8,58.68,58.73,69400.0,55.6983,55.7836,55.6698,55.7172,69400.0
2008-07-22 15:10:00,58.73,58.85,58.73,58.82,73000.0,55.7172,55.8311,55.7172,55.8026,73000.0
2008-07-22 15:15:00,58.82,58.86,58.8,58.81,31200.0,55.8026,55.8406,55.7836,55.7931,31200.0
2008-07-22 15:20:00,58.82,59.0,58.81,58.89,93400.0,55.8026,55.9734,55.7931,55.869,93400.0
2008-07-22 15:25:00,58.89,58.93,58.77,58.78,30800.0,55.869,55.907,55.7552,55.7647,30800.0
2008-07-22 15:30:00,58.78,58.85,58.77,58.81,65700.0,55.7647,55.8311,55.7552,55.7931,65700.0
2008-07-22 15:35:00,58.82,58.98,58.8,58.97,71700.0,55.8026,55.9544,55.7836,55.9449,71700.0
2008-07-22 15:40:00,58.97,59.11,58.94,59.1,103700.0,55.9449,56.0777,55.9165,56.0682,103700.0
2008-07-22 15:45:00,59.1,59.14,59.03,59.03,70900.0,56.0682,56.1062,56.0018,56.0018,70900.0
2008-07-22 15:50:00,59.02,59.09,59.01,59.07,87700.0,55.9924,56.0588,55.9829,56.0398,87700.0
2008-07-22 15:55:00,59.08,59.33,59.08,59.27,189600.0,56.0493,56.2865,56.0493,56.2295,189600.0
2008-07-23 09:30:00,59.34,59.5,59.04,59.46,54900.0,56.2959,56.4477,56.0113,56.4098,54900.0
2008-07-23 09:35:00,59.44,59.52,59.43,59.43,28500.0,56.3908,56.4667,56.3813,56.3813,28500.0
2008-07-23 09:40:00,59.44,59.47,59.39,59.42,25400.0,56.3908,56.4193,56.3434,56.3718,25400.0
2008-07-23 09:45:00,59.42,59.47,59.25,59.25,96400.0,56.3718,56.4193,56.2106,56.2106,96400.0
2008-07-23 09:50:00,59.27,59.4,59.25,59.32,32200.0,56.2295,56.3529,56.2106,56.277,32200.0
2008-07-23 09:55:00,59.33,59.35,59.26,59.33,27900.0,56.2865,56.3054,56.22,56.2865,27900.0
2008-07-23 10:00:00,59.33,59.35,59.27,59.27,25600.0,56.2865,56.3054,56.2295,56.2295,25600.0
2008-07-23 10:05:00,59.28,59.37,59.23,59.24,40900.0,56.239,56.3244,56.1916,56.2011,40900.0
2008-07-23 10:10:00,59.24,59.25,59.08,59.09,114400.0,56.2011,56.2106,56.0493,56.0588,114400.0
2008-07-23 10:15:00,59.1,59.15,59.08,59.1,38000.0,56.0682,56.1157,56.0493,56.0682,38000.0
2008-07-23 10:20:00,59.1,59.23,58.93,58.97,119100.0,56.0682,56.1916,55.907,55.9449,119100.0
2008-07-23 10:25:00,58.98,59.07,58.97,58.98,46700.0,55.9544,56.0398,55.9449,55.9544,46700.0
2008-07-23 10:30:00,58.98,59.01,58.79,58.81,61300.0,55.9544,55.9829,55.7742,55.7931,61300.0
2008-07-23 10:35:00,58.81,58.97,58.61,58.77,81900.0,55.7931,55.9449,55.6034,55.7552,81900.0
2008-07-23 10:40:00,58.78,58.86,58.72,58.76,61800.0,55.7647,55.8406,55.7077,55.7457,61800.0
2008-07-23 10:45:00,58.75,58.91,58.63,58.65,48600.0,55.7362,55.888,55.6224,55.6413,48600.0
2008-07-23 10:50:00,58.65,58.74,58.54,58.74,37000.0,55.6413,55.7267,55.537,55.7267,37000.0
2008-07-23 10:55:00,58.74,58.78,58.58,58.63,28300.0,55.7267,55.7647,55.5749,55.6224,28300.0
2008-07-23 11:00:00,58.61,58.65,58.56,58.61,19700.0,55.6034,55.6413,55.556,55.6034,19700.0
2008-07-23 11:05:00,58.58,58.78,58.57,58.76,23200.0,55.5749,55.7647,55.5654,55.7457,23200.0
2008-07-23 11:10:00,58.72,58.89,58.72,58.85,18600.0,55.7077,55.869,55.7077,55.8311,18600.0
2008-07-23 11:15:00,58.88,58.92,58.86,58.92,21600.0,55.8595,55.8975,55.8406,55.8975,21600.0
2008-07-23 11:20:00,58.92,58.92,58.74,58.81,33500.0,55.8975,55.8975,55.7267,55.7931,33500.0
2008-07-23 11:25:00,58.81,58.83,58.76,58.76,23700.0,55.7931,55.8121,55.7457,55.7457,23700.0
2008-07-23 11:30:00,58.76,58.78,58.69,58.69,18700.0,55.7457,55.7647,55.6793,55.6793,18700.0
2008-07-23 11:35:00,58.71,58.74,58.57,58.61,60500.0,55.6983,55.7267,55.5654,55.6034,60500.0
2008-07-23 11:40:00,58.61,58.73,58.59,58.67,66100.0,55.6034,55.7172,55.5844,55.6603,66100.0
2008-07-23 11:45:00,58.68,58.71,58.64,58.66,44000.0,55.6698,55.6983,55.6318,55.6508,44000.0
2008-07-23 11:50:00,58.66,58.68,58.59,58.59,42900.0,55.6508,55.6698,55.5844,55.5844,42900.0
2008-07-23 11:55:00,58.62,58.64,58.55,58.6,38200.0,55.6129,55.6318,55.5465,55.5939,38200.0
2008-07-23 12:00:00,58.6,58.67,58.57,58.58,30600.0,55.5939,55.6603,55.5654,55.5749,30600.0
2008-07-23 12:05:00,58.58,58.7,58.57,58.64,37300.0,55.5749,55.6888,55.5654,55.6318,37300.0
2008-07-23 12:10:00,58.64,58.72,58.61,58.7,54600.0,55.6318,55.7077,55.6034,55.6888,54600.0
2008-07-23 12:15:00,58.68,58.74,58.6,58.6,60500.0,55.6698,55.7267,55.5939,55.5939,60500.0
2008-07-23 12:20:00,58.62,58.69,58.56,58.63,59800.0,55.6129,55.6793,55.556,55.6224,59800.0
2008-07-23 12:25:00,58.62,58.62,58.53,58.6,25600.0,55.6129,55.6129,55.5275,55.5939,25600.0
2008-07-23 12:30:00,58.61,58.62,58.31,58.4,57200.0,55.6034,55.6129,55.3188,55.4042,57200.0
2008-07-23 12:35:00,58.39,58.52,58.38,58.52,26800.0,55.3947,55.518,55.3852,55.518,26800.0
2008-07-23 12:40:00,58.53,58.67,58.51,58.64,23200.0,55.5275,55.6603,55.5085,55.6318,23200.0
2008-07-23 12:45:00,58.65,58.7,58.57,58.57,20400.0,55.6413,55.6888,55.5654,55.5654,20400.0
2008-07-23 12:50:00,58.58,58.62,58.53,58.54,23800.0,55.5749,55.6129,55.5275,55.537,23800.0
2008-07-23 12:55:00,58.55,58.58,58.42,58.52,35700.0,55.5465,55.5749,55.4231,55.518,35700.0
2008-07-23 13:00:00,58.52,58.56,58.49,58.55,21600.0,55.518,55.556,55.4895,55.5465,21600.0
2008-07-23 13:05:00,58.53,58.6,58.49,58.53,23900.0,55.5275,55.5939,55.4895,55.5275,23900.0
2008-07-23 13:10:00,58.53,58.6,58.51,58.57,14800.0,55.5275,55.5939,55.5085,55.5654,14800.0
2008-07-23 13:15:00,58.56,58.57,58.49,58.55,26100.0,55.556,55.5654,55.4895,55.5465,26100.0
2008-07-23 13:20:00,58.55,58.6,58.5,58.51,32700.0,55.5465,55.5939,55.499,55.5085,32700.0
2008-07-23 13:25:00,58.52,58.56,58.5,58.51,20200.0,55.518,55.556,55.499,55.5085,20200.0
2008-07-23 13:30:00,58.5,58.5,58.39,58.41,15900.0,55.499,55.499,55.3947,55.4136,15900.0
2008-07-23 13:35:00,58.41,58.55,58.41,58.51,24000.0,55.4136,55.5465,55.4136,55.5085,24000.0
2008-07-23 13:40:00,58.49,58.58,58.45,58.53,30600.0,55.4895,55.5749,55.4516,55.5275,30600.0
2008-07-23 13:45:00,58.54,58.63,58.5,58.6,56800.0,55.537,55.6224,55.499,55.5939,56800.0
2008-07-23 13:50:00,58.6,58.72,58.55,58.61,60700.0,55.5939,55.7077,55.5465,55.6034,60700.0
2008-07-23 13:55:00,58.62,58.74,58.55,58.73,30900.0,55.6129,55.7267,55.5465,55.7172,30900.0
2008-07-23 14:00:00,58.73,58.78,58.65,58.72,26300.0,55.7172,55.7647,55.6413,55.7077,26300.0
2008-07-23 14:05:00,58.72,58.8,58.63,58.76,33900.0,55.7077,55.7836,55.6224,55.7457,33900.0
2008-07-23 14:10:00,58.75,58.77,58.63,58.67,41600.0,55.7362,55.7552,55.6224,55.6603,41600.0
2008-07-23 14:15:00,58.65,58.72,58.62,58.67,33000.0,55.6413,55.7077,55.6129,55.6603,33000.0
2008-07-23 14:20:00,58.69,58.84,58.65,58.74,49100.0,55.6793,55.8216,55.6413,55.7267,49100.0
2008-07-23 14:25:00,58.74,58.76,58.71,58.76,50300.0,55.7267,55.7457,55.6983,55.7457,50300.0
2008-07-23 14:30:00,58.76,58.76,58.65,58.69,45300.0,55.7457,55.7457,55.6413,55.6793,45300.0
2008-07-23 14:35:00,58.7,58.83,58.68,58.77,97200.0,55.6888,55.8121,55.6698,55.7552,97200.0
2008-07-23 14:40:00,58.76,58.87,58.76,58.85,81900.0,55.7457,55.85,55.7457,55.8311,81900.0
2008-07-23 14:45:00,58.85,58.86,58.82,58.83,51900.0,55.8311,55.8406,55.8026,55.8121,51900.0
2008-07-23 14:50:00,58.83,58.95,58.82,58.92,52200.0,55.8121,55.9259,55.8026,55.8975,52200.0
2008-07-23 14:55:00,58.92,58.92,58.75,58.77,55600.0,55.8975,55.8975,55.7362,55.7552,55600.0
2008-07-23 15:00:00,58.76,58.76,58.66,58.72,24300.0,55.7457,55.7457,55.6508,55.7077,24300.0
2008-07-23 15:05:00,58.72,58.79,58.64,58.78,93000.0,55.7077,55.7742,55.6318,55.7647,93000.0
2008-07-23 15:10:00,58.78,58.95,58.78,58.91,193500.0,55.7647,55.9259,55.7647,55.888,193500.0
2008-07-23 15:15:00,58.9,58.94,58.72,58.88,99600.0,55.8785,55.9165,55.7077,55.8595,99600.0
2008-07-23 15:20:00,58.87,58.88,58.71,58.71,137600.0,55.85,55.8595,55.6983,55.6983,137600.0
2008-07-23 15:25:00,58.71,58.72,58.46,58.51,72000.0,55.6983,55.7077,55.4611,55.5085,72000.0
2008-07-23 15:30:00,58.52,58.61,58.49,58.58,52600.0,55.518,55.6034,55.4895,55.5749,52600.0
2008-07-23 15:35:00,58.59,58.64,58.47,58.6,35900.0,55.5844,55.6318,55.4706,55.5939,35900.0
2008-07-23 15:40:00,58.61,58.73,58.58,58.65,45200.0,55.6034,55.7172,55.5749,55.6413,45200.0
2008-07-23 15:45:00,58.67,58.72,58.57,58.62,53000.0,55.6603,55.7077,55.5654,55.6129,53000.0
2008-07-23 15:50:00,58.62,58.74,58.6,58.63,80000.0,55.6129,55.7267,55.5939,55.6224,80000.0
2008-07-23 15:55:00,58.63,58.81,58.63,58.8,1621900.0,55.6224,55.7931,55.6224,55.7836,1621900.0
2008-07-24 09:30:00,59.92,59.92,59.04,59.44,130100.0,56.8462,56.8462,56.0113,56.3908,130100.0
2008-07-24 09:35:00,59.44,59.47,58.62,58.73,154100.0,56.3908,56.4193,55.6129,55.7172,154100.0
2008-07-24 09:40:00,58.71,58.95,58.51,58.51,77700.0,55.6983,55.9259,55.5085,55.5085,77700.0
2008-07-24 09:45:00,58.53,58.54,57.35,57.69,122100.0,55.5275,55.537,54.408,54.7306,122100.0
2008-07-24 09:50:00,57.76,57.9,57.34,57.55,105400.0,54.797,54.9298,54.3985,54.5978,105400.0
2008-07-24 09:55:00,57.58,57.67,57.3,57.4,79600.0,54.6262,54.7116,54.3606,54.4555,79600.0
2008-07-24 10:00:00,57.44,57.45,56.98,57.18,59200.0,54.4934,54.5029,54.057,54.2467,59200.0
2008-07-24 10:05:00,57.2,57.28,57.1,57.28,40700.0,54.2657,54.3416,54.1708,54.3416,40700.0
2008-07-24 10:10:00,57.28,57.77,57.27,57.71,77600.0,54.3416,54.8065,54.3321,54.7496,77600.0
2008-07-24 10:15:00,57.7,57.87,57.55,57.82,67100.0,54.7401,54.9013,54.5978,54.8539,67100.0
2008-07-24 10:20:00,57.82,58.03,57.79,58.0,61500.0,54.8539,55.0531,54.8255,55.0247,61500.0
2008-07-24 10:25:00,58.0,58.14,57.9,58.1,107100.0,55.0247,55.1575,54.9298,55.1195,107100.0
2008-07-24 10:30:00,58.1,58.27,58.08,58.24,71600.0,55.1195,55.2808,55.1006,55.2524,71600.0
2008-07-24 10:35:00,58.23,58.38,58.17,58.32,107800.0,55.2429,55.3852,55.186,55.3283,107800.0
2008-07-24 10:40:00,58.33,58.4,58.22,58.33,46900.0,55.3377,55.4042,55.2334,55.3377,46900.0
2008-07-24 10:45:00,58.32,58.32,58.03,58.04,31200.0,55.3283,55.3283,55.0531,55.0626,31200.0
2008-07-24 10:50:00,58.04,58.31,58.03,58.31,42500.0,55.0626,55.3188,55.0531,55.3188,42500.0
2008-07-24 10:55:00,58.33,58.5,58.33,58.4,43900.0,55.3377,55.499,55.3377,55.4042,43900.0
2008-07-24 11:00:00,58.39,58.42,58.24,58.4,72600.0,55.3947,55.4231,55.2524,55.4042,72600.0
2008-07-24 11:05:00,58.4,58.42,58.14,58.23,57200.0,55.4042,55.4231,55.1575,55.2429,57200.0
2008-07-24 11:10:00,58.23,58.39,58.16,58.39,68100.0,55.2429,55.3947,55.1765,55.3947,68100.0
2008-07-24 11:15:00,58.39,58.44,58.12,58.32,69000.0,55.3947,55.4421,55.1385,55.3283,69000.0
2008-07-24 11:20:00,58.3,58.48,58.27,58.41,24500.0,55.3093,55.4801,55.2808,55.4136,24500.0
2008-07-24 11:25:00,58.4,58.52,58.32,58.5,68200.0,55.4042,55.518,55.3283,55.499,68200.0
2008-07-24 11:30:00,58.49,58.55,58.48,58.51,49000.0,55.4895,55.5465,55.4801,55.5085,49000.0
2008-07-24 11:35:00,58.5,58.55,58.46,58.54,56700.0,55.499,55.5465,55.4611,55.537,56700.0
2008-07-24 11:40:00,58.52,58.55,58.36,58.4,81000.0,55.518,55.5465,55.3662,55.4042,81000.0
2008-07-24 11:45:00,58.38,58.56,58.38,58.52,17700.0,55.3852,55.556,55.3852,55.518,17700.0
2008-07-24 11:50:00,58.54,58.85,58.51,58.85,27800.0,55.537,55.8311,55.5085,55.8311,27800.0
2008-07-24 11:55:00,58.83,59.0,58.83,59.0,31200.0,55.8121,55.9734,55.8121,55.9734,31200.0
2008-07-24 12:00:00,58.99,59.04,58.93,59.0,103200.0,55.9639,56.0113,55.907,55.9734,103200.0
2008-07-24 12:05:00,59.0,59.01,58.93,58.99,54500.0,55.9734,55.9829,55.907,55.9639,54500.0
2008-07-24 12:10:00,58.99,59.02,58.97,59.01,48000.0,55.9639,55.9924,55.9449,55.9829,48000.0
2008-07-24 12:15:00,59.01,59.02,58.98,58.99,72200.0,55.9829,55.9924,55.9544,55.9639,72200.0
2008-07-24 12:20:00,59.0,59.01,58.96,58.97,16600.0,55.9734,55.9829,55.9354,55.9449,16600.0
2008-07-24 12:25:00,58.96,59.0,58.93,58.99,80900.0,55.9354,55.9734,55.907,55.9639,80900.0
2008-07-24 12:30:00,58.98,59.0,58.97,59.0,38500.0,55.9544,55.9734,55.9449,55.9734,38500.0
2008-07-24 12:35:00,59.0,59.02,58.95,58.98,62700.0,55.9734,55.9924,55.9259,55.9544,62700.0
2008-07-24 12:40:00,58.99,59.0,58.98,58.99,22800.0,55.9639,55.9734,55.9544,55.9639,22800.0
2008-07-24 12:45:00,58.99,59.02,58.99,59.02,42200.0,55.9639,55.9924,55.9639,55.9924,42200.0
2008-07-24 12:50:00,59.02,59.04,59.0,59.02,27700.0,55.9924,56.0113,55.9734,55.9924,27700.0
2008-07-24 12:55:00,59.03,59.18,59.01,59.14,31900.0,56.0018,56.1441,55.9829,56.1062,31900.0
2008-07-24 13:00:00,59.14,59.14,58.89,59.01,48800.0,56.1062,56.1062,55.869,55.9829,48800.0
2008-07-24 13:05:00,59.01,59.03,58.98,59.02,11900.0,55.9829,56.0018,55.9544,55.9924,11900.0
2008-07-24 13:10:00,59.03,59.18,58.97,59.02,27400.0,56.0018,56.1441,55.9449,55.9924,27400.0
2008-07-24 13:15:00,59.02,59.04,58.98,59.0,13200.0,55.9924,56.0113,55.9544,55.9734,13200.0
2008-07-24 13:20:00,59.0,59.4,58.99,59.36,38100.0,55.9734,56.3529,55.9639,56.3149,38100.0
2008-07-24 13:25:00,59.35,59.47,59.33,59.43,40500.0,56.3054,56.4193,56.2865,56.3813,40500.0
2008-07-24 13:30:00,59.44,59.45,59.31,59.31,20700.0,56.3908,56.4003,56.2675,56.2675,20700.0
2008-07-24 13:35:00,59.32,59.38,59.23,59.27,26700.0,56.277,56.3339,56.1916,56.2295,26700.0
2008-07-24 13:40:00,59.27,59.28,59.2,59.21,19200.0,56.2295,56.239,56.1631,56.1726,19200.0
2008-07-24 13:45:00,59.19,59.25,59.15,59.22,15200.0,56.1536,56.2106,56.1157,56.1821,15200.0
2008-07-24 13:50:00,59.23,59.5,59.22,59.5,49300.0,56.1916,56.4477,56.1821,56.4477,49300.0
2008-07-24 13:55:00,59.5,59.82,59.49,59.64,104200.0,56.4477,56.7513,56.4382,56.5805,104200.0
2008-07-24 14:00:00,59.64,59.7,59.52,59.6,56700.0,56.5805,56.6375,56.4667,56.5426,56700.0
2008-07-24 14:05:00,59.6,59.6,59.44,59.55,24400.0,56.5426,56.5426,56.3908,56.4952,24400.0
2008-07-24 14:10:00,59.55,59.57,59.28,59.46,67900.0,56.4952,56.5141,56.239,56.4098,67900.0
2008-07-24 14:15:00,59.44,59.45,59.25,59.34,30800.0,56.3908,56.4003,56.2106,56.2959,30800.0
2008-07-24 14:20:00,59.35,59.41,59.29,59.4,21200.0,56.3054,56.3623,56.2485,56.3529,21200.0
2008-07-24 14:25:00,59.39,59.46,59.23,59.33,74600.0,56.3434,56.4098,56.1916,56.2865,74600.0
2008-07-24 14:30:00,59.37,59.48,59.37,59.43,21500.0,56.3244,56.4288,56.3244,56.3813,21500.0
2008-07-24 14:35:00,59.42,59.49,59.3,59.34,29400.0,56.3718,56.4382,56.258,56.2959,29400.0
2008-07-24 14:40:00,59.35,59.42,59.26,59.38,27000.0,56.3054,56.3718,56.22,56.3339,27000.0
2008-07-24 14:45:00,59.37,59.46,59.27,59.29,18100.0,56.3244,56.4098,56.2295,56.2485,18100.0
2008-07-24 14:50:00,59.3,59.35,59.08,59.3,41800.0,56.258,56.3054,56.0493,56.258,41800.0
2008-07-24 14:55:00,59.3,59.35,59.25,59.26,16200.0,56.258,56.3054,56.2106,56.22,16200.0
2008-07-24 15:00:00,59.26,59.35,59.21,59.28,43800.0,56.22,56.3054,56.1726,56.239,43800.0
2008-07-24 15:05:00,59.28,59.33,59.2,59.3,36300.0,56.239,56.2865,56.1631,56.258,36300.0
2008-07-24 15:10:00,59.31,59.36,59.3,59.35,29500.0,56.2675,56.3149,56.258,56.3054,29500.0
2008-07-24 15:15:00,59.35,59.48,59.3,59.4,59900.0,56.3054,56.4288,56.258,56.3529,59900.0
2008-07-24 15:20:00,59.39,59.47,59.3,59.32,72400.0,56.3434,56.4193,56.258,56.277,72400.0
2008-07-24 15:25:00,59.34,59.36,59.1,59.13,70700.0,56.2959,56.3149,56.0682,56.0967,70700.0
2008-07-24 15:30:00,59.13,59.23,59.13,59.2,38800.0,56.0967,56.1916,56.0967,56.1631,38800.0
2008-07-24 15:35:00,59.19,59.21,59.0,59.03,40200.0,56.1536,56.1726,55.9734,56.0018,40200.0
2008-07-24 15:40:00,59.01,59.06,58.79,58.86,122600.0,55.9829,56.0303,55.7742,55.8406,122600.0
2008-07-24 15:45:00,58.85,58.94,58.8,58.8,105600.0,55.8311,55.9165,55.7836,55.7836,105600.0
2008-07-24 15:50:00,58.81,58.85,58.8,58.8,88800.0,55.7931,55.8311,55.7836,55.7836,88800.0
2008-07-24 15:55:00,58.8,58.92,58.74,58.92,117600.0,55.7836,55.8975,55.7267,55.8975,117600.0
2008-07-25 09:30:00,59.18,59.3,58.71,58.94,31500.0,56.1441,56.258,55.6983,55.9165,31500.0
2008-07-25 09:35:00,58.95,59.49,58.9,59.43,43600.0,55.9259,56.4382,55.8785,56.3813,43600.0
2008-07-25 09:40:00,59.42,59.55,59.37,59.4,37200.0,56.3718,56.4952,56.3244,56.3529,37200.0
2008-07-25 09:45:00,59.37,59.46,59.18,59.21,33300.0,56.3244,56.4098,56.1441,56.1726,33300.0
2008-07-25 09:50:00,59.21,59.35,59.18,59.3,39600.0,56.1726,56.3054,56.1441,56.258,39600.0
2008-07-25 09:55:00,59.3,59.53,59.15,59.23,74500.0,56.258,56.4762,56.1157,56.1916,74500.0
2008-07-25 10:00:00,59.25,59.34,59.04,59.1,48100.0,56.2106,56.2959,56.0113,56.0682,48100.0
2008-07-25 10:05:00,59.1,59.12,58.68,58.71,28200.0,56.0682,56.0872,55.6698,55.6983,28200.0
2008-07-25 10:10:00,58.71,58.8,58.46,58.66,100600.0,55.6983,55.7836,55.4611,55.6508,100600.0
2008-07-25 10:15:00,58.67,58.7,58.37,58.39,63400.0,55.6603,55.6888,55.3757,55.3947,63400.0
2008-07-25 10:20:00,58.42,58.5,58.37,58.38,62600.0,55.4231,55.499,55.3757,55.3852,62600.0
2008-07-25 10:25:00,58.37,58.65,58.36,58.61,33500.0,55.3757,55.6413,55.3662,55.6034,33500.0
2008-07-25 10:30:00,58.63,58.85,58.62,58.83,38800.0,55.6224,55.8311,55.6129,55.8121,38800.0
2008-07-25 10:35:00,58.84,58.85,58.6,58.62,27500.0,55.8216,55.8311,55.5939,55.6129,27500.0
2008-07-25 10:40:00,58.63,58.96,58.61,58.95,49300.0,55.6224,55.9354,55.6034,55.9259,49300.0
2008-07-25 10:45:00,58.97,58.99,58.9,58.97,26100.0,55.9449,55.9639,55.8785,55.9449,26100.0
2008-07-25 10:50:00,58.94,59.08,58.92,59.05,50200.0,55.9165,56.0493,55.8975,56.0208,50200.0
2008-07-25 10:55:00,59.04,59.28,58.96,59.24,23200.0,56.0113,56.239,55.9354,56.2011,23200.0
2008-07-25 11:00:00,59.27,59.39,59.23,59.38,51000.0,56.2295,56.3434,56.1916,56.3339,51000.0
2008-07-25 11:05:00,59.36,59.39,59.28,59.28,16700.0,56.3149,56.3434,56.239,56.239,16700.0
2008-07-25 11:10:00,59.28,59.28,59.02,59.1,53800.0,56.239,56.239,55.9924,56.0682,53800.0
2008-07-25 11:15:00,59.11,59.11,58.99,59.01,12500.0,56.0777,56.0777,55.9639,55.9829,12500.0
2008-07-25 11:20:00,59.02,59.05,58.88,58.95,50900.0,55.9924,56.0208,55.8595,55.9259,50900.0
2008-07-25 11:25:00,58.98,59.29,58.98,59.28,42300.0,55.9544,56.2485,55.9544,56.239,42300.0
2008-07-25 11:30:00,59.25,59.35,59.16,59.25,32900.0,56.2106,56.3054,56.1252,56.2106,32900.0
2008-07-25 11:35:00,59.24,59.37,59.24,59.29,72100.0,56.2011,56.3244,56.2011,56.2485,72100.0
2008-07-25 11:40:00,59.3,59.38,59.26,59.33,22600.0,56.258,56.3339,56.22,56.2865,22600.0
2008-07-25 11:45:00,59.32,59.35,59.28,59.28,17500.0,56.277,56.3054,56.239,56.239,17500.0
2008-07-25 11:50:00,59.28,59.32,59.22,59.27,20100.0,56.239,56.277,56.1821,56.2295,20100.0
2008-07-25 11:55:00,59.25,59.3,59.2,59.22,33000.0,56.2106,56.258,56.1631,56.1821,33000.0
2008-07-25 12:00:00,59.22,59.24,59.18,59.21,9600.0,56.1821,56.2011,56.1441,56.1726,9600.0
2008-07-25 12:05:00,59.2,59.2,59.08,59.08,14000.0,56.1631,56.1631,56.0493,56.0493,14000.0
2008-07-25 12:10:00,59.08,59.09,58.87,58.92,31000.0,56.0493,56.0588,55.85,55.8975,31000.0
2008-07-25 12:15:00,58.92,59.0,58.89,58.94,20400.0,55.8975,55.9734,55.869,55.9165,20400.0
2008-07-25 12:20:00,58.96,58.96,58.88,58.88,29500.0,55.9354,55.9354,55.8595,55.8595,29500.0
2008-07-25 12:25:00,58.88,58.99,58.88,58.97,22600.0,55.8595,55.9639,55.8595,55.9449,22600.0
2008-07-25 12:30:00,58.95,58.98,58.9,58.94,9000.0,55.9259,55.9544,55.8785,55.9165,9000.0
2008-07-25 12:35:00,58.94,59.0,58.94,58.96,10800.0,55.9165,55.9734,55.9165,55.9354,10800.0
2008-07-25 12:40:00,58.99,59.0,58.96,58.98,8600.0,55.9639,55.9734,55.9354,55.9544,8600.0
2008-07-25 12:45:00,58.97,58.97,58.85,58.88,16400.0,55.9449,55.9449,55.8311,55.8595,16400.0
2008-07-25 12:50:00,58.9,58.95,58.89,58.9,10400.0,55.8785,55.9259,55.869,55.8785,10400.0
2008-07-25 12:55:00,58.89,58.93,58.84,58.92,18300.0,55.869,55.907,55.8216,55.8975,18300.0
2008-07-25 13:00:00,58.9,58.93,58.87,58.9,17400.0,55.8785,55.907,55.85,55.8785,17400.0
2008-07-25 13:05:00,58.89,58.99,58.88,58.95,20300.0,55.869,55.9639,55.8595,55.9259,20300.0
2008-07-25 13:10:00,58.97,58.99,58.85,58.86,15900.0,55.9449,55.9639,55.8311,55.8406,15900.0
2008-07-25 13:15:00,58.86,59.01,58.86,59.0,29100.0,55.8406,55.9829,55.8406,55.9734,29100.0
2008-07-25 13:20:00,59.0,59.0,58.94,58.94,27000.0,55.9734,55.9734,55.9165,55.9165,27000.0
2008-07-25 13:25:00,58.95,58.95,58.81,58.85,6400.0,55.9259,55.9259,55.7931,55.8311,6400.0
2008-07-25 13:30:00,58.85,58.9,58.84,58.9,4800.0,55.8311,55.8785,55.8216,55.8785,4800.0
2008-07-25 13:35:00,58.9,58.93,58.86,58.9,9000.0,55.8785,55.907,55.8406,55.8785,9000.0
2008-07-25 13:40:00,58.9,58.92,58.82,58.83,14100.0,55.8785,55.8975,55.8026,55.8121,14100.0
2008-07-25 13:45:00,58.84,58.87,58.84,58.86,10600.0,55.8216,55.85,55.8216,55.8406,10600.0
2008-07-25 13:50:00,58.87,58.94,58.86,58.89,22200.0,55.85,55.9165,55.8406,55.869,22200.0
2008-07-25 13:55:00,58.89,58.91,58.77,58.81,17000.0,55.869,55.888,55.7552,55.7931,17000.0
2008-07-25 14:00:00,58.81,58.87,58.77,58.83,15200.0,55.7931,55.85,55.7552,55.8121,15200.0
2008-07-25 14:05:00,58.82,58.97,58.81,58.95,19600.0,55.8026,55.9449,55.7931,55.9259,19600.0
2008-07-25 14:10:00,58.93,58.96,58.88,58.88,8700.0,55.907,55.9354,55.8595,55.8595,8700.0
2008-07-25 14:15:00,58.87,58.93,58.82,58.91,18600.0,55.85,55.907,55.8026,55.888,18600.0
2008-07-25 14:20:00,58.91,58.91,58.81,58.85,15900.0,55.888,55.888,55.7931,55.8311,15900.0
2008-07-25 14:25:00,58.85,58.89,58.82,58.89,8900.0,55.8311,55.869,55.8026,55.869,8900.0
2008-07-25 14:30:00,58.89,58.92,58.86,58.88,11000.0,55.869,55.8975,55.8406,55.8595,11000.0
2008-07-25 14:35:00,58.89,58.96,58.88,58.94,10800.0,55.869,55.9354,55.8595,55.9165,10800.0
2008-07-25 14:40:00,58.95,59.0,58.88,58.93,16300.0,55.9259,55.9734,55.8595,55.907,16300.0
2008-07-25 14:45:00,58.93,59.07,58.92,59.06,20900.0,55.907,56.0398,55.8975,56.0303,20900.0
2008-07-25 14:50:00,59.05,59.09,59.01,59.06,15100.0,56.0208,56.0588,55.9829,56.0303,15100.0
2008-07-25 14:55:00,59.07,59.1,59.07,59.1,13000.0,56.0398,56.0682,56.0398,56.0682,13000.0
2008-07-25 15:00:00,59.08,59.1,58.89,58.89,30700.0,56.0493,56.0682,55.869,55.869,30700.0
2008-07-25 15:05:00,58.88,58.93,58.78,58.84,39600.0,55.8595,55.907,55.7647,55.8216,39600.0
2008-07-25 15:10:00,58.84,58.93,58.77,58.78,36700.0,55.8216,55.907,55.7552,55.7647,36700.0
2008-07-25 15:15:00,58.78,58.82,58.72,58.76,28000.0,55.7647,55.8026,55.7077,55.7457,28000.0
2008-07-25 15:20:00,58.75,58.81,58.74,58.77,19500.0,55.7362,55.7931,55.7267,55.7552,19500.0
2008-07-25 15:25:00,58.76,58.77,58.68,58.73,31100.0,55.7457,55.7552,55.6698,55.7172,31100.0
2008-07-25 15:30:00,58.74,58.8,58.68,58.8,33600.0,55.7267,55.7836,55.6698,55.7836,33600.0
2008-07-25 15:35:00,58.81,58.84,58.74,58.77,29200.0,55.7931,55.8216,55.7267,55.7552,29200.0
2008-07-25 15:40:00,58.78,58.82,58.68,58.74,34000.0,55.7647,55.8026,55.6698,55.7267,34000.0
2008-07-25 15:45:00,58.73,58.79,58.66,58.71,34900.0,55.7172,55.7742,55.6508,55.6983,34900.0
2008-07-25 15:50:00,58.7,58.76,58.64,58.74,44200.0,55.6888,55.7457,55.6318,55.7267,44200.0
2008-07-25 15:55:00,58.73,58.88,58.68,58.85,123800.0,55.7172,55.8595,55.6698,55.8311,123800.0
2008-07-28 09:30:00,58.76,58.8,58.28,58.46,35800.0,55.7457,55.7836,55.2903,55.4611,35800.0
2008-07-28 09:35:00,58.46,58.58,58.26,58.34,28400.0,55.4611,55.5749,55.2713,55.3472,28400.0
2008-07-28 09:40:00,58.36,58.5,58.33,58.36,39700.0,55.3662,55.499,55.3377,55.3662,39700.0
2008-07-28 09:45:00,58.4,58.5,58.32,58.4,47200.0,55.4042,55.499,55.3283,55.4042,47200.0
2008-07-28 09:50:00,58.42,58.44,58.36,58.38,23800.0,55.4231,55.4421,55.3662,55.3852,23800.0
2008-07-28 09:55:00,58.39,58.48,58.38,58.38,28200.0,55.3947,55.4801,55.3852,55.3852,28200.0
2008-07-28 10:00:00,58.38,58.46,58.31,58.4,27200.0,55.3852,55.4611,55.3188,55.4042,27200.0
2008-07-28 10:05:00,58.4,58.45,58.36,58.39,12500.0,55.4042,55.4516,55.3662,55.3947,12500.0
2008-07-28 10:10:00,58.39,58.43,58.32,58.41,23800.0,55.3947,55.4326,55.3283,55.4136,23800.0
2008-07-28 10:15:00,58.38,58.61,58.36,58.56,113100.0,55.3852,55.6034,55.3662,55.556,113100.0
2008-07-28 10:20:00,58.56,58.65,58.47,58.52,24000.0,55.556,55.6413,55.4706,55.518,24000.0
2008-07-28 10:25:00,58.5,58.56,58.48,58.55,18700.0,55.499,55.556,55.4801,55.5465,18700.0
2008-07-28 10:30:00,58.55,58.79,58.54,58.63,59500.0,55.5465,55.7742,55.537,55.6224,59500.0
2008-07-28 10:35:00,58.64,58.8,58.62,58.75,50100.0,55.6318,55.7836,55.6129,55.7362,50100.0
2008-07-28 10:40:00,58.76,58.84,58.71,58.79,29600.0,55.7457,55.8216,55.6983,55.7742,29600.0
2008-07-28 10:45:00,58.76,58.87,58.71,58.83,26400.0,55.7457,55.85,55.6983,55.8121,26400.0
2008-07-28 10:50:00,58.84,58.84,58.72,58.79,25400.0,55.8216,55.8216,55.7077,55.7742,25400.0
2008-07-28 10:55:00,58.75,58.83,58.72,58.78,28900.0,55.7362,55.8121,55.7077,55.7647,28900.0
2008-07-28 11:00:00,58.78,58.79,58.74,58.74,25600.0,55.7647,55.7742,55.7267,55.7267,25600.0
2008-07-28 11:05:00,58.74,58.78,58.73,58.75,23400.0,55.7267,55.7647,55.7172,55.7362,23400.0
2008-07-28 11:10:00,58.75,58.77,58.71,58.73,19900.0,55.7362,55.7552,55.6983,55.7172,19900.0
2008-07-28 11:15:00,58.74,58.77,58.7,58.75,41200.0,55.7267,55.7552,55.6888,55.7362,41200.0
2008-07-28 11:20:00,58.75,58.75,58.61,58.63,13400.0,55.7362,55.7362,55.6034,55.6224,13400.0
2008-07-28 11:25:00,58.59,58.59,58.48,58.55,13500.0,55.5844,55.5844,55.4801,55.5465,13500.0
2008-07-28 11:30:00,58.57,58.59,58.45,58.46,15300.0,55.5654,55.5844,55.4516,55.4611,15300.0
2008-07-28 11:35:00,58.46,58.57,58.46,58.56,22500.0,55.4611,55.5654,55.4611,55.556,22500.0
2008-07-28 11:40:00,58.54,58.55,58.47,58.49,16800.0,55.537,55.5465,55.4706,55.4895,16800.0
2008-07-28 11:45:00,58.52,58.59,58.45,58.49,15700.0,55.518,55.5844,55.4516,55.4895,15700.0
2008-07-28 11:50:00,58.5,58.5,58.44,58.47,10200.0,55.499,55.499,55.4421,55.4706,10200.0
2008-07-28 11:55:00,58.46,58.6,58.46,58.57,20200.0,55.4611,55.5939,55.4611,55.5654,20200.0
2008-07-28 12:00:00,58.57,58.71,58.5,58.67,25600.0,55.5654,55.6983,55.499,55.6603,25600.0
2008-07-28 12:05:00,58.68,58.68,58.59,58.65,28500.0,55.6698,55.6698,55.5844,55.6413,28500.0
2008-07-28 12:10:00,58.63,58.65,58.56,58.56,18600.0,55.6224,55.6413,55.556,55.556,18600.0
2008-07-28 12:15:00,58.56,58.61,58.5,58.59,25900.0,55.556,55.6034,55.499,55.5844,25900.0
2008-07-28 12:20:00,58.6,58.67,58.57,58.59,10200.0,55.5939,55.6603,55.5654,55.5844,10200.0
2008-07-28 12:25:00,58.58,58.61,58.51,58.52,8500.0,55.5749,55.6034,55.5085,55.518,8500.0
2008-07-28 12:30:00,58.52,58.56,58.47,58.48,12000.0,55.518,55.556,55.4706,55.4801,12000.0
2008-07-28 12:35:00,58.47,58.5,58.43,58.45,14600.0,55.4706,55.499,55.4326,55.4516,14600.0
2008-07-28 12:40:00,58.45,58.51,58.34,58.35,28700.0,55.4516,55.5085,55.3472,55.3567,28700.0
2008-07-28 12:45:00,58.32,58.43,58.32,58.42,18300.0,55.3283,55.4326,55.3283,55.4231,18300.0
2008-07-28 12:50:00,58.42,58.47,58.38,58.41,20400.0,55.4231,55.4706,55.3852,55.4136,20400.0
2008-07-28 12:55:00,58.4,58.44,58.35,58.36,32900.0,55.4042,55.4421,55.3567,55.3662,32900.0
2008-07-28 13:00:00,58.36,58.44,58.35,58.42,23100.0,55.3662,55.4421,55.3567,55.4231,23100.0
2008-07-28 13:05:00,58.4,58.5,58.4,58.47,39200.0,55.4042,55.499,55.4042,55.4706,39200.0
2008-07-28 13:10:00,58.49,58.49,58.39,58.4,9900.0,55.4895,55.4895,55.3947,55.4042,9900.0
2008-07-28 13:15:00,58.41,58.41,58.37,58.37,11600.0,55.4136,55.4136,55.3757,55.3757,11600.0
2008-07-28 13:20:00,58.36,58.36,58.31,58.35,8300.0,55.3662,55.3662,55.3188,55.3567,8300.0
2008-07-28 13:25:00,58.35,58.35,58.26,58.31,17800.0,55.3567,55.3567,55.2713,55.3188,17800.0
2008-07-28 13:30:00,58.31,58.31,58.24,58.24,9600.0,55.3188,55.3188,55.2524,55.2524,9600.0
2008-07-28 13:35:00,58.24,58.25,58.19,58.23,12800.0,55.2524,55.2619,55.2049,55.2429,12800.0
2008-07-28 13:40:00,58.22,58.28,58.21,58.23,22000.0,55.2334,55.2903,55.2239,55.2429,22000.0
2008-07-28 13:45:00,58.24,58.25,58.18,58.22,29000.0,55.2524,55.2619,55.1954,55.2334,29000.0
2008-07-28 13:50:00,58.22,58.23,58.16,58.19,22900.0,55.2334,55.2429,55.1765,55.2049,22900.0
2008-07-28 13:55:00,58.19,58.24,58.11,58.15,28500.0,55.2049,55.2524,55.129,55.167,28500.0
2008-07-28 14:00:00,58.14,58.15,58.08,58.13,24800.0,55.1575,55.167,55.1006,55.148,24800.0
2008-07-28 14:05:00,58.12,58.13,58.07,58.1,26500.0,55.1385,55.148,55.0911,55.1195,26500.0
2008-07-28 14:10:00,58.1,58.18,58.03,58.13,20700.0,55.1195,55.1954,55.0531,55.148,20700.0
2008-07-28 14:15:00,58.13,58.14,57.98,57.99,24100.0,55.148,55.1575,55.0057,55.0152,24100.0
2008-07-28 14:20:00,57.99,58.06,57.98,58.04,18500.0,55.0152,55.0816,55.0057,55.0626,18500.0
2008-07-28 14:25:00,58.03,58.05,57.99,58.05,23400.0,55.0531,55.0721,55.0152,55.0721,23400.0
2008-07-28 14:30:00,58.05,58.21,58.05,58.21,19800.0,55.0721,55.2239,55.0721,55.2239,19800.0
2008-07-28 14:35:00,58.21,58.35,58.2,58.31,16500.0,55.2239,55.3567,55.2144,55.3188,16500.0
2008-07-28 14:40:00,58.29,58.32,58.17,58.21,14300.0,55.2998,55.3283,55.186,55.2239,14300.0
2008-07-28 14:45:00,58.2,58.2,58.11,58.15,22100.0,55.2144,55.2144,55.129,55.167,22100.0
2008-07-28 14:50:00,58.16,58.16,58.1,58.16,7100.0,55.1765,55.1765,55.1195,55.1765,7100.0
2008-07-28 14:55:00,58.16,58.19,57.99,58.01,50000.0,55.1765,55.2049,55.0152,55.0342,50000.0
2008-07-28 15:00:00,57.99,58.08,57.98,58.04,16400.0,55.0152,55.1006,55.0057,55.0626,16400.0
2008-07-28 15:05:00,58.03,58.07,58.0,58.04,13500.0,55.0531,55.0911,55.0247,55.0626,13500.0
2008-07-28 15:10:00,58.03,58.08,58.02,58.06,14200.0,55.0531,55.1006,55.0437,55.0816,14200.0
2008-07-28 15:15:00,58.06,58.11,58.01,58.08,25700.0,55.0816,55.129,55.0342,55.1006,25700.0
2008-07-28 15:20:00,58.07,58.16,58.04,58.13,36900.0,55.0911,55.1765,55.0626,55.148,36900.0
2008-07-28 15:25:00,58.14,58.2,58.11,58.15,34800.0,55.1575,55.2144,55.129,55.167,34800.0
2008-07-28 15:30:00,58.16,58.25,58.13,58.2,38200.0,55.1765,55.2619,55.148,55.2144,38200.0
2008-07-28 15:35:00,58.2,58.23,58.12,58.13,31500.0,55.2144,55.2429,55.1385,55.148,31500.0
2008-07-28 15:40:00,58.12,58.17,58.1,58.13,22600.0,55.1385,55.186,55.1195,55.148,22600.0
2008-07-28 15:45:00,58.13,58.16,58.11,58.12,22900.0,55.148,55.1765,55.129,55.1385,22900.0
2008-07-28 15:50:00,58.12,58.14,58.06,58.09,44900.0,55.1385,55.1575,55.0816,55.1101,44900.0
2008-07-28 15:55:00,58.1,58.16,58.07,58.11,71200.0,55.1195,55.1765,55.0911,55.129,71200.0
2008-07-29 09:30:00,57.89,58.24,57.84,57.9,24700.0,54.9203,55.2524,54.8729,54.9298,24700.0
2008-07-29 09:35:00,57.89,58.1,57.74,57.98,21100.0,54.9203,55.1195,54.778,55.0057,21100.0
2008-07-29 09:40:00,58.02,58.24,57.98,58.19,23100.0,55.0437,55.2524,55.0057,55.2049,23100.0
2008-07-29 09:45:00,58.22,58.29,58.02,58.1,56600.0,55.2334,55.2998,55.0437,55.1195,56600.0
2008-07-29 09:50:00,58.09,58.12,57.95,57.98,31600.0,55.1101,55.1385,54.9772,55.0057,31600.0
2008-07-29 09:55:00,57.98,58.06,57.83,57.94,35900.0,55.0057,55.0816,54.8634,54.9678,35900.0
2008-07-29 10:00:00,57.96,58.25,57.93,58.25,61900.0,54.9867,55.2619,54.9583,55.2619,61900.0
2008-07-29 10:05:00,58.23,58.53,58.16,58.41,24200.0,55.2429,55.5275,55.1765,55.4136,24200.0
2008-07-29 10:10:00,58.37,58.56,58.34,58.41,23300.0,55.3757,55.556,55.3472,55.4136,23300.0
2008-07-29 10:15:00,58.41,58.46,58.28,58.31,17900.0,55.4136,55.4611,55.2903,55.3188,17900.0
2008-07-29 10:20:00,58.3,58.41,58.23,58.38,24800.0,55.3093,55.4136,55.2429,55.3852,24800.0
2008-07-29 10:25:00,58.36,58.37,58.27,58.31,17500.0,55.3662,55.3757,55.2808,55.3188,17500.0
2008-07-29 10:30:00,58.31,58.35,58.15,58.3,46200.0,55.3188,55.3567,55.167,55.3093,46200.0
2008-07-29 10:35:00,58.28,58.4,58.25,58.38,49200.0,55.2903,55.4042,55.2619,55.3852,49200.0
2008-07-29 10:40:00,58.39,58.41,58.22,58.24,23600.0,55.3947,55.4136,55.2334,55.2524,23600.0
2008-07-29 10:45:00,58.27,58.36,58.24,58.24,28300.0,55.2808,55.3662,55.2524,55.2524,28300.0
2008-07-29 10:50:00,58.24,58.31,58.14,58.3,15500.0,55.2524,55.3188,55.1575,55.3093,15500.0
2008-07-29 10:55:00,58.3,58.33,58.21,58.3,12100.0,55.3093,55.3377,55.2239,55.3093,12100.0
2008-07-29 11:00:00,58.28,58.3,58.15,58.18,17500.0,55.2903,55.3093,55.167,55.1954,17500.0
2008-07-29 11:05:00,58.19,58.19,58.08,58.15,17300.0,55.2049,55.2049,55.1006,55.167,17300.0
2008-07-29 11:10:00,58.14,58.22,58.09,58.13,16600.0,55.1575,55.2334,55.1101,55.148,16600.0
2008-07-29 11:15:00,58.14,58.2,58.09,58.19,14300.0,55.1575,55.2144,55.1101,55.2049,14300.0
2008-07-29 11:20:00,58.19,58.35,58.19,58.28,14900.0,55.2049,55.3567,55.2049,55.2903,14900.0
2008-07-29 11:25:00,58.28,58.3,58.15,58.19,27100.0,55.2903,55.3093,55.167,55.2049,27100.0
2008-07-29 11:30:00,58.17,58.23,58.14,58.22,14700.0,55.186,55.2429,55.1575,55.2334,14700.0
2008-07-29 11:35:00,58.21,58.25,58.15,58.21,28700.0,55.2239,55.2619,55.167,55.2239,28700.0
2008-07-29 11:40:00,58.21,58.3,58.2,58.3,44000.0,55.2239,55.3093,55.2144,55.3093,44000.0
2008-07-29 11:45:00,58.31,58.36,58.26,58.3,30500.0,55.3188,55.3662,55.2713,55.3093,30500.0
2008-07-29 11:50:00,58.3,58.45,58.3,58.44,22200.0,55.3093,55.4516,55.3093,55.4421,22200.0
2008-07-29 11:55:00,58.44,58.52,58.44,58.52,10900.0,55.4421,55.518,55.4421,55.518,10900.0
2008-07-29 12:00:00,58.51,58.53,58.46,58.5,22700.0,55.5085,55.5275,55.4611,55.499,22700.0
2008-07-29 12:05:00,58.51,58.51,58.37,58.38,14100.0,55.5085,55.5085,55.3757,55.3852,14100.0
2008-07-29 12:10:00,58.37,58.37,58.24,58.27,39000.0,55.3757,55.3757,55.2524,55.2808,39000.0
2008-07-29 12:15:00,58.28,58.34,58.24,58.24,34600.0,55.2903,55.3472,55.2524,55.2524,34600.0
2008-07-29 12:20:00,58.24,58.25,58.15,58.17,16600.0,55.2524,55.2619,55.167,55.186,16600.0
2008-07-29 12:25:00,58.18,58.18,58.05,58.07,26900.0,55.1954,55.1954,55.0721,55.0911,26900.0
2008-07-29 12:30:00,58.06,58.15,58.04,58.11,18900.0,55.0816,55.167,55.0626,55.129,18900.0
2008-07-29 12:35:00,58.1,58.14,58.08,58.1,13400.0,55.1195,55.1575,55.1006,55.1195,13400.0
2008-07-29 12:40:00,58.1,58.12,58.02,58.04,10200.0,55.1195,55.1385,55.0437,55.0626,10200.0
2008-07-29 12:45:00,58.06,58.1,58.05,58.08,12000.0,55.0816,55.1195,55.0721,55.1006,12000.0
2008-07-29 12:50:00,58.08,58.15,58.04,58.06,24800.0,55.1006,55.167,55.0626,55.0816,24800.0
2008-07-29 12:55:00,58.08,58.08,58.0,58.02,18600.0,55.1006,55.1006,55.0247,55.0437,18600.0
2008-07-29 13:00:00,58.01,58.04,58.0,58.04,13400.0,55.0342,55.0626,55.0247,55.0626,13400.0
2008-07-29 13:05:00,58.02,58.03,57.94,57.95,17600.0,55.0437,55.0531,54.9678,54.9772,17600.0
2008-07-29 13:10:00,57.95,57.98,57.87,57.93,23800.0,54.9772,55.0057,54.9013,54.9583,23800.0
2008-07-29 13:15:00,57.94,58.0,57.92,58.0,14800.0,54.9678,55.0247,54.9488,55.0247,14800.0
2008-07-29 13:20:00,58.0,58.0,57.92,57.93,15400.0,55.0247,55.0247,54.9488,54.9583,15400.0
2008-07-29 13:25:00,57.95,58.02,57.95,58.01,18200.0,54.9772,55.0437,54.9772,55.0342,18200.0
2008-07-29 13:30:00,58.03,58.09,57.97,58.08,18200.0,55.0531,55.1101,54.9962,55.1006,18200.0
2008-07-29 13:35:00,58.08,58.16,58.08,58.1,18200.0,55.1006,55.1765,55.1006,55.1195,18200.0
2008-07-29 13:40:00,58.1,58.14,58.08,58.09,75600.0,55.1195,55.1575,55.1006,55.1101,75600.0
2008-07-29 13:45:00,58.1,58.13,58.01,58.04,18300.0,55.1195,55.148,55.0342,55.0626,18300.0
2008-07-29 13:50:00,58.05,58.11,58.04,58.1,26600.0,55.0721,55.129,55.0626,55.1195,26600.0
2008-07-29 13:55:00,58.11,58.13,58.08,58.11,26600.0,55.129,55.148,55.1006,55.129,26600.0
2008-07-29 14:00:00,58.11,58.13,58.04,58.09,37600.0,55.129,55.148,55.0626,55.1101,37600.0
2008-07-29 14:05:00,58.1,58.1,58.0,58.03,16500.0,55.1195,55.1195,55.0247,55.0531,16500.0
2008-07-29 14:10:00,58.02,58.02,57.97,58.0,21900.0,55.0437,55.0437,54.9962,55.0247,21900.0
2008-07-29 14:15:00,58.0,58.01,57.93,57.99,33000.0,55.0247,55.0342,54.9583,55.0152,33000.0
2008-07-29 14:20:00,57.99,58.03,57.94,57.98,25800.0,55.0152,55.0531,54.9678,55.0057,25800.0
2008-07-29 14:25:00,58.0,58.0,57.91,57.92,20200.0,55.0247,55.0247,54.9393,54.9488,20200.0
2008-07-29 14:30:00,57.91,57.93,57.84,57.89,55500.0,54.9393,54.9583,54.8729,54.9203,55500.0
2008-07-29 14:35:00,57.9,57.9,57.86,57.89,35700.0,54.9298,54.9298,54.8919,54.9203,35700.0
2008-07-29 14:40:00,57.88,57.88,57.69,57.69,33800.0,54.9108,54.9108,54.7306,54.7306,33800.0
2008-07-29 14:45:00,57.71,57.82,57.71,57.73,28300.0,54.7496,54.8539,54.7496,54.7685,28300.0
2008-07-29 14:50:00,57.73,57.8,57.69,57.8,26700.0,54.7685,54.8349,54.7306,54.8349,26700.0
2008-07-29 14:55:00,57.78,57.79,57.74,57.76,17800.0,54.816,54.8255,54.778,54.797,17800.0
2008-07-29 15:00:00,57.75,57.81,57.75,57.76,20000.0,54.7875,54.8444,54.7875,54.797,20000.0
2008-07-29 15:05:00,57.77,57.9,57.76,57.8,28200.0,54.8065,54.9298,54.797,54.8349,28200.0
2008-07-29 15:10:00,57.8,57.86,57.76,57.85,17500.0,54.8349,54.8919,54.797,54.8824,17500.0
2008-07-29 15:15:00,57.85,57.93,57.79,57.84,45300.0,54.8824,54.9583,54.8255,54.8729,45300.0
2008-07-29 15:20:00,57.84,57.9,57.81,57.84,63600.0,54.8729,54.9298,54.8444,54.8729,63600.0
2008-07-29 15:25:00,57.84,57.93,57.83,57.93,34500.0,54.8729,54.9583,54.8634,54.9583,34500.0
2008-07-29 15:30:00,57.93,57.93,57.84,57.87,28200.0,54.9583,54.9583,54.8729,54.9013,28200.0
2008-07-29 15:35:00,57.88,57.97,57.88,57.96,25800.0,54.9108,54.9962,54.9108,54.9867,25800.0
2008-07-29 15:40:00,57.97,57.97,57.89,57.95,43900.0,54.9962,54.9962,54.9203,54.9772,43900.0
2008-07-29 15:45:00,57.95,57.97,57.91,57.96,33000.0,54.9772,54.9962,54.9393,54.9867,33000.0
2008-07-29 15:50:00,57.97,58.08,57.96,58.01,52400.0,54.9962,55.1006,54.9867,55.0342,52400.0
2008-07-29 15:55:00,58.0,58.11,58.0,58.08,60800.0,55.0247,55.129,55.0247,55.1006,60800.0
2008-07-30 09:30:00,58.59,58.79,58.49,58.69,25100.0,55.5844,55.7742,55.4895,55.6793,25100.0
2008-07-30 09:35:00,58.7,58.97,58.65,58.69,21800.0,55.6888,55.9449,55.6413,55.6793,21800.0
2008-07-30 09:40:00,58.62,58.89,58.62,58.72,54800.0,55.6129,55.869,55.6129,55.7077,54800.0
2008-07-30 09:45:00,58.72,58.76,58.41,58.69,24900.0,55.7077,55.7457,55.4136,55.6793,24900.0
2008-07-30 09:50:00,58.68,58.79,58.68,58.77,27800.0,55.6698,55.7742,55.6698,55.7552,27800.0
2008-07-30 09:55:00,58.76,58.78,58.67,58.67,29200.0,55.7457,55.7647,55.6603,55.6603,29200.0
2008-07-30 10:00:00,58.65,58.72,58.62,58.69,21400.0,55.6413,55.7077,55.6129,55.6793,21400.0
2008-07-30 10:05:00,58.7,58.89,58.69,58.89,41500.0,55.6888,55.869,55.6793,55.869,41500.0
2008-07-30 10:10:00,58.87,58.92,58.77,58.92,21000.0,55.85,55.8975,55.7552,55.8975,21000.0
2008-07-30 10:15:00,58.92,59.14,58.92,59.07,41200.0,55.8975,56.1062,55.8975,56.0398,41200.0
2008-07-30 10:20:00,59.05,59.11,58.9,59.07,28500.0,56.0208,56.0777,55.8785,56.0398,28500.0
2008-07-30 10:25:00,59.05,59.14,59.0,59.01,29900.0,56.0208,56.1062,55.9734,55.9829,29900.0
2008-07-30 10:30:00,59.02,59.08,58.98,59.0,21500.0,55.9924,56.0493,55.9544,55.9734,21500.0
2008-07-30 10:35:00,59.0,59.07,58.9,59.0,29700.0,55.9734,56.0398,55.8785,55.9734,29700.0
2008-07-30 10:40:00,59.0,59.13,58.87,59.12,37300.0,55.9734,56.0967,55.85,56.0872,37300.0
2008-07-30 10:45:00,59.11,59.25,59.1,59.11,36900.0,56.0777,56.2106,56.0682,56.0777,36900.0
2008-07-30 10:50:00,59.1,59.16,58.98,59.02,52000.0,56.0682,56.1252,55.9544,55.9924,52000.0
2008-07-30 10:55:00,59.02,59.07,58.96,59.04,12300.0,55.9924,56.0398,55.9354,56.0113,12300.0
2008-07-30 11:00:00,59.0,59.15,58.95,59.1,48600.0,55.9734,56.1157,55.9259,56.0682,48600.0
2008-07-30 11:05:00,59.09,59.21,59.02,59.18,11800.0,56.0588,56.1726,55.9924,56.1441,11800.0
2008-07-30 11:10:00,59.16,59.19,59.12,59.18,14500.0,56.1252,56.1536,56.0872,56.1441,14500.0
2008-07-30 11:15:00,59.18,59.22,59.15,59.21,14500.0,56.1441,56.1821,56.1157,56.1726,14500.0
2008-07-30 11:20:00,59.21,59.31,59.16,59.31,34100.0,56.1726,56.2675,56.1252,56.2675,34100.0
2008-07-30 11:25:00,59.31,59.38,59.25,59.37,30900.0,56.2675,56.3339,56.2106,56.3244,30900.0
2008-07-30 11:30:00,59.37,59.41,59.37,59.37,19200.0,56.3244,56.3623,56.3244,56.3244,19200.0
2008-07-30 11:35:00,59.39,59.39,59.31,59.36,12400.0,56.3434,56.3434,56.2675,56.3149,12400.0
2008-07-30 11:40:00,59.35,59.41,59.32,59.36,4800.0,56.3054,56.3623,56.277,56.3149,4800.0
2008-07-30 11:45:00,59.36,59.49,59.36,59.44,13700.0,56.3149,56.4382,56.3149,56.3908,13700.0
2008-07-30 11:50:00,59.44,59.45,59.33,59.37,11800.0,56.3908,56.4003,56.2865,56.3244,11800.0
2008-07-30 11:55:00,59.37,59.38,59.23,59.29,8700.0,56.3244,56.3339,56.1916,56.2485,8700.0
2008-07-30 12:00:00,59.3,59.32,59.25,59.28,9300.0,56.258,56.277,56.2106,56.239,9300.0
2008-07-30 12:05:00,59.29,59.29,59.17,59.2,20200.0,56.2485,56.2485,56.1347,56.1631,20200.0
2008-07-30 12:10:00,59.21,59.24,59.07,59.09,17200.0,56.1726,56.2011,56.0398,56.0588,17200.0
2008-07-30 12:15:00,59.1,59.13,59.04,59.05,11400.0,56.0682,56.0967,56.0113,56.0208,11400.0
2008-07-30 12:20:00,59.06,59.14,59.04,59.12,16600.0,56.0303,56.1062,56.0113,56.0872,16600.0
2008-07-30 12:25:00,59.11,59.13,59.01,59.12,19200.0,56.0777,56.0967,55.9829,56.0872,19200.0
2008-07-30 12:30:00,59.13,59.13,59.06,59.09,9200.0,56.0967,56.0967,56.0303,56.0588,9200.0
2008-07-30 12:35:00,59.1,59.1,58.97,58.97,10100.0,56.0682,56.0682,55.9449,55.9449,10100.0
2008-07-30 12:40:00,58.98,59.12,58.94,59.07,30900.0,55.9544,56.0872,55.9165,56.0398,30900.0
2008-07-30 12:45:00,59.07,59.17,58.96,59.0,56100.0,56.0398,56.1347,55.9354,55.9734,56100.0
2008-07-30 12:50:00,59.0,59.12,59.0,59.09,19100.0,55.9734,56.0872,55.9734,56.0588,19100.0
2008-07-30 12:55:00,59.1,59.15,59.08,59.11,13000.0,56.0682,56.1157,56.0493,56.0777,13000.0
2008-07-30 13:00:00,59.11,59.13,59.05,59.07,22800.0,56.0777,56.0967,56.0208,56.0398,22800.0
2008-07-30 13:05:00,59.05,59.12,59.01,59.12,24100.0,56.0208,56.0872,55.9829,56.0872,24100.0
2008-07-30 13:10:00,59.11,59.12,59.03,59.12,25100.0,56.0777,56.0872,56.0018,56.0872,25100.0
2008-07-30 13:15:00,59.12,59.17,59.09,59.12,26000.0,56.0872,56.1347,56.0588,56.0872,26000.0
2008-07-30 13:20:00,59.12,59.16,59.11,59.15,14600.0,56.0872,56.1252,56.0777,56.1157,14600.0
2008-07-30 13:25:00,59.15,59.25,59.14,59.18,11400.0,56.1157,56.2106,56.1062,56.1441,11400.0
2008-07-30 13:30:00,59.18,59.21,59.15,59.2,8700.0,56.1441,56.1726,56.1157,56.1631,8700.0
2008-07-30 13:35:00,59.2,59.26,59.18,59.21,18900.0,56.1631,56.22,56.1441,56.1726,18900.0
2008-07-30 13:40:00,59.2,59.26,59.17,59.26,14500.0,56.1631,56.22,56.1347,56.22,14500.0
2008-07-30 13:45:00,59.23,59.27,59.22,59.24,19800.0,56.1916,56.2295,56.1821,56.2011,19800.0
2008-07-30 13:50:00,59.23,59.24,59.11,59.15,30400.0,56.1916,56.2011,56.0777,56.1157,30400.0
2008-07-30 13:55:00,59.15,59.26,59.12,59.25,32900.0,56.1157,56.22,56.0872,56.2106,32900.0
2008-07-30 14:00:00,59.25,59.29,59.2,59.27,20700.0,56.2106,56.2485,56.1631,56.2295,20700.0
2008-07-30 14:05:00,59.26,59.32,59.19,59.28,34700.0,56.22,56.277,56.1536,56.239,34700.0
2008-07-30 14:10:00,59.26,59.34,59.23,59.25,42800.0,56.22,56.2959,56.1916,56.2106,42800.0
2008-07-30 14:15:00,59.23,59.28,59.15,59.15,18100.0,56.1916,56.239,56.1157,56.1157,18100.0
2008-07-30 14:20:00,59.15,59.23,59.11,59.16,18300.0,56.1157,56.1916,56.0777,56.1252,18300.0
2008-07-30 14:25:00,59.17,59.4,59.17,59.4,25200.0,56.1347,56.3529,56.1347,56.3529,25200.0
2008-07-30 14:30:00,59.38,59.5,59.37,59.47,30400.0,56.3339,56.4477,56.3244,56.4193,30400.0
2008-07-30 14:35:00,59.49,59.5,59.43,59.44,23200.0,56.4382,56.4477,56.3813,56.3908,23200.0
2008-07-30 14:40:00,59.45,59.49,59.37,59.4,24200.0,56.4003,56.4382,56.3244,56.3529,24200.0
2008-07-30 14:45:00,59.39,59.4,59.31,59.31,25600.0,56.3434,56.3529,56.2675,56.2675,25600.0
2008-07-30 14:50:00,59.31,59.37,59.24,59.25,40200.0,56.2675,56.3244,56.2011,56.2106,40200.0
2008-07-30 14:55:00,59.25,59.35,59.24,59.32,39400.0,56.2106,56.3054,56.2011,56.277,39400.0
2008-07-30 15:00:00,59.33,59.34,59.26,59.27,51400.0,56.2865,56.2959,56.22,56.2295,51400.0
2008-07-30 15:05:00,59.27,59.27,59.15,59.19,36500.0,56.2295,56.2295,56.1157,56.1536,36500.0
2008-07-30 15:10:00,59.21,59.3,59.2,59.25,27400.0,56.1726,56.258,56.1631,56.2106,27400.0
2008-07-30 15:15:00,59.25,59.25,59.15,59.17,26300.0,56.2106,56.2106,56.1157,56.1347,26300.0
2008-07-30 15:20:00,59.18,59.37,59.18,59.3,23500.0,56.1441,56.3244,56.1441,56.258,23500.0
2008-07-30 15:25:00,59.29,59.45,59.29,59.43,18800.0,56.2485,56.4003,56.2485,56.3813,18800.0
2008-07-30 15:30:00,59.44,59.54,59.44,59.5,56700.0,56.3908,56.4857,56.3908,56.4477,56700.0
2008-07-30 15:35:00,59.5,59.57,59.48,59.55,109500.0,56.4477,56.5141,56.4288,56.4952,109500.0
2008-07-30 15:40:00,59.54,59.56,59.47,59.53,67900.0,56.4857,56.5047,56.4193,56.4762,67900.0
2008-07-30 15:45:00,59.54,59.54,59.44,59.49,58900.0,56.4857,56.4857,56.3908,56.4382,58900.0
2008-07-30 15:50:00,59.48,59.51,59.38,59.41,65800.0,56.4288,56.4572,56.3339,56.3623,65800.0
2008-07-30 15:55:00,59.4,59.51,59.38,59.51,131300.0,56.3529,56.4572,56.3339,56.4572,131300.0
2008-07-31 09:30:00,59.65,59.83,59.6,59.83,50400.0,56.59,56.7608,56.5426,56.7608,50400.0
2008-07-31 09:35:00,59.81,60.0,59.79,59.94,94400.0,56.7418,56.9221,56.7229,56.8652,94400.0
2008-07-31 09:40:00,59.94,60.0,59.83,60.0,133600.0,56.8652,56.9221,56.7608,56.9221,133600.0
2008-07-31 09:45:00,59.98,60.0,59.66,59.99,222200.0,56.9031,56.9221,56.5995,56.9126,222200.0
2008-07-31 09:50:00,60.0,60.47,59.99,60.47,219300.0,56.9221,57.368,56.9126,57.368,219300.0
2008-07-31 09:55:00,60.46,60.6,60.37,60.51,123200.0,57.3585,57.4913,57.2731,57.4059,123200.0
2008-07-31 10:00:00,60.52,60.78,60.48,60.7,132500.0,57.4154,57.6621,57.3775,57.5862,132500.0
2008-07-31 10:05:00,60.7,60.92,60.49,60.51,102600.0,57.5862,57.7949,57.3869,57.4059,102600.0
2008-07-31 10:10:00,60.51,60.64,60.48,60.62,38400.0,57.4059,57.5292,57.3775,57.5103,38400.0
2008-07-31 10:15:00,60.64,60.75,60.59,60.63,37800.0,57.5292,57.6336,57.4818,57.5198,37800.0
2008-07-31 10:20:00,60.6,60.83,60.56,60.8,74100.0,57.4913,57.7095,57.4534,57.681,74100.0
2008-07-31 10:25:00,60.8,60.87,60.78,60.84,62800.0,57.681,57.7475,57.6621,57.719,62800.0
2008-07-31 10:30:00,60.83,60.88,60.72,60.81,127900.0,57.7095,57.7569,57.6051,57.6905,127900.0
2008-07-31 10:35:00,60.81,60.83,60.72,60.73,48500.0,57.6905,57.7095,57.6051,57.6146,48500.0
2008-07-31 10:40:00,60.72,60.82,60.62,60.8,60400.0,57.6051,57.7,57.5103,57.681,60400.0
2008-07-31 10:45:00,60.8,60.99,60.8,60.94,126400.0,57.681,57.8613,57.681,57.8139,126400.0
2008-07-31 10:50:00,60.93,61.0,60.89,60.99,51800.0,57.8044,57.8708,57.7664,57.8613,51800.0
2008-07-31 10:55:00,60.98,61.22,60.94,61.1,185400.0,57.8518,58.0795,57.8139,57.9657,185400.0
2008-07-31 11:00:00,61.09,61.28,61.03,61.05,56900.0,57.9562,58.1364,57.8992,57.9182,56900.0
2008-07-31 11:05:00,61.03,61.28,61.03,61.25,50900.0,57.8992,58.1364,57.8992,58.108,50900.0
2008-07-31 11:10:00,61.25,61.36,61.23,61.3,43600.0,58.108,58.2123,58.089,58.1554,43600.0
2008-07-31 11:15:00,61.29,61.45,61.27,61.41,53500.0,58.1459,58.2977,58.1269,58.2597,53500.0
2008-07-31 11:20:00,61.4,61.53,61.32,61.4,94900.0,58.2503,58.3736,58.1744,58.2503,94900.0
2008-07-31 11:25:00,61.39,61.41,61.1,61.13,128100.0,58.2408,58.2597,57.9657,57.9941,128100.0
2008-07-31 11:30:00,61.13,61.14,60.9,60.9,75900.0,57.9941,58.0036,57.7759,57.7759,75900.0
2008-07-31 11:35:00,60.9,61.05,60.9,60.98,67700.0,57.7759,57.9182,57.7759,57.8518,67700.0
2008-07-31 11:40:00,61.02,61.02,60.9,60.99,22800.0,57.8898,57.8898,57.7759,57.8613,22800.0
2008-07-31 11:45:00,60.98,61.0,60.84,60.86,186200.0,57.8518,57.8708,57.719,57.738,186200.0
2008-07-31 11:50:00,60.85,60.97,60.77,60.93,44800.0,57.7285,57.8423,57.6526,57.8044,44800.0
2008-07-31 11:55:00,60.93,61.0,60.9,60.99,51800.0,57.8044,57.8708,57.7759,57.8613,51800.0
2008-07-31 12:00:00,60.99,61.0,60.86,60.87,30300.0,57.8613,57.8708,57.738,57.7475,30300.0
2008-07-31 12:05:00,60.89,60.9,60.78,60.85,22800.0,57.7664,57.7759,57.6621,57.7285,22800.0
2008-07-31 12:10:00,60.86,60.86,60.7,60.7,36700.0,57.738,57.738,57.5862,57.5862,36700.0
2008-07-31 12:15:00,60.7,60.82,60.7,60.76,29800.0,57.5862,57.7,57.5862,57.6431,29800.0
2008-07-31 12:20:00,60.76,60.86,60.7,60.84,20200.0,57.6431,57.738,57.5862,57.719,20200.0
2008-07-31 12:25:00,60.86,60.88,60.83,60.85,13100.0,57.738,57.7569,57.7095,57.7285,13100.0
2008-07-31 12:30:00,60.85,60.95,60.8,60.95,36400.0,57.7285,57.8233,57.681,57.8233,36400.0
2008-07-31 12:35:00,60.95,60.97,60.83,60.83,36700.0,57.8233,57.8423,57.7095,57.7095,36700.0
2008-07-31 12:40:00,60.84,60.95,60.82,60.94,47900.0,57.719,57.8233,57.7,57.8139,47900.0
2008-07-31 12:45:00,60.94,60.95,60.87,60.87,33900.0,57.8139,57.8233,57.7475,57.7475,33900.0
2008-07-31 12:50:00,60.87,60.88,60.84,60.88,15400.0,57.7475,57.7569,57.719,57.7569,15400.0
2008-07-31 12:55:00,60.87,60.88,60.79,60.84,31100.0,57.7475,57.7569,57.6716,57.719,31100.0
2008-07-31 13:00:00,60.84,60.94,60.83,60.9,47600.0,57.719,57.8139,57.7095,57.7759,47600.0
2008-07-31 13:05:00,60.9,60.96,60.86,60.95,38800.0,57.7759,57.8328,57.738,57.8233,38800.0
2008-07-31 13:10:00,60.95,60.99,60.94,60.96,27700.0,57.8233,57.8613,57.8139,57.8328,27700.0
2008-07-31 13:15:00,60.95,60.99,60.93,60.93,27800.0,57.8233,57.8613,57.8044,57.8044,27800.0
2008-07-31 13:20:00,60.94,60.95,60.84,60.84,34300.0,57.8139,57.8233,57.719,57.719,34300.0
2008-07-31 13:25:00,60.85,60.9,60.84,60.88,40000.0,57.7285,57.7759,57.719,57.7569,40000.0
2008-07-31 13:30:00,60.89,60.89,60.73,60.77,39800.0,57.7664,57.7664,57.6146,57.6526,39800.0
2008-07-31 13:35:00,60.77,60.77,60.64,60.69,40600.0,57.6526,57.6526,57.5292,57.5767,40600.0
2008-07-31 13:40:00,60.7,60.72,60.56,60.62,43000.0,57.5862,57.6051,57.4534,57.5103,43000.0
2008-07-31 13:45:00,60.62,60.66,60.56,60.59,26600.0,57.5103,57.5482,57.4534,57.4818,26600.0
2008-07-31 13:50:00,60.59,60.62,60.57,60.6,25900.0,57.4818,57.5103,57.4628,57.4913,25900.0
2008-07-31 13:55:00,60.59,60.59,60.49,60.56,36400.0,57.4818,57.4818,57.3869,57.4534,36400.0
2008-07-31 14:00:00,60.55,60.55,60.52,60.55,12400.0,57.4439,57.4439,57.4154,57.4439,12400.0
2008-07-31 14:05:00,60.55,60.65,60.55,60.64,25300.0,57.4439,57.5387,57.4439,57.5292,25300.0
2008-07-31 14:10:00,60.66,60.68,60.51,60.6,33900.0,57.5482,57.5672,57.4059,57.4913,33900.0
2008-07-31 14:15:00,60.59,60.63,60.58,60.62,25900.0,57.4818,57.5198,57.4723,57.5103,25900.0
2008-07-31 14:20:00,60.62,60.7,60.57,60.63,61000.0,57.5103,57.5862,57.4628,57.5198,61000.0
2008-07-31 14:25:00,60.64,60.74,60.61,60.74,34200.0,57.5292,57.6241,57.5008,57.6241,34200.0
2008-07-31 14:30:00,60.74,60.87,60.73,60.87,200800.0,57.6241,57.7475,57.6146,57.7475,200800.0
2008-07-31 14:35:00,60.88,60.98,60.8,60.98,48900.0,57.7569,57.8518,57.681,57.8518,48900.0
2008-07-31 14:40:00,60.98,60.98,60.87,60.9,39700.0,57.8518,57.8518,57.7475,57.7759,39700.0
2008-07-31 14:45:00,60.91,60.98,60.9,60.93,30300.0,57.7854,57.8518,57.7759,57.8044,30300.0
2008-07-31 14:50:00,60.94,60.98,60.78,60.78,35400.0,57.8139,57.8518,57.6621,57.6621,35400.0
2008-07-31 14:55:00,60.76,60.86,60.76,60.86,47500.0,57.6431,57.738,57.6431,57.738,47500.0
2008-07-31 15:00:00,60.86,60.88,60.81,60.82,50300.0,57.738,57.7569,57.6905,57.7,50300.0
2008-07-31 15:05:00,60.82,60.84,60.76,60.81,62000.0,57.7,57.719,57.6431,57.6905,62000.0
2008-07-31 15:10:00,60.8,60.9,60.78,60.88,66300.0,57.681,57.7759,57.6621,57.7569,66300.0
2008-07-31 15:15:00,60.87,60.89,60.76,60.86,213500.0,57.7475,57.7664,57.6431,57.738,213500.0
2008-07-31 15:20:00,60.85,60.94,60.82,60.88,62100.0,57.7285,57.8139,57.7,57.7569,62100.0
2008-07-31 15:25:00,60.89,60.96,60.89,60.93,108400.0,57.7664,57.8328,57.7664,57.8044,108400.0
2008-07-31 15:30:00,60.93,60.95,60.76,60.87,72300.0,57.8044,57.8233,57.6431,57.7475,72300.0
2008-07-31 15:35:00,60.87,60.97,60.85,60.87,74700.0,57.7475,57.8423,57.7285,57.7475,74700.0
2008-07-31 15:40:00,60.87,60.94,60.81,60.9,91000.0,57.7475,57.8139,57.6905,57.7759,91000.0
2008-07-31 15:45:00,60.89,60.9,60.69,60.69,63400.0,57.7664,57.7759,57.5767,57.5767,63400.0
2008-07-31 15:50:00,60.69,60.7,60.55,60.55,103000.0,57.5767,57.5862,57.4439,57.4439,103000.0
2008-07-31 15:55:00,60.57,60.68,60.47,60.64,232900.0,57.4628,57.5672,57.368,57.5292,232900.0
2008-08-01 09:30:00,60.55,61.61,60.55,61.3,237600.0,57.4439,58.4495,57.4439,58.1554,237600.0
2008-08-01 09:35:00,61.26,61.3,60.76,61.03,149900.0,58.1174,58.1554,57.6431,57.8992,149900.0
2008-08-01 09:40:00,61.0,61.03,60.6,60.99,33500.0,57.8708,57.8992,57.4913,57.8613,33500.0
2008-08-01 09:45:00,60.94,60.97,60.63,60.72,40500.0,57.8139,57.8423,57.5198,57.6051,40500.0
2008-08-01 09:50:00,60.77,60.88,60.52,60.85,45100.0,57.6526,57.7569,57.4154,57.7285,45100.0
2008-08-01 09:55:00,60.84,61.02,60.81,61.0,55700.0,57.719,57.8898,57.6905,57.8708,55700.0
2008-08-01 10:00:00,61.01,61.16,60.85,60.96,47000.0,57.8803,58.0226,57.7285,57.8328,47000.0
2008-08-01 10:05:00,60.96,60.96,60.43,60.46,45500.0,57.8328,57.8328,57.33,57.3585,45500.0
2008-08-01 10:10:00,60.45,60.63,60.41,60.63,41700.0,57.349,57.5198,57.311,57.5198,41700.0
2008-08-01 10:15:00,60.61,60.63,60.26,60.26,31100.0,57.5008,57.5198,57.1687,57.1687,31100.0
2008-08-01 10:20:00,60.29,60.41,60.28,60.35,26100.0,57.1972,57.311,57.1877,57.2541,26100.0
2008-08-01 10:25:00,60.34,60.41,60.09,60.12,39400.0,57.2446,57.311,57.0075,57.0359,39400.0
2008-08-01 10:30:00,60.12,60.32,60.1,60.32,33500.0,57.0359,57.2257,57.017,57.2257,33500.0
2008-08-01 10:35:00,60.32,60.41,60.32,60.4,19000.0,57.2257,57.311,57.2257,57.3016,19000.0
2008-08-01 10:40:00,60.41,60.55,60.3,60.3,31700.0,57.311,57.4439,57.2067,57.2067,31700.0
2008-08-01 10:45:00,60.3,60.45,60.25,60.39,26600.0,57.2067,57.349,57.1593,57.2921,26600.0
2008-08-01 10:50:00,60.39,60.39,60.28,60.31,15700.0,57.2921,57.2921,57.1877,57.2162,15700.0
2008-08-01 10:55:00,60.33,60.35,60.18,60.34,21200.0,57.2352,57.2541,57.0928,57.2446,21200.0
2008-08-01 11:00:00,60.37,60.44,60.26,60.28,18600.0,57.2731,57.3395,57.1687,57.1877,18600.0
2008-08-01 11:05:00,60.27,60.34,60.23,60.32,13200.0,57.1782,57.2446,57.1403,57.2257,13200.0
2008-08-01 11:10:00,60.34,60.34,60.18,60.24,23500.0,57.2446,57.2446,57.0928,57.1498,23500.0
2008-08-01 11:15:00,60.23,60.54,60.2,60.52,56900.0,57.1403,57.4344,57.1118,57.4154,56900.0
2008-08-01 11:20:00,60.55,60.56,60.42,60.42,20100.0,57.4439,57.4534,57.3205,57.3205,20100.0
2008-08-01 11:25:00,60.41,60.54,60.41,60.53,9100.0,57.311,57.4344,57.311,57.4249,9100.0
2008-08-01 11:30:00,60.53,60.81,60.52,60.81,31100.0,57.4249,57.6905,57.4154,57.6905,31100.0
2008-08-01 11:35:00,60.8,60.82,60.71,60.77,13700.0,57.681,57.7,57.5957,57.6526,13700.0
2008-08-01 11:40:00,60.8,60.83,60.75,60.83,21300.0,57.681,57.7095,57.6336,57.7095,21300.0
2008-08-01 11:45:00,60.83,60.86,60.7,60.77,49700.0,57.7095,57.738,57.5862,57.6526,49700.0
2008-08-01 11:50:00,60.79,60.85,60.78,60.83,18400.0,57.6716,57.7285,57.6621,57.7095,18400.0
2008-08-01 11:55:00,60.85,60.89,60.82,60.86,42800.0,57.7285,57.7664,57.7,57.738,42800.0
2008-08-01 12:00:00,60.87,60.89,60.74,60.82,49200.0,57.7475,57.7664,57.6241,57.7,49200.0
2008-08-01 12:05:00,60.81,60.89,60.81,60.84,24500.0,57.6905,57.7664,57.6905,57.719,24500.0
2008-08-01 12:10:00,60.85,60.93,60.83,60.89,19100.0,57.7285,57.8044,57.7095,57.7664,19100.0
2008-08-01 12:15:00,60.88,60.91,60.77,60.82,74100.0,57.7569,57.7854,57.6526,57.7,74100.0
2008-08-01 12:20:00,60.82,60.86,60.8,60.81,25100.0,57.7,57.738,57.681,57.6905,25100.0
2008-08-01 12:25:00,60.82,60.83,60.76,60.78,21400.0,57.7,57.7095,57.6431,57.6621,21400.0
2008-08-01 12:30:00,60.78,60.81,60.67,60.78,43900.0,57.6621,57.6905,57.5577,57.6621,43900.0
2008-08-01 12:35:00,60.78,60.8,60.73,60.73,25400.0,57.6621,57.681,57.6146,57.6146,25400.0
2008-08-01 12:40:00,60.75,60.77,60.7,60.73,27500.0,57.6336,57.6526,57.5862,57.6146,27500.0
2008-08-01 12:45:00,60.73,60.77,60.67,60.67,11800.0,57.6146,57.6526,57.5577,57.5577,11800.0
2008-08-01 12:50:00,60.67,60.71,60.45,60.47,32500.0,57.5577,57.5957,57.349,57.368,32500.0
2008-08-01 12:55:00,60.48,60.49,60.31,60.4,26500.0,57.3775,57.3869,57.2162,57.3016,26500.0
2008-08-01 13:00:00,60.39,60.51,60.39,60.43,27500.0,57.2921,57.4059,57.2921,57.33,27500.0
2008-08-01 13:05:00,60.43,60.51,60.39,60.47,33600.0,57.33,57.4059,57.2921,57.368,33600.0
2008-08-01 13:10:00,60.48,60.57,60.47,60.47,30600.0,57.3775,57.4628,57.368,57.368,30600.0
2008-08-01 13:15:00,60.48,60.57,60.46,60.54,42300.0,57.3775,57.4628,57.3585,57.4344,42300.0
2008-08-01 13:20:00,60.56,60.56,60.47,60.49,24500.0,57.4534,57.4534,57.368,57.3869,24500.0
2008-08-01 13:25:00,60.5,60.52,60.49,60.5,32800.0,57.3964,57.4154,57.3869,57.3964,32800.0
2008-08-01 13:30:00,60.51,60.56,60.43,60.47,32000.0,57.4059,57.4534,57.33,57.368,32000.0
2008-08-01 13:35:00,60.49,60.52,60.45,60.52,21300.0,57.3869,57.4154,57.349,57.4154,21300.0
2008-08-01 13:40:00,60.51,60.62,60.5,60.54,25000.0,57.4059,57.5103,57.3964,57.4344,25000.0
2008-08-01 13:45:00,60.52,60.65,60.46,60.62,26900.0,57.4154,57.5387,57.3585,57.5103,26900.0
2008-08-01 13:50:00,60.62,60.64,60.53,60.58,24500.0,57.5103,57.5292,57.4249,57.4723,24500.0
2008-08-01 13:55:00,60.55,60.59,60.46,60.47,19300.0,57.4439,57.4818,57.3585,57.368,19300.0
2008-08-01 14:00:00,60.47,60.5,60.26,60.37,21300.0,57.368,57.3964,57.1687,57.2731,21300.0
2008-08-01 14:05:00,60.36,60.49,60.32,60.43,24100.0,57.2636,57.3869,57.2257,57.33,24100.0
2008-08-01 14:10:00,60.43,60.46,60.36,60.42,18800.0,57.33,57.3585,57.2636,57.3205,18800.0
2008-08-01 14:15:00,60.42,60.58,60.37,60.5,21800.0,57.3205,57.4723,57.2731,57.3964,21800.0
2008-08-01 14:20:00,60.5,60.51,60.42,60.43,21200.0,57.3964,57.4059,57.3205,57.33,21200.0
2008-08-01 14:25:00,60.43,60.56,60.43,60.48,25900.0,57.33,57.4534,57.33,57.3775,25900.0
2008-08-01 14:30:00,60.47,60.5,60.42,60.49,20000.0,57.368,57.3964,57.3205,57.3869,20000.0
2008-08-01 14:35:00,60.51,60.53,60.46,60.51,15500.0,57.4059,57.4249,57.3585,57.4059,15500.0
2008-08-01 14:40:00,60.51,60.65,60.43,60.6,48500.0,57.4059,57.5387,57.33,57.4913,48500.0
2008-08-01 14:45:00,60.6,60.62,60.52,60.6,30700.0,57.4913,57.5103,57.4154,57.4913,30700.0
2008-08-01 14:50:00,60.6,60.61,60.54,60.6,33500.0,57.4913,57.5008,57.4344,57.4913,33500.0
2008-08-01 14:55:00,60.6,60.62,60.54,60.58,23600.0,57.4913,57.5103,57.4344,57.4723,23600.0
2008-08-01 15:00:00,60.57,60.64,60.42,60.44,38700.0,57.4628,57.5292,57.3205,57.3395,38700.0
2008-08-01 15:05:00,60.45,60.47,60.35,60.42,35200.0,57.349,57.368,57.2541,57.3205,35200.0
2008-08-01 15:10:00,60.42,60.53,60.4,60.45,29100.0,57.3205,57.4249,57.3016,57.349,29100.0
2008-08-01 15:15:00,60.45,60.5,60.41,60.45,27700.0,57.349,57.3964,57.311,57.349,27700.0
2008-08-01 15:20:00,60.46,60.48,60.42,60.46,26800.0,57.3585,57.3775,57.3205,57.3585,26800.0
2008-08-01 15:25:00,60.45,60.46,60.38,60.4,27000.0,57.349,57.3585,57.2826,57.3016,27000.0
2008-08-01 15:30:00,60.4,60.49,60.31,60.38,51200.0,57.3016,57.3869,57.2162,57.2826,51200.0
2008-08-01 15:35:00,60.39,60.45,60.36,60.36,34900.0,57.2921,57.349,57.2636,57.2636,34900.0
2008-08-01 15:40:00,60.36,60.39,60.29,60.37,42400.0,57.2636,57.2921,57.1972,57.2731,42400.0
2008-08-01 15:45:00,60.37,60.46,60.29,60.43,62900.0,57.2731,57.3585,57.1972,57.33,62900.0
2008-08-01 15:50:00,60.42,60.45,60.35,60.36,54200.0,57.3205,57.349,57.2541,57.2636,54200.0
2008-08-01 15:55:00,60.37,60.39,60.21,60.24,94800.0,57.2731,57.2921,57.1213,57.1498,94800.0
2008-08-04 09:30:00,60.25,60.96,60.21,60.81,59900.0,57.1593,57.8328,57.1213,57.6905,59900.0
2008-08-04 09:35:00,60.86,61.07,60.55,60.75,61800.0,57.738,57.9372,57.4439,57.6336,61800.0
2008-08-04 09:40:00,60.75,60.87,60.51,60.81,66500.0,57.6336,57.7475,57.4059,57.6905,66500.0
2008-08-04 09:45:00,60.78,60.78,60.36,60.5,52200.0,57.6621,57.6621,57.2636,57.3964,52200.0
2008-08-04 09:50:00,60.53,60.59,60.46,60.48,107400.0,57.4249,57.4818,57.3585,57.3775,107400.0
2008-08-04 09:55:00,60.47,60.54,60.36,60.42,28100.0,57.368,57.4344,57.2636,57.3205,28100.0
2008-08-04 10:00:00,60.42,60.51,60.34,60.37,26200.0,57.3205,57.4059,57.2446,57.2731,26200.0
2008-08-04 10:05:00,60.38,60.42,60.35,60.4,9300.0,57.2826,57.3205,57.2541,57.3016,9300.0
2008-08-04 10:10:00,60.4,60.43,60.28,60.28,14300.0,57.3016,57.33,57.1877,57.1877,14300.0
2008-08-04 10:15:00,60.29,60.29,60.14,60.15,14000.0,57.1972,57.1972,57.0549,57.0644,14000.0
2008-08-04 10:20:00,60.17,60.32,60.15,60.25,14300.0,57.0834,57.2257,57.0644,57.1593,14300.0
2008-08-04 10:25:00,60.26,60.34,60.25,60.31,7200.0,57.1687,57.2446,57.1593,57.2162,7200.0
2008-08-04 10:30:00,60.3,60.38,60.3,60.37,8700.0,57.2067,57.2826,57.2067,57.2731,8700.0
2008-08-04 10:35:00,60.39,60.39,60.31,60.34,8900.0,57.2921,57.2921,57.2162,57.2446,8900.0
2008-08-04 10:40:00,60.33,60.47,60.33,60.38,23800.0,57.2352,57.368,57.2352,57.2826,23800.0
2008-08-04 10:45:00,60.38,60.39,60.27,60.28,24100.0,57.2826,57.2921,57.1782,57.1877,24100.0
2008-08-04 10:50:00,60.27,60.29,60.19,60.19,17000.0,57.1782,57.1972,57.1023,57.1023,17000.0
2008-08-04 10:55:00,60.21,60.22,60.18,60.21,6600.0,57.1213,57.1308,57.0928,57.1213,6600.0
2008-08-04 11:00:00,60.21,60.21,60.11,60.14,23700.0,57.1213,57.1213,57.0264,57.0549,23700.0
2008-08-04 11:05:00,60.14,60.17,60.1,60.16,19900.0,57.0549,57.0834,57.017,57.0739,19900.0
2008-08-04 11:10:00,60.17,60.19,60.12,60.15,23200.0,57.0834,57.1023,57.0359,57.0644,23200.0
2008-08-04 11:15:00,60.15,60.21,60.13,60.18,14500.0,57.0644,57.1213,57.0454,57.0928,14500.0
2008-08-04 11:20:00,60.17,60.19,60.06,60.16,16200.0,57.0834,57.1023,56.979,57.0739,16200.0
2008-08-04 11:25:00,60.16,60.28,60.09,60.11,35200.0,57.0739,57.1877,57.0075,57.0264,35200.0
2008-08-04 11:30:00,60.12,60.4,60.12,60.4,33900.0,57.0359,57.3016,57.0359,57.3016,33900.0
2008-08-04 11:35:00,60.39,60.4,60.23,60.37,46200.0,57.2921,57.3016,57.1403,57.2731,46200.0
2008-08-04 11:40:00,60.38,60.42,60.28,60.28,72700.0,57.2826,57.3205,57.1877,57.1877,72700.0
2008-08-04 11:45:00,60.29,60.29,60.08,60.1,21000.0,57.1972,57.1972,56.998,57.017,21000.0
2008-08-04 11:50:00,60.1,60.13,60.06,60.1,19400.0,57.017,57.0454,56.979,57.017,19400.0
2008-08-04 11:55:00,60.11,60.14,60.1,60.14,22200.0,57.0264,57.0549,57.017,57.0549,22200.0
2008-08-04 12:00:00,60.13,60.14,60.03,60.03,27400.0,57.0454,57.0549,56.9505,56.9505,27400.0
2008-08-04 12:05:00,60.03,60.11,59.99,60.06,38900.0,56.9505,57.0264,56.9126,56.979,38900.0
2008-08-04 12:10:00,60.06,60.19,60.05,60.12,63100.0,56.979,57.1023,56.9695,57.0359,63100.0
2008-08-04 12:15:00,60.11,60.13,60.03,60.03,26800.0,57.0264,57.0454,56.9505,56.9505,26800.0
2008-08-04 12:20:00,60.02,60.08,60.02,60.03,17300.0,56.9411,56.998,56.9411,56.9505,17300.0
2008-08-04 12:25:00,60.04,60.09,60.03,60.07,14200.0,56.96,57.0075,56.9505,56.9885,14200.0
2008-08-04 12:30:00,60.07,60.13,60.04,60.05,50200.0,56.9885,57.0454,56.96,56.9695,50200.0
2008-08-04 12:35:00,60.03,60.06,60.01,60.02,17900.0,56.9505,56.979,56.9316,56.9411,17900.0
2008-08-04 12:40:00,60.01,60.02,59.83,59.93,106000.0,56.9316,56.9411,56.7608,56.8557,106000.0
2008-08-04 12:45:00,59.93,59.93,59.8,59.8,14600.0,56.8557,56.8557,56.7323,56.7323,14600.0
2008-08-04 12:50:00,59.8,59.86,59.74,59.79,21900.0,56.7323,56.7893,56.6754,56.7229,21900.0
2008-08-04 12:55:00,59.8,59.81,59.73,59.74,18400.0,56.7323,56.7418,56.6659,56.6754,18400.0
2008-08-04 13:00:00,59.74,59.76,59.69,59.76,21200.0,56.6754,56.6944,56.628,56.6944,21200.0
2008-08-04 13:05:00,59.76,59.8,59.73,59.78,14300.0,56.6944,56.7323,56.6659,56.7134,14300.0
2008-08-04 13:10:00,59.8,59.94,59.8,59.93,12200.0,56.7323,56.8652,56.7323,56.8557,12200.0
2008-08-04 13:15:00,59.94,59.95,59.87,59.87,18700.0,56.8652,56.8746,56.7987,56.7987,18700.0
2008-08-04 13:20:00,59.87,59.87,59.78,59.78,14200.0,56.7987,56.7987,56.7134,56.7134,14200.0
2008-08-04 13:25:00,59.76,59.88,59.74,59.88,14800.0,56.6944,56.8082,56.6754,56.8082,14800.0
2008-08-04 13:30:00,59.88,59.9,59.8,59.81,35500.0,56.8082,56.8272,56.7323,56.7418,35500.0
2008-08-04 13:35:00,59.82,59.85,59.77,59.81,28800.0,56.7513,56.7798,56.7039,56.7418,28800.0
2008-08-04 13:40:00,59.79,59.81,59.76,59.8,11700.0,56.7229,56.7418,56.6944,56.7323,11700.0
2008-08-04 13:45:00,59.79,59.79,59.74,59.74,10100.0,56.7229,56.7229,56.6754,56.6754,10100.0
2008-08-04 13:50:00,59.74,59.75,59.64,59.64,21700.0,56.6754,56.6849,56.5805,56.5805,21700.0
2008-08-04 13:55:00,59.63,59.71,59.63,59.63,18500.0,56.5711,56.647,56.5711,56.5711,18500.0
2008-08-04 14:00:00,59.64,59.7,59.61,59.68,21500.0,56.5805,56.6375,56.5521,56.6185,21500.0
2008-08-04 14:05:00,59.68,59.7,59.6,59.66,22400.0,56.6185,56.6375,56.5426,56.5995,22400.0
2008-08-04 14:10:00,59.67,59.68,59.62,59.65,18400.0,56.609,56.6185,56.5616,56.59,18400.0
2008-08-04 14:15:00,59.65,59.75,59.6,59.63,74000.0,56.59,56.6849,56.5426,56.5711,74000.0
2008-08-04 14:20:00,59.65,59.79,59.65,59.78,39200.0,56.59,56.7229,56.59,56.7134,39200.0
2008-08-04 14:25:00,59.78,59.84,59.77,59.84,11600.0,56.7134,56.7703,56.7039,56.7703,11600.0
2008-08-04 14:30:00,59.85,59.94,59.85,59.91,21100.0,56.7798,56.8652,56.7798,56.8367,21100.0
2008-08-04 14:35:00,59.91,59.93,59.89,59.91,22500.0,56.8367,56.8557,56.8177,56.8367,22500.0
2008-08-04 14:40:00,59.9,59.94,59.88,59.91,17000.0,56.8272,56.8652,56.8082,56.8367,17000.0
2008-08-04 14:45:00,59.93,59.99,59.92,59.94,15100.0,56.8557,56.9126,56.8462,56.8652,15100.0
2008-08-04 14:50:00,59.94,59.97,59.86,59.9,25200.0,56.8652,56.8936,56.7893,56.8272,25200.0
2008-08-04 14:55:00,59.88,59.97,59.88,59.97,13700.0,56.8082,56.8936,56.8082,56.8936,13700.0
2008-08-04 15:00:00,59.96,60.07,59.96,60.04,22800.0,56.8841,56.9885,56.8841,56.96,22800.0
2008-08-04 15:05:00,60.03,60.08,60.02,60.08,14300.0,56.9505,56.998,56.9411,56.998,14300.0
2008-08-04 15:10:00,60.08,60.12,60.08,60.09,14900.0,56.998,57.0359,56.998,57.0075,14900.0
2008-08-04 15:15:00,60.08,60.1,59.98,60.0,43800.0,56.998,57.017,56.9031,56.9221,43800.0
2008-08-04 15:20:00,59.99,60.01,59.92,59.94,30600.0,56.9126,56.9316,56.8462,56.8652,30600.0
2008-08-04 15:25:00,59.95,59.98,59.91,59.94,18200.0,56.8746,56.9031,56.8367,56.8652,18200.0
2008-08-04 15:30:00,59.94,60.0,59.89,59.98,32200.0,56.8652,56.9221,56.8177,56.9031,32200.0
2008-08-04 15:35:00,59.99,60.0,59.91,59.92,33400.0,56.9126,56.9221,56.8367,56.8462,33400.0
2008-08-04 15:40:00,59.91,59.92,59.58,59.61,80900.0,56.8367,56.8462,56.5236,56.5521,80900.0
2008-08-04 15:45:00,59.6,59.73,59.57,59.7,77900.0,56.5426,56.6659,56.5141,56.6375,77900.0
2008-08-04 15:50:00,59.71,59.74,59.64,59.69,42300.0,56.647,56.6754,56.5805,56.628,42300.0
2008-08-04 15:55:00,59.69,59.8,59.69,59.77,85300.0,56.628,56.7323,56.628,56.7039,85300.0
2008-08-05 09:30:00,60.2,60.2,59.62,59.97,43200.0,57.1118,57.1118,56.5616,56.8936,43200.0
2008-08-05 09:35:00,59.99,60.07,59.93,59.97,27600.0,56.9126,56.9885,56.8557,56.8936,27600.0
2008-08-05 09:40:00,59.98,59.99,59.9,59.91,18100.0,56.9031,56.9126,56.8272,56.8367,18100.0
2008-08-05 09:45:00,59.9,59.99,59.7,59.82,46000.0,56.8272,56.9126,56.6375,56.7513,46000.0
2008-08-05 09:50:00,59.8,59.81,59.67,59.68,15200.0,56.7323,56.7418,56.609,56.6185,15200.0
2008-08-05 09:55:00,59.68,59.8,59.63,59.8,17800.0,56.6185,56.7323,56.5711,56.7323,17800.0
2008-08-05 10:00:00,59.79,59.89,59.69,59.89,30500.0,56.7229,56.8177,56.628,56.8177,30500.0
2008-08-05 10:05:00,59.89,59.94,59.87,59.9,11100.0,56.8177,56.8652,56.7987,56.8272,11100.0
2008-08-05 10:10:00,59.92,60.0,59.87,59.94,39500.0,56.8462,56.9221,56.7987,56.8652,39500.0
2008-08-05 10:15:00,59.94,59.94,59.74,59.85,19000.0,56.8652,56.8652,56.6754,56.7798,19000.0
2008-08-05 10:20:00,59.85,59.97,59.8,59.93,21600.0,56.7798,56.8936,56.7323,56.8557,21600.0
2008-08-05 10:25:00,59.93,60.0,59.87,59.9,24100.0,56.8557,56.9221,56.7987,56.8272,24100.0
2008-08-05 10:30:00,59.89,59.97,59.7,59.82,66800.0,56.8177,56.8936,56.6375,56.7513,66800.0
2008-08-05 10:35:00,59.86,59.87,59.66,59.66,35400.0,56.7893,56.7987,56.5995,56.5995,35400.0
2008-08-05 10:40:00,59.66,59.71,59.56,59.61,55800.0,56.5995,56.647,56.5047,56.5521,55800.0
2008-08-05 10:45:00,59.62,59.74,59.57,59.74,20800.0,56.5616,56.6754,56.5141,56.6754,20800.0
2008-08-05 10:50:00,59.73,59.92,59.72,59.88,55500.0,56.6659,56.8462,56.6564,56.8082,55500.0
2008-08-05 10:55:00,59.88,59.88,59.73,59.79,22700.0,56.8082,56.8082,56.6659,56.7229,22700.0
2008-08-05 11:00:00,59.78,59.8,59.74,59.75,20700.0,56.7134,56.7323,56.6754,56.6849,20700.0
2008-08-05 11:05:00,59.74,59.82,59.73,59.8,14800.0,56.6754,56.7513,56.6659,56.7323,14800.0
2008-08-05 11:10:00,59.79,59.8,59.72,59.74,14600.0,56.7229,56.7323,56.6564,56.6754,14600.0
2008-08-05 11:15:00,59.74,59.77,59.7,59.71,15200.0,56.6754,56.7039,56.6375,56.647,15200.0
2008-08-05 11:20:00,59.71,59.71,59.63,59.65,27000.0,56.647,56.647,56.5711,56.59,27000.0
2008-08-05 11:25:00,59.63,59.64,59.46,59.46,40600.0,56.5711,56.5805,56.4098,56.4098,40600.0
2008-08-05 11:30:00,59.48,59.53,59.4,59.4,43400.0,56.4288,56.4762,56.3529,56.3529,43400.0
2008-08-05 11:35:00,59.4,59.47,59.39,59.45,17400.0,56.3529,56.4193,56.3434,56.4003,17400.0
2008-08-05 11:40:00,59.47,59.54,59.42,59.48,18200.0,56.4193,56.4857,56.3718,56.4288,18200.0
2008-08-05 11:45:00,59.52,59.57,59.51,59.57,14200.0,56.4667,56.5141,56.4572,56.5141,14200.0
2008-08-05 11:50:00,59.57,59.63,59.49,59.63,62700.0,56.5141,56.5711,56.4382,56.5711,62700.0
2008-08-05 11:55:00,59.61,59.66,59.58,59.64,71100.0,56.5521,56.5995,56.5236,56.5805,71100.0
2008-08-05 12:00:00,59.64,59.65,59.58,59.62,19200.0,56.5805,56.59,56.5236,56.5616,19200.0
2008-08-05 12:05:00,59.62,59.7,59.59,59.61,63300.0,56.5616,56.6375,56.5331,56.5521,63300.0
2008-08-05 12:10:00,59.61,59.66,59.59,59.65,40000.0,56.5521,56.5995,56.5331,56.59,40000.0
2008-08-05 12:15:00,59.64,59.7,59.64,59.7,88700.0,56.5805,56.6375,56.5805,56.6375,88700.0
2008-08-05 12:20:00,59.7,59.8,59.69,59.77,27700.0,56.6375,56.7323,56.628,56.7039,27700.0
2008-08-05 12:25:00,59.77,59.8,59.74,59.78,18200.0,56.7039,56.7323,56.6754,56.7134,18200.0
2008-08-05 12:30:00,59.78,59.8,59.77,59.78,19400.0,56.7134,56.7323,56.7039,56.7134,19400.0
2008-08-05 12:35:00,59.78,59.78,59.73,59.74,23700.0,56.7134,56.7134,56.6659,56.6754,23700.0
2008-08-05 12:40:00,59.75,59.78,59.73,59.78,25200.0,56.6849,56.7134,56.6659,56.7134,25200.0
2008-08-05 12:45:00,59.77,59.9,59.74,59.9,23900.0,56.7039,56.8272,56.6754,56.8272,23900.0
2008-08-05 12:50:00,59.89,59.93,59.87,59.87,8800.0,56.8177,56.8557,56.7987,56.7987,8800.0
2008-08-05 12:55:00,59.88,59.94,59.87,59.87,16700.0,56.8082,56.8652,56.7987,56.7987,16700.0
2008-08-05 13:00:00,59.88,59.89,59.82,59.82,15700.0,56.8082,56.8177,56.7513,56.7513,15700.0
2008-08-05 13:05:00,59.82,59.84,59.79,59.79,16700.0,56.7513,56.7703,56.7229,56.7229,16700.0
2008-08-05 13:10:00,59.79,59.82,59.77,59.81,6000.0,56.7229,56.7513,56.7039,56.7418,6000.0
2008-08-05 13:15:00,59.8,59.82,59.78,59.8,10400.0,56.7323,56.7513,56.7134,56.7323,10400.0
2008-08-05 13:20:00,59.8,59.8,59.71,59.78,15800.0,56.7323,56.7323,56.647,56.7134,15800.0
2008-08-05 13:25:00,59.79,59.84,59.74,59.8,60800.0,56.7229,56.7703,56.6754,56.7323,60800.0
2008-08-05 13:30:00,59.79,59.81,59.76,59.79,24700.0,56.7229,56.7418,56.6944,56.7229,24700.0
2008-08-05 13:35:00,59.8,59.82,59.74,59.78,27000.0,56.7323,56.7513,56.6754,56.7134,27000.0
2008-08-05 13:40:00,59.79,59.84,59.75,59.78,42100.0,56.7229,56.7703,56.6849,56.7134,42100.0
2008-08-05 13:45:00,59.8,59.83,59.73,59.78,48900.0,56.7323,56.7608,56.6659,56.7134,48900.0
2008-08-05 13:50:00,59.79,59.79,59.76,59.77,34500.0,56.7229,56.7229,56.6944,56.7039,34500.0
2008-08-05 13:55:00,59.77,59.78,59.71,59.75,25100.0,56.7039,56.7134,56.647,56.6849,25100.0
2008-08-05 14:00:00,59.75,59.79,59.72,59.74,14100.0,56.6849,56.7229,56.6564,56.6754,14100.0
2008-08-05 14:05:00,59.76,59.76,59.67,59.7,37800.0,56.6944,56.6944,56.609,56.6375,37800.0
2008-08-05 14:10:00,59.71,59.71,59.57,59.69,65700.0,56.647,56.647,56.5141,56.628,65700.0
2008-08-05 14:15:00,59.66,59.96,59.64,59.68,79900.0,56.5995,56.8841,56.5805,56.6185,79900.0
2008-08-05 14:20:00,59.68,59.7,59.56,59.67,77600.0,56.6185,56.6375,56.5047,56.609,77600.0
2008-08-05 14:25:00,59.67,59.7,59.48,59.62,58500.0,56.609,56.6375,56.4288,56.5616,58500.0
2008-08-05 14:30:00,59.62,59.69,59.56,59.65,67500.0,56.5616,56.628,56.5047,56.59,67500.0
2008-08-05 14:35:00,59.64,59.66,59.53,59.61,40000.0,56.5805,56.5995,56.4762,56.5521,40000.0
2008-08-05 14:40:00,59.61,59.75,59.57,59.72,75700.0,56.5521,56.6849,56.5141,56.6564,75700.0
2008-08-05 14:45:00,59.73,59.79,59.66,59.71,107400.0,56.6659,56.7229,56.5995,56.647,107400.0
2008-08-05 14:50:00,59.71,59.73,59.67,59.69,28200.0,56.647,56.6659,56.609,56.628,28200.0
2008-08-05 14:55:00,59.7,59.71,59.62,59.63,25900.0,56.6375,56.647,56.5616,56.5711,25900.0
2008-08-05 15:00:00,59.63,59.7,59.63,59.69,25000.0,56.5711,56.6375,56.5711,56.628,25000.0
2008-08-05 15:05:00,59.68,59.81,59.68,59.8,54300.0,56.6185,56.7418,56.6185,56.7323,54300.0
2008-08-05 15:10:00,59.79,59.87,59.78,59.8,71700.0,56.7229,56.7987,56.7134,56.7323,71700.0
2008-08-05 15:15:00,59.79,59.83,59.77,59.8,24300.0,56.7229,56.7608,56.7039,56.7323,24300.0
2008-08-05 15:20:00,59.8,59.86,59.77,59.77,58900.0,56.7323,56.7893,56.7039,56.7039,58900.0
2008-08-05 15:25:00,59.78,59.83,59.76,59.79,37700.0,56.7134,56.7608,56.6944,56.7229,37700.0
2008-08-05 15:30:00,59.78,59.86,59.78,59.83,101300.0,56.7134,56.7893,56.7134,56.7608,101300.0
2008-08-05 15:35:00,59.83,59.91,59.81,59.9,88300.0,56.7608,56.8367,56.7418,56.8272,88300.0
2008-08-05 15:40:00,59.85,60.0,59.85,59.99,255700.0,56.7798,56.9221,56.7798,56.9126,255700.0
2008-08-05 15:45:00,60.0,60.0,59.89,59.97,55600.0,56.9221,56.9221,56.8177,56.8936,55600.0
2008-08-05 15:50:00,59.99,60.0,59.94,59.98,89500.0,56.9126,56.9221,56.8652,56.9031,89500.0
2008-08-05 15:55:00,59.98,60.19,59.98,60.16,105100.0,56.9031,57.1023,56.9031,57.0739,105100.0
2008-08-06 09:30:00,60.04,60.29,59.68,60.01,79400.0,56.96,57.1972,56.6185,56.9316,79400.0
2008-08-06 09:35:00,60.01,60.23,59.96,60.0,44800.0,56.9316,57.1403,56.8841,56.9221,44800.0
2008-08-06 09:40:00,60.03,60.18,59.94,60.18,181500.0,56.9505,57.0928,56.8652,57.0928,181500.0
2008-08-06 09:45:00,60.14,60.22,59.96,59.96,55800.0,57.0549,57.1308,56.8841,56.8841,55800.0
2008-08-06 09:50:00,59.96,60.04,59.92,59.94,48300.0,56.8841,56.96,56.8462,56.8652,48300.0
2008-08-06 09:55:00,59.94,60.05,59.94,59.95,32600.0,56.8652,56.9695,56.8652,56.8746,32600.0
2008-08-06 10:00:00,59.97,60.02,59.84,59.86,60600.0,56.8936,56.9411,56.7703,56.7893,60600.0
2008-08-06 10:05:00,59.85,59.9,59.81,59.9,32400.0,56.7798,56.8272,56.7418,56.8272,32400.0
2008-08-06 10:10:00,59.9,60.0,59.89,59.99,25500.0,56.8272,56.9221,56.8177,56.9126,25500.0
2008-08-06 10:15:00,59.99,60.0,59.88,59.94,45300.0,56.9126,56.9221,56.8082,56.8652,45300.0
2008-08-06 10:20:00,59.95,59.96,59.9,59.95,21600.0,56.8746,56.8841,56.8272,56.8746,21600.0
2008-08-06 10:25:00,59.95,59.97,59.9,59.95,18000.0,56.8746,56.8936,56.8272,56.8746,18000.0
2008-08-06 10:30:00,59.96,60.02,59.84,59.94,28900.0,56.8841,56.9411,56.7703,56.8652,28900.0
2008-08-06 10:35:00,59.95,60.0,59.88,59.89,125600.0,56.8746,56.9221,56.8082,56.8177,125600.0
2008-08-06 10:40:00,59.9,59.91,59.8,59.83,15700.0,56.8272,56.8367,56.7323,56.7608,15700.0
2008-08-06 10:45:00,59.83,59.98,59.81,59.95,36300.0,56.7608,56.9031,56.7418,56.8746,36300.0
2008-08-06 10:50:00,59.95,59.97,59.91,59.92,9700.0,56.8746,56.8936,56.8367,56.8462,9700.0
2008-08-06 10:55:00,59.92,59.95,59.88,59.92,9600.0,56.8462,56.8746,56.8082,56.8462,9600.0
2008-08-06 11:00:00,59.91,59.93,59.87,59.9,12800.0,56.8367,56.8557,56.7987,56.8272,12800.0
2008-08-06 11:05:00,59.9,59.96,59.88,59.93,21500.0,56.8272,56.8841,56.8082,56.8557,21500.0
2008-08-06 11:10:00,59.94,59.96,59.88,59.92,34200.0,56.8652,56.8841,56.8082,56.8462,34200.0
2008-08-06 11:15:00,59.91,60.01,59.9,59.97,24900.0,56.8367,56.9316,56.8272,56.8936,24900.0
2008-08-06 11:20:00,59.96,59.96,59.89,59.89,13200.0,56.8841,56.8841,56.8177,56.8177,13200.0
2008-08-06 11:25:00,59.91,59.96,59.87,59.87,35900.0,56.8367,56.8841,56.7987,56.7987,35900.0
2008-08-06 11:30:00,59.89,59.96,59.87,59.94,13700.0,56.8177,56.8841,56.7987,56.8652,13700.0
2008-08-06 11:35:00,59.96,59.98,59.86,59.86,16800.0,56.8841,56.9031,56.7893,56.7893,16800.0
2008-08-06 11:40:00,59.87,59.9,59.83,59.89,22500.0,56.7987,56.8272,56.7608,56.8177,22500.0
2008-08-06 11:45:00,59.89,59.93,59.84,59.88,18600.0,56.8177,56.8557,56.7703,56.8082,18600.0
2008-08-06 11:50:00,59.87,59.87,59.78,59.85,13600.0,56.7987,56.7987,56.7134,56.7798,13600.0
2008-08-06 11:55:00,59.85,59.88,59.82,59.85,13900.0,56.7798,56.8082,56.7513,56.7798,13900.0
2008-08-06 12:00:00,59.85,59.92,59.83,59.88,14500.0,56.7798,56.8462,56.7608,56.8082,14500.0
2008-08-06 12:05:00,59.88,59.88,59.78,59.8,22100.0,56.8082,56.8082,56.7134,56.7323,22100.0
2008-08-06 12:10:00,59.78,59.79,59.73,59.77,28100.0,56.7134,56.7229,56.6659,56.7039,28100.0
2008-08-06 12:15:00,59.78,59.93,59.77,59.93,17200.0,56.7134,56.8557,56.7039,56.8557,17200.0
2008-08-06 12:20:00,59.91,60.0,59.91,59.94,46200.0,56.8367,56.9221,56.8367,56.8652,46200.0
2008-08-06 12:25:00,59.94,59.94,59.82,59.9,30800.0,56.8652,56.8652,56.7513,56.8272,30800.0
2008-08-06 12:30:00,59.9,59.96,59.89,59.96,21100.0,56.8272,56.8841,56.8177,56.8841,21100.0
2008-08-06 12:35:00,59.95,60.05,59.9,60.04,33900.0,56.8746,56.9695,56.8272,56.96,33900.0
2008-08-06 12:40:00,60.05,60.06,60.0,60.0,38400.0,56.9695,56.979,56.9221,56.9221,38400.0
2008-08-06 12:45:00,59.99,60.0,59.96,59.96,34500.0,56.9126,56.9221,56.8841,56.8841,34500.0
2008-08-06 12:50:00,59.96,59.96,59.84,59.87,20500.0,56.8841,56.8841,56.7703,56.7987,20500.0
2008-08-06 12:55:00,59.87,59.99,59.84,59.97,16300.0,56.7987,56.9126,56.7703,56.8936,16300.0
2008-08-06 13:00:00,59.99,59.99,59.88,59.91,9200.0,56.9126,56.9126,56.8082,56.8367,9200.0
2008-08-06 13:05:00,59.92,59.97,59.85,59.85,22900.0,56.8462,56.8936,56.7798,56.7798,22900.0
2008-08-06 13:10:00,59.85,59.87,59.77,59.85,21100.0,56.7798,56.7987,56.7039,56.7798,21100.0
2008-08-06 13:15:00,59.88,60.0,59.88,59.99,8400.0,56.8082,56.9221,56.8082,56.9126,8400.0
2008-08-06 13:20:00,59.99,60.08,59.99,60.06,20100.0,56.9126,56.998,56.9126,56.979,20100.0
2008-08-06 13:25:00,60.08,60.15,60.08,60.13,14700.0,56.998,57.0644,56.998,57.0454,14700.0
2008-08-06 13:30:00,60.14,60.21,60.09,60.18,54800.0,57.0549,57.1213,57.0075,57.0928,54800.0
2008-08-06 13:35:00,60.2,60.21,60.14,60.18,19100.0,57.1118,57.1213,57.0549,57.0928,19100.0
2008-08-06 13:40:00,60.2,60.28,60.19,60.27,27900.0,57.1118,57.1877,57.1023,57.1782,27900.0
2008-08-06 13:45:00,60.26,60.27,60.18,60.26,35900.0,57.1687,57.1782,57.0928,57.1687,35900.0
2008-08-06 13:50:00,60.25,60.27,60.18,60.2,29400.0,57.1593,57.1782,57.0928,57.1118,29400.0
2008-08-06 13:55:00,60.21,60.33,60.21,60.33,16200.0,57.1213,57.2352,57.1213,57.2352,16200.0
2008-08-06 14:00:00,60.33,60.43,60.32,60.42,38400.0,57.2352,57.33,57.2257,57.3205,38400.0
2008-08-06 14:05:00,60.42,60.45,60.41,60.43,20100.0,57.3205,57.349,57.311,57.33,20100.0
2008-08-06 14:10:00,60.43,60.52,60.43,60.46,16000.0,57.33,57.4154,57.33,57.3585,16000.0
2008-08-06 14:15:00,60.46,60.55,60.46,60.5,23000.0,57.3585,57.4439,57.3585,57.3964,23000.0
2008-08-06 14:20:00,60.51,60.62,60.51,60.61,27900.0,57.4059,57.5103,57.4059,57.5008,27900.0
2008-08-06 14:25:00,60.6,60.63,60.58,60.6,29400.0,57.4913,57.5198,57.4723,57.4913,29400.0
2008-08-06 14:30:00,60.6,60.65,60.57,60.6,34600.0,57.4913,57.5387,57.4628,57.4913,34600.0
2008-08-06 14:35:00,60.59,60.62,60.59,60.6,41000.0,57.4818,57.5103,57.4818,57.4913,41000.0
2008-08-06 14:40:00,60.59,60.72,60.58,60.68,50500.0,57.4818,57.6051,57.4723,57.5672,50500.0
2008-08-06 14:45:00,60.69,60.83,60.67,60.83,49100.0,57.5767,57.7095,57.5577,57.7095,49100.0
2008-08-06 14:50:00,60.81,60.89,60.8,60.87,212900.0,57.6905,57.7664,57.681,57.7475,212900.0
2008-08-06 14:55:00,60.88,60.94,60.87,60.92,43800.0,57.7569,57.8139,57.7475,57.7949,43800.0
2008-08-06 15:00:00,60.93,61.02,60.91,61.0,61400.0,57.8044,57.8898,57.7854,57.8708,61400.0
2008-08-06 15:05:00,61.01,61.04,60.95,60.95,30400.0,57.8803,57.9087,57.8233,57.8233,30400.0
2008-08-06 15:10:00,60.95,61.08,60.93,61.06,47600.0,57.8233,57.9467,57.8044,57.9277,47600.0
2008-08-06 15:15:00,61.06,61.12,61.03,61.12,41400.0,57.9277,57.9846,57.8992,57.9846,41400.0
2008-08-06 15:20:00,61.1,61.13,60.99,61.0,78700.0,57.9657,57.9941,57.8613,57.8708,78700.0
2008-08-06 15:25:00,60.99,61.01,60.98,60.99,31100.0,57.8613,57.8803,57.8518,57.8613,31100.0
2008-08-06 15:30:00,60.98,61.02,60.93,61.0,71600.0,57.8518,57.8898,57.8044,57.8708,71600.0
2008-08-06 15:35:00,61.0,61.01,60.98,60.99,45000.0,57.8708,57.8803,57.8518,57.8613,45000.0
2008-08-06 15:40:00,60.99,61.0,60.89,60.94,44300.0,57.8613,57.8708,57.7664,57.8139,44300.0
2008-08-06 15:45:00,60.95,61.0,60.86,60.98,68900.0,57.8233,57.8708,57.738,57.8518,68900.0
2008-08-06 15:50:00,60.99,61.0,60.94,60.96,67000.0,57.8613,57.8708,57.8139,57.8328,67000.0
2008-08-06 15:55:00,60.95,60.97,60.91,60.94,73700.0,57.8233,57.8423,57.7854,57.8139,73700.0
2008-08-07 09:30:00,60.62,60.7,60.31,60.47,39300.0,57.5103,57.5862,57.2162,57.368,39300.0
2008-08-07 09:35:00,60.47,60.47,59.96,60.11,34700.0,57.368,57.368,56.8841,57.0264,34700.0
2008-08-07 09:40:00,60.07,60.26,59.99,60.26,30900.0,56.9885,57.1687,56.9126,57.1687,30900.0
2008-08-07 09:45:00,60.24,60.34,60.15,60.31,25600.0,57.1498,57.2446,57.0644,57.2162,25600.0
2008-08-07 09:50:00,60.32,60.46,60.24,60.36,24100.0,57.2257,57.3585,57.1498,57.2636,24100.0
2008-08-07 09:55:00,60.36,60.37,60.13,60.14,19800.0,57.2636,57.2731,57.0454,57.0549,19800.0
2008-08-07 10:00:00,60.15,60.59,60.14,60.57,50500.0,57.0644,57.4818,57.0549,57.4628,50500.0
2008-08-07 10:05:00,60.57,60.69,60.46,60.46,29000.0,57.4628,57.5767,57.3585,57.3585,29000.0
2008-08-07 10:10:00,60.45,60.49,60.35,60.43,23100.0,57.349,57.3869,57.2541,57.33,23100.0
2008-08-07 10:15:00,60.46,60.46,60.28,60.4,31700.0,57.3585,57.3585,57.1877,57.3016,31700.0
2008-08-07 10:20:00,60.4,60.42,60.32,60.33,17900.0,57.3016,57.3205,57.2257,57.2352,17900.0
2008-08-07 10:25:00,60.33,60.42,60.31,60.41,31600.0,57.2352,57.3205,57.2162,57.311,31600.0
2008-08-07 10:30:00,60.4,60.42,60.29,60.42,18000.0,57.3016,57.3205,57.1972,57.3205,18000.0
2008-08-07 10:35:00,60.42,60.42,60.28,60.39,24200.0,57.3205,57.3205,57.1877,57.2921,24200.0
2008-08-07 10:40:00,60.35,60.35,60.12,60.21,22000.0,57.2541,57.2541,57.0359,57.1213,22000.0
2008-08-07 10:45:00,60.22,60.25,60.12,60.23,63900.0,57.1308,57.1593,57.0359,57.1403,63900.0
2008-08-07 10:50:00,60.23,60.25,60.16,60.16,6000.0,57.1403,57.1593,57.0739,57.0739,6000.0
2008-08-07 10:55:00,60.2,60.25,60.18,60.24,6100.0,57.1118,57.1593,57.0928,57.1498,6100.0
2008-08-07 11:00:00,60.25,60.33,60.25,60.27,29400.0,57.1593,57.2352,57.1593,57.1782,29400.0
2008-08-07 11:05:00,60.27,60.41,60.21,60.33,45400.0,57.1782,57.311,57.1213,57.2352,45400.0
2008-08-07 11:10:00,60.31,60.42,60.27,60.42,19000.0,57.2162,57.3205,57.1782,57.3205,19000.0
2008-08-07 11:15:00,60.42,60.43,60.39,60.39,17500.0,57.3205,57.33,57.2921,57.2921,17500.0
2008-08-07 11:20:00,60.4,60.45,60.38,60.45,20400.0,57.3016,57.349,57.2826,57.349,20400.0
2008-08-07 11:25:00,60.45,60.53,60.44,60.53,21700.0,57.349,57.4249,57.3395,57.4249,21700.0
2008-08-07 11:30:00,60.52,60.52,60.47,60.47,13400.0,57.4154,57.4154,57.368,57.368,13400.0
2008-08-07 11:35:00,60.47,60.5,60.43,60.49,15300.0,57.368,57.3964,57.33,57.3869,15300.0
2008-08-07 11:40:00,60.5,60.51,60.44,60.46,14200.0,57.3964,57.4059,57.3395,57.3585,14200.0
2008-08-07 11:45:00,60.48,60.56,60.46,60.5,18200.0,57.3775,57.4534,57.3585,57.3964,18200.0
2008-08-07 11:50:00,60.51,60.54,60.48,60.51,9400.0,57.4059,57.4344,57.3775,57.4059,9400.0
2008-08-07 11:55:00,60.49,60.52,60.41,60.42,18300.0,57.3869,57.4154,57.311,57.3205,18300.0
2008-08-07 12:00:00,60.43,60.43,60.31,60.31,10300.0,57.33,57.33,57.2162,57.2162,10300.0
2008-08-07 12:05:00,60.31,60.31,60.21,60.28,9600.0,57.2162,57.2162,57.1213,57.1877,9600.0
2008-08-07 12:10:00,60.27,60.43,60.27,60.43,5600.0,57.1782,57.33,57.1782,57.33,5600.0
2008-08-07 12:15:00,60.44,60.46,60.42,60.43,6800.0,57.3395,57.3585,57.3205,57.33,6800.0
2008-08-07 12:20:00,60.42,60.46,60.37,60.4,13700.0,57.3205,57.3585,57.2731,57.3016,13700.0
2008-08-07 12:25:00,60.39,60.47,60.39,60.46,28200.0,57.2921,57.368,57.2921,57.3585,28200.0
2008-08-07 12:30:00,60.46,60.48,60.44,60.47,25000.0,57.3585,57.3775,57.3395,57.368,25000.0
2008-08-07 12:35:00,60.47,60.49,60.37,60.4,31400.0,57.368,57.3869,57.2731,57.3016,31400.0
2008-08-07 12:40:00,60.39,60.52,60.38,60.5,15900.0,57.2921,57.4154,57.2826,57.3964,15900.0
2008-08-07 12:45:00,60.5,60.56,60.5,60.54,13700.0,57.3964,57.4534,57.3964,57.4344,13700.0
2008-08-07 12:50:00,60.54,60.56,60.51,60.51,16100.0,57.4344,57.4534,57.4059,57.4059,16100.0
2008-08-07 12:55:00,60.51,60.59,60.51,60.54,23700.0,57.4059,57.4818,57.4059,57.4344,23700.0
2008-08-07 13:00:00,60.53,60.55,60.5,60.5,8600.0,57.4249,57.4439,57.3964,57.3964,8600.0
2008-08-07 13:05:00,60.48,60.54,60.45,60.54,10500.0,57.3775,57.4344,57.349,57.4344,10500.0
2008-08-07 13:10:00,60.55,60.59,60.52,60.56,19200.0,57.4439,57.4818,57.4154,57.4534,19200.0
2008-08-07 13:15:00,60.57,60.57,60.48,60.54,17800.0,57.4628,57.4628,57.3775,57.4344,17800.0
2008-08-07 13:20:00,60.54,60.57,60.54,60.57,6900.0,57.4344,57.4628,57.4344,57.4628,6900.0
2008-08-07 13:25:00,60.59,60.59,60.51,60.59,21900.0,57.4818,57.4818,57.4059,57.4818,21900.0
2008-08-07 13:30:00,60.6,60.65,60.57,60.65,19100.0,57.4913,57.5387,57.4628,57.5387,19100.0
2008-08-07 13:35:00,60.64,60.67,60.52,60.56,27900.0,57.5292,57.5577,57.4154,57.4534,27900.0
2008-08-07 13:40:00,60.56,60.64,60.56,60.61,20000.0,57.4534,57.5292,57.4534,57.5008,20000.0
2008-08-07 13:45:00,60.62,60.68,60.6,60.68,30600.0,57.5103,57.5672,57.4913,57.5672,30600.0
2008-08-07 13:50:00,60.66,60.68,60.64,60.67,14900.0,57.5482,57.5672,57.5292,57.5577,14900.0
2008-08-07 13:55:00,60.67,60.78,60.66,60.77,54700.0,57.5577,57.6621,57.5482,57.6526,54700.0
2008-08-07 14:00:00,60.77,60.81,60.74,60.75,38800.0,57.6526,57.6905,57.6241,57.6336,38800.0
2008-08-07 14:05:00,60.75,60.81,60.69,60.74,31500.0,57.6336,57.6905,57.5767,57.6241,31500.0
2008-08-07 14:10:00,60.72,60.78,60.66,60.71,23700.0,57.6051,57.6621,57.5482,57.5957,23700.0
2008-08-07 14:15:00,60.71,60.73,60.67,60.71,22400.0,57.5957,57.6146,57.5577,57.5957,22400.0
2008-08-07 14:20:00,60.72,60.74,60.66,60.69,23200.0,57.6051,57.6241,57.5482,57.5767,23200.0
2008-08-07 14:25:00,60.69,60.73,60.65,60.71,27900.0,57.5767,57.6146,57.5387,57.5957,27900.0
2008-08-07 14:30:00,60.72,60.75,60.66,60.75,20300.0,57.6051,57.6336,57.5482,57.6336,20300.0
2008-08-07 14:35:00,60.75,60.78,60.68,60.74,32700.0,57.6336,57.6621,57.5672,57.6241,32700.0
2008-08-07 14:40:00,60.74,60.75,60.73,60.74,18900.0,57.6241,57.6336,57.6146,57.6241,18900.0
2008-08-07 14:45:00,60.74,60.74,60.65,60.68,37300.0,57.6241,57.6241,57.5387,57.5672,37300.0
2008-08-07 14:50:00,60.67,60.76,60.66,60.74,56100.0,57.5577,57.6431,57.5482,57.6241,56100.0
2008-08-07 14:55:00,60.74,60.8,60.7,60.7,57600.0,57.6241,57.681,57.5862,57.5862,57600.0
2008-08-07 15:00:00,60.7,60.8,60.65,60.7,76000.0,57.5862,57.681,57.5387,57.5862,76000.0
2008-08-07 15:05:00,60.71,60.71,60.61,60.66,31800.0,57.5957,57.5957,57.5008,57.5482,31800.0
2008-08-07 15:10:00,60.65,60.66,60.52,60.54,41900.0,57.5387,57.5482,57.4154,57.4344,41900.0
2008-08-07 15:15:00,60.54,60.55,60.47,60.54,58100.0,57.4344,57.4439,57.368,57.4344,58100.0
2008-08-07 15:20:00,60.51,60.52,60.43,60.46,54900.0,57.4059,57.4154,57.33,57.3585,54900.0
2008-08-07 15:25:00,60.47,60.47,60.35,60.41,87900.0,57.368,57.368,57.2541,57.311,87900.0
2008-08-07 15:30:00,60.4,60.43,60.22,60.24,38000.0,57.3016,57.33,57.1308,57.1498,38000.0
2008-08-07 15:35:00,60.24,60.25,60.06,60.08,76100.0,57.1498,57.1593,56.979,56.998,76100.0
2008-08-07 15:40:00,60.06,60.11,60.0,60.02,88300.0,56.979,57.0264,56.9221,56.9411,88300.0
2008-08-07 15:45:00,60.02,60.04,59.93,59.96,82600.0,56.9411,56.96,56.8557,56.8841,82600.0
2008-08-07 15:50:00,59.96,60.04,59.95,60.03,91100.0,56.8841,56.96,56.8746,56.9505,91100.0
2008-08-07 15:55:00,60.03,60.11,59.94,60.08,193900.0,56.9505,57.0264,56.8652,56.998,193900.0
2008-08-08 09:30:00,59.96,60.06,59.76,59.83,45800.0,56.8841,56.979,56.6944,56.7608,45800.0
2008-08-08 09:35:00,59.83,60.17,59.79,59.97,53100.0,56.7608,57.0834,56.7229,56.8936,53100.0
2008-08-08 09:40:00,60.01,60.22,59.92,60.19,22200.0,56.9316,57.1308,56.8462,57.1023,22200.0
2008-08-08 09:45:00,60.22,60.44,60.18,60.44,26700.0,57.1308,57.3395,57.0928,57.3395,26700.0
2008-08-08 09:50:00,60.45,60.65,60.36,60.49,27400.0,57.349,57.5387,57.2636,57.3869,27400.0
2008-08-08 09:55:00,60.56,60.56,60.32,60.35,13800.0,57.4534,57.4534,57.2257,57.2541,13800.0
2008-08-08 10:00:00,60.35,60.55,60.32,60.36,19700.0,57.2541,57.4439,57.2257,57.2636,19700.0
2008-08-08 10:05:00,60.39,60.63,60.35,60.59,35900.0,57.2921,57.5198,57.2541,57.4818,35900.0
2008-08-08 10:10:00,60.65,60.73,60.59,60.73,40100.0,57.5387,57.6146,57.4818,57.6146,40100.0
2008-08-08 10:15:00,60.73,60.9,60.72,60.82,45800.0,57.6146,57.7759,57.6051,57.7,45800.0
2008-08-08 10:20:00,60.83,61.0,60.78,60.96,47700.0,57.7095,57.8708,57.6621,57.8328,47700.0
2008-08-08 10:25:00,60.96,61.01,60.94,61.0,19900.0,57.8328,57.8803,57.8139,57.8708,19900.0
2008-08-08 10:30:00,61.0,61.0,60.78,60.89,34700.0,57.8708,57.8708,57.6621,57.7664,34700.0
2008-08-08 10:35:00,60.89,61.1,60.89,61.09,60200.0,57.7664,57.9657,57.7664,57.9562,60200.0
2008-08-08 10:40:00,61.09,61.11,61.06,61.07,37800.0,57.9562,57.9751,57.9277,57.9372,37800.0
2008-08-08 10:45:00,61.1,61.1,60.97,60.97,35600.0,57.9657,57.9657,57.8423,57.8423,35600.0
2008-08-08 10:50:00,60.98,61.06,60.96,61.02,21800.0,57.8518,57.9277,57.8328,57.8898,21800.0
2008-08-08 10:55:00,61.02,61.1,60.99,61.08,26800.0,57.8898,57.9657,57.8613,57.9467,26800.0
2008-08-08 11:00:00,61.08,61.12,61.07,61.11,39700.0,57.9467,57.9846,57.9372,57.9751,39700.0
2008-08-08 11:05:00,61.11,61.12,61.06,61.06,34800.0,57.9751,57.9846,57.9277,57.9277,34800.0
2008-08-08 11:10:00,61.06,61.1,60.99,61.09,27800.0,57.9277,57.9657,57.8613,57.9562,27800.0
2008-08-08 11:15:00,61.09,61.09,61.0,61.06,17100.0,57.9562,57.9562,57.8708,57.9277,17100.0
2008-08-08 11:20:00,61.06,61.09,61.02,61.05,15100.0,57.9277,57.9562,57.8898,57.9182,15100.0
2008-08-08 11:25:00,61.06,61.1,61.05,61.05,24500.0,57.9277,57.9657,57.9182,57.9182,24500.0
2008-08-08 11:30:00,61.05,61.14,61.05,61.09,28600.0,57.9182,58.0036,57.9182,57.9562,28600.0
2008-08-08 11:35:00,61.1,61.1,61.04,61.09,38400.0,57.9657,57.9657,57.9087,57.9562,38400.0
2008-08-08 11:40:00,61.09,61.09,61.03,61.05,26200.0,57.9562,57.9562,57.8992,57.9182,26200.0
2008-08-08 11:45:00,61.05,61.07,60.99,61.04,23600.0,57.9182,57.9372,57.8613,57.9087,23600.0
2008-08-08 11:50:00,61.06,61.09,60.99,61.08,66500.0,57.9277,57.9562,57.8613,57.9467,66500.0
2008-08-08 11:55:00,61.08,61.1,61.03,61.08,46200.0,57.9467,57.9657,57.8992,57.9467,46200.0
2008-08-08 12:00:00,61.08,61.11,60.99,61.09,57700.0,57.9467,57.9751,57.8613,57.9562,57700.0
2008-08-08 12:05:00,61.09,61.1,61.06,61.06,22200.0,57.9562,57.9657,57.9277,57.9277,22200.0
2008-08-08 12:10:00,61.09,61.11,61.07,61.11,24500.0,57.9562,57.9751,57.9372,57.9751,24500.0
2008-08-08 12:15:00,61.11,61.15,61.07,61.1,90100.0,57.9751,58.0131,57.9372,57.9657,90100.0
2008-08-08 12:20:00,61.1,61.11,61.04,61.08,38400.0,57.9657,57.9751,57.9087,57.9467,38400.0
2008-08-08 12:25:00,61.08,61.11,61.04,61.06,27300.0,57.9467,57.9751,57.9087,57.9277,27300.0
2008-08-08 12:30:00,61.07,61.11,61.02,61.1,27400.0,57.9372,57.9751,57.8898,57.9657,27400.0
2008-08-08 12:35:00,61.11,61.12,61.05,61.09,19000.0,57.9751,57.9846,57.9182,57.9562,19000.0
2008-08-08 12:40:00,61.11,61.11,61.03,61.03,20300.0,57.9751,57.9751,57.8992,57.8992,20300.0
2008-08-08 12:45:00,61.03,61.06,60.95,60.99,42300.0,57.8992,57.9277,57.8233,57.8613,42300.0
2008-08-08 12:50:00,60.99,61.07,60.98,60.98,63000.0,57.8613,57.9372,57.8518,57.8518,63000.0
2008-08-08 12:55:00,61.0,61.03,60.98,61.0,14500.0,57.8708,57.8992,57.8518,57.8708,14500.0
2008-08-08 13:00:00,61.0,61.0,60.94,60.96,15500.0,57.8708,57.8708,57.8139,57.8328,15500.0
2008-08-08 13:05:00,60.97,60.99,60.93,60.96,18600.0,57.8423,57.8613,57.8044,57.8328,18600.0
2008-08-08 13:10:00,60.99,60.99,60.79,60.97,42200.0,57.8613,57.8613,57.6716,57.8423,42200.0
2008-08-08 13:15:00,60.98,60.98,60.92,60.92,12600.0,57.8518,57.8518,57.7949,57.7949,12600.0
2008-08-08 13:20:00,60.93,61.05,60.92,61.05,14400.0,57.8044,57.9182,57.7949,57.9182,14400.0
2008-08-08 13:25:00,61.05,61.09,60.99,61.01,65800.0,57.9182,57.9562,57.8613,57.8803,65800.0
2008-08-08 13:30:00,61.02,61.05,60.98,61.04,45300.0,57.8898,57.9182,57.8518,57.9087,45300.0
2008-08-08 13:35:00,61.03,61.05,60.94,60.96,33900.0,57.8992,57.9182,57.8139,57.8328,33900.0
2008-08-08 13:40:00,60.96,61.01,60.9,60.92,34100.0,57.8328,57.8803,57.7759,57.7949,34100.0
2008-08-08 13:45:00,60.93,60.95,60.78,60.81,19900.0,57.8044,57.8233,57.6621,57.6905,19900.0
2008-08-08 13:50:00,60.82,61.03,60.8,61.0,27000.0,57.7,57.8992,57.681,57.8708,27000.0
2008-08-08 13:55:00,61.0,61.05,60.88,60.93,19100.0,57.8708,57.9182,57.7569,57.8044,19100.0
2008-08-08 14:00:00,60.93,61.05,60.92,60.95,17700.0,57.8044,57.9182,57.7949,57.8233,17700.0
2008-08-08 14:05:00,60.95,61.0,60.89,60.96,34800.0,57.8233,57.8708,57.7664,57.8328,34800.0
2008-08-08 14:10:00,60.96,61.01,60.91,60.99,29400.0,57.8328,57.8803,57.7854,57.8613,29400.0
2008-08-08 14:15:00,61.0,61.05,60.94,61.01,17400.0,57.8708,57.9182,57.8139,57.8803,17400.0
2008-08-08 14:20:00,61.02,61.05,60.98,61.04,25700.0,57.8898,57.9182,57.8518,57.9087,25700.0
2008-08-08 14:25:00,61.03,61.05,60.94,61.0,17000.0,57.8992,57.9182,57.8139,57.8708,17000.0
2008-08-08 14:30:00,61.01,61.05,60.97,60.98,29400.0,57.8803,57.9182,57.8423,57.8518,29400.0
2008-08-08 14:35:00,60.99,61.02,60.97,61.0,21600.0,57.8613,57.8898,57.8423,57.8708,21600.0
2008-08-08 14:40:00,61.0,61.02,60.95,60.97,27700.0,57.8708,57.8898,57.8233,57.8423,27700.0
2008-08-08 14:45:00,60.97,61.03,60.95,60.97,10700.0,57.8423,57.8992,57.8233,57.8423,10700.0
2008-08-08 14:50:00,60.98,61.01,60.95,60.96,16600.0,57.8518,57.8803,57.8233,57.8328,16600.0
2008-08-08 14:55:00,60.95,60.96,60.87,60.9,18500.0,57.8233,57.8328,57.7475,57.7759,18500.0
2008-08-08 15:00:00,60.9,60.92,60.87,60.89,22400.0,57.7759,57.7949,57.7475,57.7664,22400.0
2008-08-08 15:05:00,60.9,60.9,60.8,60.82,25900.0,57.7759,57.7759,57.681,57.7,25900.0
2008-08-08 15:10:00,60.84,60.84,60.75,60.78,38500.0,57.719,57.719,57.6336,57.6621,38500.0
2008-08-08 15:15:00,60.79,60.8,60.74,60.77,60400.0,57.6716,57.681,57.6241,57.6526,60400.0
2008-08-08 15:20:00,60.78,60.83,60.76,60.82,39300.0,57.6621,57.7095,57.6431,57.7,39300.0
2008-08-08 15:25:00,60.83,60.94,60.82,60.93,19900.0,57.7095,57.8139,57.7,57.8044,19900.0
2008-08-08 15:30:00,60.93,60.98,60.89,60.97,22500.0,57.8044,57.8518,57.7664,57.8423,22500.0
2008-08-08 15:35:00,60.98,61.05,60.94,61.0,32700.0,57.8518,57.9182,57.8139,57.8708,32700.0
2008-08-08 15:40:00,61.0,61.08,60.95,61.0,69400.0,57.8708,57.9467,57.8233,57.8708,69400.0
2008-08-08 15:45:00,61.0,61.04,60.95,61.0,34800.0,57.8708,57.9087,57.8233,57.8708,34800.0
2008-08-08 15:50:00,61.0,61.08,60.89,60.9,81800.0,57.8708,57.9467,57.7664,57.7759,81800.0
2008-08-08 15:55:00,60.9,61.02,60.88,60.99,84400.0,57.7759,57.8898,57.7569,57.8613,84400.0
2008-08-11 09:30:00,61.02,61.39,61.02,61.34,78400.0,57.8898,58.2408,57.8898,58.1933,78400.0
2008-08-11 09:35:00,61.35,61.35,60.92,60.96,42700.0,58.2028,58.2028,57.7949,57.8328,42700.0
2008-08-11 09:40:00,60.99,61.17,60.92,61.15,39100.0,57.8613,58.0321,57.7949,58.0131,39100.0
2008-08-11 09:45:00,61.15,61.25,61.13,61.23,24300.0,58.0131,58.108,57.9941,58.089,24300.0
2008-08-11 09:50:00,61.21,61.3,61.13,61.3,26400.0,58.07,58.1554,57.9941,58.1554,26400.0
2008-08-11 09:55:00,61.28,61.35,61.22,61.28,32900.0,58.1364,58.2028,58.0795,58.1364,32900.0
2008-08-11 10:00:00,61.28,61.43,61.27,61.4,94200.0,58.1364,58.2787,58.1269,58.2503,94200.0
2008-08-11 10:05:00,61.39,61.5,61.37,61.5,28800.0,58.2408,58.3451,58.2218,58.3451,28800.0
2008-08-11 10:10:00,61.5,61.54,61.4,61.51,49400.0,58.3451,58.3831,58.2503,58.3546,49400.0
2008-08-11 10:15:00,61.48,61.51,61.32,61.35,30600.0,58.3262,58.3546,58.1744,58.2028,30600.0
2008-08-11 10:20:00,61.36,61.43,61.34,61.4,31500.0,58.2123,58.2787,58.1933,58.2503,31500.0
2008-08-11 10:25:00,61.41,61.45,61.38,61.4,16600.0,58.2597,58.2977,58.2313,58.2503,16600.0
2008-08-11 10:30:00,61.4,61.43,61.39,61.4,9800.0,58.2503,58.2787,58.2408,58.2503,9800.0
2008-08-11 10:35:00,61.43,61.45,61.39,61.42,17700.0,58.2787,58.2977,58.2408,58.2692,17700.0
2008-08-11 10:40:00,61.41,61.45,61.4,61.43,11900.0,58.2597,58.2977,58.2503,58.2787,11900.0
2008-08-11 10:45:00,61.45,61.5,61.4,61.45,19300.0,58.2977,58.3451,58.2503,58.2977,19300.0
2008-08-11 10:50:00,61.45,61.5,61.4,61.4,12800.0,58.2977,58.3451,58.2503,58.2503,12800.0
2008-08-11 10:55:00,61.39,61.53,61.39,61.5,31200.0,58.2408,58.3736,58.2408,58.3451,31200.0
2008-08-11 11:00:00,61.51,61.57,61.5,61.52,19100.0,58.3546,58.4115,58.3451,58.3641,19100.0
2008-08-11 11:05:00,61.52,61.55,61.5,61.51,26000.0,58.3641,58.3926,58.3451,58.3546,26000.0
2008-08-11 11:10:00,61.5,61.58,61.5,61.57,28600.0,58.3451,58.421,58.3451,58.4115,28600.0
2008-08-11 11:15:00,61.56,61.6,61.55,61.59,14300.0,58.4021,58.44,58.3926,58.4305,14300.0
2008-08-11 11:20:00,61.58,61.63,61.55,61.6,21000.0,58.421,58.4685,58.3926,58.44,21000.0
2008-08-11 11:25:00,61.6,61.67,61.58,61.65,36300.0,58.44,58.5064,58.421,58.4874,36300.0
2008-08-11 11:30:00,61.66,61.84,61.66,61.84,48100.0,58.4969,58.6677,58.4969,58.6677,48100.0
2008-08-11 11:35:00,61.86,61.98,61.85,61.98,39600.0,58.6867,58.8005,58.6772,58.8005,39600.0
2008-08-11 11:40:00,61.98,62.1,61.94,62.03,56800.0,58.8005,58.9144,58.7626,58.8479,56800.0
2008-08-11 11:45:00,62.02,62.05,61.96,62.03,16500.0,58.8385,58.8669,58.7815,58.8479,16500.0
2008-08-11 11:50:00,62.05,62.05,61.88,61.91,36000.0,58.8669,58.8669,58.7056,58.7341,36000.0
2008-08-11 11:55:00,61.91,61.91,61.75,61.82,42800.0,58.7341,58.7341,58.5823,58.6487,42800.0
2008-08-11 12:00:00,61.81,61.82,61.74,61.8,19800.0,58.6392,58.6487,58.5728,58.6297,19800.0
2008-08-11 12:05:00,61.81,61.82,61.77,61.79,19800.0,58.6392,58.6487,58.6013,58.6203,19800.0
2008-08-11 12:10:00,61.78,61.88,61.78,61.86,26100.0,58.6108,58.7056,58.6108,58.6867,26100.0
2008-08-11 12:15:00,61.86,62.0,61.85,61.99,13500.0,58.6867,58.8195,58.6772,58.81,13500.0
2008-08-11 12:20:00,62.0,62.02,61.98,62.01,17600.0,58.8195,58.8385,58.8005,58.829,17600.0
2008-08-11 12:25:00,62.01,62.05,61.98,61.98,15000.0,58.829,58.8669,58.8005,58.8005,15000.0
2008-08-11 12:30:00,62.0,62.05,61.99,62.04,5900.0,58.8195,58.8669,58.81,58.8574,5900.0
2008-08-11 12:35:00,62.02,62.04,61.96,62.03,7900.0,58.8385,58.8574,58.7815,58.8479,7900.0
2008-08-11 12:40:00,62.02,62.05,61.99,62.01,16200.0,58.8385,58.8669,58.81,58.829,16200.0
2008-08-11 12:45:00,62.01,62.12,61.98,62.08,57500.0,58.829,58.9333,58.8005,58.8954,57500.0
2008-08-11 12:50:00,62.08,62.11,62.0,62.05,19500.0,58.8954,58.9238,58.8195,58.8669,19500.0
2008-08-11 12:55:00,62.09,62.09,61.98,62.0,26800.0,58.9049,58.9049,58.8005,58.8195,26800.0
2008-08-11 13:00:00,62.01,62.01,61.94,61.97,6600.0,58.829,58.829,58.7626,58.791,6600.0
2008-08-11 13:05:00,61.98,62.02,61.93,61.93,11000.0,58.8005,58.8385,58.7531,58.7531,11000.0
2008-08-11 13:10:00,61.95,61.97,61.92,61.94,11600.0,58.772,58.791,58.7436,58.7626,11600.0
2008-08-11 13:15:00,61.94,61.94,61.87,61.88,4700.0,58.7626,58.7626,58.6962,58.7056,4700.0
2008-08-11 13:20:00,61.89,61.96,61.89,61.92,12500.0,58.7151,58.7815,58.7151,58.7436,12500.0
2008-08-11 13:25:00,61.94,62.0,61.93,61.97,16400.0,58.7626,58.8195,58.7531,58.791,16400.0
2008-08-11 13:30:00,61.99,62.09,61.95,62.09,38500.0,58.81,58.9049,58.772,58.9049,38500.0
2008-08-11 13:35:00,62.07,62.09,62.04,62.05,15100.0,58.8859,58.9049,58.8574,58.8669,15100.0
2008-08-11 13:40:00,62.08,62.08,61.91,61.92,15500.0,58.8954,58.8954,58.7341,58.7436,15500.0
2008-08-11 13:45:00,61.93,62.02,61.93,61.96,14800.0,58.7531,58.8385,58.7531,58.7815,14800.0
2008-08-11 13:50:00,61.96,61.99,61.93,61.96,15500.0,58.7815,58.81,58.7531,58.7815,15500.0
2008-08-11 13:55:00,61.96,62.0,61.87,61.87,14300.0,58.7815,58.8195,58.6962,58.6962,14300.0
2008-08-11 14:00:00,61.88,61.88,61.76,61.76,12900.0,58.7056,58.7056,58.5918,58.5918,12900.0
2008-08-11 14:05:00,61.78,61.87,61.75,61.87,11600.0,58.6108,58.6962,58.5823,58.6962,11600.0
2008-08-11 14:10:00,61.87,61.88,61.76,61.8,85700.0,58.6962,58.7056,58.5918,58.6297,85700.0
2008-08-11 14:15:00,61.8,61.86,61.77,61.78,8200.0,58.6297,58.6867,58.6013,58.6108,8200.0
2008-08-11 14:20:00,61.78,61.79,61.61,61.67,19500.0,58.6108,58.6203,58.4495,58.5064,19500.0
2008-08-11 14:25:00,61.7,61.7,61.58,61.61,10500.0,58.5349,58.5349,58.421,58.4495,10500.0
2008-08-11 14:30:00,61.59,61.68,61.58,61.67,9200.0,58.4305,58.5159,58.421,58.5064,9200.0
2008-08-11 14:35:00,61.66,61.66,61.5,61.52,10600.0,58.4969,58.4969,58.3451,58.3641,10600.0
2008-08-11 14:40:00,61.54,61.63,61.54,61.61,7200.0,58.3831,58.4685,58.3831,58.4495,7200.0
2008-08-11 14:45:00,61.59,61.63,61.53,61.57,10800.0,58.4305,58.4685,58.3736,58.4115,10800.0
2008-08-11 14:50:00,61.57,61.6,61.49,61.5,13900.0,58.4115,58.44,58.3356,58.3451,13900.0
2008-08-11 14:55:00,61.5,61.54,61.5,61.53,17000.0,58.3451,58.3831,58.3451,58.3736,17000.0
2008-08-11 15:00:00,61.54,61.62,61.53,61.62,25000.0,58.3831,58.459,58.3736,58.459,25000.0
2008-08-11 15:05:00,61.64,61.73,61.61,61.7,20000.0,58.478,58.5633,58.4495,58.5349,20000.0
2008-08-11 15:10:00,61.69,61.7,61.65,61.7,14500.0,58.5254,58.5349,58.4874,58.5349,14500.0
2008-08-11 15:15:00,61.71,61.71,61.56,61.57,11200.0,58.5444,58.5444,58.4021,58.4115,11200.0
2008-08-11 15:20:00,61.57,61.63,61.51,61.57,32600.0,58.4115,58.4685,58.3546,58.4115,32600.0
2008-08-11 15:25:00,61.58,61.61,61.53,61.55,12200.0,58.421,58.4495,58.3736,58.3926,12200.0
2008-08-11 15:30:00,61.54,61.62,61.5,61.5,62700.0,58.3831,58.459,58.3451,58.3451,62700.0
2008-08-11 15:35:00,61.5,61.58,61.5,61.57,16900.0,58.3451,58.421,58.3451,58.4115,16900.0
2008-08-11 15:40:00,61.57,61.68,61.57,61.66,29800.0,58.4115,58.5159,58.4115,58.4969,29800.0
2008-08-11 15:45:00,61.66,61.7,61.62,61.7,25600.0,58.4969,58.5349,58.459,58.5349,25600.0
2008-08-11 15:50:00,61.69,61.78,61.69,61.75,38200.0,58.5254,58.6108,58.5254,58.5823,38200.0
2008-08-11 15:55:00,61.76,61.83,61.74,61.81,49400.0,58.5918,58.6582,58.5728,58.6392,49400.0
2008-08-12 09:30:00,61.5,61.67,61.5,61.57,27200.0,58.3451,58.5064,58.3451,58.4115,27200.0
2008-08-12 09:35:00,61.59,61.8,61.58,61.63,14000.0,58.4305,58.6297,58.421,58.4685,14000.0
2008-08-12 09:40:00,61.65,61.68,61.5,61.63,11800.0,58.4874,58.5159,58.3451,58.4685,11800.0
2008-08-12 09:45:00,61.62,61.69,61.5,61.5,10400.0,58.459,58.5254,58.3451,58.3451,10400.0
2008-08-12 09:50:00,61.5,61.58,61.42,61.44,25400.0,58.3451,58.421,58.2692,58.2882,25400.0
2008-08-12 09:55:00,61.43,61.6,61.42,61.54,17500.0,58.2787,58.44,58.2692,58.3831,17500.0
2008-08-12 10:00:00,61.53,61.72,61.5,61.69,30500.0,58.3736,58.5538,58.3451,58.5254,30500.0
2008-08-12 10:05:00,61.68,61.77,61.62,61.62,16500.0,58.5159,58.6013,58.459,58.459,16500.0
2008-08-12 10:10:00,61.63,61.7,61.57,61.7,24100.0,58.4685,58.5349,58.4115,58.5349,24100.0
2008-08-12 10:15:00,61.7,61.72,61.54,61.57,25400.0,58.5349,58.5538,58.3831,58.4115,25400.0
2008-08-12 10:20:00,61.55,61.58,61.5,61.55,27400.0,58.3926,58.421,58.3451,58.3926,27400.0
2008-08-12 10:25:00,61.56,61.56,61.49,61.5,9100.0,58.4021,58.4021,58.3356,58.3451,9100.0
2008-08-12 10:30:00,61.5,61.52,61.43,61.43,29900.0,58.3451,58.3641,58.2787,58.2787,29900.0
2008-08-12 10:35:00,61.41,61.54,61.41,61.53,23200.0,58.2597,58.3831,58.2597,58.3736,23200.0
2008-08-12 10:40:00,61.52,61.54,61.48,61.51,17200.0,58.3641,58.3831,58.3262,58.3546,17200.0
2008-08-12 10:45:00,61.51,61.54,61.37,61.52,15500.0,58.3546,58.3831,58.2218,58.3641,15500.0
2008-08-12 10:50:00,61.53,61.54,61.41,61.44,4600.0,58.3736,58.3831,58.2597,58.2882,4600.0
2008-08-12 10:55:00,61.45,61.54,61.45,61.51,15800.0,58.2977,58.3831,58.2977,58.3546,15800.0
2008-08-12 11:00:00,61.54,61.56,61.49,61.55,37000.0,58.3831,58.4021,58.3356,58.3926,37000.0
2008-08-12 11:05:00,61.55,61.61,61.46,61.51,32800.0,58.3926,58.4495,58.3072,58.3546,32800.0
2008-08-12 11:10:00,61.52,61.54,61.46,61.5,10000.0,58.3641,58.3831,58.3072,58.3451,10000.0
2008-08-12 11:15:00,61.51,61.6,61.5,61.51,34700.0,58.3546,58.44,58.3451,58.3546,34700.0
2008-08-12 11:20:00,61.53,61.53,61.44,61.52,26100.0,58.3736,58.3736,58.2882,58.3641,26100.0
2008-08-12 11:25:00,61.51,61.52,61.44,61.49,25000.0,58.3546,58.3641,58.2882,58.3356,25000.0
2008-08-12 11:30:00,61.5,61.6,61.48,61.55,36800.0,58.3451,58.44,58.3262,58.3926,36800.0
2008-08-12 11:35:00,61.55,61.56,61.45,61.51,13700.0,58.3926,58.4021,58.2977,58.3546,13700.0
2008-08-12 11:40:00,61.5,61.55,61.5,61.54,4900.0,58.3451,58.3926,58.3451,58.3831,4900.0
2008-08-12 11:45:00,61.55,61.55,61.48,61.49,8500.0,58.3926,58.3926,58.3262,58.3356,8500.0
2008-08-12 11:50:00,61.49,61.57,61.49,61.57,32400.0,58.3356,58.4115,58.3356,58.4115,32400.0
2008-08-12 11:55:00,61.56,61.58,61.45,61.49,14600.0,58.4021,58.421,58.2977,58.3356,14600.0
2008-08-12 12:00:00,61.46,61.46,61.35,61.38,10700.0,58.3072,58.3072,58.2028,58.2313,10700.0
2008-08-12 12:05:00,61.36,61.39,61.3,61.31,14800.0,58.2123,58.2408,58.1554,58.1649,14800.0
2008-08-12 12:10:00,61.29,61.33,61.23,61.3,10600.0,58.1459,58.1839,58.089,58.1554,10600.0
2008-08-12 12:15:00,61.29,61.38,61.28,61.29,11400.0,58.1459,58.2313,58.1364,58.1459,11400.0
2008-08-12 12:20:00,61.31,61.34,61.18,61.23,15900.0,58.1649,58.1933,58.0415,58.089,15900.0
2008-08-12 12:25:00,61.23,61.29,61.23,61.28,6700.0,58.089,58.1459,58.089,58.1364,6700.0
2008-08-12 12:30:00,61.3,61.31,61.21,61.21,6600.0,58.1554,58.1649,58.07,58.07,6600.0
2008-08-12 12:35:00,61.2,61.25,61.18,61.22,8800.0,58.0605,58.108,58.0415,58.0795,8800.0
2008-08-12 12:40:00,61.23,61.27,61.19,61.25,13700.0,58.089,58.1269,58.051,58.108,13700.0
2008-08-12 12:45:00,61.23,61.24,61.15,61.2,14900.0,58.089,58.0985,58.0131,58.0605,14900.0
2008-08-12 12:50:00,61.2,61.23,61.2,61.22,15600.0,58.0605,58.089,58.0605,58.0795,15600.0
2008-08-12 12:55:00,61.21,61.3,61.16,61.3,13500.0,58.07,58.1554,58.0226,58.1554,13500.0
2008-08-12 13:00:00,61.31,61.39,61.3,61.38,15000.0,58.1649,58.2408,58.1554,58.2313,15000.0
2008-08-12 13:05:00,61.37,61.39,61.3,61.35,9500.0,58.2218,58.2408,58.1554,58.2028,9500.0
2008-08-12 13:10:00,61.33,61.36,61.33,61.33,26200.0,58.1839,58.2123,58.1839,58.1839,26200.0
2008-08-12 13:15:00,61.33,61.36,61.3,61.35,8000.0,58.1839,58.2123,58.1554,58.2028,8000.0
2008-08-12 13:20:00,61.35,61.4,61.31,61.33,29700.0,58.2028,58.2503,58.1649,58.1839,29700.0
2008-08-12 13:25:00,61.34,61.4,61.34,61.38,11400.0,58.1933,58.2503,58.1933,58.2313,11400.0
2008-08-12 13:30:00,61.39,61.4,61.34,61.38,10500.0,58.2408,58.2503,58.1933,58.2313,10500.0
2008-08-12 13:35:00,61.37,61.41,61.35,61.39,8600.0,58.2218,58.2597,58.2028,58.2408,8600.0
2008-08-12 13:40:00,61.41,61.5,61.41,61.5,16100.0,58.2597,58.3451,58.2597,58.3451,16100.0
2008-08-12 13:45:00,61.5,61.51,61.42,61.42,17000.0,58.3451,58.3546,58.2692,58.2692,17000.0
2008-08-12 13:50:00,61.42,61.42,61.32,61.39,10400.0,58.2692,58.2692,58.1744,58.2408,10400.0
2008-08-12 13:55:00,61.4,61.42,61.33,61.42,14400.0,58.2503,58.2692,58.1839,58.2692,14400.0
2008-08-12 14:00:00,61.42,61.53,61.41,61.41,16500.0,58.2692,58.3736,58.2597,58.2597,16500.0
2008-08-12 14:05:00,61.41,61.43,61.35,61.37,7800.0,58.2597,58.2787,58.2028,58.2218,7800.0
2008-08-12 14:10:00,61.35,61.38,61.3,61.37,15700.0,58.2028,58.2313,58.1554,58.2218,15700.0
2008-08-12 14:15:00,61.37,61.4,61.33,61.39,4100.0,58.2218,58.2503,58.1839,58.2408,4100.0
2008-08-12 14:20:00,61.39,61.49,61.34,61.48,12000.0,58.2408,58.3356,58.1933,58.3262,12000.0
2008-08-12 14:25:00,61.48,61.57,61.48,61.54,17100.0,58.3262,58.4115,58.3262,58.3831,17100.0
2008-08-12 14:30:00,61.54,61.56,61.49,61.56,30800.0,58.3831,58.4021,58.3356,58.4021,30800.0
2008-08-12 14:35:00,61.55,61.59,61.54,61.54,19300.0,58.3926,58.4305,58.3831,58.3831,19300.0
2008-08-12 14:40:00,61.56,61.56,61.49,61.5,14300.0,58.4021,58.4021,58.3356,58.3451,14300.0
2008-08-12 14:45:00,61.5,61.56,61.5,61.54,8700.0,58.3451,58.4021,58.3451,58.3831,8700.0
2008-08-12 14:50:00,61.55,61.59,61.54,61.58,11200.0,58.3926,58.4305,58.3831,58.421,11200.0
2008-08-12 14:55:00,61.57,61.59,61.47,61.47,21500.0,58.4115,58.4305,58.3167,58.3167,21500.0
2008-08-12 15:00:00,61.47,61.47,61.34,61.36,36500.0,58.3167,58.3167,58.1933,58.2123,36500.0
2008-08-12 15:05:00,61.36,61.39,61.35,61.36,12000.0,58.2123,58.2408,58.2028,58.2123,12000.0
2008-08-12 15:10:00,61.34,61.38,61.3,61.33,25200.0,58.1933,58.2313,58.1554,58.1839,25200.0
2008-08-12 15:15:00,61.32,61.44,61.3,61.42,24500.0,58.1744,58.2882,58.1554,58.2692,24500.0
2008-08-12 15:20:00,61.41,61.41,61.31,61.33,14900.0,58.2597,58.2597,58.1649,58.1839,14900.0
2008-08-12 15:25:00,61.33,61.38,61.25,61.25,12100.0,58.1839,58.2313,58.108,58.108,12100.0
2008-08-12 15:30:00,61.27,61.36,61.2,61.3,48200.0,58.1269,58.2123,58.0605,58.1554,48200.0
2008-08-12 15:35:00,61.27,61.36,61.27,61.29,13000.0,58.1269,58.2123,58.1269,58.1459,13000.0
2008-08-12 15:40:00,61.28,61.36,61.24,61.27,13900.0,58.1364,58.2123,58.0985,58.1269,13900.0
2008-08-12 15:45:00,61.27,61.48,61.26,61.43,32900.0,58.1269,58.3262,58.1174,58.2787,32900.0
2008-08-12 15:50:00,61.41,61.44,61.35,61.39,26200.0,58.2597,58.2882,58.2028,58.2408,26200.0
2008-08-12 15:55:00,61.4,61.47,61.35,61.46,41700.0,58.2503,58.3167,58.2028,58.3072,41700.0
2008-08-13 09:30:00,61.42,61.86,61.21,61.5,48300.0,58.2692,58.6867,58.07,58.3451,48300.0
2008-08-13 09:35:00,61.5,61.68,61.42,61.42,21700.0,58.3451,58.5159,58.2692,58.2692,21700.0
2008-08-13 09:40:00,61.42,61.63,61.42,61.62,24900.0,58.2692,58.4685,58.2692,58.459,24900.0
2008-08-13 09:45:00,61.59,61.74,61.55,61.55,23600.0,58.4305,58.5728,58.3926,58.3926,23600.0
2008-08-13 09:50:00,61.54,61.7,61.49,61.66,13800.0,58.3831,58.5349,58.3356,58.4969,13800.0
2008-08-13 09:55:00,61.68,61.72,61.59,61.6,11900.0,58.5159,58.5538,58.4305,58.44,11900.0
2008-08-13 10:00:00,61.61,61.69,61.52,61.63,13800.0,58.4495,58.5254,58.3641,58.4685,13800.0
2008-08-13 10:05:00,61.62,61.66,61.55,61.6,16300.0,58.459,58.4969,58.3926,58.44,16300.0
2008-08-13 10:10:00,61.58,61.67,61.55,61.59,26500.0,58.421,58.5064,58.3926,58.4305,26500.0
2008-08-13 10:15:00,61.58,61.58,61.44,61.44,18800.0,58.421,58.421,58.2882,58.2882,18800.0
2008-08-13 10:20:00,61.43,61.53,61.4,61.5,15200.0,58.2787,58.3736,58.2503,58.3451,15200.0
2008-08-13 10:25:00,61.45,61.52,61.4,61.48,20300.0,58.2977,58.3641,58.2503,58.3262,20300.0
2008-08-13 10:30:00,61.45,61.53,61.35,61.38,24200.0,58.2977,58.3736,58.2028,58.2313,24200.0
2008-08-13 10:35:00,61.35,61.36,61.2,61.24,20200.0,58.2028,58.2123,58.0605,58.0985,20200.0
2008-08-13 10:40:00,61.24,61.32,61.2,61.31,22400.0,58.0985,58.1744,58.0605,58.1649,22400.0
2008-08-13 10:45:00,61.31,61.42,61.28,61.42,28800.0,58.1649,58.2692,58.1364,58.2692,28800.0
2008-08-13 10:50:00,61.39,61.39,61.35,61.37,6000.0,58.2408,58.2408,58.2028,58.2218,6000.0
2008-08-13 10:55:00,61.36,61.45,61.36,61.41,10800.0,58.2123,58.2977,58.2123,58.2597,10800.0
2008-08-13 11:00:00,61.42,61.44,61.37,61.4,24800.0,58.2692,58.2882,58.2218,58.2503,24800.0
2008-08-13 11:05:00,61.39,61.41,61.27,61.31,21400.0,58.2408,58.2597,58.1269,58.1649,21400.0
2008-08-13 11:10:00,61.32,61.42,61.27,61.38,21100.0,58.1744,58.2692,58.1269,58.2313,21100.0
2008-08-13 11:15:00,61.38,61.46,61.37,61.45,15000.0,58.2313,58.3072,58.2218,58.2977,15000.0
2008-08-13 11:20:00,61.48,61.51,61.45,61.5,18700.0,58.3262,58.3546,58.2977,58.3451,18700.0
2008-08-13 11:25:00,61.5,61.58,61.49,61.52,16500.0,58.3451,58.421,58.3356,58.3641,16500.0
2008-08-13 11:30:00,61.54,61.58,61.5,61.51,14900.0,58.3831,58.421,58.3451,58.3546,14900.0
2008-08-13 11:35:00,61.53,61.53,61.45,61.48,23000.0,58.3736,58.3736,58.2977,58.3262,23000.0
2008-08-13 11:40:00,61.48,61.51,61.26,61.35,21200.0,58.3262,58.3546,58.1174,58.2028,21200.0
2008-08-13 11:45:00,61.33,61.38,61.27,61.31,20300.0,58.1839,58.2313,58.1269,58.1649,20300.0
2008-08-13 11:50:00,61.31,61.39,61.28,61.34,27100.0,58.1649,58.2408,58.1364,58.1933,27100.0
2008-08-13 11:55:00,61.33,61.47,61.29,61.45,19500.0,58.1839,58.3167,58.1459,58.2977,19500.0
2008-08-13 12:00:00,61.41,61.47,61.4,61.42,10400.0,58.2597,58.3167,58.2503,58.2692,10400.0
2008-08-13 12:05:00,61.44,61.49,61.35,61.36,26900.0,58.2882,58.3356,58.2028,58.2123,26900.0
2008-08-13 12:10:00,61.37,61.41,61.33,61.36,50000.0,58.2218,58.2597,58.1839,58.2123,50000.0
2008-08-13 12:15:00,61.36,61.43,61.32,61.4,38200.0,58.2123,58.2787,58.1744,58.2503,38200.0
2008-08-13 12:20:00,61.4,61.45,61.35,61.44,22000.0,58.2503,58.2977,58.2028,58.2882,22000.0
2008-08-13 12:25:00,61.42,61.42,61.35,61.36,6100.0,58.2692,58.2692,58.2028,58.2123,6100.0
2008-08-13 12:30:00,61.36,61.44,61.33,61.4,13700.0,58.2123,58.2882,58.1839,58.2503,13700.0
2008-08-13 12:35:00,61.41,61.42,61.36,61.37,7400.0,58.2597,58.2692,58.2123,58.2218,7400.0
2008-08-13 12:40:00,61.37,61.45,61.36,61.43,7700.0,58.2218,58.2977,58.2123,58.2787,7700.0
2008-08-13 12:45:00,61.42,61.42,61.32,61.37,25300.0,58.2692,58.2692,58.1744,58.2218,25300.0
2008-08-13 12:50:00,61.37,61.38,61.3,61.33,18400.0,58.2218,58.2313,58.1554,58.1839,18400.0
2008-08-13 12:55:00,61.32,61.36,61.31,61.31,6500.0,58.1744,58.2123,58.1649,58.1649,6500.0
2008-08-13 13:00:00,61.31,61.36,61.29,61.3,7800.0,58.1649,58.2123,58.1459,58.1554,7800.0
2008-08-13 13:05:00,61.29,61.37,61.29,61.34,5300.0,58.1459,58.2218,58.1459,58.1933,5300.0
2008-08-13 13:10:00,61.32,61.32,61.27,61.31,7300.0,58.1744,58.1744,58.1269,58.1649,7300.0
2008-08-13 13:15:00,61.3,61.4,61.3,61.38,9300.0,58.1554,58.2503,58.1554,58.2313,9300.0
2008-08-13 13:20:00,61.36,61.41,61.27,61.4,8400.0,58.2123,58.2597,58.1269,58.2503,8400.0
2008-08-13 13:25:00,61.39,61.47,61.37,61.38,6300.0,58.2408,58.3167,58.2218,58.2313,6300.0
2008-08-13 13:30:00,61.38,61.6,61.38,61.49,9000.0,58.2313,58.44,58.2313,58.3356,9000.0
2008-08-13 13:35:00,61.5,61.59,61.48,61.55,11000.0,58.3451,58.4305,58.3262,58.3926,11000.0
2008-08-13 13:40:00,61.56,61.67,61.56,61.63,10800.0,58.4021,58.5064,58.4021,58.4685,10800.0
2008-08-13 13:45:00,61.64,61.64,61.44,61.45,21000.0,58.478,58.478,58.2882,58.2977,21000.0
2008-08-13 13:50:00,61.46,61.62,61.46,61.62,20300.0,58.3072,58.459,58.3072,58.459,20300.0
2008-08-13 13:55:00,61.65,61.84,61.64,61.8,11100.0,58.4874,58.6677,58.478,58.6297,11100.0
2008-08-13 14:00:00,61.78,61.87,61.75,61.8,14000.0,58.6108,58.6962,58.5823,58.6297,14000.0
2008-08-13 14:05:00,61.77,61.86,61.76,61.84,18100.0,58.6013,58.6867,58.5918,58.6677,18100.0
2008-08-13 14:10:00,61.87,61.87,61.79,61.85,9600.0,58.6962,58.6962,58.6203,58.6772,9600.0
2008-08-13 14:15:00,61.85,61.91,61.8,61.89,20100.0,58.6772,58.7341,58.6297,58.7151,20100.0
2008-08-13 14:20:00,61.9,61.97,61.87,61.97,21700.0,58.7246,58.791,58.6962,58.791,21700.0
2008-08-13 14:25:00,61.96,62.0,61.9,61.9,24700.0,58.7815,58.8195,58.7246,58.7246,24700.0
2008-08-13 14:30:00,61.91,61.95,61.89,61.91,8900.0,58.7341,58.772,58.7151,58.7341,8900.0
2008-08-13 14:35:00,61.91,61.99,61.9,61.97,19400.0,58.7341,58.81,58.7246,58.791,19400.0
2008-08-13 14:40:00,61.98,62.12,61.98,62.07,31300.0,58.8005,58.9333,58.8005,58.8859,31300.0
2008-08-13 14:45:00,62.05,62.14,62.03,62.04,25600.0,58.8669,58.9523,58.8479,58.8574,25600.0
2008-08-13 14:50:00,62.04,62.06,62.03,62.04,8200.0,58.8574,58.8764,58.8479,58.8574,8200.0
2008-08-13 14:55:00,62.06,62.25,62.03,62.2,49100.0,58.8764,59.0567,58.8479,59.0092,49100.0
2008-08-13 15:00:00,62.2,62.22,62.08,62.09,47800.0,59.0092,59.0282,58.8954,58.9049,47800.0
2008-08-13 15:05:00,62.1,62.11,62.03,62.05,13700.0,58.9144,58.9238,58.8479,58.8669,13700.0
2008-08-13 15:10:00,62.05,62.1,62.01,62.08,22300.0,58.8669,58.9144,58.829,58.8954,22300.0
2008-08-13 15:15:00,62.09,62.14,62.02,62.05,35200.0,58.9049,58.9523,58.8385,58.8669,35200.0
2008-08-13 15:20:00,62.04,62.04,61.92,62.02,38800.0,58.8574,58.8574,58.7436,58.8385,38800.0
2008-08-13 15:25:00,62.02,62.08,61.98,62.07,38400.0,58.8385,58.8954,58.8005,58.8859,38400.0
2008-08-13 15:30:00,62.02,62.04,61.84,61.9,31300.0,58.8385,58.8574,58.6677,58.7246,31300.0
2008-08-13 15:35:00,61.92,61.92,61.82,61.87,42700.0,58.7436,58.7436,58.6487,58.6962,42700.0
2008-08-13 15:40:00,61.88,61.96,61.81,61.85,38800.0,58.7056,58.7815,58.6392,58.6772,38800.0
2008-08-13 15:45:00,61.85,61.87,61.79,61.82,23000.0,58.6772,58.6962,58.6203,58.6487,23000.0
2008-08-13 15:50:00,61.81,61.82,61.71,61.79,51900.0,58.6392,58.6487,58.5444,58.6203,51900.0
2008-08-13 15:55:00,61.8,61.96,61.78,61.87,58600.0,58.6297,58.7815,58.6108,58.6962,58600.0
2008-08-14 09:30:00,61.61,61.61,61.28,61.36,36000.0,58.4495,58.4495,58.1364,58.2123,36000.0
2008-08-14 09:35:00,61.35,61.36,61.0,61.0,21700.0,58.2028,58.2123,57.8708,57.8708,21700.0
2008-08-14 09:40:00,61.0,61.23,60.8,61.14,36300.0,57.8708,58.089,57.681,58.0036,36300.0
2008-08-14 09:45:00,61.1,61.19,61.0,61.11,19900.0,57.9657,58.051,57.8708,57.9751,19900.0
2008-08-14 09:50:00,61.12,61.19,61.08,61.17,11100.0,57.9846,58.051,57.9467,58.0321,11100.0
2008-08-14 09:55:00,61.18,61.29,61.12,61.26,32800.0,58.0415,58.1459,57.9846,58.1174,32800.0
2008-08-14 10:00:00,61.25,61.41,61.19,61.31,32200.0,58.108,58.2597,58.051,58.1649,32200.0
2008-08-14 10:05:00,61.31,61.37,61.29,61.35,15900.0,58.1649,58.2218,58.1459,58.2028,15900.0
2008-08-14 10:10:00,61.32,61.34,61.28,61.28,17000.0,58.1744,58.1933,58.1364,58.1364,17000.0
2008-08-14 10:15:00,61.3,61.35,61.22,61.34,20000.0,58.1554,58.2028,58.0795,58.1933,20000.0
2008-08-14 10:20:00,61.32,61.39,61.23,61.32,18300.0,58.1744,58.2408,58.089,58.1744,18300.0
2008-08-14 10:25:00,61.31,61.44,61.28,61.42,9700.0,58.1649,58.2882,58.1364,58.2692,9700.0
2008-08-14 10:30:00,61.43,61.49,61.37,61.46,14700.0,58.2787,58.3356,58.2218,58.3072,14700.0
2008-08-14 10:35:00,61.46,61.52,61.46,61.52,15000.0,58.3072,58.3641,58.3072,58.3641,15000.0
2008-08-14 10:40:00,61.52,61.54,61.47,61.51,22900.0,58.3641,58.3831,58.3167,58.3546,22900.0
2008-08-14 10:45:00,61.52,61.54,61.43,61.45,19000.0,58.3641,58.3831,58.2787,58.2977,19000.0
2008-08-14 10:50:00,61.45,61.53,61.45,61.48,16000.0,58.2977,58.3736,58.2977,58.3262,16000.0
2008-08-14 10:55:00,61.51,61.51,61.4,61.49,11600.0,58.3546,58.3546,58.2503,58.3356,11600.0
2008-08-14 11:00:00,61.5,61.52,61.47,61.52,7100.0,58.3451,58.3641,58.3167,58.3641,7100.0
2008-08-14 11:05:00,61.5,61.52,61.47,61.52,14600.0,58.3451,58.3641,58.3167,58.3641,14600.0
2008-08-14 11:10:00,61.52,61.64,61.51,61.59,17800.0,58.3641,58.478,58.3546,58.4305,17800.0
2008-08-14 11:15:00,61.59,61.72,61.59,61.65,23800.0,58.4305,58.5538,58.4305,58.4874,23800.0
2008-08-14 11:20:00,61.65,61.65,61.59,61.59,9400.0,58.4874,58.4874,58.4305,58.4305,9400.0
2008-08-14 11:25:00,61.6,61.6,61.47,61.53,21300.0,58.44,58.44,58.3167,58.3736,21300.0
2008-08-14 11:30:00,61.53,61.54,61.51,61.52,16500.0,58.3736,58.3831,58.3546,58.3641,16500.0
2008-08-14 11:35:00,61.53,61.73,61.53,61.72,13800.0,58.3736,58.5633,58.3736,58.5538,13800.0
2008-08-14 11:40:00,61.7,61.73,61.64,61.67,40600.0,58.5349,58.5633,58.478,58.5064,40600.0
2008-08-14 11:45:00,61.67,61.83,61.67,61.82,22100.0,58.5064,58.6582,58.5064,58.6487,22100.0
2008-08-14 11:50:00,61.82,62.01,61.8,61.98,23700.0,58.6487,58.829,58.6297,58.8005,23700.0
2008-08-14 11:55:00,61.97,62.1,61.96,62.02,20900.0,58.791,58.9144,58.7815,58.8385,20900.0
2008-08-14 12:00:00,62.02,62.04,61.92,61.97,31000.0,58.8385,58.8574,58.7436,58.791,31000.0
2008-08-14 12:05:00,61.97,62.0,61.91,61.92,30600.0,58.791,58.8195,58.7341,58.7436,30600.0
2008-08-14 12:10:00,61.92,62.02,61.92,61.98,19600.0,58.7436,58.8385,58.7436,58.8005,19600.0
2008-08-14 12:15:00,61.99,62.02,61.85,61.94,27500.0,58.81,58.8385,58.6772,58.7626,27500.0
2008-08-14 12:20:00,61.93,62.02,61.86,62.02,18300.0,58.7531,58.8385,58.6867,58.8385,18300.0
2008-08-14 12:25:00,62.01,62.01,61.95,61.97,12700.0,58.829,58.829,58.772,58.791,12700.0
2008-08-14 12:30:00,61.96,62.02,61.92,62.01,21200.0,58.7815,58.8385,58.7436,58.829,21200.0
2008-08-14 12:35:00,62.03,62.03,61.95,61.99,13600.0,58.8479,58.8479,58.772,58.81,13600.0
2008-08-14 12:40:00,61.99,62.09,61.98,62.09,18000.0,58.81,58.9049,58.8005,58.9049,18000.0
2008-08-14 12:45:00,62.08,62.26,62.05,62.09,38500.0,58.8954,59.0661,58.8669,58.9049,38500.0
2008-08-14 12:50:00,62.08,62.09,61.97,61.99,22100.0,58.8954,58.9049,58.791,58.81,22100.0
2008-08-14 12:55:00,61.99,62.04,61.88,61.88,13900.0,58.81,58.8574,58.7056,58.7056,13900.0
2008-08-14 13:00:00,61.89,61.89,61.78,61.83,25000.0,58.7151,58.7151,58.6108,58.6582,25000.0
2008-08-14 13:05:00,61.84,61.85,61.83,61.83,8900.0,58.6677,58.6772,58.6582,58.6582,8900.0
2008-08-14 13:10:00,61.84,61.85,61.83,61.83,9000.0,58.6677,58.6772,58.6582,58.6582,9000.0
2008-08-14 13:15:00,61.84,61.87,61.66,61.75,16600.0,58.6677,58.6962,58.4969,58.5823,16600.0
2008-08-14 13:20:00,61.76,61.8,61.7,61.8,19800.0,58.5918,58.6297,58.5349,58.6297,19800.0
2008-08-14 13:25:00,61.8,61.8,61.7,61.7,9600.0,58.6297,58.6297,58.5349,58.5349,9600.0
2008-08-14 13:30:00,61.71,61.71,61.63,61.68,103100.0,58.5444,58.5444,58.4685,58.5159,103100.0
2008-08-14 13:35:00,61.68,61.68,61.62,61.67,7300.0,58.5159,58.5159,58.459,58.5064,7300.0
2008-08-14 13:40:00,61.68,61.81,61.68,61.79,13400.0,58.5159,58.6392,58.5159,58.6203,13400.0
2008-08-14 13:45:00,61.79,61.79,61.62,61.71,18700.0,58.6203,58.6203,58.459,58.5444,18700.0
2008-08-14 13:50:00,61.71,61.71,61.56,61.57,19300.0,58.5444,58.5444,58.4021,58.4115,19300.0
2008-08-14 13:55:00,61.57,61.64,61.51,61.58,31100.0,58.4115,58.478,58.3546,58.421,31100.0
2008-08-14 14:00:00,61.6,61.68,61.59,61.65,11400.0,58.44,58.5159,58.4305,58.4874,11400.0
2008-08-14 14:05:00,61.67,61.68,61.6,61.66,9300.0,58.5064,58.5159,58.44,58.4969,9300.0
2008-08-14 14:10:00,61.68,61.68,61.51,61.62,23600.0,58.5159,58.5159,58.3546,58.459,23600.0
2008-08-14 14:15:00,61.63,61.68,61.62,61.67,15100.0,58.4685,58.5159,58.459,58.5064,15100.0
2008-08-14 14:20:00,61.67,61.67,61.55,61.61,10600.0,58.5064,58.5064,58.3926,58.4495,10600.0
2008-08-14 14:25:00,61.58,61.65,61.58,61.59,9200.0,58.421,58.4874,58.421,58.4305,9200.0
2008-08-14 14:30:00,61.6,61.66,61.58,61.66,11600.0,58.44,58.4969,58.421,58.4969,11600.0
2008-08-14 14:35:00,61.66,61.68,61.62,61.62,14900.0,58.4969,58.5159,58.459,58.459,14900.0
2008-08-14 14:40:00,61.62,61.7,61.62,61.64,18800.0,58.459,58.5349,58.459,58.478,18800.0
2008-08-14 14:45:00,61.65,61.66,61.5,61.59,15000.0,58.4874,58.4969,58.3451,58.4305,15000.0
2008-08-14 14:50:00,61.59,61.63,61.57,61.59,10000.0,58.4305,58.4685,58.4115,58.4305,10000.0
2008-08-14 14:55:00,61.58,61.58,61.45,61.45,23200.0,58.421,58.421,58.2977,58.2977,23200.0
2008-08-14 15:00:00,61.45,61.47,61.34,61.37,18400.0,58.2977,58.3167,58.1933,58.2218,18400.0
2008-08-14 15:05:00,61.37,61.48,61.37,61.46,12100.0,58.2218,58.3262,58.2218,58.3072,12100.0
2008-08-14 15:10:00,61.44,61.56,61.44,61.56,12500.0,58.2882,58.4021,58.2882,58.4021,12500.0
2008-08-14 15:15:00,61.56,61.68,61.55,61.65,22300.0,58.4021,58.5159,58.3926,58.4874,22300.0
2008-08-14 15:20:00,61.64,61.66,61.59,61.59,12400.0,58.478,58.4969,58.4305,58.4305,12400.0
2008-08-14 15:25:00,61.58,61.62,61.55,61.57,12300.0,58.421,58.459,58.3926,58.4115,12300.0
2008-08-14 15:30:00,61.58,61.63,61.55,61.63,29700.0,58.421,58.4685,58.3926,58.4685,29700.0
2008-08-14 15:35:00,61.63,61.72,61.6,61.68,35500.0,58.4685,58.5538,58.44,58.5159,35500.0
2008-08-14 15:40:00,61.67,61.8,61.67,61.77,47200.0,58.5064,58.6297,58.5064,58.6013,47200.0
2008-08-14 15:45:00,61.79,61.8,61.69,61.78,36900.0,58.6203,58.6297,58.5254,58.6108,36900.0
2008-08-14 15:50:00,61.78,61.81,61.67,61.71,57800.0,58.6108,58.6392,58.5064,58.5444,57800.0
2008-08-14 15:55:00,61.71,61.73,61.61,61.62,48900.0,58.5444,58.5633,58.4495,58.459,48900.0
2008-08-15 09:30:00,61.81,62.0,61.62,62.0,319500.0,58.6392,58.8195,58.459,58.8195,319500.0
2008-08-15 09:35:00,62.01,62.45,62.0,62.32,40300.0,58.829,59.2464,58.8195,59.1231,40300.0
2008-08-15 09:40:00,62.24,62.35,62.1,62.31,30900.0,59.0472,59.1515,58.9144,59.1136,30900.0
2008-08-15 09:45:00,62.28,62.35,62.05,62.06,32400.0,59.0851,59.1515,58.8669,58.8764,32400.0
2008-08-15 09:50:00,62.06,62.07,61.97,61.97,20100.0,58.8764,58.8859,58.791,58.791,20100.0
2008-08-15 09:55:00,61.99,62.25,61.98,62.18,33100.0,58.81,59.0567,58.8005,58.9902,33100.0
2008-08-15 10:00:00,62.18,62.23,62.0,62.02,33400.0,58.9902,59.0377,58.8195,58.8385,33400.0
2008-08-15 10:05:00,62.03,62.06,61.88,61.9,31500.0,58.8479,58.8764,58.7056,58.7246,31500.0
2008-08-15 10:10:00,61.89,62.02,61.85,61.95,29900.0,58.7151,58.8385,58.6772,58.772,29900.0
2008-08-15 10:15:00,61.96,62.09,61.96,62.08,20600.0,58.7815,58.9049,58.7815,58.8954,20600.0
2008-08-15 10:20:00,62.06,62.2,62.05,62.13,25900.0,58.8764,59.0092,58.8669,58.9428,25900.0
2008-08-15 10:25:00,62.15,62.32,62.15,62.29,38500.0,58.9618,59.1231,58.9618,59.0946,38500.0
2008-08-15 10:30:00,62.3,62.36,62.26,62.34,24300.0,59.1041,59.161,59.0661,59.142,24300.0
2008-08-15 10:35:00,62.34,62.45,62.25,62.42,36900.0,59.142,59.2464,59.0567,59.2179,36900.0
2008-08-15 10:40:00,62.4,62.5,62.39,62.5,37500.0,59.199,59.2938,59.1895,59.2938,37500.0
2008-08-15 10:45:00,62.49,62.58,62.46,62.58,22800.0,59.2843,59.3697,59.2559,59.3697,22800.0
2008-08-15 10:50:00,62.59,62.77,62.58,62.69,51900.0,59.3792,59.55,59.3697,59.4741,51900.0
2008-08-15 10:55:00,62.69,62.77,62.67,62.73,53500.0,59.4741,59.55,59.4551,59.512,53500.0
2008-08-15 11:00:00,62.72,62.75,62.65,62.68,10700.0,59.5025,59.531,59.4361,59.4646,10700.0
2008-08-15 11:05:00,62.67,62.67,62.56,62.59,7500.0,59.4551,59.4551,59.3508,59.3792,7500.0
2008-08-15 11:10:00,62.59,62.66,62.57,62.64,8900.0,59.3792,59.4456,59.3602,59.4267,8900.0
2008-08-15 11:15:00,62.65,62.75,62.63,62.71,16700.0,59.4361,59.531,59.4172,59.4931,16700.0
2008-08-15 11:20:00,62.69,62.74,62.63,62.74,20700.0,59.4741,59.5215,59.4172,59.5215,20700.0
2008-08-15 11:25:00,62.74,62.75,62.65,62.69,31600.0,59.5215,59.531,59.4361,59.4741,31600.0
2008-08-15 11:30:00,62.69,62.7,62.65,62.68,20400.0,59.4741,59.4836,59.4361,59.4646,20400.0
2008-08-15 11:35:00,62.67,62.69,62.57,62.59,21200.0,59.4551,59.4741,59.3602,59.3792,21200.0
2008-08-15 11:40:00,62.59,62.6,62.57,62.58,83200.0,59.3792,59.3887,59.3602,59.3697,83200.0
2008-08-15 11:45:00,62.58,62.59,62.5,62.53,17200.0,59.3697,59.3792,59.2938,59.3223,17200.0
2008-08-15 11:50:00,62.53,62.54,62.47,62.5,22400.0,59.3223,59.3318,59.2654,59.2938,22400.0
2008-08-15 11:55:00,62.5,62.51,62.41,62.42,21000.0,59.2938,59.3033,59.2085,59.2179,21000.0
2008-08-15 12:00:00,62.44,62.49,62.41,62.47,14000.0,59.2369,59.2843,59.2085,59.2654,14000.0
2008-08-15 12:05:00,62.48,62.5,62.41,62.41,13600.0,59.2749,59.2938,59.2085,59.2085,13600.0
2008-08-15 12:10:00,62.42,62.43,62.34,62.35,8900.0,59.2179,59.2274,59.142,59.1515,8900.0
2008-08-15 12:15:00,62.36,62.39,62.34,62.39,6600.0,59.161,59.1895,59.142,59.1895,6600.0
2008-08-15 12:20:00,62.39,62.41,62.38,62.4,13400.0,59.1895,59.2085,59.18,59.199,13400.0
2008-08-15 12:25:00,62.41,62.45,62.31,62.32,9800.0,59.2085,59.2464,59.1136,59.1231,9800.0
2008-08-15 12:30:00,62.34,62.39,62.31,62.32,8100.0,59.142,59.1895,59.1136,59.1231,8100.0
2008-08-15 12:35:00,62.32,62.41,62.3,62.39,17300.0,59.1231,59.2085,59.1041,59.1895,17300.0
2008-08-15 12:40:00,62.41,62.5,62.33,62.5,82900.0,59.2085,59.2938,59.1326,59.2938,82900.0
2008-08-15 12:45:00,62.5,62.61,62.5,62.6,16000.0,59.2938,59.3982,59.2938,59.3887,16000.0
2008-08-15 12:50:00,62.6,62.67,62.57,62.58,18000.0,59.3887,59.4551,59.3602,59.3697,18000.0
2008-08-15 12:55:00,62.57,62.59,62.43,62.43,8300.0,59.3602,59.3792,59.2274,59.2274,8300.0
2008-08-15 13:00:00,62.45,62.49,62.37,62.39,10400.0,59.2464,59.2843,59.1705,59.1895,10400.0
2008-08-15 13:05:00,62.38,62.41,62.3,62.39,26800.0,59.18,59.2085,59.1041,59.1895,26800.0
2008-08-15 13:10:00,62.41,62.41,62.36,62.39,10300.0,59.2085,59.2085,59.161,59.1895,10300.0
2008-08-15 13:15:00,62.39,62.44,62.38,62.4,7600.0,59.1895,59.2369,59.18,59.199,7600.0
2008-08-15 13:20:00,62.4,62.43,62.36,62.36,8700.0,59.199,59.2274,59.161,59.161,8700.0
2008-08-15 13:25:00,62.38,62.43,62.34,62.41,10100.0,59.18,59.2274,59.142,59.2085,10100.0
2008-08-15 13:30:00,62.42,62.45,62.35,62.38,20000.0,59.2179,59.2464,59.1515,59.18,20000.0
2008-08-15 13:35:00,62.39,62.41,62.34,62.37,4800.0,59.1895,59.2085,59.142,59.1705,4800.0
2008-08-15 13:40:00,62.36,62.36,62.32,62.35,3600.0,59.161,59.161,59.1231,59.1515,3600.0
2008-08-15 13:45:00,62.35,62.4,62.32,62.4,7100.0,59.1515,59.199,59.1231,59.199,7100.0
2008-08-15 13:50:00,62.41,62.43,62.39,62.41,9000.0,59.2085,59.2274,59.1895,59.2085,9000.0
2008-08-15 13:55:00,62.41,62.49,62.4,62.49,9000.0,59.2085,59.2843,59.199,59.2843,9000.0
2008-08-15 14:00:00,62.5,62.56,62.49,62.55,36600.0,59.2938,59.3508,59.2843,59.3413,36600.0
2008-08-15 14:05:00,62.55,62.59,62.53,62.57,15100.0,59.3413,59.3792,59.3223,59.3602,15100.0
2008-08-15 14:10:00,62.57,62.57,62.54,62.56,9600.0,59.3602,59.3602,59.3318,59.3508,9600.0
2008-08-15 14:15:00,62.56,62.57,62.54,62.55,8800.0,59.3508,59.3602,59.3318,59.3413,8800.0
2008-08-15 14:20:00,62.55,62.6,62.53,62.56,15900.0,59.3413,59.3887,59.3223,59.3508,15900.0
2008-08-15 14:25:00,62.54,62.57,62.52,62.55,24200.0,59.3318,59.3602,59.3128,59.3413,24200.0
2008-08-15 14:30:00,62.57,62.58,62.51,62.52,11800.0,59.3602,59.3697,59.3033,59.3128,11800.0
2008-08-15 14:35:00,62.53,62.53,62.48,62.51,10900.0,59.3223,59.3223,59.2749,59.3033,10900.0
2008-08-15 14:40:00,62.51,62.51,62.47,62.48,6400.0,59.3033,59.3033,59.2654,59.2749,6400.0
2008-08-15 14:45:00,62.5,62.5,62.44,62.45,9600.0,59.2938,59.2938,59.2369,59.2464,9600.0
2008-08-15 14:50:00,62.45,62.52,62.45,62.52,22800.0,59.2464,59.3128,59.2464,59.3128,22800.0
2008-08-15 14:55:00,62.51,62.52,62.46,62.47,7100.0,59.3033,59.3128,59.2559,59.2654,7100.0
2008-08-15 15:00:00,62.46,62.55,62.46,62.53,16400.0,59.2559,59.3413,59.2559,59.3223,16400.0
2008-08-15 15:05:00,62.53,62.55,62.49,62.53,14000.0,59.3223,59.3413,59.2843,59.3223,14000.0
2008-08-15 15:10:00,62.52,62.55,62.45,62.46,8700.0,59.3128,59.3413,59.2464,59.2559,8700.0
2008-08-15 15:15:00,62.45,62.49,62.45,62.48,18000.0,59.2464,59.2843,59.2464,59.2749,18000.0
2008-08-15 15:20:00,62.49,62.59,62.47,62.53,21300.0,59.2843,59.3792,59.2654,59.3223,21300.0
2008-08-15 15:25:00,62.52,62.56,62.51,62.52,22900.0,59.3128,59.3508,59.3033,59.3128,22900.0
2008-08-15 15:30:00,62.53,62.57,62.5,62.54,15600.0,59.3223,59.3602,59.2938,59.3318,15600.0
2008-08-15 15:35:00,62.54,62.57,62.51,62.53,14900.0,59.3318,59.3602,59.3033,59.3223,14900.0
2008-08-15 15:40:00,62.54,62.58,62.53,62.54,13900.0,59.3318,59.3697,59.3223,59.3318,13900.0
2008-08-15 15:45:00,62.56,62.57,62.47,62.48,23500.0,59.3508,59.3602,59.2654,59.2749,23500.0
2008-08-15 15:50:00,62.48,62.56,62.48,62.55,37400.0,59.2749,59.3508,59.2749,59.3413,37400.0
2008-08-15 15:55:00,62.55,62.65,62.54,62.64,50500.0,59.3413,59.4361,59.3318,59.4267,50500.0
2008-08-18 09:30:00,62.75,62.75,62.33,62.38,26200.0,59.531,59.531,59.1326,59.18,26200.0
2008-08-18 09:35:00,62.34,62.4,62.19,62.35,30000.0,59.142,59.199,58.9997,59.1515,30000.0
2008-08-18 09:40:00,62.35,62.42,62.27,62.3,35700.0,59.1515,59.2179,59.0756,59.1041,35700.0
2008-08-18 09:45:00,62.3,62.34,62.12,62.17,19800.0,59.1041,59.142,58.9333,58.9808,19800.0
2008-08-18 09:50:00,62.17,62.22,62.12,62.19,25000.0,58.9808,59.0282,58.9333,58.9997,25000.0
2008-08-18 09:55:00,62.2,62.28,62.14,62.28,26300.0,59.0092,59.0851,58.9523,59.0851,26300.0
2008-08-18 10:00:00,62.29,62.31,62.23,62.27,20300.0,59.0946,59.1136,59.0377,59.0756,20300.0
2008-08-18 10:05:00,62.25,62.3,62.2,62.25,16800.0,59.0567,59.1041,59.0092,59.0567,16800.0
2008-08-18 10:10:00,62.24,62.24,62.17,62.21,49700.0,59.0472,59.0472,58.9808,59.0187,49700.0
2008-08-18 10:15:00,62.17,62.22,62.08,62.08,46400.0,58.9808,59.0282,58.8954,58.8954,46400.0
2008-08-18 10:20:00,62.09,62.2,62.07,62.19,16200.0,58.9049,59.0092,58.8859,58.9997,16200.0
2008-08-18 10:25:00,62.18,62.27,62.17,62.25,41200.0,58.9902,59.0756,58.9808,59.0567,41200.0
2008-08-18 10:30:00,62.24,62.25,62.15,62.15,19300.0,59.0472,59.0567,58.9618,58.9618,19300.0
2008-08-18 10:35:00,62.15,62.18,62.1,62.12,30800.0,58.9618,58.9902,58.9144,58.9333,30800.0
2008-08-18 10:40:00,62.11,62.15,62.04,62.12,38600.0,58.9238,58.9618,58.8574,58.9333,38600.0
2008-08-18 10:45:00,62.13,62.13,61.97,61.97,19800.0,58.9428,58.9428,58.791,58.791,19800.0
2008-08-18 10:50:00,61.99,62.11,61.98,62.11,42400.0,58.81,58.9238,58.8005,58.9238,42400.0
2008-08-18 10:55:00,62.11,62.16,62.1,62.14,24300.0,58.9238,58.9713,58.9144,58.9523,24300.0
2008-08-18 11:00:00,62.15,62.23,62.12,62.13,19300.0,58.9618,59.0377,58.9333,58.9428,19300.0
2008-08-18 11:05:00,62.12,62.18,62.11,62.15,23100.0,58.9333,58.9902,58.9238,58.9618,23100.0
2008-08-18 11:10:00,62.16,62.2,62.11,62.16,17400.0,58.9713,59.0092,58.9238,58.9713,17400.0
2008-08-18 11:15:00,62.16,62.16,62.09,62.15,11600.0,58.9713,58.9713,58.9049,58.9618,11600.0
2008-08-18 11:20:00,62.15,62.17,62.13,62.15,14100.0,58.9618,58.9808,58.9428,58.9618,14100.0
2008-08-18 11:25:00,62.13,62.21,62.13,62.17,18500.0,58.9428,59.0187,58.9428,58.9808,18500.0
2008-08-18 11:30:00,62.2,62.2,62.13,62.13,16300.0,59.0092,59.0092,58.9428,58.9428,16300.0
2008-08-18 11:35:00,62.1,62.18,62.08,62.17,15600.0,58.9144,58.9902,58.8954,58.9808,15600.0
2008-08-18 11:40:00,62.18,62.21,62.18,62.2,21400.0,58.9902,59.0187,58.9902,59.0092,21400.0
2008-08-18 11:45:00,62.2,62.22,62.18,62.21,14500.0,59.0092,59.0282,58.9902,59.0187,14500.0
2008-08-18 11:50:00,62.2,62.22,62.19,62.21,5900.0,59.0092,59.0282,58.9997,59.0187,5900.0
2008-08-18 11:55:00,62.2,62.21,62.09,62.13,40300.0,59.0092,59.0187,58.9049,58.9428,40300.0
2008-08-18 12:00:00,62.13,62.16,61.96,62.07,67400.0,58.9428,58.9713,58.7815,58.8859,67400.0
2008-08-18 12:05:00,62.07,62.07,61.96,62.0,33100.0,58.8859,58.8859,58.7815,58.8195,33100.0
2008-08-18 12:10:00,61.99,62.12,61.97,62.1,33400.0,58.81,58.9333,58.791,58.9144,33400.0
2008-08-18 12:15:00,62.09,62.15,62.04,62.07,41800.0,58.9049,58.9618,58.8574,58.8859,41800.0
2008-08-18 12:20:00,62.06,62.07,62.0,62.01,8700.0,58.8764,58.8859,58.8195,58.829,8700.0
2008-08-18 12:25:00,62.0,62.05,61.99,62.04,15000.0,58.8195,58.8669,58.81,58.8574,15000.0
2008-08-18 12:30:00,62.04,62.06,62.03,62.05,18300.0,58.8574,58.8764,58.8479,58.8669,18300.0
2008-08-18 12:35:00,62.05,62.06,62.02,62.06,32400.0,58.8669,58.8764,58.8385,58.8764,32400.0
2008-08-18 12:40:00,62.05,62.06,62.0,62.04,18600.0,58.8669,58.8764,58.8195,58.8574,18600.0
2008-08-18 12:45:00,62.02,62.06,62.0,62.06,15100.0,58.8385,58.8764,58.8195,58.8764,15100.0
2008-08-18 12:50:00,62.07,62.09,62.03,62.03,9100.0,58.8859,58.9049,58.8479,58.8479,9100.0
2008-08-18 12:55:00,62.03,62.08,62.02,62.04,7400.0,58.8479,58.8954,58.8385,58.8574,7400.0
2008-08-18 13:00:00,62.06,62.15,62.05,62.15,17000.0,58.8764,58.9618,58.8669,58.9618,17000.0
2008-08-18 13:05:00,62.14,62.2,62.13,62.19,18900.0,58.9523,59.0092,58.9428,58.9997,18900.0
2008-08-18 13:10:00,62.18,62.19,62.16,62.19,30000.0,58.9902,58.9997,58.9713,58.9997,30000.0
2008-08-18 13:15:00,62.18,62.18,62.14,62.16,23600.0,58.9902,58.9902,58.9523,58.9713,23600.0
2008-08-18 13:20:00,62.16,62.25,62.16,62.25,40400.0,58.9713,59.0567,58.9713,59.0567,40400.0
2008-08-18 13:25:00,62.24,62.26,62.18,62.18,5400.0,59.0472,59.0661,58.9902,58.9902,5400.0
2008-08-18 13:30:00,62.17,62.24,62.12,62.12,18300.0,58.9808,59.0472,58.9333,58.9333,18300.0
2008-08-18 13:35:00,62.12,62.13,62.05,62.05,2900.0,58.9333,58.9428,58.8669,58.8669,2900.0
2008-08-18 13:40:00,62.04,62.06,61.98,62.01,21500.0,58.8574,58.8764,58.8005,58.829,21500.0
2008-08-18 13:45:00,62.02,62.02,61.84,61.84,28400.0,58.8385,58.8385,58.6677,58.6677,28400.0
2008-08-18 13:50:00,61.84,61.9,61.8,61.81,20200.0,58.6677,58.7246,58.6297,58.6392,20200.0
2008-08-18 13:55:00,61.81,61.82,61.76,61.76,16800.0,58.6392,58.6487,58.5918,58.5918,16800.0
2008-08-18 14:00:00,61.76,61.76,61.66,61.67,13900.0,58.5918,58.5918,58.4969,58.5064,13900.0
2008-08-18 14:05:00,61.66,61.66,61.61,61.62,21600.0,58.4969,58.4969,58.4495,58.459,21600.0
2008-08-18 14:10:00,61.62,61.7,61.61,61.67,24300.0,58.459,58.5349,58.4495,58.5064,24300.0
2008-08-18 14:15:00,61.68,61.7,61.61,61.61,13800.0,58.5159,58.5349,58.4495,58.4495,13800.0
2008-08-18 14:20:00,61.61,61.7,61.6,61.62,42500.0,58.4495,58.5349,58.44,58.459,42500.0
2008-08-18 14:25:00,61.64,61.7,61.64,61.68,20700.0,58.478,58.5349,58.478,58.5159,20700.0
2008-08-18 14:30:00,61.69,61.7,61.64,61.66,20200.0,58.5254,58.5349,58.478,58.4969,20200.0
2008-08-18 14:35:00,61.65,61.66,61.63,61.65,16900.0,58.4874,58.4969,58.4685,58.4874,16900.0
2008-08-18 14:40:00,61.64,61.66,61.61,61.62,13200.0,58.478,58.4969,58.4495,58.459,13200.0
2008-08-18 14:45:00,61.61,61.62,61.55,61.56,17900.0,58.4495,58.459,58.3926,58.4021,17900.0
2008-08-18 14:50:00,61.57,61.58,61.46,61.48,36000.0,58.4115,58.421,58.3072,58.3262,36000.0
2008-08-18 14:55:00,61.47,61.55,61.47,61.5,32400.0,58.3167,58.3926,58.3167,58.3451,32400.0
2008-08-18 15:00:00,61.49,61.5,61.36,61.38,33800.0,58.3356,58.3451,58.2123,58.2313,33800.0
2008-08-18 15:05:00,61.36,61.42,61.32,61.35,27600.0,58.2123,58.2692,58.1744,58.2028,27600.0
2008-08-18 15:10:00,61.35,61.44,61.35,61.44,25600.0,58.2028,58.2882,58.2028,58.2882,25600.0
2008-08-18 15:15:00,61.44,61.45,61.35,61.36,21500.0,58.2882,58.2977,58.2028,58.2123,21500.0
2008-08-18 15:20:00,61.38,61.5,61.33,61.48,31500.0,58.2313,58.3451,58.1839,58.3262,31500.0
2008-08-18 15:25:00,61.48,61.55,61.45,61.46,26200.0,58.3262,58.3926,58.2977,58.3072,26200.0
2008-08-18 15:30:00,61.46,61.52,61.44,61.49,24600.0,58.3072,58.3641,58.2882,58.3356,24600.0
2008-08-18 15:35:00,61.51,61.58,61.48,61.49,32000.0,58.3546,58.421,58.3262,58.3356,32000.0
2008-08-18 15:40:00,61.49,61.52,61.37,61.38,35600.0,58.3356,58.3641,58.2218,58.2313,35600.0
2008-08-18 15:45:00,61.38,61.42,61.32,61.39,28400.0,58.2313,58.2692,58.1744,58.2408,28400.0
2008-08-18 15:50:00,61.38,61.5,61.35,61.5,41700.0,58.2313,58.3451,58.2028,58.3451,41700.0
2008-08-18 15:55:00,61.5,61.61,61.49,61.61,45700.0,58.3451,58.4495,58.3356,58.4495,45700.0
2008-08-19 09:30:00,61.36,61.39,61.32,61.35,26100.0,58.2123,58.2408,58.1744,58.2028,26100.0
2008-08-19 09:35:00,61.34,61.43,61.23,61.36,20000.0,58.1933,58.2787,58.089,58.2123,20000.0
2008-08-19 09:40:00,61.32,61.4,61.17,61.31,28200.0,58.1744,58.2503,58.0321,58.1649,28200.0
2008-08-19 09:45:00,61.36,61.4,61.24,61.31,23900.0,58.2123,58.2503,58.0985,58.1649,23900.0
2008-08-19 09:50:00,61.3,61.31,61.14,61.25,33400.0,58.1554,58.1649,58.0036,58.108,33400.0
2008-08-19 09:55:00,61.25,61.26,61.16,61.2,12900.0,58.108,58.1174,58.0226,58.0605,12900.0
2008-08-19 10:00:00,61.21,61.28,61.18,61.25,37500.0,58.07,58.1364,58.0415,58.108,37500.0
2008-08-19 10:05:00,61.24,61.31,61.16,61.25,48600.0,58.0985,58.1649,58.0226,58.108,48600.0
2008-08-19 10:10:00,61.23,61.41,61.23,61.39,49700.0,58.089,58.2597,58.089,58.2408,49700.0
2008-08-19 10:15:00,61.39,61.41,61.37,61.41,18100.0,58.2408,58.2597,58.2218,58.2597,18100.0
2008-08-19 10:20:00,61.4,61.44,61.39,61.41,14000.0,58.2503,58.2882,58.2408,58.2597,14000.0
2008-08-19 10:25:00,61.4,61.45,61.37,61.4,14800.0,58.2503,58.2977,58.2218,58.2503,14800.0
2008-08-19 10:30:00,61.39,61.47,61.38,61.44,24800.0,58.2408,58.3167,58.2313,58.2882,24800.0
2008-08-19 10:35:00,61.45,61.45,61.41,61.44,15900.0,58.2977,58.2977,58.2597,58.2882,15900.0
2008-08-19 10:40:00,61.43,61.52,61.4,61.49,18100.0,58.2787,58.3641,58.2503,58.3356,18100.0
2008-08-19 10:45:00,61.48,61.53,61.47,61.48,8400.0,58.3262,58.3736,58.3167,58.3262,8400.0
2008-08-19 10:50:00,61.48,61.48,61.32,61.32,12000.0,58.3262,58.3262,58.1744,58.1744,12000.0
2008-08-19 10:55:00,61.34,61.4,61.34,61.38,5400.0,58.1933,58.2503,58.1933,58.2313,5400.0
2008-08-19 11:00:00,61.4,61.4,61.34,61.34,4400.0,58.2503,58.2503,58.1933,58.1933,4400.0
2008-08-19 11:05:00,61.35,61.36,61.28,61.3,8900.0,58.2028,58.2123,58.1364,58.1554,8900.0
2008-08-19 11:10:00,61.3,61.31,61.25,61.27,33400.0,58.1554,58.1649,58.108,58.1269,33400.0
2008-08-19 11:15:00,61.27,61.31,61.14,61.14,11900.0,58.1269,58.1649,58.0036,58.0036,11900.0
2008-08-19 11:20:00,61.15,61.2,61.06,61.08,21100.0,58.0131,58.0605,57.9277,57.9467,21100.0
2008-08-19 11:25:00,61.09,61.12,61.07,61.11,13500.0,57.9562,57.9846,57.9372,57.9751,13500.0
2008-08-19 11:30:00,61.1,61.13,61.05,61.11,13300.0,57.9657,57.9941,57.9182,57.9751,13300.0
2008-08-19 11:35:00,61.11,61.12,60.93,60.95,17300.0,57.9751,57.9846,57.8044,57.8233,17300.0
2008-08-19 11:40:00,60.94,61.1,60.94,61.08,16400.0,57.8139,57.9657,57.8139,57.9467,16400.0
2008-08-19 11:45:00,61.08,61.08,60.95,61.01,13800.0,57.9467,57.9467,57.8233,57.8803,13800.0
2008-08-19 11:50:00,61.02,61.06,60.93,60.93,27700.0,57.8898,57.9277,57.8044,57.8044,27700.0
2008-08-19 11:55:00,60.91,60.91,60.78,60.8,18000.0,57.7854,57.7854,57.6621,57.681,18000.0
2008-08-19 12:00:00,60.8,60.98,60.8,60.84,15400.0,57.681,57.8518,57.681,57.719,15400.0
2008-08-19 12:05:00,60.88,60.88,60.8,60.82,7200.0,57.7569,57.7569,57.681,57.7,7200.0
2008-08-19 12:10:00,60.82,60.89,60.8,60.86,16300.0,57.7,57.7664,57.681,57.738,16300.0
2008-08-19 12:15:00,60.85,60.97,60.83,60.96,16500.0,57.7285,57.8423,57.7095,57.8328,16500.0
2008-08-19 12:20:00,60.97,60.99,60.93,60.93,12200.0,57.8423,57.8613,57.8044,57.8044,12200.0
2008-08-19 12:25:00,60.93,60.95,60.83,60.89,25100.0,57.8044,57.8233,57.7095,57.7664,25100.0
2008-08-19 12:30:00,60.91,60.93,60.88,60.9,9900.0,57.7854,57.8044,57.7569,57.7759,9900.0
2008-08-19 12:35:00,60.91,60.98,60.9,60.98,29400.0,57.7854,57.8518,57.7759,57.8518,29400.0
2008-08-19 12:40:00,60.97,60.97,60.92,60.94,7200.0,57.8423,57.8423,57.7949,57.8139,7200.0
2008-08-19 12:45:00,60.92,60.95,60.92,60.94,4700.0,57.7949,57.8233,57.7949,57.8139,4700.0
2008-08-19 12:50:00,60.94,60.96,60.91,60.94,7700.0,57.8139,57.8328,57.7854,57.8139,7700.0
2008-08-19 12:55:00,60.96,60.97,60.91,60.93,10500.0,57.8328,57.8423,57.7854,57.8044,10500.0
2008-08-19 13:00:00,60.95,60.95,60.88,60.89,6600.0,57.8233,57.8233,57.7569,57.7664,6600.0
2008-08-19 13:05:00,60.88,60.89,60.85,60.85,11300.0,57.7569,57.7664,57.7285,57.7285,11300.0
2008-08-19 13:10:00,60.87,60.96,60.85,60.96,17100.0,57.7475,57.8328,57.7285,57.8328,17100.0
2008-08-19 13:15:00,60.96,60.96,60.85,60.87,11600.0,57.8328,57.8328,57.7285,57.7475,11600.0
2008-08-19 13:20:00,60.86,60.94,60.85,60.88,11300.0,57.738,57.8139,57.7285,57.7569,11300.0
2008-08-19 13:25:00,60.89,60.9,60.86,60.88,10200.0,57.7664,57.7759,57.738,57.7569,10200.0
2008-08-19 13:30:00,60.9,60.94,60.88,60.88,20000.0,57.7759,57.8139,57.7569,57.7569,20000.0
2008-08-19 13:35:00,60.9,60.9,60.84,60.84,10400.0,57.7759,57.7759,57.719,57.719,10400.0
2008-08-19 13:40:00,60.85,60.95,60.85,60.89,16300.0,57.7285,57.8233,57.7285,57.7664,16300.0
2008-08-19 13:45:00,60.89,61.0,60.89,61.0,10300.0,57.7664,57.8708,57.7664,57.8708,10300.0
2008-08-19 13:50:00,61.0,61.0,60.85,60.87,15300.0,57.8708,57.8708,57.7285,57.7475,15300.0
2008-08-19 13:55:00,60.87,60.87,60.8,60.8,9200.0,57.7475,57.7475,57.681,57.681,9200.0
2008-08-19 14:00:00,60.81,60.92,60.8,60.91,12500.0,57.6905,57.7949,57.681,57.7854,12500.0
2008-08-19 14:05:00,60.89,60.92,60.84,60.92,10800.0,57.7664,57.7949,57.719,57.7949,10800.0
2008-08-19 14:10:00,60.92,60.92,60.88,60.88,9300.0,57.7949,57.7949,57.7569,57.7569,9300.0
2008-08-19 14:15:00,60.91,60.92,60.85,60.85,11000.0,57.7854,57.7949,57.7285,57.7285,11000.0
2008-08-19 14:20:00,60.84,60.88,60.77,60.8,17600.0,57.719,57.7569,57.6526,57.681,17600.0
2008-08-19 14:25:00,60.82,60.88,60.81,60.85,10100.0,57.7,57.7569,57.6905,57.7285,10100.0
2008-08-19 14:30:00,60.86,60.89,60.83,60.86,12200.0,57.738,57.7664,57.7095,57.738,12200.0
2008-08-19 14:35:00,60.85,60.87,60.81,60.81,16100.0,57.7285,57.7475,57.6905,57.6905,16100.0
2008-08-19 14:40:00,60.81,60.81,60.73,60.76,15800.0,57.6905,57.6905,57.6146,57.6431,15800.0
2008-08-19 14:45:00,60.76,60.87,60.76,60.85,8900.0,57.6431,57.7475,57.6431,57.7285,8900.0
2008-08-19 14:50:00,60.84,60.92,60.84,60.92,15700.0,57.719,57.7949,57.719,57.7949,15700.0
2008-08-19 14:55:00,60.93,60.94,60.86,60.91,13100.0,57.8044,57.8139,57.738,57.7854,13100.0
2008-08-19 15:00:00,60.89,60.9,60.75,60.75,16300.0,57.7664,57.7759,57.6336,57.6336,16300.0
2008-08-19 15:05:00,60.75,60.8,60.72,60.77,9200.0,57.6336,57.681,57.6051,57.6526,9200.0
2008-08-19 15:10:00,60.75,60.83,60.7,60.83,24300.0,57.6336,57.7095,57.5862,57.7095,24300.0
2008-08-19 15:15:00,60.84,60.85,60.79,60.81,9700.0,57.719,57.7285,57.6716,57.6905,9700.0
2008-08-19 15:20:00,60.79,60.91,60.73,60.88,26800.0,57.6716,57.7854,57.6146,57.7569,26800.0
2008-08-19 15:25:00,60.88,60.91,60.84,60.84,15800.0,57.7569,57.7854,57.719,57.719,15800.0
2008-08-19 15:30:00,60.84,60.85,60.74,60.78,19800.0,57.719,57.7285,57.6241,57.6621,19800.0
2008-08-19 15:35:00,60.77,60.84,60.72,60.83,19800.0,57.6526,57.719,57.6051,57.7095,19800.0
2008-08-19 15:40:00,60.83,60.84,60.76,60.83,40200.0,57.7095,57.719,57.6431,57.7095,40200.0
2008-08-19 15:45:00,60.82,60.85,60.73,60.74,25200.0,57.7,57.7285,57.6146,57.6241,25200.0
2008-08-19 15:50:00,60.72,60.83,60.7,60.81,35500.0,57.6051,57.7095,57.5862,57.6905,35500.0
2008-08-19 15:55:00,60.82,60.9,60.81,60.9,46100.0,57.7,57.7759,57.6905,57.7759,46100.0
2008-08-20 09:30:00,61.14,61.24,61.03,61.16,44600.0,58.0036,58.0985,57.8992,58.0226,44600.0
2008-08-20 09:35:00,61.15,61.15,60.5,60.68,106100.0,58.0131,58.0131,57.3964,57.5672,106100.0
2008-08-20 09:40:00,60.75,60.77,60.5,60.52,27500.0,57.6336,57.6526,57.3964,57.4154,27500.0
2008-08-20 09:45:00,60.51,60.54,60.42,60.46,24500.0,57.4059,57.4344,57.3205,57.3585,24500.0
2008-08-20 09:50:00,60.45,60.47,60.35,60.36,35600.0,57.349,57.368,57.2541,57.2636,35600.0
2008-08-20 09:55:00,60.41,60.49,60.32,60.43,30900.0,57.311,57.3869,57.2257,57.33,30900.0
2008-08-20 10:00:00,60.41,60.43,60.31,60.32,36900.0,57.311,57.33,57.2162,57.2257,36900.0
2008-08-20 10:05:00,60.32,60.36,60.3,60.33,20200.0,57.2257,57.2636,57.2067,57.2352,20200.0
2008-08-20 10:10:00,60.33,60.53,60.33,60.51,34200.0,57.2352,57.4249,57.2352,57.4059,34200.0
2008-08-20 10:15:00,60.5,60.56,60.41,60.44,52600.0,57.3964,57.4534,57.311,57.3395,52600.0
2008-08-20 10:20:00,60.43,60.5,60.39,60.46,30400.0,57.33,57.3964,57.2921,57.3585,30400.0
2008-08-20 10:25:00,60.46,60.5,60.35,60.35,30500.0,57.3585,57.3964,57.2541,57.2541,30500.0
2008-08-20 10:30:00,60.36,60.4,60.32,60.34,29200.0,57.2636,57.3016,57.2257,57.2446,29200.0
2008-08-20 10:35:00,60.36,60.43,60.25,60.29,48900.0,57.2636,57.33,57.1593,57.1972,48900.0
2008-08-20 10:40:00,60.31,60.34,60.19,60.24,28000.0,57.2162,57.2446,57.1023,57.1498,28000.0
2008-08-20 10:45:00,60.24,60.27,60.12,60.25,38100.0,57.1498,57.1782,57.0359,57.1593,38100.0
2008-08-20 10:50:00,60.25,60.34,60.21,60.33,22700.0,57.1593,57.2446,57.1213,57.2352,22700.0
2008-08-20 10:55:00,60.32,60.35,60.24,60.28,21800.0,57.2257,57.2541,57.1498,57.1877,21800.0
2008-08-20 11:00:00,60.28,60.3,60.17,60.19,25700.0,57.1877,57.2067,57.0834,57.1023,25700.0
2008-08-20 11:05:00,60.2,60.25,60.16,60.21,58700.0,57.1118,57.1593,57.0739,57.1213,58700.0
2008-08-20 11:10:00,60.21,60.31,60.19,60.28,28700.0,57.1213,57.2162,57.1023,57.1877,28700.0
2008-08-20 11:15:00,60.28,60.32,60.27,60.29,20400.0,57.1877,57.2257,57.1782,57.1972,20400.0
2008-08-20 11:20:00,60.29,60.34,60.27,60.31,25200.0,57.1972,57.2446,57.1782,57.2162,25200.0
2008-08-20 11:25:00,60.31,60.35,60.28,60.35,34800.0,57.2162,57.2541,57.1877,57.2541,34800.0
2008-08-20 11:30:00,60.34,60.35,60.27,60.28,26100.0,57.2446,57.2541,57.1782,57.1877,26100.0
2008-08-20 11:35:00,60.28,60.34,60.25,60.32,59000.0,57.1877,57.2446,57.1593,57.2257,59000.0
2008-08-20 11:40:00,60.32,60.34,60.31,60.32,12900.0,57.2257,57.2446,57.2162,57.2257,12900.0
2008-08-20 11:45:00,60.31,60.33,60.29,60.33,26900.0,57.2162,57.2352,57.1972,57.2352,26900.0
2008-08-20 11:50:00,60.32,60.4,60.29,60.32,41800.0,57.2257,57.3016,57.1972,57.2257,41800.0
2008-08-20 11:55:00,60.31,60.33,60.29,60.32,24100.0,57.2162,57.2352,57.1972,57.2257,24100.0
2008-08-20 12:00:00,60.31,60.35,60.3,60.31,33800.0,57.2162,57.2541,57.2067,57.2162,33800.0
2008-08-20 12:05:00,60.31,60.35,60.29,60.35,36000.0,57.2162,57.2541,57.1972,57.2541,36000.0
2008-08-20 12:10:00,60.34,60.34,60.29,60.33,23100.0,57.2446,57.2446,57.1972,57.2352,23100.0
2008-08-20 12:15:00,60.34,60.42,60.34,60.39,23600.0,57.2446,57.3205,57.2446,57.2921,23600.0
2008-08-20 12:20:00,60.4,60.52,60.4,60.52,17600.0,57.3016,57.4154,57.3016,57.4154,17600.0
2008-08-20 12:25:00,60.51,60.52,60.46,60.46,14400.0,57.4059,57.4154,57.3585,57.3585,14400.0
2008-08-20 12:30:00,60.45,60.46,60.39,60.41,23300.0,57.349,57.3585,57.2921,57.311,23300.0
2008-08-20 12:35:00,60.41,60.41,60.36,60.36,28600.0,57.311,57.311,57.2636,57.2636,28600.0
2008-08-20 12:40:00,60.35,60.37,60.25,60.25,20600.0,57.2541,57.2731,57.1593,57.1593,20600.0
2008-08-20 12:45:00,60.25,60.26,60.11,60.12,19500.0,57.1593,57.1687,57.0264,57.0359,19500.0
2008-08-20 12:50:00,60.11,60.13,60.05,60.09,34200.0,57.0264,57.0454,56.9695,57.0075,34200.0
2008-08-20 12:55:00,60.09,60.1,60.03,60.05,15200.0,57.0075,57.017,56.9505,56.9695,15200.0
2008-08-20 13:00:00,60.04,60.06,60.0,60.01,17100.0,56.96,56.979,56.9221,56.9316,17100.0
2008-08-20 13:05:00,60.01,60.05,59.97,60.05,31000.0,56.9316,56.9695,56.8936,56.9695,31000.0
2008-08-20 13:10:00,60.05,60.13,60.03,60.03,18800.0,56.9695,57.0454,56.9505,56.9505,18800.0
2008-08-20 13:15:00,60.04,60.12,60.04,60.11,23500.0,56.96,57.0359,56.96,57.0264,23500.0
2008-08-20 13:20:00,60.12,60.17,60.04,60.07,23400.0,57.0359,57.0834,56.96,56.9885,23400.0
2008-08-20 13:25:00,60.07,60.17,60.07,60.17,34800.0,56.9885,57.0834,56.9885,57.0834,34800.0
2008-08-20 13:30:00,60.17,60.18,60.11,60.13,20000.0,57.0834,57.0928,57.0264,57.0454,20000.0
2008-08-20 13:35:00,60.13,60.17,60.1,60.1,27900.0,57.0454,57.0834,57.017,57.017,27900.0
2008-08-20 13:40:00,60.1,60.11,60.05,60.07,23500.0,57.017,57.0264,56.9695,56.9885,23500.0
2008-08-20 13:45:00,60.07,60.1,60.05,60.08,26200.0,56.9885,57.017,56.9695,56.998,26200.0
2008-08-20 13:50:00,60.08,60.12,60.04,60.12,41600.0,56.998,57.0359,56.96,57.0359,41600.0
2008-08-20 13:55:00,60.12,60.13,60.09,60.11,19000.0,57.0359,57.0454,57.0075,57.0264,19000.0
2008-08-20 14:00:00,60.12,60.12,59.96,59.96,30100.0,57.0359,57.0359,56.8841,56.8841,30100.0
2008-08-20 14:05:00,59.98,59.98,59.88,59.88,18600.0,56.9031,56.9031,56.8082,56.8082,18600.0
2008-08-20 14:10:00,59.88,59.88,59.81,59.85,22400.0,56.8082,56.8082,56.7418,56.7798,22400.0
2008-08-20 14:15:00,59.86,59.87,59.75,59.75,43400.0,56.7893,56.7987,56.6849,56.6849,43400.0
2008-08-20 14:20:00,59.75,59.77,59.67,59.71,20700.0,56.6849,56.7039,56.609,56.647,20700.0
2008-08-20 14:25:00,59.72,59.72,59.62,59.63,37100.0,56.6564,56.6564,56.5616,56.5711,37100.0
2008-08-20 14:30:00,59.62,59.63,59.55,59.56,46300.0,56.5616,56.5711,56.4952,56.5047,46300.0
2008-08-20 14:35:00,59.56,59.64,59.56,59.58,45700.0,56.5047,56.5805,56.5047,56.5236,45700.0
2008-08-20 14:40:00,59.58,59.59,59.53,59.58,25400.0,56.5236,56.5331,56.4762,56.5236,25400.0
2008-08-20 14:45:00,59.57,59.62,59.53,59.56,24900.0,56.5141,56.5616,56.4762,56.5047,24900.0
2008-08-20 14:50:00,59.55,59.77,59.52,59.77,36700.0,56.4952,56.7039,56.4667,56.7039,36700.0
2008-08-20 14:55:00,59.78,59.82,59.76,59.81,33600.0,56.7134,56.7513,56.6944,56.7418,33600.0
2008-08-20 15:00:00,59.81,59.95,59.79,59.88,41800.0,56.7418,56.8746,56.7229,56.8082,41800.0
2008-08-20 15:05:00,59.88,59.92,59.84,59.89,30500.0,56.8082,56.8462,56.7703,56.8177,30500.0
2008-08-20 15:10:00,59.9,59.93,59.88,59.92,30800.0,56.8272,56.8557,56.8082,56.8462,30800.0
2008-08-20 15:15:00,59.93,59.95,59.9,59.9,41100.0,56.8557,56.8746,56.8272,56.8272,41100.0
2008-08-20 15:20:00,59.9,59.92,59.82,59.88,36300.0,56.8272,56.8462,56.7513,56.8082,36300.0
2008-08-20 15:25:00,59.88,60.03,59.88,59.99,53600.0,56.8082,56.9505,56.8082,56.9126,53600.0
2008-08-20 15:30:00,59.98,60.0,59.9,59.9,39900.0,56.9031,56.9221,56.8272,56.8272,39900.0
2008-08-20 15:35:00,59.91,60.09,59.91,60.04,40000.0,56.8367,57.0075,56.8367,56.96,40000.0
2008-08-20 15:40:00,60.04,60.08,60.03,60.04,97800.0,56.96,56.998,56.9505,56.96,97800.0
2008-08-20 15:45:00,60.04,60.05,59.96,59.99,76800.0,56.96,56.9695,56.8841,56.9126,76800.0
2008-08-20 15:50:00,59.99,60.04,59.95,59.97,126800.0,56.9126,56.96,56.8746,56.8936,126800.0
2008-08-20 15:55:00,59.97,60.06,59.97,59.98,149200.0,56.8936,56.979,56.8936,56.9031,149200.0
2008-08-21 09:30:00,59.56,60.73,59.36,59.62,36200.0,56.5047,57.6146,56.3149,56.5616,36200.0
2008-08-21 09:35:00,59.53,59.83,59.53,59.79,23200.0,56.4762,56.7608,56.4762,56.7229,23200.0
2008-08-21 09:40:00,59.82,59.82,59.55,59.59,15700.0,56.7513,56.7513,56.4952,56.5331,15700.0
2008-08-21 09:45:00,59.59,59.63,59.4,59.4,54800.0,56.5331,56.5711,56.3529,56.3529,54800.0
2008-08-21 09:50:00,59.45,59.61,59.4,59.6,17500.0,56.4003,56.5521,56.3529,56.5426,17500.0
2008-08-21 09:55:00,59.6,59.83,59.57,59.83,31500.0,56.5426,56.7608,56.5141,56.7608,31500.0
2008-08-21 10:00:00,59.83,60.03,59.78,59.99,28000.0,56.7608,56.9505,56.7134,56.9126,28000.0
2008-08-21 10:05:00,59.97,59.98,59.85,59.85,49100.0,56.8936,56.9031,56.7798,56.7798,49100.0
2008-08-21 10:10:00,59.86,59.88,59.81,59.81,16700.0,56.7893,56.8082,56.7418,56.7418,16700.0
2008-08-21 10:15:00,59.82,60.0,59.8,60.0,9200.0,56.7513,56.9221,56.7323,56.9221,9200.0
2008-08-21 10:20:00,59.97,60.04,59.97,59.97,29900.0,56.8936,56.96,56.8936,56.8936,29900.0
2008-08-21 10:25:00,59.98,60.01,59.94,59.97,23000.0,56.9031,56.9316,56.8652,56.8936,23000.0
2008-08-21 10:30:00,59.98,59.99,59.91,59.94,28200.0,56.9031,56.9126,56.8367,56.8652,28200.0
2008-08-21 10:35:00,59.93,59.99,59.91,59.99,24500.0,56.8557,56.9126,56.8367,56.9126,24500.0
2008-08-21 10:40:00,59.98,60.0,59.92,59.94,124600.0,56.9031,56.9221,56.8462,56.8652,124600.0
2008-08-21 10:45:00,59.93,59.94,59.85,59.85,19500.0,56.8557,56.8652,56.7798,56.7798,19500.0
2008-08-21 10:50:00,59.86,59.88,59.82,59.87,17200.0,56.7893,56.8082,56.7513,56.7987,17200.0
2008-08-21 10:55:00,59.88,59.97,59.86,59.95,27000.0,56.8082,56.8936,56.7893,56.8746,27000.0
2008-08-21 11:00:00,59.95,59.98,59.93,59.95,21200.0,56.8746,56.9031,56.8557,56.8746,21200.0
2008-08-21 11:05:00,59.96,59.96,59.91,59.92,15800.0,56.8841,56.8841,56.8367,56.8462,15800.0
2008-08-21 11:10:00,59.92,59.95,59.88,59.9,21900.0,56.8462,56.8746,56.8082,56.8272,21900.0
2008-08-21 11:15:00,59.9,59.91,59.84,59.85,27700.0,56.8272,56.8367,56.7703,56.7798,27700.0
2008-08-21 11:20:00,59.85,59.9,59.82,59.87,12200.0,56.7798,56.8272,56.7513,56.7987,12200.0
2008-08-21 11:25:00,59.88,60.0,59.86,59.98,16900.0,56.8082,56.9221,56.7893,56.9031,16900.0
2008-08-21 11:30:00,59.97,59.98,59.93,59.94,24100.0,56.8936,56.9031,56.8557,56.8652,24100.0
2008-08-21 11:35:00,59.95,59.96,59.86,59.89,12800.0,56.8746,56.8841,56.7893,56.8177,12800.0
2008-08-21 11:40:00,59.9,59.98,59.89,59.95,16400.0,56.8272,56.9031,56.8177,56.8746,16400.0
2008-08-21 11:45:00,59.95,59.97,59.9,59.95,29100.0,56.8746,56.8936,56.8272,56.8746,29100.0
2008-08-21 11:50:00,59.93,59.97,59.89,59.97,14400.0,56.8557,56.8936,56.8177,56.8936,14400.0
2008-08-21 11:55:00,59.95,59.95,59.88,59.9,18200.0,56.8746,56.8746,56.8082,56.8272,18200.0
2008-08-21 12:00:00,59.93,60.02,59.92,59.95,36100.0,56.8557,56.9411,56.8462,56.8746,36100.0
2008-08-21 12:05:00,59.94,59.95,59.88,59.9,8300.0,56.8652,56.8746,56.8082,56.8272,8300.0
2008-08-21 12:10:00,59.9,59.95,59.88,59.91,12600.0,56.8272,56.8746,56.8082,56.8367,12600.0
2008-08-21 12:15:00,59.91,59.96,59.91,59.95,21200.0,56.8367,56.8841,56.8367,56.8746,21200.0
2008-08-21 12:20:00,59.95,59.95,59.89,59.94,7100.0,56.8746,56.8746,56.8177,56.8652,7100.0
2008-08-21 12:25:00,59.94,59.95,59.92,59.94,5600.0,56.8652,56.8746,56.8462,56.8652,5600.0
2008-08-21 12:30:00,59.95,59.96,59.92,59.92,9400.0,56.8746,56.8841,56.8462,56.8462,9400.0
2008-08-21 12:35:00,59.93,59.96,59.93,59.93,10500.0,56.8557,56.8841,56.8557,56.8557,10500.0
2008-08-21 12:40:00,59.93,59.93,59.86,59.87,24900.0,56.8557,56.8557,56.7893,56.7987,24900.0
2008-08-21 12:45:00,59.86,59.91,59.83,59.91,31600.0,56.7893,56.8367,56.7608,56.8367,31600.0
2008-08-21 12:50:00,59.9,59.91,59.88,59.9,11000.0,56.8272,56.8367,56.8082,56.8272,11000.0
2008-08-21 12:55:00,59.9,59.91,59.88,59.89,8300.0,56.8272,56.8367,56.8082,56.8177,8300.0
2008-08-21 13:00:00,59.9,59.91,59.86,59.86,19000.0,56.8272,56.8367,56.7893,56.7893,19000.0
2008-08-21 13:05:00,59.85,59.93,59.85,59.93,11300.0,56.7798,56.8557,56.7798,56.8557,11300.0
2008-08-21 13:10:00,59.93,59.96,59.88,59.95,19500.0,56.8557,56.8841,56.8082,56.8746,19500.0
2008-08-21 13:15:00,59.96,59.96,59.93,59.96,14600.0,56.8841,56.8841,56.8557,56.8841,14600.0
2008-08-21 13:20:00,59.95,59.95,59.89,59.9,25400.0,56.8746,56.8746,56.8177,56.8272,25400.0
2008-08-21 13:25:00,59.9,59.92,59.88,59.92,14200.0,56.8272,56.8462,56.8082,56.8462,14200.0
2008-08-21 13:30:00,59.92,59.96,59.91,59.95,19000.0,56.8462,56.8841,56.8367,56.8746,19000.0
2008-08-21 13:35:00,59.95,59.96,59.93,59.95,53100.0,56.8746,56.8841,56.8557,56.8746,53100.0
2008-08-21 13:40:00,59.94,60.0,59.94,59.96,30700.0,56.8652,56.9221,56.8652,56.8841,30700.0
2008-08-21 13:45:00,59.96,59.99,59.95,59.99,8900.0,56.8841,56.9126,56.8746,56.9126,8900.0
2008-08-21 13:50:00,59.97,59.99,59.9,59.93,8700.0,56.8936,56.9126,56.8272,56.8557,8700.0
2008-08-21 13:55:00,59.92,59.95,59.91,59.94,9800.0,56.8462,56.8746,56.8367,56.8652,9800.0
2008-08-21 14:00:00,59.94,59.96,59.9,59.95,17700.0,56.8652,56.8841,56.8272,56.8746,17700.0
2008-08-21 14:05:00,59.95,59.96,59.91,59.91,21200.0,56.8746,56.8841,56.8367,56.8367,21200.0
2008-08-21 14:10:00,59.92,59.95,59.92,59.95,42900.0,56.8462,56.8746,56.8462,56.8746,42900.0
2008-08-21 14:15:00,59.95,59.96,59.93,59.94,36900.0,56.8746,56.8841,56.8557,56.8652,36900.0
2008-08-21 14:20:00,59.95,59.98,59.95,59.97,32400.0,56.8746,56.9031,56.8746,56.8936,32400.0
2008-08-21 14:25:00,59.97,60.0,59.95,59.98,38400.0,56.8936,56.9221,56.8746,56.9031,38400.0
2008-08-21 14:30:00,59.97,60.0,59.97,59.98,35000.0,56.8936,56.9221,56.8936,56.9031,35000.0
2008-08-21 14:35:00,59.99,60.03,59.99,60.02,19800.0,56.9126,56.9505,56.9126,56.9411,19800.0
2008-08-21 14:40:00,60.02,60.02,60.0,60.0,23400.0,56.9411,56.9411,56.9221,56.9221,23400.0
2008-08-21 14:45:00,60.01,60.05,60.0,60.04,26300.0,56.9316,56.9695,56.9221,56.96,26300.0
2008-08-21 14:50:00,60.03,60.04,60.0,60.03,22600.0,56.9505,56.96,56.9221,56.9505,22600.0
2008-08-21 14:55:00,60.03,60.05,60.0,60.0,23200.0,56.9505,56.9695,56.9221,56.9221,23200.0
2008-08-21 15:00:00,60.01,60.04,60.01,60.04,21600.0,56.9316,56.96,56.9316,56.96,21600.0
2008-08-21 15:05:00,60.04,60.04,60.0,60.03,23900.0,56.96,56.96,56.9221,56.9505,23900.0
2008-08-21 15:10:00,60.04,60.05,60.01,60.01,38100.0,56.96,56.9695,56.9316,56.9316,38100.0
2008-08-21 15:15:00,60.01,60.04,60.01,60.02,19900.0,56.9316,56.96,56.9316,56.9411,19900.0
2008-08-21 15:20:00,60.02,60.17,60.01,60.15,41500.0,56.9411,57.0834,56.9316,57.0644,41500.0
2008-08-21 15:25:00,60.15,60.15,60.1,60.13,19500.0,57.0644,57.0644,57.017,57.0454,19500.0
2008-08-21 15:30:00,60.12,60.15,60.08,60.14,34200.0,57.0359,57.0644,56.998,57.0549,34200.0
2008-08-21 15:35:00,60.14,60.16,60.08,60.13,26200.0,57.0549,57.0739,56.998,57.0454,26200.0
2008-08-21 15:40:00,60.13,60.16,60.12,60.15,27300.0,57.0454,57.0739,57.0359,57.0644,27300.0
2008-08-21 15:45:00,60.15,60.17,60.12,60.16,51100.0,57.0644,57.0834,57.0359,57.0739,51100.0
2008-08-21 15:50:00,60.17,60.19,60.07,60.07,71700.0,57.0834,57.1023,56.9885,56.9885,71700.0
2008-08-21 15:55:00,60.08,60.17,60.06,60.15,63300.0,56.998,57.0834,56.979,57.0644,63300.0
2008-08-22 09:30:00,60.72,60.84,60.21,60.24,1300.0,57.6051,57.719,57.1213,57.1498,1300.0
2008-08-22 09:35:00,60.26,60.79,60.12,60.64,81200.0,57.1687,57.6716,57.0359,57.5292,81200.0
2008-08-22 09:40:00,60.66,61.1,60.66,61.05,50300.0,57.5482,57.9657,57.5482,57.9182,50300.0
2008-08-22 09:45:00,61.07,61.11,61.03,61.11,23000.0,57.9372,57.9751,57.8992,57.9751,23000.0
2008-08-22 09:50:00,61.1,61.1,61.0,61.0,27000.0,57.9657,57.9657,57.8708,57.8708,27000.0
2008-08-22 09:55:00,61.0,61.01,60.86,61.01,121600.0,57.8708,57.8803,57.738,57.8803,121600.0
2008-08-22 10:00:00,61.01,61.01,60.87,60.9,14900.0,57.8803,57.8803,57.7475,57.7759,14900.0
2008-08-22 10:05:00,60.9,61.0,60.9,60.93,7700.0,57.7759,57.8708,57.7759,57.8044,7700.0
2008-08-22 10:10:00,60.93,60.97,60.89,60.92,7900.0,57.8044,57.8423,57.7664,57.7949,7900.0
2008-08-22 10:15:00,60.93,61.08,60.93,61.03,14300.0,57.8044,57.9467,57.8044,57.8992,14300.0
2008-08-22 10:20:00,61.03,61.15,61.01,61.13,14200.0,57.8992,58.0131,57.8803,57.9941,14200.0
2008-08-22 10:25:00,61.13,61.24,61.12,61.23,17900.0,57.9941,58.0985,57.9846,58.089,17900.0
2008-08-22 10:30:00,61.22,61.22,61.17,61.19,17400.0,58.0795,58.0795,58.0321,58.051,17400.0
2008-08-22 10:35:00,61.19,61.22,61.17,61.21,22200.0,58.051,58.0795,58.0321,58.07,22200.0
2008-08-22 10:40:00,61.21,61.22,61.17,61.22,27500.0,58.07,58.0795,58.0321,58.0795,27500.0
2008-08-22 10:45:00,61.22,61.3,61.21,61.29,33400.0,58.0795,58.1554,58.07,58.1459,33400.0
2008-08-22 10:50:00,61.27,61.29,61.23,61.24,12100.0,58.1269,58.1459,58.089,58.0985,12100.0
2008-08-22 10:55:00,61.24,61.24,61.17,61.19,29500.0,58.0985,58.0985,58.0321,58.051,29500.0
2008-08-22 11:00:00,61.19,61.21,61.12,61.14,31200.0,58.051,58.07,57.9846,58.0036,31200.0
2008-08-22 11:05:00,61.15,61.17,61.13,61.15,12500.0,58.0131,58.0321,57.9941,58.0131,12500.0
2008-08-22 11:10:00,61.14,61.14,61.05,61.06,17100.0,58.0036,58.0036,57.9182,57.9277,17100.0
2008-08-22 11:15:00,61.04,61.12,61.02,61.12,20200.0,57.9087,57.9846,57.8898,57.9846,20200.0
2008-08-22 11:20:00,61.14,61.16,61.01,61.05,17300.0,58.0036,58.0226,57.8803,57.9182,17300.0
2008-08-22 11:25:00,61.06,61.08,61.05,61.08,6400.0,57.9277,57.9467,57.9182,57.9467,6400.0
2008-08-22 11:30:00,61.08,61.13,61.08,61.13,9100.0,57.9467,57.9941,57.9467,57.9941,9100.0
2008-08-22 11:35:00,61.11,61.22,61.1,61.19,52900.0,57.9751,58.0795,57.9657,58.051,52900.0
2008-08-22 11:40:00,61.19,61.21,61.15,61.19,16300.0,58.051,58.07,58.0131,58.051,16300.0
2008-08-22 11:45:00,61.19,61.19,61.13,61.15,11600.0,58.051,58.051,57.9941,58.0131,11600.0
2008-08-22 11:50:00,61.16,61.2,61.15,61.2,16900.0,58.0226,58.0605,58.0131,58.0605,16900.0
2008-08-22 11:55:00,61.2,61.27,61.17,61.25,26200.0,58.0605,58.1269,58.0321,58.108,26200.0
2008-08-22 12:00:00,61.27,61.27,61.07,61.08,12600.0,58.1269,58.1269,57.9372,57.9467,12600.0
2008-08-22 12:05:00,61.09,61.09,61.0,61.02,6100.0,57.9562,57.9562,57.8708,57.8898,6100.0
2008-08-22 12:10:00,61.02,61.04,60.97,61.03,5500.0,57.8898,57.9087,57.8423,57.8992,5500.0
2008-08-22 12:15:00,61.04,61.06,61.02,61.05,13800.0,57.9087,57.9277,57.8898,57.9182,13800.0
2008-08-22 12:20:00,61.05,61.11,61.01,61.11,15400.0,57.9182,57.9751,57.8803,57.9751,15400.0
2008-08-22 12:25:00,61.11,61.17,61.11,61.15,9900.0,57.9751,58.0321,57.9751,58.0131,9900.0
2008-08-22 12:30:00,61.15,61.23,61.09,61.23,64200.0,58.0131,58.089,57.9562,58.089,64200.0
2008-08-22 12:35:00,61.22,61.26,61.2,61.2,12900.0,58.0795,58.1174,58.0605,58.0605,12900.0
2008-08-22 12:40:00,61.2,61.22,61.17,61.17,5400.0,58.0605,58.0795,58.0321,58.0321,5400.0
2008-08-22 12:45:00,61.17,61.18,61.02,61.02,7100.0,58.0321,58.0415,57.8898,57.8898,7100.0
2008-08-22 12:50:00,61.03,61.04,60.97,61.0,7000.0,57.8992,57.9087,57.8423,57.8708,7000.0
2008-08-22 12:55:00,61.02,61.02,60.97,60.99,10200.0,57.8898,57.8898,57.8423,57.8613,10200.0
2008-08-22 13:00:00,61.01,61.14,61.0,61.12,7300.0,57.8803,58.0036,57.8708,57.9846,7300.0
2008-08-22 13:05:00,61.13,61.15,61.13,61.14,4500.0,57.9941,58.0131,57.9941,58.0036,4500.0
2008-08-22 13:10:00,61.13,61.27,61.13,61.23,26500.0,57.9941,58.1269,57.9941,58.089,26500.0
2008-08-22 13:15:00,61.23,61.3,61.22,61.25,20400.0,58.089,58.1554,58.0795,58.108,20400.0
2008-08-22 13:20:00,61.25,61.3,61.2,61.25,9200.0,58.108,58.1554,58.0605,58.108,9200.0
2008-08-22 13:25:00,61.25,61.27,61.23,61.27,6500.0,58.108,58.1269,58.089,58.1269,6500.0
2008-08-22 13:30:00,61.28,61.28,61.24,61.26,7000.0,58.1364,58.1364,58.0985,58.1174,7000.0
2008-08-22 13:35:00,61.26,61.3,61.26,61.3,8700.0,58.1174,58.1554,58.1174,58.1554,8700.0
2008-08-22 13:40:00,61.32,61.32,61.28,61.29,7800.0,58.1744,58.1744,58.1364,58.1459,7800.0
2008-08-22 13:45:00,61.3,61.3,61.27,61.27,7700.0,58.1554,58.1554,58.1269,58.1269,7700.0
2008-08-22 13:50:00,61.28,61.3,61.27,61.3,10600.0,58.1364,58.1554,58.1269,58.1554,10600.0
2008-08-22 13:55:00,61.29,61.33,61.27,61.3,12500.0,58.1459,58.1839,58.1269,58.1554,12500.0
2008-08-22 14:00:00,61.3,61.3,61.25,61.25,9100.0,58.1554,58.1554,58.108,58.108,9100.0
2008-08-22 14:05:00,61.26,61.28,61.2,61.21,16300.0,58.1174,58.1364,58.0605,58.07,16300.0
2008-08-22 14:10:00,61.21,61.23,61.16,61.18,7600.0,58.07,58.089,58.0226,58.0415,7600.0
2008-08-22 14:15:00,61.18,61.3,61.17,61.28,13700.0,58.0415,58.1554,58.0321,58.1364,13700.0
2008-08-22 14:20:00,61.28,61.45,61.26,61.44,15500.0,58.1364,58.2977,58.1174,58.2882,15500.0
2008-08-22 14:25:00,61.45,61.46,61.41,61.44,13600.0,58.2977,58.3072,58.2597,58.2882,13600.0
2008-08-22 14:30:00,61.41,61.48,61.41,61.45,10500.0,58.2597,58.3262,58.2597,58.2977,10500.0
2008-08-22 14:35:00,61.46,61.52,61.45,61.51,15200.0,58.3072,58.3641,58.2977,58.3546,15200.0
2008-08-22 14:40:00,61.52,61.54,61.47,61.49,23000.0,58.3641,58.3831,58.3167,58.3356,23000.0
2008-08-22 14:45:00,61.5,61.51,61.38,61.38,19500.0,58.3451,58.3546,58.2313,58.2313,19500.0
2008-08-22 14:50:00,61.39,61.4,61.34,61.38,12300.0,58.2408,58.2503,58.1933,58.2313,12300.0
2008-08-22 14:55:00,61.38,61.4,61.36,61.38,10800.0,58.2313,58.2503,58.2123,58.2313,10800.0
2008-08-22 15:00:00,61.4,61.45,61.37,61.37,16600.0,58.2503,58.2977,58.2218,58.2218,16600.0
2008-08-22 15:05:00,61.38,61.45,61.37,61.44,26700.0,58.2313,58.2977,58.2218,58.2882,26700.0
2008-08-22 15:10:00,61.44,61.5,61.44,61.45,15000.0,58.2882,58.3451,58.2882,58.2977,15000.0
2008-08-22 15:15:00,61.45,61.46,61.42,61.44,17000.0,58.2977,58.3072,58.2692,58.2882,17000.0
2008-08-22 15:20:00,61.44,61.46,61.39,61.4,20700.0,58.2882,58.3072,58.2408,58.2503,20700.0
2008-08-22 15:25:00,61.4,61.42,61.39,61.4,21500.0,58.2503,58.2692,58.2408,58.2503,21500.0
2008-08-22 15:30:00,61.4,61.58,61.4,61.5,61700.0,58.2503,58.421,58.2503,58.3451,61700.0
2008-08-22 15:35:00,61.5,61.53,61.41,61.41,54500.0,58.3451,58.3736,58.2597,58.2597,54500.0
2008-08-22 15:40:00,61.41,61.42,61.26,61.26,39300.0,58.2597,58.2692,58.1174,58.1174,39300.0
2008-08-22 15:45:00,61.28,61.3,61.24,61.25,42300.0,58.1364,58.1554,58.0985,58.108,42300.0
2008-08-22 15:50:00,61.25,61.27,61.24,61.26,53000.0,58.108,58.1269,58.0985,58.1174,53000.0
2008-08-22 15:55:00,61.25,61.33,61.2,61.32,85000.0,58.108,58.1839,58.0605,58.1744,85000.0
2008-08-25 09:30:00,60.88,61.53,60.88,60.98,16100.0,57.7569,58.3736,57.7569,57.8518,16100.0
2008-08-25 09:35:00,61.01,61.07,60.85,60.85,13000.0,57.8803,57.9372,57.7285,57.7285,13000.0
2008-08-25 09:40:00,60.84,60.91,60.77,60.77,11200.0,57.719,57.7854,57.6526,57.6526,11200.0
2008-08-25 09:45:00,60.77,60.77,60.66,60.74,20700.0,57.6526,57.6526,57.5482,57.6241,20700.0
2008-08-25 09:50:00,60.73,60.87,60.72,60.8,12500.0,57.6146,57.7475,57.6051,57.681,12500.0
2008-08-25 09:55:00,60.79,60.79,60.69,60.69,9900.0,57.6716,57.6716,57.5767,57.5767,9900.0
2008-08-25 10:00:00,60.7,60.85,60.65,60.67,26900.0,57.5862,57.7285,57.5387,57.5577,26900.0
2008-08-25 10:05:00,60.65,60.77,60.65,60.74,13400.0,57.5387,57.6526,57.5387,57.6241,13400.0
2008-08-25 10:10:00,60.74,60.82,60.71,60.76,12400.0,57.6241,57.7,57.5957,57.6431,12400.0
2008-08-25 10:15:00,60.79,60.81,60.73,60.77,12600.0,57.6716,57.6905,57.6146,57.6526,12600.0
2008-08-25 10:20:00,60.77,60.79,60.75,60.76,11800.0,57.6526,57.6716,57.6336,57.6431,11800.0
2008-08-25 10:25:00,60.76,60.84,60.76,60.8,32100.0,57.6431,57.719,57.6431,57.681,32100.0
2008-08-25 10:30:00,60.81,60.81,60.63,60.63,18100.0,57.6905,57.6905,57.5198,57.5198,18100.0
2008-08-25 10:35:00,60.64,60.68,60.57,60.59,17500.0,57.5292,57.5672,57.4628,57.4818,17500.0
2008-08-25 10:40:00,60.6,60.63,60.58,60.6,13200.0,57.4913,57.5198,57.4723,57.4913,13200.0
2008-08-25 10:45:00,60.61,60.61,60.43,60.43,14800.0,57.5008,57.5008,57.33,57.33,14800.0
2008-08-25 10:50:00,60.44,60.44,60.31,60.33,13800.0,57.3395,57.3395,57.2162,57.2352,13800.0
2008-08-25 10:55:00,60.34,60.34,60.31,60.32,10000.0,57.2446,57.2446,57.2162,57.2257,10000.0
2008-08-25 11:00:00,60.32,60.33,60.21,60.23,13700.0,57.2257,57.2352,57.1213,57.1403,13700.0
2008-08-25 11:05:00,60.23,60.29,60.19,60.21,10900.0,57.1403,57.1972,57.1023,57.1213,10900.0
2008-08-25 11:10:00,60.2,60.22,60.14,60.14,10600.0,57.1118,57.1308,57.0549,57.0549,10600.0
2008-08-25 11:15:00,60.15,60.15,60.11,60.15,14000.0,57.0644,57.0644,57.0264,57.0644,14000.0
2008-08-25 11:20:00,60.16,60.21,60.15,60.21,10000.0,57.0739,57.1213,57.0644,57.1213,10000.0
2008-08-25 11:25:00,60.21,60.29,60.2,60.26,20400.0,57.1213,57.1972,57.1118,57.1687,20400.0
2008-08-25 11:30:00,60.27,60.28,60.2,60.2,15800.0,57.1782,57.1877,57.1118,57.1118,15800.0
2008-08-25 11:35:00,60.21,60.22,60.18,60.21,22700.0,57.1213,57.1308,57.0928,57.1213,22700.0
2008-08-25 11:40:00,60.21,60.23,60.19,60.23,11200.0,57.1213,57.1403,57.1023,57.1403,11200.0
2008-08-25 11:45:00,60.22,60.22,60.17,60.18,8300.0,57.1308,57.1308,57.0834,57.0928,8300.0
2008-08-25 11:50:00,60.17,60.23,60.17,60.21,14300.0,57.0834,57.1403,57.0834,57.1213,14300.0
2008-08-25 11:55:00,60.21,60.21,60.03,60.04,28600.0,57.1213,57.1213,56.9505,56.96,28600.0
2008-08-25 12:00:00,60.04,60.14,60.02,60.12,23300.0,56.96,57.0549,56.9411,57.0359,23300.0
2008-08-25 12:05:00,60.13,60.2,60.08,60.1,13900.0,57.0454,57.1118,56.998,57.017,13900.0
2008-08-25 12:10:00,60.09,60.1,60.0,60.01,10900.0,57.0075,57.017,56.9221,56.9316,10900.0
2008-08-25 12:15:00,60.0,60.03,59.85,59.85,18800.0,56.9221,56.9505,56.7798,56.7798,18800.0
2008-08-25 12:20:00,59.87,59.89,59.83,59.84,7700.0,56.7987,56.8177,56.7608,56.7703,7700.0
2008-08-25 12:25:00,59.84,59.86,59.75,59.75,16500.0,56.7703,56.7893,56.6849,56.6849,16500.0
2008-08-25 12:30:00,59.78,59.81,59.72,59.73,7200.0,56.7134,56.7418,56.6564,56.6659,7200.0
2008-08-25 12:35:00,59.74,59.89,59.74,59.89,7700.0,56.6754,56.8177,56.6754,56.8177,7700.0
2008-08-25 12:40:00,59.9,59.99,59.88,59.99,13100.0,56.8272,56.9126,56.8082,56.9126,13100.0
2008-08-25 12:45:00,59.97,60.0,59.95,59.95,22800.0,56.8936,56.9221,56.8746,56.8746,22800.0
2008-08-25 12:50:00,59.95,59.98,59.91,59.91,14000.0,56.8746,56.9031,56.8367,56.8367,14000.0
2008-08-25 12:55:00,59.91,60.07,59.91,60.05,11300.0,56.8367,56.9885,56.8367,56.9695,11300.0
2008-08-25 13:00:00,60.04,60.15,60.03,60.13,10000.0,56.96,57.0644,56.9505,57.0454,10000.0
2008-08-25 13:05:00,60.11,60.24,60.11,60.23,23800.0,57.0264,57.1498,57.0264,57.1403,23800.0
2008-08-25 13:10:00,60.23,60.23,60.17,60.18,24600.0,57.1403,57.1403,57.0834,57.0928,24600.0
2008-08-25 13:15:00,60.17,60.18,60.01,60.01,5200.0,57.0834,57.0928,56.9316,56.9316,5200.0
2008-08-25 13:20:00,60.03,60.05,60.02,60.04,3500.0,56.9505,56.9695,56.9411,56.96,3500.0
2008-08-25 13:25:00,60.03,60.14,60.02,60.06,7100.0,56.9505,57.0549,56.9411,56.979,7100.0
2008-08-25 13:30:00,60.06,60.08,60.01,60.05,5100.0,56.979,56.998,56.9316,56.9695,5100.0
2008-08-25 13:35:00,60.05,60.1,60.04,60.05,6800.0,56.9695,57.017,56.96,56.9695,6800.0
2008-08-25 13:40:00,60.06,60.08,60.02,60.04,4700.0,56.979,56.998,56.9411,56.96,4700.0
2008-08-25 13:45:00,60.03,60.03,59.94,59.98,12200.0,56.9505,56.9505,56.8652,56.9031,12200.0
2008-08-25 13:50:00,59.98,60.12,59.98,60.08,26500.0,56.9031,57.0359,56.9031,56.998,26500.0
2008-08-25 13:55:00,60.08,60.15,60.06,60.12,11800.0,56.998,57.0644,56.979,57.0359,11800.0
2008-08-25 14:00:00,60.12,60.13,60.06,60.08,8300.0,57.0359,57.0454,56.979,56.998,8300.0
2008-08-25 14:05:00,60.08,60.13,60.05,60.08,9900.0,56.998,57.0454,56.9695,56.998,9900.0
2008-08-25 14:10:00,60.08,60.15,60.08,60.08,9400.0,56.998,57.0644,56.998,56.998,9400.0
2008-08-25 14:15:00,60.08,60.15,60.05,60.1,13000.0,56.998,57.0644,56.9695,57.017,13000.0
2008-08-25 14:20:00,60.1,60.17,60.09,60.1,14200.0,57.017,57.0834,57.0075,57.017,14200.0
2008-08-25 14:25:00,60.1,60.11,60.04,60.08,10000.0,57.017,57.0264,56.96,56.998,10000.0
2008-08-25 14:30:00,60.07,60.1,60.01,60.04,7200.0,56.9885,57.017,56.9316,56.96,7200.0
2008-08-25 14:35:00,60.04,60.07,60.01,60.05,7800.0,56.96,56.9885,56.9316,56.9695,7800.0
2008-08-25 14:40:00,60.05,60.11,60.04,60.11,6900.0,56.9695,57.0264,56.96,57.0264,6900.0
2008-08-25 14:45:00,60.1,60.16,60.1,60.1,9400.0,57.017,57.0739,57.017,57.017,9400.0
2008-08-25 14:50:00,60.09,60.11,60.03,60.1,19900.0,57.0075,57.0264,56.9505,57.017,19900.0
2008-08-25 14:55:00,60.09,60.11,59.95,60.07,24400.0,57.0075,57.0264,56.8746,56.9885,24400.0
2008-08-25 15:00:00,60.07,60.08,60.0,60.0,14600.0,56.9885,56.998,56.9221,56.9221,14600.0
2008-08-25 15:05:00,60.0,60.01,59.95,59.99,24200.0,56.9221,56.9316,56.8746,56.9126,24200.0
2008-08-25 15:10:00,59.98,59.99,59.95,59.97,32000.0,56.9031,56.9126,56.8746,56.8936,32000.0
2008-08-25 15:15:00,59.98,60.05,59.97,59.98,24800.0,56.9031,56.9695,56.8936,56.9031,24800.0
2008-08-25 15:20:00,59.98,59.98,59.95,59.97,21600.0,56.9031,56.9031,56.8746,56.8936,21600.0
2008-08-25 15:25:00,59.97,60.02,59.95,59.96,21900.0,56.8936,56.9411,56.8746,56.8841,21900.0
2008-08-25 15:30:00,59.95,60.0,59.94,59.96,29200.0,56.8746,56.9221,56.8652,56.8841,29200.0
2008-08-25 15:35:00,59.96,60.0,59.95,59.95,28600.0,56.8841,56.9221,56.8746,56.8746,28600.0
2008-08-25 15:40:00,59.94,60.01,59.93,59.98,60200.0,56.8652,56.9316,56.8557,56.9031,60200.0
2008-08-25 15:45:00,59.98,60.09,59.98,60.02,36900.0,56.9031,57.0075,56.9031,56.9411,36900.0
2008-08-25 15:50:00,60.02,60.04,60.0,60.01,39800.0,56.9411,56.96,56.9221,56.9316,39800.0
2008-08-25 15:55:00,60.0,60.06,59.98,60.03,63800.0,56.9221,56.979,56.9031,56.9505,63800.0
2008-08-26 09:30:00,60.49,60.49,59.72,59.76,41900.0,57.3869,57.3869,56.6564,56.6944,41900.0
2008-08-26 09:35:00,59.74,59.82,59.36,59.4,28500.0,56.6754,56.7513,56.3149,56.3529,28500.0
2008-08-26 09:40:00,59.37,59.79,59.36,59.78,40100.0,56.3244,56.7229,56.3149,56.7134,40100.0
2008-08-26 09:45:00,59.78,59.81,59.73,59.81,18300.0,56.7134,56.7418,56.6659,56.7418,18300.0
2008-08-26 09:50:00,59.81,59.83,59.72,59.72,13500.0,56.7418,56.7608,56.6564,56.6564,13500.0
2008-08-26 09:55:00,59.71,59.88,59.67,59.86,15600.0,56.647,56.8082,56.609,56.7893,15600.0
2008-08-26 10:00:00,59.88,60.08,59.88,60.06,28300.0,56.8082,56.998,56.8082,56.979,28300.0
2008-08-26 10:05:00,60.05,60.17,60.04,60.15,31400.0,56.9695,57.0834,56.96,57.0644,31400.0
2008-08-26 10:10:00,60.15,60.27,60.15,60.22,18000.0,57.0644,57.1782,57.0644,57.1308,18000.0
2008-08-26 10:15:00,60.19,60.26,60.18,60.21,19300.0,57.1023,57.1687,57.0928,57.1213,19300.0
2008-08-26 10:20:00,60.21,60.31,60.19,60.3,29900.0,57.1213,57.2162,57.1023,57.2067,29900.0
2008-08-26 10:25:00,60.3,60.41,60.29,60.39,40300.0,57.2067,57.311,57.1972,57.2921,40300.0
2008-08-26 10:30:00,60.38,60.55,60.38,60.55,35500.0,57.2826,57.4439,57.2826,57.4439,35500.0
2008-08-26 10:35:00,60.55,60.56,60.45,60.5,16100.0,57.4439,57.4534,57.349,57.3964,16100.0
2008-08-26 10:40:00,60.52,60.56,60.47,60.5,11800.0,57.4154,57.4534,57.368,57.3964,11800.0
2008-08-26 10:45:00,60.5,60.56,60.5,60.51,27000.0,57.3964,57.4534,57.3964,57.4059,27000.0
2008-08-26 10:50:00,60.49,60.49,60.39,60.4,6300.0,57.3869,57.3869,57.2921,57.3016,6300.0
2008-08-26 10:55:00,60.39,60.42,60.36,60.38,4900.0,57.2921,57.3205,57.2636,57.2826,4900.0
2008-08-26 11:00:00,60.37,60.48,60.37,60.42,10900.0,57.2731,57.3775,57.2731,57.3205,10900.0
2008-08-26 11:05:00,60.43,60.44,60.26,60.31,13800.0,57.33,57.3395,57.1687,57.2162,13800.0
2008-08-26 11:10:00,60.32,60.4,60.29,60.39,16700.0,57.2257,57.3016,57.1972,57.2921,16700.0
2008-08-26 11:15:00,60.39,60.44,60.36,60.37,9400.0,57.2921,57.3395,57.2636,57.2731,9400.0
2008-08-26 11:20:00,60.37,60.39,60.3,60.3,25000.0,57.2731,57.2921,57.2067,57.2067,25000.0
2008-08-26 11:25:00,60.27,60.28,60.2,60.23,15100.0,57.1782,57.1877,57.1118,57.1403,15100.0
2008-08-26 11:30:00,60.23,60.27,60.22,60.22,27000.0,57.1403,57.1782,57.1308,57.1308,27000.0
2008-08-26 11:35:00,60.23,60.27,60.2,60.24,16800.0,57.1403,57.1782,57.1118,57.1498,16800.0
2008-08-26 11:40:00,60.23,60.32,60.22,60.28,27600.0,57.1403,57.2257,57.1308,57.1877,27600.0
2008-08-26 11:45:00,60.27,60.37,60.27,60.36,6900.0,57.1782,57.2731,57.1782,57.2636,6900.0
2008-08-26 11:50:00,60.36,60.39,60.34,60.39,9000.0,57.2636,57.2921,57.2446,57.2921,9000.0
2008-08-26 11:55:00,60.37,60.42,60.36,60.4,15200.0,57.2731,57.3205,57.2636,57.3016,15200.0
2008-08-26 12:00:00,60.4,60.41,60.25,60.25,22800.0,57.3016,57.311,57.1593,57.1593,22800.0
2008-08-26 12:05:00,60.25,60.26,60.19,60.24,12300.0,57.1593,57.1687,57.1023,57.1498,12300.0
2008-08-26 12:10:00,60.24,60.24,60.19,60.19,5700.0,57.1498,57.1498,57.1023,57.1023,5700.0
2008-08-26 12:15:00,60.19,60.29,60.13,60.29,20600.0,57.1023,57.1972,57.0454,57.1972,20600.0
2008-08-26 12:20:00,60.3,60.39,60.3,60.36,6900.0,57.2067,57.2921,57.2067,57.2636,6900.0
2008-08-26 12:25:00,60.37,60.39,60.22,60.26,20900.0,57.2731,57.2921,57.1308,57.1687,20900.0
2008-08-26 12:30:00,60.26,60.32,60.25,60.29,15100.0,57.1687,57.2257,57.1593,57.1972,15100.0
2008-08-26 12:35:00,60.29,60.36,60.29,60.34,7700.0,57.1972,57.2636,57.1972,57.2446,7700.0
2008-08-26 12:40:00,60.35,60.48,60.34,60.44,15000.0,57.2541,57.3775,57.2446,57.3395,15000.0
2008-08-26 12:45:00,60.46,60.49,60.43,60.47,23200.0,57.3585,57.3869,57.33,57.368,23200.0
2008-08-26 12:50:00,60.46,60.47,60.46,60.47,11600.0,57.3585,57.368,57.3585,57.368,11600.0
2008-08-26 12:55:00,60.47,60.55,60.47,60.49,50700.0,57.368,57.4439,57.368,57.3869,50700.0
2008-08-26 13:00:00,60.49,60.52,60.44,60.52,20400.0,57.3869,57.4154,57.3395,57.4154,20400.0
2008-08-26 13:05:00,60.52,60.52,60.49,60.52,24500.0,57.4154,57.4154,57.3869,57.4154,24500.0
2008-08-26 13:10:00,60.51,60.53,60.48,60.52,15400.0,57.4059,57.4249,57.3775,57.4154,15400.0
2008-08-26 13:15:00,60.52,60.52,60.45,60.46,6200.0,57.4154,57.4154,57.349,57.3585,6200.0
2008-08-26 13:20:00,60.46,60.48,60.46,60.48,5600.0,57.3585,57.3775,57.3585,57.3775,5600.0
2008-08-26 13:25:00,60.47,60.49,60.45,60.49,7700.0,57.368,57.3869,57.349,57.3869,7700.0
2008-08-26 13:30:00,60.48,60.48,60.3,60.3,11100.0,57.3775,57.3775,57.2067,57.2067,11100.0
2008-08-26 13:35:00,60.3,60.41,60.3,60.41,17200.0,57.2067,57.311,57.2067,57.311,17200.0
2008-08-26 13:40:00,60.4,60.4,60.3,60.3,9000.0,57.3016,57.3016,57.2067,57.2067,9000.0
2008-08-26 13:45:00,60.29,60.29,60.18,60.2,8000.0,57.1972,57.1972,57.0928,57.1118,8000.0
2008-08-26 13:50:00,60.19,60.32,60.18,60.32,20500.0,57.1023,57.2257,57.0928,57.2257,20500.0
2008-08-26 13:55:00,60.32,60.32,60.28,60.29,11000.0,57.2257,57.2257,57.1877,57.1972,11000.0
2008-08-26 14:00:00,60.29,60.35,60.23,60.27,19000.0,57.1972,57.2541,57.1403,57.1782,19000.0
2008-08-26 14:05:00,60.28,60.29,60.21,60.28,12600.0,57.1877,57.1972,57.1213,57.1877,12600.0
2008-08-26 14:10:00,60.29,60.32,60.26,60.28,11500.0,57.1972,57.2257,57.1687,57.1877,11500.0
2008-08-26 14:15:00,60.27,60.3,60.25,60.26,14300.0,57.1782,57.2067,57.1593,57.1687,14300.0
2008-08-26 14:20:00,60.25,60.32,60.24,60.32,34300.0,57.1593,57.2257,57.1498,57.2257,34300.0
2008-08-26 14:25:00,60.3,60.31,60.19,60.21,19800.0,57.2067,57.2162,57.1023,57.1213,19800.0
2008-08-26 14:30:00,60.22,60.25,60.15,60.15,14700.0,57.1308,57.1593,57.0644,57.0644,14700.0
2008-08-26 14:35:00,60.14,60.15,60.08,60.13,12300.0,57.0549,57.0644,56.998,57.0454,12300.0
2008-08-26 14:40:00,60.13,60.13,60.04,60.04,8700.0,57.0454,57.0454,56.96,56.96,8700.0
2008-08-26 14:45:00,60.04,60.04,59.93,59.95,68000.0,56.96,56.96,56.8557,56.8746,68000.0
2008-08-26 14:50:00,59.95,60.04,59.95,60.0,24800.0,56.8746,56.96,56.8746,56.9221,24800.0
2008-08-26 14:55:00,60.0,60.0,59.9,59.92,20800.0,56.9221,56.9221,56.8272,56.8462,20800.0
2008-08-26 15:00:00,59.92,59.98,59.91,59.95,15000.0,56.8462,56.9031,56.8367,56.8746,15000.0
2008-08-26 15:05:00,59.95,59.98,59.86,59.89,25100.0,56.8746,56.9031,56.7893,56.8177,25100.0
2008-08-26 15:10:00,59.88,60.0,59.85,59.98,28400.0,56.8082,56.9221,56.7798,56.9031,28400.0
2008-08-26 15:15:00,59.98,60.07,59.98,60.01,19900.0,56.9031,56.9885,56.9031,56.9316,19900.0
2008-08-26 15:20:00,60.01,60.08,60.0,60.07,21300.0,56.9316,56.998,56.9221,56.9885,21300.0
2008-08-26 15:25:00,60.07,60.07,60.02,60.06,17300.0,56.9885,56.9885,56.9411,56.979,17300.0
2008-08-26 15:30:00,60.05,60.12,60.05,60.05,21100.0,56.9695,57.0359,56.9695,56.9695,21100.0
2008-08-26 15:35:00,60.06,60.13,60.06,60.12,54700.0,56.979,57.0454,56.979,57.0359,54700.0
2008-08-26 15:40:00,60.12,60.18,60.11,60.14,35300.0,57.0359,57.0928,57.0264,57.0549,35300.0
2008-08-26 15:45:00,60.15,60.28,60.15,60.24,38500.0,57.0644,57.1877,57.0644,57.1498,38500.0
2008-08-26 15:50:00,60.25,60.31,60.22,60.22,50700.0,57.1593,57.2162,57.1308,57.1308,50700.0
2008-08-26 15:55:00,60.22,60.25,60.2,60.24,36800.0,57.1308,57.1593,57.1118,57.1498,36800.0
2008-08-27 09:30:00,60.15,60.91,59.96,60.78,41100.0,57.0644,57.7854,56.8841,57.6621,41100.0
2008-08-27 09:35:00,60.78,60.82,60.61,60.8,43000.0,57.6621,57.7,57.5008,57.681,43000.0
2008-08-27 09:40:00,60.81,60.82,60.62,60.68,45700.0,57.6905,57.7,57.5103,57.5672,45700.0
2008-08-27 09:45:00,60.68,60.68,60.53,60.56,28100.0,57.5672,57.5672,57.4249,57.4534,28100.0
2008-08-27 09:50:00,60.57,60.77,60.51,60.72,57400.0,57.4628,57.6526,57.4059,57.6051,57400.0
2008-08-27 09:55:00,60.7,60.72,60.5,60.51,11300.0,57.5862,57.6051,57.3964,57.4059,11300.0
2008-08-27 10:00:00,60.51,60.64,60.48,60.59,30600.0,57.4059,57.5292,57.3775,57.4818,30600.0
2008-08-27 10:05:00,60.59,60.66,60.52,60.64,24700.0,57.4818,57.5482,57.4154,57.5292,24700.0
2008-08-27 10:10:00,60.64,60.68,60.59,60.67,23200.0,57.5292,57.5672,57.4818,57.5577,23200.0
2008-08-27 10:15:00,60.67,60.8,60.67,60.75,21500.0,57.5577,57.681,57.5577,57.6336,21500.0
2008-08-27 10:20:00,60.75,60.79,60.73,60.75,27800.0,57.6336,57.6716,57.6146,57.6336,27800.0
2008-08-27 10:25:00,60.77,60.78,60.67,60.69,10600.0,57.6526,57.6621,57.5577,57.5767,10600.0
2008-08-27 10:30:00,60.69,60.76,60.67,60.72,7200.0,57.5767,57.6431,57.5577,57.6051,7200.0
2008-08-27 10:35:00,60.72,60.72,60.6,60.62,10700.0,57.6051,57.6051,57.4913,57.5103,10700.0
2008-08-27 10:40:00,60.63,60.63,60.58,60.59,6200.0,57.5198,57.5198,57.4723,57.4818,6200.0
2008-08-27 10:45:00,60.59,60.68,60.58,60.58,15300.0,57.4818,57.5672,57.4723,57.4723,15300.0
2008-08-27 10:50:00,60.59,60.61,60.53,60.55,5800.0,57.4818,57.5008,57.4249,57.4439,5800.0
2008-08-27 10:55:00,60.54,60.54,60.5,60.51,9500.0,57.4344,57.4344,57.3964,57.4059,9500.0
2008-08-27 11:00:00,60.51,60.54,60.42,60.44,12300.0,57.4059,57.4344,57.3205,57.3395,12300.0
2008-08-27 11:05:00,60.42,60.44,60.4,60.43,10800.0,57.3205,57.3395,57.3016,57.33,10800.0
2008-08-27 11:10:00,60.43,60.49,60.43,60.43,9600.0,57.33,57.3869,57.33,57.33,9600.0
2008-08-27 11:15:00,60.42,60.42,60.36,60.38,16600.0,57.3205,57.3205,57.2636,57.2826,16600.0
2008-08-27 11:20:00,60.38,60.4,60.33,60.33,17100.0,57.2826,57.3016,57.2352,57.2352,17100.0
2008-08-27 11:25:00,60.33,60.33,60.22,60.23,15300.0,57.2352,57.2352,57.1308,57.1403,15300.0
2008-08-27 11:30:00,60.2,60.2,60.08,60.15,23400.0,57.1118,57.1118,56.998,57.0644,23400.0
2008-08-27 11:35:00,60.13,60.15,60.07,60.09,15300.0,57.0454,57.0644,56.9885,57.0075,15300.0
2008-08-27 11:40:00,60.08,60.14,60.08,60.13,7800.0,56.998,57.0549,56.998,57.0454,7800.0
2008-08-27 11:45:00,60.11,60.19,60.1,60.17,11300.0,57.0264,57.1023,57.017,57.0834,11300.0
2008-08-27 11:50:00,60.18,60.25,60.14,60.24,14600.0,57.0928,57.1593,57.0549,57.1498,14600.0
2008-08-27 11:55:00,60.24,60.35,60.22,60.35,16900.0,57.1498,57.2541,57.1308,57.2541,16900.0
2008-08-27 12:00:00,60.36,60.41,60.29,60.38,34200.0,57.2636,57.311,57.1972,57.2826,34200.0
2008-08-27 12:05:00,60.37,60.46,60.33,60.43,9100.0,57.2731,57.3585,57.2352,57.33,9100.0
2008-08-27 12:10:00,60.44,60.52,60.43,60.48,16900.0,57.3395,57.4154,57.33,57.3775,16900.0
2008-08-27 12:15:00,60.48,60.5,60.46,60.48,6700.0,57.3775,57.3964,57.3585,57.3775,6700.0
2008-08-27 12:20:00,60.51,60.53,60.48,60.5,5600.0,57.4059,57.4249,57.3775,57.3964,5600.0
2008-08-27 12:25:00,60.5,60.53,60.5,60.51,4200.0,57.3964,57.4249,57.3964,57.4059,4200.0
2008-08-27 12:30:00,60.51,60.61,60.51,60.59,11700.0,57.4059,57.5008,57.4059,57.4818,11700.0
2008-08-27 12:35:00,60.59,60.59,60.51,60.53,7600.0,57.4818,57.4818,57.4059,57.4249,7600.0
2008-08-27 12:40:00,60.53,60.59,60.5,60.59,6600.0,57.4249,57.4818,57.3964,57.4818,6600.0
2008-08-27 12:45:00,60.59,60.72,60.59,60.71,8600.0,57.4818,57.6051,57.4818,57.5957,8600.0
2008-08-27 12:50:00,60.71,60.74,60.68,60.68,14700.0,57.5957,57.6241,57.5672,57.5672,14700.0
2008-08-27 12:55:00,60.69,60.71,60.69,60.69,5000.0,57.5767,57.5957,57.5767,57.5767,5000.0
2008-08-27 13:00:00,60.68,60.69,60.58,60.58,16600.0,57.5672,57.5767,57.4723,57.4723,16600.0
2008-08-27 13:05:00,60.58,60.62,60.55,60.55,8100.0,57.4723,57.5103,57.4439,57.4439,8100.0
2008-08-27 13:10:00,60.57,60.62,60.55,60.59,16000.0,57.4628,57.5103,57.4439,57.4818,16000.0
2008-08-27 13:15:00,60.6,60.63,60.59,60.61,8800.0,57.4913,57.5198,57.4818,57.5008,8800.0
2008-08-27 13:20:00,60.61,60.61,60.5,60.5,5400.0,57.5008,57.5008,57.3964,57.3964,5400.0
2008-08-27 13:25:00,60.5,60.6,60.5,60.57,8300.0,57.3964,57.4913,57.3964,57.4628,8300.0
2008-08-27 13:30:00,60.59,60.59,60.51,60.51,9500.0,57.4818,57.4818,57.4059,57.4059,9500.0
2008-08-27 13:35:00,60.51,60.65,60.51,60.65,7100.0,57.4059,57.5387,57.4059,57.5387,7100.0
2008-08-27 13:40:00,60.64,60.7,60.63,60.69,8100.0,57.5292,57.5862,57.5198,57.5767,8100.0
2008-08-27 13:45:00,60.69,60.71,60.66,60.66,11600.0,57.5767,57.5957,57.5482,57.5482,11600.0
2008-08-27 13:50:00,60.66,60.67,60.56,60.56,8600.0,57.5482,57.5577,57.4534,57.4534,8600.0
2008-08-27 13:55:00,60.57,60.68,60.56,60.66,10200.0,57.4628,57.5672,57.4534,57.5482,10200.0
2008-08-27 14:00:00,60.66,60.67,60.55,60.58,9700.0,57.5482,57.5577,57.4439,57.4723,9700.0
2008-08-27 14:05:00,60.58,60.63,60.57,60.57,5300.0,57.4723,57.5198,57.4628,57.4628,5300.0
2008-08-27 14:10:00,60.58,60.61,60.53,60.58,5900.0,57.4723,57.5008,57.4249,57.4723,5900.0
2008-08-27 14:15:00,60.58,60.62,60.56,60.62,3900.0,57.4723,57.5103,57.4534,57.5103,3900.0
2008-08-27 14:20:00,60.62,60.7,60.61,60.66,16100.0,57.5103,57.5862,57.5008,57.5482,16100.0
2008-08-27 14:25:00,60.67,60.74,60.66,60.68,20800.0,57.5577,57.6241,57.5482,57.5672,20800.0
2008-08-27 14:30:00,60.67,60.71,60.65,60.7,8700.0,57.5577,57.5957,57.5387,57.5862,8700.0
2008-08-27 14:35:00,60.71,60.75,60.7,60.73,13300.0,57.5957,57.6336,57.5862,57.6146,13300.0
2008-08-27 14:40:00,60.73,60.79,60.72,60.78,11200.0,57.6146,57.6716,57.6051,57.6621,11200.0
2008-08-27 14:45:00,60.78,60.78,60.75,60.76,15200.0,57.6621,57.6621,57.6336,57.6431,15200.0
2008-08-27 14:50:00,60.77,60.78,60.69,60.69,16900.0,57.6526,57.6621,57.5767,57.5767,16900.0
2008-08-27 14:55:00,60.67,60.68,60.63,60.65,13500.0,57.5577,57.5672,57.5198,57.5387,13500.0
2008-08-27 15:00:00,60.65,60.73,60.64,60.66,16100.0,57.5387,57.6146,57.5292,57.5482,16100.0
2008-08-27 15:05:00,60.67,60.76,60.66,60.75,17800.0,57.5577,57.6431,57.5482,57.6336,17800.0
2008-08-27 15:10:00,60.74,60.74,60.67,60.72,16100.0,57.6241,57.6241,57.5577,57.6051,16100.0
2008-08-27 15:15:00,60.73,60.73,60.63,60.67,39900.0,57.6146,57.6146,57.5198,57.5577,39900.0
2008-08-27 15:20:00,60.66,60.71,60.61,60.68,19600.0,57.5482,57.5957,57.5008,57.5672,19600.0
2008-08-27 15:25:00,60.68,60.72,60.62,60.64,34900.0,57.5672,57.6051,57.5103,57.5292,34900.0
2008-08-27 15:30:00,60.65,60.68,60.56,60.63,46600.0,57.5387,57.5672,57.4534,57.5198,46600.0
2008-08-27 15:35:00,60.63,60.63,60.56,60.6,27200.0,57.5198,57.5198,57.4534,57.4913,27200.0
2008-08-27 15:40:00,60.6,60.66,60.56,60.66,34400.0,57.4913,57.5482,57.4534,57.5482,34400.0
2008-08-27 15:45:00,60.66,60.7,60.58,60.63,47000.0,57.5482,57.5862,57.4723,57.5198,47000.0
2008-08-27 15:50:00,60.63,60.75,60.63,60.74,56500.0,57.5198,57.6336,57.5198,57.6241,56500.0
2008-08-27 15:55:00,60.75,60.77,60.65,60.7,92300.0,57.6336,57.6526,57.5387,57.5862,92300.0
2008-08-28 09:30:00,60.81,61.1,60.81,61.04,18100.0,57.6905,57.9657,57.6905,57.9087,18100.0
2008-08-28 09:35:00,61.04,61.34,61.04,61.31,12400.0,57.9087,58.1933,57.9087,58.1649,12400.0
2008-08-28 09:40:00,61.31,61.31,60.96,60.99,14100.0,58.1649,58.1649,57.8328,57.8613,14100.0
2008-08-28 09:45:00,60.96,61.03,60.96,60.98,22800.0,57.8328,57.8992,57.8328,57.8518,22800.0
2008-08-28 09:50:00,60.97,60.97,60.9,60.93,8400.0,57.8423,57.8423,57.7759,57.8044,8400.0
2008-08-28 09:55:00,60.93,61.07,60.93,61.02,23700.0,57.8044,57.9372,57.8044,57.8898,23700.0
2008-08-28 10:00:00,61.05,61.09,60.84,60.9,25400.0,57.9182,57.9562,57.719,57.7759,25400.0
2008-08-28 10:05:00,60.89,60.93,60.85,60.93,11300.0,57.7664,57.8044,57.7285,57.8044,11300.0
2008-08-28 10:10:00,60.91,61.07,60.91,61.04,12200.0,57.7854,57.9372,57.7854,57.9087,12200.0
2008-08-28 10:15:00,61.06,61.1,60.97,60.99,28200.0,57.9277,57.9657,57.8423,57.8613,28200.0
2008-08-28 10:20:00,60.98,61.04,60.98,61.02,8300.0,57.8518,57.9087,57.8518,57.8898,8300.0
2008-08-28 10:25:00,61.01,61.02,60.98,60.99,6400.0,57.8803,57.8898,57.8518,57.8613,6400.0
2008-08-28 10:30:00,61.0,61.0,60.92,60.92,6000.0,57.8708,57.8708,57.7949,57.7949,6000.0
2008-08-28 10:35:00,60.93,61.04,60.93,61.02,19400.0,57.8044,57.9087,57.8044,57.8898,19400.0
2008-08-28 10:40:00,61.03,61.1,61.02,61.1,23100.0,57.8992,57.9657,57.8898,57.9657,23100.0
2008-08-28 10:45:00,61.1,61.1,61.08,61.09,10300.0,57.9657,57.9657,57.9467,57.9562,10300.0
2008-08-28 10:50:00,61.08,61.1,61.05,61.08,11200.0,57.9467,57.9657,57.9182,57.9467,11200.0
2008-08-28 10:55:00,61.08,61.1,61.05,61.05,5500.0,57.9467,57.9657,57.9182,57.9182,5500.0
2008-08-28 11:00:00,61.05,61.05,60.99,61.0,5100.0,57.9182,57.9182,57.8613,57.8708,5100.0
2008-08-28 11:05:00,61.02,61.06,61.0,61.01,4500.0,57.8898,57.9277,57.8708,57.8803,4500.0
2008-08-28 11:10:00,61.02,61.04,61.01,61.03,3000.0,57.8898,57.9087,57.8803,57.8992,3000.0
2008-08-28 11:15:00,61.03,61.1,61.02,61.1,29200.0,57.8992,57.9657,57.8898,57.9657,29200.0
2008-08-28 11:20:00,61.09,61.14,61.09,61.1,10700.0,57.9562,58.0036,57.9562,57.9657,10700.0
2008-08-28 11:25:00,61.12,61.13,61.1,61.12,5500.0,57.9846,57.9941,57.9657,57.9846,5500.0
2008-08-28 11:30:00,61.12,61.15,61.11,61.13,4000.0,57.9846,58.0131,57.9751,57.9941,4000.0
2008-08-28 11:35:00,61.15,61.15,61.13,61.13,8700.0,58.0131,58.0131,57.9941,57.9941,8700.0
2008-08-28 11:40:00,61.13,61.13,60.99,61.09,9700.0,57.9941,57.9941,57.8613,57.9562,9700.0
2008-08-28 11:45:00,61.1,61.17,61.03,61.15,16100.0,57.9657,58.0321,57.8992,58.0131,16100.0
2008-08-28 11:50:00,61.14,61.38,61.11,61.37,15900.0,58.0036,58.2313,57.9751,58.2218,15900.0
2008-08-28 11:55:00,61.35,61.42,61.34,61.37,6500.0,58.2028,58.2692,58.1933,58.2218,6500.0
2008-08-28 12:00:00,61.35,61.41,61.35,61.39,17100.0,58.2028,58.2597,58.2028,58.2408,17100.0
2008-08-28 12:05:00,61.38,61.45,61.35,61.38,40400.0,58.2313,58.2977,58.2028,58.2313,40400.0
2008-08-28 12:10:00,61.38,61.4,61.37,61.4,16100.0,58.2313,58.2503,58.2218,58.2503,16100.0
2008-08-28 12:15:00,61.4,61.44,61.4,61.4,11900.0,58.2503,58.2882,58.2503,58.2503,11900.0
2008-08-28 12:20:00,61.39,61.41,61.38,61.41,3200.0,58.2408,58.2597,58.2313,58.2597,3200.0
2008-08-28 12:25:00,61.4,61.42,61.38,61.39,6800.0,58.2503,58.2692,58.2313,58.2408,6800.0
2008-08-28 12:30:00,61.39,61.4,61.37,61.38,2700.0,58.2408,58.2503,58.2218,58.2313,2700.0
2008-08-28 12:35:00,61.38,61.39,61.34,61.34,20700.0,58.2313,58.2408,58.1933,58.1933,20700.0
2008-08-28 12:40:00,61.36,61.4,61.36,61.37,5200.0,58.2123,58.2503,58.2123,58.2218,5200.0
2008-08-28 12:45:00,61.37,61.4,61.36,61.39,5900.0,58.2218,58.2503,58.2123,58.2408,5900.0
2008-08-28 12:50:00,61.4,61.5,61.39,61.5,13200.0,58.2503,58.3451,58.2408,58.3451,13200.0
2008-08-28 12:55:00,61.5,61.5,61.44,61.44,6100.0,58.3451,58.3451,58.2882,58.2882,6100.0
2008-08-28 13:00:00,61.45,61.46,61.41,61.42,4900.0,58.2977,58.3072,58.2597,58.2692,4900.0
2008-08-28 13:05:00,61.43,61.45,61.41,61.44,5700.0,58.2787,58.2977,58.2597,58.2882,5700.0
2008-08-28 13:10:00,61.44,61.46,61.4,61.46,9500.0,58.2882,58.3072,58.2503,58.3072,9500.0
2008-08-28 13:15:00,61.46,61.5,61.44,61.49,8500.0,58.3072,58.3451,58.2882,58.3356,8500.0
2008-08-28 13:20:00,61.47,61.5,61.35,61.36,20200.0,58.3167,58.3451,58.2028,58.2123,20200.0
2008-08-28 13:25:00,61.38,61.38,61.32,61.34,6000.0,58.2313,58.2313,58.1744,58.1933,6000.0
2008-08-28 13:30:00,61.34,61.37,61.27,61.37,8200.0,58.1933,58.2218,58.1269,58.2218,8200.0
2008-08-28 13:35:00,61.39,61.41,61.39,61.4,3100.0,58.2408,58.2597,58.2408,58.2503,3100.0
2008-08-28 13:40:00,61.4,61.51,61.39,61.49,4300.0,58.2503,58.3546,58.2408,58.3356,4300.0
2008-08-28 13:45:00,61.49,61.5,61.37,61.38,9300.0,58.3356,58.3451,58.2218,58.2313,9300.0
2008-08-28 13:50:00,61.39,61.39,61.34,61.39,2900.0,58.2408,58.2408,58.1933,58.2408,2900.0
2008-08-28 13:55:00,61.39,61.4,61.33,61.38,4500.0,58.2408,58.2503,58.1839,58.2313,4500.0
2008-08-28 14:00:00,61.38,61.45,61.37,61.39,11600.0,58.2313,58.2977,58.2218,58.2408,11600.0
2008-08-28 14:05:00,61.35,61.37,61.28,61.29,6100.0,58.2028,58.2218,58.1364,58.1459,6100.0
2008-08-28 14:10:00,61.29,61.37,61.29,61.37,4500.0,58.1459,58.2218,58.1459,58.2218,4500.0
2008-08-28 14:15:00,61.37,61.41,61.32,61.4,8800.0,58.2218,58.2597,58.1744,58.2503,8800.0
2008-08-28 14:20:00,61.37,61.39,61.33,61.33,7400.0,58.2218,58.2408,58.1839,58.1839,7400.0
2008-08-28 14:25:00,61.34,61.34,61.29,61.3,4200.0,58.1933,58.1933,58.1459,58.1554,4200.0
2008-08-28 14:30:00,61.3,61.3,61.27,61.3,12700.0,58.1554,58.1554,58.1269,58.1554,12700.0
2008-08-28 14:35:00,61.3,61.31,61.27,61.29,8500.0,58.1554,58.1649,58.1269,58.1459,8500.0
2008-08-28 14:40:00,61.28,61.31,61.28,61.3,6600.0,58.1364,58.1649,58.1364,58.1554,6600.0
2008-08-28 14:45:00,61.3,61.31,61.28,61.3,7000.0,58.1554,58.1649,58.1364,58.1554,7000.0
2008-08-28 14:50:00,61.3,61.32,61.29,61.3,9400.0,58.1554,58.1744,58.1459,58.1554,9400.0
2008-08-28 14:55:00,61.3,61.3,61.27,61.27,9600.0,58.1554,58.1554,58.1269,58.1269,9600.0
2008-08-28 15:00:00,61.28,61.3,61.25,61.3,8700.0,58.1364,58.1554,58.108,58.1554,8700.0
2008-08-28 15:05:00,61.3,61.3,61.25,61.29,10100.0,58.1554,58.1554,58.108,58.1459,10100.0
2008-08-28 15:10:00,61.29,61.3,61.26,61.27,5700.0,58.1459,58.1554,58.1174,58.1269,5700.0
2008-08-28 15:15:00,61.27,61.3,61.26,61.29,7900.0,58.1269,58.1554,58.1174,58.1459,7900.0
2008-08-28 15:20:00,61.29,61.37,61.29,61.37,17700.0,58.1459,58.2218,58.1459,58.2218,17700.0
2008-08-28 15:25:00,61.37,61.38,61.29,61.34,22000.0,58.2218,58.2313,58.1459,58.1933,22000.0
2008-08-28 15:30:00,61.34,61.34,61.25,61.25,18600.0,58.1933,58.1933,58.108,58.108,18600.0
2008-08-28 15:35:00,61.25,61.26,61.22,61.22,11800.0,58.108,58.1174,58.0795,58.0795,11800.0
2008-08-28 15:40:00,61.23,61.31,61.23,61.3,30900.0,58.089,58.1649,58.089,58.1554,30900.0
2008-08-28 15:45:00,61.3,61.33,61.28,61.32,17700.0,58.1554,58.1839,58.1364,58.1744,17700.0
2008-08-28 15:50:00,61.32,61.36,61.29,61.29,32100.0,58.1744,58.2123,58.1459,58.1459,32100.0
2008-08-28 15:55:00,61.3,61.35,61.29,61.31,40000.0,58.1554,58.2028,58.1459,58.1649,40000.0
2008-08-29 09:30:00,61.31,61.34,61.24,61.28,29800.0,58.1649,58.1933,58.0985,58.1364,29800.0
2008-08-29 09:35:00,61.27,61.45,61.25,61.44,23600.0,58.1269,58.2977,58.108,58.2882,23600.0
2008-08-29 09:40:00,61.45,61.61,61.42,61.59,18500.0,58.2977,58.4495,58.2692,58.4305,18500.0
2008-08-29 09:45:00,61.57,61.7,61.57,61.66,12700.0,58.4115,58.5349,58.4115,58.4969,12700.0
2008-08-29 09:50:00,61.65,61.66,61.48,61.61,13900.0,58.4874,58.4969,58.3262,58.4495,13900.0
2008-08-29 09:55:00,61.61,61.61,61.48,61.56,25200.0,58.4495,58.4495,58.3262,58.4021,25200.0
2008-08-29 10:00:00,61.55,61.62,61.47,61.49,10100.0,58.3926,58.459,58.3167,58.3356,10100.0
2008-08-29 10:05:00,61.47,61.51,61.35,61.4,24400.0,58.3167,58.3546,58.2028,58.2503,24400.0
2008-08-29 10:10:00,61.4,61.6,61.36,61.6,18600.0,58.2503,58.44,58.2123,58.44,18600.0
2008-08-29 10:15:00,61.58,61.64,61.39,61.41,26400.0,58.421,58.478,58.2408,58.2597,26400.0
2008-08-29 10:20:00,61.4,61.42,61.26,61.27,14600.0,58.2503,58.2692,58.1174,58.1269,14600.0
2008-08-29 10:25:00,61.26,61.3,61.23,61.29,11800.0,58.1174,58.1554,58.089,58.1459,11800.0
2008-08-29 10:30:00,61.24,61.39,61.24,61.39,14700.0,58.0985,58.2408,58.0985,58.2408,14700.0
2008-08-29 10:35:00,61.33,61.35,61.2,61.2,17600.0,58.1839,58.2028,58.0605,58.0605,17600.0
2008-08-29 10:40:00,61.2,61.27,61.16,61.18,12100.0,58.0605,58.1269,58.0226,58.0415,12100.0
2008-08-29 10:45:00,61.18,61.19,61.16,61.18,11800.0,58.0415,58.051,58.0226,58.0415,11800.0
2008-08-29 10:50:00,61.17,61.27,61.17,61.2,14700.0,58.0321,58.1269,58.0321,58.0605,14700.0
2008-08-29 10:55:00,61.19,61.19,61.13,61.13,13100.0,58.051,58.051,57.9941,57.9941,13100.0
2008-08-29 11:00:00,61.13,61.19,61.13,61.18,15500.0,57.9941,58.051,57.9941,58.0415,15500.0
2008-08-29 11:05:00,61.17,61.2,61.13,61.2,12800.0,58.0321,58.0605,57.9941,58.0605,12800.0
2008-08-29 11:10:00,61.18,61.22,61.17,61.22,14900.0,58.0415,58.0795,58.0321,58.0795,14900.0
2008-08-29 11:15:00,61.2,61.23,61.2,61.23,10200.0,58.0605,58.089,58.0605,58.089,10200.0
2008-08-29 11:20:00,61.22,61.22,61.09,61.09,7200.0,58.0795,58.0795,57.9562,57.9562,7200.0
2008-08-29 11:25:00,61.09,61.1,61.07,61.09,5300.0,57.9562,57.9657,57.9372,57.9562,5300.0
2008-08-29 11:30:00,61.1,61.11,61.08,61.1,13100.0,57.9657,57.9751,57.9467,57.9657,13100.0
2008-08-29 11:35:00,61.1,61.11,60.9,60.93,13900.0,57.9657,57.9751,57.7759,57.8044,13900.0
2008-08-29 11:40:00,60.93,60.98,60.9,60.94,10300.0,57.8044,57.8518,57.7759,57.8139,10300.0
2008-08-29 11:45:00,60.94,60.94,60.75,60.76,23300.0,57.8139,57.8139,57.6336,57.6431,23300.0
2008-08-29 11:50:00,60.75,60.9,60.75,60.9,13500.0,57.6336,57.7759,57.6336,57.7759,13500.0
2008-08-29 11:55:00,60.9,60.96,60.87,60.89,15100.0,57.7759,57.8328,57.7475,57.7664,15100.0
2008-08-29 12:00:00,60.85,60.89,60.79,60.81,4200.0,57.7285,57.7664,57.6716,57.6905,4200.0
2008-08-29 12:05:00,60.79,60.85,60.77,60.83,21100.0,57.6716,57.7285,57.6526,57.7095,21100.0
2008-08-29 12:10:00,60.83,60.84,60.77,60.8,8100.0,57.7095,57.719,57.6526,57.681,8100.0
2008-08-29 12:15:00,60.8,60.88,60.79,60.88,7200.0,57.681,57.7569,57.6716,57.7569,7200.0
2008-08-29 12:20:00,60.85,60.89,60.85,60.86,5000.0,57.7285,57.7664,57.7285,57.738,5000.0
2008-08-29 12:25:00,60.85,60.89,60.85,60.87,6100.0,57.7285,57.7664,57.7285,57.7475,6100.0
2008-08-29 12:30:00,60.86,60.9,60.86,60.87,8600.0,57.738,57.7759,57.738,57.7475,8600.0
2008-08-29 12:35:00,60.87,60.92,60.87,60.91,4200.0,57.7475,57.7949,57.7475,57.7854,4200.0
2008-08-29 12:40:00,60.91,60.94,60.84,60.84,7300.0,57.7854,57.8139,57.719,57.719,7300.0
2008-08-29 12:45:00,60.84,60.84,60.75,60.75,4100.0,57.719,57.719,57.6336,57.6336,4100.0
2008-08-29 12:50:00,60.74,60.85,60.74,60.83,5000.0,57.6241,57.7285,57.6241,57.7095,5000.0
2008-08-29 12:55:00,60.83,60.83,60.73,60.74,5200.0,57.7095,57.7095,57.6146,57.6241,5200.0
2008-08-29 13:00:00,60.74,60.83,60.74,60.82,5400.0,57.6241,57.7095,57.6241,57.7,5400.0
2008-08-29 13:05:00,60.81,60.82,60.76,60.78,3600.0,57.6905,57.7,57.6431,57.6621,3600.0
2008-08-29 13:10:00,60.78,60.82,60.77,60.81,8600.0,57.6621,57.7,57.6526,57.6905,8600.0
2008-08-29 13:15:00,60.77,60.93,60.77,60.93,12800.0,57.6526,57.8044,57.6526,57.8044,12800.0
2008-08-29 13:20:00,60.9,61.02,60.9,60.91,12700.0,57.7759,57.8898,57.7759,57.7854,12700.0
2008-08-29 13:25:00,60.9,60.92,60.88,60.9,6200.0,57.7759,57.7949,57.7569,57.7759,6200.0
2008-08-29 13:30:00,60.9,60.91,60.81,60.81,3000.0,57.7759,57.7854,57.6905,57.6905,3000.0
2008-08-29 13:35:00,60.82,60.87,60.77,60.77,4900.0,57.7,57.7475,57.6526,57.6526,4900.0
2008-08-29 13:40:00,60.77,60.8,60.77,60.8,4600.0,57.6526,57.681,57.6526,57.681,4600.0
2008-08-29 13:45:00,60.79,60.82,60.77,60.79,2800.0,57.6716,57.7,57.6526,57.6716,2800.0
2008-08-29 13:50:00,60.79,60.8,60.73,60.73,4200.0,57.6716,57.681,57.6146,57.6146,4200.0
2008-08-29 13:55:00,60.73,60.73,60.69,60.7,8500.0,57.6146,57.6146,57.5767,57.5862,8500.0
2008-08-29 14:00:00,60.71,60.79,60.7,60.79,4300.0,57.5957,57.6716,57.5862,57.6716,4300.0
2008-08-29 14:05:00,60.77,60.8,60.76,60.77,4800.0,57.6526,57.681,57.6431,57.6526,4800.0
2008-08-29 14:10:00,60.76,60.82,60.75,60.82,6300.0,57.6431,57.7,57.6336,57.7,6300.0
2008-08-29 14:15:00,60.81,60.83,60.75,60.79,13700.0,57.6905,57.7095,57.6336,57.6716,13700.0
2008-08-29 14:20:00,60.78,60.8,60.73,60.75,7600.0,57.6621,57.681,57.6146,57.6336,7600.0
2008-08-29 14:25:00,60.73,60.84,60.72,60.84,9000.0,57.6146,57.719,57.6051,57.719,9000.0
2008-08-29 14:30:00,60.83,60.84,60.76,60.77,5800.0,57.7095,57.719,57.6431,57.6526,5800.0
2008-08-29 14:35:00,60.76,60.8,60.74,60.78,9300.0,57.6431,57.681,57.6241,57.6621,9300.0
2008-08-29 14:40:00,60.77,60.78,60.76,60.77,4100.0,57.6526,57.6621,57.6431,57.6526,4100.0
2008-08-29 14:45:00,60.77,60.8,60.72,60.8,8400.0,57.6526,57.681,57.6051,57.681,8400.0
2008-08-29 14:50:00,60.78,60.81,60.78,60.8,3400.0,57.6621,57.6905,57.6621,57.681,3400.0
2008-08-29 14:55:00,60.79,60.83,60.78,60.79,8000.0,57.6716,57.7095,57.6621,57.6716,8000.0
2008-08-29 15:00:00,60.78,60.79,60.76,60.77,10700.0,57.6621,57.6716,57.6431,57.6526,10700.0
2008-08-29 15:05:00,60.76,60.78,60.73,60.78,12800.0,57.6431,57.6621,57.6146,57.6621,12800.0
2008-08-29 15:10:00,60.77,60.8,60.73,60.75,11200.0,57.6526,57.681,57.6146,57.6336,11200.0
2008-08-29 15:15:00,60.74,60.75,60.66,60.7,12600.0,57.6241,57.6336,57.5482,57.5862,12600.0
2008-08-29 15:20:00,60.69,60.7,60.68,60.7,15100.0,57.5767,57.5862,57.5672,57.5862,15100.0
2008-08-29 15:25:00,60.7,60.72,60.66,60.67,22000.0,57.5862,57.6051,57.5482,57.5577,22000.0
2008-08-29 15:30:00,60.67,60.74,60.67,60.73,13700.0,57.5577,57.6241,57.5577,57.6146,13700.0
2008-08-29 15:35:00,60.73,60.74,60.68,60.68,20000.0,57.6146,57.6241,57.5672,57.5672,20000.0
2008-08-29 15:40:00,60.66,60.66,60.58,60.59,42800.0,57.5482,57.5482,57.4723,57.4818,42800.0
2008-08-29 15:45:00,60.58,60.66,60.56,60.63,31500.0,57.4723,57.5482,57.4534,57.5198,31500.0
2008-08-29 15:50:00,60.62,60.64,60.54,60.57,31500.0,57.5103,57.5292,57.4344,57.4628,31500.0
2008-08-29 15:55:00,60.57,60.6,60.57,60.57,51600.0,57.4628,57.4913,57.4628,57.4628,51600.0
2008-09-02 09:30:00,60.86,61.49,60.1,61.29,79700.0,57.738,58.3356,57.017,58.1459,79700.0
2008-09-02 09:35:00,61.26,61.61,61.18,61.61,43300.0,58.1174,58.4495,58.0415,58.4495,43300.0
2008-09-02 09:40:00,61.63,61.72,61.52,61.6,40600.0,58.4685,58.5538,58.3641,58.44,40600.0
2008-09-02 09:45:00,61.6,61.77,61.6,61.63,16000.0,58.44,58.6013,58.44,58.4685,16000.0
2008-09-02 09:50:00,61.63,61.66,61.55,61.66,21200.0,58.4685,58.4969,58.3926,58.4969,21200.0
2008-09-02 09:55:00,61.66,61.69,61.61,61.64,36800.0,58.4969,58.5254,58.4495,58.478,36800.0
2008-09-02 10:00:00,61.6,61.76,61.6,61.74,52400.0,58.44,58.5918,58.44,58.5728,52400.0
2008-09-02 10:05:00,61.77,61.84,61.63,61.69,31200.0,58.6013,58.6677,58.4685,58.5254,31200.0
2008-09-02 10:10:00,61.68,61.81,61.65,61.75,12700.0,58.5159,58.6392,58.4874,58.5823,12700.0
2008-09-02 10:15:00,61.75,61.81,61.69,61.7,24500.0,58.5823,58.6392,58.5254,58.5349,24500.0
2008-09-02 10:20:00,61.69,61.71,61.57,61.64,13900.0,58.5254,58.5444,58.4115,58.478,13900.0
2008-09-02 10:25:00,61.63,61.65,61.6,61.65,14000.0,58.4685,58.4874,58.44,58.4874,14000.0
2008-09-02 10:30:00,61.65,61.65,61.56,61.56,11500.0,58.4874,58.4874,58.4021,58.4021,11500.0
2008-09-02 10:35:00,61.56,61.58,61.54,61.54,10300.0,58.4021,58.421,58.3831,58.3831,10300.0
2008-09-02 10:40:00,61.55,61.55,61.36,61.36,18400.0,58.3926,58.3926,58.2123,58.2123,18400.0
2008-09-02 10:45:00,61.35,61.36,61.18,61.23,15000.0,58.2028,58.2123,58.0415,58.089,15000.0
2008-09-02 10:50:00,61.23,61.3,61.23,61.28,9900.0,58.089,58.1554,58.089,58.1364,9900.0
2008-09-02 10:55:00,61.27,61.28,61.21,61.26,12500.0,58.1269,58.1364,58.07,58.1174,12500.0
2008-09-02 11:00:00,61.26,61.32,61.24,61.27,25100.0,58.1174,58.1744,58.0985,58.1269,25100.0
2008-09-02 11:05:00,61.27,61.38,61.27,61.34,18700.0,58.1269,58.2313,58.1269,58.1933,18700.0
2008-09-02 11:10:00,61.34,61.38,61.3,61.36,48000.0,58.1933,58.2313,58.1554,58.2123,48000.0
2008-09-02 11:15:00,61.36,61.37,61.3,61.31,8200.0,58.2123,58.2218,58.1554,58.1649,8200.0
2008-09-02 11:20:00,61.31,61.35,61.21,61.25,9000.0,58.1649,58.2028,58.07,58.108,9000.0
2008-09-02 11:25:00,61.27,61.38,61.25,61.36,15600.0,58.1269,58.2313,58.108,58.2123,15600.0
2008-09-02 11:30:00,61.36,61.37,61.33,61.36,13500.0,58.2123,58.2218,58.1839,58.2123,13500.0
2008-09-02 11:35:00,61.36,61.38,61.33,61.35,12000.0,58.2123,58.2313,58.1839,58.2028,12000.0
2008-09-02 11:40:00,61.35,61.37,61.35,61.36,7700.0,58.2028,58.2218,58.2028,58.2123,7700.0
2008-09-02 11:45:00,61.35,61.35,61.22,61.23,10200.0,58.2028,58.2028,58.0795,58.089,10200.0
2008-09-02 11:50:00,61.22,61.22,61.08,61.11,28700.0,58.0795,58.0795,57.9467,57.9751,28700.0
2008-09-02 11:55:00,61.11,61.13,61.03,61.03,10900.0,57.9751,57.9941,57.8992,57.8992,10900.0
2008-09-02 12:00:00,61.03,61.13,61.03,61.13,21200.0,57.8992,57.9941,57.8992,57.9941,21200.0
2008-09-02 12:05:00,61.13,61.17,61.09,61.1,5200.0,57.9941,58.0321,57.9562,57.9657,5200.0
2008-09-02 12:10:00,61.09,61.19,61.09,61.18,8500.0,57.9562,58.051,57.9562,58.0415,8500.0
2008-09-02 12:15:00,61.19,61.21,61.17,61.21,13100.0,58.051,58.07,58.0321,58.07,13100.0
2008-09-02 12:20:00,61.21,61.23,61.17,61.19,9200.0,58.07,58.089,58.0321,58.051,9200.0
2008-09-02 12:25:00,61.19,61.19,61.03,61.09,27400.0,58.051,58.051,57.8992,57.9562,27400.0
2008-09-02 12:30:00,61.09,61.1,60.98,61.0,8100.0,57.9562,57.9657,57.8518,57.8708,8100.0
2008-09-02 12:35:00,60.99,61.0,60.95,60.97,6200.0,57.8613,57.8708,57.8233,57.8423,6200.0
2008-09-02 12:40:00,60.97,60.98,60.88,60.92,11900.0,57.8423,57.8518,57.7569,57.7949,11900.0
2008-09-02 12:45:00,60.93,60.94,60.83,60.84,18500.0,57.8044,57.8139,57.7095,57.719,18500.0
2008-09-02 12:50:00,60.84,61.01,60.83,60.99,17400.0,57.719,57.8803,57.7095,57.8613,17400.0
2008-09-02 12:55:00,60.98,61.05,60.98,61.03,9300.0,57.8518,57.9182,57.8518,57.8992,9300.0
2008-09-02 13:00:00,61.03,61.1,61.03,61.07,12600.0,57.8992,57.9657,57.8992,57.9372,12600.0
2008-09-02 13:05:00,61.08,61.1,61.08,61.1,13200.0,57.9467,57.9657,57.9467,57.9657,13200.0
2008-09-02 13:10:00,61.1,61.12,61.09,61.12,7600.0,57.9657,57.9846,57.9562,57.9846,7600.0
2008-09-02 13:15:00,61.12,61.12,61.08,61.09,11500.0,57.9846,57.9846,57.9467,57.9562,11500.0
2008-09-02 13:20:00,61.08,61.09,61.07,61.08,6200.0,57.9467,57.9562,57.9372,57.9467,6200.0
2008-09-02 13:25:00,61.05,61.07,61.05,61.07,7700.0,57.9182,57.9372,57.9182,57.9372,7700.0
2008-09-02 13:30:00,61.07,61.09,61.04,61.06,21300.0,57.9372,57.9562,57.9087,57.9277,21300.0
2008-09-02 13:35:00,61.07,61.11,61.06,61.09,4100.0,57.9372,57.9751,57.9277,57.9562,4100.0
2008-09-02 13:40:00,61.08,61.09,60.93,60.93,9700.0,57.9467,57.9562,57.8044,57.8044,9700.0
2008-09-02 13:45:00,60.94,60.95,60.83,60.83,15200.0,57.8139,57.8233,57.7095,57.7095,15200.0
2008-09-02 13:50:00,60.83,60.83,60.67,60.7,15800.0,57.7095,57.7095,57.5577,57.5862,15800.0
2008-09-02 13:55:00,60.7,60.74,60.68,60.74,20900.0,57.5862,57.6241,57.5672,57.6241,20900.0
2008-09-02 14:00:00,60.74,60.8,60.73,60.8,17300.0,57.6241,57.681,57.6146,57.681,17300.0
2008-09-02 14:05:00,60.82,60.84,60.72,60.72,21600.0,57.7,57.719,57.6051,57.6051,21600.0
2008-09-02 14:10:00,60.72,60.73,60.66,60.71,11100.0,57.6051,57.6146,57.5482,57.5957,11100.0
2008-09-02 14:15:00,60.71,60.71,60.57,60.57,11800.0,57.5957,57.5957,57.4628,57.4628,11800.0
2008-09-02 14:20:00,60.59,60.65,60.56,60.6,12500.0,57.4818,57.5387,57.4534,57.4913,12500.0
2008-09-02 14:25:00,60.6,60.66,60.46,60.46,55700.0,57.4913,57.5482,57.3585,57.3585,55700.0
2008-09-02 14:30:00,60.49,60.52,60.47,60.47,14600.0,57.3869,57.4154,57.368,57.368,14600.0
2008-09-02 14:35:00,60.47,60.48,60.27,60.29,27700.0,57.368,57.3775,57.1782,57.1972,27700.0
2008-09-02 14:40:00,60.29,60.34,60.29,60.29,28500.0,57.1972,57.2446,57.1972,57.1972,28500.0
2008-09-02 14:45:00,60.29,60.33,60.24,60.24,46100.0,57.1972,57.2352,57.1498,57.1498,46100.0
2008-09-02 14:50:00,60.26,60.27,60.16,60.23,16900.0,57.1687,57.1782,57.0739,57.1403,16900.0
2008-09-02 14:55:00,60.23,60.31,60.22,60.29,16800.0,57.1403,57.2162,57.1308,57.1972,16800.0
2008-09-02 15:00:00,60.29,60.31,60.26,60.27,19900.0,57.1972,57.2162,57.1687,57.1782,19900.0
2008-09-02 15:05:00,60.28,60.3,60.27,60.28,26700.0,57.1877,57.2067,57.1782,57.1877,26700.0
2008-09-02 15:10:00,60.28,60.3,60.23,60.29,21200.0,57.1877,57.2067,57.1403,57.1972,21200.0
2008-09-02 15:15:00,60.29,60.3,60.16,60.17,65400.0,57.1972,57.2067,57.0739,57.0834,65400.0
2008-09-02 15:20:00,60.17,60.21,60.1,60.14,39600.0,57.0834,57.1213,57.017,57.0549,39600.0
2008-09-02 15:25:00,60.13,60.14,60.07,60.11,36900.0,57.0454,57.0549,56.9885,57.0264,36900.0
2008-09-02 15:30:00,60.11,60.26,60.1,60.25,60100.0,57.0264,57.1687,57.017,57.1593,60100.0
2008-09-02 15:35:00,60.26,60.34,60.21,60.27,103500.0,57.1687,57.2446,57.1213,57.1782,103500.0
2008-09-02 15:40:00,60.28,60.31,60.18,60.21,43300.0,57.1877,57.2162,57.0928,57.1213,43300.0
2008-09-02 15:45:00,60.21,60.28,60.15,60.27,31100.0,57.1213,57.1877,57.0644,57.1782,31100.0
2008-09-02 15:50:00,60.26,60.31,60.22,60.26,37600.0,57.1687,57.2162,57.1308,57.1687,37600.0
2008-09-02 15:55:00,60.25,60.31,60.25,60.27,44000.0,57.1593,57.2162,57.1593,57.1782,44000.0
2008-09-03 09:30:00,60.3,60.38,60.02,60.1,31000.0,57.2067,57.2826,56.9411,57.017,31000.0
2008-09-03 09:35:00,60.1,60.26,60.0,60.03,34600.0,57.017,57.1687,56.9221,56.9505,34600.0
2008-09-03 09:40:00,60.02,60.06,59.94,60.03,24300.0,56.9411,56.979,56.8652,56.9505,24300.0
2008-09-03 09:45:00,60.03,60.06,59.93,60.06,42100.0,56.9505,56.979,56.8557,56.979,42100.0
2008-09-03 09:50:00,60.05,60.14,60.0,60.04,63200.0,56.9695,57.0549,56.9221,56.96,63200.0
2008-09-03 09:55:00,60.03,60.17,59.95,60.12,61900.0,56.9505,57.0834,56.8746,57.0359,61900.0
2008-09-03 10:00:00,60.13,60.21,60.07,60.18,22300.0,57.0454,57.1213,56.9885,57.0928,22300.0
2008-09-03 10:05:00,60.2,60.28,60.11,60.15,25000.0,57.1118,57.1877,57.0264,57.0644,25000.0
2008-09-03 10:10:00,60.17,60.19,60.09,60.17,25400.0,57.0834,57.1023,57.0075,57.0834,25400.0
2008-09-03 10:15:00,60.18,60.18,60.05,60.07,8800.0,57.0928,57.0928,56.9695,56.9885,8800.0
2008-09-03 10:20:00,60.06,60.23,60.05,60.23,13600.0,56.979,57.1403,56.9695,57.1403,13600.0
2008-09-03 10:25:00,60.24,60.32,60.21,60.27,13300.0,57.1498,57.2257,57.1213,57.1782,13300.0
2008-09-03 10:30:00,60.28,60.3,60.27,60.29,9600.0,57.1877,57.2067,57.1782,57.1972,9600.0
2008-09-03 10:35:00,60.3,60.41,60.29,60.35,18400.0,57.2067,57.311,57.1972,57.2541,18400.0
2008-09-03 10:40:00,60.33,60.34,60.26,60.27,20700.0,57.2352,57.2446,57.1687,57.1782,20700.0
2008-09-03 10:45:00,60.27,60.27,60.17,60.18,11300.0,57.1782,57.1782,57.0834,57.0928,11300.0
2008-09-03 10:50:00,60.19,60.21,59.98,60.0,9800.0,57.1023,57.1213,56.9031,56.9221,9800.0
2008-09-03 10:55:00,60.0,60.08,60.0,60.05,6700.0,56.9221,56.998,56.9221,56.9695,6700.0
2008-09-03 11:00:00,60.04,60.15,60.04,60.15,5400.0,56.96,57.0644,56.96,57.0644,5400.0
2008-09-03 11:05:00,60.14,60.15,60.09,60.12,8100.0,57.0549,57.0644,57.0075,57.0359,8100.0
2008-09-03 11:10:00,60.1,60.11,59.88,59.89,14000.0,57.017,57.0264,56.8082,56.8177,14000.0
2008-09-03 11:15:00,59.88,59.89,59.78,59.84,8100.0,56.8082,56.8177,56.7134,56.7703,8100.0
2008-09-03 11:20:00,59.83,59.83,59.79,59.82,4400.0,56.7608,56.7608,56.7229,56.7513,4400.0
2008-09-03 11:25:00,59.82,59.86,59.8,59.83,3400.0,56.7513,56.7893,56.7323,56.7608,3400.0
2008-09-03 11:30:00,59.82,59.86,59.73,59.77,6900.0,56.7513,56.7893,56.6659,56.7039,6900.0
2008-09-03 11:35:00,59.79,59.83,59.78,59.82,12900.0,56.7229,56.7608,56.7134,56.7513,12900.0
2008-09-03 11:40:00,59.85,59.89,59.83,59.88,5200.0,56.7798,56.8177,56.7608,56.8082,5200.0
2008-09-03 11:45:00,59.88,59.88,59.83,59.85,3500.0,56.8082,56.8082,56.7608,56.7798,3500.0
2008-09-03 11:50:00,59.85,59.85,59.79,59.8,9600.0,56.7798,56.7798,56.7229,56.7323,9600.0
2008-09-03 11:55:00,59.8,59.8,59.67,59.71,33700.0,56.7323,56.7323,56.609,56.647,33700.0
2008-09-03 12:00:00,59.75,59.8,59.74,59.74,16800.0,56.6849,56.7323,56.6754,56.6754,16800.0
2008-09-03 12:05:00,59.75,59.82,59.75,59.78,12900.0,56.6849,56.7513,56.6849,56.7134,12900.0
2008-09-03 12:10:00,59.78,59.8,59.73,59.79,9600.0,56.7134,56.7323,56.6659,56.7229,9600.0
2008-09-03 12:15:00,59.78,59.8,59.73,59.74,12300.0,56.7134,56.7323,56.6659,56.6754,12300.0
2008-09-03 12:20:00,59.74,59.75,59.69,59.73,7900.0,56.6754,56.6849,56.628,56.6659,7900.0
2008-09-03 12:25:00,59.74,59.76,59.7,59.71,16900.0,56.6754,56.6944,56.6375,56.647,16900.0
2008-09-03 12:30:00,59.7,59.76,59.66,59.76,16800.0,56.6375,56.6944,56.5995,56.6944,16800.0
2008-09-03 12:35:00,59.76,59.83,59.76,59.83,3900.0,56.6944,56.7608,56.6944,56.7608,3900.0
2008-09-03 12:40:00,59.81,59.81,59.72,59.72,4400.0,56.7418,56.7418,56.6564,56.6564,4400.0
2008-09-03 12:45:00,59.71,59.71,59.63,59.64,6200.0,56.647,56.647,56.5711,56.5805,6200.0
2008-09-03 12:50:00,59.65,59.65,59.57,59.58,12800.0,56.59,56.59,56.5141,56.5236,12800.0
2008-09-03 12:55:00,59.58,59.62,59.53,59.62,14900.0,56.5236,56.5616,56.4762,56.5616,14900.0
2008-09-03 13:00:00,59.61,59.63,59.53,59.54,14400.0,56.5521,56.5711,56.4762,56.4857,14400.0
2008-09-03 13:05:00,59.55,59.6,59.55,59.59,6200.0,56.4952,56.5426,56.4952,56.5331,6200.0
2008-09-03 13:10:00,59.58,59.63,59.56,59.63,7400.0,56.5236,56.5711,56.5047,56.5711,7400.0
2008-09-03 13:15:00,59.62,59.64,59.6,59.62,5000.0,56.5616,56.5805,56.5426,56.5616,5000.0
2008-09-03 13:20:00,59.63,59.63,59.58,59.58,7500.0,56.5711,56.5711,56.5236,56.5236,7500.0
2008-09-03 13:25:00,59.6,59.6,59.52,59.54,13500.0,56.5426,56.5426,56.4667,56.4857,13500.0
2008-09-03 13:30:00,59.55,59.56,59.53,59.55,6800.0,56.4952,56.5047,56.4762,56.4952,6800.0
2008-09-03 13:35:00,59.54,59.56,59.54,59.54,2300.0,56.4857,56.5047,56.4857,56.4857,2300.0
2008-09-03 13:40:00,59.55,59.58,59.53,59.54,8000.0,56.4952,56.5236,56.4762,56.4857,8000.0
2008-09-03 13:45:00,59.54,59.69,59.54,59.69,12500.0,56.4857,56.628,56.4857,56.628,12500.0
2008-09-03 13:50:00,59.69,59.76,59.69,59.75,5900.0,56.628,56.6944,56.628,56.6849,5900.0
2008-09-03 13:55:00,59.74,59.76,59.68,59.69,16000.0,56.6754,56.6944,56.6185,56.628,16000.0
2008-09-03 14:00:00,59.69,59.73,59.45,59.73,64400.0,56.628,56.6659,56.4003,56.6659,64400.0
2008-09-03 14:05:00,59.74,59.83,59.72,59.73,26800.0,56.6754,56.7608,56.6564,56.6659,26800.0
2008-09-03 14:10:00,59.71,59.71,59.58,59.65,42900.0,56.647,56.647,56.5236,56.59,42900.0
2008-09-03 14:15:00,59.65,59.73,59.65,59.71,15700.0,56.59,56.6659,56.59,56.647,15700.0
2008-09-03 14:20:00,59.71,59.73,59.61,59.64,17200.0,56.647,56.6659,56.5521,56.5805,17200.0
2008-09-03 14:25:00,59.66,59.73,59.65,59.72,8000.0,56.5995,56.6659,56.59,56.6564,8000.0
2008-09-03 14:30:00,59.7,59.72,59.67,59.7,10300.0,56.6375,56.6564,56.609,56.6375,10300.0
2008-09-03 14:35:00,59.69,59.76,59.68,59.76,6800.0,56.628,56.6944,56.6185,56.6944,6800.0
2008-09-03 14:40:00,59.75,59.8,59.73,59.8,9000.0,56.6849,56.7323,56.6659,56.7323,9000.0
2008-09-03 14:45:00,59.8,59.81,59.76,59.76,18600.0,56.7323,56.7418,56.6944,56.6944,18600.0
2008-09-03 14:50:00,59.75,59.75,59.6,59.6,22400.0,56.6849,56.6849,56.5426,56.5426,22400.0
2008-09-03 14:55:00,59.62,59.69,59.61,59.68,10900.0,56.5616,56.628,56.5521,56.6185,10900.0
2008-09-03 15:00:00,59.69,59.71,59.66,59.66,12400.0,56.628,56.647,56.5995,56.5995,12400.0
2008-09-03 15:05:00,59.68,59.68,59.61,59.61,15200.0,56.6185,56.6185,56.5521,56.5521,15200.0
2008-09-03 15:10:00,59.61,59.61,59.54,59.58,24000.0,56.5521,56.5521,56.4857,56.5236,24000.0
2008-09-03 15:15:00,59.58,59.59,59.49,59.57,18500.0,56.5236,56.5331,56.4382,56.5141,18500.0
2008-09-03 15:20:00,59.58,59.75,59.58,59.63,50800.0,56.5236,56.6849,56.5236,56.5711,50800.0
2008-09-03 15:25:00,59.64,59.65,59.52,59.53,27800.0,56.5805,56.59,56.4667,56.4762,27800.0
2008-09-03 15:30:00,59.52,59.52,59.43,59.5,56100.0,56.4667,56.4667,56.3813,56.4477,56100.0
2008-09-03 15:35:00,59.5,59.57,59.48,59.54,56400.0,56.4477,56.5141,56.4288,56.4857,56400.0
2008-09-03 15:40:00,59.54,59.54,59.44,59.48,54200.0,56.4857,56.4857,56.3908,56.4288,54200.0
2008-09-03 15:45:00,59.48,59.53,59.43,59.52,53900.0,56.4288,56.4762,56.3813,56.4667,53900.0
2008-09-03 15:50:00,59.51,59.52,59.48,59.5,68700.0,56.4572,56.4667,56.4288,56.4477,68700.0
2008-09-03 15:55:00,59.5,59.54,59.48,59.53,92400.0,56.4477,56.4857,56.4288,56.4762,92400.0
2008-09-04 09:30:00,58.81,59.3,58.81,59.12,19600.0,55.7931,56.258,55.7931,56.0872,19600.0
2008-09-04 09:35:00,59.16,59.23,59.09,59.2,11700.0,56.1252,56.1916,56.0588,56.1631,11700.0
2008-09-04 09:40:00,59.19,59.2,59.03,59.12,25300.0,56.1536,56.1631,56.0018,56.0872,25300.0
2008-09-04 09:45:00,59.13,59.15,58.7,58.7,85700.0,56.0967,56.1157,55.6888,55.6888,85700.0
2008-09-04 09:50:00,58.74,58.83,58.67,58.69,43200.0,55.7267,55.8121,55.6603,55.6793,43200.0
2008-09-04 09:55:00,58.65,58.77,58.65,58.65,25600.0,55.6413,55.7552,55.6413,55.6413,25600.0
2008-09-04 10:00:00,58.65,58.75,58.51,58.53,62900.0,55.6413,55.7362,55.5085,55.5275,62900.0
2008-09-04 10:05:00,58.53,58.59,58.5,58.53,38000.0,55.5275,55.5844,55.499,55.5275,38000.0
2008-09-04 10:10:00,58.54,58.59,58.5,58.55,20000.0,55.537,55.5844,55.499,55.5465,20000.0
2008-09-04 10:15:00,58.56,58.56,58.45,58.49,34800.0,55.556,55.556,55.4516,55.4895,34800.0
2008-09-04 10:20:00,58.5,58.54,58.35,58.42,56800.0,55.499,55.537,55.3567,55.4231,56800.0
2008-09-04 10:25:00,58.41,58.62,58.39,58.61,58100.0,55.4136,55.6129,55.3947,55.6034,58100.0
2008-09-04 10:30:00,58.61,58.62,58.32,58.39,59700.0,55.6034,55.6129,55.3283,55.3947,59700.0
2008-09-04 10:35:00,58.38,58.54,58.38,58.51,122700.0,55.3852,55.537,55.3852,55.5085,122700.0
2008-09-04 10:40:00,58.52,58.53,58.41,58.5,55600.0,55.518,55.5275,55.4136,55.499,55600.0
2008-09-04 10:45:00,58.49,58.6,58.44,58.45,22200.0,55.4895,55.5939,55.4421,55.4516,22200.0
2008-09-04 10:50:00,58.45,58.51,58.42,58.42,24900.0,55.4516,55.5085,55.4231,55.4231,24900.0
2008-09-04 10:55:00,58.42,58.54,58.39,58.52,23100.0,55.4231,55.537,55.3947,55.518,23100.0
2008-09-04 11:00:00,58.5,58.52,58.41,58.44,40100.0,55.499,55.518,55.4136,55.4421,40100.0
2008-09-04 11:05:00,58.46,58.46,58.24,58.36,28000.0,55.4611,55.4611,55.2524,55.3662,28000.0
2008-09-04 11:10:00,58.37,58.4,58.28,58.28,10700.0,55.3757,55.4042,55.2903,55.2903,10700.0
2008-09-04 11:15:00,58.25,58.26,58.16,58.23,40300.0,55.2619,55.2713,55.1765,55.2429,40300.0
2008-09-04 11:20:00,58.24,58.24,57.8,57.8,87400.0,55.2524,55.2524,54.8349,54.8349,87400.0
2008-09-04 11:25:00,57.8,57.95,57.78,57.86,44200.0,54.8349,54.9772,54.816,54.8919,44200.0
2008-09-04 11:30:00,57.86,57.91,57.65,57.71,92200.0,54.8919,54.9393,54.6926,54.7496,92200.0
2008-09-04 11:35:00,57.7,57.81,57.64,57.75,88800.0,54.7401,54.8444,54.6831,54.7875,88800.0
2008-09-04 11:40:00,57.75,57.77,57.65,57.76,70400.0,54.7875,54.8065,54.6926,54.797,70400.0
2008-09-04 11:45:00,57.76,57.81,57.71,57.75,64900.0,54.797,54.8444,54.7496,54.7875,64900.0
2008-09-04 11:50:00,57.75,57.83,57.74,57.76,20800.0,54.7875,54.8634,54.778,54.797,20800.0
2008-09-04 11:55:00,57.75,57.79,57.69,57.73,39000.0,54.7875,54.8255,54.7306,54.7685,39000.0
2008-09-04 12:00:00,57.73,57.92,57.73,57.85,38400.0,54.7685,54.9488,54.7685,54.8824,38400.0
2008-09-04 12:05:00,57.86,57.9,57.76,57.82,23400.0,54.8919,54.9298,54.797,54.8539,23400.0
2008-09-04 12:10:00,57.83,57.83,57.67,57.68,42300.0,54.8634,54.8634,54.7116,54.7211,42300.0
2008-09-04 12:15:00,57.68,57.7,57.62,57.65,28700.0,54.7211,54.7401,54.6642,54.6926,28700.0
2008-09-04 12:20:00,57.64,57.67,57.63,57.64,25200.0,54.6831,54.7116,54.6737,54.6831,25200.0
2008-09-04 12:25:00,57.65,57.65,57.59,57.59,30900.0,54.6926,54.6926,54.6357,54.6357,30900.0
2008-09-04 12:30:00,57.59,57.61,57.55,57.59,33800.0,54.6357,54.6547,54.5978,54.6357,33800.0
2008-09-04 12:35:00,57.59,57.67,57.59,57.65,20400.0,54.6357,54.7116,54.6357,54.6926,20400.0
2008-09-04 12:40:00,57.66,57.68,57.64,57.68,24700.0,54.7021,54.7211,54.6831,54.7211,24700.0
2008-09-04 12:45:00,57.68,57.7,57.67,57.68,59900.0,54.7211,54.7401,54.7116,54.7211,59900.0
2008-09-04 12:50:00,57.68,57.7,57.67,57.68,33300.0,54.7211,54.7401,54.7116,54.7211,33300.0
2008-09-04 12:55:00,57.68,57.69,57.67,57.68,37100.0,54.7211,54.7306,54.7116,54.7211,37100.0
2008-09-04 13:00:00,57.68,57.7,57.67,57.69,24500.0,54.7211,54.7401,54.7116,54.7306,24500.0
2008-09-04 13:05:00,57.69,57.69,57.63,57.64,26200.0,54.7306,54.7306,54.6737,54.6831,26200.0
2008-09-04 13:10:00,57.64,57.73,57.63,57.72,132500.0,54.6831,54.7685,54.6737,54.759,132500.0
2008-09-04 13:15:00,57.72,57.75,57.7,57.7,66200.0,54.759,54.7875,54.7401,54.7401,66200.0
2008-09-04 13:20:00,57.71,57.71,57.63,57.68,45200.0,54.7496,54.7496,54.6737,54.7211,45200.0
2008-09-04 13:25:00,57.68,57.69,57.62,57.65,32400.0,54.7211,54.7306,54.6642,54.6926,32400.0
2008-09-04 13:30:00,57.65,57.75,57.61,57.64,35900.0,54.6926,54.7875,54.6547,54.6831,35900.0
2008-09-04 13:35:00,57.64,57.68,57.64,57.68,13700.0,54.6831,54.7211,54.6831,54.7211,13700.0
2008-09-04 13:40:00,57.66,57.77,57.66,57.75,12500.0,54.7021,54.8065,54.7021,54.7875,12500.0
2008-09-04 13:45:00,57.74,57.74,57.68,57.71,27600.0,54.778,54.778,54.7211,54.7496,27600.0
2008-09-04 13:50:00,57.71,57.73,57.69,57.69,15400.0,54.7496,54.7685,54.7306,54.7306,15400.0
2008-09-04 13:55:00,57.68,57.73,57.68,57.73,24400.0,54.7211,54.7685,54.7211,54.7685,24400.0
2008-09-04 14:00:00,57.72,57.75,57.68,57.68,75500.0,54.759,54.7875,54.7211,54.7211,75500.0
2008-09-04 14:05:00,57.68,57.68,57.53,57.53,20800.0,54.7211,54.7211,54.5788,54.5788,20800.0
2008-09-04 14:10:00,57.54,57.55,57.46,57.52,37700.0,54.5883,54.5978,54.5124,54.5693,37700.0
2008-09-04 14:15:00,57.52,57.52,57.45,57.46,23800.0,54.5693,54.5693,54.5029,54.5124,23800.0
2008-09-04 14:20:00,57.46,57.51,57.38,57.39,30200.0,54.5124,54.5598,54.4365,54.446,30200.0
2008-09-04 14:25:00,57.4,57.44,57.34,57.35,30700.0,54.4555,54.4934,54.3985,54.408,30700.0
2008-09-04 14:30:00,57.35,57.35,57.11,57.11,73300.0,54.408,54.408,54.1803,54.1803,73300.0
2008-09-04 14:35:00,57.12,57.2,57.06,57.2,56000.0,54.1898,54.2657,54.1329,54.2657,56000.0
2008-09-04 14:40:00,57.19,57.3,57.18,57.24,29600.0,54.2562,54.3606,54.2467,54.3037,29600.0
2008-09-04 14:45:00,57.24,57.24,57.17,57.19,30600.0,54.3037,54.3037,54.2373,54.2562,30600.0
2008-09-04 14:50:00,57.2,57.24,57.15,57.16,51100.0,54.2657,54.3037,54.2183,54.2278,51100.0
2008-09-04 14:55:00,57.16,57.22,57.16,57.22,38400.0,54.2278,54.2847,54.2278,54.2847,38400.0
2008-09-04 15:00:00,57.22,57.4,57.22,57.34,58700.0,54.2847,54.4555,54.2847,54.3985,58700.0
2008-09-04 15:05:00,57.35,57.41,57.31,57.31,46700.0,54.408,54.4649,54.3701,54.3701,46700.0
2008-09-04 15:10:00,57.31,57.38,57.29,57.3,33200.0,54.3701,54.4365,54.3511,54.3606,33200.0
2008-09-04 15:15:00,57.28,57.33,57.18,57.19,50500.0,54.3416,54.389,54.2467,54.2562,50500.0
2008-09-04 15:20:00,57.21,57.21,57.02,57.02,44100.0,54.2752,54.2752,54.095,54.095,44100.0
2008-09-04 15:25:00,57.02,57.1,57.0,57.07,64200.0,54.095,54.1708,54.076,54.1424,64200.0
2008-09-04 15:30:00,57.07,57.15,57.03,57.13,41600.0,54.1424,54.2183,54.1044,54.1993,41600.0
2008-09-04 15:35:00,57.15,57.17,57.08,57.08,64800.0,54.2183,54.2373,54.1519,54.1519,64800.0
2008-09-04 15:40:00,57.06,57.11,56.93,57.07,120700.0,54.1329,54.1803,54.0096,54.1424,120700.0
2008-09-04 15:45:00,57.06,57.22,57.04,57.2,88800.0,54.1329,54.2847,54.1139,54.2657,88800.0
2008-09-04 15:50:00,57.19,57.27,57.18,57.26,93600.0,54.2562,54.3321,54.2467,54.3226,93600.0
2008-09-04 15:55:00,57.25,57.26,57.03,57.09,173900.0,54.3132,54.3226,54.1044,54.1614,173900.0
2008-09-05 09:30:00,56.72,56.94,56.39,56.47,53700.0,53.8103,54.0191,53.4973,53.5732,53700.0
2008-09-05 09:35:00,56.48,56.72,56.34,56.35,27900.0,53.5827,53.8103,53.4498,53.4593,27900.0
2008-09-05 09:40:00,56.39,56.44,56.08,56.19,82500.0,53.4973,53.5447,53.2032,53.3075,82500.0
2008-09-05 09:45:00,56.19,56.29,56.16,56.24,111800.0,53.3075,53.4024,53.2791,53.355,111800.0
2008-09-05 09:50:00,56.24,56.54,56.19,56.52,50600.0,53.355,53.6396,53.3075,53.6206,50600.0
2008-09-05 09:55:00,56.52,56.7,56.42,56.7,58300.0,53.6206,53.7914,53.5257,53.7914,58300.0
2008-09-05 10:00:00,56.7,56.8,56.58,56.76,69800.0,53.7914,53.8862,53.6775,53.8483,69800.0
2008-09-05 10:05:00,56.76,56.77,56.54,56.69,64200.0,53.8483,53.8578,53.6396,53.7819,64200.0
2008-09-05 10:10:00,56.67,56.67,56.56,56.56,32600.0,53.7629,53.7629,53.6585,53.6585,32600.0
2008-09-05 10:15:00,56.57,56.63,56.54,56.55,19100.0,53.668,53.725,53.6396,53.6491,19100.0
2008-09-05 10:20:00,56.55,56.57,56.46,56.46,27300.0,53.6491,53.668,53.5637,53.5637,27300.0
2008-09-05 10:25:00,56.46,56.47,56.37,56.37,20200.0,53.5637,53.5732,53.4783,53.4783,20200.0
2008-09-05 10:30:00,56.36,56.5,56.36,56.43,18400.0,53.4688,53.6016,53.4688,53.5352,18400.0
2008-09-05 10:35:00,56.44,56.55,56.44,56.48,26400.0,53.5447,53.6491,53.5447,53.5827,26400.0
2008-09-05 10:40:00,56.47,56.5,56.4,56.49,14200.0,53.5732,53.6016,53.5068,53.5921,14200.0
2008-09-05 10:45:00,56.49,56.51,56.33,56.34,15600.0,53.5921,53.6111,53.4403,53.4498,15600.0
2008-09-05 10:50:00,56.35,56.43,56.3,56.41,9500.0,53.4593,53.5352,53.4119,53.5162,9500.0
2008-09-05 10:55:00,56.43,56.43,56.26,56.26,15100.0,53.5352,53.5352,53.3739,53.3739,15100.0
2008-09-05 11:00:00,56.26,56.28,56.12,56.15,16500.0,53.3739,53.3929,53.2411,53.2696,16500.0
2008-09-05 11:05:00,56.15,56.26,56.15,56.18,16800.0,53.2696,53.3739,53.2696,53.298,16800.0
2008-09-05 11:10:00,56.18,56.19,56.13,56.16,16900.0,53.298,53.3075,53.2506,53.2791,16900.0
2008-09-05 11:15:00,56.16,56.27,56.15,56.26,25300.0,53.2791,53.3834,53.2696,53.3739,25300.0
2008-09-05 11:20:00,56.25,56.36,56.24,56.34,23400.0,53.3645,53.4688,53.355,53.4498,23400.0
2008-09-05 11:25:00,56.35,56.59,56.34,56.56,26700.0,53.4593,53.687,53.4498,53.6585,26700.0
2008-09-05 11:30:00,56.56,56.56,56.46,56.5,21300.0,53.6585,53.6585,53.5637,53.6016,21300.0
2008-09-05 11:35:00,56.5,56.61,56.5,56.55,31100.0,53.6016,53.706,53.6016,53.6491,31100.0
2008-09-05 11:40:00,56.55,56.65,56.55,56.63,20900.0,53.6491,53.7439,53.6491,53.725,20900.0
2008-09-05 11:45:00,56.64,56.69,56.6,56.65,28900.0,53.7344,53.7819,53.6965,53.7439,28900.0
2008-09-05 11:50:00,56.66,56.73,56.62,56.63,44900.0,53.7534,53.8198,53.7155,53.725,44900.0
2008-09-05 11:55:00,56.63,56.75,56.61,56.61,18400.0,53.725,53.8388,53.706,53.706,18400.0
2008-09-05 12:00:00,56.61,56.64,56.52,56.53,10400.0,53.706,53.7344,53.6206,53.6301,10400.0
2008-09-05 12:05:00,56.53,56.55,56.5,56.54,17100.0,53.6301,53.6491,53.6016,53.6396,17100.0
2008-09-05 12:10:00,56.53,56.58,56.5,56.55,20900.0,53.6301,53.6775,53.6016,53.6491,20900.0
2008-09-05 12:15:00,56.55,56.6,56.55,56.6,14100.0,53.6491,53.6965,53.6491,53.6965,14100.0
2008-09-05 12:20:00,56.6,56.63,56.59,56.6,45000.0,53.6965,53.725,53.687,53.6965,45000.0
2008-09-05 12:25:00,56.6,56.71,56.6,56.69,12800.0,53.6965,53.8009,53.6965,53.7819,12800.0
2008-09-05 12:30:00,56.7,56.78,56.67,56.67,25700.0,53.7914,53.8673,53.7629,53.7629,25700.0
2008-09-05 12:35:00,56.69,56.69,56.62,56.67,20600.0,53.7819,53.7819,53.7155,53.7629,20600.0
2008-09-05 12:40:00,56.67,56.72,56.65,56.72,23700.0,53.7629,53.8103,53.7439,53.8103,23700.0
2008-09-05 12:45:00,56.71,56.84,56.67,56.8,58300.0,53.8009,53.9242,53.7629,53.8862,58300.0
2008-09-05 12:50:00,56.79,56.79,56.6,56.61,40800.0,53.8767,53.8767,53.6965,53.706,40800.0
2008-09-05 12:55:00,56.61,56.61,56.48,56.49,14600.0,53.706,53.706,53.5827,53.5921,14600.0
2008-09-05 13:00:00,56.49,56.49,56.43,56.43,12300.0,53.5921,53.5921,53.5352,53.5352,12300.0
2008-09-05 13:05:00,56.42,56.57,56.42,56.53,30800.0,53.5257,53.668,53.5257,53.6301,30800.0
2008-09-05 13:10:00,56.52,56.52,56.42,56.48,152100.0,53.6206,53.6206,53.5257,53.5827,152100.0
2008-09-05 13:15:00,56.49,56.55,56.47,56.48,13800.0,53.5921,53.6491,53.5732,53.5827,13800.0
2008-09-05 13:20:00,56.49,56.58,56.47,56.58,20500.0,53.5921,53.6775,53.5732,53.6775,20500.0
2008-09-05 13:25:00,56.57,56.67,56.57,56.65,16600.0,53.668,53.7629,53.668,53.7439,16600.0
2008-09-05 13:30:00,56.66,56.69,56.61,56.65,45300.0,53.7534,53.7819,53.706,53.7439,45300.0
2008-09-05 13:35:00,56.65,56.65,56.41,56.42,13500.0,53.7439,53.7439,53.5162,53.5257,13500.0
2008-09-05 13:40:00,56.43,56.52,56.42,56.49,13500.0,53.5352,53.6206,53.5257,53.5921,13500.0
2008-09-05 13:45:00,56.5,56.51,56.4,56.42,9000.0,53.6016,53.6111,53.5068,53.5257,9000.0
2008-09-05 13:50:00,56.4,56.51,56.38,56.49,12400.0,53.5068,53.6111,53.4878,53.5921,12400.0
2008-09-05 13:55:00,56.5,56.53,56.49,56.52,12500.0,53.6016,53.6301,53.5921,53.6206,12500.0
2008-09-05 14:00:00,56.51,56.52,56.34,56.37,20700.0,53.6111,53.6206,53.4498,53.4783,20700.0
2008-09-05 14:05:00,56.37,56.48,56.37,56.45,21400.0,53.4783,53.5827,53.4783,53.5542,21400.0
2008-09-05 14:10:00,56.45,56.47,56.38,56.45,17200.0,53.5542,53.5732,53.4878,53.5542,17200.0
2008-09-05 14:15:00,56.46,56.46,56.4,56.44,15500.0,53.5637,53.5637,53.5068,53.5447,15500.0
2008-09-05 14:20:00,56.47,56.53,56.33,56.36,38200.0,53.5732,53.6301,53.4403,53.4688,38200.0
2008-09-05 14:25:00,56.35,56.37,56.3,56.32,21500.0,53.4593,53.4783,53.4119,53.4309,21500.0
2008-09-05 14:30:00,56.3,56.35,56.23,56.26,29200.0,53.4119,53.4593,53.3455,53.3739,29200.0
2008-09-05 14:35:00,56.27,56.31,56.23,56.24,31400.0,53.3834,53.4214,53.3455,53.355,31400.0
2008-09-05 14:40:00,56.24,56.24,56.16,56.23,31200.0,53.355,53.355,53.2791,53.3455,31200.0
2008-09-05 14:45:00,56.24,56.36,56.23,56.35,26400.0,53.355,53.4688,53.3455,53.4593,26400.0
2008-09-05 14:50:00,56.35,56.36,56.27,56.32,18100.0,53.4593,53.4688,53.3834,53.4309,18100.0
2008-09-05 14:55:00,56.32,56.51,56.31,56.47,34000.0,53.4309,53.6111,53.4214,53.5732,34000.0
2008-09-05 15:00:00,56.46,56.5,56.4,56.43,58300.0,53.5637,53.6016,53.5068,53.5352,58300.0
2008-09-05 15:05:00,56.44,56.46,56.32,56.33,57000.0,53.5447,53.5637,53.4309,53.4403,57000.0
2008-09-05 15:10:00,56.33,56.36,56.3,56.31,28600.0,53.4403,53.4688,53.4119,53.4214,28600.0
2008-09-05 15:15:00,56.31,56.45,56.3,56.38,47500.0,53.4214,53.5542,53.4119,53.4878,47500.0
2008-09-05 15:20:00,56.38,56.4,56.33,56.39,45400.0,53.4878,53.5068,53.4403,53.4973,45400.0
2008-09-05 15:25:00,56.38,56.41,56.33,56.35,27700.0,53.4878,53.5162,53.4403,53.4593,27700.0
2008-09-05 15:30:00,56.35,56.44,56.34,56.44,47700.0,53.4593,53.5447,53.4498,53.5447,47700.0
2008-09-05 15:35:00,56.44,56.57,56.43,56.57,32900.0,53.5447,53.668,53.5352,53.668,32900.0
2008-09-05 15:40:00,56.57,56.57,56.45,56.49,66500.0,53.668,53.668,53.5542,53.5921,66500.0
2008-09-05 15:45:00,56.49,56.51,56.41,56.41,47700.0,53.5921,53.6111,53.5162,53.5162,47700.0
2008-09-05 15:50:00,56.42,56.5,56.34,56.48,115400.0,53.5257,53.6016,53.4498,53.5827,115400.0
2008-09-05 15:55:00,56.48,56.48,56.32,56.35,102100.0,53.5827,53.5827,53.4309,53.4593,102100.0
2008-09-08 09:30:00,57.73,58.35,57.25,58.0,102600.0,54.7685,55.3567,54.3132,55.0247,102600.0
2008-09-08 09:35:00,58.0,58.07,57.62,57.64,68900.0,55.0247,55.0911,54.6642,54.6831,68900.0
2008-09-08 09:40:00,57.68,57.85,57.41,57.66,73500.0,54.7211,54.8824,54.4649,54.7021,73500.0
2008-09-08 09:45:00,57.7,58.06,57.67,57.9,46100.0,54.7401,55.0816,54.7116,54.9298,46100.0
2008-09-08 09:50:00,57.86,57.87,57.61,57.61,43700.0,54.8919,54.9013,54.6547,54.6547,43700.0
2008-09-08 09:55:00,57.59,57.73,57.44,57.48,57200.0,54.6357,54.7685,54.4934,54.5314,57200.0
2008-09-08 10:00:00,57.48,57.87,57.43,57.84,57800.0,54.5314,54.9013,54.4839,54.8729,57800.0
2008-09-08 10:05:00,57.84,58.02,57.84,57.98,30900.0,54.8729,55.0437,54.8729,55.0057,30900.0
2008-09-08 10:10:00,57.99,58.06,57.93,57.93,29800.0,55.0152,55.0816,54.9583,54.9583,29800.0
2008-09-08 10:15:00,57.95,57.96,57.72,57.78,35200.0,54.9772,54.9867,54.759,54.816,35200.0
2008-09-08 10:20:00,57.76,57.99,57.76,57.99,25100.0,54.797,55.0152,54.797,55.0152,25100.0
2008-09-08 10:25:00,57.98,58.05,57.82,57.88,34500.0,55.0057,55.0721,54.8539,54.9108,34500.0
2008-09-08 10:30:00,57.91,58.12,57.9,58.01,16800.0,54.9393,55.1385,54.9298,55.0342,16800.0
2008-09-08 10:35:00,58.01,58.02,57.87,58.02,27900.0,55.0342,55.0437,54.9013,55.0437,27900.0
2008-09-08 10:40:00,58.02,58.02,57.81,57.82,29200.0,55.0437,55.0437,54.8444,54.8539,29200.0
2008-09-08 10:45:00,57.8,57.8,57.68,57.7,28800.0,54.8349,54.8349,54.7211,54.7401,28800.0
2008-09-08 10:50:00,57.69,57.71,57.4,57.47,52000.0,54.7306,54.7496,54.4555,54.5219,52000.0
2008-09-08 10:55:00,57.48,57.56,57.39,57.39,13700.0,54.5314,54.6072,54.446,54.446,13700.0
2008-09-08 11:00:00,57.39,57.46,57.07,57.42,55200.0,54.446,54.5124,54.1424,54.4744,55200.0
2008-09-08 11:05:00,57.4,57.56,57.4,57.45,32500.0,54.4555,54.6072,54.4555,54.5029,32500.0
2008-09-08 11:10:00,57.47,57.84,57.47,57.83,53500.0,54.5219,54.8729,54.5219,54.8634,53500.0
2008-09-08 11:15:00,57.85,57.87,57.71,57.71,14300.0,54.8824,54.9013,54.7496,54.7496,14300.0
2008-09-08 11:20:00,57.73,57.88,57.68,57.83,25800.0,54.7685,54.9108,54.7211,54.8634,25800.0
2008-09-08 11:25:00,57.83,57.87,57.58,57.58,18700.0,54.8634,54.9013,54.6262,54.6262,18700.0
2008-09-08 11:30:00,57.61,57.75,57.59,57.65,16100.0,54.6547,54.7875,54.6357,54.6926,16100.0
2008-09-08 11:35:00,57.68,57.87,57.65,57.85,13800.0,54.7211,54.9013,54.6926,54.8824,13800.0
2008-09-08 11:40:00,57.85,57.85,57.58,57.62,15900.0,54.8824,54.8824,54.6262,54.6642,15900.0
2008-09-08 11:45:00,57.63,57.74,57.58,57.74,14100.0,54.6737,54.778,54.6262,54.778,14100.0
2008-09-08 11:50:00,57.73,57.85,57.67,57.67,12700.0,54.7685,54.8824,54.7116,54.7116,12700.0
2008-09-08 11:55:00,57.68,57.79,57.59,57.78,14100.0,54.7211,54.8255,54.6357,54.816,14100.0
2008-09-08 12:00:00,57.78,57.85,57.74,57.74,14000.0,54.816,54.8824,54.778,54.778,14000.0
2008-09-08 12:05:00,57.74,57.8,57.58,57.58,11600.0,54.778,54.8349,54.6262,54.6262,11600.0
2008-09-08 12:10:00,57.57,57.59,57.5,57.55,18800.0,54.6167,54.6357,54.5503,54.5978,18800.0
2008-09-08 12:15:00,57.54,57.65,57.53,57.65,8900.0,54.5883,54.6926,54.5788,54.6926,8900.0
2008-09-08 12:20:00,57.66,57.69,57.61,57.61,4400.0,54.7021,54.7306,54.6547,54.6547,4400.0
2008-09-08 12:25:00,57.61,57.69,57.56,57.59,8500.0,54.6547,54.7306,54.6072,54.6357,8500.0
2008-09-08 12:30:00,57.59,57.8,57.56,57.78,11500.0,54.6357,54.8349,54.6072,54.816,11500.0
2008-09-08 12:35:00,57.77,57.81,57.76,57.79,12100.0,54.8065,54.8444,54.797,54.8255,12100.0
2008-09-08 12:40:00,57.8,57.87,57.8,57.82,10300.0,54.8349,54.9013,54.8349,54.8539,10300.0
2008-09-08 12:45:00,57.83,57.85,57.81,57.84,10400.0,54.8634,54.8824,54.8444,54.8729,10400.0
2008-09-08 12:50:00,57.83,57.85,57.74,57.85,11700.0,54.8634,54.8824,54.778,54.8824,11700.0
2008-09-08 12:55:00,57.87,57.97,57.86,57.95,39800.0,54.9013,54.9962,54.8919,54.9772,39800.0
2008-09-08 13:00:00,57.96,58.06,57.91,57.99,34700.0,54.9867,55.0816,54.9393,55.0152,34700.0
2008-09-08 13:05:00,57.95,58.0,57.72,57.72,23600.0,54.9772,55.0247,54.759,54.759,23600.0
2008-09-08 13:10:00,57.74,57.88,57.74,57.85,16100.0,54.778,54.9108,54.778,54.8824,16100.0
2008-09-08 13:15:00,57.85,57.9,57.78,57.85,33300.0,54.8824,54.9298,54.816,54.8824,33300.0
2008-09-08 13:20:00,57.89,57.95,57.84,57.95,15900.0,54.9203,54.9772,54.8729,54.9772,15900.0
2008-09-08 13:25:00,57.95,58.05,57.94,57.98,25400.0,54.9772,55.0721,54.9678,55.0057,25400.0
2008-09-08 13:30:00,57.98,58.04,57.89,57.9,14900.0,55.0057,55.0626,54.9203,54.9298,14900.0
2008-09-08 13:35:00,57.89,58.0,57.78,57.8,12700.0,54.9203,55.0247,54.816,54.8349,12700.0
2008-09-08 13:40:00,57.8,57.8,57.67,57.72,12600.0,54.8349,54.8349,54.7116,54.759,12600.0
2008-09-08 13:45:00,57.72,57.77,57.69,57.69,5500.0,54.759,54.8065,54.7306,54.7306,5500.0
2008-09-08 13:50:00,57.65,57.65,57.52,57.58,13900.0,54.6926,54.6926,54.5693,54.6262,13900.0
2008-09-08 13:55:00,57.58,57.66,57.51,57.53,10300.0,54.6262,54.7021,54.5598,54.5788,10300.0
2008-09-08 14:00:00,57.53,57.78,57.5,57.75,20700.0,54.5788,54.816,54.5503,54.7875,20700.0
2008-09-08 14:05:00,57.75,57.78,57.67,57.73,13000.0,54.7875,54.816,54.7116,54.7685,13000.0
2008-09-08 14:10:00,57.74,57.81,57.65,57.8,14900.0,54.778,54.8444,54.6926,54.8349,14900.0
2008-09-08 14:15:00,57.78,57.79,57.71,57.72,13500.0,54.816,54.8255,54.7496,54.759,13500.0
2008-09-08 14:20:00,57.73,57.82,57.7,57.81,18500.0,54.7685,54.8539,54.7401,54.8444,18500.0
2008-09-08 14:25:00,57.79,57.82,57.75,57.82,6100.0,54.8255,54.8539,54.7875,54.8539,6100.0
2008-09-08 14:30:00,57.83,57.85,57.74,57.78,24400.0,54.8634,54.8824,54.778,54.816,24400.0
2008-09-08 14:35:00,57.78,57.84,57.78,57.81,15800.0,54.816,54.8729,54.816,54.8444,15800.0
2008-09-08 14:40:00,57.81,57.82,57.73,57.76,10500.0,54.8444,54.8539,54.7685,54.797,10500.0
2008-09-08 14:45:00,57.75,57.8,57.6,57.64,18400.0,54.7875,54.8349,54.6452,54.6831,18400.0
2008-09-08 14:50:00,57.62,57.67,57.6,57.66,8400.0,54.6642,54.7116,54.6452,54.7021,8400.0
2008-09-08 14:55:00,57.66,57.66,57.5,57.58,24800.0,54.7021,54.7021,54.5503,54.6262,24800.0
2008-09-08 15:00:00,57.57,57.61,57.54,57.59,6500.0,54.6167,54.6547,54.5883,54.6357,6500.0
2008-09-08 15:05:00,57.56,57.58,57.43,57.46,21200.0,54.6072,54.6262,54.4839,54.5124,21200.0
2008-09-08 15:10:00,57.45,57.63,57.43,57.62,18200.0,54.5029,54.6737,54.4839,54.6642,18200.0
2008-09-08 15:15:00,57.61,57.74,57.6,57.72,19500.0,54.6547,54.778,54.6452,54.759,19500.0
2008-09-08 15:20:00,57.7,57.86,57.7,57.82,22200.0,54.7401,54.8919,54.7401,54.8539,22200.0
2008-09-08 15:25:00,57.82,57.85,57.79,57.83,17000.0,54.8539,54.8824,54.8255,54.8634,17000.0
2008-09-08 15:30:00,57.83,57.96,57.81,57.96,25200.0,54.8634,54.9867,54.8444,54.9867,25200.0
2008-09-08 15:35:00,57.94,57.97,57.87,57.91,30400.0,54.9678,54.9962,54.9013,54.9393,30400.0
2008-09-08 15:40:00,57.92,57.97,57.79,57.85,23500.0,54.9488,54.9962,54.8255,54.8824,23500.0
2008-09-08 15:45:00,57.86,57.91,57.8,57.88,27200.0,54.8919,54.9393,54.8349,54.9108,27200.0
2008-09-08 15:50:00,57.9,57.9,57.8,57.81,24900.0,54.9298,54.9298,54.8349,54.8444,24900.0
2008-09-08 15:55:00,57.81,57.95,57.81,57.95,72300.0,54.8444,54.9772,54.8444,54.9772,72300.0
2008-09-09 09:30:00,57.88,58.32,57.85,58.25,53200.0,54.9108,55.3283,54.8824,55.2619,53200.0
2008-09-09 09:35:00,58.25,58.36,58.2,58.25,23000.0,55.2619,55.3662,55.2144,55.2619,23000.0
2008-09-09 09:40:00,58.26,58.45,58.18,58.33,27200.0,55.2713,55.4516,55.1954,55.3377,27200.0
2008-09-09 09:45:00,58.3,58.48,58.26,58.44,20300.0,55.3093,55.4801,55.2713,55.4421,20300.0
2008-09-09 09:50:00,58.44,58.61,58.4,58.52,19400.0,55.4421,55.6034,55.4042,55.518,19400.0
2008-09-09 09:55:00,58.52,58.54,58.4,58.42,16500.0,55.518,55.537,55.4042,55.4231,16500.0
2008-09-09 10:00:00,58.47,58.56,58.39,58.53,28900.0,55.4706,55.556,55.3947,55.5275,28900.0
2008-09-09 10:05:00,58.49,58.52,58.39,58.39,9100.0,55.4895,55.518,55.3947,55.3947,9100.0
2008-09-09 10:10:00,58.38,58.4,58.26,58.28,32500.0,55.3852,55.4042,55.2713,55.2903,32500.0
2008-09-09 10:15:00,58.28,58.35,58.21,58.26,24100.0,55.2903,55.3567,55.2239,55.2713,24100.0
2008-09-09 10:20:00,58.28,58.38,58.26,58.31,18700.0,55.2903,55.3852,55.2713,55.3188,18700.0
2008-09-09 10:25:00,58.33,58.34,58.15,58.15,35900.0,55.3377,55.3472,55.167,55.167,35900.0
2008-09-09 10:30:00,58.18,58.19,58.09,58.11,20300.0,55.1954,55.2049,55.1101,55.129,20300.0
2008-09-09 10:35:00,58.1,58.22,58.1,58.16,11400.0,55.1195,55.2334,55.1195,55.1765,11400.0
2008-09-09 10:40:00,58.17,58.19,58.03,58.09,9800.0,55.186,55.2049,55.0531,55.1101,9800.0
2008-09-09 10:45:00,58.08,58.1,57.93,57.93,11600.0,55.1006,55.1195,54.9583,54.9583,11600.0
2008-09-09 10:50:00,57.94,57.94,57.81,57.81,15000.0,54.9678,54.9678,54.8444,54.8444,15000.0
2008-09-09 10:55:00,57.84,57.86,57.75,57.79,23700.0,54.8729,54.8919,54.7875,54.8255,23700.0
2008-09-09 11:00:00,57.78,57.78,57.68,57.69,25400.0,54.816,54.816,54.7211,54.7306,25400.0
2008-09-09 11:05:00,57.69,57.71,57.63,57.63,10200.0,54.7306,54.7496,54.6737,54.6737,10200.0
2008-09-09 11:10:00,57.63,57.63,57.46,57.48,89900.0,54.6737,54.6737,54.5124,54.5314,89900.0
2008-09-09 11:15:00,57.52,57.56,57.42,57.54,18100.0,54.5693,54.6072,54.4744,54.5883,18100.0
2008-09-09 11:20:00,57.54,57.62,57.54,57.58,15800.0,54.5883,54.6642,54.5883,54.6262,15800.0
2008-09-09 11:25:00,57.56,57.6,57.5,57.53,10700.0,54.6072,54.6452,54.5503,54.5788,10700.0
2008-09-09 11:30:00,57.53,57.54,57.47,57.47,16500.0,54.5788,54.5883,54.5219,54.5219,16500.0
2008-09-09 11:35:00,57.5,57.56,57.45,57.48,22700.0,54.5503,54.6072,54.5029,54.5314,22700.0
2008-09-09 11:40:00,57.47,57.5,57.37,57.4,18200.0,54.5219,54.5503,54.427,54.4555,18200.0
2008-09-09 11:45:00,57.39,57.5,57.37,57.48,14900.0,54.446,54.5503,54.427,54.5314,14900.0
2008-09-09 11:50:00,57.48,57.48,57.37,57.41,16200.0,54.5314,54.5314,54.427,54.4649,16200.0
2008-09-09 11:55:00,57.43,57.45,57.38,57.38,9000.0,54.4839,54.5029,54.4365,54.4365,9000.0
2008-09-09 12:00:00,57.37,57.43,57.35,57.41,14800.0,54.427,54.4839,54.408,54.4649,14800.0
2008-09-09 12:05:00,57.42,57.45,57.4,57.4,14100.0,54.4744,54.5029,54.4555,54.4555,14100.0
2008-09-09 12:10:00,57.4,57.44,57.35,57.38,13000.0,54.4555,54.4934,54.408,54.4365,13000.0
2008-09-09 12:15:00,57.36,57.44,57.34,57.41,9300.0,54.4175,54.4934,54.3985,54.4649,9300.0
2008-09-09 12:20:00,57.41,57.55,57.41,57.53,38700.0,54.4649,54.5978,54.4649,54.5788,38700.0
2008-09-09 12:25:00,57.55,57.62,57.53,57.56,12400.0,54.5978,54.6642,54.5788,54.6072,12400.0
2008-09-09 12:30:00,57.55,57.7,57.51,57.65,19300.0,54.5978,54.7401,54.5598,54.6926,19300.0
2008-09-09 12:35:00,57.65,57.72,57.62,57.62,14700.0,54.6926,54.759,54.6642,54.6642,14700.0
2008-09-09 12:40:00,57.6,57.62,57.48,57.55,12600.0,54.6452,54.6642,54.5314,54.5978,12600.0
2008-09-09 12:45:00,57.57,57.68,57.57,57.63,14800.0,54.6167,54.7211,54.6167,54.6737,14800.0
2008-09-09 12:50:00,57.62,57.63,57.48,57.48,29500.0,54.6642,54.6737,54.5314,54.5314,29500.0
2008-09-09 12:55:00,57.48,57.51,57.41,57.46,12800.0,54.5314,54.5598,54.4649,54.5124,12800.0
2008-09-09 13:00:00,57.43,57.49,57.37,57.45,30300.0,54.4839,54.5408,54.427,54.5029,30300.0
2008-09-09 13:05:00,57.45,57.45,57.37,57.41,37100.0,54.5029,54.5029,54.427,54.4649,37100.0
2008-09-09 13:10:00,57.41,57.41,57.27,57.33,12300.0,54.4649,54.4649,54.3321,54.389,12300.0
2008-09-09 13:15:00,57.33,57.34,57.27,57.31,8100.0,54.389,54.3985,54.3321,54.3701,8100.0
2008-09-09 13:20:00,57.32,57.32,57.25,57.32,19000.0,54.3796,54.3796,54.3132,54.3796,19000.0
2008-09-09 13:25:00,57.3,57.3,57.23,57.23,28000.0,54.3606,54.3606,54.2942,54.2942,28000.0
2008-09-09 13:30:00,57.24,57.27,57.13,57.26,32400.0,54.3037,54.3321,54.1993,54.3226,32400.0
2008-09-09 13:35:00,57.27,57.36,57.24,57.36,12500.0,54.3321,54.4175,54.3037,54.4175,12500.0
2008-09-09 13:40:00,57.35,57.4,57.28,57.39,14200.0,54.408,54.4555,54.3416,54.446,14200.0
2008-09-09 13:45:00,57.4,57.4,57.19,57.21,19300.0,54.4555,54.4555,54.2562,54.2752,19300.0
2008-09-09 13:50:00,57.21,57.29,57.18,57.26,15800.0,54.2752,54.3511,54.2467,54.3226,15800.0
2008-09-09 13:55:00,57.26,57.3,57.23,57.25,11500.0,54.3226,54.3606,54.2942,54.3132,11500.0
2008-09-09 14:00:00,57.24,57.3,57.19,57.26,29100.0,54.3037,54.3606,54.2562,54.3226,29100.0
2008-09-09 14:05:00,57.26,57.32,57.21,57.3,15900.0,54.3226,54.3796,54.2752,54.3606,15900.0
2008-09-09 14:10:00,57.29,57.35,57.22,57.3,13100.0,54.3511,54.408,54.2847,54.3606,13100.0
2008-09-09 14:15:00,57.3,57.33,57.2,57.28,20400.0,54.3606,54.389,54.2657,54.3416,20400.0
2008-09-09 14:20:00,57.28,57.35,57.24,57.35,22600.0,54.3416,54.408,54.3037,54.408,22600.0
2008-09-09 14:25:00,57.36,57.42,57.34,57.35,9700.0,54.4175,54.4744,54.3985,54.408,9700.0
2008-09-09 14:30:00,57.34,57.35,57.2,57.2,18500.0,54.3985,54.408,54.2657,54.2657,18500.0
2008-09-09 14:35:00,57.2,57.21,57.1,57.13,45400.0,54.2657,54.2752,54.1708,54.1993,45400.0
2008-09-09 14:40:00,57.14,57.2,57.09,57.14,25000.0,54.2088,54.2657,54.1614,54.2088,25000.0
2008-09-09 14:45:00,57.14,57.19,57.0,57.17,25500.0,54.2088,54.2562,54.076,54.2373,25500.0
2008-09-09 14:50:00,57.18,57.19,57.12,57.13,15100.0,54.2467,54.2562,54.1898,54.1993,15100.0
2008-09-09 14:55:00,57.13,57.19,57.05,57.09,17300.0,54.1993,54.2562,54.1234,54.1614,17300.0
2008-09-09 15:00:00,57.1,57.14,57.0,57.05,29400.0,54.1708,54.2088,54.076,54.1234,29400.0
2008-09-09 15:05:00,57.05,57.1,57.0,57.05,23400.0,54.1234,54.1708,54.076,54.1234,23400.0
2008-09-09 15:10:00,57.06,57.08,56.96,56.97,25800.0,54.1329,54.1519,54.038,54.0475,25800.0
2008-09-09 15:15:00,56.98,57.01,56.89,56.89,25400.0,54.057,54.0855,53.9716,53.9716,25400.0
2008-09-09 15:20:00,56.88,56.98,56.86,56.94,17000.0,53.9621,54.057,53.9432,54.0191,17000.0
2008-09-09 15:25:00,56.96,57.02,56.95,57.0,13200.0,54.038,54.095,54.0285,54.076,13200.0
2008-09-09 15:30:00,57.02,57.05,56.94,56.96,33300.0,54.095,54.1234,54.0191,54.038,33300.0
2008-09-09 15:35:00,56.96,57.01,56.93,57.0,31400.0,54.038,54.0855,54.0096,54.076,31400.0
2008-09-09 15:40:00,56.99,56.99,56.8,56.85,48300.0,54.0665,54.0665,53.8862,53.9337,48300.0
2008-09-09 15:45:00,56.82,56.86,56.69,56.7,33800.0,53.9052,53.9432,53.7819,53.7914,33800.0
2008-09-09 15:50:00,56.69,56.75,56.61,56.7,46400.0,53.7819,53.8388,53.706,53.7914,46400.0
2008-09-09 15:55:00,56.63,56.65,56.51,56.52,61400.0,53.725,53.7439,53.6111,53.6206,61400.0
2008-09-10 09:30:00,56.75,57.04,56.73,56.79,29400.0,53.8388,54.1139,53.8198,53.8767,29400.0
2008-09-10 09:35:00,56.76,56.76,56.62,56.68,16700.0,53.8483,53.8483,53.7155,53.7724,16700.0
2008-09-10 09:40:00,56.66,56.81,56.54,56.69,30000.0,53.7534,53.8957,53.6396,53.7819,30000.0
2008-09-10 09:45:00,56.72,56.77,56.6,56.72,23600.0,53.8103,53.8578,53.6965,53.8103,23600.0
2008-09-10 09:50:00,56.71,56.76,56.61,56.71,21600.0,53.8009,53.8483,53.706,53.8009,21600.0
2008-09-10 09:55:00,56.71,56.97,56.71,56.93,60300.0,53.8009,54.0475,53.8009,54.0096,60300.0
2008-09-10 10:00:00,56.9,57.1,56.88,56.98,44200.0,53.9811,54.1708,53.9621,54.057,44200.0
2008-09-10 10:05:00,56.98,57.08,56.96,56.99,56600.0,54.057,54.1519,54.038,54.0665,56600.0
2008-09-10 10:10:00,56.99,57.05,56.92,56.99,24300.0,54.0665,54.1234,54.0001,54.0665,24300.0
2008-09-10 10:15:00,56.98,56.99,56.94,56.95,7200.0,54.057,54.0665,54.0191,54.0285,7200.0
2008-09-10 10:20:00,56.95,56.95,56.77,56.82,7500.0,54.0285,54.0285,53.8578,53.9052,7500.0
2008-09-10 10:25:00,56.8,56.83,56.78,56.83,3900.0,53.8862,53.9147,53.8673,53.9147,3900.0
2008-09-10 10:30:00,56.83,56.94,56.81,56.85,13200.0,53.9147,54.0191,53.8957,53.9337,13200.0
2008-09-10 10:35:00,56.85,56.98,56.77,56.91,22800.0,53.9337,54.057,53.8578,53.9906,22800.0
2008-09-10 10:40:00,56.91,57.0,56.84,56.95,20100.0,53.9906,54.076,53.9242,54.0285,20100.0
2008-09-10 10:45:00,56.94,56.97,56.88,56.89,16000.0,54.0191,54.0475,53.9621,53.9716,16000.0
2008-09-10 10:50:00,56.9,56.96,56.89,56.92,12500.0,53.9811,54.038,53.9716,54.0001,12500.0
2008-09-10 10:55:00,56.9,56.9,56.81,56.88,14200.0,53.9811,53.9811,53.8957,53.9621,14200.0
2008-09-10 11:00:00,56.87,56.89,56.74,56.79,11700.0,53.9526,53.9716,53.8293,53.8767,11700.0
2008-09-10 11:05:00,56.81,56.9,56.7,56.72,10800.0,53.8957,53.9811,53.7914,53.8103,10800.0
2008-09-10 11:10:00,56.7,56.73,56.66,56.67,10900.0,53.7914,53.8198,53.7534,53.7629,10900.0
2008-09-10 11:15:00,56.65,56.67,56.58,56.65,10400.0,53.7439,53.7629,53.6775,53.7439,10400.0
2008-09-10 11:20:00,56.66,56.71,56.57,56.64,11600.0,53.7534,53.8009,53.668,53.7344,11600.0
2008-09-10 11:25:00,56.62,56.68,56.56,56.65,15600.0,53.7155,53.7724,53.6585,53.7439,15600.0
2008-09-10 11:30:00,56.64,56.89,56.58,56.84,26000.0,53.7344,53.9716,53.6775,53.9242,26000.0
2008-09-10 11:35:00,56.81,56.85,56.77,56.79,7800.0,53.8957,53.9337,53.8578,53.8767,7800.0
2008-09-10 11:40:00,56.82,56.9,56.76,56.89,24400.0,53.9052,53.9811,53.8483,53.9716,24400.0
2008-09-10 11:45:00,56.85,56.89,56.82,56.88,15800.0,53.9337,53.9716,53.9052,53.9621,15800.0
2008-09-10 11:50:00,56.87,56.92,56.77,56.77,18100.0,53.9526,54.0001,53.8578,53.8578,18100.0
2008-09-10 11:55:00,56.75,56.77,56.65,56.65,15700.0,53.8388,53.8578,53.7439,53.7439,15700.0
2008-09-10 12:00:00,56.64,56.73,56.62,56.67,18100.0,53.7344,53.8198,53.7155,53.7629,18100.0
2008-09-10 12:05:00,56.67,56.87,56.67,56.84,11200.0,53.7629,53.9526,53.7629,53.9242,11200.0
2008-09-10 12:10:00,56.86,56.86,56.73,56.73,14100.0,53.9432,53.9432,53.8198,53.8198,14100.0
2008-09-10 12:15:00,56.73,56.76,56.69,56.71,11400.0,53.8198,53.8483,53.7819,53.8009,11400.0
2008-09-10 12:20:00,56.73,56.75,56.63,56.69,27900.0,53.8198,53.8388,53.725,53.7819,27900.0
2008-09-10 12:25:00,56.68,56.69,56.66,56.66,6900.0,53.7724,53.7819,53.7534,53.7534,6900.0
2008-09-10 12:30:00,56.66,56.71,56.66,56.7,7000.0,53.7534,53.8009,53.7534,53.7914,7000.0
2008-09-10 12:35:00,56.7,56.79,56.69,56.7,12500.0,53.7914,53.8767,53.7819,53.7914,12500.0
2008-09-10 12:40:00,56.72,56.81,56.7,56.72,34400.0,53.8103,53.8957,53.7914,53.8103,34400.0
2008-09-10 12:45:00,56.72,56.8,56.71,56.8,8700.0,53.8103,53.8862,53.8009,53.8862,8700.0
2008-09-10 12:50:00,56.8,56.81,56.75,56.76,4300.0,53.8862,53.8957,53.8388,53.8483,4300.0
2008-09-10 12:55:00,56.75,56.75,56.58,56.58,26500.0,53.8388,53.8388,53.6775,53.6775,26500.0
2008-09-10 13:00:00,56.58,56.65,56.55,56.64,17300.0,53.6775,53.7439,53.6491,53.7344,17300.0
2008-09-10 13:05:00,56.6,56.65,56.56,56.62,18300.0,53.6965,53.7439,53.6585,53.7155,18300.0
2008-09-10 13:10:00,56.62,56.67,56.61,56.62,12100.0,53.7155,53.7629,53.706,53.7155,12100.0
2008-09-10 13:15:00,56.62,56.67,56.6,56.65,7900.0,53.7155,53.7629,53.6965,53.7439,7900.0
2008-09-10 13:20:00,56.65,56.65,56.57,56.65,5400.0,53.7439,53.7439,53.668,53.7439,5400.0
2008-09-10 13:25:00,56.63,56.63,56.55,56.55,3900.0,53.725,53.725,53.6491,53.6491,3900.0
2008-09-10 13:30:00,56.54,56.55,56.49,56.5,17900.0,53.6396,53.6491,53.5921,53.6016,17900.0
2008-09-10 13:35:00,56.5,56.65,56.49,56.59,27600.0,53.6016,53.7439,53.5921,53.687,27600.0
2008-09-10 13:40:00,56.59,56.62,56.44,56.47,37800.0,53.687,53.7155,53.5447,53.5732,37800.0
2008-09-10 13:45:00,56.47,56.49,56.41,56.46,25000.0,53.5732,53.5921,53.5162,53.5637,25000.0
2008-09-10 13:50:00,56.45,56.49,56.39,56.41,19600.0,53.5542,53.5921,53.4973,53.5162,19600.0
2008-09-10 13:55:00,56.4,56.44,56.27,56.29,17300.0,53.5068,53.5447,53.3834,53.4024,17300.0
2008-09-10 14:00:00,56.29,56.36,56.27,56.32,20100.0,53.4024,53.4688,53.3834,53.4309,20100.0
2008-09-10 14:05:00,56.31,56.47,56.3,56.47,11500.0,53.4214,53.5732,53.4119,53.5732,11500.0
2008-09-10 14:10:00,56.45,56.52,56.44,56.52,7500.0,53.5542,53.6206,53.5447,53.6206,7500.0
2008-09-10 14:15:00,56.49,56.6,56.49,56.59,24200.0,53.5921,53.6965,53.5921,53.687,24200.0
2008-09-10 14:20:00,56.58,56.6,56.51,56.56,53000.0,53.6775,53.6965,53.6111,53.6585,53000.0
2008-09-10 14:25:00,56.57,56.65,56.54,56.61,8100.0,53.668,53.7439,53.6396,53.706,8100.0
2008-09-10 14:30:00,56.6,56.74,56.54,56.74,11300.0,53.6965,53.8293,53.6396,53.8293,11300.0
2008-09-10 14:35:00,56.74,56.8,56.7,56.79,15600.0,53.8293,53.8862,53.7914,53.8767,15600.0
2008-09-10 14:40:00,56.79,56.8,56.74,56.74,6100.0,53.8767,53.8862,53.8293,53.8293,6100.0
2008-09-10 14:45:00,56.74,56.75,56.69,56.74,10200.0,53.8293,53.8388,53.7819,53.8293,10200.0
2008-09-10 14:50:00,56.72,56.73,56.61,56.63,10600.0,53.8103,53.8198,53.706,53.725,10600.0
2008-09-10 14:55:00,56.64,56.67,56.58,56.67,14900.0,53.7344,53.7629,53.6775,53.7629,14900.0
2008-09-10 15:00:00,56.66,56.7,56.61,56.62,7400.0,53.7534,53.7914,53.706,53.7155,7400.0
2008-09-10 15:05:00,56.65,56.72,56.63,56.65,17800.0,53.7439,53.8103,53.725,53.7439,17800.0
2008-09-10 15:10:00,56.65,56.75,56.57,56.74,21700.0,53.7439,53.8388,53.668,53.8293,21700.0
2008-09-10 15:15:00,56.74,56.88,56.74,56.84,26400.0,53.8293,53.9621,53.8293,53.9242,26400.0
2008-09-10 15:20:00,56.85,56.85,56.8,56.82,23800.0,53.9337,53.9337,53.8862,53.9052,23800.0
2008-09-10 15:25:00,56.83,56.85,56.67,56.7,46000.0,53.9147,53.9337,53.7629,53.7914,46000.0
2008-09-10 15:30:00,56.7,56.7,56.6,56.66,47200.0,53.7914,53.7914,53.6965,53.7534,47200.0
2008-09-10 15:35:00,56.65,56.67,56.55,56.55,35800.0,53.7439,53.7629,53.6491,53.6491,35800.0
2008-09-10 15:40:00,56.53,56.58,56.45,56.58,31100.0,53.6301,53.6775,53.5542,53.6775,31100.0
2008-09-10 15:45:00,56.58,56.6,56.49,56.58,40300.0,53.6775,53.6965,53.5921,53.6775,40300.0
2008-09-10 15:50:00,56.58,56.59,56.52,56.56,44200.0,53.6775,53.687,53.6206,53.6585,44200.0
2008-09-10 15:55:00,56.53,56.55,56.42,56.52,74200.0,53.6301,53.6491,53.5257,53.6206,74200.0
2008-09-11 09:30:00,56.32,56.5,56.15,56.21,54100.0,53.4309,53.6016,53.2696,53.3265,54100.0
2008-09-11 09:35:00,56.17,56.23,55.92,56.04,29500.0,53.2886,53.3455,53.0514,53.1652,29500.0
2008-09-11 09:40:00,56.07,56.12,55.9,55.9,25800.0,53.1937,53.2411,53.0324,53.0324,25800.0
2008-09-11 09:45:00,55.94,55.98,55.86,55.93,23100.0,53.0704,53.1083,52.9945,53.0609,23100.0
2008-09-11 09:50:00,55.93,56.12,55.92,56.07,30300.0,53.0609,53.2411,53.0514,53.1937,30300.0
2008-09-11 09:55:00,56.08,56.12,56.04,56.09,27800.0,53.2032,53.2411,53.1652,53.2127,27800.0
2008-09-11 10:00:00,56.1,56.31,56.09,56.15,42400.0,53.2221,53.4214,53.2127,53.2696,42400.0
2008-09-11 10:05:00,56.17,56.37,56.15,56.3,38500.0,53.2886,53.4783,53.2696,53.4119,38500.0
2008-09-11 10:10:00,56.31,56.42,56.28,56.4,52000.0,53.4214,53.5257,53.3929,53.5068,52000.0
2008-09-11 10:15:00,56.41,56.46,56.35,56.4,31000.0,53.5162,53.5637,53.4593,53.5068,31000.0
2008-09-11 10:20:00,56.41,56.43,56.33,56.39,30000.0,53.5162,53.5352,53.4403,53.4973,30000.0
2008-09-11 10:25:00,56.39,56.44,56.32,56.38,19600.0,53.4973,53.5447,53.4309,53.4878,19600.0
2008-09-11 10:30:00,56.39,56.43,56.31,56.33,22400.0,53.4973,53.5352,53.4214,53.4403,22400.0
2008-09-11 10:35:00,56.33,56.51,56.29,56.5,23600.0,53.4403,53.6111,53.4024,53.6016,23600.0
2008-09-11 10:40:00,56.49,56.69,56.47,56.58,35900.0,53.5921,53.7819,53.5732,53.6775,35900.0
2008-09-11 10:45:00,56.6,56.75,56.58,56.75,26800.0,53.6965,53.8388,53.6775,53.8388,26800.0
2008-09-11 10:50:00,56.77,56.87,56.74,56.79,23200.0,53.8578,53.9526,53.8293,53.8767,23200.0
2008-09-11 10:55:00,56.79,56.83,56.72,56.76,15800.0,53.8767,53.9147,53.8103,53.8483,15800.0
2008-09-11 11:00:00,56.79,56.93,56.77,56.83,16300.0,53.8767,54.0096,53.8578,53.9147,16300.0
2008-09-11 11:05:00,56.85,56.89,56.62,56.67,24900.0,53.9337,53.9716,53.7155,53.7629,24900.0
2008-09-11 11:10:00,56.67,56.68,56.59,56.62,15600.0,53.7629,53.7724,53.687,53.7155,15600.0
2008-09-11 11:15:00,56.59,56.59,56.44,56.45,14200.0,53.687,53.687,53.5447,53.5542,14200.0
2008-09-11 11:20:00,56.45,56.5,56.4,56.48,14500.0,53.5542,53.6016,53.5068,53.5827,14500.0
2008-09-11 11:25:00,56.48,56.51,56.42,56.5,15500.0,53.5827,53.6111,53.5257,53.6016,15500.0
2008-09-11 11:30:00,56.49,56.76,56.47,56.75,21200.0,53.5921,53.8483,53.5732,53.8388,21200.0
2008-09-11 11:35:00,56.75,56.75,56.66,56.68,26300.0,53.8388,53.8388,53.7534,53.7724,26300.0
2008-09-11 11:40:00,56.68,56.73,56.59,56.69,14700.0,53.7724,53.8198,53.687,53.7819,14700.0
2008-09-11 11:45:00,56.71,56.72,56.59,56.62,9600.0,53.8009,53.8103,53.687,53.7155,9600.0
2008-09-11 11:50:00,56.63,56.75,56.62,56.65,11600.0,53.725,53.8388,53.7155,53.7439,11600.0
2008-09-11 11:55:00,56.67,56.69,56.56,56.63,9200.0,53.7629,53.7819,53.6585,53.725,9200.0
2008-09-11 12:00:00,56.64,56.81,56.64,56.7,26000.0,53.7344,53.8957,53.7344,53.7914,26000.0
2008-09-11 12:05:00,56.69,56.71,56.62,56.62,10900.0,53.7819,53.8009,53.7155,53.7155,10900.0
2008-09-11 12:10:00,56.61,56.62,56.45,56.46,14100.0,53.706,53.7155,53.5542,53.5637,14100.0
2008-09-11 12:15:00,56.46,56.5,56.32,56.38,38700.0,53.5637,53.6016,53.4309,53.4878,38700.0
2008-09-11 12:20:00,56.35,56.45,56.35,56.41,19400.0,53.4593,53.5542,53.4593,53.5162,19400.0
2008-09-11 12:25:00,56.4,56.47,56.33,56.44,17300.0,53.5068,53.5732,53.4403,53.5447,17300.0
2008-09-11 12:30:00,56.44,56.56,56.29,56.56,32900.0,53.5447,53.6585,53.4024,53.6585,32900.0
2008-09-11 12:35:00,56.52,56.57,56.43,56.51,20500.0,53.6206,53.668,53.5352,53.6111,20500.0
2008-09-11 12:40:00,56.5,56.6,56.4,56.6,13800.0,53.6016,53.6965,53.5068,53.6965,13800.0
2008-09-11 12:45:00,56.6,56.67,56.59,56.65,17800.0,53.6965,53.7629,53.687,53.7439,17800.0
2008-09-11 12:50:00,56.66,56.75,56.65,56.73,23700.0,53.7534,53.8388,53.7439,53.8198,23700.0
2008-09-11 12:55:00,56.74,56.79,56.65,56.7,18500.0,53.8293,53.8767,53.7439,53.7914,18500.0
2008-09-11 13:00:00,56.71,56.74,56.6,56.68,10500.0,53.8009,53.8293,53.6965,53.7724,10500.0
2008-09-11 13:05:00,56.69,56.71,56.58,56.64,20500.0,53.7819,53.8009,53.6775,53.7344,20500.0
2008-09-11 13:10:00,56.63,56.65,56.56,56.63,18900.0,53.725,53.7439,53.6585,53.725,18900.0
2008-09-11 13:15:00,56.62,56.73,56.59,56.66,14900.0,53.7155,53.8198,53.687,53.7534,14900.0
2008-09-11 13:20:00,56.67,56.67,56.55,56.55,12000.0,53.7629,53.7629,53.6491,53.6491,12000.0
2008-09-11 13:25:00,56.55,56.73,56.53,56.71,11000.0,53.6491,53.8198,53.6301,53.8009,11000.0
2008-09-11 13:30:00,56.72,56.82,56.71,56.76,36200.0,53.8103,53.9052,53.8009,53.8483,36200.0
2008-09-11 13:35:00,56.77,56.88,56.73,56.83,20200.0,53.8578,53.9621,53.8198,53.9147,20200.0
2008-09-11 13:40:00,56.82,56.87,56.77,56.86,11100.0,53.9052,53.9526,53.8578,53.9432,11100.0
2008-09-11 13:45:00,56.84,56.84,56.75,56.83,15300.0,53.9242,53.9242,53.8388,53.9147,15300.0
2008-09-11 13:50:00,56.84,57.0,56.84,56.96,34100.0,53.9242,54.076,53.9242,54.038,34100.0
2008-09-11 13:55:00,56.97,56.98,56.89,56.93,15400.0,54.0475,54.057,53.9716,54.0096,15400.0
2008-09-11 14:00:00,56.92,56.98,56.87,56.96,18200.0,54.0001,54.057,53.9526,54.038,18200.0
2008-09-11 14:05:00,56.96,57.05,56.95,56.95,102200.0,54.038,54.1234,54.0285,54.0285,102200.0
2008-09-11 14:10:00,56.92,56.96,56.83,56.88,12200.0,54.0001,54.038,53.9147,53.9621,12200.0
2008-09-11 14:15:00,56.87,57.12,56.84,57.01,22200.0,53.9526,54.1898,53.9242,54.0855,22200.0
2008-09-11 14:20:00,57.04,57.18,57.03,57.12,14800.0,54.1139,54.2467,54.1044,54.1898,14800.0
2008-09-11 14:25:00,57.12,57.18,57.08,57.17,14800.0,54.1898,54.2467,54.1519,54.2373,14800.0
2008-09-11 14:30:00,57.15,57.16,57.04,57.1,19500.0,54.2183,54.2278,54.1139,54.1708,19500.0
2008-09-11 14:35:00,57.1,57.24,57.08,57.21,24000.0,54.1708,54.3037,54.1519,54.2752,24000.0
2008-09-11 14:40:00,57.2,57.24,57.16,57.17,60200.0,54.2657,54.3037,54.2278,54.2373,60200.0
2008-09-11 14:45:00,57.19,57.26,57.18,57.24,12700.0,54.2562,54.3226,54.2467,54.3037,12700.0
2008-09-11 14:50:00,57.24,57.24,57.13,57.2,51400.0,54.3037,54.3037,54.1993,54.2657,51400.0
2008-09-11 14:55:00,57.21,57.25,57.13,57.14,13100.0,54.2752,54.3132,54.1993,54.2088,13100.0
2008-09-11 15:00:00,57.14,57.3,57.13,57.21,19700.0,54.2088,54.3606,54.1993,54.2752,19700.0
2008-09-11 15:05:00,57.2,57.28,57.17,57.21,19300.0,54.2657,54.3416,54.2373,54.2752,19300.0
2008-09-11 15:10:00,57.21,57.21,57.16,57.18,15900.0,54.2752,54.2752,54.2278,54.2467,15900.0
2008-09-11 15:15:00,57.17,57.19,57.08,57.08,30600.0,54.2373,54.2562,54.1519,54.1519,30600.0
2008-09-11 15:20:00,57.1,57.21,57.09,57.2,28900.0,54.1708,54.2752,54.1614,54.2657,28900.0
2008-09-11 15:25:00,57.19,57.27,57.1,57.1,34100.0,54.2562,54.3321,54.1708,54.1708,34100.0
2008-09-11 15:30:00,57.1,57.18,57.04,57.13,24200.0,54.1708,54.2467,54.1139,54.1993,24200.0
2008-09-11 15:35:00,57.15,57.17,57.1,57.17,21900.0,54.2183,54.2373,54.1708,54.2373,21900.0
2008-09-11 15:40:00,57.16,57.24,57.08,57.17,29600.0,54.2278,54.3037,54.1519,54.2373,29600.0
2008-09-11 15:45:00,57.22,57.31,57.2,57.28,29200.0,54.2847,54.3701,54.2657,54.3416,29200.0
2008-09-11 15:50:00,57.28,57.38,57.25,57.3,45900.0,54.3416,54.4365,54.3132,54.3606,45900.0
2008-09-11 15:55:00,57.31,57.49,57.19,57.45,146100.0,54.3701,54.5408,54.2562,54.5029,146100.0
2008-09-12 09:30:00,57.48,58.17,57.48,57.72,63300.0,54.5314,55.186,54.5314,54.759,63300.0
2008-09-12 09:35:00,57.72,57.8,57.41,57.46,36200.0,54.759,54.8349,54.4649,54.5124,36200.0
2008-09-12 09:40:00,57.47,57.64,57.35,57.42,49400.0,54.5219,54.6831,54.408,54.4744,49400.0
2008-09-12 09:45:00,57.41,57.55,57.27,57.54,34000.0,54.4649,54.5978,54.3321,54.5883,34000.0
2008-09-12 09:50:00,57.52,57.66,57.39,57.64,41300.0,54.5693,54.7021,54.446,54.6831,41300.0
2008-09-12 09:55:00,57.61,57.79,57.53,57.55,60300.0,54.6547,54.8255,54.5788,54.5978,60300.0
2008-09-12 10:00:00,57.56,57.83,57.47,57.83,82000.0,54.6072,54.8634,54.5219,54.8634,82000.0
2008-09-12 10:05:00,57.82,57.87,57.74,57.75,53200.0,54.8539,54.9013,54.778,54.7875,53200.0
2008-09-12 10:10:00,57.75,58.05,57.69,58.04,91000.0,54.7875,55.0721,54.7306,55.0626,91000.0
2008-09-12 10:15:00,58.05,58.26,58.01,58.17,60600.0,55.0721,55.2713,55.0342,55.186,60600.0
2008-09-12 10:20:00,58.17,58.17,57.97,58.1,45400.0,55.186,55.186,54.9962,55.1195,45400.0
2008-09-12 10:25:00,58.09,58.19,58.07,58.11,42600.0,55.1101,55.2049,55.0911,55.129,42600.0
2008-09-12 10:30:00,58.11,58.15,58.07,58.08,54500.0,55.129,55.167,55.0911,55.1006,54500.0
2008-09-12 10:35:00,58.08,58.26,57.89,58.26,67500.0,55.1006,55.2713,54.9203,55.2713,67500.0
2008-09-12 10:40:00,58.26,58.35,58.22,58.34,55100.0,55.2713,55.3567,55.2334,55.3472,55100.0
2008-09-12 10:45:00,58.34,58.37,58.15,58.15,27200.0,55.3472,55.3757,55.167,55.167,27200.0
2008-09-12 10:50:00,58.16,58.31,58.16,58.3,30800.0,55.1765,55.3188,55.1765,55.3093,30800.0
2008-09-12 10:55:00,58.29,58.44,58.22,58.44,91500.0,55.2998,55.4421,55.2334,55.4421,91500.0
2008-09-12 11:00:00,58.44,58.59,58.4,58.4,48000.0,55.4421,55.5844,55.4042,55.4042,48000.0
2008-09-12 11:05:00,58.41,58.41,58.3,58.36,27400.0,55.4136,55.4136,55.3093,55.3662,27400.0
2008-09-12 11:10:00,58.36,58.4,58.29,58.36,27500.0,55.3662,55.4042,55.2998,55.3662,27500.0
2008-09-12 11:15:00,58.37,58.6,58.37,58.51,114300.0,55.3757,55.5939,55.3757,55.5085,114300.0
2008-09-12 11:20:00,58.51,58.51,58.4,58.46,22700.0,55.5085,55.5085,55.4042,55.4611,22700.0
2008-09-12 11:25:00,58.45,58.48,58.32,58.35,14300.0,55.4516,55.4801,55.3283,55.3567,14300.0
2008-09-12 11:30:00,58.35,58.35,58.17,58.29,19700.0,55.3567,55.3567,55.186,55.2998,19700.0
2008-09-12 11:35:00,58.31,58.38,58.27,58.32,17500.0,55.3188,55.3852,55.2808,55.3283,17500.0
2008-09-12 11:40:00,58.32,58.32,58.21,58.22,20700.0,55.3283,55.3283,55.2239,55.2334,20700.0
2008-09-12 11:45:00,58.2,58.29,58.12,58.19,20700.0,55.2144,55.2998,55.1385,55.2049,20700.0
2008-09-12 11:50:00,58.19,58.22,58.14,58.17,10500.0,55.2049,55.2334,55.1575,55.186,10500.0
2008-09-12 11:55:00,58.19,58.24,58.11,58.24,14800.0,55.2049,55.2524,55.129,55.2524,14800.0
2008-09-12 12:00:00,58.25,58.36,58.25,58.3,22400.0,55.2619,55.3662,55.2619,55.3093,22400.0
2008-09-12 12:05:00,58.34,58.38,58.3,58.38,15500.0,55.3472,55.3852,55.3093,55.3852,15500.0
2008-09-12 12:10:00,58.39,58.43,58.33,58.41,20300.0,55.3947,55.4326,55.3377,55.4136,20300.0
2008-09-12 12:15:00,58.41,58.65,58.41,58.63,25600.0,55.4136,55.6413,55.4136,55.6224,25600.0
2008-09-12 12:20:00,58.65,58.65,58.46,58.46,13900.0,55.6413,55.6413,55.4611,55.4611,13900.0
2008-09-12 12:25:00,58.46,58.61,58.4,58.57,19400.0,55.4611,55.6034,55.4042,55.5654,19400.0
2008-09-12 12:30:00,58.57,58.63,58.5,58.55,28600.0,55.5654,55.6224,55.499,55.5465,28600.0
2008-09-12 12:35:00,58.56,58.62,58.45,58.45,23300.0,55.556,55.6129,55.4516,55.4516,23300.0
2008-09-12 12:40:00,58.45,58.47,58.43,58.45,27800.0,55.4516,55.4706,55.4326,55.4516,27800.0
2008-09-12 12:45:00,58.45,58.45,58.14,58.15,37000.0,55.4516,55.4516,55.1575,55.167,37000.0
2008-09-12 12:50:00,58.15,58.17,58.04,58.09,24500.0,55.167,55.186,55.0626,55.1101,24500.0
2008-09-12 12:55:00,58.07,58.14,58.0,58.0,8300.0,55.0911,55.1575,55.0247,55.0247,8300.0
2008-09-12 13:00:00,58.0,58.1,57.98,58.08,16400.0,55.0247,55.1195,55.0057,55.1006,16400.0
2008-09-12 13:05:00,58.05,58.09,58.01,58.08,16900.0,55.0721,55.1101,55.0342,55.1006,16900.0
2008-09-12 13:10:00,58.09,58.11,58.03,58.09,14400.0,55.1101,55.129,55.0531,55.1101,14400.0
2008-09-12 13:15:00,58.11,58.3,58.1,58.19,41800.0,55.129,55.3093,55.1195,55.2049,41800.0
2008-09-12 13:20:00,58.2,58.26,58.16,58.23,19200.0,55.2144,55.2713,55.1765,55.2429,19200.0
2008-09-12 13:25:00,58.22,58.39,58.2,58.32,20600.0,55.2334,55.3947,55.2144,55.3283,20600.0
2008-09-12 13:30:00,58.34,58.37,58.26,58.26,9000.0,55.3472,55.3757,55.2713,55.2713,9000.0
2008-09-12 13:35:00,58.25,58.27,58.13,58.18,13200.0,55.2619,55.2808,55.148,55.1954,13200.0
2008-09-12 13:40:00,58.18,58.27,58.1,58.25,29100.0,55.1954,55.2808,55.1195,55.2619,29100.0
2008-09-12 13:45:00,58.25,58.35,58.21,58.28,29000.0,55.2619,55.3567,55.2239,55.2903,29000.0
2008-09-12 13:50:00,58.28,58.38,58.25,58.34,19400.0,55.2903,55.3852,55.2619,55.3472,19400.0
2008-09-12 13:55:00,58.34,58.38,58.28,58.33,11300.0,55.3472,55.3852,55.2903,55.3377,11300.0
2008-09-12 14:00:00,58.32,58.33,58.13,58.16,17700.0,55.3283,55.3377,55.148,55.1765,17700.0
2008-09-12 14:05:00,58.17,58.23,58.12,58.14,12000.0,55.186,55.2429,55.1385,55.1575,12000.0
2008-09-12 14:10:00,58.15,58.29,58.14,58.21,22000.0,55.167,55.2998,55.1575,55.2239,22000.0
2008-09-12 14:15:00,58.21,58.24,58.11,58.14,14400.0,55.2239,55.2524,55.129,55.1575,14400.0
2008-09-12 14:20:00,58.14,58.29,58.14,58.2,20800.0,55.1575,55.2998,55.1575,55.2144,20800.0
2008-09-12 14:25:00,58.22,58.23,58.07,58.1,11800.0,55.2334,55.2429,55.0911,55.1195,11800.0
2008-09-12 14:30:00,58.11,58.12,57.98,58.0,21500.0,55.129,55.1385,55.0057,55.0247,21500.0
2008-09-12 14:35:00,57.98,58.05,57.93,58.05,30300.0,55.0057,55.0721,54.9583,55.0721,30300.0
2008-09-12 14:40:00,58.05,58.27,58.05,58.21,23800.0,55.0721,55.2808,55.0721,55.2239,23800.0
2008-09-12 14:45:00,58.2,58.3,58.18,58.3,12700.0,55.2144,55.3093,55.1954,55.3093,12700.0
2008-09-12 14:50:00,58.29,58.32,58.26,58.3,19600.0,55.2998,55.3283,55.2713,55.3093,19600.0
2008-09-12 14:55:00,58.3,58.44,58.29,58.38,34600.0,55.3093,55.4421,55.2998,55.3852,34600.0
2008-09-12 15:00:00,58.39,58.39,58.24,58.27,22800.0,55.3947,55.3947,55.2524,55.2808,22800.0
2008-09-12 15:05:00,58.28,58.34,58.21,58.33,27200.0,55.2903,55.3472,55.2239,55.3377,27200.0
2008-09-12 15:10:00,58.31,58.42,58.26,58.37,44800.0,55.3188,55.4231,55.2713,55.3757,44800.0
2008-09-12 15:15:00,58.39,58.49,58.32,58.32,23500.0,55.3947,55.4895,55.3283,55.3283,23500.0
2008-09-12 15:20:00,58.31,58.46,58.31,58.46,45200.0,55.3188,55.4611,55.3188,55.4611,45200.0
2008-09-12 15:25:00,58.44,58.44,58.29,58.41,34200.0,55.4421,55.4421,55.2998,55.4136,34200.0
2008-09-12 15:30:00,58.39,58.44,58.32,58.32,36000.0,55.3947,55.4421,55.3283,55.3283,36000.0
2008-09-12 15:35:00,58.32,58.32,58.22,58.24,65700.0,55.3283,55.3283,55.2334,55.2524,65700.0
2008-09-12 15:40:00,58.24,58.32,58.23,58.29,32900.0,55.2524,55.3283,55.2429,55.2998,32900.0
2008-09-12 15:45:00,58.3,58.37,58.28,58.3,39700.0,55.3093,55.3757,55.2903,55.3093,39700.0
2008-09-12 15:50:00,58.3,58.45,58.27,58.44,52200.0,55.3093,55.4516,55.2808,55.4421,52200.0
2008-09-12 15:55:00,58.44,58.51,58.4,58.49,81300.0,55.4421,55.5085,55.4042,55.4895,81300.0
2008-09-15 09:30:00,56.94,58.74,56.94,57.8,85700.0,54.0191,55.7267,54.0191,54.8349,85700.0
2008-09-15 09:35:00,57.8,57.86,57.28,57.29,39600.0,54.8349,54.8919,54.3416,54.3511,39600.0
2008-09-15 09:40:00,57.29,57.67,57.22,57.43,30500.0,54.3511,54.7116,54.2847,54.4839,30500.0
2008-09-15 09:45:00,57.43,57.87,57.41,57.85,31400.0,54.4839,54.9013,54.4649,54.8824,31400.0
2008-09-15 09:50:00,57.86,57.86,57.66,57.72,26000.0,54.8919,54.8919,54.7021,54.759,26000.0
2008-09-15 09:55:00,57.71,57.72,57.4,57.51,30100.0,54.7496,54.759,54.4555,54.5598,30100.0
2008-09-15 10:00:00,57.52,57.56,57.33,57.48,35500.0,54.5693,54.6072,54.389,54.5314,35500.0
2008-09-15 10:05:00,57.48,57.54,57.31,57.39,27800.0,54.5314,54.5883,54.3701,54.446,27800.0
2008-09-15 10:10:00,57.36,57.7,57.35,57.6,27300.0,54.4175,54.7401,54.408,54.6452,27300.0
2008-09-15 10:15:00,57.63,57.83,57.61,57.8,19600.0,54.6737,54.8634,54.6547,54.8349,19600.0
2008-09-15 10:20:00,57.81,57.82,57.6,57.61,17800.0,54.8444,54.8539,54.6452,54.6547,17800.0
2008-09-15 10:25:00,57.61,57.88,57.6,57.78,22700.0,54.6547,54.9108,54.6452,54.816,22700.0
2008-09-15 10:30:00,57.8,58.16,57.8,58.13,104200.0,54.8349,55.1765,54.8349,55.148,104200.0
2008-09-15 10:35:00,58.15,58.24,57.91,58.0,16300.0,55.167,55.2524,54.9393,55.0247,16300.0
2008-09-15 10:40:00,58.02,58.04,57.95,58.02,19200.0,55.0437,55.0626,54.9772,55.0437,19200.0
2008-09-15 10:45:00,57.98,58.26,57.97,58.25,49900.0,55.0057,55.2713,54.9962,55.2619,49900.0
2008-09-15 10:50:00,58.24,58.47,58.17,58.45,53900.0,55.2524,55.4706,55.186,55.4516,53900.0
2008-09-15 10:55:00,58.4,58.41,58.1,58.13,30800.0,55.4042,55.4136,55.1195,55.148,30800.0
2008-09-15 11:00:00,58.12,58.16,57.91,57.91,30800.0,55.1385,55.1765,54.9393,54.9393,30800.0
2008-09-15 11:05:00,57.9,58.08,57.9,58.04,13100.0,54.9298,55.1006,54.9298,55.0626,13100.0
2008-09-15 11:10:00,58.03,58.04,57.89,57.98,13000.0,55.0531,55.0626,54.9203,55.0057,13000.0
2008-09-15 11:15:00,58.01,58.1,57.91,58.08,24200.0,55.0342,55.1195,54.9393,55.1006,24200.0
2008-09-15 11:20:00,58.09,58.16,57.95,57.97,13300.0,55.1101,55.1765,54.9772,54.9962,13300.0
2008-09-15 11:25:00,57.96,57.97,57.9,57.9,7500.0,54.9867,54.9962,54.9298,54.9298,7500.0
2008-09-15 11:30:00,57.9,57.94,57.85,57.87,7000.0,54.9298,54.9678,54.8824,54.9013,7000.0
2008-09-15 11:35:00,57.88,57.88,57.8,57.84,6100.0,54.9108,54.9108,54.8349,54.8729,6100.0
2008-09-15 11:40:00,57.83,57.86,57.8,57.86,6700.0,54.8634,54.8919,54.8349,54.8919,6700.0
2008-09-15 11:45:00,57.84,57.91,57.75,57.84,15600.0,54.8729,54.9393,54.7875,54.8729,15600.0
2008-09-15 11:50:00,57.83,57.96,57.8,57.83,18700.0,54.8634,54.9867,54.8349,54.8634,18700.0
2008-09-15 11:55:00,57.82,57.96,57.8,57.86,16100.0,54.8539,54.9867,54.8349,54.8919,16100.0
2008-09-15 12:00:00,57.87,58.08,57.83,57.95,16500.0,54.9013,55.1006,54.8634,54.9772,16500.0
2008-09-15 12:05:00,57.95,57.96,57.9,57.91,10100.0,54.9772,54.9867,54.9298,54.9393,10100.0
2008-09-15 12:10:00,57.92,58.19,57.91,57.94,21400.0,54.9488,55.2049,54.9393,54.9678,21400.0
2008-09-15 12:15:00,57.95,58.13,57.91,58.07,32600.0,54.9772,55.148,54.9393,55.0911,32600.0
2008-09-15 12:20:00,58.07,58.19,57.97,58.0,26800.0,55.0911,55.2049,54.9962,55.0247,26800.0
2008-09-15 12:25:00,58.0,58.0,57.92,57.96,16000.0,55.0247,55.0247,54.9488,54.9867,16000.0
2008-09-15 12:30:00,57.95,58.0,57.92,57.94,10100.0,54.9772,55.0247,54.9488,54.9678,10100.0
2008-09-15 12:35:00,57.93,57.93,57.8,57.82,19200.0,54.9583,54.9583,54.8349,54.8539,19200.0
2008-09-15 12:40:00,57.83,57.9,57.8,57.87,16900.0,54.8634,54.9298,54.8349,54.9013,16900.0
2008-09-15 12:45:00,57.87,57.99,57.75,57.89,41600.0,54.9013,55.0152,54.7875,54.9203,41600.0
2008-09-15 12:50:00,57.89,58.11,57.86,58.06,18400.0,54.9203,55.129,54.8919,55.0816,18400.0
2008-09-15 12:55:00,58.06,58.11,58.0,58.0,13800.0,55.0816,55.129,55.0247,55.0247,13800.0
2008-09-15 13:00:00,58.01,58.03,58.0,58.02,24400.0,55.0342,55.0531,55.0247,55.0437,24400.0
2008-09-15 13:05:00,58.03,58.14,58.03,58.14,22800.0,55.0531,55.1575,55.0531,55.1575,22800.0
2008-09-15 13:10:00,58.13,58.16,58.08,58.08,18800.0,55.148,55.1765,55.1006,55.1006,18800.0
2008-09-15 13:15:00,58.08,58.22,58.08,58.2,47300.0,55.1006,55.2334,55.1006,55.2144,47300.0
2008-09-15 13:20:00,58.2,58.25,58.14,58.25,17900.0,55.2144,55.2619,55.1575,55.2619,17900.0
2008-09-15 13:25:00,58.23,58.24,58.09,58.18,23200.0,55.2429,55.2524,55.1101,55.1954,23200.0
2008-09-15 13:30:00,58.19,58.21,58.11,58.17,19700.0,55.2049,55.2239,55.129,55.186,19700.0
2008-09-15 13:35:00,58.19,58.2,58.15,58.18,16700.0,55.2049,55.2144,55.167,55.1954,16700.0
2008-09-15 13:40:00,58.18,58.2,58.07,58.14,52000.0,55.1954,55.2144,55.0911,55.1575,52000.0
2008-09-15 13:45:00,58.17,58.27,58.12,58.15,15100.0,55.186,55.2808,55.1385,55.167,15100.0
2008-09-15 13:50:00,58.15,58.15,58.05,58.06,11600.0,55.167,55.167,55.0721,55.0816,11600.0
2008-09-15 13:55:00,58.06,58.15,58.05,58.08,21900.0,55.0816,55.167,55.0721,55.1006,21900.0
2008-09-15 14:00:00,58.09,58.09,58.0,58.05,38200.0,55.1101,55.1101,55.0247,55.0721,38200.0
2008-09-15 14:05:00,58.05,58.19,58.04,58.05,24200.0,55.0721,55.2049,55.0626,55.0721,24200.0
2008-09-15 14:10:00,58.04,58.19,58.02,58.17,17300.0,55.0626,55.2049,55.0437,55.186,17300.0
2008-09-15 14:15:00,58.19,58.44,58.18,58.35,48700.0,55.2049,55.4421,55.1954,55.3567,48700.0
2008-09-15 14:20:00,58.35,58.35,58.25,58.29,15500.0,55.3567,55.3567,55.2619,55.2998,15500.0
2008-09-15 14:25:00,58.28,58.31,58.13,58.14,20400.0,55.2903,55.3188,55.148,55.1575,20400.0
2008-09-15 14:30:00,58.14,58.21,58.13,58.15,16700.0,55.1575,55.2239,55.148,55.167,16700.0
2008-09-15 14:35:00,58.15,58.22,58.01,58.01,24200.0,55.167,55.2334,55.0342,55.0342,24200.0
2008-09-15 14:40:00,58.02,58.05,57.75,57.8,47400.0,55.0437,55.0721,54.7875,54.8349,47400.0
2008-09-15 14:45:00,57.8,57.86,57.75,57.78,34100.0,54.8349,54.8919,54.7875,54.816,34100.0
2008-09-15 14:50:00,57.78,57.85,57.75,57.81,25700.0,54.816,54.8824,54.7875,54.8444,25700.0
2008-09-15 14:55:00,57.83,57.84,57.7,57.7,25000.0,54.8634,54.8729,54.7401,54.7401,25000.0
2008-09-15 15:00:00,57.7,57.73,57.51,57.56,32400.0,54.7401,54.7685,54.5598,54.6072,32400.0
2008-09-15 15:05:00,57.56,57.62,57.41,57.5,33300.0,54.6072,54.6642,54.4649,54.5503,33300.0
2008-09-15 15:10:00,57.47,57.61,57.47,57.58,29300.0,54.5219,54.6547,54.5219,54.6262,29300.0
2008-09-15 15:15:00,57.58,57.58,57.44,57.48,17400.0,54.6262,54.6262,54.4934,54.5314,17400.0
2008-09-15 15:20:00,57.47,57.54,57.31,57.31,19900.0,54.5219,54.5883,54.3701,54.3701,19900.0
2008-09-15 15:25:00,57.32,57.43,57.2,57.3,24400.0,54.3796,54.4839,54.2657,54.3606,24400.0
2008-09-15 15:30:00,57.31,57.59,57.22,57.54,39900.0,54.3701,54.6357,54.2847,54.5883,39900.0
2008-09-15 15:35:00,57.53,57.55,57.4,57.47,34400.0,54.5788,54.5978,54.4555,54.5219,34400.0
2008-09-15 15:40:00,57.46,57.49,57.26,57.32,62500.0,54.5124,54.5408,54.3226,54.3796,62500.0
2008-09-15 15:45:00,57.32,57.33,57.16,57.23,47200.0,54.3796,54.389,54.2278,54.2942,47200.0
2008-09-15 15:50:00,57.23,57.24,56.91,56.98,73300.0,54.2942,54.3037,53.9906,54.057,73300.0
2008-09-15 15:55:00,56.97,57.09,56.94,57.0,80500.0,54.0475,54.1614,54.0191,54.076,80500.0
2008-09-16 09:30:00,57.28,58.03,56.89,57.03,45500.0,54.3416,55.0531,53.9716,54.1044,45500.0
2008-09-16 09:35:00,57.05,57.09,56.26,56.39,49100.0,54.1234,54.1614,53.3739,53.4973,49100.0
2008-09-16 09:40:00,56.45,57.19,56.33,56.99,29300.0,53.5542,54.2562,53.4403,54.0665,29300.0
2008-09-16 09:45:00,56.99,57.14,56.91,56.93,30300.0,54.0665,54.2088,53.9906,54.0096,30300.0
2008-09-16 09:50:00,56.95,56.95,56.62,56.75,23400.0,54.0285,54.0285,53.7155,53.8388,23400.0
2008-09-16 09:55:00,56.76,56.78,56.54,56.59,38600.0,53.8483,53.8673,53.6396,53.687,38600.0
2008-09-16 10:00:00,56.62,56.82,56.59,56.77,21900.0,53.7155,53.9052,53.687,53.8578,21900.0
2008-09-16 10:05:00,56.77,56.81,56.65,56.67,26400.0,53.8578,53.8957,53.7439,53.7629,26400.0
2008-09-16 10:10:00,56.67,56.79,56.5,56.79,22100.0,53.7629,53.8767,53.6016,53.8767,22100.0
2008-09-16 10:15:00,56.8,56.89,56.62,56.64,17100.0,53.8862,53.9716,53.7155,53.7344,17100.0
2008-09-16 10:20:00,56.69,57.11,56.69,57.01,18000.0,53.7819,54.1803,53.7819,54.0855,18000.0
2008-09-16 10:25:00,57.0,57.19,56.91,57.16,17100.0,54.076,54.2562,53.9906,54.2278,17100.0
2008-09-16 10:30:00,57.18,57.19,56.85,56.88,18200.0,54.2467,54.2562,53.9337,53.9621,18200.0
2008-09-16 10:35:00,56.91,57.04,56.82,56.85,18900.0,53.9906,54.1139,53.9052,53.9337,18900.0
2008-09-16 10:40:00,56.85,56.86,56.66,56.79,11600.0,53.9337,53.9432,53.7534,53.8767,11600.0
2008-09-16 10:45:00,56.79,56.84,56.75,56.83,13000.0,53.8767,53.9242,53.8388,53.9147,13000.0
2008-09-16 10:50:00,56.85,57.47,56.7,57.46,46600.0,53.9337,54.5219,53.7914,54.5124,46600.0
2008-09-16 10:55:00,57.44,57.48,57.07,57.15,35000.0,54.4934,54.5314,54.1424,54.2183,35000.0
2008-09-16 11:00:00,57.16,57.42,57.13,57.33,26600.0,54.2278,54.4744,54.1993,54.389,26600.0
2008-09-16 11:05:00,57.31,57.33,57.02,57.06,13700.0,54.3701,54.389,54.095,54.1329,13700.0
2008-09-16 11:10:00,57.05,57.14,56.9,57.06,14700.0,54.1234,54.2088,53.9811,54.1329,14700.0
2008-09-16 11:15:00,57.07,57.08,56.78,56.89,21500.0,54.1424,54.1519,53.8673,53.9716,21500.0
2008-09-16 11:20:00,56.9,57.06,56.62,56.84,28500.0,53.9811,54.1329,53.7155,53.9242,28500.0
2008-09-16 11:25:00,56.82,56.88,56.7,56.7,22400.0,53.9052,53.9621,53.7914,53.7914,22400.0
2008-09-16 11:30:00,56.71,56.89,56.65,56.87,8300.0,53.8009,53.9716,53.7439,53.9526,8300.0
2008-09-16 11:35:00,56.85,56.9,56.76,56.76,44500.0,53.9337,53.9811,53.8483,53.8483,44500.0
2008-09-16 11:40:00,56.76,56.92,56.68,56.78,28600.0,53.8483,54.0001,53.7724,53.8673,28600.0
2008-09-16 11:45:00,56.76,56.86,56.73,56.81,11800.0,53.8483,53.9432,53.8198,53.8957,11800.0
2008-09-16 11:50:00,56.82,56.84,56.76,56.78,13300.0,53.9052,53.9242,53.8483,53.8673,13300.0
2008-09-16 11:55:00,56.78,56.95,56.75,56.85,14100.0,53.8673,54.0285,53.8388,53.9337,14100.0
2008-09-16 12:00:00,56.85,56.99,56.7,56.72,25200.0,53.9337,54.0665,53.7914,53.8103,25200.0
2008-09-16 12:05:00,56.71,56.77,56.57,56.76,10600.0,53.8009,53.8578,53.668,53.8483,10600.0
2008-09-16 12:10:00,56.76,56.77,56.72,56.76,8500.0,53.8483,53.8578,53.8103,53.8483,8500.0
2008-09-16 12:15:00,56.77,57.07,56.76,57.05,17900.0,53.8578,54.1424,53.8483,54.1234,17900.0
2008-09-16 12:20:00,57.0,57.05,56.91,57.01,9600.0,54.076,54.1234,53.9906,54.0855,9600.0
2008-09-16 12:25:00,57.02,57.04,56.83,56.9,31900.0,54.095,54.1139,53.9147,53.9811,31900.0
2008-09-16 12:30:00,56.89,56.89,56.73,56.8,13600.0,53.9716,53.9716,53.8198,53.8862,13600.0
2008-09-16 12:35:00,56.8,56.87,56.8,56.83,5200.0,53.8862,53.9526,53.8862,53.9147,5200.0
2008-09-16 12:40:00,56.83,56.85,56.7,56.81,10800.0,53.9147,53.9337,53.7914,53.8957,10800.0
2008-09-16 12:45:00,56.79,56.83,56.76,56.83,6500.0,53.8767,53.9147,53.8483,53.9147,6500.0
2008-09-16 12:50:00,56.83,56.98,56.82,56.95,17100.0,53.9147,54.057,53.9052,54.0285,17100.0
2008-09-16 12:55:00,56.94,57.0,56.88,56.92,13400.0,54.0191,54.076,53.9621,54.0001,13400.0
2008-09-16 13:00:00,56.96,56.98,56.79,56.85,51400.0,54.038,54.057,53.8767,53.9337,51400.0
2008-09-16 13:05:00,56.86,56.97,56.85,56.97,21400.0,53.9432,54.0475,53.9337,54.0475,21400.0
2008-09-16 13:10:00,56.97,57.0,56.91,57.0,16000.0,54.0475,54.076,53.9906,54.076,16000.0
2008-09-16 13:15:00,56.99,57.0,56.88,56.93,9900.0,54.0665,54.076,53.9621,54.0096,9900.0
2008-09-16 13:20:00,56.95,57.0,56.91,56.96,15500.0,54.0285,54.076,53.9906,54.038,15500.0
2008-09-16 13:25:00,56.91,56.92,56.81,56.89,7900.0,53.9906,54.0001,53.8957,53.9716,7900.0
2008-09-16 13:30:00,56.92,56.92,56.79,56.82,7900.0,54.0001,54.0001,53.8767,53.9052,7900.0
2008-09-16 13:35:00,56.81,56.84,56.68,56.71,11500.0,53.8957,53.9242,53.7724,53.8009,11500.0
2008-09-16 13:40:00,56.72,56.72,56.57,56.58,9200.0,53.8103,53.8103,53.668,53.6775,9200.0
2008-09-16 13:45:00,56.58,56.64,56.57,56.62,8600.0,53.6775,53.7344,53.668,53.7155,8600.0
2008-09-16 13:50:00,56.62,56.7,56.57,56.7,6600.0,53.7155,53.7914,53.668,53.7914,6600.0
2008-09-16 13:55:00,56.69,56.72,56.57,56.59,15700.0,53.7819,53.8103,53.668,53.687,15700.0
2008-09-16 14:00:00,56.57,56.63,56.47,56.48,20600.0,53.668,53.725,53.5732,53.5827,20600.0
2008-09-16 14:05:00,56.5,56.82,56.44,56.77,14700.0,53.6016,53.9052,53.5447,53.8578,14700.0
2008-09-16 14:10:00,56.76,56.85,55.92,56.02,43500.0,53.8483,53.9337,53.0514,53.1462,43500.0
2008-09-16 14:15:00,55.98,56.58,55.91,56.32,47800.0,53.1083,53.6775,53.0419,53.4309,47800.0
2008-09-16 14:20:00,56.29,56.38,55.79,56.06,52100.0,53.4024,53.4878,52.928,53.1842,52100.0
2008-09-16 14:25:00,56.06,56.34,55.9,56.24,59100.0,53.1842,53.4498,53.0324,53.355,59100.0
2008-09-16 14:30:00,56.22,56.48,56.16,56.24,66500.0,53.336,53.5827,53.2791,53.355,66500.0
2008-09-16 14:35:00,56.25,56.76,55.91,56.76,111000.0,53.3645,53.8483,53.0419,53.8483,111000.0
2008-09-16 14:40:00,56.69,56.9,56.28,56.45,74000.0,53.7819,53.9811,53.3929,53.5542,74000.0
2008-09-16 14:45:00,56.47,57.01,56.41,56.74,59000.0,53.5732,54.0855,53.5162,53.8293,59000.0
2008-09-16 14:50:00,56.75,56.86,56.4,56.78,51500.0,53.8388,53.9432,53.5068,53.8673,51500.0
2008-09-16 14:55:00,56.77,57.0,56.76,56.89,44300.0,53.8578,54.076,53.8483,53.9716,44300.0
2008-09-16 15:00:00,56.85,56.89,56.68,56.74,29900.0,53.9337,53.9716,53.7724,53.8293,29900.0
2008-09-16 15:05:00,56.76,56.91,56.7,56.91,47800.0,53.8483,53.9906,53.7914,53.9906,47800.0
2008-09-16 15:10:00,56.89,56.9,56.69,56.77,41800.0,53.9716,53.9811,53.7819,53.8578,41800.0
2008-09-16 15:15:00,56.77,56.94,56.76,56.9,41200.0,53.8578,54.0191,53.8483,53.9811,41200.0
2008-09-16 15:20:00,56.9,56.91,56.81,56.89,43000.0,53.9811,53.9906,53.8957,53.9716,43000.0
2008-09-16 15:25:00,56.89,56.91,56.6,56.62,36700.0,53.9716,53.9906,53.6965,53.7155,36700.0
2008-09-16 15:30:00,56.61,56.74,56.52,56.55,37000.0,53.706,53.8293,53.6206,53.6491,37000.0
2008-09-16 15:35:00,56.55,56.87,56.54,56.83,106400.0,53.6491,53.9526,53.6396,53.9147,106400.0
2008-09-16 15:40:00,56.84,56.86,56.65,56.82,47800.0,53.9242,53.9432,53.7439,53.9052,47800.0
2008-09-16 15:45:00,56.86,56.97,56.69,56.93,71000.0,53.9432,54.0475,53.7819,54.0096,71000.0
2008-09-16 15:50:00,56.96,57.07,56.83,57.0,156400.0,54.038,54.1424,53.9147,54.076,156400.0
2008-09-16 15:55:00,57.0,57.18,56.94,57.03,259700.0,54.076,54.2467,54.0191,54.1044,259700.0
2008-09-17 09:30:00,56.0,56.15,55.66,56.12,66300.0,53.1273,53.2696,52.8047,53.2411,66300.0
2008-09-17 09:35:00,56.08,56.28,55.86,56.21,52700.0,53.2032,53.3929,52.9945,53.3265,52700.0
2008-09-17 09:40:00,56.21,57.02,56.16,56.72,66400.0,53.3265,54.095,53.2791,53.8103,66400.0
2008-09-17 09:45:00,56.67,56.68,56.43,56.6,30200.0,53.7629,53.7724,53.5352,53.6965,30200.0
2008-09-17 09:50:00,56.58,56.66,56.3,56.61,29600.0,53.6775,53.7534,53.4119,53.706,29600.0
2008-09-17 09:55:00,56.62,56.74,56.55,56.74,33000.0,53.7155,53.8293,53.6491,53.8293,33000.0
2008-09-17 10:00:00,56.74,56.86,56.68,56.69,44400.0,53.8293,53.9432,53.7724,53.7819,44400.0
2008-09-17 10:05:00,56.71,56.71,56.34,56.37,34500.0,53.8009,53.8009,53.4498,53.4783,34500.0
2008-09-17 10:10:00,56.37,56.48,56.21,56.37,27600.0,53.4783,53.5827,53.3265,53.4783,27600.0
2008-09-17 10:15:00,56.41,56.59,56.3,56.32,27200.0,53.5162,53.687,53.4119,53.4309,27200.0
2008-09-17 10:20:00,56.27,56.28,56.18,56.19,21400.0,53.3834,53.3929,53.298,53.3075,21400.0
2008-09-17 10:25:00,56.18,56.19,56.08,56.09,15100.0,53.298,53.3075,53.2032,53.2127,15100.0
2008-09-17 10:30:00,56.1,56.26,56.06,56.24,21400.0,53.2221,53.3739,53.1842,53.355,21400.0
2008-09-17 10:35:00,56.24,56.29,56.03,56.09,16300.0,53.355,53.4024,53.1557,53.2127,16300.0
2008-09-17 10:40:00,56.11,56.17,56.01,56.15,30000.0,53.2316,53.2886,53.1368,53.2696,30000.0
2008-09-17 10:45:00,56.17,56.22,55.98,56.0,60600.0,53.2886,53.336,53.1083,53.1273,60600.0
2008-09-17 10:50:00,56.0,56.17,55.95,56.08,42600.0,53.1273,53.2886,53.0798,53.2032,42600.0
2008-09-17 10:55:00,56.11,56.16,56.07,56.08,11300.0,53.2316,53.2791,53.1937,53.2032,11300.0
2008-09-17 11:00:00,56.07,56.07,55.9,55.95,39500.0,53.1937,53.1937,53.0324,53.0798,39500.0
2008-09-17 11:05:00,55.93,56.03,55.83,55.84,54100.0,53.0609,53.1557,52.966,52.9755,54100.0
2008-09-17 11:10:00,55.83,55.86,55.68,55.7,33700.0,52.966,52.9945,52.8237,52.8427,33700.0
2008-09-17 11:15:00,55.7,55.9,55.68,55.82,60000.0,52.8427,53.0324,52.8237,52.9565,60000.0
2008-09-17 11:20:00,55.84,55.93,55.81,55.9,225300.0,52.9755,53.0609,52.947,53.0324,225300.0
2008-09-17 11:25:00,55.9,55.9,55.53,55.66,66500.0,53.0324,53.0324,52.6814,52.8047,66500.0
2008-09-17 11:30:00,55.64,55.82,55.53,55.79,45400.0,52.7857,52.9565,52.6814,52.928,45400.0
2008-09-17 11:35:00,55.79,55.89,55.69,55.88,39200.0,52.928,53.0229,52.8332,53.0134,39200.0
2008-09-17 11:40:00,55.86,55.93,55.77,55.92,36200.0,52.9945,53.0609,52.9091,53.0514,36200.0
2008-09-17 11:45:00,55.92,56.12,55.92,55.94,31600.0,53.0514,53.2411,53.0514,53.0704,31600.0
2008-09-17 11:50:00,55.94,56.01,55.87,56.01,23600.0,53.0704,53.1368,53.0039,53.1368,23600.0
2008-09-17 11:55:00,55.99,55.99,55.81,55.88,21100.0,53.1178,53.1178,52.947,53.0134,21100.0
2008-09-17 12:00:00,55.87,55.87,55.67,55.67,28000.0,53.0039,53.0039,52.8142,52.8142,28000.0
2008-09-17 12:05:00,55.67,55.7,55.48,55.64,34600.0,52.8142,52.8427,52.634,52.7857,34600.0
2008-09-17 12:10:00,55.63,55.81,55.62,55.72,22900.0,52.7763,52.947,52.7668,52.8616,22900.0
2008-09-17 12:15:00,55.74,55.81,55.71,55.81,32900.0,52.8806,52.947,52.8522,52.947,32900.0
2008-09-17 12:20:00,55.82,55.9,55.75,55.88,22200.0,52.9565,53.0324,52.8901,53.0134,22200.0
2008-09-17 12:25:00,55.87,55.89,55.77,55.83,39700.0,53.0039,53.0229,52.9091,52.966,39700.0
2008-09-17 12:30:00,55.78,55.91,55.63,55.91,79300.0,52.9186,53.0419,52.7763,53.0419,79300.0
2008-09-17 12:35:00,55.92,55.96,55.6,55.69,54700.0,53.0514,53.0893,52.7478,52.8332,54700.0
2008-09-17 12:40:00,55.69,55.93,55.57,55.79,30100.0,52.8332,53.0609,52.7193,52.928,30100.0
2008-09-17 12:45:00,55.8,55.8,55.64,55.69,22100.0,52.9375,52.9375,52.7857,52.8332,22100.0
2008-09-17 12:50:00,55.7,55.93,55.66,55.91,78600.0,52.8427,53.0609,52.8047,53.0419,78600.0
2008-09-17 12:55:00,55.92,56.02,55.85,55.87,31300.0,53.0514,53.1462,52.985,53.0039,31300.0
2008-09-17 13:00:00,55.86,56.07,55.8,56.07,17900.0,52.9945,53.1937,52.9375,53.1937,17900.0
2008-09-17 13:05:00,56.04,56.07,55.9,56.05,43200.0,53.1652,53.1937,53.0324,53.1747,43200.0
2008-09-17 13:10:00,56.05,56.19,56.04,56.13,36700.0,53.1747,53.3075,53.1652,53.2506,36700.0
2008-09-17 13:15:00,56.11,56.11,56.0,56.06,36400.0,53.2316,53.2316,53.1273,53.1842,36400.0
2008-09-17 13:20:00,56.05,56.23,56.02,56.16,47200.0,53.1747,53.3455,53.1462,53.2791,47200.0
2008-09-17 13:25:00,56.15,56.15,55.83,55.88,19000.0,53.2696,53.2696,52.966,53.0134,19000.0
2008-09-17 13:30:00,55.86,55.94,55.76,55.92,17400.0,52.9945,53.0704,52.8996,53.0514,17400.0
2008-09-17 13:35:00,55.92,55.95,55.76,55.85,30600.0,53.0514,53.0798,52.8996,52.985,30600.0
2008-09-17 13:40:00,55.87,56.07,55.82,56.02,67900.0,53.0039,53.1937,52.9565,53.1462,67900.0
2008-09-17 13:45:00,56.03,56.09,55.95,56.09,59500.0,53.1557,53.2127,53.0798,53.2127,59500.0
2008-09-17 13:50:00,56.1,56.19,56.01,56.13,41400.0,53.2221,53.3075,53.1368,53.2506,41400.0
2008-09-17 13:55:00,56.13,56.17,55.96,55.96,42200.0,53.2506,53.2886,53.0893,53.0893,42200.0
2008-09-17 14:00:00,55.95,56.12,55.93,56.09,24400.0,53.0798,53.2411,53.0609,53.2127,24400.0
2008-09-17 14:05:00,56.1,56.14,56.01,56.12,18500.0,53.2221,53.2601,53.1368,53.2411,18500.0
2008-09-17 14:10:00,56.11,56.13,55.83,55.83,23300.0,53.2316,53.2506,52.966,52.966,23300.0
2008-09-17 14:15:00,55.83,55.93,55.7,55.88,21200.0,52.966,53.0609,52.8427,53.0134,21200.0
2008-09-17 14:20:00,55.89,56.01,55.86,56.01,13400.0,53.0229,53.1368,52.9945,53.1368,13400.0
2008-09-17 14:25:00,56.0,56.27,55.89,56.25,34600.0,53.1273,53.3834,53.0229,53.3645,34600.0
2008-09-17 14:30:00,56.28,56.66,56.23,56.63,50200.0,53.3929,53.7534,53.3455,53.725,50200.0
2008-09-17 14:35:00,56.62,56.66,56.41,56.42,101800.0,53.7155,53.7534,53.5162,53.5257,101800.0
2008-09-17 14:40:00,56.42,56.48,56.34,56.41,31300.0,53.5257,53.5827,53.4498,53.5162,31300.0
2008-09-17 14:45:00,56.39,56.46,56.15,56.17,76500.0,53.4973,53.5637,53.2696,53.2886,76500.0
2008-09-17 14:50:00,56.13,56.25,56.1,56.16,23900.0,53.2506,53.3645,53.2221,53.2791,23900.0
2008-09-17 14:55:00,56.13,56.23,56.02,56.21,15900.0,53.2506,53.3455,53.1462,53.3265,15900.0
2008-09-17 15:00:00,56.23,56.36,56.1,56.23,34900.0,53.3455,53.4688,53.2221,53.3455,34900.0
2008-09-17 15:05:00,56.26,56.46,56.22,56.22,28300.0,53.3739,53.5637,53.336,53.336,28300.0
2008-09-17 15:10:00,56.24,56.36,56.07,56.1,29700.0,53.355,53.4688,53.1937,53.2221,29700.0
2008-09-17 15:15:00,56.08,56.2,56.0,56.09,29600.0,53.2032,53.317,53.1273,53.2127,29600.0
2008-09-17 15:20:00,56.1,56.11,55.89,55.89,33000.0,53.2221,53.2316,53.0229,53.0229,33000.0
2008-09-17 15:25:00,55.87,56.12,55.87,55.96,27800.0,53.0039,53.2411,53.0039,53.0893,27800.0
2008-09-17 15:30:00,55.96,55.96,55.64,55.66,53900.0,53.0893,53.0893,52.7857,52.8047,53900.0
2008-09-17 15:35:00,55.64,55.7,55.4,55.46,53400.0,52.7857,52.8427,52.5581,52.615,53400.0
2008-09-17 15:40:00,55.47,55.51,55.28,55.32,99900.0,52.6245,52.6624,52.4442,52.4822,99900.0
2008-09-17 15:45:00,55.32,55.4,55.27,55.37,79500.0,52.4822,52.5581,52.4347,52.5296,79500.0
2008-09-17 15:50:00,55.37,55.39,54.94,54.99,106300.0,52.5296,52.5486,52.1217,52.1691,106300.0
2008-09-17 15:55:00,54.99,55.03,54.57,54.67,152300.0,52.1691,52.207,51.7706,51.8655,152300.0
2008-09-18 09:30:00,55.01,56.9,54.98,55.47,65500.0,52.1881,53.9811,52.1596,52.6245,65500.0
2008-09-18 09:35:00,55.4,55.72,55.37,55.72,56900.0,52.5581,52.8616,52.5296,52.8616,56900.0
2008-09-18 09:40:00,55.72,55.91,55.67,55.76,45100.0,52.8616,53.0419,52.8142,52.8996,45100.0
2008-09-18 09:45:00,55.76,55.76,55.56,55.56,64100.0,52.8996,52.8996,52.7098,52.7098,64100.0
2008-09-18 09:50:00,55.56,55.84,55.55,55.81,44100.0,52.7098,52.9755,52.7004,52.947,44100.0
2008-09-18 09:55:00,55.82,55.97,55.7,55.92,32700.0,52.9565,53.0988,52.8427,53.0514,32700.0
2008-09-18 10:00:00,55.92,56.09,55.84,55.89,68200.0,53.0514,53.2127,52.9755,53.0229,68200.0
2008-09-18 10:05:00,55.87,55.98,55.68,55.68,19200.0,53.0039,53.1083,52.8237,52.8237,19200.0
2008-09-18 10:10:00,55.66,55.66,55.3,55.31,51600.0,52.8047,52.8047,52.4632,52.4727,51600.0
2008-09-18 10:15:00,55.33,55.33,55.06,55.16,34400.0,52.4916,52.4916,52.2355,52.3304,34400.0
2008-09-18 10:20:00,55.16,55.26,55.06,55.12,21200.0,52.3304,52.4252,52.2355,52.2924,21200.0
2008-09-18 10:25:00,55.13,55.5,55.13,55.5,21300.0,52.3019,52.6529,52.3019,52.6529,21300.0
2008-09-18 10:30:00,55.48,55.71,55.46,55.69,46600.0,52.634,52.8522,52.615,52.8332,46600.0
2008-09-18 10:35:00,55.67,55.75,55.62,55.64,23700.0,52.8142,52.8901,52.7668,52.7857,23700.0
2008-09-18 10:40:00,55.65,55.76,55.65,55.67,16100.0,52.7952,52.8996,52.7952,52.8142,16100.0
2008-09-18 10:45:00,55.67,55.75,55.59,55.62,26500.0,52.8142,52.8901,52.7383,52.7668,26500.0
2008-09-18 10:50:00,55.61,55.62,55.54,55.59,20400.0,52.7573,52.7668,52.6909,52.7383,20400.0
2008-09-18 10:55:00,55.59,55.61,55.46,55.51,40000.0,52.7383,52.7573,52.615,52.6624,40000.0
2008-09-18 11:00:00,55.5,55.58,55.36,55.55,48600.0,52.6529,52.7288,52.5201,52.7004,48600.0
2008-09-18 11:05:00,55.58,55.71,55.54,55.59,27600.0,52.7288,52.8522,52.6909,52.7383,27600.0
2008-09-18 11:10:00,55.59,55.64,55.49,55.49,18800.0,52.7383,52.7857,52.6434,52.6434,18800.0
2008-09-18 11:15:00,55.49,55.58,55.28,55.28,31400.0,52.6434,52.7288,52.4442,52.4442,31400.0
2008-09-18 11:20:00,55.28,55.37,55.24,55.35,73600.0,52.4442,52.5296,52.4063,52.5106,73600.0
2008-09-18 11:25:00,55.37,55.5,55.34,55.4,64200.0,52.5296,52.6529,52.5011,52.5581,64200.0
2008-09-18 11:30:00,55.4,55.6,55.36,55.54,55800.0,52.5581,52.7478,52.5201,52.6909,55800.0
2008-09-18 11:35:00,55.53,55.74,55.48,55.64,42900.0,52.6814,52.8806,52.634,52.7857,42900.0
2008-09-18 11:40:00,55.65,55.71,55.36,55.46,35600.0,52.7952,52.8522,52.5201,52.615,35600.0
2008-09-18 11:45:00,55.42,55.56,55.35,55.38,61700.0,52.577,52.7098,52.5106,52.5391,61700.0
2008-09-18 11:50:00,55.36,55.38,55.09,55.15,55300.0,52.5201,52.5391,52.264,52.3209,55300.0
2008-09-18 11:55:00,55.15,55.23,55.12,55.22,94900.0,52.3209,52.3968,52.2924,52.3873,94900.0
2008-09-18 12:00:00,55.22,55.22,54.91,54.91,77000.0,52.3873,52.3873,52.0932,52.0932,77000.0
2008-09-18 12:05:00,54.91,54.95,54.74,54.82,70900.0,52.0932,52.1311,51.9319,52.0078,70900.0
2008-09-18 12:10:00,54.85,55.19,54.85,55.06,28000.0,52.0363,52.3588,52.0363,52.2355,28000.0
2008-09-18 12:15:00,55.04,55.39,55.04,55.34,23800.0,52.2165,52.5486,52.2165,52.5011,23800.0
2008-09-18 12:20:00,55.35,55.39,55.22,55.35,25400.0,52.5106,52.5486,52.3873,52.5106,25400.0
2008-09-18 12:25:00,55.35,55.39,55.02,55.06,32500.0,52.5106,52.5486,52.1975,52.2355,32500.0
2008-09-18 12:30:00,55.06,55.2,54.97,55.08,30600.0,52.2355,52.3683,52.1501,52.2545,30600.0
2008-09-18 12:35:00,55.09,55.13,54.73,54.73,33600.0,52.264,52.3019,51.9224,51.9224,33600.0
2008-09-18 12:40:00,54.72,54.72,54.37,54.43,37000.0,51.9129,51.9129,51.5809,51.6378,37000.0
2008-09-18 12:45:00,54.42,54.42,54.16,54.2,78900.0,51.6283,51.6283,51.3817,51.4196,78900.0
2008-09-18 12:50:00,54.24,54.35,54.21,54.27,38600.0,51.4576,51.5619,51.4291,51.486,38600.0
2008-09-18 12:55:00,54.29,54.33,54.12,54.12,31200.0,51.505,51.5429,51.3437,51.3437,31200.0
2008-09-18 13:00:00,54.12,54.34,54.12,54.28,28800.0,51.3437,51.5524,51.3437,51.4955,28800.0
2008-09-18 13:05:00,54.32,54.99,54.32,54.65,32000.0,51.5335,52.1691,51.5335,51.8465,32000.0
2008-09-18 13:10:00,54.65,54.9,54.4,54.73,33300.0,51.8465,52.0837,51.6094,51.9224,33300.0
2008-09-18 13:15:00,54.77,54.89,54.66,54.76,33300.0,51.9604,52.0742,51.856,51.9509,33300.0
2008-09-18 13:20:00,54.76,54.84,54.61,54.67,51700.0,51.9509,52.0268,51.8086,51.8655,51700.0
2008-09-18 13:25:00,54.68,54.72,54.57,54.66,25800.0,51.875,51.9129,51.7706,51.856,25800.0
2008-09-18 13:30:00,54.63,55.22,54.63,55.22,45400.0,51.8276,52.3873,51.8276,52.3873,45400.0
2008-09-18 13:35:00,55.21,55.38,54.96,55.36,55300.0,52.3778,52.5391,52.1406,52.5201,55300.0
2008-09-18 13:40:00,55.35,55.35,54.87,54.96,35600.0,52.5106,52.5106,52.0552,52.1406,35600.0
2008-09-18 13:45:00,54.95,55.17,54.88,55.07,26700.0,52.1311,52.3399,52.0647,52.245,26700.0
2008-09-18 13:50:00,55.08,55.14,54.72,54.79,28100.0,52.2545,52.3114,51.9129,51.9793,28100.0
2008-09-18 13:55:00,54.79,55.02,54.7,54.72,32300.0,51.9793,52.1975,51.894,51.9129,32300.0
2008-09-18 14:00:00,54.71,54.83,54.6,54.62,39000.0,51.9035,52.0173,51.7991,51.8181,39000.0
2008-09-18 14:05:00,54.6,54.61,54.3,54.35,52900.0,51.7991,51.8086,51.5145,51.5619,52900.0
2008-09-18 14:10:00,54.34,54.75,54.34,54.64,29700.0,51.5524,51.9414,51.5524,51.837,29700.0
2008-09-18 14:15:00,54.65,54.84,54.57,54.8,33300.0,51.8465,52.0268,51.7706,51.9888,33300.0
2008-09-18 14:20:00,54.81,54.81,54.59,54.67,30400.0,51.9983,51.9983,51.7896,51.8655,30400.0
2008-09-18 14:25:00,54.68,54.8,54.48,54.48,35500.0,51.875,51.9888,51.6852,51.6852,35500.0
2008-09-18 14:30:00,54.48,54.71,54.43,54.54,26500.0,51.6852,51.9035,51.6378,51.7422,26500.0
2008-09-18 14:35:00,54.55,54.68,54.16,54.22,29700.0,51.7517,51.875,51.3817,51.4386,29700.0
2008-09-18 14:40:00,54.23,54.55,54.23,54.45,25000.0,51.4481,51.7517,51.4481,51.6568,25000.0
2008-09-18 14:45:00,54.44,54.75,54.44,54.69,28200.0,51.6473,51.9414,51.6473,51.8845,28200.0
2008-09-18 14:50:00,54.69,54.72,54.45,54.47,27100.0,51.8845,51.9129,51.6568,51.6758,27100.0
2008-09-18 14:55:00,54.45,54.74,54.44,54.6,34100.0,51.6568,51.9319,51.6473,51.7991,34100.0
2008-09-18 15:00:00,54.6,54.83,54.56,54.8,90200.0,51.7991,52.0173,51.7611,51.9888,90200.0
2008-09-18 15:05:00,54.8,54.87,54.57,54.8,71500.0,51.9888,52.0552,51.7706,51.9888,71500.0
2008-09-18 15:10:00,54.8,55.5,54.8,55.36,79300.0,51.9888,52.6529,51.9888,52.5201,79300.0
2008-09-18 15:15:00,55.15,55.33,54.94,55.1,69700.0,52.3209,52.4916,52.1217,52.2734,69700.0
2008-09-18 15:20:00,55.13,55.56,55.04,55.34,63400.0,52.3019,52.7098,52.2165,52.5011,63400.0
2008-09-18 15:25:00,55.34,55.61,55.31,55.48,57900.0,52.5011,52.7573,52.4727,52.634,57900.0
2008-09-18 15:30:00,55.49,55.91,55.4,55.72,68500.0,52.6434,53.0419,52.5581,52.8616,68500.0
2008-09-18 15:35:00,55.73,55.8,55.5,55.63,75900.0,52.8711,52.9375,52.6529,52.7763,75900.0
2008-09-18 15:40:00,55.5,55.91,55.45,55.91,100000.0,52.6529,53.0419,52.6055,53.0419,100000.0
2008-09-18 15:45:00,55.91,56.3,55.88,56.25,88000.0,53.0419,53.4119,53.0134,53.3645,88000.0
2008-09-18 15:50:00,56.27,56.4,56.21,56.32,153900.0,53.3834,53.5068,53.3265,53.4309,153900.0
2008-09-18 15:55:00,56.32,56.44,56.25,56.25,167300.0,53.4309,53.5447,53.3645,53.3645,167300.0
2008-09-19 09:30:00,58.0,60.0,58.0,58.18,2700.0,55.0247,56.9221,55.0247,55.1954,2700.0
2008-09-19 09:35:00,58.31,59.26,58.09,58.72,714500.0,55.3188,56.22,55.1101,55.7077,714500.0
2008-09-19 09:40:00,58.72,58.86,58.31,58.57,51900.0,55.7077,55.8406,55.3188,55.5654,51900.0
2008-09-19 09:45:00,58.61,58.61,57.69,57.73,118900.0,55.6034,55.6034,54.7306,54.7685,118900.0
2008-09-19 09:50:00,57.73,57.83,56.99,57.05,87000.0,54.7685,54.8634,54.0665,54.1234,87000.0
2008-09-19 09:55:00,57.1,57.85,56.6,56.7,97900.0,54.1708,54.8824,53.6965,53.7914,97900.0
2008-09-19 10:00:00,56.67,57.41,56.67,57.15,30000.0,53.7629,54.4649,53.7629,54.2183,30000.0
2008-09-19 10:05:00,57.17,57.57,57.17,57.36,38600.0,54.2373,54.6167,54.2373,54.4175,38600.0
2008-09-19 10:10:00,57.35,57.37,56.89,57.01,50900.0,54.408,54.427,53.9716,54.0855,50900.0
2008-09-19 10:15:00,57.01,57.19,57.0,57.15,37800.0,54.0855,54.2562,54.076,54.2183,37800.0
2008-09-19 10:20:00,57.16,57.24,57.12,57.2,48500.0,54.2278,54.3037,54.1898,54.2657,48500.0
2008-09-19 10:25:00,57.22,57.5,57.19,57.34,43800.0,54.2847,54.5503,54.2562,54.3985,43800.0
2008-09-19 10:30:00,57.36,57.4,57.1,57.39,39100.0,54.4175,54.4555,54.1708,54.446,39100.0
2008-09-19 10:35:00,57.39,57.64,57.39,57.58,37300.0,54.446,54.6831,54.446,54.6262,37300.0
2008-09-19 10:40:00,57.58,57.61,57.49,57.49,27900.0,54.6262,54.6547,54.5408,54.5408,27900.0
2008-09-19 10:45:00,57.51,57.51,57.34,57.37,36300.0,54.5598,54.5598,54.3985,54.427,36300.0
2008-09-19 10:50:00,57.37,57.46,57.36,57.41,53200.0,54.427,54.5124,54.4175,54.4649,53200.0
2008-09-19 10:55:00,57.41,57.65,57.38,57.62,48500.0,54.4649,54.6926,54.4365,54.6642,48500.0
2008-09-19 11:00:00,57.64,58.05,57.64,58.05,41300.0,54.6831,55.0721,54.6831,55.0721,41300.0
2008-09-19 11:05:00,58.07,58.32,58.07,58.25,66400.0,55.0911,55.3283,55.0911,55.2619,66400.0
2008-09-19 11:10:00,58.25,58.34,58.2,58.25,62400.0,55.2619,55.3472,55.2144,55.2619,62400.0
2008-09-19 11:15:00,58.2,58.4,58.06,58.35,70500.0,55.2144,55.4042,55.0816,55.3567,70500.0
2008-09-19 11:20:00,58.34,58.76,58.33,58.58,220000.0,55.3472,55.7457,55.3377,55.5749,220000.0
2008-09-19 11:25:00,58.58,58.69,58.48,58.56,56000.0,55.5749,55.6793,55.4801,55.556,56000.0
2008-09-19 11:30:00,58.59,58.6,58.38,58.42,26000.0,55.5844,55.5939,55.3852,55.4231,26000.0
2008-09-19 11:35:00,58.41,58.44,58.32,58.35,39700.0,55.4136,55.4421,55.3283,55.3567,39700.0
2008-09-19 11:40:00,58.35,58.5,58.35,58.45,37200.0,55.3567,55.499,55.3567,55.4516,37200.0
2008-09-19 11:45:00,58.44,58.6,58.36,58.48,42600.0,55.4421,55.5939,55.3662,55.4801,42600.0
2008-09-19 11:50:00,58.47,58.55,58.29,58.53,50000.0,55.4706,55.5465,55.2998,55.5275,50000.0
2008-09-19 11:55:00,58.52,58.54,58.26,58.38,38800.0,55.518,55.537,55.2713,55.3852,38800.0
2008-09-19 12:00:00,58.38,58.43,58.29,58.35,25400.0,55.3852,55.4326,55.2998,55.3567,25400.0
2008-09-19 12:05:00,58.36,58.71,58.36,58.7,22800.0,55.3662,55.6983,55.3662,55.6888,22800.0
2008-09-19 12:10:00,58.7,58.76,58.57,58.57,23600.0,55.6888,55.7457,55.5654,55.5654,23600.0
2008-09-19 12:15:00,58.59,58.81,58.59,58.77,34200.0,55.5844,55.7931,55.5844,55.7552,34200.0
2008-09-19 12:20:00,58.77,58.92,58.74,58.86,44000.0,55.7552,55.8975,55.7267,55.8406,44000.0
2008-09-19 12:25:00,58.87,59.25,58.86,59.21,64900.0,55.85,56.2106,55.8406,56.1726,64900.0
2008-09-19 12:30:00,59.21,59.24,58.93,59.15,33000.0,56.1726,56.2011,55.907,56.1157,33000.0
2008-09-19 12:35:00,59.14,59.32,59.13,59.28,29100.0,56.1062,56.277,56.0967,56.239,29100.0
2008-09-19 12:40:00,59.26,59.37,59.19,59.2,29300.0,56.22,56.3244,56.1536,56.1631,29300.0
2008-09-19 12:45:00,59.19,59.2,59.03,59.09,26200.0,56.1536,56.1631,56.0018,56.0588,26200.0
2008-09-19 12:50:00,59.07,59.11,58.87,58.93,34000.0,56.0398,56.0777,55.85,55.907,34000.0
2008-09-19 12:55:00,58.94,59.09,58.91,58.91,28200.0,55.9165,56.0588,55.888,55.888,28200.0
2008-09-19 13:00:00,58.91,59.04,58.9,59.02,22800.0,55.888,56.0113,55.8785,55.9924,22800.0
2008-09-19 13:05:00,59.06,59.06,58.84,58.85,32900.0,56.0303,56.0303,55.8216,55.8311,32900.0
2008-09-19 13:10:00,58.85,58.87,58.75,58.75,31600.0,55.8311,55.85,55.7362,55.7362,31600.0
2008-09-19 13:15:00,58.75,58.8,58.75,58.77,35700.0,55.7362,55.7836,55.7362,55.7552,35700.0
2008-09-19 13:20:00,58.78,58.79,58.57,58.71,30200.0,55.7647,55.7742,55.5654,55.6983,30200.0
2008-09-19 13:25:00,58.71,58.74,58.69,58.7,17800.0,55.6983,55.7267,55.6793,55.6888,17800.0
2008-09-19 13:30:00,58.7,58.7,58.47,58.47,20200.0,55.6888,55.6888,55.4706,55.4706,20200.0
2008-09-19 13:35:00,58.48,58.48,58.4,58.42,14500.0,55.4801,55.4801,55.4042,55.4231,14500.0
2008-09-19 13:40:00,58.43,58.43,58.33,58.36,24300.0,55.4326,55.4326,55.3377,55.3662,24300.0
2008-09-19 13:45:00,58.34,58.41,58.26,58.41,30700.0,55.3472,55.4136,55.2713,55.4136,30700.0
2008-09-19 13:50:00,58.43,58.5,58.38,58.38,81500.0,55.4326,55.499,55.3852,55.3852,81500.0
2008-09-19 13:55:00,58.38,58.42,58.36,58.38,25700.0,55.3852,55.4231,55.3662,55.3852,25700.0
2008-09-19 14:00:00,58.39,58.44,58.14,58.18,38000.0,55.3947,55.4421,55.1575,55.1954,38000.0
2008-09-19 14:05:00,58.19,58.2,58.02,58.05,33300.0,55.2049,55.2144,55.0437,55.0721,33300.0
2008-09-19 14:10:00,58.05,58.09,57.96,58.07,50100.0,55.0721,55.1101,54.9867,55.0911,50100.0
2008-09-19 14:15:00,58.08,58.11,57.88,57.92,34700.0,55.1006,55.129,54.9108,54.9488,34700.0
2008-09-19 14:20:00,57.93,58.01,57.88,57.89,30700.0,54.9583,55.0342,54.9108,54.9203,30700.0
2008-09-19 14:25:00,57.88,57.94,57.79,57.91,64700.0,54.9108,54.9678,54.8255,54.9393,64700.0
2008-09-19 14:30:00,57.92,58.0,57.76,57.77,92300.0,54.9488,55.0247,54.797,54.8065,92300.0
2008-09-19 14:35:00,57.77,57.89,57.71,57.72,41200.0,54.8065,54.9203,54.7496,54.759,41200.0
2008-09-19 14:40:00,57.74,57.84,57.68,57.74,53900.0,54.778,54.8729,54.7211,54.778,53900.0
2008-09-19 14:45:00,57.75,57.76,57.69,57.75,40500.0,54.7875,54.797,54.7306,54.7875,40500.0
2008-09-19 14:50:00,57.76,57.78,57.48,57.48,44600.0,54.797,54.816,54.5314,54.5314,44600.0
2008-09-19 14:55:00,57.48,57.56,57.41,57.46,34800.0,54.5314,54.6072,54.4649,54.5124,34800.0
2008-09-19 15:00:00,57.46,57.56,57.42,57.42,70000.0,54.5124,54.6072,54.4744,54.4744,70000.0
2008-09-19 15:05:00,57.43,57.44,57.02,57.1,51100.0,54.4839,54.4934,54.095,54.1708,51100.0
2008-09-19 15:10:00,57.11,57.18,57.08,57.11,43300.0,54.1803,54.2467,54.1519,54.1803,43300.0
2008-09-19 15:15:00,57.11,57.25,57.07,57.1,91100.0,54.1803,54.3132,54.1424,54.1708,91100.0
2008-09-19 15:20:00,57.11,57.15,56.97,57.11,72700.0,54.1803,54.2183,54.0475,54.1803,72700.0
2008-09-19 15:25:00,57.11,57.15,56.97,57.05,80000.0,54.1803,54.2183,54.0475,54.1234,80000.0
2008-09-19 15:30:00,57.05,57.35,56.97,57.1,90800.0,54.1234,54.408,54.0475,54.1708,90800.0
2008-09-19 15:35:00,57.11,57.18,57.0,57.01,80000.0,54.1803,54.2467,54.076,54.0855,80000.0
2008-09-19 15:40:00,57.02,57.36,57.01,57.23,104900.0,54.095,54.4175,54.0855,54.2942,104900.0
2008-09-19 15:45:00,57.23,57.32,56.91,56.93,109000.0,54.2942,54.3796,53.9906,54.0096,109000.0
2008-09-19 15:50:00,56.94,57.45,56.88,57.08,164100.0,54.0191,54.5029,53.9621,54.1519,164100.0
2008-09-19 15:55:00,57.09,57.15,56.65,57.0,187100.0,54.1614,54.2183,53.7439,54.076,187100.0
2008-09-22 09:30:00,56.57,56.93,55.79,56.2,78600.0,53.668,54.0096,52.928,53.317,78600.0
2008-09-22 09:35:00,56.19,56.36,55.83,55.89,50600.0,53.3075,53.4688,52.966,53.0229,50600.0
2008-09-22 09:40:00,55.86,55.89,55.63,55.74,26300.0,52.9945,53.0229,52.7763,52.8806,26300.0
2008-09-22 09:45:00,55.73,55.78,55.72,55.75,26500.0,52.8711,52.9186,52.8616,52.8901,26500.0
2008-09-22 09:50:00,55.75,55.89,55.72,55.88,35700.0,52.8901,53.0229,52.8616,53.0134,35700.0
2008-09-22 09:55:00,55.87,56.2,55.85,56.2,35500.0,53.0039,53.317,52.985,53.317,35500.0
2008-09-22 10:00:00,56.21,56.32,56.16,56.28,51200.0,53.3265,53.4309,53.2791,53.3929,51200.0
2008-09-22 10:05:00,56.26,56.3,56.06,56.09,48100.0,53.3739,53.4119,53.1842,53.2127,48100.0
2008-09-22 10:10:00,56.08,56.09,55.95,56.05,30700.0,53.2032,53.2127,53.0798,53.1747,30700.0
2008-09-22 10:15:00,56.07,56.1,55.98,55.98,19000.0,53.1937,53.2221,53.1083,53.1083,19000.0
2008-09-22 10:20:00,55.97,56.02,55.92,56.02,30700.0,53.0988,53.1462,53.0514,53.1462,30700.0
2008-09-22 10:25:00,56.02,56.02,55.92,55.96,21400.0,53.1462,53.1462,53.0514,53.0893,21400.0
2008-09-22 10:30:00,55.96,55.97,55.92,55.95,11000.0,53.0893,53.0988,53.0514,53.0798,11000.0
2008-09-22 10:35:00,55.95,55.97,55.89,55.89,25200.0,53.0798,53.0988,53.0229,53.0229,25200.0
2008-09-22 10:40:00,55.89,55.89,55.65,55.65,39100.0,53.0229,53.0229,52.7952,52.7952,39100.0
2008-09-22 10:45:00,55.65,55.65,55.55,55.57,27800.0,52.7952,52.7952,52.7004,52.7193,27800.0
2008-09-22 10:50:00,55.57,55.7,55.54,55.56,14300.0,52.7193,52.8427,52.6909,52.7098,14300.0
2008-09-22 10:55:00,55.55,55.79,55.55,55.69,28800.0,52.7004,52.928,52.7004,52.8332,28800.0
2008-09-22 11:00:00,55.7,55.74,55.62,55.65,35800.0,52.8427,52.8806,52.7668,52.7952,35800.0
2008-09-22 11:05:00,55.63,55.78,55.55,55.67,34100.0,52.7763,52.9186,52.7004,52.8142,34100.0
2008-09-22 11:10:00,55.67,55.7,55.46,55.47,56100.0,52.8142,52.8427,52.615,52.6245,56100.0
2008-09-22 11:15:00,55.46,55.49,55.37,55.38,48700.0,52.615,52.6434,52.5296,52.5391,48700.0
2008-09-22 11:20:00,55.38,55.39,55.03,55.12,44000.0,52.5391,52.5486,52.207,52.2924,44000.0
2008-09-22 11:25:00,55.14,55.47,55.14,55.41,33800.0,52.3114,52.6245,52.3114,52.5675,33800.0
2008-09-22 11:30:00,55.45,55.53,55.33,55.33,21700.0,52.6055,52.6814,52.4916,52.4916,21700.0
2008-09-22 11:35:00,55.3,55.35,55.26,55.35,28100.0,52.4632,52.5106,52.4252,52.5106,28100.0
2008-09-22 11:40:00,55.35,55.36,55.17,55.19,22300.0,52.5106,52.5201,52.3399,52.3588,22300.0
2008-09-22 11:45:00,55.17,55.35,55.16,55.33,34000.0,52.3399,52.5106,52.3304,52.4916,34000.0
2008-09-22 11:50:00,55.36,55.49,55.32,55.49,23400.0,52.5201,52.6434,52.4822,52.6434,23400.0
2008-09-22 11:55:00,55.46,55.5,55.41,55.43,20700.0,52.615,52.6529,52.5675,52.5865,20700.0
2008-09-22 12:00:00,55.43,55.52,55.42,55.48,27800.0,52.5865,52.6719,52.577,52.634,27800.0
2008-09-22 12:05:00,55.5,55.53,55.48,55.51,20800.0,52.6529,52.6814,52.634,52.6624,20800.0
2008-09-22 12:10:00,55.5,55.52,55.44,55.48,19100.0,52.6529,52.6719,52.596,52.634,19100.0
2008-09-22 12:15:00,55.46,55.47,55.33,55.44,11600.0,52.615,52.6245,52.4916,52.596,11600.0
2008-09-22 12:20:00,55.44,55.47,55.42,55.42,7800.0,52.596,52.6245,52.577,52.577,7800.0
2008-09-22 12:25:00,55.43,55.48,55.4,55.46,11000.0,52.5865,52.634,52.5581,52.615,11000.0
2008-09-22 12:30:00,55.48,55.61,55.47,55.61,37500.0,52.634,52.7573,52.6245,52.7573,37500.0
2008-09-22 12:35:00,55.6,55.67,55.54,55.62,18300.0,52.7478,52.8142,52.6909,52.7668,18300.0
2008-09-22 12:40:00,55.61,55.63,55.57,55.6,9200.0,52.7573,52.7763,52.7193,52.7478,9200.0
2008-09-22 12:45:00,55.58,55.67,55.58,55.66,5600.0,52.7288,52.8142,52.7288,52.8047,5600.0
2008-09-22 12:50:00,55.67,55.77,55.64,55.75,22900.0,52.8142,52.9091,52.7857,52.8901,22900.0
2008-09-22 12:55:00,55.75,55.76,55.6,55.64,14800.0,52.8901,52.8996,52.7478,52.7857,14800.0
2008-09-22 13:00:00,55.64,55.68,55.47,55.51,44500.0,52.7857,52.8237,52.6245,52.6624,44500.0
2008-09-22 13:05:00,55.5,55.58,55.5,55.58,14600.0,52.6529,52.7288,52.6529,52.7288,14600.0
2008-09-22 13:10:00,55.58,55.71,55.58,55.71,15000.0,52.7288,52.8522,52.7288,52.8522,15000.0
2008-09-22 13:15:00,55.69,55.7,55.53,55.6,37200.0,52.8332,52.8427,52.6814,52.7478,37200.0
2008-09-22 13:20:00,55.59,55.63,55.56,55.61,20900.0,52.7383,52.7763,52.7098,52.7573,20900.0
2008-09-22 13:25:00,55.61,55.63,55.53,55.61,43600.0,52.7573,52.7763,52.6814,52.7573,43600.0
2008-09-22 13:30:00,55.63,55.68,55.49,55.5,67000.0,52.7763,52.8237,52.6434,52.6529,67000.0
2008-09-22 13:35:00,55.49,55.58,55.48,55.57,39000.0,52.6434,52.7288,52.634,52.7193,39000.0
2008-09-22 13:40:00,55.57,55.63,55.57,55.6,11000.0,52.7193,52.7763,52.7193,52.7478,11000.0
2008-09-22 13:45:00,55.61,55.65,55.55,55.55,11800.0,52.7573,52.7952,52.7004,52.7004,11800.0
2008-09-22 13:50:00,55.54,55.69,55.53,55.68,16000.0,52.6909,52.8332,52.6814,52.8237,16000.0
2008-09-22 13:55:00,55.69,55.73,55.67,55.68,11700.0,52.8332,52.8711,52.8142,52.8237,11700.0
2008-09-22 14:00:00,55.68,55.68,55.53,55.57,16000.0,52.8237,52.8237,52.6814,52.7193,16000.0
2008-09-22 14:05:00,55.57,55.61,55.55,55.61,17800.0,52.7193,52.7573,52.7004,52.7573,17800.0
2008-09-22 14:10:00,55.6,55.68,55.6,55.66,14100.0,52.7478,52.8237,52.7478,52.8047,14100.0
2008-09-22 14:15:00,55.66,55.76,55.58,55.58,21700.0,52.8047,52.8996,52.7288,52.7288,21700.0
2008-09-22 14:20:00,55.6,55.6,55.5,55.51,31100.0,52.7478,52.7478,52.6529,52.6624,31100.0
2008-09-22 14:25:00,55.53,55.7,55.52,55.69,11700.0,52.6814,52.8427,52.6719,52.8332,11700.0
2008-09-22 14:30:00,55.69,55.81,55.67,55.75,22500.0,52.8332,52.947,52.8142,52.8901,22500.0
2008-09-22 14:35:00,55.73,55.85,55.73,55.8,9400.0,52.8711,52.985,52.8711,52.9375,9400.0
2008-09-22 14:40:00,55.79,55.82,55.61,55.62,17900.0,52.928,52.9565,52.7573,52.7668,17900.0
2008-09-22 14:45:00,55.62,55.69,55.61,55.65,10900.0,52.7668,52.8332,52.7573,52.7952,10900.0
2008-09-22 14:50:00,55.64,55.66,55.51,55.52,19200.0,52.7857,52.8047,52.6624,52.6719,19200.0
2008-09-22 14:55:00,55.53,55.59,55.49,55.59,19500.0,52.6814,52.7383,52.6434,52.7383,19500.0
2008-09-22 15:00:00,55.58,55.65,55.55,55.61,12600.0,52.7288,52.7952,52.7004,52.7573,12600.0
2008-09-22 15:05:00,55.61,55.62,55.55,55.55,18300.0,52.7573,52.7668,52.7004,52.7004,18300.0
2008-09-22 15:10:00,55.55,55.6,55.51,55.53,24000.0,52.7004,52.7478,52.6624,52.6814,24000.0
2008-09-22 15:15:00,55.53,55.53,55.27,55.28,45200.0,52.6814,52.6814,52.4347,52.4442,45200.0
2008-09-22 15:20:00,55.28,55.47,55.26,55.28,36600.0,52.4442,52.6245,52.4252,52.4442,36600.0
2008-09-22 15:25:00,55.28,55.33,55.22,55.24,27200.0,52.4442,52.4916,52.3873,52.4063,27200.0
2008-09-22 15:30:00,55.24,55.29,55.16,55.22,32000.0,52.4063,52.4537,52.3304,52.3873,32000.0
2008-09-22 15:35:00,55.23,55.26,55.16,55.21,41800.0,52.3968,52.4252,52.3304,52.3778,41800.0
2008-09-22 15:40:00,55.18,55.18,54.83,54.93,50300.0,52.3493,52.3493,52.0173,52.1122,50300.0
2008-09-22 15:45:00,54.94,54.99,54.77,54.89,47400.0,52.1217,52.1691,51.9604,52.0742,47400.0
2008-09-22 15:50:00,54.89,54.95,54.76,54.77,61800.0,52.0742,52.1311,51.9509,51.9604,61800.0
2008-09-22 15:55:00,54.77,54.95,54.7,54.92,104700.0,51.9604,52.1311,51.894,52.1027,104700.0
2008-09-23 09:30:00,55.24,55.26,54.61,55.18,44600.0,52.4063,52.4252,51.8086,52.3493,44600.0
2008-09-23 09:35:00,55.21,55.21,55.12,55.13,20300.0,52.3778,52.3778,52.2924,52.3019,20300.0
2008-09-23 09:40:00,55.13,55.35,55.13,55.35,26500.0,52.3019,52.5106,52.3019,52.5106,26500.0
2008-09-23 09:45:00,55.35,55.4,55.23,55.4,21300.0,52.5106,52.5581,52.3968,52.5581,21300.0
2008-09-23 09:50:00,55.39,55.6,55.39,55.6,14200.0,52.5486,52.7478,52.5486,52.7478,14200.0
2008-09-23 09:55:00,55.6,55.7,55.57,55.57,29300.0,52.7478,52.8427,52.7193,52.7193,29300.0
2008-09-23 10:00:00,55.6,55.71,55.41,55.71,41200.0,52.7478,52.8522,52.5675,52.8522,41200.0
2008-09-23 10:05:00,55.76,55.9,55.59,55.6,45200.0,52.8996,53.0324,52.7383,52.7478,45200.0
2008-09-23 10:10:00,55.59,55.87,55.58,55.86,25000.0,52.7383,53.0039,52.7288,52.9945,25000.0
2008-09-23 10:15:00,55.84,55.94,55.79,55.91,14100.0,52.9755,53.0704,52.928,53.0419,14100.0
2008-09-23 10:20:00,55.9,56.02,55.89,55.89,17700.0,53.0324,53.1462,53.0229,53.0229,17700.0
2008-09-23 10:25:00,55.88,55.95,55.67,55.73,46700.0,53.0134,53.0798,52.8142,52.8711,46700.0
2008-09-23 10:30:00,55.73,55.76,55.57,55.6,24800.0,52.8711,52.8996,52.7193,52.7478,24800.0
2008-09-23 10:35:00,55.6,55.8,55.58,55.72,49200.0,52.7478,52.9375,52.7288,52.8616,49200.0
2008-09-23 10:40:00,55.71,55.81,55.69,55.78,47000.0,52.8522,52.947,52.8332,52.9186,47000.0
2008-09-23 10:45:00,55.77,55.9,55.73,55.9,42000.0,52.9091,53.0324,52.8711,53.0324,42000.0
2008-09-23 10:50:00,55.88,55.91,55.55,55.59,25500.0,53.0134,53.0419,52.7004,52.7383,25500.0
2008-09-23 10:55:00,55.6,55.65,55.51,55.54,27100.0,52.7478,52.7952,52.6624,52.6909,27100.0
2008-09-23 11:00:00,55.52,55.58,55.5,55.54,28700.0,52.6719,52.7288,52.6529,52.6909,28700.0
2008-09-23 11:05:00,55.54,55.54,55.4,55.43,26200.0,52.6909,52.6909,52.5581,52.5865,26200.0
2008-09-23 11:10:00,55.42,55.61,55.34,55.57,14500.0,52.577,52.7573,52.5011,52.7193,14500.0
2008-09-23 11:15:00,55.59,55.71,55.58,55.71,17200.0,52.7383,52.8522,52.7288,52.8522,17200.0
2008-09-23 11:20:00,55.71,55.89,55.71,55.78,50200.0,52.8522,53.0229,52.8522,52.9186,50200.0
2008-09-23 11:25:00,55.79,55.92,55.77,55.88,21500.0,52.928,53.0514,52.9091,53.0134,21500.0
2008-09-23 11:30:00,55.89,55.96,55.86,55.94,16600.0,53.0229,53.0893,52.9945,53.0704,16600.0
2008-09-23 11:35:00,55.95,55.95,55.7,55.74,19100.0,53.0798,53.0798,52.8427,52.8806,19100.0
2008-09-23 11:40:00,55.74,55.86,55.7,55.8,14100.0,52.8806,52.9945,52.8427,52.9375,14100.0
2008-09-23 11:45:00,55.81,55.86,55.75,55.86,4400.0,52.947,52.9945,52.8901,52.9945,4400.0
2008-09-23 11:50:00,55.83,55.9,55.81,55.83,9000.0,52.966,53.0324,52.947,52.966,9000.0
2008-09-23 11:55:00,55.84,55.84,55.66,55.66,15400.0,52.9755,52.9755,52.8047,52.8047,15400.0
2008-09-23 12:00:00,55.65,55.65,55.48,55.53,22000.0,52.7952,52.7952,52.634,52.6814,22000.0
2008-09-23 12:05:00,55.52,55.68,55.5,55.65,5800.0,52.6719,52.8237,52.6529,52.7952,5800.0
2008-09-23 12:10:00,55.65,55.77,55.65,55.72,16300.0,52.7952,52.9091,52.7952,52.8616,16300.0
2008-09-23 12:15:00,55.7,55.73,55.64,55.73,6900.0,52.8427,52.8711,52.7857,52.8711,6900.0
2008-09-23 12:20:00,55.73,55.75,55.55,55.57,16400.0,52.8711,52.8901,52.7004,52.7193,16400.0
2008-09-23 12:25:00,55.56,55.61,55.49,55.49,15300.0,52.7098,52.7573,52.6434,52.6434,15300.0
2008-09-23 12:30:00,55.49,55.5,55.39,55.41,21000.0,52.6434,52.6529,52.5486,52.5675,21000.0
2008-09-23 12:35:00,55.43,55.53,55.41,55.49,11500.0,52.5865,52.6814,52.5675,52.6434,11500.0
2008-09-23 12:40:00,55.49,55.52,55.39,55.44,10800.0,52.6434,52.6719,52.5486,52.596,10800.0
2008-09-23 12:45:00,55.44,55.44,55.35,55.43,4400.0,52.596,52.596,52.5106,52.5865,4400.0
2008-09-23 12:50:00,55.43,55.49,55.33,55.35,16500.0,52.5865,52.6434,52.4916,52.5106,16500.0
2008-09-23 12:55:00,55.36,55.41,55.34,55.34,16500.0,52.5201,52.5675,52.5011,52.5011,16500.0
2008-09-23 13:00:00,55.33,55.33,55.03,55.19,22600.0,52.4916,52.4916,52.207,52.3588,22600.0
2008-09-23 13:05:00,55.18,55.19,54.91,54.99,15200.0,52.3493,52.3588,52.0932,52.1691,15200.0
2008-09-23 13:10:00,54.98,55.1,54.9,54.96,14600.0,52.1596,52.2734,52.0837,52.1406,14600.0
2008-09-23 13:15:00,54.98,55.12,54.91,55.01,13100.0,52.1596,52.2924,52.0932,52.1881,13100.0
2008-09-23 13:20:00,55.02,55.1,54.95,54.95,11300.0,52.1975,52.2734,52.1311,52.1311,11300.0
2008-09-23 13:25:00,54.98,55.0,54.9,54.93,13300.0,52.1596,52.1786,52.0837,52.1122,13300.0
2008-09-23 13:30:00,54.92,54.92,54.65,54.71,22700.0,52.1027,52.1027,51.8465,51.9035,22700.0
2008-09-23 13:35:00,54.69,54.85,54.68,54.84,11000.0,51.8845,52.0363,51.875,52.0268,11000.0
2008-09-23 13:40:00,54.82,54.9,54.76,54.81,14500.0,52.0078,52.0837,51.9509,51.9983,14500.0
2008-09-23 13:45:00,54.82,54.86,54.72,54.8,46300.0,52.0078,52.0458,51.9129,51.9888,46300.0
2008-09-23 13:50:00,54.8,54.85,54.7,54.79,33500.0,51.9888,52.0363,51.894,51.9793,33500.0
2008-09-23 13:55:00,54.79,55.0,54.79,54.97,35300.0,51.9793,52.1786,51.9793,52.1501,35300.0
2008-09-23 14:00:00,54.97,54.98,54.77,54.82,16400.0,52.1501,52.1596,51.9604,52.0078,16400.0
2008-09-23 14:05:00,54.82,54.94,54.71,54.94,24900.0,52.0078,52.1217,51.9035,52.1217,24900.0
2008-09-23 14:10:00,54.97,54.97,54.87,54.87,22300.0,52.1501,52.1501,52.0552,52.0552,22300.0
2008-09-23 14:15:00,54.87,54.89,54.75,54.79,19700.0,52.0552,52.0742,51.9414,51.9793,19700.0
2008-09-23 14:20:00,54.79,54.8,54.66,54.77,32800.0,51.9793,51.9888,51.856,51.9604,32800.0
2008-09-23 14:25:00,54.79,54.91,54.76,54.91,28000.0,51.9793,52.0932,51.9509,52.0932,28000.0
2008-09-23 14:30:00,54.88,54.96,54.87,54.92,17400.0,52.0647,52.1406,52.0552,52.1027,17400.0
2008-09-23 14:35:00,54.92,54.97,54.79,54.89,38900.0,52.1027,52.1501,51.9793,52.0742,38900.0
2008-09-23 14:40:00,54.89,55.0,54.83,54.96,26300.0,52.0742,52.1786,52.0173,52.1406,26300.0
2008-09-23 14:45:00,54.94,55.24,54.91,55.21,19400.0,52.1217,52.4063,52.0932,52.3778,19400.0
2008-09-23 14:50:00,55.2,55.25,55.13,55.21,16000.0,52.3683,52.4157,52.3019,52.3778,16000.0
2008-09-23 14:55:00,55.22,55.33,55.12,55.12,14500.0,52.3873,52.4916,52.2924,52.2924,14500.0
2008-09-23 15:00:00,55.12,55.27,55.09,55.24,12500.0,52.2924,52.4347,52.264,52.4063,12500.0
2008-09-23 15:05:00,55.25,55.41,55.2,55.35,23300.0,52.4157,52.5675,52.3683,52.5106,23300.0
2008-09-23 15:10:00,55.34,55.36,55.2,55.29,22800.0,52.5011,52.5201,52.3683,52.4537,22800.0
2008-09-23 15:15:00,55.3,55.58,55.3,55.52,17500.0,52.4632,52.7288,52.4632,52.6719,17500.0
2008-09-23 15:20:00,55.51,55.55,55.41,55.45,24400.0,52.6624,52.7004,52.5675,52.6055,24400.0
2008-09-23 15:25:00,55.45,55.52,55.34,55.34,24900.0,52.6055,52.6719,52.5011,52.5011,24900.0
2008-09-23 15:30:00,55.35,55.37,55.09,55.19,33800.0,52.5106,52.5296,52.264,52.3588,33800.0
2008-09-23 15:35:00,55.2,55.2,54.95,54.95,24100.0,52.3683,52.3683,52.1311,52.1311,24100.0
2008-09-23 15:40:00,54.97,55.08,54.71,54.77,30700.0,52.1501,52.2545,51.9035,51.9604,30700.0
2008-09-23 15:45:00,54.77,54.78,54.45,54.57,36500.0,51.9604,51.9699,51.6568,51.7706,36500.0
2008-09-23 15:50:00,54.54,54.65,54.4,54.61,47600.0,51.7422,51.8465,51.6094,51.8086,47600.0
2008-09-23 15:55:00,54.64,54.67,54.41,54.45,57500.0,51.837,51.8655,51.6188,51.6568,57500.0
2008-09-24 09:30:00,54.71,54.71,52.67,53.88,158000.0,51.9035,51.9035,49.9681,51.116,158000.0
2008-09-24 09:35:00,53.75,53.85,53.27,53.36,56200.0,50.9927,51.0876,50.5373,50.6227,56200.0
2008-09-24 09:40:00,53.38,53.42,53.2,53.27,23500.0,50.6417,50.6796,50.4709,50.5373,23500.0
2008-09-24 09:45:00,53.25,53.35,53.22,53.32,40400.0,50.5183,50.6132,50.4899,50.5848,40400.0
2008-09-24 09:50:00,53.32,53.72,53.3,53.69,93600.0,50.5848,50.9642,50.5658,50.9358,93600.0
2008-09-24 09:55:00,53.69,53.69,53.53,53.63,65100.0,50.9358,50.9358,50.784,50.8789,65100.0
2008-09-24 10:00:00,53.62,53.66,53.47,53.58,52800.0,50.8694,50.9073,50.7271,50.8314,52800.0
2008-09-24 10:05:00,53.57,53.6,53.45,53.55,88000.0,50.8219,50.8504,50.7081,50.803,88000.0
2008-09-24 10:10:00,53.54,53.58,53.17,53.25,36200.0,50.7935,50.8314,50.4425,50.5183,36200.0
2008-09-24 10:15:00,53.25,53.38,53.22,53.37,25600.0,50.5183,50.6417,50.4899,50.6322,25600.0
2008-09-24 10:20:00,53.38,53.59,53.35,53.41,24900.0,50.6417,50.8409,50.6132,50.6701,24900.0
2008-09-24 10:25:00,53.41,53.54,53.3,53.47,25700.0,50.6701,50.7935,50.5658,50.7271,25700.0
2008-09-24 10:30:00,53.47,53.65,53.47,53.6,25800.0,50.7271,50.8978,50.7271,50.8504,25800.0
2008-09-24 10:35:00,53.61,53.72,53.54,53.56,62100.0,50.8599,50.9642,50.7935,50.8124,62100.0
2008-09-24 10:40:00,53.58,53.97,53.58,53.96,37000.0,50.8314,51.2014,50.8314,51.1919,37000.0
2008-09-24 10:45:00,53.96,54.05,53.9,54.04,16300.0,51.1919,51.2773,51.135,51.2678,16300.0
2008-09-24 10:50:00,54.03,54.1,53.99,54.0,26100.0,51.2583,51.3247,51.2204,51.2299,26100.0
2008-09-24 10:55:00,53.99,54.11,53.93,53.99,44800.0,51.2204,51.3342,51.1635,51.2204,44800.0
2008-09-24 11:00:00,54.02,54.07,53.96,53.96,22500.0,51.2488,51.2963,51.1919,51.1919,22500.0
2008-09-24 11:05:00,54.0,54.03,53.81,53.82,24300.0,51.2299,51.2583,51.0496,51.0591,24300.0
2008-09-24 11:10:00,53.84,53.87,53.77,53.83,31700.0,51.0781,51.1065,51.0117,51.0686,31700.0
2008-09-24 11:15:00,53.84,53.93,53.63,53.68,40100.0,51.0781,51.1635,50.8789,50.9263,40100.0
2008-09-24 11:20:00,53.76,53.82,53.66,53.78,26400.0,51.0022,51.0591,50.9073,51.0212,26400.0
2008-09-24 11:25:00,53.74,53.84,53.66,53.78,47800.0,50.9832,51.0781,50.9073,51.0212,47800.0
2008-09-24 11:30:00,53.77,53.8,53.71,53.75,34300.0,51.0117,51.0401,50.9547,50.9927,34300.0
2008-09-24 11:35:00,53.76,53.78,53.39,53.4,40800.0,51.0022,51.0212,50.6512,50.6607,40800.0
2008-09-24 11:40:00,53.4,53.43,53.14,53.14,34500.0,50.6607,50.6891,50.414,50.414,34500.0
2008-09-24 11:45:00,53.13,53.28,53.13,53.17,22700.0,50.4045,50.5468,50.4045,50.4425,22700.0
2008-09-24 11:50:00,53.18,53.25,53.16,53.22,44700.0,50.4519,50.5183,50.433,50.4899,44700.0
2008-09-24 11:55:00,53.22,53.32,53.19,53.25,30000.0,50.4899,50.5848,50.4614,50.5183,30000.0
2008-09-24 12:00:00,53.26,53.3,53.18,53.23,23800.0,50.5278,50.5658,50.4519,50.4994,23800.0
2008-09-24 12:05:00,53.21,53.25,53.17,53.17,34100.0,50.4804,50.5183,50.4425,50.4425,34100.0
2008-09-24 12:10:00,53.17,53.26,53.08,53.25,61400.0,50.4425,50.5278,50.3571,50.5183,61400.0
2008-09-24 12:15:00,53.25,53.55,53.25,53.48,55200.0,50.5183,50.803,50.5183,50.7365,55200.0
2008-09-24 12:20:00,53.49,53.54,53.44,53.44,19600.0,50.746,50.7935,50.6986,50.6986,19600.0
2008-09-24 12:25:00,53.48,53.53,53.34,53.47,19800.0,50.7365,50.784,50.6037,50.7271,19800.0
2008-09-24 12:30:00,53.45,53.51,53.39,53.46,23800.0,50.7081,50.765,50.6512,50.7176,23800.0
2008-09-24 12:35:00,53.46,53.51,53.41,53.48,13400.0,50.7176,50.765,50.6701,50.7365,13400.0
2008-09-24 12:40:00,53.5,53.65,53.49,53.49,13200.0,50.7555,50.8978,50.746,50.746,13200.0
2008-09-24 12:45:00,53.49,53.53,53.41,53.47,19100.0,50.746,50.784,50.6701,50.7271,19100.0
2008-09-24 12:50:00,53.46,53.62,53.46,53.56,12800.0,50.7176,50.8694,50.7176,50.8124,12800.0
2008-09-24 12:55:00,53.55,53.67,53.53,53.66,15300.0,50.803,50.9168,50.784,50.9073,15300.0
2008-09-24 13:00:00,53.66,53.73,53.63,53.72,22300.0,50.9073,50.9737,50.8789,50.9642,22300.0
2008-09-24 13:05:00,53.71,53.92,53.7,53.91,22200.0,50.9547,51.154,50.9453,51.1445,22200.0
2008-09-24 13:10:00,53.9,54.08,53.86,54.0,35800.0,51.135,51.3058,51.0971,51.2299,35800.0
2008-09-24 13:15:00,54.01,54.16,54.0,54.08,30700.0,51.2394,51.3817,51.2299,51.3058,30700.0
2008-09-24 13:20:00,54.09,54.28,54.08,54.27,27500.0,51.3153,51.4955,51.3058,51.486,27500.0
2008-09-24 13:25:00,54.28,54.3,54.23,54.25,39200.0,51.4955,51.5145,51.4481,51.467,39200.0
2008-09-24 13:30:00,54.26,54.35,54.2,54.27,21200.0,51.4765,51.5619,51.4196,51.486,21200.0
2008-09-24 13:35:00,54.27,54.34,54.24,54.26,13000.0,51.486,51.5524,51.4576,51.4765,13000.0
2008-09-24 13:40:00,54.28,54.43,54.21,54.41,35500.0,51.4955,51.6378,51.4291,51.6188,35500.0
2008-09-24 13:45:00,54.39,54.43,54.28,54.38,18500.0,51.5999,51.6378,51.4955,51.5904,18500.0
2008-09-24 13:50:00,54.38,54.5,54.25,54.49,79000.0,51.5904,51.7042,51.467,51.6947,79000.0
2008-09-24 13:55:00,54.49,54.5,54.29,54.35,41300.0,51.6947,51.7042,51.505,51.5619,41300.0
2008-09-24 14:00:00,54.33,54.35,54.2,54.2,35900.0,51.5429,51.5619,51.4196,51.4196,35900.0
2008-09-24 14:05:00,54.2,54.23,54.15,54.19,60800.0,51.4196,51.4481,51.3722,51.4101,60800.0
2008-09-24 14:10:00,54.19,54.21,54.11,54.15,47600.0,51.4101,51.4291,51.3342,51.3722,47600.0
2008-09-24 14:15:00,54.16,54.25,54.11,54.22,18600.0,51.3817,51.467,51.3342,51.4386,18600.0
2008-09-24 14:20:00,54.23,54.28,54.13,54.24,15800.0,51.4481,51.4955,51.3532,51.4576,15800.0
2008-09-24 14:25:00,54.24,54.4,54.15,54.36,25300.0,51.4576,51.6094,51.3722,51.5714,25300.0
2008-09-24 14:30:00,54.35,54.54,54.35,54.49,54400.0,51.5619,51.7422,51.5619,51.6947,54400.0
2008-09-24 14:35:00,54.47,54.63,54.47,54.58,32200.0,51.6758,51.8276,51.6758,51.7801,32200.0
2008-09-24 14:40:00,54.58,54.67,54.56,54.65,20000.0,51.7801,51.8655,51.7611,51.8465,20000.0
2008-09-24 14:45:00,54.65,54.66,54.52,54.6,21800.0,51.8465,51.856,51.7232,51.7991,21800.0
2008-09-24 14:50:00,54.58,54.61,54.53,54.55,29100.0,51.7801,51.8086,51.7327,51.7517,29100.0
2008-09-24 14:55:00,54.55,54.59,54.42,54.47,33600.0,51.7517,51.7896,51.6283,51.6758,33600.0
2008-09-24 15:00:00,54.47,54.47,54.27,54.27,29600.0,51.6758,51.6758,51.486,51.486,29600.0
2008-09-24 15:05:00,54.27,54.55,54.23,54.55,31200.0,51.486,51.7517,51.4481,51.7517,31200.0
2008-09-24 15:10:00,54.55,54.56,54.44,54.54,19400.0,51.7517,51.7611,51.6473,51.7422,19400.0
2008-09-24 15:15:00,54.53,54.58,54.19,54.24,27300.0,51.7327,51.7801,51.4101,51.4576,27300.0
2008-09-24 15:20:00,54.25,54.38,54.2,54.36,19200.0,51.467,51.5904,51.4196,51.5714,19200.0
2008-09-24 15:25:00,54.37,54.53,54.35,54.53,19600.0,51.5809,51.7327,51.5619,51.7327,19600.0
2008-09-24 15:30:00,54.51,54.58,54.37,54.37,31300.0,51.7137,51.7801,51.5809,51.5809,31300.0
2008-09-24 15:35:00,54.38,54.38,54.3,54.33,44700.0,51.5904,51.5904,51.5145,51.5429,44700.0
2008-09-24 15:40:00,54.34,54.35,54.18,54.28,42300.0,51.5524,51.5619,51.4006,51.4955,42300.0
2008-09-24 15:45:00,54.28,54.32,54.21,54.22,50100.0,51.4955,51.5335,51.4291,51.4386,50100.0
2008-09-24 15:50:00,54.23,54.24,54.13,54.2,59500.0,51.4481,51.4576,51.3532,51.4196,59500.0
2008-09-24 15:55:00,54.2,54.35,54.2,54.34,96100.0,51.4196,51.5619,51.4196,51.5524,96100.0
2008-09-25 09:30:00,54.56,54.81,54.26,54.44,52400.0,51.7611,51.9983,51.4765,51.6473,52400.0
2008-09-25 09:35:00,54.44,54.47,54.21,54.37,23700.0,51.6473,51.6758,51.4291,51.5809,23700.0
2008-09-25 09:40:00,54.38,54.6,54.38,54.48,58700.0,51.5904,51.7991,51.5904,51.6852,58700.0
2008-09-25 09:45:00,54.46,54.92,54.46,54.86,18700.0,51.6663,52.1027,51.6663,52.0458,18700.0
2008-09-25 09:50:00,54.87,54.95,54.83,54.87,22800.0,52.0552,52.1311,52.0173,52.0552,22800.0
2008-09-25 09:55:00,54.88,55.06,54.86,54.99,38200.0,52.0647,52.2355,52.0458,52.1691,38200.0
2008-09-25 10:00:00,55.0,55.05,54.89,55.01,17500.0,52.1786,52.226,52.0742,52.1881,17500.0
2008-09-25 10:05:00,55.01,55.43,54.97,55.4,41200.0,52.1881,52.5865,52.1501,52.5581,41200.0
2008-09-25 10:10:00,55.38,55.64,55.29,55.58,27100.0,52.5391,52.7857,52.4537,52.7288,27100.0
2008-09-25 10:15:00,55.58,55.79,55.56,55.76,76000.0,52.7288,52.928,52.7098,52.8996,76000.0
2008-09-25 10:20:00,55.74,55.77,55.6,55.6,44800.0,52.8806,52.9091,52.7478,52.7478,44800.0
2008-09-25 10:25:00,55.63,55.63,55.47,55.6,25500.0,52.7763,52.7763,52.6245,52.7478,25500.0
2008-09-25 10:30:00,55.6,55.62,55.49,55.57,23800.0,52.7478,52.7668,52.6434,52.7193,23800.0
2008-09-25 10:35:00,55.57,55.66,55.46,55.55,67000.0,52.7193,52.8047,52.615,52.7004,67000.0
2008-09-25 10:40:00,55.58,55.72,55.58,55.66,25600.0,52.7288,52.8616,52.7288,52.8047,25600.0
2008-09-25 10:45:00,55.65,55.68,55.43,55.47,23200.0,52.7952,52.8237,52.5865,52.6245,23200.0
2008-09-25 10:50:00,55.47,55.59,55.46,55.53,15500.0,52.6245,52.7383,52.615,52.6814,15500.0
2008-09-25 10:55:00,55.54,55.54,55.46,55.52,15800.0,52.6909,52.6909,52.615,52.6719,15800.0
2008-09-25 11:00:00,55.54,55.55,55.44,55.47,15300.0,52.6909,52.7004,52.596,52.6245,15300.0
2008-09-25 11:05:00,55.51,55.59,55.32,55.32,28900.0,52.6624,52.7383,52.4822,52.4822,28900.0
2008-09-25 11:10:00,55.32,55.36,55.19,55.28,68000.0,52.4822,52.5201,52.3588,52.4442,68000.0
2008-09-25 11:15:00,55.29,55.34,55.25,55.32,17100.0,52.4537,52.5011,52.4157,52.4822,17100.0
2008-09-25 11:20:00,55.34,55.4,55.22,55.24,24000.0,52.5011,52.5581,52.3873,52.4063,24000.0
2008-09-25 11:25:00,55.22,55.34,55.22,55.28,35400.0,52.3873,52.5011,52.3873,52.4442,35400.0
2008-09-25 11:30:00,55.28,55.37,55.25,55.28,46200.0,52.4442,52.5296,52.4157,52.4442,46200.0
2008-09-25 11:35:00,55.29,55.32,55.25,55.25,29400.0,52.4537,52.4822,52.4157,52.4157,29400.0
2008-09-25 11:40:00,55.24,55.34,55.24,55.32,25700.0,52.4063,52.5011,52.4063,52.4822,25700.0
2008-09-25 11:45:00,55.32,55.37,55.26,55.32,20100.0,52.4822,52.5296,52.4252,52.4822,20100.0
2008-09-25 11:50:00,55.32,55.37,55.27,55.29,17700.0,52.4822,52.5296,52.4347,52.4537,17700.0
2008-09-25 11:55:00,55.28,55.32,55.22,55.3,13500.0,52.4442,52.4822,52.3873,52.4632,13500.0
2008-09-25 12:00:00,55.31,55.39,55.3,55.38,16900.0,52.4727,52.5486,52.4632,52.5391,16900.0
2008-09-25 12:05:00,55.39,55.44,55.37,55.43,10900.0,52.5486,52.596,52.5296,52.5865,10900.0
2008-09-25 12:10:00,55.43,55.44,55.32,55.33,27200.0,52.5865,52.596,52.4822,52.4916,27200.0
2008-09-25 12:15:00,55.33,55.55,55.27,55.51,53900.0,52.4916,52.7004,52.4347,52.6624,53900.0
2008-09-25 12:20:00,55.52,55.58,55.5,55.58,37500.0,52.6719,52.7288,52.6529,52.7288,37500.0
2008-09-25 12:25:00,55.56,55.6,55.52,55.57,25600.0,52.7098,52.7478,52.6719,52.7193,25600.0
2008-09-25 12:30:00,55.57,55.61,55.53,55.6,22500.0,52.7193,52.7573,52.6814,52.7478,22500.0
2008-09-25 12:35:00,55.6,55.7,55.6,55.65,32300.0,52.7478,52.8427,52.7478,52.7952,32300.0
2008-09-25 12:40:00,55.64,55.77,55.62,55.77,27900.0,52.7857,52.9091,52.7668,52.9091,27900.0
2008-09-25 12:45:00,55.76,55.78,55.7,55.7,18600.0,52.8996,52.9186,52.8427,52.8427,18600.0
2008-09-25 12:50:00,55.7,55.79,55.66,55.75,58600.0,52.8427,52.928,52.8047,52.8901,58600.0
2008-09-25 12:55:00,55.77,55.91,55.74,55.76,29700.0,52.9091,53.0419,52.8806,52.8996,29700.0
2008-09-25 13:00:00,55.76,55.94,55.75,55.92,24800.0,52.8996,53.0704,52.8901,53.0514,24800.0
2008-09-25 13:05:00,55.91,55.94,55.74,55.74,17900.0,53.0419,53.0704,52.8806,52.8806,17900.0
2008-09-25 13:10:00,55.74,55.75,55.53,55.55,32200.0,52.8806,52.8901,52.6814,52.7004,32200.0
2008-09-25 13:15:00,55.56,55.56,55.43,55.49,16500.0,52.7098,52.7098,52.5865,52.6434,16500.0
2008-09-25 13:20:00,55.49,55.5,55.45,55.46,11600.0,52.6434,52.6529,52.6055,52.615,11600.0
2008-09-25 13:25:00,55.46,55.56,55.41,55.56,20300.0,52.615,52.7098,52.5675,52.7098,20300.0
2008-09-25 13:30:00,55.56,55.7,55.56,55.65,21100.0,52.7098,52.8427,52.7098,52.7952,21100.0
2008-09-25 13:35:00,55.64,55.73,55.64,55.66,13300.0,52.7857,52.8711,52.7857,52.8047,13300.0
2008-09-25 13:40:00,55.66,55.67,55.55,55.61,15600.0,52.8047,52.8142,52.7004,52.7573,15600.0
2008-09-25 13:45:00,55.57,55.67,55.54,55.65,24500.0,52.7193,52.8142,52.6909,52.7952,24500.0
2008-09-25 13:50:00,55.63,55.64,55.4,55.45,24100.0,52.7763,52.7857,52.5581,52.6055,24100.0
2008-09-25 13:55:00,55.45,55.48,55.41,55.46,18200.0,52.6055,52.634,52.5675,52.615,18200.0
2008-09-25 14:00:00,55.46,55.46,55.4,55.41,24000.0,52.615,52.615,52.5581,52.5675,24000.0
2008-09-25 14:05:00,55.42,55.46,55.34,55.38,10100.0,52.577,52.615,52.5011,52.5391,10100.0
2008-09-25 14:10:00,55.39,55.4,55.33,55.36,14200.0,52.5486,52.5581,52.4916,52.5201,14200.0
2008-09-25 14:15:00,55.37,55.4,55.23,55.33,16600.0,52.5296,52.5581,52.3968,52.4916,16600.0
2008-09-25 14:20:00,55.33,55.34,55.27,55.32,19300.0,52.4916,52.5011,52.4347,52.4822,19300.0
2008-09-25 14:25:00,55.31,55.33,55.3,55.32,32300.0,52.4727,52.4916,52.4632,52.4822,32300.0
2008-09-25 14:30:00,55.31,55.33,55.26,55.32,33400.0,52.4727,52.4916,52.4252,52.4822,33400.0
2008-09-25 14:35:00,55.29,55.37,55.28,55.37,33600.0,52.4537,52.5296,52.4442,52.5296,33600.0
2008-09-25 14:40:00,55.36,55.37,55.28,55.34,21800.0,52.5201,52.5296,52.4442,52.5011,21800.0
2008-09-25 14:45:00,55.35,55.46,55.31,55.41,37300.0,52.5106,52.615,52.4727,52.5675,37300.0
2008-09-25 14:50:00,55.41,55.49,55.4,55.42,21000.0,52.5675,52.6434,52.5581,52.577,21000.0
2008-09-25 14:55:00,55.42,55.6,55.4,55.6,76600.0,52.577,52.7478,52.5581,52.7478,76600.0
2008-09-25 15:00:00,55.61,55.79,55.51,55.72,46600.0,52.7573,52.928,52.6624,52.8616,46600.0
2008-09-25 15:05:00,55.72,55.77,55.7,55.74,75400.0,52.8616,52.9091,52.8427,52.8806,75400.0
2008-09-25 15:10:00,55.75,55.91,55.74,55.89,79400.0,52.8901,53.0419,52.8806,53.0229,79400.0
2008-09-25 15:15:00,55.9,56.13,55.89,56.11,107700.0,53.0324,53.2506,53.0229,53.2316,107700.0
2008-09-25 15:20:00,56.11,56.17,56.01,56.12,41100.0,53.2316,53.2886,53.1368,53.2411,41100.0
2008-09-25 15:25:00,56.12,56.18,56.0,56.05,30400.0,53.2411,53.298,53.1273,53.1747,30400.0
2008-09-25 15:30:00,56.05,56.18,56.0,56.01,44200.0,53.1747,53.298,53.1273,53.1368,44200.0
2008-09-25 15:35:00,56.01,56.2,55.98,56.19,69600.0,53.1368,53.317,53.1083,53.3075,69600.0
2008-09-25 15:40:00,56.19,56.22,56.06,56.08,94400.0,53.3075,53.336,53.1842,53.2032,94400.0
2008-09-25 15:45:00,56.09,56.15,55.98,56.13,92900.0,53.2127,53.2696,53.1083,53.2506,92900.0
2008-09-25 15:50:00,56.13,56.14,55.89,55.92,114100.0,53.2506,53.2601,53.0229,53.0514,114100.0
2008-09-25 15:55:00,55.92,56.06,55.83,56.04,170800.0,53.0514,53.1842,52.966,53.1652,170800.0
2008-09-26 09:30:00,55.38,55.87,55.01,55.87,45900.0,52.5391,53.0039,52.1881,53.0039,45900.0
2008-09-26 09:35:00,55.87,56.0,55.75,55.79,31500.0,53.0039,53.1273,52.8901,52.928,31500.0
2008-09-26 09:40:00,55.79,55.83,55.57,55.57,33900.0,52.928,52.966,52.7193,52.7193,33900.0
2008-09-26 09:45:00,55.57,55.95,55.53,55.93,47800.0,52.7193,53.0798,52.6814,53.0609,47800.0
2008-09-26 09:50:00,55.94,56.1,55.92,56.1,42700.0,53.0704,53.2221,53.0514,53.2221,42700.0
2008-09-26 09:55:00,56.1,56.49,56.1,56.24,54100.0,53.2221,53.5921,53.2221,53.355,54100.0
2008-09-26 10:00:00,56.23,56.29,56.13,56.19,38400.0,53.3455,53.4024,53.2506,53.3075,38400.0
2008-09-26 10:05:00,56.19,56.19,55.87,55.88,47300.0,53.3075,53.3075,53.0039,53.0134,47300.0
2008-09-26 10:10:00,55.87,55.89,55.76,55.82,20000.0,53.0039,53.0229,52.8996,52.9565,20000.0
2008-09-26 10:15:00,55.82,55.85,55.69,55.74,14300.0,52.9565,52.985,52.8332,52.8806,14300.0
2008-09-26 10:20:00,55.75,55.89,55.74,55.8,34100.0,52.8901,53.0229,52.8806,52.9375,34100.0
2008-09-26 10:25:00,55.8,55.89,55.79,55.81,36600.0,52.9375,53.0229,52.928,52.947,36600.0
2008-09-26 10:30:00,55.83,55.84,55.72,55.73,20800.0,52.966,52.9755,52.8616,52.8711,20800.0
2008-09-26 10:35:00,55.73,55.73,55.66,55.7,20100.0,52.8711,52.8711,52.8047,52.8427,20100.0
2008-09-26 10:40:00,55.72,55.82,55.71,55.74,22400.0,52.8616,52.9565,52.8522,52.8806,22400.0
2008-09-26 10:45:00,55.73,55.77,55.69,55.7,18700.0,52.8711,52.9091,52.8332,52.8427,18700.0
2008-09-26 10:50:00,55.69,55.72,55.64,55.68,21400.0,52.8332,52.8616,52.7857,52.8237,21400.0
2008-09-26 10:55:00,55.68,55.94,55.68,55.89,24900.0,52.8237,53.0704,52.8237,53.0229,24900.0
2008-09-26 11:00:00,55.89,55.91,55.78,55.79,18100.0,53.0229,53.0419,52.9186,52.928,18100.0
2008-09-26 11:05:00,55.8,55.86,55.72,55.76,16800.0,52.9375,52.9945,52.8616,52.8996,16800.0
2008-09-26 11:10:00,55.75,55.76,55.5,55.51,18000.0,52.8901,52.8996,52.6529,52.6624,18000.0
2008-09-26 11:15:00,55.5,55.58,55.43,55.51,26700.0,52.6529,52.7288,52.5865,52.6624,26700.0
2008-09-26 11:20:00,55.51,55.62,55.48,55.62,13900.0,52.6624,52.7668,52.634,52.7668,13900.0
2008-09-26 11:25:00,55.64,55.67,55.61,55.65,17800.0,52.7857,52.8142,52.7573,52.7952,17800.0
2008-09-26 11:30:00,55.67,55.89,55.66,55.83,17200.0,52.8142,53.0229,52.8047,52.966,17200.0
2008-09-26 11:35:00,55.86,55.86,55.74,55.76,11600.0,52.9945,52.9945,52.8806,52.8996,11600.0
2008-09-26 11:40:00,55.75,55.82,55.67,55.71,11000.0,52.8901,52.9565,52.8142,52.8522,11000.0
2008-09-26 11:45:00,55.71,55.76,55.7,55.74,8800.0,52.8522,52.8996,52.8427,52.8806,8800.0
2008-09-26 11:50:00,55.75,55.89,55.74,55.87,11800.0,52.8901,53.0229,52.8806,53.0039,11800.0
2008-09-26 11:55:00,55.87,55.94,55.87,55.9,24400.0,53.0039,53.0704,53.0039,53.0324,24400.0
2008-09-26 12:00:00,55.89,55.92,55.84,55.92,17700.0,53.0229,53.0514,52.9755,53.0514,17700.0
2008-09-26 12:05:00,55.9,56.0,55.88,56.0,23600.0,53.0324,53.1273,53.0134,53.1273,23600.0
2008-09-26 12:10:00,56.0,56.02,55.89,55.9,28700.0,53.1273,53.1462,53.0229,53.0324,28700.0
2008-09-26 12:15:00,55.91,55.91,55.83,55.86,9100.0,53.0419,53.0419,52.966,52.9945,9100.0
2008-09-26 12:20:00,55.83,55.96,55.83,55.94,11900.0,52.966,53.0893,52.966,53.0704,11900.0
2008-09-26 12:25:00,55.94,56.03,55.94,56.02,15200.0,53.0704,53.1557,53.0704,53.1462,15200.0
2008-09-26 12:30:00,56.03,56.18,56.03,56.18,9600.0,53.1557,53.298,53.1557,53.298,9600.0
2008-09-26 12:35:00,56.16,56.21,56.02,56.06,15700.0,53.2791,53.3265,53.1462,53.1842,15700.0
2008-09-26 12:40:00,56.03,56.07,55.97,56.07,8100.0,53.1557,53.1937,53.0988,53.1937,8100.0
2008-09-26 12:45:00,56.08,56.21,56.06,56.14,16000.0,53.2032,53.3265,53.1842,53.2601,16000.0
2008-09-26 12:50:00,56.15,56.22,56.12,56.17,14000.0,53.2696,53.336,53.2411,53.2886,14000.0
2008-09-26 12:55:00,56.18,56.25,56.18,56.21,11300.0,53.298,53.3645,53.298,53.3265,11300.0
2008-09-26 13:00:00,56.22,56.3,56.16,56.2,14000.0,53.336,53.4119,53.2791,53.317,14000.0
2008-09-26 13:05:00,56.2,56.34,56.18,56.28,15200.0,53.317,53.4498,53.298,53.3929,15200.0
2008-09-26 13:10:00,56.28,56.47,56.26,56.41,16900.0,53.3929,53.5732,53.3739,53.5162,16900.0
2008-09-26 13:15:00,56.4,56.47,56.38,56.44,18500.0,53.5068,53.5732,53.4878,53.5447,18500.0
2008-09-26 13:20:00,56.43,56.48,56.38,56.46,21300.0,53.5352,53.5827,53.4878,53.5637,21300.0
2008-09-26 13:25:00,56.45,56.52,56.45,56.52,17800.0,53.5542,53.6206,53.5542,53.6206,17800.0
2008-09-26 13:30:00,56.52,56.57,56.39,56.39,30800.0,53.6206,53.668,53.4973,53.4973,30800.0
2008-09-26 13:35:00,56.39,56.41,56.3,56.31,15900.0,53.4973,53.5162,53.4119,53.4214,15900.0
2008-09-26 13:40:00,56.32,56.54,56.31,56.47,23600.0,53.4309,53.6396,53.4214,53.5732,23600.0
2008-09-26 13:45:00,56.47,56.51,56.46,56.48,14500.0,53.5732,53.6111,53.5637,53.5827,14500.0
2008-09-26 13:50:00,56.49,56.49,56.33,56.35,13500.0,53.5921,53.5921,53.4403,53.4593,13500.0
2008-09-26 13:55:00,56.33,56.35,56.26,56.3,13700.0,53.4403,53.4593,53.3739,53.4119,13700.0
2008-09-26 14:00:00,56.29,56.29,56.12,56.13,23400.0,53.4024,53.4024,53.2411,53.2506,23400.0
2008-09-26 14:05:00,56.12,56.12,55.96,55.96,46700.0,53.2411,53.2411,53.0893,53.0893,46700.0
2008-09-26 14:10:00,55.95,56.14,55.94,56.14,19600.0,53.0798,53.2601,53.0704,53.2601,19600.0
2008-09-26 14:15:00,56.14,56.33,56.14,56.33,13500.0,53.2601,53.4403,53.2601,53.4403,13500.0
2008-09-26 14:20:00,56.33,56.35,56.25,56.26,16900.0,53.4403,53.4593,53.3645,53.3739,16900.0
2008-09-26 14:25:00,56.25,56.25,56.15,56.18,11500.0,53.3645,53.3645,53.2696,53.298,11500.0
2008-09-26 14:30:00,56.17,56.19,56.13,56.16,16200.0,53.2886,53.3075,53.2506,53.2791,16200.0
2008-09-26 14:35:00,56.17,56.26,56.16,56.26,14900.0,53.2886,53.3739,53.2791,53.3739,14900.0
2008-09-26 14:40:00,56.26,56.29,56.18,56.28,21800.0,53.3739,53.4024,53.298,53.3929,21800.0
2008-09-26 14:45:00,56.28,56.36,56.28,56.33,19500.0,53.3929,53.4688,53.3929,53.4403,19500.0
2008-09-26 14:50:00,56.33,56.33,56.24,56.31,24200.0,53.4403,53.4403,53.355,53.4214,24200.0
2008-09-26 14:55:00,56.31,56.35,56.18,56.18,28700.0,53.4214,53.4593,53.298,53.298,28700.0
2008-09-26 15:00:00,56.17,56.18,56.0,56.0,67500.0,53.2886,53.298,53.1273,53.1273,67500.0
2008-09-26 15:05:00,56.01,56.05,55.93,56.02,15600.0,53.1368,53.1747,53.0609,53.1462,15600.0
2008-09-26 15:10:00,56.04,56.15,56.04,56.15,20800.0,53.1652,53.2696,53.1652,53.2696,20800.0
2008-09-26 15:15:00,56.14,56.15,56.1,56.11,41400.0,53.2601,53.2696,53.2221,53.2316,41400.0
2008-09-26 15:20:00,56.12,56.39,56.12,56.39,75900.0,53.2411,53.4973,53.2411,53.4973,75900.0
2008-09-26 15:25:00,56.39,56.45,56.27,56.34,20300.0,53.4973,53.5542,53.3834,53.4498,20300.0
2008-09-26 15:30:00,56.35,56.43,56.33,56.43,33500.0,53.4593,53.5352,53.4403,53.5352,33500.0
2008-09-26 15:35:00,56.42,56.57,56.36,56.57,26200.0,53.5257,53.668,53.4688,53.668,26200.0
2008-09-26 15:40:00,56.55,56.59,56.4,56.59,59400.0,53.6491,53.687,53.5068,53.687,59400.0
2008-09-26 15:45:00,56.57,56.71,56.57,56.59,59100.0,53.668,53.8009,53.668,53.687,59100.0
2008-09-26 15:50:00,56.58,56.71,56.57,56.69,56800.0,53.6775,53.8009,53.668,53.7819,56800.0
2008-09-26 15:55:00,56.68,56.69,56.6,56.64,74000.0,53.7724,53.7819,53.6965,53.7344,74000.0
2008-09-29 09:30:00,55.99,56.42,55.96,56.11,37300.0,53.1178,53.5257,53.0893,53.2316,37300.0
2008-09-29 09:35:00,56.12,56.22,55.76,55.97,30300.0,53.2411,53.336,52.8996,53.0988,30300.0
2008-09-29 09:40:00,55.92,55.96,55.67,55.95,17700.0,53.0514,53.0893,52.8142,53.0798,17700.0
2008-09-29 09:45:00,55.9,55.95,55.65,55.7,38500.0,53.0324,53.0798,52.7952,52.8427,38500.0
2008-09-29 09:50:00,55.7,55.77,55.3,55.39,70300.0,52.8427,52.9091,52.4632,52.5486,70300.0
2008-09-29 09:55:00,55.37,55.67,55.35,55.61,41200.0,52.5296,52.8142,52.5106,52.7573,41200.0
2008-09-29 10:00:00,55.61,55.67,55.4,55.48,60100.0,52.7573,52.8142,52.5581,52.634,60100.0
2008-09-29 10:05:00,55.46,55.5,55.29,55.3,17100.0,52.615,52.6529,52.4537,52.4632,17100.0
2008-09-29 10:10:00,55.32,55.39,55.21,55.37,21700.0,52.4822,52.5486,52.3778,52.5296,21700.0
2008-09-29 10:15:00,55.32,55.32,55.05,55.2,27800.0,52.4822,52.4822,52.226,52.3683,27800.0
2008-09-29 10:20:00,55.22,55.24,55.01,55.09,20000.0,52.3873,52.4063,52.1881,52.264,20000.0
2008-09-29 10:25:00,55.09,55.28,55.04,55.22,34700.0,52.264,52.4442,52.2165,52.3873,34700.0
2008-09-29 10:30:00,55.26,55.43,55.22,55.35,18200.0,52.4252,52.5865,52.3873,52.5106,18200.0
2008-09-29 10:35:00,55.35,55.37,55.19,55.3,19200.0,52.5106,52.5296,52.3588,52.4632,19200.0
2008-09-29 10:40:00,55.29,55.32,55.15,55.2,14200.0,52.4537,52.4822,52.3209,52.3683,14200.0
2008-09-29 10:45:00,55.18,55.51,55.18,55.46,23900.0,52.3493,52.6624,52.3493,52.615,23900.0
2008-09-29 10:50:00,55.46,55.51,55.34,55.34,13400.0,52.615,52.6624,52.5011,52.5011,13400.0
2008-09-29 10:55:00,55.34,55.35,55.2,55.26,21200.0,52.5011,52.5106,52.3683,52.4252,21200.0
2008-09-29 11:00:00,55.27,55.34,55.16,55.17,18700.0,52.4347,52.5011,52.3304,52.3399,18700.0
2008-09-29 11:05:00,55.19,55.36,55.19,55.3,29100.0,52.3588,52.5201,52.3588,52.4632,29100.0
2008-09-29 11:10:00,55.31,55.33,54.9,54.91,44700.0,52.4727,52.4916,52.0837,52.0932,44700.0
2008-09-29 11:15:00,54.92,54.98,54.83,54.93,33100.0,52.1027,52.1596,52.0173,52.1122,33100.0
2008-09-29 11:20:00,54.95,54.99,54.92,54.92,9100.0,52.1311,52.1691,52.1027,52.1027,9100.0
2008-09-29 11:25:00,54.92,55.02,54.92,54.95,16300.0,52.1027,52.1975,52.1027,52.1311,16300.0
2008-09-29 11:30:00,54.94,54.97,54.83,54.83,17500.0,52.1217,52.1501,52.0173,52.0173,17500.0
2008-09-29 11:35:00,54.83,54.9,54.8,54.85,48700.0,52.0173,52.0837,51.9888,52.0363,48700.0
2008-09-29 11:40:00,54.85,54.87,54.75,54.78,13000.0,52.0363,52.0552,51.9414,51.9699,13000.0
2008-09-29 11:45:00,54.78,54.91,54.76,54.84,32300.0,51.9699,52.0932,51.9509,52.0268,32300.0
2008-09-29 11:50:00,54.83,54.86,54.75,54.79,20100.0,52.0173,52.0458,51.9414,51.9793,20100.0
2008-09-29 11:55:00,54.79,54.83,54.74,54.75,12600.0,51.9793,52.0173,51.9319,51.9414,12600.0
2008-09-29 12:00:00,54.79,54.83,54.66,54.76,26100.0,51.9793,52.0173,51.856,51.9509,26100.0
2008-09-29 12:05:00,54.75,54.83,54.71,54.74,18800.0,51.9414,52.0173,51.9035,51.9319,18800.0
2008-09-29 12:10:00,54.74,54.85,54.64,54.69,40400.0,51.9319,52.0363,51.837,51.8845,40400.0
2008-09-29 12:15:00,54.66,54.68,54.5,54.54,59400.0,51.856,51.875,51.7042,51.7422,59400.0
2008-09-29 12:20:00,54.56,54.63,54.56,54.6,9800.0,51.7611,51.8276,51.7611,51.7991,9800.0
2008-09-29 12:25:00,54.6,54.73,54.55,54.65,13100.0,51.7991,51.9224,51.7517,51.8465,13100.0
2008-09-29 12:30:00,54.61,54.69,54.39,54.58,24800.0,51.8086,51.8845,51.5999,51.7801,24800.0
2008-09-29 12:35:00,54.59,54.76,54.56,54.69,12800.0,51.7896,51.9509,51.7611,51.8845,12800.0
2008-09-29 12:40:00,54.66,54.76,54.65,54.66,36500.0,51.856,51.9509,51.8465,51.856,36500.0
2008-09-29 12:45:00,54.67,54.73,54.6,54.61,37200.0,51.8655,51.9224,51.7991,51.8086,37200.0
2008-09-29 12:50:00,54.63,54.64,54.57,54.63,14500.0,51.8276,51.837,51.7706,51.8276,14500.0
2008-09-29 12:55:00,54.63,54.63,54.5,54.54,5400.0,51.8276,51.8276,51.7042,51.7422,5400.0
2008-09-29 13:00:00,54.5,54.51,54.38,54.44,16100.0,51.7042,51.7137,51.5904,51.6473,16100.0
2008-09-29 13:05:00,54.42,54.49,54.31,54.43,12500.0,51.6283,51.6947,51.524,51.6378,12500.0
2008-09-29 13:10:00,54.43,54.52,54.38,54.5,15700.0,51.6378,51.7232,51.5904,51.7042,15700.0
2008-09-29 13:15:00,54.53,54.6,54.39,54.45,18700.0,51.7327,51.7991,51.5999,51.6568,18700.0
2008-09-29 13:20:00,54.44,54.6,54.44,54.6,16700.0,51.6473,51.7991,51.6473,51.7991,16700.0
2008-09-29 13:25:00,54.58,54.8,54.58,54.68,55000.0,51.7801,51.9888,51.7801,51.875,55000.0
2008-09-29 13:30:00,54.64,54.64,54.46,54.47,11900.0,51.837,51.837,51.6663,51.6758,11900.0
2008-09-29 13:35:00,54.5,54.7,54.31,54.49,224700.0,51.7042,51.894,51.524,51.6947,224700.0
2008-09-29 13:40:00,54.48,54.49,53.45,53.46,81200.0,51.6852,51.6947,50.7081,50.7176,81200.0
2008-09-29 13:45:00,53.48,54.02,52.56,53.81,118300.0,50.7365,51.2488,49.8637,51.0496,118300.0
2008-09-29 13:50:00,53.79,54.72,53.41,54.52,38000.0,51.0306,51.9129,50.6701,51.7232,38000.0
2008-09-29 13:55:00,54.67,54.68,53.86,54.15,53900.0,51.8655,51.875,51.0971,51.3722,53900.0
2008-09-29 14:00:00,54.14,54.61,54.08,54.38,49200.0,51.3627,51.8086,51.3058,51.5904,49200.0
2008-09-29 14:05:00,54.38,54.78,53.1,53.52,93700.0,51.5904,51.9699,50.376,50.7745,93700.0
2008-09-29 14:10:00,53.6,54.5,53.6,54.32,51100.0,50.8504,51.7042,50.8504,51.5335,51100.0
2008-09-29 14:15:00,54.26,54.38,53.88,54.12,53100.0,51.4765,51.5904,51.116,51.3437,53100.0
2008-09-29 14:20:00,54.12,54.41,53.8,53.88,124900.0,51.3437,51.6188,51.0401,51.116,124900.0
2008-09-29 14:25:00,53.87,54.13,53.84,54.01,98700.0,51.1065,51.3532,51.0781,51.2394,98700.0
2008-09-29 14:30:00,54.06,54.1,53.78,53.88,51800.0,51.2868,51.3247,51.0212,51.116,51800.0
2008-09-29 14:35:00,53.88,54.02,53.8,53.88,45400.0,51.116,51.2488,51.0401,51.116,45400.0
2008-09-29 14:40:00,53.88,53.91,53.74,53.79,40300.0,51.116,51.1445,50.9832,51.0306,40300.0
2008-09-29 14:45:00,53.79,53.91,53.64,53.64,47100.0,51.0306,51.1445,50.8883,50.8883,47100.0
2008-09-29 14:50:00,53.68,53.74,53.47,53.55,44100.0,50.9263,50.9832,50.7271,50.803,44100.0
2008-09-29 14:55:00,53.55,53.65,53.46,53.61,108800.0,50.803,50.8978,50.7176,50.8599,108800.0
2008-09-29 15:00:00,53.62,53.98,53.62,53.97,47900.0,50.8694,51.2109,50.8694,51.2014,47900.0
2008-09-29 15:05:00,53.9,53.97,53.55,53.57,24200.0,51.135,51.2014,50.803,50.8219,24200.0
2008-09-29 15:10:00,53.6,53.94,53.53,53.63,90600.0,50.8504,51.173,50.784,50.8789,90600.0
2008-09-29 15:15:00,53.59,53.66,53.37,53.63,38900.0,50.8409,50.9073,50.6322,50.8789,38900.0
2008-09-29 15:20:00,53.6,53.6,53.39,53.46,32100.0,50.8504,50.8504,50.6512,50.7176,32100.0
2008-09-29 15:25:00,53.49,53.49,52.96,53.12,54700.0,50.746,50.746,50.2432,50.395,54700.0
2008-09-29 15:30:00,53.13,53.36,53.09,53.33,30300.0,50.4045,50.6227,50.3666,50.5942,30300.0
2008-09-29 15:35:00,53.34,53.37,53.06,53.36,37500.0,50.6037,50.6322,50.3381,50.6227,37500.0
2008-09-29 15:40:00,53.33,53.52,53.15,53.42,99800.0,50.5942,50.7745,50.4235,50.6796,99800.0
2008-09-29 15:45:00,53.42,53.42,53.0,53.15,92800.0,50.6796,50.6796,50.2812,50.4235,92800.0
2008-09-29 15:50:00,53.15,53.42,53.1,53.35,98000.0,50.4235,50.6796,50.376,50.6132,98000.0
2008-09-29 15:55:00,53.32,53.52,53.06,53.06,131900.0,50.5848,50.7745,50.3381,50.3381,131900.0
2008-09-30 09:30:00,54.17,54.38,53.0,53.76,55700.0,51.3912,51.5904,50.2812,51.0022,55700.0
2008-09-30 09:35:00,53.8,54.2,53.4,53.4,60300.0,51.0401,51.4196,50.6607,50.6607,60300.0
2008-09-30 09:40:00,53.39,53.56,53.39,53.45,37600.0,50.6512,50.8124,50.6512,50.7081,37600.0
2008-09-30 09:45:00,53.41,53.46,52.83,52.92,23900.0,50.6701,50.7176,50.1199,50.2053,23900.0
2008-09-30 09:50:00,52.89,53.17,52.87,53.1,28300.0,50.1768,50.4425,50.1578,50.376,28300.0
2008-09-30 09:55:00,53.1,53.1,52.72,52.78,32900.0,50.376,50.376,50.0155,50.0725,32900.0
2008-09-30 10:00:00,52.79,53.05,52.65,52.99,67300.0,50.0819,50.3286,49.9491,50.2717,67300.0
2008-09-30 10:05:00,52.98,53.19,52.98,53.04,56900.0,50.2622,50.4614,50.2622,50.3191,56900.0
2008-09-30 10:10:00,53.04,53.41,53.02,53.38,84000.0,50.3191,50.6701,50.3001,50.6417,84000.0
2008-09-30 10:15:00,53.36,53.46,53.16,53.27,36400.0,50.6227,50.7176,50.433,50.5373,36400.0
2008-09-30 10:20:00,53.26,53.37,53.23,53.29,27100.0,50.5278,50.6322,50.4994,50.5563,27100.0
2008-09-30 10:25:00,53.3,53.36,53.24,53.31,14100.0,50.5658,50.6227,50.5089,50.5753,14100.0
2008-09-30 10:30:00,53.33,53.44,53.31,53.4,21000.0,50.5942,50.6986,50.5753,50.6607,21000.0
2008-09-30 10:35:00,53.41,53.47,53.38,53.44,17300.0,50.6701,50.7271,50.6417,50.6986,17300.0
2008-09-30 10:40:00,53.44,53.55,53.33,53.48,30600.0,50.6986,50.803,50.5942,50.7365,30600.0
2008-09-30 10:45:00,53.48,53.55,53.44,53.52,41400.0,50.7365,50.803,50.6986,50.7745,41400.0
2008-09-30 10:50:00,53.47,53.48,53.27,53.42,41300.0,50.7271,50.7365,50.5373,50.6796,41300.0
2008-09-30 10:55:00,53.41,53.5,53.3,53.37,20500.0,50.6701,50.7555,50.5658,50.6322,20500.0
2008-09-30 11:00:00,53.4,53.55,53.37,53.41,23800.0,50.6607,50.803,50.6322,50.6701,23800.0
2008-09-30 11:05:00,53.42,53.55,53.36,53.55,14900.0,50.6796,50.803,50.6227,50.803,14900.0
2008-09-30 11:10:00,53.55,53.55,53.32,53.35,30600.0,50.803,50.803,50.5848,50.6132,30600.0
2008-09-30 11:15:00,53.34,53.4,53.24,53.39,17200.0,50.6037,50.6607,50.5089,50.6512,17200.0
2008-09-30 11:20:00,53.38,53.4,53.27,53.35,17900.0,50.6417,50.6607,50.5373,50.6132,17900.0
2008-09-30 11:25:00,53.35,53.55,53.3,53.51,17900.0,50.6132,50.803,50.5658,50.765,17900.0
2008-09-30 11:30:00,53.51,53.62,53.45,53.62,20100.0,50.765,50.8694,50.7081,50.8694,20100.0
2008-09-30 11:35:00,53.63,53.68,53.57,53.65,37700.0,50.8789,50.9263,50.8219,50.8978,37700.0
2008-09-30 11:40:00,53.68,53.86,53.68,53.74,18700.0,50.9263,51.0971,50.9263,50.9832,18700.0
2008-09-30 11:45:00,53.76,54.01,53.75,54.0,28500.0,51.0022,51.2394,50.9927,51.2299,28500.0
2008-09-30 11:50:00,53.98,53.99,53.84,53.85,15000.0,51.2109,51.2204,51.0781,51.0876,15000.0
2008-09-30 11:55:00,53.84,53.96,53.82,53.88,18700.0,51.0781,51.1919,51.0591,51.116,18700.0
2008-09-30 12:00:00,53.89,53.91,53.72,53.74,25300.0,51.1255,51.1445,50.9642,50.9832,25300.0
2008-09-30 12:05:00,53.72,53.77,53.66,53.73,19100.0,50.9642,51.0117,50.9073,50.9737,19100.0
2008-09-30 12:10:00,53.73,53.78,53.68,53.75,21100.0,50.9737,51.0212,50.9263,50.9927,21100.0
2008-09-30 12:15:00,53.73,53.73,53.65,53.66,18600.0,50.9737,50.9737,50.8978,50.9073,18600.0
2008-09-30 12:20:00,53.67,53.79,53.67,53.73,29200.0,50.9168,51.0306,50.9168,50.9737,29200.0
2008-09-30 12:25:00,53.73,53.74,53.72,53.74,16100.0,50.9737,50.9832,50.9642,50.9832,16100.0
2008-09-30 12:30:00,53.74,53.75,53.64,53.66,37900.0,50.9832,50.9927,50.8883,50.9073,37900.0
2008-09-30 12:35:00,53.66,53.68,53.63,53.66,31400.0,50.9073,50.9263,50.8789,50.9073,31400.0
2008-09-30 12:40:00,53.63,53.75,53.62,53.74,16300.0,50.8789,50.9927,50.8694,50.9832,16300.0
2008-09-30 12:45:00,53.74,53.78,53.68,53.77,10600.0,50.9832,51.0212,50.9263,51.0117,10600.0
2008-09-30 12:50:00,53.77,53.92,53.63,53.9,51300.0,51.0117,51.154,50.8789,51.135,51300.0
2008-09-30 12:55:00,53.87,53.91,53.82,53.85,18700.0,51.1065,51.1445,51.0591,51.0876,18700.0
2008-09-30 13:00:00,53.83,53.84,53.56,53.56,20300.0,51.0686,51.0781,50.8124,50.8124,20300.0
2008-09-30 13:05:00,53.58,53.59,53.43,53.45,27600.0,50.8314,50.8409,50.6891,50.7081,27600.0
2008-09-30 13:10:00,53.45,53.6,53.4,53.59,17900.0,50.7081,50.8504,50.6607,50.8409,17900.0
2008-09-30 13:15:00,53.6,53.74,53.56,53.65,29200.0,50.8504,50.9832,50.8124,50.8978,29200.0
2008-09-30 13:20:00,53.63,53.7,53.59,53.7,14000.0,50.8789,50.9453,50.8409,50.9453,14000.0
2008-09-30 13:25:00,53.67,53.95,53.66,53.94,14200.0,50.9168,51.1824,50.9073,51.173,14200.0
2008-09-30 13:30:00,53.93,54.0,53.92,53.94,32700.0,51.1635,51.2299,51.154,51.173,32700.0
2008-09-30 13:35:00,53.92,54.0,53.92,53.97,28300.0,51.154,51.2299,51.154,51.2014,28300.0
2008-09-30 13:40:00,53.97,54.02,53.86,53.87,37800.0,51.2014,51.2488,51.0971,51.1065,37800.0
2008-09-30 13:45:00,53.86,54.07,53.84,54.07,18800.0,51.0971,51.2963,51.0781,51.2963,18800.0
2008-09-30 13:50:00,54.07,54.27,54.05,54.22,77400.0,51.2963,51.486,51.2773,51.4386,77400.0
2008-09-30 13:55:00,54.22,54.24,54.01,54.06,50100.0,51.4386,51.4576,51.2394,51.2868,50100.0
2008-09-30 14:00:00,54.06,54.12,53.94,53.94,22000.0,51.2868,51.3437,51.173,51.173,22000.0
2008-09-30 14:05:00,53.94,54.0,53.94,53.97,28700.0,51.173,51.2299,51.173,51.2014,28700.0
2008-09-30 14:10:00,53.98,54.23,53.98,54.17,24700.0,51.2109,51.4481,51.2109,51.3912,24700.0
2008-09-30 14:15:00,54.17,54.23,54.09,54.11,19000.0,51.3912,51.4481,51.3153,51.3342,19000.0
2008-09-30 14:20:00,54.11,54.16,53.99,54.16,19100.0,51.3342,51.3817,51.2204,51.3817,19100.0
2008-09-30 14:25:00,54.16,54.3,54.15,54.28,37600.0,51.3817,51.5145,51.3722,51.4955,37600.0
2008-09-30 14:30:00,54.29,54.43,54.26,54.37,18900.0,51.505,51.6378,51.4765,51.5809,18900.0
2008-09-30 14:35:00,54.37,54.44,54.35,54.43,32700.0,51.5809,51.6473,51.5619,51.6378,32700.0
2008-09-30 14:40:00,54.43,54.5,54.4,54.46,27600.0,51.6378,51.7042,51.6094,51.6663,27600.0
2008-09-30 14:45:00,54.47,54.47,54.41,54.46,15000.0,51.6758,51.6758,51.6188,51.6663,15000.0
2008-09-30 14:50:00,54.45,54.65,54.45,54.64,28900.0,51.6568,51.8465,51.6568,51.837,28900.0
2008-09-30 14:55:00,54.62,54.67,54.56,54.56,20300.0,51.8181,51.8655,51.7611,51.7611,20300.0
2008-09-30 15:00:00,54.57,54.66,54.51,54.65,29400.0,51.7706,51.856,51.7137,51.8465,29400.0
2008-09-30 15:05:00,54.65,54.81,54.64,54.68,40100.0,51.8465,51.9983,51.837,51.875,40100.0
2008-09-30 15:10:00,54.68,54.73,54.57,54.58,39300.0,51.875,51.9224,51.7706,51.7801,39300.0
2008-09-30 15:15:00,54.55,54.7,54.48,54.67,43100.0,51.7517,51.894,51.6852,51.8655,43100.0
2008-09-30 15:20:00,54.68,54.96,54.68,54.96,54200.0,51.875,52.1406,51.875,52.1406,54200.0
2008-09-30 15:25:00,54.95,55.0,54.89,54.97,40700.0,52.1311,52.1786,52.0742,52.1501,40700.0
2008-09-30 15:30:00,54.97,54.97,54.84,54.86,43300.0,52.1501,52.1501,52.0268,52.0458,43300.0
2008-09-30 15:35:00,54.86,54.87,54.71,54.73,42600.0,52.0458,52.0552,51.9035,51.9224,42600.0
2008-09-30 15:40:00,54.73,54.98,54.72,54.97,52600.0,51.9224,52.1596,51.9129,52.1501,52600.0
2008-09-30 15:45:00,54.97,55.27,54.95,55.22,69000.0,52.1501,52.4347,52.1311,52.3873,69000.0
2008-09-30 15:50:00,55.21,55.23,54.95,54.99,75400.0,52.3778,52.3968,52.1311,52.1691,75400.0
2008-09-30 15:55:00,54.99,55.16,54.92,55.0,154100.0,52.1691,52.3304,52.1027,52.1786,154100.0
2008-10-01 09:30:00,54.58,55.12,54.24,54.59,82000.0,51.7801,52.2924,51.4576,51.7896,82000.0
2008-10-01 09:35:00,54.6,54.74,54.31,54.44,50800.0,51.7991,51.9319,51.524,51.6473,50800.0
2008-10-01 09:40:00,54.45,54.57,54.4,54.41,29900.0,51.6568,51.7706,51.6094,51.6188,29900.0
2008-10-01 09:45:00,54.41,54.56,54.35,54.41,29600.0,51.6188,51.7611,51.5619,51.6188,29600.0
2008-10-01 09:50:00,54.38,54.5,54.35,54.4,28300.0,51.5904,51.7042,51.5619,51.6094,28300.0
2008-10-01 09:55:00,54.4,54.5,54.38,54.47,20300.0,51.6094,51.7042,51.5904,51.6758,20300.0
2008-10-01 10:00:00,54.45,54.46,53.9,54.06,49000.0,51.6568,51.6663,51.135,51.2868,49000.0
2008-10-01 10:05:00,54.06,54.12,53.79,53.79,30600.0,51.2868,51.3437,51.0306,51.0306,30600.0
2008-10-01 10:10:00,53.75,53.88,53.67,53.88,24000.0,50.9927,51.116,50.9168,51.116,24000.0
2008-10-01 10:15:00,53.87,53.9,53.84,53.88,21600.0,51.1065,51.135,51.0781,51.116,21600.0
2008-10-01 10:20:00,53.88,54.0,53.88,53.91,56800.0,51.116,51.2299,51.116,51.1445,56800.0
2008-10-01 10:25:00,53.91,53.92,53.77,53.79,37400.0,51.1445,51.154,51.0117,51.0306,37400.0
2008-10-01 10:30:00,53.79,53.83,53.61,53.71,34600.0,51.0306,51.0686,50.8599,50.9547,34600.0
2008-10-01 10:35:00,53.71,53.81,53.71,53.72,38200.0,50.9547,51.0496,50.9547,50.9642,38200.0
2008-10-01 10:40:00,53.71,53.81,53.62,53.64,32500.0,50.9547,51.0496,50.8694,50.8883,32500.0
2008-10-01 10:45:00,53.64,53.7,53.52,53.52,31500.0,50.8883,50.9453,50.7745,50.7745,31500.0
2008-10-01 10:50:00,53.52,53.53,53.38,53.42,36800.0,50.7745,50.784,50.6417,50.6796,36800.0
2008-10-01 10:55:00,53.42,53.46,53.27,53.3,42600.0,50.6796,50.7176,50.5373,50.5658,42600.0
2008-10-01 11:00:00,53.29,53.37,53.15,53.16,33700.0,50.5563,50.6322,50.4235,50.433,33700.0
2008-10-01 11:05:00,53.14,53.15,53.01,53.05,42400.0,50.414,50.4235,50.2907,50.3286,42400.0
2008-10-01 11:10:00,53.05,53.07,52.72,52.85,118100.0,50.3286,50.3476,50.0155,50.1389,118100.0
2008-10-01 11:15:00,52.85,52.93,52.83,52.88,38300.0,50.1389,50.2148,50.1199,50.1673,38300.0
2008-10-01 11:20:00,52.9,53.04,52.89,52.91,38800.0,50.1863,50.3191,50.1768,50.1958,38800.0
2008-10-01 11:25:00,52.92,53.03,52.79,52.9,43300.0,50.2053,50.3096,50.0819,50.1863,43300.0
2008-10-01 11:30:00,52.91,53.0,52.9,52.93,26400.0,50.1958,50.2812,50.1863,50.2148,26400.0
2008-10-01 11:35:00,52.95,53.13,52.94,53.08,40500.0,50.2337,50.4045,50.2242,50.3571,40500.0
2008-10-01 11:40:00,53.08,53.09,52.99,53.07,29000.0,50.3571,50.3666,50.2717,50.3476,29000.0
2008-10-01 11:45:00,53.06,53.15,53.05,53.15,37000.0,50.3381,50.4235,50.3286,50.4235,37000.0
2008-10-01 11:50:00,53.13,53.18,53.09,53.11,26400.0,50.4045,50.4519,50.3666,50.3855,26400.0
2008-10-01 11:55:00,53.12,53.12,52.98,53.03,26600.0,50.395,50.395,50.2622,50.3096,26600.0
2008-10-01 12:00:00,53.01,53.04,53.0,53.0,25300.0,50.2907,50.3191,50.2812,50.2812,25300.0
2008-10-01 12:05:00,52.99,52.99,52.93,52.96,18000.0,50.2717,50.2717,50.2148,50.2432,18000.0
2008-10-01 12:10:00,52.96,52.98,52.84,52.91,27000.0,50.2432,50.2622,50.1294,50.1958,27000.0
2008-10-01 12:15:00,52.93,53.13,52.92,52.94,53800.0,50.2148,50.4045,50.2053,50.2242,53800.0
2008-10-01 12:20:00,52.94,52.95,52.86,52.91,17600.0,50.2242,50.2337,50.1484,50.1958,17600.0
2008-10-01 12:25:00,52.94,52.96,52.79,52.82,16500.0,50.2242,50.2432,50.0819,50.1104,16500.0
2008-10-01 12:30:00,52.85,53.02,52.81,52.93,29000.0,50.1389,50.3001,50.1009,50.2148,29000.0
2008-10-01 12:35:00,52.94,53.01,52.9,53.0,24200.0,50.2242,50.2907,50.1863,50.2812,24200.0
2008-10-01 12:40:00,53.0,53.17,52.98,53.14,31400.0,50.2812,50.4425,50.2622,50.414,31400.0
2008-10-01 12:45:00,53.15,53.33,53.14,53.3,31200.0,50.4235,50.5942,50.414,50.5658,31200.0
2008-10-01 12:50:00,53.3,53.37,53.22,53.22,38500.0,50.5658,50.6322,50.4899,50.4899,38500.0
2008-10-01 12:55:00,53.23,53.23,53.01,53.02,28100.0,50.4994,50.4994,50.2907,50.3001,28100.0
2008-10-01 13:00:00,53.05,53.05,52.95,53.0,19300.0,50.3286,50.3286,50.2337,50.2812,19300.0
2008-10-01 13:05:00,53.0,53.06,52.99,53.04,26500.0,50.2812,50.3381,50.2717,50.3191,26500.0
2008-10-01 13:10:00,53.05,53.11,52.78,52.81,65800.0,50.3286,50.3855,50.0725,50.1009,65800.0
2008-10-01 13:15:00,52.82,52.85,52.72,52.72,24500.0,50.1104,50.1389,50.0155,50.0155,24500.0
2008-10-01 13:20:00,52.74,52.78,52.67,52.71,23400.0,50.0345,50.0725,49.9681,50.006,23400.0
2008-10-01 13:25:00,52.69,52.73,52.36,52.5,117000.0,49.9871,50.025,49.674,49.8068,117000.0
2008-10-01 13:30:00,52.52,52.52,52.27,52.34,42000.0,49.8258,49.8258,49.5886,49.655,42000.0
2008-10-01 13:35:00,52.34,52.38,52.34,52.34,17600.0,49.655,49.693,49.655,49.655,17600.0
2008-10-01 13:40:00,52.36,52.65,52.05,52.54,70300.0,49.674,49.9491,49.3799,49.8448,70300.0
2008-10-01 13:45:00,52.55,52.65,52.08,52.16,129900.0,49.8543,49.9491,49.4084,49.4843,129900.0
2008-10-01 13:50:00,52.17,52.25,52.14,52.22,58500.0,49.4937,49.5696,49.4653,49.5412,58500.0
2008-10-01 13:55:00,52.2,52.2,51.63,51.79,126800.0,49.5222,49.5222,48.9815,49.1332,126800.0
2008-10-01 14:00:00,51.8,52.0,51.73,51.74,104300.0,49.1427,49.3325,49.0763,49.0858,104300.0
2008-10-01 14:05:00,51.74,51.76,51.37,51.54,182700.0,49.0858,49.1048,48.7348,48.8961,182700.0
2008-10-01 14:10:00,51.54,51.75,51.52,51.68,57200.0,48.8961,49.0953,48.8771,49.0289,57200.0
2008-10-01 14:15:00,51.67,52.0,51.66,52.0,88500.0,49.0194,49.3325,49.0099,49.3325,88500.0
2008-10-01 14:20:00,52.0,52.14,51.94,52.12,66700.0,49.3325,49.4653,49.2755,49.4463,66700.0
2008-10-01 14:25:00,52.12,52.36,52.1,52.36,44100.0,49.4463,49.674,49.4273,49.674,44100.0
2008-10-01 14:30:00,52.36,52.51,52.22,52.22,81300.0,49.674,49.8163,49.5412,49.5412,81300.0
2008-10-01 14:35:00,52.23,52.52,52.19,52.5,36500.0,49.5507,49.8258,49.5127,49.8068,36500.0
2008-10-01 14:40:00,52.52,52.67,52.51,52.63,38000.0,49.8258,49.9681,49.8163,49.9302,38000.0
2008-10-01 14:45:00,52.66,52.77,52.63,52.68,64500.0,49.9586,50.063,49.9302,49.9776,64500.0
2008-10-01 14:50:00,52.71,52.75,52.68,52.75,41900.0,50.006,50.044,49.9776,50.044,41900.0
2008-10-01 14:55:00,52.74,52.84,52.7,52.79,113700.0,50.0345,50.1294,49.9966,50.0819,113700.0
2008-10-01 15:00:00,52.79,52.83,52.64,52.78,63400.0,50.0819,50.1199,49.9396,50.0725,63400.0
2008-10-01 15:05:00,52.82,53.04,52.78,53.04,64400.0,50.1104,50.3191,50.0725,50.3191,64400.0
2008-10-01 15:10:00,53.04,53.25,52.98,53.0,87600.0,50.3191,50.5183,50.2622,50.2812,87600.0
2008-10-01 15:15:00,52.99,53.04,52.85,53.01,33800.0,50.2717,50.3191,50.1389,50.2907,33800.0
2008-10-01 15:20:00,53.01,53.19,52.99,53.17,37800.0,50.2907,50.4614,50.2717,50.4425,37800.0
2008-10-01 15:25:00,53.17,53.32,53.15,53.24,91300.0,50.4425,50.5848,50.4235,50.5089,91300.0
2008-10-01 15:30:00,53.23,53.29,53.13,53.24,32400.0,50.4994,50.5563,50.4045,50.5089,32400.0
2008-10-01 15:35:00,53.24,53.32,53.13,53.15,65100.0,50.5089,50.5848,50.4045,50.4235,65100.0
2008-10-01 15:40:00,53.14,53.36,53.14,53.33,75100.0,50.414,50.6227,50.414,50.5942,75100.0
2008-10-01 15:45:00,53.34,53.35,53.19,53.23,87500.0,50.6037,50.6132,50.4614,50.4994,87500.0
2008-10-01 15:50:00,53.21,53.23,53.11,53.19,103700.0,50.4804,50.4994,50.3855,50.4614,103700.0
2008-10-01 15:55:00,53.19,53.28,53.17,53.19,96900.0,50.4614,50.5468,50.4425,50.4614,96900.0
2008-10-02 09:30:00,53.17,53.17,51.33,51.62,124400.0,50.4425,50.4425,48.6968,48.972,124400.0
2008-10-02 09:35:00,51.63,52.15,51.61,52.06,110400.0,48.9815,49.4748,48.9625,49.3894,110400.0
2008-10-02 09:40:00,52.08,52.38,51.99,52.27,72400.0,49.4084,49.693,49.323,49.5886,72400.0
2008-10-02 09:45:00,52.27,52.36,52.12,52.26,80900.0,49.5886,49.674,49.4463,49.5791,80900.0
2008-10-02 09:50:00,52.24,52.44,52.03,52.04,186200.0,49.5602,49.7499,49.3609,49.3704,186200.0
2008-10-02 09:55:00,52.0,52.17,51.97,52.0,64200.0,49.3325,49.4937,49.304,49.3325,64200.0
2008-10-02 10:00:00,52.0,52.08,51.95,52.08,81700.0,49.3325,49.4084,49.285,49.4084,81700.0
2008-10-02 10:05:00,52.03,52.04,51.65,51.7,296600.0,49.3609,49.3704,49.0004,49.0479,296600.0
2008-10-02 10:10:00,51.67,51.81,51.55,51.79,50300.0,49.0194,49.1522,48.9056,49.1332,50300.0
2008-10-02 10:15:00,51.81,52.0,51.78,51.79,47300.0,49.1522,49.3325,49.1238,49.1332,47300.0
2008-10-02 10:20:00,51.8,51.89,51.58,51.62,32900.0,49.1427,49.2281,48.934,48.972,32900.0
2008-10-02 10:25:00,51.64,51.7,51.42,51.42,59600.0,48.9909,49.0479,48.7822,48.7822,59600.0
2008-10-02 10:30:00,51.44,51.5,51.29,51.36,67100.0,48.8012,48.8581,48.6589,48.7253,67100.0
2008-10-02 10:35:00,51.36,51.36,51.01,51.01,56200.0,48.7253,48.7253,48.3933,48.3933,56200.0
2008-10-02 10:40:00,51.04,51.05,50.91,50.98,75600.0,48.4217,48.4312,48.2984,48.3648,75600.0
2008-10-02 10:45:00,50.98,51.19,50.98,51.18,63100.0,48.3648,48.564,48.3648,48.5545,63100.0
2008-10-02 10:50:00,51.18,51.36,51.18,51.23,66700.0,48.5545,48.7253,48.5545,48.602,66700.0
2008-10-02 10:55:00,51.21,51.26,51.15,51.2,43100.0,48.583,48.6304,48.5261,48.5735,43100.0
2008-10-02 11:00:00,51.2,51.22,51.1,51.2,26300.0,48.5735,48.5925,48.4786,48.5735,26300.0
2008-10-02 11:05:00,51.19,51.19,50.79,50.82,62900.0,48.564,48.564,48.1845,48.213,62900.0
2008-10-02 11:10:00,50.84,50.85,50.52,50.58,68200.0,48.232,48.2415,47.9284,47.9853,68200.0
2008-10-02 11:15:00,50.58,50.59,50.41,50.58,69900.0,47.9853,47.9948,47.824,47.9853,69900.0
2008-10-02 11:20:00,50.57,50.65,50.46,50.51,62400.0,47.9758,48.0517,47.8715,47.9189,62400.0
2008-10-02 11:25:00,50.49,50.66,50.49,50.55,44200.0,47.8999,48.0612,47.8999,47.9569,44200.0
2008-10-02 11:30:00,50.54,50.66,50.49,50.5,54300.0,47.9474,48.0612,47.8999,47.9094,54300.0
2008-10-02 11:35:00,50.52,50.6,50.48,50.51,33000.0,47.9284,48.0043,47.8904,47.9189,33000.0
2008-10-02 11:40:00,50.51,50.6,50.47,50.55,31900.0,47.9189,48.0043,47.881,47.9569,31900.0
2008-10-02 11:45:00,50.55,50.56,50.49,50.53,48100.0,47.9569,47.9663,47.8999,47.9379,48100.0
2008-10-02 11:50:00,50.53,50.79,50.5,50.73,32400.0,47.9379,48.1845,47.9094,48.1276,32400.0
2008-10-02 11:55:00,50.72,50.85,50.7,50.78,100300.0,48.1181,48.2415,48.0992,48.1751,100300.0
2008-10-02 12:00:00,50.78,50.99,50.78,50.9,34400.0,48.1751,48.3743,48.1751,48.2889,34400.0
2008-10-02 12:05:00,50.88,51.1,50.82,51.0,73900.0,48.2699,48.4786,48.213,48.3838,73900.0
2008-10-02 12:10:00,51.01,51.08,51.0,51.06,26400.0,48.3933,48.4597,48.3838,48.4407,26400.0
2008-10-02 12:15:00,51.05,51.19,51.05,51.15,41400.0,48.4312,48.564,48.4312,48.5261,41400.0
2008-10-02 12:20:00,51.15,51.16,51.07,51.09,30500.0,48.5261,48.5356,48.4502,48.4692,30500.0
2008-10-02 12:25:00,51.1,51.1,50.85,50.85,27600.0,48.4786,48.4786,48.2415,48.2415,27600.0
2008-10-02 12:30:00,50.88,50.93,50.79,50.83,21200.0,48.2699,48.3174,48.1845,48.2225,21200.0
2008-10-02 12:35:00,50.83,51.04,50.83,51.01,27100.0,48.2225,48.4217,48.2225,48.3933,27100.0
2008-10-02 12:40:00,51.03,51.06,50.97,50.97,32200.0,48.4122,48.4407,48.3553,48.3553,32200.0
2008-10-02 12:45:00,51.0,51.03,50.86,51.03,62700.0,48.3838,48.4122,48.251,48.4122,62700.0
2008-10-02 12:50:00,51.04,51.2,51.04,51.16,21700.0,48.4217,48.5735,48.4217,48.5356,21700.0
2008-10-02 12:55:00,51.16,51.19,51.06,51.15,16900.0,48.5356,48.564,48.4407,48.5261,16900.0
2008-10-02 13:00:00,51.18,51.18,50.98,51.03,24500.0,48.5545,48.5545,48.3648,48.4122,24500.0
2008-10-02 13:05:00,51.01,51.06,51.01,51.04,28000.0,48.3933,48.4407,48.3933,48.4217,28000.0
2008-10-02 13:10:00,51.05,51.09,51.01,51.04,50400.0,48.4312,48.4692,48.3933,48.4217,50400.0
2008-10-02 13:15:00,51.04,51.15,51.01,51.1,40200.0,48.4217,48.5261,48.3933,48.4786,40200.0
2008-10-02 13:20:00,51.1,51.12,51.0,51.0,26500.0,48.4786,48.4976,48.3838,48.3838,26500.0
2008-10-02 13:25:00,51.03,51.05,51.0,51.04,33200.0,48.4122,48.4312,48.3838,48.4217,33200.0
2008-10-02 13:30:00,51.04,51.16,51.02,51.16,40200.0,48.4217,48.5356,48.4027,48.5356,40200.0
2008-10-02 13:35:00,51.14,51.27,51.13,51.22,54400.0,48.5166,48.6399,48.5071,48.5925,54400.0
2008-10-02 13:40:00,51.22,51.38,51.11,51.38,35500.0,48.5925,48.7443,48.4881,48.7443,35500.0
2008-10-02 13:45:00,51.39,51.46,51.14,51.17,32600.0,48.7538,48.8202,48.5166,48.545,32600.0
2008-10-02 13:50:00,51.15,51.24,51.0,51.15,122300.0,48.5261,48.6115,48.3838,48.5261,122300.0
2008-10-02 13:55:00,51.15,51.39,51.14,51.39,62400.0,48.5261,48.7538,48.5166,48.7538,62400.0
2008-10-02 14:00:00,51.4,51.43,51.29,51.29,24300.0,48.7632,48.7917,48.6589,48.6589,24300.0
2008-10-02 14:05:00,51.31,51.41,51.26,51.28,36400.0,48.6779,48.7727,48.6304,48.6494,36400.0
2008-10-02 14:10:00,51.3,51.42,51.17,51.25,32600.0,48.6684,48.7822,48.545,48.6209,32600.0
2008-10-02 14:15:00,51.26,51.32,51.15,51.28,39600.0,48.6304,48.6874,48.5261,48.6494,39600.0
2008-10-02 14:20:00,51.29,51.38,51.24,51.27,30700.0,48.6589,48.7443,48.6115,48.6399,30700.0
2008-10-02 14:25:00,51.27,51.31,51.25,51.31,55000.0,48.6399,48.6779,48.6209,48.6779,55000.0
2008-10-02 14:30:00,51.31,51.39,51.24,51.29,39500.0,48.6779,48.7538,48.6115,48.6589,39500.0
2008-10-02 14:35:00,51.29,51.32,51.2,51.25,65800.0,48.6589,48.6874,48.5735,48.6209,65800.0
2008-10-02 14:40:00,51.21,51.25,51.17,51.18,65300.0,48.583,48.6209,48.545,48.5545,65300.0
2008-10-02 14:45:00,51.16,51.22,51.16,51.19,41200.0,48.5356,48.5925,48.5356,48.564,41200.0
2008-10-02 14:50:00,51.19,51.21,51.11,51.11,24100.0,48.564,48.583,48.4881,48.4881,24100.0
2008-10-02 14:55:00,51.11,51.28,51.1,51.26,39800.0,48.4881,48.6494,48.4786,48.6304,39800.0
2008-10-02 15:00:00,51.25,51.27,51.12,51.14,32400.0,48.6209,48.6399,48.4976,48.5166,32400.0
2008-10-02 15:05:00,51.17,51.21,51.09,51.1,36000.0,48.545,48.583,48.4692,48.4786,36000.0
2008-10-02 15:10:00,51.1,51.13,51.04,51.06,40300.0,48.4786,48.5071,48.4217,48.4407,40300.0
2008-10-02 15:15:00,51.06,51.09,50.96,51.01,88100.0,48.4407,48.4692,48.3458,48.3933,88100.0
2008-10-02 15:20:00,51.0,51.09,50.91,51.0,104300.0,48.3838,48.4692,48.2984,48.3838,104300.0
2008-10-02 15:25:00,51.0,51.06,50.77,50.78,311200.0,48.3838,48.4407,48.1656,48.1751,311200.0
2008-10-02 15:30:00,50.78,51.04,50.76,50.9,71400.0,48.1751,48.4217,48.1561,48.2889,71400.0
2008-10-02 15:35:00,50.89,50.93,50.65,50.65,56200.0,48.2794,48.3174,48.0517,48.0517,56200.0
2008-10-02 15:40:00,50.65,50.69,50.49,50.51,104500.0,48.0517,48.0897,47.8999,47.9189,104500.0
2008-10-02 15:45:00,50.51,50.51,50.11,50.13,164400.0,47.9189,47.9189,47.5394,47.5584,164400.0
2008-10-02 15:50:00,50.13,50.52,50.12,50.48,269300.0,47.5584,47.9284,47.5489,47.8904,269300.0
2008-10-02 15:55:00,50.48,50.5,50.34,50.38,124200.0,47.8904,47.9094,47.7576,47.7956,124200.0
2008-10-03 09:30:00,51.12,51.74,51.0,51.49,50900.0,48.4976,49.0858,48.3838,48.8486,50900.0
2008-10-03 09:35:00,51.48,51.53,51.05,51.39,62200.0,48.8391,48.8866,48.4312,48.7538,62200.0
2008-10-03 09:40:00,51.41,51.51,51.25,51.26,73600.0,48.7727,48.8676,48.6209,48.6304,73600.0
2008-10-03 09:45:00,51.28,51.35,51.16,51.21,23500.0,48.6494,48.7158,48.5356,48.583,23500.0
2008-10-03 09:50:00,51.24,51.43,51.23,51.32,26900.0,48.6115,48.7917,48.602,48.6874,26900.0
2008-10-03 09:55:00,51.31,51.38,51.26,51.34,46100.0,48.6779,48.7443,48.6304,48.7063,46100.0
2008-10-03 10:00:00,51.33,51.42,51.23,51.32,36600.0,48.6968,48.7822,48.602,48.6874,36600.0
2008-10-03 10:05:00,51.34,51.37,51.23,51.35,24000.0,48.7063,48.7348,48.602,48.7158,24000.0
2008-10-03 10:10:00,51.35,51.42,51.21,51.37,19300.0,48.7158,48.7822,48.583,48.7348,19300.0
2008-10-03 10:15:00,51.4,51.45,51.26,51.38,66900.0,48.7632,48.8107,48.6304,48.7443,66900.0
2008-10-03 10:20:00,51.38,51.42,51.28,51.37,21100.0,48.7443,48.7822,48.6494,48.7348,21100.0
2008-10-03 10:25:00,51.36,51.47,51.32,51.37,96400.0,48.7253,48.8297,48.6874,48.7348,96400.0
2008-10-03 10:30:00,51.37,51.75,51.32,51.73,243700.0,48.7348,49.0953,48.6874,49.0763,243700.0
2008-10-03 10:35:00,51.73,51.83,51.68,51.8,25500.0,49.0763,49.1712,49.0289,49.1427,25500.0
2008-10-03 10:40:00,51.81,51.83,51.67,51.67,45200.0,49.1522,49.1712,49.0194,49.0194,45200.0
2008-10-03 10:45:00,51.66,51.69,51.38,51.43,27800.0,49.0099,49.0384,48.7443,48.7917,27800.0
2008-10-03 10:50:00,51.42,51.53,51.38,51.49,58900.0,48.7822,48.8866,48.7443,48.8486,58900.0
2008-10-03 10:55:00,51.49,51.66,51.41,51.65,47900.0,48.8486,49.0099,48.7727,49.0004,47900.0
2008-10-03 11:00:00,51.65,51.92,51.64,51.87,21600.0,49.0004,49.2566,48.9909,49.2091,21600.0
2008-10-03 11:05:00,51.85,51.86,51.56,51.68,24800.0,49.1902,49.1997,48.915,49.0289,24800.0
2008-10-03 11:10:00,51.67,51.87,51.66,51.8,26600.0,49.0194,49.2091,49.0099,49.1427,26600.0
2008-10-03 11:15:00,51.77,51.88,51.73,51.77,45800.0,49.1143,49.2186,49.0763,49.1143,45800.0
2008-10-03 11:20:00,51.76,51.9,51.76,51.87,22700.0,49.1048,49.2376,49.1048,49.2091,22700.0
2008-10-03 11:25:00,51.87,51.9,51.79,51.8,20000.0,49.2091,49.2376,49.1332,49.1427,20000.0
2008-10-03 11:30:00,51.83,51.87,51.79,51.82,23900.0,49.1712,49.2091,49.1332,49.1617,23900.0
2008-10-03 11:35:00,51.83,51.85,51.78,51.84,44000.0,49.1712,49.1902,49.1238,49.1807,44000.0
2008-10-03 11:40:00,51.86,51.99,51.81,51.94,23400.0,49.1997,49.323,49.1522,49.2755,23400.0
2008-10-03 11:45:00,51.94,51.99,51.92,51.93,25100.0,49.2755,49.323,49.2566,49.2661,25100.0
2008-10-03 11:50:00,51.92,51.95,51.83,51.86,22000.0,49.2566,49.285,49.1712,49.1997,22000.0
2008-10-03 11:55:00,51.87,51.98,51.85,51.97,15400.0,49.2091,49.3135,49.1902,49.304,15400.0
2008-10-03 12:00:00,51.97,52.23,51.94,52.08,50600.0,49.304,49.5507,49.2755,49.4084,50600.0
2008-10-03 12:05:00,52.06,52.06,51.9,51.94,14500.0,49.3894,49.3894,49.2376,49.2755,14500.0
2008-10-03 12:10:00,51.94,52.22,51.94,52.19,21700.0,49.2755,49.5412,49.2755,49.5127,21700.0
2008-10-03 12:15:00,52.2,52.2,51.93,51.96,18000.0,49.5222,49.5222,49.2661,49.2945,18000.0
2008-10-03 12:20:00,51.95,52.0,51.87,52.0,29100.0,49.285,49.3325,49.2091,49.3325,29100.0
2008-10-03 12:25:00,52.02,52.04,51.82,51.85,35400.0,49.3514,49.3704,49.1617,49.1902,35400.0
2008-10-03 12:30:00,51.85,51.97,51.75,51.97,52000.0,49.1902,49.304,49.0953,49.304,52000.0
2008-10-03 12:35:00,51.98,52.02,51.91,52.01,30300.0,49.3135,49.3514,49.2471,49.342,30300.0
2008-10-03 12:40:00,52.01,52.25,52.0,52.22,40200.0,49.342,49.5696,49.3325,49.5412,40200.0
2008-10-03 12:45:00,52.22,52.22,52.1,52.19,24900.0,49.5412,49.5412,49.4273,49.5127,24900.0
2008-10-03 12:50:00,52.17,52.48,52.15,52.32,68100.0,49.4937,49.7878,49.4748,49.6361,68100.0
2008-10-03 12:55:00,52.3,52.45,52.24,52.38,87500.0,49.6171,49.7594,49.5602,49.693,87500.0
2008-10-03 13:00:00,52.38,52.44,52.31,52.43,33700.0,49.693,49.7499,49.6266,49.7404,33700.0
2008-10-03 13:05:00,52.41,52.9,52.41,52.71,80000.0,49.7214,50.1863,49.7214,50.006,80000.0
2008-10-03 13:10:00,52.7,52.76,52.31,52.43,157300.0,49.9966,50.0535,49.6266,49.7404,157300.0
2008-10-03 13:15:00,52.45,52.53,52.36,52.5,38000.0,49.7594,49.8353,49.674,49.8068,38000.0
2008-10-03 13:20:00,52.48,52.77,52.3,52.37,51900.0,49.7878,50.063,49.6171,49.6835,51900.0
2008-10-03 13:25:00,52.37,52.46,51.99,52.25,60100.0,49.6835,49.7689,49.323,49.5696,60100.0
2008-10-03 13:30:00,52.27,52.28,51.78,51.98,36200.0,49.5886,49.5981,49.1238,49.3135,36200.0
2008-10-03 13:35:00,51.98,52.04,51.8,51.85,64900.0,49.3135,49.3704,49.1427,49.1902,64900.0
2008-10-03 13:40:00,51.85,51.9,51.72,51.75,80400.0,49.1902,49.2376,49.0668,49.0953,80400.0
2008-10-03 13:45:00,51.75,51.96,51.64,51.87,74300.0,49.0953,49.2945,48.9909,49.2091,74300.0
2008-10-03 13:50:00,51.88,52.14,51.76,51.8,100800.0,49.2186,49.4653,49.1048,49.1427,100800.0
2008-10-03 13:55:00,51.8,51.91,51.8,51.85,30500.0,49.1427,49.2471,49.1427,49.1902,30500.0
2008-10-03 14:00:00,51.86,51.9,51.71,51.81,49400.0,49.1997,49.2376,49.0573,49.1522,49400.0
2008-10-03 14:05:00,51.81,51.84,51.73,51.76,47500.0,49.1522,49.1807,49.0763,49.1048,47500.0
2008-10-03 14:10:00,51.77,51.85,51.73,51.74,48100.0,49.1143,49.1902,49.0763,49.0858,48100.0
2008-10-03 14:15:00,51.75,51.78,51.68,51.75,54800.0,49.0953,49.1238,49.0289,49.0953,54800.0
2008-10-03 14:20:00,51.77,51.81,51.63,51.75,38000.0,49.1143,49.1522,48.9815,49.0953,38000.0
2008-10-03 14:25:00,51.75,51.77,51.43,51.55,49400.0,49.0953,49.1143,48.7917,48.9056,49400.0
2008-10-03 14:30:00,51.57,51.7,51.27,51.37,50600.0,48.9245,49.0479,48.6399,48.7348,50600.0
2008-10-03 14:35:00,51.37,51.68,51.37,51.52,25000.0,48.7348,49.0289,48.7348,48.8771,25000.0
2008-10-03 14:40:00,51.52,51.6,51.4,51.52,15600.0,48.8771,48.953,48.7632,48.8771,15600.0
2008-10-03 14:45:00,51.51,51.53,51.28,51.4,21700.0,48.8676,48.8866,48.6494,48.7632,21700.0
2008-10-03 14:50:00,51.39,51.54,51.34,51.48,21400.0,48.7538,48.8961,48.7063,48.8391,21400.0
2008-10-03 14:55:00,51.48,51.6,51.35,51.56,19900.0,48.8391,48.953,48.7158,48.915,19900.0
2008-10-03 15:00:00,51.54,51.84,51.54,51.72,39400.0,48.8961,49.1807,48.8961,49.0668,39400.0
2008-10-03 15:05:00,51.71,51.71,51.56,51.6,30900.0,49.0573,49.0573,48.915,48.953,30900.0
2008-10-03 15:10:00,51.59,51.64,51.52,51.57,32700.0,48.9435,48.9909,48.8771,48.9245,32700.0
2008-10-03 15:15:00,51.57,51.63,51.46,51.49,32900.0,48.9245,48.9815,48.8202,48.8486,32900.0
2008-10-03 15:20:00,51.49,51.51,51.3,51.35,38800.0,48.8486,48.8676,48.6684,48.7158,38800.0
2008-10-03 15:25:00,51.33,51.34,51.18,51.3,55400.0,48.6968,48.7063,48.5545,48.6684,55400.0
2008-10-03 15:30:00,51.3,51.53,51.3,51.41,46500.0,48.6684,48.8866,48.6684,48.7727,46500.0
2008-10-03 15:35:00,51.42,51.44,51.14,51.18,63400.0,48.7822,48.8012,48.5166,48.5545,63400.0
2008-10-03 15:40:00,51.18,51.18,50.81,50.9,50500.0,48.5545,48.5545,48.2035,48.2889,50500.0
2008-10-03 15:45:00,50.9,51.05,50.8,50.82,72600.0,48.2889,48.4312,48.194,48.213,72600.0
2008-10-03 15:50:00,50.83,50.88,50.68,50.76,53200.0,48.2225,48.2699,48.0802,48.1561,53200.0
2008-10-03 15:55:00,50.77,50.81,50.59,50.69,94900.0,48.1656,48.2035,47.9948,48.0897,94900.0
2008-10-06 09:30:00,49.74,49.99,48.4,48.45,101900.0,47.1884,47.4256,45.9171,45.9646,101900.0
2008-10-06 09:35:00,48.45,49.26,48.15,49.05,113400.0,45.9646,46.733,45.68,46.5338,113400.0
2008-10-06 09:40:00,49.05,49.09,48.83,48.96,32600.0,46.5338,46.5717,46.3251,46.4484,32600.0
2008-10-06 09:45:00,49.0,49.15,48.81,49.13,49200.0,46.4864,46.6287,46.3061,46.6097,49200.0
2008-10-06 09:50:00,49.1,49.17,48.87,49.01,22700.0,46.5812,46.6476,46.363,46.4959,22700.0
2008-10-06 09:55:00,49.01,49.01,48.57,48.64,38600.0,46.4959,46.4959,46.0784,46.1448,38600.0
2008-10-06 10:00:00,48.66,48.74,48.27,48.39,64800.0,46.1638,46.2397,45.7938,45.9077,64800.0
2008-10-06 10:05:00,48.37,48.45,48.18,48.4,68300.0,45.8887,45.9646,45.7084,45.9171,68300.0
2008-10-06 10:10:00,48.39,48.43,48.2,48.35,36200.0,45.9077,45.9456,45.7274,45.8697,36200.0
2008-10-06 10:15:00,48.35,48.43,47.67,47.71,101400.0,45.8697,45.9456,45.2246,45.2625,101400.0
2008-10-06 10:20:00,47.74,48.1,47.72,48.08,42800.0,45.291,45.6325,45.272,45.6136,42800.0
2008-10-06 10:25:00,48.07,48.09,47.84,47.9,66700.0,45.6041,45.623,45.3859,45.4428,66700.0
2008-10-06 10:30:00,47.9,47.9,47.74,47.78,48500.0,45.4428,45.4428,45.291,45.329,48500.0
2008-10-06 10:35:00,47.78,47.82,47.49,47.53,32300.0,45.329,45.3669,45.0538,45.0918,32300.0
2008-10-06 10:40:00,47.49,47.61,46.91,47.14,51300.0,45.0538,45.1677,44.5036,44.7218,51300.0
2008-10-06 10:45:00,47.13,47.56,46.96,47.27,77300.0,44.7123,45.1202,44.551,44.8451,77300.0
2008-10-06 10:50:00,47.32,47.55,47.21,47.5,48600.0,44.8925,45.1107,44.7882,45.0633,48600.0
2008-10-06 10:55:00,47.5,47.72,47.47,47.55,55000.0,45.0633,45.272,45.0349,45.1107,55000.0
2008-10-06 11:00:00,47.57,47.91,47.51,47.86,67000.0,45.1297,45.4523,45.0728,45.4048,67000.0
2008-10-06 11:05:00,47.86,48.03,47.69,48.0,70400.0,45.4048,45.5661,45.2436,45.5377,70400.0
2008-10-06 11:10:00,48.03,48.21,47.86,47.97,71000.0,45.5661,45.7369,45.4048,45.5092,71000.0
2008-10-06 11:15:00,47.96,48.41,47.93,48.37,57300.0,45.4997,45.9266,45.4713,45.8887,57300.0
2008-10-06 11:20:00,48.34,48.47,48.17,48.42,35600.0,45.8602,45.9836,45.6989,45.9361,35600.0
2008-10-06 11:25:00,48.43,48.73,48.43,48.69,62400.0,45.9456,46.2302,45.9456,46.1923,62400.0
2008-10-06 11:30:00,48.68,48.75,48.31,48.31,172800.0,46.1828,46.2492,45.8318,45.8318,172800.0
2008-10-06 11:35:00,48.31,48.55,48.28,48.55,80500.0,45.8318,46.0595,45.8033,46.0595,80500.0
2008-10-06 11:40:00,48.54,48.54,48.27,48.34,16700.0,46.05,46.05,45.7938,45.8602,16700.0
2008-10-06 11:45:00,48.34,48.5,48.27,48.31,52000.0,45.8602,46.012,45.7938,45.8318,52000.0
2008-10-06 11:50:00,48.29,48.3,48.17,48.29,39200.0,45.8128,45.8223,45.6989,45.8128,39200.0
2008-10-06 11:55:00,48.29,48.45,48.1,48.1,35800.0,45.8128,45.9646,45.6325,45.6325,35800.0
2008-10-06 12:00:00,48.11,48.5,48.09,48.49,44700.0,45.642,46.012,45.623,46.0025,44700.0
2008-10-06 12:05:00,48.49,48.55,48.19,48.2,52000.0,46.0025,46.0595,45.7179,45.7274,52000.0
2008-10-06 12:10:00,48.2,48.2,48.05,48.18,24700.0,45.7274,45.7274,45.5851,45.7084,24700.0
2008-10-06 12:15:00,48.16,48.16,47.77,47.94,27400.0,45.6895,45.6895,45.3195,45.4807,27400.0
2008-10-06 12:20:00,47.92,48.05,47.88,48.02,22500.0,45.4618,45.5851,45.4238,45.5566,22500.0
2008-10-06 12:25:00,48.05,48.12,47.95,47.99,38400.0,45.5851,45.6515,45.4902,45.5282,38400.0
2008-10-06 12:30:00,47.98,48.15,47.86,48.11,52600.0,45.5187,45.68,45.4048,45.642,52600.0
2008-10-06 12:35:00,48.1,48.12,47.79,47.88,81700.0,45.6325,45.6515,45.3384,45.4238,81700.0
2008-10-06 12:40:00,47.86,47.89,47.79,47.88,68300.0,45.4048,45.4333,45.3384,45.4238,68300.0
2008-10-06 12:45:00,47.88,47.89,47.66,47.85,32200.0,45.4238,45.4333,45.2151,45.3954,32200.0
2008-10-06 12:50:00,47.83,48.04,47.83,48.04,18100.0,45.3764,45.5756,45.3764,45.5756,18100.0
2008-10-06 12:55:00,48.03,48.03,47.75,47.77,21400.0,45.5661,45.5661,45.3005,45.3195,21400.0
2008-10-06 13:00:00,47.77,47.89,47.55,47.88,25400.0,45.3195,45.4333,45.1107,45.4238,25400.0
2008-10-06 13:05:00,47.88,47.9,47.66,47.68,34600.0,45.4238,45.4428,45.2151,45.2341,34600.0
2008-10-06 13:10:00,47.7,47.75,47.7,47.73,22400.0,45.2531,45.3005,45.2531,45.2815,22400.0
2008-10-06 13:15:00,47.73,47.89,47.7,47.81,65300.0,45.2815,45.4333,45.2531,45.3574,65300.0
2008-10-06 13:20:00,47.8,48.07,47.77,48.03,18700.0,45.3479,45.6041,45.3195,45.5661,18700.0
2008-10-06 13:25:00,48.03,48.07,47.97,47.97,18500.0,45.5661,45.6041,45.5092,45.5092,18500.0
2008-10-06 13:30:00,47.99,48.01,47.9,47.93,23800.0,45.5282,45.5472,45.4428,45.4713,23800.0
2008-10-06 13:35:00,47.91,47.92,47.74,47.74,15900.0,45.4523,45.4618,45.291,45.291,15900.0
2008-10-06 13:40:00,47.77,47.77,47.53,47.53,67700.0,45.3195,45.3195,45.0918,45.0918,67700.0
2008-10-06 13:45:00,47.53,47.58,47.25,47.26,29600.0,45.0918,45.1392,44.8261,44.8356,29600.0
2008-10-06 13:50:00,47.26,47.49,47.17,47.49,44700.0,44.8356,45.0538,44.7502,45.0538,44700.0
2008-10-06 13:55:00,47.49,47.6,47.44,47.44,32500.0,45.0538,45.1582,45.0064,45.0064,32500.0
2008-10-06 14:00:00,47.45,47.48,47.29,47.31,55900.0,45.0159,45.0443,44.8641,44.8831,55900.0
2008-10-06 14:05:00,47.31,47.52,47.25,47.32,35500.0,44.8831,45.0823,44.8261,44.8925,35500.0
2008-10-06 14:10:00,47.35,47.58,47.23,47.37,35600.0,44.921,45.1392,44.8072,44.94,35600.0
2008-10-06 14:15:00,47.37,47.44,47.0,47.0,76800.0,44.94,45.0064,44.589,44.589,76800.0
2008-10-06 14:20:00,47.01,47.01,46.84,46.87,30500.0,44.5985,44.5985,44.4372,44.4656,30500.0
2008-10-06 14:25:00,46.83,47.08,46.81,47.06,72700.0,44.4277,44.6649,44.4087,44.6459,72700.0
2008-10-06 14:30:00,47.03,47.08,46.98,47.0,57600.0,44.6174,44.6649,44.57,44.589,57600.0
2008-10-06 14:35:00,47.01,47.18,46.95,47.12,71400.0,44.5985,44.7597,44.5415,44.7028,71400.0
2008-10-06 14:40:00,47.11,47.11,46.96,46.99,96300.0,44.6933,44.6933,44.551,44.5795,96300.0
2008-10-06 14:45:00,46.99,47.08,46.96,47.04,96300.0,44.5795,44.6649,44.551,44.6269,96300.0
2008-10-06 14:50:00,47.04,47.26,47.03,47.24,45700.0,44.6269,44.8356,44.6174,44.8167,45700.0
2008-10-06 14:55:00,47.23,47.42,47.09,47.32,52000.0,44.8072,44.9874,44.6743,44.8925,52000.0
2008-10-06 15:00:00,47.31,47.47,47.14,47.4,60900.0,44.8831,45.0349,44.7218,44.9684,60900.0
2008-10-06 15:05:00,47.38,48.02,47.33,47.98,76000.0,44.9495,45.5566,44.902,45.5187,76000.0
2008-10-06 15:10:00,47.97,48.34,47.95,48.29,94200.0,45.5092,45.8602,45.4902,45.8128,94200.0
2008-10-06 15:15:00,48.31,49.01,48.26,48.94,122400.0,45.8318,46.4959,45.7843,46.4294,122400.0
2008-10-06 15:20:00,48.93,49.06,48.74,48.76,83000.0,46.42,46.5433,46.2397,46.2587,83000.0
2008-10-06 15:25:00,48.77,49.39,48.71,49.31,107100.0,46.2682,46.8564,46.2112,46.7805,107100.0
2008-10-06 15:30:00,49.32,49.73,49.16,49.21,124200.0,46.79,47.1789,46.6382,46.6856,124200.0
2008-10-06 15:35:00,49.18,49.34,48.42,48.45,124500.0,46.6571,46.8089,45.9361,45.9646,124500.0
2008-10-06 15:40:00,48.45,48.75,47.94,48.73,154900.0,45.9646,46.2492,45.4807,46.2302,154900.0
2008-10-06 15:45:00,48.74,49.04,48.47,48.94,122800.0,46.2397,46.5243,45.9836,46.4294,122800.0
2008-10-06 15:50:00,48.94,49.02,48.7,48.94,185200.0,46.4294,46.5053,46.2018,46.4294,185200.0
2008-10-06 15:55:00,48.94,48.97,48.5,48.6,218900.0,46.4294,46.4579,46.012,46.1069,218900.0
2008-10-07 09:30:00,49.25,49.74,48.31,48.47,88200.0,46.7235,47.1884,45.8318,45.9836,88200.0
2008-10-07 09:35:00,48.54,49.1,48.51,49.1,51100.0,46.05,46.5812,46.0215,46.5812,51100.0
2008-10-07 09:40:00,49.05,49.46,48.95,49.35,57800.0,46.5338,46.9228,46.4389,46.8184,57800.0
2008-10-07 09:45:00,49.37,49.37,48.97,49.23,25200.0,46.8374,46.8374,46.4579,46.7046,25200.0
2008-10-07 09:50:00,49.2,49.8,49.1,49.57,97800.0,46.6761,47.2453,46.5812,47.0271,97800.0
2008-10-07 09:55:00,49.62,49.64,49.21,49.47,83300.0,47.0746,47.0935,46.6856,46.9323,83300.0
2008-10-07 10:00:00,49.44,49.58,49.22,49.54,70600.0,46.9038,47.0366,46.6951,46.9987,70600.0
2008-10-07 10:05:00,49.51,49.64,49.22,49.46,61200.0,46.9702,47.0935,46.6951,46.9228,61200.0
2008-10-07 10:10:00,49.46,49.47,49.18,49.29,40100.0,46.9228,46.9323,46.6571,46.7615,40100.0
2008-10-07 10:15:00,49.25,49.54,49.23,49.33,55200.0,46.7235,46.9987,46.7046,46.7994,55200.0
2008-10-07 10:20:00,49.3,49.41,49.08,49.41,44700.0,46.771,46.8753,46.5623,46.8753,44700.0
2008-10-07 10:25:00,49.44,49.59,49.37,49.59,86500.0,46.9038,47.0461,46.8374,47.0461,86500.0
2008-10-07 10:30:00,49.59,49.85,49.58,49.73,42200.0,47.0461,47.2928,47.0366,47.1789,42200.0
2008-10-07 10:35:00,49.73,49.88,49.53,49.87,49600.0,47.1789,47.3212,46.9892,47.3117,49600.0
2008-10-07 10:40:00,49.87,49.98,49.66,49.84,57200.0,47.3117,47.4161,47.1125,47.2833,57200.0
2008-10-07 10:45:00,49.83,50.12,49.8,50.07,67200.0,47.2738,47.5489,47.2453,47.5015,67200.0
2008-10-07 10:50:00,50.08,50.31,50.05,50.25,55100.0,47.511,47.7292,47.4825,47.6722,55100.0
2008-10-07 10:55:00,50.25,50.74,50.17,50.7,112100.0,47.6722,48.1371,47.5963,48.0992,112100.0
2008-10-07 11:00:00,50.68,50.99,50.62,50.91,106600.0,48.0802,48.3743,48.0233,48.2984,106600.0
2008-10-07 11:05:00,50.9,51.08,50.79,50.88,122800.0,48.2889,48.4597,48.1845,48.2699,122800.0
2008-10-07 11:10:00,50.85,50.94,50.62,50.83,43000.0,48.2415,48.3268,48.0233,48.2225,43000.0
2008-10-07 11:15:00,50.79,50.79,50.35,50.46,63400.0,48.1845,48.1845,47.7671,47.8715,63400.0
2008-10-07 11:20:00,50.46,50.46,49.94,50.01,93300.0,47.8715,47.8715,47.3781,47.4446,93300.0
2008-10-07 11:25:00,50.0,50.28,49.98,50.24,49300.0,47.4351,47.7007,47.4161,47.6628,49300.0
2008-10-07 11:30:00,50.25,50.46,50.22,50.25,31300.0,47.6722,47.8715,47.6438,47.6722,31300.0
2008-10-07 11:35:00,50.24,50.5,50.24,50.3,36800.0,47.6628,47.9094,47.6628,47.7197,36800.0
2008-10-07 11:40:00,50.31,50.34,50.17,50.34,30600.0,47.7292,47.7576,47.5963,47.7576,30600.0
2008-10-07 11:45:00,50.33,50.37,50.28,50.34,44600.0,47.7481,47.7861,47.7007,47.7576,44600.0
2008-10-07 11:50:00,50.32,50.4,50.25,50.25,37400.0,47.7387,47.8145,47.6722,47.6722,37400.0
2008-10-07 11:55:00,50.24,50.24,50.01,50.09,35700.0,47.6628,47.6628,47.4446,47.5205,35700.0
2008-10-07 12:00:00,50.14,50.14,49.84,49.94,32800.0,47.5679,47.5679,47.2833,47.3781,32800.0
2008-10-07 12:05:00,49.93,50.08,49.92,49.93,48100.0,47.3687,47.511,47.3592,47.3687,48100.0
2008-10-07 12:10:00,49.95,50.04,49.91,49.94,50700.0,47.3876,47.473,47.3497,47.3781,50700.0
2008-10-07 12:15:00,49.96,50.05,49.85,49.96,43800.0,47.3971,47.4825,47.2928,47.3971,43800.0
2008-10-07 12:20:00,49.98,50.12,49.81,49.83,31100.0,47.4161,47.5489,47.2548,47.2738,31100.0
2008-10-07 12:25:00,49.82,49.9,49.54,49.89,47000.0,47.2643,47.3402,46.9987,47.3307,47000.0
2008-10-07 12:30:00,49.89,49.98,49.69,49.72,33700.0,47.3307,47.4161,47.141,47.1694,33700.0
2008-10-07 12:35:00,49.71,49.74,49.5,49.55,106700.0,47.1599,47.1884,46.9607,47.0082,106700.0
2008-10-07 12:40:00,49.54,49.6,49.46,49.47,53100.0,46.9987,47.0556,46.9228,46.9323,53100.0
2008-10-07 12:45:00,49.49,49.51,49.35,49.39,49600.0,46.9512,46.9702,46.8184,46.8564,49600.0
2008-10-07 12:50:00,49.38,49.38,49.2,49.26,44800.0,46.8469,46.8469,46.6761,46.733,44800.0
2008-10-07 12:55:00,49.25,49.46,49.25,49.42,27500.0,46.7235,46.9228,46.7235,46.8848,27500.0
2008-10-07 13:00:00,49.44,49.64,49.44,49.47,35700.0,46.9038,47.0935,46.9038,46.9323,35700.0
2008-10-07 13:05:00,49.47,49.92,49.46,49.85,37200.0,46.9323,47.3592,46.9228,47.2928,37200.0
2008-10-07 13:10:00,49.81,49.88,49.77,49.86,19700.0,47.2548,47.3212,47.2169,47.3022,19700.0
2008-10-07 13:15:00,49.87,49.87,49.61,49.68,38000.0,47.3117,47.3117,47.0651,47.1315,38000.0
2008-10-07 13:20:00,49.64,49.76,49.35,49.46,25200.0,47.0935,47.2074,46.8184,46.9228,25200.0
2008-10-07 13:25:00,49.48,49.48,49.22,49.32,56200.0,46.9417,46.9417,46.6951,46.79,56200.0
2008-10-07 13:30:00,49.32,49.54,49.29,49.47,27400.0,46.79,46.9987,46.7615,46.9323,27400.0
2008-10-07 13:35:00,49.41,49.75,49.39,49.63,93700.0,46.8753,47.1979,46.8564,47.084,93700.0
2008-10-07 13:40:00,49.63,49.66,49.36,49.41,37600.0,47.084,47.1125,46.8279,46.8753,37600.0
2008-10-07 13:45:00,49.41,49.46,49.2,49.27,61700.0,46.8753,46.9228,46.6761,46.7425,61700.0
2008-10-07 13:50:00,49.27,49.28,48.93,49.07,129300.0,46.7425,46.752,46.42,46.5528,129300.0
2008-10-07 13:55:00,49.07,49.25,49.0,49.0,50300.0,46.5528,46.7235,46.4864,46.4864,50300.0
2008-10-07 14:00:00,49.0,49.18,49.0,49.0,50700.0,46.4864,46.6571,46.4864,46.4864,50700.0
2008-10-07 14:05:00,49.0,49.16,48.95,49.04,52800.0,46.4864,46.6382,46.4389,46.5243,52800.0
2008-10-07 14:10:00,49.04,49.44,48.74,49.22,88100.0,46.5243,46.9038,46.2397,46.6951,88100.0
2008-10-07 14:15:00,49.28,49.52,48.93,49.49,79000.0,46.752,46.9797,46.42,46.9512,79000.0
2008-10-07 14:20:00,49.45,49.5,49.26,49.3,51200.0,46.9133,46.9607,46.733,46.771,51200.0
2008-10-07 14:25:00,49.31,49.31,49.1,49.23,34500.0,46.7805,46.7805,46.5812,46.7046,34500.0
2008-10-07 14:30:00,49.23,49.5,49.2,49.28,52200.0,46.7046,46.9607,46.6761,46.752,52200.0
2008-10-07 14:35:00,49.28,49.48,49.19,49.4,31000.0,46.752,46.9417,46.6666,46.8658,31000.0
2008-10-07 14:40:00,49.4,49.5,49.31,49.4,52000.0,46.8658,46.9607,46.7805,46.8658,52000.0
2008-10-07 14:45:00,49.37,49.75,49.33,49.62,38900.0,46.8374,47.1979,46.7994,47.0746,38900.0
2008-10-07 14:50:00,49.64,49.69,49.44,49.55,43700.0,47.0935,47.141,46.9038,47.0082,43700.0
2008-10-07 14:55:00,49.57,49.57,49.31,49.4,36700.0,47.0271,47.0271,46.7805,46.8658,36700.0
2008-10-07 15:00:00,49.44,49.54,49.27,49.5,53700.0,46.9038,46.9987,46.7425,46.9607,53700.0
2008-10-07 15:05:00,49.49,49.57,49.17,49.49,77600.0,46.9512,47.0271,46.6476,46.9512,77600.0
2008-10-07 15:10:00,49.49,49.66,49.41,49.48,41700.0,46.9512,47.1125,46.8753,46.9417,41700.0
2008-10-07 15:15:00,49.46,49.49,49.01,49.11,78900.0,46.9228,46.9512,46.4959,46.5907,78900.0
2008-10-07 15:20:00,49.13,49.19,48.92,48.99,53300.0,46.6097,46.6666,46.4105,46.4769,53300.0
2008-10-07 15:25:00,48.99,49.21,48.87,49.08,83100.0,46.4769,46.6856,46.363,46.5623,83100.0
2008-10-07 15:30:00,49.08,49.37,48.99,49.14,59000.0,46.5623,46.8374,46.4769,46.6192,59000.0
2008-10-07 15:35:00,49.13,49.17,48.98,49.0,102500.0,46.6097,46.6476,46.4674,46.4864,102500.0
2008-10-07 15:40:00,49.0,49.05,48.81,48.83,128200.0,46.4864,46.5338,46.3061,46.3251,128200.0
2008-10-07 15:45:00,48.81,48.81,48.48,48.48,91700.0,46.3061,46.3061,45.993,45.993,91700.0
2008-10-07 15:50:00,48.49,48.6,48.46,48.58,97600.0,46.0025,46.1069,45.9741,46.0879,97600.0
2008-10-07 15:55:00,48.59,49.09,48.38,48.52,171700.0,46.0974,46.5717,45.8982,46.031,171700.0
2008-10-08 09:30:00,46.98,48.36,46.98,48.3,102000.0,44.57,45.8792,44.57,45.8223,102000.0
2008-10-08 09:35:00,48.3,48.31,47.58,48.07,74900.0,45.8223,45.8318,45.1392,45.6041,74900.0
2008-10-08 09:40:00,48.03,49.16,47.94,48.79,127400.0,45.5661,46.6382,45.4807,46.2871,127400.0
2008-10-08 09:45:00,48.73,49.07,48.0,48.95,64300.0,46.2302,46.5528,45.5377,46.4389,64300.0
2008-10-08 09:50:00,48.96,49.38,48.81,48.93,65000.0,46.4484,46.8469,46.3061,46.42,65000.0
2008-10-08 09:55:00,48.93,48.98,48.74,48.75,49400.0,46.42,46.4674,46.2397,46.2492,49400.0
2008-10-08 10:00:00,48.78,49.27,48.78,49.22,55400.0,46.2777,46.7425,46.2777,46.6951,55400.0
2008-10-08 10:05:00,49.2,49.27,48.68,48.93,32300.0,46.6761,46.7425,46.1828,46.42,32300.0
2008-10-08 10:10:00,48.9,49.04,48.8,48.84,71200.0,46.3915,46.5243,46.2966,46.3346,71200.0
2008-10-08 10:15:00,48.84,48.87,48.67,48.75,49000.0,46.3346,46.363,46.1733,46.2492,49000.0
2008-10-08 10:20:00,48.77,48.77,48.35,48.72,49700.0,46.2682,46.2682,45.8697,46.2207,49700.0
2008-10-08 10:25:00,48.73,48.77,48.3,48.47,47400.0,46.2302,46.2682,45.8223,45.9836,47400.0
2008-10-08 10:30:00,48.47,48.73,48.4,48.4,104500.0,45.9836,46.2302,45.9171,45.9171,104500.0
2008-10-08 10:35:00,48.42,48.58,48.25,48.28,82000.0,45.9361,46.0879,45.7748,45.8033,82000.0
2008-10-08 10:40:00,48.32,48.32,47.93,47.96,85300.0,45.8412,45.8412,45.4713,45.4997,85300.0
2008-10-08 10:45:00,48.0,48.0,47.31,47.58,56500.0,45.5377,45.5377,44.8831,45.1392,56500.0
2008-10-08 10:50:00,47.59,47.9,47.57,47.86,37200.0,45.1487,45.4428,45.1297,45.4048,37200.0
2008-10-08 10:55:00,47.86,48.3,47.84,48.27,50700.0,45.4048,45.8223,45.3859,45.7938,50700.0
2008-10-08 11:00:00,48.24,48.24,47.69,48.06,25100.0,45.7654,45.7654,45.2436,45.5946,25100.0
2008-10-08 11:05:00,48.09,48.22,47.88,47.97,22600.0,45.623,45.7464,45.4238,45.5092,22600.0
2008-10-08 11:10:00,47.96,48.1,47.91,48.07,24500.0,45.4997,45.6325,45.4523,45.6041,24500.0
2008-10-08 11:15:00,48.09,48.27,47.97,48.25,27400.0,45.623,45.7938,45.5092,45.7748,27400.0
2008-10-08 11:20:00,48.22,48.48,48.21,48.37,30600.0,45.7464,45.993,45.7369,45.8887,30600.0
2008-10-08 11:25:00,48.39,48.72,48.32,48.32,26400.0,45.9077,46.2207,45.8412,45.8412,26400.0
2008-10-08 11:30:00,48.3,48.33,47.95,48.0,57800.0,45.8223,45.8507,45.4902,45.5377,57800.0
2008-10-08 11:35:00,48.0,48.0,47.61,47.77,31500.0,45.5377,45.5377,45.1677,45.3195,31500.0
2008-10-08 11:40:00,47.74,47.91,47.32,47.45,34900.0,45.291,45.4523,44.8925,45.0159,34900.0
2008-10-08 11:45:00,47.48,47.84,47.36,47.72,41500.0,45.0443,45.3859,44.9305,45.272,41500.0
2008-10-08 11:50:00,47.72,47.78,47.58,47.66,20900.0,45.272,45.329,45.1392,45.2151,20900.0
2008-10-08 11:55:00,47.66,47.74,47.28,47.72,40600.0,45.2151,45.291,44.8546,45.272,40600.0
2008-10-08 12:00:00,47.72,47.74,47.39,47.43,25200.0,45.272,45.291,44.959,44.9969,25200.0
2008-10-08 12:05:00,47.43,47.47,47.08,47.17,27400.0,44.9969,45.0349,44.6649,44.7502,27400.0
2008-10-08 12:10:00,47.17,47.31,47.07,47.29,29800.0,44.7502,44.8831,44.6554,44.8641,29800.0
2008-10-08 12:15:00,47.24,47.6,47.16,47.51,40900.0,44.8167,45.1582,44.7408,45.0728,40900.0
2008-10-08 12:20:00,47.51,47.66,47.35,47.35,22200.0,45.0728,45.2151,44.921,44.921,22200.0
2008-10-08 12:25:00,47.37,47.54,47.26,47.26,26600.0,44.94,45.1013,44.8356,44.8356,26600.0
2008-10-08 12:30:00,47.26,47.44,47.17,47.42,28000.0,44.8356,45.0064,44.7502,44.9874,28000.0
2008-10-08 12:35:00,47.39,47.72,47.18,47.45,41400.0,44.959,45.272,44.7597,45.0159,41400.0
2008-10-08 12:40:00,47.46,47.75,47.43,47.54,48900.0,45.0254,45.3005,44.9969,45.1013,48900.0
2008-10-08 12:45:00,47.52,47.55,47.29,47.53,46200.0,45.0823,45.1107,44.8641,45.0918,46200.0
2008-10-08 12:50:00,47.52,47.83,47.46,47.69,37000.0,45.0823,45.3764,45.0254,45.2436,37000.0
2008-10-08 12:55:00,47.69,47.8,47.54,47.59,15600.0,45.2436,45.3479,45.1013,45.1487,15600.0
2008-10-08 13:00:00,47.63,48.27,47.62,48.08,99200.0,45.1866,45.7938,45.1772,45.6136,99200.0
2008-10-08 13:05:00,48.07,48.14,47.92,48.14,41500.0,45.6041,45.6705,45.4618,45.6705,41500.0
2008-10-08 13:10:00,48.09,48.3,47.9,48.3,39700.0,45.623,45.8223,45.4428,45.8223,39700.0
2008-10-08 13:15:00,48.31,48.37,48.0,48.23,47600.0,45.8318,45.8887,45.5377,45.7559,47600.0
2008-10-08 13:20:00,48.26,48.37,48.09,48.09,35100.0,45.7843,45.8887,45.623,45.623,35100.0
2008-10-08 13:25:00,48.13,48.13,47.8,47.81,71400.0,45.661,45.661,45.3479,45.3574,71400.0
2008-10-08 13:30:00,47.82,48.07,47.8,48.03,81700.0,45.3669,45.6041,45.3479,45.5661,81700.0
2008-10-08 13:35:00,48.05,48.42,48.02,48.17,30000.0,45.5851,45.9361,45.5566,45.6989,30000.0
2008-10-08 13:40:00,48.15,48.59,48.07,48.52,44100.0,45.68,46.0974,45.6041,46.031,44100.0
2008-10-08 13:45:00,48.54,48.54,48.3,48.41,38700.0,46.05,46.05,45.8223,45.9266,38700.0
2008-10-08 13:50:00,48.43,48.7,48.29,48.5,28400.0,45.9456,46.2018,45.8128,46.012,28400.0
2008-10-08 13:55:00,48.53,48.9,48.53,48.71,30800.0,46.0405,46.3915,46.0405,46.2112,30800.0
2008-10-08 14:00:00,48.7,48.76,48.39,48.62,57800.0,46.2018,46.2587,45.9077,46.1259,57800.0
2008-10-08 14:05:00,48.64,48.71,48.33,48.35,45200.0,46.1448,46.2112,45.8507,45.8697,45200.0
2008-10-08 14:10:00,48.34,48.4,48.11,48.29,31600.0,45.8602,45.9171,45.642,45.8128,31600.0
2008-10-08 14:15:00,48.3,48.35,48.03,48.2,38700.0,45.8223,45.8697,45.5661,45.7274,38700.0
2008-10-08 14:20:00,48.2,48.61,48.2,48.49,30700.0,45.7274,46.1164,45.7274,46.0025,30700.0
2008-10-08 14:25:00,48.53,48.62,48.23,48.25,23700.0,46.0405,46.1259,45.7559,45.7748,23700.0
2008-10-08 14:30:00,48.26,48.37,48.12,48.14,19400.0,45.7843,45.8887,45.6515,45.6705,19400.0
2008-10-08 14:35:00,48.13,48.18,47.96,48.03,21500.0,45.661,45.7084,45.4997,45.5661,21500.0
2008-10-08 14:40:00,48.04,48.09,47.75,47.79,32600.0,45.5756,45.623,45.3005,45.3384,32600.0
2008-10-08 14:45:00,47.81,48.08,47.81,47.98,23400.0,45.3574,45.6136,45.3574,45.5187,23400.0
2008-10-08 14:50:00,47.98,48.13,47.95,48.1,45200.0,45.5187,45.661,45.4902,45.6325,45200.0
2008-10-08 14:55:00,48.1,48.17,47.97,47.99,62500.0,45.6325,45.6989,45.5092,45.5282,62500.0
2008-10-08 15:00:00,47.98,48.04,47.67,47.94,44700.0,45.5187,45.5756,45.2246,45.4807,44700.0
2008-10-08 15:05:00,47.94,48.14,47.89,48.03,26500.0,45.4807,45.6705,45.4333,45.5661,26500.0
2008-10-08 15:10:00,47.98,48.09,47.79,47.79,18500.0,45.5187,45.623,45.3384,45.3384,18500.0
2008-10-08 15:15:00,47.81,48.28,47.8,48.26,42200.0,45.3574,45.8033,45.3479,45.7843,42200.0
2008-10-08 15:20:00,48.28,48.28,48.07,48.21,34300.0,45.8033,45.8033,45.6041,45.7369,34300.0
2008-10-08 15:25:00,48.24,48.38,48.0,48.18,35100.0,45.7654,45.8982,45.5377,45.7084,35100.0
2008-10-08 15:30:00,48.18,48.5,48.18,48.26,48700.0,45.7084,46.012,45.7084,45.7843,48700.0
2008-10-08 15:35:00,48.25,48.28,47.88,47.91,31600.0,45.7748,45.8033,45.4238,45.4523,31600.0
2008-10-08 15:40:00,47.91,48.33,47.82,48.28,54100.0,45.4523,45.8507,45.3669,45.8033,54100.0
2008-10-08 15:45:00,48.26,48.28,47.67,47.8,43400.0,45.7843,45.8033,45.2246,45.3479,43400.0
2008-10-08 15:50:00,47.83,48.03,47.22,47.3,91000.0,45.3764,45.5661,44.7977,44.8736,91000.0
2008-10-08 15:55:00,47.3,47.52,47.05,47.09,168900.0,44.8736,45.0823,44.6364,44.6743,168900.0
2008-10-09 09:30:00,48.14,48.15,45.58,45.63,116800.0,45.6705,45.68,43.2418,43.2892,116800.0
2008-10-09 09:35:00,45.6,46.82,45.53,46.31,144200.0,43.2608,44.4182,43.1944,43.9344,144200.0
2008-10-09 09:40:00,46.26,46.81,46.18,46.8,175400.0,43.8869,44.4087,43.811,44.3992,175400.0
2008-10-09 09:45:00,46.8,46.93,46.52,46.71,94800.0,44.3992,44.5226,44.1336,44.3138,94800.0
2008-10-09 09:50:00,46.72,47.05,46.71,46.85,115900.0,44.3233,44.6364,44.3138,44.4467,115900.0
2008-10-09 09:55:00,46.83,46.88,46.48,46.56,81600.0,44.4277,44.4751,44.0956,44.1715,81600.0
2008-10-09 10:00:00,46.54,46.56,46.14,46.37,62700.0,44.1526,44.1715,43.7731,43.9913,62700.0
2008-10-09 10:05:00,46.37,46.75,46.35,46.75,41500.0,43.9913,44.3518,43.9723,44.3518,41500.0
2008-10-09 10:10:00,46.71,46.78,46.45,46.49,121900.0,44.3138,44.3802,44.0672,44.1051,121900.0
2008-10-09 10:15:00,46.5,46.75,46.38,46.67,73400.0,44.1146,44.3518,44.0008,44.2759,73400.0
2008-10-09 10:20:00,46.67,46.74,46.41,46.43,53300.0,44.2759,44.3423,44.0292,44.0482,53300.0
2008-10-09 10:25:00,46.43,46.59,46.26,46.33,45000.0,44.0482,44.2,43.8869,43.9533,45000.0
2008-10-09 10:30:00,46.3,46.54,46.26,46.53,46100.0,43.9249,44.1526,43.8869,44.1431,46100.0
2008-10-09 10:35:00,46.55,46.72,46.47,46.48,66300.0,44.162,44.3233,44.0862,44.0956,66300.0
2008-10-09 10:40:00,46.5,46.65,46.17,46.21,32500.0,44.1146,44.2569,43.8015,43.8395,32500.0
2008-10-09 10:45:00,46.23,46.69,46.22,46.61,36900.0,43.8585,44.2949,43.849,44.219,36900.0
2008-10-09 10:50:00,46.63,46.65,46.41,46.52,31300.0,44.2379,44.2569,44.0292,44.1336,31300.0
2008-10-09 10:55:00,46.54,46.62,46.37,46.37,28800.0,44.1526,44.2285,43.9913,43.9913,28800.0
2008-10-09 11:00:00,46.38,46.42,46.02,46.02,17300.0,44.0008,44.0387,43.6592,43.6592,17300.0
2008-10-09 11:05:00,46.01,46.25,45.93,46.12,39500.0,43.6497,43.8774,43.5739,43.7541,39500.0
2008-10-09 11:10:00,46.16,46.28,46.04,46.27,21300.0,43.7921,43.9059,43.6782,43.8964,21300.0
2008-10-09 11:15:00,46.28,46.41,46.05,46.35,24700.0,43.9059,44.0292,43.6877,43.9723,24700.0
2008-10-09 11:20:00,46.38,46.49,46.15,46.15,35600.0,44.0008,44.1051,43.7826,43.7826,35600.0
2008-10-09 11:25:00,46.13,46.31,46.0,46.31,31300.0,43.7636,43.9344,43.6403,43.9344,31300.0
2008-10-09 11:30:00,46.32,46.48,46.14,46.19,20400.0,43.9438,44.0956,43.7731,43.8205,20400.0
2008-10-09 11:35:00,46.2,46.82,46.2,46.62,43400.0,43.83,44.4182,43.83,44.2285,43400.0
2008-10-09 11:40:00,46.61,46.88,46.57,46.85,78000.0,44.219,44.4751,44.181,44.4467,78000.0
2008-10-09 11:45:00,46.86,47.11,46.85,46.95,49900.0,44.4561,44.6933,44.4467,44.5415,49900.0
2008-10-09 11:50:00,46.95,47.15,46.88,47.0,63200.0,44.5415,44.7313,44.4751,44.589,63200.0
2008-10-09 11:55:00,47.0,47.0,46.7,46.7,20200.0,44.589,44.589,44.3044,44.3044,20200.0
2008-10-09 12:00:00,46.68,46.72,46.45,46.56,16400.0,44.2854,44.3233,44.0672,44.1715,16400.0
2008-10-09 12:05:00,46.56,46.75,46.46,46.68,18100.0,44.1715,44.3518,44.0767,44.2854,18100.0
2008-10-09 12:10:00,46.67,46.8,46.65,46.68,13100.0,44.2759,44.3992,44.2569,44.2854,13100.0
2008-10-09 12:15:00,46.66,46.91,46.57,46.88,22800.0,44.2664,44.5036,44.181,44.4751,22800.0
2008-10-09 12:20:00,46.88,46.95,46.58,46.64,34400.0,44.4751,44.5415,44.1905,44.2474,34400.0
2008-10-09 12:25:00,46.64,46.66,46.38,46.5,20300.0,44.2474,44.2664,44.0008,44.1146,20300.0
2008-10-09 12:30:00,46.49,46.56,46.4,46.47,22100.0,44.1051,44.1715,44.0197,44.0862,22100.0
2008-10-09 12:35:00,46.48,46.54,46.46,46.51,8700.0,44.0956,44.1526,44.0767,44.1241,8700.0
2008-10-09 12:40:00,46.47,46.48,46.27,46.35,23900.0,44.0862,44.0956,43.8964,43.9723,23900.0
2008-10-09 12:45:00,46.4,46.42,46.09,46.15,21600.0,44.0197,44.0387,43.7256,43.7826,21600.0
2008-10-09 12:50:00,46.14,46.3,46.09,46.22,19100.0,43.7731,43.9249,43.7256,43.849,19100.0
2008-10-09 12:55:00,46.22,46.31,46.18,46.2,14500.0,43.849,43.9344,43.811,43.83,14500.0
2008-10-09 13:00:00,46.2,46.33,46.2,46.23,27200.0,43.83,43.9533,43.83,43.8585,27200.0
2008-10-09 13:05:00,46.24,46.32,46.2,46.24,16700.0,43.868,43.9438,43.83,43.868,16700.0
2008-10-09 13:10:00,46.25,46.59,46.2,46.36,16700.0,43.8774,44.2,43.83,43.9818,16700.0
2008-10-09 13:15:00,46.37,46.42,46.31,46.32,14200.0,43.9913,44.0387,43.9344,43.9438,14200.0
2008-10-09 13:20:00,46.27,46.27,46.08,46.13,13600.0,43.8964,43.8964,43.7162,43.7636,13600.0
2008-10-09 13:25:00,46.1,46.54,46.0,46.3,36500.0,43.7351,44.1526,43.6403,43.9249,36500.0
2008-10-09 13:30:00,46.33,46.5,46.15,46.34,25100.0,43.9533,44.1146,43.7826,43.9628,25100.0
2008-10-09 13:35:00,46.33,46.42,46.1,46.18,19600.0,43.9533,44.0387,43.7351,43.811,19600.0
2008-10-09 13:40:00,46.19,46.34,46.11,46.22,14400.0,43.8205,43.9628,43.7446,43.849,14400.0
2008-10-09 13:45:00,46.22,46.25,45.96,46.01,31600.0,43.849,43.8774,43.6023,43.6497,31600.0
2008-10-09 13:50:00,46.01,46.1,45.93,46.02,28200.0,43.6497,43.7351,43.5739,43.6592,28200.0
2008-10-09 13:55:00,46.01,46.24,46.01,46.2,15500.0,43.6497,43.868,43.6497,43.83,15500.0
2008-10-09 14:00:00,46.18,46.39,46.16,46.24,24500.0,43.811,44.0103,43.7921,43.868,24500.0
2008-10-09 14:05:00,46.23,46.33,46.17,46.32,18600.0,43.8585,43.9533,43.8015,43.9438,18600.0
2008-10-09 14:10:00,46.33,46.36,46.06,46.1,20200.0,43.9533,43.9818,43.6972,43.7351,20200.0
2008-10-09 14:15:00,46.11,46.25,46.08,46.16,55800.0,43.7446,43.8774,43.7162,43.7921,55800.0
2008-10-09 14:20:00,46.14,46.14,45.96,46.03,54900.0,43.7731,43.7731,43.6023,43.6687,54900.0
2008-10-09 14:25:00,46.02,46.1,45.94,45.97,25500.0,43.6592,43.7351,43.5833,43.6118,25500.0
2008-10-09 14:30:00,45.96,46.06,45.9,45.93,23600.0,43.6023,43.6972,43.5454,43.5739,23600.0
2008-10-09 14:35:00,45.92,46.04,45.92,45.95,17900.0,43.5644,43.6782,43.5644,43.5928,17900.0
2008-10-09 14:40:00,45.95,46.04,45.75,45.86,34200.0,43.5928,43.6782,43.4031,43.5074,34200.0
2008-10-09 14:45:00,45.87,45.91,45.7,45.8,26400.0,43.5169,43.5549,43.3557,43.4505,26400.0
2008-10-09 14:50:00,45.79,45.8,45.56,45.67,41000.0,43.441,43.4505,43.2228,43.3272,41000.0
2008-10-09 14:55:00,45.64,45.82,45.52,45.55,45900.0,43.2987,43.4695,43.1849,43.2133,45900.0
2008-10-09 15:00:00,45.55,45.57,44.97,45.08,99900.0,43.2133,43.2323,42.6631,42.7675,99900.0
2008-10-09 15:05:00,45.08,45.33,45.04,45.18,56800.0,42.7675,43.0046,42.7295,42.8623,56800.0
2008-10-09 15:10:00,45.18,45.22,44.88,44.9,54500.0,42.8623,42.9003,42.5777,42.5967,54500.0
2008-10-09 15:15:00,44.92,45.13,44.7,44.75,46000.0,42.6157,42.8149,42.407,42.4544,46000.0
2008-10-09 15:20:00,44.77,44.99,44.63,44.86,54400.0,42.4734,42.6821,42.3405,42.5587,54400.0
2008-10-09 15:25:00,44.82,44.88,44.54,44.59,74100.0,42.5208,42.5777,42.2552,42.3026,74100.0
2008-10-09 15:30:00,44.61,44.76,44.39,44.45,92100.0,42.3216,42.4639,42.1129,42.1698,92100.0
2008-10-09 15:35:00,44.45,44.52,44.21,44.27,88700.0,42.1698,42.2362,41.9421,41.999,88700.0
2008-10-09 15:40:00,44.26,44.29,43.56,44.05,154200.0,41.9895,42.018,41.3254,41.7903,154200.0
2008-10-09 15:45:00,44.05,44.09,42.69,43.03,177300.0,41.7903,41.8282,40.5001,40.8226,177300.0
2008-10-09 15:50:00,43.03,43.38,42.87,43.01,249700.0,40.8226,41.1547,40.6708,40.8036,249700.0
2008-10-09 15:55:00,43.02,43.4,42.87,42.92,324800.0,40.8131,41.1736,40.6708,40.7183,324800.0
2008-10-10 09:30:00,40.9,41.78,36.53,36.54,274400.0,38.8019,39.6367,34.6561,34.6655,274400.0
2008-10-10 09:35:00,36.54,38.43,34.59,35.65,286800.0,34.6655,36.4586,32.8156,33.8212,286800.0
2008-10-10 09:40:00,35.67,40.63,35.39,39.31,364000.0,33.8402,38.5457,33.5745,37.2934,364000.0
2008-10-10 09:45:00,39.36,40.25,39.01,40.15,269100.0,37.3409,38.1852,37.0088,38.0904,269100.0
2008-10-10 09:50:00,40.11,40.85,39.62,40.4,161300.0,38.0524,38.7544,37.5875,38.3275,161300.0
2008-10-10 09:55:00,40.46,40.49,39.88,39.93,157600.0,38.3845,38.4129,37.8342,37.8816,157600.0
2008-10-10 10:00:00,39.89,40.44,39.75,40.23,172000.0,37.8437,38.3655,37.7109,38.1663,172000.0
2008-10-10 10:05:00,40.21,41.22,40.16,40.96,133000.0,38.1473,39.1055,38.0998,38.8588,133000.0
2008-10-10 10:10:00,40.94,41.65,40.66,41.16,180300.0,38.8398,39.5134,38.5742,39.0485,180300.0
2008-10-10 10:15:00,41.16,41.17,40.01,40.13,137900.0,39.0485,39.058,37.9575,38.0714,137900.0
2008-10-10 10:20:00,40.07,40.73,40.07,40.39,83400.0,38.0145,38.6406,38.0145,38.318,83400.0
2008-10-10 10:25:00,40.39,40.41,40.04,40.09,53600.0,38.318,38.337,37.986,38.0334,53600.0
2008-10-10 10:30:00,40.09,40.18,39.69,39.72,125300.0,38.0334,38.1188,37.654,37.6824,125300.0
2008-10-10 10:35:00,39.66,40.09,39.66,40.08,162100.0,37.6255,38.0334,37.6255,38.0239,162100.0
2008-10-10 10:40:00,40.08,40.36,39.96,40.1,111900.0,38.0239,38.2896,37.9101,38.0429,111900.0
2008-10-10 10:45:00,40.12,40.41,39.98,40.41,133600.0,38.0619,38.337,37.9291,38.337,133600.0
2008-10-10 10:50:00,40.36,40.46,40.04,40.07,56700.0,38.2896,38.3845,37.986,38.0145,56700.0
2008-10-10 10:55:00,40.04,40.13,39.85,39.98,141100.0,37.986,38.0714,37.8057,37.9291,141100.0
2008-10-10 11:00:00,39.96,40.23,39.76,40.01,62300.0,37.9101,38.1663,37.7204,37.9575,62300.0
2008-10-10 11:05:00,40.01,40.24,39.93,40.01,61400.0,37.9575,38.1757,37.8816,37.9575,61400.0
2008-10-10 11:10:00,40.0,40.1,39.92,40.07,64900.0,37.9481,38.0429,37.8722,38.0145,64900.0
2008-10-10 11:15:00,40.04,40.17,39.73,39.94,43000.0,37.986,38.1093,37.6919,37.8911,43000.0
2008-10-10 11:20:00,39.94,40.05,39.91,40.01,58300.0,37.8911,37.9955,37.8627,37.9575,58300.0
2008-10-10 11:25:00,39.97,40.08,39.95,40.02,62300.0,37.9196,38.0239,37.9006,37.967,62300.0
2008-10-10 11:30:00,39.98,40.14,39.94,40.0,126800.0,37.9291,38.0809,37.8911,37.9481,126800.0
2008-10-10 11:35:00,39.98,40.2,39.97,40.06,45600.0,37.9291,38.1378,37.9196,38.005,45600.0
2008-10-10 11:40:00,40.08,40.14,39.99,40.02,15700.0,38.0239,38.0809,37.9386,37.967,15700.0
2008-10-10 11:45:00,40.02,40.09,39.97,40.0,64600.0,37.967,38.0334,37.9196,37.9481,64600.0
2008-10-10 11:50:00,40.0,40.11,39.97,39.99,114800.0,37.9481,38.0524,37.9196,37.9386,114800.0
2008-10-10 11:55:00,40.0,40.11,39.96,39.99,310200.0,37.9481,38.0524,37.9101,37.9386,310200.0
2008-10-10 12:00:00,39.98,40.16,39.97,40.11,86500.0,37.9291,38.0998,37.9196,38.0524,86500.0
2008-10-10 12:05:00,40.08,40.2,39.96,39.99,79000.0,38.0239,38.1378,37.9101,37.9386,79000.0
2008-10-10 12:10:00,40.0,40.12,39.98,40.0,82100.0,37.9481,38.0619,37.9291,37.9481,82100.0
2008-10-10 12:15:00,39.99,40.1,39.98,40.04,127200.0,37.9386,38.0429,37.9291,37.986,127200.0
2008-10-10 12:20:00,40.04,40.18,39.99,40.05,122900.0,37.986,38.1188,37.9386,37.9955,122900.0
2008-10-10 12:25:00,40.05,40.16,39.99,40.01,116100.0,37.9955,38.0998,37.9386,37.9575,116100.0
2008-10-10 12:30:00,40.02,40.14,39.99,40.01,74800.0,37.967,38.0809,37.9386,37.9575,74800.0
2008-10-10 12:35:00,40.02,40.12,39.98,40.05,141400.0,37.967,38.0619,37.9291,37.9955,141400.0
2008-10-10 12:40:00,40.05,40.41,40.05,40.35,147300.0,37.9955,38.337,37.9955,38.2801,147300.0
2008-10-10 12:45:00,40.34,40.39,39.86,39.88,52200.0,38.2706,38.318,37.8152,37.8342,52200.0
2008-10-10 12:50:00,39.86,40.06,39.84,40.03,50500.0,37.8152,38.005,37.7963,37.9765,50500.0
2008-10-10 12:55:00,40.03,40.1,39.99,40.03,53400.0,37.9765,38.0429,37.9386,37.9765,53400.0
2008-10-10 13:00:00,40.04,40.06,39.99,40.02,111700.0,37.986,38.005,37.9386,37.967,111700.0
2008-10-10 13:05:00,40.0,40.12,40.0,40.03,52100.0,37.9481,38.0619,37.9481,37.9765,52100.0
2008-10-10 13:10:00,40.03,40.04,39.52,39.63,84900.0,37.9765,37.986,37.4927,37.597,84900.0
2008-10-10 13:15:00,39.63,39.97,39.56,39.95,57100.0,37.597,37.9196,37.5306,37.9006,57100.0
2008-10-10 13:20:00,39.94,40.18,39.86,39.96,145600.0,37.8911,38.1188,37.8152,37.9101,145600.0
2008-10-10 13:25:00,39.97,40.34,39.95,40.0,46500.0,37.9196,38.2706,37.9006,37.9481,46500.0
2008-10-10 13:30:00,39.98,40.09,39.86,39.98,44000.0,37.9291,38.0334,37.8152,37.9291,44000.0
2008-10-10 13:35:00,39.99,40.06,39.76,40.06,53100.0,37.9386,38.005,37.7204,38.005,53100.0
2008-10-10 13:40:00,40.03,40.04,39.79,39.9,164000.0,37.9765,37.986,37.7488,37.8532,164000.0
2008-10-10 13:45:00,39.9,39.9,39.73,39.81,110600.0,37.8532,37.8532,37.6919,37.7678,110600.0
2008-10-10 13:50:00,39.81,39.9,39.72,39.77,98600.0,37.7678,37.8532,37.6824,37.7299,98600.0
2008-10-10 13:55:00,39.77,40.15,39.75,40.1,78100.0,37.7299,38.0904,37.7109,38.0429,78100.0
2008-10-10 14:00:00,40.09,40.2,39.78,40.13,70300.0,38.0334,38.1378,37.7393,38.0714,70300.0
2008-10-10 14:05:00,40.15,40.23,39.95,40.2,136000.0,38.0904,38.1663,37.9006,38.1378,136000.0
2008-10-10 14:10:00,40.18,40.48,40.03,40.16,66800.0,38.1188,38.4034,37.9765,38.0998,66800.0
2008-10-10 14:15:00,40.11,40.34,39.67,39.75,53900.0,38.0524,38.2706,37.635,37.7109,53900.0
2008-10-10 14:20:00,39.75,40.01,39.53,39.57,47700.0,37.7109,37.9575,37.5022,37.5401,47700.0
2008-10-10 14:25:00,39.55,39.89,39.47,39.51,306400.0,37.5211,37.8437,37.4452,37.4832,306400.0
2008-10-10 14:30:00,39.51,39.89,39.51,39.56,40200.0,37.4832,37.8437,37.4832,37.5306,40200.0
2008-10-10 14:35:00,39.58,39.79,39.5,39.79,51600.0,37.5496,37.7488,37.4737,37.7488,51600.0
2008-10-10 14:40:00,39.74,39.78,39.6,39.72,46300.0,37.7014,37.7393,37.5686,37.6824,46300.0
2008-10-10 14:45:00,39.68,40.14,39.66,39.86,38600.0,37.6445,38.0809,37.6255,37.8152,38600.0
2008-10-10 14:50:00,39.86,39.92,39.52,39.64,55800.0,37.8152,37.8722,37.4927,37.6065,55800.0
2008-10-10 14:55:00,39.65,39.93,39.6,39.83,67600.0,37.616,37.8816,37.5686,37.7868,67600.0
2008-10-10 15:00:00,39.83,40.24,39.77,39.99,44800.0,37.7868,38.1757,37.7299,37.9386,44800.0
2008-10-10 15:05:00,40.0,40.66,39.95,40.34,89700.0,37.9481,38.5742,37.9006,38.2706,89700.0
2008-10-10 15:10:00,40.35,41.51,40.29,41.02,118500.0,38.2801,39.3806,38.2232,38.9157,118500.0
2008-10-10 15:15:00,41.03,41.85,40.79,41.17,171100.0,38.9252,39.7032,38.6975,39.058,171100.0
2008-10-10 15:20:00,41.16,41.9,41.12,41.62,262700.0,39.0485,39.7506,39.0106,39.4849,262700.0
2008-10-10 15:25:00,41.8,42.0,41.52,41.52,196400.0,39.6557,39.8455,39.3901,39.3901,196400.0
2008-10-10 15:30:00,41.51,42.04,41.3,41.92,262800.0,39.3806,39.8834,39.1814,39.7696,262800.0
2008-10-10 15:35:00,41.91,43.5,41.88,41.97,297200.0,39.7601,41.2685,39.7316,39.817,297200.0
2008-10-10 15:40:00,41.96,42.0,40.66,41.62,211200.0,39.8075,39.8455,38.5742,39.4849,211200.0
2008-10-10 15:45:00,41.65,41.65,40.57,40.82,179600.0,39.5134,39.5134,38.4888,38.726,179600.0
2008-10-10 15:50:00,40.78,41.54,40.27,41.0,275700.0,38.688,39.4091,38.2042,38.8968,275700.0
2008-10-10 15:55:00,41.03,41.45,40.64,41.09,283700.0,38.9252,39.3237,38.5552,38.9821,283700.0
2008-10-13 09:30:00,42.62,43.12,42.0,42.75,103500.0,40.4337,40.908,39.8455,40.557,103500.0
2008-10-13 09:35:00,42.75,43.38,42.57,43.1,48500.0,40.557,41.1547,40.3862,40.889,48500.0
2008-10-13 09:40:00,43.13,43.39,42.7,42.75,38500.0,40.9175,41.1642,40.5095,40.557,38500.0
2008-10-13 09:45:00,42.77,43.22,42.73,43.06,70000.0,40.576,41.0029,40.538,40.8511,70000.0
2008-10-13 09:50:00,43.05,43.21,43.02,43.18,40300.0,40.8416,40.9934,40.8131,40.9649,40300.0
2008-10-13 09:55:00,43.19,43.31,43.06,43.3,41000.0,40.9744,41.0883,40.8511,41.0788,41000.0
2008-10-13 10:00:00,43.31,43.52,43.3,43.37,29100.0,41.0883,41.2875,41.0788,41.1452,29100.0
2008-10-13 10:05:00,43.37,43.43,43.25,43.4,61000.0,41.1452,41.2021,41.0313,41.1736,61000.0
2008-10-13 10:10:00,43.38,43.41,43.23,43.38,44700.0,41.1547,41.1831,41.0124,41.1547,44700.0
2008-10-13 10:15:00,43.39,43.4,43.22,43.3,29400.0,41.1642,41.1736,41.0029,41.0788,29400.0
2008-10-13 10:20:00,43.31,43.54,43.28,43.34,31300.0,41.0883,41.3065,41.0598,41.1167,31300.0
2008-10-13 10:25:00,43.37,43.64,43.33,43.59,40900.0,41.1452,41.4013,41.1072,41.3539,40900.0
2008-10-13 10:30:00,43.61,43.71,43.44,43.6,93000.0,41.3729,41.4677,41.2116,41.3634,93000.0
2008-10-13 10:35:00,43.61,43.78,43.51,43.74,40700.0,41.3729,41.5341,41.278,41.4962,40700.0
2008-10-13 10:40:00,43.75,43.79,43.58,43.63,17900.0,41.5057,41.5436,41.3444,41.3918,17900.0
2008-10-13 10:45:00,43.63,43.86,43.59,43.83,44800.0,41.3918,41.61,41.3539,41.5816,44800.0
2008-10-13 10:50:00,43.83,43.92,43.75,43.86,45600.0,41.5816,41.667,41.5057,41.61,45600.0
2008-10-13 10:55:00,43.88,43.98,43.87,43.9,20500.0,41.629,41.7239,41.6195,41.648,20500.0
2008-10-13 11:00:00,43.91,44.07,43.89,44.05,22200.0,41.6575,41.8093,41.6385,41.7903,22200.0
2008-10-13 11:05:00,44.05,44.28,43.98,44.23,46000.0,41.7903,42.0085,41.7239,41.9611,46000.0
2008-10-13 11:10:00,44.21,44.28,44.15,44.24,24600.0,41.9421,42.0085,41.8852,41.9705,24600.0
2008-10-13 11:15:00,44.24,44.29,44.23,44.24,23300.0,41.9705,42.018,41.9611,41.9705,23300.0
2008-10-13 11:20:00,44.24,44.43,44.19,44.38,23900.0,41.9705,42.1508,41.9231,42.1034,23900.0
2008-10-13 11:25:00,44.36,44.55,44.33,44.52,33600.0,42.0844,42.2646,42.0559,42.2362,33600.0
2008-10-13 11:30:00,44.53,44.7,44.53,44.65,33600.0,42.2457,42.407,42.2457,42.3595,33600.0
2008-10-13 11:35:00,44.64,44.75,44.57,44.75,24300.0,42.35,42.4544,42.2836,42.4544,24300.0
2008-10-13 11:40:00,44.72,44.98,44.68,44.9,42300.0,42.4259,42.6726,42.388,42.5967,42300.0
2008-10-13 11:45:00,44.9,44.96,44.84,44.88,63400.0,42.5967,42.6536,42.5398,42.5777,63400.0
2008-10-13 11:50:00,44.88,44.9,44.78,44.82,18500.0,42.5777,42.5967,42.4828,42.5208,18500.0
2008-10-13 11:55:00,44.82,44.95,44.79,44.82,31400.0,42.5208,42.6441,42.4923,42.5208,31400.0
2008-10-13 12:00:00,44.84,44.87,44.75,44.8,57100.0,42.5398,42.5682,42.4544,42.5018,57100.0
2008-10-13 12:05:00,44.8,44.91,44.77,44.91,36000.0,42.5018,42.6062,42.4734,42.6062,36000.0
2008-10-13 12:10:00,44.89,45.02,44.87,45.0,49100.0,42.5872,42.7105,42.5682,42.6916,49100.0
2008-10-13 12:15:00,45.0,45.13,44.95,45.0,30200.0,42.6916,42.8149,42.6441,42.6916,30200.0
2008-10-13 12:20:00,44.99,45.09,44.99,45.03,25100.0,42.6821,42.7769,42.6821,42.72,25100.0
2008-10-13 12:25:00,45.05,45.13,45.03,45.08,17200.0,42.739,42.8149,42.72,42.7675,17200.0
2008-10-13 12:30:00,45.09,45.21,45.05,45.15,51200.0,42.7769,42.8908,42.739,42.8339,51200.0
2008-10-13 12:35:00,45.15,45.19,45.12,45.15,59700.0,42.8339,42.8718,42.8054,42.8339,59700.0
2008-10-13 12:40:00,45.12,45.16,45.09,45.12,31400.0,42.8054,42.8434,42.7769,42.8054,31400.0
2008-10-13 12:45:00,45.12,45.16,45.06,45.08,27700.0,42.8054,42.8434,42.7485,42.7675,27700.0
2008-10-13 12:50:00,45.1,45.16,45.04,45.13,18500.0,42.7864,42.8434,42.7295,42.8149,18500.0
2008-10-13 12:55:00,45.12,45.24,45.08,45.13,21600.0,42.8054,42.9192,42.7675,42.8149,21600.0
2008-10-13 13:00:00,45.13,45.25,45.04,45.05,18800.0,42.8149,42.9287,42.7295,42.739,18800.0
2008-10-13 13:05:00,45.09,45.11,45.03,45.03,12000.0,42.7769,42.7959,42.72,42.72,12000.0
2008-10-13 13:10:00,45.05,45.11,45.03,45.07,22200.0,42.739,42.7959,42.72,42.758,22200.0
2008-10-13 13:15:00,45.07,45.1,45.05,45.1,15300.0,42.758,42.7864,42.739,42.7864,15300.0
2008-10-13 13:20:00,45.07,45.08,44.85,44.94,95700.0,42.758,42.7675,42.5493,42.6346,95700.0
2008-10-13 13:25:00,44.94,45.04,44.87,45.03,44200.0,42.6346,42.7295,42.5682,42.72,44200.0
2008-10-13 13:30:00,45.03,45.11,45.03,45.1,24900.0,42.72,42.7959,42.72,42.7864,24900.0
2008-10-13 13:35:00,45.1,45.18,45.09,45.13,28300.0,42.7864,42.8623,42.7769,42.8149,28300.0
2008-10-13 13:40:00,45.13,45.22,45.03,45.22,94900.0,42.8149,42.9003,42.72,42.9003,94900.0
2008-10-13 13:45:00,45.22,45.47,45.21,45.27,30700.0,42.9003,43.1375,42.8908,42.9477,30700.0
2008-10-13 13:50:00,45.27,45.34,45.21,45.29,14900.0,42.9477,43.0141,42.8908,42.9667,14900.0
2008-10-13 13:55:00,45.28,45.35,45.08,45.15,24000.0,42.9572,43.0236,42.7675,42.8339,24000.0
2008-10-13 14:00:00,45.11,45.25,45.11,45.24,26200.0,42.7959,42.9287,42.7959,42.9192,26200.0
2008-10-13 14:05:00,45.25,45.28,45.08,45.12,31700.0,42.9287,42.9572,42.7675,42.8054,31700.0
2008-10-13 14:10:00,45.1,45.23,45.1,45.19,32300.0,42.7864,42.9098,42.7864,42.8718,32300.0
2008-10-13 14:15:00,45.18,45.25,45.12,45.23,19300.0,42.8623,42.9287,42.8054,42.9098,19300.0
2008-10-13 14:20:00,45.23,45.23,45.14,45.19,17200.0,42.9098,42.9098,42.8244,42.8718,17200.0
2008-10-13 14:25:00,45.21,45.32,45.11,45.11,56300.0,42.8908,42.9951,42.7959,42.7959,56300.0
2008-10-13 14:30:00,45.13,45.17,45.05,45.11,19700.0,42.8149,42.8528,42.739,42.7959,19700.0
2008-10-13 14:35:00,45.11,45.36,45.11,45.34,23200.0,42.7959,43.0331,42.7959,43.0141,23200.0
2008-10-13 14:40:00,45.32,45.49,45.31,45.42,20900.0,42.9951,43.1564,42.9857,43.09,20900.0
2008-10-13 14:45:00,45.44,45.57,45.43,45.54,27900.0,43.109,43.2323,43.0995,43.2039,27900.0
2008-10-13 14:50:00,45.54,45.58,45.44,45.51,18300.0,43.2039,43.2418,43.109,43.1754,18300.0
2008-10-13 14:55:00,45.5,45.84,45.49,45.76,27200.0,43.1659,43.4885,43.1564,43.4126,27200.0
2008-10-13 15:00:00,45.76,45.94,45.74,45.9,22100.0,43.4126,43.5833,43.3936,43.5454,22100.0
2008-10-13 15:05:00,45.89,46.25,45.86,46.24,85300.0,43.5359,43.8774,43.5074,43.868,85300.0
2008-10-13 15:10:00,46.24,46.34,46.23,46.31,56200.0,43.868,43.9628,43.8585,43.9344,56200.0
2008-10-13 15:15:00,46.29,46.54,46.29,46.36,55300.0,43.9154,44.1526,43.9154,43.9818,55300.0
2008-10-13 15:20:00,46.36,46.5,46.17,46.45,59500.0,43.9818,44.1146,43.8015,44.0672,59500.0
2008-10-13 15:25:00,46.47,46.62,46.41,46.47,39800.0,44.0862,44.2285,44.0292,44.0862,39800.0
2008-10-13 15:30:00,46.5,46.53,46.25,46.43,39100.0,44.1146,44.1431,43.8774,44.0482,39100.0
2008-10-13 15:35:00,46.41,46.67,46.29,46.63,67700.0,44.0292,44.2759,43.9154,44.2379,67700.0
2008-10-13 15:40:00,46.65,46.82,46.59,46.71,121900.0,44.2569,44.4182,44.2,44.3138,121900.0
2008-10-13 15:45:00,46.72,47.02,46.7,47.01,101500.0,44.3233,44.6079,44.3044,44.5985,101500.0
2008-10-13 15:50:00,46.99,47.36,46.89,47.33,151800.0,44.5795,44.9305,44.4846,44.902,151800.0
2008-10-13 15:55:00,47.34,47.97,47.32,47.95,166500.0,44.9115,45.5092,44.8925,45.4902,166500.0
2008-10-14 09:30:00,49.73,50.65,48.69,50.13,139200.0,47.1789,48.0517,46.1923,47.5584,139200.0
2008-10-14 09:35:00,50.09,50.1,49.42,49.42,93300.0,47.5205,47.5299,46.8848,46.8848,93300.0
2008-10-14 09:40:00,49.4,49.44,48.76,48.76,101500.0,46.8658,46.9038,46.2587,46.2587,101500.0
2008-10-14 09:45:00,48.77,49.15,48.72,49.04,107400.0,46.2682,46.6287,46.2207,46.5243,107400.0
2008-10-14 09:50:00,49.05,49.19,48.56,48.79,90400.0,46.5338,46.6666,46.0689,46.2871,90400.0
2008-10-14 09:55:00,48.79,48.79,47.67,47.72,94300.0,46.2871,46.2871,45.2246,45.272,94300.0
2008-10-14 10:00:00,47.67,48.28,47.61,48.11,100900.0,45.2246,45.8033,45.1677,45.642,100900.0
2008-10-14 10:05:00,48.11,48.18,48.0,48.09,130100.0,45.642,45.7084,45.5377,45.623,130100.0
2008-10-14 10:10:00,48.08,48.13,47.6,47.61,71800.0,45.6136,45.661,45.1582,45.1677,71800.0
2008-10-14 10:15:00,47.59,47.79,47.33,47.53,161300.0,45.1487,45.3384,44.902,45.0918,161300.0
2008-10-14 10:20:00,47.53,47.65,47.29,47.31,139200.0,45.0918,45.2056,44.8641,44.8831,139200.0
2008-10-14 10:25:00,47.31,47.32,46.3,46.56,222300.0,44.8831,44.8925,43.9249,44.1715,222300.0
2008-10-14 10:30:00,46.56,46.91,46.5,46.63,204200.0,44.1715,44.5036,44.1146,44.2379,204200.0
2008-10-14 10:35:00,46.63,46.65,46.09,46.41,273600.0,44.2379,44.2569,43.7256,44.0292,273600.0
2008-10-14 10:40:00,46.43,46.48,45.84,45.94,119400.0,44.0482,44.0956,43.4885,43.5833,119400.0
2008-10-14 10:45:00,45.94,46.01,45.25,45.52,143000.0,43.5833,43.6497,42.9287,43.1849,143000.0
2008-10-14 10:50:00,45.56,45.79,45.49,45.61,89100.0,43.2228,43.441,43.1564,43.2703,89100.0
2008-10-14 10:55:00,45.62,45.86,45.6,45.65,79100.0,43.2798,43.5074,43.2608,43.3082,79100.0
2008-10-14 11:00:00,45.61,45.7,45.25,45.25,78600.0,43.2703,43.3557,42.9287,42.9287,78600.0
2008-10-14 11:05:00,45.21,45.36,44.94,45.05,99500.0,42.8908,43.0331,42.6346,42.739,99500.0
2008-10-14 11:10:00,45.03,45.08,44.8,45.03,109400.0,42.72,42.7675,42.5018,42.72,109400.0
2008-10-14 11:15:00,45.03,45.26,45.0,45.14,74700.0,42.72,42.9382,42.6916,42.8244,74700.0
2008-10-14 11:20:00,45.18,45.3,45.12,45.17,71000.0,42.8623,42.9762,42.8054,42.8528,71000.0
2008-10-14 11:25:00,45.15,45.63,45.15,45.52,70700.0,42.8339,43.2892,42.8339,43.1849,70700.0
2008-10-14 11:30:00,45.52,45.83,45.43,45.64,43500.0,43.1849,43.479,43.0995,43.2987,43500.0
2008-10-14 11:35:00,45.65,45.67,45.49,45.57,47600.0,43.3082,43.3272,43.1564,43.2323,47600.0
2008-10-14 11:40:00,45.56,45.72,45.52,45.67,36900.0,43.2228,43.3746,43.1849,43.3272,36900.0
2008-10-14 11:45:00,45.65,46.01,45.65,45.74,65100.0,43.3082,43.6497,43.3082,43.3936,65100.0
2008-10-14 11:50:00,45.74,45.74,45.11,45.15,67100.0,43.3936,43.3936,42.7959,42.8339,67100.0
2008-10-14 11:55:00,45.15,45.28,45.14,45.18,83600.0,42.8339,42.9572,42.8244,42.8623,83600.0
2008-10-14 12:00:00,45.15,45.15,44.57,44.6,75500.0,42.8339,42.8339,42.2836,42.3121,75500.0
2008-10-14 12:05:00,44.6,44.96,44.58,44.88,52200.0,42.3121,42.6536,42.2931,42.5777,52200.0
2008-10-14 12:10:00,44.89,45.2,44.86,45.02,52800.0,42.5872,42.8813,42.5587,42.7105,52800.0
2008-10-14 12:15:00,45.0,45.33,44.98,45.33,64200.0,42.6916,43.0046,42.6726,43.0046,64200.0
2008-10-14 12:20:00,45.29,45.39,45.24,45.39,25100.0,42.9667,43.0616,42.9192,43.0616,25100.0
2008-10-14 12:25:00,45.38,45.63,45.38,45.52,34500.0,43.0521,43.2892,43.0521,43.1849,34500.0
2008-10-14 12:30:00,45.52,45.52,45.34,45.51,30700.0,43.1849,43.1849,43.0141,43.1754,30700.0
2008-10-14 12:35:00,45.51,45.69,45.47,45.47,53000.0,43.1754,43.3462,43.1375,43.1375,53000.0
2008-10-14 12:40:00,45.46,45.61,45.44,45.57,50000.0,43.128,43.2703,43.109,43.2323,50000.0
2008-10-14 12:45:00,45.57,45.91,45.57,45.86,59400.0,43.2323,43.5549,43.2323,43.5074,59400.0
2008-10-14 12:50:00,45.86,46.07,45.79,45.82,57200.0,43.5074,43.7067,43.441,43.4695,57200.0
2008-10-14 12:55:00,45.81,45.84,45.62,45.71,178500.0,43.46,43.4885,43.2798,43.3651,178500.0
2008-10-14 13:00:00,45.69,45.82,45.67,45.76,37300.0,43.3462,43.4695,43.3272,43.4126,37300.0
2008-10-14 13:05:00,45.75,45.93,45.74,45.93,32600.0,43.4031,43.5739,43.3936,43.5739,32600.0
2008-10-14 13:10:00,45.88,45.9,45.75,45.84,39200.0,43.5264,43.5454,43.4031,43.4885,39200.0
2008-10-14 13:15:00,45.81,45.83,45.65,45.75,110600.0,43.46,43.479,43.3082,43.4031,110600.0
2008-10-14 13:20:00,45.76,45.81,45.73,45.76,70200.0,43.4126,43.46,43.3841,43.4126,70200.0
2008-10-14 13:25:00,45.75,45.93,45.75,45.83,74400.0,43.4031,43.5739,43.4031,43.479,74400.0
2008-10-14 13:30:00,45.83,45.88,45.75,45.82,37900.0,43.479,43.5264,43.4031,43.4695,37900.0
2008-10-14 13:35:00,45.82,45.83,45.74,45.75,33000.0,43.4695,43.479,43.3936,43.4031,33000.0
2008-10-14 13:40:00,45.75,45.75,45.43,45.5,61500.0,43.4031,43.4031,43.0995,43.1659,61500.0
2008-10-14 13:45:00,45.5,45.74,45.46,45.59,53100.0,43.1659,43.3936,43.128,43.2513,53100.0
2008-10-14 13:50:00,45.62,45.66,45.38,45.42,46900.0,43.2798,43.3177,43.0521,43.09,46900.0
2008-10-14 13:55:00,45.4,45.41,45.14,45.22,78400.0,43.071,43.0805,42.8244,42.9003,78400.0
2008-10-14 14:00:00,45.21,45.28,45.03,45.03,58900.0,42.8908,42.9572,42.72,42.72,58900.0
2008-10-14 14:05:00,45.04,45.17,44.95,45.07,58900.0,42.7295,42.8528,42.6441,42.758,58900.0
2008-10-14 14:10:00,45.06,45.1,44.76,44.81,82000.0,42.7485,42.7864,42.4639,42.5113,82000.0
2008-10-14 14:15:00,44.83,45.06,44.46,44.62,131500.0,42.5303,42.7485,42.1793,42.3311,131500.0
2008-10-14 14:20:00,44.66,44.7,44.51,44.54,64300.0,42.369,42.407,42.2267,42.2552,64300.0
2008-10-14 14:25:00,44.53,44.91,44.45,44.84,105600.0,42.2457,42.6062,42.1698,42.5398,105600.0
2008-10-14 14:30:00,44.86,45.0,44.63,44.72,62400.0,42.5587,42.6916,42.3405,42.4259,62400.0
2008-10-14 14:35:00,44.72,44.85,44.69,44.73,46900.0,42.4259,42.5493,42.3975,42.4354,46900.0
2008-10-14 14:40:00,44.73,44.78,44.44,44.5,61300.0,42.4354,42.4828,42.1603,42.2172,61300.0
2008-10-14 14:45:00,44.47,44.51,44.11,44.12,94300.0,42.1887,42.2267,41.8472,41.8567,94300.0
2008-10-14 14:50:00,44.13,44.23,44.0,44.2,133800.0,41.8662,41.9611,41.7429,41.9326,133800.0
2008-10-14 14:55:00,44.18,44.31,44.05,44.17,159200.0,41.9136,42.037,41.7903,41.9041,159200.0
2008-10-14 15:00:00,44.17,44.68,44.16,44.38,81400.0,41.9041,42.388,41.8947,42.1034,81400.0
2008-10-14 15:05:00,44.4,44.54,44.26,44.53,83400.0,42.1223,42.2552,41.9895,42.2457,83400.0
2008-10-14 15:10:00,44.54,45.02,44.51,44.8,186600.0,42.2552,42.7105,42.2267,42.5018,186600.0
2008-10-14 15:15:00,44.81,44.91,44.58,44.75,79800.0,42.5113,42.6062,42.2931,42.4544,79800.0
2008-10-14 15:20:00,44.72,45.0,44.72,44.85,82400.0,42.4259,42.6916,42.4259,42.5493,82400.0
2008-10-14 15:25:00,44.85,45.14,44.67,45.14,48500.0,42.5493,42.8244,42.3785,42.8244,48500.0
2008-10-14 15:30:00,45.14,45.66,45.12,45.51,120200.0,42.8244,43.3177,42.8054,43.1754,120200.0
2008-10-14 15:35:00,45.5,45.57,45.03,45.16,79800.0,43.1659,43.2323,42.72,42.8434,79800.0
2008-10-14 15:40:00,45.14,45.33,45.01,45.14,89200.0,42.8244,43.0046,42.701,42.8244,89200.0
2008-10-14 15:45:00,45.15,45.48,45.0,45.1,124700.0,42.8339,43.1469,42.6916,42.7864,124700.0
2008-10-14 15:50:00,45.1,45.11,44.8,44.83,140200.0,42.7864,42.7959,42.5018,42.5303,140200.0
2008-10-14 15:55:00,44.83,44.86,44.69,44.78,148300.0,42.5303,42.5587,42.3975,42.4828,148300.0
2008-10-15 09:30:00,43.92,44.12,43.01,43.15,50000.0,41.667,41.8567,40.8036,40.9365,50000.0
2008-10-15 09:35:00,43.2,43.39,42.89,42.9,103300.0,40.9839,41.1642,40.6898,40.6993,103300.0
2008-10-15 09:40:00,42.85,42.95,42.54,42.88,81700.0,40.6519,40.7467,40.3578,40.6803,81700.0
2008-10-15 09:45:00,42.86,42.89,42.26,42.37,62900.0,40.6613,40.6898,40.0921,40.1965,62900.0
2008-10-15 09:50:00,42.4,42.89,42.27,42.62,75700.0,40.2249,40.6898,40.1016,40.4337,75700.0
2008-10-15 09:55:00,42.65,43.05,42.63,43.01,84700.0,40.4621,40.8416,40.4431,40.8036,84700.0
2008-10-15 10:00:00,42.99,43.05,42.74,43.04,96100.0,40.7847,40.8416,40.5475,40.8321,96100.0
2008-10-15 10:05:00,43.04,43.17,42.9,43.08,73400.0,40.8321,40.9554,40.6993,40.8701,73400.0
2008-10-15 10:10:00,43.06,43.29,42.99,43.04,54800.0,40.8511,41.0693,40.7847,40.8321,54800.0
2008-10-15 10:15:00,43.03,43.09,42.83,43.07,43300.0,40.8226,40.8795,40.6329,40.8606,43300.0
2008-10-15 10:20:00,43.08,43.28,43.08,43.24,55500.0,40.8701,41.0598,40.8701,41.0218,55500.0
2008-10-15 10:25:00,43.24,43.32,43.11,43.15,42400.0,41.0218,41.0977,40.8985,40.9365,42400.0
2008-10-15 10:30:00,43.18,43.38,43.12,43.18,42300.0,40.9649,41.1547,40.908,40.9649,42300.0
2008-10-15 10:35:00,43.18,43.33,43.15,43.22,41500.0,40.9649,41.1072,40.9365,41.0029,41500.0
2008-10-15 10:40:00,43.21,43.31,42.63,42.71,65300.0,40.9934,41.0883,40.4431,40.519,65300.0
2008-10-15 10:45:00,42.73,42.94,42.61,42.75,124900.0,40.538,40.7372,40.4242,40.557,124900.0
2008-10-15 10:50:00,42.75,42.8,42.46,42.53,92100.0,40.557,40.6044,40.2819,40.3483,92100.0
2008-10-15 10:55:00,42.49,42.72,42.49,42.61,69000.0,40.3103,40.5285,40.3103,40.4242,69000.0
2008-10-15 11:00:00,42.63,42.82,42.6,42.73,79500.0,40.4431,40.6234,40.4147,40.538,79500.0
2008-10-15 11:05:00,42.72,43.01,42.53,42.98,205400.0,40.5285,40.8036,40.3483,40.7752,205400.0
2008-10-15 11:10:00,42.94,43.09,42.69,42.72,156800.0,40.7372,40.8795,40.5001,40.5285,156800.0
2008-10-15 11:15:00,42.77,42.85,42.57,42.72,79000.0,40.576,40.6519,40.3862,40.5285,79000.0
2008-10-15 11:20:00,42.72,42.83,42.68,42.71,58000.0,40.5285,40.6329,40.4906,40.519,58000.0
2008-10-15 11:25:00,42.72,42.92,42.63,42.91,31900.0,40.5285,40.7183,40.4431,40.7088,31900.0
2008-10-15 11:30:00,42.86,43.0,42.85,42.9,40300.0,40.6613,40.7942,40.6519,40.6993,40300.0
2008-10-15 11:35:00,42.91,42.99,42.85,42.89,35200.0,40.7088,40.7847,40.6519,40.6898,35200.0
2008-10-15 11:40:00,42.89,43.02,42.87,43.01,60700.0,40.6898,40.8131,40.6708,40.8036,60700.0
2008-10-15 11:45:00,43.01,43.14,42.98,43.11,90400.0,40.8036,40.927,40.7752,40.8985,90400.0
2008-10-15 11:50:00,43.09,43.19,43.0,43.15,33300.0,40.8795,40.9744,40.7942,40.9365,33300.0
2008-10-15 11:55:00,43.16,43.23,43.0,43.0,31600.0,40.9459,41.0124,40.7942,40.7942,31600.0
2008-10-15 12:00:00,43.0,43.19,42.93,42.98,35000.0,40.7942,40.9744,40.7277,40.7752,35000.0
2008-10-15 12:05:00,42.98,43.08,42.93,43.03,30700.0,40.7752,40.8701,40.7277,40.8226,30700.0
2008-10-15 12:10:00,43.03,43.1,42.98,43.03,30700.0,40.8226,40.889,40.7752,40.8226,30700.0
2008-10-15 12:15:00,43.04,43.07,42.88,42.95,77600.0,40.8321,40.8606,40.6803,40.7467,77600.0
2008-10-15 12:20:00,42.95,43.04,42.84,42.87,42500.0,40.7467,40.8321,40.6424,40.6708,42500.0
2008-10-15 12:25:00,42.87,42.93,42.83,42.84,21800.0,40.6708,40.7277,40.6329,40.6424,21800.0
2008-10-15 12:30:00,42.86,43.03,42.86,43.0,32300.0,40.6613,40.8226,40.6613,40.7942,32300.0
2008-10-15 12:35:00,43.0,43.08,42.91,43.04,26800.0,40.7942,40.8701,40.7088,40.8321,26800.0
2008-10-15 12:40:00,43.03,43.21,42.87,42.87,23800.0,40.8226,40.9934,40.6708,40.6708,23800.0
2008-10-15 12:45:00,42.89,42.99,42.89,42.96,27100.0,40.6898,40.7847,40.6898,40.7562,27100.0
2008-10-15 12:50:00,42.94,43.03,42.86,43.02,31600.0,40.7372,40.8226,40.6613,40.8131,31600.0
2008-10-15 12:55:00,43.04,43.07,42.87,42.9,31400.0,40.8321,40.8606,40.6708,40.6993,31400.0
2008-10-15 13:00:00,42.89,42.91,42.78,42.85,36400.0,40.6898,40.7088,40.5854,40.6519,36400.0
2008-10-15 13:05:00,42.82,42.89,42.8,42.88,50400.0,40.6234,40.6898,40.6044,40.6803,50400.0
2008-10-15 13:10:00,42.87,42.98,42.84,42.9,63900.0,40.6708,40.7752,40.6424,40.6993,63900.0
2008-10-15 13:15:00,42.88,42.91,42.79,42.83,35000.0,40.6803,40.7088,40.5949,40.6329,35000.0
2008-10-15 13:20:00,42.82,42.99,42.76,42.76,50300.0,40.6234,40.7847,40.5665,40.5665,50300.0
2008-10-15 13:25:00,42.76,42.86,42.69,42.79,38100.0,40.5665,40.6613,40.5001,40.5949,38100.0
2008-10-15 13:30:00,42.79,42.83,42.59,42.63,45900.0,40.5949,40.6329,40.4052,40.4431,45900.0
2008-10-15 13:35:00,42.64,42.64,42.22,42.25,35800.0,40.4526,40.4526,40.0542,40.0826,35800.0
2008-10-15 13:40:00,42.26,42.28,42.11,42.15,26400.0,40.0921,40.1111,39.9498,39.9878,26400.0
2008-10-15 13:45:00,42.1,42.27,42.1,42.2,29400.0,39.9403,40.1016,39.9403,40.0352,29400.0
2008-10-15 13:50:00,42.19,42.2,41.98,42.0,34900.0,40.0257,40.0352,39.8265,39.8455,34900.0
2008-10-15 13:55:00,42.0,42.09,41.91,42.0,56700.0,39.8455,39.9308,39.7601,39.8455,56700.0
2008-10-15 14:00:00,42.02,42.11,41.92,42.02,57900.0,39.8644,39.9498,39.7696,39.8644,57900.0
2008-10-15 14:05:00,42.03,42.27,42.02,42.18,55600.0,39.8739,40.1016,39.8644,40.0162,55600.0
2008-10-15 14:10:00,42.18,42.22,42.07,42.11,46700.0,40.0162,40.0542,39.9119,39.9498,46700.0
2008-10-15 14:15:00,42.1,42.13,41.76,41.76,68900.0,39.9403,39.9688,39.6178,39.6178,68900.0
2008-10-15 14:20:00,41.78,42.02,41.74,41.99,38100.0,39.6367,39.8644,39.5988,39.836,38100.0
2008-10-15 14:25:00,42.0,42.12,41.93,41.99,44900.0,39.8455,39.9593,39.779,39.836,44900.0
2008-10-15 14:30:00,41.99,42.04,41.9,41.98,52900.0,39.836,39.8834,39.7506,39.8265,52900.0
2008-10-15 14:35:00,41.96,42.08,41.9,42.0,51200.0,39.8075,39.9214,39.7506,39.8455,51200.0
2008-10-15 14:40:00,42.02,42.4,42.02,42.25,54800.0,39.8644,40.2249,39.8644,40.0826,54800.0
2008-10-15 14:45:00,42.26,42.3,42.17,42.29,32000.0,40.0921,40.1301,40.0067,40.1206,32000.0
2008-10-15 14:50:00,42.3,42.3,42.1,42.22,37500.0,40.1301,40.1301,39.9403,40.0542,37500.0
2008-10-15 14:55:00,42.23,42.33,42.06,42.06,44200.0,40.0637,40.1585,39.9024,39.9024,44200.0
2008-10-15 15:00:00,42.06,42.12,41.83,41.98,69500.0,39.9024,39.9593,39.6842,39.8265,69500.0
2008-10-15 15:05:00,41.99,42.49,41.96,42.43,46300.0,39.836,40.3103,39.8075,40.2534,46300.0
2008-10-15 15:10:00,42.44,42.44,42.22,42.24,54400.0,40.2629,40.2629,40.0542,40.0731,54400.0
2008-10-15 15:15:00,42.21,42.38,42.0,42.04,42100.0,40.0447,40.206,39.8455,39.8834,42100.0
2008-10-15 15:20:00,42.04,42.25,41.94,42.19,50300.0,39.8834,40.0826,39.7885,40.0257,50300.0
2008-10-15 15:25:00,42.18,42.19,41.81,41.88,61100.0,40.0162,40.0257,39.6652,39.7316,61100.0
2008-10-15 15:30:00,41.92,42.0,41.65,41.79,65400.0,39.7696,39.8455,39.5134,39.6462,65400.0
2008-10-15 15:35:00,41.78,41.97,41.52,41.67,118000.0,39.6367,39.817,39.3901,39.5324,118000.0
2008-10-15 15:40:00,41.65,41.81,41.53,41.57,108400.0,39.5134,39.6652,39.3996,39.4375,108400.0
2008-10-15 15:45:00,41.56,41.56,41.38,41.46,129000.0,39.428,39.428,39.2573,39.3332,129000.0
2008-10-15 15:50:00,41.48,41.56,41.2,41.21,92200.0,39.3521,39.428,39.0865,39.096,92200.0
2008-10-15 15:55:00,41.21,41.22,40.32,40.39,202900.0,39.096,39.1055,38.2516,38.318,202900.0
2008-10-16 09:30:00,40.01,40.97,39.78,39.9,95700.0,37.9575,38.8683,37.7393,37.8532,95700.0
2008-10-16 09:35:00,39.85,40.82,39.75,40.5,98400.0,37.8057,38.726,37.7109,38.4224,98400.0
2008-10-16 09:40:00,40.5,40.56,40.26,40.52,77400.0,38.4224,38.4793,38.1947,38.4414,77400.0
2008-10-16 09:45:00,40.52,40.73,40.42,40.58,86900.0,38.4414,38.6406,38.3465,38.4983,86900.0
2008-10-16 09:50:00,40.6,40.81,40.52,40.76,77200.0,38.5173,38.7165,38.4414,38.6691,77200.0
2008-10-16 09:55:00,40.76,40.76,40.37,40.55,96000.0,38.6691,38.6691,38.2991,38.4698,96000.0
2008-10-16 10:00:00,40.57,40.68,40.05,40.56,203900.0,38.4888,38.5932,37.9955,38.4793,203900.0
2008-10-16 10:05:00,40.55,40.93,40.33,40.68,193800.0,38.4698,38.8303,38.2611,38.5932,193800.0
2008-10-16 10:10:00,40.66,40.7,40.08,40.41,157200.0,38.5742,38.6121,38.0239,38.337,157200.0
2008-10-16 10:15:00,40.37,40.62,40.31,40.5,83700.0,38.2991,38.5362,38.2422,38.4224,83700.0
2008-10-16 10:20:00,40.51,40.78,40.39,40.63,71700.0,38.4319,38.688,38.318,38.5457,71700.0
2008-10-16 10:25:00,40.62,40.76,40.41,40.46,111500.0,38.5362,38.6691,38.337,38.3845,111500.0
2008-10-16 10:30:00,40.47,40.56,40.14,40.37,67100.0,38.3939,38.4793,38.0809,38.2991,67100.0
2008-10-16 10:35:00,40.36,40.36,40.04,40.21,98400.0,38.2896,38.2896,37.986,38.1473,98400.0
2008-10-16 10:40:00,40.2,40.44,40.04,40.2,58900.0,38.1378,38.3655,37.986,38.1378,58900.0
2008-10-16 10:45:00,40.23,40.62,40.17,40.61,90100.0,38.1663,38.5362,38.1093,38.5268,90100.0
2008-10-16 10:50:00,40.62,40.79,40.55,40.7,105300.0,38.5362,38.6975,38.4698,38.6121,105300.0
2008-10-16 10:55:00,40.7,40.77,40.54,40.55,96100.0,38.6121,38.6786,38.4604,38.4698,96100.0
2008-10-16 11:00:00,40.55,40.57,40.29,40.48,85600.0,38.4698,38.4888,38.2232,38.4034,85600.0
2008-10-16 11:05:00,40.47,40.49,40.11,40.11,82400.0,38.3939,38.4129,38.0524,38.0524,82400.0
2008-10-16 11:10:00,40.11,40.31,39.81,39.96,155100.0,38.0524,38.2422,37.7678,37.9101,155100.0
2008-10-16 11:15:00,39.97,40.29,39.95,40.26,57100.0,37.9196,38.2232,37.9006,38.1947,57100.0
2008-10-16 11:20:00,40.26,40.41,40.14,40.39,39100.0,38.1947,38.337,38.0809,38.318,39100.0
2008-10-16 11:25:00,40.38,40.38,40.02,40.02,31200.0,38.3086,38.3086,37.967,37.967,31200.0
2008-10-16 11:30:00,40.01,40.45,40.0,40.33,23400.0,37.9575,38.375,37.9481,38.2611,23400.0
2008-10-16 11:35:00,40.34,40.45,40.04,40.06,48200.0,38.2706,38.375,37.986,38.005,48200.0
2008-10-16 11:40:00,40.08,40.44,39.96,40.44,38500.0,38.0239,38.3655,37.9101,38.3655,38500.0
2008-10-16 11:45:00,40.46,40.51,40.2,40.22,42900.0,38.3845,38.4319,38.1378,38.1568,42900.0
2008-10-16 11:50:00,40.22,40.72,40.06,40.61,31800.0,38.1568,38.6311,38.005,38.5268,31800.0
2008-10-16 11:55:00,40.6,40.73,40.42,40.57,49800.0,38.5173,38.6406,38.3465,38.4888,49800.0
2008-10-16 12:00:00,40.55,40.65,40.28,40.36,42300.0,38.4698,38.5647,38.2137,38.2896,42300.0
2008-10-16 12:05:00,40.38,40.59,40.26,40.52,24200.0,38.3086,38.5078,38.1947,38.4414,24200.0
2008-10-16 12:10:00,40.5,41.22,40.49,41.22,46100.0,38.4224,39.1055,38.4129,39.1055,46100.0
2008-10-16 12:15:00,41.25,41.57,41.22,41.53,70400.0,39.1339,39.4375,39.1055,39.3996,70400.0
2008-10-16 12:20:00,41.54,42.45,41.54,42.4,127500.0,39.4091,40.2724,39.4091,40.2249,127500.0
2008-10-16 12:25:00,42.4,42.65,42.22,42.43,147600.0,40.2249,40.4621,40.0542,40.2534,147600.0
2008-10-16 12:30:00,42.43,42.43,41.85,41.89,93200.0,40.2534,40.2534,39.7032,39.7411,93200.0
2008-10-16 12:35:00,41.91,42.08,41.7,41.96,57200.0,39.7601,39.9214,39.5608,39.8075,57200.0
2008-10-16 12:40:00,41.97,42.01,41.67,41.74,94800.0,39.817,39.8549,39.5324,39.5988,94800.0
2008-10-16 12:45:00,41.77,42.13,41.69,42.0,63300.0,39.6273,39.9688,39.5514,39.8455,63300.0
2008-10-16 12:50:00,41.98,42.12,41.85,42.01,68800.0,39.8265,39.9593,39.7032,39.8549,68800.0
2008-10-16 12:55:00,42.04,42.15,41.52,41.64,39400.0,39.8834,39.9878,39.3901,39.5039,39400.0
2008-10-16 13:00:00,41.61,41.8,41.43,41.8,47100.0,39.4755,39.6557,39.3047,39.6557,47100.0
2008-10-16 13:05:00,41.8,41.84,41.29,41.34,22800.0,39.6557,39.6937,39.1719,39.2193,22800.0
2008-10-16 13:10:00,41.35,41.87,41.32,41.73,29300.0,39.2288,39.7221,39.2003,39.5893,29300.0
2008-10-16 13:15:00,41.74,41.91,41.6,41.6,27300.0,39.5988,39.7601,39.466,39.466,27300.0
2008-10-16 13:20:00,41.58,41.91,41.52,41.7,42800.0,39.447,39.7601,39.3901,39.5608,42800.0
2008-10-16 13:25:00,41.71,41.73,41.5,41.51,35900.0,39.5703,39.5893,39.3711,39.3806,35900.0
2008-10-16 13:30:00,41.51,41.56,41.41,41.49,60600.0,39.3806,39.428,39.2857,39.3616,60600.0
2008-10-16 13:35:00,41.5,41.54,41.16,41.16,39000.0,39.3711,39.4091,39.0485,39.0485,39000.0
2008-10-16 13:40:00,41.16,41.38,41.1,41.27,47700.0,39.0485,39.2573,38.9916,39.1529,47700.0
2008-10-16 13:45:00,41.29,41.45,41.25,41.32,45600.0,39.1719,39.3237,39.1339,39.2003,45600.0
2008-10-16 13:50:00,41.3,41.61,41.26,41.49,36500.0,39.1814,39.4755,39.1434,39.3616,36500.0
2008-10-16 13:55:00,41.51,42.02,41.51,41.74,44600.0,39.3806,39.8644,39.3806,39.5988,44600.0
2008-10-16 14:00:00,41.78,41.79,41.48,41.48,44700.0,39.6367,39.6462,39.3521,39.3521,44700.0
2008-10-16 14:05:00,41.48,41.56,41.3,41.35,51700.0,39.3521,39.428,39.1814,39.2288,51700.0
2008-10-16 14:10:00,41.35,41.45,41.06,41.28,54400.0,39.2288,39.3237,38.9537,39.1624,54400.0
2008-10-16 14:15:00,41.26,41.38,41.16,41.26,70600.0,39.1434,39.2573,39.0485,39.1434,70600.0
2008-10-16 14:20:00,41.26,41.41,41.18,41.4,38600.0,39.1434,39.2857,39.0675,39.2762,38600.0
2008-10-16 14:25:00,41.4,41.69,41.28,41.64,282500.0,39.2762,39.5514,39.1624,39.5039,282500.0
2008-10-16 14:30:00,41.66,41.68,41.48,41.64,48500.0,39.5229,39.5419,39.3521,39.5039,48500.0
2008-10-16 14:35:00,41.63,41.74,41.5,41.65,43200.0,39.4944,39.5988,39.3711,39.5134,43200.0
2008-10-16 14:40:00,41.66,41.71,41.49,41.54,34400.0,39.5229,39.5703,39.3616,39.4091,34400.0
2008-10-16 14:45:00,41.55,42.05,41.54,42.01,42600.0,39.4185,39.8929,39.4091,39.8549,42600.0
2008-10-16 14:50:00,41.99,42.37,41.94,42.31,77900.0,39.836,40.1965,39.7885,40.1396,77900.0
2008-10-16 14:55:00,42.31,42.45,42.14,42.27,81000.0,40.1396,40.2724,39.9783,40.1016,81000.0
2008-10-16 15:00:00,42.25,42.61,42.13,42.42,88600.0,40.0826,40.4242,39.9688,40.2439,88600.0
2008-10-16 15:05:00,42.43,42.92,42.43,42.87,88400.0,40.2534,40.7183,40.2534,40.6708,88400.0
2008-10-16 15:10:00,42.87,43.04,42.69,42.9,151600.0,40.6708,40.8321,40.5001,40.6993,151600.0
2008-10-16 15:15:00,42.96,43.0,42.65,42.68,88800.0,40.7562,40.7942,40.4621,40.4906,88800.0
2008-10-16 15:20:00,42.69,42.77,42.4,42.5,81800.0,40.5001,40.576,40.2249,40.3198,81800.0
2008-10-16 15:25:00,42.5,42.57,42.36,42.48,66100.0,40.3198,40.3862,40.187,40.3008,66100.0
2008-10-16 15:30:00,42.47,42.69,42.23,42.23,67000.0,40.2913,40.5001,40.0637,40.0637,67000.0
2008-10-16 15:35:00,42.23,42.46,42.03,42.44,143000.0,40.0637,40.2819,39.8739,40.2629,143000.0
2008-10-16 15:40:00,42.44,42.78,42.31,42.62,116700.0,40.2629,40.5854,40.1396,40.4337,116700.0
2008-10-16 15:45:00,42.64,42.64,42.54,42.62,113200.0,40.4526,40.4526,40.3578,40.4337,113200.0
2008-10-16 15:50:00,42.62,42.62,42.17,42.25,178200.0,40.4337,40.4337,40.0067,40.0826,178200.0
2008-10-16 15:55:00,42.26,42.41,42.06,42.3,179100.0,40.0921,40.2344,39.9024,40.1301,179100.0
2008-10-17 09:30:00,41.42,42.36,40.11,41.5,393100.0,39.2952,40.187,38.0524,39.3711,393100.0
2008-10-17 09:35:00,41.51,42.26,41.5,41.97,67900.0,39.3806,40.0921,39.3711,39.817,67900.0
2008-10-17 09:40:00,42.25,42.74,41.99,42.38,71300.0,40.0826,40.5475,39.836,40.206,71300.0
2008-10-17 09:45:00,42.43,42.88,42.43,42.57,52200.0,40.2534,40.6803,40.2534,40.3862,52200.0
2008-10-17 09:50:00,42.55,42.87,42.51,42.81,37700.0,40.3672,40.6708,40.3293,40.6139,37700.0
2008-10-17 09:55:00,42.81,43.0,42.42,42.95,68600.0,40.6139,40.7942,40.2439,40.7467,68600.0
2008-10-17 10:00:00,42.95,43.38,42.85,43.25,89900.0,40.7467,41.1547,40.6519,41.0313,89900.0
2008-10-17 10:05:00,43.24,43.34,43.05,43.16,83500.0,41.0218,41.1167,40.8416,40.9459,83500.0
2008-10-17 10:10:00,43.16,43.27,42.98,43.24,126500.0,40.9459,41.0503,40.7752,41.0218,126500.0
2008-10-17 10:15:00,43.18,43.4,43.14,43.33,76100.0,40.9649,41.1736,40.927,41.1072,76100.0
2008-10-17 10:20:00,43.35,43.38,43.12,43.16,66200.0,41.1262,41.1547,40.908,40.9459,66200.0
2008-10-17 10:25:00,43.17,43.32,42.97,43.01,106700.0,40.9554,41.0977,40.7657,40.8036,106700.0
2008-10-17 10:30:00,42.99,43.08,42.96,43.01,111000.0,40.7847,40.8701,40.7562,40.8036,111000.0
2008-10-17 10:35:00,43.0,43.26,42.88,43.13,44900.0,40.7942,41.0408,40.6803,40.9175,44900.0
2008-10-17 10:40:00,43.09,43.36,43.0,43.35,88000.0,40.8795,41.1357,40.7942,41.1262,88000.0
2008-10-17 10:45:00,43.35,43.58,43.24,43.58,116000.0,41.1262,41.3444,41.0218,41.3444,116000.0
2008-10-17 10:50:00,43.58,43.7,43.52,43.56,67900.0,41.3444,41.4582,41.2875,41.3254,67900.0
2008-10-17 10:55:00,43.55,43.72,43.52,43.6,79400.0,41.3159,41.4772,41.2875,41.3634,79400.0
2008-10-17 11:00:00,43.6,43.84,43.56,43.74,60500.0,41.3634,41.5911,41.3254,41.4962,60500.0
2008-10-17 11:05:00,43.75,44.29,43.71,44.23,68800.0,41.5057,42.018,41.4677,41.9611,68800.0
2008-10-17 11:10:00,44.23,44.24,43.91,44.07,64500.0,41.9611,41.9705,41.6575,41.8093,64500.0
2008-10-17 11:15:00,44.08,44.14,43.79,43.83,72100.0,41.8188,41.8757,41.5436,41.5816,72100.0
2008-10-17 11:20:00,43.82,43.94,43.55,43.69,50800.0,41.5721,41.6859,41.3159,41.4488,50800.0
2008-10-17 11:25:00,43.68,43.74,43.41,43.51,52200.0,41.4393,41.4962,41.1831,41.278,52200.0
2008-10-17 11:30:00,43.51,43.57,43.39,43.45,17100.0,41.278,41.3349,41.1642,41.2211,17100.0
2008-10-17 11:35:00,43.44,43.44,43.02,43.06,47000.0,41.2116,41.2116,40.8131,40.8511,47000.0
2008-10-17 11:40:00,43.06,43.55,43.06,43.37,48400.0,40.8511,41.3159,40.8511,41.1452,48400.0
2008-10-17 11:45:00,43.41,43.43,43.2,43.33,29600.0,41.1831,41.2021,40.9839,41.1072,29600.0
2008-10-17 11:50:00,43.33,43.53,43.3,43.52,39600.0,41.1072,41.297,41.0788,41.2875,39600.0
2008-10-17 11:55:00,43.52,43.69,43.47,43.65,23900.0,41.2875,41.4488,41.24,41.4108,23900.0
2008-10-17 12:00:00,43.67,43.92,43.64,43.82,49600.0,41.4298,41.667,41.4013,41.5721,49600.0
2008-10-17 12:05:00,43.84,43.84,43.73,43.79,79300.0,41.5911,41.5911,41.4867,41.5436,79300.0
2008-10-17 12:10:00,43.76,43.93,43.65,43.78,35900.0,41.5152,41.6765,41.4108,41.5341,35900.0
2008-10-17 12:15:00,43.77,43.78,43.67,43.71,39900.0,41.5247,41.5341,41.4298,41.4677,39900.0
2008-10-17 12:20:00,43.7,43.99,43.69,43.84,41100.0,41.4582,41.7334,41.4488,41.5911,41100.0
2008-10-17 12:25:00,43.85,43.85,43.74,43.79,39400.0,41.6006,41.6006,41.4962,41.5436,39400.0
2008-10-17 12:30:00,43.77,43.85,43.7,43.81,25400.0,41.5247,41.6006,41.4582,41.5626,25400.0
2008-10-17 12:35:00,43.83,44.14,43.8,44.12,47400.0,41.5816,41.8757,41.5531,41.8567,47400.0
2008-10-17 12:40:00,44.12,44.67,44.07,44.42,104900.0,41.8567,42.3785,41.8093,42.1413,104900.0
2008-10-17 12:45:00,44.41,44.69,44.31,44.6,42400.0,42.1318,42.3975,42.037,42.3121,42400.0
2008-10-17 12:50:00,44.61,44.9,44.57,44.84,62500.0,42.3216,42.5967,42.2836,42.5398,62500.0
2008-10-17 12:55:00,44.81,45.06,44.65,44.79,63000.0,42.5113,42.7485,42.3595,42.4923,63000.0
2008-10-17 13:00:00,44.8,45.09,44.75,44.78,73200.0,42.5018,42.7769,42.4544,42.4828,73200.0
2008-10-17 13:05:00,44.78,44.8,44.65,44.68,42700.0,42.4828,42.5018,42.3595,42.388,42700.0
2008-10-17 13:10:00,44.67,44.83,44.52,44.78,84300.0,42.3785,42.5303,42.2362,42.4828,84300.0
2008-10-17 13:15:00,44.78,44.79,44.46,44.62,38900.0,42.4828,42.4923,42.1793,42.3311,38900.0
2008-10-17 13:20:00,44.63,45.0,44.6,44.99,34900.0,42.3405,42.6916,42.3121,42.6821,34900.0
2008-10-17 13:25:00,44.96,45.08,44.86,44.91,31600.0,42.6536,42.7675,42.5587,42.6062,31600.0
2008-10-17 13:30:00,44.93,45.12,44.88,45.1,36200.0,42.6252,42.8054,42.5777,42.7864,36200.0
2008-10-17 13:35:00,45.1,45.47,45.09,45.47,22500.0,42.7864,43.1375,42.7769,43.1375,22500.0
2008-10-17 13:40:00,45.52,45.65,45.23,45.23,26600.0,43.1849,43.3082,42.9098,42.9098,26600.0
2008-10-17 13:45:00,45.22,45.29,45.05,45.06,24400.0,42.9003,42.9667,42.739,42.7485,24400.0
2008-10-17 13:50:00,45.06,45.12,44.92,44.99,35300.0,42.7485,42.8054,42.6157,42.6821,35300.0
2008-10-17 13:55:00,44.99,45.04,44.89,44.94,38400.0,42.6821,42.7295,42.5872,42.6346,38400.0
2008-10-17 14:00:00,44.98,45.27,44.97,45.13,47400.0,42.6726,42.9477,42.6631,42.8149,47400.0
2008-10-17 14:05:00,45.14,45.17,44.87,44.92,46700.0,42.8244,42.8528,42.5682,42.6157,46700.0
2008-10-17 14:10:00,44.89,44.98,44.62,44.67,53800.0,42.5872,42.6726,42.3311,42.3785,53800.0
2008-10-17 14:15:00,44.65,44.76,44.62,44.62,31200.0,42.3595,42.4639,42.3311,42.3311,31200.0
2008-10-17 14:20:00,44.6,44.64,44.26,44.29,38400.0,42.3121,42.35,41.9895,42.018,38400.0
2008-10-17 14:25:00,44.27,44.34,44.18,44.2,33900.0,41.999,42.0654,41.9136,41.9326,33900.0
2008-10-17 14:30:00,44.2,44.47,44.2,44.38,62600.0,41.9326,42.1887,41.9326,42.1034,62600.0
2008-10-17 14:35:00,44.38,44.47,44.0,44.02,40300.0,42.1034,42.1887,41.7429,41.7618,40300.0
2008-10-17 14:40:00,44.02,44.11,43.68,44.04,37600.0,41.7618,41.8472,41.4393,41.7808,37600.0
2008-10-17 14:45:00,44.01,44.39,43.94,44.34,56900.0,41.7523,42.1129,41.6859,42.0654,56900.0
2008-10-17 14:50:00,44.35,44.45,44.19,44.2,35400.0,42.0749,42.1698,41.9231,41.9326,35400.0
2008-10-17 14:55:00,44.23,44.33,44.09,44.1,55000.0,41.9611,42.0559,41.8282,41.8377,55000.0
2008-10-17 15:00:00,44.13,44.36,44.07,44.26,95100.0,41.8662,42.0844,41.8093,41.9895,95100.0
2008-10-17 15:05:00,44.26,44.31,44.11,44.18,66900.0,41.9895,42.037,41.8472,41.9136,66900.0
2008-10-17 15:10:00,44.18,44.18,43.82,44.02,73500.0,41.9136,41.9136,41.5721,41.7618,73500.0
2008-10-17 15:15:00,44.01,44.12,43.9,43.9,69800.0,41.7523,41.8567,41.648,41.648,69800.0
2008-10-17 15:20:00,43.9,43.9,43.4,43.85,122500.0,41.648,41.648,41.1736,41.6006,122500.0
2008-10-17 15:25:00,43.84,44.08,43.62,43.85,65500.0,41.5911,41.8188,41.3824,41.6006,65500.0
2008-10-17 15:30:00,43.85,44.15,43.82,43.9,60500.0,41.6006,41.8852,41.5721,41.648,60500.0
2008-10-17 15:35:00,43.89,43.93,43.32,43.6,148700.0,41.6385,41.6765,41.0977,41.3634,148700.0
2008-10-17 15:40:00,43.6,44.2,43.46,44.17,161800.0,41.3634,41.9326,41.2306,41.9041,161800.0
2008-10-17 15:45:00,44.15,44.17,43.97,43.97,96400.0,41.8852,41.9041,41.7144,41.7144,96400.0
2008-10-17 15:50:00,43.97,44.14,43.75,44.0,159000.0,41.7144,41.8757,41.5057,41.7429,159000.0
2008-10-17 15:55:00,43.98,44.01,43.36,43.4,212600.0,41.7239,41.7523,41.1357,41.1736,212600.0
2008-10-20 09:30:00,43.16,44.82,42.71,43.26,59500.0,40.9459,42.5208,40.519,41.0408,59500.0
2008-10-20 09:35:00,43.27,43.89,43.27,43.75,61100.0,41.0503,41.6385,41.0503,41.5057,61100.0
2008-10-20 09:40:00,43.72,44.11,43.5,43.65,35700.0,41.4772,41.8472,41.2685,41.4108,35700.0
2008-10-20 09:45:00,43.63,43.97,43.61,43.97,29300.0,41.3918,41.7144,41.3729,41.7144,29300.0
2008-10-20 09:50:00,43.97,44.24,43.89,44.04,53200.0,41.7144,41.9705,41.6385,41.7808,53200.0
2008-10-20 09:55:00,44.01,44.31,43.85,44.24,42900.0,41.7523,42.037,41.6006,41.9705,42900.0
2008-10-20 10:00:00,44.25,44.64,44.25,44.45,74900.0,41.98,42.35,41.98,42.1698,74900.0
2008-10-20 10:05:00,44.42,44.6,44.38,44.44,33800.0,42.1413,42.3121,42.1034,42.1603,33800.0
2008-10-20 10:10:00,44.44,44.56,44.15,44.26,49900.0,42.1603,42.2741,41.8852,41.9895,49900.0
2008-10-20 10:15:00,44.22,44.25,44.14,44.14,103200.0,41.9516,41.98,41.8757,41.8757,103200.0
2008-10-20 10:20:00,44.2,44.23,43.9,43.92,30500.0,41.9326,41.9611,41.648,41.667,30500.0
2008-10-20 10:25:00,43.93,44.04,43.92,43.99,21200.0,41.6765,41.7808,41.667,41.7334,21200.0
2008-10-20 10:30:00,43.97,44.34,43.97,44.29,56300.0,41.7144,42.0654,41.7144,42.018,56300.0
2008-10-20 10:35:00,44.28,44.35,44.18,44.28,22200.0,42.0085,42.0749,41.9136,42.0085,22200.0
2008-10-20 10:40:00,44.3,44.38,44.21,44.23,24300.0,42.0275,42.1034,41.9421,41.9611,24300.0
2008-10-20 10:45:00,44.23,44.26,44.07,44.12,47500.0,41.9611,41.9895,41.8093,41.8567,47500.0
2008-10-20 10:50:00,44.12,44.15,43.79,43.79,34400.0,41.8567,41.8852,41.5436,41.5436,34400.0
2008-10-20 10:55:00,43.79,43.98,43.76,43.98,30600.0,41.5436,41.7239,41.5152,41.7239,30600.0
2008-10-20 11:00:00,43.96,43.97,43.66,43.66,23900.0,41.7049,41.7144,41.4203,41.4203,23900.0
2008-10-20 11:05:00,43.66,43.73,43.58,43.58,15500.0,41.4203,41.4867,41.3444,41.3444,15500.0
2008-10-20 11:10:00,43.61,43.69,43.48,43.64,190900.0,41.3729,41.4488,41.2495,41.4013,190900.0
2008-10-20 11:15:00,43.68,43.78,43.63,43.77,18800.0,41.4393,41.5341,41.3918,41.5247,18800.0
2008-10-20 11:20:00,43.77,43.94,43.77,43.94,28100.0,41.5247,41.6859,41.5247,41.6859,28100.0
2008-10-20 11:25:00,43.91,43.96,43.79,43.9,40300.0,41.6575,41.7049,41.5436,41.648,40300.0
2008-10-20 11:30:00,43.88,43.93,43.78,43.83,178500.0,41.629,41.6765,41.5341,41.5816,178500.0
2008-10-20 11:35:00,43.8,43.83,43.69,43.75,8700.0,41.5531,41.5816,41.4488,41.5057,8700.0
2008-10-20 11:40:00,43.72,43.89,43.7,43.84,23000.0,41.4772,41.6385,41.4582,41.5911,23000.0
2008-10-20 11:45:00,43.85,43.92,43.84,43.85,36500.0,41.6006,41.667,41.5911,41.6006,36500.0
2008-10-20 11:50:00,43.85,43.9,43.82,43.84,24100.0,41.6006,41.648,41.5721,41.5911,24100.0
2008-10-20 11:55:00,43.84,43.92,43.84,43.85,29800.0,41.5911,41.667,41.5911,41.6006,29800.0
2008-10-20 12:00:00,43.85,43.85,43.75,43.76,14200.0,41.6006,41.6006,41.5057,41.5152,14200.0
2008-10-20 12:05:00,43.77,43.87,43.77,43.87,11000.0,41.5247,41.6195,41.5247,41.6195,11000.0
2008-10-20 12:10:00,43.85,43.9,43.82,43.83,31500.0,41.6006,41.648,41.5721,41.5816,31500.0
2008-10-20 12:15:00,43.86,43.9,43.82,43.85,61100.0,41.61,41.648,41.5721,41.6006,61100.0
2008-10-20 12:20:00,43.87,43.89,43.76,43.84,26100.0,41.6195,41.6385,41.5152,41.5911,26100.0
2008-10-20 12:25:00,43.84,43.89,43.75,43.86,20300.0,41.5911,41.6385,41.5057,41.61,20300.0
2008-10-20 12:30:00,43.82,43.88,43.71,43.76,18700.0,41.5721,41.629,41.4677,41.5152,18700.0
2008-10-20 12:35:00,43.76,43.88,43.72,43.75,57100.0,41.5152,41.629,41.4772,41.5057,57100.0
2008-10-20 12:40:00,43.8,43.8,43.62,43.69,8500.0,41.5531,41.5531,41.3824,41.4488,8500.0
2008-10-20 12:45:00,43.67,43.84,43.64,43.82,8700.0,41.4298,41.5911,41.4013,41.5721,8700.0
2008-10-20 12:50:00,43.81,43.82,43.55,43.55,65200.0,41.5626,41.5721,41.3159,41.3159,65200.0
2008-10-20 12:55:00,43.55,43.61,43.54,43.58,44700.0,41.3159,41.3729,41.3065,41.3444,44700.0
2008-10-20 13:00:00,43.58,43.6,43.49,43.52,38200.0,41.3444,41.3634,41.259,41.2875,38200.0
2008-10-20 13:05:00,43.52,43.66,43.52,43.6,14400.0,41.2875,41.4203,41.2875,41.3634,14400.0
2008-10-20 13:10:00,43.62,43.62,43.53,43.53,17400.0,41.3824,41.3824,41.297,41.297,17400.0
2008-10-20 13:15:00,43.53,43.59,43.5,43.57,25900.0,41.297,41.3539,41.2685,41.3349,25900.0
2008-10-20 13:20:00,43.57,43.65,43.54,43.6,16500.0,41.3349,41.4108,41.3065,41.3634,16500.0
2008-10-20 13:25:00,43.61,43.77,43.6,43.72,20600.0,41.3729,41.5247,41.3634,41.4772,20600.0
2008-10-20 13:30:00,43.71,43.93,43.69,43.9,59400.0,41.4677,41.6765,41.4488,41.648,59400.0
2008-10-20 13:35:00,43.9,43.9,43.73,43.86,53800.0,41.648,41.648,41.4867,41.61,53800.0
2008-10-20 13:40:00,43.86,44.03,43.8,44.01,68100.0,41.61,41.7713,41.5531,41.7523,68100.0
2008-10-20 13:45:00,44.0,44.11,43.96,44.04,53300.0,41.7429,41.8472,41.7049,41.7808,53300.0
2008-10-20 13:50:00,44.03,44.03,43.91,44.0,28600.0,41.7713,41.7713,41.6575,41.7429,28600.0
2008-10-20 13:55:00,43.98,44.0,43.85,43.96,22000.0,41.7239,41.7429,41.6006,41.7049,22000.0
2008-10-20 14:00:00,43.97,44.02,43.9,44.01,170500.0,41.7144,41.7618,41.648,41.7523,170500.0
2008-10-20 14:05:00,44.0,44.01,43.95,43.98,54600.0,41.7429,41.7523,41.6954,41.7239,54600.0
2008-10-20 14:10:00,43.97,44.0,43.86,43.89,72700.0,41.7144,41.7429,41.61,41.6385,72700.0
2008-10-20 14:15:00,43.86,43.94,43.85,43.9,81200.0,41.61,41.6859,41.6006,41.648,81200.0
2008-10-20 14:20:00,43.91,43.99,43.81,43.86,19200.0,41.6575,41.7334,41.5626,41.61,19200.0
2008-10-20 14:25:00,43.86,44.11,43.86,44.07,31700.0,41.61,41.8472,41.61,41.8093,31700.0
2008-10-20 14:30:00,44.08,44.16,43.97,44.16,36100.0,41.8188,41.8947,41.7144,41.8947,36100.0
2008-10-20 14:35:00,44.17,44.24,44.15,44.21,38400.0,41.9041,41.9705,41.8852,41.9421,38400.0
2008-10-20 14:40:00,44.21,44.34,44.2,44.28,65600.0,41.9421,42.0654,41.9326,42.0085,65600.0
2008-10-20 14:45:00,44.28,44.31,44.17,44.24,39800.0,42.0085,42.037,41.9041,41.9705,39800.0
2008-10-20 14:50:00,44.22,44.23,44.08,44.13,18800.0,41.9516,41.9611,41.8188,41.8662,18800.0
2008-10-20 14:55:00,44.13,44.36,44.13,44.36,36400.0,41.8662,42.0844,41.8662,42.0844,36400.0
2008-10-20 15:00:00,44.35,44.42,44.29,44.32,47400.0,42.0749,42.1413,42.018,42.0464,47400.0
2008-10-20 15:05:00,44.31,44.31,44.02,44.28,36000.0,42.037,42.037,41.7618,42.0085,36000.0
2008-10-20 15:10:00,44.27,44.27,44.16,44.2,67600.0,41.999,41.999,41.8947,41.9326,67600.0
2008-10-20 15:15:00,44.22,44.33,44.17,44.25,58800.0,41.9516,42.0559,41.9041,41.98,58800.0
2008-10-20 15:20:00,44.28,44.31,44.14,44.23,43400.0,42.0085,42.037,41.8757,41.9611,43400.0
2008-10-20 15:25:00,44.24,44.27,44.18,44.19,98600.0,41.9705,41.999,41.9136,41.9231,98600.0
2008-10-20 15:30:00,44.19,44.25,44.16,44.21,113700.0,41.9231,41.98,41.8947,41.9421,113700.0
2008-10-20 15:35:00,44.21,44.33,44.18,44.19,70000.0,41.9421,42.0559,41.9136,41.9231,70000.0
2008-10-20 15:40:00,44.2,44.21,44.1,44.14,65100.0,41.9326,41.9421,41.8377,41.8757,65100.0
2008-10-20 15:45:00,44.14,44.18,44.08,44.15,76100.0,41.8757,41.9136,41.8188,41.8852,76100.0
2008-10-20 15:50:00,44.15,44.18,44.1,44.14,179300.0,41.8852,41.9136,41.8377,41.8757,179300.0
2008-10-20 15:55:00,44.13,44.17,44.07,44.14,264200.0,41.8662,41.9041,41.8093,41.8757,264200.0
2008-10-21 09:30:00,43.08,44.44,42.98,43.41,8200.0,40.8701,42.1603,40.7752,41.1831,8200.0
2008-10-21 09:35:00,43.41,43.5,43.01,43.44,90600.0,41.1831,41.2685,40.8036,41.2116,90600.0
2008-10-21 09:40:00,43.45,43.61,43.34,43.44,113500.0,41.2211,41.3729,41.1167,41.2116,113500.0
2008-10-21 09:45:00,43.48,43.61,43.41,43.48,113500.0,41.2495,41.3729,41.1831,41.2495,113500.0
2008-10-21 09:50:00,43.48,43.75,43.42,43.7,107800.0,41.2495,41.5057,41.1926,41.4582,107800.0
2008-10-21 09:55:00,43.69,43.71,43.51,43.6,36100.0,41.4488,41.4677,41.278,41.3634,36100.0
2008-10-21 10:00:00,43.59,43.72,43.46,43.67,80300.0,41.3539,41.4772,41.2306,41.4298,80300.0
2008-10-21 10:05:00,43.71,43.71,43.45,43.59,78200.0,41.4677,41.4677,41.2211,41.3539,78200.0
2008-10-21 10:10:00,43.56,43.6,43.48,43.54,84500.0,41.3254,41.3634,41.2495,41.3065,84500.0
2008-10-21 10:15:00,43.55,43.65,43.54,43.63,144200.0,41.3159,41.4108,41.3065,41.3918,144200.0
2008-10-21 10:20:00,43.63,43.8,43.55,43.8,43300.0,41.3918,41.5531,41.3159,41.5531,43300.0
2008-10-21 10:25:00,43.81,44.02,43.76,43.95,43200.0,41.5626,41.7618,41.5152,41.6954,43200.0
2008-10-21 10:30:00,43.97,44.13,43.92,44.02,143300.0,41.7144,41.8662,41.667,41.7618,143300.0
2008-10-21 10:35:00,44.04,44.11,43.98,44.03,26100.0,41.7808,41.8472,41.7239,41.7713,26100.0
2008-10-21 10:40:00,44.04,44.25,44.01,44.19,33300.0,41.7808,41.98,41.7523,41.9231,33300.0
2008-10-21 10:45:00,44.19,44.25,44.1,44.25,37500.0,41.9231,41.98,41.8377,41.98,37500.0
2008-10-21 10:50:00,44.23,44.32,44.07,44.09,38900.0,41.9611,42.0464,41.8093,41.8282,38900.0
2008-10-21 10:55:00,44.12,44.12,43.92,43.98,15500.0,41.8567,41.8567,41.667,41.7239,15500.0
2008-10-21 11:00:00,43.98,44.15,43.92,44.15,40900.0,41.7239,41.8852,41.667,41.8852,40900.0
2008-10-21 11:05:00,44.17,44.17,44.04,44.11,34200.0,41.9041,41.9041,41.7808,41.8472,34200.0
2008-10-21 11:10:00,44.11,44.19,44.1,44.15,76800.0,41.8472,41.9231,41.8377,41.8852,76800.0
2008-10-21 11:15:00,44.15,44.26,44.13,44.21,28500.0,41.8852,41.9895,41.8662,41.9421,28500.0
2008-10-21 11:20:00,44.19,44.19,44.12,44.15,31500.0,41.9231,41.9231,41.8567,41.8852,31500.0
2008-10-21 11:25:00,44.16,44.29,44.16,44.29,19800.0,41.8947,42.018,41.8947,42.018,19800.0
2008-10-21 11:30:00,44.29,44.48,44.28,44.46,68100.0,42.018,42.1982,42.0085,42.1793,68100.0
2008-10-21 11:35:00,44.48,44.52,44.41,44.5,40000.0,42.1982,42.2362,42.1318,42.2172,40000.0
2008-10-21 11:40:00,44.49,44.64,44.49,44.51,49300.0,42.2077,42.35,42.2077,42.2267,49300.0
2008-10-21 11:45:00,44.5,44.5,44.37,44.41,48400.0,42.2172,42.2172,42.0939,42.1318,48400.0
2008-10-21 11:50:00,44.41,44.41,44.15,44.15,43700.0,42.1318,42.1318,41.8852,41.8852,43700.0
2008-10-21 11:55:00,44.15,44.2,43.88,43.96,75500.0,41.8852,41.9326,41.629,41.7049,75500.0
2008-10-21 12:00:00,43.96,43.97,43.82,43.93,69000.0,41.7049,41.7144,41.5721,41.6765,69000.0
2008-10-21 12:05:00,43.95,43.98,43.76,43.89,113400.0,41.6954,41.7239,41.5152,41.6385,113400.0
2008-10-21 12:10:00,43.88,43.94,43.78,43.79,64300.0,41.629,41.6859,41.5341,41.5436,64300.0
2008-10-21 12:15:00,43.79,43.88,43.77,43.83,50600.0,41.5436,41.629,41.5247,41.5816,50600.0
2008-10-21 12:20:00,43.85,44.02,43.81,43.98,69400.0,41.6006,41.7618,41.5626,41.7239,69400.0
2008-10-21 12:25:00,43.94,44.02,43.88,44.0,23800.0,41.6859,41.7618,41.629,41.7429,23800.0
2008-10-21 12:30:00,44.0,44.08,43.96,44.01,17000.0,41.7429,41.8188,41.7049,41.7523,17000.0
2008-10-21 12:35:00,44.01,44.11,43.98,44.04,10400.0,41.7523,41.8472,41.7239,41.7808,10400.0
2008-10-21 12:40:00,44.04,44.06,43.98,44.02,12800.0,41.7808,41.7998,41.7239,41.7618,12800.0
2008-10-21 12:45:00,44.01,44.07,43.97,44.06,27400.0,41.7523,41.8093,41.7144,41.7998,27400.0
2008-10-21 12:50:00,44.03,44.1,43.9,43.9,31600.0,41.7713,41.8377,41.648,41.648,31600.0
2008-10-21 12:55:00,43.9,43.93,43.71,43.71,67600.0,41.648,41.6765,41.4677,41.4677,67600.0
2008-10-21 13:00:00,43.7,43.88,43.55,43.87,36900.0,41.4582,41.629,41.3159,41.6195,36900.0
2008-10-21 13:05:00,43.88,43.95,43.83,43.83,50200.0,41.629,41.6954,41.5816,41.5816,50200.0
2008-10-21 13:10:00,43.82,43.83,43.61,43.72,20600.0,41.5721,41.5816,41.3729,41.4772,20600.0
2008-10-21 13:15:00,43.72,43.88,43.72,43.84,23600.0,41.4772,41.629,41.4772,41.5911,23600.0
2008-10-21 13:20:00,43.84,44.05,43.84,43.91,47100.0,41.5911,41.7903,41.5911,41.6575,47100.0
2008-10-21 13:25:00,43.93,43.94,43.77,43.79,34500.0,41.6765,41.6859,41.5247,41.5436,34500.0
2008-10-21 13:30:00,43.78,43.88,43.7,43.78,66500.0,41.5341,41.629,41.4582,41.5341,66500.0
2008-10-21 13:35:00,43.78,43.92,43.78,43.88,23600.0,41.5341,41.667,41.5341,41.629,23600.0
2008-10-21 13:40:00,43.89,43.9,43.72,43.74,25700.0,41.6385,41.648,41.4772,41.4962,25700.0
2008-10-21 13:45:00,43.77,43.84,43.7,43.81,23800.0,41.5247,41.5911,41.4582,41.5626,23800.0
2008-10-21 13:50:00,43.8,43.85,43.69,43.73,32600.0,41.5531,41.6006,41.4488,41.4867,32600.0
2008-10-21 13:55:00,43.72,43.74,43.55,43.64,29200.0,41.4772,41.4962,41.3159,41.4013,29200.0
2008-10-21 14:00:00,43.64,43.79,43.64,43.73,17000.0,41.4013,41.5436,41.4013,41.4867,17000.0
2008-10-21 14:05:00,43.73,43.8,43.6,43.6,18000.0,41.4867,41.5531,41.3634,41.3634,18000.0
2008-10-21 14:10:00,43.61,43.85,43.6,43.77,24200.0,41.3729,41.6006,41.3634,41.5247,24200.0
2008-10-21 14:15:00,43.77,44.02,43.77,43.88,31300.0,41.5247,41.7618,41.5247,41.629,31300.0
2008-10-21 14:20:00,43.89,44.15,43.88,44.14,39200.0,41.6385,41.8852,41.629,41.8757,39200.0
2008-10-21 14:25:00,44.14,44.42,44.12,44.36,53300.0,41.8757,42.1413,41.8567,42.0844,53300.0
2008-10-21 14:30:00,44.37,44.38,44.09,44.09,38400.0,42.0939,42.1034,41.8282,41.8282,38400.0
2008-10-21 14:35:00,44.08,44.12,44.05,44.06,29500.0,41.8188,41.8567,41.7903,41.7998,29500.0
2008-10-21 14:40:00,44.07,44.25,44.05,44.12,44000.0,41.8093,41.98,41.7903,41.8567,44000.0
2008-10-21 14:45:00,44.13,44.25,43.99,44.02,65900.0,41.8662,41.98,41.7334,41.7618,65900.0
2008-10-21 14:50:00,44.03,44.06,43.89,43.98,39100.0,41.7713,41.7998,41.6385,41.7239,39100.0
2008-10-21 14:55:00,43.99,44.06,43.84,43.97,44100.0,41.7334,41.7998,41.5911,41.7144,44100.0
2008-10-21 15:00:00,44.0,44.26,43.99,44.24,30700.0,41.7429,41.9895,41.7334,41.9705,30700.0
2008-10-21 15:05:00,44.26,44.27,43.9,43.93,39000.0,41.9895,41.999,41.648,41.6765,39000.0
2008-10-21 15:10:00,43.93,44.01,43.87,43.9,28200.0,41.6765,41.7523,41.6195,41.648,28200.0
2008-10-21 15:15:00,43.9,43.9,43.63,43.63,34400.0,41.648,41.648,41.3918,41.3918,34400.0
2008-10-21 15:20:00,43.62,43.66,43.47,43.53,62000.0,41.3824,41.4203,41.24,41.297,62000.0
2008-10-21 15:25:00,43.54,43.64,43.46,43.54,50900.0,41.3065,41.4013,41.2306,41.3065,50900.0
2008-10-21 15:30:00,43.54,43.67,43.36,43.45,84200.0,41.3065,41.4298,41.1357,41.2211,84200.0
2008-10-21 15:35:00,43.45,43.58,43.43,43.55,54300.0,41.2211,41.3444,41.2021,41.3159,54300.0
2008-10-21 15:40:00,43.53,43.74,43.49,43.56,80400.0,41.297,41.4962,41.259,41.3254,80400.0
2008-10-21 15:45:00,43.54,43.59,43.42,43.47,160900.0,41.3065,41.3539,41.1926,41.24,160900.0
2008-10-21 15:50:00,43.46,43.98,43.14,43.23,160000.0,41.2306,41.7239,40.927,41.0124,160000.0
2008-10-21 15:55:00,43.24,43.24,42.87,43.05,167200.0,41.0218,41.0218,40.6708,40.8416,167200.0
2008-10-22 09:30:00,42.24,42.38,41.38,41.95,65800.0,40.0731,40.206,39.2573,39.798,65800.0
2008-10-22 09:35:00,42.0,42.05,41.66,41.82,81400.0,39.8455,39.8929,39.5229,39.6747,81400.0
2008-10-22 09:40:00,41.85,42.14,41.75,41.91,65900.0,39.7032,39.9783,39.6083,39.7601,65900.0
2008-10-22 09:45:00,41.91,42.18,41.81,41.86,29300.0,39.7601,40.0162,39.6652,39.7126,29300.0
2008-10-22 09:50:00,41.84,41.9,41.42,41.5,95200.0,39.6937,39.7506,39.2952,39.3711,95200.0
2008-10-22 09:55:00,41.51,41.64,41.18,41.23,43800.0,39.3806,39.5039,39.0675,39.115,43800.0
2008-10-22 10:00:00,41.24,41.37,40.83,40.83,123000.0,39.1244,39.2478,38.7355,38.7355,123000.0
2008-10-22 10:05:00,40.83,40.98,40.78,40.8,73000.0,38.7355,38.8778,38.688,38.707,73000.0
2008-10-22 10:10:00,40.82,41.16,40.78,41.11,48000.0,38.726,39.0485,38.688,39.0011,48000.0
2008-10-22 10:15:00,41.11,41.13,40.95,40.99,36800.0,39.0011,39.0201,38.8493,38.8873,36800.0
2008-10-22 10:20:00,41.0,41.12,41.0,41.08,40800.0,38.8968,39.0106,38.8968,38.9727,40800.0
2008-10-22 10:25:00,41.06,41.07,40.91,40.96,47800.0,38.9537,38.9632,38.8114,38.8588,47800.0
2008-10-22 10:30:00,40.96,41.04,40.9,40.97,58000.0,38.8588,38.9347,38.8019,38.8683,58000.0
2008-10-22 10:35:00,40.97,41.27,40.89,41.27,44800.0,38.8683,39.1529,38.7924,39.1529,44800.0
2008-10-22 10:40:00,41.27,41.44,41.14,41.41,44700.0,39.1529,39.3142,39.0296,39.2857,44700.0
2008-10-22 10:45:00,41.38,41.57,41.19,41.47,30900.0,39.2573,39.4375,39.077,39.3426,30900.0
2008-10-22 10:50:00,41.48,41.65,41.28,41.65,22100.0,39.3521,39.5134,39.1624,39.5134,22100.0
2008-10-22 10:55:00,41.66,41.71,41.46,41.55,13400.0,39.5229,39.5703,39.3332,39.4185,13400.0
2008-10-22 11:00:00,41.53,41.55,41.31,41.32,14900.0,39.3996,39.4185,39.1909,39.2003,14900.0
2008-10-22 11:05:00,41.33,41.39,41.18,41.29,25500.0,39.2098,39.2667,39.0675,39.1719,25500.0
2008-10-22 11:10:00,41.33,41.61,41.32,41.56,28000.0,39.2098,39.4755,39.2003,39.428,28000.0
2008-10-22 11:15:00,41.53,41.66,41.45,41.66,21600.0,39.3996,39.5229,39.3237,39.5229,21600.0
2008-10-22 11:20:00,41.67,41.68,41.34,41.57,1862600.0,39.5324,39.5419,39.2193,39.4375,1862600.0
2008-10-22 11:25:00,41.59,41.62,41.38,41.38,58900.0,39.4565,39.4849,39.2573,39.2573,58900.0
2008-10-22 11:30:00,41.35,41.61,41.34,41.52,25600.0,39.2288,39.4755,39.2193,39.3901,25600.0
2008-10-22 11:35:00,41.53,41.53,41.3,41.45,108600.0,39.3996,39.3996,39.1814,39.3237,108600.0
2008-10-22 11:40:00,41.44,41.71,41.4,41.61,215200.0,39.3142,39.5703,39.2762,39.4755,215200.0
2008-10-22 11:45:00,41.61,41.75,41.61,41.64,184100.0,39.4755,39.6083,39.4755,39.5039,184100.0
2008-10-22 11:50:00,41.63,41.63,41.53,41.55,15800.0,39.4944,39.4944,39.3996,39.4185,15800.0
2008-10-22 11:55:00,41.56,41.68,41.46,41.64,8100.0,39.428,39.5419,39.3332,39.5039,8100.0
2008-10-22 12:00:00,41.64,41.67,41.51,41.53,16900.0,39.5039,39.5324,39.3806,39.3996,16900.0
2008-10-22 12:05:00,41.51,41.72,41.51,41.69,23500.0,39.3806,39.5798,39.3806,39.5514,23500.0
2008-10-22 12:10:00,41.68,41.73,41.6,41.69,21000.0,39.5419,39.5893,39.466,39.5514,21000.0
2008-10-22 12:15:00,41.68,41.79,41.63,41.7,22900.0,39.5419,39.6462,39.4944,39.5608,22900.0
2008-10-22 12:20:00,41.7,41.87,41.67,41.79,66300.0,39.5608,39.7221,39.5324,39.6462,66300.0
2008-10-22 12:25:00,41.8,41.99,41.75,41.78,19000.0,39.6557,39.836,39.6083,39.6367,19000.0
2008-10-22 12:30:00,41.8,41.81,41.69,41.76,60300.0,39.6557,39.6652,39.5514,39.6178,60300.0
2008-10-22 12:35:00,41.81,41.82,41.65,41.67,23400.0,39.6652,39.6747,39.5134,39.5324,23400.0
2008-10-22 12:40:00,41.67,41.68,41.55,41.58,32800.0,39.5324,39.5419,39.4185,39.447,32800.0
2008-10-22 12:45:00,41.56,41.59,41.49,41.53,99000.0,39.428,39.4565,39.3616,39.3996,99000.0
2008-10-22 12:50:00,41.5,41.74,41.5,41.7,14000.0,39.3711,39.5988,39.3711,39.5608,14000.0
2008-10-22 12:55:00,41.7,41.7,41.56,41.64,29000.0,39.5608,39.5608,39.428,39.5039,29000.0
2008-10-22 13:00:00,41.62,41.62,41.45,41.51,32800.0,39.4849,39.4849,39.3237,39.3806,32800.0
2008-10-22 13:05:00,41.5,41.54,41.44,41.53,36300.0,39.3711,39.4091,39.3142,39.3996,36300.0
2008-10-22 13:10:00,41.51,41.51,41.4,41.5,59700.0,39.3806,39.3806,39.2762,39.3711,59700.0
2008-10-22 13:15:00,41.51,41.54,41.38,41.52,50500.0,39.3806,39.4091,39.2573,39.3901,50500.0
2008-10-22 13:20:00,41.51,41.54,41.43,41.47,28500.0,39.3806,39.4091,39.3047,39.3426,28500.0
2008-10-22 13:25:00,41.42,41.46,41.26,41.37,57100.0,39.2952,39.3332,39.1434,39.2478,57100.0
2008-10-22 13:30:00,41.38,41.47,41.27,41.34,62300.0,39.2573,39.3426,39.1529,39.2193,62300.0
2008-10-22 13:35:00,41.35,41.45,41.31,41.4,38500.0,39.2288,39.3237,39.1909,39.2762,38500.0
2008-10-22 13:40:00,41.36,41.43,41.15,41.17,30400.0,39.2383,39.3047,39.0391,39.058,30400.0
2008-10-22 13:45:00,41.21,41.44,41.21,41.34,37500.0,39.096,39.3142,39.096,39.2193,37500.0
2008-10-22 13:50:00,41.36,41.42,41.29,41.4,42000.0,39.2383,39.2952,39.1719,39.2762,42000.0
2008-10-22 13:55:00,41.4,41.62,41.31,41.56,25600.0,39.2762,39.4849,39.1909,39.428,25600.0
2008-10-22 14:00:00,41.57,41.59,41.42,41.42,15300.0,39.4375,39.4565,39.2952,39.2952,15300.0
2008-10-22 14:05:00,41.42,41.49,41.29,41.32,23800.0,39.2952,39.3616,39.1719,39.2003,23800.0
2008-10-22 14:10:00,41.32,41.43,41.3,41.38,26100.0,39.2003,39.3047,39.1814,39.2573,26100.0
2008-10-22 14:15:00,41.37,41.55,41.31,41.44,23700.0,39.2478,39.4185,39.1909,39.3142,23700.0
2008-10-22 14:20:00,41.44,41.56,41.37,41.53,23900.0,39.3142,39.428,39.2478,39.3996,23900.0
2008-10-22 14:25:00,41.53,41.55,41.41,41.51,19500.0,39.3996,39.4185,39.2857,39.3806,19500.0
2008-10-22 14:30:00,41.54,41.63,41.38,41.44,23100.0,39.4091,39.4944,39.2573,39.3142,23100.0
2008-10-22 14:35:00,41.45,41.47,41.34,41.35,25300.0,39.3237,39.3426,39.2193,39.2288,25300.0
2008-10-22 14:40:00,41.38,41.38,41.06,41.11,21700.0,39.2573,39.2573,38.9537,39.0011,21700.0
2008-10-22 14:45:00,41.09,41.14,40.97,41.04,28400.0,38.9821,39.0296,38.8683,38.9347,28400.0
2008-10-22 14:50:00,41.01,41.06,40.89,41.03,37600.0,38.9062,38.9537,38.7924,38.9252,37600.0
2008-10-22 14:55:00,41.04,41.22,40.96,41.17,30600.0,38.9347,39.1055,38.8588,39.058,30600.0
2008-10-22 15:00:00,41.19,41.33,41.17,41.2,43400.0,39.077,39.2098,39.058,39.0865,43400.0
2008-10-22 15:05:00,41.18,41.18,40.99,41.09,30700.0,39.0675,39.0675,38.8873,38.9821,30700.0
2008-10-22 15:10:00,41.1,41.12,40.82,40.83,40500.0,38.9916,39.0106,38.726,38.7355,40500.0
2008-10-22 15:15:00,40.85,40.92,40.7,40.83,71700.0,38.7544,38.8209,38.6121,38.7355,71700.0
2008-10-22 15:20:00,40.82,40.89,40.77,40.83,54800.0,38.726,38.7924,38.6786,38.7355,54800.0
2008-10-22 15:25:00,40.86,41.03,40.75,40.82,67800.0,38.7639,38.9252,38.6596,38.726,67800.0
2008-10-22 15:30:00,40.8,40.89,40.67,40.69,113000.0,38.707,38.7924,38.5837,38.6027,113000.0
2008-10-22 15:35:00,40.7,40.77,40.57,40.6,122500.0,38.6121,38.6786,38.4888,38.5173,122500.0
2008-10-22 15:40:00,40.62,40.62,40.23,40.25,191500.0,38.5362,38.5362,38.1663,38.1852,191500.0
2008-10-22 15:45:00,40.24,40.76,40.17,40.63,139200.0,38.1757,38.6691,38.1093,38.5457,139200.0
2008-10-22 15:50:00,40.64,41.03,40.47,40.8,144200.0,38.5552,38.9252,38.3939,38.707,144200.0
2008-10-22 15:55:00,40.8,41.22,40.61,41.14,194000.0,38.707,39.1055,38.5268,39.0296,194000.0
2008-10-23 09:30:00,39.67,41.2,39.67,40.3,113700.0,37.635,39.0865,37.635,38.2327,113700.0
2008-10-23 09:35:00,40.35,40.77,38.24,39.08,271500.0,38.2801,38.6786,36.2783,37.0752,271500.0
2008-10-23 09:40:00,39.04,39.07,35.85,36.16,366400.0,37.0373,37.0658,34.0109,34.305,366400.0
2008-10-23 09:45:00,36.12,36.47,35.09,35.64,314500.0,34.2671,34.5991,33.2899,33.8117,314500.0
2008-10-23 09:50:00,35.64,36.47,35.34,36.12,339200.0,33.8117,34.5991,33.5271,34.2671,339200.0
2008-10-23 09:55:00,36.1,36.96,36.08,36.95,382400.0,34.2481,35.064,34.2291,35.0545,382400.0
2008-10-23 10:00:00,36.92,38.68,36.73,38.5,716900.0,35.0261,36.6958,34.8458,36.525,716900.0
2008-10-23 10:05:00,38.49,39.84,38.35,38.71,511900.0,36.5155,37.7963,36.3827,36.7242,511900.0
2008-10-23 10:10:00,38.71,38.75,37.85,38.17,215000.0,36.7242,36.7622,35.9083,36.2119,215000.0
2008-10-23 10:15:00,38.16,38.19,37.72,38.1,246000.0,36.2024,36.2309,35.785,36.1455,246000.0
2008-10-23 10:20:00,38.1,38.43,38.1,38.35,269400.0,36.1455,36.4586,36.1455,36.3827,269400.0
2008-10-23 10:25:00,38.32,38.39,38.04,38.05,124300.0,36.3542,36.4206,36.0886,36.0981,124300.0
2008-10-23 10:30:00,38.06,38.39,38.01,38.35,191800.0,36.1076,36.4206,36.0601,36.3827,191800.0
2008-10-23 10:35:00,38.36,38.4,37.93,38.07,135300.0,36.3922,36.4301,35.9842,36.1171,135300.0
2008-10-23 10:40:00,38.07,38.47,37.81,38.41,191900.0,36.1171,36.4965,35.8704,36.4396,191900.0
2008-10-23 10:45:00,38.4,38.97,38.31,38.68,260500.0,36.4301,36.9709,36.3447,36.6958,260500.0
2008-10-23 10:50:00,38.69,38.86,38.41,38.62,182300.0,36.7053,36.8665,36.4396,36.6388,182300.0
2008-10-23 10:55:00,38.62,38.85,38.49,38.57,142300.0,36.6388,36.857,36.5155,36.5914,142300.0
2008-10-23 11:00:00,38.57,38.7,38.51,38.59,139600.0,36.5914,36.7147,36.5345,36.6104,139600.0
2008-10-23 11:05:00,38.57,38.59,38.24,38.42,138200.0,36.5914,36.6104,36.2783,36.4491,138200.0
2008-10-23 11:10:00,38.43,38.5,38.39,38.43,130100.0,36.4586,36.525,36.4206,36.4586,130100.0
2008-10-23 11:15:00,38.41,38.45,38.12,38.18,68000.0,36.4396,36.4776,36.1645,36.2214,68000.0
2008-10-23 11:20:00,38.12,38.18,37.86,37.92,89700.0,36.1645,36.2214,35.9178,35.9748,89700.0
2008-10-23 11:25:00,37.95,38.3,37.95,38.29,98100.0,36.0032,36.3353,36.0032,36.3258,98100.0
2008-10-23 11:30:00,38.27,38.31,38.09,38.24,75500.0,36.3068,36.3447,36.136,36.2783,75500.0
2008-10-23 11:35:00,38.23,38.49,38.22,38.45,124000.0,36.2689,36.5155,36.2594,36.4776,124000.0
2008-10-23 11:40:00,38.45,38.47,38.26,38.41,65300.0,36.4776,36.4965,36.2973,36.4396,65300.0
2008-10-23 11:45:00,38.4,38.55,38.35,38.52,85500.0,36.4301,36.5724,36.3827,36.544,85500.0
2008-10-23 11:50:00,38.51,38.74,38.51,38.72,127900.0,36.5345,36.7527,36.5345,36.7337,127900.0
2008-10-23 11:55:00,38.71,39.01,38.68,38.92,166200.0,36.7242,37.0088,36.6958,36.9235,166200.0
2008-10-23 12:00:00,38.89,38.9,38.39,38.57,57400.0,36.895,36.9045,36.4206,36.5914,57400.0
2008-10-23 12:05:00,38.57,38.75,38.46,38.6,61600.0,36.5914,36.7622,36.4871,36.6199,61600.0
2008-10-23 12:10:00,38.57,38.68,38.57,38.63,52900.0,36.5914,36.6958,36.5914,36.6483,52900.0
2008-10-23 12:15:00,38.62,38.67,38.23,38.26,69700.0,36.6388,36.6863,36.2689,36.2973,69700.0
2008-10-23 12:20:00,38.25,38.4,37.97,38.01,149900.0,36.2878,36.4301,36.0222,36.0601,149900.0
2008-10-23 12:25:00,38.01,38.2,37.94,37.98,91900.0,36.0601,36.2404,35.9937,36.0317,91900.0
2008-10-23 12:30:00,37.98,38.18,37.91,38.15,76400.0,36.0317,36.2214,35.9653,36.193,76400.0
2008-10-23 12:35:00,38.1,38.15,37.71,38.07,77900.0,36.1455,36.193,35.7755,36.1171,77900.0
2008-10-23 12:40:00,38.05,38.07,37.92,37.92,95100.0,36.0981,36.1171,35.9748,35.9748,95100.0
2008-10-23 12:45:00,37.92,37.94,37.65,37.65,157600.0,35.9748,35.9937,35.7186,35.7186,157600.0
2008-10-23 12:50:00,37.65,37.78,37.59,37.65,147100.0,35.7186,35.8419,35.6617,35.7186,147100.0
2008-10-23 12:55:00,37.64,37.71,37.48,37.5,127200.0,35.7091,35.7755,35.5573,35.5763,127200.0
2008-10-23 13:00:00,37.5,37.65,37.37,37.41,87700.0,35.5763,35.7186,35.453,35.4909,87700.0
2008-10-23 13:05:00,37.44,37.67,37.31,37.6,76700.0,35.5194,35.7376,35.396,35.6712,76700.0
2008-10-23 13:10:00,37.58,37.68,37.31,37.41,114600.0,35.6522,35.7471,35.396,35.4909,114600.0
2008-10-23 13:15:00,37.39,37.62,37.33,37.55,49100.0,35.4719,35.6901,35.415,35.6237,49100.0
2008-10-23 13:20:00,37.55,37.66,37.5,37.56,34500.0,35.6237,35.7281,35.5763,35.6332,34500.0
2008-10-23 13:25:00,37.56,37.66,37.1,37.1,75600.0,35.6332,35.7281,35.1968,35.1968,75600.0
2008-10-23 13:30:00,37.12,37.39,37.04,37.04,89600.0,35.2158,35.4719,35.1399,35.1399,89600.0
2008-10-23 13:35:00,37.06,37.64,37.03,37.33,27400.0,35.1589,35.7091,35.1304,35.415,27400.0
2008-10-23 13:40:00,37.33,37.6,37.33,37.33,20200.0,35.415,35.6712,35.415,35.415,20200.0
2008-10-23 13:45:00,37.3,37.41,37.16,37.16,41400.0,35.3866,35.4909,35.2537,35.2537,41400.0
2008-10-23 13:50:00,37.14,37.37,37.1,37.3,37000.0,35.2348,35.453,35.1968,35.3866,37000.0
2008-10-23 13:55:00,37.27,37.52,37.21,37.42,82700.0,35.3581,35.5953,35.3012,35.5004,82700.0
2008-10-23 14:00:00,37.44,37.44,36.9,37.3,113700.0,35.5194,35.5194,35.0071,35.3866,113700.0
2008-10-23 14:05:00,37.3,37.34,37.14,37.22,78900.0,35.3866,35.4245,35.2348,35.3107,78900.0
2008-10-23 14:10:00,37.22,37.28,36.86,36.96,60200.0,35.3107,35.3676,34.9691,35.064,60200.0
2008-10-23 14:15:00,36.96,37.19,36.78,36.93,81500.0,35.064,35.2822,34.8932,35.0355,81500.0
2008-10-23 14:20:00,36.93,37.14,36.83,37.02,47500.0,35.0355,35.2348,34.9407,35.1209,47500.0
2008-10-23 14:25:00,37.02,37.49,37.0,37.49,61800.0,35.1209,35.5668,35.1019,35.5668,61800.0
2008-10-23 14:30:00,37.47,37.55,37.08,37.21,74800.0,35.5478,35.6237,35.1778,35.3012,74800.0
2008-10-23 14:35:00,37.21,37.67,37.18,37.65,73500.0,35.3012,35.7376,35.2727,35.7186,73500.0
2008-10-23 14:40:00,37.68,37.68,37.15,37.4,85700.0,35.7471,35.7471,35.2443,35.4814,85700.0
2008-10-23 14:45:00,37.4,37.53,37.0,37.04,62700.0,35.4814,35.6048,35.1019,35.1399,62700.0
2008-10-23 14:50:00,37.04,37.14,36.8,36.9,133300.0,35.1399,35.2348,34.9122,35.0071,133300.0
2008-10-23 14:55:00,36.88,37.01,36.74,37.0,102300.0,34.9881,35.1114,34.8553,35.1019,102300.0
2008-10-23 15:00:00,37.0,37.08,36.89,36.99,131600.0,35.1019,35.1778,34.9976,35.0925,131600.0
2008-10-23 15:05:00,37.0,37.3,36.89,37.2,186600.0,35.1019,35.3866,34.9976,35.2917,186600.0
2008-10-23 15:10:00,37.2,37.75,37.13,37.62,74200.0,35.2917,35.8135,35.2253,35.6901,74200.0
2008-10-23 15:15:00,37.62,37.62,37.2,37.37,66500.0,35.6901,35.6901,35.2917,35.453,66500.0
2008-10-23 15:20:00,37.38,37.73,37.26,37.46,79000.0,35.4625,35.7945,35.3486,35.5384,79000.0
2008-10-23 15:25:00,37.46,37.84,37.4,37.74,101600.0,35.5384,35.8989,35.4814,35.804,101600.0
2008-10-23 15:30:00,37.73,37.83,37.14,37.23,120600.0,35.7945,35.8894,35.2348,35.3202,120600.0
2008-10-23 15:35:00,37.21,37.5,37.16,37.27,101200.0,35.3012,35.5763,35.2537,35.3581,101200.0
2008-10-23 15:40:00,37.27,38.16,37.25,38.16,119200.0,35.3581,36.2024,35.3391,36.2024,119200.0
2008-10-23 15:45:00,38.14,38.71,37.89,38.61,140800.0,36.1835,36.7242,35.9463,36.6294,140800.0
2008-10-23 15:50:00,38.6,38.66,37.79,38.01,116500.0,36.6199,36.6768,35.8514,36.0601,116500.0
2008-10-23 15:55:00,37.82,38.77,37.73,38.62,229000.0,35.8799,36.7812,35.7945,36.6388,229000.0
2008-10-24 09:30:00,36.0,36.58,35.61,36.1,59900.0,34.1532,34.7035,33.7833,34.2481,59900.0
2008-10-24 09:35:00,36.1,36.93,36.08,36.21,100900.0,34.2481,35.0355,34.2291,34.3525,100900.0
2008-10-24 09:40:00,36.23,36.23,35.45,35.5,114000.0,34.3714,34.3714,33.6315,33.6789,114000.0
2008-10-24 09:45:00,35.57,35.9,35.46,35.78,94500.0,33.7453,34.0584,33.6409,33.9445,94500.0
2008-10-24 09:50:00,35.78,36.76,35.76,36.53,121100.0,33.9445,34.8743,33.9256,34.6561,121100.0
2008-10-24 09:55:00,36.52,36.87,36.32,36.73,85500.0,34.6466,34.9786,34.4568,34.8458,85500.0
2008-10-24 10:00:00,36.7,37.78,36.31,36.35,173400.0,34.8173,35.8419,34.4473,34.4853,173400.0
2008-10-24 10:05:00,36.4,36.88,36.23,36.81,86700.0,34.5327,34.9881,34.3714,34.9217,86700.0
2008-10-24 10:10:00,36.8,36.84,36.44,36.5,81900.0,34.9122,34.9502,34.5707,34.6276,81900.0
2008-10-24 10:15:00,36.54,36.63,36.36,36.55,59600.0,34.6655,34.7509,34.4948,34.675,59600.0
2008-10-24 10:20:00,36.58,36.72,36.37,36.56,69500.0,34.7035,34.8363,34.5043,34.6845,69500.0
2008-10-24 10:25:00,36.56,36.65,36.53,36.58,74300.0,34.6845,34.7699,34.6561,34.7035,74300.0
2008-10-24 10:30:00,36.58,36.86,36.52,36.74,96900.0,34.7035,34.9691,34.6466,34.8553,96900.0
2008-10-24 10:35:00,36.75,36.83,36.16,36.2,93000.0,34.8648,34.9407,34.305,34.343,93000.0
2008-10-24 10:40:00,36.18,36.5,36.16,36.47,61300.0,34.324,34.6276,34.305,34.5991,61300.0
2008-10-24 10:45:00,36.48,36.63,36.36,36.57,49600.0,34.6086,34.7509,34.4948,34.694,49600.0
2008-10-24 10:50:00,36.6,37.04,36.53,36.77,74100.0,34.7225,35.1399,34.6561,34.8837,74100.0
2008-10-24 10:55:00,36.74,37.04,36.65,37.03,51400.0,34.8553,35.1399,34.7699,35.1304,51400.0
2008-10-24 11:00:00,37.0,37.22,36.88,37.02,37000.0,35.1019,35.3107,34.9881,35.1209,37000.0
2008-10-24 11:05:00,37.06,37.08,36.59,36.72,70800.0,35.1589,35.1778,34.713,34.8363,70800.0
2008-10-24 11:10:00,36.71,36.82,36.55,36.8,46200.0,34.8268,34.9312,34.675,34.9122,46200.0
2008-10-24 11:15:00,36.79,36.97,36.76,36.97,27300.0,34.9027,35.0735,34.8743,35.0735,27300.0
2008-10-24 11:20:00,36.96,37.66,36.89,37.53,59100.0,35.064,35.7281,34.9976,35.6048,59100.0
2008-10-24 11:25:00,37.51,37.78,37.43,37.57,48600.0,35.5858,35.8419,35.5099,35.6427,48600.0
2008-10-24 11:30:00,37.58,37.69,37.06,37.11,41900.0,35.6522,35.7566,35.1589,35.2063,41900.0
2008-10-24 11:35:00,37.12,38.0,37.12,37.93,46300.0,35.2158,36.0507,35.2158,35.9842,46300.0
2008-10-24 11:40:00,37.94,37.94,37.64,37.83,38900.0,35.9937,35.9937,35.7091,35.8894,38900.0
2008-10-24 11:45:00,37.81,37.98,37.57,37.67,76300.0,35.8704,36.0317,35.6427,35.7376,76300.0
2008-10-24 11:50:00,37.7,37.71,37.43,37.58,33500.0,35.766,35.7755,35.5099,35.6522,33500.0
2008-10-24 11:55:00,37.59,37.93,37.59,37.82,35000.0,35.6617,35.9842,35.6617,35.8799,35000.0
2008-10-24 12:00:00,37.79,37.81,37.46,37.58,33100.0,35.8514,35.8704,35.5384,35.6522,33100.0
2008-10-24 12:05:00,37.6,37.83,37.5,37.83,21900.0,35.6712,35.8894,35.5763,35.8894,21900.0
2008-10-24 12:10:00,37.81,37.87,37.64,37.69,24500.0,35.8704,35.9273,35.7091,35.7566,24500.0
2008-10-24 12:15:00,37.68,37.68,37.33,37.58,36100.0,35.7471,35.7471,35.415,35.6522,36100.0
2008-10-24 12:20:00,37.59,37.74,37.29,37.29,26800.0,35.6617,35.804,35.3771,35.3771,26800.0
2008-10-24 12:25:00,37.27,37.42,37.13,37.17,26300.0,35.3581,35.5004,35.2253,35.2632,26300.0
2008-10-24 12:30:00,37.14,37.24,37.04,37.18,24100.0,35.2348,35.3296,35.1399,35.2727,24100.0
2008-10-24 12:35:00,37.18,37.4,37.07,37.18,27600.0,35.2727,35.4814,35.1684,35.2727,27600.0
2008-10-24 12:40:00,37.16,37.34,37.0,37.07,21700.0,35.2537,35.4245,35.1019,35.1684,21700.0
2008-10-24 12:45:00,37.05,37.08,36.85,37.03,411300.0,35.1494,35.1778,34.9596,35.1304,411300.0
2008-10-24 12:50:00,37.03,37.32,37.01,37.2,32900.0,35.1304,35.4055,35.1114,35.2917,32900.0
2008-10-24 12:55:00,37.19,37.38,37.05,37.1,26400.0,35.2822,35.4625,35.1494,35.1968,26400.0
2008-10-24 13:00:00,37.05,37.26,37.05,37.16,22500.0,35.1494,35.3486,35.1494,35.2537,22500.0
2008-10-24 13:05:00,37.17,37.26,37.05,37.07,44300.0,35.2632,35.3486,35.1494,35.1684,44300.0
2008-10-24 13:10:00,37.09,37.27,37.0,37.21,81600.0,35.1873,35.3581,35.1019,35.3012,81600.0
2008-10-24 13:15:00,37.2,37.55,37.11,37.4,56800.0,35.2917,35.6237,35.2063,35.4814,56800.0
2008-10-24 13:20:00,37.35,37.51,37.16,37.23,39200.0,35.434,35.5858,35.2537,35.3202,39200.0
2008-10-24 13:25:00,37.19,37.47,37.1,37.32,51200.0,35.2822,35.5478,35.1968,35.4055,51200.0
2008-10-24 13:30:00,37.31,37.31,37.0,37.06,38300.0,35.396,35.396,35.1019,35.1589,38300.0
2008-10-24 13:35:00,37.04,37.16,36.85,36.94,32500.0,35.1399,35.2537,34.9596,35.045,32500.0
2008-10-24 13:40:00,36.93,37.11,36.85,37.02,43500.0,35.0355,35.2063,34.9596,35.1209,43500.0
2008-10-24 13:45:00,37.02,37.09,36.77,36.82,55900.0,35.1209,35.1873,34.8837,34.9312,55900.0
2008-10-24 13:50:00,36.82,37.13,36.82,37.03,60200.0,34.9312,35.2253,34.9312,35.1304,60200.0
2008-10-24 13:55:00,37.0,37.4,36.91,36.97,44400.0,35.1019,35.4814,35.0166,35.0735,44400.0
2008-10-24 14:00:00,36.99,37.17,36.96,37.11,41800.0,35.0925,35.2632,35.064,35.2063,41800.0
2008-10-24 14:05:00,37.09,37.15,36.94,37.13,30600.0,35.1873,35.2443,35.045,35.2253,30600.0
2008-10-24 14:10:00,37.11,37.52,37.08,37.52,51400.0,35.2063,35.5953,35.1778,35.5953,51400.0
2008-10-24 14:15:00,37.5,37.56,37.25,37.55,49600.0,35.5763,35.6332,35.3391,35.6237,49600.0
2008-10-24 14:20:00,37.5,37.5,37.25,37.3,39100.0,35.5763,35.5763,35.3391,35.3866,39100.0
2008-10-24 14:25:00,37.3,37.48,37.13,37.45,37200.0,35.3866,35.5573,35.2253,35.5289,37200.0
2008-10-24 14:30:00,37.44,37.78,37.35,37.71,36000.0,35.5194,35.8419,35.434,35.7755,36000.0
2008-10-24 14:35:00,37.68,37.85,37.59,37.69,63600.0,35.7471,35.9083,35.6617,35.7566,63600.0
2008-10-24 14:40:00,37.7,38.0,37.46,37.59,84600.0,35.766,36.0507,35.5384,35.6617,84600.0
2008-10-24 14:45:00,37.56,37.62,37.24,37.28,41600.0,35.6332,35.6901,35.3296,35.3676,41600.0
2008-10-24 14:50:00,37.29,37.63,37.23,37.63,34400.0,35.3771,35.6996,35.3202,35.6996,34400.0
2008-10-24 14:55:00,37.64,38.05,37.57,37.95,93500.0,35.7091,36.0981,35.6427,36.0032,93500.0
2008-10-24 15:00:00,37.92,38.53,37.91,38.32,100900.0,35.9748,36.5535,35.9653,36.3542,100900.0
2008-10-24 15:05:00,38.27,38.34,37.89,37.96,56100.0,36.3068,36.3732,35.9463,36.0127,56100.0
2008-10-24 15:10:00,37.96,38.12,37.91,37.99,55500.0,36.0127,36.1645,35.9653,36.0412,55500.0
2008-10-24 15:15:00,38.0,38.01,37.73,37.79,66000.0,36.0507,36.0601,35.7945,35.8514,66000.0
2008-10-24 15:20:00,37.8,38.26,37.7,38.18,69800.0,35.8609,36.2973,35.766,36.2214,69800.0
2008-10-24 15:25:00,38.21,38.25,37.83,38.04,80000.0,36.2499,36.2878,35.8894,36.0886,80000.0
2008-10-24 15:30:00,38.03,38.04,37.4,37.79,73500.0,36.0791,36.0886,35.4814,35.8514,73500.0
2008-10-24 15:35:00,37.83,37.83,37.28,37.45,70400.0,35.8894,35.8894,35.3676,35.5289,70400.0
2008-10-24 15:40:00,37.46,38.0,37.45,37.8,98700.0,35.5384,36.0507,35.5289,35.8609,98700.0
2008-10-24 15:45:00,37.8,38.17,37.74,38.07,98500.0,35.8609,36.2119,35.804,36.1171,98500.0
2008-10-24 15:50:00,38.05,38.06,37.81,38.0,173100.0,36.0981,36.1076,35.8704,36.0507,173100.0
2008-10-24 15:55:00,37.99,38.0,37.24,37.4,174000.0,36.0412,36.0507,35.3296,35.4814,174000.0
2008-10-27 09:30:00,36.89,36.93,36.41,36.67,54600.0,34.9976,35.0355,34.5422,34.7889,54600.0
2008-10-27 09:35:00,36.57,36.71,36.1,36.62,54700.0,34.694,34.8268,34.2481,34.7414,54700.0
2008-10-27 09:40:00,36.64,37.17,36.64,37.13,91300.0,34.7604,35.2632,34.7604,35.2253,91300.0
2008-10-27 09:45:00,37.14,37.14,36.85,37.0,92000.0,35.2348,35.2348,34.9596,35.1019,92000.0
2008-10-27 09:50:00,37.0,37.21,36.85,37.04,91500.0,35.1019,35.3012,34.9596,35.1399,91500.0
2008-10-27 09:55:00,37.02,37.31,36.94,37.13,34600.0,35.1209,35.396,35.045,35.2253,34600.0
2008-10-27 10:00:00,37.17,37.46,37.09,37.35,62400.0,35.2632,35.5384,35.1873,35.434,62400.0
2008-10-27 10:05:00,37.33,37.45,37.22,37.32,63500.0,35.415,35.5289,35.3107,35.4055,63500.0
2008-10-27 10:10:00,37.32,37.33,37.15,37.17,35800.0,35.4055,35.415,35.2443,35.2632,35800.0
2008-10-27 10:15:00,37.15,37.22,37.05,37.05,35800.0,35.2443,35.3107,35.1494,35.1494,35800.0
2008-10-27 10:20:00,37.07,37.17,36.99,37.08,56600.0,35.1684,35.2632,35.0925,35.1778,56600.0
2008-10-27 10:25:00,37.07,37.27,36.95,36.98,51700.0,35.1684,35.3581,35.0545,35.083,51700.0
2008-10-27 10:30:00,36.99,37.07,36.8,36.84,34700.0,35.0925,35.1684,34.9122,34.9502,34700.0
2008-10-27 10:35:00,36.81,36.96,36.77,36.94,25200.0,34.9217,35.064,34.8837,35.045,25200.0
2008-10-27 10:40:00,36.93,36.94,36.59,36.81,44500.0,35.0355,35.045,34.713,34.9217,44500.0
2008-10-27 10:45:00,36.81,36.88,36.7,36.76,27600.0,34.9217,34.9881,34.8173,34.8743,27600.0
2008-10-27 10:50:00,36.74,36.97,36.68,36.77,207300.0,34.8553,35.0735,34.7984,34.8837,207300.0
2008-10-27 10:55:00,36.73,37.28,36.73,37.23,53900.0,34.8458,35.3676,34.8458,35.3202,53900.0
2008-10-27 11:00:00,37.21,37.24,36.91,36.93,43000.0,35.3012,35.3296,35.0166,35.0355,43000.0
2008-10-27 11:05:00,36.93,37.17,36.85,37.15,36700.0,35.0355,35.2632,34.9596,35.2443,36700.0
2008-10-27 11:10:00,37.15,37.23,37.01,37.23,79000.0,35.2443,35.3202,35.1114,35.3202,79000.0
2008-10-27 11:15:00,37.23,37.27,37.11,37.12,55400.0,35.3202,35.3581,35.2063,35.2158,55400.0
2008-10-27 11:20:00,37.13,37.17,36.77,36.8,62000.0,35.2253,35.2632,34.8837,34.9122,62000.0
2008-10-27 11:25:00,36.8,36.8,36.57,36.73,29000.0,34.9122,34.9122,34.694,34.8458,29000.0
2008-10-27 11:30:00,36.74,36.84,36.72,36.74,66200.0,34.8553,34.9502,34.8363,34.8553,66200.0
2008-10-27 11:35:00,36.72,36.82,36.65,36.7,74300.0,34.8363,34.9312,34.7699,34.8173,74300.0
2008-10-27 11:40:00,36.69,36.84,36.53,36.74,41200.0,34.8079,34.9502,34.6561,34.8553,41200.0
2008-10-27 11:45:00,36.73,37.0,36.72,36.76,45400.0,34.8458,35.1019,34.8363,34.8743,45400.0
2008-10-27 11:50:00,36.76,37.03,36.7,36.98,32500.0,34.8743,35.1304,34.8173,35.083,32500.0
2008-10-27 11:55:00,36.98,37.13,36.88,37.1,136700.0,35.083,35.2253,34.9881,35.1968,136700.0
2008-10-27 12:00:00,37.12,37.37,37.12,37.19,25600.0,35.2158,35.453,35.2158,35.2822,25600.0
2008-10-27 12:05:00,37.22,37.33,37.14,37.27,44400.0,35.3107,35.415,35.2348,35.3581,44400.0
2008-10-27 12:10:00,37.28,37.44,37.27,37.38,67000.0,35.3676,35.5194,35.3581,35.4625,67000.0
2008-10-27 12:15:00,37.36,37.36,37.16,37.22,29900.0,35.4435,35.4435,35.2537,35.3107,29900.0
2008-10-27 12:20:00,37.22,37.31,37.22,37.26,18500.0,35.3107,35.396,35.3107,35.3486,18500.0
2008-10-27 12:25:00,37.25,37.4,37.13,37.14,18400.0,35.3391,35.4814,35.2253,35.2348,18400.0
2008-10-27 12:30:00,37.15,37.35,37.07,37.2,19500.0,35.2443,35.434,35.1684,35.2917,19500.0
2008-10-27 12:35:00,37.19,37.29,37.13,37.22,38500.0,35.2822,35.3771,35.2253,35.3107,38500.0
2008-10-27 12:40:00,37.22,37.46,37.12,37.25,35900.0,35.3107,35.5384,35.2158,35.3391,35900.0
2008-10-27 12:45:00,37.25,37.28,37.05,37.14,25500.0,35.3391,35.3676,35.1494,35.2348,25500.0
2008-10-27 12:50:00,37.09,37.39,37.08,37.35,26500.0,35.1873,35.4719,35.1778,35.434,26500.0
2008-10-27 12:55:00,37.36,37.48,37.2,37.44,147200.0,35.4435,35.5573,35.2917,35.5194,147200.0
2008-10-27 13:00:00,37.43,37.43,37.25,37.28,85300.0,35.5099,35.5099,35.3391,35.3676,85300.0
2008-10-27 13:05:00,37.28,37.29,37.03,37.1,31400.0,35.3676,35.3771,35.1304,35.1968,31400.0
2008-10-27 13:10:00,37.1,37.18,36.98,37.12,22500.0,35.1968,35.2727,35.083,35.2158,22500.0
2008-10-27 13:15:00,37.12,37.14,37.0,37.02,28500.0,35.2158,35.2348,35.1019,35.1209,28500.0
2008-10-27 13:20:00,37.05,37.26,36.99,37.21,79600.0,35.1494,35.3486,35.0925,35.3012,79600.0
2008-10-27 13:25:00,37.23,37.25,37.17,37.2,27100.0,35.3202,35.3391,35.2632,35.2917,27100.0
2008-10-27 13:30:00,37.2,37.25,37.12,37.19,47900.0,35.2917,35.3391,35.2158,35.2822,47900.0
2008-10-27 13:35:00,37.2,37.21,37.0,37.11,37200.0,35.2917,35.3012,35.1019,35.2063,37200.0
2008-10-27 13:40:00,37.11,37.17,37.05,37.09,66200.0,35.2063,35.2632,35.1494,35.1873,66200.0
2008-10-27 13:45:00,37.09,37.17,36.85,37.0,64400.0,35.1873,35.2632,34.9596,35.1019,64400.0
2008-10-27 13:50:00,37.0,37.04,36.93,36.95,27500.0,35.1019,35.1399,35.0355,35.0545,27500.0
2008-10-27 13:55:00,36.96,37.01,36.62,36.77,116200.0,35.064,35.1114,34.7414,34.8837,116200.0
2008-10-27 14:00:00,36.79,36.89,36.65,36.75,54800.0,34.9027,34.9976,34.7699,34.8648,54800.0
2008-10-27 14:05:00,36.74,36.93,36.74,36.92,36500.0,34.8553,35.0355,34.8553,35.0261,36500.0
2008-10-27 14:10:00,36.95,36.96,36.8,36.95,44100.0,35.0545,35.064,34.9122,35.0545,44100.0
2008-10-27 14:15:00,36.93,36.97,36.82,36.82,40900.0,35.0355,35.0735,34.9312,34.9312,40900.0
2008-10-27 14:20:00,36.84,36.96,36.72,36.8,65600.0,34.9502,35.064,34.8363,34.9122,65600.0
2008-10-27 14:25:00,36.81,36.93,36.53,36.75,105200.0,34.9217,35.0355,34.6561,34.8648,105200.0
2008-10-27 14:30:00,36.76,36.9,36.72,36.72,88300.0,34.8743,35.0071,34.8363,34.8363,88300.0
2008-10-27 14:35:00,36.74,36.88,36.7,36.7,51400.0,34.8553,34.9881,34.8173,34.8173,51400.0
2008-10-27 14:40:00,36.69,36.86,36.56,36.64,104400.0,34.8079,34.9691,34.6845,34.7604,104400.0
2008-10-27 14:45:00,36.66,36.7,36.54,36.59,46500.0,34.7794,34.8173,34.6655,34.713,46500.0
2008-10-27 14:50:00,36.59,36.67,36.33,36.56,73600.0,34.713,34.7889,34.4663,34.6845,73600.0
2008-10-27 14:55:00,36.55,36.55,36.17,36.22,43200.0,34.675,34.675,34.3145,34.362,43200.0
2008-10-27 15:00:00,36.22,36.37,36.2,36.27,34000.0,34.362,34.5043,34.343,34.4094,34000.0
2008-10-27 15:05:00,36.27,36.45,36.25,36.33,98700.0,34.4094,34.5802,34.3904,34.4663,98700.0
2008-10-27 15:10:00,36.33,36.57,36.31,36.45,61600.0,34.4663,34.694,34.4473,34.5802,61600.0
2008-10-27 15:15:00,36.44,36.58,36.32,36.33,44600.0,34.5707,34.7035,34.4568,34.4663,44600.0
2008-10-27 15:20:00,36.32,36.49,36.16,36.26,71800.0,34.4568,34.6181,34.305,34.3999,71800.0
2008-10-27 15:25:00,36.26,36.43,36.18,36.43,90600.0,34.3999,34.5612,34.324,34.5612,90600.0
2008-10-27 15:30:00,36.41,36.54,36.33,36.41,200000.0,34.5422,34.6655,34.4663,34.5422,200000.0
2008-10-27 15:35:00,36.41,36.5,36.08,36.33,87400.0,34.5422,34.6276,34.2291,34.4663,87400.0
2008-10-27 15:40:00,36.32,36.35,36.11,36.12,62700.0,34.4568,34.4853,34.2576,34.2671,62700.0
2008-10-27 15:45:00,36.12,36.13,35.95,36.06,129900.0,34.2671,34.2766,34.1058,34.2102,129900.0
2008-10-27 15:50:00,36.07,36.09,35.61,35.61,165900.0,34.2197,34.2386,33.7833,33.7833,165900.0
2008-10-27 15:55:00,35.61,35.62,35.24,35.36,377000.0,33.7833,33.7927,33.4322,33.5461,377000.0
2008-10-28 09:30:00,35.84,36.43,35.06,35.58,99100.0,34.0015,34.5612,33.2615,33.7548,99100.0
2008-10-28 09:35:00,35.62,36.03,35.47,35.89,93000.0,33.7927,34.1817,33.6504,34.0489,93000.0
2008-10-28 09:40:00,35.86,35.99,35.7,35.94,60800.0,34.0204,34.1438,33.8686,34.0963,60800.0
2008-10-28 09:45:00,35.92,36.02,35.78,35.88,130400.0,34.0774,34.1722,33.9445,34.0394,130400.0
2008-10-28 09:50:00,35.87,35.95,35.65,35.9,76100.0,34.0299,34.1058,33.8212,34.0584,76100.0
2008-10-28 09:55:00,35.9,35.98,35.75,35.84,68700.0,34.0584,34.1343,33.9161,34.0015,68700.0
2008-10-28 10:00:00,35.83,35.94,35.47,35.66,89900.0,33.992,34.0963,33.6504,33.8307,89900.0
2008-10-28 10:05:00,35.64,35.96,35.63,35.83,59200.0,33.8117,34.1153,33.8022,33.992,59200.0
2008-10-28 10:10:00,35.82,35.88,35.69,35.72,102800.0,33.9825,34.0394,33.8592,33.8876,102800.0
2008-10-28 10:15:00,35.73,35.74,35.35,35.58,77500.0,33.8971,33.9066,33.5366,33.7548,77500.0
2008-10-28 10:20:00,35.59,35.7,35.48,35.64,44700.0,33.7643,33.8686,33.6599,33.8117,44700.0
2008-10-28 10:25:00,35.66,35.81,35.55,35.57,72900.0,33.8307,33.973,33.7263,33.7453,72900.0
2008-10-28 10:30:00,35.57,35.64,35.29,35.52,73100.0,33.7453,33.8117,33.4797,33.6979,73100.0
2008-10-28 10:35:00,35.52,35.68,35.22,35.22,47100.0,33.6979,33.8497,33.4133,33.4133,47100.0
2008-10-28 10:40:00,35.23,35.24,34.9,35.2,137600.0,33.4227,33.4322,33.1097,33.3943,137600.0
2008-10-28 10:45:00,35.22,35.22,34.94,35.0,76300.0,33.4133,33.4133,33.1476,33.2045,76300.0
2008-10-28 10:50:00,35.0,35.06,34.66,34.68,82300.0,33.2045,33.2615,32.882,32.901,82300.0
2008-10-28 10:55:00,34.68,34.73,34.45,34.49,100700.0,32.901,32.9484,32.6828,32.7207,100700.0
2008-10-28 11:00:00,34.48,34.6,34.34,34.48,118600.0,32.7112,32.8251,32.5784,32.7112,118600.0
2008-10-28 11:05:00,34.48,34.5,34.02,34.05,126500.0,32.7112,32.7302,32.2748,32.3033,126500.0
2008-10-28 11:10:00,34.05,34.14,33.99,34.08,86800.0,32.3033,32.3887,32.2464,32.3317,86800.0
2008-10-28 11:15:00,34.09,34.21,33.95,34.19,60600.0,32.3412,32.4551,32.2084,32.4361,60600.0
2008-10-28 11:20:00,34.2,34.24,34.1,34.13,34000.0,32.4456,32.4835,32.3507,32.3792,34000.0
2008-10-28 11:25:00,34.13,34.29,34.11,34.2,22800.0,32.3792,32.531,32.3602,32.4456,22800.0
2008-10-28 11:30:00,34.19,34.43,34.18,34.4,79900.0,32.4361,32.6638,32.4266,32.6353,79900.0
2008-10-28 11:35:00,34.43,34.46,34.18,34.38,45000.0,32.6638,32.6922,32.4266,32.6164,45000.0
2008-10-28 11:40:00,34.38,34.39,34.22,34.32,65200.0,32.6164,32.6258,32.4646,32.5594,65200.0
2008-10-28 11:45:00,34.35,34.52,34.33,34.39,114300.0,32.5879,32.7492,32.5689,32.6258,114300.0
2008-10-28 11:50:00,34.39,34.48,34.3,34.33,57300.0,32.6258,32.7112,32.5405,32.5689,57300.0
2008-10-28 11:55:00,34.31,34.43,34.25,34.32,46200.0,32.5499,32.6638,32.493,32.5594,46200.0
2008-10-28 12:00:00,34.3,34.35,34.18,34.21,34100.0,32.5405,32.5879,32.4266,32.4551,34100.0
2008-10-28 12:05:00,34.23,34.35,34.17,34.34,52900.0,32.474,32.5879,32.4171,32.5784,52900.0
2008-10-28 12:10:00,34.34,34.4,34.27,34.34,49500.0,32.5784,32.6353,32.512,32.5784,49500.0
2008-10-28 12:15:00,34.33,34.38,34.26,34.27,61200.0,32.5689,32.6164,32.5025,32.512,61200.0
2008-10-28 12:20:00,34.29,34.35,34.14,34.29,147500.0,32.531,32.5879,32.3887,32.531,147500.0
2008-10-28 12:25:00,34.29,34.31,34.05,34.08,52100.0,32.531,32.5499,32.3033,32.3317,52100.0
2008-10-28 12:30:00,34.11,34.21,33.97,34.09,77600.0,32.3602,32.4551,32.2274,32.3412,77600.0
2008-10-28 12:35:00,34.1,34.21,34.04,34.05,49100.0,32.3507,32.4551,32.2938,32.3033,49100.0
2008-10-28 12:40:00,34.04,34.28,33.99,34.1,75800.0,32.2938,32.5215,32.2464,32.3507,75800.0
2008-10-28 12:45:00,34.11,34.23,34.04,34.21,50100.0,32.3602,32.474,32.2938,32.4551,50100.0
2008-10-28 12:50:00,34.22,34.29,34.13,34.22,62000.0,32.4646,32.531,32.3792,32.4646,62000.0
2008-10-28 12:55:00,34.24,34.33,34.14,34.19,79800.0,32.4835,32.5689,32.3887,32.4361,79800.0
2008-10-28 13:00:00,34.2,34.3,34.15,34.28,63100.0,32.4456,32.5405,32.3982,32.5215,63100.0
2008-10-28 13:05:00,34.28,34.36,34.2,34.28,125900.0,32.5215,32.5974,32.4456,32.5215,125900.0
2008-10-28 13:10:00,34.28,34.5,34.27,34.5,56400.0,32.5215,32.7302,32.512,32.7302,56400.0
2008-10-28 13:15:00,34.5,34.59,34.48,34.49,49000.0,32.7302,32.8156,32.7112,32.7207,49000.0
2008-10-28 13:20:00,34.49,34.55,34.4,34.42,80700.0,32.7207,32.7776,32.6353,32.6543,80700.0
2008-10-28 13:25:00,34.41,34.48,34.31,34.34,180700.0,32.6448,32.7112,32.5499,32.5784,180700.0
2008-10-28 13:30:00,34.35,34.4,34.3,34.34,70600.0,32.5879,32.6353,32.5405,32.5784,70600.0
2008-10-28 13:35:00,34.35,34.47,34.33,34.46,341500.0,32.5879,32.7017,32.5689,32.6922,341500.0
2008-10-28 13:40:00,34.46,34.48,34.39,34.42,106400.0,32.6922,32.7112,32.6258,32.6543,106400.0
2008-10-28 13:45:00,34.43,34.47,34.38,34.41,45300.0,32.6638,32.7017,32.6164,32.6448,45300.0
2008-10-28 13:50:00,34.41,34.44,34.29,34.36,63700.0,32.6448,32.6733,32.531,32.5974,63700.0
2008-10-28 13:55:00,34.37,34.39,34.16,34.24,53500.0,32.6069,32.6258,32.4076,32.4835,53500.0
2008-10-28 14:00:00,34.23,34.28,34.15,34.22,59100.0,32.474,32.5215,32.3982,32.4646,59100.0
2008-10-28 14:05:00,34.23,34.37,34.17,34.22,58100.0,32.474,32.6069,32.4171,32.4646,58100.0
2008-10-28 14:10:00,34.23,34.44,34.2,34.33,59800.0,32.474,32.6733,32.4456,32.5689,59800.0
2008-10-28 14:15:00,34.33,34.38,34.24,34.26,47400.0,32.5689,32.6164,32.4835,32.5025,47400.0
2008-10-28 14:20:00,34.25,34.41,34.16,34.4,75700.0,32.493,32.6448,32.4076,32.6353,75700.0
2008-10-28 14:25:00,34.4,34.45,34.36,34.44,71200.0,32.6353,32.6828,32.5974,32.6733,71200.0
2008-10-28 14:30:00,34.44,34.72,34.44,34.69,73000.0,32.6733,32.9389,32.6733,32.9104,73000.0
2008-10-28 14:35:00,34.69,34.72,34.64,34.69,48800.0,32.9104,32.9389,32.863,32.9104,48800.0
2008-10-28 14:40:00,34.69,35.0,34.62,34.95,112900.0,32.9104,33.2045,32.844,33.1571,112900.0
2008-10-28 14:45:00,34.94,35.0,34.79,34.86,104400.0,33.1476,33.2045,33.0053,33.0717,104400.0
2008-10-28 14:50:00,34.86,35.04,34.75,34.97,147500.0,33.0717,33.2425,32.9674,33.1761,147500.0
2008-10-28 14:55:00,34.99,35.02,34.9,34.94,100700.0,33.1951,33.2235,33.1097,33.1476,100700.0
2008-10-28 15:00:00,34.95,35.1,34.91,34.97,129000.0,33.1571,33.2994,33.1192,33.1761,129000.0
2008-10-28 15:05:00,34.95,34.98,34.78,34.83,53900.0,33.1571,33.1856,32.9958,33.0433,53900.0
2008-10-28 15:10:00,34.84,35.0,34.79,34.86,72800.0,33.0528,33.2045,33.0053,33.0717,72800.0
2008-10-28 15:15:00,34.86,34.97,34.75,34.87,103100.0,33.0717,33.1761,32.9674,33.0812,103100.0
2008-10-28 15:20:00,34.88,35.04,34.86,34.96,240800.0,33.0907,33.2425,33.0717,33.1666,240800.0
2008-10-28 15:25:00,34.96,35.08,34.95,35.07,122100.0,33.1666,33.2804,33.1571,33.271,122100.0
2008-10-28 15:30:00,35.06,35.43,34.99,35.42,187300.0,33.2615,33.6125,33.1951,33.603,187300.0
2008-10-28 15:35:00,35.43,35.69,35.26,35.46,158900.0,33.6125,33.8592,33.4512,33.6409,158900.0
2008-10-28 15:40:00,35.46,35.67,35.26,35.35,133900.0,33.6409,33.8402,33.4512,33.5366,133900.0
2008-10-28 15:45:00,35.35,35.36,35.18,35.28,129700.0,33.5366,33.5461,33.3753,33.4702,129700.0
2008-10-28 15:50:00,35.27,35.69,35.21,35.65,185600.0,33.4607,33.8592,33.4038,33.8212,185600.0
2008-10-28 15:55:00,35.65,36.14,35.65,36.03,279500.0,33.8212,34.2861,33.8212,34.1817,279500.0
2008-10-29 09:30:00,36.0,36.0,34.68,35.24,97900.0,34.1532,34.1532,32.901,33.4322,97900.0
2008-10-29 09:35:00,35.24,35.48,35.08,35.08,81700.0,33.4322,33.6599,33.2804,33.2804,81700.0
2008-10-29 09:40:00,35.08,35.55,35.08,35.52,120200.0,33.2804,33.7263,33.2804,33.6979,120200.0
2008-10-29 09:45:00,35.54,35.55,34.91,35.14,62400.0,33.7168,33.7263,33.1192,33.3374,62400.0
2008-10-29 09:50:00,35.18,35.51,34.95,35.51,103300.0,33.3753,33.6884,33.1571,33.6884,103300.0
2008-10-29 09:55:00,35.5,35.77,35.46,35.49,69700.0,33.6789,33.935,33.6409,33.6694,69700.0
2008-10-29 10:00:00,35.49,35.74,35.36,35.74,183500.0,33.6694,33.9066,33.5461,33.9066,183500.0
2008-10-29 10:05:00,35.75,36.06,35.72,36.02,89200.0,33.9161,34.2102,33.8876,34.1722,89200.0
2008-10-29 10:10:00,36.03,36.18,35.82,36.09,83100.0,34.1817,34.324,33.9825,34.2386,83100.0
2008-10-29 10:15:00,36.09,36.25,35.97,35.97,58400.0,34.2386,34.3904,34.1248,34.1248,58400.0
2008-10-29 10:20:00,35.98,36.23,35.74,36.1,111400.0,34.1343,34.3714,33.9066,34.2481,111400.0
2008-10-29 10:25:00,36.08,36.17,35.84,35.91,60800.0,34.2291,34.3145,34.0015,34.0679,60800.0
2008-10-29 10:30:00,35.9,35.97,35.64,35.68,57800.0,34.0584,34.1248,33.8117,33.8497,57800.0
2008-10-29 10:35:00,35.68,35.68,35.13,35.2,105600.0,33.8497,33.8497,33.3279,33.3943,105600.0
2008-10-29 10:40:00,35.22,35.27,35.11,35.2,87800.0,33.4133,33.4607,33.3089,33.3943,87800.0
2008-10-29 10:45:00,35.21,35.3,34.87,34.98,183600.0,33.4038,33.4892,33.0812,33.1856,183600.0
2008-10-29 10:50:00,34.98,35.14,34.9,35.0,76300.0,33.1856,33.3374,33.1097,33.2045,76300.0
2008-10-29 10:55:00,35.0,35.13,35.0,35.08,59200.0,33.2045,33.3279,33.2045,33.2804,59200.0
2008-10-29 11:00:00,35.08,35.14,35.03,35.13,61600.0,33.2804,33.3374,33.233,33.3279,61600.0
2008-10-29 11:05:00,35.14,35.21,35.12,35.18,92700.0,33.3374,33.4038,33.3184,33.3753,92700.0
2008-10-29 11:10:00,35.18,35.5,35.15,35.5,89500.0,33.3753,33.6789,33.3469,33.6789,89500.0
2008-10-29 11:15:00,35.49,35.58,35.36,35.58,98800.0,33.6694,33.7548,33.5461,33.7548,98800.0
2008-10-29 11:20:00,35.58,35.63,35.42,35.53,73600.0,33.7548,33.8022,33.603,33.7074,73600.0
2008-10-29 11:25:00,35.52,35.65,35.46,35.57,54200.0,33.6979,33.8212,33.6409,33.7453,54200.0
2008-10-29 11:30:00,35.57,35.59,35.42,35.49,60000.0,33.7453,33.7643,33.603,33.6694,60000.0
2008-10-29 11:35:00,35.49,35.52,35.17,35.48,6701700.0,33.6694,33.6979,33.3658,33.6599,6701700.0
2008-10-29 11:40:00,35.48,35.52,35.33,35.38,156700.0,33.6599,33.6979,33.5176,33.5651,156700.0
2008-10-29 11:45:00,35.38,35.55,35.34,35.52,1031100.0,33.5651,33.7263,33.5271,33.6979,1031100.0
2008-10-29 11:50:00,35.52,35.78,35.51,35.78,121000.0,33.6979,33.9445,33.6884,33.9445,121000.0
2008-10-29 11:55:00,35.76,35.78,35.64,35.74,93800.0,33.9256,33.9445,33.8117,33.9066,93800.0
2008-10-29 12:00:00,35.72,35.73,35.59,35.64,35500.0,33.8876,33.8971,33.7643,33.8117,35500.0
2008-10-29 12:05:00,35.6,35.68,35.58,35.6,49300.0,33.7738,33.8497,33.7548,33.7738,49300.0
2008-10-29 12:10:00,35.6,35.62,35.4,35.44,42400.0,33.7738,33.7927,33.584,33.622,42400.0
2008-10-29 12:15:00,35.44,35.52,35.38,35.46,39600.0,33.622,33.6979,33.5651,33.6409,39600.0
2008-10-29 12:20:00,35.47,35.52,35.44,35.5,63200.0,33.6504,33.6979,33.622,33.6789,63200.0
2008-10-29 12:25:00,35.5,35.6,35.46,35.57,74600.0,33.6789,33.7738,33.6409,33.7453,74600.0
2008-10-29 12:30:00,35.56,35.86,35.56,35.85,54100.0,33.7358,34.0204,33.7358,34.0109,54100.0
2008-10-29 12:35:00,35.84,36.03,35.8,35.96,73200.0,34.0015,34.1817,33.9635,34.1153,73200.0
2008-10-29 12:40:00,35.95,36.0,35.83,35.9,66300.0,34.1058,34.1532,33.992,34.0584,66300.0
2008-10-29 12:45:00,35.89,36.04,35.89,36.04,49400.0,34.0489,34.1912,34.0489,34.1912,49400.0
2008-10-29 12:50:00,36.03,36.15,36.0,36.05,74000.0,34.1817,34.2956,34.1532,34.2007,74000.0
2008-10-29 12:55:00,36.05,36.2,36.03,36.13,34100.0,34.2007,34.343,34.1817,34.2766,34100.0
2008-10-29 13:00:00,36.14,36.29,36.09,36.24,54100.0,34.2861,34.4284,34.2386,34.3809,54100.0
2008-10-29 13:05:00,36.24,36.36,36.2,36.35,40200.0,34.3809,34.4948,34.343,34.4853,40200.0
2008-10-29 13:10:00,36.34,36.36,36.19,36.21,32500.0,34.4758,34.4948,34.3335,34.3525,32500.0
2008-10-29 13:15:00,36.22,36.38,36.22,36.27,21200.0,34.362,34.5138,34.362,34.4094,21200.0
2008-10-29 13:20:00,36.26,36.47,36.2,36.47,31400.0,34.3999,34.5991,34.343,34.5991,31400.0
2008-10-29 13:25:00,36.46,36.52,36.42,36.45,37900.0,34.5897,34.6466,34.5517,34.5802,37900.0
2008-10-29 13:30:00,36.43,36.8,36.42,36.66,134300.0,34.5612,34.9122,34.5517,34.7794,134300.0
2008-10-29 13:35:00,36.65,36.7,36.58,36.7,33500.0,34.7699,34.8173,34.7035,34.8173,33500.0
2008-10-29 13:40:00,36.69,36.72,36.6,36.65,22400.0,34.8079,34.8363,34.7225,34.7699,22400.0
2008-10-29 13:45:00,36.65,36.84,36.65,36.84,57700.0,34.7699,34.9502,34.7699,34.9502,57700.0
2008-10-29 13:50:00,36.81,37.18,36.8,37.17,77500.0,34.9217,35.2727,34.9122,35.2632,77500.0
2008-10-29 13:55:00,37.16,37.16,37.0,37.08,50500.0,35.2537,35.2537,35.1019,35.1778,50500.0
2008-10-29 14:00:00,37.06,37.23,37.04,37.05,37100.0,35.1589,35.3202,35.1399,35.1494,37100.0
2008-10-29 14:05:00,37.05,37.15,36.91,37.03,45600.0,35.1494,35.2443,35.0166,35.1304,45600.0
2008-10-29 14:10:00,37.05,37.24,36.96,37.08,52500.0,35.1494,35.3296,35.064,35.1778,52500.0
2008-10-29 14:15:00,37.09,37.18,36.62,36.97,110900.0,35.1873,35.2727,34.7414,35.0735,110900.0
2008-10-29 14:20:00,36.94,37.13,36.75,37.0,141100.0,35.045,35.2253,34.8648,35.1019,141100.0
2008-10-29 14:25:00,37.03,37.3,36.9,37.08,159400.0,35.1304,35.3866,35.0071,35.1778,159400.0
2008-10-29 14:30:00,37.08,37.09,36.75,36.84,134700.0,35.1778,35.1873,34.8648,34.9502,134700.0
2008-10-29 14:35:00,36.85,36.98,36.74,36.79,90200.0,34.9596,35.083,34.8553,34.9027,90200.0
2008-10-29 14:40:00,36.8,37.04,36.71,36.86,126700.0,34.9122,35.1399,34.8268,34.9691,126700.0
2008-10-29 14:45:00,36.84,37.05,36.74,36.97,68600.0,34.9502,35.1494,34.8553,35.0735,68600.0
2008-10-29 14:50:00,36.99,36.99,36.72,36.73,76500.0,35.0925,35.0925,34.8363,34.8458,76500.0
2008-10-29 14:55:00,36.73,36.96,36.68,36.89,99200.0,34.8458,35.064,34.7984,34.9976,99200.0
2008-10-29 15:00:00,36.9,36.99,36.75,36.8,108900.0,35.0071,35.0925,34.8648,34.9122,108900.0
2008-10-29 15:05:00,36.77,36.97,36.71,36.87,144100.0,34.8837,35.0735,34.8268,34.9786,144100.0
2008-10-29 15:10:00,36.85,37.29,36.78,37.29,110300.0,34.9596,35.3771,34.8932,35.3771,110300.0
2008-10-29 15:15:00,37.27,37.8,37.2,37.77,121500.0,35.3581,35.8609,35.2917,35.8324,121500.0
2008-10-29 15:20:00,37.79,38.37,37.78,38.19,92200.0,35.8514,36.4017,35.8419,36.2309,92200.0
2008-10-29 15:25:00,38.18,38.27,37.99,38.03,118800.0,36.2214,36.3068,36.0412,36.0791,118800.0
2008-10-29 15:30:00,38.04,38.26,37.94,37.94,182000.0,36.0886,36.2973,35.9937,35.9937,182000.0
2008-10-29 15:35:00,37.93,38.12,37.9,37.94,142500.0,35.9842,36.1645,35.9558,35.9937,142500.0
2008-10-29 15:40:00,37.96,38.25,37.95,38.2,140000.0,36.0127,36.2878,36.0032,36.2404,140000.0
2008-10-29 15:45:00,38.19,38.49,38.15,38.25,171800.0,36.2309,36.5155,36.193,36.2878,171800.0
2008-10-29 15:50:00,38.24,38.25,37.22,37.34,211400.0,36.2783,36.2878,35.3107,35.4245,211400.0
2008-10-29 15:55:00,37.35,37.38,36.78,36.78,462600.0,35.434,35.4625,34.8932,34.8932,462600.0
2008-10-30 09:30:00,37.97,38.67,37.23,38.08,66800.0,36.0222,36.6863,35.3202,36.1265,66800.0
2008-10-30 09:35:00,38.08,38.25,37.92,38.23,53500.0,36.1265,36.2878,35.9748,36.2689,53500.0
2008-10-30 09:40:00,38.24,38.72,38.18,38.68,65900.0,36.2783,36.7337,36.2214,36.6958,65900.0
2008-10-30 09:45:00,38.77,38.97,38.65,38.73,45800.0,36.7812,36.9709,36.6673,36.7432,45800.0
2008-10-30 09:50:00,38.7,38.72,38.46,38.52,41400.0,36.7147,36.7337,36.4871,36.544,41400.0
2008-10-30 09:55:00,38.48,38.64,38.47,38.64,54700.0,36.506,36.6578,36.4965,36.6578,54700.0
2008-10-30 10:00:00,38.61,38.91,38.51,38.91,54800.0,36.6294,36.914,36.5345,36.914,54800.0
2008-10-30 10:05:00,38.93,39.16,38.84,38.97,81900.0,36.9329,37.1511,36.8476,36.9709,81900.0
2008-10-30 10:10:00,38.97,39.16,38.74,38.74,60100.0,36.9709,37.1511,36.7527,36.7527,60100.0
2008-10-30 10:15:00,38.72,38.95,38.55,38.95,79100.0,36.7337,36.9519,36.5724,36.9519,79100.0
2008-10-30 10:20:00,38.95,39.04,38.73,38.76,65900.0,36.9519,37.0373,36.7432,36.7717,65900.0
2008-10-30 10:25:00,38.75,38.87,38.5,38.62,47900.0,36.7622,36.876,36.525,36.6388,47900.0
2008-10-30 10:30:00,38.62,38.77,38.45,38.73,44100.0,36.6388,36.7812,36.4776,36.7432,44100.0
2008-10-30 10:35:00,38.7,38.81,38.53,38.7,77500.0,36.7147,36.8191,36.5535,36.7147,77500.0
2008-10-30 10:40:00,38.66,38.68,38.16,38.23,51100.0,36.6768,36.6958,36.2024,36.2689,51100.0
2008-10-30 10:45:00,38.2,38.51,38.2,38.46,39300.0,36.2404,36.5345,36.2404,36.4871,39300.0
2008-10-30 10:50:00,38.43,38.5,38.26,38.42,60900.0,36.4586,36.525,36.2973,36.4491,60900.0
2008-10-30 10:55:00,38.48,38.7,38.45,38.64,51400.0,36.506,36.7147,36.4776,36.6578,51400.0
2008-10-30 11:00:00,38.64,38.88,38.63,38.81,47500.0,36.6578,36.8855,36.6483,36.8191,47500.0
2008-10-30 11:05:00,38.84,38.85,38.67,38.75,47800.0,36.8476,36.857,36.6863,36.7622,47800.0
2008-10-30 11:10:00,38.77,38.79,38.63,38.75,40900.0,36.7812,36.8001,36.6483,36.7622,40900.0
2008-10-30 11:15:00,38.76,38.88,38.59,38.69,46100.0,36.7717,36.8855,36.6104,36.7053,46100.0
2008-10-30 11:20:00,38.7,38.9,38.58,38.73,58000.0,36.7147,36.9045,36.6009,36.7432,58000.0
2008-10-30 11:25:00,38.73,38.8,38.61,38.68,34700.0,36.7432,36.8096,36.6294,36.6958,34700.0
2008-10-30 11:30:00,38.7,38.79,38.57,38.61,54900.0,36.7147,36.8001,36.5914,36.6294,54900.0
2008-10-30 11:35:00,38.61,38.7,38.47,38.6,44900.0,36.6294,36.7147,36.4965,36.6199,44900.0
2008-10-30 11:40:00,38.61,38.64,38.46,38.62,35600.0,36.6294,36.6578,36.4871,36.6388,35600.0
2008-10-30 11:45:00,38.59,38.64,38.4,38.45,56400.0,36.6104,36.6578,36.4301,36.4776,56400.0
2008-10-30 11:50:00,38.45,38.46,38.2,38.3,78500.0,36.4776,36.4871,36.2404,36.3353,78500.0
2008-10-30 11:55:00,38.32,38.34,38.15,38.15,57400.0,36.3542,36.3732,36.193,36.193,57400.0
2008-10-30 12:00:00,38.15,38.5,38.07,38.5,72200.0,36.193,36.525,36.1171,36.525,72200.0
2008-10-30 12:05:00,38.5,38.69,38.43,38.64,85900.0,36.525,36.7053,36.4586,36.6578,85900.0
2008-10-30 12:10:00,38.63,38.85,38.58,38.83,50100.0,36.6483,36.857,36.6009,36.8381,50100.0
2008-10-30 12:15:00,38.83,38.86,38.73,38.77,33900.0,36.8381,36.8665,36.7432,36.7812,33900.0
2008-10-30 12:20:00,38.8,38.98,38.8,38.86,26300.0,36.8096,36.9804,36.8096,36.8665,26300.0
2008-10-30 12:25:00,38.86,38.93,38.69,38.78,36700.0,36.8665,36.9329,36.7053,36.7906,36700.0
2008-10-30 12:30:00,38.75,38.86,38.67,38.83,69600.0,36.7622,36.8665,36.6863,36.8381,69600.0
2008-10-30 12:35:00,38.84,38.85,38.74,38.75,30400.0,36.8476,36.857,36.7527,36.7622,30400.0
2008-10-30 12:40:00,38.78,38.78,38.64,38.72,26300.0,36.7906,36.7906,36.6578,36.7337,26300.0
2008-10-30 12:45:00,38.71,38.94,38.71,38.9,36700.0,36.7242,36.9424,36.7242,36.9045,36700.0
2008-10-30 12:50:00,38.9,38.91,38.74,38.83,28800.0,36.9045,36.914,36.7527,36.8381,28800.0
2008-10-30 12:55:00,38.85,38.86,38.54,38.54,41800.0,36.857,36.8665,36.5629,36.5629,41800.0
2008-10-30 13:00:00,38.54,38.79,38.47,38.78,43700.0,36.5629,36.8001,36.4965,36.7906,43700.0
2008-10-30 13:05:00,38.78,38.87,38.64,38.87,26800.0,36.7906,36.876,36.6578,36.876,26800.0
2008-10-30 13:10:00,38.9,39.09,38.85,38.94,40900.0,36.9045,37.0847,36.857,36.9424,40900.0
2008-10-30 13:15:00,38.93,39.18,38.81,39.09,32600.0,36.9329,37.1701,36.8191,37.0847,32600.0
2008-10-30 13:20:00,39.1,39.12,38.91,38.93,35900.0,37.0942,37.1132,36.914,36.9329,35900.0
2008-10-30 13:25:00,38.94,39.0,38.8,38.83,25000.0,36.9424,36.9994,36.8096,36.8381,25000.0
2008-10-30 13:30:00,38.84,38.95,38.8,38.9,35700.0,36.8476,36.9519,36.8096,36.9045,35700.0
2008-10-30 13:35:00,38.89,39.07,38.87,39.0,77000.0,36.895,37.0658,36.876,36.9994,77000.0
2008-10-30 13:40:00,39.01,39.01,38.56,38.68,54500.0,37.0088,37.0088,36.5819,36.6958,54500.0
2008-10-30 13:45:00,38.71,38.87,38.71,38.83,20400.0,36.7242,36.876,36.7242,36.8381,20400.0
2008-10-30 13:50:00,38.83,39.0,38.83,38.86,24000.0,36.8381,36.9994,36.8381,36.8665,24000.0
2008-10-30 13:55:00,38.89,39.13,38.88,39.0,36400.0,36.895,37.1227,36.8855,36.9994,36400.0
2008-10-30 14:00:00,38.99,39.02,38.9,39.0,18400.0,36.9899,37.0183,36.9045,36.9994,18400.0
2008-10-30 14:05:00,39.01,39.21,38.99,39.15,24500.0,37.0088,37.1986,36.9899,37.1417,24500.0
2008-10-30 14:10:00,39.15,39.25,39.11,39.16,26400.0,37.1417,37.2365,37.1037,37.1511,26400.0
2008-10-30 14:15:00,39.15,39.21,39.01,39.17,23000.0,37.1417,37.1986,37.0088,37.1606,23000.0
2008-10-30 14:20:00,39.17,39.51,39.12,39.48,31100.0,37.1606,37.4832,37.1132,37.4547,31100.0
2008-10-30 14:25:00,39.45,39.6,39.42,39.55,66100.0,37.4263,37.5686,37.3978,37.5211,66100.0
2008-10-30 14:30:00,39.54,39.64,39.41,39.56,70800.0,37.5117,37.6065,37.3883,37.5306,70800.0
2008-10-30 14:35:00,39.56,39.8,39.47,39.53,54000.0,37.5306,37.7583,37.4452,37.5022,54000.0
2008-10-30 14:40:00,39.53,39.61,39.36,39.37,38800.0,37.5022,37.5781,37.3409,37.3504,38800.0
2008-10-30 14:45:00,39.37,39.79,39.33,39.77,144700.0,37.3504,37.7488,37.3124,37.7299,144700.0
2008-10-30 14:50:00,39.76,39.88,39.56,39.6,72600.0,37.7204,37.8342,37.5306,37.5686,72600.0
2008-10-30 14:55:00,39.59,39.59,39.43,39.46,78400.0,37.5591,37.5591,37.4073,37.4358,78400.0
2008-10-30 15:00:00,39.45,39.59,39.4,39.59,49000.0,37.4263,37.5591,37.3788,37.5591,49000.0
2008-10-30 15:05:00,39.59,39.91,39.53,39.73,85000.0,37.5591,37.8627,37.5022,37.6919,85000.0
2008-10-30 15:10:00,39.72,39.78,39.51,39.51,129100.0,37.6824,37.7393,37.4832,37.4832,129100.0
2008-10-30 15:15:00,39.5,39.54,39.09,39.31,113700.0,37.4737,37.5117,37.0847,37.2934,113700.0
2008-10-30 15:20:00,39.3,39.55,39.04,39.45,105700.0,37.284,37.5211,37.0373,37.4263,105700.0
2008-10-30 15:25:00,39.47,39.54,39.22,39.51,66500.0,37.4452,37.5117,37.2081,37.4832,66500.0
2008-10-30 15:30:00,39.52,39.6,39.1,39.22,111600.0,37.4927,37.5686,37.0942,37.2081,111600.0
2008-10-30 15:35:00,39.22,39.42,38.98,39.38,114500.0,37.2081,37.3978,36.9804,37.3599,114500.0
2008-10-30 15:40:00,39.35,39.63,38.98,39.01,170900.0,37.3314,37.597,36.9804,37.0088,170900.0
2008-10-30 15:45:00,39.0,39.54,38.99,39.47,142000.0,36.9994,37.5117,36.9899,37.4452,142000.0
2008-10-30 15:50:00,39.47,39.55,39.27,39.47,157600.0,37.4452,37.5211,37.2555,37.4452,157600.0
2008-10-30 15:55:00,39.47,39.98,39.46,39.67,331700.0,37.4452,37.9291,37.4358,37.635,331700.0
2008-10-31 09:30:00,39.81,40.2,39.43,39.7,71000.0,37.7678,38.1378,37.4073,37.6634,71000.0
2008-10-31 09:35:00,39.71,40.19,39.58,40.19,40700.0,37.6729,38.1283,37.5496,38.1283,40700.0
2008-10-31 09:40:00,40.18,40.48,40.0,40.25,60300.0,38.1188,38.4034,37.9481,38.1852,60300.0
2008-10-31 09:45:00,40.25,40.47,40.08,40.32,95700.0,38.1852,38.3939,38.0239,38.2516,95700.0
2008-10-31 09:50:00,40.25,40.3,40.02,40.03,64200.0,38.1852,38.2327,37.967,37.9765,64200.0
2008-10-31 09:55:00,40.04,40.14,39.93,39.97,79200.0,37.986,38.0809,37.8816,37.9196,79200.0
2008-10-31 10:00:00,39.95,40.17,39.89,40.15,106800.0,37.9006,38.1093,37.8437,38.0904,106800.0
2008-10-31 10:05:00,40.15,40.37,39.93,40.3,116200.0,38.0904,38.2991,37.8816,38.2327,116200.0
2008-10-31 10:10:00,40.31,40.84,40.18,40.84,85800.0,38.2422,38.745,38.1188,38.745,85800.0
2008-10-31 10:15:00,40.83,40.89,40.65,40.78,95300.0,38.7355,38.7924,38.5647,38.688,95300.0
2008-10-31 10:20:00,40.83,40.86,40.66,40.73,43600.0,38.7355,38.7639,38.5742,38.6406,43600.0
2008-10-31 10:25:00,40.74,40.76,40.57,40.67,39300.0,38.6501,38.6691,38.4888,38.5837,39300.0
2008-10-31 10:30:00,40.66,40.95,40.65,40.71,96200.0,38.5742,38.8493,38.5647,38.6216,96200.0
2008-10-31 10:35:00,40.7,40.74,40.52,40.6,61300.0,38.6121,38.6501,38.4414,38.5173,61300.0
2008-10-31 10:40:00,40.58,40.59,40.43,40.49,55200.0,38.4983,38.5078,38.356,38.4129,55200.0
2008-10-31 10:45:00,40.49,40.6,40.35,40.53,120700.0,38.4129,38.5173,38.2801,38.4509,120700.0
2008-10-31 10:50:00,40.5,40.51,40.38,40.44,38900.0,38.4224,38.4319,38.3086,38.3655,38900.0
2008-10-31 10:55:00,40.44,40.45,40.16,40.31,42400.0,38.3655,38.375,38.0998,38.2422,42400.0
2008-10-31 11:00:00,40.32,40.49,40.29,40.49,29900.0,38.2516,38.4129,38.2232,38.4129,29900.0
2008-10-31 11:05:00,40.48,40.52,40.29,40.51,45800.0,38.4034,38.4414,38.2232,38.4319,45800.0
2008-10-31 11:10:00,40.51,40.56,40.41,40.47,88700.0,38.4319,38.4793,38.337,38.3939,88700.0
2008-10-31 11:15:00,40.47,40.76,40.46,40.71,87300.0,38.3939,38.6691,38.3845,38.6216,87300.0
2008-10-31 11:20:00,40.7,40.73,40.52,40.54,49800.0,38.6121,38.6406,38.4414,38.4604,49800.0
2008-10-31 11:25:00,40.54,40.61,40.46,40.55,38800.0,38.4604,38.5268,38.3845,38.4698,38800.0
2008-10-31 11:30:00,40.58,40.66,40.47,40.54,53200.0,38.4983,38.5742,38.3939,38.4604,53200.0
2008-10-31 11:35:00,40.54,40.6,40.44,40.54,60000.0,38.4604,38.5173,38.3655,38.4604,60000.0
2008-10-31 11:40:00,40.54,40.6,40.33,40.4,52000.0,38.4604,38.5173,38.2611,38.3275,52000.0
2008-10-31 11:45:00,40.4,40.5,40.24,40.33,58800.0,38.3275,38.4224,38.1757,38.2611,58800.0
2008-10-31 11:50:00,40.31,40.51,40.31,40.51,44600.0,38.2422,38.4319,38.2422,38.4319,44600.0
2008-10-31 11:55:00,40.52,40.52,40.36,40.4,48400.0,38.4414,38.4414,38.2896,38.3275,48400.0
2008-10-31 12:00:00,40.4,40.55,40.36,40.46,60000.0,38.3275,38.4698,38.2896,38.3845,60000.0
2008-10-31 12:05:00,40.46,40.5,40.35,40.44,60300.0,38.3845,38.4224,38.2801,38.3655,60300.0
2008-10-31 12:10:00,40.44,40.57,40.4,40.46,61000.0,38.3655,38.4888,38.3275,38.3845,61000.0
2008-10-31 12:15:00,40.46,40.6,40.39,40.52,56200.0,38.3845,38.5173,38.318,38.4414,56200.0
2008-10-31 12:20:00,40.53,40.7,40.46,40.52,43300.0,38.4509,38.6121,38.3845,38.4414,43300.0
2008-10-31 12:25:00,40.5,40.71,40.5,40.55,31200.0,38.4224,38.6216,38.4224,38.4698,31200.0
2008-10-31 12:30:00,40.53,40.64,40.47,40.62,32900.0,38.4509,38.5552,38.3939,38.5362,32900.0
2008-10-31 12:35:00,40.62,40.64,40.49,40.54,40900.0,38.5362,38.5552,38.4129,38.4604,40900.0
2008-10-31 12:40:00,40.53,40.58,40.44,40.49,44100.0,38.4509,38.4983,38.3655,38.4129,44100.0
2008-10-31 12:45:00,40.5,40.56,40.43,40.55,25900.0,38.4224,38.4793,38.356,38.4698,25900.0
2008-10-31 12:50:00,40.56,40.61,40.46,40.52,47300.0,38.4793,38.5268,38.3845,38.4414,47300.0
2008-10-31 12:55:00,40.54,40.62,40.47,40.48,25300.0,38.4604,38.5362,38.3939,38.4034,25300.0
2008-10-31 13:00:00,40.49,40.58,40.46,40.58,38100.0,38.4129,38.4983,38.3845,38.4983,38100.0
2008-10-31 13:05:00,40.59,40.65,40.49,40.52,33600.0,38.5078,38.5647,38.4129,38.4414,33600.0
2008-10-31 13:10:00,40.52,40.58,40.47,40.52,49300.0,38.4414,38.4983,38.3939,38.4414,49300.0
2008-10-31 13:15:00,40.52,40.69,40.49,40.62,41000.0,38.4414,38.6027,38.4129,38.5362,41000.0
2008-10-31 13:20:00,40.63,40.91,40.58,40.81,51200.0,38.5457,38.8114,38.4983,38.7165,51200.0
2008-10-31 13:25:00,40.83,40.88,40.75,40.79,28600.0,38.7355,38.7829,38.6596,38.6975,28600.0
2008-10-31 13:30:00,40.79,40.84,40.74,40.81,37400.0,38.6975,38.745,38.6501,38.7165,37400.0
2008-10-31 13:35:00,40.83,40.93,40.81,40.83,31400.0,38.7355,38.8303,38.7165,38.7355,31400.0
2008-10-31 13:40:00,40.83,41.04,40.82,41.01,52900.0,38.7355,38.9347,38.726,38.9062,52900.0
2008-10-31 13:45:00,41.04,41.07,40.97,41.06,53400.0,38.9347,38.9632,38.8683,38.9537,53400.0
2008-10-31 13:50:00,41.06,41.28,41.03,41.17,100300.0,38.9537,39.1624,38.9252,39.058,100300.0
2008-10-31 13:55:00,41.18,41.23,41.04,41.17,34000.0,39.0675,39.115,38.9347,39.058,34000.0
2008-10-31 14:00:00,41.15,41.21,41.02,41.15,34900.0,39.0391,39.096,38.9157,39.0391,34900.0
2008-10-31 14:05:00,41.17,41.22,41.13,41.17,29300.0,39.058,39.1055,39.0201,39.058,29300.0
2008-10-31 14:10:00,41.18,41.23,41.07,41.07,25600.0,39.0675,39.115,38.9632,38.9632,25600.0
2008-10-31 14:15:00,41.07,41.07,40.82,40.87,24700.0,38.9632,38.9632,38.726,38.7734,24700.0
2008-10-31 14:20:00,40.86,40.91,40.75,40.87,41300.0,38.7639,38.8114,38.6596,38.7734,41300.0
2008-10-31 14:25:00,40.88,41.03,40.86,40.99,24000.0,38.7829,38.9252,38.7639,38.8873,24000.0
2008-10-31 14:30:00,41.01,41.12,40.86,41.09,54100.0,38.9062,39.0106,38.7639,38.9821,54100.0
2008-10-31 14:35:00,41.11,41.26,41.06,41.12,56900.0,39.0011,39.1434,38.9537,39.0106,56900.0
2008-10-31 14:40:00,41.13,41.3,41.06,41.22,74300.0,39.0201,39.1814,38.9537,39.1055,74300.0
2008-10-31 14:45:00,41.25,41.36,41.08,41.2,47200.0,39.1339,39.2383,38.9727,39.0865,47200.0
2008-10-31 14:50:00,41.21,41.37,41.18,41.28,35700.0,39.096,39.2478,39.0675,39.1624,35700.0
2008-10-31 14:55:00,41.3,41.37,41.24,41.37,30200.0,39.1814,39.2478,39.1244,39.2478,30200.0
2008-10-31 15:00:00,41.36,41.48,41.27,41.28,56500.0,39.2383,39.3521,39.1529,39.1624,56500.0
2008-10-31 15:05:00,41.26,41.37,41.09,41.25,64200.0,39.1434,39.2478,38.9821,39.1339,64200.0
2008-10-31 15:10:00,41.24,41.32,40.93,40.96,54500.0,39.1244,39.2003,38.8303,38.8588,54500.0
2008-10-31 15:15:00,40.95,41.01,40.71,40.73,51800.0,38.8493,38.9062,38.6216,38.6406,51800.0
2008-10-31 15:20:00,40.74,40.97,40.56,40.9,62100.0,38.6501,38.8683,38.4793,38.8019,62100.0
2008-10-31 15:25:00,40.91,40.97,40.44,40.57,66100.0,38.8114,38.8683,38.3655,38.4888,66100.0
2008-10-31 15:30:00,40.56,40.84,40.49,40.75,76800.0,38.4793,38.745,38.4129,38.6596,76800.0
2008-10-31 15:35:00,40.76,40.96,40.73,40.81,80800.0,38.6691,38.8588,38.6406,38.7165,80800.0
2008-10-31 15:40:00,40.8,40.81,39.91,40.0,198800.0,38.707,38.7165,37.8627,37.9481,198800.0
2008-10-31 15:45:00,40.0,40.12,39.81,40.11,191300.0,37.9481,38.0619,37.7678,38.0524,191300.0
2008-10-31 15:50:00,40.12,40.4,40.11,40.31,154600.0,38.0619,38.3275,38.0524,38.2422,154600.0
2008-10-31 15:55:00,40.32,40.75,40.21,40.64,185900.0,38.2516,38.6596,38.1473,38.5552,185900.0
2008-11-03 09:30:00,40.57,41.42,40.37,41.27,51300.0,38.4888,39.2952,38.2991,39.1529,51300.0
2008-11-03 09:35:00,41.25,41.49,41.19,41.38,52600.0,39.1339,39.3616,39.077,39.2573,52600.0
2008-11-03 09:40:00,41.38,41.47,41.26,41.28,34300.0,39.2573,39.3426,39.1434,39.1624,34300.0
2008-11-03 09:45:00,41.31,41.41,41.11,41.22,30800.0,39.1909,39.2857,39.0011,39.1055,30800.0
2008-11-03 09:50:00,41.17,41.36,41.0,41.23,36700.0,39.058,39.2383,38.8968,39.115,36700.0
2008-11-03 09:55:00,41.23,41.25,41.11,41.16,15600.0,39.115,39.1339,39.0011,39.0485,15600.0
2008-11-03 10:00:00,41.16,41.27,40.96,41.04,44100.0,39.0485,39.1529,38.8588,38.9347,44100.0
2008-11-03 10:05:00,41.04,41.21,40.91,41.21,25600.0,38.9347,39.096,38.8114,39.096,25600.0
2008-11-03 10:10:00,41.2,41.27,41.12,41.27,23200.0,39.0865,39.1529,39.0106,39.1529,23200.0
2008-11-03 10:15:00,41.29,41.42,41.28,41.3,19300.0,39.1719,39.2952,39.1624,39.1814,19300.0
2008-11-03 10:20:00,41.3,41.32,41.14,41.19,31600.0,39.1814,39.2003,39.0296,39.077,31600.0
2008-11-03 10:25:00,41.2,41.2,41.02,41.09,21900.0,39.0865,39.0865,38.9157,38.9821,21900.0
2008-11-03 10:30:00,41.09,41.1,40.87,40.97,35800.0,38.9821,38.9916,38.7734,38.8683,35800.0
2008-11-03 10:35:00,40.96,41.1,40.93,41.05,28500.0,38.8588,38.9916,38.8303,38.9442,28500.0
2008-11-03 10:40:00,41.04,41.08,40.9,40.92,23700.0,38.9347,38.9727,38.8019,38.8209,23700.0
2008-11-03 10:45:00,40.9,41.05,40.88,40.97,26500.0,38.8019,38.9442,38.7829,38.8683,26500.0
2008-11-03 10:50:00,40.97,41.05,40.86,41.02,36600.0,38.8683,38.9442,38.7639,38.9157,36600.0
2008-11-03 10:55:00,41.02,41.02,40.77,40.82,26100.0,38.9157,38.9157,38.6786,38.726,26100.0
2008-11-03 11:00:00,40.84,40.98,40.81,40.85,37700.0,38.745,38.8778,38.7165,38.7544,37700.0
2008-11-03 11:05:00,40.85,41.02,40.85,40.94,27000.0,38.7544,38.9157,38.7544,38.8398,27000.0
2008-11-03 11:10:00,40.93,41.04,40.92,40.94,17400.0,38.8303,38.9347,38.8209,38.8398,17400.0
2008-11-03 11:15:00,40.94,41.05,40.86,40.99,33500.0,38.8398,38.9442,38.7639,38.8873,33500.0
2008-11-03 11:20:00,41.01,41.03,40.85,40.91,20100.0,38.9062,38.9252,38.7544,38.8114,20100.0
2008-11-03 11:25:00,40.86,41.03,40.81,41.0,29800.0,38.7639,38.9252,38.7165,38.8968,29800.0
2008-11-03 11:30:00,40.98,41.05,40.97,41.02,19800.0,38.8778,38.9442,38.8683,38.9157,19800.0
2008-11-03 11:35:00,41.02,41.19,41.0,41.0,30400.0,38.9157,39.077,38.8968,38.8968,30400.0
2008-11-03 11:40:00,41.01,41.04,40.99,41.02,21500.0,38.9062,38.9347,38.8873,38.9157,21500.0
2008-11-03 11:45:00,41.03,41.03,40.97,41.0,26200.0,38.9252,38.9252,38.8683,38.8968,26200.0
2008-11-03 11:50:00,40.98,41.02,40.93,40.99,14900.0,38.8778,38.9157,38.8303,38.8873,14900.0
2008-11-03 11:55:00,40.99,41.09,40.93,41.0,28900.0,38.8873,38.9821,38.8303,38.8968,28900.0
2008-11-03 12:00:00,41.01,41.06,40.96,41.03,13700.0,38.9062,38.9537,38.8588,38.9252,13700.0
2008-11-03 12:05:00,41.03,41.06,40.97,41.05,15100.0,38.9252,38.9537,38.8683,38.9442,15100.0
2008-11-03 12:10:00,41.05,41.13,41.03,41.12,19300.0,38.9442,39.0201,38.9252,39.0106,19300.0
2008-11-03 12:15:00,41.12,41.13,41.06,41.06,14000.0,39.0106,39.0201,38.9537,38.9537,14000.0
2008-11-03 12:20:00,41.09,41.09,40.9,41.0,39100.0,38.9821,38.9821,38.8019,38.8968,39100.0
2008-11-03 12:25:00,41.02,41.11,40.95,40.98,79300.0,38.9157,39.0011,38.8493,38.8778,79300.0
2008-11-03 12:30:00,40.99,41.0,40.9,40.9,24500.0,38.8873,38.8968,38.8019,38.8019,24500.0
2008-11-03 12:35:00,40.92,40.93,40.74,40.8,33800.0,38.8209,38.8303,38.6501,38.707,33800.0
2008-11-03 12:40:00,40.82,40.83,40.64,40.76,40500.0,38.726,38.7355,38.5552,38.6691,40500.0
2008-11-03 12:45:00,40.78,40.8,40.69,40.71,22700.0,38.688,38.707,38.6027,38.6216,22700.0
2008-11-03 12:50:00,40.71,40.72,40.63,40.63,24000.0,38.6216,38.6311,38.5457,38.5457,24000.0
2008-11-03 12:55:00,40.66,40.66,40.61,40.66,19500.0,38.5742,38.5742,38.5268,38.5742,19500.0
2008-11-03 13:00:00,40.65,40.67,40.56,40.57,34500.0,38.5647,38.5837,38.4793,38.4888,34500.0
2008-11-03 13:05:00,40.59,40.66,40.58,40.6,22800.0,38.5078,38.5742,38.4983,38.5173,22800.0
2008-11-03 13:10:00,40.59,40.65,40.58,40.58,22200.0,38.5078,38.5647,38.4983,38.4983,22200.0
2008-11-03 13:15:00,40.6,40.6,40.44,40.44,43300.0,38.5173,38.5173,38.3655,38.3655,43300.0
2008-11-03 13:20:00,40.44,40.46,40.34,40.38,34000.0,38.3655,38.3845,38.2706,38.3086,34000.0
2008-11-03 13:25:00,40.38,40.42,40.28,40.31,79100.0,38.3086,38.3465,38.2137,38.2422,79100.0
2008-11-03 13:30:00,40.3,40.32,40.26,40.29,85600.0,38.2327,38.2516,38.1947,38.2232,85600.0
2008-11-03 13:35:00,40.3,40.35,40.28,40.29,39400.0,38.2327,38.2801,38.2137,38.2232,39400.0
2008-11-03 13:40:00,40.3,40.39,40.29,40.38,33500.0,38.2327,38.318,38.2232,38.3086,33500.0
2008-11-03 13:45:00,40.38,40.44,40.28,40.33,27800.0,38.3086,38.3655,38.2137,38.2611,27800.0
2008-11-03 13:50:00,40.33,40.47,40.33,40.46,25000.0,38.2611,38.3939,38.2611,38.3845,25000.0
2008-11-03 13:55:00,40.46,40.47,40.4,40.41,46900.0,38.3845,38.3939,38.3275,38.337,46900.0
2008-11-03 14:00:00,40.4,40.48,40.4,40.47,42800.0,38.3275,38.4034,38.3275,38.3939,42800.0
2008-11-03 14:05:00,40.47,40.51,40.43,40.47,19600.0,38.3939,38.4319,38.356,38.3939,19600.0
2008-11-03 14:10:00,40.46,40.55,40.45,40.46,49200.0,38.3845,38.4698,38.375,38.3845,49200.0
2008-11-03 14:15:00,40.45,40.45,40.2,40.23,37200.0,38.375,38.375,38.1378,38.1663,37200.0
2008-11-03 14:20:00,40.24,40.46,40.17,40.45,24700.0,38.1757,38.3845,38.1093,38.375,24700.0
2008-11-03 14:25:00,40.45,40.56,40.44,40.56,29000.0,38.375,38.4793,38.3655,38.4793,29000.0
2008-11-03 14:30:00,40.56,40.57,40.4,40.4,44000.0,38.4793,38.4888,38.3275,38.3275,44000.0
2008-11-03 14:35:00,40.38,40.4,40.3,40.32,26000.0,38.3086,38.3275,38.2327,38.2516,26000.0
2008-11-03 14:40:00,40.31,40.32,40.25,40.3,20600.0,38.2422,38.2516,38.1852,38.2327,20600.0
2008-11-03 14:45:00,40.3,40.45,40.3,40.43,20000.0,38.2327,38.375,38.2327,38.356,20000.0
2008-11-03 14:50:00,40.42,40.43,40.27,40.39,36100.0,38.3465,38.356,38.2042,38.318,36100.0
2008-11-03 14:55:00,40.4,40.47,40.37,40.41,25200.0,38.3275,38.3939,38.2991,38.337,25200.0
2008-11-03 15:00:00,40.4,40.52,40.37,40.49,78700.0,38.3275,38.4414,38.2991,38.4129,78700.0
2008-11-03 15:05:00,40.5,40.55,40.44,40.5,57400.0,38.4224,38.4698,38.3655,38.4224,57400.0
2008-11-03 15:10:00,40.49,40.71,40.48,40.55,48200.0,38.4129,38.6216,38.4034,38.4698,48200.0
2008-11-03 15:15:00,40.56,40.57,40.51,40.54,30600.0,38.4793,38.4888,38.4319,38.4604,30600.0
2008-11-03 15:20:00,40.54,40.61,40.5,40.59,63800.0,38.4604,38.5268,38.4224,38.5078,63800.0
2008-11-03 15:25:00,40.58,40.64,40.51,40.64,58600.0,38.4983,38.5552,38.4319,38.5552,58600.0
2008-11-03 15:30:00,40.64,40.73,40.56,40.6,52500.0,38.5552,38.6406,38.4793,38.5173,52500.0
2008-11-03 15:35:00,40.6,40.67,40.57,40.64,34300.0,38.5173,38.5837,38.4888,38.5552,34300.0
2008-11-03 15:40:00,40.63,40.79,40.62,40.64,56700.0,38.5457,38.6975,38.5362,38.5552,56700.0
2008-11-03 15:45:00,40.64,40.77,40.63,40.65,73700.0,38.5552,38.6786,38.5457,38.5647,73700.0
2008-11-03 15:50:00,40.66,40.77,40.61,40.71,74800.0,38.5742,38.6786,38.5268,38.6216,74800.0
2008-11-03 15:55:00,40.7,40.81,40.57,40.74,87400.0,38.6121,38.7165,38.4888,38.6501,87400.0
2008-11-04 09:30:00,42.84,43.22,41.49,42.73,101500.0,40.6424,41.0029,39.3616,40.538,101500.0
2008-11-04 09:35:00,42.7,42.77,42.34,42.49,156300.0,40.5095,40.576,40.168,40.3103,156300.0
2008-11-04 09:40:00,42.47,42.94,42.32,42.87,128900.0,40.2913,40.7372,40.149,40.6708,128900.0
2008-11-04 09:45:00,42.86,43.38,42.71,43.3,264900.0,40.6613,41.1547,40.519,41.0788,264900.0
2008-11-04 09:50:00,43.3,43.34,43.02,43.04,83500.0,41.0788,41.1167,40.8131,40.8321,83500.0
2008-11-04 09:55:00,43.06,43.08,42.74,42.84,105200.0,40.8511,40.8701,40.5475,40.6424,105200.0
2008-11-04 10:00:00,42.84,43.01,42.82,42.99,73100.0,40.6424,40.8036,40.6234,40.7847,73100.0
2008-11-04 10:05:00,42.97,43.05,42.91,43.0,61900.0,40.7657,40.8416,40.7088,40.7942,61900.0
2008-11-04 10:10:00,43.01,43.11,42.94,42.96,67100.0,40.8036,40.8985,40.7372,40.7562,67100.0
2008-11-04 10:15:00,42.97,43.03,42.92,43.0,46400.0,40.7657,40.8226,40.7183,40.7942,46400.0
2008-11-04 10:20:00,43.0,43.17,43.0,43.17,29600.0,40.7942,40.9554,40.7942,40.9554,29600.0
2008-11-04 10:25:00,43.18,43.5,43.13,43.49,58000.0,40.9649,41.2685,40.9175,41.259,58000.0
2008-11-04 10:30:00,43.49,43.59,43.4,43.42,42000.0,41.259,41.3539,41.1736,41.1926,42000.0
2008-11-04 10:35:00,43.39,43.52,43.39,43.51,31600.0,41.1642,41.2875,41.1642,41.278,31600.0
2008-11-04 10:40:00,43.53,43.56,43.47,43.55,24100.0,41.297,41.3254,41.24,41.3159,24100.0
2008-11-04 10:45:00,43.55,43.74,43.51,43.67,48500.0,41.3159,41.4962,41.278,41.4298,48500.0
2008-11-04 10:50:00,43.67,43.76,43.61,43.75,46800.0,41.4298,41.5152,41.3729,41.5057,46800.0
2008-11-04 10:55:00,43.71,43.83,43.67,43.75,42000.0,41.4677,41.5816,41.4298,41.5057,42000.0
2008-11-04 11:00:00,43.77,43.9,43.72,43.88,45300.0,41.5247,41.648,41.4772,41.629,45300.0
2008-11-04 11:05:00,43.88,44.03,43.88,43.93,69000.0,41.629,41.7713,41.629,41.6765,69000.0
2008-11-04 11:10:00,43.94,43.95,43.8,43.8,35400.0,41.6859,41.6954,41.5531,41.5531,35400.0
2008-11-04 11:15:00,43.8,43.9,43.8,43.86,27600.0,41.5531,41.648,41.5531,41.61,27600.0
2008-11-04 11:20:00,43.87,43.88,43.73,43.83,41300.0,41.6195,41.629,41.4867,41.5816,41300.0
2008-11-04 11:25:00,43.85,44.13,43.84,43.97,193500.0,41.6006,41.8662,41.5911,41.7144,193500.0
2008-11-04 11:30:00,43.98,44.02,43.9,44.02,35100.0,41.7239,41.7618,41.648,41.7618,35100.0
2008-11-04 11:35:00,44.0,44.02,43.86,43.97,30400.0,41.7429,41.7618,41.61,41.7144,30400.0
2008-11-04 11:40:00,43.96,44.01,43.88,43.92,55900.0,41.7049,41.7523,41.629,41.667,55900.0
2008-11-04 11:45:00,43.93,43.94,43.84,43.84,27500.0,41.6765,41.6859,41.5911,41.5911,27500.0
2008-11-04 11:50:00,43.83,43.84,43.61,43.62,51500.0,41.5816,41.5911,41.3729,41.3824,51500.0
2008-11-04 11:55:00,43.6,43.62,43.54,43.6,26800.0,41.3634,41.3824,41.3065,41.3634,26800.0
2008-11-04 12:00:00,43.59,43.6,43.44,43.46,40100.0,41.3539,41.3634,41.2116,41.2306,40100.0
2008-11-04 12:05:00,43.46,43.47,43.3,43.43,47700.0,41.2306,41.24,41.0788,41.2021,47700.0
2008-11-04 12:10:00,43.43,43.47,43.34,43.37,8400.0,41.2021,41.24,41.1167,41.1452,8400.0
2008-11-04 12:15:00,43.36,43.39,43.29,43.33,9700.0,41.1357,41.1642,41.0693,41.1072,9700.0
2008-11-04 12:20:00,43.33,43.36,43.24,43.24,8500.0,41.1072,41.1357,41.0218,41.0218,8500.0
2008-11-04 12:25:00,43.26,43.29,43.09,43.11,14100.0,41.0408,41.0693,40.8795,40.8985,14100.0
2008-11-04 12:30:00,43.1,43.15,43.05,43.15,14400.0,40.889,40.9365,40.8416,40.9365,14400.0
2008-11-04 12:35:00,43.13,43.15,43.08,43.11,14800.0,40.9175,40.9365,40.8701,40.8985,14800.0
2008-11-04 12:40:00,43.12,43.12,43.01,43.02,39100.0,40.908,40.908,40.8036,40.8131,39100.0
2008-11-04 12:45:00,43.01,43.15,43.01,43.14,9800.0,40.8036,40.9365,40.8036,40.927,9800.0
2008-11-04 12:50:00,43.15,43.15,42.96,42.99,10300.0,40.9365,40.9365,40.7562,40.7847,10300.0
2008-11-04 12:55:00,42.98,43.06,42.88,43.01,20100.0,40.7752,40.8511,40.6803,40.8036,20100.0
2008-11-04 13:00:00,43.01,43.02,42.95,42.98,22600.0,40.8036,40.8131,40.7467,40.7752,22600.0
2008-11-04 13:05:00,42.99,43.03,42.96,43.02,19200.0,40.7847,40.8226,40.7562,40.8131,19200.0
2008-11-04 13:10:00,43.02,43.05,42.85,42.85,24700.0,40.8131,40.8416,40.6519,40.6519,24700.0
2008-11-04 13:15:00,42.84,42.99,42.82,42.98,11000.0,40.6424,40.7847,40.6234,40.7752,11000.0
2008-11-04 13:20:00,42.99,43.05,42.97,42.99,10100.0,40.7847,40.8416,40.7657,40.7847,10100.0
2008-11-04 13:25:00,43.0,43.0,42.9,42.92,6900.0,40.7942,40.7942,40.6993,40.7183,6900.0
2008-11-04 13:30:00,42.95,42.95,42.8,42.82,13300.0,40.7467,40.7467,40.6044,40.6234,13300.0
2008-11-04 13:35:00,42.82,42.85,42.73,42.85,13600.0,40.6234,40.6519,40.538,40.6519,13600.0
2008-11-04 13:40:00,42.84,42.85,42.78,42.79,19200.0,40.6424,40.6519,40.5854,40.5949,19200.0
2008-11-04 13:45:00,42.8,42.9,42.77,42.8,18700.0,40.6044,40.6993,40.576,40.6044,18700.0
2008-11-04 13:50:00,42.79,42.82,42.64,42.66,11600.0,40.5949,40.6234,40.4526,40.4716,11600.0
2008-11-04 13:55:00,42.66,42.78,42.65,42.66,13700.0,40.4716,40.5854,40.4621,40.4716,13700.0
2008-11-04 14:00:00,42.62,42.64,42.42,42.51,29900.0,40.4337,40.4526,40.2439,40.3293,29900.0
2008-11-04 14:05:00,42.51,42.55,42.33,42.38,15600.0,40.3293,40.3672,40.1585,40.206,15600.0
2008-11-04 14:10:00,42.36,42.45,42.36,42.37,13100.0,40.187,40.2724,40.187,40.1965,13100.0
2008-11-04 14:15:00,42.38,42.51,42.31,42.5,23000.0,40.206,40.3293,40.1396,40.3198,23000.0
2008-11-04 14:20:00,42.5,42.56,42.44,42.48,14900.0,40.3198,40.3767,40.2629,40.3008,14900.0
2008-11-04 14:25:00,42.48,42.54,42.41,42.53,72900.0,40.3008,40.3578,40.2344,40.3483,72900.0
2008-11-04 14:30:00,42.52,42.53,42.43,42.46,11500.0,40.3388,40.3483,40.2534,40.2819,11500.0
2008-11-04 14:35:00,42.46,42.5,42.42,42.49,19900.0,40.2819,40.3198,40.2439,40.3103,19900.0
2008-11-04 14:40:00,42.5,42.58,42.49,42.53,34100.0,40.3198,40.3957,40.3103,40.3483,34100.0
2008-11-04 14:45:00,42.53,42.53,42.33,42.4,20000.0,40.3483,40.3483,40.1585,40.2249,20000.0
2008-11-04 14:50:00,42.39,42.4,42.2,42.2,29900.0,40.2154,40.2249,40.0352,40.0352,29900.0
2008-11-04 14:55:00,42.19,42.41,42.17,42.39,24000.0,40.0257,40.2344,40.0067,40.2154,24000.0
2008-11-04 15:00:00,42.37,42.38,42.12,42.16,28000.0,40.1965,40.206,39.9593,39.9972,28000.0
2008-11-04 15:05:00,42.16,42.25,42.16,42.24,30500.0,39.9972,40.0826,39.9972,40.0731,30500.0
2008-11-04 15:10:00,42.24,42.27,42.12,42.25,46600.0,40.0731,40.1016,39.9593,40.0826,46600.0
2008-11-04 15:15:00,42.25,42.27,42.14,42.22,33800.0,40.0826,40.1016,39.9783,40.0542,33800.0
2008-11-04 15:20:00,42.21,42.3,42.17,42.25,34900.0,40.0447,40.1301,40.0067,40.0826,34900.0
2008-11-04 15:25:00,42.28,42.29,42.13,42.2,28400.0,40.1111,40.1206,39.9688,40.0352,28400.0
2008-11-04 15:30:00,42.21,42.47,42.21,42.44,58300.0,40.0447,40.2913,40.0447,40.2629,58300.0
2008-11-04 15:35:00,42.48,42.55,42.4,42.55,45100.0,40.3008,40.3672,40.2249,40.3672,45100.0
2008-11-04 15:40:00,42.57,42.72,42.56,42.63,84700.0,40.3862,40.5285,40.3767,40.4431,84700.0
2008-11-04 15:45:00,42.63,42.94,42.63,42.87,59600.0,40.4431,40.7372,40.4431,40.6708,59600.0
2008-11-04 15:50:00,42.86,42.91,42.64,42.65,93900.0,40.6613,40.7088,40.4526,40.4621,93900.0
2008-11-04 15:55:00,42.64,42.82,42.6,42.77,167800.0,40.4526,40.6234,40.4147,40.576,167800.0
2008-11-05 09:30:00,42.22,42.22,41.33,41.7,81200.0,40.0542,40.0542,39.2098,39.5608,81200.0
2008-11-05 09:35:00,41.71,41.83,41.18,41.8,63700.0,39.5703,39.6842,39.0675,39.6557,63700.0
2008-11-05 09:40:00,41.82,41.82,41.33,41.54,39700.0,39.6747,39.6747,39.2098,39.4091,39700.0
2008-11-05 09:45:00,41.53,41.67,41.42,41.62,32300.0,39.3996,39.5324,39.2952,39.4849,32300.0
2008-11-05 09:50:00,41.64,41.85,41.61,41.79,43600.0,39.5039,39.7032,39.4755,39.6462,43600.0
2008-11-05 09:55:00,41.82,41.82,41.61,41.68,26800.0,39.6747,39.6747,39.4755,39.5419,26800.0
2008-11-05 10:00:00,41.67,41.72,41.48,41.62,56000.0,39.5324,39.5798,39.3521,39.4849,56000.0
2008-11-05 10:05:00,41.62,41.89,41.62,41.8,33300.0,39.4849,39.7411,39.4849,39.6557,33300.0
2008-11-05 10:10:00,41.79,41.89,41.79,41.83,24600.0,39.6462,39.7411,39.6462,39.6842,24600.0
2008-11-05 10:15:00,41.83,42.01,41.82,41.99,27700.0,39.6842,39.8549,39.6747,39.836,27700.0
2008-11-05 10:20:00,41.99,42.3,41.98,42.23,49900.0,39.836,40.1301,39.8265,40.0637,49900.0
2008-11-05 10:25:00,42.22,42.29,42.15,42.28,33000.0,40.0542,40.1206,39.9878,40.1111,33000.0
2008-11-05 10:30:00,42.29,42.35,42.15,42.21,41300.0,40.1206,40.1775,39.9878,40.0447,41300.0
2008-11-05 10:35:00,42.2,42.28,42.15,42.19,34400.0,40.0352,40.1111,39.9878,40.0257,34400.0
2008-11-05 10:40:00,42.15,42.2,42.12,42.14,32100.0,39.9878,40.0352,39.9593,39.9783,32100.0
2008-11-05 10:45:00,42.16,42.19,42.1,42.14,18600.0,39.9972,40.0257,39.9403,39.9783,18600.0
2008-11-05 10:50:00,42.15,42.17,42.07,42.1,35500.0,39.9878,40.0067,39.9119,39.9403,35500.0
2008-11-05 10:55:00,42.11,42.11,42.0,42.05,34800.0,39.9498,39.9498,39.8455,39.8929,34800.0
2008-11-05 11:00:00,42.09,42.14,42.07,42.1,14000.0,39.9308,39.9783,39.9119,39.9403,14000.0
2008-11-05 11:05:00,42.1,42.22,42.07,42.09,29700.0,39.9403,40.0542,39.9119,39.9308,29700.0
2008-11-05 11:10:00,42.09,42.24,42.07,42.2,26100.0,39.9308,40.0731,39.9119,40.0352,26100.0
2008-11-05 11:15:00,42.18,42.22,42.07,42.21,21800.0,40.0162,40.0542,39.9119,40.0447,21800.0
2008-11-05 11:20:00,42.21,42.22,41.97,41.97,16600.0,40.0447,40.0542,39.817,39.817,16600.0
2008-11-05 11:25:00,41.98,42.02,41.93,42.01,14400.0,39.8265,39.8644,39.779,39.8549,14400.0
2008-11-05 11:30:00,42.0,42.03,41.95,42.02,33200.0,39.8455,39.8739,39.798,39.8644,33200.0
2008-11-05 11:35:00,42.03,42.08,41.95,41.96,21900.0,39.8739,39.9214,39.798,39.8075,21900.0
2008-11-05 11:40:00,41.96,42.0,41.88,41.89,21500.0,39.8075,39.8455,39.7316,39.7411,21500.0
2008-11-05 11:45:00,41.89,41.91,41.75,41.85,24500.0,39.7411,39.7601,39.6083,39.7032,24500.0
2008-11-05 11:50:00,41.84,41.93,41.74,41.88,30600.0,39.6937,39.779,39.5988,39.7316,30600.0
2008-11-05 11:55:00,41.87,41.93,41.85,41.93,27800.0,39.7221,39.779,39.7032,39.779,27800.0
2008-11-05 12:00:00,41.93,41.96,41.88,41.95,28600.0,39.779,39.8075,39.7316,39.798,28600.0
2008-11-05 12:05:00,41.94,41.96,41.87,41.93,39200.0,39.7885,39.8075,39.7221,39.779,39200.0
2008-11-05 12:10:00,41.92,41.95,41.77,41.77,32300.0,39.7696,39.798,39.6273,39.6273,32300.0
2008-11-05 12:15:00,41.77,41.78,41.55,41.65,21100.0,39.6273,39.6367,39.4185,39.5134,21100.0
2008-11-05 12:20:00,41.64,41.69,41.6,41.65,11300.0,39.5039,39.5514,39.466,39.5134,11300.0
2008-11-05 12:25:00,41.63,41.64,41.3,41.32,23900.0,39.4944,39.5039,39.1814,39.2003,23900.0
2008-11-05 12:30:00,41.32,41.35,41.3,41.32,20900.0,39.2003,39.2288,39.1814,39.2003,20900.0
2008-11-05 12:35:00,41.32,41.33,41.06,41.06,39600.0,39.2003,39.2098,38.9537,38.9537,39600.0
2008-11-05 12:40:00,41.04,41.05,40.82,40.98,34200.0,38.9347,38.9442,38.726,38.8778,34200.0
2008-11-05 12:45:00,40.99,41.0,40.94,40.94,15800.0,38.8873,38.8968,38.8398,38.8398,15800.0
2008-11-05 12:50:00,40.92,40.92,40.86,40.89,11700.0,38.8209,38.8209,38.7639,38.7924,11700.0
2008-11-05 12:55:00,40.89,41.0,40.84,41.0,8200.0,38.7924,38.8968,38.745,38.8968,8200.0
2008-11-05 13:00:00,40.99,41.02,40.92,40.94,11000.0,38.8873,38.9157,38.8209,38.8398,11000.0
2008-11-05 13:05:00,40.95,41.0,40.87,41.0,10400.0,38.8493,38.8968,38.7734,38.8968,10400.0
2008-11-05 13:10:00,40.99,41.02,40.95,40.96,12000.0,38.8873,38.9157,38.8493,38.8588,12000.0
2008-11-05 13:15:00,40.99,41.0,40.96,41.0,13600.0,38.8873,38.8968,38.8588,38.8968,13600.0
2008-11-05 13:20:00,40.99,41.13,40.98,41.13,33600.0,38.8873,39.0201,38.8778,39.0201,33600.0
2008-11-05 13:25:00,41.12,41.17,41.08,41.13,13800.0,39.0106,39.058,38.9727,39.0201,13800.0
2008-11-05 13:30:00,41.13,41.14,41.06,41.08,25200.0,39.0201,39.0296,38.9537,38.9727,25200.0
2008-11-05 13:35:00,41.09,41.13,41.03,41.08,15600.0,38.9821,39.0201,38.9252,38.9727,15600.0
2008-11-05 13:40:00,41.1,41.21,41.02,41.16,13700.0,38.9916,39.096,38.9157,39.0485,13700.0
2008-11-05 13:45:00,41.18,41.18,41.06,41.17,10300.0,39.0675,39.0675,38.9537,39.058,10300.0
2008-11-05 13:50:00,41.16,41.25,41.11,41.12,370900.0,39.0485,39.1339,39.0011,39.0106,370900.0
2008-11-05 13:55:00,41.1,41.1,40.9,40.96,14000.0,38.9916,38.9916,38.8019,38.8588,14000.0
2008-11-05 14:00:00,40.93,41.03,40.89,40.89,12900.0,38.8303,38.9252,38.7924,38.7924,12900.0
2008-11-05 14:05:00,40.92,40.92,40.8,40.81,15700.0,38.8209,38.8209,38.707,38.7165,15700.0
2008-11-05 14:10:00,40.82,40.92,40.81,40.84,19100.0,38.726,38.8209,38.7165,38.745,19100.0
2008-11-05 14:15:00,40.85,40.94,40.85,40.91,12900.0,38.7544,38.8398,38.7544,38.8114,12900.0
2008-11-05 14:20:00,40.89,40.93,40.83,40.86,15900.0,38.7924,38.8303,38.7355,38.7639,15900.0
2008-11-05 14:25:00,40.86,40.93,40.83,40.88,13000.0,38.7639,38.8303,38.7355,38.7829,13000.0
2008-11-05 14:30:00,40.89,41.2,40.88,41.16,23000.0,38.7924,39.0865,38.7829,39.0485,23000.0
2008-11-05 14:35:00,41.16,41.22,40.95,40.95,24700.0,39.0485,39.1055,38.8493,38.8493,24700.0
2008-11-05 14:40:00,40.97,41.01,40.85,40.91,36700.0,38.8683,38.9062,38.7544,38.8114,36700.0
2008-11-05 14:45:00,40.9,40.96,40.88,40.89,24600.0,38.8019,38.8588,38.7829,38.7924,24600.0
2008-11-05 14:50:00,40.89,41.08,40.85,41.08,23200.0,38.7924,38.9727,38.7544,38.9727,23200.0
2008-11-05 14:55:00,41.08,41.14,41.0,41.0,27000.0,38.9727,39.0296,38.8968,38.8968,27000.0
2008-11-05 15:00:00,41.0,41.04,40.93,41.0,15100.0,38.8968,38.9347,38.8303,38.8968,15100.0
2008-11-05 15:05:00,40.99,41.13,40.83,40.83,27900.0,38.8873,39.0201,38.7355,38.7355,27900.0
2008-11-05 15:10:00,40.83,40.86,40.62,40.73,46500.0,38.7355,38.7639,38.5362,38.6406,46500.0
2008-11-05 15:15:00,40.74,40.76,40.61,40.71,26400.0,38.6501,38.6691,38.5268,38.6216,26400.0
2008-11-05 15:20:00,40.69,40.7,40.4,40.48,27600.0,38.6027,38.6121,38.3275,38.4034,27600.0
2008-11-05 15:25:00,40.47,40.5,40.36,40.42,44800.0,38.3939,38.4224,38.2896,38.3465,44800.0
2008-11-05 15:30:00,40.42,40.46,40.16,40.22,51400.0,38.3465,38.3845,38.0998,38.1568,51400.0
2008-11-05 15:35:00,40.24,40.27,40.05,40.08,47400.0,38.1757,38.2042,37.9955,38.0239,47400.0
2008-11-05 15:40:00,40.07,40.11,39.94,40.04,103700.0,38.0145,38.0524,37.8911,37.986,103700.0
2008-11-05 15:45:00,40.05,40.45,39.99,40.33,82200.0,37.9955,38.375,37.9386,38.2611,82200.0
2008-11-05 15:50:00,40.33,40.39,40.22,40.23,146100.0,38.2611,38.318,38.1568,38.1663,146100.0
2008-11-05 15:55:00,40.23,40.24,39.93,40.13,221800.0,38.1663,38.1757,37.8816,38.0714,221800.0
2008-11-06 09:30:00,40.17,40.17,39.16,39.34,89600.0,38.1093,38.1093,37.1511,37.3219,89600.0
2008-11-06 09:35:00,39.35,39.82,39.17,39.56,60600.0,37.3314,37.7773,37.1606,37.5306,60600.0
2008-11-06 09:40:00,39.54,39.62,39.32,39.48,58200.0,37.5117,37.5875,37.3029,37.4547,58200.0
2008-11-06 09:45:00,39.48,39.67,39.08,39.1,65200.0,37.4547,37.635,37.0752,37.0942,65200.0
2008-11-06 09:50:00,39.1,39.14,38.89,39.02,35500.0,37.0942,37.1322,36.895,37.0183,35500.0
2008-11-06 09:55:00,39.0,39.1,38.84,38.9,70900.0,36.9994,37.0942,36.8476,36.9045,70900.0
2008-11-06 10:00:00,38.91,38.91,38.46,38.6,69200.0,36.914,36.914,36.4871,36.6199,69200.0
2008-11-06 10:05:00,38.6,38.62,38.44,38.5,67300.0,36.6199,36.6388,36.4681,36.525,67300.0
2008-11-06 10:10:00,38.49,38.5,38.32,38.36,102000.0,36.5155,36.525,36.3542,36.3922,102000.0
2008-11-06 10:15:00,38.35,38.68,38.35,38.68,44800.0,36.3827,36.6958,36.3827,36.6958,44800.0
2008-11-06 10:20:00,38.66,38.79,38.63,38.73,58000.0,36.6768,36.8001,36.6483,36.7432,58000.0
2008-11-06 10:25:00,38.72,38.75,38.58,38.69,51000.0,36.7337,36.7622,36.6009,36.7053,51000.0
2008-11-06 10:30:00,38.69,38.84,38.59,38.81,51600.0,36.7053,36.8476,36.6104,36.8191,51600.0
2008-11-06 10:35:00,38.81,38.81,38.57,38.8,50800.0,36.8191,36.8191,36.5914,36.8096,50800.0
2008-11-06 10:40:00,38.77,38.79,38.61,38.69,62700.0,36.7812,36.8001,36.6294,36.7053,62700.0
2008-11-06 10:45:00,38.69,38.74,38.64,38.7,71500.0,36.7053,36.7527,36.6578,36.7147,71500.0
2008-11-06 10:50:00,38.7,38.72,38.61,38.7,88800.0,36.7147,36.7337,36.6294,36.7147,88800.0
2008-11-06 10:55:00,38.7,38.74,38.66,38.74,62800.0,36.7147,36.7527,36.6768,36.7527,62800.0
2008-11-06 11:00:00,38.72,38.75,38.66,38.75,40200.0,36.7337,36.7622,36.6768,36.7622,40200.0
2008-11-06 11:05:00,38.75,38.75,38.6,38.69,26200.0,36.7622,36.7622,36.6199,36.7053,26200.0
2008-11-06 11:10:00,38.69,38.72,38.58,38.69,33900.0,36.7053,36.7337,36.6009,36.7053,33900.0
2008-11-06 11:15:00,38.69,38.69,38.57,38.65,30700.0,36.7053,36.7053,36.5914,36.6673,30700.0
2008-11-06 11:20:00,38.64,38.64,38.5,38.57,21700.0,36.6578,36.6578,36.525,36.5914,21700.0
2008-11-06 11:25:00,38.57,38.6,38.47,38.51,34200.0,36.5914,36.6199,36.4965,36.5345,34200.0
2008-11-06 11:30:00,38.5,38.53,38.3,38.3,36300.0,36.525,36.5535,36.3353,36.3353,36300.0
2008-11-06 11:35:00,38.29,38.3,38.06,38.19,31500.0,36.3258,36.3353,36.1076,36.2309,31500.0
2008-11-06 11:40:00,38.18,38.26,38.13,38.2,26100.0,36.2214,36.2973,36.174,36.2404,26100.0
2008-11-06 11:45:00,38.2,38.29,38.15,38.15,31100.0,36.2404,36.3258,36.193,36.193,31100.0
2008-11-06 11:50:00,38.17,38.23,38.09,38.15,25700.0,36.2119,36.2689,36.136,36.193,25700.0
2008-11-06 11:55:00,38.13,38.26,38.11,38.18,19000.0,36.174,36.2973,36.155,36.2214,19000.0
2008-11-06 12:00:00,38.17,38.17,38.0,38.04,102000.0,36.2119,36.2119,36.0507,36.0886,102000.0
2008-11-06 12:05:00,38.04,38.17,37.98,38.07,61600.0,36.0886,36.2119,36.0317,36.1171,61600.0
2008-11-06 12:10:00,38.06,38.09,38.0,38.03,33600.0,36.1076,36.136,36.0507,36.0791,33600.0
2008-11-06 12:15:00,38.02,38.05,37.86,37.9,59000.0,36.0696,36.0981,35.9178,35.9558,59000.0
2008-11-06 12:20:00,37.9,37.96,37.79,37.81,34400.0,35.9558,36.0127,35.8514,35.8704,34400.0
2008-11-06 12:25:00,37.8,37.82,37.68,37.71,41100.0,35.8609,35.8799,35.7471,35.7755,41100.0
2008-11-06 12:30:00,37.71,37.74,37.65,37.66,41000.0,35.7755,35.804,35.7186,35.7281,41000.0
2008-11-06 12:35:00,37.66,37.67,37.48,37.5,56300.0,35.7281,35.7376,35.5573,35.5763,56300.0
2008-11-06 12:40:00,37.48,37.54,37.41,37.5,28700.0,35.5573,35.6142,35.4909,35.5763,28700.0
2008-11-06 12:45:00,37.48,37.53,37.46,37.51,50800.0,35.5573,35.6048,35.5384,35.5858,50800.0
2008-11-06 12:50:00,37.52,37.89,37.48,37.53,103400.0,35.5953,35.9463,35.5573,35.6048,103400.0
2008-11-06 12:55:00,37.52,37.71,37.51,37.68,34100.0,35.5953,35.7755,35.5858,35.7471,34100.0
2008-11-06 13:00:00,37.7,37.77,37.6,37.65,44500.0,35.766,35.8324,35.6712,35.7186,44500.0
2008-11-06 13:05:00,37.63,37.63,37.43,37.48,30100.0,35.6996,35.6996,35.5099,35.5573,30100.0
2008-11-06 13:10:00,37.48,37.54,37.31,37.43,36000.0,35.5573,35.6142,35.396,35.5099,36000.0
2008-11-06 13:15:00,37.44,37.54,37.25,37.31,32000.0,35.5194,35.6142,35.3391,35.396,32000.0
2008-11-06 13:20:00,37.33,37.48,37.29,37.47,29900.0,35.415,35.5573,35.3771,35.5478,29900.0
2008-11-06 13:25:00,37.46,37.5,37.3,37.4,32300.0,35.5384,35.5763,35.3866,35.4814,32300.0
2008-11-06 13:30:00,37.4,37.45,37.32,37.39,47700.0,35.4814,35.5289,35.4055,35.4719,47700.0
2008-11-06 13:35:00,37.41,37.44,37.22,37.44,23800.0,35.4909,35.5194,35.3107,35.5194,23800.0
2008-11-06 13:40:00,37.38,37.42,37.24,37.3,29000.0,35.4625,35.5004,35.3296,35.3866,29000.0
2008-11-06 13:45:00,37.31,37.46,37.27,37.46,35500.0,35.396,35.5384,35.3581,35.5384,35500.0
2008-11-06 13:50:00,37.47,37.63,37.46,37.63,72700.0,35.5478,35.6996,35.5384,35.6996,72700.0
2008-11-06 13:55:00,37.63,37.66,37.51,37.65,38500.0,35.6996,35.7281,35.5858,35.7186,38500.0
2008-11-06 14:00:00,37.66,37.91,37.62,37.87,48600.0,35.7281,35.9653,35.6901,35.9273,48600.0
2008-11-06 14:05:00,37.87,38.09,37.82,38.04,57200.0,35.9273,36.136,35.8799,36.0886,57200.0
2008-11-06 14:10:00,38.05,38.13,37.85,37.85,30100.0,36.0981,36.174,35.9083,35.9083,30100.0
2008-11-06 14:15:00,37.92,38.0,37.78,37.95,33800.0,35.9748,36.0507,35.8419,36.0032,33800.0
2008-11-06 14:20:00,37.93,37.93,37.72,37.82,44000.0,35.9842,35.9842,35.785,35.8799,44000.0
2008-11-06 14:25:00,37.81,37.82,37.61,37.62,71300.0,35.8704,35.8799,35.6807,35.6901,71300.0
2008-11-06 14:30:00,37.63,37.72,37.61,37.68,20500.0,35.6996,35.785,35.6807,35.7471,20500.0
2008-11-06 14:35:00,37.7,38.1,37.56,38.07,45000.0,35.766,36.1455,35.6332,36.1171,45000.0
2008-11-06 14:40:00,38.07,38.25,37.97,38.2,44100.0,36.1171,36.2878,36.0222,36.2404,44100.0
2008-11-06 14:45:00,38.23,38.23,38.06,38.1,26800.0,36.2689,36.2689,36.1076,36.1455,26800.0
2008-11-06 14:50:00,38.11,38.28,38.08,38.16,43500.0,36.155,36.3163,36.1265,36.2024,43500.0
2008-11-06 14:55:00,38.14,38.17,37.98,38.08,71600.0,36.1835,36.2119,36.0317,36.1265,71600.0
2008-11-06 15:00:00,38.09,38.23,38.05,38.07,72100.0,36.136,36.2689,36.0981,36.1171,72100.0
2008-11-06 15:05:00,38.08,38.12,37.7,37.75,58800.0,36.1265,36.1645,35.766,35.8135,58800.0
2008-11-06 15:10:00,37.75,37.77,37.66,37.74,45400.0,35.8135,35.8324,35.7281,35.804,45400.0
2008-11-06 15:15:00,37.72,37.91,37.71,37.85,78200.0,35.785,35.9653,35.7755,35.9083,78200.0
2008-11-06 15:20:00,37.84,38.0,37.75,37.97,142800.0,35.8989,36.0507,35.8135,36.0222,142800.0
2008-11-06 15:25:00,37.97,37.97,37.66,37.74,65900.0,36.0222,36.0222,35.7281,35.804,65900.0
2008-11-06 15:30:00,37.75,37.85,37.65,37.78,64200.0,35.8135,35.9083,35.7186,35.8419,64200.0
2008-11-06 15:35:00,37.79,37.85,37.51,37.53,126000.0,35.8514,35.9083,35.5858,35.6048,126000.0
2008-11-06 15:40:00,37.52,37.84,37.47,37.77,104600.0,35.5953,35.8989,35.5478,35.8324,104600.0
2008-11-06 15:45:00,37.78,38.02,37.62,37.66,113400.0,35.8419,36.0696,35.6901,35.7281,113400.0
2008-11-06 15:50:00,37.67,37.7,37.38,37.44,125000.0,35.7376,35.766,35.4625,35.5194,125000.0
2008-11-06 15:55:00,37.41,37.65,37.39,37.6,208500.0,35.4909,35.7186,35.4719,35.6712,208500.0
2008-11-07 09:30:00,37.04,38.51,37.04,38.14,73500.0,35.1399,36.5345,35.1399,36.1835,73500.0
2008-11-07 09:35:00,38.14,38.14,37.83,37.94,30900.0,36.1835,36.1835,35.8894,35.9937,30900.0
2008-11-07 09:40:00,37.93,37.95,37.67,37.82,146900.0,35.9842,36.0032,35.7376,35.8799,146900.0
2008-11-07 09:45:00,37.83,37.95,37.7,37.89,64200.0,35.8894,36.0032,35.766,35.9463,64200.0
2008-11-07 09:50:00,37.87,37.87,37.58,37.7,52100.0,35.9273,35.9273,35.6522,35.766,52100.0
2008-11-07 09:55:00,37.73,37.97,37.67,37.73,35600.0,35.7945,36.0222,35.7376,35.7945,35600.0
2008-11-07 10:00:00,37.75,38.17,37.74,38.13,40800.0,35.8135,36.2119,35.804,36.174,40800.0
2008-11-07 10:05:00,38.15,38.3,38.14,38.25,27000.0,36.193,36.3353,36.1835,36.2878,27000.0
2008-11-07 10:10:00,38.25,38.31,38.05,38.26,17100.0,36.2878,36.3447,36.0981,36.2973,17100.0
2008-11-07 10:15:00,38.27,38.38,38.14,38.21,34100.0,36.3068,36.4112,36.1835,36.2499,34100.0
2008-11-07 10:20:00,38.21,38.47,38.2,38.28,28200.0,36.2499,36.4965,36.2404,36.3163,28200.0
2008-11-07 10:25:00,38.25,38.27,38.12,38.16,36900.0,36.2878,36.3068,36.1645,36.2024,36900.0
2008-11-07 10:30:00,38.18,38.29,38.16,38.19,15700.0,36.2214,36.3258,36.2024,36.2309,15700.0
2008-11-07 10:35:00,38.18,38.4,38.15,38.32,46400.0,36.2214,36.4301,36.193,36.3542,46400.0
2008-11-07 10:40:00,38.28,38.32,38.14,38.21,29100.0,36.3163,36.3542,36.1835,36.2499,29100.0
2008-11-07 10:45:00,38.17,38.45,37.97,37.99,57000.0,36.2119,36.4776,36.0222,36.0412,57000.0
2008-11-07 10:50:00,38.0,38.03,37.94,37.99,45100.0,36.0507,36.0791,35.9937,36.0412,45100.0
2008-11-07 10:55:00,37.99,38.05,37.82,37.97,30800.0,36.0412,36.0981,35.8799,36.0222,30800.0
2008-11-07 11:00:00,37.97,38.0,37.84,37.99,90200.0,36.0222,36.0507,35.8989,36.0412,90200.0
2008-11-07 11:05:00,37.98,38.28,37.98,38.2,133700.0,36.0317,36.3163,36.0317,36.2404,133700.0
2008-11-07 11:10:00,38.21,38.45,38.2,38.25,107400.0,36.2499,36.4776,36.2404,36.2878,107400.0
2008-11-07 11:15:00,38.23,38.33,37.99,38.01,33400.0,36.2689,36.3637,36.0412,36.0601,33400.0
2008-11-07 11:20:00,38.01,38.09,37.92,38.05,32800.0,36.0601,36.136,35.9748,36.0981,32800.0
2008-11-07 11:25:00,38.06,38.08,37.77,37.81,45000.0,36.1076,36.1265,35.8324,35.8704,45000.0
2008-11-07 11:30:00,37.81,37.85,37.72,37.78,21000.0,35.8704,35.9083,35.785,35.8419,21000.0
2008-11-07 11:35:00,37.77,37.87,37.76,37.78,21200.0,35.8324,35.9273,35.823,35.8419,21200.0
2008-11-07 11:40:00,37.81,37.87,37.78,37.86,36000.0,35.8704,35.9273,35.8419,35.9178,36000.0
2008-11-07 11:45:00,37.87,37.88,37.78,37.81,136100.0,35.9273,35.9368,35.8419,35.8704,136100.0
2008-11-07 11:50:00,37.81,37.86,37.73,37.74,20500.0,35.8704,35.9178,35.7945,35.804,20500.0
2008-11-07 11:55:00,37.75,37.8,37.72,37.75,16100.0,35.8135,35.8609,35.785,35.8135,16100.0
2008-11-07 12:00:00,37.75,37.83,37.73,37.81,119400.0,35.8135,35.8894,35.7945,35.8704,119400.0
2008-11-07 12:05:00,37.81,37.85,37.74,37.79,40400.0,35.8704,35.9083,35.804,35.8514,40400.0
2008-11-07 12:10:00,37.8,37.82,37.73,37.75,12600.0,35.8609,35.8799,35.7945,35.8135,12600.0
2008-11-07 12:15:00,37.75,37.75,37.63,37.69,8400.0,35.8135,35.8135,35.6996,35.7566,8400.0
2008-11-07 12:20:00,37.68,37.74,37.66,37.72,6400.0,35.7471,35.804,35.7281,35.785,6400.0
2008-11-07 12:25:00,37.71,37.8,37.68,37.69,13900.0,35.7755,35.8609,35.7471,35.7566,13900.0
2008-11-07 12:30:00,37.68,37.71,37.54,37.58,13500.0,35.7471,35.7755,35.6142,35.6522,13500.0
2008-11-07 12:35:00,37.58,37.6,37.53,37.58,9300.0,35.6522,35.6712,35.6048,35.6522,9300.0
2008-11-07 12:40:00,37.59,37.74,37.58,37.61,32900.0,35.6617,35.804,35.6522,35.6807,32900.0
2008-11-07 12:45:00,37.63,37.76,37.6,37.63,17600.0,35.6996,35.823,35.6712,35.6996,17600.0
2008-11-07 12:50:00,37.63,37.71,37.62,37.66,12400.0,35.6996,35.7755,35.6901,35.7281,12400.0
2008-11-07 12:55:00,37.68,37.75,37.63,37.68,21800.0,35.7471,35.8135,35.6996,35.7471,21800.0
2008-11-07 13:00:00,37.71,37.73,37.65,37.69,31200.0,35.7755,35.7945,35.7186,35.7566,31200.0
2008-11-07 13:05:00,37.69,37.71,37.56,37.6,15900.0,35.7566,35.7755,35.6332,35.6712,15900.0
2008-11-07 13:10:00,37.62,37.71,37.57,37.67,10700.0,35.6901,35.7755,35.6427,35.7376,10700.0
2008-11-07 13:15:00,37.69,37.7,37.6,37.67,8900.0,35.7566,35.766,35.6712,35.7376,8900.0
2008-11-07 13:20:00,37.68,37.71,37.64,37.68,11200.0,35.7471,35.7755,35.7091,35.7471,11200.0
2008-11-07 13:25:00,37.71,37.76,37.63,37.74,9000.0,35.7755,35.823,35.6996,35.804,9000.0
2008-11-07 13:30:00,37.73,37.77,37.65,37.67,12200.0,35.7945,35.8324,35.7186,35.7376,12200.0
2008-11-07 13:35:00,37.68,37.73,37.6,37.65,16400.0,35.7471,35.7945,35.6712,35.7186,16400.0
2008-11-07 13:40:00,37.66,37.7,37.62,37.69,16200.0,35.7281,35.766,35.6901,35.7566,16200.0
2008-11-07 13:45:00,37.68,37.78,37.67,37.77,22100.0,35.7471,35.8419,35.7376,35.8324,22100.0
2008-11-07 13:50:00,37.75,37.79,37.7,37.7,25300.0,35.8135,35.8514,35.766,35.766,25300.0
2008-11-07 13:55:00,37.74,37.83,37.67,37.77,65800.0,35.804,35.8894,35.7376,35.8324,65800.0
2008-11-07 14:00:00,37.77,37.77,37.66,37.73,33700.0,35.8324,35.8324,35.7281,35.7945,33700.0
2008-11-07 14:05:00,37.74,37.81,37.71,37.76,39600.0,35.804,35.8704,35.7755,35.823,39600.0
2008-11-07 14:10:00,37.79,37.86,37.79,37.86,34300.0,35.8514,35.9178,35.8514,35.9178,34300.0
2008-11-07 14:15:00,37.87,37.91,37.86,37.9,22200.0,35.9273,35.9653,35.9178,35.9558,22200.0
2008-11-07 14:20:00,37.89,37.91,37.76,37.76,25800.0,35.9463,35.9653,35.823,35.823,25800.0
2008-11-07 14:25:00,37.78,37.92,37.78,37.92,15500.0,35.8419,35.9748,35.8419,35.9748,15500.0
2008-11-07 14:30:00,37.92,38.03,37.92,38.03,16300.0,35.9748,36.0791,35.9748,36.0791,16300.0
2008-11-07 14:35:00,38.02,38.19,38.0,38.18,15500.0,36.0696,36.2309,36.0507,36.2214,15500.0
2008-11-07 14:40:00,38.18,38.28,38.07,38.13,28200.0,36.2214,36.3163,36.1171,36.174,28200.0
2008-11-07 14:45:00,38.12,38.29,38.11,38.19,29100.0,36.1645,36.3258,36.155,36.2309,29100.0
2008-11-07 14:50:00,38.21,38.25,37.96,38.04,71800.0,36.2499,36.2878,36.0127,36.0886,71800.0
2008-11-07 14:55:00,38.02,38.06,37.7,37.7,50700.0,36.0696,36.1076,35.766,35.766,50700.0
2008-11-07 15:00:00,37.7,37.84,37.63,37.66,39700.0,35.766,35.8989,35.6996,35.7281,39700.0
2008-11-07 15:05:00,37.67,37.71,37.52,37.65,26300.0,35.7376,35.7755,35.5953,35.7186,26300.0
2008-11-07 15:10:00,37.68,37.69,37.58,37.59,52500.0,35.7471,35.7566,35.6522,35.6617,52500.0
2008-11-07 15:15:00,37.59,37.77,37.5,37.53,79600.0,35.6617,35.8324,35.5763,35.6048,79600.0
2008-11-07 15:20:00,37.5,37.53,37.24,37.28,64400.0,35.5763,35.6048,35.3296,35.3676,64400.0
2008-11-07 15:25:00,37.27,37.4,37.25,37.27,73800.0,35.3581,35.4814,35.3391,35.3581,73800.0
2008-11-07 15:30:00,37.27,37.47,37.22,37.46,47300.0,35.3581,35.5478,35.3107,35.5384,47300.0
2008-11-07 15:35:00,37.46,37.54,37.34,37.34,57800.0,35.5384,35.6142,35.4245,35.4245,57800.0
2008-11-07 15:40:00,37.35,37.43,37.19,37.27,150200.0,35.434,35.5099,35.2822,35.3581,150200.0
2008-11-07 15:45:00,37.26,37.5,37.21,37.43,105000.0,35.3486,35.5763,35.3012,35.5099,105000.0
2008-11-07 15:50:00,37.45,37.68,37.4,37.64,105100.0,35.5289,35.7471,35.4814,35.7091,105100.0
2008-11-07 15:55:00,37.64,37.85,37.56,37.74,196700.0,35.7091,35.9083,35.6332,35.804,196700.0
2008-11-10 09:30:00,38.48,39.12,38.48,38.89,41200.0,36.506,37.1132,36.506,36.895,41200.0
2008-11-10 09:35:00,38.87,38.91,38.72,38.77,40100.0,36.876,36.914,36.7337,36.7812,40100.0
2008-11-10 09:40:00,38.75,38.97,38.75,38.93,36600.0,36.7622,36.9709,36.7622,36.9329,36600.0
2008-11-10 09:45:00,38.92,39.13,38.91,39.09,289000.0,36.9235,37.1227,36.914,37.0847,289000.0
2008-11-10 09:50:00,39.08,39.09,38.8,38.81,43600.0,37.0752,37.0847,36.8096,36.8191,43600.0
2008-11-10 09:55:00,38.83,38.84,38.75,38.79,19200.0,36.8381,36.8476,36.7622,36.8001,19200.0
2008-11-10 10:00:00,38.79,38.81,38.56,38.66,47400.0,36.8001,36.8191,36.5819,36.6768,47400.0
2008-11-10 10:05:00,38.67,38.75,38.58,38.65,35500.0,36.6863,36.7622,36.6009,36.6673,35500.0
2008-11-10 10:10:00,38.66,38.67,38.56,38.66,29100.0,36.6768,36.6863,36.5819,36.6768,29100.0
2008-11-10 10:15:00,38.65,38.66,38.52,38.56,23000.0,36.6673,36.6768,36.544,36.5819,23000.0
2008-11-10 10:20:00,38.55,38.73,38.44,38.69,22600.0,36.5724,36.7432,36.4681,36.7053,22600.0
2008-11-10 10:25:00,38.69,38.74,38.48,38.5,31500.0,36.7053,36.7527,36.506,36.525,31500.0
2008-11-10 10:30:00,38.51,38.54,38.37,38.4,45300.0,36.5345,36.5629,36.4017,36.4301,45300.0
2008-11-10 10:35:00,38.38,38.46,38.3,38.43,17000.0,36.4112,36.4871,36.3353,36.4586,17000.0
2008-11-10 10:40:00,38.43,38.47,38.39,38.43,19700.0,36.4586,36.4965,36.4206,36.4586,19700.0
2008-11-10 10:45:00,38.42,38.42,38.18,38.18,117100.0,36.4491,36.4491,36.2214,36.2214,117100.0
2008-11-10 10:50:00,38.19,38.23,38.16,38.2,21500.0,36.2309,36.2689,36.2024,36.2404,21500.0
2008-11-10 10:55:00,38.19,38.29,38.16,38.23,15900.0,36.2309,36.3258,36.2024,36.2689,15900.0
2008-11-10 11:00:00,38.22,38.22,38.04,38.17,21600.0,36.2594,36.2594,36.0886,36.2119,21600.0
2008-11-10 11:05:00,38.18,38.19,38.05,38.16,18900.0,36.2214,36.2309,36.0981,36.2024,18900.0
2008-11-10 11:10:00,38.16,38.22,38.12,38.17,27800.0,36.2024,36.2594,36.1645,36.2119,27800.0
2008-11-10 11:15:00,38.18,38.18,38.1,38.11,9000.0,36.2214,36.2214,36.1455,36.155,9000.0
2008-11-10 11:20:00,38.1,38.2,38.1,38.16,29900.0,36.1455,36.2404,36.1455,36.2024,29900.0
2008-11-10 11:25:00,38.17,38.22,38.16,38.19,154500.0,36.2119,36.2594,36.2024,36.2309,154500.0
2008-11-10 11:30:00,38.2,38.25,38.17,38.17,151200.0,36.2404,36.2878,36.2119,36.2119,151200.0
2008-11-10 11:35:00,38.17,38.25,38.17,38.24,28500.0,36.2119,36.2878,36.2119,36.2783,28500.0
2008-11-10 11:40:00,38.23,38.24,38.16,38.18,15300.0,36.2689,36.2783,36.2024,36.2214,15300.0
2008-11-10 11:45:00,38.18,38.18,37.87,37.87,33600.0,36.2214,36.2214,35.9273,35.9273,33600.0
2008-11-10 11:50:00,37.88,37.9,37.73,37.75,22400.0,35.9368,35.9558,35.7945,35.8135,22400.0
2008-11-10 11:55:00,37.74,37.8,37.72,37.8,14500.0,35.804,35.8609,35.785,35.8609,14500.0
2008-11-10 12:00:00,37.81,37.85,37.79,37.82,11100.0,35.8704,35.9083,35.8514,35.8799,11100.0
2008-11-10 12:05:00,37.8,37.87,37.79,37.85,8400.0,35.8609,35.9273,35.8514,35.9083,8400.0
2008-11-10 12:10:00,37.85,38.04,37.85,38.0,13100.0,35.9083,36.0886,35.9083,36.0507,13100.0
2008-11-10 12:15:00,38.0,38.06,37.96,37.96,16300.0,36.0507,36.1076,36.0127,36.0127,16300.0
2008-11-10 12:20:00,37.99,38.04,37.86,37.87,11200.0,36.0412,36.0886,35.9178,35.9273,11200.0
2008-11-10 12:25:00,37.88,37.94,37.82,37.82,12200.0,35.9368,35.9937,35.8799,35.8799,12200.0
2008-11-10 12:30:00,37.81,37.84,37.74,37.84,11400.0,35.8704,35.8989,35.804,35.8989,11400.0
2008-11-10 12:35:00,37.82,37.85,37.72,37.77,30600.0,35.8799,35.9083,35.785,35.8324,30600.0
2008-11-10 12:40:00,37.75,37.79,37.56,37.62,16300.0,35.8135,35.8514,35.6332,35.6901,16300.0
2008-11-10 12:45:00,37.61,37.63,37.56,37.57,9900.0,35.6807,35.6996,35.6332,35.6427,9900.0
2008-11-10 12:50:00,37.58,37.6,37.32,37.32,13600.0,35.6522,35.6712,35.4055,35.4055,13600.0
2008-11-10 12:55:00,37.34,37.51,37.33,37.5,21400.0,35.4245,35.5858,35.415,35.5763,21400.0
2008-11-10 13:00:00,37.5,37.51,37.41,37.42,46100.0,35.5763,35.5858,35.4909,35.5004,46100.0
2008-11-10 13:05:00,37.45,37.57,37.44,37.54,20300.0,35.5289,35.6427,35.5194,35.6142,20300.0
2008-11-10 13:10:00,37.55,37.57,37.5,37.53,15600.0,35.6237,35.6427,35.5763,35.6048,15600.0
2008-11-10 13:15:00,37.53,37.56,37.47,37.56,29200.0,35.6048,35.6332,35.5478,35.6332,29200.0
2008-11-10 13:20:00,37.54,37.57,37.39,37.4,15200.0,35.6142,35.6427,35.4719,35.4814,15200.0
2008-11-10 13:25:00,37.42,37.49,37.41,37.48,13900.0,35.5004,35.5668,35.4909,35.5573,13900.0
2008-11-10 13:30:00,37.46,37.52,37.36,37.4,22000.0,35.5384,35.5953,35.4435,35.4814,22000.0
2008-11-10 13:35:00,37.41,37.52,37.39,37.49,12900.0,35.4909,35.5953,35.4719,35.5668,12900.0
2008-11-10 13:40:00,37.49,37.5,37.36,37.38,14500.0,35.5668,35.5763,35.4435,35.4625,14500.0
2008-11-10 13:45:00,37.37,37.42,37.34,37.38,11900.0,35.453,35.5004,35.4245,35.4625,11900.0
2008-11-10 13:50:00,37.38,37.49,37.37,37.48,15800.0,35.4625,35.5668,35.453,35.5573,15800.0
2008-11-10 13:55:00,37.49,37.54,37.48,37.5,29600.0,35.5668,35.6142,35.5573,35.5763,29600.0
2008-11-10 14:00:00,37.5,37.5,37.43,37.48,10200.0,35.5763,35.5763,35.5099,35.5573,10200.0
2008-11-10 14:05:00,37.5,37.63,37.49,37.6,16700.0,35.5763,35.6996,35.5668,35.6712,16700.0
2008-11-10 14:10:00,37.6,37.62,37.53,37.54,14700.0,35.6712,35.6901,35.6048,35.6142,14700.0
2008-11-10 14:15:00,37.53,37.58,37.41,37.45,15000.0,35.6048,35.6522,35.4909,35.5289,15000.0
2008-11-10 14:20:00,37.46,37.48,37.36,37.42,13900.0,35.5384,35.5573,35.4435,35.5004,13900.0
2008-11-10 14:25:00,37.41,37.51,37.37,37.43,12900.0,35.4909,35.5858,35.453,35.5099,12900.0
2008-11-10 14:30:00,37.44,37.48,37.28,37.32,18300.0,35.5194,35.5573,35.3676,35.4055,18300.0
2008-11-10 14:35:00,37.35,37.36,37.27,37.3,14400.0,35.434,35.4435,35.3581,35.3866,14400.0
2008-11-10 14:40:00,37.33,37.42,37.33,37.39,8300.0,35.415,35.5004,35.415,35.4719,8300.0
2008-11-10 14:45:00,37.39,37.41,37.16,37.16,18500.0,35.4719,35.4909,35.2537,35.2537,18500.0
2008-11-10 14:50:00,37.18,37.34,37.13,37.34,21800.0,35.2727,35.4245,35.2253,35.4245,21800.0
2008-11-10 14:55:00,37.34,37.4,37.24,37.35,167000.0,35.4245,35.4814,35.3296,35.434,167000.0
2008-11-10 15:00:00,37.33,37.33,37.07,37.22,63900.0,35.415,35.415,35.1684,35.3107,63900.0
2008-11-10 15:05:00,37.22,37.32,37.12,37.15,32900.0,35.3107,35.4055,35.2158,35.2443,32900.0
2008-11-10 15:10:00,37.15,37.33,37.14,37.32,36800.0,35.2443,35.415,35.2348,35.4055,36800.0
2008-11-10 15:15:00,37.33,37.38,37.06,37.15,47600.0,35.415,35.4625,35.1589,35.2443,47600.0
2008-11-10 15:20:00,37.13,37.14,36.96,37.05,27700.0,35.2253,35.2348,35.064,35.1494,27700.0
2008-11-10 15:25:00,37.07,37.1,36.93,36.96,36700.0,35.1684,35.1968,35.0355,35.064,36700.0
2008-11-10 15:30:00,36.95,37.05,36.88,36.95,75300.0,35.0545,35.1494,34.9881,35.0545,75300.0
2008-11-10 15:35:00,36.93,36.98,36.76,36.77,90700.0,35.0355,35.083,34.8743,34.8837,90700.0
2008-11-10 15:40:00,36.76,36.89,36.75,36.86,101300.0,34.8743,34.9976,34.8648,34.9691,101300.0
2008-11-10 15:45:00,36.86,36.87,36.72,36.79,124200.0,34.9691,34.9786,34.8363,34.9027,124200.0
2008-11-10 15:50:00,36.79,37.05,36.79,37.01,143700.0,34.9027,35.1494,34.9027,35.1114,143700.0
2008-11-10 15:55:00,37.01,37.18,37.0,37.12,137100.0,35.1114,35.2727,35.1019,35.2158,137100.0
2008-11-11 09:30:00,36.45,36.74,35.58,35.79,98300.0,34.5802,34.8553,33.7548,33.954,98300.0
2008-11-11 09:35:00,35.75,35.9,35.16,35.55,131700.0,33.9161,34.0584,33.3563,33.7263,131700.0
2008-11-11 09:40:00,35.56,35.61,35.01,35.32,47700.0,33.7358,33.7833,33.214,33.5081,47700.0
2008-11-11 09:45:00,35.33,35.51,35.26,35.41,137600.0,33.5176,33.6884,33.4512,33.5935,137600.0
2008-11-11 09:50:00,35.41,35.45,35.31,35.45,71100.0,33.5935,33.6315,33.4986,33.6315,71100.0
2008-11-11 09:55:00,35.46,35.48,35.27,35.3,26100.0,33.6409,33.6599,33.4607,33.4892,26100.0
2008-11-11 10:00:00,35.3,35.73,35.19,35.63,68900.0,33.4892,33.8971,33.3848,33.8022,68900.0
2008-11-11 10:05:00,35.61,35.63,35.3,35.33,41000.0,33.7833,33.8022,33.4892,33.5176,41000.0
2008-11-11 10:10:00,35.34,35.49,35.28,35.48,49700.0,33.5271,33.6694,33.4702,33.6599,49700.0
2008-11-11 10:15:00,35.5,35.52,35.39,35.43,34300.0,33.6789,33.6979,33.5745,33.6125,34300.0
2008-11-11 10:20:00,35.46,35.49,35.27,35.31,33800.0,33.6409,33.6694,33.4607,33.4986,33800.0
2008-11-11 10:25:00,35.31,35.35,34.92,34.92,109400.0,33.4986,33.5366,33.1287,33.1287,109400.0
2008-11-11 10:30:00,34.93,34.95,34.75,34.83,107500.0,33.1381,33.1571,32.9674,33.0433,107500.0
2008-11-11 10:35:00,34.83,34.83,34.62,34.68,79600.0,33.0433,33.0433,32.844,32.901,79600.0
2008-11-11 10:40:00,34.67,34.7,34.5,34.62,47100.0,32.8915,32.9199,32.7302,32.844,47100.0
2008-11-11 10:45:00,34.62,34.68,34.5,34.67,33400.0,32.844,32.901,32.7302,32.8915,33400.0
2008-11-11 10:50:00,34.67,34.84,34.6,34.84,37100.0,32.8915,33.0528,32.8251,33.0528,37100.0
2008-11-11 10:55:00,34.83,34.85,34.56,34.58,33700.0,33.0433,33.0622,32.7871,32.8061,33700.0
2008-11-11 11:00:00,34.61,34.63,34.52,34.57,42800.0,32.8346,32.8535,32.7492,32.7966,42800.0
2008-11-11 11:05:00,34.56,34.71,34.54,34.7,40000.0,32.7871,32.9294,32.7681,32.9199,40000.0
2008-11-11 11:10:00,34.69,34.92,34.67,34.9,77300.0,32.9104,33.1287,32.8915,33.1097,77300.0
2008-11-11 11:15:00,34.91,35.06,34.9,35.06,154600.0,33.1192,33.2615,33.1097,33.2615,154600.0
2008-11-11 11:20:00,35.04,35.26,35.03,35.09,69300.0,33.2425,33.4512,33.233,33.2899,69300.0
2008-11-11 11:25:00,35.07,35.16,35.02,35.13,50400.0,33.271,33.3563,33.2235,33.3279,50400.0
2008-11-11 11:30:00,35.14,35.21,35.0,35.11,84700.0,33.3374,33.4038,33.2045,33.3089,84700.0
2008-11-11 11:35:00,35.11,35.32,35.11,35.31,35500.0,33.3089,33.5081,33.3089,33.4986,35500.0
2008-11-11 11:40:00,35.31,35.47,35.28,35.38,71300.0,33.4986,33.6504,33.4702,33.5651,71300.0
2008-11-11 11:45:00,35.36,35.43,35.29,35.31,67400.0,33.5461,33.6125,33.4797,33.4986,67400.0
2008-11-11 11:50:00,35.29,35.44,35.28,35.39,65100.0,33.4797,33.622,33.4702,33.5745,65100.0
2008-11-11 11:55:00,35.39,35.4,35.27,35.39,25800.0,33.5745,33.584,33.4607,33.5745,25800.0
2008-11-11 12:00:00,35.39,35.4,35.27,35.33,65200.0,33.5745,33.584,33.4607,33.5176,65200.0
2008-11-11 12:05:00,35.33,35.39,35.27,35.32,55100.0,33.5176,33.5745,33.4607,33.5081,55100.0
2008-11-11 12:10:00,35.31,35.35,35.24,35.3,39000.0,33.4986,33.5366,33.4322,33.4892,39000.0
2008-11-11 12:15:00,35.32,35.45,35.32,35.32,38500.0,33.5081,33.6315,33.5081,33.5081,38500.0
2008-11-11 12:20:00,35.29,35.4,35.29,35.3,25300.0,33.4797,33.584,33.4797,33.4892,25300.0
2008-11-11 12:25:00,35.3,35.37,35.27,35.36,19800.0,33.4892,33.5556,33.4607,33.5461,19800.0
2008-11-11 12:30:00,35.36,35.37,35.31,35.35,40100.0,33.5461,33.5556,33.4986,33.5366,40100.0
2008-11-11 12:35:00,35.35,35.35,35.3,35.32,32600.0,33.5366,33.5366,33.4892,33.5081,32600.0
2008-11-11 12:40:00,35.31,35.4,35.3,35.35,31500.0,33.4986,33.584,33.4892,33.5366,31500.0
2008-11-11 12:45:00,35.36,35.4,35.32,35.32,37900.0,33.5461,33.584,33.5081,33.5081,37900.0
2008-11-11 12:50:00,35.31,35.41,35.28,35.38,53100.0,33.4986,33.5935,33.4702,33.5651,53100.0
2008-11-11 12:55:00,35.4,35.43,35.36,35.43,52800.0,33.584,33.6125,33.5461,33.6125,52800.0
2008-11-11 13:00:00,35.44,35.46,35.35,35.36,51100.0,33.622,33.6409,33.5366,33.5461,51100.0
2008-11-11 13:05:00,35.36,35.5,35.3,35.48,33900.0,33.5461,33.6789,33.4892,33.6599,33900.0
2008-11-11 13:10:00,35.48,35.54,35.44,35.52,22900.0,33.6599,33.7168,33.622,33.6979,22900.0
2008-11-11 13:15:00,35.52,35.67,35.52,35.62,53500.0,33.6979,33.8402,33.6979,33.7927,53500.0
2008-11-11 13:20:00,35.61,35.66,35.58,35.6,48200.0,33.7833,33.8307,33.7548,33.7738,48200.0
2008-11-11 13:25:00,35.6,35.65,35.53,35.64,26800.0,33.7738,33.8212,33.7074,33.8117,26800.0
2008-11-11 13:30:00,35.64,35.66,35.46,35.49,30100.0,33.8117,33.8307,33.6409,33.6694,30100.0
2008-11-11 13:35:00,35.51,35.55,35.46,35.54,15000.0,33.6884,33.7263,33.6409,33.7168,15000.0
2008-11-11 13:40:00,35.54,35.66,35.54,35.64,35200.0,33.7168,33.8307,33.7168,33.8117,35200.0
2008-11-11 13:45:00,35.63,35.79,35.63,35.66,55900.0,33.8022,33.954,33.8022,33.8307,55900.0
2008-11-11 13:50:00,35.62,35.83,35.6,35.83,19900.0,33.7927,33.992,33.7738,33.992,19900.0
2008-11-11 13:55:00,35.85,36.1,35.83,36.01,72600.0,34.0109,34.2481,33.992,34.1627,72600.0
2008-11-11 14:00:00,36.01,36.13,35.96,35.97,66400.0,34.1627,34.2766,34.1153,34.1248,66400.0
2008-11-11 14:05:00,35.95,36.01,35.76,35.83,82300.0,34.1058,34.1627,33.9256,33.992,82300.0
2008-11-11 14:10:00,35.83,35.91,35.78,35.84,53600.0,33.992,34.0679,33.9445,34.0015,53600.0
2008-11-11 14:15:00,35.83,36.04,35.78,36.03,126700.0,33.992,34.1912,33.9445,34.1817,126700.0
2008-11-11 14:20:00,36.06,36.23,36.05,36.2,62300.0,34.2102,34.3714,34.2007,34.343,62300.0
2008-11-11 14:25:00,36.22,36.48,36.22,36.46,63700.0,34.362,34.6086,34.362,34.5897,63700.0
2008-11-11 14:30:00,36.49,36.68,36.38,36.68,53800.0,34.6181,34.7984,34.5138,34.7984,53800.0
2008-11-11 14:35:00,36.67,36.68,36.39,36.44,58500.0,34.7889,34.7984,34.5232,34.5707,58500.0
2008-11-11 14:40:00,36.39,36.51,36.38,36.41,26200.0,34.5232,34.6371,34.5138,34.5422,26200.0
2008-11-11 14:45:00,36.41,36.52,36.28,36.32,42300.0,34.5422,34.6466,34.4189,34.4568,42300.0
2008-11-11 14:50:00,36.32,36.32,35.93,36.02,74100.0,34.4568,34.4568,34.0868,34.1722,74100.0
2008-11-11 14:55:00,36.04,36.11,35.96,35.99,66600.0,34.1912,34.2576,34.1153,34.1438,66600.0
2008-11-11 15:00:00,36.0,36.04,35.83,36.01,96600.0,34.1532,34.1912,33.992,34.1627,96600.0
2008-11-11 15:05:00,36.02,36.23,36.02,36.1,52300.0,34.1722,34.3714,34.1722,34.2481,52300.0
2008-11-11 15:10:00,36.11,36.21,35.99,36.03,96700.0,34.2576,34.3525,34.1438,34.1817,96700.0
2008-11-11 15:15:00,36.03,36.05,35.88,35.99,92000.0,34.1817,34.2007,34.0394,34.1438,92000.0
2008-11-11 15:20:00,36.0,36.2,35.94,36.13,55100.0,34.1532,34.343,34.0963,34.2766,55100.0
2008-11-11 15:25:00,36.13,36.18,35.99,36.15,53500.0,34.2766,34.324,34.1438,34.2956,53500.0
2008-11-11 15:30:00,36.14,36.17,35.96,36.0,119800.0,34.2861,34.3145,34.1153,34.1532,119800.0
2008-11-11 15:35:00,36.0,36.01,35.63,35.65,165700.0,34.1532,34.1627,33.8022,33.8212,165700.0
2008-11-11 15:40:00,35.65,36.06,35.65,35.97,150500.0,33.8212,34.2102,33.8212,34.1248,150500.0
2008-11-11 15:45:00,35.95,36.14,35.89,36.11,115200.0,34.1058,34.2861,34.0489,34.2576,115200.0
2008-11-11 15:50:00,36.13,36.17,35.92,35.94,113900.0,34.2766,34.3145,34.0774,34.0963,113900.0
2008-11-11 15:55:00,35.95,36.2,35.95,35.99,124600.0,34.1058,34.343,34.1058,34.1438,124600.0
2008-11-12 09:30:00,35.44,35.71,35.13,35.15,74400.0,33.622,33.8781,33.3279,33.3469,74400.0
2008-11-12 09:35:00,35.18,35.42,34.99,35.18,49700.0,33.3753,33.603,33.1951,33.3753,49700.0
2008-11-12 09:40:00,35.18,35.4,35.02,35.09,41200.0,33.3753,33.584,33.2235,33.2899,41200.0
2008-11-12 09:45:00,35.06,35.13,34.95,35.03,52600.0,33.2615,33.3279,33.1571,33.233,52600.0
2008-11-12 09:50:00,35.0,35.16,35.0,35.15,42600.0,33.2045,33.3563,33.2045,33.3469,42600.0
2008-11-12 09:55:00,35.18,35.25,34.88,34.89,64500.0,33.3753,33.4417,33.0907,33.1002,64500.0
2008-11-12 10:00:00,34.87,34.96,34.79,34.93,96800.0,33.0812,33.1666,33.0053,33.1381,96800.0
2008-11-12 10:05:00,34.96,35.05,34.88,34.95,104400.0,33.1666,33.252,33.0907,33.1571,104400.0
2008-11-12 10:10:00,34.95,35.05,34.91,35.0,130200.0,33.1571,33.252,33.1192,33.2045,130200.0
2008-11-12 10:15:00,34.99,35.0,34.9,34.96,93000.0,33.1951,33.2045,33.1097,33.1666,93000.0
2008-11-12 10:20:00,34.95,34.98,34.71,34.77,113600.0,33.1571,33.1856,32.9294,32.9863,113600.0
2008-11-12 10:25:00,34.77,34.91,34.51,34.51,74900.0,32.9863,33.1192,32.7397,32.7397,74900.0
2008-11-12 10:30:00,34.53,34.59,34.17,34.21,110100.0,32.7587,32.8156,32.4171,32.4551,110100.0
2008-11-12 10:35:00,34.21,34.21,34.0,34.14,73200.0,32.4551,32.4551,32.2558,32.3887,73200.0
2008-11-12 10:40:00,34.15,34.17,34.02,34.15,103700.0,32.3982,32.4171,32.2748,32.3982,103700.0
2008-11-12 10:45:00,34.16,34.23,33.88,33.9,100500.0,32.4076,32.474,32.142,32.161,100500.0
2008-11-12 10:50:00,33.91,34.28,33.89,33.94,71200.0,32.1705,32.5215,32.1515,32.1989,71200.0
2008-11-12 10:55:00,33.93,34.0,33.76,33.98,66900.0,32.1894,32.2558,32.0282,32.2369,66900.0
2008-11-12 11:00:00,33.97,34.0,33.72,33.72,49300.0,32.2274,32.2558,31.9902,31.9902,49300.0
2008-11-12 11:05:00,33.72,33.85,33.54,33.59,98700.0,31.9902,32.1135,31.8194,31.8669,98700.0
2008-11-12 11:10:00,33.59,33.68,33.52,33.63,75600.0,31.8669,31.9523,31.8005,31.9048,75600.0
2008-11-12 11:15:00,33.62,33.66,33.57,33.63,115300.0,31.8953,31.9333,31.8479,31.9048,115300.0
2008-11-12 11:20:00,33.62,33.65,33.43,33.54,182600.0,31.8953,31.9238,31.7151,31.8194,182600.0
2008-11-12 11:25:00,33.55,33.63,33.41,33.59,180500.0,31.8289,31.9048,31.6961,31.8669,180500.0
2008-11-12 11:30:00,33.6,33.87,33.55,33.79,139100.0,31.8764,32.1325,31.8289,32.0566,139100.0
2008-11-12 11:35:00,33.8,33.92,33.74,33.75,45400.0,32.0661,32.1799,32.0092,32.0187,45400.0
2008-11-12 11:40:00,33.75,33.77,33.63,33.67,75700.0,32.0187,32.0376,31.9048,31.9428,75700.0
2008-11-12 11:45:00,33.65,33.72,33.61,33.7,42300.0,31.9238,31.9902,31.8859,31.9712,42300.0
2008-11-12 11:50:00,33.7,33.75,33.63,33.67,63500.0,31.9712,32.0187,31.9048,31.9428,63500.0
2008-11-12 11:55:00,33.66,33.75,33.6,33.71,75400.0,31.9333,32.0187,31.8764,31.9807,75400.0
2008-11-12 12:00:00,33.7,33.74,33.61,33.73,39300.0,31.9712,32.0092,31.8859,31.9997,39300.0
2008-11-12 12:05:00,33.75,33.75,33.62,33.64,33600.0,32.0187,32.0187,31.8953,31.9143,33600.0
2008-11-12 12:10:00,33.65,33.7,33.6,33.65,60200.0,31.9238,31.9712,31.8764,31.9238,60200.0
2008-11-12 12:15:00,33.66,33.66,33.59,33.64,108800.0,31.9333,31.9333,31.8669,31.9143,108800.0
2008-11-12 12:20:00,33.64,33.7,33.62,33.68,54600.0,31.9143,31.9712,31.8953,31.9523,54600.0
2008-11-12 12:25:00,33.68,33.7,33.6,33.64,65300.0,31.9523,31.9712,31.8764,31.9143,65300.0
2008-11-12 12:30:00,33.64,33.74,33.64,33.74,87900.0,31.9143,32.0092,31.9143,32.0092,87900.0
2008-11-12 12:35:00,33.74,33.75,33.68,33.73,77300.0,32.0092,32.0187,31.9523,31.9997,77300.0
2008-11-12 12:40:00,33.74,33.79,33.69,33.7,54700.0,32.0092,32.0566,31.9617,31.9712,54700.0
2008-11-12 12:45:00,33.7,33.71,33.66,33.66,43900.0,31.9712,31.9807,31.9333,31.9333,43900.0
2008-11-12 12:50:00,33.67,33.73,33.64,33.7,38300.0,31.9428,31.9997,31.9143,31.9712,38300.0
2008-11-12 12:55:00,33.69,33.72,33.66,33.7,56100.0,31.9617,31.9902,31.9333,31.9712,56100.0
2008-11-12 13:00:00,33.71,33.72,33.68,33.7,47400.0,31.9807,31.9902,31.9523,31.9712,47400.0
2008-11-12 13:05:00,33.7,33.73,33.67,33.69,45500.0,31.9712,31.9997,31.9428,31.9617,45500.0
2008-11-12 13:10:00,33.69,33.71,33.6,33.6,41600.0,31.9617,31.9807,31.8764,31.8764,41600.0
2008-11-12 13:15:00,33.6,33.62,33.52,33.57,45600.0,31.8764,31.8953,31.8005,31.8479,45600.0
2008-11-12 13:20:00,33.59,33.65,33.55,33.65,34000.0,31.8669,31.9238,31.8289,31.9238,34000.0
2008-11-12 13:25:00,33.64,33.75,33.59,33.7,71100.0,31.9143,32.0187,31.8669,31.9712,71100.0
2008-11-12 13:30:00,33.71,33.72,33.57,33.6,515800.0,31.9807,31.9902,31.8479,31.8764,515800.0
2008-11-12 13:35:00,33.59,33.7,33.56,33.6,132900.0,31.8669,31.9712,31.8384,31.8764,132900.0
2008-11-12 13:40:00,33.59,33.71,33.57,33.59,46100.0,31.8669,31.9807,31.8479,31.8669,46100.0
2008-11-12 13:45:00,33.6,33.64,33.5,33.57,36700.0,31.8764,31.9143,31.7815,31.8479,36700.0
2008-11-12 13:50:00,33.56,33.59,33.49,33.5,50000.0,31.8384,31.8669,31.772,31.7815,50000.0
2008-11-12 13:55:00,33.5,33.51,33.37,33.42,80400.0,31.7815,31.791,31.6582,31.7056,80400.0
2008-11-12 14:00:00,33.43,33.53,33.31,33.37,54800.0,31.7151,31.81,31.6012,31.6582,54800.0
2008-11-12 14:05:00,33.37,33.39,33.22,33.22,90900.0,31.6582,31.6771,31.5159,31.5159,90900.0
2008-11-12 14:10:00,33.22,33.33,33.1,33.1,70100.0,31.5159,31.6202,31.402,31.402,70100.0
2008-11-12 14:15:00,33.1,33.41,33.1,33.41,52400.0,31.402,31.6961,31.402,31.6961,52400.0
2008-11-12 14:20:00,33.4,33.48,33.31,33.42,58400.0,31.6866,31.7625,31.6012,31.7056,58400.0
2008-11-12 14:25:00,33.41,33.53,33.4,33.44,36400.0,31.6961,31.81,31.6866,31.7246,36400.0
2008-11-12 14:30:00,33.43,33.62,33.38,33.44,49000.0,31.7151,31.8953,31.6677,31.7246,49000.0
2008-11-12 14:35:00,33.45,33.55,33.45,33.51,57800.0,31.7341,31.8289,31.7341,31.791,57800.0
2008-11-12 14:40:00,33.51,33.51,33.39,33.48,47600.0,31.791,31.791,31.6771,31.7625,47600.0
2008-11-12 14:45:00,33.48,33.6,33.46,33.46,64500.0,31.7625,31.8764,31.7435,31.7435,64500.0
2008-11-12 14:50:00,33.46,33.47,33.34,33.4,39800.0,31.7435,31.753,31.6297,31.6866,39800.0
2008-11-12 14:55:00,33.41,33.45,33.23,33.27,38600.0,31.6961,31.7341,31.5253,31.5633,38600.0
2008-11-12 15:00:00,33.27,33.3,33.2,33.28,164400.0,31.5633,31.5918,31.4969,31.5728,164400.0
2008-11-12 15:05:00,33.31,33.36,33.27,33.29,44000.0,31.6012,31.6487,31.5633,31.5823,44000.0
2008-11-12 15:10:00,33.29,33.46,33.29,33.41,95400.0,31.5823,31.7435,31.5823,31.6961,95400.0
2008-11-12 15:15:00,33.41,33.52,33.3,33.49,82500.0,31.6961,31.8005,31.5918,31.772,82500.0
2008-11-12 15:20:00,33.5,33.55,33.25,33.26,80000.0,31.7815,31.8289,31.5443,31.5538,80000.0
2008-11-12 15:25:00,33.26,33.37,33.2,33.33,79600.0,31.5538,31.6582,31.4969,31.6202,79600.0
2008-11-12 15:30:00,33.32,33.36,33.23,33.23,95900.0,31.6107,31.6487,31.5253,31.5253,95900.0
2008-11-12 15:35:00,33.23,33.27,33.11,33.13,141000.0,31.5253,31.5633,31.4115,31.4305,141000.0
2008-11-12 15:40:00,33.13,33.13,32.8,33.03,229800.0,31.4305,31.4305,31.1174,31.3356,229800.0
2008-11-12 15:45:00,33.04,33.08,32.9,32.9,233300.0,31.3451,31.383,31.2123,31.2123,233300.0
2008-11-12 15:50:00,32.9,33.0,32.81,32.86,225900.0,31.2123,31.3071,31.1269,31.1743,225900.0
2008-11-12 15:55:00,32.85,33.01,32.83,32.96,277500.0,31.1648,31.3166,31.1459,31.2692,277500.0
2008-11-13 09:30:00,34.13,35.58,34.13,35.34,324700.0,32.3792,33.7548,32.3792,33.5271,324700.0
2008-11-13 09:35:00,35.37,35.37,34.35,34.38,119900.0,33.5556,33.5556,32.5879,32.6164,119900.0
2008-11-13 09:40:00,34.35,34.51,34.33,34.47,148600.0,32.5879,32.7397,32.5689,32.7017,148600.0
2008-11-13 09:45:00,34.46,34.5,34.32,34.44,123700.0,32.6922,32.7302,32.5594,32.6733,123700.0
2008-11-13 09:50:00,34.43,34.58,34.26,34.29,111900.0,32.6638,32.8061,32.5025,32.531,111900.0
2008-11-13 09:55:00,34.29,34.31,33.93,33.93,127100.0,32.531,32.5499,32.1894,32.1894,127100.0
2008-11-13 10:00:00,33.95,33.96,33.62,33.65,192100.0,32.2084,32.2179,31.8953,31.9238,192100.0
2008-11-13 10:05:00,33.65,33.73,33.37,33.48,134400.0,31.9238,31.9997,31.6582,31.7625,134400.0
2008-11-13 10:10:00,33.48,33.92,33.48,33.9,160500.0,31.7625,32.1799,31.7625,32.161,160500.0
2008-11-13 10:15:00,33.91,34.09,33.9,33.98,105700.0,32.1705,32.3412,32.161,32.2369,105700.0
2008-11-13 10:20:00,33.98,34.43,33.96,34.43,108500.0,32.2369,32.6638,32.2179,32.6638,108500.0
2008-11-13 10:25:00,34.43,34.52,34.23,34.33,99100.0,32.6638,32.7492,32.474,32.5689,99100.0
2008-11-13 10:30:00,34.34,34.57,34.34,34.55,99800.0,32.5784,32.7966,32.5784,32.7776,99800.0
2008-11-13 10:35:00,34.55,34.7,34.49,34.51,92200.0,32.7776,32.9199,32.7207,32.7397,92200.0
2008-11-13 10:40:00,34.52,34.55,34.09,34.13,68900.0,32.7492,32.7776,32.3412,32.3792,68900.0
2008-11-13 10:45:00,34.13,34.14,34.0,34.01,43100.0,32.3792,32.3887,32.2558,32.2653,43100.0
2008-11-13 10:50:00,34.02,34.2,34.02,34.19,27100.0,32.2748,32.4456,32.2748,32.4361,27100.0
2008-11-13 10:55:00,34.2,34.37,34.2,34.29,40600.0,32.4456,32.6069,32.4456,32.531,40600.0
2008-11-13 11:00:00,34.28,34.4,34.22,34.3,57900.0,32.5215,32.6353,32.4646,32.5405,57900.0
2008-11-13 11:05:00,34.29,34.3,34.0,34.03,39800.0,32.531,32.5405,32.2558,32.2843,39800.0
2008-11-13 11:10:00,34.02,34.23,34.01,34.21,26900.0,32.2748,32.474,32.2653,32.4551,26900.0
2008-11-13 11:15:00,34.22,34.23,34.12,34.17,24900.0,32.4646,32.474,32.3697,32.4171,24900.0
2008-11-13 11:20:00,34.18,34.21,34.05,34.21,70900.0,32.4266,32.4551,32.3033,32.4551,70900.0
2008-11-13 11:25:00,34.22,34.34,34.1,34.3,49400.0,32.4646,32.5784,32.3507,32.5405,49400.0
2008-11-13 11:30:00,34.32,34.48,34.32,34.43,107500.0,32.5594,32.7112,32.5594,32.6638,107500.0
2008-11-13 11:35:00,34.41,34.48,34.26,34.36,246000.0,32.6448,32.7112,32.5025,32.5974,246000.0
2008-11-13 11:40:00,34.37,34.61,34.36,34.52,129200.0,32.6069,32.8346,32.5974,32.7492,129200.0
2008-11-13 11:45:00,34.52,34.58,34.45,34.53,30100.0,32.7492,32.8061,32.6828,32.7587,30100.0
2008-11-13 11:50:00,34.56,34.74,34.56,34.63,72500.0,32.7871,32.9579,32.7871,32.8535,72500.0
2008-11-13 11:55:00,34.64,34.74,34.61,34.69,43700.0,32.863,32.9579,32.8346,32.9104,43700.0
2008-11-13 12:00:00,34.69,34.83,34.69,34.8,40100.0,32.9104,33.0433,32.9104,33.0148,40100.0
2008-11-13 12:05:00,34.78,34.9,34.78,34.88,37500.0,32.9958,33.1097,32.9958,33.0907,37500.0
2008-11-13 12:10:00,34.88,34.94,34.81,34.89,31400.0,33.0907,33.1476,33.0243,33.1002,31400.0
2008-11-13 12:15:00,34.88,34.88,34.7,34.72,44900.0,33.0907,33.0907,32.9199,32.9389,44900.0
2008-11-13 12:20:00,34.74,34.83,34.73,34.83,42900.0,32.9579,33.0433,32.9484,33.0433,42900.0
2008-11-13 12:25:00,34.83,34.92,34.73,34.9,47800.0,33.0433,33.1287,32.9484,33.1097,47800.0
2008-11-13 12:30:00,34.9,35.0,34.87,34.99,94700.0,33.1097,33.2045,33.0812,33.1951,94700.0
2008-11-13 12:35:00,34.99,35.0,34.93,34.95,52000.0,33.1951,33.2045,33.1381,33.1571,52000.0
2008-11-13 12:40:00,34.96,34.98,34.77,34.78,47700.0,33.1666,33.1856,32.9863,32.9958,47700.0
2008-11-13 12:45:00,34.79,34.85,34.62,34.65,79900.0,33.0053,33.0622,32.844,32.8725,79900.0
2008-11-13 12:50:00,34.62,34.63,34.34,34.48,99800.0,32.844,32.8535,32.5784,32.7112,99800.0
2008-11-13 12:55:00,34.49,34.5,33.83,33.83,90900.0,32.7207,32.7302,32.0946,32.0946,90900.0
2008-11-13 13:00:00,33.84,34.05,33.8,33.9,57800.0,32.1041,32.3033,32.0661,32.161,57800.0
2008-11-13 13:05:00,33.9,34.02,33.75,33.88,84300.0,32.161,32.2748,32.0187,32.142,84300.0
2008-11-13 13:10:00,33.87,33.91,33.6,33.79,127800.0,32.1325,32.1705,31.8764,32.0566,127800.0
2008-11-13 13:15:00,33.79,34.16,33.77,34.05,78100.0,32.0566,32.4076,32.0376,32.3033,78100.0
2008-11-13 13:20:00,34.06,34.18,34.05,34.17,54800.0,32.3128,32.4266,32.3033,32.4171,54800.0
2008-11-13 13:25:00,34.16,34.37,34.15,34.36,89200.0,32.4076,32.6069,32.3982,32.5974,89200.0
2008-11-13 13:30:00,34.37,34.63,34.37,34.53,110800.0,32.6069,32.8535,32.6069,32.7587,110800.0
2008-11-13 13:35:00,34.52,34.93,34.47,34.81,108800.0,32.7492,33.1381,32.7017,33.0243,108800.0
2008-11-13 13:40:00,34.8,34.99,34.61,34.99,81400.0,33.0148,33.1951,32.8346,33.1951,81400.0
2008-11-13 13:45:00,34.98,35.12,34.58,34.67,87100.0,33.1856,33.3184,32.8061,32.8915,87100.0
2008-11-13 13:50:00,34.67,35.49,34.59,35.34,90300.0,32.8915,33.6694,32.8156,33.5271,90300.0
2008-11-13 13:55:00,35.34,35.35,34.77,34.77,101700.0,33.5271,33.5366,32.9863,32.9863,101700.0
2008-11-13 14:00:00,34.78,34.89,34.55,34.77,81600.0,32.9958,33.1002,32.7776,32.9863,81600.0
2008-11-13 14:05:00,34.75,34.94,34.66,34.74,72200.0,32.9674,33.1476,32.882,32.9579,72200.0
2008-11-13 14:10:00,34.74,35.0,34.74,34.86,56800.0,32.9579,33.2045,32.9579,33.0717,56800.0
2008-11-13 14:15:00,34.84,35.13,34.75,34.75,88200.0,33.0528,33.3279,32.9674,32.9674,88200.0
2008-11-13 14:20:00,34.74,35.14,34.74,35.07,52700.0,32.9579,33.3374,32.9579,33.271,52700.0
2008-11-13 14:25:00,35.06,35.36,34.97,35.25,72600.0,33.2615,33.5461,33.1761,33.4417,72600.0
2008-11-13 14:30:00,35.25,35.49,35.23,35.31,86300.0,33.4417,33.6694,33.4227,33.4986,86300.0
2008-11-13 14:35:00,35.33,35.79,35.32,35.75,97900.0,33.5176,33.954,33.5081,33.9161,97900.0
2008-11-13 14:40:00,35.75,35.89,35.58,35.79,66700.0,33.9161,34.0489,33.7548,33.954,66700.0
2008-11-13 14:45:00,35.8,36.12,35.8,35.99,87200.0,33.9635,34.2671,33.9635,34.1438,87200.0
2008-11-13 14:50:00,35.98,36.06,35.8,35.84,88300.0,34.1343,34.2102,33.9635,34.0015,88300.0
2008-11-13 14:55:00,35.85,35.94,35.67,35.69,41700.0,34.0109,34.0963,33.8402,33.8592,41700.0
2008-11-13 15:00:00,35.7,35.88,35.54,35.62,75000.0,33.8686,34.0394,33.7168,33.7927,75000.0
2008-11-13 15:05:00,35.63,35.68,35.15,35.22,69000.0,33.8022,33.8497,33.3469,33.4133,69000.0
2008-11-13 15:10:00,35.23,35.55,35.22,35.51,75000.0,33.4227,33.7263,33.4133,33.6884,75000.0
2008-11-13 15:15:00,35.52,35.79,35.43,35.66,109200.0,33.6979,33.954,33.6125,33.8307,109200.0
2008-11-13 15:20:00,35.66,36.0,35.55,35.91,109400.0,33.8307,34.1532,33.7263,34.0679,109400.0
2008-11-13 15:25:00,35.94,36.01,35.83,36.0,109800.0,34.0963,34.1627,33.992,34.1532,109800.0
2008-11-13 15:30:00,36.0,36.19,35.92,36.06,171400.0,34.1532,34.3335,34.0774,34.2102,171400.0
2008-11-13 15:35:00,36.07,36.13,35.94,36.05,158500.0,34.2197,34.2766,34.0963,34.2007,158500.0
2008-11-13 15:40:00,36.05,36.38,36.05,36.28,169500.0,34.2007,34.5138,34.2007,34.4189,169500.0
2008-11-13 15:45:00,36.28,36.4,35.98,36.06,209300.0,34.4189,34.5327,34.1343,34.2102,209300.0
2008-11-13 15:50:00,36.06,36.32,36.03,36.3,169400.0,34.2102,34.4568,34.1817,34.4379,169400.0
2008-11-13 15:55:00,36.3,36.47,36.26,36.44,302900.0,34.4379,34.5991,34.3999,34.5707,302900.0
2008-11-14 09:30:00,35.7,37.19,33.5,35.12,109400.0,33.8686,35.2822,31.7815,33.3184,109400.0
2008-11-14 09:35:00,35.12,35.45,34.6,35.02,362600.0,33.3184,33.6315,32.8251,33.2235,362600.0
2008-11-14 09:40:00,35.02,35.85,35.0,35.69,164700.0,33.2235,34.0109,33.2045,33.8592,164700.0
2008-11-14 09:45:00,35.69,35.96,35.55,35.7,66400.0,33.8592,34.1153,33.7263,33.8686,66400.0
2008-11-14 09:50:00,35.75,35.79,35.62,35.73,37900.0,33.9161,33.954,33.7927,33.8971,37900.0
2008-11-14 09:55:00,35.76,35.9,35.39,35.51,79400.0,33.9256,34.0584,33.5745,33.6884,79400.0
2008-11-14 10:00:00,35.51,35.63,35.36,35.43,58600.0,33.6884,33.8022,33.5461,33.6125,58600.0
2008-11-14 10:05:00,35.45,35.48,35.2,35.26,42400.0,33.6315,33.6599,33.3943,33.4512,42400.0
2008-11-14 10:10:00,35.26,35.45,35.24,35.31,48300.0,33.4512,33.6315,33.4322,33.4986,48300.0
2008-11-14 10:15:00,35.28,35.32,35.0,35.0,32800.0,33.4702,33.5081,33.2045,33.2045,32800.0
2008-11-14 10:20:00,35.02,35.2,35.01,35.01,21800.0,33.2235,33.3943,33.214,33.214,21800.0
2008-11-14 10:25:00,35.05,35.34,35.05,35.34,22900.0,33.252,33.5271,33.252,33.5271,22900.0
2008-11-14 10:30:00,35.34,35.34,35.1,35.15,30800.0,33.5271,33.5271,33.2994,33.3469,30800.0
2008-11-14 10:35:00,35.15,35.29,34.95,34.99,74000.0,33.3469,33.4797,33.1571,33.1951,74000.0
2008-11-14 10:40:00,35.0,35.0,34.79,34.82,45400.0,33.2045,33.2045,33.0053,33.0338,45400.0
2008-11-14 10:45:00,34.84,34.97,34.77,34.93,41800.0,33.0528,33.1761,32.9863,33.1381,41800.0
2008-11-14 10:50:00,34.93,35.16,34.93,35.06,30700.0,33.1381,33.3563,33.1381,33.2615,30700.0
2008-11-14 10:55:00,35.08,35.14,35.04,35.04,16100.0,33.2804,33.3374,33.2425,33.2425,16100.0
2008-11-14 11:00:00,35.04,35.1,34.9,34.92,35900.0,33.2425,33.2994,33.1097,33.1287,35900.0
2008-11-14 11:05:00,34.92,34.99,34.9,34.95,21600.0,33.1287,33.1951,33.1097,33.1571,21600.0
2008-11-14 11:10:00,34.96,35.08,34.95,35.05,24100.0,33.1666,33.2804,33.1571,33.252,24100.0
2008-11-14 11:15:00,35.03,35.09,35.0,35.06,22300.0,33.233,33.2899,33.2045,33.2615,22300.0
2008-11-14 11:20:00,35.05,35.05,34.88,34.97,25900.0,33.252,33.252,33.0907,33.1761,25900.0
2008-11-14 11:25:00,34.98,35.04,34.93,34.93,36900.0,33.1856,33.2425,33.1381,33.1381,36900.0
2008-11-14 11:30:00,34.9,34.98,34.85,34.9,33700.0,33.1097,33.1856,33.0622,33.1097,33700.0
2008-11-14 11:35:00,34.92,35.05,34.88,34.9,66900.0,33.1287,33.252,33.0907,33.1097,66900.0
2008-11-14 11:40:00,34.9,34.95,34.81,34.9,34800.0,33.1097,33.1571,33.0243,33.1097,34800.0
2008-11-14 11:45:00,34.91,34.99,34.86,34.97,21700.0,33.1192,33.1951,33.0717,33.1761,21700.0
2008-11-14 11:50:00,35.0,35.08,35.0,35.07,20800.0,33.2045,33.2804,33.2045,33.271,20800.0
2008-11-14 11:55:00,35.07,35.08,34.87,34.87,22400.0,33.271,33.2804,33.0812,33.0812,22400.0
2008-11-14 12:00:00,34.85,34.85,34.47,34.47,40300.0,33.0622,33.0622,32.7017,32.7017,40300.0
2008-11-14 12:05:00,34.47,34.53,34.32,34.49,95400.0,32.7017,32.7587,32.5594,32.7207,95400.0
2008-11-14 12:10:00,34.5,34.6,34.46,34.57,162100.0,32.7302,32.8251,32.6922,32.7966,162100.0
2008-11-14 12:15:00,34.6,34.62,34.47,34.51,22900.0,32.8251,32.844,32.7017,32.7397,22900.0
2008-11-14 12:20:00,34.52,34.75,34.52,34.68,22000.0,32.7492,32.9674,32.7492,32.901,22000.0
2008-11-14 12:25:00,34.71,34.82,34.65,34.79,13700.0,32.9294,33.0338,32.8725,33.0053,13700.0
2008-11-14 12:30:00,34.81,34.84,34.7,34.73,22800.0,33.0243,33.0528,32.9199,32.9484,22800.0
2008-11-14 12:35:00,34.72,34.94,34.63,34.93,165200.0,32.9389,33.1476,32.8535,33.1381,165200.0
2008-11-14 12:40:00,34.96,34.96,34.7,34.7,17500.0,33.1666,33.1666,32.9199,32.9199,17500.0
2008-11-14 12:45:00,34.72,34.78,34.65,34.69,17900.0,32.9389,32.9958,32.8725,32.9104,17900.0
2008-11-14 12:50:00,34.69,34.74,34.67,34.7,13600.0,32.9104,32.9579,32.8915,32.9199,13600.0
2008-11-14 12:55:00,34.7,34.8,34.61,34.67,50700.0,32.9199,33.0148,32.8346,32.8915,50700.0
2008-11-14 13:00:00,34.65,34.67,34.52,34.53,14800.0,32.8725,32.8915,32.7492,32.7587,14800.0
2008-11-14 13:05:00,34.53,34.59,34.5,34.51,19400.0,32.7587,32.8156,32.7302,32.7397,19400.0
2008-11-14 13:10:00,34.5,34.5,34.28,34.3,33300.0,32.7302,32.7302,32.5215,32.5405,33300.0
2008-11-14 13:15:00,34.3,34.39,34.26,34.37,29500.0,32.5405,32.6258,32.5025,32.6069,29500.0
2008-11-14 13:20:00,34.36,34.36,34.2,34.35,69400.0,32.5974,32.5974,32.4456,32.5879,69400.0
2008-11-14 13:25:00,34.36,34.66,34.32,34.64,89600.0,32.5974,32.882,32.5594,32.863,89600.0
2008-11-14 13:30:00,34.65,34.88,34.57,34.77,24300.0,32.8725,33.0907,32.7966,32.9863,24300.0
2008-11-14 13:35:00,34.77,34.77,34.63,34.69,19400.0,32.9863,32.9863,32.8535,32.9104,19400.0
2008-11-14 13:40:00,34.68,34.75,34.52,34.52,30100.0,32.901,32.9674,32.7492,32.7492,30100.0
2008-11-14 13:45:00,34.52,34.59,34.4,34.59,43100.0,32.7492,32.8156,32.6353,32.8156,43100.0
2008-11-14 13:50:00,34.59,34.81,34.59,34.71,27600.0,32.8156,33.0243,32.8156,32.9294,27600.0
2008-11-14 13:55:00,34.72,34.93,34.72,34.78,27000.0,32.9389,33.1381,32.9389,32.9958,27000.0
2008-11-14 14:00:00,34.79,34.96,34.66,34.94,27800.0,33.0053,33.1666,32.882,33.1476,27800.0
2008-11-14 14:05:00,34.94,35.12,34.9,34.97,41400.0,33.1476,33.3184,33.1097,33.1761,41400.0
2008-11-14 14:10:00,34.99,35.05,34.86,35.01,43100.0,33.1951,33.252,33.0717,33.214,43100.0
2008-11-14 14:15:00,35.01,35.43,35.01,35.41,124200.0,33.214,33.6125,33.214,33.5935,124200.0
2008-11-14 14:20:00,35.43,35.43,35.25,35.29,38600.0,33.6125,33.6125,33.4417,33.4797,38600.0
2008-11-14 14:25:00,35.29,35.58,35.13,35.15,76700.0,33.4797,33.7548,33.3279,33.3469,76700.0
2008-11-14 14:30:00,35.16,35.22,35.04,35.15,36900.0,33.3563,33.4133,33.2425,33.3469,36900.0
2008-11-14 14:35:00,35.16,35.3,35.12,35.24,37300.0,33.3563,33.4892,33.3184,33.4322,37300.0
2008-11-14 14:40:00,35.25,35.6,35.24,35.59,55000.0,33.4417,33.7738,33.4322,33.7643,55000.0
2008-11-14 14:45:00,35.57,35.64,35.38,35.44,36500.0,33.7453,33.8117,33.5651,33.622,36500.0
2008-11-14 14:50:00,35.45,35.62,35.35,35.51,37200.0,33.6315,33.7927,33.5366,33.6884,37200.0
2008-11-14 14:55:00,35.51,35.84,35.48,35.72,61700.0,33.6884,34.0015,33.6599,33.8876,61700.0
2008-11-14 15:00:00,35.72,35.87,35.54,35.61,65100.0,33.8876,34.0299,33.7168,33.7833,65100.0
2008-11-14 15:05:00,35.6,35.84,35.42,35.77,61100.0,33.7738,34.0015,33.603,33.935,61100.0
2008-11-14 15:10:00,35.75,35.8,35.55,35.67,46000.0,33.9161,33.9635,33.7263,33.8402,46000.0
2008-11-14 15:15:00,35.68,35.72,35.16,35.21,87500.0,33.8497,33.8876,33.3563,33.4038,87500.0
2008-11-14 15:20:00,35.21,35.36,35.13,35.3,48400.0,33.4038,33.5461,33.3279,33.4892,48400.0
2008-11-14 15:25:00,35.29,35.33,34.99,35.1,45300.0,33.4797,33.5176,33.1951,33.2994,45300.0
2008-11-14 15:30:00,35.1,35.19,34.51,34.6,69700.0,33.2994,33.3848,32.7397,32.8251,69700.0
2008-11-14 15:35:00,34.61,34.73,34.43,34.67,67100.0,32.8346,32.9484,32.6638,32.8915,67100.0
2008-11-14 15:40:00,34.68,34.68,34.33,34.56,80000.0,32.901,32.901,32.5689,32.7871,80000.0
2008-11-14 15:45:00,34.56,34.84,34.56,34.7,84900.0,32.7871,33.0528,32.7871,32.9199,84900.0
2008-11-14 15:50:00,34.7,34.77,34.36,34.38,81200.0,32.9199,32.9863,32.5974,32.6164,81200.0
2008-11-14 15:55:00,34.35,34.36,34.0,34.06,161400.0,32.5879,32.5974,32.2558,32.3128,161400.0
2008-11-17 09:30:00,33.55,34.02,33.54,33.61,41900.0,31.8289,32.2748,31.8194,31.8859,41900.0
2008-11-17 09:35:00,33.64,33.73,33.26,33.27,67300.0,31.9143,31.9997,31.5538,31.5633,67300.0
2008-11-17 09:40:00,33.26,33.37,33.08,33.28,40900.0,31.5538,31.6582,31.383,31.5728,40900.0
2008-11-17 09:45:00,33.31,33.43,33.1,33.42,45100.0,31.6012,31.7151,31.402,31.7056,45100.0
2008-11-17 09:50:00,33.43,33.7,33.34,33.63,41800.0,31.7151,31.9712,31.6297,31.9048,41800.0
2008-11-17 09:55:00,33.61,33.61,33.38,33.38,45100.0,31.8859,31.8859,31.6677,31.6677,45100.0
2008-11-17 10:00:00,33.41,33.42,33.25,33.28,18900.0,31.6961,31.7056,31.5443,31.5728,18900.0
2008-11-17 10:05:00,33.3,33.5,33.25,33.48,35100.0,31.5918,31.7815,31.5443,31.7625,35100.0
2008-11-17 10:10:00,33.47,33.47,33.15,33.32,29500.0,31.753,31.753,31.4494,31.6107,29500.0
2008-11-17 10:15:00,33.34,33.41,33.2,33.2,22000.0,31.6297,31.6961,31.4969,31.4969,22000.0
2008-11-17 10:20:00,33.22,33.39,33.11,33.35,32500.0,31.5159,31.6771,31.4115,31.6392,32500.0
2008-11-17 10:25:00,33.38,33.57,33.31,33.55,46800.0,31.6677,31.8479,31.6012,31.8289,46800.0
2008-11-17 10:30:00,33.53,33.68,33.44,33.67,45200.0,31.81,31.9523,31.7246,31.9428,45200.0
2008-11-17 10:35:00,33.69,33.76,33.64,33.74,28400.0,31.9617,32.0282,31.9143,32.0092,28400.0
2008-11-17 10:40:00,33.74,33.74,33.61,33.62,19300.0,32.0092,32.0092,31.8859,31.8953,19300.0
2008-11-17 10:45:00,33.63,33.65,33.54,33.59,22000.0,31.9048,31.9238,31.8194,31.8669,22000.0
2008-11-17 10:50:00,33.58,33.69,33.52,33.52,17500.0,31.8574,31.9617,31.8005,31.8005,17500.0
2008-11-17 10:55:00,33.51,33.65,33.44,33.53,16200.0,31.791,31.9238,31.7246,31.81,16200.0
2008-11-17 11:00:00,33.52,33.8,33.52,33.78,14500.0,31.8005,32.0661,31.8005,32.0471,14500.0
2008-11-17 11:05:00,33.82,33.9,33.8,33.83,30300.0,32.0851,32.161,32.0661,32.0946,30300.0
2008-11-17 11:10:00,33.82,34.03,33.82,33.86,28900.0,32.0851,32.2843,32.0851,32.123,28900.0
2008-11-17 11:15:00,33.83,33.85,33.75,33.83,11300.0,32.0946,32.1135,32.0187,32.0946,11300.0
2008-11-17 11:20:00,33.81,33.86,33.62,33.64,12900.0,32.0756,32.123,31.8953,31.9143,12900.0
2008-11-17 11:25:00,33.64,33.74,33.57,33.66,21500.0,31.9143,32.0092,31.8479,31.9333,21500.0
2008-11-17 11:30:00,33.65,33.8,33.63,33.79,10600.0,31.9238,32.0661,31.9048,32.0566,10600.0
2008-11-17 11:35:00,33.79,33.82,33.68,33.76,15300.0,32.0566,32.0851,31.9523,32.0282,15300.0
2008-11-17 11:40:00,33.73,33.77,33.49,33.52,15900.0,31.9997,32.0376,31.772,31.8005,15900.0
2008-11-17 11:45:00,33.51,33.79,33.51,33.74,26800.0,31.791,32.0566,31.791,32.0092,26800.0
2008-11-17 11:50:00,33.72,33.85,33.72,33.79,46000.0,31.9902,32.1135,31.9902,32.0566,46000.0
2008-11-17 11:55:00,33.8,33.97,33.76,33.93,46500.0,32.0661,32.2274,32.0282,32.1894,46500.0
2008-11-17 12:00:00,33.91,33.99,33.79,33.84,31300.0,32.1705,32.2464,32.0566,32.1041,31300.0
2008-11-17 12:05:00,33.85,34.02,33.85,33.99,56100.0,32.1135,32.2748,32.1135,32.2464,56100.0
2008-11-17 12:10:00,33.99,34.1,33.86,33.95,58700.0,32.2464,32.3507,32.123,32.2084,58700.0
2008-11-17 12:15:00,33.95,33.98,33.86,33.91,60600.0,32.2084,32.2369,32.123,32.1705,60600.0
2008-11-17 12:20:00,33.91,33.96,33.85,33.85,45500.0,32.1705,32.2179,32.1135,32.1135,45500.0
2008-11-17 12:25:00,33.85,33.9,33.76,33.89,34700.0,32.1135,32.161,32.0282,32.1515,34700.0
2008-11-17 12:30:00,33.89,33.91,33.78,33.81,31100.0,32.1515,32.1705,32.0471,32.0756,31100.0
2008-11-17 12:35:00,33.79,33.84,33.62,33.69,29200.0,32.0566,32.1041,31.8953,31.9617,29200.0
2008-11-17 12:40:00,33.67,33.78,33.6,33.62,56000.0,31.9428,32.0471,31.8764,31.8953,56000.0
2008-11-17 12:45:00,33.62,33.86,33.62,33.86,50900.0,31.8953,32.123,31.8953,32.123,50900.0
2008-11-17 12:50:00,33.84,33.91,33.79,33.89,69100.0,32.1041,32.1705,32.0566,32.1515,69100.0
2008-11-17 12:55:00,33.88,33.97,33.8,33.85,35300.0,32.142,32.2274,32.0661,32.1135,35300.0
2008-11-17 13:00:00,33.85,33.9,33.82,33.84,13000.0,32.1135,32.161,32.0851,32.1041,13000.0
2008-11-17 13:05:00,33.84,33.85,33.69,33.81,26800.0,32.1041,32.1135,31.9617,32.0756,26800.0
2008-11-17 13:10:00,33.8,33.83,33.65,33.67,42900.0,32.0661,32.0946,31.9238,31.9428,42900.0
2008-11-17 13:15:00,33.69,33.71,33.56,33.7,20300.0,31.9617,31.9807,31.8384,31.9712,20300.0
2008-11-17 13:20:00,33.72,33.75,33.61,33.63,13500.0,31.9902,32.0187,31.8859,31.9048,13500.0
2008-11-17 13:25:00,33.64,33.85,33.62,33.77,19000.0,31.9143,32.1135,31.8953,32.0376,19000.0
2008-11-17 13:30:00,33.78,33.86,33.72,33.74,23700.0,32.0471,32.123,31.9902,32.0092,23700.0
2008-11-17 13:35:00,33.71,33.73,33.58,33.61,7500.0,31.9807,31.9997,31.8574,31.8859,7500.0
2008-11-17 13:40:00,33.59,33.62,33.37,33.37,31900.0,31.8669,31.8953,31.6582,31.6582,31900.0
2008-11-17 13:45:00,33.4,33.48,33.4,33.44,15800.0,31.6866,31.7625,31.6866,31.7246,15800.0
2008-11-17 13:50:00,33.42,33.53,33.39,33.51,49200.0,31.7056,31.81,31.6771,31.791,49200.0
2008-11-17 13:55:00,33.49,33.61,33.48,33.54,21000.0,31.772,31.8859,31.7625,31.8194,21000.0
2008-11-17 14:00:00,33.55,33.58,33.31,33.34,16200.0,31.8289,31.8574,31.6012,31.6297,16200.0
2008-11-17 14:05:00,33.34,33.55,33.33,33.54,26500.0,31.6297,31.8289,31.6202,31.8194,26500.0
2008-11-17 14:10:00,33.54,33.71,33.54,33.62,40900.0,31.8194,31.9807,31.8194,31.8953,40900.0
2008-11-17 14:15:00,33.65,33.7,33.59,33.69,31100.0,31.9238,31.9712,31.8669,31.9617,31100.0
2008-11-17 14:20:00,33.68,33.76,33.41,33.44,34000.0,31.9523,32.0282,31.6961,31.7246,34000.0
2008-11-17 14:25:00,33.43,33.43,33.22,33.23,74400.0,31.7151,31.7151,31.5159,31.5253,74400.0
2008-11-17 14:30:00,33.25,33.32,33.12,33.18,53500.0,31.5443,31.6107,31.421,31.4779,53500.0
2008-11-17 14:35:00,33.17,33.49,33.12,33.4,44600.0,31.4684,31.772,31.421,31.6866,44600.0
2008-11-17 14:40:00,33.41,33.5,33.29,33.45,64700.0,31.6961,31.7815,31.5823,31.7341,64700.0
2008-11-17 14:45:00,33.45,33.46,33.22,33.25,40900.0,31.7341,31.7435,31.5159,31.5443,40900.0
2008-11-17 14:50:00,33.24,33.3,33.12,33.22,30400.0,31.5348,31.5918,31.421,31.5159,30400.0
2008-11-17 14:55:00,33.24,33.35,33.1,33.12,27500.0,31.5348,31.6392,31.402,31.421,27500.0
2008-11-17 15:00:00,33.14,33.37,33.05,33.35,39300.0,31.44,31.6582,31.3546,31.6392,39300.0
2008-11-17 15:05:00,33.33,33.34,33.11,33.21,38100.0,31.6202,31.6297,31.4115,31.5064,38100.0
2008-11-17 15:10:00,33.21,33.25,33.05,33.18,38300.0,31.5064,31.5443,31.3546,31.4779,38300.0
2008-11-17 15:15:00,33.2,33.4,33.19,33.32,31800.0,31.4969,31.6866,31.4874,31.6107,31800.0
2008-11-17 15:20:00,33.32,33.37,33.17,33.18,33700.0,31.6107,31.6582,31.4684,31.4779,33700.0
2008-11-17 15:25:00,33.17,33.22,33.05,33.13,46300.0,31.4684,31.5159,31.3546,31.4305,46300.0
2008-11-17 15:30:00,33.12,33.29,33.05,33.09,42800.0,31.421,31.5823,31.3546,31.3925,42800.0
2008-11-17 15:35:00,33.08,33.18,32.82,32.94,53600.0,31.383,31.4779,31.1364,31.2502,53600.0
2008-11-17 15:40:00,32.96,33.13,32.92,33.05,96000.0,31.2692,31.4305,31.2312,31.3546,96000.0
2008-11-17 15:45:00,33.05,33.11,32.83,32.94,116400.0,31.3546,31.4115,31.1459,31.2502,116400.0
2008-11-17 15:50:00,32.94,33.04,32.69,32.72,84300.0,31.2502,31.3451,31.013,31.0415,84300.0
2008-11-17 15:55:00,32.74,32.74,32.44,32.49,171800.0,31.0605,31.0605,30.7759,30.8233,171800.0
2008-11-18 09:30:00,32.05,32.21,32.0,32.02,76800.0,30.4059,30.5577,30.3584,30.3774,76800.0
2008-11-18 09:35:00,32.03,32.24,32.0,32.23,55800.0,30.3869,30.5861,30.3584,30.5766,55800.0
2008-11-18 09:40:00,32.22,32.47,32.15,32.47,69800.0,30.5672,30.8043,30.5007,30.8043,69800.0
2008-11-18 09:45:00,32.44,32.55,32.28,32.51,118100.0,30.7759,30.8802,30.6241,30.8423,118100.0
2008-11-18 09:50:00,32.5,32.55,32.3,32.38,155700.0,30.8328,30.8802,30.6431,30.7189,155700.0
2008-11-18 09:55:00,32.36,32.57,32.33,32.5,167000.0,30.7,30.8992,30.6715,30.8328,167000.0
2008-11-18 10:00:00,32.52,32.56,32.2,32.24,76800.0,30.8518,30.8897,30.5482,30.5861,76800.0
2008-11-18 10:05:00,32.27,32.38,32.24,32.31,118600.0,30.6146,30.7189,30.5861,30.6525,118600.0
2008-11-18 10:10:00,32.32,32.4,32.23,32.25,143500.0,30.662,30.7379,30.5766,30.5956,143500.0
2008-11-18 10:15:00,32.24,32.53,32.22,32.49,71600.0,30.5861,30.8613,30.5672,30.8233,71600.0
2008-11-18 10:20:00,32.5,32.67,32.49,32.52,117100.0,30.8328,30.9941,30.8233,30.8518,117100.0
2008-11-18 10:25:00,32.5,32.59,32.37,32.55,101700.0,30.8328,30.9182,30.7095,30.8802,101700.0
2008-11-18 10:30:00,32.54,32.56,32.36,32.36,34200.0,30.8707,30.8897,30.7,30.7,34200.0
2008-11-18 10:35:00,32.36,32.37,32.16,32.28,94500.0,30.7,30.7095,30.5102,30.6241,94500.0
2008-11-18 10:40:00,32.29,32.31,32.1,32.16,79300.0,30.6336,30.6525,30.4533,30.5102,79300.0
2008-11-18 10:45:00,32.16,32.39,32.14,32.39,53000.0,30.5102,30.7284,30.4913,30.7284,53000.0
2008-11-18 10:50:00,32.39,32.39,32.2,32.33,104000.0,30.7284,30.7284,30.5482,30.6715,104000.0
2008-11-18 10:55:00,32.32,32.44,32.26,32.4,41700.0,30.662,30.7759,30.6051,30.7379,41700.0
2008-11-18 11:00:00,32.4,32.42,32.16,32.24,49500.0,30.7379,30.7569,30.5102,30.5861,49500.0
2008-11-18 11:05:00,32.23,32.3,32.18,32.2,20800.0,30.5766,30.6431,30.5292,30.5482,20800.0
2008-11-18 11:10:00,32.19,32.3,32.12,32.28,45600.0,30.5387,30.6431,30.4723,30.6241,45600.0
2008-11-18 11:15:00,32.28,32.35,32.18,32.21,27500.0,30.6241,30.6905,30.5292,30.5577,27500.0
2008-11-18 11:20:00,32.23,32.32,32.2,32.23,25300.0,30.5766,30.662,30.5482,30.5766,25300.0
2008-11-18 11:25:00,32.24,32.29,32.15,32.15,45100.0,30.5861,30.6336,30.5007,30.5007,45100.0
2008-11-18 11:30:00,32.15,32.17,32.04,32.09,83900.0,30.5007,30.5197,30.3964,30.4438,83900.0
2008-11-18 11:35:00,32.08,32.15,32.04,32.07,81600.0,30.4343,30.5007,30.3964,30.4249,81600.0
2008-11-18 11:40:00,32.06,32.07,31.89,31.99,120700.0,30.4154,30.4249,30.2541,30.349,120700.0
2008-11-18 11:45:00,32.01,32.14,31.94,32.0,66400.0,30.3679,30.4913,30.3015,30.3584,66400.0
2008-11-18 11:50:00,32.01,32.16,32.01,32.03,69300.0,30.3679,30.5102,30.3679,30.3869,69300.0
2008-11-18 11:55:00,32.03,32.27,32.03,32.26,54300.0,30.3869,30.6146,30.3869,30.6051,54300.0
2008-11-18 12:00:00,32.25,32.3,32.13,32.22,42100.0,30.5956,30.6431,30.4818,30.5672,42100.0
2008-11-18 12:05:00,32.22,32.23,32.06,32.1,99500.0,30.5672,30.5766,30.4154,30.4533,99500.0
2008-11-18 12:10:00,32.09,32.2,32.06,32.06,70200.0,30.4438,30.5482,30.4154,30.4154,70200.0
2008-11-18 12:15:00,32.03,32.11,32.01,32.02,45800.0,30.3869,30.4628,30.3679,30.3774,45800.0
2008-11-18 12:20:00,32.0,32.08,31.87,31.95,52500.0,30.3584,30.4343,30.2351,30.311,52500.0
2008-11-18 12:25:00,31.95,31.96,31.8,31.89,39600.0,30.311,30.3205,30.1687,30.2541,39600.0
2008-11-18 12:30:00,31.89,31.89,31.7,31.74,44500.0,30.2541,30.2541,30.0738,30.1118,44500.0
2008-11-18 12:35:00,31.73,31.74,31.51,31.63,72200.0,30.1023,30.1118,29.8936,30.0074,72200.0
2008-11-18 12:40:00,31.63,31.74,31.6,31.61,52400.0,30.0074,30.1118,29.979,29.9884,52400.0
2008-11-18 12:45:00,31.62,31.71,31.56,31.68,27600.0,29.9979,30.0833,29.941,30.0549,27600.0
2008-11-18 12:50:00,31.67,31.69,31.56,31.66,32700.0,30.0454,30.0643,29.941,30.0359,32700.0
2008-11-18 12:55:00,31.68,31.75,31.66,31.67,18600.0,30.0549,30.1213,30.0359,30.0454,18600.0
2008-11-18 13:00:00,31.67,31.67,31.35,31.35,60800.0,30.0454,30.0454,29.7418,29.7418,60800.0
2008-11-18 13:05:00,31.35,31.4,31.28,31.35,45900.0,29.7418,29.7892,29.6754,29.7418,45900.0
2008-11-18 13:10:00,31.34,31.37,31.1,31.2,64100.0,29.7323,29.7608,29.5046,29.5995,64100.0
2008-11-18 13:15:00,31.21,31.23,31.03,31.1,71900.0,29.609,29.6279,29.4382,29.5046,71900.0
2008-11-18 13:20:00,31.1,31.13,30.97,31.05,171000.0,29.5046,29.5331,29.3813,29.4572,171000.0
2008-11-18 13:25:00,31.04,31.17,31.01,31.09,56600.0,29.4477,29.571,29.4192,29.4951,56600.0
2008-11-18 13:30:00,31.08,31.08,30.94,30.95,139000.0,29.4856,29.4856,29.3528,29.3623,139000.0
2008-11-18 13:35:00,30.92,31.0,30.87,30.96,83700.0,29.3338,29.4097,29.2864,29.3718,83700.0
2008-11-18 13:40:00,30.97,31.01,30.92,30.93,70300.0,29.3813,29.4192,29.3338,29.3433,70300.0
2008-11-18 13:45:00,30.94,30.95,30.64,30.66,102000.0,29.3528,29.3623,29.0682,29.0872,102000.0
2008-11-18 13:50:00,30.68,30.82,30.65,30.78,256200.0,29.1062,29.239,29.0777,29.201,256200.0
2008-11-18 13:55:00,30.79,31.17,30.72,31.17,293600.0,29.2105,29.571,29.1441,29.571,293600.0
2008-11-18 14:00:00,31.17,31.18,30.95,31.01,159000.0,29.571,29.5805,29.3623,29.4192,159000.0
2008-11-18 14:05:00,31.02,31.06,30.83,31.01,136100.0,29.4287,29.4667,29.2485,29.4192,136100.0
2008-11-18 14:10:00,30.98,31.25,30.9,31.25,84400.0,29.3908,29.6469,29.3149,29.6469,84400.0
2008-11-18 14:15:00,31.24,31.3,31.16,31.27,274600.0,29.6374,29.6944,29.5615,29.6659,274600.0
2008-11-18 14:20:00,31.27,31.4,31.18,31.33,112200.0,29.6659,29.7892,29.5805,29.7228,112200.0
2008-11-18 14:25:00,31.35,31.36,31.26,31.3,571600.0,29.7418,29.7513,29.6564,29.6944,571600.0
2008-11-18 14:30:00,31.3,31.36,31.24,31.25,145700.0,29.6944,29.7513,29.6374,29.6469,145700.0
2008-11-18 14:35:00,31.25,31.33,31.19,31.28,109400.0,29.6469,29.7228,29.59,29.6754,109400.0
2008-11-18 14:40:00,31.27,31.37,31.24,31.27,70700.0,29.6659,29.7608,29.6374,29.6659,70700.0
2008-11-18 14:45:00,31.27,31.28,30.97,31.0,104300.0,29.6659,29.6754,29.3813,29.4097,104300.0
2008-11-18 14:50:00,30.99,31.17,30.96,31.14,66000.0,29.4003,29.571,29.3718,29.5426,66000.0
2008-11-18 14:55:00,31.13,31.18,31.0,31.02,64300.0,29.5331,29.5805,29.4097,29.4287,64300.0
2008-11-18 15:00:00,31.04,31.22,30.98,31.15,90600.0,29.4477,29.6185,29.3908,29.552,90600.0
2008-11-18 15:05:00,31.15,31.5,31.09,31.42,104800.0,29.552,29.8841,29.4951,29.8082,104800.0
2008-11-18 15:10:00,31.45,31.68,31.35,31.39,75000.0,29.8367,30.0549,29.7418,29.7797,75000.0
2008-11-18 15:15:00,31.4,31.54,31.33,31.48,110100.0,29.7892,29.922,29.7228,29.8651,110100.0
2008-11-18 15:20:00,31.47,31.7,31.44,31.47,165200.0,29.8556,30.0738,29.8272,29.8556,165200.0
2008-11-18 15:25:00,31.47,31.56,31.26,31.42,104700.0,29.8556,29.941,29.6564,29.8082,104700.0
2008-11-18 15:30:00,31.41,31.45,31.24,31.27,101400.0,29.7987,29.8367,29.6374,29.6659,101400.0
2008-11-18 15:35:00,31.27,31.5,31.27,31.48,172200.0,29.6659,29.8841,29.6659,29.8651,172200.0
2008-11-18 15:40:00,31.49,31.82,31.4,31.61,293900.0,29.8746,30.1877,29.7892,29.9884,293900.0
2008-11-18 15:45:00,31.6,31.87,31.6,31.86,247900.0,29.979,30.2351,29.979,30.2256,247900.0
2008-11-18 15:50:00,31.85,31.91,31.68,31.79,233500.0,30.2161,30.2731,30.0549,30.1592,233500.0
2008-11-18 15:55:00,31.79,32.03,31.75,31.99,372900.0,30.1592,30.3869,30.1213,30.349,372900.0
2008-11-19 09:30:00,31.85,32.41,31.85,32.34,78300.0,30.2161,30.7474,30.2161,30.681,78300.0
2008-11-19 09:35:00,32.34,32.57,31.97,32.56,57200.0,30.681,30.8992,30.33,30.8897,57200.0
2008-11-19 09:40:00,32.56,32.66,32.49,32.59,37600.0,30.8897,30.9846,30.8233,30.9182,37600.0
2008-11-19 09:45:00,32.58,32.79,32.47,32.5,63400.0,30.9087,31.1079,30.8043,30.8328,63400.0
2008-11-19 09:50:00,32.5,32.51,32.13,32.27,46600.0,30.8328,30.8423,30.4818,30.6146,46600.0
2008-11-19 09:55:00,32.27,32.4,32.2,32.29,90800.0,30.6146,30.7379,30.5482,30.6336,90800.0
2008-11-19 10:00:00,32.29,32.51,32.25,32.51,53900.0,30.6336,30.8423,30.5956,30.8423,53900.0
2008-11-19 10:05:00,32.51,32.58,32.47,32.54,134300.0,30.8423,30.9087,30.8043,30.8707,134300.0
2008-11-19 10:10:00,32.54,32.58,32.48,32.49,29000.0,30.8707,30.9087,30.8138,30.8233,29000.0
2008-11-19 10:15:00,32.49,32.53,32.27,32.37,53900.0,30.8233,30.8613,30.6146,30.7095,53900.0
2008-11-19 10:20:00,32.37,32.48,32.18,32.23,102000.0,30.7095,30.8138,30.5292,30.5766,102000.0
2008-11-19 10:25:00,32.23,32.46,32.19,32.41,32600.0,30.5766,30.7948,30.5387,30.7474,32600.0
2008-11-19 10:30:00,32.42,32.44,32.26,32.36,58100.0,30.7569,30.7759,30.6051,30.7,58100.0
2008-11-19 10:35:00,32.35,32.36,32.19,32.21,42300.0,30.6905,30.7,30.5387,30.5577,42300.0
2008-11-19 10:40:00,32.21,32.24,32.07,32.16,27900.0,30.5577,30.5861,30.4249,30.5102,27900.0
2008-11-19 10:45:00,32.14,32.17,31.6,31.7,98700.0,30.4913,30.5197,29.979,30.0738,98700.0
2008-11-19 10:50:00,31.7,31.81,31.64,31.81,167700.0,30.0738,30.1782,30.0169,30.1782,167700.0
2008-11-19 10:55:00,31.79,31.91,31.78,31.87,89200.0,30.1592,30.2731,30.1497,30.2351,89200.0
2008-11-19 11:00:00,31.88,31.92,31.59,31.62,174700.0,30.2446,30.2825,29.9695,29.9979,174700.0
2008-11-19 11:05:00,31.63,31.66,31.54,31.65,52900.0,30.0074,30.0359,29.922,30.0264,52900.0
2008-11-19 11:10:00,31.66,31.71,31.64,31.69,41400.0,30.0359,30.0833,30.0169,30.0643,41400.0
2008-11-19 11:15:00,31.67,31.8,31.61,31.8,132500.0,30.0454,30.1687,29.9884,30.1687,132500.0
2008-11-19 11:20:00,31.8,31.82,31.74,31.78,19700.0,30.1687,30.1877,30.1118,30.1497,19700.0
2008-11-19 11:25:00,31.78,31.79,31.7,31.74,46200.0,30.1497,30.1592,30.0738,30.1118,46200.0
2008-11-19 11:30:00,31.74,31.83,31.68,31.73,43600.0,30.1118,30.1972,30.0549,30.1023,43600.0
2008-11-19 11:35:00,31.72,31.75,31.7,31.7,47800.0,30.0928,30.1213,30.0738,30.0738,47800.0
2008-11-19 11:40:00,31.71,31.75,31.55,31.74,54300.0,30.0833,30.1213,29.9315,30.1118,54300.0
2008-11-19 11:45:00,31.73,31.81,31.69,31.78,35400.0,30.1023,30.1782,30.0643,30.1497,35400.0
2008-11-19 11:50:00,31.78,32.02,31.76,32.0,40900.0,30.1497,30.3774,30.1308,30.3584,40900.0
2008-11-19 11:55:00,31.98,32.0,31.82,31.87,52600.0,30.3395,30.3584,30.1877,30.2351,52600.0
2008-11-19 12:00:00,31.85,31.88,31.73,31.79,26200.0,30.2161,30.2446,30.1023,30.1592,26200.0
2008-11-19 12:05:00,31.78,31.94,31.76,31.93,48100.0,30.1497,30.3015,30.1308,30.292,48100.0
2008-11-19 12:10:00,31.94,32.0,31.83,31.97,72600.0,30.3015,30.3584,30.1972,30.33,72600.0
2008-11-19 12:15:00,31.96,31.97,31.77,31.82,23300.0,30.3205,30.33,30.1402,30.1877,23300.0
2008-11-19 12:20:00,31.81,31.9,31.76,31.8,24200.0,30.1782,30.2636,30.1308,30.1687,24200.0
2008-11-19 12:25:00,31.82,31.83,31.63,31.68,50900.0,30.1877,30.1972,30.0074,30.0549,50900.0
2008-11-19 12:30:00,31.69,31.69,31.59,31.68,38100.0,30.0643,30.0643,29.9695,30.0549,38100.0
2008-11-19 12:35:00,31.65,31.91,31.65,31.88,42500.0,30.0264,30.2731,30.0264,30.2446,42500.0
2008-11-19 12:40:00,31.87,31.95,31.74,31.77,107000.0,30.2351,30.311,30.1118,30.1402,107000.0
2008-11-19 12:45:00,31.75,31.87,31.72,31.81,38000.0,30.1213,30.2351,30.0928,30.1782,38000.0
2008-11-19 12:50:00,31.81,31.84,31.71,31.81,17200.0,30.1782,30.2067,30.0833,30.1782,17200.0
2008-11-19 12:55:00,31.78,31.98,31.75,31.97,121600.0,30.1497,30.3395,30.1213,30.33,121600.0
2008-11-19 13:00:00,31.95,32.11,31.91,32.06,52900.0,30.311,30.4628,30.2731,30.4154,52900.0
2008-11-19 13:05:00,32.06,32.16,32.03,32.13,48700.0,30.4154,30.5102,30.3869,30.4818,48700.0
2008-11-19 13:10:00,32.12,32.32,32.09,32.3,39900.0,30.4723,30.662,30.4438,30.6431,39900.0
2008-11-19 13:15:00,32.29,32.33,32.15,32.19,44900.0,30.6336,30.6715,30.5007,30.5387,44900.0
2008-11-19 13:20:00,32.2,32.23,32.08,32.21,365700.0,30.5482,30.5766,30.4343,30.5577,365700.0
2008-11-19 13:25:00,32.21,32.25,32.15,32.17,84200.0,30.5577,30.5956,30.5007,30.5197,84200.0
2008-11-19 13:30:00,32.16,32.17,32.0,32.02,230900.0,30.5102,30.5197,30.3584,30.3774,230900.0
2008-11-19 13:35:00,32.03,32.1,31.98,32.01,67700.0,30.3869,30.4533,30.3395,30.3679,67700.0
2008-11-19 13:40:00,32.02,32.08,31.94,32.02,71300.0,30.3774,30.4343,30.3015,30.3774,71300.0
2008-11-19 13:45:00,32.02,32.05,31.91,32.01,103500.0,30.3774,30.4059,30.2731,30.3679,103500.0
2008-11-19 13:50:00,32.0,32.08,31.99,32.08,22700.0,30.3584,30.4343,30.349,30.4343,22700.0
2008-11-19 13:55:00,32.08,32.25,32.06,32.16,73700.0,30.4343,30.5956,30.4154,30.5102,73700.0
2008-11-19 14:00:00,32.17,32.25,32.06,32.1,113800.0,30.5197,30.5956,30.4154,30.4533,113800.0
2008-11-19 14:05:00,32.1,32.18,32.02,32.14,75800.0,30.4533,30.5292,30.3774,30.4913,75800.0
2008-11-19 14:10:00,32.16,32.33,32.14,32.29,103000.0,30.5102,30.6715,30.4913,30.6336,103000.0
2008-11-19 14:15:00,32.3,32.43,32.21,32.21,87400.0,30.6431,30.7664,30.5577,30.5577,87400.0
2008-11-19 14:20:00,32.2,32.25,32.13,32.13,85300.0,30.5482,30.5956,30.4818,30.4818,85300.0
2008-11-19 14:25:00,32.14,32.26,32.1,32.14,93500.0,30.4913,30.6051,30.4533,30.4913,93500.0
2008-11-19 14:30:00,32.14,32.21,32.12,32.13,79400.0,30.4913,30.5577,30.4723,30.4818,79400.0
2008-11-19 14:35:00,32.13,32.16,32.02,32.08,51300.0,30.4818,30.5102,30.3774,30.4343,51300.0
2008-11-19 14:40:00,32.07,32.36,32.05,32.32,93300.0,30.4249,30.7,30.4059,30.662,93300.0
2008-11-19 14:45:00,32.32,32.76,32.29,32.7,177200.0,30.662,31.0795,30.6336,31.0225,177200.0
2008-11-19 14:50:00,32.71,32.87,32.64,32.71,142200.0,31.032,31.1838,30.9656,31.032,142200.0
2008-11-19 14:55:00,32.72,32.87,32.66,32.85,126200.0,31.0415,31.1838,30.9846,31.1648,126200.0
2008-11-19 15:00:00,32.84,32.84,32.67,32.74,143900.0,31.1554,31.1554,30.9941,31.0605,143900.0
2008-11-19 15:05:00,32.72,32.85,32.55,32.73,167900.0,31.0415,31.1648,30.8802,31.051,167900.0
2008-11-19 15:10:00,32.73,32.75,32.43,32.56,148900.0,31.051,31.07,30.7664,30.8897,148900.0
2008-11-19 15:15:00,32.58,32.58,32.19,32.23,98500.0,30.9087,30.9087,30.5387,30.5766,98500.0
2008-11-19 15:20:00,32.23,32.3,32.08,32.1,133000.0,30.5766,30.6431,30.4343,30.4533,133000.0
2008-11-19 15:25:00,32.1,32.22,32.0,32.14,103700.0,30.4533,30.5672,30.3584,30.4913,103700.0
2008-11-19 15:30:00,32.15,32.21,32.0,32.14,146700.0,30.5007,30.5577,30.3584,30.4913,146700.0
2008-11-19 15:35:00,32.13,32.15,31.78,31.9,182900.0,30.4818,30.5007,30.1497,30.2636,182900.0
2008-11-19 15:40:00,31.89,32.03,31.88,31.98,197200.0,30.2541,30.3869,30.2446,30.3395,197200.0
2008-11-19 15:45:00,31.98,31.99,31.8,31.92,209200.0,30.3395,30.349,30.1687,30.2825,209200.0
2008-11-19 15:50:00,31.92,32.0,31.81,31.97,421800.0,30.2825,30.3584,30.1782,30.33,421800.0
2008-11-19 15:55:00,31.97,31.99,31.71,31.82,395600.0,30.33,30.349,30.0833,30.1877,395600.0
2008-11-20 09:30:00,31.58,31.58,30.87,31.07,117200.0,29.96,29.96,29.2864,29.4762,117200.0
2008-11-20 09:35:00,31.07,31.13,30.74,30.81,86600.0,29.4762,29.5331,29.1631,29.2295,86600.0
2008-11-20 09:40:00,30.8,30.81,30.49,30.67,106500.0,29.22,29.2295,28.9259,29.0967,106500.0
2008-11-20 09:45:00,30.64,30.66,30.31,30.41,104900.0,29.0682,29.0872,28.7551,28.85,104900.0
2008-11-20 09:50:00,30.41,30.61,30.3,30.41,96500.0,28.85,29.0397,28.7457,28.85,96500.0
2008-11-20 09:55:00,30.45,30.64,30.44,30.6,91200.0,28.888,29.0682,28.8785,29.0303,91200.0
2008-11-20 10:00:00,30.6,30.6,30.29,30.31,102800.0,29.0303,29.0303,28.7362,28.7551,102800.0
2008-11-20 10:05:00,30.31,30.31,30.02,30.1,94700.0,28.7551,28.7551,28.48,28.5559,94700.0
2008-11-20 10:10:00,30.06,30.14,29.93,30.12,104300.0,28.518,28.5939,28.3946,28.5749,104300.0
2008-11-20 10:15:00,30.14,30.15,29.97,30.02,68300.0,28.5939,28.6033,28.4326,28.48,68300.0
2008-11-20 10:20:00,30.01,30.3,29.98,30.1,53700.0,28.4705,28.7457,28.4421,28.5559,53700.0
2008-11-20 10:25:00,30.1,30.12,29.87,30.01,103100.0,28.5559,28.5749,28.3377,28.4705,103100.0
2008-11-20 10:30:00,30.0,30.12,29.92,30.0,143700.0,28.461,28.5749,28.3851,28.461,143700.0
2008-11-20 10:35:00,30.02,30.1,29.93,30.0,80200.0,28.48,28.5559,28.3946,28.461,80200.0
2008-11-20 10:40:00,29.99,30.57,29.94,30.54,84600.0,28.4516,29.0018,28.4041,28.9733,84600.0
2008-11-20 10:45:00,30.54,30.7,30.42,30.52,94300.0,28.9733,29.1251,28.8595,28.9544,94300.0
2008-11-20 10:50:00,30.53,30.53,30.28,30.37,110700.0,28.9639,28.9639,28.7267,28.8121,110700.0
2008-11-20 10:55:00,30.42,30.48,30.15,30.42,94800.0,28.8595,28.9164,28.6033,28.8595,94800.0
2008-11-20 11:00:00,30.45,30.66,30.39,30.61,107800.0,28.888,29.0872,28.831,29.0397,107800.0
2008-11-20 11:05:00,30.62,30.66,30.43,30.43,63400.0,29.0492,29.0872,28.869,28.869,63400.0
2008-11-20 11:10:00,30.48,30.59,30.33,30.54,91600.0,28.9164,29.0208,28.7741,28.9733,91600.0
2008-11-20 11:15:00,30.54,30.56,30.37,30.46,103500.0,28.9733,28.9923,28.8121,28.8974,103500.0
2008-11-20 11:20:00,30.46,30.54,30.35,30.54,100500.0,28.8974,28.9733,28.7931,28.9733,100500.0
2008-11-20 11:25:00,30.52,30.63,30.44,30.59,50500.0,28.9544,29.0587,28.8785,29.0208,50500.0
2008-11-20 11:30:00,30.59,30.59,30.31,30.45,50500.0,29.0208,29.0208,28.7551,28.888,50500.0
2008-11-20 11:35:00,30.45,30.58,30.42,30.46,69900.0,28.888,29.0113,28.8595,28.8974,69900.0
2008-11-20 11:40:00,30.45,30.54,30.41,30.53,47800.0,28.888,28.9733,28.85,28.9639,47800.0
2008-11-20 11:45:00,30.51,30.53,30.33,30.4,40000.0,28.9449,28.9639,28.7741,28.8405,40000.0
2008-11-20 11:50:00,30.39,30.42,30.23,30.27,60300.0,28.831,28.8595,28.6792,28.7172,60300.0
2008-11-20 11:55:00,30.29,30.41,30.2,30.27,49900.0,28.7362,28.85,28.6508,28.7172,49900.0
2008-11-20 12:00:00,30.27,30.29,30.17,30.22,53100.0,28.7172,28.7362,28.6223,28.6698,53100.0
2008-11-20 12:05:00,30.22,30.38,30.21,30.22,40500.0,28.6698,28.8215,28.6603,28.6698,40500.0
2008-11-20 12:10:00,30.22,30.4,30.2,30.32,45400.0,28.6698,28.8405,28.6508,28.7646,45400.0
2008-11-20 12:15:00,30.33,30.39,30.21,30.3,43700.0,28.7741,28.831,28.6603,28.7457,43700.0
2008-11-20 12:20:00,30.29,30.6,30.29,30.51,36000.0,28.7362,29.0303,28.7362,28.9449,36000.0
2008-11-20 12:25:00,30.5,30.9,30.47,30.89,77800.0,28.9354,29.3149,28.9069,29.3054,77800.0
2008-11-20 12:30:00,30.88,31.08,30.8,31.04,75200.0,29.2959,29.4856,29.22,29.4477,75200.0
2008-11-20 12:35:00,31.04,31.07,30.76,30.91,48600.0,29.4477,29.4762,29.1821,29.3244,48600.0
2008-11-20 12:40:00,30.89,30.95,30.77,30.77,45600.0,29.3054,29.3623,29.1915,29.1915,45600.0
2008-11-20 12:45:00,30.77,30.99,30.64,30.93,85500.0,29.1915,29.4003,29.0682,29.3433,85500.0
2008-11-20 12:50:00,30.93,31.08,30.68,30.78,45100.0,29.3433,29.4856,29.1062,29.201,45100.0
2008-11-20 12:55:00,30.77,30.78,30.5,30.5,45500.0,29.1915,29.201,28.9354,28.9354,45500.0
2008-11-20 13:00:00,30.5,30.52,30.2,30.3,71700.0,28.9354,28.9544,28.6508,28.7457,71700.0
2008-11-20 13:05:00,30.3,30.45,30.24,30.41,50600.0,28.7457,28.888,28.6887,28.85,50600.0
2008-11-20 13:10:00,30.37,30.42,30.28,30.38,39100.0,28.8121,28.8595,28.7267,28.8215,39100.0
2008-11-20 13:15:00,30.38,30.61,30.3,30.37,45800.0,28.8215,29.0397,28.7457,28.8121,45800.0
2008-11-20 13:20:00,30.37,30.44,30.18,30.35,58200.0,28.8121,28.8785,28.6318,28.7931,58200.0
2008-11-20 13:25:00,30.36,30.41,30.11,30.12,34700.0,28.8026,28.85,28.5654,28.5749,34700.0
2008-11-20 13:30:00,30.11,30.27,30.02,30.22,44000.0,28.5654,28.7172,28.48,28.6698,44000.0
2008-11-20 13:35:00,30.21,30.22,29.93,30.09,57300.0,28.6603,28.6698,28.3946,28.5464,57300.0
2008-11-20 13:40:00,30.08,30.23,30.03,30.12,82300.0,28.5369,28.6792,28.4895,28.5749,82300.0
2008-11-20 13:45:00,30.12,30.29,30.12,30.17,28900.0,28.5749,28.7362,28.5749,28.6223,28900.0
2008-11-20 13:50:00,30.17,30.28,30.1,30.23,30500.0,28.6223,28.7267,28.5559,28.6792,30500.0
2008-11-20 13:55:00,30.24,30.33,30.12,30.31,36900.0,28.6887,28.7741,28.5749,28.7551,36900.0
2008-11-20 14:00:00,30.31,30.34,29.98,30.02,63000.0,28.7551,28.7836,28.4421,28.48,63000.0
2008-11-20 14:05:00,30.01,30.09,29.87,29.94,62400.0,28.4705,28.5464,28.3377,28.4041,62400.0
2008-11-20 14:10:00,29.93,30.01,29.89,29.92,72200.0,28.3946,28.4705,28.3567,28.3851,72200.0
2008-11-20 14:15:00,29.92,29.95,29.61,29.61,155100.0,28.3851,28.4136,28.091,28.091,155100.0
2008-11-20 14:20:00,29.62,29.75,29.58,29.66,80400.0,28.1005,28.2239,28.0626,28.1385,80400.0
2008-11-20 14:25:00,29.65,29.72,29.54,29.57,261300.0,28.129,28.1954,28.0246,28.0531,261300.0
2008-11-20 14:30:00,29.58,29.67,29.5,29.58,265800.0,28.0626,28.148,27.9867,28.0626,265800.0
2008-11-20 14:35:00,29.58,29.67,29.51,29.62,147100.0,28.0626,28.148,27.9962,28.1005,147100.0
2008-11-20 14:40:00,29.62,29.87,29.6,29.78,70300.0,28.1005,28.3377,28.0816,28.2523,70300.0
2008-11-20 14:45:00,29.77,29.81,29.65,29.72,59700.0,28.2428,28.2808,28.129,28.1954,59700.0
2008-11-20 14:50:00,29.72,29.88,29.72,29.8,64400.0,28.1954,28.3472,28.1954,28.2713,64400.0
2008-11-20 14:55:00,29.8,29.96,29.75,29.96,97300.0,28.2713,28.4231,28.2239,28.4231,97300.0
2008-11-20 15:00:00,29.97,30.25,29.93,30.05,210400.0,28.4326,28.6982,28.3946,28.5085,210400.0
2008-11-20 15:05:00,30.05,30.11,29.85,30.01,114800.0,28.5085,28.5654,28.3187,28.4705,114800.0
2008-11-20 15:10:00,30.01,30.25,29.98,30.04,134000.0,28.4705,28.6982,28.4421,28.499,134000.0
2008-11-20 15:15:00,30.04,30.23,29.75,29.81,161100.0,28.499,28.6792,28.2239,28.2808,161100.0
2008-11-20 15:20:00,29.84,29.93,29.68,29.72,91300.0,28.3092,28.3946,28.1575,28.1954,91300.0
2008-11-20 15:25:00,29.7,29.87,29.61,29.84,79200.0,28.1764,28.3377,28.091,28.3092,79200.0
2008-11-20 15:30:00,29.84,29.93,29.68,29.74,95600.0,28.3092,28.3946,28.1575,28.2144,95600.0
2008-11-20 15:35:00,29.74,29.78,29.27,29.27,125800.0,28.2144,28.2523,27.7685,27.7685,125800.0
2008-11-20 15:40:00,29.26,29.26,28.79,28.85,184200.0,27.759,27.759,27.3131,27.37,184200.0
2008-11-20 15:45:00,28.85,29.14,28.83,28.88,151100.0,27.37,27.6452,27.3511,27.3985,151100.0
2008-11-20 15:50:00,28.88,28.96,28.83,28.88,188900.0,27.3985,27.4744,27.3511,27.3985,188900.0
2008-11-20 15:55:00,28.88,28.92,28.67,28.92,270700.0,27.3985,27.4364,27.1993,27.4364,270700.0
2008-11-21 09:30:00,29.56,29.87,28.2,28.88,299100.0,28.0436,28.3377,26.7534,27.3985,299100.0
2008-11-21 09:35:00,28.9,29.37,28.89,28.94,81100.0,27.4175,27.8634,27.408,27.4554,81100.0
2008-11-21 09:40:00,28.91,29.1,28.78,29.02,79400.0,27.427,27.6072,27.3036,27.5313,79400.0
2008-11-21 09:45:00,29.0,29.12,28.85,28.87,86500.0,27.5123,27.6262,27.37,27.389,86500.0
2008-11-21 09:50:00,28.88,28.95,28.35,28.38,172900.0,27.3985,27.4649,26.8957,26.9241,172900.0
2008-11-21 09:55:00,28.37,28.39,28.1,28.29,145800.0,26.9147,26.9336,26.6585,26.8388,145800.0
2008-11-21 10:00:00,28.31,28.32,27.9,28.07,114000.0,26.8577,26.8672,26.4688,26.63,114000.0
2008-11-21 10:05:00,28.09,28.51,28.03,28.4,62700.0,26.649,27.0475,26.5921,26.9431,62700.0
2008-11-21 10:10:00,28.41,28.47,28.17,28.22,57200.0,26.9526,27.0095,26.7249,26.7724,57200.0
2008-11-21 10:15:00,28.24,28.28,27.96,28.01,82500.0,26.7913,26.8293,26.5257,26.5731,82500.0
2008-11-21 10:20:00,28.01,28.48,27.98,28.25,77300.0,26.5731,27.019,26.5447,26.8008,77300.0
2008-11-21 10:25:00,28.25,28.47,28.14,28.26,69200.0,26.8008,27.0095,26.6965,26.8103,69200.0
2008-11-21 10:30:00,28.28,28.38,28.27,28.34,41800.0,26.8293,26.9241,26.8198,26.8862,41800.0
2008-11-21 10:35:00,28.35,28.47,28.25,28.39,51400.0,26.8957,27.0095,26.8008,26.9336,51400.0
2008-11-21 10:40:00,28.35,28.46,28.25,28.26,38800.0,26.8957,27.0,26.8008,26.8103,38800.0
2008-11-21 10:45:00,28.27,28.43,28.2,28.21,83500.0,26.8198,26.9716,26.7534,26.7629,83500.0
2008-11-21 10:50:00,28.22,28.25,27.91,27.98,64000.0,26.7724,26.8008,26.4783,26.5447,64000.0
2008-11-21 10:55:00,27.96,27.99,27.38,27.4,195900.0,26.5257,26.5542,25.9754,25.9944,195900.0
2008-11-21 11:00:00,27.41,27.43,26.96,26.96,318400.0,26.0039,26.0229,25.577,25.577,318400.0
2008-11-21 11:05:00,26.96,27.05,26.67,26.82,238600.0,25.577,25.6624,25.3019,25.4442,238600.0
2008-11-21 11:10:00,26.81,26.87,26.71,26.71,143000.0,25.4347,25.4916,25.3398,25.3398,143000.0
2008-11-21 11:15:00,26.71,26.82,26.65,26.79,141900.0,25.3398,25.4442,25.2829,25.4157,141900.0
2008-11-21 11:20:00,26.79,27.06,26.71,27.02,160000.0,25.4157,25.6719,25.3398,25.6339,160000.0
2008-11-21 11:25:00,27.03,27.5,27.0,27.5,217400.0,25.6434,26.0893,25.6149,26.0893,217400.0
2008-11-21 11:30:00,27.52,27.71,27.51,27.71,122800.0,26.1083,26.2885,26.0988,26.2885,122800.0
2008-11-21 11:35:00,27.69,27.86,27.69,27.79,40400.0,26.2695,26.4308,26.2695,26.3644,40400.0
2008-11-21 11:40:00,27.78,28.01,27.78,27.98,75800.0,26.3549,26.5731,26.3549,26.5447,75800.0
2008-11-21 11:45:00,27.98,28.11,27.98,28.03,58900.0,26.5447,26.668,26.5447,26.5921,58900.0
2008-11-21 11:50:00,28.01,28.12,27.98,28.0,126100.0,26.5731,26.6775,26.5447,26.5636,126100.0
2008-11-21 11:55:00,27.99,28.02,27.82,27.83,62800.0,26.5542,26.5826,26.3929,26.4024,62800.0
2008-11-21 12:00:00,27.82,27.87,27.69,27.86,64800.0,26.3929,26.4403,26.2695,26.4308,64800.0
2008-11-21 12:05:00,27.86,28.15,27.83,28.0,84000.0,26.4308,26.7059,26.4024,26.5636,84000.0
2008-11-21 12:10:00,28.02,28.08,27.89,27.96,76300.0,26.5826,26.6395,26.4593,26.5257,76300.0
2008-11-21 12:15:00,27.98,28.12,27.85,27.85,66700.0,26.5447,26.6775,26.4213,26.4213,66700.0
2008-11-21 12:20:00,27.85,28.07,27.83,27.95,71500.0,26.4213,26.63,26.4024,26.5162,71500.0
2008-11-21 12:25:00,27.95,28.01,27.88,28.0,89700.0,26.5162,26.5731,26.4498,26.5636,89700.0
2008-11-21 12:30:00,27.99,28.27,27.91,28.27,58300.0,26.5542,26.8198,26.4783,26.8198,58300.0
2008-11-21 12:35:00,28.28,28.43,28.2,28.39,69500.0,26.8293,26.9716,26.7534,26.9336,69500.0
2008-11-21 12:40:00,28.39,28.48,28.35,28.41,54500.0,26.9336,27.019,26.8957,26.9526,54500.0
2008-11-21 12:45:00,28.41,28.41,28.18,28.18,31400.0,26.9526,26.9526,26.7344,26.7344,31400.0
2008-11-21 12:50:00,28.19,28.36,28.18,28.3,55700.0,26.7439,26.9052,26.7344,26.8482,55700.0
2008-11-21 12:55:00,28.3,28.33,28.2,28.22,64600.0,26.8482,26.8767,26.7534,26.7724,64600.0
2008-11-21 13:00:00,28.25,28.27,28.13,28.24,146200.0,26.8008,26.8198,26.687,26.7913,146200.0
2008-11-21 13:05:00,28.24,28.26,28.19,28.23,71600.0,26.7913,26.8103,26.7439,26.7818,71600.0
2008-11-21 13:10:00,28.24,28.4,28.22,28.39,63900.0,26.7913,26.9431,26.7724,26.9336,63900.0
2008-11-21 13:15:00,28.38,28.43,28.29,28.4,37400.0,26.9241,26.9716,26.8388,26.9431,37400.0
2008-11-21 13:20:00,28.38,28.39,28.15,28.2,46900.0,26.9241,26.9336,26.7059,26.7534,46900.0
2008-11-21 13:25:00,28.21,28.39,28.2,28.38,76100.0,26.7629,26.9336,26.7534,26.9241,76100.0
2008-11-21 13:30:00,28.38,28.4,28.29,28.35,42900.0,26.9241,26.9431,26.8388,26.8957,42900.0
2008-11-21 13:35:00,28.35,28.47,28.27,28.44,84500.0,26.8957,27.0095,26.8198,26.9811,84500.0
2008-11-21 13:40:00,28.43,28.59,28.4,28.45,40600.0,26.9716,27.1234,26.9431,26.9906,40600.0
2008-11-21 13:45:00,28.45,28.53,28.39,28.4,25400.0,26.9906,27.0664,26.9336,26.9431,25400.0
2008-11-21 13:50:00,28.4,28.49,28.32,28.47,80300.0,26.9431,27.0285,26.8672,27.0095,80300.0
2008-11-21 13:55:00,28.47,28.47,28.21,28.21,70600.0,27.0095,27.0095,26.7629,26.7629,70600.0
2008-11-21 14:00:00,28.21,28.6,28.19,28.58,60800.0,26.7629,27.1329,26.7439,27.1139,60800.0
2008-11-21 14:05:00,28.56,28.64,28.35,28.35,87100.0,27.0949,27.1708,26.8957,26.8957,87100.0
2008-11-21 14:10:00,28.35,28.4,28.24,28.27,47000.0,26.8957,26.9431,26.7913,26.8198,47000.0
2008-11-21 14:15:00,28.27,28.39,28.2,28.39,47700.0,26.8198,26.9336,26.7534,26.9336,47700.0
2008-11-21 14:20:00,28.39,28.58,28.37,28.41,48700.0,26.9336,27.1139,26.9147,26.9526,48700.0
2008-11-21 14:25:00,28.42,28.54,28.35,28.4,80700.0,26.9621,27.0759,26.8957,26.9431,80700.0
2008-11-21 14:30:00,28.4,28.56,28.32,28.52,91800.0,26.9431,27.0949,26.8672,27.057,91800.0
2008-11-21 14:35:00,28.51,28.54,28.33,28.46,118900.0,27.0475,27.0759,26.8767,27.0,118900.0
2008-11-21 14:40:00,28.48,28.53,28.24,28.39,122900.0,27.019,27.0664,26.7913,26.9336,122900.0
2008-11-21 14:45:00,28.39,28.64,28.39,28.54,88500.0,26.9336,27.1708,26.9336,27.0759,88500.0
2008-11-21 14:50:00,28.53,28.57,28.34,28.45,61600.0,27.0664,27.1044,26.8862,26.9906,61600.0
2008-11-21 14:55:00,28.44,28.5,28.17,28.28,123400.0,26.9811,27.038,26.7249,26.8293,123400.0
2008-11-21 15:00:00,28.29,28.61,28.29,28.53,76200.0,26.8388,27.1423,26.8388,27.0664,76200.0
2008-11-21 15:05:00,28.54,28.84,28.46,28.59,127900.0,27.0759,27.3605,27.0,27.1234,127900.0
2008-11-21 15:10:00,28.58,29.15,28.53,29.1,124500.0,27.1139,27.6546,27.0664,27.6072,124500.0
2008-11-21 15:15:00,29.09,29.09,28.88,28.89,134100.0,27.5977,27.5977,27.3985,27.408,134100.0
2008-11-21 15:20:00,28.9,28.93,28.75,28.89,134100.0,27.4175,27.4459,27.2752,27.408,134100.0
2008-11-21 15:25:00,28.9,29.32,28.82,29.15,136000.0,27.4175,27.8159,27.3416,27.6546,136000.0
2008-11-21 15:30:00,29.15,29.57,29.06,29.49,145100.0,27.6546,28.0531,27.5693,27.9772,145100.0
2008-11-21 15:35:00,29.48,29.75,29.45,29.7,183900.0,27.9677,28.2239,27.9393,28.1764,183900.0
2008-11-21 15:40:00,29.71,29.8,29.21,29.21,227400.0,28.1859,28.2713,27.7116,27.7116,227400.0
2008-11-21 15:45:00,29.22,29.46,28.95,29.38,195500.0,27.7211,27.9487,27.4649,27.8728,195500.0
2008-11-21 15:50:00,29.37,29.6,29.23,29.56,236100.0,27.8634,28.0816,27.7305,28.0436,236100.0
2008-11-21 15:55:00,29.57,29.86,29.57,29.76,259200.0,28.0531,28.3282,28.0531,28.2334,259200.0
2008-11-24 09:30:00,30.3,30.78,30.18,30.28,63000.0,28.7457,29.201,28.6318,28.7267,63000.0
2008-11-24 09:35:00,30.27,30.48,30.25,30.47,103600.0,28.7172,28.9164,28.6982,28.9069,103600.0
2008-11-24 09:40:00,30.47,30.6,30.4,30.48,73600.0,28.9069,29.0303,28.8405,28.9164,73600.0
2008-11-24 09:45:00,30.47,30.59,30.41,30.51,42000.0,28.9069,29.0208,28.85,28.9449,42000.0
2008-11-24 09:50:00,30.51,30.71,30.43,30.71,81100.0,28.9449,29.1346,28.869,29.1346,81100.0
2008-11-24 09:55:00,30.71,30.72,30.52,30.71,134900.0,29.1346,29.1441,28.9544,29.1346,134900.0
2008-11-24 10:00:00,30.71,31.04,30.71,30.83,41900.0,29.1346,29.4477,29.1346,29.2485,41900.0
2008-11-24 10:05:00,30.83,30.92,30.73,30.88,67200.0,29.2485,29.3338,29.1536,29.2959,67200.0
2008-11-24 10:10:00,30.88,31.05,30.8,31.05,113300.0,29.2959,29.4572,29.22,29.4572,113300.0
2008-11-24 10:15:00,31.06,31.09,30.88,30.97,83600.0,29.4667,29.4951,29.2959,29.3813,83600.0
2008-11-24 10:20:00,30.99,31.08,30.86,30.88,51900.0,29.4003,29.4856,29.2769,29.2959,51900.0
2008-11-24 10:25:00,30.9,31.13,30.83,31.13,52700.0,29.3149,29.5331,29.2485,29.5331,52700.0
2008-11-24 10:30:00,31.13,31.57,31.12,31.55,78900.0,29.5331,29.9505,29.5236,29.9315,78900.0
2008-11-24 10:35:00,31.56,31.61,31.42,31.43,81900.0,29.941,29.9884,29.8082,29.8177,81900.0
2008-11-24 10:40:00,31.46,31.5,31.36,31.48,57200.0,29.8461,29.8841,29.7513,29.8651,57200.0
2008-11-24 10:45:00,31.48,31.52,31.28,31.28,44400.0,29.8651,29.9031,29.6754,29.6754,44400.0
2008-11-24 10:50:00,31.28,31.3,31.21,31.28,68100.0,29.6754,29.6944,29.609,29.6754,68100.0
2008-11-24 10:55:00,31.3,31.62,31.21,31.59,33600.0,29.6944,29.9979,29.609,29.9695,33600.0
2008-11-24 11:00:00,31.59,31.73,31.41,31.42,101600.0,29.9695,30.1023,29.7987,29.8082,101600.0
2008-11-24 11:05:00,31.43,31.67,31.37,31.51,155400.0,29.8177,30.0454,29.7608,29.8936,155400.0
2008-11-24 11:10:00,31.51,31.63,31.48,31.62,46300.0,29.8936,30.0074,29.8651,29.9979,46300.0
2008-11-24 11:15:00,31.61,31.66,31.47,31.5,49100.0,29.9884,30.0359,29.8556,29.8841,49100.0
2008-11-24 11:20:00,31.46,31.8,31.43,31.76,29800.0,29.8461,30.1687,29.8177,30.1308,29800.0
2008-11-24 11:25:00,31.78,31.8,31.69,31.75,31900.0,30.1497,30.1687,30.0643,30.1213,31900.0
2008-11-24 11:30:00,31.72,31.93,31.72,31.85,47300.0,30.0928,30.292,30.0928,30.2161,47300.0
2008-11-24 11:35:00,31.85,31.85,31.66,31.7,43500.0,30.2161,30.2161,30.0359,30.0738,43500.0
2008-11-24 11:40:00,31.72,31.79,31.62,31.71,42100.0,30.0928,30.1592,29.9979,30.0833,42100.0
2008-11-24 11:45:00,31.71,31.95,31.64,31.82,49700.0,30.0833,30.311,30.0169,30.1877,49700.0
2008-11-24 11:50:00,31.82,32.08,31.8,32.05,40400.0,30.1877,30.4343,30.1687,30.4059,40400.0
2008-11-24 11:55:00,32.05,32.1,31.9,32.0,49700.0,30.4059,30.4533,30.2636,30.3584,49700.0
2008-11-24 12:00:00,32.0,32.1,31.76,31.87,49700.0,30.3584,30.4533,30.1308,30.2351,49700.0
2008-11-24 12:05:00,31.86,32.02,31.82,31.9,43400.0,30.2256,30.3774,30.1877,30.2636,43400.0
2008-11-24 12:10:00,31.9,32.03,31.82,31.94,66800.0,30.2636,30.3869,30.1877,30.3015,66800.0
2008-11-24 12:15:00,31.94,32.0,31.83,31.87,84200.0,30.3015,30.3584,30.1972,30.2351,84200.0
2008-11-24 12:20:00,31.88,31.95,31.66,31.66,71200.0,30.2446,30.311,30.0359,30.0359,71200.0
2008-11-24 12:25:00,31.65,31.76,31.63,31.64,84200.0,30.0264,30.1308,30.0074,30.0169,84200.0
2008-11-24 12:30:00,31.63,31.88,31.6,31.88,65200.0,30.0074,30.2446,29.979,30.2446,65200.0
2008-11-24 12:35:00,31.85,32.02,31.65,31.65,63700.0,30.2161,30.3774,30.0264,30.0264,63700.0
2008-11-24 12:40:00,31.65,31.74,31.56,31.63,68900.0,30.0264,30.1118,29.941,30.0074,68900.0
2008-11-24 12:45:00,31.6,31.63,31.42,31.61,67100.0,29.979,30.0074,29.8082,29.9884,67100.0
2008-11-24 12:50:00,31.58,31.77,31.57,31.75,21200.0,29.96,30.1402,29.9505,30.1213,21200.0
2008-11-24 12:55:00,31.75,31.81,31.63,31.71,38700.0,30.1213,30.1782,30.0074,30.0833,38700.0
2008-11-24 13:00:00,31.74,31.87,31.71,31.84,76600.0,30.1118,30.2351,30.0833,30.2067,76600.0
2008-11-24 13:05:00,31.84,31.86,31.6,31.6,66300.0,30.2067,30.2256,29.979,29.979,66300.0
2008-11-24 13:10:00,31.6,31.62,31.48,31.56,51700.0,29.979,29.9979,29.8651,29.941,51700.0
2008-11-24 13:15:00,31.56,31.57,31.42,31.47,37200.0,29.941,29.9505,29.8082,29.8556,37200.0
2008-11-24 13:20:00,31.46,31.51,31.39,31.42,44000.0,29.8461,29.8936,29.7797,29.8082,44000.0
2008-11-24 13:25:00,31.39,31.49,31.32,31.45,98400.0,29.7797,29.8746,29.7133,29.8367,98400.0
2008-11-24 13:30:00,31.47,31.55,31.41,31.5,114500.0,29.8556,29.9315,29.7987,29.8841,114500.0
2008-11-24 13:35:00,31.47,31.52,31.39,31.48,85900.0,29.8556,29.9031,29.7797,29.8651,85900.0
2008-11-24 13:40:00,31.47,31.55,31.43,31.52,47300.0,29.8556,29.9315,29.8177,29.9031,47300.0
2008-11-24 13:45:00,31.52,31.56,31.43,31.5,35200.0,29.9031,29.941,29.8177,29.8841,35200.0
2008-11-24 13:50:00,31.48,31.7,31.48,31.58,46400.0,29.8651,30.0738,29.8651,29.96,46400.0
2008-11-24 13:55:00,31.57,31.72,31.55,31.7,85000.0,29.9505,30.0928,29.9315,30.0738,85000.0
2008-11-24 14:00:00,31.7,31.7,31.49,31.49,73700.0,30.0738,30.0738,29.8746,29.8746,73700.0
2008-11-24 14:05:00,31.5,31.5,31.27,31.3,101000.0,29.8841,29.8841,29.6659,29.6944,101000.0
2008-11-24 14:10:00,31.31,31.33,31.09,31.28,105400.0,29.7038,29.7228,29.4951,29.6754,105400.0
2008-11-24 14:15:00,31.31,31.46,31.26,31.43,61100.0,29.7038,29.8461,29.6564,29.8177,61100.0
2008-11-24 14:20:00,31.43,31.73,31.43,31.72,42000.0,29.8177,30.1023,29.8177,30.0928,42000.0
2008-11-24 14:25:00,31.67,31.69,31.54,31.65,53500.0,30.0454,30.0643,29.922,30.0264,53500.0
2008-11-24 14:30:00,31.67,31.83,31.64,31.78,73500.0,30.0454,30.1972,30.0169,30.1497,73500.0
2008-11-24 14:35:00,31.79,32.0,31.77,31.92,46100.0,30.1592,30.3584,30.1402,30.2825,46100.0
2008-11-24 14:40:00,31.92,32.0,31.78,31.83,55700.0,30.2825,30.3584,30.1497,30.1972,55700.0
2008-11-24 14:45:00,31.81,31.84,31.7,31.71,70200.0,30.1782,30.2067,30.0738,30.0833,70200.0
2008-11-24 14:50:00,31.72,31.84,31.67,31.77,80800.0,30.0928,30.2067,30.0454,30.1402,80800.0
2008-11-24 14:55:00,31.79,31.94,31.78,31.88,42000.0,30.1592,30.3015,30.1497,30.2446,42000.0
2008-11-24 15:00:00,31.9,32.1,31.81,32.09,54200.0,30.2636,30.4533,30.1782,30.4438,54200.0
2008-11-24 15:05:00,32.09,32.1,32.01,32.1,98100.0,30.4438,30.4533,30.3679,30.4533,98100.0
2008-11-24 15:10:00,32.1,32.1,31.99,32.02,130400.0,30.4533,30.4533,30.349,30.3774,130400.0
2008-11-24 15:15:00,32.03,32.07,31.84,31.96,109800.0,30.3869,30.4249,30.2067,30.3205,109800.0
2008-11-24 15:20:00,31.96,32.1,31.92,32.08,93000.0,30.3205,30.4533,30.2825,30.4343,93000.0
2008-11-24 15:25:00,32.08,32.5,32.04,32.5,143900.0,30.4343,30.8328,30.3964,30.8328,143900.0
2008-11-24 15:30:00,32.5,32.5,32.35,32.4,89900.0,30.8328,30.8328,30.6905,30.7379,89900.0
2008-11-24 15:35:00,32.39,32.71,32.36,32.68,116500.0,30.7284,31.032,30.7,31.0036,116500.0
2008-11-24 15:40:00,32.69,33.08,32.69,33.07,213200.0,31.013,31.383,31.013,31.3736,213200.0
2008-11-24 15:45:00,33.08,33.08,32.78,32.78,160800.0,31.383,31.383,31.0984,31.0984,160800.0
2008-11-24 15:50:00,32.78,32.84,31.95,32.26,231800.0,31.0984,31.1554,30.311,30.6051,231800.0
2008-11-24 15:55:00,32.28,32.53,31.92,32.13,413200.0,30.6241,30.8613,30.2825,30.4818,413200.0
2008-11-25 09:30:00,33.49,33.49,32.25,32.51,124400.0,31.772,31.772,30.5956,30.8423,124400.0
2008-11-25 09:35:00,32.54,33.03,32.52,32.92,145500.0,30.8707,31.3356,30.8518,31.2312,145500.0
2008-11-25 09:40:00,32.92,32.99,32.86,32.86,48700.0,31.2312,31.2977,31.1743,31.1743,48700.0
2008-11-25 09:45:00,32.86,33.01,32.77,33.01,73400.0,31.1743,31.3166,31.0889,31.3166,73400.0
2008-11-25 09:50:00,33.0,33.17,32.68,32.71,63600.0,31.3071,31.4684,31.0036,31.032,63600.0
2008-11-25 09:55:00,32.67,32.82,32.47,32.81,121400.0,30.9941,31.1364,30.8043,31.1269,121400.0
2008-11-25 10:00:00,32.78,33.72,32.78,33.69,198800.0,31.0984,31.9902,31.0984,31.9617,198800.0
2008-11-25 10:05:00,33.67,33.75,33.36,33.49,169200.0,31.9428,32.0187,31.6487,31.772,169200.0
2008-11-25 10:10:00,33.49,33.56,33.19,33.39,89400.0,31.772,31.8384,31.4874,31.6771,89400.0
2008-11-25 10:15:00,33.39,33.47,33.24,33.42,97900.0,31.6771,31.753,31.5348,31.7056,97900.0
2008-11-25 10:20:00,33.4,33.53,33.32,33.47,116600.0,31.6866,31.81,31.6107,31.753,116600.0
2008-11-25 10:25:00,33.44,33.71,33.44,33.61,101600.0,31.7246,31.9807,31.7246,31.8859,101600.0
2008-11-25 10:30:00,33.62,33.68,33.29,33.58,107100.0,31.8953,31.9523,31.5823,31.8574,107100.0
2008-11-25 10:35:00,33.59,33.84,33.43,33.52,241900.0,31.8669,32.1041,31.7151,31.8005,241900.0
2008-11-25 10:40:00,33.52,33.62,33.43,33.56,126500.0,31.8005,31.8953,31.7151,31.8384,126500.0
2008-11-25 10:45:00,33.56,33.58,33.4,33.4,55600.0,31.8384,31.8574,31.6866,31.6866,55600.0
2008-11-25 10:50:00,33.4,33.6,33.28,33.53,181700.0,31.6866,31.8764,31.5728,31.81,181700.0
2008-11-25 10:55:00,33.54,33.6,33.34,33.5,90300.0,31.8194,31.8764,31.6297,31.7815,90300.0
2008-11-25 11:00:00,33.5,33.55,33.37,33.43,70300.0,31.7815,31.8289,31.6582,31.7151,70300.0
2008-11-25 11:05:00,33.44,33.53,33.37,33.5,144500.0,31.7246,31.81,31.6582,31.7815,144500.0
2008-11-25 11:10:00,33.49,33.63,33.47,33.63,62200.0,31.772,31.9048,31.753,31.9048,62200.0
2008-11-25 11:15:00,33.58,33.65,33.47,33.61,68900.0,31.8574,31.9238,31.753,31.8859,68900.0
2008-11-25 11:20:00,33.61,33.65,33.57,33.62,57700.0,31.8859,31.9238,31.8479,31.8953,57700.0
2008-11-25 11:25:00,33.6,33.65,33.53,33.6,69600.0,31.8764,31.9238,31.81,31.8764,69600.0
2008-11-25 11:30:00,33.59,33.93,33.59,33.93,171000.0,31.8669,32.1894,31.8669,32.1894,171000.0
2008-11-25 11:35:00,33.92,34.35,33.9,34.25,245300.0,32.1799,32.5879,32.161,32.493,245300.0
2008-11-25 11:40:00,34.23,34.28,33.85,33.98,159400.0,32.474,32.5215,32.1135,32.2369,159400.0
2008-11-25 11:45:00,33.98,34.09,33.87,33.89,57300.0,32.2369,32.3412,32.1325,32.1515,57300.0
2008-11-25 11:50:00,33.92,33.95,33.78,33.9,49700.0,32.1799,32.2084,32.0471,32.161,49700.0
2008-11-25 11:55:00,33.9,33.93,33.74,33.75,46900.0,32.161,32.1894,32.0092,32.0187,46900.0
2008-11-25 12:00:00,33.76,33.81,33.53,33.54,45500.0,32.0282,32.0756,31.81,31.8194,45500.0
2008-11-25 12:05:00,33.56,33.72,33.53,33.66,50300.0,31.8384,31.9902,31.81,31.9333,50300.0
2008-11-25 12:10:00,33.68,33.73,33.54,33.66,69800.0,31.9523,31.9997,31.8194,31.9333,69800.0
2008-11-25 12:15:00,33.65,33.73,33.61,33.68,51400.0,31.9238,31.9997,31.8859,31.9523,51400.0
2008-11-25 12:20:00,33.68,33.77,33.56,33.64,56900.0,31.9523,32.0376,31.8384,31.9143,56900.0
2008-11-25 12:25:00,33.63,33.77,33.59,33.74,58500.0,31.9048,32.0376,31.8669,32.0092,58500.0
2008-11-25 12:30:00,33.75,33.81,33.56,33.6,32300.0,32.0187,32.0756,31.8384,31.8764,32300.0
2008-11-25 12:35:00,33.61,33.8,33.59,33.65,53700.0,31.8859,32.0661,31.8669,31.9238,53700.0
2008-11-25 12:40:00,33.63,33.67,33.51,33.51,41900.0,31.9048,31.9428,31.791,31.791,41900.0
2008-11-25 12:45:00,33.53,33.56,33.28,33.41,84700.0,31.81,31.8384,31.5728,31.6961,84700.0
2008-11-25 12:50:00,33.4,33.64,33.3,33.36,113700.0,31.6866,31.9143,31.5918,31.6487,113700.0
2008-11-25 12:55:00,33.33,33.55,33.23,33.36,55800.0,31.6202,31.8289,31.5253,31.6487,55800.0
2008-11-25 13:00:00,33.38,33.45,33.25,33.31,26900.0,31.6677,31.7341,31.5443,31.6012,26900.0
2008-11-25 13:05:00,33.33,33.61,33.32,33.6,37500.0,31.6202,31.8859,31.6107,31.8764,37500.0
2008-11-25 13:10:00,33.63,33.76,33.58,33.64,68400.0,31.9048,32.0282,31.8574,31.9143,68400.0
2008-11-25 13:15:00,33.62,33.64,33.42,33.52,24400.0,31.8953,31.9143,31.7056,31.8005,24400.0
2008-11-25 13:20:00,33.53,33.66,33.46,33.51,34700.0,31.81,31.9333,31.7435,31.791,34700.0
2008-11-25 13:25:00,33.52,33.75,33.44,33.69,27200.0,31.8005,32.0187,31.7246,31.9617,27200.0
2008-11-25 13:30:00,33.7,33.93,33.69,33.79,53800.0,31.9712,32.1894,31.9617,32.0566,53800.0
2008-11-25 13:35:00,33.81,33.95,33.81,33.86,34900.0,32.0756,32.2084,32.0756,32.123,34900.0
2008-11-25 13:40:00,33.86,33.97,33.71,33.75,41900.0,32.123,32.2274,31.9807,32.0187,41900.0
2008-11-25 13:45:00,33.76,33.87,33.71,33.84,30500.0,32.0282,32.1325,31.9807,32.1041,30500.0
2008-11-25 13:50:00,33.83,33.83,33.72,33.74,21800.0,32.0946,32.0946,31.9902,32.0092,21800.0
2008-11-25 13:55:00,33.75,33.78,33.61,33.63,42500.0,32.0187,32.0471,31.8859,31.9048,42500.0
2008-11-25 14:00:00,33.64,33.77,33.53,33.73,75600.0,31.9143,32.0376,31.81,31.9997,75600.0
2008-11-25 14:05:00,33.73,33.92,33.66,33.83,173100.0,31.9997,32.1799,31.9333,32.0946,173100.0
2008-11-25 14:10:00,33.82,34.1,33.7,33.87,292900.0,32.0851,32.3507,31.9712,32.1325,292900.0
2008-11-25 14:15:00,33.87,33.98,33.64,33.97,77300.0,32.1325,32.2369,31.9143,32.2274,77300.0
2008-11-25 14:20:00,33.97,33.98,33.87,33.9,93800.0,32.2274,32.2369,32.1325,32.161,93800.0
2008-11-25 14:25:00,33.89,33.89,33.76,33.77,77400.0,32.1515,32.1515,32.0282,32.0376,77400.0
2008-11-25 14:30:00,33.76,33.93,33.75,33.82,59800.0,32.0282,32.1894,32.0187,32.0851,59800.0
2008-11-25 14:35:00,33.82,33.89,33.75,33.82,42500.0,32.0851,32.1515,32.0187,32.0851,42500.0
2008-11-25 14:40:00,33.82,33.93,33.78,33.86,39500.0,32.0851,32.1894,32.0471,32.123,39500.0
2008-11-25 14:45:00,33.85,33.92,33.81,33.82,42300.0,32.1135,32.1799,32.0756,32.0851,42300.0
2008-11-25 14:50:00,33.81,33.91,33.72,33.89,48400.0,32.0756,32.1705,31.9902,32.1515,48400.0
2008-11-25 14:55:00,33.93,34.25,33.93,34.2,37100.0,32.1894,32.493,32.1894,32.4456,37100.0
2008-11-25 15:00:00,34.19,34.44,34.14,34.44,79100.0,32.4361,32.6733,32.3887,32.6733,79100.0
2008-11-25 15:05:00,34.42,34.62,34.31,34.33,125300.0,32.6543,32.844,32.5499,32.5689,125300.0
2008-11-25 15:10:00,34.34,34.43,34.22,34.33,99200.0,32.5784,32.6638,32.4646,32.5689,99200.0
2008-11-25 15:15:00,34.32,34.54,34.29,34.44,103300.0,32.5594,32.7681,32.531,32.6733,103300.0
2008-11-25 15:20:00,34.44,34.56,34.31,34.47,129700.0,32.6733,32.7871,32.5499,32.7017,129700.0
2008-11-25 15:25:00,34.45,34.66,34.4,34.56,104300.0,32.6828,32.882,32.6353,32.7871,104300.0
2008-11-25 15:30:00,34.55,34.62,34.38,34.53,146200.0,32.7776,32.844,32.6164,32.7587,146200.0
2008-11-25 15:35:00,34.53,35.24,34.51,35.03,257300.0,32.7587,33.4322,32.7397,33.233,257300.0
2008-11-25 15:40:00,35.02,35.24,34.94,35.14,120700.0,33.2235,33.4322,33.1476,33.3374,120700.0
2008-11-25 15:45:00,35.13,35.19,34.81,34.91,271900.0,33.3279,33.3848,33.0243,33.1192,271900.0
2008-11-25 15:50:00,34.92,35.14,34.86,34.88,198700.0,33.1287,33.3374,33.0717,33.0907,198700.0
2008-11-25 15:55:00,34.9,34.97,34.53,34.69,278500.0,33.1097,33.1761,32.7587,32.9104,278500.0
2008-11-26 09:30:00,34.08,34.08,33.19,33.73,79900.0,32.3317,32.3317,31.4874,31.9997,79900.0
2008-11-26 09:35:00,33.74,33.93,33.57,33.62,48100.0,32.0092,32.1894,31.8479,31.8953,48100.0
2008-11-26 09:40:00,33.61,33.87,33.44,33.52,39700.0,31.8859,32.1325,31.7246,31.8005,39700.0
2008-11-26 09:45:00,33.51,33.74,33.49,33.61,33800.0,31.791,32.0092,31.772,31.8859,33800.0
2008-11-26 09:50:00,33.62,34.05,33.6,34.0,46700.0,31.8953,32.3033,31.8764,32.2558,46700.0
2008-11-26 09:55:00,34.0,34.16,33.93,33.99,55000.0,32.2558,32.4076,32.1894,32.2464,55000.0
2008-11-26 10:00:00,34.0,34.03,33.79,33.85,82500.0,32.2558,32.2843,32.0566,32.1135,82500.0
2008-11-26 10:05:00,33.82,33.83,33.51,33.61,69700.0,32.0851,32.0946,31.791,31.8859,69700.0
2008-11-26 10:10:00,33.6,33.9,33.58,33.86,68200.0,31.8764,32.161,31.8574,32.123,68200.0
2008-11-26 10:15:00,33.85,33.93,33.77,33.83,49800.0,32.1135,32.1894,32.0376,32.0946,49800.0
2008-11-26 10:20:00,33.83,33.85,33.66,33.81,61500.0,32.0946,32.1135,31.9333,32.0756,61500.0
2008-11-26 10:25:00,33.81,33.84,33.63,33.78,157700.0,32.0756,32.1041,31.9048,32.0471,157700.0
2008-11-26 10:30:00,33.78,33.84,33.65,33.8,109100.0,32.0471,32.1041,31.9238,32.0661,109100.0
2008-11-26 10:35:00,33.8,34.0,33.74,33.94,89500.0,32.0661,32.2558,32.0092,32.1989,89500.0
2008-11-26 10:40:00,33.96,33.97,33.76,33.9,47700.0,32.2179,32.2274,32.0282,32.161,47700.0
2008-11-26 10:45:00,33.9,34.08,33.89,33.98,45400.0,32.161,32.3317,32.1515,32.2369,45400.0
2008-11-26 10:50:00,33.98,34.08,33.94,34.0,52500.0,32.2369,32.3317,32.1989,32.2558,52500.0
2008-11-26 10:55:00,34.0,34.15,34.0,34.12,60000.0,32.2558,32.3982,32.2558,32.3697,60000.0
2008-11-26 11:00:00,34.11,34.19,33.98,34.11,77500.0,32.3602,32.4361,32.2369,32.3602,77500.0
2008-11-26 11:05:00,34.11,34.13,33.96,33.98,65000.0,32.3602,32.3792,32.2179,32.2369,65000.0
2008-11-26 11:10:00,33.98,34.03,33.95,33.97,73100.0,32.2369,32.2843,32.2084,32.2274,73100.0
2008-11-26 11:15:00,33.95,34.02,33.85,33.96,63000.0,32.2084,32.2748,32.1135,32.2179,63000.0
2008-11-26 11:20:00,33.96,34.07,33.9,34.0,31200.0,32.2179,32.3223,32.161,32.2558,31200.0
2008-11-26 11:25:00,34.01,34.13,33.86,33.86,42700.0,32.2653,32.3792,32.123,32.123,42700.0
2008-11-26 11:30:00,33.88,33.99,33.85,33.9,44400.0,32.142,32.2464,32.1135,32.161,44400.0
2008-11-26 11:35:00,33.91,34.02,33.85,33.86,58000.0,32.1705,32.2748,32.1135,32.123,58000.0
2008-11-26 11:40:00,33.86,33.94,33.77,33.89,44400.0,32.123,32.1989,32.0376,32.1515,44400.0
2008-11-26 11:45:00,33.87,33.95,33.85,33.92,63500.0,32.1325,32.2084,32.1135,32.1799,63500.0
2008-11-26 11:50:00,33.9,33.94,33.86,33.86,81500.0,32.161,32.1989,32.123,32.123,81500.0
2008-11-26 11:55:00,33.87,34.07,33.87,33.88,85800.0,32.1325,32.3223,32.1325,32.142,85800.0
2008-11-26 12:00:00,33.89,33.97,33.84,33.87,39700.0,32.1515,32.2274,32.1041,32.1325,39700.0
2008-11-26 12:05:00,33.85,33.95,33.74,33.8,50300.0,32.1135,32.2084,32.0092,32.0661,50300.0
2008-11-26 12:10:00,33.81,33.87,33.72,33.86,41400.0,32.0756,32.1325,31.9902,32.123,41400.0
2008-11-26 12:15:00,33.87,33.91,33.77,33.85,65100.0,32.1325,32.1705,32.0376,32.1135,65100.0
2008-11-26 12:20:00,33.85,33.9,33.8,33.83,24000.0,32.1135,32.161,32.0661,32.0946,24000.0
2008-11-26 12:25:00,33.82,33.87,33.79,33.8,29100.0,32.0851,32.1325,32.0566,32.0661,29100.0
2008-11-26 12:30:00,33.81,33.86,33.75,33.83,73600.0,32.0756,32.123,32.0187,32.0946,73600.0
2008-11-26 12:35:00,33.81,33.87,33.7,33.78,58000.0,32.0756,32.1325,31.9712,32.0471,58000.0
2008-11-26 12:40:00,33.78,33.8,33.62,33.76,49300.0,32.0471,32.0661,31.8953,32.0282,49300.0
2008-11-26 12:45:00,33.73,33.84,33.72,33.77,35500.0,31.9997,32.1041,31.9902,32.0376,35500.0
2008-11-26 12:50:00,33.77,33.81,33.65,33.67,48900.0,32.0376,32.0756,31.9238,31.9428,48900.0
2008-11-26 12:55:00,33.65,33.82,33.65,33.75,62800.0,31.9238,32.0851,31.9238,32.0187,62800.0
2008-11-26 13:00:00,33.75,33.98,33.69,33.96,53600.0,32.0187,32.2369,31.9617,32.2179,53600.0
2008-11-26 13:05:00,33.95,33.95,33.82,33.82,49200.0,32.2084,32.2084,32.0851,32.0851,49200.0
2008-11-26 13:10:00,33.83,33.88,33.73,33.81,25500.0,32.0946,32.142,31.9997,32.0756,25500.0
2008-11-26 13:15:00,33.81,33.93,33.78,33.81,68000.0,32.0756,32.1894,32.0471,32.0756,68000.0
2008-11-26 13:20:00,33.8,33.89,33.72,33.75,21100.0,32.0661,32.1515,31.9902,32.0187,21100.0
2008-11-26 13:25:00,33.77,33.9,33.7,33.87,38400.0,32.0376,32.161,31.9712,32.1325,38400.0
2008-11-26 13:30:00,33.89,33.9,33.77,33.78,37400.0,32.1515,32.161,32.0376,32.0471,37400.0
2008-11-26 13:35:00,33.79,33.84,33.76,33.82,29500.0,32.0566,32.1041,32.0282,32.0851,29500.0
2008-11-26 13:40:00,33.81,33.89,33.75,33.88,27200.0,32.0756,32.1515,32.0187,32.142,27200.0
2008-11-26 13:45:00,33.87,33.89,33.8,33.8,26000.0,32.1325,32.1515,32.0661,32.0661,26000.0
2008-11-26 13:50:00,33.8,33.9,33.75,33.8,35000.0,32.0661,32.161,32.0187,32.0661,35000.0
2008-11-26 13:55:00,33.8,33.82,33.75,33.8,32000.0,32.0661,32.0851,32.0187,32.0661,32000.0
2008-11-26 14:00:00,33.8,33.82,33.76,33.8,36300.0,32.0661,32.0851,32.0282,32.0661,36300.0
2008-11-26 14:05:00,33.78,33.9,33.77,33.87,31000.0,32.0471,32.161,32.0376,32.1325,31000.0
2008-11-26 14:10:00,33.86,33.86,33.77,33.78,23800.0,32.123,32.123,32.0376,32.0471,23800.0
2008-11-26 14:15:00,33.78,33.9,33.78,33.9,30000.0,32.0471,32.161,32.0471,32.161,30000.0
2008-11-26 14:20:00,33.89,33.9,33.86,33.89,59200.0,32.1515,32.161,32.123,32.1515,59200.0
2008-11-26 14:25:00,33.89,33.94,33.82,33.89,70900.0,32.1515,32.1989,32.0851,32.1515,70900.0
2008-11-26 14:30:00,33.89,34.22,33.88,34.19,47900.0,32.1515,32.4646,32.142,32.4361,47900.0
2008-11-26 14:35:00,34.17,34.25,34.15,34.23,56500.0,32.4171,32.493,32.3982,32.474,56500.0
2008-11-26 14:40:00,34.24,34.33,34.22,34.26,34400.0,32.4835,32.5689,32.4646,32.5025,34400.0
2008-11-26 14:45:00,34.27,34.38,34.25,34.32,38400.0,32.512,32.6164,32.493,32.5594,38400.0
2008-11-26 14:50:00,34.31,34.36,34.21,34.26,61800.0,32.5499,32.5974,32.4551,32.5025,61800.0
2008-11-26 14:55:00,34.27,34.37,34.26,34.28,39600.0,32.512,32.6069,32.5025,32.5215,39600.0
2008-11-26 15:00:00,34.28,34.44,34.28,34.35,74200.0,32.5215,32.6733,32.5215,32.5879,74200.0
2008-11-26 15:05:00,34.34,34.42,34.29,34.31,80600.0,32.5784,32.6543,32.531,32.5499,80600.0
2008-11-26 15:10:00,34.32,34.75,34.3,34.66,73500.0,32.5594,32.9674,32.5405,32.882,73500.0
2008-11-26 15:15:00,34.66,34.75,34.6,34.64,47400.0,32.882,32.9674,32.8251,32.863,47400.0
2008-11-26 15:20:00,34.65,34.73,34.53,34.68,41200.0,32.8725,32.9484,32.7587,32.901,41200.0
2008-11-26 15:25:00,34.68,34.78,34.6,34.77,49300.0,32.901,32.9958,32.8251,32.9863,49300.0
2008-11-26 15:30:00,34.78,34.88,34.75,34.77,74600.0,32.9958,33.0907,32.9674,32.9863,74600.0
2008-11-26 15:35:00,34.79,34.79,34.62,34.67,64700.0,33.0053,33.0053,32.844,32.8915,64700.0
2008-11-26 15:40:00,34.69,34.73,34.36,34.38,66800.0,32.9104,32.9484,32.5974,32.6164,66800.0
2008-11-26 15:45:00,34.39,34.57,34.36,34.43,73500.0,32.6258,32.7966,32.5974,32.6638,73500.0
2008-11-26 15:50:00,34.43,34.54,34.39,34.53,115200.0,32.6638,32.7681,32.6258,32.7587,115200.0
2008-11-26 15:55:00,34.53,34.68,34.48,34.52,119300.0,32.7587,32.901,32.7112,32.7492,119300.0
2008-11-28 09:30:00,34.63,34.86,34.36,34.52,42800.0,32.8535,33.0717,32.5974,32.7492,42800.0
2008-11-28 09:35:00,34.48,34.86,34.48,34.86,22900.0,32.7112,33.0717,32.7112,33.0717,22900.0
2008-11-28 09:40:00,34.78,34.8,34.5,34.57,47800.0,32.9958,33.0148,32.7302,32.7966,47800.0
2008-11-28 09:45:00,34.55,34.65,34.55,34.63,38400.0,32.7776,32.8725,32.7776,32.8535,38400.0
2008-11-28 09:50:00,34.61,34.67,34.56,34.6,73400.0,32.8346,32.8915,32.7871,32.8251,73400.0
2008-11-28 09:55:00,34.6,34.67,34.52,34.65,115300.0,32.8251,32.8915,32.7492,32.8725,115300.0
2008-11-28 10:00:00,34.64,34.75,34.63,34.73,29500.0,32.863,32.9674,32.8535,32.9484,29500.0
2008-11-28 10:05:00,34.73,34.77,34.67,34.67,52700.0,32.9484,32.9863,32.8915,32.8915,52700.0
2008-11-28 10:10:00,34.65,34.7,34.54,34.55,50900.0,32.8725,32.9199,32.7681,32.7776,50900.0
2008-11-28 10:15:00,34.56,34.67,34.51,34.61,49400.0,32.7871,32.8915,32.7397,32.8346,49400.0
2008-11-28 10:20:00,34.61,34.75,34.58,34.75,56200.0,32.8346,32.9674,32.8061,32.9674,56200.0
2008-11-28 10:25:00,34.75,34.95,34.75,34.88,38300.0,32.9674,33.1571,32.9674,33.0907,38300.0
2008-11-28 10:30:00,34.85,34.88,34.69,34.79,42600.0,33.0622,33.0907,32.9104,33.0053,42600.0
2008-11-28 10:35:00,34.76,35.02,34.75,34.98,50000.0,32.9769,33.2235,32.9674,33.1856,50000.0
2008-11-28 10:40:00,34.94,35.02,34.84,35.01,21600.0,33.1476,33.2235,33.0528,33.214,21600.0
2008-11-28 10:45:00,35.02,35.23,35.02,35.17,45100.0,33.2235,33.4227,33.2235,33.3658,45100.0
2008-11-28 10:50:00,35.17,35.21,35.11,35.11,39000.0,33.3658,33.4038,33.3089,33.3089,39000.0
2008-11-28 10:55:00,35.13,35.25,35.11,35.2,34300.0,33.3279,33.4417,33.3089,33.3943,34300.0
2008-11-28 11:00:00,35.2,35.31,35.18,35.27,41200.0,33.3943,33.4986,33.3753,33.4607,41200.0
2008-11-28 11:05:00,35.28,35.41,35.21,35.4,49500.0,33.4702,33.5935,33.4038,33.584,49500.0
2008-11-28 11:10:00,35.37,35.44,35.37,35.42,26100.0,33.5556,33.622,33.5556,33.603,26100.0
2008-11-28 11:15:00,35.42,35.46,35.26,35.26,38300.0,33.603,33.6409,33.4512,33.4512,38300.0
2008-11-28 11:20:00,35.29,35.43,35.27,35.4,30800.0,33.4797,33.6125,33.4607,33.584,30800.0
2008-11-28 11:25:00,35.38,35.64,35.36,35.59,20100.0,33.5651,33.8117,33.5461,33.7643,20100.0
2008-11-28 11:30:00,35.6,35.61,35.36,35.38,32200.0,33.7738,33.7833,33.5461,33.5651,32200.0
2008-11-28 11:35:00,35.35,35.36,35.2,35.2,35700.0,33.5366,33.5461,33.3943,33.3943,35700.0
2008-11-28 11:40:00,35.2,35.26,35.16,35.2,21100.0,33.3943,33.4512,33.3563,33.3943,21100.0
2008-11-28 11:45:00,35.2,35.26,35.17,35.23,10700.0,33.3943,33.4512,33.3658,33.4227,10700.0
2008-11-28 11:50:00,35.2,35.29,35.2,35.29,14400.0,33.3943,33.4797,33.3943,33.4797,14400.0
2008-11-28 11:55:00,35.28,35.39,35.27,35.38,16500.0,33.4702,33.5745,33.4607,33.5651,16500.0
2008-11-28 12:00:00,35.35,35.39,35.29,35.35,17000.0,33.5366,33.5745,33.4797,33.5366,17000.0
2008-11-28 12:05:00,35.35,35.48,35.34,35.38,13900.0,33.5366,33.6599,33.5271,33.5651,13900.0
2008-11-28 12:10:00,35.35,35.37,35.34,35.36,8300.0,33.5366,33.5556,33.5271,33.5461,8300.0
2008-11-28 12:15:00,35.36,35.36,35.24,35.25,28300.0,33.5461,33.5461,33.4322,33.4417,28300.0
2008-11-28 12:20:00,35.27,35.31,35.22,35.23,44700.0,33.4607,33.4986,33.4133,33.4227,44700.0
2008-11-28 12:25:00,35.25,35.36,35.22,35.33,27800.0,33.4417,33.5461,33.4133,33.5176,27800.0
2008-11-28 12:30:00,35.32,35.55,35.27,35.53,49200.0,33.5081,33.7263,33.4607,33.7074,49200.0
2008-11-28 12:35:00,35.53,35.59,35.48,35.48,36500.0,33.7074,33.7643,33.6599,33.6599,36500.0
2008-11-28 12:40:00,35.47,35.67,35.46,35.65,42100.0,33.6504,33.8402,33.6409,33.8212,42100.0
2008-11-28 12:45:00,35.61,35.63,35.41,35.61,93000.0,33.7833,33.8022,33.5935,33.7833,93000.0
2008-11-28 12:50:00,35.59,35.69,35.59,35.65,99500.0,33.7643,33.8592,33.7643,33.8212,99500.0
2008-11-28 12:55:00,35.64,36.25,35.49,35.58,107100.0,33.8117,34.3904,33.6694,33.7548,107100.0
2008-11-28 13:00:00,35.76,35.76,35.25,35.68,259000.0,33.9256,33.9256,33.4417,33.8497,259000.0
2008-11-28 13:05:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 13:10:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 13:15:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 13:20:00,35.6,35.6,35.6,35.6,100.0,33.7738,33.7738,33.7738,33.7738,100.0
2008-11-28 13:25:00,35.68,35.68,35.68,35.68,5100.0,33.8497,33.8497,33.8497,33.8497,5100.0
2008-11-28 13:30:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 13:35:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 13:40:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 13:45:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 13:50:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 13:55:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:00:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:05:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:10:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:15:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:20:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:25:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:30:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:35:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:40:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:45:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:50:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:55:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:00:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:05:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:10:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:15:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:20:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:25:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:30:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:35:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:40:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:45:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:50:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:55:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-12-01 09:30:00,34.41,34.99,34.06,34.59,69300.0,32.6448,33.1951,32.3128,32.8156,69300.0
2008-12-01 09:35:00,34.57,34.64,34.29,34.59,81700.0,32.7966,32.863,32.531,32.8156,81700.0
2008-12-01 09:40:00,34.59,34.93,34.43,34.8,91500.0,32.8156,33.1381,32.6638,33.0148,91500.0
2008-12-01 09:45:00,34.77,34.87,34.57,34.82,87700.0,32.9863,33.0812,32.7966,33.0338,87700.0
2008-12-01 09:50:00,34.83,34.85,34.27,34.35,88100.0,33.0433,33.0622,32.512,32.5879,88100.0
2008-12-01 09:55:00,34.35,34.61,34.34,34.39,69700.0,32.5879,32.8346,32.5784,32.6258,69700.0
2008-12-01 10:00:00,34.38,34.46,34.18,34.18,94200.0,32.6164,32.6922,32.4266,32.4266,94200.0
2008-12-01 10:05:00,34.18,34.33,34.06,34.29,68000.0,32.4266,32.5689,32.3128,32.531,68000.0
2008-12-01 10:10:00,34.28,34.48,34.26,34.4,64500.0,32.5215,32.7112,32.5025,32.6353,64500.0
2008-12-01 10:15:00,34.39,34.54,34.07,34.09,83100.0,32.6258,32.7681,32.3223,32.3412,83100.0
2008-12-01 10:20:00,34.08,34.13,33.82,33.92,90100.0,32.3317,32.3792,32.0851,32.1799,90100.0
2008-12-01 10:25:00,33.91,33.91,33.62,33.7,90500.0,32.1705,32.1705,31.8953,31.9712,90500.0
2008-12-01 10:30:00,33.71,33.8,33.6,33.75,66500.0,31.9807,32.0661,31.8764,32.0187,66500.0
2008-12-01 10:35:00,33.74,33.74,33.57,33.68,42000.0,32.0092,32.0092,31.8479,31.9523,42000.0
2008-12-01 10:40:00,33.67,33.77,33.6,33.67,48100.0,31.9428,32.0376,31.8764,31.9428,48100.0
2008-12-01 10:45:00,33.68,33.7,33.58,33.58,38900.0,31.9523,31.9712,31.8574,31.8574,38900.0
2008-12-01 10:50:00,33.58,33.68,33.58,33.68,44800.0,31.8574,31.9523,31.8574,31.9523,44800.0
2008-12-01 10:55:00,33.71,33.78,33.49,33.49,69900.0,31.9807,32.0471,31.772,31.772,69900.0
2008-12-01 11:00:00,33.51,33.58,33.44,33.58,57600.0,31.791,31.8574,31.7246,31.8574,57600.0
2008-12-01 11:05:00,33.51,33.65,33.51,33.53,52600.0,31.791,31.9238,31.791,31.81,52600.0
2008-12-01 11:10:00,33.54,33.78,33.53,33.68,99700.0,31.8194,32.0471,31.81,31.9523,99700.0
2008-12-01 11:15:00,33.71,33.83,33.7,33.81,47300.0,31.9807,32.0946,31.9712,32.0756,47300.0
2008-12-01 11:20:00,33.81,33.81,33.72,33.77,47200.0,32.0756,32.0756,31.9902,32.0376,47200.0
2008-12-01 11:25:00,33.77,33.8,33.62,33.66,78300.0,32.0376,32.0661,31.8953,31.9333,78300.0
2008-12-01 11:30:00,33.66,33.81,33.64,33.75,46600.0,31.9333,32.0756,31.9143,32.0187,46600.0
2008-12-01 11:35:00,33.74,33.8,33.65,33.7,42300.0,32.0092,32.0661,31.9238,31.9712,42300.0
2008-12-01 11:40:00,33.7,33.8,33.68,33.71,42300.0,31.9712,32.0661,31.9523,31.9807,42300.0
2008-12-01 11:45:00,33.68,33.71,33.61,33.65,32700.0,31.9523,31.9807,31.8859,31.9238,32700.0
2008-12-01 11:50:00,33.66,33.66,33.47,33.48,40200.0,31.9333,31.9333,31.753,31.7625,40200.0
2008-12-01 11:55:00,33.48,33.5,33.39,33.42,38500.0,31.7625,31.7815,31.6771,31.7056,38500.0
2008-12-01 12:00:00,33.42,33.48,33.33,33.46,49500.0,31.7056,31.7625,31.6202,31.7435,49500.0
2008-12-01 12:05:00,33.46,33.49,33.34,33.39,66800.0,31.7435,31.772,31.6297,31.6771,66800.0
2008-12-01 12:10:00,33.39,33.45,33.37,33.41,23400.0,31.6771,31.7341,31.6582,31.6961,23400.0
2008-12-01 12:15:00,33.41,33.41,33.27,33.3,39000.0,31.6961,31.6961,31.5633,31.5918,39000.0
2008-12-01 12:20:00,33.29,33.34,33.25,33.3,25000.0,31.5823,31.6297,31.5443,31.5918,25000.0
2008-12-01 12:25:00,33.3,33.3,33.16,33.2,45000.0,31.5918,31.5918,31.4589,31.4969,45000.0
2008-12-01 12:30:00,33.21,33.42,33.19,33.4,46000.0,31.5064,31.7056,31.4874,31.6866,46000.0
2008-12-01 12:35:00,33.41,33.41,33.26,33.28,36700.0,31.6961,31.6961,31.5538,31.5728,36700.0
2008-12-01 12:40:00,33.29,33.3,33.23,33.23,30000.0,31.5823,31.5918,31.5253,31.5253,30000.0
2008-12-01 12:45:00,33.23,33.45,33.23,33.42,35600.0,31.5253,31.7341,31.5253,31.7056,35600.0
2008-12-01 12:50:00,33.43,33.52,33.33,33.47,57400.0,31.7151,31.8005,31.6202,31.753,57400.0
2008-12-01 12:55:00,33.46,33.46,33.33,33.38,34600.0,31.7435,31.7435,31.6202,31.6677,34600.0
2008-12-01 13:00:00,33.38,33.47,33.33,33.47,27300.0,31.6677,31.753,31.6202,31.753,27300.0
2008-12-01 13:05:00,33.48,33.54,33.45,33.51,24300.0,31.7625,31.8194,31.7341,31.791,24300.0
2008-12-01 13:10:00,33.51,33.6,33.48,33.52,37600.0,31.791,31.8764,31.7625,31.8005,37600.0
2008-12-01 13:15:00,33.53,33.6,33.47,33.6,30700.0,31.81,31.8764,31.753,31.8764,30700.0
2008-12-01 13:20:00,33.61,33.61,33.41,33.42,49100.0,31.8859,31.8859,31.6961,31.7056,49100.0
2008-12-01 13:25:00,33.42,33.42,33.17,33.25,96500.0,31.7056,31.7056,31.4684,31.5443,96500.0
2008-12-01 13:30:00,33.25,33.55,33.24,33.42,60700.0,31.5443,31.8289,31.5348,31.7056,60700.0
2008-12-01 13:35:00,33.4,33.45,33.31,33.34,75800.0,31.6866,31.7341,31.6012,31.6297,75800.0
2008-12-01 13:40:00,33.33,33.33,33.07,33.07,81000.0,31.6202,31.6202,31.3736,31.3736,81000.0
2008-12-01 13:45:00,33.09,33.18,32.9,32.94,87900.0,31.3925,31.4779,31.2123,31.2502,87900.0
2008-12-01 13:50:00,32.95,33.01,32.8,32.88,96000.0,31.2597,31.3166,31.1174,31.1933,96000.0
2008-12-01 13:55:00,32.89,33.19,32.81,33.17,42700.0,31.2028,31.4874,31.1269,31.4684,42700.0
2008-12-01 14:00:00,33.18,33.21,33.09,33.14,115000.0,31.4779,31.5064,31.3925,31.44,115000.0
2008-12-01 14:05:00,33.15,33.26,33.1,33.18,88400.0,31.4494,31.5538,31.402,31.4779,88400.0
2008-12-01 14:10:00,33.2,33.31,33.15,33.28,112500.0,31.4969,31.6012,31.4494,31.5728,112500.0
2008-12-01 14:15:00,33.27,33.3,33.18,33.24,117100.0,31.5633,31.5918,31.4779,31.5348,117100.0
2008-12-01 14:20:00,33.25,33.3,33.09,33.16,110200.0,31.5443,31.5918,31.3925,31.4589,110200.0
2008-12-01 14:25:00,33.18,33.26,33.15,33.2,52100.0,31.4779,31.5538,31.4494,31.4969,52100.0
2008-12-01 14:30:00,33.2,33.3,33.09,33.21,59200.0,31.4969,31.5918,31.3925,31.5064,59200.0
2008-12-01 14:35:00,33.22,33.33,33.15,33.31,71800.0,31.5159,31.6202,31.4494,31.6012,71800.0
2008-12-01 14:40:00,33.3,33.46,33.29,33.31,57300.0,31.5918,31.7435,31.5823,31.6012,57300.0
2008-12-01 14:45:00,33.31,33.48,33.31,33.38,44600.0,31.6012,31.7625,31.6012,31.6677,44600.0
2008-12-01 14:50:00,33.39,33.52,33.36,33.44,56000.0,31.6771,31.8005,31.6487,31.7246,56000.0
2008-12-01 14:55:00,33.44,33.46,33.27,33.34,40700.0,31.7246,31.7435,31.5633,31.6297,40700.0
2008-12-01 15:00:00,33.33,33.44,33.27,33.44,178700.0,31.6202,31.7246,31.5633,31.7246,178700.0
2008-12-01 15:05:00,33.44,33.5,33.33,33.46,313600.0,31.7246,31.7815,31.6202,31.7435,313600.0
2008-12-01 15:10:00,33.46,33.58,33.4,33.43,67600.0,31.7435,31.8574,31.6866,31.7151,67600.0
2008-12-01 15:15:00,33.43,33.63,33.43,33.54,214400.0,31.7151,31.9048,31.7151,31.8194,214400.0
2008-12-01 15:20:00,33.52,33.6,33.31,33.32,274000.0,31.8005,31.8764,31.6012,31.6107,274000.0
2008-12-01 15:25:00,33.33,33.41,33.13,33.13,149200.0,31.6202,31.6961,31.4305,31.4305,149200.0
2008-12-01 15:30:00,33.14,33.22,33.08,33.2,138000.0,31.44,31.5159,31.383,31.4969,138000.0
2008-12-01 15:35:00,33.2,33.39,33.19,33.24,100700.0,31.4969,31.6771,31.4874,31.5348,100700.0
2008-12-01 15:40:00,33.24,33.42,32.97,33.01,225600.0,31.5348,31.7056,31.2787,31.3166,225600.0
2008-12-01 15:45:00,33.01,33.27,32.94,33.16,194700.0,31.3166,31.5633,31.2502,31.4589,194700.0
2008-12-01 15:50:00,33.15,33.2,32.88,32.96,156100.0,31.4494,31.4969,31.1933,31.2692,156100.0
2008-12-01 15:55:00,32.96,33.01,32.72,32.75,175200.0,31.2692,31.3166,31.0415,31.07,175200.0
2008-12-02 09:30:00,33.37,33.37,32.84,32.89,73700.0,31.6582,31.6582,31.1554,31.2028,73700.0
2008-12-02 09:35:00,32.88,32.92,32.5,32.69,65100.0,31.1933,31.2312,30.8328,31.013,65100.0
2008-12-02 09:40:00,32.71,32.71,32.52,32.61,31600.0,31.032,31.032,30.8518,30.9372,31600.0
2008-12-02 09:45:00,32.63,32.68,32.53,32.61,34800.0,30.9561,31.0036,30.8613,30.9372,34800.0
2008-12-02 09:50:00,32.61,32.76,32.5,32.61,62700.0,30.9372,31.0795,30.8328,30.9372,62700.0
2008-12-02 09:55:00,32.63,32.81,32.54,32.67,65000.0,30.9561,31.1269,30.8707,30.9941,65000.0
2008-12-02 10:00:00,32.67,32.97,32.65,32.94,72800.0,30.9941,31.2787,30.9751,31.2502,72800.0
2008-12-02 10:05:00,32.93,33.06,32.86,33.0,47600.0,31.2407,31.3641,31.1743,31.3071,47600.0
2008-12-02 10:10:00,33.02,33.28,32.93,33.16,80300.0,31.3261,31.5728,31.2407,31.4589,80300.0
2008-12-02 10:15:00,33.14,33.2,32.97,33.13,48200.0,31.44,31.4969,31.2787,31.4305,48200.0
2008-12-02 10:20:00,33.13,33.37,33.01,33.29,81500.0,31.4305,31.6582,31.3166,31.5823,81500.0
2008-12-02 10:25:00,33.3,33.32,33.17,33.2,72500.0,31.5918,31.6107,31.4684,31.4969,72500.0
2008-12-02 10:30:00,33.18,33.34,33.18,33.24,58300.0,31.4779,31.6297,31.4779,31.5348,58300.0
2008-12-02 10:35:00,33.24,33.44,33.17,33.38,84000.0,31.5348,31.7246,31.4684,31.6677,84000.0
2008-12-02 10:40:00,33.38,33.42,33.2,33.2,69000.0,31.6677,31.7056,31.4969,31.4969,69000.0
2008-12-02 10:45:00,33.21,33.37,33.19,33.31,43000.0,31.5064,31.6582,31.4874,31.6012,43000.0
2008-12-02 10:50:00,33.32,33.36,33.23,33.23,45100.0,31.6107,31.6487,31.5253,31.5253,45100.0
2008-12-02 10:55:00,33.24,33.28,33.13,33.26,51600.0,31.5348,31.5728,31.4305,31.5538,51600.0
2008-12-02 11:00:00,33.25,33.34,33.16,33.3,42300.0,31.5443,31.6297,31.4589,31.5918,42300.0
2008-12-02 11:05:00,33.3,33.35,33.23,33.32,31400.0,31.5918,31.6392,31.5253,31.6107,31400.0
2008-12-02 11:10:00,33.32,33.39,33.17,33.19,32600.0,31.6107,31.6771,31.4684,31.4874,32600.0
2008-12-02 11:15:00,33.19,33.47,33.16,33.37,55300.0,31.4874,31.753,31.4589,31.6582,55300.0
2008-12-02 11:20:00,33.37,33.65,33.37,33.57,54400.0,31.6582,31.9238,31.6582,31.8479,54400.0
2008-12-02 11:25:00,33.57,33.85,33.17,33.68,66400.0,31.8479,32.1135,31.4684,31.9523,66400.0
2008-12-02 11:30:00,33.67,33.86,33.65,33.71,44300.0,31.9428,32.123,31.9238,31.9807,44300.0
2008-12-02 11:35:00,33.71,33.74,33.55,33.56,80300.0,31.9807,32.0092,31.8289,31.8384,80300.0
2008-12-02 11:40:00,33.56,33.56,33.42,33.43,29700.0,31.8384,31.8384,31.7056,31.7151,29700.0
2008-12-02 11:45:00,33.43,33.47,33.34,33.45,57400.0,31.7151,31.753,31.6297,31.7341,57400.0
2008-12-02 11:50:00,33.44,33.52,33.39,33.43,55400.0,31.7246,31.8005,31.6771,31.7151,55400.0
2008-12-02 11:55:00,33.42,33.56,33.33,33.33,80700.0,31.7056,31.8384,31.6202,31.6202,80700.0
2008-12-02 12:00:00,33.33,33.44,33.32,33.38,30300.0,31.6202,31.7246,31.6107,31.6677,30300.0
2008-12-02 12:05:00,33.39,33.5,33.35,33.49,64100.0,31.6771,31.7815,31.6392,31.772,64100.0
2008-12-02 12:10:00,33.48,33.5,33.33,33.37,30200.0,31.7625,31.7815,31.6202,31.6582,30200.0
2008-12-02 12:15:00,33.36,33.43,33.3,33.34,23600.0,31.6487,31.7151,31.5918,31.6297,23600.0
2008-12-02 12:20:00,33.34,33.41,33.27,33.28,36400.0,31.6297,31.6961,31.5633,31.5728,36400.0
2008-12-02 12:25:00,33.29,33.46,33.28,33.36,29800.0,31.5823,31.7435,31.5728,31.6487,29800.0
2008-12-02 12:30:00,33.37,33.39,33.3,33.33,41400.0,31.6582,31.6771,31.5918,31.6202,41400.0
2008-12-02 12:35:00,33.33,33.4,33.27,33.4,50500.0,31.6202,31.6866,31.5633,31.6866,50500.0
2008-12-02 12:40:00,33.4,33.48,33.39,33.48,69700.0,31.6866,31.7625,31.6771,31.7625,69700.0
2008-12-02 12:45:00,33.48,33.5,33.45,33.46,20800.0,31.7625,31.7815,31.7341,31.7435,20800.0
2008-12-02 12:50:00,33.46,33.46,33.32,33.4,37400.0,31.7435,31.7435,31.6107,31.6866,37400.0
2008-12-02 12:55:00,33.39,33.39,33.3,33.34,51400.0,31.6771,31.6771,31.5918,31.6297,51400.0
2008-12-02 13:00:00,33.33,33.37,33.28,33.29,27600.0,31.6202,31.6582,31.5728,31.5823,27600.0
2008-12-02 13:05:00,33.29,33.32,33.24,33.25,23200.0,31.5823,31.6107,31.5348,31.5443,23200.0
2008-12-02 13:10:00,33.24,33.33,33.22,33.3,63300.0,31.5348,31.6202,31.5159,31.5918,63300.0
2008-12-02 13:15:00,33.29,33.33,33.21,33.23,44700.0,31.5823,31.6202,31.5064,31.5253,44700.0
2008-12-02 13:20:00,33.21,33.3,33.17,33.17,39000.0,31.5064,31.5918,31.4684,31.4684,39000.0
2008-12-02 13:25:00,33.18,33.2,33.09,33.12,33800.0,31.4779,31.4969,31.3925,31.421,33800.0
2008-12-02 13:30:00,33.12,33.19,32.97,33.05,49500.0,31.421,31.4874,31.2787,31.3546,49500.0
2008-12-02 13:35:00,33.04,33.15,33.0,33.05,39800.0,31.3451,31.4494,31.3071,31.3546,39800.0
2008-12-02 13:40:00,33.05,33.13,33.04,33.06,26100.0,31.3546,31.4305,31.3451,31.3641,26100.0
2008-12-02 13:45:00,33.06,33.1,32.93,33.03,58700.0,31.3641,31.402,31.2407,31.3356,58700.0
2008-12-02 13:50:00,33.03,33.03,32.94,32.99,46700.0,31.3356,31.3356,31.2502,31.2977,46700.0
2008-12-02 13:55:00,32.99,33.02,32.92,32.92,101100.0,31.2977,31.3261,31.2312,31.2312,101100.0
2008-12-02 14:00:00,32.94,32.99,32.67,32.68,68800.0,31.2502,31.2977,30.9941,31.0036,68800.0
2008-12-02 14:05:00,32.67,32.7,32.45,32.49,140700.0,30.9941,31.0225,30.7854,30.8233,140700.0
2008-12-02 14:10:00,32.51,32.56,32.43,32.51,63500.0,30.8423,30.8897,30.7664,30.8423,63500.0
2008-12-02 14:15:00,32.52,32.59,32.46,32.59,48800.0,30.8518,30.9182,30.7948,30.9182,48800.0
2008-12-02 14:20:00,32.58,32.58,32.34,32.4,62000.0,30.9087,30.9087,30.681,30.7379,62000.0
2008-12-02 14:25:00,32.4,32.4,32.08,32.21,157400.0,30.7379,30.7379,30.4343,30.5577,157400.0
2008-12-02 14:30:00,32.2,32.48,32.17,32.44,61800.0,30.5482,30.8138,30.5197,30.7759,61800.0
2008-12-02 14:35:00,32.44,32.67,32.43,32.65,59500.0,30.7759,30.9941,30.7664,30.9751,59500.0
2008-12-02 14:40:00,32.65,32.77,32.65,32.77,54300.0,30.9751,31.0889,30.9751,31.0889,54300.0
2008-12-02 14:45:00,32.75,32.79,32.7,32.76,34300.0,31.07,31.1079,31.0225,31.0795,34300.0
2008-12-02 14:50:00,32.75,32.85,32.7,32.78,37000.0,31.07,31.1648,31.0225,31.0984,37000.0
2008-12-02 14:55:00,32.78,32.93,32.74,32.88,40200.0,31.0984,31.2407,31.0605,31.1933,40200.0
2008-12-02 15:00:00,32.88,32.88,32.71,32.74,25700.0,31.1933,31.1933,31.032,31.0605,25700.0
2008-12-02 15:05:00,32.74,32.75,32.57,32.71,52800.0,31.0605,31.07,30.8992,31.032,52800.0
2008-12-02 15:10:00,32.69,32.76,32.57,32.71,69700.0,31.013,31.0795,30.8992,31.032,69700.0
2008-12-02 15:15:00,32.7,32.93,32.68,32.92,71700.0,31.0225,31.2407,31.0036,31.2312,71700.0
2008-12-02 15:20:00,32.93,33.24,32.92,33.2,74600.0,31.2407,31.5348,31.2312,31.4969,74600.0
2008-12-02 15:25:00,33.22,33.41,33.18,33.32,62900.0,31.5159,31.6961,31.4779,31.6107,62900.0
2008-12-02 15:30:00,33.32,33.39,33.16,33.3,110400.0,31.6107,31.6771,31.4589,31.5918,110400.0
2008-12-02 15:35:00,33.31,33.39,33.22,33.26,114200.0,31.6012,31.6771,31.5159,31.5538,114200.0
2008-12-02 15:40:00,33.26,33.34,33.13,33.3,100700.0,31.5538,31.6297,31.4305,31.5918,100700.0
2008-12-02 15:45:00,33.3,33.32,32.84,32.89,142000.0,31.5918,31.6107,31.1554,31.2028,142000.0
2008-12-02 15:50:00,32.9,33.19,32.76,33.17,128800.0,31.2123,31.4874,31.0795,31.4684,128800.0
2008-12-02 15:55:00,33.18,33.48,33.13,33.42,182400.0,31.4779,31.7625,31.4305,31.7056,182400.0
2008-12-03 09:30:00,32.73,32.9,32.48,32.65,48200.0,31.051,31.2123,30.8138,30.9751,48200.0
2008-12-03 09:35:00,32.65,32.72,32.59,32.68,73600.0,30.9751,31.0415,30.9182,31.0036,73600.0
2008-12-03 09:40:00,32.68,32.95,32.66,32.82,54000.0,31.0036,31.2597,30.9846,31.1364,54000.0
2008-12-03 09:45:00,32.82,32.94,32.72,32.75,60700.0,31.1364,31.2502,31.0415,31.07,60700.0
2008-12-03 09:50:00,32.75,32.81,32.58,32.68,60800.0,31.07,31.1269,30.9087,31.0036,60800.0
2008-12-03 09:55:00,32.66,32.78,32.51,32.75,44700.0,30.9846,31.0984,30.8423,31.07,44700.0
2008-12-03 10:00:00,32.73,32.83,32.57,32.8,49500.0,31.051,31.1459,30.8992,31.1174,49500.0
2008-12-03 10:05:00,32.82,32.9,32.76,32.9,30900.0,31.1364,31.2123,31.0795,31.2123,30900.0
2008-12-03 10:10:00,32.88,32.94,32.83,32.89,28000.0,31.1933,31.2502,31.1459,31.2028,28000.0
2008-12-03 10:15:00,32.89,33.0,32.87,32.87,30500.0,31.2028,31.3071,31.1838,31.1838,30500.0
2008-12-03 10:20:00,32.86,33.06,32.86,32.94,38200.0,31.1743,31.3641,31.1743,31.2502,38200.0
2008-12-03 10:25:00,32.94,33.04,32.89,33.04,45200.0,31.2502,31.3451,31.2028,31.3451,45200.0
2008-12-03 10:30:00,33.04,33.17,33.01,33.17,24500.0,31.3451,31.4684,31.3166,31.4684,24500.0
2008-12-03 10:35:00,33.17,33.2,33.02,33.07,33300.0,31.4684,31.4969,31.3261,31.3736,33300.0
2008-12-03 10:40:00,33.09,33.19,33.07,33.19,13700.0,31.3925,31.4874,31.3736,31.4874,13700.0
2008-12-03 10:45:00,33.19,33.43,33.17,33.41,36500.0,31.4874,31.7151,31.4684,31.6961,36500.0
2008-12-03 10:50:00,33.42,33.64,33.39,33.63,90500.0,31.7056,31.9143,31.6771,31.9048,90500.0
2008-12-03 10:55:00,33.63,33.9,33.6,33.88,59300.0,31.9048,32.161,31.8764,32.142,59300.0
2008-12-03 11:00:00,33.87,33.91,33.72,33.74,101400.0,32.1325,32.1705,31.9902,32.0092,101400.0
2008-12-03 11:05:00,33.75,33.78,33.68,33.73,45700.0,32.0187,32.0471,31.9523,31.9997,45700.0
2008-12-03 11:10:00,33.71,34.03,33.7,33.98,33400.0,31.9807,32.2843,31.9712,32.2369,33400.0
2008-12-03 11:15:00,33.99,34.14,33.97,34.09,76000.0,32.2464,32.3887,32.2274,32.3412,76000.0
2008-12-03 11:20:00,34.1,34.12,34.0,34.01,44900.0,32.3507,32.3697,32.2558,32.2653,44900.0
2008-12-03 11:25:00,34.02,34.07,33.95,34.0,80900.0,32.2748,32.3223,32.2084,32.2558,80900.0
2008-12-03 11:30:00,33.98,33.99,33.82,33.92,51000.0,32.2369,32.2464,32.0851,32.1799,51000.0
2008-12-03 11:35:00,33.9,33.92,33.74,33.88,52900.0,32.161,32.1799,32.0092,32.142,52900.0
2008-12-03 11:40:00,33.87,33.99,33.83,33.88,35300.0,32.1325,32.2464,32.0946,32.142,35300.0
2008-12-03 11:45:00,33.88,33.88,33.59,33.71,62200.0,32.142,32.142,31.8669,31.9807,62200.0
2008-12-03 11:50:00,33.71,33.91,33.68,33.91,38200.0,31.9807,32.1705,31.9523,32.1705,38200.0
2008-12-03 11:55:00,33.93,33.95,33.87,33.9,19900.0,32.1894,32.2084,32.1325,32.161,19900.0
2008-12-03 12:00:00,33.9,33.9,33.63,33.63,99200.0,32.161,32.161,31.9048,31.9048,99200.0
2008-12-03 12:05:00,33.64,33.69,33.58,33.62,39300.0,31.9143,31.9617,31.8574,31.8953,39300.0
2008-12-03 12:10:00,33.63,33.65,33.55,33.6,47100.0,31.9048,31.9238,31.8289,31.8764,47100.0
2008-12-03 12:15:00,33.61,33.65,33.42,33.42,53800.0,31.8859,31.9238,31.7056,31.7056,53800.0
2008-12-03 12:20:00,33.42,33.51,33.39,33.47,29900.0,31.7056,31.791,31.6771,31.753,29900.0
2008-12-03 12:25:00,33.48,33.54,33.47,33.49,97600.0,31.7625,31.8194,31.753,31.772,97600.0
2008-12-03 12:30:00,33.5,33.52,33.31,33.39,44600.0,31.7815,31.8005,31.6012,31.6771,44600.0
2008-12-03 12:35:00,33.41,33.47,33.28,33.38,61300.0,31.6961,31.753,31.5728,31.6677,61300.0
2008-12-03 12:40:00,33.38,33.38,33.08,33.13,70200.0,31.6677,31.6677,31.383,31.4305,70200.0
2008-12-03 12:45:00,33.13,33.44,33.13,33.38,34700.0,31.4305,31.7246,31.4305,31.6677,34700.0
2008-12-03 12:50:00,33.38,33.5,33.28,33.5,27700.0,31.6677,31.7815,31.5728,31.7815,27700.0
2008-12-03 12:55:00,33.5,33.53,33.29,33.35,33300.0,31.7815,31.81,31.5823,31.6392,33300.0
2008-12-03 13:00:00,33.37,33.42,33.34,33.41,16800.0,31.6582,31.7056,31.6297,31.6961,16800.0
2008-12-03 13:05:00,33.43,33.45,33.37,33.4,15800.0,31.7151,31.7341,31.6582,31.6866,15800.0
2008-12-03 13:10:00,33.4,33.45,33.38,33.42,26400.0,31.6866,31.7341,31.6677,31.7056,26400.0
2008-12-03 13:15:00,33.41,33.47,33.39,33.43,19300.0,31.6961,31.753,31.6771,31.7151,19300.0
2008-12-03 13:20:00,33.44,33.47,33.25,33.25,28000.0,31.7246,31.753,31.5443,31.5443,28000.0
2008-12-03 13:25:00,33.26,33.26,33.07,33.09,33100.0,31.5538,31.5538,31.3736,31.3925,33100.0
2008-12-03 13:30:00,33.1,33.12,32.95,32.99,53900.0,31.402,31.421,31.2597,31.2977,53900.0
2008-12-03 13:35:00,33.0,33.02,32.91,32.95,43800.0,31.3071,31.3261,31.2218,31.2597,43800.0
2008-12-03 13:40:00,32.96,32.96,32.78,32.8,23300.0,31.2692,31.2692,31.0984,31.1174,23300.0
2008-12-03 13:45:00,32.81,32.81,32.6,32.73,65300.0,31.1269,31.1269,30.9277,31.051,65300.0
2008-12-03 13:50:00,32.74,32.79,32.67,32.67,60400.0,31.0605,31.1079,30.9941,30.9941,60400.0
2008-12-03 13:55:00,32.68,32.74,32.61,32.72,55900.0,31.0036,31.0605,30.9372,31.0415,55900.0
2008-12-03 14:00:00,32.71,32.84,32.68,32.72,59600.0,31.032,31.1554,31.0036,31.0415,59600.0
2008-12-03 14:05:00,32.72,32.8,32.64,32.76,99500.0,31.0415,31.1174,30.9656,31.0795,99500.0
2008-12-03 14:10:00,32.76,32.9,32.75,32.82,142400.0,31.0795,31.2123,31.07,31.1364,142400.0
2008-12-03 14:15:00,32.83,33.03,32.81,32.99,63200.0,31.1459,31.3356,31.1269,31.2977,63200.0
2008-12-03 14:20:00,33.0,33.11,32.91,33.07,36300.0,31.3071,31.4115,31.2218,31.3736,36300.0
2008-12-03 14:25:00,33.07,33.39,33.07,33.28,64400.0,31.3736,31.6771,31.3736,31.5728,64400.0
2008-12-03 14:30:00,33.27,33.61,33.25,33.39,101600.0,31.5633,31.8859,31.5443,31.6771,101600.0
2008-12-03 14:35:00,33.41,33.5,33.16,33.2,76100.0,31.6961,31.7815,31.4589,31.4969,76100.0
2008-12-03 14:40:00,33.21,33.44,33.2,33.37,47800.0,31.5064,31.7246,31.4969,31.6582,47800.0
2008-12-03 14:45:00,33.38,33.61,33.38,33.49,47300.0,31.6677,31.8859,31.6677,31.772,47300.0
2008-12-03 14:50:00,33.49,33.62,33.4,33.41,68200.0,31.772,31.8953,31.6866,31.6961,68200.0
2008-12-03 14:55:00,33.42,33.44,33.24,33.31,81800.0,31.7056,31.7246,31.5348,31.6012,81800.0
2008-12-03 15:00:00,33.31,33.33,33.1,33.13,78500.0,31.6012,31.6202,31.402,31.4305,78500.0
2008-12-03 15:05:00,33.12,33.46,33.11,33.38,92100.0,31.421,31.7435,31.4115,31.6677,92100.0
2008-12-03 15:10:00,33.4,33.46,33.27,33.33,53800.0,31.6866,31.7435,31.5633,31.6202,53800.0
2008-12-03 15:15:00,33.33,33.43,33.0,33.32,60700.0,31.6202,31.7151,31.3071,31.6107,60700.0
2008-12-03 15:20:00,33.33,33.48,33.19,33.22,203600.0,31.6202,31.7625,31.4874,31.5159,203600.0
2008-12-03 15:25:00,33.22,33.39,33.12,33.37,61400.0,31.5159,31.6771,31.421,31.6582,61400.0
2008-12-03 15:30:00,33.37,33.6,33.26,33.57,77800.0,31.6582,31.8764,31.5538,31.8479,77800.0
2008-12-03 15:35:00,33.57,33.67,33.5,33.63,57500.0,31.8479,31.9428,31.7815,31.9048,57500.0
2008-12-03 15:40:00,33.64,33.89,33.64,33.82,80300.0,31.9143,32.1515,31.9143,32.0851,80300.0
2008-12-03 15:45:00,33.81,33.85,33.61,33.73,82600.0,32.0756,32.1135,31.8859,31.9997,82600.0
2008-12-03 15:50:00,33.72,34.02,33.69,34.02,143600.0,31.9902,32.2748,31.9617,32.2748,143600.0
2008-12-03 15:55:00,34.02,34.02,33.75,33.85,195000.0,32.2748,32.2748,32.0187,32.1135,195000.0
2008-12-04 09:30:00,33.61,33.61,32.79,33.31,42000.0,31.8859,31.8859,31.1079,31.6012,42000.0
2008-12-04 09:35:00,33.35,33.42,33.2,33.3,52900.0,31.6392,31.7056,31.4969,31.5918,52900.0
2008-12-04 09:40:00,33.34,33.56,33.19,33.38,71900.0,31.6297,31.8384,31.4874,31.6677,71900.0
2008-12-04 09:45:00,33.37,33.47,33.2,33.29,41500.0,31.6582,31.753,31.4969,31.5823,41500.0
2008-12-04 09:50:00,33.28,33.46,33.27,33.35,70300.0,31.5728,31.7435,31.5633,31.6392,70300.0
2008-12-04 09:55:00,33.35,33.44,33.23,33.25,31800.0,31.6392,31.7246,31.5253,31.5443,31800.0
2008-12-04 10:00:00,33.25,33.8,33.2,33.72,74400.0,31.5443,32.0661,31.4969,31.9902,74400.0
2008-12-04 10:05:00,33.72,33.74,33.41,33.46,28400.0,31.9902,32.0092,31.6961,31.7435,28400.0
2008-12-04 10:10:00,33.48,33.48,33.33,33.4,42100.0,31.7625,31.7625,31.6202,31.6866,42100.0
2008-12-04 10:15:00,33.39,33.53,33.37,33.46,27600.0,31.6771,31.81,31.6582,31.7435,27600.0
2008-12-04 10:20:00,33.47,33.74,33.45,33.7,15000.0,31.753,32.0092,31.7341,31.9712,15000.0
2008-12-04 10:25:00,33.68,33.74,33.56,33.56,31300.0,31.9523,32.0092,31.8384,31.8384,31300.0
2008-12-04 10:30:00,33.58,33.66,33.53,33.63,22900.0,31.8574,31.9333,31.81,31.9048,22900.0
2008-12-04 10:35:00,33.63,33.72,33.55,33.69,28900.0,31.9048,31.9902,31.8289,31.9617,28900.0
2008-12-04 10:40:00,33.69,33.84,33.68,33.77,30400.0,31.9617,32.1041,31.9523,32.0376,30400.0
2008-12-04 10:45:00,33.77,33.81,33.66,33.7,303900.0,32.0376,32.0756,31.9333,31.9712,303900.0
2008-12-04 10:50:00,33.7,33.94,33.66,33.85,147300.0,31.9712,32.1989,31.9333,32.1135,147300.0
2008-12-04 10:55:00,33.85,33.97,33.84,33.93,9800.0,32.1135,32.2274,32.1041,32.1894,9800.0
2008-12-04 11:00:00,33.94,34.13,33.94,34.13,35400.0,32.1989,32.3792,32.1989,32.3792,35400.0
2008-12-04 11:05:00,34.1,34.11,33.97,34.0,62900.0,32.3507,32.3602,32.2274,32.2558,62900.0
2008-12-04 11:10:00,34.0,34.04,33.98,34.03,44700.0,32.2558,32.2938,32.2369,32.2843,44700.0
2008-12-04 11:15:00,34.02,34.1,34.01,34.08,30200.0,32.2748,32.3507,32.2653,32.3317,30200.0
2008-12-04 11:20:00,34.06,34.2,34.03,34.2,18300.0,32.3128,32.4456,32.2843,32.4456,18300.0
2008-12-04 11:25:00,34.19,34.27,34.16,34.21,32600.0,32.4361,32.512,32.4076,32.4551,32600.0
2008-12-04 11:30:00,34.2,34.21,34.06,34.12,39400.0,32.4456,32.4551,32.3128,32.3697,39400.0
2008-12-04 11:35:00,34.1,34.12,34.03,34.05,41000.0,32.3507,32.3697,32.2843,32.3033,41000.0
2008-12-04 11:40:00,34.05,34.09,33.9,33.9,33400.0,32.3033,32.3412,32.161,32.161,33400.0
2008-12-04 11:45:00,33.9,34.0,33.86,33.95,53300.0,32.161,32.2558,32.123,32.2084,53300.0
2008-12-04 11:50:00,33.96,34.01,33.93,34.0,32400.0,32.2179,32.2653,32.1894,32.2558,32400.0
2008-12-04 11:55:00,34.0,34.04,33.9,33.9,109100.0,32.2558,32.2938,32.161,32.161,109100.0
2008-12-04 12:00:00,33.91,33.97,33.75,33.77,38600.0,32.1705,32.2274,32.0187,32.0376,38600.0
2008-12-04 12:05:00,33.76,33.84,33.75,33.84,14900.0,32.0282,32.1041,32.0187,32.1041,14900.0
2008-12-04 12:10:00,33.85,33.89,33.81,33.82,32300.0,32.1135,32.1515,32.0756,32.0851,32300.0
2008-12-04 12:15:00,33.8,33.91,33.76,33.77,29700.0,32.0661,32.1705,32.0282,32.0376,29700.0
2008-12-04 12:20:00,33.76,33.9,33.71,33.9,37100.0,32.0282,32.161,31.9807,32.161,37100.0
2008-12-04 12:25:00,33.91,33.93,33.7,33.72,43400.0,32.1705,32.1894,31.9712,31.9902,43400.0
2008-12-04 12:30:00,33.73,33.78,33.66,33.75,40900.0,31.9997,32.0471,31.9333,32.0187,40900.0
2008-12-04 12:35:00,33.74,33.74,33.6,33.71,39900.0,32.0092,32.0092,31.8764,31.9807,39900.0
2008-12-04 12:40:00,33.71,33.75,33.65,33.69,40500.0,31.9807,32.0187,31.9238,31.9617,40500.0
2008-12-04 12:45:00,33.67,33.77,33.67,33.69,22900.0,31.9428,32.0376,31.9428,31.9617,22900.0
2008-12-04 12:50:00,33.69,33.7,33.58,33.62,28900.0,31.9617,31.9712,31.8574,31.8953,28900.0
2008-12-04 12:55:00,33.62,33.7,33.6,33.61,366800.0,31.8953,31.9712,31.8764,31.8859,366800.0
2008-12-04 13:00:00,33.61,33.68,33.57,33.65,25800.0,31.8859,31.9523,31.8479,31.9238,25800.0
2008-12-04 13:05:00,33.64,33.7,33.6,33.64,26800.0,31.9143,31.9712,31.8764,31.9143,26800.0
2008-12-04 13:10:00,33.64,33.66,33.53,33.55,76600.0,31.9143,31.9333,31.81,31.8289,76600.0
2008-12-04 13:15:00,33.53,33.59,33.48,33.57,47600.0,31.81,31.8669,31.7625,31.8479,47600.0
2008-12-04 13:20:00,33.57,33.65,33.55,33.57,36800.0,31.8479,31.9238,31.8289,31.8479,36800.0
2008-12-04 13:25:00,33.56,33.58,33.39,33.39,28800.0,31.8384,31.8574,31.6771,31.6771,28800.0
2008-12-04 13:30:00,33.38,33.48,33.34,33.44,34600.0,31.6677,31.7625,31.6297,31.7246,34600.0
2008-12-04 13:35:00,33.46,33.57,33.42,33.43,35100.0,31.7435,31.8479,31.7056,31.7151,35100.0
2008-12-04 13:40:00,33.42,33.44,33.36,33.39,32500.0,31.7056,31.7246,31.6487,31.6771,32500.0
2008-12-04 13:45:00,33.4,33.56,33.37,33.48,25900.0,31.6866,31.8384,31.6582,31.7625,25900.0
2008-12-04 13:50:00,33.48,33.64,33.43,33.57,26200.0,31.7625,31.9143,31.7151,31.8479,26200.0
2008-12-04 13:55:00,33.58,33.58,33.39,33.42,25800.0,31.8574,31.8574,31.6771,31.7056,25800.0
2008-12-04 14:00:00,33.41,33.51,33.38,33.43,15300.0,31.6961,31.791,31.6677,31.7151,15300.0
2008-12-04 14:05:00,33.43,33.51,33.4,33.43,19600.0,31.7151,31.791,31.6866,31.7151,19600.0
2008-12-04 14:10:00,33.45,33.51,33.35,33.42,40000.0,31.7341,31.791,31.6392,31.7056,40000.0
2008-12-04 14:15:00,33.43,33.46,33.31,33.31,46800.0,31.7151,31.7435,31.6012,31.6012,46800.0
2008-12-04 14:20:00,33.33,33.47,33.32,33.43,23600.0,31.6202,31.753,31.6107,31.7151,23600.0
2008-12-04 14:25:00,33.43,33.43,33.29,33.38,33500.0,31.7151,31.7151,31.5823,31.6677,33500.0
2008-12-04 14:30:00,33.37,33.54,33.35,33.5,27100.0,31.6582,31.8194,31.6392,31.7815,27100.0
2008-12-04 14:35:00,33.5,33.56,33.37,33.53,67200.0,31.7815,31.8384,31.6582,31.81,67200.0
2008-12-04 14:40:00,33.53,33.55,33.38,33.39,43500.0,31.81,31.8289,31.6677,31.6771,43500.0
2008-12-04 14:45:00,33.38,33.38,33.22,33.29,64200.0,31.6677,31.6677,31.5159,31.5823,64200.0
2008-12-04 14:50:00,33.28,33.29,33.14,33.17,100500.0,31.5728,31.5823,31.44,31.4684,100500.0
2008-12-04 14:55:00,33.17,33.25,33.09,33.09,45900.0,31.4684,31.5443,31.3925,31.3925,45900.0
2008-12-04 15:00:00,33.09,33.15,32.84,32.85,44800.0,31.3925,31.4494,31.1554,31.1648,44800.0
2008-12-04 15:05:00,32.87,32.87,32.59,32.66,79600.0,31.1838,31.1838,30.9182,30.9846,79600.0
2008-12-04 15:10:00,32.65,32.75,32.43,32.43,70800.0,30.9751,31.07,30.7664,30.7664,70800.0
2008-12-04 15:15:00,32.43,32.47,32.27,32.39,106300.0,30.7664,30.8043,30.6146,30.7284,106300.0
2008-12-04 15:20:00,32.39,32.42,32.14,32.24,100200.0,30.7284,30.7569,30.4913,30.5861,100200.0
2008-12-04 15:25:00,32.23,32.33,32.12,32.12,87900.0,30.5766,30.6715,30.4723,30.4723,87900.0
2008-12-04 15:30:00,32.12,32.26,32.0,32.11,85900.0,30.4723,30.6051,30.3584,30.4628,85900.0
2008-12-04 15:35:00,32.12,32.19,32.02,32.14,94600.0,30.4723,30.5387,30.3774,30.4913,94600.0
2008-12-04 15:40:00,32.14,32.5,32.03,32.49,163200.0,30.4913,30.8328,30.3869,30.8233,163200.0
2008-12-04 15:45:00,32.49,32.58,32.29,32.38,139500.0,30.8233,30.9087,30.6336,30.7189,139500.0
2008-12-04 15:50:00,32.36,32.41,32.12,32.22,150400.0,30.7,30.7474,30.4723,30.5672,150400.0
2008-12-04 15:55:00,32.23,32.56,32.19,32.51,193400.0,30.5766,30.8897,30.5387,30.8423,193400.0
2008-12-05 09:30:00,32.0,32.1,31.75,32.08,35300.0,30.3584,30.4533,30.1213,30.4343,35300.0
2008-12-05 09:35:00,32.1,32.22,31.88,32.04,35200.0,30.4533,30.5672,30.2446,30.3964,35200.0
2008-12-05 09:40:00,32.03,32.05,31.82,31.91,80300.0,30.3869,30.4059,30.1877,30.2731,80300.0
2008-12-05 09:45:00,31.92,31.95,31.79,31.81,85100.0,30.2825,30.311,30.1592,30.1782,85100.0
2008-12-05 09:50:00,31.8,31.99,31.74,31.9,84500.0,30.1687,30.349,30.1118,30.2636,84500.0
2008-12-05 09:55:00,31.9,31.92,31.68,31.77,73800.0,30.2636,30.2825,30.0549,30.1402,73800.0
2008-12-05 10:00:00,31.77,31.8,31.69,31.71,54800.0,30.1402,30.1687,30.0643,30.0833,54800.0
2008-12-05 10:05:00,31.68,31.69,31.42,31.48,83900.0,30.0549,30.0643,29.8082,29.8651,83900.0
2008-12-05 10:10:00,31.47,31.55,31.38,31.48,32000.0,29.8556,29.9315,29.7702,29.8651,32000.0
2008-12-05 10:15:00,31.51,31.65,31.45,31.59,29900.0,29.8936,30.0264,29.8367,29.9695,29900.0
2008-12-05 10:20:00,31.59,31.59,31.43,31.47,23900.0,29.9695,29.9695,29.8177,29.8556,23900.0
2008-12-05 10:25:00,31.47,31.53,31.44,31.47,42400.0,29.8556,29.9126,29.8272,29.8556,42400.0
2008-12-05 10:30:00,31.5,31.52,31.39,31.46,86400.0,29.8841,29.9031,29.7797,29.8461,86400.0
2008-12-05 10:35:00,31.47,31.49,31.4,31.43,66500.0,29.8556,29.8746,29.7892,29.8177,66500.0
2008-12-05 10:40:00,31.45,31.5,31.35,31.39,105700.0,29.8367,29.8841,29.7418,29.7797,105700.0
2008-12-05 10:45:00,31.38,31.44,31.33,31.4,90800.0,29.7702,29.8272,29.7228,29.7892,90800.0
2008-12-05 10:50:00,31.4,31.43,31.29,31.42,48900.0,29.7892,29.8177,29.6849,29.8082,48900.0
2008-12-05 10:55:00,31.41,31.49,31.38,31.4,53000.0,29.7987,29.8746,29.7702,29.7892,53000.0
2008-12-05 11:00:00,31.4,31.48,31.28,31.31,31100.0,29.7892,29.8651,29.6754,29.7038,31100.0
2008-12-05 11:05:00,31.33,31.43,31.3,31.38,38200.0,29.7228,29.8177,29.6944,29.7702,38200.0
2008-12-05 11:10:00,31.4,31.53,31.38,31.44,32800.0,29.7892,29.9126,29.7702,29.8272,32800.0
2008-12-05 11:15:00,31.43,31.47,31.37,31.47,29400.0,29.8177,29.8556,29.7608,29.8556,29400.0
2008-12-05 11:20:00,31.47,31.49,31.39,31.41,32400.0,29.8556,29.8746,29.7797,29.7987,32400.0
2008-12-05 11:25:00,31.43,31.45,31.4,31.4,65400.0,29.8177,29.8367,29.7892,29.7892,65400.0
2008-12-05 11:30:00,31.39,31.45,31.31,31.45,36900.0,29.7797,29.8367,29.7038,29.8367,36900.0
2008-12-05 11:35:00,31.44,31.56,31.39,31.54,42100.0,29.8272,29.941,29.7797,29.922,42100.0
2008-12-05 11:40:00,31.56,31.56,31.48,31.5,120800.0,29.941,29.941,29.8651,29.8841,120800.0
2008-12-05 11:45:00,31.5,31.57,31.47,31.53,49900.0,29.8841,29.9505,29.8556,29.9126,49900.0
2008-12-05 11:50:00,31.55,31.65,31.55,31.59,114800.0,29.9315,30.0264,29.9315,29.9695,114800.0
2008-12-05 11:55:00,31.61,31.61,31.53,31.56,13800.0,29.9884,29.9884,29.9126,29.941,13800.0
2008-12-05 12:00:00,31.55,31.68,31.55,31.62,70400.0,29.9315,30.0549,29.9315,29.9979,70400.0
2008-12-05 12:05:00,31.62,31.75,31.55,31.75,56800.0,29.9979,30.1213,29.9315,30.1213,56800.0
2008-12-05 12:10:00,31.75,31.8,31.69,31.8,93100.0,30.1213,30.1687,30.0643,30.1687,93100.0
2008-12-05 12:15:00,31.79,31.88,31.72,31.84,36000.0,30.1592,30.2446,30.0928,30.2067,36000.0
2008-12-05 12:20:00,31.85,31.91,31.79,31.82,40400.0,30.2161,30.2731,30.1592,30.1877,40400.0
2008-12-05 12:25:00,31.83,31.96,31.8,31.92,62500.0,30.1972,30.3205,30.1687,30.2825,62500.0
2008-12-05 12:30:00,31.9,31.93,31.82,31.82,118700.0,30.2636,30.292,30.1877,30.1877,118700.0
2008-12-05 12:35:00,31.81,31.92,31.81,31.91,32900.0,30.1782,30.2825,30.1782,30.2731,32900.0
2008-12-05 12:40:00,31.91,31.95,31.81,31.9,57200.0,30.2731,30.311,30.1782,30.2636,57200.0
2008-12-05 12:45:00,31.91,31.98,31.85,31.9,53400.0,30.2731,30.3395,30.2161,30.2636,53400.0
2008-12-05 12:50:00,31.88,31.89,31.84,31.84,74100.0,30.2446,30.2541,30.2067,30.2067,74100.0
2008-12-05 12:55:00,31.84,31.94,31.82,31.9,53700.0,30.2067,30.3015,30.1877,30.2636,53700.0
2008-12-05 13:00:00,31.89,32.0,31.89,31.91,24900.0,30.2541,30.3584,30.2541,30.2731,24900.0
2008-12-05 13:05:00,31.92,32.0,31.87,31.94,153400.0,30.2825,30.3584,30.2351,30.3015,153400.0
2008-12-05 13:10:00,31.94,32.04,31.93,31.98,37600.0,30.3015,30.3964,30.292,30.3395,37600.0
2008-12-05 13:15:00,31.98,32.01,31.86,31.87,22300.0,30.3395,30.3679,30.2256,30.2351,22300.0
2008-12-05 13:20:00,31.87,31.95,31.85,31.9,92300.0,30.2351,30.311,30.2161,30.2636,92300.0
2008-12-05 13:25:00,31.9,31.92,31.85,31.87,27800.0,30.2636,30.2825,30.2161,30.2351,27800.0
2008-12-05 13:30:00,31.85,32.0,31.85,31.95,43700.0,30.2161,30.3584,30.2161,30.311,43700.0
2008-12-05 13:35:00,31.95,31.95,31.85,31.92,50800.0,30.311,30.311,30.2161,30.2825,50800.0
2008-12-05 13:40:00,31.92,32.0,31.86,31.98,61800.0,30.2825,30.3584,30.2256,30.3395,61800.0
2008-12-05 13:45:00,31.98,32.2,31.98,32.17,40300.0,30.3395,30.5482,30.3395,30.5197,40300.0
2008-12-05 13:50:00,32.15,32.29,32.15,32.22,99900.0,30.5007,30.6336,30.5007,30.5672,99900.0
2008-12-05 13:55:00,32.23,32.45,32.22,32.25,35000.0,30.5766,30.7854,30.5672,30.5956,35000.0
2008-12-05 14:00:00,32.25,32.32,32.24,32.29,34100.0,30.5956,30.662,30.5861,30.6336,34100.0
2008-12-05 14:05:00,32.29,32.3,32.17,32.18,92800.0,30.6336,30.6431,30.5197,30.5292,92800.0
2008-12-05 14:10:00,32.18,32.32,32.17,32.28,46200.0,30.5292,30.662,30.5197,30.6241,46200.0
2008-12-05 14:15:00,32.29,32.35,32.17,32.3,27600.0,30.6336,30.6905,30.5197,30.6431,27600.0
2008-12-05 14:20:00,32.32,32.47,32.26,32.41,48500.0,30.662,30.8043,30.6051,30.7474,48500.0
2008-12-05 14:25:00,32.4,32.45,32.27,32.32,31100.0,30.7379,30.7854,30.6146,30.662,31100.0
2008-12-05 14:30:00,32.31,32.5,32.24,32.5,44800.0,30.6525,30.8328,30.5861,30.8328,44800.0
2008-12-05 14:35:00,32.49,32.66,32.41,32.65,63400.0,30.8233,30.9846,30.7474,30.9751,63400.0
2008-12-05 14:40:00,32.66,32.96,32.62,32.94,105000.0,30.9846,31.2692,30.9466,31.2502,105000.0
2008-12-05 14:45:00,32.94,33.39,32.94,33.33,111400.0,31.2502,31.6771,31.2502,31.6202,111400.0
2008-12-05 14:50:00,33.33,33.35,33.12,33.21,37400.0,31.6202,31.6392,31.421,31.5064,37400.0
2008-12-05 14:55:00,33.2,33.32,33.2,33.3,122400.0,31.4969,31.6107,31.4969,31.5918,122400.0
2008-12-05 15:00:00,33.29,33.46,33.07,33.17,107100.0,31.5823,31.7435,31.3736,31.4684,107100.0
2008-12-05 15:05:00,33.18,33.34,33.08,33.19,88600.0,31.4779,31.6297,31.383,31.4874,88600.0
2008-12-05 15:10:00,33.15,33.3,33.07,33.25,121200.0,31.4494,31.5918,31.3736,31.5443,121200.0
2008-12-05 15:15:00,33.24,33.67,33.24,33.44,77900.0,31.5348,31.9428,31.5348,31.7246,77900.0
2008-12-05 15:20:00,33.43,33.5,33.28,33.39,76300.0,31.7151,31.7815,31.5728,31.6771,76300.0
2008-12-05 15:25:00,33.4,33.65,33.35,33.53,78300.0,31.6866,31.9238,31.6392,31.81,78300.0
2008-12-05 15:30:00,33.53,33.82,33.5,33.62,68700.0,31.81,32.0851,31.7815,31.8953,68700.0
2008-12-05 15:35:00,33.61,33.81,33.54,33.66,112900.0,31.8859,32.0756,31.8194,31.9333,112900.0
2008-12-05 15:40:00,33.67,33.88,33.66,33.8,126100.0,31.9428,32.142,31.9333,32.0661,126100.0
2008-12-05 15:45:00,33.79,34.04,33.79,33.95,129700.0,32.0566,32.2938,32.0566,32.2084,129700.0
2008-12-05 15:50:00,33.94,33.96,33.76,33.76,154900.0,32.1989,32.2179,32.0282,32.0282,154900.0
2008-12-05 15:55:00,33.77,33.99,33.76,33.91,197200.0,32.0376,32.2464,32.0282,32.1705,197200.0
2008-12-08 09:30:00,34.8,35.23,34.2,34.79,81400.0,33.0148,33.4227,32.4456,33.0053,81400.0
2008-12-08 09:35:00,34.79,34.84,34.75,34.79,45500.0,33.0053,33.0528,32.9674,33.0053,45500.0
2008-12-08 09:40:00,34.79,35.26,34.74,35.24,106000.0,33.0053,33.4512,32.9579,33.4322,106000.0
2008-12-08 09:45:00,35.23,35.31,35.06,35.31,72800.0,33.4227,33.4986,33.2615,33.4986,72800.0
2008-12-08 09:50:00,35.3,35.72,35.23,35.41,188000.0,33.4892,33.8876,33.4227,33.5935,188000.0
2008-12-08 09:55:00,35.42,35.43,35.09,35.2,71100.0,33.603,33.6125,33.2899,33.3943,71100.0
2008-12-08 10:00:00,35.22,35.47,35.17,35.4,66400.0,33.4133,33.6504,33.3658,33.584,66400.0
2008-12-08 10:05:00,35.41,35.41,35.28,35.37,72500.0,33.5935,33.5935,33.4702,33.5556,72500.0
2008-12-08 10:10:00,35.41,35.41,34.96,35.04,110200.0,33.5935,33.5935,33.1666,33.2425,110200.0
2008-12-08 10:15:00,35.07,35.1,34.88,34.95,51100.0,33.271,33.2994,33.0907,33.1571,51100.0
2008-12-08 10:20:00,34.96,35.11,34.85,34.89,62200.0,33.1666,33.3089,33.0622,33.1002,62200.0
2008-12-08 10:25:00,34.91,34.95,34.83,34.9,47200.0,33.1192,33.1571,33.0433,33.1097,47200.0
2008-12-08 10:30:00,34.9,34.97,34.84,34.95,53700.0,33.1097,33.1761,33.0528,33.1571,53700.0
2008-12-08 10:35:00,34.95,34.95,34.75,34.9,43300.0,33.1571,33.1571,32.9674,33.1097,43300.0
2008-12-08 10:40:00,34.91,35.0,34.85,34.96,58500.0,33.1192,33.2045,33.0622,33.1666,58500.0
2008-12-08 10:45:00,34.97,34.99,34.83,34.87,66300.0,33.1761,33.1951,33.0433,33.0812,66300.0
2008-12-08 10:50:00,34.87,34.95,34.84,34.94,96100.0,33.0812,33.1571,33.0528,33.1476,96100.0
2008-12-08 10:55:00,34.93,35.04,34.93,35.04,75800.0,33.1381,33.2425,33.1381,33.2425,75800.0
2008-12-08 11:00:00,35.04,35.11,34.93,35.02,53800.0,33.2425,33.3089,33.1381,33.2235,53800.0
2008-12-08 11:05:00,35.01,35.03,34.85,34.92,52000.0,33.214,33.233,33.0622,33.1287,52000.0
2008-12-08 11:10:00,34.91,34.95,34.86,34.95,42200.0,33.1192,33.1571,33.0717,33.1571,42200.0
2008-12-08 11:15:00,34.95,34.97,34.86,34.92,67100.0,33.1571,33.1761,33.0717,33.1287,67100.0
2008-12-08 11:20:00,34.93,35.01,34.88,34.98,52200.0,33.1381,33.214,33.0907,33.1856,52200.0
2008-12-08 11:25:00,35.0,35.06,34.95,35.0,60000.0,33.2045,33.2615,33.1571,33.2045,60000.0
2008-12-08 11:30:00,35.01,35.19,34.98,35.07,233000.0,33.214,33.3848,33.1856,33.271,233000.0
2008-12-08 11:35:00,35.07,35.13,34.98,35.08,97800.0,33.271,33.3279,33.1856,33.2804,97800.0
2008-12-08 11:40:00,35.08,35.09,34.92,35.0,84700.0,33.2804,33.2899,33.1287,33.2045,84700.0
2008-12-08 11:45:00,34.98,35.02,34.96,34.99,27400.0,33.1856,33.2235,33.1666,33.1951,27400.0
2008-12-08 11:50:00,35.0,35.01,34.95,34.97,48500.0,33.2045,33.214,33.1571,33.1761,48500.0
2008-12-08 11:55:00,34.96,35.0,34.79,34.9,83700.0,33.1666,33.2045,33.0053,33.1097,83700.0
2008-12-08 12:00:00,34.87,35.02,34.82,34.93,43200.0,33.0812,33.2235,33.0338,33.1381,43200.0
2008-12-08 12:05:00,34.94,34.98,34.8,34.94,120500.0,33.1476,33.1856,33.0148,33.1476,120500.0
2008-12-08 12:10:00,34.95,34.95,34.74,34.83,14400.0,33.1571,33.1571,32.9579,33.0433,14400.0
2008-12-08 12:15:00,34.8,34.96,34.8,34.91,28800.0,33.0148,33.1666,33.0148,33.1192,28800.0
2008-12-08 12:20:00,34.92,35.0,34.91,34.94,31400.0,33.1287,33.2045,33.1192,33.1476,31400.0
2008-12-08 12:25:00,34.94,35.01,34.9,34.97,34300.0,33.1476,33.214,33.1097,33.1761,34300.0
2008-12-08 12:30:00,34.97,35.0,34.87,34.89,36600.0,33.1761,33.2045,33.0812,33.1002,36600.0
2008-12-08 12:35:00,34.89,34.91,34.83,34.86,20700.0,33.1002,33.1192,33.0433,33.0717,20700.0
2008-12-08 12:40:00,34.84,34.87,34.81,34.83,10500.0,33.0528,33.0812,33.0243,33.0433,10500.0
2008-12-08 12:45:00,34.84,35.01,34.83,34.91,40200.0,33.0528,33.214,33.0433,33.1192,40200.0
2008-12-08 12:50:00,34.91,34.98,34.8,34.88,43800.0,33.1192,33.1856,33.0148,33.0907,43800.0
2008-12-08 12:55:00,34.88,35.04,34.82,34.97,110500.0,33.0907,33.2425,33.0338,33.1761,110500.0
2008-12-08 13:00:00,34.98,35.14,34.97,35.03,38600.0,33.1856,33.3374,33.1761,33.233,38600.0
2008-12-08 13:05:00,35.03,35.15,35.0,35.08,44700.0,33.233,33.3469,33.2045,33.2804,44700.0
2008-12-08 13:10:00,35.09,35.19,35.04,35.05,19900.0,33.2899,33.3848,33.2425,33.252,19900.0
2008-12-08 13:15:00,35.02,35.06,34.99,35.02,25500.0,33.2235,33.2615,33.1951,33.2235,25500.0
2008-12-08 13:20:00,35.03,35.04,34.88,35.02,37600.0,33.233,33.2425,33.0907,33.2235,37600.0
2008-12-08 13:25:00,35.0,35.09,34.94,34.98,33200.0,33.2045,33.2899,33.1476,33.1856,33200.0
2008-12-08 13:30:00,34.98,34.98,34.66,34.77,61200.0,33.1856,33.1856,32.882,32.9863,61200.0
2008-12-08 13:35:00,34.78,34.79,34.61,34.72,53900.0,32.9958,33.0053,32.8346,32.9389,53900.0
2008-12-08 13:40:00,34.71,34.77,34.6,34.6,45700.0,32.9294,32.9863,32.8251,32.8251,45700.0
2008-12-08 13:45:00,34.6,34.73,34.53,34.55,72800.0,32.8251,32.9484,32.7587,32.7776,72800.0
2008-12-08 13:50:00,34.55,34.62,34.5,34.52,42100.0,32.7776,32.844,32.7302,32.7492,42100.0
2008-12-08 13:55:00,34.54,34.6,34.45,34.49,60500.0,32.7681,32.8251,32.6828,32.7207,60500.0
2008-12-08 14:00:00,34.49,34.62,34.47,34.6,57200.0,32.7207,32.844,32.7017,32.8251,57200.0
2008-12-08 14:05:00,34.6,34.68,34.6,34.66,28400.0,32.8251,32.901,32.8251,32.882,28400.0
2008-12-08 14:10:00,34.65,34.69,34.61,34.62,64400.0,32.8725,32.9104,32.8346,32.844,64400.0
2008-12-08 14:15:00,34.62,34.66,34.52,34.6,46300.0,32.844,32.882,32.7492,32.8251,46300.0
2008-12-08 14:20:00,34.6,34.72,34.58,34.63,86600.0,32.8251,32.9389,32.8061,32.8535,86600.0
2008-12-08 14:25:00,34.63,34.67,34.55,34.57,30500.0,32.8535,32.8915,32.7776,32.7966,30500.0
2008-12-08 14:30:00,34.57,34.63,34.4,34.4,49500.0,32.7966,32.8535,32.6353,32.6353,49500.0
2008-12-08 14:35:00,34.42,34.59,34.33,34.56,138500.0,32.6543,32.8156,32.5689,32.7871,138500.0
2008-12-08 14:40:00,34.57,34.75,34.54,34.7,32800.0,32.7966,32.9674,32.7681,32.9199,32800.0
2008-12-08 14:45:00,34.71,34.83,34.58,34.74,85600.0,32.9294,33.0433,32.8061,32.9579,85600.0
2008-12-08 14:50:00,34.74,34.81,34.64,34.76,42700.0,32.9579,33.0243,32.863,32.9769,42700.0
2008-12-08 14:55:00,34.78,34.91,34.71,34.91,47900.0,32.9958,33.1192,32.9294,33.1192,47900.0
2008-12-08 15:00:00,34.89,34.93,34.78,34.85,41300.0,33.1002,33.1381,32.9958,33.0622,41300.0
2008-12-08 15:05:00,34.84,34.91,34.73,34.89,69500.0,33.0528,33.1192,32.9484,33.1002,69500.0
2008-12-08 15:10:00,34.89,34.97,34.81,34.86,56200.0,33.1002,33.1761,33.0243,33.0717,56200.0
2008-12-08 15:15:00,34.85,34.93,34.74,34.74,81700.0,33.0622,33.1381,32.9579,32.9579,81700.0
2008-12-08 15:20:00,34.74,34.78,34.61,34.7,110300.0,32.9579,32.9958,32.8346,32.9199,110300.0
2008-12-08 15:25:00,34.7,34.75,34.63,34.7,108700.0,32.9199,32.9674,32.8535,32.9199,108700.0
2008-12-08 15:30:00,34.7,34.76,34.62,34.73,78100.0,32.9199,32.9769,32.844,32.9484,78100.0
2008-12-08 15:35:00,34.73,34.83,34.57,34.59,99500.0,32.9484,33.0433,32.7966,32.8156,99500.0
2008-12-08 15:40:00,34.6,34.78,34.53,34.54,164400.0,32.8251,32.9958,32.7587,32.7681,164400.0
2008-12-08 15:45:00,34.53,34.59,34.25,34.37,118400.0,32.7587,32.8156,32.493,32.6069,118400.0
2008-12-08 15:50:00,34.38,34.6,34.37,34.6,135400.0,32.6164,32.8251,32.6069,32.8251,135400.0
2008-12-08 15:55:00,34.6,34.72,34.5,34.55,188900.0,32.8251,32.9389,32.7302,32.7776,188900.0
2008-12-09 09:30:00,34.32,34.75,34.32,34.38,87100.0,32.5594,32.9674,32.5594,32.6164,87100.0
2008-12-09 09:35:00,34.38,34.5,34.26,34.46,38200.0,32.6164,32.7302,32.5025,32.6922,38200.0
2008-12-09 09:40:00,34.46,34.59,34.31,34.58,62700.0,32.6922,32.8156,32.5499,32.8061,62700.0
2008-12-09 09:45:00,34.59,34.92,34.58,34.92,60900.0,32.8156,33.1287,32.8061,33.1287,60900.0
2008-12-09 09:50:00,34.93,35.01,34.79,34.83,50500.0,33.1381,33.214,33.0053,33.0433,50500.0
2008-12-09 09:55:00,34.84,34.91,34.66,34.69,40600.0,33.0528,33.1192,32.882,32.9104,40600.0
2008-12-09 10:00:00,34.69,34.92,34.69,34.84,86300.0,32.9104,33.1287,32.9104,33.0528,86300.0
2008-12-09 10:05:00,34.85,34.98,34.79,34.9,76000.0,33.0622,33.1856,33.0053,33.1097,76000.0
2008-12-09 10:10:00,34.9,35.24,34.9,35.23,74800.0,33.1097,33.4322,33.1097,33.4227,74800.0
2008-12-09 10:15:00,35.23,35.46,35.21,35.46,65300.0,33.4227,33.6409,33.4038,33.6409,65300.0
2008-12-09 10:20:00,35.46,35.54,35.33,35.36,82500.0,33.6409,33.7168,33.5176,33.5461,82500.0
2008-12-09 10:25:00,35.35,35.46,35.3,35.46,53400.0,33.5366,33.6409,33.4892,33.6409,53400.0
2008-12-09 10:30:00,35.46,35.55,35.36,35.44,86100.0,33.6409,33.7263,33.5461,33.622,86100.0
2008-12-09 10:35:00,35.45,35.51,35.37,35.45,65300.0,33.6315,33.6884,33.5556,33.6315,65300.0
2008-12-09 10:40:00,35.46,35.5,35.35,35.37,58400.0,33.6409,33.6789,33.5366,33.5556,58400.0
2008-12-09 10:45:00,35.39,35.48,35.37,35.43,35300.0,33.5745,33.6599,33.5556,33.6125,35300.0
2008-12-09 10:50:00,35.44,35.54,35.44,35.54,49700.0,33.622,33.7168,33.622,33.7168,49700.0
2008-12-09 10:55:00,35.56,35.71,35.55,35.58,97000.0,33.7358,33.8781,33.7263,33.7548,97000.0
2008-12-09 11:00:00,35.58,35.68,35.39,35.39,93000.0,33.7548,33.8497,33.5745,33.5745,93000.0
2008-12-09 11:05:00,35.4,35.47,35.34,35.37,26400.0,33.584,33.6504,33.5271,33.5556,26400.0
2008-12-09 11:10:00,35.37,35.39,35.26,35.38,29500.0,33.5556,33.5745,33.4512,33.5651,29500.0
2008-12-09 11:15:00,35.36,35.44,35.34,35.41,40000.0,33.5461,33.622,33.5271,33.5935,40000.0
2008-12-09 11:20:00,35.41,35.45,35.34,35.38,58700.0,33.5935,33.6315,33.5271,33.5651,58700.0
2008-12-09 11:25:00,35.38,35.4,35.29,35.3,77400.0,33.5651,33.584,33.4797,33.4892,77400.0
2008-12-09 11:30:00,35.29,35.39,35.28,35.31,45000.0,33.4797,33.5745,33.4702,33.4986,45000.0
2008-12-09 11:35:00,35.31,35.39,35.18,35.21,37800.0,33.4986,33.5745,33.3753,33.4038,37800.0
2008-12-09 11:40:00,35.2,35.32,35.12,35.32,70400.0,33.3943,33.5081,33.3184,33.5081,70400.0
2008-12-09 11:45:00,35.32,35.41,35.3,35.3,39300.0,33.5081,33.5935,33.4892,33.4892,39300.0
2008-12-09 11:50:00,35.28,35.5,35.28,35.48,29600.0,33.4702,33.6789,33.4702,33.6599,29600.0
2008-12-09 11:55:00,35.48,35.64,35.44,35.44,62200.0,33.6599,33.8117,33.622,33.622,62200.0
2008-12-09 12:00:00,35.42,35.46,35.37,35.46,34400.0,33.603,33.6409,33.5556,33.6409,34400.0
2008-12-09 12:05:00,35.46,35.5,35.42,35.45,22600.0,33.6409,33.6789,33.603,33.6315,22600.0
2008-12-09 12:10:00,35.44,35.55,35.4,35.54,35500.0,33.622,33.7263,33.584,33.7168,35500.0
2008-12-09 12:15:00,35.54,35.58,35.42,35.51,81500.0,33.7168,33.7548,33.603,33.6884,81500.0
2008-12-09 12:20:00,35.5,35.5,35.33,35.44,36200.0,33.6789,33.6789,33.5176,33.622,36200.0
2008-12-09 12:25:00,35.43,35.48,35.36,35.48,32800.0,33.6125,33.6599,33.5461,33.6599,32800.0
2008-12-09 12:30:00,35.47,35.61,35.44,35.53,45800.0,33.6504,33.7833,33.622,33.7074,45800.0
2008-12-09 12:35:00,35.54,35.66,35.51,35.65,38900.0,33.7168,33.8307,33.6884,33.8212,38900.0
2008-12-09 12:40:00,35.65,35.72,35.59,35.63,51900.0,33.8212,33.8876,33.7643,33.8022,51900.0
2008-12-09 12:45:00,35.65,35.73,35.6,35.6,49900.0,33.8212,33.8971,33.7738,33.7738,49900.0
2008-12-09 12:50:00,35.58,35.69,35.56,35.64,47400.0,33.7548,33.8592,33.7358,33.8117,47400.0
2008-12-09 12:55:00,35.63,35.63,35.5,35.51,44600.0,33.8022,33.8022,33.6789,33.6884,44600.0
2008-12-09 13:00:00,35.53,35.59,35.5,35.55,67600.0,33.7074,33.7643,33.6789,33.7263,67600.0
2008-12-09 13:05:00,35.53,35.57,35.45,35.48,40000.0,33.7074,33.7453,33.6315,33.6599,40000.0
2008-12-09 13:10:00,35.49,35.51,35.38,35.38,40800.0,33.6694,33.6884,33.5651,33.5651,40800.0
2008-12-09 13:15:00,35.37,35.37,35.21,35.26,27400.0,33.5556,33.5556,33.4038,33.4512,27400.0
2008-12-09 13:20:00,35.26,35.3,35.13,35.3,66100.0,33.4512,33.4892,33.3279,33.4892,66100.0
2008-12-09 13:25:00,35.29,35.3,35.15,35.17,28500.0,33.4797,33.4892,33.3469,33.3658,28500.0
2008-12-09 13:30:00,35.17,35.22,35.04,35.17,54200.0,33.3658,33.4133,33.2425,33.3658,54200.0
2008-12-09 13:35:00,35.16,35.2,35.12,35.19,39200.0,33.3563,33.3943,33.3184,33.3848,39200.0
2008-12-09 13:40:00,35.18,35.2,35.03,35.03,23100.0,33.3753,33.3943,33.233,33.233,23100.0
2008-12-09 13:45:00,35.03,35.17,34.98,35.16,28200.0,33.233,33.3658,33.1856,33.3563,28200.0
2008-12-09 13:50:00,35.15,35.17,34.98,35.01,67200.0,33.3469,33.3658,33.1856,33.214,67200.0
2008-12-09 13:55:00,35.0,35.08,34.93,35.04,60500.0,33.2045,33.2804,33.1381,33.2425,60500.0
2008-12-09 14:00:00,35.03,35.07,34.89,34.96,54800.0,33.233,33.271,33.1002,33.1666,54800.0
2008-12-09 14:05:00,34.95,34.95,34.69,34.7,46900.0,33.1571,33.1571,32.9104,32.9199,46900.0
2008-12-09 14:10:00,34.69,34.76,34.63,34.67,41000.0,32.9104,32.9769,32.8535,32.8915,41000.0
2008-12-09 14:15:00,34.67,34.77,34.63,34.7,66200.0,32.8915,32.9863,32.8535,32.9199,66200.0
2008-12-09 14:20:00,34.71,34.73,34.57,34.66,51000.0,32.9294,32.9484,32.7966,32.882,51000.0
2008-12-09 14:25:00,34.66,34.75,34.61,34.73,49200.0,32.882,32.9674,32.8346,32.9484,49200.0
2008-12-09 14:30:00,34.74,34.79,34.66,34.76,51000.0,32.9579,33.0053,32.882,32.9769,51000.0
2008-12-09 14:35:00,34.76,34.81,34.63,34.7,62300.0,32.9769,33.0243,32.8535,32.9199,62300.0
2008-12-09 14:40:00,34.7,34.78,34.67,34.67,40800.0,32.9199,32.9958,32.8915,32.8915,40800.0
2008-12-09 14:45:00,34.67,34.8,34.58,34.78,70500.0,32.8915,33.0148,32.8061,32.9958,70500.0
2008-12-09 14:50:00,34.78,34.96,34.74,34.82,61800.0,32.9958,33.1666,32.9579,33.0338,61800.0
2008-12-09 14:55:00,34.82,35.14,34.82,35.09,30700.0,33.0338,33.3374,33.0338,33.2899,30700.0
2008-12-09 15:00:00,35.08,35.23,35.08,35.17,48900.0,33.2804,33.4227,33.2804,33.3658,48900.0
2008-12-09 15:05:00,35.18,35.28,35.03,35.27,63000.0,33.3753,33.4702,33.233,33.4607,63000.0
2008-12-09 15:10:00,35.25,35.25,34.93,35.01,60600.0,33.4417,33.4417,33.1381,33.214,60600.0
2008-12-09 15:15:00,35.02,35.19,34.94,35.19,52700.0,33.2235,33.3848,33.1476,33.3848,52700.0
2008-12-09 15:20:00,35.17,35.24,34.96,35.07,79700.0,33.3658,33.4322,33.1666,33.271,79700.0
2008-12-09 15:25:00,35.08,35.08,34.65,34.72,66400.0,33.2804,33.2804,32.8725,32.9389,66400.0
2008-12-09 15:30:00,34.72,34.97,34.66,34.85,78200.0,32.9389,33.1761,32.882,33.0622,78200.0
2008-12-09 15:35:00,34.89,34.97,34.71,34.85,98400.0,33.1002,33.1761,32.9294,33.0622,98400.0
2008-12-09 15:40:00,34.83,35.03,34.74,34.9,123900.0,33.0433,33.233,32.9579,33.1097,123900.0
2008-12-09 15:45:00,34.89,35.0,34.73,34.74,111400.0,33.1002,33.2045,32.9484,32.9579,111400.0
2008-12-09 15:50:00,34.74,34.88,34.66,34.83,105400.0,32.9579,33.0907,32.882,33.0433,105400.0
2008-12-09 15:55:00,34.82,34.84,34.62,34.79,101600.0,33.0338,33.0528,32.844,33.0053,101600.0
2008-12-10 09:30:00,35.19,35.58,35.11,35.4,43500.0,33.3848,33.7548,33.3089,33.584,43500.0
2008-12-10 09:35:00,35.41,35.41,34.87,34.92,70900.0,33.5935,33.5935,33.0812,33.1287,70900.0
2008-12-10 09:40:00,34.91,35.24,34.85,35.22,62400.0,33.1192,33.4322,33.0622,33.4133,62400.0
2008-12-10 09:45:00,35.21,35.38,35.12,35.16,31700.0,33.4038,33.5651,33.3184,33.3563,31700.0
2008-12-10 09:50:00,35.14,35.16,34.98,35.02,19200.0,33.3374,33.3563,33.1856,33.2235,19200.0
2008-12-10 09:55:00,34.99,35.01,34.85,34.93,24700.0,33.1951,33.214,33.0622,33.1381,24700.0
2008-12-10 10:00:00,34.96,35.19,34.92,35.08,52900.0,33.1666,33.3848,33.1287,33.2804,52900.0
2008-12-10 10:05:00,35.07,35.11,34.98,34.98,15300.0,33.271,33.3089,33.1856,33.1856,15300.0
2008-12-10 10:10:00,34.98,35.07,34.92,35.05,21000.0,33.1856,33.271,33.1287,33.252,21000.0
2008-12-10 10:15:00,35.06,35.27,35.06,35.2,42600.0,33.2615,33.4607,33.2615,33.3943,42600.0
2008-12-10 10:20:00,35.22,35.27,35.1,35.1,37400.0,33.4133,33.4607,33.2994,33.2994,37400.0
2008-12-10 10:25:00,35.09,35.09,34.96,35.04,42400.0,33.2899,33.2899,33.1666,33.2425,42400.0
2008-12-10 10:30:00,35.04,35.17,35.04,35.15,16600.0,33.2425,33.3658,33.2425,33.3469,16600.0
2008-12-10 10:35:00,35.15,35.15,34.97,35.02,29100.0,33.3469,33.3469,33.1761,33.2235,29100.0
2008-12-10 10:40:00,35.01,35.07,34.88,34.93,36300.0,33.214,33.271,33.0907,33.1381,36300.0
2008-12-10 10:45:00,34.93,35.01,34.82,34.88,19400.0,33.1381,33.214,33.0338,33.0907,19400.0
2008-12-10 10:50:00,34.87,34.88,34.75,34.75,21700.0,33.0812,33.0907,32.9674,32.9674,21700.0
2008-12-10 10:55:00,34.74,34.94,34.72,34.83,20500.0,32.9579,33.1476,32.9389,33.0433,20500.0
2008-12-10 11:00:00,34.84,35.01,34.83,34.97,19800.0,33.0528,33.214,33.0433,33.1761,19800.0
2008-12-10 11:05:00,34.98,34.99,34.73,34.73,45000.0,33.1856,33.1951,32.9484,32.9484,45000.0
2008-12-10 11:10:00,34.74,34.8,34.7,34.72,67200.0,32.9579,33.0148,32.9199,32.9389,67200.0
2008-12-10 11:15:00,34.72,34.79,34.71,34.76,114100.0,32.9389,33.0053,32.9294,32.9769,114100.0
2008-12-10 11:20:00,34.76,34.78,34.65,34.7,62700.0,32.9769,32.9958,32.8725,32.9199,62700.0
2008-12-10 11:25:00,34.69,34.7,34.35,34.47,112400.0,32.9104,32.9199,32.5879,32.7017,112400.0
2008-12-10 11:30:00,34.48,34.71,34.45,34.65,28900.0,32.7112,32.9294,32.6828,32.8725,28900.0
2008-12-10 11:35:00,34.66,34.74,34.64,34.69,32700.0,32.882,32.9579,32.863,32.9104,32700.0
2008-12-10 11:40:00,34.7,34.82,34.7,34.81,21100.0,32.9199,33.0338,32.9199,33.0243,21100.0
2008-12-10 11:45:00,34.81,34.89,34.75,34.77,51500.0,33.0243,33.1002,32.9674,32.9863,51500.0
2008-12-10 11:50:00,34.77,34.82,34.74,34.75,28400.0,32.9863,33.0338,32.9579,32.9674,28400.0
2008-12-10 11:55:00,34.75,34.83,34.72,34.83,17600.0,32.9674,33.0433,32.9389,33.0433,17600.0
2008-12-10 12:00:00,34.82,34.91,34.78,34.89,19000.0,33.0338,33.1192,32.9958,33.1002,19000.0
2008-12-10 12:05:00,34.87,34.92,34.83,34.89,21500.0,33.0812,33.1287,33.0433,33.1002,21500.0
2008-12-10 12:10:00,34.88,35.09,34.88,35.08,26700.0,33.0907,33.2899,33.0907,33.2804,26700.0
2008-12-10 12:15:00,35.08,35.09,34.95,35.0,35500.0,33.2804,33.2899,33.1571,33.2045,35500.0
2008-12-10 12:20:00,35.01,35.02,34.78,34.79,21600.0,33.214,33.2235,32.9958,33.0053,21600.0
2008-12-10 12:25:00,34.8,34.83,34.7,34.7,19800.0,33.0148,33.0433,32.9199,32.9199,19800.0
2008-12-10 12:30:00,34.69,34.84,34.67,34.83,592200.0,32.9104,33.0528,32.8915,33.0433,592200.0
2008-12-10 12:35:00,34.83,34.84,34.72,34.83,37700.0,33.0433,33.0528,32.9389,33.0433,37700.0
2008-12-10 12:40:00,34.83,34.87,34.75,34.77,17300.0,33.0433,33.0812,32.9674,32.9863,17300.0
2008-12-10 12:45:00,34.76,34.81,34.74,34.8,47600.0,32.9769,33.0243,32.9579,33.0148,47600.0
2008-12-10 12:50:00,34.8,34.82,34.78,34.78,17700.0,33.0148,33.0338,32.9958,32.9958,17700.0
2008-12-10 12:55:00,34.77,34.81,34.74,34.81,49200.0,32.9863,33.0243,32.9579,33.0243,49200.0
2008-12-10 13:00:00,34.81,34.9,34.78,34.9,45300.0,33.0243,33.1097,32.9958,33.1097,45300.0
2008-12-10 13:05:00,34.9,34.93,34.83,34.86,21400.0,33.1097,33.1381,33.0433,33.0717,21400.0
2008-12-10 13:10:00,34.85,34.92,34.84,34.9,15400.0,33.0622,33.1287,33.0528,33.1097,15400.0
2008-12-10 13:15:00,34.91,34.92,34.85,34.89,15300.0,33.1192,33.1287,33.0622,33.1002,15300.0
2008-12-10 13:20:00,34.87,34.89,34.8,34.83,20700.0,33.0812,33.1002,33.0148,33.0433,20700.0
2008-12-10 13:25:00,34.83,34.88,34.67,34.78,100700.0,33.0433,33.0907,32.8915,32.9958,100700.0
2008-12-10 13:30:00,34.78,34.81,34.6,34.65,46300.0,32.9958,33.0243,32.8251,32.8725,46300.0
2008-12-10 13:35:00,34.62,34.65,34.52,34.59,40900.0,32.844,32.8725,32.7492,32.8156,40900.0
2008-12-10 13:40:00,34.6,34.6,34.48,34.6,32400.0,32.8251,32.8251,32.7112,32.8251,32400.0
2008-12-10 13:45:00,34.58,34.59,34.44,34.5,38800.0,32.8061,32.8156,32.6733,32.7302,38800.0
2008-12-10 13:50:00,34.49,34.5,34.26,34.33,27800.0,32.7207,32.7302,32.5025,32.5689,27800.0
2008-12-10 13:55:00,34.34,34.37,34.2,34.24,19400.0,32.5784,32.6069,32.4456,32.4835,19400.0
2008-12-10 14:00:00,34.24,34.29,34.06,34.08,41300.0,32.4835,32.531,32.3128,32.3317,41300.0
2008-12-10 14:05:00,34.09,34.13,33.99,34.04,115300.0,32.3412,32.3792,32.2464,32.2938,115300.0
2008-12-10 14:10:00,34.06,34.13,34.02,34.07,35700.0,32.3128,32.3792,32.2748,32.3223,35700.0
2008-12-10 14:15:00,34.08,34.1,34.02,34.03,46600.0,32.3317,32.3507,32.2748,32.2843,46600.0
2008-12-10 14:20:00,34.03,34.05,33.77,33.88,53500.0,32.2843,32.3033,32.0376,32.142,53500.0
2008-12-10 14:25:00,33.88,33.96,33.84,33.95,29200.0,32.142,32.2179,32.1041,32.2084,29200.0
2008-12-10 14:30:00,33.97,33.98,33.77,33.87,41300.0,32.2274,32.2369,32.0376,32.1325,41300.0
2008-12-10 14:35:00,33.89,34.01,33.88,34.0,49900.0,32.1515,32.2653,32.142,32.2558,49900.0
2008-12-10 14:40:00,34.01,34.05,33.97,34.0,44300.0,32.2653,32.3033,32.2274,32.2558,44300.0
2008-12-10 14:45:00,34.0,34.0,33.79,33.79,66700.0,32.2558,32.2558,32.0566,32.0566,66700.0
2008-12-10 14:50:00,33.79,33.97,33.69,33.9,42800.0,32.0566,32.2274,31.9617,32.161,42800.0
2008-12-10 14:55:00,33.91,34.03,33.88,33.99,32800.0,32.1705,32.2843,32.142,32.2464,32800.0
2008-12-10 15:00:00,33.99,34.01,33.82,33.82,72000.0,32.2464,32.2653,32.0851,32.0851,72000.0
2008-12-10 15:05:00,33.84,34.0,33.82,33.92,67200.0,32.1041,32.2558,32.0851,32.1799,67200.0
2008-12-10 15:10:00,33.9,34.01,33.86,34.01,59800.0,32.161,32.2653,32.123,32.2653,59800.0
2008-12-10 15:15:00,34.01,34.1,33.93,33.96,45600.0,32.2653,32.3507,32.1894,32.2179,45600.0
2008-12-10 15:20:00,33.96,33.96,33.81,33.85,53100.0,32.2179,32.2179,32.0756,32.1135,53100.0
2008-12-10 15:25:00,33.85,34.0,33.79,34.0,67500.0,32.1135,32.2558,32.0566,32.2558,67500.0
2008-12-10 15:30:00,34.0,34.01,33.81,33.84,69000.0,32.2558,32.2653,32.0756,32.1041,69000.0
2008-12-10 15:35:00,33.85,33.94,33.77,33.84,48800.0,32.1135,32.1989,32.0376,32.1041,48800.0
2008-12-10 15:40:00,33.84,33.99,33.84,33.96,38100.0,32.1041,32.2464,32.1041,32.2179,38100.0
2008-12-10 15:45:00,33.95,34.13,33.95,34.12,70700.0,32.2084,32.3792,32.2084,32.3697,70700.0
2008-12-10 15:50:00,34.11,34.19,34.09,34.1,109000.0,32.3602,32.4361,32.3412,32.3507,109000.0
2008-12-10 15:55:00,34.09,34.25,34.08,34.17,131300.0,32.3412,32.493,32.3317,32.4171,131300.0
2008-12-11 09:30:00,34.08,34.14,33.34,33.8,45100.0,32.3317,32.3887,31.6297,32.0661,45100.0
2008-12-11 09:35:00,33.8,33.99,33.72,33.97,53000.0,32.0661,32.2464,31.9902,32.2274,53000.0
2008-12-11 09:40:00,34.0,34.2,34.0,34.11,40100.0,32.2558,32.4456,32.2558,32.3602,40100.0
2008-12-11 09:45:00,34.11,34.48,34.07,34.36,61500.0,32.3602,32.7112,32.3223,32.5974,61500.0
2008-12-11 09:50:00,34.38,34.38,34.0,34.01,123800.0,32.6164,32.6164,32.2558,32.2653,123800.0
2008-12-11 09:55:00,34.02,34.2,33.91,34.17,68500.0,32.2748,32.4456,32.1705,32.4171,68500.0
2008-12-11 10:00:00,34.17,34.18,34.01,34.11,32300.0,32.4171,32.4266,32.2653,32.3602,32300.0
2008-12-11 10:05:00,34.12,34.21,34.0,34.17,82800.0,32.3697,32.4551,32.2558,32.4171,82800.0
2008-12-11 10:10:00,34.14,34.17,34.01,34.1,131900.0,32.3887,32.4171,32.2653,32.3507,131900.0
2008-12-11 10:15:00,34.1,34.2,34.0,34.08,36900.0,32.3507,32.4456,32.2558,32.3317,36900.0
2008-12-11 10:20:00,34.08,34.17,34.0,34.06,177100.0,32.3317,32.4171,32.2558,32.3128,177100.0
2008-12-11 10:25:00,34.08,34.09,33.81,33.95,143600.0,32.3317,32.3412,32.0756,32.2084,143600.0
2008-12-11 10:30:00,33.94,34.2,33.94,34.2,36500.0,32.1989,32.4456,32.1989,32.4456,36500.0
2008-12-11 10:35:00,34.2,34.2,34.03,34.04,47600.0,32.4456,32.4456,32.2843,32.2938,47600.0
2008-12-11 10:40:00,34.05,34.05,33.9,33.9,99700.0,32.3033,32.3033,32.161,32.161,99700.0
2008-12-11 10:45:00,33.9,33.9,33.54,33.56,204600.0,32.161,32.161,31.8194,31.8384,204600.0
2008-12-11 10:50:00,33.56,33.64,33.51,33.55,125400.0,31.8384,31.9143,31.791,31.8289,125400.0
2008-12-11 10:55:00,33.56,33.71,33.5,33.71,92700.0,31.8384,31.9807,31.7815,31.9807,92700.0
2008-12-11 11:00:00,33.73,33.78,33.68,33.7,20000.0,31.9997,32.0471,31.9523,31.9712,20000.0
2008-12-11 11:05:00,33.7,33.78,33.66,33.75,88100.0,31.9712,32.0471,31.9333,32.0187,88100.0
2008-12-11 11:10:00,33.73,34.01,33.7,34.01,47600.0,31.9997,32.2653,31.9712,32.2653,47600.0
2008-12-11 11:15:00,33.99,34.01,33.89,33.93,23200.0,32.2464,32.2653,32.1515,32.1894,23200.0
2008-12-11 11:20:00,33.93,34.02,33.92,33.95,21900.0,32.1894,32.2748,32.1799,32.2084,21900.0
2008-12-11 11:25:00,33.95,34.06,33.9,34.04,34200.0,32.2084,32.3128,32.161,32.2938,34200.0
2008-12-11 11:30:00,34.05,34.13,34.03,34.12,20200.0,32.3033,32.3792,32.2843,32.3697,20200.0
2008-12-11 11:35:00,34.11,34.11,33.76,33.78,177700.0,32.3602,32.3602,32.0282,32.0471,177700.0
2008-12-11 11:40:00,33.8,34.05,33.7,34.01,70600.0,32.0661,32.3033,31.9712,32.2653,70600.0
2008-12-11 11:45:00,33.99,34.13,33.97,34.12,26200.0,32.2464,32.3792,32.2274,32.3697,26200.0
2008-12-11 11:50:00,34.13,34.23,34.12,34.21,26300.0,32.3792,32.474,32.3697,32.4551,26300.0
2008-12-11 11:55:00,34.22,34.25,34.17,34.18,56500.0,32.4646,32.493,32.4171,32.4266,56500.0
2008-12-11 12:00:00,34.17,34.3,34.14,34.23,25700.0,32.4171,32.5405,32.3887,32.474,25700.0
2008-12-11 12:05:00,34.23,34.29,34.19,34.27,14800.0,32.474,32.531,32.4361,32.512,14800.0
2008-12-11 12:10:00,34.25,34.3,34.23,34.24,12200.0,32.493,32.5405,32.474,32.4835,12200.0
2008-12-11 12:15:00,34.23,34.28,34.19,34.2,15900.0,32.474,32.5215,32.4361,32.4456,15900.0
2008-12-11 12:20:00,34.19,34.2,34.11,34.12,17100.0,32.4361,32.4456,32.3602,32.3697,17100.0
2008-12-11 12:25:00,34.12,34.14,34.07,34.1,15200.0,32.3697,32.3887,32.3223,32.3507,15200.0
2008-12-11 12:30:00,34.1,34.13,34.09,34.13,19000.0,32.3507,32.3792,32.3412,32.3792,19000.0
2008-12-11 12:35:00,34.13,34.19,34.11,34.12,23800.0,32.3792,32.4361,32.3602,32.3697,23800.0
2008-12-11 12:40:00,34.12,34.16,34.11,34.15,25500.0,32.3697,32.4076,32.3602,32.3982,25500.0
2008-12-11 12:45:00,34.15,34.26,34.14,34.26,28800.0,32.3982,32.5025,32.3887,32.5025,28800.0
2008-12-11 12:50:00,34.26,34.29,34.16,34.27,43200.0,32.5025,32.531,32.4076,32.512,43200.0
2008-12-11 12:55:00,34.27,34.32,34.25,34.3,41400.0,32.512,32.5594,32.493,32.5405,41400.0
2008-12-11 13:00:00,34.3,34.36,34.24,34.32,39800.0,32.5405,32.5974,32.4835,32.5594,39800.0
2008-12-11 13:05:00,34.33,34.37,34.33,34.35,23500.0,32.5689,32.6069,32.5689,32.5879,23500.0
2008-12-11 13:10:00,34.36,34.37,34.26,34.3,42300.0,32.5974,32.6069,32.5025,32.5405,42300.0
2008-12-11 13:15:00,34.29,34.33,34.27,34.3,38100.0,32.531,32.5689,32.512,32.5405,38100.0
2008-12-11 13:20:00,34.31,34.32,34.15,34.17,56700.0,32.5499,32.5594,32.3982,32.4171,56700.0
2008-12-11 13:25:00,34.17,34.18,33.92,34.12,161000.0,32.4171,32.4266,32.1799,32.3697,161000.0
2008-12-11 13:30:00,34.13,34.2,34.13,34.2,13300.0,32.3792,32.4456,32.3792,32.4456,13300.0
2008-12-11 13:35:00,34.21,34.23,34.19,34.23,23000.0,32.4551,32.474,32.4361,32.474,23000.0
2008-12-11 13:40:00,34.24,34.28,34.24,34.25,9300.0,32.4835,32.5215,32.4835,32.493,9300.0
2008-12-11 13:45:00,34.25,34.27,34.17,34.17,26900.0,32.493,32.512,32.4171,32.4171,26900.0
2008-12-11 13:50:00,34.17,34.23,34.14,34.22,14800.0,32.4171,32.474,32.3887,32.4646,14800.0
2008-12-11 13:55:00,34.22,34.22,34.07,34.09,20900.0,32.4646,32.4646,32.3223,32.3412,20900.0
2008-12-11 14:00:00,34.08,34.15,34.03,34.14,20900.0,32.3317,32.3982,32.2843,32.3887,20900.0
2008-12-11 14:05:00,34.14,34.15,34.07,34.08,17000.0,32.3887,32.3982,32.3223,32.3317,17000.0
2008-12-11 14:10:00,34.07,34.07,33.84,33.87,73600.0,32.3223,32.3223,32.1041,32.1325,73600.0
2008-12-11 14:15:00,33.86,33.93,33.67,33.77,128900.0,32.123,32.1894,31.9428,32.0376,128900.0
2008-12-11 14:20:00,33.77,33.79,33.62,33.72,92200.0,32.0376,32.0566,31.8953,31.9902,92200.0
2008-12-11 14:25:00,33.72,33.73,33.4,33.42,103500.0,31.9902,31.9997,31.6866,31.7056,103500.0
2008-12-11 14:30:00,33.42,33.46,33.38,33.41,91600.0,31.7056,31.7435,31.6677,31.6961,91600.0
2008-12-11 14:35:00,33.41,33.43,33.31,33.38,108200.0,31.6961,31.7151,31.6012,31.6677,108200.0
2008-12-11 14:40:00,33.39,33.41,33.32,33.35,89600.0,31.6771,31.6961,31.6107,31.6392,89600.0
2008-12-11 14:45:00,33.35,33.35,33.18,33.2,136300.0,31.6392,31.6392,31.4779,31.4969,136300.0
2008-12-11 14:50:00,33.2,33.42,33.15,33.16,122600.0,31.4969,31.7056,31.4494,31.4589,122600.0
2008-12-11 14:55:00,33.17,33.25,33.07,33.13,35000.0,31.4684,31.5443,31.3736,31.4305,35000.0
2008-12-11 15:00:00,33.12,33.15,33.0,33.09,63900.0,31.421,31.4494,31.3071,31.3925,63900.0
2008-12-11 15:05:00,33.11,33.14,33.0,33.12,48000.0,31.4115,31.44,31.3071,31.421,48000.0
2008-12-11 15:10:00,33.12,33.16,33.01,33.16,77600.0,31.421,31.4589,31.3166,31.4589,77600.0
2008-12-11 15:15:00,33.16,33.21,33.08,33.15,73100.0,31.4589,31.5064,31.383,31.4494,73100.0
2008-12-11 15:20:00,33.12,33.21,33.06,33.12,67600.0,31.421,31.5064,31.3641,31.421,67600.0
2008-12-11 15:25:00,33.11,33.34,33.11,33.33,63700.0,31.4115,31.6297,31.4115,31.6202,63700.0
2008-12-11 15:30:00,33.33,33.35,33.17,33.2,305400.0,31.6202,31.6392,31.4684,31.4969,305400.0
2008-12-11 15:35:00,33.19,33.29,33.1,33.16,81600.0,31.4874,31.5823,31.402,31.4589,81600.0
2008-12-11 15:40:00,33.16,33.4,33.1,33.34,82500.0,31.4589,31.6866,31.402,31.6297,82500.0
2008-12-11 15:45:00,33.34,33.48,33.34,33.34,87200.0,31.6297,31.7625,31.6297,31.6297,87200.0
2008-12-11 15:50:00,33.33,33.5,33.31,33.47,78000.0,31.6202,31.7815,31.6012,31.753,78000.0
2008-12-11 15:55:00,33.47,33.49,33.29,33.32,99200.0,31.753,31.772,31.5823,31.6107,99200.0
2008-12-12 09:30:00,31.01,31.61,30.78,30.79,253200.0,29.4192,29.9884,29.201,29.2105,253200.0
2008-12-12 09:35:00,30.81,31.01,29.45,29.45,373100.0,29.2295,29.4192,27.9393,27.9393,373100.0
2008-12-12 09:40:00,29.48,29.96,28.52,29.93,431600.0,27.9677,28.4231,27.057,28.3946,431600.0
2008-12-12 09:45:00,29.9,30.22,29.85,30.09,285200.0,28.3662,28.6698,28.3187,28.5464,285200.0
2008-12-12 09:50:00,30.08,30.52,30.08,30.52,315000.0,28.5369,28.9544,28.5369,28.9544,315000.0
2008-12-12 09:55:00,30.48,30.59,30.24,30.5,178200.0,28.9164,29.0208,28.6887,28.9354,178200.0
2008-12-12 10:00:00,30.48,30.66,30.34,30.66,181800.0,28.9164,29.0872,28.7836,29.0872,181800.0
2008-12-12 10:05:00,30.66,31.06,30.63,31.0,200800.0,29.0872,29.4667,29.0587,29.4097,200800.0
2008-12-12 10:10:00,31.0,31.04,30.64,30.88,113900.0,29.4097,29.4477,29.0682,29.2959,113900.0
2008-12-12 10:15:00,30.88,31.0,30.73,31.0,139200.0,29.2959,29.4097,29.1536,29.4097,139200.0
2008-12-12 10:20:00,31.0,31.36,31.0,31.35,173400.0,29.4097,29.7513,29.4097,29.7418,173400.0
2008-12-12 10:25:00,31.34,31.44,31.26,31.43,153800.0,29.7323,29.8272,29.6564,29.8177,153800.0
2008-12-12 10:30:00,31.45,31.52,31.03,31.18,128600.0,29.8367,29.9031,29.4382,29.5805,128600.0
2008-12-12 10:35:00,31.16,31.2,30.91,31.08,108100.0,29.5615,29.5995,29.3244,29.4856,108100.0
2008-12-12 10:40:00,31.08,31.14,31.01,31.09,77400.0,29.4856,29.5426,29.4192,29.4951,77400.0
2008-12-12 10:45:00,31.09,31.12,30.92,31.0,140400.0,29.4951,29.5236,29.3338,29.4097,140400.0
2008-12-12 10:50:00,31.01,31.16,30.98,31.08,123900.0,29.4192,29.5615,29.3908,29.4856,123900.0
2008-12-12 10:55:00,31.1,31.33,31.08,31.33,64300.0,29.5046,29.7228,29.4856,29.7228,64300.0
2008-12-12 11:00:00,31.34,31.58,31.28,31.55,88100.0,29.7323,29.96,29.6754,29.9315,88100.0
2008-12-12 11:05:00,31.55,31.64,31.44,31.61,81000.0,29.9315,30.0169,29.8272,29.9884,81000.0
2008-12-12 11:10:00,31.61,31.64,31.4,31.44,223000.0,29.9884,30.0169,29.7892,29.8272,223000.0
2008-12-12 11:15:00,31.42,31.42,31.28,31.37,44900.0,29.8082,29.8082,29.6754,29.7608,44900.0
2008-12-12 11:20:00,31.38,31.39,31.23,31.27,45800.0,29.7702,29.7797,29.6279,29.6659,45800.0
2008-12-12 11:25:00,31.27,31.27,31.1,31.18,77300.0,29.6659,29.6659,29.5046,29.5805,77300.0
2008-12-12 11:30:00,31.16,31.27,31.13,31.23,78100.0,29.5615,29.6659,29.5331,29.6279,78100.0
2008-12-12 11:35:00,31.22,31.25,31.11,31.14,114300.0,29.6185,29.6469,29.5141,29.5426,114300.0
2008-12-12 11:40:00,31.13,31.13,30.99,31.05,59200.0,29.5331,29.5331,29.4003,29.4572,59200.0
2008-12-12 11:45:00,31.04,31.06,30.91,30.96,106000.0,29.4477,29.4667,29.3244,29.3718,106000.0
2008-12-12 11:50:00,30.97,30.97,30.85,30.93,70400.0,29.3813,29.3813,29.2674,29.3433,70400.0
2008-12-12 11:55:00,30.91,30.94,30.85,30.92,81100.0,29.3244,29.3528,29.2674,29.3338,81100.0
2008-12-12 12:00:00,30.92,31.28,30.92,31.24,95100.0,29.3338,29.6754,29.3338,29.6374,95100.0
2008-12-12 12:05:00,31.23,31.31,31.2,31.24,52600.0,29.6279,29.7038,29.5995,29.6374,52600.0
2008-12-12 12:10:00,31.25,31.33,31.21,31.28,43000.0,29.6469,29.7228,29.609,29.6754,43000.0
2008-12-12 12:15:00,31.27,31.3,31.23,31.25,107400.0,29.6659,29.6944,29.6279,29.6469,107400.0
2008-12-12 12:20:00,31.25,31.28,31.22,31.25,87000.0,29.6469,29.6754,29.6185,29.6469,87000.0
2008-12-12 12:25:00,31.26,31.28,31.15,31.21,65700.0,29.6564,29.6754,29.552,29.609,65700.0
2008-12-12 12:30:00,31.2,31.24,31.15,31.21,41600.0,29.5995,29.6374,29.552,29.609,41600.0
2008-12-12 12:35:00,31.22,31.28,31.14,31.14,381400.0,29.6185,29.6754,29.5426,29.5426,381400.0
2008-12-12 12:40:00,31.14,31.26,31.14,31.24,48500.0,29.5426,29.6564,29.5426,29.6374,48500.0
2008-12-12 12:45:00,31.24,31.25,31.17,31.19,122700.0,29.6374,29.6469,29.571,29.59,122700.0
2008-12-12 12:50:00,31.21,31.23,31.19,31.23,60000.0,29.609,29.6279,29.59,29.6279,60000.0
2008-12-12 12:55:00,31.23,31.31,31.2,31.24,65500.0,29.6279,29.7038,29.5995,29.6374,65500.0
2008-12-12 13:00:00,31.24,31.34,31.2,31.33,57700.0,29.6374,29.7323,29.5995,29.7228,57700.0
2008-12-12 13:05:00,31.33,31.42,31.3,31.41,37900.0,29.7228,29.8082,29.6944,29.7987,37900.0
2008-12-12 13:10:00,31.42,31.5,31.35,31.36,50600.0,29.8082,29.8841,29.7418,29.7513,50600.0
2008-12-12 13:15:00,31.37,31.4,31.32,31.39,44300.0,29.7608,29.7892,29.7133,29.7797,44300.0
2008-12-12 13:20:00,31.38,31.4,31.21,31.22,80200.0,29.7702,29.7892,29.609,29.6185,80200.0
2008-12-12 13:25:00,31.23,31.23,30.89,30.92,102300.0,29.6279,29.6279,29.3054,29.3338,102300.0
2008-12-12 13:30:00,30.92,30.94,30.83,30.83,74000.0,29.3338,29.3528,29.2485,29.2485,74000.0
2008-12-12 13:35:00,30.84,30.9,30.77,30.9,238300.0,29.2579,29.3149,29.1915,29.3149,238300.0
2008-12-12 13:40:00,30.9,30.91,30.85,30.86,87600.0,29.3149,29.3244,29.2674,29.2769,87600.0
2008-12-12 13:45:00,30.85,30.91,30.81,30.82,52100.0,29.2674,29.3244,29.2295,29.239,52100.0
2008-12-12 13:50:00,30.83,30.87,30.69,30.74,94500.0,29.2485,29.2864,29.1156,29.1631,94500.0
2008-12-12 13:55:00,30.75,30.83,30.7,30.72,82800.0,29.1726,29.2485,29.1251,29.1441,82800.0
2008-12-12 14:00:00,30.72,30.8,30.7,30.76,65000.0,29.1441,29.22,29.1251,29.1821,65000.0
2008-12-12 14:05:00,30.77,30.86,30.72,30.73,96600.0,29.1915,29.2769,29.1441,29.1536,96600.0
2008-12-12 14:10:00,30.75,30.79,30.62,30.65,68100.0,29.1726,29.2105,29.0492,29.0777,68100.0
2008-12-12 14:15:00,30.65,30.72,30.46,30.48,98000.0,29.0777,29.1441,28.8974,28.9164,98000.0
2008-12-12 14:20:00,30.49,30.5,30.2,30.22,199900.0,28.9259,28.9354,28.6508,28.6698,199900.0
2008-12-12 14:25:00,30.24,30.32,30.1,30.12,97300.0,28.6887,28.7646,28.5559,28.5749,97300.0
2008-12-12 14:30:00,30.13,30.18,30.01,30.06,127800.0,28.5844,28.6318,28.4705,28.518,127800.0
2008-12-12 14:35:00,30.05,30.27,30.01,30.24,132300.0,28.5085,28.7172,28.4705,28.6887,132300.0
2008-12-12 14:40:00,30.25,30.31,30.04,30.08,124000.0,28.6982,28.7551,28.499,28.5369,124000.0
2008-12-12 14:45:00,30.07,30.18,30.03,30.11,82800.0,28.5274,28.6318,28.4895,28.5654,82800.0
2008-12-12 14:50:00,30.12,30.41,30.09,30.27,103600.0,28.5749,28.85,28.5464,28.7172,103600.0
2008-12-12 14:55:00,30.27,30.36,30.25,30.25,99100.0,28.7172,28.8026,28.6982,28.6982,99100.0
2008-12-12 15:00:00,30.25,30.49,30.24,30.44,150100.0,28.6982,28.9259,28.6887,28.8785,150100.0
2008-12-12 15:05:00,30.44,30.47,30.25,30.26,134800.0,28.8785,28.9069,28.6982,28.7077,134800.0
2008-12-12 15:10:00,30.25,30.27,30.08,30.09,122100.0,28.6982,28.7172,28.5369,28.5464,122100.0
2008-12-12 15:15:00,30.1,30.11,29.94,29.96,169300.0,28.5559,28.5654,28.4041,28.4231,169300.0
2008-12-12 15:20:00,29.94,30.04,29.93,29.95,133300.0,28.4041,28.499,28.3946,28.4136,133300.0
2008-12-12 15:25:00,29.95,29.95,29.7,29.81,271000.0,28.4136,28.4136,28.1764,28.2808,271000.0
2008-12-12 15:30:00,29.81,29.85,29.7,29.83,130000.0,28.2808,28.3187,28.1764,28.2998,130000.0
2008-12-12 15:35:00,29.83,30.09,29.8,30.05,180200.0,28.2998,28.5464,28.2713,28.5085,180200.0
2008-12-12 15:40:00,30.03,30.27,30.01,30.24,146000.0,28.4895,28.7172,28.4705,28.6887,146000.0
2008-12-12 15:45:00,30.23,30.33,30.21,30.27,211900.0,28.6792,28.7741,28.6603,28.7172,211900.0
2008-12-12 15:50:00,30.27,30.4,30.25,30.31,241800.0,28.7172,28.8405,28.6982,28.7551,241800.0
2008-12-12 15:55:00,30.32,30.41,30.16,30.4,385700.0,28.7646,28.85,28.6128,28.8405,385700.0
2008-12-15 09:30:00,30.68,31.23,30.58,30.81,132800.0,29.1062,29.6279,29.0113,29.2295,132800.0
2008-12-15 09:35:00,30.82,30.84,30.46,30.62,101500.0,29.239,29.2579,28.8974,29.0492,101500.0
2008-12-15 09:40:00,30.62,30.63,29.93,29.98,145100.0,29.0492,29.0587,28.3946,28.4421,145100.0
2008-12-15 09:45:00,29.99,30.37,29.98,30.34,106600.0,28.4516,28.8121,28.4421,28.7836,106600.0
2008-12-15 09:50:00,30.33,30.36,30.26,30.33,57400.0,28.7741,28.8026,28.7077,28.7741,57400.0
2008-12-15 09:55:00,30.33,30.34,30.2,30.26,64400.0,28.7741,28.7836,28.6508,28.7077,64400.0
2008-12-15 10:00:00,30.24,30.35,30.24,30.29,80700.0,28.6887,28.7931,28.6887,28.7362,80700.0
2008-12-15 10:05:00,30.29,30.33,30.16,30.23,100200.0,28.7362,28.7741,28.6128,28.6792,100200.0
2008-12-15 10:10:00,30.22,30.23,30.09,30.09,131200.0,28.6698,28.6792,28.5464,28.5464,131200.0
2008-12-15 10:15:00,30.1,30.2,30.04,30.08,73700.0,28.5559,28.6508,28.499,28.5369,73700.0
2008-12-15 10:20:00,30.08,30.09,29.78,29.83,95500.0,28.5369,28.5464,28.2523,28.2998,95500.0
2008-12-15 10:25:00,29.81,29.83,29.57,29.64,110800.0,28.2808,28.2998,28.0531,28.1195,110800.0
2008-12-15 10:30:00,29.63,29.79,29.53,29.77,101700.0,28.11,28.2618,28.0152,28.2428,101700.0
2008-12-15 10:35:00,29.77,29.85,29.7,29.85,75400.0,28.2428,28.3187,28.1764,28.3187,75400.0
2008-12-15 10:40:00,29.83,29.98,29.78,29.89,51400.0,28.2998,28.4421,28.2523,28.3567,51400.0
2008-12-15 10:45:00,29.9,30.0,29.76,29.8,68500.0,28.3662,28.461,28.2334,28.2713,68500.0
2008-12-15 10:50:00,29.78,29.91,29.75,29.89,81500.0,28.2523,28.3757,28.2239,28.3567,81500.0
2008-12-15 10:55:00,29.87,30.0,29.86,29.92,40900.0,28.3377,28.461,28.3282,28.3851,40900.0
2008-12-15 11:00:00,29.92,29.95,29.85,29.92,49700.0,28.3851,28.4136,28.3187,28.3851,49700.0
2008-12-15 11:05:00,29.93,29.94,29.77,29.86,81700.0,28.3946,28.4041,28.2428,28.3282,81700.0
2008-12-15 11:10:00,29.86,30.01,29.83,30.01,34900.0,28.3282,28.4705,28.2998,28.4705,34900.0
2008-12-15 11:15:00,30.01,30.03,29.86,29.89,36000.0,28.4705,28.4895,28.3282,28.3567,36000.0
2008-12-15 11:20:00,29.89,30.06,29.89,29.96,40900.0,28.3567,28.518,28.3567,28.4231,40900.0
2008-12-15 11:25:00,29.97,29.99,29.93,29.97,17800.0,28.4326,28.4516,28.3946,28.4326,17800.0
2008-12-15 11:30:00,29.96,30.0,29.85,29.87,53700.0,28.4231,28.461,28.3187,28.3377,53700.0
2008-12-15 11:35:00,29.87,29.93,29.81,29.87,39700.0,28.3377,28.3946,28.2808,28.3377,39700.0
2008-12-15 11:40:00,29.88,29.94,29.85,29.94,31000.0,28.3472,28.4041,28.3187,28.4041,31000.0
2008-12-15 11:45:00,29.94,29.96,29.88,29.95,22900.0,28.4041,28.4231,28.3472,28.4136,22900.0
2008-12-15 11:50:00,29.95,29.99,29.94,29.96,37300.0,28.4136,28.4516,28.4041,28.4231,37300.0
2008-12-15 11:55:00,29.96,29.98,29.91,29.93,23500.0,28.4231,28.4421,28.3757,28.3946,23500.0
2008-12-15 12:00:00,29.94,29.94,29.86,29.87,50900.0,28.4041,28.4041,28.3282,28.3377,50900.0
2008-12-15 12:05:00,29.86,29.95,29.85,29.95,31900.0,28.3282,28.4136,28.3187,28.4136,31900.0
2008-12-15 12:10:00,29.94,29.98,29.91,29.93,43600.0,28.4041,28.4421,28.3757,28.3946,43600.0
2008-12-15 12:15:00,29.93,30.01,29.93,29.97,44300.0,28.3946,28.4705,28.3946,28.4326,44300.0
2008-12-15 12:20:00,29.97,30.05,29.82,30.01,86400.0,28.4326,28.5085,28.2903,28.4705,86400.0
2008-12-15 12:25:00,30.01,30.07,30.0,30.06,37900.0,28.4705,28.5274,28.461,28.518,37900.0
2008-12-15 12:30:00,30.05,30.1,30.01,30.01,34000.0,28.5085,28.5559,28.4705,28.4705,34000.0
2008-12-15 12:35:00,30.03,30.03,29.93,29.95,15800.0,28.4895,28.4895,28.3946,28.4136,15800.0
2008-12-15 12:40:00,29.95,29.95,29.87,29.89,14900.0,28.4136,28.4136,28.3377,28.3567,14900.0
2008-12-15 12:45:00,29.88,29.91,29.82,29.84,41000.0,28.3472,28.3757,28.2903,28.3092,41000.0
2008-12-15 12:50:00,29.84,29.88,29.83,29.87,40400.0,28.3092,28.3472,28.2998,28.3377,40400.0
2008-12-15 12:55:00,29.87,29.95,29.83,29.91,109200.0,28.3377,28.4136,28.2998,28.3757,109200.0
2008-12-15 13:00:00,29.9,29.9,29.64,29.67,73600.0,28.3662,28.3662,28.1195,28.148,73600.0
2008-12-15 13:05:00,29.66,29.72,29.63,29.64,46300.0,28.1385,28.1954,28.11,28.1195,46300.0
2008-12-15 13:10:00,29.64,29.69,29.56,29.56,60100.0,28.1195,28.1669,28.0436,28.0436,60100.0
2008-12-15 13:15:00,29.55,29.55,29.38,29.41,96100.0,28.0341,28.0341,27.8728,27.9013,96100.0
2008-12-15 13:20:00,29.42,29.5,29.42,29.46,36200.0,27.9108,27.9867,27.9108,27.9487,36200.0
2008-12-15 13:25:00,29.46,29.5,29.44,29.46,81700.0,27.9487,27.9867,27.9298,27.9487,81700.0
2008-12-15 13:30:00,29.46,29.68,29.44,29.68,85200.0,27.9487,28.1575,27.9298,28.1575,85200.0
2008-12-15 13:35:00,29.68,29.77,29.67,29.76,73800.0,28.1575,28.2428,28.148,28.2334,73800.0
2008-12-15 13:40:00,29.76,29.78,29.73,29.77,36300.0,28.2334,28.2523,28.2049,28.2428,36300.0
2008-12-15 13:45:00,29.77,29.83,29.75,29.77,34300.0,28.2428,28.2998,28.2239,28.2428,34300.0
2008-12-15 13:50:00,29.77,29.85,29.73,29.82,33900.0,28.2428,28.3187,28.2049,28.2903,33900.0
2008-12-15 13:55:00,29.84,29.9,29.82,29.89,58400.0,28.3092,28.3662,28.2903,28.3567,58400.0
2008-12-15 14:00:00,29.89,30.1,29.75,29.97,167200.0,28.3567,28.5559,28.2239,28.4326,167200.0
2008-12-15 14:05:00,29.96,29.98,29.84,29.86,100800.0,28.4231,28.4421,28.3092,28.3282,100800.0
2008-12-15 14:10:00,29.86,29.95,29.83,29.87,55100.0,28.3282,28.4136,28.2998,28.3377,55100.0
2008-12-15 14:15:00,29.86,29.94,29.85,29.9,55000.0,28.3282,28.4041,28.3187,28.3662,55000.0
2008-12-15 14:20:00,29.9,30.02,29.85,30.01,45700.0,28.3662,28.48,28.3187,28.4705,45700.0
2008-12-15 14:25:00,30.02,30.06,29.95,29.97,59200.0,28.48,28.518,28.4136,28.4326,59200.0
2008-12-15 14:30:00,29.96,29.97,29.89,29.92,60800.0,28.4231,28.4326,28.3567,28.3851,60800.0
2008-12-15 14:35:00,29.92,29.98,29.87,29.92,61600.0,28.3851,28.4421,28.3377,28.3851,61600.0
2008-12-15 14:40:00,29.91,29.97,29.75,29.75,71200.0,28.3757,28.4326,28.2239,28.2239,71200.0
2008-12-15 14:45:00,29.75,29.82,29.71,29.81,68100.0,28.2239,28.2903,28.1859,28.2808,68100.0
2008-12-15 14:50:00,29.8,29.85,29.7,29.73,28500.0,28.2713,28.3187,28.1764,28.2049,28500.0
2008-12-15 14:55:00,29.73,29.73,29.65,29.68,87300.0,28.2049,28.2049,28.129,28.1575,87300.0
2008-12-15 15:00:00,29.68,29.71,29.64,29.66,102000.0,28.1575,28.1859,28.1195,28.1385,102000.0
2008-12-15 15:05:00,29.67,29.69,29.55,29.56,150200.0,28.148,28.1669,28.0341,28.0436,150200.0
2008-12-15 15:10:00,29.56,29.59,29.45,29.56,120400.0,28.0436,28.0721,27.9393,28.0436,120400.0
2008-12-15 15:15:00,29.56,29.56,29.44,29.46,70100.0,28.0436,28.0436,27.9298,27.9487,70100.0
2008-12-15 15:20:00,29.47,29.5,29.36,29.44,162200.0,27.9582,27.9867,27.8539,27.9298,162200.0
2008-12-15 15:25:00,29.44,29.49,29.36,29.45,138200.0,27.9298,27.9772,27.8539,27.9393,138200.0
2008-12-15 15:30:00,29.45,29.53,29.4,29.5,111700.0,27.9393,28.0152,27.8918,27.9867,111700.0
2008-12-15 15:35:00,29.5,29.81,29.46,29.72,259500.0,27.9867,28.2808,27.9487,28.1954,259500.0
2008-12-15 15:40:00,29.69,29.93,29.63,29.77,398400.0,28.1669,28.3946,28.11,28.2428,398400.0
2008-12-15 15:45:00,29.76,29.94,29.66,29.72,130100.0,28.2334,28.4041,28.1385,28.1954,130100.0
2008-12-15 15:50:00,29.71,29.73,29.55,29.62,179800.0,28.1859,28.2049,28.0341,28.1005,179800.0
2008-12-15 15:55:00,29.63,29.83,29.63,29.81,136600.0,28.11,28.2998,28.11,28.2808,136600.0
2008-12-16 09:30:00,30.18,30.72,30.18,30.19,106700.0,28.6318,29.1441,28.6318,28.6413,106700.0
2008-12-16 09:35:00,30.2,30.39,29.93,30.17,110800.0,28.6508,28.831,28.3946,28.6223,110800.0
2008-12-16 09:40:00,30.15,30.35,30.0,30.29,97800.0,28.6033,28.7931,28.461,28.7362,97800.0
2008-12-16 09:45:00,30.29,30.42,30.17,30.19,88300.0,28.7362,28.8595,28.6223,28.6413,88300.0
2008-12-16 09:50:00,30.17,30.28,30.04,30.06,57700.0,28.6223,28.7267,28.499,28.518,57700.0
2008-12-16 09:55:00,30.09,30.13,29.99,30.0,114000.0,28.5464,28.5844,28.4516,28.461,114000.0
2008-12-16 10:00:00,30.02,30.03,29.95,30.01,91100.0,28.48,28.4895,28.4136,28.4705,91100.0
2008-12-16 10:05:00,30.01,30.2,30.0,30.12,121500.0,28.4705,28.6508,28.461,28.5749,121500.0
2008-12-16 10:10:00,30.13,30.19,30.1,30.17,71700.0,28.5844,28.6413,28.5559,28.6223,71700.0
2008-12-16 10:15:00,30.17,30.19,30.08,30.1,61900.0,28.6223,28.6413,28.5369,28.5559,61900.0
2008-12-16 10:20:00,30.12,30.23,30.03,30.12,83300.0,28.5749,28.6792,28.4895,28.5749,83300.0
2008-12-16 10:25:00,30.13,30.27,30.09,30.16,105100.0,28.5844,28.7172,28.5464,28.6128,105100.0
2008-12-16 10:30:00,30.16,30.17,29.99,30.0,104500.0,28.6128,28.6223,28.4516,28.461,104500.0
2008-12-16 10:35:00,30.0,30.04,29.91,29.93,128600.0,28.461,28.499,28.3757,28.3946,128600.0
2008-12-16 10:40:00,29.93,30.15,29.91,30.15,74300.0,28.3946,28.6033,28.3757,28.6033,74300.0
2008-12-16 10:45:00,30.16,30.28,30.14,30.27,58700.0,28.6128,28.7267,28.5939,28.7172,58700.0
2008-12-16 10:50:00,30.28,30.33,30.19,30.19,80100.0,28.7267,28.7741,28.6413,28.6413,80100.0
2008-12-16 10:55:00,30.19,30.21,30.07,30.14,96400.0,28.6413,28.6603,28.5274,28.5939,96400.0
2008-12-16 11:00:00,30.14,30.25,30.1,30.25,64000.0,28.5939,28.6982,28.5559,28.6982,64000.0
2008-12-16 11:05:00,30.25,30.3,30.21,30.26,138900.0,28.6982,28.7457,28.6603,28.7077,138900.0
2008-12-16 11:10:00,30.25,30.32,30.21,30.25,92800.0,28.6982,28.7646,28.6603,28.6982,92800.0
2008-12-16 11:15:00,30.26,30.34,30.19,30.27,89400.0,28.7077,28.7836,28.6413,28.7172,89400.0
2008-12-16 11:20:00,30.27,30.28,30.21,30.28,61800.0,28.7172,28.7267,28.6603,28.7267,61800.0
2008-12-16 11:25:00,30.28,30.4,30.21,30.38,83900.0,28.7267,28.8405,28.6603,28.8215,83900.0
2008-12-16 11:30:00,30.4,30.51,30.38,30.45,84400.0,28.8405,28.9449,28.8215,28.888,84400.0
2008-12-16 11:35:00,30.46,30.62,30.43,30.57,88900.0,28.8974,29.0492,28.869,29.0018,88900.0
2008-12-16 11:40:00,30.57,30.7,30.56,30.68,170800.0,29.0018,29.1251,28.9923,29.1062,170800.0
2008-12-16 11:45:00,30.69,30.76,30.66,30.72,126400.0,29.1156,29.1821,29.0872,29.1441,126400.0
2008-12-16 11:50:00,30.7,30.74,30.64,30.68,79900.0,29.1251,29.1631,29.0682,29.1062,79900.0
2008-12-16 11:55:00,30.68,30.79,30.6,30.61,187500.0,29.1062,29.2105,29.0303,29.0397,187500.0
2008-12-16 12:00:00,30.61,30.67,30.59,30.61,64600.0,29.0397,29.0967,29.0208,29.0397,64600.0
2008-12-16 12:05:00,30.6,30.63,30.57,30.6,61500.0,29.0303,29.0587,29.0018,29.0303,61500.0
2008-12-16 12:10:00,30.6,30.61,30.57,30.61,83300.0,29.0303,29.0397,29.0018,29.0397,83300.0
2008-12-16 12:15:00,30.61,30.74,30.6,30.69,106200.0,29.0397,29.1631,29.0303,29.1156,106200.0
2008-12-16 12:20:00,30.7,30.72,30.6,30.63,72700.0,29.1251,29.1441,29.0303,29.0587,72700.0
2008-12-16 12:25:00,30.63,30.63,30.54,30.55,47100.0,29.0587,29.0587,28.9733,28.9828,47100.0
2008-12-16 12:30:00,30.56,30.57,30.5,30.53,64600.0,28.9923,29.0018,28.9354,28.9639,64600.0
2008-12-16 12:35:00,30.53,30.56,30.45,30.52,130600.0,28.9639,28.9923,28.888,28.9544,130600.0
2008-12-16 12:40:00,30.53,30.62,30.51,30.59,109100.0,28.9639,29.0492,28.9449,29.0208,109100.0
2008-12-16 12:45:00,30.59,30.62,30.54,30.56,85100.0,29.0208,29.0492,28.9733,28.9923,85100.0
2008-12-16 12:50:00,30.57,30.59,30.53,30.54,69500.0,29.0018,29.0208,28.9639,28.9733,69500.0
2008-12-16 12:55:00,30.55,30.58,30.48,30.49,57700.0,28.9828,29.0113,28.9164,28.9259,57700.0
2008-12-16 13:00:00,30.48,30.6,30.48,30.59,42100.0,28.9164,29.0303,28.9164,29.0208,42100.0
2008-12-16 13:05:00,30.59,30.6,30.55,30.6,47600.0,29.0208,29.0303,28.9828,29.0303,47600.0
2008-12-16 13:10:00,30.6,30.6,30.54,30.59,52100.0,29.0303,29.0303,28.9733,29.0208,52100.0
2008-12-16 13:15:00,30.59,30.78,30.58,30.77,105100.0,29.0208,29.201,29.0113,29.1915,105100.0
2008-12-16 13:20:00,30.76,30.79,30.72,30.76,61800.0,29.1821,29.2105,29.1441,29.1821,61800.0
2008-12-16 13:25:00,30.76,30.8,30.69,30.69,93500.0,29.1821,29.22,29.1156,29.1156,93500.0
2008-12-16 13:30:00,30.69,30.7,30.58,30.61,63900.0,29.1156,29.1251,29.0113,29.0397,63900.0
2008-12-16 13:35:00,30.61,30.66,30.6,30.65,86800.0,29.0397,29.0872,29.0303,29.0777,86800.0
2008-12-16 13:40:00,30.65,30.68,30.61,30.63,75600.0,29.0777,29.1062,29.0397,29.0587,75600.0
2008-12-16 13:45:00,30.63,30.67,30.63,30.67,63400.0,29.0587,29.0967,29.0587,29.0967,63400.0
2008-12-16 13:50:00,30.67,30.69,30.65,30.69,65800.0,29.0967,29.1156,29.0777,29.1156,65800.0
2008-12-16 13:55:00,30.69,30.7,30.6,30.62,56300.0,29.1156,29.1251,29.0303,29.0492,56300.0
2008-12-16 14:00:00,30.63,30.69,30.6,30.69,47500.0,29.0587,29.1156,29.0303,29.1156,47500.0
2008-12-16 14:05:00,30.69,30.72,30.66,30.68,84500.0,29.1156,29.1441,29.0872,29.1062,84500.0
2008-12-16 14:10:00,30.69,30.75,30.6,30.71,62000.0,29.1156,29.1726,29.0303,29.1346,62000.0
2008-12-16 14:15:00,30.72,30.72,30.57,30.62,58700.0,29.1441,29.1441,29.0018,29.0492,58700.0
2008-12-16 14:20:00,30.63,30.9,30.61,30.67,223900.0,29.0587,29.3149,29.0397,29.0967,223900.0
2008-12-16 14:25:00,30.68,30.94,30.59,30.94,136100.0,29.1062,29.3528,29.0208,29.3528,136100.0
2008-12-16 14:30:00,30.93,31.26,30.88,31.25,186500.0,29.3433,29.6564,29.2959,29.6469,186500.0
2008-12-16 14:35:00,31.25,31.45,31.22,31.38,251100.0,29.6469,29.8367,29.6185,29.7702,251100.0
2008-12-16 14:40:00,31.36,31.43,31.29,31.34,182100.0,29.7513,29.8177,29.6849,29.7323,182100.0
2008-12-16 14:45:00,31.33,31.35,31.05,31.15,240600.0,29.7228,29.7418,29.4572,29.552,240600.0
2008-12-16 14:50:00,31.14,31.26,31.09,31.17,155200.0,29.5426,29.6564,29.4951,29.571,155200.0
2008-12-16 14:55:00,31.17,31.18,31.0,31.1,149100.0,29.571,29.5805,29.4097,29.5046,149100.0
2008-12-16 15:00:00,31.11,31.15,30.82,30.85,91000.0,29.5141,29.552,29.239,29.2674,91000.0
2008-12-16 15:05:00,30.86,31.21,30.86,31.17,68400.0,29.2769,29.609,29.2769,29.571,68400.0
2008-12-16 15:10:00,31.14,31.38,31.11,31.33,105100.0,29.5426,29.7702,29.5141,29.7228,105100.0
2008-12-16 15:15:00,31.3,31.69,31.3,31.54,164400.0,29.6944,30.0643,29.6944,29.922,164400.0
2008-12-16 15:20:00,31.54,31.67,31.3,31.61,221900.0,29.922,30.0454,29.6944,29.9884,221900.0
2008-12-16 15:25:00,31.6,31.63,31.42,31.46,143900.0,29.979,30.0074,29.8082,29.8461,143900.0
2008-12-16 15:30:00,31.45,31.49,31.28,31.34,139800.0,29.8367,29.8746,29.6754,29.7323,139800.0
2008-12-16 15:35:00,31.33,31.38,31.26,31.3,144800.0,29.7228,29.7702,29.6564,29.6944,144800.0
2008-12-16 15:40:00,31.3,31.35,31.2,31.26,230400.0,29.6944,29.7418,29.5995,29.6564,230400.0
2008-12-16 15:45:00,31.26,31.27,31.11,31.18,466200.0,29.6564,29.6659,29.5141,29.5805,466200.0
2008-12-16 15:50:00,31.19,31.54,31.19,31.52,177100.0,29.59,29.922,29.59,29.9031,177100.0
2008-12-16 15:55:00,31.52,31.78,31.52,31.76,591400.0,29.9031,30.1497,29.9031,30.1308,591400.0
2008-12-17 09:30:00,31.48,32.29,31.25,31.28,127600.0,29.8651,30.6336,29.6469,29.6754,127600.0
2008-12-17 09:35:00,31.31,31.92,31.28,31.85,152600.0,29.7038,30.2825,29.6754,30.2161,152600.0
2008-12-17 09:40:00,31.81,32.0,31.53,31.91,119100.0,30.1782,30.3584,29.9126,30.2731,119100.0
2008-12-17 09:45:00,31.91,31.93,31.77,31.9,145500.0,30.2731,30.292,30.1402,30.2636,145500.0
2008-12-17 09:50:00,31.88,31.9,31.74,31.77,73100.0,30.2446,30.2636,30.1118,30.1402,73100.0
2008-12-17 09:55:00,31.79,32.07,31.72,32.05,115200.0,30.1592,30.4249,30.0928,30.4059,115200.0
2008-12-17 10:00:00,32.06,32.07,31.93,31.97,61100.0,30.4154,30.4249,30.292,30.33,61100.0
2008-12-17 10:05:00,31.99,32.12,31.94,32.08,102000.0,30.349,30.4723,30.3015,30.4343,102000.0
2008-12-17 10:10:00,32.11,32.3,32.06,32.17,189900.0,30.4628,30.6431,30.4154,30.5197,189900.0
2008-12-17 10:15:00,32.16,32.32,32.13,32.29,159800.0,30.5102,30.662,30.4818,30.6336,159800.0
2008-12-17 10:20:00,32.29,32.35,32.23,32.25,63300.0,30.6336,30.6905,30.5766,30.5956,63300.0
2008-12-17 10:25:00,32.24,32.34,32.21,32.32,88100.0,30.5861,30.681,30.5577,30.662,88100.0
2008-12-17 10:30:00,32.31,32.62,32.28,32.58,102000.0,30.6525,30.9466,30.6241,30.9087,102000.0
2008-12-17 10:35:00,32.56,32.58,32.34,32.4,85500.0,30.8897,30.9087,30.681,30.7379,85500.0
2008-12-17 10:40:00,32.39,32.53,32.35,32.45,86500.0,30.7284,30.8613,30.6905,30.7854,86500.0
2008-12-17 10:45:00,32.46,32.48,32.35,32.44,235600.0,30.7948,30.8138,30.6905,30.7759,235600.0
2008-12-17 10:50:00,32.43,32.61,32.39,32.61,65900.0,30.7664,30.9372,30.7284,30.9372,65900.0
2008-12-17 10:55:00,32.6,32.8,32.6,32.76,97600.0,30.9277,31.1174,30.9277,31.0795,97600.0
2008-12-17 11:00:00,32.75,32.85,32.7,32.79,58200.0,31.07,31.1648,31.0225,31.1079,58200.0
2008-12-17 11:05:00,32.78,32.8,32.65,32.7,181400.0,31.0984,31.1174,30.9751,31.0225,181400.0
2008-12-17 11:10:00,32.7,32.96,32.69,32.9,132900.0,31.0225,31.2692,31.013,31.2123,132900.0
2008-12-17 11:15:00,32.89,32.89,32.79,32.83,56400.0,31.2028,31.2028,31.1079,31.1459,56400.0
2008-12-17 11:20:00,32.81,32.88,32.8,32.82,58600.0,31.1269,31.1933,31.1174,31.1364,58600.0
2008-12-17 11:25:00,32.83,33.11,32.79,33.11,183300.0,31.1459,31.4115,31.1079,31.4115,183300.0
2008-12-17 11:30:00,33.1,33.17,33.02,33.07,75800.0,31.402,31.4684,31.3261,31.3736,75800.0
2008-12-17 11:35:00,33.06,33.15,33.03,33.08,68000.0,31.3641,31.4494,31.3356,31.383,68000.0
2008-12-17 11:40:00,33.07,33.17,33.07,33.15,72200.0,31.3736,31.4684,31.3736,31.4494,72200.0
2008-12-17 11:45:00,33.14,33.16,33.04,33.04,40600.0,31.44,31.4589,31.3451,31.3451,40600.0
2008-12-17 11:50:00,33.05,33.08,32.93,32.98,45600.0,31.3546,31.383,31.2407,31.2882,45600.0
2008-12-17 11:55:00,32.99,33.13,32.98,33.08,36100.0,31.2977,31.4305,31.2882,31.383,36100.0
2008-12-17 12:00:00,33.08,33.1,33.05,33.05,20300.0,31.383,31.402,31.3546,31.3546,20300.0
2008-12-17 12:05:00,33.05,33.3,33.05,33.28,67800.0,31.3546,31.5918,31.3546,31.5728,67800.0
2008-12-17 12:10:00,33.29,33.47,33.29,33.31,66700.0,31.5823,31.753,31.5823,31.6012,66700.0
2008-12-17 12:15:00,33.31,33.31,33.29,33.31,33500.0,31.6012,31.6012,31.5823,31.6012,33500.0
2008-12-17 12:20:00,33.31,33.41,33.31,33.37,40800.0,31.6012,31.6961,31.6012,31.6582,40800.0
2008-12-17 12:25:00,33.37,33.47,33.36,33.43,43400.0,31.6582,31.753,31.6487,31.7151,43400.0
2008-12-17 12:30:00,33.43,33.61,33.43,33.47,78300.0,31.7151,31.8859,31.7151,31.753,78300.0
2008-12-17 12:35:00,33.48,33.58,33.47,33.57,42000.0,31.7625,31.8574,31.753,31.8479,42000.0
2008-12-17 12:40:00,33.58,33.61,33.53,33.54,52800.0,31.8574,31.8859,31.81,31.8194,52800.0
2008-12-17 12:45:00,33.54,33.67,33.54,33.62,61800.0,31.8194,31.9428,31.8194,31.8953,61800.0
2008-12-17 12:50:00,33.61,33.81,33.6,33.78,61100.0,31.8859,32.0756,31.8764,32.0471,61100.0
2008-12-17 12:55:00,33.78,33.79,33.65,33.66,39300.0,32.0471,32.0566,31.9238,31.9333,39300.0
2008-12-17 13:00:00,33.65,33.67,33.56,33.59,47600.0,31.9238,31.9428,31.8384,31.8669,47600.0
2008-12-17 13:05:00,33.6,33.6,33.51,33.6,37100.0,31.8764,31.8764,31.791,31.8764,37100.0
2008-12-17 13:10:00,33.61,33.67,33.55,33.61,36400.0,31.8859,31.9428,31.8289,31.8859,36400.0
2008-12-17 13:15:00,33.6,33.7,33.57,33.6,40400.0,31.8764,31.9712,31.8479,31.8764,40400.0
2008-12-17 13:20:00,33.6,33.75,33.6,33.73,35300.0,31.8764,32.0187,31.8764,31.9997,35300.0
2008-12-17 13:25:00,33.73,33.77,33.66,33.74,555600.0,31.9997,32.0376,31.9333,32.0092,555600.0
2008-12-17 13:30:00,33.76,33.86,33.7,33.78,50900.0,32.0282,32.123,31.9712,32.0471,50900.0
2008-12-17 13:35:00,33.77,33.83,33.72,33.77,70100.0,32.0376,32.0946,31.9902,32.0376,70100.0
2008-12-17 13:40:00,33.76,33.95,33.76,33.9,49500.0,32.0282,32.2084,32.0282,32.161,49500.0
2008-12-17 13:45:00,33.9,33.94,33.88,33.93,37400.0,32.161,32.1989,32.142,32.1894,37400.0
2008-12-17 13:50:00,33.93,34.14,33.82,33.92,163300.0,32.1894,32.3887,32.0851,32.1799,163300.0
2008-12-17 13:55:00,33.9,33.93,33.67,33.69,66900.0,32.161,32.1894,31.9428,31.9617,66900.0
2008-12-17 14:00:00,33.67,33.68,33.44,33.48,312800.0,31.9428,31.9523,31.7246,31.7625,312800.0
2008-12-17 14:05:00,33.47,33.58,33.36,33.51,69600.0,31.753,31.8574,31.6487,31.791,69600.0
2008-12-17 14:10:00,33.51,33.57,33.48,33.57,61700.0,31.791,31.8479,31.7625,31.8479,61700.0
2008-12-17 14:15:00,33.56,33.57,33.4,33.43,87700.0,31.8384,31.8479,31.6866,31.7151,87700.0
2008-12-17 14:20:00,33.43,33.56,33.41,33.54,72600.0,31.7151,31.8384,31.6961,31.8194,72600.0
2008-12-17 14:25:00,33.55,33.57,33.25,33.26,50500.0,31.8289,31.8479,31.5443,31.5538,50500.0
2008-12-17 14:30:00,33.27,33.43,33.27,33.28,57700.0,31.5633,31.7151,31.5633,31.5728,57700.0
2008-12-17 14:35:00,33.27,33.31,33.1,33.13,143200.0,31.5633,31.6012,31.402,31.4305,143200.0
2008-12-17 14:40:00,33.13,33.17,33.06,33.08,70400.0,31.4305,31.4684,31.3641,31.383,70400.0
2008-12-17 14:45:00,33.08,33.24,33.05,33.22,74600.0,31.383,31.5348,31.3546,31.5159,74600.0
2008-12-17 14:50:00,33.23,33.29,33.15,33.17,104400.0,31.5253,31.5823,31.4494,31.4684,104400.0
2008-12-17 14:55:00,33.19,33.3,33.14,33.28,62800.0,31.4874,31.5918,31.44,31.5728,62800.0
2008-12-17 15:00:00,33.29,33.45,33.29,33.38,67600.0,31.5823,31.7341,31.5823,31.6677,67600.0
2008-12-17 15:05:00,33.38,33.43,33.25,33.28,62500.0,31.6677,31.7151,31.5443,31.5728,62500.0
2008-12-17 15:10:00,33.27,33.36,33.23,33.25,51800.0,31.5633,31.6487,31.5253,31.5443,51800.0
2008-12-17 15:15:00,33.25,33.38,33.21,33.29,93300.0,31.5443,31.6677,31.5064,31.5823,93300.0
2008-12-17 15:20:00,33.3,33.35,33.09,33.21,71100.0,31.5918,31.6392,31.3925,31.5064,71100.0
2008-12-17 15:25:00,33.22,33.27,33.08,33.16,62000.0,31.5159,31.5633,31.383,31.4589,62000.0
2008-12-17 15:30:00,33.17,33.23,33.16,33.19,104200.0,31.4684,31.5253,31.4589,31.4874,104200.0
2008-12-17 15:35:00,33.18,33.24,33.07,33.2,106300.0,31.4779,31.5348,31.3736,31.4969,106300.0
2008-12-17 15:40:00,33.21,33.35,33.18,33.24,103800.0,31.5064,31.6392,31.4779,31.5348,103800.0
2008-12-17 15:45:00,33.25,33.31,33.13,33.31,71600.0,31.5443,31.6012,31.4305,31.6012,71600.0
2008-12-17 15:50:00,33.31,33.32,33.17,33.21,112700.0,31.6012,31.6107,31.4684,31.5064,112700.0
2008-12-17 15:55:00,33.21,33.22,33.1,33.13,172600.0,31.5064,31.5159,31.402,31.4305,172600.0
2008-12-18 09:30:00,33.36,33.5,33.04,33.21,92300.0,31.6487,31.7815,31.3451,31.5064,92300.0
2008-12-18 09:35:00,33.2,33.32,33.16,33.27,43800.0,31.4969,31.6107,31.4589,31.5633,43800.0
2008-12-18 09:40:00,33.26,33.49,33.26,33.41,42400.0,31.5538,31.772,31.5538,31.6961,42400.0
2008-12-18 09:45:00,33.43,33.51,33.4,33.45,66700.0,31.7151,31.791,31.6866,31.7341,66700.0
2008-12-18 09:50:00,33.45,33.45,33.1,33.18,52700.0,31.7341,31.7341,31.402,31.4779,52700.0
2008-12-18 09:55:00,33.18,33.29,33.15,33.25,57600.0,31.4779,31.5823,31.4494,31.5443,57600.0
2008-12-18 10:00:00,33.28,33.44,33.22,33.32,54900.0,31.5728,31.7246,31.5159,31.6107,54900.0
2008-12-18 10:05:00,33.31,33.34,33.19,33.29,46100.0,31.6012,31.6297,31.4874,31.5823,46100.0
2008-12-18 10:10:00,33.29,33.29,33.22,33.25,26000.0,31.5823,31.5823,31.5159,31.5443,26000.0
2008-12-18 10:15:00,33.26,33.33,33.23,33.3,99900.0,31.5538,31.6202,31.5253,31.5918,99900.0
2008-12-18 10:20:00,33.3,33.38,33.27,33.29,32200.0,31.5918,31.6677,31.5633,31.5823,32200.0
2008-12-18 10:25:00,33.31,33.52,33.3,33.47,22400.0,31.6012,31.8005,31.5918,31.753,22400.0
2008-12-18 10:30:00,33.48,33.5,33.4,33.45,53400.0,31.7625,31.7815,31.6866,31.7341,53400.0
2008-12-18 10:35:00,33.45,33.62,33.43,33.62,34500.0,31.7341,31.8953,31.7151,31.8953,34500.0
2008-12-18 10:40:00,33.62,33.66,33.52,33.62,40800.0,31.8953,31.9333,31.8005,31.8953,40800.0
2008-12-18 10:45:00,33.63,33.67,33.57,33.62,23900.0,31.9048,31.9428,31.8479,31.8953,23900.0
2008-12-18 10:50:00,33.62,33.66,33.52,33.64,49700.0,31.8953,31.9333,31.8005,31.9143,49700.0
2008-12-18 10:55:00,33.62,33.67,33.55,33.57,40000.0,31.8953,31.9428,31.8289,31.8479,40000.0
2008-12-18 11:00:00,33.57,33.59,33.5,33.53,34500.0,31.8479,31.8669,31.7815,31.81,34500.0
2008-12-18 11:05:00,33.54,33.57,33.39,33.41,30700.0,31.8194,31.8479,31.6771,31.6961,30700.0
2008-12-18 11:10:00,33.42,33.44,33.32,33.33,38000.0,31.7056,31.7246,31.6107,31.6202,38000.0
2008-12-18 11:15:00,33.33,33.47,33.33,33.46,27900.0,31.6202,31.753,31.6202,31.7435,27900.0
2008-12-18 11:20:00,33.46,33.46,33.3,33.35,30000.0,31.7435,31.7435,31.5918,31.6392,30000.0
2008-12-18 11:25:00,33.37,33.5,33.34,33.49,24000.0,31.6582,31.7815,31.6297,31.772,24000.0
2008-12-18 11:30:00,33.49,33.61,33.48,33.59,49800.0,31.772,31.8859,31.7625,31.8669,49800.0
2008-12-18 11:35:00,33.59,33.6,33.48,33.56,17000.0,31.8669,31.8764,31.7625,31.8384,17000.0
2008-12-18 11:40:00,33.55,33.58,33.5,33.51,26700.0,31.8289,31.8574,31.7815,31.791,26700.0
2008-12-18 11:45:00,33.51,33.57,33.5,33.55,41900.0,31.791,31.8479,31.7815,31.8289,41900.0
2008-12-18 11:50:00,33.54,33.58,33.51,33.55,45200.0,31.8194,31.8574,31.791,31.8289,45200.0
2008-12-18 11:55:00,33.55,33.59,33.54,33.58,31500.0,31.8289,31.8669,31.8194,31.8574,31500.0
2008-12-18 12:00:00,33.59,33.61,33.5,33.5,39500.0,31.8669,31.8859,31.7815,31.7815,39500.0
2008-12-18 12:05:00,33.5,33.55,33.46,33.54,29000.0,31.7815,31.8289,31.7435,31.8194,29000.0
2008-12-18 12:10:00,33.54,33.59,33.48,33.54,39900.0,31.8194,31.8669,31.7625,31.8194,39900.0
2008-12-18 12:15:00,33.54,33.54,33.48,33.53,18900.0,31.8194,31.8194,31.7625,31.81,18900.0
2008-12-18 12:20:00,33.53,33.55,33.43,33.47,28800.0,31.81,31.8289,31.7151,31.753,28800.0
2008-12-18 12:25:00,33.48,33.48,33.34,33.35,25900.0,31.7625,31.7625,31.6297,31.6392,25900.0
2008-12-18 12:30:00,33.36,33.49,33.34,33.46,24200.0,31.6487,31.772,31.6297,31.7435,24200.0
2008-12-18 12:35:00,33.45,33.53,33.37,33.42,17600.0,31.7341,31.81,31.6582,31.7056,17600.0
2008-12-18 12:40:00,33.41,33.55,33.41,33.52,34300.0,31.6961,31.8289,31.6961,31.8005,34300.0
2008-12-18 12:45:00,33.53,33.53,33.43,33.53,25700.0,31.81,31.81,31.7151,31.81,25700.0
2008-12-18 12:50:00,33.53,33.53,33.41,33.42,20500.0,31.81,31.81,31.6961,31.7056,20500.0
2008-12-18 12:55:00,33.42,33.47,33.34,33.47,31000.0,31.7056,31.753,31.6297,31.753,31000.0
2008-12-18 13:00:00,33.45,33.46,33.37,33.39,42500.0,31.7341,31.7435,31.6582,31.6771,42500.0
2008-12-18 13:05:00,33.38,33.45,33.38,33.43,35900.0,31.6677,31.7341,31.6677,31.7151,35900.0
2008-12-18 13:10:00,33.43,33.56,33.43,33.53,40000.0,31.7151,31.8384,31.7151,31.81,40000.0
2008-12-18 13:15:00,33.54,33.62,33.54,33.6,28600.0,31.8194,31.8953,31.8194,31.8764,28600.0
2008-12-18 13:20:00,33.6,33.62,33.55,33.6,51600.0,31.8764,31.8953,31.8289,31.8764,51600.0
2008-12-18 13:25:00,33.59,33.63,33.55,33.56,32800.0,31.8669,31.9048,31.8289,31.8384,32800.0
2008-12-18 13:30:00,33.57,33.61,33.55,33.56,25500.0,31.8479,31.8859,31.8289,31.8384,25500.0
2008-12-18 13:35:00,33.57,33.64,33.55,33.59,21900.0,31.8479,31.9143,31.8289,31.8669,21900.0
2008-12-18 13:40:00,33.59,33.6,33.55,33.55,28500.0,31.8669,31.8764,31.8289,31.8289,28500.0
2008-12-18 13:45:00,33.55,33.61,33.51,33.56,40600.0,31.8289,31.8859,31.791,31.8384,40600.0
2008-12-18 13:50:00,33.56,33.58,33.52,33.58,37500.0,31.8384,31.8574,31.8005,31.8574,37500.0
2008-12-18 13:55:00,33.58,33.6,33.5,33.54,25700.0,31.8574,31.8764,31.7815,31.8194,25700.0
2008-12-18 14:00:00,33.54,33.58,33.39,33.39,82600.0,31.8194,31.8574,31.6771,31.6771,82600.0
2008-12-18 14:05:00,33.39,33.42,33.35,33.38,55400.0,31.6771,31.7056,31.6392,31.6677,55400.0
2008-12-18 14:10:00,33.4,33.41,33.23,33.3,64200.0,31.6866,31.6961,31.5253,31.5918,64200.0
2008-12-18 14:15:00,33.29,33.35,33.25,33.28,47700.0,31.5823,31.6392,31.5443,31.5728,47700.0
2008-12-18 14:20:00,33.28,33.28,32.9,32.9,62500.0,31.5728,31.5728,31.2123,31.2123,62500.0
2008-12-18 14:25:00,32.9,33.02,32.9,32.93,76600.0,31.2123,31.3261,31.2123,31.2407,76600.0
2008-12-18 14:30:00,32.91,32.93,32.72,32.75,91800.0,31.2218,31.2407,31.0415,31.07,91800.0
2008-12-18 14:35:00,32.77,32.87,32.7,32.87,45600.0,31.0889,31.1838,31.0225,31.1838,45600.0
2008-12-18 14:40:00,32.87,33.01,32.86,32.93,52900.0,31.1838,31.3166,31.1743,31.2407,52900.0
2008-12-18 14:45:00,32.93,32.95,32.83,32.89,56700.0,31.2407,31.2597,31.1459,31.2028,56700.0
2008-12-18 14:50:00,32.88,33.02,32.84,32.96,40500.0,31.1933,31.3261,31.1554,31.2692,40500.0
2008-12-18 14:55:00,32.97,33.0,32.89,32.9,40600.0,31.2787,31.3071,31.2028,31.2123,40600.0
2008-12-18 15:00:00,32.89,32.96,32.81,32.85,55900.0,31.2028,31.2692,31.1269,31.1648,55900.0
2008-12-18 15:05:00,32.86,32.93,32.82,32.9,44100.0,31.1743,31.2407,31.1364,31.2123,44100.0
2008-12-18 15:10:00,32.9,32.9,32.64,32.69,66800.0,31.2123,31.2123,30.9656,31.013,66800.0
2008-12-18 15:15:00,32.69,32.76,32.67,32.72,53200.0,31.013,31.0795,30.9941,31.0415,53200.0
2008-12-18 15:20:00,32.73,32.73,32.47,32.53,125400.0,31.051,31.051,30.8043,30.8613,125400.0
2008-12-18 15:25:00,32.53,32.55,32.26,32.28,107900.0,30.8613,30.8802,30.6051,30.6241,107900.0
2008-12-18 15:30:00,32.28,32.42,32.23,32.38,93700.0,30.6241,30.7569,30.5766,30.7189,93700.0
2008-12-18 15:35:00,32.38,32.58,32.36,32.52,82700.0,30.7189,30.9087,30.7,30.8518,82700.0
2008-12-18 15:40:00,32.51,32.64,32.45,32.51,98800.0,30.8423,30.9656,30.7854,30.8423,98800.0
2008-12-18 15:45:00,32.51,32.63,32.36,32.51,85000.0,30.8423,30.9561,30.7,30.8423,85000.0
2008-12-18 15:50:00,32.52,32.66,32.38,32.38,98000.0,30.8518,30.9846,30.7189,30.7189,98000.0
2008-12-18 15:55:00,32.38,32.55,32.36,32.54,138200.0,30.7189,30.8802,30.7,30.8707,138200.0
2008-12-19 09:30:00,32.9,33.36,31.56,31.98,1088700.0,31.2123,31.6487,29.941,30.3395,1088700.0
2008-12-19 09:35:00,31.96,32.62,31.94,32.39,66400.0,30.3205,30.9466,30.3015,30.7284,66400.0
2008-12-19 09:40:00,32.36,32.73,32.35,32.69,46500.0,30.7,31.051,30.6905,31.013,46500.0
2008-12-19 09:45:00,32.7,32.7,32.46,32.5,69900.0,31.0225,31.0225,30.7948,30.8328,69900.0
2008-12-19 09:50:00,32.5,32.65,32.49,32.6,49600.0,30.8328,30.9751,30.8233,30.9277,49600.0
2008-12-19 09:55:00,32.56,32.6,32.42,32.42,155600.0,30.8897,30.9277,30.7569,30.7569,155600.0
2008-12-19 10:00:00,32.42,32.63,32.42,32.63,43000.0,30.7569,30.9561,30.7569,30.9561,43000.0
2008-12-19 10:05:00,32.64,32.73,32.6,32.71,84800.0,30.9656,31.051,30.9277,31.032,84800.0
2008-12-19 10:10:00,32.71,32.96,32.69,32.93,34600.0,31.032,31.2692,31.013,31.2407,34600.0
2008-12-19 10:15:00,32.92,33.04,32.92,33.0,37800.0,31.2312,31.3451,31.2312,31.3071,37800.0
2008-12-19 10:20:00,33.0,33.05,32.91,32.97,45600.0,31.3071,31.3546,31.2218,31.2787,45600.0
2008-12-19 10:25:00,32.95,32.96,32.73,32.8,105700.0,31.2597,31.2692,31.051,31.1174,105700.0
2008-12-19 10:30:00,32.81,32.85,32.7,32.76,26700.0,31.1269,31.1648,31.0225,31.0795,26700.0
2008-12-19 10:35:00,32.76,32.84,32.74,32.83,25100.0,31.0795,31.1554,31.0605,31.1459,25100.0
2008-12-19 10:40:00,32.84,32.93,32.76,32.84,53600.0,31.1554,31.2407,31.0795,31.1554,53600.0
2008-12-19 10:45:00,32.84,32.84,32.75,32.8,28700.0,31.1554,31.1554,31.07,31.1174,28700.0
2008-12-19 10:50:00,32.8,32.88,32.75,32.84,35600.0,31.1174,31.1933,31.07,31.1554,35600.0
2008-12-19 10:55:00,32.84,32.86,32.64,32.67,34800.0,31.1554,31.1743,30.9656,30.9941,34800.0
2008-12-19 11:00:00,32.67,32.78,32.63,32.74,34700.0,30.9941,31.0984,30.9561,31.0605,34700.0
2008-12-19 11:05:00,32.76,32.8,32.66,32.68,31400.0,31.0795,31.1174,30.9846,31.0036,31400.0
2008-12-19 11:10:00,32.67,32.75,32.66,32.7,40900.0,30.9941,31.07,30.9846,31.0225,40900.0
2008-12-19 11:15:00,32.69,32.72,32.58,32.58,37800.0,31.013,31.0415,30.9087,30.9087,37800.0
2008-12-19 11:20:00,32.58,32.7,32.58,32.67,28700.0,30.9087,31.0225,30.9087,30.9941,28700.0
2008-12-19 11:25:00,32.67,32.8,32.62,32.74,34500.0,30.9941,31.1174,30.9466,31.0605,34500.0
2008-12-19 11:30:00,32.75,32.86,32.73,32.79,55600.0,31.07,31.1743,31.051,31.1079,55600.0
2008-12-19 11:35:00,32.78,32.8,32.65,32.69,30500.0,31.0984,31.1174,30.9751,31.013,30500.0
2008-12-19 11:40:00,32.68,32.74,32.6,32.63,23600.0,31.0036,31.0605,30.9277,30.9561,23600.0
2008-12-19 11:45:00,32.62,32.65,32.56,32.61,19200.0,30.9466,30.9751,30.8897,30.9372,19200.0
2008-12-19 11:50:00,32.62,32.62,32.51,32.54,20400.0,30.9466,30.9466,30.8423,30.8707,20400.0
2008-12-19 11:55:00,32.53,32.62,32.46,32.52,57400.0,30.8613,30.9466,30.7948,30.8518,57400.0
2008-12-19 12:00:00,32.52,32.55,32.31,32.32,145600.0,30.8518,30.8802,30.6525,30.662,145600.0
2008-12-19 12:05:00,32.32,32.39,32.28,32.35,47900.0,30.662,30.7284,30.6241,30.6905,47900.0
2008-12-19 12:10:00,32.35,32.46,32.32,32.43,37600.0,30.6905,30.7948,30.662,30.7664,37600.0
2008-12-19 12:15:00,32.4,32.52,32.4,32.47,23400.0,30.7379,30.8518,30.7379,30.8043,23400.0
2008-12-19 12:20:00,32.49,32.49,32.35,32.42,28000.0,30.8233,30.8233,30.6905,30.7569,28000.0
2008-12-19 12:25:00,32.44,32.47,32.34,32.43,19300.0,30.7759,30.8043,30.681,30.7664,19300.0
2008-12-19 12:30:00,32.42,32.57,32.41,32.55,32700.0,30.7569,30.8992,30.7474,30.8802,32700.0
2008-12-19 12:35:00,32.56,32.57,32.43,32.55,26900.0,30.8897,30.8992,30.7664,30.8802,26900.0
2008-12-19 12:40:00,32.55,32.55,32.38,32.39,29000.0,30.8802,30.8802,30.7189,30.7284,29000.0
2008-12-19 12:45:00,32.38,32.49,32.37,32.47,15700.0,30.7189,30.8233,30.7095,30.8043,15700.0
2008-12-19 12:50:00,32.47,32.47,32.32,32.38,27000.0,30.8043,30.8043,30.662,30.7189,27000.0
2008-12-19 12:55:00,32.38,32.43,32.3,32.3,30900.0,30.7189,30.7664,30.6431,30.6431,30900.0
2008-12-19 13:00:00,32.3,32.39,32.29,32.37,31600.0,30.6431,30.7284,30.6336,30.7095,31600.0
2008-12-19 13:05:00,32.37,32.45,32.33,32.37,38200.0,30.7095,30.7854,30.6715,30.7095,38200.0
2008-12-19 13:10:00,32.36,32.5,32.35,32.48,55100.0,30.7,30.8328,30.6905,30.8138,55100.0
2008-12-19 13:15:00,32.49,32.53,32.44,32.44,69400.0,30.8233,30.8613,30.7759,30.7759,69400.0
2008-12-19 13:20:00,32.43,32.54,32.42,32.53,20700.0,30.7664,30.8707,30.7569,30.8613,20700.0
2008-12-19 13:25:00,32.53,32.56,32.5,32.52,34500.0,30.8613,30.8897,30.8328,30.8518,34500.0
2008-12-19 13:30:00,32.53,32.61,32.53,32.58,18300.0,30.8613,30.9372,30.8613,30.9087,18300.0
2008-12-19 13:35:00,32.57,32.62,32.55,32.6,26000.0,30.8992,30.9466,30.8802,30.9277,26000.0
2008-12-19 13:40:00,32.61,32.68,32.59,32.66,29800.0,30.9372,31.0036,30.9182,30.9846,29800.0
2008-12-19 13:45:00,32.66,32.67,32.63,32.65,23000.0,30.9846,30.9941,30.9561,30.9751,23000.0
2008-12-19 13:50:00,32.64,32.66,32.57,32.64,43700.0,30.9656,30.9846,30.8992,30.9656,43700.0
2008-12-19 13:55:00,32.64,32.69,32.61,32.68,30400.0,30.9656,31.013,30.9372,31.0036,30400.0
2008-12-19 14:00:00,32.68,32.8,32.63,32.8,148500.0,31.0036,31.1174,30.9561,31.1174,148500.0
2008-12-19 14:05:00,32.79,32.8,32.67,32.73,43400.0,31.1079,31.1174,30.9941,31.051,43400.0
2008-12-19 14:10:00,32.72,32.73,32.57,32.6,32700.0,31.0415,31.051,30.8992,30.9277,32700.0
2008-12-19 14:15:00,32.61,32.68,32.56,32.56,44400.0,30.9372,31.0036,30.8897,30.8897,44400.0
2008-12-19 14:20:00,32.57,32.61,32.49,32.58,90600.0,30.8992,30.9372,30.8233,30.9087,90600.0
2008-12-19 14:25:00,32.57,32.65,32.55,32.6,55100.0,30.8992,30.9751,30.8802,30.9277,55100.0
2008-12-19 14:30:00,32.6,32.62,32.54,32.57,51000.0,30.9277,30.9466,30.8707,30.8992,51000.0
2008-12-19 14:35:00,32.56,32.61,32.49,32.5,82700.0,30.8897,30.9372,30.8233,30.8328,82700.0
2008-12-19 14:40:00,32.51,32.54,32.48,32.49,39400.0,30.8423,30.8707,30.8138,30.8233,39400.0
2008-12-19 14:45:00,32.5,32.62,32.49,32.53,36500.0,30.8328,30.9466,30.8233,30.8613,36500.0
2008-12-19 14:50:00,32.53,32.65,32.48,32.5,31900.0,30.8613,30.9751,30.8138,30.8328,31900.0
2008-12-19 14:55:00,32.49,32.56,32.39,32.5,26900.0,30.8233,30.8897,30.7284,30.8328,26900.0
2008-12-19 15:00:00,32.49,32.56,32.44,32.56,27000.0,30.8233,30.8897,30.7759,30.8897,27000.0
2008-12-19 15:05:00,32.57,32.58,32.5,32.55,30500.0,30.8992,30.9087,30.8328,30.8802,30500.0
2008-12-19 15:10:00,32.53,32.57,32.35,32.43,35900.0,30.8613,30.8992,30.6905,30.7664,35900.0
2008-12-19 15:15:00,32.42,32.49,32.35,32.45,62900.0,30.7569,30.8233,30.6905,30.7854,62900.0
2008-12-19 15:20:00,32.46,32.46,32.33,32.45,88800.0,30.7948,30.7948,30.6715,30.7854,88800.0
2008-12-19 15:25:00,32.45,32.55,32.42,32.52,116000.0,30.7854,30.8802,30.7569,30.8518,116000.0
2008-12-19 15:30:00,32.51,32.57,32.4,32.42,64500.0,30.8423,30.8992,30.7379,30.7569,64500.0
2008-12-19 15:35:00,32.42,32.55,32.37,32.44,59400.0,30.7569,30.8802,30.7095,30.7759,59400.0
2008-12-19 15:40:00,32.45,32.58,32.44,32.49,61700.0,30.7854,30.9087,30.7759,30.8233,61700.0
2008-12-19 15:45:00,32.5,32.56,32.48,32.54,65300.0,30.8328,30.8897,30.8138,30.8707,65300.0
2008-12-19 15:50:00,32.54,32.6,32.46,32.46,99900.0,30.8707,30.9277,30.7948,30.7948,99900.0
2008-12-19 15:55:00,32.47,32.58,32.44,32.52,222300.0,30.8043,30.9087,30.7759,30.8518,222300.0
2008-12-22 09:30:00,32.49,32.91,32.44,32.45,60100.0,30.8233,31.2218,30.7759,30.7854,60100.0
2008-12-22 09:35:00,32.46,32.67,32.3,32.51,33500.0,30.7948,30.9941,30.6431,30.8423,33500.0
2008-12-22 09:40:00,32.5,32.5,32.32,32.48,50700.0,30.8328,30.8328,30.662,30.8138,50700.0
2008-12-22 09:45:00,32.46,32.6,32.4,32.59,50300.0,30.7948,30.9277,30.7379,30.9182,50300.0
2008-12-22 09:50:00,32.59,32.61,32.51,32.53,25300.0,30.9182,30.9372,30.8423,30.8613,25300.0
2008-12-22 09:55:00,32.54,32.6,32.51,32.53,33500.0,30.8707,30.9277,30.8423,30.8613,33500.0
2008-12-22 10:00:00,32.51,32.57,32.46,32.48,35100.0,30.8423,30.8992,30.7948,30.8138,35100.0
2008-12-22 10:05:00,32.48,32.59,32.48,32.56,36800.0,30.8138,30.9182,30.8138,30.8897,36800.0
2008-12-22 10:10:00,32.56,32.61,32.54,32.59,25700.0,30.8897,30.9372,30.8707,30.9182,25700.0
2008-12-22 10:15:00,32.59,32.68,32.57,32.67,36300.0,30.9182,31.0036,30.8992,30.9941,36300.0
2008-12-22 10:20:00,32.66,32.77,32.62,32.75,62400.0,30.9846,31.0889,30.9466,31.07,62400.0
2008-12-22 10:25:00,32.73,32.74,32.54,32.65,41000.0,31.051,31.0605,30.8707,30.9751,41000.0
2008-12-22 10:30:00,32.65,32.76,32.62,32.75,60900.0,30.9751,31.0795,30.9466,31.07,60900.0
2008-12-22 10:35:00,32.76,32.8,32.61,32.7,29600.0,31.0795,31.1174,30.9372,31.0225,29600.0
2008-12-22 10:40:00,32.72,32.81,32.63,32.73,30100.0,31.0415,31.1269,30.9561,31.051,30100.0
2008-12-22 10:45:00,32.72,32.76,32.66,32.66,23800.0,31.0415,31.0795,30.9846,30.9846,23800.0
2008-12-22 10:50:00,32.66,32.66,32.55,32.65,45900.0,30.9846,30.9846,30.8802,30.9751,45900.0
2008-12-22 10:55:00,32.65,32.67,32.59,32.67,80500.0,30.9751,30.9941,30.9182,30.9941,80500.0
2008-12-22 11:00:00,32.66,32.7,32.64,32.65,36300.0,30.9846,31.0225,30.9656,30.9751,36300.0
2008-12-22 11:05:00,32.67,32.68,32.62,32.65,49500.0,30.9941,31.0036,30.9466,30.9751,49500.0
2008-12-22 11:10:00,32.66,32.66,32.6,32.63,20100.0,30.9846,30.9846,30.9277,30.9561,20100.0
2008-12-22 11:15:00,32.63,32.7,32.62,32.7,28500.0,30.9561,31.0225,30.9466,31.0225,28500.0
2008-12-22 11:20:00,32.7,32.72,32.66,32.67,52800.0,31.0225,31.0415,30.9846,30.9941,52800.0
2008-12-22 11:25:00,32.67,32.68,32.65,32.66,24200.0,30.9941,31.0036,30.9751,30.9846,24200.0
2008-12-22 11:30:00,32.66,32.7,32.58,32.61,87500.0,30.9846,31.0225,30.9087,30.9372,87500.0
2008-12-22 11:35:00,32.62,32.62,32.44,32.44,44700.0,30.9466,30.9466,30.7759,30.7759,44700.0
2008-12-22 11:40:00,32.46,32.49,32.4,32.42,53200.0,30.7948,30.8233,30.7379,30.7569,53200.0
2008-12-22 11:45:00,32.41,32.56,32.4,32.54,29100.0,30.7474,30.8897,30.7379,30.8707,29100.0
2008-12-22 11:50:00,32.54,32.57,32.44,32.48,23500.0,30.8707,30.8992,30.7759,30.8138,23500.0
2008-12-22 11:55:00,32.49,32.53,32.41,32.46,25600.0,30.8233,30.8613,30.7474,30.7948,25600.0
2008-12-22 12:00:00,32.46,32.47,32.3,32.3,20700.0,30.7948,30.8043,30.6431,30.6431,20700.0
2008-12-22 12:05:00,32.3,32.33,32.23,32.27,41600.0,30.6431,30.6715,30.5766,30.6146,41600.0
2008-12-22 12:10:00,32.25,32.26,32.23,32.25,18900.0,30.5956,30.6051,30.5766,30.5956,18900.0
2008-12-22 12:15:00,32.26,32.3,32.21,32.26,31400.0,30.6051,30.6431,30.5577,30.6051,31400.0
2008-12-22 12:20:00,32.27,32.28,32.18,32.26,26400.0,30.6146,30.6241,30.5292,30.6051,26400.0
2008-12-22 12:25:00,32.26,32.32,32.25,32.31,27000.0,30.6051,30.662,30.5956,30.6525,27000.0
2008-12-22 12:30:00,32.31,32.4,32.29,32.36,24200.0,30.6525,30.7379,30.6336,30.7,24200.0
2008-12-22 12:35:00,32.36,32.36,32.22,32.22,17000.0,30.7,30.7,30.5672,30.5672,17000.0
2008-12-22 12:40:00,32.23,32.3,32.2,32.26,18100.0,30.5766,30.6431,30.5482,30.6051,18100.0
2008-12-22 12:45:00,32.26,32.28,32.2,32.21,10100.0,30.6051,30.6241,30.5482,30.5577,10100.0
2008-12-22 12:50:00,32.2,32.26,32.2,32.25,20100.0,30.5482,30.6051,30.5482,30.5956,20100.0
2008-12-22 12:55:00,32.25,32.28,32.25,32.26,21100.0,30.5956,30.6241,30.5956,30.6051,21100.0
2008-12-22 13:00:00,32.26,32.3,32.25,32.28,13600.0,30.6051,30.6431,30.5956,30.6241,13600.0
2008-12-22 13:05:00,32.28,32.3,32.19,32.22,21900.0,30.6241,30.6431,30.5387,30.5672,21900.0
2008-12-22 13:10:00,32.23,32.25,32.15,32.16,23800.0,30.5766,30.5956,30.5007,30.5102,23800.0
2008-12-22 13:15:00,32.15,32.25,32.14,32.24,20700.0,30.5007,30.5956,30.4913,30.5861,20700.0
2008-12-22 13:20:00,32.22,32.27,32.22,32.27,16600.0,30.5672,30.6146,30.5672,30.6146,16600.0
2008-12-22 13:25:00,32.26,32.28,32.18,32.22,19400.0,30.6051,30.6241,30.5292,30.5672,19400.0
2008-12-22 13:30:00,32.22,32.23,32.15,32.17,15500.0,30.5672,30.5766,30.5007,30.5197,15500.0
2008-12-22 13:35:00,32.17,32.25,32.17,32.24,52500.0,30.5197,30.5956,30.5197,30.5861,52500.0
2008-12-22 13:40:00,32.23,32.28,32.23,32.25,25100.0,30.5766,30.6241,30.5766,30.5956,25100.0
2008-12-22 13:45:00,32.26,32.3,32.23,32.27,52600.0,30.6051,30.6431,30.5766,30.6146,52600.0
2008-12-22 13:50:00,32.26,32.35,32.26,32.3,67600.0,30.6051,30.6905,30.6051,30.6431,67600.0
2008-12-22 13:55:00,32.3,32.39,32.26,32.34,58000.0,30.6431,30.7284,30.6051,30.681,58000.0
2008-12-22 14:00:00,32.33,32.36,32.3,32.33,30900.0,30.6715,30.7,30.6431,30.6715,30900.0
2008-12-22 14:05:00,32.33,32.42,32.31,32.33,30000.0,30.6715,30.7569,30.6525,30.6715,30000.0
2008-12-22 14:10:00,32.34,32.35,32.29,32.35,30300.0,30.681,30.6905,30.6336,30.6905,30300.0
2008-12-22 14:15:00,32.34,32.35,32.19,32.19,37700.0,30.681,30.6905,30.5387,30.5387,37700.0
2008-12-22 14:20:00,32.2,32.23,32.13,32.14,23900.0,30.5482,30.5766,30.4818,30.4913,23900.0
2008-12-22 14:25:00,32.14,32.15,31.96,32.0,45000.0,30.4913,30.5007,30.3205,30.3584,45000.0
2008-12-22 14:30:00,32.0,32.05,31.98,31.99,35600.0,30.3584,30.4059,30.3395,30.349,35600.0
2008-12-22 14:35:00,31.99,32.02,31.96,32.0,23800.0,30.349,30.3774,30.3205,30.3584,23800.0
2008-12-22 14:40:00,32.01,32.01,31.92,31.92,39500.0,30.3679,30.3679,30.2825,30.2825,39500.0
2008-12-22 14:45:00,31.93,32.07,31.93,32.04,27600.0,30.292,30.4249,30.292,30.3964,27600.0
2008-12-22 14:50:00,32.04,32.07,31.98,31.99,37200.0,30.3964,30.4249,30.3395,30.349,37200.0
2008-12-22 14:55:00,31.98,32.02,31.83,31.87,41900.0,30.3395,30.3774,30.1972,30.2351,41900.0
2008-12-22 15:00:00,31.85,31.93,31.73,31.79,62500.0,30.2161,30.292,30.1023,30.1592,62500.0
2008-12-22 15:05:00,31.8,31.84,31.74,31.83,38800.0,30.1687,30.2067,30.1118,30.1972,38800.0
2008-12-22 15:10:00,31.83,31.92,31.77,31.89,41700.0,30.1972,30.2825,30.1402,30.2541,41700.0
2008-12-22 15:15:00,31.9,31.95,31.83,31.85,34100.0,30.2636,30.311,30.1972,30.2161,34100.0
2008-12-22 15:20:00,31.84,31.89,31.78,31.87,37000.0,30.2067,30.2541,30.1497,30.2351,37000.0
2008-12-22 15:25:00,31.86,31.86,31.7,31.76,80700.0,30.2256,30.2256,30.0738,30.1308,80700.0
2008-12-22 15:30:00,31.76,31.86,31.75,31.8,60600.0,30.1308,30.2256,30.1213,30.1687,60600.0
2008-12-22 15:35:00,31.82,32.07,31.8,32.07,55300.0,30.1877,30.4249,30.1687,30.4249,55300.0
2008-12-22 15:40:00,32.07,32.18,32.01,32.05,55100.0,30.4249,30.5292,30.3679,30.4059,55100.0
2008-12-22 15:45:00,32.05,32.12,32.0,32.06,43200.0,30.4059,30.4723,30.3584,30.4154,43200.0
2008-12-22 15:50:00,32.07,32.19,32.07,32.17,48000.0,30.4249,30.5387,30.4249,30.5197,48000.0
2008-12-22 15:55:00,32.16,32.4,32.06,32.34,111100.0,30.5102,30.7379,30.4154,30.681,111100.0
2008-12-23 09:30:00,32.79,33.18,31.6,32.22,66100.0,31.1079,31.4779,29.979,30.5672,66100.0
2008-12-23 09:35:00,32.22,32.25,31.97,32.23,35600.0,30.5672,30.5956,30.33,30.5766,35600.0
2008-12-23 09:40:00,32.23,32.36,32.19,32.25,41000.0,30.5766,30.7,30.5387,30.5956,41000.0
2008-12-23 09:45:00,32.25,32.4,32.25,32.4,25400.0,30.5956,30.7379,30.5956,30.7379,25400.0
2008-12-23 09:50:00,32.4,32.63,32.39,32.49,42300.0,30.7379,30.9561,30.7284,30.8233,42300.0
2008-12-23 09:55:00,32.49,32.49,32.41,32.43,46900.0,30.8233,30.8233,30.7474,30.7664,46900.0
2008-12-23 10:00:00,32.41,32.45,32.32,32.33,65300.0,30.7474,30.7854,30.662,30.6715,65300.0
2008-12-23 10:05:00,32.32,32.39,32.27,32.35,33500.0,30.662,30.7284,30.6146,30.6905,33500.0
2008-12-23 10:10:00,32.33,32.52,32.33,32.47,21900.0,30.6715,30.8518,30.6715,30.8043,21900.0
2008-12-23 10:15:00,32.45,32.46,32.4,32.42,32900.0,30.7854,30.7948,30.7379,30.7569,32900.0
2008-12-23 10:20:00,32.41,32.49,32.36,32.49,32400.0,30.7474,30.8233,30.7,30.8233,32400.0
2008-12-23 10:25:00,32.49,32.65,32.49,32.65,26600.0,30.8233,30.9751,30.8233,30.9751,26600.0
2008-12-23 10:30:00,32.65,32.85,32.64,32.83,21800.0,30.9751,31.1648,30.9656,31.1459,21800.0
2008-12-23 10:35:00,32.84,32.89,32.8,32.82,23000.0,31.1554,31.2028,31.1174,31.1364,23000.0
2008-12-23 10:40:00,32.8,32.8,32.66,32.76,34700.0,31.1174,31.1174,30.9846,31.0795,34700.0
2008-12-23 10:45:00,32.77,32.81,32.71,32.79,24400.0,31.0889,31.1269,31.032,31.1079,24400.0
2008-12-23 10:50:00,32.79,32.79,32.71,32.75,23100.0,31.1079,31.1079,31.032,31.07,23100.0
2008-12-23 10:55:00,32.76,32.8,32.71,32.73,28500.0,31.0795,31.1174,31.032,31.051,28500.0
2008-12-23 11:00:00,32.72,32.76,32.71,32.74,37000.0,31.0415,31.0795,31.032,31.0605,37000.0
2008-12-23 11:05:00,32.74,32.77,32.72,32.76,32100.0,31.0605,31.0889,31.0415,31.0795,32100.0
2008-12-23 11:10:00,32.75,32.78,32.73,32.75,31000.0,31.07,31.0984,31.051,31.07,31000.0
2008-12-23 11:15:00,32.74,32.8,32.72,32.77,59800.0,31.0605,31.1174,31.0415,31.0889,59800.0
2008-12-23 11:20:00,32.75,32.79,32.72,32.73,22900.0,31.07,31.1079,31.0415,31.051,22900.0
2008-12-23 11:25:00,32.73,32.76,32.7,32.75,45400.0,31.051,31.0795,31.0225,31.07,45400.0
2008-12-23 11:30:00,32.75,32.78,32.73,32.76,22200.0,31.07,31.0984,31.051,31.0795,22200.0
2008-12-23 11:35:00,32.76,32.77,32.74,32.75,21400.0,31.0795,31.0889,31.0605,31.07,21400.0
2008-12-23 11:40:00,32.75,32.79,32.73,32.77,29900.0,31.07,31.1079,31.051,31.0889,29900.0
2008-12-23 11:45:00,32.77,32.78,32.74,32.77,11400.0,31.0889,31.0984,31.0605,31.0889,11400.0
2008-12-23 11:50:00,32.76,32.76,32.68,32.74,45100.0,31.0795,31.0795,31.0036,31.0605,45100.0
2008-12-23 11:55:00,32.73,32.76,32.71,32.76,91600.0,31.051,31.0795,31.032,31.0795,91600.0
2008-12-23 12:00:00,32.76,32.77,32.72,32.75,49800.0,31.0795,31.0889,31.0415,31.07,49800.0
2008-12-23 12:05:00,32.74,32.76,32.71,32.76,69100.0,31.0605,31.0795,31.032,31.0795,69100.0
2008-12-23 12:10:00,32.75,32.76,32.73,32.73,34700.0,31.07,31.0795,31.051,31.051,34700.0
2008-12-23 12:15:00,32.74,32.77,32.71,32.76,63400.0,31.0605,31.0889,31.032,31.0795,63400.0
2008-12-23 12:20:00,32.77,32.83,32.75,32.8,47100.0,31.0889,31.1459,31.07,31.1174,47100.0
2008-12-23 12:25:00,32.79,32.8,32.73,32.77,41700.0,31.1079,31.1174,31.051,31.0889,41700.0
2008-12-23 12:30:00,32.77,32.77,32.71,32.75,74700.0,31.0889,31.0889,31.032,31.07,74700.0
2008-12-23 12:35:00,32.75,32.76,32.72,32.74,42800.0,31.07,31.0795,31.0415,31.0605,42800.0
2008-12-23 12:40:00,32.74,32.75,32.72,32.74,52400.0,31.0605,31.07,31.0415,31.0605,52400.0
2008-12-23 12:45:00,32.74,32.76,32.72,32.75,65300.0,31.0605,31.0795,31.0415,31.07,65300.0
2008-12-23 12:50:00,32.76,32.76,32.74,32.75,14100.0,31.0795,31.0795,31.0605,31.07,14100.0
2008-12-23 12:55:00,32.76,32.76,32.73,32.74,34100.0,31.0795,31.0795,31.051,31.0605,34100.0
2008-12-23 13:00:00,32.75,32.75,32.72,32.73,32900.0,31.07,31.07,31.0415,31.051,32900.0
2008-12-23 13:05:00,32.73,32.76,32.73,32.75,54000.0,31.051,31.0795,31.051,31.07,54000.0
2008-12-23 13:10:00,32.75,32.75,32.72,32.73,31300.0,31.07,31.07,31.0415,31.051,31300.0
2008-12-23 13:15:00,32.74,32.76,32.72,32.73,100900.0,31.0605,31.0795,31.0415,31.051,100900.0
2008-12-23 13:20:00,32.73,32.76,32.72,32.75,95500.0,31.051,31.0795,31.0415,31.07,95500.0
2008-12-23 13:25:00,32.74,32.75,32.73,32.74,50400.0,31.0605,31.07,31.051,31.0605,50400.0
2008-12-23 13:30:00,32.74,32.75,32.73,32.74,35000.0,31.0605,31.07,31.051,31.0605,35000.0
2008-12-23 13:35:00,32.75,32.76,32.73,32.75,109100.0,31.07,31.0795,31.051,31.07,109100.0
2008-12-23 13:40:00,32.76,32.82,32.75,32.82,68200.0,31.0795,31.1364,31.07,31.1364,68200.0
2008-12-23 13:45:00,32.81,32.81,32.73,32.73,26900.0,31.1269,31.1269,31.051,31.051,26900.0
2008-12-23 13:50:00,32.74,32.74,32.64,32.64,37900.0,31.0605,31.0605,30.9656,30.9656,37900.0
2008-12-23 13:55:00,32.64,32.75,32.64,32.71,33600.0,30.9656,31.07,30.9656,31.032,33600.0
2008-12-23 14:00:00,32.71,32.73,32.69,32.7,30100.0,31.032,31.051,31.013,31.0225,30100.0
2008-12-23 14:05:00,32.7,32.7,32.61,32.62,30900.0,31.0225,31.0225,30.9372,30.9466,30900.0
2008-12-23 14:10:00,32.62,32.62,32.54,32.56,30700.0,30.9466,30.9466,30.8707,30.8897,30700.0
2008-12-23 14:15:00,32.55,32.63,32.52,32.61,26300.0,30.8802,30.9561,30.8518,30.9372,26300.0
2008-12-23 14:20:00,32.61,32.61,32.53,32.54,23400.0,30.9372,30.9372,30.8613,30.8707,23400.0
2008-12-23 14:25:00,32.54,32.57,32.49,32.54,42000.0,30.8707,30.8992,30.8233,30.8707,42000.0
2008-12-23 14:30:00,32.54,32.56,32.42,32.48,51300.0,30.8707,30.8897,30.7569,30.8138,51300.0
2008-12-23 14:35:00,32.49,32.56,32.47,32.55,78400.0,30.8233,30.8897,30.8043,30.8802,78400.0
2008-12-23 14:40:00,32.54,32.56,32.47,32.51,49400.0,30.8707,30.8897,30.8043,30.8423,49400.0
2008-12-23 14:45:00,32.49,32.56,32.47,32.54,89400.0,30.8233,30.8897,30.8043,30.8707,89400.0
2008-12-23 14:50:00,32.54,32.61,32.5,32.51,44600.0,30.8707,30.9372,30.8328,30.8423,44600.0
2008-12-23 14:55:00,32.51,32.56,32.49,32.53,64000.0,30.8423,30.8897,30.8233,30.8613,64000.0
2008-12-23 15:00:00,32.53,32.62,32.49,32.53,66000.0,30.8613,30.9466,30.8233,30.8613,66000.0
2008-12-23 15:05:00,32.54,32.56,32.5,32.56,98300.0,30.8707,30.8897,30.8328,30.8897,98300.0
2008-12-23 15:10:00,32.56,32.73,32.56,32.66,41600.0,30.8897,31.051,30.8897,30.9846,41600.0
2008-12-23 15:15:00,32.68,32.7,32.55,32.55,37700.0,31.0036,31.0225,30.8802,30.8802,37700.0
2008-12-23 15:20:00,32.54,32.68,32.52,32.55,48800.0,30.8707,31.0036,30.8518,30.8802,48800.0
2008-12-23 15:25:00,32.55,32.64,32.5,32.59,46200.0,30.8802,30.9656,30.8328,30.9182,46200.0
2008-12-23 15:30:00,32.59,32.67,32.55,32.58,38100.0,30.9182,30.9941,30.8802,30.9087,38100.0
2008-12-23 15:35:00,32.57,32.58,32.51,32.55,67600.0,30.8992,30.9087,30.8423,30.8802,67600.0
2008-12-23 15:40:00,32.55,32.6,32.53,32.55,58900.0,30.8802,30.9277,30.8613,30.8802,58900.0
2008-12-23 15:45:00,32.56,32.59,32.52,32.55,63900.0,30.8897,30.9182,30.8518,30.8802,63900.0
2008-12-23 15:50:00,32.55,32.55,32.47,32.49,107900.0,30.8802,30.8802,30.8043,30.8233,107900.0
2008-12-23 15:55:00,32.49,32.57,32.47,32.54,64000.0,30.8233,30.8992,30.8043,30.8707,64000.0
2008-12-24 09:30:00,32.69,32.69,32.19,32.39,40400.0,31.013,31.013,30.5387,30.7284,40400.0
2008-12-24 09:35:00,32.35,32.4,32.13,32.33,37100.0,30.6905,30.7379,30.4818,30.6715,37100.0
2008-12-24 09:40:00,32.31,32.4,32.25,32.36,15400.0,30.6525,30.7379,30.5956,30.7,15400.0
2008-12-24 09:45:00,32.35,32.53,32.32,32.49,16800.0,30.6905,30.8613,30.662,30.8233,16800.0
2008-12-24 09:50:00,32.5,32.57,32.45,32.53,54800.0,30.8328,30.8992,30.7854,30.8613,54800.0
2008-12-24 09:55:00,32.53,32.56,32.49,32.51,26500.0,30.8613,30.8897,30.8233,30.8423,26500.0
2008-12-24 10:00:00,32.51,32.51,32.44,32.51,25600.0,30.8423,30.8423,30.7759,30.8423,25600.0
2008-12-24 10:05:00,32.5,32.54,32.48,32.51,20200.0,30.8328,30.8707,30.8138,30.8423,20200.0
2008-12-24 10:10:00,32.5,32.55,32.5,32.54,10300.0,30.8328,30.8802,30.8328,30.8707,10300.0
2008-12-24 10:15:00,32.54,32.68,32.54,32.68,12300.0,30.8707,31.0036,30.8707,31.0036,12300.0
2008-12-24 10:20:00,32.69,32.71,32.65,32.7,12300.0,31.013,31.032,30.9751,31.0225,12300.0
2008-12-24 10:25:00,32.71,32.71,32.64,32.67,14300.0,31.032,31.032,30.9656,30.9941,14300.0
2008-12-24 10:30:00,32.66,32.71,32.65,32.67,16200.0,30.9846,31.032,30.9751,30.9941,16200.0
2008-12-24 10:35:00,32.68,32.7,32.61,32.63,17100.0,31.0036,31.0225,30.9372,30.9561,17100.0
2008-12-24 10:40:00,32.62,32.77,32.61,32.76,13900.0,30.9466,31.0889,30.9372,31.0795,13900.0
2008-12-24 10:45:00,32.77,32.8,32.76,32.79,16300.0,31.0889,31.1174,31.0795,31.1079,16300.0
2008-12-24 10:50:00,32.79,32.86,32.79,32.81,18300.0,31.1079,31.1743,31.1079,31.1269,18300.0
2008-12-24 10:55:00,32.79,32.8,32.77,32.79,13800.0,31.1079,31.1174,31.0889,31.1079,13800.0
2008-12-24 11:00:00,32.79,32.82,32.78,32.8,15100.0,31.1079,31.1364,31.0984,31.1174,15100.0
2008-12-24 11:05:00,32.79,32.79,32.65,32.75,51600.0,31.1079,31.1079,30.9751,31.07,51600.0
2008-12-24 11:10:00,32.75,32.75,32.7,32.71,30500.0,31.07,31.07,31.0225,31.032,30500.0
2008-12-24 11:15:00,32.73,32.73,32.69,32.71,27600.0,31.051,31.051,31.013,31.032,27600.0
2008-12-24 11:20:00,32.7,32.71,32.62,32.66,36900.0,31.0225,31.032,30.9466,30.9846,36900.0
2008-12-24 11:25:00,32.65,32.69,32.61,32.62,11300.0,30.9751,31.013,30.9372,30.9466,11300.0
2008-12-24 11:30:00,32.6,32.63,32.6,32.61,9200.0,30.9277,30.9561,30.9277,30.9372,9200.0
2008-12-24 11:35:00,32.61,32.65,32.6,32.65,24700.0,30.9372,30.9751,30.9277,30.9751,24700.0
2008-12-24 11:40:00,32.65,32.75,32.64,32.74,15400.0,30.9751,31.07,30.9656,31.0605,15400.0
2008-12-24 11:45:00,32.74,32.8,32.74,32.77,14700.0,31.0605,31.1174,31.0605,31.0889,14700.0
2008-12-24 11:50:00,32.78,32.85,32.78,32.83,23500.0,31.0984,31.1648,31.0984,31.1459,23500.0
2008-12-24 11:55:00,32.82,32.85,32.81,32.85,8700.0,31.1364,31.1648,31.1269,31.1648,8700.0
2008-12-24 12:00:00,32.83,32.91,32.83,32.9,24100.0,31.1459,31.2218,31.1459,31.2123,24100.0
2008-12-24 12:05:00,32.91,32.93,32.87,32.87,11300.0,31.2218,31.2407,31.1838,31.1838,11300.0
2008-12-24 12:10:00,32.87,32.88,32.84,32.86,7700.0,31.1838,31.1933,31.1554,31.1743,7700.0
2008-12-24 12:15:00,32.86,32.86,32.81,32.81,9000.0,31.1743,31.1743,31.1269,31.1269,9000.0
2008-12-24 12:20:00,32.81,32.82,32.8,32.8,15300.0,31.1269,31.1364,31.1174,31.1174,15300.0
2008-12-24 12:25:00,32.79,32.83,32.79,32.81,10800.0,31.1079,31.1459,31.1079,31.1269,10800.0
2008-12-24 12:30:00,32.82,32.84,32.79,32.8,10100.0,31.1364,31.1554,31.1079,31.1174,10100.0
2008-12-24 12:35:00,32.8,32.85,32.8,32.83,20400.0,31.1174,31.1648,31.1174,31.1459,20400.0
2008-12-24 12:40:00,32.83,32.9,32.83,32.89,17200.0,31.1459,31.2123,31.1459,31.2028,17200.0
2008-12-24 12:45:00,32.89,32.98,32.86,32.98,29300.0,31.2028,31.2882,31.1743,31.2882,29300.0
2008-12-24 12:50:00,32.98,33.0,32.86,32.91,67300.0,31.2882,31.3071,31.1743,31.2218,67300.0
2008-12-24 12:55:00,32.92,32.92,32.87,32.91,69200.0,31.2312,31.2312,31.1838,31.2218,69200.0
2008-12-26 09:30:00,33.06,33.06,32.95,32.96,19900.0,31.3641,31.3641,31.2597,31.2692,19900.0
2008-12-26 09:35:00,32.98,33.0,32.83,32.96,17000.0,31.2882,31.3071,31.1459,31.2692,17000.0
2008-12-26 09:40:00,32.94,32.99,32.71,32.75,18300.0,31.2502,31.2977,31.032,31.07,18300.0
2008-12-26 09:45:00,32.74,32.75,32.65,32.71,16300.0,31.0605,31.07,30.9751,31.032,16300.0
2008-12-26 09:50:00,32.7,32.71,32.58,32.62,14000.0,31.0225,31.032,30.9087,30.9466,14000.0
2008-12-26 09:55:00,32.6,32.6,32.53,32.57,21500.0,30.9277,30.9277,30.8613,30.8992,21500.0
2008-12-26 10:00:00,32.55,32.61,32.55,32.57,16500.0,30.8802,30.9372,30.8802,30.8992,16500.0
2008-12-26 10:05:00,32.59,32.69,32.58,32.68,21700.0,30.9182,31.013,30.9087,31.0036,21700.0
2008-12-26 10:10:00,32.69,32.8,32.67,32.8,24200.0,31.013,31.1174,30.9941,31.1174,24200.0
2008-12-26 10:15:00,32.79,32.89,32.78,32.87,19800.0,31.1079,31.2028,31.0984,31.1838,19800.0
2008-12-26 10:20:00,32.87,32.97,32.84,32.93,29200.0,31.1838,31.2787,31.1554,31.2407,29200.0
2008-12-26 10:25:00,32.96,33.13,32.95,33.13,35600.0,31.2692,31.4305,31.2597,31.4305,35600.0
2008-12-26 10:30:00,33.13,33.17,33.01,33.01,28300.0,31.4305,31.4684,31.3166,31.3166,28300.0
2008-12-26 10:35:00,33.0,33.01,32.93,32.94,9400.0,31.3071,31.3166,31.2407,31.2502,9400.0
2008-12-26 10:40:00,32.93,32.97,32.91,32.94,11000.0,31.2407,31.2787,31.2218,31.2502,11000.0
2008-12-26 10:45:00,32.95,32.97,32.94,32.94,5000.0,31.2597,31.2787,31.2502,31.2502,5000.0
2008-12-26 10:50:00,32.96,32.96,32.9,32.92,19000.0,31.2692,31.2692,31.2123,31.2312,19000.0
2008-12-26 10:55:00,32.9,32.93,32.87,32.87,18900.0,31.2123,31.2407,31.1838,31.1838,18900.0
2008-12-26 11:00:00,32.89,32.91,32.86,32.91,8400.0,31.2028,31.2218,31.1743,31.2218,8400.0
2008-12-26 11:05:00,32.9,32.92,32.87,32.87,7700.0,31.2123,31.2312,31.1838,31.1838,7700.0
2008-12-26 11:10:00,32.87,32.88,32.78,32.78,6200.0,31.1838,31.1933,31.0984,31.0984,6200.0
2008-12-26 11:15:00,32.78,32.79,32.76,32.78,10800.0,31.0984,31.1079,31.0795,31.0984,10800.0
2008-12-26 11:20:00,32.76,32.78,32.73,32.73,7400.0,31.0795,31.0984,31.051,31.051,7400.0
2008-12-26 11:25:00,32.73,32.73,32.66,32.67,8700.0,31.051,31.051,30.9846,30.9941,8700.0
2008-12-26 11:30:00,32.67,32.76,32.66,32.76,10600.0,30.9941,31.0795,30.9846,31.0795,10600.0
2008-12-26 11:35:00,32.74,32.75,32.71,32.72,6200.0,31.0605,31.07,31.032,31.0415,6200.0
2008-12-26 11:40:00,32.72,32.75,32.71,32.73,3100.0,31.0415,31.07,31.032,31.051,3100.0
2008-12-26 11:45:00,32.73,32.74,32.69,32.73,9600.0,31.051,31.0605,31.013,31.051,9600.0
2008-12-26 11:50:00,32.73,32.74,32.68,32.69,8000.0,31.051,31.0605,31.0036,31.013,8000.0
2008-12-26 11:55:00,32.69,32.7,32.66,32.68,5600.0,31.013,31.0225,30.9846,31.0036,5600.0
2008-12-26 12:00:00,32.67,32.72,32.66,32.72,7300.0,30.9941,31.0415,30.9846,31.0415,7300.0
2008-12-26 12:05:00,32.71,32.73,32.68,32.68,9300.0,31.032,31.051,31.0036,31.0036,9300.0
2008-12-26 12:10:00,32.67,32.67,32.63,32.63,8400.0,30.9941,30.9941,30.9561,30.9561,8400.0
2008-12-26 12:15:00,32.63,32.65,32.63,32.63,8000.0,30.9561,30.9751,30.9561,30.9561,8000.0
2008-12-26 12:20:00,32.63,32.66,32.63,32.64,10800.0,30.9561,30.9846,30.9561,30.9656,10800.0
2008-12-26 12:25:00,32.64,32.65,32.58,32.6,23700.0,30.9656,30.9751,30.9087,30.9277,23700.0
2008-12-26 12:30:00,32.6,32.66,32.6,32.62,7500.0,30.9277,30.9846,30.9277,30.9466,7500.0
2008-12-26 12:35:00,32.62,32.66,32.62,32.66,3600.0,30.9466,30.9846,30.9466,30.9846,3600.0
2008-12-26 12:40:00,32.65,32.65,32.62,32.65,6400.0,30.9751,30.9751,30.9466,30.9751,6400.0
2008-12-26 12:45:00,32.64,32.66,32.64,32.64,4000.0,30.9656,30.9846,30.9656,30.9656,4000.0
2008-12-26 12:50:00,32.63,32.64,32.61,32.63,40900.0,30.9561,30.9656,30.9372,30.9561,40900.0
2008-12-26 12:55:00,32.62,32.63,32.61,32.61,7300.0,30.9466,30.9561,30.9372,30.9372,7300.0
2008-12-26 13:00:00,32.63,32.66,32.61,32.65,5100.0,30.9561,30.9846,30.9372,30.9751,5100.0
2008-12-26 13:05:00,32.65,32.66,32.61,32.62,10000.0,30.9751,30.9846,30.9372,30.9466,10000.0
2008-12-26 13:10:00,32.62,32.67,32.61,32.65,7100.0,30.9466,30.9941,30.9372,30.9751,7100.0
2008-12-26 13:15:00,32.65,32.66,32.61,32.64,19400.0,30.9751,30.9846,30.9372,30.9656,19400.0
2008-12-26 13:20:00,32.64,32.65,32.6,32.61,12500.0,30.9656,30.9751,30.9277,30.9372,12500.0
2008-12-26 13:25:00,32.62,32.62,32.6,32.62,4300.0,30.9466,30.9466,30.9277,30.9466,4300.0
2008-12-26 13:30:00,32.62,32.68,32.62,32.63,13800.0,30.9466,31.0036,30.9466,30.9561,13800.0
2008-12-26 13:35:00,32.62,32.7,32.62,32.67,18800.0,30.9466,31.0225,30.9466,30.9941,18800.0
2008-12-26 13:40:00,32.68,32.68,32.61,32.61,12800.0,31.0036,31.0036,30.9372,30.9372,12800.0
2008-12-26 13:45:00,32.62,32.63,32.6,32.61,16800.0,30.9466,30.9561,30.9277,30.9372,16800.0
2008-12-26 13:50:00,32.62,32.62,32.6,32.61,17900.0,30.9466,30.9466,30.9277,30.9372,17900.0
2008-12-26 13:55:00,32.61,32.62,32.6,32.6,11600.0,30.9372,30.9466,30.9277,30.9277,11600.0
2008-12-26 14:00:00,32.61,32.62,32.59,32.59,12700.0,30.9372,30.9466,30.9182,30.9182,12700.0
2008-12-26 14:05:00,32.59,32.6,32.56,32.58,67400.0,30.9182,30.9277,30.8897,30.9087,67400.0
2008-12-26 14:10:00,32.58,32.6,32.58,32.6,8800.0,30.9087,30.9277,30.9087,30.9277,8800.0
2008-12-26 14:15:00,32.61,32.62,32.59,32.62,27600.0,30.9372,30.9466,30.9182,30.9466,27600.0
2008-12-26 14:20:00,32.61,32.64,32.61,32.62,10400.0,30.9372,30.9656,30.9372,30.9466,10400.0
2008-12-26 14:25:00,32.63,32.63,32.6,32.6,11200.0,30.9561,30.9561,30.9277,30.9277,11200.0
2008-12-26 14:30:00,32.62,32.63,32.57,32.61,44000.0,30.9466,30.9561,30.8992,30.9372,44000.0
2008-12-26 14:35:00,32.6,32.64,32.6,32.62,13700.0,30.9277,30.9656,30.9277,30.9466,13700.0
2008-12-26 14:40:00,32.62,32.65,32.6,32.64,37700.0,30.9466,30.9751,30.9277,30.9656,37700.0
2008-12-26 14:45:00,32.65,32.66,32.63,32.64,17400.0,30.9751,30.9846,30.9561,30.9656,17400.0
2008-12-26 14:50:00,32.64,32.65,32.63,32.63,23400.0,30.9656,30.9751,30.9561,30.9561,23400.0
2008-12-26 14:55:00,32.63,32.64,32.61,32.62,24100.0,30.9561,30.9656,30.9372,30.9466,24100.0
2008-12-26 15:00:00,32.61,32.65,32.61,32.64,12100.0,30.9372,30.9751,30.9372,30.9656,12100.0
2008-12-26 15:05:00,32.64,32.67,32.62,32.66,18700.0,30.9656,30.9941,30.9466,30.9846,18700.0
2008-12-26 15:10:00,32.66,32.67,32.65,32.67,11400.0,30.9846,30.9941,30.9751,30.9941,11400.0
2008-12-26 15:15:00,32.67,32.75,32.66,32.75,17200.0,30.9941,31.07,30.9846,31.07,17200.0
2008-12-26 15:20:00,32.75,32.77,32.74,32.77,7100.0,31.07,31.0889,31.0605,31.0889,7100.0
2008-12-26 15:25:00,32.78,32.82,32.75,32.82,16400.0,31.0984,31.1364,31.07,31.1364,16400.0
2008-12-26 15:30:00,32.81,32.85,32.77,32.77,21500.0,31.1269,31.1648,31.0889,31.0889,21500.0
2008-12-26 15:35:00,32.78,32.79,32.72,32.77,28100.0,31.0984,31.1079,31.0415,31.0889,28100.0
2008-12-26 15:40:00,32.76,32.82,32.76,32.82,31500.0,31.0795,31.1364,31.0795,31.1364,31500.0
2008-12-26 15:45:00,32.82,32.82,32.79,32.8,17600.0,31.1364,31.1364,31.1079,31.1174,17600.0
2008-12-26 15:50:00,32.8,32.83,32.79,32.8,43500.0,31.1174,31.1459,31.1079,31.1174,43500.0
2008-12-26 15:55:00,32.8,32.81,32.74,32.78,63600.0,31.1174,31.1269,31.0605,31.0984,63600.0
2008-12-29 09:30:00,32.8,32.8,32.39,32.5,35700.0,31.1174,31.1174,30.7284,30.8328,35700.0
2008-12-29 09:35:00,32.5,32.78,32.45,32.68,42700.0,30.8328,31.0984,30.7854,31.0036,42700.0
2008-12-29 09:40:00,32.71,32.8,32.63,32.79,14600.0,31.032,31.1174,30.9561,31.1079,14600.0
2008-12-29 09:45:00,32.78,32.79,32.7,32.75,13000.0,31.0984,31.1079,31.0225,31.07,13000.0
2008-12-29 09:50:00,32.74,32.78,32.71,32.76,31500.0,31.0605,31.0984,31.032,31.0795,31500.0
2008-12-29 09:55:00,32.76,32.82,32.71,32.76,29800.0,31.0795,31.1364,31.032,31.0795,29800.0
2008-12-29 10:00:00,32.75,32.8,32.73,32.79,65300.0,31.07,31.1174,31.051,31.1079,65300.0
2008-12-29 10:05:00,32.78,32.79,32.69,32.69,15400.0,31.0984,31.1079,31.013,31.013,15400.0
2008-12-29 10:10:00,32.71,32.71,32.59,32.59,23100.0,31.032,31.032,30.9182,30.9182,23100.0
2008-12-29 10:15:00,32.59,32.62,32.5,32.5,32400.0,30.9182,30.9466,30.8328,30.8328,32400.0
2008-12-29 10:20:00,32.51,32.55,32.48,32.51,29700.0,30.8423,30.8802,30.8138,30.8423,29700.0
2008-12-29 10:25:00,32.5,32.65,32.45,32.63,84700.0,30.8328,30.9751,30.7854,30.9561,84700.0
2008-12-29 10:30:00,32.63,32.68,32.58,32.67,38600.0,30.9561,31.0036,30.9087,30.9941,38600.0
2008-12-29 10:35:00,32.67,32.7,32.63,32.69,33600.0,30.9941,31.0225,30.9561,31.013,33600.0
2008-12-29 10:40:00,32.68,32.71,32.63,32.65,18500.0,31.0036,31.032,30.9561,30.9751,18500.0
2008-12-29 10:45:00,32.65,32.66,32.64,32.65,22000.0,30.9751,30.9846,30.9656,30.9751,22000.0
2008-12-29 10:50:00,32.65,32.7,32.64,32.69,31200.0,30.9751,31.0225,30.9656,31.013,31200.0
2008-12-29 10:55:00,32.68,32.69,32.63,32.67,102500.0,31.0036,31.013,30.9561,30.9941,102500.0
2008-12-29 11:00:00,32.67,32.73,32.63,32.65,43200.0,30.9941,31.051,30.9561,30.9751,43200.0
2008-12-29 11:05:00,32.65,32.67,32.62,32.66,32500.0,30.9751,30.9941,30.9466,30.9846,32500.0
2008-12-29 11:10:00,32.65,32.68,32.64,32.65,9600.0,30.9751,31.0036,30.9656,30.9751,9600.0
2008-12-29 11:15:00,32.65,32.68,32.65,32.66,16300.0,30.9751,31.0036,30.9751,30.9846,16300.0
2008-12-29 11:20:00,32.65,32.7,32.65,32.67,18000.0,30.9751,31.0225,30.9751,30.9941,18000.0
2008-12-29 11:25:00,32.66,32.68,32.6,32.61,22100.0,30.9846,31.0036,30.9277,30.9372,22100.0
2008-12-29 11:30:00,32.61,32.62,32.59,32.6,16000.0,30.9372,30.9466,30.9182,30.9277,16000.0
2008-12-29 11:35:00,32.61,32.62,32.55,32.55,49600.0,30.9372,30.9466,30.8802,30.8802,49600.0
2008-12-29 11:40:00,32.55,32.56,32.53,32.54,9800.0,30.8802,30.8897,30.8613,30.8707,9800.0
2008-12-29 11:45:00,32.53,32.53,32.49,32.5,12500.0,30.8613,30.8613,30.8233,30.8328,12500.0
2008-12-29 11:50:00,32.5,32.6,32.5,32.59,15600.0,30.8328,30.9277,30.8328,30.9182,15600.0
2008-12-29 11:55:00,32.59,32.6,32.56,32.6,19800.0,30.9182,30.9277,30.8897,30.9277,19800.0
2008-12-29 12:00:00,32.6,32.6,32.57,32.59,14400.0,30.9277,30.9277,30.8992,30.9182,14400.0
2008-12-29 12:05:00,32.6,32.6,32.57,32.58,11700.0,30.9277,30.9277,30.8992,30.9087,11700.0
2008-12-29 12:10:00,32.57,32.59,32.56,32.58,12600.0,30.8992,30.9182,30.8897,30.9087,12600.0
2008-12-29 12:15:00,32.59,32.6,32.57,32.6,11500.0,30.9182,30.9277,30.8992,30.9277,11500.0
2008-12-29 12:20:00,32.6,32.6,32.59,32.59,12200.0,30.9277,30.9277,30.9182,30.9182,12200.0
2008-12-29 12:25:00,32.59,32.6,32.59,32.6,44200.0,30.9182,30.9277,30.9182,30.9277,44200.0
2008-12-29 12:30:00,32.59,32.6,32.59,32.59,8700.0,30.9182,30.9277,30.9182,30.9182,8700.0
2008-12-29 12:35:00,32.59,32.6,32.55,32.56,13000.0,30.9182,30.9277,30.8802,30.8897,13000.0
2008-12-29 12:40:00,32.56,32.59,32.54,32.54,12600.0,30.8897,30.9182,30.8707,30.8707,12600.0
2008-12-29 12:45:00,32.54,32.54,32.51,32.52,12600.0,30.8707,30.8707,30.8423,30.8518,12600.0
2008-12-29 12:50:00,32.52,32.58,32.51,32.56,18300.0,30.8518,30.9087,30.8423,30.8897,18300.0
2008-12-29 12:55:00,32.56,32.57,32.53,32.54,26200.0,30.8897,30.8992,30.8613,30.8707,26200.0
2008-12-29 13:00:00,32.54,32.57,32.53,32.54,58300.0,30.8707,30.8992,30.8613,30.8707,58300.0
2008-12-29 13:05:00,32.55,32.57,32.54,32.55,16900.0,30.8802,30.8992,30.8707,30.8802,16900.0
2008-12-29 13:10:00,32.55,32.57,32.53,32.55,29400.0,30.8802,30.8992,30.8613,30.8802,29400.0
2008-12-29 13:15:00,32.55,32.56,32.51,32.52,14800.0,30.8802,30.8897,30.8423,30.8518,14800.0
2008-12-29 13:20:00,32.53,32.55,32.52,32.53,23400.0,30.8613,30.8802,30.8518,30.8613,23400.0
2008-12-29 13:25:00,32.53,32.55,32.45,32.54,54300.0,30.8613,30.8802,30.7854,30.8707,54300.0
2008-12-29 13:30:00,32.54,32.57,32.53,32.55,13700.0,30.8707,30.8992,30.8613,30.8802,13700.0
2008-12-29 13:35:00,32.54,32.55,32.53,32.55,8500.0,30.8707,30.8802,30.8613,30.8802,8500.0
2008-12-29 13:40:00,32.56,32.57,32.53,32.54,17200.0,30.8897,30.8992,30.8613,30.8707,17200.0
2008-12-29 13:45:00,32.54,32.56,32.54,32.55,22800.0,30.8707,30.8897,30.8707,30.8802,22800.0
2008-12-29 13:50:00,32.55,32.63,32.55,32.58,16800.0,30.8802,30.9561,30.8802,30.9087,16800.0
2008-12-29 13:55:00,32.59,32.62,32.54,32.54,28800.0,30.9182,30.9466,30.8707,30.8707,28800.0
2008-12-29 14:00:00,32.56,32.59,32.54,32.55,16700.0,30.8897,30.9182,30.8707,30.8802,16700.0
2008-12-29 14:05:00,32.54,32.57,32.51,32.55,32600.0,30.8707,30.8992,30.8423,30.8802,32600.0
2008-12-29 14:10:00,32.56,32.57,32.52,32.55,19100.0,30.8897,30.8992,30.8518,30.8802,19100.0
2008-12-29 14:15:00,32.56,32.58,32.54,32.56,28200.0,30.8897,30.9087,30.8707,30.8897,28200.0
2008-12-29 14:20:00,32.56,32.57,32.54,32.55,19500.0,30.8897,30.8992,30.8707,30.8802,19500.0
2008-12-29 14:25:00,32.55,32.6,32.54,32.57,54300.0,30.8802,30.9277,30.8707,30.8992,54300.0
2008-12-29 14:30:00,32.57,32.58,32.54,32.55,65900.0,30.8992,30.9087,30.8707,30.8802,65900.0
2008-12-29 14:35:00,32.55,32.57,32.52,32.53,49500.0,30.8802,30.8992,30.8518,30.8613,49500.0
2008-12-29 14:40:00,32.53,32.58,32.53,32.58,14200.0,30.8613,30.9087,30.8613,30.9087,14200.0
2008-12-29 14:45:00,32.56,32.57,32.54,32.54,29900.0,30.8897,30.8992,30.8707,30.8707,29900.0
2008-12-29 14:50:00,32.54,32.56,32.52,32.55,23600.0,30.8707,30.8897,30.8518,30.8802,23600.0
2008-12-29 14:55:00,32.55,32.6,32.55,32.55,20900.0,30.8802,30.9277,30.8802,30.8802,20900.0
2008-12-29 15:00:00,32.55,32.58,32.55,32.56,9400.0,30.8802,30.9087,30.8802,30.8897,9400.0
2008-12-29 15:05:00,32.56,32.62,32.56,32.6,44300.0,30.8897,30.9466,30.8897,30.9277,44300.0
2008-12-29 15:10:00,32.61,32.66,32.59,32.65,21100.0,30.9372,30.9846,30.9182,30.9751,21100.0
2008-12-29 15:15:00,32.65,32.68,32.55,32.55,24300.0,30.9751,31.0036,30.8802,30.8802,24300.0
2008-12-29 15:20:00,32.55,32.64,32.55,32.6,22400.0,30.8802,30.9656,30.8802,30.9277,22400.0
2008-12-29 15:25:00,32.6,32.62,32.57,32.58,20800.0,30.9277,30.9466,30.8992,30.9087,20800.0
2008-12-29 15:30:00,32.59,32.67,32.56,32.63,32100.0,30.9182,30.9941,30.8897,30.9561,32100.0
2008-12-29 15:35:00,32.63,32.65,32.55,32.56,42500.0,30.9561,30.9751,30.8802,30.8897,42500.0
2008-12-29 15:40:00,32.56,32.63,32.56,32.6,61200.0,30.8897,30.9561,30.8897,30.9277,61200.0
2008-12-29 15:45:00,32.6,32.67,32.59,32.65,42400.0,30.9277,30.9941,30.9182,30.9751,42400.0
2008-12-29 15:50:00,32.66,32.7,32.65,32.65,49800.0,30.9846,31.0225,30.9751,30.9751,49800.0
2008-12-29 15:55:00,32.66,32.75,32.65,32.74,75200.0,30.9846,31.07,30.9751,31.0605,75200.0
2008-12-30 09:30:00,33.04,33.05,32.18,32.97,90900.0,31.3451,31.3546,30.5292,31.2787,90900.0
2008-12-30 09:35:00,32.96,33.1,32.95,33.07,28800.0,31.2692,31.402,31.2597,31.3736,28800.0
2008-12-30 09:40:00,33.1,33.13,32.97,33.02,43100.0,31.402,31.4305,31.2787,31.3261,43100.0
2008-12-30 09:45:00,33.04,33.14,33.04,33.13,21400.0,31.3451,31.44,31.3451,31.4305,21400.0
2008-12-30 09:50:00,33.12,33.18,33.09,33.09,14400.0,31.421,31.4779,31.3925,31.3925,14400.0
2008-12-30 09:55:00,33.09,33.1,32.97,32.98,35500.0,31.3925,31.402,31.2787,31.2882,35500.0
2008-12-30 10:00:00,32.99,33.03,32.96,33.01,23900.0,31.2977,31.3356,31.2692,31.3166,23900.0
2008-12-30 10:05:00,33.02,33.07,33.0,33.06,12700.0,31.3261,31.3736,31.3071,31.3641,12700.0
2008-12-30 10:10:00,33.06,33.08,32.97,33.02,32500.0,31.3641,31.383,31.2787,31.3261,32500.0
2008-12-30 10:15:00,33.03,33.1,33.0,33.1,30400.0,31.3356,31.402,31.3071,31.402,30400.0
2008-12-30 10:20:00,33.1,33.13,33.07,33.13,32900.0,31.402,31.4305,31.3736,31.4305,32900.0
2008-12-30 10:25:00,33.14,33.17,33.13,33.14,18200.0,31.44,31.4684,31.4305,31.44,18200.0
2008-12-30 10:30:00,33.14,33.22,33.13,33.2,30500.0,31.44,31.5159,31.4305,31.4969,30500.0
2008-12-30 10:35:00,33.2,33.21,33.17,33.2,25000.0,31.4969,31.5064,31.4684,31.4969,25000.0
2008-12-30 10:40:00,33.2,33.21,33.16,33.21,19600.0,31.4969,31.5064,31.4589,31.5064,19600.0
2008-12-30 10:45:00,33.21,33.27,33.19,33.23,14400.0,31.5064,31.5633,31.4874,31.5253,14400.0
2008-12-30 10:50:00,33.23,33.24,33.18,33.24,10800.0,31.5253,31.5348,31.4779,31.5348,10800.0
2008-12-30 10:55:00,33.23,33.24,33.19,33.2,23700.0,31.5253,31.5348,31.4874,31.4969,23700.0
2008-12-30 11:00:00,33.22,33.22,33.18,33.22,13700.0,31.5159,31.5159,31.4779,31.5159,13700.0
2008-12-30 11:05:00,33.21,33.23,33.19,33.19,9800.0,31.5064,31.5253,31.4874,31.4874,9800.0
2008-12-30 11:10:00,33.19,33.24,33.18,33.23,18100.0,31.4874,31.5348,31.4779,31.5253,18100.0
2008-12-30 11:15:00,33.22,33.23,33.19,33.22,10100.0,31.5159,31.5253,31.4874,31.5159,10100.0
2008-12-30 11:20:00,33.21,33.31,33.2,33.28,34500.0,31.5064,31.6012,31.4969,31.5728,34500.0
2008-12-30 11:25:00,33.27,33.3,33.24,33.29,17600.0,31.5633,31.5918,31.5348,31.5823,17600.0
2008-12-30 11:30:00,33.28,33.3,33.25,33.26,9600.0,31.5728,31.5918,31.5443,31.5538,9600.0
2008-12-30 11:35:00,33.26,33.3,33.26,33.29,12100.0,31.5538,31.5918,31.5538,31.5823,12100.0
2008-12-30 11:40:00,33.28,33.36,33.26,33.35,17600.0,31.5728,31.6487,31.5538,31.6392,17600.0
2008-12-30 11:45:00,33.35,33.48,33.35,33.45,28200.0,31.6392,31.7625,31.6392,31.7341,28200.0
2008-12-30 11:50:00,33.45,33.46,33.4,33.45,14400.0,31.7341,31.7435,31.6866,31.7341,14400.0
2008-12-30 11:55:00,33.44,33.5,33.44,33.49,14000.0,31.7246,31.7815,31.7246,31.772,14000.0
2008-12-30 12:00:00,33.49,33.51,33.46,33.48,11100.0,31.772,31.791,31.7435,31.7625,11100.0
2008-12-30 12:05:00,33.46,33.48,33.38,33.38,5500.0,31.7435,31.7625,31.6677,31.6677,5500.0
2008-12-30 12:10:00,33.36,33.39,33.35,33.38,13500.0,31.6487,31.6771,31.6392,31.6677,13500.0
2008-12-30 12:15:00,33.37,33.46,33.36,33.46,36200.0,31.6582,31.7435,31.6487,31.7435,36200.0
2008-12-30 12:20:00,33.46,33.5,33.44,33.49,66500.0,31.7435,31.7815,31.7246,31.772,66500.0
2008-12-30 12:25:00,33.49,33.6,33.48,33.57,33400.0,31.772,31.8764,31.7625,31.8479,33400.0
2008-12-30 12:30:00,33.55,33.57,33.5,33.5,8600.0,31.8289,31.8479,31.7815,31.7815,8600.0
2008-12-30 12:35:00,33.51,33.51,33.46,33.47,14100.0,31.791,31.791,31.7435,31.753,14100.0
2008-12-30 12:40:00,33.45,33.52,33.42,33.49,24000.0,31.7341,31.8005,31.7056,31.772,24000.0
2008-12-30 12:45:00,33.48,33.55,33.44,33.46,9600.0,31.7625,31.8289,31.7246,31.7435,9600.0
2008-12-30 12:50:00,33.45,33.53,33.43,33.52,20900.0,31.7341,31.81,31.7151,31.8005,20900.0
2008-12-30 12:55:00,33.52,33.53,33.47,33.53,14800.0,31.8005,31.81,31.753,31.81,14800.0
2008-12-30 13:00:00,33.52,33.52,33.49,33.5,5300.0,31.8005,31.8005,31.772,31.7815,5300.0
2008-12-30 13:05:00,33.5,33.51,33.48,33.49,7600.0,31.7815,31.791,31.7625,31.772,7600.0
2008-12-30 13:10:00,33.5,33.51,33.45,33.46,10800.0,31.7815,31.791,31.7341,31.7435,10800.0
2008-12-30 13:15:00,33.45,33.51,33.45,33.47,33000.0,31.7341,31.791,31.7341,31.753,33000.0
2008-12-30 13:20:00,33.47,33.52,33.47,33.52,34700.0,31.753,31.8005,31.753,31.8005,34700.0
2008-12-30 13:25:00,33.51,33.52,33.5,33.5,11200.0,31.791,31.8005,31.7815,31.7815,11200.0
2008-12-30 13:30:00,33.5,33.5,33.47,33.5,20600.0,31.7815,31.7815,31.753,31.7815,20600.0
2008-12-30 13:35:00,33.5,33.52,33.47,33.47,33800.0,31.7815,31.8005,31.753,31.753,33800.0
2008-12-30 13:40:00,33.47,33.51,33.47,33.48,23700.0,31.753,31.791,31.753,31.7625,23700.0
2008-12-30 13:45:00,33.47,33.53,33.47,33.52,26800.0,31.753,31.81,31.753,31.8005,26800.0
2008-12-30 13:50:00,33.52,33.52,33.47,33.5,40800.0,31.8005,31.8005,31.753,31.7815,40800.0
2008-12-30 13:55:00,33.5,33.51,33.49,33.49,38100.0,31.7815,31.791,31.772,31.772,38100.0
2008-12-30 14:00:00,33.49,33.51,33.47,33.5,52100.0,31.772,31.791,31.753,31.7815,52100.0
2008-12-30 14:05:00,33.5,33.52,33.49,33.5,42200.0,31.7815,31.8005,31.772,31.7815,42200.0
2008-12-30 14:10:00,33.5,33.5,33.38,33.41,44300.0,31.7815,31.7815,31.6677,31.6961,44300.0
2008-12-30 14:15:00,33.41,33.45,33.36,33.36,22600.0,31.6961,31.7341,31.6487,31.6487,22600.0
2008-12-30 14:20:00,33.37,33.4,33.31,33.31,25400.0,31.6582,31.6866,31.6012,31.6012,25400.0
2008-12-30 14:25:00,33.31,33.39,33.3,33.37,24600.0,31.6012,31.6771,31.5918,31.6582,24600.0
2008-12-30 14:30:00,33.37,33.4,33.3,33.3,23500.0,31.6582,31.6866,31.5918,31.5918,23500.0
2008-12-30 14:35:00,33.3,33.37,33.29,33.29,24100.0,31.5918,31.6582,31.5823,31.5823,24100.0
2008-12-30 14:40:00,33.29,33.3,33.22,33.28,29500.0,31.5823,31.5918,31.5159,31.5728,29500.0
2008-12-30 14:45:00,33.28,33.29,33.21,33.25,21800.0,31.5728,31.5823,31.5064,31.5443,21800.0
2008-12-30 14:50:00,33.25,33.31,33.23,33.3,19900.0,31.5443,31.6012,31.5253,31.5918,19900.0
2008-12-30 14:55:00,33.3,33.34,33.24,33.24,19600.0,31.5918,31.6297,31.5348,31.5348,19600.0
2008-12-30 15:00:00,33.25,33.29,33.19,33.19,75900.0,31.5443,31.5823,31.4874,31.4874,75900.0
2008-12-30 15:05:00,33.2,33.22,33.12,33.12,29800.0,31.4969,31.5159,31.421,31.421,29800.0
2008-12-30 15:10:00,33.12,33.17,33.09,33.16,36600.0,31.421,31.4684,31.3925,31.4589,36600.0
2008-12-30 15:15:00,33.16,33.19,33.12,33.15,71300.0,31.4589,31.4874,31.421,31.4494,71300.0
2008-12-30 15:20:00,33.15,33.23,33.15,33.18,48000.0,31.4494,31.5253,31.4494,31.4779,48000.0
2008-12-30 15:25:00,33.19,33.27,33.18,33.24,79700.0,31.4874,31.5633,31.4779,31.5348,79700.0
2008-12-30 15:30:00,33.24,33.34,33.24,33.32,45300.0,31.5348,31.6297,31.5348,31.6107,45300.0
2008-12-30 15:35:00,33.32,33.37,33.3,33.37,30000.0,31.6107,31.6582,31.5918,31.6582,30000.0
2008-12-30 15:40:00,33.37,33.49,33.36,33.49,71100.0,31.6582,31.772,31.6487,31.772,71100.0
2008-12-30 15:45:00,33.49,33.5,33.39,33.42,42300.0,31.772,31.7815,31.6771,31.7056,42300.0
2008-12-30 15:50:00,33.42,33.49,33.4,33.46,187700.0,31.7056,31.772,31.6866,31.7435,187700.0
2008-12-30 15:55:00,33.46,33.58,33.44,33.53,125900.0,31.7435,31.8574,31.7246,31.81,125900.0
2008-12-31 09:30:00,33.54,33.55,33.44,33.49,45800.0,31.8194,31.8289,31.7246,31.772,45800.0
2008-12-31 09:35:00,33.49,33.65,33.48,33.58,42800.0,31.772,31.9238,31.7625,31.8574,42800.0
2008-12-31 09:40:00,33.58,33.81,33.58,33.78,11900.0,31.8574,32.0756,31.8574,32.0471,11900.0
2008-12-31 09:45:00,33.76,33.78,33.56,33.75,22200.0,32.0282,32.0471,31.8384,32.0187,22200.0
2008-12-31 09:50:00,33.75,33.78,33.64,33.68,15100.0,32.0187,32.0471,31.9143,31.9523,15100.0
2008-12-31 09:55:00,33.7,33.89,33.68,33.83,17300.0,31.9712,32.1515,31.9523,32.0946,17300.0
2008-12-31 10:00:00,33.85,33.99,33.85,33.97,24900.0,32.1135,32.2464,32.1135,32.2274,24900.0
2008-12-31 10:05:00,33.97,33.99,33.89,33.97,19700.0,32.2274,32.2464,32.1515,32.2274,19700.0
2008-12-31 10:10:00,33.97,34.01,33.94,34.0,24600.0,32.2274,32.2653,32.1989,32.2558,24600.0
2008-12-31 10:15:00,34.01,34.03,33.91,33.92,14800.0,32.2653,32.2843,32.1705,32.1799,14800.0
2008-12-31 10:20:00,33.92,34.09,33.92,34.09,24200.0,32.1799,32.3412,32.1799,32.3412,24200.0
2008-12-31 10:25:00,34.09,34.14,34.06,34.12,20700.0,32.3412,32.3887,32.3128,32.3697,20700.0
2008-12-31 10:30:00,34.12,34.14,34.01,34.01,9500.0,32.3697,32.3887,32.2653,32.2653,9500.0
2008-12-31 10:35:00,34.01,34.03,33.91,33.91,22400.0,32.2653,32.2843,32.1705,32.1705,22400.0
2008-12-31 10:40:00,33.91,33.91,33.86,33.9,26100.0,32.1705,32.1705,32.123,32.161,26100.0
2008-12-31 10:45:00,33.89,34.04,33.89,34.02,25400.0,32.1515,32.2938,32.1515,32.2748,25400.0
2008-12-31 10:50:00,34.04,34.04,33.98,34.0,10500.0,32.2938,32.2938,32.2369,32.2558,10500.0
2008-12-31 10:55:00,33.99,34.03,33.95,33.98,16400.0,32.2464,32.2843,32.2084,32.2369,16400.0
2008-12-31 11:00:00,33.97,33.98,33.94,33.95,10900.0,32.2274,32.2369,32.1989,32.2084,10900.0
2008-12-31 11:05:00,33.95,34.01,33.94,33.94,10100.0,32.2084,32.2653,32.1989,32.1989,10100.0
2008-12-31 11:10:00,33.94,33.94,33.87,33.89,10100.0,32.1989,32.1989,32.1325,32.1515,10100.0
2008-12-31 11:15:00,33.9,33.93,33.88,33.93,12900.0,32.161,32.1894,32.142,32.1894,12900.0
2008-12-31 11:20:00,33.92,34.03,33.89,34.03,74700.0,32.1799,32.2843,32.1515,32.2843,74700.0
2008-12-31 11:25:00,34.03,34.16,34.03,34.15,14100.0,32.2843,32.4076,32.2843,32.3982,14100.0
2008-12-31 11:30:00,34.15,34.26,34.15,34.18,21800.0,32.3982,32.5025,32.3982,32.4266,21800.0
2008-12-31 11:35:00,34.18,34.21,34.13,34.2,12600.0,32.4266,32.4551,32.3792,32.4456,12600.0
2008-12-31 11:40:00,34.19,34.21,34.1,34.11,20700.0,32.4361,32.4551,32.3507,32.3602,20700.0
2008-12-31 11:45:00,34.1,34.17,34.06,34.11,27400.0,32.3507,32.4171,32.3128,32.3602,27400.0
2008-12-31 11:50:00,34.12,34.2,34.1,34.18,30100.0,32.3697,32.4456,32.3507,32.4266,30100.0
2008-12-31 11:55:00,34.17,34.2,34.16,34.17,9800.0,32.4171,32.4456,32.4076,32.4171,9800.0
2008-12-31 12:00:00,34.18,34.26,34.17,34.26,17800.0,32.4266,32.5025,32.4171,32.5025,17800.0
2008-12-31 12:05:00,34.24,34.27,34.19,34.24,15000.0,32.4835,32.512,32.4361,32.4835,15000.0
2008-12-31 12:10:00,34.23,34.23,34.15,34.16,17100.0,32.474,32.474,32.3982,32.4076,17100.0
2008-12-31 12:15:00,34.16,34.16,34.06,34.06,8100.0,32.4076,32.4076,32.3128,32.3128,8100.0
2008-12-31 12:20:00,34.07,34.13,34.07,34.09,19200.0,32.3223,32.3792,32.3223,32.3412,19200.0
2008-12-31 12:25:00,34.09,34.17,34.09,34.17,9400.0,32.3412,32.4171,32.3412,32.4171,9400.0
2008-12-31 12:30:00,34.16,34.18,34.13,34.15,7100.0,32.4076,32.4266,32.3792,32.3982,7100.0
2008-12-31 12:35:00,34.16,34.17,34.1,34.13,5200.0,32.4076,32.4171,32.3507,32.3792,5200.0
2008-12-31 12:40:00,34.13,34.14,34.1,34.14,8000.0,32.3792,32.3887,32.3507,32.3887,8000.0
2008-12-31 12:45:00,34.15,34.19,34.14,34.17,6100.0,32.3982,32.4361,32.3887,32.4171,6100.0
2008-12-31 12:50:00,34.16,34.16,34.09,34.1,9300.0,32.4076,32.4076,32.3412,32.3507,9300.0
2008-12-31 12:55:00,34.1,34.12,34.1,34.12,7600.0,32.3507,32.3697,32.3507,32.3697,7600.0
2008-12-31 13:00:00,34.12,34.21,34.11,34.19,13400.0,32.3697,32.4551,32.3602,32.4361,13400.0
2008-12-31 13:05:00,34.19,34.21,34.15,34.16,6400.0,32.4361,32.4551,32.3982,32.4076,6400.0
2008-12-31 13:10:00,34.14,34.15,34.07,34.12,103900.0,32.3887,32.3982,32.3223,32.3697,103900.0
2008-12-31 13:15:00,34.14,34.17,34.08,34.09,72900.0,32.3887,32.4171,32.3317,32.3412,72900.0
2008-12-31 13:20:00,34.1,34.14,34.05,34.06,42900.0,32.3507,32.3887,32.3033,32.3128,42900.0
2008-12-31 13:25:00,34.05,34.14,34.05,34.08,16100.0,32.3033,32.3887,32.3033,32.3317,16100.0
2008-12-31 13:30:00,34.07,34.14,34.05,34.09,84900.0,32.3223,32.3887,32.3033,32.3412,84900.0
2008-12-31 13:35:00,34.1,34.15,34.08,34.08,18100.0,32.3507,32.3982,32.3317,32.3317,18100.0
2008-12-31 13:40:00,34.08,34.11,34.07,34.1,8600.0,32.3317,32.3602,32.3223,32.3507,8600.0
2008-12-31 13:45:00,34.1,34.12,34.1,34.12,3500.0,32.3507,32.3697,32.3507,32.3697,3500.0
2008-12-31 13:50:00,34.11,34.14,34.09,34.1,10100.0,32.3602,32.3887,32.3412,32.3507,10100.0
2008-12-31 13:55:00,34.1,34.17,34.07,34.15,24400.0,32.3507,32.4171,32.3223,32.3982,24400.0
2008-12-31 14:00:00,34.16,34.27,34.16,34.24,23000.0,32.4076,32.512,32.4076,32.4835,23000.0
2008-12-31 14:05:00,34.24,34.25,34.2,34.21,9200.0,32.4835,32.493,32.4456,32.4551,9200.0
2008-12-31 14:10:00,34.23,34.25,34.2,34.22,8500.0,32.474,32.493,32.4456,32.4646,8500.0
2008-12-31 14:15:00,34.22,34.28,34.21,34.25,39900.0,32.4646,32.5215,32.4551,32.493,39900.0
2008-12-31 14:20:00,34.24,34.27,34.18,34.18,17800.0,32.4835,32.512,32.4266,32.4266,17800.0
2008-12-31 14:25:00,34.17,34.21,34.15,34.2,12700.0,32.4171,32.4551,32.3982,32.4456,12700.0
2008-12-31 14:30:00,34.2,34.24,34.18,34.22,9900.0,32.4456,32.4835,32.4266,32.4646,9900.0
2008-12-31 14:35:00,34.23,34.23,34.05,34.15,21200.0,32.474,32.474,32.3033,32.3982,21200.0
2008-12-31 14:40:00,34.15,34.19,34.14,34.16,11400.0,32.3982,32.4361,32.3887,32.4076,11400.0
2008-12-31 14:45:00,34.15,34.16,34.08,34.12,11100.0,32.3982,32.4076,32.3317,32.3697,11100.0
2008-12-31 14:50:00,34.12,34.15,34.09,34.11,12800.0,32.3697,32.3982,32.3412,32.3602,12800.0
2008-12-31 14:55:00,34.1,34.12,34.09,34.12,10700.0,32.3507,32.3697,32.3412,32.3697,10700.0
2008-12-31 15:00:00,34.12,34.28,34.11,34.24,28700.0,32.3697,32.5215,32.3602,32.4835,28700.0
2008-12-31 15:05:00,34.25,34.25,34.15,34.2,18600.0,32.493,32.493,32.3982,32.4456,18600.0
2008-12-31 15:10:00,34.19,34.21,34.11,34.12,20500.0,32.4361,32.4551,32.3602,32.3697,20500.0
2008-12-31 15:15:00,34.12,34.14,34.11,34.14,19100.0,32.3697,32.3887,32.3602,32.3887,19100.0
2008-12-31 15:20:00,34.14,34.26,34.11,34.2,47100.0,32.3887,32.5025,32.3602,32.4456,47100.0
2008-12-31 15:25:00,34.2,34.2,34.11,34.2,19900.0,32.4456,32.4456,32.3602,32.4456,19900.0
2008-12-31 15:30:00,34.2,34.21,34.15,34.2,41300.0,32.4456,32.4551,32.3982,32.4456,41300.0
2008-12-31 15:35:00,34.19,34.21,34.14,34.2,58800.0,32.4361,32.4551,32.3887,32.4456,58800.0
2008-12-31 15:40:00,34.19,34.2,34.0,34.01,86000.0,32.4361,32.4456,32.2558,32.2653,86000.0
2008-12-31 15:45:00,34.02,34.04,33.82,34.02,101300.0,32.2748,32.2938,32.0851,32.2748,101300.0
2008-12-31 15:50:00,34.02,34.11,34.0,34.11,222100.0,32.2748,32.3602,32.2558,32.3602,222100.0
2008-12-31 15:55:00,34.12,34.24,34.09,34.11,172100.0,32.3697,32.4835,32.3412,32.3602,172100.0
2009-01-02 09:30:00,34.21,34.47,34.1,34.18,21200.0,32.4551,32.7017,32.3507,32.4266,21200.0
2009-01-02 09:35:00,34.19,34.41,34.12,34.16,20300.0,32.4361,32.6448,32.3697,32.4076,20300.0
2009-01-02 09:40:00,34.16,34.18,33.96,33.99,13800.0,32.4076,32.4266,32.2179,32.2464,13800.0
2009-01-02 09:45:00,33.98,33.99,33.87,33.9,131700.0,32.2369,32.2464,32.1325,32.161,131700.0
2009-01-02 09:50:00,33.91,33.91,33.81,33.86,46000.0,32.1705,32.1705,32.0756,32.123,46000.0
2009-01-02 09:55:00,33.86,34.01,33.84,34.0,27100.0,32.123,32.2653,32.1041,32.2558,27100.0
2009-01-02 10:00:00,33.99,34.04,33.94,33.95,23700.0,32.2464,32.2938,32.1989,32.2084,23700.0
2009-01-02 10:05:00,33.96,34.04,33.95,34.02,17600.0,32.2179,32.2938,32.2084,32.2748,17600.0
2009-01-02 10:10:00,34.03,34.34,34.01,34.33,36100.0,32.2843,32.5784,32.2653,32.5689,36100.0
2009-01-02 10:15:00,34.33,34.34,34.29,34.33,18700.0,32.5689,32.5784,32.531,32.5689,18700.0
2009-01-02 10:20:00,34.34,34.42,34.32,34.41,21800.0,32.5784,32.6543,32.5594,32.6448,21800.0
2009-01-02 10:25:00,34.42,34.6,34.4,34.56,31300.0,32.6543,32.8251,32.6353,32.7871,31300.0
2009-01-02 10:30:00,34.56,34.79,34.56,34.78,69000.0,32.7871,33.0053,32.7871,32.9958,69000.0
2009-01-02 10:35:00,34.77,35.01,34.77,35.01,105400.0,32.9863,33.214,32.9863,33.214,105400.0
2009-01-02 10:40:00,35.01,35.1,34.94,35.05,79000.0,33.214,33.2994,33.1476,33.252,79000.0
2009-01-02 10:45:00,35.05,35.11,35.02,35.06,126500.0,33.252,33.3089,33.2235,33.2615,126500.0
2009-01-02 10:50:00,35.05,35.17,35.05,35.15,56900.0,33.252,33.3658,33.252,33.3469,56900.0
2009-01-02 10:55:00,35.15,35.34,35.12,35.26,185300.0,33.3469,33.5271,33.3184,33.4512,185300.0
2009-01-02 11:00:00,35.26,35.29,35.19,35.25,55000.0,33.4512,33.4797,33.3848,33.4417,55000.0
2009-01-02 11:05:00,35.23,35.25,35.16,35.24,164200.0,33.4227,33.4417,33.3563,33.4322,164200.0
2009-01-02 11:10:00,35.24,35.26,35.01,35.06,114100.0,33.4322,33.4512,33.214,33.2615,114100.0
2009-01-02 11:15:00,35.07,35.11,34.9,34.97,54900.0,33.271,33.3089,33.1097,33.1761,54900.0
2009-01-02 11:20:00,34.99,35.07,34.97,35.04,18700.0,33.1951,33.271,33.1761,33.2425,18700.0
2009-01-02 11:25:00,35.03,35.15,35.02,35.15,17800.0,33.233,33.3469,33.2235,33.3469,17800.0
2009-01-02 11:30:00,35.17,35.19,35.1,35.19,12000.0,33.3658,33.3848,33.2994,33.3848,12000.0
2009-01-02 11:35:00,35.2,35.24,35.16,35.16,10700.0,33.3943,33.4322,33.3563,33.3563,10700.0
2009-01-02 11:40:00,35.16,35.16,35.04,35.05,14900.0,33.3563,33.3563,33.2425,33.252,14900.0
2009-01-02 11:45:00,35.05,35.07,35.01,35.01,19000.0,33.252,33.271,33.214,33.214,19000.0
2009-01-02 11:50:00,35.01,35.04,34.94,34.96,39700.0,33.214,33.2425,33.1476,33.1666,39700.0
2009-01-02 11:55:00,34.95,35.01,34.93,34.95,16400.0,33.1571,33.214,33.1381,33.1571,16400.0
2009-01-02 12:00:00,34.94,35.0,34.91,34.98,18000.0,33.1476,33.2045,33.1192,33.1856,18000.0
2009-01-02 12:05:00,34.99,35.03,34.97,34.98,15800.0,33.1951,33.233,33.1761,33.1856,15800.0
2009-01-02 12:10:00,34.99,35.02,34.94,34.99,19600.0,33.1951,33.2235,33.1476,33.1951,19600.0
2009-01-02 12:15:00,35.0,35.01,34.97,34.97,15900.0,33.2045,33.214,33.1761,33.1761,15900.0
2009-01-02 12:20:00,34.98,34.99,34.92,34.92,7700.0,33.1856,33.1951,33.1287,33.1287,7700.0
2009-01-02 12:25:00,34.93,34.95,34.89,34.9,9400.0,33.1381,33.1571,33.1002,33.1097,9400.0
2009-01-02 12:30:00,34.9,34.99,34.9,34.98,12400.0,33.1097,33.1951,33.1097,33.1856,12400.0
2009-01-02 12:35:00,34.98,35.09,34.97,35.07,18000.0,33.1856,33.2899,33.1761,33.271,18000.0
2009-01-02 12:40:00,35.09,35.16,35.08,35.08,8400.0,33.2899,33.3563,33.2804,33.2804,8400.0
2009-01-02 12:45:00,35.08,35.09,35.04,35.04,12300.0,33.2804,33.2899,33.2425,33.2425,12300.0
2009-01-02 12:50:00,35.06,35.06,35.0,35.01,7400.0,33.2615,33.2615,33.2045,33.214,7400.0
2009-01-02 12:55:00,35.01,35.01,34.99,35.0,8600.0,33.214,33.214,33.1951,33.2045,8600.0
2009-01-02 13:00:00,35.0,35.07,35.0,35.07,26300.0,33.2045,33.271,33.2045,33.271,26300.0
2009-01-02 13:05:00,35.06,35.11,35.04,35.09,10300.0,33.2615,33.3089,33.2425,33.2899,10300.0
2009-01-02 13:10:00,35.1,35.17,35.09,35.1,16600.0,33.2994,33.3658,33.2899,33.2994,16600.0
2009-01-02 13:15:00,35.09,35.12,35.06,35.08,10300.0,33.2899,33.3184,33.2615,33.2804,10300.0
2009-01-02 13:20:00,35.08,35.2,35.06,35.19,9000.0,33.2804,33.3943,33.2615,33.3848,9000.0
2009-01-02 13:25:00,35.19,35.27,35.17,35.25,10000.0,33.3848,33.4607,33.3658,33.4417,10000.0
2009-01-02 13:30:00,35.26,35.27,35.23,35.26,6500.0,33.4512,33.4607,33.4227,33.4512,6500.0
2009-01-02 13:35:00,35.26,35.35,35.24,35.29,17300.0,33.4512,33.5366,33.4322,33.4797,17300.0
2009-01-02 13:40:00,35.29,35.32,35.27,35.29,7900.0,33.4797,33.5081,33.4607,33.4797,7900.0
2009-01-02 13:45:00,35.28,35.31,35.27,35.31,20000.0,33.4702,33.4986,33.4607,33.4986,20000.0
2009-01-02 13:50:00,35.31,35.31,35.25,35.29,10400.0,33.4986,33.4986,33.4417,33.4797,10400.0
2009-01-02 13:55:00,35.28,35.3,35.24,35.28,10800.0,33.4702,33.4892,33.4322,33.4702,10800.0
2009-01-02 14:00:00,35.28,35.3,35.22,35.24,15000.0,33.4702,33.4892,33.4133,33.4322,15000.0
2009-01-02 14:05:00,35.25,35.32,35.24,35.32,50800.0,33.4417,33.5081,33.4322,33.5081,50800.0
2009-01-02 14:10:00,35.31,35.32,35.25,35.3,20300.0,33.4986,33.5081,33.4417,33.4892,20300.0
2009-01-02 14:15:00,35.31,35.38,35.29,35.34,13800.0,33.4986,33.5651,33.4797,33.5271,13800.0
2009-01-02 14:20:00,35.35,35.41,35.32,35.34,31700.0,33.5366,33.5935,33.5081,33.5271,31700.0
2009-01-02 14:25:00,35.34,35.38,35.32,35.33,11300.0,33.5271,33.5651,33.5081,33.5176,11300.0
2009-01-02 14:30:00,35.34,35.5,35.34,35.48,39200.0,33.5271,33.6789,33.5271,33.6599,39200.0
2009-01-02 14:35:00,35.49,35.53,35.47,35.48,19400.0,33.6694,33.7074,33.6504,33.6599,19400.0
2009-01-02 14:40:00,35.49,35.54,35.46,35.47,21400.0,33.6694,33.7168,33.6409,33.6504,21400.0
2009-01-02 14:45:00,35.48,35.5,35.33,35.33,26600.0,33.6599,33.6789,33.5176,33.5176,26600.0
2009-01-02 14:50:00,35.33,35.34,35.28,35.28,31300.0,33.5176,33.5271,33.4702,33.4702,31300.0
2009-01-02 14:55:00,35.28,35.31,35.25,35.25,28000.0,33.4702,33.4986,33.4417,33.4417,28000.0
2009-01-02 15:00:00,35.26,35.45,35.25,35.35,53800.0,33.4512,33.6315,33.4417,33.5366,53800.0
2009-01-02 15:05:00,35.36,35.36,35.28,35.28,23100.0,33.5461,33.5461,33.4702,33.4702,23100.0
2009-01-02 15:10:00,35.28,35.32,35.23,35.31,16600.0,33.4702,33.5081,33.4227,33.4986,16600.0
2009-01-02 15:15:00,35.31,35.38,35.29,35.36,19300.0,33.4986,33.5651,33.4797,33.5461,19300.0
2009-01-02 15:20:00,35.36,35.37,35.27,35.32,22300.0,33.5461,33.5556,33.4607,33.5081,22300.0
2009-01-02 15:25:00,35.31,35.37,35.28,35.36,13000.0,33.4986,33.5556,33.4702,33.5461,13000.0
2009-01-02 15:30:00,35.36,35.4,35.29,35.31,26000.0,33.5461,33.584,33.4797,33.4986,26000.0
2009-01-02 15:35:00,35.31,35.37,35.3,35.37,40400.0,33.4986,33.5556,33.4892,33.5556,40400.0
2009-01-02 15:40:00,35.37,35.53,35.36,35.47,76400.0,33.5556,33.7074,33.5461,33.6504,76400.0
2009-01-02 15:45:00,35.47,35.51,35.42,35.45,53600.0,33.6504,33.6884,33.603,33.6315,53600.0
2009-01-02 15:50:00,35.45,35.48,35.39,35.44,84500.0,33.6315,33.6599,33.5745,33.622,84500.0
2009-01-02 15:55:00,35.44,35.44,35.31,35.32,100100.0,33.622,33.622,33.4986,33.5081,100100.0
2009-01-05 09:30:00,35.22,35.67,34.96,35.04,62600.0,33.4133,33.8402,33.1666,33.2425,62600.0
2009-01-05 09:35:00,35.06,35.26,34.84,34.85,35300.0,33.2615,33.4512,33.0528,33.0622,35300.0
2009-01-05 09:40:00,34.84,34.84,34.7,34.74,39600.0,33.0528,33.0528,32.9199,32.9579,39600.0
2009-01-05 09:45:00,34.74,34.87,34.73,34.81,46400.0,32.9579,33.0812,32.9484,33.0243,46400.0
2009-01-05 09:50:00,34.81,34.89,34.78,34.84,66100.0,33.0243,33.1002,32.9958,33.0528,66100.0
2009-01-05 09:55:00,34.83,34.92,34.83,34.88,33200.0,33.0433,33.1287,33.0433,33.0907,33200.0
2009-01-05 10:00:00,34.89,35.1,34.87,35.04,40600.0,33.1002,33.2994,33.0812,33.2425,40600.0
2009-01-05 10:05:00,35.05,35.17,34.9,35.12,62100.0,33.252,33.3658,33.1097,33.3184,62100.0
2009-01-05 10:10:00,35.11,35.21,35.05,35.12,35500.0,33.3089,33.4038,33.252,33.3184,35500.0
2009-01-05 10:15:00,35.11,35.12,34.93,34.94,40900.0,33.3089,33.3184,33.1381,33.1476,40900.0
2009-01-05 10:20:00,34.95,35.05,34.9,35.01,67500.0,33.1571,33.252,33.1097,33.214,67500.0
2009-01-05 10:25:00,35.01,35.21,35.01,35.21,34700.0,33.214,33.4038,33.214,33.4038,34700.0
2009-01-05 10:30:00,35.22,35.37,35.2,35.26,62700.0,33.4133,33.5556,33.3943,33.4512,62700.0
2009-01-05 10:35:00,35.27,35.32,35.25,35.31,28900.0,33.4607,33.5081,33.4417,33.4986,28900.0
2009-01-05 10:40:00,35.3,35.38,35.3,35.31,43600.0,33.4892,33.5651,33.4892,33.4986,43600.0
2009-01-05 10:45:00,35.3,35.37,35.3,35.32,48700.0,33.4892,33.5556,33.4892,33.5081,48700.0
2009-01-05 10:50:00,35.33,35.38,35.32,35.32,51700.0,33.5176,33.5651,33.5081,33.5081,51700.0
2009-01-05 10:55:00,35.33,35.38,35.31,35.35,24100.0,33.5176,33.5651,33.4986,33.5366,24100.0
2009-01-05 11:00:00,35.35,35.44,35.35,35.38,22600.0,33.5366,33.622,33.5366,33.5651,22600.0
2009-01-05 11:05:00,35.38,35.41,35.35,35.37,24200.0,33.5651,33.5935,33.5366,33.5556,24200.0
2009-01-05 11:10:00,35.37,35.41,35.35,35.36,20400.0,33.5556,33.5935,33.5366,33.5461,20400.0
2009-01-05 11:15:00,35.36,35.41,35.35,35.4,23500.0,33.5461,33.5935,33.5366,33.584,23500.0
2009-01-05 11:20:00,35.39,35.4,35.32,35.33,18300.0,33.5745,33.584,33.5081,33.5176,18300.0
2009-01-05 11:25:00,35.32,35.36,35.3,35.34,24400.0,33.5081,33.5461,33.4892,33.5271,24400.0
2009-01-05 11:30:00,35.34,35.37,35.32,35.34,23500.0,33.5271,33.5556,33.5081,33.5271,23500.0
2009-01-05 11:35:00,35.32,35.41,35.31,35.41,33200.0,33.5081,33.5935,33.4986,33.5935,33200.0
2009-01-05 11:40:00,35.41,35.51,35.37,35.51,45600.0,33.5935,33.6884,33.5556,33.6884,45600.0
2009-01-05 11:45:00,35.5,35.54,35.47,35.53,21200.0,33.6789,33.7168,33.6504,33.7074,21200.0
2009-01-05 11:50:00,35.53,35.54,35.48,35.51,25500.0,33.7074,33.7168,33.6599,33.6884,25500.0
2009-01-05 11:55:00,35.51,35.52,35.4,35.4,28500.0,33.6884,33.6979,33.584,33.584,28500.0
2009-01-05 12:00:00,35.4,35.44,35.4,35.4,24800.0,33.584,33.622,33.584,33.584,24800.0
2009-01-05 12:05:00,35.4,35.4,35.34,35.38,53100.0,33.584,33.584,33.5271,33.5651,53100.0
2009-01-05 12:10:00,35.39,35.44,35.36,35.42,28000.0,33.5745,33.622,33.5461,33.603,28000.0
2009-01-05 12:15:00,35.41,35.66,35.41,35.63,43600.0,33.5935,33.8307,33.5935,33.8022,43600.0
2009-01-05 12:20:00,35.63,35.64,35.6,35.62,13400.0,33.8022,33.8117,33.7738,33.7927,13400.0
2009-01-05 12:25:00,35.63,35.63,35.52,35.52,96100.0,33.8022,33.8022,33.6979,33.6979,96100.0
2009-01-05 12:30:00,35.54,35.56,35.51,35.53,27000.0,33.7168,33.7358,33.6884,33.7074,27000.0
2009-01-05 12:35:00,35.53,35.56,35.5,35.53,19300.0,33.7074,33.7358,33.6789,33.7074,19300.0
2009-01-05 12:40:00,35.53,35.56,35.5,35.51,24200.0,33.7074,33.7358,33.6789,33.6884,24200.0
2009-01-05 12:45:00,35.53,35.6,35.5,35.51,15700.0,33.7074,33.7738,33.6789,33.6884,15700.0
2009-01-05 12:50:00,35.5,35.53,35.46,35.52,17000.0,33.6789,33.7074,33.6409,33.6979,17000.0
2009-01-05 12:55:00,35.53,35.59,35.48,35.58,23600.0,33.7074,33.7643,33.6599,33.7548,23600.0
2009-01-05 13:00:00,35.59,35.65,35.59,35.62,26900.0,33.7643,33.8212,33.7643,33.7927,26900.0
2009-01-05 13:05:00,35.63,35.66,35.59,35.62,29400.0,33.8022,33.8307,33.7643,33.7927,29400.0
2009-01-05 13:10:00,35.62,35.66,35.58,35.62,25100.0,33.7927,33.8307,33.7548,33.7927,25100.0
2009-01-05 13:15:00,35.62,35.64,35.59,35.64,23400.0,33.7927,33.8117,33.7643,33.8117,23400.0
2009-01-05 13:20:00,35.64,35.66,35.53,35.56,43700.0,33.8117,33.8307,33.7074,33.7358,43700.0
2009-01-05 13:25:00,35.57,35.6,35.43,35.48,39800.0,33.7453,33.7738,33.6125,33.6599,39800.0
2009-01-05 13:30:00,35.48,35.56,35.48,35.54,18800.0,33.6599,33.7358,33.6599,33.7168,18800.0
2009-01-05 13:35:00,35.55,35.56,35.48,35.54,30800.0,33.7263,33.7358,33.6599,33.7168,30800.0
2009-01-05 13:40:00,35.52,35.61,35.5,35.57,28700.0,33.6979,33.7833,33.6789,33.7453,28700.0
2009-01-05 13:45:00,35.59,35.62,35.51,35.56,15700.0,33.7643,33.7927,33.6884,33.7358,15700.0
2009-01-05 13:50:00,35.55,35.6,35.51,35.56,21400.0,33.7263,33.7738,33.6884,33.7358,21400.0
2009-01-05 13:55:00,35.56,35.6,35.54,35.6,24800.0,33.7358,33.7738,33.7168,33.7738,24800.0
2009-01-05 14:00:00,35.6,35.65,35.6,35.65,98900.0,33.7738,33.8212,33.7738,33.8212,98900.0
2009-01-05 14:05:00,35.65,35.67,35.57,35.59,11800.0,33.8212,33.8402,33.7453,33.7643,11800.0
2009-01-05 14:10:00,35.6,35.65,35.56,35.56,9100.0,33.7738,33.8212,33.7358,33.7358,9100.0
2009-01-05 14:15:00,35.56,35.58,35.48,35.48,13800.0,33.7358,33.7548,33.6599,33.6599,13800.0
2009-01-05 14:20:00,35.48,35.51,35.37,35.39,23800.0,33.6599,33.6884,33.5556,33.5745,23800.0
2009-01-05 14:25:00,35.39,35.42,35.33,35.35,29200.0,33.5745,33.603,33.5176,33.5366,29200.0
2009-01-05 14:30:00,35.35,35.38,35.3,35.36,25100.0,33.5366,33.5651,33.4892,33.5461,25100.0
2009-01-05 14:35:00,35.35,35.43,35.35,35.38,35900.0,33.5366,33.6125,33.5366,33.5651,35900.0
2009-01-05 14:40:00,35.38,35.44,35.35,35.35,27000.0,33.5651,33.622,33.5366,33.5366,27000.0
2009-01-05 14:45:00,35.35,35.39,35.29,35.32,77500.0,33.5366,33.5745,33.4797,33.5081,77500.0
2009-01-05 14:50:00,35.33,35.34,35.24,35.25,95100.0,33.5176,33.5271,33.4322,33.4417,95100.0
2009-01-05 14:55:00,35.25,35.31,35.24,35.28,39000.0,33.4417,33.4986,33.4322,33.4702,39000.0
2009-01-05 15:00:00,35.28,35.33,35.25,35.31,44800.0,33.4702,33.5176,33.4417,33.4986,44800.0
2009-01-05 15:05:00,35.31,35.39,35.29,35.34,32800.0,33.4986,33.5745,33.4797,33.5271,32800.0
2009-01-05 15:10:00,35.33,35.41,35.25,35.26,42400.0,33.5176,33.5935,33.4417,33.4512,42400.0
2009-01-05 15:15:00,35.26,35.37,35.23,35.33,48100.0,33.4512,33.5556,33.4227,33.5176,48100.0
2009-01-05 15:20:00,35.33,35.39,35.26,35.31,59300.0,33.5176,33.5745,33.4512,33.4986,59300.0
2009-01-05 15:25:00,35.31,35.34,35.23,35.26,51600.0,33.4986,33.5271,33.4227,33.4512,51600.0
2009-01-05 15:30:00,35.26,35.32,35.22,35.32,57000.0,33.4512,33.5081,33.4133,33.5081,57000.0
2009-01-05 15:35:00,35.32,35.45,35.24,35.45,78200.0,33.5081,33.6315,33.4322,33.6315,78200.0
2009-01-05 15:40:00,35.45,35.59,35.45,35.57,160700.0,33.6315,33.7643,33.6315,33.7453,160700.0
2009-01-05 15:45:00,35.57,35.62,35.51,35.55,155400.0,33.7453,33.7927,33.6884,33.7263,155400.0
2009-01-05 15:50:00,35.55,35.61,35.43,35.43,180000.0,33.7263,33.7833,33.6125,33.6125,180000.0
2009-01-05 15:55:00,35.44,35.5,35.41,35.48,145100.0,33.622,33.6789,33.5935,33.6599,145100.0
2009-01-06 09:30:00,35.65,36.14,35.5,36.13,41600.0,33.8212,34.2861,33.6789,34.2766,41600.0
2009-01-06 09:35:00,36.13,36.2,35.91,35.99,39500.0,34.2766,34.343,34.0679,34.1438,39500.0
2009-01-06 09:40:00,35.99,36.01,35.81,35.87,64700.0,34.1438,34.1627,33.973,34.0299,64700.0
2009-01-06 09:45:00,35.89,36.09,35.85,36.05,70100.0,34.0489,34.2386,34.0109,34.2007,70100.0
2009-01-06 09:50:00,36.06,36.1,35.96,36.06,52200.0,34.2102,34.2481,34.1153,34.2102,52200.0
2009-01-06 09:55:00,36.09,36.12,36.01,36.04,37100.0,34.2386,34.2671,34.1627,34.1912,37100.0
2009-01-06 10:00:00,36.04,36.15,35.92,35.93,43300.0,34.1912,34.2956,34.0774,34.0868,43300.0
2009-01-06 10:05:00,35.95,35.96,35.83,35.84,48000.0,34.1058,34.1153,33.992,34.0015,48000.0
2009-01-06 10:10:00,35.83,35.84,35.71,35.76,32500.0,33.992,34.0015,33.8781,33.9256,32500.0
2009-01-06 10:15:00,35.76,35.76,35.55,35.59,51600.0,33.9256,33.9256,33.7263,33.7643,51600.0
2009-01-06 10:20:00,35.6,35.6,35.44,35.46,73900.0,33.7738,33.7738,33.622,33.6409,73900.0
2009-01-06 10:25:00,35.46,35.48,35.19,35.24,91600.0,33.6409,33.6599,33.3848,33.4322,91600.0
2009-01-06 10:30:00,35.25,35.33,35.21,35.32,80800.0,33.4417,33.5176,33.4038,33.5081,80800.0
2009-01-06 10:35:00,35.33,35.5,35.32,35.48,89700.0,33.5176,33.6789,33.5081,33.6599,89700.0
2009-01-06 10:40:00,35.5,35.54,35.47,35.48,24300.0,33.6789,33.7168,33.6504,33.6599,24300.0
2009-01-06 10:45:00,35.48,35.48,35.4,35.43,17800.0,33.6599,33.6599,33.584,33.6125,17800.0
2009-01-06 10:50:00,35.43,35.48,35.36,35.36,26800.0,33.6125,33.6599,33.5461,33.5461,26800.0
2009-01-06 10:55:00,35.37,35.45,35.3,35.34,21100.0,33.5556,33.6315,33.4892,33.5271,21100.0
2009-01-06 11:00:00,35.33,35.38,35.28,35.28,14200.0,33.5176,33.5651,33.4702,33.4702,14200.0
2009-01-06 11:05:00,35.28,35.28,35.16,35.19,29700.0,33.4702,33.4702,33.3563,33.3848,29700.0
2009-01-06 11:10:00,35.17,35.23,35.14,35.2,24700.0,33.3658,33.4227,33.3374,33.3943,24700.0
2009-01-06 11:15:00,35.2,35.26,35.19,35.25,33700.0,33.3943,33.4512,33.3848,33.4417,33700.0
2009-01-06 11:20:00,35.25,35.26,35.17,35.17,50600.0,33.4417,33.4512,33.3658,33.3658,50600.0
2009-01-06 11:25:00,35.17,35.23,35.15,35.16,68200.0,33.3658,33.4227,33.3469,33.3563,68200.0
2009-01-06 11:30:00,35.16,35.23,35.16,35.21,17200.0,33.3563,33.4227,33.3563,33.4038,17200.0
2009-01-06 11:35:00,35.22,35.29,35.2,35.29,19000.0,33.4133,33.4797,33.3943,33.4797,19000.0
2009-01-06 11:40:00,35.29,35.29,35.19,35.23,27900.0,33.4797,33.4797,33.3848,33.4227,27900.0
2009-01-06 11:45:00,35.23,35.26,35.2,35.26,25700.0,33.4227,33.4512,33.3943,33.4512,25700.0
2009-01-06 11:50:00,35.25,35.25,35.15,35.17,50900.0,33.4417,33.4417,33.3469,33.3658,50900.0
2009-01-06 11:55:00,35.15,35.19,35.08,35.1,32200.0,33.3469,33.3848,33.2804,33.2994,32200.0
2009-01-06 12:00:00,35.1,35.1,34.98,35.01,53300.0,33.2994,33.2994,33.1856,33.214,53300.0
2009-01-06 12:05:00,35.01,35.09,35.0,35.06,81400.0,33.214,33.2899,33.2045,33.2615,81400.0
2009-01-06 12:10:00,35.07,35.13,35.06,35.11,38700.0,33.271,33.3279,33.2615,33.3089,38700.0
2009-01-06 12:15:00,35.1,35.14,35.05,35.06,44000.0,33.2994,33.3374,33.252,33.2615,44000.0
2009-01-06 12:20:00,35.05,35.11,35.05,35.06,38000.0,33.252,33.3089,33.252,33.2615,38000.0
2009-01-06 12:25:00,35.06,35.14,35.06,35.12,20600.0,33.2615,33.3374,33.2615,33.3184,20600.0
2009-01-06 12:30:00,35.12,35.12,35.06,35.08,23100.0,33.3184,33.3184,33.2615,33.2804,23100.0
2009-01-06 12:35:00,35.07,35.14,35.05,35.14,73600.0,33.271,33.3374,33.252,33.3374,73600.0
2009-01-06 12:40:00,35.14,35.14,35.08,35.08,70100.0,33.3374,33.3374,33.2804,33.2804,70100.0
2009-01-06 12:45:00,35.09,35.16,34.99,35.15,98000.0,33.2899,33.3563,33.1951,33.3469,98000.0
2009-01-06 12:50:00,35.14,35.2,35.14,35.19,26200.0,33.3374,33.3943,33.3374,33.3848,26200.0
2009-01-06 12:55:00,35.19,35.2,35.16,35.2,56200.0,33.3848,33.3943,33.3563,33.3943,56200.0
2009-01-06 13:00:00,35.2,35.2,35.07,35.1,134600.0,33.3943,33.3943,33.271,33.2994,134600.0
2009-01-06 13:05:00,35.1,35.13,35.02,35.12,152800.0,33.2994,33.3279,33.2235,33.3184,152800.0
2009-01-06 13:10:00,35.11,35.17,35.09,35.1,44200.0,33.3089,33.3658,33.2899,33.2994,44200.0
2009-01-06 13:15:00,35.11,35.15,35.06,35.1,64400.0,33.3089,33.3469,33.2615,33.2994,64400.0
2009-01-06 13:20:00,35.09,35.15,35.06,35.13,27000.0,33.2899,33.3469,33.2615,33.3279,27000.0
2009-01-06 13:25:00,35.13,35.16,35.1,35.15,27100.0,33.3279,33.3563,33.2994,33.3469,27100.0
2009-01-06 13:30:00,35.13,35.17,35.06,35.1,80800.0,33.3279,33.3658,33.2615,33.2994,80800.0
2009-01-06 13:35:00,35.1,35.12,35.06,35.1,101200.0,33.2994,33.3184,33.2615,33.2994,101200.0
2009-01-06 13:40:00,35.1,35.1,35.06,35.1,56000.0,33.2994,33.2994,33.2615,33.2994,56000.0
2009-01-06 13:45:00,35.1,35.11,35.01,35.08,189300.0,33.2994,33.3089,33.214,33.2804,189300.0
2009-01-06 13:50:00,35.09,35.17,35.05,35.08,106800.0,33.2899,33.3658,33.252,33.2804,106800.0
2009-01-06 13:55:00,35.08,35.09,35.05,35.09,12200.0,33.2804,33.2899,33.252,33.2899,12200.0
2009-01-06 14:00:00,35.07,35.1,34.99,35.05,37100.0,33.271,33.2994,33.1951,33.252,37100.0
2009-01-06 14:05:00,35.03,35.04,34.95,35.0,32300.0,33.233,33.2425,33.1571,33.2045,32300.0
2009-01-06 14:10:00,35.0,35.03,34.96,35.03,78300.0,33.2045,33.233,33.1666,33.233,78300.0
2009-01-06 14:15:00,35.03,35.09,35.02,35.06,48700.0,33.233,33.2899,33.2235,33.2615,48700.0
2009-01-06 14:20:00,35.07,35.07,34.97,35.01,81200.0,33.271,33.271,33.1761,33.214,81200.0
2009-01-06 14:25:00,34.99,35.08,34.99,35.08,24300.0,33.1951,33.2804,33.1951,33.2804,24300.0
2009-01-06 14:30:00,35.07,35.12,35.04,35.06,68200.0,33.271,33.3184,33.2425,33.2615,68200.0
2009-01-06 14:35:00,35.07,35.16,35.07,35.13,36200.0,33.271,33.3563,33.271,33.3279,36200.0
2009-01-06 14:40:00,35.13,35.2,35.13,35.19,23000.0,33.3279,33.3943,33.3279,33.3848,23000.0
2009-01-06 14:45:00,35.2,35.24,35.18,35.2,51300.0,33.3943,33.4322,33.3753,33.3943,51300.0
2009-01-06 14:50:00,35.21,35.22,35.16,35.2,51900.0,33.4038,33.4133,33.3563,33.3943,51900.0
2009-01-06 14:55:00,35.21,35.3,35.2,35.28,35500.0,33.4038,33.4892,33.3943,33.4702,35500.0
2009-01-06 15:00:00,35.28,35.31,35.25,35.28,36000.0,33.4702,33.4986,33.4417,33.4702,36000.0
2009-01-06 15:05:00,35.29,35.3,35.24,35.27,55800.0,33.4797,33.4892,33.4322,33.4607,55800.0
2009-01-06 15:10:00,35.28,35.31,35.23,35.28,68300.0,33.4702,33.4986,33.4227,33.4702,68300.0
2009-01-06 15:15:00,35.27,35.3,35.2,35.22,47900.0,33.4607,33.4892,33.3943,33.4133,47900.0
2009-01-06 15:20:00,35.22,35.24,35.15,35.17,83500.0,33.4133,33.4322,33.3469,33.3658,83500.0
2009-01-06 15:25:00,35.15,35.28,35.15,35.19,51300.0,33.3469,33.4702,33.3469,33.3848,51300.0
2009-01-06 15:30:00,35.19,35.29,35.17,35.18,50600.0,33.3848,33.4797,33.3658,33.3753,50600.0
2009-01-06 15:35:00,35.17,35.22,35.09,35.16,84900.0,33.3658,33.4133,33.2899,33.3563,84900.0
2009-01-06 15:40:00,35.16,35.29,35.16,35.28,44300.0,33.3563,33.4797,33.3563,33.4702,44300.0
2009-01-06 15:45:00,35.29,35.31,35.23,35.25,91300.0,33.4797,33.4986,33.4227,33.4417,91300.0
2009-01-06 15:50:00,35.25,35.28,35.19,35.22,113000.0,33.4417,33.4702,33.3848,33.4133,113000.0
2009-01-06 15:55:00,35.21,35.26,35.17,35.25,60700.0,33.4038,33.4512,33.3658,33.4417,60700.0
2009-01-07 09:30:00,34.87,34.99,34.66,34.95,44500.0,33.0812,33.1951,32.882,33.1571,44500.0
2009-01-07 09:35:00,34.96,34.99,34.66,34.66,42100.0,33.1666,33.1951,32.882,32.882,42100.0
2009-01-07 09:40:00,34.66,34.91,34.56,34.9,23400.0,32.882,33.1192,32.7871,33.1097,23400.0
2009-01-07 09:45:00,34.9,35.1,34.9,35.1,37500.0,33.1097,33.2994,33.1097,33.2994,37500.0
2009-01-07 09:50:00,35.09,35.36,35.06,35.35,39800.0,33.2899,33.5461,33.2615,33.5366,39800.0
2009-01-07 09:55:00,35.34,35.46,35.3,35.37,54900.0,33.5271,33.6409,33.4892,33.5556,54900.0
2009-01-07 10:00:00,35.39,35.39,35.19,35.31,45300.0,33.5745,33.5745,33.3848,33.4986,45300.0
2009-01-07 10:05:00,35.3,35.3,35.1,35.2,57300.0,33.4892,33.4892,33.2994,33.3943,57300.0
2009-01-07 10:10:00,35.18,35.22,35.04,35.06,33800.0,33.3753,33.4133,33.2425,33.2615,33800.0
2009-01-07 10:15:00,35.08,35.11,34.95,34.97,91100.0,33.2804,33.3089,33.1571,33.1761,91100.0
2009-01-07 10:20:00,34.96,34.98,34.84,34.84,15300.0,33.1666,33.1856,33.0528,33.0528,15300.0
2009-01-07 10:25:00,34.84,34.86,34.76,34.79,27800.0,33.0528,33.0717,32.9769,33.0053,27800.0
2009-01-07 10:30:00,34.77,34.79,34.68,34.74,24400.0,32.9863,33.0053,32.901,32.9579,24400.0
2009-01-07 10:35:00,34.74,34.76,34.66,34.7,19300.0,32.9579,32.9769,32.882,32.9199,19300.0
2009-01-07 10:40:00,34.72,34.73,34.66,34.68,18500.0,32.9389,32.9484,32.882,32.901,18500.0
2009-01-07 10:45:00,34.68,34.7,34.54,34.64,37000.0,32.901,32.9199,32.7681,32.863,37000.0
2009-01-07 10:50:00,34.65,34.65,34.35,34.43,114600.0,32.8725,32.8725,32.5879,32.6638,114600.0
2009-01-07 10:55:00,34.44,34.64,34.42,34.61,32800.0,32.6733,32.863,32.6543,32.8346,32800.0
2009-01-07 11:00:00,34.61,34.72,34.58,34.71,50200.0,32.8346,32.9389,32.8061,32.9294,50200.0
2009-01-07 11:05:00,34.71,34.78,34.68,34.71,30900.0,32.9294,32.9958,32.901,32.9294,30900.0
2009-01-07 11:10:00,34.71,34.89,34.71,34.87,69600.0,32.9294,33.1002,32.9294,33.0812,69600.0
2009-01-07 11:15:00,34.86,34.88,34.78,34.79,75800.0,33.0717,33.0907,32.9958,33.0053,75800.0
2009-01-07 11:20:00,34.78,34.86,34.77,34.84,14700.0,32.9958,33.0717,32.9863,33.0528,14700.0
2009-01-07 11:25:00,34.87,34.87,34.79,34.84,26000.0,33.0812,33.0812,33.0053,33.0528,26000.0
2009-01-07 11:30:00,34.84,34.88,34.83,34.87,62600.0,33.0528,33.0907,33.0433,33.0812,62600.0
2009-01-07 11:35:00,34.86,34.88,34.85,34.86,38900.0,33.0717,33.0907,33.0622,33.0717,38900.0
2009-01-07 11:40:00,34.85,34.88,34.84,34.86,21000.0,33.0622,33.0907,33.0528,33.0717,21000.0
2009-01-07 11:45:00,34.85,34.88,34.84,34.87,30900.0,33.0622,33.0907,33.0528,33.0812,30900.0
2009-01-07 11:50:00,34.86,34.95,34.84,34.95,37300.0,33.0717,33.1571,33.0528,33.1571,37300.0
2009-01-07 11:55:00,34.95,34.96,34.89,34.9,41800.0,33.1571,33.1666,33.1002,33.1097,41800.0
2009-01-07 12:00:00,34.89,34.9,34.77,34.89,30600.0,33.1002,33.1097,32.9863,33.1002,30600.0
2009-01-07 12:05:00,34.88,34.97,34.88,34.94,17100.0,33.0907,33.1761,33.0907,33.1476,17100.0
2009-01-07 12:10:00,34.94,34.99,34.9,34.93,19300.0,33.1476,33.1951,33.1097,33.1381,19300.0
2009-01-07 12:15:00,34.92,34.94,34.86,34.88,21900.0,33.1287,33.1476,33.0717,33.0907,21900.0
2009-01-07 12:20:00,34.87,34.88,34.79,34.85,18700.0,33.0812,33.0907,33.0053,33.0622,18700.0
2009-01-07 12:25:00,34.85,34.99,34.85,34.98,33100.0,33.0622,33.1951,33.0622,33.1856,33100.0
2009-01-07 12:30:00,34.98,35.0,34.91,34.93,34600.0,33.1856,33.2045,33.1192,33.1381,34600.0
2009-01-07 12:35:00,34.94,34.96,34.88,34.96,20800.0,33.1476,33.1666,33.0907,33.1666,20800.0
2009-01-07 12:40:00,34.97,34.97,34.93,34.95,78700.0,33.1761,33.1761,33.1381,33.1571,78700.0
2009-01-07 12:45:00,34.95,35.0,34.91,35.0,36700.0,33.1571,33.2045,33.1192,33.2045,36700.0
2009-01-07 12:50:00,35.0,35.03,34.97,34.98,23400.0,33.2045,33.233,33.1761,33.1856,23400.0
2009-01-07 12:55:00,34.97,34.99,34.92,34.97,44400.0,33.1761,33.1951,33.1287,33.1761,44400.0
2009-01-07 13:00:00,34.97,35.04,34.97,35.04,66300.0,33.1761,33.2425,33.1761,33.2425,66300.0
2009-01-07 13:05:00,35.04,35.08,35.04,35.08,15500.0,33.2425,33.2804,33.2425,33.2804,15500.0
2009-01-07 13:10:00,35.08,35.09,35.03,35.08,8900.0,33.2804,33.2899,33.233,33.2804,8900.0
2009-01-07 13:15:00,35.09,35.15,35.06,35.15,16800.0,33.2899,33.3469,33.2615,33.3469,16800.0
2009-01-07 13:20:00,35.15,35.18,35.06,35.07,18900.0,33.3469,33.3753,33.2615,33.271,18900.0
2009-01-07 13:25:00,35.07,35.18,35.06,35.18,27100.0,33.271,33.3753,33.2615,33.3753,27100.0
2009-01-07 13:30:00,35.19,35.21,35.14,35.21,12200.0,33.3848,33.4038,33.3374,33.4038,12200.0
2009-01-07 13:35:00,35.2,35.28,35.2,35.25,35000.0,33.3943,33.4702,33.3943,33.4417,35000.0
2009-01-07 13:40:00,35.26,35.26,35.13,35.19,68800.0,33.4512,33.4512,33.3279,33.3848,68800.0
2009-01-07 13:45:00,35.19,35.25,35.08,35.14,102700.0,33.3848,33.4417,33.2804,33.3374,102700.0
2009-01-07 13:50:00,35.14,35.15,35.03,35.04,18600.0,33.3374,33.3469,33.233,33.2425,18600.0
2009-01-07 13:55:00,35.04,35.1,35.01,35.01,25300.0,33.2425,33.2994,33.214,33.214,25300.0
2009-01-07 14:00:00,35.01,35.04,34.97,35.0,53200.0,33.214,33.2425,33.1761,33.2045,53200.0
2009-01-07 14:05:00,34.98,35.0,34.98,35.0,20400.0,33.1856,33.2045,33.1856,33.2045,20400.0
2009-01-07 14:10:00,35.0,35.0,34.95,34.99,20100.0,33.2045,33.2045,33.1571,33.1951,20100.0
2009-01-07 14:15:00,34.97,35.0,34.91,34.91,21300.0,33.1761,33.2045,33.1192,33.1192,21300.0
2009-01-07 14:20:00,34.93,34.93,34.87,34.9,21000.0,33.1381,33.1381,33.0812,33.1097,21000.0
2009-01-07 14:25:00,34.89,34.96,34.88,34.96,17800.0,33.1002,33.1666,33.0907,33.1666,17800.0
2009-01-07 14:30:00,34.93,34.95,34.9,34.94,34000.0,33.1381,33.1571,33.1097,33.1476,34000.0
2009-01-07 14:35:00,34.93,34.95,34.89,34.93,67200.0,33.1381,33.1571,33.1002,33.1381,67200.0
2009-01-07 14:40:00,34.92,34.95,34.87,34.88,85500.0,33.1287,33.1571,33.0812,33.0907,85500.0
2009-01-07 14:45:00,34.89,34.9,34.83,34.84,19000.0,33.1002,33.1097,33.0433,33.0528,19000.0
2009-01-07 14:50:00,34.84,34.93,34.79,34.9,67400.0,33.0528,33.1381,33.0053,33.1097,67400.0
2009-01-07 14:55:00,34.9,34.9,34.81,34.84,18500.0,33.1097,33.1097,33.0243,33.0528,18500.0
2009-01-07 15:00:00,34.83,34.87,34.81,34.83,22300.0,33.0433,33.0812,33.0243,33.0433,22300.0
2009-01-07 15:05:00,34.83,34.84,34.62,34.63,42500.0,33.0433,33.0528,32.844,32.8535,42500.0
2009-01-07 15:10:00,34.63,34.72,34.6,34.72,55500.0,32.8535,32.9389,32.8251,32.9389,55500.0
2009-01-07 15:15:00,34.73,34.75,34.67,34.72,23100.0,32.9484,32.9674,32.8915,32.9389,23100.0
2009-01-07 15:20:00,34.73,34.75,34.66,34.71,36300.0,32.9484,32.9674,32.882,32.9294,36300.0
2009-01-07 15:25:00,34.72,34.74,34.64,34.68,44400.0,32.9389,32.9579,32.863,32.901,44400.0
2009-01-07 15:30:00,34.67,34.79,34.67,34.75,57300.0,32.8915,33.0053,32.8915,32.9674,57300.0
2009-01-07 15:35:00,34.73,34.87,34.73,34.82,93500.0,32.9484,33.0812,32.9484,33.0338,93500.0
2009-01-07 15:40:00,34.82,34.89,34.8,34.86,43400.0,33.0338,33.1002,33.0148,33.0717,43400.0
2009-01-07 15:45:00,34.86,34.95,34.86,34.89,113200.0,33.0717,33.1571,33.0717,33.1002,113200.0
2009-01-07 15:50:00,34.9,34.93,34.81,34.9,80900.0,33.1097,33.1381,33.0243,33.1097,80900.0
2009-01-07 15:55:00,34.89,34.95,34.86,34.9,108100.0,33.1002,33.1571,33.0717,33.1097,108100.0
2009-01-08 09:30:00,34.85,35.0,34.85,34.89,28100.0,33.0622,33.2045,33.0622,33.1002,28100.0
2009-01-08 09:35:00,34.88,34.88,34.42,34.42,53100.0,33.0907,33.0907,32.6543,32.6543,53100.0
2009-01-08 09:40:00,34.44,34.44,34.28,34.3,62500.0,32.6733,32.6733,32.5215,32.5405,62500.0
2009-01-08 09:45:00,34.31,34.32,34.18,34.18,36100.0,32.5499,32.5594,32.4266,32.4266,36100.0
2009-01-08 09:50:00,34.2,34.2,34.04,34.07,67600.0,32.4456,32.4456,32.2938,32.3223,67600.0
2009-01-08 09:55:00,34.09,34.09,34.0,34.03,22800.0,32.3412,32.3412,32.2558,32.2843,22800.0
2009-01-08 10:00:00,34.03,34.06,33.85,33.86,25700.0,32.2843,32.3128,32.1135,32.123,25700.0
2009-01-08 10:05:00,33.86,34.02,33.84,34.01,13800.0,32.123,32.2748,32.1041,32.2653,13800.0
2009-01-08 10:10:00,34.01,34.03,33.81,33.81,17700.0,32.2653,32.2843,32.0756,32.0756,17700.0
2009-01-08 10:15:00,33.82,33.82,33.6,33.62,47500.0,32.0851,32.0851,31.8764,31.8953,47500.0
2009-01-08 10:20:00,33.63,33.76,33.63,33.73,40400.0,31.9048,32.0282,31.9048,31.9997,40400.0
2009-01-08 10:25:00,33.71,33.72,33.64,33.68,48300.0,31.9807,31.9902,31.9143,31.9523,48300.0
2009-01-08 10:30:00,33.69,33.84,33.63,33.84,46500.0,31.9617,32.1041,31.9048,32.1041,46500.0
2009-01-08 10:35:00,33.83,33.85,33.69,33.72,38100.0,32.0946,32.1135,31.9617,31.9902,38100.0
2009-01-08 10:40:00,33.71,33.77,33.7,33.75,54800.0,31.9807,32.0376,31.9712,32.0187,54800.0
2009-01-08 10:45:00,33.74,33.84,33.74,33.84,80000.0,32.0092,32.1041,32.0092,32.1041,80000.0
2009-01-08 10:50:00,33.84,34.01,33.83,33.99,31100.0,32.1041,32.2653,32.0946,32.2464,31100.0
2009-01-08 10:55:00,33.98,34.0,33.88,33.93,73900.0,32.2369,32.2558,32.142,32.1894,73900.0
2009-01-08 11:00:00,33.91,34.0,33.88,33.95,115400.0,32.1705,32.2558,32.142,32.2084,115400.0
2009-01-08 11:05:00,33.95,34.07,33.95,34.05,149900.0,32.2084,32.3223,32.2084,32.3033,149900.0
2009-01-08 11:10:00,34.06,34.11,33.99,34.09,42500.0,32.3128,32.3602,32.2464,32.3412,42500.0
2009-01-08 11:15:00,34.1,34.23,34.1,34.18,53600.0,32.3507,32.474,32.3507,32.4266,53600.0
2009-01-08 11:20:00,34.18,34.23,33.98,34.0,49200.0,32.4266,32.474,32.2369,32.2558,49200.0
2009-01-08 11:25:00,34.0,34.0,33.85,33.86,40400.0,32.2558,32.2558,32.1135,32.123,40400.0
2009-01-08 11:30:00,33.87,33.91,33.81,33.88,44600.0,32.1325,32.1705,32.0756,32.142,44600.0
2009-01-08 11:35:00,33.89,34.06,33.89,34.04,35200.0,32.1515,32.3128,32.1515,32.2938,35200.0
2009-01-08 11:40:00,34.04,34.13,34.04,34.12,25300.0,32.2938,32.3792,32.2938,32.3697,25300.0
2009-01-08 11:45:00,34.12,34.13,33.99,34.0,33700.0,32.3697,32.3792,32.2464,32.2558,33700.0
2009-01-08 11:50:00,34.0,34.01,33.88,33.9,17200.0,32.2558,32.2653,32.142,32.161,17200.0
2009-01-08 11:55:00,33.89,33.92,33.85,33.88,18600.0,32.1515,32.1799,32.1135,32.142,18600.0
2009-01-08 12:00:00,33.88,33.9,33.86,33.86,34500.0,32.142,32.161,32.123,32.123,34500.0
2009-01-08 12:05:00,33.86,33.87,33.76,33.79,103100.0,32.123,32.1325,32.0282,32.0566,103100.0
2009-01-08 12:10:00,33.79,33.91,33.78,33.9,27400.0,32.0566,32.1705,32.0471,32.161,27400.0
2009-01-08 12:15:00,33.91,33.91,33.78,33.78,24800.0,32.1705,32.1705,32.0471,32.0471,24800.0
2009-01-08 12:20:00,33.8,33.8,33.7,33.7,77000.0,32.0661,32.0661,31.9712,31.9712,77000.0
2009-01-08 12:25:00,33.7,33.74,33.67,33.71,25800.0,31.9712,32.0092,31.9428,31.9807,25800.0
2009-01-08 12:30:00,33.71,33.73,33.63,33.63,21000.0,31.9807,31.9997,31.9048,31.9048,21000.0
2009-01-08 12:35:00,33.63,33.64,33.56,33.58,35300.0,31.9048,31.9143,31.8384,31.8574,35300.0
2009-01-08 12:40:00,33.58,33.65,33.57,33.64,17300.0,31.8574,31.9238,31.8479,31.9143,17300.0
2009-01-08 12:45:00,33.63,33.67,33.61,33.64,22400.0,31.9048,31.9428,31.8859,31.9143,22400.0
2009-01-08 12:50:00,33.65,33.75,33.65,33.68,29900.0,31.9238,32.0187,31.9238,31.9523,29900.0
2009-01-08 12:55:00,33.69,33.72,33.57,33.57,74200.0,31.9617,31.9902,31.8479,31.8479,74200.0
2009-01-08 13:00:00,33.57,33.6,33.55,33.59,69100.0,31.8479,31.8764,31.8289,31.8669,69100.0
2009-01-08 13:05:00,33.6,33.66,33.57,33.57,74200.0,31.8764,31.9333,31.8479,31.8479,74200.0
2009-01-08 13:10:00,33.58,33.59,33.49,33.49,44700.0,31.8574,31.8669,31.772,31.772,44700.0
2009-01-08 13:15:00,33.5,33.55,33.47,33.55,41300.0,31.7815,31.8289,31.753,31.8289,41300.0
2009-01-08 13:20:00,33.54,33.55,33.45,33.48,85700.0,31.8194,31.8289,31.7341,31.7625,85700.0
2009-01-08 13:25:00,33.47,33.5,33.4,33.43,57100.0,31.753,31.7815,31.6866,31.7151,57100.0
2009-01-08 13:30:00,33.42,33.45,33.39,33.39,29000.0,31.7056,31.7341,31.6771,31.6771,29000.0
2009-01-08 13:35:00,33.39,33.51,33.37,33.46,51300.0,31.6771,31.791,31.6582,31.7435,51300.0
2009-01-08 13:40:00,33.45,33.47,33.41,33.43,25800.0,31.7341,31.753,31.6961,31.7151,25800.0
2009-01-08 13:45:00,33.44,33.49,33.43,33.47,71700.0,31.7246,31.772,31.7151,31.753,71700.0
2009-01-08 13:50:00,33.46,33.52,33.46,33.51,33400.0,31.7435,31.8005,31.7435,31.791,33400.0
2009-01-08 13:55:00,33.51,33.55,33.5,33.54,96300.0,31.791,31.8289,31.7815,31.8194,96300.0
2009-01-08 14:00:00,33.54,33.55,33.49,33.5,44800.0,31.8194,31.8289,31.772,31.7815,44800.0
2009-01-08 14:05:00,33.51,33.64,33.5,33.61,47400.0,31.791,31.9143,31.7815,31.8859,47400.0
2009-01-08 14:10:00,33.61,33.63,33.57,33.59,19200.0,31.8859,31.9048,31.8479,31.8669,19200.0
2009-01-08 14:15:00,33.59,33.67,33.53,33.6,45400.0,31.8669,31.9428,31.81,31.8764,45400.0
2009-01-08 14:20:00,33.6,33.64,33.54,33.54,40100.0,31.8764,31.9143,31.8194,31.8194,40100.0
2009-01-08 14:25:00,33.53,33.58,33.51,33.54,45900.0,31.81,31.8574,31.791,31.8194,45900.0
2009-01-08 14:30:00,33.54,33.55,33.5,33.55,31200.0,31.8194,31.8289,31.7815,31.8289,31200.0
2009-01-08 14:35:00,33.55,33.55,33.5,33.53,52200.0,31.8289,31.8289,31.7815,31.81,52200.0
2009-01-08 14:40:00,33.52,33.65,33.5,33.63,47900.0,31.8005,31.9238,31.7815,31.9048,47900.0
2009-01-08 14:45:00,33.63,33.78,33.61,33.65,68600.0,31.9048,32.0471,31.8859,31.9238,68600.0
2009-01-08 14:50:00,33.66,33.8,33.65,33.74,45300.0,31.9333,32.0661,31.9238,32.0092,45300.0
2009-01-08 14:55:00,33.75,33.83,33.72,33.79,61900.0,32.0187,32.0946,31.9902,32.0566,61900.0
2009-01-08 15:00:00,33.79,33.86,33.78,33.78,123300.0,32.0566,32.123,32.0471,32.0471,123300.0
2009-01-08 15:05:00,33.78,33.84,33.73,33.75,58000.0,32.0471,32.1041,31.9997,32.0187,58000.0
2009-01-08 15:10:00,33.75,33.85,33.7,33.8,56500.0,32.0187,32.1135,31.9712,32.0661,56500.0
2009-01-08 15:15:00,33.81,33.86,33.79,33.82,53100.0,32.0756,32.123,32.0566,32.0851,53100.0
2009-01-08 15:20:00,33.81,33.81,33.67,33.69,58800.0,32.0756,32.0756,31.9428,31.9617,58800.0
2009-01-08 15:25:00,33.7,33.75,33.66,33.74,34100.0,31.9712,32.0187,31.9333,32.0092,34100.0
2009-01-08 15:30:00,33.75,33.75,33.65,33.69,67300.0,32.0187,32.0187,31.9238,31.9617,67300.0
2009-01-08 15:35:00,33.68,33.72,33.6,33.65,74700.0,31.9523,31.9902,31.8764,31.9238,74700.0
2009-01-08 15:40:00,33.66,33.83,33.66,33.82,99000.0,31.9333,32.0946,31.9333,32.0851,99000.0
2009-01-08 15:45:00,33.84,33.86,33.76,33.83,434300.0,32.1041,32.123,32.0282,32.0946,434300.0
2009-01-08 15:50:00,33.83,33.92,33.79,33.87,106900.0,32.0946,32.1799,32.0566,32.1325,106900.0
2009-01-08 15:55:00,33.87,33.98,33.87,33.97,190400.0,32.1325,32.2369,32.1325,32.2274,190400.0
2009-01-09 09:30:00,34.08,34.22,33.76,34.06,55000.0,32.3317,32.4646,32.0282,32.3128,55000.0
2009-01-09 09:35:00,34.04,34.07,33.75,33.87,58900.0,32.2938,32.3223,32.0187,32.1325,58900.0
2009-01-09 09:40:00,33.85,33.87,33.69,33.76,46200.0,32.1135,32.1325,31.9617,32.0282,46200.0
2009-01-09 09:45:00,33.76,33.76,33.49,33.49,39300.0,32.0282,32.0282,31.772,31.772,39300.0
2009-01-09 09:50:00,33.49,33.54,33.3,33.34,33000.0,31.772,31.8194,31.5918,31.6297,33000.0
2009-01-09 09:55:00,33.35,33.42,33.28,33.42,64200.0,31.6392,31.7056,31.5728,31.7056,64200.0
2009-01-09 10:00:00,33.42,33.72,33.37,33.67,90200.0,31.7056,31.9902,31.6582,31.9428,90200.0
2009-01-09 10:05:00,33.66,33.76,33.62,33.74,36400.0,31.9333,32.0282,31.8953,32.0092,36400.0
2009-01-09 10:10:00,33.74,33.8,33.67,33.69,30300.0,32.0092,32.0661,31.9428,31.9617,30300.0
2009-01-09 10:15:00,33.7,33.7,33.62,33.62,23600.0,31.9712,31.9712,31.8953,31.8953,23600.0
2009-01-09 10:20:00,33.62,33.77,33.55,33.74,48900.0,31.8953,32.0376,31.8289,32.0092,48900.0
2009-01-09 10:25:00,33.75,33.84,33.68,33.81,83200.0,32.0187,32.1041,31.9523,32.0756,83200.0
2009-01-09 10:30:00,33.8,33.88,33.74,33.86,54300.0,32.0661,32.142,32.0092,32.123,54300.0
2009-01-09 10:35:00,33.84,33.87,33.74,33.82,63700.0,32.1041,32.1325,32.0092,32.0851,63700.0
2009-01-09 10:40:00,33.81,33.83,33.75,33.75,36800.0,32.0756,32.0946,32.0187,32.0187,36800.0
2009-01-09 10:45:00,33.76,33.82,33.72,33.75,29800.0,32.0282,32.0851,31.9902,32.0187,29800.0
2009-01-09 10:50:00,33.75,33.83,33.69,33.8,31900.0,32.0187,32.0946,31.9617,32.0661,31900.0
2009-01-09 10:55:00,33.8,33.84,33.75,33.78,22200.0,32.0661,32.1041,32.0187,32.0471,22200.0
2009-01-09 11:00:00,33.72,33.87,33.72,33.83,274900.0,31.9902,32.1325,31.9902,32.0946,274900.0
2009-01-09 11:05:00,33.83,33.93,33.81,33.81,24300.0,32.0946,32.1894,32.0756,32.0756,24300.0
2009-01-09 11:10:00,33.82,33.87,33.75,33.79,32000.0,32.0851,32.1325,32.0187,32.0566,32000.0
2009-01-09 11:15:00,33.79,33.81,33.75,33.8,29400.0,32.0566,32.0756,32.0187,32.0661,29400.0
2009-01-09 11:20:00,33.8,33.98,33.8,33.94,34300.0,32.0661,32.2369,32.0661,32.1989,34300.0
2009-01-09 11:25:00,33.96,34.01,33.9,33.95,28100.0,32.2179,32.2653,32.161,32.2084,28100.0
2009-01-09 11:30:00,33.95,34.05,33.92,33.99,28500.0,32.2084,32.3033,32.1799,32.2464,28500.0
2009-01-09 11:35:00,33.99,34.02,33.94,34.02,24200.0,32.2464,32.2748,32.1989,32.2748,24200.0
2009-01-09 11:40:00,34.03,34.03,33.86,33.88,32000.0,32.2843,32.2843,32.123,32.142,32000.0
2009-01-09 11:45:00,33.88,34.0,33.86,33.95,45200.0,32.142,32.2558,32.123,32.2084,45200.0
2009-01-09 11:50:00,33.96,33.97,33.88,33.94,28400.0,32.2179,32.2274,32.142,32.1989,28400.0
2009-01-09 11:55:00,33.94,33.99,33.9,33.97,20100.0,32.1989,32.2464,32.161,32.2274,20100.0
2009-01-09 12:00:00,33.97,33.97,33.87,33.92,23500.0,32.2274,32.2274,32.1325,32.1799,23500.0
2009-01-09 12:05:00,33.93,34.07,33.92,33.97,28300.0,32.1894,32.3223,32.1799,32.2274,28300.0
2009-01-09 12:10:00,33.97,33.98,33.83,33.83,39000.0,32.2274,32.2369,32.0946,32.0946,39000.0
2009-01-09 12:15:00,33.83,33.89,33.83,33.88,20400.0,32.0946,32.1515,32.0946,32.142,20400.0
2009-01-09 12:20:00,33.88,33.94,33.84,33.92,20300.0,32.142,32.1989,32.1041,32.1799,20300.0
2009-01-09 12:25:00,33.93,33.98,33.89,33.91,24400.0,32.1894,32.2369,32.1515,32.1705,24400.0
2009-01-09 12:30:00,33.9,33.92,33.87,33.92,28500.0,32.161,32.1799,32.1325,32.1799,28500.0
2009-01-09 12:35:00,33.92,33.97,33.9,33.95,32300.0,32.1799,32.2274,32.161,32.2084,32300.0
2009-01-09 12:40:00,33.95,33.98,33.91,33.98,45300.0,32.2084,32.2369,32.1705,32.2369,45300.0
2009-01-09 12:45:00,33.97,34.04,33.95,33.99,36000.0,32.2274,32.2938,32.2084,32.2464,36000.0
2009-01-09 12:50:00,34.0,34.07,34.0,34.07,9500.0,32.2558,32.3223,32.2558,32.3223,9500.0
2009-01-09 12:55:00,34.06,34.06,33.98,33.98,22700.0,32.3128,32.3128,32.2369,32.2369,22700.0
2009-01-09 13:00:00,33.99,34.15,33.98,34.03,34300.0,32.2464,32.3982,32.2369,32.2843,34300.0
2009-01-09 13:05:00,34.04,34.09,33.97,33.98,43000.0,32.2938,32.3412,32.2274,32.2369,43000.0
2009-01-09 13:10:00,33.98,34.05,33.97,34.05,22300.0,32.2369,32.3033,32.2274,32.3033,22300.0
2009-01-09 13:15:00,34.03,34.03,33.91,34.0,43100.0,32.2843,32.2843,32.1705,32.2558,43100.0
2009-01-09 13:20:00,33.99,34.0,33.85,33.88,26500.0,32.2464,32.2558,32.1135,32.142,26500.0
2009-01-09 13:25:00,33.88,33.97,33.88,33.97,14100.0,32.142,32.2274,32.142,32.2274,14100.0
2009-01-09 13:30:00,33.98,34.06,33.94,34.04,25600.0,32.2369,32.3128,32.1989,32.2938,25600.0
2009-01-09 13:35:00,34.05,34.12,34.03,34.03,30500.0,32.3033,32.3697,32.2843,32.2843,30500.0
2009-01-09 13:40:00,34.04,34.13,34.01,34.08,15100.0,32.2938,32.3792,32.2653,32.3317,15100.0
2009-01-09 13:45:00,34.09,34.12,34.06,34.12,14500.0,32.3412,32.3697,32.3128,32.3697,14500.0
2009-01-09 13:50:00,34.12,34.13,34.05,34.05,19300.0,32.3697,32.3792,32.3033,32.3033,19300.0
2009-01-09 13:55:00,34.04,34.11,34.04,34.11,31400.0,32.2938,32.3602,32.2938,32.3602,31400.0
2009-01-09 14:00:00,34.12,34.22,34.11,34.22,33400.0,32.3697,32.4646,32.3602,32.4646,33400.0
2009-01-09 14:05:00,34.21,34.24,34.12,34.19,51800.0,32.4551,32.4835,32.3697,32.4361,51800.0
2009-01-09 14:10:00,34.19,34.2,34.13,34.18,23600.0,32.4361,32.4456,32.3792,32.4266,23600.0
2009-01-09 14:15:00,34.18,34.25,34.14,34.24,25000.0,32.4266,32.493,32.3887,32.4835,25000.0
2009-01-09 14:20:00,34.24,34.26,34.13,34.13,18000.0,32.4835,32.5025,32.3792,32.3792,18000.0
2009-01-09 14:25:00,34.12,34.12,34.07,34.08,27100.0,32.3697,32.3697,32.3223,32.3317,27100.0
2009-01-09 14:30:00,34.07,34.22,34.07,34.17,24400.0,32.3223,32.4646,32.3223,32.4171,24400.0
2009-01-09 14:35:00,34.15,34.17,34.09,34.15,27100.0,32.3982,32.4171,32.3412,32.3982,27100.0
2009-01-09 14:40:00,34.14,34.15,34.05,34.14,24700.0,32.3887,32.3982,32.3033,32.3887,24700.0
2009-01-09 14:45:00,34.12,34.21,34.07,34.08,19800.0,32.3697,32.4551,32.3223,32.3317,19800.0
2009-01-09 14:50:00,34.08,34.13,34.05,34.12,22600.0,32.3317,32.3792,32.3033,32.3697,22600.0
2009-01-09 14:55:00,34.13,34.19,34.09,34.11,35300.0,32.3792,32.4361,32.3412,32.3602,35300.0
2009-01-09 15:00:00,34.1,34.17,34.06,34.16,30200.0,32.3507,32.4171,32.3128,32.4076,30200.0
2009-01-09 15:05:00,34.16,34.19,33.98,33.98,41200.0,32.4076,32.4361,32.2369,32.2369,41200.0
2009-01-09 15:10:00,33.97,34.02,33.92,33.95,46000.0,32.2274,32.2748,32.1799,32.2084,46000.0
2009-01-09 15:15:00,33.95,34.0,33.89,33.98,44900.0,32.2084,32.2558,32.1515,32.2369,44900.0
2009-01-09 15:20:00,33.98,34.04,33.91,34.01,56900.0,32.2369,32.2938,32.1705,32.2653,56900.0
2009-01-09 15:25:00,34.02,34.02,33.85,34.0,49900.0,32.2748,32.2748,32.1135,32.2558,49900.0
2009-01-09 15:30:00,33.99,34.09,33.95,34.05,52100.0,32.2464,32.3412,32.2084,32.3033,52100.0
2009-01-09 15:35:00,34.05,34.08,33.97,33.98,58000.0,32.3033,32.3317,32.2274,32.2369,58000.0
2009-01-09 15:40:00,33.97,34.01,33.82,33.86,79600.0,32.2274,32.2653,32.0851,32.123,79600.0
2009-01-09 15:45:00,33.86,33.87,33.75,33.75,64000.0,32.123,32.1325,32.0187,32.0187,64000.0
2009-01-09 15:50:00,33.77,33.87,33.74,33.78,143600.0,32.0376,32.1325,32.0092,32.0471,143600.0
2009-01-09 15:55:00,33.77,33.85,33.77,33.8,122400.0,32.0376,32.1135,32.0376,32.0661,122400.0
2009-01-12 09:30:00,34.29,34.53,33.8,34.33,76300.0,32.531,32.7587,32.0661,32.5689,76300.0
2009-01-12 09:35:00,34.33,34.44,34.2,34.28,84100.0,32.5689,32.6733,32.4456,32.5215,84100.0
2009-01-12 09:40:00,34.3,34.4,34.12,34.17,58500.0,32.5405,32.6353,32.3697,32.4171,58500.0
2009-01-12 09:45:00,34.16,34.23,34.15,34.2,47500.0,32.4076,32.474,32.3982,32.4456,47500.0
2009-01-12 09:50:00,34.2,34.31,34.12,34.29,50700.0,32.4456,32.5499,32.3697,32.531,50700.0
2009-01-12 09:55:00,34.3,34.36,34.3,34.32,59200.0,32.5405,32.5974,32.5405,32.5594,59200.0
2009-01-12 10:00:00,34.33,34.35,34.26,34.33,133200.0,32.5689,32.5879,32.5025,32.5689,133200.0
2009-01-12 10:05:00,34.32,34.35,34.26,34.28,47000.0,32.5594,32.5879,32.5025,32.5215,47000.0
2009-01-12 10:10:00,34.29,34.39,34.26,34.33,43500.0,32.531,32.6258,32.5025,32.5689,43500.0
2009-01-12 10:15:00,34.32,34.33,34.26,34.29,57700.0,32.5594,32.5689,32.5025,32.531,57700.0
2009-01-12 10:20:00,34.29,34.32,34.21,34.21,111100.0,32.531,32.5594,32.4551,32.4551,111100.0
2009-01-12 10:25:00,34.21,34.25,34.13,34.22,64400.0,32.4551,32.493,32.3792,32.4646,64400.0
2009-01-12 10:30:00,34.22,34.24,34.21,34.23,53400.0,32.4646,32.4835,32.4551,32.474,53400.0
2009-01-12 10:35:00,34.24,34.27,34.19,34.24,51200.0,32.4835,32.512,32.4361,32.4835,51200.0
2009-01-12 10:40:00,34.24,34.32,34.22,34.3,35100.0,32.4835,32.5594,32.4646,32.5405,35100.0
2009-01-12 10:45:00,34.29,34.38,34.27,34.3,56500.0,32.531,32.6164,32.512,32.5405,56500.0
2009-01-12 10:50:00,34.31,34.32,34.26,34.31,20700.0,32.5499,32.5594,32.5025,32.5499,20700.0
2009-01-12 10:55:00,34.3,34.36,34.28,34.3,39500.0,32.5405,32.5974,32.5215,32.5405,39500.0
2009-01-12 11:00:00,34.29,34.32,34.28,34.29,27800.0,32.531,32.5594,32.5215,32.531,27800.0
2009-01-12 11:05:00,34.29,34.34,34.29,34.32,74300.0,32.531,32.5784,32.531,32.5594,74300.0
2009-01-12 11:10:00,34.31,34.35,34.31,34.34,52500.0,32.5499,32.5879,32.5499,32.5784,52500.0
2009-01-12 11:15:00,34.33,34.4,34.32,34.39,40200.0,32.5689,32.6353,32.5594,32.6258,40200.0
2009-01-12 11:20:00,34.38,34.41,34.31,34.34,46400.0,32.6164,32.6448,32.5499,32.5784,46400.0
2009-01-12 11:25:00,34.35,34.39,34.34,34.36,36900.0,32.5879,32.6258,32.5784,32.5974,36900.0
2009-01-12 11:30:00,34.35,34.36,34.32,34.32,35200.0,32.5879,32.5974,32.5594,32.5594,35200.0
2009-01-12 11:35:00,34.33,34.36,34.3,34.35,71800.0,32.5689,32.5974,32.5405,32.5879,71800.0
2009-01-12 11:40:00,34.34,34.42,34.33,34.4,55900.0,32.5784,32.6543,32.5689,32.6353,55900.0
2009-01-12 11:45:00,34.39,34.39,34.33,34.36,35400.0,32.6258,32.6258,32.5689,32.5974,35400.0
2009-01-12 11:50:00,34.36,34.39,34.35,34.37,23000.0,32.5974,32.6258,32.5879,32.6069,23000.0
2009-01-12 11:55:00,34.36,34.38,34.33,34.35,56500.0,32.5974,32.6164,32.5689,32.5879,56500.0
2009-01-12 12:00:00,34.35,34.36,34.25,34.26,80700.0,32.5879,32.5974,32.493,32.5025,80700.0
2009-01-12 12:05:00,34.26,34.35,34.26,34.35,63500.0,32.5025,32.5879,32.5025,32.5879,63500.0
2009-01-12 12:10:00,34.35,34.38,34.32,34.36,39000.0,32.5879,32.6164,32.5594,32.5974,39000.0
2009-01-12 12:15:00,34.37,34.4,34.33,34.36,20000.0,32.6069,32.6353,32.5689,32.5974,20000.0
2009-01-12 12:20:00,34.37,34.39,34.34,34.36,27600.0,32.6069,32.6258,32.5784,32.5974,27600.0
2009-01-12 12:25:00,34.36,34.37,34.34,34.36,16400.0,32.5974,32.6069,32.5784,32.5974,16400.0
2009-01-12 12:30:00,34.35,34.51,34.34,34.4,106100.0,32.5879,32.7397,32.5784,32.6353,106100.0
2009-01-12 12:35:00,34.4,34.45,34.4,34.4,16100.0,32.6353,32.6828,32.6353,32.6353,16100.0
2009-01-12 12:40:00,34.41,34.43,34.36,34.36,22200.0,32.6448,32.6638,32.5974,32.5974,22200.0
2009-01-12 12:45:00,34.35,34.38,34.34,34.37,23700.0,32.5879,32.6164,32.5784,32.6069,23700.0
2009-01-12 12:50:00,34.38,34.39,34.34,34.37,20400.0,32.6164,32.6258,32.5784,32.6069,20400.0
2009-01-12 12:55:00,34.37,34.48,34.35,34.47,73600.0,32.6069,32.7112,32.5879,32.7017,73600.0
2009-01-12 13:00:00,34.46,34.48,34.42,34.46,30800.0,32.6922,32.7112,32.6543,32.6922,30800.0
2009-01-12 13:05:00,34.46,34.53,34.45,34.53,34700.0,32.6922,32.7587,32.6828,32.7587,34700.0
2009-01-12 13:10:00,34.53,34.61,34.52,34.59,16000.0,32.7587,32.8346,32.7492,32.8156,16000.0
2009-01-12 13:15:00,34.57,34.6,34.53,34.55,35000.0,32.7966,32.8251,32.7587,32.7776,35000.0
2009-01-12 13:20:00,34.54,34.55,34.4,34.4,55500.0,32.7681,32.7776,32.6353,32.6353,55500.0
2009-01-12 13:25:00,34.4,34.52,34.4,34.51,33100.0,32.6353,32.7492,32.6353,32.7397,33100.0
2009-01-12 13:30:00,34.5,34.56,34.44,34.47,57700.0,32.7302,32.7871,32.6733,32.7017,57700.0
2009-01-12 13:35:00,34.45,34.49,34.4,34.44,19100.0,32.6828,32.7207,32.6353,32.6733,19100.0
2009-01-12 13:40:00,34.41,34.44,34.4,34.43,15200.0,32.6448,32.6733,32.6353,32.6638,15200.0
2009-01-12 13:45:00,34.44,34.54,34.44,34.53,23900.0,32.6733,32.7681,32.6733,32.7587,23900.0
2009-01-12 13:50:00,34.53,34.58,34.49,34.58,32900.0,32.7587,32.8061,32.7207,32.8061,32900.0
2009-01-12 13:55:00,34.57,34.6,34.47,34.58,81600.0,32.7966,32.8251,32.7017,32.8061,81600.0
2009-01-12 14:00:00,34.57,34.59,34.31,34.34,100900.0,32.7966,32.8156,32.5499,32.5784,100900.0
2009-01-12 14:05:00,34.34,34.4,34.3,34.32,33500.0,32.5784,32.6353,32.5405,32.5594,33500.0
2009-01-12 14:10:00,34.31,34.35,34.28,34.3,30000.0,32.5499,32.5879,32.5215,32.5405,30000.0
2009-01-12 14:15:00,34.29,34.39,34.29,34.34,28300.0,32.531,32.6258,32.531,32.5784,28300.0
2009-01-12 14:20:00,34.34,34.37,34.31,34.33,36500.0,32.5784,32.6069,32.5499,32.5689,36500.0
2009-01-12 14:25:00,34.33,34.33,34.28,34.28,30000.0,32.5689,32.5689,32.5215,32.5215,30000.0
2009-01-12 14:30:00,34.28,34.3,34.18,34.19,34200.0,32.5215,32.5405,32.4266,32.4361,34200.0
2009-01-12 14:35:00,34.19,34.21,34.15,34.19,23400.0,32.4361,32.4551,32.3982,32.4361,23400.0
2009-01-12 14:40:00,34.18,34.2,34.03,34.05,30100.0,32.4266,32.4456,32.2843,32.3033,30100.0
2009-01-12 14:45:00,34.04,34.08,34.02,34.06,35700.0,32.2938,32.3317,32.2748,32.3128,35700.0
2009-01-12 14:50:00,34.06,34.15,34.05,34.11,36100.0,32.3128,32.3982,32.3033,32.3602,36100.0
2009-01-12 14:55:00,34.09,34.14,34.06,34.08,23900.0,32.3412,32.3887,32.3128,32.3317,23900.0
2009-01-12 15:00:00,34.08,34.19,34.06,34.07,53400.0,32.3317,32.4361,32.3128,32.3223,53400.0
2009-01-12 15:05:00,34.07,34.12,33.95,33.99,49000.0,32.3223,32.3697,32.2084,32.2464,49000.0
2009-01-12 15:10:00,33.99,34.04,33.94,34.03,29900.0,32.2464,32.2938,32.1989,32.2843,29900.0
2009-01-12 15:15:00,34.03,34.07,33.95,33.95,53400.0,32.2843,32.3223,32.2084,32.2084,53400.0
2009-01-12 15:20:00,33.94,34.11,33.9,34.08,44000.0,32.1989,32.3602,32.161,32.3317,44000.0
2009-01-12 15:25:00,34.08,34.11,34.02,34.07,43700.0,32.3317,32.3602,32.2748,32.3223,43700.0
2009-01-12 15:30:00,34.06,34.13,33.95,33.95,48300.0,32.3128,32.3792,32.2084,32.2084,48300.0
2009-01-12 15:35:00,33.96,34.11,33.91,34.1,127400.0,32.2179,32.3602,32.1705,32.3507,127400.0
2009-01-12 15:40:00,34.09,34.11,33.98,34.11,72100.0,32.3412,32.3602,32.2369,32.3602,72100.0
2009-01-12 15:45:00,34.11,34.17,34.05,34.17,59100.0,32.3602,32.4171,32.3033,32.4171,59100.0
2009-01-12 15:50:00,34.16,34.2,34.11,34.13,104400.0,32.4076,32.4456,32.3602,32.3792,104400.0
2009-01-12 15:55:00,34.13,34.16,34.07,34.09,156300.0,32.3792,32.4076,32.3223,32.3412,156300.0
2009-01-13 09:30:00,34.5,34.52,34.11,34.36,88000.0,32.7302,32.7492,32.3602,32.5974,88000.0
2009-01-13 09:35:00,34.34,34.34,34.06,34.31,32700.0,32.5784,32.5784,32.3128,32.5499,32700.0
2009-01-13 09:40:00,34.31,34.61,34.27,34.59,43000.0,32.5499,32.8346,32.512,32.8156,43000.0
2009-01-13 09:45:00,34.59,34.78,34.58,34.78,57100.0,32.8156,32.9958,32.8061,32.9958,57100.0
2009-01-13 09:50:00,34.72,35.02,34.7,34.86,82400.0,32.9389,33.2235,32.9199,33.0717,82400.0
2009-01-13 09:55:00,34.86,34.94,34.77,34.89,48400.0,33.0717,33.1476,32.9863,33.1002,48400.0
2009-01-13 10:00:00,34.88,34.96,34.87,34.92,27600.0,33.0907,33.1666,33.0812,33.1287,27600.0
2009-01-13 10:05:00,34.92,35.04,34.91,34.98,43800.0,33.1287,33.2425,33.1192,33.1856,43800.0
2009-01-13 10:10:00,35.02,35.08,34.97,34.97,37600.0,33.2235,33.2804,33.1761,33.1761,37600.0
2009-01-13 10:15:00,34.97,35.0,34.83,34.87,26700.0,33.1761,33.2045,33.0433,33.0812,26700.0
2009-01-13 10:20:00,34.87,34.87,34.75,34.79,41500.0,33.0812,33.0812,32.9674,33.0053,41500.0
2009-01-13 10:25:00,34.79,34.79,34.71,34.75,21300.0,33.0053,33.0053,32.9294,32.9674,21300.0
2009-01-13 10:30:00,34.74,34.75,34.64,34.65,38500.0,32.9579,32.9674,32.863,32.8725,38500.0
2009-01-13 10:35:00,34.65,34.65,34.58,34.63,26600.0,32.8725,32.8725,32.8061,32.8535,26600.0
2009-01-13 10:40:00,34.63,34.79,34.63,34.75,35100.0,32.8535,33.0053,32.8535,32.9674,35100.0
2009-01-13 10:45:00,34.76,35.05,34.76,35.04,91600.0,32.9769,33.252,32.9769,33.2425,91600.0
2009-01-13 10:50:00,35.04,35.31,35.04,35.31,93800.0,33.2425,33.4986,33.2425,33.4986,93800.0
2009-01-13 10:55:00,35.29,35.4,35.27,35.38,100700.0,33.4797,33.584,33.4607,33.5651,100700.0
2009-01-13 11:00:00,35.37,35.38,35.25,35.33,70400.0,33.5556,33.5651,33.4417,33.5176,70400.0
2009-01-13 11:05:00,35.33,35.54,35.31,35.51,83900.0,33.5176,33.7168,33.4986,33.6884,83900.0
2009-01-13 11:10:00,35.52,35.53,35.32,35.36,90000.0,33.6979,33.7074,33.5081,33.5461,90000.0
2009-01-13 11:15:00,35.36,35.49,35.32,35.47,125900.0,33.5461,33.6694,33.5081,33.6504,125900.0
2009-01-13 11:20:00,35.46,35.47,35.3,35.44,53200.0,33.6409,33.6504,33.4892,33.622,53200.0
2009-01-13 11:25:00,35.42,35.69,35.4,35.65,51300.0,33.603,33.8592,33.584,33.8212,51300.0
2009-01-13 11:30:00,35.65,35.95,35.6,35.9,115100.0,33.8212,34.1058,33.7738,34.0584,115100.0
2009-01-13 11:35:00,35.88,35.96,35.8,35.93,92700.0,34.0394,34.1153,33.9635,34.0868,92700.0
2009-01-13 11:40:00,35.93,36.07,35.86,35.9,78500.0,34.0868,34.2197,34.0204,34.0584,78500.0
2009-01-13 11:45:00,35.88,35.88,35.77,35.79,46700.0,34.0394,34.0394,33.935,33.954,46700.0
2009-01-13 11:50:00,35.8,35.81,35.75,35.78,29800.0,33.9635,33.973,33.9161,33.9445,29800.0
2009-01-13 11:55:00,35.77,36.0,35.76,35.98,35800.0,33.935,34.1532,33.9256,34.1343,35800.0
2009-01-13 12:00:00,35.96,36.0,35.9,35.97,43700.0,34.1153,34.1532,34.0584,34.1248,43700.0
2009-01-13 12:05:00,35.97,35.97,35.82,35.85,36300.0,34.1248,34.1248,33.9825,34.0109,36300.0
2009-01-13 12:10:00,35.85,35.85,35.76,35.76,72900.0,34.0109,34.0109,33.9256,33.9256,72900.0
2009-01-13 12:15:00,35.76,35.86,35.71,35.78,60500.0,33.9256,34.0204,33.8781,33.9445,60500.0
2009-01-13 12:20:00,35.78,35.83,35.77,35.82,44400.0,33.9445,33.992,33.935,33.9825,44400.0
2009-01-13 12:25:00,35.83,36.03,35.83,36.01,104100.0,33.992,34.1817,33.992,34.1627,104100.0
2009-01-13 12:30:00,35.99,36.15,35.99,36.12,77700.0,34.1438,34.2956,34.1438,34.2671,77700.0
2009-01-13 12:35:00,36.12,36.19,36.09,36.19,60700.0,34.2671,34.3335,34.2386,34.3335,60700.0
2009-01-13 12:40:00,36.18,36.23,36.07,36.2,70600.0,34.324,34.3714,34.2197,34.343,70600.0
2009-01-13 12:45:00,36.2,36.32,36.2,36.29,79400.0,34.343,34.4568,34.343,34.4284,79400.0
2009-01-13 12:50:00,36.28,36.57,36.28,36.5,129200.0,34.4189,34.694,34.4189,34.6276,129200.0
2009-01-13 12:55:00,36.5,36.73,36.46,36.62,182800.0,34.6276,34.8458,34.5897,34.7414,182800.0
2009-01-13 13:00:00,36.62,36.75,36.61,36.74,122200.0,34.7414,34.8648,34.732,34.8553,122200.0
2009-01-13 13:05:00,36.73,36.74,36.49,36.58,127400.0,34.8458,34.8553,34.6181,34.7035,127400.0
2009-01-13 13:10:00,36.59,36.68,36.54,36.55,119600.0,34.713,34.7984,34.6655,34.675,119600.0
2009-01-13 13:15:00,36.55,36.71,36.55,36.71,107100.0,34.675,34.8268,34.675,34.8268,107100.0
2009-01-13 13:20:00,36.7,36.71,36.55,36.58,79300.0,34.8173,34.8268,34.675,34.7035,79300.0
2009-01-13 13:25:00,36.58,36.6,36.43,36.59,134200.0,34.7035,34.7225,34.5612,34.713,134200.0
2009-01-13 13:30:00,36.59,36.67,36.54,36.66,94800.0,34.713,34.7889,34.6655,34.7794,94800.0
2009-01-13 13:35:00,36.66,36.79,36.66,36.79,116700.0,34.7794,34.9027,34.7794,34.9027,116700.0
2009-01-13 13:40:00,36.79,36.84,36.65,36.74,189600.0,34.9027,34.9502,34.7699,34.8553,189600.0
2009-01-13 13:45:00,36.74,36.81,36.73,36.77,152600.0,34.8553,34.9217,34.8458,34.8837,152600.0
2009-01-13 13:50:00,36.76,36.81,36.74,36.77,188900.0,34.8743,34.9217,34.8553,34.8837,188900.0
2009-01-13 13:55:00,36.78,36.8,36.65,36.78,116000.0,34.8932,34.9122,34.7699,34.8932,116000.0
2009-01-13 14:00:00,36.78,36.89,36.76,36.86,117400.0,34.8932,34.9976,34.8743,34.9691,117400.0
2009-01-13 14:05:00,36.87,36.9,36.84,36.85,47600.0,34.9786,35.0071,34.9502,34.9596,47600.0
2009-01-13 14:10:00,36.85,36.95,36.82,36.93,76100.0,34.9596,35.0545,34.9312,35.0355,76100.0
2009-01-13 14:15:00,36.92,37.04,36.92,37.0,113500.0,35.0261,35.1399,35.0261,35.1019,113500.0
2009-01-13 14:20:00,37.0,37.14,36.92,37.03,166400.0,35.1019,35.2348,35.0261,35.1304,166400.0
2009-01-13 14:25:00,37.03,37.05,36.88,37.04,95600.0,35.1304,35.1494,34.9881,35.1399,95600.0
2009-01-13 14:30:00,37.03,37.28,36.99,37.24,107700.0,35.1304,35.3676,35.0925,35.3296,107700.0
2009-01-13 14:35:00,37.23,37.38,37.22,37.28,129200.0,35.3202,35.4625,35.3107,35.3676,129200.0
2009-01-13 14:40:00,37.29,37.46,37.25,37.28,104100.0,35.3771,35.5384,35.3391,35.3676,104100.0
2009-01-13 14:45:00,37.27,37.38,37.25,37.27,175800.0,35.3581,35.4625,35.3391,35.3581,175800.0
2009-01-13 14:50:00,37.27,37.28,37.08,37.11,133700.0,35.3581,35.3676,35.1778,35.2063,133700.0
2009-01-13 14:55:00,37.11,37.18,36.99,37.0,128200.0,35.2063,35.2727,35.0925,35.1019,128200.0
2009-01-13 15:00:00,37.0,37.08,36.97,37.03,125900.0,35.1019,35.1778,35.0735,35.1304,125900.0
2009-01-13 15:05:00,37.03,37.04,36.83,36.98,233300.0,35.1304,35.1399,34.9407,35.083,233300.0
2009-01-13 15:10:00,36.99,37.09,36.95,37.02,121500.0,35.0925,35.1873,35.0545,35.1209,121500.0
2009-01-13 15:15:00,37.04,37.2,37.0,37.08,102400.0,35.1399,35.2917,35.1019,35.1778,102400.0
2009-01-13 15:20:00,37.07,37.11,36.99,37.07,124300.0,35.1684,35.2063,35.0925,35.1684,124300.0
2009-01-13 15:25:00,37.08,37.12,37.0,37.1,56900.0,35.1778,35.2158,35.1019,35.1968,56900.0
2009-01-13 15:30:00,37.1,37.28,36.97,37.28,157700.0,35.1968,35.3676,35.0735,35.3676,157700.0
2009-01-13 15:35:00,37.28,37.32,37.2,37.3,118300.0,35.3676,35.4055,35.2917,35.3866,118300.0
2009-01-13 15:40:00,37.3,37.41,37.25,37.33,156900.0,35.3866,35.4909,35.3391,35.415,156900.0
2009-01-13 15:45:00,37.32,37.39,37.29,37.38,157900.0,35.4055,35.4719,35.3771,35.4625,157900.0
2009-01-13 15:50:00,37.38,37.45,37.16,37.16,191500.0,35.4625,35.5289,35.2537,35.2537,191500.0
2009-01-13 15:55:00,37.17,37.26,37.0,37.04,279000.0,35.2632,35.3486,35.1019,35.1399,279000.0
2009-01-14 09:30:00,36.42,36.9,36.01,36.26,160300.0,34.5517,35.0071,34.1627,34.3999,160300.0
2009-01-14 09:35:00,36.26,36.46,36.16,36.4,176100.0,34.3999,34.5897,34.305,34.5327,176100.0
2009-01-14 09:40:00,36.4,36.54,36.26,36.35,80100.0,34.5327,34.6655,34.3999,34.4853,80100.0
2009-01-14 09:45:00,36.3,36.57,36.26,36.53,142100.0,34.4379,34.694,34.3999,34.6561,142100.0
2009-01-14 09:50:00,36.51,36.75,36.49,36.68,139400.0,34.6371,34.8648,34.6181,34.7984,139400.0
2009-01-14 09:55:00,36.69,36.79,36.59,36.79,111900.0,34.8079,34.9027,34.713,34.9027,111900.0
2009-01-14 10:00:00,36.77,36.84,36.73,36.84,130300.0,34.8837,34.9502,34.8458,34.9502,130300.0
2009-01-14 10:05:00,36.86,37.18,36.8,37.01,161200.0,34.9691,35.2727,34.9122,35.1114,161200.0
2009-01-14 10:10:00,37.04,37.24,36.9,37.0,136900.0,35.1399,35.3296,35.0071,35.1019,136900.0
2009-01-14 10:15:00,37.0,37.02,36.81,36.84,97000.0,35.1019,35.1209,34.9217,34.9502,97000.0
2009-01-14 10:20:00,36.84,36.93,36.75,36.93,59700.0,34.9502,35.0355,34.8648,35.0355,59700.0
2009-01-14 10:25:00,36.93,36.97,36.84,36.88,48000.0,35.0355,35.0735,34.9502,34.9881,48000.0
2009-01-14 10:30:00,36.88,36.88,36.37,36.47,90800.0,34.9881,34.9881,34.5043,34.5991,90800.0
2009-01-14 10:35:00,36.46,36.65,36.44,36.6,114400.0,34.5897,34.7699,34.5707,34.7225,114400.0
2009-01-14 10:40:00,36.58,36.6,36.4,36.5,100300.0,34.7035,34.7225,34.5327,34.6276,100300.0
2009-01-14 10:45:00,36.5,36.52,36.22,36.33,100000.0,34.6276,34.6466,34.362,34.4663,100000.0
2009-01-14 10:50:00,36.32,36.41,36.3,36.35,59900.0,34.4568,34.5422,34.4379,34.4853,59900.0
2009-01-14 10:55:00,36.35,36.56,36.34,36.5,85300.0,34.4853,34.6845,34.4758,34.6276,85300.0
2009-01-14 11:00:00,36.49,36.55,36.47,36.49,57000.0,34.6181,34.675,34.5991,34.6181,57000.0
2009-01-14 11:05:00,36.49,36.53,36.34,36.38,91000.0,34.6181,34.6561,34.4758,34.5138,91000.0
2009-01-14 11:10:00,36.39,36.41,36.27,36.34,86700.0,34.5232,34.5422,34.4094,34.4758,86700.0
2009-01-14 11:15:00,36.34,36.47,36.3,36.47,45000.0,34.4758,34.5991,34.4379,34.5991,45000.0
2009-01-14 11:20:00,36.47,36.53,36.42,36.5,45500.0,34.5991,34.6561,34.5517,34.6276,45500.0
2009-01-14 11:25:00,36.52,36.63,36.51,36.54,43800.0,34.6466,34.7509,34.6371,34.6655,43800.0
2009-01-14 11:30:00,36.53,36.64,36.49,36.64,49700.0,34.6561,34.7604,34.6181,34.7604,49700.0
2009-01-14 11:35:00,36.64,36.78,36.61,36.75,113500.0,34.7604,34.8932,34.732,34.8648,113500.0
2009-01-14 11:40:00,36.75,36.75,36.62,36.63,38300.0,34.8648,34.8648,34.7414,34.7509,38300.0
2009-01-14 11:45:00,36.63,36.68,36.56,36.67,37600.0,34.7509,34.7984,34.6845,34.7889,37600.0
2009-01-14 11:50:00,36.67,36.75,36.65,36.68,60500.0,34.7889,34.8648,34.7699,34.7984,60500.0
2009-01-14 11:55:00,36.67,36.7,36.58,36.59,41900.0,34.7889,34.8173,34.7035,34.713,41900.0
2009-01-14 12:00:00,36.58,36.65,36.57,36.59,47800.0,34.7035,34.7699,34.694,34.713,47800.0
2009-01-14 12:05:00,36.6,36.69,36.57,36.65,36600.0,34.7225,34.8079,34.694,34.7699,36600.0
2009-01-14 12:10:00,36.66,36.67,36.59,36.6,29600.0,34.7794,34.7889,34.713,34.7225,29600.0
2009-01-14 12:15:00,36.59,36.62,36.39,36.4,42200.0,34.713,34.7414,34.5232,34.5327,42200.0
2009-01-14 12:20:00,36.39,36.53,36.38,36.52,66500.0,34.5232,34.6561,34.5138,34.6466,66500.0
2009-01-14 12:25:00,36.51,36.61,36.48,36.59,121300.0,34.6371,34.732,34.6086,34.713,121300.0
2009-01-14 12:30:00,36.59,36.6,36.55,36.57,21500.0,34.713,34.7225,34.675,34.694,21500.0
2009-01-14 12:35:00,36.56,36.59,36.44,36.53,39100.0,34.6845,34.713,34.5707,34.6561,39100.0
2009-01-14 12:40:00,36.53,36.55,36.47,36.52,56300.0,34.6561,34.675,34.5991,34.6466,56300.0
2009-01-14 12:45:00,36.51,36.63,36.51,36.58,45300.0,34.6371,34.7509,34.6371,34.7035,45300.0
2009-01-14 12:50:00,36.57,36.73,36.56,36.68,21100.0,34.694,34.8458,34.6845,34.7984,21100.0
2009-01-14 12:55:00,36.7,36.75,36.67,36.69,73200.0,34.8173,34.8648,34.7889,34.8079,73200.0
2009-01-14 13:00:00,36.7,36.76,36.68,36.76,50500.0,34.8173,34.8743,34.7984,34.8743,50500.0
2009-01-14 13:05:00,36.75,36.76,36.7,36.71,29300.0,34.8648,34.8743,34.8173,34.8268,29300.0
2009-01-14 13:10:00,36.71,36.72,36.58,36.62,23800.0,34.8268,34.8363,34.7035,34.7414,23800.0
2009-01-14 13:15:00,36.6,36.6,36.51,36.56,37600.0,34.7225,34.7225,34.6371,34.6845,37600.0
2009-01-14 13:20:00,36.56,36.57,36.38,36.38,38800.0,34.6845,34.694,34.5138,34.5138,38800.0
2009-01-14 13:25:00,36.39,36.45,36.38,36.42,38200.0,34.5232,34.5802,34.5138,34.5517,38200.0
2009-01-14 13:30:00,36.41,36.48,36.38,36.46,32500.0,34.5422,34.6086,34.5138,34.5897,32500.0
2009-01-14 13:35:00,36.47,36.6,36.46,36.52,43800.0,34.5991,34.7225,34.5897,34.6466,43800.0
2009-01-14 13:40:00,36.54,36.63,36.54,36.6,18300.0,34.6655,34.7509,34.6655,34.7225,18300.0
2009-01-14 13:45:00,36.6,36.63,36.54,36.6,47100.0,34.7225,34.7509,34.6655,34.7225,47100.0
2009-01-14 13:50:00,36.6,36.64,36.54,36.59,41900.0,34.7225,34.7604,34.6655,34.713,41900.0
2009-01-14 13:55:00,36.59,36.62,36.54,36.6,20700.0,34.713,34.7414,34.6655,34.7225,20700.0
2009-01-14 14:00:00,36.58,36.63,36.45,36.48,105300.0,34.7035,34.7509,34.5802,34.6086,105300.0
2009-01-14 14:05:00,36.47,36.55,36.33,36.54,65200.0,34.5991,34.675,34.4663,34.6655,65200.0
2009-01-14 14:10:00,36.52,36.63,36.46,36.5,33100.0,34.6466,34.7509,34.5897,34.6276,33100.0
2009-01-14 14:15:00,36.49,36.61,36.47,36.53,72200.0,34.6181,34.732,34.5991,34.6561,72200.0
2009-01-14 14:20:00,36.53,36.56,36.49,36.53,53600.0,34.6561,34.6845,34.6181,34.6561,53600.0
2009-01-14 14:25:00,36.51,36.56,36.41,36.48,57100.0,34.6371,34.6845,34.5422,34.6086,57100.0
2009-01-14 14:30:00,36.48,36.7,36.47,36.67,38700.0,34.6086,34.8173,34.5991,34.7889,38700.0
2009-01-14 14:35:00,36.68,36.74,36.67,36.72,38400.0,34.7984,34.8553,34.7889,34.8363,38400.0
2009-01-14 14:40:00,36.73,36.74,36.65,36.7,50300.0,34.8458,34.8553,34.7699,34.8173,50300.0
2009-01-14 14:45:00,36.69,36.73,36.45,36.47,74000.0,34.8079,34.8458,34.5802,34.5991,74000.0
2009-01-14 14:50:00,36.46,36.53,36.44,36.46,52200.0,34.5897,34.6561,34.5707,34.5897,52200.0
2009-01-14 14:55:00,36.45,36.49,36.41,36.44,33200.0,34.5802,34.6181,34.5422,34.5707,33200.0
2009-01-14 15:00:00,36.41,36.42,36.18,36.21,67400.0,34.5422,34.5517,34.324,34.3525,67400.0
2009-01-14 15:05:00,36.21,36.29,36.11,36.25,52600.0,34.3525,34.4284,34.2576,34.3904,52600.0
2009-01-14 15:10:00,36.23,36.26,36.1,36.17,38000.0,34.3714,34.3999,34.2481,34.3145,38000.0
2009-01-14 15:15:00,36.17,36.27,36.06,36.27,55700.0,34.3145,34.4094,34.2102,34.4094,55700.0
2009-01-14 15:20:00,36.26,36.43,36.23,36.41,101500.0,34.3999,34.5612,34.3714,34.5422,101500.0
2009-01-14 15:25:00,36.42,36.48,36.3,36.35,48600.0,34.5517,34.6086,34.4379,34.4853,48600.0
2009-01-14 15:30:00,36.34,36.49,36.3,36.46,65600.0,34.4758,34.6181,34.4379,34.5897,65600.0
2009-01-14 15:35:00,36.46,36.46,36.24,36.26,44300.0,34.5897,34.5897,34.3809,34.3999,44300.0
2009-01-14 15:40:00,36.26,36.47,36.24,36.42,86700.0,34.3999,34.5991,34.3809,34.5517,86700.0
2009-01-14 15:45:00,36.43,36.62,36.39,36.61,87400.0,34.5612,34.7414,34.5232,34.732,87400.0
2009-01-14 15:50:00,36.62,36.64,36.42,36.44,136900.0,34.7414,34.7604,34.5517,34.5707,136900.0
2009-01-14 15:55:00,36.44,36.48,36.39,36.46,140200.0,34.5707,34.6086,34.5232,34.5897,140200.0
2009-01-15 09:30:00,36.04,36.78,35.86,36.74,57200.0,34.1912,34.8932,34.0204,34.8553,57200.0
2009-01-15 09:35:00,36.75,36.75,36.25,36.73,59600.0,34.8648,34.8648,34.3904,34.8458,59600.0
2009-01-15 09:40:00,36.71,36.86,36.59,36.77,63600.0,34.8268,34.9691,34.713,34.8837,63600.0
2009-01-15 09:45:00,36.75,36.75,36.33,36.53,49600.0,34.8648,34.8648,34.4663,34.6561,49600.0
2009-01-15 09:50:00,36.53,36.55,36.33,36.44,52900.0,34.6561,34.675,34.4663,34.5707,52900.0
2009-01-15 09:55:00,36.43,36.84,36.42,36.65,89200.0,34.5612,34.9502,34.5517,34.7699,89200.0
2009-01-15 10:00:00,36.64,36.77,36.61,36.68,43900.0,34.7604,34.8837,34.732,34.7984,43900.0
2009-01-15 10:05:00,36.66,36.67,36.37,36.39,30900.0,34.7794,34.7889,34.5043,34.5232,30900.0
2009-01-15 10:10:00,36.39,36.54,36.35,36.38,27500.0,34.5232,34.6655,34.4853,34.5138,27500.0
2009-01-15 10:15:00,36.38,36.38,36.17,36.18,29500.0,34.5138,34.5138,34.3145,34.324,29500.0
2009-01-15 10:20:00,36.22,36.23,36.05,36.05,23300.0,34.362,34.3714,34.2007,34.2007,23300.0
2009-01-15 10:25:00,36.05,36.14,36.0,36.07,26300.0,34.2007,34.2861,34.1532,34.2197,26300.0
2009-01-15 10:30:00,36.07,36.15,36.0,36.04,61700.0,34.2197,34.2956,34.1532,34.1912,61700.0
2009-01-15 10:35:00,36.04,36.17,36.01,36.12,45500.0,34.1912,34.3145,34.1627,34.2671,45500.0
2009-01-15 10:40:00,36.1,36.21,36.1,36.15,14700.0,34.2481,34.3525,34.2481,34.2956,14700.0
2009-01-15 10:45:00,36.15,36.16,36.01,36.03,39700.0,34.2956,34.305,34.1627,34.1817,39700.0
2009-01-15 10:50:00,36.03,36.05,35.96,36.03,20500.0,34.1817,34.2007,34.1153,34.1817,20500.0
2009-01-15 10:55:00,36.03,36.07,35.9,35.9,47600.0,34.1817,34.2197,34.0584,34.0584,47600.0
2009-01-15 11:00:00,35.9,36.12,35.87,36.12,52300.0,34.0584,34.2671,34.0299,34.2671,52300.0
2009-01-15 11:05:00,36.09,36.28,36.09,36.26,85000.0,34.2386,34.4189,34.2386,34.3999,85000.0
2009-01-15 11:10:00,36.26,36.38,36.23,36.24,137000.0,34.3999,34.5138,34.3714,34.3809,137000.0
2009-01-15 11:15:00,36.24,36.35,36.22,36.28,47400.0,34.3809,34.4853,34.362,34.4189,47400.0
2009-01-15 11:20:00,36.28,36.41,36.26,36.41,43300.0,34.4189,34.5422,34.3999,34.5422,43300.0
2009-01-15 11:25:00,36.4,36.43,36.35,36.42,30500.0,34.5327,34.5612,34.4853,34.5517,30500.0
2009-01-15 11:30:00,36.41,36.47,36.38,36.46,31300.0,34.5422,34.5991,34.5138,34.5897,31300.0
2009-01-15 11:35:00,36.44,36.53,36.37,36.52,62800.0,34.5707,34.6561,34.5043,34.6466,62800.0
2009-01-15 11:40:00,36.52,36.7,36.52,36.67,114300.0,34.6466,34.8173,34.6466,34.7889,114300.0
2009-01-15 11:45:00,36.67,36.81,36.66,36.8,53500.0,34.7889,34.9217,34.7794,34.9122,53500.0
2009-01-15 11:50:00,36.8,37.01,36.8,36.88,82000.0,34.9122,35.1114,34.9122,34.9881,82000.0
2009-01-15 11:55:00,36.86,37.13,36.86,37.11,66500.0,34.9691,35.2253,34.9691,35.2063,66500.0
2009-01-15 12:00:00,37.12,37.23,37.03,37.15,75300.0,35.2158,35.3202,35.1304,35.2443,75300.0
2009-01-15 12:05:00,37.15,37.18,37.08,37.14,125700.0,35.2443,35.2727,35.1778,35.2348,125700.0
2009-01-15 12:10:00,37.14,37.32,37.09,37.26,185000.0,35.2348,35.4055,35.1873,35.3486,185000.0
2009-01-15 12:15:00,37.23,37.33,37.15,37.15,120900.0,35.3202,35.415,35.2443,35.2443,120900.0
2009-01-15 12:20:00,37.15,37.21,37.13,37.18,39600.0,35.2443,35.3012,35.2253,35.2727,39600.0
2009-01-15 12:25:00,37.17,37.23,37.02,37.2,94800.0,35.2632,35.3202,35.1209,35.2917,94800.0
2009-01-15 12:30:00,37.19,37.42,37.16,37.18,142500.0,35.2822,35.5004,35.2537,35.2727,142500.0
2009-01-15 12:35:00,37.19,37.2,36.94,36.96,40900.0,35.2822,35.2917,35.045,35.064,40900.0
2009-01-15 12:40:00,36.96,37.0,36.89,37.0,27600.0,35.064,35.1019,34.9976,35.1019,27600.0
2009-01-15 12:45:00,36.98,37.0,36.89,36.89,105800.0,35.083,35.1019,34.9976,34.9976,105800.0
2009-01-15 12:50:00,36.89,36.99,36.86,36.99,48500.0,34.9976,35.0925,34.9691,35.0925,48500.0
2009-01-15 12:55:00,36.98,37.03,36.93,37.03,25800.0,35.083,35.1304,35.0355,35.1304,25800.0
2009-01-15 13:00:00,37.02,37.08,37.02,37.04,20400.0,35.1209,35.1778,35.1209,35.1399,20400.0
2009-01-15 13:05:00,37.04,37.05,36.99,37.01,19700.0,35.1399,35.1494,35.0925,35.1114,19700.0
2009-01-15 13:10:00,37.0,37.09,36.99,37.09,29400.0,35.1019,35.1873,35.0925,35.1873,29400.0
2009-01-15 13:15:00,37.09,37.19,37.06,37.14,39800.0,35.1873,35.2822,35.1589,35.2348,39800.0
2009-01-15 13:20:00,37.14,37.21,37.09,37.17,34100.0,35.2348,35.3012,35.1873,35.2632,34100.0
2009-01-15 13:25:00,37.17,37.39,37.17,37.37,48100.0,35.2632,35.4719,35.2632,35.453,48100.0
2009-01-15 13:30:00,37.37,37.45,37.26,37.28,40300.0,35.453,35.5289,35.3486,35.3676,40300.0
2009-01-15 13:35:00,37.28,37.45,37.21,37.4,52600.0,35.3676,35.5289,35.3012,35.4814,52600.0
2009-01-15 13:40:00,37.4,37.49,37.32,37.36,41400.0,35.4814,35.5668,35.4055,35.4435,41400.0
2009-01-15 13:45:00,37.36,37.41,37.28,37.39,51400.0,35.4435,35.4909,35.3676,35.4719,51400.0
2009-01-15 13:50:00,37.36,37.74,37.35,37.74,107700.0,35.4435,35.804,35.434,35.804,107700.0
2009-01-15 13:55:00,37.74,38.0,37.72,37.83,133400.0,35.804,36.0507,35.785,35.8894,133400.0
2009-01-15 14:00:00,37.83,38.02,37.79,37.95,84600.0,35.8894,36.0696,35.8514,36.0032,84600.0
2009-01-15 14:05:00,37.95,38.19,37.94,38.18,79800.0,36.0032,36.2309,35.9937,36.2214,79800.0
2009-01-15 14:10:00,38.17,38.35,38.07,38.25,120900.0,36.2119,36.3827,36.1171,36.2878,120900.0
2009-01-15 14:15:00,38.25,38.52,38.25,38.42,107100.0,36.2878,36.544,36.2878,36.4491,107100.0
2009-01-15 14:20:00,38.42,38.63,38.42,38.5,129100.0,36.4491,36.6483,36.4491,36.525,129100.0
2009-01-15 14:25:00,38.5,38.92,38.39,38.9,160500.0,36.525,36.9235,36.4206,36.9045,160500.0
2009-01-15 14:30:00,38.89,39.02,38.84,38.94,134800.0,36.895,37.0183,36.8476,36.9424,134800.0
2009-01-15 14:35:00,38.93,38.99,38.8,38.87,98100.0,36.9329,36.9899,36.8096,36.876,98100.0
2009-01-15 14:40:00,38.87,39.04,38.86,38.9,142800.0,36.876,37.0373,36.8665,36.9045,142800.0
2009-01-15 14:45:00,38.9,38.94,38.79,38.85,129800.0,36.9045,36.9424,36.8001,36.857,129800.0
2009-01-15 14:50:00,38.85,38.97,38.72,38.85,171100.0,36.857,36.9709,36.7337,36.857,171100.0
2009-01-15 14:55:00,38.85,38.86,38.75,38.8,91500.0,36.857,36.8665,36.7622,36.8096,91500.0
2009-01-15 15:00:00,38.79,38.87,38.69,38.72,80100.0,36.8001,36.876,36.7053,36.7337,80100.0
2009-01-15 15:05:00,38.73,38.75,38.53,38.56,101400.0,36.7432,36.7622,36.5535,36.5819,101400.0
2009-01-15 15:10:00,38.56,38.7,38.51,38.66,93900.0,36.5819,36.7147,36.5345,36.6768,93900.0
2009-01-15 15:15:00,38.66,38.82,38.61,38.79,60600.0,36.6768,36.8286,36.6294,36.8001,60600.0
2009-01-15 15:20:00,38.79,38.81,38.61,38.61,66400.0,36.8001,36.8191,36.6294,36.6294,66400.0
2009-01-15 15:25:00,38.61,38.63,38.5,38.5,96900.0,36.6294,36.6483,36.525,36.525,96900.0
2009-01-15 15:30:00,38.5,38.5,38.18,38.22,167300.0,36.525,36.525,36.2214,36.2594,167300.0
2009-01-15 15:35:00,38.22,38.22,38.04,38.14,124300.0,36.2594,36.2594,36.0886,36.1835,124300.0
2009-01-15 15:40:00,38.14,38.24,37.97,37.98,140400.0,36.1835,36.2783,36.0222,36.0317,140400.0
2009-01-15 15:45:00,37.97,38.22,37.93,38.02,124800.0,36.0222,36.2594,35.9842,36.0696,124800.0
2009-01-15 15:50:00,38.02,38.24,38.01,38.24,209200.0,36.0696,36.2783,36.0601,36.2783,209200.0
2009-01-15 15:55:00,38.24,38.28,38.14,38.27,319000.0,36.2783,36.3163,36.1835,36.3068,319000.0
2009-01-16 09:30:00,38.34,38.99,38.09,38.7,355000.0,36.3732,36.9899,36.136,36.7147,355000.0
2009-01-16 09:35:00,38.69,38.76,38.5,38.6,86000.0,36.7053,36.7717,36.525,36.6199,86000.0
2009-01-16 09:40:00,38.6,38.97,38.51,38.97,72100.0,36.6199,36.9709,36.5345,36.9709,72100.0
2009-01-16 09:45:00,38.99,39.45,38.99,39.19,155300.0,36.9899,37.4263,36.9899,37.1796,155300.0
2009-01-16 09:50:00,39.19,39.26,38.86,38.94,76500.0,37.1796,37.246,36.8665,36.9424,76500.0
2009-01-16 09:55:00,38.94,39.13,38.9,39.03,34100.0,36.9424,37.1227,36.9045,37.0278,34100.0
2009-01-16 10:00:00,39.02,39.23,39.01,39.18,55000.0,37.0183,37.2176,37.0088,37.1701,55000.0
2009-01-16 10:05:00,39.19,39.26,39.11,39.18,40300.0,37.1796,37.246,37.1037,37.1701,40300.0
2009-01-16 10:10:00,39.18,39.22,39.0,39.11,84800.0,37.1701,37.2081,36.9994,37.1037,84800.0
2009-01-16 10:15:00,39.12,39.19,39.03,39.14,136300.0,37.1132,37.1796,37.0278,37.1322,136300.0
2009-01-16 10:20:00,39.1,39.14,38.94,39.0,45800.0,37.0942,37.1322,36.9424,36.9994,45800.0
2009-01-16 10:25:00,39.01,39.04,38.84,38.84,26100.0,37.0088,37.0373,36.8476,36.8476,26100.0
2009-01-16 10:30:00,38.83,39.07,38.77,39.07,49000.0,36.8381,37.0658,36.7812,37.0658,49000.0
2009-01-16 10:35:00,39.08,39.08,38.81,38.95,51000.0,37.0752,37.0752,36.8191,36.9519,51000.0
2009-01-16 10:40:00,38.93,38.93,38.76,38.82,63600.0,36.9329,36.9329,36.7717,36.8286,63600.0
2009-01-16 10:45:00,38.81,38.86,38.62,38.67,97800.0,36.8191,36.8665,36.6388,36.6863,97800.0
2009-01-16 10:50:00,38.67,38.78,38.54,38.71,38800.0,36.6863,36.7906,36.5629,36.7242,38800.0
2009-01-16 10:55:00,38.71,38.77,38.48,38.53,59600.0,36.7242,36.7812,36.506,36.5535,59600.0
2009-01-16 11:00:00,38.54,38.54,38.18,38.37,230000.0,36.5629,36.5629,36.2214,36.4017,230000.0
2009-01-16 11:05:00,38.36,38.4,38.34,38.34,88200.0,36.3922,36.4301,36.3732,36.3732,88200.0
2009-01-16 11:10:00,38.34,38.47,38.33,38.38,141900.0,36.3732,36.4965,36.3637,36.4112,141900.0
2009-01-16 11:15:00,38.36,38.45,38.35,38.38,60700.0,36.3922,36.4776,36.3827,36.4112,60700.0
2009-01-16 11:20:00,38.41,38.56,38.39,38.55,26000.0,36.4396,36.5819,36.4206,36.5724,26000.0
2009-01-16 11:25:00,38.55,38.77,38.54,38.75,54800.0,36.5724,36.7812,36.5629,36.7622,54800.0
2009-01-16 11:30:00,38.75,38.81,38.61,38.66,41300.0,36.7622,36.8191,36.6294,36.6768,41300.0
2009-01-16 11:35:00,38.66,38.69,38.52,38.66,47400.0,36.6768,36.7053,36.544,36.6768,47400.0
2009-01-16 11:40:00,38.66,38.76,38.64,38.74,59900.0,36.6768,36.7717,36.6578,36.7527,59900.0
2009-01-16 11:45:00,38.71,38.87,38.71,38.83,38000.0,36.7242,36.876,36.7242,36.8381,38000.0
2009-01-16 11:50:00,38.83,38.91,38.79,38.8,44400.0,36.8381,36.914,36.8001,36.8096,44400.0
2009-01-16 11:55:00,38.8,38.83,38.7,38.81,48500.0,36.8096,36.8381,36.7147,36.8191,48500.0
2009-01-16 12:00:00,38.8,38.81,38.67,38.7,48700.0,36.8096,36.8191,36.6863,36.7147,48700.0
2009-01-16 12:05:00,38.7,38.71,38.64,38.69,35800.0,36.7147,36.7242,36.6578,36.7053,35800.0
2009-01-16 12:10:00,38.67,38.73,38.63,38.65,47900.0,36.6863,36.7432,36.6483,36.6673,47900.0
2009-01-16 12:15:00,38.65,38.68,38.58,38.6,137200.0,36.6673,36.6958,36.6009,36.6199,137200.0
2009-01-16 12:20:00,38.59,38.59,38.5,38.5,57100.0,36.6104,36.6104,36.525,36.525,57100.0
2009-01-16 12:25:00,38.5,38.61,38.5,38.59,43300.0,36.525,36.6294,36.525,36.6104,43300.0
2009-01-16 12:30:00,38.59,38.66,38.56,38.62,70600.0,36.6104,36.6768,36.5819,36.6388,70600.0
2009-01-16 12:35:00,38.62,38.62,38.48,38.6,64600.0,36.6388,36.6388,36.506,36.6199,64600.0
2009-01-16 12:40:00,38.57,38.6,38.55,38.58,51200.0,36.5914,36.6199,36.5724,36.6009,51200.0
2009-01-16 12:45:00,38.58,38.59,38.55,38.55,34500.0,36.6009,36.6104,36.5724,36.5724,34500.0
2009-01-16 12:50:00,38.56,38.58,38.51,38.53,82200.0,36.5819,36.6009,36.5345,36.5535,82200.0
2009-01-16 12:55:00,38.5,38.53,38.44,38.45,32900.0,36.525,36.5535,36.4681,36.4776,32900.0
2009-01-16 13:00:00,38.46,38.53,38.44,38.47,55900.0,36.4871,36.5535,36.4681,36.4965,55900.0
2009-01-16 13:05:00,38.48,38.48,38.41,38.43,52100.0,36.506,36.506,36.4396,36.4586,52100.0
2009-01-16 13:10:00,38.41,38.52,38.41,38.46,34700.0,36.4396,36.544,36.4396,36.4871,34700.0
2009-01-16 13:15:00,38.44,38.56,38.43,38.55,130500.0,36.4681,36.5819,36.4586,36.5724,130500.0
2009-01-16 13:20:00,38.53,38.66,38.48,38.59,67300.0,36.5535,36.6768,36.506,36.6104,67300.0
2009-01-16 13:25:00,38.59,38.63,38.52,38.56,41700.0,36.6104,36.6483,36.544,36.5819,41700.0
2009-01-16 13:30:00,38.55,38.79,38.55,38.75,106000.0,36.5724,36.8001,36.5724,36.7622,106000.0
2009-01-16 13:35:00,38.72,38.85,38.72,38.82,36900.0,36.7337,36.857,36.7337,36.8286,36900.0
2009-01-16 13:40:00,38.82,38.85,38.7,38.76,108400.0,36.8286,36.857,36.7147,36.7717,108400.0
2009-01-16 13:45:00,38.76,38.78,38.7,38.72,30000.0,36.7717,36.7906,36.7147,36.7337,30000.0
2009-01-16 13:50:00,38.7,38.75,38.66,38.66,38400.0,36.7147,36.7622,36.6768,36.6768,38400.0
2009-01-16 13:55:00,38.66,38.84,38.66,38.79,38900.0,36.6768,36.8476,36.6768,36.8001,38900.0
2009-01-16 14:00:00,38.79,38.8,38.66,38.73,42600.0,36.8001,36.8096,36.6768,36.7432,42600.0
2009-01-16 14:05:00,38.72,38.82,38.7,38.75,61800.0,36.7337,36.8286,36.7147,36.7622,61800.0
2009-01-16 14:10:00,38.76,38.79,38.73,38.76,42600.0,36.7717,36.8001,36.7432,36.7717,42600.0
2009-01-16 14:15:00,38.76,38.78,38.7,38.72,47000.0,36.7717,36.7906,36.7147,36.7337,47000.0
2009-01-16 14:20:00,38.72,38.73,38.62,38.73,50800.0,36.7337,36.7432,36.6388,36.7432,50800.0
2009-01-16 14:25:00,38.74,38.78,38.7,38.78,45300.0,36.7527,36.7906,36.7147,36.7906,45300.0
2009-01-16 14:30:00,38.77,38.87,38.7,38.7,87700.0,36.7812,36.876,36.7147,36.7147,87700.0
2009-01-16 14:35:00,38.7,38.78,38.7,38.73,42100.0,36.7147,36.7906,36.7147,36.7432,42100.0
2009-01-16 14:40:00,38.74,38.8,38.68,38.71,78900.0,36.7527,36.8096,36.6958,36.7242,78900.0
2009-01-16 14:45:00,38.71,38.78,38.7,38.77,62100.0,36.7242,36.7906,36.7147,36.7812,62100.0
2009-01-16 14:50:00,38.76,38.81,38.73,38.76,92500.0,36.7717,36.8191,36.7432,36.7717,92500.0
2009-01-16 14:55:00,38.76,38.8,38.7,38.78,60600.0,36.7717,36.8096,36.7147,36.7906,60600.0
2009-01-16 15:00:00,38.78,38.84,38.74,38.74,49500.0,36.7906,36.8476,36.7527,36.7527,49500.0
2009-01-16 15:05:00,38.74,38.82,38.74,38.78,73800.0,36.7527,36.8286,36.7527,36.7906,73800.0
2009-01-16 15:10:00,38.8,38.95,38.79,38.82,44300.0,36.8096,36.9519,36.8001,36.8286,44300.0
2009-01-16 15:15:00,38.81,38.97,38.81,38.94,38100.0,36.8191,36.9709,36.8191,36.9424,38100.0
2009-01-16 15:20:00,38.96,39.05,38.87,39.0,61500.0,36.9614,37.0468,36.876,36.9994,61500.0
2009-01-16 15:25:00,39.02,39.09,38.79,38.79,88400.0,37.0183,37.0847,36.8001,36.8001,88400.0
2009-01-16 15:30:00,38.8,38.93,38.8,38.89,65800.0,36.8096,36.9329,36.8096,36.895,65800.0
2009-01-16 15:35:00,38.9,38.96,38.88,38.9,54600.0,36.9045,36.9614,36.8855,36.9045,54600.0
2009-01-16 15:40:00,38.9,38.96,38.8,38.9,80000.0,36.9045,36.9614,36.8096,36.9045,80000.0
2009-01-16 15:45:00,38.91,38.98,38.86,38.9,89500.0,36.914,36.9804,36.8665,36.9045,89500.0
2009-01-16 15:50:00,38.89,38.99,38.89,38.93,102900.0,36.895,36.9899,36.895,36.9329,102900.0
2009-01-16 15:55:00,38.93,38.96,38.84,38.85,144000.0,36.9329,36.9614,36.8476,36.857,144000.0
2009-01-20 09:30:00,38.83,39.45,38.5,39.36,100600.0,36.8381,37.4263,36.525,37.3409,100600.0
2009-01-20 09:35:00,39.38,39.42,38.53,38.59,82100.0,37.3599,37.3978,36.5535,36.6104,82100.0
2009-01-20 09:40:00,38.59,38.62,38.41,38.49,68400.0,36.6104,36.6388,36.4396,36.5155,68400.0
2009-01-20 09:45:00,38.49,38.6,38.2,38.33,61800.0,36.5155,36.6199,36.2404,36.3637,61800.0
2009-01-20 09:50:00,38.34,38.35,37.89,37.92,67400.0,36.3732,36.3827,35.9463,35.9748,67400.0
2009-01-20 09:55:00,37.92,37.97,37.65,37.74,113700.0,35.9748,36.0222,35.7186,35.804,113700.0
2009-01-20 10:00:00,37.74,37.78,37.58,37.66,67500.0,35.804,35.8419,35.6522,35.7281,67500.0
2009-01-20 10:05:00,37.64,37.78,37.61,37.72,246400.0,35.7091,35.8419,35.6807,35.785,246400.0
2009-01-20 10:10:00,37.73,37.79,37.55,37.58,137900.0,35.7945,35.8514,35.6237,35.6522,137900.0
2009-01-20 10:15:00,37.61,37.64,37.31,37.35,143900.0,35.6807,35.7091,35.396,35.434,143900.0
2009-01-20 10:20:00,37.35,37.39,37.24,37.24,124700.0,35.434,35.4719,35.3296,35.3296,124700.0
2009-01-20 10:25:00,37.24,37.27,37.04,37.13,170500.0,35.3296,35.3581,35.1399,35.2253,170500.0
2009-01-20 10:30:00,37.13,37.16,37.03,37.06,172800.0,35.2253,35.2537,35.1304,35.1589,172800.0
2009-01-20 10:35:00,37.08,37.08,36.82,36.94,87600.0,35.1778,35.1778,34.9312,35.045,87600.0
2009-01-20 10:40:00,36.94,37.01,36.8,36.82,71500.0,35.045,35.1114,34.9122,34.9312,71500.0
2009-01-20 10:45:00,36.82,36.91,36.75,36.75,61300.0,34.9312,35.0166,34.8648,34.8648,61300.0
2009-01-20 10:50:00,36.75,36.8,36.64,36.69,87900.0,34.8648,34.9122,34.7604,34.8079,87900.0
2009-01-20 10:55:00,36.68,36.78,36.53,36.57,67500.0,34.7984,34.8932,34.6561,34.694,67500.0
2009-01-20 11:00:00,36.57,36.78,36.52,36.78,120600.0,34.694,34.8932,34.6466,34.8932,120600.0
2009-01-20 11:05:00,36.8,36.9,36.68,36.7,99300.0,34.9122,35.0071,34.7984,34.8173,99300.0
2009-01-20 11:10:00,36.71,36.74,36.61,36.72,60500.0,34.8268,34.8553,34.732,34.8363,60500.0
2009-01-20 11:15:00,36.72,36.74,36.63,36.7,51100.0,34.8363,34.8553,34.7509,34.8173,51100.0
2009-01-20 11:20:00,36.7,36.7,36.47,36.47,46600.0,34.8173,34.8173,34.5991,34.5991,46600.0
2009-01-20 11:25:00,36.48,36.59,36.47,36.54,42900.0,34.6086,34.713,34.5991,34.6655,42900.0
2009-01-20 11:30:00,36.54,36.56,36.47,36.56,68300.0,34.6655,34.6845,34.5991,34.6845,68300.0
2009-01-20 11:35:00,36.55,36.75,36.5,36.68,63900.0,34.675,34.8648,34.6276,34.7984,63900.0
2009-01-20 11:40:00,36.69,36.69,36.55,36.56,43100.0,34.8079,34.8079,34.675,34.6845,43100.0
2009-01-20 11:45:00,36.57,36.61,36.48,36.5,84700.0,34.694,34.732,34.6086,34.6276,84700.0
2009-01-20 11:50:00,36.49,36.51,36.43,36.44,36800.0,34.6181,34.6371,34.5612,34.5707,36800.0
2009-01-20 11:55:00,36.44,36.44,36.26,36.31,33600.0,34.5707,34.5707,34.3999,34.4473,33600.0
2009-01-20 12:00:00,36.3,36.35,36.3,36.32,58500.0,34.4379,34.4853,34.4379,34.4568,58500.0
2009-01-20 12:05:00,36.31,36.33,36.18,36.18,49600.0,34.4473,34.4663,34.324,34.324,49600.0
2009-01-20 12:10:00,36.18,36.29,36.08,36.24,74700.0,34.324,34.4284,34.2291,34.3809,74700.0
2009-01-20 12:15:00,36.26,36.33,36.15,36.18,52400.0,34.3999,34.4663,34.2956,34.324,52400.0
2009-01-20 12:20:00,36.18,36.26,36.12,36.14,46100.0,34.324,34.3999,34.2671,34.2861,46100.0
2009-01-20 12:25:00,36.16,36.23,35.99,36.0,97700.0,34.305,34.3714,34.1438,34.1532,97700.0
2009-01-20 12:30:00,36.0,36.18,35.99,36.18,62300.0,34.1532,34.324,34.1438,34.324,62300.0
2009-01-20 12:35:00,36.19,36.26,36.14,36.21,50700.0,34.3335,34.3999,34.2861,34.3525,50700.0
2009-01-20 12:40:00,36.21,36.51,36.19,36.5,72400.0,34.3525,34.6371,34.3335,34.6276,72400.0
2009-01-20 12:45:00,36.51,36.54,36.37,36.44,126200.0,34.6371,34.6655,34.5043,34.5707,126200.0
2009-01-20 12:50:00,36.45,36.53,36.4,36.44,50300.0,34.5802,34.6561,34.5327,34.5707,50300.0
2009-01-20 12:55:00,36.44,36.47,36.33,36.38,29300.0,34.5707,34.5991,34.4663,34.5138,29300.0
2009-01-20 13:00:00,36.37,36.57,36.32,36.48,35100.0,34.5043,34.694,34.4568,34.6086,35100.0
2009-01-20 13:05:00,36.47,36.53,36.31,36.36,33500.0,34.5991,34.6561,34.4473,34.4948,33500.0
2009-01-20 13:10:00,36.36,36.36,36.23,36.25,67500.0,34.4948,34.4948,34.3714,34.3904,67500.0
2009-01-20 13:15:00,36.24,36.43,36.24,36.4,38200.0,34.3809,34.5612,34.3809,34.5327,38200.0
2009-01-20 13:20:00,36.39,36.47,36.3,36.47,29300.0,34.5232,34.5991,34.4379,34.5991,29300.0
2009-01-20 13:25:00,36.47,36.56,36.45,36.49,21400.0,34.5991,34.6845,34.5802,34.6181,21400.0
2009-01-20 13:30:00,36.47,36.56,36.26,36.32,68900.0,34.5991,34.6845,34.3999,34.4568,68900.0
2009-01-20 13:35:00,36.32,36.4,36.3,36.37,29200.0,34.4568,34.5327,34.4379,34.5043,29200.0
2009-01-20 13:40:00,36.36,36.59,36.35,36.58,32900.0,34.4948,34.713,34.4853,34.7035,32900.0
2009-01-20 13:45:00,36.57,36.57,36.4,36.44,41000.0,34.694,34.694,34.5327,34.5707,41000.0
2009-01-20 13:50:00,36.44,36.46,36.37,36.41,32400.0,34.5707,34.5897,34.5043,34.5422,32400.0
2009-01-20 13:55:00,36.39,36.54,36.38,36.42,36800.0,34.5232,34.6655,34.5138,34.5517,36800.0
2009-01-20 14:00:00,36.42,36.55,36.38,36.55,46900.0,34.5517,34.675,34.5138,34.675,46900.0
2009-01-20 14:05:00,36.55,36.59,36.46,36.5,26300.0,34.675,34.713,34.5897,34.6276,26300.0
2009-01-20 14:10:00,36.51,36.55,36.4,36.42,49300.0,34.6371,34.675,34.5327,34.5517,49300.0
2009-01-20 14:15:00,36.39,36.49,36.35,36.41,35100.0,34.5232,34.6181,34.4853,34.5422,35100.0
2009-01-20 14:20:00,36.41,36.43,36.17,36.19,42100.0,34.5422,34.5612,34.3145,34.3335,42100.0
2009-01-20 14:25:00,36.21,36.4,36.21,36.34,38800.0,34.3525,34.5327,34.3525,34.4758,38800.0
2009-01-20 14:30:00,36.34,36.46,36.3,36.42,46300.0,34.4758,34.5897,34.4379,34.5517,46300.0
2009-01-20 14:35:00,36.4,36.53,36.36,36.5,101500.0,34.5327,34.6561,34.4948,34.6276,101500.0
2009-01-20 14:40:00,36.49,36.52,36.41,36.44,55900.0,34.6181,34.6466,34.5422,34.5707,55900.0
2009-01-20 14:45:00,36.44,36.46,36.23,36.32,69100.0,34.5707,34.5897,34.3714,34.4568,69100.0
2009-01-20 14:50:00,36.3,36.47,36.28,36.47,78800.0,34.4379,34.5991,34.4189,34.5991,78800.0
2009-01-20 14:55:00,36.45,36.55,36.34,36.42,69000.0,34.5802,34.675,34.4758,34.5517,69000.0
2009-01-20 15:00:00,36.41,36.47,36.35,36.43,66700.0,34.5422,34.5991,34.4853,34.5612,66700.0
2009-01-20 15:05:00,36.42,36.43,36.23,36.26,77600.0,34.5517,34.5612,34.3714,34.3999,77600.0
2009-01-20 15:10:00,36.26,36.38,36.25,36.3,89700.0,34.3999,34.5138,34.3904,34.4379,89700.0
2009-01-20 15:15:00,36.3,36.34,36.14,36.32,96100.0,34.4379,34.4758,34.2861,34.4568,96100.0
2009-01-20 15:20:00,36.31,36.39,36.25,36.39,92500.0,34.4473,34.5232,34.3904,34.5232,92500.0
2009-01-20 15:25:00,36.37,36.55,36.37,36.47,91900.0,34.5043,34.675,34.5043,34.5991,91900.0
2009-01-20 15:30:00,36.47,36.71,36.42,36.5,135600.0,34.5991,34.8268,34.5517,34.6276,135600.0
2009-01-20 15:35:00,36.5,36.65,36.49,36.54,131900.0,34.6276,34.7699,34.6181,34.6655,131900.0
2009-01-20 15:40:00,36.54,36.67,36.48,36.52,110300.0,34.6655,34.7889,34.6086,34.6466,110300.0
2009-01-20 15:45:00,36.53,36.61,36.45,36.57,124700.0,34.6561,34.732,34.5802,34.694,124700.0
2009-01-20 15:50:00,36.57,36.59,36.4,36.44,198500.0,34.694,34.713,34.5327,34.5707,198500.0
2009-01-20 15:55:00,36.44,36.55,36.35,36.5,383500.0,34.5707,34.675,34.4853,34.6276,383500.0
2009-01-21 09:30:00,37.03,37.16,36.51,36.72,59900.0,35.1304,35.2537,34.6371,34.8363,59900.0
2009-01-21 09:35:00,36.71,36.85,36.61,36.78,59600.0,34.8268,34.9596,34.732,34.8932,59600.0
2009-01-21 09:40:00,36.79,36.92,36.73,36.74,48600.0,34.9027,35.0261,34.8458,34.8553,48600.0
2009-01-21 09:45:00,36.74,37.06,36.73,37.06,64500.0,34.8553,35.1589,34.8458,35.1589,64500.0
2009-01-21 09:50:00,37.03,37.2,36.86,37.19,111500.0,35.1304,35.2917,34.9691,35.2822,111500.0
2009-01-21 09:55:00,37.19,37.22,37.08,37.16,45900.0,35.2822,35.3107,35.1778,35.2537,45900.0
2009-01-21 10:00:00,37.21,37.26,37.09,37.12,44100.0,35.3012,35.3486,35.1873,35.2158,44100.0
2009-01-21 10:05:00,37.12,37.24,36.89,36.9,97200.0,35.2158,35.3296,34.9976,35.0071,97200.0
2009-01-21 10:10:00,36.9,36.9,36.7,36.71,37800.0,35.0071,35.0071,34.8173,34.8268,37800.0
2009-01-21 10:15:00,36.74,36.87,36.65,36.85,57200.0,34.8553,34.9786,34.7699,34.9596,57200.0
2009-01-21 10:20:00,36.88,36.88,36.78,36.8,37400.0,34.9881,34.9881,34.8932,34.9122,37400.0
2009-01-21 10:25:00,36.8,36.83,36.5,36.58,66300.0,34.9122,34.9407,34.6276,34.7035,66300.0
2009-01-21 10:30:00,36.57,36.68,36.5,36.58,45500.0,34.694,34.7984,34.6276,34.7035,45500.0
2009-01-21 10:35:00,36.55,36.58,36.37,36.47,34300.0,34.675,34.7035,34.5043,34.5991,34300.0
2009-01-21 10:40:00,36.46,36.46,36.18,36.26,65400.0,34.5897,34.5897,34.324,34.3999,65400.0
2009-01-21 10:45:00,36.29,36.42,36.16,36.18,39200.0,34.4284,34.5517,34.305,34.324,39200.0
2009-01-21 10:50:00,36.17,36.19,36.0,36.1,50000.0,34.3145,34.3335,34.1532,34.2481,50000.0
2009-01-21 10:55:00,36.08,36.08,35.8,35.9,51800.0,34.2291,34.2291,33.9635,34.0584,51800.0
2009-01-21 11:00:00,35.9,36.03,35.89,35.92,35100.0,34.0584,34.1817,34.0489,34.0774,35100.0
2009-01-21 11:05:00,35.95,36.14,35.92,36.05,54500.0,34.1058,34.2861,34.0774,34.2007,54500.0
2009-01-21 11:10:00,36.1,36.13,35.99,36.0,31500.0,34.2481,34.2766,34.1438,34.1532,31500.0
2009-01-21 11:15:00,36.0,36.01,35.83,35.86,44400.0,34.1532,34.1627,33.992,34.0204,44400.0
2009-01-21 11:20:00,35.85,35.89,35.73,35.82,81600.0,34.0109,34.0489,33.8971,33.9825,81600.0
2009-01-21 11:25:00,35.85,36.0,35.82,35.96,44600.0,34.0109,34.1532,33.9825,34.1153,44600.0
2009-01-21 11:30:00,35.97,36.08,35.96,36.0,45300.0,34.1248,34.2291,34.1153,34.1532,45300.0
2009-01-21 11:35:00,36.02,36.07,35.87,35.98,28700.0,34.1722,34.2197,34.0299,34.1343,28700.0
2009-01-21 11:40:00,36.0,36.1,35.97,36.05,19900.0,34.1532,34.2481,34.1248,34.2007,19900.0
2009-01-21 11:45:00,36.06,36.11,35.97,35.98,22600.0,34.2102,34.2576,34.1248,34.1343,22600.0
2009-01-21 11:50:00,36.0,36.16,35.95,35.97,29400.0,34.1532,34.305,34.1058,34.1248,29400.0
2009-01-21 11:55:00,35.97,36.02,35.9,35.94,68600.0,34.1248,34.1722,34.0584,34.0963,68600.0
2009-01-21 12:00:00,35.95,35.96,35.83,35.86,38700.0,34.1058,34.1153,33.992,34.0204,38700.0
2009-01-21 12:05:00,35.86,36.03,35.76,36.0,111900.0,34.0204,34.1817,33.9256,34.1532,111900.0
2009-01-21 12:10:00,36.0,36.03,35.86,35.87,72600.0,34.1532,34.1817,34.0204,34.0299,72600.0
2009-01-21 12:15:00,35.88,35.94,35.82,35.86,62800.0,34.0394,34.0963,33.9825,34.0204,62800.0
2009-01-21 12:20:00,35.86,35.94,35.78,35.81,36200.0,34.0204,34.0963,33.9445,33.973,36200.0
2009-01-21 12:25:00,35.82,35.86,35.65,35.67,64300.0,33.9825,34.0204,33.8212,33.8402,64300.0
2009-01-21 12:30:00,35.67,35.89,35.61,35.86,59800.0,33.8402,34.0489,33.7833,34.0204,59800.0
2009-01-21 12:35:00,35.85,35.88,35.72,35.74,25500.0,34.0109,34.0394,33.8876,33.9066,25500.0
2009-01-21 12:40:00,35.75,35.82,35.7,35.76,46700.0,33.9161,33.9825,33.8686,33.9256,46700.0
2009-01-21 12:45:00,35.74,35.77,35.67,35.76,35700.0,33.9066,33.935,33.8402,33.9256,35700.0
2009-01-21 12:50:00,35.75,35.77,35.61,35.61,54500.0,33.9161,33.935,33.7833,33.7833,54500.0
2009-01-21 12:55:00,35.64,35.85,35.57,35.85,42200.0,33.8117,34.0109,33.7453,34.0109,42200.0
2009-01-21 13:00:00,35.82,35.93,35.8,35.91,40600.0,33.9825,34.0868,33.9635,34.0679,40600.0
2009-01-21 13:05:00,35.91,36.04,35.85,35.87,50300.0,34.0679,34.1912,34.0109,34.0299,50300.0
2009-01-21 13:10:00,35.88,35.88,35.71,35.72,72200.0,34.0394,34.0394,33.8781,33.8876,72200.0
2009-01-21 13:15:00,35.72,35.75,35.64,35.71,48000.0,33.8876,33.9161,33.8117,33.8781,48000.0
2009-01-21 13:20:00,35.73,35.76,35.66,35.76,24400.0,33.8971,33.9256,33.8307,33.9256,24400.0
2009-01-21 13:25:00,35.73,35.73,35.64,35.69,26000.0,33.8971,33.8971,33.8117,33.8592,26000.0
2009-01-21 13:30:00,35.69,35.83,35.58,35.81,99200.0,33.8592,33.992,33.7548,33.973,99200.0
2009-01-21 13:35:00,35.81,35.99,35.79,35.96,72400.0,33.973,34.1438,33.954,34.1153,72400.0
2009-01-21 13:40:00,35.97,36.02,35.89,35.96,85400.0,34.1248,34.1722,34.0489,34.1153,85400.0
2009-01-21 13:45:00,35.97,36.07,35.93,35.93,64800.0,34.1248,34.2197,34.0868,34.0868,64800.0
2009-01-21 13:50:00,35.93,36.0,35.87,35.97,58500.0,34.0868,34.1532,34.0299,34.1248,58500.0
2009-01-21 13:55:00,35.98,36.0,35.9,35.93,81800.0,34.1343,34.1532,34.0584,34.0868,81800.0
2009-01-21 14:00:00,35.92,35.98,35.81,35.86,73300.0,34.0774,34.1343,33.973,34.0204,73300.0
2009-01-21 14:05:00,35.85,35.88,35.7,35.77,88400.0,34.0109,34.0394,33.8686,33.935,88400.0
2009-01-21 14:10:00,35.77,35.91,35.75,35.86,92700.0,33.935,34.0679,33.9161,34.0204,92700.0
2009-01-21 14:15:00,35.87,35.94,35.74,35.88,68400.0,34.0299,34.0963,33.9066,34.0394,68400.0
2009-01-21 14:20:00,35.87,35.92,35.78,35.78,103600.0,34.0299,34.0774,33.9445,33.9445,103600.0
2009-01-21 14:25:00,35.8,35.82,35.71,35.77,431100.0,33.9635,33.9825,33.8781,33.935,431100.0
2009-01-21 14:30:00,35.77,35.9,35.7,35.88,131500.0,33.935,34.0584,33.8686,34.0394,131500.0
2009-01-21 14:35:00,35.87,35.92,35.82,35.85,108200.0,34.0299,34.0774,33.9825,34.0109,108200.0
2009-01-21 14:40:00,35.87,35.93,35.73,35.82,110000.0,34.0299,34.0868,33.8971,33.9825,110000.0
2009-01-21 14:45:00,35.81,35.89,35.78,35.81,99200.0,33.973,34.0489,33.9445,33.973,99200.0
2009-01-21 14:50:00,35.8,35.89,35.76,35.8,126800.0,33.9635,34.0489,33.9256,33.9635,126800.0
2009-01-21 14:55:00,35.8,36.0,35.78,36.0,119000.0,33.9635,34.1532,33.9445,34.1532,119000.0
2009-01-21 15:00:00,36.01,36.06,35.93,35.96,158900.0,34.1627,34.2102,34.0868,34.1153,158900.0
2009-01-21 15:05:00,35.96,36.1,35.95,35.98,172200.0,34.1153,34.2481,34.1058,34.1343,172200.0
2009-01-21 15:10:00,35.99,35.99,35.82,35.85,224100.0,34.1438,34.1438,33.9825,34.0109,224100.0
2009-01-21 15:15:00,35.85,35.94,35.8,35.88,191000.0,34.0109,34.0963,33.9635,34.0394,191000.0
2009-01-21 15:20:00,35.89,36.01,35.83,35.94,109100.0,34.0489,34.1627,33.992,34.0963,109100.0
2009-01-21 15:25:00,35.95,35.95,35.88,35.92,43400.0,34.1058,34.1058,34.0394,34.0774,43400.0
2009-01-21 15:30:00,35.92,35.98,35.89,35.94,78700.0,34.0774,34.1343,34.0489,34.0963,78700.0
2009-01-21 15:35:00,35.94,36.13,35.92,36.07,139200.0,34.0963,34.2766,34.0774,34.2197,139200.0
2009-01-21 15:40:00,36.07,36.18,36.05,36.15,175200.0,34.2197,34.324,34.2007,34.2956,175200.0
2009-01-21 15:45:00,36.15,36.18,36.09,36.09,200900.0,34.2956,34.324,34.2386,34.2386,200900.0
2009-01-21 15:50:00,36.11,36.22,36.09,36.19,272600.0,34.2576,34.362,34.2386,34.3335,272600.0
2009-01-21 15:55:00,36.19,36.32,36.17,36.21,291200.0,34.3335,34.4568,34.3145,34.3525,291200.0
2009-01-22 09:30:00,35.27,36.03,35.26,35.77,89500.0,33.4607,34.1817,33.4512,33.935,89500.0
2009-01-22 09:35:00,35.78,35.89,35.59,35.61,44300.0,33.9445,34.0489,33.7643,33.7833,44300.0
2009-01-22 09:40:00,35.61,35.69,35.47,35.49,58500.0,33.7833,33.8592,33.6504,33.6694,58500.0
2009-01-22 09:45:00,35.51,35.64,35.25,35.49,39300.0,33.6884,33.8117,33.4417,33.6694,39300.0
2009-01-22 09:50:00,35.49,36.0,35.43,35.98,49400.0,33.6694,34.1532,33.6125,34.1343,49400.0
2009-01-22 09:55:00,35.97,35.97,35.73,35.74,50800.0,34.1248,34.1248,33.8971,33.9066,50800.0
2009-01-22 10:00:00,35.73,35.8,35.43,35.47,121500.0,33.8971,33.9635,33.6125,33.6504,121500.0
2009-01-22 10:05:00,35.46,35.57,35.4,35.53,83700.0,33.6409,33.7453,33.584,33.7074,83700.0
2009-01-22 10:10:00,35.53,35.8,35.53,35.77,64300.0,33.7074,33.9635,33.7074,33.935,64300.0
2009-01-22 10:15:00,35.79,35.95,35.68,35.95,47500.0,33.954,34.1058,33.8497,34.1058,47500.0
2009-01-22 10:20:00,35.96,36.05,35.77,35.78,67200.0,34.1153,34.2007,33.935,33.9445,67200.0
2009-01-22 10:25:00,35.78,35.84,35.69,35.74,59000.0,33.9445,34.0015,33.8592,33.9066,59000.0
2009-01-22 10:30:00,35.75,35.75,35.39,35.42,128300.0,33.9161,33.9161,33.5745,33.603,128300.0
2009-01-22 10:35:00,35.42,35.62,35.42,35.43,68700.0,33.603,33.7927,33.603,33.6125,68700.0
2009-01-22 10:40:00,35.41,35.53,35.37,35.53,51800.0,33.5935,33.7074,33.5556,33.7074,51800.0
2009-01-22 10:45:00,35.53,35.6,35.43,35.55,54400.0,33.7074,33.7738,33.6125,33.7263,54400.0
2009-01-22 10:50:00,35.55,35.61,35.46,35.46,33700.0,33.7263,33.7833,33.6409,33.6409,33700.0
2009-01-22 10:55:00,35.47,35.49,35.38,35.38,42600.0,33.6504,33.6694,33.5651,33.5651,42600.0
2009-01-22 11:00:00,35.39,35.4,35.22,35.23,37400.0,33.5745,33.584,33.4133,33.4227,37400.0
2009-01-22 11:05:00,35.23,35.31,35.2,35.23,91400.0,33.4227,33.4986,33.3943,33.4227,91400.0
2009-01-22 11:10:00,35.23,35.31,35.22,35.29,84600.0,33.4227,33.4986,33.4133,33.4797,84600.0
2009-01-22 11:15:00,35.3,35.56,35.3,35.49,53000.0,33.4892,33.7358,33.4892,33.6694,53000.0
2009-01-22 11:20:00,35.5,35.53,35.36,35.5,63500.0,33.6789,33.7074,33.5461,33.6789,63500.0
2009-01-22 11:25:00,35.5,35.57,35.36,35.44,46900.0,33.6789,33.7453,33.5461,33.622,46900.0
2009-01-22 11:30:00,35.42,35.46,35.31,35.44,23600.0,33.603,33.6409,33.4986,33.622,23600.0
2009-01-22 11:35:00,35.44,35.45,35.2,35.3,40000.0,33.622,33.6315,33.3943,33.4892,40000.0
2009-01-22 11:40:00,35.31,35.35,35.18,35.27,23000.0,33.4986,33.5366,33.3753,33.4607,23000.0
2009-01-22 11:45:00,35.28,35.38,35.25,35.28,21600.0,33.4702,33.5651,33.4417,33.4702,21600.0
2009-01-22 11:50:00,35.27,35.34,35.24,35.27,20500.0,33.4607,33.5271,33.4322,33.4607,20500.0
2009-01-22 11:55:00,35.28,35.3,35.17,35.21,45800.0,33.4702,33.4892,33.3658,33.4038,45800.0
2009-01-22 12:00:00,35.24,35.29,35.17,35.21,36500.0,33.4322,33.4797,33.3658,33.4038,36500.0
2009-01-22 12:05:00,35.21,35.34,35.18,35.32,44800.0,33.4038,33.5271,33.3753,33.5081,44800.0
2009-01-22 12:10:00,35.32,35.36,35.29,35.35,77800.0,33.5081,33.5461,33.4797,33.5366,77800.0
2009-01-22 12:15:00,35.35,35.4,35.3,35.32,59700.0,33.5366,33.584,33.4892,33.5081,59700.0
2009-01-22 12:20:00,35.32,35.35,35.2,35.24,28300.0,33.5081,33.5366,33.3943,33.4322,28300.0
2009-01-22 12:25:00,35.24,35.31,35.19,35.28,24000.0,33.4322,33.4986,33.3848,33.4702,24000.0
2009-01-22 12:30:00,35.29,35.31,35.2,35.28,28200.0,33.4797,33.4986,33.3943,33.4702,28200.0
2009-01-22 12:35:00,35.31,35.36,35.28,35.34,30100.0,33.4986,33.5461,33.4702,33.5271,30100.0
2009-01-22 12:40:00,35.35,35.39,35.29,35.29,23300.0,33.5366,33.5745,33.4797,33.4797,23300.0
2009-01-22 12:45:00,35.27,35.49,35.26,35.43,30200.0,33.4607,33.6694,33.4512,33.6125,30200.0
2009-01-22 12:50:00,35.45,35.51,35.41,35.44,43500.0,33.6315,33.6884,33.5935,33.622,43500.0
2009-01-22 12:55:00,35.44,35.48,35.36,35.37,21800.0,33.622,33.6599,33.5461,33.5556,21800.0
2009-01-22 13:00:00,35.35,35.53,35.33,35.46,37600.0,33.5366,33.7074,33.5176,33.6409,37600.0
2009-01-22 13:05:00,35.48,35.52,35.36,35.39,33100.0,33.6599,33.6979,33.5461,33.5745,33100.0
2009-01-22 13:10:00,35.37,35.37,35.19,35.26,31200.0,33.5556,33.5556,33.3848,33.4512,31200.0
2009-01-22 13:15:00,35.26,35.42,35.26,35.4,22200.0,33.4512,33.603,33.4512,33.584,22200.0
2009-01-22 13:20:00,35.41,35.45,35.27,35.32,27600.0,33.5935,33.6315,33.4607,33.5081,27600.0
2009-01-22 13:25:00,35.3,35.47,35.27,35.3,35700.0,33.4892,33.6504,33.4607,33.4892,35700.0
2009-01-22 13:30:00,35.29,35.33,35.18,35.21,48200.0,33.4797,33.5176,33.3753,33.4038,48200.0
2009-01-22 13:35:00,35.21,35.31,35.2,35.23,60900.0,33.4038,33.4986,33.3943,33.4227,60900.0
2009-01-22 13:40:00,35.21,35.3,35.18,35.2,98500.0,33.4038,33.4892,33.3753,33.3943,98500.0
2009-01-22 13:45:00,35.2,35.4,35.18,35.33,91800.0,33.3943,33.584,33.3753,33.5176,91800.0
2009-01-22 13:50:00,35.33,35.51,35.31,35.5,70400.0,33.5176,33.6884,33.4986,33.6789,70400.0
2009-01-22 13:55:00,35.5,35.6,35.42,35.58,60200.0,33.6789,33.7738,33.603,33.7548,60200.0
2009-01-22 14:00:00,35.58,35.76,35.5,35.74,82500.0,33.7548,33.9256,33.6789,33.9066,82500.0
2009-01-22 14:05:00,35.74,35.98,35.7,35.89,50200.0,33.9066,34.1343,33.8686,34.0489,50200.0
2009-01-22 14:10:00,35.88,36.0,35.84,35.89,87500.0,34.0394,34.1532,34.0015,34.0489,87500.0
2009-01-22 14:15:00,35.88,36.0,35.84,35.94,76000.0,34.0394,34.1532,34.0015,34.0963,76000.0
2009-01-22 14:20:00,35.96,36.0,35.77,35.82,48500.0,34.1153,34.1532,33.935,33.9825,48500.0
2009-01-22 14:25:00,35.83,35.91,35.72,35.76,53500.0,33.992,34.0679,33.8876,33.9256,53500.0
2009-01-22 14:30:00,35.74,35.82,35.68,35.71,48600.0,33.9066,33.9825,33.8497,33.8781,48600.0
2009-01-22 14:35:00,35.71,35.91,35.7,35.89,46200.0,33.8781,34.0679,33.8686,34.0489,46200.0
2009-01-22 14:40:00,35.88,35.94,35.76,35.76,66000.0,34.0394,34.0963,33.9256,33.9256,66000.0
2009-01-22 14:45:00,35.76,35.77,35.5,35.5,60800.0,33.9256,33.935,33.6789,33.6789,60800.0
2009-01-22 14:50:00,35.5,35.68,35.49,35.65,61200.0,33.6789,33.8497,33.6694,33.8212,61200.0
2009-01-22 14:55:00,35.64,35.75,35.61,35.75,42600.0,33.8117,33.9161,33.7833,33.9161,42600.0
2009-01-22 15:00:00,35.74,35.77,35.43,35.43,47000.0,33.9066,33.935,33.6125,33.6125,47000.0
2009-01-22 15:05:00,35.43,35.47,35.31,35.35,86200.0,33.6125,33.6504,33.4986,33.5366,86200.0
2009-01-22 15:10:00,35.34,35.56,35.29,35.53,60400.0,33.5271,33.7358,33.4797,33.7074,60400.0
2009-01-22 15:15:00,35.55,35.55,35.35,35.44,52500.0,33.7263,33.7263,33.5366,33.622,52500.0
2009-01-22 15:20:00,35.44,35.57,35.37,35.56,61300.0,33.622,33.7453,33.5556,33.7358,61300.0
2009-01-22 15:25:00,35.56,35.71,35.53,35.71,62400.0,33.7358,33.8781,33.7074,33.8781,62400.0
2009-01-22 15:30:00,35.71,35.75,35.58,35.71,59300.0,33.8781,33.9161,33.7548,33.8781,59300.0
2009-01-22 15:35:00,35.71,35.72,35.6,35.7,61800.0,33.8781,33.8876,33.7738,33.8686,61800.0
2009-01-22 15:40:00,35.71,35.94,35.7,35.91,84500.0,33.8781,34.0963,33.8686,34.0679,84500.0
2009-01-22 15:45:00,35.91,36.09,35.91,36.09,110100.0,34.0679,34.2386,34.0679,34.2386,110100.0
2009-01-22 15:50:00,36.09,36.1,35.74,35.8,161300.0,34.2386,34.2481,33.9066,33.9635,161300.0
2009-01-22 15:55:00,35.8,36.07,35.7,35.87,261800.0,33.9635,34.2197,33.8686,34.0299,261800.0
2009-01-23 09:30:00,35.28,35.28,35.03,35.13,55600.0,33.4702,33.4702,33.233,33.3279,55600.0
2009-01-23 09:35:00,35.1,35.11,34.61,34.68,86200.0,33.2994,33.3089,32.8346,32.901,86200.0
2009-01-23 09:40:00,34.7,34.74,34.33,34.36,142300.0,32.9199,32.9579,32.5689,32.5974,142300.0
2009-01-23 09:45:00,34.35,34.53,34.31,34.34,159400.0,32.5879,32.7587,32.5499,32.5784,159400.0
2009-01-23 09:50:00,34.34,34.35,33.98,34.16,218400.0,32.5784,32.5879,32.2369,32.4076,218400.0
2009-01-23 09:55:00,34.16,34.17,33.94,33.94,113900.0,32.4076,32.4171,32.1989,32.1989,113900.0
2009-01-23 10:00:00,33.93,34.14,33.83,34.12,249900.0,32.1894,32.3887,32.0946,32.3697,249900.0
2009-01-23 10:05:00,34.1,34.4,34.1,34.4,116500.0,32.3507,32.6353,32.3507,32.6353,116500.0
2009-01-23 10:10:00,34.4,34.44,34.3,34.43,65800.0,32.6353,32.6733,32.5405,32.6638,65800.0
2009-01-23 10:15:00,34.44,34.61,34.43,34.5,85400.0,32.6733,32.8346,32.6638,32.7302,85400.0
2009-01-23 10:20:00,34.5,34.67,34.38,34.66,46600.0,32.7302,32.8915,32.6164,32.882,46600.0
2009-01-23 10:25:00,34.68,34.76,34.55,34.61,64800.0,32.901,32.9769,32.7776,32.8346,64800.0
2009-01-23 10:30:00,34.61,34.61,34.25,34.3,55400.0,32.8346,32.8346,32.493,32.5405,55400.0
2009-01-23 10:35:00,34.31,34.38,34.26,34.26,44600.0,32.5499,32.6164,32.5025,32.5025,44600.0
2009-01-23 10:40:00,34.26,34.27,34.06,34.1,85000.0,32.5025,32.512,32.3128,32.3507,85000.0
2009-01-23 10:45:00,34.1,34.39,34.09,34.39,33700.0,32.3507,32.6258,32.3412,32.6258,33700.0
2009-01-23 10:50:00,34.39,34.44,34.34,34.41,36700.0,32.6258,32.6733,32.5784,32.6448,36700.0
2009-01-23 10:55:00,34.42,34.49,34.4,34.45,39400.0,32.6543,32.7207,32.6353,32.6828,39400.0
2009-01-23 11:00:00,34.47,34.85,34.47,34.8,40700.0,32.7017,33.0622,32.7017,33.0148,40700.0
2009-01-23 11:05:00,34.83,34.85,34.77,34.85,21100.0,33.0433,33.0622,32.9863,33.0622,21100.0
2009-01-23 11:10:00,34.84,34.94,34.81,34.91,48400.0,33.0528,33.1476,33.0243,33.1192,48400.0
2009-01-23 11:15:00,34.93,35.14,34.87,34.93,161300.0,33.1381,33.3374,33.0812,33.1381,161300.0
2009-01-23 11:20:00,34.93,35.06,34.89,34.97,69000.0,33.1381,33.2615,33.1002,33.1761,69000.0
2009-01-23 11:25:00,35.0,35.02,34.96,35.0,67500.0,33.2045,33.2235,33.1666,33.2045,67500.0
2009-01-23 11:30:00,35.0,35.03,34.9,34.92,41600.0,33.2045,33.233,33.1097,33.1287,41600.0
2009-01-23 11:35:00,34.91,34.99,34.81,34.93,25500.0,33.1192,33.1951,33.0243,33.1381,25500.0
2009-01-23 11:40:00,34.95,35.0,34.92,34.97,50300.0,33.1571,33.2045,33.1287,33.1761,50300.0
2009-01-23 11:45:00,34.96,34.97,34.79,34.84,54500.0,33.1666,33.1761,33.0053,33.0528,54500.0
2009-01-23 11:50:00,34.84,34.87,34.74,34.81,21700.0,33.0528,33.0812,32.9579,33.0243,21700.0
2009-01-23 11:55:00,34.81,34.81,34.55,34.55,23000.0,33.0243,33.0243,32.7776,32.7776,23000.0
2009-01-23 12:00:00,34.56,34.59,34.47,34.53,71100.0,32.7871,32.8156,32.7017,32.7587,71100.0
2009-01-23 12:05:00,34.55,34.67,34.54,34.56,47100.0,32.7776,32.8915,32.7681,32.7871,47100.0
2009-01-23 12:10:00,34.57,34.75,34.57,34.74,47800.0,32.7966,32.9674,32.7966,32.9579,47800.0
2009-01-23 12:15:00,34.7,34.81,34.7,34.79,23900.0,32.9199,33.0243,32.9199,33.0053,23900.0
2009-01-23 12:20:00,34.78,34.93,34.76,34.82,31200.0,32.9958,33.1381,32.9769,33.0338,31200.0
2009-01-23 12:25:00,34.82,34.83,34.72,34.78,32500.0,33.0338,33.0433,32.9389,32.9958,32500.0
2009-01-23 12:30:00,34.77,34.77,34.62,34.64,35100.0,32.9863,32.9863,32.844,32.863,35100.0
2009-01-23 12:35:00,34.65,34.68,34.53,34.55,37200.0,32.8725,32.901,32.7587,32.7776,37200.0
2009-01-23 12:40:00,34.53,34.63,34.5,34.63,25000.0,32.7587,32.8535,32.7302,32.8535,25000.0
2009-01-23 12:45:00,34.62,34.85,34.62,34.78,29500.0,32.844,33.0622,32.844,32.9958,29500.0
2009-01-23 12:50:00,34.78,34.86,34.67,34.68,57400.0,32.9958,33.0717,32.8915,32.901,57400.0
2009-01-23 12:55:00,34.65,34.74,34.6,34.64,28700.0,32.8725,32.9579,32.8251,32.863,28700.0
2009-01-23 13:00:00,34.63,34.78,34.58,34.72,50300.0,32.8535,32.9958,32.8061,32.9389,50300.0
2009-01-23 13:05:00,34.74,34.76,34.65,34.75,25900.0,32.9579,32.9769,32.8725,32.9674,25900.0
2009-01-23 13:10:00,34.75,34.96,34.75,34.87,41200.0,32.9674,33.1666,32.9674,33.0812,41200.0
2009-01-23 13:15:00,34.87,35.13,34.75,35.07,71600.0,33.0812,33.3279,32.9674,33.271,71600.0
2009-01-23 13:20:00,35.07,35.18,35.06,35.12,68900.0,33.271,33.3753,33.2615,33.3184,68900.0
2009-01-23 13:25:00,35.1,35.16,34.94,34.94,32800.0,33.2994,33.3563,33.1476,33.1476,32800.0
2009-01-23 13:30:00,34.93,35.07,34.93,35.06,28600.0,33.1381,33.271,33.1381,33.2615,28600.0
2009-01-23 13:35:00,35.06,35.11,34.98,35.0,29000.0,33.2615,33.3089,33.1856,33.2045,29000.0
2009-01-23 13:40:00,35.0,35.03,34.91,34.99,47900.0,33.2045,33.233,33.1192,33.1951,47900.0
2009-01-23 13:45:00,35.0,35.14,34.99,35.02,29200.0,33.2045,33.3374,33.1951,33.2235,29200.0
2009-01-23 13:50:00,35.01,35.04,34.91,34.94,33800.0,33.214,33.2425,33.1192,33.1476,33800.0
2009-01-23 13:55:00,34.94,35.18,34.9,35.17,59600.0,33.1476,33.3753,33.1097,33.3658,59600.0
2009-01-23 14:00:00,35.2,35.22,35.07,35.08,38300.0,33.3943,33.4133,33.271,33.2804,38300.0
2009-01-23 14:05:00,35.07,35.11,34.95,34.97,76700.0,33.271,33.3089,33.1571,33.1761,76700.0
2009-01-23 14:10:00,34.97,34.97,34.86,34.86,48800.0,33.1761,33.1761,33.0717,33.0717,48800.0
2009-01-23 14:15:00,34.88,34.9,34.8,34.85,29900.0,33.0907,33.1097,33.0148,33.0622,29900.0
2009-01-23 14:20:00,34.85,35.0,34.83,34.97,39800.0,33.0622,33.2045,33.0433,33.1761,39800.0
2009-01-23 14:25:00,34.97,34.98,34.84,34.86,30900.0,33.1761,33.1856,33.0528,33.0717,30900.0
2009-01-23 14:30:00,34.87,34.93,34.65,34.68,43000.0,33.0812,33.1381,32.8725,32.901,43000.0
2009-01-23 14:35:00,34.69,34.79,34.69,34.77,30600.0,32.9104,33.0053,32.9104,32.9863,30600.0
2009-01-23 14:40:00,34.8,34.85,34.71,34.79,53200.0,33.0148,33.0622,32.9294,33.0053,53200.0
2009-01-23 14:45:00,34.8,34.84,34.71,34.76,73700.0,33.0148,33.0528,32.9294,32.9769,73700.0
2009-01-23 14:50:00,34.75,34.76,34.58,34.6,49900.0,32.9674,32.9769,32.8061,32.8251,49900.0
2009-01-23 14:55:00,34.6,34.6,34.45,34.49,59600.0,32.8251,32.8251,32.6828,32.7207,59600.0
2009-01-23 15:00:00,34.49,34.54,34.42,34.51,76600.0,32.7207,32.7681,32.6543,32.7397,76600.0
2009-01-23 15:05:00,34.5,34.53,34.38,34.41,69700.0,32.7302,32.7587,32.6164,32.6448,69700.0
2009-01-23 15:10:00,34.39,34.64,34.36,34.56,50800.0,32.6258,32.863,32.5974,32.7871,50800.0
2009-01-23 15:15:00,34.56,34.62,34.49,34.58,61000.0,32.7871,32.844,32.7207,32.8061,61000.0
2009-01-23 15:20:00,34.58,34.73,34.56,34.65,59200.0,32.8061,32.9484,32.7871,32.8725,59200.0
2009-01-23 15:25:00,34.65,34.69,34.5,34.51,55000.0,32.8725,32.9104,32.7302,32.7397,55000.0
2009-01-23 15:30:00,34.51,34.61,34.49,34.6,72100.0,32.7397,32.8346,32.7207,32.8251,72100.0
2009-01-23 15:35:00,34.6,34.7,34.58,34.7,90800.0,32.8251,32.9199,32.8061,32.9199,90800.0
2009-01-23 15:40:00,34.7,34.77,34.61,34.64,101800.0,32.9199,32.9863,32.8346,32.863,101800.0
2009-01-23 15:45:00,34.65,34.73,34.62,34.7,121900.0,32.8725,32.9484,32.844,32.9199,121900.0
2009-01-23 15:50:00,34.69,34.78,34.67,34.71,156200.0,32.9104,32.9958,32.8915,32.9294,156200.0
2009-01-23 15:55:00,34.7,34.72,34.63,34.66,221700.0,32.9199,32.9389,32.8535,32.882,221700.0
2009-01-26 09:30:00,34.9,35.2,34.9,34.94,48800.0,33.1097,33.3943,33.1097,33.1476,48800.0
2009-01-26 09:35:00,34.94,34.95,34.78,34.95,30700.0,33.1476,33.1571,32.9958,33.1571,30700.0
2009-01-26 09:40:00,34.95,34.95,34.6,34.74,108300.0,33.1571,33.1571,32.8251,32.9579,108300.0
2009-01-26 09:45:00,34.75,34.81,34.66,34.7,40700.0,32.9674,33.0243,32.882,32.9199,40700.0
2009-01-26 09:50:00,34.68,34.7,34.47,34.53,63000.0,32.901,32.9199,32.7017,32.7587,63000.0
2009-01-26 09:55:00,34.53,34.53,34.42,34.5,77100.0,32.7587,32.7587,32.6543,32.7302,77100.0
2009-01-26 10:00:00,34.5,34.64,34.47,34.58,179200.0,32.7302,32.863,32.7017,32.8061,179200.0
2009-01-26 10:05:00,34.58,34.66,34.53,34.58,128900.0,32.8061,32.882,32.7587,32.8061,128900.0
2009-01-26 10:10:00,34.59,34.72,34.51,34.67,108400.0,32.8156,32.9389,32.7397,32.8915,108400.0
2009-01-26 10:15:00,34.68,34.75,34.56,34.72,65000.0,32.901,32.9674,32.7871,32.9389,65000.0
2009-01-26 10:20:00,34.73,34.8,34.64,34.8,78100.0,32.9484,33.0148,32.863,33.0148,78100.0
2009-01-26 10:25:00,34.81,34.98,34.77,34.98,107100.0,33.0243,33.1856,32.9863,33.1856,107100.0
2009-01-26 10:30:00,34.98,35.12,34.97,35.05,69500.0,33.1856,33.3184,33.1761,33.252,69500.0
2009-01-26 10:35:00,35.04,35.07,34.92,34.96,32200.0,33.2425,33.271,33.1287,33.1666,32200.0
2009-01-26 10:40:00,34.95,34.99,34.88,34.89,29700.0,33.1571,33.1951,33.0907,33.1002,29700.0
2009-01-26 10:45:00,34.88,35.0,34.87,34.98,44500.0,33.0907,33.2045,33.0812,33.1856,44500.0
2009-01-26 10:50:00,34.97,35.0,34.95,34.99,24500.0,33.1761,33.2045,33.1571,33.1951,24500.0
2009-01-26 10:55:00,34.99,35.0,34.89,34.9,26300.0,33.1951,33.2045,33.1002,33.1097,26300.0
2009-01-26 11:00:00,34.89,34.98,34.89,34.95,25000.0,33.1002,33.1856,33.1002,33.1571,25000.0
2009-01-26 11:05:00,34.93,34.94,34.87,34.9,12400.0,33.1381,33.1476,33.0812,33.1097,12400.0
2009-01-26 11:10:00,34.89,34.95,34.89,34.93,17200.0,33.1002,33.1571,33.1002,33.1381,17200.0
2009-01-26 11:15:00,34.92,34.96,34.87,34.9,26400.0,33.1287,33.1666,33.0812,33.1097,26400.0
2009-01-26 11:20:00,34.89,34.9,34.8,34.85,22300.0,33.1002,33.1097,33.0148,33.0622,22300.0
2009-01-26 11:25:00,34.84,34.95,34.82,34.95,12800.0,33.0528,33.1571,33.0338,33.1571,12800.0
2009-01-26 11:30:00,34.94,35.0,34.93,34.98,12800.0,33.1476,33.2045,33.1381,33.1856,12800.0
2009-01-26 11:35:00,34.96,34.99,34.95,34.98,6900.0,33.1666,33.1951,33.1571,33.1856,6900.0
2009-01-26 11:40:00,34.97,34.97,34.9,34.94,14200.0,33.1761,33.1761,33.1097,33.1476,14200.0
2009-01-26 11:45:00,34.95,34.98,34.78,34.8,18400.0,33.1571,33.1856,32.9958,33.0148,18400.0
2009-01-26 11:50:00,34.77,34.84,34.77,34.84,18700.0,32.9863,33.0528,32.9863,33.0528,18700.0
2009-01-26 11:55:00,34.85,34.88,34.82,34.88,22000.0,33.0622,33.0907,33.0338,33.0907,22000.0
2009-01-26 12:00:00,34.86,35.0,34.86,35.0,35800.0,33.0717,33.2045,33.0717,33.2045,35800.0
2009-01-26 12:05:00,35.0,35.0,34.89,34.91,14000.0,33.2045,33.2045,33.1002,33.1192,14000.0
2009-01-26 12:10:00,34.9,34.92,34.82,34.84,19000.0,33.1097,33.1287,33.0338,33.0528,19000.0
2009-01-26 12:15:00,34.84,34.85,34.8,34.83,19500.0,33.0528,33.0622,33.0148,33.0433,19500.0
2009-01-26 12:20:00,34.83,34.96,34.83,34.95,46100.0,33.0433,33.1666,33.0433,33.1571,46100.0
2009-01-26 12:25:00,34.93,34.98,34.91,34.96,26400.0,33.1381,33.1856,33.1192,33.1666,26400.0
2009-01-26 12:30:00,34.95,35.02,34.92,34.95,57900.0,33.1571,33.2235,33.1287,33.1571,57900.0
2009-01-26 12:35:00,34.94,34.94,34.84,34.89,20100.0,33.1476,33.1476,33.0528,33.1002,20100.0
2009-01-26 12:40:00,34.89,34.95,34.88,34.92,20000.0,33.1002,33.1571,33.0907,33.1287,20000.0
2009-01-26 12:45:00,34.92,35.0,34.92,34.95,35100.0,33.1287,33.2045,33.1287,33.1571,35100.0
2009-01-26 12:50:00,34.94,34.99,34.86,34.98,20700.0,33.1476,33.1951,33.0717,33.1856,20700.0
2009-01-26 12:55:00,34.98,35.0,34.91,34.95,49600.0,33.1856,33.2045,33.1192,33.1571,49600.0
2009-01-26 13:00:00,34.96,35.06,34.95,35.03,39100.0,33.1666,33.2615,33.1571,33.233,39100.0
2009-01-26 13:05:00,35.02,35.02,34.83,34.88,36100.0,33.2235,33.2235,33.0433,33.0907,36100.0
2009-01-26 13:10:00,34.89,34.97,34.82,34.9,33100.0,33.1002,33.1761,33.0338,33.1097,33100.0
2009-01-26 13:15:00,34.91,35.07,34.91,35.06,27900.0,33.1192,33.271,33.1192,33.2615,27900.0
2009-01-26 13:20:00,35.07,35.09,34.94,35.09,36800.0,33.271,33.2899,33.1476,33.2899,36800.0
2009-01-26 13:25:00,35.07,35.1,35.03,35.06,25600.0,33.271,33.2994,33.233,33.2615,25600.0
2009-01-26 13:30:00,35.07,35.07,34.83,34.84,37600.0,33.271,33.271,33.0433,33.0528,37600.0
2009-01-26 13:35:00,34.84,34.88,34.8,34.83,27800.0,33.0528,33.0907,33.0148,33.0433,27800.0
2009-01-26 13:40:00,34.83,35.01,34.81,35.01,33000.0,33.0433,33.214,33.0243,33.214,33000.0
2009-01-26 13:45:00,35.01,35.03,34.94,34.94,16000.0,33.214,33.233,33.1476,33.1476,16000.0
2009-01-26 13:50:00,34.93,34.96,34.8,34.9,41900.0,33.1381,33.1666,33.0148,33.1097,41900.0
2009-01-26 13:55:00,34.89,34.94,34.85,34.91,30300.0,33.1002,33.1476,33.0622,33.1192,30300.0
2009-01-26 14:00:00,34.93,34.93,34.67,34.72,57900.0,33.1381,33.1381,32.8915,32.9389,57900.0
2009-01-26 14:05:00,34.72,34.73,34.58,34.63,27900.0,32.9389,32.9484,32.8061,32.8535,27900.0
2009-01-26 14:10:00,34.64,34.65,34.54,34.59,25700.0,32.863,32.8725,32.7681,32.8156,25700.0
2009-01-26 14:15:00,34.57,34.66,34.55,34.66,31300.0,32.7966,32.882,32.7776,32.882,31300.0
2009-01-26 14:20:00,34.67,34.74,34.65,34.72,71900.0,32.8915,32.9579,32.8725,32.9389,71900.0
2009-01-26 14:25:00,34.72,34.78,34.68,34.73,43400.0,32.9389,32.9958,32.901,32.9484,43400.0
2009-01-26 14:30:00,34.73,34.8,34.73,34.79,31300.0,32.9484,33.0148,32.9484,33.0053,31300.0
2009-01-26 14:35:00,34.79,34.8,34.76,34.78,39800.0,33.0053,33.0148,32.9769,32.9958,39800.0
2009-01-26 14:40:00,34.78,34.8,34.68,34.73,42900.0,32.9958,33.0148,32.901,32.9484,42900.0
2009-01-26 14:45:00,34.73,34.85,34.7,34.82,42400.0,32.9484,33.0622,32.9199,33.0338,42400.0
2009-01-26 14:50:00,34.83,34.93,34.8,34.91,49300.0,33.0433,33.1381,33.0148,33.1192,49300.0
2009-01-26 14:55:00,34.9,35.0,34.85,35.0,42400.0,33.1097,33.2045,33.0622,33.2045,42400.0
2009-01-26 15:00:00,35.01,35.09,35.01,35.03,51900.0,33.214,33.2899,33.214,33.233,51900.0
2009-01-26 15:05:00,35.03,35.2,35.0,35.2,122600.0,33.233,33.3943,33.2045,33.3943,122600.0
2009-01-26 15:10:00,35.19,35.27,35.14,35.17,111300.0,33.3848,33.4607,33.3374,33.3658,111300.0
2009-01-26 15:15:00,35.17,35.18,35.12,35.17,99700.0,33.3658,33.3753,33.3184,33.3658,99700.0
2009-01-26 15:20:00,35.17,35.24,35.15,35.2,132700.0,33.3658,33.4322,33.3469,33.3943,132700.0
2009-01-26 15:25:00,35.2,35.29,35.18,35.22,169000.0,33.3943,33.4797,33.3753,33.4133,169000.0
2009-01-26 15:30:00,35.23,35.24,35.12,35.2,97900.0,33.4227,33.4322,33.3184,33.3943,97900.0
2009-01-26 15:35:00,35.19,35.25,35.0,35.0,105500.0,33.3848,33.4417,33.2045,33.2045,105500.0
2009-01-26 15:40:00,35.0,35.16,34.96,35.07,155100.0,33.2045,33.3563,33.1666,33.271,155100.0
2009-01-26 15:45:00,35.06,35.17,34.97,35.12,157800.0,33.2615,33.3658,33.1761,33.3184,157800.0
2009-01-26 15:50:00,35.13,35.19,35.06,35.15,145300.0,33.3279,33.3848,33.2615,33.3469,145300.0
2009-01-26 15:55:00,35.16,35.17,35.03,35.12,155100.0,33.3563,33.3658,33.233,33.3184,155100.0
2009-01-27 09:30:00,35.27,36.0,35.27,35.99,76100.0,33.4607,34.1532,33.4607,34.1438,76100.0
2009-01-27 09:35:00,35.97,36.1,35.97,36.05,88200.0,34.1248,34.2481,34.1248,34.2007,88200.0
2009-01-27 09:40:00,36.04,36.07,35.87,35.99,48300.0,34.1912,34.2197,34.0299,34.1438,48300.0
2009-01-27 09:45:00,35.99,36.11,35.99,36.06,38800.0,34.1438,34.2576,34.1438,34.2102,38800.0
2009-01-27 09:50:00,36.06,36.08,35.9,35.93,55500.0,34.2102,34.2291,34.0584,34.0868,55500.0
2009-01-27 09:55:00,35.93,36.08,35.9,35.98,65200.0,34.0868,34.2291,34.0584,34.1343,65200.0
2009-01-27 10:00:00,35.96,36.0,35.86,35.95,79200.0,34.1153,34.1532,34.0204,34.1058,79200.0
2009-01-27 10:05:00,35.93,35.93,35.75,35.85,86700.0,34.0868,34.0868,33.9161,34.0109,86700.0
2009-01-27 10:10:00,35.85,35.92,35.76,35.78,61300.0,34.0109,34.0774,33.9256,33.9445,61300.0
2009-01-27 10:15:00,35.77,35.83,35.74,35.8,37300.0,33.935,33.992,33.9066,33.9635,37300.0
2009-01-27 10:20:00,35.82,35.95,35.76,35.94,43500.0,33.9825,34.1058,33.9256,34.0963,43500.0
2009-01-27 10:25:00,35.94,36.02,35.94,35.98,42600.0,34.0963,34.1722,34.0963,34.1343,42600.0
2009-01-27 10:30:00,35.98,36.0,35.92,35.95,39400.0,34.1343,34.1532,34.0774,34.1058,39400.0
2009-01-27 10:35:00,35.94,35.96,35.9,35.9,45700.0,34.0963,34.1153,34.0584,34.0584,45700.0
2009-01-27 10:40:00,35.87,35.92,35.8,35.88,51700.0,34.0299,34.0774,33.9635,34.0394,51700.0
2009-01-27 10:45:00,35.82,35.82,35.63,35.72,71500.0,33.9825,33.9825,33.8022,33.8876,71500.0
2009-01-27 10:50:00,35.72,35.83,35.69,35.73,126900.0,33.8876,33.992,33.8592,33.8971,126900.0
2009-01-27 10:55:00,35.74,35.75,35.71,35.73,94900.0,33.9066,33.9161,33.8781,33.8971,94900.0
2009-01-27 11:00:00,35.73,35.75,35.7,35.72,43600.0,33.8971,33.9161,33.8686,33.8876,43600.0
2009-01-27 11:05:00,35.71,35.8,35.69,35.8,123800.0,33.8781,33.9635,33.8592,33.9635,123800.0
2009-01-27 11:10:00,35.8,35.85,35.77,35.78,33300.0,33.9635,34.0109,33.935,33.9445,33300.0
2009-01-27 11:15:00,35.8,36.04,35.8,36.02,99700.0,33.9635,34.1912,33.9635,34.1722,99700.0
2009-01-27 11:20:00,36.03,36.04,35.91,35.91,31600.0,34.1817,34.1912,34.0679,34.0679,31600.0
2009-01-27 11:25:00,35.91,35.93,35.89,35.93,21500.0,34.0679,34.0868,34.0489,34.0868,21500.0
2009-01-27 11:30:00,35.93,35.95,35.73,35.74,68700.0,34.0868,34.1058,33.8971,33.9066,68700.0
2009-01-27 11:35:00,35.74,35.85,35.73,35.85,11600.0,33.9066,34.0109,33.8971,34.0109,11600.0
2009-01-27 11:40:00,35.85,35.89,35.79,35.88,12300.0,34.0109,34.0489,33.954,34.0394,12300.0
2009-01-27 11:45:00,35.88,36.01,35.88,36.0,52900.0,34.0394,34.1627,34.0394,34.1532,52900.0
2009-01-27 11:50:00,36.01,36.01,35.96,35.99,9500.0,34.1627,34.1627,34.1153,34.1438,9500.0
2009-01-27 11:55:00,35.99,36.06,35.9,35.93,27700.0,34.1438,34.2102,34.0584,34.0868,27700.0
2009-01-27 12:00:00,35.93,35.95,35.86,35.93,10100.0,34.0868,34.1058,34.0204,34.0868,10100.0
2009-01-27 12:05:00,35.94,36.05,35.94,36.05,36500.0,34.0963,34.2007,34.0963,34.2007,36500.0
2009-01-27 12:10:00,36.04,36.13,36.03,36.12,45900.0,34.1912,34.2766,34.1817,34.2671,45900.0
2009-01-27 12:15:00,36.12,36.27,36.12,36.27,23000.0,34.2671,34.4094,34.2671,34.4094,23000.0
2009-01-27 12:20:00,36.26,36.3,36.16,36.16,45100.0,34.3999,34.4379,34.305,34.305,45100.0
2009-01-27 12:25:00,36.15,36.35,36.12,36.28,31300.0,34.2956,34.4853,34.2671,34.4189,31300.0
2009-01-27 12:30:00,36.29,36.29,36.17,36.21,23900.0,34.4284,34.4284,34.3145,34.3525,23900.0
2009-01-27 12:35:00,36.22,36.32,36.21,36.31,29800.0,34.362,34.4568,34.3525,34.4473,29800.0
2009-01-27 12:40:00,36.31,36.43,36.31,36.38,28000.0,34.4473,34.5612,34.4473,34.5138,28000.0
2009-01-27 12:45:00,36.38,36.38,36.28,36.34,27500.0,34.5138,34.5138,34.4189,34.4758,27500.0
2009-01-27 12:50:00,36.34,36.39,36.32,36.39,26700.0,34.4758,34.5232,34.4568,34.5232,26700.0
2009-01-27 12:55:00,36.39,36.5,36.38,36.47,29400.0,34.5232,34.6276,34.5138,34.5991,29400.0
2009-01-27 13:00:00,36.47,36.48,36.36,36.37,30000.0,34.5991,34.6086,34.4948,34.5043,30000.0
2009-01-27 13:05:00,36.37,36.38,36.0,36.01,73200.0,34.5043,34.5138,34.1532,34.1627,73200.0
2009-01-27 13:10:00,36.01,36.02,35.97,36.01,53900.0,34.1627,34.1722,34.1248,34.1627,53900.0
2009-01-27 13:15:00,35.99,36.01,35.92,35.95,22400.0,34.1438,34.1627,34.0774,34.1058,22400.0
2009-01-27 13:20:00,35.95,36.19,35.92,36.19,48400.0,34.1058,34.3335,34.0774,34.3335,48400.0
2009-01-27 13:25:00,36.19,36.34,36.18,36.23,96700.0,34.3335,34.4758,34.324,34.3714,96700.0
2009-01-27 13:30:00,36.23,36.25,36.14,36.25,61700.0,34.3714,34.3904,34.2861,34.3904,61700.0
2009-01-27 13:35:00,36.25,36.33,36.2,36.22,38100.0,34.3904,34.4663,34.343,34.362,38100.0
2009-01-27 13:40:00,36.23,36.34,36.21,36.31,85000.0,34.3714,34.4758,34.3525,34.4473,85000.0
2009-01-27 13:45:00,36.3,36.36,36.17,36.23,27400.0,34.4379,34.4948,34.3145,34.3714,27400.0
2009-01-27 13:50:00,36.24,36.31,36.17,36.31,50100.0,34.3809,34.4473,34.3145,34.4473,50100.0
2009-01-27 13:55:00,36.31,36.33,36.05,36.05,36500.0,34.4473,34.4663,34.2007,34.2007,36500.0
2009-01-27 14:00:00,36.04,36.12,35.99,36.08,32200.0,34.1912,34.2671,34.1438,34.2291,32200.0
2009-01-27 14:05:00,36.09,36.11,35.92,36.01,26700.0,34.2386,34.2576,34.0774,34.1627,26700.0
2009-01-27 14:10:00,36.01,36.04,35.93,35.96,28300.0,34.1627,34.1912,34.0868,34.1153,28300.0
2009-01-27 14:15:00,35.95,36.05,35.92,36.03,75500.0,34.1058,34.2007,34.0774,34.1817,75500.0
2009-01-27 14:20:00,36.03,36.06,35.9,35.94,31700.0,34.1817,34.2102,34.0584,34.0963,31700.0
2009-01-27 14:25:00,35.93,36.03,35.91,35.93,36000.0,34.0868,34.1817,34.0679,34.0868,36000.0
2009-01-27 14:30:00,35.93,36.0,35.88,36.0,28400.0,34.0868,34.1532,34.0394,34.1532,28400.0
2009-01-27 14:35:00,36.01,36.17,36.0,36.12,41800.0,34.1627,34.3145,34.1532,34.2671,41800.0
2009-01-27 14:40:00,36.1,36.19,36.09,36.15,37700.0,34.2481,34.3335,34.2386,34.2956,37700.0
2009-01-27 14:45:00,36.15,36.2,36.09,36.17,27000.0,34.2956,34.343,34.2386,34.3145,27000.0
2009-01-27 14:50:00,36.18,36.25,36.11,36.14,36600.0,34.324,34.3904,34.2576,34.2861,36600.0
2009-01-27 14:55:00,36.13,36.17,36.07,36.11,45300.0,34.2766,34.3145,34.2197,34.2576,45300.0
2009-01-27 15:00:00,36.11,36.19,35.95,36.07,92500.0,34.2576,34.3335,34.1058,34.2197,92500.0
2009-01-27 15:05:00,36.08,36.15,36.03,36.13,95700.0,34.2291,34.2956,34.1817,34.2766,95700.0
2009-01-27 15:10:00,36.13,36.31,36.13,36.3,106500.0,34.2766,34.4473,34.2766,34.4379,106500.0
2009-01-27 15:15:00,36.32,36.45,36.3,36.4,77500.0,34.4568,34.5802,34.4379,34.5327,77500.0
2009-01-27 15:20:00,36.4,36.53,36.37,36.53,78400.0,34.5327,34.6561,34.5043,34.6561,78400.0
2009-01-27 15:25:00,36.54,36.61,36.49,36.51,90700.0,34.6655,34.732,34.6181,34.6371,90700.0
2009-01-27 15:30:00,36.51,36.51,36.3,36.35,88500.0,34.6371,34.6371,34.4379,34.4853,88500.0
2009-01-27 15:35:00,36.36,36.43,36.32,36.43,61800.0,34.4948,34.5612,34.4568,34.5612,61800.0
2009-01-27 15:40:00,36.43,36.44,36.31,36.32,72000.0,34.5612,34.5707,34.4473,34.4568,72000.0
2009-01-27 15:45:00,36.34,36.36,36.24,36.36,92800.0,34.4758,34.4948,34.3809,34.4948,92800.0
2009-01-27 15:50:00,36.35,36.41,36.33,36.4,123800.0,34.4853,34.5422,34.4663,34.5327,123800.0
2009-01-27 15:55:00,36.4,36.4,36.28,36.29,128200.0,34.5327,34.5327,34.4189,34.4284,128200.0
2009-01-28 09:30:00,37.01,37.34,36.68,37.34,66600.0,35.1114,35.4245,34.7984,35.4245,66600.0
2009-01-28 09:35:00,37.32,38.05,37.3,37.81,184200.0,35.4055,36.0981,35.3866,35.8704,184200.0
2009-01-28 09:40:00,37.81,37.85,37.43,37.47,166400.0,35.8704,35.9083,35.5099,35.5478,166400.0
2009-01-28 09:45:00,37.47,37.53,37.4,37.44,77700.0,35.5478,35.6048,35.4814,35.5194,77700.0
2009-01-28 09:50:00,37.43,37.55,37.37,37.38,32400.0,35.5099,35.6237,35.453,35.4625,32400.0
2009-01-28 09:55:00,37.38,37.44,37.33,37.35,24600.0,35.4625,35.5194,35.415,35.434,24600.0
2009-01-28 10:00:00,37.37,37.47,37.35,37.45,43800.0,35.453,35.5478,35.434,35.5289,43800.0
2009-01-28 10:05:00,37.45,37.53,37.35,37.53,43000.0,35.5289,35.6048,35.434,35.6048,43000.0
2009-01-28 10:10:00,37.56,37.6,37.5,37.59,30800.0,35.6332,35.6712,35.5763,35.6617,30800.0
2009-01-28 10:15:00,37.59,37.63,37.49,37.63,29900.0,35.6617,35.6996,35.5668,35.6996,29900.0
2009-01-28 10:20:00,37.63,37.66,37.42,37.46,34500.0,35.6996,35.7281,35.5004,35.5384,34500.0
2009-01-28 10:25:00,37.45,37.65,37.41,37.63,27100.0,35.5289,35.7186,35.4909,35.6996,27100.0
2009-01-28 10:30:00,37.63,37.68,37.55,37.59,55800.0,35.6996,35.7471,35.6237,35.6617,55800.0
2009-01-28 10:35:00,37.59,37.59,37.54,37.57,27700.0,35.6617,35.6617,35.6142,35.6427,27700.0
2009-01-28 10:40:00,37.58,37.59,37.38,37.42,43100.0,35.6522,35.6617,35.4625,35.5004,43100.0
2009-01-28 10:45:00,37.41,37.44,37.28,37.28,25600.0,35.4909,35.5194,35.3676,35.3676,25600.0
2009-01-28 10:50:00,37.28,37.3,37.22,37.3,19000.0,35.3676,35.3866,35.3107,35.3866,19000.0
2009-01-28 10:55:00,37.3,37.3,37.24,37.24,26600.0,35.3866,35.3866,35.3296,35.3296,26600.0
2009-01-28 11:00:00,37.24,37.3,37.2,37.26,40300.0,35.3296,35.3866,35.2917,35.3486,40300.0
2009-01-28 11:05:00,37.28,37.39,37.25,37.39,26600.0,35.3676,35.4719,35.3391,35.4719,26600.0
2009-01-28 11:10:00,37.38,37.4,37.22,37.23,22300.0,35.4625,35.4814,35.3107,35.3202,22300.0
2009-01-28 11:15:00,37.25,37.26,37.17,37.21,24300.0,35.3391,35.3486,35.2632,35.3012,24300.0
2009-01-28 11:20:00,37.2,37.22,37.11,37.13,40800.0,35.2917,35.3107,35.2063,35.2253,40800.0
2009-01-28 11:25:00,37.13,37.17,37.11,37.14,25300.0,35.2253,35.2632,35.2063,35.2348,25300.0
2009-01-28 11:30:00,37.15,37.16,36.92,36.94,52700.0,35.2443,35.2537,35.0261,35.045,52700.0
2009-01-28 11:35:00,36.94,36.95,36.83,36.85,39200.0,35.045,35.0545,34.9407,34.9596,39200.0
2009-01-28 11:40:00,36.86,36.9,36.81,36.82,34300.0,34.9691,35.0071,34.9217,34.9312,34300.0
2009-01-28 11:45:00,36.83,36.85,36.8,36.81,22600.0,34.9407,34.9596,34.9122,34.9217,22600.0
2009-01-28 11:50:00,36.83,36.95,36.83,36.95,37800.0,34.9407,35.0545,34.9407,35.0545,37800.0
2009-01-28 11:55:00,36.96,37.03,36.95,37.0,16500.0,35.064,35.1304,35.0545,35.1019,16500.0
2009-01-28 12:00:00,37.01,37.02,36.91,37.02,22800.0,35.1114,35.1209,35.0166,35.1209,22800.0
2009-01-28 12:05:00,37.02,37.09,37.02,37.07,13300.0,35.1209,35.1873,35.1209,35.1684,13300.0
2009-01-28 12:10:00,37.09,37.1,37.05,37.1,15400.0,35.1873,35.1968,35.1494,35.1968,15400.0
2009-01-28 12:15:00,37.11,37.27,37.11,37.24,24200.0,35.2063,35.3581,35.2063,35.3296,24200.0
2009-01-28 12:20:00,37.24,37.27,37.17,37.25,17300.0,35.3296,35.3581,35.2632,35.3391,17300.0
2009-01-28 12:25:00,37.24,37.27,37.24,37.26,15500.0,35.3296,35.3581,35.3296,35.3486,15500.0
2009-01-28 12:30:00,37.27,37.29,37.22,37.26,15300.0,35.3581,35.3771,35.3107,35.3486,15300.0
2009-01-28 12:35:00,37.26,37.37,37.26,37.33,33100.0,35.3486,35.453,35.3486,35.415,33100.0
2009-01-28 12:40:00,37.32,37.33,37.29,37.3,14200.0,35.4055,35.415,35.3771,35.3866,14200.0
2009-01-28 12:45:00,37.31,37.38,37.3,37.31,10400.0,35.396,35.4625,35.3866,35.396,10400.0
2009-01-28 12:50:00,37.31,37.33,37.29,37.3,23000.0,35.396,35.415,35.3771,35.3866,23000.0
2009-01-28 12:55:00,37.3,37.39,37.29,37.36,28400.0,35.3866,35.4719,35.3771,35.4435,28400.0
2009-01-28 13:00:00,37.38,37.44,37.33,37.33,28900.0,35.4625,35.5194,35.415,35.415,28900.0
2009-01-28 13:05:00,37.33,37.44,37.3,37.4,19500.0,35.415,35.5194,35.3866,35.4814,19500.0
2009-01-28 13:10:00,37.41,37.41,37.31,37.31,11300.0,35.4909,35.4909,35.396,35.396,11300.0
2009-01-28 13:15:00,37.32,37.33,37.3,37.33,21000.0,35.4055,35.415,35.3866,35.415,21000.0
2009-01-28 13:20:00,37.34,37.41,37.32,37.38,44600.0,35.4245,35.4909,35.4055,35.4625,44600.0
2009-01-28 13:25:00,37.38,37.45,37.35,37.44,178700.0,35.4625,35.5289,35.434,35.5194,178700.0
2009-01-28 13:30:00,37.43,37.5,37.41,37.43,40200.0,35.5099,35.5763,35.4909,35.5099,40200.0
2009-01-28 13:35:00,37.43,37.5,37.41,37.49,37800.0,35.5099,35.5763,35.4909,35.5668,37800.0
2009-01-28 13:40:00,37.49,37.5,37.46,37.49,30300.0,35.5668,35.5763,35.5384,35.5668,30300.0
2009-01-28 13:45:00,37.49,37.59,37.49,37.59,26800.0,35.5668,35.6617,35.5668,35.6617,26800.0
2009-01-28 13:50:00,37.59,37.62,37.44,37.45,43300.0,35.6617,35.6901,35.5194,35.5289,43300.0
2009-01-28 13:55:00,37.45,37.49,37.43,37.46,30800.0,35.5289,35.5668,35.5099,35.5384,30800.0
2009-01-28 14:00:00,37.47,37.47,37.42,37.42,43800.0,35.5478,35.5478,35.5004,35.5004,43800.0
2009-01-28 14:05:00,37.42,37.46,37.4,37.41,26200.0,35.5004,35.5384,35.4814,35.4909,26200.0
2009-01-28 14:10:00,37.41,37.45,37.35,37.38,56200.0,35.4909,35.5289,35.434,35.4625,56200.0
2009-01-28 14:15:00,37.36,37.46,37.24,37.44,55900.0,35.4435,35.5384,35.3296,35.5194,55900.0
2009-01-28 14:20:00,37.44,37.46,37.28,37.28,241500.0,35.5194,35.5384,35.3676,35.3676,241500.0
2009-01-28 14:25:00,37.28,37.4,37.27,37.37,34300.0,35.3676,35.4814,35.3581,35.453,34300.0
2009-01-28 14:30:00,37.39,37.4,37.24,37.33,152700.0,35.4719,35.4814,35.3296,35.415,152700.0
2009-01-28 14:35:00,37.33,37.41,37.29,37.4,34400.0,35.415,35.4909,35.3771,35.4814,34400.0
2009-01-28 14:40:00,37.41,37.49,37.36,37.47,28200.0,35.4909,35.5668,35.4435,35.5478,28200.0
2009-01-28 14:45:00,37.46,37.5,37.38,37.5,31300.0,35.5384,35.5763,35.4625,35.5763,31300.0
2009-01-28 14:50:00,37.49,37.51,37.36,37.38,46200.0,35.5668,35.5858,35.4435,35.4625,46200.0
2009-01-28 14:55:00,37.39,37.59,37.38,37.57,40800.0,35.4719,35.6617,35.4625,35.6427,40800.0
2009-01-28 15:00:00,37.58,37.67,37.5,37.52,53900.0,35.6522,35.7376,35.5763,35.5953,53900.0
2009-01-28 15:05:00,37.53,37.56,37.21,37.24,82000.0,35.6048,35.6332,35.3012,35.3296,82000.0
2009-01-28 15:10:00,37.24,37.29,37.15,37.16,80400.0,35.3296,35.3771,35.2443,35.2537,80400.0
2009-01-28 15:15:00,37.2,37.55,37.14,37.31,71900.0,35.2917,35.6237,35.2348,35.396,71900.0
2009-01-28 15:20:00,37.32,37.33,37.15,37.27,46900.0,35.4055,35.415,35.2443,35.3581,46900.0
2009-01-28 15:25:00,37.28,37.28,37.15,37.18,48800.0,35.3676,35.3676,35.2443,35.2727,48800.0
2009-01-28 15:30:00,37.17,37.23,37.12,37.17,59600.0,35.2632,35.3202,35.2158,35.2632,59600.0
2009-01-28 15:35:00,37.17,37.27,37.14,37.27,49300.0,35.2632,35.3581,35.2348,35.3581,49300.0
2009-01-28 15:40:00,37.26,37.38,37.26,37.3,78800.0,35.3486,35.4625,35.3486,35.3866,78800.0
2009-01-28 15:45:00,37.32,37.4,37.3,37.39,81000.0,35.4055,35.4814,35.3866,35.4719,81000.0
2009-01-28 15:50:00,37.4,37.43,37.29,37.35,100500.0,35.4814,35.5099,35.3771,35.434,100500.0
2009-01-28 15:55:00,37.34,37.45,37.33,37.34,109800.0,35.4245,35.5289,35.415,35.4245,109800.0
2009-01-29 09:30:00,36.51,37.37,36.48,37.2,79400.0,34.6371,35.453,34.6086,35.2917,79400.0
2009-01-29 09:35:00,37.2,37.2,36.85,36.85,36200.0,35.2917,35.2917,34.9596,34.9596,36200.0
2009-01-29 09:40:00,36.84,37.11,36.75,37.01,41200.0,34.9502,35.2063,34.8648,35.1114,41200.0
2009-01-29 09:45:00,36.99,37.17,36.95,37.15,70700.0,35.0925,35.2632,35.0545,35.2443,70700.0
2009-01-29 09:50:00,37.15,37.18,36.9,36.96,18100.0,35.2443,35.2727,35.0071,35.064,18100.0
2009-01-29 09:55:00,36.96,36.96,36.72,36.79,65400.0,35.064,35.064,34.8363,34.9027,65400.0
2009-01-29 10:00:00,36.76,36.77,36.54,36.55,70500.0,34.8743,34.8837,34.6655,34.675,70500.0
2009-01-29 10:05:00,36.55,36.57,36.41,36.41,27700.0,34.675,34.694,34.5422,34.5422,27700.0
2009-01-29 10:10:00,36.39,36.46,36.32,36.45,57600.0,34.5232,34.5897,34.4568,34.5802,57600.0
2009-01-29 10:15:00,36.47,36.61,36.4,36.59,29300.0,34.5991,34.732,34.5327,34.713,29300.0
2009-01-29 10:20:00,36.58,36.67,36.51,36.67,37100.0,34.7035,34.7889,34.6371,34.7889,37100.0
2009-01-29 10:25:00,36.66,36.75,36.66,36.75,18400.0,34.7794,34.8648,34.7794,34.8648,18400.0
2009-01-29 10:30:00,36.72,36.79,36.63,36.66,28300.0,34.8363,34.9027,34.7509,34.7794,28300.0
2009-01-29 10:35:00,36.65,36.68,36.57,36.59,50700.0,34.7699,34.7984,34.694,34.713,50700.0
2009-01-29 10:40:00,36.59,36.63,36.58,36.6,20300.0,34.713,34.7509,34.7035,34.7225,20300.0
2009-01-29 10:45:00,36.59,36.64,36.57,36.6,11200.0,34.713,34.7604,34.694,34.7225,11200.0
2009-01-29 10:50:00,36.61,36.67,36.58,36.61,29500.0,34.732,34.7889,34.7035,34.732,29500.0
2009-01-29 10:55:00,36.6,36.79,36.58,36.77,33300.0,34.7225,34.9027,34.7035,34.8837,33300.0
2009-01-29 11:00:00,36.77,36.85,36.73,36.73,28800.0,34.8837,34.9596,34.8458,34.8458,28800.0
2009-01-29 11:05:00,36.75,36.79,36.72,36.77,16200.0,34.8648,34.9027,34.8363,34.8837,16200.0
2009-01-29 11:10:00,36.79,36.88,36.77,36.88,12100.0,34.9027,34.9881,34.8837,34.9881,12100.0
2009-01-29 11:15:00,36.88,36.92,36.88,36.88,8700.0,34.9881,35.0261,34.9881,34.9881,8700.0
2009-01-29 11:20:00,36.88,36.88,36.82,36.82,6100.0,34.9881,34.9881,34.9312,34.9312,6100.0
2009-01-29 11:25:00,36.82,36.84,36.74,36.74,8600.0,34.9312,34.9502,34.8553,34.8553,8600.0
2009-01-29 11:30:00,36.73,36.76,36.68,36.69,18700.0,34.8458,34.8743,34.7984,34.8079,18700.0
2009-01-29 11:35:00,36.69,36.71,36.65,36.67,10100.0,34.8079,34.8268,34.7699,34.7889,10100.0
2009-01-29 11:40:00,36.66,36.66,36.61,36.61,10900.0,34.7794,34.7794,34.732,34.732,10900.0
2009-01-29 11:45:00,36.6,36.6,36.52,36.54,14100.0,34.7225,34.7225,34.6466,34.6655,14100.0
2009-01-29 11:50:00,36.54,36.57,36.51,36.55,8700.0,34.6655,34.694,34.6371,34.675,8700.0
2009-01-29 11:55:00,36.56,36.58,36.54,36.56,8000.0,34.6845,34.7035,34.6655,34.6845,8000.0
2009-01-29 12:00:00,36.55,36.57,36.4,36.42,19700.0,34.675,34.694,34.5327,34.5517,19700.0
2009-01-29 12:05:00,36.41,36.42,36.31,36.36,20500.0,34.5422,34.5517,34.4473,34.4948,20500.0
2009-01-29 12:10:00,36.36,36.41,36.36,36.4,13500.0,34.4948,34.5422,34.4948,34.5327,13500.0
2009-01-29 12:15:00,36.4,36.43,36.39,36.43,9500.0,34.5327,34.5612,34.5232,34.5612,9500.0
2009-01-29 12:20:00,36.43,36.47,36.38,36.4,16500.0,34.5612,34.5991,34.5138,34.5327,16500.0
2009-01-29 12:25:00,36.4,36.46,36.4,36.44,20400.0,34.5327,34.5897,34.5327,34.5707,20400.0
2009-01-29 12:30:00,36.45,36.53,36.42,36.53,8500.0,34.5802,34.6561,34.5517,34.6561,8500.0
2009-01-29 12:35:00,36.55,36.59,36.52,36.52,6600.0,34.675,34.713,34.6466,34.6466,6600.0
2009-01-29 12:40:00,36.52,36.53,36.48,36.53,9600.0,34.6466,34.6561,34.6086,34.6561,9600.0
2009-01-29 12:45:00,36.53,36.55,36.52,36.53,4000.0,34.6561,34.675,34.6466,34.6561,4000.0
2009-01-29 12:50:00,36.53,36.54,36.44,36.44,11100.0,34.6561,34.6655,34.5707,34.5707,11100.0
2009-01-29 12:55:00,36.42,36.42,36.28,36.28,35700.0,34.5517,34.5517,34.4189,34.4189,35700.0
2009-01-29 13:00:00,36.28,36.32,36.23,36.32,32800.0,34.4189,34.4568,34.3714,34.4568,32800.0
2009-01-29 13:05:00,36.34,36.38,36.33,36.33,8100.0,34.4758,34.5138,34.4663,34.4663,8100.0
2009-01-29 13:10:00,36.33,36.36,36.3,36.34,14200.0,34.4663,34.4948,34.4379,34.4758,14200.0
2009-01-29 13:15:00,36.33,36.35,36.28,36.32,16500.0,34.4663,34.4853,34.4189,34.4568,16500.0
2009-01-29 13:20:00,36.29,36.35,36.27,36.34,14800.0,34.4284,34.4853,34.4094,34.4758,14800.0
2009-01-29 13:25:00,36.34,36.42,36.33,36.42,13300.0,34.4758,34.5517,34.4663,34.5517,13300.0
2009-01-29 13:30:00,36.42,36.45,36.38,36.38,14200.0,34.5517,34.5802,34.5138,34.5138,14200.0
2009-01-29 13:35:00,36.38,36.41,36.31,36.32,17100.0,34.5138,34.5422,34.4473,34.4568,17100.0
2009-01-29 13:40:00,36.33,36.46,36.33,36.41,16100.0,34.4663,34.5897,34.4663,34.5422,16100.0
2009-01-29 13:45:00,36.39,36.45,36.38,36.39,16100.0,34.5232,34.5802,34.5138,34.5232,16100.0
2009-01-29 13:50:00,36.38,36.38,36.28,36.29,11000.0,34.5138,34.5138,34.4189,34.4284,11000.0
2009-01-29 13:55:00,36.29,36.4,36.26,36.39,17600.0,34.4284,34.5327,34.3999,34.5232,17600.0
2009-01-29 14:00:00,36.4,36.45,36.37,36.45,13300.0,34.5327,34.5802,34.5043,34.5802,13300.0
2009-01-29 14:05:00,36.44,36.54,36.44,36.5,17400.0,34.5707,34.6655,34.5707,34.6276,17400.0
2009-01-29 14:10:00,36.5,36.53,36.43,36.52,18100.0,34.6276,34.6561,34.5612,34.6466,18100.0
2009-01-29 14:15:00,36.52,36.58,36.49,36.56,14800.0,34.6466,34.7035,34.6181,34.6845,14800.0
2009-01-29 14:20:00,36.56,36.59,36.46,36.48,17000.0,34.6845,34.713,34.5897,34.6086,17000.0
2009-01-29 14:25:00,36.48,36.66,36.48,36.64,22400.0,34.6086,34.7794,34.6086,34.7604,22400.0
2009-01-29 14:30:00,36.64,36.68,36.6,36.66,38700.0,34.7604,34.7984,34.7225,34.7794,38700.0
2009-01-29 14:35:00,36.65,36.67,36.6,36.62,32600.0,34.7699,34.7889,34.7225,34.7414,32600.0
2009-01-29 14:40:00,36.61,36.67,36.55,36.59,45600.0,34.732,34.7889,34.675,34.713,45600.0
2009-01-29 14:45:00,36.61,36.68,36.57,36.65,29300.0,34.732,34.7984,34.694,34.7699,29300.0
2009-01-29 14:50:00,36.66,36.73,36.64,36.69,53100.0,34.7794,34.8458,34.7604,34.8079,53100.0
2009-01-29 14:55:00,36.7,36.72,36.6,36.65,29000.0,34.8173,34.8363,34.7225,34.7699,29000.0
2009-01-29 15:00:00,36.66,36.8,36.65,36.77,36500.0,34.7794,34.9122,34.7699,34.8837,36500.0
2009-01-29 15:05:00,36.76,36.78,36.72,36.75,28300.0,34.8743,34.8932,34.8363,34.8648,28300.0
2009-01-29 15:10:00,36.76,36.79,36.69,36.77,32600.0,34.8743,34.9027,34.8079,34.8837,32600.0
2009-01-29 15:15:00,36.76,36.79,36.71,36.74,23100.0,34.8743,34.9027,34.8268,34.8553,23100.0
2009-01-29 15:20:00,36.74,36.75,36.6,36.65,33500.0,34.8553,34.8648,34.7225,34.7699,33500.0
2009-01-29 15:25:00,36.64,36.68,36.62,36.66,26300.0,34.7604,34.7984,34.7414,34.7794,26300.0
2009-01-29 15:30:00,36.65,36.65,36.46,36.46,68400.0,34.7699,34.7699,34.5897,34.5897,68400.0
2009-01-29 15:35:00,36.47,36.61,36.41,36.56,88800.0,34.5991,34.732,34.5422,34.6845,88800.0
2009-01-29 15:40:00,36.56,36.65,36.53,36.53,138600.0,34.6845,34.7699,34.6561,34.6561,138600.0
2009-01-29 15:45:00,36.53,36.6,36.46,36.59,115900.0,34.6561,34.7225,34.5897,34.713,115900.0
2009-01-29 15:50:00,36.59,36.6,36.51,36.6,318100.0,34.713,34.7225,34.6371,34.7225,318100.0
2009-01-29 15:55:00,36.58,36.6,36.46,36.48,202800.0,34.7035,34.7225,34.5897,34.6086,202800.0
2009-01-30 09:30:00,36.43,36.77,36.43,36.74,111000.0,34.5612,34.8837,34.5612,34.8553,111000.0
2009-01-30 09:35:00,36.75,37.05,36.75,36.83,28600.0,34.8648,35.1494,34.8648,34.9407,28600.0
2009-01-30 09:40:00,36.83,36.96,36.74,36.96,34100.0,34.9407,35.064,34.8553,35.064,34100.0
2009-01-30 09:45:00,36.98,37.08,36.93,37.03,30200.0,35.083,35.1778,35.0355,35.1304,30200.0
2009-01-30 09:50:00,37.02,37.08,36.89,36.9,35600.0,35.1209,35.1778,34.9976,35.0071,35600.0
2009-01-30 09:55:00,36.91,37.03,36.76,36.76,53300.0,35.0166,35.1304,34.8743,34.8743,53300.0
2009-01-30 10:00:00,36.76,36.82,36.69,36.73,30600.0,34.8743,34.9312,34.8079,34.8458,30600.0
2009-01-30 10:05:00,36.72,36.77,36.7,36.74,42200.0,34.8363,34.8837,34.8173,34.8553,42200.0
2009-01-30 10:10:00,36.75,36.75,36.62,36.69,98300.0,34.8648,34.8648,34.7414,34.8079,98300.0
2009-01-30 10:15:00,36.7,36.77,36.64,36.7,37600.0,34.8173,34.8837,34.7604,34.8173,37600.0
2009-01-30 10:20:00,36.71,36.77,36.67,36.74,34600.0,34.8268,34.8837,34.7889,34.8553,34600.0
2009-01-30 10:25:00,36.73,36.75,36.57,36.59,31800.0,34.8458,34.8648,34.694,34.713,31800.0
2009-01-30 10:30:00,36.6,36.67,36.45,36.5,134200.0,34.7225,34.7889,34.5802,34.6276,134200.0
2009-01-30 10:35:00,36.5,36.5,36.28,36.29,48300.0,34.6276,34.6276,34.4189,34.4284,48300.0
2009-01-30 10:40:00,36.28,36.66,36.08,36.1,304700.0,34.4189,34.7794,34.2291,34.2481,304700.0
2009-01-30 10:45:00,36.1,36.11,35.9,36.03,87900.0,34.2481,34.2576,34.0584,34.1817,87900.0
2009-01-30 10:50:00,36.03,36.04,35.92,36.04,37900.0,34.1817,34.1912,34.0774,34.1912,37900.0
2009-01-30 10:55:00,36.04,36.07,35.97,36.0,25400.0,34.1912,34.2197,34.1248,34.1532,25400.0
2009-01-30 11:00:00,35.99,36.04,35.99,36.0,36500.0,34.1438,34.1912,34.1438,34.1532,36500.0
2009-01-30 11:05:00,36.01,36.04,35.96,35.97,39400.0,34.1627,34.1912,34.1153,34.1248,39400.0
2009-01-30 11:10:00,35.98,36.0,35.91,35.98,15800.0,34.1343,34.1532,34.0679,34.1343,15800.0
2009-01-30 11:15:00,35.96,36.0,35.91,35.91,16900.0,34.1153,34.1532,34.0679,34.0679,16900.0
2009-01-30 11:20:00,35.91,35.95,35.9,35.93,12000.0,34.0679,34.1058,34.0584,34.0868,12000.0
2009-01-30 11:25:00,35.93,35.94,35.75,35.82,21000.0,34.0868,34.0963,33.9161,33.9825,21000.0
2009-01-30 11:30:00,35.81,35.87,35.68,35.71,42800.0,33.973,34.0299,33.8497,33.8781,42800.0
2009-01-30 11:35:00,35.7,35.74,35.66,35.69,48000.0,33.8686,33.9066,33.8307,33.8592,48000.0
2009-01-30 11:40:00,35.68,35.71,35.63,35.65,34600.0,33.8497,33.8781,33.8022,33.8212,34600.0
2009-01-30 11:45:00,35.66,35.83,35.61,35.83,30600.0,33.8307,33.992,33.7833,33.992,30600.0
2009-01-30 11:50:00,35.83,35.89,35.81,35.89,13900.0,33.992,34.0489,33.973,34.0489,13900.0
2009-01-30 11:55:00,35.89,35.9,35.84,35.84,38500.0,34.0489,34.0584,34.0015,34.0015,38500.0
2009-01-30 12:00:00,35.85,35.89,35.82,35.84,14600.0,34.0109,34.0489,33.9825,34.0015,14600.0
2009-01-30 12:05:00,35.83,35.88,35.8,35.88,51600.0,33.992,34.0394,33.9635,34.0394,51600.0
2009-01-30 12:10:00,35.89,35.92,35.87,35.89,56200.0,34.0489,34.0774,34.0299,34.0489,56200.0
2009-01-30 12:15:00,35.91,35.95,35.86,35.94,111700.0,34.0679,34.1058,34.0204,34.0963,111700.0
2009-01-30 12:20:00,35.95,35.99,35.94,35.94,16300.0,34.1058,34.1438,34.0963,34.0963,16300.0
2009-01-30 12:25:00,35.94,35.97,35.92,35.94,11900.0,34.0963,34.1248,34.0774,34.0963,11900.0
2009-01-30 12:30:00,35.95,35.97,35.82,35.88,22800.0,34.1058,34.1248,33.9825,34.0394,22800.0
2009-01-30 12:35:00,35.88,35.9,35.85,35.86,20700.0,34.0394,34.0584,34.0109,34.0204,20700.0
2009-01-30 12:40:00,35.86,35.91,35.85,35.89,26200.0,34.0204,34.0679,34.0109,34.0489,26200.0
2009-01-30 12:45:00,35.88,35.91,35.86,35.91,28000.0,34.0394,34.0679,34.0204,34.0679,28000.0
2009-01-30 12:50:00,35.9,35.92,35.89,35.9,22500.0,34.0584,34.0774,34.0489,34.0584,22500.0
2009-01-30 12:55:00,35.9,35.97,35.89,35.95,81200.0,34.0584,34.1248,34.0489,34.1058,81200.0
2009-01-30 13:00:00,35.94,35.95,35.85,35.9,57300.0,34.0963,34.1058,34.0109,34.0584,57300.0
2009-01-30 13:05:00,35.9,36.0,35.9,35.96,37900.0,34.0584,34.1532,34.0584,34.1153,37900.0
2009-01-30 13:10:00,35.98,36.0,35.92,35.99,32400.0,34.1343,34.1532,34.0774,34.1438,32400.0
2009-01-30 13:15:00,35.99,36.0,35.92,35.99,38600.0,34.1438,34.1532,34.0774,34.1438,38600.0
2009-01-30 13:20:00,35.98,36.0,35.96,35.97,11900.0,34.1343,34.1532,34.1153,34.1248,11900.0
2009-01-30 13:25:00,35.96,35.98,35.74,35.85,28300.0,34.1153,34.1343,33.9066,34.0109,28300.0
2009-01-30 13:30:00,35.86,35.86,35.78,35.84,21600.0,34.0204,34.0204,33.9445,34.0015,21600.0
2009-01-30 13:35:00,35.84,35.86,35.75,35.77,13800.0,34.0015,34.0204,33.9161,33.935,13800.0
2009-01-30 13:40:00,35.77,35.83,35.7,35.81,42600.0,33.935,33.992,33.8686,33.973,42600.0
2009-01-30 13:45:00,35.81,35.85,35.79,35.84,35500.0,33.973,34.0109,33.954,34.0015,35500.0
2009-01-30 13:50:00,35.85,35.95,35.82,35.87,38800.0,34.0109,34.1058,33.9825,34.0299,38800.0
2009-01-30 13:55:00,35.85,35.99,35.82,35.99,44600.0,34.0109,34.1438,33.9825,34.1438,44600.0
2009-01-30 14:00:00,35.98,36.01,35.9,36.0,142400.0,34.1343,34.1627,34.0584,34.1532,142400.0
2009-01-30 14:05:00,36.0,36.04,35.96,36.0,78400.0,34.1532,34.1912,34.1153,34.1532,78400.0
2009-01-30 14:10:00,35.99,36.08,35.94,36.01,28100.0,34.1438,34.2291,34.0963,34.1627,28100.0
2009-01-30 14:15:00,36.0,36.03,35.96,36.02,24000.0,34.1532,34.1817,34.1153,34.1722,24000.0
2009-01-30 14:20:00,36.02,36.03,35.92,35.94,21500.0,34.1722,34.1817,34.0774,34.0963,21500.0
2009-01-30 14:25:00,35.93,36.14,35.92,36.03,37300.0,34.0868,34.2861,34.0774,34.1817,37300.0
2009-01-30 14:30:00,36.03,36.09,35.95,35.99,50800.0,34.1817,34.2386,34.1058,34.1438,50800.0
2009-01-30 14:35:00,35.99,36.01,35.93,35.94,21100.0,34.1438,34.1627,34.0868,34.0963,21100.0
2009-01-30 14:40:00,35.94,35.95,35.88,35.93,21300.0,34.0963,34.1058,34.0394,34.0868,21300.0
2009-01-30 14:45:00,35.92,35.94,35.88,35.93,25000.0,34.0774,34.0963,34.0394,34.0868,25000.0
2009-01-30 14:50:00,35.93,35.96,35.9,35.9,30400.0,34.0868,34.1153,34.0584,34.0584,30400.0
2009-01-30 14:55:00,35.89,36.02,35.88,36.0,30400.0,34.0489,34.1722,34.0394,34.1532,30400.0
2009-01-30 15:00:00,36.0,36.08,35.94,35.95,45300.0,34.1532,34.2291,34.0963,34.1058,45300.0
2009-01-30 15:05:00,35.96,36.0,35.9,35.96,33900.0,34.1153,34.1532,34.0584,34.1153,33900.0
2009-01-30 15:10:00,35.96,36.09,35.94,35.99,66000.0,34.1153,34.2386,34.0963,34.1438,66000.0
2009-01-30 15:15:00,35.99,36.0,35.83,35.83,49200.0,34.1438,34.1532,33.992,33.992,49200.0
2009-01-30 15:20:00,35.83,35.85,35.74,35.75,52600.0,33.992,34.0109,33.9066,33.9161,52600.0
2009-01-30 15:25:00,35.75,35.87,35.71,35.76,37000.0,33.9161,34.0299,33.8781,33.9256,37000.0
2009-01-30 15:30:00,35.76,35.76,35.63,35.7,35200.0,33.9256,33.9256,33.8022,33.8686,35200.0
2009-01-30 15:35:00,35.69,35.77,35.63,35.71,79700.0,33.8592,33.935,33.8022,33.8781,79700.0
2009-01-30 15:40:00,35.71,35.94,35.71,35.9,95900.0,33.8781,34.0963,33.8781,34.0584,95900.0
2009-01-30 15:45:00,35.89,36.04,35.85,36.0,159600.0,34.0489,34.1912,34.0109,34.1532,159600.0
2009-01-30 15:50:00,36.01,36.03,35.93,35.96,191600.0,34.1627,34.1817,34.0868,34.1153,191600.0
2009-01-30 15:55:00,35.97,35.97,35.8,35.92,223400.0,34.1248,34.1248,33.9635,34.0774,223400.0
2009-02-02 09:30:00,35.55,36.19,35.55,35.86,69900.0,33.7263,34.3335,33.7263,34.0204,69900.0
2009-02-02 09:35:00,35.87,35.88,35.75,35.88,54200.0,34.0299,34.0394,33.9161,34.0394,54200.0
2009-02-02 09:40:00,35.87,35.89,35.69,35.74,37300.0,34.0299,34.0489,33.8592,33.9066,37300.0
2009-02-02 09:45:00,35.75,35.77,35.62,35.67,26600.0,33.9161,33.935,33.7927,33.8402,26600.0
2009-02-02 09:50:00,35.68,35.71,35.59,35.59,45400.0,33.8497,33.8781,33.7643,33.7643,45400.0
2009-02-02 09:55:00,35.6,35.73,35.55,35.69,23800.0,33.7738,33.8971,33.7263,33.8592,23800.0
2009-02-02 10:00:00,35.7,35.75,35.67,35.68,36200.0,33.8686,33.9161,33.8402,33.8497,36200.0
2009-02-02 10:05:00,35.67,35.96,35.62,35.96,38700.0,33.8402,34.1153,33.7927,34.1153,38700.0
2009-02-02 10:10:00,35.96,36.07,35.96,36.05,47300.0,34.1153,34.2197,34.1153,34.2007,47300.0
2009-02-02 10:15:00,36.06,36.28,36.05,36.18,58100.0,34.2102,34.4189,34.2007,34.324,58100.0
2009-02-02 10:20:00,36.2,36.2,36.07,36.12,44100.0,34.343,34.343,34.2197,34.2671,44100.0
2009-02-02 10:25:00,36.11,36.11,35.97,35.98,21900.0,34.2576,34.2576,34.1248,34.1343,21900.0
2009-02-02 10:30:00,35.99,36.02,35.98,36.01,64800.0,34.1438,34.1722,34.1343,34.1627,64800.0
2009-02-02 10:35:00,36.0,36.08,35.99,36.0,53800.0,34.1532,34.2291,34.1438,34.1532,53800.0
2009-02-02 10:40:00,35.99,35.99,35.68,35.69,167800.0,34.1438,34.1438,33.8497,33.8592,167800.0
2009-02-02 10:45:00,35.7,35.74,35.57,35.66,82100.0,33.8686,33.9066,33.7453,33.8307,82100.0
2009-02-02 10:50:00,35.66,35.66,35.5,35.52,57800.0,33.8307,33.8307,33.6789,33.6979,57800.0
2009-02-02 10:55:00,35.54,35.58,35.5,35.54,105000.0,33.7168,33.7548,33.6789,33.7168,105000.0
2009-02-02 11:00:00,35.53,35.68,35.5,35.65,60900.0,33.7074,33.8497,33.6789,33.8212,60900.0
2009-02-02 11:05:00,35.65,35.7,35.63,35.65,25300.0,33.8212,33.8686,33.8022,33.8212,25300.0
2009-02-02 11:10:00,35.66,35.73,35.66,35.71,16500.0,33.8307,33.8971,33.8307,33.8781,16500.0
2009-02-02 11:15:00,35.71,35.82,35.7,35.81,19100.0,33.8781,33.9825,33.8686,33.973,19100.0
2009-02-02 11:20:00,35.8,35.81,35.69,35.75,16000.0,33.9635,33.973,33.8592,33.9161,16000.0
2009-02-02 11:25:00,35.76,35.83,35.75,35.82,14300.0,33.9256,33.992,33.9161,33.9825,14300.0
2009-02-02 11:30:00,35.83,35.99,35.83,35.99,32700.0,33.992,34.1438,33.992,34.1438,32700.0
2009-02-02 11:35:00,35.98,36.0,35.9,35.9,16700.0,34.1343,34.1532,34.0584,34.0584,16700.0
2009-02-02 11:40:00,35.89,35.9,35.79,35.88,20000.0,34.0489,34.0584,33.954,34.0394,20000.0
2009-02-02 11:45:00,35.88,36.0,35.88,35.97,19300.0,34.0394,34.1532,34.0394,34.1248,19300.0
2009-02-02 11:50:00,35.98,36.06,35.97,36.03,37000.0,34.1343,34.2102,34.1248,34.1817,37000.0
2009-02-02 11:55:00,36.03,36.06,35.98,36.01,46500.0,34.1817,34.2102,34.1343,34.1627,46500.0
2009-02-02 12:00:00,36.01,36.14,36.0,36.08,28500.0,34.1627,34.2861,34.1532,34.2291,28500.0
2009-02-02 12:05:00,36.09,36.09,36.03,36.08,13200.0,34.2386,34.2386,34.1817,34.2291,13200.0
2009-02-02 12:10:00,36.08,36.1,36.06,36.08,13400.0,34.2291,34.2481,34.2102,34.2291,13400.0
2009-02-02 12:15:00,36.09,36.2,36.08,36.19,13400.0,34.2386,34.343,34.2291,34.3335,13400.0
2009-02-02 12:20:00,36.18,36.22,36.12,36.15,34400.0,34.324,34.362,34.2671,34.2956,34400.0
2009-02-02 12:25:00,36.15,36.16,36.06,36.1,29500.0,34.2956,34.305,34.2102,34.2481,29500.0
2009-02-02 12:30:00,36.1,36.18,36.1,36.14,24700.0,34.2481,34.324,34.2481,34.2861,24700.0
2009-02-02 12:35:00,36.15,36.18,36.14,36.16,29700.0,34.2956,34.324,34.2861,34.305,29700.0
2009-02-02 12:40:00,36.16,36.19,36.11,36.13,28500.0,34.305,34.3335,34.2576,34.2766,28500.0
2009-02-02 12:45:00,36.14,36.18,36.07,36.08,65200.0,34.2861,34.324,34.2197,34.2291,65200.0
2009-02-02 12:50:00,36.09,36.16,36.04,36.12,31400.0,34.2386,34.305,34.1912,34.2671,31400.0
2009-02-02 12:55:00,36.12,36.17,36.11,36.12,30600.0,34.2671,34.3145,34.2576,34.2671,30600.0
2009-02-02 13:00:00,36.13,36.15,36.06,36.08,34000.0,34.2766,34.2956,34.2102,34.2291,34000.0
2009-02-02 13:05:00,36.08,36.13,36.07,36.11,26700.0,34.2291,34.2766,34.2197,34.2576,26700.0
2009-02-02 13:10:00,36.11,36.12,36.02,36.02,17400.0,34.2576,34.2671,34.1722,34.1722,17400.0
2009-02-02 13:15:00,36.02,36.07,36.0,36.04,32600.0,34.1722,34.2197,34.1532,34.1912,32600.0
2009-02-02 13:20:00,36.06,36.06,35.93,35.95,65000.0,34.2102,34.2102,34.0868,34.1058,65000.0
2009-02-02 13:25:00,35.94,36.0,35.94,35.97,30900.0,34.0963,34.1532,34.0963,34.1248,30900.0
2009-02-02 13:30:00,35.97,36.0,35.96,35.99,48000.0,34.1248,34.1532,34.1153,34.1438,48000.0
2009-02-02 13:35:00,36.0,36.0,35.93,35.94,53000.0,34.1532,34.1532,34.0868,34.0963,53000.0
2009-02-02 13:40:00,35.95,35.96,35.9,35.92,30300.0,34.1058,34.1153,34.0584,34.0774,30300.0
2009-02-02 13:45:00,35.92,35.94,35.87,35.94,39100.0,34.0774,34.0963,34.0299,34.0963,39100.0
2009-02-02 13:50:00,35.93,35.93,35.79,35.79,39900.0,34.0868,34.0868,33.954,33.954,39900.0
2009-02-02 13:55:00,35.78,35.86,35.74,35.76,39400.0,33.9445,34.0204,33.9066,33.9256,39400.0
2009-02-02 14:00:00,35.77,35.86,35.71,35.76,37700.0,33.935,34.0204,33.8781,33.9256,37700.0
2009-02-02 14:05:00,35.76,35.93,35.75,35.89,48400.0,33.9256,34.0868,33.9161,34.0489,48400.0
2009-02-02 14:10:00,35.9,35.94,35.86,35.9,33800.0,34.0584,34.0963,34.0204,34.0584,33800.0
2009-02-02 14:15:00,35.9,35.99,35.87,35.94,61200.0,34.0584,34.1438,34.0299,34.0963,61200.0
2009-02-02 14:20:00,35.94,35.97,35.85,35.88,28100.0,34.0963,34.1248,34.0109,34.0394,28100.0
2009-02-02 14:25:00,35.88,35.92,35.78,35.89,29600.0,34.0394,34.0774,33.9445,34.0489,29600.0
2009-02-02 14:30:00,35.9,35.92,35.82,35.84,28800.0,34.0584,34.0774,33.9825,34.0015,28800.0
2009-02-02 14:35:00,35.82,35.87,35.79,35.81,37400.0,33.9825,34.0299,33.954,33.973,37400.0
2009-02-02 14:40:00,35.81,35.96,35.79,35.93,42700.0,33.973,34.1153,33.954,34.0868,42700.0
2009-02-02 14:45:00,35.93,35.94,35.81,35.86,28500.0,34.0868,34.0963,33.973,34.0204,28500.0
2009-02-02 14:50:00,35.84,35.85,35.79,35.82,27400.0,34.0015,34.0109,33.954,33.9825,27400.0
2009-02-02 14:55:00,35.82,35.83,35.72,35.72,37900.0,33.9825,33.992,33.8876,33.8876,37900.0
2009-02-02 15:00:00,35.73,35.81,35.65,35.77,68900.0,33.8971,33.973,33.8212,33.935,68900.0
2009-02-02 15:05:00,35.77,35.83,35.76,35.81,44600.0,33.935,33.992,33.9256,33.973,44600.0
2009-02-02 15:10:00,35.81,35.93,35.75,35.89,59100.0,33.973,34.0868,33.9161,34.0489,59100.0
2009-02-02 15:15:00,35.89,35.93,35.77,35.78,70100.0,34.0489,34.0868,33.935,33.9445,70100.0
2009-02-02 15:20:00,35.78,35.91,35.75,35.85,38900.0,33.9445,34.0679,33.9161,34.0109,38900.0
2009-02-02 15:25:00,35.85,35.92,35.85,35.91,51800.0,34.0109,34.0774,34.0109,34.0679,51800.0
2009-02-02 15:30:00,35.92,36.04,35.92,35.95,94300.0,34.0774,34.1912,34.0774,34.1058,94300.0
2009-02-02 15:35:00,35.96,36.01,35.91,35.93,153800.0,34.1153,34.1627,34.0679,34.0868,153800.0
2009-02-02 15:40:00,35.92,36.07,35.92,35.93,105800.0,34.0774,34.2197,34.0774,34.0868,105800.0
2009-02-02 15:45:00,35.93,35.97,35.82,35.89,80700.0,34.0868,34.1248,33.9825,34.0489,80700.0
2009-02-02 15:50:00,35.89,35.99,35.88,35.99,191800.0,34.0489,34.1438,34.0394,34.1438,191800.0
2009-02-02 15:55:00,35.98,35.98,35.81,35.85,196300.0,34.1343,34.1343,33.973,34.0109,196300.0
2009-02-03 09:30:00,36.44,36.44,35.93,35.93,47100.0,34.5707,34.5707,34.0868,34.0868,47100.0
2009-02-03 09:35:00,35.96,35.99,35.86,35.98,21200.0,34.1153,34.1438,34.0204,34.1343,21200.0
2009-02-03 09:40:00,35.96,36.1,35.79,35.86,116200.0,34.1153,34.2481,33.954,34.0204,116200.0
2009-02-03 09:45:00,35.87,35.91,35.64,35.79,29700.0,34.0299,34.0679,33.8117,33.954,29700.0
2009-02-03 09:50:00,35.8,36.0,35.79,35.99,34400.0,33.9635,34.1532,33.954,34.1438,34400.0
2009-02-03 09:55:00,35.96,36.0,35.88,35.89,32500.0,34.1153,34.1532,34.0394,34.0489,32500.0
2009-02-03 10:00:00,35.91,36.09,35.89,35.93,57000.0,34.0679,34.2386,34.0489,34.0868,57000.0
2009-02-03 10:05:00,35.92,36.03,35.91,36.01,35600.0,34.0774,34.1817,34.0679,34.1627,35600.0
2009-02-03 10:10:00,36.01,36.03,35.93,36.0,42900.0,34.1627,34.1817,34.0868,34.1532,42900.0
2009-02-03 10:15:00,36.0,36.05,35.97,36.03,35800.0,34.1532,34.2007,34.1248,34.1817,35800.0
2009-02-03 10:20:00,36.03,36.06,35.99,36.02,25300.0,34.1817,34.2102,34.1438,34.1722,25300.0
2009-02-03 10:25:00,36.03,36.22,36.01,36.1,42600.0,34.1817,34.362,34.1627,34.2481,42600.0
2009-02-03 10:30:00,36.11,36.25,36.11,36.16,129600.0,34.2576,34.3904,34.2576,34.305,129600.0
2009-02-03 10:35:00,36.17,36.23,36.13,36.16,39300.0,34.3145,34.3714,34.2766,34.305,39300.0
2009-02-03 10:40:00,36.16,36.18,36.13,36.15,118700.0,34.305,34.324,34.2766,34.2956,118700.0
2009-02-03 10:45:00,36.16,36.32,36.16,36.27,25400.0,34.305,34.4568,34.305,34.4094,25400.0
2009-02-03 10:50:00,36.28,36.29,36.1,36.12,27100.0,34.4189,34.4284,34.2481,34.2671,27100.0
2009-02-03 10:55:00,36.12,36.14,36.05,36.12,15200.0,34.2671,34.2861,34.2007,34.2671,15200.0
2009-02-03 11:00:00,36.12,36.31,36.1,36.29,13200.0,34.2671,34.4473,34.2481,34.4284,13200.0
2009-02-03 11:05:00,36.3,36.38,36.26,36.32,40000.0,34.4379,34.5138,34.3999,34.4568,40000.0
2009-02-03 11:10:00,36.34,36.35,36.26,36.33,25900.0,34.4758,34.4853,34.3999,34.4663,25900.0
2009-02-03 11:15:00,36.34,36.39,36.28,36.31,30700.0,34.4758,34.5232,34.4189,34.4473,30700.0
2009-02-03 11:20:00,36.29,36.34,36.25,36.28,67600.0,34.4284,34.4758,34.3904,34.4189,67600.0
2009-02-03 11:25:00,36.28,36.29,36.22,36.25,31000.0,34.4189,34.4284,34.362,34.3904,31000.0
2009-02-03 11:30:00,36.27,36.34,36.24,36.28,63500.0,34.4094,34.4758,34.3809,34.4189,63500.0
2009-02-03 11:35:00,36.27,36.33,36.22,36.28,71800.0,34.4094,34.4663,34.362,34.4189,71800.0
2009-02-03 11:40:00,36.28,36.32,36.22,36.31,49900.0,34.4189,34.4568,34.362,34.4473,49900.0
2009-02-03 11:45:00,36.32,36.4,36.3,36.38,21900.0,34.4568,34.5327,34.4379,34.5138,21900.0
2009-02-03 11:50:00,36.39,36.45,36.35,36.42,12800.0,34.5232,34.5802,34.4853,34.5517,12800.0
2009-02-03 11:55:00,36.4,36.42,36.32,36.38,16800.0,34.5327,34.5517,34.4568,34.5138,16800.0
2009-02-03 12:00:00,36.38,36.52,36.38,36.47,43200.0,34.5138,34.6466,34.5138,34.5991,43200.0
2009-02-03 12:05:00,36.46,36.53,36.43,36.45,25600.0,34.5897,34.6561,34.5612,34.5802,25600.0
2009-02-03 12:10:00,36.45,36.53,36.33,36.34,109500.0,34.5802,34.6561,34.4663,34.4758,109500.0
2009-02-03 12:15:00,36.34,36.43,36.32,36.36,27600.0,34.4758,34.5612,34.4568,34.4948,27600.0
2009-02-03 12:20:00,36.37,36.38,36.35,36.38,21000.0,34.5043,34.5138,34.4853,34.5138,21000.0
2009-02-03 12:25:00,36.38,36.4,36.35,36.35,18300.0,34.5138,34.5327,34.4853,34.4853,18300.0
2009-02-03 12:30:00,36.36,36.44,36.35,36.44,9200.0,34.4948,34.5707,34.4853,34.5707,9200.0
2009-02-03 12:35:00,36.43,36.46,36.42,36.46,7900.0,34.5612,34.5897,34.5517,34.5897,7900.0
2009-02-03 12:40:00,36.47,36.56,36.45,36.5,16000.0,34.5991,34.6845,34.5802,34.6276,16000.0
2009-02-03 12:45:00,36.5,36.53,36.49,36.52,19300.0,34.6276,34.6561,34.6181,34.6466,19300.0
2009-02-03 12:50:00,36.52,36.55,36.5,36.53,9300.0,34.6466,34.675,34.6276,34.6561,9300.0
2009-02-03 12:55:00,36.53,36.56,36.42,36.42,18600.0,34.6561,34.6845,34.5517,34.5517,18600.0
2009-02-03 13:00:00,36.43,36.5,36.4,36.48,15300.0,34.5612,34.6276,34.5327,34.6086,15300.0
2009-02-03 13:05:00,36.48,36.61,36.47,36.56,25800.0,34.6086,34.732,34.5991,34.6845,25800.0
2009-02-03 13:10:00,36.55,36.65,36.51,36.64,23800.0,34.675,34.7699,34.6371,34.7604,23800.0
2009-02-03 13:15:00,36.64,36.77,36.62,36.75,33900.0,34.7604,34.8837,34.7414,34.8648,33900.0
2009-02-03 13:20:00,36.74,36.74,36.66,36.71,9000.0,34.8553,34.8553,34.7794,34.8268,9000.0
2009-02-03 13:25:00,36.74,36.75,36.6,36.64,21400.0,34.8553,34.8648,34.7225,34.7604,21400.0
2009-02-03 13:30:00,36.62,36.63,36.54,36.6,37500.0,34.7414,34.7509,34.6655,34.7225,37500.0
2009-02-03 13:35:00,36.6,36.7,36.59,36.65,23400.0,34.7225,34.8173,34.713,34.7699,23400.0
2009-02-03 13:40:00,36.65,36.72,36.63,36.65,24200.0,34.7699,34.8363,34.7509,34.7699,24200.0
2009-02-03 13:45:00,36.66,36.71,36.59,36.61,38600.0,34.7794,34.8268,34.713,34.732,38600.0
2009-02-03 13:50:00,36.62,36.65,36.58,36.63,56900.0,34.7414,34.7699,34.7035,34.7509,56900.0
2009-02-03 13:55:00,36.63,36.69,36.6,36.68,40700.0,34.7509,34.8079,34.7225,34.7984,40700.0
2009-02-03 14:00:00,36.68,36.74,36.61,36.62,30600.0,34.7984,34.8553,34.732,34.7414,30600.0
2009-02-03 14:05:00,36.62,36.75,36.62,36.75,47600.0,34.7414,34.8648,34.7414,34.8648,47600.0
2009-02-03 14:10:00,36.74,36.75,36.5,36.62,170900.0,34.8553,34.8648,34.6276,34.7414,170900.0
2009-02-03 14:15:00,36.63,36.73,36.61,36.72,41000.0,34.7509,34.8458,34.732,34.8363,41000.0
2009-02-03 14:20:00,36.72,36.79,36.72,36.77,28500.0,34.8363,34.9027,34.8363,34.8837,28500.0
2009-02-03 14:25:00,36.78,36.83,36.76,36.79,71300.0,34.8932,34.9407,34.8743,34.9027,71300.0
2009-02-03 14:30:00,36.79,36.91,36.76,36.91,54300.0,34.9027,35.0166,34.8743,35.0166,54300.0
2009-02-03 14:35:00,36.9,37.01,36.88,36.89,95600.0,35.0071,35.1114,34.9881,34.9976,95600.0
2009-02-03 14:40:00,36.9,36.99,36.89,36.92,43900.0,35.0071,35.0925,34.9976,35.0261,43900.0
2009-02-03 14:45:00,36.93,36.99,36.77,36.77,82500.0,35.0355,35.0925,34.8837,34.8837,82500.0
2009-02-03 14:50:00,36.77,36.84,36.68,36.72,133500.0,34.8837,34.9502,34.7984,34.8363,133500.0
2009-02-03 14:55:00,36.72,36.82,36.71,36.79,118300.0,34.8363,34.9312,34.8268,34.9027,118300.0
2009-02-03 15:00:00,36.8,36.86,36.74,36.82,183200.0,34.9122,34.9691,34.8553,34.9312,183200.0
2009-02-03 15:05:00,36.81,37.0,36.73,37.0,126800.0,34.9217,35.1019,34.8458,35.1019,126800.0
2009-02-03 15:10:00,36.99,37.09,36.99,37.06,147200.0,35.0925,35.1873,35.0925,35.1589,147200.0
2009-02-03 15:15:00,37.06,37.15,36.99,37.04,81900.0,35.1589,35.2443,35.0925,35.1399,81900.0
2009-02-03 15:20:00,37.05,37.08,36.97,36.97,151800.0,35.1494,35.1778,35.0735,35.0735,151800.0
2009-02-03 15:25:00,36.97,37.06,36.84,36.84,137900.0,35.0735,35.1589,34.9502,34.9502,137900.0
2009-02-03 15:30:00,36.84,36.85,36.72,36.76,185600.0,34.9502,34.9596,34.8363,34.8743,185600.0
2009-02-03 15:35:00,36.75,36.88,36.75,36.88,113100.0,34.8648,34.9881,34.8648,34.9881,113100.0
2009-02-03 15:40:00,36.88,37.02,36.84,36.88,174400.0,34.9881,35.1209,34.9502,34.9881,174400.0
2009-02-03 15:45:00,36.89,36.95,36.78,36.91,111200.0,34.9976,35.0545,34.8932,35.0166,111200.0
2009-02-03 15:50:00,36.91,36.95,36.79,36.84,176400.0,35.0166,35.0545,34.9027,34.9502,176400.0
2009-02-03 15:55:00,36.84,36.86,36.58,36.65,249500.0,34.9502,34.9691,34.7035,34.7699,249500.0
2009-02-04 09:30:00,37.59,38.08,36.86,36.86,409100.0,35.6617,36.1265,34.9691,34.9691,409100.0
2009-02-04 09:35:00,36.81,37.3,36.75,37.05,207700.0,34.9217,35.3866,34.8648,35.1494,207700.0
2009-02-04 09:40:00,37.05,38.11,36.98,38.07,425200.0,35.1494,36.155,35.083,36.1171,425200.0
2009-02-04 09:45:00,38.11,38.67,38.06,38.45,312200.0,36.155,36.6863,36.1076,36.4776,312200.0
2009-02-04 09:50:00,38.47,39.04,38.39,39.04,351900.0,36.4965,37.0373,36.4206,37.0373,351900.0
2009-02-04 09:55:00,39.02,39.19,38.9,38.92,245100.0,37.0183,37.1796,36.9045,36.9235,245100.0
2009-02-04 10:00:00,38.92,39.0,38.61,38.66,165800.0,36.9235,36.9994,36.6294,36.6768,165800.0
2009-02-04 10:05:00,38.66,38.78,38.53,38.75,65800.0,36.6768,36.7906,36.5535,36.7622,65800.0
2009-02-04 10:10:00,38.76,38.8,38.54,38.58,150600.0,36.7717,36.8096,36.5629,36.6009,150600.0
2009-02-04 10:15:00,38.58,38.6,38.37,38.4,71800.0,36.6009,36.6199,36.4017,36.4301,71800.0
2009-02-04 10:20:00,38.39,38.45,38.18,38.25,88100.0,36.4206,36.4776,36.2214,36.2878,88100.0
2009-02-04 10:25:00,38.26,38.29,37.95,38.08,187700.0,36.2973,36.3258,36.0032,36.1265,187700.0
2009-02-04 10:30:00,38.08,38.16,37.86,38.08,391500.0,36.1265,36.2024,35.9178,36.1265,391500.0
2009-02-04 10:35:00,38.08,38.15,37.99,38.03,178800.0,36.1265,36.193,36.0412,36.0791,178800.0
2009-02-04 10:40:00,38.04,38.17,38.0,38.11,157500.0,36.0886,36.2119,36.0507,36.155,157500.0
2009-02-04 10:45:00,38.1,38.11,37.72,37.73,260700.0,36.1455,36.155,35.785,35.7945,260700.0
2009-02-04 10:50:00,37.72,37.86,37.61,37.86,274000.0,35.785,35.9178,35.6807,35.9178,274000.0
2009-02-04 10:55:00,37.86,37.92,37.85,37.9,141500.0,35.9178,35.9748,35.9083,35.9558,141500.0
2009-02-04 11:00:00,37.91,37.95,37.87,37.94,94200.0,35.9653,36.0032,35.9273,35.9937,94200.0
2009-02-04 11:05:00,37.95,38.0,37.91,37.94,103600.0,36.0032,36.0507,35.9653,35.9937,103600.0
2009-02-04 11:10:00,37.94,37.96,37.78,37.79,367300.0,35.9937,36.0127,35.8419,35.8514,367300.0
2009-02-04 11:15:00,37.78,37.93,37.75,37.85,82700.0,35.8419,35.9842,35.8135,35.9083,82700.0
2009-02-04 11:20:00,37.83,37.89,37.78,37.8,105900.0,35.8894,35.9463,35.8419,35.8609,105900.0
2009-02-04 11:25:00,37.8,37.84,37.76,37.8,54900.0,35.8609,35.8989,35.823,35.8609,54900.0
2009-02-04 11:30:00,37.8,37.82,37.77,37.8,28200.0,35.8609,35.8799,35.8324,35.8609,28200.0
2009-02-04 11:35:00,37.79,37.8,37.77,37.79,28800.0,35.8514,35.8609,35.8324,35.8514,28800.0
2009-02-04 11:40:00,37.78,37.79,37.66,37.66,64200.0,35.8419,35.8514,35.7281,35.7281,64200.0
2009-02-04 11:45:00,37.66,37.68,37.54,37.58,58300.0,35.7281,35.7471,35.6142,35.6522,58300.0
2009-02-04 11:50:00,37.6,37.64,37.58,37.62,36400.0,35.6712,35.7091,35.6522,35.6901,36400.0
2009-02-04 11:55:00,37.62,37.77,37.55,37.73,103700.0,35.6901,35.8324,35.6237,35.7945,103700.0
2009-02-04 12:00:00,37.73,37.82,37.72,37.79,297700.0,35.7945,35.8799,35.785,35.8514,297700.0
2009-02-04 12:05:00,37.77,37.8,37.66,37.8,41300.0,35.8324,35.8609,35.7281,35.8609,41300.0
2009-02-04 12:10:00,37.8,37.82,37.7,37.72,40300.0,35.8609,35.8799,35.766,35.785,40300.0
2009-02-04 12:15:00,37.72,37.84,37.72,37.8,319600.0,35.785,35.8989,35.785,35.8609,319600.0
2009-02-04 12:20:00,37.81,37.82,37.73,37.74,24200.0,35.8704,35.8799,35.7945,35.804,24200.0
2009-02-04 12:25:00,37.74,37.83,37.74,37.82,33900.0,35.804,35.8894,35.804,35.8799,33900.0
2009-02-04 12:30:00,37.82,37.88,37.73,37.83,89400.0,35.8799,35.9368,35.7945,35.8894,89400.0
2009-02-04 12:35:00,37.81,37.81,37.74,37.79,60300.0,35.8704,35.8704,35.804,35.8514,60300.0
2009-02-04 12:40:00,37.81,37.84,37.76,37.8,21400.0,35.8704,35.8989,35.823,35.8609,21400.0
2009-02-04 12:45:00,37.79,37.79,37.75,37.77,22300.0,35.8514,35.8514,35.8135,35.8324,22300.0
2009-02-04 12:50:00,37.78,37.81,37.75,37.77,31100.0,35.8419,35.8704,35.8135,35.8324,31100.0
2009-02-04 12:55:00,37.78,37.81,37.76,37.79,24300.0,35.8419,35.8704,35.823,35.8514,24300.0
2009-02-04 13:00:00,37.79,37.81,37.76,37.77,34100.0,35.8514,35.8704,35.823,35.8324,34100.0
2009-02-04 13:05:00,37.78,37.84,37.77,37.81,47500.0,35.8419,35.8989,35.8324,35.8704,47500.0
2009-02-04 13:10:00,37.8,37.83,37.76,37.78,53700.0,35.8609,35.8894,35.823,35.8419,53700.0
2009-02-04 13:15:00,37.77,37.81,37.69,37.69,109600.0,35.8324,35.8704,35.7566,35.7566,109600.0
2009-02-04 13:20:00,37.69,37.7,37.44,37.44,164500.0,35.7566,35.766,35.5194,35.5194,164500.0
2009-02-04 13:25:00,37.45,37.53,37.44,37.49,89600.0,35.5289,35.6048,35.5194,35.5668,89600.0
2009-02-04 13:30:00,37.48,37.51,37.38,37.4,262900.0,35.5573,35.5858,35.4625,35.4814,262900.0
2009-02-04 13:35:00,37.4,37.44,37.36,37.4,80000.0,35.4814,35.5194,35.4435,35.4814,80000.0
2009-02-04 13:40:00,37.39,37.44,37.09,37.12,135200.0,35.4719,35.5194,35.1873,35.2158,135200.0
2009-02-04 13:45:00,37.13,37.15,37.0,37.0,198300.0,35.2253,35.2443,35.1019,35.1019,198300.0
2009-02-04 13:50:00,37.0,37.11,37.0,37.07,129600.0,35.1019,35.2063,35.1019,35.1684,129600.0
2009-02-04 13:55:00,37.08,37.18,37.0,37.02,98400.0,35.1778,35.2727,35.1019,35.1209,98400.0
2009-02-04 14:00:00,37.02,37.2,37.0,37.17,68500.0,35.1209,35.2917,35.1019,35.2632,68500.0
2009-02-04 14:05:00,37.17,37.26,37.01,37.05,82500.0,35.2632,35.3486,35.1114,35.1494,82500.0
2009-02-04 14:10:00,37.05,37.12,37.0,37.02,60300.0,35.1494,35.2158,35.1019,35.1209,60300.0
2009-02-04 14:15:00,37.02,37.07,37.0,37.01,142300.0,35.1209,35.1684,35.1019,35.1114,142300.0
2009-02-04 14:20:00,37.02,37.06,37.0,37.0,201200.0,35.1209,35.1589,35.1019,35.1019,201200.0
2009-02-04 14:25:00,37.0,37.01,36.88,36.91,122300.0,35.1019,35.1114,34.9881,35.0166,122300.0
2009-02-04 14:30:00,36.92,36.92,36.82,36.87,83900.0,35.0261,35.0261,34.9312,34.9786,83900.0
2009-02-04 14:35:00,36.88,37.11,36.86,37.11,75600.0,34.9881,35.2063,34.9691,35.2063,75600.0
2009-02-04 14:40:00,37.11,37.29,37.09,37.27,54900.0,35.2063,35.3771,35.1873,35.3581,54900.0
2009-02-04 14:45:00,37.28,37.28,37.12,37.22,70800.0,35.3676,35.3676,35.2158,35.3107,70800.0
2009-02-04 14:50:00,37.21,37.25,37.15,37.18,31600.0,35.3012,35.3391,35.2443,35.2727,31600.0
2009-02-04 14:55:00,37.18,37.18,37.1,37.18,92200.0,35.2727,35.2727,35.1968,35.2727,92200.0
2009-02-04 15:00:00,37.17,37.42,37.11,37.37,136500.0,35.2632,35.5004,35.2063,35.453,136500.0
2009-02-04 15:05:00,37.36,37.58,37.34,37.51,142700.0,35.4435,35.6522,35.4245,35.5858,142700.0
2009-02-04 15:10:00,37.52,37.52,37.34,37.4,218000.0,35.5953,35.5953,35.4245,35.4814,218000.0
2009-02-04 15:15:00,37.4,37.45,37.36,37.41,115800.0,35.4814,35.5289,35.4435,35.4909,115800.0
2009-02-04 15:20:00,37.4,37.4,37.14,37.17,103200.0,35.4814,35.4814,35.2348,35.2632,103200.0
2009-02-04 15:25:00,37.18,37.28,37.12,37.18,119400.0,35.2727,35.3676,35.2158,35.2727,119400.0
2009-02-04 15:30:00,37.18,37.41,37.16,37.26,84500.0,35.2727,35.4909,35.2537,35.3486,84500.0
2009-02-04 15:35:00,37.27,37.45,37.25,37.3,66300.0,35.3581,35.5289,35.3391,35.3866,66300.0
2009-02-04 15:40:00,37.31,37.4,37.29,37.31,89800.0,35.396,35.4814,35.3771,35.396,89800.0
2009-02-04 15:45:00,37.31,37.32,37.23,37.25,108200.0,35.396,35.4055,35.3202,35.3391,108200.0
2009-02-04 15:50:00,37.25,37.26,37.18,37.19,101100.0,35.3391,35.3486,35.2727,35.2822,101100.0
2009-02-04 15:55:00,37.21,37.25,37.11,37.12,250500.0,35.3012,35.3391,35.2063,35.2158,250500.0
2009-02-05 09:30:00,37.0,37.28,37.0,37.0,75200.0,35.1019,35.3676,35.1019,35.1019,75200.0
2009-02-05 09:35:00,37.0,37.19,36.9,37.18,46000.0,35.1019,35.2822,35.0071,35.2727,46000.0
2009-02-05 09:40:00,37.18,37.65,37.18,37.64,54100.0,35.2727,35.7186,35.2727,35.7091,54100.0
2009-02-05 09:45:00,37.65,37.65,37.47,37.47,84800.0,35.7186,35.7186,35.5478,35.5478,84800.0
2009-02-05 09:50:00,37.48,37.49,37.27,37.3,51200.0,35.5573,35.5668,35.3581,35.3866,51200.0
2009-02-05 09:55:00,37.29,37.42,37.26,37.38,74200.0,35.3771,35.5004,35.3486,35.4625,74200.0
2009-02-05 10:00:00,37.39,37.54,37.33,37.52,37800.0,35.4719,35.6142,35.415,35.5953,37800.0
2009-02-05 10:05:00,37.52,37.56,37.45,37.46,26000.0,35.5953,35.6332,35.5289,35.5384,26000.0
2009-02-05 10:10:00,37.46,37.52,37.44,37.5,76600.0,35.5384,35.5953,35.5194,35.5763,76600.0
2009-02-05 10:15:00,37.5,37.51,37.36,37.38,54100.0,35.5763,35.5858,35.4435,35.4625,54100.0
2009-02-05 10:20:00,37.38,37.51,37.35,37.51,45900.0,35.4625,35.5858,35.434,35.5858,45900.0
2009-02-05 10:25:00,37.5,37.51,37.45,37.5,38400.0,35.5763,35.5858,35.5289,35.5763,38400.0
2009-02-05 10:30:00,37.5,37.56,37.49,37.51,128100.0,35.5763,35.6332,35.5668,35.5858,128100.0
2009-02-05 10:35:00,37.53,37.58,37.49,37.55,26200.0,35.6048,35.6522,35.5668,35.6237,26200.0
2009-02-05 10:40:00,37.54,37.69,37.53,37.67,206500.0,35.6142,35.7566,35.6048,35.7376,206500.0
2009-02-05 10:45:00,37.69,37.75,37.64,37.75,77000.0,35.7566,35.8135,35.7091,35.8135,77000.0
2009-02-05 10:50:00,37.75,37.8,37.63,37.63,228000.0,35.8135,35.8609,35.6996,35.6996,228000.0
2009-02-05 10:55:00,37.64,37.75,37.63,37.71,50800.0,35.7091,35.8135,35.6996,35.7755,50800.0
2009-02-05 11:00:00,37.72,37.75,37.71,37.73,51100.0,35.785,35.8135,35.7755,35.7945,51100.0
2009-02-05 11:05:00,37.74,37.89,37.72,37.86,115400.0,35.804,35.9463,35.785,35.9178,115400.0
2009-02-05 11:10:00,37.87,37.92,37.85,37.91,55700.0,35.9273,35.9748,35.9083,35.9653,55700.0
2009-02-05 11:15:00,37.91,38.05,37.89,38.04,65300.0,35.9653,36.0981,35.9463,36.0886,65300.0
2009-02-05 11:20:00,38.02,38.12,38.01,38.12,56300.0,36.0696,36.1645,36.0601,36.1645,56300.0
2009-02-05 11:25:00,38.11,38.19,38.06,38.06,47900.0,36.155,36.2309,36.1076,36.1076,47900.0
2009-02-05 11:30:00,38.06,38.18,38.01,38.07,90100.0,36.1076,36.2214,36.0601,36.1171,90100.0
2009-02-05 11:35:00,38.07,38.14,38.01,38.06,57500.0,36.1171,36.1835,36.0601,36.1076,57500.0
2009-02-05 11:40:00,38.06,38.12,38.01,38.08,56300.0,36.1076,36.1645,36.0601,36.1265,56300.0
2009-02-05 11:45:00,38.08,38.19,38.06,38.14,55700.0,36.1265,36.2309,36.1076,36.1835,55700.0
2009-02-05 11:50:00,38.13,38.2,38.08,38.15,64900.0,36.174,36.2404,36.1265,36.193,64900.0
2009-02-05 11:55:00,38.15,38.25,38.15,38.24,34700.0,36.193,36.2878,36.193,36.2783,34700.0
2009-02-05 12:00:00,38.24,38.35,38.23,38.28,113000.0,36.2783,36.3827,36.2689,36.3163,113000.0
2009-02-05 12:05:00,38.26,38.38,38.22,38.33,77600.0,36.2973,36.4112,36.2594,36.3637,77600.0
2009-02-05 12:10:00,38.33,38.46,38.3,38.31,58600.0,36.3637,36.4871,36.3353,36.3447,58600.0
2009-02-05 12:15:00,38.3,38.31,38.21,38.27,79500.0,36.3353,36.3447,36.2499,36.3068,79500.0
2009-02-05 12:20:00,38.27,38.39,38.23,38.39,84800.0,36.3068,36.4206,36.2689,36.4206,84800.0
2009-02-05 12:25:00,38.39,38.43,38.29,38.32,52800.0,36.4206,36.4586,36.3258,36.3542,52800.0
2009-02-05 12:30:00,38.32,38.45,38.3,38.38,60800.0,36.3542,36.4776,36.3353,36.4112,60800.0
2009-02-05 12:35:00,38.36,38.42,38.26,38.31,35800.0,36.3922,36.4491,36.2973,36.3447,35800.0
2009-02-05 12:40:00,38.31,38.34,38.22,38.23,109000.0,36.3447,36.3732,36.2594,36.2689,109000.0
2009-02-05 12:45:00,38.24,38.25,38.21,38.24,42600.0,36.2783,36.2878,36.2499,36.2783,42600.0
2009-02-05 12:50:00,38.23,38.25,38.14,38.14,89600.0,36.2689,36.2878,36.1835,36.1835,89600.0
2009-02-05 12:55:00,38.15,38.3,38.15,38.29,146500.0,36.193,36.3353,36.193,36.3258,146500.0
2009-02-05 13:00:00,38.3,38.44,38.29,38.39,73300.0,36.3353,36.4681,36.3258,36.4206,73300.0
2009-02-05 13:05:00,38.37,38.38,38.24,38.34,50800.0,36.4017,36.4112,36.2783,36.3732,50800.0
2009-02-05 13:10:00,38.32,38.35,38.23,38.3,53600.0,36.3542,36.3827,36.2689,36.3353,53600.0
2009-02-05 13:15:00,38.3,38.31,38.23,38.3,36900.0,36.3353,36.3447,36.2689,36.3353,36900.0
2009-02-05 13:20:00,38.3,38.35,38.13,38.17,138500.0,36.3353,36.3827,36.174,36.2119,138500.0
2009-02-05 13:25:00,38.16,38.25,38.13,38.24,21000.0,36.2024,36.2878,36.174,36.2783,21000.0
2009-02-05 13:30:00,38.24,38.36,38.24,38.28,88900.0,36.2783,36.3922,36.2783,36.3163,88900.0
2009-02-05 13:35:00,38.28,38.32,38.24,38.25,42400.0,36.3163,36.3542,36.2783,36.2878,42400.0
2009-02-05 13:40:00,38.25,38.25,38.07,38.22,73000.0,36.2878,36.2878,36.1171,36.2594,73000.0
2009-02-05 13:45:00,38.23,38.25,38.21,38.21,31700.0,36.2689,36.2878,36.2499,36.2499,31700.0
2009-02-05 13:50:00,38.21,38.25,38.19,38.25,37600.0,36.2499,36.2878,36.2309,36.2878,37600.0
2009-02-05 13:55:00,38.24,38.28,38.2,38.26,67800.0,36.2783,36.3163,36.2404,36.2973,67800.0
2009-02-05 14:00:00,38.25,38.35,38.25,38.35,57500.0,36.2878,36.3827,36.2878,36.3827,57500.0
2009-02-05 14:05:00,38.35,38.35,38.33,38.35,25200.0,36.3827,36.3827,36.3637,36.3827,25200.0
2009-02-05 14:10:00,38.35,38.44,38.29,38.41,131300.0,36.3827,36.4681,36.3258,36.4396,131300.0
2009-02-05 14:15:00,38.4,38.5,38.38,38.49,56000.0,36.4301,36.525,36.4112,36.5155,56000.0
2009-02-05 14:20:00,38.49,38.55,38.47,38.53,47600.0,36.5155,36.5724,36.4965,36.5535,47600.0
2009-02-05 14:25:00,38.53,38.73,38.51,38.71,70000.0,36.5535,36.7432,36.5345,36.7242,70000.0
2009-02-05 14:30:00,38.73,38.81,38.63,38.65,92100.0,36.7432,36.8191,36.6483,36.6673,92100.0
2009-02-05 14:35:00,38.65,38.78,38.62,38.77,120200.0,36.6673,36.7906,36.6388,36.7812,120200.0
2009-02-05 14:40:00,38.77,38.77,38.65,38.71,58700.0,36.7812,36.7812,36.6673,36.7242,58700.0
2009-02-05 14:45:00,38.71,38.77,38.58,38.6,74800.0,36.7242,36.7812,36.6009,36.6199,74800.0
2009-02-05 14:50:00,38.58,38.72,38.58,38.71,93700.0,36.6009,36.7337,36.6009,36.7242,93700.0
2009-02-05 14:55:00,38.7,38.73,38.58,38.64,71400.0,36.7147,36.7432,36.6009,36.6578,71400.0
2009-02-05 15:00:00,38.64,38.69,38.47,38.48,133600.0,36.6578,36.7053,36.4965,36.506,133600.0
2009-02-05 15:05:00,38.48,38.57,38.45,38.51,105700.0,36.506,36.5914,36.4776,36.5345,105700.0
2009-02-05 15:10:00,38.51,38.66,38.51,38.65,157800.0,36.5345,36.6768,36.5345,36.6673,157800.0
2009-02-05 15:15:00,38.65,38.76,38.64,38.74,174200.0,36.6673,36.7717,36.6578,36.7527,174200.0
2009-02-05 15:20:00,38.74,38.85,38.72,38.85,138900.0,36.7527,36.857,36.7337,36.857,138900.0
2009-02-05 15:25:00,38.86,38.98,38.82,38.97,104000.0,36.8665,36.9804,36.8286,36.9709,104000.0
2009-02-05 15:30:00,38.97,38.98,38.85,38.9,131800.0,36.9709,36.9804,36.857,36.9045,131800.0
2009-02-05 15:35:00,38.91,39.03,38.89,38.96,141600.0,36.914,37.0278,36.895,36.9614,141600.0
2009-02-05 15:40:00,38.96,39.12,38.96,39.06,129200.0,36.9614,37.1132,36.9614,37.0563,129200.0
2009-02-05 15:45:00,39.06,39.06,38.88,38.9,190700.0,37.0563,37.0563,36.8855,36.9045,190700.0
2009-02-05 15:50:00,38.9,38.97,38.86,38.89,446900.0,36.9045,36.9709,36.8665,36.895,446900.0
2009-02-05 15:55:00,38.88,38.98,38.88,38.91,240400.0,36.8855,36.9804,36.8855,36.914,240400.0
2009-02-06 09:30:00,38.89,39.2,38.39,38.7,74600.0,36.895,37.1891,36.4206,36.7147,74600.0
2009-02-06 09:35:00,38.69,39.36,38.67,39.31,54100.0,36.7053,37.3409,36.6863,37.2934,54100.0
2009-02-06 09:40:00,39.29,39.44,39.21,39.33,40200.0,37.2745,37.4168,37.1986,37.3124,40200.0
2009-02-06 09:45:00,39.35,39.59,39.32,39.32,149100.0,37.3314,37.5591,37.3029,37.3029,149100.0
2009-02-06 09:50:00,39.33,39.48,39.28,39.45,43700.0,37.3124,37.4547,37.265,37.4263,43700.0
2009-02-06 09:55:00,39.48,39.56,39.4,39.48,61700.0,37.4547,37.5306,37.3788,37.4547,61700.0
2009-02-06 10:00:00,39.48,39.55,39.4,39.4,105800.0,37.4547,37.5211,37.3788,37.3788,105800.0
2009-02-06 10:05:00,39.4,39.4,39.33,39.4,26800.0,37.3788,37.3788,37.3124,37.3788,26800.0
2009-02-06 10:10:00,39.38,39.5,39.38,39.48,123600.0,37.3599,37.4737,37.3599,37.4547,123600.0
2009-02-06 10:15:00,39.5,39.53,39.37,39.39,32700.0,37.4737,37.5022,37.3504,37.3693,32700.0
2009-02-06 10:20:00,39.39,39.47,39.35,39.39,62600.0,37.3693,37.4452,37.3314,37.3693,62600.0
2009-02-06 10:25:00,39.38,39.39,39.29,39.37,37300.0,37.3599,37.3693,37.2745,37.3504,37300.0
2009-02-06 10:30:00,39.37,39.52,39.3,39.52,165900.0,37.3504,37.4927,37.284,37.4927,165900.0
2009-02-06 10:35:00,39.5,39.52,39.38,39.38,73300.0,37.4737,37.4927,37.3599,37.3599,73300.0
2009-02-06 10:40:00,39.37,39.48,39.28,39.48,111900.0,37.3504,37.4547,37.265,37.4547,111900.0
2009-02-06 10:45:00,39.49,39.51,39.46,39.48,19100.0,37.4642,37.4832,37.4358,37.4547,19100.0
2009-02-06 10:50:00,39.49,39.51,39.45,39.5,30200.0,37.4642,37.4832,37.4263,37.4737,30200.0
2009-02-06 10:55:00,39.5,39.57,39.47,39.51,56700.0,37.4737,37.5401,37.4452,37.4832,56700.0
2009-02-06 11:00:00,39.51,39.62,39.51,39.6,29400.0,37.4832,37.5875,37.4832,37.5686,29400.0
2009-02-06 11:05:00,39.61,39.67,39.57,39.57,56800.0,37.5781,37.635,37.5401,37.5401,56800.0
2009-02-06 11:10:00,39.58,39.68,39.57,39.66,54400.0,37.5496,37.6445,37.5401,37.6255,54400.0
2009-02-06 11:15:00,39.66,39.92,39.65,39.89,110400.0,37.6255,37.8722,37.616,37.8437,110400.0
2009-02-06 11:20:00,39.89,39.99,39.84,39.9,123700.0,37.8437,37.9386,37.7963,37.8532,123700.0
2009-02-06 11:25:00,39.91,39.92,39.78,39.79,46700.0,37.8627,37.8722,37.7393,37.7488,46700.0
2009-02-06 11:30:00,39.79,39.86,39.77,39.78,32000.0,37.7488,37.8152,37.7299,37.7393,32000.0
2009-02-06 11:35:00,39.78,39.84,39.76,39.83,24500.0,37.7393,37.7963,37.7204,37.7868,24500.0
2009-02-06 11:40:00,39.83,39.87,39.8,39.83,29600.0,37.7868,37.8247,37.7583,37.7868,29600.0
2009-02-06 11:45:00,39.83,39.9,39.8,39.8,52000.0,37.7868,37.8532,37.7583,37.7583,52000.0
2009-02-06 11:50:00,39.8,39.91,39.78,39.9,38700.0,37.7583,37.8627,37.7393,37.8532,38700.0
2009-02-06 11:55:00,39.91,40.01,39.89,40.01,82400.0,37.8627,37.9575,37.8437,37.9575,82400.0
2009-02-06 12:00:00,40.02,40.02,39.84,39.89,58200.0,37.967,37.967,37.7963,37.8437,58200.0
2009-02-06 12:05:00,39.89,40.02,39.89,39.95,56000.0,37.8437,37.967,37.8437,37.9006,56000.0
2009-02-06 12:10:00,39.95,39.99,39.84,39.85,21600.0,37.9006,37.9386,37.7963,37.8057,21600.0
2009-02-06 12:15:00,39.84,39.85,39.76,39.77,41800.0,37.7963,37.8057,37.7204,37.7299,41800.0
2009-02-06 12:20:00,39.77,39.81,39.73,39.8,58300.0,37.7299,37.7678,37.6919,37.7583,58300.0
2009-02-06 12:25:00,39.79,39.82,39.72,39.76,37200.0,37.7488,37.7773,37.6824,37.7204,37200.0
2009-02-06 12:30:00,39.76,39.79,39.7,39.76,39200.0,37.7204,37.7488,37.6634,37.7204,39200.0
2009-02-06 12:35:00,39.75,39.88,39.75,39.85,52500.0,37.7109,37.8342,37.7109,37.8057,52500.0
2009-02-06 12:40:00,39.87,39.88,39.8,39.82,19300.0,37.8247,37.8342,37.7583,37.7773,19300.0
2009-02-06 12:45:00,39.83,39.87,39.81,39.84,72800.0,37.7868,37.8247,37.7678,37.7963,72800.0
2009-02-06 12:50:00,39.83,39.84,39.75,39.78,18700.0,37.7868,37.7963,37.7109,37.7393,18700.0
2009-02-06 12:55:00,39.79,39.86,39.78,39.85,21900.0,37.7488,37.8152,37.7393,37.8057,21900.0
2009-02-06 13:00:00,39.85,39.86,39.78,39.79,16900.0,37.8057,37.8152,37.7393,37.7488,16900.0
2009-02-06 13:05:00,39.8,39.99,39.79,39.96,76000.0,37.7583,37.9386,37.7488,37.9101,76000.0
2009-02-06 13:10:00,39.96,39.97,39.92,39.97,16000.0,37.9101,37.9196,37.8722,37.9196,16000.0
2009-02-06 13:15:00,39.96,40.07,39.96,40.02,98100.0,37.9101,38.0145,37.9101,37.967,98100.0
2009-02-06 13:20:00,40.02,40.12,39.99,40.07,74400.0,37.967,38.0619,37.9386,38.0145,74400.0
2009-02-06 13:25:00,40.07,40.21,40.04,40.19,95300.0,38.0145,38.1473,37.986,38.1283,95300.0
2009-02-06 13:30:00,40.2,40.23,40.13,40.22,50600.0,38.1378,38.1663,38.0714,38.1568,50600.0
2009-02-06 13:35:00,40.22,40.22,40.1,40.11,40300.0,38.1568,38.1568,38.0429,38.0524,40300.0
2009-02-06 13:40:00,40.12,40.12,39.96,40.0,100500.0,38.0619,38.0619,37.9101,37.9481,100500.0
2009-02-06 13:45:00,40.0,40.02,39.92,39.97,49300.0,37.9481,37.967,37.8722,37.9196,49300.0
2009-02-06 13:50:00,39.97,39.97,39.92,39.96,33500.0,37.9196,37.9196,37.8722,37.9101,33500.0
2009-02-06 13:55:00,39.96,40.0,39.86,39.89,33500.0,37.9101,37.9481,37.8152,37.8437,33500.0
2009-02-06 14:00:00,39.9,39.95,39.86,39.88,71700.0,37.8532,37.9006,37.8152,37.8342,71700.0
2009-02-06 14:05:00,39.86,39.94,39.82,39.93,27800.0,37.8152,37.8911,37.7773,37.8816,27800.0
2009-02-06 14:10:00,39.93,40.0,39.91,39.93,64500.0,37.8816,37.9481,37.8627,37.8816,64500.0
2009-02-06 14:15:00,39.94,40.0,39.84,39.84,62200.0,37.8911,37.9481,37.7963,37.7963,62200.0
2009-02-06 14:20:00,39.83,39.88,39.79,39.87,98100.0,37.7868,37.8342,37.7488,37.8247,98100.0
2009-02-06 14:25:00,39.87,39.94,39.82,39.85,195100.0,37.8247,37.8911,37.7773,37.8057,195100.0
2009-02-06 14:30:00,39.84,39.98,39.84,39.88,31000.0,37.7963,37.9291,37.7963,37.8342,31000.0
2009-02-06 14:35:00,39.89,39.97,39.77,39.79,48500.0,37.8437,37.9196,37.7299,37.7488,48500.0
2009-02-06 14:40:00,39.78,39.8,39.68,39.71,33300.0,37.7393,37.7583,37.6445,37.6729,33300.0
2009-02-06 14:45:00,39.71,39.79,39.71,39.74,30200.0,37.6729,37.7488,37.6729,37.7014,30200.0
2009-02-06 14:50:00,39.73,39.76,39.67,39.69,25400.0,37.6919,37.7204,37.635,37.654,25400.0
2009-02-06 14:55:00,39.69,39.79,39.69,39.78,20800.0,37.654,37.7488,37.654,37.7393,20800.0
2009-02-06 15:00:00,39.77,39.81,39.77,39.78,70400.0,37.7299,37.7678,37.7299,37.7393,70400.0
2009-02-06 15:05:00,39.78,39.84,39.78,39.82,104800.0,37.7393,37.7963,37.7393,37.7773,104800.0
2009-02-06 15:10:00,39.81,39.88,39.76,39.79,146800.0,37.7678,37.8342,37.7204,37.7488,146800.0
2009-02-06 15:15:00,39.8,39.95,39.79,39.93,94000.0,37.7583,37.9006,37.7488,37.8816,94000.0
2009-02-06 15:20:00,39.93,39.97,39.87,39.92,81300.0,37.8816,37.9196,37.8247,37.8722,81300.0
2009-02-06 15:25:00,39.92,40.06,39.88,40.03,126800.0,37.8722,38.005,37.8342,37.9765,126800.0
2009-02-06 15:30:00,40.03,40.15,39.99,40.12,174900.0,37.9765,38.0904,37.9386,38.0619,174900.0
2009-02-06 15:35:00,40.1,40.13,40.02,40.02,79100.0,38.0429,38.0714,37.967,37.967,79100.0
2009-02-06 15:40:00,40.03,40.13,40.02,40.04,207200.0,37.9765,38.0714,37.967,37.986,207200.0
2009-02-06 15:45:00,40.04,40.11,39.95,39.96,163400.0,37.986,38.0524,37.9006,37.9101,163400.0
2009-02-06 15:50:00,39.96,40.11,39.95,40.06,209900.0,37.9101,38.0524,37.9006,38.005,209900.0
2009-02-06 15:55:00,40.06,40.06,39.96,39.99,394400.0,38.005,38.005,37.9101,37.9386,394400.0
2009-02-09 09:30:00,40.03,40.34,39.92,40.02,58300.0,37.9765,38.2706,37.8722,37.967,58300.0
2009-02-09 09:35:00,39.99,40.02,39.67,39.79,67500.0,37.9386,37.967,37.635,37.7488,67500.0
2009-02-09 09:40:00,39.8,39.94,39.78,39.85,75600.0,37.7583,37.8911,37.7393,37.8057,75600.0
2009-02-09 09:45:00,39.84,39.96,39.64,39.67,39800.0,37.7963,37.9101,37.6065,37.635,39800.0
2009-02-09 09:50:00,39.65,39.67,39.59,39.62,19200.0,37.616,37.635,37.5591,37.5875,19200.0
2009-02-09 09:55:00,39.63,39.63,39.39,39.5,47600.0,37.597,37.597,37.3693,37.4737,47600.0
2009-02-09 10:00:00,39.47,39.5,39.23,39.24,26300.0,37.4452,37.4737,37.2176,37.227,26300.0
2009-02-09 10:05:00,39.24,39.26,39.15,39.23,36200.0,37.227,37.246,37.1417,37.2176,36200.0
2009-02-09 10:10:00,39.23,39.43,39.23,39.4,73800.0,37.2176,37.4073,37.2176,37.3788,73800.0
2009-02-09 10:15:00,39.4,39.5,39.39,39.49,27700.0,37.3788,37.4737,37.3693,37.4642,27700.0
2009-02-09 10:20:00,39.47,39.55,39.47,39.5,32500.0,37.4452,37.5211,37.4452,37.4737,32500.0
2009-02-09 10:25:00,39.51,39.56,39.47,39.53,25900.0,37.4832,37.5306,37.4452,37.5022,25900.0
2009-02-09 10:30:00,39.52,39.54,39.48,39.5,25400.0,37.4927,37.5117,37.4547,37.4737,25400.0
2009-02-09 10:35:00,39.48,39.6,39.47,39.6,18900.0,37.4547,37.5686,37.4452,37.5686,18900.0
2009-02-09 10:40:00,39.6,39.7,39.58,39.65,21400.0,37.5686,37.6634,37.5496,37.616,21400.0
2009-02-09 10:45:00,39.65,39.78,39.62,39.78,45300.0,37.616,37.7393,37.5875,37.7393,45300.0
2009-02-09 10:50:00,39.78,39.81,39.75,39.77,18500.0,37.7393,37.7678,37.7109,37.7299,18500.0
2009-02-09 10:55:00,39.76,39.92,39.73,39.87,63200.0,37.7204,37.8722,37.6919,37.8247,63200.0
2009-02-09 11:00:00,39.87,39.89,39.78,39.83,20600.0,37.8247,37.8437,37.7393,37.7868,20600.0
2009-02-09 11:05:00,39.84,39.84,39.77,39.79,29700.0,37.7963,37.7963,37.7299,37.7488,29700.0
2009-02-09 11:10:00,39.79,39.91,39.78,39.9,80300.0,37.7488,37.8627,37.7393,37.8532,80300.0
2009-02-09 11:15:00,39.9,39.94,39.74,39.79,53800.0,37.8532,37.8911,37.7014,37.7488,53800.0
2009-02-09 11:20:00,39.78,39.8,39.66,39.76,176200.0,37.7393,37.7583,37.6255,37.7204,176200.0
2009-02-09 11:25:00,39.75,39.75,39.58,39.6,30300.0,37.7109,37.7109,37.5496,37.5686,30300.0
2009-02-09 11:30:00,39.6,39.63,39.52,39.57,23000.0,37.5686,37.597,37.4927,37.5401,23000.0
2009-02-09 11:35:00,39.58,39.6,39.52,39.55,19400.0,37.5496,37.5686,37.4927,37.5211,19400.0
2009-02-09 11:40:00,39.54,39.54,39.38,39.43,18100.0,37.5117,37.5117,37.3599,37.4073,18100.0
2009-02-09 11:45:00,39.42,39.51,39.42,39.47,19100.0,37.3978,37.4832,37.3978,37.4452,19100.0
2009-02-09 11:50:00,39.48,39.55,39.47,39.49,12500.0,37.4547,37.5211,37.4452,37.4642,12500.0
2009-02-09 11:55:00,39.5,39.5,39.45,39.46,11600.0,37.4737,37.4737,37.4263,37.4358,11600.0
2009-02-09 12:00:00,39.45,39.53,39.43,39.45,15500.0,37.4263,37.5022,37.4073,37.4263,15500.0
2009-02-09 12:05:00,39.45,39.49,39.37,39.41,19100.0,37.4263,37.4642,37.3504,37.3883,19100.0
2009-02-09 12:10:00,39.42,39.5,39.37,39.39,24700.0,37.3978,37.4737,37.3504,37.3693,24700.0
2009-02-09 12:15:00,39.37,39.53,39.37,39.48,31700.0,37.3504,37.5022,37.3504,37.4547,31700.0
2009-02-09 12:20:00,39.48,39.5,39.42,39.44,39100.0,37.4547,37.4737,37.3978,37.4168,39100.0
2009-02-09 12:25:00,39.44,39.49,39.42,39.46,21800.0,37.4168,37.4642,37.3978,37.4358,21800.0
2009-02-09 12:30:00,39.47,39.55,39.43,39.55,30700.0,37.4452,37.5211,37.4073,37.5211,30700.0
2009-02-09 12:35:00,39.54,39.55,39.48,39.5,13500.0,37.5117,37.5211,37.4547,37.4737,13500.0
2009-02-09 12:40:00,39.5,39.53,39.44,39.45,16700.0,37.4737,37.5022,37.4168,37.4263,16700.0
2009-02-09 12:45:00,39.42,39.48,39.4,39.41,46500.0,37.3978,37.4547,37.3788,37.3883,46500.0
2009-02-09 12:50:00,39.41,39.45,39.39,39.41,19600.0,37.3883,37.4263,37.3693,37.3883,19600.0
2009-02-09 12:55:00,39.41,39.45,39.4,39.43,12300.0,37.3883,37.4263,37.3788,37.4073,12300.0
2009-02-09 13:00:00,39.43,39.47,39.4,39.42,24900.0,37.4073,37.4452,37.3788,37.3978,24900.0
2009-02-09 13:05:00,39.42,39.45,39.34,39.34,52400.0,37.3978,37.4263,37.3219,37.3219,52400.0
2009-02-09 13:10:00,39.34,39.38,39.34,39.36,16800.0,37.3219,37.3599,37.3219,37.3409,16800.0
2009-02-09 13:15:00,39.34,39.4,39.29,39.3,29400.0,37.3219,37.3788,37.2745,37.284,29400.0
2009-02-09 13:20:00,39.29,39.31,39.25,39.3,18000.0,37.2745,37.2934,37.2365,37.284,18000.0
2009-02-09 13:25:00,39.29,39.31,39.25,39.26,21100.0,37.2745,37.2934,37.2365,37.246,21100.0
2009-02-09 13:30:00,39.26,39.28,39.11,39.13,41600.0,37.246,37.265,37.1037,37.1227,41600.0
2009-02-09 13:35:00,39.12,39.16,39.07,39.1,91900.0,37.1132,37.1511,37.0658,37.0942,91900.0
2009-02-09 13:40:00,39.12,39.41,39.11,39.4,94300.0,37.1132,37.3883,37.1037,37.3788,94300.0
2009-02-09 13:45:00,39.41,39.47,39.34,39.35,66100.0,37.3883,37.4452,37.3219,37.3314,66100.0
2009-02-09 13:50:00,39.34,39.36,39.28,39.3,34600.0,37.3219,37.3409,37.265,37.284,34600.0
2009-02-09 13:55:00,39.31,39.38,39.26,39.36,24600.0,37.2934,37.3599,37.246,37.3409,24600.0
2009-02-09 14:00:00,39.38,39.38,39.31,39.34,20700.0,37.3599,37.3599,37.2934,37.3219,20700.0
2009-02-09 14:05:00,39.35,39.44,39.3,39.44,41000.0,37.3314,37.4168,37.284,37.4168,41000.0
2009-02-09 14:10:00,39.42,39.45,39.31,39.31,14500.0,37.3978,37.4263,37.2934,37.2934,14500.0
2009-02-09 14:15:00,39.3,39.32,39.24,39.3,20100.0,37.284,37.3029,37.227,37.284,20100.0
2009-02-09 14:20:00,39.28,39.41,39.28,39.38,20100.0,37.265,37.3883,37.265,37.3599,20100.0
2009-02-09 14:25:00,39.38,39.38,39.22,39.31,17500.0,37.3599,37.3599,37.2081,37.2934,17500.0
2009-02-09 14:30:00,39.3,39.38,39.28,39.32,23300.0,37.284,37.3599,37.265,37.3029,23300.0
2009-02-09 14:35:00,39.32,39.37,39.31,39.33,22600.0,37.3029,37.3504,37.2934,37.3124,22600.0
2009-02-09 14:40:00,39.34,39.34,39.2,39.23,48400.0,37.3219,37.3219,37.1891,37.2176,48400.0
2009-02-09 14:45:00,39.2,39.21,39.14,39.17,30500.0,37.1891,37.1986,37.1322,37.1606,30500.0
2009-02-09 14:50:00,39.18,39.2,39.16,39.19,53000.0,37.1701,37.1891,37.1511,37.1796,53000.0
2009-02-09 14:55:00,39.19,39.2,39.1,39.12,93900.0,37.1796,37.1891,37.0942,37.1132,93900.0
2009-02-09 15:00:00,39.12,39.22,39.12,39.21,40300.0,37.1132,37.2081,37.1132,37.1986,40300.0
2009-02-09 15:05:00,39.21,39.29,39.19,39.27,39900.0,37.1986,37.2745,37.1796,37.2555,39900.0
2009-02-09 15:10:00,39.25,39.38,39.2,39.38,73000.0,37.2365,37.3599,37.1891,37.3599,73000.0
2009-02-09 15:15:00,39.38,39.41,39.32,39.38,45600.0,37.3599,37.3883,37.3029,37.3599,45600.0
2009-02-09 15:20:00,39.38,39.44,39.36,39.42,58400.0,37.3599,37.4168,37.3409,37.3978,58400.0
2009-02-09 15:25:00,39.42,39.5,39.41,39.49,25800.0,37.3978,37.4737,37.3883,37.4642,25800.0
2009-02-09 15:30:00,39.49,39.6,39.47,39.55,100700.0,37.4642,37.5686,37.4452,37.5211,100700.0
2009-02-09 15:35:00,39.55,39.6,39.48,39.5,67200.0,37.5211,37.5686,37.4547,37.4737,67200.0
2009-02-09 15:40:00,39.49,39.59,39.48,39.49,92800.0,37.4642,37.5591,37.4547,37.4642,92800.0
2009-02-09 15:45:00,39.48,39.52,39.38,39.49,89100.0,37.4547,37.4927,37.3599,37.4642,89100.0
2009-02-09 15:50:00,39.48,39.5,39.44,39.47,89400.0,37.4547,37.4737,37.4168,37.4452,89400.0
2009-02-09 15:55:00,39.46,39.5,39.36,39.48,104800.0,37.4358,37.4737,37.3409,37.4547,104800.0
2009-02-10 09:30:00,39.27,39.34,39.0,39.17,44500.0,37.2555,37.3219,36.9994,37.1606,44500.0
2009-02-10 09:35:00,39.17,39.39,39.15,39.23,59000.0,37.1606,37.3693,37.1417,37.2176,59000.0
2009-02-10 09:40:00,39.24,39.28,39.09,39.13,24400.0,37.227,37.265,37.0847,37.1227,24400.0
2009-02-10 09:45:00,39.14,39.37,39.13,39.37,58700.0,37.1322,37.3504,37.1227,37.3504,58700.0
2009-02-10 09:50:00,39.36,39.46,39.29,39.35,63100.0,37.3409,37.4358,37.2745,37.3314,63100.0
2009-02-10 09:55:00,39.35,39.39,39.25,39.29,29800.0,37.3314,37.3693,37.2365,37.2745,29800.0
2009-02-10 10:00:00,39.3,39.46,39.25,39.44,52600.0,37.284,37.4358,37.2365,37.4168,52600.0
2009-02-10 10:05:00,39.44,39.64,39.43,39.64,56200.0,37.4168,37.6065,37.4073,37.6065,56200.0
2009-02-10 10:10:00,39.63,39.63,39.44,39.5,52700.0,37.597,37.597,37.4168,37.4737,52700.0
2009-02-10 10:15:00,39.5,39.66,39.5,39.61,44800.0,37.4737,37.6255,37.4737,37.5781,44800.0
2009-02-10 10:20:00,39.61,39.65,39.51,39.53,78400.0,37.5781,37.616,37.4832,37.5022,78400.0
2009-02-10 10:25:00,39.52,39.54,39.3,39.3,44000.0,37.4927,37.5117,37.284,37.284,44000.0
2009-02-10 10:30:00,39.31,39.32,39.21,39.22,48500.0,37.2934,37.3029,37.1986,37.2081,48500.0
2009-02-10 10:35:00,39.21,39.21,39.07,39.19,81200.0,37.1986,37.1986,37.0658,37.1796,81200.0
2009-02-10 10:40:00,39.19,39.36,39.16,39.33,41200.0,37.1796,37.3409,37.1511,37.3124,41200.0
2009-02-10 10:45:00,39.32,39.42,39.21,39.26,42400.0,37.3029,37.3978,37.1986,37.246,42400.0
2009-02-10 10:50:00,39.26,39.27,39.1,39.11,50000.0,37.246,37.2555,37.0942,37.1037,50000.0
2009-02-10 10:55:00,39.11,39.23,39.1,39.2,44700.0,37.1037,37.2176,37.0942,37.1891,44700.0
2009-02-10 11:00:00,39.2,39.43,39.18,39.23,71400.0,37.1891,37.4073,37.1701,37.2176,71400.0
2009-02-10 11:05:00,39.23,39.23,38.69,38.78,112100.0,37.2176,37.2176,36.7053,36.7906,112100.0
2009-02-10 11:10:00,38.79,38.81,38.58,38.63,82500.0,36.8001,36.8191,36.6009,36.6483,82500.0
2009-02-10 11:15:00,38.65,38.69,38.55,38.64,52400.0,36.6673,36.7053,36.5724,36.6578,52400.0
2009-02-10 11:20:00,38.66,38.74,38.62,38.68,56700.0,36.6768,36.7527,36.6388,36.6958,56700.0
2009-02-10 11:25:00,38.68,38.7,38.56,38.62,56100.0,36.6958,36.7147,36.5819,36.6388,56100.0
2009-02-10 11:30:00,38.6,38.62,38.3,38.3,117000.0,36.6199,36.6388,36.3353,36.3353,117000.0
2009-02-10 11:35:00,38.33,38.33,38.1,38.23,157500.0,36.3637,36.3637,36.1455,36.2689,157500.0
2009-02-10 11:40:00,38.23,38.39,38.18,38.39,76300.0,36.2689,36.4206,36.2214,36.4206,76300.0
2009-02-10 11:45:00,38.38,38.44,38.18,38.4,83100.0,36.4112,36.4681,36.2214,36.4301,83100.0
2009-02-10 11:50:00,38.42,38.49,38.3,38.49,72000.0,36.4491,36.5155,36.3353,36.5155,72000.0
2009-02-10 11:55:00,38.5,38.54,38.37,38.5,75900.0,36.525,36.5629,36.4017,36.525,75900.0
2009-02-10 12:00:00,38.5,38.56,38.42,38.53,55600.0,36.525,36.5819,36.4491,36.5535,55600.0
2009-02-10 12:05:00,38.51,38.51,38.32,38.33,31400.0,36.5345,36.5345,36.3542,36.3637,31400.0
2009-02-10 12:10:00,38.34,38.53,38.34,38.49,25800.0,36.3732,36.5535,36.3732,36.5155,25800.0
2009-02-10 12:15:00,38.49,38.55,38.48,38.53,41900.0,36.5155,36.5724,36.506,36.5535,41900.0
2009-02-10 12:20:00,38.53,38.55,38.41,38.43,152600.0,36.5535,36.5724,36.4396,36.4586,152600.0
2009-02-10 12:25:00,38.44,38.49,38.29,38.31,53100.0,36.4681,36.5155,36.3258,36.3447,53100.0
2009-02-10 12:30:00,38.31,38.32,38.22,38.25,48000.0,36.3447,36.3542,36.2594,36.2878,48000.0
2009-02-10 12:35:00,38.23,38.27,38.19,38.26,53400.0,36.2689,36.3068,36.2309,36.2973,53400.0
2009-02-10 12:40:00,38.27,38.27,38.09,38.22,131100.0,36.3068,36.3068,36.136,36.2594,131100.0
2009-02-10 12:45:00,38.22,38.22,38.13,38.18,93900.0,36.2594,36.2594,36.174,36.2214,93900.0
2009-02-10 12:50:00,38.17,38.25,38.11,38.25,82300.0,36.2119,36.2878,36.155,36.2878,82300.0
2009-02-10 12:55:00,38.24,38.27,38.17,38.21,55700.0,36.2783,36.3068,36.2119,36.2499,55700.0
2009-02-10 13:00:00,38.23,38.23,38.16,38.19,47300.0,36.2689,36.2689,36.2024,36.2309,47300.0
2009-02-10 13:05:00,38.19,38.21,38.08,38.14,19800.0,36.2309,36.2499,36.1265,36.1835,19800.0
2009-02-10 13:10:00,38.13,38.16,38.07,38.13,17200.0,36.174,36.2024,36.1171,36.174,17200.0
2009-02-10 13:15:00,38.13,38.13,38.02,38.04,24300.0,36.174,36.174,36.0696,36.0886,24300.0
2009-02-10 13:20:00,38.06,38.06,37.95,38.02,84900.0,36.1076,36.1076,36.0032,36.0696,84900.0
2009-02-10 13:25:00,38.02,38.06,37.97,38.03,45300.0,36.0696,36.1076,36.0222,36.0791,45300.0
2009-02-10 13:30:00,38.02,38.05,38.0,38.02,15700.0,36.0696,36.0981,36.0507,36.0696,15700.0
2009-02-10 13:35:00,38.03,38.08,38.0,38.04,18400.0,36.0791,36.1265,36.0507,36.0886,18400.0
2009-02-10 13:40:00,38.03,38.06,38.0,38.06,26300.0,36.0791,36.1076,36.0507,36.1076,26300.0
2009-02-10 13:45:00,38.06,38.09,37.99,37.99,44500.0,36.1076,36.136,36.0412,36.0412,44500.0
2009-02-10 13:50:00,37.99,38.09,37.96,38.03,33100.0,36.0412,36.136,36.0127,36.0791,33100.0
2009-02-10 13:55:00,38.02,38.12,38.02,38.05,33800.0,36.0696,36.1645,36.0696,36.0981,33800.0
2009-02-10 14:00:00,38.01,38.24,38.0,38.18,37400.0,36.0601,36.2783,36.0507,36.2214,37400.0
2009-02-10 14:05:00,38.17,38.18,38.07,38.08,29100.0,36.2119,36.2214,36.1171,36.1265,29100.0
2009-02-10 14:10:00,38.1,38.13,38.0,38.0,1941000.0,36.1455,36.174,36.0507,36.0507,1941000.0
2009-02-10 14:15:00,38.0,38.05,37.98,38.03,34300.0,36.0507,36.0981,36.0317,36.0791,34300.0
2009-02-10 14:20:00,38.02,38.02,37.92,37.96,73900.0,36.0696,36.0696,35.9748,36.0127,73900.0
2009-02-10 14:25:00,37.95,37.95,37.81,37.84,69300.0,36.0032,36.0032,35.8704,35.8989,69300.0
2009-02-10 14:30:00,37.82,37.82,37.77,37.77,71800.0,35.8799,35.8799,35.8324,35.8324,71800.0
2009-02-10 14:35:00,37.77,37.85,37.74,37.84,58500.0,35.8324,35.9083,35.804,35.8989,58500.0
2009-02-10 14:40:00,37.84,37.97,37.82,37.93,60400.0,35.8989,36.0222,35.8799,35.9842,60400.0
2009-02-10 14:45:00,37.93,37.99,37.93,37.97,29700.0,35.9842,36.0412,35.9842,36.0222,29700.0
2009-02-10 14:50:00,37.97,37.98,37.93,37.94,52100.0,36.0222,36.0317,35.9842,35.9937,52100.0
2009-02-10 14:55:00,37.94,37.95,37.82,37.82,57700.0,35.9937,36.0032,35.8799,35.8799,57700.0
2009-02-10 15:00:00,37.83,38.05,37.83,38.03,38900.0,35.8894,36.0981,35.8894,36.0791,38900.0
2009-02-10 15:05:00,38.03,38.04,37.97,38.01,53700.0,36.0791,36.0886,36.0222,36.0601,53700.0
2009-02-10 15:10:00,38.01,38.02,37.88,37.95,112400.0,36.0601,36.0696,35.9368,36.0032,112400.0
2009-02-10 15:15:00,37.95,37.97,37.79,37.83,56400.0,36.0032,36.0222,35.8514,35.8894,56400.0
2009-02-10 15:20:00,37.82,37.86,37.69,37.86,123100.0,35.8799,35.9178,35.7566,35.9178,123100.0
2009-02-10 15:25:00,37.86,37.92,37.79,37.83,67900.0,35.9178,35.9748,35.8514,35.8894,67900.0
2009-02-10 15:30:00,37.83,37.94,37.77,37.9,104900.0,35.8894,35.9937,35.8324,35.9558,104900.0
2009-02-10 15:35:00,37.89,37.93,37.85,37.88,106500.0,35.9463,35.9842,35.9083,35.9368,106500.0
2009-02-10 15:40:00,37.89,37.92,37.79,37.87,131000.0,35.9463,35.9748,35.8514,35.9273,131000.0
2009-02-10 15:45:00,37.87,38.07,37.83,38.03,221300.0,35.9273,36.1171,35.8894,36.0791,221300.0
2009-02-10 15:50:00,38.01,38.11,37.96,37.98,167500.0,36.0601,36.155,36.0127,36.0317,167500.0
2009-02-10 15:55:00,37.96,37.98,37.89,37.91,148000.0,36.0127,36.0317,35.9463,35.9653,148000.0
2009-02-11 09:30:00,37.97,38.4,37.74,37.91,50100.0,36.0222,36.4301,35.804,35.9653,50100.0
2009-02-11 09:35:00,37.91,38.27,37.91,38.26,36200.0,35.9653,36.3068,35.9653,36.2973,36200.0
2009-02-11 09:40:00,38.28,38.34,38.25,38.26,41100.0,36.3163,36.3732,36.2878,36.2973,41100.0
2009-02-11 09:45:00,38.27,38.45,38.27,38.45,21300.0,36.3068,36.4776,36.3068,36.4776,21300.0
2009-02-11 09:50:00,38.45,38.52,38.41,38.5,18200.0,36.4776,36.544,36.4396,36.525,18200.0
2009-02-11 09:55:00,38.49,38.52,38.4,38.44,39700.0,36.5155,36.544,36.4301,36.4681,39700.0
2009-02-11 10:00:00,38.42,38.55,38.38,38.48,38400.0,36.4491,36.5724,36.4112,36.506,38400.0
2009-02-11 10:05:00,38.46,38.56,38.43,38.52,32200.0,36.4871,36.5819,36.4586,36.544,32200.0
2009-02-11 10:10:00,38.51,38.68,38.5,38.67,42400.0,36.5345,36.6958,36.525,36.6863,42400.0
2009-02-11 10:15:00,38.66,38.67,38.52,38.6,55900.0,36.6768,36.6863,36.544,36.6199,55900.0
2009-02-11 10:20:00,38.6,38.69,38.52,38.68,38300.0,36.6199,36.7053,36.544,36.6958,38300.0
2009-02-11 10:25:00,38.69,38.71,38.53,38.57,83700.0,36.7053,36.7242,36.5535,36.5914,83700.0
2009-02-11 10:30:00,38.57,38.57,38.45,38.54,77700.0,36.5914,36.5914,36.4776,36.5629,77700.0
2009-02-11 10:35:00,38.52,38.54,38.48,38.52,36600.0,36.544,36.5629,36.506,36.544,36600.0
2009-02-11 10:40:00,38.51,38.54,38.5,38.54,37700.0,36.5345,36.5629,36.525,36.5629,37700.0
2009-02-11 10:45:00,38.53,38.61,38.5,38.61,116200.0,36.5535,36.6294,36.525,36.6294,116200.0
2009-02-11 10:50:00,38.6,38.71,38.6,38.7,19100.0,36.6199,36.7242,36.6199,36.7147,19100.0
2009-02-11 10:55:00,38.69,38.78,38.68,38.69,21800.0,36.7053,36.7906,36.6958,36.7053,21800.0
2009-02-11 11:00:00,38.68,38.68,38.6,38.62,24500.0,36.6958,36.6958,36.6199,36.6388,24500.0
2009-02-11 11:05:00,38.62,38.64,38.57,38.62,23400.0,36.6388,36.6578,36.5914,36.6388,23400.0
2009-02-11 11:10:00,38.62,38.67,38.55,38.63,39700.0,36.6388,36.6863,36.5724,36.6483,39700.0
2009-02-11 11:15:00,38.62,38.66,38.56,38.6,200300.0,36.6388,36.6768,36.5819,36.6199,200300.0
2009-02-11 11:20:00,38.6,38.64,38.57,38.6,17900.0,36.6199,36.6578,36.5914,36.6199,17900.0
2009-02-11 11:25:00,38.59,38.65,38.58,38.62,23500.0,36.6104,36.6673,36.6009,36.6388,23500.0
2009-02-11 11:30:00,38.62,38.65,38.54,38.56,18200.0,36.6388,36.6673,36.5629,36.5819,18200.0
2009-02-11 11:35:00,38.54,38.57,38.5,38.53,10000.0,36.5629,36.5914,36.525,36.5535,10000.0
2009-02-11 11:40:00,38.51,38.58,38.5,38.55,22600.0,36.5345,36.6009,36.525,36.5724,22600.0
2009-02-11 11:45:00,38.55,38.57,38.46,38.46,13800.0,36.5724,36.5914,36.4871,36.4871,13800.0
2009-02-11 11:50:00,38.48,38.51,38.42,38.51,7800.0,36.506,36.5345,36.4491,36.5345,7800.0
2009-02-11 11:55:00,38.5,38.58,38.49,38.56,20100.0,36.525,36.6009,36.5155,36.5819,20100.0
2009-02-11 12:00:00,38.56,38.62,38.55,38.6,17400.0,36.5819,36.6388,36.5724,36.6199,17400.0
2009-02-11 12:05:00,38.62,38.65,38.59,38.65,9200.0,36.6388,36.6673,36.6104,36.6673,9200.0
2009-02-11 12:10:00,38.65,38.65,38.54,38.54,15200.0,36.6673,36.6673,36.5629,36.5629,15200.0
2009-02-11 12:15:00,38.54,38.55,38.48,38.52,11400.0,36.5629,36.5724,36.506,36.544,11400.0
2009-02-11 12:20:00,38.51,38.57,38.5,38.53,8700.0,36.5345,36.5914,36.525,36.5535,8700.0
2009-02-11 12:25:00,38.52,38.56,38.51,38.56,6300.0,36.544,36.5819,36.5345,36.5819,6300.0
2009-02-11 12:30:00,38.54,38.57,38.52,38.56,12800.0,36.5629,36.5914,36.544,36.5819,12800.0
2009-02-11 12:35:00,38.56,38.63,38.53,38.63,17200.0,36.5819,36.6483,36.5535,36.6483,17200.0
2009-02-11 12:40:00,38.62,38.65,38.61,38.61,13200.0,36.6388,36.6673,36.6294,36.6294,13200.0
2009-02-11 12:45:00,38.62,38.64,38.59,38.59,6200.0,36.6388,36.6578,36.6104,36.6104,6200.0
2009-02-11 12:50:00,38.59,38.61,38.55,38.57,8300.0,36.6104,36.6294,36.5724,36.5914,8300.0
2009-02-11 12:55:00,38.55,38.55,38.48,38.51,25200.0,36.5724,36.5724,36.506,36.5345,25200.0
2009-02-11 13:00:00,38.51,38.59,38.5,38.57,21200.0,36.5345,36.6104,36.525,36.5914,21200.0
2009-02-11 13:05:00,38.56,38.56,38.45,38.47,34500.0,36.5819,36.5819,36.4776,36.4965,34500.0
2009-02-11 13:10:00,38.48,38.56,38.47,38.54,30100.0,36.506,36.5819,36.4965,36.5629,30100.0
2009-02-11 13:15:00,38.55,38.57,38.52,38.56,12500.0,36.5724,36.5914,36.544,36.5819,12500.0
2009-02-11 13:20:00,38.56,38.64,38.56,38.6,11700.0,36.5819,36.6578,36.5819,36.6199,11700.0
2009-02-11 13:25:00,38.6,38.62,38.53,38.56,28900.0,36.6199,36.6388,36.5535,36.5819,28900.0
2009-02-11 13:30:00,38.57,38.57,38.47,38.47,8700.0,36.5914,36.5914,36.4965,36.4965,8700.0
2009-02-11 13:35:00,38.48,38.48,38.38,38.38,34200.0,36.506,36.506,36.4112,36.4112,34200.0
2009-02-11 13:40:00,38.38,38.39,38.35,38.39,12700.0,36.4112,36.4206,36.3827,36.4206,12700.0
2009-02-11 13:45:00,38.38,38.38,38.3,38.32,23200.0,36.4112,36.4112,36.3353,36.3542,23200.0
2009-02-11 13:50:00,38.33,38.37,38.29,38.35,17900.0,36.3637,36.4017,36.3258,36.3827,17900.0
2009-02-11 13:55:00,38.34,38.36,38.32,38.36,6900.0,36.3732,36.3922,36.3542,36.3922,6900.0
2009-02-11 14:00:00,38.36,38.42,38.35,38.37,11500.0,36.3922,36.4491,36.3827,36.4017,11500.0
2009-02-11 14:05:00,38.36,38.4,38.34,38.36,15800.0,36.3922,36.4301,36.3732,36.3922,15800.0
2009-02-11 14:10:00,38.36,38.4,38.34,38.37,40700.0,36.3922,36.4301,36.3732,36.4017,40700.0
2009-02-11 14:15:00,38.37,38.41,38.33,38.4,34700.0,36.4017,36.4396,36.3637,36.4301,34700.0
2009-02-11 14:20:00,38.39,38.44,38.35,38.44,22700.0,36.4206,36.4681,36.3827,36.4681,22700.0
2009-02-11 14:25:00,38.44,38.53,38.44,38.53,22700.0,36.4681,36.5535,36.4681,36.5535,22700.0
2009-02-11 14:30:00,38.53,38.55,38.49,38.5,18700.0,36.5535,36.5724,36.5155,36.525,18700.0
2009-02-11 14:35:00,38.51,38.6,38.51,38.59,25100.0,36.5345,36.6199,36.5345,36.6104,25100.0
2009-02-11 14:40:00,38.59,38.6,38.55,38.56,12200.0,36.6104,36.6199,36.5724,36.5819,12200.0
2009-02-11 14:45:00,38.56,38.56,38.5,38.5,21400.0,36.5819,36.5819,36.525,36.525,21400.0
2009-02-11 14:50:00,38.5,38.75,38.5,38.62,47500.0,36.525,36.7622,36.525,36.6388,47500.0
2009-02-11 14:55:00,38.62,38.81,38.62,38.72,89000.0,36.6388,36.8191,36.6388,36.7337,89000.0
2009-02-11 15:00:00,38.72,38.77,38.55,38.56,77200.0,36.7337,36.7812,36.5724,36.5819,77200.0
2009-02-11 15:05:00,38.56,38.68,38.55,38.58,38700.0,36.5819,36.6958,36.5724,36.6009,38700.0
2009-02-11 15:10:00,38.57,38.7,38.56,38.67,30500.0,36.5914,36.7147,36.5819,36.6863,30500.0
2009-02-11 15:15:00,38.67,38.85,38.63,38.76,58600.0,36.6863,36.857,36.6483,36.7717,58600.0
2009-02-11 15:20:00,38.76,38.8,38.71,38.75,38100.0,36.7717,36.8096,36.7242,36.7622,38100.0
2009-02-11 15:25:00,38.75,38.75,38.65,38.68,36500.0,36.7622,36.7622,36.6673,36.6958,36500.0
2009-02-11 15:30:00,38.67,38.72,38.56,38.57,50100.0,36.6863,36.7337,36.5819,36.5914,50100.0
2009-02-11 15:35:00,38.58,38.62,38.51,38.54,34900.0,36.6009,36.6388,36.5345,36.5629,34900.0
2009-02-11 15:40:00,38.54,38.57,38.43,38.43,54900.0,36.5629,36.5914,36.4586,36.4586,54900.0
2009-02-11 15:45:00,38.43,38.49,38.39,38.41,82900.0,36.4586,36.5155,36.4206,36.4396,82900.0
2009-02-11 15:50:00,38.41,38.51,38.39,38.5,152100.0,36.4396,36.5345,36.4206,36.525,152100.0
2009-02-11 15:55:00,38.5,38.65,38.49,38.65,139700.0,36.525,36.6673,36.5155,36.6673,139700.0
2009-02-12 09:30:00,38.08,38.08,37.36,37.49,46000.0,36.1265,36.1265,35.4435,35.5668,46000.0
2009-02-12 09:35:00,37.47,37.88,37.47,37.72,52400.0,35.5478,35.9368,35.5478,35.785,52400.0
2009-02-12 09:40:00,37.73,38.06,37.72,38.01,41700.0,35.7945,36.1076,35.785,36.0601,41700.0
2009-02-12 09:45:00,38.0,38.11,37.91,38.0,66500.0,36.0507,36.155,35.9653,36.0507,66500.0
2009-02-12 09:50:00,38.01,38.03,37.9,37.95,77600.0,36.0601,36.0791,35.9558,36.0032,77600.0
2009-02-12 09:55:00,37.95,38.03,37.88,38.0,59300.0,36.0032,36.0791,35.9368,36.0507,59300.0
2009-02-12 10:00:00,38.01,38.05,37.94,38.0,169900.0,36.0601,36.0981,35.9937,36.0507,169900.0
2009-02-12 10:05:00,38.0,38.09,37.98,38.09,31100.0,36.0507,36.136,36.0317,36.136,31100.0
2009-02-12 10:10:00,38.08,38.13,38.04,38.09,51900.0,36.1265,36.174,36.0886,36.136,51900.0
2009-02-12 10:15:00,38.12,38.19,38.09,38.15,48200.0,36.1645,36.2309,36.136,36.193,48200.0
2009-02-12 10:20:00,38.16,38.2,38.1,38.16,87700.0,36.2024,36.2404,36.1455,36.2024,87700.0
2009-02-12 10:25:00,38.16,38.2,38.1,38.12,42900.0,36.2024,36.2404,36.1455,36.1645,42900.0
2009-02-12 10:30:00,38.12,38.14,38.09,38.1,77700.0,36.1645,36.1835,36.136,36.1455,77700.0
2009-02-12 10:35:00,38.1,38.14,38.09,38.1,45300.0,36.1455,36.1835,36.136,36.1455,45300.0
2009-02-12 10:40:00,38.1,38.36,38.1,38.36,37400.0,36.1455,36.3922,36.1455,36.3922,37400.0
2009-02-12 10:45:00,38.38,38.51,38.37,38.5,22500.0,36.4112,36.5345,36.4017,36.525,22500.0
2009-02-12 10:50:00,38.5,38.56,38.4,38.47,83900.0,36.525,36.5819,36.4301,36.4965,83900.0
2009-02-12 10:55:00,38.44,38.46,38.4,38.45,63400.0,36.4681,36.4871,36.4301,36.4776,63400.0
2009-02-12 11:00:00,38.43,38.51,38.35,38.51,42600.0,36.4586,36.5345,36.3827,36.5345,42600.0
2009-02-12 11:05:00,38.52,38.57,38.52,38.55,88400.0,36.544,36.5914,36.544,36.5724,88400.0
2009-02-12 11:10:00,38.56,38.58,38.39,38.4,115500.0,36.5819,36.6009,36.4206,36.4301,115500.0
2009-02-12 11:15:00,38.4,38.4,38.21,38.23,94000.0,36.4301,36.4301,36.2499,36.2689,94000.0
2009-02-12 11:20:00,38.23,38.35,38.19,38.33,27900.0,36.2689,36.3827,36.2309,36.3637,27900.0
2009-02-12 11:25:00,38.35,38.48,38.31,38.43,20000.0,36.3827,36.506,36.3447,36.4586,20000.0
2009-02-12 11:30:00,38.42,38.51,38.4,38.5,10800.0,36.4491,36.5345,36.4301,36.525,10800.0
2009-02-12 11:35:00,38.48,38.49,38.4,38.45,11000.0,36.506,36.5155,36.4301,36.4776,11000.0
2009-02-12 11:40:00,38.48,38.52,38.43,38.5,42200.0,36.506,36.544,36.4586,36.525,42200.0
2009-02-12 11:45:00,38.5,38.61,38.45,38.61,93800.0,36.525,36.6294,36.4776,36.6294,93800.0
2009-02-12 11:50:00,38.62,38.63,38.54,38.56,41700.0,36.6388,36.6483,36.5629,36.5819,41700.0
2009-02-12 11:55:00,38.55,38.55,38.45,38.45,10000.0,36.5724,36.5724,36.4776,36.4776,10000.0
2009-02-12 12:00:00,38.45,38.58,38.45,38.58,9100.0,36.4776,36.6009,36.4776,36.6009,9100.0
2009-02-12 12:05:00,38.57,38.62,38.53,38.54,19800.0,36.5914,36.6388,36.5535,36.5629,19800.0
2009-02-12 12:10:00,38.55,38.58,38.38,38.41,60800.0,36.5724,36.6009,36.4112,36.4396,60800.0
2009-02-12 12:15:00,38.4,38.53,38.4,38.52,14500.0,36.4301,36.5535,36.4301,36.544,14500.0
2009-02-12 12:20:00,38.53,38.58,38.51,38.57,11900.0,36.5535,36.6009,36.5345,36.5914,11900.0
2009-02-12 12:25:00,38.58,38.71,38.49,38.68,49000.0,36.6009,36.7242,36.5155,36.6958,49000.0
2009-02-12 12:30:00,38.68,38.72,38.57,38.59,30400.0,36.6958,36.7337,36.5914,36.6104,30400.0
2009-02-12 12:35:00,38.59,38.63,38.57,38.63,10700.0,36.6104,36.6483,36.5914,36.6483,10700.0
2009-02-12 12:40:00,38.62,38.64,38.6,38.63,10000.0,36.6388,36.6578,36.6199,36.6483,10000.0
2009-02-12 12:45:00,38.63,38.63,38.58,38.6,6500.0,36.6483,36.6483,36.6009,36.6199,6500.0
2009-02-12 12:50:00,38.58,38.6,38.53,38.58,8300.0,36.6009,36.6199,36.5535,36.6009,8300.0
2009-02-12 12:55:00,38.56,38.6,38.5,38.53,29200.0,36.5819,36.6199,36.525,36.5535,29200.0
2009-02-12 13:00:00,38.51,38.54,38.46,38.51,17500.0,36.5345,36.5629,36.4871,36.5345,17500.0
2009-02-12 13:05:00,38.5,38.5,38.41,38.48,31200.0,36.525,36.525,36.4396,36.506,31200.0
2009-02-12 13:10:00,38.48,38.56,38.46,38.48,23500.0,36.506,36.5819,36.4871,36.506,23500.0
2009-02-12 13:15:00,38.47,38.47,38.37,38.4,21100.0,36.4965,36.4965,36.4017,36.4301,21100.0
2009-02-12 13:20:00,38.4,38.42,38.34,38.37,12800.0,36.4301,36.4491,36.3732,36.4017,12800.0
2009-02-12 13:25:00,38.38,38.43,38.34,38.38,21100.0,36.4112,36.4586,36.3732,36.4112,21100.0
2009-02-12 13:30:00,38.38,38.43,38.36,38.41,23400.0,36.4112,36.4586,36.3922,36.4396,23400.0
2009-02-12 13:35:00,38.41,38.42,38.36,38.39,36200.0,36.4396,36.4491,36.3922,36.4206,36200.0
2009-02-12 13:40:00,38.39,38.46,38.38,38.42,37100.0,36.4206,36.4871,36.4112,36.4491,37100.0
2009-02-12 13:45:00,38.42,38.43,38.38,38.42,37100.0,36.4491,36.4586,36.4112,36.4491,37100.0
2009-02-12 13:50:00,38.44,38.47,38.4,38.47,25400.0,36.4681,36.4965,36.4301,36.4965,25400.0
2009-02-12 13:55:00,38.48,38.49,38.4,38.44,30300.0,36.506,36.5155,36.4301,36.4681,30300.0
2009-02-12 14:00:00,38.43,38.46,38.36,38.4,48800.0,36.4586,36.4871,36.3922,36.4301,48800.0
2009-02-12 14:05:00,38.4,38.47,38.38,38.42,37000.0,36.4301,36.4965,36.4112,36.4491,37000.0
2009-02-12 14:10:00,38.42,38.44,38.38,38.38,40000.0,36.4491,36.4681,36.4112,36.4112,40000.0
2009-02-12 14:15:00,38.38,38.49,38.37,38.45,63300.0,36.4112,36.5155,36.4017,36.4776,63300.0
2009-02-12 14:20:00,38.43,38.49,38.42,38.45,23500.0,36.4586,36.5155,36.4491,36.4776,23500.0
2009-02-12 14:25:00,38.44,38.44,38.37,38.38,25300.0,36.4681,36.4681,36.4017,36.4112,25300.0
2009-02-12 14:30:00,38.37,38.43,38.3,38.31,35700.0,36.4017,36.4586,36.3353,36.3447,35700.0
2009-02-12 14:35:00,38.32,38.33,38.16,38.25,38200.0,36.3542,36.3637,36.2024,36.2878,38200.0
2009-02-12 14:40:00,38.24,38.25,38.18,38.22,38100.0,36.2783,36.2878,36.2214,36.2594,38100.0
2009-02-12 14:45:00,38.22,38.23,38.1,38.13,33600.0,36.2594,36.2689,36.1455,36.174,33600.0
2009-02-12 14:50:00,38.14,38.17,38.1,38.1,35700.0,36.1835,36.2119,36.1455,36.1455,35700.0
2009-02-12 14:55:00,38.11,38.16,38.1,38.15,27100.0,36.155,36.2024,36.1455,36.193,27100.0
2009-02-12 15:00:00,38.16,38.16,38.08,38.08,55900.0,36.2024,36.2024,36.1265,36.1265,55900.0
2009-02-12 15:05:00,38.08,38.1,38.0,38.03,118000.0,36.1265,36.1455,36.0507,36.0791,118000.0
2009-02-12 15:10:00,38.03,38.13,37.99,38.08,168900.0,36.0791,36.174,36.0412,36.1265,168900.0
2009-02-12 15:15:00,38.09,38.23,38.09,38.21,56600.0,36.136,36.2689,36.136,36.2499,56600.0
2009-02-12 15:20:00,38.21,38.39,38.13,38.32,48900.0,36.2499,36.4206,36.174,36.3542,48900.0
2009-02-12 15:25:00,38.33,38.62,38.33,38.62,55300.0,36.3637,36.6388,36.3637,36.6388,55300.0
2009-02-12 15:30:00,38.62,38.67,38.5,38.54,52200.0,36.6388,36.6863,36.525,36.5629,52200.0
2009-02-12 15:35:00,38.54,38.72,38.45,38.6,52400.0,36.5629,36.7337,36.4776,36.6199,52400.0
2009-02-12 15:40:00,38.6,38.98,38.6,38.93,89800.0,36.6199,36.9804,36.6199,36.9329,89800.0
2009-02-12 15:45:00,38.93,38.94,38.73,38.76,81800.0,36.9329,36.9424,36.7432,36.7717,81800.0
2009-02-12 15:50:00,38.77,39.06,38.75,39.03,120300.0,36.7812,37.0563,36.7622,37.0278,120300.0
2009-02-12 15:55:00,39.03,39.04,38.86,38.96,154700.0,37.0278,37.0373,36.8665,36.9614,154700.0
2009-02-13 09:30:00,38.82,39.42,38.82,39.38,63500.0,36.8286,37.3978,36.8286,37.3599,63500.0
2009-02-13 09:35:00,39.39,39.55,39.19,39.22,29600.0,37.3693,37.5211,37.1796,37.2081,29600.0
2009-02-13 09:40:00,39.22,39.47,39.18,39.47,110300.0,37.2081,37.4452,37.1701,37.4452,110300.0
2009-02-13 09:45:00,39.46,39.54,39.39,39.42,110800.0,37.4358,37.5117,37.3693,37.3978,110800.0
2009-02-13 09:50:00,39.42,39.47,39.36,39.38,75300.0,37.3978,37.4452,37.3409,37.3599,75300.0
2009-02-13 09:55:00,39.39,39.49,39.28,39.46,48500.0,37.3693,37.4642,37.265,37.4358,48500.0
2009-02-13 10:00:00,39.46,39.66,39.45,39.6,62800.0,37.4358,37.6255,37.4263,37.5686,62800.0
2009-02-13 10:05:00,39.6,39.73,39.6,39.7,50000.0,37.5686,37.6919,37.5686,37.6634,50000.0
2009-02-13 10:10:00,39.7,39.82,39.7,39.82,145400.0,37.6634,37.7773,37.6634,37.7773,145400.0
2009-02-13 10:15:00,39.82,39.91,39.81,39.91,92800.0,37.7773,37.8627,37.7678,37.8627,92800.0
2009-02-13 10:20:00,39.91,40.16,39.88,40.09,187300.0,37.8627,38.0998,37.8342,38.0334,187300.0
2009-02-13 10:25:00,40.1,40.13,40.02,40.04,88400.0,38.0429,38.0714,37.967,37.986,88400.0
2009-02-13 10:30:00,40.04,40.25,40.03,40.2,84600.0,37.986,38.1852,37.9765,38.1378,84600.0
2009-02-13 10:35:00,40.19,40.29,40.12,40.13,56200.0,38.1283,38.2232,38.0619,38.0714,56200.0
2009-02-13 10:40:00,40.13,40.17,40.11,40.15,35400.0,38.0714,38.1093,38.0524,38.0904,35400.0
2009-02-13 10:45:00,40.15,40.16,40.12,40.13,26200.0,38.0904,38.0998,38.0619,38.0714,26200.0
2009-02-13 10:50:00,40.12,40.15,40.02,40.02,200200.0,38.0619,38.0904,37.967,37.967,200200.0
2009-02-13 10:55:00,40.01,40.06,39.95,39.98,60900.0,37.9575,38.005,37.9006,37.9291,60900.0
2009-02-13 11:00:00,39.99,39.99,39.79,39.79,78500.0,37.9386,37.9386,37.7488,37.7488,78500.0
2009-02-13 11:05:00,39.79,39.87,39.74,39.81,121600.0,37.7488,37.8247,37.7014,37.7678,121600.0
2009-02-13 11:10:00,39.81,39.83,39.75,39.8,79600.0,37.7678,37.7868,37.7109,37.7583,79600.0
2009-02-13 11:15:00,39.8,39.87,39.77,39.79,113900.0,37.7583,37.8247,37.7299,37.7488,113900.0
2009-02-13 11:20:00,39.79,39.79,39.65,39.68,49700.0,37.7488,37.7488,37.616,37.6445,49700.0
2009-02-13 11:25:00,39.67,39.86,39.6,39.86,63900.0,37.635,37.8152,37.5686,37.8152,63900.0
2009-02-13 11:30:00,39.85,40.0,39.84,39.99,43800.0,37.8057,37.9481,37.7963,37.9386,43800.0
2009-02-13 11:35:00,40.0,40.0,39.96,39.98,21500.0,37.9481,37.9481,37.9101,37.9291,21500.0
2009-02-13 11:40:00,39.99,40.03,39.9,40.01,80100.0,37.9386,37.9765,37.8532,37.9575,80100.0
2009-02-13 11:45:00,40.0,40.05,39.9,39.98,25400.0,37.9481,37.9955,37.8532,37.9291,25400.0
2009-02-13 11:50:00,39.98,40.0,39.9,39.93,38300.0,37.9291,37.9481,37.8532,37.8816,38300.0
2009-02-13 11:55:00,39.92,39.95,39.86,39.9,141400.0,37.8722,37.9006,37.8152,37.8532,141400.0
2009-02-13 12:00:00,39.91,40.04,39.85,40.01,43000.0,37.8627,37.986,37.8057,37.9575,43000.0
2009-02-13 12:05:00,40.01,40.08,39.98,40.06,41700.0,37.9575,38.0239,37.9291,38.005,41700.0
2009-02-13 12:10:00,40.04,40.07,39.99,40.06,9400.0,37.986,38.0145,37.9386,38.005,9400.0
2009-02-13 12:15:00,40.06,40.06,39.97,40.02,42800.0,38.005,38.005,37.9196,37.967,42800.0
2009-02-13 12:20:00,40.0,40.13,39.99,40.13,30400.0,37.9481,38.0714,37.9386,38.0714,30400.0
2009-02-13 12:25:00,40.15,40.2,40.08,40.2,17600.0,38.0904,38.1378,38.0239,38.1378,17600.0
2009-02-13 12:30:00,40.2,40.23,40.0,40.1,83600.0,38.1378,38.1663,37.9481,38.0429,83600.0
2009-02-13 12:35:00,40.1,40.13,40.0,40.06,67000.0,38.0429,38.0714,37.9481,38.005,67000.0
2009-02-13 12:40:00,40.06,40.12,40.02,40.03,34200.0,38.005,38.0619,37.967,37.9765,34200.0
2009-02-13 12:45:00,40.03,40.07,40.0,40.06,35400.0,37.9765,38.0145,37.9481,38.005,35400.0
2009-02-13 12:50:00,40.06,40.12,40.0,40.02,78300.0,38.005,38.0619,37.9481,37.967,78300.0
2009-02-13 12:55:00,40.02,40.09,40.02,40.07,21800.0,37.967,38.0334,37.967,38.0145,21800.0
2009-02-13 13:00:00,40.06,40.08,40.05,40.05,11900.0,38.005,38.0239,37.9955,37.9955,11900.0
2009-02-13 13:05:00,40.06,40.14,40.05,40.12,71700.0,38.005,38.0809,37.9955,38.0619,71700.0
2009-02-13 13:10:00,40.11,40.11,40.02,40.02,20700.0,38.0524,38.0524,37.967,37.967,20700.0
2009-02-13 13:15:00,40.02,40.13,40.01,40.09,20500.0,37.967,38.0714,37.9575,38.0334,20500.0
2009-02-13 13:20:00,40.09,40.11,40.03,40.04,10900.0,38.0334,38.0524,37.9765,37.986,10900.0
2009-02-13 13:25:00,40.03,40.08,40.03,40.05,27200.0,37.9765,38.0239,37.9765,37.9955,27200.0
2009-02-13 13:30:00,40.05,40.1,40.01,40.02,14300.0,37.9955,38.0429,37.9575,37.967,14300.0
2009-02-13 13:35:00,40.02,40.06,39.97,39.99,36600.0,37.967,38.005,37.9196,37.9386,36600.0
2009-02-13 13:40:00,39.99,40.04,39.96,40.04,50000.0,37.9386,37.986,37.9101,37.986,50000.0
2009-02-13 13:45:00,40.04,40.19,40.04,40.18,34500.0,37.986,38.1283,37.986,38.1188,34500.0
2009-02-13 13:50:00,40.18,40.25,40.17,40.19,35200.0,38.1188,38.1852,38.1093,38.1283,35200.0
2009-02-13 13:55:00,40.17,40.2,40.14,40.16,64200.0,38.1093,38.1378,38.0809,38.0998,64200.0
2009-02-13 14:00:00,40.16,40.22,40.09,40.09,32800.0,38.0998,38.1568,38.0334,38.0334,32800.0
2009-02-13 14:05:00,40.08,40.12,40.01,40.12,56300.0,38.0239,38.0619,37.9575,38.0619,56300.0
2009-02-13 14:10:00,40.13,40.17,40.08,40.14,31500.0,38.0714,38.1093,38.0239,38.0809,31500.0
2009-02-13 14:15:00,40.15,40.17,40.06,40.17,33500.0,38.0904,38.1093,38.005,38.1093,33500.0
2009-02-13 14:20:00,40.17,40.21,40.1,40.14,39600.0,38.1093,38.1473,38.0429,38.0809,39600.0
2009-02-13 14:25:00,40.14,40.16,40.03,40.06,38700.0,38.0809,38.0998,37.9765,38.005,38700.0
2009-02-13 14:30:00,40.05,40.05,40.0,40.01,36300.0,37.9955,37.9955,37.9481,37.9575,36300.0
2009-02-13 14:35:00,40.03,40.07,40.0,40.01,48200.0,37.9765,38.0145,37.9481,37.9575,48200.0
2009-02-13 14:40:00,40.01,40.05,40.0,40.01,48600.0,37.9575,37.9955,37.9481,37.9575,48600.0
2009-02-13 14:45:00,40.0,40.03,40.0,40.01,67300.0,37.9481,37.9765,37.9481,37.9575,67300.0
2009-02-13 14:50:00,40.0,40.12,39.97,40.1,57300.0,37.9481,38.0619,37.9196,38.0429,57300.0
2009-02-13 14:55:00,40.1,40.13,40.01,40.01,21700.0,38.0429,38.0714,37.9575,37.9575,21700.0
2009-02-13 15:00:00,40.01,40.06,40.0,40.02,38000.0,37.9575,38.005,37.9481,37.967,38000.0
2009-02-13 15:05:00,40.01,40.01,39.88,39.98,78500.0,37.9575,37.9575,37.8342,37.9291,78500.0
2009-02-13 15:10:00,40.0,40.03,39.84,39.85,38500.0,37.9481,37.9765,37.7963,37.8057,38500.0
2009-02-13 15:15:00,39.85,39.88,39.82,39.85,45200.0,37.8057,37.8342,37.7773,37.8057,45200.0
2009-02-13 15:20:00,39.84,39.99,39.82,39.95,69100.0,37.7963,37.9386,37.7773,37.9006,69100.0
2009-02-13 15:25:00,39.96,40.08,39.94,40.06,45000.0,37.9101,38.0239,37.8911,38.005,45000.0
2009-02-13 15:30:00,40.08,40.2,40.06,40.14,48300.0,38.0239,38.1378,38.005,38.0809,48300.0
2009-02-13 15:35:00,40.14,40.15,40.0,40.07,67600.0,38.0809,38.0904,37.9481,38.0145,67600.0
2009-02-13 15:40:00,40.06,40.12,39.99,40.08,62100.0,38.005,38.0619,37.9386,38.0239,62100.0
2009-02-13 15:45:00,40.1,40.11,39.95,40.09,76200.0,38.0429,38.0524,37.9006,38.0334,76200.0
2009-02-13 15:50:00,40.09,40.15,40.07,40.13,106900.0,38.0334,38.0904,38.0145,38.0714,106900.0
2009-02-13 15:55:00,40.13,40.14,39.89,39.91,188800.0,38.0714,38.0809,37.8437,37.8627,188800.0
2009-02-17 09:30:00,38.94,39.32,38.36,38.72,130200.0,36.9424,37.3029,36.3922,36.7337,130200.0
2009-02-17 09:35:00,38.72,38.86,38.65,38.67,90400.0,36.7337,36.8665,36.6673,36.6863,90400.0
2009-02-17 09:40:00,38.67,38.71,38.6,38.63,46100.0,36.6863,36.7242,36.6199,36.6483,46100.0
2009-02-17 09:45:00,38.63,38.67,38.29,38.3,77800.0,36.6483,36.6863,36.3258,36.3353,77800.0
2009-02-17 09:50:00,38.3,38.39,38.16,38.39,115000.0,36.3353,36.4206,36.2024,36.4206,115000.0
2009-02-17 09:55:00,38.39,38.47,38.3,38.45,158300.0,36.4206,36.4965,36.3353,36.4776,158300.0
2009-02-17 10:00:00,38.42,38.45,38.34,38.34,89200.0,36.4491,36.4776,36.3732,36.3732,89200.0
2009-02-17 10:05:00,38.34,38.4,38.29,38.36,48300.0,36.3732,36.4301,36.3258,36.3922,48300.0
2009-02-17 10:10:00,38.36,38.38,38.3,38.37,39300.0,36.3922,36.4112,36.3353,36.4017,39300.0
2009-02-17 10:15:00,38.36,38.38,38.33,38.37,46100.0,36.3922,36.4112,36.3637,36.4017,46100.0
2009-02-17 10:20:00,38.37,38.38,38.23,38.31,58700.0,36.4017,36.4112,36.2689,36.3447,58700.0
2009-02-17 10:25:00,38.28,38.36,38.24,38.3,26800.0,36.3163,36.3922,36.2783,36.3353,26800.0
2009-02-17 10:30:00,38.29,38.43,38.29,38.41,36000.0,36.3258,36.4586,36.3258,36.4396,36000.0
2009-02-17 10:35:00,38.41,38.48,38.34,38.4,37700.0,36.4396,36.506,36.3732,36.4301,37700.0
2009-02-17 10:40:00,38.39,38.5,38.36,38.47,32600.0,36.4206,36.525,36.3922,36.4965,32600.0
2009-02-17 10:45:00,38.47,38.5,38.42,38.45,34300.0,36.4965,36.525,36.4491,36.4776,34300.0
2009-02-17 10:50:00,38.44,38.67,38.43,38.67,60700.0,36.4681,36.6863,36.4586,36.6863,60700.0
2009-02-17 10:55:00,38.65,38.69,38.57,38.6,49500.0,36.6673,36.7053,36.5914,36.6199,49500.0
2009-02-17 11:00:00,38.59,38.7,38.52,38.7,59700.0,36.6104,36.7147,36.544,36.7147,59700.0
2009-02-17 11:05:00,38.71,38.71,38.51,38.58,31200.0,36.7242,36.7242,36.5345,36.6009,31200.0
2009-02-17 11:10:00,38.61,38.71,38.55,38.65,32500.0,36.6294,36.7242,36.5724,36.6673,32500.0
2009-02-17 11:15:00,38.64,38.7,38.62,38.63,32900.0,36.6578,36.7147,36.6388,36.6483,32900.0
2009-02-17 11:20:00,38.64,38.65,38.53,38.53,43900.0,36.6578,36.6673,36.5535,36.5535,43900.0
2009-02-17 11:25:00,38.53,38.53,38.4,38.41,54900.0,36.5535,36.5535,36.4301,36.4396,54900.0
2009-02-17 11:30:00,38.44,38.52,38.37,38.43,49300.0,36.4681,36.544,36.4017,36.4586,49300.0
2009-02-17 11:35:00,38.43,38.45,38.38,38.41,17300.0,36.4586,36.4776,36.4112,36.4396,17300.0
2009-02-17 11:40:00,38.41,38.51,38.4,38.51,26400.0,36.4396,36.5345,36.4301,36.5345,26400.0
2009-02-17 11:45:00,38.5,38.58,38.45,38.55,22600.0,36.525,36.6009,36.4776,36.5724,22600.0
2009-02-17 11:50:00,38.53,38.56,38.44,38.55,52800.0,36.5535,36.5819,36.4681,36.5724,52800.0
2009-02-17 11:55:00,38.55,38.58,38.46,38.54,30800.0,36.5724,36.6009,36.4871,36.5629,30800.0
2009-02-17 12:00:00,38.54,38.64,38.5,38.52,27000.0,36.5629,36.6578,36.525,36.544,27000.0
2009-02-17 12:05:00,38.51,38.57,38.51,38.52,33200.0,36.5345,36.5914,36.5345,36.544,33200.0
2009-02-17 12:10:00,38.52,38.55,38.5,38.54,26800.0,36.544,36.5724,36.525,36.5629,26800.0
2009-02-17 12:15:00,38.55,38.56,38.5,38.52,30500.0,36.5724,36.5819,36.525,36.544,30500.0
2009-02-17 12:20:00,38.52,38.56,38.47,38.49,63500.0,36.544,36.5819,36.4965,36.5155,63500.0
2009-02-17 12:25:00,38.5,38.65,38.48,38.6,45200.0,36.525,36.6673,36.506,36.6199,45200.0
2009-02-17 12:30:00,38.61,38.64,38.55,38.57,22300.0,36.6294,36.6578,36.5724,36.5914,22300.0
2009-02-17 12:35:00,38.56,38.62,38.55,38.62,14100.0,36.5819,36.6388,36.5724,36.6388,14100.0
2009-02-17 12:40:00,38.63,38.67,38.58,38.62,22700.0,36.6483,36.6863,36.6009,36.6388,22700.0
2009-02-17 12:45:00,38.6,38.61,38.5,38.54,34100.0,36.6199,36.6294,36.525,36.5629,34100.0
2009-02-17 12:50:00,38.55,38.55,38.5,38.54,25100.0,36.5724,36.5724,36.525,36.5629,25100.0
2009-02-17 12:55:00,38.55,38.57,38.5,38.51,76700.0,36.5724,36.5914,36.525,36.5345,76700.0
2009-02-17 13:00:00,38.52,38.52,38.4,38.47,49300.0,36.544,36.544,36.4301,36.4965,49300.0
2009-02-17 13:05:00,38.48,38.48,38.4,38.41,25500.0,36.506,36.506,36.4301,36.4396,25500.0
2009-02-17 13:10:00,38.41,38.51,38.41,38.49,34200.0,36.4396,36.5345,36.4396,36.5155,34200.0
2009-02-17 13:15:00,38.49,38.51,38.47,38.5,45700.0,36.5155,36.5345,36.4965,36.525,45700.0
2009-02-17 13:20:00,38.5,38.5,38.39,38.46,49700.0,36.525,36.525,36.4206,36.4871,49700.0
2009-02-17 13:25:00,38.47,38.54,38.44,38.49,32900.0,36.4965,36.5629,36.4681,36.5155,32900.0
2009-02-17 13:30:00,38.5,38.52,38.44,38.52,97500.0,36.525,36.544,36.4681,36.544,97500.0
2009-02-17 13:35:00,38.52,38.53,38.45,38.45,28200.0,36.544,36.5535,36.4776,36.4776,28200.0
2009-02-17 13:40:00,38.45,38.52,38.41,38.49,44100.0,36.4776,36.544,36.4396,36.5155,44100.0
2009-02-17 13:45:00,38.49,38.55,38.45,38.5,54200.0,36.5155,36.5724,36.4776,36.525,54200.0
2009-02-17 13:50:00,38.5,38.53,38.45,38.46,41700.0,36.525,36.5535,36.4776,36.4871,41700.0
2009-02-17 13:55:00,38.48,38.48,38.38,38.42,35500.0,36.506,36.506,36.4112,36.4491,35500.0
2009-02-17 14:00:00,38.42,38.49,38.4,38.49,42900.0,36.4491,36.5155,36.4301,36.5155,42900.0
2009-02-17 14:05:00,38.48,38.57,38.46,38.5,30900.0,36.506,36.5914,36.4871,36.525,30900.0
2009-02-17 14:10:00,38.5,38.54,38.48,38.5,46200.0,36.525,36.5629,36.506,36.525,46200.0
2009-02-17 14:15:00,38.5,38.56,38.47,38.49,51400.0,36.525,36.5819,36.4965,36.5155,51400.0
2009-02-17 14:20:00,38.49,38.53,38.45,38.5,33600.0,36.5155,36.5535,36.4776,36.525,33600.0
2009-02-17 14:25:00,38.49,38.52,38.4,38.48,39300.0,36.5155,36.544,36.4301,36.506,39300.0
2009-02-17 14:30:00,38.47,38.61,38.46,38.51,46400.0,36.4965,36.6294,36.4871,36.5345,46400.0
2009-02-17 14:35:00,38.51,38.67,38.51,38.58,54000.0,36.5345,36.6863,36.5345,36.6009,54000.0
2009-02-17 14:40:00,38.57,38.58,38.49,38.54,35800.0,36.5914,36.6009,36.5155,36.5629,35800.0
2009-02-17 14:45:00,38.53,38.55,38.43,38.47,37700.0,36.5535,36.5724,36.4586,36.4965,37700.0
2009-02-17 14:50:00,38.47,38.55,38.44,38.47,58800.0,36.4965,36.5724,36.4681,36.4965,58800.0
2009-02-17 14:55:00,38.46,38.51,38.45,38.51,37200.0,36.4871,36.5345,36.4776,36.5345,37200.0
2009-02-17 15:00:00,38.5,38.53,38.45,38.5,37500.0,36.525,36.5535,36.4776,36.525,37500.0
2009-02-17 15:05:00,38.49,38.65,38.46,38.62,32600.0,36.5155,36.6673,36.4871,36.6388,32600.0
2009-02-17 15:10:00,38.62,38.67,38.54,38.62,50600.0,36.6388,36.6863,36.5629,36.6388,50600.0
2009-02-17 15:15:00,38.61,38.76,38.57,38.58,57700.0,36.6294,36.7717,36.5914,36.6009,57700.0
2009-02-17 15:20:00,38.58,38.63,38.5,38.56,46300.0,36.6009,36.6483,36.525,36.5819,46300.0
2009-02-17 15:25:00,38.57,38.65,38.5,38.55,48900.0,36.5914,36.6673,36.525,36.5724,48900.0
2009-02-17 15:30:00,38.55,39.0,38.54,39.0,90200.0,36.5724,36.9994,36.5629,36.9994,90200.0
2009-02-17 15:35:00,38.99,39.03,38.85,38.95,113500.0,36.9899,37.0278,36.857,36.9519,113500.0
2009-02-17 15:40:00,38.93,38.93,38.72,38.78,98900.0,36.9329,36.9329,36.7337,36.7906,98900.0
2009-02-17 15:45:00,38.79,38.87,38.69,38.7,67200.0,36.8001,36.876,36.7053,36.7147,67200.0
2009-02-17 15:50:00,38.7,38.7,38.57,38.58,112700.0,36.7147,36.7147,36.5914,36.6009,112700.0
2009-02-17 15:55:00,38.58,38.65,38.5,38.52,123700.0,36.6009,36.6673,36.525,36.544,123700.0
2009-02-18 09:30:00,38.87,38.87,38.37,38.37,44600.0,36.876,36.876,36.4017,36.4017,44600.0
2009-02-18 09:35:00,38.4,38.42,38.0,38.02,102400.0,36.4301,36.4491,36.0507,36.0696,102400.0
2009-02-18 09:40:00,38.03,38.1,37.72,37.76,58000.0,36.0791,36.1455,35.785,35.823,58000.0
2009-02-18 09:45:00,37.76,37.78,37.45,37.47,143100.0,35.823,35.8419,35.5289,35.5478,143100.0
2009-02-18 09:50:00,37.48,37.52,37.44,37.46,99200.0,35.5573,35.5953,35.5194,35.5384,99200.0
2009-02-18 09:55:00,37.46,37.51,37.32,37.36,72200.0,35.5384,35.5858,35.4055,35.4435,72200.0
2009-02-18 10:00:00,37.38,37.51,37.35,37.4,75600.0,35.4625,35.5858,35.434,35.4814,75600.0
2009-02-18 10:05:00,37.41,37.41,37.25,37.29,84100.0,35.4909,35.4909,35.3391,35.3771,84100.0
2009-02-18 10:10:00,37.28,37.34,37.21,37.25,87100.0,35.3676,35.4245,35.3012,35.3391,87100.0
2009-02-18 10:15:00,37.25,37.32,37.21,37.25,123400.0,35.3391,35.4055,35.3012,35.3391,123400.0
2009-02-18 10:20:00,37.25,37.29,37.22,37.27,139500.0,35.3391,35.3771,35.3107,35.3581,139500.0
2009-02-18 10:25:00,37.27,37.49,37.27,37.46,141400.0,35.3581,35.5668,35.3581,35.5384,141400.0
2009-02-18 10:30:00,37.47,37.53,37.43,37.5,166000.0,35.5478,35.6048,35.5099,35.5763,166000.0
2009-02-18 10:35:00,37.5,37.51,37.33,37.44,71600.0,35.5763,35.5858,35.415,35.5194,71600.0
2009-02-18 10:40:00,37.45,37.68,37.45,37.65,133300.0,35.5289,35.7471,35.5289,35.7186,133300.0
2009-02-18 10:45:00,37.65,37.86,37.62,37.71,68900.0,35.7186,35.9178,35.6901,35.7755,68900.0
2009-02-18 10:50:00,37.7,37.7,37.55,37.56,116400.0,35.766,35.766,35.6237,35.6332,116400.0
2009-02-18 10:55:00,37.56,37.71,37.5,37.66,80800.0,35.6332,35.7755,35.5763,35.7281,80800.0
2009-02-18 11:00:00,37.66,37.66,37.58,37.6,124200.0,35.7281,35.7281,35.6522,35.6712,124200.0
2009-02-18 11:05:00,37.59,37.61,37.57,37.6,25800.0,35.6617,35.6807,35.6427,35.6712,25800.0
2009-02-18 11:10:00,37.59,37.67,37.55,37.67,50300.0,35.6617,35.7376,35.6237,35.7376,50300.0
2009-02-18 11:15:00,37.68,37.83,37.67,37.78,53700.0,35.7471,35.8894,35.7376,35.8419,53700.0
2009-02-18 11:20:00,37.77,37.78,37.68,37.7,87400.0,35.8324,35.8419,35.7471,35.766,87400.0
2009-02-18 11:25:00,37.7,37.72,37.67,37.67,37500.0,35.766,35.785,35.7376,35.7376,37500.0
2009-02-18 11:30:00,37.67,37.79,37.66,37.79,96100.0,35.7376,35.8514,35.7281,35.8514,96100.0
2009-02-18 11:35:00,37.79,37.85,37.75,37.85,33200.0,35.8514,35.9083,35.8135,35.9083,33200.0
2009-02-18 11:40:00,37.84,37.91,37.77,37.88,27700.0,35.8989,35.9653,35.8324,35.9368,27700.0
2009-02-18 11:45:00,37.88,37.97,37.86,37.86,50800.0,35.9368,36.0222,35.9178,35.9178,50800.0
2009-02-18 11:50:00,37.88,37.88,37.73,37.78,38900.0,35.9368,35.9368,35.7945,35.8419,38900.0
2009-02-18 11:55:00,37.77,37.86,37.76,37.81,43000.0,35.8324,35.9178,35.823,35.8704,43000.0
2009-02-18 12:00:00,37.8,37.96,37.8,37.95,77700.0,35.8609,36.0127,35.8609,36.0032,77700.0
2009-02-18 12:05:00,37.96,37.98,37.88,37.95,38100.0,36.0127,36.0317,35.9368,36.0032,38100.0
2009-02-18 12:10:00,37.94,38.01,37.91,37.91,76000.0,35.9937,36.0601,35.9653,35.9653,76000.0
2009-02-18 12:15:00,37.92,37.93,37.73,37.74,35500.0,35.9748,35.9842,35.7945,35.804,35500.0
2009-02-18 12:20:00,37.73,37.77,37.71,37.72,21100.0,35.7945,35.8324,35.7755,35.785,21100.0
2009-02-18 12:25:00,37.72,37.72,37.62,37.66,80300.0,35.785,35.785,35.6901,35.7281,80300.0
2009-02-18 12:30:00,37.68,37.79,37.66,37.69,25100.0,35.7471,35.8514,35.7281,35.7566,25100.0
2009-02-18 12:35:00,37.67,37.71,37.64,37.64,29300.0,35.7376,35.7755,35.7091,35.7091,29300.0
2009-02-18 12:40:00,37.65,37.71,37.64,37.68,63400.0,35.7186,35.7755,35.7091,35.7471,63400.0
2009-02-18 12:45:00,37.68,37.68,37.62,37.63,40500.0,35.7471,35.7471,35.6901,35.6996,40500.0
2009-02-18 12:50:00,37.61,37.67,37.52,37.67,16900.0,35.6807,35.7376,35.5953,35.7376,16900.0
2009-02-18 12:55:00,37.67,37.71,37.64,37.7,20200.0,35.7376,35.7755,35.7091,35.766,20200.0
2009-02-18 13:00:00,37.7,37.78,37.64,37.69,35000.0,35.766,35.8419,35.7091,35.7566,35000.0
2009-02-18 13:05:00,37.7,37.76,37.61,37.66,24500.0,35.766,35.823,35.6807,35.7281,24500.0
2009-02-18 13:10:00,37.65,37.66,37.6,37.65,20100.0,35.7186,35.7281,35.6712,35.7186,20100.0
2009-02-18 13:15:00,37.64,37.71,37.58,37.58,24700.0,35.7091,35.7755,35.6522,35.6522,24700.0
2009-02-18 13:20:00,37.58,37.68,37.56,37.64,53200.0,35.6522,35.7471,35.6332,35.7091,53200.0
2009-02-18 13:25:00,37.64,37.72,37.64,37.69,20700.0,35.7091,35.785,35.7091,35.7566,20700.0
2009-02-18 13:30:00,37.7,37.71,37.68,37.68,11500.0,35.766,35.7755,35.7471,35.7471,11500.0
2009-02-18 13:35:00,37.68,37.71,37.56,37.58,39900.0,35.7471,35.7755,35.6332,35.6522,39900.0
2009-02-18 13:40:00,37.58,37.58,37.52,37.57,28500.0,35.6522,35.6522,35.5953,35.6427,28500.0
2009-02-18 13:45:00,37.56,37.62,37.56,37.61,18300.0,35.6332,35.6901,35.6332,35.6807,18300.0
2009-02-18 13:50:00,37.59,37.6,37.52,37.56,25200.0,35.6617,35.6712,35.5953,35.6332,25200.0
2009-02-18 13:55:00,37.56,37.63,37.54,37.55,27400.0,35.6332,35.6996,35.6142,35.6237,27400.0
2009-02-18 14:00:00,37.55,37.65,37.51,37.58,30900.0,35.6237,35.7186,35.5858,35.6522,30900.0
2009-02-18 14:05:00,37.58,37.63,37.53,37.57,27600.0,35.6522,35.6996,35.6048,35.6427,27600.0
2009-02-18 14:10:00,37.58,37.58,37.36,37.36,45900.0,35.6522,35.6522,35.4435,35.4435,45900.0
2009-02-18 14:15:00,37.36,37.42,37.32,37.37,54400.0,35.4435,35.5004,35.4055,35.453,54400.0
2009-02-18 14:20:00,37.37,37.52,37.37,37.52,31200.0,35.453,35.5953,35.453,35.5953,31200.0
2009-02-18 14:25:00,37.52,37.6,37.41,37.59,38900.0,35.5953,35.6712,35.4909,35.6617,38900.0
2009-02-18 14:30:00,37.6,37.69,37.56,37.67,40100.0,35.6712,35.7566,35.6332,35.7376,40100.0
2009-02-18 14:35:00,37.67,37.69,37.6,37.62,39100.0,35.7376,35.7566,35.6712,35.6901,39100.0
2009-02-18 14:40:00,37.62,37.64,37.53,37.62,26800.0,35.6901,35.7091,35.6048,35.6901,26800.0
2009-02-18 14:45:00,37.62,37.66,37.59,37.62,22100.0,35.6901,35.7281,35.6617,35.6901,22100.0
2009-02-18 14:50:00,37.62,37.62,37.53,37.57,21100.0,35.6901,35.6901,35.6048,35.6427,21100.0
2009-02-18 14:55:00,37.56,37.81,37.5,37.8,40300.0,35.6332,35.8704,35.5763,35.8609,40300.0
2009-02-18 15:00:00,37.8,37.88,37.75,37.76,34800.0,35.8609,35.9368,35.8135,35.823,34800.0
2009-02-18 15:05:00,37.77,37.81,37.63,37.65,42500.0,35.8324,35.8704,35.6996,35.7186,42500.0
2009-02-18 15:10:00,37.66,37.85,37.66,37.81,52600.0,35.7281,35.9083,35.7281,35.8704,52600.0
2009-02-18 15:15:00,37.81,37.84,37.74,37.79,39700.0,35.8704,35.8989,35.804,35.8514,39700.0
2009-02-18 15:20:00,37.79,37.85,37.67,37.79,34300.0,35.8514,35.9083,35.7376,35.8514,34300.0
2009-02-18 15:25:00,37.79,37.83,37.65,37.68,35900.0,35.8514,35.8894,35.7186,35.7471,35900.0
2009-02-18 15:30:00,37.68,37.78,37.66,37.71,47500.0,35.7471,35.8419,35.7281,35.7755,47500.0
2009-02-18 15:35:00,37.71,37.73,37.64,37.72,47400.0,35.7755,35.7945,35.7091,35.785,47400.0
2009-02-18 15:40:00,37.72,37.84,37.7,37.76,37000.0,35.785,35.8989,35.766,35.823,37000.0
2009-02-18 15:45:00,37.76,37.79,37.73,37.73,41700.0,35.823,35.8514,35.7945,35.7945,41700.0
2009-02-18 15:50:00,37.74,37.83,37.74,37.79,95600.0,35.804,35.8894,35.804,35.8514,95600.0
2009-02-18 15:55:00,37.79,37.86,37.74,37.75,124400.0,35.8514,35.9178,35.804,35.8135,124400.0
2009-02-19 09:30:00,38.13,38.51,38.09,38.09,42700.0,36.174,36.5345,36.136,36.136,42700.0
2009-02-19 09:35:00,38.08,38.28,38.08,38.21,34900.0,36.1265,36.3163,36.1265,36.2499,34900.0
2009-02-19 09:40:00,38.21,38.54,38.21,38.53,35900.0,36.2499,36.5629,36.2499,36.5535,35900.0
2009-02-19 09:45:00,38.54,38.61,38.54,38.61,38600.0,36.5629,36.6294,36.5629,36.6294,38600.0
2009-02-19 09:50:00,38.61,38.64,38.55,38.6,30100.0,36.6294,36.6578,36.5724,36.6199,30100.0
2009-02-19 09:55:00,38.6,38.63,38.59,38.62,21500.0,36.6199,36.6483,36.6104,36.6388,21500.0
2009-02-19 10:00:00,38.61,38.62,38.56,38.62,33000.0,36.6294,36.6388,36.5819,36.6388,33000.0
2009-02-19 10:05:00,38.63,38.72,38.56,38.72,29300.0,36.6483,36.7337,36.5819,36.7337,29300.0
2009-02-19 10:10:00,38.72,38.84,38.69,38.8,48300.0,36.7337,36.8476,36.7053,36.8096,48300.0
2009-02-19 10:15:00,38.8,38.82,38.7,38.72,43800.0,36.8096,36.8286,36.7147,36.7337,43800.0
2009-02-19 10:20:00,38.72,38.75,38.67,38.69,29700.0,36.7337,36.7622,36.6863,36.7053,29700.0
2009-02-19 10:25:00,38.69,38.75,38.66,38.69,33800.0,36.7053,36.7622,36.6768,36.7053,33800.0
2009-02-19 10:30:00,38.69,38.75,38.65,38.72,30000.0,36.7053,36.7622,36.6673,36.7337,30000.0
2009-02-19 10:35:00,38.72,38.72,38.63,38.64,33900.0,36.7337,36.7337,36.6483,36.6578,33900.0
2009-02-19 10:40:00,38.65,38.73,38.63,38.67,41000.0,36.6673,36.7432,36.6483,36.6863,41000.0
2009-02-19 10:45:00,38.67,38.7,38.58,38.59,20200.0,36.6863,36.7147,36.6009,36.6104,20200.0
2009-02-19 10:50:00,38.58,38.63,38.56,38.58,24600.0,36.6009,36.6483,36.5819,36.6009,24600.0
2009-02-19 10:55:00,38.59,38.62,38.54,38.57,21200.0,36.6104,36.6388,36.5629,36.5914,21200.0
2009-02-19 11:00:00,38.58,38.62,38.55,38.61,39900.0,36.6009,36.6388,36.5724,36.6294,39900.0
2009-02-19 11:05:00,38.62,38.7,38.62,38.69,24800.0,36.6388,36.7147,36.6388,36.7053,24800.0
2009-02-19 11:10:00,38.7,38.7,38.64,38.66,22500.0,36.7147,36.7147,36.6578,36.6768,22500.0
2009-02-19 11:15:00,38.65,38.7,38.65,38.7,12200.0,36.6673,36.7147,36.6673,36.7147,12200.0
2009-02-19 11:20:00,38.69,38.71,38.58,38.6,54700.0,36.7053,36.7242,36.6009,36.6199,54700.0
2009-02-19 11:25:00,38.61,38.63,38.6,38.62,22800.0,36.6294,36.6483,36.6199,36.6388,22800.0
2009-02-19 11:30:00,38.62,38.63,38.57,38.58,34100.0,36.6388,36.6483,36.5914,36.6009,34100.0
2009-02-19 11:35:00,38.58,38.64,38.55,38.56,20400.0,36.6009,36.6578,36.5724,36.5819,20400.0
2009-02-19 11:40:00,38.57,38.58,38.42,38.48,29700.0,36.5914,36.6009,36.4491,36.506,29700.0
2009-02-19 11:45:00,38.49,38.49,38.41,38.42,20400.0,36.5155,36.5155,36.4396,36.4491,20400.0
2009-02-19 11:50:00,38.42,38.46,38.37,38.38,26200.0,36.4491,36.4871,36.4017,36.4112,26200.0
2009-02-19 11:55:00,38.37,38.39,38.31,38.36,38500.0,36.4017,36.4206,36.3447,36.3922,38500.0
2009-02-19 12:00:00,38.37,38.37,38.26,38.26,27300.0,36.4017,36.4017,36.2973,36.2973,27300.0
2009-02-19 12:05:00,38.26,38.27,38.18,38.2,24400.0,36.2973,36.3068,36.2214,36.2404,24400.0
2009-02-19 12:10:00,38.19,38.21,38.12,38.12,20900.0,36.2309,36.2499,36.1645,36.1645,20900.0
2009-02-19 12:15:00,38.11,38.13,38.08,38.11,29400.0,36.155,36.174,36.1265,36.155,29400.0
2009-02-19 12:20:00,38.12,38.18,38.09,38.17,18500.0,36.1645,36.2214,36.136,36.2119,18500.0
2009-02-19 12:25:00,38.17,38.18,38.12,38.14,13400.0,36.2119,36.2214,36.1645,36.1835,13400.0
2009-02-19 12:30:00,38.15,38.15,38.06,38.1,17200.0,36.193,36.193,36.1076,36.1455,17200.0
2009-02-19 12:35:00,38.11,38.13,38.11,38.13,13500.0,36.155,36.174,36.155,36.174,13500.0
2009-02-19 12:40:00,38.13,38.17,38.12,38.17,9300.0,36.174,36.2119,36.1645,36.2119,9300.0
2009-02-19 12:45:00,38.17,38.2,38.17,38.19,12900.0,36.2119,36.2404,36.2119,36.2309,12900.0
2009-02-19 12:50:00,38.19,38.27,38.19,38.24,14000.0,36.2309,36.3068,36.2309,36.2783,14000.0
2009-02-19 12:55:00,38.24,38.28,38.24,38.26,13500.0,36.2783,36.3163,36.2783,36.2973,13500.0
2009-02-19 13:00:00,38.27,38.28,38.15,38.16,23800.0,36.3068,36.3163,36.193,36.2024,23800.0
2009-02-19 13:05:00,38.16,38.31,38.16,38.31,19900.0,36.2024,36.3447,36.2024,36.3447,19900.0
2009-02-19 13:10:00,38.31,38.37,38.31,38.37,10800.0,36.3447,36.4017,36.3447,36.4017,10800.0
2009-02-19 13:15:00,38.37,38.43,38.36,38.41,15900.0,36.4017,36.4586,36.3922,36.4396,15900.0
2009-02-19 13:20:00,38.41,38.46,38.39,38.46,14500.0,36.4396,36.4871,36.4206,36.4871,14500.0
2009-02-19 13:25:00,38.46,38.51,38.43,38.49,16600.0,36.4871,36.5345,36.4586,36.5155,16600.0
2009-02-19 13:30:00,38.5,38.51,38.38,38.39,18400.0,36.525,36.5345,36.4112,36.4206,18400.0
2009-02-19 13:35:00,38.39,38.46,38.37,38.42,15400.0,36.4206,36.4871,36.4017,36.4491,15400.0
2009-02-19 13:40:00,38.43,38.43,38.35,38.39,13900.0,36.4586,36.4586,36.3827,36.4206,13900.0
2009-02-19 13:45:00,38.38,38.44,38.38,38.43,18500.0,36.4112,36.4681,36.4112,36.4586,18500.0
2009-02-19 13:50:00,38.43,38.46,38.39,38.4,25300.0,36.4586,36.4871,36.4206,36.4301,25300.0
2009-02-19 13:55:00,38.39,38.42,38.33,38.35,16900.0,36.4206,36.4491,36.3637,36.3827,16900.0
2009-02-19 14:00:00,38.35,38.37,38.3,38.31,35500.0,36.3827,36.4017,36.3353,36.3447,35500.0
2009-02-19 14:05:00,38.3,38.35,38.29,38.31,23300.0,36.3353,36.3827,36.3258,36.3447,23300.0
2009-02-19 14:10:00,38.32,38.35,38.21,38.21,28000.0,36.3542,36.3827,36.2499,36.2499,28000.0
2009-02-19 14:15:00,38.21,38.23,38.1,38.11,37900.0,36.2499,36.2689,36.1455,36.155,37900.0
2009-02-19 14:20:00,38.1,38.14,38.08,38.11,33300.0,36.1455,36.1835,36.1265,36.155,33300.0
2009-02-19 14:25:00,38.12,38.23,38.12,38.23,34400.0,36.1645,36.2689,36.1645,36.2689,34400.0
2009-02-19 14:30:00,38.23,38.23,38.15,38.2,37200.0,36.2689,36.2689,36.193,36.2404,37200.0
2009-02-19 14:35:00,38.2,38.3,38.2,38.29,24800.0,36.2404,36.3353,36.2404,36.3258,24800.0
2009-02-19 14:40:00,38.29,38.3,38.16,38.19,42300.0,36.3258,36.3353,36.2024,36.2309,42300.0
2009-02-19 14:45:00,38.19,38.22,38.1,38.12,40300.0,36.2309,36.2594,36.1455,36.1645,40300.0
2009-02-19 14:50:00,38.12,38.25,38.1,38.2,35500.0,36.1645,36.2878,36.1455,36.2404,35500.0
2009-02-19 14:55:00,38.21,38.36,38.2,38.25,32500.0,36.2499,36.3922,36.2404,36.2878,32500.0
2009-02-19 15:00:00,38.25,38.36,38.24,38.26,31100.0,36.2878,36.3922,36.2783,36.2973,31100.0
2009-02-19 15:05:00,38.25,38.27,38.11,38.17,35000.0,36.2878,36.3068,36.155,36.2119,35000.0
2009-02-19 15:10:00,38.16,38.17,37.98,38.02,57100.0,36.2024,36.2119,36.0317,36.0696,57100.0
2009-02-19 15:15:00,38.01,38.05,37.89,37.99,64700.0,36.0601,36.0981,35.9463,36.0412,64700.0
2009-02-19 15:20:00,38.0,38.01,37.94,38.0,57600.0,36.0507,36.0601,35.9937,36.0507,57600.0
2009-02-19 15:25:00,38.0,38.09,37.99,38.03,102300.0,36.0507,36.136,36.0412,36.0791,102300.0
2009-02-19 15:30:00,38.04,38.05,37.88,37.9,100400.0,36.0886,36.0981,35.9368,35.9558,100400.0
2009-02-19 15:35:00,37.89,37.99,37.86,37.88,97500.0,35.9463,36.0412,35.9178,35.9368,97500.0
2009-02-19 15:40:00,37.89,38.15,37.88,38.14,89800.0,35.9463,36.193,35.9368,36.1835,89800.0
2009-02-19 15:45:00,38.14,38.29,38.14,38.27,88100.0,36.1835,36.3258,36.1835,36.3068,88100.0
2009-02-19 15:50:00,38.27,38.28,38.08,38.13,147600.0,36.3068,36.3163,36.1265,36.174,147600.0
2009-02-19 15:55:00,38.12,38.13,37.93,37.97,238200.0,36.1645,36.174,35.9842,36.0222,238200.0
2009-02-20 09:30:00,37.33,37.82,37.19,37.46,269600.0,35.415,35.8799,35.2822,35.5384,269600.0
2009-02-20 09:35:00,37.45,37.57,37.18,37.45,60600.0,35.5289,35.6427,35.2727,35.5289,60600.0
2009-02-20 09:40:00,37.44,37.45,37.29,37.38,26600.0,35.5194,35.5289,35.3771,35.4625,26600.0
2009-02-20 09:45:00,37.39,37.47,37.28,37.3,36700.0,35.4719,35.5478,35.3676,35.3866,36700.0
2009-02-20 09:50:00,37.32,37.55,37.28,37.36,84100.0,35.4055,35.6237,35.3676,35.4435,84100.0
2009-02-20 09:55:00,37.36,37.37,37.26,37.32,54100.0,35.4435,35.453,35.3486,35.4055,54100.0
2009-02-20 10:00:00,37.32,37.35,37.22,37.25,43000.0,35.4055,35.434,35.3107,35.3391,43000.0
2009-02-20 10:05:00,37.26,37.46,37.26,37.32,69300.0,35.3486,35.5384,35.3486,35.4055,69300.0
2009-02-20 10:10:00,37.33,37.38,37.28,37.28,63900.0,35.415,35.4625,35.3676,35.3676,63900.0
2009-02-20 10:15:00,37.28,37.47,37.25,37.4,36500.0,35.3676,35.5478,35.3391,35.4814,36500.0
2009-02-20 10:20:00,37.38,37.58,37.35,37.49,36700.0,35.4625,35.6522,35.434,35.5668,36700.0
2009-02-20 10:25:00,37.49,37.68,37.48,37.64,30900.0,35.5668,35.7471,35.5573,35.7091,30900.0
2009-02-20 10:30:00,37.64,37.66,37.58,37.58,32200.0,35.7091,35.7281,35.6522,35.6522,32200.0
2009-02-20 10:35:00,37.57,37.72,37.55,37.67,25700.0,35.6427,35.785,35.6237,35.7376,25700.0
2009-02-20 10:40:00,37.68,37.78,37.62,37.76,22400.0,35.7471,35.8419,35.6901,35.823,22400.0
2009-02-20 10:45:00,37.78,37.8,37.74,37.74,10900.0,35.8419,35.8609,35.804,35.804,10900.0
2009-02-20 10:50:00,37.74,37.74,37.44,37.54,21100.0,35.804,35.804,35.5194,35.6142,21100.0
2009-02-20 10:55:00,37.54,37.63,37.48,37.63,20100.0,35.6142,35.6996,35.5573,35.6996,20100.0
2009-02-20 11:00:00,37.63,37.7,37.6,37.6,15500.0,35.6996,35.766,35.6712,35.6712,15500.0
2009-02-20 11:05:00,37.61,37.66,37.47,37.49,17200.0,35.6807,35.7281,35.5478,35.5668,17200.0
2009-02-20 11:10:00,37.48,37.52,37.34,37.35,19500.0,35.5573,35.5953,35.4245,35.434,19500.0
2009-02-20 11:15:00,37.35,37.41,37.31,37.4,21900.0,35.434,35.4909,35.396,35.4814,21900.0
2009-02-20 11:20:00,37.4,37.44,37.32,37.32,21600.0,35.4814,35.5194,35.4055,35.4055,21600.0
2009-02-20 11:25:00,37.32,37.32,37.27,37.28,38100.0,35.4055,35.4055,35.3581,35.3676,38100.0
2009-02-20 11:30:00,37.28,37.28,37.05,37.05,54000.0,35.3676,35.3676,35.1494,35.1494,54000.0
2009-02-20 11:35:00,37.07,37.1,37.0,37.06,56100.0,35.1684,35.1968,35.1019,35.1589,56100.0
2009-02-20 11:40:00,37.08,37.12,36.99,37.0,43100.0,35.1778,35.2158,35.0925,35.1019,43100.0
2009-02-20 11:45:00,36.98,36.99,36.88,36.91,92900.0,35.083,35.0925,34.9881,35.0166,92900.0
2009-02-20 11:50:00,36.9,36.95,36.86,36.93,43700.0,35.0071,35.0545,34.9691,35.0355,43700.0
2009-02-20 11:55:00,36.93,36.95,36.89,36.91,39600.0,35.0355,35.0545,34.9976,35.0166,39600.0
2009-02-20 12:00:00,36.91,36.96,36.9,36.94,52800.0,35.0166,35.064,35.0071,35.045,52800.0
2009-02-20 12:05:00,36.95,37.11,36.93,37.11,19500.0,35.0545,35.2063,35.0355,35.2063,19500.0
2009-02-20 12:10:00,37.11,37.2,37.1,37.12,27200.0,35.2063,35.2917,35.1968,35.2158,27200.0
2009-02-20 12:15:00,37.12,37.14,37.03,37.04,21600.0,35.2158,35.2348,35.1304,35.1399,21600.0
2009-02-20 12:20:00,37.04,37.05,36.98,36.99,18900.0,35.1399,35.1494,35.083,35.0925,18900.0
2009-02-20 12:25:00,36.99,37.0,36.9,36.93,54800.0,35.0925,35.1019,35.0071,35.0355,54800.0
2009-02-20 12:30:00,36.93,36.96,36.9,36.95,28500.0,35.0355,35.064,35.0071,35.0545,28500.0
2009-02-20 12:35:00,36.95,37.02,36.94,37.01,23600.0,35.0545,35.1209,35.045,35.1114,23600.0
2009-02-20 12:40:00,37.01,37.03,36.94,36.96,15300.0,35.1114,35.1304,35.045,35.064,15300.0
2009-02-20 12:45:00,36.96,36.96,36.83,36.83,40900.0,35.064,35.064,34.9407,34.9407,40900.0
2009-02-20 12:50:00,36.84,36.86,36.76,36.79,40800.0,34.9502,34.9691,34.8743,34.9027,40800.0
2009-02-20 12:55:00,36.8,36.83,36.67,36.75,32900.0,34.9122,34.9407,34.7889,34.8648,32900.0
2009-02-20 13:00:00,36.75,36.75,36.65,36.72,37300.0,34.8648,34.8648,34.7699,34.8363,37300.0
2009-02-20 13:05:00,36.72,36.78,36.59,36.61,41500.0,34.8363,34.8932,34.713,34.732,41500.0
2009-02-20 13:10:00,36.61,36.64,36.57,36.59,24900.0,34.732,34.7604,34.694,34.713,24900.0
2009-02-20 13:15:00,36.59,36.59,36.5,36.51,64800.0,34.713,34.713,34.6276,34.6371,64800.0
2009-02-20 13:20:00,36.51,36.54,36.36,36.36,198600.0,34.6371,34.6655,34.4948,34.4948,198600.0
2009-02-20 13:25:00,36.37,36.42,36.22,36.4,130600.0,34.5043,34.5517,34.362,34.5327,130600.0
2009-02-20 13:30:00,36.4,36.41,36.34,36.4,47800.0,34.5327,34.5422,34.4758,34.5327,47800.0
2009-02-20 13:35:00,36.4,36.47,36.35,36.41,54800.0,34.5327,34.5991,34.4853,34.5422,54800.0
2009-02-20 13:40:00,36.42,36.59,36.39,36.58,120400.0,34.5517,34.713,34.5232,34.7035,120400.0
2009-02-20 13:45:00,36.58,36.62,36.56,36.61,35400.0,34.7035,34.7414,34.6845,34.732,35400.0
2009-02-20 13:50:00,36.61,36.8,36.61,36.79,52700.0,34.732,34.9122,34.732,34.9027,52700.0
2009-02-20 13:55:00,36.79,36.86,36.75,36.82,172200.0,34.9027,34.9691,34.8648,34.9312,172200.0
2009-02-20 14:00:00,36.82,36.89,36.73,36.78,132300.0,34.9312,34.9976,34.8458,34.8932,132300.0
2009-02-20 14:05:00,36.78,36.81,36.72,36.78,38800.0,34.8932,34.9217,34.8363,34.8932,38800.0
2009-02-20 14:10:00,36.77,36.85,36.77,36.81,58300.0,34.8837,34.9596,34.8837,34.9217,58300.0
2009-02-20 14:15:00,36.81,37.11,36.8,37.01,122900.0,34.9217,35.2063,34.9122,35.1114,122900.0
2009-02-20 14:20:00,37.0,37.14,36.95,37.1,117700.0,35.1019,35.2348,35.0545,35.1968,117700.0
2009-02-20 14:25:00,37.1,37.21,36.94,36.94,126300.0,35.1968,35.3012,35.045,35.045,126300.0
2009-02-20 14:30:00,36.95,37.07,36.94,37.01,53400.0,35.0545,35.1684,35.045,35.1114,53400.0
2009-02-20 14:35:00,37.03,37.08,36.91,37.03,132200.0,35.1304,35.1778,35.0166,35.1304,132200.0
2009-02-20 14:40:00,37.03,37.11,36.94,37.0,66500.0,35.1304,35.2063,35.045,35.1019,66500.0
2009-02-20 14:45:00,36.99,37.23,36.99,37.23,94100.0,35.0925,35.3202,35.0925,35.3202,94100.0
2009-02-20 14:50:00,37.24,37.35,37.16,37.16,61200.0,35.3296,35.434,35.2537,35.2537,61200.0
2009-02-20 14:55:00,37.17,37.19,36.98,37.05,52700.0,35.2632,35.2822,35.083,35.1494,52700.0
2009-02-20 15:00:00,37.04,37.07,36.92,37.06,106000.0,35.1399,35.1684,35.0261,35.1589,106000.0
2009-02-20 15:05:00,37.06,37.13,37.02,37.03,60700.0,35.1589,35.2253,35.1209,35.1304,60700.0
2009-02-20 15:10:00,37.04,37.11,36.93,37.09,63900.0,35.1399,35.2063,35.0355,35.1873,63900.0
2009-02-20 15:15:00,37.1,37.14,37.02,37.07,31200.0,35.1968,35.2348,35.1209,35.1684,31200.0
2009-02-20 15:20:00,37.07,37.15,36.96,37.0,37100.0,35.1684,35.2443,35.064,35.1019,37100.0
2009-02-20 15:25:00,37.0,37.06,36.83,36.86,45200.0,35.1019,35.1589,34.9407,34.9691,45200.0
2009-02-20 15:30:00,36.85,36.91,36.78,36.89,65500.0,34.9596,35.0166,34.8932,34.9976,65500.0
2009-02-20 15:35:00,36.89,37.02,36.89,36.95,51000.0,34.9976,35.1209,34.9976,35.0545,51000.0
2009-02-20 15:40:00,36.95,37.0,36.86,36.88,104400.0,35.0545,35.1019,34.9691,34.9881,104400.0
2009-02-20 15:45:00,36.88,36.9,36.79,36.9,126800.0,34.9881,35.0071,34.9027,35.0071,126800.0
2009-02-20 15:50:00,36.9,37.07,36.85,37.01,106600.0,35.0071,35.1684,34.9596,35.1114,106600.0
2009-02-20 15:55:00,37.0,37.05,36.93,36.98,80300.0,35.1019,35.1494,35.0355,35.083,80300.0
2009-02-23 09:30:00,37.29,37.45,37.16,37.25,24900.0,35.3771,35.5289,35.2537,35.3391,24900.0
2009-02-23 09:35:00,37.24,37.34,37.14,37.34,40400.0,35.3296,35.4245,35.2348,35.4245,40400.0
2009-02-23 09:40:00,37.35,37.36,37.2,37.21,33200.0,35.434,35.4435,35.2917,35.3012,33200.0
2009-02-23 09:45:00,37.19,37.25,37.13,37.19,28500.0,35.2822,35.3391,35.2253,35.2822,28500.0
2009-02-23 09:50:00,37.2,37.2,37.02,37.05,51400.0,35.2917,35.2917,35.1209,35.1494,51400.0
2009-02-23 09:55:00,37.05,37.12,36.96,37.0,25100.0,35.1494,35.2158,35.064,35.1019,25100.0
2009-02-23 10:00:00,37.0,37.09,36.8,36.8,48600.0,35.1019,35.1873,34.9122,34.9122,48600.0
2009-02-23 10:05:00,36.8,37.05,36.73,37.02,109700.0,34.9122,35.1494,34.8458,35.1209,109700.0
2009-02-23 10:10:00,37.02,37.02,36.92,36.92,59100.0,35.1209,35.1209,35.0261,35.0261,59100.0
2009-02-23 10:15:00,36.91,36.91,36.79,36.88,39700.0,35.0166,35.0166,34.9027,34.9881,39700.0
2009-02-23 10:20:00,36.89,36.91,36.77,36.91,22800.0,34.9976,35.0166,34.8837,35.0166,22800.0
2009-02-23 10:25:00,36.92,36.92,36.79,36.83,14100.0,35.0261,35.0261,34.9027,34.9407,14100.0
2009-02-23 10:30:00,36.83,36.96,36.75,36.9,36800.0,34.9407,35.064,34.8648,35.0071,36800.0
2009-02-23 10:35:00,36.89,36.9,36.82,36.86,56200.0,34.9976,35.0071,34.9312,34.9691,56200.0
2009-02-23 10:40:00,36.86,36.98,36.85,36.91,120700.0,34.9691,35.083,34.9596,35.0166,120700.0
2009-02-23 10:45:00,36.91,36.95,36.87,36.93,38800.0,35.0166,35.0545,34.9786,35.0355,38800.0
2009-02-23 10:50:00,36.92,36.93,36.76,36.76,24800.0,35.0261,35.0355,34.8743,34.8743,24800.0
2009-02-23 10:55:00,36.76,36.88,36.72,36.78,146800.0,34.8743,34.9881,34.8363,34.8932,146800.0
2009-02-23 11:00:00,36.79,36.84,36.75,36.78,35500.0,34.9027,34.9502,34.8648,34.8932,35500.0
2009-02-23 11:05:00,36.79,36.81,36.74,36.77,60300.0,34.9027,34.9217,34.8553,34.8837,60300.0
2009-02-23 11:10:00,36.76,36.8,36.74,36.78,29300.0,34.8743,34.9122,34.8553,34.8932,29300.0
2009-02-23 11:15:00,36.77,36.8,36.73,36.76,37800.0,34.8837,34.9122,34.8458,34.8743,37800.0
2009-02-23 11:20:00,36.75,36.79,36.7,36.76,81100.0,34.8648,34.9027,34.8173,34.8743,81100.0
2009-02-23 11:25:00,36.75,36.87,36.75,36.84,22100.0,34.8648,34.9786,34.8648,34.9502,22100.0
2009-02-23 11:30:00,36.84,36.84,36.75,36.75,88300.0,34.9502,34.9502,34.8648,34.8648,88300.0
2009-02-23 11:35:00,36.75,36.83,36.75,36.81,35700.0,34.8648,34.9407,34.8648,34.9217,35700.0
2009-02-23 11:40:00,36.8,36.81,36.75,36.77,16900.0,34.9122,34.9217,34.8648,34.8837,16900.0
2009-02-23 11:45:00,36.76,36.8,36.73,36.78,41200.0,34.8743,34.9122,34.8458,34.8932,41200.0
2009-02-23 11:50:00,36.77,36.82,36.75,36.79,39000.0,34.8837,34.9312,34.8648,34.9027,39000.0
2009-02-23 11:55:00,36.79,36.84,36.74,36.82,39800.0,34.9027,34.9502,34.8553,34.9312,39800.0
2009-02-23 12:00:00,36.82,36.83,36.69,36.69,59800.0,34.9312,34.9407,34.8079,34.8079,59800.0
2009-02-23 12:05:00,36.68,36.75,36.67,36.74,37400.0,34.7984,34.8648,34.7889,34.8553,37400.0
2009-02-23 12:10:00,36.75,36.83,36.74,36.78,29000.0,34.8648,34.9407,34.8553,34.8932,29000.0
2009-02-23 12:15:00,36.77,36.78,36.69,36.74,37700.0,34.8837,34.8932,34.8079,34.8553,37700.0
2009-02-23 12:20:00,36.74,36.82,36.74,36.82,32000.0,34.8553,34.9312,34.8553,34.9312,32000.0
2009-02-23 12:25:00,36.82,36.83,36.73,36.75,65600.0,34.9312,34.9407,34.8458,34.8648,65600.0
2009-02-23 12:30:00,36.74,36.76,36.66,36.66,34400.0,34.8553,34.8743,34.7794,34.7794,34400.0
2009-02-23 12:35:00,36.67,36.67,36.62,36.65,31500.0,34.7889,34.7889,34.7414,34.7699,31500.0
2009-02-23 12:40:00,36.65,36.65,36.62,36.64,17800.0,34.7699,34.7699,34.7414,34.7604,17800.0
2009-02-23 12:45:00,36.64,36.64,36.43,36.44,36000.0,34.7604,34.7604,34.5612,34.5707,36000.0
2009-02-23 12:50:00,36.44,36.58,36.43,36.49,119400.0,34.5707,34.7035,34.5612,34.6181,119400.0
2009-02-23 12:55:00,36.49,36.5,36.41,36.41,26100.0,34.6181,34.6276,34.5422,34.5422,26100.0
2009-02-23 13:00:00,36.4,36.5,36.34,36.46,81700.0,34.5327,34.6276,34.4758,34.5897,81700.0
2009-02-23 13:05:00,36.46,36.61,36.46,36.61,28600.0,34.5897,34.732,34.5897,34.732,28600.0
2009-02-23 13:10:00,36.61,36.72,36.6,36.71,33100.0,34.732,34.8363,34.7225,34.8268,33100.0
2009-02-23 13:15:00,36.7,36.74,36.69,36.72,42800.0,34.8173,34.8553,34.8079,34.8363,42800.0
2009-02-23 13:20:00,36.72,36.73,36.69,36.73,37400.0,34.8363,34.8458,34.8079,34.8458,37400.0
2009-02-23 13:25:00,36.71,36.79,36.71,36.75,28300.0,34.8268,34.9027,34.8268,34.8648,28300.0
2009-02-23 13:30:00,36.75,36.78,36.72,36.75,79600.0,34.8648,34.8932,34.8363,34.8648,79600.0
2009-02-23 13:35:00,36.75,36.81,36.75,36.81,40300.0,34.8648,34.9217,34.8648,34.9217,40300.0
2009-02-23 13:40:00,36.81,36.87,36.81,36.85,32900.0,34.9217,34.9786,34.9217,34.9596,32900.0
2009-02-23 13:45:00,36.85,36.96,36.83,36.85,97600.0,34.9596,35.064,34.9407,34.9596,97600.0
2009-02-23 13:50:00,36.86,36.86,36.76,36.83,30800.0,34.9691,34.9691,34.8743,34.9407,30800.0
2009-02-23 13:55:00,36.84,36.84,36.75,36.77,52900.0,34.9502,34.9502,34.8648,34.8837,52900.0
2009-02-23 14:00:00,36.76,36.78,36.71,36.75,62900.0,34.8743,34.8932,34.8268,34.8648,62900.0
2009-02-23 14:05:00,36.76,36.82,36.69,36.69,21800.0,34.8743,34.9312,34.8079,34.8079,21800.0
2009-02-23 14:10:00,36.68,36.73,36.67,36.67,53500.0,34.7984,34.8458,34.7889,34.7889,53500.0
2009-02-23 14:15:00,36.68,36.84,36.67,36.78,36200.0,34.7984,34.9502,34.7889,34.8932,36200.0
2009-02-23 14:20:00,36.79,36.86,36.78,36.78,27300.0,34.9027,34.9691,34.8932,34.8932,27300.0
2009-02-23 14:25:00,36.78,36.83,36.72,36.77,26800.0,34.8932,34.9407,34.8363,34.8837,26800.0
2009-02-23 14:30:00,36.77,36.83,36.69,36.74,44300.0,34.8837,34.9407,34.8079,34.8553,44300.0
2009-02-23 14:35:00,36.74,36.74,36.69,36.72,18400.0,34.8553,34.8553,34.8079,34.8363,18400.0
2009-02-23 14:40:00,36.71,36.73,36.51,36.57,30400.0,34.8268,34.8458,34.6371,34.694,30400.0
2009-02-23 14:45:00,36.57,36.58,36.49,36.5,27700.0,34.694,34.7035,34.6181,34.6276,27700.0
2009-02-23 14:50:00,36.5,36.55,36.37,36.4,49600.0,34.6276,34.675,34.5043,34.5327,49600.0
2009-02-23 14:55:00,36.4,36.42,36.35,36.36,53600.0,34.5327,34.5517,34.4853,34.4948,53600.0
2009-02-23 15:00:00,36.35,36.46,36.33,36.46,39000.0,34.4853,34.5897,34.4663,34.5897,39000.0
2009-02-23 15:05:00,36.45,36.57,36.44,36.48,29000.0,34.5802,34.694,34.5707,34.6086,29000.0
2009-02-23 15:10:00,36.48,36.56,36.36,36.46,57200.0,34.6086,34.6845,34.4948,34.5897,57200.0
2009-02-23 15:15:00,36.46,36.52,36.4,36.44,38900.0,34.5897,34.6466,34.5327,34.5707,38900.0
2009-02-23 15:20:00,36.45,36.45,36.22,36.29,56500.0,34.5802,34.5802,34.362,34.4284,56500.0
2009-02-23 15:25:00,36.29,36.45,36.23,36.42,53400.0,34.4284,34.5802,34.3714,34.5517,53400.0
2009-02-23 15:30:00,36.41,36.52,36.37,36.39,54000.0,34.5422,34.6466,34.5043,34.5232,54000.0
2009-02-23 15:35:00,36.39,36.42,36.31,36.38,56700.0,34.5232,34.5517,34.4473,34.5138,56700.0
2009-02-23 15:40:00,36.39,36.45,36.33,36.41,112100.0,34.5232,34.5802,34.4663,34.5422,112100.0
2009-02-23 15:45:00,36.41,36.44,36.39,36.44,107700.0,34.5422,34.5707,34.5232,34.5707,107700.0
2009-02-23 15:50:00,36.44,36.48,36.37,36.46,214900.0,34.5707,34.6086,34.5043,34.5897,214900.0
2009-02-23 15:55:00,36.47,36.47,36.35,36.37,189200.0,34.5991,34.5991,34.4853,34.5043,189200.0
2009-02-24 09:30:00,36.87,37.39,36.65,37.31,97000.0,34.9786,35.4719,34.7699,35.396,97000.0
2009-02-24 09:35:00,37.31,37.45,36.84,37.44,51500.0,35.396,35.5289,34.9502,35.5194,51500.0
2009-02-24 09:40:00,37.43,37.5,37.35,37.45,44800.0,35.5099,35.5763,35.434,35.5289,44800.0
2009-02-24 09:45:00,37.45,37.48,37.35,37.37,35100.0,35.5289,35.5573,35.434,35.453,35100.0
2009-02-24 09:50:00,37.38,37.45,37.28,37.28,47400.0,35.4625,35.5289,35.3676,35.3676,47400.0
2009-02-24 09:55:00,37.28,37.28,37.2,37.24,48300.0,35.3676,35.3676,35.2917,35.3296,48300.0
2009-02-24 10:00:00,37.22,37.22,37.02,37.09,46800.0,35.3107,35.3107,35.1209,35.1873,46800.0
2009-02-24 10:05:00,37.06,37.18,37.06,37.15,24000.0,35.1589,35.2727,35.1589,35.2443,24000.0
2009-02-24 10:10:00,37.14,37.24,37.11,37.13,54000.0,35.2348,35.3296,35.2063,35.2253,54000.0
2009-02-24 10:15:00,37.15,37.21,37.12,37.15,35000.0,35.2443,35.3012,35.2158,35.2443,35000.0
2009-02-24 10:20:00,37.15,37.16,37.05,37.12,30800.0,35.2443,35.2537,35.1494,35.2158,30800.0
2009-02-24 10:25:00,37.12,37.17,37.06,37.16,30000.0,35.2158,35.2632,35.1589,35.2537,30000.0
2009-02-24 10:30:00,37.15,37.25,37.13,37.18,47000.0,35.2443,35.3391,35.2253,35.2727,47000.0
2009-02-24 10:35:00,37.18,37.27,37.16,37.16,31800.0,35.2727,35.3581,35.2537,35.2537,31800.0
2009-02-24 10:40:00,37.16,37.17,37.08,37.1,35200.0,35.2537,35.2632,35.1778,35.1968,35200.0
2009-02-24 10:45:00,37.1,37.42,37.1,37.39,41000.0,35.1968,35.5004,35.1968,35.4719,41000.0
2009-02-24 10:50:00,37.4,37.45,37.35,37.36,29600.0,35.4814,35.5289,35.434,35.4435,29600.0
2009-02-24 10:55:00,37.36,37.42,37.33,37.39,40100.0,35.4435,35.5004,35.415,35.4719,40100.0
2009-02-24 11:00:00,37.38,37.44,37.36,37.42,20700.0,35.4625,35.5194,35.4435,35.5004,20700.0
2009-02-24 11:05:00,37.4,37.46,37.28,37.28,35600.0,35.4814,35.5384,35.3676,35.3676,35600.0
2009-02-24 11:10:00,37.28,37.32,37.22,37.24,59100.0,35.3676,35.4055,35.3107,35.3296,59100.0
2009-02-24 11:15:00,37.24,37.39,37.24,37.28,28600.0,35.3296,35.4719,35.3296,35.3676,28600.0
2009-02-24 11:20:00,37.29,37.39,37.19,37.34,46500.0,35.3771,35.4719,35.2822,35.4245,46500.0
2009-02-24 11:25:00,37.34,37.4,37.3,37.37,29900.0,35.4245,35.4814,35.3866,35.453,29900.0
2009-02-24 11:30:00,37.39,37.4,37.26,37.29,34600.0,35.4719,35.4814,35.3486,35.3771,34600.0
2009-02-24 11:35:00,37.29,37.34,37.22,37.28,24800.0,35.3771,35.4245,35.3107,35.3676,24800.0
2009-02-24 11:40:00,37.28,37.35,37.26,37.35,26700.0,35.3676,35.434,35.3486,35.434,26700.0
2009-02-24 11:45:00,37.35,37.35,37.22,37.26,60300.0,35.434,35.434,35.3107,35.3486,60300.0
2009-02-24 11:50:00,37.27,37.27,37.21,37.21,40100.0,35.3581,35.3581,35.3012,35.3012,40100.0
2009-02-24 11:55:00,37.21,37.23,37.11,37.12,30400.0,35.3012,35.3202,35.2063,35.2158,30400.0
2009-02-24 12:00:00,37.11,37.24,37.1,37.23,25000.0,35.2063,35.3296,35.1968,35.3202,25000.0
2009-02-24 12:05:00,37.2,37.2,37.09,37.14,33700.0,35.2917,35.2917,35.1873,35.2348,33700.0
2009-02-24 12:10:00,37.12,37.15,37.06,37.12,22100.0,35.2158,35.2443,35.1589,35.2158,22100.0
2009-02-24 12:15:00,37.11,37.11,36.99,37.02,28000.0,35.2063,35.2063,35.0925,35.1209,28000.0
2009-02-24 12:20:00,37.02,37.07,37.0,37.01,13800.0,35.1209,35.1684,35.1019,35.1114,13800.0
2009-02-24 12:25:00,37.0,37.05,36.98,37.04,19000.0,35.1019,35.1494,35.083,35.1399,19000.0
2009-02-24 12:30:00,37.04,37.13,37.04,37.09,10200.0,35.1399,35.2253,35.1399,35.1873,10200.0
2009-02-24 12:35:00,37.09,37.23,37.09,37.16,20500.0,35.1873,35.3202,35.1873,35.2537,20500.0
2009-02-24 12:40:00,37.15,37.23,37.13,37.23,18200.0,35.2443,35.3202,35.2253,35.3202,18200.0
2009-02-24 12:45:00,37.22,37.3,37.22,37.26,14700.0,35.3107,35.3866,35.3107,35.3486,14700.0
2009-02-24 12:50:00,37.26,37.32,37.25,37.25,27300.0,35.3486,35.4055,35.3391,35.3391,27300.0
2009-02-24 12:55:00,37.26,37.28,37.22,37.26,23900.0,35.3486,35.3676,35.3107,35.3486,23900.0
2009-02-24 13:00:00,37.26,37.31,37.2,37.3,21100.0,35.3486,35.396,35.2917,35.3866,21100.0
2009-02-24 13:05:00,37.3,37.33,37.26,37.27,20600.0,35.3866,35.415,35.3486,35.3581,20600.0
2009-02-24 13:10:00,37.27,37.29,37.06,37.06,17800.0,35.3581,35.3771,35.1589,35.1589,17800.0
2009-02-24 13:15:00,37.06,37.12,37.06,37.09,19000.0,35.1589,35.2158,35.1589,35.1873,19000.0
2009-02-24 13:20:00,37.08,37.41,37.08,37.39,33100.0,35.1778,35.4909,35.1778,35.4719,33100.0
2009-02-24 13:25:00,37.39,37.49,37.37,37.42,43000.0,35.4719,35.5668,35.453,35.5004,43000.0
2009-02-24 13:30:00,37.41,37.44,37.36,37.43,36200.0,35.4909,35.5194,35.4435,35.5099,36200.0
2009-02-24 13:35:00,37.42,37.44,37.37,37.4,18300.0,35.5004,35.5194,35.453,35.4814,18300.0
2009-02-24 13:40:00,37.4,37.42,37.34,37.34,18500.0,35.4814,35.5004,35.4245,35.4245,18500.0
2009-02-24 13:45:00,37.34,37.39,37.27,37.3,29300.0,35.4245,35.4719,35.3581,35.3866,29300.0
2009-02-24 13:50:00,37.29,37.39,37.29,37.35,18100.0,35.3771,35.4719,35.3771,35.434,18100.0
2009-02-24 13:55:00,37.34,37.48,37.34,37.42,29500.0,35.4245,35.5573,35.4245,35.5004,29500.0
2009-02-24 14:00:00,37.42,37.42,37.32,37.35,30500.0,35.5004,35.5004,35.4055,35.434,30500.0
2009-02-24 14:05:00,37.35,37.45,37.34,37.39,24100.0,35.434,35.5289,35.4245,35.4719,24100.0
2009-02-24 14:10:00,37.39,37.4,37.36,37.4,19300.0,35.4719,35.4814,35.4435,35.4814,19300.0
2009-02-24 14:15:00,37.4,37.64,37.4,37.64,47400.0,35.4814,35.7091,35.4814,35.7091,47400.0
2009-02-24 14:20:00,37.63,37.68,37.6,37.66,19200.0,35.6996,35.7471,35.6712,35.7281,19200.0
2009-02-24 14:25:00,37.66,37.66,37.53,37.55,26200.0,35.7281,35.7281,35.6048,35.6237,26200.0
2009-02-24 14:30:00,37.56,37.66,37.54,37.62,51300.0,35.6332,35.7281,35.6142,35.6901,51300.0
2009-02-24 14:35:00,37.61,37.64,37.58,37.59,19300.0,35.6807,35.7091,35.6522,35.6617,19300.0
2009-02-24 14:40:00,37.6,37.65,37.48,37.5,34900.0,35.6712,35.7186,35.5573,35.5763,34900.0
2009-02-24 14:45:00,37.5,37.51,37.46,37.5,30700.0,35.5763,35.5858,35.5384,35.5763,30700.0
2009-02-24 14:50:00,37.5,37.61,37.5,37.54,27200.0,35.5763,35.6807,35.5763,35.6142,27200.0
2009-02-24 14:55:00,37.55,37.68,37.54,37.64,25400.0,35.6237,35.7471,35.6142,35.7091,25400.0
2009-02-24 15:00:00,37.66,37.69,37.6,37.64,21800.0,35.7281,35.7566,35.6712,35.7091,21800.0
2009-02-24 15:05:00,37.65,37.79,37.62,37.78,20400.0,35.7186,35.8514,35.6901,35.8419,20400.0
2009-02-24 15:10:00,37.77,37.92,37.75,37.92,58200.0,35.8324,35.9748,35.8135,35.9748,58200.0
2009-02-24 15:15:00,37.91,38.0,37.91,38.0,47900.0,35.9653,36.0507,35.9653,36.0507,47900.0
2009-02-24 15:20:00,38.0,38.04,37.99,38.01,79900.0,36.0507,36.0886,36.0412,36.0601,79900.0
2009-02-24 15:25:00,38.01,38.11,38.0,38.04,114300.0,36.0601,36.155,36.0507,36.0886,114300.0
2009-02-24 15:30:00,38.03,38.06,37.82,37.85,53500.0,36.0791,36.1076,35.8799,35.9083,53500.0
2009-02-24 15:35:00,37.85,37.91,37.84,37.85,36400.0,35.9083,35.9653,35.8989,35.9083,36400.0
2009-02-24 15:40:00,37.85,38.03,37.85,38.01,64900.0,35.9083,36.0791,35.9083,36.0601,64900.0
2009-02-24 15:45:00,38.0,38.06,37.96,38.04,97800.0,36.0507,36.1076,36.0127,36.0886,97800.0
2009-02-24 15:50:00,38.04,38.07,37.95,38.02,96400.0,36.0886,36.1171,36.0032,36.0696,96400.0
2009-02-24 15:55:00,38.01,38.02,37.86,37.87,118000.0,36.0601,36.0696,35.9178,35.9273,118000.0
2009-02-25 09:30:00,37.88,38.02,37.88,37.93,51900.0,35.9368,36.0696,35.9368,35.9842,51900.0
2009-02-25 09:35:00,37.94,37.94,37.4,37.45,36600.0,35.9937,35.9937,35.4814,35.5289,36600.0
2009-02-25 09:40:00,37.43,37.56,37.4,37.48,42100.0,35.5099,35.6332,35.4814,35.5573,42100.0
2009-02-25 09:45:00,37.48,37.49,37.37,37.44,51200.0,35.5573,35.5668,35.453,35.5194,51200.0
2009-02-25 09:50:00,37.43,37.45,37.33,37.34,33200.0,35.5099,35.5289,35.415,35.4245,33200.0
2009-02-25 09:55:00,37.34,37.34,37.22,37.24,39800.0,35.4245,35.4245,35.3107,35.3296,39800.0
2009-02-25 10:00:00,37.22,37.22,37.1,37.14,41000.0,35.3107,35.3107,35.1968,35.2348,41000.0
2009-02-25 10:05:00,37.13,37.13,36.98,37.03,30300.0,35.2253,35.2253,35.083,35.1304,30300.0
2009-02-25 10:10:00,37.04,37.15,36.94,37.12,31600.0,35.1399,35.2443,35.045,35.2158,31600.0
2009-02-25 10:15:00,37.12,37.12,36.97,37.12,26700.0,35.2158,35.2158,35.0735,35.2158,26700.0
2009-02-25 10:20:00,37.13,37.28,37.08,37.25,23400.0,35.2253,35.3676,35.1778,35.3391,23400.0
2009-02-25 10:25:00,37.26,37.38,37.22,37.35,40800.0,35.3486,35.4625,35.3107,35.434,40800.0
2009-02-25 10:30:00,37.36,37.41,37.18,37.18,32200.0,35.4435,35.4909,35.2727,35.2727,32200.0
2009-02-25 10:35:00,37.2,37.23,37.15,37.19,28300.0,35.2917,35.3202,35.2443,35.2822,28300.0
2009-02-25 10:40:00,37.2,37.24,36.99,37.0,39700.0,35.2917,35.3296,35.0925,35.1019,39700.0
2009-02-25 10:45:00,37.0,37.05,36.98,37.0,33300.0,35.1019,35.1494,35.083,35.1019,33300.0
2009-02-25 10:50:00,37.0,37.05,36.97,37.0,31300.0,35.1019,35.1494,35.0735,35.1019,31300.0
2009-02-25 10:55:00,37.01,37.03,36.95,37.01,25900.0,35.1114,35.1304,35.0545,35.1114,25900.0
2009-02-25 11:00:00,37.01,37.05,36.96,37.03,26600.0,35.1114,35.1494,35.064,35.1304,26600.0
2009-02-25 11:05:00,37.04,37.16,37.04,37.04,28000.0,35.1399,35.2537,35.1399,35.1399,28000.0
2009-02-25 11:10:00,37.03,37.07,36.98,37.07,17000.0,35.1304,35.1684,35.083,35.1684,17000.0
2009-02-25 11:15:00,37.08,37.08,36.97,37.06,16200.0,35.1778,35.1778,35.0735,35.1589,16200.0
2009-02-25 11:20:00,37.06,37.08,37.03,37.07,32100.0,35.1589,35.1778,35.1304,35.1684,32100.0
2009-02-25 11:25:00,37.08,37.09,37.02,37.03,22100.0,35.1778,35.1873,35.1209,35.1304,22100.0
2009-02-25 11:30:00,37.04,37.08,37.02,37.08,9400.0,35.1399,35.1778,35.1209,35.1778,9400.0
2009-02-25 11:35:00,37.09,37.11,36.97,36.97,30900.0,35.1873,35.2063,35.0735,35.0735,30900.0
2009-02-25 11:40:00,36.97,37.0,36.93,36.99,33200.0,35.0735,35.1019,35.0355,35.0925,33200.0
2009-02-25 11:45:00,36.98,37.15,36.98,37.08,64600.0,35.083,35.2443,35.083,35.1778,64600.0
2009-02-25 11:50:00,37.07,37.14,36.97,36.97,26400.0,35.1684,35.2348,35.0735,35.0735,26400.0
2009-02-25 11:55:00,36.98,36.98,36.75,36.78,27200.0,35.083,35.083,34.8648,34.8932,27200.0
2009-02-25 12:00:00,36.78,36.84,36.71,36.71,26800.0,34.8932,34.9502,34.8268,34.8268,26800.0
2009-02-25 12:05:00,36.71,36.75,36.62,36.66,27600.0,34.8268,34.8648,34.7414,34.7794,27600.0
2009-02-25 12:10:00,36.66,36.69,36.54,36.6,25700.0,34.7794,34.8079,34.6655,34.7225,25700.0
2009-02-25 12:15:00,36.6,36.65,36.56,36.57,33200.0,34.7225,34.7699,34.6845,34.694,33200.0
2009-02-25 12:20:00,36.57,36.62,36.55,36.62,25500.0,34.694,34.7414,34.675,34.7414,25500.0
2009-02-25 12:25:00,36.62,36.63,36.49,36.51,22400.0,34.7414,34.7509,34.6181,34.6371,22400.0
2009-02-25 12:30:00,36.52,36.62,36.52,36.58,20200.0,34.6466,34.7414,34.6466,34.7035,20200.0
2009-02-25 12:35:00,36.58,36.66,36.56,36.61,44200.0,34.7035,34.7794,34.6845,34.732,44200.0
2009-02-25 12:40:00,36.62,36.64,36.46,36.46,53000.0,34.7414,34.7604,34.5897,34.5897,53000.0
2009-02-25 12:45:00,36.48,36.61,36.47,36.59,29700.0,34.6086,34.732,34.5991,34.713,29700.0
2009-02-25 12:50:00,36.6,36.63,36.59,36.6,17300.0,34.7225,34.7509,34.713,34.7225,17300.0
2009-02-25 12:55:00,36.6,36.7,36.57,36.7,59500.0,34.7225,34.8173,34.694,34.8173,59500.0
2009-02-25 13:00:00,36.68,36.82,36.64,36.77,19700.0,34.7984,34.9312,34.7604,34.8837,19700.0
2009-02-25 13:05:00,36.78,36.78,36.67,36.72,24300.0,34.8932,34.8932,34.7889,34.8363,24300.0
2009-02-25 13:10:00,36.72,36.72,36.6,36.61,22900.0,34.8363,34.8363,34.7225,34.732,22900.0
2009-02-25 13:15:00,36.61,36.62,36.57,36.57,44300.0,34.732,34.7414,34.694,34.694,44300.0
2009-02-25 13:20:00,36.58,36.58,36.48,36.5,52000.0,34.7035,34.7035,34.6086,34.6276,52000.0
2009-02-25 13:25:00,36.5,36.55,36.49,36.53,24000.0,34.6276,34.675,34.6181,34.6561,24000.0
2009-02-25 13:30:00,36.53,36.63,36.52,36.62,29300.0,34.6561,34.7509,34.6466,34.7414,29300.0
2009-02-25 13:35:00,36.64,36.75,36.64,36.71,25900.0,34.7604,34.8648,34.7604,34.8268,25900.0
2009-02-25 13:40:00,36.72,36.87,36.72,36.79,28600.0,34.8363,34.9786,34.8363,34.9027,28600.0
2009-02-25 13:45:00,36.8,36.86,36.78,36.85,54300.0,34.9122,34.9691,34.8932,34.9596,54300.0
2009-02-25 13:50:00,36.86,37.07,36.85,37.05,53400.0,34.9691,35.1684,34.9596,35.1494,53400.0
2009-02-25 13:55:00,37.05,37.13,37.02,37.04,33900.0,35.1494,35.2253,35.1209,35.1399,33900.0
2009-02-25 14:00:00,37.05,37.09,36.8,36.89,92900.0,35.1494,35.1873,34.9122,34.9976,92900.0
2009-02-25 14:05:00,36.88,36.89,36.63,36.68,42300.0,34.9881,34.9976,34.7509,34.7984,42300.0
2009-02-25 14:10:00,36.68,36.73,36.52,36.59,53400.0,34.7984,34.8458,34.6466,34.713,53400.0
2009-02-25 14:15:00,36.6,36.74,36.5,36.52,67600.0,34.7225,34.8553,34.6276,34.6466,67600.0
2009-02-25 14:20:00,36.54,36.66,36.48,36.64,51900.0,34.6655,34.7794,34.6086,34.7604,51900.0
2009-02-25 14:25:00,36.65,36.77,36.59,36.73,43200.0,34.7699,34.8837,34.713,34.8458,43200.0
2009-02-25 14:30:00,36.73,36.79,36.69,36.72,69900.0,34.8458,34.9027,34.8079,34.8363,69900.0
2009-02-25 14:35:00,36.72,36.91,36.71,36.85,37400.0,34.8363,35.0166,34.8268,34.9596,37400.0
2009-02-25 14:40:00,36.85,37.07,36.85,37.04,35100.0,34.9596,35.1684,34.9596,35.1399,35100.0
2009-02-25 14:45:00,37.04,37.13,37.02,37.05,36500.0,35.1399,35.2253,35.1209,35.1494,36500.0
2009-02-25 14:50:00,37.07,37.2,37.06,37.17,31900.0,35.1684,35.2917,35.1589,35.2632,31900.0
2009-02-25 14:55:00,37.16,37.25,37.13,37.19,79600.0,35.2537,35.3391,35.2253,35.2822,79600.0
2009-02-25 15:00:00,37.19,37.27,37.12,37.27,57300.0,35.2822,35.3581,35.2158,35.3581,57300.0
2009-02-25 15:05:00,37.27,37.36,37.25,37.33,49000.0,35.3581,35.4435,35.3391,35.415,49000.0
2009-02-25 15:10:00,37.32,37.4,37.18,37.34,39200.0,35.4055,35.4814,35.2727,35.4245,39200.0
2009-02-25 15:15:00,37.35,37.65,37.33,37.54,49700.0,35.434,35.7186,35.415,35.6142,49700.0
2009-02-25 15:20:00,37.54,37.58,37.53,37.54,77300.0,35.6142,35.6522,35.6048,35.6142,77300.0
2009-02-25 15:25:00,37.53,37.56,37.43,37.43,66200.0,35.6048,35.6332,35.5099,35.5099,66200.0
2009-02-25 15:30:00,37.44,37.48,37.37,37.43,50900.0,35.5194,35.5573,35.453,35.5099,50900.0
2009-02-25 15:35:00,37.43,37.48,37.32,37.33,46600.0,35.5099,35.5573,35.4055,35.415,46600.0
2009-02-25 15:40:00,37.33,37.38,37.24,37.25,52700.0,35.415,35.4625,35.3296,35.3391,52700.0
2009-02-25 15:45:00,37.26,37.32,37.1,37.13,73300.0,35.3486,35.4055,35.1968,35.2253,73300.0
2009-02-25 15:50:00,37.12,37.19,37.09,37.09,117400.0,35.2158,35.2822,35.1873,35.1873,117400.0
2009-02-25 15:55:00,37.09,37.09,36.94,36.94,146100.0,35.1873,35.1873,35.045,35.045,146100.0
2009-02-26 09:30:00,37.37,37.37,36.73,36.73,62400.0,35.453,35.453,34.8458,34.8458,62400.0
2009-02-26 09:35:00,36.74,36.77,36.28,36.37,70500.0,34.8553,34.8837,34.4189,34.5043,70500.0
2009-02-26 09:40:00,36.36,36.52,36.33,36.44,37200.0,34.4948,34.6466,34.4663,34.5707,37200.0
2009-02-26 09:45:00,36.44,36.46,36.38,36.39,45700.0,34.5707,34.5897,34.5138,34.5232,45700.0
2009-02-26 09:50:00,36.39,36.55,36.35,36.49,34100.0,34.5232,34.675,34.4853,34.6181,34100.0
2009-02-26 09:55:00,36.5,36.52,36.38,36.51,21900.0,34.6276,34.6466,34.5138,34.6371,21900.0
2009-02-26 10:00:00,36.5,36.67,36.43,36.53,47500.0,34.6276,34.7889,34.5612,34.6561,47500.0
2009-02-26 10:05:00,36.53,36.53,36.39,36.44,44000.0,34.6561,34.6561,34.5232,34.5707,44000.0
2009-02-26 10:10:00,36.43,36.48,36.42,36.43,96100.0,34.5612,34.6086,34.5517,34.5612,96100.0
2009-02-26 10:15:00,36.43,36.46,36.39,36.41,118500.0,34.5612,34.5897,34.5232,34.5422,118500.0
2009-02-26 10:20:00,36.41,36.5,36.41,36.43,72200.0,34.5422,34.6276,34.5422,34.5612,72200.0
2009-02-26 10:25:00,36.42,36.44,36.37,36.42,44400.0,34.5517,34.5707,34.5043,34.5517,44400.0
2009-02-26 10:30:00,36.4,36.45,36.36,36.42,76700.0,34.5327,34.5802,34.4948,34.5517,76700.0
2009-02-26 10:35:00,36.41,36.43,36.39,36.41,49400.0,34.5422,34.5612,34.5232,34.5422,49400.0
2009-02-26 10:40:00,36.42,36.58,36.4,36.53,143300.0,34.5517,34.7035,34.5327,34.6561,143300.0
2009-02-26 10:45:00,36.54,36.76,36.53,36.76,58400.0,34.6655,34.8743,34.6561,34.8743,58400.0
2009-02-26 10:50:00,36.75,36.83,36.75,36.8,54900.0,34.8648,34.9407,34.8648,34.9122,54900.0
2009-02-26 10:55:00,36.8,36.83,36.74,36.82,44600.0,34.9122,34.9407,34.8553,34.9312,44600.0
2009-02-26 11:00:00,36.82,36.83,36.73,36.75,52400.0,34.9312,34.9407,34.8458,34.8648,52400.0
2009-02-26 11:05:00,36.75,36.78,36.73,36.74,67100.0,34.8648,34.8932,34.8458,34.8553,67100.0
2009-02-26 11:10:00,36.74,36.85,36.72,36.84,42300.0,34.8553,34.9596,34.8363,34.9502,42300.0
2009-02-26 11:15:00,36.84,36.88,36.82,36.88,19700.0,34.9502,34.9881,34.9312,34.9881,19700.0
2009-02-26 11:20:00,36.88,36.97,36.87,36.94,58900.0,34.9881,35.0735,34.9786,35.045,58900.0
2009-02-26 11:25:00,36.94,37.08,36.93,36.99,82800.0,35.045,35.1778,35.0355,35.0925,82800.0
2009-02-26 11:30:00,36.98,37.13,36.98,37.12,68000.0,35.083,35.2253,35.083,35.2158,68000.0
2009-02-26 11:35:00,37.11,37.23,37.11,37.23,83700.0,35.2063,35.3202,35.2063,35.3202,83700.0
2009-02-26 11:40:00,37.25,37.29,37.23,37.24,74500.0,35.3391,35.3771,35.3202,35.3296,74500.0
2009-02-26 11:45:00,37.24,37.24,37.14,37.21,81600.0,35.3296,35.3296,35.2348,35.3012,81600.0
2009-02-26 11:50:00,37.21,37.21,37.08,37.1,17200.0,35.3012,35.3012,35.1778,35.1968,17200.0
2009-02-26 11:55:00,37.1,37.12,37.04,37.1,12300.0,35.1968,35.2158,35.1399,35.1968,12300.0
2009-02-26 12:00:00,37.11,37.26,37.11,37.26,39500.0,35.2063,35.3486,35.2063,35.3486,39500.0
2009-02-26 12:05:00,37.25,37.26,37.23,37.26,28800.0,35.3391,35.3486,35.3202,35.3486,28800.0
2009-02-26 12:10:00,37.26,37.28,37.24,37.25,29600.0,35.3486,35.3676,35.3296,35.3391,29600.0
2009-02-26 12:15:00,37.25,37.26,37.23,37.25,34800.0,35.3391,35.3486,35.3202,35.3391,34800.0
2009-02-26 12:20:00,37.25,37.26,37.24,37.25,581100.0,35.3391,35.3486,35.3296,35.3391,581100.0
2009-02-26 12:25:00,37.25,37.26,37.19,37.2,54300.0,35.3391,35.3486,35.2822,35.2917,54300.0
2009-02-26 12:30:00,37.2,37.23,37.2,37.21,38000.0,35.2917,35.3202,35.2917,35.3012,38000.0
2009-02-26 12:35:00,37.21,37.26,37.2,37.21,48600.0,35.3012,35.3486,35.2917,35.3012,48600.0
2009-02-26 12:40:00,37.21,37.21,37.19,37.2,40400.0,35.3012,35.3012,35.2822,35.2917,40400.0
2009-02-26 12:45:00,37.2,37.23,37.19,37.2,130800.0,35.2917,35.3202,35.2822,35.2917,130800.0
2009-02-26 12:50:00,37.21,37.21,37.03,37.08,80800.0,35.3012,35.3012,35.1304,35.1778,80800.0
2009-02-26 12:55:00,37.08,37.09,36.82,36.83,96700.0,35.1778,35.1873,34.9312,34.9407,96700.0
2009-02-26 13:00:00,36.83,36.86,36.79,36.8,84700.0,34.9407,34.9691,34.9027,34.9122,84700.0
2009-02-26 13:05:00,36.8,36.8,36.66,36.66,66900.0,34.9122,34.9122,34.7794,34.7794,66900.0
2009-02-26 13:10:00,36.66,36.67,36.54,36.6,36800.0,34.7794,34.7889,34.6655,34.7225,36800.0
2009-02-26 13:15:00,36.6,36.6,36.54,36.55,58800.0,34.7225,34.7225,34.6655,34.675,58800.0
2009-02-26 13:20:00,36.55,36.66,36.54,36.63,84500.0,34.675,34.7794,34.6655,34.7509,84500.0
2009-02-26 13:25:00,36.61,36.75,36.55,36.67,39700.0,34.732,34.8648,34.675,34.7889,39700.0
2009-02-26 13:30:00,36.66,36.73,36.61,36.65,34300.0,34.7794,34.8458,34.732,34.7699,34300.0
2009-02-26 13:35:00,36.66,36.72,36.62,36.64,25100.0,34.7794,34.8363,34.7414,34.7604,25100.0
2009-02-26 13:40:00,36.62,36.82,36.62,36.79,22700.0,34.7414,34.9312,34.7414,34.9027,22700.0
2009-02-26 13:45:00,36.79,36.83,36.74,36.74,59200.0,34.9027,34.9407,34.8553,34.8553,59200.0
2009-02-26 13:50:00,36.74,36.79,36.64,36.65,24500.0,34.8553,34.9027,34.7604,34.7699,24500.0
2009-02-26 13:55:00,36.65,36.69,36.6,36.62,33900.0,34.7699,34.8079,34.7225,34.7414,33900.0
2009-02-26 14:00:00,36.63,36.63,36.56,36.57,53900.0,34.7509,34.7509,34.6845,34.694,53900.0
2009-02-26 14:05:00,36.57,36.57,36.43,36.47,28700.0,34.694,34.694,34.5612,34.5991,28700.0
2009-02-26 14:10:00,36.47,36.51,36.44,36.49,64900.0,34.5991,34.6371,34.5707,34.6181,64900.0
2009-02-26 14:15:00,36.48,36.53,36.42,36.48,31000.0,34.6086,34.6561,34.5517,34.6086,31000.0
2009-02-26 14:20:00,36.49,36.56,36.44,36.44,35300.0,34.6181,34.6845,34.5707,34.5707,35300.0
2009-02-26 14:25:00,36.45,36.47,36.36,36.37,55400.0,34.5802,34.5991,34.4948,34.5043,55400.0
2009-02-26 14:30:00,36.37,36.37,36.14,36.14,125800.0,34.5043,34.5043,34.2861,34.2861,125800.0
2009-02-26 14:35:00,36.15,36.24,36.15,36.21,70700.0,34.2956,34.3809,34.2956,34.3525,70700.0
2009-02-26 14:40:00,36.19,36.22,36.11,36.12,102800.0,34.3335,34.362,34.2576,34.2671,102800.0
2009-02-26 14:45:00,36.11,36.12,36.0,36.09,112000.0,34.2576,34.2671,34.1532,34.2386,112000.0
2009-02-26 14:50:00,36.08,36.18,36.01,36.02,261400.0,34.2291,34.324,34.1627,34.1722,261400.0
2009-02-26 14:55:00,36.02,36.05,35.89,36.03,86700.0,34.1722,34.2007,34.0489,34.1817,86700.0
2009-02-26 15:00:00,36.03,36.07,35.93,35.99,157400.0,34.1817,34.2197,34.0868,34.1438,157400.0
2009-02-26 15:05:00,35.99,36.06,35.93,36.01,49400.0,34.1438,34.2102,34.0868,34.1627,49400.0
2009-02-26 15:10:00,36.02,36.06,35.95,36.01,149100.0,34.1722,34.2102,34.1058,34.1627,149100.0
2009-02-26 15:15:00,36.0,36.1,35.99,36.05,149800.0,34.1532,34.2481,34.1438,34.2007,149800.0
2009-02-26 15:20:00,36.05,36.13,36.0,36.11,109100.0,34.2007,34.2766,34.1532,34.2576,109100.0
2009-02-26 15:25:00,36.13,36.16,36.06,36.13,53200.0,34.2766,34.305,34.2102,34.2766,53200.0
2009-02-26 15:30:00,36.12,36.14,36.03,36.13,55000.0,34.2671,34.2861,34.1817,34.2766,55000.0
2009-02-26 15:35:00,36.14,36.25,36.14,36.2,50100.0,34.2861,34.3904,34.2861,34.343,50100.0
2009-02-26 15:40:00,36.2,36.33,36.19,36.3,69900.0,34.343,34.4663,34.3335,34.4379,69900.0
2009-02-26 15:45:00,36.29,36.35,36.22,36.35,83400.0,34.4284,34.4853,34.362,34.4853,83400.0
2009-02-26 15:50:00,36.35,36.35,36.26,36.28,175900.0,34.4853,34.4853,34.3999,34.4189,175900.0
2009-02-26 15:55:00,36.28,36.28,36.04,36.07,129700.0,34.4189,34.4189,34.1912,34.2197,129700.0
2009-02-27 09:30:00,35.72,35.87,35.51,35.75,66700.0,33.8876,34.0299,33.6884,33.9161,66700.0
2009-02-27 09:35:00,35.75,35.97,35.68,35.82,133600.0,33.9161,34.1248,33.8497,33.9825,133600.0
2009-02-27 09:40:00,35.81,35.83,35.74,35.75,58300.0,33.973,33.992,33.9066,33.9161,58300.0
2009-02-27 09:45:00,35.75,36.0,35.73,35.98,78300.0,33.9161,34.1532,33.8971,34.1343,78300.0
2009-02-27 09:50:00,35.97,36.04,35.86,35.87,40700.0,34.1248,34.1912,34.0204,34.0299,40700.0
2009-02-27 09:55:00,35.87,35.95,35.81,35.94,73700.0,34.0299,34.1058,33.973,34.0963,73700.0
2009-02-27 10:00:00,35.91,36.11,35.9,36.08,55500.0,34.0679,34.2576,34.0584,34.2291,55500.0
2009-02-27 10:05:00,36.12,36.24,35.99,36.0,115900.0,34.2671,34.3809,34.1438,34.1532,115900.0
2009-02-27 10:10:00,35.99,36.03,35.99,36.0,28900.0,34.1438,34.1817,34.1438,34.1532,28900.0
2009-02-27 10:15:00,36.02,36.02,35.9,35.99,71900.0,34.1722,34.1722,34.0584,34.1438,71900.0
2009-02-27 10:20:00,35.98,36.33,35.98,36.23,109000.0,34.1343,34.4663,34.1343,34.3714,109000.0
2009-02-27 10:25:00,36.24,36.29,36.2,36.25,55100.0,34.3809,34.4284,34.343,34.3904,55100.0
2009-02-27 10:30:00,36.25,36.26,36.12,36.18,38800.0,34.3904,34.3999,34.2671,34.324,38800.0
2009-02-27 10:35:00,36.18,36.29,36.18,36.26,42200.0,34.324,34.4284,34.324,34.3999,42200.0
2009-02-27 10:40:00,36.25,36.42,36.25,36.38,28000.0,34.3904,34.5517,34.3904,34.5138,28000.0
2009-02-27 10:45:00,36.38,36.55,36.3,36.47,41400.0,34.5138,34.675,34.4379,34.5991,41400.0
2009-02-27 10:50:00,36.47,36.73,36.47,36.6,72600.0,34.5991,34.8458,34.5991,34.7225,72600.0
2009-02-27 10:55:00,36.6,36.63,36.56,36.62,79200.0,34.7225,34.7509,34.6845,34.7414,79200.0
2009-02-27 11:00:00,36.64,36.64,36.56,36.56,35800.0,34.7604,34.7604,34.6845,34.6845,35800.0
2009-02-27 11:05:00,36.56,36.57,36.4,36.54,51800.0,34.6845,34.694,34.5327,34.6655,51800.0
2009-02-27 11:10:00,36.55,36.56,36.51,36.53,39200.0,34.675,34.6845,34.6371,34.6561,39200.0
2009-02-27 11:15:00,36.53,36.6,36.5,36.6,45000.0,34.6561,34.7225,34.6276,34.7225,45000.0
2009-02-27 11:20:00,36.6,36.68,36.59,36.66,36500.0,34.7225,34.7984,34.713,34.7794,36500.0
2009-02-27 11:25:00,36.66,36.7,36.59,36.62,43400.0,34.7794,34.8173,34.713,34.7414,43400.0
2009-02-27 11:30:00,36.62,36.65,36.52,36.56,32100.0,34.7414,34.7699,34.6466,34.6845,32100.0
2009-02-27 11:35:00,36.56,36.56,36.42,36.5,53900.0,34.6845,34.6845,34.5517,34.6276,53900.0
2009-02-27 11:40:00,36.5,36.65,36.49,36.65,61400.0,34.6276,34.7699,34.6181,34.7699,61400.0
2009-02-27 11:45:00,36.65,36.65,36.55,36.56,748400.0,34.7699,34.7699,34.675,34.6845,748400.0
2009-02-27 11:50:00,36.55,36.58,36.44,36.53,68700.0,34.675,34.7035,34.5707,34.6561,68700.0
2009-02-27 11:55:00,36.53,36.6,36.45,36.57,45900.0,34.6561,34.7225,34.5802,34.694,45900.0
2009-02-27 12:00:00,36.58,36.79,36.58,36.78,96600.0,34.7035,34.9027,34.7035,34.8932,96600.0
2009-02-27 12:05:00,36.8,36.93,36.76,36.93,63500.0,34.9122,35.0355,34.8743,35.0355,63500.0
2009-02-27 12:10:00,36.94,37.12,36.92,37.08,137300.0,35.045,35.2158,35.0261,35.1778,137300.0
2009-02-27 12:15:00,37.09,37.1,36.82,36.85,57900.0,35.1873,35.1968,34.9312,34.9596,57900.0
2009-02-27 12:20:00,36.85,36.85,36.77,36.8,16900.0,34.9596,34.9596,34.8837,34.9122,16900.0
2009-02-27 12:25:00,36.8,36.84,36.79,36.8,12200.0,34.9122,34.9502,34.9027,34.9122,12200.0
2009-02-27 12:30:00,36.8,36.87,36.67,36.69,12400.0,34.9122,34.9786,34.7889,34.8079,12400.0
2009-02-27 12:35:00,36.69,36.77,36.61,36.65,26300.0,34.8079,34.8837,34.732,34.7699,26300.0
2009-02-27 12:40:00,36.64,36.66,36.62,36.62,45800.0,34.7604,34.7794,34.7414,34.7414,45800.0
2009-02-27 12:45:00,36.63,36.66,36.58,36.59,24500.0,34.7509,34.7794,34.7035,34.713,24500.0
2009-02-27 12:50:00,36.59,36.61,36.54,36.54,49600.0,34.713,34.732,34.6655,34.6655,49600.0
2009-02-27 12:55:00,36.54,36.54,36.45,36.5,64800.0,34.6655,34.6655,34.5802,34.6276,64800.0
2009-02-27 13:00:00,36.5,36.61,36.5,36.6,140800.0,34.6276,34.732,34.6276,34.7225,140800.0
2009-02-27 13:05:00,36.6,36.64,36.58,36.62,56700.0,34.7225,34.7604,34.7035,34.7414,56700.0
2009-02-27 13:10:00,36.62,36.62,36.53,36.53,214300.0,34.7414,34.7414,34.6561,34.6561,214300.0
2009-02-27 13:15:00,36.52,36.56,36.44,36.48,70800.0,34.6466,34.6845,34.5707,34.6086,70800.0
2009-02-27 13:20:00,36.49,36.53,36.43,36.46,139200.0,34.6181,34.6561,34.5612,34.5897,139200.0
2009-02-27 13:25:00,36.47,36.55,36.47,36.55,15000.0,34.5991,34.675,34.5991,34.675,15000.0
2009-02-27 13:30:00,36.55,36.61,36.39,36.49,99400.0,34.675,34.732,34.5232,34.6181,99400.0
2009-02-27 13:35:00,36.49,36.5,36.24,36.37,85400.0,34.6181,34.6276,34.3809,34.5043,85400.0
2009-02-27 13:40:00,36.36,36.45,36.3,36.36,51400.0,34.4948,34.5802,34.4379,34.4948,51400.0
2009-02-27 13:45:00,36.36,36.55,36.33,36.55,31400.0,34.4948,34.675,34.4663,34.675,31400.0
2009-02-27 13:50:00,36.54,36.62,36.5,36.51,63700.0,34.6655,34.7414,34.6276,34.6371,63700.0
2009-02-27 13:55:00,36.51,36.69,36.51,36.67,59100.0,34.6371,34.8079,34.6371,34.7889,59100.0
2009-02-27 14:00:00,36.65,36.83,36.64,36.83,21300.0,34.7699,34.9407,34.7604,34.9407,21300.0
2009-02-27 14:05:00,36.84,36.91,36.79,36.85,98300.0,34.9502,35.0166,34.9027,34.9596,98300.0
2009-02-27 14:10:00,36.86,36.94,36.8,36.85,92300.0,34.9691,35.045,34.9122,34.9596,92300.0
2009-02-27 14:15:00,36.85,36.9,36.76,36.79,88100.0,34.9596,35.0071,34.8743,34.9027,88100.0
2009-02-27 14:20:00,36.79,36.79,36.62,36.63,30100.0,34.9027,34.9027,34.7414,34.7509,30100.0
2009-02-27 14:25:00,36.63,36.74,36.56,36.62,53200.0,34.7509,34.8553,34.6845,34.7414,53200.0
2009-02-27 14:30:00,36.61,36.67,36.57,36.66,37400.0,34.732,34.7889,34.694,34.7794,37400.0
2009-02-27 14:35:00,36.66,36.68,36.51,36.54,57400.0,34.7794,34.7984,34.6371,34.6655,57400.0
2009-02-27 14:40:00,36.54,36.75,36.54,36.65,22400.0,34.6655,34.8648,34.6655,34.7699,22400.0
2009-02-27 14:45:00,36.64,36.9,36.64,36.89,32700.0,34.7604,35.0071,34.7604,34.9976,32700.0
2009-02-27 14:50:00,36.9,36.96,36.87,36.9,42400.0,35.0071,35.064,34.9786,35.0071,42400.0
2009-02-27 14:55:00,36.89,36.98,36.85,36.92,26400.0,34.9976,35.083,34.9596,35.0261,26400.0
2009-02-27 15:00:00,36.91,36.91,36.73,36.77,40300.0,35.0166,35.0166,34.8458,34.8837,40300.0
2009-02-27 15:05:00,36.78,36.78,36.64,36.68,40600.0,34.8932,34.8932,34.7604,34.7984,40600.0
2009-02-27 15:10:00,36.68,36.68,36.5,36.57,58700.0,34.7984,34.7984,34.6276,34.694,58700.0
2009-02-27 15:15:00,36.54,36.56,36.33,36.41,47400.0,34.6655,34.6845,34.4663,34.5422,47400.0
2009-02-27 15:20:00,36.41,36.55,36.38,36.55,122600.0,34.5422,34.675,34.5138,34.675,122600.0
2009-02-27 15:25:00,36.55,36.59,36.46,36.47,90100.0,34.675,34.713,34.5897,34.5991,90100.0
2009-02-27 15:30:00,36.46,36.58,36.42,36.53,89900.0,34.5897,34.7035,34.5517,34.6561,89900.0
2009-02-27 15:35:00,36.53,36.53,36.32,36.37,99300.0,34.6561,34.6561,34.4568,34.5043,99300.0
2009-02-27 15:40:00,36.38,36.52,36.33,36.51,100500.0,34.5138,34.6466,34.4663,34.6371,100500.0
2009-02-27 15:45:00,36.53,36.69,36.45,36.65,132500.0,34.6561,34.8079,34.5802,34.7699,132500.0
2009-02-27 15:50:00,36.64,36.66,36.51,36.51,133700.0,34.7604,34.7794,34.6371,34.6371,133700.0
2009-02-27 15:55:00,36.52,36.52,36.26,36.29,220900.0,34.6466,34.6466,34.3999,34.4284,220900.0
2009-03-02 09:30:00,35.71,35.75,35.24,35.28,95100.0,33.8781,33.9161,33.4322,33.4702,95100.0
2009-03-02 09:35:00,35.31,35.31,34.85,34.9,80500.0,33.4986,33.4986,33.0622,33.1097,80500.0
2009-03-02 09:40:00,34.91,35.21,34.86,35.2,56000.0,33.1192,33.4038,33.0717,33.3943,56000.0
2009-03-02 09:45:00,35.2,35.47,35.2,35.43,85500.0,33.3943,33.6504,33.3943,33.6125,85500.0
2009-03-02 09:50:00,35.43,35.49,35.37,35.42,35700.0,33.6125,33.6694,33.5556,33.603,35700.0
2009-03-02 09:55:00,35.43,35.55,35.38,35.54,90400.0,33.6125,33.7263,33.5651,33.7168,90400.0
2009-03-02 10:00:00,35.55,35.66,35.5,35.51,86900.0,33.7263,33.8307,33.6789,33.6884,86900.0
2009-03-02 10:05:00,35.51,35.54,35.39,35.4,51200.0,33.6884,33.7168,33.5745,33.584,51200.0
2009-03-02 10:10:00,35.42,35.42,35.31,35.34,59000.0,33.603,33.603,33.4986,33.5271,59000.0
2009-03-02 10:15:00,35.33,35.34,35.25,35.3,36900.0,33.5176,33.5271,33.4417,33.4892,36900.0
2009-03-02 10:20:00,35.29,35.48,35.25,35.47,60100.0,33.4797,33.6599,33.4417,33.6504,60100.0
2009-03-02 10:25:00,35.47,35.48,35.21,35.22,40600.0,33.6504,33.6599,33.4038,33.4133,40600.0
2009-03-02 10:30:00,35.23,35.33,35.21,35.29,32900.0,33.4227,33.5176,33.4038,33.4797,32900.0
2009-03-02 10:35:00,35.29,35.33,35.26,35.27,28400.0,33.4797,33.5176,33.4512,33.4607,28400.0
2009-03-02 10:40:00,35.28,35.3,35.21,35.28,49200.0,33.4702,33.4892,33.4038,33.4702,49200.0
2009-03-02 10:45:00,35.29,35.32,35.24,35.29,58100.0,33.4797,33.5081,33.4322,33.4797,58100.0
2009-03-02 10:50:00,35.29,35.31,35.25,35.26,51000.0,33.4797,33.4986,33.4417,33.4512,51000.0
2009-03-02 10:55:00,35.26,35.33,35.19,35.22,61300.0,33.4512,33.5176,33.3848,33.4133,61300.0
2009-03-02 11:00:00,35.22,35.24,35.17,35.24,101600.0,33.4133,33.4322,33.3658,33.4322,101600.0
2009-03-02 11:05:00,35.22,35.22,35.14,35.19,71100.0,33.4133,33.4133,33.3374,33.3848,71100.0
2009-03-02 11:10:00,35.19,35.21,35.1,35.12,60200.0,33.3848,33.4038,33.2994,33.3184,60200.0
2009-03-02 11:15:00,35.11,35.15,34.99,35.01,111600.0,33.3089,33.3469,33.1951,33.214,111600.0
2009-03-02 11:20:00,35.0,35.11,34.96,35.02,100800.0,33.2045,33.3089,33.1666,33.2235,100800.0
2009-03-02 11:25:00,35.01,35.03,34.94,34.94,54100.0,33.214,33.233,33.1476,33.1476,54100.0
2009-03-02 11:30:00,34.94,34.99,34.85,34.99,28800.0,33.1476,33.1951,33.0622,33.1951,28800.0
2009-03-02 11:35:00,35.0,35.0,34.85,34.9,85400.0,33.2045,33.2045,33.0622,33.1097,85400.0
2009-03-02 11:40:00,34.89,34.9,34.8,34.8,54000.0,33.1002,33.1097,33.0148,33.0148,54000.0
2009-03-02 11:45:00,34.8,34.82,34.74,34.76,46300.0,33.0148,33.0338,32.9579,32.9769,46300.0
2009-03-02 11:50:00,34.76,34.82,34.69,34.7,55000.0,32.9769,33.0338,32.9104,32.9199,55000.0
2009-03-02 11:55:00,34.71,34.81,34.71,34.75,69100.0,32.9294,33.0243,32.9294,32.9674,69100.0
2009-03-02 12:00:00,34.77,34.8,34.7,34.8,67600.0,32.9863,33.0148,32.9199,33.0148,67600.0
2009-03-02 12:05:00,34.8,34.92,34.77,34.87,50300.0,33.0148,33.1287,32.9863,33.0812,50300.0
2009-03-02 12:10:00,34.88,34.94,34.86,34.91,43100.0,33.0907,33.1476,33.0717,33.1192,43100.0
2009-03-02 12:15:00,34.91,34.95,34.9,34.93,56400.0,33.1192,33.1571,33.1097,33.1381,56400.0
2009-03-02 12:20:00,34.94,35.0,34.93,34.99,27800.0,33.1476,33.2045,33.1381,33.1951,27800.0
2009-03-02 12:25:00,35.0,35.14,34.99,35.14,41500.0,33.2045,33.3374,33.1951,33.3374,41500.0
2009-03-02 12:30:00,35.13,35.2,35.06,35.17,34000.0,33.3279,33.3943,33.2615,33.3658,34000.0
2009-03-02 12:35:00,35.17,35.21,35.12,35.18,54800.0,33.3658,33.4038,33.3184,33.3753,54800.0
2009-03-02 12:40:00,35.17,35.25,35.16,35.17,45900.0,33.3658,33.4417,33.3563,33.3658,45900.0
2009-03-02 12:45:00,35.17,35.17,34.98,35.08,48800.0,33.3658,33.3658,33.1856,33.2804,48800.0
2009-03-02 12:50:00,35.06,35.06,35.0,35.0,76300.0,33.2615,33.2615,33.2045,33.2045,76300.0
2009-03-02 12:55:00,35.0,35.02,34.89,34.96,600000.0,33.2045,33.2235,33.1002,33.1666,600000.0
2009-03-02 13:00:00,34.94,35.03,34.9,34.99,51300.0,33.1476,33.233,33.1097,33.1951,51300.0
2009-03-02 13:05:00,35.0,35.0,34.94,34.95,188300.0,33.2045,33.2045,33.1476,33.1571,188300.0
2009-03-02 13:10:00,34.96,35.04,34.95,34.99,47100.0,33.1666,33.2425,33.1571,33.1951,47100.0
2009-03-02 13:15:00,34.99,35.0,34.9,34.91,23800.0,33.1951,33.2045,33.1097,33.1192,23800.0
2009-03-02 13:20:00,34.9,34.95,34.85,34.95,41200.0,33.1097,33.1571,33.0622,33.1571,41200.0
2009-03-02 13:25:00,34.93,35.0,34.84,34.92,61900.0,33.1381,33.2045,33.0528,33.1287,61900.0
2009-03-02 13:30:00,34.92,35.04,34.92,34.94,31300.0,33.1287,33.2425,33.1287,33.1476,31300.0
2009-03-02 13:35:00,34.94,35.02,34.89,35.02,20200.0,33.1476,33.2235,33.1002,33.2235,20200.0
2009-03-02 13:40:00,35.01,35.1,34.99,35.04,40700.0,33.214,33.2994,33.1951,33.2425,40700.0
2009-03-02 13:45:00,35.02,35.17,34.99,35.17,29600.0,33.2235,33.3658,33.1951,33.3658,29600.0
2009-03-02 13:50:00,35.16,35.21,35.08,35.21,90800.0,33.3563,33.4038,33.2804,33.4038,90800.0
2009-03-02 13:55:00,35.22,35.25,35.16,35.24,20800.0,33.4133,33.4417,33.3563,33.4322,20800.0
2009-03-02 14:00:00,35.25,35.27,35.16,35.25,45400.0,33.4417,33.4607,33.3563,33.4417,45400.0
2009-03-02 14:05:00,35.22,35.28,35.0,35.01,58800.0,33.4133,33.4702,33.2045,33.214,58800.0
2009-03-02 14:10:00,35.01,35.05,35.0,35.0,37600.0,33.214,33.252,33.2045,33.2045,37600.0
2009-03-02 14:15:00,35.01,35.06,34.94,34.96,126300.0,33.214,33.2615,33.1476,33.1666,126300.0
2009-03-02 14:20:00,34.94,34.97,34.85,34.86,53800.0,33.1476,33.1761,33.0622,33.0717,53800.0
2009-03-02 14:25:00,34.85,34.89,34.81,34.86,42300.0,33.0622,33.1002,33.0243,33.0717,42300.0
2009-03-02 14:30:00,34.86,35.04,34.8,35.0,45000.0,33.0717,33.2425,33.0148,33.2045,45000.0
2009-03-02 14:35:00,35.0,35.15,34.99,35.04,36100.0,33.2045,33.3469,33.1951,33.2425,36100.0
2009-03-02 14:40:00,35.04,35.16,35.04,35.09,52700.0,33.2425,33.3563,33.2425,33.2899,52700.0
2009-03-02 14:45:00,35.09,35.1,35.0,35.03,49900.0,33.2899,33.2994,33.2045,33.233,49900.0
2009-03-02 14:50:00,35.03,35.09,34.98,35.04,93800.0,33.233,33.2899,33.1856,33.2425,93800.0
2009-03-02 14:55:00,35.02,35.09,34.97,35.01,66400.0,33.2235,33.2899,33.1761,33.214,66400.0
2009-03-02 15:00:00,34.99,35.03,34.81,34.89,48300.0,33.1951,33.233,33.0243,33.1002,48300.0
2009-03-02 15:05:00,34.9,34.9,34.79,34.87,52400.0,33.1097,33.1097,33.0053,33.0812,52400.0
2009-03-02 15:10:00,34.87,34.98,34.85,34.93,40400.0,33.0812,33.1856,33.0622,33.1381,40400.0
2009-03-02 15:15:00,34.93,34.94,34.83,34.84,43300.0,33.1381,33.1476,33.0433,33.0528,43300.0
2009-03-02 15:20:00,34.84,34.91,34.8,34.83,78500.0,33.0528,33.1192,33.0148,33.0433,78500.0
2009-03-02 15:25:00,34.83,34.97,34.8,34.94,80100.0,33.0433,33.1761,33.0148,33.1476,80100.0
2009-03-02 15:30:00,34.96,35.01,34.89,34.98,97100.0,33.1666,33.214,33.1002,33.1856,97100.0
2009-03-02 15:35:00,34.98,35.02,34.91,35.02,92400.0,33.1856,33.2235,33.1192,33.2235,92400.0
2009-03-02 15:40:00,35.02,35.02,34.85,34.94,169700.0,33.2235,33.2235,33.0622,33.1476,169700.0
2009-03-02 15:45:00,34.94,35.03,34.91,34.94,129900.0,33.1476,33.233,33.1192,33.1476,129900.0
2009-03-02 15:50:00,34.95,34.95,34.85,34.93,175300.0,33.1571,33.1571,33.0622,33.1381,175300.0
2009-03-02 15:55:00,34.94,35.05,34.85,34.89,432200.0,33.1476,33.252,33.0622,33.1002,432200.0
2009-03-03 09:30:00,35.27,35.44,34.96,35.4,66900.0,33.4607,33.622,33.1666,33.584,66900.0
2009-03-03 09:35:00,35.4,35.83,35.4,35.82,52800.0,33.584,33.992,33.584,33.9825,52800.0
2009-03-03 09:40:00,35.83,35.83,35.69,35.73,61700.0,33.992,33.992,33.8592,33.8971,61700.0
2009-03-03 09:45:00,35.73,35.73,35.53,35.61,51000.0,33.8971,33.8971,33.7074,33.7833,51000.0
2009-03-03 09:50:00,35.63,35.73,35.57,35.71,50300.0,33.8022,33.8971,33.7453,33.8781,50300.0
2009-03-03 09:55:00,35.71,35.77,35.63,35.75,25500.0,33.8781,33.935,33.8022,33.9161,25500.0
2009-03-03 10:00:00,35.75,35.75,35.45,35.54,68100.0,33.9161,33.9161,33.6315,33.7168,68100.0
2009-03-03 10:05:00,35.54,35.61,35.48,35.5,34100.0,33.7168,33.7833,33.6599,33.6789,34100.0
2009-03-03 10:10:00,35.49,35.52,35.42,35.45,37900.0,33.6694,33.6979,33.603,33.6315,37900.0
2009-03-03 10:15:00,35.46,35.49,35.4,35.47,38400.0,33.6409,33.6694,33.584,33.6504,38400.0
2009-03-03 10:20:00,35.46,35.63,35.42,35.63,38800.0,33.6409,33.8022,33.603,33.8022,38800.0
2009-03-03 10:25:00,35.61,35.7,35.56,35.57,29500.0,33.7833,33.8686,33.7358,33.7453,29500.0
2009-03-03 10:30:00,35.57,35.57,35.38,35.52,38800.0,33.7453,33.7453,33.5651,33.6979,38800.0
2009-03-03 10:35:00,35.52,35.52,35.38,35.5,25400.0,33.6979,33.6979,33.5651,33.6789,25400.0
2009-03-03 10:40:00,35.51,35.58,35.5,35.55,23200.0,33.6884,33.7548,33.6789,33.7263,23200.0
2009-03-03 10:45:00,35.55,35.6,35.45,35.5,88900.0,33.7263,33.7738,33.6315,33.6789,88900.0
2009-03-03 10:50:00,35.49,35.61,35.31,35.41,69500.0,33.6694,33.7833,33.4986,33.5935,69500.0
2009-03-03 10:55:00,35.41,35.47,35.35,35.42,47600.0,33.5935,33.6504,33.5366,33.603,47600.0
2009-03-03 11:00:00,35.43,35.47,35.14,35.15,29600.0,33.6125,33.6504,33.3374,33.3469,29600.0
2009-03-03 11:05:00,35.15,35.2,35.05,35.19,49600.0,33.3469,33.3943,33.252,33.3848,49600.0
2009-03-03 11:10:00,35.18,35.19,34.89,34.93,39400.0,33.3753,33.3848,33.1002,33.1381,39400.0
2009-03-03 11:15:00,34.94,34.94,34.81,34.89,41800.0,33.1476,33.1476,33.0243,33.1002,41800.0
2009-03-03 11:20:00,34.9,35.02,34.88,34.99,24800.0,33.1097,33.2235,33.0907,33.1951,24800.0
2009-03-03 11:25:00,35.0,35.0,34.86,34.88,112900.0,33.2045,33.2045,33.0717,33.0907,112900.0
2009-03-03 11:30:00,34.87,34.88,34.77,34.78,28200.0,33.0812,33.0907,32.9863,32.9958,28200.0
2009-03-03 11:35:00,34.78,34.81,34.69,34.69,38000.0,32.9958,33.0243,32.9104,32.9104,38000.0
2009-03-03 11:40:00,34.73,34.82,34.71,34.8,35200.0,32.9484,33.0338,32.9294,33.0148,35200.0
2009-03-03 11:45:00,34.81,34.81,34.72,34.74,31300.0,33.0243,33.0243,32.9389,32.9579,31300.0
2009-03-03 11:50:00,34.75,34.79,34.7,34.72,69000.0,32.9674,33.0053,32.9199,32.9389,69000.0
2009-03-03 11:55:00,34.71,34.71,34.65,34.66,43700.0,32.9294,32.9294,32.8725,32.882,43700.0
2009-03-03 12:00:00,34.65,34.76,34.63,34.67,79300.0,32.8725,32.9769,32.8535,32.8915,79300.0
2009-03-03 12:05:00,34.69,34.84,34.69,34.82,40800.0,32.9104,33.0528,32.9104,33.0338,40800.0
2009-03-03 12:10:00,34.83,34.88,34.83,34.83,43100.0,33.0433,33.0907,33.0433,33.0433,43100.0
2009-03-03 12:15:00,34.83,34.99,34.81,34.99,28100.0,33.0433,33.1951,33.0243,33.1951,28100.0
2009-03-03 12:20:00,35.0,35.1,34.98,35.08,77600.0,33.2045,33.2994,33.1856,33.2804,77600.0
2009-03-03 12:25:00,35.08,35.23,35.08,35.22,97800.0,33.2804,33.4227,33.2804,33.4133,97800.0
2009-03-03 12:30:00,35.21,35.24,34.99,35.01,198200.0,33.4038,33.4322,33.1951,33.214,198200.0
2009-03-03 12:35:00,35.02,35.06,34.97,34.98,29500.0,33.2235,33.2615,33.1761,33.1856,29500.0
2009-03-03 12:40:00,34.99,35.02,34.9,35.01,23400.0,33.1951,33.2235,33.1097,33.214,23400.0
2009-03-03 12:45:00,35.02,35.08,34.99,35.03,21300.0,33.2235,33.2804,33.1951,33.233,21300.0
2009-03-03 12:50:00,35.03,35.03,34.88,34.91,45400.0,33.233,33.233,33.0907,33.1192,45400.0
2009-03-03 12:55:00,34.9,34.94,34.83,34.86,48800.0,33.1097,33.1476,33.0433,33.0717,48800.0
2009-03-03 13:00:00,34.86,34.88,34.81,34.88,39700.0,33.0717,33.0907,33.0243,33.0907,39700.0
2009-03-03 13:05:00,34.88,34.88,34.84,34.88,73600.0,33.0907,33.0907,33.0528,33.0907,73600.0
2009-03-03 13:10:00,34.88,34.92,34.85,34.87,91300.0,33.0907,33.1287,33.0622,33.0812,91300.0
2009-03-03 13:15:00,34.87,34.92,34.85,34.92,61800.0,33.0812,33.1287,33.0622,33.1287,61800.0
2009-03-03 13:20:00,34.92,34.92,34.73,34.74,235900.0,33.1287,33.1287,32.9484,32.9579,235900.0
2009-03-03 13:25:00,34.75,34.84,34.65,34.65,136200.0,32.9674,33.0528,32.8725,32.8725,136200.0
2009-03-03 13:30:00,34.66,34.73,34.59,34.68,77700.0,32.882,32.9484,32.8156,32.901,77700.0
2009-03-03 13:35:00,34.67,34.67,34.42,34.47,202400.0,32.8915,32.8915,32.6543,32.7017,202400.0
2009-03-03 13:40:00,34.47,34.73,34.47,34.72,97600.0,32.7017,32.9484,32.7017,32.9389,97600.0
2009-03-03 13:45:00,34.73,34.73,34.59,34.62,43300.0,32.9484,32.9484,32.8156,32.844,43300.0
2009-03-03 13:50:00,34.61,34.76,34.59,34.71,58000.0,32.8346,32.9769,32.8156,32.9294,58000.0
2009-03-03 13:55:00,34.7,34.85,34.38,34.75,64700.0,32.9199,33.0622,32.6164,32.9674,64700.0
2009-03-03 14:00:00,34.74,34.88,34.73,34.86,46300.0,32.9579,33.0907,32.9484,33.0717,46300.0
2009-03-03 14:05:00,34.86,34.88,34.8,34.83,75900.0,33.0717,33.0907,33.0148,33.0433,75900.0
2009-03-03 14:10:00,34.83,34.92,34.8,34.84,101300.0,33.0433,33.1287,33.0148,33.0528,101300.0
2009-03-03 14:15:00,34.84,34.85,34.8,34.83,61500.0,33.0528,33.0622,33.0148,33.0433,61500.0
2009-03-03 14:20:00,34.82,34.91,34.8,34.89,58600.0,33.0338,33.1192,33.0148,33.1002,58600.0
2009-03-03 14:25:00,34.88,34.9,34.82,34.84,130700.0,33.0907,33.1097,33.0338,33.0528,130700.0
2009-03-03 14:30:00,34.84,34.93,34.81,34.91,87100.0,33.0528,33.1381,33.0243,33.1192,87100.0
2009-03-03 14:35:00,34.91,34.97,34.88,34.88,118400.0,33.1192,33.1761,33.0907,33.0907,118400.0
2009-03-03 14:40:00,34.89,34.94,34.83,34.85,80900.0,33.1002,33.1476,33.0433,33.0622,80900.0
2009-03-03 14:45:00,34.84,34.96,34.82,34.91,48500.0,33.0528,33.1666,33.0338,33.1192,48500.0
2009-03-03 14:50:00,34.91,34.97,34.82,34.96,31000.0,33.1192,33.1761,33.0338,33.1666,31000.0
2009-03-03 14:55:00,34.96,35.12,34.94,35.07,64400.0,33.1666,33.3184,33.1476,33.271,64400.0
2009-03-03 15:00:00,35.06,35.1,34.99,35.02,43600.0,33.2615,33.2994,33.1951,33.2235,43600.0
2009-03-03 15:05:00,35.01,35.03,34.89,34.9,67000.0,33.214,33.233,33.1002,33.1097,67000.0
2009-03-03 15:10:00,34.9,34.95,34.74,34.79,210600.0,33.1097,33.1571,32.9579,33.0053,210600.0
2009-03-03 15:15:00,34.78,34.85,34.71,34.81,115300.0,32.9958,33.0622,32.9294,33.0243,115300.0
2009-03-03 15:20:00,34.81,34.87,34.67,34.68,75500.0,33.0243,33.0812,32.8915,32.901,75500.0
2009-03-03 15:25:00,34.68,34.72,34.62,34.65,61000.0,32.901,32.9389,32.844,32.8725,61000.0
2009-03-03 15:30:00,34.65,34.68,34.5,34.55,136600.0,32.8725,32.901,32.7302,32.7776,136600.0
2009-03-03 15:35:00,34.56,34.57,34.37,34.37,138900.0,32.7871,32.7966,32.6069,32.6069,138900.0
2009-03-03 15:40:00,34.38,34.46,34.33,34.41,88300.0,32.6164,32.6922,32.5689,32.6448,88300.0
2009-03-03 15:45:00,34.41,34.48,34.39,34.43,90300.0,32.6448,32.7112,32.6258,32.6638,90300.0
2009-03-03 15:50:00,34.45,34.64,34.42,34.61,133500.0,32.6828,32.863,32.6543,32.8346,133500.0
2009-03-03 15:55:00,34.6,34.61,34.46,34.46,181500.0,32.8251,32.8346,32.6922,32.6922,181500.0
2009-03-04 09:30:00,34.9,35.4,34.74,35.39,96600.0,33.1097,33.584,32.9579,33.5745,96600.0
2009-03-04 09:35:00,35.38,35.5,35.31,35.46,27400.0,33.5651,33.6789,33.4986,33.6409,27400.0
2009-03-04 09:40:00,35.46,35.49,35.32,35.47,33800.0,33.6409,33.6694,33.5081,33.6504,33800.0
2009-03-04 09:45:00,35.45,35.49,35.31,35.37,24800.0,33.6315,33.6694,33.4986,33.5556,24800.0
2009-03-04 09:50:00,35.38,35.38,35.22,35.25,27300.0,33.5651,33.5651,33.4133,33.4417,27300.0
2009-03-04 09:55:00,35.25,35.3,35.24,35.27,39400.0,33.4417,33.4892,33.4322,33.4607,39400.0
2009-03-04 10:00:00,35.29,35.4,35.25,35.4,63600.0,33.4797,33.584,33.4417,33.584,63600.0
2009-03-04 10:05:00,35.4,35.49,35.37,35.37,20800.0,33.584,33.6694,33.5556,33.5556,20800.0
2009-03-04 10:10:00,35.38,35.38,35.16,35.2,33300.0,33.5651,33.5651,33.3563,33.3943,33300.0
2009-03-04 10:15:00,35.21,35.29,35.21,35.21,29700.0,33.4038,33.4797,33.4038,33.4038,29700.0
2009-03-04 10:20:00,35.22,35.22,35.06,35.09,34700.0,33.4133,33.4133,33.2615,33.2899,34700.0
2009-03-04 10:25:00,35.1,35.24,35.05,35.24,34200.0,33.2994,33.4322,33.252,33.4322,34200.0
2009-03-04 10:30:00,35.25,35.3,35.22,35.27,36700.0,33.4417,33.4892,33.4133,33.4607,36700.0
2009-03-04 10:35:00,35.28,35.28,35.22,35.28,40900.0,33.4702,33.4702,33.4133,33.4702,40900.0
2009-03-04 10:40:00,35.28,35.49,35.28,35.38,130800.0,33.4702,33.6694,33.4702,33.5651,130800.0
2009-03-04 10:45:00,35.37,35.4,35.3,35.37,57500.0,33.5556,33.584,33.4892,33.5556,57500.0
2009-03-04 10:50:00,35.37,35.41,35.33,35.34,35400.0,33.5556,33.5935,33.5176,33.5271,35400.0
2009-03-04 10:55:00,35.34,35.4,35.34,35.39,22400.0,33.5271,33.584,33.5271,33.5745,22400.0
2009-03-04 11:00:00,35.4,35.45,35.37,35.38,47600.0,33.584,33.6315,33.5556,33.5651,47600.0
2009-03-04 11:05:00,35.38,35.53,35.38,35.41,31400.0,33.5651,33.7074,33.5651,33.5935,31400.0
2009-03-04 11:10:00,35.41,35.49,35.4,35.46,34500.0,33.5935,33.6694,33.584,33.6409,34500.0
2009-03-04 11:15:00,35.44,35.48,35.34,35.35,26900.0,33.622,33.6599,33.5271,33.5366,26900.0
2009-03-04 11:20:00,35.35,35.5,35.35,35.48,54500.0,33.5366,33.6789,33.5366,33.6599,54500.0
2009-03-04 11:25:00,35.48,35.58,35.47,35.56,28300.0,33.6599,33.7548,33.6504,33.7358,28300.0
2009-03-04 11:30:00,35.56,35.63,35.53,35.62,29000.0,33.7358,33.8022,33.7074,33.7927,29000.0
2009-03-04 11:35:00,35.63,35.63,35.6,35.61,23100.0,33.8022,33.8022,33.7738,33.7833,23100.0
2009-03-04 11:40:00,35.62,35.62,35.52,35.56,34500.0,33.7927,33.7927,33.6979,33.7358,34500.0
2009-03-04 11:45:00,35.55,35.56,35.45,35.52,45400.0,33.7263,33.7358,33.6315,33.6979,45400.0
2009-03-04 11:50:00,35.53,35.6,35.46,35.5,91600.0,33.7074,33.7738,33.6409,33.6789,91600.0
2009-03-04 11:55:00,35.49,35.54,35.48,35.53,39100.0,33.6694,33.7168,33.6599,33.7074,39100.0
2009-03-04 12:00:00,35.53,35.56,35.47,35.49,41100.0,33.7074,33.7358,33.6504,33.6694,41100.0
2009-03-04 12:05:00,35.49,35.49,35.35,35.36,37300.0,33.6694,33.6694,33.5366,33.5461,37300.0
2009-03-04 12:10:00,35.37,35.4,35.32,35.35,41100.0,33.5556,33.584,33.5081,33.5366,41100.0
2009-03-04 12:15:00,35.35,35.37,35.29,35.34,18300.0,33.5366,33.5556,33.4797,33.5271,18300.0
2009-03-04 12:20:00,35.35,35.39,35.31,35.35,44200.0,33.5366,33.5745,33.4986,33.5366,44200.0
2009-03-04 12:25:00,35.36,35.52,35.36,35.5,32400.0,33.5461,33.6979,33.5461,33.6789,32400.0
2009-03-04 12:30:00,35.5,35.63,35.5,35.62,14200.0,33.6789,33.8022,33.6789,33.7927,14200.0
2009-03-04 12:35:00,35.63,35.76,35.62,35.76,23100.0,33.8022,33.9256,33.7927,33.9256,23100.0
2009-03-04 12:40:00,35.76,35.77,35.67,35.67,19500.0,33.9256,33.935,33.8402,33.8402,19500.0
2009-03-04 12:45:00,35.66,35.69,35.56,35.58,13000.0,33.8307,33.8592,33.7358,33.7548,13000.0
2009-03-04 12:50:00,35.58,35.72,35.57,35.72,20300.0,33.7548,33.8876,33.7453,33.8876,20300.0
2009-03-04 12:55:00,35.71,35.72,35.65,35.7,17800.0,33.8781,33.8876,33.8212,33.8686,17800.0
2009-03-04 13:00:00,35.7,35.75,35.68,35.68,19200.0,33.8686,33.9161,33.8497,33.8497,19200.0
2009-03-04 13:05:00,35.67,35.72,35.62,35.72,14600.0,33.8402,33.8876,33.7927,33.8876,14600.0
2009-03-04 13:10:00,35.73,35.83,35.72,35.8,17900.0,33.8971,33.992,33.8876,33.9635,17900.0
2009-03-04 13:15:00,35.8,35.89,35.8,35.85,30000.0,33.9635,34.0489,33.9635,34.0109,30000.0
2009-03-04 13:20:00,35.85,35.85,35.75,35.82,21300.0,34.0109,34.0109,33.9161,33.9825,21300.0
2009-03-04 13:25:00,35.83,35.92,35.82,35.9,18000.0,33.992,34.0774,33.9825,34.0584,18000.0
2009-03-04 13:30:00,35.9,36.0,35.9,35.98,30400.0,34.0584,34.1532,34.0584,34.1343,30400.0
2009-03-04 13:35:00,35.98,36.0,35.9,35.9,22300.0,34.1343,34.1532,34.0584,34.0584,22300.0
2009-03-04 13:40:00,35.9,35.98,35.87,35.98,16200.0,34.0584,34.1343,34.0299,34.1343,16200.0
2009-03-04 13:45:00,35.99,36.02,35.97,35.99,36600.0,34.1438,34.1722,34.1248,34.1438,36600.0
2009-03-04 13:50:00,36.0,36.01,35.99,35.99,25900.0,34.1532,34.1627,34.1438,34.1438,25900.0
2009-03-04 13:55:00,35.99,36.01,35.99,36.0,45000.0,34.1438,34.1627,34.1438,34.1532,45000.0
2009-03-04 14:00:00,36.0,36.08,35.97,36.06,52200.0,34.1532,34.2291,34.1248,34.2102,52200.0
2009-03-04 14:05:00,36.07,36.18,36.07,36.18,26600.0,34.2197,34.324,34.2197,34.324,26600.0
2009-03-04 14:10:00,36.17,36.2,36.15,36.15,28100.0,34.3145,34.343,34.2956,34.2956,28100.0
2009-03-04 14:15:00,36.13,36.3,36.13,36.25,38200.0,34.2766,34.4379,34.2766,34.3904,38200.0
2009-03-04 14:20:00,36.24,36.25,36.16,36.19,27800.0,34.3809,34.3904,34.305,34.3335,27800.0
2009-03-04 14:25:00,36.19,36.19,36.08,36.14,25500.0,34.3335,34.3335,34.2291,34.2861,25500.0
2009-03-04 14:30:00,36.13,36.18,36.13,36.16,25200.0,34.2766,34.324,34.2766,34.305,25200.0
2009-03-04 14:35:00,36.17,36.29,36.17,36.21,56100.0,34.3145,34.4284,34.3145,34.3525,56100.0
2009-03-04 14:40:00,36.21,36.26,36.18,36.26,48100.0,34.3525,34.3999,34.324,34.3999,48100.0
2009-03-04 14:45:00,36.26,36.33,36.22,36.26,67800.0,34.3999,34.4663,34.362,34.3999,67800.0
2009-03-04 14:50:00,36.25,36.35,36.25,36.3,110100.0,34.3904,34.4853,34.3904,34.4379,110100.0
2009-03-04 14:55:00,36.3,36.38,36.28,36.34,44700.0,34.4379,34.5138,34.4189,34.4758,44700.0
2009-03-04 15:00:00,36.33,36.46,36.33,36.36,43400.0,34.4663,34.5897,34.4663,34.4948,43400.0
2009-03-04 15:05:00,36.35,36.42,36.34,36.42,41200.0,34.4853,34.5517,34.4758,34.5517,41200.0
2009-03-04 15:10:00,36.42,36.54,36.42,36.5,51200.0,34.5517,34.6655,34.5517,34.6276,51200.0
2009-03-04 15:15:00,36.51,36.56,36.49,36.55,35700.0,34.6371,34.6845,34.6181,34.675,35700.0
2009-03-04 15:20:00,36.55,36.55,36.41,36.44,49400.0,34.675,34.675,34.5422,34.5707,49400.0
2009-03-04 15:25:00,36.45,36.54,36.41,36.52,54900.0,34.5802,34.6655,34.5422,34.6466,54900.0
2009-03-04 15:30:00,36.52,36.55,36.44,36.44,51800.0,34.6466,34.675,34.5707,34.5707,51800.0
2009-03-04 15:35:00,36.44,36.49,36.3,36.35,66500.0,34.5707,34.6181,34.4379,34.4853,66500.0
2009-03-04 15:40:00,36.35,36.38,36.23,36.28,70700.0,34.4853,34.5138,34.3714,34.4189,70700.0
2009-03-04 15:45:00,36.29,36.29,36.15,36.2,97700.0,34.4284,34.4284,34.2956,34.343,97700.0
2009-03-04 15:50:00,36.19,36.24,36.08,36.12,126200.0,34.3335,34.3809,34.2291,34.2671,126200.0
2009-03-04 15:55:00,36.13,36.2,36.01,36.06,195500.0,34.2766,34.343,34.1627,34.2102,195500.0
2009-03-05 09:30:00,35.73,35.73,34.76,34.79,92100.0,33.8971,33.8971,32.9769,33.0053,92100.0
2009-03-05 09:35:00,34.77,34.99,34.77,34.98,50400.0,32.9863,33.1951,32.9863,33.1856,50400.0
2009-03-05 09:40:00,35.0,35.15,34.97,35.06,25900.0,33.2045,33.3469,33.1761,33.2615,25900.0
2009-03-05 09:45:00,35.04,35.16,34.98,35.02,38500.0,33.2425,33.3563,33.1856,33.2235,38500.0
2009-03-05 09:50:00,35.03,35.07,34.88,34.89,40800.0,33.233,33.271,33.0907,33.1002,40800.0
2009-03-05 09:55:00,34.9,35.08,34.85,34.96,41300.0,33.1097,33.2804,33.0622,33.1666,41300.0
2009-03-05 10:00:00,34.97,35.17,34.92,35.17,76000.0,33.1761,33.3658,33.1287,33.3658,76000.0
2009-03-05 10:05:00,35.18,35.24,35.06,35.08,56900.0,33.3753,33.4322,33.2615,33.2804,56900.0
2009-03-05 10:10:00,35.08,35.09,34.98,35.03,37700.0,33.2804,33.2899,33.1856,33.233,37700.0
2009-03-05 10:15:00,35.03,35.07,34.99,35.02,35700.0,33.233,33.271,33.1951,33.2235,35700.0
2009-03-05 10:20:00,35.01,35.04,34.95,34.98,47000.0,33.214,33.2425,33.1571,33.1856,47000.0
2009-03-05 10:25:00,34.98,35.01,34.95,35.01,49600.0,33.1856,33.214,33.1571,33.214,49600.0
2009-03-05 10:30:00,35.0,35.11,34.95,35.03,68900.0,33.2045,33.3089,33.1571,33.233,68900.0
2009-03-05 10:35:00,35.03,35.1,34.97,35.01,40000.0,33.233,33.2994,33.1761,33.214,40000.0
2009-03-05 10:40:00,35.01,35.09,34.95,34.98,81600.0,33.214,33.2899,33.1571,33.1856,81600.0
2009-03-05 10:45:00,34.96,34.96,34.69,34.75,47500.0,33.1666,33.1666,32.9104,32.9674,47500.0
2009-03-05 10:50:00,34.74,34.77,34.64,34.7,26500.0,32.9579,32.9863,32.863,32.9199,26500.0
2009-03-05 10:55:00,34.71,34.79,34.58,34.58,25200.0,32.9294,33.0053,32.8061,32.8061,25200.0
2009-03-05 11:00:00,34.58,34.65,34.54,34.54,57600.0,32.8061,32.8725,32.7681,32.7681,57600.0
2009-03-05 11:05:00,34.54,34.64,34.53,34.61,46800.0,32.7681,32.863,32.7587,32.8346,46800.0
2009-03-05 11:10:00,34.62,34.64,34.51,34.51,65100.0,32.844,32.863,32.7397,32.7397,65100.0
2009-03-05 11:15:00,34.51,34.55,34.24,34.29,62400.0,32.7397,32.7776,32.4835,32.531,62400.0
2009-03-05 11:20:00,34.28,34.28,34.17,34.23,60300.0,32.5215,32.5215,32.4171,32.474,60300.0
2009-03-05 11:25:00,34.22,34.25,34.03,34.04,80700.0,32.4646,32.493,32.2843,32.2938,80700.0
2009-03-05 11:30:00,34.03,34.25,34.0,34.24,44300.0,32.2843,32.493,32.2558,32.4835,44300.0
2009-03-05 11:35:00,34.24,34.3,34.19,34.27,29500.0,32.4835,32.5405,32.4361,32.512,29500.0
2009-03-05 11:40:00,34.28,34.36,34.24,34.36,82200.0,32.5215,32.5974,32.4835,32.5974,82200.0
2009-03-05 11:45:00,34.36,34.37,34.25,34.3,34000.0,32.5974,32.6069,32.493,32.5405,34000.0
2009-03-05 11:50:00,34.31,34.33,34.18,34.18,27700.0,32.5499,32.5689,32.4266,32.4266,27700.0
2009-03-05 11:55:00,34.17,34.32,34.17,34.31,33800.0,32.4171,32.5594,32.4171,32.5499,33800.0
2009-03-05 12:00:00,34.3,34.36,34.15,34.19,27700.0,32.5405,32.5974,32.3982,32.4361,27700.0
2009-03-05 12:05:00,34.15,34.18,34.06,34.08,26200.0,32.3982,32.4266,32.3128,32.3317,26200.0
2009-03-05 12:10:00,34.08,34.08,33.99,34.02,36200.0,32.3317,32.3317,32.2464,32.2748,36200.0
2009-03-05 12:15:00,34.01,34.08,34.01,34.08,18900.0,32.2653,32.3317,32.2653,32.3317,18900.0
2009-03-05 12:20:00,34.09,34.21,34.09,34.17,14500.0,32.3412,32.4551,32.3412,32.4171,14500.0
2009-03-05 12:25:00,34.17,34.34,34.16,34.33,20400.0,32.4171,32.5784,32.4076,32.5689,20400.0
2009-03-05 12:30:00,34.33,34.42,34.31,34.42,18800.0,32.5689,32.6543,32.5499,32.6543,18800.0
2009-03-05 12:35:00,34.42,34.43,34.33,34.42,20800.0,32.6543,32.6638,32.5689,32.6543,20800.0
2009-03-05 12:40:00,34.42,34.43,34.37,34.38,12500.0,32.6543,32.6638,32.6069,32.6164,12500.0
2009-03-05 12:45:00,34.38,34.38,34.2,34.21,13900.0,32.6164,32.6164,32.4456,32.4551,13900.0
2009-03-05 12:50:00,34.22,34.32,34.21,34.31,15600.0,32.4646,32.5594,32.4551,32.5499,15600.0
2009-03-05 12:55:00,34.32,34.32,34.22,34.29,13000.0,32.5594,32.5594,32.4646,32.531,13000.0
2009-03-05 13:00:00,34.3,34.35,34.29,34.34,17000.0,32.5405,32.5879,32.531,32.5784,17000.0
2009-03-05 13:05:00,34.34,34.44,34.25,34.44,38300.0,32.5784,32.6733,32.493,32.6733,38300.0
2009-03-05 13:10:00,34.45,34.63,34.44,34.55,28500.0,32.6828,32.8535,32.6733,32.7776,28500.0
2009-03-05 13:15:00,34.54,34.63,34.5,34.6,15700.0,32.7681,32.8535,32.7302,32.8251,15700.0
2009-03-05 13:20:00,34.59,34.59,34.36,34.37,25800.0,32.8156,32.8156,32.5974,32.6069,25800.0
2009-03-05 13:25:00,34.36,34.38,34.28,34.34,15500.0,32.5974,32.6164,32.5215,32.5784,15500.0
2009-03-05 13:30:00,34.34,34.37,34.18,34.19,47000.0,32.5784,32.6069,32.4266,32.4361,47000.0
2009-03-05 13:35:00,34.19,34.28,34.18,34.27,79900.0,32.4361,32.5215,32.4266,32.512,79900.0
2009-03-05 13:40:00,34.26,34.28,34.11,34.11,54500.0,32.5025,32.5215,32.3602,32.3602,54500.0
2009-03-05 13:45:00,34.11,34.2,34.11,34.17,35600.0,32.3602,32.4456,32.3602,32.4171,35600.0
2009-03-05 13:50:00,34.17,34.22,34.15,34.19,56300.0,32.4171,32.4646,32.3982,32.4361,56300.0
2009-03-05 13:55:00,34.19,34.25,34.19,34.2,54800.0,32.4361,32.493,32.4361,32.4456,54800.0
2009-03-05 14:00:00,34.21,34.24,34.18,34.2,51600.0,32.4551,32.4835,32.4266,32.4456,51600.0
2009-03-05 14:05:00,34.2,34.23,34.18,34.2,39000.0,32.4456,32.474,32.4266,32.4456,39000.0
2009-03-05 14:10:00,34.2,34.22,34.15,34.16,21100.0,32.4456,32.4646,32.3982,32.4076,21100.0
2009-03-05 14:15:00,34.15,34.26,34.15,34.21,40700.0,32.3982,32.5025,32.3982,32.4551,40700.0
2009-03-05 14:20:00,34.22,34.22,34.04,34.06,34600.0,32.4646,32.4646,32.2938,32.3128,34600.0
2009-03-05 14:25:00,34.05,34.17,34.03,34.13,20400.0,32.3033,32.4171,32.2843,32.3792,20400.0
2009-03-05 14:30:00,34.12,34.24,34.1,34.24,66300.0,32.3697,32.4835,32.3507,32.4835,66300.0
2009-03-05 14:35:00,34.24,34.27,34.15,34.18,37900.0,32.4835,32.512,32.3982,32.4266,37900.0
2009-03-05 14:40:00,34.17,34.18,34.09,34.12,27000.0,32.4171,32.4266,32.3412,32.3697,27000.0
2009-03-05 14:45:00,34.12,34.24,34.1,34.17,71600.0,32.3697,32.4835,32.3507,32.4171,71600.0
2009-03-05 14:50:00,34.19,34.23,34.16,34.21,20900.0,32.4361,32.474,32.4076,32.4551,20900.0
2009-03-05 14:55:00,34.21,34.24,34.12,34.2,63800.0,32.4551,32.4835,32.3697,32.4456,63800.0
2009-03-05 15:00:00,34.21,34.4,34.2,34.37,59100.0,32.4551,32.6353,32.4456,32.6069,59100.0
2009-03-05 15:05:00,34.38,34.47,34.35,34.38,95300.0,32.6164,32.7017,32.5879,32.6164,95300.0
2009-03-05 15:10:00,34.38,34.57,34.38,34.53,69500.0,32.6164,32.7966,32.6164,32.7587,69500.0
2009-03-05 15:15:00,34.52,34.61,34.43,34.43,51300.0,32.7492,32.8346,32.6638,32.6638,51300.0
2009-03-05 15:20:00,34.45,34.55,34.38,34.43,60000.0,32.6828,32.7776,32.6164,32.6638,60000.0
2009-03-05 15:25:00,34.42,34.5,34.26,34.44,110500.0,32.6543,32.7302,32.5025,32.6733,110500.0
2009-03-05 15:30:00,34.45,34.47,34.4,34.41,175000.0,32.6828,32.7017,32.6353,32.6448,175000.0
2009-03-05 15:35:00,34.44,34.44,34.21,34.33,137400.0,32.6733,32.6733,32.4551,32.5689,137400.0
2009-03-05 15:40:00,34.34,34.45,34.29,34.4,258600.0,32.5784,32.6828,32.531,32.6353,258600.0
2009-03-05 15:45:00,34.41,34.55,34.35,34.51,146800.0,32.6448,32.7776,32.5879,32.7397,146800.0
2009-03-05 15:50:00,34.51,34.52,34.4,34.45,208000.0,32.7397,32.7492,32.6353,32.6828,208000.0
2009-03-05 15:55:00,34.45,34.56,34.44,34.54,190900.0,32.6828,32.7871,32.6733,32.7681,190900.0
2009-03-06 09:30:00,34.41,34.8,34.25,34.28,53100.0,32.6448,33.0148,32.493,32.5215,53100.0
2009-03-06 09:35:00,34.29,34.62,34.29,34.59,26500.0,32.531,32.844,32.531,32.8156,26500.0
2009-03-06 09:40:00,34.63,35.13,34.45,35.11,49500.0,32.8535,33.3279,32.6828,33.3089,49500.0
2009-03-06 09:45:00,35.11,35.12,34.94,34.98,26700.0,33.3089,33.3184,33.1476,33.1856,26700.0
2009-03-06 09:50:00,35.0,35.01,34.86,34.87,29000.0,33.2045,33.214,33.0717,33.0812,29000.0
2009-03-06 09:55:00,34.86,34.86,34.64,34.67,28700.0,33.0717,33.0717,32.863,32.8915,28700.0
2009-03-06 10:00:00,34.67,34.7,34.47,34.47,45200.0,32.8915,32.9199,32.7017,32.7017,45200.0
2009-03-06 10:05:00,34.47,34.55,34.32,34.37,67000.0,32.7017,32.7776,32.5594,32.6069,67000.0
2009-03-06 10:10:00,34.36,34.36,34.07,34.11,62600.0,32.5974,32.5974,32.3223,32.3602,62600.0
2009-03-06 10:15:00,34.11,34.11,33.92,33.94,48400.0,32.3602,32.3602,32.1799,32.1989,48400.0
2009-03-06 10:20:00,33.95,34.02,33.87,34.01,108500.0,32.2084,32.2748,32.1325,32.2653,108500.0
2009-03-06 10:25:00,34.0,34.1,33.97,33.97,69400.0,32.2558,32.3507,32.2274,32.2274,69400.0
2009-03-06 10:30:00,33.97,34.06,33.8,33.82,80900.0,32.2274,32.3128,32.0661,32.0851,80900.0
2009-03-06 10:35:00,33.83,33.85,33.73,33.73,52300.0,32.0946,32.1135,31.9997,31.9997,52300.0
2009-03-06 10:40:00,33.74,33.81,33.67,33.7,131300.0,32.0092,32.0756,31.9428,31.9712,131300.0
2009-03-06 10:45:00,33.71,33.81,33.66,33.78,122200.0,31.9807,32.0756,31.9333,32.0471,122200.0
2009-03-06 10:50:00,33.78,33.95,33.73,33.84,165800.0,32.0471,32.2084,31.9997,32.1041,165800.0
2009-03-06 10:55:00,33.84,33.88,33.65,33.73,50100.0,32.1041,32.142,31.9238,31.9997,50100.0
2009-03-06 11:00:00,33.72,33.79,33.59,33.74,78900.0,31.9902,32.0566,31.8669,32.0092,78900.0
2009-03-06 11:05:00,33.74,33.75,33.64,33.65,17300.0,32.0092,32.0187,31.9143,31.9238,17300.0
2009-03-06 11:10:00,33.65,33.76,33.64,33.74,151600.0,31.9238,32.0282,31.9143,32.0092,151600.0
2009-03-06 11:15:00,33.74,33.75,33.59,33.64,33100.0,32.0092,32.0187,31.8669,31.9143,33100.0
2009-03-06 11:20:00,33.63,33.64,33.48,33.5,17800.0,31.9048,31.9143,31.7625,31.7815,17800.0
2009-03-06 11:25:00,33.51,33.6,33.51,33.57,21900.0,31.791,31.8764,31.791,31.8479,21900.0
2009-03-06 11:30:00,33.57,33.79,33.57,33.78,33900.0,31.8479,32.0566,31.8479,32.0471,33900.0
2009-03-06 11:35:00,33.78,33.79,33.68,33.68,30900.0,32.0471,32.0566,31.9523,31.9523,30900.0
2009-03-06 11:40:00,33.7,33.71,33.57,33.6,18700.0,31.9712,31.9807,31.8479,31.8764,18700.0
2009-03-06 11:45:00,33.6,33.62,33.5,33.53,20900.0,31.8764,31.8953,31.7815,31.81,20900.0
2009-03-06 11:50:00,33.53,33.74,33.53,33.72,23500.0,31.81,32.0092,31.81,31.9902,23500.0
2009-03-06 11:55:00,33.72,33.81,33.72,33.75,17900.0,31.9902,32.0756,31.9902,32.0187,17900.0
2009-03-06 12:00:00,33.74,33.81,33.74,33.75,26200.0,32.0092,32.0756,32.0092,32.0187,26200.0
2009-03-06 12:05:00,33.76,33.81,33.76,33.8,20800.0,32.0282,32.0756,32.0282,32.0661,20800.0
2009-03-06 12:10:00,33.79,33.82,33.77,33.79,22500.0,32.0566,32.0851,32.0376,32.0566,22500.0
2009-03-06 12:15:00,33.8,33.82,33.74,33.75,33800.0,32.0661,32.0851,32.0092,32.0187,33800.0
2009-03-06 12:20:00,33.74,33.82,33.74,33.76,34800.0,32.0092,32.0851,32.0092,32.0282,34800.0
2009-03-06 12:25:00,33.75,33.83,33.74,33.82,35200.0,32.0187,32.0946,32.0092,32.0851,35200.0
2009-03-06 12:30:00,33.82,33.87,33.8,33.87,38300.0,32.0851,32.1325,32.0661,32.1325,38300.0
2009-03-06 12:35:00,33.86,33.87,33.82,33.87,48000.0,32.123,32.1325,32.0851,32.1325,48000.0
2009-03-06 12:40:00,33.88,33.88,33.63,33.66,44400.0,32.142,32.142,31.9048,31.9333,44400.0
2009-03-06 12:45:00,33.66,33.66,33.57,33.59,55300.0,31.9333,31.9333,31.8479,31.8669,55300.0
2009-03-06 12:50:00,33.6,33.65,33.59,33.62,28700.0,31.8764,31.9238,31.8669,31.8953,28700.0
2009-03-06 12:55:00,33.61,33.67,33.61,33.66,40800.0,31.8859,31.9428,31.8859,31.9333,40800.0
2009-03-06 13:00:00,33.67,33.73,33.62,33.64,99000.0,31.9428,31.9997,31.8953,31.9143,99000.0
2009-03-06 13:05:00,33.64,33.66,33.61,33.66,13000.0,31.9143,31.9333,31.8859,31.9333,13000.0
2009-03-06 13:10:00,33.66,33.72,33.61,33.61,34500.0,31.9333,31.9902,31.8859,31.8859,34500.0
2009-03-06 13:15:00,33.62,33.64,33.61,33.61,24000.0,31.8953,31.9143,31.8859,31.8859,24000.0
2009-03-06 13:20:00,33.62,33.65,33.61,33.62,26400.0,31.8953,31.9238,31.8859,31.8953,26400.0
2009-03-06 13:25:00,33.61,33.66,33.61,33.62,24700.0,31.8859,31.9333,31.8859,31.8953,24700.0
2009-03-06 13:30:00,33.62,33.66,33.6,33.65,63100.0,31.8953,31.9333,31.8764,31.9238,63100.0
2009-03-06 13:35:00,33.65,33.69,33.61,33.62,24500.0,31.9238,31.9617,31.8859,31.8953,24500.0
2009-03-06 13:40:00,33.62,33.64,33.6,33.61,50700.0,31.8953,31.9143,31.8764,31.8859,50700.0
2009-03-06 13:45:00,33.61,33.64,33.6,33.61,28100.0,31.8859,31.9143,31.8764,31.8859,28100.0
2009-03-06 13:50:00,33.63,33.64,33.61,33.61,23400.0,31.9048,31.9143,31.8859,31.8859,23400.0
2009-03-06 13:55:00,33.62,33.63,33.56,33.61,90800.0,31.8953,31.9048,31.8384,31.8859,90800.0
2009-03-06 14:00:00,33.61,33.76,33.6,33.73,47700.0,31.8859,32.0282,31.8764,31.9997,47700.0
2009-03-06 14:05:00,33.72,33.76,33.65,33.73,22200.0,31.9902,32.0282,31.9238,31.9997,22200.0
2009-03-06 14:10:00,33.73,33.78,33.68,33.68,48200.0,31.9997,32.0471,31.9523,31.9523,48200.0
2009-03-06 14:15:00,33.68,33.68,33.5,33.54,34100.0,31.9523,31.9523,31.7815,31.8194,34100.0
2009-03-06 14:20:00,33.55,33.62,33.5,33.57,21800.0,31.8289,31.8953,31.7815,31.8479,21800.0
2009-03-06 14:25:00,33.57,33.71,33.53,33.7,26500.0,31.8479,31.9807,31.81,31.9712,26500.0
2009-03-06 14:30:00,33.72,33.76,33.59,33.65,40100.0,31.9902,32.0282,31.8669,31.9238,40100.0
2009-03-06 14:35:00,33.64,33.73,33.57,33.67,35000.0,31.9143,31.9997,31.8479,31.9428,35000.0
2009-03-06 14:40:00,33.67,33.67,33.49,33.53,68400.0,31.9428,31.9428,31.772,31.81,68400.0
2009-03-06 14:45:00,33.53,33.62,33.51,33.51,33300.0,31.81,31.8953,31.791,31.791,33300.0
2009-03-06 14:50:00,33.51,33.53,33.37,33.4,84400.0,31.791,31.81,31.6582,31.6866,84400.0
2009-03-06 14:55:00,33.41,33.41,33.32,33.37,48600.0,31.6961,31.6961,31.6107,31.6582,48600.0
2009-03-06 15:00:00,33.37,33.42,33.32,33.37,54400.0,31.6582,31.7056,31.6107,31.6582,54400.0
2009-03-06 15:05:00,33.38,33.45,33.36,33.41,75700.0,31.6677,31.7341,31.6487,31.6961,75700.0
2009-03-06 15:10:00,33.41,33.5,33.4,33.44,42700.0,31.6961,31.7815,31.6866,31.7246,42700.0
2009-03-06 15:15:00,33.43,33.58,33.42,33.53,43400.0,31.7151,31.8574,31.7056,31.81,43400.0
2009-03-06 15:20:00,33.52,33.53,33.4,33.41,50400.0,31.8005,31.81,31.6866,31.6961,50400.0
2009-03-06 15:25:00,33.41,33.47,33.36,33.38,59600.0,31.6961,31.753,31.6487,31.6677,59600.0
2009-03-06 15:30:00,33.38,33.53,33.37,33.53,118600.0,31.6677,31.81,31.6582,31.81,118600.0
2009-03-06 15:35:00,33.53,33.59,33.47,33.51,81800.0,31.81,31.8669,31.753,31.791,81800.0
2009-03-06 15:40:00,33.51,33.79,33.5,33.77,93600.0,31.791,32.0566,31.7815,32.0376,93600.0
2009-03-06 15:45:00,33.77,33.91,33.68,33.8,192800.0,32.0376,32.1705,31.9523,32.0661,192800.0
2009-03-06 15:50:00,33.8,34.04,33.8,34.02,166000.0,32.0661,32.2938,32.0661,32.2748,166000.0
2009-03-06 15:55:00,34.02,34.17,34.01,34.16,230600.0,32.2748,32.4171,32.2653,32.4076,230600.0
2009-03-09 09:30:00,33.66,33.8,33.22,33.25,50500.0,31.9333,32.0661,31.5159,31.5443,50500.0
2009-03-09 09:35:00,33.26,33.34,33.1,33.13,72500.0,31.5538,31.6297,31.402,31.4305,72500.0
2009-03-09 09:40:00,33.13,33.25,33.1,33.22,82300.0,31.4305,31.5443,31.402,31.5159,82300.0
2009-03-09 09:45:00,33.22,33.51,33.21,33.5,125200.0,31.5159,31.791,31.5064,31.7815,125200.0
2009-03-09 09:50:00,33.5,33.57,33.4,33.41,162800.0,31.7815,31.8479,31.6866,31.6961,162800.0
2009-03-09 09:55:00,33.43,33.52,33.35,33.36,90800.0,31.7151,31.8005,31.6392,31.6487,90800.0
2009-03-09 10:00:00,33.36,33.37,33.21,33.21,70500.0,31.6487,31.6582,31.5064,31.5064,70500.0
2009-03-09 10:05:00,33.21,33.47,33.21,33.38,118600.0,31.5064,31.753,31.5064,31.6677,118600.0
2009-03-09 10:10:00,33.38,33.56,33.37,33.48,97700.0,31.6677,31.8384,31.6582,31.7625,97700.0
2009-03-09 10:15:00,33.49,33.58,33.46,33.55,82200.0,31.772,31.8574,31.7435,31.8289,82200.0
2009-03-09 10:20:00,33.54,33.6,33.5,33.52,46000.0,31.8194,31.8764,31.7815,31.8005,46000.0
2009-03-09 10:25:00,33.53,33.62,33.52,33.53,30900.0,31.81,31.8953,31.8005,31.81,30900.0
2009-03-09 10:30:00,33.52,33.6,33.38,33.44,45600.0,31.8005,31.8764,31.6677,31.7246,45600.0
2009-03-09 10:35:00,33.45,33.5,33.39,33.41,48100.0,31.7341,31.7815,31.6771,31.6961,48100.0
2009-03-09 10:40:00,33.41,33.41,33.15,33.34,139800.0,31.6961,31.6961,31.4494,31.6297,139800.0
2009-03-09 10:45:00,33.36,33.4,33.19,33.22,62000.0,31.6487,31.6866,31.4874,31.5159,62000.0
2009-03-09 10:50:00,33.22,33.39,33.18,33.36,31900.0,31.5159,31.6771,31.4779,31.6487,31900.0
2009-03-09 10:55:00,33.32,33.35,33.15,33.16,46400.0,31.6107,31.6392,31.4494,31.4589,46400.0
2009-03-09 11:00:00,33.16,33.32,33.1,33.22,36800.0,31.4589,31.6107,31.402,31.5159,36800.0
2009-03-09 11:05:00,33.22,33.23,33.06,33.13,57000.0,31.5159,31.5253,31.3641,31.4305,57000.0
2009-03-09 11:10:00,33.13,33.23,33.06,33.22,50500.0,31.4305,31.5253,31.3641,31.5159,50500.0
2009-03-09 11:15:00,33.22,33.28,33.07,33.09,40300.0,31.5159,31.5728,31.3736,31.3925,40300.0
2009-03-09 11:20:00,33.09,33.1,32.94,32.99,63900.0,31.3925,31.402,31.2502,31.2977,63900.0
2009-03-09 11:25:00,32.99,33.1,32.96,33.09,51300.0,31.2977,31.402,31.2692,31.3925,51300.0
2009-03-09 11:30:00,33.1,33.15,33.03,33.03,61400.0,31.402,31.4494,31.3356,31.3356,61400.0
2009-03-09 11:35:00,33.03,33.12,33.02,33.05,82800.0,31.3356,31.421,31.3261,31.3546,82800.0
2009-03-09 11:40:00,33.06,33.1,32.98,33.07,35600.0,31.3641,31.402,31.2882,31.3736,35600.0
2009-03-09 11:45:00,33.07,33.09,33.0,33.07,17800.0,31.3736,31.3925,31.3071,31.3736,17800.0
2009-03-09 11:50:00,33.08,33.16,33.04,33.08,77900.0,31.383,31.4589,31.3451,31.383,77900.0
2009-03-09 11:55:00,33.07,33.17,33.0,33.14,25100.0,31.3736,31.4684,31.3071,31.44,25100.0
2009-03-09 12:00:00,33.14,33.18,33.07,33.17,47300.0,31.44,31.4779,31.3736,31.4684,47300.0
2009-03-09 12:05:00,33.18,33.23,33.14,33.19,31700.0,31.4779,31.5253,31.44,31.4874,31700.0
2009-03-09 12:10:00,33.18,33.31,33.17,33.26,29700.0,31.4779,31.6012,31.4684,31.5538,29700.0
2009-03-09 12:15:00,33.25,33.27,33.17,33.22,30400.0,31.5443,31.5633,31.4684,31.5159,30400.0
2009-03-09 12:20:00,33.22,33.28,33.17,33.2,89700.0,31.5159,31.5728,31.4684,31.4969,89700.0
2009-03-09 12:25:00,33.2,33.2,32.99,32.99,36500.0,31.4969,31.4969,31.2977,31.2977,36500.0
2009-03-09 12:30:00,32.98,33.0,32.95,32.99,35000.0,31.2882,31.3071,31.2597,31.2977,35000.0
2009-03-09 12:35:00,33.0,33.0,32.76,32.76,51800.0,31.3071,31.3071,31.0795,31.0795,51800.0
2009-03-09 12:40:00,32.76,32.81,32.72,32.75,40800.0,31.0795,31.1269,31.0415,31.07,40800.0
2009-03-09 12:45:00,32.75,32.77,32.71,32.71,37100.0,31.07,31.0889,31.032,31.032,37100.0
2009-03-09 12:50:00,32.71,32.76,32.69,32.73,24500.0,31.032,31.0795,31.013,31.051,24500.0
2009-03-09 12:55:00,32.73,32.73,32.51,32.54,133400.0,31.051,31.051,30.8423,30.8707,133400.0
2009-03-09 13:00:00,32.54,32.54,32.44,32.44,62400.0,30.8707,30.8707,30.7759,30.7759,62400.0
2009-03-09 13:05:00,32.45,32.46,32.3,32.31,73400.0,30.7854,30.7948,30.6431,30.6525,73400.0
2009-03-09 13:10:00,32.31,32.32,32.23,32.26,67800.0,30.6525,30.662,30.5766,30.6051,67800.0
2009-03-09 13:15:00,32.26,32.36,32.22,32.26,73600.0,30.6051,30.7,30.5672,30.6051,73600.0
2009-03-09 13:20:00,32.26,32.29,32.19,32.19,45500.0,30.6051,30.6336,30.5387,30.5387,45500.0
2009-03-09 13:25:00,32.19,32.3,32.18,32.2,56800.0,30.5387,30.6431,30.5292,30.5482,56800.0
2009-03-09 13:30:00,32.2,32.3,32.15,32.28,62400.0,30.5482,30.6431,30.5007,30.6241,62400.0
2009-03-09 13:35:00,32.28,32.29,32.14,32.17,64500.0,30.6241,30.6336,30.4913,30.5197,64500.0
2009-03-09 13:40:00,32.18,32.28,32.15,32.19,54800.0,30.5292,30.6241,30.5007,30.5387,54800.0
2009-03-09 13:45:00,32.19,32.29,32.14,32.29,47900.0,30.5387,30.6336,30.4913,30.6336,47900.0
2009-03-09 13:50:00,32.29,32.35,32.17,32.17,50000.0,30.6336,30.6905,30.5197,30.5197,50000.0
2009-03-09 13:55:00,32.17,32.25,32.11,32.16,40100.0,30.5197,30.5956,30.4628,30.5102,40100.0
2009-03-09 14:00:00,32.16,32.34,32.15,32.32,49900.0,30.5102,30.681,30.5007,30.662,49900.0
2009-03-09 14:05:00,32.3,32.35,32.28,32.33,86700.0,30.6431,30.6905,30.6241,30.6715,86700.0
2009-03-09 14:10:00,32.35,32.4,32.32,32.35,59900.0,30.6905,30.7379,30.662,30.6905,59900.0
2009-03-09 14:15:00,32.35,32.35,32.26,32.3,68400.0,30.6905,30.6905,30.6051,30.6431,68400.0
2009-03-09 14:20:00,32.28,32.32,32.18,32.22,47400.0,30.6241,30.662,30.5292,30.5672,47400.0
2009-03-09 14:25:00,32.23,32.28,32.15,32.27,49000.0,30.5766,30.6241,30.5007,30.6146,49000.0
2009-03-09 14:30:00,32.25,32.26,32.02,32.19,90500.0,30.5956,30.6051,30.3774,30.5387,90500.0
2009-03-09 14:35:00,32.19,32.25,32.09,32.2,72700.0,30.5387,30.5956,30.4438,30.5482,72700.0
2009-03-09 14:40:00,32.2,32.23,32.03,32.06,84500.0,30.5482,30.5766,30.3869,30.4154,84500.0
2009-03-09 14:45:00,32.06,32.22,32.05,32.21,291400.0,30.4154,30.5672,30.4059,30.5577,291400.0
2009-03-09 14:50:00,32.21,32.48,32.21,32.42,192900.0,30.5577,30.8138,30.5577,30.7569,192900.0
2009-03-09 14:55:00,32.43,32.5,32.38,32.39,218000.0,30.7664,30.8328,30.7189,30.7284,218000.0
2009-03-09 15:00:00,32.39,32.61,32.36,32.6,208900.0,30.7284,30.9372,30.7,30.9277,208900.0
2009-03-09 15:05:00,32.6,32.66,32.5,32.65,205300.0,30.9277,30.9846,30.8328,30.9751,205300.0
2009-03-09 15:10:00,32.67,32.68,32.5,32.6,115400.0,30.9941,31.0036,30.8328,30.9277,115400.0
2009-03-09 15:15:00,32.59,32.59,32.47,32.55,170400.0,30.9182,30.9182,30.8043,30.8802,170400.0
2009-03-09 15:20:00,32.55,32.6,32.52,32.6,110300.0,30.8802,30.9277,30.8518,30.9277,110300.0
2009-03-09 15:25:00,32.6,32.78,32.6,32.75,111900.0,30.9277,31.0984,30.9277,31.07,111900.0
2009-03-09 15:30:00,32.75,32.81,32.68,32.78,123100.0,31.07,31.1269,31.0036,31.0984,123100.0
2009-03-09 15:35:00,32.77,32.87,32.71,32.75,141300.0,31.0889,31.1838,31.032,31.07,141300.0
2009-03-09 15:40:00,32.74,32.85,32.72,32.83,190400.0,31.0605,31.1648,31.0415,31.1459,190400.0
2009-03-09 15:45:00,32.82,32.88,32.74,32.78,212300.0,31.1364,31.1933,31.0605,31.0984,212300.0
2009-03-09 15:50:00,32.77,32.94,32.75,32.88,214200.0,31.0889,31.2502,31.07,31.1933,214200.0
2009-03-09 15:55:00,32.89,32.97,32.86,32.86,255300.0,31.2028,31.2787,31.1743,31.1743,255300.0
2009-03-10 09:30:00,33.13,33.73,33.05,33.38,87100.0,31.4305,31.9997,31.3546,31.6677,87100.0
2009-03-10 09:35:00,33.38,33.94,33.3,33.89,79200.0,31.6677,32.1989,31.5918,32.1515,79200.0
2009-03-10 09:40:00,33.89,33.98,33.89,33.92,105700.0,32.1515,32.2369,32.1515,32.1799,105700.0
2009-03-10 09:45:00,33.92,34.16,33.91,34.14,85000.0,32.1799,32.4076,32.1705,32.3887,85000.0
2009-03-10 09:50:00,34.12,34.25,34.1,34.2,72300.0,32.3697,32.493,32.3507,32.4456,72300.0
2009-03-10 09:55:00,34.21,34.25,34.2,34.22,52200.0,32.4551,32.493,32.4456,32.4646,52200.0
2009-03-10 10:00:00,34.23,34.26,34.15,34.16,68000.0,32.474,32.5025,32.3982,32.4076,68000.0
2009-03-10 10:05:00,34.16,34.24,34.15,34.2,70100.0,32.4076,32.4835,32.3982,32.4456,70100.0
2009-03-10 10:10:00,34.2,34.31,34.16,34.3,142100.0,32.4456,32.5499,32.4076,32.5405,142100.0
2009-03-10 10:15:00,34.29,34.32,34.2,34.2,85300.0,32.531,32.5594,32.4456,32.4456,85300.0
2009-03-10 10:20:00,34.21,34.23,34.08,34.22,83700.0,32.4551,32.474,32.3317,32.4646,83700.0
2009-03-10 10:25:00,34.23,34.24,34.12,34.12,42400.0,32.474,32.4835,32.3697,32.3697,42400.0
2009-03-10 10:30:00,34.12,34.13,34.01,34.03,87500.0,32.3697,32.3792,32.2653,32.2843,87500.0
2009-03-10 10:35:00,34.03,34.12,33.97,34.09,65000.0,32.2843,32.3697,32.2274,32.3412,65000.0
2009-03-10 10:40:00,34.09,34.09,33.96,34.0,149700.0,32.3412,32.3412,32.2179,32.2558,149700.0
2009-03-10 10:45:00,34.0,34.06,33.98,34.03,51200.0,32.2558,32.3128,32.2369,32.2843,51200.0
2009-03-10 10:50:00,34.03,34.05,33.98,33.99,76800.0,32.2843,32.3033,32.2369,32.2464,76800.0
2009-03-10 10:55:00,34.0,34.0,33.95,33.95,47700.0,32.2558,32.2558,32.2084,32.2084,47700.0
2009-03-10 11:00:00,33.95,33.96,33.79,33.79,87100.0,32.2084,32.2179,32.0566,32.0566,87100.0
2009-03-10 11:05:00,33.79,33.8,33.7,33.72,124100.0,32.0566,32.0661,31.9712,31.9902,124100.0
2009-03-10 11:10:00,33.71,33.75,33.68,33.74,42600.0,31.9807,32.0187,31.9523,32.0092,42600.0
2009-03-10 11:15:00,33.74,33.87,33.73,33.82,95800.0,32.0092,32.1325,31.9997,32.0851,95800.0
2009-03-10 11:20:00,33.83,33.96,33.79,33.95,48600.0,32.0946,32.2179,32.0566,32.2084,48600.0
2009-03-10 11:25:00,33.95,33.97,33.88,33.9,55500.0,32.2084,32.2274,32.142,32.161,55500.0
2009-03-10 11:30:00,33.9,33.94,33.85,33.87,62500.0,32.161,32.1989,32.1135,32.1325,62500.0
2009-03-10 11:35:00,33.86,33.9,33.83,33.83,31500.0,32.123,32.161,32.0946,32.0946,31500.0
2009-03-10 11:40:00,33.84,33.87,33.8,33.87,37700.0,32.1041,32.1325,32.0661,32.1325,37700.0
2009-03-10 11:45:00,33.86,33.88,33.79,33.79,34000.0,32.123,32.142,32.0566,32.0566,34000.0
2009-03-10 11:50:00,33.8,33.9,33.8,33.83,46600.0,32.0661,32.161,32.0661,32.0946,46600.0
2009-03-10 11:55:00,33.83,33.91,33.78,33.89,146500.0,32.0946,32.1705,32.0471,32.1515,146500.0
2009-03-10 12:00:00,33.89,33.97,33.89,33.95,75800.0,32.1515,32.2274,32.1515,32.2084,75800.0
2009-03-10 12:05:00,33.95,33.97,33.88,33.91,62900.0,32.2084,32.2274,32.142,32.1705,62900.0
2009-03-10 12:10:00,33.91,33.91,33.87,33.88,35000.0,32.1705,32.1705,32.1325,32.142,35000.0
2009-03-10 12:15:00,33.88,33.91,33.82,33.87,33600.0,32.142,32.1705,32.0851,32.1325,33600.0
2009-03-10 12:20:00,33.88,33.96,33.88,33.93,17700.0,32.142,32.2179,32.142,32.1894,17700.0
2009-03-10 12:25:00,33.94,34.0,33.93,34.0,36600.0,32.1989,32.2558,32.1894,32.2558,36600.0
2009-03-10 12:30:00,34.0,34.08,33.98,34.08,41500.0,32.2558,32.3317,32.2369,32.3317,41500.0
2009-03-10 12:35:00,34.08,34.17,34.06,34.11,47900.0,32.3317,32.4171,32.3128,32.3602,47900.0
2009-03-10 12:40:00,34.11,34.15,34.1,34.11,30900.0,32.3602,32.3982,32.3507,32.3602,30900.0
2009-03-10 12:45:00,34.11,34.15,34.1,34.11,37600.0,32.3602,32.3982,32.3507,32.3602,37600.0
2009-03-10 12:50:00,34.12,34.15,34.0,34.06,64000.0,32.3697,32.3982,32.2558,32.3128,64000.0
2009-03-10 12:55:00,34.06,34.12,34.04,34.04,28300.0,32.3128,32.3697,32.2938,32.2938,28300.0
2009-03-10 13:00:00,34.03,34.05,33.99,34.02,40900.0,32.2843,32.3033,32.2464,32.2748,40900.0
2009-03-10 13:05:00,34.02,34.1,34.02,34.1,30300.0,32.2748,32.3507,32.2748,32.3507,30300.0
2009-03-10 13:10:00,34.09,34.14,34.09,34.12,31100.0,32.3412,32.3887,32.3412,32.3697,31100.0
2009-03-10 13:15:00,34.12,34.19,34.12,34.19,32200.0,32.3697,32.4361,32.3697,32.4361,32200.0
2009-03-10 13:20:00,34.19,34.22,34.13,34.13,33600.0,32.4361,32.4646,32.3792,32.3792,33600.0
2009-03-10 13:25:00,34.13,34.13,34.03,34.04,33400.0,32.3792,32.3792,32.2843,32.2938,33400.0
2009-03-10 13:30:00,34.04,34.18,34.03,34.18,39700.0,32.2938,32.4266,32.2843,32.4266,39700.0
2009-03-10 13:35:00,34.19,34.19,34.11,34.13,21000.0,32.4361,32.4361,32.3602,32.3792,21000.0
2009-03-10 13:40:00,34.12,34.26,34.12,34.23,41600.0,32.3697,32.5025,32.3697,32.474,41600.0
2009-03-10 13:45:00,34.23,34.23,34.13,34.13,28600.0,32.474,32.474,32.3792,32.3792,28600.0
2009-03-10 13:50:00,34.13,34.14,33.91,33.92,56500.0,32.3792,32.3887,32.1705,32.1799,56500.0
2009-03-10 13:55:00,33.92,33.93,33.84,33.88,74700.0,32.1799,32.1894,32.1041,32.142,74700.0
2009-03-10 14:00:00,33.88,33.88,33.84,33.85,121400.0,32.142,32.142,32.1041,32.1135,121400.0
2009-03-10 14:05:00,33.85,33.94,33.84,33.86,101200.0,32.1135,32.1989,32.1041,32.123,101200.0
2009-03-10 14:10:00,33.86,33.88,33.77,33.77,47100.0,32.123,32.142,32.0376,32.0376,47100.0
2009-03-10 14:15:00,33.76,33.76,33.63,33.64,97200.0,32.0282,32.0282,31.9048,31.9143,97200.0
2009-03-10 14:20:00,33.65,33.65,33.55,33.61,84200.0,31.9238,31.9238,31.8289,31.8859,84200.0
2009-03-10 14:25:00,33.6,33.66,33.56,33.56,80100.0,31.8764,31.9333,31.8384,31.8384,80100.0
2009-03-10 14:30:00,33.56,33.63,33.56,33.59,72100.0,31.8384,31.9048,31.8384,31.8669,72100.0
2009-03-10 14:35:00,33.6,33.6,33.49,33.51,89400.0,31.8764,31.8764,31.772,31.791,89400.0
2009-03-10 14:40:00,33.51,33.54,33.48,33.49,77100.0,31.791,31.8194,31.7625,31.772,77100.0
2009-03-10 14:45:00,33.5,33.56,33.32,33.35,157100.0,31.7815,31.8384,31.6107,31.6392,157100.0
2009-03-10 14:50:00,33.36,33.39,33.25,33.33,138900.0,31.6487,31.6771,31.5443,31.6202,138900.0
2009-03-10 14:55:00,33.34,33.55,33.34,33.54,73400.0,31.6297,31.8289,31.6297,31.8194,73400.0
2009-03-10 15:00:00,33.53,33.57,33.47,33.54,74300.0,31.81,31.8479,31.753,31.8194,74300.0
2009-03-10 15:05:00,33.53,33.62,33.53,33.6,77600.0,31.81,31.8953,31.81,31.8764,77600.0
2009-03-10 15:10:00,33.6,33.68,33.59,33.65,97900.0,31.8764,31.9523,31.8669,31.9238,97900.0
2009-03-10 15:15:00,33.66,33.69,33.64,33.67,87600.0,31.9333,31.9617,31.9143,31.9428,87600.0
2009-03-10 15:20:00,33.67,33.71,33.64,33.64,64200.0,31.9428,31.9807,31.9143,31.9143,64200.0
2009-03-10 15:25:00,33.65,33.82,33.64,33.77,87800.0,31.9238,32.0851,31.9143,32.0376,87800.0
2009-03-10 15:30:00,33.77,33.84,33.75,33.81,106400.0,32.0376,32.1041,32.0187,32.0756,106400.0
2009-03-10 15:35:00,33.8,33.92,33.77,33.89,111300.0,32.0661,32.1799,32.0376,32.1515,111300.0
2009-03-10 15:40:00,33.9,33.96,33.84,33.92,169400.0,32.161,32.2179,32.1041,32.1799,169400.0
2009-03-10 15:45:00,33.92,33.94,33.84,33.85,147700.0,32.1799,32.1989,32.1041,32.1135,147700.0
2009-03-10 15:50:00,33.86,33.92,33.85,33.89,153400.0,32.123,32.1799,32.1135,32.1515,153400.0
2009-03-10 15:55:00,33.88,34.02,33.88,33.95,233300.0,32.142,32.2748,32.142,32.2084,233300.0
2009-03-11 09:30:00,34.2,34.25,33.79,33.94,53600.0,32.4456,32.493,32.0566,32.1989,53600.0
2009-03-11 09:35:00,33.93,34.1,33.88,34.08,79800.0,32.1894,32.3507,32.142,32.3317,79800.0
2009-03-11 09:40:00,34.09,34.28,34.09,34.17,53400.0,32.3412,32.5215,32.3412,32.4171,53400.0
2009-03-11 09:45:00,34.2,34.47,34.13,34.41,112500.0,32.4456,32.7017,32.3792,32.6448,112500.0
2009-03-11 09:50:00,34.38,34.73,34.33,34.72,107900.0,32.6164,32.9484,32.5689,32.9389,107900.0
2009-03-11 09:55:00,34.72,34.73,34.55,34.55,51800.0,32.9389,32.9484,32.7776,32.7776,51800.0
2009-03-11 10:00:00,34.55,34.65,34.53,34.6,40900.0,32.7776,32.8725,32.7587,32.8251,40900.0
2009-03-11 10:05:00,34.6,34.75,34.6,34.69,70000.0,32.8251,32.9674,32.8251,32.9104,70000.0
2009-03-11 10:10:00,34.68,34.71,34.59,34.59,33500.0,32.901,32.9294,32.8156,32.8156,33500.0
2009-03-11 10:15:00,34.59,34.69,34.58,34.67,46900.0,32.8156,32.9104,32.8061,32.8915,46900.0
2009-03-11 10:20:00,34.67,34.7,34.64,34.67,25100.0,32.8915,32.9199,32.863,32.8915,25100.0
2009-03-11 10:25:00,34.67,34.84,34.67,34.78,31600.0,32.8915,33.0528,32.8915,32.9958,31600.0
2009-03-11 10:30:00,34.78,34.9,34.76,34.88,39100.0,32.9958,33.1097,32.9769,33.0907,39100.0
2009-03-11 10:35:00,34.89,34.89,34.76,34.83,34700.0,33.1002,33.1002,32.9769,33.0433,34700.0
2009-03-11 10:40:00,34.85,34.87,34.7,34.72,49400.0,33.0622,33.0812,32.9199,32.9389,49400.0
2009-03-11 10:45:00,34.73,34.74,34.58,34.62,84800.0,32.9484,32.9579,32.8061,32.844,84800.0
2009-03-11 10:50:00,34.61,34.67,34.57,34.67,52300.0,32.8346,32.8915,32.7966,32.8915,52300.0
2009-03-11 10:55:00,34.68,34.74,34.63,34.65,97300.0,32.901,32.9579,32.8535,32.8725,97300.0
2009-03-11 11:00:00,34.64,34.65,34.38,34.39,86000.0,32.863,32.8725,32.6164,32.6258,86000.0
2009-03-11 11:05:00,34.38,34.6,34.35,34.58,31400.0,32.6164,32.8251,32.5879,32.8061,31400.0
2009-03-11 11:10:00,34.58,34.6,34.53,34.59,34100.0,32.8061,32.8251,32.7587,32.8156,34100.0
2009-03-11 11:15:00,34.58,34.67,34.58,34.66,40500.0,32.8061,32.8915,32.8061,32.882,40500.0
2009-03-11 11:20:00,34.65,34.66,34.55,34.57,50100.0,32.8725,32.882,32.7776,32.7966,50100.0
2009-03-11 11:25:00,34.57,34.59,34.5,34.51,58300.0,32.7966,32.8156,32.7302,32.7397,58300.0
2009-03-11 11:30:00,34.52,34.52,34.41,34.41,45300.0,32.7492,32.7492,32.6448,32.6448,45300.0
2009-03-11 11:35:00,34.4,34.46,34.31,34.4,49100.0,32.6353,32.6922,32.5499,32.6353,49100.0
2009-03-11 11:40:00,34.4,34.54,34.4,34.44,55100.0,32.6353,32.7681,32.6353,32.6733,55100.0
2009-03-11 11:45:00,34.44,34.57,34.43,34.5,40400.0,32.6733,32.7966,32.6638,32.7302,40400.0
2009-03-11 11:50:00,34.5,34.51,34.44,34.46,62700.0,32.7302,32.7397,32.6733,32.6922,62700.0
2009-03-11 11:55:00,34.46,34.48,34.3,34.35,59300.0,32.6922,32.7112,32.5405,32.5879,59300.0
2009-03-11 12:00:00,34.35,34.35,34.28,34.29,55900.0,32.5879,32.5879,32.5215,32.531,55900.0
2009-03-11 12:05:00,34.3,34.31,34.27,34.3,47200.0,32.5405,32.5499,32.512,32.5405,47200.0
2009-03-11 12:10:00,34.3,34.31,34.25,34.26,43700.0,32.5405,32.5499,32.493,32.5025,43700.0
2009-03-11 12:15:00,34.26,34.28,34.18,34.19,35400.0,32.5025,32.5215,32.4266,32.4361,35400.0
2009-03-11 12:20:00,34.19,34.2,34.11,34.14,47000.0,32.4361,32.4456,32.3602,32.3887,47000.0
2009-03-11 12:25:00,34.13,34.15,34.04,34.06,61200.0,32.3792,32.3982,32.2938,32.3128,61200.0
2009-03-11 12:30:00,34.06,34.06,33.88,33.88,88200.0,32.3128,32.3128,32.142,32.142,88200.0
2009-03-11 12:35:00,33.88,33.97,33.81,33.81,72600.0,32.142,32.2274,32.0756,32.0756,72600.0
2009-03-11 12:40:00,33.81,33.89,33.81,33.84,70300.0,32.0756,32.1515,32.0756,32.1041,70300.0
2009-03-11 12:45:00,33.83,33.87,33.81,33.82,45500.0,32.0946,32.1325,32.0756,32.0851,45500.0
2009-03-11 12:50:00,33.83,33.89,33.76,33.77,53800.0,32.0946,32.1515,32.0282,32.0376,53800.0
2009-03-11 12:55:00,33.78,33.84,33.77,33.8,51200.0,32.0471,32.1041,32.0376,32.0661,51200.0
2009-03-11 13:00:00,33.81,33.88,33.8,33.88,33000.0,32.0756,32.142,32.0661,32.142,33000.0
2009-03-11 13:05:00,33.88,33.94,33.87,33.91,56100.0,32.142,32.1989,32.1325,32.1705,56100.0
2009-03-11 13:10:00,33.91,33.91,33.84,33.91,37400.0,32.1705,32.1705,32.1041,32.1705,37400.0
2009-03-11 13:15:00,33.9,33.93,33.88,33.9,35000.0,32.161,32.1894,32.142,32.161,35000.0
2009-03-11 13:20:00,33.9,33.9,33.83,33.85,67900.0,32.161,32.161,32.0946,32.1135,67900.0
2009-03-11 13:25:00,33.85,33.85,33.73,33.76,49800.0,32.1135,32.1135,31.9997,32.0282,49800.0
2009-03-11 13:30:00,33.77,33.8,33.76,33.77,27500.0,32.0376,32.0661,32.0282,32.0376,27500.0
2009-03-11 13:35:00,33.76,33.81,33.76,33.79,49300.0,32.0282,32.0756,32.0282,32.0566,49300.0
2009-03-11 13:40:00,33.79,33.81,33.77,33.8,54200.0,32.0566,32.0756,32.0376,32.0661,54200.0
2009-03-11 13:45:00,33.8,33.86,33.79,33.83,113200.0,32.0661,32.123,32.0566,32.0946,113200.0
2009-03-11 13:50:00,33.83,33.9,33.82,33.82,54900.0,32.0946,32.161,32.0851,32.0851,54900.0
2009-03-11 13:55:00,33.82,33.83,33.77,33.78,49600.0,32.0851,32.0946,32.0376,32.0471,49600.0
2009-03-11 14:00:00,33.79,33.82,33.76,33.78,64400.0,32.0566,32.0851,32.0282,32.0471,64400.0
2009-03-11 14:05:00,33.77,33.8,33.71,33.71,41800.0,32.0376,32.0661,31.9807,31.9807,41800.0
2009-03-11 14:10:00,33.7,33.77,33.64,33.77,44100.0,31.9712,32.0376,31.9143,32.0376,44100.0
2009-03-11 14:15:00,33.77,33.77,33.65,33.66,31100.0,32.0376,32.0376,31.9238,31.9333,31100.0
2009-03-11 14:20:00,33.65,33.67,33.56,33.56,91500.0,31.9238,31.9428,31.8384,31.8384,91500.0
2009-03-11 14:25:00,33.57,33.57,33.47,33.5,64400.0,31.8479,31.8479,31.753,31.7815,64400.0
2009-03-11 14:30:00,33.5,33.55,33.46,33.48,77900.0,31.7815,31.8289,31.7435,31.7625,77900.0
2009-03-11 14:35:00,33.49,33.54,33.48,33.5,120600.0,31.772,31.8194,31.7625,31.7815,120600.0
2009-03-11 14:40:00,33.49,33.58,33.48,33.58,58400.0,31.772,31.8574,31.7625,31.8574,58400.0
2009-03-11 14:45:00,33.58,33.66,33.57,33.64,48000.0,31.8574,31.9333,31.8479,31.9143,48000.0
2009-03-11 14:50:00,33.64,33.66,33.5,33.6,71900.0,31.9143,31.9333,31.7815,31.8764,71900.0
2009-03-11 14:55:00,33.6,33.66,33.58,33.61,123100.0,31.8764,31.9333,31.8574,31.8859,123100.0
2009-03-11 15:00:00,33.62,33.64,33.59,33.63,56900.0,31.8953,31.9143,31.8669,31.9048,56900.0
2009-03-11 15:05:00,33.62,33.65,33.59,33.64,143300.0,31.8953,31.9238,31.8669,31.9143,143300.0
2009-03-11 15:10:00,33.64,33.67,33.59,33.66,71400.0,31.9143,31.9428,31.8669,31.9333,71400.0
2009-03-11 15:15:00,33.66,33.69,33.63,33.69,57500.0,31.9333,31.9617,31.9048,31.9617,57500.0
2009-03-11 15:20:00,33.69,33.79,33.69,33.73,80600.0,31.9617,32.0566,31.9617,31.9997,80600.0
2009-03-11 15:25:00,33.73,33.75,33.68,33.7,114900.0,31.9997,32.0187,31.9523,31.9712,114900.0
2009-03-11 15:30:00,33.7,33.72,33.63,33.68,94100.0,31.9712,31.9902,31.9048,31.9523,94100.0
2009-03-11 15:35:00,33.68,33.75,33.65,33.66,202600.0,31.9523,32.0187,31.9238,31.9333,202600.0
2009-03-11 15:40:00,33.65,33.66,33.55,33.55,197100.0,31.9238,31.9333,31.8289,31.8289,197100.0
2009-03-11 15:45:00,33.56,33.57,33.48,33.5,201600.0,31.8384,31.8479,31.7625,31.7815,201600.0
2009-03-11 15:50:00,33.5,33.57,33.48,33.56,159000.0,31.7815,31.8479,31.7625,31.8384,159000.0
2009-03-11 15:55:00,33.55,33.56,33.47,33.48,248300.0,31.8289,31.8384,31.753,31.7625,248300.0
2009-03-12 09:30:00,33.42,33.67,33.14,33.19,114100.0,31.7056,31.9428,31.44,31.4874,114100.0
2009-03-12 09:35:00,33.19,33.35,33.05,33.08,63900.0,31.4874,31.6392,31.3546,31.383,63900.0
2009-03-12 09:40:00,33.08,33.08,32.64,32.75,99600.0,31.383,31.383,30.9656,31.07,99600.0
2009-03-12 09:45:00,32.74,32.74,32.57,32.6,49700.0,31.0605,31.0605,30.8992,30.9277,49700.0
2009-03-12 09:50:00,32.6,32.7,32.59,32.67,55200.0,30.9277,31.0225,30.9182,30.9941,55200.0
2009-03-12 09:55:00,32.67,32.73,32.63,32.69,62100.0,30.9941,31.051,30.9561,31.013,62100.0
2009-03-12 10:00:00,32.68,32.76,32.64,32.76,76900.0,31.0036,31.0795,30.9656,31.0795,76900.0
2009-03-12 10:05:00,32.76,32.81,32.72,32.74,77100.0,31.0795,31.1269,31.0415,31.0605,77100.0
2009-03-12 10:10:00,32.74,32.82,32.74,32.8,46800.0,31.0605,31.1364,31.0605,31.1174,46800.0
2009-03-12 10:15:00,32.8,32.91,32.8,32.9,184300.0,31.1174,31.2218,31.1174,31.2123,184300.0
2009-03-12 10:20:00,32.9,33.06,32.9,32.98,89300.0,31.2123,31.3641,31.2123,31.2882,89300.0
2009-03-12 10:25:00,32.99,33.01,32.94,33.0,128600.0,31.2977,31.3166,31.2502,31.3071,128600.0
2009-03-12 10:30:00,33.0,33.18,33.0,33.0,132400.0,31.3071,31.4779,31.3071,31.3071,132400.0
2009-03-12 10:35:00,33.01,33.13,32.98,33.0,96200.0,31.3166,31.4305,31.2882,31.3071,96200.0
2009-03-12 10:40:00,33.0,33.19,32.97,33.16,143500.0,31.3071,31.4874,31.2787,31.4589,143500.0
2009-03-12 10:45:00,33.16,33.23,33.15,33.22,78000.0,31.4589,31.5253,31.4494,31.5159,78000.0
2009-03-12 10:50:00,33.21,33.31,33.2,33.22,96700.0,31.5064,31.6012,31.4969,31.5159,96700.0
2009-03-12 10:55:00,33.22,33.23,33.16,33.19,79200.0,31.5159,31.5253,31.4589,31.4874,79200.0
2009-03-12 11:00:00,33.18,33.25,33.12,33.23,80900.0,31.4779,31.5443,31.421,31.5253,80900.0
2009-03-12 11:05:00,33.24,33.26,33.18,33.2,50600.0,31.5348,31.5538,31.4779,31.4969,50600.0
2009-03-12 11:10:00,33.2,33.22,33.12,33.22,65400.0,31.4969,31.5159,31.421,31.5159,65400.0
2009-03-12 11:15:00,33.22,33.26,33.19,33.24,32600.0,31.5159,31.5538,31.4874,31.5348,32600.0
2009-03-12 11:20:00,33.25,33.34,33.23,33.33,59900.0,31.5443,31.6297,31.5253,31.6202,59900.0
2009-03-12 11:25:00,33.32,33.35,33.28,33.31,46700.0,31.6107,31.6392,31.5728,31.6012,46700.0
2009-03-12 11:30:00,33.31,33.36,33.25,33.28,79500.0,31.6012,31.6487,31.5443,31.5728,79500.0
2009-03-12 11:35:00,33.29,33.34,33.25,33.34,45600.0,31.5823,31.6297,31.5443,31.6297,45600.0
2009-03-12 11:40:00,33.35,33.39,33.29,33.38,174500.0,31.6392,31.6771,31.5823,31.6677,174500.0
2009-03-12 11:45:00,33.37,33.5,33.37,33.45,65000.0,31.6582,31.7815,31.6582,31.7341,65000.0
2009-03-12 11:50:00,33.45,33.5,33.44,33.47,52200.0,31.7341,31.7815,31.7246,31.753,52200.0
2009-03-12 11:55:00,33.48,33.5,33.42,33.49,92000.0,31.7625,31.7815,31.7056,31.772,92000.0
2009-03-12 12:00:00,33.49,33.62,33.47,33.62,49600.0,31.772,31.8953,31.753,31.8953,49600.0
2009-03-12 12:05:00,33.62,33.76,33.61,33.75,75800.0,31.8953,32.0282,31.8859,32.0187,75800.0
2009-03-12 12:10:00,33.75,33.86,33.75,33.86,76100.0,32.0187,32.123,32.0187,32.123,76100.0
2009-03-12 12:15:00,33.86,33.96,33.85,33.96,158600.0,32.123,32.2179,32.1135,32.2179,158600.0
2009-03-12 12:20:00,33.95,34.05,33.95,34.0,89300.0,32.2084,32.3033,32.2084,32.2558,89300.0
2009-03-12 12:25:00,34.0,34.01,33.85,33.92,71200.0,32.2558,32.2653,32.1135,32.1799,71200.0
2009-03-12 12:30:00,33.93,33.95,33.88,33.91,35400.0,32.1894,32.2084,32.142,32.1705,35400.0
2009-03-12 12:35:00,33.92,33.99,33.91,33.99,92700.0,32.1799,32.2464,32.1705,32.2464,92700.0
2009-03-12 12:40:00,34.0,34.01,33.96,34.01,60400.0,32.2558,32.2653,32.2179,32.2653,60400.0
2009-03-12 12:45:00,34.0,34.08,34.0,34.08,63500.0,32.2558,32.3317,32.2558,32.3317,63500.0
2009-03-12 12:50:00,34.08,34.21,34.04,34.18,80700.0,32.3317,32.4551,32.2938,32.4266,80700.0
2009-03-12 12:55:00,34.18,34.22,34.15,34.19,84500.0,32.4266,32.4646,32.3982,32.4361,84500.0
2009-03-12 13:00:00,34.19,34.21,34.06,34.17,71700.0,32.4361,32.4551,32.3128,32.4171,71700.0
2009-03-12 13:05:00,34.18,34.21,34.1,34.1,119000.0,32.4266,32.4551,32.3507,32.3507,119000.0
2009-03-12 13:10:00,34.11,34.14,34.06,34.14,163400.0,32.3602,32.3887,32.3128,32.3887,163400.0
2009-03-12 13:15:00,34.14,34.16,33.88,33.91,161100.0,32.3887,32.4076,32.142,32.1705,161100.0
2009-03-12 13:20:00,33.92,33.98,33.88,33.88,52100.0,32.1799,32.2369,32.142,32.142,52100.0
2009-03-12 13:25:00,33.88,33.89,33.67,33.68,86600.0,32.142,32.1515,31.9428,31.9523,86600.0
2009-03-12 13:30:00,33.68,33.71,33.58,33.59,86800.0,31.9523,31.9807,31.8574,31.8669,86800.0
2009-03-12 13:35:00,33.6,33.75,33.6,33.74,160300.0,31.8764,32.0187,31.8764,32.0092,160300.0
2009-03-12 13:40:00,33.74,33.76,33.63,33.63,193200.0,32.0092,32.0282,31.9048,31.9048,193200.0
2009-03-12 13:45:00,33.64,33.68,33.6,33.65,49400.0,31.9143,31.9523,31.8764,31.9238,49400.0
2009-03-12 13:50:00,33.66,33.67,33.59,33.62,87500.0,31.9333,31.9428,31.8669,31.8953,87500.0
2009-03-12 13:55:00,33.62,33.64,33.59,33.62,31700.0,31.8953,31.9143,31.8669,31.8953,31700.0
2009-03-12 14:00:00,33.62,33.65,33.59,33.65,33500.0,31.8953,31.9238,31.8669,31.9238,33500.0
2009-03-12 14:05:00,33.65,33.68,33.56,33.57,56600.0,31.9238,31.9523,31.8384,31.8479,56600.0
2009-03-12 14:10:00,33.57,33.77,33.56,33.74,87000.0,31.8479,32.0376,31.8384,32.0092,87000.0
2009-03-12 14:15:00,33.75,33.76,33.68,33.71,85900.0,32.0187,32.0282,31.9523,31.9807,85900.0
2009-03-12 14:20:00,33.7,33.71,33.65,33.66,92600.0,31.9712,31.9807,31.9238,31.9333,92600.0
2009-03-12 14:25:00,33.67,33.72,33.66,33.68,35900.0,31.9428,31.9902,31.9333,31.9523,35900.0
2009-03-12 14:30:00,33.68,33.72,33.66,33.71,41800.0,31.9523,31.9902,31.9333,31.9807,41800.0
2009-03-12 14:35:00,33.7,33.74,33.68,33.72,40600.0,31.9712,32.0092,31.9523,31.9902,40600.0
2009-03-12 14:40:00,33.72,33.8,33.72,33.78,44300.0,31.9902,32.0661,31.9902,32.0471,44300.0
2009-03-12 14:45:00,33.78,33.8,33.74,33.79,68400.0,32.0471,32.0661,32.0092,32.0566,68400.0
2009-03-12 14:50:00,33.79,33.85,33.79,33.79,125900.0,32.0566,32.1135,32.0566,32.0566,125900.0
2009-03-12 14:55:00,33.8,33.83,33.7,33.72,128600.0,32.0661,32.0946,31.9712,31.9902,128600.0
2009-03-12 15:00:00,33.73,33.79,33.71,33.76,102200.0,31.9997,32.0566,31.9807,32.0282,102200.0
2009-03-12 15:05:00,33.75,33.75,33.69,33.75,72900.0,32.0187,32.0187,31.9617,32.0187,72900.0
2009-03-12 15:10:00,33.75,33.8,33.71,33.8,85000.0,32.0187,32.0661,31.9807,32.0661,85000.0
2009-03-12 15:15:00,33.8,33.8,33.72,33.73,125800.0,32.0661,32.0661,31.9902,31.9997,125800.0
2009-03-12 15:20:00,33.72,33.75,33.71,33.72,97200.0,31.9902,32.0187,31.9807,31.9902,97200.0
2009-03-12 15:25:00,33.73,33.73,33.68,33.71,80200.0,31.9997,31.9997,31.9523,31.9807,80200.0
2009-03-12 15:30:00,33.71,33.77,33.7,33.75,130600.0,31.9807,32.0376,31.9712,32.0187,130600.0
2009-03-12 15:35:00,33.77,33.88,33.76,33.86,252900.0,32.0376,32.142,32.0282,32.123,252900.0
2009-03-12 15:40:00,33.86,33.86,33.77,33.82,240300.0,32.123,32.123,32.0376,32.0851,240300.0
2009-03-12 15:45:00,33.82,33.83,33.74,33.79,271100.0,32.0851,32.0946,32.0092,32.0566,271100.0
2009-03-12 15:50:00,33.79,33.84,33.79,33.82,432100.0,32.0566,32.1041,32.0566,32.0851,432100.0
2009-03-12 15:55:00,33.82,33.91,33.8,33.82,318200.0,32.0851,32.1705,32.0661,32.0851,318200.0
2009-03-13 09:30:00,34.18,34.18,33.85,34.05,44200.0,32.4266,32.4266,32.1135,32.3033,44200.0
2009-03-13 09:35:00,34.04,34.23,34.04,34.1,29900.0,32.2938,32.474,32.2938,32.3507,29900.0
2009-03-13 09:40:00,34.08,34.43,34.08,34.22,79600.0,32.3317,32.6638,32.3317,32.4646,79600.0
2009-03-13 09:45:00,34.21,34.23,34.08,34.23,47200.0,32.4551,32.474,32.3317,32.474,47200.0
2009-03-13 09:50:00,34.22,34.26,33.99,34.15,144200.0,32.4646,32.5025,32.2464,32.3982,144200.0
2009-03-13 09:55:00,34.2,34.29,34.13,34.29,39100.0,32.4456,32.531,32.3792,32.531,39100.0
2009-03-13 10:00:00,34.26,34.48,34.23,34.4,74700.0,32.5025,32.7112,32.474,32.6353,74700.0
2009-03-13 10:05:00,34.42,34.58,34.36,34.56,15300.0,32.6543,32.8061,32.5974,32.7871,15300.0
2009-03-13 10:10:00,34.55,34.65,34.54,34.61,29500.0,32.7776,32.8725,32.7681,32.8346,29500.0
2009-03-13 10:15:00,34.6,34.76,34.6,34.74,30100.0,32.8251,32.9769,32.8251,32.9579,30100.0
2009-03-13 10:20:00,34.74,34.76,34.57,34.59,41100.0,32.9579,32.9769,32.7966,32.8156,41100.0
2009-03-13 10:25:00,34.6,34.65,34.54,34.61,38800.0,32.8251,32.8725,32.7681,32.8346,38800.0
2009-03-13 10:30:00,34.61,34.65,34.48,34.49,110000.0,32.8346,32.8725,32.7112,32.7207,110000.0
2009-03-13 10:35:00,34.49,34.6,34.4,34.49,41700.0,32.7207,32.8251,32.6353,32.7207,41700.0
2009-03-13 10:40:00,34.49,34.77,34.49,34.76,47300.0,32.7207,32.9863,32.7207,32.9769,47300.0
2009-03-13 10:45:00,34.76,34.91,34.75,34.91,34700.0,32.9769,33.1192,32.9674,33.1192,34700.0
2009-03-13 10:50:00,34.91,34.91,34.7,34.75,27600.0,33.1192,33.1192,32.9199,32.9674,27600.0
2009-03-13 10:55:00,34.74,34.82,34.66,34.67,67900.0,32.9579,33.0338,32.882,32.8915,67900.0
2009-03-13 11:00:00,34.65,34.68,34.62,34.63,77300.0,32.8725,32.901,32.844,32.8535,77300.0
2009-03-13 11:05:00,34.62,34.71,34.59,34.61,79700.0,32.844,32.9294,32.8156,32.8346,79700.0
2009-03-13 11:10:00,34.61,34.63,34.43,34.45,43700.0,32.8346,32.8535,32.6638,32.6828,43700.0
2009-03-13 11:15:00,34.45,34.46,34.35,34.35,69000.0,32.6828,32.6922,32.5879,32.5879,69000.0
2009-03-13 11:20:00,34.34,34.51,34.29,34.49,46200.0,32.5784,32.7397,32.531,32.7207,46200.0
2009-03-13 11:25:00,34.49,34.59,34.48,34.56,44600.0,32.7207,32.8156,32.7112,32.7871,44600.0
2009-03-13 11:30:00,34.56,34.58,34.51,34.53,34300.0,32.7871,32.8061,32.7397,32.7587,34300.0
2009-03-13 11:35:00,34.53,34.55,34.48,34.49,35900.0,32.7587,32.7776,32.7112,32.7207,35900.0
2009-03-13 11:40:00,34.49,34.55,34.47,34.49,43300.0,32.7207,32.7776,32.7017,32.7207,43300.0
2009-03-13 11:45:00,34.5,34.52,34.45,34.49,62500.0,32.7302,32.7492,32.6828,32.7207,62500.0
2009-03-13 11:50:00,34.48,34.54,34.45,34.52,65700.0,32.7112,32.7681,32.6828,32.7492,65700.0
2009-03-13 11:55:00,34.51,34.59,34.47,34.55,69200.0,32.7397,32.8156,32.7017,32.7776,69200.0
2009-03-13 12:00:00,34.56,34.66,34.56,34.62,25200.0,32.7871,32.882,32.7871,32.844,25200.0
2009-03-13 12:05:00,34.61,34.65,34.59,34.63,18300.0,32.8346,32.8725,32.8156,32.8535,18300.0
2009-03-13 12:10:00,34.63,34.66,34.6,34.64,24200.0,32.8535,32.882,32.8251,32.863,24200.0
2009-03-13 12:15:00,34.64,34.64,34.58,34.6,19300.0,32.863,32.863,32.8061,32.8251,19300.0
2009-03-13 12:20:00,34.6,34.64,34.58,34.6,35900.0,32.8251,32.863,32.8061,32.8251,35900.0
2009-03-13 12:25:00,34.6,34.67,34.56,34.64,75700.0,32.8251,32.8915,32.7871,32.863,75700.0
2009-03-13 12:30:00,34.64,34.72,34.62,34.69,34600.0,32.863,32.9389,32.844,32.9104,34600.0
2009-03-13 12:35:00,34.69,34.79,34.69,34.7,34000.0,32.9104,33.0053,32.9104,32.9199,34000.0
2009-03-13 12:40:00,34.7,34.83,34.69,34.82,38500.0,32.9199,33.0433,32.9104,33.0338,38500.0
2009-03-13 12:45:00,34.83,34.91,34.81,34.82,33800.0,33.0433,33.1192,33.0243,33.0338,33800.0
2009-03-13 12:50:00,34.82,34.83,34.75,34.77,30100.0,33.0338,33.0433,32.9674,32.9863,30100.0
2009-03-13 12:55:00,34.78,34.8,34.74,34.74,27200.0,32.9958,33.0148,32.9579,32.9579,27200.0
2009-03-13 13:00:00,34.76,34.78,34.74,34.76,20300.0,32.9769,32.9958,32.9579,32.9769,20300.0
2009-03-13 13:05:00,34.76,34.79,34.75,34.76,23400.0,32.9769,33.0053,32.9674,32.9769,23400.0
2009-03-13 13:10:00,34.76,34.82,34.73,34.82,22700.0,32.9769,33.0338,32.9484,33.0338,22700.0
2009-03-13 13:15:00,34.82,34.85,34.75,34.77,63900.0,33.0338,33.0622,32.9674,32.9863,63900.0
2009-03-13 13:20:00,34.77,34.81,34.74,34.76,38300.0,32.9863,33.0243,32.9579,32.9769,38300.0
2009-03-13 13:25:00,34.76,34.77,34.72,34.74,56600.0,32.9769,32.9863,32.9389,32.9579,56600.0
2009-03-13 13:30:00,34.74,34.82,34.72,34.76,179600.0,32.9579,33.0338,32.9389,32.9769,179600.0
2009-03-13 13:35:00,34.75,34.75,34.63,34.65,63300.0,32.9674,32.9674,32.8535,32.8725,63300.0
2009-03-13 13:40:00,34.66,34.68,34.63,34.64,25400.0,32.882,32.901,32.8535,32.863,25400.0
2009-03-13 13:45:00,34.63,34.73,34.62,34.73,33900.0,32.8535,32.9484,32.844,32.9484,33900.0
2009-03-13 13:50:00,34.73,34.79,34.65,34.69,51400.0,32.9484,33.0053,32.8725,32.9104,51400.0
2009-03-13 13:55:00,34.7,34.7,34.61,34.67,65000.0,32.9199,32.9199,32.8346,32.8915,65000.0
2009-03-13 14:00:00,34.66,34.74,34.65,34.73,66000.0,32.882,32.9579,32.8725,32.9484,66000.0
2009-03-13 14:05:00,34.74,34.87,34.73,34.86,28400.0,32.9579,33.0812,32.9484,33.0717,28400.0
2009-03-13 14:10:00,34.86,34.86,34.81,34.82,22200.0,33.0717,33.0717,33.0243,33.0338,22200.0
2009-03-13 14:15:00,34.83,34.86,34.63,34.63,124200.0,33.0433,33.0717,32.8535,32.8535,124200.0
2009-03-13 14:20:00,34.65,34.67,34.57,34.63,86700.0,32.8725,32.8915,32.7966,32.8535,86700.0
2009-03-13 14:25:00,34.62,34.65,34.57,34.59,41400.0,32.844,32.8725,32.7966,32.8156,41400.0
2009-03-13 14:30:00,34.59,34.62,34.58,34.59,52500.0,32.8156,32.844,32.8061,32.8156,52500.0
2009-03-13 14:35:00,34.6,34.64,34.59,34.6,82900.0,32.8251,32.863,32.8156,32.8251,82900.0
2009-03-13 14:40:00,34.59,34.61,34.57,34.59,32400.0,32.8156,32.8346,32.7966,32.8156,32400.0
2009-03-13 14:45:00,34.6,34.66,34.59,34.62,46800.0,32.8251,32.882,32.8156,32.844,46800.0
2009-03-13 14:50:00,34.63,34.64,34.59,34.61,37700.0,32.8535,32.863,32.8156,32.8346,37700.0
2009-03-13 14:55:00,34.6,34.66,34.58,34.61,61000.0,32.8251,32.882,32.8061,32.8346,61000.0
2009-03-13 15:00:00,34.6,34.64,34.59,34.62,20200.0,32.8251,32.863,32.8156,32.844,20200.0
2009-03-13 15:05:00,34.63,34.68,34.58,34.68,25200.0,32.8535,32.901,32.8061,32.901,25200.0
2009-03-13 15:10:00,34.68,34.68,34.64,34.64,37900.0,32.901,32.901,32.863,32.863,37900.0
2009-03-13 15:15:00,34.64,34.82,34.64,34.82,54500.0,32.863,33.0338,32.863,33.0338,54500.0
2009-03-13 15:20:00,34.82,34.92,34.81,34.9,93600.0,33.0338,33.1287,33.0243,33.1097,93600.0
2009-03-13 15:25:00,34.91,34.94,34.88,34.89,54300.0,33.1192,33.1476,33.0907,33.1002,54300.0
2009-03-13 15:30:00,34.89,34.9,34.77,34.8,105400.0,33.1002,33.1097,32.9863,33.0148,105400.0
2009-03-13 15:35:00,34.8,34.87,34.67,34.67,131000.0,33.0148,33.0812,32.8915,32.8915,131000.0
2009-03-13 15:40:00,34.66,34.73,34.65,34.72,86800.0,32.882,32.9484,32.8725,32.9389,86800.0
2009-03-13 15:45:00,34.71,34.75,34.65,34.65,86000.0,32.9294,32.9674,32.8725,32.8725,86000.0
2009-03-13 15:50:00,34.65,34.69,34.63,34.65,130300.0,32.8725,32.9104,32.8535,32.8725,130300.0
2009-03-13 15:55:00,34.65,34.68,34.64,34.68,168300.0,32.8725,32.901,32.863,32.901,168300.0
2009-03-16 09:30:00,35.04,35.37,35.04,35.29,52100.0,33.2425,33.5556,33.2425,33.4797,52100.0
2009-03-16 09:35:00,35.31,35.34,35.06,35.07,39400.0,33.4986,33.5271,33.2615,33.271,39400.0
2009-03-16 09:40:00,35.1,35.11,34.98,35.01,158000.0,33.2994,33.3089,33.1856,33.214,158000.0
2009-03-16 09:45:00,35.01,35.06,34.99,35.05,89300.0,33.214,33.2615,33.1951,33.252,89300.0
2009-03-16 09:50:00,35.04,35.05,34.98,35.01,22800.0,33.2425,33.252,33.1856,33.214,22800.0
2009-03-16 09:55:00,35.0,35.03,34.98,35.0,43400.0,33.2045,33.233,33.1856,33.2045,43400.0
2009-03-16 10:00:00,34.99,35.09,34.92,35.02,112500.0,33.1951,33.2899,33.1287,33.2235,112500.0
2009-03-16 10:05:00,34.99,35.01,34.89,34.96,42800.0,33.1951,33.214,33.1002,33.1666,42800.0
2009-03-16 10:10:00,34.97,34.97,34.87,34.93,25000.0,33.1761,33.1761,33.0812,33.1381,25000.0
2009-03-16 10:15:00,34.94,34.95,34.87,34.89,20400.0,33.1476,33.1571,33.0812,33.1002,20400.0
2009-03-16 10:20:00,34.9,34.93,34.87,34.9,72400.0,33.1097,33.1381,33.0812,33.1097,72400.0
2009-03-16 10:25:00,34.9,34.91,34.88,34.9,35900.0,33.1097,33.1192,33.0907,33.1097,35900.0
2009-03-16 10:30:00,34.9,34.96,34.89,34.96,72600.0,33.1097,33.1666,33.1002,33.1666,72600.0
2009-03-16 10:35:00,34.96,35.03,34.96,35.0,88300.0,33.1666,33.233,33.1666,33.2045,88300.0
2009-03-16 10:40:00,34.99,35.01,34.97,34.99,45000.0,33.1951,33.214,33.1761,33.1951,45000.0
2009-03-16 10:45:00,34.99,35.05,34.94,35.05,305900.0,33.1951,33.252,33.1476,33.252,305900.0
2009-03-16 10:50:00,35.05,35.08,34.91,34.93,21400.0,33.252,33.2804,33.1192,33.1381,21400.0
2009-03-16 10:55:00,34.93,34.94,34.87,34.88,15800.0,33.1381,33.1476,33.0812,33.0907,15800.0
2009-03-16 11:00:00,34.88,34.88,34.79,34.81,17000.0,33.0907,33.0907,33.0053,33.0243,17000.0
2009-03-16 11:05:00,34.81,34.89,34.81,34.87,23600.0,33.0243,33.1002,33.0243,33.0812,23600.0
2009-03-16 11:10:00,34.88,34.92,34.87,34.9,8300.0,33.0907,33.1287,33.0812,33.1097,8300.0
2009-03-16 11:15:00,34.9,34.92,34.88,34.91,24800.0,33.1097,33.1287,33.0907,33.1192,24800.0
2009-03-16 11:20:00,34.92,34.96,34.92,34.95,31100.0,33.1287,33.1666,33.1287,33.1571,31100.0
2009-03-16 11:25:00,34.95,35.0,34.95,34.98,23400.0,33.1571,33.2045,33.1571,33.1856,23400.0
2009-03-16 11:30:00,34.98,35.02,34.98,35.0,18500.0,33.1856,33.2235,33.1856,33.2045,18500.0
2009-03-16 11:35:00,35.0,35.0,34.99,34.99,12600.0,33.2045,33.2045,33.1951,33.1951,12600.0
2009-03-16 11:40:00,35.0,35.0,34.94,34.94,15600.0,33.2045,33.2045,33.1476,33.1476,15600.0
2009-03-16 11:45:00,34.94,35.01,34.94,35.0,23400.0,33.1476,33.214,33.1476,33.2045,23400.0
2009-03-16 11:50:00,34.99,35.03,34.99,35.01,45500.0,33.1951,33.233,33.1951,33.214,45500.0
2009-03-16 11:55:00,35.01,35.02,34.94,34.94,175200.0,33.214,33.2235,33.1476,33.1476,175200.0
2009-03-16 12:00:00,34.94,34.96,34.92,34.96,16600.0,33.1476,33.1666,33.1287,33.1666,16600.0
2009-03-16 12:05:00,34.96,35.0,34.96,34.97,43400.0,33.1666,33.2045,33.1666,33.1761,43400.0
2009-03-16 12:10:00,34.97,34.98,34.92,34.94,32700.0,33.1761,33.1856,33.1287,33.1476,32700.0
2009-03-16 12:15:00,34.94,34.94,34.87,34.88,24500.0,33.1476,33.1476,33.0812,33.0907,24500.0
2009-03-16 12:20:00,34.87,34.89,34.83,34.84,42200.0,33.0812,33.1002,33.0433,33.0528,42200.0
2009-03-16 12:25:00,34.85,34.92,34.83,34.9,52400.0,33.0622,33.1287,33.0433,33.1097,52400.0
2009-03-16 12:30:00,34.91,34.98,34.88,34.88,37200.0,33.1192,33.1856,33.0907,33.0907,37200.0
2009-03-16 12:35:00,34.88,34.93,34.81,34.82,120900.0,33.0907,33.1381,33.0243,33.0338,120900.0
2009-03-16 12:40:00,34.82,34.85,34.82,34.85,24600.0,33.0338,33.0622,33.0338,33.0622,24600.0
2009-03-16 12:45:00,34.85,34.85,34.84,34.85,12800.0,33.0622,33.0622,33.0528,33.0622,12800.0
2009-03-16 12:50:00,34.85,34.85,34.82,34.85,39600.0,33.0622,33.0622,33.0338,33.0622,39600.0
2009-03-16 12:55:00,34.85,34.86,34.84,34.85,74300.0,33.0622,33.0717,33.0528,33.0622,74300.0
2009-03-16 13:00:00,34.85,34.85,34.84,34.85,50300.0,33.0622,33.0622,33.0528,33.0622,50300.0
2009-03-16 13:05:00,34.84,34.85,34.84,34.85,27000.0,33.0528,33.0622,33.0528,33.0622,27000.0
2009-03-16 13:10:00,34.85,34.86,34.84,34.85,24300.0,33.0622,33.0717,33.0528,33.0622,24300.0
2009-03-16 13:15:00,34.84,34.85,34.83,34.85,21200.0,33.0528,33.0622,33.0433,33.0622,21200.0
2009-03-16 13:20:00,34.84,34.85,34.82,34.84,73300.0,33.0528,33.0622,33.0338,33.0528,73300.0
2009-03-16 13:25:00,34.83,34.85,34.83,34.85,18600.0,33.0433,33.0622,33.0433,33.0622,18600.0
2009-03-16 13:30:00,34.85,34.85,34.84,34.85,66600.0,33.0622,33.0622,33.0528,33.0622,66600.0
2009-03-16 13:35:00,34.85,34.95,34.84,34.95,37100.0,33.0622,33.1571,33.0528,33.1571,37100.0
2009-03-16 13:40:00,34.95,35.0,34.94,34.97,106100.0,33.1571,33.2045,33.1476,33.1761,106100.0
2009-03-16 13:45:00,34.98,35.0,34.97,34.98,48500.0,33.1856,33.2045,33.1761,33.1856,48500.0
2009-03-16 13:50:00,34.98,35.0,34.98,34.99,16000.0,33.1856,33.2045,33.1856,33.1951,16000.0
2009-03-16 13:55:00,34.98,34.99,34.94,34.97,26600.0,33.1856,33.1951,33.1476,33.1761,26600.0
2009-03-16 14:00:00,34.96,34.99,34.96,34.98,30100.0,33.1666,33.1951,33.1666,33.1856,30100.0
2009-03-16 14:05:00,34.98,34.98,34.89,34.9,28600.0,33.1856,33.1856,33.1002,33.1097,28600.0
2009-03-16 14:10:00,34.9,34.97,34.89,34.97,26400.0,33.1097,33.1761,33.1002,33.1761,26400.0
2009-03-16 14:15:00,34.96,35.0,34.95,34.99,42700.0,33.1666,33.2045,33.1571,33.1951,42700.0
2009-03-16 14:20:00,34.99,35.0,34.91,34.92,30700.0,33.1951,33.2045,33.1192,33.1287,30700.0
2009-03-16 14:25:00,34.91,34.95,34.89,34.94,25900.0,33.1192,33.1571,33.1002,33.1476,25900.0
2009-03-16 14:30:00,34.95,34.95,34.87,34.88,36100.0,33.1571,33.1571,33.0812,33.0907,36100.0
2009-03-16 14:35:00,34.88,34.95,34.85,34.93,46700.0,33.0907,33.1571,33.0622,33.1381,46700.0
2009-03-16 14:40:00,34.94,34.95,34.91,34.91,49300.0,33.1476,33.1571,33.1192,33.1192,49300.0
2009-03-16 14:45:00,34.91,34.95,34.91,34.94,38000.0,33.1192,33.1571,33.1192,33.1476,38000.0
2009-03-16 14:50:00,34.95,34.95,34.91,34.92,35400.0,33.1571,33.1571,33.1192,33.1287,35400.0
2009-03-16 14:55:00,34.91,34.92,34.79,34.82,36300.0,33.1192,33.1287,33.0053,33.0338,36300.0
2009-03-16 15:00:00,34.82,34.88,34.78,34.85,71000.0,33.0338,33.0907,32.9958,33.0622,71000.0
2009-03-16 15:05:00,34.85,34.91,34.84,34.89,57300.0,33.0622,33.1192,33.0528,33.1002,57300.0
2009-03-16 15:10:00,34.89,34.94,34.86,34.94,68700.0,33.1002,33.1476,33.0717,33.1476,68700.0
2009-03-16 15:15:00,34.94,34.94,34.89,34.92,71600.0,33.1476,33.1476,33.1002,33.1287,71600.0
2009-03-16 15:20:00,34.92,34.92,34.8,34.81,123700.0,33.1287,33.1287,33.0148,33.0243,123700.0
2009-03-16 15:25:00,34.81,34.86,34.81,34.85,115500.0,33.0243,33.0717,33.0243,33.0622,115500.0
2009-03-16 15:30:00,34.85,34.9,34.82,34.87,457000.0,33.0622,33.1097,33.0338,33.0812,457000.0
2009-03-16 15:35:00,34.86,34.88,34.83,34.84,85100.0,33.0717,33.0907,33.0433,33.0528,85100.0
2009-03-16 15:40:00,34.85,34.85,34.76,34.76,221600.0,33.0622,33.0622,32.9769,32.9769,221600.0
2009-03-16 15:45:00,34.76,34.85,34.75,34.82,94000.0,32.9769,33.0622,32.9674,33.0338,94000.0
2009-03-16 15:50:00,34.82,34.83,34.76,34.79,368800.0,33.0338,33.0433,32.9769,33.0053,368800.0
2009-03-16 15:55:00,34.79,34.81,34.69,34.77,514800.0,33.0053,33.0243,32.9104,32.9863,514800.0
2009-03-17 09:30:00,34.73,35.3,34.66,35.18,109000.0,32.9484,33.4892,32.882,33.3753,109000.0
2009-03-17 09:35:00,35.18,35.19,35.04,35.17,37500.0,33.3753,33.3848,33.2425,33.3658,37500.0
2009-03-17 09:40:00,35.17,35.17,34.99,35.0,52400.0,33.3658,33.3658,33.1951,33.2045,52400.0
2009-03-17 09:45:00,35.0,35.06,34.97,35.01,136600.0,33.2045,33.2615,33.1761,33.214,136600.0
2009-03-17 09:50:00,35.0,35.22,35.0,35.21,60300.0,33.2045,33.4133,33.2045,33.4038,60300.0
2009-03-17 09:55:00,35.21,35.26,35.15,35.15,59300.0,33.4038,33.4512,33.3469,33.3469,59300.0
2009-03-17 10:00:00,35.15,35.24,35.12,35.16,74000.0,33.3469,33.4322,33.3184,33.3563,74000.0
2009-03-17 10:05:00,35.14,35.19,35.11,35.17,95900.0,33.3374,33.3848,33.3089,33.3658,95900.0
2009-03-17 10:10:00,35.17,35.22,35.06,35.06,132000.0,33.3658,33.4133,33.2615,33.2615,132000.0
2009-03-17 10:15:00,35.06,35.12,34.99,35.01,64500.0,33.2615,33.3184,33.1951,33.214,64500.0
2009-03-17 10:20:00,35.0,35.13,34.99,35.11,56300.0,33.2045,33.3279,33.1951,33.3089,56300.0
2009-03-17 10:25:00,35.1,35.13,34.97,34.97,46100.0,33.2994,33.3279,33.1761,33.1761,46100.0
2009-03-17 10:30:00,34.97,34.97,34.88,34.94,34700.0,33.1761,33.1761,33.0907,33.1476,34700.0
2009-03-17 10:35:00,34.95,34.99,34.89,34.92,48800.0,33.1571,33.1951,33.1002,33.1287,48800.0
2009-03-17 10:40:00,34.93,34.97,34.87,34.95,49300.0,33.1381,33.1761,33.0812,33.1571,49300.0
2009-03-17 10:45:00,34.95,35.18,34.95,35.18,120800.0,33.1571,33.3753,33.1571,33.3753,120800.0
2009-03-17 10:50:00,35.17,35.18,35.1,35.13,116600.0,33.3658,33.3753,33.2994,33.3279,116600.0
2009-03-17 10:55:00,35.13,35.15,35.04,35.06,58200.0,33.3279,33.3469,33.2425,33.2615,58200.0
2009-03-17 11:00:00,35.06,35.09,35.05,35.06,45400.0,33.2615,33.2899,33.252,33.2615,45400.0
2009-03-17 11:05:00,35.06,35.11,35.05,35.1,32800.0,33.2615,33.3089,33.252,33.2994,32800.0
2009-03-17 11:10:00,35.1,35.11,35.02,35.03,33300.0,33.2994,33.3089,33.2235,33.233,33300.0
2009-03-17 11:15:00,35.02,35.06,34.97,35.0,55400.0,33.2235,33.2615,33.1761,33.2045,55400.0
2009-03-17 11:20:00,34.99,35.01,34.96,35.0,28200.0,33.1951,33.214,33.1666,33.2045,28200.0
2009-03-17 11:25:00,35.01,35.03,34.98,34.98,32300.0,33.214,33.233,33.1856,33.1856,32300.0
2009-03-17 11:30:00,34.98,35.01,34.98,35.01,28200.0,33.1856,33.214,33.1856,33.214,28200.0
2009-03-17 11:35:00,35.0,35.07,35.0,35.06,24900.0,33.2045,33.271,33.2045,33.2615,24900.0
2009-03-17 11:40:00,35.07,35.18,35.06,35.18,45300.0,33.271,33.3753,33.2615,33.3753,45300.0
2009-03-17 11:45:00,35.17,35.18,35.13,35.13,32600.0,33.3658,33.3753,33.3279,33.3279,32600.0
2009-03-17 11:50:00,35.13,35.15,35.08,35.15,37900.0,33.3279,33.3469,33.2804,33.3469,37900.0
2009-03-17 11:55:00,35.15,35.18,35.1,35.18,46700.0,33.3469,33.3753,33.2994,33.3753,46700.0
2009-03-17 12:00:00,35.19,35.2,35.13,35.18,104400.0,33.3848,33.3943,33.3279,33.3753,104400.0
2009-03-17 12:05:00,35.18,35.26,35.18,35.22,55100.0,33.3753,33.4512,33.3753,33.4133,55100.0
2009-03-17 12:10:00,35.22,35.22,35.16,35.21,137800.0,33.4133,33.4133,33.3563,33.4038,137800.0
2009-03-17 12:15:00,35.21,35.21,35.18,35.2,23200.0,33.4038,33.4038,33.3753,33.3943,23200.0
2009-03-17 12:20:00,35.2,35.32,35.2,35.31,30800.0,33.3943,33.5081,33.3943,33.4986,30800.0
2009-03-17 12:25:00,35.31,35.4,35.31,35.36,21700.0,33.4986,33.584,33.4986,33.5461,21700.0
2009-03-17 12:30:00,35.35,35.36,35.3,35.31,32300.0,33.5366,33.5461,33.4892,33.4986,32300.0
2009-03-17 12:35:00,35.31,35.37,35.3,35.35,91500.0,33.4986,33.5556,33.4892,33.5366,91500.0
2009-03-17 12:40:00,35.34,35.37,35.31,35.32,58300.0,33.5271,33.5556,33.4986,33.5081,58300.0
2009-03-17 12:45:00,35.31,35.32,35.29,35.3,21900.0,33.4986,33.5081,33.4797,33.4892,21900.0
2009-03-17 12:50:00,35.3,35.33,35.29,35.31,85600.0,33.4892,33.5176,33.4797,33.4986,85600.0
2009-03-17 12:55:00,35.3,35.32,35.29,35.31,35100.0,33.4892,33.5081,33.4797,33.4986,35100.0
2009-03-17 13:00:00,35.32,35.33,35.29,35.31,37000.0,33.5081,33.5176,33.4797,33.4986,37000.0
2009-03-17 13:05:00,35.3,35.31,35.29,35.29,19100.0,33.4892,33.4986,33.4797,33.4797,19100.0
2009-03-17 13:10:00,35.3,35.32,35.28,35.28,52300.0,33.4892,33.5081,33.4702,33.4702,52300.0
2009-03-17 13:15:00,35.29,35.36,35.28,35.35,61800.0,33.4797,33.5461,33.4702,33.5366,61800.0
2009-03-17 13:20:00,35.36,35.47,35.34,35.47,24900.0,33.5461,33.6504,33.5271,33.6504,24900.0
2009-03-17 13:25:00,35.47,35.49,35.39,35.39,27100.0,33.6504,33.6694,33.5745,33.5745,27100.0
2009-03-17 13:30:00,35.4,35.5,35.39,35.5,32700.0,33.584,33.6789,33.5745,33.6789,32700.0
2009-03-17 13:35:00,35.49,35.55,35.49,35.53,29000.0,33.6694,33.7263,33.6694,33.7074,29000.0
2009-03-17 13:40:00,35.53,35.56,35.44,35.49,55300.0,33.7074,33.7358,33.622,33.6694,55300.0
2009-03-17 13:45:00,35.49,35.5,35.45,35.45,14700.0,33.6694,33.6789,33.6315,33.6315,14700.0
2009-03-17 13:50:00,35.44,35.45,35.39,35.41,25100.0,33.622,33.6315,33.5745,33.5935,25100.0
2009-03-17 13:55:00,35.41,35.41,35.31,35.35,31400.0,33.5935,33.5935,33.4986,33.5366,31400.0
2009-03-17 14:00:00,35.35,35.36,35.28,35.29,48800.0,33.5366,33.5461,33.4702,33.4797,48800.0
2009-03-17 14:05:00,35.28,35.31,35.25,35.26,66600.0,33.4702,33.4986,33.4417,33.4512,66600.0
2009-03-17 14:10:00,35.26,35.29,35.22,35.25,58100.0,33.4512,33.4797,33.4133,33.4417,58100.0
2009-03-17 14:15:00,35.26,35.26,35.18,35.2,70900.0,33.4512,33.4512,33.3753,33.3943,70900.0
2009-03-17 14:20:00,35.19,35.22,35.14,35.16,78700.0,33.3848,33.4133,33.3374,33.3563,78700.0
2009-03-17 14:25:00,35.17,35.2,35.05,35.09,58900.0,33.3658,33.3943,33.252,33.2899,58900.0
2009-03-17 14:30:00,35.09,35.15,35.08,35.12,31800.0,33.2899,33.3469,33.2804,33.3184,31800.0
2009-03-17 14:35:00,35.12,35.24,35.12,35.23,30300.0,33.3184,33.4322,33.3184,33.4227,30300.0
2009-03-17 14:40:00,35.24,35.3,35.24,35.24,63100.0,33.4322,33.4892,33.4322,33.4322,63100.0
2009-03-17 14:45:00,35.24,35.26,35.22,35.24,211000.0,33.4322,33.4512,33.4133,33.4322,211000.0
2009-03-17 14:50:00,35.25,35.25,35.19,35.24,111100.0,33.4417,33.4417,33.3848,33.4322,111100.0
2009-03-17 14:55:00,35.24,35.24,35.16,35.19,66400.0,33.4322,33.4322,33.3563,33.3848,66400.0
2009-03-17 15:00:00,35.2,35.21,35.18,35.19,111600.0,33.3943,33.4038,33.3753,33.3848,111600.0
2009-03-17 15:05:00,35.19,35.23,35.15,35.18,159500.0,33.3848,33.4227,33.3469,33.3753,159500.0
2009-03-17 15:10:00,35.18,35.22,35.14,35.17,73500.0,33.3753,33.4133,33.3374,33.3658,73500.0
2009-03-17 15:15:00,35.16,35.17,35.05,35.12,128700.0,33.3563,33.3658,33.252,33.3184,128700.0
2009-03-17 15:20:00,35.13,35.23,35.12,35.17,142800.0,33.3279,33.4227,33.3184,33.3658,142800.0
2009-03-17 15:25:00,35.18,35.22,35.14,35.19,47200.0,33.3753,33.4133,33.3374,33.3848,47200.0
2009-03-17 15:30:00,35.19,35.2,35.1,35.1,85500.0,33.3848,33.3943,33.2994,33.2994,85500.0
2009-03-17 15:35:00,35.1,35.12,35.0,35.02,119100.0,33.2994,33.3184,33.2045,33.2235,119100.0
2009-03-17 15:40:00,35.02,35.07,34.99,35.0,382800.0,33.2235,33.271,33.1951,33.2045,382800.0
2009-03-17 15:45:00,34.99,35.02,34.98,34.99,170300.0,33.1951,33.2235,33.1856,33.1951,170300.0
2009-03-17 15:50:00,34.99,35.04,34.98,34.99,281200.0,33.1951,33.2425,33.1856,33.1951,281200.0
2009-03-17 15:55:00,34.99,35.14,34.99,35.12,519400.0,33.1951,33.3374,33.1951,33.3184,519400.0
2009-03-18 09:30:00,35.01,35.32,34.9,34.96,25800.0,33.214,33.5081,33.1097,33.1666,25800.0
2009-03-18 09:35:00,34.95,34.98,34.65,34.67,34800.0,33.1571,33.1856,32.8725,32.8915,34800.0
2009-03-18 09:40:00,34.68,34.79,34.65,34.78,24900.0,32.901,33.0053,32.8725,32.9958,24900.0
2009-03-18 09:45:00,34.79,34.8,34.65,34.66,43700.0,33.0053,33.0148,32.8725,32.882,43700.0
2009-03-18 09:50:00,34.67,34.67,34.52,34.57,69300.0,32.8915,32.8915,32.7492,32.7966,69300.0
2009-03-18 09:55:00,34.56,34.67,34.54,34.67,38000.0,32.7871,32.8915,32.7681,32.8915,38000.0
2009-03-18 10:00:00,34.67,34.75,34.66,34.74,79300.0,32.8915,32.9674,32.882,32.9579,79300.0
2009-03-18 10:05:00,34.74,34.76,34.63,34.64,42000.0,32.9579,32.9769,32.8535,32.863,42000.0
2009-03-18 10:10:00,34.62,34.63,34.49,34.49,50200.0,32.844,32.8535,32.7207,32.7207,50200.0
2009-03-18 10:15:00,34.49,34.5,34.47,34.49,59500.0,32.7207,32.7302,32.7017,32.7207,59500.0
2009-03-18 10:20:00,34.49,34.57,34.43,34.57,62500.0,32.7207,32.7966,32.6638,32.7966,62500.0
2009-03-18 10:25:00,34.57,34.79,34.57,34.76,65100.0,32.7966,33.0053,32.7966,32.9769,65100.0
2009-03-18 10:30:00,34.76,34.78,34.74,34.74,42000.0,32.9769,32.9958,32.9579,32.9579,42000.0
2009-03-18 10:35:00,34.74,34.75,34.61,34.66,51600.0,32.9579,32.9674,32.8346,32.882,51600.0
2009-03-18 10:40:00,34.67,34.7,34.63,34.64,30200.0,32.8915,32.9199,32.8535,32.863,30200.0
2009-03-18 10:45:00,34.65,34.74,34.63,34.74,28300.0,32.8725,32.9579,32.8535,32.9579,28300.0
2009-03-18 10:50:00,34.73,34.77,34.7,34.75,34000.0,32.9484,32.9863,32.9199,32.9674,34000.0
2009-03-18 10:55:00,34.75,34.79,34.74,34.79,29800.0,32.9674,33.0053,32.9579,33.0053,29800.0
2009-03-18 11:00:00,34.8,34.85,34.78,34.84,27500.0,33.0148,33.0622,32.9958,33.0528,27500.0
2009-03-18 11:05:00,34.85,34.91,34.82,34.83,39900.0,33.0622,33.1192,33.0338,33.0433,39900.0
2009-03-18 11:10:00,34.83,34.88,34.83,34.85,29000.0,33.0433,33.0907,33.0433,33.0622,29000.0
2009-03-18 11:15:00,34.86,34.86,34.81,34.82,21400.0,33.0717,33.0717,33.0243,33.0338,21400.0
2009-03-18 11:20:00,34.83,34.85,34.7,34.73,31800.0,33.0433,33.0622,32.9199,32.9484,31800.0
2009-03-18 11:25:00,34.71,34.72,34.64,34.68,29100.0,32.9294,32.9389,32.863,32.901,29100.0
2009-03-18 11:30:00,34.69,34.7,34.67,34.67,26100.0,32.9104,32.9199,32.8915,32.8915,26100.0
2009-03-18 11:35:00,34.68,34.7,34.6,34.61,28400.0,32.901,32.9199,32.8251,32.8346,28400.0
2009-03-18 11:40:00,34.63,34.63,34.6,34.63,42400.0,32.8535,32.8535,32.8251,32.8535,42400.0
2009-03-18 11:45:00,34.62,34.66,34.6,34.61,24000.0,32.844,32.882,32.8251,32.8346,24000.0
2009-03-18 11:50:00,34.6,34.67,34.59,34.65,48800.0,32.8251,32.8915,32.8156,32.8725,48800.0
2009-03-18 11:55:00,34.66,34.7,34.65,34.7,18000.0,32.882,32.9199,32.8725,32.9199,18000.0
2009-03-18 12:00:00,34.7,34.81,34.7,34.79,40900.0,32.9199,33.0243,32.9199,33.0053,40900.0
2009-03-18 12:05:00,34.79,34.8,34.72,34.76,28100.0,33.0053,33.0148,32.9389,32.9769,28100.0
2009-03-18 12:10:00,34.77,34.79,34.73,34.74,36800.0,32.9863,33.0053,32.9484,32.9579,36800.0
2009-03-18 12:15:00,34.73,34.83,34.73,34.81,24200.0,32.9484,33.0433,32.9484,33.0243,24200.0
2009-03-18 12:20:00,34.81,34.81,34.76,34.8,38100.0,33.0243,33.0243,32.9769,33.0148,38100.0
2009-03-18 12:25:00,34.8,34.82,34.74,34.77,45300.0,33.0148,33.0338,32.9579,32.9863,45300.0
2009-03-18 12:30:00,34.77,34.77,34.61,34.62,66400.0,32.9863,32.9863,32.8346,32.844,66400.0
2009-03-18 12:35:00,34.63,34.63,34.4,34.4,185000.0,32.8535,32.8535,32.6353,32.6353,185000.0
2009-03-18 12:40:00,34.4,34.44,34.39,34.44,49900.0,32.6353,32.6733,32.6258,32.6733,49900.0
2009-03-18 12:45:00,34.43,34.43,34.38,34.39,47300.0,32.6638,32.6638,32.6164,32.6258,47300.0
2009-03-18 12:50:00,34.39,34.4,34.32,34.32,45600.0,32.6258,32.6353,32.5594,32.5594,45600.0
2009-03-18 12:55:00,34.32,34.41,34.3,34.31,127200.0,32.5594,32.6448,32.5405,32.5499,127200.0
2009-03-18 13:00:00,34.31,34.34,34.26,34.28,70500.0,32.5499,32.5784,32.5025,32.5215,70500.0
2009-03-18 13:05:00,34.28,34.36,34.28,34.28,96200.0,32.5215,32.5974,32.5215,32.5215,96200.0
2009-03-18 13:10:00,34.29,34.3,34.25,34.25,79200.0,32.531,32.5405,32.493,32.493,79200.0
2009-03-18 13:15:00,34.26,34.27,34.18,34.2,95800.0,32.5025,32.512,32.4266,32.4456,95800.0
2009-03-18 13:20:00,34.2,34.28,34.19,34.23,60700.0,32.4456,32.5215,32.4361,32.474,60700.0
2009-03-18 13:25:00,34.23,34.33,34.23,34.31,35800.0,32.474,32.5689,32.474,32.5499,35800.0
2009-03-18 13:30:00,34.31,34.35,34.31,34.34,30100.0,32.5499,32.5879,32.5499,32.5784,30100.0
2009-03-18 13:35:00,34.33,34.34,34.32,34.33,36400.0,32.5689,32.5784,32.5594,32.5689,36400.0
2009-03-18 13:40:00,34.32,34.46,34.32,34.46,47600.0,32.5594,32.6922,32.5594,32.6922,47600.0
2009-03-18 13:45:00,34.46,34.46,34.34,34.35,46600.0,32.6922,32.6922,32.5784,32.5879,46600.0
2009-03-18 13:50:00,34.34,34.37,34.24,34.26,104400.0,32.5784,32.6069,32.4835,32.5025,104400.0
2009-03-18 13:55:00,34.26,34.3,34.26,34.28,100600.0,32.5025,32.5405,32.5025,32.5215,100600.0
2009-03-18 14:00:00,34.28,34.28,34.18,34.2,59200.0,32.5215,32.5215,32.4266,32.4456,59200.0
2009-03-18 14:05:00,34.2,34.26,34.19,34.25,35400.0,32.4456,32.5025,32.4361,32.493,35400.0
2009-03-18 14:10:00,34.25,34.3,34.24,34.27,34400.0,32.493,32.5405,32.4835,32.512,34400.0
2009-03-18 14:15:00,34.27,34.45,34.25,34.29,212100.0,32.512,32.6828,32.493,32.531,212100.0
2009-03-18 14:20:00,34.3,34.69,34.28,34.62,334600.0,32.5405,32.9104,32.5215,32.844,334600.0
2009-03-18 14:25:00,34.62,34.7,34.45,34.47,382500.0,32.844,32.9199,32.6828,32.7017,382500.0
2009-03-18 14:30:00,34.47,34.54,34.29,34.29,211700.0,32.7017,32.7681,32.531,32.531,211700.0
2009-03-18 14:35:00,34.29,34.49,34.29,34.41,114000.0,32.531,32.7207,32.531,32.6448,114000.0
2009-03-18 14:40:00,34.43,34.6,34.4,34.55,147100.0,32.6638,32.8251,32.6353,32.7776,147100.0
2009-03-18 14:45:00,34.55,34.68,34.41,34.64,93400.0,32.7776,32.901,32.6448,32.863,93400.0
2009-03-18 14:50:00,34.64,34.68,34.49,34.63,312600.0,32.863,32.901,32.7207,32.8535,312600.0
2009-03-18 14:55:00,34.62,34.72,34.62,34.7,124800.0,32.844,32.9389,32.844,32.9199,124800.0
2009-03-18 15:00:00,34.7,34.7,34.53,34.55,106500.0,32.9199,32.9199,32.7587,32.7776,106500.0
2009-03-18 15:05:00,34.56,34.67,34.46,34.65,239600.0,32.7871,32.8915,32.6922,32.8725,239600.0
2009-03-18 15:10:00,34.65,34.76,34.64,34.65,132200.0,32.8725,32.9769,32.863,32.8725,132200.0
2009-03-18 15:15:00,34.65,34.72,34.58,34.58,134900.0,32.8725,32.9389,32.8061,32.8061,134900.0
2009-03-18 15:20:00,34.58,34.59,34.13,34.17,277500.0,32.8061,32.8156,32.3792,32.4171,277500.0
2009-03-18 15:25:00,34.17,34.27,34.1,34.17,239800.0,32.4171,32.512,32.3507,32.4171,239800.0
2009-03-18 15:30:00,34.17,34.24,34.14,34.18,259300.0,32.4171,32.4835,32.3887,32.4266,259300.0
2009-03-18 15:35:00,34.18,34.24,33.96,33.96,242700.0,32.4266,32.4835,32.2179,32.2179,242700.0
2009-03-18 15:40:00,33.97,34.1,33.89,33.93,339600.0,32.2274,32.3507,32.1515,32.1894,339600.0
2009-03-18 15:45:00,33.94,33.99,33.77,33.96,423700.0,32.1989,32.2464,32.0376,32.2179,423700.0
2009-03-18 15:50:00,33.96,34.01,33.95,34.0,172800.0,32.2179,32.2653,32.2084,32.2558,172800.0
2009-03-18 15:55:00,34.0,34.12,33.94,34.09,385600.0,32.2558,32.3697,32.1989,32.3412,385600.0
2009-03-19 09:30:00,34.5,34.7,33.48,33.66,185400.0,32.7302,32.9199,31.7625,31.9333,185400.0
2009-03-19 09:35:00,33.67,33.95,33.59,33.95,114700.0,31.9428,32.2084,31.8669,32.2084,114700.0
2009-03-19 09:40:00,33.92,33.97,33.69,33.96,117800.0,32.1799,32.2274,31.9617,32.2179,117800.0
2009-03-19 09:45:00,33.97,34.12,33.93,34.01,71400.0,32.2274,32.3697,32.1894,32.2653,71400.0
2009-03-19 09:50:00,34.01,34.03,33.92,33.94,50200.0,32.2653,32.2843,32.1799,32.1989,50200.0
2009-03-19 09:55:00,33.95,33.99,33.86,33.86,43100.0,32.2084,32.2464,32.123,32.123,43100.0
2009-03-19 10:00:00,33.87,33.9,33.78,33.86,78600.0,32.1325,32.161,32.0471,32.123,78600.0
2009-03-19 10:05:00,33.86,33.88,33.81,33.86,34600.0,32.123,32.142,32.0756,32.123,34600.0
2009-03-19 10:10:00,33.86,34.07,33.86,34.04,105600.0,32.123,32.3223,32.123,32.2938,105600.0
2009-03-19 10:15:00,34.05,34.06,33.98,34.0,58800.0,32.3033,32.3128,32.2369,32.2558,58800.0
2009-03-19 10:20:00,34.0,34.05,33.98,34.01,73500.0,32.2558,32.3033,32.2369,32.2653,73500.0
2009-03-19 10:25:00,33.99,34.04,33.93,34.01,79200.0,32.2464,32.2938,32.1894,32.2653,79200.0
2009-03-19 10:30:00,34.0,34.01,33.93,34.0,48500.0,32.2558,32.2653,32.1894,32.2558,48500.0
2009-03-19 10:35:00,33.99,34.03,33.94,33.99,43300.0,32.2464,32.2843,32.1989,32.2464,43300.0
2009-03-19 10:40:00,34.0,34.0,33.95,33.97,64600.0,32.2558,32.2558,32.2084,32.2274,64600.0
2009-03-19 10:45:00,33.96,33.99,33.93,33.95,129100.0,32.2179,32.2464,32.1894,32.2084,129100.0
2009-03-19 10:50:00,33.94,33.99,33.91,33.97,63800.0,32.1989,32.2464,32.1705,32.2274,63800.0
2009-03-19 10:55:00,33.97,33.98,33.88,33.9,79700.0,32.2274,32.2369,32.142,32.161,79700.0
2009-03-19 11:00:00,33.91,33.98,33.9,33.92,96000.0,32.1705,32.2369,32.161,32.1799,96000.0
2009-03-19 11:05:00,33.93,33.93,33.85,33.89,67000.0,32.1894,32.1894,32.1135,32.1515,67000.0
2009-03-19 11:10:00,33.89,33.9,33.85,33.89,34700.0,32.1515,32.161,32.1135,32.1515,34700.0
2009-03-19 11:15:00,33.89,33.97,33.87,33.89,56900.0,32.1515,32.2274,32.1325,32.1515,56900.0
2009-03-19 11:20:00,33.88,34.0,33.87,33.99,47200.0,32.142,32.2558,32.1325,32.2464,47200.0
2009-03-19 11:25:00,33.98,34.0,33.96,33.97,54600.0,32.2369,32.2558,32.2179,32.2274,54600.0
2009-03-19 11:30:00,33.96,33.97,33.91,33.94,33400.0,32.2179,32.2274,32.1705,32.1989,33400.0
2009-03-19 11:35:00,33.94,33.99,33.91,33.93,30100.0,32.1989,32.2464,32.1705,32.1894,30100.0
2009-03-19 11:40:00,33.92,33.94,33.89,33.92,19600.0,32.1799,32.1989,32.1515,32.1799,19600.0
2009-03-19 11:45:00,33.91,33.92,33.86,33.89,22000.0,32.1705,32.1799,32.123,32.1515,22000.0
2009-03-19 11:50:00,33.88,33.88,33.82,33.85,36000.0,32.142,32.142,32.0851,32.1135,36000.0
2009-03-19 11:55:00,33.86,33.98,33.84,33.98,54400.0,32.123,32.2369,32.1041,32.2369,54400.0
2009-03-19 12:00:00,33.99,34.0,33.98,33.99,45800.0,32.2464,32.2558,32.2369,32.2464,45800.0
2009-03-19 12:05:00,33.99,33.99,33.95,33.95,43000.0,32.2464,32.2464,32.2084,32.2084,43000.0
2009-03-19 12:10:00,33.95,33.97,33.88,33.88,99500.0,32.2084,32.2274,32.142,32.142,99500.0
2009-03-19 12:15:00,33.88,33.89,33.73,33.74,168800.0,32.142,32.1515,31.9997,32.0092,168800.0
2009-03-19 12:20:00,33.74,33.79,33.68,33.78,40600.0,32.0092,32.0566,31.9523,32.0471,40600.0
2009-03-19 12:25:00,33.77,33.81,33.76,33.81,44300.0,32.0376,32.0756,32.0282,32.0756,44300.0
2009-03-19 12:30:00,33.82,33.87,33.78,33.84,54400.0,32.0851,32.1325,32.0471,32.1041,54400.0
2009-03-19 12:35:00,33.85,33.85,33.74,33.74,26200.0,32.1135,32.1135,32.0092,32.0092,26200.0
2009-03-19 12:40:00,33.74,33.75,33.71,33.74,18900.0,32.0092,32.0187,31.9807,32.0092,18900.0
2009-03-19 12:45:00,33.73,33.75,33.72,33.73,27500.0,31.9997,32.0187,31.9902,31.9997,27500.0
2009-03-19 12:50:00,33.73,33.75,33.65,33.66,76000.0,31.9997,32.0187,31.9238,31.9333,76000.0
2009-03-19 12:55:00,33.67,33.69,33.61,33.62,45900.0,31.9428,31.9617,31.8859,31.8953,45900.0
2009-03-19 13:00:00,33.62,33.63,33.6,33.63,20000.0,31.8953,31.9048,31.8764,31.9048,20000.0
2009-03-19 13:05:00,33.63,33.64,33.6,33.61,18100.0,31.9048,31.9143,31.8764,31.8859,18100.0
2009-03-19 13:10:00,33.61,33.62,33.54,33.58,95700.0,31.8859,31.8953,31.8194,31.8574,95700.0
2009-03-19 13:15:00,33.59,33.6,33.54,33.57,39600.0,31.8669,31.8764,31.8194,31.8479,39600.0
2009-03-19 13:20:00,33.58,33.6,33.57,33.59,83500.0,31.8574,31.8764,31.8479,31.8669,83500.0
2009-03-19 13:25:00,33.59,33.59,33.54,33.55,16500.0,31.8669,31.8669,31.8194,31.8289,16500.0
2009-03-19 13:30:00,33.55,33.58,33.53,33.56,22800.0,31.8289,31.8574,31.81,31.8384,22800.0
2009-03-19 13:35:00,33.55,33.56,33.5,33.51,23900.0,31.8289,31.8384,31.7815,31.791,23900.0
2009-03-19 13:40:00,33.51,33.58,33.5,33.57,23000.0,31.791,31.8574,31.7815,31.8479,23000.0
2009-03-19 13:45:00,33.58,33.64,33.58,33.63,31700.0,31.8574,31.9143,31.8574,31.9048,31700.0
2009-03-19 13:50:00,33.64,33.73,33.63,33.7,31600.0,31.9143,31.9997,31.9048,31.9712,31600.0
2009-03-19 13:55:00,33.7,33.71,33.66,33.66,21100.0,31.9712,31.9807,31.9333,31.9333,21100.0
2009-03-19 14:00:00,33.66,33.83,33.66,33.83,44700.0,31.9333,32.0946,31.9333,32.0946,44700.0
2009-03-19 14:05:00,33.82,33.84,33.69,33.7,42200.0,32.0851,32.1041,31.9617,31.9712,42200.0
2009-03-19 14:10:00,33.7,33.74,33.67,33.73,18700.0,31.9712,32.0092,31.9428,31.9997,18700.0
2009-03-19 14:15:00,33.72,33.74,33.68,33.7,26000.0,31.9902,32.0092,31.9523,31.9712,26000.0
2009-03-19 14:20:00,33.71,33.71,33.65,33.65,20600.0,31.9807,31.9807,31.9238,31.9238,20600.0
2009-03-19 14:25:00,33.65,33.66,33.65,33.66,11700.0,31.9238,31.9333,31.9238,31.9333,11700.0
2009-03-19 14:30:00,33.66,33.67,33.59,33.6,106600.0,31.9333,31.9428,31.8669,31.8764,106600.0
2009-03-19 14:35:00,33.6,33.7,33.6,33.68,89000.0,31.8764,31.9712,31.8764,31.9523,89000.0
2009-03-19 14:40:00,33.69,33.71,33.61,33.63,32700.0,31.9617,31.9807,31.8859,31.9048,32700.0
2009-03-19 14:45:00,33.64,33.64,33.59,33.61,42900.0,31.9143,31.9143,31.8669,31.8859,42900.0
2009-03-19 14:50:00,33.61,33.64,33.58,33.59,31400.0,31.8859,31.9143,31.8574,31.8669,31400.0
2009-03-19 14:55:00,33.6,33.62,33.54,33.57,79100.0,31.8764,31.8953,31.8194,31.8479,79100.0
2009-03-19 15:00:00,33.58,33.69,33.56,33.67,68800.0,31.8574,31.9617,31.8384,31.9428,68800.0
2009-03-19 15:05:00,33.67,33.73,33.64,33.72,57000.0,31.9428,31.9997,31.9143,31.9902,57000.0
2009-03-19 15:10:00,33.71,33.73,33.68,33.71,50800.0,31.9807,31.9997,31.9523,31.9807,50800.0
2009-03-19 15:15:00,33.72,33.8,33.71,33.76,73500.0,31.9902,32.0661,31.9807,32.0282,73500.0
2009-03-19 15:20:00,33.76,33.76,33.69,33.71,75800.0,32.0282,32.0282,31.9617,31.9807,75800.0
2009-03-19 15:25:00,33.71,33.77,33.69,33.75,60700.0,31.9807,32.0376,31.9617,32.0187,60700.0
2009-03-19 15:30:00,33.76,33.82,33.73,33.78,64900.0,32.0282,32.0851,31.9997,32.0471,64900.0
2009-03-19 15:35:00,33.78,33.8,33.77,33.78,99500.0,32.0471,32.0661,32.0376,32.0471,99500.0
2009-03-19 15:40:00,33.78,33.79,33.71,33.76,80300.0,32.0471,32.0566,31.9807,32.0282,80300.0
2009-03-19 15:45:00,33.77,33.79,33.7,33.71,130600.0,32.0376,32.0566,31.9712,31.9807,130600.0
2009-03-19 15:50:00,33.7,33.72,33.67,33.69,140900.0,31.9712,31.9902,31.9428,31.9617,140900.0
2009-03-19 15:55:00,33.68,33.72,33.63,33.71,181500.0,31.9523,31.9902,31.9048,31.9807,181500.0
2009-03-20 09:30:00,33.97,34.05,33.61,34.03,823500.0,32.2274,32.3033,31.8859,32.2843,823500.0
2009-03-20 09:35:00,34.01,34.22,34.0,34.22,66500.0,32.2653,32.4646,32.2558,32.4646,66500.0
2009-03-20 09:40:00,34.21,34.21,34.03,34.14,46500.0,32.4551,32.4551,32.2843,32.3887,46500.0
2009-03-20 09:45:00,34.15,34.17,33.9,34.02,118300.0,32.3982,32.4171,32.161,32.2748,118300.0
2009-03-20 09:50:00,34.04,34.16,34.01,34.01,100300.0,32.2938,32.4076,32.2653,32.2653,100300.0
2009-03-20 09:55:00,34.01,34.02,33.87,33.9,52500.0,32.2653,32.2748,32.1325,32.161,52500.0
2009-03-20 10:00:00,33.9,33.9,33.74,33.74,65600.0,32.161,32.161,32.0092,32.0092,65600.0
2009-03-20 10:05:00,33.75,33.77,33.57,33.77,52500.0,32.0187,32.0376,31.8479,32.0376,52500.0
2009-03-20 10:10:00,33.77,33.79,33.72,33.76,24100.0,32.0376,32.0566,31.9902,32.0282,24100.0
2009-03-20 10:15:00,33.76,33.77,33.65,33.67,22000.0,32.0282,32.0376,31.9238,31.9428,22000.0
2009-03-20 10:20:00,33.67,33.69,33.65,33.66,20500.0,31.9428,31.9617,31.9238,31.9333,20500.0
2009-03-20 10:25:00,33.67,33.72,33.67,33.72,31900.0,31.9428,31.9902,31.9428,31.9902,31900.0
2009-03-20 10:30:00,33.73,33.85,33.72,33.82,31700.0,31.9997,32.1135,31.9902,32.0851,31700.0
2009-03-20 10:35:00,33.83,33.83,33.75,33.75,38000.0,32.0946,32.0946,32.0187,32.0187,38000.0
2009-03-20 10:40:00,33.75,33.8,33.73,33.76,20500.0,32.0187,32.0661,31.9997,32.0282,20500.0
2009-03-20 10:45:00,33.77,33.8,33.72,33.74,16800.0,32.0376,32.0661,31.9902,32.0092,16800.0
2009-03-20 10:50:00,33.73,33.79,33.71,33.78,35600.0,31.9997,32.0566,31.9807,32.0471,35600.0
2009-03-20 10:55:00,33.78,33.78,33.67,33.67,33500.0,32.0471,32.0471,31.9428,31.9428,33500.0
2009-03-20 11:00:00,33.68,33.7,33.63,33.69,46800.0,31.9523,31.9712,31.9048,31.9617,46800.0
2009-03-20 11:05:00,33.69,33.7,33.66,33.66,37600.0,31.9617,31.9712,31.9333,31.9333,37600.0
2009-03-20 11:10:00,33.67,33.67,33.59,33.61,19700.0,31.9428,31.9428,31.8669,31.8859,19700.0
2009-03-20 11:15:00,33.6,33.66,33.55,33.65,37000.0,31.8764,31.9333,31.8289,31.9238,37000.0
2009-03-20 11:20:00,33.64,33.7,33.64,33.7,31400.0,31.9143,31.9712,31.9143,31.9712,31400.0
2009-03-20 11:25:00,33.7,33.71,33.67,33.71,43800.0,31.9712,31.9807,31.9428,31.9807,43800.0
2009-03-20 11:30:00,33.71,33.8,33.69,33.8,39400.0,31.9807,32.0661,31.9617,32.0661,39400.0
2009-03-20 11:35:00,33.79,33.83,33.79,33.8,26900.0,32.0566,32.0946,32.0566,32.0661,26900.0
2009-03-20 11:40:00,33.81,33.84,33.78,33.82,30900.0,32.0756,32.1041,32.0471,32.0851,30900.0
2009-03-20 11:45:00,33.82,33.82,33.74,33.78,21800.0,32.0851,32.0851,32.0092,32.0471,21800.0
2009-03-20 11:50:00,33.78,33.83,33.77,33.79,52200.0,32.0471,32.0946,32.0376,32.0566,52200.0
2009-03-20 11:55:00,33.79,33.8,33.75,33.8,23000.0,32.0566,32.0661,32.0187,32.0661,23000.0
2009-03-20 12:00:00,33.8,33.8,33.72,33.74,18100.0,32.0661,32.0661,31.9902,32.0092,18100.0
2009-03-20 12:05:00,33.74,33.82,33.74,33.79,28800.0,32.0092,32.0851,32.0092,32.0566,28800.0
2009-03-20 12:10:00,33.78,33.81,33.78,33.81,17800.0,32.0471,32.0756,32.0471,32.0756,17800.0
2009-03-20 12:15:00,33.81,33.85,33.8,33.85,16800.0,32.0756,32.1135,32.0661,32.1135,16800.0
2009-03-20 12:20:00,33.85,33.87,33.79,33.81,21500.0,32.1135,32.1325,32.0566,32.0756,21500.0
2009-03-20 12:25:00,33.82,33.85,33.8,33.82,18500.0,32.0851,32.1135,32.0661,32.0851,18500.0
2009-03-20 12:30:00,33.81,33.83,33.79,33.82,16500.0,32.0756,32.0946,32.0566,32.0851,16500.0
2009-03-20 12:35:00,33.82,33.86,33.77,33.78,18300.0,32.0851,32.123,32.0376,32.0471,18300.0
2009-03-20 12:40:00,33.79,33.81,33.75,33.77,18900.0,32.0566,32.0756,32.0187,32.0376,18900.0
2009-03-20 12:45:00,33.77,33.8,33.75,33.78,19700.0,32.0376,32.0661,32.0187,32.0471,19700.0
2009-03-20 12:50:00,33.78,33.78,33.63,33.68,39900.0,32.0471,32.0471,31.9048,31.9523,39900.0
2009-03-20 12:55:00,33.68,33.68,33.6,33.68,38000.0,31.9523,31.9523,31.8764,31.9523,38000.0
2009-03-20 13:00:00,33.67,33.68,33.64,33.67,19400.0,31.9428,31.9523,31.9143,31.9428,19400.0
2009-03-20 13:05:00,33.68,33.71,33.67,33.67,32800.0,31.9523,31.9807,31.9428,31.9428,32800.0
2009-03-20 13:10:00,33.67,33.68,33.63,33.68,23900.0,31.9428,31.9523,31.9048,31.9523,23900.0
2009-03-20 13:15:00,33.67,33.68,33.6,33.6,13200.0,31.9428,31.9523,31.8764,31.8764,13200.0
2009-03-20 13:20:00,33.6,33.61,33.51,33.53,35700.0,31.8764,31.8859,31.791,31.81,35700.0
2009-03-20 13:25:00,33.53,33.53,33.45,33.46,18100.0,31.81,31.81,31.7341,31.7435,18100.0
2009-03-20 13:30:00,33.45,33.51,33.45,33.48,19400.0,31.7341,31.791,31.7341,31.7625,19400.0
2009-03-20 13:35:00,33.47,33.47,33.4,33.41,24600.0,31.753,31.753,31.6866,31.6961,24600.0
2009-03-20 13:40:00,33.42,33.42,33.37,33.41,27000.0,31.7056,31.7056,31.6582,31.6961,27000.0
2009-03-20 13:45:00,33.4,33.41,33.31,33.34,24400.0,31.6866,31.6961,31.6012,31.6297,24400.0
2009-03-20 13:50:00,33.34,33.37,33.28,33.35,44200.0,31.6297,31.6582,31.5728,31.6392,44200.0
2009-03-20 13:55:00,33.35,33.37,33.27,33.28,48000.0,31.6392,31.6582,31.5633,31.5728,48000.0
2009-03-20 14:00:00,33.27,33.31,33.26,33.3,23800.0,31.5633,31.6012,31.5538,31.5918,23800.0
2009-03-20 14:05:00,33.3,33.3,33.17,33.22,47700.0,31.5918,31.5918,31.4684,31.5159,47700.0
2009-03-20 14:10:00,33.22,33.23,33.15,33.17,44600.0,31.5159,31.5253,31.4494,31.4684,44600.0
2009-03-20 14:15:00,33.18,33.21,33.16,33.19,43100.0,31.4779,31.5064,31.4589,31.4874,43100.0
2009-03-20 14:20:00,33.2,33.28,33.17,33.26,41600.0,31.4969,31.5728,31.4684,31.5538,41600.0
2009-03-20 14:25:00,33.26,33.34,33.21,33.32,20300.0,31.5538,31.6297,31.5064,31.6107,20300.0
2009-03-20 14:30:00,33.32,33.33,33.23,33.25,31600.0,31.6107,31.6202,31.5253,31.5443,31600.0
2009-03-20 14:35:00,33.24,33.3,33.19,33.29,21300.0,31.5348,31.5918,31.4874,31.5823,21300.0
2009-03-20 14:40:00,33.28,33.29,33.13,33.17,30300.0,31.5728,31.5823,31.4305,31.4684,30300.0
2009-03-20 14:45:00,33.19,33.23,33.17,33.2,16800.0,31.4874,31.5253,31.4684,31.4969,16800.0
2009-03-20 14:50:00,33.2,33.23,33.18,33.22,21300.0,31.4969,31.5253,31.4779,31.5159,21300.0
2009-03-20 14:55:00,33.22,33.34,33.2,33.32,32500.0,31.5159,31.6297,31.4969,31.6107,32500.0
2009-03-20 15:00:00,33.32,33.41,33.32,33.38,39500.0,31.6107,31.6961,31.6107,31.6677,39500.0
2009-03-20 15:05:00,33.38,33.42,33.38,33.41,31800.0,31.6677,31.7056,31.6677,31.6961,31800.0
2009-03-20 15:10:00,33.41,33.47,33.35,33.35,27100.0,31.6961,31.753,31.6392,31.6392,27100.0
2009-03-20 15:15:00,33.35,33.37,33.34,33.35,20200.0,31.6392,31.6582,31.6297,31.6392,20200.0
2009-03-20 15:20:00,33.35,33.5,33.34,33.5,33300.0,31.6392,31.7815,31.6297,31.7815,33300.0
2009-03-20 15:25:00,33.49,33.52,33.45,33.49,39000.0,31.772,31.8005,31.7341,31.772,39000.0
2009-03-20 15:30:00,33.49,33.6,33.47,33.6,61200.0,31.772,31.8764,31.753,31.8764,61200.0
2009-03-20 15:35:00,33.6,33.61,33.46,33.49,50200.0,31.8764,31.8859,31.7435,31.772,50200.0
2009-03-20 15:40:00,33.48,33.53,33.44,33.51,56800.0,31.7625,31.81,31.7246,31.791,56800.0
2009-03-20 15:45:00,33.51,33.53,33.48,33.48,89500.0,31.791,31.81,31.7625,31.7625,89500.0
2009-03-20 15:50:00,33.48,33.52,33.38,33.39,84100.0,31.7625,31.8005,31.6677,31.6771,84100.0
2009-03-20 15:55:00,33.39,33.39,33.33,33.34,140100.0,31.6771,31.6771,31.6202,31.6297,140100.0
2009-03-23 09:30:00,34.02,34.1,33.73,33.76,31600.0,32.2748,32.3507,31.9997,32.0282,31600.0
2009-03-23 09:35:00,33.75,34.1,33.65,34.08,56000.0,32.0187,32.3507,31.9238,32.3317,56000.0
2009-03-23 09:40:00,34.08,34.29,34.0,34.08,59100.0,32.3317,32.531,32.2558,32.3317,59100.0
2009-03-23 09:45:00,34.09,34.15,33.95,33.96,72000.0,32.3412,32.3982,32.2084,32.2179,72000.0
2009-03-23 09:50:00,33.99,34.02,33.9,33.95,61900.0,32.2464,32.2748,32.161,32.2084,61900.0
2009-03-23 09:55:00,33.94,33.95,33.74,33.75,88200.0,32.1989,32.2084,32.0092,32.0187,88200.0
2009-03-23 10:00:00,33.75,34.08,33.74,34.06,33300.0,32.0187,32.3317,32.0092,32.3128,33300.0
2009-03-23 10:05:00,34.08,34.12,34.06,34.11,57200.0,32.3317,32.3697,32.3128,32.3602,57200.0
2009-03-23 10:10:00,34.12,34.21,34.05,34.18,26700.0,32.3697,32.4551,32.3033,32.4266,26700.0
2009-03-23 10:15:00,34.18,34.35,34.18,34.34,24700.0,32.4266,32.5879,32.4266,32.5784,24700.0
2009-03-23 10:20:00,34.35,34.46,34.33,34.46,75600.0,32.5879,32.6922,32.5689,32.6922,75600.0
2009-03-23 10:25:00,34.45,34.47,34.38,34.38,49700.0,32.6828,32.7017,32.6164,32.6164,49700.0
2009-03-23 10:30:00,34.37,34.43,34.31,34.42,38600.0,32.6069,32.6638,32.5499,32.6543,38600.0
2009-03-23 10:35:00,34.43,34.52,34.4,34.47,49100.0,32.6638,32.7492,32.6353,32.7017,49100.0
2009-03-23 10:40:00,34.48,34.51,34.42,34.45,44300.0,32.7112,32.7397,32.6543,32.6828,44300.0
2009-03-23 10:45:00,34.45,34.48,34.41,34.47,32000.0,32.6828,32.7112,32.6448,32.7017,32000.0
2009-03-23 10:50:00,34.48,34.58,34.48,34.57,28700.0,32.7112,32.8061,32.7112,32.7966,28700.0
2009-03-23 10:55:00,34.56,34.73,34.55,34.71,33600.0,32.7871,32.9484,32.7776,32.9294,33600.0
2009-03-23 11:00:00,34.71,34.72,34.6,34.62,46300.0,32.9294,32.9389,32.8251,32.844,46300.0
2009-03-23 11:05:00,34.61,34.73,34.61,34.69,72600.0,32.8346,32.9484,32.8346,32.9104,72600.0
2009-03-23 11:10:00,34.68,34.73,34.68,34.7,41400.0,32.901,32.9484,32.901,32.9199,41400.0
2009-03-23 11:15:00,34.7,34.71,34.67,34.67,29700.0,32.9199,32.9294,32.8915,32.8915,29700.0
2009-03-23 11:20:00,34.68,34.73,34.66,34.72,31100.0,32.901,32.9484,32.882,32.9389,31100.0
2009-03-23 11:25:00,34.73,34.77,34.69,34.74,40300.0,32.9484,32.9863,32.9104,32.9579,40300.0
2009-03-23 11:30:00,34.73,34.76,34.7,34.74,53400.0,32.9484,32.9769,32.9199,32.9579,53400.0
2009-03-23 11:35:00,34.74,34.78,34.72,34.75,41200.0,32.9579,32.9958,32.9389,32.9674,41200.0
2009-03-23 11:40:00,34.74,34.75,34.73,34.75,28700.0,32.9579,32.9674,32.9484,32.9674,28700.0
2009-03-23 11:45:00,34.75,34.76,34.7,34.74,39900.0,32.9674,32.9769,32.9199,32.9579,39900.0
2009-03-23 11:50:00,34.75,34.82,34.73,34.75,85000.0,32.9674,33.0338,32.9484,32.9674,85000.0
2009-03-23 11:55:00,34.76,34.86,34.75,34.84,80600.0,32.9769,33.0717,32.9674,33.0528,80600.0
2009-03-23 12:00:00,34.84,34.86,34.84,34.85,23600.0,33.0528,33.0717,33.0528,33.0622,23600.0
2009-03-23 12:05:00,34.85,34.87,34.83,34.83,61800.0,33.0622,33.0812,33.0433,33.0433,61800.0
2009-03-23 12:10:00,34.83,34.87,34.79,34.79,52700.0,33.0433,33.0812,33.0053,33.0053,52700.0
2009-03-23 12:15:00,34.79,34.79,34.7,34.73,96800.0,33.0053,33.0053,32.9199,32.9484,96800.0
2009-03-23 12:20:00,34.73,34.77,34.73,34.75,39900.0,32.9484,32.9863,32.9484,32.9674,39900.0
2009-03-23 12:25:00,34.74,34.74,34.65,34.7,40000.0,32.9579,32.9579,32.8725,32.9199,40000.0
2009-03-23 12:30:00,34.7,34.72,34.68,34.68,23200.0,32.9199,32.9389,32.901,32.901,23200.0
2009-03-23 12:35:00,34.68,34.7,34.67,34.69,36300.0,32.901,32.9199,32.8915,32.9104,36300.0
2009-03-23 12:40:00,34.69,34.69,34.56,34.56,35100.0,32.9104,32.9104,32.7871,32.7871,35100.0
2009-03-23 12:45:00,34.56,34.59,34.56,34.57,23700.0,32.7871,32.8156,32.7871,32.7966,23700.0
2009-03-23 12:50:00,34.58,34.7,34.55,34.7,21400.0,32.8061,32.9199,32.7776,32.9199,21400.0
2009-03-23 12:55:00,34.7,34.71,34.62,34.63,16900.0,32.9199,32.9294,32.844,32.8535,16900.0
2009-03-23 13:00:00,34.64,34.65,34.54,34.56,31300.0,32.863,32.8725,32.7681,32.7871,31300.0
2009-03-23 13:05:00,34.57,34.66,34.57,34.66,20100.0,32.7966,32.882,32.7966,32.882,20100.0
2009-03-23 13:10:00,34.66,34.7,34.65,34.68,59200.0,32.882,32.9199,32.8725,32.901,59200.0
2009-03-23 13:15:00,34.69,34.71,34.61,34.62,48400.0,32.9104,32.9294,32.8346,32.844,48400.0
2009-03-23 13:20:00,34.62,34.62,34.57,34.57,22100.0,32.844,32.844,32.7966,32.7966,22100.0
2009-03-23 13:25:00,34.58,34.58,34.39,34.41,47200.0,32.8061,32.8061,32.6258,32.6448,47200.0
2009-03-23 13:30:00,34.42,34.42,34.3,34.35,42200.0,32.6543,32.6543,32.5405,32.5879,42200.0
2009-03-23 13:35:00,34.35,34.39,34.28,34.3,33700.0,32.5879,32.6258,32.5215,32.5405,33700.0
2009-03-23 13:40:00,34.29,34.35,34.29,34.33,21600.0,32.531,32.5879,32.531,32.5689,21600.0
2009-03-23 13:45:00,34.34,34.39,34.33,34.38,19100.0,32.5784,32.6258,32.5689,32.6164,19100.0
2009-03-23 13:50:00,34.39,34.43,34.39,34.42,19400.0,32.6258,32.6638,32.6258,32.6543,19400.0
2009-03-23 13:55:00,34.43,34.44,34.36,34.36,22900.0,32.6638,32.6733,32.5974,32.5974,22900.0
2009-03-23 14:00:00,34.37,34.39,34.29,34.32,101200.0,32.6069,32.6258,32.531,32.5594,101200.0
2009-03-23 14:05:00,34.31,34.33,34.24,34.26,89800.0,32.5499,32.5689,32.4835,32.5025,89800.0
2009-03-23 14:10:00,34.26,34.3,34.23,34.27,29400.0,32.5025,32.5405,32.474,32.512,29400.0
2009-03-23 14:15:00,34.28,34.31,34.27,34.29,25300.0,32.5215,32.5499,32.512,32.531,25300.0
2009-03-23 14:20:00,34.3,34.35,34.29,34.35,52700.0,32.5405,32.5879,32.531,32.5879,52700.0
2009-03-23 14:25:00,34.34,34.46,34.34,34.39,56400.0,32.5784,32.6922,32.5784,32.6258,56400.0
2009-03-23 14:30:00,34.38,34.42,34.35,34.42,79500.0,32.6164,32.6543,32.5879,32.6543,79500.0
2009-03-23 14:35:00,34.43,34.47,34.41,34.42,40900.0,32.6638,32.7017,32.6448,32.6543,40900.0
2009-03-23 14:40:00,34.42,34.47,34.39,34.47,47800.0,32.6543,32.7017,32.6258,32.7017,47800.0
2009-03-23 14:45:00,34.47,34.61,34.47,34.6,53900.0,32.7017,32.8346,32.7017,32.8251,53900.0
2009-03-23 14:50:00,34.6,34.65,34.6,34.62,129900.0,32.8251,32.8725,32.8251,32.844,129900.0
2009-03-23 14:55:00,34.63,34.67,34.62,34.65,79900.0,32.8535,32.8915,32.844,32.8725,79900.0
2009-03-23 15:00:00,34.64,34.65,34.58,34.6,91700.0,32.863,32.8725,32.8061,32.8251,91700.0
2009-03-23 15:05:00,34.6,34.63,34.57,34.59,71200.0,32.8251,32.8535,32.7966,32.8156,71200.0
2009-03-23 15:10:00,34.59,34.61,34.58,34.6,80900.0,32.8156,32.8346,32.8061,32.8251,80900.0
2009-03-23 15:15:00,34.6,34.69,34.59,34.64,126400.0,32.8251,32.9104,32.8156,32.863,126400.0
2009-03-23 15:20:00,34.64,34.76,34.63,34.72,72300.0,32.863,32.9769,32.8535,32.9389,72300.0
2009-03-23 15:25:00,34.73,34.74,34.68,34.72,65200.0,32.9484,32.9579,32.901,32.9389,65200.0
2009-03-23 15:30:00,34.73,34.8,34.72,34.72,49900.0,32.9484,33.0148,32.9389,32.9389,49900.0
2009-03-23 15:35:00,34.73,34.93,34.73,34.93,97700.0,32.9484,33.1381,32.9484,33.1381,97700.0
2009-03-23 15:40:00,34.92,35.0,34.92,34.98,108400.0,33.1287,33.2045,33.1287,33.1856,108400.0
2009-03-23 15:45:00,34.99,35.02,34.85,34.91,226100.0,33.1951,33.2235,33.0622,33.1192,226100.0
2009-03-23 15:50:00,34.91,34.98,34.9,34.94,244800.0,33.1192,33.1856,33.1097,33.1476,244800.0
2009-03-23 15:55:00,34.95,34.95,34.81,34.9,341800.0,33.1571,33.1571,33.0243,33.1097,341800.0
2009-03-24 09:30:00,34.44,34.56,34.24,34.53,71500.0,32.6733,32.7871,32.4835,32.7587,71500.0
2009-03-24 09:35:00,34.52,34.75,34.3,34.69,56400.0,32.7492,32.9674,32.5405,32.9104,56400.0
2009-03-24 09:40:00,34.69,34.72,34.56,34.61,187300.0,32.9104,32.9389,32.7871,32.8346,187300.0
2009-03-24 09:45:00,34.62,34.62,34.41,34.55,40800.0,32.844,32.844,32.6448,32.7776,40800.0
2009-03-24 09:50:00,34.55,34.73,34.5,34.72,44700.0,32.7776,32.9484,32.7302,32.9389,44700.0
2009-03-24 09:55:00,34.71,34.73,34.59,34.65,25700.0,32.9294,32.9484,32.8156,32.8725,25700.0
2009-03-24 10:00:00,34.64,34.7,34.55,34.6,59200.0,32.863,32.9199,32.7776,32.8251,59200.0
2009-03-24 10:05:00,34.61,34.64,34.56,34.62,24300.0,32.8346,32.863,32.7871,32.844,24300.0
2009-03-24 10:10:00,34.63,34.77,34.62,34.69,338500.0,32.8535,32.9863,32.844,32.9104,338500.0
2009-03-24 10:15:00,34.69,34.74,34.54,34.54,72200.0,32.9104,32.9579,32.7681,32.7681,72200.0
2009-03-24 10:20:00,34.54,34.6,34.46,34.5,33500.0,32.7681,32.8251,32.6922,32.7302,33500.0
2009-03-24 10:25:00,34.51,34.55,34.43,34.46,33500.0,32.7397,32.7776,32.6638,32.6922,33500.0
2009-03-24 10:30:00,34.46,34.56,34.45,34.53,51600.0,32.6922,32.7871,32.6828,32.7587,51600.0
2009-03-24 10:35:00,34.54,34.6,34.53,34.6,33900.0,32.7681,32.8251,32.7587,32.8251,33900.0
2009-03-24 10:40:00,34.61,34.7,34.61,34.66,49900.0,32.8346,32.9199,32.8346,32.882,49900.0
2009-03-24 10:45:00,34.66,34.68,34.61,34.62,45200.0,32.882,32.901,32.8346,32.844,45200.0
2009-03-24 10:50:00,34.63,34.71,34.61,34.68,86700.0,32.8535,32.9294,32.8346,32.901,86700.0
2009-03-24 10:55:00,34.68,34.72,34.55,34.58,49300.0,32.901,32.9389,32.7776,32.8061,49300.0
2009-03-24 11:00:00,34.58,34.58,34.52,34.53,30100.0,32.8061,32.8061,32.7492,32.7587,30100.0
2009-03-24 11:05:00,34.51,34.7,34.5,34.63,58000.0,32.7397,32.9199,32.7302,32.8535,58000.0
2009-03-24 11:10:00,34.63,34.77,34.63,34.75,24000.0,32.8535,32.9863,32.8535,32.9674,24000.0
2009-03-24 11:15:00,34.75,34.76,34.66,34.68,25800.0,32.9674,32.9769,32.882,32.901,25800.0
2009-03-24 11:20:00,34.68,34.81,34.68,34.74,38900.0,32.901,33.0243,32.901,32.9579,38900.0
2009-03-24 11:25:00,34.74,34.84,34.74,34.83,26000.0,32.9579,33.0528,32.9579,33.0433,26000.0
2009-03-24 11:30:00,34.82,34.82,34.74,34.74,9500.0,33.0338,33.0338,32.9579,32.9579,9500.0
2009-03-24 11:35:00,34.74,34.77,34.74,34.75,26400.0,32.9579,32.9863,32.9579,32.9674,26400.0
2009-03-24 11:40:00,34.75,34.81,34.75,34.79,23400.0,32.9674,33.0243,32.9674,33.0053,23400.0
2009-03-24 11:45:00,34.79,34.79,34.68,34.69,22700.0,33.0053,33.0053,32.901,32.9104,22700.0
2009-03-24 11:50:00,34.7,34.73,34.63,34.66,27700.0,32.9199,32.9484,32.8535,32.882,27700.0
2009-03-24 11:55:00,34.66,34.67,34.63,34.66,18300.0,32.882,32.8915,32.8535,32.882,18300.0
2009-03-24 12:00:00,34.65,34.65,34.63,34.63,15800.0,32.8725,32.8725,32.8535,32.8535,15800.0
2009-03-24 12:05:00,34.63,34.74,34.62,34.71,24000.0,32.8535,32.9579,32.844,32.9294,24000.0
2009-03-24 12:10:00,34.71,34.77,34.65,34.77,18000.0,32.9294,32.9863,32.8725,32.9863,18000.0
2009-03-24 12:15:00,34.77,34.85,34.77,34.79,14900.0,32.9863,33.0622,32.9863,33.0053,14900.0
2009-03-24 12:20:00,34.79,34.85,34.78,34.84,27000.0,33.0053,33.0622,32.9958,33.0528,27000.0
2009-03-24 12:25:00,34.83,34.88,34.79,34.88,29500.0,33.0433,33.0907,33.0053,33.0907,29500.0
2009-03-24 12:30:00,34.87,34.91,34.87,34.88,21100.0,33.0812,33.1192,33.0812,33.0907,21100.0
2009-03-24 12:35:00,34.88,34.91,34.83,34.86,34400.0,33.0907,33.1192,33.0433,33.0717,34400.0
2009-03-24 12:40:00,34.86,34.87,34.83,34.83,81400.0,33.0717,33.0812,33.0433,33.0433,81400.0
2009-03-24 12:45:00,34.82,34.85,34.81,34.85,21600.0,33.0338,33.0622,33.0243,33.0622,21600.0
2009-03-24 12:50:00,34.86,34.94,34.86,34.94,34800.0,33.0717,33.1476,33.0717,33.1476,34800.0
2009-03-24 12:55:00,34.94,35.03,34.93,34.97,38300.0,33.1476,33.233,33.1381,33.1761,38300.0
2009-03-24 13:00:00,34.97,35.04,34.94,35.03,43200.0,33.1761,33.2425,33.1476,33.233,43200.0
2009-03-24 13:05:00,35.03,35.12,35.02,35.12,28000.0,33.233,33.3184,33.2235,33.3184,28000.0
2009-03-24 13:10:00,35.12,35.14,35.07,35.09,37700.0,33.3184,33.3374,33.271,33.2899,37700.0
2009-03-24 13:15:00,35.09,35.13,35.05,35.11,40300.0,33.2899,33.3279,33.252,33.3089,40300.0
2009-03-24 13:20:00,35.11,35.13,35.1,35.11,20600.0,33.3089,33.3279,33.2994,33.3089,20600.0
2009-03-24 13:25:00,35.11,35.15,35.1,35.12,31400.0,33.3089,33.3469,33.2994,33.3184,31400.0
2009-03-24 13:30:00,35.12,35.12,35.01,35.01,75400.0,33.3184,33.3184,33.214,33.214,75400.0
2009-03-24 13:35:00,35.01,35.01,34.96,35.0,20700.0,33.214,33.214,33.1666,33.2045,20700.0
2009-03-24 13:40:00,34.99,35.0,34.93,34.93,23900.0,33.1951,33.2045,33.1381,33.1381,23900.0
2009-03-24 13:45:00,34.94,34.94,34.81,34.82,38000.0,33.1476,33.1476,33.0243,33.0338,38000.0
2009-03-24 13:50:00,34.82,34.82,34.71,34.71,31500.0,33.0338,33.0338,32.9294,32.9294,31500.0
2009-03-24 13:55:00,34.72,34.75,34.69,34.73,36800.0,32.9389,32.9674,32.9104,32.9484,36800.0
2009-03-24 14:00:00,34.73,34.74,34.67,34.67,36700.0,32.9484,32.9579,32.8915,32.8915,36700.0
2009-03-24 14:05:00,34.67,34.69,34.65,34.68,26800.0,32.8915,32.9104,32.8725,32.901,26800.0
2009-03-24 14:10:00,34.68,34.69,34.64,34.66,42400.0,32.901,32.9104,32.863,32.882,42400.0
2009-03-24 14:15:00,34.66,34.74,34.66,34.74,24100.0,32.882,32.9579,32.882,32.9579,24100.0
2009-03-24 14:20:00,34.74,34.82,34.74,34.81,40200.0,32.9579,33.0338,32.9579,33.0243,40200.0
2009-03-24 14:25:00,34.82,34.83,34.68,34.69,41000.0,33.0338,33.0433,32.901,32.9104,41000.0
2009-03-24 14:30:00,34.7,34.73,34.6,34.61,34800.0,32.9199,32.9484,32.8251,32.8346,34800.0
2009-03-24 14:35:00,34.62,34.71,34.61,34.67,24600.0,32.844,32.9294,32.8346,32.8915,24600.0
2009-03-24 14:40:00,34.67,34.69,34.63,34.63,23600.0,32.8915,32.9104,32.8535,32.8535,23600.0
2009-03-24 14:45:00,34.63,34.67,34.59,34.65,28700.0,32.8535,32.8915,32.8156,32.8725,28700.0
2009-03-24 14:50:00,34.66,34.68,34.6,34.63,37400.0,32.882,32.901,32.8251,32.8535,37400.0
2009-03-24 14:55:00,34.63,34.65,34.59,34.59,26000.0,32.8535,32.8725,32.8156,32.8156,26000.0
2009-03-24 15:00:00,34.6,34.66,34.59,34.6,36000.0,32.8251,32.882,32.8156,32.8251,36000.0
2009-03-24 15:05:00,34.59,34.6,34.51,34.53,38100.0,32.8156,32.8251,32.7397,32.7587,38100.0
2009-03-24 15:10:00,34.53,34.53,34.47,34.48,66600.0,32.7587,32.7587,32.7017,32.7112,66600.0
2009-03-24 15:15:00,34.49,34.53,34.48,34.5,46800.0,32.7207,32.7587,32.7112,32.7302,46800.0
2009-03-24 15:20:00,34.51,34.59,34.5,34.5,48300.0,32.7397,32.8156,32.7302,32.7302,48300.0
2009-03-24 15:25:00,34.5,34.51,34.49,34.5,53200.0,32.7302,32.7397,32.7207,32.7302,53200.0
2009-03-24 15:30:00,34.49,34.53,34.49,34.52,66100.0,32.7207,32.7587,32.7207,32.7492,66100.0
2009-03-24 15:35:00,34.52,34.62,34.52,34.55,61000.0,32.7492,32.844,32.7492,32.7776,61000.0
2009-03-24 15:40:00,34.54,34.54,34.49,34.49,173400.0,32.7681,32.7681,32.7207,32.7207,173400.0
2009-03-24 15:45:00,34.49,34.51,34.48,34.48,123300.0,32.7207,32.7397,32.7112,32.7112,123300.0
2009-03-24 15:50:00,34.48,34.51,34.46,34.5,215600.0,32.7112,32.7397,32.6922,32.7302,215600.0
2009-03-24 15:55:00,34.51,34.51,34.33,34.36,175100.0,32.7397,32.7397,32.5689,32.5974,175100.0
2009-03-25 09:30:00,34.31,34.72,34.21,34.7,69500.0,32.5499,32.9389,32.4551,32.9199,69500.0
2009-03-25 09:35:00,34.7,34.88,34.7,34.88,33500.0,32.9199,33.0907,32.9199,33.0907,33500.0
2009-03-25 09:40:00,34.87,34.99,34.83,34.97,29500.0,33.0812,33.1951,33.0433,33.1761,29500.0
2009-03-25 09:45:00,34.95,34.97,34.85,34.95,34500.0,33.1571,33.1761,33.0622,33.1571,34500.0
2009-03-25 09:50:00,34.94,35.06,34.92,35.05,24500.0,33.1476,33.2615,33.1287,33.252,24500.0
2009-03-25 09:55:00,35.06,35.1,35.04,35.09,20100.0,33.2615,33.2994,33.2425,33.2899,20100.0
2009-03-25 10:00:00,35.09,35.29,35.09,35.29,37100.0,33.2899,33.4797,33.2899,33.4797,37100.0
2009-03-25 10:05:00,35.29,35.52,35.25,35.52,37600.0,33.4797,33.6979,33.4417,33.6979,37600.0
2009-03-25 10:10:00,35.53,35.53,35.41,35.42,34700.0,33.7074,33.7074,33.5935,33.603,34700.0
2009-03-25 10:15:00,35.42,35.44,35.35,35.43,37500.0,33.603,33.622,33.5366,33.6125,37500.0
2009-03-25 10:20:00,35.43,35.43,35.32,35.39,22900.0,33.6125,33.6125,33.5081,33.5745,22900.0
2009-03-25 10:25:00,35.4,35.44,35.39,35.39,24700.0,33.584,33.622,33.5745,33.5745,24700.0
2009-03-25 10:30:00,35.39,35.4,35.28,35.32,210200.0,33.5745,33.584,33.4702,33.5081,210200.0
2009-03-25 10:35:00,35.32,35.67,35.32,35.66,35800.0,33.5081,33.8402,33.5081,33.8307,35800.0
2009-03-25 10:40:00,35.66,35.7,35.62,35.67,28100.0,33.8307,33.8686,33.7927,33.8402,28100.0
2009-03-25 10:45:00,35.67,35.7,35.6,35.61,40400.0,33.8402,33.8686,33.7738,33.7833,40400.0
2009-03-25 10:50:00,35.6,35.6,35.42,35.47,211700.0,33.7738,33.7738,33.603,33.6504,211700.0
2009-03-25 10:55:00,35.48,35.5,35.3,35.34,34700.0,33.6599,33.6789,33.4892,33.5271,34700.0
2009-03-25 11:00:00,35.33,35.37,35.31,35.33,17200.0,33.5176,33.5556,33.4986,33.5176,17200.0
2009-03-25 11:05:00,35.33,35.36,35.27,35.33,28700.0,33.5176,33.5461,33.4607,33.5176,28700.0
2009-03-25 11:10:00,35.32,35.38,35.32,35.37,22300.0,33.5081,33.5651,33.5081,33.5556,22300.0
2009-03-25 11:15:00,35.37,35.43,35.36,35.42,22000.0,33.5556,33.6125,33.5461,33.603,22000.0
2009-03-25 11:20:00,35.42,35.53,35.41,35.53,19000.0,33.603,33.7074,33.5935,33.7074,19000.0
2009-03-25 11:25:00,35.51,35.56,35.44,35.5,65900.0,33.6884,33.7358,33.622,33.6789,65900.0
2009-03-25 11:30:00,35.5,35.58,35.47,35.48,28800.0,33.6789,33.7548,33.6504,33.6599,28800.0
2009-03-25 11:35:00,35.48,35.5,35.4,35.49,16600.0,33.6599,33.6789,33.584,33.6694,16600.0
2009-03-25 11:40:00,35.49,35.49,35.35,35.4,16600.0,33.6694,33.6694,33.5366,33.584,16600.0
2009-03-25 11:45:00,35.4,35.5,35.4,35.49,14600.0,33.584,33.6789,33.584,33.6694,14600.0
2009-03-25 11:50:00,35.48,35.52,35.47,35.5,7100.0,33.6599,33.6979,33.6504,33.6789,7100.0
2009-03-25 11:55:00,35.49,35.53,35.48,35.49,10800.0,33.6694,33.7074,33.6599,33.6694,10800.0
2009-03-25 12:00:00,35.49,35.58,35.44,35.57,14800.0,33.6694,33.7548,33.622,33.7453,14800.0
2009-03-25 12:05:00,35.57,35.59,35.51,35.52,18000.0,33.7453,33.7643,33.6884,33.6979,18000.0
2009-03-25 12:10:00,35.52,35.52,35.4,35.41,26000.0,33.6979,33.6979,33.584,33.5935,26000.0
2009-03-25 12:15:00,35.42,35.42,35.23,35.25,33100.0,33.603,33.603,33.4227,33.4417,33100.0
2009-03-25 12:20:00,35.26,35.26,35.1,35.1,41600.0,33.4512,33.4512,33.2994,33.2994,41600.0
2009-03-25 12:25:00,35.11,35.24,35.1,35.23,24600.0,33.3089,33.4322,33.2994,33.4227,24600.0
2009-03-25 12:30:00,35.24,35.28,35.22,35.23,11900.0,33.4322,33.4702,33.4133,33.4227,11900.0
2009-03-25 12:35:00,35.24,35.29,35.19,35.27,12400.0,33.4322,33.4797,33.3848,33.4607,12400.0
2009-03-25 12:40:00,35.26,35.29,35.24,35.26,41100.0,33.4512,33.4797,33.4322,33.4512,41100.0
2009-03-25 12:45:00,35.26,35.28,35.21,35.23,106800.0,33.4512,33.4702,33.4038,33.4227,106800.0
2009-03-25 12:50:00,35.23,35.25,35.18,35.25,72700.0,33.4227,33.4417,33.3753,33.4417,72700.0
2009-03-25 12:55:00,35.25,35.27,35.23,35.27,44800.0,33.4417,33.4607,33.4227,33.4607,44800.0
2009-03-25 13:00:00,35.27,35.32,35.26,35.29,8500.0,33.4607,33.5081,33.4512,33.4797,8500.0
2009-03-25 13:05:00,35.3,35.31,35.24,35.29,16100.0,33.4892,33.4986,33.4322,33.4797,16100.0
2009-03-25 13:10:00,35.3,35.33,35.28,35.3,18300.0,33.4892,33.5176,33.4702,33.4892,18300.0
2009-03-25 13:15:00,35.29,35.31,35.27,35.3,52200.0,33.4797,33.4986,33.4607,33.4892,52200.0
2009-03-25 13:20:00,35.31,35.31,35.16,35.26,57800.0,33.4986,33.4986,33.3563,33.4512,57800.0
2009-03-25 13:25:00,35.24,35.27,35.04,35.06,27500.0,33.4322,33.4607,33.2425,33.2615,27500.0
2009-03-25 13:30:00,35.05,35.06,34.94,34.95,37400.0,33.252,33.2615,33.1476,33.1571,37400.0
2009-03-25 13:35:00,34.95,34.95,34.9,34.93,23100.0,33.1571,33.1571,33.1097,33.1381,23100.0
2009-03-25 13:40:00,34.92,34.94,34.76,34.78,46300.0,33.1287,33.1476,32.9769,32.9958,46300.0
2009-03-25 13:45:00,34.77,34.8,34.73,34.79,36800.0,32.9863,33.0148,32.9484,33.0053,36800.0
2009-03-25 13:50:00,34.78,34.82,34.76,34.77,27400.0,32.9958,33.0338,32.9769,32.9863,27400.0
2009-03-25 13:55:00,34.77,34.83,34.74,34.79,26100.0,32.9863,33.0433,32.9579,33.0053,26100.0
2009-03-25 14:00:00,34.79,34.84,34.55,34.55,60900.0,33.0053,33.0528,32.7776,32.7776,60900.0
2009-03-25 14:05:00,34.54,34.55,34.39,34.41,107000.0,32.7681,32.7776,32.6258,32.6448,107000.0
2009-03-25 14:10:00,34.41,34.45,34.36,34.41,69800.0,32.6448,32.6828,32.5974,32.6448,69800.0
2009-03-25 14:15:00,34.42,34.45,34.4,34.45,27600.0,32.6543,32.6828,32.6353,32.6828,27600.0
2009-03-25 14:20:00,34.44,34.51,34.44,34.49,33800.0,32.6733,32.7397,32.6733,32.7207,33800.0
2009-03-25 14:25:00,34.48,34.49,34.43,34.43,23500.0,32.7112,32.7207,32.6638,32.6638,23500.0
2009-03-25 14:30:00,34.44,34.48,34.4,34.4,36500.0,32.6733,32.7112,32.6353,32.6353,36500.0
2009-03-25 14:35:00,34.4,34.43,34.37,34.4,35400.0,32.6353,32.6638,32.6069,32.6353,35400.0
2009-03-25 14:40:00,34.41,34.49,34.37,34.41,67500.0,32.6448,32.7207,32.6069,32.6448,67500.0
2009-03-25 14:45:00,34.4,34.41,34.31,34.37,57300.0,32.6353,32.6448,32.5499,32.6069,57300.0
2009-03-25 14:50:00,34.37,34.37,34.28,34.37,54000.0,32.6069,32.6069,32.5215,32.6069,54000.0
2009-03-25 14:55:00,34.37,34.46,34.34,34.34,48900.0,32.6069,32.6922,32.5784,32.5784,48900.0
2009-03-25 15:00:00,34.33,34.36,34.22,34.31,42600.0,32.5689,32.5974,32.4646,32.5499,42600.0
2009-03-25 15:05:00,34.32,34.37,34.26,34.33,34800.0,32.5594,32.6069,32.5025,32.5689,34800.0
2009-03-25 15:10:00,34.32,34.38,34.28,34.33,33300.0,32.5594,32.6164,32.5215,32.5689,33300.0
2009-03-25 15:15:00,34.32,34.41,34.3,34.4,32500.0,32.5594,32.6448,32.5405,32.6353,32500.0
2009-03-25 15:20:00,34.4,34.52,34.39,34.49,47800.0,32.6353,32.7492,32.6258,32.7207,47800.0
2009-03-25 15:25:00,34.48,34.59,34.47,34.55,38300.0,32.7112,32.8156,32.7017,32.7776,38300.0
2009-03-25 15:30:00,34.55,34.73,34.55,34.71,122500.0,32.7776,32.9484,32.7776,32.9294,122500.0
2009-03-25 15:35:00,34.71,34.83,34.67,34.73,211600.0,32.9294,33.0433,32.8915,32.9484,211600.0
2009-03-25 15:40:00,34.73,34.81,34.66,34.79,72200.0,32.9484,33.0243,32.882,33.0053,72200.0
2009-03-25 15:45:00,34.78,34.88,34.75,34.75,52000.0,32.9958,33.0907,32.9674,32.9674,52000.0
2009-03-25 15:50:00,34.74,34.84,34.7,34.84,62300.0,32.9579,33.0528,32.9199,33.0528,62300.0
2009-03-25 15:55:00,34.83,35.16,34.83,35.1,109900.0,33.0433,33.3563,33.0433,33.2994,109900.0
2009-03-26 09:30:00,35.41,35.48,35.01,35.41,151100.0,33.5935,33.6599,33.214,33.5935,151100.0
2009-03-26 09:35:00,35.41,35.87,35.41,35.76,63300.0,33.5935,34.0299,33.5935,33.9256,63300.0
2009-03-26 09:40:00,35.76,35.96,35.7,35.95,98000.0,33.9256,34.1153,33.8686,34.1058,98000.0
2009-03-26 09:45:00,35.94,36.01,35.85,35.85,144100.0,34.0963,34.1627,34.0109,34.0109,144100.0
2009-03-26 09:50:00,35.85,35.94,35.85,35.86,93000.0,34.0109,34.0963,34.0109,34.0204,93000.0
2009-03-26 09:55:00,35.85,35.89,35.73,35.79,88700.0,34.0109,34.0489,33.8971,33.954,88700.0
2009-03-26 10:00:00,35.78,35.79,35.61,35.66,65700.0,33.9445,33.954,33.7833,33.8307,65700.0
2009-03-26 10:05:00,35.65,35.66,35.62,35.64,40100.0,33.8212,33.8307,33.7927,33.8117,40100.0
2009-03-26 10:10:00,35.65,35.66,35.63,35.65,99900.0,33.8212,33.8307,33.8022,33.8212,99900.0
2009-03-26 10:15:00,35.65,35.65,35.45,35.48,73300.0,33.8212,33.8212,33.6315,33.6599,73300.0
2009-03-26 10:20:00,35.48,35.6,35.47,35.6,32000.0,33.6599,33.7738,33.6504,33.7738,32000.0
2009-03-26 10:25:00,35.61,35.68,35.6,35.65,46300.0,33.7833,33.8497,33.7738,33.8212,46300.0
2009-03-26 10:30:00,35.65,35.79,35.64,35.78,147600.0,33.8212,33.954,33.8117,33.9445,147600.0
2009-03-26 10:35:00,35.79,35.99,35.75,35.99,358600.0,33.954,34.1438,33.9161,34.1438,358600.0
2009-03-26 10:40:00,35.98,36.01,35.97,36.0,98100.0,34.1343,34.1627,34.1248,34.1532,98100.0
2009-03-26 10:45:00,35.99,35.99,35.9,35.99,75300.0,34.1438,34.1438,34.0584,34.1438,75300.0
2009-03-26 10:50:00,35.98,36.13,35.98,36.01,118000.0,34.1343,34.2766,34.1343,34.1627,118000.0
2009-03-26 10:55:00,36.02,36.03,35.95,36.01,79100.0,34.1722,34.1817,34.1058,34.1627,79100.0
2009-03-26 11:00:00,36.02,36.11,36.0,36.09,50500.0,34.1722,34.2576,34.1532,34.2386,50500.0
2009-03-26 11:05:00,36.09,36.2,36.05,36.18,92300.0,34.2386,34.343,34.2007,34.324,92300.0
2009-03-26 11:10:00,36.18,36.2,36.17,36.19,59200.0,34.324,34.343,34.3145,34.3335,59200.0
2009-03-26 11:15:00,36.2,36.33,36.2,36.28,205300.0,34.343,34.4663,34.343,34.4189,205300.0
2009-03-26 11:20:00,36.28,36.37,36.27,36.34,68700.0,34.4189,34.5043,34.4094,34.4758,68700.0
2009-03-26 11:25:00,36.34,36.46,36.34,36.4,75400.0,34.4758,34.5897,34.4758,34.5327,75400.0
2009-03-26 11:30:00,36.4,36.51,36.39,36.5,152900.0,34.5327,34.6371,34.5232,34.6276,152900.0
2009-03-26 11:35:00,36.5,36.6,36.5,36.59,71600.0,34.6276,34.7225,34.6276,34.713,71600.0
2009-03-26 11:40:00,36.59,36.67,36.52,36.67,101100.0,34.713,34.7889,34.6466,34.7889,101100.0
2009-03-26 11:45:00,36.67,36.67,36.4,36.41,91300.0,34.7889,34.7889,34.5327,34.5422,91300.0
2009-03-26 11:50:00,36.41,36.44,36.24,36.26,115900.0,34.5422,34.5707,34.3809,34.3999,115900.0
2009-03-26 11:55:00,36.27,36.35,36.26,36.28,40700.0,34.4094,34.4853,34.3999,34.4189,40700.0
2009-03-26 12:00:00,36.28,36.32,36.25,36.26,40800.0,34.4189,34.4568,34.3904,34.3999,40800.0
2009-03-26 12:05:00,36.26,36.44,36.26,36.41,82300.0,34.3999,34.5707,34.3999,34.5422,82300.0
2009-03-26 12:10:00,36.41,36.42,36.38,36.38,36600.0,34.5422,34.5517,34.5138,34.5138,36600.0
2009-03-26 12:15:00,36.39,36.45,36.37,36.45,90800.0,34.5232,34.5802,34.5043,34.5802,90800.0
2009-03-26 12:20:00,36.45,36.62,36.42,36.6,59800.0,34.5802,34.7414,34.5517,34.7225,59800.0
2009-03-26 12:25:00,36.6,36.6,36.53,36.59,55300.0,34.7225,34.7225,34.6561,34.713,55300.0
2009-03-26 12:30:00,36.59,36.64,36.48,36.49,182000.0,34.713,34.7604,34.6086,34.6181,182000.0
2009-03-26 12:35:00,36.5,36.5,36.38,36.48,175000.0,34.6276,34.6276,34.5138,34.6086,175000.0
2009-03-26 12:40:00,36.49,36.49,36.35,36.35,29800.0,34.6181,34.6181,34.4853,34.4853,29800.0
2009-03-26 12:45:00,36.34,36.35,36.31,36.33,37800.0,34.4758,34.4853,34.4473,34.4663,37800.0
2009-03-26 12:50:00,36.33,36.37,36.31,36.36,43700.0,34.4663,34.5043,34.4473,34.4948,43700.0
2009-03-26 12:55:00,36.35,36.37,36.35,36.36,38000.0,34.4853,34.5043,34.4853,34.4948,38000.0
2009-03-26 13:00:00,36.35,36.62,36.35,36.54,56700.0,34.4853,34.7414,34.4853,34.6655,56700.0
2009-03-26 13:05:00,36.54,36.76,36.52,36.76,55500.0,34.6655,34.8743,34.6466,34.8743,55500.0
2009-03-26 13:10:00,36.75,36.76,36.63,36.63,103200.0,34.8648,34.8743,34.7509,34.7509,103200.0
2009-03-26 13:15:00,36.64,36.7,36.63,36.65,55400.0,34.7604,34.8173,34.7509,34.7699,55400.0
2009-03-26 13:20:00,36.65,36.81,36.65,36.75,81800.0,34.7699,34.9217,34.7699,34.8648,81800.0
2009-03-26 13:25:00,36.75,36.77,36.7,36.7,47400.0,34.8648,34.8837,34.8173,34.8173,47400.0
2009-03-26 13:30:00,36.7,36.75,36.66,36.67,43800.0,34.8173,34.8648,34.7794,34.7889,43800.0
2009-03-26 13:35:00,36.67,36.72,36.6,36.67,53200.0,34.7889,34.8363,34.7225,34.7889,53200.0
2009-03-26 13:40:00,36.68,36.68,36.52,36.54,68500.0,34.7984,34.7984,34.6466,34.6655,68500.0
2009-03-26 13:45:00,36.54,36.56,36.45,36.45,47300.0,34.6655,34.6845,34.5802,34.5802,47300.0
2009-03-26 13:50:00,36.45,36.58,36.45,36.45,58200.0,34.5802,34.7035,34.5802,34.5802,58200.0
2009-03-26 13:55:00,36.44,36.46,36.38,36.41,57200.0,34.5707,34.5897,34.5138,34.5422,57200.0
2009-03-26 14:00:00,36.41,36.51,36.41,36.5,45700.0,34.5422,34.6371,34.5422,34.6276,45700.0
2009-03-26 14:05:00,36.5,36.55,36.49,36.53,60000.0,34.6276,34.675,34.6181,34.6561,60000.0
2009-03-26 14:10:00,36.53,36.63,36.52,36.63,58500.0,34.6561,34.7509,34.6466,34.7509,58500.0
2009-03-26 14:15:00,36.63,36.64,36.57,36.58,55400.0,34.7509,34.7604,34.694,34.7035,55400.0
2009-03-26 14:20:00,36.58,36.64,36.57,36.6,59100.0,34.7035,34.7604,34.694,34.7225,59100.0
2009-03-26 14:25:00,36.6,36.68,36.48,36.52,67600.0,34.7225,34.7984,34.6086,34.6466,67600.0
2009-03-26 14:30:00,36.53,36.62,36.51,36.54,94700.0,34.6561,34.7414,34.6371,34.6655,94700.0
2009-03-26 14:35:00,36.53,36.66,36.53,36.61,43700.0,34.6561,34.7794,34.6561,34.732,43700.0
2009-03-26 14:40:00,36.62,36.63,36.54,36.55,31000.0,34.7414,34.7509,34.6655,34.675,31000.0
2009-03-26 14:45:00,36.55,36.59,36.5,36.51,66000.0,34.675,34.713,34.6276,34.6371,66000.0
2009-03-26 14:50:00,36.51,36.51,36.39,36.4,48400.0,34.6371,34.6371,34.5232,34.5327,48400.0
2009-03-26 14:55:00,36.4,36.44,36.22,36.24,99700.0,34.5327,34.5707,34.362,34.3809,99700.0
2009-03-26 15:00:00,36.24,36.29,36.2,36.22,82000.0,34.3809,34.4284,34.343,34.362,82000.0
2009-03-26 15:05:00,36.22,36.4,36.21,36.38,77100.0,34.362,34.5327,34.3525,34.5138,77100.0
2009-03-26 15:10:00,36.38,36.43,36.37,36.43,179500.0,34.5138,34.5612,34.5043,34.5612,179500.0
2009-03-26 15:15:00,36.43,36.53,36.43,36.5,126100.0,34.5612,34.6561,34.5612,34.6276,126100.0
2009-03-26 15:20:00,36.51,36.6,36.5,36.59,81100.0,34.6371,34.7225,34.6276,34.713,81100.0
2009-03-26 15:25:00,36.59,36.72,36.59,36.7,111000.0,34.713,34.8363,34.713,34.8173,111000.0
2009-03-26 15:30:00,36.7,36.75,36.68,36.71,162200.0,34.8173,34.8648,34.7984,34.8268,162200.0
2009-03-26 15:35:00,36.71,36.76,36.63,36.76,376500.0,34.8268,34.8743,34.7509,34.8743,376500.0
2009-03-26 15:40:00,36.75,36.82,36.73,36.74,131300.0,34.8648,34.9312,34.8458,34.8553,131300.0
2009-03-26 15:45:00,36.74,36.79,36.73,36.74,123900.0,34.8553,34.9027,34.8458,34.8553,123900.0
2009-03-26 15:50:00,36.75,36.82,36.7,36.74,175600.0,34.8648,34.9312,34.8173,34.8553,175600.0
2009-03-26 15:55:00,36.74,36.87,36.73,36.86,212200.0,34.8553,34.9786,34.8458,34.9691,212200.0
2009-03-27 09:30:00,36.49,36.69,36.48,36.69,36100.0,34.6181,34.8079,34.6086,34.8079,36100.0
2009-03-27 09:35:00,36.68,36.74,36.5,36.54,14300.0,34.7984,34.8553,34.6276,34.6655,14300.0
2009-03-27 09:40:00,36.55,36.98,36.55,36.95,200900.0,34.675,35.083,34.675,35.0545,200900.0
2009-03-27 09:45:00,36.95,36.95,36.73,36.73,63200.0,35.0545,35.0545,34.8458,34.8458,63200.0
2009-03-27 09:50:00,36.73,36.9,36.67,36.9,43000.0,34.8458,35.0071,34.7889,35.0071,43000.0
2009-03-27 09:55:00,36.9,37.08,36.9,37.06,83200.0,35.0071,35.1778,35.0071,35.1589,83200.0
2009-03-27 10:00:00,37.08,37.1,37.05,37.05,76500.0,35.1778,35.1968,35.1494,35.1494,76500.0
2009-03-27 10:05:00,37.05,37.08,37.04,37.05,99300.0,35.1494,35.1778,35.1399,35.1494,99300.0
2009-03-27 10:10:00,37.06,37.2,37.05,37.11,90000.0,35.1589,35.2917,35.1494,35.2063,90000.0
2009-03-27 10:15:00,37.1,37.13,37.05,37.13,27600.0,35.1968,35.2253,35.1494,35.2253,27600.0
2009-03-27 10:20:00,37.11,37.33,37.11,37.32,44700.0,35.2063,35.415,35.2063,35.4055,44700.0
2009-03-27 10:25:00,37.31,37.41,37.3,37.39,46000.0,35.396,35.4909,35.3866,35.4719,46000.0
2009-03-27 10:30:00,37.38,37.47,37.38,37.46,54200.0,35.4625,35.5478,35.4625,35.5384,54200.0
2009-03-27 10:35:00,37.47,37.61,37.46,37.6,31500.0,35.5478,35.6807,35.5384,35.6712,31500.0
2009-03-27 10:40:00,37.61,37.66,37.53,37.53,84800.0,35.6807,35.7281,35.6048,35.6048,84800.0
2009-03-27 10:45:00,37.53,37.66,37.53,37.55,61400.0,35.6048,35.7281,35.6048,35.6237,61400.0
2009-03-27 10:50:00,37.54,37.6,37.5,37.53,82600.0,35.6142,35.6712,35.5763,35.6048,82600.0
2009-03-27 10:55:00,37.55,37.56,37.53,37.55,24400.0,35.6237,35.6332,35.6048,35.6237,24400.0
2009-03-27 11:00:00,37.55,37.56,37.4,37.44,45800.0,35.6237,35.6332,35.4814,35.5194,45800.0
2009-03-27 11:05:00,37.45,37.62,37.45,37.49,29400.0,35.5289,35.6901,35.5289,35.5668,29400.0
2009-03-27 11:10:00,37.51,37.54,37.38,37.46,47600.0,35.5858,35.6142,35.4625,35.5384,47600.0
2009-03-27 11:15:00,37.46,37.47,37.41,37.45,24900.0,35.5384,35.5478,35.4909,35.5289,24900.0
2009-03-27 11:20:00,37.44,37.56,37.44,37.52,60700.0,35.5194,35.6332,35.5194,35.5953,60700.0
2009-03-27 11:25:00,37.51,37.53,37.49,37.5,46100.0,35.5858,35.6048,35.5668,35.5763,46100.0
2009-03-27 11:30:00,37.49,37.5,37.4,37.44,22400.0,35.5668,35.5763,35.4814,35.5194,22400.0
2009-03-27 11:35:00,37.44,37.51,37.42,37.44,29700.0,35.5194,35.5858,35.5004,35.5194,29700.0
2009-03-27 11:40:00,37.45,37.56,37.44,37.56,26300.0,35.5289,35.6332,35.5194,35.6332,26300.0
2009-03-27 11:45:00,37.55,37.65,37.55,37.58,30600.0,35.6237,35.7186,35.6237,35.6522,30600.0
2009-03-27 11:50:00,37.58,37.6,37.55,37.55,70500.0,35.6522,35.6712,35.6237,35.6237,70500.0
2009-03-27 11:55:00,37.55,37.59,37.49,37.59,43200.0,35.6237,35.6617,35.5668,35.6617,43200.0
2009-03-27 12:00:00,37.58,37.62,37.58,37.6,55400.0,35.6522,35.6901,35.6522,35.6712,55400.0
2009-03-27 12:05:00,37.61,37.62,37.5,37.56,27200.0,35.6807,35.6901,35.5763,35.6332,27200.0
2009-03-27 12:10:00,37.56,37.59,37.48,37.58,42100.0,35.6332,35.6617,35.5573,35.6522,42100.0
2009-03-27 12:15:00,37.58,37.59,37.46,37.48,63100.0,35.6522,35.6617,35.5384,35.5573,63100.0
2009-03-27 12:20:00,37.48,37.5,37.45,37.45,26400.0,35.5573,35.5763,35.5289,35.5289,26400.0
2009-03-27 12:25:00,37.46,37.46,37.36,37.36,26300.0,35.5384,35.5384,35.4435,35.4435,26300.0
2009-03-27 12:30:00,37.36,37.36,37.32,37.33,43100.0,35.4435,35.4435,35.4055,35.415,43100.0
2009-03-27 12:35:00,37.33,37.34,37.14,37.14,74200.0,35.415,35.4245,35.2348,35.2348,74200.0
2009-03-27 12:40:00,37.15,37.2,37.11,37.15,31000.0,35.2443,35.2917,35.2063,35.2443,31000.0
2009-03-27 12:45:00,37.15,37.16,37.11,37.11,46900.0,35.2443,35.2537,35.2063,35.2063,46900.0
2009-03-27 12:50:00,37.11,37.12,36.96,36.97,64300.0,35.2063,35.2158,35.064,35.0735,64300.0
2009-03-27 12:55:00,36.98,36.99,36.83,36.88,53000.0,35.083,35.0925,34.9407,34.9881,53000.0
2009-03-27 13:00:00,36.88,36.91,36.78,36.79,61000.0,34.9881,35.0166,34.8932,34.9027,61000.0
2009-03-27 13:05:00,36.8,36.88,36.8,36.83,63600.0,34.9122,34.9881,34.9122,34.9407,63600.0
2009-03-27 13:10:00,36.82,36.84,36.71,36.82,32100.0,34.9312,34.9502,34.8268,34.9312,32100.0
2009-03-27 13:15:00,36.82,36.86,36.8,36.84,21300.0,34.9312,34.9691,34.9122,34.9502,21300.0
2009-03-27 13:20:00,36.85,36.85,36.78,36.8,22300.0,34.9596,34.9596,34.8932,34.9122,22300.0
2009-03-27 13:25:00,36.81,36.85,36.79,36.79,32900.0,34.9217,34.9596,34.9027,34.9027,32900.0
2009-03-27 13:30:00,36.8,36.94,36.78,36.92,74900.0,34.9122,35.045,34.8932,35.0261,74900.0
2009-03-27 13:35:00,36.91,36.91,36.81,36.84,29000.0,35.0166,35.0166,34.9217,34.9502,29000.0
2009-03-27 13:40:00,36.83,36.85,36.7,36.73,40500.0,34.9407,34.9596,34.8173,34.8458,40500.0
2009-03-27 13:45:00,36.73,36.79,36.66,36.75,43500.0,34.8458,34.9027,34.7794,34.8648,43500.0
2009-03-27 13:50:00,36.74,36.74,36.6,36.63,30100.0,34.8553,34.8553,34.7225,34.7509,30100.0
2009-03-27 13:55:00,36.63,36.76,36.62,36.72,20100.0,34.7509,34.8743,34.7414,34.8363,20100.0
2009-03-27 14:00:00,36.72,36.78,36.67,36.74,34400.0,34.8363,34.8932,34.7889,34.8553,34400.0
2009-03-27 14:05:00,36.74,36.8,36.7,36.73,53500.0,34.8553,34.9122,34.8173,34.8458,53500.0
2009-03-27 14:10:00,36.71,36.79,36.7,36.71,44100.0,34.8268,34.9027,34.8173,34.8268,44100.0
2009-03-27 14:15:00,36.71,36.75,36.68,36.71,64200.0,34.8268,34.8648,34.7984,34.8268,64200.0
2009-03-27 14:20:00,36.72,36.8,36.66,36.76,74400.0,34.8363,34.9122,34.7794,34.8743,74400.0
2009-03-27 14:25:00,36.76,36.76,36.65,36.69,93700.0,34.8743,34.8743,34.7699,34.8079,93700.0
2009-03-27 14:30:00,36.69,36.73,36.6,36.69,47200.0,34.8079,34.8458,34.7225,34.8079,47200.0
2009-03-27 14:35:00,36.68,36.76,36.68,36.73,63000.0,34.7984,34.8743,34.7984,34.8458,63000.0
2009-03-27 14:40:00,36.72,36.77,36.72,36.74,46300.0,34.8363,34.8837,34.8363,34.8553,46300.0
2009-03-27 14:45:00,36.75,36.75,36.6,36.71,34000.0,34.8648,34.8648,34.7225,34.8268,34000.0
2009-03-27 14:50:00,36.7,36.71,36.58,36.65,46400.0,34.8173,34.8268,34.7035,34.7699,46400.0
2009-03-27 14:55:00,36.65,36.75,36.63,36.75,46400.0,34.7699,34.8648,34.7509,34.8648,46400.0
2009-03-27 15:00:00,36.75,36.86,36.75,36.85,48700.0,34.8648,34.9691,34.8648,34.9596,48700.0
2009-03-27 15:05:00,36.85,36.85,36.81,36.83,44200.0,34.9596,34.9596,34.9217,34.9407,44200.0
2009-03-27 15:10:00,36.82,37.4,36.79,36.81,150100.0,34.9312,35.4814,34.9027,34.9217,150100.0
2009-03-27 15:15:00,36.8,36.89,36.76,36.88,27700.0,34.9122,34.9976,34.8743,34.9881,27700.0
2009-03-27 15:20:00,36.88,36.88,36.8,36.81,37500.0,34.9881,34.9881,34.9122,34.9217,37500.0
2009-03-27 15:25:00,36.81,36.84,36.73,36.76,35600.0,34.9217,34.9502,34.8458,34.8743,35600.0
2009-03-27 15:30:00,36.76,36.81,36.74,36.74,48500.0,34.8743,34.9217,34.8553,34.8553,48500.0
2009-03-27 15:35:00,36.74,36.74,36.66,36.67,59300.0,34.8553,34.8553,34.7794,34.7889,59300.0
2009-03-27 15:40:00,36.67,36.76,36.64,36.72,65700.0,34.7889,34.8743,34.7604,34.8363,65700.0
2009-03-27 15:45:00,36.71,36.77,36.67,36.68,65600.0,34.8268,34.8837,34.7889,34.7984,65600.0
2009-03-27 15:50:00,36.68,36.77,36.65,36.65,80000.0,34.7984,34.8837,34.7699,34.7699,80000.0
2009-03-27 15:55:00,36.65,36.65,36.49,36.61,106900.0,34.7699,34.7699,34.6181,34.732,106900.0
2009-03-30 09:30:00,35.99,36.13,35.73,35.91,78700.0,34.1438,34.2766,33.8971,34.0679,78700.0
2009-03-30 09:35:00,36.01,36.01,35.71,35.74,31000.0,34.1627,34.1627,33.8781,33.9066,31000.0
2009-03-30 09:40:00,35.72,35.76,35.13,35.28,48100.0,33.8876,33.9256,33.3279,33.4702,48100.0
2009-03-30 09:45:00,35.27,35.39,35.19,35.24,74900.0,33.4607,33.5745,33.3848,33.4322,74900.0
2009-03-30 09:50:00,35.23,35.48,35.14,35.47,75600.0,33.4227,33.6599,33.3374,33.6504,75600.0
2009-03-30 09:55:00,35.46,35.48,35.39,35.44,21900.0,33.6409,33.6599,33.5745,33.622,21900.0
2009-03-30 10:00:00,35.43,35.47,35.31,35.31,24800.0,33.6125,33.6504,33.4986,33.4986,24800.0
2009-03-30 10:05:00,35.3,35.46,35.29,35.45,28800.0,33.4892,33.6409,33.4797,33.6315,28800.0
2009-03-30 10:10:00,35.45,35.53,35.44,35.53,19600.0,33.6315,33.7074,33.622,33.7074,19600.0
2009-03-30 10:15:00,35.53,35.55,35.34,35.36,23300.0,33.7074,33.7263,33.5271,33.5461,23300.0
2009-03-30 10:20:00,35.38,35.46,35.29,35.45,54300.0,33.5651,33.6409,33.4797,33.6315,54300.0
2009-03-30 10:25:00,35.45,35.52,35.42,35.48,36800.0,33.6315,33.6979,33.603,33.6599,36800.0
2009-03-30 10:30:00,35.46,35.47,35.43,35.46,50000.0,33.6409,33.6504,33.6125,33.6409,50000.0
2009-03-30 10:35:00,35.46,35.49,35.44,35.46,29400.0,33.6409,33.6694,33.622,33.6409,29400.0
2009-03-30 10:40:00,35.46,35.53,35.46,35.51,39100.0,33.6409,33.7074,33.6409,33.6884,39100.0
2009-03-30 10:45:00,35.51,35.64,35.44,35.62,59700.0,33.6884,33.8117,33.622,33.7927,59700.0
2009-03-30 10:50:00,35.62,35.77,35.62,35.75,34500.0,33.7927,33.935,33.7927,33.9161,34500.0
2009-03-30 10:55:00,35.73,35.75,35.68,35.69,15300.0,33.8971,33.9161,33.8497,33.8592,15300.0
2009-03-30 11:00:00,35.68,35.7,35.59,35.61,17400.0,33.8497,33.8686,33.7643,33.7833,17400.0
2009-03-30 11:05:00,35.61,35.61,35.5,35.52,54900.0,33.7833,33.7833,33.6789,33.6979,54900.0
2009-03-30 11:10:00,35.52,35.59,35.51,35.53,54900.0,33.6979,33.7643,33.6884,33.7074,54900.0
2009-03-30 11:15:00,35.54,35.56,35.52,35.53,94700.0,33.7168,33.7358,33.6979,33.7074,94700.0
2009-03-30 11:20:00,35.54,35.59,35.44,35.44,56400.0,33.7168,33.7643,33.622,33.622,56400.0
2009-03-30 11:25:00,35.44,35.44,35.34,35.34,26000.0,33.622,33.622,33.5271,33.5271,26000.0
2009-03-30 11:30:00,35.34,35.35,35.27,35.33,45800.0,33.5271,33.5366,33.4607,33.5176,45800.0
2009-03-30 11:35:00,35.32,35.44,35.32,35.44,26400.0,33.5081,33.622,33.5081,33.622,26400.0
2009-03-30 11:40:00,35.44,35.58,35.42,35.53,31900.0,33.622,33.7548,33.603,33.7074,31900.0
2009-03-30 11:45:00,35.53,35.65,35.5,35.62,30300.0,33.7074,33.8212,33.6789,33.7927,30300.0
2009-03-30 11:50:00,35.62,35.64,35.56,35.61,21900.0,33.7927,33.8117,33.7358,33.7833,21900.0
2009-03-30 11:55:00,35.62,35.69,35.6,35.65,34300.0,33.7927,33.8592,33.7738,33.8212,34300.0
2009-03-30 12:00:00,35.65,35.75,35.64,35.65,23400.0,33.8212,33.9161,33.8117,33.8212,23400.0
2009-03-30 12:05:00,35.64,35.7,35.61,35.63,17600.0,33.8117,33.8686,33.7833,33.8022,17600.0
2009-03-30 12:10:00,35.64,35.67,35.6,35.62,21400.0,33.8117,33.8402,33.7738,33.7927,21400.0
2009-03-30 12:15:00,35.63,35.76,35.61,35.74,13900.0,33.8022,33.9256,33.7833,33.9066,13900.0
2009-03-30 12:20:00,35.75,35.76,35.71,35.75,45400.0,33.9161,33.9256,33.8781,33.9161,45400.0
2009-03-30 12:25:00,35.75,35.76,35.72,35.75,34400.0,33.9161,33.9256,33.8876,33.9161,34400.0
2009-03-30 12:30:00,35.74,35.74,35.64,35.66,13800.0,33.9066,33.9066,33.8117,33.8307,13800.0
2009-03-30 12:35:00,35.66,35.72,35.65,35.69,14500.0,33.8307,33.8876,33.8212,33.8592,14500.0
2009-03-30 12:40:00,35.69,35.71,35.65,35.66,22100.0,33.8592,33.8781,33.8212,33.8307,22100.0
2009-03-30 12:45:00,35.66,35.7,35.65,35.69,12700.0,33.8307,33.8686,33.8212,33.8592,12700.0
2009-03-30 12:50:00,35.69,35.71,35.65,35.68,87800.0,33.8592,33.8781,33.8212,33.8497,87800.0
2009-03-30 12:55:00,35.69,35.72,35.56,35.58,33000.0,33.8592,33.8876,33.7358,33.7548,33000.0
2009-03-30 13:00:00,35.57,35.61,35.56,35.58,24000.0,33.7453,33.7833,33.7358,33.7548,24000.0
2009-03-30 13:05:00,35.58,35.6,35.53,35.55,39400.0,33.7548,33.7738,33.7074,33.7263,39400.0
2009-03-30 13:10:00,35.55,35.62,35.53,35.58,34100.0,33.7263,33.7927,33.7074,33.7548,34100.0
2009-03-30 13:15:00,35.57,35.63,35.56,35.56,47800.0,33.7453,33.8022,33.7358,33.7358,47800.0
2009-03-30 13:20:00,35.56,35.58,35.54,35.58,24900.0,33.7358,33.7548,33.7168,33.7548,24900.0
2009-03-30 13:25:00,35.58,35.71,35.57,35.7,33000.0,33.7548,33.8781,33.7453,33.8686,33000.0
2009-03-30 13:30:00,35.71,35.78,35.71,35.75,116600.0,33.8781,33.9445,33.8781,33.9161,116600.0
2009-03-30 13:35:00,35.74,35.74,35.62,35.63,52900.0,33.9066,33.9066,33.7927,33.8022,52900.0
2009-03-30 13:40:00,35.62,35.64,35.62,35.63,26900.0,33.7927,33.8117,33.7927,33.8022,26900.0
2009-03-30 13:45:00,35.64,35.64,35.55,35.55,58100.0,33.8117,33.8117,33.7263,33.7263,58100.0
2009-03-30 13:50:00,35.56,35.58,35.49,35.51,36900.0,33.7358,33.7548,33.6694,33.6884,36900.0
2009-03-30 13:55:00,35.51,35.51,35.47,35.48,13200.0,33.6884,33.6884,33.6504,33.6599,13200.0
2009-03-30 14:00:00,35.47,35.55,35.43,35.54,22100.0,33.6504,33.7263,33.6125,33.7168,22100.0
2009-03-30 14:05:00,35.53,35.54,35.5,35.52,22500.0,33.7074,33.7168,33.6789,33.6979,22500.0
2009-03-30 14:10:00,35.52,35.6,35.52,35.57,70800.0,33.6979,33.7738,33.6979,33.7453,70800.0
2009-03-30 14:15:00,35.58,35.58,35.54,35.54,27500.0,33.7548,33.7548,33.7168,33.7168,27500.0
2009-03-30 14:20:00,35.54,35.62,35.49,35.6,35200.0,33.7168,33.7927,33.6694,33.7738,35200.0
2009-03-30 14:25:00,35.6,35.6,35.45,35.5,24900.0,33.7738,33.7738,33.6315,33.6789,24900.0
2009-03-30 14:30:00,35.49,35.58,35.44,35.56,22800.0,33.6694,33.7548,33.622,33.7358,22800.0
2009-03-30 14:35:00,35.56,35.58,35.51,35.55,24500.0,33.7358,33.7548,33.6884,33.7263,24500.0
2009-03-30 14:40:00,35.55,35.56,35.42,35.45,49100.0,33.7263,33.7358,33.603,33.6315,49100.0
2009-03-30 14:45:00,35.44,35.53,35.44,35.53,26800.0,33.622,33.7074,33.622,33.7074,26800.0
2009-03-30 14:50:00,35.53,35.57,35.5,35.56,39700.0,33.7074,33.7453,33.6789,33.7358,39700.0
2009-03-30 14:55:00,35.56,35.57,35.48,35.48,37100.0,33.7358,33.7453,33.6599,33.6599,37100.0
2009-03-30 15:00:00,35.48,35.56,35.47,35.55,30600.0,33.6599,33.7358,33.6504,33.7263,30600.0
2009-03-30 15:05:00,35.55,35.66,35.53,35.66,75600.0,33.7263,33.8307,33.7074,33.8307,75600.0
2009-03-30 15:10:00,35.65,35.77,35.65,35.77,72100.0,33.8212,33.935,33.8212,33.935,72100.0
2009-03-30 15:15:00,35.77,35.88,35.75,35.85,72200.0,33.935,34.0394,33.9161,34.0109,72200.0
2009-03-30 15:20:00,35.84,35.9,35.73,35.88,92500.0,34.0015,34.0584,33.8971,34.0394,92500.0
2009-03-30 15:25:00,35.88,35.95,35.82,35.84,61900.0,34.0394,34.1058,33.9825,34.0015,61900.0
2009-03-30 15:30:00,35.84,35.96,35.82,35.91,66200.0,34.0015,34.1153,33.9825,34.0679,66200.0
2009-03-30 15:35:00,35.91,35.91,35.81,35.84,87000.0,34.0679,34.0679,33.973,34.0015,87000.0
2009-03-30 15:40:00,35.83,35.84,35.71,35.77,105300.0,33.992,34.0015,33.8781,33.935,105300.0
2009-03-30 15:45:00,35.77,35.82,35.73,35.76,94400.0,33.935,33.9825,33.8971,33.9256,94400.0
2009-03-30 15:50:00,35.77,35.95,35.76,35.92,151600.0,33.935,34.1058,33.9256,34.0774,151600.0
2009-03-30 15:55:00,35.92,36.01,35.89,35.9,144100.0,34.0774,34.1627,34.0489,34.0584,144100.0
2009-03-31 09:30:00,35.84,36.0,35.73,35.78,73200.0,34.0015,34.1532,33.8971,33.9445,73200.0
2009-03-31 09:35:00,35.77,36.0,35.71,35.86,30700.0,33.935,34.1532,33.8781,34.0204,30700.0
2009-03-31 09:40:00,35.86,36.0,35.84,35.85,27800.0,34.0204,34.1532,34.0015,34.0109,27800.0
2009-03-31 09:45:00,35.86,35.95,35.81,35.94,45700.0,34.0204,34.1058,33.973,34.0963,45700.0
2009-03-31 09:50:00,35.94,35.99,35.88,35.94,86300.0,34.0963,34.1438,34.0394,34.0963,86300.0
2009-03-31 09:55:00,35.94,36.07,35.93,35.96,68600.0,34.0963,34.2197,34.0868,34.1153,68600.0
2009-03-31 10:00:00,35.96,35.96,35.84,35.88,222600.0,34.1153,34.1153,34.0015,34.0394,222600.0
2009-03-31 10:05:00,35.88,35.94,35.83,35.86,85300.0,34.0394,34.0963,33.992,34.0204,85300.0
2009-03-31 10:10:00,35.87,35.94,35.85,35.9,63400.0,34.0299,34.0963,34.0109,34.0584,63400.0
2009-03-31 10:15:00,35.9,35.92,35.87,35.9,77900.0,34.0584,34.0774,34.0299,34.0584,77900.0
2009-03-31 10:20:00,35.89,35.95,35.87,35.9,33500.0,34.0489,34.1058,34.0299,34.0584,33500.0
2009-03-31 10:25:00,35.9,35.93,35.83,35.89,49000.0,34.0584,34.0868,33.992,34.0489,49000.0
2009-03-31 10:30:00,35.9,35.96,35.89,35.91,72400.0,34.0584,34.1153,34.0489,34.0679,72400.0
2009-03-31 10:35:00,35.91,35.97,35.91,35.92,42300.0,34.0679,34.1248,34.0679,34.0774,42300.0
2009-03-31 10:40:00,35.93,35.93,35.85,35.89,21800.0,34.0868,34.0868,34.0109,34.0489,21800.0
2009-03-31 10:45:00,35.9,35.92,35.84,35.86,35000.0,34.0584,34.0774,34.0015,34.0204,35000.0
2009-03-31 10:50:00,35.85,35.88,35.7,35.76,50100.0,34.0109,34.0394,33.8686,33.9256,50100.0
2009-03-31 10:55:00,35.76,35.79,35.64,35.75,53900.0,33.9256,33.954,33.8117,33.9161,53900.0
2009-03-31 11:00:00,35.75,35.8,35.67,35.68,118700.0,33.9161,33.9635,33.8402,33.8497,118700.0
2009-03-31 11:05:00,35.67,35.69,35.49,35.54,74300.0,33.8402,33.8592,33.6694,33.7168,74300.0
2009-03-31 11:10:00,35.53,35.66,35.53,35.64,36500.0,33.7074,33.8307,33.7074,33.8117,36500.0
2009-03-31 11:15:00,35.65,35.68,35.62,35.65,31500.0,33.8212,33.8497,33.7927,33.8212,31500.0
2009-03-31 11:20:00,35.65,35.68,35.61,35.66,30900.0,33.8212,33.8497,33.7833,33.8307,30900.0
2009-03-31 11:25:00,35.66,35.75,35.66,35.73,40800.0,33.8307,33.9161,33.8307,33.8971,40800.0
2009-03-31 11:30:00,35.73,35.77,35.72,35.75,25800.0,33.8971,33.935,33.8876,33.9161,25800.0
2009-03-31 11:35:00,35.75,35.77,35.73,35.73,26000.0,33.9161,33.935,33.8971,33.8971,26000.0
2009-03-31 11:40:00,35.73,35.73,35.65,35.69,31900.0,33.8971,33.8971,33.8212,33.8592,31900.0
2009-03-31 11:45:00,35.69,35.71,35.68,35.7,13200.0,33.8592,33.8781,33.8497,33.8686,13200.0
2009-03-31 11:50:00,35.7,35.75,35.69,35.73,22400.0,33.8686,33.9161,33.8592,33.8971,22400.0
2009-03-31 11:55:00,35.73,35.75,35.7,35.72,10100.0,33.8971,33.9161,33.8686,33.8876,10100.0
2009-03-31 12:00:00,35.71,35.71,35.62,35.64,37800.0,33.8781,33.8781,33.7927,33.8117,37800.0
2009-03-31 12:05:00,35.63,35.64,35.61,35.63,18600.0,33.8022,33.8117,33.7833,33.8022,18600.0
2009-03-31 12:10:00,35.63,35.63,35.59,35.61,47100.0,33.8022,33.8022,33.7643,33.7833,47100.0
2009-03-31 12:15:00,35.61,35.67,35.6,35.62,34200.0,33.7833,33.8402,33.7738,33.7927,34200.0
2009-03-31 12:20:00,35.62,35.62,35.59,35.61,26900.0,33.7927,33.7927,33.7643,33.7833,26900.0
2009-03-31 12:25:00,35.6,35.62,35.59,35.61,19800.0,33.7738,33.7927,33.7643,33.7833,19800.0
2009-03-31 12:30:00,35.62,35.64,35.6,35.62,16900.0,33.7927,33.8117,33.7738,33.7927,16900.0
2009-03-31 12:35:00,35.62,35.68,35.61,35.68,19200.0,33.7927,33.8497,33.7833,33.8497,19200.0
2009-03-31 12:40:00,35.68,35.76,35.67,35.67,25700.0,33.8497,33.9256,33.8402,33.8402,25700.0
2009-03-31 12:45:00,35.67,35.71,35.63,35.71,33300.0,33.8402,33.8781,33.8022,33.8781,33300.0
2009-03-31 12:50:00,35.71,35.81,35.7,35.8,20800.0,33.8781,33.973,33.8686,33.9635,20800.0
2009-03-31 12:55:00,35.8,35.83,35.77,35.78,45000.0,33.9635,33.992,33.935,33.9445,45000.0
2009-03-31 13:00:00,35.78,35.9,35.77,35.88,56600.0,33.9445,34.0584,33.935,34.0394,56600.0
2009-03-31 13:05:00,35.89,35.9,35.8,35.8,148900.0,34.0489,34.0584,33.9635,33.9635,148900.0
2009-03-31 13:10:00,35.81,35.88,35.8,35.85,41100.0,33.973,34.0394,33.9635,34.0109,41100.0
2009-03-31 13:15:00,35.86,35.86,35.79,35.79,33900.0,34.0204,34.0204,33.954,33.954,33900.0
2009-03-31 13:20:00,35.8,35.8,35.79,35.79,26800.0,33.9635,33.9635,33.954,33.954,26800.0
2009-03-31 13:25:00,35.8,35.8,35.74,35.74,26800.0,33.9635,33.9635,33.9066,33.9066,26800.0
2009-03-31 13:30:00,35.74,35.76,35.74,35.75,77100.0,33.9066,33.9256,33.9066,33.9161,77100.0
2009-03-31 13:35:00,35.75,35.8,35.74,35.79,75000.0,33.9161,33.9635,33.9066,33.954,75000.0
2009-03-31 13:40:00,35.79,35.79,35.74,35.78,30400.0,33.954,33.954,33.9066,33.9445,30400.0
2009-03-31 13:45:00,35.78,35.79,35.77,35.78,47100.0,33.9445,33.954,33.935,33.9445,47100.0
2009-03-31 13:50:00,35.78,35.81,35.77,35.78,97500.0,33.9445,33.973,33.935,33.9445,97500.0
2009-03-31 13:55:00,35.79,35.81,35.77,35.8,34000.0,33.954,33.973,33.935,33.9635,34000.0
2009-03-31 14:00:00,35.8,35.8,35.79,35.8,60100.0,33.9635,33.9635,33.954,33.9635,60100.0
2009-03-31 14:05:00,35.79,35.86,35.79,35.85,55500.0,33.954,34.0204,33.954,34.0109,55500.0
2009-03-31 14:10:00,35.86,35.9,35.85,35.87,91000.0,34.0204,34.0584,34.0109,34.0299,91000.0
2009-03-31 14:15:00,35.87,35.9,35.87,35.89,50700.0,34.0299,34.0584,34.0299,34.0489,50700.0
2009-03-31 14:20:00,35.89,35.9,35.87,35.9,63800.0,34.0489,34.0584,34.0299,34.0584,63800.0
2009-03-31 14:25:00,35.9,35.97,35.89,35.97,262400.0,34.0584,34.1248,34.0489,34.1248,262400.0
2009-03-31 14:30:00,35.97,36.02,35.96,36.01,60200.0,34.1248,34.1722,34.1153,34.1627,60200.0
2009-03-31 14:35:00,36.01,36.11,36.0,36.11,32000.0,34.1627,34.2576,34.1532,34.2576,32000.0
2009-03-31 14:40:00,36.11,36.12,36.05,36.11,55400.0,34.2576,34.2671,34.2007,34.2576,55400.0
2009-03-31 14:45:00,36.1,36.25,36.1,36.24,80600.0,34.2481,34.3904,34.2481,34.3809,80600.0
2009-03-31 14:50:00,36.24,36.31,36.22,36.23,30400.0,34.3809,34.4473,34.362,34.3714,30400.0
2009-03-31 14:55:00,36.23,36.24,36.1,36.1,35400.0,34.3714,34.3809,34.2481,34.2481,35400.0
2009-03-31 15:00:00,36.1,36.11,36.02,36.02,55700.0,34.2481,34.2576,34.1722,34.1722,55700.0
2009-03-31 15:05:00,36.02,36.03,35.96,36.01,68500.0,34.1722,34.1817,34.1153,34.1627,68500.0
2009-03-31 15:10:00,36.01,36.02,35.94,35.95,54600.0,34.1627,34.1722,34.0963,34.1058,54600.0
2009-03-31 15:15:00,35.95,35.98,35.93,35.96,83900.0,34.1058,34.1343,34.0868,34.1153,83900.0
2009-03-31 15:20:00,35.95,35.96,35.9,35.91,59600.0,34.1058,34.1153,34.0584,34.0679,59600.0
2009-03-31 15:25:00,35.91,35.91,35.87,35.9,52500.0,34.0679,34.0679,34.0299,34.0584,52500.0
2009-03-31 15:30:00,35.89,35.95,35.72,35.74,191100.0,34.0489,34.1058,33.8876,33.9066,191100.0
2009-03-31 15:35:00,35.74,35.83,35.64,35.82,91600.0,33.9066,33.992,33.8117,33.9825,91600.0
2009-03-31 15:40:00,35.81,35.89,35.68,35.69,171900.0,33.973,34.0489,33.8497,33.8592,171900.0
2009-03-31 15:45:00,35.68,35.73,35.58,35.58,111900.0,33.8497,33.8971,33.7548,33.7548,111900.0
2009-03-31 15:50:00,35.58,35.83,35.57,35.82,141800.0,33.7548,33.992,33.7453,33.9825,141800.0
2009-03-31 15:55:00,35.82,35.85,35.6,35.63,268700.0,33.9825,34.0109,33.7738,33.8022,268700.0
2009-04-01 09:30:00,35.3,35.42,34.0,34.02,165100.0,33.4892,33.603,32.2558,32.2748,165100.0
2009-04-01 09:35:00,34.0,34.22,33.79,33.9,294000.0,32.2558,32.4646,32.0566,32.161,294000.0
2009-04-01 09:40:00,33.92,34.43,33.84,34.43,165100.0,32.1799,32.6638,32.1041,32.6638,165100.0
2009-04-01 09:45:00,34.45,34.55,34.42,34.48,170200.0,32.6828,32.7776,32.6543,32.7112,170200.0
2009-04-01 09:50:00,34.48,34.48,34.29,34.37,84600.0,32.7112,32.7112,32.531,32.6069,84600.0
2009-04-01 09:55:00,34.37,34.47,34.35,34.39,48200.0,32.6069,32.7017,32.5879,32.6258,48200.0
2009-04-01 10:00:00,34.4,34.42,34.34,34.37,69000.0,32.6353,32.6543,32.5784,32.6069,69000.0
2009-04-01 10:05:00,34.37,34.44,34.24,34.37,86700.0,32.6069,32.6733,32.4835,32.6069,86700.0
2009-04-01 10:10:00,34.39,34.41,34.35,34.37,92300.0,32.6258,32.6448,32.5879,32.6069,92300.0
2009-04-01 10:15:00,34.37,34.43,34.33,34.39,95500.0,32.6069,32.6638,32.5689,32.6258,95500.0
2009-04-01 10:20:00,34.4,34.56,34.39,34.5,71500.0,32.6353,32.7871,32.6258,32.7302,71500.0
2009-04-01 10:25:00,34.49,34.51,34.44,34.45,64800.0,32.7207,32.7397,32.6733,32.6828,64800.0
2009-04-01 10:30:00,34.45,34.5,34.45,34.49,34700.0,32.6828,32.7302,32.6828,32.7207,34700.0
2009-04-01 10:35:00,34.49,34.65,34.49,34.58,92300.0,32.7207,32.8725,32.7207,32.8061,92300.0
2009-04-01 10:40:00,34.58,34.6,34.52,34.54,63900.0,32.8061,32.8251,32.7492,32.7681,63900.0
2009-04-01 10:45:00,34.55,34.57,34.44,34.48,71800.0,32.7776,32.7966,32.6733,32.7112,71800.0
2009-04-01 10:50:00,34.48,34.51,34.47,34.48,36600.0,32.7112,32.7397,32.7017,32.7112,36600.0
2009-04-01 10:55:00,34.48,34.54,34.46,34.46,88200.0,32.7112,32.7681,32.6922,32.6922,88200.0
2009-04-01 11:00:00,34.46,34.5,34.45,34.49,144400.0,32.6922,32.7302,32.6828,32.7207,144400.0
2009-04-01 11:05:00,34.5,34.5,34.39,34.41,98500.0,32.7302,32.7302,32.6258,32.6448,98500.0
2009-04-01 11:10:00,34.4,34.4,34.33,34.34,61200.0,32.6353,32.6353,32.5689,32.5784,61200.0
2009-04-01 11:15:00,34.34,34.35,34.31,34.31,78200.0,32.5784,32.5879,32.5499,32.5499,78200.0
2009-04-01 11:20:00,34.32,34.35,34.28,34.31,51600.0,32.5594,32.5879,32.5215,32.5499,51600.0
2009-04-01 11:25:00,34.31,34.35,34.29,34.34,53000.0,32.5499,32.5879,32.531,32.5784,53000.0
2009-04-01 11:30:00,34.35,34.41,34.35,34.36,118000.0,32.5879,32.6448,32.5879,32.5974,118000.0
2009-04-01 11:35:00,34.36,34.36,34.34,34.35,49600.0,32.5974,32.5974,32.5784,32.5879,49600.0
2009-04-01 11:40:00,34.35,34.37,34.34,34.35,56900.0,32.5879,32.6069,32.5784,32.5879,56900.0
2009-04-01 11:45:00,34.35,34.36,34.34,34.35,27800.0,32.5879,32.5974,32.5784,32.5879,27800.0
2009-04-01 11:50:00,34.34,34.36,34.3,34.3,19500.0,32.5784,32.5974,32.5405,32.5405,19500.0
2009-04-01 11:55:00,34.31,34.37,34.3,34.36,25800.0,32.5499,32.6069,32.5405,32.5974,25800.0
2009-04-01 12:00:00,34.37,34.47,34.36,34.47,48400.0,32.6069,32.7017,32.5974,32.7017,48400.0
2009-04-01 12:05:00,34.47,34.5,34.44,34.46,57400.0,32.7017,32.7302,32.6733,32.6922,57400.0
2009-04-01 12:10:00,34.46,34.52,34.45,34.5,67800.0,32.6922,32.7492,32.6828,32.7302,67800.0
2009-04-01 12:15:00,34.5,34.54,34.49,34.54,57400.0,32.7302,32.7681,32.7207,32.7681,57400.0
2009-04-01 12:20:00,34.55,34.59,34.52,34.55,38500.0,32.7776,32.8156,32.7492,32.7776,38500.0
2009-04-01 12:25:00,34.56,34.56,34.48,34.5,40600.0,32.7871,32.7871,32.7112,32.7302,40600.0
2009-04-01 12:30:00,34.51,34.53,34.49,34.51,75200.0,32.7397,32.7587,32.7207,32.7397,75200.0
2009-04-01 12:35:00,34.52,34.54,34.49,34.49,35100.0,32.7492,32.7681,32.7207,32.7207,35100.0
2009-04-01 12:40:00,34.5,34.55,34.49,34.53,41300.0,32.7302,32.7776,32.7207,32.7587,41300.0
2009-04-01 12:45:00,34.53,34.62,34.53,34.61,25500.0,32.7587,32.844,32.7587,32.8346,25500.0
2009-04-01 12:50:00,34.62,34.64,34.57,34.58,37900.0,32.844,32.863,32.7966,32.8061,37900.0
2009-04-01 12:55:00,34.59,34.6,34.53,34.54,28000.0,32.8156,32.8251,32.7587,32.7681,28000.0
2009-04-01 13:00:00,34.55,34.6,34.54,34.6,29100.0,32.7776,32.8251,32.7681,32.8251,29100.0
2009-04-01 13:05:00,34.6,34.6,34.53,34.57,34200.0,32.8251,32.8251,32.7587,32.7966,34200.0
2009-04-01 13:10:00,34.56,34.6,34.5,34.58,33200.0,32.7871,32.8251,32.7302,32.8061,33200.0
2009-04-01 13:15:00,34.58,34.6,34.57,34.59,35100.0,32.8061,32.8251,32.7966,32.8156,35100.0
2009-04-01 13:20:00,34.58,34.6,34.55,34.56,58500.0,32.8061,32.8251,32.7776,32.7871,58500.0
2009-04-01 13:25:00,34.56,34.56,34.54,34.54,20000.0,32.7871,32.7871,32.7681,32.7681,20000.0
2009-04-01 13:30:00,34.55,34.55,34.49,34.49,32200.0,32.7776,32.7776,32.7207,32.7207,32200.0
2009-04-01 13:35:00,34.49,34.51,34.48,34.5,86200.0,32.7207,32.7397,32.7112,32.7302,86200.0
2009-04-01 13:40:00,34.5,34.5,34.48,34.49,41700.0,32.7302,32.7302,32.7112,32.7207,41700.0
2009-04-01 13:45:00,34.49,34.5,34.44,34.45,66000.0,32.7207,32.7302,32.6733,32.6828,66000.0
2009-04-01 13:50:00,34.45,34.5,34.43,34.49,65900.0,32.6828,32.7302,32.6638,32.7207,65900.0
2009-04-01 13:55:00,34.49,34.53,34.46,34.5,121400.0,32.7207,32.7587,32.6922,32.7302,121400.0
2009-04-01 14:00:00,34.49,34.51,34.49,34.51,75700.0,32.7207,32.7397,32.7207,32.7397,75700.0
2009-04-01 14:05:00,34.51,34.66,34.49,34.6,101700.0,32.7397,32.882,32.7207,32.8251,101700.0
2009-04-01 14:10:00,34.61,34.61,34.59,34.6,79600.0,32.8346,32.8346,32.8156,32.8251,79600.0
2009-04-01 14:15:00,34.6,34.61,34.59,34.6,96500.0,32.8251,32.8346,32.8156,32.8251,96500.0
2009-04-01 14:20:00,34.6,34.6,34.57,34.6,48200.0,32.8251,32.8251,32.7966,32.8251,48200.0
2009-04-01 14:25:00,34.6,34.6,34.56,34.56,38100.0,32.8251,32.8251,32.7871,32.7871,38100.0
2009-04-01 14:30:00,34.56,34.59,34.55,34.56,78500.0,32.7871,32.8156,32.7776,32.7871,78500.0
2009-04-01 14:35:00,34.56,34.61,34.55,34.55,86000.0,32.7871,32.8346,32.7776,32.7776,86000.0
2009-04-01 14:40:00,34.55,34.55,34.45,34.45,83300.0,32.7776,32.7776,32.6828,32.6828,83300.0
2009-04-01 14:45:00,34.45,34.48,34.44,34.46,70200.0,32.6828,32.7112,32.6733,32.6922,70200.0
2009-04-01 14:50:00,34.46,34.53,34.46,34.53,77900.0,32.6922,32.7587,32.6922,32.7587,77900.0
2009-04-01 14:55:00,34.53,34.53,34.45,34.46,74300.0,32.7587,32.7587,32.6828,32.6922,74300.0
2009-04-01 15:00:00,34.46,34.46,34.34,34.39,107600.0,32.6922,32.6922,32.5784,32.6258,107600.0
2009-04-01 15:05:00,34.4,34.44,34.39,34.41,106200.0,32.6353,32.6733,32.6258,32.6448,106200.0
2009-04-01 15:10:00,34.42,34.43,34.35,34.37,140600.0,32.6543,32.6638,32.5879,32.6069,140600.0
2009-04-01 15:15:00,34.37,34.43,34.32,34.42,90800.0,32.6069,32.6638,32.5594,32.6543,90800.0
2009-04-01 15:20:00,34.42,34.44,34.41,34.43,103500.0,32.6543,32.6733,32.6448,32.6638,103500.0
2009-04-01 15:25:00,34.43,34.44,34.42,34.43,105800.0,32.6638,32.6733,32.6543,32.6638,105800.0
2009-04-01 15:30:00,34.43,34.44,34.39,34.42,133700.0,32.6638,32.6733,32.6258,32.6543,133700.0
2009-04-01 15:35:00,34.42,34.46,34.42,34.46,172400.0,32.6543,32.6922,32.6543,32.6922,172400.0
2009-04-01 15:40:00,34.46,34.48,34.41,34.42,153400.0,32.6922,32.7112,32.6448,32.6543,153400.0
2009-04-01 15:45:00,34.42,34.46,34.42,34.42,130500.0,32.6543,32.6922,32.6543,32.6543,130500.0
2009-04-01 15:50:00,34.42,34.51,34.41,34.43,246500.0,32.6543,32.7397,32.6448,32.6638,246500.0
2009-04-01 15:55:00,34.43,34.44,34.38,34.38,244900.0,32.6638,32.6733,32.6164,32.6164,244900.0
2009-04-02 09:30:00,34.86,35.55,34.09,35.43,286100.0,33.0717,33.7263,32.3412,33.6125,286100.0
2009-04-02 09:35:00,35.52,35.55,35.27,35.51,146900.0,33.6979,33.7263,33.4607,33.6884,146900.0
2009-04-02 09:40:00,35.51,35.61,35.37,35.41,107500.0,33.6884,33.7833,33.5556,33.5935,107500.0
2009-04-02 09:45:00,35.4,35.43,35.26,35.42,116100.0,33.584,33.6125,33.4512,33.603,116100.0
2009-04-02 09:50:00,35.42,35.5,35.33,35.35,84700.0,33.603,33.6789,33.5176,33.5366,84700.0
2009-04-02 09:55:00,35.36,35.63,35.35,35.61,65100.0,33.5461,33.8022,33.5366,33.7833,65100.0
2009-04-02 10:00:00,35.6,35.71,35.57,35.59,54700.0,33.7738,33.8781,33.7453,33.7643,54700.0
2009-04-02 10:05:00,35.6,35.63,35.49,35.52,71200.0,33.7738,33.8022,33.6694,33.6979,71200.0
2009-04-02 10:10:00,35.52,35.58,35.44,35.51,106300.0,33.6979,33.7548,33.622,33.6884,106300.0
2009-04-02 10:15:00,35.52,35.88,35.52,35.78,199100.0,33.6979,34.0394,33.6979,33.9445,199100.0
2009-04-02 10:20:00,35.79,35.85,35.68,35.7,118300.0,33.954,34.0109,33.8497,33.8686,118300.0
2009-04-02 10:25:00,35.7,35.72,35.64,35.68,72700.0,33.8686,33.8876,33.8117,33.8497,72700.0
2009-04-02 10:30:00,35.67,35.68,35.55,35.62,57300.0,33.8402,33.8497,33.7263,33.7927,57300.0
2009-04-02 10:35:00,35.63,35.68,35.54,35.57,70100.0,33.8022,33.8497,33.7168,33.7453,70100.0
2009-04-02 10:40:00,35.57,35.58,35.5,35.5,82300.0,33.7453,33.7548,33.6789,33.6789,82300.0
2009-04-02 10:45:00,35.51,35.54,35.49,35.5,104600.0,33.6884,33.7168,33.6694,33.6789,104600.0
2009-04-02 10:50:00,35.49,35.54,35.48,35.5,111600.0,33.6694,33.7168,33.6599,33.6789,111600.0
2009-04-02 10:55:00,35.5,35.53,35.49,35.53,61800.0,33.6789,33.7074,33.6694,33.7074,61800.0
2009-04-02 11:00:00,35.53,35.55,35.52,35.53,88100.0,33.7074,33.7263,33.6979,33.7074,88100.0
2009-04-02 11:05:00,35.54,35.55,35.46,35.51,91400.0,33.7168,33.7263,33.6409,33.6884,91400.0
2009-04-02 11:10:00,35.5,35.6,35.49,35.6,114900.0,33.6789,33.7738,33.6694,33.7738,114900.0
2009-04-02 11:15:00,35.6,35.76,35.6,35.75,104000.0,33.7738,33.9256,33.7738,33.9161,104000.0
2009-04-02 11:20:00,35.75,35.83,35.75,35.83,70800.0,33.9161,33.992,33.9161,33.992,70800.0
2009-04-02 11:25:00,35.84,35.87,35.83,35.85,29400.0,34.0015,34.0299,33.992,34.0109,29400.0
2009-04-02 11:30:00,35.85,35.85,35.73,35.75,62000.0,34.0109,34.0109,33.8971,33.9161,62000.0
2009-04-02 11:35:00,35.76,35.76,35.73,35.75,41000.0,33.9256,33.9256,33.8971,33.9161,41000.0
2009-04-02 11:40:00,35.75,35.78,35.61,35.61,56100.0,33.9161,33.9445,33.7833,33.7833,56100.0
2009-04-02 11:45:00,35.62,35.64,35.58,35.62,65700.0,33.7927,33.8117,33.7548,33.7927,65700.0
2009-04-02 11:50:00,35.61,35.65,35.57,35.65,48300.0,33.7833,33.8212,33.7453,33.8212,48300.0
2009-04-02 11:55:00,35.65,35.75,35.64,35.75,43100.0,33.8212,33.9161,33.8117,33.9161,43100.0
2009-04-02 12:00:00,35.75,35.75,35.62,35.65,47400.0,33.9161,33.9161,33.7927,33.8212,47400.0
2009-04-02 12:05:00,35.65,35.75,35.64,35.74,41100.0,33.8212,33.9161,33.8117,33.9066,41100.0
2009-04-02 12:10:00,35.74,35.76,35.72,35.74,61600.0,33.9066,33.9256,33.8876,33.9066,61600.0
2009-04-02 12:15:00,35.74,35.82,35.74,35.82,98600.0,33.9066,33.9825,33.9066,33.9825,98600.0
2009-04-02 12:20:00,35.82,35.92,35.81,35.86,71900.0,33.9825,34.0774,33.973,34.0204,71900.0
2009-04-02 12:25:00,35.87,35.96,35.83,35.83,44900.0,34.0299,34.1153,33.992,33.992,44900.0
2009-04-02 12:30:00,35.83,35.86,35.81,35.86,43100.0,33.992,34.0204,33.973,34.0204,43100.0
2009-04-02 12:35:00,35.85,35.86,35.81,35.85,47600.0,34.0109,34.0204,33.973,34.0109,47600.0
2009-04-02 12:40:00,35.85,35.9,35.84,35.9,22400.0,34.0109,34.0584,34.0015,34.0584,22400.0
2009-04-02 12:45:00,35.89,35.91,35.86,35.9,26200.0,34.0489,34.0679,34.0204,34.0584,26200.0
2009-04-02 12:50:00,35.91,35.98,35.9,35.9,45000.0,34.0679,34.1343,34.0584,34.0584,45000.0
2009-04-02 12:55:00,35.91,35.92,35.85,35.85,28500.0,34.0679,34.0774,34.0109,34.0109,28500.0
2009-04-02 13:00:00,35.85,35.86,35.84,35.85,22200.0,34.0109,34.0204,34.0015,34.0109,22200.0
2009-04-02 13:05:00,35.85,35.88,35.8,35.87,49300.0,34.0109,34.0394,33.9635,34.0299,49300.0
2009-04-02 13:10:00,35.88,35.9,35.87,35.89,18200.0,34.0394,34.0584,34.0299,34.0489,18200.0
2009-04-02 13:15:00,35.89,35.9,35.87,35.89,29700.0,34.0489,34.0584,34.0299,34.0489,29700.0
2009-04-02 13:20:00,35.89,35.89,35.8,35.86,35500.0,34.0489,34.0489,33.9635,34.0204,35500.0
2009-04-02 13:25:00,35.85,35.87,35.83,35.87,48900.0,34.0109,34.0299,33.992,34.0299,48900.0
2009-04-02 13:30:00,35.86,35.88,35.83,35.87,68600.0,34.0204,34.0394,33.992,34.0299,68600.0
2009-04-02 13:35:00,35.87,35.88,35.82,35.83,30600.0,34.0299,34.0394,33.9825,33.992,30600.0
2009-04-02 13:40:00,35.82,35.84,35.72,35.74,86500.0,33.9825,34.0015,33.8876,33.9066,86500.0
2009-04-02 13:45:00,35.74,35.79,35.74,35.77,81800.0,33.9066,33.954,33.9066,33.935,81800.0
2009-04-02 13:50:00,35.77,35.81,35.75,35.78,47500.0,33.935,33.973,33.9161,33.9445,47500.0
2009-04-02 13:55:00,35.78,35.88,35.7,35.8,45600.0,33.9445,34.0394,33.8686,33.9635,45600.0
2009-04-02 14:00:00,35.8,35.82,35.75,35.82,24200.0,33.9635,33.9825,33.9161,33.9825,24200.0
2009-04-02 14:05:00,35.83,35.88,35.76,35.79,45800.0,33.992,34.0394,33.9256,33.954,45800.0
2009-04-02 14:10:00,35.78,35.81,35.78,35.81,13600.0,33.9445,33.973,33.9445,33.973,13600.0
2009-04-02 14:15:00,35.81,35.82,35.79,35.81,45300.0,33.973,33.9825,33.954,33.973,45300.0
2009-04-02 14:20:00,35.82,35.92,35.81,35.9,46900.0,33.9825,34.0774,33.973,34.0584,46900.0
2009-04-02 14:25:00,35.91,36.07,35.9,36.07,48200.0,34.0679,34.2197,34.0584,34.2197,48200.0
2009-04-02 14:30:00,36.07,36.17,36.07,36.17,45400.0,34.2197,34.3145,34.2197,34.3145,45400.0
2009-04-02 14:35:00,36.16,36.21,36.16,36.17,50800.0,34.305,34.3525,34.305,34.3145,50800.0
2009-04-02 14:40:00,36.17,36.21,36.13,36.17,64700.0,34.3145,34.3525,34.2766,34.3145,64700.0
2009-04-02 14:45:00,36.16,36.27,36.14,36.23,48700.0,34.305,34.4094,34.2861,34.3714,48700.0
2009-04-02 14:50:00,36.23,36.27,36.13,36.13,50600.0,34.3714,34.4094,34.2766,34.2766,50600.0
2009-04-02 14:55:00,36.12,36.12,36.05,36.12,49800.0,34.2671,34.2671,34.2007,34.2671,49800.0
2009-04-02 15:00:00,36.11,36.16,36.07,36.08,45800.0,34.2576,34.305,34.2197,34.2291,45800.0
2009-04-02 15:05:00,36.08,36.08,35.85,35.92,86800.0,34.2291,34.2291,34.0109,34.0774,86800.0
2009-04-02 15:10:00,35.92,35.96,35.84,35.87,45100.0,34.0774,34.1153,34.0015,34.0299,45100.0
2009-04-02 15:15:00,35.86,35.91,35.75,35.76,65100.0,34.0204,34.0679,33.9161,33.9256,65100.0
2009-04-02 15:20:00,35.76,35.91,35.74,35.91,95400.0,33.9256,34.0679,33.9066,34.0679,95400.0
2009-04-02 15:25:00,35.91,35.94,35.86,35.88,64400.0,34.0679,34.0963,34.0204,34.0394,64400.0
2009-04-02 15:30:00,35.87,35.94,35.85,35.85,86000.0,34.0299,34.0963,34.0109,34.0109,86000.0
2009-04-02 15:35:00,35.85,35.89,35.77,35.85,83500.0,34.0109,34.0489,33.935,34.0109,83500.0
2009-04-02 15:40:00,35.85,36.02,35.85,35.9,165000.0,34.0109,34.1722,34.0109,34.0584,165000.0
2009-04-02 15:45:00,35.89,35.9,35.78,35.88,105700.0,34.0489,34.0584,33.9445,34.0394,105700.0
2009-04-02 15:50:00,35.88,35.89,35.73,35.82,284500.0,34.0394,34.0489,33.8971,33.9825,284500.0
2009-04-02 15:55:00,35.82,35.87,35.74,35.83,249400.0,33.9825,34.0299,33.9066,33.992,249400.0
2009-04-03 09:30:00,35.81,36.2,35.81,35.94,58900.0,33.973,34.343,33.973,34.0963,58900.0
2009-04-03 09:35:00,35.92,36.07,35.64,35.76,34000.0,34.0774,34.2197,33.8117,33.9256,34000.0
2009-04-03 09:40:00,35.75,35.88,35.73,35.78,15800.0,33.9161,34.0394,33.8971,33.9445,15800.0
2009-04-03 09:45:00,35.79,35.79,35.5,35.67,28700.0,33.954,33.954,33.6789,33.8402,28700.0
2009-04-03 09:50:00,35.66,35.66,35.56,35.62,29000.0,33.8307,33.8307,33.7358,33.7927,29000.0
2009-04-03 09:55:00,35.62,35.76,35.57,35.7,32400.0,33.7927,33.9256,33.7453,33.8686,32400.0
2009-04-03 10:00:00,35.7,35.71,35.6,35.64,37300.0,33.8686,33.8781,33.7738,33.8117,37300.0
2009-04-03 10:05:00,35.64,35.76,35.63,35.72,217900.0,33.8117,33.9256,33.8022,33.8876,217900.0
2009-04-03 10:10:00,35.72,35.72,35.69,35.69,90900.0,33.8876,33.8876,33.8592,33.8592,90900.0
2009-04-03 10:15:00,35.69,35.84,35.69,35.76,67700.0,33.8592,34.0015,33.8592,33.9256,67700.0
2009-04-03 10:20:00,35.76,35.79,35.62,35.67,89100.0,33.9256,33.954,33.7927,33.8402,89100.0
2009-04-03 10:25:00,35.66,35.68,35.62,35.64,84900.0,33.8307,33.8497,33.7927,33.8117,84900.0
2009-04-03 10:30:00,35.64,35.64,35.53,35.55,89900.0,33.8117,33.8117,33.7074,33.7263,89900.0
2009-04-03 10:35:00,35.57,35.63,35.55,35.55,17900.0,33.7453,33.8022,33.7263,33.7263,17900.0
2009-04-03 10:40:00,35.56,35.57,35.51,35.51,48000.0,33.7358,33.7453,33.6884,33.6884,48000.0
2009-04-03 10:45:00,35.51,35.53,35.43,35.46,19200.0,33.6884,33.7074,33.6125,33.6409,19200.0
2009-04-03 10:50:00,35.48,35.67,35.47,35.67,27800.0,33.6599,33.8402,33.6504,33.8402,27800.0
2009-04-03 10:55:00,35.67,35.67,35.61,35.62,24600.0,33.8402,33.8402,33.7833,33.7927,24600.0
2009-04-03 11:00:00,35.62,35.62,35.56,35.57,44100.0,33.7927,33.7927,33.7358,33.7453,44100.0
2009-04-03 11:05:00,35.56,35.6,35.53,35.6,48900.0,33.7358,33.7738,33.7074,33.7738,48900.0
2009-04-03 11:10:00,35.6,35.6,35.56,35.57,14900.0,33.7738,33.7738,33.7358,33.7453,14900.0
2009-04-03 11:15:00,35.56,35.56,35.5,35.51,18800.0,33.7358,33.7358,33.6789,33.6884,18800.0
2009-04-03 11:20:00,35.51,35.51,35.46,35.46,14500.0,33.6884,33.6884,33.6409,33.6409,14500.0
2009-04-03 11:25:00,35.46,35.61,35.44,35.59,225300.0,33.6409,33.7833,33.622,33.7643,225300.0
2009-04-03 11:30:00,35.6,35.65,35.53,35.63,34900.0,33.7738,33.8212,33.7074,33.8022,34900.0
2009-04-03 11:35:00,35.62,35.62,35.56,35.61,47500.0,33.7927,33.7927,33.7358,33.7833,47500.0
2009-04-03 11:40:00,35.61,35.62,35.56,35.6,44600.0,33.7833,33.7927,33.7358,33.7738,44600.0
2009-04-03 11:45:00,35.6,35.61,35.53,35.58,22000.0,33.7738,33.7833,33.7074,33.7548,22000.0
2009-04-03 11:50:00,35.57,35.63,35.57,35.62,33700.0,33.7453,33.8022,33.7453,33.7927,33700.0
2009-04-03 11:55:00,35.62,35.66,35.57,35.66,45100.0,33.7927,33.8307,33.7453,33.8307,45100.0
2009-04-03 12:00:00,35.66,35.74,35.66,35.73,31800.0,33.8307,33.9066,33.8307,33.8971,31800.0
2009-04-03 12:05:00,35.73,35.73,35.63,35.64,17700.0,33.8971,33.8971,33.8022,33.8117,17700.0
2009-04-03 12:10:00,35.63,35.65,35.58,35.63,29600.0,33.8022,33.8212,33.7548,33.8022,29600.0
2009-04-03 12:15:00,35.65,35.76,35.64,35.75,53100.0,33.8212,33.9256,33.8117,33.9161,53100.0
2009-04-03 12:20:00,35.76,35.76,35.74,35.76,22400.0,33.9256,33.9256,33.9066,33.9256,22400.0
2009-04-03 12:25:00,35.75,35.77,35.75,35.76,12200.0,33.9161,33.935,33.9161,33.9256,12200.0
2009-04-03 12:30:00,35.75,35.8,35.75,35.76,19400.0,33.9161,33.9635,33.9161,33.9256,19400.0
2009-04-03 12:35:00,35.76,35.86,35.74,35.82,50000.0,33.9256,34.0204,33.9066,33.9825,50000.0
2009-04-03 12:40:00,35.81,35.81,35.74,35.78,29200.0,33.973,33.973,33.9066,33.9445,29200.0
2009-04-03 12:45:00,35.79,35.79,35.76,35.77,17100.0,33.954,33.954,33.9256,33.935,17100.0
2009-04-03 12:50:00,35.77,35.77,35.74,35.75,20600.0,33.935,33.935,33.9066,33.9161,20600.0
2009-04-03 12:55:00,35.75,35.76,35.74,35.76,24200.0,33.9161,33.9256,33.9066,33.9256,24200.0
2009-04-03 13:00:00,35.76,35.76,35.75,35.76,13300.0,33.9256,33.9256,33.9161,33.9256,13300.0
2009-04-03 13:05:00,35.76,35.76,35.68,35.69,104700.0,33.9256,33.9256,33.8497,33.8592,104700.0
2009-04-03 13:10:00,35.69,35.69,35.64,35.65,93100.0,33.8592,33.8592,33.8117,33.8212,93100.0
2009-04-03 13:15:00,35.65,35.69,35.62,35.64,31300.0,33.8212,33.8592,33.7927,33.8117,31300.0
2009-04-03 13:20:00,35.64,35.65,35.57,35.57,26100.0,33.8117,33.8212,33.7453,33.7453,26100.0
2009-04-03 13:25:00,35.57,35.62,35.56,35.6,23800.0,33.7453,33.7927,33.7358,33.7738,23800.0
2009-04-03 13:30:00,35.6,35.63,35.6,35.62,58500.0,33.7738,33.8022,33.7738,33.7927,58500.0
2009-04-03 13:35:00,35.61,35.61,35.48,35.49,75600.0,33.7833,33.7833,33.6599,33.6694,75600.0
2009-04-03 13:40:00,35.49,35.5,35.4,35.42,104600.0,33.6694,33.6789,33.584,33.603,104600.0
2009-04-03 13:45:00,35.41,35.46,35.4,35.46,30200.0,33.5935,33.6409,33.584,33.6409,30200.0
2009-04-03 13:50:00,35.46,35.6,35.46,35.59,100800.0,33.6409,33.7738,33.6409,33.7643,100800.0
2009-04-03 13:55:00,35.59,35.6,35.49,35.54,30300.0,33.7643,33.7738,33.6694,33.7168,30300.0
2009-04-03 14:00:00,35.55,35.55,35.49,35.49,29600.0,33.7263,33.7263,33.6694,33.6694,29600.0
2009-04-03 14:05:00,35.49,35.5,35.45,35.48,16500.0,33.6694,33.6789,33.6315,33.6599,16500.0
2009-04-03 14:10:00,35.49,35.56,35.48,35.55,17700.0,33.6694,33.7358,33.6599,33.7263,17700.0
2009-04-03 14:15:00,35.55,35.56,35.48,35.5,28100.0,33.7263,33.7358,33.6599,33.6789,28100.0
2009-04-03 14:20:00,35.5,35.52,35.48,35.49,36700.0,33.6789,33.6979,33.6599,33.6694,36700.0
2009-04-03 14:25:00,35.49,35.62,35.49,35.62,25800.0,33.6694,33.7927,33.6694,33.7927,25800.0
2009-04-03 14:30:00,35.63,35.64,35.56,35.59,32900.0,33.8022,33.8117,33.7358,33.7643,32900.0
2009-04-03 14:35:00,35.59,35.64,35.59,35.64,37100.0,33.7643,33.8117,33.7643,33.8117,37100.0
2009-04-03 14:40:00,35.64,35.64,35.53,35.56,65200.0,33.8117,33.8117,33.7074,33.7358,65200.0
2009-04-03 14:45:00,35.57,35.57,35.5,35.52,40500.0,33.7453,33.7453,33.6789,33.6979,40500.0
2009-04-03 14:50:00,35.53,35.57,35.52,35.57,14700.0,33.7074,33.7453,33.6979,33.7453,14700.0
2009-04-03 14:55:00,35.57,35.68,35.57,35.64,27100.0,33.7453,33.8497,33.7453,33.8117,27100.0
2009-04-03 15:00:00,35.64,35.68,35.6,35.6,35700.0,33.8117,33.8497,33.7738,33.7738,35700.0
2009-04-03 15:05:00,35.61,35.62,35.55,35.6,25400.0,33.7833,33.7927,33.7263,33.7738,25400.0
2009-04-03 15:10:00,35.6,35.64,35.59,35.61,20500.0,33.7738,33.8117,33.7643,33.7833,20500.0
2009-04-03 15:15:00,35.6,35.62,35.5,35.51,29900.0,33.7738,33.7927,33.6789,33.6884,29900.0
2009-04-03 15:20:00,35.51,35.53,35.45,35.52,45000.0,33.6884,33.7074,33.6315,33.6979,45000.0
2009-04-03 15:25:00,35.52,35.52,35.41,35.42,28100.0,33.6979,33.6979,33.5935,33.603,28100.0
2009-04-03 15:30:00,35.43,35.49,35.37,35.4,37900.0,33.6125,33.6694,33.5556,33.584,37900.0
2009-04-03 15:35:00,35.4,35.44,35.36,35.41,46000.0,33.584,33.622,33.5461,33.5935,46000.0
2009-04-03 15:40:00,35.39,35.54,35.39,35.48,54000.0,33.5745,33.7168,33.5745,33.6599,54000.0
2009-04-03 15:45:00,35.48,35.54,35.41,35.43,103100.0,33.6599,33.7168,33.5935,33.6125,103100.0
2009-04-03 15:50:00,35.43,35.57,35.43,35.54,115000.0,33.6125,33.7453,33.6125,33.7168,115000.0
2009-04-03 15:55:00,35.54,35.54,35.43,35.49,378000.0,33.7168,33.7168,33.6125,33.6694,378000.0
2009-04-06 09:30:00,35.28,35.88,35.28,35.72,104200.0,33.4702,34.0394,33.4702,33.8876,104200.0
2009-04-06 09:35:00,35.72,36.05,35.69,36.03,70600.0,33.8876,34.2007,33.8592,34.1817,70600.0
2009-04-06 09:40:00,36.05,36.13,35.72,35.83,60900.0,34.2007,34.2766,33.8876,33.992,60900.0
2009-04-06 09:45:00,35.82,35.88,35.63,35.64,37500.0,33.9825,34.0394,33.8022,33.8117,37500.0
2009-04-06 09:50:00,35.64,35.73,35.56,35.73,55900.0,33.8117,33.8971,33.7358,33.8971,55900.0
2009-04-06 09:55:00,35.75,35.81,35.74,35.8,26200.0,33.9161,33.973,33.9066,33.9635,26200.0
2009-04-06 10:00:00,35.79,35.93,35.79,35.92,34200.0,33.954,34.0868,33.954,34.0774,34200.0
2009-04-06 10:05:00,35.92,36.17,35.91,36.15,43900.0,34.0774,34.3145,34.0679,34.2956,43900.0
2009-04-06 10:10:00,36.15,36.2,36.04,36.04,52900.0,34.2956,34.343,34.1912,34.1912,52900.0
2009-04-06 10:15:00,36.03,36.15,36.02,36.15,41400.0,34.1817,34.2956,34.1722,34.2956,41400.0
2009-04-06 10:20:00,36.14,36.25,36.11,36.24,42500.0,34.2861,34.3904,34.2576,34.3809,42500.0
2009-04-06 10:25:00,36.24,36.27,36.15,36.19,76800.0,34.3809,34.4094,34.2956,34.3335,76800.0
2009-04-06 10:30:00,36.19,36.22,36.14,36.21,39500.0,34.3335,34.362,34.2861,34.3525,39500.0
2009-04-06 10:35:00,36.2,36.23,36.18,36.21,23500.0,34.343,34.3714,34.324,34.3525,23500.0
2009-04-06 10:40:00,36.21,36.29,36.21,36.26,32600.0,34.3525,34.4284,34.3525,34.3999,32600.0
2009-04-06 10:45:00,36.26,36.34,36.21,36.32,31400.0,34.3999,34.4758,34.3525,34.4568,31400.0
2009-04-06 10:50:00,36.31,36.34,36.3,36.31,37300.0,34.4473,34.4758,34.4379,34.4473,37300.0
2009-04-06 10:55:00,36.31,36.35,36.29,36.32,36800.0,34.4473,34.4853,34.4284,34.4568,36800.0
2009-04-06 11:00:00,36.31,36.36,36.19,36.19,67400.0,34.4473,34.4948,34.3335,34.3335,67400.0
2009-04-06 11:05:00,36.19,36.22,36.13,36.19,48100.0,34.3335,34.362,34.2766,34.3335,48100.0
2009-04-06 11:10:00,36.18,36.19,36.13,36.16,25500.0,34.324,34.3335,34.2766,34.305,25500.0
2009-04-06 11:15:00,36.17,36.28,36.16,36.27,30100.0,34.3145,34.4189,34.305,34.4094,30100.0
2009-04-06 11:20:00,36.27,36.39,36.26,36.37,37600.0,34.4094,34.5232,34.3999,34.5043,37600.0
2009-04-06 11:25:00,36.37,36.47,36.35,36.43,43200.0,34.5043,34.5991,34.4853,34.5612,43200.0
2009-04-06 11:30:00,36.43,36.46,36.42,36.43,36100.0,34.5612,34.5897,34.5517,34.5612,36100.0
2009-04-06 11:35:00,36.43,36.49,36.34,36.35,65500.0,34.5612,34.6181,34.4758,34.4853,65500.0
2009-04-06 11:40:00,36.35,36.35,36.2,36.23,56100.0,34.4853,34.4853,34.343,34.3714,56100.0
2009-04-06 11:45:00,36.24,36.24,36.19,36.22,34300.0,34.3809,34.3809,34.3335,34.362,34300.0
2009-04-06 11:50:00,36.22,36.22,36.09,36.1,46000.0,34.362,34.362,34.2386,34.2481,46000.0
2009-04-06 11:55:00,36.1,36.12,36.06,36.06,23000.0,34.2481,34.2671,34.2102,34.2102,23000.0
2009-04-06 12:00:00,36.07,36.12,36.06,36.08,26800.0,34.2197,34.2671,34.2102,34.2291,26800.0
2009-04-06 12:05:00,36.08,36.17,36.08,36.16,28800.0,34.2291,34.3145,34.2291,34.305,28800.0
2009-04-06 12:10:00,36.17,36.17,36.13,36.15,20000.0,34.3145,34.3145,34.2766,34.2956,20000.0
2009-04-06 12:15:00,36.16,36.16,36.0,36.0,41800.0,34.305,34.305,34.1532,34.1532,41800.0
2009-04-06 12:20:00,36.0,36.01,35.95,35.97,17800.0,34.1532,34.1627,34.1058,34.1248,17800.0
2009-04-06 12:25:00,35.98,35.98,35.93,35.97,21700.0,34.1343,34.1343,34.0868,34.1248,21700.0
2009-04-06 12:30:00,35.97,36.11,35.96,36.1,55800.0,34.1248,34.2576,34.1153,34.2481,55800.0
2009-04-06 12:35:00,36.1,36.11,36.06,36.09,29900.0,34.2481,34.2576,34.2102,34.2386,29900.0
2009-04-06 12:40:00,36.09,36.1,36.04,36.07,18500.0,34.2386,34.2481,34.1912,34.2197,18500.0
2009-04-06 12:45:00,36.06,36.07,36.04,36.06,9800.0,34.2102,34.2197,34.1912,34.2102,9800.0
2009-04-06 12:50:00,36.06,36.14,36.05,36.14,10400.0,34.2102,34.2861,34.2007,34.2861,10400.0
2009-04-06 12:55:00,36.13,36.2,36.1,36.2,16200.0,34.2766,34.343,34.2481,34.343,16200.0
2009-04-06 13:00:00,36.21,36.26,36.2,36.21,21100.0,34.3525,34.3999,34.343,34.3525,21100.0
2009-04-06 13:05:00,36.22,36.23,36.17,36.17,10200.0,34.362,34.3714,34.3145,34.3145,10200.0
2009-04-06 13:10:00,36.18,36.23,36.17,36.23,11400.0,34.324,34.3714,34.3145,34.3714,11400.0
2009-04-06 13:15:00,36.22,36.24,36.06,36.06,33400.0,34.362,34.3809,34.2102,34.2102,33400.0
2009-04-06 13:20:00,36.06,36.09,36.03,36.06,44700.0,34.2102,34.2386,34.1817,34.2102,44700.0
2009-04-06 13:25:00,36.07,36.07,35.97,35.98,17700.0,34.2197,34.2197,34.1248,34.1343,17700.0
2009-04-06 13:30:00,35.98,36.0,35.96,36.0,14000.0,34.1343,34.1532,34.1153,34.1532,14000.0
2009-04-06 13:35:00,36.0,36.01,35.96,36.0,11900.0,34.1532,34.1627,34.1153,34.1532,11900.0
2009-04-06 13:40:00,36.01,36.03,35.97,35.98,17200.0,34.1627,34.1817,34.1248,34.1343,17200.0
2009-04-06 13:45:00,35.98,36.01,35.97,35.98,67900.0,34.1343,34.1627,34.1248,34.1343,67900.0
2009-04-06 13:50:00,35.98,36.05,35.96,36.05,24200.0,34.1343,34.2007,34.1153,34.2007,24200.0
2009-04-06 13:55:00,36.05,36.09,36.04,36.08,16300.0,34.2007,34.2386,34.1912,34.2291,16300.0
2009-04-06 14:00:00,36.08,36.09,36.04,36.04,20100.0,34.2291,34.2386,34.1912,34.1912,20100.0
2009-04-06 14:05:00,36.04,36.11,36.03,36.07,23000.0,34.1912,34.2576,34.1817,34.2197,23000.0
2009-04-06 14:10:00,36.07,36.14,36.0,36.05,21200.0,34.2197,34.2861,34.1532,34.2007,21200.0
2009-04-06 14:15:00,36.05,36.05,35.98,36.04,18300.0,34.2007,34.2007,34.1343,34.1912,18300.0
2009-04-06 14:20:00,36.04,36.05,36.01,36.05,17200.0,34.1912,34.2007,34.1627,34.2007,17200.0
2009-04-06 14:25:00,36.05,36.12,36.04,36.11,28600.0,34.2007,34.2671,34.1912,34.2576,28600.0
2009-04-06 14:30:00,36.11,36.12,35.91,35.97,36900.0,34.2576,34.2671,34.0679,34.1248,36900.0
2009-04-06 14:35:00,35.98,36.0,35.95,35.98,19600.0,34.1343,34.1532,34.1058,34.1343,19600.0
2009-04-06 14:40:00,35.98,35.99,35.94,35.99,22900.0,34.1343,34.1438,34.0963,34.1438,22900.0
2009-04-06 14:45:00,36.01,36.04,35.93,36.03,29100.0,34.1627,34.1912,34.0868,34.1817,29100.0
2009-04-06 14:50:00,36.02,36.14,36.02,36.07,42700.0,34.1722,34.2861,34.1722,34.2197,42700.0
2009-04-06 14:55:00,36.07,36.09,36.03,36.03,47900.0,34.2197,34.2386,34.1817,34.1817,47900.0
2009-04-06 15:00:00,36.03,36.08,36.0,36.08,31400.0,34.1817,34.2291,34.1532,34.2291,31400.0
2009-04-06 15:05:00,36.09,36.16,36.06,36.1,31800.0,34.2386,34.305,34.2102,34.2481,31800.0
2009-04-06 15:10:00,36.09,36.16,36.08,36.11,45100.0,34.2386,34.305,34.2291,34.2576,45100.0
2009-04-06 15:15:00,36.11,36.27,36.11,36.26,47100.0,34.2576,34.4094,34.2576,34.3999,47100.0
2009-04-06 15:20:00,36.26,36.27,36.14,36.18,44300.0,34.3999,34.4094,34.2861,34.324,44300.0
2009-04-06 15:25:00,36.19,36.24,36.1,36.18,93600.0,34.3335,34.3809,34.2481,34.324,93600.0
2009-04-06 15:30:00,36.18,36.24,36.15,36.16,67200.0,34.324,34.3809,34.2956,34.305,67200.0
2009-04-06 15:35:00,36.16,36.17,36.03,36.03,66700.0,34.305,34.3145,34.1817,34.1817,66700.0
2009-04-06 15:40:00,36.03,36.19,36.03,36.14,79400.0,34.1817,34.3335,34.1817,34.2861,79400.0
2009-04-06 15:45:00,36.14,36.2,36.11,36.17,52600.0,34.2861,34.343,34.2576,34.3145,52600.0
2009-04-06 15:50:00,36.16,36.3,36.16,36.26,88400.0,34.305,34.4379,34.305,34.3999,88400.0
2009-04-06 15:55:00,36.27,36.32,36.22,36.26,136400.0,34.4094,34.4568,34.362,34.3999,136400.0
2009-04-07 09:30:00,35.81,35.86,35.35,35.35,46100.0,33.973,34.0204,33.5366,33.5366,46100.0
2009-04-07 09:35:00,35.35,35.65,35.34,35.62,32600.0,33.5366,33.8212,33.5271,33.7927,32600.0
2009-04-07 09:40:00,35.62,35.71,35.62,35.68,21700.0,33.7927,33.8781,33.7927,33.8497,21700.0
2009-04-07 09:45:00,35.68,35.87,35.66,35.87,23400.0,33.8497,34.0299,33.8307,34.0299,23400.0
2009-04-07 09:50:00,35.87,35.87,35.8,35.8,44000.0,34.0299,34.0299,33.9635,33.9635,44000.0
2009-04-07 09:55:00,35.78,35.92,35.73,35.86,23000.0,33.9445,34.0774,33.8971,34.0204,23000.0
2009-04-07 10:00:00,35.86,35.94,35.85,35.88,32500.0,34.0204,34.0963,34.0109,34.0394,32500.0
2009-04-07 10:05:00,35.88,35.94,35.86,35.9,25500.0,34.0394,34.0963,34.0204,34.0584,25500.0
2009-04-07 10:10:00,35.91,36.08,35.89,36.06,37000.0,34.0679,34.2291,34.0489,34.2102,37000.0
2009-04-07 10:15:00,36.06,36.09,35.94,35.94,27900.0,34.2102,34.2386,34.0963,34.0963,27900.0
2009-04-07 10:20:00,35.94,35.98,35.81,35.82,22700.0,34.0963,34.1343,33.973,33.9825,22700.0
2009-04-07 10:25:00,35.83,35.91,35.71,35.84,25600.0,33.992,34.0679,33.8781,34.0015,25600.0
2009-04-07 10:30:00,35.86,36.05,35.84,35.98,29000.0,34.0204,34.2007,34.0015,34.1343,29000.0
2009-04-07 10:35:00,35.98,36.03,35.96,36.02,19800.0,34.1343,34.1817,34.1153,34.1722,19800.0
2009-04-07 10:40:00,36.02,36.03,35.89,35.91,18600.0,34.1722,34.1817,34.0489,34.0679,18600.0
2009-04-07 10:45:00,35.91,36.03,35.9,36.0,19600.0,34.0679,34.1817,34.0584,34.1532,19600.0
2009-04-07 10:50:00,36.01,36.01,35.92,35.96,16000.0,34.1627,34.1627,34.0774,34.1153,16000.0
2009-04-07 10:55:00,35.97,35.98,35.93,35.96,16300.0,34.1248,34.1343,34.0868,34.1153,16300.0
2009-04-07 11:00:00,35.95,36.03,35.89,36.01,19600.0,34.1058,34.1817,34.0489,34.1627,19600.0
2009-04-07 11:05:00,36.02,36.03,35.89,35.93,21300.0,34.1722,34.1817,34.0489,34.0868,21300.0
2009-04-07 11:10:00,35.93,35.99,35.86,35.91,13900.0,34.0868,34.1438,34.0204,34.0679,13900.0
2009-04-07 11:15:00,35.9,35.94,35.88,35.9,16600.0,34.0584,34.0963,34.0394,34.0584,16600.0
2009-04-07 11:20:00,35.89,35.97,35.87,35.96,15000.0,34.0489,34.1248,34.0299,34.1153,15000.0
2009-04-07 11:25:00,35.98,35.98,35.85,35.88,16500.0,34.1343,34.1343,34.0109,34.0394,16500.0
2009-04-07 11:30:00,35.88,36.09,35.87,36.08,25300.0,34.0394,34.2386,34.0299,34.2291,25300.0
2009-04-07 11:35:00,36.07,36.08,35.91,35.95,15200.0,34.2197,34.2291,34.0679,34.1058,15200.0
2009-04-07 11:40:00,35.95,35.99,35.91,35.96,14700.0,34.1058,34.1438,34.0679,34.1153,14700.0
2009-04-07 11:45:00,35.97,36.05,35.94,36.04,30600.0,34.1248,34.2007,34.0963,34.1912,30600.0
2009-04-07 11:50:00,36.03,36.06,35.96,36.05,38100.0,34.1817,34.2102,34.1153,34.2007,38100.0
2009-04-07 11:55:00,36.06,36.08,36.02,36.03,9800.0,34.2102,34.2291,34.1722,34.1817,9800.0
2009-04-07 12:00:00,36.04,36.12,36.04,36.1,13800.0,34.1912,34.2671,34.1912,34.2481,13800.0
2009-04-07 12:05:00,36.1,36.13,36.02,36.07,19900.0,34.2481,34.2766,34.1722,34.2197,19900.0
2009-04-07 12:10:00,36.08,36.19,36.08,36.16,27200.0,34.2291,34.3335,34.2291,34.305,27200.0
2009-04-07 12:15:00,36.16,36.17,36.11,36.13,12500.0,34.305,34.3145,34.2576,34.2766,12500.0
2009-04-07 12:20:00,36.14,36.16,36.09,36.11,16300.0,34.2861,34.305,34.2386,34.2576,16300.0
2009-04-07 12:25:00,36.11,36.11,36.05,36.11,18100.0,34.2576,34.2576,34.2007,34.2576,18100.0
2009-04-07 12:30:00,36.12,36.25,36.12,36.24,25800.0,34.2671,34.3904,34.2671,34.3809,25800.0
2009-04-07 12:35:00,36.24,36.25,36.2,36.2,28600.0,34.3809,34.3904,34.343,34.343,28600.0
2009-04-07 12:40:00,36.21,36.25,36.21,36.25,11100.0,34.3525,34.3904,34.3525,34.3904,11100.0
2009-04-07 12:45:00,36.25,36.29,36.24,36.29,21500.0,34.3904,34.4284,34.3809,34.4284,21500.0
2009-04-07 12:50:00,36.29,36.31,36.22,36.23,11500.0,34.4284,34.4473,34.362,34.3714,11500.0
2009-04-07 12:55:00,36.24,36.25,36.22,36.24,6000.0,34.3809,34.3904,34.362,34.3809,6000.0
2009-04-07 13:00:00,36.25,36.28,36.17,36.17,16000.0,34.3904,34.4189,34.3145,34.3145,16000.0
2009-04-07 13:05:00,36.18,36.18,36.03,36.03,17300.0,34.324,34.324,34.1817,34.1817,17300.0
2009-04-07 13:10:00,36.03,36.04,35.99,35.99,11100.0,34.1817,34.1912,34.1438,34.1438,11100.0
2009-04-07 13:15:00,36.0,36.0,35.93,35.94,13900.0,34.1532,34.1532,34.0868,34.0963,13900.0
2009-04-07 13:20:00,35.94,35.96,35.86,35.92,10200.0,34.0963,34.1153,34.0204,34.0774,10200.0
2009-04-07 13:25:00,35.91,35.91,35.89,35.9,6600.0,34.0679,34.0679,34.0489,34.0584,6600.0
2009-04-07 13:30:00,35.89,35.89,35.78,35.82,14200.0,34.0489,34.0489,33.9445,33.9825,14200.0
2009-04-07 13:35:00,35.82,35.83,35.75,35.77,27400.0,33.9825,33.992,33.9161,33.935,27400.0
2009-04-07 13:40:00,35.77,35.82,35.74,35.81,65800.0,33.935,33.9825,33.9066,33.973,65800.0
2009-04-07 13:45:00,35.81,35.81,35.74,35.74,17600.0,33.973,33.973,33.9066,33.9066,17600.0
2009-04-07 13:50:00,35.75,35.81,35.68,35.75,104100.0,33.9161,33.973,33.8497,33.9161,104100.0
2009-04-07 13:55:00,35.75,35.76,35.74,35.75,13100.0,33.9161,33.9256,33.9066,33.9161,13100.0
2009-04-07 14:00:00,35.75,35.75,35.66,35.67,21200.0,33.9161,33.9161,33.8307,33.8402,21200.0
2009-04-07 14:05:00,35.67,35.69,35.63,35.68,12200.0,33.8402,33.8592,33.8022,33.8497,12200.0
2009-04-07 14:10:00,35.67,35.75,35.67,35.75,10900.0,33.8402,33.9161,33.8402,33.9161,10900.0
2009-04-07 14:15:00,35.75,35.76,35.66,35.66,23900.0,33.9161,33.9256,33.8307,33.8307,23900.0
2009-04-07 14:20:00,35.66,35.68,35.62,35.62,15200.0,33.8307,33.8497,33.7927,33.7927,15200.0
2009-04-07 14:25:00,35.6,35.69,35.58,35.67,13400.0,33.7738,33.8592,33.7548,33.8402,13400.0
2009-04-07 14:30:00,35.68,35.69,35.58,35.6,21100.0,33.8497,33.8592,33.7548,33.7738,21100.0
2009-04-07 14:35:00,35.59,35.61,35.55,35.56,15700.0,33.7643,33.7833,33.7263,33.7358,15700.0
2009-04-07 14:40:00,35.55,35.6,35.53,35.53,39300.0,33.7263,33.7738,33.7074,33.7074,39300.0
2009-04-07 14:45:00,35.53,35.56,35.51,35.54,45300.0,33.7074,33.7358,33.6884,33.7168,45300.0
2009-04-07 14:50:00,35.55,35.66,35.54,35.65,17000.0,33.7263,33.8307,33.7168,33.8212,17000.0
2009-04-07 14:55:00,35.65,35.74,35.64,35.74,19800.0,33.8212,33.9066,33.8117,33.9066,19800.0
2009-04-07 15:00:00,35.73,35.73,35.61,35.66,35000.0,33.8971,33.8971,33.7833,33.8307,35000.0
2009-04-07 15:05:00,35.65,35.77,35.65,35.77,26200.0,33.8212,33.935,33.8212,33.935,26200.0
2009-04-07 15:10:00,35.77,35.9,35.77,35.86,30400.0,33.935,34.0584,33.935,34.0204,30400.0
2009-04-07 15:15:00,35.85,35.88,35.77,35.78,41300.0,34.0109,34.0394,33.935,33.9445,41300.0
2009-04-07 15:20:00,35.78,35.8,35.77,35.8,21200.0,33.9445,33.9635,33.935,33.9635,21200.0
2009-04-07 15:25:00,35.79,35.83,35.72,35.73,53000.0,33.954,33.992,33.8876,33.8971,53000.0
2009-04-07 15:30:00,35.73,35.87,35.73,35.84,62100.0,33.8971,34.0299,33.8971,34.0015,62100.0
2009-04-07 15:35:00,35.85,35.86,35.73,35.79,64100.0,34.0109,34.0204,33.8971,33.954,64100.0
2009-04-07 15:40:00,35.79,35.87,35.72,35.87,76900.0,33.954,34.0299,33.8876,34.0299,76900.0
2009-04-07 15:45:00,35.86,35.92,35.74,35.74,55800.0,34.0204,34.0774,33.9066,33.9066,55800.0
2009-04-07 15:50:00,35.73,35.8,35.66,35.67,75600.0,33.8971,33.9635,33.8307,33.8402,75600.0
2009-04-07 15:55:00,35.67,35.68,35.56,35.59,90600.0,33.8402,33.8497,33.7358,33.7643,90600.0
2009-04-08 09:30:00,35.79,36.02,35.4,36.02,31400.0,33.954,34.1722,33.584,34.1722,31400.0
2009-04-08 09:35:00,36.01,36.24,36.0,36.19,51900.0,34.1627,34.3809,34.1532,34.3335,51900.0
2009-04-08 09:40:00,36.19,36.2,36.09,36.16,40200.0,34.3335,34.343,34.2386,34.305,40200.0
2009-04-08 09:45:00,36.16,36.16,36.09,36.14,36400.0,34.305,34.305,34.2386,34.2861,36400.0
2009-04-08 09:50:00,36.15,36.15,36.03,36.07,24500.0,34.2956,34.2956,34.1817,34.2197,24500.0
2009-04-08 09:55:00,36.08,36.13,36.08,36.12,15200.0,34.2291,34.2766,34.2291,34.2671,15200.0
2009-04-08 10:00:00,36.12,36.14,35.92,35.92,21300.0,34.2671,34.2861,34.0774,34.0774,21300.0
2009-04-08 10:05:00,35.9,35.92,35.84,35.9,21400.0,34.0584,34.0774,34.0015,34.0584,21400.0
2009-04-08 10:10:00,35.89,35.9,35.83,35.89,19500.0,34.0489,34.0584,33.992,34.0489,19500.0
2009-04-08 10:15:00,35.9,35.9,35.79,35.8,29300.0,34.0584,34.0584,33.954,33.9635,29300.0
2009-04-08 10:20:00,35.81,35.82,35.68,35.68,29000.0,33.973,33.9825,33.8497,33.8497,29000.0
2009-04-08 10:25:00,35.68,35.69,35.52,35.56,31600.0,33.8497,33.8592,33.6979,33.7358,31600.0
2009-04-08 10:30:00,35.56,35.56,35.46,35.49,26900.0,33.7358,33.7358,33.6409,33.6694,26900.0
2009-04-08 10:35:00,35.49,35.51,35.33,35.36,48500.0,33.6694,33.6884,33.5176,33.5461,48500.0
2009-04-08 10:40:00,35.35,35.46,35.3,35.46,34800.0,33.5366,33.6409,33.4892,33.6409,34800.0
2009-04-08 10:45:00,35.46,35.46,35.32,35.4,39600.0,33.6409,33.6409,33.5081,33.584,39600.0
2009-04-08 10:50:00,35.4,35.51,35.35,35.5,30800.0,33.584,33.6884,33.5366,33.6789,30800.0
2009-04-08 10:55:00,35.51,35.52,35.43,35.49,40800.0,33.6884,33.6979,33.6125,33.6694,40800.0
2009-04-08 11:00:00,35.49,35.63,35.48,35.58,29900.0,33.6694,33.8022,33.6599,33.7548,29900.0
2009-04-08 11:05:00,35.58,35.59,35.57,35.58,14600.0,33.7548,33.7643,33.7453,33.7548,14600.0
2009-04-08 11:10:00,35.58,35.59,35.54,35.59,11600.0,33.7548,33.7643,33.7168,33.7643,11600.0
2009-04-08 11:15:00,35.6,35.7,35.59,35.59,24100.0,33.7738,33.8686,33.7643,33.7643,24100.0
2009-04-08 11:20:00,35.59,35.63,35.58,35.62,16000.0,33.7643,33.8022,33.7548,33.7927,16000.0
2009-04-08 11:25:00,35.61,35.79,35.6,35.72,55600.0,33.7833,33.954,33.7738,33.8876,55600.0
2009-04-08 11:30:00,35.71,35.71,35.63,35.68,20800.0,33.8781,33.8781,33.8022,33.8497,20800.0
2009-04-08 11:35:00,35.69,35.86,35.69,35.85,31500.0,33.8592,34.0204,33.8592,34.0109,31500.0
2009-04-08 11:40:00,35.86,35.87,35.68,35.7,30900.0,34.0204,34.0299,33.8497,33.8686,30900.0
2009-04-08 11:45:00,35.71,35.85,35.7,35.73,26600.0,33.8781,34.0109,33.8686,33.8971,26600.0
2009-04-08 11:50:00,35.73,35.79,35.73,35.79,14500.0,33.8971,33.954,33.8971,33.954,14500.0
2009-04-08 11:55:00,35.79,35.83,35.75,35.75,16400.0,33.954,33.992,33.9161,33.9161,16400.0
2009-04-08 12:00:00,35.75,35.78,35.72,35.77,11200.0,33.9161,33.9445,33.8876,33.935,11200.0
2009-04-08 12:05:00,35.76,35.78,35.72,35.74,14300.0,33.9256,33.9445,33.8876,33.9066,14300.0
2009-04-08 12:10:00,35.74,35.81,35.74,35.77,11800.0,33.9066,33.973,33.9066,33.935,11800.0
2009-04-08 12:15:00,35.76,35.77,35.72,35.75,12100.0,33.9256,33.935,33.8876,33.9161,12100.0
2009-04-08 12:20:00,35.74,35.88,35.74,35.88,16000.0,33.9066,34.0394,33.9066,34.0394,16000.0
2009-04-08 12:25:00,35.87,35.93,35.87,35.87,14300.0,34.0299,34.0868,34.0299,34.0299,14300.0
2009-04-08 12:30:00,35.86,35.87,35.81,35.82,8900.0,34.0204,34.0299,33.973,33.9825,8900.0
2009-04-08 12:35:00,35.82,35.82,35.75,35.77,10700.0,33.9825,33.9825,33.9161,33.935,10700.0
2009-04-08 12:40:00,35.77,35.91,35.77,35.86,37900.0,33.935,34.0679,33.935,34.0204,37900.0
2009-04-08 12:45:00,35.86,35.91,35.83,35.85,20100.0,34.0204,34.0679,33.992,34.0109,20100.0
2009-04-08 12:50:00,35.85,35.89,35.85,35.88,11300.0,34.0109,34.0489,34.0109,34.0394,11300.0
2009-04-08 12:55:00,35.89,35.99,35.88,35.93,17900.0,34.0489,34.1438,34.0394,34.0868,17900.0
2009-04-08 13:00:00,35.93,35.96,35.88,35.89,15900.0,34.0868,34.1153,34.0394,34.0489,15900.0
2009-04-08 13:05:00,35.9,35.93,35.88,35.9,7200.0,34.0584,34.0868,34.0394,34.0584,7200.0
2009-04-08 13:10:00,35.89,35.9,35.87,35.9,11900.0,34.0489,34.0584,34.0299,34.0584,11900.0
2009-04-08 13:15:00,35.89,35.95,35.84,35.84,21800.0,34.0489,34.1058,34.0015,34.0015,21800.0
2009-04-08 13:20:00,35.85,35.87,35.84,35.85,13100.0,34.0109,34.0299,34.0015,34.0109,13100.0
2009-04-08 13:25:00,35.85,35.89,35.84,35.85,17200.0,34.0109,34.0489,34.0015,34.0109,17200.0
2009-04-08 13:30:00,35.85,35.9,35.85,35.89,14000.0,34.0109,34.0584,34.0109,34.0489,14000.0
2009-04-08 13:35:00,35.89,35.89,35.75,35.75,18400.0,34.0489,34.0489,33.9161,33.9161,18400.0
2009-04-08 13:40:00,35.76,35.87,35.76,35.84,22600.0,33.9256,34.0299,33.9256,34.0015,22600.0
2009-04-08 13:45:00,35.84,35.87,35.81,35.86,20200.0,34.0015,34.0299,33.973,34.0204,20200.0
2009-04-08 13:50:00,35.86,35.91,35.85,35.88,19000.0,34.0204,34.0679,34.0109,34.0394,19000.0
2009-04-08 13:55:00,35.87,35.97,35.85,35.95,26300.0,34.0299,34.1248,34.0109,34.1058,26300.0
2009-04-08 14:00:00,35.94,35.97,35.84,35.88,28600.0,34.0963,34.1248,34.0015,34.0394,28600.0
2009-04-08 14:05:00,35.87,35.89,35.78,35.8,21000.0,34.0299,34.0489,33.9445,33.9635,21000.0
2009-04-08 14:10:00,35.8,35.85,35.78,35.84,11300.0,33.9635,34.0109,33.9445,34.0015,11300.0
2009-04-08 14:15:00,35.84,35.84,35.73,35.78,14100.0,34.0015,34.0015,33.8971,33.9445,14100.0
2009-04-08 14:20:00,35.78,35.83,35.76,35.78,15100.0,33.9445,33.992,33.9256,33.9445,15100.0
2009-04-08 14:25:00,35.77,35.82,35.76,35.82,16400.0,33.935,33.9825,33.9256,33.9825,16400.0
2009-04-08 14:30:00,35.8,35.84,35.78,35.79,13700.0,33.9635,34.0015,33.9445,33.954,13700.0
2009-04-08 14:35:00,35.8,35.85,35.8,35.83,18200.0,33.9635,34.0109,33.9635,33.992,18200.0
2009-04-08 14:40:00,35.83,35.92,35.8,35.89,26300.0,33.992,34.0774,33.9635,34.0489,26300.0
2009-04-08 14:45:00,35.89,35.9,35.83,35.83,26700.0,34.0489,34.0584,33.992,33.992,26700.0
2009-04-08 14:50:00,35.83,35.83,35.65,35.7,38900.0,33.992,33.992,33.8212,33.8686,38900.0
2009-04-08 14:55:00,35.69,35.77,35.6,35.76,32200.0,33.8592,33.935,33.7738,33.9256,32200.0
2009-04-08 15:00:00,35.75,35.76,35.61,35.66,37400.0,33.9161,33.9256,33.7833,33.8307,37400.0
2009-04-08 15:05:00,35.65,35.66,35.62,35.66,13300.0,33.8212,33.8307,33.7927,33.8307,13300.0
2009-04-08 15:10:00,35.66,35.71,35.63,35.7,24300.0,33.8307,33.8781,33.8022,33.8686,24300.0
2009-04-08 15:15:00,35.7,35.77,35.64,35.74,20800.0,33.8686,33.935,33.8117,33.9066,20800.0
2009-04-08 15:20:00,35.74,35.8,35.74,35.8,26700.0,33.9066,33.9635,33.9066,33.9635,26700.0
2009-04-08 15:25:00,35.8,35.85,35.74,35.75,27800.0,33.9635,34.0109,33.9066,33.9161,27800.0
2009-04-08 15:30:00,35.76,35.87,35.75,35.83,35100.0,33.9256,34.0299,33.9161,33.992,35100.0
2009-04-08 15:35:00,35.83,35.85,35.76,35.83,28000.0,33.992,34.0109,33.9256,33.992,28000.0
2009-04-08 15:40:00,35.85,35.88,35.81,35.87,41100.0,34.0109,34.0394,33.973,34.0299,41100.0
2009-04-08 15:45:00,35.87,35.93,35.8,35.88,62200.0,34.0299,34.0868,33.9635,34.0394,62200.0
2009-04-08 15:50:00,35.88,35.91,35.78,35.8,51600.0,34.0394,34.0679,33.9445,33.9635,51600.0
2009-04-08 15:55:00,35.79,35.89,35.79,35.89,70400.0,33.954,34.0489,33.954,34.0489,70400.0
2009-04-09 09:30:00,36.04,36.41,36.04,36.41,50700.0,34.1912,34.5422,34.1912,34.5422,50700.0
2009-04-09 09:35:00,36.43,36.73,36.42,36.55,41200.0,34.5612,34.8458,34.5517,34.675,41200.0
2009-04-09 09:40:00,36.54,36.69,36.49,36.63,35700.0,34.6655,34.8079,34.6181,34.7509,35700.0
2009-04-09 09:45:00,36.61,36.63,36.55,36.55,38600.0,34.732,34.7509,34.675,34.675,38600.0
2009-04-09 09:50:00,36.55,36.71,36.54,36.71,85900.0,34.675,34.8268,34.6655,34.8268,85900.0
2009-04-09 09:55:00,36.71,36.79,36.71,36.76,36500.0,34.8268,34.9027,34.8268,34.8743,36500.0
2009-04-09 10:00:00,36.75,36.87,36.75,36.85,25100.0,34.8648,34.9786,34.8648,34.9596,25100.0
2009-04-09 10:05:00,36.85,36.85,36.8,36.8,16200.0,34.9596,34.9596,34.9122,34.9122,16200.0
2009-04-09 10:10:00,36.81,36.81,36.72,36.81,18100.0,34.9217,34.9217,34.8363,34.9217,18100.0
2009-04-09 10:15:00,36.81,36.81,36.69,36.7,19500.0,34.9217,34.9217,34.8079,34.8173,19500.0
2009-04-09 10:20:00,36.69,36.74,36.67,36.69,30300.0,34.8079,34.8553,34.7889,34.8079,30300.0
2009-04-09 10:25:00,36.7,36.75,36.68,36.69,18500.0,34.8173,34.8648,34.7984,34.8079,18500.0
2009-04-09 10:30:00,36.69,36.71,36.62,36.68,51400.0,34.8079,34.8268,34.7414,34.7984,51400.0
2009-04-09 10:35:00,36.68,36.75,36.64,36.68,64900.0,34.7984,34.8648,34.7604,34.7984,64900.0
2009-04-09 10:40:00,36.69,36.7,36.61,36.61,40300.0,34.8079,34.8173,34.732,34.732,40300.0
2009-04-09 10:45:00,36.62,36.69,36.6,36.68,27300.0,34.7414,34.8079,34.7225,34.7984,27300.0
2009-04-09 10:50:00,36.68,36.73,36.68,36.7,18100.0,34.7984,34.8458,34.7984,34.8173,18100.0
2009-04-09 10:55:00,36.7,36.74,36.65,36.67,17300.0,34.8173,34.8553,34.7699,34.7889,17300.0
2009-04-09 11:00:00,36.69,36.69,36.58,36.61,25600.0,34.8079,34.8079,34.7035,34.732,25600.0
2009-04-09 11:05:00,36.6,36.61,36.54,36.57,16700.0,34.7225,34.732,34.6655,34.694,16700.0
2009-04-09 11:10:00,36.56,36.63,36.55,36.61,16300.0,34.6845,34.7509,34.675,34.732,16300.0
2009-04-09 11:15:00,36.61,36.61,36.54,36.55,23600.0,34.732,34.732,34.6655,34.675,23600.0
2009-04-09 11:20:00,36.55,36.55,36.51,36.52,59100.0,34.675,34.675,34.6371,34.6466,59100.0
2009-04-09 11:25:00,36.52,36.63,36.52,36.61,26800.0,34.6466,34.7509,34.6466,34.732,26800.0
2009-04-09 11:30:00,36.6,36.7,36.6,36.69,38000.0,34.7225,34.8173,34.7225,34.8079,38000.0
2009-04-09 11:35:00,36.7,36.77,36.68,36.74,57000.0,34.8173,34.8837,34.7984,34.8553,57000.0
2009-04-09 11:40:00,36.73,36.74,36.62,36.64,30500.0,34.8458,34.8553,34.7414,34.7604,30500.0
2009-04-09 11:45:00,36.64,36.68,36.64,36.66,19400.0,34.7604,34.7984,34.7604,34.7794,19400.0
2009-04-09 11:50:00,36.66,36.69,36.66,36.69,44100.0,34.7794,34.8079,34.7794,34.8079,44100.0
2009-04-09 11:55:00,36.69,36.85,36.69,36.85,55400.0,34.8079,34.9596,34.8079,34.9596,55400.0
2009-04-09 12:00:00,36.84,36.88,36.71,36.72,34300.0,34.9502,34.9881,34.8268,34.8363,34300.0
2009-04-09 12:05:00,36.71,36.74,36.69,36.74,6900.0,34.8268,34.8553,34.8079,34.8553,6900.0
2009-04-09 12:10:00,36.75,36.79,36.74,36.76,18100.0,34.8648,34.9027,34.8553,34.8743,18100.0
2009-04-09 12:15:00,36.77,36.79,36.75,36.79,31500.0,34.8837,34.9027,34.8648,34.9027,31500.0
2009-04-09 12:20:00,36.78,36.79,36.74,36.74,12800.0,34.8932,34.9027,34.8553,34.8553,12800.0
2009-04-09 12:25:00,36.74,36.75,36.72,36.75,6900.0,34.8553,34.8648,34.8363,34.8648,6900.0
2009-04-09 12:30:00,36.75,36.76,36.68,36.68,15100.0,34.8648,34.8743,34.7984,34.7984,15100.0
2009-04-09 12:35:00,36.67,36.68,36.66,36.67,9400.0,34.7889,34.7984,34.7794,34.7889,9400.0
2009-04-09 12:40:00,36.67,36.72,36.67,36.72,6800.0,34.7889,34.8363,34.7889,34.8363,6800.0
2009-04-09 12:45:00,36.71,36.73,36.68,36.73,24800.0,34.8268,34.8458,34.7984,34.8458,24800.0
2009-04-09 12:50:00,36.72,36.73,36.71,36.71,18900.0,34.8363,34.8458,34.8268,34.8268,18900.0
2009-04-09 12:55:00,36.72,36.74,36.72,36.73,7500.0,34.8363,34.8553,34.8363,34.8458,7500.0
2009-04-09 13:00:00,36.73,36.76,36.71,36.74,12400.0,34.8458,34.8743,34.8268,34.8553,12400.0
2009-04-09 13:05:00,36.74,36.74,36.68,36.7,15700.0,34.8553,34.8553,34.7984,34.8173,15700.0
2009-04-09 13:10:00,36.7,36.71,36.63,36.63,16100.0,34.8173,34.8268,34.7509,34.7509,16100.0
2009-04-09 13:15:00,36.65,36.65,36.61,36.63,7400.0,34.7699,34.7699,34.732,34.7509,7400.0
2009-04-09 13:20:00,36.63,36.71,36.63,36.71,20600.0,34.7509,34.8268,34.7509,34.8268,20600.0
2009-04-09 13:25:00,36.7,36.71,36.65,36.67,32500.0,34.8173,34.8268,34.7699,34.7889,32500.0
2009-04-09 13:30:00,36.68,36.73,36.65,36.7,22500.0,34.7984,34.8458,34.7699,34.8173,22500.0
2009-04-09 13:35:00,36.69,36.7,36.66,36.66,8900.0,34.8079,34.8173,34.7794,34.7794,8900.0
2009-04-09 13:40:00,36.66,36.74,36.65,36.73,42400.0,34.7794,34.8553,34.7699,34.8458,42400.0
2009-04-09 13:45:00,36.72,36.74,36.69,36.7,17100.0,34.8363,34.8553,34.8079,34.8173,17100.0
2009-04-09 13:50:00,36.7,36.81,36.68,36.81,56800.0,34.8173,34.9217,34.7984,34.9217,56800.0
2009-04-09 13:55:00,36.81,36.83,36.81,36.82,13900.0,34.9217,34.9407,34.9217,34.9312,13900.0
2009-04-09 14:00:00,36.83,36.85,36.81,36.85,29600.0,34.9407,34.9596,34.9217,34.9596,29600.0
2009-04-09 14:05:00,36.84,36.9,36.84,36.9,19700.0,34.9502,35.0071,34.9502,35.0071,19700.0
2009-04-09 14:10:00,36.89,36.9,36.75,36.76,40600.0,34.9976,35.0071,34.8648,34.8743,40600.0
2009-04-09 14:15:00,36.76,36.76,36.66,36.68,58600.0,34.8743,34.8743,34.7794,34.7984,58600.0
2009-04-09 14:20:00,36.68,36.7,36.65,36.67,16700.0,34.7984,34.8173,34.7699,34.7889,16700.0
2009-04-09 14:25:00,36.67,36.78,36.66,36.78,26100.0,34.7889,34.8932,34.7794,34.8932,26100.0
2009-04-09 14:30:00,36.77,36.84,36.77,36.84,31500.0,34.8837,34.9502,34.8837,34.9502,31500.0
2009-04-09 14:35:00,36.84,36.94,36.83,36.93,25400.0,34.9502,35.045,34.9407,35.0355,25400.0
2009-04-09 14:40:00,36.93,36.97,36.92,36.93,41000.0,35.0355,35.0735,35.0261,35.0355,41000.0
2009-04-09 14:45:00,36.93,37.06,36.93,37.01,71400.0,35.0355,35.1589,35.0355,35.1114,71400.0
2009-04-09 14:50:00,37.0,37.06,36.97,37.0,55200.0,35.1019,35.1589,35.0735,35.1019,55200.0
2009-04-09 14:55:00,37.0,37.04,36.97,37.04,32100.0,35.1019,35.1399,35.0735,35.1399,32100.0
2009-04-09 15:00:00,37.02,37.04,36.99,37.02,39500.0,35.1209,35.1399,35.0925,35.1209,39500.0
2009-04-09 15:05:00,37.01,37.02,36.96,36.99,37700.0,35.1114,35.1209,35.064,35.0925,37700.0
2009-04-09 15:10:00,36.99,37.08,36.99,37.04,79600.0,35.0925,35.1778,35.0925,35.1399,79600.0
2009-04-09 15:15:00,37.03,37.17,37.0,37.13,83900.0,35.1304,35.2632,35.1019,35.2253,83900.0
2009-04-09 15:20:00,37.13,37.13,37.0,37.01,34600.0,35.2253,35.2253,35.1019,35.1114,34600.0
2009-04-09 15:25:00,37.01,37.07,37.0,37.04,69200.0,35.1114,35.1684,35.1019,35.1399,69200.0
2009-04-09 15:30:00,37.05,37.07,37.0,37.06,76400.0,35.1494,35.1684,35.1019,35.1589,76400.0
2009-04-09 15:35:00,37.07,37.12,37.0,37.08,80500.0,35.1684,35.2158,35.1019,35.1778,80500.0
2009-04-09 15:40:00,37.07,37.1,37.0,37.08,123900.0,35.1684,35.1968,35.1019,35.1778,123900.0
2009-04-09 15:45:00,37.07,37.07,37.0,37.06,68400.0,35.1684,35.1684,35.1019,35.1589,68400.0
2009-04-09 15:50:00,37.06,37.08,37.0,37.03,179500.0,35.1589,35.1778,35.1019,35.1304,179500.0
2009-04-09 15:55:00,37.03,37.11,37.0,37.11,215600.0,35.1304,35.2063,35.1019,35.2063,215600.0
2009-04-13 09:30:00,36.74,36.83,36.51,36.71,30700.0,34.8553,34.9407,34.6371,34.8268,30700.0
2009-04-13 09:35:00,36.7,36.8,36.68,36.74,94900.0,34.8173,34.9122,34.7984,34.8553,94900.0
2009-04-13 09:40:00,36.75,36.75,36.53,36.65,31500.0,34.8648,34.8648,34.6561,34.7699,31500.0
2009-04-13 09:45:00,36.64,36.74,36.61,36.73,24500.0,34.7604,34.8553,34.732,34.8458,24500.0
2009-04-13 09:50:00,36.75,36.82,36.73,36.78,105700.0,34.8648,34.9312,34.8458,34.8932,105700.0
2009-04-13 09:55:00,36.79,36.79,36.68,36.74,48900.0,34.9027,34.9027,34.7984,34.8553,48900.0
2009-04-13 10:00:00,36.74,36.85,36.73,36.84,46200.0,34.8553,34.9596,34.8458,34.9502,46200.0
2009-04-13 10:05:00,36.85,36.95,36.81,36.86,49300.0,34.9596,35.0545,34.9217,34.9691,49300.0
2009-04-13 10:10:00,36.86,37.01,36.84,36.97,60500.0,34.9691,35.1114,34.9502,35.0735,60500.0
2009-04-13 10:15:00,36.98,36.99,36.94,36.94,35800.0,35.083,35.0925,35.045,35.045,35800.0
2009-04-13 10:20:00,36.94,37.0,36.94,36.99,35800.0,35.045,35.1019,35.045,35.0925,35800.0
2009-04-13 10:25:00,37.0,37.08,36.95,37.01,32900.0,35.1019,35.1778,35.0545,35.1114,32900.0
2009-04-13 10:30:00,37.01,37.05,36.99,37.04,32400.0,35.1114,35.1494,35.0925,35.1399,32400.0
2009-04-13 10:35:00,37.04,37.05,36.92,36.92,26600.0,35.1399,35.1494,35.0261,35.0261,26600.0
2009-04-13 10:40:00,36.92,37.0,36.9,37.0,32900.0,35.0261,35.1019,35.0071,35.1019,32900.0
2009-04-13 10:45:00,37.0,37.04,36.95,37.0,37700.0,35.1019,35.1399,35.0545,35.1019,37700.0
2009-04-13 10:50:00,37.02,37.02,36.96,36.97,56100.0,35.1209,35.1209,35.064,35.0735,56100.0
2009-04-13 10:55:00,36.97,37.02,36.96,37.0,30900.0,35.0735,35.1209,35.064,35.1019,30900.0
2009-04-13 11:00:00,37.0,37.01,36.97,37.0,39300.0,35.1019,35.1114,35.0735,35.1019,39300.0
2009-04-13 11:05:00,37.0,37.03,36.97,36.98,30900.0,35.1019,35.1304,35.0735,35.083,30900.0
2009-04-13 11:10:00,36.98,37.01,36.97,36.97,19800.0,35.083,35.1114,35.0735,35.0735,19800.0
2009-04-13 11:15:00,36.97,36.98,36.9,36.93,28100.0,35.0735,35.083,35.0071,35.0355,28100.0
2009-04-13 11:20:00,36.93,36.99,36.93,36.97,28200.0,35.0355,35.0925,35.0355,35.0735,28200.0
2009-04-13 11:25:00,36.98,37.03,36.96,36.99,43200.0,35.083,35.1304,35.064,35.0925,43200.0
2009-04-13 11:30:00,37.0,37.01,36.99,37.0,25500.0,35.1019,35.1114,35.0925,35.1019,25500.0
2009-04-13 11:35:00,37.0,37.01,36.9,36.9,29200.0,35.1019,35.1114,35.0071,35.0071,29200.0
2009-04-13 11:40:00,36.91,36.93,36.86,36.9,19300.0,35.0166,35.0355,34.9691,35.0071,19300.0
2009-04-13 11:45:00,36.91,36.99,36.9,36.99,12100.0,35.0166,35.0925,35.0071,35.0925,12100.0
2009-04-13 11:50:00,36.98,36.98,36.88,36.92,17900.0,35.083,35.083,34.9881,35.0261,17900.0
2009-04-13 11:55:00,36.91,36.94,36.88,36.93,7700.0,35.0166,35.045,34.9881,35.0355,7700.0
2009-04-13 12:00:00,36.94,36.97,36.93,36.94,9400.0,35.045,35.0735,35.0355,35.045,9400.0
2009-04-13 12:05:00,36.94,37.04,36.94,36.99,21400.0,35.045,35.1399,35.045,35.0925,21400.0
2009-04-13 12:10:00,36.99,37.07,36.98,37.06,18000.0,35.0925,35.1684,35.083,35.1589,18000.0
2009-04-13 12:15:00,37.05,37.1,37.05,37.08,12700.0,35.1494,35.1968,35.1494,35.1778,12700.0
2009-04-13 12:20:00,37.08,37.09,37.05,37.06,11100.0,35.1778,35.1873,35.1494,35.1589,11100.0
2009-04-13 12:25:00,37.06,37.06,36.97,36.99,28200.0,35.1589,35.1589,35.0735,35.0925,28200.0
2009-04-13 12:30:00,36.99,37.09,36.99,37.08,13400.0,35.0925,35.1873,35.0925,35.1778,13400.0
2009-04-13 12:35:00,37.08,37.08,37.01,37.01,7300.0,35.1778,35.1778,35.1114,35.1114,7300.0
2009-04-13 12:40:00,37.01,37.02,36.97,37.02,19900.0,35.1114,35.1209,35.0735,35.1209,19900.0
2009-04-13 12:45:00,37.03,37.07,37.02,37.05,13100.0,35.1304,35.1684,35.1209,35.1494,13100.0
2009-04-13 12:50:00,37.05,37.06,36.99,37.0,6300.0,35.1494,35.1589,35.0925,35.1019,6300.0
2009-04-13 12:55:00,37.0,37.0,36.97,36.99,10400.0,35.1019,35.1019,35.0735,35.0925,10400.0
2009-04-13 13:00:00,36.99,37.0,36.93,36.99,45100.0,35.0925,35.1019,35.0355,35.0925,45100.0
2009-04-13 13:05:00,37.0,37.0,36.98,36.99,9000.0,35.1019,35.1019,35.083,35.0925,9000.0
2009-04-13 13:10:00,36.99,37.0,36.97,36.97,7100.0,35.0925,35.1019,35.0735,35.0735,7100.0
2009-04-13 13:15:00,36.99,37.04,36.97,37.04,8000.0,35.0925,35.1399,35.0735,35.1399,8000.0
2009-04-13 13:20:00,37.04,37.18,37.04,37.07,29900.0,35.1399,35.2727,35.1399,35.1684,29900.0
2009-04-13 13:25:00,37.07,37.13,37.04,37.11,19200.0,35.1684,35.2253,35.1399,35.2063,19200.0
2009-04-13 13:30:00,37.1,37.16,37.09,37.12,29500.0,35.1968,35.2537,35.1873,35.2158,29500.0
2009-04-13 13:35:00,37.12,37.13,37.1,37.1,14200.0,35.2158,35.2253,35.1968,35.1968,14200.0
2009-04-13 13:40:00,37.1,37.13,37.09,37.09,13500.0,35.1968,35.2253,35.1873,35.1873,13500.0
2009-04-13 13:45:00,37.1,37.15,37.1,37.1,21600.0,35.1968,35.2443,35.1968,35.1968,21600.0
2009-04-13 13:50:00,37.1,37.12,37.09,37.11,7600.0,35.1968,35.2158,35.1873,35.2063,7600.0
2009-04-13 13:55:00,37.11,37.13,37.1,37.13,18700.0,35.2063,35.2253,35.1968,35.2253,18700.0
2009-04-13 14:00:00,37.13,37.19,37.1,37.11,39100.0,35.2253,35.2822,35.1968,35.2063,39100.0
2009-04-13 14:05:00,37.11,37.17,37.11,37.14,34500.0,35.2063,35.2632,35.2063,35.2348,34500.0
2009-04-13 14:10:00,37.15,37.16,37.09,37.1,24400.0,35.2443,35.2537,35.1873,35.1968,24400.0
2009-04-13 14:15:00,37.09,37.12,37.07,37.1,26700.0,35.1873,35.2158,35.1684,35.1968,26700.0
2009-04-13 14:20:00,37.11,37.11,37.05,37.07,20100.0,35.2063,35.2063,35.1494,35.1684,20100.0
2009-04-13 14:25:00,37.08,37.1,37.04,37.05,22400.0,35.1778,35.1968,35.1399,35.1494,22400.0
2009-04-13 14:30:00,37.05,37.08,37.05,37.06,13600.0,35.1494,35.1778,35.1494,35.1589,13600.0
2009-04-13 14:35:00,37.07,37.07,37.05,37.05,22000.0,35.1684,35.1684,35.1494,35.1494,22000.0
2009-04-13 14:40:00,37.06,37.13,37.05,37.08,22700.0,35.1589,35.2253,35.1494,35.1778,22700.0
2009-04-13 14:45:00,37.07,37.08,37.04,37.06,23900.0,35.1684,35.1778,35.1399,35.1589,23900.0
2009-04-13 14:50:00,37.07,37.1,37.06,37.09,17700.0,35.1684,35.1968,35.1589,35.1873,17700.0
2009-04-13 14:55:00,37.1,37.13,37.05,37.06,26600.0,35.1968,35.2253,35.1494,35.1589,26600.0
2009-04-13 15:00:00,37.07,37.18,37.04,37.12,58400.0,35.1684,35.2727,35.1399,35.2158,58400.0
2009-04-13 15:05:00,37.12,37.17,37.11,37.12,20100.0,35.2158,35.2632,35.2063,35.2158,20100.0
2009-04-13 15:10:00,37.12,37.24,37.12,37.23,68300.0,35.2158,35.3296,35.2158,35.3202,68300.0
2009-04-13 15:15:00,37.22,37.26,37.19,37.2,33100.0,35.3107,35.3486,35.2822,35.2917,33100.0
2009-04-13 15:20:00,37.2,37.22,37.17,37.2,26500.0,35.2917,35.3107,35.2632,35.2917,26500.0
2009-04-13 15:25:00,37.19,37.24,37.16,37.23,40100.0,35.2822,35.3296,35.2537,35.3202,40100.0
2009-04-13 15:30:00,37.24,37.28,37.19,37.27,52900.0,35.3296,35.3676,35.2822,35.3581,52900.0
2009-04-13 15:35:00,37.28,37.33,37.26,37.3,42400.0,35.3676,35.415,35.3486,35.3866,42400.0
2009-04-13 15:40:00,37.29,37.37,37.25,37.33,66700.0,35.3771,35.453,35.3391,35.415,66700.0
2009-04-13 15:45:00,37.33,37.35,37.19,37.21,65700.0,35.415,35.434,35.2822,35.3012,65700.0
2009-04-13 15:50:00,37.21,37.29,37.18,37.2,117900.0,35.3012,35.3771,35.2727,35.2917,117900.0
2009-04-13 15:55:00,37.19,37.22,37.11,37.11,107700.0,35.2822,35.3107,35.2063,35.2063,107700.0
2009-04-14 09:30:00,36.85,37.0,36.6,36.89,71600.0,34.9596,35.1019,34.7225,34.9976,71600.0
2009-04-14 09:35:00,36.83,36.86,36.52,36.6,40900.0,34.9407,34.9691,34.6466,34.7225,40900.0
2009-04-14 09:40:00,36.59,36.68,36.5,36.68,33300.0,34.713,34.7984,34.6276,34.7984,33300.0
2009-04-14 09:45:00,36.69,36.69,36.52,36.65,94200.0,34.8079,34.8079,34.6466,34.7699,94200.0
2009-04-14 09:50:00,36.65,36.7,36.61,36.67,34200.0,34.7699,34.8173,34.732,34.7889,34200.0
2009-04-14 09:55:00,36.68,36.68,36.58,36.66,16200.0,34.7984,34.7984,34.7035,34.7794,16200.0
2009-04-14 10:00:00,36.7,36.72,36.63,36.64,51700.0,34.8173,34.8363,34.7509,34.7604,51700.0
2009-04-14 10:05:00,36.64,36.67,36.62,36.65,28000.0,34.7604,34.7889,34.7414,34.7699,28000.0
2009-04-14 10:10:00,36.65,36.66,36.64,36.65,25600.0,34.7699,34.7794,34.7604,34.7699,25600.0
2009-04-14 10:15:00,36.65,36.82,36.63,36.74,27900.0,34.7699,34.9312,34.7509,34.8553,27900.0
2009-04-14 10:20:00,36.74,36.91,36.74,36.88,28600.0,34.8553,35.0166,34.8553,34.9881,28600.0
2009-04-14 10:25:00,36.88,36.93,36.87,36.93,20900.0,34.9881,35.0355,34.9786,35.0355,20900.0
2009-04-14 10:30:00,36.93,37.01,36.9,36.98,43400.0,35.0355,35.1114,35.0071,35.083,43400.0
2009-04-14 10:35:00,36.99,37.1,36.97,37.04,61300.0,35.0925,35.1968,35.0735,35.1399,61300.0
2009-04-14 10:40:00,37.04,37.08,37.01,37.06,15400.0,35.1399,35.1778,35.1114,35.1589,15400.0
2009-04-14 10:45:00,37.06,37.09,37.0,37.04,28700.0,35.1589,35.1873,35.1019,35.1399,28700.0
2009-04-14 10:50:00,37.04,37.04,37.0,37.03,25800.0,35.1399,35.1399,35.1019,35.1304,25800.0
2009-04-14 10:55:00,37.03,37.06,37.02,37.03,10100.0,35.1304,35.1589,35.1209,35.1304,10100.0
2009-04-14 11:00:00,37.03,37.12,37.0,37.12,26400.0,35.1304,35.2158,35.1019,35.2158,26400.0
2009-04-14 11:05:00,37.12,37.12,36.97,37.0,30200.0,35.2158,35.2158,35.0735,35.1019,30200.0
2009-04-14 11:10:00,36.99,37.05,36.96,37.0,15600.0,35.0925,35.1494,35.064,35.1019,15600.0
2009-04-14 11:15:00,36.99,37.0,36.93,36.94,9800.0,35.0925,35.1019,35.0355,35.045,9800.0
2009-04-14 11:20:00,36.94,36.94,36.85,36.9,16700.0,35.045,35.045,34.9596,35.0071,16700.0
2009-04-14 11:25:00,36.91,36.93,36.77,36.77,40600.0,35.0166,35.0355,34.8837,34.8837,40600.0
2009-04-14 11:30:00,36.77,36.85,36.77,36.84,38900.0,34.8837,34.9596,34.8837,34.9502,38900.0
2009-04-14 11:35:00,36.83,36.85,36.78,36.8,26600.0,34.9407,34.9596,34.8932,34.9122,26600.0
2009-04-14 11:40:00,36.8,36.83,36.76,36.76,14800.0,34.9122,34.9407,34.8743,34.8743,14800.0
2009-04-14 11:45:00,36.76,36.77,36.71,36.75,29400.0,34.8743,34.8837,34.8268,34.8648,29400.0
2009-04-14 11:50:00,36.74,36.74,36.63,36.67,31000.0,34.8553,34.8553,34.7509,34.7889,31000.0
2009-04-14 11:55:00,36.66,36.66,36.59,36.63,25300.0,34.7794,34.7794,34.713,34.7509,25300.0
2009-04-14 12:00:00,36.65,36.69,36.63,36.69,16600.0,34.7699,34.8079,34.7509,34.8079,16600.0
2009-04-14 12:05:00,36.69,36.74,36.68,36.7,16900.0,34.8079,34.8553,34.7984,34.8173,16900.0
2009-04-14 12:10:00,36.7,36.77,36.7,36.73,17000.0,34.8173,34.8837,34.8173,34.8458,17000.0
2009-04-14 12:15:00,36.73,36.74,36.72,36.72,18000.0,34.8458,34.8553,34.8363,34.8363,18000.0
2009-04-14 12:20:00,36.71,36.71,36.69,36.7,13400.0,34.8268,34.8268,34.8079,34.8173,13400.0
2009-04-14 12:25:00,36.7,36.7,36.65,36.66,13700.0,34.8173,34.8173,34.7699,34.7794,13700.0
2009-04-14 12:30:00,36.66,36.66,36.63,36.64,27200.0,34.7794,34.7794,34.7509,34.7604,27200.0
2009-04-14 12:35:00,36.64,36.64,36.59,36.6,14100.0,34.7604,34.7604,34.713,34.7225,14100.0
2009-04-14 12:40:00,36.6,36.6,36.55,36.55,52700.0,34.7225,34.7225,34.675,34.675,52700.0
2009-04-14 12:45:00,36.55,36.55,36.43,36.44,54700.0,34.675,34.675,34.5612,34.5707,54700.0
2009-04-14 12:50:00,36.43,36.48,36.43,36.43,17900.0,34.5612,34.6086,34.5612,34.5612,17900.0
2009-04-14 12:55:00,36.43,36.5,36.4,36.5,55000.0,34.5612,34.6276,34.5327,34.6276,55000.0
2009-04-14 13:00:00,36.5,36.52,36.47,36.47,22100.0,34.6276,34.6466,34.5991,34.5991,22100.0
2009-04-14 13:05:00,36.47,36.47,36.4,36.45,18700.0,34.5991,34.5991,34.5327,34.5802,18700.0
2009-04-14 13:10:00,36.45,36.47,36.42,36.47,10200.0,34.5802,34.5991,34.5517,34.5991,10200.0
2009-04-14 13:15:00,36.47,36.5,36.46,36.46,10000.0,34.5991,34.6276,34.5897,34.5897,10000.0
2009-04-14 13:20:00,36.47,36.48,36.43,36.43,25100.0,34.5991,34.6086,34.5612,34.5612,25100.0
2009-04-14 13:25:00,36.45,36.47,36.37,36.47,25400.0,34.5802,34.5991,34.5043,34.5991,25400.0
2009-04-14 13:30:00,36.47,36.5,36.44,36.44,30100.0,34.5991,34.6276,34.5707,34.5707,30100.0
2009-04-14 13:35:00,36.44,36.45,36.35,36.37,28200.0,34.5707,34.5802,34.4853,34.5043,28200.0
2009-04-14 13:40:00,36.36,36.38,36.36,36.38,8400.0,34.4948,34.5138,34.4948,34.5138,8400.0
2009-04-14 13:45:00,36.37,36.38,36.25,36.3,39900.0,34.5043,34.5138,34.3904,34.4379,39900.0
2009-04-14 13:50:00,36.3,36.35,36.29,36.31,19900.0,34.4379,34.4853,34.4284,34.4473,19900.0
2009-04-14 13:55:00,36.32,36.36,36.3,36.34,29100.0,34.4568,34.4948,34.4379,34.4758,29100.0
2009-04-14 14:00:00,36.34,36.35,36.31,36.33,29600.0,34.4758,34.4853,34.4473,34.4663,29600.0
2009-04-14 14:05:00,36.32,36.32,36.25,36.29,28900.0,34.4568,34.4568,34.3904,34.4284,28900.0
2009-04-14 14:10:00,36.29,36.37,36.27,36.36,18800.0,34.4284,34.5043,34.4094,34.4948,18800.0
2009-04-14 14:15:00,36.37,36.4,36.34,36.35,33300.0,34.5043,34.5327,34.4758,34.4853,33300.0
2009-04-14 14:20:00,36.36,36.43,36.29,36.39,31500.0,34.4948,34.5612,34.4284,34.5232,31500.0
2009-04-14 14:25:00,36.4,36.4,36.32,36.34,40500.0,34.5327,34.5327,34.4568,34.4758,40500.0
2009-04-14 14:30:00,36.34,36.36,36.32,36.34,23700.0,34.4758,34.4948,34.4568,34.4758,23700.0
2009-04-14 14:35:00,36.34,36.45,36.34,36.44,42300.0,34.4758,34.5802,34.4758,34.5707,42300.0
2009-04-14 14:40:00,36.45,36.46,36.38,36.43,17600.0,34.5802,34.5897,34.5138,34.5612,17600.0
2009-04-14 14:45:00,36.43,36.43,36.33,36.36,32500.0,34.5612,34.5612,34.4663,34.4948,32500.0
2009-04-14 14:50:00,36.36,36.38,36.28,36.3,34000.0,34.4948,34.5138,34.4189,34.4379,34000.0
2009-04-14 14:55:00,36.3,36.41,36.3,36.4,33800.0,34.4379,34.5422,34.4379,34.5327,33800.0
2009-04-14 15:00:00,36.39,36.44,36.3,36.33,68200.0,34.5232,34.5707,34.4379,34.4663,68200.0
2009-04-14 15:05:00,36.32,36.34,36.26,36.31,35700.0,34.4568,34.4758,34.3999,34.4473,35700.0
2009-04-14 15:10:00,36.3,36.37,36.29,36.36,33700.0,34.4379,34.5043,34.4284,34.4948,33700.0
2009-04-14 15:15:00,36.36,36.45,36.35,36.45,36300.0,34.4948,34.5802,34.4853,34.5802,36300.0
2009-04-14 15:20:00,36.45,36.46,36.4,36.42,29700.0,34.5802,34.5897,34.5327,34.5517,29700.0
2009-04-14 15:25:00,36.43,36.44,36.32,36.42,45300.0,34.5612,34.5707,34.4568,34.5517,45300.0
2009-04-14 15:30:00,36.42,36.48,36.39,36.42,70800.0,34.5517,34.6086,34.5232,34.5517,70800.0
2009-04-14 15:35:00,36.42,36.5,36.42,36.47,69700.0,34.5517,34.6276,34.5517,34.5991,69700.0
2009-04-14 15:40:00,36.48,36.51,36.42,36.42,97700.0,34.6086,34.6371,34.5517,34.5517,97700.0
2009-04-14 15:45:00,36.43,36.46,36.41,36.42,129200.0,34.5612,34.5897,34.5422,34.5517,129200.0
2009-04-14 15:50:00,36.41,36.44,36.39,36.4,105200.0,34.5422,34.5707,34.5232,34.5327,105200.0
2009-04-14 15:55:00,36.4,36.44,36.35,36.36,126500.0,34.5327,34.5707,34.4853,34.4948,126500.0
2009-04-15 09:30:00,36.28,36.32,36.1,36.2,41100.0,34.4189,34.4568,34.2481,34.343,41100.0
2009-04-15 09:35:00,36.17,36.27,36.1,36.16,40800.0,34.3145,34.4094,34.2481,34.305,40800.0
2009-04-15 09:40:00,36.2,36.23,36.08,36.19,10900.0,34.343,34.3714,34.2291,34.3335,10900.0
2009-04-15 09:45:00,36.19,36.19,35.99,36.05,48500.0,34.3335,34.3335,34.1438,34.2007,48500.0
2009-04-15 09:50:00,36.01,36.1,36.01,36.06,28800.0,34.1627,34.2481,34.1627,34.2102,28800.0
2009-04-15 09:55:00,36.06,36.2,36.04,36.19,32800.0,34.2102,34.343,34.1912,34.3335,32800.0
2009-04-15 10:00:00,36.19,36.33,36.18,36.3,37800.0,34.3335,34.4663,34.324,34.4379,37800.0
2009-04-15 10:05:00,36.32,36.36,36.28,36.34,10400.0,34.4568,34.4948,34.4189,34.4758,10400.0
2009-04-15 10:10:00,36.36,36.4,36.31,36.4,25400.0,34.4948,34.5327,34.4473,34.5327,25400.0
2009-04-15 10:15:00,36.4,36.42,36.31,36.32,15500.0,34.5327,34.5517,34.4473,34.4568,15500.0
2009-04-15 10:20:00,36.33,36.37,36.31,36.31,33700.0,34.4663,34.5043,34.4473,34.4473,33700.0
2009-04-15 10:25:00,36.31,36.31,36.2,36.22,10600.0,34.4473,34.4473,34.343,34.362,10600.0
2009-04-15 10:30:00,36.21,36.22,36.15,36.17,18700.0,34.3525,34.362,34.2956,34.3145,18700.0
2009-04-15 10:35:00,36.18,36.19,36.1,36.12,13000.0,34.324,34.3335,34.2481,34.2671,13000.0
2009-04-15 10:40:00,36.12,36.2,36.07,36.16,26500.0,34.2671,34.343,34.2197,34.305,26500.0
2009-04-15 10:45:00,36.16,36.19,36.08,36.09,11900.0,34.305,34.3335,34.2291,34.2386,11900.0
2009-04-15 10:50:00,36.09,36.09,35.99,35.99,14800.0,34.2386,34.2386,34.1438,34.1438,14800.0
2009-04-15 10:55:00,35.98,35.99,35.94,35.97,28500.0,34.1343,34.1438,34.0963,34.1248,28500.0
2009-04-15 11:00:00,35.96,35.99,35.9,35.91,19000.0,34.1153,34.1438,34.0584,34.0679,19000.0
2009-04-15 11:05:00,35.89,35.9,35.83,35.84,27400.0,34.0489,34.0584,33.992,34.0015,27400.0
2009-04-15 11:10:00,35.85,35.85,35.78,35.78,20500.0,34.0109,34.0109,33.9445,33.9445,20500.0
2009-04-15 11:15:00,35.78,35.79,35.75,35.76,64400.0,33.9445,33.954,33.9161,33.9256,64400.0
2009-04-15 11:20:00,35.76,35.79,35.75,35.75,43900.0,33.9256,33.954,33.9161,33.9161,43900.0
2009-04-15 11:25:00,35.75,35.78,35.72,35.75,93000.0,33.9161,33.9445,33.8876,33.9161,93000.0
2009-04-15 11:30:00,35.75,35.79,35.75,35.78,26500.0,33.9161,33.954,33.9161,33.9445,26500.0
2009-04-15 11:35:00,35.79,35.86,35.78,35.85,29900.0,33.954,34.0204,33.9445,34.0109,29900.0
2009-04-15 11:40:00,35.85,35.86,35.83,35.84,20600.0,34.0109,34.0204,33.992,34.0015,20600.0
2009-04-15 11:45:00,35.84,35.84,35.81,35.83,15300.0,34.0015,34.0015,33.973,33.992,15300.0
2009-04-15 11:50:00,35.83,35.93,35.83,35.93,49900.0,33.992,34.0868,33.992,34.0868,49900.0
2009-04-15 11:55:00,35.93,36.02,35.93,36.0,92700.0,34.0868,34.1722,34.0868,34.1532,92700.0
2009-04-15 12:00:00,36.0,36.05,35.98,36.02,194100.0,34.1532,34.2007,34.1343,34.1722,194100.0
2009-04-15 12:05:00,36.01,36.02,35.99,36.02,16800.0,34.1627,34.1722,34.1438,34.1722,16800.0
2009-04-15 12:10:00,36.01,36.03,36.0,36.02,12500.0,34.1627,34.1817,34.1532,34.1722,12500.0
2009-04-15 12:15:00,36.01,36.03,36.0,36.01,18500.0,34.1627,34.1817,34.1532,34.1627,18500.0
2009-04-15 12:20:00,36.0,36.03,36.0,36.01,22300.0,34.1532,34.1817,34.1532,34.1627,22300.0
2009-04-15 12:25:00,36.0,36.01,35.96,35.97,55300.0,34.1532,34.1627,34.1153,34.1248,55300.0
2009-04-15 12:30:00,35.97,35.97,35.91,35.91,14600.0,34.1248,34.1248,34.0679,34.0679,14600.0
2009-04-15 12:35:00,35.92,35.93,35.89,35.9,20700.0,34.0774,34.0868,34.0489,34.0584,20700.0
2009-04-15 12:40:00,35.9,35.91,35.9,35.91,11700.0,34.0584,34.0679,34.0584,34.0679,11700.0
2009-04-15 12:45:00,35.9,35.98,35.9,35.92,26100.0,34.0584,34.1343,34.0584,34.0774,26100.0
2009-04-15 12:50:00,35.93,35.99,35.92,35.96,18300.0,34.0868,34.1438,34.0774,34.1153,18300.0
2009-04-15 12:55:00,35.96,35.97,35.93,35.95,5600.0,34.1153,34.1248,34.0868,34.1058,5600.0
2009-04-15 13:00:00,35.95,35.99,35.88,35.92,25700.0,34.1058,34.1438,34.0394,34.0774,25700.0
2009-04-15 13:05:00,35.92,35.96,35.89,35.94,90300.0,34.0774,34.1153,34.0489,34.0963,90300.0
2009-04-15 13:10:00,35.94,35.95,35.9,35.9,106400.0,34.0963,34.1058,34.0584,34.0584,106400.0
2009-04-15 13:15:00,35.9,35.93,35.87,35.89,81300.0,34.0584,34.0868,34.0299,34.0489,81300.0
2009-04-15 13:20:00,35.88,35.91,35.87,35.9,46500.0,34.0394,34.0679,34.0299,34.0584,46500.0
2009-04-15 13:25:00,35.9,35.95,35.88,35.92,76700.0,34.0584,34.1058,34.0394,34.0774,76700.0
2009-04-15 13:30:00,35.92,36.01,35.91,36.01,40600.0,34.0774,34.1627,34.0679,34.1627,40600.0
2009-04-15 13:35:00,36.0,36.01,35.99,36.0,51500.0,34.1532,34.1627,34.1438,34.1532,51500.0
2009-04-15 13:40:00,36.0,36.01,35.97,35.97,33900.0,34.1532,34.1627,34.1248,34.1248,33900.0
2009-04-15 13:45:00,35.97,36.01,35.97,35.99,33000.0,34.1248,34.1627,34.1248,34.1438,33000.0
2009-04-15 13:50:00,35.99,36.0,35.99,35.99,26400.0,34.1438,34.1532,34.1438,34.1438,26400.0
2009-04-15 13:55:00,35.99,36.01,35.99,36.0,44600.0,34.1438,34.1627,34.1438,34.1532,44600.0
2009-04-15 14:00:00,36.01,36.1,35.99,36.07,32800.0,34.1627,34.2481,34.1438,34.2197,32800.0
2009-04-15 14:05:00,36.07,36.09,36.01,36.04,32600.0,34.2197,34.2386,34.1627,34.1912,32600.0
2009-04-15 14:10:00,36.04,36.04,35.99,36.0,31600.0,34.1912,34.1912,34.1438,34.1532,31600.0
2009-04-15 14:15:00,36.01,36.01,35.98,35.98,45100.0,34.1627,34.1627,34.1343,34.1343,45100.0
2009-04-15 14:20:00,35.98,36.0,35.96,35.99,100900.0,34.1343,34.1532,34.1153,34.1438,100900.0
2009-04-15 14:25:00,35.99,36.0,35.97,35.98,45200.0,34.1438,34.1532,34.1248,34.1343,45200.0
2009-04-15 14:30:00,35.98,36.0,35.94,35.99,38300.0,34.1343,34.1532,34.0963,34.1438,38300.0
2009-04-15 14:35:00,35.99,36.0,35.95,35.96,38500.0,34.1438,34.1532,34.1058,34.1153,38500.0
2009-04-15 14:40:00,35.96,36.0,35.94,35.99,71500.0,34.1153,34.1532,34.0963,34.1438,71500.0
2009-04-15 14:45:00,35.99,36.0,35.95,35.96,73700.0,34.1438,34.1532,34.1058,34.1153,73700.0
2009-04-15 14:50:00,35.97,35.98,35.94,35.96,50700.0,34.1248,34.1343,34.0963,34.1153,50700.0
2009-04-15 14:55:00,35.95,35.96,35.91,35.95,42200.0,34.1058,34.1153,34.0679,34.1058,42200.0
2009-04-15 15:00:00,35.94,35.99,35.94,35.99,47400.0,34.0963,34.1438,34.0963,34.1438,47400.0
2009-04-15 15:05:00,35.98,36.0,35.91,35.98,72000.0,34.1343,34.1532,34.0679,34.1343,72000.0
2009-04-15 15:10:00,35.97,36.01,35.94,35.99,90700.0,34.1248,34.1627,34.0963,34.1438,90700.0
2009-04-15 15:15:00,35.98,36.17,35.98,36.15,158900.0,34.1343,34.3145,34.1343,34.2956,158900.0
2009-04-15 15:20:00,36.16,36.23,36.15,36.23,100600.0,34.305,34.3714,34.2956,34.3714,100600.0
2009-04-15 15:25:00,36.23,36.24,36.12,36.18,85700.0,34.3714,34.3809,34.2671,34.324,85700.0
2009-04-15 15:30:00,36.17,36.24,36.17,36.22,77100.0,34.3145,34.3809,34.3145,34.362,77100.0
2009-04-15 15:35:00,36.23,36.23,36.19,36.2,49000.0,34.3714,34.3714,34.3335,34.343,49000.0
2009-04-15 15:40:00,36.21,36.33,36.21,36.31,64800.0,34.3525,34.4663,34.3525,34.4473,64800.0
2009-04-15 15:45:00,36.31,36.35,36.29,36.32,121000.0,34.4473,34.4853,34.4284,34.4568,121000.0
2009-04-15 15:50:00,36.31,36.37,36.27,36.36,62900.0,34.4473,34.5043,34.4094,34.4948,62900.0
2009-04-15 15:55:00,36.36,36.4,36.32,36.36,109200.0,34.4948,34.5327,34.4568,34.4948,109200.0
2009-04-16 09:30:00,36.36,36.8,36.28,36.63,66600.0,34.4948,34.9122,34.4189,34.7509,66600.0
2009-04-16 09:35:00,36.63,36.82,36.58,36.78,20900.0,34.7509,34.9312,34.7035,34.8932,20900.0
2009-04-16 09:40:00,36.77,36.79,36.58,36.61,16800.0,34.8837,34.9027,34.7035,34.732,16800.0
2009-04-16 09:45:00,36.61,36.78,36.6,36.71,25700.0,34.732,34.8932,34.7225,34.8268,25700.0
2009-04-16 09:50:00,36.71,36.71,36.62,36.63,13000.0,34.8268,34.8268,34.7414,34.7509,13000.0
2009-04-16 09:55:00,36.62,36.64,36.59,36.62,30400.0,34.7414,34.7604,34.713,34.7414,30400.0
2009-04-16 10:00:00,36.62,36.65,36.48,36.48,255300.0,34.7414,34.7699,34.6086,34.6086,255300.0
2009-04-16 10:05:00,36.5,36.58,36.47,36.52,22100.0,34.6276,34.7035,34.5991,34.6466,22100.0
2009-04-16 10:10:00,36.55,36.75,36.53,36.75,25700.0,34.675,34.8648,34.6561,34.8648,25700.0
2009-04-16 10:15:00,36.73,36.87,36.7,36.83,60100.0,34.8458,34.9786,34.8173,34.9407,60100.0
2009-04-16 10:20:00,36.83,36.92,36.82,36.82,26900.0,34.9407,35.0261,34.9312,34.9312,26900.0
2009-04-16 10:25:00,36.82,36.9,36.82,36.89,11000.0,34.9312,35.0071,34.9312,34.9976,11000.0
2009-04-16 10:30:00,36.89,36.94,36.89,36.91,19000.0,34.9976,35.045,34.9976,35.0166,19000.0
2009-04-16 10:35:00,36.92,36.94,36.88,36.89,40000.0,35.0261,35.045,34.9881,34.9976,40000.0
2009-04-16 10:40:00,36.88,36.88,36.74,36.74,23600.0,34.9881,34.9881,34.8553,34.8553,23600.0
2009-04-16 10:45:00,36.74,36.74,36.63,36.69,12000.0,34.8553,34.8553,34.7509,34.8079,12000.0
2009-04-16 10:50:00,36.69,36.78,36.69,36.73,19700.0,34.8079,34.8932,34.8079,34.8458,19700.0
2009-04-16 10:55:00,36.71,36.79,36.68,36.79,14500.0,34.8268,34.9027,34.7984,34.9027,14500.0
2009-04-16 11:00:00,36.8,36.85,36.78,36.81,11900.0,34.9122,34.9596,34.8932,34.9217,11900.0
2009-04-16 11:05:00,36.81,36.81,36.7,36.7,19400.0,34.9217,34.9217,34.8173,34.8173,19400.0
2009-04-16 11:10:00,36.7,36.71,36.65,36.68,22700.0,34.8173,34.8268,34.7699,34.7984,22700.0
2009-04-16 11:15:00,36.68,36.69,36.6,36.62,22000.0,34.7984,34.8079,34.7225,34.7414,22000.0
2009-04-16 11:20:00,36.61,36.62,36.54,36.57,17500.0,34.732,34.7414,34.6655,34.694,17500.0
2009-04-16 11:25:00,36.57,36.65,36.53,36.64,32500.0,34.694,34.7699,34.6561,34.7604,32500.0
2009-04-16 11:30:00,36.65,36.66,36.58,36.63,8200.0,34.7699,34.7794,34.7035,34.7509,8200.0
2009-04-16 11:35:00,36.62,36.72,36.62,36.71,15200.0,34.7414,34.8363,34.7414,34.8268,15200.0
2009-04-16 11:40:00,36.7,36.75,36.63,36.72,20000.0,34.8173,34.8648,34.7509,34.8363,20000.0
2009-04-16 11:45:00,36.72,36.81,36.71,36.71,30600.0,34.8363,34.9217,34.8268,34.8268,30600.0
2009-04-16 11:50:00,36.72,36.72,36.68,36.7,12400.0,34.8363,34.8363,34.7984,34.8173,12400.0
2009-04-16 11:55:00,36.69,36.71,36.65,36.67,20000.0,34.8079,34.8268,34.7699,34.7889,20000.0
2009-04-16 12:00:00,36.66,36.66,36.64,36.65,7200.0,34.7794,34.7794,34.7604,34.7699,7200.0
2009-04-16 12:05:00,36.64,36.8,36.64,36.79,14700.0,34.7604,34.9122,34.7604,34.9027,14700.0
2009-04-16 12:10:00,36.79,36.86,36.79,36.85,13600.0,34.9027,34.9691,34.9027,34.9596,13600.0
2009-04-16 12:15:00,36.86,36.89,36.85,36.88,17900.0,34.9691,34.9976,34.9596,34.9881,17900.0
2009-04-16 12:20:00,36.87,36.9,36.86,36.86,13800.0,34.9786,35.0071,34.9691,34.9691,13800.0
2009-04-16 12:25:00,36.86,36.94,36.85,36.94,24700.0,34.9691,35.045,34.9596,35.045,24700.0
2009-04-16 12:30:00,36.93,36.96,36.93,36.96,10800.0,35.0355,35.064,35.0355,35.064,10800.0
2009-04-16 12:35:00,36.96,36.99,36.95,36.97,23300.0,35.064,35.0925,35.0545,35.0735,23300.0
2009-04-16 12:40:00,36.97,36.98,36.96,36.96,12700.0,35.0735,35.083,35.064,35.064,12700.0
2009-04-16 12:45:00,36.96,37.09,36.96,37.08,34200.0,35.064,35.1873,35.064,35.1778,34200.0
2009-04-16 12:50:00,37.07,37.08,36.98,36.99,14900.0,35.1684,35.1778,35.083,35.0925,14900.0
2009-04-16 12:55:00,36.99,37.03,36.96,37.0,39300.0,35.0925,35.1304,35.064,35.1019,39300.0
2009-04-16 13:00:00,37.0,37.06,37.0,37.05,16700.0,35.1019,35.1589,35.1019,35.1494,16700.0
2009-04-16 13:05:00,37.06,37.06,36.97,36.97,47500.0,35.1589,35.1589,35.0735,35.0735,47500.0
2009-04-16 13:10:00,36.97,36.97,36.89,36.92,25000.0,35.0735,35.0735,34.9976,35.0261,25000.0
2009-04-16 13:15:00,36.93,36.97,36.9,36.92,29000.0,35.0355,35.0735,35.0071,35.0261,29000.0
2009-04-16 13:20:00,36.91,36.93,36.9,36.92,13800.0,35.0166,35.0355,35.0071,35.0261,13800.0
2009-04-16 13:25:00,36.92,36.99,36.92,36.99,17300.0,35.0261,35.0925,35.0261,35.0925,17300.0
2009-04-16 13:30:00,36.98,36.99,36.9,36.9,23500.0,35.083,35.0925,35.0071,35.0071,23500.0
2009-04-16 13:35:00,36.9,36.93,36.82,36.83,21600.0,35.0071,35.0355,34.9312,34.9407,21600.0
2009-04-16 13:40:00,36.84,36.88,36.8,36.88,14900.0,34.9502,34.9881,34.9122,34.9881,14900.0
2009-04-16 13:45:00,36.88,36.9,36.88,36.88,12100.0,34.9881,35.0071,34.9881,34.9881,12100.0
2009-04-16 13:50:00,36.88,36.91,36.82,36.84,21200.0,34.9881,35.0166,34.9312,34.9502,21200.0
2009-04-16 13:55:00,36.84,36.88,36.83,36.86,36300.0,34.9502,34.9881,34.9407,34.9691,36300.0
2009-04-16 14:00:00,36.87,36.9,36.86,36.89,24700.0,34.9786,35.0071,34.9691,34.9976,24700.0
2009-04-16 14:05:00,36.9,36.97,36.9,36.96,28900.0,35.0071,35.0735,35.0071,35.064,28900.0
2009-04-16 14:10:00,36.96,37.0,36.96,37.0,35700.0,35.064,35.1019,35.064,35.1019,35700.0
2009-04-16 14:15:00,37.0,37.01,36.94,36.96,22700.0,35.1019,35.1114,35.045,35.064,22700.0
2009-04-16 14:20:00,36.96,37.01,36.96,36.97,30700.0,35.064,35.1114,35.064,35.0735,30700.0
2009-04-16 14:25:00,36.97,36.99,36.96,36.98,22400.0,35.0735,35.0925,35.064,35.083,22400.0
2009-04-16 14:30:00,36.99,37.02,36.95,36.99,32000.0,35.0925,35.1209,35.0545,35.0925,32000.0
2009-04-16 14:35:00,37.0,37.12,37.0,37.1,22100.0,35.1019,35.2158,35.1019,35.1968,22100.0
2009-04-16 14:40:00,37.1,37.15,37.08,37.14,31100.0,35.1968,35.2443,35.1778,35.2348,31100.0
2009-04-16 14:45:00,37.13,37.24,37.13,37.19,41200.0,35.2253,35.3296,35.2253,35.2822,41200.0
2009-04-16 14:50:00,37.2,37.31,37.18,37.3,36800.0,35.2917,35.396,35.2727,35.3866,36800.0
2009-04-16 14:55:00,37.31,37.41,37.29,37.4,69000.0,35.396,35.4909,35.3771,35.4814,69000.0
2009-04-16 15:00:00,37.4,37.4,37.33,37.37,103900.0,35.4814,35.4814,35.415,35.453,103900.0
2009-04-16 15:05:00,37.37,37.45,37.28,37.41,57600.0,35.453,35.5289,35.3676,35.4909,57600.0
2009-04-16 15:10:00,37.4,37.48,37.31,37.34,98200.0,35.4814,35.5573,35.396,35.4245,98200.0
2009-04-16 15:15:00,37.33,37.34,37.16,37.16,114500.0,35.415,35.4245,35.2537,35.2537,114500.0
2009-04-16 15:20:00,37.16,37.2,37.04,37.07,142300.0,35.2537,35.2917,35.1399,35.1684,142300.0
2009-04-16 15:25:00,37.07,37.11,37.05,37.08,78300.0,35.1684,35.2063,35.1494,35.1778,78300.0
2009-04-16 15:30:00,37.08,37.16,37.08,37.13,56600.0,35.1778,35.2537,35.1778,35.2253,56600.0
2009-04-16 15:35:00,37.12,37.19,37.09,37.16,80200.0,35.2158,35.2822,35.1873,35.2537,80200.0
2009-04-16 15:40:00,37.16,37.17,37.03,37.04,79600.0,35.2537,35.2632,35.1304,35.1399,79600.0
2009-04-16 15:45:00,37.03,37.11,37.03,37.06,58200.0,35.1304,35.2063,35.1304,35.1589,58200.0
2009-04-16 15:50:00,37.07,37.17,37.06,37.16,103000.0,35.1684,35.2632,35.1589,35.2537,103000.0
2009-04-16 15:55:00,37.16,37.2,37.08,37.17,184400.0,35.2537,35.2917,35.1778,35.2632,184400.0
2009-04-17 09:30:00,37.44,37.49,37.05,37.28,503000.0,35.5194,35.5668,35.1494,35.3676,503000.0
2009-04-17 09:35:00,37.28,37.28,36.91,37.07,27000.0,35.3676,35.3676,35.0166,35.1684,27000.0
2009-04-17 09:40:00,37.03,37.15,37.02,37.04,26600.0,35.1304,35.2443,35.1209,35.1399,26600.0
2009-04-17 09:45:00,37.03,37.13,37.03,37.09,26500.0,35.1304,35.2253,35.1304,35.1873,26500.0
2009-04-17 09:50:00,37.1,37.21,36.85,37.18,90300.0,35.1968,35.3012,34.9596,35.2727,90300.0
2009-04-17 09:55:00,37.18,37.26,37.03,37.05,37500.0,35.2727,35.3486,35.1304,35.1494,37500.0
2009-04-17 10:00:00,37.05,37.13,37.05,37.12,15000.0,35.1494,35.2253,35.1494,35.2158,15000.0
2009-04-17 10:05:00,37.13,37.28,37.1,37.25,28900.0,35.2253,35.3676,35.1968,35.3391,28900.0
2009-04-17 10:10:00,37.25,37.26,37.18,37.25,17600.0,35.3391,35.3486,35.2727,35.3391,17600.0
2009-04-17 10:15:00,37.25,37.25,37.17,37.21,11700.0,35.3391,35.3391,35.2632,35.3012,11700.0
2009-04-17 10:20:00,37.22,37.25,37.2,37.22,34800.0,35.3107,35.3391,35.2917,35.3107,34800.0
2009-04-17 10:25:00,37.22,37.25,37.2,37.23,18200.0,35.3107,35.3391,35.2917,35.3202,18200.0
2009-04-17 10:30:00,37.23,37.25,37.22,37.23,18600.0,35.3202,35.3391,35.3107,35.3202,18600.0
2009-04-17 10:35:00,37.24,37.27,37.2,37.26,36500.0,35.3296,35.3581,35.2917,35.3486,36500.0
2009-04-17 10:40:00,37.26,37.3,37.23,37.26,19500.0,35.3486,35.3866,35.3202,35.3486,19500.0
2009-04-17 10:45:00,37.25,37.31,37.25,37.31,16700.0,35.3391,35.396,35.3391,35.396,16700.0
2009-04-17 10:50:00,37.3,37.31,37.28,37.29,10000.0,35.3866,35.396,35.3676,35.3771,10000.0
2009-04-17 10:55:00,37.29,37.29,37.25,37.26,11400.0,35.3771,35.3771,35.3391,35.3486,11400.0
2009-04-17 11:00:00,37.27,37.28,37.25,37.26,15400.0,35.3581,35.3676,35.3391,35.3486,15400.0
2009-04-17 11:05:00,37.27,37.27,37.25,37.26,9500.0,35.3581,35.3581,35.3391,35.3486,9500.0
2009-04-17 11:10:00,37.25,37.28,37.25,37.26,14800.0,35.3391,35.3676,35.3391,35.3486,14800.0
2009-04-17 11:15:00,37.25,37.26,37.25,37.25,17000.0,35.3391,35.3486,35.3391,35.3391,17000.0
2009-04-17 11:20:00,37.26,37.3,37.25,37.25,70900.0,35.3486,35.3866,35.3391,35.3391,70900.0
2009-04-17 11:25:00,37.25,37.35,37.25,37.35,21500.0,35.3391,35.434,35.3391,35.434,21500.0
2009-04-17 11:30:00,37.35,37.44,37.32,37.43,17900.0,35.434,35.5194,35.4055,35.5099,17900.0
2009-04-17 11:35:00,37.43,37.48,37.42,37.45,23800.0,35.5099,35.5573,35.5004,35.5289,23800.0
2009-04-17 11:40:00,37.44,37.46,37.4,37.4,16400.0,35.5194,35.5384,35.4814,35.4814,16400.0
2009-04-17 11:45:00,37.4,37.4,37.37,37.37,13100.0,35.4814,35.4814,35.453,35.453,13100.0
2009-04-17 11:50:00,37.37,37.39,37.36,37.38,29300.0,35.453,35.4719,35.4435,35.4625,29300.0
2009-04-17 11:55:00,37.39,37.43,37.38,37.4,16900.0,35.4719,35.5099,35.4625,35.4814,16900.0
2009-04-17 12:00:00,37.4,37.4,37.38,37.39,8900.0,35.4814,35.4814,35.4625,35.4719,8900.0
2009-04-17 12:05:00,37.4,37.46,37.4,37.46,15100.0,35.4814,35.5384,35.4814,35.5384,15100.0
2009-04-17 12:10:00,37.46,37.51,37.42,37.42,25200.0,35.5384,35.5858,35.5004,35.5004,25200.0
2009-04-17 12:15:00,37.41,37.44,37.4,37.42,11400.0,35.4909,35.5194,35.4814,35.5004,11400.0
2009-04-17 12:20:00,37.42,37.47,37.42,37.47,6100.0,35.5004,35.5478,35.5004,35.5478,6100.0
2009-04-17 12:25:00,37.46,37.51,37.46,37.51,8300.0,35.5384,35.5858,35.5384,35.5858,8300.0
2009-04-17 12:30:00,37.5,37.51,37.49,37.5,25000.0,35.5763,35.5858,35.5668,35.5763,25000.0
2009-04-17 12:35:00,37.5,37.53,37.5,37.5,11700.0,35.5763,35.6048,35.5763,35.5763,11700.0
2009-04-17 12:40:00,37.5,37.55,37.49,37.53,14400.0,35.5763,35.6237,35.5668,35.6048,14400.0
2009-04-17 12:45:00,37.53,37.61,37.53,37.59,20200.0,35.6048,35.6807,35.6048,35.6617,20200.0
2009-04-17 12:50:00,37.59,37.6,37.49,37.5,23900.0,35.6617,35.6712,35.5668,35.5763,23900.0
2009-04-17 12:55:00,37.5,37.52,37.47,37.51,27300.0,35.5763,35.5953,35.5478,35.5858,27300.0
2009-04-17 13:00:00,37.51,37.54,37.49,37.5,18800.0,35.5858,35.6142,35.5668,35.5763,18800.0
2009-04-17 13:05:00,37.51,37.53,37.49,37.51,21700.0,35.5858,35.6048,35.5668,35.5858,21700.0
2009-04-17 13:10:00,37.5,37.52,37.49,37.49,24500.0,35.5763,35.5953,35.5668,35.5668,24500.0
2009-04-17 13:15:00,37.5,37.51,37.49,37.5,26200.0,35.5763,35.5858,35.5668,35.5763,26200.0
2009-04-17 13:20:00,37.51,37.53,37.49,37.51,34700.0,35.5858,35.6048,35.5668,35.5858,34700.0
2009-04-17 13:25:00,37.51,37.51,37.49,37.51,32700.0,35.5858,35.5858,35.5668,35.5858,32700.0
2009-04-17 13:30:00,37.51,37.51,37.5,37.5,15800.0,35.5858,35.5858,35.5763,35.5763,15800.0
2009-04-17 13:35:00,37.51,37.51,37.47,37.49,43300.0,35.5858,35.5858,35.5478,35.5668,43300.0
2009-04-17 13:40:00,37.5,37.55,37.49,37.54,23600.0,35.5763,35.6237,35.5668,35.6142,23600.0
2009-04-17 13:45:00,37.55,37.61,37.55,37.58,20900.0,35.6237,35.6807,35.6237,35.6522,20900.0
2009-04-17 13:50:00,37.58,37.63,37.57,37.63,10400.0,35.6522,35.6996,35.6427,35.6996,10400.0
2009-04-17 13:55:00,37.63,37.68,37.63,37.66,31300.0,35.6996,35.7471,35.6996,35.7281,31300.0
2009-04-17 14:00:00,37.66,37.68,37.65,37.67,22100.0,35.7281,35.7471,35.7186,35.7376,22100.0
2009-04-17 14:05:00,37.68,37.72,37.6,37.65,30600.0,35.7471,35.785,35.6712,35.7186,30600.0
2009-04-17 14:10:00,37.65,37.74,37.65,37.73,17600.0,35.7186,35.804,35.7186,35.7945,17600.0
2009-04-17 14:15:00,37.73,37.82,37.73,37.82,35500.0,35.7945,35.8799,35.7945,35.8799,35500.0
2009-04-17 14:20:00,37.81,37.83,37.76,37.78,32300.0,35.8704,35.8894,35.823,35.8419,32300.0
2009-04-17 14:25:00,37.78,37.79,37.75,37.76,16500.0,35.8419,35.8514,35.8135,35.823,16500.0
2009-04-17 14:30:00,37.77,37.83,37.77,37.82,31100.0,35.8324,35.8894,35.8324,35.8799,31100.0
2009-04-17 14:35:00,37.82,37.85,37.82,37.85,37300.0,35.8799,35.9083,35.8799,35.9083,37300.0
2009-04-17 14:40:00,37.85,37.85,37.81,37.85,25900.0,35.9083,35.9083,35.8704,35.9083,25900.0
2009-04-17 14:45:00,37.84,37.85,37.78,37.78,26900.0,35.8989,35.9083,35.8419,35.8419,26900.0
2009-04-17 14:50:00,37.78,37.78,37.7,37.71,41400.0,35.8419,35.8419,35.766,35.7755,41400.0
2009-04-17 14:55:00,37.71,37.71,37.59,37.63,59100.0,35.7755,35.7755,35.6617,35.6996,59100.0
2009-04-17 15:00:00,37.62,37.66,37.62,37.65,16000.0,35.6901,35.7281,35.6901,35.7186,16000.0
2009-04-17 15:05:00,37.65,37.65,37.62,37.64,119900.0,35.7186,35.7186,35.6901,35.7091,119900.0
2009-04-17 15:10:00,37.64,37.8,37.63,37.8,85000.0,35.7091,35.8609,35.6996,35.8609,85000.0
2009-04-17 15:15:00,37.79,37.81,37.77,37.77,31700.0,35.8514,35.8704,35.8324,35.8324,31700.0
2009-04-17 15:20:00,37.77,37.85,37.73,37.81,85600.0,35.8324,35.9083,35.7945,35.8704,85600.0
2009-04-17 15:25:00,37.8,37.81,37.71,37.76,37500.0,35.8609,35.8704,35.7755,35.823,37500.0
2009-04-17 15:30:00,37.75,37.76,37.59,37.59,72900.0,35.8135,35.823,35.6617,35.6617,72900.0
2009-04-17 15:35:00,37.6,37.6,37.58,37.59,60500.0,35.6712,35.6712,35.6522,35.6617,60500.0
2009-04-17 15:40:00,37.6,37.76,37.59,37.7,103300.0,35.6712,35.823,35.6617,35.766,103300.0
2009-04-17 15:45:00,37.71,37.72,37.59,37.65,90700.0,35.7755,35.785,35.6617,35.7186,90700.0
2009-04-17 15:50:00,37.65,37.69,37.61,37.61,87100.0,35.7186,35.7566,35.6807,35.6807,87100.0
2009-04-17 15:55:00,37.62,37.67,37.59,37.67,150400.0,35.6901,35.7376,35.6617,35.7376,150400.0
2009-04-20 09:30:00,37.12,37.27,36.89,37.12,67300.0,35.2158,35.3581,34.9976,35.2158,67300.0
2009-04-20 09:35:00,37.12,37.4,37.12,37.28,41400.0,35.2158,35.4814,35.2158,35.3676,41400.0
2009-04-20 09:40:00,37.26,37.41,37.26,37.34,34800.0,35.3486,35.4909,35.3486,35.4245,34800.0
2009-04-20 09:45:00,37.33,37.4,37.23,37.23,65600.0,35.415,35.4814,35.3202,35.3202,65600.0
2009-04-20 09:50:00,37.21,37.35,37.08,37.35,26700.0,35.3012,35.434,35.1778,35.434,26700.0
2009-04-20 09:55:00,37.32,37.34,37.22,37.27,37100.0,35.4055,35.4245,35.3107,35.3581,37100.0
2009-04-20 10:00:00,37.27,37.29,37.18,37.2,47700.0,35.3581,35.3771,35.2727,35.2917,47700.0
2009-04-20 10:05:00,37.2,37.24,37.13,37.14,14100.0,35.2917,35.3296,35.2253,35.2348,14100.0
2009-04-20 10:10:00,37.12,37.15,37.0,37.0,40700.0,35.2158,35.2443,35.1019,35.1019,40700.0
2009-04-20 10:15:00,37.0,37.0,36.95,36.95,26800.0,35.1019,35.1019,35.0545,35.0545,26800.0
2009-04-20 10:20:00,36.95,36.98,36.95,36.96,29800.0,35.0545,35.083,35.0545,35.064,29800.0
2009-04-20 10:25:00,36.96,36.96,36.83,36.87,30600.0,35.064,35.064,34.9407,34.9786,30600.0
2009-04-20 10:30:00,36.86,36.87,36.78,36.83,24300.0,34.9691,34.9786,34.8932,34.9407,24300.0
2009-04-20 10:35:00,36.84,36.85,36.74,36.78,20100.0,34.9502,34.9596,34.8553,34.8932,20100.0
2009-04-20 10:40:00,36.79,36.82,36.7,36.7,20600.0,34.9027,34.9312,34.8173,34.8173,20600.0
2009-04-20 10:45:00,36.7,36.7,36.57,36.57,20600.0,34.8173,34.8173,34.694,34.694,20600.0
2009-04-20 10:50:00,36.57,36.61,36.57,36.6,13700.0,34.694,34.732,34.694,34.7225,13700.0
2009-04-20 10:55:00,36.61,36.63,36.52,36.63,28700.0,34.732,34.7509,34.6466,34.7509,28700.0
2009-04-20 11:00:00,36.62,36.66,36.55,36.63,30400.0,34.7414,34.7794,34.675,34.7509,30400.0
2009-04-20 11:05:00,36.59,36.68,36.58,36.67,22200.0,34.713,34.7984,34.7035,34.7889,22200.0
2009-04-20 11:10:00,36.66,36.67,36.63,36.67,17200.0,34.7794,34.7889,34.7509,34.7889,17200.0
2009-04-20 11:15:00,36.67,36.74,36.67,36.74,22800.0,34.7889,34.8553,34.7889,34.8553,22800.0
2009-04-20 11:20:00,36.73,36.81,36.72,36.81,36200.0,34.8458,34.9217,34.8363,34.9217,36200.0
2009-04-20 11:25:00,36.79,36.86,36.74,36.75,145000.0,34.9027,34.9691,34.8553,34.8648,145000.0
2009-04-20 11:30:00,36.76,36.77,36.64,36.64,15900.0,34.8743,34.8837,34.7604,34.7604,15900.0
2009-04-20 11:35:00,36.64,36.64,36.59,36.6,22900.0,34.7604,34.7604,34.713,34.7225,22900.0
2009-04-20 11:40:00,36.58,36.7,36.55,36.64,81900.0,34.7035,34.8173,34.675,34.7604,81900.0
2009-04-20 11:45:00,36.63,36.64,36.6,36.6,19700.0,34.7509,34.7604,34.7225,34.7225,19700.0
2009-04-20 11:50:00,36.6,36.62,36.59,36.61,34300.0,34.7225,34.7414,34.713,34.732,34300.0
2009-04-20 11:55:00,36.61,36.61,36.44,36.49,40500.0,34.732,34.732,34.5707,34.6181,40500.0
2009-04-20 12:00:00,36.47,36.51,36.41,36.42,27900.0,34.5991,34.6371,34.5422,34.5517,27900.0
2009-04-20 12:05:00,36.41,36.51,36.41,36.48,19600.0,34.5422,34.6371,34.5422,34.6086,19600.0
2009-04-20 12:10:00,36.48,36.49,36.41,36.45,19100.0,34.6086,34.6181,34.5422,34.5802,19100.0
2009-04-20 12:15:00,36.46,36.48,36.41,36.42,59200.0,34.5897,34.6086,34.5422,34.5517,59200.0
2009-04-20 12:20:00,36.42,36.47,36.42,36.46,28700.0,34.5517,34.5991,34.5517,34.5897,28700.0
2009-04-20 12:25:00,36.46,36.48,36.45,36.48,16100.0,34.5897,34.6086,34.5802,34.6086,16100.0
2009-04-20 12:30:00,36.48,36.54,36.45,36.54,72900.0,34.6086,34.6655,34.5802,34.6655,72900.0
2009-04-20 12:35:00,36.55,36.57,36.43,36.46,35200.0,34.675,34.694,34.5612,34.5897,35200.0
2009-04-20 12:40:00,36.47,36.5,36.45,36.48,52400.0,34.5991,34.6276,34.5802,34.6086,52400.0
2009-04-20 12:45:00,36.48,36.6,36.48,36.59,25800.0,34.6086,34.7225,34.6086,34.713,25800.0
2009-04-20 12:50:00,36.59,36.6,36.54,36.55,15100.0,34.713,34.7225,34.6655,34.675,15100.0
2009-04-20 12:55:00,36.55,36.6,36.54,36.6,16600.0,34.675,34.7225,34.6655,34.7225,16600.0
2009-04-20 13:00:00,36.61,36.61,36.56,36.56,43100.0,34.732,34.732,34.6845,34.6845,43100.0
2009-04-20 13:05:00,36.56,36.56,36.46,36.48,28500.0,34.6845,34.6845,34.5897,34.6086,28500.0
2009-04-20 13:10:00,36.48,36.49,36.41,36.41,20200.0,34.6086,34.6181,34.5422,34.5422,20200.0
2009-04-20 13:15:00,36.42,36.42,36.36,36.36,13700.0,34.5517,34.5517,34.4948,34.4948,13700.0
2009-04-20 13:20:00,36.37,36.55,36.36,36.55,34300.0,34.5043,34.675,34.4948,34.675,34300.0
2009-04-20 13:25:00,36.54,36.56,36.53,36.54,14000.0,34.6655,34.6845,34.6561,34.6655,14000.0
2009-04-20 13:30:00,36.54,36.58,36.49,36.58,21800.0,34.6655,34.7035,34.6181,34.7035,21800.0
2009-04-20 13:35:00,36.58,36.62,36.57,36.57,24200.0,34.7035,34.7414,34.694,34.694,24200.0
2009-04-20 13:40:00,36.57,36.6,36.56,36.6,21900.0,34.694,34.7225,34.6845,34.7225,21900.0
2009-04-20 13:45:00,36.6,36.61,36.49,36.5,18300.0,34.7225,34.732,34.6181,34.6276,18300.0
2009-04-20 13:50:00,36.49,36.51,36.48,36.48,25600.0,34.6181,34.6371,34.6086,34.6086,25600.0
2009-04-20 13:55:00,36.49,36.58,36.49,36.55,23600.0,34.6181,34.7035,34.6181,34.675,23600.0
2009-04-20 14:00:00,36.55,36.55,36.46,36.53,42200.0,34.675,34.675,34.5897,34.6561,42200.0
2009-04-20 14:05:00,36.52,36.56,36.52,36.56,21700.0,34.6466,34.6845,34.6466,34.6845,21700.0
2009-04-20 14:10:00,36.55,36.58,36.55,36.57,36400.0,34.675,34.7035,34.675,34.694,36400.0
2009-04-20 14:15:00,36.57,36.58,36.55,36.56,20600.0,34.694,34.7035,34.675,34.6845,20600.0
2009-04-20 14:20:00,36.56,36.58,36.55,36.58,20200.0,34.6845,34.7035,34.675,34.7035,20200.0
2009-04-20 14:25:00,36.57,36.61,36.53,36.6,25500.0,34.694,34.732,34.6561,34.7225,25500.0
2009-04-20 14:30:00,36.6,36.66,36.6,36.62,27900.0,34.7225,34.7794,34.7225,34.7414,27900.0
2009-04-20 14:35:00,36.61,36.62,36.53,36.54,21200.0,34.732,34.7414,34.6561,34.6655,21200.0
2009-04-20 14:40:00,36.55,36.67,36.54,36.65,39600.0,34.675,34.7889,34.6655,34.7699,39600.0
2009-04-20 14:45:00,36.65,36.69,36.64,36.64,39200.0,34.7699,34.8079,34.7604,34.7604,39200.0
2009-04-20 14:50:00,36.64,36.65,36.53,36.56,39000.0,34.7604,34.7699,34.6561,34.6845,39000.0
2009-04-20 14:55:00,36.56,36.57,36.53,36.54,28400.0,34.6845,34.694,34.6561,34.6655,28400.0
2009-04-20 15:00:00,36.55,36.61,36.54,36.6,60100.0,34.675,34.732,34.6655,34.7225,60100.0
2009-04-20 15:05:00,36.6,36.65,36.59,36.64,35200.0,34.7225,34.7699,34.713,34.7604,35200.0
2009-04-20 15:10:00,36.63,36.64,36.59,36.6,35500.0,34.7509,34.7604,34.713,34.7225,35500.0
2009-04-20 15:15:00,36.6,36.62,36.57,36.61,48700.0,34.7225,34.7414,34.694,34.732,48700.0
2009-04-20 15:20:00,36.61,36.64,36.57,36.61,55100.0,34.732,34.7604,34.694,34.732,55100.0
2009-04-20 15:25:00,36.6,36.61,36.56,36.58,47400.0,34.7225,34.732,34.6845,34.7035,47400.0
2009-04-20 15:30:00,36.59,36.71,36.59,36.69,62600.0,34.713,34.8268,34.713,34.8079,62600.0
2009-04-20 15:35:00,36.7,36.71,36.58,36.58,69300.0,34.8173,34.8268,34.7035,34.7035,69300.0
2009-04-20 15:40:00,36.58,36.67,36.56,36.63,72200.0,34.7035,34.7889,34.6845,34.7509,72200.0
2009-04-20 15:45:00,36.63,36.73,36.63,36.67,62700.0,34.7509,34.8458,34.7509,34.7889,62700.0
2009-04-20 15:50:00,36.68,36.68,36.54,36.54,86200.0,34.7984,34.7984,34.6655,34.6655,86200.0
2009-04-20 15:55:00,36.55,36.6,36.53,36.58,81200.0,34.675,34.7225,34.6561,34.7035,81200.0
2009-04-21 09:30:00,36.26,36.7,36.26,36.68,51600.0,34.3999,34.8173,34.3999,34.7984,51600.0
2009-04-21 09:35:00,36.68,36.69,36.25,36.29,44200.0,34.7984,34.8079,34.3904,34.4284,44200.0
2009-04-21 09:40:00,36.29,36.29,36.05,36.11,58200.0,34.4284,34.4284,34.2007,34.2576,58200.0
2009-04-21 09:45:00,36.11,36.17,36.02,36.03,37900.0,34.2576,34.3145,34.1722,34.1817,37900.0
2009-04-21 09:50:00,36.03,36.18,36.01,36.06,43200.0,34.1817,34.324,34.1627,34.2102,43200.0
2009-04-21 09:55:00,36.04,36.04,35.87,35.88,29500.0,34.1912,34.1912,34.0299,34.0394,29500.0
2009-04-21 10:00:00,35.89,35.97,35.72,35.72,80800.0,34.0489,34.1248,33.8876,33.8876,80800.0
2009-04-21 10:05:00,35.72,35.74,35.69,35.74,115100.0,33.8876,33.9066,33.8592,33.9066,115100.0
2009-04-21 10:10:00,35.74,35.74,35.46,35.47,89400.0,33.9066,33.9066,33.6409,33.6504,89400.0
2009-04-21 10:15:00,35.47,35.53,35.36,35.5,116000.0,33.6504,33.7074,33.5461,33.6789,116000.0
2009-04-21 10:20:00,35.51,35.61,35.45,35.59,33500.0,33.6884,33.7833,33.6315,33.7643,33500.0
2009-04-21 10:25:00,35.58,35.75,35.58,35.69,42800.0,33.7548,33.9161,33.7548,33.8592,42800.0
2009-04-21 10:30:00,35.7,35.83,35.68,35.75,78500.0,33.8686,33.992,33.8497,33.9161,78500.0
2009-04-21 10:35:00,35.75,35.86,35.74,35.79,44700.0,33.9161,34.0204,33.9066,33.954,44700.0
2009-04-21 10:40:00,35.78,35.84,35.73,35.78,106300.0,33.9445,34.0015,33.8971,33.9445,106300.0
2009-04-21 10:45:00,35.78,35.82,35.73,35.78,149000.0,33.9445,33.9825,33.8971,33.9445,149000.0
2009-04-21 10:50:00,35.77,35.81,35.76,35.81,46500.0,33.935,33.973,33.9256,33.973,46500.0
2009-04-21 10:55:00,35.81,35.82,35.77,35.78,31200.0,33.973,33.9825,33.935,33.9445,31200.0
2009-04-21 11:00:00,35.77,35.81,35.77,35.8,27100.0,33.935,33.973,33.935,33.9635,27100.0
2009-04-21 11:05:00,35.81,35.81,35.74,35.75,65900.0,33.973,33.973,33.9066,33.9161,65900.0
2009-04-21 11:10:00,35.75,35.77,35.72,35.75,159900.0,33.9161,33.935,33.8876,33.9161,159900.0
2009-04-21 11:15:00,35.75,35.79,35.74,35.75,57900.0,33.9161,33.954,33.9066,33.9161,57900.0
2009-04-21 11:20:00,35.75,35.82,35.72,35.75,157200.0,33.9161,33.9825,33.8876,33.9161,157200.0
2009-04-21 11:25:00,35.74,35.76,35.69,35.69,40900.0,33.9066,33.9256,33.8592,33.8592,40900.0
2009-04-21 11:30:00,35.69,35.7,35.63,35.67,37800.0,33.8592,33.8686,33.8022,33.8402,37800.0
2009-04-21 11:35:00,35.68,35.7,35.66,35.7,29400.0,33.8497,33.8686,33.8307,33.8686,29400.0
2009-04-21 11:40:00,35.7,35.8,35.7,35.75,49200.0,33.8686,33.9635,33.8686,33.9161,49200.0
2009-04-21 11:45:00,35.74,35.79,35.73,35.76,24400.0,33.9066,33.954,33.8971,33.9256,24400.0
2009-04-21 11:50:00,35.76,35.77,35.74,35.77,18000.0,33.9256,33.935,33.9066,33.935,18000.0
2009-04-21 11:55:00,35.76,35.8,35.76,35.79,17400.0,33.9256,33.9635,33.9256,33.954,17400.0
2009-04-21 12:00:00,35.8,35.8,35.74,35.76,33200.0,33.9635,33.9635,33.9066,33.9256,33200.0
2009-04-21 12:05:00,35.8,35.82,35.75,35.75,21400.0,33.9635,33.9825,33.9161,33.9161,21400.0
2009-04-21 12:10:00,35.75,35.77,35.72,35.72,31900.0,33.9161,33.935,33.8876,33.8876,31900.0
2009-04-21 12:15:00,35.72,35.72,35.68,35.72,18100.0,33.8876,33.8876,33.8497,33.8876,18100.0
2009-04-21 12:20:00,35.71,35.75,35.63,35.63,26500.0,33.8781,33.9161,33.8022,33.8022,26500.0
2009-04-21 12:25:00,35.64,35.67,35.64,35.64,32200.0,33.8117,33.8402,33.8117,33.8117,32200.0
2009-04-21 12:30:00,35.63,35.69,35.63,35.69,40400.0,33.8022,33.8592,33.8022,33.8592,40400.0
2009-04-21 12:35:00,35.69,35.76,35.68,35.69,56400.0,33.8592,33.9256,33.8497,33.8592,56400.0
2009-04-21 12:40:00,35.69,35.72,35.69,35.71,22300.0,33.8592,33.8876,33.8592,33.8781,22300.0
2009-04-21 12:45:00,35.72,35.8,35.72,35.79,41000.0,33.8876,33.9635,33.8876,33.954,41000.0
2009-04-21 12:50:00,35.78,35.79,35.76,35.78,40400.0,33.9445,33.954,33.9256,33.9445,40400.0
2009-04-21 12:55:00,35.77,35.78,35.72,35.73,33300.0,33.935,33.9445,33.8876,33.8971,33300.0
2009-04-21 13:00:00,35.72,35.74,35.72,35.72,40500.0,33.8876,33.9066,33.8876,33.8876,40500.0
2009-04-21 13:05:00,35.72,35.73,35.65,35.65,47900.0,33.8876,33.8971,33.8212,33.8212,47900.0
2009-04-21 13:10:00,35.65,35.68,35.62,35.66,26200.0,33.8212,33.8497,33.7927,33.8307,26200.0
2009-04-21 13:15:00,35.65,35.66,35.6,35.61,20000.0,33.8212,33.8307,33.7738,33.7833,20000.0
2009-04-21 13:20:00,35.6,35.66,35.58,35.6,57000.0,33.7738,33.8307,33.7548,33.7738,57000.0
2009-04-21 13:25:00,35.6,35.61,35.54,35.55,38800.0,33.7738,33.7833,33.7168,33.7263,38800.0
2009-04-21 13:30:00,35.54,35.58,35.51,35.54,44400.0,33.7168,33.7548,33.6884,33.7168,44400.0
2009-04-21 13:35:00,35.54,35.54,35.48,35.48,35900.0,33.7168,33.7168,33.6599,33.6599,35900.0
2009-04-21 13:40:00,35.49,35.54,35.48,35.49,61200.0,33.6694,33.7168,33.6599,33.6694,61200.0
2009-04-21 13:45:00,35.49,35.52,35.45,35.47,22000.0,33.6694,33.6979,33.6315,33.6504,22000.0
2009-04-21 13:50:00,35.47,35.48,35.44,35.46,35300.0,33.6504,33.6599,33.622,33.6409,35300.0
2009-04-21 13:55:00,35.46,35.49,35.45,35.49,34400.0,33.6409,33.6694,33.6315,33.6694,34400.0
2009-04-21 14:00:00,35.49,35.59,35.47,35.59,48600.0,33.6694,33.7643,33.6504,33.7643,48600.0
2009-04-21 14:05:00,35.59,35.62,35.56,35.61,31900.0,33.7643,33.7927,33.7358,33.7833,31900.0
2009-04-21 14:10:00,35.62,35.65,35.61,35.61,36100.0,33.7927,33.8212,33.7833,33.7833,36100.0
2009-04-21 14:15:00,35.61,35.64,35.58,35.62,47600.0,33.7833,33.8117,33.7548,33.7927,47600.0
2009-04-21 14:20:00,35.61,35.66,35.61,35.66,37500.0,33.7833,33.8307,33.7833,33.8307,37500.0
2009-04-21 14:25:00,35.66,35.78,35.65,35.78,44600.0,33.8307,33.9445,33.8212,33.9445,44600.0
2009-04-21 14:30:00,35.77,35.85,35.77,35.84,64700.0,33.935,34.0109,33.935,34.0015,64700.0
2009-04-21 14:35:00,35.83,35.85,35.79,35.79,43400.0,33.992,34.0109,33.954,33.954,43400.0
2009-04-21 14:40:00,35.8,35.81,35.77,35.78,41100.0,33.9635,33.973,33.935,33.9445,41100.0
2009-04-21 14:45:00,35.77,35.84,35.77,35.79,50800.0,33.935,34.0015,33.935,33.954,50800.0
2009-04-21 14:50:00,35.79,35.8,35.74,35.8,39400.0,33.954,33.9635,33.9066,33.9635,39400.0
2009-04-21 14:55:00,35.8,35.81,35.78,35.78,24900.0,33.9635,33.973,33.9445,33.9445,24900.0
2009-04-21 15:00:00,35.78,35.8,35.75,35.8,39900.0,33.9445,33.9635,33.9161,33.9635,39900.0
2009-04-21 15:05:00,35.8,35.9,35.79,35.9,50300.0,33.9635,34.0584,33.954,34.0584,50300.0
2009-04-21 15:10:00,35.9,35.91,35.87,35.88,39900.0,34.0584,34.0679,34.0299,34.0394,39900.0
2009-04-21 15:15:00,35.87,35.96,35.87,35.89,86600.0,34.0299,34.1153,34.0299,34.0489,86600.0
2009-04-21 15:20:00,35.88,35.89,35.83,35.87,44800.0,34.0394,34.0489,33.992,34.0299,44800.0
2009-04-21 15:25:00,35.87,35.87,35.81,35.81,50000.0,34.0299,34.0299,33.973,33.973,50000.0
2009-04-21 15:30:00,35.82,35.84,35.79,35.82,60900.0,33.9825,34.0015,33.954,33.9825,60900.0
2009-04-21 15:35:00,35.83,35.85,35.81,35.83,58500.0,33.992,34.0109,33.973,33.992,58500.0
2009-04-21 15:40:00,35.82,35.85,35.74,35.76,81400.0,33.9825,34.0109,33.9066,33.9256,81400.0
2009-04-21 15:45:00,35.76,35.8,35.75,35.76,71600.0,33.9256,33.9635,33.9161,33.9256,71600.0
2009-04-21 15:50:00,35.77,35.83,35.75,35.8,91500.0,33.935,33.992,33.9161,33.9635,91500.0
2009-04-21 15:55:00,35.8,35.84,35.74,35.8,192900.0,33.9635,34.0015,33.9066,33.9635,192900.0
2009-04-22 09:30:00,35.68,35.68,35.34,35.38,77100.0,33.8497,33.8497,33.5271,33.5651,77100.0
2009-04-22 09:35:00,35.36,35.43,35.27,35.3,76800.0,33.5461,33.6125,33.4607,33.4892,76800.0
2009-04-22 09:40:00,35.3,35.3,35.04,35.08,56000.0,33.4892,33.4892,33.2425,33.2804,56000.0
2009-04-22 09:45:00,35.06,35.09,35.0,35.06,48200.0,33.2615,33.2899,33.2045,33.2615,48200.0
2009-04-22 09:50:00,35.05,35.2,35.05,35.11,45900.0,33.252,33.3943,33.252,33.3089,45900.0
2009-04-22 09:55:00,35.11,35.16,35.09,35.09,38900.0,33.3089,33.3563,33.2899,33.2899,38900.0
2009-04-22 10:00:00,35.09,35.25,35.09,35.23,32900.0,33.2899,33.4417,33.2899,33.4227,32900.0
2009-04-22 10:05:00,35.22,35.37,35.22,35.35,44400.0,33.4133,33.5556,33.4133,33.5366,44400.0
2009-04-22 10:10:00,35.34,35.42,35.24,35.38,50900.0,33.5271,33.603,33.4322,33.5651,50900.0
2009-04-22 10:15:00,35.38,35.39,35.32,35.34,47500.0,33.5651,33.5745,33.5081,33.5271,47500.0
2009-04-22 10:20:00,35.34,35.37,35.26,35.26,65600.0,33.5271,33.5556,33.4512,33.4512,65600.0
2009-04-22 10:25:00,35.26,35.29,35.24,35.26,42800.0,33.4512,33.4797,33.4322,33.4512,42800.0
2009-04-22 10:30:00,35.26,35.28,35.25,35.26,50300.0,33.4512,33.4702,33.4417,33.4512,50300.0
2009-04-22 10:35:00,35.26,35.4,35.24,35.39,49200.0,33.4512,33.584,33.4322,33.5745,49200.0
2009-04-22 10:40:00,35.39,35.5,35.35,35.46,34900.0,33.5745,33.6789,33.5366,33.6409,34900.0
2009-04-22 10:45:00,35.45,35.54,35.43,35.54,22800.0,33.6315,33.7168,33.6125,33.7168,22800.0
2009-04-22 10:50:00,35.54,35.59,35.52,35.54,24500.0,33.7168,33.7643,33.6979,33.7168,24500.0
2009-04-22 10:55:00,35.54,35.59,35.48,35.48,27700.0,33.7168,33.7643,33.6599,33.6599,27700.0
2009-04-22 11:00:00,35.49,35.53,35.46,35.49,39200.0,33.6694,33.7074,33.6409,33.6694,39200.0
2009-04-22 11:05:00,35.49,35.5,35.47,35.49,31400.0,33.6694,33.6789,33.6504,33.6694,31400.0
2009-04-22 11:10:00,35.49,35.49,35.39,35.44,100900.0,33.6694,33.6694,33.5745,33.622,100900.0
2009-04-22 11:15:00,35.45,35.55,35.45,35.51,74300.0,33.6315,33.7263,33.6315,33.6884,74300.0
2009-04-22 11:20:00,35.5,35.51,35.46,35.51,40200.0,33.6789,33.6884,33.6409,33.6884,40200.0
2009-04-22 11:25:00,35.51,35.52,35.46,35.49,26100.0,33.6884,33.6979,33.6409,33.6694,26100.0
2009-04-22 11:30:00,35.48,35.51,35.43,35.44,46500.0,33.6599,33.6884,33.6125,33.622,46500.0
2009-04-22 11:35:00,35.44,35.45,35.33,35.35,54700.0,33.622,33.6315,33.5176,33.5366,54700.0
2009-04-22 11:40:00,35.34,35.35,35.22,35.22,61800.0,33.5271,33.5366,33.4133,33.4133,61800.0
2009-04-22 11:45:00,35.23,35.26,35.19,35.25,49000.0,33.4227,33.4512,33.3848,33.4417,49000.0
2009-04-22 11:50:00,35.26,35.26,35.17,35.19,66100.0,33.4512,33.4512,33.3658,33.3848,66100.0
2009-04-22 11:55:00,35.2,35.31,35.18,35.26,53400.0,33.3943,33.4986,33.3753,33.4512,53400.0
2009-04-22 12:00:00,35.27,35.35,35.26,35.34,28200.0,33.4607,33.5366,33.4512,33.5271,28200.0
2009-04-22 12:05:00,35.35,35.35,35.31,35.31,13900.0,33.5366,33.5366,33.4986,33.4986,13900.0
2009-04-22 12:10:00,35.31,35.32,35.2,35.21,39900.0,33.4986,33.5081,33.3943,33.4038,39900.0
2009-04-22 12:15:00,35.22,35.22,35.09,35.21,51700.0,33.4133,33.4133,33.2899,33.4038,51700.0
2009-04-22 12:20:00,35.21,35.21,35.16,35.17,22500.0,33.4038,33.4038,33.3563,33.3658,22500.0
2009-04-22 12:25:00,35.16,35.16,35.01,35.04,69900.0,33.3563,33.3563,33.214,33.2425,69900.0
2009-04-22 12:30:00,35.04,35.13,34.97,35.11,63900.0,33.2425,33.3279,33.1761,33.3089,63900.0
2009-04-22 12:35:00,35.11,35.12,34.98,35.09,105500.0,33.3089,33.3184,33.1856,33.2899,105500.0
2009-04-22 12:40:00,35.09,35.09,34.88,34.88,46700.0,33.2899,33.2899,33.0907,33.0907,46700.0
2009-04-22 12:45:00,34.88,35.09,34.83,35.08,90700.0,33.0907,33.2899,33.0433,33.2804,90700.0
2009-04-22 12:50:00,35.08,35.09,35.04,35.08,94700.0,33.2804,33.2899,33.2425,33.2804,94700.0
2009-04-22 12:55:00,35.08,35.08,35.06,35.08,32100.0,33.2804,33.2804,33.2615,33.2804,32100.0
2009-04-22 13:00:00,35.08,35.17,35.08,35.17,29400.0,33.2804,33.3658,33.2804,33.3658,29400.0
2009-04-22 13:05:00,35.17,35.25,35.15,35.2,86300.0,33.3658,33.4417,33.3469,33.3943,86300.0
2009-04-22 13:10:00,35.2,35.28,35.13,35.26,33700.0,33.3943,33.4702,33.3279,33.4512,33700.0
2009-04-22 13:15:00,35.25,35.32,35.25,35.31,37900.0,33.4417,33.5081,33.4417,33.4986,37900.0
2009-04-22 13:20:00,35.3,35.33,35.29,35.31,24600.0,33.4892,33.5176,33.4797,33.4986,24600.0
2009-04-22 13:25:00,35.3,35.42,35.3,35.39,184100.0,33.4892,33.603,33.4892,33.5745,184100.0
2009-04-22 13:30:00,35.39,35.4,35.35,35.38,40300.0,33.5745,33.584,33.5366,33.5651,40300.0
2009-04-22 13:35:00,35.38,35.41,35.37,35.4,26900.0,33.5651,33.5935,33.5556,33.584,26900.0
2009-04-22 13:40:00,35.4,35.4,35.34,35.4,37500.0,33.584,33.584,33.5271,33.584,37500.0
2009-04-22 13:45:00,35.4,35.54,35.39,35.54,101000.0,33.584,33.7168,33.5745,33.7168,101000.0
2009-04-22 13:50:00,35.53,35.58,35.53,35.58,47700.0,33.7074,33.7548,33.7074,33.7548,47700.0
2009-04-22 13:55:00,35.58,35.59,35.5,35.56,78700.0,33.7548,33.7643,33.6789,33.7358,78700.0
2009-04-22 14:00:00,35.55,35.58,35.54,35.58,53000.0,33.7263,33.7548,33.7168,33.7548,53000.0
2009-04-22 14:05:00,35.58,35.58,35.53,35.53,118600.0,33.7548,33.7548,33.7074,33.7074,118600.0
2009-04-22 14:10:00,35.54,35.61,35.54,35.57,30900.0,33.7168,33.7833,33.7168,33.7453,30900.0
2009-04-22 14:15:00,35.58,35.72,35.58,35.71,51800.0,33.7548,33.8876,33.7548,33.8781,51800.0
2009-04-22 14:20:00,35.7,35.79,35.7,35.76,68600.0,33.8686,33.954,33.8686,33.9256,68600.0
2009-04-22 14:25:00,35.77,35.8,35.77,35.8,37100.0,33.935,33.9635,33.935,33.9635,37100.0
2009-04-22 14:30:00,35.8,36.0,35.79,35.93,133300.0,33.9635,34.1532,33.954,34.0868,133300.0
2009-04-22 14:35:00,35.94,35.99,35.78,35.79,72400.0,34.0963,34.1438,33.9445,33.954,72400.0
2009-04-22 14:40:00,35.79,35.8,35.69,35.71,40100.0,33.954,33.9635,33.8592,33.8781,40100.0
2009-04-22 14:45:00,35.7,35.71,35.58,35.58,74700.0,33.8686,33.8781,33.7548,33.7548,74700.0
2009-04-22 14:50:00,35.59,35.66,35.57,35.65,73900.0,33.7643,33.8307,33.7453,33.8212,73900.0
2009-04-22 14:55:00,35.66,35.66,35.51,35.52,52400.0,33.8307,33.8307,33.6884,33.6979,52400.0
2009-04-22 15:00:00,35.52,35.63,35.49,35.59,121500.0,33.6979,33.8022,33.6694,33.7643,121500.0
2009-04-22 15:05:00,35.6,35.69,35.59,35.65,54800.0,33.7738,33.8592,33.7643,33.8212,54800.0
2009-04-22 15:10:00,35.65,35.75,35.63,35.72,87800.0,33.8212,33.9161,33.8022,33.8876,87800.0
2009-04-22 15:15:00,35.72,35.81,35.59,35.6,69100.0,33.8876,33.973,33.7643,33.7738,69100.0
2009-04-22 15:20:00,35.6,35.66,35.47,35.54,88900.0,33.7738,33.8307,33.6504,33.7168,88900.0
2009-04-22 15:25:00,35.53,35.6,35.47,35.53,52700.0,33.7074,33.7738,33.6504,33.7074,52700.0
2009-04-22 15:30:00,35.53,35.53,35.42,35.5,75600.0,33.7074,33.7074,33.603,33.6789,75600.0
2009-04-22 15:35:00,35.49,35.5,35.25,35.29,81900.0,33.6694,33.6789,33.4417,33.4797,81900.0
2009-04-22 15:40:00,35.29,35.37,35.25,35.28,234000.0,33.4797,33.5556,33.4417,33.4702,234000.0
2009-04-22 15:45:00,35.28,35.28,35.06,35.24,108700.0,33.4702,33.4702,33.2615,33.4322,108700.0
2009-04-22 15:50:00,35.24,35.35,35.23,35.28,182600.0,33.4322,33.5366,33.4227,33.4702,182600.0
2009-04-22 15:55:00,35.28,35.3,35.15,35.18,150600.0,33.4702,33.4892,33.3469,33.3753,150600.0
2009-04-23 09:30:00,32.36,32.94,32.25,32.82,898100.0,30.7,31.2502,30.5956,31.1364,898100.0
2009-04-23 09:35:00,32.82,32.98,32.22,32.45,1339900.0,31.1364,31.2882,30.5672,30.7854,1339900.0
2009-04-23 09:40:00,32.44,32.5,32.25,32.29,1124000.0,30.7759,30.8328,30.5956,30.6336,1124000.0
2009-04-23 09:45:00,32.29,32.45,32.17,32.2,560300.0,30.6336,30.7854,30.5197,30.5482,560300.0
2009-04-23 09:50:00,32.2,32.31,31.24,31.26,1153300.0,30.5482,30.6525,29.6374,29.6564,1153300.0
2009-04-23 09:55:00,31.26,31.67,31.06,31.39,1322100.0,29.6564,30.0454,29.4667,29.7797,1322100.0
2009-04-23 10:00:00,31.39,31.4,30.91,31.06,1011100.0,29.7797,29.7892,29.3244,29.4667,1011100.0
2009-04-23 10:05:00,31.04,31.12,30.83,31.04,723300.0,29.4477,29.5236,29.2485,29.4477,723300.0
2009-04-23 10:10:00,31.04,31.37,31.02,31.14,987300.0,29.4477,29.7608,29.4287,29.5426,987300.0
2009-04-23 10:15:00,31.15,31.68,31.11,31.58,735400.0,29.552,30.0549,29.5141,29.96,735400.0
2009-04-23 10:20:00,31.58,31.95,31.54,31.91,675700.0,29.96,30.311,29.922,30.2731,675700.0
2009-04-23 10:25:00,31.9,32.05,31.71,31.75,423900.0,30.2636,30.4059,30.0833,30.1213,423900.0
2009-04-23 10:30:00,31.74,31.84,31.57,31.82,412800.0,30.1118,30.2067,29.9505,30.1877,412800.0
2009-04-23 10:35:00,31.82,32.28,31.8,32.03,748200.0,30.1877,30.6241,30.1687,30.3869,748200.0
2009-04-23 10:40:00,32.03,32.1,31.98,32.0,1081700.0,30.3869,30.4533,30.3395,30.3584,1081700.0
2009-04-23 10:45:00,32.0,32.09,31.85,31.97,840500.0,30.3584,30.4438,30.2161,30.33,840500.0
2009-04-23 10:50:00,31.97,31.98,31.6,31.64,553400.0,30.33,30.3395,29.979,30.0169,553400.0
2009-04-23 10:55:00,31.63,31.77,31.49,31.71,448300.0,30.0074,30.1402,29.8746,30.0833,448300.0
2009-04-23 11:00:00,31.71,31.88,31.7,31.85,185700.0,30.0833,30.2446,30.0738,30.2161,185700.0
2009-04-23 11:05:00,31.86,31.9,31.72,31.85,286400.0,30.2256,30.2636,30.0928,30.2161,286400.0
2009-04-23 11:10:00,31.85,31.98,31.78,31.81,661300.0,30.2161,30.3395,30.1497,30.1782,661300.0
2009-04-23 11:15:00,31.82,32.0,31.77,31.94,264600.0,30.1877,30.3584,30.1402,30.3015,264600.0
2009-04-23 11:20:00,31.94,31.98,31.9,31.96,183500.0,30.3015,30.3395,30.2636,30.3205,183500.0
2009-04-23 11:25:00,31.96,32.0,31.93,32.0,183200.0,30.3205,30.3584,30.292,30.3584,183200.0
2009-04-23 11:30:00,32.0,32.0,31.87,31.95,254900.0,30.3584,30.3584,30.2351,30.311,254900.0
2009-04-23 11:35:00,31.93,32.0,31.92,31.92,280500.0,30.292,30.3584,30.2825,30.2825,280500.0
2009-04-23 11:40:00,31.93,32.04,31.92,32.03,487300.0,30.292,30.3964,30.2825,30.3869,487300.0
2009-04-23 11:45:00,32.02,32.04,31.95,32.02,767000.0,30.3774,30.3964,30.311,30.3774,767000.0
2009-04-23 11:50:00,32.03,32.2,32.03,32.15,193500.0,30.3869,30.5482,30.3869,30.5007,193500.0
2009-04-23 11:55:00,32.15,32.33,32.12,32.27,417200.0,30.5007,30.6715,30.4723,30.6146,417200.0
2009-04-23 12:00:00,32.25,32.25,32.05,32.2,367500.0,30.5956,30.5956,30.4059,30.5482,367500.0
2009-04-23 12:05:00,32.2,32.21,32.14,32.21,399100.0,30.5482,30.5577,30.4913,30.5577,399100.0
2009-04-23 12:10:00,32.21,32.36,32.2,32.36,197300.0,30.5577,30.7,30.5482,30.7,197300.0
2009-04-23 12:15:00,32.36,32.5,32.36,32.47,394700.0,30.7,30.8328,30.7,30.8043,394700.0
2009-04-23 12:20:00,32.46,32.68,32.46,32.57,285100.0,30.7948,31.0036,30.7948,30.8992,285100.0
2009-04-23 12:25:00,32.57,32.62,32.44,32.46,314900.0,30.8992,30.9466,30.7759,30.7948,314900.0
2009-04-23 12:30:00,32.45,32.46,32.22,32.22,233800.0,30.7854,30.7948,30.5672,30.5672,233800.0
2009-04-23 12:35:00,32.22,32.35,32.21,32.33,290000.0,30.5672,30.6905,30.5577,30.6715,290000.0
2009-04-23 12:40:00,32.33,32.36,32.25,32.35,180600.0,30.6715,30.7,30.5956,30.6905,180600.0
2009-04-23 12:45:00,32.35,32.36,32.24,32.25,228800.0,30.6905,30.7,30.5861,30.5956,228800.0
2009-04-23 12:50:00,32.25,32.26,32.07,32.13,236000.0,30.5956,30.6051,30.4249,30.4818,236000.0
2009-04-23 12:55:00,32.13,32.27,32.13,32.26,377200.0,30.4818,30.6146,30.4818,30.6051,377200.0
2009-04-23 13:00:00,32.26,32.39,32.21,32.34,101600.0,30.6051,30.7284,30.5577,30.681,101600.0
2009-04-23 13:05:00,32.34,32.34,32.19,32.19,191800.0,30.681,30.681,30.5387,30.5387,191800.0
2009-04-23 13:10:00,32.18,32.25,32.14,32.19,221100.0,30.5292,30.5956,30.4913,30.5387,221100.0
2009-04-23 13:15:00,32.18,32.23,32.14,32.18,142400.0,30.5292,30.5766,30.4913,30.5292,142400.0
2009-04-23 13:20:00,32.18,32.27,32.17,32.26,173100.0,30.5292,30.6146,30.5197,30.6051,173100.0
2009-04-23 13:25:00,32.26,32.39,32.26,32.33,80700.0,30.6051,30.7284,30.6051,30.6715,80700.0
2009-04-23 13:30:00,32.33,32.38,32.25,32.3,112200.0,30.6715,30.7189,30.5956,30.6431,112200.0
2009-04-23 13:35:00,32.3,32.4,32.3,32.36,86800.0,30.6431,30.7379,30.6431,30.7,86800.0
2009-04-23 13:40:00,32.36,32.37,32.33,32.36,57700.0,30.7,30.7095,30.6715,30.7,57700.0
2009-04-23 13:45:00,32.36,32.52,32.36,32.5,144300.0,30.7,30.8518,30.7,30.8328,144300.0
2009-04-23 13:50:00,32.51,32.51,32.4,32.41,71100.0,30.8423,30.8423,30.7379,30.7474,71100.0
2009-04-23 13:55:00,32.4,32.47,32.38,32.4,89100.0,30.7379,30.8043,30.7189,30.7379,89100.0
2009-04-23 14:00:00,32.39,32.42,32.24,32.3,178800.0,30.7284,30.7569,30.5861,30.6431,178800.0
2009-04-23 14:05:00,32.28,32.32,32.22,32.25,172000.0,30.6241,30.662,30.5672,30.5956,172000.0
2009-04-23 14:10:00,32.25,32.28,32.23,32.26,127700.0,30.5956,30.6241,30.5766,30.6051,127700.0
2009-04-23 14:15:00,32.25,32.3,32.24,32.25,92500.0,30.5956,30.6431,30.5861,30.5956,92500.0
2009-04-23 14:20:00,32.25,32.26,32.18,32.18,247800.0,30.5956,30.6051,30.5292,30.5292,247800.0
2009-04-23 14:25:00,32.17,32.21,32.05,32.14,266100.0,30.5197,30.5577,30.4059,30.4913,266100.0
2009-04-23 14:30:00,32.14,32.15,32.04,32.04,275100.0,30.4913,30.5007,30.3964,30.3964,275100.0
2009-04-23 14:35:00,32.04,32.1,32.0,32.06,221600.0,30.3964,30.4533,30.3584,30.4154,221600.0
2009-04-23 14:40:00,32.07,32.12,32.03,32.07,176600.0,30.4249,30.4723,30.3869,30.4249,176600.0
2009-04-23 14:45:00,32.08,32.11,32.0,32.02,227000.0,30.4343,30.4628,30.3584,30.3774,227000.0
2009-04-23 14:50:00,32.02,32.09,32.02,32.09,202300.0,30.3774,30.4438,30.3774,30.4438,202300.0
2009-04-23 14:55:00,32.09,32.15,32.07,32.1,172000.0,30.4438,30.5007,30.4249,30.4533,172000.0
2009-04-23 15:00:00,32.1,32.15,32.08,32.11,353200.0,30.4533,30.5007,30.4343,30.4628,353200.0
2009-04-23 15:05:00,32.11,32.18,32.1,32.15,138600.0,30.4628,30.5292,30.4533,30.5007,138600.0
2009-04-23 15:10:00,32.15,32.15,32.1,32.14,239600.0,30.5007,30.5007,30.4533,30.4913,239600.0
2009-04-23 15:15:00,32.13,32.15,32.05,32.15,409600.0,30.4818,30.5007,30.4059,30.5007,409600.0
2009-04-23 15:20:00,32.15,32.15,32.0,32.03,174500.0,30.5007,30.5007,30.3584,30.3869,174500.0
2009-04-23 15:25:00,32.03,32.09,32.03,32.06,182400.0,30.3869,30.4438,30.3869,30.4154,182400.0
2009-04-23 15:30:00,32.06,32.13,32.05,32.07,398400.0,30.4154,30.4818,30.4059,30.4249,398400.0
2009-04-23 15:35:00,32.06,32.19,32.05,32.16,259600.0,30.4154,30.5387,30.4059,30.5102,259600.0
2009-04-23 15:40:00,32.15,32.35,32.15,32.35,331100.0,30.5007,30.6905,30.5007,30.6905,331100.0
2009-04-23 15:45:00,32.34,32.42,32.31,32.4,454300.0,30.681,30.7569,30.6525,30.7379,454300.0
2009-04-23 15:50:00,32.4,32.51,32.37,32.39,344200.0,30.7379,30.8423,30.7095,30.7284,344200.0
2009-04-23 15:55:00,32.4,32.4,32.2,32.33,356300.0,30.7379,30.7379,30.5482,30.6715,356300.0
2009-04-24 09:30:00,32.58,32.58,32.21,32.4,157600.0,30.9087,30.9087,30.5577,30.7379,157600.0
2009-04-24 09:35:00,32.41,32.45,32.3,32.35,452400.0,30.7474,30.7854,30.6431,30.6905,452400.0
2009-04-24 09:40:00,32.36,32.4,32.17,32.35,271700.0,30.7,30.7379,30.5197,30.6905,271700.0
2009-04-24 09:45:00,32.35,32.65,32.35,32.63,146500.0,30.6905,30.9751,30.6905,30.9561,146500.0
2009-04-24 09:50:00,32.63,33.15,32.59,33.07,269200.0,30.9561,31.4494,30.9182,31.3736,269200.0
2009-04-24 09:55:00,33.07,33.29,33.02,33.26,234200.0,31.3736,31.5823,31.3261,31.5538,234200.0
2009-04-24 10:00:00,33.27,33.54,33.26,33.51,184800.0,31.5633,31.8194,31.5538,31.791,184800.0
2009-04-24 10:05:00,33.51,33.52,33.25,33.31,120700.0,31.791,31.8005,31.5443,31.6012,120700.0
2009-04-24 10:10:00,33.31,33.35,33.19,33.22,106400.0,31.6012,31.6392,31.4874,31.5159,106400.0
2009-04-24 10:15:00,33.22,33.59,33.22,33.34,125500.0,31.5159,31.8669,31.5159,31.6297,125500.0
2009-04-24 10:20:00,33.36,33.43,33.23,33.37,76000.0,31.6487,31.7151,31.5253,31.6582,76000.0
2009-04-24 10:25:00,33.36,33.43,33.3,33.38,41700.0,31.6487,31.7151,31.5918,31.6677,41700.0
2009-04-24 10:30:00,33.38,33.59,33.35,33.58,60500.0,31.6677,31.8669,31.6392,31.8574,60500.0
2009-04-24 10:35:00,33.58,34.13,33.58,34.06,256500.0,31.8574,32.3792,31.8574,32.3128,256500.0
2009-04-24 10:40:00,34.06,34.24,34.0,34.15,166600.0,32.3128,32.4835,32.2558,32.3982,166600.0
2009-04-24 10:45:00,34.15,34.17,33.86,33.98,220600.0,32.3982,32.4171,32.123,32.2369,220600.0
2009-04-24 10:50:00,33.98,34.02,33.88,33.96,99900.0,32.2369,32.2748,32.142,32.2179,99900.0
2009-04-24 10:55:00,33.95,34.02,33.95,33.99,69000.0,32.2084,32.2748,32.2084,32.2464,69000.0
2009-04-24 11:00:00,33.98,34.26,33.97,34.08,86100.0,32.2369,32.5025,32.2274,32.3317,86100.0
2009-04-24 11:05:00,34.08,34.09,34.05,34.07,67300.0,32.3317,32.3412,32.3033,32.3223,67300.0
2009-04-24 11:10:00,34.07,34.07,33.96,34.05,235500.0,32.3223,32.3223,32.2179,32.3033,235500.0
2009-04-24 11:15:00,34.06,34.06,33.9,33.9,112100.0,32.3128,32.3128,32.161,32.161,112100.0
2009-04-24 11:20:00,33.9,33.95,33.74,33.75,83500.0,32.161,32.2084,32.0092,32.0187,83500.0
2009-04-24 11:25:00,33.75,33.83,33.72,33.78,144800.0,32.0187,32.0946,31.9902,32.0471,144800.0
2009-04-24 11:30:00,33.77,33.79,33.71,33.73,63100.0,32.0376,32.0566,31.9807,31.9997,63100.0
2009-04-24 11:35:00,33.72,33.77,33.71,33.76,73700.0,31.9902,32.0376,31.9807,32.0282,73700.0
2009-04-24 11:40:00,33.76,33.91,33.74,33.81,84200.0,32.0282,32.1705,32.0092,32.0756,84200.0
2009-04-24 11:45:00,33.81,33.83,33.72,33.74,100000.0,32.0756,32.0946,31.9902,32.0092,100000.0
2009-04-24 11:50:00,33.73,33.74,33.65,33.68,43800.0,31.9997,32.0092,31.9238,31.9523,43800.0
2009-04-24 11:55:00,33.69,33.76,33.62,33.76,75100.0,31.9617,32.0282,31.8953,32.0282,75100.0
2009-04-24 12:00:00,33.76,33.8,33.71,33.8,49600.0,32.0282,32.0661,31.9807,32.0661,49600.0
2009-04-24 12:05:00,33.8,33.81,33.71,33.78,39200.0,32.0661,32.0756,31.9807,32.0471,39200.0
2009-04-24 12:10:00,33.79,34.02,33.78,34.0,164600.0,32.0566,32.2748,32.0471,32.2558,164600.0
2009-04-24 12:15:00,34.0,34.01,33.94,33.95,46200.0,32.2558,32.2653,32.1989,32.2084,46200.0
2009-04-24 12:20:00,33.94,33.94,33.9,33.91,39100.0,32.1989,32.1989,32.161,32.1705,39100.0
2009-04-24 12:25:00,33.92,34.02,33.91,34.02,35500.0,32.1799,32.2748,32.1705,32.2748,35500.0
2009-04-24 12:30:00,34.01,34.02,33.75,33.76,105800.0,32.2653,32.2748,32.0187,32.0282,105800.0
2009-04-24 12:35:00,33.74,33.82,33.71,33.79,160200.0,32.0092,32.0851,31.9807,32.0566,160200.0
2009-04-24 12:40:00,33.78,33.8,33.76,33.79,88300.0,32.0471,32.0661,32.0282,32.0566,88300.0
2009-04-24 12:45:00,33.78,33.83,33.77,33.8,43200.0,32.0471,32.0946,32.0376,32.0661,43200.0
2009-04-24 12:50:00,33.79,33.81,33.75,33.79,109000.0,32.0566,32.0756,32.0187,32.0566,109000.0
2009-04-24 12:55:00,33.8,33.85,33.79,33.82,62800.0,32.0661,32.1135,32.0566,32.0851,62800.0
2009-04-24 13:00:00,33.82,33.82,33.67,33.67,78900.0,32.0851,32.0851,31.9428,31.9428,78900.0
2009-04-24 13:05:00,33.66,33.67,33.57,33.58,169800.0,31.9333,31.9428,31.8479,31.8574,169800.0
2009-04-24 13:10:00,33.58,33.59,33.53,33.57,198200.0,31.8574,31.8669,31.81,31.8479,198200.0
2009-04-24 13:15:00,33.56,33.59,33.53,33.55,54400.0,31.8384,31.8669,31.81,31.8289,54400.0
2009-04-24 13:20:00,33.56,33.64,33.54,33.64,101500.0,31.8384,31.9143,31.8194,31.9143,101500.0
2009-04-24 13:25:00,33.64,33.64,33.59,33.59,71200.0,31.9143,31.9143,31.8669,31.8669,71200.0
2009-04-24 13:30:00,33.6,33.69,33.6,33.68,100100.0,31.8764,31.9617,31.8764,31.9523,100100.0
2009-04-24 13:35:00,33.69,33.69,33.59,33.61,46400.0,31.9617,31.9617,31.8669,31.8859,46400.0
2009-04-24 13:40:00,33.6,33.61,33.59,33.6,56000.0,31.8764,31.8859,31.8669,31.8764,56000.0
2009-04-24 13:45:00,33.6,33.62,33.6,33.6,43000.0,31.8764,31.8953,31.8764,31.8764,43000.0
2009-04-24 13:50:00,33.61,33.61,33.55,33.56,82700.0,31.8859,31.8859,31.8289,31.8384,82700.0
2009-04-24 13:55:00,33.56,33.61,33.55,33.6,82700.0,31.8384,31.8859,31.8289,31.8764,82700.0
2009-04-24 14:00:00,33.6,33.6,33.43,33.46,188800.0,31.8764,31.8764,31.7151,31.7435,188800.0
2009-04-24 14:05:00,33.46,33.47,33.21,33.26,181600.0,31.7435,31.753,31.5064,31.5538,181600.0
2009-04-24 14:10:00,33.26,33.28,33.05,33.11,183700.0,31.5538,31.5728,31.3546,31.4115,183700.0
2009-04-24 14:15:00,33.11,33.2,33.08,33.2,75600.0,31.4115,31.4969,31.383,31.4969,75600.0
2009-04-24 14:20:00,33.21,33.31,33.15,33.19,113100.0,31.5064,31.6012,31.4494,31.4874,113100.0
2009-04-24 14:25:00,33.2,33.37,33.19,33.29,103800.0,31.4969,31.6582,31.4874,31.5823,103800.0
2009-04-24 14:30:00,33.3,33.32,33.22,33.3,268700.0,31.5918,31.6107,31.5159,31.5918,268700.0
2009-04-24 14:35:00,33.3,33.48,33.3,33.43,233200.0,31.5918,31.7625,31.5918,31.7151,233200.0
2009-04-24 14:40:00,33.43,33.48,33.37,33.47,39900.0,31.7151,31.7625,31.6582,31.753,39900.0
2009-04-24 14:45:00,33.47,33.52,33.19,33.2,277900.0,31.753,31.8005,31.4874,31.4969,277900.0
2009-04-24 14:50:00,33.2,33.29,33.11,33.14,305500.0,31.4969,31.5823,31.4115,31.44,305500.0
2009-04-24 14:55:00,33.15,33.26,33.09,33.25,189400.0,31.4494,31.5538,31.3925,31.5443,189400.0
2009-04-24 15:00:00,33.25,33.36,33.23,33.24,97700.0,31.5443,31.6487,31.5253,31.5348,97700.0
2009-04-24 15:05:00,33.25,33.26,33.2,33.24,125800.0,31.5443,31.5538,31.4969,31.5348,125800.0
2009-04-24 15:10:00,33.25,33.25,33.16,33.21,133400.0,31.5443,31.5443,31.4589,31.5064,133400.0
2009-04-24 15:15:00,33.2,33.28,33.2,33.22,191000.0,31.4969,31.5728,31.4969,31.5159,191000.0
2009-04-24 15:20:00,33.23,33.26,33.22,33.25,105200.0,31.5253,31.5538,31.5159,31.5443,105200.0
2009-04-24 15:25:00,33.24,33.27,33.2,33.24,181900.0,31.5348,31.5633,31.4969,31.5348,181900.0
2009-04-24 15:30:00,33.24,33.31,33.24,33.31,196600.0,31.5348,31.6012,31.5348,31.6012,196600.0
2009-04-24 15:35:00,33.31,33.31,33.25,33.26,193400.0,31.6012,31.6012,31.5443,31.5538,193400.0
2009-04-24 15:40:00,33.25,33.27,33.17,33.19,221900.0,31.5443,31.5633,31.4684,31.4874,221900.0
2009-04-24 15:45:00,33.2,33.21,33.13,33.18,392900.0,31.4969,31.5064,31.4305,31.4779,392900.0
2009-04-24 15:50:00,33.18,33.26,33.14,33.19,380900.0,31.4779,31.5538,31.44,31.4874,380900.0
2009-04-24 15:55:00,33.2,33.21,32.99,33.14,531200.0,31.4969,31.5064,31.2977,31.44,531200.0
2009-04-27 09:30:00,32.9,33.14,32.54,32.75,188200.0,31.2123,31.44,30.8707,31.07,188200.0
2009-04-27 09:35:00,32.75,32.9,32.67,32.71,204600.0,31.07,31.2123,30.9941,31.032,204600.0
2009-04-27 09:40:00,32.73,32.75,32.5,32.69,158800.0,31.051,31.07,30.8328,31.013,158800.0
2009-04-27 09:45:00,32.7,32.84,32.64,32.71,167200.0,31.0225,31.1554,30.9656,31.032,167200.0
2009-04-27 09:50:00,32.7,32.79,32.66,32.75,252900.0,31.0225,31.1079,30.9846,31.07,252900.0
2009-04-27 09:55:00,32.75,32.76,32.58,32.63,385500.0,31.07,31.0795,30.9087,30.9561,385500.0
2009-04-27 10:00:00,32.63,32.76,32.53,32.74,203000.0,30.9561,31.0795,30.8613,31.0605,203000.0
2009-04-27 10:05:00,32.74,32.91,32.64,32.87,176100.0,31.0605,31.2218,30.9656,31.1838,176100.0
2009-04-27 10:10:00,32.87,32.87,32.59,32.76,133400.0,31.1838,31.1838,30.9182,31.0795,133400.0
2009-04-27 10:15:00,32.75,32.77,32.61,32.77,143500.0,31.07,31.0889,30.9372,31.0889,143500.0
2009-04-27 10:20:00,32.77,32.94,32.7,32.87,278400.0,31.0889,31.2502,31.0225,31.1838,278400.0
2009-04-27 10:25:00,32.86,32.93,32.86,32.9,70500.0,31.1743,31.2407,31.1743,31.2123,70500.0
2009-04-27 10:30:00,32.91,32.91,32.84,32.89,202300.0,31.2218,31.2218,31.1554,31.2028,202300.0
2009-04-27 10:35:00,32.89,32.91,32.8,32.87,119900.0,31.2028,31.2218,31.1174,31.1838,119900.0
2009-04-27 10:40:00,32.87,32.95,32.87,32.93,187200.0,31.1838,31.2597,31.1838,31.2407,187200.0
2009-04-27 10:45:00,32.94,33.01,32.93,33.01,193200.0,31.2502,31.3166,31.2407,31.3166,193200.0
2009-04-27 10:50:00,33.01,33.08,33.01,33.02,82800.0,31.3166,31.383,31.3166,31.3261,82800.0
2009-04-27 10:55:00,33.01,33.2,33.01,33.17,52600.0,31.3166,31.4969,31.3166,31.4684,52600.0
2009-04-27 11:00:00,33.16,33.28,33.16,33.26,122300.0,31.4589,31.5728,31.4589,31.5538,122300.0
2009-04-27 11:05:00,33.26,33.3,33.18,33.26,126600.0,31.5538,31.5918,31.4779,31.5538,126600.0
2009-04-27 11:10:00,33.27,33.27,33.1,33.1,93600.0,31.5633,31.5633,31.402,31.402,93600.0
2009-04-27 11:15:00,33.1,33.1,32.94,32.94,114900.0,31.402,31.402,31.2502,31.2502,114900.0
2009-04-27 11:20:00,32.94,32.95,32.83,32.9,113600.0,31.2502,31.2597,31.1459,31.2123,113600.0
2009-04-27 11:25:00,32.9,32.95,32.87,32.89,107100.0,31.2123,31.2597,31.1838,31.2028,107100.0
2009-04-27 11:30:00,32.88,32.91,32.81,32.88,46300.0,31.1933,31.2218,31.1269,31.1933,46300.0
2009-04-27 11:35:00,32.87,32.9,32.86,32.86,39000.0,31.1838,31.2123,31.1743,31.1743,39000.0
2009-04-27 11:40:00,32.87,32.87,32.78,32.84,108600.0,31.1838,31.1838,31.0984,31.1554,108600.0
2009-04-27 11:45:00,32.85,32.85,32.75,32.79,97600.0,31.1648,31.1648,31.07,31.1079,97600.0
2009-04-27 11:50:00,32.79,32.81,32.7,32.79,159200.0,31.1079,31.1269,31.0225,31.1079,159200.0
2009-04-27 11:55:00,32.79,32.84,32.79,32.81,65600.0,31.1079,31.1554,31.1079,31.1269,65600.0
2009-04-27 12:00:00,32.81,32.96,32.79,32.96,54100.0,31.1269,31.2692,31.1079,31.2692,54100.0
2009-04-27 12:05:00,32.96,32.98,32.89,32.9,56300.0,31.2692,31.2882,31.2028,31.2123,56300.0
2009-04-27 12:10:00,32.9,32.94,32.87,32.9,57600.0,31.2123,31.2502,31.1838,31.2123,57600.0
2009-04-27 12:15:00,32.89,32.92,32.89,32.91,38900.0,31.2028,31.2312,31.2028,31.2218,38900.0
2009-04-27 12:20:00,32.9,32.97,32.9,32.96,113000.0,31.2123,31.2787,31.2123,31.2692,113000.0
2009-04-27 12:25:00,32.96,32.96,32.95,32.96,50700.0,31.2692,31.2692,31.2597,31.2692,50700.0
2009-04-27 12:30:00,32.98,32.99,32.96,32.97,20400.0,31.2882,31.2977,31.2692,31.2787,20400.0
2009-04-27 12:35:00,32.96,32.97,32.9,32.9,87700.0,31.2692,31.2787,31.2123,31.2123,87700.0
2009-04-27 12:40:00,32.9,32.91,32.83,32.89,75000.0,31.2123,31.2218,31.1459,31.2028,75000.0
2009-04-27 12:45:00,32.89,32.9,32.85,32.88,33900.0,31.2028,31.2123,31.1648,31.1933,33900.0
2009-04-27 12:50:00,32.87,32.9,32.86,32.9,63800.0,31.1838,31.2123,31.1743,31.2123,63800.0
2009-04-27 12:55:00,32.9,32.9,32.86,32.86,167400.0,31.2123,31.2123,31.1743,31.1743,167400.0
2009-04-27 13:00:00,32.87,32.9,32.84,32.9,46100.0,31.1838,31.2123,31.1554,31.2123,46100.0
2009-04-27 13:05:00,32.9,32.9,32.84,32.86,47400.0,31.2123,31.2123,31.1554,31.1743,47400.0
2009-04-27 13:10:00,32.85,32.9,32.85,32.88,12300.0,31.1648,31.2123,31.1648,31.1933,12300.0
2009-04-27 13:15:00,32.88,32.88,32.81,32.82,58400.0,31.1933,31.1933,31.1269,31.1364,58400.0
2009-04-27 13:20:00,32.82,32.82,32.75,32.79,93300.0,31.1364,31.1364,31.07,31.1079,93300.0
2009-04-27 13:25:00,32.78,32.81,32.78,32.78,105200.0,31.0984,31.1269,31.0984,31.0984,105200.0
2009-04-27 13:30:00,32.78,32.81,32.75,32.76,92300.0,31.0984,31.1269,31.07,31.0795,92300.0
2009-04-27 13:35:00,32.76,32.77,32.75,32.77,33600.0,31.0795,31.0889,31.07,31.0889,33600.0
2009-04-27 13:40:00,32.76,32.83,32.72,32.83,120500.0,31.0795,31.1459,31.0415,31.1459,120500.0
2009-04-27 13:45:00,32.82,32.83,32.73,32.74,37100.0,31.1364,31.1459,31.051,31.0605,37100.0
2009-04-27 13:50:00,32.75,32.75,32.66,32.71,48900.0,31.07,31.07,30.9846,31.032,48900.0
2009-04-27 13:55:00,32.71,32.78,32.68,32.78,54100.0,31.032,31.0984,31.0036,31.0984,54100.0
2009-04-27 14:00:00,32.78,32.78,32.75,32.77,31500.0,31.0984,31.0984,31.07,31.0889,31500.0
2009-04-27 14:05:00,32.78,32.81,32.75,32.75,42000.0,31.0984,31.1269,31.07,31.07,42000.0
2009-04-27 14:10:00,32.75,32.81,32.74,32.76,56800.0,31.07,31.1269,31.0605,31.0795,56800.0
2009-04-27 14:15:00,32.75,32.82,32.75,32.76,71200.0,31.07,31.1364,31.07,31.0795,71200.0
2009-04-27 14:20:00,32.76,32.78,32.75,32.77,45100.0,31.0795,31.0984,31.07,31.0889,45100.0
2009-04-27 14:25:00,32.77,32.78,32.75,32.76,61500.0,31.0889,31.0984,31.07,31.0795,61500.0
2009-04-27 14:30:00,32.76,32.83,32.76,32.83,35000.0,31.0795,31.1459,31.0795,31.1459,35000.0
2009-04-27 14:35:00,32.83,32.83,32.8,32.81,32300.0,31.1459,31.1459,31.1174,31.1269,32300.0
2009-04-27 14:40:00,32.81,32.81,32.75,32.77,47900.0,31.1269,31.1269,31.07,31.0889,47900.0
2009-04-27 14:45:00,32.77,32.79,32.75,32.79,49900.0,31.0889,31.1079,31.07,31.1079,49900.0
2009-04-27 14:50:00,32.79,32.82,32.78,32.8,44400.0,31.1079,31.1364,31.0984,31.1174,44400.0
2009-04-27 14:55:00,32.79,32.85,32.79,32.85,42700.0,31.1079,31.1648,31.1079,31.1648,42700.0
2009-04-27 15:00:00,32.85,32.85,32.78,32.79,74600.0,31.1648,31.1648,31.0984,31.1079,74600.0
2009-04-27 15:05:00,32.79,32.79,32.77,32.79,73400.0,31.1079,31.1079,31.0889,31.1079,73400.0
2009-04-27 15:10:00,32.79,32.85,32.78,32.84,130500.0,31.1079,31.1648,31.0984,31.1554,130500.0
2009-04-27 15:15:00,32.83,32.94,32.81,32.94,68300.0,31.1459,31.2502,31.1269,31.2502,68300.0
2009-04-27 15:20:00,32.94,32.98,32.88,32.89,65600.0,31.2502,31.2882,31.1933,31.2028,65600.0
2009-04-27 15:25:00,32.89,32.9,32.79,32.83,57800.0,31.2028,31.2123,31.1079,31.1459,57800.0
2009-04-27 15:30:00,32.83,32.88,32.79,32.85,180000.0,31.1459,31.1933,31.1079,31.1648,180000.0
2009-04-27 15:35:00,32.85,32.85,32.81,32.84,93300.0,31.1648,31.1648,31.1269,31.1554,93300.0
2009-04-27 15:40:00,32.83,32.86,32.78,32.85,126300.0,31.1459,31.1743,31.0984,31.1648,126300.0
2009-04-27 15:45:00,32.84,32.86,32.82,32.84,111400.0,31.1554,31.1743,31.1364,31.1554,111400.0
2009-04-27 15:50:00,32.84,32.85,32.75,32.84,173700.0,31.1554,31.1648,31.07,31.1554,173700.0
2009-04-27 15:55:00,32.84,32.85,32.78,32.79,155400.0,31.1554,31.1648,31.0984,31.1079,155400.0
2009-04-28 09:30:00,32.39,32.51,32.27,32.35,181600.0,30.7284,30.8423,30.6146,30.6905,181600.0
2009-04-28 09:35:00,32.35,32.8,32.35,32.74,254900.0,30.6905,31.1174,30.6905,31.0605,254900.0
2009-04-28 09:40:00,32.74,33.0,32.61,32.89,220200.0,31.0605,31.3071,30.9372,31.2028,220200.0
2009-04-28 09:45:00,32.88,33.11,32.88,33.1,774500.0,31.1933,31.4115,31.1933,31.402,774500.0
2009-04-28 09:50:00,33.1,33.44,33.09,33.43,307800.0,31.402,31.7246,31.3925,31.7151,307800.0
2009-04-28 09:55:00,33.43,33.44,33.05,33.22,188800.0,31.7151,31.7246,31.3546,31.5159,188800.0
2009-04-28 10:00:00,33.22,33.33,33.17,33.24,107500.0,31.5159,31.6202,31.4684,31.5348,107500.0
2009-04-28 10:05:00,33.24,33.26,33.21,33.21,78300.0,31.5348,31.5538,31.5064,31.5064,78300.0
2009-04-28 10:10:00,33.19,33.2,33.14,33.2,32600.0,31.4874,31.4969,31.44,31.4969,32600.0
2009-04-28 10:15:00,33.2,33.21,33.09,33.11,102600.0,31.4969,31.5064,31.3925,31.4115,102600.0
2009-04-28 10:20:00,33.11,33.11,33.0,33.04,211800.0,31.4115,31.4115,31.3071,31.3451,211800.0
2009-04-28 10:25:00,33.04,33.14,33.01,33.11,281900.0,31.3451,31.44,31.3166,31.4115,281900.0
2009-04-28 10:30:00,33.1,33.15,33.09,33.14,85100.0,31.402,31.4494,31.3925,31.44,85100.0
2009-04-28 10:35:00,33.14,33.23,33.14,33.16,38700.0,31.44,31.5253,31.44,31.4589,38700.0
2009-04-28 10:40:00,33.16,33.29,33.16,33.18,139200.0,31.4589,31.5823,31.4589,31.4779,139200.0
2009-04-28 10:45:00,33.18,33.26,33.17,33.25,154700.0,31.4779,31.5538,31.4684,31.5443,154700.0
2009-04-28 10:50:00,33.26,33.28,33.21,33.22,226000.0,31.5538,31.5728,31.5064,31.5159,226000.0
2009-04-28 10:55:00,33.22,33.23,33.17,33.21,58400.0,31.5159,31.5253,31.4684,31.5064,58400.0
2009-04-28 11:00:00,33.22,33.26,33.22,33.23,130400.0,31.5159,31.5538,31.5159,31.5253,130400.0
2009-04-28 11:05:00,33.22,33.22,33.18,33.2,43300.0,31.5159,31.5159,31.4779,31.4969,43300.0
2009-04-28 11:10:00,33.2,33.25,33.19,33.21,133200.0,31.4969,31.5443,31.4874,31.5064,133200.0
2009-04-28 11:15:00,33.21,33.22,33.16,33.2,92300.0,31.5064,31.5159,31.4589,31.4969,92300.0
2009-04-28 11:20:00,33.2,33.22,33.15,33.16,52000.0,31.4969,31.5159,31.4494,31.4589,52000.0
2009-04-28 11:25:00,33.16,33.2,33.14,33.2,41500.0,31.4589,31.4969,31.44,31.4969,41500.0
2009-04-28 11:30:00,33.19,33.26,33.17,33.26,37200.0,31.4874,31.5538,31.4684,31.5538,37200.0
2009-04-28 11:35:00,33.26,33.28,33.24,33.25,89200.0,31.5538,31.5728,31.5348,31.5443,89200.0
2009-04-28 11:40:00,33.26,33.26,33.24,33.25,34700.0,31.5538,31.5538,31.5348,31.5443,34700.0
2009-04-28 11:45:00,33.26,33.26,33.12,33.2,50000.0,31.5538,31.5538,31.421,31.4969,50000.0
2009-04-28 11:50:00,33.2,33.22,33.09,33.21,47100.0,31.4969,31.5159,31.3925,31.5064,47100.0
2009-04-28 11:55:00,33.22,33.23,33.21,33.22,31500.0,31.5159,31.5253,31.5064,31.5159,31500.0
2009-04-28 12:00:00,33.21,33.22,33.2,33.22,36000.0,31.5064,31.5159,31.4969,31.5159,36000.0
2009-04-28 12:05:00,33.22,33.27,33.2,33.22,77400.0,31.5159,31.5633,31.4969,31.5159,77400.0
2009-04-28 12:10:00,33.22,33.31,33.22,33.24,46500.0,31.5159,31.6012,31.5159,31.5348,46500.0
2009-04-28 12:15:00,33.24,33.24,33.21,33.21,18300.0,31.5348,31.5348,31.5064,31.5064,18300.0
2009-04-28 12:20:00,33.22,33.35,33.21,33.35,37300.0,31.5159,31.6392,31.5064,31.6392,37300.0
2009-04-28 12:25:00,33.35,33.36,33.28,33.31,46500.0,31.6392,31.6487,31.5728,31.6012,46500.0
2009-04-28 12:30:00,33.31,33.43,33.31,33.43,30700.0,31.6012,31.7151,31.6012,31.7151,30700.0
2009-04-28 12:35:00,33.44,33.48,33.42,33.46,44800.0,31.7246,31.7625,31.7056,31.7435,44800.0
2009-04-28 12:40:00,33.45,33.46,33.42,33.46,41100.0,31.7341,31.7435,31.7056,31.7435,41100.0
2009-04-28 12:45:00,33.46,33.51,33.45,33.48,35900.0,31.7435,31.791,31.7341,31.7625,35900.0
2009-04-28 12:50:00,33.49,33.56,33.42,33.43,28100.0,31.772,31.8384,31.7056,31.7151,28100.0
2009-04-28 12:55:00,33.43,33.53,33.42,33.53,100000.0,31.7151,31.81,31.7056,31.81,100000.0
2009-04-28 13:00:00,33.54,33.66,33.53,33.65,38100.0,31.8194,31.9333,31.81,31.9238,38100.0
2009-04-28 13:05:00,33.65,33.67,33.4,33.46,62300.0,31.9238,31.9428,31.6866,31.7435,62300.0
2009-04-28 13:10:00,33.46,33.55,33.46,33.51,37500.0,31.7435,31.8289,31.7435,31.791,37500.0
2009-04-28 13:15:00,33.51,33.55,33.49,33.5,89900.0,31.791,31.8289,31.772,31.7815,89900.0
2009-04-28 13:20:00,33.51,33.62,33.51,33.54,68700.0,31.791,31.8953,31.791,31.8194,68700.0
2009-04-28 13:25:00,33.53,33.61,33.5,33.59,37000.0,31.81,31.8859,31.7815,31.8669,37000.0
2009-04-28 13:30:00,33.59,33.71,33.54,33.71,66600.0,31.8669,31.9807,31.8194,31.9807,66600.0
2009-04-28 13:35:00,33.7,33.89,33.67,33.87,130800.0,31.9712,32.1515,31.9428,32.1325,130800.0
2009-04-28 13:40:00,33.87,33.98,33.87,33.96,122400.0,32.1325,32.2369,32.1325,32.2179,122400.0
2009-04-28 13:45:00,33.96,33.98,33.93,33.95,64600.0,32.2179,32.2369,32.1894,32.2084,64600.0
2009-04-28 13:50:00,33.94,33.98,33.91,33.98,182600.0,32.1989,32.2369,32.1705,32.2369,182600.0
2009-04-28 13:55:00,33.96,33.97,33.94,33.94,49000.0,32.2179,32.2274,32.1989,32.1989,49000.0
2009-04-28 14:00:00,33.95,33.96,33.83,33.87,99300.0,32.2084,32.2179,32.0946,32.1325,99300.0
2009-04-28 14:05:00,33.88,33.92,33.79,33.83,36200.0,32.142,32.1799,32.0566,32.0946,36200.0
2009-04-28 14:10:00,33.83,33.88,33.75,33.76,48500.0,32.0946,32.142,32.0187,32.0282,48500.0
2009-04-28 14:15:00,33.76,33.78,33.71,33.71,48500.0,32.0282,32.0471,31.9807,31.9807,48500.0
2009-04-28 14:20:00,33.72,33.86,33.71,33.84,76600.0,31.9902,32.123,31.9807,32.1041,76600.0
2009-04-28 14:25:00,33.83,33.85,33.81,33.84,46900.0,32.0946,32.1135,32.0756,32.1041,46900.0
2009-04-28 14:30:00,33.84,33.89,33.81,33.81,38600.0,32.1041,32.1515,32.0756,32.0756,38600.0
2009-04-28 14:35:00,33.82,33.82,33.77,33.8,38200.0,32.0851,32.0851,32.0376,32.0661,38200.0
2009-04-28 14:40:00,33.8,33.83,33.78,33.79,45100.0,32.0661,32.0946,32.0471,32.0566,45100.0
2009-04-28 14:45:00,33.79,33.79,33.71,33.71,56400.0,32.0566,32.0566,31.9807,31.9807,56400.0
2009-04-28 14:50:00,33.71,33.77,33.66,33.77,181300.0,31.9807,32.0376,31.9333,32.0376,181300.0
2009-04-28 14:55:00,33.77,33.82,33.73,33.8,130000.0,32.0376,32.0851,31.9997,32.0661,130000.0
2009-04-28 15:00:00,33.81,33.85,33.79,33.8,74800.0,32.0756,32.1135,32.0566,32.0661,74800.0
2009-04-28 15:05:00,33.81,33.93,33.8,33.92,107500.0,32.0756,32.1894,32.0661,32.1799,107500.0
2009-04-28 15:10:00,33.93,34.03,33.89,33.95,140200.0,32.1894,32.2843,32.1515,32.2084,140200.0
2009-04-28 15:15:00,33.96,33.97,33.87,33.87,86300.0,32.2179,32.2274,32.1325,32.1325,86300.0
2009-04-28 15:20:00,33.87,33.95,33.82,33.85,135500.0,32.1325,32.2084,32.0851,32.1135,135500.0
2009-04-28 15:25:00,33.86,33.96,33.85,33.9,60800.0,32.123,32.2179,32.1135,32.161,60800.0
2009-04-28 15:30:00,33.91,33.95,33.84,33.85,130500.0,32.1705,32.2084,32.1041,32.1135,130500.0
2009-04-28 15:35:00,33.85,33.86,33.77,33.8,137000.0,32.1135,32.123,32.0376,32.0661,137000.0
2009-04-28 15:40:00,33.8,33.86,33.79,33.85,146900.0,32.0661,32.123,32.0566,32.1135,146900.0
2009-04-28 15:45:00,33.84,33.88,33.82,33.85,139400.0,32.1041,32.142,32.0851,32.1135,139400.0
2009-04-28 15:50:00,33.85,33.86,33.8,33.82,150900.0,32.1135,32.123,32.0661,32.0851,150900.0
2009-04-28 15:55:00,33.82,33.84,33.74,33.76,178200.0,32.0851,32.1041,32.0092,32.0282,178200.0
2009-04-29 09:30:00,34.02,34.11,33.67,34.05,114400.0,32.2748,32.3602,31.9428,32.3033,114400.0
2009-04-29 09:35:00,34.06,34.08,33.88,33.99,261700.0,32.3128,32.3317,32.142,32.2464,261700.0
2009-04-29 09:40:00,34.01,34.03,33.84,33.91,107000.0,32.2653,32.2843,32.1041,32.1705,107000.0
2009-04-29 09:45:00,33.94,33.99,33.86,33.9,73200.0,32.1989,32.2464,32.123,32.161,73200.0
2009-04-29 09:50:00,33.91,33.92,33.7,33.8,120800.0,32.1705,32.1799,31.9712,32.0661,120800.0
2009-04-29 09:55:00,33.8,33.83,33.72,33.78,147000.0,32.0661,32.0946,31.9902,32.0471,147000.0
2009-04-29 10:00:00,33.78,33.8,33.61,33.66,81300.0,32.0471,32.0661,31.8859,31.9333,81300.0
2009-04-29 10:05:00,33.65,33.69,33.53,33.67,136100.0,31.9238,31.9617,31.81,31.9428,136100.0
2009-04-29 10:10:00,33.67,33.81,33.67,33.78,102800.0,31.9428,32.0756,31.9428,32.0471,102800.0
2009-04-29 10:15:00,33.78,33.95,33.78,33.93,81500.0,32.0471,32.2084,32.0471,32.1894,81500.0
2009-04-29 10:20:00,33.93,33.93,33.77,33.81,96600.0,32.1894,32.1894,32.0376,32.0756,96600.0
2009-04-29 10:25:00,33.82,33.94,33.76,33.8,154900.0,32.0851,32.1989,32.0282,32.0661,154900.0
2009-04-29 10:30:00,33.79,33.81,33.73,33.75,210600.0,32.0566,32.0756,31.9997,32.0187,210600.0
2009-04-29 10:35:00,33.75,33.8,33.74,33.8,117400.0,32.0187,32.0661,32.0092,32.0661,117400.0
2009-04-29 10:40:00,33.8,33.85,33.75,33.84,130700.0,32.0661,32.1135,32.0187,32.1041,130700.0
2009-04-29 10:45:00,33.84,33.85,33.76,33.78,79900.0,32.1041,32.1135,32.0282,32.0471,79900.0
2009-04-29 10:50:00,33.77,33.77,33.69,33.7,74100.0,32.0376,32.0376,31.9617,31.9712,74100.0
2009-04-29 10:55:00,33.7,33.73,33.64,33.69,246700.0,31.9712,31.9997,31.9143,31.9617,246700.0
2009-04-29 11:00:00,33.69,33.73,33.57,33.6,153500.0,31.9617,31.9997,31.8479,31.8764,153500.0
2009-04-29 11:05:00,33.6,33.61,33.37,33.47,210400.0,31.8764,31.8859,31.6582,31.753,210400.0
2009-04-29 11:10:00,33.47,33.54,33.45,33.46,112700.0,31.753,31.8194,31.7341,31.7435,112700.0
2009-04-29 11:15:00,33.46,33.51,33.42,33.49,115400.0,31.7435,31.791,31.7056,31.772,115400.0
2009-04-29 11:20:00,33.49,33.64,33.49,33.57,137900.0,31.772,31.9143,31.772,31.8479,137900.0
2009-04-29 11:25:00,33.57,33.57,33.38,33.41,84300.0,31.8479,31.8479,31.6677,31.6961,84300.0
2009-04-29 11:30:00,33.41,33.42,33.31,33.34,69900.0,31.6961,31.7056,31.6012,31.6297,69900.0
2009-04-29 11:35:00,33.34,33.34,33.19,33.32,63600.0,31.6297,31.6297,31.4874,31.6107,63600.0
2009-04-29 11:40:00,33.31,33.32,33.21,33.31,92200.0,31.6012,31.6107,31.5064,31.6012,92200.0
2009-04-29 11:45:00,33.32,33.45,33.31,33.44,50900.0,31.6107,31.7341,31.6012,31.7246,50900.0
2009-04-29 11:50:00,33.44,33.45,33.4,33.42,74700.0,31.7246,31.7341,31.6866,31.7056,74700.0
2009-04-29 11:55:00,33.42,33.46,33.41,33.44,49700.0,31.7056,31.7435,31.6961,31.7246,49700.0
2009-04-29 12:00:00,33.45,33.53,33.45,33.51,61700.0,31.7341,31.81,31.7341,31.791,61700.0
2009-04-29 12:05:00,33.51,33.62,33.51,33.6,54700.0,31.791,31.8953,31.791,31.8764,54700.0
2009-04-29 12:10:00,33.6,33.73,33.56,33.68,84000.0,31.8764,31.9997,31.8384,31.9523,84000.0
2009-04-29 12:15:00,33.69,33.7,33.64,33.65,42400.0,31.9617,31.9712,31.9143,31.9238,42400.0
2009-04-29 12:20:00,33.64,33.72,33.64,33.68,76900.0,31.9143,31.9902,31.9143,31.9523,76900.0
2009-04-29 12:25:00,33.69,33.72,33.64,33.72,50100.0,31.9617,31.9902,31.9143,31.9902,50100.0
2009-04-29 12:30:00,33.71,33.72,33.65,33.69,65300.0,31.9807,31.9902,31.9238,31.9617,65300.0
2009-04-29 12:35:00,33.69,33.73,33.67,33.71,50700.0,31.9617,31.9997,31.9428,31.9807,50700.0
2009-04-29 12:40:00,33.72,33.75,33.7,33.73,48700.0,31.9902,32.0187,31.9712,31.9997,48700.0
2009-04-29 12:45:00,33.72,33.78,33.7,33.73,73500.0,31.9902,32.0471,31.9712,31.9997,73500.0
2009-04-29 12:50:00,33.73,33.74,33.67,33.67,47600.0,31.9997,32.0092,31.9428,31.9428,47600.0
2009-04-29 12:55:00,33.67,33.71,33.65,33.65,42800.0,31.9428,31.9807,31.9238,31.9238,42800.0
2009-04-29 13:00:00,33.66,33.67,33.65,33.65,17400.0,31.9333,31.9428,31.9238,31.9238,17400.0
2009-04-29 13:05:00,33.65,33.71,33.65,33.66,27400.0,31.9238,31.9807,31.9238,31.9333,27400.0
2009-04-29 13:10:00,33.65,33.65,33.57,33.58,27700.0,31.9238,31.9238,31.8479,31.8574,27700.0
2009-04-29 13:15:00,33.57,33.63,33.53,33.6,125900.0,31.8479,31.9048,31.81,31.8764,125900.0
2009-04-29 13:20:00,33.6,33.74,33.59,33.69,51800.0,31.8764,32.0092,31.8669,31.9617,51800.0
2009-04-29 13:25:00,33.71,33.74,33.67,33.68,61400.0,31.9807,32.0092,31.9428,31.9523,61400.0
2009-04-29 13:30:00,33.68,33.77,33.68,33.77,74800.0,31.9523,32.0376,31.9523,32.0376,74800.0
2009-04-29 13:35:00,33.77,33.79,33.73,33.73,36100.0,32.0376,32.0566,31.9997,31.9997,36100.0
2009-04-29 13:40:00,33.73,33.75,33.72,33.75,34700.0,31.9997,32.0187,31.9902,32.0187,34700.0
2009-04-29 13:45:00,33.74,33.79,33.71,33.73,61000.0,32.0092,32.0566,31.9807,31.9997,61000.0
2009-04-29 13:50:00,33.73,33.74,33.7,33.73,32500.0,31.9997,32.0092,31.9712,31.9997,32500.0
2009-04-29 13:55:00,33.74,33.83,33.73,33.81,48500.0,32.0092,32.0946,31.9997,32.0756,48500.0
2009-04-29 14:00:00,33.82,33.91,33.79,33.87,151300.0,32.0851,32.1705,32.0566,32.1325,151300.0
2009-04-29 14:05:00,33.87,33.94,33.85,33.94,54600.0,32.1325,32.1989,32.1135,32.1989,54600.0
2009-04-29 14:10:00,33.94,33.96,33.91,33.96,39000.0,32.1989,32.2179,32.1705,32.2179,39000.0
2009-04-29 14:15:00,33.95,34.04,33.94,34.01,175300.0,32.2084,32.2938,32.1989,32.2653,175300.0
2009-04-29 14:20:00,34.01,34.09,33.99,34.04,181800.0,32.2653,32.3412,32.2464,32.2938,181800.0
2009-04-29 14:25:00,34.04,34.11,34.03,34.09,145700.0,32.2938,32.3602,32.2843,32.3412,145700.0
2009-04-29 14:30:00,34.11,34.19,34.01,34.19,92800.0,32.3602,32.4361,32.2653,32.4361,92800.0
2009-04-29 14:35:00,34.17,34.18,33.99,34.03,190400.0,32.4171,32.4266,32.2464,32.2843,190400.0
2009-04-29 14:40:00,34.04,34.22,34.01,34.01,161300.0,32.2938,32.4646,32.2653,32.2653,161300.0
2009-04-29 14:45:00,34.01,34.1,33.99,34.07,134600.0,32.2653,32.3507,32.2464,32.3223,134600.0
2009-04-29 14:50:00,34.06,34.07,33.99,34.0,69000.0,32.3128,32.3223,32.2464,32.2558,69000.0
2009-04-29 14:55:00,34.0,34.01,33.95,34.01,91400.0,32.2558,32.2653,32.2084,32.2653,91400.0
2009-04-29 15:00:00,34.01,34.04,33.97,34.03,75700.0,32.2653,32.2938,32.2274,32.2843,75700.0
2009-04-29 15:05:00,34.04,34.05,33.96,34.0,80100.0,32.2938,32.3033,32.2179,32.2558,80100.0
2009-04-29 15:10:00,34.0,34.04,33.96,33.98,95800.0,32.2558,32.2938,32.2179,32.2369,95800.0
2009-04-29 15:15:00,33.99,34.04,33.87,33.9,92800.0,32.2464,32.2938,32.1325,32.161,92800.0
2009-04-29 15:20:00,33.91,33.99,33.89,33.9,85000.0,32.1705,32.2464,32.1515,32.161,85000.0
2009-04-29 15:25:00,33.92,33.95,33.82,33.9,100400.0,32.1799,32.2084,32.0851,32.161,100400.0
2009-04-29 15:30:00,33.9,33.96,33.82,33.93,91800.0,32.161,32.2179,32.0851,32.1894,91800.0
2009-04-29 15:35:00,33.93,34.04,33.89,34.04,104800.0,32.1894,32.2938,32.1515,32.2938,104800.0
2009-04-29 15:40:00,34.04,34.06,33.94,33.94,68100.0,32.2938,32.3128,32.1989,32.1989,68100.0
2009-04-29 15:45:00,33.94,33.96,33.79,33.88,110800.0,32.1989,32.2179,32.0566,32.142,110800.0
2009-04-29 15:50:00,33.89,33.93,33.85,33.89,171700.0,32.1515,32.1894,32.1135,32.1515,171700.0
2009-04-29 15:55:00,33.89,33.97,33.86,33.94,180400.0,32.1515,32.2274,32.123,32.1989,180400.0
2009-04-30 09:30:00,34.37,34.59,33.97,34.55,82900.0,32.6069,32.8156,32.2274,32.7776,82900.0
2009-04-30 09:35:00,34.61,34.65,34.5,34.6,48200.0,32.8346,32.8725,32.7302,32.8251,48200.0
2009-04-30 09:40:00,34.6,34.89,34.6,34.83,72500.0,32.8251,33.1002,32.8251,33.0433,72500.0
2009-04-30 09:45:00,34.81,34.85,34.72,34.76,57600.0,33.0243,33.0622,32.9389,32.9769,57600.0
2009-04-30 09:50:00,34.75,34.76,34.69,34.71,51900.0,32.9674,32.9769,32.9104,32.9294,51900.0
2009-04-30 09:55:00,34.71,34.92,34.71,34.89,42200.0,32.9294,33.1287,32.9294,33.1002,42200.0
2009-04-30 10:00:00,34.88,35.19,34.88,35.13,99900.0,33.0907,33.3848,33.0907,33.3279,99900.0
2009-04-30 10:05:00,35.16,35.37,35.1,35.35,108200.0,33.3563,33.5556,33.2994,33.5366,108200.0
2009-04-30 10:10:00,35.35,35.59,35.35,35.58,144600.0,33.5366,33.7643,33.5366,33.7548,144600.0
2009-04-30 10:15:00,35.58,35.77,35.53,35.6,170800.0,33.7548,33.935,33.7074,33.7738,170800.0
2009-04-30 10:20:00,35.6,35.86,35.59,35.84,121600.0,33.7738,34.0204,33.7643,34.0015,121600.0
2009-04-30 10:25:00,35.84,35.95,35.81,35.85,156200.0,34.0015,34.1058,33.973,34.0109,156200.0
2009-04-30 10:30:00,35.84,35.92,35.56,35.57,199300.0,34.0015,34.0774,33.7358,33.7453,199300.0
2009-04-30 10:35:00,35.59,35.61,35.39,35.42,161400.0,33.7643,33.7833,33.5745,33.603,161400.0
2009-04-30 10:40:00,35.42,35.49,35.42,35.46,43900.0,33.603,33.6694,33.603,33.6409,43900.0
2009-04-30 10:45:00,35.46,35.47,35.34,35.42,171400.0,33.6409,33.6504,33.5271,33.603,171400.0
2009-04-30 10:50:00,35.42,35.68,35.4,35.68,92000.0,33.603,33.8497,33.584,33.8497,92000.0
2009-04-30 10:55:00,35.67,35.69,35.62,35.65,49300.0,33.8402,33.8592,33.7927,33.8212,49300.0
2009-04-30 11:00:00,35.66,35.76,35.63,35.74,60900.0,33.8307,33.9256,33.8022,33.9066,60900.0
2009-04-30 11:05:00,35.74,35.84,35.74,35.8,69100.0,33.9066,34.0015,33.9066,33.9635,69100.0
2009-04-30 11:10:00,35.8,35.91,35.79,35.91,19100.0,33.9635,34.0679,33.954,34.0679,19100.0
2009-04-30 11:15:00,35.9,36.0,35.86,35.95,41500.0,34.0584,34.1532,34.0204,34.1058,41500.0
2009-04-30 11:20:00,35.95,35.98,35.93,35.95,33000.0,34.1058,34.1343,34.0868,34.1058,33000.0
2009-04-30 11:25:00,35.95,36.0,35.95,36.0,47700.0,34.1058,34.1532,34.1058,34.1532,47700.0
2009-04-30 11:30:00,35.99,36.09,35.98,36.04,73900.0,34.1438,34.2386,34.1343,34.1912,73900.0
2009-04-30 11:35:00,36.04,36.04,35.89,36.02,86400.0,34.1912,34.1912,34.0489,34.1722,86400.0
2009-04-30 11:40:00,36.02,36.09,35.98,36.04,117700.0,34.1722,34.2386,34.1343,34.1912,117700.0
2009-04-30 11:45:00,36.05,36.14,36.02,36.11,68200.0,34.2007,34.2861,34.1722,34.2576,68200.0
2009-04-30 11:50:00,36.1,36.12,35.99,36.07,153200.0,34.2481,34.2671,34.1438,34.2197,153200.0
2009-04-30 11:55:00,36.07,36.08,36.0,36.0,76700.0,34.2197,34.2291,34.1532,34.1532,76700.0
2009-04-30 12:00:00,36.0,36.07,35.98,36.06,98300.0,34.1532,34.2197,34.1343,34.2102,98300.0
2009-04-30 12:05:00,36.05,36.09,36.01,36.09,67300.0,34.2007,34.2386,34.1627,34.2386,67300.0
2009-04-30 12:10:00,36.08,36.16,36.05,36.09,50000.0,34.2291,34.305,34.2007,34.2386,50000.0
2009-04-30 12:15:00,36.1,36.1,35.94,35.94,203700.0,34.2481,34.2481,34.0963,34.0963,203700.0
2009-04-30 12:20:00,35.94,35.94,35.78,35.79,161300.0,34.0963,34.0963,33.9445,33.954,161300.0
2009-04-30 12:25:00,35.8,35.84,35.67,35.67,88000.0,33.9635,34.0015,33.8402,33.8402,88000.0
2009-04-30 12:30:00,35.69,35.69,35.55,35.55,251700.0,33.8592,33.8592,33.7263,33.7263,251700.0
2009-04-30 12:35:00,35.56,35.68,35.55,35.68,158200.0,33.7358,33.8497,33.7263,33.8497,158200.0
2009-04-30 12:40:00,35.67,35.73,35.59,35.7,79500.0,33.8402,33.8971,33.7643,33.8686,79500.0
2009-04-30 12:45:00,35.7,35.73,35.63,35.64,79800.0,33.8686,33.8971,33.8022,33.8117,79800.0
2009-04-30 12:50:00,35.64,35.64,35.56,35.59,90000.0,33.8117,33.8117,33.7358,33.7643,90000.0
2009-04-30 12:55:00,35.59,35.74,35.56,35.69,111700.0,33.7643,33.9066,33.7358,33.8592,111700.0
2009-04-30 13:00:00,35.69,35.71,35.66,35.69,156300.0,33.8592,33.8781,33.8307,33.8592,156300.0
2009-04-30 13:05:00,35.69,35.69,35.56,35.58,146600.0,33.8592,33.8592,33.7358,33.7548,146600.0
2009-04-30 13:10:00,35.58,35.7,35.55,35.66,112300.0,33.7548,33.8686,33.7263,33.8307,112300.0
2009-04-30 13:15:00,35.67,35.68,35.56,35.59,168000.0,33.8402,33.8497,33.7358,33.7643,168000.0
2009-04-30 13:20:00,35.59,35.61,35.5,35.5,149200.0,33.7643,33.7833,33.6789,33.6789,149200.0
2009-04-30 13:25:00,35.5,35.53,35.49,35.5,50400.0,33.6789,33.7074,33.6694,33.6789,50400.0
2009-04-30 13:30:00,35.5,35.54,35.43,35.48,188200.0,33.6789,33.7168,33.6125,33.6599,188200.0
2009-04-30 13:35:00,35.48,35.53,35.4,35.42,142300.0,33.6599,33.7074,33.584,33.603,142300.0
2009-04-30 13:40:00,35.43,35.47,35.4,35.41,40000.0,33.6125,33.6504,33.584,33.5935,40000.0
2009-04-30 13:45:00,35.41,35.41,35.37,35.37,41400.0,33.5935,33.5935,33.5556,33.5556,41400.0
2009-04-30 13:50:00,35.37,35.38,35.22,35.23,109900.0,33.5556,33.5651,33.4133,33.4227,109900.0
2009-04-30 13:55:00,35.24,35.24,35.16,35.18,179600.0,33.4322,33.4322,33.3563,33.3753,179600.0
2009-04-30 14:00:00,35.18,35.21,35.14,35.18,77200.0,33.3753,33.4038,33.3374,33.3753,77200.0
2009-04-30 14:05:00,35.18,35.2,35.12,35.13,56100.0,33.3753,33.3943,33.3184,33.3279,56100.0
2009-04-30 14:10:00,35.14,35.17,35.07,35.13,33500.0,33.3374,33.3658,33.271,33.3279,33500.0
2009-04-30 14:15:00,35.12,35.21,35.12,35.2,72500.0,33.3184,33.4038,33.3184,33.3943,72500.0
2009-04-30 14:20:00,35.21,35.21,35.17,35.2,50300.0,33.4038,33.4038,33.3658,33.3943,50300.0
2009-04-30 14:25:00,35.2,35.21,35.12,35.14,64400.0,33.3943,33.4038,33.3184,33.3374,64400.0
2009-04-30 14:30:00,35.13,35.14,35.09,35.11,57500.0,33.3279,33.3374,33.2899,33.3089,57500.0
2009-04-30 14:35:00,35.11,35.18,35.09,35.17,30100.0,33.3089,33.3753,33.2899,33.3658,30100.0
2009-04-30 14:40:00,35.16,35.2,35.07,35.1,50900.0,33.3563,33.3943,33.271,33.2994,50900.0
2009-04-30 14:45:00,35.1,35.17,35.08,35.15,33700.0,33.2994,33.3658,33.2804,33.3469,33700.0
2009-04-30 14:50:00,35.15,35.19,35.08,35.19,83500.0,33.3469,33.3848,33.2804,33.3848,83500.0
2009-04-30 14:55:00,35.19,35.19,35.06,35.07,40400.0,33.3848,33.3848,33.2615,33.271,40400.0
2009-04-30 15:00:00,35.08,35.09,34.91,34.92,103300.0,33.2804,33.2899,33.1192,33.1287,103300.0
2009-04-30 15:05:00,34.92,34.92,34.8,34.81,81700.0,33.1287,33.1287,33.0148,33.0243,81700.0
2009-04-30 15:10:00,34.8,35.0,34.8,34.93,101900.0,33.0148,33.2045,33.0148,33.1381,101900.0
2009-04-30 15:15:00,34.93,34.99,34.8,34.9,67200.0,33.1381,33.1951,33.0148,33.1097,67200.0
2009-04-30 15:20:00,34.89,34.97,34.87,34.94,52400.0,33.1002,33.1761,33.0812,33.1476,52400.0
2009-04-30 15:25:00,34.94,34.97,34.92,34.97,37600.0,33.1476,33.1761,33.1287,33.1761,37600.0
2009-04-30 15:30:00,34.97,35.06,34.97,34.99,106000.0,33.1761,33.2615,33.1761,33.1951,106000.0
2009-04-30 15:35:00,35.0,35.02,34.98,35.0,75900.0,33.2045,33.2235,33.1856,33.2045,75900.0
2009-04-30 15:40:00,35.0,35.19,35.0,35.18,106500.0,33.2045,33.3848,33.2045,33.3753,106500.0
2009-04-30 15:45:00,35.19,35.27,35.15,35.24,127400.0,33.3848,33.4607,33.3469,33.4322,127400.0
2009-04-30 15:50:00,35.23,35.25,35.11,35.14,133900.0,33.4227,33.4417,33.3089,33.3374,133900.0
2009-04-30 15:55:00,35.13,35.18,34.99,34.99,197800.0,33.3279,33.3753,33.1951,33.1951,197800.0
2009-05-01 09:30:00,35.03,35.37,34.76,34.8,57700.0,33.233,33.5556,32.9769,33.0148,57700.0
2009-05-01 09:35:00,34.81,34.81,34.61,34.75,119900.0,33.0243,33.0243,32.8346,32.9674,119900.0
2009-05-01 09:40:00,34.75,35.09,34.73,35.09,191300.0,32.9674,33.2899,32.9484,33.2899,191300.0
2009-05-01 09:45:00,35.08,35.16,34.97,35.01,102600.0,33.2804,33.3563,33.1761,33.214,102600.0
2009-05-01 09:50:00,35.01,35.43,35.01,35.41,153800.0,33.214,33.6125,33.214,33.5935,153800.0
2009-05-01 09:55:00,35.43,35.73,35.42,35.56,212800.0,33.6125,33.8971,33.603,33.7358,212800.0
2009-05-01 10:00:00,35.57,35.65,35.53,35.6,152200.0,33.7453,33.8212,33.7074,33.7738,152200.0
2009-05-01 10:05:00,35.6,35.71,35.58,35.65,70500.0,33.7738,33.8781,33.7548,33.8212,70500.0
2009-05-01 10:10:00,35.65,35.74,35.62,35.65,52100.0,33.8212,33.9066,33.7927,33.8212,52100.0
2009-05-01 10:15:00,35.65,35.69,35.55,35.57,81300.0,33.8212,33.8592,33.7263,33.7453,81300.0
2009-05-01 10:20:00,35.57,35.86,35.57,35.83,80700.0,33.7453,34.0204,33.7453,33.992,80700.0
2009-05-01 10:25:00,35.82,35.97,35.82,35.85,139900.0,33.9825,34.1248,33.9825,34.0109,139900.0
2009-05-01 10:30:00,35.85,35.99,35.84,35.95,146000.0,34.0109,34.1438,34.0015,34.1058,146000.0
2009-05-01 10:35:00,35.96,36.08,35.94,36.01,113200.0,34.1153,34.2291,34.0963,34.1627,113200.0
2009-05-01 10:40:00,36.01,36.03,35.93,35.98,47400.0,34.1627,34.1817,34.0868,34.1343,47400.0
2009-05-01 10:45:00,35.99,36.15,35.99,36.07,102200.0,34.1438,34.2956,34.1438,34.2197,102200.0
2009-05-01 10:50:00,36.08,36.14,35.96,35.97,111900.0,34.2291,34.2861,34.1153,34.1248,111900.0
2009-05-01 10:55:00,35.97,35.98,35.93,35.97,39400.0,34.1248,34.1343,34.0868,34.1248,39400.0
2009-05-01 11:00:00,35.97,36.0,35.9,35.9,141200.0,34.1248,34.1532,34.0584,34.0584,141200.0
2009-05-01 11:05:00,35.9,36.0,35.9,35.91,88700.0,34.0584,34.1532,34.0584,34.0679,88700.0
2009-05-01 11:10:00,35.9,35.94,35.87,35.92,44300.0,34.0584,34.0963,34.0299,34.0774,44300.0
2009-05-01 11:15:00,35.92,35.92,35.87,35.88,59100.0,34.0774,34.0774,34.0299,34.0394,59100.0
2009-05-01 11:20:00,35.88,36.13,35.88,36.06,232500.0,34.0394,34.2766,34.0394,34.2102,232500.0
2009-05-01 11:25:00,36.05,36.06,35.96,36.03,81100.0,34.2007,34.2102,34.1153,34.1817,81100.0
2009-05-01 11:30:00,36.03,36.04,35.98,36.01,62500.0,34.1817,34.1912,34.1343,34.1627,62500.0
2009-05-01 11:35:00,36.02,36.48,36.01,36.25,302800.0,34.1722,34.6086,34.1627,34.3904,302800.0
2009-05-01 11:40:00,36.25,36.41,36.18,36.41,76300.0,34.3904,34.5422,34.324,34.5422,76300.0
2009-05-01 11:45:00,36.41,36.64,36.3,36.3,224500.0,34.5422,34.7604,34.4379,34.4379,224500.0
2009-05-01 11:50:00,36.3,36.31,36.16,36.21,68300.0,34.4379,34.4473,34.305,34.3525,68300.0
2009-05-01 11:55:00,36.22,36.34,36.21,36.32,77000.0,34.362,34.4758,34.3525,34.4568,77000.0
2009-05-01 12:00:00,36.31,36.35,36.29,36.32,49500.0,34.4473,34.4853,34.4284,34.4568,49500.0
2009-05-01 12:05:00,36.32,36.35,36.3,36.34,22400.0,34.4568,34.4853,34.4379,34.4758,22400.0
2009-05-01 12:10:00,36.33,36.42,36.29,36.3,79700.0,34.4663,34.5517,34.4284,34.4379,79700.0
2009-05-01 12:15:00,36.3,36.43,36.3,36.39,58600.0,34.4379,34.5612,34.4379,34.5232,58600.0
2009-05-01 12:20:00,36.41,36.94,36.36,36.83,304600.0,34.5422,35.045,34.4948,34.9407,304600.0
2009-05-01 12:25:00,36.81,36.95,36.68,36.69,73600.0,34.9217,35.0545,34.7984,34.8079,73600.0
2009-05-01 12:30:00,36.69,36.72,36.58,36.58,40400.0,34.8079,34.8363,34.7035,34.7035,40400.0
2009-05-01 12:35:00,36.58,36.67,36.54,36.64,36600.0,34.7035,34.7889,34.6655,34.7604,36600.0
2009-05-01 12:40:00,36.65,36.68,36.49,36.5,40800.0,34.7699,34.7984,34.6181,34.6276,40800.0
2009-05-01 12:45:00,36.51,36.51,36.47,36.48,10900.0,34.6371,34.6371,34.5991,34.6086,10900.0
2009-05-01 12:50:00,36.48,36.6,36.48,36.58,52600.0,34.6086,34.7225,34.6086,34.7035,52600.0
2009-05-01 12:55:00,36.58,36.98,36.58,36.9,172400.0,34.7035,35.083,34.7035,35.0071,172400.0
2009-05-01 13:00:00,36.9,37.13,36.89,36.9,173200.0,35.0071,35.2253,34.9976,35.0071,173200.0
2009-05-01 13:05:00,36.9,37.01,36.82,36.97,127900.0,35.0071,35.1114,34.9312,35.0735,127900.0
2009-05-01 13:10:00,36.95,36.95,36.78,36.78,31400.0,35.0545,35.0545,34.8932,34.8932,31400.0
2009-05-01 13:15:00,36.8,36.83,36.71,36.71,55300.0,34.9122,34.9407,34.8268,34.8268,55300.0
2009-05-01 13:20:00,36.71,36.71,36.57,36.59,55100.0,34.8268,34.8268,34.694,34.713,55100.0
2009-05-01 13:25:00,36.6,36.78,36.58,36.62,82100.0,34.7225,34.8932,34.7035,34.7414,82100.0
2009-05-01 13:30:00,36.62,37.14,36.52,36.77,404100.0,34.7414,35.2348,34.6466,34.8837,404100.0
2009-05-01 13:35:00,36.77,36.78,36.56,36.64,72100.0,34.8837,34.8932,34.6845,34.7604,72100.0
2009-05-01 13:40:00,36.63,36.96,36.6,36.72,210900.0,34.7509,35.064,34.7225,34.8363,210900.0
2009-05-01 13:45:00,36.72,36.83,36.69,36.73,118400.0,34.8363,34.9407,34.8079,34.8458,118400.0
2009-05-01 13:50:00,36.74,36.75,36.71,36.72,88700.0,34.8553,34.8648,34.8268,34.8363,88700.0
2009-05-01 13:55:00,36.72,36.8,36.71,36.77,43300.0,34.8363,34.9122,34.8268,34.8837,43300.0
2009-05-01 14:00:00,36.76,36.77,36.73,36.74,78800.0,34.8743,34.8837,34.8458,34.8553,78800.0
2009-05-01 14:05:00,36.74,36.89,36.72,36.81,65800.0,34.8553,34.9976,34.8363,34.9217,65800.0
2009-05-01 14:10:00,36.81,36.83,36.74,36.75,42300.0,34.9217,34.9407,34.8553,34.8648,42300.0
2009-05-01 14:15:00,36.75,36.75,36.65,36.66,48100.0,34.8648,34.8648,34.7699,34.7794,48100.0
2009-05-01 14:20:00,36.67,36.67,36.56,36.58,48600.0,34.7889,34.7889,34.6845,34.7035,48600.0
2009-05-01 14:25:00,36.56,36.62,36.54,36.56,80300.0,34.6845,34.7414,34.6655,34.6845,80300.0
2009-05-01 14:30:00,36.57,36.59,36.41,36.5,189500.0,34.694,34.713,34.5422,34.6276,189500.0
2009-05-01 14:35:00,36.5,36.55,36.46,36.46,25500.0,34.6276,34.675,34.5897,34.5897,25500.0
2009-05-01 14:40:00,36.47,36.47,36.36,36.37,46000.0,34.5991,34.5991,34.4948,34.5043,46000.0
2009-05-01 14:45:00,36.37,36.37,36.29,36.3,93400.0,34.5043,34.5043,34.4284,34.4379,93400.0
2009-05-01 14:50:00,36.29,36.3,36.25,36.25,61100.0,34.4284,34.4379,34.3904,34.3904,61100.0
2009-05-01 14:55:00,36.26,36.29,36.17,36.2,137000.0,34.3999,34.4284,34.3145,34.343,137000.0
2009-05-01 15:00:00,36.2,36.34,36.13,36.34,251900.0,34.343,34.4758,34.2766,34.4758,251900.0
2009-05-01 15:05:00,36.34,36.42,36.27,36.31,86000.0,34.4758,34.5517,34.4094,34.4473,86000.0
2009-05-01 15:10:00,36.32,36.4,36.25,36.34,58800.0,34.4568,34.5327,34.3904,34.4758,58800.0
2009-05-01 15:15:00,36.32,36.36,36.29,36.32,53100.0,34.4568,34.4948,34.4284,34.4568,53100.0
2009-05-01 15:20:00,36.32,36.34,36.29,36.32,41000.0,34.4568,34.4758,34.4284,34.4568,41000.0
2009-05-01 15:25:00,36.31,36.32,36.21,36.24,47500.0,34.4473,34.4568,34.3525,34.3809,47500.0
2009-05-01 15:30:00,36.24,36.25,36.13,36.24,67300.0,34.3809,34.3904,34.2766,34.3809,67300.0
2009-05-01 15:35:00,36.24,36.33,36.23,36.26,51300.0,34.3809,34.4663,34.3714,34.3999,51300.0
2009-05-01 15:40:00,36.27,36.36,36.26,36.36,42500.0,34.4094,34.4948,34.3999,34.4948,42500.0
2009-05-01 15:45:00,36.35,36.36,36.28,36.28,65700.0,34.4853,34.4948,34.4189,34.4189,65700.0
2009-05-01 15:50:00,36.29,36.39,36.28,36.35,94800.0,34.4284,34.5232,34.4189,34.4853,94800.0
2009-05-01 15:55:00,36.35,36.61,36.35,36.52,272300.0,34.4853,34.732,34.4853,34.6466,272300.0
2009-05-04 09:30:00,36.96,37.39,36.36,36.76,80600.0,35.064,35.4719,34.4948,34.8743,80600.0
2009-05-04 09:35:00,36.76,37.09,36.73,36.82,166200.0,34.8743,35.1873,34.8458,34.9312,166200.0
2009-05-04 09:40:00,36.83,37.07,36.77,37.02,154800.0,34.9407,35.1684,34.8837,35.1209,154800.0
2009-05-04 09:45:00,37.02,37.05,36.94,37.01,75200.0,35.1209,35.1494,35.045,35.1114,75200.0
2009-05-04 09:50:00,37.01,37.04,36.82,37.01,100700.0,35.1114,35.1399,34.9312,35.1114,100700.0
2009-05-04 09:55:00,37.0,37.07,36.99,37.06,83300.0,35.1019,35.1684,35.0925,35.1589,83300.0
2009-05-04 10:00:00,37.06,37.45,37.06,37.41,131900.0,35.1589,35.5289,35.1589,35.4909,131900.0
2009-05-04 10:05:00,37.41,37.7,37.31,37.69,264100.0,35.4909,35.766,35.396,35.7566,264100.0
2009-05-04 10:10:00,37.68,37.82,37.63,37.75,264800.0,35.7471,35.8799,35.6996,35.8135,264800.0
2009-05-04 10:15:00,37.75,37.87,37.75,37.86,119800.0,35.8135,35.9273,35.8135,35.9178,119800.0
2009-05-04 10:20:00,37.87,37.9,37.54,37.55,148700.0,35.9273,35.9558,35.6142,35.6237,148700.0
2009-05-04 10:25:00,37.55,37.58,37.28,37.36,161900.0,35.6237,35.6522,35.3676,35.4435,161900.0
2009-05-04 10:30:00,37.36,37.49,37.24,37.49,104600.0,35.4435,35.5668,35.3296,35.5668,104600.0
2009-05-04 10:35:00,37.48,37.65,37.48,37.65,42700.0,35.5573,35.7186,35.5573,35.7186,42700.0
2009-05-04 10:40:00,37.66,37.68,37.37,37.38,91300.0,35.7281,35.7471,35.453,35.4625,91300.0
2009-05-04 10:45:00,37.37,37.4,37.31,37.39,78900.0,35.453,35.4814,35.396,35.4719,78900.0
2009-05-04 10:50:00,37.39,37.46,37.37,37.37,80600.0,35.4719,35.5384,35.453,35.453,80600.0
2009-05-04 10:55:00,37.36,37.5,37.36,37.42,80700.0,35.4435,35.5763,35.4435,35.5004,80700.0
2009-05-04 11:00:00,37.42,37.7,37.42,37.56,91300.0,35.5004,35.766,35.5004,35.6332,91300.0
2009-05-04 11:05:00,37.55,37.56,37.5,37.51,42500.0,35.6237,35.6332,35.5763,35.5858,42500.0
2009-05-04 11:10:00,37.5,37.51,37.4,37.47,65400.0,35.5763,35.5858,35.4814,35.5478,65400.0
2009-05-04 11:15:00,37.45,37.45,37.32,37.34,98900.0,35.5289,35.5289,35.4055,35.4245,98900.0
2009-05-04 11:20:00,37.34,37.45,37.32,37.42,68500.0,35.4245,35.5289,35.4055,35.5004,68500.0
2009-05-04 11:25:00,37.43,37.54,37.43,37.54,41300.0,35.5099,35.6142,35.5099,35.6142,41300.0
2009-05-04 11:30:00,37.55,37.55,37.42,37.44,25600.0,35.6237,35.6237,35.5004,35.5194,25600.0
2009-05-04 11:35:00,37.45,37.46,37.4,37.42,58200.0,35.5289,35.5384,35.4814,35.5004,58200.0
2009-05-04 11:40:00,37.42,37.45,37.37,37.43,48700.0,35.5004,35.5289,35.453,35.5099,48700.0
2009-05-04 11:45:00,37.43,37.44,37.34,37.35,58000.0,35.5099,35.5194,35.4245,35.434,58000.0
2009-05-04 11:50:00,37.35,37.36,37.12,37.19,113500.0,35.434,35.4435,35.2158,35.2822,113500.0
2009-05-04 11:55:00,37.18,37.23,37.14,37.23,41000.0,35.2727,35.3202,35.2348,35.3202,41000.0
2009-05-04 12:00:00,37.23,37.4,37.22,37.4,89500.0,35.3202,35.4814,35.3107,35.4814,89500.0
2009-05-04 12:05:00,37.4,37.4,37.27,37.28,38000.0,35.4814,35.4814,35.3581,35.3676,38000.0
2009-05-04 12:10:00,37.27,37.32,37.22,37.28,61800.0,35.3581,35.4055,35.3107,35.3676,61800.0
2009-05-04 12:15:00,37.26,37.3,37.18,37.19,120800.0,35.3486,35.3866,35.2727,35.2822,120800.0
2009-05-04 12:20:00,37.19,37.21,37.02,37.02,128300.0,35.2822,35.3012,35.1209,35.1209,128300.0
2009-05-04 12:25:00,37.01,37.11,37.01,37.04,74500.0,35.1114,35.2063,35.1114,35.1399,74500.0
2009-05-04 12:30:00,37.04,37.15,37.04,37.09,61600.0,35.1399,35.2443,35.1399,35.1873,61600.0
2009-05-04 12:35:00,37.1,37.24,37.08,37.23,78200.0,35.1968,35.3296,35.1778,35.3202,78200.0
2009-05-04 12:40:00,37.22,37.33,37.19,37.31,98200.0,35.3107,35.415,35.2822,35.396,98200.0
2009-05-04 12:45:00,37.31,37.31,37.26,37.3,30000.0,35.396,35.396,35.3486,35.3866,30000.0
2009-05-04 12:50:00,37.3,37.3,37.24,37.24,38300.0,35.3866,35.3866,35.3296,35.3296,38300.0
2009-05-04 12:55:00,37.24,37.27,37.23,37.24,46600.0,35.3296,35.3581,35.3202,35.3296,46600.0
2009-05-04 13:00:00,37.25,37.27,37.23,37.24,32400.0,35.3391,35.3581,35.3202,35.3296,32400.0
2009-05-04 13:05:00,37.25,37.27,37.24,37.27,36500.0,35.3391,35.3581,35.3296,35.3581,36500.0
2009-05-04 13:10:00,37.26,37.26,37.24,37.25,33600.0,35.3486,35.3486,35.3296,35.3391,33600.0
2009-05-04 13:15:00,37.24,37.25,37.22,37.23,29400.0,35.3296,35.3391,35.3107,35.3202,29400.0
2009-05-04 13:20:00,37.22,37.25,37.22,37.23,20300.0,35.3107,35.3391,35.3107,35.3202,20300.0
2009-05-04 13:25:00,37.22,37.23,37.19,37.19,18900.0,35.3107,35.3202,35.2822,35.2822,18900.0
2009-05-04 13:30:00,37.19,37.2,37.15,37.18,39700.0,35.2822,35.2917,35.2443,35.2727,39700.0
2009-05-04 13:35:00,37.18,37.26,37.18,37.25,33100.0,35.2727,35.3486,35.2727,35.3391,33100.0
2009-05-04 13:40:00,37.25,37.25,37.24,37.25,19600.0,35.3391,35.3391,35.3296,35.3391,19600.0
2009-05-04 13:45:00,37.25,37.25,37.22,37.22,25600.0,35.3391,35.3391,35.3107,35.3107,25600.0
2009-05-04 13:50:00,37.22,37.23,37.11,37.12,43100.0,35.3107,35.3202,35.2063,35.2158,43100.0
2009-05-04 13:55:00,37.11,37.17,37.11,37.17,60100.0,35.2063,35.2632,35.2063,35.2632,60100.0
2009-05-04 14:00:00,37.17,37.17,37.11,37.12,47900.0,35.2632,35.2632,35.2063,35.2158,47900.0
2009-05-04 14:05:00,37.11,37.16,37.05,37.06,58100.0,35.2063,35.2537,35.1494,35.1589,58100.0
2009-05-04 14:10:00,37.06,37.12,37.03,37.09,113100.0,35.1589,35.2158,35.1304,35.1873,113100.0
2009-05-04 14:15:00,37.09,37.15,37.07,37.08,72400.0,35.1873,35.2443,35.1684,35.1778,72400.0
2009-05-04 14:20:00,37.07,37.1,37.01,37.04,195600.0,35.1684,35.1968,35.1114,35.1399,195600.0
2009-05-04 14:25:00,37.03,37.09,37.03,37.08,50700.0,35.1304,35.1873,35.1304,35.1778,50700.0
2009-05-04 14:30:00,37.08,37.08,37.06,37.06,66600.0,35.1778,35.1778,35.1589,35.1589,66600.0
2009-05-04 14:35:00,37.06,37.1,37.04,37.05,109700.0,35.1589,35.1968,35.1399,35.1494,109700.0
2009-05-04 14:40:00,37.05,37.08,37.05,37.07,35100.0,35.1494,35.1778,35.1494,35.1684,35100.0
2009-05-04 14:45:00,37.07,37.14,37.07,37.09,162000.0,35.1684,35.2348,35.1684,35.1873,162000.0
2009-05-04 14:50:00,37.1,37.1,37.07,37.09,59500.0,35.1968,35.1968,35.1684,35.1873,59500.0
2009-05-04 14:55:00,37.09,37.13,37.06,37.08,65100.0,35.1873,35.2253,35.1589,35.1778,65100.0
2009-05-04 15:00:00,37.08,37.1,37.02,37.02,94400.0,35.1778,35.1968,35.1209,35.1209,94400.0
2009-05-04 15:05:00,37.03,37.06,37.02,37.04,66300.0,35.1304,35.1589,35.1209,35.1399,66300.0
2009-05-04 15:10:00,37.04,37.15,37.04,37.08,72100.0,35.1399,35.2443,35.1399,35.1778,72100.0
2009-05-04 15:15:00,37.08,37.11,37.02,37.03,44500.0,35.1778,35.2063,35.1209,35.1304,44500.0
2009-05-04 15:20:00,37.02,37.04,36.98,36.99,105900.0,35.1209,35.1399,35.083,35.0925,105900.0
2009-05-04 15:25:00,36.99,37.0,36.98,36.99,32600.0,35.0925,35.1019,35.083,35.0925,32600.0
2009-05-04 15:30:00,37.0,37.01,36.89,36.9,116100.0,35.1019,35.1114,34.9976,35.0071,116100.0
2009-05-04 15:35:00,36.9,37.0,36.9,36.93,81700.0,35.0071,35.1019,35.0071,35.0355,81700.0
2009-05-04 15:40:00,36.93,36.99,36.9,36.94,102700.0,35.0355,35.0925,35.0071,35.045,102700.0
2009-05-04 15:45:00,36.95,36.95,36.85,36.85,93300.0,35.0545,35.0545,34.9596,34.9596,93300.0
2009-05-04 15:50:00,36.86,36.97,36.85,36.95,213400.0,34.9691,35.0735,34.9596,35.0545,213400.0
2009-05-04 15:55:00,36.95,37.0,36.95,37.0,218300.0,35.0545,35.1019,35.0545,35.1019,218300.0
2009-05-05 09:30:00,36.81,37.37,36.81,37.0,80900.0,34.9217,35.453,34.9217,35.1019,80900.0
2009-05-05 09:35:00,37.0,37.02,36.8,36.95,69500.0,35.1019,35.1209,34.9122,35.0545,69500.0
2009-05-05 09:40:00,36.97,37.04,36.94,37.0,63500.0,35.0735,35.1399,35.045,35.1019,63500.0
2009-05-05 09:45:00,37.0,37.02,36.97,37.0,92300.0,35.1019,35.1209,35.0735,35.1019,92300.0
2009-05-05 09:50:00,36.99,37.02,36.99,37.0,81700.0,35.0925,35.1209,35.0925,35.1019,81700.0
2009-05-05 09:55:00,37.01,37.01,36.96,36.99,71000.0,35.1114,35.1114,35.064,35.0925,71000.0
2009-05-05 10:00:00,36.99,37.0,36.88,36.95,73100.0,35.0925,35.1019,34.9881,35.0545,73100.0
2009-05-05 10:05:00,36.95,37.0,36.92,36.96,63500.0,35.0545,35.1019,35.0261,35.064,63500.0
2009-05-05 10:10:00,36.97,37.01,36.95,36.99,45200.0,35.0735,35.1114,35.0545,35.0925,45200.0
2009-05-05 10:15:00,36.99,37.0,36.96,36.99,38800.0,35.0925,35.1019,35.064,35.0925,38800.0
2009-05-05 10:20:00,36.99,37.03,36.94,37.0,127300.0,35.0925,35.1304,35.045,35.1019,127300.0
2009-05-05 10:25:00,37.01,37.01,36.95,36.97,65200.0,35.1114,35.1114,35.0545,35.0735,65200.0
2009-05-05 10:30:00,36.97,36.97,36.89,36.9,52200.0,35.0735,35.0735,34.9976,35.0071,52200.0
2009-05-05 10:35:00,36.89,36.9,36.7,36.72,81900.0,34.9976,35.0071,34.8173,34.8363,81900.0
2009-05-05 10:40:00,36.72,36.78,36.72,36.76,62300.0,34.8363,34.8932,34.8363,34.8743,62300.0
2009-05-05 10:45:00,36.75,36.76,36.67,36.71,85700.0,34.8648,34.8743,34.7889,34.8268,85700.0
2009-05-05 10:50:00,36.71,36.74,36.68,36.71,82400.0,34.8268,34.8553,34.7984,34.8268,82400.0
2009-05-05 10:55:00,36.71,36.72,36.57,36.6,33200.0,34.8268,34.8363,34.694,34.7225,33200.0
2009-05-05 11:00:00,36.6,36.6,36.51,36.51,49800.0,34.7225,34.7225,34.6371,34.6371,49800.0
2009-05-05 11:05:00,36.52,36.53,36.42,36.43,63900.0,34.6466,34.6561,34.5517,34.5612,63900.0
2009-05-05 11:10:00,36.42,36.43,36.35,36.37,68000.0,34.5517,34.5612,34.4853,34.5043,68000.0
2009-05-05 11:15:00,36.38,36.49,36.38,36.47,47500.0,34.5138,34.6181,34.5138,34.5991,47500.0
2009-05-05 11:20:00,36.47,36.5,36.44,36.5,27800.0,34.5991,34.6276,34.5707,34.6276,27800.0
2009-05-05 11:25:00,36.5,36.5,36.46,36.5,28500.0,34.6276,34.6276,34.5897,34.6276,28500.0
2009-05-05 11:30:00,36.49,36.51,36.44,36.45,58200.0,34.6181,34.6371,34.5707,34.5802,58200.0
2009-05-05 11:35:00,36.45,36.51,36.45,36.49,31600.0,34.5802,34.6371,34.5802,34.6181,31600.0
2009-05-05 11:40:00,36.49,36.5,36.48,36.5,17200.0,34.6181,34.6276,34.6086,34.6276,17200.0
2009-05-05 11:45:00,36.5,36.5,36.45,36.49,18900.0,34.6276,34.6276,34.5802,34.6181,18900.0
2009-05-05 11:50:00,36.49,36.49,36.46,36.46,15400.0,34.6181,34.6181,34.5897,34.5897,15400.0
2009-05-05 11:55:00,36.47,36.49,36.46,36.47,15800.0,34.5991,34.6181,34.5897,34.5991,15800.0
2009-05-05 12:00:00,36.47,36.49,36.38,36.39,35400.0,34.5991,34.6181,34.5138,34.5232,35400.0
2009-05-05 12:05:00,36.4,36.4,36.38,36.39,29200.0,34.5327,34.5327,34.5138,34.5232,29200.0
2009-05-05 12:10:00,36.39,36.4,36.38,36.4,26700.0,34.5232,34.5327,34.5138,34.5327,26700.0
2009-05-05 12:15:00,36.4,36.4,36.39,36.39,25000.0,34.5327,34.5327,34.5232,34.5232,25000.0
2009-05-05 12:20:00,36.39,36.4,36.36,36.39,17900.0,34.5232,34.5327,34.4948,34.5232,17900.0
2009-05-05 12:25:00,36.4,36.4,36.39,36.4,20600.0,34.5327,34.5327,34.5232,34.5327,20600.0
2009-05-05 12:30:00,36.39,36.4,36.39,36.4,20400.0,34.5232,34.5327,34.5232,34.5327,20400.0
2009-05-05 12:35:00,36.4,36.4,36.39,36.39,27200.0,34.5327,34.5327,34.5232,34.5232,27200.0
2009-05-05 12:40:00,36.4,36.4,36.39,36.4,31900.0,34.5327,34.5327,34.5232,34.5327,31900.0
2009-05-05 12:45:00,36.39,36.4,36.39,36.4,55500.0,34.5232,34.5327,34.5232,34.5327,55500.0
2009-05-05 12:50:00,36.4,36.4,36.39,36.4,61300.0,34.5327,34.5327,34.5232,34.5327,61300.0
2009-05-05 12:55:00,36.4,36.4,36.39,36.4,40500.0,34.5327,34.5327,34.5232,34.5327,40500.0
2009-05-05 13:00:00,36.4,36.4,36.39,36.4,17400.0,34.5327,34.5327,34.5232,34.5327,17400.0
2009-05-05 13:05:00,36.39,36.4,36.39,36.39,25500.0,34.5232,34.5327,34.5232,34.5232,25500.0
2009-05-05 13:10:00,36.39,36.4,36.39,36.39,42700.0,34.5232,34.5327,34.5232,34.5232,42700.0
2009-05-05 13:15:00,36.39,36.4,36.34,36.39,105700.0,34.5232,34.5327,34.4758,34.5232,105700.0
2009-05-05 13:20:00,36.39,36.39,36.35,36.37,37600.0,34.5232,34.5232,34.4853,34.5043,37600.0
2009-05-05 13:25:00,36.37,36.39,36.37,36.39,20700.0,34.5043,34.5232,34.5043,34.5232,20700.0
2009-05-05 13:30:00,36.38,36.39,36.33,36.35,63800.0,34.5138,34.5232,34.4663,34.4853,63800.0
2009-05-05 13:35:00,36.34,36.36,36.34,36.34,39200.0,34.4758,34.4948,34.4758,34.4758,39200.0
2009-05-05 13:40:00,36.35,36.35,36.33,36.34,54300.0,34.4853,34.4853,34.4663,34.4758,54300.0
2009-05-05 13:45:00,36.34,36.35,36.24,36.32,119900.0,34.4758,34.4853,34.3809,34.4568,119900.0
2009-05-05 13:50:00,36.31,36.31,36.2,36.3,136300.0,34.4473,34.4473,34.343,34.4379,136300.0
2009-05-05 13:55:00,36.3,36.36,36.29,36.32,58100.0,34.4379,34.4948,34.4284,34.4568,58100.0
2009-05-05 14:00:00,36.31,36.33,36.29,36.29,59100.0,34.4473,34.4663,34.4284,34.4284,59100.0
2009-05-05 14:05:00,36.3,36.36,36.29,36.36,43600.0,34.4379,34.4948,34.4284,34.4948,43600.0
2009-05-05 14:10:00,36.37,36.46,36.36,36.44,45100.0,34.5043,34.5897,34.4948,34.5707,45100.0
2009-05-05 14:15:00,36.44,36.52,36.44,36.49,96100.0,34.5707,34.6466,34.5707,34.6181,96100.0
2009-05-05 14:20:00,36.49,36.5,36.39,36.39,42200.0,34.6181,34.6276,34.5232,34.5232,42200.0
2009-05-05 14:25:00,36.39,36.42,36.38,36.38,31400.0,34.5232,34.5517,34.5138,34.5138,31400.0
2009-05-05 14:30:00,36.38,36.42,36.37,36.4,21200.0,34.5138,34.5517,34.5043,34.5327,21200.0
2009-05-05 14:35:00,36.4,36.41,36.38,36.39,33100.0,34.5327,34.5422,34.5138,34.5232,33100.0
2009-05-05 14:40:00,36.4,36.41,36.39,36.39,23100.0,34.5327,34.5422,34.5232,34.5232,23100.0
2009-05-05 14:45:00,36.39,36.43,36.32,36.42,51200.0,34.5232,34.5612,34.4568,34.5517,51200.0
2009-05-05 14:50:00,36.42,36.44,36.38,36.4,64700.0,34.5517,34.5707,34.5138,34.5327,64700.0
2009-05-05 14:55:00,36.4,36.41,36.38,36.38,41100.0,34.5327,34.5422,34.5138,34.5138,41100.0
2009-05-05 15:00:00,36.38,36.4,36.37,36.4,31000.0,34.5138,34.5327,34.5043,34.5327,31000.0
2009-05-05 15:05:00,36.39,36.42,36.39,36.4,77400.0,34.5232,34.5517,34.5232,34.5327,77400.0
2009-05-05 15:10:00,36.41,36.41,36.39,36.39,31400.0,34.5422,34.5422,34.5232,34.5232,31400.0
2009-05-05 15:15:00,36.39,36.42,36.39,36.4,59100.0,34.5232,34.5517,34.5232,34.5327,59100.0
2009-05-05 15:20:00,36.4,36.48,36.39,36.45,58800.0,34.5327,34.6086,34.5232,34.5802,58800.0
2009-05-05 15:25:00,36.46,36.59,36.46,36.58,50900.0,34.5897,34.713,34.5897,34.7035,50900.0
2009-05-05 15:30:00,36.57,36.62,36.55,36.57,96900.0,34.694,34.7414,34.675,34.694,96900.0
2009-05-05 15:35:00,36.57,36.59,36.55,36.56,88400.0,34.694,34.713,34.675,34.6845,88400.0
2009-05-05 15:40:00,36.57,36.58,36.53,36.54,57800.0,34.694,34.7035,34.6561,34.6655,57800.0
2009-05-05 15:45:00,36.54,36.56,36.47,36.49,165700.0,34.6655,34.6845,34.5991,34.6181,165700.0
2009-05-05 15:50:00,36.5,36.5,36.45,36.49,125800.0,34.6276,34.6276,34.5802,34.6181,125800.0
2009-05-05 15:55:00,36.5,36.56,36.49,36.54,142500.0,34.6276,34.6845,34.6181,34.6655,142500.0
2009-05-06 09:30:00,36.71,37.0,36.64,36.86,55600.0,34.8268,35.1019,34.7604,34.9691,55600.0
2009-05-06 09:35:00,36.87,36.94,36.74,36.9,53200.0,34.9786,35.045,34.8553,35.0071,53200.0
2009-05-06 09:40:00,36.9,36.9,36.63,36.65,115000.0,35.0071,35.0071,34.7509,34.7699,115000.0
2009-05-06 09:45:00,36.64,36.68,36.48,36.54,68500.0,34.7604,34.7984,34.6086,34.6655,68500.0
2009-05-06 09:50:00,36.54,36.62,36.4,36.4,52500.0,34.6655,34.7414,34.5327,34.5327,52500.0
2009-05-06 09:55:00,36.42,36.43,36.04,36.04,47900.0,34.5517,34.5612,34.1912,34.1912,47900.0
2009-05-06 10:00:00,36.05,36.23,36.05,36.07,93600.0,34.2007,34.3714,34.2007,34.2197,93600.0
2009-05-06 10:05:00,36.07,36.09,35.88,36.01,157700.0,34.2197,34.2386,34.0394,34.1627,157700.0
2009-05-06 10:10:00,36.02,36.03,35.82,35.91,93800.0,34.1722,34.1817,33.9825,34.0679,93800.0
2009-05-06 10:15:00,35.92,35.94,35.76,35.76,117800.0,34.0774,34.0963,33.9256,33.9256,117800.0
2009-05-06 10:20:00,35.76,35.81,35.73,35.73,96100.0,33.9256,33.973,33.8971,33.8971,96100.0
2009-05-06 10:25:00,35.74,35.75,35.68,35.69,49500.0,33.9066,33.9161,33.8497,33.8592,49500.0
2009-05-06 10:30:00,35.69,35.75,35.67,35.72,70200.0,33.8592,33.9161,33.8402,33.8876,70200.0
2009-05-06 10:35:00,35.73,35.75,35.67,35.72,63700.0,33.8971,33.9161,33.8402,33.8876,63700.0
2009-05-06 10:40:00,35.72,35.78,35.71,35.75,29900.0,33.8876,33.9445,33.8781,33.9161,29900.0
2009-05-06 10:45:00,35.76,35.83,35.76,35.82,146300.0,33.9256,33.992,33.9256,33.9825,146300.0
2009-05-06 10:50:00,35.82,36.03,35.82,35.98,90700.0,33.9825,34.1817,33.9825,34.1343,90700.0
2009-05-06 10:55:00,35.98,36.0,35.91,36.0,210500.0,34.1343,34.1532,34.0679,34.1532,210500.0
2009-05-06 11:00:00,35.99,36.13,35.99,36.12,47300.0,34.1438,34.2766,34.1438,34.2671,47300.0
2009-05-06 11:05:00,36.13,36.13,35.95,35.98,51600.0,34.2766,34.2766,34.1058,34.1343,51600.0
2009-05-06 11:10:00,36.0,36.09,35.99,36.06,61900.0,34.1532,34.2386,34.1438,34.2102,61900.0
2009-05-06 11:15:00,36.05,36.06,35.95,35.95,26800.0,34.2007,34.2102,34.1058,34.1058,26800.0
2009-05-06 11:20:00,35.95,35.97,35.85,35.92,29600.0,34.1058,34.1248,34.0109,34.0774,29600.0
2009-05-06 11:25:00,35.92,35.97,35.92,35.95,33100.0,34.0774,34.1248,34.0774,34.1058,33100.0
2009-05-06 11:30:00,35.95,35.97,35.88,35.92,38000.0,34.1058,34.1248,34.0394,34.0774,38000.0
2009-05-06 11:35:00,35.92,35.95,35.9,35.9,35600.0,34.0774,34.1058,34.0584,34.0584,35600.0
2009-05-06 11:40:00,35.9,35.91,35.86,35.9,14000.0,34.0584,34.0679,34.0204,34.0584,14000.0
2009-05-06 11:45:00,35.91,35.92,35.88,35.9,34300.0,34.0679,34.0774,34.0394,34.0584,34300.0
2009-05-06 11:50:00,35.89,35.91,35.87,35.91,18200.0,34.0489,34.0679,34.0299,34.0679,18200.0
2009-05-06 11:55:00,35.91,36.01,35.9,35.99,19100.0,34.0679,34.1627,34.0584,34.1438,19100.0
2009-05-06 12:00:00,36.0,36.06,35.97,36.03,36900.0,34.1532,34.2102,34.1248,34.1817,36900.0
2009-05-06 12:05:00,36.02,36.06,35.99,36.0,36800.0,34.1722,34.2102,34.1438,34.1532,36800.0
2009-05-06 12:10:00,35.99,36.06,35.99,36.03,22800.0,34.1438,34.2102,34.1438,34.1817,22800.0
2009-05-06 12:15:00,36.03,36.09,35.97,35.98,26900.0,34.1817,34.2386,34.1248,34.1343,26900.0
2009-05-06 12:20:00,36.0,36.06,35.98,35.99,13400.0,34.1532,34.2102,34.1343,34.1438,13400.0
2009-05-06 12:25:00,35.99,36.03,35.98,35.99,31700.0,34.1438,34.1817,34.1343,34.1438,31700.0
2009-05-06 12:30:00,35.98,36.0,35.97,35.99,33500.0,34.1343,34.1532,34.1248,34.1438,33500.0
2009-05-06 12:35:00,36.0,36.0,35.9,35.9,14000.0,34.1532,34.1532,34.0584,34.0584,14000.0
2009-05-06 12:40:00,35.9,35.99,35.89,35.96,12400.0,34.0584,34.1438,34.0489,34.1153,12400.0
2009-05-06 12:45:00,35.96,35.96,35.83,35.85,57700.0,34.1153,34.1153,33.992,34.0109,57700.0
2009-05-06 12:50:00,35.84,35.88,35.77,35.79,22100.0,34.0015,34.0394,33.935,33.954,22100.0
2009-05-06 12:55:00,35.81,35.83,35.67,35.71,102200.0,33.973,33.992,33.8402,33.8781,102200.0
2009-05-06 13:00:00,35.71,35.71,35.53,35.58,130900.0,33.8781,33.8781,33.7074,33.7548,130900.0
2009-05-06 13:05:00,35.58,35.66,35.54,35.58,27100.0,33.7548,33.8307,33.7168,33.7548,27100.0
2009-05-06 13:10:00,35.59,35.75,35.56,35.61,63600.0,33.7643,33.9161,33.7358,33.7833,63600.0
2009-05-06 13:15:00,35.6,35.61,35.56,35.58,36400.0,33.7738,33.7833,33.7358,33.7548,36400.0
2009-05-06 13:20:00,35.59,35.63,35.53,35.56,84300.0,33.7643,33.8022,33.7074,33.7358,84300.0
2009-05-06 13:25:00,35.56,35.58,35.51,35.52,77200.0,33.7358,33.7548,33.6884,33.6979,77200.0
2009-05-06 13:30:00,35.51,35.56,35.47,35.53,57100.0,33.6884,33.7358,33.6504,33.7074,57100.0
2009-05-06 13:35:00,35.53,35.61,35.53,35.54,36500.0,33.7074,33.7833,33.7074,33.7168,36500.0
2009-05-06 13:40:00,35.53,35.61,35.48,35.61,30300.0,33.7074,33.7833,33.6599,33.7833,30300.0
2009-05-06 13:45:00,35.62,35.65,35.54,35.57,36600.0,33.7927,33.8212,33.7168,33.7453,36600.0
2009-05-06 13:50:00,35.58,35.67,35.55,35.61,46300.0,33.7548,33.8402,33.7263,33.7833,46300.0
2009-05-06 13:55:00,35.6,35.74,35.6,35.72,24000.0,33.7738,33.9066,33.7738,33.8876,24000.0
2009-05-06 14:00:00,35.72,35.76,35.69,35.72,54500.0,33.8876,33.9256,33.8592,33.8876,54500.0
2009-05-06 14:05:00,35.71,35.73,35.69,35.71,31700.0,33.8781,33.8971,33.8592,33.8781,31700.0
2009-05-06 14:10:00,35.71,35.74,35.68,35.74,38500.0,33.8781,33.9066,33.8497,33.9066,38500.0
2009-05-06 14:15:00,35.74,35.75,35.7,35.72,30600.0,33.9066,33.9161,33.8686,33.8876,30600.0
2009-05-06 14:20:00,35.72,35.77,35.71,35.73,31100.0,33.8876,33.935,33.8781,33.8971,31100.0
2009-05-06 14:25:00,35.72,35.74,35.7,35.71,34500.0,33.8876,33.9066,33.8686,33.8781,34500.0
2009-05-06 14:30:00,35.7,35.73,35.67,35.69,53100.0,33.8686,33.8971,33.8402,33.8592,53100.0
2009-05-06 14:35:00,35.69,35.77,35.69,35.77,15300.0,33.8592,33.935,33.8592,33.935,15300.0
2009-05-06 14:40:00,35.78,35.78,35.69,35.74,23800.0,33.9445,33.9445,33.8592,33.9066,23800.0
2009-05-06 14:45:00,35.73,35.74,35.69,35.73,50300.0,33.8971,33.9066,33.8592,33.8971,50300.0
2009-05-06 14:50:00,35.72,35.77,35.7,35.7,30300.0,33.8876,33.935,33.8686,33.8686,30300.0
2009-05-06 14:55:00,35.71,35.71,35.58,35.6,90000.0,33.8781,33.8781,33.7548,33.7738,90000.0
2009-05-06 15:00:00,35.6,35.61,35.59,35.6,58600.0,33.7738,33.7833,33.7643,33.7738,58600.0
2009-05-06 15:05:00,35.6,35.6,35.55,35.56,92000.0,33.7738,33.7738,33.7263,33.7358,92000.0
2009-05-06 15:10:00,35.57,35.57,35.49,35.5,77900.0,33.7453,33.7453,33.6694,33.6789,77900.0
2009-05-06 15:15:00,35.5,35.5,35.41,35.42,123000.0,33.6789,33.6789,33.5935,33.603,123000.0
2009-05-06 15:20:00,35.42,35.52,35.39,35.45,134400.0,33.603,33.6979,33.5745,33.6315,134400.0
2009-05-06 15:25:00,35.45,35.46,35.38,35.4,123300.0,33.6315,33.6409,33.5651,33.584,123300.0
2009-05-06 15:30:00,35.39,35.46,35.39,35.45,91000.0,33.5745,33.6409,33.5745,33.6315,91000.0
2009-05-06 15:35:00,35.45,35.47,35.32,35.4,112600.0,33.6315,33.6504,33.5081,33.584,112600.0
2009-05-06 15:40:00,35.4,35.52,35.39,35.51,130700.0,33.584,33.6979,33.5745,33.6884,130700.0
2009-05-06 15:45:00,35.5,35.51,35.39,35.49,109100.0,33.6789,33.6884,33.5745,33.6694,109100.0
2009-05-06 15:50:00,35.49,35.61,35.43,35.43,141900.0,33.6694,33.7833,33.6125,33.6125,141900.0
2009-05-06 15:55:00,35.43,35.57,35.43,35.54,186700.0,33.6125,33.7453,33.6125,33.7168,186700.0
2009-05-07 09:30:00,35.98,36.28,35.47,35.6,134300.0,34.1343,34.4189,33.6504,33.7738,134300.0
2009-05-07 09:35:00,35.59,36.05,35.58,36.0,92800.0,33.7643,34.2007,33.7548,34.1532,92800.0
2009-05-07 09:40:00,36.02,36.1,35.97,36.05,64600.0,34.1722,34.2481,34.1248,34.2007,64600.0
2009-05-07 09:45:00,36.08,36.1,35.85,35.88,74800.0,34.2291,34.2481,34.0109,34.0394,74800.0
2009-05-07 09:50:00,35.88,36.02,35.86,35.9,72100.0,34.0394,34.1722,34.0204,34.0584,72100.0
2009-05-07 09:55:00,35.93,35.93,35.63,35.73,62200.0,34.0868,34.0868,33.8022,33.8971,62200.0
2009-05-07 10:00:00,35.74,35.84,35.73,35.81,53000.0,33.9066,34.0015,33.8971,33.973,53000.0
2009-05-07 10:05:00,35.84,35.92,35.81,35.89,95000.0,34.0015,34.0774,33.973,34.0489,95000.0
2009-05-07 10:10:00,35.9,35.9,35.74,35.83,32000.0,34.0584,34.0584,33.9066,33.992,32000.0
2009-05-07 10:15:00,35.83,36.1,35.77,36.05,74100.0,33.992,34.2481,33.935,34.2007,74100.0
2009-05-07 10:20:00,36.05,36.05,35.94,35.98,27700.0,34.2007,34.2007,34.0963,34.1343,27700.0
2009-05-07 10:25:00,35.96,36.03,35.95,35.99,57100.0,34.1153,34.1817,34.1058,34.1438,57100.0
2009-05-07 10:30:00,35.99,36.11,35.96,36.04,81000.0,34.1438,34.2576,34.1153,34.1912,81000.0
2009-05-07 10:35:00,36.11,36.2,36.04,36.17,32000.0,34.2576,34.343,34.1912,34.3145,32000.0
2009-05-07 10:40:00,36.17,36.18,35.92,35.95,19100.0,34.3145,34.324,34.0774,34.1058,19100.0
2009-05-07 10:45:00,35.95,36.07,35.93,35.96,21000.0,34.1058,34.2197,34.0868,34.1153,21000.0
2009-05-07 10:50:00,35.97,36.08,35.97,36.06,13800.0,34.1248,34.2291,34.1248,34.2102,13800.0
2009-05-07 10:55:00,36.06,36.1,36.03,36.07,9400.0,34.2102,34.2481,34.1817,34.2197,9400.0
2009-05-07 11:00:00,36.06,36.14,36.02,36.12,29200.0,34.2102,34.2861,34.1722,34.2671,29200.0
2009-05-07 11:05:00,36.12,36.15,36.07,36.09,31100.0,34.2671,34.2956,34.2197,34.2386,31100.0
2009-05-07 11:10:00,36.09,36.11,36.07,36.1,102000.0,34.2386,34.2576,34.2197,34.2481,102000.0
2009-05-07 11:15:00,36.11,36.16,36.11,36.14,52500.0,34.2576,34.305,34.2576,34.2861,52500.0
2009-05-07 11:20:00,36.15,36.23,36.15,36.22,49100.0,34.2956,34.3714,34.2956,34.362,49100.0
2009-05-07 11:25:00,36.22,36.24,36.15,36.16,25600.0,34.362,34.3809,34.2956,34.305,25600.0
2009-05-07 11:30:00,36.16,36.16,36.12,36.13,29300.0,34.305,34.305,34.2671,34.2766,29300.0
2009-05-07 11:35:00,36.13,36.21,36.12,36.21,42900.0,34.2766,34.3525,34.2671,34.3525,42900.0
2009-05-07 11:40:00,36.21,36.27,36.2,36.26,8300.0,34.3525,34.4094,34.343,34.3999,8300.0
2009-05-07 11:45:00,36.25,36.25,36.14,36.14,16100.0,34.3904,34.3904,34.2861,34.2861,16100.0
2009-05-07 11:50:00,36.13,36.27,36.11,36.26,15200.0,34.2766,34.4094,34.2576,34.3999,15200.0
2009-05-07 11:55:00,36.27,36.28,36.23,36.27,14300.0,34.4094,34.4189,34.3714,34.4094,14300.0
2009-05-07 12:00:00,36.26,36.38,36.26,36.36,82600.0,34.3999,34.5138,34.3999,34.4948,82600.0
2009-05-07 12:05:00,36.36,36.39,36.35,36.37,24400.0,34.4948,34.5232,34.4853,34.5043,24400.0
2009-05-07 12:10:00,36.38,36.43,36.36,36.41,31900.0,34.5138,34.5612,34.4948,34.5422,31900.0
2009-05-07 12:15:00,36.41,36.42,36.39,36.41,11200.0,34.5422,34.5517,34.5232,34.5422,11200.0
2009-05-07 12:20:00,36.42,36.43,36.4,36.41,9700.0,34.5517,34.5612,34.5327,34.5422,9700.0
2009-05-07 12:25:00,36.41,36.44,36.37,36.39,20000.0,34.5422,34.5707,34.5043,34.5232,20000.0
2009-05-07 12:30:00,36.39,36.48,36.38,36.48,20800.0,34.5232,34.6086,34.5138,34.6086,20800.0
2009-05-07 12:35:00,36.46,36.47,36.42,36.44,11000.0,34.5897,34.5991,34.5517,34.5707,11000.0
2009-05-07 12:40:00,36.43,36.58,36.43,36.54,45200.0,34.5612,34.7035,34.5612,34.6655,45200.0
2009-05-07 12:45:00,36.54,36.54,36.5,36.5,9900.0,34.6655,34.6655,34.6276,34.6276,9900.0
2009-05-07 12:50:00,36.5,36.5,36.44,36.49,18800.0,34.6276,34.6276,34.5707,34.6181,18800.0
2009-05-07 12:55:00,36.5,36.52,36.48,36.48,202900.0,34.6276,34.6466,34.6086,34.6086,202900.0
2009-05-07 13:00:00,36.49,36.49,36.38,36.39,21700.0,34.6181,34.6181,34.5138,34.5232,21700.0
2009-05-07 13:05:00,36.39,36.53,36.39,36.48,32800.0,34.5232,34.6561,34.5232,34.6086,32800.0
2009-05-07 13:10:00,36.48,36.49,36.46,36.46,41400.0,34.6086,34.6181,34.5897,34.5897,41400.0
2009-05-07 13:15:00,36.46,36.51,36.46,36.5,37500.0,34.5897,34.6371,34.5897,34.6276,37500.0
2009-05-07 13:20:00,36.49,36.57,36.49,36.53,56600.0,34.6181,34.694,34.6181,34.6561,56600.0
2009-05-07 13:25:00,36.53,36.59,36.52,36.58,24400.0,34.6561,34.713,34.6466,34.7035,24400.0
2009-05-07 13:30:00,36.57,36.62,36.57,36.61,50000.0,34.694,34.7414,34.694,34.732,50000.0
2009-05-07 13:35:00,36.6,36.65,36.59,36.61,53100.0,34.7225,34.7699,34.713,34.732,53100.0
2009-05-07 13:40:00,36.61,36.64,36.58,36.61,65300.0,34.732,34.7604,34.7035,34.732,65300.0
2009-05-07 13:45:00,36.61,36.61,36.54,36.57,22000.0,34.732,34.732,34.6655,34.694,22000.0
2009-05-07 13:50:00,36.56,36.6,36.56,36.58,34500.0,34.6845,34.7225,34.6845,34.7035,34500.0
2009-05-07 13:55:00,36.57,36.64,36.56,36.6,115700.0,34.694,34.7604,34.6845,34.7225,115700.0
2009-05-07 14:00:00,36.59,36.6,36.54,36.56,21600.0,34.713,34.7225,34.6655,34.6845,21600.0
2009-05-07 14:05:00,36.56,36.59,36.48,36.48,26900.0,34.6845,34.713,34.6086,34.6086,26900.0
2009-05-07 14:10:00,36.48,36.48,36.36,36.36,30900.0,34.6086,34.6086,34.4948,34.4948,30900.0
2009-05-07 14:15:00,36.36,36.37,36.32,36.35,35100.0,34.4948,34.5043,34.4568,34.4853,35100.0
2009-05-07 14:20:00,36.36,36.41,36.35,36.38,68100.0,34.4948,34.5422,34.4853,34.5138,68100.0
2009-05-07 14:25:00,36.37,36.44,36.36,36.39,60500.0,34.5043,34.5707,34.4948,34.5232,60500.0
2009-05-07 14:30:00,36.39,36.4,36.35,36.36,62700.0,34.5232,34.5327,34.4853,34.4948,62700.0
2009-05-07 14:35:00,36.36,36.37,36.28,36.28,25100.0,34.4948,34.5043,34.4189,34.4189,25100.0
2009-05-07 14:40:00,36.28,36.28,36.2,36.2,83800.0,34.4189,34.4189,34.343,34.343,83800.0
2009-05-07 14:45:00,36.21,36.26,36.2,36.2,98000.0,34.3525,34.3999,34.343,34.343,98000.0
2009-05-07 14:50:00,36.2,36.25,36.2,36.22,40600.0,34.343,34.3904,34.343,34.362,40600.0
2009-05-07 14:55:00,36.22,36.29,36.19,36.22,40400.0,34.362,34.4284,34.3335,34.362,40400.0
2009-05-07 15:00:00,36.22,36.27,36.18,36.19,51800.0,34.362,34.4094,34.324,34.3335,51800.0
2009-05-07 15:05:00,36.18,36.25,36.1,36.25,402000.0,34.324,34.3904,34.2481,34.3904,402000.0
2009-05-07 15:10:00,36.25,36.3,36.23,36.29,85200.0,34.3904,34.4379,34.3714,34.4284,85200.0
2009-05-07 15:15:00,36.3,36.32,36.26,36.32,67000.0,34.4379,34.4568,34.3999,34.4568,67000.0
2009-05-07 15:20:00,36.31,36.39,36.3,36.37,138500.0,34.4473,34.5232,34.4379,34.5043,138500.0
2009-05-07 15:25:00,36.38,36.41,36.33,36.38,124700.0,34.5138,34.5422,34.4663,34.5138,124700.0
2009-05-07 15:30:00,36.38,36.39,36.18,36.2,255200.0,34.5138,34.5232,34.324,34.343,255200.0
2009-05-07 15:35:00,36.2,36.42,36.2,36.42,126000.0,34.343,34.5517,34.343,34.5517,126000.0
2009-05-07 15:40:00,36.4,36.5,36.38,36.47,104900.0,34.5327,34.6276,34.5138,34.5991,104900.0
2009-05-07 15:45:00,36.49,36.63,36.49,36.54,159400.0,34.6181,34.7509,34.6181,34.6655,159400.0
2009-05-07 15:50:00,36.54,36.56,36.43,36.53,308300.0,34.6655,34.6845,34.5612,34.6561,308300.0
2009-05-07 15:55:00,36.53,36.67,36.53,36.54,252700.0,34.6561,34.7889,34.6561,34.6655,252700.0
2009-05-08 09:30:00,36.91,37.0,36.69,36.9,49500.0,35.0166,35.1019,34.8079,35.0071,49500.0
2009-05-08 09:35:00,36.9,37.24,36.87,37.22,49600.0,35.0071,35.3296,34.9786,35.3107,49600.0
2009-05-08 09:40:00,37.23,37.25,37.04,37.25,58800.0,35.3202,35.3391,35.1399,35.3391,58800.0
2009-05-08 09:45:00,37.3,37.39,37.28,37.32,55700.0,35.3866,35.4719,35.3676,35.4055,55700.0
2009-05-08 09:50:00,37.32,37.36,37.29,37.32,85700.0,35.4055,35.4435,35.3771,35.4055,85700.0
2009-05-08 09:55:00,37.32,37.36,37.27,37.28,112100.0,35.4055,35.4435,35.3581,35.3676,112100.0
2009-05-08 10:00:00,37.27,37.37,37.18,37.33,98100.0,35.3581,35.453,35.2727,35.415,98100.0
2009-05-08 10:05:00,37.33,37.33,37.24,37.3,41700.0,35.415,35.415,35.3296,35.3866,41700.0
2009-05-08 10:10:00,37.3,37.3,37.22,37.26,45900.0,35.3866,35.3866,35.3107,35.3486,45900.0
2009-05-08 10:15:00,37.24,37.24,37.14,37.18,157500.0,35.3296,35.3296,35.2348,35.2727,157500.0
2009-05-08 10:20:00,37.17,37.18,37.04,37.07,87400.0,35.2632,35.2727,35.1399,35.1684,87400.0
2009-05-08 10:25:00,37.08,37.16,37.03,37.16,47200.0,35.1778,35.2537,35.1304,35.2537,47200.0
2009-05-08 10:30:00,37.16,37.17,37.06,37.14,71200.0,35.2537,35.2632,35.1589,35.2348,71200.0
2009-05-08 10:35:00,37.15,37.15,37.0,37.01,77000.0,35.2443,35.2443,35.1019,35.1114,77000.0
2009-05-08 10:40:00,37.01,37.09,37.0,37.03,69900.0,35.1114,35.1873,35.1019,35.1304,69900.0
2009-05-08 10:45:00,37.03,37.11,37.01,37.01,29000.0,35.1304,35.2063,35.1114,35.1114,29000.0
2009-05-08 10:50:00,37.01,37.06,36.91,37.06,23900.0,35.1114,35.1589,35.0166,35.1589,23900.0
2009-05-08 10:55:00,37.05,37.06,36.98,37.0,71100.0,35.1494,35.1589,35.083,35.1019,71100.0
2009-05-08 11:00:00,37.0,37.12,37.0,37.07,58100.0,35.1019,35.2158,35.1019,35.1684,58100.0
2009-05-08 11:05:00,37.06,37.07,36.94,37.04,40000.0,35.1589,35.1684,35.045,35.1399,40000.0
2009-05-08 11:10:00,37.03,37.06,37.01,37.02,26000.0,35.1304,35.1589,35.1114,35.1209,26000.0
2009-05-08 11:15:00,37.03,37.03,36.97,36.98,27200.0,35.1304,35.1304,35.0735,35.083,27200.0
2009-05-08 11:20:00,36.97,36.99,36.9,36.92,49800.0,35.0735,35.0925,35.0071,35.0261,49800.0
2009-05-08 11:25:00,36.92,36.99,36.87,36.94,48500.0,35.0261,35.0925,34.9786,35.045,48500.0
2009-05-08 11:30:00,36.94,37.03,36.93,37.02,31900.0,35.045,35.1304,35.0355,35.1209,31900.0
2009-05-08 11:35:00,37.02,37.03,36.88,36.92,56800.0,35.1209,35.1304,34.9881,35.0261,56800.0
2009-05-08 11:40:00,36.9,37.0,36.9,36.98,16200.0,35.0071,35.1019,35.0071,35.083,16200.0
2009-05-08 11:45:00,36.96,36.97,36.9,36.91,44000.0,35.064,35.0735,35.0071,35.0166,44000.0
2009-05-08 11:50:00,36.92,36.97,36.91,36.96,18900.0,35.0261,35.0735,35.0166,35.064,18900.0
2009-05-08 11:55:00,36.96,37.0,36.94,36.99,22800.0,35.064,35.1019,35.045,35.0925,22800.0
2009-05-08 12:00:00,36.99,37.0,36.92,36.95,19700.0,35.0925,35.1019,35.0261,35.0545,19700.0
2009-05-08 12:05:00,36.94,37.0,36.92,36.95,21900.0,35.045,35.1019,35.0261,35.0545,21900.0
2009-05-08 12:10:00,36.95,37.01,36.95,36.96,17700.0,35.0545,35.1114,35.0545,35.064,17700.0
2009-05-08 12:15:00,36.97,37.01,36.96,37.01,56900.0,35.0735,35.1114,35.064,35.1114,56900.0
2009-05-08 12:20:00,37.0,37.01,36.9,36.91,29800.0,35.1019,35.1114,35.0071,35.0166,29800.0
2009-05-08 12:25:00,36.91,36.91,36.9,36.9,14900.0,35.0166,35.0166,35.0071,35.0071,14900.0
2009-05-08 12:30:00,36.9,36.91,36.83,36.85,26900.0,35.0071,35.0166,34.9407,34.9596,26900.0
2009-05-08 12:35:00,36.84,36.91,36.8,36.91,16500.0,34.9502,35.0166,34.9122,35.0166,16500.0
2009-05-08 12:40:00,36.92,37.01,36.91,37.0,16900.0,35.0261,35.1114,35.0166,35.1019,16900.0
2009-05-08 12:45:00,37.01,37.02,36.87,36.91,69000.0,35.1114,35.1209,34.9786,35.0166,69000.0
2009-05-08 12:50:00,36.91,36.97,36.91,36.96,19500.0,35.0166,35.0735,35.0166,35.064,19500.0
2009-05-08 12:55:00,36.98,37.0,36.9,36.97,112900.0,35.083,35.1019,35.0071,35.0735,112900.0
2009-05-08 13:00:00,36.96,37.02,36.95,36.96,31500.0,35.064,35.1209,35.0545,35.064,31500.0
2009-05-08 13:05:00,36.95,36.95,36.9,36.91,16100.0,35.0545,35.0545,35.0071,35.0166,16100.0
2009-05-08 13:10:00,36.91,36.91,36.85,36.87,32200.0,35.0166,35.0166,34.9596,34.9786,32200.0
2009-05-08 13:15:00,36.86,36.87,36.83,36.87,37400.0,34.9691,34.9786,34.9407,34.9786,37400.0
2009-05-08 13:20:00,36.88,36.94,36.88,36.9,26400.0,34.9881,35.045,34.9881,35.0071,26400.0
2009-05-08 13:25:00,36.91,36.91,36.83,36.85,41700.0,35.0166,35.0166,34.9407,34.9596,41700.0
2009-05-08 13:30:00,36.85,36.86,36.8,36.83,25700.0,34.9596,34.9691,34.9122,34.9407,25700.0
2009-05-08 13:35:00,36.83,36.9,36.82,36.84,23300.0,34.9407,35.0071,34.9312,34.9502,23300.0
2009-05-08 13:40:00,36.85,36.9,36.84,36.89,15700.0,34.9596,35.0071,34.9502,34.9976,15700.0
2009-05-08 13:45:00,36.89,36.97,36.83,36.94,21800.0,34.9976,35.0735,34.9407,35.045,21800.0
2009-05-08 13:50:00,36.95,36.95,36.84,36.88,20300.0,35.0545,35.0545,34.9502,34.9881,20300.0
2009-05-08 13:55:00,36.88,36.9,36.86,36.86,8600.0,34.9881,35.0071,34.9691,34.9691,8600.0
2009-05-08 14:00:00,36.87,36.98,36.83,36.83,133600.0,34.9786,35.083,34.9407,34.9407,133600.0
2009-05-08 14:05:00,36.83,36.84,36.78,36.81,39200.0,34.9407,34.9502,34.8932,34.9217,39200.0
2009-05-08 14:10:00,36.8,36.88,36.8,36.85,18100.0,34.9122,34.9881,34.9122,34.9596,18100.0
2009-05-08 14:15:00,36.85,36.91,36.84,36.85,38900.0,34.9596,35.0166,34.9502,34.9596,38900.0
2009-05-08 14:20:00,36.84,36.89,36.84,36.89,30000.0,34.9502,34.9976,34.9502,34.9976,30000.0
2009-05-08 14:25:00,36.89,36.92,36.84,36.85,34800.0,34.9976,35.0261,34.9502,34.9596,34800.0
2009-05-08 14:30:00,36.85,36.87,36.84,36.87,17400.0,34.9596,34.9786,34.9502,34.9786,17400.0
2009-05-08 14:35:00,36.86,36.87,36.83,36.84,27000.0,34.9691,34.9786,34.9407,34.9502,27000.0
2009-05-08 14:40:00,36.84,36.85,36.77,36.79,31800.0,34.9502,34.9596,34.8837,34.9027,31800.0
2009-05-08 14:45:00,36.8,36.83,36.77,36.81,165100.0,34.9122,34.9407,34.8837,34.9217,165100.0
2009-05-08 14:50:00,36.81,36.82,36.78,36.79,51900.0,34.9217,34.9312,34.8932,34.9027,51900.0
2009-05-08 14:55:00,36.79,36.81,36.75,36.79,57100.0,34.9027,34.9217,34.8648,34.9027,57100.0
2009-05-08 15:00:00,36.78,36.81,36.7,36.73,55600.0,34.8932,34.9217,34.8173,34.8458,55600.0
2009-05-08 15:05:00,36.72,36.72,36.63,36.7,52700.0,34.8363,34.8363,34.7509,34.8173,52700.0
2009-05-08 15:10:00,36.7,36.7,36.62,36.62,40200.0,34.8173,34.8173,34.7414,34.7414,40200.0
2009-05-08 15:15:00,36.62,36.64,36.53,36.55,94600.0,34.7414,34.7604,34.6561,34.675,94600.0
2009-05-08 15:20:00,36.55,36.6,36.47,36.53,127200.0,34.675,34.7225,34.5991,34.6561,127200.0
2009-05-08 15:25:00,36.52,36.55,36.41,36.54,326900.0,34.6466,34.675,34.5422,34.6655,326900.0
2009-05-08 15:30:00,36.54,36.61,36.54,36.59,64300.0,34.6655,34.732,34.6655,34.713,64300.0
2009-05-08 15:35:00,36.59,36.65,36.58,36.61,44600.0,34.713,34.7699,34.7035,34.732,44600.0
2009-05-08 15:40:00,36.61,36.68,36.55,36.61,188900.0,34.732,34.7984,34.675,34.732,188900.0
2009-05-08 15:45:00,36.61,36.61,36.46,36.48,129200.0,34.732,34.732,34.5897,34.6086,129200.0
2009-05-08 15:50:00,36.47,36.59,36.42,36.55,139500.0,34.5991,34.713,34.5517,34.675,139500.0
2009-05-08 15:55:00,36.55,36.7,36.54,36.66,247000.0,34.675,34.8173,34.6655,34.7794,247000.0
2009-05-11 09:30:00,36.2,36.57,36.11,36.56,37400.0,34.343,34.694,34.2576,34.6845,37400.0
2009-05-11 09:35:00,36.58,36.58,36.2,36.22,16900.0,34.7035,34.7035,34.343,34.362,16900.0
2009-05-11 09:40:00,36.22,36.25,36.07,36.12,25200.0,34.362,34.3904,34.2197,34.2671,25200.0
2009-05-11 09:45:00,36.1,36.12,35.99,36.0,64600.0,34.2481,34.2671,34.1438,34.1532,64600.0
2009-05-11 09:50:00,36.0,36.18,36.0,36.17,47500.0,34.1532,34.324,34.1532,34.3145,47500.0
2009-05-11 09:55:00,36.17,36.18,36.14,36.18,52600.0,34.3145,34.324,34.2861,34.324,52600.0
2009-05-11 10:00:00,36.18,36.36,36.16,36.36,54300.0,34.324,34.4948,34.305,34.4948,54300.0
2009-05-11 10:05:00,36.35,36.45,36.34,36.45,61800.0,34.4853,34.5802,34.4758,34.5802,61800.0
2009-05-11 10:10:00,36.45,36.46,36.33,36.43,42900.0,34.5802,34.5897,34.4663,34.5612,42900.0
2009-05-11 10:15:00,36.43,36.49,36.43,36.47,23600.0,34.5612,34.6181,34.5612,34.5991,23600.0
2009-05-11 10:20:00,36.48,36.55,36.48,36.51,23400.0,34.6086,34.675,34.6086,34.6371,23400.0
2009-05-11 10:25:00,36.52,36.61,36.51,36.53,35700.0,34.6466,34.732,34.6371,34.6561,35700.0
2009-05-11 10:30:00,36.54,36.62,36.51,36.62,26200.0,34.6655,34.7414,34.6371,34.7414,26200.0
2009-05-11 10:35:00,36.62,36.73,36.56,36.58,37600.0,34.7414,34.8458,34.6845,34.7035,37600.0
2009-05-11 10:40:00,36.58,36.71,36.55,36.55,32600.0,34.7035,34.8268,34.675,34.675,32600.0
2009-05-11 10:45:00,36.55,36.57,36.5,36.5,19900.0,34.675,34.694,34.6276,34.6276,19900.0
2009-05-11 10:50:00,36.5,36.54,36.42,36.42,46100.0,34.6276,34.6655,34.5517,34.5517,46100.0
2009-05-11 10:55:00,36.43,36.43,36.36,36.39,76600.0,34.5612,34.5612,34.4948,34.5232,76600.0
2009-05-11 11:00:00,36.4,36.48,36.37,36.4,46900.0,34.5327,34.6086,34.5043,34.5327,46900.0
2009-05-11 11:05:00,36.41,36.5,36.39,36.5,16000.0,34.5422,34.6276,34.5232,34.6276,16000.0
2009-05-11 11:10:00,36.5,36.58,36.49,36.53,36800.0,34.6276,34.7035,34.6181,34.6561,36800.0
2009-05-11 11:15:00,36.53,36.6,36.53,36.59,14600.0,34.6561,34.7225,34.6561,34.713,14600.0
2009-05-11 11:20:00,36.59,36.64,36.59,36.64,17700.0,34.713,34.7604,34.713,34.7604,17700.0
2009-05-11 11:25:00,36.64,36.64,36.58,36.64,28400.0,34.7604,34.7604,34.7035,34.7604,28400.0
2009-05-11 11:30:00,36.63,36.69,36.6,36.61,43300.0,34.7509,34.8079,34.7225,34.732,43300.0
2009-05-11 11:35:00,36.61,36.62,36.55,36.55,11900.0,34.732,34.7414,34.675,34.675,11900.0
2009-05-11 11:40:00,36.56,36.65,36.54,36.61,24200.0,34.6845,34.7699,34.6655,34.732,24200.0
2009-05-11 11:45:00,36.61,36.63,36.59,36.62,13000.0,34.732,34.7509,34.713,34.7414,13000.0
2009-05-11 11:50:00,36.62,36.64,36.55,36.56,23400.0,34.7414,34.7604,34.675,34.6845,23400.0
2009-05-11 11:55:00,36.55,36.58,36.51,36.53,16900.0,34.675,34.7035,34.6371,34.6561,16900.0
2009-05-11 12:00:00,36.52,36.53,36.45,36.46,16100.0,34.6466,34.6561,34.5802,34.5897,16100.0
2009-05-11 12:05:00,36.46,36.5,36.46,36.47,29500.0,34.5897,34.6276,34.5897,34.5991,29500.0
2009-05-11 12:10:00,36.47,36.48,36.45,36.47,16700.0,34.5991,34.6086,34.5802,34.5991,16700.0
2009-05-11 12:15:00,36.48,36.59,36.48,36.58,15600.0,34.6086,34.713,34.6086,34.7035,15600.0
2009-05-11 12:20:00,36.59,36.64,36.58,36.61,44800.0,34.713,34.7604,34.7035,34.732,44800.0
2009-05-11 12:25:00,36.6,36.64,36.6,36.63,6100.0,34.7225,34.7604,34.7225,34.7509,6100.0
2009-05-11 12:30:00,36.64,36.64,36.62,36.63,16400.0,34.7604,34.7604,34.7414,34.7509,16400.0
2009-05-11 12:35:00,36.63,36.63,36.59,36.59,19500.0,34.7509,34.7509,34.713,34.713,19500.0
2009-05-11 12:40:00,36.59,36.63,36.55,36.61,179700.0,34.713,34.7509,34.675,34.732,179700.0
2009-05-11 12:45:00,36.61,36.69,36.59,36.69,19700.0,34.732,34.8079,34.713,34.8079,19700.0
2009-05-11 12:50:00,36.67,36.7,36.67,36.7,17700.0,34.7889,34.8173,34.7889,34.8173,17700.0
2009-05-11 12:55:00,36.69,36.69,36.66,36.66,15200.0,34.8079,34.8079,34.7794,34.7794,15200.0
2009-05-11 13:00:00,36.66,36.66,36.58,36.61,17700.0,34.7794,34.7794,34.7035,34.732,17700.0
2009-05-11 13:05:00,36.61,36.66,36.6,36.64,22200.0,34.732,34.7794,34.7225,34.7604,22200.0
2009-05-11 13:10:00,36.64,36.74,36.64,36.73,20300.0,34.7604,34.8553,34.7604,34.8458,20300.0
2009-05-11 13:15:00,36.73,36.74,36.72,36.73,17700.0,34.8458,34.8553,34.8363,34.8458,17700.0
2009-05-11 13:20:00,36.73,36.74,36.66,36.66,40700.0,34.8458,34.8553,34.7794,34.7794,40700.0
2009-05-11 13:25:00,36.67,36.73,36.67,36.72,18200.0,34.7889,34.8458,34.7889,34.8363,18200.0
2009-05-11 13:30:00,36.71,36.73,36.7,36.7,29800.0,34.8268,34.8458,34.8173,34.8173,29800.0
2009-05-11 13:35:00,36.7,36.73,36.68,36.68,52900.0,34.8173,34.8458,34.7984,34.7984,52900.0
2009-05-11 13:40:00,36.69,36.7,36.67,36.67,25800.0,34.8079,34.8173,34.7889,34.7889,25800.0
2009-05-11 13:45:00,36.68,36.7,36.67,36.7,24400.0,34.7984,34.8173,34.7889,34.8173,24400.0
2009-05-11 13:50:00,36.69,36.72,36.69,36.72,12100.0,34.8079,34.8363,34.8079,34.8363,12100.0
2009-05-11 13:55:00,36.72,36.73,36.7,36.7,16600.0,34.8363,34.8458,34.8173,34.8173,16600.0
2009-05-11 14:00:00,36.71,36.71,36.6,36.63,38600.0,34.8268,34.8268,34.7225,34.7509,38600.0
2009-05-11 14:05:00,36.63,36.65,36.57,36.57,35800.0,34.7509,34.7699,34.694,34.694,35800.0
2009-05-11 14:10:00,36.57,36.59,36.54,36.56,27000.0,34.694,34.713,34.6655,34.6845,27000.0
2009-05-11 14:15:00,36.56,36.61,36.52,36.6,41500.0,34.6845,34.732,34.6466,34.7225,41500.0
2009-05-11 14:20:00,36.61,36.64,36.56,36.63,25700.0,34.732,34.7604,34.6845,34.7509,25700.0
2009-05-11 14:25:00,36.62,36.68,36.6,36.68,27200.0,34.7414,34.7984,34.7225,34.7984,27200.0
2009-05-11 14:30:00,36.68,36.72,36.64,36.68,37800.0,34.7984,34.8363,34.7604,34.7984,37800.0
2009-05-11 14:35:00,36.67,36.7,36.62,36.64,24700.0,34.7889,34.8173,34.7414,34.7604,24700.0
2009-05-11 14:40:00,36.64,36.64,36.59,36.6,45500.0,34.7604,34.7604,34.713,34.7225,45500.0
2009-05-11 14:45:00,36.61,36.61,36.57,36.6,32800.0,34.732,34.732,34.694,34.7225,32800.0
2009-05-11 14:50:00,36.6,36.69,36.6,36.67,17900.0,34.7225,34.8079,34.7225,34.7889,17900.0
2009-05-11 14:55:00,36.67,36.71,36.66,36.71,16800.0,34.7889,34.8268,34.7794,34.8268,16800.0
2009-05-11 15:00:00,36.71,36.72,36.65,36.65,27400.0,34.8268,34.8363,34.7699,34.7699,27400.0
2009-05-11 15:05:00,36.65,36.68,36.64,36.65,23700.0,34.7699,34.7984,34.7604,34.7699,23700.0
2009-05-11 15:10:00,36.65,36.69,36.64,36.67,23500.0,34.7699,34.8079,34.7604,34.7889,23500.0
2009-05-11 15:15:00,36.68,36.72,36.67,36.67,39600.0,34.7984,34.8363,34.7889,34.7889,39600.0
2009-05-11 15:20:00,36.67,36.68,36.54,36.57,39700.0,34.7889,34.7984,34.6655,34.694,39700.0
2009-05-11 15:25:00,36.57,36.61,36.55,36.61,19300.0,34.694,34.732,34.675,34.732,19300.0
2009-05-11 15:30:00,36.61,36.63,36.5,36.51,71800.0,34.732,34.7509,34.6276,34.6371,71800.0
2009-05-11 15:35:00,36.51,36.54,36.5,36.5,44400.0,34.6371,34.6655,34.6276,34.6276,44400.0
2009-05-11 15:40:00,36.5,36.52,36.46,36.51,51000.0,34.6276,34.6466,34.5897,34.6371,51000.0
2009-05-11 15:45:00,36.5,36.57,36.47,36.57,53700.0,34.6276,34.694,34.5991,34.694,53700.0
2009-05-11 15:50:00,36.57,36.57,36.46,36.53,93700.0,34.694,34.694,34.5897,34.6561,93700.0
2009-05-11 15:55:00,36.53,36.54,36.39,36.44,131600.0,34.6561,34.6655,34.5232,34.5707,131600.0
2009-05-12 09:30:00,36.73,36.79,36.5,36.64,37300.0,34.8458,34.9027,34.6276,34.7604,37300.0
2009-05-12 09:35:00,36.68,36.68,36.43,36.5,23200.0,34.7984,34.7984,34.5612,34.6276,23200.0
2009-05-12 09:40:00,36.5,36.59,36.41,36.48,23700.0,34.6276,34.713,34.5422,34.6086,23700.0
2009-05-12 09:45:00,36.44,36.6,36.42,36.59,18500.0,34.5707,34.7225,34.5517,34.713,18500.0
2009-05-12 09:50:00,36.6,36.71,36.54,36.71,30300.0,34.7225,34.8268,34.6655,34.8268,30300.0
2009-05-12 09:55:00,36.69,36.78,36.64,36.64,28100.0,34.8079,34.8932,34.7604,34.7604,28100.0
2009-05-12 10:00:00,36.64,36.66,36.55,36.6,20000.0,34.7604,34.7794,34.675,34.7225,20000.0
2009-05-12 10:05:00,36.61,36.61,36.45,36.46,54400.0,34.732,34.732,34.5802,34.5897,54400.0
2009-05-12 10:10:00,36.47,36.52,36.46,36.51,34900.0,34.5991,34.6466,34.5897,34.6371,34900.0
2009-05-12 10:15:00,36.5,36.55,36.44,36.49,40900.0,34.6276,34.675,34.5707,34.6181,40900.0
2009-05-12 10:20:00,36.5,36.62,36.47,36.59,54200.0,34.6276,34.7414,34.5991,34.713,54200.0
2009-05-12 10:25:00,36.55,36.71,36.54,36.71,54900.0,34.675,34.8268,34.6655,34.8268,54900.0
2009-05-12 10:30:00,36.69,36.72,36.63,36.72,56200.0,34.8079,34.8363,34.7509,34.8363,56200.0
2009-05-12 10:35:00,36.72,36.77,36.62,36.62,48200.0,34.8363,34.8837,34.7414,34.7414,48200.0
2009-05-12 10:40:00,36.62,36.74,36.61,36.74,23800.0,34.7414,34.8553,34.732,34.8553,23800.0
2009-05-12 10:45:00,36.76,36.85,36.66,36.73,44400.0,34.8743,34.9596,34.7794,34.8458,44400.0
2009-05-12 10:50:00,36.74,36.82,36.71,36.8,71900.0,34.8553,34.9312,34.8268,34.9122,71900.0
2009-05-12 10:55:00,36.81,36.94,36.76,36.93,62900.0,34.9217,35.045,34.8743,35.0355,62900.0
2009-05-12 11:00:00,36.93,36.99,36.9,36.97,54500.0,35.0355,35.0925,35.0071,35.0735,54500.0
2009-05-12 11:05:00,36.97,36.98,36.79,36.8,38600.0,35.0735,35.083,34.9027,34.9122,38600.0
2009-05-12 11:10:00,36.8,36.81,36.66,36.73,40200.0,34.9122,34.9217,34.7794,34.8458,40200.0
2009-05-12 11:15:00,36.74,36.89,36.73,36.89,36200.0,34.8553,34.9976,34.8458,34.9976,36200.0
2009-05-12 11:20:00,36.89,36.95,36.8,36.8,33000.0,34.9976,35.0545,34.9122,34.9122,33000.0
2009-05-12 11:25:00,36.8,36.95,36.75,36.8,41100.0,34.9122,35.0545,34.8648,34.9122,41100.0
2009-05-12 11:30:00,36.81,36.91,36.76,36.81,36900.0,34.9217,35.0166,34.8743,34.9217,36900.0
2009-05-12 11:35:00,36.83,36.85,36.81,36.81,64600.0,34.9407,34.9596,34.9217,34.9217,64600.0
2009-05-12 11:40:00,36.81,36.82,36.6,36.66,67900.0,34.9217,34.9312,34.7225,34.7794,67900.0
2009-05-12 11:45:00,36.67,36.72,36.6,36.62,23600.0,34.7889,34.8363,34.7225,34.7414,23600.0
2009-05-12 11:50:00,36.62,36.8,36.56,36.6,51600.0,34.7414,34.9122,34.6845,34.7225,51600.0
2009-05-12 11:55:00,36.59,36.67,36.55,36.57,26900.0,34.713,34.7889,34.675,34.694,26900.0
2009-05-12 12:00:00,36.57,36.57,36.5,36.54,29900.0,34.694,34.694,34.6276,34.6655,29900.0
2009-05-12 12:05:00,36.53,36.54,36.39,36.42,53100.0,34.6561,34.6655,34.5232,34.5517,53100.0
2009-05-12 12:10:00,36.42,36.43,36.34,36.41,33400.0,34.5517,34.5612,34.4758,34.5422,33400.0
2009-05-12 12:15:00,36.42,36.42,36.31,36.37,45200.0,34.5517,34.5517,34.4473,34.5043,45200.0
2009-05-12 12:20:00,36.37,36.4,36.32,36.4,36600.0,34.5043,34.5327,34.4568,34.5327,36600.0
2009-05-12 12:25:00,36.41,36.43,36.33,36.35,38400.0,34.5422,34.5612,34.4663,34.4853,38400.0
2009-05-12 12:30:00,36.37,36.38,36.34,36.35,27300.0,34.5043,34.5138,34.4758,34.4853,27300.0
2009-05-12 12:35:00,36.35,36.37,36.35,36.37,13700.0,34.4853,34.5043,34.4853,34.5043,13700.0
2009-05-12 12:40:00,36.37,36.4,36.33,36.34,19400.0,34.5043,34.5327,34.4663,34.4758,19400.0
2009-05-12 12:45:00,36.34,36.41,36.34,36.4,16600.0,34.4758,34.5422,34.4758,34.5327,16600.0
2009-05-12 12:50:00,36.4,36.41,36.34,36.39,24300.0,34.5327,34.5422,34.4758,34.5232,24300.0
2009-05-12 12:55:00,36.39,36.39,36.29,36.3,14200.0,34.5232,34.5232,34.4284,34.4379,14200.0
2009-05-12 13:00:00,36.3,36.33,36.29,36.33,8500.0,34.4379,34.4663,34.4284,34.4663,8500.0
2009-05-12 13:05:00,36.33,36.37,36.26,36.26,25500.0,34.4663,34.5043,34.3999,34.3999,25500.0
2009-05-12 13:10:00,36.27,36.32,36.22,36.26,18000.0,34.4094,34.4568,34.362,34.3999,18000.0
2009-05-12 13:15:00,36.25,36.28,36.25,36.27,12100.0,34.3904,34.4189,34.3904,34.4094,12100.0
2009-05-12 13:20:00,36.27,36.3,36.23,36.23,24100.0,34.4094,34.4379,34.3714,34.3714,24100.0
2009-05-12 13:25:00,36.23,36.31,36.23,36.31,11800.0,34.3714,34.4473,34.3714,34.4473,11800.0
2009-05-12 13:30:00,36.3,36.36,36.27,36.27,36800.0,34.4379,34.4948,34.4094,34.4094,36800.0
2009-05-12 13:35:00,36.26,36.36,36.25,36.34,14900.0,34.3999,34.4948,34.3904,34.4758,14900.0
2009-05-12 13:40:00,36.33,36.35,36.25,36.27,100900.0,34.4663,34.4853,34.3904,34.4094,100900.0
2009-05-12 13:45:00,36.27,36.35,36.26,36.35,18600.0,34.4094,34.4853,34.3999,34.4853,18600.0
2009-05-12 13:50:00,36.34,36.36,36.32,36.36,20400.0,34.4758,34.4948,34.4568,34.4948,20400.0
2009-05-12 13:55:00,36.36,36.37,36.29,36.29,26700.0,34.4948,34.5043,34.4284,34.4284,26700.0
2009-05-12 14:00:00,36.29,36.36,36.29,36.36,18600.0,34.4284,34.4948,34.4284,34.4948,18600.0
2009-05-12 14:05:00,36.36,36.44,36.36,36.43,25300.0,34.4948,34.5707,34.4948,34.5612,25300.0
2009-05-12 14:10:00,36.43,36.44,36.29,36.29,34100.0,34.5612,34.5707,34.4284,34.4284,34100.0
2009-05-12 14:15:00,36.3,36.33,36.27,36.32,24400.0,34.4379,34.4663,34.4094,34.4568,24400.0
2009-05-12 14:20:00,36.33,36.35,36.31,36.35,28600.0,34.4663,34.4853,34.4473,34.4853,28600.0
2009-05-12 14:25:00,36.34,36.35,36.3,36.3,42500.0,34.4758,34.4853,34.4379,34.4379,42500.0
2009-05-12 14:30:00,36.3,36.3,36.22,36.25,62900.0,34.4379,34.4379,34.362,34.3904,62900.0
2009-05-12 14:35:00,36.25,36.35,36.25,36.35,31300.0,34.3904,34.4853,34.3904,34.4853,31300.0
2009-05-12 14:40:00,36.35,36.42,36.33,36.42,55300.0,34.4853,34.5517,34.4663,34.5517,55300.0
2009-05-12 14:45:00,36.4,36.45,36.39,36.44,19000.0,34.5327,34.5802,34.5232,34.5707,19000.0
2009-05-12 14:50:00,36.44,36.54,36.43,36.52,34600.0,34.5707,34.6655,34.5612,34.6466,34600.0
2009-05-12 14:55:00,36.54,36.65,36.53,36.58,41100.0,34.6655,34.7699,34.6561,34.7035,41100.0
2009-05-12 15:00:00,36.6,36.73,36.6,36.72,41800.0,34.7225,34.8458,34.7225,34.8363,41800.0
2009-05-12 15:05:00,36.72,36.84,36.72,36.78,88100.0,34.8363,34.9502,34.8363,34.8932,88100.0
2009-05-12 15:10:00,36.77,36.81,36.71,36.8,63200.0,34.8837,34.9217,34.8268,34.9122,63200.0
2009-05-12 15:15:00,36.79,36.84,36.79,36.79,51900.0,34.9027,34.9502,34.9027,34.9027,51900.0
2009-05-12 15:20:00,36.79,36.83,36.72,36.83,58200.0,34.9027,34.9407,34.8363,34.9407,58200.0
2009-05-12 15:25:00,36.83,36.96,36.83,36.84,107400.0,34.9407,35.064,34.9407,34.9502,107400.0
2009-05-12 15:30:00,36.83,36.9,36.83,36.88,51200.0,34.9407,35.0071,34.9407,34.9881,51200.0
2009-05-12 15:35:00,36.89,36.97,36.87,36.93,77800.0,34.9976,35.0735,34.9786,35.0355,77800.0
2009-05-12 15:40:00,36.92,36.96,36.87,36.92,87800.0,35.0261,35.064,34.9786,35.0261,87800.0
2009-05-12 15:45:00,36.92,36.96,36.91,36.95,80200.0,35.0261,35.064,35.0166,35.0545,80200.0
2009-05-12 15:50:00,36.94,36.94,36.86,36.91,136600.0,35.045,35.045,34.9691,35.0166,136600.0
2009-05-12 15:55:00,36.91,36.97,36.88,36.97,175300.0,35.0166,35.0735,34.9881,35.0735,175300.0
2009-05-13 09:30:00,36.51,36.51,36.23,36.27,35000.0,34.6371,34.6371,34.3714,34.4094,35000.0
2009-05-13 09:35:00,36.28,36.38,36.22,36.38,32300.0,34.4189,34.5138,34.362,34.5138,32300.0
2009-05-13 09:40:00,36.35,36.62,36.27,36.55,32500.0,34.4853,34.7414,34.4094,34.675,32500.0
2009-05-13 09:45:00,36.53,36.62,36.44,36.57,50800.0,34.6561,34.7414,34.5707,34.694,50800.0
2009-05-13 09:50:00,36.59,36.59,36.4,36.43,41300.0,34.713,34.713,34.5327,34.5612,41300.0
2009-05-13 09:55:00,36.42,36.45,36.38,36.38,42100.0,34.5517,34.5802,34.5138,34.5138,42100.0
2009-05-13 10:00:00,36.38,36.41,36.3,36.34,114100.0,34.5138,34.5422,34.4379,34.4758,114100.0
2009-05-13 10:05:00,36.35,36.37,36.29,36.29,45500.0,34.4853,34.5043,34.4284,34.4284,45500.0
2009-05-13 10:10:00,36.29,36.4,36.28,36.38,45600.0,34.4284,34.5327,34.4189,34.5138,45600.0
2009-05-13 10:15:00,36.37,36.4,36.16,36.16,109600.0,34.5043,34.5327,34.305,34.305,109600.0
2009-05-13 10:20:00,36.15,36.2,36.04,36.19,125700.0,34.2956,34.343,34.1912,34.3335,125700.0
2009-05-13 10:25:00,36.2,36.24,36.0,36.14,98000.0,34.343,34.3809,34.1532,34.2861,98000.0
2009-05-13 10:30:00,36.14,36.14,36.02,36.03,83100.0,34.2861,34.2861,34.1722,34.1817,83100.0
2009-05-13 10:35:00,36.03,36.03,35.92,35.97,100700.0,34.1817,34.1817,34.0774,34.1248,100700.0
2009-05-13 10:40:00,35.97,36.01,35.93,35.97,73900.0,34.1248,34.1627,34.0868,34.1248,73900.0
2009-05-13 10:45:00,35.97,35.97,35.86,35.92,77500.0,34.1248,34.1248,34.0204,34.0774,77500.0
2009-05-13 10:50:00,35.94,36.06,35.94,36.0,42900.0,34.0963,34.2102,34.0963,34.1532,42900.0
2009-05-13 10:55:00,35.99,36.01,35.93,35.94,37000.0,34.1438,34.1627,34.0868,34.0963,37000.0
2009-05-13 11:00:00,35.93,36.03,35.92,35.99,48600.0,34.0868,34.1817,34.0774,34.1438,48600.0
2009-05-13 11:05:00,35.99,35.99,35.9,35.95,49300.0,34.1438,34.1438,34.0584,34.1058,49300.0
2009-05-13 11:10:00,35.96,36.02,35.96,35.99,41900.0,34.1153,34.1722,34.1153,34.1438,41900.0
2009-05-13 11:15:00,35.99,36.0,35.93,36.0,54100.0,34.1438,34.1532,34.0868,34.1532,54100.0
2009-05-13 11:20:00,36.0,36.12,35.99,36.11,23000.0,34.1532,34.2671,34.1438,34.2576,23000.0
2009-05-13 11:25:00,36.11,36.12,36.06,36.11,28500.0,34.2576,34.2671,34.2102,34.2576,28500.0
2009-05-13 11:30:00,36.11,36.17,36.07,36.17,45500.0,34.2576,34.3145,34.2197,34.3145,45500.0
2009-05-13 11:35:00,36.15,36.15,36.09,36.1,24900.0,34.2956,34.2956,34.2386,34.2481,24900.0
2009-05-13 11:40:00,36.1,36.11,36.07,36.07,26500.0,34.2481,34.2576,34.2197,34.2197,26500.0
2009-05-13 11:45:00,36.07,36.11,36.07,36.11,17600.0,34.2197,34.2576,34.2197,34.2576,17600.0
2009-05-13 11:50:00,36.11,36.13,36.1,36.12,53500.0,34.2576,34.2766,34.2481,34.2671,53500.0
2009-05-13 11:55:00,36.13,36.15,36.12,36.12,20900.0,34.2766,34.2956,34.2671,34.2671,20900.0
2009-05-13 12:00:00,36.12,36.22,36.12,36.14,23600.0,34.2671,34.362,34.2671,34.2861,23600.0
2009-05-13 12:05:00,36.14,36.21,36.13,36.17,28900.0,34.2861,34.3525,34.2766,34.3145,28900.0
2009-05-13 12:10:00,36.16,36.22,36.15,36.22,25000.0,34.305,34.362,34.2956,34.362,25000.0
2009-05-13 12:15:00,36.21,36.21,36.15,36.17,12200.0,34.3525,34.3525,34.2956,34.3145,12200.0
2009-05-13 12:20:00,36.17,36.18,36.15,36.17,24000.0,34.3145,34.324,34.2956,34.3145,24000.0
2009-05-13 12:25:00,36.17,36.2,36.15,36.16,12200.0,34.3145,34.343,34.2956,34.305,12200.0
2009-05-13 12:30:00,36.17,36.17,36.15,36.15,15500.0,34.3145,34.3145,34.2956,34.2956,15500.0
2009-05-13 12:35:00,36.15,36.18,36.15,36.16,52000.0,34.2956,34.324,34.2956,34.305,52000.0
2009-05-13 12:40:00,36.16,36.17,36.15,36.15,5300.0,34.305,34.3145,34.2956,34.2956,5300.0
2009-05-13 12:45:00,36.16,36.17,36.14,36.17,14500.0,34.305,34.3145,34.2861,34.3145,14500.0
2009-05-13 12:50:00,36.16,36.21,36.16,36.2,38400.0,34.305,34.3525,34.305,34.343,38400.0
2009-05-13 12:55:00,36.19,36.2,36.15,36.15,67200.0,34.3335,34.343,34.2956,34.2956,67200.0
2009-05-13 13:00:00,36.16,36.17,36.14,36.15,25900.0,34.305,34.3145,34.2861,34.2956,25900.0
2009-05-13 13:05:00,36.15,36.16,36.14,36.14,54500.0,34.2956,34.305,34.2861,34.2861,54500.0
2009-05-13 13:10:00,36.14,36.14,36.08,36.08,21300.0,34.2861,34.2861,34.2291,34.2291,21300.0
2009-05-13 13:15:00,36.08,36.15,36.08,36.13,25700.0,34.2291,34.2956,34.2291,34.2766,25700.0
2009-05-13 13:20:00,36.12,36.13,36.1,36.11,19800.0,34.2671,34.2766,34.2481,34.2576,19800.0
2009-05-13 13:25:00,36.1,36.13,36.09,36.1,48000.0,34.2481,34.2766,34.2386,34.2481,48000.0
2009-05-13 13:30:00,36.1,36.11,36.0,36.06,32200.0,34.2481,34.2576,34.1532,34.2102,32200.0
2009-05-13 13:35:00,36.06,36.1,36.05,36.06,36400.0,34.2102,34.2481,34.2007,34.2102,36400.0
2009-05-13 13:40:00,36.07,36.07,36.0,36.01,26500.0,34.2197,34.2197,34.1532,34.1627,26500.0
2009-05-13 13:45:00,36.02,36.03,35.99,36.0,19400.0,34.1722,34.1817,34.1438,34.1532,19400.0
2009-05-13 13:50:00,35.99,36.02,35.98,36.01,32200.0,34.1438,34.1722,34.1343,34.1627,32200.0
2009-05-13 13:55:00,36.0,36.09,36.0,36.09,37500.0,34.1532,34.2386,34.1532,34.2386,37500.0
2009-05-13 14:00:00,36.08,36.09,36.0,36.0,55200.0,34.2291,34.2386,34.1532,34.1532,55200.0
2009-05-13 14:05:00,36.0,36.02,35.97,35.98,22100.0,34.1532,34.1722,34.1248,34.1343,22100.0
2009-05-13 14:10:00,35.98,36.0,35.93,35.94,42100.0,34.1343,34.1532,34.0868,34.0963,42100.0
2009-05-13 14:15:00,35.94,35.99,35.91,35.91,44500.0,34.0963,34.1438,34.0679,34.0679,44500.0
2009-05-13 14:20:00,35.9,35.91,35.85,35.87,35100.0,34.0584,34.0679,34.0109,34.0299,35100.0
2009-05-13 14:25:00,35.86,35.94,35.81,35.93,83300.0,34.0204,34.0963,33.973,34.0868,83300.0
2009-05-13 14:30:00,35.93,35.96,35.89,35.95,31100.0,34.0868,34.1153,34.0489,34.1058,31100.0
2009-05-13 14:35:00,35.96,35.97,35.93,35.96,29800.0,34.1153,34.1248,34.0868,34.1153,29800.0
2009-05-13 14:40:00,35.96,35.96,35.89,35.89,46200.0,34.1153,34.1153,34.0489,34.0489,46200.0
2009-05-13 14:45:00,35.9,35.9,35.87,35.88,21700.0,34.0584,34.0584,34.0299,34.0394,21700.0
2009-05-13 14:50:00,35.88,35.9,35.87,35.87,115100.0,34.0394,34.0584,34.0299,34.0299,115100.0
2009-05-13 14:55:00,35.88,35.94,35.86,35.92,57900.0,34.0394,34.0963,34.0204,34.0774,57900.0
2009-05-13 15:00:00,35.92,35.92,35.8,35.81,63000.0,34.0774,34.0774,33.9635,33.973,63000.0
2009-05-13 15:05:00,35.81,35.83,35.78,35.82,70800.0,33.973,33.992,33.9445,33.9825,70800.0
2009-05-13 15:10:00,35.81,35.84,35.78,35.82,90800.0,33.973,34.0015,33.9445,33.9825,90800.0
2009-05-13 15:15:00,35.82,35.88,35.77,35.84,46800.0,33.9825,34.0394,33.935,34.0015,46800.0
2009-05-13 15:20:00,35.84,35.98,35.81,35.98,47900.0,34.0015,34.1343,33.973,34.1343,47900.0
2009-05-13 15:25:00,35.98,36.0,35.82,35.87,53500.0,34.1343,34.1532,33.9825,34.0299,53500.0
2009-05-13 15:30:00,35.87,36.0,35.87,35.99,73600.0,34.0299,34.1532,34.0299,34.1438,73600.0
2009-05-13 15:35:00,35.99,36.04,35.94,35.99,77600.0,34.1438,34.1912,34.0963,34.1438,77600.0
2009-05-13 15:40:00,35.98,36.0,35.84,35.9,99700.0,34.1343,34.1532,34.0015,34.0584,99700.0
2009-05-13 15:45:00,35.89,36.1,35.89,36.05,109000.0,34.0489,34.2481,34.0489,34.2007,109000.0
2009-05-13 15:50:00,36.06,36.09,35.94,36.0,153300.0,34.2102,34.2386,34.0963,34.1532,153300.0
2009-05-13 15:55:00,36.0,36.06,35.96,35.96,201200.0,34.1532,34.2102,34.1153,34.1153,201200.0
2009-05-14 09:30:00,35.94,36.32,35.76,36.08,126300.0,34.0963,34.4568,33.9256,34.2291,126300.0
2009-05-14 09:35:00,36.06,36.07,35.9,35.97,54600.0,34.2102,34.2197,34.0584,34.1248,54600.0
2009-05-14 09:40:00,35.97,36.01,35.9,35.94,39900.0,34.1248,34.1627,34.0584,34.0963,39900.0
2009-05-14 09:45:00,35.94,35.97,35.79,35.79,102400.0,34.0963,34.1248,33.954,33.954,102400.0
2009-05-14 09:50:00,35.79,35.92,35.79,35.84,48000.0,33.954,34.0774,33.954,34.0015,48000.0
2009-05-14 09:55:00,35.83,35.83,35.75,35.77,37000.0,33.992,33.992,33.9161,33.935,37000.0
2009-05-14 10:00:00,35.77,35.82,35.74,35.75,76000.0,33.935,33.9825,33.9066,33.9161,76000.0
2009-05-14 10:05:00,35.74,35.77,35.71,35.77,51700.0,33.9066,33.935,33.8781,33.935,51700.0
2009-05-14 10:10:00,35.75,35.89,35.75,35.86,20200.0,33.9161,34.0489,33.9161,34.0204,20200.0
2009-05-14 10:15:00,35.87,35.88,35.8,35.81,25700.0,34.0299,34.0394,33.9635,33.973,25700.0
2009-05-14 10:20:00,35.81,35.9,35.73,35.77,35600.0,33.973,34.0584,33.8971,33.935,35600.0
2009-05-14 10:25:00,35.78,35.84,35.7,35.73,35900.0,33.9445,34.0015,33.8686,33.8971,35900.0
2009-05-14 10:30:00,35.73,35.8,35.7,35.8,27700.0,33.8971,33.9635,33.8686,33.9635,27700.0
2009-05-14 10:35:00,35.79,35.79,35.63,35.64,62800.0,33.954,33.954,33.8022,33.8117,62800.0
2009-05-14 10:40:00,35.64,35.65,35.58,35.58,24700.0,33.8117,33.8212,33.7548,33.7548,24700.0
2009-05-14 10:45:00,35.57,35.6,35.43,35.44,58700.0,33.7453,33.7738,33.6125,33.622,58700.0
2009-05-14 10:50:00,35.45,35.51,35.42,35.45,43300.0,33.6315,33.6884,33.603,33.6315,43300.0
2009-05-14 10:55:00,35.45,35.64,35.44,35.6,16100.0,33.6315,33.8117,33.622,33.7738,16100.0
2009-05-14 11:00:00,35.62,35.69,35.6,35.64,16800.0,33.7927,33.8592,33.7738,33.8117,16800.0
2009-05-14 11:05:00,35.64,35.64,35.53,35.54,20200.0,33.8117,33.8117,33.7074,33.7168,20200.0
2009-05-14 11:10:00,35.54,35.56,35.53,35.55,18900.0,33.7168,33.7358,33.7074,33.7263,18900.0
2009-05-14 11:15:00,35.55,35.58,35.52,35.55,22900.0,33.7263,33.7548,33.6979,33.7263,22900.0
2009-05-14 11:20:00,35.55,35.55,35.49,35.49,17700.0,33.7263,33.7263,33.6694,33.6694,17700.0
2009-05-14 11:25:00,35.5,35.52,35.49,35.52,15700.0,33.6789,33.6979,33.6694,33.6979,15700.0
2009-05-14 11:30:00,35.52,35.55,35.5,35.5,18300.0,33.6979,33.7263,33.6789,33.6789,18300.0
2009-05-14 11:35:00,35.5,35.5,35.44,35.45,20200.0,33.6789,33.6789,33.622,33.6315,20200.0
2009-05-14 11:40:00,35.44,35.45,35.42,35.45,40000.0,33.622,33.6315,33.603,33.6315,40000.0
2009-05-14 11:45:00,35.44,35.45,35.4,35.42,70900.0,33.622,33.6315,33.584,33.603,70900.0
2009-05-14 11:50:00,35.42,35.42,35.28,35.3,87300.0,33.603,33.603,33.4702,33.4892,87300.0
2009-05-14 11:55:00,35.3,35.32,35.29,35.3,61400.0,33.4892,33.5081,33.4797,33.4892,61400.0
2009-05-14 12:00:00,35.31,35.39,35.31,35.37,50100.0,33.4986,33.5745,33.4986,33.5556,50100.0
2009-05-14 12:05:00,35.37,35.38,35.3,35.33,32900.0,33.5556,33.5651,33.4892,33.5176,32900.0
2009-05-14 12:10:00,35.32,35.37,35.31,35.35,23800.0,33.5081,33.5556,33.4986,33.5366,23800.0
2009-05-14 12:15:00,35.35,35.37,35.32,35.37,14900.0,33.5366,33.5556,33.5081,33.5556,14900.0
2009-05-14 12:20:00,35.37,35.44,35.37,35.42,18100.0,33.5556,33.622,33.5556,33.603,18100.0
2009-05-14 12:25:00,35.41,35.43,35.38,35.43,15700.0,33.5935,33.6125,33.5651,33.6125,15700.0
2009-05-14 12:30:00,35.43,35.52,35.42,35.52,35500.0,33.6125,33.6979,33.603,33.6979,35500.0
2009-05-14 12:35:00,35.52,35.52,35.46,35.48,29000.0,33.6979,33.6979,33.6409,33.6599,29000.0
2009-05-14 12:40:00,35.47,35.47,35.41,35.42,17200.0,33.6504,33.6504,33.5935,33.603,17200.0
2009-05-14 12:45:00,35.42,35.43,35.4,35.43,21000.0,33.603,33.6125,33.584,33.6125,21000.0
2009-05-14 12:50:00,35.43,35.46,35.41,35.45,26000.0,33.6125,33.6409,33.5935,33.6315,26000.0
2009-05-14 12:55:00,35.45,35.46,35.43,35.44,16100.0,33.6315,33.6409,33.6125,33.622,16100.0
2009-05-14 13:00:00,35.43,35.43,35.38,35.38,44100.0,33.6125,33.6125,33.5651,33.5651,44100.0
2009-05-14 13:05:00,35.38,35.41,35.37,35.4,21700.0,33.5651,33.5935,33.5556,33.584,21700.0
2009-05-14 13:10:00,35.4,35.41,35.38,35.39,13900.0,33.584,33.5935,33.5651,33.5745,13900.0
2009-05-14 13:15:00,35.39,35.4,35.34,35.34,17100.0,33.5745,33.584,33.5271,33.5271,17100.0
2009-05-14 13:20:00,35.35,35.4,35.34,35.39,29600.0,33.5366,33.584,33.5271,33.5745,29600.0
2009-05-14 13:25:00,35.39,35.4,35.38,35.39,12700.0,33.5745,33.584,33.5651,33.5745,12700.0
2009-05-14 13:30:00,35.4,35.4,35.39,35.4,6900.0,33.584,33.584,33.5745,33.584,6900.0
2009-05-14 13:35:00,35.4,35.46,35.39,35.46,15700.0,33.584,33.6409,33.5745,33.6409,15700.0
2009-05-14 13:40:00,35.46,35.48,35.44,35.47,32000.0,33.6409,33.6599,33.622,33.6504,32000.0
2009-05-14 13:45:00,35.47,35.54,35.46,35.54,10800.0,33.6504,33.7168,33.6409,33.7168,10800.0
2009-05-14 13:50:00,35.54,35.58,35.53,35.57,39100.0,33.7168,33.7548,33.7074,33.7453,39100.0
2009-05-14 13:55:00,35.56,35.58,35.51,35.55,20600.0,33.7358,33.7548,33.6884,33.7263,20600.0
2009-05-14 14:00:00,35.54,35.62,35.54,35.61,26300.0,33.7168,33.7927,33.7168,33.7833,26300.0
2009-05-14 14:05:00,35.61,35.63,35.59,35.62,12300.0,33.7833,33.8022,33.7643,33.7927,12300.0
2009-05-14 14:10:00,35.63,35.71,35.61,35.69,18400.0,33.8022,33.8781,33.7833,33.8592,18400.0
2009-05-14 14:15:00,35.7,35.72,35.68,35.7,19000.0,33.8686,33.8876,33.8497,33.8686,19000.0
2009-05-14 14:20:00,35.7,35.79,35.7,35.76,44700.0,33.8686,33.954,33.8686,33.9256,44700.0
2009-05-14 14:25:00,35.76,35.76,35.69,35.7,37500.0,33.9256,33.9256,33.8592,33.8686,37500.0
2009-05-14 14:30:00,35.7,35.7,35.68,35.68,33300.0,33.8686,33.8686,33.8497,33.8497,33300.0
2009-05-14 14:35:00,35.68,35.74,35.64,35.74,33900.0,33.8497,33.9066,33.8117,33.9066,33900.0
2009-05-14 14:40:00,35.74,35.81,35.72,35.8,32400.0,33.9066,33.973,33.8876,33.9635,32400.0
2009-05-14 14:45:00,35.81,35.83,35.72,35.75,45600.0,33.973,33.992,33.8876,33.9161,45600.0
2009-05-14 14:50:00,35.75,35.79,35.73,35.76,29700.0,33.9161,33.954,33.8971,33.9256,29700.0
2009-05-14 14:55:00,35.74,35.85,35.73,35.83,57000.0,33.9066,34.0109,33.8971,33.992,57000.0
2009-05-14 15:00:00,35.84,35.86,35.78,35.8,41000.0,34.0015,34.0204,33.9445,33.9635,41000.0
2009-05-14 15:05:00,35.8,35.81,35.74,35.77,39100.0,33.9635,33.973,33.9066,33.935,39100.0
2009-05-14 15:10:00,35.76,35.76,35.69,35.75,40300.0,33.9256,33.9256,33.8592,33.9161,40300.0
2009-05-14 15:15:00,35.75,35.75,35.69,35.7,45400.0,33.9161,33.9161,33.8592,33.8686,45400.0
2009-05-14 15:20:00,35.7,35.71,35.68,35.7,48700.0,33.8686,33.8781,33.8497,33.8686,48700.0
2009-05-14 15:25:00,35.69,35.71,35.66,35.67,58900.0,33.8592,33.8781,33.8307,33.8402,58900.0
2009-05-14 15:30:00,35.68,35.68,35.54,35.55,62900.0,33.8497,33.8497,33.7168,33.7263,62900.0
2009-05-14 15:35:00,35.54,35.55,35.45,35.49,81600.0,33.7168,33.7263,33.6315,33.6694,81600.0
2009-05-14 15:40:00,35.49,35.64,35.48,35.58,85800.0,33.6694,33.8117,33.6599,33.7548,85800.0
2009-05-14 15:45:00,35.58,35.71,35.57,35.66,59300.0,33.7548,33.8781,33.7453,33.8307,59300.0
2009-05-14 15:50:00,35.65,35.77,35.65,35.66,81000.0,33.8212,33.935,33.8212,33.8307,81000.0
2009-05-14 15:55:00,35.65,35.65,35.54,35.55,178800.0,33.8212,33.8212,33.7168,33.7263,178800.0
2009-05-15 09:30:00,35.28,35.57,35.28,35.49,203500.0,33.4702,33.7453,33.4702,33.6694,203500.0
2009-05-15 09:35:00,35.48,35.5,35.1,35.14,61400.0,33.6599,33.6789,33.2994,33.3374,61400.0
2009-05-15 09:40:00,35.14,35.33,35.11,35.28,35300.0,33.3374,33.5176,33.3089,33.4702,35300.0
2009-05-15 09:45:00,35.31,35.5,35.3,35.4,52800.0,33.4986,33.6789,33.4892,33.584,52800.0
2009-05-15 09:50:00,35.4,35.42,35.29,35.37,24400.0,33.584,33.603,33.4797,33.5556,24400.0
2009-05-15 09:55:00,35.39,35.43,35.28,35.3,20900.0,33.5745,33.6125,33.4702,33.4892,20900.0
2009-05-15 10:00:00,35.28,35.28,35.18,35.2,35000.0,33.4702,33.4702,33.3753,33.3943,35000.0
2009-05-15 10:05:00,35.22,35.3,35.16,35.19,52800.0,33.4133,33.4892,33.3563,33.3848,52800.0
2009-05-15 10:10:00,35.19,35.23,35.13,35.22,36400.0,33.3848,33.4227,33.3279,33.4133,36400.0
2009-05-15 10:15:00,35.22,35.3,35.16,35.16,47500.0,33.4133,33.4892,33.3563,33.3563,47500.0
2009-05-15 10:20:00,35.17,35.21,35.16,35.17,19500.0,33.3658,33.4038,33.3563,33.3658,19500.0
2009-05-15 10:25:00,35.16,35.21,35.12,35.13,29800.0,33.3563,33.4038,33.3184,33.3279,29800.0
2009-05-15 10:30:00,35.12,35.24,35.12,35.22,22200.0,33.3184,33.4322,33.3184,33.4133,22200.0
2009-05-15 10:35:00,35.24,35.26,35.21,35.26,18200.0,33.4322,33.4512,33.4038,33.4512,18200.0
2009-05-15 10:40:00,35.26,35.36,35.26,35.33,14800.0,33.4512,33.5461,33.4512,33.5176,14800.0
2009-05-15 10:45:00,35.33,35.33,35.17,35.19,32500.0,33.5176,33.5176,33.3658,33.3848,32500.0
2009-05-15 10:50:00,35.19,35.22,35.07,35.1,46200.0,33.3848,33.4133,33.271,33.2994,46200.0
2009-05-15 10:55:00,35.1,35.13,35.04,35.11,42000.0,33.2994,33.3279,33.2425,33.3089,42000.0
2009-05-15 11:00:00,35.11,35.15,35.08,35.15,20200.0,33.3089,33.3469,33.2804,33.3469,20200.0
2009-05-15 11:05:00,35.15,35.18,35.12,35.18,14300.0,33.3469,33.3753,33.3184,33.3753,14300.0
2009-05-15 11:10:00,35.18,35.24,35.17,35.22,12200.0,33.3753,33.4322,33.3658,33.4133,12200.0
2009-05-15 11:15:00,35.22,35.22,35.1,35.1,25800.0,33.4133,33.4133,33.2994,33.2994,25800.0
2009-05-15 11:20:00,35.1,35.13,35.05,35.08,15200.0,33.2994,33.3279,33.252,33.2804,15200.0
2009-05-15 11:25:00,35.08,35.11,35.04,35.11,20700.0,33.2804,33.3089,33.2425,33.3089,20700.0
2009-05-15 11:30:00,35.08,35.16,35.08,35.14,19000.0,33.2804,33.3563,33.2804,33.3374,19000.0
2009-05-15 11:35:00,35.14,35.15,35.09,35.09,19000.0,33.3374,33.3469,33.2899,33.2899,19000.0
2009-05-15 11:40:00,35.09,35.09,35.04,35.05,11000.0,33.2899,33.2899,33.2425,33.252,11000.0
2009-05-15 11:45:00,35.04,35.04,34.93,34.94,44100.0,33.2425,33.2425,33.1381,33.1476,44100.0
2009-05-15 11:50:00,34.94,34.94,34.86,34.92,40400.0,33.1476,33.1476,33.0717,33.1287,40400.0
2009-05-15 11:55:00,34.93,34.93,34.83,34.84,22300.0,33.1381,33.1381,33.0433,33.0528,22300.0
2009-05-15 12:00:00,34.84,34.86,34.83,34.85,26500.0,33.0528,33.0717,33.0433,33.0622,26500.0
2009-05-15 12:05:00,34.84,34.92,34.84,34.92,29100.0,33.0528,33.1287,33.0528,33.1287,29100.0
2009-05-15 12:10:00,34.92,34.95,34.92,34.94,15200.0,33.1287,33.1571,33.1287,33.1476,15200.0
2009-05-15 12:15:00,34.95,35.01,34.94,35.0,42400.0,33.1571,33.214,33.1476,33.2045,42400.0
2009-05-15 12:20:00,35.0,35.05,35.0,35.03,33600.0,33.2045,33.252,33.2045,33.233,33600.0
2009-05-15 12:25:00,35.03,35.07,35.03,35.06,24500.0,33.233,33.271,33.233,33.2615,24500.0
2009-05-15 12:30:00,35.05,35.06,35.04,35.04,11400.0,33.252,33.2615,33.2425,33.2425,11400.0
2009-05-15 12:35:00,35.04,35.06,34.99,35.05,26400.0,33.2425,33.2615,33.1951,33.252,26400.0
2009-05-15 12:40:00,35.06,35.06,34.98,35.03,78600.0,33.2615,33.2615,33.1856,33.233,78600.0
2009-05-15 12:45:00,35.04,35.04,35.0,35.02,16900.0,33.2425,33.2425,33.2045,33.2235,16900.0
2009-05-15 12:50:00,35.02,35.05,35.0,35.03,15400.0,33.2235,33.252,33.2045,33.233,15400.0
2009-05-15 12:55:00,35.03,35.04,35.0,35.02,35200.0,33.233,33.2425,33.2045,33.2235,35200.0
2009-05-15 13:00:00,35.02,35.03,35.01,35.02,23300.0,33.2235,33.233,33.214,33.2235,23300.0
2009-05-15 13:05:00,35.02,35.05,35.01,35.04,18100.0,33.2235,33.252,33.214,33.2425,18100.0
2009-05-15 13:10:00,35.05,35.1,35.03,35.1,16300.0,33.252,33.2994,33.233,33.2994,16300.0
2009-05-15 13:15:00,35.09,35.11,35.08,35.08,11600.0,33.2899,33.3089,33.2804,33.2804,11600.0
2009-05-15 13:20:00,35.07,35.08,35.02,35.02,13200.0,33.271,33.2804,33.2235,33.2235,13200.0
2009-05-15 13:25:00,35.02,35.04,34.96,35.01,27100.0,33.2235,33.2425,33.1666,33.214,27100.0
2009-05-15 13:30:00,34.99,35.01,34.98,34.98,125700.0,33.1951,33.214,33.1856,33.1856,125700.0
2009-05-15 13:35:00,34.97,34.97,34.89,34.9,26300.0,33.1761,33.1761,33.1002,33.1097,26300.0
2009-05-15 13:40:00,34.9,34.9,34.83,34.84,50400.0,33.1097,33.1097,33.0433,33.0528,50400.0
2009-05-15 13:45:00,34.83,34.84,34.79,34.8,37100.0,33.0433,33.0528,33.0053,33.0148,37100.0
2009-05-15 13:50:00,34.81,34.89,34.8,34.86,38900.0,33.0243,33.1002,33.0148,33.0717,38900.0
2009-05-15 13:55:00,34.87,34.91,34.85,34.9,9100.0,33.0812,33.1192,33.0622,33.1097,9100.0
2009-05-15 14:00:00,34.9,35.01,34.87,35.01,54200.0,33.1097,33.214,33.0812,33.214,54200.0
2009-05-15 14:05:00,34.99,35.0,34.91,34.99,18800.0,33.1951,33.2045,33.1192,33.1951,18800.0
2009-05-15 14:10:00,34.98,35.01,34.98,35.0,103100.0,33.1856,33.214,33.1856,33.2045,103100.0
2009-05-15 14:15:00,34.98,35.02,34.94,35.01,30700.0,33.1856,33.2235,33.1476,33.214,30700.0
2009-05-15 14:20:00,35.01,35.01,34.95,34.99,35300.0,33.214,33.214,33.1571,33.1951,35300.0
2009-05-15 14:25:00,34.99,34.99,34.95,34.95,19200.0,33.1951,33.1951,33.1571,33.1571,19200.0
2009-05-15 14:30:00,34.96,34.98,34.93,34.94,19600.0,33.1666,33.1856,33.1381,33.1476,19600.0
2009-05-15 14:35:00,34.95,35.0,34.94,34.99,18400.0,33.1571,33.2045,33.1476,33.1951,18400.0
2009-05-15 14:40:00,34.99,35.0,34.88,34.93,19300.0,33.1951,33.2045,33.0907,33.1381,19300.0
2009-05-15 14:45:00,34.93,34.94,34.89,34.9,21500.0,33.1381,33.1476,33.1002,33.1097,21500.0
2009-05-15 14:50:00,34.91,34.98,34.89,34.98,20100.0,33.1192,33.1856,33.1002,33.1856,20100.0
2009-05-15 14:55:00,34.99,35.0,34.95,34.96,29800.0,33.1951,33.2045,33.1571,33.1666,29800.0
2009-05-15 15:00:00,34.97,34.98,34.95,34.96,36100.0,33.1761,33.1856,33.1571,33.1666,36100.0
2009-05-15 15:05:00,34.96,35.0,34.95,34.98,33800.0,33.1666,33.2045,33.1571,33.1856,33800.0
2009-05-15 15:10:00,34.98,35.08,34.98,35.07,25500.0,33.1856,33.2804,33.1856,33.271,25500.0
2009-05-15 15:15:00,35.07,35.09,34.96,34.97,87700.0,33.271,33.2899,33.1666,33.1761,87700.0
2009-05-15 15:20:00,34.98,35.03,34.96,35.03,26300.0,33.1856,33.233,33.1666,33.233,26300.0
2009-05-15 15:25:00,35.05,35.12,35.05,35.09,27900.0,33.252,33.3184,33.252,33.2899,27900.0
2009-05-15 15:30:00,35.09,35.12,35.0,35.04,46900.0,33.2899,33.3184,33.2045,33.2425,46900.0
2009-05-15 15:35:00,35.04,35.11,35.01,35.01,63200.0,33.2425,33.3089,33.214,33.214,63200.0
2009-05-15 15:40:00,35.01,35.11,35.0,35.09,44900.0,33.214,33.3089,33.2045,33.2899,44900.0
2009-05-15 15:45:00,35.09,35.18,35.05,35.13,124900.0,33.2899,33.3753,33.252,33.3279,124900.0
2009-05-15 15:50:00,35.12,35.24,35.11,35.16,137900.0,33.3184,33.4322,33.3089,33.3563,137900.0
2009-05-15 15:55:00,35.15,35.21,35.11,35.18,168100.0,33.3469,33.4038,33.3089,33.3753,168100.0
2009-05-18 09:30:00,35.03,35.63,35.03,35.44,48300.0,33.233,33.8022,33.233,33.622,48300.0
2009-05-18 09:35:00,35.44,35.45,35.0,35.2,37400.0,33.622,33.6315,33.2045,33.3943,37400.0
2009-05-18 09:40:00,35.22,35.25,35.06,35.09,40400.0,33.4133,33.4417,33.2615,33.2899,40400.0
2009-05-18 09:45:00,35.09,35.14,34.96,34.97,58700.0,33.2899,33.3374,33.1666,33.1761,58700.0
2009-05-18 09:50:00,34.97,35.05,34.9,34.9,25800.0,33.1761,33.252,33.1097,33.1097,25800.0
2009-05-18 09:55:00,34.9,34.91,34.75,34.77,49000.0,33.1097,33.1192,32.9674,32.9863,49000.0
2009-05-18 10:00:00,34.77,34.79,34.74,34.75,40800.0,32.9863,33.0053,32.9579,32.9674,40800.0
2009-05-18 10:05:00,34.75,34.8,34.73,34.79,51200.0,32.9674,33.0148,32.9484,33.0053,51200.0
2009-05-18 10:10:00,34.79,34.79,34.63,34.7,40500.0,33.0053,33.0053,32.8535,32.9199,40500.0
2009-05-18 10:15:00,34.69,34.74,34.66,34.72,32400.0,32.9104,32.9579,32.882,32.9389,32400.0
2009-05-18 10:20:00,34.72,34.76,34.69,34.7,58000.0,32.9389,32.9769,32.9104,32.9199,58000.0
2009-05-18 10:25:00,34.7,34.72,34.67,34.68,23000.0,32.9199,32.9389,32.8915,32.901,23000.0
2009-05-18 10:30:00,34.68,34.8,34.67,34.67,42400.0,32.901,33.0148,32.8915,32.8915,42400.0
2009-05-18 10:35:00,34.67,34.72,34.63,34.69,48900.0,32.8915,32.9389,32.8535,32.9104,48900.0
2009-05-18 10:40:00,34.7,34.8,34.69,34.8,49900.0,32.9199,33.0148,32.9104,33.0148,49900.0
2009-05-18 10:45:00,34.8,34.8,34.78,34.8,18700.0,33.0148,33.0148,32.9958,33.0148,18700.0
2009-05-18 10:50:00,34.8,34.85,34.79,34.8,91500.0,33.0148,33.0622,33.0053,33.0148,91500.0
2009-05-18 10:55:00,34.81,34.82,34.79,34.8,70800.0,33.0243,33.0338,33.0053,33.0148,70800.0
2009-05-18 11:00:00,34.8,34.81,34.75,34.79,16500.0,33.0148,33.0243,32.9674,33.0053,16500.0
2009-05-18 11:05:00,34.8,34.85,34.77,34.83,54900.0,33.0148,33.0622,32.9863,33.0433,54900.0
2009-05-18 11:10:00,34.84,34.85,34.81,34.81,13000.0,33.0528,33.0622,33.0243,33.0243,13000.0
2009-05-18 11:15:00,34.82,34.85,34.81,34.85,11900.0,33.0338,33.0622,33.0243,33.0622,11900.0
2009-05-18 11:20:00,34.85,34.85,34.82,34.84,38600.0,33.0622,33.0622,33.0338,33.0528,38600.0
2009-05-18 11:25:00,34.84,34.85,34.82,34.83,25400.0,33.0528,33.0622,33.0338,33.0433,25400.0
2009-05-18 11:30:00,34.82,34.86,34.81,34.81,37700.0,33.0338,33.0717,33.0243,33.0243,37700.0
2009-05-18 11:35:00,34.81,34.83,34.81,34.83,8200.0,33.0243,33.0433,33.0243,33.0433,8200.0
2009-05-18 11:40:00,34.83,34.83,34.82,34.83,10700.0,33.0433,33.0433,33.0338,33.0433,10700.0
2009-05-18 11:45:00,34.82,34.84,34.82,34.82,18500.0,33.0338,33.0528,33.0338,33.0338,18500.0
2009-05-18 11:50:00,34.82,34.85,34.81,34.83,13700.0,33.0338,33.0622,33.0243,33.0433,13700.0
2009-05-18 11:55:00,34.85,34.85,34.84,34.85,12100.0,33.0622,33.0622,33.0528,33.0622,12100.0
2009-05-18 12:00:00,34.84,34.9,34.83,34.87,60600.0,33.0528,33.1097,33.0433,33.0812,60600.0
2009-05-18 12:05:00,34.88,34.88,34.87,34.88,7800.0,33.0907,33.0907,33.0812,33.0907,7800.0
2009-05-18 12:10:00,34.88,34.9,34.87,34.87,20900.0,33.0907,33.1097,33.0812,33.0812,20900.0
2009-05-18 12:15:00,34.87,34.88,34.84,34.85,17100.0,33.0812,33.0907,33.0528,33.0622,17100.0
2009-05-18 12:20:00,34.85,34.9,34.85,34.89,10500.0,33.0622,33.1097,33.0622,33.1002,10500.0
2009-05-18 12:25:00,34.89,34.96,34.89,34.96,21800.0,33.1002,33.1666,33.1002,33.1666,21800.0
2009-05-18 12:30:00,34.96,34.96,34.92,34.94,24800.0,33.1666,33.1666,33.1287,33.1476,24800.0
2009-05-18 12:35:00,34.94,34.97,34.94,34.95,15600.0,33.1476,33.1761,33.1476,33.1571,15600.0
2009-05-18 12:40:00,34.96,34.97,34.91,34.96,74700.0,33.1666,33.1761,33.1192,33.1666,74700.0
2009-05-18 12:45:00,34.97,35.0,34.97,35.0,33600.0,33.1761,33.2045,33.1761,33.2045,33600.0
2009-05-18 12:50:00,35.0,35.06,35.0,35.06,14400.0,33.2045,33.2615,33.2045,33.2615,14400.0
2009-05-18 12:55:00,35.06,35.09,35.05,35.08,8100.0,33.2615,33.2899,33.252,33.2804,8100.0
2009-05-18 13:00:00,35.08,35.09,35.02,35.05,17800.0,33.2804,33.2899,33.2235,33.252,17800.0
2009-05-18 13:05:00,35.04,35.04,35.01,35.03,5900.0,33.2425,33.2425,33.214,33.233,5900.0
2009-05-18 13:10:00,35.05,35.09,35.05,35.08,11800.0,33.252,33.2899,33.252,33.2804,11800.0
2009-05-18 13:15:00,35.09,35.09,35.0,35.04,19800.0,33.2899,33.2899,33.2045,33.2425,19800.0
2009-05-18 13:20:00,35.05,35.06,35.03,35.06,13600.0,33.252,33.2615,33.233,33.2615,13600.0
2009-05-18 13:25:00,35.06,35.06,35.0,35.02,25300.0,33.2615,33.2615,33.2045,33.2235,25300.0
2009-05-18 13:30:00,35.02,35.03,34.99,35.0,30900.0,33.2235,33.233,33.1951,33.2045,30900.0
2009-05-18 13:35:00,35.0,35.02,35.0,35.0,15600.0,33.2045,33.2235,33.2045,33.2045,15600.0
2009-05-18 13:40:00,35.0,35.01,34.98,35.0,21600.0,33.2045,33.214,33.1856,33.2045,21600.0
2009-05-18 13:45:00,35.0,35.08,35.0,35.07,17900.0,33.2045,33.2804,33.2045,33.271,17900.0
2009-05-18 13:50:00,35.07,35.07,35.01,35.02,16300.0,33.271,33.271,33.214,33.2235,16300.0
2009-05-18 13:55:00,35.01,35.04,34.98,34.99,54200.0,33.214,33.2425,33.1856,33.1951,54200.0
2009-05-18 14:00:00,34.99,35.03,34.98,34.99,57700.0,33.1951,33.233,33.1856,33.1951,57700.0
2009-05-18 14:05:00,35.0,35.01,34.97,35.0,33200.0,33.2045,33.214,33.1761,33.2045,33200.0
2009-05-18 14:10:00,35.0,35.01,34.99,35.0,33300.0,33.2045,33.214,33.1951,33.2045,33300.0
2009-05-18 14:15:00,35.0,35.02,34.97,35.0,61400.0,33.2045,33.2235,33.1761,33.2045,61400.0
2009-05-18 14:20:00,35.0,35.01,34.96,34.96,115300.0,33.2045,33.214,33.1666,33.1666,115300.0
2009-05-18 14:25:00,34.96,34.98,34.91,34.98,14600.0,33.1666,33.1856,33.1192,33.1856,14600.0
2009-05-18 14:30:00,34.98,35.03,34.97,35.0,38000.0,33.1856,33.233,33.1761,33.2045,38000.0
2009-05-18 14:35:00,35.0,35.01,34.96,35.01,129600.0,33.2045,33.214,33.1666,33.214,129600.0
2009-05-18 14:40:00,35.01,35.02,34.99,35.01,52900.0,33.214,33.2235,33.1951,33.214,52900.0
2009-05-18 14:45:00,35.01,35.17,35.01,35.17,48100.0,33.214,33.3658,33.214,33.3658,48100.0
2009-05-18 14:50:00,35.17,35.24,35.17,35.24,18500.0,33.3658,33.4322,33.3658,33.4322,18500.0
2009-05-18 14:55:00,35.24,35.27,35.21,35.23,15400.0,33.4322,33.4607,33.4038,33.4227,15400.0
2009-05-18 15:00:00,35.23,35.24,35.18,35.2,29400.0,33.4227,33.4322,33.3753,33.3943,29400.0
2009-05-18 15:05:00,35.21,35.26,35.21,35.24,11600.0,33.4038,33.4512,33.4038,33.4322,11600.0
2009-05-18 15:10:00,35.25,35.25,35.19,35.2,41900.0,33.4417,33.4417,33.3848,33.3943,41900.0
2009-05-18 15:15:00,35.23,35.26,35.21,35.24,19100.0,33.4227,33.4512,33.4038,33.4322,19100.0
2009-05-18 15:20:00,35.24,35.26,35.2,35.26,17800.0,33.4322,33.4512,33.3943,33.4512,17800.0
2009-05-18 15:25:00,35.27,35.31,35.26,35.29,46900.0,33.4607,33.4986,33.4512,33.4797,46900.0
2009-05-18 15:30:00,35.28,35.28,35.23,35.26,39900.0,33.4702,33.4702,33.4227,33.4512,39900.0
2009-05-18 15:35:00,35.26,35.33,35.25,35.32,40600.0,33.4512,33.5176,33.4417,33.5081,40600.0
2009-05-18 15:40:00,35.32,35.34,35.28,35.31,78200.0,33.5081,33.5271,33.4702,33.4986,78200.0
2009-05-18 15:45:00,35.32,35.38,35.3,35.38,38400.0,33.5081,33.5651,33.4892,33.5651,38400.0
2009-05-18 15:50:00,35.38,35.44,35.37,35.44,442200.0,33.5651,33.622,33.5556,33.622,442200.0
2009-05-18 15:55:00,35.43,35.52,35.43,35.49,144300.0,33.6125,33.6979,33.6125,33.6694,144300.0
2009-05-19 09:30:00,35.28,35.48,35.1,35.42,54900.0,33.4702,33.6599,33.2994,33.603,54900.0
2009-05-19 09:35:00,35.41,35.58,35.33,35.47,51000.0,33.5935,33.7548,33.5176,33.6504,51000.0
2009-05-19 09:40:00,35.47,35.48,35.28,35.32,161500.0,33.6504,33.6599,33.4702,33.5081,161500.0
2009-05-19 09:45:00,35.33,35.49,35.3,35.44,29300.0,33.5176,33.6694,33.4892,33.622,29300.0
2009-05-19 09:50:00,35.45,35.5,35.38,35.44,40600.0,33.6315,33.6789,33.5651,33.622,40600.0
2009-05-19 09:55:00,35.43,35.49,35.42,35.44,31200.0,33.6125,33.6694,33.603,33.622,31200.0
2009-05-19 10:00:00,35.43,35.43,35.35,35.35,11200.0,33.6125,33.6125,33.5366,33.5366,11200.0
2009-05-19 10:05:00,35.36,35.48,35.35,35.41,29700.0,33.5461,33.6599,33.5366,33.5935,29700.0
2009-05-19 10:10:00,35.41,35.41,35.31,35.4,55100.0,33.5935,33.5935,33.4986,33.584,55100.0
2009-05-19 10:15:00,35.41,35.51,35.41,35.51,59800.0,33.5935,33.6884,33.5935,33.6884,59800.0
2009-05-19 10:20:00,35.5,35.51,35.4,35.47,13500.0,33.6789,33.6884,33.584,33.6504,13500.0
2009-05-19 10:25:00,35.48,35.51,35.45,35.5,76900.0,33.6599,33.6884,33.6315,33.6789,76900.0
2009-05-19 10:30:00,35.49,35.51,35.49,35.5,19400.0,33.6694,33.6884,33.6694,33.6789,19400.0
2009-05-19 10:35:00,35.5,35.51,35.43,35.47,46700.0,33.6789,33.6884,33.6125,33.6504,46700.0
2009-05-19 10:40:00,35.47,35.51,35.47,35.5,15100.0,33.6504,33.6884,33.6504,33.6789,15100.0
2009-05-19 10:45:00,35.5,35.52,35.47,35.5,37500.0,33.6789,33.6979,33.6504,33.6789,37500.0
2009-05-19 10:50:00,35.5,35.64,35.49,35.6,42100.0,33.6789,33.8117,33.6694,33.7738,42100.0
2009-05-19 10:55:00,35.6,35.63,35.58,35.62,22000.0,33.7738,33.8022,33.7548,33.7927,22000.0
2009-05-19 11:00:00,35.62,35.68,35.59,35.59,47200.0,33.7927,33.8497,33.7643,33.7643,47200.0
2009-05-19 11:05:00,35.63,35.63,35.52,35.52,24100.0,33.8022,33.8022,33.6979,33.6979,24100.0
2009-05-19 11:10:00,35.53,35.54,35.49,35.51,20300.0,33.7074,33.7168,33.6694,33.6884,20300.0
2009-05-19 11:15:00,35.51,35.56,35.5,35.56,16300.0,33.6884,33.7358,33.6789,33.7358,16300.0
2009-05-19 11:20:00,35.56,35.6,35.55,35.56,19200.0,33.7358,33.7738,33.7263,33.7358,19200.0
2009-05-19 11:25:00,35.54,35.64,35.52,35.62,20000.0,33.7168,33.8117,33.6979,33.7927,20000.0
2009-05-19 11:30:00,35.62,35.64,35.55,35.55,22900.0,33.7927,33.8117,33.7263,33.7263,22900.0
2009-05-19 11:35:00,35.55,35.57,35.51,35.51,27200.0,33.7263,33.7453,33.6884,33.6884,27200.0
2009-05-19 11:40:00,35.51,35.53,35.48,35.51,20000.0,33.6884,33.7074,33.6599,33.6884,20000.0
2009-05-19 11:45:00,35.51,35.53,35.51,35.53,12900.0,33.6884,33.7074,33.6884,33.7074,12900.0
2009-05-19 11:50:00,35.53,35.54,35.45,35.5,33700.0,33.7074,33.7168,33.6315,33.6789,33700.0
2009-05-19 11:55:00,35.5,35.53,35.5,35.51,30000.0,33.6789,33.7074,33.6789,33.6884,30000.0
2009-05-19 12:00:00,35.5,35.5,35.48,35.49,9400.0,33.6789,33.6789,33.6599,33.6694,9400.0
2009-05-19 12:05:00,35.48,35.5,35.48,35.49,12400.0,33.6599,33.6789,33.6599,33.6694,12400.0
2009-05-19 12:10:00,35.49,35.53,35.48,35.53,34500.0,33.6694,33.7074,33.6599,33.7074,34500.0
2009-05-19 12:15:00,35.52,35.55,35.52,35.54,16000.0,33.6979,33.7263,33.6979,33.7168,16000.0
2009-05-19 12:20:00,35.55,35.55,35.46,35.48,35300.0,33.7263,33.7263,33.6409,33.6599,35300.0
2009-05-19 12:25:00,35.49,35.58,35.49,35.58,12800.0,33.6694,33.7548,33.6694,33.7548,12800.0
2009-05-19 12:30:00,35.57,35.58,35.51,35.52,20000.0,33.7453,33.7548,33.6884,33.6979,20000.0
2009-05-19 12:35:00,35.51,35.51,35.47,35.49,22100.0,33.6884,33.6884,33.6504,33.6694,22100.0
2009-05-19 12:40:00,35.49,35.55,35.49,35.54,19000.0,33.6694,33.7263,33.6694,33.7168,19000.0
2009-05-19 12:45:00,35.55,35.58,35.53,35.57,16200.0,33.7263,33.7548,33.7074,33.7453,16200.0
2009-05-19 12:50:00,35.57,35.6,35.54,35.58,28800.0,33.7453,33.7738,33.7168,33.7548,28800.0
2009-05-19 12:55:00,35.59,35.6,35.58,35.6,19400.0,33.7643,33.7738,33.7548,33.7738,19400.0
2009-05-19 13:00:00,35.59,35.63,35.59,35.63,21600.0,33.7643,33.8022,33.7643,33.8022,21600.0
2009-05-19 13:05:00,35.63,35.63,35.55,35.6,33600.0,33.8022,33.8022,33.7263,33.7738,33600.0
2009-05-19 13:10:00,35.6,35.63,35.57,35.61,14900.0,33.7738,33.8022,33.7453,33.7833,14900.0
2009-05-19 13:15:00,35.61,35.67,35.61,35.67,14800.0,33.7833,33.8402,33.7833,33.8402,14800.0
2009-05-19 13:20:00,35.67,35.72,35.66,35.72,18000.0,33.8402,33.8876,33.8307,33.8876,18000.0
2009-05-19 13:25:00,35.71,35.73,35.69,35.72,20800.0,33.8781,33.8971,33.8592,33.8876,20800.0
2009-05-19 13:30:00,35.72,35.72,35.65,35.66,32900.0,33.8876,33.8876,33.8212,33.8307,32900.0
2009-05-19 13:35:00,35.66,35.68,35.64,35.65,18700.0,33.8307,33.8497,33.8117,33.8212,18700.0
2009-05-19 13:40:00,35.66,35.67,35.64,35.67,18600.0,33.8307,33.8402,33.8117,33.8402,18600.0
2009-05-19 13:45:00,35.67,35.68,35.66,35.68,13700.0,33.8402,33.8497,33.8307,33.8497,13700.0
2009-05-19 13:50:00,35.68,35.71,35.66,35.71,29100.0,33.8497,33.8781,33.8307,33.8781,29100.0
2009-05-19 13:55:00,35.7,35.75,35.68,35.75,20300.0,33.8686,33.9161,33.8497,33.9161,20300.0
2009-05-19 14:00:00,35.75,35.77,35.72,35.76,31700.0,33.9161,33.935,33.8876,33.9256,31700.0
2009-05-19 14:05:00,35.75,35.85,35.74,35.84,18400.0,33.9161,34.0109,33.9066,34.0015,18400.0
2009-05-19 14:10:00,35.85,35.86,35.82,35.85,20600.0,34.0109,34.0204,33.9825,34.0109,20600.0
2009-05-19 14:15:00,35.85,35.88,35.82,35.86,31100.0,34.0109,34.0394,33.9825,34.0204,31100.0
2009-05-19 14:20:00,35.87,35.91,35.85,35.86,36200.0,34.0299,34.0679,34.0109,34.0204,36200.0
2009-05-19 14:25:00,35.87,35.88,35.81,35.82,36300.0,34.0299,34.0394,33.973,33.9825,36300.0
2009-05-19 14:30:00,35.82,35.86,35.81,35.86,28800.0,33.9825,34.0204,33.973,34.0204,28800.0
2009-05-19 14:35:00,35.86,35.86,35.83,35.84,38900.0,34.0204,34.0204,33.992,34.0015,38900.0
2009-05-19 14:40:00,35.84,35.87,35.84,35.87,18400.0,34.0015,34.0299,34.0015,34.0299,18400.0
2009-05-19 14:45:00,35.87,35.9,35.85,35.86,26100.0,34.0299,34.0584,34.0109,34.0204,26100.0
2009-05-19 14:50:00,35.86,35.91,35.86,35.91,36500.0,34.0204,34.0679,34.0204,34.0679,36500.0
2009-05-19 14:55:00,35.91,35.92,35.89,35.91,20500.0,34.0679,34.0774,34.0489,34.0679,20500.0
2009-05-19 15:00:00,35.91,35.96,35.91,35.96,21400.0,34.0679,34.1153,34.0679,34.1153,21400.0
2009-05-19 15:05:00,35.97,36.03,35.96,36.02,68400.0,34.1248,34.1817,34.1153,34.1722,68400.0
2009-05-19 15:10:00,36.03,36.03,36.0,36.0,24000.0,34.1817,34.1817,34.1532,34.1532,24000.0
2009-05-19 15:15:00,36.0,36.04,35.99,36.03,32100.0,34.1532,34.1912,34.1438,34.1817,32100.0
2009-05-19 15:20:00,36.03,36.04,36.0,36.03,33300.0,34.1817,34.1912,34.1532,34.1817,33300.0
2009-05-19 15:25:00,36.03,36.05,36.01,36.01,32700.0,34.1817,34.2007,34.1627,34.1627,32700.0
2009-05-19 15:30:00,36.01,36.02,35.9,35.91,109200.0,34.1627,34.1722,34.0584,34.0679,109200.0
2009-05-19 15:35:00,35.91,35.98,35.89,35.94,100000.0,34.0679,34.1343,34.0489,34.0963,100000.0
2009-05-19 15:40:00,35.94,36.02,35.94,36.0,106400.0,34.0963,34.1722,34.0963,34.1532,106400.0
2009-05-19 15:45:00,36.0,36.02,35.99,36.0,57300.0,34.1532,34.1722,34.1438,34.1532,57300.0
2009-05-19 15:50:00,36.01,36.01,35.93,35.93,108400.0,34.1627,34.1627,34.0868,34.0868,108400.0
2009-05-19 15:55:00,35.93,35.99,35.92,35.95,256000.0,34.0868,34.1438,34.0774,34.1058,256000.0
2009-05-20 09:30:00,36.14,36.32,36.07,36.08,106200.0,34.2861,34.4568,34.2197,34.2291,106200.0
2009-05-20 09:35:00,36.07,36.1,35.87,36.03,165600.0,34.2197,34.2481,34.0299,34.1817,165600.0
2009-05-20 09:40:00,36.04,36.21,35.99,36.21,82700.0,34.1912,34.3525,34.1438,34.3525,82700.0
2009-05-20 09:45:00,36.21,36.31,36.09,36.16,89300.0,34.3525,34.4473,34.2386,34.305,89300.0
2009-05-20 09:50:00,36.15,36.19,36.06,36.11,71200.0,34.2956,34.3335,34.2102,34.2576,71200.0
2009-05-20 09:55:00,36.11,36.12,35.88,35.9,228200.0,34.2576,34.2671,34.0394,34.0584,228200.0
2009-05-20 10:00:00,35.9,36.01,35.9,36.01,99300.0,34.0584,34.1627,34.0584,34.1627,99300.0
2009-05-20 10:05:00,36.0,36.05,35.99,36.03,46800.0,34.1532,34.2007,34.1438,34.1817,46800.0
2009-05-20 10:10:00,36.03,36.04,36.0,36.02,18800.0,34.1817,34.1912,34.1532,34.1722,18800.0
2009-05-20 10:15:00,36.02,36.03,35.97,36.0,71500.0,34.1722,34.1817,34.1248,34.1532,71500.0
2009-05-20 10:20:00,36.0,36.02,35.95,35.96,53700.0,34.1532,34.1722,34.1058,34.1153,53700.0
2009-05-20 10:25:00,35.96,35.97,35.86,35.9,167200.0,34.1153,34.1248,34.0204,34.0584,167200.0
2009-05-20 10:30:00,35.89,35.93,35.86,35.88,53700.0,34.0489,34.0868,34.0204,34.0394,53700.0
2009-05-20 10:35:00,35.88,35.89,35.85,35.89,35600.0,34.0394,34.0489,34.0109,34.0489,35600.0
2009-05-20 10:40:00,35.88,36.03,35.88,36.02,49700.0,34.0394,34.1817,34.0394,34.1722,49700.0
2009-05-20 10:45:00,36.02,36.03,35.98,35.99,33700.0,34.1722,34.1817,34.1343,34.1438,33700.0
2009-05-20 10:50:00,35.99,36.01,35.98,36.0,73900.0,34.1438,34.1627,34.1343,34.1532,73900.0
2009-05-20 10:55:00,36.0,36.0,35.97,35.99,22900.0,34.1532,34.1532,34.1248,34.1438,22900.0
2009-05-20 11:00:00,35.99,35.99,35.91,35.92,52100.0,34.1438,34.1438,34.0679,34.0774,52100.0
2009-05-20 11:05:00,35.91,35.92,35.84,35.85,59400.0,34.0679,34.0774,34.0015,34.0109,59400.0
2009-05-20 11:10:00,35.85,35.85,35.74,35.74,102100.0,34.0109,34.0109,33.9066,33.9066,102100.0
2009-05-20 11:15:00,35.75,35.78,35.7,35.78,89700.0,33.9161,33.9445,33.8686,33.9445,89700.0
2009-05-20 11:20:00,35.79,35.83,35.67,35.7,43800.0,33.954,33.992,33.8402,33.8686,43800.0
2009-05-20 11:25:00,35.71,35.75,35.67,35.72,78700.0,33.8781,33.9161,33.8402,33.8876,78700.0
2009-05-20 11:30:00,35.72,35.73,35.67,35.67,36700.0,33.8876,33.8971,33.8402,33.8402,36700.0
2009-05-20 11:35:00,35.67,35.68,35.59,35.62,98200.0,33.8402,33.8497,33.7643,33.7927,98200.0
2009-05-20 11:40:00,35.61,35.61,35.56,35.58,45300.0,33.7833,33.7833,33.7358,33.7548,45300.0
2009-05-20 11:45:00,35.59,35.6,35.55,35.59,120500.0,33.7643,33.7738,33.7263,33.7643,120500.0
2009-05-20 11:50:00,35.59,35.67,35.59,35.6,93900.0,33.7643,33.8402,33.7643,33.7738,93900.0
2009-05-20 11:55:00,35.6,35.7,35.57,35.61,50100.0,33.7738,33.8686,33.7453,33.7833,50100.0
2009-05-20 12:00:00,35.61,35.68,35.55,35.66,157700.0,33.7833,33.8497,33.7263,33.8307,157700.0
2009-05-20 12:05:00,35.67,35.73,35.62,35.62,89900.0,33.8402,33.8971,33.7927,33.7927,89900.0
2009-05-20 12:10:00,35.62,35.72,35.62,35.69,51800.0,33.7927,33.8876,33.7927,33.8592,51800.0
2009-05-20 12:15:00,35.7,35.71,35.68,35.7,38200.0,33.8686,33.8781,33.8497,33.8686,38200.0
2009-05-20 12:20:00,35.7,35.74,35.64,35.69,87600.0,33.8686,33.9066,33.8117,33.8592,87600.0
2009-05-20 12:25:00,35.69,35.71,35.68,35.69,62000.0,33.8592,33.8781,33.8497,33.8592,62000.0
2009-05-20 12:30:00,35.69,35.77,35.69,35.71,56800.0,33.8592,33.935,33.8592,33.8781,56800.0
2009-05-20 12:35:00,35.72,35.78,35.72,35.77,35400.0,33.8876,33.9445,33.8876,33.935,35400.0
2009-05-20 12:40:00,35.77,35.8,35.76,35.78,20600.0,33.935,33.9635,33.9256,33.9445,20600.0
2009-05-20 12:45:00,35.78,35.8,35.74,35.74,19200.0,33.9445,33.9635,33.9066,33.9066,19200.0
2009-05-20 12:50:00,35.74,35.79,35.73,35.76,15100.0,33.9066,33.954,33.8971,33.9256,15100.0
2009-05-20 12:55:00,35.76,35.79,35.72,35.73,30200.0,33.9256,33.954,33.8876,33.8971,30200.0
2009-05-20 13:00:00,35.74,35.78,35.72,35.76,23200.0,33.9066,33.9445,33.8876,33.9256,23200.0
2009-05-20 13:05:00,35.75,35.79,35.71,35.78,28500.0,33.9161,33.954,33.8781,33.9445,28500.0
2009-05-20 13:10:00,35.78,35.81,35.77,35.78,17900.0,33.9445,33.973,33.935,33.9445,17900.0
2009-05-20 13:15:00,35.78,35.79,35.76,35.79,12500.0,33.9445,33.954,33.9256,33.954,12500.0
2009-05-20 13:20:00,35.79,35.85,35.75,35.85,81000.0,33.954,34.0109,33.9161,34.0109,81000.0
2009-05-20 13:25:00,35.85,35.9,35.85,35.88,111000.0,34.0109,34.0584,34.0109,34.0394,111000.0
2009-05-20 13:30:00,35.87,35.87,35.83,35.83,24600.0,34.0299,34.0299,33.992,33.992,24600.0
2009-05-20 13:35:00,35.83,35.84,35.79,35.79,83800.0,33.992,34.0015,33.954,33.954,83800.0
2009-05-20 13:40:00,35.8,35.83,35.79,35.8,39200.0,33.9635,33.992,33.954,33.9635,39200.0
2009-05-20 13:45:00,35.8,35.86,35.77,35.85,33600.0,33.9635,34.0204,33.935,34.0109,33600.0
2009-05-20 13:50:00,35.85,35.86,35.82,35.82,26400.0,34.0109,34.0204,33.9825,33.9825,26400.0
2009-05-20 13:55:00,35.81,35.82,35.78,35.8,72100.0,33.973,33.9825,33.9445,33.9635,72100.0
2009-05-20 14:00:00,35.81,35.81,35.65,35.69,58000.0,33.973,33.973,33.8212,33.8592,58000.0
2009-05-20 14:05:00,35.7,35.89,35.67,35.82,32800.0,33.8686,34.0489,33.8402,33.9825,32800.0
2009-05-20 14:10:00,35.82,35.85,35.77,35.79,21100.0,33.9825,34.0109,33.935,33.954,21100.0
2009-05-20 14:15:00,35.78,35.89,35.78,35.89,33700.0,33.9445,34.0489,33.9445,34.0489,33700.0
2009-05-20 14:20:00,35.89,35.99,35.87,35.96,24600.0,34.0489,34.1438,34.0299,34.1153,24600.0
2009-05-20 14:25:00,35.95,35.98,35.94,35.98,22500.0,34.1058,34.1343,34.0963,34.1343,22500.0
2009-05-20 14:30:00,35.97,36.03,35.93,36.0,132100.0,34.1248,34.1817,34.0868,34.1532,132100.0
2009-05-20 14:35:00,35.99,36.09,35.99,36.08,132600.0,34.1438,34.2386,34.1438,34.2291,132600.0
2009-05-20 14:40:00,36.08,36.21,36.07,36.19,60800.0,34.2291,34.3525,34.2197,34.3335,60800.0
2009-05-20 14:45:00,36.2,36.27,36.19,36.24,22600.0,34.343,34.4094,34.3335,34.3809,22600.0
2009-05-20 14:50:00,36.26,36.31,36.16,36.24,39800.0,34.3999,34.4473,34.305,34.3809,39800.0
2009-05-20 14:55:00,36.23,36.28,36.22,36.24,53800.0,34.3714,34.4189,34.362,34.3809,53800.0
2009-05-20 15:00:00,36.24,36.24,36.04,36.06,66700.0,34.3809,34.3809,34.1912,34.2102,66700.0
2009-05-20 15:05:00,36.06,36.13,36.01,36.05,76100.0,34.2102,34.2766,34.1627,34.2007,76100.0
2009-05-20 15:10:00,36.05,36.06,36.0,36.0,169300.0,34.2007,34.2102,34.1532,34.1532,169300.0
2009-05-20 15:15:00,36.01,36.02,36.0,36.02,30200.0,34.1627,34.1722,34.1532,34.1722,30200.0
2009-05-20 15:20:00,36.01,36.03,35.98,36.0,72700.0,34.1627,34.1817,34.1343,34.1532,72700.0
2009-05-20 15:25:00,36.01,36.06,36.0,36.04,56300.0,34.1627,34.2102,34.1532,34.1912,56300.0
2009-05-20 15:30:00,36.05,36.05,36.0,36.0,112900.0,34.2007,34.2007,34.1532,34.1532,112900.0
2009-05-20 15:35:00,36.01,36.07,35.98,36.03,117300.0,34.1627,34.2197,34.1343,34.1817,117300.0
2009-05-20 15:40:00,36.04,36.04,35.89,35.91,133400.0,34.1912,34.1912,34.0489,34.0679,133400.0
2009-05-20 15:45:00,35.91,35.93,35.89,35.9,79700.0,34.0679,34.0868,34.0489,34.0584,79700.0
2009-05-20 15:50:00,35.9,35.91,35.88,35.9,98600.0,34.0584,34.0679,34.0394,34.0584,98600.0
2009-05-20 15:55:00,35.9,35.92,35.86,35.9,137600.0,34.0584,34.0774,34.0204,34.0584,137600.0
2009-05-21 09:30:00,35.61,35.81,35.11,35.22,88000.0,33.7833,33.973,33.3089,33.4133,88000.0
2009-05-21 09:35:00,35.24,35.51,35.23,35.48,60600.0,33.4322,33.6884,33.4227,33.6599,60600.0
2009-05-21 09:40:00,35.48,35.65,35.46,35.55,29500.0,33.6599,33.8212,33.6409,33.7263,29500.0
2009-05-21 09:45:00,35.55,35.62,35.49,35.54,40200.0,33.7263,33.7927,33.6694,33.7168,40200.0
2009-05-21 09:50:00,35.54,35.68,35.54,35.59,55200.0,33.7168,33.8497,33.7168,33.7643,55200.0
2009-05-21 09:55:00,35.59,35.59,35.48,35.48,32200.0,33.7643,33.7643,33.6599,33.6599,32200.0
2009-05-21 10:00:00,35.48,35.63,35.46,35.57,58000.0,33.6599,33.8022,33.6409,33.7453,58000.0
2009-05-21 10:05:00,35.57,35.64,35.54,35.58,26900.0,33.7453,33.8117,33.7168,33.7548,26900.0
2009-05-21 10:10:00,35.58,35.6,35.48,35.51,39100.0,33.7548,33.7738,33.6599,33.6884,39100.0
2009-05-21 10:15:00,35.51,35.52,35.34,35.38,41500.0,33.6884,33.6979,33.5271,33.5651,41500.0
2009-05-21 10:20:00,35.38,35.4,35.32,35.32,32500.0,33.5651,33.584,33.5081,33.5081,32500.0
2009-05-21 10:25:00,35.33,35.36,35.26,35.3,28400.0,33.5176,33.5461,33.4512,33.4892,28400.0
2009-05-21 10:30:00,35.3,35.32,35.29,35.3,41100.0,33.4892,33.5081,33.4797,33.4892,41100.0
2009-05-21 10:35:00,35.3,35.37,35.29,35.36,22100.0,33.4892,33.5556,33.4797,33.5461,22100.0
2009-05-21 10:40:00,35.35,35.43,35.35,35.41,18600.0,33.5366,33.6125,33.5366,33.5935,18600.0
2009-05-21 10:45:00,35.4,35.42,35.4,35.41,11900.0,33.584,33.603,33.584,33.5935,11900.0
2009-05-21 10:50:00,35.42,35.42,35.39,35.4,30300.0,33.603,33.603,33.5745,33.584,30300.0
2009-05-21 10:55:00,35.39,35.4,35.33,35.34,44200.0,33.5745,33.584,33.5176,33.5271,44200.0
2009-05-21 11:00:00,35.33,35.33,35.31,35.31,29200.0,33.5176,33.5176,33.4986,33.4986,29200.0
2009-05-21 11:05:00,35.32,35.33,35.25,35.3,83500.0,33.5081,33.5176,33.4417,33.4892,83500.0
2009-05-21 11:10:00,35.29,35.36,35.28,35.31,22200.0,33.4797,33.5461,33.4702,33.4986,22200.0
2009-05-21 11:15:00,35.31,35.32,35.25,35.28,12200.0,33.4986,33.5081,33.4417,33.4702,12200.0
2009-05-21 11:20:00,35.28,35.33,35.27,35.33,15800.0,33.4702,33.5176,33.4607,33.5176,15800.0
2009-05-21 11:25:00,35.33,35.33,35.28,35.29,15100.0,33.5176,33.5176,33.4702,33.4797,15100.0
2009-05-21 11:30:00,35.29,35.3,35.28,35.3,17700.0,33.4797,33.4892,33.4702,33.4892,17700.0
2009-05-21 11:35:00,35.3,35.34,35.3,35.33,8200.0,33.4892,33.5271,33.4892,33.5176,8200.0
2009-05-21 11:40:00,35.33,35.33,35.28,35.29,14900.0,33.5176,33.5176,33.4702,33.4797,14900.0
2009-05-21 11:45:00,35.29,35.29,35.22,35.22,12100.0,33.4797,33.4797,33.4133,33.4133,12100.0
2009-05-21 11:50:00,35.21,35.27,35.2,35.27,18900.0,33.4038,33.4607,33.3943,33.4607,18900.0
2009-05-21 11:55:00,35.25,35.28,35.22,35.26,22000.0,33.4417,33.4702,33.4133,33.4512,22000.0
2009-05-21 12:00:00,35.25,35.26,35.24,35.25,31700.0,33.4417,33.4512,33.4322,33.4417,31700.0
2009-05-21 12:05:00,35.26,35.26,35.21,35.21,17700.0,33.4512,33.4512,33.4038,33.4038,17700.0
2009-05-21 12:10:00,35.21,35.22,35.17,35.21,25000.0,33.4038,33.4133,33.3658,33.4038,25000.0
2009-05-21 12:15:00,35.21,35.27,35.21,35.22,52500.0,33.4038,33.4607,33.4038,33.4133,52500.0
2009-05-21 12:20:00,35.22,35.24,35.18,35.18,16500.0,33.4133,33.4322,33.3753,33.3753,16500.0
2009-05-21 12:25:00,35.19,35.21,35.17,35.21,13700.0,33.3848,33.4038,33.3658,33.4038,13700.0
2009-05-21 12:30:00,35.21,35.23,35.19,35.21,18500.0,33.4038,33.4227,33.3848,33.4038,18500.0
2009-05-21 12:35:00,35.21,35.25,35.16,35.24,32800.0,33.4038,33.4417,33.3563,33.4322,32800.0
2009-05-21 12:40:00,35.24,35.26,35.2,35.24,25900.0,33.4322,33.4512,33.3943,33.4322,25900.0
2009-05-21 12:45:00,35.24,35.27,35.2,35.24,21900.0,33.4322,33.4607,33.3943,33.4322,21900.0
2009-05-21 12:50:00,35.24,35.25,35.15,35.2,31700.0,33.4322,33.4417,33.3469,33.3943,31700.0
2009-05-21 12:55:00,35.2,35.29,35.19,35.26,25900.0,33.3943,33.4797,33.3848,33.4512,25900.0
2009-05-21 13:00:00,35.25,35.29,35.24,35.25,13000.0,33.4417,33.4797,33.4322,33.4417,13000.0
2009-05-21 13:05:00,35.24,35.27,35.23,35.24,15600.0,33.4322,33.4607,33.4227,33.4322,15600.0
2009-05-21 13:10:00,35.25,35.27,35.24,35.26,12000.0,33.4417,33.4607,33.4322,33.4512,12000.0
2009-05-21 13:15:00,35.26,35.32,35.26,35.29,30900.0,33.4512,33.5081,33.4512,33.4797,30900.0
2009-05-21 13:20:00,35.29,35.32,35.29,35.32,28500.0,33.4797,33.5081,33.4797,33.5081,28500.0
2009-05-21 13:25:00,35.31,35.34,35.29,35.34,38000.0,33.4986,33.5271,33.4797,33.5271,38000.0
2009-05-21 13:30:00,35.34,35.34,35.26,35.29,145000.0,33.5271,33.5271,33.4512,33.4797,145000.0
2009-05-21 13:35:00,35.29,35.33,35.24,35.28,104100.0,33.4797,33.5176,33.4322,33.4702,104100.0
2009-05-21 13:40:00,35.28,35.31,35.27,35.3,61000.0,33.4702,33.4986,33.4607,33.4892,61000.0
2009-05-21 13:45:00,35.3,35.35,35.28,35.33,65700.0,33.4892,33.5366,33.4702,33.5176,65700.0
2009-05-21 13:50:00,35.33,35.34,35.26,35.26,30600.0,33.5176,33.5271,33.4512,33.4512,30600.0
2009-05-21 13:55:00,35.27,35.31,35.26,35.28,14000.0,33.4607,33.4986,33.4512,33.4702,14000.0
2009-05-21 14:00:00,35.29,35.34,35.25,35.25,55100.0,33.4797,33.5271,33.4417,33.4417,55100.0
2009-05-21 14:05:00,35.24,35.25,35.21,35.22,74400.0,33.4322,33.4417,33.4038,33.4133,74400.0
2009-05-21 14:10:00,35.22,35.22,35.2,35.21,50600.0,33.4133,33.4133,33.3943,33.4038,50600.0
2009-05-21 14:15:00,35.21,35.22,35.12,35.14,77300.0,33.4038,33.4133,33.3184,33.3374,77300.0
2009-05-21 14:20:00,35.14,35.17,35.13,35.15,35300.0,33.3374,33.3658,33.3279,33.3469,35300.0
2009-05-21 14:25:00,35.16,35.19,35.14,35.15,31800.0,33.3563,33.3848,33.3374,33.3469,31800.0
2009-05-21 14:30:00,35.15,35.2,35.13,35.2,24900.0,33.3469,33.3943,33.3279,33.3943,24900.0
2009-05-21 14:35:00,35.21,35.22,35.16,35.17,53400.0,33.4038,33.4133,33.3563,33.3658,53400.0
2009-05-21 14:40:00,35.17,35.2,35.12,35.19,59300.0,33.3658,33.3943,33.3184,33.3848,59300.0
2009-05-21 14:45:00,35.19,35.19,35.13,35.19,38500.0,33.3848,33.3848,33.3279,33.3848,38500.0
2009-05-21 14:50:00,35.18,35.18,35.12,35.16,24000.0,33.3753,33.3753,33.3184,33.3563,24000.0
2009-05-21 14:55:00,35.16,35.22,35.15,35.2,38800.0,33.3563,33.4133,33.3469,33.3943,38800.0
2009-05-21 15:00:00,35.2,35.26,35.18,35.25,29500.0,33.3943,33.4512,33.3753,33.4417,29500.0
2009-05-21 15:05:00,35.26,35.26,35.18,35.2,37100.0,33.4512,33.4512,33.3753,33.3943,37100.0
2009-05-21 15:10:00,35.2,35.24,35.2,35.2,40000.0,33.3943,33.4322,33.3943,33.3943,40000.0
2009-05-21 15:15:00,35.21,35.25,35.19,35.23,96400.0,33.4038,33.4417,33.3848,33.4227,96400.0
2009-05-21 15:20:00,35.24,35.26,35.22,35.24,41700.0,33.4322,33.4512,33.4133,33.4322,41700.0
2009-05-21 15:25:00,35.24,35.25,35.17,35.22,58300.0,33.4322,33.4417,33.3658,33.4133,58300.0
2009-05-21 15:30:00,35.22,35.29,35.22,35.25,82700.0,33.4133,33.4797,33.4133,33.4417,82700.0
2009-05-21 15:35:00,35.24,35.24,35.2,35.2,30200.0,33.4322,33.4322,33.3943,33.3943,30200.0
2009-05-21 15:40:00,35.2,35.26,35.19,35.26,87100.0,33.3943,33.4512,33.3848,33.4512,87100.0
2009-05-21 15:45:00,35.24,35.37,35.24,35.28,144300.0,33.4322,33.5556,33.4322,33.4702,144300.0
2009-05-21 15:50:00,35.27,35.33,35.22,35.29,77200.0,33.4607,33.5176,33.4133,33.4797,77200.0
2009-05-21 15:55:00,35.29,35.31,35.23,35.29,213100.0,33.4797,33.4986,33.4227,33.4797,213100.0
2009-05-22 09:30:00,35.33,35.63,35.33,35.62,31600.0,33.5176,33.8022,33.5176,33.7927,31600.0
2009-05-22 09:35:00,35.62,35.64,35.3,35.4,46100.0,33.7927,33.8117,33.4892,33.584,46100.0
2009-05-22 09:40:00,35.39,35.46,35.35,35.38,33500.0,33.5745,33.6409,33.5366,33.5651,33500.0
2009-05-22 09:45:00,35.38,35.53,35.35,35.52,47200.0,33.5651,33.7074,33.5366,33.6979,47200.0
2009-05-22 09:50:00,35.52,35.56,35.47,35.51,60100.0,33.6979,33.7358,33.6504,33.6884,60100.0
2009-05-22 09:55:00,35.5,35.65,35.5,35.63,61800.0,33.6789,33.8212,33.6789,33.8022,61800.0
2009-05-22 10:00:00,35.64,35.83,35.64,35.82,84500.0,33.8117,33.992,33.8117,33.9825,84500.0
2009-05-22 10:05:00,35.82,35.97,35.82,35.96,146500.0,33.9825,34.1248,33.9825,34.1153,146500.0
2009-05-22 10:10:00,35.96,36.23,35.95,36.22,203400.0,34.1153,34.3714,34.1058,34.362,203400.0
2009-05-22 10:15:00,36.21,36.4,36.16,36.29,133100.0,34.3525,34.5327,34.305,34.4284,133100.0
2009-05-22 10:20:00,36.29,36.35,36.19,36.2,85600.0,34.4284,34.4853,34.3335,34.343,85600.0
2009-05-22 10:25:00,36.2,36.27,36.14,36.21,99700.0,34.343,34.4094,34.2861,34.3525,99700.0
2009-05-22 10:30:00,36.21,36.21,36.08,36.16,60700.0,34.3525,34.3525,34.2291,34.305,60700.0
2009-05-22 10:35:00,36.16,36.16,36.1,36.13,63600.0,34.305,34.305,34.2481,34.2766,63600.0
2009-05-22 10:40:00,36.11,36.28,36.07,36.27,50400.0,34.2576,34.4189,34.2197,34.4094,50400.0
2009-05-22 10:45:00,36.27,36.3,36.2,36.22,84500.0,34.4094,34.4379,34.343,34.362,84500.0
2009-05-22 10:50:00,36.22,36.3,36.17,36.19,47300.0,34.362,34.4379,34.3145,34.3335,47300.0
2009-05-22 10:55:00,36.18,36.22,36.16,36.22,73200.0,34.324,34.362,34.305,34.362,73200.0
2009-05-22 11:00:00,36.21,36.23,36.18,36.19,81100.0,34.3525,34.3714,34.324,34.3335,81100.0
2009-05-22 11:05:00,36.2,36.27,36.19,36.27,90600.0,34.343,34.4094,34.3335,34.4094,90600.0
2009-05-22 11:10:00,36.26,36.28,36.23,36.24,29700.0,34.3999,34.4189,34.3714,34.3809,29700.0
2009-05-22 11:15:00,36.25,36.26,36.23,36.24,29000.0,34.3904,34.3999,34.3714,34.3809,29000.0
2009-05-22 11:20:00,36.25,36.27,36.2,36.2,23400.0,34.3904,34.4094,34.343,34.343,23400.0
2009-05-22 11:25:00,36.2,36.2,36.15,36.15,20600.0,34.343,34.343,34.2956,34.2956,20600.0
2009-05-22 11:30:00,36.15,36.15,36.1,36.1,29500.0,34.2956,34.2956,34.2481,34.2481,29500.0
2009-05-22 11:35:00,36.1,36.12,36.1,36.11,20700.0,34.2481,34.2671,34.2481,34.2576,20700.0
2009-05-22 11:40:00,36.11,36.11,36.07,36.1,54400.0,34.2576,34.2576,34.2197,34.2481,54400.0
2009-05-22 11:45:00,36.1,36.32,36.1,36.31,61000.0,34.2481,34.4568,34.2481,34.4473,61000.0
2009-05-22 11:50:00,36.3,36.35,36.25,36.34,51000.0,34.4379,34.4853,34.3904,34.4758,51000.0
2009-05-22 11:55:00,36.34,36.37,36.3,36.35,46000.0,34.4758,34.5043,34.4379,34.4853,46000.0
2009-05-22 12:00:00,36.34,36.37,36.28,36.28,41200.0,34.4758,34.5043,34.4189,34.4189,41200.0
2009-05-22 12:05:00,36.28,36.34,36.27,36.34,15200.0,34.4189,34.4758,34.4094,34.4758,15200.0
2009-05-22 12:10:00,36.33,36.38,36.33,36.34,30000.0,34.4663,34.5138,34.4663,34.4758,30000.0
2009-05-22 12:15:00,36.34,36.35,36.28,36.33,27700.0,34.4758,34.4853,34.4189,34.4663,27700.0
2009-05-22 12:20:00,36.34,36.34,36.25,36.26,36100.0,34.4758,34.4758,34.3904,34.3999,36100.0
2009-05-22 12:25:00,36.26,36.28,36.2,36.25,41600.0,34.3999,34.4189,34.343,34.3904,41600.0
2009-05-22 12:30:00,36.24,36.26,36.23,36.25,44100.0,34.3809,34.3999,34.3714,34.3904,44100.0
2009-05-22 12:35:00,36.25,36.25,36.2,36.21,39600.0,34.3904,34.3904,34.343,34.3525,39600.0
2009-05-22 12:40:00,36.21,36.25,36.19,36.19,25700.0,34.3525,34.3904,34.3335,34.3335,25700.0
2009-05-22 12:45:00,36.18,36.22,36.18,36.2,24900.0,34.324,34.362,34.324,34.343,24900.0
2009-05-22 12:50:00,36.2,36.23,36.18,36.21,30500.0,34.343,34.3714,34.324,34.3525,30500.0
2009-05-22 12:55:00,36.22,36.25,36.21,36.24,20700.0,34.362,34.3904,34.3525,34.3809,20700.0
2009-05-22 13:00:00,36.24,36.31,36.24,36.3,40300.0,34.3809,34.4473,34.3809,34.4379,40300.0
2009-05-22 13:05:00,36.3,36.35,36.3,36.35,20700.0,34.4379,34.4853,34.4379,34.4853,20700.0
2009-05-22 13:10:00,36.35,36.39,36.34,36.39,58900.0,34.4853,34.5232,34.4758,34.5232,58900.0
2009-05-22 13:15:00,36.39,36.45,36.38,36.41,52400.0,34.5232,34.5802,34.5138,34.5422,52400.0
2009-05-22 13:20:00,36.41,36.46,36.39,36.46,29000.0,34.5422,34.5897,34.5232,34.5897,29000.0
2009-05-22 13:25:00,36.46,36.48,36.41,36.41,44800.0,34.5897,34.6086,34.5422,34.5422,44800.0
2009-05-22 13:30:00,36.42,36.42,36.34,36.38,47200.0,34.5517,34.5517,34.4758,34.5138,47200.0
2009-05-22 13:35:00,36.38,36.38,36.34,36.37,28900.0,34.5138,34.5138,34.4758,34.5043,28900.0
2009-05-22 13:40:00,36.36,36.43,36.36,36.43,30800.0,34.4948,34.5612,34.4948,34.5612,30800.0
2009-05-22 13:45:00,36.43,36.52,36.43,36.51,180400.0,34.5612,34.6466,34.5612,34.6371,180400.0
2009-05-22 13:50:00,36.51,36.57,36.51,36.56,32100.0,34.6371,34.694,34.6371,34.6845,32100.0
2009-05-22 13:55:00,36.57,36.66,36.56,36.66,125100.0,34.694,34.7794,34.6845,34.7794,125100.0
2009-05-22 14:00:00,36.67,36.68,36.61,36.62,106000.0,34.7889,34.7984,34.732,34.7414,106000.0
2009-05-22 14:05:00,36.62,36.66,36.62,36.63,49900.0,34.7414,34.7794,34.7414,34.7509,49900.0
2009-05-22 14:10:00,36.64,36.67,36.57,36.58,39900.0,34.7604,34.7889,34.694,34.7035,39900.0
2009-05-22 14:15:00,36.58,36.59,36.56,36.58,29100.0,34.7035,34.713,34.6845,34.7035,29100.0
2009-05-22 14:20:00,36.58,36.59,36.49,36.51,56500.0,34.7035,34.713,34.6181,34.6371,56500.0
2009-05-22 14:25:00,36.51,36.51,36.47,36.47,33400.0,34.6371,34.6371,34.5991,34.5991,33400.0
2009-05-22 14:30:00,36.47,36.49,36.43,36.44,34700.0,34.5991,34.6181,34.5612,34.5707,34700.0
2009-05-22 14:35:00,36.43,36.47,36.43,36.45,21500.0,34.5612,34.5991,34.5612,34.5802,21500.0
2009-05-22 14:40:00,36.46,36.53,36.44,36.47,72000.0,34.5897,34.6561,34.5707,34.5991,72000.0
2009-05-22 14:45:00,36.47,36.48,36.45,36.46,31500.0,34.5991,34.6086,34.5802,34.5897,31500.0
2009-05-22 14:50:00,36.47,36.48,36.44,36.45,41300.0,34.5991,34.6086,34.5707,34.5802,41300.0
2009-05-22 14:55:00,36.45,36.49,36.45,36.49,31900.0,34.5802,34.6181,34.5802,34.6181,31900.0
2009-05-22 15:00:00,36.49,36.61,36.47,36.61,82600.0,34.6181,34.732,34.5991,34.732,82600.0
2009-05-22 15:05:00,36.62,36.67,36.6,36.66,70000.0,34.7414,34.7889,34.7225,34.7794,70000.0
2009-05-22 15:10:00,36.65,36.69,36.63,36.65,45400.0,34.7699,34.8079,34.7509,34.7699,45400.0
2009-05-22 15:15:00,36.64,36.65,36.51,36.58,45600.0,34.7604,34.7699,34.6371,34.7035,45600.0
2009-05-22 15:20:00,36.58,36.58,36.47,36.48,48600.0,34.7035,34.7035,34.5991,34.6086,48600.0
2009-05-22 15:25:00,36.46,36.5,36.42,36.49,63600.0,34.5897,34.6276,34.5517,34.6181,63600.0
2009-05-22 15:30:00,36.5,36.5,36.43,36.44,75500.0,34.6276,34.6276,34.5612,34.5707,75500.0
2009-05-22 15:35:00,36.43,36.48,36.41,36.47,65800.0,34.5612,34.6086,34.5422,34.5991,65800.0
2009-05-22 15:40:00,36.47,36.51,36.45,36.48,79500.0,34.5991,34.6371,34.5802,34.6086,79500.0
2009-05-22 15:45:00,36.49,36.49,36.28,36.32,156800.0,34.6181,34.6181,34.4189,34.4568,156800.0
2009-05-22 15:50:00,36.31,36.32,36.24,36.29,111300.0,34.4473,34.4568,34.3809,34.4284,111300.0
2009-05-22 15:55:00,36.3,36.33,36.27,36.27,164300.0,34.4379,34.4663,34.4094,34.4094,164300.0
2009-05-26 09:30:00,37.0,37.0,36.33,36.33,151700.0,35.1019,35.1019,34.4663,34.4663,151700.0
2009-05-26 09:35:00,36.33,36.67,36.27,36.37,105100.0,34.4663,34.7889,34.4094,34.5043,105100.0
2009-05-26 09:40:00,36.37,36.65,36.3,36.62,70300.0,34.5043,34.7699,34.4379,34.7414,70300.0
2009-05-26 09:45:00,36.62,36.72,36.54,36.72,53400.0,34.7414,34.8363,34.6655,34.8363,53400.0
2009-05-26 09:50:00,36.72,36.88,36.71,36.78,63900.0,34.8363,34.9881,34.8268,34.8932,63900.0
2009-05-26 09:55:00,36.79,36.87,36.79,36.85,46900.0,34.9027,34.9786,34.9027,34.9596,46900.0
2009-05-26 10:00:00,36.86,37.05,36.85,37.04,301200.0,34.9691,35.1494,34.9596,35.1399,301200.0
2009-05-26 10:05:00,37.04,37.39,37.0,37.33,156200.0,35.1399,35.4719,35.1019,35.415,156200.0
2009-05-26 10:10:00,37.34,37.47,37.26,37.38,94900.0,35.4245,35.5478,35.3486,35.4625,94900.0
2009-05-26 10:15:00,37.39,37.47,37.25,37.28,143300.0,35.4719,35.5478,35.3391,35.3676,143300.0
2009-05-26 10:20:00,37.28,37.28,37.12,37.21,66900.0,35.3676,35.3676,35.2158,35.3012,66900.0
2009-05-26 10:25:00,37.21,37.24,37.16,37.24,85900.0,35.3012,35.3296,35.2537,35.3296,85900.0
2009-05-26 10:30:00,37.22,37.25,37.08,37.14,98900.0,35.3107,35.3391,35.1778,35.2348,98900.0
2009-05-26 10:35:00,37.15,37.32,37.13,37.15,52200.0,35.2443,35.4055,35.2253,35.2443,52200.0
2009-05-26 10:40:00,37.15,37.17,37.11,37.15,34000.0,35.2443,35.2632,35.2063,35.2443,34000.0
2009-05-26 10:45:00,37.15,37.16,37.13,37.15,51900.0,35.2443,35.2537,35.2253,35.2443,51900.0
2009-05-26 10:50:00,37.15,37.23,37.14,37.2,127800.0,35.2443,35.3202,35.2348,35.2917,127800.0
2009-05-26 10:55:00,37.2,37.24,37.17,37.24,34300.0,35.2917,35.3296,35.2632,35.3296,34300.0
2009-05-26 11:00:00,37.24,37.26,37.16,37.19,128700.0,35.3296,35.3486,35.2537,35.2822,128700.0
2009-05-26 11:05:00,37.19,37.23,37.18,37.19,43300.0,35.2822,35.3202,35.2727,35.2822,43300.0
2009-05-26 11:10:00,37.17,37.31,37.17,37.3,35000.0,35.2632,35.396,35.2632,35.3866,35000.0
2009-05-26 11:15:00,37.3,37.45,37.29,37.42,219200.0,35.3866,35.5289,35.3771,35.5004,219200.0
2009-05-26 11:20:00,37.44,37.45,37.38,37.4,46500.0,35.5194,35.5289,35.4625,35.4814,46500.0
2009-05-26 11:25:00,37.4,37.41,37.34,37.36,36900.0,35.4814,35.4909,35.4245,35.4435,36900.0
2009-05-26 11:30:00,37.36,37.38,37.34,37.35,26100.0,35.4435,35.4625,35.4245,35.434,26100.0
2009-05-26 11:35:00,37.35,37.35,37.33,37.34,27800.0,35.434,35.434,35.415,35.4245,27800.0
2009-05-26 11:40:00,37.35,37.43,37.35,37.42,40300.0,35.434,35.5099,35.434,35.5004,40300.0
2009-05-26 11:45:00,37.41,37.44,37.4,37.44,200700.0,35.4909,35.5194,35.4814,35.5194,200700.0
2009-05-26 11:50:00,37.44,37.5,37.44,37.49,48400.0,35.5194,35.5763,35.5194,35.5668,48400.0
2009-05-26 11:55:00,37.49,37.53,37.48,37.49,108600.0,35.5668,35.6048,35.5573,35.5668,108600.0
2009-05-26 12:00:00,37.5,37.51,37.46,37.51,44300.0,35.5763,35.5858,35.5384,35.5858,44300.0
2009-05-26 12:05:00,37.51,37.51,37.47,37.48,36400.0,35.5858,35.5858,35.5478,35.5573,36400.0
2009-05-26 12:10:00,37.49,37.5,37.49,37.5,42400.0,35.5668,35.5763,35.5668,35.5763,42400.0
2009-05-26 12:15:00,37.5,37.61,37.49,37.6,36000.0,35.5763,35.6807,35.5668,35.6712,36000.0
2009-05-26 12:20:00,37.61,37.66,37.6,37.65,57900.0,35.6807,35.7281,35.6712,35.7186,57900.0
2009-05-26 12:25:00,37.65,37.65,37.58,37.63,125900.0,35.7186,35.7186,35.6522,35.6996,125900.0
2009-05-26 12:30:00,37.64,37.71,37.62,37.71,80800.0,35.7091,35.7755,35.6901,35.7755,80800.0
2009-05-26 12:35:00,37.71,37.82,37.71,37.81,145700.0,35.7755,35.8799,35.7755,35.8704,145700.0
2009-05-26 12:40:00,37.8,37.87,37.78,37.85,140500.0,35.8609,35.9273,35.8419,35.9083,140500.0
2009-05-26 12:45:00,37.85,37.98,37.83,37.97,141100.0,35.9083,36.0317,35.8894,36.0222,141100.0
2009-05-26 12:50:00,37.97,38.1,37.96,38.01,250400.0,36.0222,36.1455,36.0127,36.0601,250400.0
2009-05-26 12:55:00,38.01,38.12,37.98,38.02,100900.0,36.0601,36.1645,36.0317,36.0696,100900.0
2009-05-26 13:00:00,38.02,38.07,38.0,38.07,52100.0,36.0696,36.1171,36.0507,36.1171,52100.0
2009-05-26 13:05:00,38.07,38.1,38.03,38.04,48400.0,36.1171,36.1455,36.0791,36.0886,48400.0
2009-05-26 13:10:00,38.05,38.13,38.01,38.07,261800.0,36.0981,36.174,36.0601,36.1171,261800.0
2009-05-26 13:15:00,38.07,38.09,37.97,37.99,126000.0,36.1171,36.136,36.0222,36.0412,126000.0
2009-05-26 13:20:00,37.99,37.99,37.85,37.86,154000.0,36.0412,36.0412,35.9083,35.9178,154000.0
2009-05-26 13:25:00,37.86,37.88,37.8,37.8,87300.0,35.9178,35.9368,35.8609,35.8609,87300.0
2009-05-26 13:30:00,37.81,37.91,37.8,37.86,139400.0,35.8704,35.9653,35.8609,35.9178,139400.0
2009-05-26 13:35:00,37.85,37.89,37.83,37.83,130500.0,35.9083,35.9463,35.8894,35.8894,130500.0
2009-05-26 13:40:00,37.82,37.92,37.8,37.92,35400.0,35.8799,35.9748,35.8609,35.9748,35400.0
2009-05-26 13:45:00,37.92,38.01,37.92,38.0,80900.0,35.9748,36.0601,35.9748,36.0507,80900.0
2009-05-26 13:50:00,38.0,38.01,37.98,37.98,60700.0,36.0507,36.0601,36.0317,36.0317,60700.0
2009-05-26 13:55:00,37.98,38.03,37.96,37.96,75700.0,36.0317,36.0791,36.0127,36.0127,75700.0
2009-05-26 14:00:00,37.97,38.05,37.96,38.05,68800.0,36.0222,36.0981,36.0127,36.0981,68800.0
2009-05-26 14:05:00,38.05,38.1,38.03,38.1,47400.0,36.0981,36.1455,36.0791,36.1455,47400.0
2009-05-26 14:10:00,38.11,38.12,38.05,38.06,42400.0,36.155,36.1645,36.0981,36.1076,42400.0
2009-05-26 14:15:00,38.06,38.21,38.05,38.17,81900.0,36.1076,36.2499,36.0981,36.2119,81900.0
2009-05-26 14:20:00,38.18,38.24,38.14,38.15,112200.0,36.2214,36.2783,36.1835,36.193,112200.0
2009-05-26 14:25:00,38.14,38.14,38.07,38.09,36900.0,36.1835,36.1835,36.1171,36.136,36900.0
2009-05-26 14:30:00,38.09,38.14,38.06,38.11,67500.0,36.136,36.1835,36.1076,36.155,67500.0
2009-05-26 14:35:00,38.12,38.12,38.07,38.07,57800.0,36.1645,36.1645,36.1171,36.1171,57800.0
2009-05-26 14:40:00,38.07,38.17,38.07,38.13,48200.0,36.1171,36.2119,36.1171,36.174,48200.0
2009-05-26 14:45:00,38.13,38.13,38.06,38.06,79200.0,36.174,36.174,36.1076,36.1076,79200.0
2009-05-26 14:50:00,38.06,38.07,38.0,38.04,70200.0,36.1076,36.1171,36.0507,36.0886,70200.0
2009-05-26 14:55:00,38.04,38.09,38.01,38.07,87500.0,36.0886,36.136,36.0601,36.1171,87500.0
2009-05-26 15:00:00,38.06,38.07,38.0,38.01,57600.0,36.1076,36.1171,36.0507,36.0601,57600.0
2009-05-26 15:05:00,38.0,38.0,37.94,37.99,68700.0,36.0507,36.0507,35.9937,36.0412,68700.0
2009-05-26 15:10:00,37.99,38.04,37.96,37.97,64300.0,36.0412,36.0886,36.0127,36.0222,64300.0
2009-05-26 15:15:00,37.97,37.97,37.89,37.94,91500.0,36.0222,36.0222,35.9463,35.9937,91500.0
2009-05-26 15:20:00,37.93,37.99,37.93,37.98,59400.0,35.9842,36.0412,35.9842,36.0317,59400.0
2009-05-26 15:25:00,37.97,38.03,37.97,38.0,51300.0,36.0222,36.0791,36.0222,36.0507,51300.0
2009-05-26 15:30:00,38.01,38.01,37.91,37.97,98100.0,36.0601,36.0601,35.9653,36.0222,98100.0
2009-05-26 15:35:00,37.98,37.98,37.86,37.89,59700.0,36.0317,36.0317,35.9178,35.9463,59700.0
2009-05-26 15:40:00,37.89,37.93,37.85,37.89,88700.0,35.9463,35.9842,35.9083,35.9463,88700.0
2009-05-26 15:45:00,37.89,37.9,37.81,37.88,97400.0,35.9463,35.9558,35.8704,35.9368,97400.0
2009-05-26 15:50:00,37.9,37.98,37.87,37.94,79800.0,35.9558,36.0317,35.9273,35.9937,79800.0
2009-05-26 15:55:00,37.94,38.03,37.93,38.01,120200.0,35.9937,36.0791,35.9842,36.0601,120200.0
2009-05-27 09:30:00,38.06,38.27,37.6,38.22,79300.0,36.1076,36.3068,35.6712,36.2594,79300.0
2009-05-27 09:35:00,38.22,38.39,37.98,38.0,63100.0,36.2594,36.4206,36.0317,36.0507,63100.0
2009-05-27 09:40:00,38.0,38.08,37.93,37.98,74400.0,36.0507,36.1265,35.9842,36.0317,74400.0
2009-05-27 09:45:00,37.98,38.03,37.95,37.99,252500.0,36.0317,36.0791,36.0032,36.0412,252500.0
2009-05-27 09:50:00,37.98,38.04,37.96,37.97,96100.0,36.0317,36.0886,36.0127,36.0222,96100.0
2009-05-27 09:55:00,37.97,38.05,37.94,38.05,89900.0,36.0222,36.0981,35.9937,36.0981,89900.0
2009-05-27 10:00:00,38.05,38.21,38.0,38.04,115800.0,36.0981,36.2499,36.0507,36.0886,115800.0
2009-05-27 10:05:00,38.03,38.15,37.99,38.12,48800.0,36.0791,36.193,36.0412,36.1645,48800.0
2009-05-27 10:10:00,38.1,38.25,38.09,38.25,53600.0,36.1455,36.2878,36.136,36.2878,53600.0
2009-05-27 10:15:00,38.25,38.33,38.22,38.26,86300.0,36.2878,36.3637,36.2594,36.2973,86300.0
2009-05-27 10:20:00,38.27,38.5,38.27,38.5,100100.0,36.3068,36.525,36.3068,36.525,100100.0
2009-05-27 10:25:00,38.5,38.66,38.44,38.64,235900.0,36.525,36.6768,36.4681,36.6578,235900.0
2009-05-27 10:30:00,38.64,38.68,38.52,38.62,125200.0,36.6578,36.6958,36.544,36.6388,125200.0
2009-05-27 10:35:00,38.62,38.74,38.62,38.74,89900.0,36.6388,36.7527,36.6388,36.7527,89900.0
2009-05-27 10:40:00,38.74,38.78,38.55,38.61,69100.0,36.7527,36.7906,36.5724,36.6294,69100.0
2009-05-27 10:45:00,38.6,38.69,38.5,38.6,50800.0,36.6199,36.7053,36.525,36.6199,50800.0
2009-05-27 10:50:00,38.59,38.71,38.59,38.66,99200.0,36.6104,36.7242,36.6104,36.6768,99200.0
2009-05-27 10:55:00,38.66,38.71,38.65,38.71,61100.0,36.6768,36.7242,36.6673,36.7242,61100.0
2009-05-27 11:00:00,38.7,38.77,38.7,38.73,82800.0,36.7147,36.7812,36.7147,36.7432,82800.0
2009-05-27 11:05:00,38.74,38.75,38.6,38.66,127900.0,36.7527,36.7622,36.6199,36.6768,127900.0
2009-05-27 11:10:00,38.66,38.83,38.62,38.75,62600.0,36.6768,36.8381,36.6388,36.7622,62600.0
2009-05-27 11:15:00,38.75,38.75,38.69,38.74,40700.0,36.7622,36.7622,36.7053,36.7527,40700.0
2009-05-27 11:20:00,38.74,38.75,38.69,38.72,53200.0,36.7527,36.7622,36.7053,36.7337,53200.0
2009-05-27 11:25:00,38.71,38.77,38.7,38.71,48900.0,36.7242,36.7812,36.7147,36.7242,48900.0
2009-05-27 11:30:00,38.71,38.74,38.65,38.7,27000.0,36.7242,36.7527,36.6673,36.7147,27000.0
2009-05-27 11:35:00,38.69,38.78,38.67,38.78,128500.0,36.7053,36.7906,36.6863,36.7906,128500.0
2009-05-27 11:40:00,38.78,38.79,38.7,38.7,55300.0,36.7906,36.8001,36.7147,36.7147,55300.0
2009-05-27 11:45:00,38.7,38.71,38.67,38.68,18900.0,36.7147,36.7242,36.6863,36.6958,18900.0
2009-05-27 11:50:00,38.68,38.71,38.57,38.6,69200.0,36.6958,36.7242,36.5914,36.6199,69200.0
2009-05-27 11:55:00,38.59,38.63,38.53,38.56,53300.0,36.6104,36.6483,36.5535,36.5819,53300.0
2009-05-27 12:00:00,38.56,38.57,38.48,38.49,70500.0,36.5819,36.5914,36.506,36.5155,70500.0
2009-05-27 12:05:00,38.5,38.51,38.47,38.49,51500.0,36.525,36.5345,36.4965,36.5155,51500.0
2009-05-27 12:10:00,38.49,38.52,38.46,38.49,160000.0,36.5155,36.544,36.4871,36.5155,160000.0
2009-05-27 12:15:00,38.5,38.52,38.41,38.42,51100.0,36.525,36.544,36.4396,36.4491,51100.0
2009-05-27 12:20:00,38.42,38.43,38.37,38.41,51400.0,36.4491,36.4586,36.4017,36.4396,51400.0
2009-05-27 12:25:00,38.41,38.44,38.39,38.41,83200.0,36.4396,36.4681,36.4206,36.4396,83200.0
2009-05-27 12:30:00,38.42,38.43,38.38,38.39,55100.0,36.4491,36.4586,36.4112,36.4206,55100.0
2009-05-27 12:35:00,38.39,38.4,38.31,38.32,156000.0,36.4206,36.4301,36.3447,36.3542,156000.0
2009-05-27 12:40:00,38.33,38.33,38.26,38.26,77200.0,36.3637,36.3637,36.2973,36.2973,77200.0
2009-05-27 12:45:00,38.27,38.28,38.25,38.27,26900.0,36.3068,36.3163,36.2878,36.3068,26900.0
2009-05-27 12:50:00,38.27,38.33,38.26,38.26,53900.0,36.3068,36.3637,36.2973,36.2973,53900.0
2009-05-27 12:55:00,38.26,38.29,38.25,38.29,13300.0,36.2973,36.3258,36.2878,36.3258,13300.0
2009-05-27 13:00:00,38.29,38.4,38.28,38.4,34200.0,36.3258,36.4301,36.3163,36.4301,34200.0
2009-05-27 13:05:00,38.4,38.4,38.35,38.38,17500.0,36.4301,36.4301,36.3827,36.4112,17500.0
2009-05-27 13:10:00,38.38,38.42,38.37,38.41,22200.0,36.4112,36.4491,36.4017,36.4396,22200.0
2009-05-27 13:15:00,38.42,38.45,38.41,38.42,11100.0,36.4491,36.4776,36.4396,36.4491,11100.0
2009-05-27 13:20:00,38.42,38.45,38.4,38.45,29300.0,36.4491,36.4776,36.4301,36.4776,29300.0
2009-05-27 13:25:00,38.45,38.48,38.44,38.46,56100.0,36.4776,36.506,36.4681,36.4871,56100.0
2009-05-27 13:30:00,38.46,38.46,38.39,38.44,38200.0,36.4871,36.4871,36.4206,36.4681,38200.0
2009-05-27 13:35:00,38.43,38.43,38.28,38.31,93800.0,36.4586,36.4586,36.3163,36.3447,93800.0
2009-05-27 13:40:00,38.31,38.31,38.26,38.31,38700.0,36.3447,36.3447,36.2973,36.3447,38700.0
2009-05-27 13:45:00,38.31,38.34,38.25,38.27,55600.0,36.3447,36.3732,36.2878,36.3068,55600.0
2009-05-27 13:50:00,38.27,38.27,38.1,38.12,73800.0,36.3068,36.3068,36.1455,36.1645,73800.0
2009-05-27 13:55:00,38.12,38.12,38.07,38.1,33000.0,36.1645,36.1645,36.1171,36.1455,33000.0
2009-05-27 14:00:00,38.1,38.11,38.08,38.11,47400.0,36.1455,36.155,36.1265,36.155,47400.0
2009-05-27 14:05:00,38.11,38.14,38.08,38.13,29300.0,36.155,36.1835,36.1265,36.174,29300.0
2009-05-27 14:10:00,38.13,38.14,38.1,38.13,22400.0,36.174,36.1835,36.1455,36.174,22400.0
2009-05-27 14:15:00,38.13,38.26,38.11,38.25,45500.0,36.174,36.2973,36.155,36.2878,45500.0
2009-05-27 14:20:00,38.25,38.25,38.14,38.18,202500.0,36.2878,36.2878,36.1835,36.2214,202500.0
2009-05-27 14:25:00,38.18,38.21,38.17,38.2,20500.0,36.2214,36.2499,36.2119,36.2404,20500.0
2009-05-27 14:30:00,38.19,38.22,38.18,38.19,44100.0,36.2309,36.2594,36.2214,36.2309,44100.0
2009-05-27 14:35:00,38.19,38.21,38.14,38.18,33300.0,36.2309,36.2499,36.1835,36.2214,33300.0
2009-05-27 14:40:00,38.19,38.22,38.17,38.2,70900.0,36.2309,36.2594,36.2119,36.2404,70900.0
2009-05-27 14:45:00,38.21,38.28,38.2,38.25,26300.0,36.2499,36.3163,36.2404,36.2878,26300.0
2009-05-27 14:50:00,38.25,38.29,38.25,38.28,32500.0,36.2878,36.3258,36.2878,36.3163,32500.0
2009-05-27 14:55:00,38.28,38.29,38.23,38.26,45600.0,36.3163,36.3258,36.2689,36.2973,45600.0
2009-05-27 15:00:00,38.27,38.34,38.26,38.33,57200.0,36.3068,36.3732,36.2973,36.3637,57200.0
2009-05-27 15:05:00,38.34,38.36,38.3,38.3,77600.0,36.3732,36.3922,36.3353,36.3353,77600.0
2009-05-27 15:10:00,38.31,38.31,38.24,38.29,48800.0,36.3447,36.3447,36.2783,36.3258,48800.0
2009-05-27 15:15:00,38.28,38.31,38.21,38.23,129000.0,36.3163,36.3447,36.2499,36.2689,129000.0
2009-05-27 15:20:00,38.22,38.24,38.07,38.08,101000.0,36.2594,36.2783,36.1171,36.1265,101000.0
2009-05-27 15:25:00,38.08,38.1,38.03,38.05,66800.0,36.1265,36.1455,36.0791,36.0981,66800.0
2009-05-27 15:30:00,38.05,38.09,38.02,38.02,75300.0,36.0981,36.136,36.0696,36.0696,75300.0
2009-05-27 15:35:00,38.02,38.11,38.02,38.06,125000.0,36.0696,36.155,36.0696,36.1076,125000.0
2009-05-27 15:40:00,38.06,38.17,38.05,38.14,90700.0,36.1076,36.2119,36.0981,36.1835,90700.0
2009-05-27 15:45:00,38.15,38.21,38.14,38.18,97800.0,36.193,36.2499,36.1835,36.2214,97800.0
2009-05-27 15:50:00,38.18,38.19,37.99,38.0,107700.0,36.2214,36.2309,36.0412,36.0507,107700.0
2009-05-27 15:55:00,38.0,38.03,37.94,37.98,116400.0,36.0507,36.0791,35.9937,36.0317,116400.0
2009-05-28 09:30:00,38.3,38.5,38.08,38.21,48200.0,36.3353,36.525,36.1265,36.2499,48200.0
2009-05-28 09:35:00,38.22,38.22,38.05,38.13,37600.0,36.2594,36.2594,36.0981,36.174,37600.0
2009-05-28 09:40:00,38.18,38.34,38.14,38.23,120200.0,36.2214,36.3732,36.1835,36.2689,120200.0
2009-05-28 09:45:00,38.26,38.33,38.16,38.16,92600.0,36.2973,36.3637,36.2024,36.2024,92600.0
2009-05-28 09:50:00,38.17,38.22,38.06,38.08,82600.0,36.2119,36.2594,36.1076,36.1265,82600.0
2009-05-28 09:55:00,38.08,38.1,37.78,37.79,155900.0,36.1265,36.1455,35.8419,35.8514,155900.0
2009-05-28 10:00:00,37.79,37.8,37.67,37.7,74600.0,35.8514,35.8609,35.7376,35.766,74600.0
2009-05-28 10:05:00,37.69,37.72,37.49,37.5,136900.0,35.7566,35.785,35.5668,35.5763,136900.0
2009-05-28 10:10:00,37.5,37.57,37.48,37.57,44900.0,35.5763,35.6427,35.5573,35.6427,44900.0
2009-05-28 10:15:00,37.57,37.62,37.56,37.61,44200.0,35.6427,35.6901,35.6332,35.6807,44200.0
2009-05-28 10:20:00,37.62,37.65,37.56,37.57,37500.0,35.6901,35.7186,35.6332,35.6427,37500.0
2009-05-28 10:25:00,37.57,37.66,37.45,37.56,99800.0,35.6427,35.7281,35.5289,35.6332,99800.0
2009-05-28 10:30:00,37.56,37.57,37.51,37.54,26000.0,35.6332,35.6427,35.5858,35.6142,26000.0
2009-05-28 10:35:00,37.54,37.6,37.48,37.51,24300.0,35.6142,35.6712,35.5573,35.5858,24300.0
2009-05-28 10:40:00,37.51,37.64,37.5,37.63,23900.0,35.5858,35.7091,35.5763,35.6996,23900.0
2009-05-28 10:45:00,37.63,37.63,37.53,37.6,30500.0,35.6996,35.6996,35.6048,35.6712,30500.0
2009-05-28 10:50:00,37.6,37.6,37.59,37.59,26200.0,35.6712,35.6712,35.6617,35.6617,26200.0
2009-05-28 10:55:00,37.59,37.67,37.59,37.66,33500.0,35.6617,35.7376,35.6617,35.7281,33500.0
2009-05-28 11:00:00,37.67,37.72,37.62,37.71,26000.0,35.7376,35.785,35.6901,35.7755,26000.0
2009-05-28 11:05:00,37.72,37.81,37.71,37.79,38000.0,35.785,35.8704,35.7755,35.8514,38000.0
2009-05-28 11:10:00,37.8,37.83,37.74,37.75,50600.0,35.8609,35.8894,35.804,35.8135,50600.0
2009-05-28 11:15:00,37.75,37.75,37.66,37.7,37200.0,35.8135,35.8135,35.7281,35.766,37200.0
2009-05-28 11:20:00,37.7,37.74,37.68,37.72,26700.0,35.766,35.804,35.7471,35.785,26700.0
2009-05-28 11:25:00,37.72,37.74,37.65,37.67,36900.0,35.785,35.804,35.7186,35.7376,36900.0
2009-05-28 11:30:00,37.67,37.7,37.67,37.69,22100.0,35.7376,35.766,35.7376,35.7566,22100.0
2009-05-28 11:35:00,37.69,37.7,37.61,37.62,26400.0,35.7566,35.766,35.6807,35.6901,26400.0
2009-05-28 11:40:00,37.62,37.62,37.59,37.6,26000.0,35.6901,35.6901,35.6617,35.6712,26000.0
2009-05-28 11:45:00,37.61,37.76,37.6,37.76,29000.0,35.6807,35.823,35.6712,35.823,29000.0
2009-05-28 11:50:00,37.76,37.77,37.69,37.71,39200.0,35.823,35.8324,35.7566,35.7755,39200.0
2009-05-28 11:55:00,37.71,37.73,37.68,37.7,40000.0,35.7755,35.7945,35.7471,35.766,40000.0
2009-05-28 12:00:00,37.71,37.73,37.65,37.66,20500.0,35.7755,35.7945,35.7186,35.7281,20500.0
2009-05-28 12:05:00,37.67,37.72,37.67,37.7,81600.0,35.7376,35.785,35.7376,35.766,81600.0
2009-05-28 12:10:00,37.71,37.71,37.67,37.68,27100.0,35.7755,35.7755,35.7376,35.7471,27100.0
2009-05-28 12:15:00,37.69,37.7,37.6,37.62,25300.0,35.7566,35.766,35.6712,35.6901,25300.0
2009-05-28 12:20:00,37.62,37.65,37.57,37.64,18300.0,35.6901,35.7186,35.6427,35.7091,18300.0
2009-05-28 12:25:00,37.65,37.69,37.63,37.68,9000.0,35.7186,35.7566,35.6996,35.7471,9000.0
2009-05-28 12:30:00,37.68,37.74,37.67,37.67,45000.0,35.7471,35.804,35.7376,35.7376,45000.0
2009-05-28 12:35:00,37.67,37.69,37.63,37.69,18800.0,35.7376,35.7566,35.6996,35.7566,18800.0
2009-05-28 12:40:00,37.7,37.72,37.61,37.65,27500.0,35.766,35.785,35.6807,35.7186,27500.0
2009-05-28 12:45:00,37.65,37.66,37.6,37.62,17500.0,35.7186,35.7281,35.6712,35.6901,17500.0
2009-05-28 12:50:00,37.62,37.68,37.6,37.6,22900.0,35.6901,35.7471,35.6712,35.6712,22900.0
2009-05-28 12:55:00,37.6,37.65,37.6,37.65,11500.0,35.6712,35.7186,35.6712,35.7186,11500.0
2009-05-28 13:00:00,37.65,37.82,37.64,37.82,45100.0,35.7186,35.8799,35.7091,35.8799,45100.0
2009-05-28 13:05:00,37.82,37.89,37.79,37.79,42700.0,35.8799,35.9463,35.8514,35.8514,42700.0
2009-05-28 13:10:00,37.8,38.05,37.8,38.01,53400.0,35.8609,36.0981,35.8609,36.0601,53400.0
2009-05-28 13:15:00,38.01,38.24,38.01,38.18,69000.0,36.0601,36.2783,36.0601,36.2214,69000.0
2009-05-28 13:20:00,38.17,38.22,38.11,38.15,56700.0,36.2119,36.2594,36.155,36.193,56700.0
2009-05-28 13:25:00,38.15,38.21,38.08,38.1,44600.0,36.193,36.2499,36.1265,36.1455,44600.0
2009-05-28 13:30:00,38.11,38.19,38.08,38.18,87400.0,36.155,36.2309,36.1265,36.2214,87400.0
2009-05-28 13:35:00,38.19,38.32,38.17,38.29,82300.0,36.2309,36.3542,36.2119,36.3258,82300.0
2009-05-28 13:40:00,38.29,38.35,38.28,38.34,81600.0,36.3258,36.3827,36.3163,36.3732,81600.0
2009-05-28 13:45:00,38.33,38.37,38.29,38.36,63300.0,36.3637,36.4017,36.3258,36.3922,63300.0
2009-05-28 13:50:00,38.35,38.35,38.25,38.25,31600.0,36.3827,36.3827,36.2878,36.2878,31600.0
2009-05-28 13:55:00,38.25,38.27,38.14,38.27,38500.0,36.2878,36.3068,36.1835,36.3068,38500.0
2009-05-28 14:00:00,38.27,38.28,38.18,38.21,54300.0,36.3068,36.3163,36.2214,36.2499,54300.0
2009-05-28 14:05:00,38.21,38.31,38.21,38.21,24800.0,36.2499,36.3447,36.2499,36.2499,24800.0
2009-05-28 14:10:00,38.21,38.27,38.19,38.2,23800.0,36.2499,36.3068,36.2309,36.2404,23800.0
2009-05-28 14:15:00,38.2,38.25,38.15,38.23,45100.0,36.2404,36.2878,36.193,36.2689,45100.0
2009-05-28 14:20:00,38.23,38.34,38.2,38.28,59000.0,36.2689,36.3732,36.2404,36.3163,59000.0
2009-05-28 14:25:00,38.29,38.31,38.25,38.3,42400.0,36.3258,36.3447,36.2878,36.3353,42400.0
2009-05-28 14:30:00,38.31,38.38,38.29,38.38,42900.0,36.3447,36.4112,36.3258,36.4112,42900.0
2009-05-28 14:35:00,38.38,38.39,38.3,38.31,27900.0,36.4112,36.4206,36.3353,36.3447,27900.0
2009-05-28 14:40:00,38.31,38.35,38.23,38.23,60400.0,36.3447,36.3827,36.2689,36.2689,60400.0
2009-05-28 14:45:00,38.23,38.34,38.23,38.34,26100.0,36.2689,36.3732,36.2689,36.3732,26100.0
2009-05-28 14:50:00,38.34,38.4,38.32,38.38,46000.0,36.3732,36.4301,36.3542,36.4112,46000.0
2009-05-28 14:55:00,38.38,38.4,38.33,38.35,72600.0,36.4112,36.4301,36.3637,36.3827,72600.0
2009-05-28 15:00:00,38.35,38.45,38.35,38.44,44000.0,36.3827,36.4776,36.3827,36.4681,44000.0
2009-05-28 15:05:00,38.44,38.48,38.44,38.46,43200.0,36.4681,36.506,36.4681,36.4871,43200.0
2009-05-28 15:10:00,38.46,38.47,38.3,38.33,61200.0,36.4871,36.4965,36.3353,36.3637,61200.0
2009-05-28 15:15:00,38.34,38.42,38.34,38.36,55100.0,36.3732,36.4491,36.3732,36.3922,55100.0
2009-05-28 15:20:00,38.36,38.37,38.23,38.24,54600.0,36.3922,36.4017,36.2689,36.2783,54600.0
2009-05-28 15:25:00,38.23,38.37,38.23,38.37,45700.0,36.2689,36.4017,36.2689,36.4017,45700.0
2009-05-28 15:30:00,38.37,38.47,38.36,38.45,76000.0,36.4017,36.4965,36.3922,36.4776,76000.0
2009-05-28 15:35:00,38.46,38.47,38.36,38.44,72300.0,36.4871,36.4965,36.3922,36.4681,72300.0
2009-05-28 15:40:00,38.44,38.5,38.42,38.5,81000.0,36.4681,36.525,36.4491,36.525,81000.0
2009-05-28 15:45:00,38.49,38.49,38.42,38.42,78100.0,36.5155,36.5155,36.4491,36.4491,78100.0
2009-05-28 15:50:00,38.42,38.43,38.25,38.27,67300.0,36.4491,36.4586,36.2878,36.3068,67300.0
2009-05-28 15:55:00,38.27,38.44,38.26,38.41,97000.0,36.3068,36.4681,36.2973,36.4396,97000.0
2009-05-29 09:30:00,38.43,38.7,38.06,38.36,48800.0,36.4586,36.7147,36.1076,36.3922,48800.0
2009-05-29 09:35:00,38.37,38.57,38.37,38.54,65700.0,36.4017,36.5914,36.4017,36.5629,65700.0
2009-05-29 09:40:00,38.53,38.6,38.13,38.18,87900.0,36.5535,36.6199,36.174,36.2214,87900.0
2009-05-29 09:45:00,38.16,38.34,38.02,38.02,75600.0,36.2024,36.3732,36.0696,36.0696,75600.0
2009-05-29 09:50:00,38.02,38.2,37.96,38.14,64200.0,36.0696,36.2404,36.0127,36.1835,64200.0
2009-05-29 09:55:00,38.14,38.18,38.06,38.14,67500.0,36.1835,36.2214,36.1076,36.1835,67500.0
2009-05-29 10:00:00,38.14,38.54,38.1,38.26,129800.0,36.1835,36.5629,36.1455,36.2973,129800.0
2009-05-29 10:05:00,38.27,38.49,38.27,38.48,36500.0,36.3068,36.5155,36.3068,36.506,36500.0
2009-05-29 10:10:00,38.47,38.52,38.4,38.51,47300.0,36.4965,36.544,36.4301,36.5345,47300.0
2009-05-29 10:15:00,38.51,38.63,38.5,38.59,44800.0,36.5345,36.6483,36.525,36.6104,44800.0
2009-05-29 10:20:00,38.59,38.68,38.58,38.68,52000.0,36.6104,36.6958,36.6009,36.6958,52000.0
2009-05-29 10:25:00,38.69,38.71,38.65,38.68,38200.0,36.7053,36.7242,36.6673,36.6958,38200.0
2009-05-29 10:30:00,38.68,38.74,38.6,38.61,32900.0,36.6958,36.7527,36.6199,36.6294,32900.0
2009-05-29 10:35:00,38.61,38.72,38.6,38.68,27600.0,36.6294,36.7337,36.6199,36.6958,27600.0
2009-05-29 10:40:00,38.66,38.79,38.66,38.67,47400.0,36.6768,36.8001,36.6768,36.6863,47400.0
2009-05-29 10:45:00,38.68,38.84,38.66,38.83,60100.0,36.6958,36.8476,36.6768,36.8381,60100.0
2009-05-29 10:50:00,38.84,38.95,38.8,38.93,83300.0,36.8476,36.9519,36.8096,36.9329,83300.0
2009-05-29 10:55:00,38.93,39.08,38.92,39.06,102900.0,36.9329,37.0752,36.9235,37.0563,102900.0
2009-05-29 11:00:00,39.06,39.1,38.91,39.06,55700.0,37.0563,37.0942,36.914,37.0563,55700.0
2009-05-29 11:05:00,39.07,39.08,38.84,38.92,83800.0,37.0658,37.0752,36.8476,36.9235,83800.0
2009-05-29 11:10:00,38.92,38.97,38.89,38.9,68200.0,36.9235,36.9709,36.895,36.9045,68200.0
2009-05-29 11:15:00,38.91,38.91,38.84,38.84,68800.0,36.914,36.914,36.8476,36.8476,68800.0
2009-05-29 11:20:00,38.82,38.93,38.75,38.9,53400.0,36.8286,36.9329,36.7622,36.9045,53400.0
2009-05-29 11:25:00,38.87,38.95,38.74,38.76,54000.0,36.876,36.9519,36.7527,36.7717,54000.0
2009-05-29 11:30:00,38.75,38.85,38.71,38.83,57000.0,36.7622,36.857,36.7242,36.8381,57000.0
2009-05-29 11:35:00,38.83,38.83,38.75,38.75,82400.0,36.8381,36.8381,36.7622,36.7622,82400.0
2009-05-29 11:40:00,38.76,38.9,38.75,38.78,100800.0,36.7717,36.9045,36.7622,36.7906,100800.0
2009-05-29 11:45:00,38.78,38.8,38.67,38.79,72900.0,36.7906,36.8096,36.6863,36.8001,72900.0
2009-05-29 11:50:00,38.8,38.82,38.75,38.76,48100.0,36.8096,36.8286,36.7622,36.7717,48100.0
2009-05-29 11:55:00,38.77,38.77,38.66,38.67,71200.0,36.7812,36.7812,36.6768,36.6863,71200.0
2009-05-29 12:00:00,38.68,38.76,38.66,38.76,39000.0,36.6958,36.7717,36.6768,36.7717,39000.0
2009-05-29 12:05:00,38.76,38.81,38.74,38.8,75100.0,36.7717,36.8191,36.7527,36.8096,75100.0
2009-05-29 12:10:00,38.8,38.84,38.79,38.82,37800.0,36.8096,36.8476,36.8001,36.8286,37800.0
2009-05-29 12:15:00,38.82,38.84,38.82,38.82,21900.0,36.8286,36.8476,36.8286,36.8286,21900.0
2009-05-29 12:20:00,38.82,38.85,38.76,38.85,73100.0,36.8286,36.857,36.7717,36.857,73100.0
2009-05-29 12:25:00,38.85,38.9,38.84,38.84,63600.0,36.857,36.9045,36.8476,36.8476,63600.0
2009-05-29 12:30:00,38.84,38.89,38.84,38.85,20300.0,36.8476,36.895,36.8476,36.857,20300.0
2009-05-29 12:35:00,38.85,38.91,38.85,38.86,43300.0,36.857,36.914,36.857,36.8665,43300.0
2009-05-29 12:40:00,38.86,38.88,38.83,38.85,60900.0,36.8665,36.8855,36.8381,36.857,60900.0
2009-05-29 12:45:00,38.85,38.86,38.85,38.85,27300.0,36.857,36.8665,36.857,36.857,27300.0
2009-05-29 12:50:00,38.85,38.86,38.83,38.83,54400.0,36.857,36.8665,36.8381,36.8381,54400.0
2009-05-29 12:55:00,38.84,38.88,38.83,38.87,40400.0,36.8476,36.8855,36.8381,36.876,40400.0
2009-05-29 13:00:00,38.88,38.91,38.87,38.9,33500.0,36.8855,36.914,36.876,36.9045,33500.0
2009-05-29 13:05:00,38.89,38.95,38.89,38.92,84700.0,36.895,36.9519,36.895,36.9235,84700.0
2009-05-29 13:10:00,38.93,38.94,38.93,38.93,40800.0,36.9329,36.9424,36.9329,36.9329,40800.0
2009-05-29 13:15:00,38.93,38.95,38.84,38.85,32200.0,36.9329,36.9519,36.8476,36.857,32200.0
2009-05-29 13:20:00,38.85,38.88,38.85,38.88,24100.0,36.857,36.8855,36.857,36.8855,24100.0
2009-05-29 13:25:00,38.87,38.89,38.87,38.88,16000.0,36.876,36.895,36.876,36.8855,16000.0
2009-05-29 13:30:00,38.88,38.93,38.87,38.93,26900.0,36.8855,36.9329,36.876,36.9329,26900.0
2009-05-29 13:35:00,38.93,38.93,38.92,38.92,17400.0,36.9329,36.9329,36.9235,36.9235,17400.0
2009-05-29 13:40:00,38.93,38.94,38.92,38.93,20900.0,36.9329,36.9424,36.9235,36.9329,20900.0
2009-05-29 13:45:00,38.94,38.95,38.93,38.94,32100.0,36.9424,36.9519,36.9329,36.9424,32100.0
2009-05-29 13:50:00,38.93,38.94,38.93,38.93,15600.0,36.9329,36.9424,36.9329,36.9329,15600.0
2009-05-29 13:55:00,38.93,38.95,38.93,38.95,24600.0,36.9329,36.9519,36.9329,36.9519,24600.0
2009-05-29 14:00:00,38.94,38.94,38.91,38.91,46200.0,36.9424,36.9424,36.914,36.914,46200.0
2009-05-29 14:05:00,38.91,38.92,38.82,38.83,46200.0,36.914,36.9235,36.8286,36.8381,46200.0
2009-05-29 14:10:00,38.83,38.95,38.83,38.9,95700.0,36.8381,36.9519,36.8381,36.9045,95700.0
2009-05-29 14:15:00,38.9,38.91,38.87,38.9,26700.0,36.9045,36.914,36.876,36.9045,26700.0
2009-05-29 14:20:00,38.91,38.94,38.87,38.88,106900.0,36.914,36.9424,36.876,36.8855,106900.0
2009-05-29 14:25:00,38.87,38.88,38.81,38.81,61700.0,36.876,36.8855,36.8191,36.8191,61700.0
2009-05-29 14:30:00,38.81,38.83,38.77,38.77,39200.0,36.8191,36.8381,36.7812,36.7812,39200.0
2009-05-29 14:35:00,38.77,38.77,38.75,38.76,19700.0,36.7812,36.7812,36.7622,36.7717,19700.0
2009-05-29 14:40:00,38.77,38.81,38.76,38.81,38200.0,36.7812,36.8191,36.7717,36.8191,38200.0
2009-05-29 14:45:00,38.8,38.81,38.75,38.75,41600.0,36.8096,36.8191,36.7622,36.7622,41600.0
2009-05-29 14:50:00,38.75,38.76,38.66,38.74,47800.0,36.7622,36.7717,36.6768,36.7527,47800.0
2009-05-29 14:55:00,38.75,38.8,38.72,38.79,49000.0,36.7622,36.8096,36.7337,36.8001,49000.0
2009-05-29 15:00:00,38.79,38.8,38.75,38.75,56200.0,36.8001,36.8096,36.7622,36.7622,56200.0
2009-05-29 15:05:00,38.75,38.81,38.75,38.8,41100.0,36.7622,36.8191,36.7622,36.8096,41100.0
2009-05-29 15:10:00,38.81,38.81,38.75,38.77,75300.0,36.8191,36.8191,36.7622,36.7812,75300.0
2009-05-29 15:15:00,38.76,38.77,38.75,38.76,63300.0,36.7717,36.7812,36.7622,36.7717,63300.0
2009-05-29 15:20:00,38.76,38.77,38.66,38.67,68100.0,36.7717,36.7812,36.6768,36.6863,68100.0
2009-05-29 15:25:00,38.67,38.67,38.62,38.65,81200.0,36.6863,36.6863,36.6388,36.6673,81200.0
2009-05-29 15:30:00,38.65,38.66,38.64,38.65,116800.0,36.6673,36.6768,36.6578,36.6673,116800.0
2009-05-29 15:35:00,38.65,38.69,38.64,38.68,231600.0,36.6673,36.7053,36.6578,36.6958,231600.0
2009-05-29 15:40:00,38.69,38.76,38.67,38.76,203600.0,36.7053,36.7717,36.6863,36.7717,203600.0
2009-05-29 15:45:00,38.76,38.76,38.65,38.65,124300.0,36.7717,36.7717,36.6673,36.6673,124300.0
2009-05-29 15:50:00,38.66,38.72,38.65,38.69,103400.0,36.6768,36.7337,36.6673,36.7053,103400.0
2009-05-29 15:55:00,38.69,38.95,38.68,38.94,254200.0,36.7053,36.9519,36.6958,36.9424,254200.0
2009-06-01 09:30:00,39.32,39.92,39.07,39.92,77000.0,37.3029,37.8722,37.0658,37.8722,77000.0
2009-06-01 09:35:00,39.91,39.98,39.81,39.95,57700.0,37.8627,37.9291,37.7678,37.9006,57700.0
2009-06-01 09:40:00,39.95,39.99,39.85,39.9,123200.0,37.9006,37.9386,37.8057,37.8532,123200.0
2009-06-01 09:45:00,39.9,39.99,39.88,39.9,77700.0,37.8532,37.9386,37.8342,37.8532,77700.0
2009-06-01 09:50:00,39.9,39.99,39.86,39.94,62600.0,37.8532,37.9386,37.8152,37.8911,62600.0
2009-06-01 09:55:00,39.94,39.96,39.86,39.88,172600.0,37.8911,37.9101,37.8152,37.8342,172600.0
2009-06-01 10:00:00,39.88,39.99,39.86,39.98,144300.0,37.8342,37.9386,37.8152,37.9291,144300.0
2009-06-01 10:05:00,39.99,40.0,39.96,39.99,105400.0,37.9386,37.9481,37.9101,37.9386,105400.0
2009-06-01 10:10:00,40.0,40.13,39.99,40.12,67600.0,37.9481,38.0714,37.9386,38.0619,67600.0
2009-06-01 10:15:00,40.13,40.19,40.08,40.19,66700.0,38.0714,38.1283,38.0239,38.1283,66700.0
2009-06-01 10:20:00,40.19,40.19,39.89,39.91,117200.0,38.1283,38.1283,37.8437,37.8627,117200.0
2009-06-01 10:25:00,39.92,40.08,39.92,39.95,81600.0,37.8722,38.0239,37.8722,37.9006,81600.0
2009-06-01 10:30:00,39.94,39.95,39.87,39.9,99300.0,37.8911,37.9006,37.8247,37.8532,99300.0
2009-06-01 10:35:00,39.9,39.9,39.73,39.73,636200.0,37.8532,37.8532,37.6919,37.6919,636200.0
2009-06-01 10:40:00,39.73,39.76,39.7,39.75,51200.0,37.6919,37.7204,37.6634,37.7109,51200.0
2009-06-01 10:45:00,39.74,39.89,39.74,39.76,68200.0,37.7014,37.8437,37.7014,37.7204,68200.0
2009-06-01 10:50:00,39.77,39.92,39.75,39.91,38900.0,37.7299,37.8722,37.7109,37.8627,38900.0
2009-06-01 10:55:00,39.91,39.92,39.85,39.88,40400.0,37.8627,37.8722,37.8057,37.8342,40400.0
2009-06-01 11:00:00,39.88,39.91,39.88,39.89,37500.0,37.8342,37.8627,37.8342,37.8437,37500.0
2009-06-01 11:05:00,39.89,39.9,39.77,39.83,31600.0,37.8437,37.8532,37.7299,37.7868,31600.0
2009-06-01 11:10:00,39.84,39.85,39.67,39.67,567300.0,37.7963,37.8057,37.635,37.635,567300.0
2009-06-01 11:15:00,39.69,39.69,39.55,39.56,58600.0,37.654,37.654,37.5211,37.5306,58600.0
2009-06-01 11:20:00,39.56,39.59,39.55,39.56,37300.0,37.5306,37.5591,37.5211,37.5306,37300.0
2009-06-01 11:25:00,39.56,39.58,39.55,39.55,16300.0,37.5306,37.5496,37.5211,37.5211,16300.0
2009-06-01 11:30:00,39.56,39.58,39.55,39.56,42000.0,37.5306,37.5496,37.5211,37.5306,42000.0
2009-06-01 11:35:00,39.55,39.58,39.51,39.58,65600.0,37.5211,37.5496,37.4832,37.5496,65600.0
2009-06-01 11:40:00,39.58,39.65,39.58,39.65,27800.0,37.5496,37.616,37.5496,37.616,27800.0
2009-06-01 11:45:00,39.65,39.76,39.64,39.71,22100.0,37.616,37.7204,37.6065,37.6729,22100.0
2009-06-01 11:50:00,39.71,39.77,39.7,39.77,27400.0,37.6729,37.7299,37.6634,37.7299,27400.0
2009-06-01 11:55:00,39.77,39.84,39.77,39.84,42400.0,37.7299,37.7963,37.7299,37.7963,42400.0
2009-06-01 12:00:00,39.84,39.88,39.83,39.87,28800.0,37.7963,37.8342,37.7868,37.8247,28800.0
2009-06-01 12:05:00,39.87,39.88,39.82,39.84,33900.0,37.8247,37.8342,37.7773,37.7963,33900.0
2009-06-01 12:10:00,39.84,39.85,39.76,39.77,41000.0,37.7963,37.8057,37.7204,37.7299,41000.0
2009-06-01 12:15:00,39.78,39.78,39.71,39.73,25100.0,37.7393,37.7393,37.6729,37.6919,25100.0
2009-06-01 12:20:00,39.72,39.73,39.69,39.72,34300.0,37.6824,37.6919,37.654,37.6824,34300.0
2009-06-01 12:25:00,39.72,39.72,39.6,39.67,31600.0,37.6824,37.6824,37.5686,37.635,31600.0
2009-06-01 12:30:00,39.68,39.73,39.65,39.71,62600.0,37.6445,37.6919,37.616,37.6729,62600.0
2009-06-01 12:35:00,39.71,39.78,39.71,39.78,32600.0,37.6729,37.7393,37.6729,37.7393,32600.0
2009-06-01 12:40:00,39.78,39.78,39.77,39.78,16100.0,37.7393,37.7393,37.7299,37.7393,16100.0
2009-06-01 12:45:00,39.78,39.78,39.77,39.78,17800.0,37.7393,37.7393,37.7299,37.7393,17800.0
2009-06-01 12:50:00,39.78,39.78,39.65,39.66,49000.0,37.7393,37.7393,37.616,37.6255,49000.0
2009-06-01 12:55:00,39.66,39.66,39.57,39.58,33000.0,37.6255,37.6255,37.5401,37.5496,33000.0
2009-06-01 13:00:00,39.58,39.58,39.57,39.58,34200.0,37.5496,37.5496,37.5401,37.5496,34200.0
2009-06-01 13:05:00,39.57,39.58,39.57,39.57,16000.0,37.5401,37.5496,37.5401,37.5401,16000.0
2009-06-01 13:10:00,39.58,39.58,39.57,39.57,14100.0,37.5496,37.5496,37.5401,37.5401,14100.0
2009-06-01 13:15:00,39.58,39.58,39.57,39.58,18800.0,37.5496,37.5496,37.5401,37.5496,18800.0
2009-06-01 13:20:00,39.58,39.64,39.57,39.64,54400.0,37.5496,37.6065,37.5401,37.6065,54400.0
2009-06-01 13:25:00,39.64,39.67,39.63,39.67,14400.0,37.6065,37.635,37.597,37.635,14400.0
2009-06-01 13:30:00,39.67,39.69,39.66,39.69,14000.0,37.635,37.654,37.6255,37.654,14000.0
2009-06-01 13:35:00,39.69,39.69,39.68,39.69,18800.0,37.654,37.654,37.6445,37.654,18800.0
2009-06-01 13:40:00,39.68,39.75,39.68,39.72,65700.0,37.6445,37.7109,37.6445,37.6824,65700.0
2009-06-01 13:45:00,39.72,39.77,39.72,39.77,19100.0,37.6824,37.7299,37.6824,37.7299,19100.0
2009-06-01 13:50:00,39.76,39.77,39.76,39.77,8000.0,37.7204,37.7299,37.7204,37.7299,8000.0
2009-06-01 13:55:00,39.77,39.83,39.76,39.82,68300.0,37.7299,37.7868,37.7204,37.7773,68300.0
2009-06-01 14:00:00,39.83,39.87,39.8,39.87,41800.0,37.7868,37.8247,37.7583,37.8247,41800.0
2009-06-01 14:05:00,39.87,39.92,39.87,39.89,28400.0,37.8247,37.8722,37.8247,37.8437,28400.0
2009-06-01 14:10:00,39.88,39.92,39.87,39.89,30900.0,37.8342,37.8722,37.8247,37.8437,30900.0
2009-06-01 14:15:00,39.89,39.95,39.89,39.94,20200.0,37.8437,37.9006,37.8437,37.8911,20200.0
2009-06-01 14:20:00,39.94,39.96,39.94,39.96,20300.0,37.8911,37.9101,37.8911,37.9101,20300.0
2009-06-01 14:25:00,39.96,39.99,39.95,39.98,26400.0,37.9101,37.9386,37.9006,37.9291,26400.0
2009-06-01 14:30:00,39.99,40.0,39.98,40.0,46800.0,37.9386,37.9481,37.9291,37.9481,46800.0
2009-06-01 14:35:00,40.0,40.02,39.99,40.0,64700.0,37.9481,37.967,37.9386,37.9481,64700.0
2009-06-01 14:40:00,40.0,40.01,39.94,40.0,66700.0,37.9481,37.9575,37.8911,37.9481,66700.0
2009-06-01 14:45:00,39.99,40.02,39.96,39.97,44200.0,37.9386,37.967,37.9101,37.9196,44200.0
2009-06-01 14:50:00,39.98,40.04,39.96,40.0,63300.0,37.9291,37.986,37.9101,37.9481,63300.0
2009-06-01 14:55:00,40.01,40.01,39.99,40.0,40000.0,37.9575,37.9575,37.9386,37.9481,40000.0
2009-06-01 15:00:00,40.0,40.0,39.99,40.0,44700.0,37.9481,37.9481,37.9386,37.9481,44700.0
2009-06-01 15:05:00,39.99,40.0,39.93,39.98,54200.0,37.9386,37.9481,37.8816,37.9291,54200.0
2009-06-01 15:10:00,39.98,39.99,39.86,39.89,60600.0,37.9291,37.9386,37.8152,37.8437,60600.0
2009-06-01 15:15:00,39.89,39.95,39.86,39.86,63700.0,37.8437,37.9006,37.8152,37.8152,63700.0
2009-06-01 15:20:00,39.86,39.98,39.86,39.94,53200.0,37.8152,37.9291,37.8152,37.8911,53200.0
2009-06-01 15:25:00,39.94,39.96,39.91,39.95,64100.0,37.8911,37.9101,37.8627,37.9006,64100.0
2009-06-01 15:30:00,39.96,39.98,39.9,39.91,87200.0,37.9101,37.9291,37.8532,37.8627,87200.0
2009-06-01 15:35:00,39.91,39.91,39.85,39.91,95600.0,37.8627,37.8627,37.8057,37.8627,95600.0
2009-06-01 15:40:00,39.9,39.92,39.77,39.78,134500.0,37.8532,37.8722,37.7299,37.7393,134500.0
2009-06-01 15:45:00,39.78,39.81,39.71,39.76,118100.0,37.7393,37.7678,37.6729,37.7204,118100.0
2009-06-01 15:50:00,39.77,39.88,39.76,39.81,104000.0,37.7299,37.8342,37.7204,37.7678,104000.0
2009-06-01 15:55:00,39.81,39.83,39.69,39.83,192600.0,37.7678,37.7868,37.654,37.7868,192600.0
2009-06-02 09:30:00,39.87,39.97,39.65,39.71,54100.0,37.8247,37.9196,37.616,37.6729,54100.0
2009-06-02 09:35:00,39.71,39.73,39.52,39.72,61400.0,37.6729,37.6919,37.4927,37.6824,61400.0
2009-06-02 09:40:00,39.73,39.73,39.45,39.67,113600.0,37.6919,37.6919,37.4263,37.635,113600.0
2009-06-02 09:45:00,39.69,39.91,39.68,39.91,51700.0,37.654,37.8627,37.6445,37.8627,51700.0
2009-06-02 09:50:00,39.91,40.05,39.91,40.0,106700.0,37.8627,37.9955,37.8627,37.9481,106700.0
2009-06-02 09:55:00,40.0,40.08,39.97,40.0,82600.0,37.9481,38.0239,37.9196,37.9481,82600.0
2009-06-02 10:00:00,40.0,40.09,39.97,40.09,155500.0,37.9481,38.0334,37.9196,38.0334,155500.0
2009-06-02 10:05:00,40.1,40.24,40.07,40.24,54600.0,38.0429,38.1757,38.0145,38.1757,54600.0
2009-06-02 10:10:00,40.23,40.23,39.95,39.98,70600.0,38.1663,38.1663,37.9006,37.9291,70600.0
2009-06-02 10:15:00,39.95,40.02,39.95,40.01,38700.0,37.9006,37.967,37.9006,37.9575,38700.0
2009-06-02 10:20:00,40.01,40.15,40.01,40.14,34700.0,37.9575,38.0904,37.9575,38.0809,34700.0
2009-06-02 10:25:00,40.14,40.16,39.97,39.99,102500.0,38.0809,38.0998,37.9196,37.9386,102500.0
2009-06-02 10:30:00,40.0,40.01,39.99,39.99,57900.0,37.9481,37.9575,37.9386,37.9386,57900.0
2009-06-02 10:35:00,39.99,40.1,39.99,40.09,65700.0,37.9386,38.0429,37.9386,38.0334,65700.0
2009-06-02 10:40:00,40.09,40.15,40.01,40.02,129500.0,38.0334,38.0904,37.9575,37.967,129500.0
2009-06-02 10:45:00,40.02,40.02,39.92,39.96,81000.0,37.967,37.967,37.8722,37.9101,81000.0
2009-06-02 10:50:00,39.96,39.96,39.9,39.93,60900.0,37.9101,37.9101,37.8532,37.8816,60900.0
2009-06-02 10:55:00,39.94,39.96,39.9,39.93,77900.0,37.8911,37.9101,37.8532,37.8816,77900.0
2009-06-02 11:00:00,39.94,39.97,39.92,39.92,203800.0,37.8911,37.9196,37.8722,37.8722,203800.0
2009-06-02 11:05:00,39.92,39.99,39.91,39.92,56700.0,37.8722,37.9386,37.8627,37.8722,56700.0
2009-06-02 11:10:00,39.91,39.97,39.91,39.92,40500.0,37.8627,37.9196,37.8627,37.8722,40500.0
2009-06-02 11:15:00,39.93,39.95,39.92,39.94,28200.0,37.8816,37.9006,37.8722,37.8911,28200.0
2009-06-02 11:20:00,39.94,40.08,39.93,40.08,38200.0,37.8911,38.0239,37.8816,38.0239,38200.0
2009-06-02 11:25:00,40.08,40.19,40.08,40.14,44300.0,38.0239,38.1283,38.0239,38.0809,44300.0
2009-06-02 11:30:00,40.13,40.18,40.02,40.03,54200.0,38.0714,38.1188,37.967,37.9765,54200.0
2009-06-02 11:35:00,40.01,40.11,40.0,40.06,46100.0,37.9575,38.0524,37.9481,38.005,46100.0
2009-06-02 11:40:00,40.05,40.12,40.05,40.09,75500.0,37.9955,38.0619,37.9955,38.0334,75500.0
2009-06-02 11:45:00,40.09,40.15,40.05,40.08,59100.0,38.0334,38.0904,37.9955,38.0239,59100.0
2009-06-02 11:50:00,40.07,40.11,40.07,40.11,19400.0,38.0145,38.0524,38.0145,38.0524,19400.0
2009-06-02 11:55:00,40.11,40.12,40.1,40.11,14800.0,38.0524,38.0619,38.0429,38.0524,14800.0
2009-06-02 12:00:00,40.11,40.12,40.1,40.11,16900.0,38.0524,38.0619,38.0429,38.0524,16900.0
2009-06-02 12:05:00,40.11,40.14,40.09,40.12,74400.0,38.0524,38.0809,38.0334,38.0619,74400.0
2009-06-02 12:10:00,40.12,40.13,40.12,40.12,7800.0,38.0619,38.0714,38.0619,38.0619,7800.0
2009-06-02 12:15:00,40.13,40.13,40.12,40.13,19400.0,38.0714,38.0714,38.0619,38.0714,19400.0
2009-06-02 12:20:00,40.12,40.16,40.12,40.15,94000.0,38.0619,38.0998,38.0619,38.0904,94000.0
2009-06-02 12:25:00,40.15,40.18,40.0,40.07,60300.0,38.0904,38.1188,37.9481,38.0145,60300.0
2009-06-02 12:30:00,40.07,40.07,40.01,40.03,37700.0,38.0145,38.0145,37.9575,37.9765,37700.0
2009-06-02 12:35:00,40.03,40.05,40.01,40.03,61700.0,37.9765,37.9955,37.9575,37.9765,61700.0
2009-06-02 12:40:00,40.03,40.04,40.02,40.02,11400.0,37.9765,37.986,37.967,37.967,11400.0
2009-06-02 12:45:00,40.02,40.03,40.0,40.0,24200.0,37.967,37.9765,37.9481,37.9481,24200.0
2009-06-02 12:50:00,40.01,40.1,39.97,40.1,58000.0,37.9575,38.0429,37.9196,38.0429,58000.0
2009-06-02 12:55:00,40.1,40.18,40.1,40.15,36400.0,38.0429,38.1188,38.0429,38.0904,36400.0
2009-06-02 13:00:00,40.14,40.19,40.11,40.19,23300.0,38.0809,38.1283,38.0524,38.1283,23300.0
2009-06-02 13:05:00,40.19,40.22,40.19,40.21,18800.0,38.1283,38.1568,38.1283,38.1473,18800.0
2009-06-02 13:10:00,40.21,40.22,40.09,40.1,54300.0,38.1473,38.1568,38.0334,38.0429,54300.0
2009-06-02 13:15:00,40.09,40.1,40.06,40.06,39000.0,38.0334,38.0429,38.005,38.005,39000.0
2009-06-02 13:20:00,40.06,40.09,40.02,40.05,45300.0,38.005,38.0334,37.967,37.9955,45300.0
2009-06-02 13:25:00,40.05,40.11,40.04,40.07,39400.0,37.9955,38.0524,37.986,38.0145,39400.0
2009-06-02 13:30:00,40.07,40.07,40.0,40.0,69500.0,38.0145,38.0145,37.9481,37.9481,69500.0
2009-06-02 13:35:00,40.01,40.04,39.97,39.97,73000.0,37.9575,37.986,37.9196,37.9196,73000.0
2009-06-02 13:40:00,39.97,40.01,39.97,40.01,93000.0,37.9196,37.9575,37.9196,37.9575,93000.0
2009-06-02 13:45:00,40.0,40.01,39.99,40.0,44000.0,37.9481,37.9575,37.9386,37.9481,44000.0
2009-06-02 13:50:00,40.0,40.03,39.95,39.98,105000.0,37.9481,37.9765,37.9006,37.9291,105000.0
2009-06-02 13:55:00,39.99,40.0,39.98,40.0,35400.0,37.9386,37.9481,37.9291,37.9481,35400.0
2009-06-02 14:00:00,40.0,40.01,39.99,40.0,64000.0,37.9481,37.9575,37.9386,37.9481,64000.0
2009-06-02 14:05:00,40.0,40.09,39.99,40.08,558400.0,37.9481,38.0334,37.9386,38.0239,558400.0
2009-06-02 14:10:00,40.07,40.07,39.96,39.97,141600.0,38.0145,38.0145,37.9101,37.9196,141600.0
2009-06-02 14:15:00,39.98,40.08,39.98,40.0,62100.0,37.9291,38.0239,37.9291,37.9481,62100.0
2009-06-02 14:20:00,40.0,40.08,40.0,40.02,47100.0,37.9481,38.0239,37.9481,37.967,47100.0
2009-06-02 14:25:00,40.02,40.1,40.01,40.05,26100.0,37.967,38.0429,37.9575,37.9955,26100.0
2009-06-02 14:30:00,40.04,40.05,40.01,40.05,45000.0,37.986,37.9955,37.9575,37.9955,45000.0
2009-06-02 14:35:00,40.05,40.05,39.97,39.99,65500.0,37.9955,37.9955,37.9196,37.9386,65500.0
2009-06-02 14:40:00,39.99,40.05,39.99,40.01,51100.0,37.9386,37.9955,37.9386,37.9575,51100.0
2009-06-02 14:45:00,40.01,40.04,40.0,40.03,23400.0,37.9575,37.986,37.9481,37.9765,23400.0
2009-06-02 14:50:00,40.04,40.1,40.04,40.1,23700.0,37.986,38.0429,37.986,38.0429,23700.0
2009-06-02 14:55:00,40.1,40.13,40.08,40.08,53700.0,38.0429,38.0714,38.0239,38.0239,53700.0
2009-06-02 15:00:00,40.09,40.17,40.09,40.16,47100.0,38.0334,38.1093,38.0334,38.0998,47100.0
2009-06-02 15:05:00,40.16,40.24,40.12,40.14,79100.0,38.0998,38.1757,38.0619,38.0809,79100.0
2009-06-02 15:10:00,40.15,40.18,40.15,40.16,30100.0,38.0904,38.1188,38.0904,38.0998,30100.0
2009-06-02 15:15:00,40.15,40.25,40.13,40.24,38000.0,38.0904,38.1852,38.0714,38.1757,38000.0
2009-06-02 15:20:00,40.23,40.25,40.22,40.22,63700.0,38.1663,38.1852,38.1568,38.1568,63700.0
2009-06-02 15:25:00,40.22,40.26,40.1,40.13,91300.0,38.1568,38.1947,38.0429,38.0714,91300.0
2009-06-02 15:30:00,40.13,40.19,40.06,40.15,134800.0,38.0714,38.1283,38.005,38.0904,134800.0
2009-06-02 15:35:00,40.15,40.35,40.15,40.3,77400.0,38.0904,38.2801,38.0904,38.2327,77400.0
2009-06-02 15:40:00,40.3,40.33,40.17,40.2,119300.0,38.2327,38.2611,38.1093,38.1378,119300.0
2009-06-02 15:45:00,40.19,40.27,40.18,40.18,116500.0,38.1283,38.2042,38.1188,38.1188,116500.0
2009-06-02 15:50:00,40.18,40.19,40.03,40.12,114700.0,38.1188,38.1283,37.9765,38.0619,114700.0
2009-06-02 15:55:00,40.12,40.16,40.0,40.08,234600.0,38.0619,38.0998,37.9481,38.0239,234600.0
2009-06-03 09:30:00,39.75,39.99,39.66,39.68,66800.0,37.7109,37.9386,37.6255,37.6445,66800.0
2009-06-03 09:35:00,39.67,39.67,39.51,39.6,71600.0,37.635,37.635,37.4832,37.5686,71600.0
2009-06-03 09:40:00,39.6,39.6,39.23,39.26,105600.0,37.5686,37.5686,37.2176,37.246,105600.0
2009-06-03 09:45:00,39.27,39.48,39.27,39.4,65200.0,37.2555,37.4547,37.2555,37.3788,65200.0
2009-06-03 09:50:00,39.39,39.44,39.31,39.34,85300.0,37.3693,37.4168,37.2934,37.3219,85300.0
2009-06-03 09:55:00,39.32,39.37,39.3,39.34,47800.0,37.3029,37.3504,37.284,37.3219,47800.0
2009-06-03 10:00:00,39.35,39.35,39.22,39.25,127500.0,37.3314,37.3314,37.2081,37.2365,127500.0
2009-06-03 10:05:00,39.25,39.3,39.18,39.18,165100.0,37.2365,37.284,37.1701,37.1701,165100.0
2009-06-03 10:10:00,39.18,39.24,39.17,39.18,107200.0,37.1701,37.227,37.1606,37.1701,107200.0
2009-06-03 10:15:00,39.17,39.18,39.11,39.12,155400.0,37.1606,37.1701,37.1037,37.1132,155400.0
2009-06-03 10:20:00,39.12,39.15,39.03,39.05,142600.0,37.1132,37.1417,37.0278,37.0468,142600.0
2009-06-03 10:25:00,39.05,39.08,39.04,39.06,70800.0,37.0468,37.0752,37.0373,37.0563,70800.0
2009-06-03 10:30:00,39.06,39.11,39.04,39.07,195300.0,37.0563,37.1037,37.0373,37.0658,195300.0
2009-06-03 10:35:00,39.07,39.13,38.94,38.94,118000.0,37.0658,37.1227,36.9424,36.9424,118000.0
2009-06-03 10:40:00,38.95,39.0,38.83,39.0,103100.0,36.9519,36.9994,36.8381,36.9994,103100.0
2009-06-03 10:45:00,38.99,39.05,38.98,39.03,222200.0,36.9899,37.0468,36.9804,37.0278,222200.0
2009-06-03 10:50:00,39.03,39.05,38.99,39.05,61600.0,37.0278,37.0468,36.9899,37.0468,61600.0
2009-06-03 10:55:00,39.05,39.1,39.04,39.1,172200.0,37.0468,37.0942,37.0373,37.0942,172200.0
2009-06-03 11:00:00,39.1,39.15,39.09,39.15,47900.0,37.0942,37.1417,37.0847,37.1417,47900.0
2009-06-03 11:05:00,39.15,39.18,39.02,39.08,89600.0,37.1417,37.1701,37.0183,37.0752,89600.0
2009-06-03 11:10:00,39.08,39.23,39.08,39.18,48300.0,37.0752,37.2176,37.0752,37.1701,48300.0
2009-06-03 11:15:00,39.18,39.18,38.95,38.99,52300.0,37.1701,37.1701,36.9519,36.9899,52300.0
2009-06-03 11:20:00,38.99,39.15,38.98,39.15,41800.0,36.9899,37.1417,36.9804,37.1417,41800.0
2009-06-03 11:25:00,39.15,39.23,39.14,39.17,52100.0,37.1417,37.2176,37.1322,37.1606,52100.0
2009-06-03 11:30:00,39.19,39.21,39.14,39.18,46600.0,37.1796,37.1986,37.1322,37.1701,46600.0
2009-06-03 11:35:00,39.18,39.22,39.14,39.17,61300.0,37.1701,37.2081,37.1322,37.1606,61300.0
2009-06-03 11:40:00,39.17,39.2,39.13,39.18,70300.0,37.1606,37.1891,37.1227,37.1701,70300.0
2009-06-03 11:45:00,39.18,39.21,39.17,39.2,29400.0,37.1701,37.1986,37.1606,37.1891,29400.0
2009-06-03 11:50:00,39.19,39.21,39.19,39.19,45700.0,37.1796,37.1986,37.1796,37.1796,45700.0
2009-06-03 11:55:00,39.19,39.2,39.15,39.16,43300.0,37.1796,37.1891,37.1417,37.1511,43300.0
2009-06-03 12:00:00,39.16,39.17,39.1,39.14,40300.0,37.1511,37.1606,37.0942,37.1322,40300.0
2009-06-03 12:05:00,39.14,39.14,39.06,39.09,44300.0,37.1322,37.1322,37.0563,37.0847,44300.0
2009-06-03 12:10:00,39.1,39.13,39.09,39.12,76200.0,37.0942,37.1227,37.0847,37.1132,76200.0
2009-06-03 12:15:00,39.1,39.16,39.1,39.13,36900.0,37.0942,37.1511,37.0942,37.1227,36900.0
2009-06-03 12:20:00,39.13,39.16,39.12,39.12,33800.0,37.1227,37.1511,37.1132,37.1132,33800.0
2009-06-03 12:25:00,39.12,39.12,39.02,39.02,31300.0,37.1132,37.1132,37.0183,37.0183,31300.0
2009-06-03 12:30:00,39.02,39.03,38.97,38.99,39500.0,37.0183,37.0278,36.9709,36.9899,39500.0
2009-06-03 12:35:00,39.0,39.0,38.93,38.98,41900.0,36.9994,36.9994,36.9329,36.9804,41900.0
2009-06-03 12:40:00,38.99,38.99,38.83,38.9,70000.0,36.9899,36.9899,36.8381,36.9045,70000.0
2009-06-03 12:45:00,38.89,38.98,38.89,38.98,29500.0,36.895,36.9804,36.895,36.9804,29500.0
2009-06-03 12:50:00,38.98,39.04,38.97,38.99,54800.0,36.9804,37.0373,36.9709,36.9899,54800.0
2009-06-03 12:55:00,39.0,39.04,38.98,39.0,34800.0,36.9994,37.0373,36.9804,36.9994,34800.0
2009-06-03 13:00:00,38.99,39.01,38.99,39.0,23200.0,36.9899,37.0088,36.9899,36.9994,23200.0
2009-06-03 13:05:00,38.99,39.0,38.99,38.99,19100.0,36.9899,36.9994,36.9899,36.9899,19100.0
2009-06-03 13:10:00,38.99,39.0,38.87,38.96,57200.0,36.9899,36.9994,36.876,36.9614,57200.0
2009-06-03 13:15:00,38.97,38.98,38.9,38.9,37200.0,36.9709,36.9804,36.9045,36.9045,37200.0
2009-06-03 13:20:00,38.9,38.94,38.88,38.9,37200.0,36.9045,36.9424,36.8855,36.9045,37200.0
2009-06-03 13:25:00,38.89,38.91,38.84,38.84,64900.0,36.895,36.914,36.8476,36.8476,64900.0
2009-06-03 13:30:00,38.83,38.9,38.83,38.9,48700.0,36.8381,36.9045,36.8381,36.9045,48700.0
2009-06-03 13:35:00,38.9,38.93,38.87,38.93,40900.0,36.9045,36.9329,36.876,36.9329,40900.0
2009-06-03 13:40:00,38.93,39.01,38.92,38.99,96800.0,36.9329,37.0088,36.9235,36.9899,96800.0
2009-06-03 13:45:00,39.0,39.01,38.97,38.98,41900.0,36.9994,37.0088,36.9709,36.9804,41900.0
2009-06-03 13:50:00,38.99,39.03,38.97,39.03,58900.0,36.9899,37.0278,36.9709,37.0278,58900.0
2009-06-03 13:55:00,39.02,39.02,38.98,39.01,30400.0,37.0183,37.0183,36.9804,37.0088,30400.0
2009-06-03 14:00:00,39.0,39.1,39.0,39.1,28900.0,36.9994,37.0942,36.9994,37.0942,28900.0
2009-06-03 14:05:00,39.1,39.11,39.09,39.1,54100.0,37.0942,37.1037,37.0847,37.0942,54100.0
2009-06-03 14:10:00,39.1,39.14,39.04,39.05,35800.0,37.0942,37.1322,37.0373,37.0468,35800.0
2009-06-03 14:15:00,39.04,39.11,39.04,39.11,70400.0,37.0373,37.1037,37.0373,37.1037,70400.0
2009-06-03 14:20:00,39.11,39.14,39.08,39.1,54800.0,37.1037,37.1322,37.0752,37.0942,54800.0
2009-06-03 14:25:00,39.09,39.19,39.09,39.15,52400.0,37.0847,37.1796,37.0847,37.1417,52400.0
2009-06-03 14:30:00,39.15,39.2,39.14,39.14,64000.0,37.1417,37.1891,37.1322,37.1322,64000.0
2009-06-03 14:35:00,39.14,39.19,39.14,39.18,22300.0,37.1322,37.1796,37.1322,37.1701,22300.0
2009-06-03 14:40:00,39.19,39.2,39.18,39.2,147500.0,37.1796,37.1891,37.1701,37.1891,147500.0
2009-06-03 14:45:00,39.2,39.22,39.14,39.18,156800.0,37.1891,37.2081,37.1322,37.1701,156800.0
2009-06-03 14:50:00,39.18,39.18,39.11,39.17,40500.0,37.1701,37.1701,37.1037,37.1606,40500.0
2009-06-03 14:55:00,39.17,39.3,39.16,39.25,62800.0,37.1606,37.284,37.1511,37.2365,62800.0
2009-06-03 15:00:00,39.26,39.26,39.2,39.24,75100.0,37.246,37.246,37.1891,37.227,75100.0
2009-06-03 15:05:00,39.24,39.24,39.18,39.2,42000.0,37.227,37.227,37.1701,37.1891,42000.0
2009-06-03 15:10:00,39.19,39.19,39.14,39.14,31200.0,37.1796,37.1796,37.1322,37.1322,31200.0
2009-06-03 15:15:00,39.14,39.2,39.13,39.2,117600.0,37.1322,37.1891,37.1227,37.1891,117600.0
2009-06-03 15:20:00,39.2,39.21,39.15,39.15,59700.0,37.1891,37.1986,37.1417,37.1417,59700.0
2009-06-03 15:25:00,39.15,39.16,39.12,39.15,48400.0,37.1417,37.1511,37.1132,37.1417,48400.0
2009-06-03 15:30:00,39.16,39.2,39.15,39.18,115800.0,37.1511,37.1891,37.1417,37.1701,115800.0
2009-06-03 15:35:00,39.18,39.2,39.16,39.2,51100.0,37.1701,37.1891,37.1511,37.1891,51100.0
2009-06-03 15:40:00,39.2,39.31,39.19,39.26,241500.0,37.1891,37.2934,37.1796,37.246,241500.0
2009-06-03 15:45:00,39.25,39.34,39.22,39.29,148600.0,37.2365,37.3219,37.2081,37.2745,148600.0
2009-06-03 15:50:00,39.28,39.31,39.19,39.19,90800.0,37.265,37.2934,37.1796,37.1796,90800.0
2009-06-03 15:55:00,39.2,39.34,39.16,39.34,208600.0,37.1891,37.3219,37.1511,37.3219,208600.0
2009-06-04 09:30:00,39.48,39.55,38.56,38.65,127700.0,37.4547,37.5211,36.5819,36.6673,127700.0
2009-06-04 09:35:00,38.65,39.06,38.65,39.01,73000.0,36.6673,37.0563,36.6673,37.0088,73000.0
2009-06-04 09:40:00,39.02,39.23,39.01,39.05,49900.0,37.0183,37.2176,37.0088,37.0468,49900.0
2009-06-04 09:45:00,39.05,39.15,39.02,39.05,60000.0,37.0468,37.1417,37.0183,37.0468,60000.0
2009-06-04 09:50:00,39.05,39.05,38.84,38.98,297100.0,37.0468,37.0468,36.8476,36.9804,297100.0
2009-06-04 09:55:00,38.98,38.99,38.92,38.96,72200.0,36.9804,36.9899,36.9235,36.9614,72200.0
2009-06-04 10:00:00,38.95,38.95,38.71,38.74,177300.0,36.9519,36.9519,36.7242,36.7527,177300.0
2009-06-04 10:05:00,38.75,38.8,38.73,38.76,65300.0,36.7622,36.8096,36.7432,36.7717,65300.0
2009-06-04 10:10:00,38.75,38.93,38.73,38.9,256400.0,36.7622,36.9329,36.7432,36.9045,256400.0
2009-06-04 10:15:00,38.9,38.94,38.85,38.9,124700.0,36.9045,36.9424,36.857,36.9045,124700.0
2009-06-04 10:20:00,38.9,39.07,38.9,39.04,70300.0,36.9045,37.0658,36.9045,37.0373,70300.0
2009-06-04 10:25:00,39.04,39.14,39.0,39.12,165400.0,37.0373,37.1322,36.9994,37.1132,165400.0
2009-06-04 10:30:00,39.12,39.15,39.07,39.08,61000.0,37.1132,37.1417,37.0658,37.0752,61000.0
2009-06-04 10:35:00,39.07,39.28,39.02,39.27,104300.0,37.0658,37.265,37.0183,37.2555,104300.0
2009-06-04 10:40:00,39.27,39.28,39.21,39.25,179600.0,37.2555,37.265,37.1986,37.2365,179600.0
2009-06-04 10:45:00,39.25,39.28,39.22,39.27,60200.0,37.2365,37.265,37.2081,37.2555,60200.0
2009-06-04 10:50:00,39.28,39.34,39.25,39.34,25300.0,37.265,37.3219,37.2365,37.3219,25300.0
2009-06-04 10:55:00,39.34,39.44,39.34,39.35,29600.0,37.3219,37.4168,37.3219,37.3314,29600.0
2009-06-04 11:00:00,39.34,39.37,39.3,39.33,35100.0,37.3219,37.3504,37.284,37.3124,35100.0
2009-06-04 11:05:00,39.32,39.35,39.17,39.24,41900.0,37.3029,37.3314,37.1606,37.227,41900.0
2009-06-04 11:10:00,39.24,39.35,39.24,39.3,26100.0,37.227,37.3314,37.227,37.284,26100.0
2009-06-04 11:15:00,39.3,39.33,39.28,39.29,25800.0,37.284,37.3124,37.265,37.2745,25800.0
2009-06-04 11:20:00,39.29,39.34,39.17,39.18,45000.0,37.2745,37.3219,37.1606,37.1701,45000.0
2009-06-04 11:25:00,39.17,39.19,39.07,39.13,34800.0,37.1606,37.1796,37.0658,37.1227,34800.0
2009-06-04 11:30:00,39.14,39.18,39.06,39.15,27800.0,37.1322,37.1701,37.0563,37.1417,27800.0
2009-06-04 11:35:00,39.15,39.16,39.08,39.11,24100.0,37.1417,37.1511,37.0752,37.1037,24100.0
2009-06-04 11:40:00,39.11,39.12,39.01,39.03,25500.0,37.1037,37.1132,37.0088,37.0278,25500.0
2009-06-04 11:45:00,39.03,39.09,39.02,39.05,35800.0,37.0278,37.0847,37.0183,37.0468,35800.0
2009-06-04 11:50:00,39.05,39.11,39.04,39.1,20500.0,37.0468,37.1037,37.0373,37.0942,20500.0
2009-06-04 11:55:00,39.1,39.1,39.0,39.0,28500.0,37.0942,37.0942,36.9994,36.9994,28500.0
2009-06-04 12:00:00,39.0,39.01,38.95,38.96,54400.0,36.9994,37.0088,36.9519,36.9614,54400.0
2009-06-04 12:05:00,38.96,39.02,38.88,39.01,34000.0,36.9614,37.0183,36.8855,37.0088,34000.0
2009-06-04 12:10:00,39.01,39.03,38.96,38.98,24200.0,37.0088,37.0278,36.9614,36.9804,24200.0
2009-06-04 12:15:00,38.98,39.0,38.89,38.93,95700.0,36.9804,36.9994,36.895,36.9329,95700.0
2009-06-04 12:20:00,38.94,39.03,38.94,39.03,45800.0,36.9424,37.0278,36.9424,37.0278,45800.0
2009-06-04 12:25:00,39.03,39.07,38.99,38.99,52200.0,37.0278,37.0658,36.9899,36.9899,52200.0
2009-06-04 12:30:00,38.99,39.05,38.95,39.05,27200.0,36.9899,37.0468,36.9519,37.0468,27200.0
2009-06-04 12:35:00,39.05,39.07,39.02,39.05,31400.0,37.0468,37.0658,37.0183,37.0468,31400.0
2009-06-04 12:40:00,39.05,39.18,39.04,39.16,50300.0,37.0468,37.1701,37.0373,37.1511,50300.0
2009-06-04 12:45:00,39.15,39.18,39.13,39.14,51800.0,37.1417,37.1701,37.1227,37.1322,51800.0
2009-06-04 12:50:00,39.14,39.17,39.1,39.1,43500.0,37.1322,37.1606,37.0942,37.0942,43500.0
2009-06-04 12:55:00,39.1,39.16,39.08,39.15,19100.0,37.0942,37.1511,37.0752,37.1417,19100.0
2009-06-04 13:00:00,39.15,39.19,39.15,39.19,18900.0,37.1417,37.1796,37.1417,37.1796,18900.0
2009-06-04 13:05:00,39.19,39.2,39.1,39.13,30000.0,37.1796,37.1891,37.0942,37.1227,30000.0
2009-06-04 13:10:00,39.14,39.21,39.13,39.2,14700.0,37.1322,37.1986,37.1227,37.1891,14700.0
2009-06-04 13:15:00,39.2,39.22,39.14,39.16,47500.0,37.1891,37.2081,37.1322,37.1511,47500.0
2009-06-04 13:20:00,39.16,39.22,39.13,39.17,40400.0,37.1511,37.2081,37.1227,37.1606,40400.0
2009-06-04 13:25:00,39.17,39.26,39.17,39.22,34800.0,37.1606,37.246,37.1606,37.2081,34800.0
2009-06-04 13:30:00,39.21,39.34,39.2,39.34,38000.0,37.1986,37.3219,37.1891,37.3219,38000.0
2009-06-04 13:35:00,39.33,39.37,39.18,39.21,58700.0,37.3124,37.3504,37.1701,37.1986,58700.0
2009-06-04 13:40:00,39.2,39.21,39.12,39.15,54600.0,37.1891,37.1986,37.1132,37.1417,54600.0
2009-06-04 13:45:00,39.15,39.15,39.08,39.09,46900.0,37.1417,37.1417,37.0752,37.0847,46900.0
2009-06-04 13:50:00,39.08,39.14,39.06,39.07,30000.0,37.0752,37.1322,37.0563,37.0658,30000.0
2009-06-04 13:55:00,39.06,39.19,39.06,39.17,32100.0,37.0563,37.1796,37.0563,37.1606,32100.0
2009-06-04 14:00:00,39.16,39.18,39.11,39.15,31200.0,37.1511,37.1701,37.1037,37.1417,31200.0
2009-06-04 14:05:00,39.15,39.18,39.12,39.14,37300.0,37.1417,37.1701,37.1132,37.1322,37300.0
2009-06-04 14:10:00,39.14,39.15,39.11,39.12,27000.0,37.1322,37.1417,37.1037,37.1132,27000.0
2009-06-04 14:15:00,39.12,39.18,39.12,39.18,30300.0,37.1132,37.1701,37.1132,37.1701,30300.0
2009-06-04 14:20:00,39.18,39.18,39.13,39.15,36000.0,37.1701,37.1701,37.1227,37.1417,36000.0
2009-06-04 14:25:00,39.15,39.17,39.11,39.14,40000.0,37.1417,37.1606,37.1037,37.1322,40000.0
2009-06-04 14:30:00,39.16,39.19,39.16,39.16,34100.0,37.1511,37.1796,37.1511,37.1511,34100.0
2009-06-04 14:35:00,39.16,39.17,39.13,39.15,43100.0,37.1511,37.1606,37.1227,37.1417,43100.0
2009-06-04 14:40:00,39.16,39.31,39.14,39.3,60400.0,37.1511,37.2934,37.1322,37.284,60400.0
2009-06-04 14:45:00,39.3,39.33,39.22,39.24,77900.0,37.284,37.3124,37.2081,37.227,77900.0
2009-06-04 14:50:00,39.24,39.24,39.14,39.14,52600.0,37.227,37.227,37.1322,37.1322,52600.0
2009-06-04 14:55:00,39.14,39.14,39.08,39.09,61800.0,37.1322,37.1322,37.0752,37.0847,61800.0
2009-06-04 15:00:00,39.09,39.15,39.09,39.11,50300.0,37.0847,37.1417,37.0847,37.1037,50300.0
2009-06-04 15:05:00,39.11,39.14,39.1,39.13,40000.0,37.1037,37.1322,37.0942,37.1227,40000.0
2009-06-04 15:10:00,39.13,39.15,39.12,39.14,40300.0,37.1227,37.1417,37.1132,37.1322,40300.0
2009-06-04 15:15:00,39.14,39.14,39.13,39.14,42600.0,37.1322,37.1322,37.1227,37.1322,42600.0
2009-06-04 15:20:00,39.14,39.14,39.13,39.14,55600.0,37.1322,37.1322,37.1227,37.1322,55600.0
2009-06-04 15:25:00,39.14,39.19,39.08,39.17,111400.0,37.1322,37.1796,37.0752,37.1606,111400.0
2009-06-04 15:30:00,39.17,39.21,39.14,39.2,76700.0,37.1606,37.1986,37.1322,37.1891,76700.0
2009-06-04 15:35:00,39.21,39.3,39.2,39.3,74600.0,37.1986,37.284,37.1891,37.284,74600.0
2009-06-04 15:40:00,39.29,39.3,39.15,39.25,95700.0,37.2745,37.284,37.1417,37.2365,95700.0
2009-06-04 15:45:00,39.26,39.33,39.21,39.24,80200.0,37.246,37.3124,37.1986,37.227,80200.0
2009-06-04 15:50:00,39.24,39.33,39.23,39.31,81200.0,37.227,37.3124,37.2176,37.2934,81200.0
2009-06-04 15:55:00,39.31,39.39,39.28,39.35,154300.0,37.2934,37.3693,37.265,37.3314,154300.0
2009-06-05 09:30:00,39.51,39.96,39.51,39.67,59600.0,37.4832,37.9101,37.4832,37.635,59600.0
2009-06-05 09:35:00,39.67,39.95,39.36,39.95,45300.0,37.635,37.9006,37.3409,37.9006,45300.0
2009-06-05 09:40:00,39.93,39.96,39.81,39.9,73800.0,37.8816,37.9101,37.7678,37.8532,73800.0
2009-06-05 09:45:00,39.9,39.94,39.56,39.67,107400.0,37.8532,37.8911,37.5306,37.635,107400.0
2009-06-05 09:50:00,39.67,39.77,39.64,39.73,52500.0,37.635,37.7299,37.6065,37.6919,52500.0
2009-06-05 09:55:00,39.73,39.76,39.5,39.66,53100.0,37.6919,37.7204,37.4737,37.6255,53100.0
2009-06-05 10:00:00,39.68,39.76,39.66,39.76,66300.0,37.6445,37.7204,37.6255,37.7204,66300.0
2009-06-05 10:05:00,39.77,39.84,39.7,39.71,84100.0,37.7299,37.7963,37.6634,37.6729,84100.0
2009-06-05 10:10:00,39.7,39.74,39.64,39.64,91100.0,37.6634,37.7014,37.6065,37.6065,91100.0
2009-06-05 10:15:00,39.65,39.68,39.53,39.53,45000.0,37.616,37.6445,37.5022,37.5022,45000.0
2009-06-05 10:20:00,39.54,39.62,39.53,39.54,95900.0,37.5117,37.5875,37.5022,37.5117,95900.0
2009-06-05 10:25:00,39.54,39.57,39.49,39.57,59300.0,37.5117,37.5401,37.4642,37.5401,59300.0
2009-06-05 10:30:00,39.56,39.59,39.41,39.59,47900.0,37.5306,37.5591,37.3883,37.5591,47900.0
2009-06-05 10:35:00,39.58,39.71,39.57,39.65,107600.0,37.5496,37.6729,37.5401,37.616,107600.0
2009-06-05 10:40:00,39.65,39.68,39.6,39.68,55300.0,37.616,37.6445,37.5686,37.6445,55300.0
2009-06-05 10:45:00,39.68,39.78,39.67,39.76,78000.0,37.6445,37.7393,37.635,37.7204,78000.0
2009-06-05 10:50:00,39.76,39.86,39.72,39.85,81200.0,37.7204,37.8152,37.6824,37.8057,81200.0
2009-06-05 10:55:00,39.84,39.85,39.78,39.82,85700.0,37.7963,37.8057,37.7393,37.7773,85700.0
2009-06-05 11:00:00,39.83,39.85,39.79,39.81,52800.0,37.7868,37.8057,37.7488,37.7678,52800.0
2009-06-05 11:05:00,39.81,39.85,39.79,39.83,31600.0,37.7678,37.8057,37.7488,37.7868,31600.0
2009-06-05 11:10:00,39.83,39.88,39.78,39.78,84300.0,37.7868,37.8342,37.7393,37.7393,84300.0
2009-06-05 11:15:00,39.79,39.79,39.7,39.73,40300.0,37.7488,37.7488,37.6634,37.6919,40300.0
2009-06-05 11:20:00,39.74,39.85,39.73,39.77,39800.0,37.7014,37.8057,37.6919,37.7299,39800.0
2009-06-05 11:25:00,39.76,39.81,39.76,39.77,20900.0,37.7204,37.7678,37.7204,37.7299,20900.0
2009-06-05 11:30:00,39.77,39.78,39.66,39.7,29900.0,37.7299,37.7393,37.6255,37.6634,29900.0
2009-06-05 11:35:00,39.7,39.78,39.68,39.78,17800.0,37.6634,37.7393,37.6445,37.7393,17800.0
2009-06-05 11:40:00,39.79,39.89,39.77,39.87,184700.0,37.7488,37.8437,37.7299,37.8247,184700.0
2009-06-05 11:45:00,39.87,39.91,39.86,39.87,19600.0,37.8247,37.8627,37.8152,37.8247,19600.0
2009-06-05 11:50:00,39.87,39.96,39.8,39.95,34600.0,37.8247,37.9101,37.7583,37.9006,34600.0
2009-06-05 11:55:00,39.94,39.95,39.87,39.88,24900.0,37.8911,37.9006,37.8247,37.8342,24900.0
2009-06-05 12:00:00,39.88,39.92,39.88,39.92,11700.0,37.8342,37.8722,37.8342,37.8722,11700.0
2009-06-05 12:05:00,39.93,39.99,39.93,39.97,37000.0,37.8816,37.9386,37.8816,37.9196,37000.0
2009-06-05 12:10:00,39.97,39.99,39.92,39.95,21500.0,37.9196,37.9386,37.8722,37.9006,21500.0
2009-06-05 12:15:00,39.96,40.0,39.95,39.97,27500.0,37.9101,37.9481,37.9006,37.9196,27500.0
2009-06-05 12:20:00,39.97,40.07,39.97,40.05,54300.0,37.9196,38.0145,37.9196,37.9955,54300.0
2009-06-05 12:25:00,40.07,40.14,40.07,40.13,36300.0,38.0145,38.0809,38.0145,38.0714,36300.0
2009-06-05 12:30:00,40.13,40.15,40.01,40.12,42200.0,38.0714,38.0904,37.9575,38.0619,42200.0
2009-06-05 12:35:00,40.11,40.17,40.11,40.15,34400.0,38.0524,38.1093,38.0524,38.0904,34400.0
2009-06-05 12:40:00,40.15,40.17,40.13,40.15,31000.0,38.0904,38.1093,38.0714,38.0904,31000.0
2009-06-05 12:45:00,40.15,40.17,40.14,40.15,46100.0,38.0904,38.1093,38.0809,38.0904,46100.0
2009-06-05 12:50:00,40.15,40.28,40.15,40.28,65400.0,38.0904,38.2137,38.0904,38.2137,65400.0
2009-06-05 12:55:00,40.27,40.27,40.15,40.26,43800.0,38.2042,38.2042,38.0904,38.1947,43800.0
2009-06-05 13:00:00,40.25,40.25,40.16,40.16,39600.0,38.1852,38.1852,38.0998,38.0998,39600.0
2009-06-05 13:05:00,40.17,40.22,40.12,40.22,66600.0,38.1093,38.1568,38.0619,38.1568,66600.0
2009-06-05 13:10:00,40.22,40.26,40.18,40.22,32600.0,38.1568,38.1947,38.1188,38.1568,32600.0
2009-06-05 13:15:00,40.22,40.24,40.21,40.22,26200.0,38.1568,38.1757,38.1473,38.1568,26200.0
2009-06-05 13:20:00,40.21,40.24,40.21,40.24,23900.0,38.1473,38.1757,38.1473,38.1757,23900.0
2009-06-05 13:25:00,40.24,40.26,40.22,40.23,26100.0,38.1757,38.1947,38.1568,38.1663,26100.0
2009-06-05 13:30:00,40.23,40.3,40.23,40.3,22000.0,38.1663,38.2327,38.1663,38.2327,22000.0
2009-06-05 13:35:00,40.3,40.37,40.3,40.35,49200.0,38.2327,38.2991,38.2327,38.2801,49200.0
2009-06-05 13:40:00,40.36,40.45,40.35,40.35,79700.0,38.2896,38.375,38.2801,38.2801,79700.0
2009-06-05 13:45:00,40.37,40.4,40.33,40.39,24900.0,38.2991,38.3275,38.2611,38.318,24900.0
2009-06-05 13:50:00,40.39,40.4,40.37,40.39,79500.0,38.318,38.3275,38.2991,38.318,79500.0
2009-06-05 13:55:00,40.38,40.39,40.28,40.3,44800.0,38.3086,38.318,38.2137,38.2327,44800.0
2009-06-05 14:00:00,40.3,40.35,40.24,40.24,32600.0,38.2327,38.2801,38.1757,38.1757,32600.0
2009-06-05 14:05:00,40.25,40.29,40.07,40.09,53600.0,38.1852,38.2232,38.0145,38.0334,53600.0
2009-06-05 14:10:00,40.08,40.2,40.06,40.06,100400.0,38.0239,38.1378,38.005,38.005,100400.0
2009-06-05 14:15:00,40.05,40.08,39.97,40.0,20800.0,37.9955,38.0239,37.9196,37.9481,20800.0
2009-06-05 14:20:00,39.99,39.99,39.88,39.95,41200.0,37.9386,37.9386,37.8342,37.9006,41200.0
2009-06-05 14:25:00,39.96,40.0,39.89,39.9,53700.0,37.9101,37.9481,37.8437,37.8532,53700.0
2009-06-05 14:30:00,39.9,39.9,39.84,39.88,54400.0,37.8532,37.8532,37.7963,37.8342,54400.0
2009-06-05 14:35:00,39.87,39.95,39.84,39.87,51900.0,37.8247,37.9006,37.7963,37.8247,51900.0
2009-06-05 14:40:00,39.87,39.99,39.87,39.99,57600.0,37.8247,37.9386,37.8247,37.9386,57600.0
2009-06-05 14:45:00,39.99,40.01,39.9,40.01,45100.0,37.9386,37.9575,37.8532,37.9575,45100.0
2009-06-05 14:50:00,40.0,40.07,39.92,39.92,37700.0,37.9481,38.0145,37.8722,37.8722,37700.0
2009-06-05 14:55:00,39.92,39.97,39.9,39.91,27500.0,37.8722,37.9196,37.8532,37.8627,27500.0
2009-06-05 15:00:00,39.91,39.95,39.9,39.94,64800.0,37.8627,37.9006,37.8532,37.8911,64800.0
2009-06-05 15:05:00,39.95,40.01,39.92,39.92,60300.0,37.9006,37.9575,37.8722,37.8722,60300.0
2009-06-05 15:10:00,39.92,39.98,39.9,39.93,48800.0,37.8722,37.9291,37.8532,37.8816,48800.0
2009-06-05 15:15:00,39.92,39.96,39.9,39.94,43800.0,37.8722,37.9101,37.8532,37.8911,43800.0
2009-06-05 15:20:00,39.94,39.94,39.88,39.91,48800.0,37.8911,37.8911,37.8342,37.8627,48800.0
2009-06-05 15:25:00,39.91,39.97,39.83,39.83,64800.0,37.8627,37.9196,37.7868,37.7868,64800.0
2009-06-05 15:30:00,39.82,39.94,39.81,39.94,52600.0,37.7773,37.8911,37.7678,37.8911,52600.0
2009-06-05 15:35:00,39.96,40.05,39.95,40.03,71500.0,37.9101,37.9955,37.9006,37.9765,71500.0
2009-06-05 15:40:00,40.03,40.05,39.95,39.98,113800.0,37.9765,37.9955,37.9006,37.9291,113800.0
2009-06-05 15:45:00,39.99,40.1,39.9,39.92,109900.0,37.9386,38.0429,37.8532,37.8722,109900.0
2009-06-05 15:50:00,39.93,39.99,39.9,39.97,68500.0,37.8816,37.9386,37.8532,37.9196,68500.0
2009-06-05 15:55:00,39.98,40.05,39.93,40.0,84300.0,37.9291,37.9955,37.8816,37.9481,84300.0
2009-06-08 09:30:00,39.65,39.75,39.59,39.73,29600.0,37.616,37.7109,37.5591,37.6919,29600.0
2009-06-08 09:35:00,39.72,39.75,39.47,39.48,49600.0,37.6824,37.7109,37.4452,37.4547,49600.0
2009-06-08 09:40:00,39.48,39.59,39.43,39.49,32100.0,37.4547,37.5591,37.4073,37.4642,32100.0
2009-06-08 09:45:00,39.48,39.48,39.23,39.3,51600.0,37.4547,37.4547,37.2176,37.284,51600.0
2009-06-08 09:50:00,39.3,39.37,39.28,39.3,27400.0,37.284,37.3504,37.265,37.284,27400.0
2009-06-08 09:55:00,39.3,39.33,39.22,39.33,41500.0,37.284,37.3124,37.2081,37.3124,41500.0
2009-06-08 10:00:00,39.33,39.33,39.26,39.28,41700.0,37.3124,37.3124,37.246,37.265,41700.0
2009-06-08 10:05:00,39.28,39.35,39.25,39.26,49700.0,37.265,37.3314,37.2365,37.246,49700.0
2009-06-08 10:10:00,39.26,39.31,39.21,39.21,38900.0,37.246,37.2934,37.1986,37.1986,38900.0
2009-06-08 10:15:00,39.21,39.23,39.15,39.21,36100.0,37.1986,37.2176,37.1417,37.1986,36100.0
2009-06-08 10:20:00,39.2,39.22,39.06,39.06,65600.0,37.1891,37.2081,37.0563,37.0563,65600.0
2009-06-08 10:25:00,39.06,39.15,39.04,39.14,65900.0,37.0563,37.1417,37.0373,37.1322,65900.0
2009-06-08 10:30:00,39.13,39.17,39.09,39.09,71800.0,37.1227,37.1606,37.0847,37.0847,71800.0
2009-06-08 10:35:00,39.1,39.11,39.05,39.08,37200.0,37.0942,37.1037,37.0468,37.0752,37200.0
2009-06-08 10:40:00,39.09,39.1,39.03,39.04,55400.0,37.0847,37.0942,37.0278,37.0373,55400.0
2009-06-08 10:45:00,39.04,39.09,39.04,39.08,23800.0,37.0373,37.0847,37.0373,37.0752,23800.0
2009-06-08 10:50:00,39.08,39.1,39.06,39.07,42900.0,37.0752,37.0942,37.0563,37.0658,42900.0
2009-06-08 10:55:00,39.07,39.08,38.97,39.0,125200.0,37.0658,37.0752,36.9709,36.9994,125200.0
2009-06-08 11:00:00,39.0,39.02,38.98,39.0,70800.0,36.9994,37.0183,36.9804,36.9994,70800.0
2009-06-08 11:05:00,38.99,39.05,38.99,39.03,60400.0,36.9899,37.0468,36.9899,37.0278,60400.0
2009-06-08 11:10:00,39.03,39.03,39.0,39.0,30500.0,37.0278,37.0278,36.9994,36.9994,30500.0
2009-06-08 11:15:00,39.01,39.04,39.0,39.03,68200.0,37.0088,37.0373,36.9994,37.0278,68200.0
2009-06-08 11:20:00,39.03,39.04,38.93,38.97,51500.0,37.0278,37.0373,36.9329,36.9709,51500.0
2009-06-08 11:25:00,38.98,39.01,38.94,38.99,32900.0,36.9804,37.0088,36.9424,36.9899,32900.0
2009-06-08 11:30:00,38.99,39.1,38.99,39.06,69400.0,36.9899,37.0942,36.9899,37.0563,69400.0
2009-06-08 11:35:00,39.07,39.13,39.05,39.12,63700.0,37.0658,37.1227,37.0468,37.1132,63700.0
2009-06-08 11:40:00,39.11,39.21,39.09,39.15,52500.0,37.1037,37.1986,37.0847,37.1417,52500.0
2009-06-08 11:45:00,39.14,39.15,39.07,39.09,55400.0,37.1322,37.1417,37.0658,37.0847,55400.0
2009-06-08 11:50:00,39.1,39.1,39.07,39.1,30400.0,37.0942,37.0942,37.0658,37.0942,30400.0
2009-06-08 11:55:00,39.1,39.11,39.09,39.09,42100.0,37.0942,37.1037,37.0847,37.0847,42100.0
2009-06-08 12:00:00,39.1,39.11,39.09,39.1,35200.0,37.0942,37.1037,37.0847,37.0942,35200.0
2009-06-08 12:05:00,39.09,39.11,39.09,39.1,33700.0,37.0847,37.1037,37.0847,37.0942,33700.0
2009-06-08 12:10:00,39.09,39.1,39.09,39.1,47900.0,37.0847,37.0942,37.0847,37.0942,47900.0
2009-06-08 12:15:00,39.09,39.1,39.05,39.09,58800.0,37.0847,37.0942,37.0468,37.0847,58800.0
2009-06-08 12:20:00,39.09,39.1,38.96,39.03,56600.0,37.0847,37.0942,36.9614,37.0278,56600.0
2009-06-08 12:25:00,39.04,39.1,39.04,39.06,49700.0,37.0373,37.0942,37.0373,37.0563,49700.0
2009-06-08 12:30:00,39.07,39.1,39.07,39.09,49800.0,37.0658,37.0942,37.0658,37.0847,49800.0
2009-06-08 12:35:00,39.09,39.1,39.09,39.1,11500.0,37.0847,37.0942,37.0847,37.0942,11500.0
2009-06-08 12:40:00,39.1,39.1,39.09,39.1,18900.0,37.0942,37.0942,37.0847,37.0942,18900.0
2009-06-08 12:45:00,39.1,39.1,39.09,39.1,28000.0,37.0942,37.0942,37.0847,37.0942,28000.0
2009-06-08 12:50:00,39.1,39.1,39.09,39.1,16100.0,37.0942,37.0942,37.0847,37.0942,16100.0
2009-06-08 12:55:00,39.1,39.1,39.08,39.1,90600.0,37.0942,37.0942,37.0752,37.0942,90600.0
2009-06-08 13:00:00,39.09,39.1,39.09,39.1,42400.0,37.0847,37.0942,37.0847,37.0942,42400.0
2009-06-08 13:05:00,39.1,39.1,39.09,39.1,17700.0,37.0942,37.0942,37.0847,37.0942,17700.0
2009-06-08 13:10:00,39.09,39.1,39.09,39.1,28400.0,37.0847,37.0942,37.0847,37.0942,28400.0
2009-06-08 13:15:00,39.1,39.19,39.09,39.16,150000.0,37.0942,37.1796,37.0847,37.1511,150000.0
2009-06-08 13:20:00,39.15,39.27,39.13,39.26,28100.0,37.1417,37.2555,37.1227,37.246,28100.0
2009-06-08 13:25:00,39.26,39.28,39.22,39.25,49100.0,37.246,37.265,37.2081,37.2365,49100.0
2009-06-08 13:30:00,39.26,39.29,39.25,39.28,18200.0,37.246,37.2745,37.2365,37.265,18200.0
2009-06-08 13:35:00,39.28,39.29,39.21,39.27,56400.0,37.265,37.2745,37.1986,37.2555,56400.0
2009-06-08 13:40:00,39.27,39.31,39.25,39.3,33800.0,37.2555,37.2934,37.2365,37.284,33800.0
2009-06-08 13:45:00,39.3,39.38,39.3,39.37,35600.0,37.284,37.3599,37.284,37.3504,35600.0
2009-06-08 13:50:00,39.38,39.41,39.32,39.4,33500.0,37.3599,37.3883,37.3029,37.3788,33500.0
2009-06-08 13:55:00,39.4,39.4,39.36,39.36,16400.0,37.3788,37.3788,37.3409,37.3409,16400.0
2009-06-08 14:00:00,39.37,39.39,39.29,39.29,29200.0,37.3504,37.3693,37.2745,37.2745,29200.0
2009-06-08 14:05:00,39.29,39.3,39.24,39.24,36100.0,37.2745,37.284,37.227,37.227,36100.0
2009-06-08 14:10:00,39.24,39.27,39.23,39.25,29300.0,37.227,37.2555,37.2176,37.2365,29300.0
2009-06-08 14:15:00,39.25,39.26,39.2,39.21,28300.0,37.2365,37.246,37.1891,37.1986,28300.0
2009-06-08 14:20:00,39.2,39.25,39.17,39.25,50400.0,37.1891,37.2365,37.1606,37.2365,50400.0
2009-06-08 14:25:00,39.24,39.29,39.24,39.28,32100.0,37.227,37.2745,37.227,37.265,32100.0
2009-06-08 14:30:00,39.29,39.37,39.27,39.27,42300.0,37.2745,37.3504,37.2555,37.2555,42300.0
2009-06-08 14:35:00,39.27,39.33,39.26,39.33,19100.0,37.2555,37.3124,37.246,37.3124,19100.0
2009-06-08 14:40:00,39.32,39.34,39.31,39.31,28700.0,37.3029,37.3219,37.2934,37.2934,28700.0
2009-06-08 14:45:00,39.31,39.31,39.25,39.29,41900.0,37.2934,37.2934,37.2365,37.2745,41900.0
2009-06-08 14:50:00,39.29,39.35,39.29,39.35,41800.0,37.2745,37.3314,37.2745,37.3314,41800.0
2009-06-08 14:55:00,39.34,39.4,39.34,39.39,28200.0,37.3219,37.3788,37.3219,37.3693,28200.0
2009-06-08 15:00:00,39.4,39.44,39.39,39.42,33900.0,37.3788,37.4168,37.3693,37.3978,33900.0
2009-06-08 15:05:00,39.43,39.51,39.43,39.5,42500.0,37.4073,37.4832,37.4073,37.4737,42500.0
2009-06-08 15:10:00,39.5,39.56,39.44,39.45,74300.0,37.4737,37.5306,37.4168,37.4263,74300.0
2009-06-08 15:15:00,39.46,39.61,39.42,39.61,54300.0,37.4358,37.5781,37.3978,37.5781,54300.0
2009-06-08 15:20:00,39.6,39.89,39.6,39.86,88000.0,37.5686,37.8437,37.5686,37.8152,88000.0
2009-06-08 15:25:00,39.85,39.9,39.83,39.88,61900.0,37.8057,37.8532,37.7868,37.8342,61900.0
2009-06-08 15:30:00,39.89,40.0,39.89,39.96,114700.0,37.8437,37.9481,37.8437,37.9101,114700.0
2009-06-08 15:35:00,39.96,40.01,39.81,39.82,99100.0,37.9101,37.9575,37.7678,37.7773,99100.0
2009-06-08 15:40:00,39.82,39.86,39.78,39.78,155000.0,37.7773,37.8152,37.7393,37.7393,155000.0
2009-06-08 15:45:00,39.78,39.87,39.76,39.8,74800.0,37.7393,37.8247,37.7204,37.7583,74800.0
2009-06-08 15:50:00,39.81,39.85,39.75,39.76,77700.0,37.7678,37.8057,37.7109,37.7204,77700.0
2009-06-08 15:55:00,39.77,39.82,39.63,39.67,122200.0,37.7299,37.7773,37.597,37.635,122200.0
2009-06-09 09:30:00,39.93,40.03,39.72,40.0,67500.0,37.8816,37.9765,37.6824,37.9481,67500.0
2009-06-09 09:35:00,40.0,40.1,39.93,40.03,60900.0,37.9481,38.0429,37.8816,37.9765,60900.0
2009-06-09 09:40:00,40.05,40.14,39.99,40.05,132300.0,37.9955,38.0809,37.9386,37.9955,132300.0
2009-06-09 09:45:00,40.05,40.14,40.0,40.13,49200.0,37.9955,38.0809,37.9481,38.0714,49200.0
2009-06-09 09:50:00,40.13,40.13,40.04,40.09,70800.0,38.0714,38.0714,37.986,38.0334,70800.0
2009-06-09 09:55:00,40.1,40.35,40.09,40.33,131300.0,38.0429,38.2801,38.0334,38.2611,131300.0
2009-06-09 10:00:00,40.35,40.4,40.22,40.38,79300.0,38.2801,38.3275,38.1568,38.3086,79300.0
2009-06-09 10:05:00,40.38,40.49,40.37,40.49,71700.0,38.3086,38.4129,38.2991,38.4129,71700.0
2009-06-09 10:10:00,40.49,40.62,40.43,40.57,111300.0,38.4129,38.5362,38.356,38.4888,111300.0
2009-06-09 10:15:00,40.56,40.66,40.47,40.53,93900.0,38.4793,38.5742,38.3939,38.4509,93900.0
2009-06-09 10:20:00,40.53,40.55,40.32,40.41,76000.0,38.4509,38.4698,38.2516,38.337,76000.0
2009-06-09 10:25:00,40.42,40.45,40.36,40.44,40600.0,38.3465,38.375,38.2896,38.3655,40600.0
2009-06-09 10:30:00,40.44,40.45,40.37,40.41,49300.0,38.3655,38.375,38.2991,38.337,49300.0
2009-06-09 10:35:00,40.42,40.58,40.41,40.52,56900.0,38.3465,38.4983,38.337,38.4414,56900.0
2009-06-09 10:40:00,40.52,40.66,40.51,40.58,76200.0,38.4414,38.5742,38.4319,38.4983,76200.0
2009-06-09 10:45:00,40.59,40.59,40.44,40.45,48400.0,38.5078,38.5078,38.3655,38.375,48400.0
2009-06-09 10:50:00,40.45,40.51,40.37,40.46,60900.0,38.375,38.4319,38.2991,38.3845,60900.0
2009-06-09 10:55:00,40.45,40.59,40.45,40.57,38700.0,38.375,38.5078,38.375,38.4888,38700.0
2009-06-09 11:00:00,40.56,40.56,40.47,40.52,40000.0,38.4793,38.4793,38.3939,38.4414,40000.0
2009-06-09 11:05:00,40.53,40.54,40.42,40.43,44300.0,38.4509,38.4604,38.3465,38.356,44300.0
2009-06-09 11:10:00,40.43,40.47,40.38,40.39,32800.0,38.356,38.3939,38.3086,38.318,32800.0
2009-06-09 11:15:00,40.39,40.41,40.31,40.32,50700.0,38.318,38.337,38.2422,38.2516,50700.0
2009-06-09 11:20:00,40.31,40.32,40.21,40.23,51400.0,38.2422,38.2516,38.1473,38.1663,51400.0
2009-06-09 11:25:00,40.23,40.28,40.16,40.2,61100.0,38.1663,38.2137,38.0998,38.1378,61100.0
2009-06-09 11:30:00,40.18,40.23,40.12,40.22,49500.0,38.1188,38.1663,38.0619,38.1568,49500.0
2009-06-09 11:35:00,40.24,40.34,40.22,40.3,69500.0,38.1757,38.2706,38.1568,38.2327,69500.0
2009-06-09 11:40:00,40.31,40.37,40.31,40.36,24500.0,38.2422,38.2991,38.2422,38.2896,24500.0
2009-06-09 11:45:00,40.37,40.37,40.28,40.35,42100.0,38.2991,38.2991,38.2137,38.2801,42100.0
2009-06-09 11:50:00,40.32,40.41,40.3,40.41,21100.0,38.2516,38.337,38.2327,38.337,21100.0
2009-06-09 11:55:00,40.42,40.42,40.32,40.36,21500.0,38.3465,38.3465,38.2516,38.2896,21500.0
2009-06-09 12:00:00,40.36,40.36,40.32,40.34,19000.0,38.2896,38.2896,38.2516,38.2706,19000.0
2009-06-09 12:05:00,40.35,40.41,40.34,40.4,20300.0,38.2801,38.337,38.2706,38.3275,20300.0
2009-06-09 12:10:00,40.4,40.4,40.37,40.39,17600.0,38.3275,38.3275,38.2991,38.318,17600.0
2009-06-09 12:15:00,40.38,40.41,40.33,40.34,25200.0,38.3086,38.337,38.2611,38.2706,25200.0
2009-06-09 12:20:00,40.34,40.44,40.34,40.44,39800.0,38.2706,38.3655,38.2706,38.3655,39800.0
2009-06-09 12:25:00,40.44,40.55,40.44,40.54,32300.0,38.3655,38.4698,38.3655,38.4604,32300.0
2009-06-09 12:30:00,40.55,40.56,40.51,40.54,34100.0,38.4698,38.4793,38.4319,38.4604,34100.0
2009-06-09 12:35:00,40.55,40.57,40.5,40.57,25000.0,38.4698,38.4888,38.4224,38.4888,25000.0
2009-06-09 12:40:00,40.57,40.58,40.47,40.56,46100.0,38.4888,38.4983,38.3939,38.4793,46100.0
2009-06-09 12:45:00,40.55,40.63,40.55,40.63,18700.0,38.4698,38.5457,38.4698,38.5457,18700.0
2009-06-09 12:50:00,40.63,40.73,40.63,40.72,79200.0,38.5457,38.6406,38.5457,38.6311,79200.0
2009-06-09 12:55:00,40.73,40.78,40.7,40.77,80200.0,38.6406,38.688,38.6121,38.6786,80200.0
2009-06-09 13:00:00,40.77,40.84,40.66,40.81,48100.0,38.6786,38.745,38.5742,38.7165,48100.0
2009-06-09 13:05:00,40.82,40.82,40.78,40.8,38100.0,38.726,38.726,38.688,38.707,38100.0
2009-06-09 13:10:00,40.8,40.88,40.79,40.86,74400.0,38.707,38.7829,38.6975,38.7639,74400.0
2009-06-09 13:15:00,40.87,40.88,40.84,40.85,34900.0,38.7734,38.7829,38.745,38.7544,34900.0
2009-06-09 13:20:00,40.85,40.88,40.83,40.85,39400.0,38.7544,38.7829,38.7355,38.7544,39400.0
2009-06-09 13:25:00,40.85,40.97,40.85,40.96,162400.0,38.7544,38.8683,38.7544,38.8588,162400.0
2009-06-09 13:30:00,40.96,40.97,40.87,40.94,49700.0,38.8588,38.8683,38.7734,38.8398,49700.0
2009-06-09 13:35:00,40.94,41.05,40.94,41.03,81600.0,38.8398,38.9442,38.8398,38.9252,81600.0
2009-06-09 13:40:00,41.03,41.04,40.92,40.92,67500.0,38.9252,38.9347,38.8209,38.8209,67500.0
2009-06-09 13:45:00,40.92,40.95,40.89,40.91,68300.0,38.8209,38.8493,38.7924,38.8114,68300.0
2009-06-09 13:50:00,40.91,41.0,40.89,40.95,124400.0,38.8114,38.8968,38.7924,38.8493,124400.0
2009-06-09 13:55:00,40.95,40.96,40.89,40.95,57600.0,38.8493,38.8588,38.7924,38.8493,57600.0
2009-06-09 14:00:00,40.96,41.01,40.95,41.01,61800.0,38.8588,38.9062,38.8493,38.9062,61800.0
2009-06-09 14:05:00,41.01,41.02,40.92,40.93,46600.0,38.9062,38.9157,38.8209,38.8303,46600.0
2009-06-09 14:10:00,40.93,41.01,40.93,40.99,39400.0,38.8303,38.9062,38.8303,38.8873,39400.0
2009-06-09 14:15:00,40.99,41.05,40.99,40.99,30800.0,38.8873,38.9442,38.8873,38.8873,30800.0
2009-06-09 14:20:00,40.99,40.99,40.88,40.9,42600.0,38.8873,38.8873,38.7829,38.8019,42600.0
2009-06-09 14:25:00,40.9,40.91,40.84,40.9,46600.0,38.8019,38.8114,38.745,38.8019,46600.0
2009-06-09 14:30:00,40.9,40.94,40.88,40.89,50100.0,38.8019,38.8398,38.7829,38.7924,50100.0
2009-06-09 14:35:00,40.89,40.9,40.88,40.9,22100.0,38.7924,38.8019,38.7829,38.8019,22100.0
2009-06-09 14:40:00,40.89,40.92,40.83,40.84,49600.0,38.7924,38.8209,38.7355,38.745,49600.0
2009-06-09 14:45:00,40.84,40.84,40.77,40.81,36000.0,38.745,38.745,38.6786,38.7165,36000.0
2009-06-09 14:50:00,40.81,40.88,40.8,40.84,42900.0,38.7165,38.7829,38.707,38.745,42900.0
2009-06-09 14:55:00,40.84,40.9,40.83,40.9,44100.0,38.745,38.8019,38.7355,38.8019,44100.0
2009-06-09 15:00:00,40.9,40.95,40.85,40.87,54400.0,38.8019,38.8493,38.7544,38.7734,54400.0
2009-06-09 15:05:00,40.86,40.94,40.86,40.87,54600.0,38.7639,38.8398,38.7639,38.7734,54600.0
2009-06-09 15:10:00,40.87,40.87,40.81,40.84,48100.0,38.7734,38.7734,38.7165,38.745,48100.0
2009-06-09 15:15:00,40.84,40.86,40.78,40.84,72200.0,38.745,38.7639,38.688,38.745,72200.0
2009-06-09 15:20:00,40.85,40.85,40.8,40.85,58900.0,38.7544,38.7544,38.707,38.7544,58900.0
2009-06-09 15:25:00,40.85,40.89,40.84,40.88,45700.0,38.7544,38.7924,38.745,38.7829,45700.0
2009-06-09 15:30:00,40.88,40.88,40.8,40.85,80200.0,38.7829,38.7829,38.707,38.7544,80200.0
2009-06-09 15:35:00,40.84,40.87,40.84,40.87,62000.0,38.745,38.7734,38.745,38.7734,62000.0
2009-06-09 15:40:00,40.88,40.95,40.87,40.95,93400.0,38.7829,38.8493,38.7734,38.8493,93400.0
2009-06-09 15:45:00,40.95,40.96,40.79,40.84,167500.0,38.8493,38.8588,38.6975,38.745,167500.0
2009-06-09 15:50:00,40.84,40.85,40.8,40.8,90300.0,38.745,38.7544,38.707,38.707,90300.0
2009-06-09 15:55:00,40.8,40.83,40.74,40.78,193300.0,38.707,38.7355,38.6501,38.688,193300.0
2009-06-10 09:30:00,40.82,41.23,40.66,41.16,74700.0,38.726,39.115,38.5742,39.0485,74700.0
2009-06-10 09:35:00,41.17,41.25,40.79,41.23,63300.0,39.058,39.1339,38.6975,39.115,63300.0
2009-06-10 09:40:00,41.22,41.24,41.14,41.15,39700.0,39.1055,39.1244,39.0296,39.0391,39700.0
2009-06-10 09:45:00,41.13,41.19,41.03,41.03,47900.0,39.0201,39.077,38.9252,38.9252,47900.0
2009-06-10 09:50:00,41.01,41.12,41.0,41.07,59900.0,38.9062,39.0106,38.8968,38.9632,59900.0
2009-06-10 09:55:00,41.07,41.22,41.06,41.16,46000.0,38.9632,39.1055,38.9537,39.0485,46000.0
2009-06-10 10:00:00,41.18,41.2,41.05,41.05,63300.0,39.0675,39.0865,38.9442,38.9442,63300.0
2009-06-10 10:05:00,41.06,41.12,41.04,41.11,60300.0,38.9537,39.0106,38.9347,39.0011,60300.0
2009-06-10 10:10:00,41.11,41.17,41.08,41.09,57400.0,39.0011,39.058,38.9727,38.9821,57400.0
2009-06-10 10:15:00,41.1,41.21,41.09,41.14,51800.0,38.9916,39.096,38.9821,39.0296,51800.0
2009-06-10 10:20:00,41.15,41.19,41.13,41.14,36300.0,39.0391,39.077,39.0201,39.0296,36300.0
2009-06-10 10:25:00,41.15,41.19,41.14,41.16,49700.0,39.0391,39.077,39.0296,39.0485,49700.0
2009-06-10 10:30:00,41.16,41.2,41.12,41.14,50900.0,39.0485,39.0865,39.0106,39.0296,50900.0
2009-06-10 10:35:00,41.16,41.25,41.15,41.2,80000.0,39.0485,39.1339,39.0391,39.0865,80000.0
2009-06-10 10:40:00,41.2,41.32,41.19,41.31,84900.0,39.0865,39.2003,39.077,39.1909,84900.0
2009-06-10 10:45:00,41.31,41.32,41.17,41.22,66600.0,39.1909,39.2003,39.058,39.1055,66600.0
2009-06-10 10:50:00,41.21,41.27,41.18,41.21,28000.0,39.096,39.1529,39.0675,39.096,28000.0
2009-06-10 10:55:00,41.21,41.26,41.21,41.24,27600.0,39.096,39.1434,39.096,39.1244,27600.0
2009-06-10 11:00:00,41.25,41.27,41.2,41.2,33500.0,39.1339,39.1529,39.0865,39.0865,33500.0
2009-06-10 11:05:00,41.21,41.21,41.15,41.16,28400.0,39.096,39.096,39.0391,39.0485,28400.0
2009-06-10 11:10:00,41.15,41.29,41.15,41.28,44300.0,39.0391,39.1719,39.0391,39.1624,44300.0
2009-06-10 11:15:00,41.29,41.29,41.19,41.26,50300.0,39.1719,39.1719,39.077,39.1434,50300.0
2009-06-10 11:20:00,41.27,41.3,41.24,41.26,82800.0,39.1529,39.1814,39.1244,39.1434,82800.0
2009-06-10 11:25:00,41.25,41.33,41.25,41.29,118300.0,39.1339,39.2098,39.1339,39.1719,118300.0
2009-06-10 11:30:00,41.3,41.3,41.25,41.26,69600.0,39.1814,39.1814,39.1339,39.1434,69600.0
2009-06-10 11:35:00,41.26,41.3,41.21,41.28,108400.0,39.1434,39.1814,39.096,39.1624,108400.0
2009-06-10 11:40:00,41.28,41.29,41.24,41.27,54300.0,39.1624,39.1719,39.1244,39.1529,54300.0
2009-06-10 11:45:00,41.27,41.27,41.2,41.2,72600.0,39.1529,39.1529,39.0865,39.0865,72600.0
2009-06-10 11:50:00,41.2,41.25,41.2,41.25,34300.0,39.0865,39.1339,39.0865,39.1339,34300.0
2009-06-10 11:55:00,41.25,41.3,41.24,41.3,35700.0,39.1339,39.1814,39.1244,39.1814,35700.0
2009-06-10 12:00:00,41.3,41.36,41.29,41.33,48100.0,39.1814,39.2383,39.1719,39.2098,48100.0
2009-06-10 12:05:00,41.33,41.37,41.32,41.34,31100.0,39.2098,39.2478,39.2003,39.2193,31100.0
2009-06-10 12:10:00,41.34,41.4,41.34,41.4,18200.0,39.2193,39.2762,39.2193,39.2762,18200.0
2009-06-10 12:15:00,41.4,41.45,41.4,41.41,35200.0,39.2762,39.3237,39.2762,39.2857,35200.0
2009-06-10 12:20:00,41.41,41.48,41.4,41.4,49100.0,39.2857,39.3521,39.2762,39.2762,49100.0
2009-06-10 12:25:00,41.4,41.47,41.4,41.41,40100.0,39.2762,39.3426,39.2762,39.2857,40100.0
2009-06-10 12:30:00,41.42,41.45,41.41,41.44,27700.0,39.2952,39.3237,39.2857,39.3142,27700.0
2009-06-10 12:35:00,41.44,41.49,41.44,41.48,63900.0,39.3142,39.3616,39.3142,39.3521,63900.0
2009-06-10 12:40:00,41.48,41.52,41.48,41.5,107700.0,39.3521,39.3901,39.3521,39.3711,107700.0
2009-06-10 12:45:00,41.5,41.53,41.49,41.51,62500.0,39.3711,39.3996,39.3616,39.3806,62500.0
2009-06-10 12:50:00,41.51,41.53,41.46,41.51,88500.0,39.3806,39.3996,39.3332,39.3806,88500.0
2009-06-10 12:55:00,41.51,41.52,41.5,41.5,32400.0,39.3806,39.3901,39.3711,39.3711,32400.0
2009-06-10 13:00:00,41.5,41.53,41.44,41.45,98900.0,39.3711,39.3996,39.3142,39.3237,98900.0
2009-06-10 13:05:00,41.45,41.46,41.33,41.38,66900.0,39.3237,39.3332,39.2098,39.2573,66900.0
2009-06-10 13:10:00,41.38,41.38,41.35,41.35,87200.0,39.2573,39.2573,39.2288,39.2288,87200.0
2009-06-10 13:15:00,41.35,41.37,41.34,41.37,89500.0,39.2288,39.2478,39.2193,39.2478,89500.0
2009-06-10 13:20:00,41.37,41.43,41.36,41.39,37200.0,39.2478,39.3047,39.2383,39.2667,37200.0
2009-06-10 13:25:00,41.42,41.49,41.41,41.47,116300.0,39.2952,39.3616,39.2857,39.3426,116300.0
2009-06-10 13:30:00,41.47,41.47,41.35,41.37,94600.0,39.3426,39.3426,39.2288,39.2478,94600.0
2009-06-10 13:35:00,41.37,41.38,41.27,41.28,58000.0,39.2478,39.2573,39.1529,39.1624,58000.0
2009-06-10 13:40:00,41.28,41.38,41.27,41.27,68300.0,39.1624,39.2573,39.1529,39.1529,68300.0
2009-06-10 13:45:00,41.28,41.32,41.25,41.28,40000.0,39.1624,39.2003,39.1339,39.1624,40000.0
2009-06-10 13:50:00,41.29,41.35,41.28,41.33,58000.0,39.1719,39.2288,39.1624,39.2098,58000.0
2009-06-10 13:55:00,41.33,41.33,41.27,41.29,36200.0,39.2098,39.2098,39.1529,39.1719,36200.0
2009-06-10 14:00:00,41.29,41.32,41.25,41.29,70600.0,39.1719,39.2003,39.1339,39.1719,70600.0
2009-06-10 14:05:00,41.3,41.31,41.18,41.28,104000.0,39.1814,39.1909,39.0675,39.1624,104000.0
2009-06-10 14:10:00,41.28,41.36,41.25,41.35,78100.0,39.1624,39.2383,39.1339,39.2288,78100.0
2009-06-10 14:15:00,41.35,41.38,41.32,41.35,47700.0,39.2288,39.2573,39.2003,39.2288,47700.0
2009-06-10 14:20:00,41.36,41.37,41.3,41.31,46000.0,39.2383,39.2478,39.1814,39.1909,46000.0
2009-06-10 14:25:00,41.31,41.41,41.3,41.4,98200.0,39.1909,39.2857,39.1814,39.2762,98200.0
2009-06-10 14:30:00,41.4,41.41,41.35,41.4,79500.0,39.2762,39.2857,39.2288,39.2762,79500.0
2009-06-10 14:35:00,41.4,41.49,41.38,41.41,67700.0,39.2762,39.3616,39.2573,39.2857,67700.0
2009-06-10 14:40:00,41.41,41.45,41.38,41.42,68300.0,39.2857,39.3237,39.2573,39.2952,68300.0
2009-06-10 14:45:00,41.43,41.46,41.42,41.44,49000.0,39.3047,39.3332,39.2952,39.3142,49000.0
2009-06-10 14:50:00,41.44,41.53,41.42,41.51,93500.0,39.3142,39.3996,39.2952,39.3806,93500.0
2009-06-10 14:55:00,41.51,41.57,41.48,41.54,80700.0,39.3806,39.4375,39.3521,39.4091,80700.0
2009-06-10 15:00:00,41.54,41.56,41.46,41.49,56100.0,39.4091,39.428,39.3332,39.3616,56100.0
2009-06-10 15:05:00,41.5,41.53,41.47,41.47,74800.0,39.3711,39.3996,39.3426,39.3426,74800.0
2009-06-10 15:10:00,41.47,41.5,41.44,41.44,56000.0,39.3426,39.3711,39.3142,39.3142,56000.0
2009-06-10 15:15:00,41.44,41.46,41.36,41.42,68800.0,39.3142,39.3332,39.2383,39.2952,68800.0
2009-06-10 15:20:00,41.42,41.47,41.41,41.44,57900.0,39.2952,39.3426,39.2857,39.3142,57900.0
2009-06-10 15:25:00,41.44,41.48,41.37,41.47,98400.0,39.3142,39.3521,39.2478,39.3426,98400.0
2009-06-10 15:30:00,41.47,41.6,41.46,41.57,304200.0,39.3426,39.466,39.3332,39.4375,304200.0
2009-06-10 15:35:00,41.57,41.7,41.56,41.7,308800.0,39.4375,39.5608,39.428,39.5608,308800.0
2009-06-10 15:40:00,41.69,41.7,41.54,41.57,262900.0,39.5514,39.5608,39.4091,39.4375,262900.0
2009-06-10 15:45:00,41.57,41.61,41.55,41.6,131100.0,39.4375,39.4755,39.4185,39.466,131100.0
2009-06-10 15:50:00,41.6,41.66,41.52,41.65,133500.0,39.466,39.5229,39.3901,39.5134,133500.0
2009-06-10 15:55:00,41.65,41.7,41.63,41.69,171100.0,39.5134,39.5608,39.4944,39.5514,171100.0
2009-06-11 09:30:00,41.74,42.2,41.74,42.2,111600.0,39.5988,40.0352,39.5988,40.0352,111600.0
2009-06-11 09:35:00,42.2,42.26,41.95,42.12,75600.0,40.0352,40.0921,39.798,39.9593,75600.0
2009-06-11 09:40:00,42.12,42.17,41.98,42.1,160700.0,39.9593,40.0067,39.8265,39.9403,160700.0
2009-06-11 09:45:00,42.12,42.32,42.12,42.19,153200.0,39.9593,40.149,39.9593,40.0257,153200.0
2009-06-11 09:50:00,42.19,42.23,42.13,42.21,114300.0,40.0257,40.0637,39.9688,40.0447,114300.0
2009-06-11 09:55:00,42.21,42.21,42.12,42.17,149800.0,40.0447,40.0447,39.9593,40.0067,149800.0
2009-06-11 10:00:00,42.18,42.2,42.16,42.19,79000.0,40.0162,40.0352,39.9972,40.0257,79000.0
2009-06-11 10:05:00,42.2,42.2,42.04,42.05,82900.0,40.0352,40.0352,39.8834,39.8929,82900.0
2009-06-11 10:10:00,42.04,42.1,41.96,41.98,52900.0,39.8834,39.9403,39.8075,39.8265,52900.0
2009-06-11 10:15:00,41.96,42.08,41.96,42.06,89200.0,39.8075,39.9214,39.8075,39.9024,89200.0
2009-06-11 10:20:00,42.07,42.1,41.97,42.06,138000.0,39.9119,39.9403,39.817,39.9024,138000.0
2009-06-11 10:25:00,42.07,42.29,42.07,42.29,201200.0,39.9119,40.1206,39.9119,40.1206,201200.0
2009-06-11 10:30:00,42.28,42.34,42.27,42.32,83400.0,40.1111,40.168,40.1016,40.149,83400.0
2009-06-11 10:35:00,42.32,42.47,42.25,42.28,86700.0,40.149,40.2913,40.0826,40.1111,86700.0
2009-06-11 10:40:00,42.28,42.3,42.17,42.17,37100.0,40.1111,40.1301,40.0067,40.0067,37100.0
2009-06-11 10:45:00,42.16,42.25,42.13,42.25,32100.0,39.9972,40.0826,39.9688,40.0826,32100.0
2009-06-11 10:50:00,42.25,42.29,42.15,42.15,41400.0,40.0826,40.1206,39.9878,39.9878,41400.0
2009-06-11 10:55:00,42.15,42.23,42.15,42.2,31400.0,39.9878,40.0637,39.9878,40.0352,31400.0
2009-06-11 11:00:00,42.2,42.22,42.12,42.22,31700.0,40.0352,40.0542,39.9593,40.0542,31700.0
2009-06-11 11:05:00,42.22,42.23,42.08,42.08,70800.0,40.0542,40.0637,39.9214,39.9214,70800.0
2009-06-11 11:10:00,42.08,42.18,42.08,42.11,38900.0,39.9214,40.0162,39.9214,39.9498,38900.0
2009-06-11 11:15:00,42.1,42.12,42.01,42.1,45800.0,39.9403,39.9593,39.8549,39.9403,45800.0
2009-06-11 11:20:00,42.1,42.13,42.04,42.13,41000.0,39.9403,39.9688,39.8834,39.9688,41000.0
2009-06-11 11:25:00,42.13,42.16,42.07,42.15,54500.0,39.9688,39.9972,39.9119,39.9878,54500.0
2009-06-11 11:30:00,42.16,42.21,42.08,42.1,43500.0,39.9972,40.0447,39.9214,39.9403,43500.0
2009-06-11 11:35:00,42.11,42.15,42.09,42.13,26700.0,39.9498,39.9878,39.9308,39.9688,26700.0
2009-06-11 11:40:00,42.13,42.14,42.05,42.09,29000.0,39.9688,39.9783,39.8929,39.9308,29000.0
2009-06-11 11:45:00,42.08,42.11,42.06,42.07,32900.0,39.9214,39.9498,39.9024,39.9119,32900.0
2009-06-11 11:50:00,42.06,42.13,42.03,42.13,48100.0,39.9024,39.9688,39.8739,39.9688,48100.0
2009-06-11 11:55:00,42.14,42.19,42.06,42.09,34400.0,39.9783,40.0257,39.9024,39.9308,34400.0
2009-06-11 12:00:00,42.09,42.12,42.06,42.11,43900.0,39.9308,39.9593,39.9024,39.9498,43900.0
2009-06-11 12:05:00,42.1,42.11,42.06,42.08,31100.0,39.9403,39.9498,39.9024,39.9214,31100.0
2009-06-11 12:10:00,42.07,42.15,42.05,42.08,81700.0,39.9119,39.9878,39.8929,39.9214,81700.0
2009-06-11 12:15:00,42.08,42.13,42.07,42.11,36300.0,39.9214,39.9688,39.9119,39.9498,36300.0
2009-06-11 12:20:00,42.12,42.14,42.09,42.11,37100.0,39.9593,39.9783,39.9308,39.9498,37100.0
2009-06-11 12:25:00,42.11,42.11,42.08,42.09,23700.0,39.9498,39.9498,39.9214,39.9308,23700.0
2009-06-11 12:30:00,42.09,42.19,42.09,42.18,59500.0,39.9308,40.0257,39.9308,40.0162,59500.0
2009-06-11 12:35:00,42.17,42.19,42.13,42.17,24200.0,40.0067,40.0257,39.9688,40.0067,24200.0
2009-06-11 12:40:00,42.16,42.23,42.16,42.23,22300.0,39.9972,40.0637,39.9972,40.0637,22300.0
2009-06-11 12:45:00,42.23,42.26,42.22,42.23,37800.0,40.0637,40.0921,40.0542,40.0637,37800.0
2009-06-11 12:50:00,42.22,42.23,42.11,42.18,58700.0,40.0542,40.0637,39.9498,40.0162,58700.0
2009-06-11 12:55:00,42.19,42.3,42.18,42.3,42700.0,40.0257,40.1301,40.0162,40.1301,42700.0
2009-06-11 13:00:00,42.31,42.39,42.24,42.3,117300.0,40.1396,40.2154,40.0731,40.1301,117300.0
2009-06-11 13:05:00,42.31,42.41,42.31,42.32,134700.0,40.1396,40.2344,40.1396,40.149,134700.0
2009-06-11 13:10:00,42.32,42.32,42.23,42.23,48000.0,40.149,40.149,40.0637,40.0637,48000.0
2009-06-11 13:15:00,42.23,42.3,42.17,42.2,172800.0,40.0637,40.1301,40.0067,40.0352,172800.0
2009-06-11 13:20:00,42.21,42.31,42.18,42.31,149800.0,40.0447,40.1396,40.0162,40.1396,149800.0
2009-06-11 13:25:00,42.31,42.35,42.28,42.35,42700.0,40.1396,40.1775,40.1111,40.1775,42700.0
2009-06-11 13:30:00,42.36,42.36,42.26,42.26,47700.0,40.187,40.187,40.0921,40.0921,47700.0
2009-06-11 13:35:00,42.25,42.29,42.2,42.24,46500.0,40.0826,40.1206,40.0352,40.0731,46500.0
2009-06-11 13:40:00,42.24,42.27,42.16,42.27,38400.0,40.0731,40.1016,39.9972,40.1016,38400.0
2009-06-11 13:45:00,42.26,42.26,42.15,42.15,61600.0,40.0921,40.0921,39.9878,39.9878,61600.0
2009-06-11 13:50:00,42.15,42.17,42.13,42.14,24700.0,39.9878,40.0067,39.9688,39.9783,24700.0
2009-06-11 13:55:00,42.15,42.19,42.13,42.17,79900.0,39.9878,40.0257,39.9688,40.0067,79900.0
2009-06-11 14:00:00,42.17,42.18,42.16,42.18,15900.0,40.0067,40.0162,39.9972,40.0162,15900.0
2009-06-11 14:05:00,42.18,42.22,42.13,42.17,32600.0,40.0162,40.0542,39.9688,40.0067,32600.0
2009-06-11 14:10:00,42.16,42.18,42.11,42.12,25100.0,39.9972,40.0162,39.9498,39.9593,25100.0
2009-06-11 14:15:00,42.13,42.16,42.1,42.16,43000.0,39.9688,39.9972,39.9403,39.9972,43000.0
2009-06-11 14:20:00,42.16,42.2,42.14,42.17,33800.0,39.9972,40.0352,39.9783,40.0067,33800.0
2009-06-11 14:25:00,42.17,42.22,42.16,42.22,11300.0,40.0067,40.0542,39.9972,40.0542,11300.0
2009-06-11 14:30:00,42.22,42.26,42.19,42.2,35100.0,40.0542,40.0921,40.0257,40.0352,35100.0
2009-06-11 14:35:00,42.2,42.21,42.09,42.14,67400.0,40.0352,40.0447,39.9308,39.9783,67400.0
2009-06-11 14:40:00,42.15,42.19,42.13,42.19,19200.0,39.9878,40.0257,39.9688,40.0257,19200.0
2009-06-11 14:45:00,42.19,42.26,42.19,42.25,23200.0,40.0257,40.0921,40.0257,40.0826,23200.0
2009-06-11 14:50:00,42.25,42.25,42.13,42.2,37000.0,40.0826,40.0826,39.9688,40.0352,37000.0
2009-06-11 14:55:00,42.21,42.25,42.17,42.17,53300.0,40.0447,40.0826,40.0067,40.0067,53300.0
2009-06-11 15:00:00,42.17,42.17,42.11,42.16,27700.0,40.0067,40.0067,39.9498,39.9972,27700.0
2009-06-11 15:05:00,42.15,42.2,42.11,42.11,32000.0,39.9878,40.0352,39.9498,39.9498,32000.0
2009-06-11 15:10:00,42.11,42.16,42.08,42.16,36900.0,39.9498,39.9972,39.9214,39.9972,36900.0
2009-06-11 15:15:00,42.15,42.16,42.07,42.09,45600.0,39.9878,39.9972,39.9119,39.9308,45600.0
2009-06-11 15:20:00,42.1,42.11,42.06,42.1,32500.0,39.9403,39.9498,39.9024,39.9403,32500.0
2009-06-11 15:25:00,42.1,42.15,42.07,42.07,50800.0,39.9403,39.9878,39.9119,39.9119,50800.0
2009-06-11 15:30:00,42.06,42.1,41.96,41.99,112300.0,39.9024,39.9403,39.8075,39.836,112300.0
2009-06-11 15:35:00,41.99,42.06,41.97,42.02,34300.0,39.836,39.9024,39.817,39.8644,34300.0
2009-06-11 15:40:00,42.01,42.01,41.93,41.93,62700.0,39.8549,39.8549,39.779,39.779,62700.0
2009-06-11 15:45:00,41.93,42.0,41.9,41.91,71800.0,39.779,39.8455,39.7506,39.7601,71800.0
2009-06-11 15:50:00,41.9,41.95,41.88,41.92,102000.0,39.7506,39.798,39.7316,39.7696,102000.0
2009-06-11 15:55:00,41.92,41.92,41.82,41.82,173600.0,39.7696,39.7696,39.6747,39.6747,173600.0
2009-06-12 09:30:00,41.54,41.9,41.29,41.35,56600.0,39.4091,39.7506,39.1719,39.2288,56600.0
2009-06-12 09:35:00,41.35,41.66,41.29,41.61,30100.0,39.2288,39.5229,39.1719,39.4755,30100.0
2009-06-12 09:40:00,41.63,41.66,41.56,41.59,19800.0,39.4944,39.5229,39.428,39.4565,19800.0
2009-06-12 09:45:00,41.61,41.67,41.56,41.61,31800.0,39.4755,39.5324,39.428,39.4755,31800.0
2009-06-12 09:50:00,41.61,41.98,41.61,41.96,36200.0,39.4755,39.8265,39.4755,39.8075,36200.0
2009-06-12 09:55:00,41.96,41.97,41.72,41.73,43200.0,39.8075,39.817,39.5798,39.5893,43200.0
2009-06-12 10:00:00,41.73,41.83,41.66,41.83,28100.0,39.5893,39.6842,39.5229,39.6842,28100.0
2009-06-12 10:05:00,41.83,41.83,41.57,41.6,54100.0,39.6842,39.6842,39.4375,39.466,54100.0
2009-06-12 10:10:00,41.59,41.67,41.59,41.62,17600.0,39.4565,39.5324,39.4565,39.4849,17600.0
2009-06-12 10:15:00,41.62,41.67,41.61,41.65,41300.0,39.4849,39.5324,39.4755,39.5134,41300.0
2009-06-12 10:20:00,41.65,41.97,41.63,41.95,90800.0,39.5134,39.817,39.4944,39.798,90800.0
2009-06-12 10:25:00,41.95,41.96,41.8,41.81,52900.0,39.798,39.8075,39.6557,39.6652,52900.0
2009-06-12 10:30:00,41.8,41.82,41.69,41.81,48400.0,39.6557,39.6747,39.5514,39.6652,48400.0
2009-06-12 10:35:00,41.81,41.9,41.76,41.87,32500.0,39.6652,39.7506,39.6178,39.7221,32500.0
2009-06-12 10:40:00,41.87,41.93,41.87,41.89,22900.0,39.7221,39.779,39.7221,39.7411,22900.0
2009-06-12 10:45:00,41.89,41.94,41.89,41.93,19400.0,39.7411,39.7885,39.7411,39.779,19400.0
2009-06-12 10:50:00,41.93,42.0,41.92,41.99,19700.0,39.779,39.8455,39.7696,39.836,19700.0
2009-06-12 10:55:00,41.99,41.99,41.95,41.96,15500.0,39.836,39.836,39.798,39.8075,15500.0
2009-06-12 11:00:00,41.96,41.96,41.78,41.78,36600.0,39.8075,39.8075,39.6367,39.6367,36600.0
2009-06-12 11:05:00,41.78,41.87,41.76,41.85,25400.0,39.6367,39.7221,39.6178,39.7032,25400.0
2009-06-12 11:10:00,41.85,41.96,41.84,41.96,21300.0,39.7032,39.8075,39.6937,39.8075,21300.0
2009-06-12 11:15:00,41.95,41.96,41.86,41.87,24200.0,39.798,39.8075,39.7126,39.7221,24200.0
2009-06-12 11:20:00,41.87,41.87,41.8,41.82,17500.0,39.7221,39.7221,39.6557,39.6747,17500.0
2009-06-12 11:25:00,41.82,41.86,41.77,41.77,27600.0,39.6747,39.7126,39.6273,39.6273,27600.0
2009-06-12 11:30:00,41.78,41.93,41.78,41.92,26400.0,39.6367,39.779,39.6367,39.7696,26400.0
2009-06-12 11:35:00,41.92,41.99,41.91,41.92,18200.0,39.7696,39.836,39.7601,39.7696,18200.0
2009-06-12 11:40:00,41.92,41.94,41.79,41.8,23000.0,39.7696,39.7885,39.6462,39.6557,23000.0
2009-06-12 11:45:00,41.8,41.85,41.73,41.84,31500.0,39.6557,39.7032,39.5893,39.6937,31500.0
2009-06-12 11:50:00,41.83,41.9,41.81,41.82,35700.0,39.6842,39.7506,39.6652,39.6747,35700.0
2009-06-12 11:55:00,41.82,41.86,41.81,41.84,14900.0,39.6747,39.7126,39.6652,39.6937,14900.0
2009-06-12 12:00:00,41.84,41.94,41.83,41.91,20300.0,39.6937,39.7885,39.6842,39.7601,20300.0
2009-06-12 12:05:00,41.91,41.93,41.88,41.89,21400.0,39.7601,39.779,39.7316,39.7411,21400.0
2009-06-12 12:10:00,41.89,42.0,41.88,42.0,36300.0,39.7411,39.8455,39.7316,39.8455,36300.0
2009-06-12 12:15:00,41.99,42.0,41.96,41.97,27700.0,39.836,39.8455,39.8075,39.817,27700.0
2009-06-12 12:20:00,41.96,41.99,41.92,41.99,29300.0,39.8075,39.836,39.7696,39.836,29300.0
2009-06-12 12:25:00,41.99,42.0,41.99,42.0,12600.0,39.836,39.8455,39.836,39.8455,12600.0
2009-06-12 12:30:00,41.99,42.01,41.89,41.94,57400.0,39.836,39.8549,39.7411,39.7885,57400.0
2009-06-12 12:35:00,41.94,42.0,41.93,41.97,38800.0,39.7885,39.8455,39.779,39.817,38800.0
2009-06-12 12:40:00,41.97,42.0,41.94,41.95,18700.0,39.817,39.8455,39.7885,39.798,18700.0
2009-06-12 12:45:00,41.95,42.0,41.9,41.97,38900.0,39.798,39.8455,39.7506,39.817,38900.0
2009-06-12 12:50:00,41.95,41.95,41.83,41.91,25200.0,39.798,39.798,39.6842,39.7601,25200.0
2009-06-12 12:55:00,41.92,42.0,41.91,42.0,30600.0,39.7696,39.8455,39.7601,39.8455,30600.0
2009-06-12 13:00:00,42.0,42.0,41.93,41.96,45300.0,39.8455,39.8455,39.779,39.8075,45300.0
2009-06-12 13:05:00,41.95,41.96,41.88,41.9,22400.0,39.798,39.8075,39.7316,39.7506,22400.0
2009-06-12 13:10:00,41.92,41.98,41.92,41.97,17900.0,39.7696,39.8265,39.7696,39.817,17900.0
2009-06-12 13:15:00,41.95,41.99,41.9,41.96,41100.0,39.798,39.836,39.7506,39.8075,41100.0
2009-06-12 13:20:00,41.95,42.0,41.95,42.0,17800.0,39.798,39.8455,39.798,39.8455,17800.0
2009-06-12 13:25:00,42.0,42.0,41.94,41.95,30900.0,39.8455,39.8455,39.7885,39.798,30900.0
2009-06-12 13:30:00,41.95,41.98,41.93,41.98,18000.0,39.798,39.8265,39.779,39.8265,18000.0
2009-06-12 13:35:00,41.97,41.98,41.94,41.95,21000.0,39.817,39.8265,39.7885,39.798,21000.0
2009-06-12 13:40:00,41.95,41.96,41.92,41.94,22100.0,39.798,39.8075,39.7696,39.7885,22100.0
2009-06-12 13:45:00,41.94,41.95,41.92,41.95,19000.0,39.7885,39.798,39.7696,39.798,19000.0
2009-06-12 13:50:00,41.95,41.98,41.94,41.97,27000.0,39.798,39.8265,39.7885,39.817,27000.0
2009-06-12 13:55:00,41.98,41.98,41.93,41.94,26700.0,39.8265,39.8265,39.779,39.7885,26700.0
2009-06-12 14:00:00,41.93,41.94,41.83,41.84,30000.0,39.779,39.7885,39.6842,39.6937,30000.0
2009-06-12 14:05:00,41.85,41.86,41.79,41.86,20300.0,39.7032,39.7126,39.6462,39.7126,20300.0
2009-06-12 14:10:00,41.86,41.9,41.86,41.9,29500.0,39.7126,39.7506,39.7126,39.7506,29500.0
2009-06-12 14:15:00,41.9,41.9,41.83,41.84,37500.0,39.7506,39.7506,39.6842,39.6937,37500.0
2009-06-12 14:20:00,41.84,41.89,41.81,41.81,31600.0,39.6937,39.7411,39.6652,39.6652,31600.0
2009-06-12 14:25:00,41.81,41.84,41.76,41.82,29300.0,39.6652,39.6937,39.6178,39.6747,29300.0
2009-06-12 14:30:00,41.82,41.9,41.82,41.89,24400.0,39.6747,39.7506,39.6747,39.7411,24400.0
2009-06-12 14:35:00,41.89,41.89,41.81,41.85,41000.0,39.7411,39.7411,39.6652,39.7032,41000.0
2009-06-12 14:40:00,41.85,41.98,41.83,41.84,126000.0,39.7032,39.8265,39.6842,39.6937,126000.0
2009-06-12 14:45:00,41.85,41.96,41.85,41.86,69000.0,39.7032,39.8075,39.7032,39.7126,69000.0
2009-06-12 14:50:00,41.86,41.89,41.83,41.87,46300.0,39.7126,39.7411,39.6842,39.7221,46300.0
2009-06-12 14:55:00,41.86,41.9,41.84,41.89,37300.0,39.7126,39.7506,39.6937,39.7411,37300.0
2009-06-12 15:00:00,41.89,41.91,41.85,41.89,46400.0,39.7411,39.7601,39.7032,39.7411,46400.0
2009-06-12 15:05:00,41.89,41.95,41.88,41.92,34000.0,39.7411,39.798,39.7316,39.7696,34000.0
2009-06-12 15:10:00,41.91,41.96,41.9,41.96,35700.0,39.7601,39.8075,39.7506,39.8075,35700.0
2009-06-12 15:15:00,41.96,41.96,41.94,41.94,27600.0,39.8075,39.8075,39.7885,39.7885,27600.0
2009-06-12 15:20:00,41.94,41.94,41.86,41.87,34300.0,39.7885,39.7885,39.7126,39.7221,34300.0
2009-06-12 15:25:00,41.87,41.92,41.87,41.87,45200.0,39.7221,39.7696,39.7221,39.7221,45200.0
2009-06-12 15:30:00,41.88,41.92,41.84,41.86,61800.0,39.7316,39.7696,39.6937,39.7126,61800.0
2009-06-12 15:35:00,41.85,41.86,41.72,41.74,57000.0,39.7032,39.7126,39.5798,39.5988,57000.0
2009-06-12 15:40:00,41.75,41.8,41.75,41.8,57900.0,39.6083,39.6557,39.6083,39.6557,57900.0
2009-06-12 15:45:00,41.79,41.79,41.7,41.71,69700.0,39.6462,39.6462,39.5608,39.5703,69700.0
2009-06-12 15:50:00,41.71,41.8,41.67,41.7,108600.0,39.5703,39.6557,39.5324,39.5608,108600.0
2009-06-12 15:55:00,41.7,41.79,41.69,41.75,247600.0,39.5608,39.6462,39.5514,39.6083,247600.0
2009-06-15 09:30:00,41.47,41.6,41.0,41.0,44900.0,39.3426,39.466,38.8968,38.8968,44900.0
2009-06-15 09:35:00,41.01,41.21,40.9,40.96,40200.0,38.9062,39.096,38.8019,38.8588,40200.0
2009-06-15 09:40:00,40.96,41.03,40.95,40.99,63000.0,38.8588,38.9252,38.8493,38.8873,63000.0
2009-06-15 09:45:00,40.99,41.03,40.91,40.92,76200.0,38.8873,38.9252,38.8114,38.8209,76200.0
2009-06-15 09:50:00,40.94,40.94,40.7,40.85,66600.0,38.8398,38.8398,38.6121,38.7544,66600.0
2009-06-15 09:55:00,40.83,40.94,40.8,40.89,45200.0,38.7355,38.8398,38.707,38.7924,45200.0
2009-06-15 10:00:00,40.89,40.9,40.8,40.81,77400.0,38.7924,38.8019,38.707,38.7165,77400.0
2009-06-15 10:05:00,40.8,40.92,40.78,40.86,59400.0,38.707,38.8209,38.688,38.7639,59400.0
2009-06-15 10:10:00,40.86,40.86,40.69,40.71,99800.0,38.7639,38.7639,38.6027,38.6216,99800.0
2009-06-15 10:15:00,40.71,40.76,40.63,40.65,79200.0,38.6216,38.6691,38.5457,38.5647,79200.0
2009-06-15 10:20:00,40.65,40.65,40.53,40.58,79800.0,38.5647,38.5647,38.4509,38.4983,79800.0
2009-06-15 10:25:00,40.58,40.62,40.57,40.6,38600.0,38.4983,38.5362,38.4888,38.5173,38600.0
2009-06-15 10:30:00,40.6,40.6,40.33,40.38,139900.0,38.5173,38.5173,38.2611,38.3086,139900.0
2009-06-15 10:35:00,40.38,40.53,40.37,40.38,69700.0,38.3086,38.4509,38.2991,38.3086,69700.0
2009-06-15 10:40:00,40.38,40.45,40.35,40.39,29800.0,38.3086,38.375,38.2801,38.318,29800.0
2009-06-15 10:45:00,40.39,40.45,40.37,40.4,37800.0,38.318,38.375,38.2991,38.3275,37800.0
2009-06-15 10:50:00,40.4,40.45,40.38,40.42,52700.0,38.3275,38.375,38.3086,38.3465,52700.0
2009-06-15 10:55:00,40.43,40.45,40.38,40.4,59900.0,38.356,38.375,38.3086,38.3275,59900.0
2009-06-15 11:00:00,40.4,40.41,40.33,40.37,76400.0,38.3275,38.337,38.2611,38.2991,76400.0
2009-06-15 11:05:00,40.37,40.38,40.26,40.31,82000.0,38.2991,38.3086,38.1947,38.2422,82000.0
2009-06-15 11:10:00,40.31,40.35,40.27,40.35,28400.0,38.2422,38.2801,38.2042,38.2801,28400.0
2009-06-15 11:15:00,40.34,40.44,40.34,40.38,48200.0,38.2706,38.3655,38.2706,38.3086,48200.0
2009-06-15 11:20:00,40.38,40.4,40.34,40.4,28500.0,38.3086,38.3275,38.2706,38.3275,28500.0
2009-06-15 11:25:00,40.4,40.43,40.36,40.39,40000.0,38.3275,38.356,38.2896,38.318,40000.0
2009-06-15 11:30:00,40.4,40.48,40.4,40.41,44600.0,38.3275,38.4034,38.3275,38.337,44600.0
2009-06-15 11:35:00,40.41,40.47,40.41,40.47,34600.0,38.337,38.3939,38.337,38.3939,34600.0
2009-06-15 11:40:00,40.48,40.58,40.48,40.56,29700.0,38.4034,38.4983,38.4034,38.4793,29700.0
2009-06-15 11:45:00,40.57,40.6,40.56,40.58,42500.0,38.4888,38.5173,38.4793,38.4983,42500.0
2009-06-15 11:50:00,40.58,40.59,40.48,40.55,44400.0,38.4983,38.5078,38.4034,38.4698,44400.0
2009-06-15 11:55:00,40.55,40.55,40.47,40.47,25400.0,38.4698,38.4698,38.3939,38.3939,25400.0
2009-06-15 12:00:00,40.47,40.5,40.38,40.39,38500.0,38.3939,38.4224,38.3086,38.318,38500.0
2009-06-15 12:05:00,40.39,40.44,40.35,40.44,61200.0,38.318,38.3655,38.2801,38.3655,61200.0
2009-06-15 12:10:00,40.44,40.56,40.44,40.56,16300.0,38.3655,38.4793,38.3655,38.4793,16300.0
2009-06-15 12:15:00,40.56,40.59,40.55,40.59,21700.0,38.4793,38.5078,38.4698,38.5078,21700.0
2009-06-15 12:20:00,40.59,40.65,40.56,40.56,38300.0,38.5078,38.5647,38.4793,38.4793,38300.0
2009-06-15 12:25:00,40.56,40.61,40.51,40.52,42000.0,38.4793,38.5268,38.4319,38.4414,42000.0
2009-06-15 12:30:00,40.51,40.61,40.51,40.61,13500.0,38.4319,38.5268,38.4319,38.5268,13500.0
2009-06-15 12:35:00,40.6,40.71,40.6,40.7,36700.0,38.5173,38.6216,38.5173,38.6121,36700.0
2009-06-15 12:40:00,40.7,40.79,40.7,40.78,28100.0,38.6121,38.6975,38.6121,38.688,28100.0
2009-06-15 12:45:00,40.78,40.81,40.73,40.74,43700.0,38.688,38.7165,38.6406,38.6501,43700.0
2009-06-15 12:50:00,40.74,40.8,40.72,40.8,29600.0,38.6501,38.707,38.6311,38.707,29600.0
2009-06-15 12:55:00,40.81,40.85,40.81,40.84,28100.0,38.7165,38.7544,38.7165,38.745,28100.0
2009-06-15 13:00:00,40.83,40.84,40.7,40.7,44400.0,38.7355,38.745,38.6121,38.6121,44400.0
2009-06-15 13:05:00,40.69,40.76,40.67,40.73,22700.0,38.6027,38.6691,38.5837,38.6406,22700.0
2009-06-15 13:10:00,40.74,40.83,40.74,40.79,33000.0,38.6501,38.7355,38.6501,38.6975,33000.0
2009-06-15 13:15:00,40.79,40.84,40.79,40.82,31100.0,38.6975,38.745,38.6975,38.726,31100.0
2009-06-15 13:20:00,40.81,40.81,40.77,40.8,54300.0,38.7165,38.7165,38.6786,38.707,54300.0
2009-06-15 13:25:00,40.8,40.82,40.76,40.8,70700.0,38.707,38.726,38.6691,38.707,70700.0
2009-06-15 13:30:00,40.8,40.81,40.75,40.78,21400.0,38.707,38.7165,38.6596,38.688,21400.0
2009-06-15 13:35:00,40.78,40.78,40.71,40.74,26300.0,38.688,38.688,38.6216,38.6501,26300.0
2009-06-15 13:40:00,40.74,40.74,40.65,40.7,27200.0,38.6501,38.6501,38.5647,38.6121,27200.0
2009-06-15 13:45:00,40.7,40.7,40.65,40.67,40600.0,38.6121,38.6121,38.5647,38.5837,40600.0
2009-06-15 13:50:00,40.66,40.69,40.65,40.69,23200.0,38.5742,38.6027,38.5647,38.6027,23200.0
2009-06-15 13:55:00,40.69,40.69,40.56,40.59,44700.0,38.6027,38.6027,38.4793,38.5078,44700.0
2009-06-15 14:00:00,40.59,40.61,40.56,40.6,45800.0,38.5078,38.5268,38.4793,38.5173,45800.0
2009-06-15 14:05:00,40.6,40.64,40.5,40.52,63400.0,38.5173,38.5552,38.4224,38.4414,63400.0
2009-06-15 14:10:00,40.51,40.53,40.43,40.43,42200.0,38.4319,38.4509,38.356,38.356,42200.0
2009-06-15 14:15:00,40.44,40.48,40.43,40.47,35000.0,38.3655,38.4034,38.356,38.3939,35000.0
2009-06-15 14:20:00,40.46,40.5,40.42,40.5,39400.0,38.3845,38.4224,38.3465,38.4224,39400.0
2009-06-15 14:25:00,40.5,40.56,40.49,40.53,34100.0,38.4224,38.4793,38.4129,38.4509,34100.0
2009-06-15 14:30:00,40.52,40.52,40.45,40.48,33900.0,38.4414,38.4414,38.375,38.4034,33900.0
2009-06-15 14:35:00,40.47,40.5,40.44,40.5,33900.0,38.3939,38.4224,38.3655,38.4224,33900.0
2009-06-15 14:40:00,40.49,40.49,40.38,40.38,44300.0,38.4129,38.4129,38.3086,38.3086,44300.0
2009-06-15 14:45:00,40.38,40.7,40.3,40.3,79600.0,38.3086,38.6121,38.2327,38.2327,79600.0
2009-06-15 14:50:00,40.29,40.31,40.26,40.28,56300.0,38.2232,38.2422,38.1947,38.2137,56300.0
2009-06-15 14:55:00,40.28,40.31,40.25,40.27,91700.0,38.2137,38.2422,38.1852,38.2042,91700.0
2009-06-15 15:00:00,40.28,40.7,40.23,40.26,95500.0,38.2137,38.6121,38.1663,38.1947,95500.0
2009-06-15 15:05:00,40.27,40.42,40.27,40.42,68300.0,38.2042,38.3465,38.2042,38.3465,68300.0
2009-06-15 15:10:00,40.41,40.5,40.41,40.45,59400.0,38.337,38.4224,38.337,38.375,59400.0
2009-06-15 15:15:00,40.45,40.7,40.4,40.4,111900.0,38.375,38.6121,38.3275,38.3275,111900.0
2009-06-15 15:20:00,40.4,40.45,40.32,40.33,107400.0,38.3275,38.375,38.2516,38.2611,107400.0
2009-06-15 15:25:00,40.33,40.37,40.29,40.31,89800.0,38.2611,38.2991,38.2232,38.2422,89800.0
2009-06-15 15:30:00,40.31,40.4,40.3,40.38,77700.0,38.2422,38.3275,38.2327,38.3086,77700.0
2009-06-15 15:35:00,40.38,40.48,40.37,40.46,78100.0,38.3086,38.4034,38.2991,38.3845,78100.0
2009-06-15 15:40:00,40.46,40.47,40.39,40.4,107800.0,38.3845,38.3939,38.318,38.3275,107800.0
2009-06-15 15:45:00,40.4,40.52,40.39,40.45,114200.0,38.3275,38.4414,38.318,38.375,114200.0
2009-06-15 15:50:00,40.44,40.45,40.37,40.39,124700.0,38.3655,38.375,38.2991,38.318,124700.0
2009-06-15 15:55:00,40.39,40.41,40.3,40.41,218100.0,38.318,38.337,38.2327,38.337,218100.0
2009-06-16 09:30:00,40.63,40.7,40.21,40.51,47300.0,38.5457,38.6121,38.1473,38.4319,47300.0
2009-06-16 09:35:00,40.49,40.83,40.44,40.81,56800.0,38.4129,38.7355,38.3655,38.7165,56800.0
2009-06-16 09:40:00,40.81,40.9,40.71,40.88,46100.0,38.7165,38.8019,38.6216,38.7829,46100.0
2009-06-16 09:45:00,40.88,40.94,40.84,40.92,39700.0,38.7829,38.8398,38.745,38.8209,39700.0
2009-06-16 09:50:00,40.92,41.0,40.78,40.95,50500.0,38.8209,38.8968,38.688,38.8493,50500.0
2009-06-16 09:55:00,40.95,41.12,40.92,41.04,30900.0,38.8493,39.0106,38.8209,38.9347,30900.0
2009-06-16 10:00:00,41.03,41.05,40.92,41.03,47700.0,38.9252,38.9442,38.8209,38.9252,47700.0
2009-06-16 10:05:00,41.03,41.05,40.95,41.01,48500.0,38.9252,38.9442,38.8493,38.9062,48500.0
2009-06-16 10:10:00,41.02,41.06,40.87,40.89,36600.0,38.9157,38.9537,38.7734,38.7924,36600.0
2009-06-16 10:15:00,40.89,40.98,40.84,40.98,41100.0,38.7924,38.8778,38.745,38.8778,41100.0
2009-06-16 10:20:00,40.99,41.03,40.93,41.0,34700.0,38.8873,38.9252,38.8303,38.8968,34700.0
2009-06-16 10:25:00,41.01,41.05,40.94,41.0,39200.0,38.9062,38.9442,38.8398,38.8968,39200.0
2009-06-16 10:30:00,41.0,41.04,40.96,40.96,45600.0,38.8968,38.9347,38.8588,38.8588,45600.0
2009-06-16 10:35:00,40.96,41.0,40.89,41.0,40200.0,38.8588,38.8968,38.7924,38.8968,40200.0
2009-06-16 10:40:00,41.01,41.01,40.91,40.99,39000.0,38.9062,38.9062,38.8114,38.8873,39000.0
2009-06-16 10:45:00,40.98,41.08,40.97,41.02,52800.0,38.8778,38.9727,38.8683,38.9157,52800.0
2009-06-16 10:50:00,41.02,41.11,40.99,41.11,54400.0,38.9157,39.0011,38.8873,39.0011,54400.0
2009-06-16 10:55:00,41.11,41.12,41.01,41.1,31600.0,39.0011,39.0106,38.9062,38.9916,31600.0
2009-06-16 11:00:00,41.08,41.12,41.04,41.07,28700.0,38.9727,39.0106,38.9347,38.9632,28700.0
2009-06-16 11:05:00,41.07,41.08,41.0,41.07,42800.0,38.9632,38.9727,38.8968,38.9632,42800.0
2009-06-16 11:10:00,41.07,41.16,41.07,41.16,35800.0,38.9632,39.0485,38.9632,39.0485,35800.0
2009-06-16 11:15:00,41.15,41.2,41.04,41.07,51800.0,39.0391,39.0865,38.9347,38.9632,51800.0
2009-06-16 11:20:00,41.08,41.09,40.94,40.99,27100.0,38.9727,38.9821,38.8398,38.8873,27100.0
2009-06-16 11:25:00,40.99,41.02,40.92,41.01,20500.0,38.8873,38.9157,38.8209,38.9062,20500.0
2009-06-16 11:30:00,41.01,41.04,40.99,41.0,19600.0,38.9062,38.9347,38.8873,38.8968,19600.0
2009-06-16 11:35:00,41.01,41.03,40.96,41.01,83800.0,38.9062,38.9252,38.8588,38.9062,83800.0
2009-06-16 11:40:00,41.01,41.06,41.0,41.04,27100.0,38.9062,38.9537,38.8968,38.9347,27100.0
2009-06-16 11:45:00,41.03,41.05,40.98,40.98,26200.0,38.9252,38.9442,38.8778,38.8778,26200.0
2009-06-16 11:50:00,40.98,41.04,40.96,41.01,30800.0,38.8778,38.9347,38.8588,38.9062,30800.0
2009-06-16 11:55:00,41.01,41.02,40.95,40.96,38800.0,38.9062,38.9157,38.8493,38.8588,38800.0
2009-06-16 12:00:00,40.96,41.0,40.88,40.88,54100.0,38.8588,38.8968,38.7829,38.7829,54100.0
2009-06-16 12:05:00,40.89,40.96,40.88,40.96,62200.0,38.7924,38.8588,38.7829,38.8588,62200.0
2009-06-16 12:10:00,40.94,40.96,40.93,40.95,33300.0,38.8398,38.8588,38.8303,38.8493,33300.0
2009-06-16 12:15:00,40.95,40.98,40.93,40.95,46500.0,38.8493,38.8778,38.8303,38.8493,46500.0
2009-06-16 12:20:00,40.95,40.96,40.81,40.91,42500.0,38.8493,38.8588,38.7165,38.8114,42500.0
2009-06-16 12:25:00,40.91,41.0,40.91,40.97,24800.0,38.8114,38.8968,38.8114,38.8683,24800.0
2009-06-16 12:30:00,40.97,41.0,40.95,41.0,143500.0,38.8683,38.8968,38.8493,38.8968,143500.0
2009-06-16 12:35:00,40.97,40.98,40.79,40.82,67100.0,38.8683,38.8778,38.6975,38.726,67100.0
2009-06-16 12:40:00,40.81,40.81,40.72,40.79,64500.0,38.7165,38.7165,38.6311,38.6975,64500.0
2009-06-16 12:45:00,40.79,40.83,40.71,40.73,59900.0,38.6975,38.7355,38.6216,38.6406,59900.0
2009-06-16 12:50:00,40.73,40.86,40.73,40.84,34300.0,38.6406,38.7639,38.6406,38.745,34300.0
2009-06-16 12:55:00,40.83,40.83,40.77,40.77,47800.0,38.7355,38.7355,38.6786,38.6786,47800.0
2009-06-16 13:00:00,40.77,40.78,40.57,40.6,56900.0,38.6786,38.688,38.4888,38.5173,56900.0
2009-06-16 13:05:00,40.62,40.7,40.61,40.7,37900.0,38.5362,38.6121,38.5268,38.6121,37900.0
2009-06-16 13:10:00,40.7,40.78,40.69,40.77,19900.0,38.6121,38.688,38.6027,38.6786,19900.0
2009-06-16 13:15:00,40.78,40.84,40.77,40.82,14600.0,38.688,38.745,38.6786,38.726,14600.0
2009-06-16 13:20:00,40.84,40.85,40.72,40.72,51900.0,38.745,38.7544,38.6311,38.6311,51900.0
2009-06-16 13:25:00,40.73,40.82,40.72,40.76,43100.0,38.6406,38.726,38.6311,38.6691,43100.0
2009-06-16 13:30:00,40.76,40.76,40.59,40.69,130000.0,38.6691,38.6691,38.5078,38.6027,130000.0
2009-06-16 13:35:00,40.7,40.76,40.7,40.76,21400.0,38.6121,38.6691,38.6121,38.6691,21400.0
2009-06-16 13:40:00,40.76,40.81,40.73,40.81,30300.0,38.6691,38.7165,38.6406,38.7165,30300.0
2009-06-16 13:45:00,40.8,40.81,40.51,40.62,203100.0,38.707,38.7165,38.4319,38.5362,203100.0
2009-06-16 13:50:00,40.61,40.66,40.51,40.55,163500.0,38.5268,38.5742,38.4319,38.4698,163500.0
2009-06-16 13:55:00,40.56,40.63,40.32,40.47,205900.0,38.4793,38.5457,38.2516,38.3939,205900.0
2009-06-16 14:00:00,40.47,40.58,40.42,40.47,103900.0,38.3939,38.4983,38.3465,38.3939,103900.0
2009-06-16 14:05:00,40.46,40.57,40.41,40.56,30100.0,38.3845,38.4888,38.337,38.4793,30100.0
2009-06-16 14:10:00,40.56,40.68,40.52,40.66,27100.0,38.4793,38.5932,38.4414,38.5742,27100.0
2009-06-16 14:15:00,40.66,40.68,40.57,40.65,21200.0,38.5742,38.5932,38.4888,38.5647,21200.0
2009-06-16 14:20:00,40.65,40.68,40.6,40.67,24300.0,38.5647,38.5932,38.5173,38.5837,24300.0
2009-06-16 14:25:00,40.67,40.67,40.5,40.58,46800.0,38.5837,38.5837,38.4224,38.4983,46800.0
2009-06-16 14:30:00,40.57,40.61,40.49,40.58,33400.0,38.4888,38.5268,38.4129,38.4983,33400.0
2009-06-16 14:35:00,40.58,40.65,40.45,40.46,115200.0,38.4983,38.5647,38.375,38.3845,115200.0
2009-06-16 14:40:00,40.45,40.46,40.24,40.43,255800.0,38.375,38.3845,38.1757,38.356,255800.0
2009-06-16 14:45:00,40.43,40.52,40.41,40.41,84600.0,38.356,38.4414,38.337,38.337,84600.0
2009-06-16 14:50:00,40.41,40.54,40.41,40.5,46200.0,38.337,38.4604,38.337,38.4224,46200.0
2009-06-16 14:55:00,40.5,40.52,40.36,40.41,88900.0,38.4224,38.4414,38.2896,38.337,88900.0
2009-06-16 15:00:00,40.43,40.44,40.01,40.08,344700.0,38.356,38.3655,37.9575,38.0239,344700.0
2009-06-16 15:05:00,40.08,40.13,40.0,40.01,269500.0,38.0239,38.0714,37.9481,37.9575,269500.0
2009-06-16 15:10:00,40.01,40.04,39.83,40.01,229800.0,37.9575,37.986,37.7868,37.9575,229800.0
2009-06-16 15:15:00,40.02,40.21,40.01,40.2,55600.0,37.967,38.1473,37.9575,38.1378,55600.0
2009-06-16 15:20:00,40.2,40.26,40.16,40.25,70700.0,38.1378,38.1947,38.0998,38.1852,70700.0
2009-06-16 15:25:00,40.26,40.28,40.15,40.28,83800.0,38.1947,38.2137,38.0904,38.2137,83800.0
2009-06-16 15:30:00,40.29,40.43,40.29,40.43,98900.0,38.2232,38.356,38.2232,38.356,98900.0
2009-06-16 15:35:00,40.42,40.45,40.35,40.45,102700.0,38.3465,38.375,38.2801,38.375,102700.0
2009-06-16 15:40:00,40.45,40.49,40.42,40.45,90100.0,38.375,38.4129,38.3465,38.375,90100.0
2009-06-16 15:45:00,40.45,40.48,40.3,40.3,106000.0,38.375,38.4034,38.2327,38.2327,106000.0
2009-06-16 15:50:00,40.31,40.33,40.24,40.29,105000.0,38.2422,38.2611,38.1757,38.2232,105000.0
2009-06-16 15:55:00,40.28,40.29,40.15,40.2,185900.0,38.2137,38.2232,38.0904,38.1378,185900.0
2009-06-17 09:30:00,40.23,40.23,39.85,40.15,68200.0,38.1663,38.1663,37.8057,38.0904,68200.0
2009-06-17 09:35:00,40.17,40.46,40.04,40.36,80600.0,38.1093,38.3845,37.986,38.2896,80600.0
2009-06-17 09:40:00,40.37,40.58,40.31,40.53,48900.0,38.2991,38.4983,38.2422,38.4509,48900.0
2009-06-17 09:45:00,40.54,40.73,40.54,40.68,50600.0,38.4604,38.6406,38.4604,38.5932,50600.0
2009-06-17 09:50:00,40.68,40.91,40.68,40.84,79300.0,38.5932,38.8114,38.5932,38.745,79300.0
2009-06-17 09:55:00,40.85,40.96,40.82,40.91,61200.0,38.7544,38.8588,38.726,38.8114,61200.0
2009-06-17 10:00:00,40.91,41.0,40.88,40.98,69700.0,38.8114,38.8968,38.7829,38.8778,69700.0
2009-06-17 10:05:00,40.98,40.99,40.78,40.79,68600.0,38.8778,38.8873,38.688,38.6975,68600.0
2009-06-17 10:10:00,40.78,40.83,40.76,40.79,42300.0,38.688,38.7355,38.6691,38.6975,42300.0
2009-06-17 10:15:00,40.79,40.85,40.77,40.79,34500.0,38.6975,38.7544,38.6786,38.6975,34500.0
2009-06-17 10:20:00,40.77,40.84,40.7,40.72,39000.0,38.6786,38.745,38.6121,38.6311,39000.0
2009-06-17 10:25:00,40.72,40.72,40.65,40.69,41500.0,38.6311,38.6311,38.5647,38.6027,41500.0
2009-06-17 10:30:00,40.69,40.71,40.63,40.69,64600.0,38.6027,38.6216,38.5457,38.6027,64600.0
2009-06-17 10:35:00,40.69,40.73,40.63,40.64,78400.0,38.6027,38.6406,38.5457,38.5552,78400.0
2009-06-17 10:40:00,40.64,40.66,40.6,40.61,39900.0,38.5552,38.5742,38.5173,38.5268,39900.0
2009-06-17 10:45:00,40.61,40.69,40.61,40.66,39900.0,38.5268,38.6027,38.5268,38.5742,39900.0
2009-06-17 10:50:00,40.65,40.75,40.65,40.71,60000.0,38.5647,38.6596,38.5647,38.6216,60000.0
2009-06-17 10:55:00,40.72,40.72,40.68,40.71,26000.0,38.6311,38.6311,38.5932,38.6216,26000.0
2009-06-17 11:00:00,40.7,40.7,40.62,40.62,45100.0,38.6121,38.6121,38.5362,38.5362,45100.0
2009-06-17 11:05:00,40.62,40.63,40.47,40.56,113600.0,38.5362,38.5457,38.3939,38.4793,113600.0
2009-06-17 11:10:00,40.56,40.63,40.52,40.57,53800.0,38.4793,38.5457,38.4414,38.4888,53800.0
2009-06-17 11:15:00,40.56,40.73,40.56,40.73,31200.0,38.4793,38.6406,38.4793,38.6406,31200.0
2009-06-17 11:20:00,40.72,40.73,40.68,40.71,45000.0,38.6311,38.6406,38.5932,38.6216,45000.0
2009-06-17 11:25:00,40.71,40.73,40.6,40.63,49900.0,38.6216,38.6406,38.5173,38.5457,49900.0
2009-06-17 11:30:00,40.62,40.77,40.62,40.77,32100.0,38.5362,38.6786,38.5362,38.6786,32100.0
2009-06-17 11:35:00,40.77,40.81,40.76,40.81,25400.0,38.6786,38.7165,38.6691,38.7165,25400.0
2009-06-17 11:40:00,40.81,40.94,40.81,40.93,31300.0,38.7165,38.8398,38.7165,38.8303,31300.0
2009-06-17 11:45:00,40.93,40.95,40.8,40.8,36400.0,38.8303,38.8493,38.707,38.707,36400.0
2009-06-17 11:50:00,40.8,40.91,40.77,40.86,42200.0,38.707,38.8114,38.6786,38.7639,42200.0
2009-06-17 11:55:00,40.86,40.91,40.85,40.88,44100.0,38.7639,38.8114,38.7544,38.7829,44100.0
2009-06-17 12:00:00,40.88,40.92,40.86,40.91,22200.0,38.7829,38.8209,38.7639,38.8114,22200.0
2009-06-17 12:05:00,40.91,40.94,40.89,40.89,50400.0,38.8114,38.8398,38.7924,38.7924,50400.0
2009-06-17 12:10:00,40.9,40.92,40.88,40.91,31900.0,38.8019,38.8209,38.7829,38.8114,31900.0
2009-06-17 12:15:00,40.92,40.93,40.88,40.91,38100.0,38.8209,38.8303,38.7829,38.8114,38100.0
2009-06-17 12:20:00,40.9,40.91,40.89,40.9,30600.0,38.8019,38.8114,38.7924,38.8019,30600.0
2009-06-17 12:25:00,40.91,40.95,40.9,40.95,29700.0,38.8114,38.8493,38.8019,38.8493,29700.0
2009-06-17 12:30:00,40.96,41.04,40.96,41.02,66900.0,38.8588,38.9347,38.8588,38.9157,66900.0
2009-06-17 12:35:00,41.02,41.03,40.99,41.02,55500.0,38.9157,38.9252,38.8873,38.9157,55500.0
2009-06-17 12:40:00,41.01,41.02,40.96,40.99,26600.0,38.9062,38.9157,38.8588,38.8873,26600.0
2009-06-17 12:45:00,40.98,41.0,40.98,41.0,27500.0,38.8778,38.8968,38.8778,38.8968,27500.0
2009-06-17 12:50:00,40.99,41.01,40.99,41.0,29900.0,38.8873,38.9062,38.8873,38.8968,29900.0
2009-06-17 12:55:00,41.0,41.0,40.99,41.0,6700.0,38.8968,38.8968,38.8873,38.8968,6700.0
2009-06-17 13:00:00,41.0,41.01,40.97,41.0,23400.0,38.8968,38.9062,38.8683,38.8968,23400.0
2009-06-17 13:05:00,41.0,41.02,40.97,41.01,26400.0,38.8968,38.9157,38.8683,38.9062,26400.0
2009-06-17 13:10:00,41.0,41.03,40.99,41.0,24700.0,38.8968,38.9252,38.8873,38.8968,24700.0
2009-06-17 13:15:00,40.99,41.01,40.98,41.0,24500.0,38.8873,38.9062,38.8778,38.8968,24500.0
2009-06-17 13:20:00,40.99,41.01,40.97,40.98,33200.0,38.8873,38.9062,38.8683,38.8778,33200.0
2009-06-17 13:25:00,40.99,41.02,40.96,40.99,29800.0,38.8873,38.9157,38.8588,38.8873,29800.0
2009-06-17 13:30:00,41.0,41.0,40.98,41.0,20300.0,38.8968,38.8968,38.8778,38.8968,20300.0
2009-06-17 13:35:00,41.01,41.01,40.98,41.01,23900.0,38.9062,38.9062,38.8778,38.9062,23900.0
2009-06-17 13:40:00,41.0,41.09,40.99,41.07,152500.0,38.8968,38.9821,38.8873,38.9632,152500.0
2009-06-17 13:45:00,41.07,41.15,41.06,41.1,30800.0,38.9632,39.0391,38.9537,38.9916,30800.0
2009-06-17 13:50:00,41.09,41.15,41.09,41.14,20700.0,38.9821,39.0391,38.9821,39.0296,20700.0
2009-06-17 13:55:00,41.13,41.27,41.13,41.15,134800.0,39.0201,39.1529,39.0201,39.0391,134800.0
2009-06-17 14:00:00,41.15,41.17,41.13,41.13,23400.0,39.0391,39.058,39.0201,39.0201,23400.0
2009-06-17 14:05:00,41.13,41.13,41.07,41.07,26000.0,39.0201,39.0201,38.9632,38.9632,26000.0
2009-06-17 14:10:00,41.08,41.09,41.04,41.04,20800.0,38.9727,38.9821,38.9347,38.9347,20800.0
2009-06-17 14:15:00,41.04,41.1,41.02,41.06,26500.0,38.9347,38.9916,38.9157,38.9537,26500.0
2009-06-17 14:20:00,41.06,41.06,40.99,41.01,58700.0,38.9537,38.9537,38.8873,38.9062,58700.0
2009-06-17 14:25:00,41.01,41.01,40.97,41.0,46800.0,38.9062,38.9062,38.8683,38.8968,46800.0
2009-06-17 14:30:00,41.0,41.02,40.9,40.95,86300.0,38.8968,38.9157,38.8019,38.8493,86300.0
2009-06-17 14:35:00,40.94,41.0,40.92,40.98,49000.0,38.8398,38.8968,38.8209,38.8778,49000.0
2009-06-17 14:40:00,40.98,41.01,40.94,41.0,21600.0,38.8778,38.9062,38.8398,38.8968,21600.0
2009-06-17 14:45:00,41.0,41.0,40.99,41.0,63200.0,38.8968,38.8968,38.8873,38.8968,63200.0
2009-06-17 14:50:00,41.0,41.05,40.99,41.04,179800.0,38.8968,38.9442,38.8873,38.9347,179800.0
2009-06-17 14:55:00,41.04,41.06,40.95,41.04,46000.0,38.9347,38.9537,38.8493,38.9347,46000.0
2009-06-17 15:00:00,41.04,41.08,41.0,41.06,33400.0,38.9347,38.9727,38.8968,38.9537,33400.0
2009-06-17 15:05:00,41.06,41.08,40.96,40.98,59600.0,38.9537,38.9727,38.8588,38.8778,59600.0
2009-06-17 15:10:00,40.98,41.0,40.94,41.0,52100.0,38.8778,38.8968,38.8398,38.8968,52100.0
2009-06-17 15:15:00,41.0,41.01,40.98,41.0,29600.0,38.8968,38.9062,38.8778,38.8968,29600.0
2009-06-17 15:20:00,40.99,41.04,40.95,40.99,80700.0,38.8873,38.9347,38.8493,38.8873,80700.0
2009-06-17 15:25:00,41.0,41.0,40.88,40.9,129300.0,38.8968,38.8968,38.7829,38.8019,129300.0
2009-06-17 15:30:00,40.88,40.9,40.85,40.87,68200.0,38.7829,38.8019,38.7544,38.7734,68200.0
2009-06-17 15:35:00,40.88,40.97,40.86,40.88,62300.0,38.7829,38.8683,38.7639,38.7829,62300.0
2009-06-17 15:40:00,40.88,40.98,40.87,40.95,75900.0,38.7829,38.8778,38.7734,38.8493,75900.0
2009-06-17 15:45:00,40.94,41.0,40.94,41.0,94500.0,38.8398,38.8968,38.8398,38.8968,94500.0
2009-06-17 15:50:00,41.0,41.0,40.91,40.97,125300.0,38.8968,38.8968,38.8114,38.8683,125300.0
2009-06-17 15:55:00,40.97,40.98,40.85,40.88,133000.0,38.8683,38.8778,38.7544,38.7829,133000.0
2009-06-18 09:30:00,40.9,41.44,40.75,40.91,178200.0,38.8019,39.3142,38.6596,38.8114,178200.0
2009-06-18 09:35:00,40.98,41.16,40.9,41.05,37200.0,38.8778,39.0485,38.8019,38.9442,37200.0
2009-06-18 09:40:00,41.05,41.07,40.97,41.0,41000.0,38.9442,38.9632,38.8683,38.8968,41000.0
2009-06-18 09:45:00,41.01,41.03,40.94,40.96,85900.0,38.9062,38.9252,38.8398,38.8588,85900.0
2009-06-18 09:50:00,40.97,41.04,40.95,40.95,64800.0,38.8683,38.9347,38.8493,38.8493,64800.0
2009-06-18 09:55:00,40.95,41.25,40.93,41.23,78700.0,38.8493,39.1339,38.8303,39.115,78700.0
2009-06-18 10:00:00,41.23,41.39,41.19,41.24,68300.0,39.115,39.2667,39.077,39.1244,68300.0
2009-06-18 10:05:00,41.23,41.23,41.14,41.18,32500.0,39.115,39.115,39.0296,39.0675,32500.0
2009-06-18 10:10:00,41.18,41.22,41.13,41.14,51000.0,39.0675,39.1055,39.0201,39.0296,51000.0
2009-06-18 10:15:00,41.15,41.2,41.1,41.13,34900.0,39.0391,39.0865,38.9916,39.0201,34900.0
2009-06-18 10:20:00,41.13,41.2,41.12,41.15,59400.0,39.0201,39.0865,39.0106,39.0391,59400.0
2009-06-18 10:25:00,41.15,41.16,41.04,41.05,65900.0,39.0391,39.0485,38.9347,38.9442,65900.0
2009-06-18 10:30:00,41.04,41.08,41.03,41.08,49700.0,38.9347,38.9727,38.9252,38.9727,49700.0
2009-06-18 10:35:00,41.07,41.09,41.03,41.09,22100.0,38.9632,38.9821,38.9252,38.9821,22100.0
2009-06-18 10:40:00,41.09,41.13,41.06,41.1,46300.0,38.9821,39.0201,38.9537,38.9916,46300.0
2009-06-18 10:45:00,41.11,41.12,41.06,41.06,87700.0,39.0011,39.0106,38.9537,38.9537,87700.0
2009-06-18 10:50:00,41.07,41.11,41.06,41.07,17800.0,38.9632,39.0011,38.9537,38.9632,17800.0
2009-06-18 10:55:00,41.08,41.15,41.07,41.12,72400.0,38.9727,39.0391,38.9632,39.0106,72400.0
2009-06-18 11:00:00,41.13,41.14,41.1,41.12,32100.0,39.0201,39.0296,38.9916,39.0106,32100.0
2009-06-18 11:05:00,41.12,41.19,41.11,41.13,25200.0,39.0106,39.077,39.0011,39.0201,25200.0
2009-06-18 11:10:00,41.13,41.16,41.11,41.13,53400.0,39.0201,39.0485,39.0011,39.0201,53400.0
2009-06-18 11:15:00,41.12,41.15,41.08,41.15,27100.0,39.0106,39.0391,38.9727,39.0391,27100.0
2009-06-18 11:20:00,41.14,41.18,41.12,41.12,46300.0,39.0296,39.0675,39.0106,39.0106,46300.0
2009-06-18 11:25:00,41.12,41.12,41.05,41.12,23900.0,39.0106,39.0106,38.9442,39.0106,23900.0
2009-06-18 11:30:00,41.12,41.14,41.09,41.11,11400.0,39.0106,39.0296,38.9821,39.0011,11400.0
2009-06-18 11:35:00,41.11,41.11,41.05,41.11,11800.0,39.0011,39.0011,38.9442,39.0011,11800.0
2009-06-18 11:40:00,41.11,41.14,41.09,41.1,11800.0,39.0011,39.0296,38.9821,38.9916,11800.0
2009-06-18 11:45:00,41.09,41.12,41.06,41.08,14300.0,38.9821,39.0106,38.9537,38.9727,14300.0
2009-06-18 11:50:00,41.08,41.08,41.06,41.06,10200.0,38.9727,38.9727,38.9537,38.9537,10200.0
2009-06-18 11:55:00,41.06,41.17,41.06,41.16,16600.0,38.9537,39.058,38.9537,39.0485,16600.0
2009-06-18 12:00:00,41.16,41.17,41.14,41.16,20500.0,39.0485,39.058,39.0296,39.0485,20500.0
2009-06-18 12:05:00,41.17,41.25,41.17,41.21,16700.0,39.058,39.1339,39.058,39.096,16700.0
2009-06-18 12:10:00,41.21,41.29,41.21,41.29,8500.0,39.096,39.1719,39.096,39.1719,8500.0
2009-06-18 12:15:00,41.29,41.29,41.22,41.22,11700.0,39.1719,39.1719,39.1055,39.1055,11700.0
2009-06-18 12:20:00,41.22,41.25,41.2,41.21,68800.0,39.1055,39.1339,39.0865,39.096,68800.0
2009-06-18 12:25:00,41.21,41.22,41.19,41.21,38100.0,39.096,39.1055,39.077,39.096,38100.0
2009-06-18 12:30:00,41.2,41.24,41.18,41.19,31800.0,39.0865,39.1244,39.0675,39.077,31800.0
2009-06-18 12:35:00,41.19,41.21,41.18,41.21,11600.0,39.077,39.096,39.0675,39.096,11600.0
2009-06-18 12:40:00,41.22,41.25,41.2,41.2,16500.0,39.1055,39.1339,39.0865,39.0865,16500.0
2009-06-18 12:45:00,41.19,41.23,41.19,41.23,17300.0,39.077,39.115,39.077,39.115,17300.0
2009-06-18 12:50:00,41.24,41.24,41.19,41.2,22300.0,39.1244,39.1244,39.077,39.0865,22300.0
2009-06-18 12:55:00,41.2,41.23,41.17,41.21,24400.0,39.0865,39.115,39.058,39.096,24400.0
2009-06-18 13:00:00,41.21,41.22,41.18,41.21,18600.0,39.096,39.1055,39.0675,39.096,18600.0
2009-06-18 13:05:00,41.2,41.29,41.2,41.28,19800.0,39.0865,39.1719,39.0865,39.1624,19800.0
2009-06-18 13:10:00,41.3,41.3,41.25,41.28,13500.0,39.1814,39.1814,39.1339,39.1624,13500.0
2009-06-18 13:15:00,41.28,41.29,41.19,41.25,42600.0,39.1624,39.1719,39.077,39.1339,42600.0
2009-06-18 13:20:00,41.26,41.33,41.23,41.3,29600.0,39.1434,39.2098,39.115,39.1814,29600.0
2009-06-18 13:25:00,41.29,41.34,41.27,41.34,26500.0,39.1719,39.2193,39.1529,39.2193,26500.0
2009-06-18 13:30:00,41.33,41.35,41.3,41.35,15700.0,39.2098,39.2288,39.1814,39.2288,15700.0
2009-06-18 13:35:00,41.35,41.35,41.26,41.27,30700.0,39.2288,39.2288,39.1434,39.1529,30700.0
2009-06-18 13:40:00,41.26,41.32,41.25,41.32,19200.0,39.1434,39.2003,39.1339,39.2003,19200.0
2009-06-18 13:45:00,41.34,41.37,41.33,41.35,15700.0,39.2193,39.2478,39.2098,39.2288,15700.0
2009-06-18 13:50:00,41.35,41.39,41.35,41.38,10700.0,39.2288,39.2667,39.2288,39.2573,10700.0
2009-06-18 13:55:00,41.38,41.4,41.3,41.31,39900.0,39.2573,39.2762,39.1814,39.1909,39900.0
2009-06-18 14:00:00,41.31,41.34,41.27,41.28,30100.0,39.1909,39.2193,39.1529,39.1624,30100.0
2009-06-18 14:05:00,41.28,41.3,41.23,41.3,27400.0,39.1624,39.1814,39.115,39.1814,27400.0
2009-06-18 14:10:00,41.3,41.3,41.23,41.27,27400.0,39.1814,39.1814,39.115,39.1529,27400.0
2009-06-18 14:15:00,41.26,41.33,41.24,41.25,45600.0,39.1434,39.2098,39.1244,39.1339,45600.0
2009-06-18 14:20:00,41.25,41.26,41.18,41.2,24000.0,39.1339,39.1434,39.0675,39.0865,24000.0
2009-06-18 14:25:00,41.21,41.21,41.18,41.19,19400.0,39.096,39.096,39.0675,39.077,19400.0
2009-06-18 14:30:00,41.2,41.21,41.12,41.13,50000.0,39.0865,39.096,39.0106,39.0201,50000.0
2009-06-18 14:35:00,41.13,41.15,41.09,41.1,51700.0,39.0201,39.0391,38.9821,38.9916,51700.0
2009-06-18 14:40:00,41.12,41.22,41.1,41.2,26700.0,39.0106,39.1055,38.9916,39.0865,26700.0
2009-06-18 14:45:00,41.2,41.21,41.17,41.18,24500.0,39.0865,39.096,39.058,39.0675,24500.0
2009-06-18 14:50:00,41.19,41.22,41.16,41.18,22200.0,39.077,39.1055,39.0485,39.0675,22200.0
2009-06-18 14:55:00,41.18,41.21,41.16,41.2,37500.0,39.0675,39.096,39.0485,39.0865,37500.0
2009-06-18 15:00:00,41.2,41.21,41.17,41.18,28400.0,39.0865,39.096,39.058,39.0675,28400.0
2009-06-18 15:05:00,41.19,41.22,41.19,41.2,32200.0,39.077,39.1055,39.077,39.0865,32200.0
2009-06-18 15:10:00,41.2,41.25,41.19,41.25,39600.0,39.0865,39.1339,39.077,39.1339,39600.0
2009-06-18 15:15:00,41.25,41.31,41.21,41.24,45000.0,39.1339,39.1909,39.096,39.1244,45000.0
2009-06-18 15:20:00,41.22,41.23,41.19,41.2,36400.0,39.1055,39.115,39.077,39.0865,36400.0
2009-06-18 15:25:00,41.2,41.21,41.17,41.17,33900.0,39.0865,39.096,39.058,39.058,33900.0
2009-06-18 15:30:00,41.19,41.24,41.18,41.24,60500.0,39.077,39.1244,39.0675,39.1244,60500.0
2009-06-18 15:35:00,41.24,41.24,41.12,41.21,67400.0,39.1244,39.1244,39.0106,39.096,67400.0
2009-06-18 15:40:00,41.21,41.26,41.14,41.15,79200.0,39.096,39.1434,39.0296,39.0391,79200.0
2009-06-18 15:45:00,41.15,41.15,41.04,41.08,63400.0,39.0391,39.0391,38.9347,38.9727,63400.0
2009-06-18 15:50:00,41.09,41.1,41.01,41.1,73700.0,38.9821,38.9916,38.9062,38.9916,73700.0
2009-06-18 15:55:00,41.1,41.14,41.07,41.09,128400.0,38.9916,39.0296,38.9632,38.9821,128400.0
2009-06-19 09:30:00,41.1,41.1,40.9,41.07,977700.0,38.9916,38.9916,38.8019,38.9632,977700.0
2009-06-19 09:35:00,41.1,41.43,41.1,41.17,74200.0,38.9916,39.3047,38.9916,39.058,74200.0
2009-06-19 09:40:00,41.19,41.54,41.16,41.43,58400.0,39.077,39.4091,39.0485,39.3047,58400.0
2009-06-19 09:45:00,41.45,41.72,41.41,41.7,35500.0,39.3237,39.5798,39.2857,39.5608,35500.0
2009-06-19 09:50:00,41.69,41.7,41.52,41.53,63800.0,39.5514,39.5608,39.3901,39.3996,63800.0
2009-06-19 09:55:00,41.53,41.59,41.47,41.53,38800.0,39.3996,39.4565,39.3426,39.3996,38800.0
2009-06-19 10:00:00,41.53,41.6,41.5,41.53,24400.0,39.3996,39.466,39.3711,39.3996,24400.0
2009-06-19 10:05:00,41.53,41.55,41.5,41.54,20200.0,39.3996,39.4185,39.3711,39.4091,20200.0
2009-06-19 10:10:00,41.54,41.54,41.36,41.45,78600.0,39.4091,39.4091,39.2383,39.3237,78600.0
2009-06-19 10:15:00,41.45,41.63,41.44,41.62,31600.0,39.3237,39.4944,39.3142,39.4849,31600.0
2009-06-19 10:20:00,41.63,41.69,41.58,41.68,47900.0,39.4944,39.5514,39.447,39.5419,47900.0
2009-06-19 10:25:00,41.68,41.69,41.54,41.54,19100.0,39.5419,39.5514,39.4091,39.4091,19100.0
2009-06-19 10:30:00,41.57,41.59,41.53,41.57,105300.0,39.4375,39.4565,39.3996,39.4375,105300.0
2009-06-19 10:35:00,41.57,41.58,41.53,41.56,7300.0,39.4375,39.447,39.3996,39.428,7300.0
2009-06-19 10:40:00,41.55,41.7,41.54,41.7,41400.0,39.4185,39.5608,39.4091,39.5608,41400.0
2009-06-19 10:45:00,41.7,41.77,41.69,41.73,60500.0,39.5608,39.6273,39.5514,39.5893,60500.0
2009-06-19 10:50:00,41.72,41.75,41.67,41.7,58000.0,39.5798,39.6083,39.5324,39.5608,58000.0
2009-06-19 10:55:00,41.7,41.75,41.68,41.68,31300.0,39.5608,39.6083,39.5419,39.5419,31300.0
2009-06-19 11:00:00,41.69,41.71,41.68,41.7,17400.0,39.5514,39.5703,39.5419,39.5608,17400.0
2009-06-19 11:05:00,41.69,41.7,41.62,41.62,25700.0,39.5514,39.5608,39.4849,39.4849,25700.0
2009-06-19 11:10:00,41.62,41.64,41.59,41.61,45800.0,39.4849,39.5039,39.4565,39.4755,45800.0
2009-06-19 11:15:00,41.62,41.63,41.59,41.6,42000.0,39.4849,39.4944,39.4565,39.466,42000.0
2009-06-19 11:20:00,41.6,41.63,41.59,41.63,57600.0,39.466,39.4944,39.4565,39.4944,57600.0
2009-06-19 11:25:00,41.63,41.66,41.62,41.63,43100.0,39.4944,39.5229,39.4849,39.4944,43100.0
2009-06-19 11:30:00,41.65,41.66,41.59,41.6,34100.0,39.5134,39.5229,39.4565,39.466,34100.0
2009-06-19 11:35:00,41.6,41.62,41.58,41.61,11500.0,39.466,39.4849,39.447,39.4755,11500.0
2009-06-19 11:40:00,41.59,41.62,41.56,41.57,19000.0,39.4565,39.4849,39.428,39.4375,19000.0
2009-06-19 11:45:00,41.58,41.6,41.56,41.59,13100.0,39.447,39.466,39.428,39.4565,13100.0
2009-06-19 11:50:00,41.59,41.6,41.55,41.56,22100.0,39.4565,39.466,39.4185,39.428,22100.0
2009-06-19 11:55:00,41.56,41.59,41.56,41.58,12300.0,39.428,39.4565,39.428,39.447,12300.0
2009-06-19 12:00:00,41.59,41.59,41.55,41.55,12000.0,39.4565,39.4565,39.4185,39.4185,12000.0
2009-06-19 12:05:00,41.55,41.56,41.46,41.48,47500.0,39.4185,39.428,39.3332,39.3521,47500.0
2009-06-19 12:10:00,41.5,41.58,41.47,41.58,41500.0,39.3711,39.447,39.3426,39.447,41500.0
2009-06-19 12:15:00,41.58,41.58,41.51,41.57,45400.0,39.447,39.447,39.3806,39.4375,45400.0
2009-06-19 12:20:00,41.58,41.58,41.49,41.55,50200.0,39.447,39.447,39.3616,39.4185,50200.0
2009-06-19 12:25:00,41.55,41.56,41.48,41.5,23100.0,39.4185,39.428,39.3521,39.3711,23100.0
2009-06-19 12:30:00,41.5,41.52,41.43,41.5,15600.0,39.3711,39.3901,39.3047,39.3711,15600.0
2009-06-19 12:35:00,41.5,41.53,41.44,41.48,12000.0,39.3711,39.3996,39.3142,39.3521,12000.0
2009-06-19 12:40:00,41.47,41.51,41.4,41.46,40400.0,39.3426,39.3806,39.2762,39.3332,40400.0
2009-06-19 12:45:00,41.47,41.48,41.46,41.47,23100.0,39.3426,39.3521,39.3332,39.3426,23100.0
2009-06-19 12:50:00,41.48,41.48,41.41,41.46,24800.0,39.3521,39.3521,39.2857,39.3332,24800.0
2009-06-19 12:55:00,41.47,41.48,41.34,41.43,50600.0,39.3426,39.3521,39.2193,39.3047,50600.0
2009-06-19 13:00:00,41.43,41.47,41.4,41.41,57100.0,39.3047,39.3426,39.2762,39.2857,57100.0
2009-06-19 13:05:00,41.41,41.48,41.34,41.48,28800.0,39.2857,39.3521,39.2193,39.3521,28800.0
2009-06-19 13:10:00,41.48,41.48,41.44,41.44,36300.0,39.3521,39.3521,39.3142,39.3142,36300.0
2009-06-19 13:15:00,41.45,41.45,41.37,41.38,145200.0,39.3237,39.3237,39.2478,39.2573,145200.0
2009-06-19 13:20:00,41.38,41.41,41.35,41.35,82500.0,39.2573,39.2857,39.2288,39.2288,82500.0
2009-06-19 13:25:00,41.36,41.4,41.29,41.3,34700.0,39.2383,39.2762,39.1719,39.1814,34700.0
2009-06-19 13:30:00,41.3,41.32,41.26,41.3,44500.0,39.1814,39.2003,39.1434,39.1814,44500.0
2009-06-19 13:35:00,41.3,41.39,41.28,41.39,53900.0,39.1814,39.2667,39.1624,39.2667,53900.0
2009-06-19 13:40:00,41.39,41.4,41.28,41.3,26300.0,39.2667,39.2762,39.1624,39.1814,26300.0
2009-06-19 13:45:00,41.3,41.3,41.22,41.29,12400.0,39.1814,39.1814,39.1055,39.1719,12400.0
2009-06-19 13:50:00,41.29,41.34,41.29,41.33,12500.0,39.1719,39.2193,39.1719,39.2098,12500.0
2009-06-19 13:55:00,41.35,41.37,41.27,41.29,19400.0,39.2288,39.2478,39.1529,39.1719,19400.0
2009-06-19 14:00:00,41.27,41.33,41.26,41.27,30400.0,39.1529,39.2098,39.1434,39.1529,30400.0
2009-06-19 14:05:00,41.26,41.28,41.24,41.26,31200.0,39.1434,39.1624,39.1244,39.1434,31200.0
2009-06-19 14:10:00,41.25,41.29,41.19,41.24,35300.0,39.1339,39.1719,39.077,39.1244,35300.0
2009-06-19 14:15:00,41.25,41.25,41.17,41.19,28100.0,39.1339,39.1339,39.058,39.077,28100.0
2009-06-19 14:20:00,41.18,41.2,41.12,41.12,21300.0,39.0675,39.0865,39.0106,39.0106,21300.0
2009-06-19 14:25:00,41.11,41.19,41.1,41.16,26200.0,39.0011,39.077,38.9916,39.0485,26200.0
2009-06-19 14:30:00,41.16,41.22,41.15,41.2,25000.0,39.0485,39.1055,39.0391,39.0865,25000.0
2009-06-19 14:35:00,41.2,41.22,41.15,41.18,42200.0,39.0865,39.1055,39.0391,39.0675,42200.0
2009-06-19 14:40:00,41.19,41.19,41.14,41.15,40400.0,39.077,39.077,39.0296,39.0391,40400.0
2009-06-19 14:45:00,41.15,41.15,41.1,41.15,16000.0,39.0391,39.0391,38.9916,39.0391,16000.0
2009-06-19 14:50:00,41.14,41.17,41.14,41.16,17300.0,39.0296,39.058,39.0296,39.0485,17300.0
2009-06-19 14:55:00,41.16,41.21,41.14,41.21,18200.0,39.0485,39.096,39.0296,39.096,18200.0
2009-06-19 15:00:00,41.21,41.23,41.16,41.16,28300.0,39.096,39.115,39.0485,39.0485,28300.0
2009-06-19 15:05:00,41.15,41.18,41.06,41.11,33800.0,39.0391,39.0675,38.9537,39.0011,33800.0
2009-06-19 15:10:00,41.11,41.15,41.08,41.1,46700.0,39.0011,39.0391,38.9727,38.9916,46700.0
2009-06-19 15:15:00,41.1,41.24,41.1,41.22,23400.0,38.9916,39.1244,38.9916,39.1055,23400.0
2009-06-19 15:20:00,41.22,41.24,41.2,41.21,30800.0,39.1055,39.1244,39.0865,39.096,30800.0
2009-06-19 15:25:00,41.21,41.38,41.19,41.36,52400.0,39.096,39.2573,39.077,39.2383,52400.0
2009-06-19 15:30:00,41.38,41.43,41.36,41.4,79900.0,39.2573,39.3047,39.2383,39.2762,79900.0
2009-06-19 15:35:00,41.4,41.4,41.33,41.37,72200.0,39.2762,39.2762,39.2098,39.2478,72200.0
2009-06-19 15:40:00,41.37,41.4,41.37,41.39,61000.0,39.2478,39.2762,39.2478,39.2667,61000.0
2009-06-19 15:45:00,41.4,41.45,41.37,41.43,93300.0,39.2762,39.3237,39.2478,39.3047,93300.0
2009-06-19 15:50:00,41.43,41.44,41.36,41.4,69600.0,39.3047,39.3142,39.2383,39.2762,69600.0
2009-06-19 15:55:00,41.4,41.4,41.29,41.33,218600.0,39.2762,39.2762,39.1719,39.2098,218600.0
2009-06-22 09:30:00,41.03,41.28,40.82,40.91,78700.0,38.9252,39.1624,38.726,38.8114,78700.0
2009-06-22 09:35:00,40.93,40.94,40.56,40.56,48200.0,38.8303,38.8398,38.4793,38.4793,48200.0
2009-06-22 09:40:00,40.58,40.62,40.42,40.46,54000.0,38.4983,38.5362,38.3465,38.3845,54000.0
2009-06-22 09:45:00,40.43,40.55,40.43,40.46,50800.0,38.356,38.4698,38.356,38.3845,50800.0
2009-06-22 09:50:00,40.46,40.57,40.44,40.55,58200.0,38.3845,38.4888,38.3655,38.4698,58200.0
2009-06-22 09:55:00,40.54,40.54,40.46,40.53,33300.0,38.4604,38.4604,38.3845,38.4509,33300.0
2009-06-22 10:00:00,40.52,40.55,40.49,40.51,51200.0,38.4414,38.4698,38.4129,38.4319,51200.0
2009-06-22 10:05:00,40.5,40.52,40.45,40.48,38400.0,38.4224,38.4414,38.375,38.4034,38400.0
2009-06-22 10:10:00,40.47,40.52,40.44,40.47,43800.0,38.3939,38.4414,38.3655,38.3939,43800.0
2009-06-22 10:15:00,40.47,40.51,40.37,40.4,39600.0,38.3939,38.4319,38.2991,38.3275,39600.0
2009-06-22 10:20:00,40.4,40.46,40.39,40.46,32600.0,38.3275,38.3845,38.318,38.3845,32600.0
2009-06-22 10:25:00,40.46,40.5,40.35,40.41,42400.0,38.3845,38.4224,38.2801,38.337,42400.0
2009-06-22 10:30:00,40.41,40.43,40.28,40.3,61700.0,38.337,38.356,38.2137,38.2327,61700.0
2009-06-22 10:35:00,40.31,40.41,40.28,40.37,28600.0,38.2422,38.337,38.2137,38.2991,28600.0
2009-06-22 10:40:00,40.37,40.38,40.31,40.31,23500.0,38.2991,38.3086,38.2422,38.2422,23500.0
2009-06-22 10:45:00,40.3,40.32,40.26,40.3,44700.0,38.2327,38.2516,38.1947,38.2327,44700.0
2009-06-22 10:50:00,40.3,40.31,40.26,40.29,29700.0,38.2327,38.2422,38.1947,38.2232,29700.0
2009-06-22 10:55:00,40.3,40.38,40.3,40.38,23800.0,38.2327,38.3086,38.2327,38.3086,23800.0
2009-06-22 11:00:00,40.38,40.38,40.28,40.28,22600.0,38.3086,38.3086,38.2137,38.2137,22600.0
2009-06-22 11:05:00,40.28,40.29,40.21,40.22,55600.0,38.2137,38.2232,38.1473,38.1568,55600.0
2009-06-22 11:10:00,40.21,40.22,40.15,40.18,42000.0,38.1473,38.1568,38.0904,38.1188,42000.0
2009-06-22 11:15:00,40.18,40.3,40.17,40.3,64200.0,38.1188,38.2327,38.1093,38.2327,64200.0
2009-06-22 11:20:00,40.31,40.36,40.3,40.33,19800.0,38.2422,38.2896,38.2327,38.2611,19800.0
2009-06-22 11:25:00,40.34,40.35,40.24,40.29,27700.0,38.2706,38.2801,38.1757,38.2232,27700.0
2009-06-22 11:30:00,40.28,40.33,40.25,40.29,15100.0,38.2137,38.2611,38.1852,38.2232,15100.0
2009-06-22 11:35:00,40.28,40.33,40.25,40.3,68000.0,38.2137,38.2611,38.1852,38.2327,68000.0
2009-06-22 11:40:00,40.31,40.33,40.28,40.28,70600.0,38.2422,38.2611,38.2137,38.2137,70600.0
2009-06-22 11:45:00,40.28,40.32,40.23,40.24,23300.0,38.2137,38.2516,38.1663,38.1757,23300.0
2009-06-22 11:50:00,40.24,40.26,40.21,40.22,21100.0,38.1757,38.1947,38.1473,38.1568,21100.0
2009-06-22 11:55:00,40.24,40.26,40.22,40.24,23000.0,38.1757,38.1947,38.1568,38.1757,23000.0
2009-06-22 12:00:00,40.25,40.28,40.21,40.24,18800.0,38.1852,38.2137,38.1473,38.1757,18800.0
2009-06-22 12:05:00,40.24,40.26,40.2,40.21,29900.0,38.1757,38.1947,38.1378,38.1473,29900.0
2009-06-22 12:10:00,40.21,40.22,40.11,40.12,41200.0,38.1473,38.1568,38.0524,38.0619,41200.0
2009-06-22 12:15:00,40.12,40.15,40.11,40.14,27400.0,38.0619,38.0904,38.0524,38.0809,27400.0
2009-06-22 12:20:00,40.14,40.14,40.03,40.1,55500.0,38.0809,38.0809,37.9765,38.0429,55500.0
2009-06-22 12:25:00,40.09,40.11,40.08,40.09,36200.0,38.0334,38.0524,38.0239,38.0334,36200.0
2009-06-22 12:30:00,40.09,40.11,40.08,40.09,27200.0,38.0334,38.0524,38.0239,38.0334,27200.0
2009-06-22 12:35:00,40.08,40.1,40.05,40.09,43600.0,38.0239,38.0429,37.9955,38.0334,43600.0
2009-06-22 12:40:00,40.09,40.1,40.06,40.07,38700.0,38.0334,38.0429,38.005,38.0145,38700.0
2009-06-22 12:45:00,40.07,40.08,40.0,40.0,69000.0,38.0145,38.0239,37.9481,37.9481,69000.0
2009-06-22 12:50:00,40.01,40.02,39.99,40.01,25100.0,37.9575,37.967,37.9386,37.9575,25100.0
2009-06-22 12:55:00,40.01,40.02,39.98,40.01,73500.0,37.9575,37.967,37.9291,37.9575,73500.0
2009-06-22 13:00:00,40.01,40.05,39.99,40.0,26600.0,37.9575,37.9955,37.9386,37.9481,26600.0
2009-06-22 13:05:00,39.99,40.01,39.99,40.0,39100.0,37.9386,37.9575,37.9386,37.9481,39100.0
2009-06-22 13:10:00,40.0,40.0,39.97,39.99,37600.0,37.9481,37.9481,37.9196,37.9386,37600.0
2009-06-22 13:15:00,39.98,39.99,39.91,39.92,31700.0,37.9291,37.9386,37.8627,37.8722,31700.0
2009-06-22 13:20:00,39.92,39.92,39.84,39.87,66900.0,37.8722,37.8722,37.7963,37.8247,66900.0
2009-06-22 13:25:00,39.87,39.89,39.86,39.86,47900.0,37.8247,37.8437,37.8152,37.8152,47900.0
2009-06-22 13:30:00,39.86,40.0,39.86,39.99,31400.0,37.8152,37.9481,37.8152,37.9386,31400.0
2009-06-22 13:35:00,39.98,40.02,39.96,39.98,23400.0,37.9291,37.967,37.9101,37.9291,23400.0
2009-06-22 13:40:00,39.98,40.03,39.94,39.94,10100.0,37.9291,37.9765,37.8911,37.8911,10100.0
2009-06-22 13:45:00,39.94,39.94,39.89,39.92,29300.0,37.8911,37.8911,37.8437,37.8722,29300.0
2009-06-22 13:50:00,39.92,39.94,39.88,39.9,24900.0,37.8722,37.8911,37.8342,37.8532,24900.0
2009-06-22 13:55:00,39.91,39.92,39.86,39.92,26600.0,37.8627,37.8722,37.8152,37.8722,26600.0
2009-06-22 14:00:00,39.92,39.92,39.87,39.9,35700.0,37.8722,37.8722,37.8247,37.8532,35700.0
2009-06-22 14:05:00,39.89,39.92,39.86,39.9,36500.0,37.8437,37.8722,37.8152,37.8532,36500.0
2009-06-22 14:10:00,39.89,39.96,39.86,39.92,36800.0,37.8437,37.9101,37.8152,37.8722,36800.0
2009-06-22 14:15:00,39.91,39.96,39.9,39.93,25700.0,37.8627,37.9101,37.8532,37.8816,25700.0
2009-06-22 14:20:00,39.93,39.94,39.9,39.94,14500.0,37.8816,37.8911,37.8532,37.8911,14500.0
2009-06-22 14:25:00,39.94,39.95,39.88,39.88,26900.0,37.8911,37.9006,37.8342,37.8342,26900.0
2009-06-22 14:30:00,39.88,39.93,39.86,39.9,29500.0,37.8342,37.8816,37.8152,37.8532,29500.0
2009-06-22 14:35:00,39.92,40.03,39.87,39.99,34900.0,37.8722,37.9765,37.8247,37.9386,34900.0
2009-06-22 14:40:00,40.0,40.0,39.92,39.95,24100.0,37.9481,37.9481,37.8722,37.9006,24100.0
2009-06-22 14:45:00,39.95,39.95,39.87,39.92,45200.0,37.9006,37.9006,37.8247,37.8722,45200.0
2009-06-22 14:50:00,39.93,39.97,39.89,39.9,25300.0,37.8816,37.9196,37.8437,37.8532,25300.0
2009-06-22 14:55:00,39.9,39.93,39.89,39.93,24800.0,37.8532,37.8816,37.8437,37.8816,24800.0
2009-06-22 15:00:00,39.92,40.03,39.92,39.98,48400.0,37.8722,37.9765,37.8722,37.9291,48400.0
2009-06-22 15:05:00,39.98,39.99,39.91,39.93,41500.0,37.9291,37.9386,37.8627,37.8816,41500.0
2009-06-22 15:10:00,39.93,39.93,39.86,39.92,42000.0,37.8816,37.8816,37.8152,37.8722,42000.0
2009-06-22 15:15:00,39.91,40.02,39.9,40.01,40700.0,37.8627,37.967,37.8532,37.9575,40700.0
2009-06-22 15:20:00,40.01,40.05,40.0,40.02,42100.0,37.9575,37.9955,37.9481,37.967,42100.0
2009-06-22 15:25:00,40.02,40.07,40.0,40.06,33500.0,37.967,38.0145,37.9481,38.005,33500.0
2009-06-22 15:30:00,40.07,40.11,39.98,40.02,60800.0,38.0145,38.0524,37.9291,37.967,60800.0
2009-06-22 15:35:00,40.03,40.16,40.03,40.15,44500.0,37.9765,38.0998,37.9765,38.0904,44500.0
2009-06-22 15:40:00,40.15,40.15,39.91,39.95,66600.0,38.0904,38.0904,37.8627,37.9006,66600.0
2009-06-22 15:45:00,39.96,40.08,39.94,39.96,63900.0,37.9101,38.0239,37.8911,37.9101,63900.0
2009-06-22 15:50:00,39.96,39.99,39.88,39.99,41300.0,37.9101,37.9386,37.8342,37.9386,41300.0
2009-06-22 15:55:00,39.99,39.99,39.86,39.87,192100.0,37.9386,37.9386,37.8152,37.8247,192100.0
2009-06-23 09:30:00,40.11,40.52,39.68,39.77,136400.0,38.0524,38.4414,37.6445,37.7299,136400.0
2009-06-23 09:35:00,39.77,39.85,39.43,39.61,108100.0,37.7299,37.8057,37.4073,37.5781,108100.0
2009-06-23 09:40:00,39.59,39.82,39.59,39.8,44100.0,37.5591,37.7773,37.5591,37.7583,44100.0
2009-06-23 09:45:00,39.81,39.84,39.69,39.79,126000.0,37.7678,37.7963,37.654,37.7488,126000.0
2009-06-23 09:50:00,39.79,39.94,39.75,39.9,50100.0,37.7488,37.8911,37.7109,37.8532,50100.0
2009-06-23 09:55:00,39.9,39.94,39.84,39.94,36800.0,37.8532,37.8911,37.7963,37.8911,36800.0
2009-06-23 10:00:00,39.95,39.95,39.73,39.88,108600.0,37.9006,37.9006,37.6919,37.8342,108600.0
2009-06-23 10:05:00,39.89,39.92,39.74,39.89,86700.0,37.8437,37.8722,37.7014,37.8437,86700.0
2009-06-23 10:10:00,39.88,39.91,39.69,39.7,39300.0,37.8342,37.8627,37.654,37.6634,39300.0
2009-06-23 10:15:00,39.69,39.83,39.64,39.69,53900.0,37.654,37.7868,37.6065,37.654,53900.0
2009-06-23 10:20:00,39.68,39.81,39.6,39.81,78700.0,37.6445,37.7678,37.5686,37.7678,78700.0
2009-06-23 10:25:00,39.81,39.81,39.67,39.75,38500.0,37.7678,37.7678,37.635,37.7109,38500.0
2009-06-23 10:30:00,39.75,39.81,39.65,39.69,82500.0,37.7109,37.7678,37.616,37.654,82500.0
2009-06-23 10:35:00,39.69,39.7,39.51,39.51,69500.0,37.654,37.6634,37.4832,37.4832,69500.0
2009-06-23 10:40:00,39.51,39.57,39.44,39.53,64700.0,37.4832,37.5401,37.4168,37.5022,64700.0
2009-06-23 10:45:00,39.51,39.61,39.47,39.61,22500.0,37.4832,37.5781,37.4452,37.5781,22500.0
2009-06-23 10:50:00,39.61,39.68,39.55,39.61,37500.0,37.5781,37.6445,37.5211,37.5781,37500.0
2009-06-23 10:55:00,39.61,39.66,39.55,39.66,27900.0,37.5781,37.6255,37.5211,37.6255,27900.0
2009-06-23 11:00:00,39.66,39.7,39.59,39.62,15500.0,37.6255,37.6634,37.5591,37.5875,15500.0
2009-06-23 11:05:00,39.62,39.67,39.59,39.62,15000.0,37.5875,37.635,37.5591,37.5875,15000.0
2009-06-23 11:10:00,39.63,39.68,39.63,39.66,17400.0,37.597,37.6445,37.597,37.6255,17400.0
2009-06-23 11:15:00,39.66,39.71,39.65,39.7,16100.0,37.6255,37.6729,37.616,37.6634,16100.0
2009-06-23 11:20:00,39.69,39.69,39.59,39.66,26000.0,37.654,37.654,37.5591,37.6255,26000.0
2009-06-23 11:25:00,39.66,39.7,39.62,39.62,10100.0,37.6255,37.6634,37.5875,37.5875,10100.0
2009-06-23 11:30:00,39.62,39.63,39.59,39.61,11000.0,37.5875,37.597,37.5591,37.5781,11000.0
2009-06-23 11:35:00,39.6,39.63,39.51,39.53,31200.0,37.5686,37.597,37.4832,37.5022,31200.0
2009-06-23 11:40:00,39.53,39.53,39.44,39.45,48400.0,37.5022,37.5022,37.4168,37.4263,48400.0
2009-06-23 11:45:00,39.45,39.46,39.41,39.46,24000.0,37.4263,37.4358,37.3883,37.4358,24000.0
2009-06-23 11:50:00,39.45,39.47,39.4,39.44,14800.0,37.4263,37.4452,37.3788,37.4168,14800.0
2009-06-23 11:55:00,39.43,39.44,39.4,39.42,15100.0,37.4073,37.4168,37.3788,37.3978,15100.0
2009-06-23 12:00:00,39.41,39.41,39.32,39.34,18000.0,37.3883,37.3883,37.3029,37.3219,18000.0
2009-06-23 12:05:00,39.33,39.4,39.33,39.38,12700.0,37.3124,37.3788,37.3124,37.3599,12700.0
2009-06-23 12:10:00,39.36,39.38,39.33,39.36,11600.0,37.3409,37.3599,37.3124,37.3409,11600.0
2009-06-23 12:15:00,39.36,39.4,39.34,39.4,18300.0,37.3409,37.3788,37.3219,37.3788,18300.0
2009-06-23 12:20:00,39.39,39.41,39.37,39.37,20000.0,37.3693,37.3883,37.3504,37.3504,20000.0
2009-06-23 12:25:00,39.38,39.39,39.27,39.28,30500.0,37.3599,37.3693,37.2555,37.265,30500.0
2009-06-23 12:30:00,39.29,39.31,39.27,39.28,22200.0,37.2745,37.2934,37.2555,37.265,22200.0
2009-06-23 12:35:00,39.29,39.35,39.28,39.3,37000.0,37.2745,37.3314,37.265,37.284,37000.0
2009-06-23 12:40:00,39.3,39.32,39.26,39.3,31200.0,37.284,37.3029,37.246,37.284,31200.0
2009-06-23 12:45:00,39.32,39.35,39.27,39.3,29100.0,37.3029,37.3314,37.2555,37.284,29100.0
2009-06-23 12:50:00,39.3,39.32,39.2,39.25,33900.0,37.284,37.3029,37.1891,37.2365,33900.0
2009-06-23 12:55:00,39.26,39.26,39.23,39.24,26000.0,37.246,37.246,37.2176,37.227,26000.0
2009-06-23 13:00:00,39.23,39.3,39.23,39.27,65500.0,37.2176,37.284,37.2176,37.2555,65500.0
2009-06-23 13:05:00,39.28,39.3,39.23,39.25,49800.0,37.265,37.284,37.2176,37.2365,49800.0
2009-06-23 13:10:00,39.25,39.29,39.23,39.25,33100.0,37.2365,37.2745,37.2176,37.2365,33100.0
2009-06-23 13:15:00,39.24,39.28,39.21,39.27,34400.0,37.227,37.265,37.1986,37.2555,34400.0
2009-06-23 13:20:00,39.28,39.32,39.26,39.26,24200.0,37.265,37.3029,37.246,37.246,24200.0
2009-06-23 13:25:00,39.26,39.26,39.2,39.23,41900.0,37.246,37.246,37.1891,37.2176,41900.0
2009-06-23 13:30:00,39.23,39.25,39.14,39.17,59400.0,37.2176,37.2365,37.1322,37.1606,59400.0
2009-06-23 13:35:00,39.17,39.2,39.15,39.2,32800.0,37.1606,37.1891,37.1417,37.1891,32800.0
2009-06-23 13:40:00,39.2,39.25,39.18,39.24,30300.0,37.1891,37.2365,37.1701,37.227,30300.0
2009-06-23 13:45:00,39.25,39.26,39.21,39.24,31100.0,37.2365,37.246,37.1986,37.227,31100.0
2009-06-23 13:50:00,39.23,39.25,39.23,39.24,26600.0,37.2176,37.2365,37.2176,37.227,26600.0
2009-06-23 13:55:00,39.24,39.24,39.17,39.2,27100.0,37.227,37.227,37.1606,37.1891,27100.0
2009-06-23 14:00:00,39.19,39.2,39.15,39.2,21000.0,37.1796,37.1891,37.1417,37.1891,21000.0
2009-06-23 14:05:00,39.19,39.2,39.16,39.17,36400.0,37.1796,37.1891,37.1511,37.1606,36400.0
2009-06-23 14:10:00,39.18,39.24,39.17,39.22,24800.0,37.1701,37.227,37.1606,37.2081,24800.0
2009-06-23 14:15:00,39.22,39.32,39.22,39.29,29100.0,37.2081,37.3029,37.2081,37.2745,29100.0
2009-06-23 14:20:00,39.3,39.3,39.26,39.27,18400.0,37.284,37.284,37.246,37.2555,18400.0
2009-06-23 14:25:00,39.27,39.28,39.22,39.23,24000.0,37.2555,37.265,37.2081,37.2176,24000.0
2009-06-23 14:30:00,39.23,39.24,39.2,39.21,33100.0,37.2176,37.227,37.1891,37.1986,33100.0
2009-06-23 14:35:00,39.19,39.2,39.16,39.16,41100.0,37.1796,37.1891,37.1511,37.1511,41100.0
2009-06-23 14:40:00,39.16,39.2,39.14,39.18,52800.0,37.1511,37.1891,37.1322,37.1701,52800.0
2009-06-23 14:45:00,39.18,39.2,39.15,39.19,36600.0,37.1701,37.1891,37.1417,37.1796,36600.0
2009-06-23 14:50:00,39.19,39.26,39.18,39.23,35600.0,37.1796,37.246,37.1701,37.2176,35600.0
2009-06-23 14:55:00,39.23,39.29,39.22,39.29,55600.0,37.2176,37.2745,37.2081,37.2745,55600.0
2009-06-23 15:00:00,39.29,39.3,39.25,39.25,40800.0,37.2745,37.284,37.2365,37.2365,40800.0
2009-06-23 15:05:00,39.25,39.28,39.22,39.22,46800.0,37.2365,37.265,37.2081,37.2081,46800.0
2009-06-23 15:10:00,39.22,39.27,39.2,39.27,42400.0,37.2081,37.2555,37.1891,37.2555,42400.0
2009-06-23 15:15:00,39.28,39.28,39.22,39.23,41500.0,37.265,37.265,37.2081,37.2176,41500.0
2009-06-23 15:20:00,39.23,39.27,39.22,39.23,42700.0,37.2176,37.2555,37.2081,37.2176,42700.0
2009-06-23 15:25:00,39.22,39.33,39.22,39.32,45800.0,37.2081,37.3124,37.2081,37.3029,45800.0
2009-06-23 15:30:00,39.31,39.31,39.22,39.26,46200.0,37.2934,37.2934,37.2081,37.246,46200.0
2009-06-23 15:35:00,39.27,39.33,39.24,39.3,61900.0,37.2555,37.3124,37.227,37.284,61900.0
2009-06-23 15:40:00,39.31,39.38,39.3,39.38,73900.0,37.2934,37.3599,37.284,37.3599,73900.0
2009-06-23 15:45:00,39.38,39.47,39.37,39.45,120600.0,37.3599,37.4452,37.3504,37.4263,120600.0
2009-06-23 15:50:00,39.46,39.47,39.37,39.4,114200.0,37.4358,37.4452,37.3504,37.3788,114200.0
2009-06-23 15:55:00,39.4,39.4,39.22,39.23,259300.0,37.3788,37.3788,37.2081,37.2176,259300.0
2009-06-24 09:30:00,39.62,39.89,39.34,39.89,85300.0,37.5875,37.8437,37.3219,37.8437,85300.0
2009-06-24 09:35:00,39.86,40.0,39.84,39.99,70900.0,37.8152,37.9481,37.7963,37.9386,70900.0
2009-06-24 09:40:00,39.98,40.13,39.97,40.06,56600.0,37.9291,38.0714,37.9196,38.005,56600.0
2009-06-24 09:45:00,40.07,40.18,40.05,40.17,48300.0,38.0145,38.1188,37.9955,38.1093,48300.0
2009-06-24 09:50:00,40.17,40.18,40.06,40.17,35900.0,38.1093,38.1188,38.005,38.1093,35900.0
2009-06-24 09:55:00,40.16,40.17,40.09,40.13,39200.0,38.0998,38.1093,38.0334,38.0714,39200.0
2009-06-24 10:00:00,40.12,40.17,40.04,40.04,114700.0,38.0619,38.1093,37.986,37.986,114700.0
2009-06-24 10:05:00,40.04,40.17,39.99,40.1,76900.0,37.986,38.1093,37.9386,38.0429,76900.0
2009-06-24 10:10:00,40.1,40.33,40.1,40.22,122900.0,38.0429,38.2611,38.0429,38.1568,122900.0
2009-06-24 10:15:00,40.22,40.46,40.22,40.45,49500.0,38.1568,38.3845,38.1568,38.375,49500.0
2009-06-24 10:20:00,40.45,40.56,40.43,40.53,58300.0,38.375,38.4793,38.356,38.4509,58300.0
2009-06-24 10:25:00,40.53,40.54,40.32,40.33,79200.0,38.4509,38.4604,38.2516,38.2611,79200.0
2009-06-24 10:30:00,40.32,40.39,40.15,40.22,103300.0,38.2516,38.318,38.0904,38.1568,103300.0
2009-06-24 10:35:00,40.22,40.27,40.21,40.26,13200.0,38.1568,38.2042,38.1473,38.1947,13200.0
2009-06-24 10:40:00,40.26,40.26,40.17,40.25,12800.0,38.1947,38.1947,38.1093,38.1852,12800.0
2009-06-24 10:45:00,40.25,40.39,40.24,40.39,17900.0,38.1852,38.318,38.1757,38.318,17900.0
2009-06-24 10:50:00,40.39,40.41,40.29,40.31,30100.0,38.318,38.337,38.2232,38.2422,30100.0
2009-06-24 10:55:00,40.3,40.33,40.28,40.28,27700.0,38.2327,38.2611,38.2137,38.2137,27700.0
2009-06-24 11:00:00,40.29,40.31,40.26,40.28,24900.0,38.2232,38.2422,38.1947,38.2137,24900.0
2009-06-24 11:05:00,40.27,40.32,40.23,40.32,45900.0,38.2042,38.2516,38.1663,38.2516,45900.0
2009-06-24 11:10:00,40.31,40.32,40.26,40.28,30900.0,38.2422,38.2516,38.1947,38.2137,30900.0
2009-06-24 11:15:00,40.28,40.31,40.25,40.26,42900.0,38.2137,38.2422,38.1852,38.1947,42900.0
2009-06-24 11:20:00,40.26,40.3,40.24,40.28,19300.0,38.1947,38.2327,38.1757,38.2137,19300.0
2009-06-24 11:25:00,40.28,40.31,40.27,40.29,16200.0,38.2137,38.2422,38.2042,38.2232,16200.0
2009-06-24 11:30:00,40.3,40.37,40.29,40.33,32800.0,38.2327,38.2991,38.2232,38.2611,32800.0
2009-06-24 11:35:00,40.32,40.33,40.28,40.28,31000.0,38.2516,38.2611,38.2137,38.2137,31000.0
2009-06-24 11:40:00,40.28,40.3,40.25,40.29,29500.0,38.2137,38.2327,38.1852,38.2232,29500.0
2009-06-24 11:45:00,40.3,40.3,40.27,40.27,21900.0,38.2327,38.2327,38.2042,38.2042,21900.0
2009-06-24 11:50:00,40.27,40.28,40.23,40.25,19000.0,38.2042,38.2137,38.1663,38.1852,19000.0
2009-06-24 11:55:00,40.26,40.32,40.24,40.32,42300.0,38.1947,38.2516,38.1757,38.2516,42300.0
2009-06-24 12:00:00,40.32,40.36,40.31,40.36,37600.0,38.2516,38.2896,38.2422,38.2896,37600.0
2009-06-24 12:05:00,40.35,40.38,40.29,40.37,27500.0,38.2801,38.3086,38.2232,38.2991,27500.0
2009-06-24 12:10:00,40.36,40.42,40.34,40.38,40700.0,38.2896,38.3465,38.2706,38.3086,40700.0
2009-06-24 12:15:00,40.38,40.38,40.28,40.3,25700.0,38.3086,38.3086,38.2137,38.2327,25700.0
2009-06-24 12:20:00,40.3,40.3,40.28,40.28,25700.0,38.2327,38.2327,38.2137,38.2137,25700.0
2009-06-24 12:25:00,40.28,40.3,40.28,40.3,19400.0,38.2137,38.2327,38.2137,38.2327,19400.0
2009-06-24 12:30:00,40.29,40.34,40.28,40.29,70100.0,38.2232,38.2706,38.2137,38.2232,70100.0
2009-06-24 12:35:00,40.3,40.3,40.24,40.25,23600.0,38.2327,38.2327,38.1757,38.1852,23600.0
2009-06-24 12:40:00,40.23,40.28,40.21,40.25,25400.0,38.1663,38.2137,38.1473,38.1852,25400.0
2009-06-24 12:45:00,40.25,40.31,40.25,40.3,43800.0,38.1852,38.2422,38.1852,38.2327,43800.0
2009-06-24 12:50:00,40.3,40.31,40.29,40.3,119200.0,38.2327,38.2422,38.2232,38.2327,119200.0
2009-06-24 12:55:00,40.29,40.3,40.25,40.25,15100.0,38.2232,38.2327,38.1852,38.1852,15100.0
2009-06-24 13:00:00,40.24,40.3,40.23,40.28,39800.0,38.1757,38.2327,38.1663,38.2137,39800.0
2009-06-24 13:05:00,40.29,40.3,40.27,40.28,15000.0,38.2232,38.2327,38.2042,38.2137,15000.0
2009-06-24 13:10:00,40.27,40.27,40.21,40.22,30100.0,38.2042,38.2042,38.1473,38.1568,30100.0
2009-06-24 13:15:00,40.23,40.27,40.18,40.27,25800.0,38.1663,38.2042,38.1188,38.2042,25800.0
2009-06-24 13:20:00,40.26,40.26,40.24,40.25,16300.0,38.1947,38.1947,38.1757,38.1852,16300.0
2009-06-24 13:25:00,40.26,40.31,40.25,40.3,26700.0,38.1947,38.2422,38.1852,38.2327,26700.0
2009-06-24 13:30:00,40.3,40.3,40.26,40.27,861200.0,38.2327,38.2327,38.1947,38.2042,861200.0
2009-06-24 13:35:00,40.28,40.34,40.28,40.33,903200.0,38.2137,38.2706,38.2137,38.2611,903200.0
2009-06-24 13:40:00,40.33,40.33,40.24,40.3,85900.0,38.2611,38.2611,38.1757,38.2327,85900.0
2009-06-24 13:45:00,40.31,40.35,40.31,40.35,28800.0,38.2422,38.2801,38.2422,38.2801,28800.0
2009-06-24 13:50:00,40.35,40.39,40.29,40.3,45400.0,38.2801,38.318,38.2232,38.2327,45400.0
2009-06-24 13:55:00,40.3,40.31,40.27,40.29,21200.0,38.2327,38.2422,38.2042,38.2232,21200.0
2009-06-24 14:00:00,40.29,40.31,40.29,40.3,42400.0,38.2232,38.2422,38.2232,38.2327,42400.0
2009-06-24 14:05:00,40.3,40.31,40.29,40.3,43000.0,38.2327,38.2422,38.2232,38.2327,43000.0
2009-06-24 14:10:00,40.3,40.33,40.25,40.25,133000.0,38.2327,38.2611,38.1852,38.1852,133000.0
2009-06-24 14:15:00,40.26,40.33,40.19,40.25,46300.0,38.1947,38.2611,38.1283,38.1852,46300.0
2009-06-24 14:20:00,40.26,40.3,40.15,40.21,75100.0,38.1947,38.2327,38.0904,38.1473,75100.0
2009-06-24 14:25:00,40.2,40.3,40.1,40.18,61300.0,38.1378,38.2327,38.0429,38.1188,61300.0
2009-06-24 14:30:00,40.18,40.22,40.11,40.21,78300.0,38.1188,38.1568,38.0524,38.1473,78300.0
2009-06-24 14:35:00,40.22,40.22,40.12,40.12,57400.0,38.1568,38.1568,38.0619,38.0619,57400.0
2009-06-24 14:40:00,40.12,40.24,40.12,40.22,36700.0,38.0619,38.1757,38.0619,38.1568,36700.0
2009-06-24 14:45:00,40.21,40.25,40.2,40.21,81500.0,38.1473,38.1852,38.1378,38.1473,81500.0
2009-06-24 14:50:00,40.21,40.3,40.2,40.3,32100.0,38.1473,38.2327,38.1378,38.2327,32100.0
2009-06-24 14:55:00,40.3,40.3,40.19,40.21,54300.0,38.2327,38.2327,38.1283,38.1473,54300.0
2009-06-24 15:00:00,40.21,40.24,40.19,40.2,46000.0,38.1473,38.1757,38.1283,38.1378,46000.0
2009-06-24 15:05:00,40.2,40.2,40.11,40.13,42600.0,38.1378,38.1378,38.0524,38.0714,42600.0
2009-06-24 15:10:00,40.14,40.26,40.12,40.26,111100.0,38.0809,38.1947,38.0619,38.1947,111100.0
2009-06-24 15:15:00,40.26,40.26,40.18,40.23,36100.0,38.1947,38.1947,38.1188,38.1663,36100.0
2009-06-24 15:20:00,40.23,40.3,40.2,40.26,33900.0,38.1663,38.2327,38.1378,38.1947,33900.0
2009-06-24 15:25:00,40.26,40.29,40.23,40.25,33800.0,38.1947,38.2232,38.1663,38.1852,33800.0
2009-06-24 15:30:00,40.25,40.29,40.23,40.28,42800.0,38.1852,38.2232,38.1663,38.2137,42800.0
2009-06-24 15:35:00,40.29,40.29,40.19,40.2,67500.0,38.2232,38.2232,38.1283,38.1378,67500.0
2009-06-24 15:40:00,40.21,40.26,40.12,40.23,72600.0,38.1473,38.1947,38.0619,38.1663,72600.0
2009-06-24 15:45:00,40.23,40.31,40.23,40.3,52800.0,38.1663,38.2422,38.1663,38.2327,52800.0
2009-06-24 15:50:00,40.29,40.3,40.2,40.25,147200.0,38.2232,38.2327,38.1378,38.1852,147200.0
2009-06-24 15:55:00,40.27,40.29,40.22,40.29,105000.0,38.2042,38.2232,38.1568,38.2232,105000.0
2009-06-25 09:30:00,39.95,40.21,39.59,40.07,66600.0,37.9006,38.1473,37.5591,38.0145,66600.0
2009-06-25 09:35:00,40.11,40.31,40.07,40.31,27000.0,38.0524,38.2422,38.0145,38.2422,27000.0
2009-06-25 09:40:00,40.31,40.34,40.09,40.26,23700.0,38.2422,38.2706,38.0334,38.1947,23700.0
2009-06-25 09:45:00,40.25,40.33,40.22,40.33,19700.0,38.1852,38.2611,38.1568,38.2611,19700.0
2009-06-25 09:50:00,40.31,40.42,40.3,40.4,36200.0,38.2422,38.3465,38.2327,38.3275,36200.0
2009-06-25 09:55:00,40.4,40.51,40.38,40.5,49400.0,38.3275,38.4319,38.3086,38.4224,49400.0
2009-06-25 10:00:00,40.51,40.68,40.49,40.63,63800.0,38.4319,38.5932,38.4129,38.5457,63800.0
2009-06-25 10:05:00,40.62,40.69,40.57,40.69,38100.0,38.5362,38.6027,38.4888,38.6027,38100.0
2009-06-25 10:10:00,40.7,40.83,40.58,40.59,47700.0,38.6121,38.7355,38.4983,38.5078,47700.0
2009-06-25 10:15:00,40.59,40.75,40.58,40.7,61300.0,38.5078,38.6596,38.4983,38.6121,61300.0
2009-06-25 10:20:00,40.69,40.77,40.65,40.77,30300.0,38.6027,38.6786,38.5647,38.6786,30300.0
2009-06-25 10:25:00,40.78,40.83,40.66,40.68,25900.0,38.688,38.7355,38.5742,38.5932,25900.0
2009-06-25 10:30:00,40.68,40.68,40.59,40.62,14400.0,38.5932,38.5932,38.5078,38.5362,14400.0
2009-06-25 10:35:00,40.64,40.76,40.64,40.76,15600.0,38.5552,38.6691,38.5552,38.6691,15600.0
2009-06-25 10:40:00,40.75,40.79,40.63,40.64,17000.0,38.6596,38.6975,38.5457,38.5552,17000.0
2009-06-25 10:45:00,40.65,40.69,40.6,40.64,25200.0,38.5647,38.6027,38.5173,38.5552,25200.0
2009-06-25 10:50:00,40.65,40.75,40.64,40.74,10600.0,38.5647,38.6596,38.5552,38.6501,10600.0
2009-06-25 10:55:00,40.73,40.76,40.65,40.7,19000.0,38.6406,38.6691,38.5647,38.6121,19000.0
2009-06-25 11:00:00,40.72,40.78,40.66,40.77,26000.0,38.6311,38.688,38.5742,38.6786,26000.0
2009-06-25 11:05:00,40.77,40.77,40.71,40.72,13900.0,38.6786,38.6786,38.6216,38.6311,13900.0
2009-06-25 11:10:00,40.72,40.72,40.62,40.67,25300.0,38.6311,38.6311,38.5362,38.5837,25300.0
2009-06-25 11:15:00,40.68,40.69,40.64,40.69,9300.0,38.5932,38.6027,38.5552,38.6027,9300.0
2009-06-25 11:20:00,40.7,40.78,40.66,40.69,29600.0,38.6121,38.688,38.5742,38.6027,29600.0
2009-06-25 11:25:00,40.7,40.8,40.7,40.79,21000.0,38.6121,38.707,38.6121,38.6975,21000.0
2009-06-25 11:30:00,40.8,40.88,40.76,40.82,48600.0,38.707,38.7829,38.6691,38.726,48600.0
2009-06-25 11:35:00,40.83,40.9,40.79,40.86,130500.0,38.7355,38.8019,38.6975,38.7639,130500.0
2009-06-25 11:40:00,40.87,40.92,40.74,40.75,20400.0,38.7734,38.8209,38.6501,38.6596,20400.0
2009-06-25 11:45:00,40.75,40.83,40.71,40.78,16900.0,38.6596,38.7355,38.6216,38.688,16900.0
2009-06-25 11:50:00,40.78,40.89,40.76,40.89,8500.0,38.688,38.7924,38.6691,38.7924,8500.0
2009-06-25 11:55:00,40.88,40.98,40.88,40.98,17000.0,38.7829,38.8778,38.7829,38.8778,17000.0
2009-06-25 12:00:00,40.98,41.0,40.97,40.99,25800.0,38.8778,38.8968,38.8683,38.8873,25800.0
2009-06-25 12:05:00,40.99,41.15,40.98,41.09,87500.0,38.8873,39.0391,38.8778,38.9821,87500.0
2009-06-25 12:10:00,41.1,41.18,41.08,41.17,36600.0,38.9916,39.0675,38.9727,39.058,36600.0
2009-06-25 12:15:00,41.17,41.28,41.15,41.25,112300.0,39.058,39.1624,39.0391,39.1339,112300.0
2009-06-25 12:20:00,41.24,41.29,41.22,41.27,46800.0,39.1244,39.1719,39.1055,39.1529,46800.0
2009-06-25 12:25:00,41.27,41.38,41.26,41.38,38600.0,39.1529,39.2573,39.1434,39.2573,38600.0
2009-06-25 12:30:00,41.37,41.4,41.35,41.37,43200.0,39.2478,39.2762,39.2288,39.2478,43200.0
2009-06-25 12:35:00,41.37,41.42,41.37,41.4,54700.0,39.2478,39.2952,39.2478,39.2762,54700.0
2009-06-25 12:40:00,41.41,41.47,41.4,41.44,57500.0,39.2857,39.3426,39.2762,39.3142,57500.0
2009-06-25 12:45:00,41.45,41.46,41.39,41.42,45000.0,39.3237,39.3332,39.2667,39.2952,45000.0
2009-06-25 12:50:00,41.42,41.5,41.4,41.42,39300.0,39.2952,39.3711,39.2762,39.2952,39300.0
2009-06-25 12:55:00,41.43,41.43,41.4,41.42,37800.0,39.3047,39.3047,39.2762,39.2952,37800.0
2009-06-25 13:00:00,41.42,41.53,41.4,41.47,99200.0,39.2952,39.3996,39.2762,39.3426,99200.0
2009-06-25 13:05:00,41.47,41.6,41.46,41.59,51500.0,39.3426,39.466,39.3332,39.4565,51500.0
2009-06-25 13:10:00,41.59,41.6,41.53,41.53,34700.0,39.4565,39.466,39.3996,39.3996,34700.0
2009-06-25 13:15:00,41.53,41.62,41.48,41.62,73600.0,39.3996,39.4849,39.3521,39.4849,73600.0
2009-06-25 13:20:00,41.61,41.68,41.6,41.62,81700.0,39.4755,39.5419,39.466,39.4849,81700.0
2009-06-25 13:25:00,41.62,41.69,41.62,41.65,164400.0,39.4849,39.5514,39.4849,39.5134,164400.0
2009-06-25 13:30:00,41.66,41.68,41.65,41.65,26100.0,39.5229,39.5419,39.5134,39.5134,26100.0
2009-06-25 13:35:00,41.65,41.68,41.6,41.67,36300.0,39.5134,39.5419,39.466,39.5324,36300.0
2009-06-25 13:40:00,41.68,41.78,41.67,41.74,150500.0,39.5419,39.6367,39.5324,39.5988,150500.0
2009-06-25 13:45:00,41.74,41.81,41.73,41.75,97700.0,39.5988,39.6652,39.5893,39.6083,97700.0
2009-06-25 13:50:00,41.74,41.76,41.61,41.75,61500.0,39.5988,39.6178,39.4755,39.6083,61500.0
2009-06-25 13:55:00,41.74,41.8,41.71,41.75,123200.0,39.5988,39.6557,39.5703,39.6083,123200.0
2009-06-25 14:00:00,41.75,41.78,41.66,41.68,147000.0,39.6083,39.6367,39.5229,39.5419,147000.0
2009-06-25 14:05:00,41.68,41.69,41.58,41.59,50800.0,39.5419,39.5514,39.447,39.4565,50800.0
2009-06-25 14:10:00,41.59,41.61,41.54,41.58,31600.0,39.4565,39.4755,39.4091,39.447,31600.0
2009-06-25 14:15:00,41.57,41.57,41.44,41.47,31800.0,39.4375,39.4375,39.3142,39.3426,31800.0
2009-06-25 14:20:00,41.47,41.48,41.35,41.42,103800.0,39.3426,39.3521,39.2288,39.2952,103800.0
2009-06-25 14:25:00,41.42,41.47,41.41,41.44,45600.0,39.2952,39.3426,39.2857,39.3142,45600.0
2009-06-25 14:30:00,41.44,41.48,41.39,41.41,38100.0,39.3142,39.3521,39.2667,39.2857,38100.0
2009-06-25 14:35:00,41.41,41.53,41.41,41.51,75600.0,39.2857,39.3996,39.2857,39.3806,75600.0
2009-06-25 14:40:00,41.52,41.52,41.42,41.48,26300.0,39.3901,39.3901,39.2952,39.3521,26300.0
2009-06-25 14:45:00,41.48,41.56,41.45,41.53,30400.0,39.3521,39.428,39.3237,39.3996,30400.0
2009-06-25 14:50:00,41.53,41.56,41.49,41.51,45100.0,39.3996,39.428,39.3616,39.3806,45100.0
2009-06-25 14:55:00,41.5,41.58,41.49,41.56,51000.0,39.3711,39.447,39.3616,39.428,51000.0
2009-06-25 15:00:00,41.53,41.56,41.51,41.52,51100.0,39.3996,39.428,39.3806,39.3901,51100.0
2009-06-25 15:05:00,41.51,41.64,41.51,41.61,52400.0,39.3806,39.5039,39.3806,39.4755,52400.0
2009-06-25 15:10:00,41.61,41.67,41.57,41.59,46100.0,39.4755,39.5324,39.4375,39.4565,46100.0
2009-06-25 15:15:00,41.58,41.63,41.47,41.58,66500.0,39.447,39.4944,39.3426,39.447,66500.0
2009-06-25 15:20:00,41.57,41.62,41.52,41.58,52200.0,39.4375,39.4849,39.3901,39.447,52200.0
2009-06-25 15:25:00,41.58,41.7,41.57,41.64,57200.0,39.447,39.5608,39.4375,39.5039,57200.0
2009-06-25 15:30:00,41.64,41.65,41.59,41.6,74600.0,39.5039,39.5134,39.4565,39.466,74600.0
2009-06-25 15:35:00,41.6,41.62,41.44,41.48,64100.0,39.466,39.4849,39.3142,39.3521,64100.0
2009-06-25 15:40:00,41.49,41.55,41.48,41.54,51800.0,39.3616,39.4185,39.3521,39.4091,51800.0
2009-06-25 15:45:00,41.54,41.73,41.52,41.73,83600.0,39.4091,39.5893,39.3901,39.5893,83600.0
2009-06-25 15:50:00,41.74,41.75,41.67,41.75,153400.0,39.5988,39.6083,39.5324,39.6083,153400.0
2009-06-25 15:55:00,41.74,41.81,41.73,41.77,191000.0,39.5988,39.6652,39.5893,39.6273,191000.0
2009-06-26 09:30:00,41.83,41.9,41.27,41.3,83500.0,39.6842,39.7506,39.1529,39.1814,83500.0
2009-06-26 09:35:00,41.32,41.42,41.27,41.36,34100.0,39.2003,39.2952,39.1529,39.2383,34100.0
2009-06-26 09:40:00,41.34,41.62,41.28,41.55,47700.0,39.2193,39.4849,39.1624,39.4185,47700.0
2009-06-26 09:45:00,41.56,41.71,41.55,41.7,43800.0,39.428,39.5703,39.4185,39.5608,43800.0
2009-06-26 09:50:00,41.69,41.7,41.6,41.62,54300.0,39.5514,39.5608,39.466,39.4849,54300.0
2009-06-26 09:55:00,41.63,41.66,41.43,41.43,21200.0,39.4944,39.5229,39.3047,39.3047,21200.0
2009-06-26 10:00:00,41.43,41.5,41.41,41.48,25700.0,39.3047,39.3711,39.2857,39.3521,25700.0
2009-06-26 10:05:00,41.48,41.56,41.43,41.46,38000.0,39.3521,39.428,39.3047,39.3332,38000.0
2009-06-26 10:10:00,41.46,41.55,41.4,41.43,18000.0,39.3332,39.4185,39.2762,39.3047,18000.0
2009-06-26 10:15:00,41.44,41.49,41.4,41.48,21100.0,39.3142,39.3616,39.2762,39.3521,21100.0
2009-06-26 10:20:00,41.48,41.59,41.47,41.49,26500.0,39.3521,39.4565,39.3426,39.3616,26500.0
2009-06-26 10:25:00,41.49,41.49,41.35,41.36,63900.0,39.3616,39.3616,39.2288,39.2383,63900.0
2009-06-26 10:30:00,41.36,41.41,41.3,41.41,25300.0,39.2383,39.2857,39.1814,39.2857,25300.0
2009-06-26 10:35:00,41.41,41.43,41.32,41.39,72600.0,39.2857,39.3047,39.2003,39.2667,72600.0
2009-06-26 10:40:00,41.39,41.44,41.29,41.29,10800.0,39.2667,39.3142,39.1719,39.1719,10800.0
2009-06-26 10:45:00,41.29,41.29,41.18,41.21,11500.0,39.1719,39.1719,39.0675,39.096,11500.0
2009-06-26 10:50:00,41.22,41.24,41.16,41.18,16500.0,39.1055,39.1244,39.0485,39.0675,16500.0
2009-06-26 10:55:00,41.2,41.26,41.2,41.24,41100.0,39.0865,39.1434,39.0865,39.1244,41100.0
2009-06-26 11:00:00,41.24,41.24,41.15,41.2,34700.0,39.1244,39.1244,39.0391,39.0865,34700.0
2009-06-26 11:05:00,41.22,41.29,41.21,41.26,13500.0,39.1055,39.1719,39.096,39.1434,13500.0
2009-06-26 11:10:00,41.26,41.26,41.18,41.21,21100.0,39.1434,39.1434,39.0675,39.096,21100.0
2009-06-26 11:15:00,41.21,41.24,41.18,41.24,12000.0,39.096,39.1244,39.0675,39.1244,12000.0
2009-06-26 11:20:00,41.23,41.27,41.22,41.22,7000.0,39.115,39.1529,39.1055,39.1055,7000.0
2009-06-26 11:25:00,41.22,41.24,41.19,41.19,27200.0,39.1055,39.1244,39.077,39.077,27200.0
2009-06-26 11:30:00,41.2,41.21,41.15,41.2,36200.0,39.0865,39.096,39.0391,39.0865,36200.0
2009-06-26 11:35:00,41.19,41.2,41.15,41.17,48400.0,39.077,39.0865,39.0391,39.058,48400.0
2009-06-26 11:40:00,41.17,41.19,41.13,41.17,52600.0,39.058,39.077,39.0201,39.058,52600.0
2009-06-26 11:45:00,41.17,41.18,41.17,41.17,19300.0,39.058,39.0675,39.058,39.058,19300.0
2009-06-26 11:50:00,41.17,41.26,41.17,41.24,51100.0,39.058,39.1434,39.058,39.1244,51100.0
2009-06-26 11:55:00,41.24,41.28,41.22,41.23,63700.0,39.1244,39.1624,39.1055,39.115,63700.0
2009-06-26 12:00:00,41.21,41.33,41.18,41.33,14300.0,39.096,39.2098,39.0675,39.2098,14300.0
2009-06-26 12:05:00,41.33,41.4,41.32,41.35,16200.0,39.2098,39.2762,39.2003,39.2288,16200.0
2009-06-26 12:10:00,41.35,41.36,41.31,41.32,12000.0,39.2288,39.2383,39.1909,39.2003,12000.0
2009-06-26 12:15:00,41.32,41.33,41.22,41.22,8400.0,39.2003,39.2098,39.1055,39.1055,8400.0
2009-06-26 12:20:00,41.22,41.24,41.19,41.22,8700.0,39.1055,39.1244,39.077,39.1055,8700.0
2009-06-26 12:25:00,41.23,41.26,41.22,41.22,8800.0,39.115,39.1434,39.1055,39.1055,8800.0
2009-06-26 12:30:00,41.22,41.22,41.15,41.16,23800.0,39.1055,39.1055,39.0391,39.0485,23800.0
2009-06-26 12:35:00,41.17,41.26,41.16,41.26,10300.0,39.058,39.1434,39.0485,39.1434,10300.0
2009-06-26 12:40:00,41.27,41.27,41.24,41.25,8700.0,39.1529,39.1529,39.1244,39.1339,8700.0
2009-06-26 12:45:00,41.24,41.3,41.21,41.3,21700.0,39.1244,39.1814,39.096,39.1814,21700.0
2009-06-26 12:50:00,41.3,41.3,41.26,41.28,17700.0,39.1814,39.1814,39.1434,39.1624,17700.0
2009-06-26 12:55:00,41.29,41.3,41.23,41.23,9200.0,39.1719,39.1814,39.115,39.115,9200.0
2009-06-26 13:00:00,41.23,41.27,41.2,41.22,28500.0,39.115,39.1529,39.0865,39.1055,28500.0
2009-06-26 13:05:00,41.21,41.23,41.21,41.22,12500.0,39.096,39.115,39.096,39.1055,12500.0
2009-06-26 13:10:00,41.22,41.23,41.19,41.21,20700.0,39.1055,39.115,39.077,39.096,20700.0
2009-06-26 13:15:00,41.21,41.3,41.21,41.3,10800.0,39.096,39.1814,39.096,39.1814,10800.0
2009-06-26 13:20:00,41.27,41.28,41.25,41.27,13300.0,39.1529,39.1624,39.1339,39.1529,13300.0
2009-06-26 13:25:00,41.28,41.3,41.26,41.28,23100.0,39.1624,39.1814,39.1434,39.1624,23100.0
2009-06-26 13:30:00,41.28,41.34,41.28,41.32,87800.0,39.1624,39.2193,39.1624,39.2003,87800.0
2009-06-26 13:35:00,41.32,41.38,41.3,41.38,47900.0,39.2003,39.2573,39.1814,39.2573,47900.0
2009-06-26 13:40:00,41.38,41.44,41.36,41.43,17300.0,39.2573,39.3142,39.2383,39.3047,17300.0
2009-06-26 13:45:00,41.43,41.49,41.43,41.47,20700.0,39.3047,39.3616,39.3047,39.3426,20700.0
2009-06-26 13:50:00,41.47,41.54,41.46,41.53,36200.0,39.3426,39.4091,39.3332,39.3996,36200.0
2009-06-26 13:55:00,41.53,41.57,41.51,41.56,20300.0,39.3996,39.4375,39.3806,39.428,20300.0
2009-06-26 14:00:00,41.56,41.58,41.54,41.57,25300.0,39.428,39.447,39.4091,39.4375,25300.0
2009-06-26 14:05:00,41.57,41.6,41.54,41.58,27100.0,39.4375,39.466,39.4091,39.447,27100.0
2009-06-26 14:10:00,41.58,41.58,41.52,41.53,7400.0,39.447,39.447,39.3901,39.3996,7400.0
2009-06-26 14:15:00,41.53,41.56,41.5,41.56,14900.0,39.3996,39.428,39.3711,39.428,14900.0
2009-06-26 14:20:00,41.55,41.56,41.48,41.5,21900.0,39.4185,39.428,39.3521,39.3711,21900.0
2009-06-26 14:25:00,41.5,41.53,41.49,41.49,12700.0,39.3711,39.3996,39.3616,39.3616,12700.0
2009-06-26 14:30:00,41.49,41.5,41.4,41.4,39800.0,39.3616,39.3711,39.2762,39.2762,39800.0
2009-06-26 14:35:00,41.41,41.5,41.38,41.45,39400.0,39.2857,39.3711,39.2573,39.3237,39400.0
2009-06-26 14:40:00,41.45,41.53,41.45,41.53,14900.0,39.3237,39.3996,39.3237,39.3996,14900.0
2009-06-26 14:45:00,41.53,41.56,41.5,41.5,8800.0,39.3996,39.428,39.3711,39.3711,8800.0
2009-06-26 14:50:00,41.51,41.65,41.51,41.64,43400.0,39.3806,39.5134,39.3806,39.5039,43400.0
2009-06-26 14:55:00,41.63,41.72,41.62,41.7,45300.0,39.4944,39.5798,39.4849,39.5608,45300.0
2009-06-26 15:00:00,41.7,41.81,41.7,41.77,60100.0,39.5608,39.6652,39.5608,39.6273,60100.0
2009-06-26 15:05:00,41.78,41.85,41.77,41.85,59600.0,39.6367,39.7032,39.6273,39.7032,59600.0
2009-06-26 15:10:00,41.85,41.88,41.81,41.82,36900.0,39.7032,39.7316,39.6652,39.6747,36900.0
2009-06-26 15:15:00,41.83,41.84,41.81,41.81,25400.0,39.6842,39.6937,39.6652,39.6652,25400.0
2009-06-26 15:20:00,41.81,41.81,41.72,41.72,33600.0,39.6652,39.6652,39.5798,39.5798,33600.0
2009-06-26 15:25:00,41.72,41.88,41.72,41.87,31800.0,39.5798,39.7316,39.5798,39.7221,31800.0
2009-06-26 15:30:00,41.87,41.88,41.82,41.82,32500.0,39.7221,39.7316,39.6747,39.6747,32500.0
2009-06-26 15:35:00,41.83,41.88,41.8,41.88,65300.0,39.6842,39.7316,39.6557,39.7316,65300.0
2009-06-26 15:40:00,41.88,42.02,41.84,42.02,150800.0,39.7316,39.8644,39.6937,39.8644,150800.0
2009-06-26 15:45:00,42.01,42.02,41.88,42.02,105200.0,39.8549,39.8644,39.7316,39.8644,105200.0
2009-06-26 15:50:00,42.01,42.06,41.88,41.89,138700.0,39.8549,39.9024,39.7316,39.7411,138700.0
2009-06-26 15:55:00,41.89,41.97,41.86,41.91,239000.0,39.7411,39.817,39.7126,39.7601,239000.0
2009-06-29 09:30:00,42.07,42.29,41.91,42.07,52000.0,39.9119,40.1206,39.7601,39.9119,52000.0
2009-06-29 09:35:00,42.07,42.07,41.7,41.75,38400.0,39.9119,39.9119,39.5608,39.6083,38400.0
2009-06-29 09:40:00,41.67,41.7,41.45,41.45,30700.0,39.5324,39.5608,39.3237,39.3237,30700.0
2009-06-29 09:45:00,41.45,41.46,41.18,41.19,46300.0,39.3237,39.3332,39.0675,39.077,46300.0
2009-06-29 09:50:00,41.2,41.44,41.19,41.35,46500.0,39.0865,39.3142,39.077,39.2288,46500.0
2009-06-29 09:55:00,41.35,41.36,41.11,41.14,77100.0,39.2288,39.2383,39.0011,39.0296,77100.0
2009-06-29 10:00:00,41.12,41.16,41.03,41.04,41500.0,39.0106,39.0485,38.9252,38.9347,41500.0
2009-06-29 10:05:00,41.04,41.16,41.0,41.14,46600.0,38.9347,39.0485,38.8968,39.0296,46600.0
2009-06-29 10:10:00,41.14,41.28,41.05,41.26,41900.0,39.0296,39.1624,38.9442,39.1434,41900.0
2009-06-29 10:15:00,41.27,41.49,41.27,41.48,37300.0,39.1529,39.3616,39.1529,39.3521,37300.0
2009-06-29 10:20:00,41.48,41.51,41.41,41.45,18100.0,39.3521,39.3806,39.2857,39.3237,18100.0
2009-06-29 10:25:00,41.45,41.46,41.35,41.46,16400.0,39.3237,39.3332,39.2288,39.3332,16400.0
2009-06-29 10:30:00,41.46,41.51,41.42,41.51,24700.0,39.3332,39.3806,39.2952,39.3806,24700.0
2009-06-29 10:35:00,41.48,41.65,41.48,41.64,18200.0,39.3521,39.5134,39.3521,39.5039,18200.0
2009-06-29 10:40:00,41.63,41.64,41.6,41.62,16200.0,39.4944,39.5039,39.466,39.4849,16200.0
2009-06-29 10:45:00,41.62,41.73,41.6,41.65,26000.0,39.4849,39.5893,39.466,39.5134,26000.0
2009-06-29 10:50:00,41.65,41.69,41.55,41.57,21000.0,39.5134,39.5514,39.4185,39.4375,21000.0
2009-06-29 10:55:00,41.58,41.6,41.53,41.54,36100.0,39.447,39.466,39.3996,39.4091,36100.0
2009-06-29 11:00:00,41.54,41.54,41.46,41.48,23600.0,39.4091,39.4091,39.3332,39.3521,23600.0
2009-06-29 11:05:00,41.48,41.7,41.47,41.7,48600.0,39.3521,39.5608,39.3426,39.5608,48600.0
2009-06-29 11:10:00,41.69,41.85,41.69,41.85,79700.0,39.5514,39.7032,39.5514,39.7032,79700.0
2009-06-29 11:15:00,41.85,41.85,41.76,41.79,30900.0,39.7032,39.7032,39.6178,39.6462,30900.0
2009-06-29 11:20:00,41.8,41.81,41.74,41.8,32000.0,39.6557,39.6652,39.5988,39.6557,32000.0
2009-06-29 11:25:00,41.79,41.79,41.71,41.77,19100.0,39.6462,39.6462,39.5703,39.6273,19100.0
2009-06-29 11:30:00,41.78,41.83,41.76,41.76,19900.0,39.6367,39.6842,39.6178,39.6178,19900.0
2009-06-29 11:35:00,41.76,41.82,41.75,41.79,18700.0,39.6178,39.6747,39.6083,39.6462,18700.0
2009-06-29 11:40:00,41.8,41.9,41.78,41.9,26200.0,39.6557,39.7506,39.6367,39.7506,26200.0
2009-06-29 11:45:00,41.9,41.95,41.87,41.91,26700.0,39.7506,39.798,39.7221,39.7601,26700.0
2009-06-29 11:50:00,41.91,42.0,41.9,41.99,25500.0,39.7601,39.8455,39.7506,39.836,25500.0
2009-06-29 11:55:00,41.98,42.03,41.95,41.96,17900.0,39.8265,39.8739,39.798,39.8075,17900.0
2009-06-29 12:00:00,41.96,41.97,41.87,41.87,10700.0,39.8075,39.817,39.7221,39.7221,10700.0
2009-06-29 12:05:00,41.87,41.91,41.87,41.91,14700.0,39.7221,39.7601,39.7221,39.7601,14700.0
2009-06-29 12:10:00,41.91,41.92,41.87,41.87,7200.0,39.7601,39.7696,39.7221,39.7221,7200.0
2009-06-29 12:15:00,41.87,41.94,41.87,41.93,11800.0,39.7221,39.7885,39.7221,39.779,11800.0
2009-06-29 12:20:00,41.93,41.94,41.87,41.89,21000.0,39.779,39.7885,39.7221,39.7411,21000.0
2009-06-29 12:25:00,41.88,42.02,41.87,42.0,26300.0,39.7316,39.8644,39.7221,39.8455,26300.0
2009-06-29 12:30:00,42.0,42.01,41.97,41.99,16700.0,39.8455,39.8549,39.817,39.836,16700.0
2009-06-29 12:35:00,42.0,42.0,41.92,41.93,24200.0,39.8455,39.8455,39.7696,39.779,24200.0
2009-06-29 12:40:00,41.92,41.94,41.9,41.92,7700.0,39.7696,39.7885,39.7506,39.7696,7700.0
2009-06-29 12:45:00,41.91,41.93,41.91,41.92,8300.0,39.7601,39.779,39.7601,39.7696,8300.0
2009-06-29 12:50:00,41.92,41.92,41.87,41.88,14900.0,39.7696,39.7696,39.7221,39.7316,14900.0
2009-06-29 12:55:00,41.88,41.89,41.8,41.84,17100.0,39.7316,39.7411,39.6557,39.6937,17100.0
2009-06-29 13:00:00,41.85,41.9,41.84,41.88,12000.0,39.7032,39.7506,39.6937,39.7316,12000.0
2009-06-29 13:05:00,41.88,41.88,41.83,41.85,11100.0,39.7316,39.7316,39.6842,39.7032,11100.0
2009-06-29 13:10:00,41.85,41.91,41.83,41.88,13900.0,39.7032,39.7601,39.6842,39.7316,13900.0
2009-06-29 13:15:00,41.87,41.89,41.79,41.84,29400.0,39.7221,39.7411,39.6462,39.6937,29400.0
2009-06-29 13:20:00,41.84,41.93,41.84,41.92,23800.0,39.6937,39.779,39.6937,39.7696,23800.0
2009-06-29 13:25:00,41.92,41.94,41.84,41.85,12200.0,39.7696,39.7885,39.6937,39.7032,12200.0
2009-06-29 13:30:00,41.85,41.86,41.78,41.78,9800.0,39.7032,39.7126,39.6367,39.6367,9800.0
2009-06-29 13:35:00,41.78,41.83,41.77,41.78,19800.0,39.6367,39.6842,39.6273,39.6367,19800.0
2009-06-29 13:40:00,41.78,41.85,41.75,41.83,19100.0,39.6367,39.7032,39.6083,39.6842,19100.0
2009-06-29 13:45:00,41.83,41.84,41.76,41.8,26600.0,39.6842,39.6937,39.6178,39.6557,26600.0
2009-06-29 13:50:00,41.79,41.81,41.77,41.79,20400.0,39.6462,39.6652,39.6273,39.6462,20400.0
2009-06-29 13:55:00,41.79,41.91,41.78,41.9,16700.0,39.6462,39.7601,39.6367,39.7506,16700.0
2009-06-29 14:00:00,41.9,41.9,41.77,41.8,28300.0,39.7506,39.7506,39.6273,39.6557,28300.0
2009-06-29 14:05:00,41.81,41.82,41.74,41.74,14200.0,39.6652,39.6747,39.5988,39.5988,14200.0
2009-06-29 14:10:00,41.75,41.78,41.74,41.74,16900.0,39.6083,39.6367,39.5988,39.5988,16900.0
2009-06-29 14:15:00,41.74,41.77,41.72,41.74,18300.0,39.5988,39.6273,39.5798,39.5988,18300.0
2009-06-29 14:20:00,41.75,41.76,41.66,41.76,49300.0,39.6083,39.6178,39.5229,39.6178,49300.0
2009-06-29 14:25:00,41.75,41.76,41.69,41.71,20100.0,39.6083,39.6178,39.5514,39.5703,20100.0
2009-06-29 14:30:00,41.71,41.77,41.7,41.73,36800.0,39.5703,39.6273,39.5608,39.5893,36800.0
2009-06-29 14:35:00,41.74,41.77,41.7,41.7,28500.0,39.5988,39.6273,39.5608,39.5608,28500.0
2009-06-29 14:40:00,41.7,41.71,41.67,41.69,31300.0,39.5608,39.5703,39.5324,39.5514,31300.0
2009-06-29 14:45:00,41.7,41.72,41.66,41.66,15600.0,39.5608,39.5798,39.5229,39.5229,15600.0
2009-06-29 14:50:00,41.66,41.66,41.62,41.63,15100.0,39.5229,39.5229,39.4849,39.4944,15100.0
2009-06-29 14:55:00,41.63,41.68,41.63,41.68,28100.0,39.4944,39.5419,39.4944,39.5419,28100.0
2009-06-29 15:00:00,41.68,41.76,41.68,41.76,78200.0,39.5419,39.6178,39.5419,39.6178,78200.0
2009-06-29 15:05:00,41.76,41.78,41.7,41.74,31100.0,39.6178,39.6367,39.5608,39.5988,31100.0
2009-06-29 15:10:00,41.76,41.77,41.72,41.77,26700.0,39.6178,39.6273,39.5798,39.6273,26700.0
2009-06-29 15:15:00,41.78,41.86,41.75,41.85,44400.0,39.6367,39.7126,39.6083,39.7032,44400.0
2009-06-29 15:20:00,41.86,41.87,41.8,41.83,62800.0,39.7126,39.7221,39.6557,39.6842,62800.0
2009-06-29 15:25:00,41.82,41.97,41.74,41.96,124300.0,39.6747,39.817,39.5988,39.8075,124300.0
2009-06-29 15:30:00,41.97,41.99,41.75,41.75,106000.0,39.817,39.836,39.6083,39.6083,106000.0
2009-06-29 15:35:00,41.76,41.78,41.65,41.66,50900.0,39.6178,39.6367,39.5134,39.5229,50900.0
2009-06-29 15:40:00,41.66,41.73,41.65,41.73,73500.0,39.5229,39.5893,39.5134,39.5893,73500.0
2009-06-29 15:45:00,41.73,41.74,41.67,41.7,65800.0,39.5893,39.5988,39.5324,39.5608,65800.0
2009-06-29 15:50:00,41.7,41.74,41.64,41.74,61200.0,39.5608,39.5988,39.5039,39.5988,61200.0
2009-06-29 15:55:00,41.75,41.81,41.75,41.76,125900.0,39.6083,39.6652,39.6083,39.6178,125900.0
2009-06-30 09:30:00,41.85,41.85,41.38,41.7,36400.0,39.7032,39.7032,39.2573,39.5608,36400.0
2009-06-30 09:35:00,41.7,41.7,41.41,41.62,28400.0,39.5608,39.5608,39.2857,39.4849,28400.0
2009-06-30 09:40:00,41.59,41.62,41.49,41.54,37400.0,39.4565,39.4849,39.3616,39.4091,37400.0
2009-06-30 09:45:00,41.55,41.59,41.5,41.5,30400.0,39.4185,39.4565,39.3711,39.3711,30400.0
2009-06-30 09:50:00,41.49,41.49,41.42,41.42,30300.0,39.3616,39.3616,39.2952,39.2952,30300.0
2009-06-30 09:55:00,41.42,41.45,41.41,41.41,30100.0,39.2952,39.3237,39.2857,39.2857,30100.0
2009-06-30 10:00:00,41.41,41.41,41.24,41.31,51800.0,39.2857,39.2857,39.1244,39.1909,51800.0
2009-06-30 10:05:00,41.33,41.36,41.19,41.35,24200.0,39.2098,39.2383,39.077,39.2288,24200.0
2009-06-30 10:10:00,41.35,41.36,41.25,41.25,20300.0,39.2288,39.2383,39.1339,39.1339,20300.0
2009-06-30 10:15:00,41.26,41.26,41.17,41.18,20900.0,39.1434,39.1434,39.058,39.0675,20900.0
2009-06-30 10:20:00,41.18,41.19,41.08,41.15,21900.0,39.0675,39.077,38.9727,39.0391,21900.0
2009-06-30 10:25:00,41.14,41.17,41.07,41.13,21700.0,39.0296,39.058,38.9632,39.0201,21700.0
2009-06-30 10:30:00,41.11,41.12,40.95,40.96,37800.0,39.0011,39.0106,38.8493,38.8588,37800.0
2009-06-30 10:35:00,40.98,41.03,40.95,41.03,26000.0,38.8778,38.9252,38.8493,38.9252,26000.0
2009-06-30 10:40:00,41.04,41.1,40.99,40.99,29500.0,38.9347,38.9916,38.8873,38.8873,29500.0
2009-06-30 10:45:00,40.99,41.0,40.83,40.88,37300.0,38.8873,38.8968,38.7355,38.7829,37300.0
2009-06-30 10:50:00,40.89,40.94,40.85,40.91,36900.0,38.7924,38.8398,38.7544,38.8114,36900.0
2009-06-30 10:55:00,40.91,40.93,40.85,40.85,31700.0,38.8114,38.8303,38.7544,38.7544,31700.0
2009-06-30 11:00:00,40.85,40.91,40.84,40.85,26600.0,38.7544,38.8114,38.745,38.7544,26600.0
2009-06-30 11:05:00,40.85,40.91,40.83,40.89,24600.0,38.7544,38.8114,38.7355,38.7924,24600.0
2009-06-30 11:10:00,40.9,40.97,40.89,40.91,44000.0,38.8019,38.8683,38.7924,38.8114,44000.0
2009-06-30 11:15:00,40.89,40.9,40.82,40.83,20800.0,38.7924,38.8019,38.726,38.7355,20800.0
2009-06-30 11:20:00,40.83,40.84,40.78,40.83,25100.0,38.7355,38.745,38.688,38.7355,25100.0
2009-06-30 11:25:00,40.83,40.83,40.79,40.79,19500.0,38.7355,38.7355,38.6975,38.6975,19500.0
2009-06-30 11:30:00,40.77,40.77,40.64,40.66,28500.0,38.6786,38.6786,38.5552,38.5742,28500.0
2009-06-30 11:35:00,40.67,40.73,40.64,40.73,37000.0,38.5837,38.6406,38.5552,38.6406,37000.0
2009-06-30 11:40:00,40.7,40.77,40.7,40.75,21700.0,38.6121,38.6786,38.6121,38.6596,21700.0
2009-06-30 11:45:00,40.75,40.76,40.69,40.72,35600.0,38.6596,38.6691,38.6027,38.6311,35600.0
2009-06-30 11:50:00,40.72,40.76,40.7,40.75,27200.0,38.6311,38.6691,38.6121,38.6596,27200.0
2009-06-30 11:55:00,40.75,40.76,40.7,40.75,36500.0,38.6596,38.6691,38.6121,38.6596,36500.0
2009-06-30 12:00:00,40.74,40.82,40.74,40.81,15100.0,38.6501,38.726,38.6501,38.7165,15100.0
2009-06-30 12:05:00,40.82,40.9,40.81,40.85,35300.0,38.726,38.8019,38.7165,38.7544,35300.0
2009-06-30 12:10:00,40.84,40.87,40.84,40.87,24800.0,38.745,38.7734,38.745,38.7734,24800.0
2009-06-30 12:15:00,40.87,40.92,40.85,40.87,25000.0,38.7734,38.8209,38.7544,38.7734,25000.0
2009-06-30 12:20:00,40.86,40.86,40.83,40.84,7400.0,38.7639,38.7639,38.7355,38.745,7400.0
2009-06-30 12:25:00,40.83,40.94,40.81,40.93,35500.0,38.7355,38.8398,38.7165,38.8303,35500.0
2009-06-30 12:30:00,40.92,40.93,40.88,40.89,25700.0,38.8209,38.8303,38.7829,38.7924,25700.0
2009-06-30 12:35:00,40.89,40.89,40.78,40.79,29500.0,38.7924,38.7924,38.688,38.6975,29500.0
2009-06-30 12:40:00,40.79,40.8,40.79,40.79,15600.0,38.6975,38.707,38.6975,38.6975,15600.0
2009-06-30 12:45:00,40.8,40.8,40.75,40.76,23200.0,38.707,38.707,38.6596,38.6691,23200.0
2009-06-30 12:50:00,40.76,40.79,40.76,40.77,16000.0,38.6691,38.6975,38.6691,38.6786,16000.0
2009-06-30 12:55:00,40.77,40.79,40.75,40.75,16700.0,38.6786,38.6975,38.6596,38.6596,16700.0
2009-06-30 13:00:00,40.75,40.76,40.68,40.7,24400.0,38.6596,38.6691,38.5932,38.6121,24400.0
2009-06-30 13:05:00,40.69,40.74,40.69,40.74,20700.0,38.6027,38.6501,38.6027,38.6501,20700.0
2009-06-30 13:10:00,40.74,40.75,40.71,40.72,21800.0,38.6501,38.6596,38.6216,38.6311,21800.0
2009-06-30 13:15:00,40.73,40.73,40.7,40.7,20600.0,38.6406,38.6406,38.6121,38.6121,20600.0
2009-06-30 13:20:00,40.71,40.78,40.7,40.78,20700.0,38.6216,38.688,38.6121,38.688,20700.0
2009-06-30 13:25:00,40.78,40.81,40.77,40.78,20200.0,38.688,38.7165,38.6786,38.688,20200.0
2009-06-30 13:30:00,40.79,40.81,40.78,40.79,21200.0,38.6975,38.7165,38.688,38.6975,21200.0
2009-06-30 13:35:00,40.8,40.8,40.74,40.74,31200.0,38.707,38.707,38.6501,38.6501,31200.0
2009-06-30 13:40:00,40.73,40.76,40.72,40.75,40800.0,38.6406,38.6691,38.6311,38.6596,40800.0
2009-06-30 13:45:00,40.75,40.76,40.74,40.75,15300.0,38.6596,38.6691,38.6501,38.6596,15300.0
2009-06-30 13:50:00,40.75,40.76,40.69,40.7,35100.0,38.6596,38.6691,38.6027,38.6121,35100.0
2009-06-30 13:55:00,40.7,40.73,40.7,40.72,23600.0,38.6121,38.6406,38.6121,38.6311,23600.0
2009-06-30 14:00:00,40.72,40.72,40.68,40.69,32000.0,38.6311,38.6311,38.5932,38.6027,32000.0
2009-06-30 14:05:00,40.68,40.69,40.64,40.67,52200.0,38.5932,38.6027,38.5552,38.5837,52200.0
2009-06-30 14:10:00,40.67,40.69,40.67,40.68,21400.0,38.5837,38.6027,38.5837,38.5932,21400.0
2009-06-30 14:15:00,40.69,40.7,40.66,40.66,39800.0,38.6027,38.6121,38.5742,38.5742,39800.0
2009-06-30 14:20:00,40.66,40.67,40.61,40.67,51400.0,38.5742,38.5837,38.5268,38.5837,51400.0
2009-06-30 14:25:00,40.67,40.72,40.67,40.71,42200.0,38.5837,38.6311,38.5837,38.6216,42200.0
2009-06-30 14:30:00,40.72,40.72,40.65,40.68,30500.0,38.6311,38.6311,38.5647,38.5932,30500.0
2009-06-30 14:35:00,40.68,40.72,40.67,40.72,35200.0,38.5932,38.6311,38.5837,38.6311,35200.0
2009-06-30 14:40:00,40.72,40.76,40.7,40.73,30800.0,38.6311,38.6691,38.6121,38.6406,30800.0
2009-06-30 14:45:00,40.74,40.77,40.69,40.7,45100.0,38.6501,38.6786,38.6027,38.6121,45100.0
2009-06-30 14:50:00,40.69,40.76,40.69,40.71,39800.0,38.6027,38.6691,38.6027,38.6216,39800.0
2009-06-30 14:55:00,40.71,40.73,40.69,40.7,34300.0,38.6216,38.6406,38.6027,38.6121,34300.0
2009-06-30 15:00:00,40.7,40.7,40.62,40.67,42400.0,38.6121,38.6121,38.5362,38.5837,42400.0
2009-06-30 15:05:00,40.67,40.73,40.65,40.69,66200.0,38.5837,38.6406,38.5647,38.6027,66200.0
2009-06-30 15:10:00,40.69,40.76,40.69,40.75,33400.0,38.6027,38.6691,38.6027,38.6596,33400.0
2009-06-30 15:15:00,40.76,40.77,40.69,40.72,51700.0,38.6691,38.6786,38.6027,38.6311,51700.0
2009-06-30 15:20:00,40.72,40.85,40.7,40.83,45100.0,38.6311,38.7544,38.6121,38.7355,45100.0
2009-06-30 15:25:00,40.82,40.83,40.72,40.72,119000.0,38.726,38.7355,38.6311,38.6311,119000.0
2009-06-30 15:30:00,40.73,40.76,40.72,40.74,61800.0,38.6406,38.6691,38.6311,38.6501,61800.0
2009-06-30 15:35:00,40.75,40.78,40.72,40.76,58500.0,38.6596,38.688,38.6311,38.6691,58500.0
2009-06-30 15:40:00,40.77,40.78,40.7,40.73,79600.0,38.6786,38.688,38.6121,38.6406,79600.0
2009-06-30 15:45:00,40.74,40.75,40.71,40.75,57100.0,38.6501,38.6596,38.6216,38.6596,57100.0
2009-06-30 15:50:00,40.74,40.82,40.72,40.82,139900.0,38.6501,38.726,38.6311,38.726,139900.0
2009-06-30 15:55:00,40.82,40.84,40.78,40.83,263500.0,38.726,38.745,38.688,38.7355,263500.0
2009-07-01 09:30:00,41.04,41.16,40.76,40.81,71800.0,38.9347,39.0485,38.6691,38.7165,71800.0
2009-07-01 09:35:00,40.8,40.83,40.44,40.44,89000.0,38.707,38.7355,38.3655,38.3655,89000.0
2009-07-01 09:40:00,40.47,40.63,40.4,40.6,61900.0,38.3939,38.5457,38.3275,38.5173,61900.0
2009-07-01 09:45:00,40.59,40.68,40.57,40.61,35100.0,38.5078,38.5932,38.4888,38.5268,35100.0
2009-07-01 09:50:00,40.61,40.81,40.61,40.78,45800.0,38.5268,38.7165,38.5268,38.688,45800.0
2009-07-01 09:55:00,40.8,40.88,40.75,40.76,51600.0,38.707,38.7829,38.6596,38.6691,51600.0
2009-07-01 10:00:00,40.76,40.76,40.56,40.58,40000.0,38.6691,38.6691,38.4793,38.4983,40000.0
2009-07-01 10:05:00,40.55,40.66,40.54,40.65,38300.0,38.4698,38.5742,38.4604,38.5647,38300.0
2009-07-01 10:10:00,40.66,40.66,40.51,40.64,44100.0,38.5742,38.5742,38.4319,38.5552,44100.0
2009-07-01 10:15:00,40.63,40.74,40.63,40.68,54500.0,38.5457,38.6501,38.5457,38.5932,54500.0
2009-07-01 10:20:00,40.68,40.72,40.67,40.71,51500.0,38.5932,38.6311,38.5837,38.6216,51500.0
2009-07-01 10:25:00,40.72,40.85,40.71,40.83,58600.0,38.6311,38.7544,38.6216,38.7355,58600.0
2009-07-01 10:30:00,40.82,40.85,40.75,40.76,51000.0,38.726,38.7544,38.6596,38.6691,51000.0
2009-07-01 10:35:00,40.76,40.77,40.75,40.76,29100.0,38.6691,38.6786,38.6596,38.6691,29100.0
2009-07-01 10:40:00,40.76,40.78,40.75,40.76,32400.0,38.6691,38.688,38.6596,38.6691,32400.0
2009-07-01 10:45:00,40.76,40.76,40.71,40.72,45000.0,38.6691,38.6691,38.6216,38.6311,45000.0
2009-07-01 10:50:00,40.72,40.72,40.7,40.71,47200.0,38.6311,38.6311,38.6121,38.6216,47200.0
2009-07-01 10:55:00,40.71,40.71,40.64,40.68,61000.0,38.6216,38.6216,38.5552,38.5932,61000.0
2009-07-01 11:00:00,40.69,40.69,40.65,40.66,25100.0,38.6027,38.6027,38.5647,38.5742,25100.0
2009-07-01 11:05:00,40.66,40.74,40.65,40.73,57100.0,38.5742,38.6501,38.5647,38.6406,57100.0
2009-07-01 11:10:00,40.73,40.75,40.71,40.75,48600.0,38.6406,38.6596,38.6216,38.6596,48600.0
2009-07-01 11:15:00,40.75,40.83,40.74,40.79,39600.0,38.6596,38.7355,38.6501,38.6975,39600.0
2009-07-01 11:20:00,40.79,40.79,40.67,40.69,27500.0,38.6975,38.6975,38.5837,38.6027,27500.0
2009-07-01 11:25:00,40.69,40.76,40.67,40.69,27300.0,38.6027,38.6691,38.5837,38.6027,27300.0
2009-07-01 11:30:00,40.68,40.69,40.61,40.62,20300.0,38.5932,38.6027,38.5268,38.5362,20300.0
2009-07-01 11:35:00,40.62,40.66,40.62,40.64,23100.0,38.5362,38.5742,38.5362,38.5552,23100.0
2009-07-01 11:40:00,40.63,40.63,40.53,40.53,17200.0,38.5457,38.5457,38.4509,38.4509,17200.0
2009-07-01 11:45:00,40.53,40.54,40.49,40.51,29900.0,38.4509,38.4604,38.4129,38.4319,29900.0
2009-07-01 11:50:00,40.51,40.56,40.49,40.53,25500.0,38.4319,38.4793,38.4129,38.4509,25500.0
2009-07-01 11:55:00,40.54,40.56,40.51,40.53,23400.0,38.4604,38.4793,38.4319,38.4509,23400.0
2009-07-01 12:00:00,40.53,40.53,40.45,40.47,33000.0,38.4509,38.4509,38.375,38.3939,33000.0
2009-07-01 12:05:00,40.5,40.52,40.48,40.49,22400.0,38.4224,38.4414,38.4034,38.4129,22400.0
2009-07-01 12:10:00,40.48,40.53,40.4,40.45,35800.0,38.4034,38.4509,38.3275,38.375,35800.0
2009-07-01 12:15:00,40.45,40.48,40.43,40.45,25500.0,38.375,38.4034,38.356,38.375,25500.0
2009-07-01 12:20:00,40.45,40.47,40.42,40.42,35500.0,38.375,38.3939,38.3465,38.3465,35500.0
2009-07-01 12:25:00,40.43,40.44,40.41,40.41,34000.0,38.356,38.3655,38.337,38.337,34000.0
2009-07-01 12:30:00,40.41,40.42,40.37,40.38,33400.0,38.337,38.3465,38.2991,38.3086,33400.0
2009-07-01 12:35:00,40.38,40.41,40.36,40.37,42200.0,38.3086,38.337,38.2896,38.2991,42200.0
2009-07-01 12:40:00,40.37,40.39,40.36,40.38,42400.0,38.2991,38.318,38.2896,38.3086,42400.0
2009-07-01 12:45:00,40.38,40.4,40.37,40.38,23000.0,38.3086,38.3275,38.2991,38.3086,23000.0
2009-07-01 12:50:00,40.38,40.39,40.36,40.38,35100.0,38.3086,38.318,38.2896,38.3086,35100.0
2009-07-01 12:55:00,40.37,40.38,40.36,40.37,36000.0,38.2991,38.3086,38.2896,38.2991,36000.0
2009-07-01 13:00:00,40.37,40.42,40.36,40.41,29500.0,38.2991,38.3465,38.2896,38.337,29500.0
2009-07-01 13:05:00,40.41,40.43,40.39,40.42,95700.0,38.337,38.356,38.318,38.3465,95700.0
2009-07-01 13:10:00,40.42,40.42,40.38,40.38,35100.0,38.3465,38.3465,38.3086,38.3086,35100.0
2009-07-01 13:15:00,40.39,40.39,40.37,40.37,21000.0,38.318,38.318,38.2991,38.2991,21000.0
2009-07-01 13:20:00,40.37,40.37,40.34,40.35,49800.0,38.2991,38.2991,38.2706,38.2801,49800.0
2009-07-01 13:25:00,40.35,40.37,40.28,40.37,38500.0,38.2801,38.2991,38.2137,38.2991,38500.0
2009-07-01 13:30:00,40.37,40.37,40.29,40.33,48500.0,38.2991,38.2991,38.2232,38.2611,48500.0
2009-07-01 13:35:00,40.33,40.36,40.32,40.34,32100.0,38.2611,38.2896,38.2516,38.2706,32100.0
2009-07-01 13:40:00,40.35,40.36,40.3,40.33,44900.0,38.2801,38.2896,38.2327,38.2611,44900.0
2009-07-01 13:45:00,40.33,40.36,40.33,40.35,36700.0,38.2611,38.2896,38.2611,38.2801,36700.0
2009-07-01 13:50:00,40.36,40.41,40.36,40.4,27700.0,38.2896,38.337,38.2896,38.3275,27700.0
2009-07-01 13:55:00,40.41,40.46,40.38,40.4,43000.0,38.337,38.3845,38.3086,38.3275,43000.0
2009-07-01 14:00:00,40.4,40.44,40.37,40.38,42000.0,38.3275,38.3655,38.2991,38.3086,42000.0
2009-07-01 14:05:00,40.38,40.42,40.37,40.42,30300.0,38.3086,38.3465,38.2991,38.3465,30300.0
2009-07-01 14:10:00,40.41,40.42,40.39,40.41,27200.0,38.337,38.3465,38.318,38.337,27200.0
2009-07-01 14:15:00,40.42,40.46,40.41,40.45,21800.0,38.3465,38.3845,38.337,38.375,21800.0
2009-07-01 14:20:00,40.45,40.46,40.4,40.42,29700.0,38.375,38.3845,38.3275,38.3465,29700.0
2009-07-01 14:25:00,40.42,40.45,40.41,40.44,17500.0,38.3465,38.375,38.337,38.3655,17500.0
2009-07-01 14:30:00,40.44,40.45,40.43,40.44,14200.0,38.3655,38.375,38.356,38.3655,14200.0
2009-07-01 14:35:00,40.45,40.48,40.44,40.45,43800.0,38.375,38.4034,38.3655,38.375,43800.0
2009-07-01 14:40:00,40.45,40.49,40.44,40.47,26500.0,38.375,38.4129,38.3655,38.3939,26500.0
2009-07-01 14:45:00,40.48,40.48,40.46,40.46,24200.0,38.4034,38.4034,38.3845,38.3845,24200.0
2009-07-01 14:50:00,40.46,40.49,40.43,40.49,66100.0,38.3845,38.4129,38.356,38.4129,66100.0
2009-07-01 14:55:00,40.49,40.49,40.47,40.47,50000.0,38.4129,38.4129,38.3939,38.3939,50000.0
2009-07-01 15:00:00,40.47,40.58,40.47,40.58,44200.0,38.3939,38.4983,38.3939,38.4983,44200.0
2009-07-01 15:05:00,40.58,40.59,40.55,40.55,58900.0,38.4983,38.5078,38.4698,38.4698,58900.0
2009-07-01 15:10:00,40.56,40.56,40.44,40.46,61200.0,38.4793,38.4793,38.3655,38.3845,61200.0
2009-07-01 15:15:00,40.45,40.46,40.4,40.42,46900.0,38.375,38.3845,38.3275,38.3465,46900.0
2009-07-01 15:20:00,40.43,40.46,40.38,40.45,88400.0,38.356,38.3845,38.3086,38.375,88400.0
2009-07-01 15:25:00,40.45,40.45,40.32,40.34,66700.0,38.375,38.375,38.2516,38.2706,66700.0
2009-07-01 15:30:00,40.35,40.35,40.27,40.31,91200.0,38.2801,38.2801,38.2042,38.2422,91200.0
2009-07-01 15:35:00,40.29,40.37,40.29,40.37,41900.0,38.2232,38.2991,38.2232,38.2991,41900.0
2009-07-01 15:40:00,40.37,40.43,40.32,40.4,81600.0,38.2991,38.356,38.2516,38.3275,81600.0
2009-07-01 15:45:00,40.4,40.41,40.33,40.41,47800.0,38.3275,38.337,38.2611,38.337,47800.0
2009-07-01 15:50:00,40.4,40.46,40.36,40.39,121100.0,38.3275,38.3845,38.2896,38.318,121100.0
2009-07-01 15:55:00,40.39,40.4,40.32,40.34,132300.0,38.318,38.3275,38.2516,38.2706,132300.0
2009-07-02 09:30:00,39.87,40.29,39.2,39.33,114800.0,37.8247,38.2232,37.1891,37.3124,114800.0
2009-07-02 09:35:00,39.32,39.5,39.25,39.27,81700.0,37.3029,37.4737,37.2365,37.2555,81700.0
2009-07-02 09:40:00,39.29,39.6,39.26,39.58,65100.0,37.2745,37.5686,37.246,37.5496,65100.0
2009-07-02 09:45:00,39.55,39.72,39.34,39.66,68500.0,37.5211,37.6824,37.3219,37.6255,68500.0
2009-07-02 09:50:00,39.66,39.67,39.4,39.43,45400.0,37.6255,37.635,37.3788,37.4073,45400.0
2009-07-02 09:55:00,39.42,39.67,39.39,39.66,52800.0,37.3978,37.635,37.3693,37.6255,52800.0
2009-07-02 10:00:00,39.66,39.68,39.55,39.65,84400.0,37.6255,37.6445,37.5211,37.616,84400.0
2009-07-02 10:05:00,39.68,39.78,39.54,39.6,111800.0,37.6445,37.7393,37.5117,37.5686,111800.0
2009-07-02 10:10:00,39.6,39.64,39.54,39.6,118500.0,37.5686,37.6065,37.5117,37.5686,118500.0
2009-07-02 10:15:00,39.62,39.65,39.58,39.62,48500.0,37.5875,37.616,37.5496,37.5875,48500.0
2009-07-02 10:20:00,39.61,39.62,39.48,39.54,49500.0,37.5781,37.5875,37.4547,37.5117,49500.0
2009-07-02 10:25:00,39.55,39.57,39.48,39.49,40600.0,37.5211,37.5401,37.4547,37.4642,40600.0
2009-07-02 10:30:00,39.5,39.52,39.44,39.51,44300.0,37.4737,37.4927,37.4168,37.4832,44300.0
2009-07-02 10:35:00,39.51,39.61,39.5,39.57,35200.0,37.4832,37.5781,37.4737,37.5401,35200.0
2009-07-02 10:40:00,39.58,39.65,39.56,39.62,24200.0,37.5496,37.616,37.5306,37.5875,24200.0
2009-07-02 10:45:00,39.63,39.65,39.54,39.56,47500.0,37.597,37.616,37.5117,37.5306,47500.0
2009-07-02 10:50:00,39.56,39.63,39.51,39.6,26800.0,37.5306,37.597,37.4832,37.5686,26800.0
2009-07-02 10:55:00,39.62,39.68,39.61,39.66,21400.0,37.5875,37.6445,37.5781,37.6255,21400.0
2009-07-02 11:00:00,39.65,39.66,39.58,39.6,18300.0,37.616,37.6255,37.5496,37.5686,18300.0
2009-07-02 11:05:00,39.61,39.77,39.57,39.76,40300.0,37.5781,37.7299,37.5401,37.7204,40300.0
2009-07-02 11:10:00,39.76,39.76,39.69,39.76,34600.0,37.7204,37.7204,37.654,37.7204,34600.0
2009-07-02 11:15:00,39.75,39.83,39.75,39.79,60400.0,37.7109,37.7868,37.7109,37.7488,60400.0
2009-07-02 11:20:00,39.79,39.81,39.75,39.81,39600.0,37.7488,37.7678,37.7109,37.7678,39600.0
2009-07-02 11:25:00,39.81,39.82,39.77,39.78,37500.0,37.7678,37.7773,37.7299,37.7393,37500.0
2009-07-02 11:30:00,39.78,39.79,39.77,39.78,16300.0,37.7393,37.7488,37.7299,37.7393,16300.0
2009-07-02 11:35:00,39.77,39.81,39.77,39.81,28400.0,37.7299,37.7678,37.7299,37.7678,28400.0
2009-07-02 11:40:00,39.8,39.81,39.7,39.7,47600.0,37.7583,37.7678,37.6634,37.6634,47600.0
2009-07-02 11:45:00,39.69,39.74,39.64,39.74,45700.0,37.654,37.7014,37.6065,37.7014,45700.0
2009-07-02 11:50:00,39.74,39.76,39.74,39.76,33500.0,37.7014,37.7204,37.7014,37.7204,33500.0
2009-07-02 11:55:00,39.75,39.82,39.75,39.76,86900.0,37.7109,37.7773,37.7109,37.7204,86900.0
2009-07-02 12:00:00,39.75,39.8,39.73,39.78,37500.0,37.7109,37.7583,37.6919,37.7393,37500.0
2009-07-02 12:05:00,39.78,39.78,39.71,39.75,16200.0,37.7393,37.7393,37.6729,37.7109,16200.0
2009-07-02 12:10:00,39.76,39.82,39.75,39.82,14700.0,37.7204,37.7773,37.7109,37.7773,14700.0
2009-07-02 12:15:00,39.82,39.83,39.78,39.78,15500.0,37.7773,37.7868,37.7393,37.7393,15500.0
2009-07-02 12:20:00,39.79,39.83,39.76,39.8,12200.0,37.7488,37.7868,37.7204,37.7583,12200.0
2009-07-02 12:25:00,39.81,39.81,39.76,39.78,5900.0,37.7678,37.7678,37.7204,37.7393,5900.0
2009-07-02 12:30:00,39.77,39.78,39.7,39.7,17000.0,37.7299,37.7393,37.6634,37.6634,17000.0
2009-07-02 12:35:00,39.7,39.71,39.69,39.7,15800.0,37.6634,37.6729,37.654,37.6634,15800.0
2009-07-02 12:40:00,39.71,39.73,39.65,39.65,39200.0,37.6729,37.6919,37.616,37.616,39200.0
2009-07-02 12:45:00,39.65,39.66,39.63,39.64,19600.0,37.616,37.6255,37.597,37.6065,19600.0
2009-07-02 12:50:00,39.64,39.68,39.64,39.65,19000.0,37.6065,37.6445,37.6065,37.616,19000.0
2009-07-02 12:55:00,39.65,39.68,39.65,39.66,15100.0,37.616,37.6445,37.616,37.6255,15100.0
2009-07-02 13:00:00,39.66,39.68,39.65,39.65,9500.0,37.6255,37.6445,37.616,37.616,9500.0
2009-07-02 13:05:00,39.65,39.69,39.65,39.69,12600.0,37.616,37.654,37.616,37.654,12600.0
2009-07-02 13:10:00,39.69,39.71,39.67,39.69,13900.0,37.654,37.6729,37.635,37.654,13900.0
2009-07-02 13:15:00,39.69,39.72,39.69,39.7,10100.0,37.654,37.6824,37.654,37.6634,10100.0
2009-07-02 13:20:00,39.69,39.7,39.65,39.65,20400.0,37.654,37.6634,37.616,37.616,20400.0
2009-07-02 13:25:00,39.65,39.7,39.65,39.66,19800.0,37.616,37.6634,37.616,37.6255,19800.0
2009-07-02 13:30:00,39.66,39.67,39.63,39.65,19900.0,37.6255,37.635,37.597,37.616,19900.0
2009-07-02 13:35:00,39.66,39.72,39.63,39.7,21700.0,37.6255,37.6824,37.597,37.6634,21700.0
2009-07-02 13:40:00,39.7,39.75,39.7,39.71,14600.0,37.6634,37.7109,37.6634,37.6729,14600.0
2009-07-02 13:45:00,39.72,39.74,39.65,39.74,67800.0,37.6824,37.7014,37.616,37.7014,67800.0
2009-07-02 13:50:00,39.74,39.76,39.65,39.67,16600.0,37.7014,37.7204,37.616,37.635,16600.0
2009-07-02 13:55:00,39.67,39.71,39.65,39.69,11600.0,37.635,37.6729,37.616,37.654,11600.0
2009-07-02 14:00:00,39.69,39.75,39.69,39.75,9600.0,37.654,37.7109,37.654,37.7109,9600.0
2009-07-02 14:05:00,39.74,39.74,39.7,39.71,13600.0,37.7014,37.7014,37.6634,37.6729,13600.0
2009-07-02 14:10:00,39.7,39.72,39.67,39.7,24500.0,37.6634,37.6824,37.635,37.6634,24500.0
2009-07-02 14:15:00,39.7,39.72,39.66,39.71,19500.0,37.6634,37.6824,37.6255,37.6729,19500.0
2009-07-02 14:20:00,39.7,39.76,39.7,39.76,7700.0,37.6634,37.7204,37.6634,37.7204,7700.0
2009-07-02 14:25:00,39.76,39.78,39.71,39.73,14200.0,37.7204,37.7393,37.6729,37.6919,14200.0
2009-07-02 14:30:00,39.72,39.74,39.65,39.72,67300.0,37.6824,37.7014,37.616,37.6824,67300.0
2009-07-02 14:35:00,39.73,39.82,39.72,39.77,18000.0,37.6919,37.7773,37.6824,37.7299,18000.0
2009-07-02 14:40:00,39.76,39.77,39.72,39.75,6100.0,37.7204,37.7299,37.6824,37.7109,6100.0
2009-07-02 14:45:00,39.73,39.76,39.68,39.68,22300.0,37.6919,37.7204,37.6445,37.6445,22300.0
2009-07-02 14:50:00,39.68,39.74,39.68,39.74,8600.0,37.6445,37.7014,37.6445,37.7014,8600.0
2009-07-02 14:55:00,39.73,39.77,39.73,39.75,12200.0,37.6919,37.7299,37.6919,37.7109,12200.0
2009-07-02 15:00:00,39.75,39.76,39.72,39.72,6100.0,37.7109,37.7204,37.6824,37.6824,6100.0
2009-07-02 15:05:00,39.73,39.73,39.7,39.72,6100.0,37.6919,37.6919,37.6634,37.6824,6100.0
2009-07-02 15:10:00,39.72,39.73,39.65,39.67,17500.0,37.6824,37.6919,37.616,37.635,17500.0
2009-07-02 15:15:00,39.68,39.69,39.63,39.65,16300.0,37.6445,37.654,37.597,37.616,16300.0
2009-07-02 15:20:00,39.65,39.65,39.48,39.52,31300.0,37.616,37.616,37.4547,37.4927,31300.0
2009-07-02 15:25:00,39.52,39.55,39.43,39.46,35600.0,37.4927,37.5211,37.4073,37.4358,35600.0
2009-07-02 15:30:00,39.46,39.5,39.37,39.49,75100.0,37.4358,37.4737,37.3504,37.4642,75100.0
2009-07-02 15:35:00,39.48,39.5,39.44,39.5,33500.0,37.4547,37.4737,37.4168,37.4737,33500.0
2009-07-02 15:40:00,39.49,39.6,39.48,39.59,58900.0,37.4642,37.5686,37.4547,37.5591,58900.0
2009-07-02 15:45:00,39.59,39.61,39.52,39.59,44200.0,37.5591,37.5781,37.4927,37.5591,44200.0
2009-07-02 15:50:00,39.58,39.63,39.52,39.56,59300.0,37.5496,37.597,37.4927,37.5306,59300.0
2009-07-02 15:55:00,39.56,39.58,39.36,39.42,85800.0,37.5306,37.5496,37.3409,37.3978,85800.0
2009-07-06 09:30:00,39.16,39.19,39.07,39.12,55300.0,37.1511,37.1796,37.0658,37.1132,55300.0
2009-07-06 09:35:00,39.13,39.41,39.1,39.38,63500.0,37.1227,37.3883,37.0942,37.3599,63500.0
2009-07-06 09:40:00,39.37,39.5,39.28,39.47,36800.0,37.3504,37.4737,37.265,37.4452,36800.0
2009-07-06 09:45:00,39.47,39.83,39.4,39.8,88900.0,37.4452,37.7868,37.3788,37.7583,88900.0
2009-07-06 09:50:00,39.81,39.81,39.5,39.51,32200.0,37.7678,37.7678,37.4737,37.4832,32200.0
2009-07-06 09:55:00,39.51,39.56,39.48,39.5,19400.0,37.4832,37.5306,37.4547,37.4737,19400.0
2009-07-06 10:00:00,39.52,39.54,39.32,39.37,62800.0,37.4927,37.5117,37.3029,37.3504,62800.0
2009-07-06 10:05:00,39.37,39.52,39.35,39.44,40600.0,37.3504,37.4927,37.3314,37.4168,40600.0
2009-07-06 10:10:00,39.42,39.53,39.36,39.49,34900.0,37.3978,37.5022,37.3409,37.4642,34900.0
2009-07-06 10:15:00,39.49,39.5,39.39,39.4,51700.0,37.4642,37.4737,37.3693,37.3788,51700.0
2009-07-06 10:20:00,39.38,39.4,39.31,39.33,55400.0,37.3599,37.3788,37.2934,37.3124,55400.0
2009-07-06 10:25:00,39.33,39.34,39.22,39.22,81900.0,37.3124,37.3219,37.2081,37.2081,81900.0
2009-07-06 10:30:00,39.22,39.22,39.15,39.18,43400.0,37.2081,37.2081,37.1417,37.1701,43400.0
2009-07-06 10:35:00,39.18,39.18,39.14,39.14,23300.0,37.1701,37.1701,37.1322,37.1322,23300.0
2009-07-06 10:40:00,39.14,39.19,39.11,39.13,31500.0,37.1322,37.1796,37.1037,37.1227,31500.0
2009-07-06 10:45:00,39.14,39.35,39.13,39.32,42500.0,37.1322,37.3314,37.1227,37.3029,42500.0
2009-07-06 10:50:00,39.31,39.31,39.21,39.22,22800.0,37.2934,37.2934,37.1986,37.2081,22800.0
2009-07-06 10:55:00,39.22,39.33,39.19,39.26,33700.0,37.2081,37.3124,37.1796,37.246,33700.0
2009-07-06 11:00:00,39.27,39.29,39.24,39.26,19000.0,37.2555,37.2745,37.227,37.246,19000.0
2009-07-06 11:05:00,39.27,39.27,39.24,39.26,30900.0,37.2555,37.2555,37.227,37.246,30900.0
2009-07-06 11:10:00,39.26,39.26,39.23,39.23,35300.0,37.246,37.246,37.2176,37.2176,35300.0
2009-07-06 11:15:00,39.24,39.39,39.24,39.39,22700.0,37.227,37.3693,37.227,37.3693,22700.0
2009-07-06 11:20:00,39.39,39.4,39.29,39.35,37000.0,37.3693,37.3788,37.2745,37.3314,37000.0
2009-07-06 11:25:00,39.35,39.46,39.31,39.45,39800.0,37.3314,37.4358,37.2934,37.4263,39800.0
2009-07-06 11:30:00,39.46,39.52,39.45,39.52,24100.0,37.4358,37.4927,37.4263,37.4927,24100.0
2009-07-06 11:35:00,39.52,39.6,39.51,39.6,40700.0,37.4927,37.5686,37.4832,37.5686,40700.0
2009-07-06 11:40:00,39.6,39.6,39.56,39.59,30800.0,37.5686,37.5686,37.5306,37.5591,30800.0
2009-07-06 11:45:00,39.59,39.69,39.59,39.68,24200.0,37.5591,37.654,37.5591,37.6445,24200.0
2009-07-06 11:50:00,39.68,39.69,39.65,39.66,37800.0,37.6445,37.654,37.616,37.6255,37800.0
2009-07-06 11:55:00,39.67,39.67,39.58,39.6,45200.0,37.635,37.635,37.5496,37.5686,45200.0
2009-07-06 12:00:00,39.6,39.64,39.59,39.6,17200.0,37.5686,37.6065,37.5591,37.5686,17200.0
2009-07-06 12:05:00,39.6,39.6,39.58,39.6,6300.0,37.5686,37.5686,37.5496,37.5686,6300.0
2009-07-06 12:10:00,39.6,39.6,39.5,39.53,24400.0,37.5686,37.5686,37.4737,37.5022,24400.0
2009-07-06 12:15:00,39.53,39.54,39.5,39.5,12800.0,37.5022,37.5117,37.4737,37.4737,12800.0
2009-07-06 12:20:00,39.5,39.51,39.45,39.46,28200.0,37.4737,37.4832,37.4263,37.4358,28200.0
2009-07-06 12:25:00,39.47,39.47,39.39,39.39,29300.0,37.4452,37.4452,37.3693,37.3693,29300.0
2009-07-06 12:30:00,39.39,39.44,39.38,39.44,19300.0,37.3693,37.4168,37.3599,37.4168,19300.0
2009-07-06 12:35:00,39.44,39.49,39.43,39.44,21200.0,37.4168,37.4642,37.4073,37.4168,21200.0
2009-07-06 12:40:00,39.44,39.49,39.42,39.47,22600.0,37.4168,37.4642,37.3978,37.4452,22600.0
2009-07-06 12:45:00,39.47,39.47,39.44,39.45,9600.0,37.4452,37.4452,37.4168,37.4263,9600.0
2009-07-06 12:50:00,39.46,39.47,39.44,39.47,21000.0,37.4358,37.4452,37.4168,37.4452,21000.0
2009-07-06 12:55:00,39.47,39.59,39.46,39.57,31700.0,37.4452,37.5591,37.4358,37.5401,31700.0
2009-07-06 13:00:00,39.59,39.59,39.49,39.49,22600.0,37.5591,37.5591,37.4642,37.4642,22600.0
2009-07-06 13:05:00,39.5,39.51,39.44,39.51,50100.0,37.4737,37.4832,37.4168,37.4832,50100.0
2009-07-06 13:10:00,39.51,39.61,39.5,39.61,26500.0,37.4832,37.5781,37.4737,37.5781,26500.0
2009-07-06 13:15:00,39.62,39.68,39.61,39.68,37600.0,37.5875,37.6445,37.5781,37.6445,37600.0
2009-07-06 13:20:00,39.68,39.73,39.67,39.68,21700.0,37.6445,37.6919,37.635,37.6445,21700.0
2009-07-06 13:25:00,39.69,39.74,39.69,39.7,18300.0,37.654,37.7014,37.654,37.6634,18300.0
2009-07-06 13:30:00,39.7,39.7,39.64,39.64,28100.0,37.6634,37.6634,37.6065,37.6065,28100.0
2009-07-06 13:35:00,39.64,39.72,39.62,39.71,28200.0,37.6065,37.6824,37.5875,37.6729,28200.0
2009-07-06 13:40:00,39.71,39.73,39.65,39.65,37000.0,37.6729,37.6919,37.616,37.616,37000.0
2009-07-06 13:45:00,39.65,39.65,39.59,39.6,24000.0,37.616,37.616,37.5591,37.5686,24000.0
2009-07-06 13:50:00,39.6,39.65,39.59,39.64,19200.0,37.5686,37.616,37.5591,37.6065,19200.0
2009-07-06 13:55:00,39.64,39.65,39.63,39.64,13000.0,37.6065,37.616,37.597,37.6065,13000.0
2009-07-06 14:00:00,39.65,39.67,39.62,39.62,30300.0,37.616,37.635,37.5875,37.5875,30300.0
2009-07-06 14:05:00,39.62,39.63,39.57,39.59,34800.0,37.5875,37.597,37.5401,37.5591,34800.0
2009-07-06 14:10:00,39.59,39.63,39.58,39.62,17300.0,37.5591,37.597,37.5496,37.5875,17300.0
2009-07-06 14:15:00,39.62,39.68,39.62,39.62,21100.0,37.5875,37.6445,37.5875,37.5875,21100.0
2009-07-06 14:20:00,39.62,39.63,39.53,39.56,32600.0,37.5875,37.597,37.5022,37.5306,32600.0
2009-07-06 14:25:00,39.56,39.63,39.56,39.63,16500.0,37.5306,37.597,37.5306,37.597,16500.0
2009-07-06 14:30:00,39.63,39.69,39.6,39.69,21000.0,37.597,37.654,37.5686,37.654,21000.0
2009-07-06 14:35:00,39.7,39.78,39.68,39.68,34000.0,37.6634,37.7393,37.6445,37.6445,34000.0
2009-07-06 14:40:00,39.68,39.68,39.63,39.64,18400.0,37.6445,37.6445,37.597,37.6065,18400.0
2009-07-06 14:45:00,39.65,39.66,39.61,39.61,28800.0,37.616,37.6255,37.5781,37.5781,28800.0
2009-07-06 14:50:00,39.61,39.62,39.58,39.6,32900.0,37.5781,37.5875,37.5496,37.5686,32900.0
2009-07-06 14:55:00,39.6,39.62,39.55,39.57,29800.0,37.5686,37.5875,37.5211,37.5401,29800.0
2009-07-06 15:00:00,39.58,39.65,39.58,39.62,20700.0,37.5496,37.616,37.5496,37.5875,20700.0
2009-07-06 15:05:00,39.62,39.67,39.61,39.66,29400.0,37.5875,37.635,37.5781,37.6255,29400.0
2009-07-06 15:10:00,39.66,39.67,39.54,39.57,57500.0,37.6255,37.635,37.5117,37.5401,57500.0
2009-07-06 15:15:00,39.57,39.62,39.56,39.61,34000.0,37.5401,37.5875,37.5306,37.5781,34000.0
2009-07-06 15:20:00,39.61,39.66,39.57,39.58,41400.0,37.5781,37.6255,37.5401,37.5496,41400.0
2009-07-06 15:25:00,39.58,39.62,39.56,39.59,23900.0,37.5496,37.5875,37.5306,37.5591,23900.0
2009-07-06 15:30:00,39.6,39.6,39.47,39.49,72700.0,37.5686,37.5686,37.4452,37.4642,72700.0
2009-07-06 15:35:00,39.49,39.56,39.48,39.55,41400.0,37.4642,37.5306,37.4547,37.5211,41400.0
2009-07-06 15:40:00,39.55,39.62,39.54,39.59,63800.0,37.5211,37.5875,37.5117,37.5591,63800.0
2009-07-06 15:45:00,39.6,39.73,39.58,39.68,81700.0,37.5686,37.6919,37.5496,37.6445,81700.0
2009-07-06 15:50:00,39.68,39.76,39.67,39.75,51000.0,37.6445,37.7204,37.635,37.7109,51000.0
2009-07-06 15:55:00,39.75,39.75,39.71,39.74,110600.0,37.7109,37.7109,37.6729,37.7014,110600.0
2009-07-07 09:30:00,39.57,39.84,39.48,39.48,38000.0,37.5401,37.7963,37.4547,37.4547,38000.0
2009-07-07 09:35:00,39.47,39.55,39.37,39.55,37400.0,37.4452,37.5211,37.3504,37.5211,37400.0
2009-07-07 09:40:00,39.51,39.55,39.3,39.3,39600.0,37.4832,37.5211,37.284,37.284,39600.0
2009-07-07 09:45:00,39.3,39.4,39.2,39.2,31100.0,37.284,37.3788,37.1891,37.1891,31100.0
2009-07-07 09:50:00,39.21,39.25,39.17,39.21,34300.0,37.1986,37.2365,37.1606,37.1986,34300.0
2009-07-07 09:55:00,39.22,39.26,39.18,39.18,24200.0,37.2081,37.246,37.1701,37.1701,24200.0
2009-07-07 10:00:00,39.18,39.18,39.05,39.1,36200.0,37.1701,37.1701,37.0468,37.0942,36200.0
2009-07-07 10:05:00,39.1,39.17,39.05,39.14,34700.0,37.0942,37.1606,37.0468,37.1322,34700.0
2009-07-07 10:10:00,39.14,39.16,39.09,39.1,17100.0,37.1322,37.1511,37.0847,37.0942,17100.0
2009-07-07 10:15:00,39.1,39.13,39.09,39.1,14100.0,37.0942,37.1227,37.0847,37.0942,14100.0
2009-07-07 10:20:00,39.1,39.26,39.09,39.21,20300.0,37.0942,37.246,37.0847,37.1986,20300.0
2009-07-07 10:25:00,39.22,39.24,39.17,39.2,13600.0,37.2081,37.227,37.1606,37.1891,13600.0
2009-07-07 10:30:00,39.2,39.2,39.13,39.15,18100.0,37.1891,37.1891,37.1227,37.1417,18100.0
2009-07-07 10:35:00,39.14,39.16,39.01,39.06,32800.0,37.1322,37.1511,37.0088,37.0563,32800.0
2009-07-07 10:40:00,39.06,39.1,39.05,39.08,49000.0,37.0563,37.0942,37.0468,37.0752,49000.0
2009-07-07 10:45:00,39.09,39.19,39.08,39.15,27500.0,37.0847,37.1796,37.0752,37.1417,27500.0
2009-07-07 10:50:00,39.15,39.18,39.1,39.17,41400.0,37.1417,37.1701,37.0942,37.1606,41400.0
2009-07-07 10:55:00,39.17,39.2,39.12,39.19,66600.0,37.1606,37.1891,37.1132,37.1796,66600.0
2009-07-07 11:00:00,39.18,39.18,39.09,39.14,26800.0,37.1701,37.1701,37.0847,37.1322,26800.0
2009-07-07 11:05:00,39.14,39.16,39.13,39.14,13100.0,37.1322,37.1511,37.1227,37.1322,13100.0
2009-07-07 11:10:00,39.13,39.15,39.12,39.15,9400.0,37.1227,37.1417,37.1132,37.1417,9400.0
2009-07-07 11:15:00,39.15,39.16,39.13,39.13,13600.0,37.1417,37.1511,37.1227,37.1227,13600.0
2009-07-07 11:20:00,39.13,39.16,39.13,39.15,11000.0,37.1227,37.1511,37.1227,37.1417,11000.0
2009-07-07 11:25:00,39.16,39.17,39.14,39.16,23500.0,37.1511,37.1606,37.1322,37.1511,23500.0
2009-07-07 11:30:00,39.17,39.2,39.1,39.14,84500.0,37.1606,37.1891,37.0942,37.1322,84500.0
2009-07-07 11:35:00,39.14,39.17,39.13,39.16,23800.0,37.1322,37.1606,37.1227,37.1511,23800.0
2009-07-07 11:40:00,39.14,39.18,39.08,39.14,76500.0,37.1322,37.1701,37.0752,37.1322,76500.0
2009-07-07 11:45:00,39.14,39.16,39.04,39.06,42800.0,37.1322,37.1511,37.0373,37.0563,42800.0
2009-07-07 11:50:00,39.07,39.13,39.06,39.07,31400.0,37.0658,37.1227,37.0563,37.0658,31400.0
2009-07-07 11:55:00,39.07,39.08,39.0,39.0,22000.0,37.0658,37.0752,36.9994,36.9994,22000.0
2009-07-07 12:00:00,39.0,39.1,39.0,39.1,39400.0,36.9994,37.0942,36.9994,37.0942,39400.0
2009-07-07 12:05:00,39.11,39.13,39.1,39.11,9200.0,37.1037,37.1227,37.0942,37.1037,9200.0
2009-07-07 12:10:00,39.1,39.12,39.04,39.04,20300.0,37.0942,37.1132,37.0373,37.0373,20300.0
2009-07-07 12:15:00,39.05,39.1,39.05,39.1,7500.0,37.0468,37.0942,37.0468,37.0942,7500.0
2009-07-07 12:20:00,39.09,39.11,39.08,39.1,22800.0,37.0847,37.1037,37.0752,37.0942,22800.0
2009-07-07 12:25:00,39.07,39.07,39.05,39.06,14200.0,37.0658,37.0658,37.0468,37.0563,14200.0
2009-07-07 12:30:00,39.07,39.07,39.05,39.06,4700.0,37.0658,37.0658,37.0468,37.0563,4700.0
2009-07-07 12:35:00,39.05,39.07,39.04,39.05,40600.0,37.0468,37.0658,37.0373,37.0468,40600.0
2009-07-07 12:40:00,39.05,39.06,38.99,39.0,25200.0,37.0468,37.0563,36.9899,36.9994,25200.0
2009-07-07 12:45:00,39.0,39.02,38.99,38.99,11700.0,36.9994,37.0183,36.9899,36.9899,11700.0
2009-07-07 12:50:00,39.0,39.01,38.97,38.97,15500.0,36.9994,37.0088,36.9709,36.9709,15500.0
2009-07-07 12:55:00,38.97,39.0,38.97,38.99,9600.0,36.9709,36.9994,36.9709,36.9899,9600.0
2009-07-07 13:00:00,39.0,39.01,38.9,38.9,36600.0,36.9994,37.0088,36.9045,36.9045,36600.0
2009-07-07 13:05:00,38.9,38.91,38.85,38.89,39900.0,36.9045,36.914,36.857,36.895,39900.0
2009-07-07 13:10:00,38.89,38.92,38.84,38.87,40100.0,36.895,36.9235,36.8476,36.876,40100.0
2009-07-07 13:15:00,38.87,38.95,38.86,38.94,46500.0,36.876,36.9519,36.8665,36.9424,46500.0
2009-07-07 13:20:00,38.95,39.01,38.93,38.94,46900.0,36.9519,37.0088,36.9329,36.9424,46900.0
2009-07-07 13:25:00,38.94,39.04,38.94,39.0,26100.0,36.9424,37.0373,36.9424,36.9994,26100.0
2009-07-07 13:30:00,39.01,39.06,39.01,39.01,24400.0,37.0088,37.0563,37.0088,37.0088,24400.0
2009-07-07 13:35:00,39.01,39.01,38.94,38.94,15800.0,37.0088,37.0088,36.9424,36.9424,15800.0
2009-07-07 13:40:00,38.96,38.97,38.94,38.94,14200.0,36.9614,36.9709,36.9424,36.9424,14200.0
2009-07-07 13:45:00,38.94,38.94,38.9,38.92,11500.0,36.9424,36.9424,36.9045,36.9235,11500.0
2009-07-07 13:50:00,38.92,38.93,38.87,38.87,15400.0,36.9235,36.9329,36.876,36.876,15400.0
2009-07-07 13:55:00,38.87,38.92,38.84,38.92,11200.0,36.876,36.9235,36.8476,36.9235,11200.0
2009-07-07 14:00:00,38.91,38.92,38.89,38.9,15000.0,36.914,36.9235,36.895,36.9045,15000.0
2009-07-07 14:05:00,38.9,38.92,38.87,38.88,15700.0,36.9045,36.9235,36.876,36.8855,15700.0
2009-07-07 14:10:00,38.88,38.94,38.88,38.94,26200.0,36.8855,36.9424,36.8855,36.9424,26200.0
2009-07-07 14:15:00,38.94,38.94,38.9,38.91,12600.0,36.9424,36.9424,36.9045,36.914,12600.0
2009-07-07 14:20:00,38.91,38.98,38.91,38.98,13700.0,36.914,36.9804,36.914,36.9804,13700.0
2009-07-07 14:25:00,38.97,39.01,38.97,39.01,13100.0,36.9709,37.0088,36.9709,37.0088,13100.0
2009-07-07 14:30:00,39.01,39.01,38.92,38.92,15200.0,37.0088,37.0088,36.9235,36.9235,15200.0
2009-07-07 14:35:00,38.93,39.01,38.93,38.99,11800.0,36.9329,37.0088,36.9329,36.9899,11800.0
2009-07-07 14:40:00,38.99,39.01,38.96,38.99,6800.0,36.9899,37.0088,36.9614,36.9899,6800.0
2009-07-07 14:45:00,39.0,39.0,38.89,38.92,9300.0,36.9994,36.9994,36.895,36.9235,9300.0
2009-07-07 14:50:00,38.92,38.95,38.77,38.81,33400.0,36.9235,36.9519,36.7812,36.8191,33400.0
2009-07-07 14:55:00,38.81,38.86,38.81,38.85,10900.0,36.8191,36.8665,36.8191,36.857,10900.0
2009-07-07 15:00:00,38.84,38.85,38.77,38.79,16800.0,36.8476,36.857,36.7812,36.8001,16800.0
2009-07-07 15:05:00,38.77,38.83,38.76,38.78,24200.0,36.7812,36.8381,36.7717,36.7906,24200.0
2009-07-07 15:10:00,38.8,38.82,38.73,38.73,34600.0,36.8096,36.8286,36.7432,36.7432,34600.0
2009-07-07 15:15:00,38.73,38.76,38.69,38.69,33700.0,36.7432,36.7717,36.7053,36.7053,33700.0
2009-07-07 15:20:00,38.69,38.73,38.65,38.66,43300.0,36.7053,36.7432,36.6673,36.6768,43300.0
2009-07-07 15:25:00,38.67,38.7,38.62,38.67,46100.0,36.6863,36.7147,36.6388,36.6863,46100.0
2009-07-07 15:30:00,38.66,38.75,38.64,38.7,41900.0,36.6768,36.7622,36.6578,36.7147,41900.0
2009-07-07 15:35:00,38.7,38.74,38.66,38.72,77500.0,36.7147,36.7527,36.6768,36.7337,77500.0
2009-07-07 15:40:00,38.72,38.77,38.69,38.72,87000.0,36.7337,36.7812,36.7053,36.7337,87000.0
2009-07-07 15:45:00,38.73,38.78,38.64,38.67,93600.0,36.7432,36.7906,36.6578,36.6863,93600.0
2009-07-07 15:50:00,38.67,38.68,38.6,38.61,132900.0,36.6863,36.6958,36.6199,36.6294,132900.0
2009-07-07 15:55:00,38.61,38.69,38.58,38.64,116200.0,36.6294,36.7053,36.6009,36.6578,116200.0
2009-07-08 09:30:00,38.65,39.49,38.65,39.22,75200.0,36.6673,37.4642,36.6673,37.2081,75200.0
2009-07-08 09:35:00,39.19,39.19,38.82,39.05,46600.0,37.1796,37.1796,36.8286,37.0468,46600.0
2009-07-08 09:40:00,39.04,39.23,39.0,39.21,28800.0,37.0373,37.2176,36.9994,37.1986,28800.0
2009-07-08 09:45:00,39.2,39.33,39.16,39.19,23800.0,37.1891,37.3124,37.1511,37.1796,23800.0
2009-07-08 09:50:00,39.22,39.29,39.14,39.14,18700.0,37.2081,37.2745,37.1322,37.1322,18700.0
2009-07-08 09:55:00,39.12,39.15,39.11,39.11,17700.0,37.1132,37.1417,37.1037,37.1037,17700.0
2009-07-08 10:00:00,39.1,39.28,39.1,39.24,17200.0,37.0942,37.265,37.0942,37.227,17200.0
2009-07-08 10:05:00,39.24,39.26,39.09,39.11,16500.0,37.227,37.246,37.0847,37.1037,16500.0
2009-07-08 10:10:00,39.11,39.17,39.03,39.16,36500.0,37.1037,37.1606,37.0278,37.1511,36500.0
2009-07-08 10:15:00,39.17,39.17,39.13,39.16,16200.0,37.1606,37.1606,37.1227,37.1511,16200.0
2009-07-08 10:20:00,39.16,39.2,39.11,39.14,34900.0,37.1511,37.1891,37.1037,37.1322,34900.0
2009-07-08 10:25:00,39.15,39.15,39.02,39.02,11800.0,37.1417,37.1417,37.0183,37.0183,11800.0
2009-07-08 10:30:00,39.02,39.03,38.91,38.94,24000.0,37.0183,37.0278,36.914,36.9424,24000.0
2009-07-08 10:35:00,38.95,38.97,38.83,38.89,26100.0,36.9519,36.9709,36.8381,36.895,26100.0
2009-07-08 10:40:00,38.92,39.01,38.9,39.01,11900.0,36.9235,37.0088,36.9045,37.0088,11900.0
2009-07-08 10:45:00,39.03,39.09,38.98,38.98,16300.0,37.0278,37.0847,36.9804,36.9804,16300.0
2009-07-08 10:50:00,38.99,39.0,38.9,38.9,10200.0,36.9899,36.9994,36.9045,36.9045,10200.0
2009-07-08 10:55:00,38.89,38.9,38.83,38.83,13700.0,36.895,36.9045,36.8381,36.8381,13700.0
2009-07-08 11:00:00,38.83,38.83,38.73,38.78,20900.0,36.8381,36.8381,36.7432,36.7906,20900.0
2009-07-08 11:05:00,38.77,38.8,38.65,38.66,28200.0,36.7812,36.8096,36.6673,36.6768,28200.0
2009-07-08 11:10:00,38.66,38.67,38.64,38.65,19200.0,36.6768,36.6863,36.6578,36.6673,19200.0
2009-07-08 11:15:00,38.65,38.65,38.52,38.65,25300.0,36.6673,36.6673,36.544,36.6673,25300.0
2009-07-08 11:20:00,38.64,38.67,38.49,38.58,23300.0,36.6578,36.6863,36.5155,36.6009,23300.0
2009-07-08 11:25:00,38.59,38.62,38.58,38.58,9300.0,36.6104,36.6388,36.6009,36.6009,9300.0
2009-07-08 11:30:00,38.58,38.7,38.58,38.62,25300.0,36.6009,36.7147,36.6009,36.6388,25300.0
2009-07-08 11:35:00,38.63,38.68,38.62,38.63,17000.0,36.6483,36.6958,36.6388,36.6483,17000.0
2009-07-08 11:40:00,38.61,38.68,38.61,38.68,10500.0,36.6294,36.6958,36.6294,36.6958,10500.0
2009-07-08 11:45:00,38.67,38.68,38.63,38.64,21700.0,36.6863,36.6958,36.6483,36.6578,21700.0
2009-07-08 11:50:00,38.62,38.63,38.43,38.47,35100.0,36.6388,36.6483,36.4586,36.4965,35100.0
2009-07-08 11:55:00,38.48,38.49,38.4,38.41,37600.0,36.506,36.5155,36.4301,36.4396,37600.0
2009-07-08 12:00:00,38.41,38.43,38.35,38.36,31200.0,36.4396,36.4586,36.3827,36.3922,31200.0
2009-07-08 12:05:00,38.35,38.35,38.33,38.33,30200.0,36.3827,36.3827,36.3637,36.3637,30200.0
2009-07-08 12:10:00,38.33,38.35,38.31,38.32,37100.0,36.3637,36.3827,36.3447,36.3542,37100.0
2009-07-08 12:15:00,38.32,38.32,38.22,38.23,51400.0,36.3542,36.3542,36.2594,36.2689,51400.0
2009-07-08 12:20:00,38.23,38.25,38.16,38.16,28400.0,36.2689,36.2878,36.2024,36.2024,28400.0
2009-07-08 12:25:00,38.17,38.17,38.08,38.15,32900.0,36.2119,36.2119,36.1265,36.193,32900.0
2009-07-08 12:30:00,38.14,38.19,38.14,38.17,24400.0,36.1835,36.2309,36.1835,36.2119,24400.0
2009-07-08 12:35:00,38.17,38.17,38.1,38.13,43900.0,36.2119,36.2119,36.1455,36.174,43900.0
2009-07-08 12:40:00,38.12,38.13,38.09,38.12,23500.0,36.1645,36.174,36.136,36.1645,23500.0
2009-07-08 12:45:00,38.12,38.13,38.06,38.09,61400.0,36.1645,36.174,36.1076,36.136,61400.0
2009-07-08 12:50:00,38.08,38.11,38.06,38.1,53200.0,36.1265,36.155,36.1076,36.1455,53200.0
2009-07-08 12:55:00,38.1,38.19,38.08,38.14,53100.0,36.1455,36.2309,36.1265,36.1835,53100.0
2009-07-08 13:00:00,38.13,38.17,38.1,38.15,30800.0,36.174,36.2119,36.1455,36.193,30800.0
2009-07-08 13:05:00,38.15,38.26,38.15,38.25,47400.0,36.193,36.2973,36.193,36.2878,47400.0
2009-07-08 13:10:00,38.25,38.27,38.24,38.25,42400.0,36.2878,36.3068,36.2783,36.2878,42400.0
2009-07-08 13:15:00,38.25,38.28,38.23,38.24,19900.0,36.2878,36.3163,36.2689,36.2783,19900.0
2009-07-08 13:20:00,38.24,38.24,38.16,38.16,15100.0,36.2783,36.2783,36.2024,36.2024,15100.0
2009-07-08 13:25:00,38.17,38.17,38.13,38.15,42900.0,36.2119,36.2119,36.174,36.193,42900.0
2009-07-08 13:30:00,38.15,38.16,38.06,38.06,28400.0,36.193,36.2024,36.1076,36.1076,28400.0
2009-07-08 13:35:00,38.06,38.09,38.03,38.06,36100.0,36.1076,36.136,36.0791,36.1076,36100.0
2009-07-08 13:40:00,38.07,38.1,38.04,38.04,18100.0,36.1171,36.1455,36.0886,36.0886,18100.0
2009-07-08 13:45:00,38.04,38.04,38.0,38.02,41000.0,36.0886,36.0886,36.0507,36.0696,41000.0
2009-07-08 13:50:00,38.01,38.06,38.0,38.05,26600.0,36.0601,36.1076,36.0507,36.0981,26600.0
2009-07-08 13:55:00,38.05,38.07,38.01,38.02,24400.0,36.0981,36.1171,36.0601,36.0696,24400.0
2009-07-08 14:00:00,38.02,38.03,38.0,38.02,43500.0,36.0696,36.0791,36.0507,36.0696,43500.0
2009-07-08 14:05:00,38.01,38.09,37.96,38.08,76300.0,36.0601,36.136,36.0127,36.1265,76300.0
2009-07-08 14:10:00,38.08,38.09,37.96,37.97,32600.0,36.1265,36.136,36.0127,36.0222,32600.0
2009-07-08 14:15:00,37.98,38.01,37.95,37.96,36400.0,36.0317,36.0601,36.0032,36.0127,36400.0
2009-07-08 14:20:00,37.96,38.04,37.96,37.99,38700.0,36.0127,36.0886,36.0127,36.0412,38700.0
2009-07-08 14:25:00,37.99,38.01,37.93,37.93,26100.0,36.0412,36.0601,35.9842,35.9842,26100.0
2009-07-08 14:30:00,37.93,37.98,37.92,37.92,31000.0,35.9842,36.0317,35.9748,35.9748,31000.0
2009-07-08 14:35:00,37.93,38.01,37.92,37.98,31900.0,35.9842,36.0601,35.9748,36.0317,31900.0
2009-07-08 14:40:00,37.98,38.07,37.97,38.01,42600.0,36.0317,36.1171,36.0222,36.0601,42600.0
2009-07-08 14:45:00,38.0,38.01,37.96,37.98,25500.0,36.0507,36.0601,36.0127,36.0317,25500.0
2009-07-08 14:50:00,37.98,38.12,37.98,38.05,54800.0,36.0317,36.1645,36.0317,36.0981,54800.0
2009-07-08 14:55:00,38.05,38.09,38.01,38.06,99300.0,36.0981,36.136,36.0601,36.1076,99300.0
2009-07-08 15:00:00,38.06,38.07,38.02,38.06,65800.0,36.1076,36.1171,36.0696,36.1076,65800.0
2009-07-08 15:05:00,38.06,38.08,38.03,38.03,39500.0,36.1076,36.1265,36.0791,36.0791,39500.0
2009-07-08 15:10:00,38.03,38.06,37.99,38.01,99300.0,36.0791,36.1076,36.0412,36.0601,99300.0
2009-07-08 15:15:00,38.01,38.02,37.94,37.99,72200.0,36.0601,36.0696,35.9937,36.0412,72200.0
2009-07-08 15:20:00,38.0,38.03,37.96,37.99,89000.0,36.0507,36.0791,36.0127,36.0412,89000.0
2009-07-08 15:25:00,37.98,38.0,37.93,37.99,72200.0,36.0317,36.0507,35.9842,36.0412,72200.0
2009-07-08 15:30:00,37.99,38.04,37.96,38.0,61700.0,36.0412,36.0886,36.0127,36.0507,61700.0
2009-07-08 15:35:00,38.0,38.03,37.94,37.98,163900.0,36.0507,36.0791,35.9937,36.0317,163900.0
2009-07-08 15:40:00,37.99,38.05,37.97,38.05,129000.0,36.0412,36.0981,36.0222,36.0981,129000.0
2009-07-08 15:45:00,38.05,38.15,38.04,38.08,88600.0,36.0981,36.193,36.0886,36.1265,88600.0
2009-07-08 15:50:00,38.08,38.12,38.04,38.07,220800.0,36.1265,36.1645,36.0886,36.1171,220800.0
2009-07-08 15:55:00,38.07,38.16,38.01,38.06,280100.0,36.1171,36.2024,36.0601,36.1076,280100.0
2009-07-09 09:30:00,38.31,38.55,38.31,38.51,55300.0,36.3447,36.5724,36.3447,36.5345,55300.0
2009-07-09 09:35:00,38.52,38.69,38.49,38.66,80900.0,36.544,36.7053,36.5155,36.6768,80900.0
2009-07-09 09:40:00,38.66,38.66,38.48,38.48,66200.0,36.6768,36.6768,36.506,36.506,66200.0
2009-07-09 09:45:00,38.45,38.47,38.23,38.24,42500.0,36.4776,36.4965,36.2689,36.2783,42500.0
2009-07-09 09:50:00,38.24,38.25,38.18,38.21,63100.0,36.2783,36.2878,36.2214,36.2499,63100.0
2009-07-09 09:55:00,38.23,38.24,38.16,38.17,39900.0,36.2689,36.2783,36.2024,36.2119,39900.0
2009-07-09 10:00:00,38.17,38.23,38.16,38.22,38500.0,36.2119,36.2689,36.2024,36.2594,38500.0
2009-07-09 10:05:00,38.21,38.24,38.17,38.21,67100.0,36.2499,36.2783,36.2119,36.2499,67100.0
2009-07-09 10:10:00,38.21,38.22,38.1,38.1,35600.0,36.2499,36.2594,36.1455,36.1455,35600.0
2009-07-09 10:15:00,38.11,38.2,37.98,38.0,62200.0,36.155,36.2404,36.0317,36.0507,62200.0
2009-07-09 10:20:00,38.0,38.11,37.96,38.0,33500.0,36.0507,36.155,36.0127,36.0507,33500.0
2009-07-09 10:25:00,38.02,38.04,37.94,38.04,21100.0,36.0696,36.0886,35.9937,36.0886,21100.0
2009-07-09 10:30:00,38.05,38.07,37.93,38.04,27500.0,36.0981,36.1171,35.9842,36.0886,27500.0
2009-07-09 10:35:00,38.04,38.07,37.96,37.96,34400.0,36.0886,36.1171,36.0127,36.0127,34400.0
2009-07-09 10:40:00,37.97,38.05,37.97,38.02,18300.0,36.0222,36.0981,36.0222,36.0696,18300.0
2009-07-09 10:45:00,38.05,38.05,37.91,37.93,21900.0,36.0981,36.0981,35.9653,35.9842,21900.0
2009-07-09 10:50:00,37.92,38.0,37.91,37.93,26700.0,35.9748,36.0507,35.9653,35.9842,26700.0
2009-07-09 10:55:00,37.93,37.97,37.91,37.94,27000.0,35.9842,36.0222,35.9653,35.9937,27000.0
2009-07-09 11:00:00,37.95,37.98,37.91,37.94,21900.0,36.0032,36.0317,35.9653,35.9937,21900.0
2009-07-09 11:05:00,37.98,37.98,37.83,37.84,43900.0,36.0317,36.0317,35.8894,35.8989,43900.0
2009-07-09 11:10:00,37.84,37.91,37.83,37.89,22300.0,35.8989,35.9653,35.8894,35.9463,22300.0
2009-07-09 11:15:00,37.9,37.9,37.81,37.87,37200.0,35.9558,35.9558,35.8704,35.9273,37200.0
2009-07-09 11:20:00,37.86,37.99,37.86,37.98,22900.0,35.9178,36.0412,35.9178,36.0317,22900.0
2009-07-09 11:25:00,38.0,38.0,37.87,37.89,24600.0,36.0507,36.0507,35.9273,35.9463,24600.0
2009-07-09 11:30:00,37.89,37.96,37.82,37.94,35500.0,35.9463,36.0127,35.8799,35.9937,35500.0
2009-07-09 11:35:00,37.96,37.98,37.91,37.95,49200.0,36.0127,36.0317,35.9653,36.0032,49200.0
2009-07-09 11:40:00,37.95,37.97,37.92,37.94,28200.0,36.0032,36.0222,35.9748,35.9937,28200.0
2009-07-09 11:45:00,37.96,38.01,37.94,37.96,71200.0,36.0127,36.0601,35.9937,36.0127,71200.0
2009-07-09 11:50:00,37.97,38.0,37.96,37.98,21200.0,36.0222,36.0507,36.0127,36.0317,21200.0
2009-07-09 11:55:00,37.99,37.99,37.89,37.91,22600.0,36.0412,36.0412,35.9463,35.9653,22600.0
2009-07-09 12:00:00,37.9,37.91,37.87,37.88,19600.0,35.9558,35.9653,35.9273,35.9368,19600.0
2009-07-09 12:05:00,37.88,37.96,37.88,37.94,14100.0,35.9368,36.0127,35.9368,35.9937,14100.0
2009-07-09 12:10:00,37.95,37.95,37.88,37.9,16600.0,36.0032,36.0032,35.9368,35.9558,16600.0
2009-07-09 12:15:00,37.9,37.94,37.89,37.9,39500.0,35.9558,35.9937,35.9463,35.9558,39500.0
2009-07-09 12:20:00,37.9,37.96,37.88,37.94,53900.0,35.9558,36.0127,35.9368,35.9937,53900.0
2009-07-09 12:25:00,37.94,37.94,37.91,37.92,22900.0,35.9937,35.9937,35.9653,35.9748,22900.0
2009-07-09 12:30:00,37.92,37.92,37.89,37.9,36300.0,35.9748,35.9748,35.9463,35.9558,36300.0
2009-07-09 12:35:00,37.9,37.97,37.89,37.92,55800.0,35.9558,36.0222,35.9463,35.9748,55800.0
2009-07-09 12:40:00,37.95,37.96,37.92,37.92,18300.0,36.0032,36.0127,35.9748,35.9748,18300.0
2009-07-09 12:45:00,37.91,37.94,37.91,37.92,14000.0,35.9653,35.9937,35.9653,35.9748,14000.0
2009-07-09 12:50:00,37.92,37.96,37.91,37.95,21900.0,35.9748,36.0127,35.9653,36.0032,21900.0
2009-07-09 12:55:00,37.95,37.96,37.93,37.95,18600.0,36.0032,36.0127,35.9842,36.0032,18600.0
2009-07-09 13:00:00,37.95,37.95,37.86,37.89,31000.0,36.0032,36.0032,35.9178,35.9463,31000.0
2009-07-09 13:05:00,37.89,37.95,37.88,37.92,36100.0,35.9463,36.0032,35.9368,35.9748,36100.0
2009-07-09 13:10:00,37.92,38.0,37.92,38.0,60100.0,35.9748,36.0507,35.9748,36.0507,60100.0
2009-07-09 13:15:00,38.0,38.0,37.93,37.93,32500.0,36.0507,36.0507,35.9842,35.9842,32500.0
2009-07-09 13:20:00,37.95,38.0,37.93,37.96,37500.0,36.0032,36.0507,35.9842,36.0127,37500.0
2009-07-09 13:25:00,37.97,38.1,37.95,38.06,87000.0,36.0222,36.1455,36.0032,36.1076,87000.0
2009-07-09 13:30:00,38.07,38.08,37.97,37.99,21800.0,36.1171,36.1265,36.0222,36.0412,21800.0
2009-07-09 13:35:00,37.99,38.05,37.97,38.0,30900.0,36.0412,36.0981,36.0222,36.0507,30900.0
2009-07-09 13:40:00,38.01,38.05,37.98,38.05,16600.0,36.0601,36.0981,36.0317,36.0981,16600.0
2009-07-09 13:45:00,38.07,38.08,38.04,38.06,16400.0,36.1171,36.1265,36.0886,36.1076,16400.0
2009-07-09 13:50:00,38.06,38.08,38.01,38.02,19100.0,36.1076,36.1265,36.0601,36.0696,19100.0
2009-07-09 13:55:00,38.02,38.08,38.0,38.05,33500.0,36.0696,36.1265,36.0507,36.0981,33500.0
2009-07-09 14:00:00,38.05,38.09,38.01,38.05,25800.0,36.0981,36.136,36.0601,36.0981,25800.0
2009-07-09 14:05:00,38.07,38.1,38.04,38.08,18300.0,36.1171,36.1455,36.0886,36.1265,18300.0
2009-07-09 14:10:00,38.08,38.13,38.08,38.12,27900.0,36.1265,36.174,36.1265,36.1645,27900.0
2009-07-09 14:15:00,38.14,38.15,38.11,38.13,22800.0,36.1835,36.193,36.155,36.174,22800.0
2009-07-09 14:20:00,38.14,38.15,38.11,38.11,25000.0,36.1835,36.193,36.155,36.155,25000.0
2009-07-09 14:25:00,38.11,38.17,38.07,38.09,52300.0,36.155,36.2119,36.1171,36.136,52300.0
2009-07-09 14:30:00,38.09,38.13,38.06,38.09,27800.0,36.136,36.174,36.1076,36.136,27800.0
2009-07-09 14:35:00,38.1,38.1,38.02,38.03,33300.0,36.1455,36.1455,36.0696,36.0791,33300.0
2009-07-09 14:40:00,38.03,38.08,38.01,38.07,33400.0,36.0791,36.1265,36.0601,36.1171,33400.0
2009-07-09 14:45:00,38.08,38.08,38.0,38.01,36700.0,36.1265,36.1265,36.0507,36.0601,36700.0
2009-07-09 14:50:00,38.01,38.11,38.01,38.1,30700.0,36.0601,36.155,36.0601,36.1455,30700.0
2009-07-09 14:55:00,38.1,38.12,38.09,38.09,47500.0,36.1455,36.1645,36.136,36.136,47500.0
2009-07-09 15:00:00,38.1,38.1,38.0,38.07,37600.0,36.1455,36.1455,36.0507,36.1171,37600.0
2009-07-09 15:05:00,38.08,38.12,38.07,38.11,26300.0,36.1265,36.1645,36.1171,36.155,26300.0
2009-07-09 15:10:00,38.11,38.16,38.11,38.15,33600.0,36.155,36.2024,36.155,36.193,33600.0
2009-07-09 15:15:00,38.15,38.2,38.14,38.17,40200.0,36.193,36.2404,36.1835,36.2119,40200.0
2009-07-09 15:20:00,38.17,38.19,38.15,38.18,26200.0,36.2119,36.2309,36.193,36.2214,26200.0
2009-07-09 15:25:00,38.19,38.19,38.1,38.14,34800.0,36.2309,36.2309,36.1455,36.1835,34800.0
2009-07-09 15:30:00,38.14,38.15,38.06,38.1,44700.0,36.1835,36.193,36.1076,36.1455,44700.0
2009-07-09 15:35:00,38.11,38.12,38.04,38.08,33700.0,36.155,36.1645,36.0886,36.1265,33700.0
2009-07-09 15:40:00,38.09,38.16,38.08,38.12,46600.0,36.136,36.2024,36.1265,36.1645,46600.0
2009-07-09 15:45:00,38.12,38.2,38.09,38.19,49900.0,36.1645,36.2404,36.136,36.2309,49900.0
2009-07-09 15:50:00,38.19,38.19,38.09,38.09,41600.0,36.2309,36.2309,36.136,36.136,41600.0
2009-07-09 15:55:00,38.09,38.12,38.04,38.11,84900.0,36.136,36.1645,36.0886,36.155,84900.0
2009-07-10 09:30:00,37.84,38.92,37.5,38.35,69300.0,35.8989,36.9235,35.5763,36.3827,69300.0
2009-07-10 09:35:00,38.35,38.36,38.16,38.36,21000.0,36.3827,36.3922,36.2024,36.3922,21000.0
2009-07-10 09:40:00,38.35,38.36,38.24,38.27,19900.0,36.3827,36.3922,36.2783,36.3068,19900.0
2009-07-10 09:45:00,38.26,38.36,38.22,38.36,25500.0,36.2973,36.3922,36.2594,36.3922,25500.0
2009-07-10 09:50:00,38.37,38.5,38.37,38.42,35700.0,36.4017,36.525,36.4017,36.4491,35700.0
2009-07-10 09:55:00,38.41,39.79,38.29,38.3,29400.0,36.4396,37.7488,36.3258,36.3353,29400.0
2009-07-10 10:00:00,38.3,38.39,37.1,38.32,67400.0,36.3353,36.4206,35.1968,36.3542,67400.0
2009-07-10 10:05:00,38.31,38.36,38.15,38.21,28000.0,36.3447,36.3922,36.193,36.2499,28000.0
2009-07-10 10:10:00,38.22,39.79,38.21,38.41,43700.0,36.2594,37.7488,36.2499,36.4396,43700.0
2009-07-10 10:15:00,38.42,38.51,38.41,38.48,39500.0,36.4491,36.5345,36.4396,36.506,39500.0
2009-07-10 10:20:00,38.49,38.55,38.47,38.48,19600.0,36.5155,36.5724,36.4965,36.506,19600.0
2009-07-10 10:25:00,38.47,38.51,38.45,38.5,10600.0,36.4965,36.5345,36.4776,36.525,10600.0
2009-07-10 10:30:00,38.51,38.52,38.43,38.5,25000.0,36.5345,36.544,36.4586,36.525,25000.0
2009-07-10 10:35:00,38.5,38.56,38.49,38.55,19000.0,36.525,36.5819,36.5155,36.5724,19000.0
2009-07-10 10:40:00,38.55,38.55,38.43,38.44,18800.0,36.5724,36.5724,36.4586,36.4681,18800.0
2009-07-10 10:45:00,38.44,38.47,38.4,38.47,19500.0,36.4681,36.4965,36.4301,36.4965,19500.0
2009-07-10 10:50:00,38.47,38.5,38.45,38.47,17900.0,36.4965,36.525,36.4776,36.4965,17900.0
2009-07-10 10:55:00,38.48,38.51,38.45,38.49,15500.0,36.506,36.5345,36.4776,36.5155,15500.0
2009-07-10 11:00:00,38.47,38.48,38.36,38.36,13300.0,36.4965,36.506,36.3922,36.3922,13300.0
2009-07-10 11:05:00,38.36,38.45,38.34,38.42,21500.0,36.3922,36.4776,36.3732,36.4491,21500.0
2009-07-10 11:10:00,38.42,38.43,38.33,38.37,14800.0,36.4491,36.4586,36.3637,36.4017,14800.0
2009-07-10 11:15:00,38.38,38.38,38.28,38.31,17200.0,36.4112,36.4112,36.3163,36.3447,17200.0
2009-07-10 11:20:00,38.31,38.31,38.19,38.2,14000.0,36.3447,36.3447,36.2309,36.2404,14000.0
2009-07-10 11:25:00,38.19,38.19,38.09,38.12,22800.0,36.2309,36.2309,36.136,36.1645,22800.0
2009-07-10 11:30:00,38.14,38.17,38.08,38.14,16400.0,36.1835,36.2119,36.1265,36.1835,16400.0
2009-07-10 11:35:00,38.16,38.21,38.06,38.08,24400.0,36.2024,36.2499,36.1076,36.1265,24400.0
2009-07-10 11:40:00,38.09,38.1,38.07,38.08,13600.0,36.136,36.1455,36.1171,36.1265,13600.0
2009-07-10 11:45:00,38.09,38.09,38.03,38.03,20100.0,36.136,36.136,36.0791,36.0791,20100.0
2009-07-10 11:50:00,38.04,38.05,38.02,38.04,12000.0,36.0886,36.0981,36.0696,36.0886,12000.0
2009-07-10 11:55:00,38.04,38.06,38.04,38.06,9100.0,36.0886,36.1076,36.0886,36.1076,9100.0
2009-07-10 12:00:00,38.05,38.13,38.05,38.12,10300.0,36.0981,36.174,36.0981,36.1645,10300.0
2009-07-10 12:05:00,38.13,38.18,38.12,38.14,11500.0,36.174,36.2214,36.1645,36.1835,11500.0
2009-07-10 12:10:00,38.14,38.18,38.13,38.18,7200.0,36.1835,36.2214,36.174,36.2214,7200.0
2009-07-10 12:15:00,38.18,38.21,38.18,38.21,3300.0,36.2214,36.2499,36.2214,36.2499,3300.0
2009-07-10 12:20:00,38.22,38.23,38.16,38.16,8100.0,36.2594,36.2689,36.2024,36.2024,8100.0
2009-07-10 12:25:00,38.16,38.21,38.14,38.2,6400.0,36.2024,36.2499,36.1835,36.2404,6400.0
2009-07-10 12:30:00,38.2,38.21,38.2,38.2,16500.0,36.2404,36.2499,36.2404,36.2404,16500.0
2009-07-10 12:35:00,38.2,38.29,38.2,38.28,21200.0,36.2404,36.3258,36.2404,36.3163,21200.0
2009-07-10 12:40:00,38.29,38.31,38.29,38.31,11300.0,36.3258,36.3447,36.3258,36.3447,11300.0
2009-07-10 12:45:00,38.31,38.33,38.27,38.29,14500.0,36.3447,36.3637,36.3068,36.3258,14500.0
2009-07-10 12:50:00,38.28,38.28,38.25,38.27,11300.0,36.3163,36.3163,36.2878,36.3068,11300.0
2009-07-10 12:55:00,38.26,38.26,38.24,38.25,16800.0,36.2973,36.2973,36.2783,36.2878,16800.0
2009-07-10 13:00:00,38.26,38.28,38.25,38.27,4800.0,36.2973,36.3163,36.2878,36.3068,4800.0
2009-07-10 13:05:00,38.28,38.28,38.25,38.26,5100.0,36.3163,36.3163,36.2878,36.2973,5100.0
2009-07-10 13:10:00,38.25,38.26,38.25,38.25,82300.0,36.2878,36.2973,36.2878,36.2878,82300.0
2009-07-10 13:15:00,38.26,38.28,38.25,38.27,112300.0,36.2973,36.3163,36.2878,36.3068,112300.0
2009-07-10 13:20:00,38.27,38.33,38.27,38.32,38200.0,36.3068,36.3637,36.3068,36.3542,38200.0
2009-07-10 13:25:00,38.32,38.37,38.32,38.33,30900.0,36.3542,36.4017,36.3542,36.3637,30900.0
2009-07-10 13:30:00,38.34,38.35,38.29,38.3,24000.0,36.3732,36.3827,36.3258,36.3353,24000.0
2009-07-10 13:35:00,38.31,38.35,38.31,38.35,6100.0,36.3447,36.3827,36.3447,36.3827,6100.0
2009-07-10 13:40:00,38.35,38.46,38.35,38.46,26400.0,36.3827,36.4871,36.3827,36.4871,26400.0
2009-07-10 13:45:00,38.45,38.46,38.44,38.44,11700.0,36.4776,36.4871,36.4681,36.4681,11700.0
2009-07-10 13:50:00,38.44,38.45,38.44,38.44,8200.0,36.4681,36.4776,36.4681,36.4681,8200.0
2009-07-10 13:55:00,38.44,38.45,38.43,38.43,11100.0,36.4681,36.4776,36.4586,36.4586,11100.0
2009-07-10 14:00:00,38.43,38.44,38.38,38.39,12500.0,36.4586,36.4681,36.4112,36.4206,12500.0
2009-07-10 14:05:00,38.39,38.4,38.36,38.36,10900.0,36.4206,36.4301,36.3922,36.3922,10900.0
2009-07-10 14:10:00,38.36,38.36,38.34,38.35,13400.0,36.3922,36.3922,36.3732,36.3827,13400.0
2009-07-10 14:15:00,38.35,38.43,38.34,38.43,22600.0,36.3827,36.4586,36.3732,36.4586,22600.0
2009-07-10 14:20:00,38.43,38.43,38.35,38.35,7800.0,36.4586,36.4586,36.3827,36.3827,7800.0
2009-07-10 14:25:00,38.36,38.36,38.3,38.35,21100.0,36.3922,36.3922,36.3353,36.3827,21100.0
2009-07-10 14:30:00,38.35,38.37,38.33,38.34,10600.0,36.3827,36.4017,36.3637,36.3732,10600.0
2009-07-10 14:35:00,38.35,38.37,38.33,38.35,17900.0,36.3827,36.4017,36.3637,36.3827,17900.0
2009-07-10 14:40:00,38.34,38.35,38.33,38.34,21800.0,36.3732,36.3827,36.3637,36.3732,21800.0
2009-07-10 14:45:00,38.33,38.37,38.32,38.37,15100.0,36.3637,36.4017,36.3542,36.4017,15100.0
2009-07-10 14:50:00,38.37,38.38,38.33,38.34,41000.0,36.4017,36.4112,36.3637,36.3732,41000.0
2009-07-10 14:55:00,38.33,38.38,38.33,38.34,20000.0,36.3637,36.4112,36.3637,36.3732,20000.0
2009-07-10 15:00:00,38.34,38.39,38.34,38.36,32000.0,36.3732,36.4206,36.3732,36.3922,32000.0
2009-07-10 15:05:00,38.36,38.41,38.36,38.38,27100.0,36.3922,36.4396,36.3922,36.4112,27100.0
2009-07-10 15:10:00,38.38,38.43,38.37,38.42,41700.0,36.4112,36.4586,36.4017,36.4491,41700.0
2009-07-10 15:15:00,38.42,38.5,38.42,38.48,24300.0,36.4491,36.525,36.4491,36.506,24300.0
2009-07-10 15:20:00,38.47,38.48,38.35,38.35,36600.0,36.4965,36.506,36.3827,36.3827,36600.0
2009-07-10 15:25:00,38.36,38.37,38.34,38.35,179300.0,36.3922,36.4017,36.3732,36.3827,179300.0
2009-07-10 15:30:00,38.36,38.36,38.32,38.33,30800.0,36.3922,36.3922,36.3542,36.3637,30800.0
2009-07-10 15:35:00,38.33,38.37,38.32,38.35,39800.0,36.3637,36.4017,36.3542,36.3827,39800.0
2009-07-10 15:40:00,38.35,38.38,38.32,38.36,40500.0,36.3827,36.4112,36.3542,36.3922,40500.0
2009-07-10 15:45:00,38.36,38.42,38.35,38.39,56800.0,36.3922,36.4491,36.3827,36.4206,56800.0
2009-07-10 15:50:00,38.39,38.4,38.34,38.37,80800.0,36.4206,36.4301,36.3732,36.4017,80800.0
2009-07-10 15:55:00,38.38,38.47,38.37,38.38,110900.0,36.4112,36.4965,36.4017,36.4112,110900.0
2009-07-13 09:30:00,38.42,38.55,38.31,38.5,39200.0,36.4491,36.5724,36.3447,36.525,39200.0
2009-07-13 09:35:00,38.47,38.64,38.42,38.56,41100.0,36.4965,36.6578,36.4491,36.5819,41100.0
2009-07-13 09:40:00,38.57,38.63,38.5,38.5,51700.0,36.5914,36.6483,36.525,36.525,51700.0
2009-07-13 09:45:00,38.51,38.59,38.49,38.55,55500.0,36.5345,36.6104,36.5155,36.5724,55500.0
2009-07-13 09:50:00,38.54,38.62,38.51,38.57,55200.0,36.5629,36.6388,36.5345,36.5914,55200.0
2009-07-13 09:55:00,38.57,38.57,38.5,38.55,34300.0,36.5914,36.5914,36.525,36.5724,34300.0
2009-07-13 10:00:00,38.55,38.56,38.37,38.41,257800.0,36.5724,36.5819,36.4017,36.4396,257800.0
2009-07-13 10:05:00,38.41,38.5,38.18,38.19,108100.0,36.4396,36.525,36.2214,36.2309,108100.0
2009-07-13 10:10:00,38.2,38.2,38.02,38.05,45700.0,36.2404,36.2404,36.0696,36.0981,45700.0
2009-07-13 10:15:00,38.05,38.13,38.03,38.13,25300.0,36.0981,36.174,36.0791,36.174,25300.0
2009-07-13 10:20:00,38.13,38.15,38.04,38.15,43500.0,36.174,36.193,36.0886,36.193,43500.0
2009-07-13 10:25:00,38.14,38.26,38.1,38.26,39200.0,36.1835,36.2973,36.1455,36.2973,39200.0
2009-07-13 10:30:00,38.27,38.39,38.22,38.39,38500.0,36.3068,36.4206,36.2594,36.4206,38500.0
2009-07-13 10:35:00,38.39,38.5,38.39,38.44,24900.0,36.4206,36.525,36.4206,36.4681,24900.0
2009-07-13 10:40:00,38.44,38.49,38.43,38.49,13700.0,36.4681,36.5155,36.4586,36.5155,13700.0
2009-07-13 10:45:00,38.49,38.5,38.38,38.43,12200.0,36.5155,36.525,36.4112,36.4586,12200.0
2009-07-13 10:50:00,38.42,38.51,38.42,38.49,26000.0,36.4491,36.5345,36.4491,36.5155,26000.0
2009-07-13 10:55:00,38.49,38.55,38.47,38.55,29700.0,36.5155,36.5724,36.4965,36.5724,29700.0
2009-07-13 11:00:00,38.55,38.55,38.52,38.54,28000.0,36.5724,36.5724,36.544,36.5629,28000.0
2009-07-13 11:05:00,38.55,38.67,38.55,38.67,35900.0,36.5724,36.6863,36.5724,36.6863,35900.0
2009-07-13 11:10:00,38.67,38.71,38.67,38.68,16300.0,36.6863,36.7242,36.6863,36.6958,16300.0
2009-07-13 11:15:00,38.68,38.7,38.66,38.66,11200.0,36.6958,36.7147,36.6768,36.6768,11200.0
2009-07-13 11:20:00,38.66,38.77,38.66,38.69,46800.0,36.6768,36.7812,36.6768,36.7053,46800.0
2009-07-13 11:25:00,38.7,38.73,38.65,38.72,10800.0,36.7147,36.7432,36.6673,36.7337,10800.0
2009-07-13 11:30:00,38.72,39.01,38.72,38.99,54100.0,36.7337,37.0088,36.7337,36.9899,54100.0
2009-07-13 11:35:00,38.99,39.1,38.99,39.01,34100.0,36.9899,37.0942,36.9899,37.0088,34100.0
2009-07-13 11:40:00,39.02,39.07,39.02,39.06,11500.0,37.0183,37.0658,37.0183,37.0563,11500.0
2009-07-13 11:45:00,39.06,39.19,39.06,39.17,66100.0,37.0563,37.1796,37.0563,37.1606,66100.0
2009-07-13 11:50:00,39.17,39.17,39.09,39.1,14800.0,37.1606,37.1606,37.0847,37.0942,14800.0
2009-07-13 11:55:00,39.1,39.16,39.04,39.05,36200.0,37.0942,37.1511,37.0373,37.0468,36200.0
2009-07-13 12:00:00,39.04,39.11,38.98,38.98,21800.0,37.0373,37.1037,36.9804,36.9804,21800.0
2009-07-13 12:05:00,38.98,38.99,38.91,38.94,25200.0,36.9804,36.9899,36.914,36.9424,25200.0
2009-07-13 12:10:00,38.92,38.95,38.92,38.93,20800.0,36.9235,36.9519,36.9235,36.9329,20800.0
2009-07-13 12:15:00,38.93,38.94,38.89,38.89,19900.0,36.9329,36.9424,36.895,36.895,19900.0
2009-07-13 12:20:00,38.89,38.91,38.85,38.91,22000.0,36.895,36.914,36.857,36.914,22000.0
2009-07-13 12:25:00,38.91,38.94,38.87,38.91,27600.0,36.914,36.9424,36.876,36.914,27600.0
2009-07-13 12:30:00,38.91,38.91,38.82,38.84,8400.0,36.914,36.914,36.8286,36.8476,8400.0
2009-07-13 12:35:00,38.84,38.89,38.79,38.88,21500.0,36.8476,36.895,36.8001,36.8855,21500.0
2009-07-13 12:40:00,38.88,38.96,38.88,38.96,21000.0,36.8855,36.9614,36.8855,36.9614,21000.0
2009-07-13 12:45:00,38.95,39.0,38.95,38.99,22600.0,36.9519,36.9994,36.9519,36.9899,22600.0
2009-07-13 12:50:00,39.0,39.02,38.97,38.98,17700.0,36.9994,37.0183,36.9709,36.9804,17700.0
2009-07-13 12:55:00,38.98,39.0,38.97,38.97,12200.0,36.9804,36.9994,36.9709,36.9709,12200.0
2009-07-13 13:00:00,38.98,39.0,38.96,39.0,11700.0,36.9804,36.9994,36.9614,36.9994,11700.0
2009-07-13 13:05:00,39.0,39.06,38.99,39.02,27000.0,36.9994,37.0563,36.9899,37.0183,27000.0
2009-07-13 13:10:00,39.02,39.03,39.0,39.0,12700.0,37.0183,37.0278,36.9994,36.9994,12700.0
2009-07-13 13:15:00,39.0,39.07,38.99,39.05,7800.0,36.9994,37.0658,36.9899,37.0468,7800.0
2009-07-13 13:20:00,39.07,39.18,39.07,39.17,17100.0,37.0658,37.1701,37.0658,37.1606,17100.0
2009-07-13 13:25:00,39.16,39.17,39.13,39.15,11900.0,37.1511,37.1606,37.1227,37.1417,11900.0
2009-07-13 13:30:00,39.15,39.16,39.13,39.13,3000.0,37.1417,37.1511,37.1227,37.1227,3000.0
2009-07-13 13:35:00,39.13,39.16,39.12,39.14,32500.0,37.1227,37.1511,37.1132,37.1322,32500.0
2009-07-13 13:40:00,39.14,39.17,39.13,39.14,38000.0,37.1322,37.1606,37.1227,37.1322,38000.0
2009-07-13 13:45:00,39.14,39.16,39.11,39.16,21500.0,37.1322,37.1511,37.1037,37.1511,21500.0
2009-07-13 13:50:00,39.16,39.16,39.14,39.15,30900.0,37.1511,37.1511,37.1322,37.1417,30900.0
2009-07-13 13:55:00,39.15,39.16,39.1,39.15,27600.0,37.1417,37.1511,37.0942,37.1417,27600.0
2009-07-13 14:00:00,39.13,39.14,39.12,39.14,21000.0,37.1227,37.1322,37.1132,37.1322,21000.0
2009-07-13 14:05:00,39.14,39.22,39.14,39.16,40300.0,37.1322,37.2081,37.1322,37.1511,40300.0
2009-07-13 14:10:00,39.16,39.23,39.16,39.2,28500.0,37.1511,37.2176,37.1511,37.1891,28500.0
2009-07-13 14:15:00,39.2,39.24,39.18,39.19,9800.0,37.1891,37.227,37.1701,37.1796,9800.0
2009-07-13 14:20:00,39.19,39.33,39.19,39.32,48000.0,37.1796,37.3124,37.1796,37.3029,48000.0
2009-07-13 14:25:00,39.31,39.31,39.29,39.29,22600.0,37.2934,37.2934,37.2745,37.2745,22600.0
2009-07-13 14:30:00,39.3,39.36,39.29,39.34,53300.0,37.284,37.3409,37.2745,37.3219,53300.0
2009-07-13 14:35:00,39.33,39.37,39.3,39.31,107300.0,37.3124,37.3504,37.284,37.2934,107300.0
2009-07-13 14:40:00,39.32,39.34,39.23,39.26,47800.0,37.3029,37.3219,37.2176,37.246,47800.0
2009-07-13 14:45:00,39.27,39.27,39.18,39.25,85500.0,37.2555,37.2555,37.1701,37.2365,85500.0
2009-07-13 14:50:00,39.24,39.31,39.24,39.25,47100.0,37.227,37.2934,37.227,37.2365,47100.0
2009-07-13 14:55:00,39.25,39.34,39.24,39.31,63700.0,37.2365,37.3219,37.227,37.2934,63700.0
2009-07-13 15:00:00,39.29,39.33,39.22,39.22,84900.0,37.2745,37.3124,37.2081,37.2081,84900.0
2009-07-13 15:05:00,39.23,39.25,39.15,39.15,66200.0,37.2176,37.2365,37.1417,37.1417,66200.0
2009-07-13 15:10:00,39.15,39.18,39.1,39.11,31200.0,37.1417,37.1701,37.0942,37.1037,31200.0
2009-07-13 15:15:00,39.12,39.14,39.1,39.12,26400.0,37.1132,37.1322,37.0942,37.1132,26400.0
2009-07-13 15:20:00,39.12,39.13,39.07,39.1,18300.0,37.1132,37.1227,37.0658,37.0942,18300.0
2009-07-13 15:25:00,39.1,39.1,39.07,39.08,19300.0,37.0942,37.0942,37.0658,37.0752,19300.0
2009-07-13 15:30:00,39.07,39.1,39.03,39.06,70400.0,37.0658,37.0942,37.0278,37.0563,70400.0
2009-07-13 15:35:00,39.06,39.17,39.03,39.17,51900.0,37.0563,37.1606,37.0278,37.1606,51900.0
2009-07-13 15:40:00,39.17,39.19,39.13,39.15,76400.0,37.1606,37.1796,37.1227,37.1417,76400.0
2009-07-13 15:45:00,39.16,39.17,39.11,39.12,72100.0,37.1511,37.1606,37.1037,37.1132,72100.0
2009-07-13 15:50:00,39.12,39.17,39.11,39.17,71300.0,37.1132,37.1606,37.1037,37.1606,71300.0
2009-07-13 15:55:00,39.17,39.24,39.16,39.24,134700.0,37.1606,37.227,37.1511,37.227,134700.0
2009-07-14 09:30:00,39.36,39.36,38.52,39.09,133500.0,37.3409,37.3409,36.544,37.0847,133500.0
2009-07-14 09:35:00,39.03,39.3,38.97,39.19,106500.0,37.0278,37.284,36.9709,37.1796,106500.0
2009-07-14 09:40:00,39.19,39.33,39.17,39.24,39900.0,37.1796,37.3124,37.1606,37.227,39900.0
2009-07-14 09:45:00,39.25,39.26,39.11,39.17,21500.0,37.2365,37.246,37.1037,37.1606,21500.0
2009-07-14 09:50:00,39.17,39.21,39.02,39.13,34700.0,37.1606,37.1986,37.0183,37.1227,34700.0
2009-07-14 09:55:00,39.12,39.17,39.07,39.14,13300.0,37.1132,37.1606,37.0658,37.1322,13300.0
2009-07-14 10:00:00,39.14,39.23,39.14,39.2,17000.0,37.1322,37.2176,37.1322,37.1891,17000.0
2009-07-14 10:05:00,39.2,39.33,39.17,39.31,24700.0,37.1891,37.3124,37.1606,37.2934,24700.0
2009-07-14 10:10:00,39.31,39.33,39.23,39.24,13000.0,37.2934,37.3124,37.2176,37.227,13000.0
2009-07-14 10:15:00,39.24,39.32,39.21,39.23,12500.0,37.227,37.3029,37.1986,37.2176,12500.0
2009-07-14 10:20:00,39.22,39.23,39.09,39.14,41900.0,37.2081,37.2176,37.0847,37.1322,41900.0
2009-07-14 10:25:00,39.14,39.14,39.05,39.09,21500.0,37.1322,37.1322,37.0468,37.0847,21500.0
2009-07-14 10:30:00,39.1,39.11,39.01,39.01,21300.0,37.0942,37.1037,37.0088,37.0088,21300.0
2009-07-14 10:35:00,39.01,39.01,38.89,38.9,47500.0,37.0088,37.0088,36.895,36.9045,47500.0
2009-07-14 10:40:00,38.89,39.01,38.89,38.99,31000.0,36.895,37.0088,36.895,36.9899,31000.0
2009-07-14 10:45:00,38.98,38.98,38.87,38.88,25900.0,36.9804,36.9804,36.876,36.8855,25900.0
2009-07-14 10:50:00,38.88,39.03,38.88,39.03,29000.0,36.8855,37.0278,36.8855,37.0278,29000.0
2009-07-14 10:55:00,39.02,39.03,38.94,38.94,16300.0,37.0183,37.0278,36.9424,36.9424,16300.0
2009-07-14 11:00:00,38.93,38.95,38.88,38.93,18600.0,36.9329,36.9519,36.8855,36.9329,18600.0
2009-07-14 11:05:00,38.92,38.95,38.9,38.9,19400.0,36.9235,36.9519,36.9045,36.9045,19400.0
2009-07-14 11:10:00,38.9,38.91,38.87,38.87,12400.0,36.9045,36.914,36.876,36.876,12400.0
2009-07-14 11:15:00,38.88,38.92,38.87,38.87,19300.0,36.8855,36.9235,36.876,36.876,19300.0
2009-07-14 11:20:00,38.89,38.89,38.84,38.87,18700.0,36.895,36.895,36.8476,36.876,18700.0
2009-07-14 11:25:00,38.88,38.97,38.87,38.89,25100.0,36.8855,36.9709,36.876,36.895,25100.0
2009-07-14 11:30:00,38.9,38.9,38.81,38.89,26200.0,36.9045,36.9045,36.8191,36.895,26200.0
2009-07-14 11:35:00,38.89,38.89,38.85,38.87,9600.0,36.895,36.895,36.857,36.876,9600.0
2009-07-14 11:40:00,38.88,38.9,38.87,38.89,7300.0,36.8855,36.9045,36.876,36.895,7300.0
2009-07-14 11:45:00,38.9,38.9,38.87,38.89,14000.0,36.9045,36.9045,36.876,36.895,14000.0
2009-07-14 11:50:00,38.9,38.96,38.9,38.95,20700.0,36.9045,36.9614,36.9045,36.9519,20700.0
2009-07-14 11:55:00,38.96,39.01,38.96,38.96,11800.0,36.9614,37.0088,36.9614,36.9614,11800.0
2009-07-14 12:00:00,38.96,38.96,38.93,38.94,14200.0,36.9614,36.9614,36.9329,36.9424,14200.0
2009-07-14 12:05:00,38.94,38.94,38.87,38.88,23400.0,36.9424,36.9424,36.876,36.8855,23400.0
2009-07-14 12:10:00,38.88,38.89,38.83,38.85,16700.0,36.8855,36.895,36.8381,36.857,16700.0
2009-07-14 12:15:00,38.85,38.87,38.83,38.85,22200.0,36.857,36.876,36.8381,36.857,22200.0
2009-07-14 12:20:00,38.85,38.86,38.77,38.78,23600.0,36.857,36.8665,36.7812,36.7906,23600.0
2009-07-14 12:25:00,38.78,38.78,38.73,38.75,14600.0,36.7906,36.7906,36.7432,36.7622,14600.0
2009-07-14 12:30:00,38.76,38.85,38.76,38.83,34200.0,36.7717,36.857,36.7717,36.8381,34200.0
2009-07-14 12:35:00,38.83,38.86,38.81,38.85,16700.0,36.8381,36.8665,36.8191,36.857,16700.0
2009-07-14 12:40:00,38.86,38.89,38.82,38.83,20700.0,36.8665,36.895,36.8286,36.8381,20700.0
2009-07-14 12:45:00,38.82,38.85,38.78,38.84,25400.0,36.8286,36.857,36.7906,36.8476,25400.0
2009-07-14 12:50:00,38.83,38.91,38.83,38.84,24600.0,36.8381,36.914,36.8381,36.8476,24600.0
2009-07-14 12:55:00,38.85,38.88,38.83,38.86,12200.0,36.857,36.8855,36.8381,36.8665,12200.0
2009-07-14 13:00:00,38.87,38.91,38.87,38.9,23000.0,36.876,36.914,36.876,36.9045,23000.0
2009-07-14 13:05:00,38.9,38.91,38.87,38.87,22000.0,36.9045,36.914,36.876,36.876,22000.0
2009-07-14 13:10:00,38.88,38.93,38.88,38.93,20500.0,36.8855,36.9329,36.8855,36.9329,20500.0
2009-07-14 13:15:00,38.93,38.95,38.92,38.95,27800.0,36.9329,36.9519,36.9235,36.9519,27800.0
2009-07-14 13:20:00,38.95,38.99,38.94,38.99,19400.0,36.9519,36.9899,36.9424,36.9899,19400.0
2009-07-14 13:25:00,38.97,38.99,38.97,38.97,12900.0,36.9709,36.9899,36.9709,36.9709,12900.0
2009-07-14 13:30:00,38.97,38.98,38.94,38.97,24600.0,36.9709,36.9804,36.9424,36.9709,24600.0
2009-07-14 13:35:00,38.96,39.07,38.96,38.99,22100.0,36.9614,37.0658,36.9614,36.9899,22100.0
2009-07-14 13:40:00,38.99,39.06,38.99,39.06,20400.0,36.9899,37.0563,36.9899,37.0563,20400.0
2009-07-14 13:45:00,39.05,39.06,39.0,39.01,16100.0,37.0468,37.0563,36.9994,37.0088,16100.0
2009-07-14 13:50:00,39.01,39.03,38.99,39.0,10500.0,37.0088,37.0278,36.9899,36.9994,10500.0
2009-07-14 13:55:00,38.99,39.04,38.98,39.04,14700.0,36.9899,37.0373,36.9804,37.0373,14700.0
2009-07-14 14:00:00,39.04,39.04,38.97,38.98,18700.0,37.0373,37.0373,36.9709,36.9804,18700.0
2009-07-14 14:05:00,38.97,39.01,38.96,39.01,13300.0,36.9709,37.0088,36.9614,37.0088,13300.0
2009-07-14 14:10:00,39.0,39.07,38.97,39.02,22600.0,36.9994,37.0658,36.9709,37.0183,22600.0
2009-07-14 14:15:00,39.02,39.12,39.02,39.1,16500.0,37.0183,37.1132,37.0183,37.0942,16500.0
2009-07-14 14:20:00,39.1,39.18,39.1,39.14,38400.0,37.0942,37.1701,37.0942,37.1322,38400.0
2009-07-14 14:25:00,39.14,39.16,39.09,39.11,24000.0,37.1322,37.1511,37.0847,37.1037,24000.0
2009-07-14 14:30:00,39.11,39.16,39.07,39.15,13500.0,37.1037,37.1511,37.0658,37.1417,13500.0
2009-07-14 14:35:00,39.15,39.2,39.13,39.16,28600.0,37.1417,37.1891,37.1227,37.1511,28600.0
2009-07-14 14:40:00,39.17,39.22,39.17,39.17,28100.0,37.1606,37.2081,37.1606,37.1606,28100.0
2009-07-14 14:45:00,39.16,39.22,39.13,39.15,34500.0,37.1511,37.2081,37.1227,37.1417,34500.0
2009-07-14 14:50:00,39.15,39.2,39.1,39.2,31300.0,37.1417,37.1891,37.0942,37.1891,31300.0
2009-07-14 14:55:00,39.21,39.25,39.2,39.25,37500.0,37.1986,37.2365,37.1891,37.2365,37500.0
2009-07-14 15:00:00,39.23,39.31,39.22,39.24,57300.0,37.2176,37.2934,37.2081,37.227,57300.0
2009-07-14 15:05:00,39.24,39.26,39.19,39.22,36400.0,37.227,37.246,37.1796,37.2081,36400.0
2009-07-14 15:10:00,39.23,39.3,39.23,39.26,25700.0,37.2176,37.284,37.2176,37.246,25700.0
2009-07-14 15:15:00,39.27,39.28,39.2,39.25,31300.0,37.2555,37.265,37.1891,37.2365,31300.0
2009-07-14 15:20:00,39.24,39.28,39.23,39.28,24800.0,37.227,37.265,37.2176,37.265,24800.0
2009-07-14 15:25:00,39.27,39.28,39.21,39.23,42000.0,37.2555,37.265,37.1986,37.2176,42000.0
2009-07-14 15:30:00,39.23,39.24,39.15,39.16,59900.0,37.2176,37.227,37.1417,37.1511,59900.0
2009-07-14 15:35:00,39.17,39.26,39.15,39.25,130500.0,37.1606,37.246,37.1417,37.2365,130500.0
2009-07-14 15:40:00,39.24,39.26,39.15,39.24,50700.0,37.227,37.246,37.1417,37.227,50700.0
2009-07-14 15:45:00,39.23,39.24,39.18,39.19,47800.0,37.2176,37.227,37.1701,37.1796,47800.0
2009-07-14 15:50:00,39.19,39.25,39.18,39.22,60200.0,37.1796,37.2365,37.1701,37.2081,60200.0
2009-07-14 15:55:00,39.22,39.31,39.22,39.31,166200.0,37.2081,37.2934,37.2081,37.2934,166200.0
2009-07-15 09:30:00,39.65,39.93,39.65,39.69,36400.0,37.616,37.8816,37.616,37.654,36400.0
2009-07-15 09:35:00,39.69,39.69,39.5,39.55,23400.0,37.654,37.654,37.4737,37.5211,23400.0
2009-07-15 09:40:00,39.55,39.79,39.55,39.74,64200.0,37.5211,37.7488,37.5211,37.7014,64200.0
2009-07-15 09:45:00,39.75,39.83,39.72,39.83,26500.0,37.7109,37.7868,37.6824,37.7868,26500.0
2009-07-15 09:50:00,39.83,39.84,39.77,39.81,37100.0,37.7868,37.7963,37.7299,37.7678,37100.0
2009-07-15 09:55:00,39.81,39.92,39.79,39.85,59200.0,37.7678,37.8722,37.7488,37.8057,59200.0
2009-07-15 10:00:00,39.82,39.96,39.82,39.87,64200.0,37.7773,37.9101,37.7773,37.8247,64200.0
2009-07-15 10:05:00,39.89,40.05,39.87,40.01,122000.0,37.8437,37.9955,37.8247,37.9575,122000.0
2009-07-15 10:10:00,40.0,40.04,39.98,40.04,68400.0,37.9481,37.986,37.9291,37.986,68400.0
2009-07-15 10:15:00,40.04,40.04,39.9,39.9,50700.0,37.986,37.986,37.8532,37.8532,50700.0
2009-07-15 10:20:00,39.89,39.92,39.83,39.84,41500.0,37.8437,37.8722,37.7868,37.7963,41500.0
2009-07-15 10:25:00,39.83,39.98,39.83,39.96,41300.0,37.7868,37.9291,37.7868,37.9101,41300.0
2009-07-15 10:30:00,39.97,40.04,39.9,39.9,141100.0,37.9196,37.986,37.8532,37.8532,141100.0
2009-07-15 10:35:00,39.9,39.98,39.85,39.94,38000.0,37.8532,37.9291,37.8057,37.8911,38000.0
2009-07-15 10:40:00,39.94,39.97,39.91,39.97,23400.0,37.8911,37.9196,37.8627,37.9196,23400.0
2009-07-15 10:45:00,39.97,40.01,39.96,39.98,24100.0,37.9196,37.9575,37.9101,37.9291,24100.0
2009-07-15 10:50:00,39.99,39.99,39.89,39.93,32500.0,37.9386,37.9386,37.8437,37.8816,32500.0
2009-07-15 10:55:00,39.93,40.0,39.93,39.97,22100.0,37.8816,37.9481,37.8816,37.9196,22100.0
2009-07-15 11:00:00,39.97,40.02,39.97,40.01,17300.0,37.9196,37.967,37.9196,37.9575,17300.0
2009-07-15 11:05:00,40.01,40.01,39.98,40.0,19900.0,37.9575,37.9575,37.9291,37.9481,19900.0
2009-07-15 11:10:00,40.0,40.0,39.91,39.91,15800.0,37.9481,37.9481,37.8627,37.8627,15800.0
2009-07-15 11:15:00,39.91,40.01,39.91,40.0,21300.0,37.8627,37.9575,37.8627,37.9481,21300.0
2009-07-15 11:20:00,40.0,40.01,39.99,40.01,27000.0,37.9481,37.9575,37.9386,37.9575,27000.0
2009-07-15 11:25:00,40.0,40.03,39.99,40.01,21400.0,37.9481,37.9765,37.9386,37.9575,21400.0
2009-07-15 11:30:00,40.0,40.05,39.99,40.05,28000.0,37.9481,37.9955,37.9386,37.9955,28000.0
2009-07-15 11:35:00,40.04,40.06,40.04,40.04,18000.0,37.986,38.005,37.986,37.986,18000.0
2009-07-15 11:40:00,40.04,40.04,39.99,39.99,98200.0,37.986,37.986,37.9386,37.9386,98200.0
2009-07-15 11:45:00,39.99,40.01,39.98,40.01,23800.0,37.9386,37.9575,37.9291,37.9575,23800.0
2009-07-15 11:50:00,40.01,40.03,40.01,40.01,9800.0,37.9575,37.9765,37.9575,37.9575,9800.0
2009-07-15 11:55:00,40.02,40.03,40.01,40.02,9100.0,37.967,37.9765,37.9575,37.967,9100.0
2009-07-15 12:00:00,40.02,40.03,39.99,39.99,27600.0,37.967,37.9765,37.9386,37.9386,27600.0
2009-07-15 12:05:00,39.99,40.01,39.97,40.01,12700.0,37.9386,37.9575,37.9196,37.9575,12700.0
2009-07-15 12:10:00,40.01,40.01,40.0,40.01,31000.0,37.9575,37.9575,37.9481,37.9575,31000.0
2009-07-15 12:15:00,40.01,40.01,39.98,39.98,28500.0,37.9575,37.9575,37.9291,37.9291,28500.0
2009-07-15 12:20:00,40.0,40.0,39.98,39.98,7600.0,37.9481,37.9481,37.9291,37.9291,7600.0
2009-07-15 12:25:00,39.99,39.99,39.98,39.98,14000.0,37.9386,37.9386,37.9291,37.9291,14000.0
2009-07-15 12:30:00,39.99,40.01,39.98,40.01,16400.0,37.9386,37.9575,37.9291,37.9575,16400.0
2009-07-15 12:35:00,40.01,40.01,39.99,40.01,53200.0,37.9575,37.9575,37.9386,37.9575,53200.0
2009-07-15 12:40:00,39.99,40.01,39.98,39.99,21400.0,37.9386,37.9575,37.9291,37.9386,21400.0
2009-07-15 12:45:00,39.99,39.99,39.94,39.96,13000.0,37.9386,37.9386,37.8911,37.9101,13000.0
2009-07-15 12:50:00,39.97,40.0,39.95,39.98,27300.0,37.9196,37.9481,37.9006,37.9291,27300.0
2009-07-15 12:55:00,39.98,39.99,39.95,39.99,10600.0,37.9291,37.9386,37.9006,37.9386,10600.0
2009-07-15 13:00:00,39.98,40.0,39.98,40.0,10500.0,37.9291,37.9481,37.9291,37.9481,10500.0
2009-07-15 13:05:00,40.0,40.01,40.0,40.0,23300.0,37.9481,37.9575,37.9481,37.9481,23300.0
2009-07-15 13:10:00,40.01,40.01,39.99,39.99,20300.0,37.9575,37.9575,37.9386,37.9386,20300.0
2009-07-15 13:15:00,40.0,40.0,39.97,39.97,12200.0,37.9481,37.9481,37.9196,37.9196,12200.0
2009-07-15 13:20:00,39.98,40.02,39.97,40.01,33100.0,37.9291,37.967,37.9196,37.9575,33100.0
2009-07-15 13:25:00,40.01,40.02,39.98,40.0,79400.0,37.9575,37.967,37.9291,37.9481,79400.0
2009-07-15 13:30:00,40.0,40.05,40.0,40.05,12500.0,37.9481,37.9955,37.9481,37.9955,12500.0
2009-07-15 13:35:00,40.04,40.16,40.04,40.16,32300.0,37.986,38.0998,37.986,38.0998,32300.0
2009-07-15 13:40:00,40.16,40.19,40.15,40.19,33600.0,38.0998,38.1283,38.0904,38.1283,33600.0
2009-07-15 13:45:00,40.18,40.18,40.14,40.14,12300.0,38.1188,38.1188,38.0809,38.0809,12300.0
2009-07-15 13:50:00,40.15,40.21,40.14,40.18,26400.0,38.0904,38.1473,38.0809,38.1188,26400.0
2009-07-15 13:55:00,40.18,40.21,40.13,40.15,44400.0,38.1188,38.1473,38.0714,38.0904,44400.0
2009-07-15 14:00:00,40.14,40.14,40.1,40.13,19800.0,38.0809,38.0809,38.0429,38.0714,19800.0
2009-07-15 14:05:00,40.13,40.2,40.12,40.15,29100.0,38.0714,38.1378,38.0619,38.0904,29100.0
2009-07-15 14:10:00,40.14,40.15,40.1,40.11,15100.0,38.0809,38.0904,38.0429,38.0524,15100.0
2009-07-15 14:15:00,40.12,40.15,40.11,40.14,19300.0,38.0619,38.0904,38.0524,38.0809,19300.0
2009-07-15 14:20:00,40.13,40.19,40.11,40.17,21600.0,38.0714,38.1283,38.0524,38.1093,21600.0
2009-07-15 14:25:00,40.17,40.17,40.1,40.12,17900.0,38.1093,38.1093,38.0429,38.0619,17900.0
2009-07-15 14:30:00,40.12,40.2,40.12,40.17,34400.0,38.0619,38.1378,38.0619,38.1093,34400.0
2009-07-15 14:35:00,40.17,40.18,40.12,40.13,24600.0,38.1093,38.1188,38.0619,38.0714,24600.0
2009-07-15 14:40:00,40.13,40.16,40.12,40.16,45300.0,38.0714,38.0998,38.0619,38.0998,45300.0
2009-07-15 14:45:00,40.15,40.2,40.15,40.18,37300.0,38.0904,38.1378,38.0904,38.1188,37300.0
2009-07-15 14:50:00,40.18,40.19,40.1,40.11,25200.0,38.1188,38.1283,38.0429,38.0524,25200.0
2009-07-15 14:55:00,40.11,40.12,40.08,40.1,45200.0,38.0524,38.0619,38.0239,38.0429,45200.0
2009-07-15 15:00:00,40.11,40.11,40.03,40.04,91200.0,38.0524,38.0524,37.9765,37.986,91200.0
2009-07-15 15:05:00,40.03,40.12,40.01,40.12,82700.0,37.9765,38.0619,37.9575,38.0619,82700.0
2009-07-15 15:10:00,40.11,40.16,40.1,40.1,32700.0,38.0524,38.0998,38.0429,38.0429,32700.0
2009-07-15 15:15:00,40.1,40.16,40.08,40.09,67000.0,38.0429,38.0998,38.0239,38.0334,67000.0
2009-07-15 15:20:00,40.09,40.1,40.03,40.04,34400.0,38.0334,38.0429,37.9765,37.986,34400.0
2009-07-15 15:25:00,40.03,40.03,39.94,39.94,51700.0,37.9765,37.9765,37.8911,37.8911,51700.0
2009-07-15 15:30:00,39.95,40.0,39.94,39.99,55600.0,37.9006,37.9481,37.8911,37.9386,55600.0
2009-07-15 15:35:00,40.0,40.01,39.96,39.98,53400.0,37.9481,37.9575,37.9101,37.9291,53400.0
2009-07-15 15:40:00,39.99,40.01,39.98,39.99,84400.0,37.9386,37.9575,37.9291,37.9386,84400.0
2009-07-15 15:45:00,39.99,40.0,39.93,39.99,57500.0,37.9386,37.9481,37.8816,37.9386,57500.0
2009-07-15 15:50:00,39.98,40.01,39.97,40.0,119500.0,37.9291,37.9575,37.9196,37.9481,119500.0
2009-07-15 15:55:00,39.99,40.01,39.95,40.01,296400.0,37.9386,37.9575,37.9006,37.9575,296400.0
2009-07-16 09:30:00,39.93,40.13,39.87,40.07,67600.0,37.8816,38.0714,37.8247,38.0145,67600.0
2009-07-16 09:35:00,40.1,40.23,40.0,40.13,47600.0,38.0429,38.1663,37.9481,38.0714,47600.0
2009-07-16 09:40:00,40.12,40.23,40.12,40.17,48000.0,38.0619,38.1663,38.0619,38.1093,48000.0
2009-07-16 09:45:00,40.17,40.2,40.13,40.14,37000.0,38.1093,38.1378,38.0714,38.0809,37000.0
2009-07-16 09:50:00,40.13,40.34,40.1,40.25,45200.0,38.0714,38.2706,38.0429,38.1852,45200.0
2009-07-16 09:55:00,40.24,40.25,40.18,40.2,27200.0,38.1757,38.1852,38.1188,38.1378,27200.0
2009-07-16 10:00:00,40.19,40.2,40.08,40.18,79700.0,38.1283,38.1378,38.0239,38.1188,79700.0
2009-07-16 10:05:00,40.18,40.26,40.18,40.22,115200.0,38.1188,38.1947,38.1188,38.1568,115200.0
2009-07-16 10:10:00,40.22,40.26,40.2,40.26,50100.0,38.1568,38.1947,38.1378,38.1947,50100.0
2009-07-16 10:15:00,40.27,40.28,40.24,40.26,36600.0,38.2042,38.2137,38.1757,38.1947,36600.0
2009-07-16 10:20:00,40.25,40.34,40.25,40.28,23300.0,38.1852,38.2706,38.1852,38.2137,23300.0
2009-07-16 10:25:00,40.29,40.35,40.22,40.23,42600.0,38.2232,38.2801,38.1568,38.1663,42600.0
2009-07-16 10:30:00,40.23,40.35,40.22,40.32,33900.0,38.1663,38.2801,38.1568,38.2516,33900.0
2009-07-16 10:35:00,40.34,40.35,40.26,40.26,22300.0,38.2706,38.2801,38.1947,38.1947,22300.0
2009-07-16 10:40:00,40.26,40.26,40.22,40.24,21000.0,38.1947,38.1947,38.1568,38.1757,21000.0
2009-07-16 10:45:00,40.24,40.26,40.23,40.25,19500.0,38.1757,38.1947,38.1663,38.1852,19500.0
2009-07-16 10:50:00,40.25,40.27,40.22,40.26,23500.0,38.1852,38.2042,38.1568,38.1947,23500.0
2009-07-16 10:55:00,40.26,40.26,40.21,40.22,116800.0,38.1947,38.1947,38.1473,38.1568,116800.0
2009-07-16 11:00:00,40.22,40.23,40.2,40.23,10200.0,38.1568,38.1663,38.1378,38.1663,10200.0
2009-07-16 11:05:00,40.23,40.26,40.23,40.24,15000.0,38.1663,38.1947,38.1663,38.1757,15000.0
2009-07-16 11:10:00,40.24,40.25,40.19,40.2,65100.0,38.1757,38.1852,38.1283,38.1378,65100.0
2009-07-16 11:15:00,40.2,40.21,40.18,40.2,26400.0,38.1378,38.1473,38.1188,38.1378,26400.0
2009-07-16 11:20:00,40.2,40.21,40.18,40.21,10600.0,38.1378,38.1473,38.1188,38.1473,10600.0
2009-07-16 11:25:00,40.21,40.24,40.17,40.22,47000.0,38.1473,38.1757,38.1093,38.1568,47000.0
2009-07-16 11:30:00,40.2,40.23,40.17,40.17,34900.0,38.1378,38.1663,38.1093,38.1093,34900.0
2009-07-16 11:35:00,40.16,40.17,40.14,40.16,21700.0,38.0998,38.1093,38.0809,38.0998,21700.0
2009-07-16 11:40:00,40.17,40.18,40.11,40.11,18200.0,38.1093,38.1188,38.0524,38.0524,18200.0
2009-07-16 11:45:00,40.1,40.17,40.09,40.13,37200.0,38.0429,38.1093,38.0334,38.0714,37200.0
2009-07-16 11:50:00,40.13,40.15,40.09,40.09,18000.0,38.0714,38.0904,38.0334,38.0334,18000.0
2009-07-16 11:55:00,40.09,40.23,40.09,40.22,19400.0,38.0334,38.1663,38.0334,38.1568,19400.0
2009-07-16 12:00:00,40.22,40.24,40.14,40.19,24000.0,38.1568,38.1757,38.0809,38.1283,24000.0
2009-07-16 12:05:00,40.19,40.19,40.15,40.15,16300.0,38.1283,38.1283,38.0904,38.0904,16300.0
2009-07-16 12:10:00,40.15,40.19,40.13,40.15,21000.0,38.0904,38.1283,38.0714,38.0904,21000.0
2009-07-16 12:15:00,40.15,40.17,40.14,40.16,7000.0,38.0904,38.1093,38.0809,38.0998,7000.0
2009-07-16 12:20:00,40.16,40.19,40.15,40.17,194000.0,38.0998,38.1283,38.0904,38.1093,194000.0
2009-07-16 12:25:00,40.17,40.21,40.17,40.19,20600.0,38.1093,38.1473,38.1093,38.1283,20600.0
2009-07-16 12:30:00,40.19,40.2,40.18,40.19,23000.0,38.1283,38.1378,38.1188,38.1283,23000.0
2009-07-16 12:35:00,40.18,40.2,40.15,40.17,24800.0,38.1188,38.1378,38.0904,38.1093,24800.0
2009-07-16 12:40:00,40.17,40.18,40.16,40.18,5700.0,38.1093,38.1188,38.0998,38.1188,5700.0
2009-07-16 12:45:00,40.17,40.19,40.17,40.19,11800.0,38.1093,38.1283,38.1093,38.1283,11800.0
2009-07-16 12:50:00,40.19,40.22,40.18,40.18,31700.0,38.1283,38.1568,38.1188,38.1188,31700.0
2009-07-16 12:55:00,40.17,40.18,40.09,40.09,27500.0,38.1093,38.1188,38.0334,38.0334,27500.0
2009-07-16 13:00:00,40.1,40.13,40.09,40.09,19000.0,38.0429,38.0714,38.0334,38.0334,19000.0
2009-07-16 13:05:00,40.1,40.1,40.02,40.03,19900.0,38.0429,38.0429,37.967,37.9765,19900.0
2009-07-16 13:10:00,40.03,40.03,39.99,40.01,47700.0,37.9765,37.9765,37.9386,37.9575,47700.0
2009-07-16 13:15:00,40.01,40.12,40.0,40.07,31100.0,37.9575,38.0619,37.9481,38.0145,31100.0
2009-07-16 13:20:00,40.06,40.11,40.04,40.1,14800.0,38.005,38.0524,37.986,38.0429,14800.0
2009-07-16 13:25:00,40.11,40.12,40.05,40.08,13300.0,38.0524,38.0619,37.9955,38.0239,13300.0
2009-07-16 13:30:00,40.07,40.11,40.06,40.08,27700.0,38.0145,38.0524,38.005,38.0239,27700.0
2009-07-16 13:35:00,40.08,40.11,40.08,40.09,14900.0,38.0239,38.0524,38.0239,38.0334,14900.0
2009-07-16 13:40:00,40.09,40.12,40.08,40.11,31100.0,38.0334,38.0619,38.0239,38.0524,31100.0
2009-07-16 13:45:00,40.11,40.12,40.09,40.11,16500.0,38.0524,38.0619,38.0334,38.0524,16500.0
2009-07-16 13:50:00,40.11,40.16,40.1,40.16,30000.0,38.0524,38.0998,38.0429,38.0998,30000.0
2009-07-16 13:55:00,40.15,40.16,40.12,40.15,47700.0,38.0904,38.0998,38.0619,38.0904,47700.0
2009-07-16 14:00:00,40.16,40.17,40.13,40.13,29700.0,38.0998,38.1093,38.0714,38.0714,29700.0
2009-07-16 14:05:00,40.14,40.19,40.13,40.17,63300.0,38.0809,38.1283,38.0714,38.1093,63300.0
2009-07-16 14:10:00,40.17,40.29,40.13,40.28,125200.0,38.1093,38.2232,38.0714,38.2137,125200.0
2009-07-16 14:15:00,40.28,40.35,40.28,40.35,79200.0,38.2137,38.2801,38.2137,38.2801,79200.0
2009-07-16 14:20:00,40.35,40.37,40.3,40.3,34200.0,38.2801,38.2991,38.2327,38.2327,34200.0
2009-07-16 14:25:00,40.3,40.37,40.3,40.35,61500.0,38.2327,38.2991,38.2327,38.2801,61500.0
2009-07-16 14:30:00,40.35,40.38,40.35,40.38,26900.0,38.2801,38.3086,38.2801,38.3086,26900.0
2009-07-16 14:35:00,40.38,40.44,40.37,40.42,60300.0,38.3086,38.3655,38.2991,38.3465,60300.0
2009-07-16 14:40:00,40.41,40.43,40.39,40.42,34600.0,38.337,38.356,38.318,38.3465,34600.0
2009-07-16 14:45:00,40.42,40.49,40.41,40.48,40100.0,38.3465,38.4129,38.337,38.4034,40100.0
2009-07-16 14:50:00,40.47,40.5,40.45,40.5,43100.0,38.3939,38.4224,38.375,38.4224,43100.0
2009-07-16 14:55:00,40.49,40.56,40.49,40.53,54300.0,38.4129,38.4793,38.4129,38.4509,54300.0
2009-07-16 15:00:00,40.53,40.59,40.51,40.59,35600.0,38.4509,38.5078,38.4319,38.5078,35600.0
2009-07-16 15:05:00,40.59,40.63,40.57,40.62,56300.0,38.5078,38.5457,38.4888,38.5362,56300.0
2009-07-16 15:10:00,40.62,40.68,40.62,40.65,153800.0,38.5362,38.5932,38.5362,38.5647,153800.0
2009-07-16 15:15:00,40.64,40.71,40.64,40.71,74900.0,38.5552,38.6216,38.5552,38.6216,74900.0
2009-07-16 15:20:00,40.71,40.8,40.7,40.79,94400.0,38.6216,38.707,38.6121,38.6975,94400.0
2009-07-16 15:25:00,40.8,40.89,40.78,40.83,84500.0,38.707,38.7924,38.688,38.7355,84500.0
2009-07-16 15:30:00,40.81,40.82,40.75,40.79,68500.0,38.7165,38.726,38.6596,38.6975,68500.0
2009-07-16 15:35:00,40.79,40.8,40.72,40.75,78100.0,38.6975,38.707,38.6311,38.6596,78100.0
2009-07-16 15:40:00,40.75,40.84,40.73,40.8,72900.0,38.6596,38.745,38.6406,38.707,72900.0
2009-07-16 15:45:00,40.8,40.83,40.76,40.77,64400.0,38.707,38.7355,38.6691,38.6786,64400.0
2009-07-16 15:50:00,40.77,40.77,40.68,40.69,115000.0,38.6786,38.6786,38.5932,38.6027,115000.0
2009-07-16 15:55:00,40.69,40.69,40.65,40.68,94300.0,38.6027,38.6027,38.5647,38.5932,94300.0
2009-07-17 09:30:00,40.71,40.72,40.29,40.38,355500.0,38.6216,38.6311,38.2232,38.3086,355500.0
2009-07-17 09:35:00,40.36,40.55,40.31,40.36,51800.0,38.2896,38.4698,38.2422,38.2896,51800.0
2009-07-17 09:40:00,40.4,40.44,40.33,40.4,34900.0,38.3275,38.3655,38.2611,38.3275,34900.0
2009-07-17 09:45:00,40.41,40.46,40.39,40.4,36400.0,38.337,38.3845,38.318,38.3275,36400.0
2009-07-17 09:50:00,40.39,40.41,40.39,40.41,37400.0,38.318,38.337,38.318,38.337,37400.0
2009-07-17 09:55:00,40.4,40.41,40.39,40.4,20700.0,38.3275,38.337,38.318,38.3275,20700.0
2009-07-17 10:00:00,40.41,40.43,40.39,40.4,47700.0,38.337,38.356,38.318,38.3275,47700.0
2009-07-17 10:05:00,40.41,40.43,40.4,40.42,37400.0,38.337,38.356,38.3275,38.3465,37400.0
2009-07-17 10:10:00,40.43,40.44,40.4,40.4,19100.0,38.356,38.3655,38.3275,38.3275,19100.0
2009-07-17 10:15:00,40.41,40.46,40.4,40.43,38500.0,38.337,38.3845,38.3275,38.356,38500.0
2009-07-17 10:20:00,40.44,40.53,40.43,40.51,34900.0,38.3655,38.4509,38.356,38.4319,34900.0
2009-07-17 10:25:00,40.51,40.53,40.5,40.51,11600.0,38.4319,38.4509,38.4224,38.4319,11600.0
2009-07-17 10:30:00,40.5,40.56,40.49,40.56,24300.0,38.4224,38.4793,38.4129,38.4793,24300.0
2009-07-17 10:35:00,40.56,40.57,40.51,40.51,15900.0,38.4793,38.4888,38.4319,38.4319,15900.0
2009-07-17 10:40:00,40.5,40.51,40.48,40.48,16000.0,38.4224,38.4319,38.4034,38.4034,16000.0
2009-07-17 10:45:00,40.49,40.53,40.47,40.47,19300.0,38.4129,38.4509,38.3939,38.3939,19300.0
2009-07-17 10:50:00,40.47,40.51,40.46,40.5,37900.0,38.3939,38.4319,38.3845,38.4224,37900.0
2009-07-17 10:55:00,40.5,40.53,40.49,40.5,12900.0,38.4224,38.4509,38.4129,38.4224,12900.0
2009-07-17 11:00:00,40.51,40.52,40.5,40.51,12300.0,38.4319,38.4414,38.4224,38.4319,12300.0
2009-07-17 11:05:00,40.5,40.51,40.49,40.5,47100.0,38.4224,38.4319,38.4129,38.4224,47100.0
2009-07-17 11:10:00,40.49,40.54,40.49,40.54,44800.0,38.4129,38.4604,38.4129,38.4604,44800.0
2009-07-17 11:15:00,40.53,40.56,40.5,40.54,28400.0,38.4509,38.4793,38.4224,38.4604,28400.0
2009-07-17 11:20:00,40.54,40.54,40.5,40.51,21000.0,38.4604,38.4604,38.4224,38.4319,21000.0
2009-07-17 11:25:00,40.51,40.65,40.5,40.64,29000.0,38.4319,38.5647,38.4224,38.5552,29000.0
2009-07-17 11:30:00,40.65,40.65,40.58,40.59,29800.0,38.5647,38.5647,38.4983,38.5078,29800.0
2009-07-17 11:35:00,40.58,40.62,40.58,40.62,17200.0,38.4983,38.5362,38.4983,38.5362,17200.0
2009-07-17 11:40:00,40.62,40.63,40.61,40.63,15200.0,38.5362,38.5457,38.5268,38.5457,15200.0
2009-07-17 11:45:00,40.63,40.63,40.57,40.61,23400.0,38.5457,38.5457,38.4888,38.5268,23400.0
2009-07-17 11:50:00,40.61,40.63,40.59,40.6,18800.0,38.5268,38.5457,38.5078,38.5173,18800.0
2009-07-17 11:55:00,40.59,40.59,40.51,40.57,17000.0,38.5078,38.5078,38.4319,38.4888,17000.0
2009-07-17 12:00:00,40.56,40.64,40.55,40.64,23500.0,38.4793,38.5552,38.4698,38.5552,23500.0
2009-07-17 12:05:00,40.65,40.74,40.65,40.68,35800.0,38.5647,38.6501,38.5647,38.5932,35800.0
2009-07-17 12:10:00,40.7,40.7,40.64,40.67,11500.0,38.6121,38.6121,38.5552,38.5837,11500.0
2009-07-17 12:15:00,40.67,40.73,40.67,40.73,19800.0,38.5837,38.6406,38.5837,38.6406,19800.0
2009-07-17 12:20:00,40.72,40.81,40.72,40.78,38300.0,38.6311,38.7165,38.6311,38.688,38300.0
2009-07-17 12:25:00,40.79,40.79,40.68,40.68,17700.0,38.6975,38.6975,38.5932,38.5932,17700.0
2009-07-17 12:30:00,40.68,40.71,40.68,40.7,10500.0,38.5932,38.6216,38.5932,38.6121,10500.0
2009-07-17 12:35:00,40.7,40.71,40.69,40.71,11800.0,38.6121,38.6216,38.6027,38.6216,11800.0
2009-07-17 12:40:00,40.7,40.71,40.67,40.67,14500.0,38.6121,38.6216,38.5837,38.5837,14500.0
2009-07-17 12:45:00,40.67,40.68,40.66,40.66,10600.0,38.5837,38.5932,38.5742,38.5742,10600.0
2009-07-17 12:50:00,40.67,40.67,40.62,40.64,21500.0,38.5837,38.5837,38.5362,38.5552,21500.0
2009-07-17 12:55:00,40.63,40.66,40.63,40.64,12100.0,38.5457,38.5742,38.5457,38.5552,12100.0
2009-07-17 13:00:00,40.64,40.66,40.64,40.65,9500.0,38.5552,38.5742,38.5552,38.5647,9500.0
2009-07-17 13:05:00,40.66,40.66,40.65,40.66,4300.0,38.5742,38.5742,38.5647,38.5742,4300.0
2009-07-17 13:10:00,40.66,40.66,40.61,40.62,19100.0,38.5742,38.5742,38.5268,38.5362,19100.0
2009-07-17 13:15:00,40.61,40.62,40.61,40.62,14600.0,38.5268,38.5362,38.5268,38.5362,14600.0
2009-07-17 13:20:00,40.63,40.69,40.63,40.65,14900.0,38.5457,38.6027,38.5457,38.5647,14900.0
2009-07-17 13:25:00,40.66,40.66,40.65,40.66,5300.0,38.5742,38.5742,38.5647,38.5742,5300.0
2009-07-17 13:30:00,40.66,40.67,40.63,40.67,10700.0,38.5742,38.5837,38.5457,38.5837,10700.0
2009-07-17 13:35:00,40.68,40.74,40.67,40.7,23800.0,38.5932,38.6501,38.5837,38.6121,23800.0
2009-07-17 13:40:00,40.7,40.75,40.68,40.74,19200.0,38.6121,38.6596,38.5932,38.6501,19200.0
2009-07-17 13:45:00,40.74,40.74,40.67,40.71,19300.0,38.6501,38.6501,38.5837,38.6216,19300.0
2009-07-17 13:50:00,40.71,40.74,40.71,40.74,17600.0,38.6216,38.6501,38.6216,38.6501,17600.0
2009-07-17 13:55:00,40.74,40.78,40.71,40.71,21400.0,38.6501,38.688,38.6216,38.6216,21400.0
2009-07-17 14:00:00,40.7,40.71,40.66,40.67,12100.0,38.6121,38.6216,38.5742,38.5837,12100.0
2009-07-17 14:05:00,40.66,40.69,40.66,40.68,19500.0,38.5742,38.6027,38.5742,38.5932,19500.0
2009-07-17 14:10:00,40.68,40.69,40.65,40.68,26900.0,38.5932,38.6027,38.5647,38.5932,26900.0
2009-07-17 14:15:00,40.69,40.69,40.64,40.66,17200.0,38.6027,38.6027,38.5552,38.5742,17200.0
2009-07-17 14:20:00,40.65,40.67,40.65,40.67,12900.0,38.5647,38.5837,38.5647,38.5837,12900.0
2009-07-17 14:25:00,40.67,40.68,40.66,40.68,11900.0,38.5837,38.5932,38.5742,38.5932,11900.0
2009-07-17 14:30:00,40.67,40.7,40.65,40.69,15400.0,38.5837,38.6121,38.5647,38.6027,15400.0
2009-07-17 14:35:00,40.69,40.69,40.66,40.66,11400.0,38.6027,38.6027,38.5742,38.5742,11400.0
2009-07-17 14:40:00,40.67,40.7,40.66,40.7,12800.0,38.5837,38.6121,38.5742,38.6121,12800.0
2009-07-17 14:45:00,40.69,40.73,40.69,40.73,51400.0,38.6027,38.6406,38.6027,38.6406,51400.0
2009-07-17 14:50:00,40.73,40.8,40.71,40.75,30100.0,38.6406,38.707,38.6216,38.6596,30100.0
2009-07-17 14:55:00,40.74,40.79,40.73,40.76,27300.0,38.6501,38.6975,38.6406,38.6691,27300.0
2009-07-17 15:00:00,40.77,40.78,40.75,40.78,28300.0,38.6786,38.688,38.6596,38.688,28300.0
2009-07-17 15:05:00,40.77,40.81,40.77,40.8,33300.0,38.6786,38.7165,38.6786,38.707,33300.0
2009-07-17 15:10:00,40.8,40.83,40.79,40.79,41700.0,38.707,38.7355,38.6975,38.6975,41700.0
2009-07-17 15:15:00,40.78,40.85,40.74,40.8,41200.0,38.688,38.7544,38.6501,38.707,41200.0
2009-07-17 15:20:00,40.81,40.86,40.81,40.84,47300.0,38.7165,38.7639,38.7165,38.745,47300.0
2009-07-17 15:25:00,40.83,40.88,40.82,40.85,32400.0,38.7355,38.7829,38.726,38.7544,32400.0
2009-07-17 15:30:00,40.85,40.85,40.79,40.8,103000.0,38.7544,38.7544,38.6975,38.707,103000.0
2009-07-17 15:35:00,40.81,40.82,40.75,40.81,40500.0,38.7165,38.726,38.6596,38.7165,40500.0
2009-07-17 15:40:00,40.81,40.88,40.8,40.84,74000.0,38.7165,38.7829,38.707,38.745,74000.0
2009-07-17 15:45:00,40.85,40.88,40.84,40.86,67500.0,38.7544,38.7829,38.745,38.7639,67500.0
2009-07-17 15:50:00,40.87,40.96,40.87,40.92,77900.0,38.7734,38.8588,38.7734,38.8209,77900.0
2009-07-17 15:55:00,40.91,40.91,40.88,40.89,137100.0,38.8114,38.8114,38.7829,38.7924,137100.0
2009-07-20 09:30:00,40.99,41.49,40.81,41.37,97500.0,38.8873,39.3616,38.7165,39.2478,97500.0
2009-07-20 09:35:00,41.37,41.37,41.18,41.31,73400.0,39.2478,39.2478,39.0675,39.1909,73400.0
2009-07-20 09:40:00,41.3,41.34,41.0,41.16,67000.0,39.1814,39.2193,38.8968,39.0485,67000.0
2009-07-20 09:45:00,41.14,41.33,41.11,41.26,56600.0,39.0296,39.2098,39.0011,39.1434,56600.0
2009-07-20 09:50:00,41.25,41.28,41.17,41.27,45000.0,39.1339,39.1624,39.058,39.1529,45000.0
2009-07-20 09:55:00,41.27,41.42,41.27,41.34,45400.0,39.1529,39.2952,39.1529,39.2193,45400.0
2009-07-20 10:00:00,41.35,41.49,41.32,41.44,41800.0,39.2288,39.3616,39.2003,39.3142,41800.0
2009-07-20 10:05:00,41.44,41.48,41.25,41.28,23400.0,39.3142,39.3521,39.1339,39.1624,23400.0
2009-07-20 10:10:00,41.28,41.38,41.22,41.26,29200.0,39.1624,39.2573,39.1055,39.1434,29200.0
2009-07-20 10:15:00,41.26,41.37,41.26,41.31,29100.0,39.1434,39.2478,39.1434,39.1909,29100.0
2009-07-20 10:20:00,41.32,41.4,41.27,41.38,25000.0,39.2003,39.2762,39.1529,39.2573,25000.0
2009-07-20 10:25:00,41.38,41.39,41.29,41.32,46600.0,39.2573,39.2667,39.1719,39.2003,46600.0
2009-07-20 10:30:00,41.33,41.34,41.17,41.18,33800.0,39.2098,39.2193,39.058,39.0675,33800.0
2009-07-20 10:35:00,41.2,41.23,41.16,41.19,24300.0,39.0865,39.115,39.0485,39.077,24300.0
2009-07-20 10:40:00,41.18,41.2,41.14,41.17,42400.0,39.0675,39.0865,39.0296,39.058,42400.0
2009-07-20 10:45:00,41.17,41.22,41.15,41.2,44000.0,39.058,39.1055,39.0391,39.0865,44000.0
2009-07-20 10:50:00,41.18,41.21,41.18,41.19,17300.0,39.0675,39.096,39.0675,39.077,17300.0
2009-07-20 10:55:00,41.2,41.35,41.19,41.29,83400.0,39.0865,39.2288,39.077,39.1719,83400.0
2009-07-20 11:00:00,41.29,41.3,41.25,41.27,15800.0,39.1719,39.1814,39.1339,39.1529,15800.0
2009-07-20 11:05:00,41.26,41.27,41.16,41.16,17100.0,39.1434,39.1529,39.0485,39.0485,17100.0
2009-07-20 11:10:00,41.15,41.19,41.14,41.15,50100.0,39.0391,39.077,39.0296,39.0391,50100.0
2009-07-20 11:15:00,41.15,41.23,41.15,41.23,19500.0,39.0391,39.115,39.0391,39.115,19500.0
2009-07-20 11:20:00,41.22,41.28,41.22,41.26,18500.0,39.1055,39.1624,39.1055,39.1434,18500.0
2009-07-20 11:25:00,41.26,41.36,41.26,41.35,19100.0,39.1434,39.2383,39.1434,39.2288,19100.0
2009-07-20 11:30:00,41.36,41.43,41.36,41.4,30200.0,39.2383,39.3047,39.2383,39.2762,30200.0
2009-07-20 11:35:00,41.4,41.43,41.39,41.39,20100.0,39.2762,39.3047,39.2667,39.2667,20100.0
2009-07-20 11:40:00,41.4,41.45,41.37,41.44,16800.0,39.2762,39.3237,39.2478,39.3142,16800.0
2009-07-20 11:45:00,41.44,41.44,41.39,41.39,9600.0,39.3142,39.3142,39.2667,39.2667,9600.0
2009-07-20 11:50:00,41.39,41.43,41.39,41.4,22800.0,39.2667,39.3047,39.2667,39.2762,22800.0
2009-07-20 11:55:00,41.41,41.42,41.4,41.41,14200.0,39.2857,39.2952,39.2762,39.2857,14200.0
2009-07-20 12:00:00,41.4,41.44,41.36,41.36,51800.0,39.2762,39.3142,39.2383,39.2383,51800.0
2009-07-20 12:05:00,41.36,41.46,41.36,41.43,66100.0,39.2383,39.3332,39.2383,39.3047,66100.0
2009-07-20 12:10:00,41.43,41.45,41.42,41.42,6900.0,39.3047,39.3237,39.2952,39.2952,6900.0
2009-07-20 12:15:00,41.42,41.44,41.41,41.41,5200.0,39.2952,39.3142,39.2857,39.2857,5200.0
2009-07-20 12:20:00,41.41,41.44,41.41,41.42,13600.0,39.2857,39.3142,39.2857,39.2952,13600.0
2009-07-20 12:25:00,41.42,41.43,41.42,41.42,12100.0,39.2952,39.3047,39.2952,39.2952,12100.0
2009-07-20 12:30:00,41.43,41.44,41.3,41.31,47500.0,39.3047,39.3142,39.1814,39.1909,47500.0
2009-07-20 12:35:00,41.31,41.34,41.28,41.33,22500.0,39.1909,39.2193,39.1624,39.2098,22500.0
2009-07-20 12:40:00,41.33,41.37,41.3,41.36,13300.0,39.2098,39.2478,39.1814,39.2383,13300.0
2009-07-20 12:45:00,41.37,41.4,41.36,41.37,12900.0,39.2478,39.2762,39.2383,39.2478,12900.0
2009-07-20 12:50:00,41.37,41.37,41.33,41.35,16400.0,39.2478,39.2478,39.2098,39.2288,16400.0
2009-07-20 12:55:00,41.36,41.36,41.33,41.34,8500.0,39.2383,39.2383,39.2098,39.2193,8500.0
2009-07-20 13:00:00,41.33,41.37,41.33,41.34,11000.0,39.2098,39.2478,39.2098,39.2193,11000.0
2009-07-20 13:05:00,41.34,41.36,41.33,41.35,8300.0,39.2193,39.2383,39.2098,39.2288,8300.0
2009-07-20 13:10:00,41.35,41.38,41.31,41.31,14000.0,39.2288,39.2573,39.1909,39.1909,14000.0
2009-07-20 13:15:00,41.31,41.33,41.29,41.32,9700.0,39.1909,39.2098,39.1719,39.2003,9700.0
2009-07-20 13:20:00,41.33,41.33,41.29,41.33,12400.0,39.2098,39.2098,39.1719,39.2098,12400.0
2009-07-20 13:25:00,41.33,41.33,41.27,41.28,8900.0,39.2098,39.2098,39.1529,39.1624,8900.0
2009-07-20 13:30:00,41.28,41.28,41.24,41.28,15300.0,39.1624,39.1624,39.1244,39.1624,15300.0
2009-07-20 13:35:00,41.27,41.36,41.26,41.35,28600.0,39.1529,39.2383,39.1434,39.2288,28600.0
2009-07-20 13:40:00,41.35,41.38,41.32,41.32,21100.0,39.2288,39.2573,39.2003,39.2003,21100.0
2009-07-20 13:45:00,41.32,41.41,41.31,41.4,8900.0,39.2003,39.2857,39.1909,39.2762,8900.0
2009-07-20 13:50:00,41.4,41.42,41.36,41.38,15000.0,39.2762,39.2952,39.2383,39.2573,15000.0
2009-07-20 13:55:00,41.39,41.42,41.38,41.4,14400.0,39.2667,39.2952,39.2573,39.2762,14400.0
2009-07-20 14:00:00,41.38,41.39,41.34,41.38,11600.0,39.2573,39.2667,39.2193,39.2573,11600.0
2009-07-20 14:05:00,41.39,41.45,41.39,41.41,21000.0,39.2667,39.3237,39.2667,39.2857,21000.0
2009-07-20 14:10:00,41.42,41.47,41.41,41.44,28400.0,39.2952,39.3426,39.2857,39.3142,28400.0
2009-07-20 14:15:00,41.44,41.48,41.44,41.48,36600.0,39.3142,39.3521,39.3142,39.3521,36600.0
2009-07-20 14:20:00,41.47,41.48,41.41,41.41,20300.0,39.3426,39.3521,39.2857,39.2857,20300.0
2009-07-20 14:25:00,41.41,41.43,41.35,41.38,30300.0,39.2857,39.3047,39.2288,39.2573,30300.0
2009-07-20 14:30:00,41.38,41.48,41.38,41.42,29800.0,39.2573,39.3521,39.2573,39.2952,29800.0
2009-07-20 14:35:00,41.42,41.48,41.41,41.46,28800.0,39.2952,39.3521,39.2857,39.3332,28800.0
2009-07-20 14:40:00,41.45,41.49,41.44,41.48,39700.0,39.3237,39.3616,39.3142,39.3521,39700.0
2009-07-20 14:45:00,41.48,41.49,41.45,41.47,58500.0,39.3521,39.3616,39.3237,39.3426,58500.0
2009-07-20 14:50:00,41.48,41.48,41.42,41.43,16300.0,39.3521,39.3521,39.2952,39.3047,16300.0
2009-07-20 14:55:00,41.43,41.46,41.4,41.41,40100.0,39.3047,39.3332,39.2762,39.2857,40100.0
2009-07-20 15:00:00,41.4,41.54,41.39,41.52,84200.0,39.2762,39.4091,39.2667,39.3901,84200.0
2009-07-20 15:05:00,41.52,41.62,41.49,41.62,54500.0,39.3901,39.4849,39.3616,39.4849,54500.0
2009-07-20 15:10:00,41.62,41.63,41.58,41.59,46200.0,39.4849,39.4944,39.447,39.4565,46200.0
2009-07-20 15:15:00,41.61,41.61,41.57,41.59,19600.0,39.4755,39.4755,39.4375,39.4565,19600.0
2009-07-20 15:20:00,41.6,41.63,41.59,41.61,22500.0,39.466,39.4944,39.4565,39.4755,22500.0
2009-07-20 15:25:00,41.63,41.64,41.59,41.61,41000.0,39.4944,39.5039,39.4565,39.4755,41000.0
2009-07-20 15:30:00,41.6,41.62,41.55,41.6,59100.0,39.466,39.4849,39.4185,39.466,59100.0
2009-07-20 15:35:00,41.61,41.69,41.59,41.69,51400.0,39.4755,39.5514,39.4565,39.5514,51400.0
2009-07-20 15:40:00,41.68,41.71,41.58,41.7,98100.0,39.5419,39.5703,39.447,39.5608,98100.0
2009-07-20 15:45:00,41.69,41.72,41.67,41.67,43700.0,39.5514,39.5798,39.5324,39.5324,43700.0
2009-07-20 15:50:00,41.67,41.72,41.67,41.68,89300.0,39.5324,39.5798,39.5324,39.5419,89300.0
2009-07-20 15:55:00,41.68,41.68,41.58,41.65,166500.0,39.5419,39.5419,39.447,39.5134,166500.0
2009-07-21 09:30:00,41.88,42.23,41.49,42.15,59800.0,39.7316,40.0637,39.3616,39.9878,59800.0
2009-07-21 09:35:00,42.16,42.24,42.06,42.23,66000.0,39.9972,40.0731,39.9024,40.0637,66000.0
2009-07-21 09:40:00,42.22,42.24,42.01,42.01,46200.0,40.0542,40.0731,39.8549,39.8549,46200.0
2009-07-21 09:45:00,42.01,42.02,41.84,41.99,46100.0,39.8549,39.8644,39.6937,39.836,46100.0
2009-07-21 09:50:00,41.99,42.0,41.84,41.92,47300.0,39.836,39.8455,39.6937,39.7696,47300.0
2009-07-21 09:55:00,41.91,41.91,41.7,41.71,67900.0,39.7601,39.7601,39.5608,39.5703,67900.0
2009-07-21 10:00:00,41.72,41.73,41.63,41.68,78600.0,39.5798,39.5893,39.4944,39.5419,78600.0
2009-07-21 10:05:00,41.67,41.71,41.59,41.59,101800.0,39.5324,39.5703,39.4565,39.4565,101800.0
2009-07-21 10:10:00,41.59,41.59,41.45,41.5,39500.0,39.4565,39.4565,39.3237,39.3711,39500.0
2009-07-21 10:15:00,41.5,41.54,41.46,41.5,28300.0,39.3711,39.4091,39.3332,39.3711,28300.0
2009-07-21 10:20:00,41.5,41.6,41.5,41.57,22000.0,39.3711,39.466,39.3711,39.4375,22000.0
2009-07-21 10:25:00,41.57,41.58,41.43,41.5,62900.0,39.4375,39.447,39.3047,39.3711,62900.0
2009-07-21 10:30:00,41.52,41.55,41.43,41.52,44700.0,39.3901,39.4185,39.3047,39.3901,44700.0
2009-07-21 10:35:00,41.54,41.55,41.4,41.5,64600.0,39.4091,39.4185,39.2762,39.3711,64600.0
2009-07-21 10:40:00,41.49,41.52,41.43,41.46,21500.0,39.3616,39.3901,39.3047,39.3332,21500.0
2009-07-21 10:45:00,41.46,41.46,41.4,41.42,22700.0,39.3332,39.3332,39.2762,39.2952,22700.0
2009-07-21 10:50:00,41.4,41.43,41.35,41.35,31600.0,39.2762,39.3047,39.2288,39.2288,31600.0
2009-07-21 10:55:00,41.35,41.36,41.31,41.34,37500.0,39.2288,39.2383,39.1909,39.2193,37500.0
2009-07-21 11:00:00,41.35,41.37,41.3,41.33,22800.0,39.2288,39.2478,39.1814,39.2098,22800.0
2009-07-21 11:05:00,41.32,41.36,41.29,41.34,37000.0,39.2003,39.2383,39.1719,39.2193,37000.0
2009-07-21 11:10:00,41.33,41.36,41.3,41.34,50400.0,39.2098,39.2383,39.1814,39.2193,50400.0
2009-07-21 11:15:00,41.34,41.45,41.34,41.44,21200.0,39.2193,39.3237,39.2193,39.3142,21200.0
2009-07-21 11:20:00,41.45,41.58,41.44,41.56,36000.0,39.3237,39.447,39.3142,39.428,36000.0
2009-07-21 11:25:00,41.57,41.61,41.56,41.58,17900.0,39.4375,39.4755,39.428,39.447,17900.0
2009-07-21 11:30:00,41.59,41.65,41.54,41.65,21900.0,39.4565,39.5134,39.4091,39.5134,21900.0
2009-07-21 11:35:00,41.66,41.67,41.54,41.58,23600.0,39.5229,39.5324,39.4091,39.447,23600.0
2009-07-21 11:40:00,41.58,41.58,41.52,41.52,13100.0,39.447,39.447,39.3901,39.3901,13100.0
2009-07-21 11:45:00,41.52,41.52,41.37,41.44,18700.0,39.3901,39.3901,39.2478,39.3142,18700.0
2009-07-21 11:50:00,41.44,41.5,41.43,41.44,9200.0,39.3142,39.3711,39.3047,39.3142,9200.0
2009-07-21 11:55:00,41.43,41.52,41.43,41.47,26000.0,39.3047,39.3901,39.3047,39.3426,26000.0
2009-07-21 12:00:00,41.48,41.5,41.47,41.49,28200.0,39.3521,39.3711,39.3426,39.3616,28200.0
2009-07-21 12:05:00,41.49,41.53,41.48,41.52,23600.0,39.3616,39.3996,39.3521,39.3901,23600.0
2009-07-21 12:10:00,41.52,41.57,41.52,41.54,20400.0,39.3901,39.4375,39.3901,39.4091,20400.0
2009-07-21 12:15:00,41.54,41.54,41.49,41.5,16200.0,39.4091,39.4091,39.3616,39.3711,16200.0
2009-07-21 12:20:00,41.5,41.51,41.49,41.49,28100.0,39.3711,39.3806,39.3616,39.3616,28100.0
2009-07-21 12:25:00,41.5,41.53,41.43,41.43,14900.0,39.3711,39.3996,39.3047,39.3047,14900.0
2009-07-21 12:30:00,41.44,41.44,41.33,41.35,24500.0,39.3142,39.3142,39.2098,39.2288,24500.0
2009-07-21 12:35:00,41.35,41.46,41.34,41.46,34600.0,39.2288,39.3332,39.2193,39.3332,34600.0
2009-07-21 12:40:00,41.46,41.47,41.42,41.42,9400.0,39.3332,39.3426,39.2952,39.2952,9400.0
2009-07-21 12:45:00,41.4,41.41,41.36,41.36,7800.0,39.2762,39.2857,39.2383,39.2383,7800.0
2009-07-21 12:50:00,41.36,41.41,41.35,41.35,14600.0,39.2383,39.2857,39.2288,39.2288,14600.0
2009-07-21 12:55:00,41.34,41.36,41.34,41.36,12200.0,39.2193,39.2383,39.2193,39.2383,12200.0
2009-07-21 13:00:00,41.35,41.44,41.35,41.42,19100.0,39.2288,39.3142,39.2288,39.2952,19100.0
2009-07-21 13:05:00,41.41,41.41,41.34,41.35,23200.0,39.2857,39.2857,39.2193,39.2288,23200.0
2009-07-21 13:10:00,41.35,41.38,41.35,41.37,11500.0,39.2288,39.2573,39.2288,39.2478,11500.0
2009-07-21 13:15:00,41.38,41.45,41.36,41.45,15800.0,39.2573,39.3237,39.2383,39.3237,15800.0
2009-07-21 13:20:00,41.44,41.46,41.4,41.46,16000.0,39.3142,39.3332,39.2762,39.3332,16000.0
2009-07-21 13:25:00,41.46,41.48,41.45,41.47,11600.0,39.3332,39.3521,39.3237,39.3426,11600.0
2009-07-21 13:30:00,41.48,41.48,41.45,41.45,8000.0,39.3521,39.3521,39.3237,39.3237,8000.0
2009-07-21 13:35:00,41.46,41.47,41.38,41.38,24100.0,39.3332,39.3426,39.2573,39.2573,24100.0
2009-07-21 13:40:00,41.38,41.48,41.37,41.44,20500.0,39.2573,39.3521,39.2478,39.3142,20500.0
2009-07-21 13:45:00,41.44,41.53,41.44,41.5,21600.0,39.3142,39.3996,39.3142,39.3711,21600.0
2009-07-21 13:50:00,41.49,41.51,41.45,41.46,23800.0,39.3616,39.3806,39.3237,39.3332,23800.0
2009-07-21 13:55:00,41.47,41.48,41.45,41.47,12200.0,39.3426,39.3521,39.3237,39.3426,12200.0
2009-07-21 14:00:00,41.47,41.47,41.42,41.45,30300.0,39.3426,39.3426,39.2952,39.3237,30300.0
2009-07-21 14:05:00,41.46,41.48,41.43,41.44,12300.0,39.3332,39.3521,39.3047,39.3142,12300.0
2009-07-21 14:10:00,41.44,41.59,41.43,41.56,97900.0,39.3142,39.4565,39.3047,39.428,97900.0
2009-07-21 14:15:00,41.56,41.57,41.48,41.51,28900.0,39.428,39.4375,39.3521,39.3806,28900.0
2009-07-21 14:20:00,41.51,41.51,41.46,41.48,14900.0,39.3806,39.3806,39.3332,39.3521,14900.0
2009-07-21 14:25:00,41.48,41.5,41.44,41.5,26400.0,39.3521,39.3711,39.3142,39.3711,26400.0
2009-07-21 14:30:00,41.49,41.53,41.46,41.47,16300.0,39.3616,39.3996,39.3332,39.3426,16300.0
2009-07-21 14:35:00,41.46,41.53,41.46,41.51,29300.0,39.3332,39.3996,39.3332,39.3806,29300.0
2009-07-21 14:40:00,41.5,41.51,41.47,41.48,118000.0,39.3711,39.3806,39.3426,39.3521,118000.0
2009-07-21 14:45:00,41.48,41.5,41.44,41.46,49200.0,39.3521,39.3711,39.3142,39.3332,49200.0
2009-07-21 14:50:00,41.45,41.48,41.42,41.42,59500.0,39.3237,39.3521,39.2952,39.2952,59500.0
2009-07-21 14:55:00,41.42,41.43,41.39,41.43,52400.0,39.2952,39.3047,39.2667,39.3047,52400.0
2009-07-21 15:00:00,41.44,41.47,41.4,41.41,33300.0,39.3142,39.3426,39.2762,39.2857,33300.0
2009-07-21 15:05:00,41.42,41.43,41.36,41.39,48300.0,39.2952,39.3047,39.2383,39.2667,48300.0
2009-07-21 15:10:00,41.38,41.41,41.35,41.35,49200.0,39.2573,39.2857,39.2288,39.2288,49200.0
2009-07-21 15:15:00,41.37,41.47,41.34,41.47,170200.0,39.2478,39.3426,39.2193,39.3426,170200.0
2009-07-21 15:20:00,41.47,41.51,41.46,41.47,27400.0,39.3426,39.3806,39.3332,39.3426,27400.0
2009-07-21 15:25:00,41.47,41.49,41.46,41.47,42800.0,39.3426,39.3616,39.3332,39.3426,42800.0
2009-07-21 15:30:00,41.47,41.48,41.4,41.45,47000.0,39.3426,39.3521,39.2762,39.3237,47000.0
2009-07-21 15:35:00,41.45,41.48,41.44,41.47,32400.0,39.3237,39.3521,39.3142,39.3426,32400.0
2009-07-21 15:40:00,41.47,41.6,41.47,41.57,47900.0,39.3426,39.466,39.3426,39.4375,47900.0
2009-07-21 15:45:00,41.58,41.58,41.52,41.52,40800.0,39.447,39.447,39.3901,39.3901,40800.0
2009-07-21 15:50:00,41.52,41.61,41.51,41.57,63600.0,39.3901,39.4755,39.3806,39.4375,63600.0
2009-07-21 15:55:00,41.56,41.6,41.56,41.6,91900.0,39.428,39.466,39.428,39.466,91900.0
2009-07-22 09:30:00,41.27,41.44,41.02,41.38,93400.0,39.1529,39.3142,38.9157,39.2573,93400.0
2009-07-22 09:35:00,41.38,41.9,41.31,41.86,75800.0,39.2573,39.7506,39.1909,39.7126,75800.0
2009-07-22 09:40:00,41.86,41.94,41.57,41.57,67900.0,39.7126,39.7885,39.4375,39.4375,67900.0
2009-07-22 09:45:00,41.55,41.75,41.53,41.71,40400.0,39.4185,39.6083,39.3996,39.5703,40400.0
2009-07-22 09:50:00,41.71,41.71,41.48,41.61,35500.0,39.5703,39.5703,39.3521,39.4755,35500.0
2009-07-22 09:55:00,41.6,41.61,41.44,41.57,33100.0,39.466,39.4755,39.3142,39.4375,33100.0
2009-07-22 10:00:00,41.56,41.89,41.55,41.73,50400.0,39.428,39.7411,39.4185,39.5893,50400.0
2009-07-22 10:05:00,41.73,41.77,41.59,41.61,24900.0,39.5893,39.6273,39.4565,39.4755,24900.0
2009-07-22 10:10:00,41.62,41.69,41.6,41.63,38900.0,39.4849,39.5514,39.466,39.4944,38900.0
2009-07-22 10:15:00,41.59,41.6,41.48,41.5,26100.0,39.4565,39.466,39.3521,39.3711,26100.0
2009-07-22 10:20:00,41.5,41.65,41.48,41.62,29900.0,39.3711,39.5134,39.3521,39.4849,29900.0
2009-07-22 10:25:00,41.62,41.64,41.5,41.53,24100.0,39.4849,39.5039,39.3711,39.3996,24100.0
2009-07-22 10:30:00,41.53,41.61,41.5,41.5,99300.0,39.3996,39.4755,39.3711,39.3711,99300.0
2009-07-22 10:35:00,41.5,41.54,41.47,41.54,23200.0,39.3711,39.4091,39.3426,39.4091,23200.0
2009-07-22 10:40:00,41.53,41.59,41.53,41.57,19500.0,39.3996,39.4565,39.3996,39.4375,19500.0
2009-07-22 10:45:00,41.57,41.66,41.57,41.64,18100.0,39.4375,39.5229,39.4375,39.5039,18100.0
2009-07-22 10:50:00,41.64,41.71,41.62,41.7,13600.0,39.5039,39.5703,39.4849,39.5608,13600.0
2009-07-22 10:55:00,41.7,41.78,41.7,41.77,13200.0,39.5608,39.6367,39.5608,39.6273,13200.0
2009-07-22 11:00:00,41.75,41.76,41.6,41.68,31300.0,39.6083,39.6178,39.466,39.5419,31300.0
2009-07-22 11:05:00,41.68,41.68,41.5,41.52,42900.0,39.5419,39.5419,39.3711,39.3901,42900.0
2009-07-22 11:10:00,41.52,41.53,41.5,41.51,23200.0,39.3901,39.3996,39.3711,39.3806,23200.0
2009-07-22 11:15:00,41.5,41.63,41.5,41.63,22800.0,39.3711,39.4944,39.3711,39.4944,22800.0
2009-07-22 11:20:00,41.63,41.68,41.59,41.66,25200.0,39.4944,39.5419,39.4565,39.5229,25200.0
2009-07-22 11:25:00,41.66,41.82,41.64,41.73,74900.0,39.5229,39.6747,39.5039,39.5893,74900.0
2009-07-22 11:30:00,41.73,41.93,41.71,41.92,48900.0,39.5893,39.779,39.5703,39.7696,48900.0
2009-07-22 11:35:00,41.92,41.95,41.88,41.93,70400.0,39.7696,39.798,39.7316,39.779,70400.0
2009-07-22 11:40:00,41.94,41.98,41.7,41.72,121200.0,39.7885,39.8265,39.5608,39.5798,121200.0
2009-07-22 11:45:00,41.71,41.79,41.69,41.76,106100.0,39.5703,39.6462,39.5514,39.6178,106100.0
2009-07-22 11:50:00,41.77,41.86,41.76,41.82,24400.0,39.6273,39.7126,39.6178,39.6747,24400.0
2009-07-22 11:55:00,41.82,41.83,41.8,41.81,24800.0,39.6747,39.6842,39.6557,39.6652,24800.0
2009-07-22 12:00:00,41.81,41.87,41.8,41.86,40000.0,39.6652,39.7221,39.6557,39.7126,40000.0
2009-07-22 12:05:00,41.86,41.93,41.85,41.91,17000.0,39.7126,39.779,39.7032,39.7601,17000.0
2009-07-22 12:10:00,41.91,41.91,41.84,41.85,36400.0,39.7601,39.7601,39.6937,39.7032,36400.0
2009-07-22 12:15:00,41.85,41.86,41.85,41.85,24300.0,39.7032,39.7126,39.7032,39.7032,24300.0
2009-07-22 12:20:00,41.85,41.86,41.78,41.79,92600.0,39.7032,39.7126,39.6367,39.6462,92600.0
2009-07-22 12:25:00,41.79,41.86,41.79,41.84,53700.0,39.6462,39.7126,39.6462,39.6937,53700.0
2009-07-22 12:30:00,41.84,41.85,41.8,41.81,66000.0,39.6937,39.7032,39.6557,39.6652,66000.0
2009-07-22 12:35:00,41.81,41.82,41.8,41.81,21500.0,39.6652,39.6747,39.6557,39.6652,21500.0
2009-07-22 12:40:00,41.8,41.83,41.8,41.8,28700.0,39.6557,39.6842,39.6557,39.6557,28700.0
2009-07-22 12:45:00,41.8,41.86,41.74,41.86,121800.0,39.6557,39.7126,39.5988,39.7126,121800.0
2009-07-22 12:50:00,41.86,41.87,41.72,41.72,27100.0,39.7126,39.7221,39.5798,39.5798,27100.0
2009-07-22 12:55:00,41.72,41.79,41.72,41.73,14600.0,39.5798,39.6462,39.5798,39.5893,14600.0
2009-07-22 13:00:00,41.74,41.76,41.71,41.76,15800.0,39.5988,39.6178,39.5703,39.6178,15800.0
2009-07-22 13:05:00,41.74,41.85,41.74,41.85,19400.0,39.5988,39.7032,39.5988,39.7032,19400.0
2009-07-22 13:10:00,41.84,41.85,41.83,41.84,23700.0,39.6937,39.7032,39.6842,39.6937,23700.0
2009-07-22 13:15:00,41.84,41.85,41.81,41.81,36800.0,39.6937,39.7032,39.6652,39.6652,36800.0
2009-07-22 13:20:00,41.8,41.82,41.74,41.74,56500.0,39.6557,39.6747,39.5988,39.5988,56500.0
2009-07-22 13:25:00,41.74,41.74,41.69,41.72,58000.0,39.5988,39.5988,39.5514,39.5798,58000.0
2009-07-22 13:30:00,41.72,41.82,41.71,41.8,38600.0,39.5798,39.6747,39.5703,39.6557,38600.0
2009-07-22 13:35:00,41.8,41.85,41.76,41.81,62300.0,39.6557,39.7032,39.6178,39.6652,62300.0
2009-07-22 13:40:00,41.82,41.83,41.8,41.82,26300.0,39.6747,39.6842,39.6557,39.6747,26300.0
2009-07-22 13:45:00,41.83,41.94,41.82,41.93,34500.0,39.6842,39.7885,39.6747,39.779,34500.0
2009-07-22 13:50:00,41.94,41.97,41.9,41.91,36700.0,39.7885,39.817,39.7506,39.7601,36700.0
2009-07-22 13:55:00,41.91,41.92,41.84,41.92,22900.0,39.7601,39.7696,39.6937,39.7696,22900.0
2009-07-22 14:00:00,41.91,41.96,41.87,41.88,37600.0,39.7601,39.8075,39.7221,39.7316,37600.0
2009-07-22 14:05:00,41.87,41.89,41.85,41.89,35200.0,39.7221,39.7411,39.7032,39.7411,35200.0
2009-07-22 14:10:00,41.89,41.91,41.86,41.9,29800.0,39.7411,39.7601,39.7126,39.7506,29800.0
2009-07-22 14:15:00,41.89,41.95,41.89,41.92,28400.0,39.7411,39.798,39.7411,39.7696,28400.0
2009-07-22 14:20:00,41.91,41.95,41.88,41.88,38500.0,39.7601,39.798,39.7316,39.7316,38500.0
2009-07-22 14:25:00,41.88,41.9,41.82,41.84,37200.0,39.7316,39.7506,39.6747,39.6937,37200.0
2009-07-22 14:30:00,41.85,41.87,41.75,41.79,31900.0,39.7032,39.7221,39.6083,39.6462,31900.0
2009-07-22 14:35:00,41.79,41.79,41.69,41.71,26900.0,39.6462,39.6462,39.5514,39.5703,26900.0
2009-07-22 14:40:00,41.7,41.84,41.69,41.8,49400.0,39.5608,39.6937,39.5514,39.6557,49400.0
2009-07-22 14:45:00,41.8,41.85,41.71,41.72,101900.0,39.6557,39.7032,39.5703,39.5798,101900.0
2009-07-22 14:50:00,41.71,41.74,41.64,41.64,75300.0,39.5703,39.5988,39.5039,39.5039,75300.0
2009-07-22 14:55:00,41.64,41.72,41.61,41.63,39400.0,39.5039,39.5798,39.4755,39.4944,39400.0
2009-07-22 15:00:00,41.62,41.72,41.61,41.71,49800.0,39.4849,39.5798,39.4755,39.5703,49800.0
2009-07-22 15:05:00,41.7,41.71,41.57,41.6,45400.0,39.5608,39.5703,39.4375,39.466,45400.0
2009-07-22 15:10:00,41.61,41.62,41.51,41.62,47900.0,39.4755,39.4849,39.3806,39.4849,47900.0
2009-07-22 15:15:00,41.62,41.63,41.52,41.55,47700.0,39.4849,39.4944,39.3901,39.4185,47700.0
2009-07-22 15:20:00,41.56,41.59,41.53,41.55,53500.0,39.428,39.4565,39.3996,39.4185,53500.0
2009-07-22 15:25:00,41.55,41.64,41.5,41.63,40600.0,39.4185,39.5039,39.3711,39.4944,40600.0
2009-07-22 15:30:00,41.63,41.71,41.63,41.69,65000.0,39.4944,39.5703,39.4944,39.5514,65000.0
2009-07-22 15:35:00,41.7,41.7,41.62,41.67,64000.0,39.5608,39.5608,39.4849,39.5324,64000.0
2009-07-22 15:40:00,41.66,41.76,41.62,41.75,117400.0,39.5229,39.6178,39.4849,39.6083,117400.0
2009-07-22 15:45:00,41.74,41.83,41.73,41.76,118500.0,39.5988,39.6842,39.5893,39.6178,118500.0
2009-07-22 15:50:00,41.76,41.79,41.67,41.71,83600.0,39.6178,39.6462,39.5324,39.5703,83600.0
2009-07-22 15:55:00,41.7,41.87,41.7,41.82,149100.0,39.5608,39.7221,39.5608,39.6747,149100.0
2009-07-23 09:30:00,45.04,46.27,44.26,45.96,527700.0,42.7295,43.8964,41.9895,43.6023,527700.0
2009-07-23 09:35:00,45.93,46.0,44.59,44.94,1000800.0,43.5739,43.6403,42.3026,42.6346,1000800.0
2009-07-23 09:40:00,44.94,45.25,44.4,44.69,1116300.0,42.6346,42.9287,42.1223,42.3975,1116300.0
2009-07-23 09:45:00,44.71,44.97,44.44,44.52,327700.0,42.4164,42.6631,42.1603,42.2362,327700.0
2009-07-23 09:50:00,44.52,44.67,44.22,44.24,455000.0,42.2362,42.3785,41.9516,41.9705,455000.0
2009-07-23 09:55:00,44.24,44.52,44.23,44.39,406700.0,41.9705,42.2362,41.9611,42.1129,406700.0
2009-07-23 10:00:00,44.39,44.67,44.26,44.58,482400.0,42.1129,42.3785,41.9895,42.2931,482400.0
2009-07-23 10:05:00,44.58,44.87,44.53,44.71,332600.0,42.2931,42.5682,42.2457,42.4164,332600.0
2009-07-23 10:10:00,44.71,45.04,44.71,44.97,606300.0,42.4164,42.7295,42.4164,42.6631,606300.0
2009-07-23 10:15:00,44.99,45.0,44.6,44.84,371400.0,42.6821,42.6916,42.3121,42.5398,371400.0
2009-07-23 10:20:00,44.85,45.0,44.84,44.85,155000.0,42.5493,42.6916,42.5398,42.5493,155000.0
2009-07-23 10:25:00,44.85,44.94,44.56,44.69,262300.0,42.5493,42.6346,42.2741,42.3975,262300.0
2009-07-23 10:30:00,44.69,44.98,44.67,44.85,169300.0,42.3975,42.6726,42.3785,42.5493,169300.0
2009-07-23 10:35:00,44.83,44.92,44.8,44.9,192200.0,42.5303,42.6157,42.5018,42.5967,192200.0
2009-07-23 10:40:00,44.9,44.9,44.67,44.76,93500.0,42.5967,42.5967,42.3785,42.4639,93500.0
2009-07-23 10:45:00,44.75,44.78,44.71,44.77,69400.0,42.4544,42.4828,42.4164,42.4734,69400.0
2009-07-23 10:50:00,44.77,44.79,44.63,44.63,128100.0,42.4734,42.4923,42.3405,42.3405,128100.0
2009-07-23 10:55:00,44.62,44.69,44.54,44.6,123400.0,42.3311,42.3975,42.2552,42.3121,123400.0
2009-07-23 11:00:00,44.6,44.6,44.35,44.35,201400.0,42.3121,42.3121,42.0749,42.0749,201400.0
2009-07-23 11:05:00,44.34,44.41,44.27,44.39,136900.0,42.0654,42.1318,41.999,42.1129,136900.0
2009-07-23 11:10:00,44.39,44.42,44.31,44.37,556200.0,42.1129,42.1413,42.037,42.0939,556200.0
2009-07-23 11:15:00,44.35,44.51,44.27,44.47,233600.0,42.0749,42.2267,41.999,42.1887,233600.0
2009-07-23 11:20:00,44.47,44.5,44.45,44.45,105500.0,42.1887,42.2172,42.1698,42.1698,105500.0
2009-07-23 11:25:00,44.45,44.47,44.45,44.46,27600.0,42.1698,42.1887,42.1698,42.1793,27600.0
2009-07-23 11:30:00,44.46,44.47,44.35,44.36,42300.0,42.1793,42.1887,42.0749,42.0844,42300.0
2009-07-23 11:35:00,44.36,44.4,44.27,44.34,101900.0,42.0844,42.1223,41.999,42.0654,101900.0
2009-07-23 11:40:00,44.34,44.38,44.25,44.27,56100.0,42.0654,42.1034,41.98,41.999,56100.0
2009-07-23 11:45:00,44.28,44.32,44.25,44.26,13800.0,42.0085,42.0464,41.98,41.9895,13800.0
2009-07-23 11:50:00,44.26,44.36,44.26,44.27,38900.0,41.9895,42.0844,41.9895,41.999,38900.0
2009-07-23 11:55:00,44.27,44.28,43.95,44.11,211100.0,41.999,42.0085,41.6954,41.8472,211100.0
2009-07-23 12:00:00,44.1,44.17,43.92,43.94,99000.0,41.8377,41.9041,41.667,41.6859,99000.0
2009-07-23 12:05:00,43.94,43.98,43.82,43.93,75100.0,41.6859,41.7239,41.5721,41.6765,75100.0
2009-07-23 12:10:00,43.91,43.92,43.82,43.9,152700.0,41.6575,41.667,41.5721,41.648,152700.0
2009-07-23 12:15:00,43.89,43.89,43.81,43.87,31200.0,41.6385,41.6385,41.5626,41.6195,31200.0
2009-07-23 12:20:00,43.88,43.88,43.72,43.78,111600.0,41.629,41.629,41.4772,41.5341,111600.0
2009-07-23 12:25:00,43.77,43.78,43.59,43.69,113900.0,41.5247,41.5341,41.3539,41.4488,113900.0
2009-07-23 12:30:00,43.7,43.83,43.69,43.83,24900.0,41.4582,41.5816,41.4488,41.5816,24900.0
2009-07-23 12:35:00,43.83,43.85,43.77,43.8,37200.0,41.5816,41.6006,41.5247,41.5531,37200.0
2009-07-23 12:40:00,43.8,43.82,43.73,43.77,120600.0,41.5531,41.5721,41.4867,41.5247,120600.0
2009-07-23 12:45:00,43.77,43.8,43.74,43.79,93700.0,41.5247,41.5531,41.4962,41.5436,93700.0
2009-07-23 12:50:00,43.78,43.79,43.74,43.75,26300.0,41.5341,41.5436,41.4962,41.5057,26300.0
2009-07-23 12:55:00,43.74,43.8,43.74,43.79,14100.0,41.4962,41.5531,41.4962,41.5436,14100.0
2009-07-23 13:00:00,43.79,43.79,43.73,43.79,48700.0,41.5436,41.5436,41.4867,41.5436,48700.0
2009-07-23 13:05:00,43.8,43.8,43.78,43.8,56800.0,41.5531,41.5531,41.5341,41.5531,56800.0
2009-07-23 13:10:00,43.8,43.8,43.78,43.79,86700.0,41.5531,41.5531,41.5341,41.5436,86700.0
2009-07-23 13:15:00,43.78,43.8,43.74,43.8,53200.0,41.5341,41.5531,41.4962,41.5531,53200.0
2009-07-23 13:20:00,43.79,43.93,43.79,43.82,82000.0,41.5436,41.6765,41.5436,41.5721,82000.0
2009-07-23 13:25:00,43.82,43.83,43.74,43.75,74300.0,41.5721,41.5816,41.4962,41.5057,74300.0
2009-07-23 13:30:00,43.75,43.8,43.75,43.78,26800.0,41.5057,41.5531,41.5057,41.5341,26800.0
2009-07-23 13:35:00,43.78,43.81,43.78,43.8,136600.0,41.5341,41.5626,41.5341,41.5531,136600.0
2009-07-23 13:40:00,43.8,43.82,43.79,43.82,145100.0,41.5531,41.5721,41.5436,41.5721,145100.0
2009-07-23 13:45:00,43.81,44.01,43.81,44.0,50200.0,41.5626,41.7523,41.5626,41.7429,50200.0
2009-07-23 13:50:00,44.0,44.04,43.99,44.03,235400.0,41.7429,41.7808,41.7334,41.7713,235400.0
2009-07-23 13:55:00,44.02,44.06,43.99,44.0,122100.0,41.7618,41.7998,41.7334,41.7429,122100.0
2009-07-23 14:00:00,44.0,44.05,43.95,43.99,120000.0,41.7429,41.7903,41.6954,41.7334,120000.0
2009-07-23 14:05:00,44.0,44.04,43.96,43.98,44800.0,41.7429,41.7808,41.7049,41.7239,44800.0
2009-07-23 14:10:00,43.98,44.02,43.94,44.01,28300.0,41.7239,41.7618,41.6859,41.7523,28300.0
2009-07-23 14:15:00,44.0,44.02,43.92,43.98,32700.0,41.7429,41.7618,41.667,41.7239,32700.0
2009-07-23 14:20:00,43.97,44.03,43.96,43.99,78500.0,41.7144,41.7713,41.7049,41.7334,78500.0
2009-07-23 14:25:00,44.0,44.01,43.92,43.96,55400.0,41.7429,41.7523,41.667,41.7049,55400.0
2009-07-23 14:30:00,43.96,44.0,43.92,43.99,41600.0,41.7049,41.7429,41.667,41.7334,41600.0
2009-07-23 14:35:00,44.0,44.04,43.95,43.95,47900.0,41.7429,41.7808,41.6954,41.6954,47900.0
2009-07-23 14:40:00,43.94,44.0,43.93,43.99,130300.0,41.6859,41.7429,41.6765,41.7334,130300.0
2009-07-23 14:45:00,43.99,44.0,43.96,43.98,102400.0,41.7334,41.7429,41.7049,41.7239,102400.0
2009-07-23 14:50:00,43.98,44.0,43.97,43.99,26000.0,41.7239,41.7429,41.7144,41.7334,26000.0
2009-07-23 14:55:00,43.98,43.99,43.87,43.94,61000.0,41.7239,41.7334,41.6195,41.6859,61000.0
2009-07-23 15:00:00,43.94,43.99,43.92,43.95,64100.0,41.6859,41.7334,41.667,41.6954,64100.0
2009-07-23 15:05:00,43.95,43.97,43.77,43.79,221800.0,41.6954,41.7144,41.5247,41.5436,221800.0
2009-07-23 15:10:00,43.78,43.83,43.65,43.83,454400.0,41.5341,41.5816,41.4108,41.5816,454400.0
2009-07-23 15:15:00,43.82,43.83,43.67,43.7,138600.0,41.5721,41.5816,41.4298,41.4582,138600.0
2009-07-23 15:20:00,43.7,43.74,43.6,43.68,126400.0,41.4582,41.4962,41.3634,41.4393,126400.0
2009-07-23 15:25:00,43.67,43.84,43.67,43.74,60900.0,41.4298,41.5911,41.4298,41.4962,60900.0
2009-07-23 15:30:00,43.75,43.75,43.65,43.69,97600.0,41.5057,41.5057,41.4108,41.4488,97600.0
2009-07-23 15:35:00,43.71,43.83,43.64,43.7,182100.0,41.4677,41.5816,41.4013,41.4582,182100.0
2009-07-23 15:40:00,43.71,43.89,43.69,43.88,181900.0,41.4677,41.6385,41.4488,41.629,181900.0
2009-07-23 15:45:00,43.86,43.87,43.66,43.73,146900.0,41.61,41.6195,41.4203,41.4867,146900.0
2009-07-23 15:50:00,43.73,43.85,43.69,43.82,162100.0,41.4867,41.6006,41.4488,41.5721,162100.0
2009-07-23 15:55:00,43.82,43.91,43.78,43.88,312900.0,41.5721,41.6575,41.5341,41.629,312900.0
2009-07-24 09:30:00,43.81,44.52,43.81,44.35,127400.0,41.5626,42.2362,41.5626,42.0749,127400.0
2009-07-24 09:35:00,44.36,44.4,44.03,44.13,96000.0,42.0844,42.1223,41.7713,41.8662,96000.0
2009-07-24 09:40:00,44.13,44.71,44.13,44.53,151600.0,41.8662,42.4164,41.8662,42.2457,151600.0
2009-07-24 09:45:00,44.54,44.63,44.44,44.59,109400.0,42.2552,42.3405,42.1603,42.3026,109400.0
2009-07-24 09:50:00,44.59,44.61,44.51,44.53,37700.0,42.3026,42.3216,42.2267,42.2457,37700.0
2009-07-24 09:55:00,44.53,44.61,44.49,44.6,168400.0,42.2457,42.3216,42.2077,42.3121,168400.0
2009-07-24 10:00:00,44.59,44.6,44.37,44.42,79700.0,42.3026,42.3121,42.0939,42.1413,79700.0
2009-07-24 10:05:00,44.42,44.47,44.22,44.24,50800.0,42.1413,42.1887,41.9516,41.9705,50800.0
2009-07-24 10:10:00,44.24,44.27,44.22,44.23,56100.0,41.9705,41.999,41.9516,41.9611,56100.0
2009-07-24 10:15:00,44.23,44.26,44.19,44.25,98500.0,41.9611,41.9895,41.9231,41.98,98500.0
2009-07-24 10:20:00,44.25,44.25,43.99,44.13,69700.0,41.98,41.98,41.7334,41.8662,69700.0
2009-07-24 10:25:00,44.13,44.13,43.95,44.06,103500.0,41.8662,41.8662,41.6954,41.7998,103500.0
2009-07-24 10:30:00,44.05,44.11,43.99,44.05,50800.0,41.7903,41.8472,41.7334,41.7903,50800.0
2009-07-24 10:35:00,44.06,44.23,44.05,44.21,51700.0,41.7998,41.9611,41.7903,41.9421,51700.0
2009-07-24 10:40:00,44.23,44.28,44.21,44.26,42300.0,41.9611,42.0085,41.9421,41.9895,42300.0
2009-07-24 10:45:00,44.25,44.44,44.25,44.4,61000.0,41.98,42.1603,41.98,42.1223,61000.0
2009-07-24 10:50:00,44.4,44.45,44.32,44.38,36900.0,42.1223,42.1698,42.0464,42.1034,36900.0
2009-07-24 10:55:00,44.39,44.44,44.38,44.41,65500.0,42.1129,42.1603,42.1034,42.1318,65500.0
2009-07-24 11:00:00,44.43,44.5,44.41,44.49,28500.0,42.1508,42.2172,42.1318,42.2077,28500.0
2009-07-24 11:05:00,44.5,44.56,44.44,44.47,47400.0,42.2172,42.2741,42.1603,42.1887,47400.0
2009-07-24 11:10:00,44.5,44.51,44.46,44.5,20000.0,42.2172,42.2267,42.1793,42.2172,20000.0
2009-07-24 11:15:00,44.49,44.5,44.45,44.48,16000.0,42.2077,42.2172,42.1698,42.1982,16000.0
2009-07-24 11:20:00,44.48,44.5,44.47,44.5,55300.0,42.1982,42.2172,42.1887,42.2172,55300.0
2009-07-24 11:25:00,44.5,44.5,44.43,44.49,18300.0,42.2172,42.2172,42.1508,42.2077,18300.0
2009-07-24 11:30:00,44.49,44.5,44.48,44.5,27000.0,42.2077,42.2172,42.1982,42.2172,27000.0
2009-07-24 11:35:00,44.49,44.5,44.46,44.47,57500.0,42.2077,42.2172,42.1793,42.1887,57500.0
2009-07-24 11:40:00,44.46,44.48,44.31,44.31,74900.0,42.1793,42.1982,42.037,42.037,74900.0
2009-07-24 11:45:00,44.33,44.46,44.31,44.43,17600.0,42.0559,42.1793,42.037,42.1508,17600.0
2009-07-24 11:50:00,44.44,44.44,44.4,44.42,26700.0,42.1603,42.1603,42.1223,42.1413,26700.0
2009-07-24 11:55:00,44.42,44.43,44.33,44.38,39100.0,42.1413,42.1508,42.0559,42.1034,39100.0
2009-07-24 12:00:00,44.38,44.41,44.28,44.29,26900.0,42.1034,42.1318,42.0085,42.018,26900.0
2009-07-24 12:05:00,44.29,44.31,44.23,44.3,33100.0,42.018,42.037,41.9611,42.0275,33100.0
2009-07-24 12:10:00,44.29,44.31,44.22,44.25,41500.0,42.018,42.037,41.9516,41.98,41500.0
2009-07-24 12:15:00,44.26,44.28,44.2,44.2,125000.0,41.9895,42.0085,41.9326,41.9326,125000.0
2009-07-24 12:20:00,44.2,44.22,44.1,44.11,44600.0,41.9326,41.9516,41.8377,41.8472,44600.0
2009-07-24 12:25:00,44.11,44.12,44.11,44.12,16400.0,41.8472,41.8567,41.8472,41.8567,16400.0
2009-07-24 12:30:00,44.11,44.12,43.91,43.92,62800.0,41.8472,41.8567,41.6575,41.667,62800.0
2009-07-24 12:35:00,43.92,43.92,43.77,43.78,44300.0,41.667,41.667,41.5247,41.5341,44300.0
2009-07-24 12:40:00,43.78,44.02,43.77,44.0,51300.0,41.5341,41.7618,41.5247,41.7429,51300.0
2009-07-24 12:45:00,43.98,44.03,43.97,43.97,38200.0,41.7239,41.7713,41.7144,41.7144,38200.0
2009-07-24 12:50:00,43.97,44.0,43.78,43.78,47300.0,41.7144,41.7429,41.5341,41.5341,47300.0
2009-07-24 12:55:00,43.78,43.81,43.7,43.75,57000.0,41.5341,41.5626,41.4582,41.5057,57000.0
2009-07-24 13:00:00,43.74,43.78,43.72,43.77,55300.0,41.4962,41.5341,41.4772,41.5247,55300.0
2009-07-24 13:05:00,43.78,43.84,43.74,43.77,44800.0,41.5341,41.5911,41.4962,41.5247,44800.0
2009-07-24 13:10:00,43.76,43.82,43.76,43.78,34600.0,41.5152,41.5721,41.5152,41.5341,34600.0
2009-07-24 13:15:00,43.79,43.79,43.74,43.74,49800.0,41.5436,41.5436,41.4962,41.4962,49800.0
2009-07-24 13:20:00,43.75,43.83,43.73,43.83,44100.0,41.5057,41.5816,41.4867,41.5816,44100.0
2009-07-24 13:25:00,43.84,43.86,43.79,43.79,43200.0,41.5911,41.61,41.5436,41.5436,43200.0
2009-07-24 13:30:00,43.79,44.02,43.79,43.94,100700.0,41.5436,41.7618,41.5436,41.6859,100700.0
2009-07-24 13:35:00,43.94,43.98,43.88,43.98,39200.0,41.6859,41.7239,41.629,41.7239,39200.0
2009-07-24 13:40:00,43.96,44.06,43.84,44.04,69500.0,41.7049,41.7998,41.5911,41.7808,69500.0
2009-07-24 13:45:00,44.05,44.09,43.96,43.98,31400.0,41.7903,41.8282,41.7049,41.7239,31400.0
2009-07-24 13:50:00,43.98,43.98,43.81,43.82,78500.0,41.7239,41.7239,41.5626,41.5721,78500.0
2009-07-24 13:55:00,43.82,43.88,43.82,43.88,22000.0,41.5721,41.629,41.5721,41.629,22000.0
2009-07-24 14:00:00,43.88,43.94,43.87,43.9,39600.0,41.629,41.6859,41.6195,41.648,39600.0
2009-07-24 14:05:00,43.91,44.06,43.9,44.06,108500.0,41.6575,41.7998,41.648,41.7998,108500.0
2009-07-24 14:10:00,44.06,44.12,44.05,44.1,49400.0,41.7998,41.8567,41.7903,41.8377,49400.0
2009-07-24 14:15:00,44.1,44.1,44.07,44.09,38600.0,41.8377,41.8377,41.8093,41.8282,38600.0
2009-07-24 14:20:00,44.09,44.1,43.98,44.0,65100.0,41.8282,41.8377,41.7239,41.7429,65100.0
2009-07-24 14:25:00,44.0,44.01,43.99,44.0,78000.0,41.7429,41.7523,41.7334,41.7429,78000.0
2009-07-24 14:30:00,44.01,44.05,43.99,44.02,25700.0,41.7523,41.7903,41.7334,41.7618,25700.0
2009-07-24 14:35:00,44.03,44.05,44.0,44.04,14900.0,41.7713,41.7903,41.7429,41.7808,14900.0
2009-07-24 14:40:00,44.05,44.08,44.05,44.07,16800.0,41.7903,41.8188,41.7903,41.8093,16800.0
2009-07-24 14:45:00,44.08,44.16,44.07,44.12,30800.0,41.8188,41.8947,41.8093,41.8567,30800.0
2009-07-24 14:50:00,44.11,44.12,44.04,44.1,28100.0,41.8472,41.8567,41.7808,41.8377,28100.0
2009-07-24 14:55:00,44.11,44.14,44.1,44.11,27800.0,41.8472,41.8757,41.8377,41.8472,27800.0
2009-07-24 15:00:00,44.13,44.15,44.06,44.09,32300.0,41.8662,41.8852,41.7998,41.8282,32300.0
2009-07-24 15:05:00,44.1,44.1,44.04,44.07,25600.0,41.8377,41.8377,41.7808,41.8093,25600.0
2009-07-24 15:10:00,44.08,44.12,44.07,44.1,30200.0,41.8188,41.8567,41.8093,41.8377,30200.0
2009-07-24 15:15:00,44.11,44.12,44.05,44.06,23800.0,41.8472,41.8567,41.7903,41.7998,23800.0
2009-07-24 15:20:00,44.07,44.16,44.06,44.11,40700.0,41.8093,41.8947,41.7998,41.8472,40700.0
2009-07-24 15:25:00,44.12,44.18,44.1,44.11,44600.0,41.8567,41.9136,41.8377,41.8472,44600.0
2009-07-24 15:30:00,44.12,44.12,44.05,44.09,51000.0,41.8567,41.8567,41.7903,41.8282,51000.0
2009-07-24 15:35:00,44.1,44.22,44.09,44.2,59300.0,41.8377,41.9516,41.8282,41.9326,59300.0
2009-07-24 15:40:00,44.2,44.25,44.19,44.23,73700.0,41.9326,41.98,41.9231,41.9611,73700.0
2009-07-24 15:45:00,44.23,44.38,44.2,44.37,113200.0,41.9611,42.1034,41.9326,42.0939,113200.0
2009-07-24 15:50:00,44.37,44.42,44.34,44.39,106300.0,42.0939,42.1413,42.0654,42.1129,106300.0
2009-07-24 15:55:00,44.39,44.41,44.36,44.37,90600.0,42.1129,42.1318,42.0844,42.0939,90600.0
2009-07-27 11:15:00,43.82,43.83,43.75,43.76,18500.0,41.5721,41.5816,41.5057,41.5152,18500.0
2009-07-27 11:20:00,43.75,43.94,43.75,43.9,49000.0,41.5057,41.6859,41.5057,41.648,49000.0
2009-07-27 11:25:00,43.89,44.12,43.86,44.08,60800.0,41.6385,41.8567,41.61,41.8188,60800.0
2009-07-27 11:30:00,44.06,44.09,43.96,44.07,24100.0,41.7998,41.8282,41.7049,41.8093,24100.0
2009-07-27 11:35:00,44.07,44.08,43.98,44.01,22800.0,41.8093,41.8188,41.7239,41.7523,22800.0
2009-07-27 11:40:00,44.0,44.11,43.98,44.11,25000.0,41.7429,41.8472,41.7239,41.8472,25000.0
2009-07-27 11:45:00,44.11,44.16,44.09,44.13,17300.0,41.8472,41.8947,41.8282,41.8662,17300.0
2009-07-27 11:50:00,44.12,44.16,44.09,44.1,23000.0,41.8567,41.8947,41.8282,41.8377,23000.0
2009-07-27 11:55:00,44.1,44.1,44.03,44.05,15200.0,41.8377,41.8377,41.7713,41.7903,15200.0
2009-07-27 12:00:00,44.05,44.08,44.03,44.05,18400.0,41.7903,41.8188,41.7713,41.7903,18400.0
2009-07-27 12:05:00,44.06,44.07,44.01,44.02,25300.0,41.7998,41.8093,41.7523,41.7618,25300.0
2009-07-27 12:10:00,44.01,44.02,43.98,44.02,18800.0,41.7523,41.7618,41.7239,41.7618,18800.0
2009-07-27 12:15:00,44.02,44.05,44.01,44.01,9800.0,41.7618,41.7903,41.7523,41.7523,9800.0
2009-07-27 12:20:00,44.01,44.05,44.0,44.03,26200.0,41.7523,41.7903,41.7429,41.7713,26200.0
2009-07-27 12:25:00,44.02,44.02,43.92,43.94,19700.0,41.7618,41.7618,41.667,41.6859,19700.0
2009-07-27 12:30:00,43.93,43.96,43.9,43.9,21300.0,41.6765,41.7049,41.648,41.648,21300.0
2009-07-27 12:35:00,43.91,43.93,43.9,43.93,11900.0,41.6575,41.6765,41.648,41.6765,11900.0
2009-07-27 12:40:00,43.93,43.97,43.92,43.95,94400.0,41.6765,41.7144,41.667,41.6954,94400.0
2009-07-27 12:45:00,43.96,43.96,43.87,43.9,59400.0,41.7049,41.7049,41.6195,41.648,59400.0
2009-07-27 12:50:00,43.9,43.95,43.9,43.93,8900.0,41.648,41.6954,41.648,41.6765,8900.0
2009-07-27 12:55:00,43.93,43.95,43.9,43.9,27500.0,41.6765,41.6954,41.648,41.648,27500.0
2009-07-27 13:00:00,43.9,43.92,43.9,43.9,24000.0,41.648,41.667,41.648,41.648,24000.0
2009-07-27 13:05:00,43.9,43.91,43.89,43.91,18000.0,41.648,41.6575,41.6385,41.6575,18000.0
2009-07-27 13:10:00,43.91,43.95,43.9,43.9,26400.0,41.6575,41.6954,41.648,41.648,26400.0
2009-07-27 13:15:00,43.91,43.92,43.89,43.9,27900.0,41.6575,41.667,41.6385,41.648,27900.0
2009-07-27 13:20:00,43.9,43.9,43.88,43.88,17800.0,41.648,41.648,41.629,41.629,17800.0
2009-07-27 13:25:00,43.88,43.9,43.88,43.9,7400.0,41.629,41.648,41.629,41.648,7400.0
2009-07-27 13:30:00,43.9,43.91,43.89,43.91,24200.0,41.648,41.6575,41.6385,41.6575,24200.0
2009-07-27 13:35:00,43.9,43.91,43.9,43.91,10000.0,41.648,41.6575,41.648,41.6575,10000.0
2009-07-27 13:40:00,43.91,44.0,43.91,43.97,14900.0,41.6575,41.7429,41.6575,41.7144,14900.0
2009-07-27 13:45:00,43.97,44.02,43.97,43.98,12700.0,41.7144,41.7618,41.7144,41.7239,12700.0
2009-07-27 13:50:00,43.97,44.0,43.97,44.0,12000.0,41.7144,41.7429,41.7144,41.7429,12000.0
2009-07-27 13:55:00,43.99,44.0,43.99,44.0,13900.0,41.7334,41.7429,41.7334,41.7429,13900.0
2009-07-27 14:00:00,44.0,44.0,43.99,44.0,9000.0,41.7429,41.7429,41.7334,41.7429,9000.0
2009-07-27 14:05:00,44.0,44.0,43.99,44.0,10600.0,41.7429,41.7429,41.7334,41.7429,10600.0
2009-07-27 14:10:00,44.0,44.0,43.97,43.99,27000.0,41.7429,41.7429,41.7144,41.7334,27000.0
2009-07-27 14:15:00,43.99,44.0,43.97,43.99,46300.0,41.7334,41.7429,41.7144,41.7334,46300.0
2009-07-27 14:20:00,44.0,44.0,43.96,43.96,9600.0,41.7429,41.7429,41.7049,41.7049,9600.0
2009-07-27 14:25:00,43.97,44.0,43.92,44.0,54100.0,41.7144,41.7429,41.667,41.7429,54100.0
2009-07-27 14:30:00,44.01,44.06,44.01,44.04,25100.0,41.7523,41.7998,41.7523,41.7808,25100.0
2009-07-27 14:35:00,44.05,44.09,44.02,44.03,35000.0,41.7903,41.8282,41.7618,41.7713,35000.0
2009-07-27 14:40:00,44.03,44.15,44.03,44.14,29200.0,41.7713,41.8852,41.7713,41.8757,29200.0
2009-07-27 14:45:00,44.14,44.21,44.13,44.2,26500.0,41.8757,41.9421,41.8662,41.9326,26500.0
2009-07-27 14:50:00,44.19,44.21,44.17,44.17,45000.0,41.9231,41.9421,41.9041,41.9041,45000.0
2009-07-27 14:55:00,44.17,44.19,44.16,44.17,15600.0,41.9041,41.9231,41.8947,41.9041,15600.0
2009-07-27 15:00:00,44.18,44.23,44.17,44.2,19000.0,41.9136,41.9611,41.9041,41.9326,19000.0
2009-07-27 15:05:00,44.21,44.21,44.13,44.17,33800.0,41.9421,41.9421,41.8662,41.9041,33800.0
2009-07-27 15:10:00,44.18,44.21,44.16,44.21,32100.0,41.9136,41.9421,41.8947,41.9421,32100.0
2009-07-27 15:15:00,44.2,44.21,44.11,44.12,19300.0,41.9326,41.9421,41.8472,41.8567,19300.0
2009-07-27 15:20:00,44.12,44.16,44.1,44.11,26800.0,41.8567,41.8947,41.8377,41.8472,26800.0
2009-07-27 15:25:00,44.1,44.17,44.09,44.15,29100.0,41.8377,41.9041,41.8282,41.8852,29100.0
2009-07-27 15:30:00,44.15,44.17,44.13,44.13,34500.0,41.8852,41.9041,41.8662,41.8662,34500.0
2009-07-27 15:35:00,44.13,44.15,44.1,44.13,32900.0,41.8662,41.8852,41.8377,41.8662,32900.0
2009-07-27 15:40:00,44.13,44.18,44.12,44.17,47900.0,41.8662,41.9136,41.8567,41.9041,47900.0
2009-07-27 15:45:00,44.16,44.16,44.12,44.15,42400.0,41.8947,41.8947,41.8567,41.8852,42400.0
2009-07-27 15:50:00,44.16,44.22,44.15,44.21,64300.0,41.8947,41.9516,41.8852,41.9421,64300.0
2009-07-27 15:55:00,44.21,44.33,44.21,44.33,147800.0,41.9421,42.0559,41.9421,42.0559,147800.0
2009-07-28 09:30:00,44.13,44.15,43.92,44.04,40900.0,41.8662,41.8852,41.667,41.7808,40900.0
2009-07-28 09:35:00,44.04,44.37,44.01,44.27,51500.0,41.7808,42.0939,41.7523,41.999,51500.0
2009-07-28 09:40:00,44.29,44.6,44.29,44.5,117300.0,42.018,42.3121,42.018,42.2172,117300.0
2009-07-28 09:45:00,44.54,44.57,44.47,44.54,100700.0,42.2552,42.2836,42.1887,42.2552,100700.0
2009-07-28 09:50:00,44.54,44.63,44.53,44.6,35900.0,42.2552,42.3405,42.2457,42.3121,35900.0
2009-07-28 09:55:00,44.61,44.61,44.39,44.55,57500.0,42.3216,42.3216,42.1129,42.2646,57500.0
2009-07-28 10:00:00,44.53,44.53,44.23,44.38,38800.0,42.2457,42.2457,41.9611,42.1034,38800.0
2009-07-28 10:05:00,44.36,44.42,44.32,44.42,12800.0,42.0844,42.1413,42.0464,42.1413,12800.0
2009-07-28 10:10:00,44.41,44.43,44.3,44.33,22300.0,42.1318,42.1508,42.0275,42.0559,22300.0
2009-07-28 10:15:00,44.34,44.42,44.26,44.41,35500.0,42.0654,42.1413,41.9895,42.1318,35500.0
2009-07-28 10:20:00,44.41,44.42,44.37,44.37,21700.0,42.1318,42.1413,42.0939,42.0939,21700.0
2009-07-28 10:25:00,44.36,44.42,44.33,44.37,22400.0,42.0844,42.1413,42.0559,42.0939,22400.0
2009-07-28 10:30:00,44.36,44.4,44.32,44.32,14600.0,42.0844,42.1223,42.0464,42.0464,14600.0
2009-07-28 10:35:00,44.31,44.41,44.3,44.39,14000.0,42.037,42.1318,42.0275,42.1129,14000.0
2009-07-28 10:40:00,44.39,44.42,44.35,44.38,23700.0,42.1129,42.1413,42.0749,42.1034,23700.0
2009-07-28 10:45:00,44.38,44.39,44.31,44.37,18500.0,42.1034,42.1129,42.037,42.0939,18500.0
2009-07-28 10:50:00,44.37,44.37,44.33,44.34,14800.0,42.0939,42.0939,42.0559,42.0654,14800.0
2009-07-28 10:55:00,44.35,44.36,44.34,44.35,9000.0,42.0749,42.0844,42.0654,42.0749,9000.0
2009-07-28 11:00:00,44.34,44.36,44.31,44.31,39700.0,42.0654,42.0844,42.037,42.037,39700.0
2009-07-28 11:05:00,44.32,44.35,44.31,44.33,55500.0,42.0464,42.0749,42.037,42.0559,55500.0
2009-07-28 11:10:00,44.33,44.34,44.25,44.3,38300.0,42.0559,42.0654,41.98,42.0275,38300.0
2009-07-28 11:15:00,44.29,44.3,44.24,44.24,24200.0,42.018,42.0275,41.9705,41.9705,24200.0
2009-07-28 11:20:00,44.24,44.25,44.23,44.24,31500.0,41.9705,41.98,41.9611,41.9705,31500.0
2009-07-28 11:25:00,44.23,44.24,44.17,44.19,34600.0,41.9611,41.9705,41.9041,41.9231,34600.0
2009-07-28 11:30:00,44.19,44.2,44.04,44.07,54800.0,41.9231,41.9326,41.7808,41.8093,54800.0
2009-07-28 11:35:00,44.07,44.07,43.98,43.99,61900.0,41.8093,41.8093,41.7239,41.7334,61900.0
2009-07-28 11:40:00,43.99,44.01,43.85,43.87,44000.0,41.7334,41.7523,41.6006,41.6195,44000.0
2009-07-28 11:45:00,43.86,43.92,43.86,43.89,19500.0,41.61,41.667,41.61,41.6385,19500.0
2009-07-28 11:50:00,43.9,43.96,43.89,43.94,71700.0,41.648,41.7049,41.6385,41.6859,71700.0
2009-07-28 11:55:00,43.94,44.03,43.91,44.02,36200.0,41.6859,41.7713,41.6575,41.7618,36200.0
2009-07-28 12:00:00,44.03,44.03,43.99,44.0,17600.0,41.7713,41.7713,41.7334,41.7429,17600.0
2009-07-28 12:05:00,44.0,44.0,43.96,43.99,33600.0,41.7429,41.7429,41.7049,41.7334,33600.0
2009-07-28 12:10:00,43.97,43.99,43.93,43.96,21400.0,41.7144,41.7334,41.6765,41.7049,21400.0
2009-07-28 12:15:00,43.97,43.98,43.93,43.94,13700.0,41.7144,41.7239,41.6765,41.6859,13700.0
2009-07-28 12:20:00,43.94,43.95,43.88,43.93,17500.0,41.6859,41.6954,41.629,41.6765,17500.0
2009-07-28 12:25:00,43.93,43.95,43.89,43.9,14100.0,41.6765,41.6954,41.6385,41.648,14100.0
2009-07-28 12:30:00,43.9,43.91,43.89,43.9,14200.0,41.648,41.6575,41.6385,41.648,14200.0
2009-07-28 12:35:00,43.9,43.92,43.9,43.91,13500.0,41.648,41.667,41.648,41.6575,13500.0
2009-07-28 12:40:00,43.92,43.93,43.91,43.92,8200.0,41.667,41.6765,41.6575,41.667,8200.0
2009-07-28 12:45:00,43.92,43.98,43.92,43.96,14100.0,41.667,41.7239,41.667,41.7049,14100.0
2009-07-28 12:50:00,43.95,43.96,43.91,43.92,15100.0,41.6954,41.7049,41.6575,41.667,15100.0
2009-07-28 12:55:00,43.93,43.94,43.91,43.94,6900.0,41.6765,41.6859,41.6575,41.6859,6900.0
2009-07-28 13:00:00,43.94,43.96,43.87,43.88,27300.0,41.6859,41.7049,41.6195,41.629,27300.0
2009-07-28 13:05:00,43.88,43.91,43.81,43.9,66400.0,41.629,41.6575,41.5626,41.648,66400.0
2009-07-28 13:10:00,43.9,44.04,43.9,44.03,31100.0,41.648,41.7808,41.648,41.7713,31100.0
2009-07-28 13:15:00,44.03,44.08,44.02,44.07,37600.0,41.7713,41.8188,41.7618,41.8093,37600.0
2009-07-28 13:20:00,44.06,44.19,44.06,44.19,26200.0,41.7998,41.9231,41.7998,41.9231,26200.0
2009-07-28 13:25:00,44.18,44.19,44.12,44.16,20900.0,41.9136,41.9231,41.8567,41.8947,20900.0
2009-07-28 13:30:00,44.17,44.2,44.09,44.09,25600.0,41.9041,41.9326,41.8282,41.8282,25600.0
2009-07-28 13:35:00,44.08,44.1,44.06,44.08,24800.0,41.8188,41.8377,41.7998,41.8188,24800.0
2009-07-28 13:40:00,44.08,44.1,44.08,44.08,15800.0,41.8188,41.8377,41.8188,41.8188,15800.0
2009-07-28 13:45:00,44.1,44.18,44.08,44.16,39400.0,41.8377,41.9136,41.8188,41.8947,39400.0
2009-07-28 13:50:00,44.15,44.2,44.13,44.2,16300.0,41.8852,41.9326,41.8662,41.9326,16300.0
2009-07-28 13:55:00,44.18,44.3,44.18,44.27,27600.0,41.9136,42.0275,41.9136,41.999,27600.0
2009-07-28 14:00:00,44.27,44.28,44.22,44.27,17100.0,41.999,42.0085,41.9516,41.999,17100.0
2009-07-28 14:05:00,44.27,44.28,44.26,44.27,24700.0,41.999,42.0085,41.9895,41.999,24700.0
2009-07-28 14:10:00,44.28,44.36,44.28,44.33,32400.0,42.0085,42.0844,42.0085,42.0559,32400.0
2009-07-28 14:15:00,44.33,44.35,44.32,44.33,25500.0,42.0559,42.0749,42.0464,42.0559,25500.0
2009-07-28 14:20:00,44.33,44.37,44.33,44.36,24900.0,42.0559,42.0939,42.0559,42.0844,24900.0
2009-07-28 14:25:00,44.37,44.41,44.34,44.35,23000.0,42.0939,42.1318,42.0654,42.0749,23000.0
2009-07-28 14:30:00,44.35,44.5,44.35,44.48,44700.0,42.0749,42.2172,42.0749,42.1982,44700.0
2009-07-28 14:35:00,44.48,44.48,44.42,44.42,19300.0,42.1982,42.1982,42.1413,42.1413,19300.0
2009-07-28 14:40:00,44.42,44.49,44.32,44.32,23400.0,42.1413,42.2077,42.0464,42.0464,23400.0
2009-07-28 14:45:00,44.31,44.41,44.29,44.4,33700.0,42.037,42.1318,42.018,42.1223,33700.0
2009-07-28 14:50:00,44.39,44.39,44.32,44.33,15400.0,42.1129,42.1129,42.0464,42.0559,15400.0
2009-07-28 14:55:00,44.33,44.36,44.3,44.32,24200.0,42.0559,42.0844,42.0275,42.0464,24200.0
2009-07-28 15:00:00,44.34,44.34,44.26,44.29,26500.0,42.0654,42.0654,41.9895,42.018,26500.0
2009-07-28 15:05:00,44.29,44.3,44.23,44.24,30900.0,42.018,42.0275,41.9611,41.9705,30900.0
2009-07-28 15:10:00,44.24,44.32,44.2,44.31,43500.0,41.9705,42.0464,41.9326,42.037,43500.0
2009-07-28 15:15:00,44.31,44.35,44.26,44.26,24100.0,42.037,42.0749,41.9895,41.9895,24100.0
2009-07-28 15:20:00,44.27,44.32,44.21,44.29,31200.0,41.999,42.0464,41.9421,42.018,31200.0
2009-07-28 15:25:00,44.28,44.3,44.24,44.28,31100.0,42.0085,42.0275,41.9705,42.0085,31100.0
2009-07-28 15:30:00,44.3,44.3,44.16,44.29,64600.0,42.0275,42.0275,41.8947,42.018,64600.0
2009-07-28 15:35:00,44.3,44.34,44.28,44.31,34300.0,42.0275,42.0654,42.0085,42.037,34300.0
2009-07-28 15:40:00,44.3,44.39,44.28,44.38,49300.0,42.0275,42.1129,42.0085,42.1034,49300.0
2009-07-28 15:45:00,44.38,44.41,44.34,44.35,47000.0,42.1034,42.1318,42.0654,42.0749,47000.0
2009-07-28 15:50:00,44.35,44.35,44.26,44.26,63200.0,42.0749,42.0749,41.9895,41.9895,63200.0
2009-07-28 15:55:00,44.26,44.35,44.26,44.32,105000.0,41.9895,42.0749,41.9895,42.0464,105000.0
2009-07-29 09:30:00,44.27,44.5,44.11,44.46,56000.0,41.999,42.2172,41.8472,42.1793,56000.0
2009-07-29 09:35:00,44.46,44.76,44.41,44.7,85000.0,42.1793,42.4639,42.1318,42.407,85000.0
2009-07-29 09:40:00,44.71,44.8,44.69,44.76,47100.0,42.4164,42.5018,42.3975,42.4639,47100.0
2009-07-29 09:45:00,44.76,44.99,44.76,44.93,99500.0,42.4639,42.6821,42.4639,42.6252,99500.0
2009-07-29 09:50:00,44.94,45.04,44.94,45.0,139600.0,42.6346,42.7295,42.6346,42.6916,139600.0
2009-07-29 09:55:00,45.0,45.26,45.0,45.18,75600.0,42.6916,42.9382,42.6916,42.8623,75600.0
2009-07-29 10:00:00,45.17,45.32,45.17,45.32,65200.0,42.8528,42.9951,42.8528,42.9951,65200.0
2009-07-29 10:05:00,45.32,45.38,45.26,45.27,77300.0,42.9951,43.0521,42.9382,42.9477,77300.0
2009-07-29 10:10:00,45.27,45.42,45.23,45.41,203000.0,42.9477,43.09,42.9098,43.0805,203000.0
2009-07-29 10:15:00,45.41,45.5,45.41,45.49,76600.0,43.0805,43.1659,43.0805,43.1564,76600.0
2009-07-29 10:20:00,45.49,45.53,45.42,45.51,106400.0,43.1564,43.1944,43.09,43.1754,106400.0
2009-07-29 10:25:00,45.52,45.53,45.44,45.47,112000.0,43.1849,43.1944,43.109,43.1375,112000.0
2009-07-29 10:30:00,45.48,45.49,45.36,45.36,107300.0,43.1469,43.1564,43.0331,43.0331,107300.0
2009-07-29 10:35:00,45.34,45.38,45.24,45.26,159400.0,43.0141,43.0521,42.9192,42.9382,159400.0
2009-07-29 10:40:00,45.26,45.35,45.23,45.3,73800.0,42.9382,43.0236,42.9098,42.9762,73800.0
2009-07-29 10:45:00,45.3,45.31,45.2,45.25,105600.0,42.9762,42.9857,42.8813,42.9287,105600.0
2009-07-29 10:50:00,45.26,45.41,45.25,45.41,74000.0,42.9382,43.0805,42.9287,43.0805,74000.0
2009-07-29 10:55:00,45.41,45.5,45.38,45.41,240100.0,43.0805,43.1659,43.0521,43.0805,240100.0
2009-07-29 11:00:00,45.42,45.48,45.33,45.4,197800.0,43.09,43.1469,43.0046,43.071,197800.0
2009-07-29 11:05:00,45.4,45.45,45.37,45.41,65100.0,43.071,43.1185,43.0426,43.0805,65100.0
2009-07-29 11:10:00,45.41,45.42,45.35,45.36,35000.0,43.0805,43.09,43.0236,43.0331,35000.0
2009-07-29 11:15:00,45.35,45.38,45.29,45.37,35500.0,43.0236,43.0521,42.9667,43.0426,35500.0
2009-07-29 11:20:00,45.38,45.41,45.24,45.24,39100.0,43.0521,43.0805,42.9192,42.9192,39100.0
2009-07-29 11:25:00,45.24,45.25,45.17,45.2,37200.0,42.9192,42.9287,42.8528,42.8813,37200.0
2009-07-29 11:30:00,45.2,45.24,45.19,45.22,35600.0,42.8813,42.9192,42.8718,42.9003,35600.0
2009-07-29 11:35:00,45.21,45.28,45.21,45.24,18900.0,42.8908,42.9572,42.8908,42.9192,18900.0
2009-07-29 11:40:00,45.24,45.29,45.2,45.28,26200.0,42.9192,42.9667,42.8813,42.9572,26200.0
2009-07-29 11:45:00,45.29,45.33,45.24,45.31,43700.0,42.9667,43.0046,42.9192,42.9857,43700.0
2009-07-29 11:50:00,45.31,45.4,45.31,45.4,29200.0,42.9857,43.071,42.9857,43.071,29200.0
2009-07-29 11:55:00,45.4,45.45,45.39,45.44,20200.0,43.071,43.1185,43.0616,43.109,20200.0
2009-07-29 12:00:00,45.45,45.45,45.41,45.44,22000.0,43.1185,43.1185,43.0805,43.109,22000.0
2009-07-29 12:05:00,45.44,45.45,45.41,45.44,41200.0,43.109,43.1185,43.0805,43.109,41200.0
2009-07-29 12:10:00,45.45,45.45,45.42,45.43,17800.0,43.1185,43.1185,43.09,43.0995,17800.0
2009-07-29 12:15:00,45.43,45.47,45.42,45.44,100500.0,43.0995,43.1375,43.09,43.109,100500.0
2009-07-29 12:20:00,45.45,45.45,45.44,45.44,25200.0,43.1185,43.1185,43.109,43.109,25200.0
2009-07-29 12:25:00,45.45,45.48,45.44,45.45,32000.0,43.1185,43.1469,43.109,43.1185,32000.0
2009-07-29 12:30:00,45.45,45.45,45.44,45.44,19300.0,43.1185,43.1185,43.109,43.109,19300.0
2009-07-29 12:35:00,45.44,45.51,45.44,45.5,34800.0,43.109,43.1754,43.109,43.1659,34800.0
2009-07-29 12:40:00,45.51,45.54,45.47,45.47,27000.0,43.1754,43.2039,43.1375,43.1375,27000.0
2009-07-29 12:45:00,45.48,45.64,45.47,45.62,232000.0,43.1469,43.2987,43.1375,43.2798,232000.0
2009-07-29 12:50:00,45.64,45.66,45.61,45.66,20100.0,43.2987,43.3177,43.2703,43.3177,20100.0
2009-07-29 12:55:00,45.66,45.75,45.66,45.7,55300.0,43.3177,43.4031,43.3177,43.3557,55300.0
2009-07-29 13:00:00,45.69,45.72,45.66,45.72,91800.0,43.3462,43.3746,43.3177,43.3746,91800.0
2009-07-29 13:05:00,45.72,45.75,45.7,45.71,43700.0,43.3746,43.4031,43.3557,43.3651,43700.0
2009-07-29 13:10:00,45.71,45.8,45.7,45.71,81400.0,43.3651,43.4505,43.3557,43.3651,81400.0
2009-07-29 13:15:00,45.71,45.76,45.7,45.74,38200.0,43.3651,43.4126,43.3557,43.3936,38200.0
2009-07-29 13:20:00,45.74,45.77,45.7,45.7,30900.0,43.3936,43.4221,43.3557,43.3557,30900.0
2009-07-29 13:25:00,45.7,45.71,45.63,45.7,77500.0,43.3557,43.3651,43.2892,43.3557,77500.0
2009-07-29 13:30:00,45.71,45.73,45.54,45.54,65900.0,43.3651,43.3841,43.2039,43.2039,65900.0
2009-07-29 13:35:00,45.56,45.56,45.48,45.5,63900.0,43.2228,43.2228,43.1469,43.1659,63900.0
2009-07-29 13:40:00,45.49,45.5,45.42,45.44,46600.0,43.1564,43.1659,43.09,43.109,46600.0
2009-07-29 13:45:00,45.44,45.5,45.43,45.44,31000.0,43.109,43.1659,43.0995,43.109,31000.0
2009-07-29 13:50:00,45.44,45.5,45.39,45.5,24700.0,43.109,43.1659,43.0616,43.1659,24700.0
2009-07-29 13:55:00,45.48,45.51,45.48,45.49,39100.0,43.1469,43.1754,43.1469,43.1564,39100.0
2009-07-29 14:00:00,45.5,45.51,45.4,45.43,40200.0,43.1659,43.1754,43.071,43.0995,40200.0
2009-07-29 14:05:00,45.42,45.43,45.34,45.35,22500.0,43.09,43.0995,43.0141,43.0236,22500.0
2009-07-29 14:10:00,45.35,45.41,45.35,45.39,30600.0,43.0236,43.0805,43.0236,43.0616,30600.0
2009-07-29 14:15:00,45.4,45.46,45.38,45.42,32000.0,43.071,43.128,43.0521,43.09,32000.0
2009-07-29 14:20:00,45.42,45.42,45.4,45.41,20300.0,43.09,43.09,43.071,43.0805,20300.0
2009-07-29 14:25:00,45.42,45.62,45.41,45.59,37800.0,43.09,43.2798,43.0805,43.2513,37800.0
2009-07-29 14:30:00,45.6,45.61,45.56,45.59,26300.0,43.2608,43.2703,43.2228,43.2513,26300.0
2009-07-29 14:35:00,45.6,45.6,45.56,45.57,34400.0,43.2608,43.2608,43.2228,43.2323,34400.0
2009-07-29 14:40:00,45.57,45.59,45.5,45.5,42400.0,43.2323,43.2513,43.1659,43.1659,42400.0
2009-07-29 14:45:00,45.49,45.5,45.39,45.4,54100.0,43.1564,43.1659,43.0616,43.071,54100.0
2009-07-29 14:50:00,45.4,45.41,45.34,45.36,81900.0,43.071,43.0805,43.0141,43.0331,81900.0
2009-07-29 14:55:00,45.36,45.38,45.28,45.28,43100.0,43.0331,43.0521,42.9572,42.9572,43100.0
2009-07-29 15:00:00,45.28,45.36,45.25,45.35,66000.0,42.9572,43.0331,42.9287,43.0236,66000.0
2009-07-29 15:05:00,45.36,45.4,45.32,45.33,47200.0,43.0331,43.071,42.9951,43.0046,47200.0
2009-07-29 15:10:00,45.33,45.41,45.33,45.41,83500.0,43.0046,43.0805,43.0046,43.0805,83500.0
2009-07-29 15:15:00,45.4,45.41,45.34,45.35,40000.0,43.071,43.0805,43.0141,43.0236,40000.0
2009-07-29 15:20:00,45.34,45.36,45.32,45.32,68300.0,43.0141,43.0331,42.9951,42.9951,68300.0
2009-07-29 15:25:00,45.33,45.34,45.28,45.3,51000.0,43.0046,43.0141,42.9572,42.9762,51000.0
2009-07-29 15:30:00,45.3,45.32,45.26,45.27,49800.0,42.9762,42.9951,42.9382,42.9477,49800.0
2009-07-29 15:35:00,45.27,45.44,45.27,45.35,115400.0,42.9477,43.109,42.9477,43.0236,115400.0
2009-07-29 15:40:00,45.36,45.41,45.35,45.38,103700.0,43.0331,43.0805,43.0236,43.0521,103700.0
2009-07-29 15:45:00,45.38,45.4,45.34,45.4,104900.0,43.0521,43.071,43.0141,43.071,104900.0
2009-07-29 15:50:00,45.4,45.4,45.31,45.33,86400.0,43.071,43.071,42.9857,43.0046,86400.0
2009-07-29 15:55:00,45.33,45.45,45.32,45.44,125000.0,43.0046,43.1185,42.9951,43.109,125000.0
2009-07-30 09:30:00,45.75,45.95,44.51,45.38,83200.0,43.4031,43.5928,42.2267,43.0521,83200.0
2009-07-30 09:35:00,45.39,45.79,45.36,45.6,44500.0,43.0616,43.441,43.0331,43.2608,44500.0
2009-07-30 09:40:00,45.62,45.88,45.5,45.63,45400.0,43.2798,43.5264,43.1659,43.2892,45400.0
2009-07-30 09:45:00,45.61,45.62,45.35,45.41,35400.0,43.2703,43.2798,43.0236,43.0805,35400.0
2009-07-30 09:50:00,45.39,45.51,45.32,45.51,41100.0,43.0616,43.1754,42.9951,43.1754,41100.0
2009-07-30 09:55:00,45.52,45.6,45.34,45.41,53500.0,43.1849,43.2608,43.0141,43.0805,53500.0
2009-07-30 10:00:00,45.42,45.54,45.42,45.48,88500.0,43.09,43.2039,43.09,43.1469,88500.0
2009-07-30 10:05:00,45.48,45.53,45.48,45.52,60900.0,43.1469,43.1944,43.1469,43.1849,60900.0
2009-07-30 10:10:00,45.51,45.55,45.47,45.51,85900.0,43.1754,43.2133,43.1375,43.1754,85900.0
2009-07-30 10:15:00,45.5,45.51,45.47,45.49,22800.0,43.1659,43.1754,43.1375,43.1564,22800.0
2009-07-30 10:20:00,45.5,45.51,45.42,45.47,33000.0,43.1659,43.1754,43.09,43.1375,33000.0
2009-07-30 10:25:00,45.48,45.5,45.4,45.41,37700.0,43.1469,43.1659,43.071,43.0805,37700.0
2009-07-30 10:30:00,45.4,45.54,45.35,45.53,44500.0,43.071,43.2039,43.0236,43.1944,44500.0
2009-07-30 10:35:00,45.52,45.54,45.37,45.39,45800.0,43.1849,43.2039,43.0426,43.0616,45800.0
2009-07-30 10:40:00,45.39,45.47,45.38,45.47,64100.0,43.0616,43.1375,43.0521,43.1375,64100.0
2009-07-30 10:45:00,45.47,45.67,45.47,45.64,24900.0,43.1375,43.3272,43.1375,43.2987,24900.0
2009-07-30 10:50:00,45.64,45.65,45.51,45.54,42600.0,43.2987,43.3082,43.1754,43.2039,42600.0
2009-07-30 10:55:00,45.54,45.67,45.54,45.66,88800.0,43.2039,43.3272,43.2039,43.3177,88800.0
2009-07-30 11:00:00,45.66,45.67,45.62,45.66,52300.0,43.3177,43.3272,43.2798,43.3177,52300.0
2009-07-30 11:05:00,45.66,45.72,45.66,45.68,38400.0,43.3177,43.3746,43.3177,43.3367,38400.0
2009-07-30 11:10:00,45.69,45.76,45.68,45.71,34000.0,43.3462,43.4126,43.3367,43.3651,34000.0
2009-07-30 11:15:00,45.72,45.82,45.72,45.82,64900.0,43.3746,43.4695,43.3746,43.4695,64900.0
2009-07-30 11:20:00,45.81,45.91,45.8,45.89,61300.0,43.46,43.5549,43.4505,43.5359,61300.0
2009-07-30 11:25:00,45.89,45.98,45.88,45.91,51100.0,43.5359,43.6213,43.5264,43.5549,51100.0
2009-07-30 11:30:00,45.91,45.96,45.89,45.92,91300.0,43.5549,43.6023,43.5359,43.5644,91300.0
2009-07-30 11:35:00,45.93,45.96,45.83,45.84,46900.0,43.5739,43.6023,43.479,43.4885,46900.0
2009-07-30 11:40:00,45.84,45.85,45.82,45.85,26300.0,43.4885,43.498,43.4695,43.498,26300.0
2009-07-30 11:45:00,45.83,45.86,45.82,45.85,25000.0,43.479,43.5074,43.4695,43.498,25000.0
2009-07-30 11:50:00,45.85,45.85,45.75,45.78,23100.0,43.498,43.498,43.4031,43.4315,23100.0
2009-07-30 11:55:00,45.76,45.8,45.74,45.75,22300.0,43.4126,43.4505,43.3936,43.4031,22300.0
2009-07-30 12:00:00,45.76,45.78,45.75,45.78,54400.0,43.4126,43.4315,43.4031,43.4315,54400.0
2009-07-30 12:05:00,45.78,45.86,45.72,45.74,62800.0,43.4315,43.5074,43.3746,43.3936,62800.0
2009-07-30 12:10:00,45.73,45.8,45.72,45.77,24100.0,43.3841,43.4505,43.3746,43.4221,24100.0
2009-07-30 12:15:00,45.77,45.79,45.72,45.77,32700.0,43.4221,43.441,43.3746,43.4221,32700.0
2009-07-30 12:20:00,45.77,45.79,45.72,45.73,16600.0,43.4221,43.441,43.3746,43.3841,16600.0
2009-07-30 12:25:00,45.72,45.74,45.66,45.66,18100.0,43.3746,43.3936,43.3177,43.3177,18100.0
2009-07-30 12:30:00,45.66,45.82,45.66,45.8,37600.0,43.3177,43.4695,43.3177,43.4505,37600.0
2009-07-30 12:35:00,45.82,45.85,45.79,45.83,29000.0,43.4695,43.498,43.441,43.479,29000.0
2009-07-30 12:40:00,45.85,45.88,45.83,45.88,22300.0,43.498,43.5264,43.479,43.5264,22300.0
2009-07-30 12:45:00,45.86,45.94,45.86,45.93,37300.0,43.5074,43.5833,43.5074,43.5739,37300.0
2009-07-30 12:50:00,45.94,45.97,45.89,45.89,36800.0,43.5833,43.6118,43.5359,43.5359,36800.0
2009-07-30 12:55:00,45.9,45.9,45.85,45.85,24200.0,43.5454,43.5454,43.498,43.498,24200.0
2009-07-30 13:00:00,45.85,45.85,45.8,45.8,40900.0,43.498,43.498,43.4505,43.4505,40900.0
2009-07-30 13:05:00,45.8,45.85,45.78,45.81,29700.0,43.4505,43.498,43.4315,43.46,29700.0
2009-07-30 13:10:00,45.82,45.85,45.8,45.83,32300.0,43.4695,43.498,43.4505,43.479,32300.0
2009-07-30 13:15:00,45.83,45.85,45.78,45.81,76000.0,43.479,43.498,43.4315,43.46,76000.0
2009-07-30 13:20:00,45.81,45.89,45.81,45.87,26000.0,43.46,43.5359,43.46,43.5169,26000.0
2009-07-30 13:25:00,45.87,45.88,45.77,45.81,80800.0,43.5169,43.5264,43.4221,43.46,80800.0
2009-07-30 13:30:00,45.81,45.85,45.79,45.81,18200.0,43.46,43.498,43.441,43.46,18200.0
2009-07-30 13:35:00,45.81,45.84,45.8,45.83,29700.0,43.46,43.4885,43.4505,43.479,29700.0
2009-07-30 13:40:00,45.83,45.89,45.83,45.87,32000.0,43.479,43.5359,43.479,43.5169,32000.0
2009-07-30 13:45:00,45.88,45.89,45.86,45.86,180400.0,43.5264,43.5359,43.5074,43.5074,180400.0
2009-07-30 13:50:00,45.86,45.91,45.82,45.85,54200.0,43.5074,43.5549,43.4695,43.498,54200.0
2009-07-30 13:55:00,45.86,45.86,45.79,45.81,57000.0,43.5074,43.5074,43.441,43.46,57000.0
2009-07-30 14:00:00,45.81,45.81,45.78,45.8,22000.0,43.46,43.46,43.4315,43.4505,22000.0
2009-07-30 14:05:00,45.79,45.84,45.79,45.8,45800.0,43.441,43.4885,43.441,43.4505,45800.0
2009-07-30 14:10:00,45.8,45.83,45.8,45.81,27700.0,43.4505,43.479,43.4505,43.46,27700.0
2009-07-30 14:15:00,45.8,45.83,45.8,45.81,23000.0,43.4505,43.479,43.4505,43.46,23000.0
2009-07-30 14:20:00,45.81,45.82,45.78,45.78,33500.0,43.46,43.4695,43.4315,43.4315,33500.0
2009-07-30 14:25:00,45.79,45.81,45.76,45.81,24700.0,43.441,43.46,43.4126,43.46,24700.0
2009-07-30 14:30:00,45.81,45.81,45.75,45.78,21000.0,43.46,43.46,43.4031,43.4315,21000.0
2009-07-30 14:35:00,45.78,45.83,45.77,45.81,16600.0,43.4315,43.479,43.4221,43.46,16600.0
2009-07-30 14:40:00,45.81,45.86,45.81,45.86,13300.0,43.46,43.5074,43.46,43.5074,13300.0
2009-07-30 14:45:00,45.85,45.85,45.78,45.78,12500.0,43.498,43.498,43.4315,43.4315,12500.0
2009-07-30 14:50:00,45.77,45.86,45.77,45.85,46700.0,43.4221,43.5074,43.4221,43.498,46700.0
2009-07-30 14:55:00,45.85,45.88,45.83,45.85,36500.0,43.498,43.5264,43.479,43.498,36500.0
2009-07-30 15:00:00,45.84,45.9,45.84,45.87,29100.0,43.4885,43.5454,43.4885,43.5169,29100.0
2009-07-30 15:05:00,45.88,45.9,45.88,45.9,24900.0,43.5264,43.5454,43.5264,43.5454,24900.0
2009-07-30 15:10:00,45.89,45.9,45.89,45.9,19900.0,43.5359,43.5454,43.5359,43.5454,19900.0
2009-07-30 15:15:00,45.89,45.92,45.87,45.89,27600.0,43.5359,43.5644,43.5169,43.5359,27600.0
2009-07-30 15:20:00,45.88,45.92,45.88,45.88,29200.0,43.5264,43.5644,43.5264,43.5264,29200.0
2009-07-30 15:25:00,45.88,45.89,45.8,45.86,59900.0,43.5264,43.5359,43.4505,43.5074,59900.0
2009-07-30 15:30:00,45.85,45.87,45.8,45.8,58700.0,43.498,43.5169,43.4505,43.4505,58700.0
2009-07-30 15:35:00,45.78,45.79,45.65,45.72,73700.0,43.4315,43.441,43.3082,43.3746,73700.0
2009-07-30 15:40:00,45.71,45.72,45.52,45.58,89200.0,43.3651,43.3746,43.1849,43.2418,89200.0
2009-07-30 15:45:00,45.58,45.65,45.55,45.61,85200.0,43.2418,43.3082,43.2133,43.2703,85200.0
2009-07-30 15:50:00,45.62,45.66,45.51,45.51,65300.0,43.2798,43.3177,43.1754,43.1754,65300.0
2009-07-30 15:55:00,45.52,45.6,45.47,45.52,130800.0,43.1849,43.2608,43.1375,43.1849,130800.0
2009-07-31 09:30:00,45.28,45.78,45.28,45.62,67800.0,42.9572,43.4315,42.9572,43.2798,67800.0
2009-07-31 09:35:00,45.62,45.74,45.51,45.69,59900.0,43.2798,43.3936,43.1754,43.3462,59900.0
2009-07-31 09:40:00,45.69,45.95,45.64,45.87,55500.0,43.3462,43.5928,43.2987,43.5169,55500.0
2009-07-31 09:45:00,45.86,45.98,45.84,45.93,35600.0,43.5074,43.6213,43.4885,43.5739,35600.0
2009-07-31 09:50:00,45.94,45.95,45.78,45.88,26800.0,43.5833,43.5928,43.4315,43.5264,26800.0
2009-07-31 09:55:00,45.86,45.86,45.54,45.65,44300.0,43.5074,43.5074,43.2039,43.3082,44300.0
2009-07-31 10:00:00,45.65,45.65,45.51,45.54,61300.0,43.3082,43.3082,43.1754,43.2039,61300.0
2009-07-31 10:05:00,45.53,45.55,45.39,45.52,72600.0,43.1944,43.2133,43.0616,43.1849,72600.0
2009-07-31 10:10:00,45.53,45.6,45.49,45.49,18500.0,43.1944,43.2608,43.1564,43.1564,18500.0
2009-07-31 10:15:00,45.49,45.53,45.48,45.5,22500.0,43.1564,43.1944,43.1469,43.1659,22500.0
2009-07-31 10:20:00,45.5,45.54,45.45,45.51,26300.0,43.1659,43.2039,43.1185,43.1754,26300.0
2009-07-31 10:25:00,45.52,45.57,45.47,45.51,15500.0,43.1849,43.2323,43.1375,43.1754,15500.0
2009-07-31 10:30:00,45.51,45.57,45.5,45.51,28500.0,43.1754,43.2323,43.1659,43.1754,28500.0
2009-07-31 10:35:00,45.51,45.58,45.5,45.55,15200.0,43.1754,43.2418,43.1659,43.2133,15200.0
2009-07-31 10:40:00,45.57,45.67,45.55,45.65,9600.0,43.2323,43.3272,43.2133,43.3082,9600.0
2009-07-31 10:45:00,45.66,45.69,45.57,45.58,12300.0,43.3177,43.3462,43.2323,43.2418,12300.0
2009-07-31 10:50:00,45.58,45.65,45.58,45.65,10100.0,43.2418,43.3082,43.2418,43.3082,10100.0
2009-07-31 10:55:00,45.63,45.7,45.63,45.65,19000.0,43.2892,43.3557,43.2892,43.3082,19000.0
2009-07-31 11:00:00,45.65,45.69,45.59,45.6,15900.0,43.3082,43.3462,43.2513,43.2608,15900.0
2009-07-31 11:05:00,45.6,45.66,45.58,45.58,18400.0,43.2608,43.3177,43.2418,43.2418,18400.0
2009-07-31 11:10:00,45.58,45.67,45.57,45.65,11100.0,43.2418,43.3272,43.2323,43.3082,11100.0
2009-07-31 11:15:00,45.65,45.65,45.48,45.48,19300.0,43.3082,43.3082,43.1469,43.1469,19300.0
2009-07-31 11:20:00,45.48,45.5,45.35,45.35,32600.0,43.1469,43.1659,43.0236,43.0236,32600.0
2009-07-31 11:25:00,45.36,45.48,45.36,45.43,13700.0,43.0331,43.1469,43.0331,43.0995,13700.0
2009-07-31 11:30:00,45.43,45.43,45.34,45.4,28100.0,43.0995,43.0995,43.0141,43.071,28100.0
2009-07-31 11:35:00,45.4,45.47,45.4,45.41,7500.0,43.071,43.1375,43.071,43.0805,7500.0
2009-07-31 11:40:00,45.41,45.5,45.41,45.47,6700.0,43.0805,43.1659,43.0805,43.1375,6700.0
2009-07-31 11:45:00,45.46,45.48,45.41,45.47,4300.0,43.128,43.1469,43.0805,43.1375,4300.0
2009-07-31 11:50:00,45.47,45.58,45.46,45.58,335100.0,43.1375,43.2418,43.128,43.2418,335100.0
2009-07-31 11:55:00,45.58,45.58,45.47,45.49,8700.0,43.2418,43.2418,43.1375,43.1564,8700.0
2009-07-31 12:00:00,45.48,45.5,45.4,45.4,9800.0,43.1469,43.1659,43.071,43.071,9800.0
2009-07-31 12:05:00,45.4,45.42,45.37,45.4,9400.0,43.071,43.09,43.0426,43.071,9400.0
2009-07-31 12:10:00,45.4,45.41,45.35,45.35,5200.0,43.071,43.0805,43.0236,43.0236,5200.0
2009-07-31 12:15:00,45.36,45.36,45.31,45.32,8100.0,43.0331,43.0331,42.9857,42.9951,8100.0
2009-07-31 12:20:00,45.33,45.41,45.32,45.39,12800.0,43.0046,43.0805,42.9951,43.0616,12800.0
2009-07-31 12:25:00,45.36,45.4,45.35,45.36,6200.0,43.0331,43.071,43.0236,43.0331,6200.0
2009-07-31 12:30:00,45.36,45.36,45.22,45.23,14500.0,43.0331,43.0331,42.9003,42.9098,14500.0
2009-07-31 12:35:00,45.22,45.26,45.22,45.24,10800.0,42.9003,42.9382,42.9003,42.9192,10800.0
2009-07-31 12:40:00,45.24,45.24,45.15,45.17,11700.0,42.9192,42.9192,42.8339,42.8528,11700.0
2009-07-31 12:45:00,45.16,45.21,45.16,45.2,12400.0,42.8434,42.8908,42.8434,42.8813,12400.0
2009-07-31 12:50:00,45.21,45.22,45.17,45.2,6600.0,42.8908,42.9003,42.8528,42.8813,6600.0
2009-07-31 12:55:00,45.21,45.26,45.21,45.24,6900.0,42.8908,42.9382,42.8908,42.9192,6900.0
2009-07-31 13:00:00,45.24,45.24,45.21,45.21,10000.0,42.9192,42.9192,42.8908,42.8908,10000.0
2009-07-31 13:05:00,45.22,45.25,45.2,45.22,25500.0,42.9003,42.9287,42.8813,42.9003,25500.0
2009-07-31 13:10:00,45.2,45.21,45.14,45.15,17100.0,42.8813,42.8908,42.8244,42.8339,17100.0
2009-07-31 13:15:00,45.16,45.18,45.15,45.17,11400.0,42.8434,42.8623,42.8339,42.8528,11400.0
2009-07-31 13:20:00,45.16,45.25,45.16,45.23,6600.0,42.8434,42.9287,42.8434,42.9098,6600.0
2009-07-31 13:25:00,45.23,45.35,45.22,45.35,18200.0,42.9098,43.0236,42.9003,43.0236,18200.0
2009-07-31 13:30:00,45.36,45.42,45.35,45.42,16100.0,43.0331,43.09,43.0236,43.09,16100.0
2009-07-31 13:35:00,45.41,45.42,45.39,45.41,8500.0,43.0805,43.09,43.0616,43.0805,8500.0
2009-07-31 13:40:00,45.4,45.49,45.4,45.49,9400.0,43.071,43.1564,43.071,43.1564,9400.0
2009-07-31 13:45:00,45.49,45.5,45.47,45.5,16000.0,43.1564,43.1659,43.1375,43.1659,16000.0
2009-07-31 13:50:00,45.49,45.51,45.49,45.49,18900.0,43.1564,43.1754,43.1564,43.1564,18900.0
2009-07-31 13:55:00,45.5,45.5,45.49,45.49,8200.0,43.1659,43.1659,43.1564,43.1564,8200.0
2009-07-31 14:00:00,45.49,45.5,45.44,45.45,15500.0,43.1564,43.1659,43.109,43.1185,15500.0
2009-07-31 14:05:00,45.45,45.45,45.35,45.42,22500.0,43.1185,43.1185,43.0236,43.09,22500.0
2009-07-31 14:10:00,45.43,45.53,45.43,45.5,29600.0,43.0995,43.1944,43.0995,43.1659,29600.0
2009-07-31 14:15:00,45.51,45.6,45.51,45.6,21900.0,43.1754,43.2608,43.1754,43.2608,21900.0
2009-07-31 14:20:00,45.6,45.62,45.5,45.51,9400.0,43.2608,43.2798,43.1659,43.1754,9400.0
2009-07-31 14:25:00,45.49,45.55,45.49,45.51,16700.0,43.1564,43.2133,43.1564,43.1754,16700.0
2009-07-31 14:30:00,45.52,45.53,45.49,45.49,6700.0,43.1849,43.1944,43.1564,43.1564,6700.0
2009-07-31 14:35:00,45.49,45.5,45.41,45.44,16600.0,43.1564,43.1659,43.0805,43.109,16600.0
2009-07-31 14:40:00,45.44,45.45,45.3,45.3,27200.0,43.109,43.1185,42.9762,42.9762,27200.0
2009-07-31 14:45:00,45.3,45.32,45.27,45.31,31700.0,42.9762,42.9951,42.9477,42.9857,31700.0
2009-07-31 14:50:00,45.32,45.43,45.31,45.39,9600.0,42.9951,43.0995,42.9857,43.0616,9600.0
2009-07-31 14:55:00,45.38,45.39,45.34,45.38,11600.0,43.0521,43.0616,43.0141,43.0521,11600.0
2009-07-31 15:00:00,45.38,45.44,45.37,45.42,14700.0,43.0521,43.109,43.0426,43.09,14700.0
2009-07-31 15:05:00,45.42,45.49,45.42,45.48,17300.0,43.09,43.1564,43.09,43.1469,17300.0
2009-07-31 15:10:00,45.48,45.53,45.48,45.51,17900.0,43.1469,43.1944,43.1469,43.1754,17900.0
2009-07-31 15:15:00,45.51,45.55,45.47,45.54,185000.0,43.1754,43.2133,43.1375,43.2039,185000.0
2009-07-31 15:20:00,45.54,45.69,45.54,45.65,29600.0,43.2039,43.3462,43.2039,43.3082,29600.0
2009-07-31 15:25:00,45.65,45.74,45.62,45.64,26600.0,43.3082,43.3936,43.2798,43.2987,26600.0
2009-07-31 15:30:00,45.64,45.64,45.53,45.53,55200.0,43.2987,43.2987,43.1944,43.1944,55200.0
2009-07-31 15:35:00,45.53,45.53,45.39,45.39,33000.0,43.1944,43.1944,43.0616,43.0616,33000.0
2009-07-31 15:40:00,45.39,45.4,45.3,45.33,40500.0,43.0616,43.071,42.9762,43.0046,40500.0
2009-07-31 15:45:00,45.34,45.37,45.28,45.32,36800.0,43.0141,43.0426,42.9572,42.9951,36800.0
2009-07-31 15:50:00,45.33,45.4,45.23,45.39,58000.0,43.0046,43.071,42.9098,43.0616,58000.0
2009-07-31 15:55:00,45.39,45.41,45.29,45.31,100000.0,43.0616,43.0805,42.9667,42.9857,100000.0
2009-08-03 09:30:00,45.77,45.79,45.36,45.52,77300.0,43.4221,43.441,43.0331,43.1849,77300.0
2009-08-03 09:35:00,45.51,45.56,45.32,45.45,60100.0,43.1754,43.2228,42.9951,43.1185,60100.0
2009-08-03 09:40:00,45.43,45.46,45.21,45.46,142300.0,43.0995,43.128,42.8908,43.128,142300.0
2009-08-03 09:45:00,45.46,45.52,45.37,45.37,46200.0,43.128,43.1849,43.0426,43.0426,46200.0
2009-08-03 09:50:00,45.34,45.4,45.31,45.35,40300.0,43.0141,43.071,42.9857,43.0236,40300.0
2009-08-03 09:55:00,45.35,45.43,45.35,45.4,30800.0,43.0236,43.0995,43.0236,43.071,30800.0
2009-08-03 10:00:00,45.42,45.65,45.42,45.65,71000.0,43.09,43.3082,43.09,43.3082,71000.0
2009-08-03 10:05:00,45.65,45.71,45.31,45.31,67200.0,43.3082,43.3651,42.9857,42.9857,67200.0
2009-08-03 10:10:00,45.32,45.43,45.28,45.42,43900.0,42.9951,43.0995,42.9572,43.09,43900.0
2009-08-03 10:15:00,45.42,45.47,45.28,45.35,29100.0,43.09,43.1375,42.9572,43.0236,29100.0
2009-08-03 10:20:00,45.35,45.4,45.3,45.38,41100.0,43.0236,43.071,42.9762,43.0521,41100.0
2009-08-03 10:25:00,45.37,45.48,45.32,45.4,29100.0,43.0426,43.1469,42.9951,43.071,29100.0
2009-08-03 10:30:00,45.41,45.44,45.36,45.36,71300.0,43.0805,43.109,43.0331,43.0331,71300.0
2009-08-03 10:35:00,45.36,45.41,45.24,45.35,86800.0,43.0331,43.0805,42.9192,43.0236,86800.0
2009-08-03 10:40:00,45.35,45.36,45.19,45.21,34500.0,43.0236,43.0331,42.8718,42.8908,34500.0
2009-08-03 10:45:00,45.22,45.27,45.18,45.2,33400.0,42.9003,42.9477,42.8623,42.8813,33400.0
2009-08-03 10:50:00,45.2,45.22,45.14,45.16,43400.0,42.8813,42.9003,42.8244,42.8434,43400.0
2009-08-03 10:55:00,45.15,45.24,45.12,45.16,62500.0,42.8339,42.9192,42.8054,42.8434,62500.0
2009-08-03 11:00:00,45.15,45.23,45.14,45.17,29600.0,42.8339,42.9098,42.8244,42.8528,29600.0
2009-08-03 11:05:00,45.18,45.25,45.15,45.25,26300.0,42.8623,42.9287,42.8339,42.9287,26300.0
2009-08-03 11:10:00,45.25,45.25,45.17,45.17,16300.0,42.9287,42.9287,42.8528,42.8528,16300.0
2009-08-03 11:15:00,45.16,45.2,45.15,45.17,19100.0,42.8434,42.8813,42.8339,42.8528,19100.0
2009-08-03 11:20:00,45.16,45.16,45.05,45.14,89100.0,42.8434,42.8434,42.739,42.8244,89100.0
2009-08-03 11:25:00,45.16,45.17,45.01,45.02,22700.0,42.8434,42.8528,42.701,42.7105,22700.0
2009-08-03 11:30:00,45.02,45.07,45.01,45.05,13900.0,42.7105,42.758,42.701,42.739,13900.0
2009-08-03 11:35:00,45.05,45.08,45.02,45.02,19500.0,42.739,42.7675,42.7105,42.7105,19500.0
2009-08-03 11:40:00,45.02,45.03,44.96,45.01,61200.0,42.7105,42.72,42.6536,42.701,61200.0
2009-08-03 11:45:00,45.02,45.05,44.97,45.05,57300.0,42.7105,42.739,42.6631,42.739,57300.0
2009-08-03 11:50:00,45.06,45.06,44.99,45.01,44500.0,42.7485,42.7485,42.6821,42.701,44500.0
2009-08-03 11:55:00,45.0,45.03,44.99,45.02,25500.0,42.6916,42.72,42.6821,42.7105,25500.0
2009-08-03 12:00:00,45.03,45.04,44.99,44.99,44100.0,42.72,42.7295,42.6821,42.6821,44100.0
2009-08-03 12:05:00,45.0,45.01,44.99,45.0,40000.0,42.6916,42.701,42.6821,42.6916,40000.0
2009-08-03 12:10:00,44.99,45.02,44.99,44.99,38300.0,42.6821,42.7105,42.6821,42.6821,38300.0
2009-08-03 12:15:00,44.99,45.0,44.95,44.97,48000.0,42.6821,42.6916,42.6441,42.6631,48000.0
2009-08-03 12:20:00,44.96,45.0,44.96,44.98,74400.0,42.6536,42.6916,42.6536,42.6726,74400.0
2009-08-03 12:25:00,44.98,45.02,44.95,44.99,65100.0,42.6726,42.7105,42.6441,42.6821,65100.0
2009-08-03 12:30:00,44.99,45.01,44.98,45.0,37800.0,42.6821,42.701,42.6726,42.6916,37800.0
2009-08-03 12:35:00,45.0,45.01,44.91,45.0,41500.0,42.6916,42.701,42.6062,42.6916,41500.0
2009-08-03 12:40:00,45.0,45.0,44.97,44.99,55100.0,42.6916,42.6916,42.6631,42.6821,55100.0
2009-08-03 12:45:00,44.99,45.0,44.97,45.0,23200.0,42.6821,42.6916,42.6631,42.6916,23200.0
2009-08-03 12:50:00,44.99,45.02,44.99,45.0,32600.0,42.6821,42.7105,42.6821,42.6916,32600.0
2009-08-03 12:55:00,44.99,45.07,44.99,45.06,19200.0,42.6821,42.758,42.6821,42.7485,19200.0
2009-08-03 13:00:00,45.06,45.15,45.06,45.07,41700.0,42.7485,42.8339,42.7485,42.758,41700.0
2009-08-03 13:05:00,45.08,45.18,45.08,45.17,16800.0,42.7675,42.8623,42.7675,42.8528,16800.0
2009-08-03 13:10:00,45.16,45.18,45.11,45.14,18300.0,42.8434,42.8623,42.7959,42.8244,18300.0
2009-08-03 13:15:00,45.14,45.18,45.11,45.18,20200.0,42.8244,42.8623,42.7959,42.8623,20200.0
2009-08-03 13:20:00,45.18,45.2,45.13,45.18,20100.0,42.8623,42.8813,42.8149,42.8623,20100.0
2009-08-03 13:25:00,45.19,45.21,45.19,45.21,5800.0,42.8718,42.8908,42.8718,42.8908,5800.0
2009-08-03 13:30:00,45.21,45.26,45.2,45.24,19100.0,42.8908,42.9382,42.8813,42.9192,19100.0
2009-08-03 13:35:00,45.26,45.27,45.26,45.27,10400.0,42.9382,42.9477,42.9382,42.9477,10400.0
2009-08-03 13:40:00,45.27,45.33,45.27,45.32,20900.0,42.9477,43.0046,42.9477,42.9951,20900.0
2009-08-03 13:45:00,45.31,45.39,45.31,45.38,29300.0,42.9857,43.0616,42.9857,43.0521,29300.0
2009-08-03 13:50:00,45.38,45.4,45.37,45.4,27000.0,43.0521,43.071,43.0426,43.071,27000.0
2009-08-03 13:55:00,45.4,45.4,45.34,45.39,20600.0,43.071,43.071,43.0141,43.0616,20600.0
2009-08-03 14:00:00,45.39,45.47,45.38,45.46,45700.0,43.0616,43.1375,43.0521,43.128,45700.0
2009-08-03 14:05:00,45.46,45.49,45.41,45.42,25300.0,43.128,43.1564,43.0805,43.09,25300.0
2009-08-03 14:10:00,45.42,45.47,45.41,45.45,25400.0,43.09,43.1375,43.0805,43.1185,25400.0
2009-08-03 14:15:00,45.47,45.51,45.45,45.5,30100.0,43.1375,43.1754,43.1185,43.1659,30100.0
2009-08-03 14:20:00,45.5,45.53,45.49,45.5,24800.0,43.1659,43.1944,43.1564,43.1659,24800.0
2009-08-03 14:25:00,45.5,45.54,45.49,45.5,34400.0,43.1659,43.2039,43.1564,43.1659,34400.0
2009-08-03 14:30:00,45.49,45.51,45.45,45.46,30900.0,43.1564,43.1754,43.1185,43.128,30900.0
2009-08-03 14:35:00,45.45,45.47,45.38,45.4,56300.0,43.1185,43.1375,43.0521,43.071,56300.0
2009-08-03 14:40:00,45.39,45.43,45.39,45.39,39800.0,43.0616,43.0995,43.0616,43.0616,39800.0
2009-08-03 14:45:00,45.4,45.41,45.38,45.38,36600.0,43.071,43.0805,43.0521,43.0521,36600.0
2009-08-03 14:50:00,45.38,45.4,45.34,45.39,24300.0,43.0521,43.071,43.0141,43.0616,24300.0
2009-08-03 14:55:00,45.4,45.4,45.37,45.37,19900.0,43.071,43.071,43.0426,43.0426,19900.0
2009-08-03 15:00:00,45.37,45.42,45.37,45.4,32200.0,43.0426,43.09,43.0426,43.071,32200.0
2009-08-03 15:05:00,45.39,45.49,45.39,45.49,18000.0,43.0616,43.1564,43.0616,43.1564,18000.0
2009-08-03 15:10:00,45.49,45.52,45.47,45.5,50300.0,43.1564,43.1849,43.1375,43.1659,50300.0
2009-08-03 15:15:00,45.49,45.5,45.47,45.48,31300.0,43.1564,43.1659,43.1375,43.1469,31300.0
2009-08-03 15:20:00,45.48,45.53,45.41,45.53,59100.0,43.1469,43.1944,43.0805,43.1944,59100.0
2009-08-03 15:25:00,45.53,45.62,45.52,45.57,45500.0,43.1944,43.2798,43.1849,43.2323,45500.0
2009-08-03 15:30:00,45.57,45.63,45.55,45.63,65800.0,43.2323,43.2892,43.2133,43.2892,65800.0
2009-08-03 15:35:00,45.62,45.63,45.55,45.56,65000.0,43.2798,43.2892,43.2133,43.2228,65000.0
2009-08-03 15:40:00,45.54,45.61,45.49,45.5,71000.0,43.2039,43.2703,43.1564,43.1659,71000.0
2009-08-03 15:45:00,45.49,45.57,45.48,45.56,74900.0,43.1564,43.2323,43.1469,43.2228,74900.0
2009-08-03 15:50:00,45.57,45.75,45.56,45.75,109000.0,43.2323,43.4031,43.2228,43.4031,109000.0
2009-08-03 15:55:00,45.74,45.76,45.68,45.69,147700.0,43.3936,43.4126,43.3367,43.3462,147700.0
2009-08-04 09:30:00,45.6,45.72,45.34,45.48,58900.0,43.2608,43.3746,43.0141,43.1469,58900.0
2009-08-04 09:35:00,45.48,45.64,45.41,45.51,60800.0,43.1469,43.2987,43.0805,43.1754,60800.0
2009-08-04 09:40:00,45.5,45.6,45.39,45.54,41100.0,43.1659,43.2608,43.0616,43.2039,41100.0
2009-08-04 09:45:00,45.55,45.72,45.52,45.69,45200.0,43.2133,43.3746,43.1849,43.3462,45200.0
2009-08-04 09:50:00,45.68,45.71,45.6,45.71,36300.0,43.3367,43.3651,43.2608,43.3651,36300.0
2009-08-04 09:55:00,45.7,45.77,45.67,45.72,52400.0,43.3557,43.4221,43.3272,43.3746,52400.0
2009-08-04 10:00:00,45.72,45.91,45.71,45.8,130000.0,43.3746,43.5549,43.3651,43.4505,130000.0
2009-08-04 10:05:00,45.8,45.89,45.79,45.85,40600.0,43.4505,43.5359,43.441,43.498,40600.0
2009-08-04 10:10:00,45.85,45.91,45.78,45.81,36700.0,43.498,43.5549,43.4315,43.46,36700.0
2009-08-04 10:15:00,45.82,45.87,45.77,45.85,28400.0,43.4695,43.5169,43.4221,43.498,28400.0
2009-08-04 10:20:00,45.83,45.84,45.7,45.71,26600.0,43.479,43.4885,43.3557,43.3651,26600.0
2009-08-04 10:25:00,45.72,45.78,45.68,45.77,24800.0,43.3746,43.4315,43.3367,43.4221,24800.0
2009-08-04 10:30:00,45.76,45.79,45.67,45.67,39800.0,43.4126,43.441,43.3272,43.3272,39800.0
2009-08-04 10:35:00,45.67,45.69,45.57,45.57,44800.0,43.3272,43.3462,43.2323,43.2323,44800.0
2009-08-04 10:40:00,45.58,45.66,45.55,45.57,124700.0,43.2418,43.3177,43.2133,43.2323,124700.0
2009-08-04 10:45:00,45.6,45.69,45.6,45.66,45600.0,43.2608,43.3462,43.2608,43.3177,45600.0
2009-08-04 10:50:00,45.69,45.73,45.66,45.71,13800.0,43.3462,43.3841,43.3177,43.3651,13800.0
2009-08-04 10:55:00,45.73,45.74,45.59,45.62,16300.0,43.3841,43.3936,43.2513,43.2798,16300.0
2009-08-04 11:00:00,45.64,45.75,45.64,45.74,26800.0,43.2987,43.4031,43.2987,43.3936,26800.0
2009-08-04 11:05:00,45.74,45.74,45.62,45.66,46400.0,43.3936,43.3936,43.2798,43.3177,46400.0
2009-08-04 11:10:00,45.67,45.7,45.63,45.63,13700.0,43.3272,43.3557,43.2892,43.2892,13700.0
2009-08-04 11:15:00,45.65,45.68,45.62,45.64,19900.0,43.3082,43.3367,43.2798,43.2987,19900.0
2009-08-04 11:20:00,45.64,45.64,45.49,45.52,23600.0,43.2987,43.2987,43.1564,43.1849,23600.0
2009-08-04 11:25:00,45.54,45.6,45.54,45.6,6200.0,43.2039,43.2608,43.2039,43.2608,6200.0
2009-08-04 11:30:00,45.6,45.6,45.48,45.49,22500.0,43.2608,43.2608,43.1469,43.1564,22500.0
2009-08-04 11:35:00,45.49,45.54,45.48,45.5,36500.0,43.1564,43.2039,43.1469,43.1659,36500.0
2009-08-04 11:40:00,45.51,45.55,45.51,45.53,7400.0,43.1754,43.2133,43.1754,43.1944,7400.0
2009-08-04 11:45:00,45.55,45.56,45.44,45.44,15100.0,43.2133,43.2228,43.109,43.109,15100.0
2009-08-04 11:50:00,45.44,45.44,45.39,45.4,25800.0,43.109,43.109,43.0616,43.071,25800.0
2009-08-04 11:55:00,45.4,45.43,45.39,45.43,23000.0,43.071,43.0995,43.0616,43.0995,23000.0
2009-08-04 12:00:00,45.43,45.43,45.33,45.37,26900.0,43.0995,43.0995,43.0046,43.0426,26900.0
2009-08-04 12:05:00,45.38,45.43,45.36,45.42,10900.0,43.0521,43.0995,43.0331,43.09,10900.0
2009-08-04 12:10:00,45.43,45.43,45.37,45.41,20700.0,43.0995,43.0995,43.0426,43.0805,20700.0
2009-08-04 12:15:00,45.4,45.42,45.38,45.41,24900.0,43.071,43.09,43.0521,43.0805,24900.0
2009-08-04 12:20:00,45.4,45.44,45.4,45.44,8900.0,43.071,43.109,43.071,43.109,8900.0
2009-08-04 12:25:00,45.44,45.46,45.36,45.37,24500.0,43.109,43.128,43.0331,43.0426,24500.0
2009-08-04 12:30:00,45.37,45.38,45.34,45.37,23000.0,43.0426,43.0521,43.0141,43.0426,23000.0
2009-08-04 12:35:00,45.36,45.38,45.35,45.38,6300.0,43.0331,43.0521,43.0236,43.0521,6300.0
2009-08-04 12:40:00,45.37,45.42,45.36,45.42,10500.0,43.0426,43.09,43.0331,43.09,10500.0
2009-08-04 12:45:00,45.42,45.5,45.42,45.5,10300.0,43.09,43.1659,43.09,43.1659,10300.0
2009-08-04 12:50:00,45.5,45.5,45.48,45.48,14800.0,43.1659,43.1659,43.1469,43.1469,14800.0
2009-08-04 12:55:00,45.48,45.55,45.48,45.55,6700.0,43.1469,43.2133,43.1469,43.2133,6700.0
2009-08-04 13:00:00,45.55,45.55,45.48,45.49,12300.0,43.2133,43.2133,43.1469,43.1564,12300.0
2009-08-04 13:05:00,45.49,45.5,45.4,45.43,19500.0,43.1564,43.1659,43.071,43.0995,19500.0
2009-08-04 13:10:00,45.43,45.44,45.41,45.43,12000.0,43.0995,43.109,43.0805,43.0995,12000.0
2009-08-04 13:15:00,45.43,45.45,45.42,45.42,15500.0,43.0995,43.1185,43.09,43.09,15500.0
2009-08-04 13:20:00,45.42,45.43,45.39,45.41,9800.0,43.09,43.0995,43.0616,43.0805,9800.0
2009-08-04 13:25:00,45.4,45.45,45.4,45.45,7400.0,43.071,43.1185,43.071,43.1185,7400.0
2009-08-04 13:30:00,45.46,45.5,45.45,45.49,16100.0,43.128,43.1659,43.1185,43.1564,16100.0
2009-08-04 13:35:00,45.48,45.49,45.42,45.43,30800.0,43.1469,43.1564,43.09,43.0995,30800.0
2009-08-04 13:40:00,45.44,45.44,45.41,45.41,8800.0,43.109,43.109,43.0805,43.0805,8800.0
2009-08-04 13:45:00,45.41,45.43,45.38,45.39,11700.0,43.0805,43.0995,43.0521,43.0616,11700.0
2009-08-04 13:50:00,45.38,45.39,45.29,45.31,24200.0,43.0521,43.0616,42.9667,42.9857,24200.0
2009-08-04 13:55:00,45.31,45.32,45.18,45.26,30400.0,42.9857,42.9951,42.8623,42.9382,30400.0
2009-08-04 14:00:00,45.25,45.3,45.2,45.3,24300.0,42.9287,42.9762,42.8813,42.9762,24300.0
2009-08-04 14:05:00,45.3,45.31,45.26,45.28,16500.0,42.9762,42.9857,42.9382,42.9572,16500.0
2009-08-04 14:10:00,45.29,45.33,45.29,45.3,10100.0,42.9667,43.0046,42.9667,42.9762,10100.0
2009-08-04 14:15:00,45.3,45.33,45.29,45.3,15200.0,42.9762,43.0046,42.9667,42.9762,15200.0
2009-08-04 14:20:00,45.3,45.33,45.3,45.33,30900.0,42.9762,43.0046,42.9762,43.0046,30900.0
2009-08-04 14:25:00,45.32,45.4,45.32,45.4,13700.0,42.9951,43.071,42.9951,43.071,13700.0
2009-08-04 14:30:00,45.4,45.44,45.39,45.43,19600.0,43.071,43.109,43.0616,43.0995,19600.0
2009-08-04 14:35:00,45.43,45.46,45.39,45.44,23900.0,43.0995,43.128,43.0616,43.109,23900.0
2009-08-04 14:40:00,45.45,45.48,45.43,45.44,21100.0,43.1185,43.1469,43.0995,43.109,21100.0
2009-08-04 14:45:00,45.44,45.47,45.4,45.4,13500.0,43.109,43.1375,43.071,43.071,13500.0
2009-08-04 14:50:00,45.39,45.4,45.33,45.35,19000.0,43.0616,43.071,43.0046,43.0236,19000.0
2009-08-04 14:55:00,45.35,45.36,45.29,45.32,24300.0,43.0236,43.0331,42.9667,42.9951,24300.0
2009-08-04 15:00:00,45.31,45.32,45.27,45.29,45000.0,42.9857,42.9951,42.9477,42.9667,45000.0
2009-08-04 15:05:00,45.29,45.31,45.28,45.29,46700.0,42.9667,42.9857,42.9572,42.9667,46700.0
2009-08-04 15:10:00,45.29,45.3,45.19,45.2,58600.0,42.9667,42.9762,42.8718,42.8813,58600.0
2009-08-04 15:15:00,45.21,45.21,45.12,45.17,47100.0,42.8908,42.8908,42.8054,42.8528,47100.0
2009-08-04 15:20:00,45.17,45.23,45.16,45.22,39000.0,42.8528,42.9098,42.8434,42.9003,39000.0
2009-08-04 15:25:00,45.22,45.25,45.21,45.23,24600.0,42.9003,42.9287,42.8908,42.9098,24600.0
2009-08-04 15:30:00,45.22,45.25,45.2,45.22,33600.0,42.9003,42.9287,42.8813,42.9003,33600.0
2009-08-04 15:35:00,45.21,45.26,45.21,45.21,45500.0,42.8908,42.9382,42.8908,42.8908,45500.0
2009-08-04 15:40:00,45.22,45.24,45.18,45.22,61400.0,42.9003,42.9192,42.8623,42.9003,61400.0
2009-08-04 15:45:00,45.22,45.22,45.14,45.15,82300.0,42.9003,42.9003,42.8244,42.8339,82300.0
2009-08-04 15:50:00,45.15,45.25,45.15,45.24,67900.0,42.8339,42.9287,42.8339,42.9192,67900.0
2009-08-04 15:55:00,45.23,45.28,45.23,45.28,150200.0,42.9098,42.9572,42.9098,42.9572,150200.0
2009-08-05 09:30:00,45.4,45.6,45.05,45.07,35200.0,43.071,43.2608,42.739,42.758,35200.0
2009-08-05 09:35:00,45.07,45.2,44.92,45.14,51700.0,42.758,42.8813,42.6157,42.8244,51700.0
2009-08-05 09:40:00,45.15,45.19,44.97,44.97,37900.0,42.8339,42.8718,42.6631,42.6631,37900.0
2009-08-05 09:45:00,44.96,44.99,44.85,44.93,38400.0,42.6536,42.6821,42.5493,42.6252,38400.0
2009-08-05 09:50:00,44.93,45.03,44.92,45.0,83200.0,42.6252,42.72,42.6157,42.6916,83200.0
2009-08-05 09:55:00,44.98,45.0,44.74,44.84,36300.0,42.6726,42.6916,42.4449,42.5398,36300.0
2009-08-05 10:00:00,44.86,44.86,44.56,44.74,67300.0,42.5587,42.5587,42.2741,42.4449,67300.0
2009-08-05 10:05:00,44.74,44.81,44.68,44.76,27800.0,42.4449,42.5113,42.388,42.4639,27800.0
2009-08-05 10:10:00,44.74,44.76,44.65,44.68,32100.0,42.4449,42.4639,42.3595,42.388,32100.0
2009-08-05 10:15:00,44.67,44.76,44.67,44.69,19900.0,42.3785,42.4639,42.3785,42.3975,19900.0
2009-08-05 10:20:00,44.69,44.86,44.69,44.85,37000.0,42.3975,42.5587,42.3975,42.5493,37000.0
2009-08-05 10:25:00,44.85,44.9,44.75,44.76,36800.0,42.5493,42.5967,42.4544,42.4639,36800.0
2009-08-05 10:30:00,44.75,44.78,44.68,44.73,29500.0,42.4544,42.4828,42.388,42.4354,29500.0
2009-08-05 10:35:00,44.72,44.78,44.63,44.65,31600.0,42.4259,42.4828,42.3405,42.3595,31600.0
2009-08-05 10:40:00,44.65,44.78,44.62,44.74,31500.0,42.3595,42.4828,42.3311,42.4449,31500.0
2009-08-05 10:45:00,44.72,44.75,44.61,44.74,19800.0,42.4259,42.4544,42.3216,42.4449,19800.0
2009-08-05 10:50:00,44.73,44.87,44.72,44.86,30400.0,42.4354,42.5682,42.4259,42.5587,30400.0
2009-08-05 10:55:00,44.85,44.96,44.85,44.91,39700.0,42.5493,42.6536,42.5493,42.6062,39700.0
2009-08-05 11:00:00,44.91,45.01,44.91,44.97,34200.0,42.6062,42.701,42.6062,42.6631,34200.0
2009-08-05 11:05:00,44.96,45.06,44.89,45.05,21500.0,42.6536,42.7485,42.5872,42.739,21500.0
2009-08-05 11:10:00,45.05,45.07,45.0,45.04,20100.0,42.739,42.758,42.6916,42.7295,20100.0
2009-08-05 11:15:00,45.03,45.07,45.0,45.04,11900.0,42.72,42.758,42.6916,42.7295,11900.0
2009-08-05 11:20:00,45.04,45.06,45.0,45.0,9300.0,42.7295,42.7485,42.6916,42.6916,9300.0
2009-08-05 11:25:00,45.0,45.07,45.0,45.05,25300.0,42.6916,42.758,42.6916,42.739,25300.0
2009-08-05 11:30:00,45.05,45.07,45.02,45.06,25400.0,42.739,42.758,42.7105,42.7485,25400.0
2009-08-05 11:35:00,45.07,45.07,44.89,44.89,32200.0,42.758,42.758,42.5872,42.5872,32200.0
2009-08-05 11:40:00,44.89,44.91,44.8,44.91,25400.0,42.5872,42.6062,42.5018,42.6062,25400.0
2009-08-05 11:45:00,44.92,44.98,44.92,44.98,16300.0,42.6157,42.6726,42.6157,42.6726,16300.0
2009-08-05 11:50:00,44.99,45.03,44.98,45.01,9000.0,42.6821,42.72,42.6726,42.701,9000.0
2009-08-05 11:55:00,45.01,45.01,44.89,44.9,53000.0,42.701,42.701,42.5872,42.5967,53000.0
2009-08-05 12:00:00,44.9,44.96,44.89,44.95,13000.0,42.5967,42.6536,42.5872,42.6441,13000.0
2009-08-05 12:05:00,44.96,44.98,44.94,44.96,9600.0,42.6536,42.6726,42.6346,42.6536,9600.0
2009-08-05 12:10:00,44.95,45.06,44.95,45.06,10800.0,42.6441,42.7485,42.6441,42.7485,10800.0
2009-08-05 12:15:00,45.06,45.15,45.04,45.13,16100.0,42.7485,42.8339,42.7295,42.8149,16100.0
2009-08-05 12:20:00,45.13,45.18,45.11,45.13,12900.0,42.8149,42.8623,42.7959,42.8149,12900.0
2009-08-05 12:25:00,45.13,45.18,45.08,45.1,23000.0,42.8149,42.8623,42.7675,42.7864,23000.0
2009-08-05 12:30:00,45.11,45.11,45.01,45.01,21200.0,42.7959,42.7959,42.701,42.701,21200.0
2009-08-05 12:35:00,45.0,45.01,44.93,44.94,11100.0,42.6916,42.701,42.6252,42.6346,11100.0
2009-08-05 12:40:00,44.94,45.0,44.94,45.0,11600.0,42.6346,42.6916,42.6346,42.6916,11600.0
2009-08-05 12:45:00,45.0,45.0,44.95,44.99,19200.0,42.6916,42.6916,42.6441,42.6821,19200.0
2009-08-05 12:50:00,44.98,44.99,44.94,44.94,8900.0,42.6726,42.6821,42.6346,42.6346,8900.0
2009-08-05 12:55:00,44.94,44.95,44.9,44.9,10400.0,42.6346,42.6441,42.5967,42.5967,10400.0
2009-08-05 13:00:00,44.92,45.01,44.9,44.96,51700.0,42.6157,42.701,42.5967,42.6536,51700.0
2009-08-05 13:05:00,44.95,44.95,44.89,44.9,12600.0,42.6441,42.6441,42.5872,42.5967,12600.0
2009-08-05 13:10:00,44.9,44.96,44.89,44.95,10600.0,42.5967,42.6536,42.5872,42.6441,10600.0
2009-08-05 13:15:00,44.94,45.0,44.93,45.0,14400.0,42.6346,42.6916,42.6252,42.6916,14400.0
2009-08-05 13:20:00,45.0,45.06,44.99,45.06,13600.0,42.6916,42.7485,42.6821,42.7485,13600.0
2009-08-05 13:25:00,45.06,45.18,45.04,45.15,18900.0,42.7485,42.8623,42.7295,42.8339,18900.0
2009-08-05 13:30:00,45.15,45.17,45.15,45.16,9200.0,42.8339,42.8528,42.8339,42.8434,9200.0
2009-08-05 13:35:00,45.16,45.17,45.15,45.17,7900.0,42.8434,42.8528,42.8339,42.8528,7900.0
2009-08-05 13:40:00,45.16,45.23,45.16,45.16,19700.0,42.8434,42.9098,42.8434,42.8434,19700.0
2009-08-05 13:45:00,45.16,45.17,45.13,45.15,17000.0,42.8434,42.8528,42.8149,42.8339,17000.0
2009-08-05 13:50:00,45.15,45.17,45.13,45.17,22800.0,42.8339,42.8528,42.8149,42.8528,22800.0
2009-08-05 13:55:00,45.17,45.18,45.15,45.17,21700.0,42.8528,42.8623,42.8339,42.8528,21700.0
2009-08-05 14:00:00,45.16,45.17,45.15,45.17,42200.0,42.8434,42.8528,42.8339,42.8528,42200.0
2009-08-05 14:05:00,45.18,45.22,45.18,45.22,20800.0,42.8623,42.9003,42.8623,42.9003,20800.0
2009-08-05 14:10:00,45.22,45.23,45.21,45.22,14900.0,42.9003,42.9098,42.8908,42.9003,14900.0
2009-08-05 14:15:00,45.23,45.23,45.21,45.22,9900.0,42.9098,42.9098,42.8908,42.9003,9900.0
2009-08-05 14:20:00,45.22,45.22,45.18,45.18,31200.0,42.9003,42.9003,42.8623,42.8623,31200.0
2009-08-05 14:25:00,45.18,45.23,45.18,45.21,17600.0,42.8623,42.9098,42.8623,42.8908,17600.0
2009-08-05 14:30:00,45.21,45.25,45.21,45.25,23000.0,42.8908,42.9287,42.8908,42.9287,23000.0
2009-08-05 14:35:00,45.25,45.31,45.23,45.3,56800.0,42.9287,42.9857,42.9098,42.9762,56800.0
2009-08-05 14:40:00,45.29,45.34,45.27,45.31,22900.0,42.9667,43.0141,42.9477,42.9857,22900.0
2009-08-05 14:45:00,45.31,45.38,45.3,45.37,26700.0,42.9857,43.0521,42.9762,43.0426,26700.0
2009-08-05 14:50:00,45.38,45.4,45.31,45.35,21100.0,43.0521,43.071,42.9857,43.0236,21100.0
2009-08-05 14:55:00,45.35,45.37,45.33,45.35,18600.0,43.0236,43.0426,43.0046,43.0236,18600.0
2009-08-05 15:00:00,45.36,45.39,45.35,45.38,42500.0,43.0331,43.0616,43.0236,43.0521,42500.0
2009-08-05 15:05:00,45.38,45.39,45.37,45.38,24100.0,43.0521,43.0616,43.0426,43.0521,24100.0
2009-08-05 15:10:00,45.38,45.39,45.33,45.33,22200.0,43.0521,43.0616,43.0046,43.0046,22200.0
2009-08-05 15:15:00,45.33,45.39,45.33,45.39,16900.0,43.0046,43.0616,43.0046,43.0616,16900.0
2009-08-05 15:20:00,45.38,45.44,45.37,45.4,34100.0,43.0521,43.109,43.0426,43.071,34100.0
2009-08-05 15:25:00,45.4,45.4,45.35,45.37,74000.0,43.071,43.071,43.0236,43.0426,74000.0
2009-08-05 15:30:00,45.37,45.37,45.17,45.17,51400.0,43.0426,43.0426,42.8528,42.8528,51400.0
2009-08-05 15:35:00,45.19,45.22,45.14,45.2,32000.0,42.8718,42.9003,42.8244,42.8813,32000.0
2009-08-05 15:40:00,45.21,45.28,45.18,45.24,47700.0,42.8908,42.9572,42.8623,42.9192,47700.0
2009-08-05 15:45:00,45.25,45.25,45.16,45.16,45200.0,42.9287,42.9287,42.8434,42.8434,45200.0
2009-08-05 15:50:00,45.16,45.19,45.14,45.17,32600.0,42.8434,42.8718,42.8244,42.8528,32600.0
2009-08-05 15:55:00,45.16,45.22,45.15,45.2,69100.0,42.8434,42.9003,42.8339,42.8813,69100.0
2009-08-06 09:30:00,45.27,45.5,45.1,45.29,42300.0,42.9477,43.1659,42.7864,42.9667,42300.0
2009-08-06 09:35:00,45.29,45.29,45.06,45.14,28500.0,42.9667,42.9667,42.7485,42.8244,28500.0
2009-08-06 09:40:00,45.15,45.25,44.84,44.9,34400.0,42.8339,42.9287,42.5398,42.5967,34400.0
2009-08-06 09:45:00,44.88,44.88,44.7,44.72,38900.0,42.5777,42.5777,42.407,42.4259,38900.0
2009-08-06 09:50:00,44.72,44.83,44.71,44.72,30600.0,42.4259,42.5303,42.4164,42.4259,30600.0
2009-08-06 09:55:00,44.7,44.71,44.6,44.64,37600.0,42.407,42.4164,42.3121,42.35,37600.0
2009-08-06 10:00:00,44.64,44.64,44.49,44.49,90900.0,42.35,42.35,42.2077,42.2077,90900.0
2009-08-06 10:05:00,44.49,44.5,44.29,44.35,65400.0,42.2077,42.2172,42.018,42.0749,65400.0
2009-08-06 10:10:00,44.34,44.38,44.3,44.31,49000.0,42.0654,42.1034,42.0275,42.037,49000.0
2009-08-06 10:15:00,44.31,44.47,44.29,44.46,63400.0,42.037,42.1887,42.018,42.1793,63400.0
2009-08-06 10:20:00,44.45,44.45,44.33,44.4,73100.0,42.1698,42.1698,42.0559,42.1223,73100.0
2009-08-06 10:25:00,44.4,44.45,44.37,44.42,27700.0,42.1223,42.1698,42.0939,42.1413,27700.0
2009-08-06 10:30:00,44.42,44.46,44.39,44.44,62800.0,42.1413,42.1793,42.1129,42.1603,62800.0
2009-08-06 10:35:00,44.44,44.59,44.44,44.55,85800.0,42.1603,42.3026,42.1603,42.2646,85800.0
2009-08-06 10:40:00,44.55,44.69,44.55,44.66,55500.0,42.2646,42.3975,42.2646,42.369,55500.0
2009-08-06 10:45:00,44.68,44.8,44.62,44.62,76100.0,42.388,42.5018,42.3311,42.3311,76100.0
2009-08-06 10:50:00,44.62,44.64,44.53,44.53,28900.0,42.3311,42.35,42.2457,42.2457,28900.0
2009-08-06 10:55:00,44.54,44.57,44.51,44.55,35700.0,42.2552,42.2836,42.2267,42.2646,35700.0
2009-08-06 11:00:00,44.55,44.65,44.54,44.64,31000.0,42.2646,42.3595,42.2552,42.35,31000.0
2009-08-06 11:05:00,44.64,44.67,44.61,44.61,25800.0,42.35,42.3785,42.3216,42.3216,25800.0
2009-08-06 11:10:00,44.61,44.64,44.56,44.64,25700.0,42.3216,42.35,42.2741,42.35,25700.0
2009-08-06 11:15:00,44.65,44.7,44.65,44.7,14900.0,42.3595,42.407,42.3595,42.407,14900.0
2009-08-06 11:20:00,44.7,44.72,44.69,44.71,17200.0,42.407,42.4259,42.3975,42.4164,17200.0
2009-08-06 11:25:00,44.72,44.81,44.71,44.73,22600.0,42.4259,42.5113,42.4164,42.4354,22600.0
2009-08-06 11:30:00,44.73,44.73,44.65,44.66,24300.0,42.4354,42.4354,42.3595,42.369,24300.0
2009-08-06 11:35:00,44.68,44.8,44.67,44.73,29200.0,42.388,42.5018,42.3785,42.4354,29200.0
2009-08-06 11:40:00,44.73,44.76,44.72,44.75,48200.0,42.4354,42.4639,42.4259,42.4544,48200.0
2009-08-06 11:45:00,44.76,44.91,44.74,44.9,36200.0,42.4639,42.6062,42.4449,42.5967,36200.0
2009-08-06 11:50:00,44.9,44.91,44.88,44.88,21300.0,42.5967,42.6062,42.5777,42.5777,21300.0
2009-08-06 11:55:00,44.89,44.9,44.86,44.87,12700.0,42.5872,42.5967,42.5587,42.5682,12700.0
2009-08-06 12:00:00,44.86,44.87,44.82,44.85,17300.0,42.5587,42.5682,42.5208,42.5493,17300.0
2009-08-06 12:05:00,44.87,44.88,44.85,44.86,11500.0,42.5682,42.5777,42.5493,42.5587,11500.0
2009-08-06 12:10:00,44.86,44.89,44.84,44.86,14300.0,42.5587,42.5872,42.5398,42.5587,14300.0
2009-08-06 12:15:00,44.86,44.87,44.82,44.87,17100.0,42.5587,42.5682,42.5208,42.5682,17100.0
2009-08-06 12:20:00,44.87,44.87,44.85,44.86,8000.0,42.5682,42.5682,42.5493,42.5587,8000.0
2009-08-06 12:25:00,44.85,44.86,44.82,44.82,16900.0,42.5493,42.5587,42.5208,42.5208,16900.0
2009-08-06 12:30:00,44.82,44.84,44.78,44.82,15900.0,42.5208,42.5398,42.4828,42.5208,15900.0
2009-08-06 12:35:00,44.82,44.83,44.79,44.81,25200.0,42.5208,42.5303,42.4923,42.5113,25200.0
2009-08-06 12:40:00,44.8,44.81,44.75,44.79,30000.0,42.5018,42.5113,42.4544,42.4923,30000.0
2009-08-06 12:45:00,44.8,44.82,44.8,44.81,18300.0,42.5018,42.5208,42.5018,42.5113,18300.0
2009-08-06 12:50:00,44.8,44.82,44.79,44.82,33600.0,42.5018,42.5208,42.4923,42.5208,33600.0
2009-08-06 12:55:00,44.82,44.83,44.77,44.78,19900.0,42.5208,42.5303,42.4734,42.4828,19900.0
2009-08-06 13:00:00,44.78,44.78,44.71,44.73,18700.0,42.4828,42.4828,42.4164,42.4354,18700.0
2009-08-06 13:05:00,44.72,44.79,44.7,44.76,13200.0,42.4259,42.4923,42.407,42.4639,13200.0
2009-08-06 13:10:00,44.76,44.77,44.76,44.76,12700.0,42.4639,42.4734,42.4639,42.4639,12700.0
2009-08-06 13:15:00,44.76,44.77,44.73,44.74,19400.0,42.4639,42.4734,42.4354,42.4449,19400.0
2009-08-06 13:20:00,44.73,44.82,44.73,44.81,35000.0,42.4354,42.5208,42.4354,42.5113,35000.0
2009-08-06 13:25:00,44.81,44.87,44.78,44.87,37000.0,42.5113,42.5682,42.4828,42.5682,37000.0
2009-08-06 13:30:00,44.85,44.92,44.85,44.91,23000.0,42.5493,42.6157,42.5493,42.6062,23000.0
2009-08-06 13:35:00,44.9,44.92,44.89,44.89,14700.0,42.5967,42.6157,42.5872,42.5872,14700.0
2009-08-06 13:40:00,44.89,44.89,44.81,44.84,17400.0,42.5872,42.5872,42.5113,42.5398,17400.0
2009-08-06 13:45:00,44.83,44.86,44.83,44.84,17000.0,42.5303,42.5587,42.5303,42.5398,17000.0
2009-08-06 13:50:00,44.84,44.89,44.83,44.85,12400.0,42.5398,42.5872,42.5303,42.5493,12400.0
2009-08-06 13:55:00,44.86,44.92,44.85,44.9,51600.0,42.5587,42.6157,42.5493,42.5967,51600.0
2009-08-06 14:00:00,44.9,44.9,44.82,44.85,19600.0,42.5967,42.5967,42.5208,42.5493,19600.0
2009-08-06 14:05:00,44.85,44.87,44.82,44.87,31000.0,42.5493,42.5682,42.5208,42.5682,31000.0
2009-08-06 14:10:00,44.86,44.88,44.82,44.88,17000.0,42.5587,42.5777,42.5208,42.5777,17000.0
2009-08-06 14:15:00,44.88,44.91,44.86,44.91,37100.0,42.5777,42.6062,42.5587,42.6062,37100.0
2009-08-06 14:20:00,44.89,44.93,44.87,44.92,23000.0,42.5872,42.6252,42.5682,42.6157,23000.0
2009-08-06 14:25:00,44.92,44.97,44.9,44.97,31900.0,42.6157,42.6631,42.5967,42.6631,31900.0
2009-08-06 14:30:00,44.95,44.97,44.88,44.9,18800.0,42.6441,42.6631,42.5777,42.5967,18800.0
2009-08-06 14:35:00,44.9,44.92,44.87,44.89,25600.0,42.5967,42.6157,42.5682,42.5872,25600.0
2009-08-06 14:40:00,44.89,44.89,44.75,44.75,106400.0,42.5872,42.5872,42.4544,42.4544,106400.0
2009-08-06 14:45:00,44.75,44.76,44.67,44.72,37200.0,42.4544,42.4639,42.3785,42.4259,37200.0
2009-08-06 14:50:00,44.71,44.72,44.67,44.69,23200.0,42.4164,42.4259,42.3785,42.3975,23200.0
2009-08-06 14:55:00,44.69,44.71,44.65,44.65,27900.0,42.3975,42.4164,42.3595,42.3595,27900.0
2009-08-06 15:00:00,44.65,44.68,44.63,44.68,43400.0,42.3595,42.388,42.3405,42.388,43400.0
2009-08-06 15:05:00,44.69,44.74,44.67,44.71,41700.0,42.3975,42.4449,42.3785,42.4164,41700.0
2009-08-06 15:10:00,44.7,44.71,44.65,44.66,20200.0,42.407,42.4164,42.3595,42.369,20200.0
2009-08-06 15:15:00,44.66,44.74,44.65,44.74,27500.0,42.369,42.4449,42.3595,42.4449,27500.0
2009-08-06 15:20:00,44.73,44.76,44.69,44.75,29100.0,42.4354,42.4639,42.3975,42.4544,29100.0
2009-08-06 15:25:00,44.74,44.75,44.71,44.72,22600.0,42.4449,42.4544,42.4164,42.4259,22600.0
2009-08-06 15:30:00,44.72,44.74,44.69,44.74,57500.0,42.4259,42.4449,42.3975,42.4449,57500.0
2009-08-06 15:35:00,44.73,44.73,44.69,44.71,35300.0,42.4354,42.4354,42.3975,42.4164,35300.0
2009-08-06 15:40:00,44.71,44.77,44.7,44.74,51700.0,42.4164,42.4734,42.407,42.4449,51700.0
2009-08-06 15:45:00,44.74,44.76,44.68,44.72,45900.0,42.4449,42.4639,42.388,42.4259,45900.0
2009-08-06 15:50:00,44.72,44.73,44.63,44.66,70900.0,42.4259,42.4354,42.3405,42.369,70900.0
2009-08-06 15:55:00,44.66,44.75,44.65,44.7,90700.0,42.369,42.4544,42.3595,42.407,90700.0
2009-08-07 09:30:00,45.03,45.47,44.98,45.31,47200.0,42.72,43.1375,42.6726,42.9857,47200.0
2009-08-07 09:35:00,45.33,45.53,45.26,45.41,56300.0,43.0046,43.1944,42.9382,43.0805,56300.0
2009-08-07 09:40:00,45.39,45.45,45.26,45.29,46600.0,43.0616,43.1185,42.9382,42.9667,46600.0
2009-08-07 09:45:00,45.29,45.3,45.18,45.2,27100.0,42.9667,42.9762,42.8623,42.8813,27100.0
2009-08-07 09:50:00,45.19,45.3,45.18,45.3,9500.0,42.8718,42.9762,42.8623,42.9762,9500.0
2009-08-07 09:55:00,45.29,45.37,45.27,45.29,27700.0,42.9667,43.0426,42.9477,42.9667,27700.0
2009-08-07 10:00:00,45.29,45.29,45.18,45.26,31300.0,42.9667,42.9667,42.8623,42.9382,31300.0
2009-08-07 10:05:00,45.26,45.3,45.19,45.2,31700.0,42.9382,42.9762,42.8718,42.8813,31700.0
2009-08-07 10:10:00,45.2,45.33,45.2,45.27,63000.0,42.8813,43.0046,42.8813,42.9477,63000.0
2009-08-07 10:15:00,45.26,45.34,45.26,45.33,22600.0,42.9382,43.0141,42.9382,43.0046,22600.0
2009-08-07 10:20:00,45.34,45.34,45.25,45.33,24000.0,43.0141,43.0141,42.9287,43.0046,24000.0
2009-08-07 10:25:00,45.32,45.38,45.31,45.34,18500.0,42.9951,43.0521,42.9857,43.0141,18500.0
2009-08-07 10:30:00,45.35,45.47,45.34,45.45,30900.0,43.0236,43.1375,43.0141,43.1185,30900.0
2009-08-07 10:35:00,45.45,45.61,45.41,45.57,57200.0,43.1185,43.2703,43.0805,43.2323,57200.0
2009-08-07 10:40:00,45.55,45.58,45.41,45.41,43200.0,43.2133,43.2418,43.0805,43.0805,43200.0
2009-08-07 10:45:00,45.41,45.43,45.36,45.38,27500.0,43.0805,43.0995,43.0331,43.0521,27500.0
2009-08-07 10:50:00,45.38,45.38,45.32,45.35,13500.0,43.0521,43.0521,42.9951,43.0236,13500.0
2009-08-07 10:55:00,45.35,45.42,45.31,45.4,26200.0,43.0236,43.09,42.9857,43.071,26200.0
2009-08-07 11:00:00,45.4,45.47,45.4,45.46,41000.0,43.071,43.1375,43.071,43.128,41000.0
2009-08-07 11:05:00,45.46,45.48,45.42,45.43,57700.0,43.128,43.1469,43.09,43.0995,57700.0
2009-08-07 11:10:00,45.43,45.48,45.43,45.47,42800.0,43.0995,43.1469,43.0995,43.1375,42800.0
2009-08-07 11:15:00,45.46,45.46,45.35,45.37,19500.0,43.128,43.128,43.0236,43.0426,19500.0
2009-08-07 11:20:00,45.37,45.38,45.29,45.29,33100.0,43.0426,43.0521,42.9667,42.9667,33100.0
2009-08-07 11:25:00,45.29,45.39,45.29,45.37,10400.0,42.9667,43.0616,42.9667,43.0426,10400.0
2009-08-07 11:30:00,45.37,45.42,45.35,45.41,13000.0,43.0426,43.09,43.0236,43.0805,13000.0
2009-08-07 11:35:00,45.4,45.42,45.39,45.39,10700.0,43.071,43.09,43.0616,43.0616,10700.0
2009-08-07 11:40:00,45.38,45.4,45.26,45.31,24100.0,43.0521,43.071,42.9382,42.9857,24100.0
2009-08-07 11:45:00,45.3,45.31,45.27,45.29,9700.0,42.9762,42.9857,42.9477,42.9667,9700.0
2009-08-07 11:50:00,45.29,45.3,45.26,45.27,14100.0,42.9667,42.9762,42.9382,42.9477,14100.0
2009-08-07 11:55:00,45.28,45.36,45.25,45.33,11400.0,42.9572,43.0331,42.9287,43.0046,11400.0
2009-08-07 12:00:00,45.33,45.37,45.28,45.29,14500.0,43.0046,43.0426,42.9572,42.9667,14500.0
2009-08-07 12:05:00,45.3,45.32,45.25,45.26,12600.0,42.9762,42.9951,42.9287,42.9382,12600.0
2009-08-07 12:10:00,45.26,45.29,45.25,45.28,22300.0,42.9382,42.9667,42.9287,42.9572,22300.0
2009-08-07 12:15:00,45.28,45.3,45.26,45.28,8500.0,42.9572,42.9762,42.9382,42.9572,8500.0
2009-08-07 12:20:00,45.29,45.34,45.28,45.33,9200.0,42.9667,43.0141,42.9572,43.0046,9200.0
2009-08-07 12:25:00,45.33,45.33,45.28,45.32,8400.0,43.0046,43.0046,42.9572,42.9951,8400.0
2009-08-07 12:30:00,45.33,45.38,45.33,45.35,16200.0,43.0046,43.0521,43.0046,43.0236,16200.0
2009-08-07 12:35:00,45.36,45.41,45.35,45.38,23200.0,43.0331,43.0805,43.0236,43.0521,23200.0
2009-08-07 12:40:00,45.38,45.41,45.37,45.38,6100.0,43.0521,43.0805,43.0426,43.0521,6100.0
2009-08-07 12:45:00,45.39,45.42,45.37,45.41,30600.0,43.0616,43.09,43.0426,43.0805,30600.0
2009-08-07 12:50:00,45.42,45.43,45.41,45.43,19600.0,43.09,43.0995,43.0805,43.0995,19600.0
2009-08-07 12:55:00,45.42,45.42,45.32,45.33,19600.0,43.09,43.09,42.9951,43.0046,19600.0
2009-08-07 13:00:00,45.32,45.41,45.32,45.38,19100.0,42.9951,43.0805,42.9951,43.0521,19100.0
2009-08-07 13:05:00,45.36,45.38,45.31,45.31,10700.0,43.0331,43.0521,42.9857,42.9857,10700.0
2009-08-07 13:10:00,45.32,45.37,45.31,45.31,12100.0,42.9951,43.0426,42.9857,42.9857,12100.0
2009-08-07 13:15:00,45.32,45.38,45.31,45.36,11700.0,42.9951,43.0521,42.9857,43.0331,11700.0
2009-08-07 13:20:00,45.37,45.43,45.36,45.43,14000.0,43.0426,43.0995,43.0331,43.0995,14000.0
2009-08-07 13:25:00,45.43,45.44,45.39,45.44,42800.0,43.0995,43.109,43.0616,43.109,42800.0
2009-08-07 13:30:00,45.45,45.49,45.42,45.42,18900.0,43.1185,43.1564,43.09,43.09,18900.0
2009-08-07 13:35:00,45.42,45.43,45.4,45.41,16500.0,43.09,43.0995,43.071,43.0805,16500.0
2009-08-07 13:40:00,45.41,45.43,45.39,45.39,12600.0,43.0805,43.0995,43.0616,43.0616,12600.0
2009-08-07 13:45:00,45.4,45.41,45.39,45.4,8800.0,43.071,43.0805,43.0616,43.071,8800.0
2009-08-07 13:50:00,45.4,45.4,45.34,45.35,8200.0,43.071,43.071,43.0141,43.0236,8200.0
2009-08-07 13:55:00,45.36,45.41,45.36,45.39,9200.0,43.0331,43.0805,43.0331,43.0616,9200.0
2009-08-07 14:00:00,45.39,45.44,45.36,45.37,20500.0,43.0616,43.109,43.0331,43.0426,20500.0
2009-08-07 14:05:00,45.36,45.42,45.36,45.39,17000.0,43.0331,43.09,43.0331,43.0616,17000.0
2009-08-07 14:10:00,45.38,45.4,45.38,45.38,11700.0,43.0521,43.071,43.0521,43.0521,11700.0
2009-08-07 14:15:00,45.37,45.41,45.37,45.39,15000.0,43.0426,43.0805,43.0426,43.0616,15000.0
2009-08-07 14:20:00,45.4,45.44,45.39,45.4,26500.0,43.071,43.109,43.0616,43.071,26500.0
2009-08-07 14:25:00,45.39,45.4,45.32,45.34,13100.0,43.0616,43.071,42.9951,43.0141,13100.0
2009-08-07 14:30:00,45.32,45.34,45.27,45.27,15300.0,42.9951,43.0141,42.9477,42.9477,15300.0
2009-08-07 14:35:00,45.28,45.37,45.28,45.35,12500.0,42.9572,43.0426,42.9572,43.0236,12500.0
2009-08-07 14:40:00,45.35,45.36,45.29,45.31,18400.0,43.0236,43.0331,42.9667,42.9857,18400.0
2009-08-07 14:45:00,45.31,45.31,45.25,45.26,32500.0,42.9857,42.9857,42.9287,42.9382,32500.0
2009-08-07 14:50:00,45.26,45.26,45.23,45.23,23500.0,42.9382,42.9382,42.9098,42.9098,23500.0
2009-08-07 14:55:00,45.23,45.24,45.2,45.21,17800.0,42.9098,42.9192,42.8813,42.8908,17800.0
2009-08-07 15:00:00,45.21,45.23,45.19,45.22,61300.0,42.8908,42.9098,42.8718,42.9003,61300.0
2009-08-07 15:05:00,45.23,45.31,45.22,45.27,50200.0,42.9098,42.9857,42.9003,42.9477,50200.0
2009-08-07 15:10:00,45.27,45.32,45.26,45.31,20300.0,42.9477,42.9951,42.9382,42.9857,20300.0
2009-08-07 15:15:00,45.3,45.33,45.27,45.31,12300.0,42.9762,43.0046,42.9477,42.9857,12300.0
2009-08-07 15:20:00,45.31,45.32,45.26,45.3,26300.0,42.9857,42.9951,42.9382,42.9762,26300.0
2009-08-07 15:25:00,45.3,45.35,45.29,45.34,39500.0,42.9762,43.0236,42.9667,43.0141,39500.0
2009-08-07 15:30:00,45.33,45.35,45.26,45.31,68200.0,43.0046,43.0236,42.9382,42.9857,68200.0
2009-08-07 15:35:00,45.31,45.35,45.3,45.32,37900.0,42.9857,43.0236,42.9762,42.9951,37900.0
2009-08-07 15:40:00,45.33,45.38,45.31,45.34,42200.0,43.0046,43.0521,42.9857,43.0141,42200.0
2009-08-07 15:45:00,45.34,45.35,45.28,45.32,32700.0,43.0141,43.0236,42.9572,42.9951,32700.0
2009-08-07 15:50:00,45.32,45.35,45.27,45.32,63800.0,42.9951,43.0236,42.9477,42.9951,63800.0
2009-08-07 15:55:00,45.32,45.33,45.19,45.22,133800.0,42.9951,43.0046,42.8718,42.9003,133800.0
2009-08-10 09:30:00,45.2,45.21,44.81,44.84,28400.0,42.8813,42.8908,42.5113,42.5398,28400.0
2009-08-10 09:35:00,44.85,44.86,44.69,44.79,82600.0,42.5493,42.5587,42.3975,42.4923,82600.0
2009-08-10 09:40:00,44.82,44.85,44.76,44.83,26800.0,42.5208,42.5493,42.4639,42.5303,26800.0
2009-08-10 09:45:00,44.83,44.85,44.66,44.67,43000.0,42.5303,42.5493,42.369,42.3785,43000.0
2009-08-10 09:50:00,44.66,44.75,44.65,44.69,19000.0,42.369,42.4544,42.3595,42.3975,19000.0
2009-08-10 09:55:00,44.69,44.92,44.68,44.83,38900.0,42.3975,42.6157,42.388,42.5303,38900.0
2009-08-10 10:00:00,44.84,44.85,44.72,44.8,53600.0,42.5398,42.5493,42.4259,42.5018,53600.0
2009-08-10 10:05:00,44.8,44.86,44.79,44.85,26700.0,42.5018,42.5587,42.4923,42.5493,26700.0
2009-08-10 10:10:00,44.86,44.87,44.76,44.78,48600.0,42.5587,42.5682,42.4639,42.4828,48600.0
2009-08-10 10:15:00,44.78,44.83,44.73,44.79,17100.0,42.4828,42.5303,42.4354,42.4923,17100.0
2009-08-10 10:20:00,44.8,44.9,44.78,44.88,31000.0,42.5018,42.5967,42.4828,42.5777,31000.0
2009-08-10 10:25:00,44.9,44.92,44.87,44.88,46100.0,42.5967,42.6157,42.5682,42.5777,46100.0
2009-08-10 10:30:00,44.88,44.92,44.87,44.87,36800.0,42.5777,42.6157,42.5682,42.5682,36800.0
2009-08-10 10:35:00,44.88,44.89,44.82,44.87,35800.0,42.5777,42.5872,42.5208,42.5682,35800.0
2009-08-10 10:40:00,44.86,44.87,44.83,44.85,28600.0,42.5587,42.5682,42.5303,42.5493,28600.0
2009-08-10 10:45:00,44.85,44.88,44.81,44.84,29400.0,42.5493,42.5777,42.5113,42.5398,29400.0
2009-08-10 10:50:00,44.85,44.98,44.84,44.93,32200.0,42.5493,42.6726,42.5398,42.6252,32200.0
2009-08-10 10:55:00,44.91,44.91,44.82,44.88,26200.0,42.6062,42.6062,42.5208,42.5777,26200.0
2009-08-10 11:00:00,44.88,44.98,44.88,44.97,17100.0,42.5777,42.6726,42.5777,42.6631,17100.0
2009-08-10 11:05:00,44.95,45.04,44.95,45.02,32800.0,42.6441,42.7295,42.6441,42.7105,32800.0
2009-08-10 11:10:00,45.02,45.17,45.01,45.16,22700.0,42.7105,42.8528,42.701,42.8434,22700.0
2009-08-10 11:15:00,45.17,45.24,45.16,45.23,33200.0,42.8528,42.9192,42.8434,42.9098,33200.0
2009-08-10 11:20:00,45.23,45.29,45.23,45.28,26900.0,42.9098,42.9667,42.9098,42.9572,26900.0
2009-08-10 11:25:00,45.28,45.28,45.25,45.28,26200.0,42.9572,42.9572,42.9287,42.9572,26200.0
2009-08-10 11:30:00,45.28,45.34,45.25,45.32,32000.0,42.9572,43.0141,42.9287,42.9951,32000.0
2009-08-10 11:35:00,45.33,45.39,45.29,45.38,19200.0,43.0046,43.0616,42.9667,43.0521,19200.0
2009-08-10 11:40:00,45.39,45.4,45.28,45.32,57400.0,43.0616,43.071,42.9572,42.9951,57400.0
2009-08-10 11:45:00,45.32,45.33,45.27,45.33,12400.0,42.9951,43.0046,42.9477,43.0046,12400.0
2009-08-10 11:50:00,45.34,45.37,45.31,45.33,16300.0,43.0141,43.0426,42.9857,43.0046,16300.0
2009-08-10 11:55:00,45.33,45.35,45.3,45.35,27300.0,43.0046,43.0236,42.9762,43.0236,27300.0
2009-08-10 12:00:00,45.35,45.37,45.33,45.35,17800.0,43.0236,43.0426,43.0046,43.0236,17800.0
2009-08-10 12:05:00,45.37,45.4,45.33,45.37,53900.0,43.0426,43.071,43.0046,43.0426,53900.0
2009-08-10 12:10:00,45.36,45.39,45.35,45.37,24100.0,43.0331,43.0616,43.0236,43.0426,24100.0
2009-08-10 12:15:00,45.37,45.42,45.37,45.4,98300.0,43.0426,43.09,43.0426,43.071,98300.0
2009-08-10 12:20:00,45.4,45.41,45.37,45.4,43100.0,43.071,43.0805,43.0426,43.071,43100.0
2009-08-10 12:25:00,45.4,45.41,45.33,45.35,27700.0,43.071,43.0805,43.0046,43.0236,27700.0
2009-08-10 12:30:00,45.35,45.38,45.32,45.38,29700.0,43.0236,43.0521,42.9951,43.0521,29700.0
2009-08-10 12:35:00,45.37,45.4,45.36,45.4,12300.0,43.0426,43.071,43.0331,43.071,12300.0
2009-08-10 12:40:00,45.4,45.4,45.32,45.35,23100.0,43.071,43.071,42.9951,43.0236,23100.0
2009-08-10 12:45:00,45.35,45.4,45.34,45.35,23800.0,43.0236,43.071,43.0141,43.0236,23800.0
2009-08-10 12:50:00,45.35,45.45,45.35,45.43,20000.0,43.0236,43.1185,43.0236,43.0995,20000.0
2009-08-10 12:55:00,45.44,45.44,45.37,45.39,16000.0,43.109,43.109,43.0426,43.0616,16000.0
2009-08-10 13:00:00,45.39,45.4,45.35,45.35,18500.0,43.0616,43.071,43.0236,43.0236,18500.0
2009-08-10 13:05:00,45.35,45.4,45.35,45.37,23800.0,43.0236,43.071,43.0236,43.0426,23800.0
2009-08-10 13:10:00,45.38,45.4,45.35,45.36,18700.0,43.0521,43.071,43.0236,43.0331,18700.0
2009-08-10 13:15:00,45.37,45.44,45.35,45.44,20200.0,43.0426,43.109,43.0236,43.109,20200.0
2009-08-10 13:20:00,45.43,45.48,45.4,45.41,47300.0,43.0995,43.1469,43.071,43.0805,47300.0
2009-08-10 13:25:00,45.4,45.42,45.36,45.42,17100.0,43.071,43.09,43.0331,43.09,17100.0
2009-08-10 13:30:00,45.42,45.43,45.36,45.4,25400.0,43.09,43.0995,43.0331,43.071,25400.0
2009-08-10 13:35:00,45.41,45.41,45.36,45.36,11200.0,43.0805,43.0805,43.0331,43.0331,11200.0
2009-08-10 13:40:00,45.36,45.38,45.34,45.37,14300.0,43.0331,43.0521,43.0141,43.0426,14300.0
2009-08-10 13:45:00,45.38,45.38,45.33,45.34,18700.0,43.0521,43.0521,43.0046,43.0141,18700.0
2009-08-10 13:50:00,45.34,45.36,45.34,45.35,7800.0,43.0141,43.0331,43.0141,43.0236,7800.0
2009-08-10 13:55:00,45.34,45.35,45.34,45.35,6200.0,43.0141,43.0236,43.0141,43.0236,6200.0
2009-08-10 14:00:00,45.35,45.35,45.34,45.35,6400.0,43.0236,43.0236,43.0141,43.0236,6400.0
2009-08-10 14:05:00,45.34,45.42,45.34,45.42,14300.0,43.0141,43.09,43.0141,43.09,14300.0
2009-08-10 14:10:00,45.42,45.45,45.41,45.41,26600.0,43.09,43.1185,43.0805,43.0805,26600.0
2009-08-10 14:15:00,45.42,45.42,45.31,45.31,22800.0,43.09,43.09,42.9857,42.9857,22800.0
2009-08-10 14:20:00,45.32,45.42,45.32,45.42,40300.0,42.9951,43.09,42.9951,43.09,40300.0
2009-08-10 14:25:00,45.41,45.42,45.37,45.4,25800.0,43.0805,43.09,43.0426,43.071,25800.0
2009-08-10 14:30:00,45.41,45.41,45.34,45.39,18300.0,43.0805,43.0805,43.0141,43.0616,18300.0
2009-08-10 14:35:00,45.4,45.43,45.38,45.38,17000.0,43.071,43.0995,43.0521,43.0521,17000.0
2009-08-10 14:40:00,45.38,45.4,45.38,45.4,8400.0,43.0521,43.071,43.0521,43.071,8400.0
2009-08-10 14:45:00,45.4,45.41,45.35,45.35,31600.0,43.071,43.0805,43.0236,43.0236,31600.0
2009-08-10 14:50:00,45.36,45.38,45.28,45.34,25700.0,43.0331,43.0521,42.9572,43.0141,25700.0
2009-08-10 14:55:00,45.34,45.46,45.34,45.46,13600.0,43.0141,43.128,43.0141,43.128,13600.0
2009-08-10 15:00:00,45.47,45.53,45.46,45.52,32600.0,43.1375,43.1944,43.128,43.1849,32600.0
2009-08-10 15:05:00,45.51,45.55,45.49,45.5,34600.0,43.1754,43.2133,43.1564,43.1659,34600.0
2009-08-10 15:10:00,45.49,45.49,45.43,45.47,18900.0,43.1564,43.1564,43.0995,43.1375,18900.0
2009-08-10 15:15:00,45.47,45.52,45.46,45.5,22800.0,43.1375,43.1849,43.128,43.1659,22800.0
2009-08-10 15:20:00,45.51,45.51,45.41,45.43,33000.0,43.1754,43.1754,43.0805,43.0995,33000.0
2009-08-10 15:25:00,45.42,45.43,45.35,45.36,49300.0,43.09,43.0995,43.0236,43.0331,49300.0
2009-08-10 15:30:00,45.36,45.4,45.35,45.4,43000.0,43.0331,43.071,43.0236,43.071,43000.0
2009-08-10 15:35:00,45.39,45.49,45.39,45.46,64100.0,43.0616,43.1564,43.0616,43.128,64100.0
2009-08-10 15:40:00,45.46,45.56,45.42,45.55,51100.0,43.128,43.2228,43.09,43.2133,51100.0
2009-08-10 15:45:00,45.55,45.61,45.54,45.59,36100.0,43.2133,43.2703,43.2039,43.2513,36100.0
2009-08-10 15:50:00,45.6,45.6,45.53,45.53,48900.0,43.2608,43.2608,43.1944,43.1944,48900.0
2009-08-10 15:55:00,45.54,45.6,45.53,45.59,84300.0,43.2039,43.2608,43.1944,43.2513,84300.0
2009-08-11 09:30:00,45.38,45.6,45.23,45.27,27400.0,43.0521,43.2608,42.9098,42.9477,27400.0
2009-08-11 09:35:00,45.32,45.4,45.28,45.31,27700.0,42.9951,43.071,42.9572,42.9857,27700.0
2009-08-11 09:40:00,45.3,45.33,45.2,45.25,23200.0,42.9762,43.0046,42.8813,42.9287,23200.0
2009-08-11 09:45:00,45.27,45.27,45.05,45.13,20100.0,42.9477,42.9477,42.739,42.8149,20100.0
2009-08-11 09:50:00,45.16,45.19,45.03,45.12,23900.0,42.8434,42.8718,42.72,42.8054,23900.0
2009-08-11 09:55:00,45.15,45.27,45.13,45.25,12700.0,42.8339,42.9477,42.8149,42.9287,12700.0
2009-08-11 10:00:00,45.25,45.25,45.02,45.07,26300.0,42.9287,42.9287,42.7105,42.758,26300.0
2009-08-11 10:05:00,45.07,45.11,44.96,45.1,33500.0,42.758,42.7959,42.6536,42.7864,33500.0
2009-08-11 10:10:00,45.11,45.31,45.1,45.29,37600.0,42.7959,42.9857,42.7864,42.9667,37600.0
2009-08-11 10:15:00,45.3,45.32,45.22,45.24,22500.0,42.9762,42.9951,42.9003,42.9192,22500.0
2009-08-11 10:20:00,45.24,45.3,45.21,45.23,83800.0,42.9192,42.9762,42.8908,42.9098,83800.0
2009-08-11 10:25:00,45.25,45.25,45.04,45.05,56900.0,42.9287,42.9287,42.7295,42.739,56900.0
2009-08-11 10:30:00,45.05,45.09,45.0,45.06,34900.0,42.739,42.7769,42.6916,42.7485,34900.0
2009-08-11 10:35:00,45.07,45.07,45.0,45.02,30800.0,42.758,42.758,42.6916,42.7105,30800.0
2009-08-11 10:40:00,45.02,45.04,44.99,45.0,20300.0,42.7105,42.7295,42.6821,42.6916,20300.0
2009-08-11 10:45:00,45.01,45.02,44.96,44.99,29600.0,42.701,42.7105,42.6536,42.6821,29600.0
2009-08-11 10:50:00,45.0,45.07,44.99,45.06,10500.0,42.6916,42.758,42.6821,42.7485,10500.0
2009-08-11 10:55:00,45.06,45.08,45.01,45.01,17000.0,42.7485,42.7675,42.701,42.701,17000.0
2009-08-11 11:00:00,45.01,45.04,44.95,44.96,223300.0,42.701,42.7295,42.6441,42.6536,223300.0
2009-08-11 11:05:00,44.96,44.97,44.94,44.96,15200.0,42.6536,42.6631,42.6346,42.6536,15200.0
2009-08-11 11:10:00,44.96,44.97,44.87,44.87,20500.0,42.6536,42.6631,42.5682,42.5682,20500.0
2009-08-11 11:15:00,44.87,44.91,44.82,44.91,21400.0,42.5682,42.6062,42.5208,42.6062,21400.0
2009-08-11 11:20:00,44.91,44.96,44.84,44.86,17100.0,42.6062,42.6536,42.5398,42.5587,17100.0
2009-08-11 11:25:00,44.85,44.88,44.8,44.81,37300.0,42.5493,42.5777,42.5018,42.5113,37300.0
2009-08-11 11:30:00,44.82,44.82,44.73,44.74,31500.0,42.5208,42.5208,42.4354,42.4449,31500.0
2009-08-11 11:35:00,44.75,44.77,44.67,44.67,17800.0,42.4544,42.4734,42.3785,42.3785,17800.0
2009-08-11 11:40:00,44.67,44.79,44.67,44.79,18100.0,42.3785,42.4923,42.3785,42.4923,18100.0
2009-08-11 11:45:00,44.77,44.77,44.71,44.72,18100.0,42.4734,42.4734,42.4164,42.4259,18100.0
2009-08-11 11:50:00,44.71,44.72,44.61,44.63,50400.0,42.4164,42.4259,42.3216,42.3405,50400.0
2009-08-11 11:55:00,44.63,44.69,44.6,44.63,82800.0,42.3405,42.3975,42.3121,42.3405,82800.0
2009-08-11 12:00:00,44.62,44.65,44.6,44.64,17500.0,42.3311,42.3595,42.3121,42.35,17500.0
2009-08-11 12:05:00,44.64,44.65,44.6,44.62,19000.0,42.35,42.3595,42.3121,42.3311,19000.0
2009-08-11 12:10:00,44.62,44.64,44.5,44.54,58300.0,42.3311,42.35,42.2172,42.2552,58300.0
2009-08-11 12:15:00,44.54,44.59,44.53,44.56,23400.0,42.2552,42.3026,42.2457,42.2741,23400.0
2009-08-11 12:20:00,44.56,44.58,44.5,44.55,42200.0,42.2741,42.2931,42.2172,42.2646,42200.0
2009-08-11 12:25:00,44.53,44.54,44.48,44.51,22100.0,42.2457,42.2552,42.1982,42.2267,22100.0
2009-08-11 12:30:00,44.51,44.52,44.49,44.49,12400.0,42.2267,42.2362,42.2077,42.2077,12400.0
2009-08-11 12:35:00,44.51,44.51,44.43,44.44,46000.0,42.2267,42.2267,42.1508,42.1603,46000.0
2009-08-11 12:40:00,44.44,44.49,44.42,44.48,17100.0,42.1603,42.2077,42.1413,42.1982,17100.0
2009-08-11 12:45:00,44.48,44.49,44.44,44.48,15700.0,42.1982,42.2077,42.1603,42.1982,15700.0
2009-08-11 12:50:00,44.48,44.5,44.47,44.49,15400.0,42.1982,42.2172,42.1887,42.2077,15400.0
2009-08-11 12:55:00,44.5,44.55,44.49,44.54,16500.0,42.2172,42.2646,42.2077,42.2552,16500.0
2009-08-11 13:00:00,44.55,44.62,44.54,44.58,10500.0,42.2646,42.3311,42.2552,42.2931,10500.0
2009-08-11 13:05:00,44.58,44.64,44.58,44.63,7500.0,42.2931,42.35,42.2931,42.3405,7500.0
2009-08-11 13:10:00,44.63,44.63,44.57,44.58,12600.0,42.3405,42.3405,42.2836,42.2931,12600.0
2009-08-11 13:15:00,44.57,44.6,44.54,44.6,17300.0,42.2836,42.3121,42.2552,42.3121,17300.0
2009-08-11 13:20:00,44.61,44.67,44.6,44.66,10400.0,42.3216,42.3785,42.3121,42.369,10400.0
2009-08-11 13:25:00,44.66,44.66,44.58,44.58,8200.0,42.369,42.369,42.2931,42.2931,8200.0
2009-08-11 13:30:00,44.59,44.66,44.58,44.66,9300.0,42.3026,42.369,42.2931,42.369,9300.0
2009-08-11 13:35:00,44.67,44.68,44.64,44.65,6500.0,42.3785,42.388,42.35,42.3595,6500.0
2009-08-11 13:40:00,44.66,44.68,44.65,44.67,6800.0,42.369,42.388,42.3595,42.3785,6800.0
2009-08-11 13:45:00,44.67,44.71,44.61,44.62,20200.0,42.3785,42.4164,42.3216,42.3311,20200.0
2009-08-11 13:50:00,44.64,44.69,44.63,44.67,11300.0,42.35,42.3975,42.3405,42.3785,11300.0
2009-08-11 13:55:00,44.67,44.67,44.64,44.64,3400.0,42.3785,42.3785,42.35,42.35,3400.0
2009-08-11 14:00:00,44.65,44.69,44.65,44.68,4100.0,42.3595,42.3975,42.3595,42.388,4100.0
2009-08-11 14:05:00,44.68,44.76,44.68,44.71,10600.0,42.388,42.4639,42.388,42.4164,10600.0
2009-08-11 14:10:00,44.72,44.81,44.72,44.79,32600.0,42.4259,42.5113,42.4259,42.4923,32600.0
2009-08-11 14:15:00,44.79,44.82,44.77,44.82,55600.0,42.4923,42.5208,42.4734,42.5208,55600.0
2009-08-11 14:20:00,44.81,44.84,44.8,44.81,24100.0,42.5113,42.5398,42.5018,42.5113,24100.0
2009-08-11 14:25:00,44.82,44.85,44.77,44.8,21600.0,42.5208,42.5493,42.4734,42.5018,21600.0
2009-08-11 14:30:00,44.81,44.81,44.77,44.8,6000.0,42.5113,42.5113,42.4734,42.5018,6000.0
2009-08-11 14:35:00,44.79,44.81,44.77,44.77,8100.0,42.4923,42.5113,42.4734,42.4734,8100.0
2009-08-11 14:40:00,44.77,44.8,44.76,44.8,9600.0,42.4734,42.5018,42.4639,42.5018,9600.0
2009-08-11 14:45:00,44.79,44.8,44.72,44.76,11400.0,42.4923,42.5018,42.4259,42.4639,11400.0
2009-08-11 14:50:00,44.76,44.85,44.76,44.81,18300.0,42.4639,42.5493,42.4639,42.5113,18300.0
2009-08-11 14:55:00,44.8,44.8,44.75,44.78,16000.0,42.5018,42.5018,42.4544,42.4828,16000.0
2009-08-11 15:00:00,44.78,44.78,44.73,44.77,18400.0,42.4828,42.4828,42.4354,42.4734,18400.0
2009-08-11 15:05:00,44.76,44.78,44.73,44.75,23900.0,42.4639,42.4828,42.4354,42.4544,23900.0
2009-08-11 15:10:00,44.75,44.75,44.69,44.73,11500.0,42.4544,42.4544,42.3975,42.4354,11500.0
2009-08-11 15:15:00,44.73,44.77,44.72,44.76,29600.0,42.4354,42.4734,42.4259,42.4639,29600.0
2009-08-11 15:20:00,44.77,44.83,44.71,44.81,45000.0,42.4734,42.5303,42.4164,42.5113,45000.0
2009-08-11 15:25:00,44.82,44.85,44.8,44.83,21300.0,42.5208,42.5493,42.5018,42.5303,21300.0
2009-08-11 15:30:00,44.84,44.87,44.81,44.87,44700.0,42.5398,42.5682,42.5113,42.5682,44700.0
2009-08-11 15:35:00,44.87,44.91,44.78,44.78,85100.0,42.5682,42.6062,42.4828,42.4828,85100.0
2009-08-11 15:40:00,44.79,44.83,44.77,44.78,69200.0,42.4923,42.5303,42.4734,42.4828,69200.0
2009-08-11 15:45:00,44.78,44.78,44.71,44.76,141100.0,42.4828,42.4828,42.4164,42.4639,141100.0
2009-08-11 15:50:00,44.76,44.77,44.66,44.66,120500.0,42.4639,42.4734,42.369,42.369,120500.0
2009-08-11 15:55:00,44.66,44.71,44.63,44.64,121900.0,42.369,42.4164,42.3405,42.35,121900.0
2009-08-12 09:30:00,44.5,44.77,44.32,44.77,61200.0,42.2172,42.4734,42.0464,42.4734,61200.0
2009-08-12 09:35:00,44.75,44.79,44.37,44.45,57000.0,42.4544,42.4923,42.0939,42.1698,57000.0
2009-08-12 09:40:00,44.41,44.52,44.39,44.41,36500.0,42.1318,42.2362,42.1129,42.1318,36500.0
2009-08-12 09:45:00,44.41,44.47,44.39,44.4,42300.0,42.1318,42.1887,42.1129,42.1223,42300.0
2009-08-12 09:50:00,44.41,44.63,44.34,44.62,57100.0,42.1318,42.3405,42.0654,42.3311,57100.0
2009-08-12 09:55:00,44.62,44.84,44.62,44.8,137800.0,42.3311,42.5398,42.3311,42.5018,137800.0
2009-08-12 10:00:00,44.8,45.1,44.79,45.1,68300.0,42.5018,42.7864,42.4923,42.7864,68300.0
2009-08-12 10:05:00,45.1,45.34,45.09,45.34,50000.0,42.7864,43.0141,42.7769,43.0141,50000.0
2009-08-12 10:10:00,45.34,45.46,45.31,45.42,48600.0,43.0141,43.128,42.9857,43.09,48600.0
2009-08-12 10:15:00,45.4,45.63,45.4,45.62,60500.0,43.071,43.2892,43.071,43.2798,60500.0
2009-08-12 10:20:00,45.62,45.93,45.61,45.93,227700.0,43.2798,43.5739,43.2703,43.5739,227700.0
2009-08-12 10:25:00,45.93,45.95,45.65,45.7,145500.0,43.5739,43.5928,43.3082,43.3557,145500.0
2009-08-12 10:30:00,45.69,45.79,45.67,45.72,61600.0,43.3462,43.441,43.3272,43.3746,61600.0
2009-08-12 10:35:00,45.73,45.74,45.62,45.66,38500.0,43.3841,43.3936,43.2798,43.3177,38500.0
2009-08-12 10:40:00,45.66,45.71,45.61,45.65,26500.0,43.3177,43.3651,43.2703,43.3082,26500.0
2009-08-12 10:45:00,45.64,45.7,45.58,45.7,22800.0,43.2987,43.3557,43.2418,43.3557,22800.0
2009-08-12 10:50:00,45.68,45.69,45.61,45.62,17600.0,43.3367,43.3462,43.2703,43.2798,17600.0
2009-08-12 10:55:00,45.61,45.61,45.49,45.49,19200.0,43.2703,43.2703,43.1564,43.1564,19200.0
2009-08-12 11:00:00,45.49,45.51,45.4,45.4,37200.0,43.1564,43.1754,43.071,43.071,37200.0
2009-08-12 11:05:00,45.4,45.51,45.4,45.46,17300.0,43.071,43.1754,43.071,43.128,17300.0
2009-08-12 11:10:00,45.46,45.57,45.45,45.47,27600.0,43.128,43.2323,43.1185,43.1375,27600.0
2009-08-12 11:15:00,45.46,45.46,45.37,45.44,21800.0,43.128,43.128,43.0426,43.109,21800.0
2009-08-12 11:20:00,45.42,45.43,45.34,45.35,27000.0,43.09,43.0995,43.0141,43.0236,27000.0
2009-08-12 11:25:00,45.37,45.44,45.35,45.43,34100.0,43.0426,43.109,43.0236,43.0995,34100.0
2009-08-12 11:30:00,45.43,45.48,45.43,45.47,22400.0,43.0995,43.1469,43.0995,43.1375,22400.0
2009-08-12 11:35:00,45.48,45.57,45.47,45.56,22600.0,43.1469,43.2323,43.1375,43.2228,22600.0
2009-08-12 11:40:00,45.56,45.58,45.55,45.57,21000.0,43.2228,43.2418,43.2133,43.2323,21000.0
2009-08-12 11:45:00,45.58,45.63,45.57,45.62,18400.0,43.2418,43.2892,43.2323,43.2798,18400.0
2009-08-12 11:50:00,45.62,45.67,45.61,45.64,28800.0,43.2798,43.3272,43.2703,43.2987,28800.0
2009-08-12 11:55:00,45.64,45.72,45.64,45.71,28500.0,43.2987,43.3746,43.2987,43.3651,28500.0
2009-08-12 12:00:00,45.7,45.74,45.69,45.72,26700.0,43.3557,43.3936,43.3462,43.3746,26700.0
2009-08-12 12:05:00,45.72,45.73,45.7,45.71,16500.0,43.3746,43.3841,43.3557,43.3651,16500.0
2009-08-12 12:10:00,45.71,45.73,45.68,45.72,18200.0,43.3651,43.3841,43.3367,43.3746,18200.0
2009-08-12 12:15:00,45.73,45.73,45.69,45.7,13800.0,43.3841,43.3841,43.3462,43.3557,13800.0
2009-08-12 12:20:00,45.69,45.7,45.65,45.69,26500.0,43.3462,43.3557,43.3082,43.3462,26500.0
2009-08-12 12:25:00,45.69,45.7,45.67,45.67,18300.0,43.3462,43.3557,43.3272,43.3272,18300.0
2009-08-12 12:30:00,45.68,45.69,45.57,45.58,24600.0,43.3367,43.3462,43.2323,43.2418,24600.0
2009-08-12 12:35:00,45.58,45.59,45.54,45.59,24500.0,43.2418,43.2513,43.2039,43.2513,24500.0
2009-08-12 12:40:00,45.57,45.59,45.48,45.5,12100.0,43.2323,43.2513,43.1469,43.1659,12100.0
2009-08-12 12:45:00,45.5,45.52,45.48,45.51,10000.0,43.1659,43.1849,43.1469,43.1754,10000.0
2009-08-12 12:50:00,45.51,45.62,45.51,45.61,14200.0,43.1754,43.2798,43.1754,43.2703,14200.0
2009-08-12 12:55:00,45.61,45.65,45.6,45.65,15900.0,43.2703,43.3082,43.2608,43.3082,15900.0
2009-08-12 13:00:00,45.66,45.66,45.58,45.59,8100.0,43.3177,43.3177,43.2418,43.2513,8100.0
2009-08-12 13:05:00,45.6,45.67,45.59,45.67,13400.0,43.2608,43.3272,43.2513,43.3272,13400.0
2009-08-12 13:10:00,45.67,45.73,45.67,45.72,14900.0,43.3272,43.3841,43.3272,43.3746,14900.0
2009-08-12 13:15:00,45.71,45.73,45.69,45.69,12800.0,43.3651,43.3841,43.3462,43.3462,12800.0
2009-08-12 13:20:00,45.69,45.74,45.69,45.71,79400.0,43.3462,43.3936,43.3462,43.3651,79400.0
2009-08-12 13:25:00,45.72,45.72,45.68,45.68,15500.0,43.3746,43.3746,43.3367,43.3367,15500.0
2009-08-12 13:30:00,45.68,45.69,45.63,45.63,12400.0,43.3367,43.3462,43.2892,43.2892,12400.0
2009-08-12 13:35:00,45.63,45.64,45.58,45.58,10700.0,43.2892,43.2987,43.2418,43.2418,10700.0
2009-08-12 13:40:00,45.58,45.6,45.54,45.54,11000.0,43.2418,43.2608,43.2039,43.2039,11000.0
2009-08-12 13:45:00,45.54,45.56,45.52,45.56,8800.0,43.2039,43.2228,43.1849,43.2228,8800.0
2009-08-12 13:50:00,45.55,45.62,45.55,45.62,13500.0,43.2133,43.2798,43.2133,43.2798,13500.0
2009-08-12 13:55:00,45.61,45.64,45.58,45.64,16300.0,43.2703,43.2987,43.2418,43.2987,16300.0
2009-08-12 14:00:00,45.64,45.64,45.62,45.63,12700.0,43.2987,43.2987,43.2798,43.2892,12700.0
2009-08-12 14:05:00,45.63,45.71,45.63,45.7,15300.0,43.2892,43.3651,43.2892,43.3557,15300.0
2009-08-12 14:10:00,45.7,45.76,45.7,45.76,17000.0,43.3557,43.4126,43.3557,43.4126,17000.0
2009-08-12 14:15:00,45.76,45.76,45.56,45.65,47400.0,43.4126,43.4126,43.2228,43.3082,47400.0
2009-08-12 14:20:00,45.65,45.81,45.64,45.75,29400.0,43.3082,43.46,43.2987,43.4031,29400.0
2009-08-12 14:25:00,45.77,45.82,45.63,45.64,26400.0,43.4221,43.4695,43.2892,43.2987,26400.0
2009-08-12 14:30:00,45.65,45.74,45.6,45.73,32200.0,43.3082,43.3936,43.2608,43.3841,32200.0
2009-08-12 14:35:00,45.72,45.79,45.7,45.79,84700.0,43.3746,43.441,43.3557,43.441,84700.0
2009-08-12 14:40:00,45.79,45.8,45.72,45.72,27800.0,43.441,43.4505,43.3746,43.3746,27800.0
2009-08-12 14:45:00,45.73,45.8,45.73,45.75,98200.0,43.3841,43.4505,43.3841,43.4031,98200.0
2009-08-12 14:50:00,45.75,46.0,45.74,45.99,54700.0,43.4031,43.6403,43.3936,43.6308,54700.0
2009-08-12 14:55:00,45.98,46.05,45.95,46.04,69300.0,43.6213,43.6877,43.5928,43.6782,69300.0
2009-08-12 15:00:00,46.05,46.09,45.95,45.96,54100.0,43.6877,43.7256,43.5928,43.6023,54100.0
2009-08-12 15:05:00,45.96,46.02,45.94,45.98,40000.0,43.6023,43.6592,43.5833,43.6213,40000.0
2009-08-12 15:10:00,45.98,45.98,45.88,45.93,30900.0,43.6213,43.6213,43.5264,43.5739,30900.0
2009-08-12 15:15:00,45.91,46.02,45.91,46.02,35900.0,43.5549,43.6592,43.5549,43.6592,35900.0
2009-08-12 15:20:00,46.01,46.08,45.98,46.08,64300.0,43.6497,43.7162,43.6213,43.7162,64300.0
2009-08-12 15:25:00,46.08,46.13,46.08,46.13,73900.0,43.7162,43.7636,43.7162,43.7636,73900.0
2009-08-12 15:30:00,46.13,46.19,46.05,46.13,320700.0,43.7636,43.8205,43.6877,43.7636,320700.0
2009-08-12 15:35:00,46.13,46.21,46.12,46.17,65200.0,43.7636,43.8395,43.7541,43.8015,65200.0
2009-08-12 15:40:00,46.17,46.19,46.07,46.09,69800.0,43.8015,43.8205,43.7067,43.7256,69800.0
2009-08-12 15:45:00,46.1,46.12,45.98,46.04,57900.0,43.7351,43.7541,43.6213,43.6782,57900.0
2009-08-12 15:50:00,46.04,46.07,45.78,45.8,88900.0,43.6782,43.7067,43.4315,43.4505,88900.0
2009-08-12 15:55:00,45.79,45.9,45.79,45.82,128000.0,43.441,43.5454,43.441,43.4695,128000.0
2009-08-13 09:30:00,46.12,46.12,45.39,45.46,8200.0,43.7541,43.7541,43.0616,43.128,8200.0
2009-08-13 09:35:00,45.45,45.69,45.05,45.49,28200.0,43.1185,43.3462,42.739,43.1564,28200.0
2009-08-13 09:40:00,45.5,45.52,45.28,45.29,44600.0,43.1659,43.1849,42.9572,42.9667,44600.0
2009-08-13 09:45:00,45.29,45.38,45.28,45.29,34300.0,42.9667,43.0521,42.9572,42.9667,34300.0
2009-08-13 09:50:00,45.29,45.32,45.2,45.2,21600.0,42.9667,42.9951,42.8813,42.8813,21600.0
2009-08-13 09:55:00,45.2,45.21,45.14,45.15,15300.0,42.8813,42.8908,42.8244,42.8339,15300.0
2009-08-13 10:00:00,45.14,45.22,45.1,45.22,202500.0,42.8244,42.9003,42.7864,42.9003,202500.0
2009-08-13 10:05:00,45.22,45.61,45.22,45.29,79800.0,42.9003,43.2703,42.9003,42.9667,79800.0
2009-08-13 10:10:00,45.28,45.45,45.27,45.38,91400.0,42.9572,43.1185,42.9477,43.0521,91400.0
2009-08-13 10:15:00,45.37,45.52,45.37,45.52,35800.0,43.0426,43.1849,43.0426,43.1849,35800.0
2009-08-13 10:20:00,45.53,45.69,45.52,45.68,82200.0,43.1944,43.3462,43.1849,43.3367,82200.0
2009-08-13 10:25:00,45.67,45.79,45.33,45.77,141400.0,43.3272,43.441,43.0046,43.4221,141400.0
2009-08-13 10:30:00,45.76,45.99,45.76,45.99,83800.0,43.4126,43.6308,43.4126,43.6308,83800.0
2009-08-13 10:35:00,45.98,46.2,45.98,46.14,171500.0,43.6213,43.83,43.6213,43.7731,171500.0
2009-08-13 10:40:00,46.14,46.25,46.13,46.19,41800.0,43.7731,43.8774,43.7636,43.8205,41800.0
2009-08-13 10:45:00,46.18,46.2,46.05,46.12,25800.0,43.811,43.83,43.6877,43.7541,25800.0
2009-08-13 10:50:00,46.13,46.15,46.06,46.12,19900.0,43.7636,43.7826,43.6972,43.7541,19900.0
2009-08-13 10:55:00,46.12,46.18,46.12,46.16,39700.0,43.7541,43.811,43.7541,43.7921,39700.0
2009-08-13 11:00:00,46.16,46.2,46.15,46.2,67700.0,43.7921,43.83,43.7826,43.83,67700.0
2009-08-13 11:05:00,46.19,46.21,46.17,46.19,50100.0,43.8205,43.8395,43.8015,43.8205,50100.0
2009-08-13 11:10:00,46.17,46.2,46.11,46.15,36700.0,43.8015,43.83,43.7446,43.7826,36700.0
2009-08-13 11:15:00,46.16,46.18,46.11,46.15,25700.0,43.7921,43.811,43.7446,43.7826,25700.0
2009-08-13 11:20:00,46.15,46.17,46.15,46.15,35100.0,43.7826,43.8015,43.7826,43.7826,35100.0
2009-08-13 11:25:00,46.16,46.17,46.14,46.14,23400.0,43.7921,43.8015,43.7731,43.7731,23400.0
2009-08-13 11:30:00,46.17,46.17,46.11,46.16,45100.0,43.8015,43.8015,43.7446,43.7921,45100.0
2009-08-13 11:35:00,46.15,46.15,46.11,46.11,18500.0,43.7826,43.7826,43.7446,43.7446,18500.0
2009-08-13 11:40:00,46.12,46.12,46.03,46.03,31000.0,43.7541,43.7541,43.6687,43.6687,31000.0
2009-08-13 11:45:00,46.04,46.05,45.95,45.95,24700.0,43.6782,43.6877,43.5928,43.5928,24700.0
2009-08-13 11:50:00,45.96,46.07,45.95,46.06,48000.0,43.6023,43.7067,43.5928,43.6972,48000.0
2009-08-13 11:55:00,46.06,46.06,45.98,46.0,21600.0,43.6972,43.6972,43.6213,43.6403,21600.0
2009-08-13 12:00:00,46.0,46.1,46.0,46.07,44700.0,43.6403,43.7351,43.6403,43.7067,44700.0
2009-08-13 12:05:00,46.09,46.1,46.05,46.08,42800.0,43.7256,43.7351,43.6877,43.7162,42800.0
2009-08-13 12:10:00,46.1,46.12,46.05,46.05,124100.0,43.7351,43.7541,43.6877,43.6877,124100.0
2009-08-13 12:15:00,46.06,46.23,46.05,46.22,23200.0,43.6972,43.8585,43.6877,43.849,23200.0
2009-08-13 12:20:00,46.22,46.28,46.22,46.25,37100.0,43.849,43.9059,43.849,43.8774,37100.0
2009-08-13 12:25:00,46.26,46.29,46.22,46.28,56100.0,43.8869,43.9154,43.849,43.9059,56100.0
2009-08-13 12:30:00,46.26,46.28,46.25,46.28,32600.0,43.8869,43.9059,43.8774,43.9059,32600.0
2009-08-13 12:35:00,46.27,46.29,46.26,46.27,24600.0,43.8964,43.9154,43.8869,43.8964,24600.0
2009-08-13 12:40:00,46.28,46.4,46.27,46.39,59100.0,43.9059,44.0197,43.8964,44.0103,59100.0
2009-08-13 12:45:00,46.4,46.47,46.38,46.46,29700.0,44.0197,44.0862,44.0008,44.0767,29700.0
2009-08-13 12:50:00,46.46,46.46,46.42,46.45,32200.0,44.0767,44.0767,44.0387,44.0672,32200.0
2009-08-13 12:55:00,46.46,46.53,46.45,46.51,38000.0,44.0767,44.1431,44.0672,44.1241,38000.0
2009-08-13 13:00:00,46.52,46.7,46.5,46.65,93000.0,44.1336,44.3044,44.1146,44.2569,93000.0
2009-08-13 13:05:00,46.66,46.72,46.65,46.69,48100.0,44.2664,44.3233,44.2569,44.2949,48100.0
2009-08-13 13:10:00,46.67,46.72,46.64,46.71,69000.0,44.2759,44.3233,44.2474,44.3138,69000.0
2009-08-13 13:15:00,46.7,46.76,46.69,46.76,60500.0,44.3044,44.3613,44.2949,44.3613,60500.0
2009-08-13 13:20:00,46.75,46.8,46.73,46.76,58100.0,44.3518,44.3992,44.3328,44.3613,58100.0
2009-08-13 13:25:00,46.77,46.77,46.6,46.61,31600.0,44.3708,44.3708,44.2095,44.219,31600.0
2009-08-13 13:30:00,46.62,46.65,46.57,46.57,34000.0,44.2285,44.2569,44.181,44.181,34000.0
2009-08-13 13:35:00,46.58,46.58,46.51,46.52,31100.0,44.1905,44.1905,44.1241,44.1336,31100.0
2009-08-13 13:40:00,46.53,46.53,46.5,46.51,27300.0,44.1431,44.1431,44.1146,44.1241,27300.0
2009-08-13 13:45:00,46.52,46.64,46.51,46.63,47200.0,44.1336,44.2474,44.1241,44.2379,47200.0
2009-08-13 13:50:00,46.62,46.65,46.5,46.51,45700.0,44.2285,44.2569,44.1146,44.1241,45700.0
2009-08-13 13:55:00,46.51,46.54,46.43,46.46,33900.0,44.1241,44.1526,44.0482,44.0767,33900.0
2009-08-13 14:00:00,46.47,46.51,46.41,46.45,48800.0,44.0862,44.1241,44.0292,44.0672,48800.0
2009-08-13 14:05:00,46.46,46.51,46.42,46.49,60100.0,44.0767,44.1241,44.0387,44.1051,60100.0
2009-08-13 14:10:00,46.49,46.51,46.44,46.45,28100.0,44.1051,44.1241,44.0577,44.0672,28100.0
2009-08-13 14:15:00,46.46,46.51,46.44,46.51,36600.0,44.0767,44.1241,44.0577,44.1241,36600.0
2009-08-13 14:20:00,46.5,46.55,46.5,46.54,37400.0,44.1146,44.162,44.1146,44.1526,37400.0
2009-08-13 14:25:00,46.54,46.62,46.52,46.58,44300.0,44.1526,44.2285,44.1336,44.1905,44300.0
2009-08-13 14:30:00,46.58,46.7,46.58,46.62,38300.0,44.1905,44.3044,44.1905,44.2285,38300.0
2009-08-13 14:35:00,46.62,46.64,46.56,46.61,31700.0,44.2285,44.2474,44.1715,44.219,31700.0
2009-08-13 14:40:00,46.6,46.67,46.59,46.63,19900.0,44.2095,44.2759,44.2,44.2379,19900.0
2009-08-13 14:45:00,46.63,46.68,46.6,46.65,40100.0,44.2379,44.2854,44.2095,44.2569,40100.0
2009-08-13 14:50:00,46.65,46.67,46.55,46.6,53700.0,44.2569,44.2759,44.162,44.2095,53700.0
2009-08-13 14:55:00,46.6,46.66,46.57,46.59,22800.0,44.2095,44.2664,44.181,44.2,22800.0
2009-08-13 15:00:00,46.58,46.67,46.58,46.65,22900.0,44.1905,44.2759,44.1905,44.2569,22900.0
2009-08-13 15:05:00,46.66,46.67,46.55,46.62,58600.0,44.2664,44.2759,44.162,44.2285,58600.0
2009-08-13 15:10:00,46.61,46.68,46.59,46.67,59600.0,44.219,44.2854,44.2,44.2759,59600.0
2009-08-13 15:15:00,46.67,46.74,46.67,46.68,69100.0,44.2759,44.3423,44.2759,44.2854,69100.0
2009-08-13 15:20:00,46.68,46.69,46.63,46.66,61600.0,44.2854,44.2949,44.2379,44.2664,61600.0
2009-08-13 15:25:00,46.66,46.72,46.66,46.7,87000.0,44.2664,44.3233,44.2664,44.3044,87000.0
2009-08-13 15:30:00,46.7,46.72,46.7,46.71,62200.0,44.3044,44.3233,44.3044,44.3138,62200.0
2009-08-13 15:35:00,46.7,46.72,46.69,46.72,65900.0,44.3044,44.3233,44.2949,44.3233,65900.0
2009-08-13 15:40:00,46.71,46.79,46.71,46.77,114700.0,44.3138,44.3897,44.3138,44.3708,114700.0
2009-08-13 15:45:00,46.78,46.79,46.72,46.74,112400.0,44.3802,44.3897,44.3233,44.3423,112400.0
2009-08-13 15:50:00,46.74,46.74,46.68,46.69,88300.0,44.3423,44.3423,44.2854,44.2949,88300.0
2009-08-13 15:55:00,46.68,46.75,46.68,46.75,112200.0,44.2854,44.3518,44.2854,44.3518,112200.0
2009-08-14 09:30:00,46.53,46.53,45.83,45.88,85300.0,44.1431,44.1431,43.479,43.5264,85300.0
2009-08-14 09:35:00,45.89,46.1,45.59,45.62,92700.0,43.5359,43.7351,43.2513,43.2798,92700.0
2009-08-14 09:40:00,45.62,45.79,45.6,45.72,43500.0,43.2798,43.441,43.2608,43.3746,43500.0
2009-08-14 09:45:00,45.68,45.71,45.3,45.36,92900.0,43.3367,43.3651,42.9762,43.0331,92900.0
2009-08-14 09:50:00,45.35,45.52,45.35,45.43,38500.0,43.0236,43.1849,43.0236,43.0995,38500.0
2009-08-14 09:55:00,45.45,45.45,45.18,45.24,73300.0,43.1185,43.1185,42.8623,42.9192,73300.0
2009-08-14 10:00:00,45.23,45.23,45.06,45.09,50300.0,42.9098,42.9098,42.7485,42.7769,50300.0
2009-08-14 10:05:00,45.09,45.12,44.87,45.01,145900.0,42.7769,42.8054,42.5682,42.701,145900.0
2009-08-14 10:10:00,45.02,45.07,44.9,45.0,68500.0,42.7105,42.758,42.5967,42.6916,68500.0
2009-08-14 10:15:00,44.99,45.11,44.91,45.1,55100.0,42.6821,42.7959,42.6062,42.7864,55100.0
2009-08-14 10:20:00,45.09,45.25,45.09,45.23,24400.0,42.7769,42.9287,42.7769,42.9098,24400.0
2009-08-14 10:25:00,45.22,45.49,45.22,45.48,102200.0,42.9003,43.1564,42.9003,43.1469,102200.0
2009-08-14 10:30:00,45.49,45.62,45.46,45.54,101600.0,43.1564,43.2798,43.128,43.2039,101600.0
2009-08-14 10:35:00,45.54,45.56,45.41,45.54,64000.0,43.2039,43.2228,43.0805,43.2039,64000.0
2009-08-14 10:40:00,45.54,45.54,45.43,45.47,29000.0,43.2039,43.2039,43.0995,43.1375,29000.0
2009-08-14 10:45:00,45.46,45.51,45.35,45.5,29900.0,43.128,43.1754,43.0236,43.1659,29900.0
2009-08-14 10:50:00,45.5,45.53,45.43,45.51,43300.0,43.1659,43.1944,43.0995,43.1754,43300.0
2009-08-14 10:55:00,45.51,45.63,45.48,45.54,67800.0,43.1754,43.2892,43.1469,43.2039,67800.0
2009-08-14 11:00:00,45.55,45.57,45.45,45.54,29500.0,43.2133,43.2323,43.1185,43.2039,29500.0
2009-08-14 11:05:00,45.54,45.56,45.39,45.39,48600.0,43.2039,43.2228,43.0616,43.0616,48600.0
2009-08-14 11:10:00,45.38,45.42,45.3,45.3,23100.0,43.0521,43.09,42.9762,42.9762,23100.0
2009-08-14 11:15:00,45.31,45.43,45.28,45.28,21600.0,42.9857,43.0995,42.9572,42.9572,21600.0
2009-08-14 11:20:00,45.28,45.37,45.28,45.34,20600.0,42.9572,43.0426,42.9572,43.0141,20600.0
2009-08-14 11:25:00,45.35,45.35,45.28,45.28,32100.0,43.0236,43.0236,42.9572,42.9572,32100.0
2009-08-14 11:30:00,45.27,45.27,45.16,45.19,27300.0,42.9477,42.9477,42.8434,42.8718,27300.0
2009-08-14 11:35:00,45.2,45.34,45.2,45.26,27400.0,42.8813,43.0141,42.8813,42.9382,27400.0
2009-08-14 11:40:00,45.27,45.27,45.17,45.18,17300.0,42.9477,42.9477,42.8528,42.8623,17300.0
2009-08-14 11:45:00,45.18,45.19,45.12,45.13,17200.0,42.8623,42.8718,42.8054,42.8149,17200.0
2009-08-14 11:50:00,45.13,45.13,45.02,45.03,23600.0,42.8149,42.8149,42.7105,42.72,23600.0
2009-08-14 11:55:00,45.03,45.17,45.03,45.13,33100.0,42.72,42.8528,42.72,42.8149,33100.0
2009-08-14 12:00:00,45.12,45.15,45.07,45.07,29100.0,42.8054,42.8339,42.758,42.758,29100.0
2009-08-14 12:05:00,45.06,45.1,45.03,45.04,21600.0,42.7485,42.7864,42.72,42.7295,21600.0
2009-08-14 12:10:00,45.05,45.08,45.04,45.08,19500.0,42.739,42.7675,42.7295,42.7675,19500.0
2009-08-14 12:15:00,45.08,45.2,45.08,45.19,25000.0,42.7675,42.8813,42.7675,42.8718,25000.0
2009-08-14 12:20:00,45.19,45.19,45.05,45.07,22500.0,42.8718,42.8718,42.739,42.758,22500.0
2009-08-14 12:25:00,45.06,45.09,45.03,45.06,32800.0,42.7485,42.7769,42.72,42.7485,32800.0
2009-08-14 12:30:00,45.07,45.07,45.0,45.02,25400.0,42.758,42.758,42.6916,42.7105,25400.0
2009-08-14 12:35:00,45.01,45.07,45.01,45.04,10400.0,42.701,42.758,42.701,42.7295,10400.0
2009-08-14 12:40:00,45.04,45.05,44.94,44.96,34400.0,42.7295,42.739,42.6346,42.6536,34400.0
2009-08-14 12:45:00,44.96,45.03,44.96,44.99,17800.0,42.6536,42.72,42.6536,42.6821,17800.0
2009-08-14 12:50:00,44.99,44.99,44.93,44.93,18100.0,42.6821,42.6821,42.6252,42.6252,18100.0
2009-08-14 12:55:00,44.94,45.0,44.93,44.98,22300.0,42.6346,42.6916,42.6252,42.6726,22300.0
2009-08-14 13:00:00,44.98,45.02,44.97,44.98,46300.0,42.6726,42.7105,42.6631,42.6726,46300.0
2009-08-14 13:05:00,44.98,44.98,44.91,44.93,32300.0,42.6726,42.6726,42.6062,42.6252,32300.0
2009-08-14 13:10:00,44.93,44.96,44.9,44.9,20000.0,42.6252,42.6536,42.5967,42.5967,20000.0
2009-08-14 13:15:00,44.9,44.92,44.83,44.91,42300.0,42.5967,42.6157,42.5303,42.6062,42300.0
2009-08-14 13:20:00,44.91,44.91,44.81,44.82,14200.0,42.6062,42.6062,42.5113,42.5208,14200.0
2009-08-14 13:25:00,44.81,44.83,44.75,44.78,30400.0,42.5113,42.5303,42.4544,42.4828,30400.0
2009-08-14 13:30:00,44.78,44.78,44.71,44.74,28100.0,42.4828,42.4828,42.4164,42.4449,28100.0
2009-08-14 13:35:00,44.74,44.76,44.71,44.71,15000.0,42.4449,42.4639,42.4164,42.4164,15000.0
2009-08-14 13:40:00,44.72,44.72,44.69,44.69,19200.0,42.4259,42.4259,42.3975,42.3975,19200.0
2009-08-14 13:45:00,44.69,44.78,44.66,44.76,32900.0,42.3975,42.4828,42.369,42.4639,32900.0
2009-08-14 13:50:00,44.76,44.76,44.69,44.7,21000.0,42.4639,42.4639,42.3975,42.407,21000.0
2009-08-14 13:55:00,44.7,44.71,44.69,44.7,10000.0,42.407,42.4164,42.3975,42.407,10000.0
2009-08-14 14:00:00,44.7,44.75,44.7,44.7,36700.0,42.407,42.4544,42.407,42.407,36700.0
2009-08-14 14:05:00,44.69,44.69,44.65,44.67,30000.0,42.3975,42.3975,42.3595,42.3785,30000.0
2009-08-14 14:10:00,44.66,44.83,44.63,44.82,57000.0,42.369,42.5303,42.3405,42.5208,57000.0
2009-08-14 14:15:00,44.82,44.86,44.81,44.83,71900.0,42.5208,42.5587,42.5113,42.5303,71900.0
2009-08-14 14:20:00,44.83,44.85,44.75,44.77,39000.0,42.5303,42.5493,42.4544,42.4734,39000.0
2009-08-14 14:25:00,44.76,44.79,44.75,44.75,21500.0,42.4639,42.4923,42.4544,42.4544,21500.0
2009-08-14 14:30:00,44.75,44.79,44.75,44.78,28900.0,42.4544,42.4923,42.4544,42.4828,28900.0
2009-08-14 14:35:00,44.78,44.83,44.75,44.77,21200.0,42.4828,42.5303,42.4544,42.4734,21200.0
2009-08-14 14:40:00,44.77,44.78,44.75,44.75,26400.0,42.4734,42.4828,42.4544,42.4544,26400.0
2009-08-14 14:45:00,44.76,44.8,44.75,44.78,21100.0,42.4639,42.5018,42.4544,42.4828,21100.0
2009-08-14 14:50:00,44.78,44.82,44.76,44.79,25000.0,42.4828,42.5208,42.4639,42.4923,25000.0
2009-08-14 14:55:00,44.79,44.8,44.75,44.77,28800.0,42.4923,42.5018,42.4544,42.4734,28800.0
2009-08-14 15:00:00,44.78,44.83,44.77,44.82,21700.0,42.4828,42.5303,42.4734,42.5208,21700.0
2009-08-14 15:05:00,44.81,44.85,44.81,44.81,29000.0,42.5113,42.5493,42.5113,42.5113,29000.0
2009-08-14 15:10:00,44.81,44.82,44.76,44.79,33300.0,42.5113,42.5208,42.4639,42.4923,33300.0
2009-08-14 15:15:00,44.79,44.82,44.76,44.8,28000.0,42.4923,42.5208,42.4639,42.5018,28000.0
2009-08-14 15:20:00,44.82,44.83,44.77,44.82,40900.0,42.5208,42.5303,42.4734,42.5208,40900.0
2009-08-14 15:25:00,44.81,44.82,44.77,44.79,36900.0,42.5113,42.5208,42.4734,42.4923,36900.0
2009-08-14 15:30:00,44.79,44.91,44.78,44.86,76900.0,42.4923,42.6062,42.4828,42.5587,76900.0
2009-08-14 15:35:00,44.86,44.97,44.85,44.96,42700.0,42.5587,42.6631,42.5493,42.6536,42700.0
2009-08-14 15:40:00,44.96,44.98,44.91,44.98,75500.0,42.6536,42.6726,42.6062,42.6726,75500.0
2009-08-14 15:45:00,44.98,45.11,44.95,44.95,166000.0,42.6726,42.7959,42.6441,42.6441,166000.0
2009-08-14 15:50:00,44.95,45.03,44.95,45.02,114700.0,42.6441,42.72,42.6441,42.7105,114700.0
2009-08-14 15:55:00,45.02,45.12,45.01,45.08,252400.0,42.7105,42.8054,42.701,42.7675,252400.0
2009-08-17 09:30:00,44.71,44.99,44.66,44.88,77200.0,42.4164,42.6821,42.369,42.5777,77200.0
2009-08-17 09:35:00,44.86,44.94,44.58,44.65,58700.0,42.5587,42.6346,42.2931,42.3595,58700.0
2009-08-17 09:40:00,44.66,44.86,44.65,44.78,120000.0,42.369,42.5587,42.3595,42.4828,120000.0
2009-08-17 09:45:00,44.78,44.79,44.57,44.69,95500.0,42.4828,42.4923,42.2836,42.3975,95500.0
2009-08-17 09:50:00,44.67,44.7,44.62,44.67,51400.0,42.3785,42.407,42.3311,42.3785,51400.0
2009-08-17 09:55:00,44.66,44.81,44.65,44.77,79400.0,42.369,42.5113,42.3595,42.4734,79400.0
2009-08-17 10:00:00,44.77,44.78,44.59,44.62,90200.0,42.4734,42.4828,42.3026,42.3311,90200.0
2009-08-17 10:05:00,44.62,44.66,44.52,44.52,71300.0,42.3311,42.369,42.2362,42.2362,71300.0
2009-08-17 10:10:00,44.52,44.6,44.5,44.58,32700.0,42.2362,42.3121,42.2172,42.2931,32700.0
2009-08-17 10:15:00,44.58,44.58,44.5,44.5,43900.0,42.2931,42.2931,42.2172,42.2172,43900.0
2009-08-17 10:20:00,44.51,44.57,44.5,44.51,43900.0,42.2267,42.2836,42.2172,42.2267,43900.0
2009-08-17 10:25:00,44.52,44.56,44.5,44.53,41500.0,42.2362,42.2741,42.2172,42.2457,41500.0
2009-08-17 10:30:00,44.52,44.59,44.5,44.5,101300.0,42.2362,42.3026,42.2172,42.2172,101300.0
2009-08-17 10:35:00,44.51,44.53,44.29,44.41,67900.0,42.2267,42.2457,42.018,42.1318,67900.0
2009-08-17 10:40:00,44.44,44.46,44.33,44.33,41800.0,42.1603,42.1793,42.0559,42.0559,41800.0
2009-08-17 10:45:00,44.33,44.47,44.33,44.38,52500.0,42.0559,42.1887,42.0559,42.1034,52500.0
2009-08-17 10:50:00,44.38,44.44,44.32,44.32,31100.0,42.1034,42.1603,42.0464,42.0464,31100.0
2009-08-17 10:55:00,44.32,44.36,44.23,44.27,35700.0,42.0464,42.0844,41.9611,41.999,35700.0
2009-08-17 11:00:00,44.27,44.32,44.26,44.3,23200.0,41.999,42.0464,41.9895,42.0275,23200.0
2009-08-17 11:05:00,44.3,44.34,44.23,44.24,19100.0,42.0275,42.0654,41.9611,41.9705,19100.0
2009-08-17 11:10:00,44.24,44.3,44.24,44.29,17600.0,41.9705,42.0275,41.9705,42.018,17600.0
2009-08-17 11:15:00,44.29,44.32,44.21,44.22,41600.0,42.018,42.0464,41.9421,41.9516,41600.0
2009-08-17 11:20:00,44.22,44.36,44.22,44.34,27200.0,41.9516,42.0844,41.9516,42.0654,27200.0
2009-08-17 11:25:00,44.34,44.38,44.32,44.33,36000.0,42.0654,42.1034,42.0464,42.0559,36000.0
2009-08-17 11:30:00,44.34,44.47,44.32,44.42,60700.0,42.0654,42.1887,42.0464,42.1413,60700.0
2009-08-17 11:35:00,44.42,44.5,44.37,44.37,59500.0,42.1413,42.2172,42.0939,42.0939,59500.0
2009-08-17 11:40:00,44.36,44.37,44.26,44.3,42100.0,42.0844,42.0939,41.9895,42.0275,42100.0
2009-08-17 11:45:00,44.29,44.3,44.2,44.2,12100.0,42.018,42.0275,41.9326,41.9326,12100.0
2009-08-17 11:50:00,44.2,44.21,44.14,44.18,45800.0,41.9326,41.9421,41.8757,41.9136,45800.0
2009-08-17 11:55:00,44.18,44.27,44.14,44.17,44400.0,41.9136,41.999,41.8757,41.9041,44400.0
2009-08-17 12:00:00,44.17,44.2,44.11,44.12,28600.0,41.9041,41.9326,41.8472,41.8567,28600.0
2009-08-17 12:05:00,44.12,44.59,44.09,44.12,193800.0,41.8567,42.3026,41.8282,41.8567,193800.0
2009-08-17 12:10:00,44.13,44.22,44.11,44.16,18400.0,41.8662,41.9516,41.8472,41.8947,18400.0
2009-08-17 12:15:00,44.15,44.22,44.15,44.2,51900.0,41.8852,41.9516,41.8852,41.9326,51900.0
2009-08-17 12:20:00,44.21,44.31,44.21,44.3,28800.0,41.9421,42.037,41.9421,42.0275,28800.0
2009-08-17 12:25:00,44.3,44.3,44.27,44.28,23700.0,42.0275,42.0275,41.999,42.0085,23700.0
2009-08-17 12:30:00,44.28,44.3,44.26,44.3,20000.0,42.0085,42.0275,41.9895,42.0275,20000.0
2009-08-17 12:35:00,44.3,44.31,44.28,44.29,46300.0,42.0275,42.037,42.0085,42.018,46300.0
2009-08-17 12:40:00,44.3,44.3,44.25,44.28,27700.0,42.0275,42.0275,41.98,42.0085,27700.0
2009-08-17 12:45:00,44.27,44.29,44.23,44.24,14700.0,41.999,42.018,41.9611,41.9705,14700.0
2009-08-17 12:50:00,44.24,44.29,44.23,44.28,17500.0,41.9705,42.018,41.9611,42.0085,17500.0
2009-08-17 12:55:00,44.29,44.34,44.27,44.28,30800.0,42.018,42.0654,41.999,42.0085,30800.0
2009-08-17 13:00:00,44.27,44.28,44.17,44.18,42500.0,41.999,42.0085,41.9041,41.9136,42500.0
2009-08-17 13:05:00,44.18,44.22,44.17,44.21,17600.0,41.9136,41.9516,41.9041,41.9421,17600.0
2009-08-17 13:10:00,44.22,44.24,44.21,44.23,16400.0,41.9516,41.9705,41.9421,41.9611,16400.0
2009-08-17 13:15:00,44.24,44.28,44.21,44.28,25100.0,41.9705,42.0085,41.9421,42.0085,25100.0
2009-08-17 13:20:00,44.29,44.33,44.23,44.3,89000.0,42.018,42.0559,41.9611,42.0275,89000.0
2009-08-17 13:25:00,44.24,44.34,44.22,44.32,89800.0,41.9705,42.0654,41.9516,42.0464,89800.0
2009-08-17 13:30:00,44.32,44.34,44.29,44.33,45300.0,42.0464,42.0654,42.018,42.0559,45300.0
2009-08-17 13:35:00,44.33,44.36,44.3,44.36,22400.0,42.0559,42.0844,42.0275,42.0844,22400.0
2009-08-17 13:40:00,44.35,44.4,44.31,44.39,43400.0,42.0749,42.1223,42.037,42.1129,43400.0
2009-08-17 13:45:00,44.4,44.49,44.37,44.46,26200.0,42.1223,42.2077,42.0939,42.1793,26200.0
2009-08-17 13:50:00,44.46,44.55,44.45,44.47,51800.0,42.1793,42.2646,42.1698,42.1887,51800.0
2009-08-17 13:55:00,44.47,44.58,44.47,44.56,45900.0,42.1887,42.2931,42.1887,42.2741,45900.0
2009-08-17 14:00:00,44.56,44.56,44.5,44.51,17500.0,42.2741,42.2741,42.2172,42.2267,17500.0
2009-08-17 14:05:00,44.5,44.54,44.48,44.53,11800.0,42.2172,42.2552,42.1982,42.2457,11800.0
2009-08-17 14:10:00,44.53,44.56,44.51,44.54,18300.0,42.2457,42.2741,42.2267,42.2552,18300.0
2009-08-17 14:15:00,44.55,44.7,44.54,44.65,75500.0,42.2646,42.407,42.2552,42.3595,75500.0
2009-08-17 14:20:00,44.65,44.66,44.65,44.65,24300.0,42.3595,42.369,42.3595,42.3595,24300.0
2009-08-17 14:25:00,44.65,44.75,44.65,44.75,56600.0,42.3595,42.4544,42.3595,42.4544,56600.0
2009-08-17 14:30:00,44.74,44.9,44.74,44.86,89700.0,42.4449,42.5967,42.4449,42.5587,89700.0
2009-08-17 14:35:00,44.85,44.85,44.75,44.78,36100.0,42.5493,42.5493,42.4544,42.4828,36100.0
2009-08-17 14:40:00,44.77,44.78,44.74,44.75,58200.0,42.4734,42.4828,42.4449,42.4544,58200.0
2009-08-17 14:45:00,44.76,44.76,44.67,44.7,52300.0,42.4639,42.4639,42.3785,42.407,52300.0
2009-08-17 14:50:00,44.7,44.7,44.64,44.65,14500.0,42.407,42.407,42.35,42.3595,14500.0
2009-08-17 14:55:00,44.66,44.69,44.65,44.65,25000.0,42.369,42.3975,42.3595,42.3595,25000.0
2009-08-17 15:00:00,44.66,44.75,44.65,44.75,27700.0,42.369,42.4544,42.3595,42.4544,27700.0
2009-08-17 15:05:00,44.77,44.81,44.72,44.72,38800.0,42.4734,42.5113,42.4259,42.4259,38800.0
2009-08-17 15:10:00,44.72,44.77,44.69,44.7,50400.0,42.4259,42.4734,42.3975,42.407,50400.0
2009-08-17 15:15:00,44.71,44.73,44.67,44.7,23000.0,42.4164,42.4354,42.3785,42.407,23000.0
2009-08-17 15:20:00,44.69,44.69,44.65,44.65,31500.0,42.3975,42.3975,42.3595,42.3595,31500.0
2009-08-17 15:25:00,44.65,44.74,44.64,44.74,51000.0,42.3595,42.4449,42.35,42.4449,51000.0
2009-08-17 15:30:00,44.73,44.79,44.72,44.77,41900.0,42.4354,42.4923,42.4259,42.4734,41900.0
2009-08-17 15:35:00,44.77,44.8,44.73,44.77,40600.0,42.4734,42.5018,42.4354,42.4734,40600.0
2009-08-17 15:40:00,44.77,44.78,44.61,44.68,106800.0,42.4734,42.4828,42.3216,42.388,106800.0
2009-08-17 15:45:00,44.69,44.74,44.65,44.67,65200.0,42.3975,42.4449,42.3595,42.3785,65200.0
2009-08-17 15:50:00,44.66,44.77,44.64,44.7,110400.0,42.369,42.4734,42.35,42.407,110400.0
2009-08-17 15:55:00,44.7,44.8,44.68,44.72,166700.0,42.407,42.5018,42.388,42.4259,166700.0
2009-08-18 09:30:00,44.76,45.15,44.68,44.81,81800.0,42.4639,42.8339,42.388,42.5113,81800.0
2009-08-18 09:35:00,44.8,44.83,44.44,44.6,52300.0,42.5018,42.5303,42.1603,42.3121,52300.0
2009-08-18 09:40:00,44.6,44.74,44.49,44.56,43500.0,42.3121,42.4449,42.2077,42.2741,43500.0
2009-08-18 09:45:00,44.57,44.62,44.48,44.49,24300.0,42.2836,42.3311,42.1982,42.2077,24300.0
2009-08-18 09:50:00,44.5,44.69,44.49,44.68,18000.0,42.2172,42.3975,42.2077,42.388,18000.0
2009-08-18 09:55:00,44.67,44.81,44.67,44.81,21500.0,42.3785,42.5113,42.3785,42.5113,21500.0
2009-08-18 10:00:00,44.82,44.98,44.82,44.93,41000.0,42.5208,42.6726,42.5208,42.6252,41000.0
2009-08-18 10:05:00,44.93,45.0,44.75,44.98,56100.0,42.6252,42.6916,42.4544,42.6726,56100.0
2009-08-18 10:10:00,45.0,45.02,44.93,44.93,28600.0,42.6916,42.7105,42.6252,42.6252,28600.0
2009-08-18 10:15:00,44.94,44.94,44.82,44.85,24900.0,42.6346,42.6346,42.5208,42.5493,24900.0
2009-08-18 10:20:00,44.85,44.96,44.84,44.87,41300.0,42.5493,42.6536,42.5398,42.5682,41300.0
2009-08-18 10:25:00,44.85,44.85,44.76,44.81,24700.0,42.5493,42.5493,42.4639,42.5113,24700.0
2009-08-18 10:30:00,44.79,44.86,44.78,44.84,24000.0,42.4923,42.5587,42.4828,42.5398,24000.0
2009-08-18 10:35:00,44.85,44.94,44.8,44.92,21700.0,42.5493,42.6346,42.5018,42.6157,21700.0
2009-08-18 10:40:00,44.92,44.92,44.86,44.87,12300.0,42.6157,42.6157,42.5587,42.5682,12300.0
2009-08-18 10:45:00,44.88,44.9,44.82,44.88,18600.0,42.5777,42.5967,42.5208,42.5777,18600.0
2009-08-18 10:50:00,44.88,44.88,44.85,44.87,13000.0,42.5777,42.5777,42.5493,42.5682,13000.0
2009-08-18 10:55:00,44.86,44.87,44.76,44.78,40600.0,42.5587,42.5682,42.4639,42.4828,40600.0
2009-08-18 11:00:00,44.82,44.83,44.79,44.81,61800.0,42.5208,42.5303,42.4923,42.5113,61800.0
2009-08-18 11:05:00,44.81,44.88,44.81,44.88,23300.0,42.5113,42.5777,42.5113,42.5777,23300.0
2009-08-18 11:10:00,44.88,44.91,44.81,44.81,32200.0,42.5777,42.6062,42.5113,42.5113,32200.0
2009-08-18 11:15:00,44.81,44.81,44.78,44.81,34100.0,42.5113,42.5113,42.4828,42.5113,34100.0
2009-08-18 11:20:00,44.82,44.84,44.79,44.8,30100.0,42.5208,42.5398,42.4923,42.5018,30100.0
2009-08-18 11:25:00,44.82,44.82,44.77,44.81,33500.0,42.5208,42.5208,42.4734,42.5113,33500.0
2009-08-18 11:30:00,44.82,44.98,44.81,44.9,76100.0,42.5208,42.6726,42.5113,42.5967,76100.0
2009-08-18 11:35:00,44.89,44.94,44.88,44.91,19700.0,42.5872,42.6346,42.5777,42.6062,19700.0
2009-08-18 11:40:00,44.92,44.93,44.9,44.9,19600.0,42.6157,42.6252,42.5967,42.5967,19600.0
2009-08-18 11:45:00,44.91,44.94,44.82,44.82,21900.0,42.6062,42.6346,42.5208,42.5208,21900.0
2009-08-18 11:50:00,44.82,44.88,44.82,44.83,18300.0,42.5208,42.5777,42.5208,42.5303,18300.0
2009-08-18 11:55:00,44.83,44.96,44.83,44.96,62400.0,42.5303,42.6536,42.5303,42.6536,62400.0
2009-08-18 12:00:00,44.95,45.0,44.93,44.99,35800.0,42.6441,42.6916,42.6252,42.6821,35800.0
2009-08-18 12:05:00,44.99,45.0,44.95,44.98,25200.0,42.6821,42.6916,42.6441,42.6726,25200.0
2009-08-18 12:10:00,44.99,45.0,44.95,44.95,23300.0,42.6821,42.6916,42.6441,42.6441,23300.0
2009-08-18 12:15:00,44.95,44.95,44.9,44.91,15800.0,42.6441,42.6441,42.5967,42.6062,15800.0
2009-08-18 12:20:00,44.91,44.92,44.88,44.89,11200.0,42.6062,42.6157,42.5777,42.5872,11200.0
2009-08-18 12:25:00,44.89,44.9,44.86,44.88,20800.0,42.5872,42.5967,42.5587,42.5777,20800.0
2009-08-18 12:30:00,44.88,44.89,44.87,44.89,28200.0,42.5777,42.5872,42.5682,42.5872,28200.0
2009-08-18 12:35:00,44.88,44.92,44.88,44.91,31100.0,42.5777,42.6157,42.5777,42.6062,31100.0
2009-08-18 12:40:00,44.91,44.98,44.91,44.97,38800.0,42.6062,42.6726,42.6062,42.6631,38800.0
2009-08-18 12:45:00,44.97,44.98,44.93,44.95,30300.0,42.6631,42.6726,42.6252,42.6441,30300.0
2009-08-18 12:50:00,44.95,44.96,44.94,44.96,9100.0,42.6441,42.6536,42.6346,42.6536,9100.0
2009-08-18 12:55:00,44.95,44.96,44.93,44.94,16000.0,42.6441,42.6536,42.6252,42.6346,16000.0
2009-08-18 13:00:00,44.94,45.0,44.93,45.0,27000.0,42.6346,42.6916,42.6252,42.6916,27000.0
2009-08-18 13:05:00,44.98,44.98,44.93,44.95,15200.0,42.6726,42.6726,42.6252,42.6441,15200.0
2009-08-18 13:10:00,44.95,44.96,44.93,44.94,30200.0,42.6441,42.6536,42.6252,42.6346,30200.0
2009-08-18 13:15:00,44.94,44.95,44.91,44.93,15000.0,42.6346,42.6441,42.6062,42.6252,15000.0
2009-08-18 13:20:00,44.93,44.95,44.93,44.95,18600.0,42.6252,42.6441,42.6252,42.6441,18600.0
2009-08-18 13:25:00,44.94,44.94,44.91,44.92,13700.0,42.6346,42.6346,42.6062,42.6157,13700.0
2009-08-18 13:30:00,44.92,44.93,44.88,44.88,18200.0,42.6157,42.6252,42.5777,42.5777,18200.0
2009-08-18 13:35:00,44.88,44.89,44.85,44.86,19200.0,42.5777,42.5872,42.5493,42.5587,19200.0
2009-08-18 13:40:00,44.86,44.9,44.86,44.88,14500.0,42.5587,42.5967,42.5587,42.5777,14500.0
2009-08-18 13:45:00,44.88,44.89,44.86,44.88,32600.0,42.5777,42.5872,42.5587,42.5777,32600.0
2009-08-18 13:50:00,44.88,44.91,44.86,44.86,9800.0,42.5777,42.6062,42.5587,42.5587,9800.0
2009-08-18 13:55:00,44.86,44.91,44.86,44.9,15700.0,42.5587,42.6062,42.5587,42.5967,15700.0
2009-08-18 14:00:00,44.9,44.96,44.89,44.93,57500.0,42.5967,42.6536,42.5872,42.6252,57500.0
2009-08-18 14:05:00,44.91,44.92,44.88,44.88,9900.0,42.6062,42.6157,42.5777,42.5777,9900.0
2009-08-18 14:10:00,44.88,44.93,44.88,44.92,32500.0,42.5777,42.6252,42.5777,42.6157,32500.0
2009-08-18 14:15:00,44.92,44.92,44.89,44.89,11200.0,42.6157,42.6157,42.5872,42.5872,11200.0
2009-08-18 14:20:00,44.89,44.95,44.88,44.95,28400.0,42.5872,42.6441,42.5777,42.6441,28400.0
2009-08-18 14:25:00,44.94,44.97,44.92,44.96,26600.0,42.6346,42.6631,42.6157,42.6536,26600.0
2009-08-18 14:30:00,44.96,44.99,44.9,44.91,20700.0,42.6536,42.6821,42.5967,42.6062,20700.0
2009-08-18 14:35:00,44.9,44.94,44.9,44.94,39300.0,42.5967,42.6346,42.5967,42.6346,39300.0
2009-08-18 14:40:00,44.94,44.95,44.93,44.93,18100.0,42.6346,42.6441,42.6252,42.6252,18100.0
2009-08-18 14:45:00,44.93,44.96,44.92,44.93,17300.0,42.6252,42.6536,42.6157,42.6252,17300.0
2009-08-18 14:50:00,44.93,44.97,44.93,44.96,13900.0,42.6252,42.6631,42.6252,42.6536,13900.0
2009-08-18 14:55:00,44.96,44.96,44.91,44.91,18000.0,42.6536,42.6536,42.6062,42.6062,18000.0
2009-08-18 15:00:00,44.91,44.99,44.91,44.92,42400.0,42.6062,42.6821,42.6062,42.6157,42400.0
2009-08-18 15:05:00,44.92,44.96,44.92,44.95,20500.0,42.6157,42.6536,42.6157,42.6441,20500.0
2009-08-18 15:10:00,44.95,44.96,44.9,44.9,136200.0,42.6441,42.6536,42.5967,42.5967,136200.0
2009-08-18 15:15:00,44.9,44.92,44.88,44.91,38100.0,42.5967,42.6157,42.5777,42.6062,38100.0
2009-08-18 15:20:00,44.9,44.93,44.9,44.9,37800.0,42.5967,42.6252,42.5967,42.5967,37800.0
2009-08-18 15:25:00,44.9,44.91,44.83,44.88,192100.0,42.5967,42.6062,42.5303,42.5777,192100.0
2009-08-18 15:30:00,44.88,44.9,44.86,44.89,219900.0,42.5777,42.5967,42.5587,42.5872,219900.0
2009-08-18 15:35:00,44.89,44.89,44.85,44.87,25100.0,42.5872,42.5872,42.5493,42.5682,25100.0
2009-08-18 15:40:00,44.86,44.87,44.86,44.87,23200.0,42.5587,42.5682,42.5587,42.5682,23200.0
2009-08-18 15:45:00,44.87,44.87,44.85,44.85,56800.0,42.5682,42.5682,42.5493,42.5493,56800.0
2009-08-18 15:50:00,44.86,44.9,44.85,44.85,106900.0,42.5587,42.5967,42.5493,42.5493,106900.0
2009-08-18 15:55:00,44.87,44.91,44.78,44.88,216200.0,42.5682,42.6062,42.4828,42.5777,216200.0
2009-08-19 09:30:00,44.59,44.65,44.36,44.62,70800.0,42.3026,42.3595,42.0844,42.3311,70800.0
2009-08-19 09:35:00,44.64,44.98,44.63,44.83,49500.0,42.35,42.6726,42.3405,42.5303,49500.0
2009-08-19 09:40:00,44.83,45.02,44.83,44.86,36200.0,42.5303,42.7105,42.5303,42.5587,36200.0
2009-08-19 09:45:00,44.87,45.06,44.87,44.95,26400.0,42.5682,42.7485,42.5682,42.6441,26400.0
2009-08-19 09:50:00,44.94,45.05,44.94,44.96,28100.0,42.6346,42.739,42.6346,42.6536,28100.0
2009-08-19 09:55:00,44.96,45.01,44.89,44.91,19300.0,42.6536,42.701,42.5872,42.6062,19300.0
2009-08-19 10:00:00,44.91,45.04,44.91,45.03,30600.0,42.6062,42.7295,42.6062,42.72,30600.0
2009-08-19 10:05:00,45.03,45.03,44.92,44.92,27900.0,42.72,42.72,42.6157,42.6157,27900.0
2009-08-19 10:10:00,44.93,44.99,44.91,44.95,23700.0,42.6252,42.6821,42.6062,42.6441,23700.0
2009-08-19 10:15:00,44.95,44.96,44.89,44.93,13100.0,42.6441,42.6536,42.5872,42.6252,13100.0
2009-08-19 10:20:00,44.92,44.94,44.9,44.92,16200.0,42.6157,42.6346,42.5967,42.6157,16200.0
2009-08-19 10:25:00,44.93,44.97,44.92,44.95,19800.0,42.6252,42.6631,42.6157,42.6441,19800.0
2009-08-19 10:30:00,44.95,45.04,44.87,44.89,60400.0,42.6441,42.7295,42.5682,42.5872,60400.0
2009-08-19 10:35:00,44.9,44.97,44.83,44.83,43100.0,42.5967,42.6631,42.5303,42.5303,43100.0
2009-08-19 10:40:00,44.83,44.92,44.83,44.89,28600.0,42.5303,42.6157,42.5303,42.5872,28600.0
2009-08-19 10:45:00,44.9,44.9,44.83,44.86,38700.0,42.5967,42.5967,42.5303,42.5587,38700.0
2009-08-19 10:50:00,44.86,44.9,44.79,44.83,57700.0,42.5587,42.5967,42.4923,42.5303,57700.0
2009-08-19 10:55:00,44.85,44.85,44.79,44.8,26200.0,42.5493,42.5493,42.4923,42.5018,26200.0
2009-08-19 11:00:00,44.79,44.84,44.76,44.82,49900.0,42.4923,42.5398,42.4639,42.5208,49900.0
2009-08-19 11:05:00,44.81,44.82,44.79,44.8,26900.0,42.5113,42.5208,42.4923,42.5018,26900.0
2009-08-19 11:10:00,44.79,44.8,44.73,44.73,25400.0,42.4923,42.5018,42.4354,42.4354,25400.0
2009-08-19 11:15:00,44.74,44.88,44.69,44.88,99500.0,42.4449,42.5777,42.3975,42.5777,99500.0
2009-08-19 11:20:00,44.88,44.89,44.76,44.79,31000.0,42.5777,42.5872,42.4639,42.4923,31000.0
2009-08-19 11:25:00,44.8,44.81,44.77,44.81,31000.0,42.5018,42.5113,42.4734,42.5113,31000.0
2009-08-19 11:30:00,44.8,44.81,44.76,44.77,23600.0,42.5018,42.5113,42.4639,42.4734,23600.0
2009-08-19 11:35:00,44.77,44.78,44.69,44.7,31700.0,42.4734,42.4828,42.3975,42.407,31700.0
2009-08-19 11:40:00,44.69,44.71,44.63,44.65,36300.0,42.3975,42.4164,42.3405,42.3595,36300.0
2009-08-19 11:45:00,44.67,44.7,44.6,44.7,36400.0,42.3785,42.407,42.3121,42.407,36400.0
2009-08-19 11:50:00,44.7,44.78,44.69,44.75,67100.0,42.407,42.4828,42.3975,42.4544,67100.0
2009-08-19 11:55:00,44.74,44.77,44.71,44.74,38500.0,42.4449,42.4734,42.4164,42.4449,38500.0
2009-08-19 12:00:00,44.75,44.79,44.69,44.7,59600.0,42.4544,42.4923,42.3975,42.407,59600.0
2009-08-19 12:05:00,44.7,44.72,44.68,44.7,63100.0,42.407,42.4259,42.388,42.407,63100.0
2009-08-19 12:10:00,44.7,44.73,44.69,44.7,61200.0,42.407,42.4354,42.3975,42.407,61200.0
2009-08-19 12:15:00,44.69,44.71,44.67,44.7,29600.0,42.3975,42.4164,42.3785,42.407,29600.0
2009-08-19 12:20:00,44.7,44.74,44.69,44.74,27700.0,42.407,42.4449,42.3975,42.4449,27700.0
2009-08-19 12:25:00,44.74,44.77,44.74,44.74,27400.0,42.4449,42.4734,42.4449,42.4449,27400.0
2009-08-19 12:30:00,44.74,44.74,44.71,44.74,32100.0,42.4449,42.4449,42.4164,42.4449,32100.0
2009-08-19 12:35:00,44.74,44.74,44.73,44.74,20300.0,42.4449,42.4449,42.4354,42.4449,20300.0
2009-08-19 12:40:00,44.74,44.74,44.73,44.73,18200.0,42.4449,42.4449,42.4354,42.4354,18200.0
2009-08-19 12:45:00,44.74,44.74,44.73,44.74,13500.0,42.4449,42.4449,42.4354,42.4449,13500.0
2009-08-19 12:50:00,44.74,44.75,44.73,44.74,25800.0,42.4449,42.4544,42.4354,42.4449,25800.0
2009-08-19 12:55:00,44.74,44.74,44.73,44.74,9000.0,42.4449,42.4449,42.4354,42.4449,9000.0
2009-08-19 13:00:00,44.74,44.74,44.73,44.73,30300.0,42.4449,42.4449,42.4354,42.4354,30300.0
2009-08-19 13:05:00,44.73,44.75,44.73,44.74,39500.0,42.4354,42.4544,42.4354,42.4449,39500.0
2009-08-19 13:10:00,44.75,44.75,44.73,44.74,37100.0,42.4544,42.4544,42.4354,42.4449,37100.0
2009-08-19 13:15:00,44.74,44.75,44.73,44.74,27800.0,42.4449,42.4544,42.4354,42.4449,27800.0
2009-08-19 13:20:00,44.74,44.76,44.73,44.74,29500.0,42.4449,42.4639,42.4354,42.4449,29500.0
2009-08-19 13:25:00,44.74,44.77,44.74,44.76,31700.0,42.4449,42.4734,42.4449,42.4639,31700.0
2009-08-19 13:30:00,44.76,44.78,44.76,44.78,27700.0,42.4639,42.4828,42.4639,42.4828,27700.0
2009-08-19 13:35:00,44.78,44.84,44.77,44.83,34900.0,42.4828,42.5398,42.4734,42.5303,34900.0
2009-08-19 13:40:00,44.82,44.88,44.82,44.87,76300.0,42.5208,42.5777,42.5208,42.5682,76300.0
2009-08-19 13:45:00,44.87,44.87,44.8,44.85,39900.0,42.5682,42.5682,42.5018,42.5493,39900.0
2009-08-19 13:50:00,44.85,44.87,44.84,44.86,48400.0,42.5493,42.5682,42.5398,42.5587,48400.0
2009-08-19 13:55:00,44.87,44.87,44.81,44.81,26200.0,42.5682,42.5682,42.5113,42.5113,26200.0
2009-08-19 14:00:00,44.81,44.86,44.81,44.85,25800.0,42.5113,42.5587,42.5113,42.5493,25800.0
2009-08-19 14:05:00,44.85,44.88,44.79,44.79,41600.0,42.5493,42.5777,42.4923,42.4923,41600.0
2009-08-19 14:10:00,44.8,44.82,44.78,44.79,25100.0,42.5018,42.5208,42.4828,42.4923,25100.0
2009-08-19 14:15:00,44.78,44.81,44.75,44.77,35600.0,42.4828,42.5113,42.4544,42.4734,35600.0
2009-08-19 14:20:00,44.77,44.77,44.72,44.74,45200.0,42.4734,42.4734,42.4259,42.4449,45200.0
2009-08-19 14:25:00,44.74,44.78,44.74,44.76,20700.0,42.4449,42.4828,42.4449,42.4639,20700.0
2009-08-19 14:30:00,44.75,44.79,44.73,44.75,28400.0,42.4544,42.4923,42.4354,42.4544,28400.0
2009-08-19 14:35:00,44.75,44.8,44.74,44.78,31300.0,42.4544,42.5018,42.4449,42.4828,31300.0
2009-08-19 14:40:00,44.77,44.82,44.75,44.79,34600.0,42.4734,42.5208,42.4544,42.4923,34600.0
2009-08-19 14:45:00,44.79,44.79,44.77,44.78,16900.0,42.4923,42.4923,42.4734,42.4828,16900.0
2009-08-19 14:50:00,44.78,44.83,44.78,44.83,21000.0,42.4828,42.5303,42.4828,42.5303,21000.0
2009-08-19 14:55:00,44.83,44.9,44.83,44.9,80700.0,42.5303,42.5967,42.5303,42.5967,80700.0
2009-08-19 15:00:00,44.9,44.9,44.81,44.83,50400.0,42.5967,42.5967,42.5113,42.5303,50400.0
2009-08-19 15:05:00,44.83,44.83,44.7,44.74,52800.0,42.5303,42.5303,42.407,42.4449,52800.0
2009-08-19 15:10:00,44.75,44.75,44.67,44.69,66100.0,42.4544,42.4544,42.3785,42.3975,66100.0
2009-08-19 15:15:00,44.69,44.78,44.68,44.77,32900.0,42.3975,42.4828,42.388,42.4734,32900.0
2009-08-19 15:20:00,44.77,44.83,44.76,44.81,27100.0,42.4734,42.5303,42.4639,42.5113,27100.0
2009-08-19 15:25:00,44.8,44.85,44.8,44.85,30700.0,42.5018,42.5493,42.5018,42.5493,30700.0
2009-08-19 15:30:00,44.85,44.85,44.82,44.84,59400.0,42.5493,42.5493,42.5208,42.5398,59400.0
2009-08-19 15:35:00,44.85,44.9,44.83,44.89,50200.0,42.5493,42.5967,42.5303,42.5872,50200.0
2009-08-19 15:40:00,44.9,44.93,44.85,44.92,74500.0,42.5967,42.6252,42.5493,42.6157,74500.0
2009-08-19 15:45:00,44.92,44.96,44.92,44.95,89300.0,42.6157,42.6536,42.6157,42.6441,89300.0
2009-08-19 15:50:00,44.95,45.0,44.92,44.97,94400.0,42.6441,42.6916,42.6157,42.6631,94400.0
2009-08-19 15:55:00,44.97,45.01,44.92,44.97,299200.0,42.6631,42.701,42.6157,42.6631,299200.0
2009-08-20 09:30:00,45.08,45.44,44.92,44.95,35300.0,42.7675,43.109,42.6157,42.6441,35300.0
2009-08-20 09:35:00,44.97,45.08,44.86,45.05,27200.0,42.6631,42.7675,42.5587,42.739,27200.0
2009-08-20 09:40:00,45.08,45.14,44.97,44.98,43400.0,42.7675,42.8244,42.6631,42.6726,43400.0
2009-08-20 09:45:00,45.0,45.11,45.0,45.09,31500.0,42.6916,42.7959,42.6916,42.7769,31500.0
2009-08-20 09:50:00,45.09,45.11,45.07,45.1,26600.0,42.7769,42.7959,42.758,42.7864,26600.0
2009-08-20 09:55:00,45.1,45.22,45.09,45.2,45200.0,42.7864,42.9003,42.7769,42.8813,45200.0
2009-08-20 10:00:00,45.21,45.29,45.2,45.28,31600.0,42.8908,42.9667,42.8813,42.9572,31600.0
2009-08-20 10:05:00,45.28,45.28,45.19,45.23,37900.0,42.9572,42.9572,42.8718,42.9098,37900.0
2009-08-20 10:10:00,45.23,45.26,45.22,45.25,44900.0,42.9098,42.9382,42.9003,42.9287,44900.0
2009-08-20 10:15:00,45.24,45.33,45.24,45.29,25500.0,42.9192,43.0046,42.9192,42.9667,25500.0
2009-08-20 10:20:00,45.3,45.31,45.27,45.3,32200.0,42.9762,42.9857,42.9477,42.9762,32200.0
2009-08-20 10:25:00,45.3,45.35,45.29,45.34,27700.0,42.9762,43.0236,42.9667,43.0141,27700.0
2009-08-20 10:30:00,45.35,45.35,45.27,45.3,41300.0,43.0236,43.0236,42.9477,42.9762,41300.0
2009-08-20 10:35:00,45.3,45.34,45.28,45.33,20000.0,42.9762,43.0141,42.9572,43.0046,20000.0
2009-08-20 10:40:00,45.33,45.35,45.33,45.34,32700.0,43.0046,43.0236,43.0046,43.0141,32700.0
2009-08-20 10:45:00,45.35,45.37,45.32,45.37,25900.0,43.0236,43.0426,42.9951,43.0426,25900.0
2009-08-20 10:50:00,45.37,45.38,45.29,45.34,26300.0,43.0426,43.0521,42.9667,43.0141,26300.0
2009-08-20 10:55:00,45.34,45.35,45.31,45.31,15300.0,43.0141,43.0236,42.9857,42.9857,15300.0
2009-08-20 11:00:00,45.31,45.35,45.28,45.34,26600.0,42.9857,43.0236,42.9572,43.0141,26600.0
2009-08-20 11:05:00,45.35,45.35,45.28,45.35,32900.0,43.0236,43.0236,42.9572,43.0236,32900.0
2009-08-20 11:10:00,45.34,45.36,45.33,45.36,23600.0,43.0141,43.0331,43.0046,43.0331,23600.0
2009-08-20 11:15:00,45.37,45.4,45.36,45.36,22400.0,43.0426,43.071,43.0331,43.0331,22400.0
2009-08-20 11:20:00,45.37,45.37,45.29,45.3,24000.0,43.0426,43.0426,42.9667,42.9762,24000.0
2009-08-20 11:25:00,45.31,45.35,45.29,45.33,22200.0,42.9857,43.0236,42.9667,43.0046,22200.0
2009-08-20 11:30:00,45.34,45.37,45.26,45.31,40100.0,43.0141,43.0426,42.9382,42.9857,40100.0
2009-08-20 11:35:00,45.31,45.31,45.26,45.27,20600.0,42.9857,42.9857,42.9382,42.9477,20600.0
2009-08-20 11:40:00,45.29,45.33,45.27,45.33,33700.0,42.9667,43.0046,42.9477,43.0046,33700.0
2009-08-20 11:45:00,45.33,45.35,45.32,45.32,18200.0,43.0046,43.0236,42.9951,42.9951,18200.0
2009-08-20 11:50:00,45.33,45.33,45.29,45.31,24300.0,43.0046,43.0046,42.9667,42.9857,24300.0
2009-08-20 11:55:00,45.31,45.33,45.27,45.29,19500.0,42.9857,43.0046,42.9477,42.9667,19500.0
2009-08-20 12:00:00,45.28,45.32,45.27,45.32,16000.0,42.9572,42.9951,42.9477,42.9951,16000.0
2009-08-20 12:05:00,45.33,45.35,45.32,45.34,11900.0,43.0046,43.0236,42.9951,43.0141,11900.0
2009-08-20 12:10:00,45.34,45.35,45.32,45.35,13100.0,43.0141,43.0236,42.9951,43.0236,13100.0
2009-08-20 12:15:00,45.35,45.35,45.33,45.34,10400.0,43.0236,43.0236,43.0046,43.0141,10400.0
2009-08-20 12:20:00,45.34,45.35,45.33,45.33,37800.0,43.0141,43.0236,43.0046,43.0046,37800.0
2009-08-20 12:25:00,45.34,45.34,45.28,45.34,14400.0,43.0141,43.0141,42.9572,43.0141,14400.0
2009-08-20 12:30:00,45.33,45.35,45.32,45.34,10700.0,43.0046,43.0236,42.9951,43.0141,10700.0
2009-08-20 12:35:00,45.34,45.37,45.33,45.35,11200.0,43.0141,43.0426,43.0046,43.0236,11200.0
2009-08-20 12:40:00,45.35,45.36,45.33,45.34,22800.0,43.0236,43.0331,43.0046,43.0141,22800.0
2009-08-20 12:45:00,45.34,45.35,45.33,45.34,12500.0,43.0141,43.0236,43.0046,43.0141,12500.0
2009-08-20 12:50:00,45.33,45.35,45.33,45.34,8300.0,43.0046,43.0236,43.0046,43.0141,8300.0
2009-08-20 12:55:00,45.33,45.35,45.31,45.34,10800.0,43.0046,43.0236,42.9857,43.0141,10800.0
2009-08-20 13:00:00,45.33,45.35,45.33,45.34,9100.0,43.0046,43.0236,43.0046,43.0141,9100.0
2009-08-20 13:05:00,45.35,45.35,45.33,45.34,22600.0,43.0236,43.0236,43.0046,43.0141,22600.0
2009-08-20 13:10:00,45.34,45.35,45.32,45.32,8700.0,43.0141,43.0236,42.9951,42.9951,8700.0
2009-08-20 13:15:00,45.33,45.35,45.32,45.35,13300.0,43.0046,43.0236,42.9951,43.0236,13300.0
2009-08-20 13:20:00,45.33,45.35,45.32,45.33,13200.0,43.0046,43.0236,42.9951,43.0046,13200.0
2009-08-20 13:25:00,45.32,45.33,45.31,45.33,16800.0,42.9951,43.0046,42.9857,43.0046,16800.0
2009-08-20 13:30:00,45.33,45.33,45.31,45.31,22700.0,43.0046,43.0046,42.9857,42.9857,22700.0
2009-08-20 13:35:00,45.31,45.32,45.29,45.29,11500.0,42.9857,42.9951,42.9667,42.9667,11500.0
2009-08-20 13:40:00,45.3,45.3,45.27,45.29,14000.0,42.9762,42.9762,42.9477,42.9667,14000.0
2009-08-20 13:45:00,45.29,45.3,45.29,45.29,9600.0,42.9667,42.9762,42.9667,42.9667,9600.0
2009-08-20 13:50:00,45.3,45.34,45.29,45.31,20700.0,42.9762,43.0141,42.9667,42.9857,20700.0
2009-08-20 13:55:00,45.31,45.31,45.28,45.3,12600.0,42.9857,42.9857,42.9572,42.9762,12600.0
2009-08-20 14:00:00,45.3,45.3,45.29,45.3,11000.0,42.9762,42.9762,42.9667,42.9762,11000.0
2009-08-20 14:05:00,45.3,45.3,45.29,45.3,13200.0,42.9762,42.9762,42.9667,42.9762,13200.0
2009-08-20 14:10:00,45.3,45.3,45.28,45.3,13100.0,42.9762,42.9762,42.9572,42.9762,13100.0
2009-08-20 14:15:00,45.3,45.31,45.29,45.29,20100.0,42.9762,42.9857,42.9667,42.9667,20100.0
2009-08-20 14:20:00,45.3,45.3,45.26,45.29,16600.0,42.9762,42.9762,42.9382,42.9667,16600.0
2009-08-20 14:25:00,45.3,45.32,45.28,45.29,15800.0,42.9762,42.9951,42.9572,42.9667,15800.0
2009-08-20 14:30:00,45.29,45.3,45.28,45.3,13800.0,42.9667,42.9762,42.9572,42.9762,13800.0
2009-08-20 14:35:00,45.3,45.3,45.26,45.28,25700.0,42.9762,42.9762,42.9382,42.9572,25700.0
2009-08-20 14:40:00,45.29,45.29,45.25,45.25,15900.0,42.9667,42.9667,42.9287,42.9287,15900.0
2009-08-20 14:45:00,45.26,45.28,45.24,45.26,19900.0,42.9382,42.9572,42.9192,42.9382,19900.0
2009-08-20 14:50:00,45.26,45.3,45.25,45.28,15500.0,42.9382,42.9762,42.9287,42.9572,15500.0
2009-08-20 14:55:00,45.29,45.3,45.28,45.3,17000.0,42.9667,42.9762,42.9572,42.9762,17000.0
2009-08-20 15:00:00,45.3,45.3,45.27,45.3,39400.0,42.9762,42.9762,42.9477,42.9762,39400.0
2009-08-20 15:05:00,45.3,45.37,45.29,45.35,27100.0,42.9762,43.0426,42.9667,43.0236,27100.0
2009-08-20 15:10:00,45.35,45.35,45.34,45.35,13400.0,43.0236,43.0236,43.0141,43.0236,13400.0
2009-08-20 15:15:00,45.35,45.35,45.33,45.35,22200.0,43.0236,43.0236,43.0046,43.0236,22200.0
2009-08-20 15:20:00,45.35,45.38,45.33,45.38,26200.0,43.0236,43.0521,43.0046,43.0521,26200.0
2009-08-20 15:25:00,45.38,45.4,45.37,45.4,23400.0,43.0521,43.071,43.0426,43.071,23400.0
2009-08-20 15:30:00,45.4,45.47,45.38,45.47,76100.0,43.071,43.1375,43.0521,43.1375,76100.0
2009-08-20 15:35:00,45.47,45.49,45.45,45.46,40600.0,43.1375,43.1564,43.1185,43.128,40600.0
2009-08-20 15:40:00,45.48,45.5,45.43,45.45,68500.0,43.1469,43.1659,43.0995,43.1185,68500.0
2009-08-20 15:45:00,45.44,45.45,45.37,45.4,62200.0,43.109,43.1185,43.0426,43.071,62200.0
2009-08-20 15:50:00,45.4,45.4,45.33,45.33,98700.0,43.071,43.071,43.0046,43.0046,98700.0
2009-08-20 15:55:00,45.33,45.41,45.31,45.39,169400.0,43.0046,43.0805,42.9857,43.0616,169400.0
2009-08-21 09:30:00,45.95,46.0,45.46,45.72,445700.0,43.5928,43.6403,43.128,43.3746,445700.0
2009-08-21 09:35:00,45.73,45.93,45.64,45.79,92800.0,43.3841,43.5739,43.2987,43.441,92800.0
2009-08-21 09:40:00,45.78,45.91,45.78,45.82,74800.0,43.4315,43.5549,43.4315,43.4695,74800.0
2009-08-21 09:45:00,45.83,45.95,45.83,45.93,56700.0,43.479,43.5928,43.479,43.5739,56700.0
2009-08-21 09:50:00,45.9,45.92,45.8,45.85,58300.0,43.5454,43.5644,43.4505,43.498,58300.0
2009-08-21 09:55:00,45.84,45.88,45.81,45.88,34900.0,43.4885,43.5264,43.46,43.5264,34900.0
2009-08-21 10:00:00,45.89,45.95,45.85,45.9,95700.0,43.5359,43.5928,43.498,43.5454,95700.0
2009-08-21 10:05:00,45.9,45.92,45.87,45.88,61000.0,43.5454,43.5644,43.5169,43.5264,61000.0
2009-08-21 10:10:00,45.88,45.94,45.88,45.93,38100.0,43.5264,43.5833,43.5264,43.5739,38100.0
2009-08-21 10:15:00,45.93,45.95,45.86,45.88,89700.0,43.5739,43.5928,43.5074,43.5264,89700.0
2009-08-21 10:20:00,45.88,46.0,45.88,45.98,34800.0,43.5264,43.6403,43.5264,43.6213,34800.0
2009-08-21 10:25:00,45.98,46.01,45.93,46.0,37000.0,43.6213,43.6497,43.5739,43.6403,37000.0
2009-08-21 10:30:00,46.0,46.06,45.99,46.01,169900.0,43.6403,43.6972,43.6308,43.6497,169900.0
2009-08-21 10:35:00,46.01,46.01,45.94,45.99,144800.0,43.6497,43.6497,43.5833,43.6308,144800.0
2009-08-21 10:40:00,45.99,46.04,45.98,46.03,22800.0,43.6308,43.6782,43.6213,43.6687,22800.0
2009-08-21 10:45:00,46.04,46.05,45.99,46.01,99500.0,43.6782,43.6877,43.6308,43.6497,99500.0
2009-08-21 10:50:00,46.01,46.03,45.99,46.02,27800.0,43.6497,43.6687,43.6308,43.6592,27800.0
2009-08-21 10:55:00,46.01,46.06,46.01,46.06,9900.0,43.6497,43.6972,43.6497,43.6972,9900.0
2009-08-21 11:00:00,46.06,46.1,46.02,46.04,36500.0,43.6972,43.7351,43.6592,43.6782,36500.0
2009-08-21 11:05:00,46.03,46.09,46.0,46.03,21200.0,43.6687,43.7256,43.6403,43.6687,21200.0
2009-08-21 11:10:00,46.02,46.04,46.01,46.03,12800.0,43.6592,43.6782,43.6497,43.6687,12800.0
2009-08-21 11:15:00,46.04,46.04,45.98,45.98,14400.0,43.6782,43.6782,43.6213,43.6213,14400.0
2009-08-21 11:20:00,46.0,46.01,45.98,45.98,23200.0,43.6403,43.6497,43.6213,43.6213,23200.0
2009-08-21 11:25:00,45.98,45.99,45.95,45.98,12900.0,43.6213,43.6308,43.5928,43.6213,12900.0
2009-08-21 11:30:00,45.98,46.0,45.95,46.0,52100.0,43.6213,43.6403,43.5928,43.6403,52100.0
2009-08-21 11:35:00,46.0,46.03,45.96,45.98,42600.0,43.6403,43.6687,43.6023,43.6213,42600.0
2009-08-21 11:40:00,45.98,46.0,45.95,45.96,11700.0,43.6213,43.6403,43.5928,43.6023,11700.0
2009-08-21 11:45:00,45.95,45.98,45.91,45.98,15900.0,43.5928,43.6213,43.5549,43.6213,15900.0
2009-08-21 11:50:00,45.98,46.0,45.97,46.0,10800.0,43.6213,43.6403,43.6118,43.6403,10800.0
2009-08-21 11:55:00,46.0,46.01,45.96,45.98,8400.0,43.6403,43.6497,43.6023,43.6213,8400.0
2009-08-21 12:00:00,45.97,45.99,45.96,45.97,12700.0,43.6118,43.6308,43.6023,43.6118,12700.0
2009-08-21 12:05:00,45.98,46.0,45.96,45.97,6900.0,43.6213,43.6403,43.6023,43.6118,6900.0
2009-08-21 12:10:00,45.96,45.98,45.95,45.96,6100.0,43.6023,43.6213,43.5928,43.6023,6100.0
2009-08-21 12:15:00,45.96,45.97,45.94,45.95,22100.0,43.6023,43.6118,43.5833,43.5928,22100.0
2009-08-21 12:20:00,45.95,45.95,45.9,45.91,32000.0,43.5928,43.5928,43.5454,43.5549,32000.0
2009-08-21 12:25:00,45.91,45.94,45.88,45.9,39300.0,43.5549,43.5833,43.5264,43.5454,39300.0
2009-08-21 12:30:00,45.9,45.93,45.89,45.91,28300.0,43.5454,43.5739,43.5359,43.5549,28300.0
2009-08-21 12:35:00,45.91,45.91,45.88,45.89,21700.0,43.5549,43.5549,43.5264,43.5359,21700.0
2009-08-21 12:40:00,45.9,45.9,45.87,45.89,21000.0,43.5454,43.5454,43.5169,43.5359,21000.0
2009-08-21 12:45:00,45.9,45.94,45.9,45.94,49400.0,43.5454,43.5833,43.5454,43.5833,49400.0
2009-08-21 12:50:00,45.94,45.96,45.89,45.91,23800.0,43.5833,43.6023,43.5359,43.5549,23800.0
2009-08-21 12:55:00,45.92,45.93,45.9,45.92,6200.0,43.5644,43.5739,43.5454,43.5644,6200.0
2009-08-21 13:00:00,45.92,45.97,45.92,45.95,18500.0,43.5644,43.6118,43.5644,43.5928,18500.0
2009-08-21 13:05:00,45.95,46.0,45.95,45.96,10100.0,43.5928,43.6403,43.5928,43.6023,10100.0
2009-08-21 13:10:00,45.96,45.98,45.95,45.95,10400.0,43.6023,43.6213,43.5928,43.5928,10400.0
2009-08-21 13:15:00,45.95,45.95,45.94,45.95,8300.0,43.5928,43.5928,43.5833,43.5928,8300.0
2009-08-21 13:20:00,45.94,45.95,45.94,45.95,2800.0,43.5833,43.5928,43.5833,43.5928,2800.0
2009-08-21 13:25:00,45.94,45.95,45.94,45.95,5000.0,43.5833,43.5928,43.5833,43.5928,5000.0
2009-08-21 13:30:00,45.94,45.95,45.9,45.9,19600.0,43.5833,43.5928,43.5454,43.5454,19600.0
2009-08-21 13:35:00,45.9,45.9,45.85,45.88,16600.0,43.5454,43.5454,43.498,43.5264,16600.0
2009-08-21 13:40:00,45.88,45.92,45.88,45.9,11700.0,43.5264,43.5644,43.5264,43.5454,11700.0
2009-08-21 13:45:00,45.91,45.92,45.9,45.9,15800.0,43.5549,43.5644,43.5454,43.5454,15800.0
2009-08-21 13:50:00,45.91,45.92,45.9,45.91,9700.0,43.5549,43.5644,43.5454,43.5549,9700.0
2009-08-21 13:55:00,45.91,45.92,45.89,45.89,12300.0,43.5549,43.5644,43.5359,43.5359,12300.0
2009-08-21 14:00:00,45.89,45.9,45.87,45.89,13500.0,43.5359,43.5454,43.5169,43.5359,13500.0
2009-08-21 14:05:00,45.9,45.91,45.89,45.89,15600.0,43.5454,43.5549,43.5359,43.5359,15600.0
2009-08-21 14:10:00,45.9,45.9,45.88,45.89,30700.0,43.5454,43.5454,43.5264,43.5359,30700.0
2009-08-21 14:15:00,45.88,45.9,45.87,45.88,20800.0,43.5264,43.5454,43.5169,43.5264,20800.0
2009-08-21 14:20:00,45.87,45.9,45.83,45.83,34000.0,43.5169,43.5454,43.479,43.479,34000.0
2009-08-21 14:25:00,45.82,45.84,45.79,45.83,23900.0,43.4695,43.4885,43.441,43.479,23900.0
2009-08-21 14:30:00,45.83,45.85,45.81,45.84,21200.0,43.479,43.498,43.46,43.4885,21200.0
2009-08-21 14:35:00,45.84,45.85,45.83,45.84,7900.0,43.4885,43.498,43.479,43.4885,7900.0
2009-08-21 14:40:00,45.84,45.87,45.84,45.86,12400.0,43.4885,43.5169,43.4885,43.5074,12400.0
2009-08-21 14:45:00,45.86,45.87,45.84,45.87,11800.0,43.5074,43.5169,43.4885,43.5169,11800.0
2009-08-21 14:50:00,45.87,45.87,45.82,45.82,17300.0,43.5169,43.5169,43.4695,43.4695,17300.0
2009-08-21 14:55:00,45.82,45.85,45.82,45.85,11000.0,43.4695,43.498,43.4695,43.498,11000.0
2009-08-21 15:00:00,45.85,45.87,45.84,45.87,13600.0,43.498,43.5169,43.4885,43.5169,13600.0
2009-08-21 15:05:00,45.87,45.92,45.86,45.89,32600.0,43.5169,43.5644,43.5074,43.5359,32600.0
2009-08-21 15:10:00,45.89,45.9,45.87,45.89,43100.0,43.5359,43.5454,43.5169,43.5359,43100.0
2009-08-21 15:15:00,45.88,45.95,45.88,45.94,52400.0,43.5264,43.5928,43.5264,43.5833,52400.0
2009-08-21 15:20:00,45.94,45.94,45.91,45.94,27900.0,43.5833,43.5833,43.5549,43.5833,27900.0
2009-08-21 15:25:00,45.94,45.94,45.86,45.89,37500.0,43.5833,43.5833,43.5074,43.5359,37500.0
2009-08-21 15:30:00,45.89,45.98,45.88,45.94,42700.0,43.5359,43.6213,43.5264,43.5833,42700.0
2009-08-21 15:35:00,45.93,45.94,45.89,45.89,24300.0,43.5739,43.5833,43.5359,43.5359,24300.0
2009-08-21 15:40:00,45.9,45.9,45.84,45.87,74400.0,43.5454,43.5454,43.4885,43.5169,74400.0
2009-08-21 15:45:00,45.86,45.9,45.78,45.79,157700.0,43.5074,43.5454,43.4315,43.441,157700.0
2009-08-21 15:50:00,45.8,45.81,45.71,45.72,190200.0,43.4505,43.46,43.3651,43.3746,190200.0
2009-08-21 15:55:00,45.71,45.74,45.58,45.68,263700.0,43.3651,43.3936,43.2418,43.3367,263700.0
2009-08-24 09:30:00,45.98,46.05,45.77,45.89,64100.0,43.6213,43.6877,43.4221,43.5359,64100.0
2009-08-24 09:35:00,45.88,45.89,45.62,45.82,49500.0,43.5264,43.5359,43.2798,43.4695,49500.0
2009-08-24 09:40:00,45.85,45.9,45.71,45.89,57900.0,43.498,43.5454,43.3651,43.5359,57900.0
2009-08-24 09:45:00,45.9,45.9,45.8,45.85,116600.0,43.5454,43.5454,43.4505,43.498,116600.0
2009-08-24 09:50:00,45.85,45.91,45.83,45.85,72600.0,43.498,43.5549,43.479,43.498,72600.0
2009-08-24 09:55:00,45.85,45.87,45.76,45.8,52000.0,43.498,43.5169,43.4126,43.4505,52000.0
2009-08-24 10:00:00,45.79,45.85,45.78,45.84,28800.0,43.441,43.498,43.4315,43.4885,28800.0
2009-08-24 10:05:00,45.85,45.88,45.78,45.82,47500.0,43.498,43.5264,43.4315,43.4695,47500.0
2009-08-24 10:10:00,45.83,45.83,45.74,45.75,16500.0,43.479,43.479,43.3936,43.4031,16500.0
2009-08-24 10:15:00,45.74,45.78,45.7,45.76,33500.0,43.3936,43.4315,43.3557,43.4126,33500.0
2009-08-24 10:20:00,45.75,45.76,45.71,45.71,24000.0,43.4031,43.4126,43.3651,43.3651,24000.0
2009-08-24 10:25:00,45.72,45.76,45.69,45.7,38800.0,43.3746,43.4126,43.3462,43.3557,38800.0
2009-08-24 10:30:00,45.71,45.74,45.65,45.65,37200.0,43.3651,43.3936,43.3082,43.3082,37200.0
2009-08-24 10:35:00,45.65,45.66,45.56,45.65,30000.0,43.3082,43.3177,43.2228,43.3082,30000.0
2009-08-24 10:40:00,45.64,45.65,45.58,45.6,57400.0,43.2987,43.3082,43.2418,43.2608,57400.0
2009-08-24 10:45:00,45.61,45.61,45.56,45.59,40100.0,43.2703,43.2703,43.2228,43.2513,40100.0
2009-08-24 10:50:00,45.58,45.61,45.58,45.59,21500.0,43.2418,43.2703,43.2418,43.2513,21500.0
2009-08-24 10:55:00,45.6,45.61,45.59,45.59,23300.0,43.2608,43.2703,43.2513,43.2513,23300.0
2009-08-24 11:00:00,45.59,45.62,45.56,45.56,29900.0,43.2513,43.2798,43.2228,43.2228,29900.0
2009-08-24 11:05:00,45.56,45.6,45.56,45.59,34500.0,43.2228,43.2608,43.2228,43.2513,34500.0
2009-08-24 11:10:00,45.59,45.6,45.58,45.6,23400.0,43.2513,43.2608,43.2418,43.2608,23400.0
2009-08-24 11:15:00,45.59,45.6,45.57,45.59,20400.0,43.2513,43.2608,43.2323,43.2513,20400.0
2009-08-24 11:20:00,45.6,45.61,45.56,45.59,41500.0,43.2608,43.2703,43.2228,43.2513,41500.0
2009-08-24 11:25:00,45.59,45.6,45.54,45.55,34900.0,43.2513,43.2608,43.2039,43.2133,34900.0
2009-08-24 11:30:00,45.55,45.6,45.54,45.55,45800.0,43.2133,43.2608,43.2039,43.2133,45800.0
2009-08-24 11:35:00,45.56,45.57,45.54,45.55,24700.0,43.2228,43.2323,43.2039,43.2133,24700.0
2009-08-24 11:40:00,45.57,45.61,45.54,45.56,23000.0,43.2323,43.2703,43.2039,43.2228,23000.0
2009-08-24 11:45:00,45.56,45.6,45.55,45.6,17300.0,43.2228,43.2608,43.2133,43.2608,17300.0
2009-08-24 11:50:00,45.6,45.61,45.59,45.59,28500.0,43.2608,43.2703,43.2513,43.2513,28500.0
2009-08-24 11:55:00,45.59,45.6,45.59,45.59,9800.0,43.2513,43.2608,43.2513,43.2513,9800.0
2009-08-24 12:00:00,45.6,45.61,45.59,45.59,44000.0,43.2608,43.2703,43.2513,43.2513,44000.0
2009-08-24 12:05:00,45.59,45.6,45.59,45.6,11500.0,43.2513,43.2608,43.2513,43.2608,11500.0
2009-08-24 12:10:00,45.6,45.6,45.59,45.59,10900.0,43.2608,43.2608,43.2513,43.2513,10900.0
2009-08-24 12:15:00,45.59,45.6,45.59,45.59,9500.0,43.2513,43.2608,43.2513,43.2513,9500.0
2009-08-24 12:20:00,45.6,45.61,45.59,45.59,41500.0,43.2608,43.2703,43.2513,43.2513,41500.0
2009-08-24 12:25:00,45.6,45.6,45.59,45.59,19300.0,43.2608,43.2608,43.2513,43.2513,19300.0
2009-08-24 12:30:00,45.59,45.6,45.54,45.57,67300.0,43.2513,43.2608,43.2039,43.2323,67300.0
2009-08-24 12:35:00,45.56,45.59,45.55,45.57,30300.0,43.2228,43.2513,43.2133,43.2323,30300.0
2009-08-24 12:40:00,45.57,45.6,45.56,45.58,33400.0,43.2323,43.2608,43.2228,43.2418,33400.0
2009-08-24 12:45:00,45.59,45.59,45.56,45.56,22200.0,43.2513,43.2513,43.2228,43.2228,22200.0
2009-08-24 12:50:00,45.57,45.57,45.55,45.55,21900.0,43.2323,43.2323,43.2133,43.2133,21900.0
2009-08-24 12:55:00,45.54,45.56,45.54,45.55,15200.0,43.2039,43.2228,43.2039,43.2133,15200.0
2009-08-24 13:00:00,45.55,45.56,45.54,45.54,26500.0,43.2133,43.2228,43.2039,43.2039,26500.0
2009-08-24 13:05:00,45.54,45.55,45.44,45.44,53800.0,43.2039,43.2133,43.109,43.109,53800.0
2009-08-24 13:10:00,45.44,45.5,45.41,45.49,30300.0,43.109,43.1659,43.0805,43.1564,30300.0
2009-08-24 13:15:00,45.49,45.52,45.49,45.49,24200.0,43.1564,43.1849,43.1564,43.1564,24200.0
2009-08-24 13:20:00,45.5,45.51,45.4,45.41,44000.0,43.1659,43.1754,43.071,43.0805,44000.0
2009-08-24 13:25:00,45.41,45.49,45.41,45.45,16000.0,43.0805,43.1564,43.0805,43.1185,16000.0
2009-08-24 13:30:00,45.45,45.5,45.43,45.5,19000.0,43.1185,43.1659,43.0995,43.1659,19000.0
2009-08-24 13:35:00,45.5,45.51,45.47,45.49,19300.0,43.1659,43.1754,43.1375,43.1564,19300.0
2009-08-24 13:40:00,45.48,45.52,45.45,45.48,30100.0,43.1469,43.1849,43.1185,43.1469,30100.0
2009-08-24 13:45:00,45.49,45.51,45.48,45.49,22900.0,43.1564,43.1754,43.1469,43.1564,22900.0
2009-08-24 13:50:00,45.49,45.5,45.49,45.49,8600.0,43.1564,43.1659,43.1564,43.1564,8600.0
2009-08-24 13:55:00,45.5,45.51,45.49,45.49,18100.0,43.1659,43.1754,43.1564,43.1564,18100.0
2009-08-24 14:00:00,45.49,45.5,45.49,45.49,5900.0,43.1564,43.1659,43.1564,43.1564,5900.0
2009-08-24 14:05:00,45.5,45.51,45.49,45.49,29700.0,43.1659,43.1754,43.1564,43.1564,29700.0
2009-08-24 14:10:00,45.49,45.5,45.49,45.49,14100.0,43.1564,43.1659,43.1564,43.1564,14100.0
2009-08-24 14:15:00,45.49,45.57,45.49,45.57,24300.0,43.1564,43.2323,43.1564,43.2323,24300.0
2009-08-24 14:20:00,45.56,45.59,45.56,45.58,15400.0,43.2228,43.2513,43.2228,43.2418,15400.0
2009-08-24 14:25:00,45.58,45.59,45.51,45.52,39000.0,43.2418,43.2513,43.1754,43.1849,39000.0
2009-08-24 14:30:00,45.53,45.53,45.46,45.47,23800.0,43.1944,43.1944,43.128,43.1375,23800.0
2009-08-24 14:35:00,45.47,45.53,45.47,45.52,13700.0,43.1375,43.1944,43.1375,43.1849,13700.0
2009-08-24 14:40:00,45.52,45.52,45.51,45.51,7700.0,43.1849,43.1849,43.1754,43.1754,7700.0
2009-08-24 14:45:00,45.51,45.51,45.47,45.47,20300.0,43.1754,43.1754,43.1375,43.1375,20300.0
2009-08-24 14:50:00,45.47,45.5,45.47,45.47,26400.0,43.1375,43.1659,43.1375,43.1375,26400.0
2009-08-24 14:55:00,45.47,45.48,45.4,45.41,39200.0,43.1375,43.1469,43.071,43.0805,39200.0
2009-08-24 15:00:00,45.42,45.43,45.36,45.43,31500.0,43.09,43.0995,43.0331,43.0995,31500.0
2009-08-24 15:05:00,45.41,45.46,45.33,45.35,48000.0,43.0805,43.128,43.0046,43.0236,48000.0
2009-08-24 15:10:00,45.35,45.41,45.34,45.36,37400.0,43.0236,43.0805,43.0141,43.0331,37400.0
2009-08-24 15:15:00,45.35,45.37,45.31,45.33,17700.0,43.0236,43.0426,42.9857,43.0046,17700.0
2009-08-24 15:20:00,45.33,45.39,45.31,45.38,39600.0,43.0046,43.0616,42.9857,43.0521,39600.0
2009-08-24 15:25:00,45.39,45.41,45.39,45.4,58300.0,43.0616,43.0805,43.0616,43.071,58300.0
2009-08-24 15:30:00,45.4,45.46,45.39,45.43,124600.0,43.071,43.128,43.0616,43.0995,124600.0
2009-08-24 15:35:00,45.43,45.44,45.34,45.35,69600.0,43.0995,43.109,43.0141,43.0236,69600.0
2009-08-24 15:40:00,45.35,45.35,45.32,45.35,85000.0,43.0236,43.0236,42.9951,43.0236,85000.0
2009-08-24 15:45:00,45.34,45.35,45.29,45.31,83100.0,43.0141,43.0236,42.9667,42.9857,83100.0
2009-08-24 15:50:00,45.31,45.35,45.27,45.3,78000.0,42.9857,43.0236,42.9477,42.9762,78000.0
2009-08-24 15:55:00,45.3,45.33,45.28,45.31,141400.0,42.9762,43.0046,42.9572,42.9857,141400.0
2009-08-25 09:30:00,45.47,45.6,45.32,45.51,73100.0,43.1375,43.2608,42.9951,43.1754,73100.0
2009-08-25 09:35:00,45.51,45.64,45.39,45.45,150200.0,43.1754,43.2987,43.0616,43.1185,150200.0
2009-08-25 09:40:00,45.45,45.58,45.45,45.5,64800.0,43.1185,43.2418,43.1185,43.1659,64800.0
2009-08-25 09:45:00,45.5,45.62,45.48,45.62,91800.0,43.1659,43.2798,43.1469,43.2798,91800.0
2009-08-25 09:50:00,45.61,45.63,45.51,45.55,111400.0,43.2703,43.2892,43.1754,43.2133,111400.0
2009-08-25 09:55:00,45.55,45.58,45.51,45.56,54100.0,43.2133,43.2418,43.1754,43.2228,54100.0
2009-08-25 10:00:00,45.57,45.87,45.56,45.71,215200.0,43.2323,43.5169,43.2228,43.3651,215200.0
2009-08-25 10:05:00,45.72,45.85,45.71,45.82,37600.0,43.3746,43.498,43.3651,43.4695,37600.0
2009-08-25 10:10:00,45.84,45.91,45.8,45.85,39800.0,43.4885,43.5549,43.4505,43.498,39800.0
2009-08-25 10:15:00,45.85,45.95,45.66,45.68,53800.0,43.498,43.5928,43.3177,43.3367,53800.0
2009-08-25 10:20:00,45.7,45.83,45.68,45.82,33500.0,43.3557,43.479,43.3367,43.4695,33500.0
2009-08-25 10:25:00,45.81,45.86,45.77,45.86,33200.0,43.46,43.5074,43.4221,43.5074,33200.0
2009-08-25 10:30:00,45.85,45.91,45.82,45.88,25200.0,43.498,43.5549,43.4695,43.5264,25200.0
2009-08-25 10:35:00,45.88,45.94,45.86,45.92,25900.0,43.5264,43.5833,43.5074,43.5644,25900.0
2009-08-25 10:40:00,45.93,45.98,45.92,45.95,33400.0,43.5739,43.6213,43.5644,43.5928,33400.0
2009-08-25 10:45:00,45.97,45.97,45.93,45.94,44700.0,43.6118,43.6118,43.5739,43.5833,44700.0
2009-08-25 10:50:00,45.94,45.98,45.93,45.96,19300.0,43.5833,43.6213,43.5739,43.6023,19300.0
2009-08-25 10:55:00,45.96,46.07,45.95,46.07,120800.0,43.6023,43.7067,43.5928,43.7067,120800.0
2009-08-25 11:00:00,46.06,46.08,46.01,46.03,30400.0,43.6972,43.7162,43.6497,43.6687,30400.0
2009-08-25 11:05:00,46.02,46.06,45.98,45.99,29600.0,43.6592,43.6972,43.6213,43.6308,29600.0
2009-08-25 11:10:00,45.99,45.99,45.92,45.93,35400.0,43.6308,43.6308,43.5644,43.5739,35400.0
2009-08-25 11:15:00,45.94,45.96,45.93,45.94,28500.0,43.5833,43.6023,43.5739,43.5833,28500.0
2009-08-25 11:20:00,45.95,46.03,45.94,46.01,17100.0,43.5928,43.6687,43.5833,43.6497,17100.0
2009-08-25 11:25:00,46.01,46.04,45.98,46.02,22400.0,43.6497,43.6782,43.6213,43.6592,22400.0
2009-08-25 11:30:00,46.01,46.02,46.0,46.02,7300.0,43.6497,43.6592,43.6403,43.6592,7300.0
2009-08-25 11:35:00,46.02,46.04,46.0,46.01,28600.0,43.6592,43.6782,43.6403,43.6497,28600.0
2009-08-25 11:40:00,46.02,46.1,46.0,46.1,44300.0,43.6592,43.7351,43.6403,43.7351,44300.0
2009-08-25 11:45:00,46.09,46.11,46.07,46.1,17300.0,43.7256,43.7446,43.7067,43.7351,17300.0
2009-08-25 11:50:00,46.1,46.13,46.07,46.08,27400.0,43.7351,43.7636,43.7067,43.7162,27400.0
2009-08-25 11:55:00,46.08,46.09,46.0,46.0,70300.0,43.7162,43.7256,43.6403,43.6403,70300.0
2009-08-25 12:00:00,46.01,46.04,46.01,46.04,12900.0,43.6497,43.6782,43.6497,43.6782,12900.0
2009-08-25 12:05:00,46.04,46.09,46.02,46.04,29700.0,43.6782,43.7256,43.6592,43.6782,29700.0
2009-08-25 12:10:00,46.03,46.05,45.97,46.0,79400.0,43.6687,43.6877,43.6118,43.6403,79400.0
2009-08-25 12:15:00,46.01,46.03,45.94,45.95,37600.0,43.6497,43.6687,43.5833,43.5928,37600.0
2009-08-25 12:20:00,45.95,46.01,45.95,45.99,16900.0,43.5928,43.6497,43.5928,43.6308,16900.0
2009-08-25 12:25:00,45.99,46.09,45.99,46.09,20800.0,43.6308,43.7256,43.6308,43.7256,20800.0
2009-08-25 12:30:00,46.09,46.14,46.02,46.02,21700.0,43.7256,43.7731,43.6592,43.6592,21700.0
2009-08-25 12:35:00,46.03,46.13,46.02,46.13,16500.0,43.6687,43.7636,43.6592,43.7636,16500.0
2009-08-25 12:40:00,46.13,46.18,46.13,46.18,13900.0,43.7636,43.811,43.7636,43.811,13900.0
2009-08-25 12:45:00,46.18,46.19,46.16,46.17,29300.0,43.811,43.8205,43.7921,43.8015,29300.0
2009-08-25 12:50:00,46.19,46.19,46.16,46.17,19800.0,43.8205,43.8205,43.7921,43.8015,19800.0
2009-08-25 12:55:00,46.17,46.17,46.12,46.12,24700.0,43.8015,43.8015,43.7541,43.7541,24700.0
2009-08-25 13:00:00,46.13,46.15,46.12,46.14,28800.0,43.7636,43.7826,43.7541,43.7731,28800.0
2009-08-25 13:05:00,46.15,46.15,46.12,46.13,19500.0,43.7826,43.7826,43.7541,43.7636,19500.0
2009-08-25 13:10:00,46.14,46.21,46.13,46.21,38800.0,43.7731,43.8395,43.7636,43.8395,38800.0
2009-08-25 13:15:00,46.2,46.23,46.18,46.22,41000.0,43.83,43.8585,43.811,43.849,41000.0
2009-08-25 13:20:00,46.23,46.23,46.18,46.22,69600.0,43.8585,43.8585,43.811,43.849,69600.0
2009-08-25 13:25:00,46.22,46.22,46.2,46.21,19900.0,43.849,43.849,43.83,43.8395,19900.0
2009-08-25 13:30:00,46.21,46.24,46.19,46.22,86500.0,43.8395,43.868,43.8205,43.849,86500.0
2009-08-25 13:35:00,46.22,46.23,46.15,46.19,29400.0,43.849,43.8585,43.7826,43.8205,29400.0
2009-08-25 13:40:00,46.19,46.2,46.17,46.17,10700.0,43.8205,43.83,43.8015,43.8015,10700.0
2009-08-25 13:45:00,46.17,46.17,46.05,46.1,15200.0,43.8015,43.8015,43.6877,43.7351,15200.0
2009-08-25 13:50:00,46.1,46.1,46.0,46.01,11800.0,43.7351,43.7351,43.6403,43.6497,11800.0
2009-08-25 13:55:00,46.01,46.01,45.92,45.95,25800.0,43.6497,43.6497,43.5644,43.5928,25800.0
2009-08-25 14:00:00,45.95,45.97,45.89,45.9,24800.0,43.5928,43.6118,43.5359,43.5454,24800.0
2009-08-25 14:05:00,45.91,45.92,45.9,45.91,9400.0,43.5549,43.5644,43.5454,43.5549,9400.0
2009-08-25 14:10:00,45.92,45.92,45.85,45.85,16100.0,43.5644,43.5644,43.498,43.498,16100.0
2009-08-25 14:15:00,45.85,45.86,45.76,45.77,51500.0,43.498,43.5074,43.4126,43.4221,51500.0
2009-08-25 14:20:00,45.77,45.81,45.76,45.8,27000.0,43.4221,43.46,43.4126,43.4505,27000.0
2009-08-25 14:25:00,45.81,45.81,45.72,45.72,18200.0,43.46,43.46,43.3746,43.3746,18200.0
2009-08-25 14:30:00,45.73,45.73,45.71,45.73,27500.0,43.3841,43.3841,43.3651,43.3841,27500.0
2009-08-25 14:35:00,45.72,45.73,45.67,45.67,41100.0,43.3746,43.3841,43.3272,43.3272,41100.0
2009-08-25 14:40:00,45.68,45.76,45.66,45.73,22900.0,43.3367,43.4126,43.3177,43.3841,22900.0
2009-08-25 14:45:00,45.73,45.76,45.72,45.74,20900.0,43.3841,43.4126,43.3746,43.3936,20900.0
2009-08-25 14:50:00,45.75,45.82,45.74,45.81,16800.0,43.4031,43.4695,43.3936,43.46,16800.0
2009-08-25 14:55:00,45.83,45.84,45.78,45.82,14700.0,43.479,43.4885,43.4315,43.4695,14700.0
2009-08-25 15:00:00,45.83,45.88,45.81,45.83,33200.0,43.479,43.5264,43.46,43.479,33200.0
2009-08-25 15:05:00,45.84,45.85,45.81,45.82,12700.0,43.4885,43.498,43.46,43.4695,12700.0
2009-08-25 15:10:00,45.82,45.82,45.75,45.76,31900.0,43.4695,43.4695,43.4031,43.4126,31900.0
2009-08-25 15:15:00,45.76,45.78,45.73,45.78,21100.0,43.4126,43.4315,43.3841,43.4315,21100.0
2009-08-25 15:20:00,45.78,45.83,45.76,45.8,26900.0,43.4315,43.479,43.4126,43.4505,26900.0
2009-08-25 15:25:00,45.8,45.81,45.74,45.78,29600.0,43.4505,43.46,43.3936,43.4315,29600.0
2009-08-25 15:30:00,45.79,45.79,45.66,45.71,53800.0,43.441,43.441,43.3177,43.3651,53800.0
2009-08-25 15:35:00,45.7,45.78,45.69,45.77,33500.0,43.3557,43.4315,43.3462,43.4221,33500.0
2009-08-25 15:40:00,45.78,45.81,45.75,45.78,33600.0,43.4315,43.46,43.4031,43.4315,33600.0
2009-08-25 15:45:00,45.77,45.81,45.74,45.75,55500.0,43.4221,43.46,43.3936,43.4031,55500.0
2009-08-25 15:50:00,45.75,45.85,45.75,45.79,62800.0,43.4031,43.498,43.4031,43.441,62800.0
2009-08-25 15:55:00,45.79,45.8,45.72,45.76,97100.0,43.441,43.4505,43.3746,43.4126,97100.0
2009-08-26 09:30:00,45.79,45.88,45.51,45.54,107500.0,43.441,43.5264,43.1754,43.2039,107500.0
2009-08-26 09:35:00,45.54,45.67,45.46,45.51,39300.0,43.2039,43.3272,43.128,43.1754,39300.0
2009-08-26 09:40:00,45.51,45.67,45.47,45.56,47300.0,43.1754,43.3272,43.1375,43.2228,47300.0
2009-08-26 09:45:00,45.55,45.6,45.51,45.59,24300.0,43.2133,43.2608,43.1754,43.2513,24300.0
2009-08-26 09:50:00,45.62,45.81,45.58,45.81,28100.0,43.2798,43.46,43.2418,43.46,28100.0
2009-08-26 09:55:00,45.78,45.84,45.75,45.82,25400.0,43.4315,43.4885,43.4031,43.4695,25400.0
2009-08-26 10:00:00,45.85,45.94,45.77,45.82,32600.0,43.498,43.5833,43.4221,43.4695,32600.0
2009-08-26 10:05:00,45.83,45.9,45.83,45.89,20900.0,43.479,43.5454,43.479,43.5359,20900.0
2009-08-26 10:10:00,45.91,46.0,45.88,45.99,19900.0,43.5549,43.6403,43.5264,43.6308,19900.0
2009-08-26 10:15:00,45.98,46.0,45.93,45.95,19800.0,43.6213,43.6403,43.5739,43.5928,19800.0
2009-08-26 10:20:00,45.95,46.02,45.93,45.96,33700.0,43.5928,43.6592,43.5739,43.6023,33700.0
2009-08-26 10:25:00,45.96,46.03,45.95,46.0,14300.0,43.6023,43.6687,43.5928,43.6403,14300.0
2009-08-26 10:30:00,46.0,46.0,45.92,45.98,17500.0,43.6403,43.6403,43.5644,43.6213,17500.0
2009-08-26 10:35:00,45.99,46.03,45.93,45.97,44300.0,43.6308,43.6687,43.5739,43.6118,44300.0
2009-08-26 10:40:00,45.98,46.0,45.92,45.92,18600.0,43.6213,43.6403,43.5644,43.5644,18600.0
2009-08-26 10:45:00,45.92,45.92,45.84,45.85,16600.0,43.5644,43.5644,43.4885,43.498,16600.0
2009-08-26 10:50:00,45.85,45.87,45.83,45.86,14800.0,43.498,43.5169,43.479,43.5074,14800.0
2009-08-26 10:55:00,45.87,45.88,45.85,45.85,14000.0,43.5169,43.5264,43.498,43.498,14000.0
2009-08-26 11:00:00,45.85,45.87,45.8,45.83,12400.0,43.498,43.5169,43.4505,43.479,12400.0
2009-08-26 11:05:00,45.83,45.83,45.78,45.78,6800.0,43.479,43.479,43.4315,43.4315,6800.0
2009-08-26 11:10:00,45.78,45.79,45.78,45.78,9100.0,43.4315,43.441,43.4315,43.4315,9100.0
2009-08-26 11:15:00,45.78,45.79,45.72,45.73,15300.0,43.4315,43.441,43.3746,43.3841,15300.0
2009-08-26 11:20:00,45.73,45.73,45.61,45.62,14000.0,43.3841,43.3841,43.2703,43.2798,14000.0
2009-08-26 11:25:00,45.62,45.69,45.62,45.65,16600.0,43.2798,43.3462,43.2798,43.3082,16600.0
2009-08-26 11:30:00,45.66,45.68,45.63,45.67,15500.0,43.3177,43.3367,43.2892,43.3272,15500.0
2009-08-26 11:35:00,45.66,45.66,45.55,45.57,13100.0,43.3177,43.3177,43.2133,43.2323,13100.0
2009-08-26 11:40:00,45.57,45.6,45.56,45.58,5300.0,43.2323,43.2608,43.2228,43.2418,5300.0
2009-08-26 11:45:00,45.57,45.58,45.5,45.52,10900.0,43.2323,43.2418,43.1659,43.1849,10900.0
2009-08-26 11:50:00,45.51,45.53,45.47,45.52,24700.0,43.1754,43.1944,43.1375,43.1849,24700.0
2009-08-26 11:55:00,45.51,45.51,45.49,45.5,8500.0,43.1754,43.1754,43.1564,43.1659,8500.0
2009-08-26 12:00:00,45.5,45.54,45.49,45.51,8400.0,43.1659,43.2039,43.1564,43.1754,8400.0
2009-08-26 12:05:00,45.51,45.55,45.51,45.54,7100.0,43.1754,43.2133,43.1754,43.2039,7100.0
2009-08-26 12:10:00,45.54,45.61,45.53,45.6,12800.0,43.2039,43.2703,43.1944,43.2608,12800.0
2009-08-26 12:15:00,45.6,45.61,45.57,45.61,9600.0,43.2608,43.2703,43.2323,43.2703,9600.0
2009-08-26 12:20:00,45.6,45.63,45.58,45.58,8100.0,43.2608,43.2892,43.2418,43.2418,8100.0
2009-08-26 12:25:00,45.59,45.62,45.57,45.62,16800.0,43.2513,43.2798,43.2323,43.2798,16800.0
2009-08-26 12:30:00,45.62,45.65,45.62,45.65,6400.0,43.2798,43.3082,43.2798,43.3082,6400.0
2009-08-26 12:35:00,45.65,45.68,45.61,45.62,11100.0,43.3082,43.3367,43.2703,43.2798,11100.0
2009-08-26 12:40:00,45.61,45.62,45.61,45.61,6400.0,43.2703,43.2798,43.2703,43.2703,6400.0
2009-08-26 12:45:00,45.62,45.63,45.61,45.62,13400.0,43.2798,43.2892,43.2703,43.2798,13400.0
2009-08-26 12:50:00,45.61,45.63,45.59,45.62,8300.0,43.2703,43.2892,43.2513,43.2798,8300.0
2009-08-26 12:55:00,45.63,45.63,45.6,45.61,7000.0,43.2892,43.2892,43.2608,43.2703,7000.0
2009-08-26 13:00:00,45.62,45.64,45.6,45.6,8700.0,43.2798,43.2987,43.2608,43.2608,8700.0
2009-08-26 13:05:00,45.6,45.61,45.55,45.56,11700.0,43.2608,43.2703,43.2133,43.2228,11700.0
2009-08-26 13:10:00,45.57,45.59,45.54,45.54,11400.0,43.2323,43.2513,43.2039,43.2039,11400.0
2009-08-26 13:15:00,45.55,45.56,45.5,45.53,11500.0,43.2133,43.2228,43.1659,43.1944,11500.0
2009-08-26 13:20:00,45.54,45.54,45.51,45.51,8000.0,43.2039,43.2039,43.1754,43.1754,8000.0
2009-08-26 13:25:00,45.51,45.52,45.5,45.51,6700.0,43.1754,43.1849,43.1659,43.1754,6700.0
2009-08-26 13:30:00,45.52,45.56,45.51,45.56,9400.0,43.1849,43.2228,43.1754,43.2228,9400.0
2009-08-26 13:35:00,45.56,45.63,45.56,45.62,16700.0,43.2228,43.2892,43.2228,43.2798,16700.0
2009-08-26 13:40:00,45.61,45.63,45.6,45.61,14200.0,43.2703,43.2892,43.2608,43.2703,14200.0
2009-08-26 13:45:00,45.62,45.64,45.6,45.61,14900.0,43.2798,43.2987,43.2608,43.2703,14900.0
2009-08-26 13:50:00,45.61,45.63,45.61,45.62,7300.0,43.2703,43.2892,43.2703,43.2798,7300.0
2009-08-26 13:55:00,45.63,45.71,45.62,45.7,25100.0,43.2892,43.3651,43.2798,43.3557,25100.0
2009-08-26 14:00:00,45.72,45.74,45.67,45.67,18000.0,43.3746,43.3936,43.3272,43.3272,18000.0
2009-08-26 14:05:00,45.68,45.71,45.67,45.68,16900.0,43.3367,43.3651,43.3272,43.3367,16900.0
2009-08-26 14:10:00,45.68,45.68,45.58,45.61,25200.0,43.3367,43.3367,43.2418,43.2703,25200.0
2009-08-26 14:15:00,45.62,45.63,45.61,45.63,5700.0,43.2798,43.2892,43.2703,43.2892,5700.0
2009-08-26 14:20:00,45.64,45.68,45.63,45.64,6600.0,43.2987,43.3367,43.2892,43.2987,6600.0
2009-08-26 14:25:00,45.64,45.66,45.63,45.65,8900.0,43.2987,43.3177,43.2892,43.3082,8900.0
2009-08-26 14:30:00,45.66,45.68,45.65,45.67,15800.0,43.3177,43.3367,43.3082,43.3272,15800.0
2009-08-26 14:35:00,45.67,45.69,45.67,45.68,15900.0,43.3272,43.3462,43.3272,43.3367,15900.0
2009-08-26 14:40:00,45.68,45.71,45.64,45.69,16600.0,43.3367,43.3651,43.2987,43.3462,16600.0
2009-08-26 14:45:00,45.69,45.72,45.68,45.7,23100.0,43.3462,43.3746,43.3367,43.3557,23100.0
2009-08-26 14:50:00,45.71,45.71,45.62,45.64,18000.0,43.3651,43.3651,43.2798,43.2987,18000.0
2009-08-26 14:55:00,45.64,45.64,45.51,45.54,24800.0,43.2987,43.2987,43.1754,43.2039,24800.0
2009-08-26 15:00:00,45.54,45.61,45.51,45.58,23700.0,43.2039,43.2703,43.1754,43.2418,23700.0
2009-08-26 15:05:00,45.58,45.62,45.58,45.61,18700.0,43.2418,43.2798,43.2418,43.2703,18700.0
2009-08-26 15:10:00,45.62,45.63,45.58,45.6,18200.0,43.2798,43.2892,43.2418,43.2608,18200.0
2009-08-26 15:15:00,45.61,45.64,45.6,45.61,14100.0,43.2703,43.2987,43.2608,43.2703,14100.0
2009-08-26 15:20:00,45.61,45.65,45.61,45.65,22000.0,43.2703,43.3082,43.2703,43.3082,22000.0
2009-08-26 15:25:00,45.63,45.73,45.63,45.67,53500.0,43.2892,43.3841,43.2892,43.3272,53500.0
2009-08-26 15:30:00,45.68,45.68,45.59,45.63,34800.0,43.3367,43.3367,43.2513,43.2892,34800.0
2009-08-26 15:35:00,45.62,45.65,45.6,45.63,45900.0,43.2798,43.3082,43.2608,43.2892,45900.0
2009-08-26 15:40:00,45.63,45.67,45.63,45.65,41700.0,43.2892,43.3272,43.2892,43.3082,41700.0
2009-08-26 15:45:00,45.65,45.69,45.58,45.63,64000.0,43.3082,43.3462,43.2418,43.2892,64000.0
2009-08-26 15:50:00,45.64,45.7,45.61,45.64,64900.0,43.2987,43.3557,43.2703,43.2987,64900.0
2009-08-26 15:55:00,45.63,45.64,45.54,45.63,212800.0,43.2892,43.2987,43.2039,43.2892,212800.0
2009-08-27 09:30:00,45.63,45.82,45.52,45.52,87300.0,43.2892,43.4695,43.1849,43.1849,87300.0
2009-08-27 09:35:00,45.52,45.59,45.43,45.5,19300.0,43.1849,43.2513,43.0995,43.1659,19300.0
2009-08-27 09:40:00,45.53,45.53,45.31,45.37,19600.0,43.1944,43.1944,42.9857,43.0426,19600.0
2009-08-27 09:45:00,45.37,45.38,45.27,45.27,21400.0,43.0426,43.0521,42.9477,42.9477,21400.0
2009-08-27 09:50:00,45.25,45.26,45.1,45.22,16300.0,42.9287,42.9382,42.7864,42.9003,16300.0
2009-08-27 09:55:00,45.22,45.35,45.22,45.27,15300.0,42.9003,43.0236,42.9003,42.9477,15300.0
2009-08-27 10:00:00,45.26,45.26,45.13,45.15,23700.0,42.9382,42.9382,42.8149,42.8339,23700.0
2009-08-27 10:05:00,45.14,45.17,45.04,45.06,15200.0,42.8244,42.8528,42.7295,42.7485,15200.0
2009-08-27 10:10:00,45.05,45.1,45.04,45.08,20700.0,42.739,42.7864,42.7295,42.7675,20700.0
2009-08-27 10:15:00,45.07,45.12,45.07,45.11,20000.0,42.758,42.8054,42.758,42.7959,20000.0
2009-08-27 10:20:00,45.12,45.14,45.08,45.12,25700.0,42.8054,42.8244,42.7675,42.8054,25700.0
2009-08-27 10:25:00,45.14,45.21,45.14,45.18,16300.0,42.8244,42.8908,42.8244,42.8623,16300.0
2009-08-27 10:30:00,45.19,45.24,45.19,45.21,25900.0,42.8718,42.9192,42.8718,42.8908,25900.0
2009-08-27 10:35:00,45.21,45.22,45.11,45.11,20200.0,42.8908,42.9003,42.7959,42.7959,20200.0
2009-08-27 10:40:00,45.12,45.14,45.08,45.12,12600.0,42.8054,42.8244,42.7675,42.8054,12600.0
2009-08-27 10:45:00,45.11,45.12,45.01,45.03,15400.0,42.7959,42.8054,42.701,42.72,15400.0
2009-08-27 10:50:00,45.04,45.07,45.0,45.01,15500.0,42.7295,42.758,42.6916,42.701,15500.0
2009-08-27 10:55:00,45.01,45.03,44.96,44.99,12200.0,42.701,42.72,42.6536,42.6821,12200.0
2009-08-27 11:00:00,44.98,45.05,44.95,45.03,10700.0,42.6726,42.739,42.6441,42.72,10700.0
2009-08-27 11:05:00,45.04,45.11,45.03,45.1,13000.0,42.7295,42.7959,42.72,42.7864,13000.0
2009-08-27 11:10:00,45.12,45.17,45.12,45.16,14100.0,42.8054,42.8528,42.8054,42.8434,14100.0
2009-08-27 11:15:00,45.16,45.19,45.16,45.17,13600.0,42.8434,42.8718,42.8434,42.8528,13600.0
2009-08-27 11:20:00,45.17,45.18,45.14,45.16,11200.0,42.8528,42.8623,42.8244,42.8434,11200.0
2009-08-27 11:25:00,45.16,45.27,45.16,45.27,18600.0,42.8434,42.9477,42.8434,42.9477,18600.0
2009-08-27 11:30:00,45.26,45.27,45.19,45.2,8600.0,42.9382,42.9477,42.8718,42.8813,8600.0
2009-08-27 11:35:00,45.2,45.21,45.13,45.15,12100.0,42.8813,42.8908,42.8149,42.8339,12100.0
2009-08-27 11:40:00,45.15,45.17,45.12,45.14,9400.0,42.8339,42.8528,42.8054,42.8244,9400.0
2009-08-27 11:45:00,45.14,45.2,45.14,45.19,14000.0,42.8244,42.8813,42.8244,42.8718,14000.0
2009-08-27 11:50:00,45.2,45.2,45.16,45.18,10400.0,42.8813,42.8813,42.8434,42.8623,10400.0
2009-08-27 11:55:00,45.17,45.28,45.17,45.28,16800.0,42.8528,42.9572,42.8528,42.9572,16800.0
2009-08-27 12:00:00,45.27,45.29,45.27,45.27,12800.0,42.9477,42.9667,42.9477,42.9477,12800.0
2009-08-27 12:05:00,45.28,45.34,45.28,45.34,6300.0,42.9572,43.0141,42.9572,43.0141,6300.0
2009-08-27 12:10:00,45.34,45.38,45.31,45.32,15500.0,43.0141,43.0521,42.9857,42.9951,15500.0
2009-08-27 12:15:00,45.32,45.33,45.27,45.28,9400.0,42.9951,43.0046,42.9477,42.9572,9400.0
2009-08-27 12:20:00,45.27,45.32,45.26,45.32,8600.0,42.9477,42.9951,42.9382,42.9951,8600.0
2009-08-27 12:25:00,45.3,45.36,45.29,45.35,14400.0,42.9762,43.0331,42.9667,43.0236,14400.0
2009-08-27 12:30:00,45.36,45.4,45.3,45.3,11000.0,43.0331,43.071,42.9762,42.9762,11000.0
2009-08-27 12:35:00,45.3,45.3,45.28,45.29,7500.0,42.9762,42.9762,42.9572,42.9667,7500.0
2009-08-27 12:40:00,45.29,45.29,45.23,45.25,12700.0,42.9667,42.9667,42.9098,42.9287,12700.0
2009-08-27 12:45:00,45.24,45.27,45.24,45.27,8500.0,42.9192,42.9477,42.9192,42.9477,8500.0
2009-08-27 12:50:00,45.26,45.29,45.26,45.27,5900.0,42.9382,42.9667,42.9382,42.9477,5900.0
2009-08-27 12:55:00,45.28,45.31,45.27,45.3,5600.0,42.9572,42.9857,42.9477,42.9762,5600.0
2009-08-27 13:00:00,45.3,45.33,45.3,45.32,513400.0,42.9762,43.0046,42.9762,42.9951,513400.0
2009-08-27 13:05:00,45.33,45.36,45.33,45.35,9300.0,43.0046,43.0331,43.0046,43.0236,9300.0
2009-08-27 13:10:00,45.35,45.35,45.28,45.29,11400.0,43.0236,43.0236,42.9572,42.9667,11400.0
2009-08-27 13:15:00,45.29,45.31,45.28,45.31,10300.0,42.9667,42.9857,42.9572,42.9857,10300.0
2009-08-27 13:20:00,45.31,45.32,45.3,45.31,6500.0,42.9857,42.9951,42.9762,42.9857,6500.0
2009-08-27 13:25:00,45.31,45.32,45.3,45.31,14200.0,42.9857,42.9951,42.9762,42.9857,14200.0
2009-08-27 13:30:00,45.31,45.37,45.31,45.36,15100.0,42.9857,43.0426,42.9857,43.0331,15100.0
2009-08-27 13:35:00,45.36,45.42,45.35,45.39,16200.0,43.0331,43.09,43.0236,43.0616,16200.0
2009-08-27 13:40:00,45.38,45.39,45.36,45.38,5300.0,43.0521,43.0616,43.0331,43.0521,5300.0
2009-08-27 13:45:00,45.37,45.43,45.37,45.4,18900.0,43.0426,43.0995,43.0426,43.071,18900.0
2009-08-27 13:50:00,45.4,45.46,45.39,45.46,6800.0,43.071,43.128,43.0616,43.128,6800.0
2009-08-27 13:55:00,45.45,45.47,45.42,45.44,13000.0,43.1185,43.1375,43.09,43.109,13000.0
2009-08-27 14:00:00,45.44,45.46,45.42,45.45,14900.0,43.109,43.128,43.09,43.1185,14900.0
2009-08-27 14:05:00,45.45,45.51,45.45,45.5,10300.0,43.1185,43.1754,43.1185,43.1659,10300.0
2009-08-27 14:10:00,45.49,45.52,45.47,45.48,11500.0,43.1564,43.1849,43.1375,43.1469,11500.0
2009-08-27 14:15:00,45.5,45.51,45.47,45.5,6800.0,43.1659,43.1754,43.1375,43.1659,6800.0
2009-08-27 14:20:00,45.5,45.52,45.49,45.5,11800.0,43.1659,43.1849,43.1564,43.1659,11800.0
2009-08-27 14:25:00,45.5,45.51,45.46,45.49,14300.0,43.1659,43.1754,43.128,43.1564,14300.0
2009-08-27 14:30:00,45.5,45.55,45.49,45.54,30400.0,43.1659,43.2133,43.1564,43.2039,30400.0
2009-08-27 14:35:00,45.54,45.6,45.53,45.54,24200.0,43.2039,43.2608,43.1944,43.2039,24200.0
2009-08-27 14:40:00,45.55,45.61,45.51,45.59,30400.0,43.2133,43.2703,43.1754,43.2513,30400.0
2009-08-27 14:45:00,45.6,45.62,45.57,45.59,13200.0,43.2608,43.2798,43.2323,43.2513,13200.0
2009-08-27 14:50:00,45.59,45.6,45.56,45.59,7200.0,43.2513,43.2608,43.2228,43.2513,7200.0
2009-08-27 14:55:00,45.58,45.58,45.52,45.54,22400.0,43.2418,43.2418,43.1849,43.2039,22400.0
2009-08-27 15:00:00,45.54,45.56,45.52,45.55,14000.0,43.2039,43.2228,43.1849,43.2133,14000.0
2009-08-27 15:05:00,45.55,45.56,45.52,45.53,14800.0,43.2133,43.2228,43.1849,43.1944,14800.0
2009-08-27 15:10:00,45.53,45.54,45.5,45.5,11300.0,43.1944,43.2039,43.1659,43.1659,11300.0
2009-08-27 15:15:00,45.51,45.54,45.5,45.53,22200.0,43.1754,43.2039,43.1659,43.1944,22200.0
2009-08-27 15:20:00,45.53,45.56,45.49,45.52,19900.0,43.1944,43.2228,43.1564,43.1849,19900.0
2009-08-27 15:25:00,45.5,45.51,45.44,45.46,20000.0,43.1659,43.1754,43.109,43.128,20000.0
2009-08-27 15:30:00,45.47,45.52,45.46,45.48,18300.0,43.1375,43.1849,43.128,43.1469,18300.0
2009-08-27 15:35:00,45.48,45.53,45.47,45.52,23500.0,43.1469,43.1944,43.1375,43.1849,23500.0
2009-08-27 15:40:00,45.52,45.54,45.47,45.52,24100.0,43.1849,43.2039,43.1375,43.1849,24100.0
2009-08-27 15:45:00,45.51,45.51,45.46,45.5,26200.0,43.1754,43.1754,43.128,43.1659,26200.0
2009-08-27 15:50:00,45.5,45.53,45.47,45.48,37500.0,43.1659,43.1944,43.1375,43.1469,37500.0
2009-08-27 15:55:00,45.47,45.5,45.42,45.48,50900.0,43.1375,43.1659,43.09,43.1469,50900.0
2009-08-28 09:30:00,45.69,45.83,45.51,45.52,24100.0,43.3462,43.479,43.1754,43.1849,24100.0
2009-08-28 09:35:00,45.49,45.77,45.48,45.52,25600.0,43.1564,43.4221,43.1469,43.1849,25600.0
2009-08-28 09:40:00,45.47,45.53,45.36,45.43,22900.0,43.1375,43.1944,43.0331,43.0995,22900.0
2009-08-28 09:45:00,45.42,45.5,45.4,45.41,24600.0,43.09,43.1659,43.071,43.0805,24600.0
2009-08-28 09:50:00,45.43,45.49,45.41,45.46,49800.0,43.0995,43.1564,43.0805,43.128,49800.0
2009-08-28 09:55:00,45.45,45.45,45.23,45.26,50400.0,43.1185,43.1185,42.9098,42.9382,50400.0
2009-08-28 10:00:00,45.27,45.3,45.22,45.26,46300.0,42.9477,42.9762,42.9003,42.9382,46300.0
2009-08-28 10:05:00,45.26,45.32,45.19,45.25,74200.0,42.9382,42.9951,42.8718,42.9287,74200.0
2009-08-28 10:10:00,45.24,45.34,45.23,45.23,28200.0,42.9192,43.0141,42.9098,42.9098,28200.0
2009-08-28 10:15:00,45.25,45.35,45.25,45.29,16000.0,42.9287,43.0236,42.9287,42.9667,16000.0
2009-08-28 10:20:00,45.29,45.3,45.16,45.17,23500.0,42.9667,42.9762,42.8434,42.8528,23500.0
2009-08-28 10:25:00,45.19,45.25,45.15,45.21,22300.0,42.8718,42.9287,42.8339,42.8908,22300.0
2009-08-28 10:30:00,45.21,45.22,45.15,45.2,9000.0,42.8908,42.9003,42.8339,42.8813,9000.0
2009-08-28 10:35:00,45.2,45.24,45.19,45.21,24900.0,42.8813,42.9192,42.8718,42.8908,24900.0
2009-08-28 10:40:00,45.21,45.25,45.16,45.16,17000.0,42.8908,42.9287,42.8434,42.8434,17000.0
2009-08-28 10:45:00,45.17,45.22,45.14,45.22,9900.0,42.8528,42.9003,42.8244,42.9003,9900.0
2009-08-28 10:50:00,45.23,45.26,45.19,45.2,16000.0,42.9098,42.9382,42.8718,42.8813,16000.0
2009-08-28 10:55:00,45.21,45.25,45.2,45.23,13400.0,42.8908,42.9287,42.8813,42.9098,13400.0
2009-08-28 11:00:00,45.25,45.27,45.22,45.26,15800.0,42.9287,42.9477,42.9003,42.9382,15800.0
2009-08-28 11:05:00,45.26,45.3,45.24,45.24,13400.0,42.9382,42.9762,42.9192,42.9192,13400.0
2009-08-28 11:10:00,45.24,45.24,45.16,45.2,10700.0,42.9192,42.9192,42.8434,42.8813,10700.0
2009-08-28 11:15:00,45.22,45.26,45.21,45.24,7400.0,42.9003,42.9382,42.8908,42.9192,7400.0
2009-08-28 11:20:00,45.24,45.32,45.24,45.32,14200.0,42.9192,42.9951,42.9192,42.9951,14200.0
2009-08-28 11:25:00,45.3,45.31,45.27,45.31,9700.0,42.9762,42.9857,42.9477,42.9857,9700.0
2009-08-28 11:30:00,45.32,45.33,45.27,45.27,14300.0,42.9951,43.0046,42.9477,42.9477,14300.0
2009-08-28 11:35:00,45.27,45.3,45.24,45.24,12500.0,42.9477,42.9762,42.9192,42.9192,12500.0
2009-08-28 11:40:00,45.24,45.27,45.19,45.2,29400.0,42.9192,42.9477,42.8718,42.8813,29400.0
2009-08-28 11:45:00,45.19,45.2,45.17,45.17,10600.0,42.8718,42.8813,42.8528,42.8528,10600.0
2009-08-28 11:50:00,45.18,45.19,45.11,45.11,7700.0,42.8623,42.8718,42.7959,42.7959,7700.0
2009-08-28 11:55:00,45.1,45.14,45.03,45.09,22200.0,42.7864,42.8244,42.72,42.7769,22200.0
2009-08-28 12:00:00,45.1,45.13,45.08,45.12,9500.0,42.7864,42.8149,42.7675,42.8054,9500.0
2009-08-28 12:05:00,45.13,45.17,45.12,45.12,11000.0,42.8149,42.8528,42.8054,42.8054,11000.0
2009-08-28 12:10:00,45.12,45.13,45.07,45.07,6700.0,42.8054,42.8149,42.758,42.758,6700.0
2009-08-28 12:15:00,45.07,45.07,44.96,44.98,13400.0,42.758,42.758,42.6536,42.6726,13400.0
2009-08-28 12:20:00,44.97,45.01,44.96,44.97,15900.0,42.6631,42.701,42.6536,42.6631,15900.0
2009-08-28 12:25:00,44.97,44.97,44.93,44.94,38500.0,42.6631,42.6631,42.6252,42.6346,38500.0
2009-08-28 12:30:00,44.93,44.96,44.9,44.92,9700.0,42.6252,42.6536,42.5967,42.6157,9700.0
2009-08-28 12:35:00,44.93,45.0,44.92,45.0,3900.0,42.6252,42.6916,42.6157,42.6916,3900.0
2009-08-28 12:40:00,45.01,45.01,44.98,45.0,5600.0,42.701,42.701,42.6726,42.6916,5600.0
2009-08-28 12:45:00,45.0,45.01,44.96,44.96,9600.0,42.6916,42.701,42.6536,42.6536,9600.0
2009-08-28 12:50:00,44.96,44.96,44.93,44.93,7400.0,42.6536,42.6536,42.6252,42.6252,7400.0
2009-08-28 12:55:00,44.93,44.94,44.91,44.93,5300.0,42.6252,42.6346,42.6062,42.6252,5300.0
2009-08-28 13:00:00,44.94,44.98,44.92,44.98,8800.0,42.6346,42.6726,42.6157,42.6726,8800.0
2009-08-28 13:05:00,44.98,45.0,44.97,45.0,11000.0,42.6726,42.6916,42.6631,42.6916,11000.0
2009-08-28 13:10:00,45.01,45.07,45.01,45.06,23400.0,42.701,42.758,42.701,42.7485,23400.0
2009-08-28 13:15:00,45.06,45.08,45.05,45.05,12900.0,42.7485,42.7675,42.739,42.739,12900.0
2009-08-28 13:20:00,45.06,45.16,45.05,45.13,16700.0,42.7485,42.8434,42.739,42.8149,16700.0
2009-08-28 13:25:00,45.14,45.17,45.1,45.1,17800.0,42.8244,42.8528,42.7864,42.7864,17800.0
2009-08-28 13:30:00,45.11,45.18,45.11,45.18,12300.0,42.7959,42.8623,42.7959,42.8623,12300.0
2009-08-28 13:35:00,45.18,45.19,45.14,45.16,15000.0,42.8623,42.8718,42.8244,42.8434,15000.0
2009-08-28 13:40:00,45.17,45.2,45.16,45.19,12500.0,42.8528,42.8813,42.8434,42.8718,12500.0
2009-08-28 13:45:00,45.19,45.19,45.14,45.14,41100.0,42.8718,42.8718,42.8244,42.8244,41100.0
2009-08-28 13:50:00,45.14,45.2,45.14,45.18,25400.0,42.8244,42.8813,42.8244,42.8623,25400.0
2009-08-28 13:55:00,45.18,45.19,45.14,45.16,7700.0,42.8623,42.8718,42.8244,42.8434,7700.0
2009-08-28 14:00:00,45.15,45.16,45.11,45.16,14200.0,42.8339,42.8434,42.7959,42.8434,14200.0
2009-08-28 14:05:00,45.16,45.17,45.14,45.15,17600.0,42.8434,42.8528,42.8244,42.8339,17600.0
2009-08-28 14:10:00,45.15,45.16,45.14,45.15,17900.0,42.8339,42.8434,42.8244,42.8339,17900.0
2009-08-28 14:15:00,45.16,45.24,45.15,45.24,9100.0,42.8434,42.9192,42.8339,42.9192,9100.0
2009-08-28 14:20:00,45.24,45.26,45.2,45.21,17900.0,42.9192,42.9382,42.8813,42.8908,17900.0
2009-08-28 14:25:00,45.2,45.22,45.18,45.22,7600.0,42.8813,42.9003,42.8623,42.9003,7600.0
2009-08-28 14:30:00,45.23,45.25,45.17,45.22,16500.0,42.9098,42.9287,42.8528,42.9003,16500.0
2009-08-28 14:35:00,45.23,45.28,45.21,45.26,9600.0,42.9098,42.9572,42.8908,42.9382,9600.0
2009-08-28 14:40:00,45.26,45.29,45.23,45.28,14500.0,42.9382,42.9667,42.9098,42.9572,14500.0
2009-08-28 14:45:00,45.27,45.33,45.26,45.32,12100.0,42.9477,43.0046,42.9382,42.9951,12100.0
2009-08-28 14:50:00,45.31,45.38,45.31,45.36,18600.0,42.9857,43.0521,42.9857,43.0331,18600.0
2009-08-28 14:55:00,45.36,45.38,45.35,45.36,6700.0,43.0331,43.0521,43.0236,43.0331,6700.0
2009-08-28 15:00:00,45.36,45.38,45.35,45.37,14900.0,43.0331,43.0521,43.0236,43.0426,14900.0
2009-08-28 15:05:00,45.35,45.35,45.27,45.34,31000.0,43.0236,43.0236,42.9477,43.0141,31000.0
2009-08-28 15:10:00,45.34,45.36,45.33,45.35,17200.0,43.0141,43.0331,43.0046,43.0236,17200.0
2009-08-28 15:15:00,45.36,45.39,45.35,45.39,19600.0,43.0331,43.0616,43.0236,43.0616,19600.0
2009-08-28 15:20:00,45.4,45.47,45.39,45.42,28300.0,43.071,43.1375,43.0616,43.09,28300.0
2009-08-28 15:25:00,45.43,45.46,45.43,45.43,27600.0,43.0995,43.128,43.0995,43.0995,27600.0
2009-08-28 15:30:00,45.44,45.49,45.35,45.36,57900.0,43.109,43.1564,43.0236,43.0331,57900.0
2009-08-28 15:35:00,45.36,45.41,45.36,45.37,30900.0,43.0331,43.0805,43.0331,43.0426,30900.0
2009-08-28 15:40:00,45.38,45.42,45.34,45.37,38200.0,43.0521,43.09,43.0141,43.0426,38200.0
2009-08-28 15:45:00,45.37,45.46,45.35,45.44,145600.0,43.0426,43.128,43.0236,43.109,145600.0
2009-08-28 15:50:00,45.44,45.46,45.42,45.46,58700.0,43.109,43.128,43.09,43.128,58700.0
2009-08-28 15:55:00,45.45,45.48,45.45,45.48,92000.0,43.1185,43.1469,43.1185,43.1469,92000.0
2009-08-31 09:30:00,45.3,45.54,45.18,45.51,53400.0,42.9762,43.2039,42.8623,43.1754,53400.0
2009-08-31 09:35:00,45.48,45.77,45.42,45.73,69700.0,43.1469,43.4221,43.09,43.3841,69700.0
2009-08-31 09:40:00,45.73,45.73,45.47,45.6,71200.0,43.3841,43.3841,43.1375,43.2608,71200.0
2009-08-31 09:45:00,45.56,45.61,45.33,45.35,74100.0,43.2228,43.2703,43.0046,43.0236,74100.0
2009-08-31 09:50:00,45.35,45.35,45.01,45.02,57600.0,43.0236,43.0236,42.701,42.7105,57600.0
2009-08-31 09:55:00,45.02,45.02,44.82,44.82,93800.0,42.7105,42.7105,42.5208,42.5208,93800.0
2009-08-31 10:00:00,44.81,44.96,44.74,44.96,116000.0,42.5113,42.6536,42.4449,42.6536,116000.0
2009-08-31 10:05:00,44.95,45.11,44.9,45.11,74100.0,42.6441,42.7959,42.5967,42.7959,74100.0
2009-08-31 10:10:00,45.11,45.19,45.04,45.16,29000.0,42.7959,42.8718,42.7295,42.8434,29000.0
2009-08-31 10:15:00,45.17,45.17,44.97,44.97,16800.0,42.8528,42.8528,42.6631,42.6631,16800.0
2009-08-31 10:20:00,44.99,45.02,44.85,44.85,16700.0,42.6821,42.7105,42.5493,42.5493,16700.0
2009-08-31 10:25:00,44.85,44.92,44.82,44.92,18700.0,42.5493,42.6157,42.5208,42.6157,18700.0
2009-08-31 10:30:00,44.9,44.95,44.87,44.88,15900.0,42.5967,42.6441,42.5682,42.5777,15900.0
2009-08-31 10:35:00,44.88,44.89,44.79,44.81,21500.0,42.5777,42.5872,42.4923,42.5113,21500.0
2009-08-31 10:40:00,44.81,44.87,44.8,44.81,18100.0,42.5113,42.5682,42.5018,42.5113,18100.0
2009-08-31 10:45:00,44.81,44.82,44.8,44.8,22500.0,42.5113,42.5208,42.5018,42.5018,22500.0
2009-08-31 10:50:00,44.81,44.88,44.79,44.8,21200.0,42.5113,42.5777,42.4923,42.5018,21200.0
2009-08-31 10:55:00,44.81,44.84,44.75,44.81,23000.0,42.5113,42.5398,42.4544,42.5113,23000.0
2009-08-31 11:00:00,44.81,44.83,44.74,44.83,33900.0,42.5113,42.5303,42.4449,42.5303,33900.0
2009-08-31 11:05:00,44.83,44.85,44.83,44.84,7500.0,42.5303,42.5493,42.5303,42.5398,7500.0
2009-08-31 11:10:00,44.85,44.9,44.79,44.81,19500.0,42.5493,42.5967,42.4923,42.5113,19500.0
2009-08-31 11:15:00,44.81,44.82,44.76,44.77,10200.0,42.5113,42.5208,42.4639,42.4734,10200.0
2009-08-31 11:20:00,44.77,44.83,44.75,44.81,18300.0,42.4734,42.5303,42.4544,42.5113,18300.0
2009-08-31 11:25:00,44.81,44.87,44.8,44.87,20800.0,42.5113,42.5682,42.5018,42.5682,20800.0
2009-08-31 11:30:00,44.86,44.88,44.83,44.83,14200.0,42.5587,42.5777,42.5303,42.5303,14200.0
2009-08-31 11:35:00,44.82,44.94,44.82,44.94,14200.0,42.5208,42.6346,42.5208,42.6346,14200.0
2009-08-31 11:40:00,44.93,44.99,44.93,44.99,12900.0,42.6252,42.6821,42.6252,42.6821,12900.0
2009-08-31 11:45:00,44.98,45.0,44.94,44.95,10100.0,42.6726,42.6916,42.6346,42.6441,10100.0
2009-08-31 11:50:00,44.95,44.97,44.92,44.94,17800.0,42.6441,42.6631,42.6157,42.6346,17800.0
2009-08-31 11:55:00,44.94,44.94,44.92,44.93,11500.0,42.6346,42.6346,42.6157,42.6252,11500.0
2009-08-31 12:00:00,44.93,44.99,44.92,44.96,13700.0,42.6252,42.6821,42.6157,42.6536,13700.0
2009-08-31 12:05:00,44.94,44.98,44.94,44.94,5900.0,42.6346,42.6726,42.6346,42.6346,5900.0
2009-08-31 12:10:00,44.94,45.0,44.94,45.0,20300.0,42.6346,42.6916,42.6346,42.6916,20300.0
2009-08-31 12:15:00,45.0,45.09,44.99,45.08,23000.0,42.6916,42.7769,42.6821,42.7675,23000.0
2009-08-31 12:20:00,45.07,45.13,45.07,45.12,7100.0,42.758,42.8149,42.758,42.8054,7100.0
2009-08-31 12:25:00,45.12,45.17,45.12,45.12,25700.0,42.8054,42.8528,42.8054,42.8054,25700.0
2009-08-31 12:30:00,45.13,45.14,45.12,45.12,14800.0,42.8149,42.8244,42.8054,42.8054,14800.0
2009-08-31 12:35:00,45.13,45.13,45.04,45.09,11100.0,42.8149,42.8149,42.7295,42.7769,11100.0
2009-08-31 12:40:00,45.1,45.13,45.08,45.11,6300.0,42.7864,42.8149,42.7675,42.7959,6300.0
2009-08-31 12:45:00,45.11,45.11,45.06,45.07,6000.0,42.7959,42.7959,42.7485,42.758,6000.0
2009-08-31 12:50:00,45.05,45.08,45.04,45.08,11400.0,42.739,42.7675,42.7295,42.7675,11400.0
2009-08-31 12:55:00,45.08,45.1,45.05,45.06,7200.0,42.7675,42.7864,42.739,42.7485,7200.0
2009-08-31 13:00:00,45.06,45.06,45.03,45.03,7000.0,42.7485,42.7485,42.72,42.72,7000.0
2009-08-31 13:05:00,45.03,45.03,44.99,45.02,6100.0,42.72,42.72,42.6821,42.7105,6100.0
2009-08-31 13:10:00,45.02,45.04,45.01,45.04,5200.0,42.7105,42.7295,42.701,42.7295,5200.0
2009-08-31 13:15:00,45.05,45.08,45.05,45.07,12600.0,42.739,42.7675,42.739,42.758,12600.0
2009-08-31 13:20:00,45.07,45.13,45.07,45.1,16700.0,42.758,42.8149,42.758,42.7864,16700.0
2009-08-31 13:25:00,45.1,45.12,45.1,45.11,6200.0,42.7864,42.8054,42.7864,42.7959,6200.0
2009-08-31 13:30:00,45.12,45.12,45.11,45.12,6800.0,42.8054,42.8054,42.7959,42.8054,6800.0
2009-08-31 13:35:00,45.11,45.12,45.07,45.09,11100.0,42.7959,42.8054,42.758,42.7769,11100.0
2009-08-31 13:40:00,45.09,45.1,45.03,45.07,21800.0,42.7769,42.7864,42.72,42.758,21800.0
2009-08-31 13:45:00,45.06,45.12,45.06,45.11,8100.0,42.7485,42.8054,42.7485,42.7959,8100.0
2009-08-31 13:50:00,45.11,45.12,45.09,45.09,5500.0,42.7959,42.8054,42.7769,42.7769,5500.0
2009-08-31 13:55:00,45.09,45.19,45.09,45.19,26300.0,42.7769,42.8718,42.7769,42.8718,26300.0
2009-08-31 14:00:00,45.18,45.19,45.18,45.18,7900.0,42.8623,42.8718,42.8623,42.8623,7900.0
2009-08-31 14:05:00,45.19,45.19,45.18,45.19,4500.0,42.8718,42.8718,42.8623,42.8718,4500.0
2009-08-31 14:10:00,45.19,45.23,45.18,45.22,20000.0,42.8718,42.9098,42.8623,42.9003,20000.0
2009-08-31 14:15:00,45.22,45.23,45.19,45.19,22700.0,42.9003,42.9098,42.8718,42.8718,22700.0
2009-08-31 14:20:00,45.19,45.19,45.15,45.15,22100.0,42.8718,42.8718,42.8339,42.8339,22100.0
2009-08-31 14:25:00,45.15,45.19,45.13,45.19,16500.0,42.8339,42.8718,42.8149,42.8718,16500.0
2009-08-31 14:30:00,45.19,45.2,45.17,45.2,29900.0,42.8718,42.8813,42.8528,42.8813,29900.0
2009-08-31 14:35:00,45.2,45.2,45.18,45.18,20100.0,42.8813,42.8813,42.8623,42.8623,20100.0
2009-08-31 14:40:00,45.17,45.25,45.16,45.25,37200.0,42.8528,42.9287,42.8434,42.9287,37200.0
2009-08-31 14:45:00,45.24,45.26,45.24,45.24,20500.0,42.9192,42.9382,42.9192,42.9192,20500.0
2009-08-31 14:50:00,45.24,45.25,45.19,45.24,12500.0,42.9192,42.9287,42.8718,42.9192,12500.0
2009-08-31 14:55:00,45.24,45.27,45.23,45.26,23900.0,42.9192,42.9477,42.9098,42.9382,23900.0
2009-08-31 15:00:00,45.26,45.27,45.22,45.23,24500.0,42.9382,42.9477,42.9003,42.9098,24500.0
2009-08-31 15:05:00,45.22,45.23,45.16,45.16,19000.0,42.9003,42.9098,42.8434,42.8434,19000.0
2009-08-31 15:10:00,45.17,45.17,45.11,45.13,22600.0,42.8528,42.8528,42.7959,42.8149,22600.0
2009-08-31 15:15:00,45.14,45.17,45.13,45.13,25700.0,42.8244,42.8528,42.8149,42.8149,25700.0
2009-08-31 15:20:00,45.13,45.15,45.07,45.11,40600.0,42.8149,42.8339,42.758,42.7959,40600.0
2009-08-31 15:25:00,45.11,45.16,45.04,45.14,44500.0,42.7959,42.8434,42.7295,42.8244,44500.0
2009-08-31 15:30:00,45.14,45.15,45.11,45.12,25900.0,42.8244,42.8339,42.7959,42.8054,25900.0
2009-08-31 15:35:00,45.12,45.12,45.09,45.1,53900.0,42.8054,42.8054,42.7769,42.7864,53900.0
2009-08-31 15:40:00,45.1,45.11,45.07,45.09,72500.0,42.7864,42.7959,42.758,42.7769,72500.0
2009-08-31 15:45:00,45.09,45.16,45.07,45.13,66600.0,42.7769,42.8434,42.758,42.8149,66600.0
2009-08-31 15:50:00,45.13,45.17,45.09,45.17,126000.0,42.8149,42.8528,42.7769,42.8528,126000.0
2009-08-31 15:55:00,45.17,45.21,45.15,45.2,195200.0,42.8528,42.8908,42.8339,42.8813,195200.0
2009-09-01 09:30:00,44.99,45.16,44.95,45.0,62100.0,42.6821,42.8434,42.6441,42.6916,62100.0
2009-09-01 09:35:00,45.0,45.01,44.82,44.92,61700.0,42.6916,42.701,42.5208,42.6157,61700.0
2009-09-01 09:40:00,44.91,45.08,44.91,45.05,61500.0,42.6062,42.7675,42.6062,42.739,61500.0
2009-09-01 09:45:00,45.05,45.21,45.05,45.21,44700.0,42.739,42.8908,42.739,42.8908,44700.0
2009-09-01 09:50:00,45.21,45.63,45.21,45.63,32100.0,42.8908,43.2892,42.8908,43.2892,32100.0
2009-09-01 09:55:00,45.63,45.67,45.58,45.6,39100.0,43.2892,43.3272,43.2418,43.2608,39100.0
2009-09-01 10:00:00,45.6,45.75,45.56,45.66,28700.0,43.2608,43.4031,43.2228,43.3177,28700.0
2009-09-01 10:05:00,45.65,45.68,45.62,45.63,25900.0,43.3082,43.3367,43.2798,43.2892,25900.0
2009-09-01 10:10:00,45.64,45.69,45.55,45.55,38200.0,43.2987,43.3462,43.2133,43.2133,38200.0
2009-09-01 10:15:00,45.58,45.67,45.54,45.61,34600.0,43.2418,43.3272,43.2039,43.2703,34600.0
2009-09-01 10:20:00,45.61,45.67,45.56,45.63,34000.0,43.2703,43.3272,43.2228,43.2892,34000.0
2009-09-01 10:25:00,45.63,45.69,45.57,45.6,25700.0,43.2892,43.3462,43.2323,43.2608,25700.0
2009-09-01 10:30:00,45.62,45.68,45.6,45.66,13100.0,43.2798,43.3367,43.2608,43.3177,13100.0
2009-09-01 10:35:00,45.67,45.69,45.58,45.58,12300.0,43.3272,43.3462,43.2418,43.2418,12300.0
2009-09-01 10:40:00,45.58,45.63,45.56,45.56,17100.0,43.2418,43.2892,43.2228,43.2228,17100.0
2009-09-01 10:45:00,45.52,45.55,45.45,45.51,19400.0,43.1849,43.2133,43.1185,43.1754,19400.0
2009-09-01 10:50:00,45.51,45.51,45.39,45.39,14000.0,43.1754,43.1754,43.0616,43.0616,14000.0
2009-09-01 10:55:00,45.39,45.39,45.27,45.27,18000.0,43.0616,43.0616,42.9477,42.9477,18000.0
2009-09-01 11:00:00,45.27,45.3,45.21,45.26,21000.0,42.9477,42.9762,42.8908,42.9382,21000.0
2009-09-01 11:05:00,45.27,45.29,45.16,45.19,13300.0,42.9477,42.9667,42.8434,42.8718,13300.0
2009-09-01 11:10:00,45.18,45.18,44.95,45.01,25300.0,42.8623,42.8623,42.6441,42.701,25300.0
2009-09-01 11:15:00,45.0,45.0,44.85,44.87,36700.0,42.6916,42.6916,42.5493,42.5682,36700.0
2009-09-01 11:20:00,44.87,44.88,44.76,44.84,43400.0,42.5682,42.5777,42.4639,42.5398,43400.0
2009-09-01 11:25:00,44.85,44.87,44.62,44.63,30900.0,42.5493,42.5682,42.3311,42.3405,30900.0
2009-09-01 11:30:00,44.63,44.65,44.56,44.63,46700.0,42.3405,42.3595,42.2741,42.3405,46700.0
2009-09-01 11:35:00,44.63,44.7,44.52,44.62,52100.0,42.3405,42.407,42.2362,42.3311,52100.0
2009-09-01 11:40:00,44.61,44.73,44.61,44.65,35300.0,42.3216,42.4354,42.3216,42.3595,35300.0
2009-09-01 11:45:00,44.66,44.76,44.63,44.67,24200.0,42.369,42.4639,42.3405,42.3785,24200.0
2009-09-01 11:50:00,44.67,44.86,44.64,44.85,29100.0,42.3785,42.5587,42.35,42.5493,29100.0
2009-09-01 11:55:00,44.85,44.85,44.76,44.8,19400.0,42.5493,42.5493,42.4639,42.5018,19400.0
2009-09-01 12:00:00,44.8,44.86,44.77,44.84,37900.0,42.5018,42.5587,42.4734,42.5398,37900.0
2009-09-01 12:05:00,44.83,44.84,44.77,44.82,26500.0,42.5303,42.5398,42.4734,42.5208,26500.0
2009-09-01 12:10:00,44.81,44.81,44.73,44.74,17900.0,42.5113,42.5113,42.4354,42.4449,17900.0
2009-09-01 12:15:00,44.73,44.74,44.61,44.61,14300.0,42.4354,42.4449,42.3216,42.3216,14300.0
2009-09-01 12:20:00,44.61,44.65,44.53,44.65,31900.0,42.3216,42.3595,42.2457,42.3595,31900.0
2009-09-01 12:25:00,44.66,44.71,44.66,44.69,16800.0,42.369,42.4164,42.369,42.3975,16800.0
2009-09-01 12:30:00,44.7,44.76,44.67,44.74,30200.0,42.407,42.4639,42.3785,42.4449,30200.0
2009-09-01 12:35:00,44.75,44.76,44.58,44.58,59400.0,42.4544,42.4639,42.2931,42.2931,59400.0
2009-09-01 12:40:00,44.58,44.67,44.58,44.67,11700.0,42.2931,42.3785,42.2931,42.3785,11700.0
2009-09-01 12:45:00,44.66,44.75,44.66,44.74,25900.0,42.369,42.4544,42.369,42.4449,25900.0
2009-09-01 12:50:00,44.74,44.75,44.69,44.73,17800.0,42.4449,42.4544,42.3975,42.4354,17800.0
2009-09-01 12:55:00,44.74,44.74,44.71,44.71,7000.0,42.4449,42.4449,42.4164,42.4164,7000.0
2009-09-01 13:00:00,44.72,44.79,44.71,44.74,19800.0,42.4259,42.4923,42.4164,42.4449,19800.0
2009-09-01 13:05:00,44.75,44.78,44.65,44.65,47100.0,42.4544,42.4828,42.3595,42.3595,47100.0
2009-09-01 13:10:00,44.65,44.73,44.63,44.72,27800.0,42.3595,42.4354,42.3405,42.4259,27800.0
2009-09-01 13:15:00,44.73,44.74,44.68,44.72,23100.0,42.4354,42.4449,42.388,42.4259,23100.0
2009-09-01 13:20:00,44.74,44.74,44.7,44.72,6600.0,42.4449,42.4449,42.407,42.4259,6600.0
2009-09-01 13:25:00,44.73,44.79,44.72,44.72,9800.0,42.4354,42.4923,42.4259,42.4259,9800.0
2009-09-01 13:30:00,44.72,44.78,44.7,44.71,29000.0,42.4259,42.4828,42.407,42.4164,29000.0
2009-09-01 13:35:00,44.7,44.75,44.68,44.69,11100.0,42.407,42.4544,42.388,42.3975,11100.0
2009-09-01 13:40:00,44.68,44.81,44.68,44.75,13800.0,42.388,42.5113,42.388,42.4544,13800.0
2009-09-01 13:45:00,44.75,44.8,44.74,44.75,15300.0,42.4544,42.5018,42.4449,42.4544,15300.0
2009-09-01 13:50:00,44.75,44.77,44.7,44.74,16200.0,42.4544,42.4734,42.407,42.4449,16200.0
2009-09-01 13:55:00,44.74,44.79,44.73,44.74,12600.0,42.4449,42.4923,42.4354,42.4449,12600.0
2009-09-01 14:00:00,44.75,44.79,44.75,44.76,17700.0,42.4544,42.4923,42.4544,42.4639,17700.0
2009-09-01 14:05:00,44.77,44.79,44.75,44.75,8900.0,42.4734,42.4923,42.4544,42.4544,8900.0
2009-09-01 14:10:00,44.75,44.82,44.75,44.8,16700.0,42.4544,42.5208,42.4544,42.5018,16700.0
2009-09-01 14:15:00,44.8,44.81,44.74,44.8,70600.0,42.5018,42.5113,42.4449,42.5018,70600.0
2009-09-01 14:20:00,44.8,44.81,44.73,44.74,18200.0,42.5018,42.5113,42.4354,42.4449,18200.0
2009-09-01 14:25:00,44.74,44.78,44.71,44.78,16800.0,42.4449,42.4828,42.4164,42.4828,16800.0
2009-09-01 14:30:00,44.78,44.81,44.75,44.77,17600.0,42.4828,42.5113,42.4544,42.4734,17600.0
2009-09-01 14:35:00,44.77,44.82,44.76,44.77,32700.0,42.4734,42.5208,42.4639,42.4734,32700.0
2009-09-01 14:40:00,44.77,44.77,44.64,44.66,18600.0,42.4734,42.4734,42.35,42.369,18600.0
2009-09-01 14:45:00,44.67,44.72,44.66,44.69,11800.0,42.3785,42.4259,42.369,42.3975,11800.0
2009-09-01 14:50:00,44.68,44.78,44.68,44.74,13800.0,42.388,42.4828,42.388,42.4449,13800.0
2009-09-01 14:55:00,44.74,44.78,44.72,44.75,15800.0,42.4449,42.4828,42.4259,42.4544,15800.0
2009-09-01 15:00:00,44.75,44.77,44.72,44.77,40000.0,42.4544,42.4734,42.4259,42.4734,40000.0
2009-09-01 15:05:00,44.77,44.81,44.75,44.77,25600.0,42.4734,42.5113,42.4544,42.4734,25600.0
2009-09-01 15:10:00,44.77,44.86,44.77,44.83,21800.0,42.4734,42.5587,42.4734,42.5303,21800.0
2009-09-01 15:15:00,44.83,44.84,44.8,44.83,18500.0,42.5303,42.5398,42.5018,42.5303,18500.0
2009-09-01 15:20:00,44.84,44.84,44.75,44.77,28200.0,42.5398,42.5398,42.4544,42.4734,28200.0
2009-09-01 15:25:00,44.77,44.78,44.63,44.68,43200.0,42.4734,42.4828,42.3405,42.388,43200.0
2009-09-01 15:30:00,44.67,44.76,44.67,44.71,46500.0,42.3785,42.4639,42.3785,42.4164,46500.0
2009-09-01 15:35:00,44.7,44.77,44.68,44.77,51900.0,42.407,42.4734,42.388,42.4734,51900.0
2009-09-01 15:40:00,44.78,44.81,44.72,44.74,66900.0,42.4828,42.5113,42.4259,42.4449,66900.0
2009-09-01 15:45:00,44.74,44.76,44.68,44.72,59100.0,42.4449,42.4639,42.388,42.4259,59100.0
2009-09-01 15:50:00,44.72,44.84,44.7,44.84,67200.0,42.4259,42.5398,42.407,42.5398,67200.0
2009-09-01 15:55:00,44.84,44.88,44.71,44.71,81600.0,42.5398,42.5777,42.4164,42.4164,81600.0
2009-09-02 09:30:00,44.57,44.57,43.72,43.8,109100.0,42.2836,42.2836,41.4772,41.5531,109100.0
2009-09-02 09:35:00,43.79,44.01,43.68,43.71,102100.0,41.5436,41.7523,41.4393,41.4677,102100.0
2009-09-02 09:40:00,43.69,43.79,43.6,43.68,128700.0,41.4488,41.5436,41.3634,41.4393,128700.0
2009-09-02 09:45:00,43.69,43.7,43.36,43.37,111900.0,41.4488,41.4582,41.1357,41.1452,111900.0
2009-09-02 09:50:00,43.37,43.63,43.37,43.56,150400.0,41.1452,41.3918,41.1452,41.3254,150400.0
2009-09-02 09:55:00,43.55,43.66,43.54,43.65,99700.0,41.3159,41.4203,41.3065,41.4108,99700.0
2009-09-02 10:00:00,43.63,43.66,43.55,43.55,137700.0,41.3918,41.4203,41.3159,41.3159,137700.0
2009-09-02 10:05:00,43.56,43.82,43.55,43.82,181800.0,41.3254,41.5721,41.3159,41.5721,181800.0
2009-09-02 10:10:00,43.82,43.96,43.79,43.8,131500.0,41.5721,41.7049,41.5436,41.5531,131500.0
2009-09-02 10:15:00,43.78,43.9,43.75,43.85,161200.0,41.5341,41.648,41.5057,41.6006,161200.0
2009-09-02 10:20:00,43.84,43.91,43.81,43.88,89900.0,41.5911,41.6575,41.5626,41.629,89900.0
2009-09-02 10:25:00,43.88,43.96,43.85,43.88,53500.0,41.629,41.7049,41.6006,41.629,53500.0
2009-09-02 10:30:00,43.88,43.9,43.59,43.61,63300.0,41.629,41.648,41.3539,41.3729,63300.0
2009-09-02 10:35:00,43.61,43.7,43.61,43.7,17900.0,41.3729,41.4582,41.3729,41.4582,17900.0
2009-09-02 10:40:00,43.7,43.73,43.64,43.69,41400.0,41.4582,41.4867,41.4013,41.4488,41400.0
2009-09-02 10:45:00,43.7,43.7,43.62,43.62,82300.0,41.4582,41.4582,41.3824,41.3824,82300.0
2009-09-02 10:50:00,43.62,43.7,43.62,43.7,23600.0,41.3824,41.4582,41.3824,41.4582,23600.0
2009-09-02 10:55:00,43.7,43.74,43.69,43.74,42300.0,41.4582,41.4962,41.4488,41.4962,42300.0
2009-09-02 11:00:00,43.73,43.73,43.64,43.67,23500.0,41.4867,41.4867,41.4013,41.4298,23500.0
2009-09-02 11:05:00,43.68,43.71,43.68,43.7,14400.0,41.4393,41.4677,41.4393,41.4582,14400.0
2009-09-02 11:10:00,43.7,43.71,43.69,43.7,25400.0,41.4582,41.4677,41.4488,41.4582,25400.0
2009-09-02 11:15:00,43.7,43.71,43.65,43.69,29200.0,41.4582,41.4677,41.4108,41.4488,29200.0
2009-09-02 11:20:00,43.69,43.76,43.68,43.72,68500.0,41.4488,41.5152,41.4393,41.4772,68500.0
2009-09-02 11:25:00,43.7,43.8,43.7,43.73,59500.0,41.4582,41.5531,41.4582,41.4867,59500.0
2009-09-02 11:30:00,43.74,43.76,43.67,43.73,105300.0,41.4962,41.5152,41.4298,41.4867,105300.0
2009-09-02 11:35:00,43.73,43.75,43.63,43.7,29200.0,41.4867,41.5057,41.3918,41.4582,29200.0
2009-09-02 11:40:00,43.7,43.73,43.69,43.73,21600.0,41.4582,41.4867,41.4488,41.4867,21600.0
2009-09-02 11:45:00,43.74,43.79,43.73,43.78,24400.0,41.4962,41.5436,41.4867,41.5341,24400.0
2009-09-02 11:50:00,43.78,43.79,43.68,43.74,147800.0,41.5341,41.5436,41.4393,41.4962,147800.0
2009-09-02 11:55:00,43.74,43.74,43.58,43.62,87500.0,41.4962,41.4962,41.3444,41.3824,87500.0
2009-09-02 12:00:00,43.62,43.64,43.47,43.48,81000.0,41.3824,41.4013,41.24,41.2495,81000.0
2009-09-02 12:05:00,43.48,43.59,43.48,43.59,21400.0,41.2495,41.3539,41.2495,41.3539,21400.0
2009-09-02 12:10:00,43.59,43.59,43.49,43.5,33400.0,41.3539,41.3539,41.259,41.2685,33400.0
2009-09-02 12:15:00,43.5,43.56,43.48,43.54,29000.0,41.2685,41.3254,41.2495,41.3065,29000.0
2009-09-02 12:20:00,43.55,43.61,43.54,43.6,12400.0,41.3159,41.3729,41.3065,41.3634,12400.0
2009-09-02 12:25:00,43.61,43.65,43.6,43.65,12800.0,41.3729,41.4108,41.3634,41.4108,12800.0
2009-09-02 12:30:00,43.64,43.68,43.62,43.63,28800.0,41.4013,41.4393,41.3824,41.3918,28800.0
2009-09-02 12:35:00,43.63,43.66,43.56,43.58,44200.0,41.3918,41.4203,41.3254,41.3444,44200.0
2009-09-02 12:40:00,43.58,43.59,43.54,43.57,16600.0,41.3444,41.3539,41.3065,41.3349,16600.0
2009-09-02 12:45:00,43.57,43.62,43.56,43.58,15000.0,41.3349,41.3824,41.3254,41.3444,15000.0
2009-09-02 12:50:00,43.57,43.58,43.5,43.51,16300.0,41.3349,41.3444,41.2685,41.278,16300.0
2009-09-02 12:55:00,43.51,43.52,43.49,43.5,26500.0,41.278,41.2875,41.259,41.2685,26500.0
2009-09-02 13:00:00,43.5,43.51,43.47,43.49,30200.0,41.2685,41.278,41.24,41.259,30200.0
2009-09-02 13:05:00,43.49,43.49,43.43,43.46,30000.0,41.259,41.259,41.2021,41.2306,30000.0
2009-09-02 13:10:00,43.46,43.46,43.4,43.42,54300.0,41.2306,41.2306,41.1736,41.1926,54300.0
2009-09-02 13:15:00,43.42,43.49,43.42,43.44,42200.0,41.1926,41.259,41.1926,41.2116,42200.0
2009-09-02 13:20:00,43.45,43.45,43.41,43.42,34300.0,41.2211,41.2211,41.1831,41.1926,34300.0
2009-09-02 13:25:00,43.42,43.42,43.4,43.4,18400.0,41.1926,41.1926,41.1736,41.1736,18400.0
2009-09-02 13:30:00,43.41,43.42,43.39,43.4,42300.0,41.1831,41.1926,41.1642,41.1736,42300.0
2009-09-02 13:35:00,43.39,43.4,43.32,43.33,48000.0,41.1642,41.1736,41.0977,41.1072,48000.0
2009-09-02 13:40:00,43.32,43.32,43.29,43.29,29600.0,41.0977,41.0977,41.0693,41.0693,29600.0
2009-09-02 13:45:00,43.3,43.31,43.23,43.24,108600.0,41.0788,41.0883,41.0124,41.0218,108600.0
2009-09-02 13:50:00,43.24,43.25,43.19,43.22,88600.0,41.0218,41.0313,40.9744,41.0029,88600.0
2009-09-02 13:55:00,43.22,43.23,43.18,43.22,80800.0,41.0029,41.0124,40.9649,41.0029,80800.0
2009-09-02 14:00:00,43.21,43.22,43.13,43.22,108500.0,40.9934,41.0029,40.9175,41.0029,108500.0
2009-09-02 14:05:00,43.23,43.29,43.22,43.24,34000.0,41.0124,41.0693,41.0029,41.0218,34000.0
2009-09-02 14:10:00,43.24,43.27,43.24,43.27,29100.0,41.0218,41.0503,41.0218,41.0503,29100.0
2009-09-02 14:15:00,43.27,43.38,43.27,43.38,83500.0,41.0503,41.1547,41.0503,41.1547,83500.0
2009-09-02 14:20:00,43.37,43.41,43.34,43.37,60100.0,41.1452,41.1831,41.1167,41.1452,60100.0
2009-09-02 14:25:00,43.37,43.41,43.37,43.37,27800.0,41.1452,41.1831,41.1452,41.1452,27800.0
2009-09-02 14:30:00,43.38,43.44,43.37,43.44,32100.0,41.1547,41.2116,41.1452,41.2116,32100.0
2009-09-02 14:35:00,43.45,43.47,43.37,43.39,78000.0,41.2211,41.24,41.1452,41.1642,78000.0
2009-09-02 14:40:00,43.4,43.48,43.38,43.41,84900.0,41.1736,41.2495,41.1547,41.1831,84900.0
2009-09-02 14:45:00,43.42,43.43,43.38,43.39,41300.0,41.1926,41.2021,41.1547,41.1642,41300.0
2009-09-02 14:50:00,43.39,43.4,43.29,43.29,84000.0,41.1642,41.1736,41.0693,41.0693,84000.0
2009-09-02 14:55:00,43.3,43.36,43.29,43.29,25100.0,41.0788,41.1357,41.0693,41.0693,25100.0
2009-09-02 15:00:00,43.29,43.33,43.27,43.32,21400.0,41.0693,41.1072,41.0503,41.0977,21400.0
2009-09-02 15:05:00,43.31,43.34,43.24,43.25,73000.0,41.0883,41.1167,41.0218,41.0313,73000.0
2009-09-02 15:10:00,43.24,43.25,43.23,43.23,32500.0,41.0218,41.0313,41.0124,41.0124,32500.0
2009-09-02 15:15:00,43.23,43.31,43.22,43.3,67100.0,41.0124,41.0883,41.0029,41.0788,67100.0
2009-09-02 15:20:00,43.31,43.33,43.28,43.28,76500.0,41.0883,41.1072,41.0598,41.0598,76500.0
2009-09-02 15:25:00,43.29,43.31,43.26,43.26,38300.0,41.0693,41.0883,41.0408,41.0408,38300.0
2009-09-02 15:30:00,43.26,43.29,43.19,43.29,139500.0,41.0408,41.0693,40.9744,41.0693,139500.0
2009-09-02 15:35:00,43.29,43.42,43.29,43.4,122000.0,41.0693,41.1926,41.0693,41.1736,122000.0
2009-09-02 15:40:00,43.39,43.42,43.29,43.31,106800.0,41.1642,41.1926,41.0693,41.0883,106800.0
2009-09-02 15:45:00,43.32,43.34,43.26,43.29,135400.0,41.0977,41.1167,41.0408,41.0693,135400.0
2009-09-02 15:50:00,43.29,43.36,43.27,43.33,128400.0,41.0693,41.1357,41.0503,41.1072,128400.0
2009-09-02 15:55:00,43.32,43.34,43.22,43.22,243000.0,41.0977,41.1167,41.0029,41.0029,243000.0
2009-09-03 09:30:00,43.52,44.5,43.52,44.46,160300.0,41.2875,42.2172,41.2875,42.1793,160300.0
2009-09-03 09:35:00,44.46,44.48,44.15,44.31,144300.0,42.1793,42.1982,41.8852,42.037,144300.0
2009-09-03 09:40:00,44.31,44.4,44.22,44.4,71800.0,42.037,42.1223,41.9516,42.1223,71800.0
2009-09-03 09:45:00,44.39,44.41,44.34,44.37,36800.0,42.1129,42.1318,42.0654,42.0939,36800.0
2009-09-03 09:50:00,44.36,44.41,44.34,44.4,51800.0,42.0844,42.1318,42.0654,42.1223,51800.0
2009-09-03 09:55:00,44.39,44.39,44.15,44.22,28100.0,42.1129,42.1129,41.8852,41.9516,28100.0
2009-09-03 10:00:00,44.21,44.35,44.11,44.15,39500.0,41.9421,42.0749,41.8472,41.8852,39500.0
2009-09-03 10:05:00,44.16,44.16,44.01,44.02,40400.0,41.8947,41.8947,41.7523,41.7618,40400.0
2009-09-03 10:10:00,44.02,44.06,44.0,44.02,49900.0,41.7618,41.7998,41.7429,41.7618,49900.0
2009-09-03 10:15:00,44.02,44.05,43.95,44.0,29100.0,41.7618,41.7903,41.6954,41.7429,29100.0
2009-09-03 10:20:00,44.0,44.01,43.86,43.94,28300.0,41.7429,41.7523,41.61,41.6859,28300.0
2009-09-03 10:25:00,43.94,44.01,43.89,43.99,33200.0,41.6859,41.7523,41.6385,41.7334,33200.0
2009-09-03 10:30:00,43.99,44.0,43.96,44.0,16700.0,41.7334,41.7429,41.7049,41.7429,16700.0
2009-09-03 10:35:00,44.0,44.05,44.0,44.05,35100.0,41.7429,41.7903,41.7429,41.7903,35100.0
2009-09-03 10:40:00,44.05,44.17,44.04,44.11,42900.0,41.7903,41.9041,41.7808,41.8472,42900.0
2009-09-03 10:45:00,44.11,44.11,44.06,44.08,18200.0,41.8472,41.8472,41.7998,41.8188,18200.0
2009-09-03 10:50:00,44.07,44.09,44.06,44.08,21300.0,41.8093,41.8282,41.7998,41.8188,21300.0
2009-09-03 10:55:00,44.08,44.08,44.01,44.04,20700.0,41.8188,41.8188,41.7523,41.7808,20700.0
2009-09-03 11:00:00,44.03,44.18,44.03,44.18,36000.0,41.7713,41.9136,41.7713,41.9136,36000.0
2009-09-03 11:05:00,44.18,44.23,44.17,44.23,17000.0,41.9136,41.9611,41.9041,41.9611,17000.0
2009-09-03 11:10:00,44.21,44.25,44.17,44.18,17400.0,41.9421,41.98,41.9041,41.9136,17400.0
2009-09-03 11:15:00,44.19,44.21,44.16,44.16,16600.0,41.9231,41.9421,41.8947,41.8947,16600.0
2009-09-03 11:20:00,44.16,44.17,44.12,44.13,17700.0,41.8947,41.9041,41.8567,41.8662,17700.0
2009-09-03 11:25:00,44.14,44.14,44.11,44.13,11100.0,41.8757,41.8757,41.8472,41.8662,11100.0
2009-09-03 11:30:00,44.11,44.12,44.09,44.09,10500.0,41.8472,41.8567,41.8282,41.8282,10500.0
2009-09-03 11:35:00,44.1,44.13,44.09,44.13,17100.0,41.8377,41.8662,41.8282,41.8662,17100.0
2009-09-03 11:40:00,44.13,44.19,44.12,44.18,26500.0,41.8662,41.9231,41.8567,41.9136,26500.0
2009-09-03 11:45:00,44.18,44.2,44.18,44.19,19900.0,41.9136,41.9326,41.9136,41.9231,19900.0
2009-09-03 11:50:00,44.19,44.19,44.12,44.12,33900.0,41.9231,41.9231,41.8567,41.8567,33900.0
2009-09-03 11:55:00,44.13,44.16,44.12,44.14,28800.0,41.8662,41.8947,41.8567,41.8757,28800.0
2009-09-03 12:00:00,44.13,44.15,44.11,44.14,43000.0,41.8662,41.8852,41.8472,41.8757,43000.0
2009-09-03 12:05:00,44.15,44.15,44.13,44.15,20500.0,41.8852,41.8852,41.8662,41.8852,20500.0
2009-09-03 12:10:00,44.14,44.16,44.1,44.1,28200.0,41.8757,41.8947,41.8377,41.8377,28200.0
2009-09-03 12:15:00,44.1,44.13,44.1,44.11,14200.0,41.8377,41.8662,41.8377,41.8472,14200.0
2009-09-03 12:20:00,44.12,44.13,44.11,44.12,15800.0,41.8567,41.8662,41.8472,41.8567,15800.0
2009-09-03 12:25:00,44.11,44.13,44.1,44.13,15600.0,41.8472,41.8662,41.8377,41.8662,15600.0
2009-09-03 12:30:00,44.12,44.13,44.1,44.13,32000.0,41.8567,41.8662,41.8377,41.8662,32000.0
2009-09-03 12:35:00,44.13,44.16,44.11,44.15,20200.0,41.8662,41.8947,41.8472,41.8852,20200.0
2009-09-03 12:40:00,44.16,44.18,44.15,44.18,12700.0,41.8947,41.9136,41.8852,41.9136,12700.0
2009-09-03 12:45:00,44.18,44.22,44.17,44.2,19900.0,41.9136,41.9516,41.9041,41.9326,19900.0
2009-09-03 12:50:00,44.21,44.25,44.2,44.23,27900.0,41.9421,41.98,41.9326,41.9611,27900.0
2009-09-03 12:55:00,44.24,44.26,44.22,44.26,18600.0,41.9705,41.9895,41.9516,41.9895,18600.0
2009-09-03 13:00:00,44.25,44.32,44.25,44.32,17900.0,41.98,42.0464,41.98,42.0464,17900.0
2009-09-03 13:05:00,44.31,44.32,44.29,44.31,13500.0,42.037,42.0464,42.018,42.037,13500.0
2009-09-03 13:10:00,44.31,44.36,44.31,44.35,17300.0,42.037,42.0844,42.037,42.0749,17300.0
2009-09-03 13:15:00,44.35,44.37,44.35,44.36,8300.0,42.0749,42.0939,42.0749,42.0844,8300.0
2009-09-03 13:20:00,44.36,44.39,44.36,44.39,24500.0,42.0844,42.1129,42.0844,42.1129,24500.0
2009-09-03 13:25:00,44.38,44.39,44.33,44.33,20300.0,42.1034,42.1129,42.0559,42.0559,20300.0
2009-09-03 13:30:00,44.34,44.37,44.31,44.31,18100.0,42.0654,42.0939,42.037,42.037,18100.0
2009-09-03 13:35:00,44.31,44.35,44.31,44.31,16500.0,42.037,42.0749,42.037,42.037,16500.0
2009-09-03 13:40:00,44.32,44.32,44.3,44.31,6400.0,42.0464,42.0464,42.0275,42.037,6400.0
2009-09-03 13:45:00,44.3,44.35,44.3,44.35,14300.0,42.0275,42.0749,42.0275,42.0749,14300.0
2009-09-03 13:50:00,44.35,44.36,44.35,44.35,9300.0,42.0749,42.0844,42.0749,42.0749,9300.0
2009-09-03 13:55:00,44.35,44.37,44.33,44.35,50600.0,42.0749,42.0939,42.0559,42.0749,50600.0
2009-09-03 14:00:00,44.35,44.35,44.34,44.35,11100.0,42.0749,42.0749,42.0654,42.0749,11100.0
2009-09-03 14:05:00,44.34,44.35,44.27,44.27,24700.0,42.0654,42.0749,41.999,41.999,24700.0
2009-09-03 14:10:00,44.28,44.28,44.2,44.22,25800.0,42.0085,42.0085,41.9326,41.9516,25800.0
2009-09-03 14:15:00,44.21,44.27,44.21,44.27,29300.0,41.9421,41.999,41.9421,41.999,29300.0
2009-09-03 14:20:00,44.27,44.29,44.25,44.28,26700.0,41.999,42.018,41.98,42.0085,26700.0
2009-09-03 14:25:00,44.28,44.34,44.28,44.34,15300.0,42.0085,42.0654,42.0085,42.0654,15300.0
2009-09-03 14:30:00,44.34,44.36,44.33,44.34,17700.0,42.0654,42.0844,42.0559,42.0654,17700.0
2009-09-03 14:35:00,44.34,44.35,44.28,44.28,22300.0,42.0654,42.0749,42.0085,42.0085,22300.0
2009-09-03 14:40:00,44.28,44.29,44.17,44.18,20500.0,42.0085,42.018,41.9041,41.9136,20500.0
2009-09-03 14:45:00,44.18,44.22,44.17,44.19,45400.0,41.9136,41.9516,41.9041,41.9231,45400.0
2009-09-03 14:50:00,44.19,44.23,44.19,44.22,16000.0,41.9231,41.9611,41.9231,41.9516,16000.0
2009-09-03 14:55:00,44.22,44.23,44.21,44.22,17400.0,41.9516,41.9611,41.9421,41.9516,17400.0
2009-09-03 15:00:00,44.21,44.23,44.17,44.18,27900.0,41.9421,41.9611,41.9041,41.9136,27900.0
2009-09-03 15:05:00,44.18,44.23,44.18,44.23,14900.0,41.9136,41.9611,41.9136,41.9611,14900.0
2009-09-03 15:10:00,44.23,44.3,44.22,44.3,17100.0,41.9611,42.0275,41.9516,42.0275,17100.0
2009-09-03 15:15:00,44.29,44.3,44.27,44.28,26800.0,42.018,42.0275,41.999,42.0085,26800.0
2009-09-03 15:20:00,44.28,44.32,44.27,44.29,30000.0,42.0085,42.0464,41.999,42.018,30000.0
2009-09-03 15:25:00,44.3,44.3,44.29,44.3,23700.0,42.0275,42.0275,42.018,42.0275,23700.0
2009-09-03 15:30:00,44.29,44.35,44.29,44.34,64800.0,42.018,42.0749,42.018,42.0654,64800.0
2009-09-03 15:35:00,44.34,44.36,44.31,44.33,35300.0,42.0654,42.0844,42.037,42.0559,35300.0
2009-09-03 15:40:00,44.33,44.35,44.29,44.32,53100.0,42.0559,42.0749,42.018,42.0464,53100.0
2009-09-03 15:45:00,44.34,44.37,44.32,44.37,54800.0,42.0654,42.0939,42.0464,42.0939,54800.0
2009-09-03 15:50:00,44.37,44.43,44.34,44.41,84000.0,42.0939,42.1508,42.0654,42.1318,84000.0
2009-09-03 15:55:00,44.42,44.47,44.41,44.44,131800.0,42.1413,42.1887,42.1318,42.1603,131800.0
2009-09-04 09:30:00,44.47,44.47,44.29,44.45,19500.0,42.1887,42.1887,42.018,42.1698,19500.0
2009-09-04 09:35:00,44.44,44.49,44.36,44.44,31900.0,42.1603,42.2077,42.0844,42.1603,31900.0
2009-09-04 09:40:00,44.45,44.47,44.35,44.46,33100.0,42.1698,42.1887,42.0749,42.1793,33100.0
2009-09-04 09:45:00,44.47,44.5,44.33,44.35,14700.0,42.1887,42.2172,42.0559,42.0749,14700.0
2009-09-04 09:50:00,44.36,44.46,44.27,44.46,12500.0,42.0844,42.1793,41.999,42.1793,12500.0
2009-09-04 09:55:00,44.48,44.5,44.42,44.42,21600.0,42.1982,42.2172,42.1413,42.1413,21600.0
2009-09-04 10:00:00,44.42,44.47,44.41,44.42,11800.0,42.1413,42.1887,42.1318,42.1413,11800.0
2009-09-04 10:05:00,44.41,44.5,44.39,44.49,18200.0,42.1318,42.2172,42.1129,42.2077,18200.0
2009-09-04 10:10:00,44.48,44.49,44.45,44.46,9100.0,42.1982,42.2077,42.1698,42.1793,9100.0
2009-09-04 10:15:00,44.47,44.5,44.43,44.45,12900.0,42.1887,42.2172,42.1508,42.1698,12900.0
2009-09-04 10:20:00,44.45,44.47,44.41,44.43,8800.0,42.1698,42.1887,42.1318,42.1508,8800.0
2009-09-04 10:25:00,44.42,44.47,44.4,44.42,14500.0,42.1413,42.1887,42.1223,42.1413,14500.0
2009-09-04 10:30:00,44.42,44.44,44.34,44.4,12800.0,42.1413,42.1603,42.0654,42.1223,12800.0
2009-09-04 10:35:00,44.39,44.48,44.39,44.45,14900.0,42.1129,42.1982,42.1129,42.1698,14900.0
2009-09-04 10:40:00,44.44,44.46,44.34,44.34,16400.0,42.1603,42.1793,42.0654,42.0654,16400.0
2009-09-04 10:45:00,44.36,44.38,44.34,44.34,9900.0,42.0844,42.1034,42.0654,42.0654,9900.0
2009-09-04 10:50:00,44.34,44.37,44.31,44.33,16300.0,42.0654,42.0939,42.037,42.0559,16300.0
2009-09-04 10:55:00,44.32,44.34,44.29,44.33,7600.0,42.0464,42.0654,42.018,42.0559,7600.0
2009-09-04 11:00:00,44.33,44.35,44.22,44.23,21600.0,42.0559,42.0749,41.9516,41.9611,21600.0
2009-09-04 11:05:00,44.22,44.25,44.18,44.18,15600.0,41.9516,41.98,41.9136,41.9136,15600.0
2009-09-04 11:10:00,44.17,44.2,44.17,44.19,6400.0,41.9041,41.9326,41.9041,41.9231,6400.0
2009-09-04 11:15:00,44.19,44.22,44.18,44.18,11100.0,41.9231,41.9516,41.9136,41.9136,11100.0
2009-09-04 11:20:00,44.18,44.2,44.13,44.17,14200.0,41.9136,41.9326,41.8662,41.9041,14200.0
2009-09-04 11:25:00,44.16,44.16,44.13,44.15,15600.0,41.8947,41.8947,41.8662,41.8852,15600.0
2009-09-04 11:30:00,44.14,44.17,44.14,44.14,30200.0,41.8757,41.9041,41.8757,41.8757,30200.0
2009-09-04 11:35:00,44.14,44.18,44.14,44.18,15800.0,41.8757,41.9136,41.8757,41.9136,15800.0
2009-09-04 11:40:00,44.17,44.18,44.13,44.14,18700.0,41.9041,41.9136,41.8662,41.8757,18700.0
2009-09-04 11:45:00,44.14,44.18,44.14,44.14,19500.0,41.8757,41.9136,41.8757,41.8757,19500.0
2009-09-04 11:50:00,44.15,44.15,44.06,44.06,62800.0,41.8852,41.8852,41.7998,41.7998,62800.0
2009-09-04 11:55:00,44.06,44.06,44.02,44.04,27400.0,41.7998,41.7998,41.7618,41.7808,27400.0
2009-09-04 12:00:00,44.03,44.11,44.03,44.1,36200.0,41.7713,41.8472,41.7713,41.8377,36200.0
2009-09-04 12:05:00,44.1,44.19,44.1,44.17,40500.0,41.8377,41.9231,41.8377,41.9041,40500.0
2009-09-04 12:10:00,44.16,44.2,44.14,44.2,34700.0,41.8947,41.9326,41.8757,41.9326,34700.0
2009-09-04 12:15:00,44.22,44.3,44.21,44.29,12800.0,41.9516,42.0275,41.9421,42.018,12800.0
2009-09-04 12:20:00,44.29,44.38,44.27,44.38,32500.0,42.018,42.1034,41.999,42.1034,32500.0
2009-09-04 12:25:00,44.39,44.4,44.37,44.39,6100.0,42.1129,42.1223,42.0939,42.1129,6100.0
2009-09-04 12:30:00,44.4,44.41,44.34,44.37,10100.0,42.1223,42.1318,42.0654,42.0939,10100.0
2009-09-04 12:35:00,44.37,44.38,44.35,44.37,9600.0,42.0939,42.1034,42.0749,42.0939,9600.0
2009-09-04 12:40:00,44.37,44.41,44.35,44.4,4800.0,42.0939,42.1318,42.0749,42.1223,4800.0
2009-09-04 12:45:00,44.41,44.42,44.41,44.42,3100.0,42.1318,42.1413,42.1318,42.1413,3100.0
2009-09-04 12:50:00,44.42,44.5,44.42,44.46,13200.0,42.1413,42.2172,42.1413,42.1793,13200.0
2009-09-04 12:55:00,44.48,44.5,44.48,44.49,5300.0,42.1982,42.2172,42.1982,42.2077,5300.0
2009-09-04 13:00:00,44.49,44.5,44.46,44.5,5500.0,42.2077,42.2172,42.1793,42.2172,5500.0
2009-09-04 13:05:00,44.5,44.56,44.5,44.52,21300.0,42.2172,42.2741,42.2172,42.2362,21300.0
2009-09-04 13:10:00,44.54,44.6,44.52,44.59,9500.0,42.2552,42.3121,42.2362,42.3026,9500.0
2009-09-04 13:15:00,44.59,44.69,44.59,44.69,32700.0,42.3026,42.3975,42.3026,42.3975,32700.0
2009-09-04 13:20:00,44.68,44.7,44.68,44.7,18600.0,42.388,42.407,42.388,42.407,18600.0
2009-09-04 13:25:00,44.7,44.84,44.69,44.82,40500.0,42.407,42.5398,42.3975,42.5208,40500.0
2009-09-04 13:30:00,44.83,44.85,44.8,44.8,36000.0,42.5303,42.5493,42.5018,42.5018,36000.0
2009-09-04 13:35:00,44.8,44.85,44.79,44.8,40100.0,42.5018,42.5493,42.4923,42.5018,40100.0
2009-09-04 13:40:00,44.8,44.8,44.73,44.75,30700.0,42.5018,42.5018,42.4354,42.4544,30700.0
2009-09-04 13:45:00,44.75,44.76,44.71,44.72,7100.0,42.4544,42.4639,42.4164,42.4259,7100.0
2009-09-04 13:50:00,44.73,44.73,44.68,44.68,5100.0,42.4354,42.4354,42.388,42.388,5100.0
2009-09-04 13:55:00,44.68,44.74,44.65,44.71,98000.0,42.388,42.4449,42.3595,42.4164,98000.0
2009-09-04 14:00:00,44.71,44.73,44.71,44.71,6400.0,42.4164,42.4354,42.4164,42.4164,6400.0
2009-09-04 14:05:00,44.71,44.72,44.64,44.64,12100.0,42.4164,42.4259,42.35,42.35,12100.0
2009-09-04 14:10:00,44.65,44.66,44.62,44.66,8900.0,42.3595,42.369,42.3311,42.369,8900.0
2009-09-04 14:15:00,44.65,44.66,44.6,44.62,9200.0,42.3595,42.369,42.3121,42.3311,9200.0
2009-09-04 14:20:00,44.62,44.64,44.62,44.64,3000.0,42.3311,42.35,42.3311,42.35,3000.0
2009-09-04 14:25:00,44.63,44.64,44.58,44.58,12400.0,42.3405,42.35,42.2931,42.2931,12400.0
2009-09-04 14:30:00,44.57,44.59,44.51,44.52,16400.0,42.2836,42.3026,42.2267,42.2362,16400.0
2009-09-04 14:35:00,44.52,44.53,44.5,44.5,13800.0,42.2362,42.2457,42.2172,42.2172,13800.0
2009-09-04 14:40:00,44.5,44.51,44.5,44.51,7700.0,42.2172,42.2267,42.2172,42.2267,7700.0
2009-09-04 14:45:00,44.5,44.53,44.5,44.51,14800.0,42.2172,42.2457,42.2172,42.2267,14800.0
2009-09-04 14:50:00,44.51,44.52,44.49,44.49,11900.0,42.2267,42.2362,42.2077,42.2077,11900.0
2009-09-04 14:55:00,44.49,44.51,44.49,44.5,10500.0,42.2077,42.2267,42.2077,42.2172,10500.0
2009-09-04 15:00:00,44.5,44.59,44.5,44.57,12700.0,42.2172,42.3026,42.2172,42.2836,12700.0
2009-09-04 15:05:00,44.57,44.61,44.5,44.5,19300.0,42.2836,42.3216,42.2172,42.2172,19300.0
2009-09-04 15:10:00,44.5,44.55,44.5,44.52,13200.0,42.2172,42.2646,42.2172,42.2362,13200.0
2009-09-04 15:15:00,44.51,44.54,44.51,44.52,9900.0,42.2267,42.2552,42.2267,42.2362,9900.0
2009-09-04 15:20:00,44.52,44.56,44.5,44.54,29100.0,42.2362,42.2741,42.2172,42.2552,29100.0
2009-09-04 15:25:00,44.53,44.56,44.53,44.55,9500.0,42.2457,42.2741,42.2457,42.2646,9500.0
2009-09-04 15:30:00,44.55,44.58,44.53,44.54,20300.0,42.2646,42.2931,42.2457,42.2552,20300.0
2009-09-04 15:35:00,44.53,44.65,44.53,44.64,21400.0,42.2457,42.3595,42.2457,42.35,21400.0
2009-09-04 15:40:00,44.64,44.65,44.57,44.59,51700.0,42.35,42.3595,42.2836,42.3026,51700.0
2009-09-04 15:45:00,44.59,44.73,44.59,44.71,38200.0,42.3026,42.4354,42.3026,42.4164,38200.0
2009-09-04 15:50:00,44.7,44.75,44.68,44.74,86900.0,42.407,42.4544,42.388,42.4449,86900.0
2009-09-04 15:55:00,44.73,44.77,44.69,44.71,142000.0,42.4354,42.4734,42.3975,42.4164,142000.0
2009-09-08 09:30:00,44.88,45.21,44.51,44.57,63700.0,42.5777,42.8908,42.2267,42.2836,63700.0
2009-09-08 09:35:00,44.57,44.65,44.44,44.5,33200.0,42.2836,42.3595,42.1603,42.2172,33200.0
2009-09-08 09:40:00,44.48,44.57,44.41,44.54,33300.0,42.1982,42.2836,42.1318,42.2552,33300.0
2009-09-08 09:45:00,44.55,44.72,44.49,44.72,34900.0,42.2646,42.4259,42.2077,42.4259,34900.0
2009-09-08 09:50:00,44.72,45.04,44.71,45.03,73700.0,42.4259,42.7295,42.4164,42.72,73700.0
2009-09-08 09:55:00,45.01,45.03,44.88,44.9,30700.0,42.701,42.72,42.5777,42.5967,30700.0
2009-09-08 10:00:00,44.89,44.9,44.72,44.79,32900.0,42.5872,42.5967,42.4259,42.4923,32900.0
2009-09-08 10:05:00,44.77,44.88,44.74,44.84,22900.0,42.4734,42.5777,42.4449,42.5398,22900.0
2009-09-08 10:10:00,44.81,45.1,44.81,45.05,60000.0,42.5113,42.7864,42.5113,42.739,60000.0
2009-09-08 10:15:00,45.05,45.13,45.01,45.07,15500.0,42.739,42.8149,42.701,42.758,15500.0
2009-09-08 10:20:00,45.07,45.12,44.95,45.09,30000.0,42.758,42.8054,42.6441,42.7769,30000.0
2009-09-08 10:25:00,45.1,45.19,45.0,45.02,51700.0,42.7864,42.8718,42.6916,42.7105,51700.0
2009-09-08 10:30:00,45.02,45.07,45.02,45.04,33600.0,42.7105,42.758,42.7105,42.7295,33600.0
2009-09-08 10:35:00,45.04,45.08,44.98,45.01,33400.0,42.7295,42.7675,42.6726,42.701,33400.0
2009-09-08 10:40:00,45.0,45.02,44.91,44.98,32900.0,42.6916,42.7105,42.6062,42.6726,32900.0
2009-09-08 10:45:00,45.0,45.03,44.98,44.99,13100.0,42.6916,42.72,42.6726,42.6821,13100.0
2009-09-08 10:50:00,44.99,45.01,44.97,44.97,17300.0,42.6821,42.701,42.6631,42.6631,17300.0
2009-09-08 10:55:00,44.98,45.02,44.98,44.99,15900.0,42.6726,42.7105,42.6726,42.6821,15900.0
2009-09-08 11:00:00,44.99,45.01,44.99,44.99,11000.0,42.6821,42.701,42.6821,42.6821,11000.0
2009-09-08 11:05:00,44.99,45.0,44.99,45.0,8100.0,42.6821,42.6916,42.6821,42.6916,8100.0
2009-09-08 11:10:00,44.99,45.01,44.99,45.0,10900.0,42.6821,42.701,42.6821,42.6916,10900.0
2009-09-08 11:15:00,45.0,45.0,44.99,45.0,7700.0,42.6916,42.6916,42.6821,42.6916,7700.0
2009-09-08 11:20:00,45.0,45.05,44.99,44.99,20700.0,42.6916,42.739,42.6821,42.6821,20700.0
2009-09-08 11:25:00,44.99,45.0,44.95,44.97,22200.0,42.6821,42.6916,42.6441,42.6631,22200.0
2009-09-08 11:30:00,44.98,45.0,44.97,44.98,13000.0,42.6726,42.6916,42.6631,42.6726,13000.0
2009-09-08 11:35:00,44.97,44.99,44.95,44.96,8500.0,42.6631,42.6821,42.6441,42.6536,8500.0
2009-09-08 11:40:00,44.96,44.97,44.84,44.85,20800.0,42.6536,42.6631,42.5398,42.5493,20800.0
2009-09-08 11:45:00,44.85,44.86,44.81,44.81,4300.0,42.5493,42.5587,42.5113,42.5113,4300.0
2009-09-08 11:50:00,44.82,44.85,44.79,44.84,11100.0,42.5208,42.5493,42.4923,42.5398,11100.0
2009-09-08 11:55:00,44.85,44.85,44.75,44.8,16300.0,42.5493,42.5493,42.4544,42.5018,16300.0
2009-09-08 12:00:00,44.8,44.8,44.76,44.76,19800.0,42.5018,42.5018,42.4639,42.4639,19800.0
2009-09-08 12:05:00,44.78,44.79,44.77,44.79,3100.0,42.4828,42.4923,42.4734,42.4923,3100.0
2009-09-08 12:10:00,44.79,44.79,44.77,44.78,20400.0,42.4923,42.4923,42.4734,42.4828,20400.0
2009-09-08 12:15:00,44.77,44.78,44.77,44.78,2700.0,42.4734,42.4828,42.4734,42.4828,2700.0
2009-09-08 12:20:00,44.78,44.78,44.75,44.76,15500.0,42.4828,42.4828,42.4544,42.4639,15500.0
2009-09-08 12:25:00,44.76,44.76,44.75,44.75,11600.0,42.4639,42.4639,42.4544,42.4544,11600.0
2009-09-08 12:30:00,44.74,44.75,44.72,44.72,8400.0,42.4449,42.4544,42.4259,42.4259,8400.0
2009-09-08 12:35:00,44.73,44.73,44.71,44.71,9900.0,42.4354,42.4354,42.4164,42.4164,9900.0
2009-09-08 12:40:00,44.72,44.74,44.71,44.74,8500.0,42.4259,42.4449,42.4164,42.4449,8500.0
2009-09-08 12:45:00,44.74,44.74,44.72,44.73,11700.0,42.4449,42.4449,42.4259,42.4354,11700.0
2009-09-08 12:50:00,44.73,44.76,44.73,44.76,10100.0,42.4354,42.4639,42.4354,42.4639,10100.0
2009-09-08 12:55:00,44.76,44.76,44.71,44.71,11700.0,42.4639,42.4639,42.4164,42.4164,11700.0
2009-09-08 13:00:00,44.72,44.72,44.7,44.72,11100.0,42.4259,42.4259,42.407,42.4259,11100.0
2009-09-08 13:05:00,44.72,44.74,44.71,44.71,17900.0,42.4259,42.4449,42.4164,42.4164,17900.0
2009-09-08 13:10:00,44.7,44.7,44.62,44.63,14500.0,42.407,42.407,42.3311,42.3405,14500.0
2009-09-08 13:15:00,44.63,44.7,44.62,44.67,41100.0,42.3405,42.407,42.3311,42.3785,41100.0
2009-09-08 13:20:00,44.67,44.68,44.67,44.67,10300.0,42.3785,42.388,42.3785,42.3785,10300.0
2009-09-08 13:25:00,44.67,44.69,44.6,44.62,24300.0,42.3785,42.3975,42.3121,42.3311,24300.0
2009-09-08 13:30:00,44.62,44.62,44.56,44.57,13000.0,42.3311,42.3311,42.2741,42.2836,13000.0
2009-09-08 13:35:00,44.56,44.6,44.56,44.59,16700.0,42.2741,42.3121,42.2741,42.3026,16700.0
2009-09-08 13:40:00,44.6,44.67,44.59,44.62,24600.0,42.3121,42.3785,42.3026,42.3311,24600.0
2009-09-08 13:45:00,44.61,44.62,44.55,44.56,17300.0,42.3216,42.3311,42.2646,42.2741,17300.0
2009-09-08 13:50:00,44.56,44.6,44.55,44.6,10800.0,42.2741,42.3121,42.2646,42.3121,10800.0
2009-09-08 13:55:00,44.6,44.67,44.59,44.66,29200.0,42.3121,42.3785,42.3026,42.369,29200.0
2009-09-08 14:00:00,44.66,44.68,44.57,44.59,37700.0,42.369,42.388,42.2836,42.3026,37700.0
2009-09-08 14:05:00,44.58,44.61,44.58,44.59,8500.0,42.2931,42.3216,42.2931,42.3026,8500.0
2009-09-08 14:10:00,44.59,44.6,44.57,44.57,11400.0,42.3026,42.3121,42.2836,42.2836,11400.0
2009-09-08 14:15:00,44.58,44.65,44.57,44.65,21700.0,42.2931,42.3595,42.2836,42.3595,21700.0
2009-09-08 14:20:00,44.64,44.69,44.64,44.66,13100.0,42.35,42.3975,42.35,42.369,13100.0
2009-09-08 14:25:00,44.65,44.69,44.63,44.68,11200.0,42.3595,42.3975,42.3405,42.388,11200.0
2009-09-08 14:30:00,44.69,44.74,44.67,44.68,21100.0,42.3975,42.4449,42.3785,42.388,21100.0
2009-09-08 14:35:00,44.69,44.72,44.69,44.71,9500.0,42.3975,42.4259,42.3975,42.4164,9500.0
2009-09-08 14:40:00,44.73,44.76,44.71,44.74,22800.0,42.4354,42.4639,42.4164,42.4449,22800.0
2009-09-08 14:45:00,44.74,44.74,44.69,44.71,21000.0,42.4449,42.4449,42.3975,42.4164,21000.0
2009-09-08 14:50:00,44.72,44.76,44.71,44.74,9900.0,42.4259,42.4639,42.4164,42.4449,9900.0
2009-09-08 14:55:00,44.74,44.76,44.73,44.75,25700.0,42.4449,42.4639,42.4354,42.4544,25700.0
2009-09-08 15:00:00,44.74,44.74,44.67,44.69,31300.0,42.4449,42.4449,42.3785,42.3975,31300.0
2009-09-08 15:05:00,44.69,44.7,44.67,44.69,17000.0,42.3975,42.407,42.3785,42.3975,17000.0
2009-09-08 15:10:00,44.68,44.69,44.66,44.69,9300.0,42.388,42.3975,42.369,42.3975,9300.0
2009-09-08 15:15:00,44.69,44.73,44.69,44.73,21800.0,42.3975,42.4354,42.3975,42.4354,21800.0
2009-09-08 15:20:00,44.72,44.74,44.69,44.74,31200.0,42.4259,42.4449,42.3975,42.4449,31200.0
2009-09-08 15:25:00,44.75,44.75,44.69,44.73,29900.0,42.4544,42.4544,42.3975,42.4354,29900.0
2009-09-08 15:30:00,44.72,44.74,44.68,44.72,44300.0,42.4259,42.4449,42.388,42.4259,44300.0
2009-09-08 15:35:00,44.73,44.76,44.7,44.76,24300.0,42.4354,42.4639,42.407,42.4639,24300.0
2009-09-08 15:40:00,44.76,44.76,44.7,44.73,44700.0,42.4639,42.4639,42.407,42.4354,44700.0
2009-09-08 15:45:00,44.73,44.74,44.68,44.7,54800.0,42.4354,42.4449,42.388,42.407,54800.0
2009-09-08 15:50:00,44.71,44.75,44.7,44.74,44100.0,42.4164,42.4544,42.407,42.4449,44100.0
2009-09-08 15:55:00,44.74,44.77,44.74,44.77,60600.0,42.4449,42.4734,42.4449,42.4734,60600.0
2009-09-09 09:30:00,44.75,45.0,44.66,44.89,48900.0,42.4544,42.6916,42.369,42.5872,48900.0
2009-09-09 09:35:00,44.89,45.09,44.89,44.98,33700.0,42.5872,42.7769,42.5872,42.6726,33700.0
2009-09-09 09:40:00,44.98,45.19,44.98,45.08,38600.0,42.6726,42.8718,42.6726,42.7675,38600.0
2009-09-09 09:45:00,45.08,45.09,44.92,44.93,23300.0,42.7675,42.7769,42.6157,42.6252,23300.0
2009-09-09 09:50:00,44.95,45.14,44.91,45.09,32100.0,42.6441,42.8244,42.6062,42.7769,32100.0
2009-09-09 09:55:00,45.09,45.13,45.05,45.1,18200.0,42.7769,42.8149,42.739,42.7864,18200.0
2009-09-09 10:00:00,45.1,45.18,45.09,45.16,31100.0,42.7864,42.8623,42.7769,42.8434,31100.0
2009-09-09 10:05:00,45.17,45.29,45.14,45.28,41800.0,42.8528,42.9667,42.8244,42.9572,41800.0
2009-09-09 10:10:00,45.29,45.43,45.28,45.42,34500.0,42.9667,43.0995,42.9572,43.09,34500.0
2009-09-09 10:15:00,45.42,45.53,45.36,45.39,41300.0,43.09,43.1944,43.0331,43.0616,41300.0
2009-09-09 10:20:00,45.39,45.46,45.37,45.42,12400.0,43.0616,43.128,43.0426,43.09,12400.0
2009-09-09 10:25:00,45.44,45.51,45.41,45.51,13900.0,43.109,43.1754,43.0805,43.1754,13900.0
2009-09-09 10:30:00,45.5,45.52,45.37,45.43,18200.0,43.1659,43.1849,43.0426,43.0995,18200.0
2009-09-09 10:35:00,45.44,45.6,45.42,45.6,24000.0,43.109,43.2608,43.09,43.2608,24000.0
2009-09-09 10:40:00,45.59,45.62,45.53,45.53,12600.0,43.2513,43.2798,43.1944,43.1944,12600.0
2009-09-09 10:45:00,45.53,45.53,45.44,45.45,15700.0,43.1944,43.1944,43.109,43.1185,15700.0
2009-09-09 10:50:00,45.45,45.47,45.43,45.44,6600.0,43.1185,43.1375,43.0995,43.109,6600.0
2009-09-09 10:55:00,45.45,45.47,45.43,45.47,33100.0,43.1185,43.1375,43.0995,43.1375,33100.0
2009-09-09 11:00:00,45.45,45.5,45.44,45.49,12900.0,43.1185,43.1659,43.109,43.1564,12900.0
2009-09-09 11:05:00,45.5,45.51,45.43,45.48,11600.0,43.1659,43.1754,43.0995,43.1469,11600.0
2009-09-09 11:10:00,45.48,45.5,45.48,45.49,8000.0,43.1469,43.1659,43.1469,43.1564,8000.0
2009-09-09 11:15:00,45.5,45.5,45.44,45.46,44400.0,43.1659,43.1659,43.109,43.128,44400.0
2009-09-09 11:20:00,45.46,45.5,45.45,45.46,23500.0,43.128,43.1659,43.1185,43.128,23500.0
2009-09-09 11:25:00,45.48,45.5,45.45,45.45,23900.0,43.1469,43.1659,43.1185,43.1185,23900.0
2009-09-09 11:30:00,45.46,45.46,45.37,45.42,15800.0,43.128,43.128,43.0426,43.09,15800.0
2009-09-09 11:35:00,45.42,45.5,45.42,45.46,21000.0,43.09,43.1659,43.09,43.128,21000.0
2009-09-09 11:40:00,45.46,45.52,45.43,45.49,95500.0,43.128,43.1849,43.0995,43.1564,95500.0
2009-09-09 11:45:00,45.51,45.51,45.45,45.47,11200.0,43.1754,43.1754,43.1185,43.1375,11200.0
2009-09-09 11:50:00,45.48,45.5,45.46,45.47,14900.0,43.1469,43.1659,43.128,43.1375,14900.0
2009-09-09 11:55:00,45.47,45.48,45.44,45.48,9300.0,43.1375,43.1469,43.109,43.1469,9300.0
2009-09-09 12:00:00,45.47,45.49,45.43,45.47,9100.0,43.1375,43.1564,43.0995,43.1375,9100.0
2009-09-09 12:05:00,45.48,45.5,45.46,45.49,36500.0,43.1469,43.1659,43.128,43.1564,36500.0
2009-09-09 12:10:00,45.49,45.5,45.49,45.5,9700.0,43.1564,43.1659,43.1564,43.1659,9700.0
2009-09-09 12:15:00,45.5,45.52,45.49,45.51,19800.0,43.1659,43.1849,43.1564,43.1754,19800.0
2009-09-09 12:20:00,45.52,45.52,45.48,45.49,14600.0,43.1849,43.1849,43.1469,43.1564,14600.0
2009-09-09 12:25:00,45.5,45.52,45.49,45.49,18200.0,43.1659,43.1849,43.1564,43.1564,18200.0
2009-09-09 12:30:00,45.5,45.52,45.48,45.51,17100.0,43.1659,43.1849,43.1469,43.1754,17100.0
2009-09-09 12:35:00,45.52,45.58,45.51,45.57,14500.0,43.1849,43.2418,43.1754,43.2323,14500.0
2009-09-09 12:40:00,45.58,45.59,45.55,45.59,36100.0,43.2418,43.2513,43.2133,43.2513,36100.0
2009-09-09 12:45:00,45.59,45.61,45.58,45.59,9000.0,43.2513,43.2703,43.2418,43.2513,9000.0
2009-09-09 12:50:00,45.6,45.6,45.59,45.59,3200.0,43.2608,43.2608,43.2513,43.2513,3200.0
2009-09-09 12:55:00,45.6,45.61,45.59,45.6,5900.0,43.2608,43.2703,43.2513,43.2608,5900.0
2009-09-09 13:00:00,45.61,45.62,45.59,45.59,16800.0,43.2703,43.2798,43.2513,43.2513,16800.0
2009-09-09 13:05:00,45.59,45.66,45.59,45.65,28800.0,43.2513,43.3177,43.2513,43.3082,28800.0
2009-09-09 13:10:00,45.65,45.66,45.64,45.65,30200.0,43.3082,43.3177,43.2987,43.3082,30200.0
2009-09-09 13:15:00,45.65,45.65,45.57,45.57,39400.0,43.3082,43.3082,43.2323,43.2323,39400.0
2009-09-09 13:20:00,45.56,45.57,45.51,45.52,9000.0,43.2228,43.2323,43.1754,43.1849,9000.0
2009-09-09 13:25:00,45.52,45.53,45.43,45.46,20600.0,43.1849,43.1944,43.0995,43.128,20600.0
2009-09-09 13:30:00,45.46,45.47,45.44,45.45,12100.0,43.128,43.1375,43.109,43.1185,12100.0
2009-09-09 13:35:00,45.45,45.47,45.44,45.44,7600.0,43.1185,43.1375,43.109,43.109,7600.0
2009-09-09 13:40:00,45.45,45.45,45.44,45.44,5100.0,43.1185,43.1185,43.109,43.109,5100.0
2009-09-09 13:45:00,45.45,45.47,45.44,45.45,14200.0,43.1185,43.1375,43.109,43.1185,14200.0
2009-09-09 13:50:00,45.45,45.46,45.41,45.44,29400.0,43.1185,43.128,43.0805,43.109,29400.0
2009-09-09 13:55:00,45.45,45.47,45.43,45.44,19700.0,43.1185,43.1375,43.0995,43.109,19700.0
2009-09-09 14:00:00,45.45,45.53,45.44,45.48,18800.0,43.1185,43.1944,43.109,43.1469,18800.0
2009-09-09 14:05:00,45.49,45.49,45.37,45.41,11400.0,43.1564,43.1564,43.0426,43.0805,11400.0
2009-09-09 14:10:00,45.41,45.42,45.32,45.32,24300.0,43.0805,43.09,42.9951,42.9951,24300.0
2009-09-09 14:15:00,45.32,45.4,45.32,45.39,71300.0,42.9951,43.071,42.9951,43.0616,71300.0
2009-09-09 14:20:00,45.38,45.42,45.34,45.41,55100.0,43.0521,43.09,43.0141,43.0805,55100.0
2009-09-09 14:25:00,45.41,45.46,45.39,45.45,35900.0,43.0805,43.128,43.0616,43.1185,35900.0
2009-09-09 14:30:00,45.45,45.55,45.45,45.52,25700.0,43.1185,43.2133,43.1185,43.1849,25700.0
2009-09-09 14:35:00,45.52,45.54,45.5,45.53,10200.0,43.1849,43.2039,43.1659,43.1944,10200.0
2009-09-09 14:40:00,45.52,45.53,45.46,45.5,20000.0,43.1849,43.1944,43.128,43.1659,20000.0
2009-09-09 14:45:00,45.51,45.52,45.47,45.51,23400.0,43.1754,43.1849,43.1375,43.1754,23400.0
2009-09-09 14:50:00,45.51,45.57,45.49,45.56,61000.0,43.1754,43.2323,43.1564,43.2228,61000.0
2009-09-09 14:55:00,45.57,45.62,45.55,45.59,52200.0,43.2323,43.2798,43.2133,43.2513,52200.0
2009-09-09 15:00:00,45.6,45.64,45.58,45.62,31000.0,43.2608,43.2987,43.2418,43.2798,31000.0
2009-09-09 15:05:00,45.62,45.63,45.57,45.61,18400.0,43.2798,43.2892,43.2323,43.2703,18400.0
2009-09-09 15:10:00,45.6,45.61,45.55,45.59,24700.0,43.2608,43.2703,43.2133,43.2513,24700.0
2009-09-09 15:15:00,45.58,45.64,45.58,45.64,22500.0,43.2418,43.2987,43.2418,43.2987,22500.0
2009-09-09 15:20:00,45.64,45.66,45.6,45.65,40200.0,43.2987,43.3177,43.2608,43.3082,40200.0
2009-09-09 15:25:00,45.65,45.69,45.62,45.64,55300.0,43.3082,43.3462,43.2798,43.2987,55300.0
2009-09-09 15:30:00,45.65,45.71,45.64,45.65,45300.0,43.3082,43.3651,43.2987,43.3082,45300.0
2009-09-09 15:35:00,45.64,45.67,45.64,45.67,24600.0,43.2987,43.3272,43.2987,43.3272,24600.0
2009-09-09 15:40:00,45.67,45.78,45.67,45.78,80600.0,43.3272,43.4315,43.3272,43.4315,80600.0
2009-09-09 15:45:00,45.78,45.81,45.75,45.8,46200.0,43.4315,43.46,43.4031,43.4505,46200.0
2009-09-09 15:50:00,45.8,45.84,45.79,45.79,73600.0,43.4505,43.4885,43.441,43.441,73600.0
2009-09-09 15:55:00,45.79,45.84,45.78,45.83,192400.0,43.441,43.4885,43.4315,43.479,192400.0
2009-09-10 09:30:00,45.91,45.92,45.61,45.82,71100.0,43.5549,43.5644,43.2703,43.4695,71100.0
2009-09-10 09:35:00,45.82,45.85,45.67,45.67,56700.0,43.4695,43.498,43.3272,43.3272,56700.0
2009-09-10 09:40:00,45.67,45.79,45.63,45.74,64500.0,43.3272,43.441,43.2892,43.3936,64500.0
2009-09-10 09:45:00,45.73,45.81,45.72,45.8,54100.0,43.3841,43.46,43.3746,43.4505,54100.0
2009-09-10 09:50:00,45.81,45.96,45.79,45.95,50200.0,43.46,43.6023,43.441,43.5928,50200.0
2009-09-10 09:55:00,45.95,45.99,45.89,45.89,41900.0,43.5928,43.6308,43.5359,43.5359,41900.0
2009-09-10 10:00:00,45.89,46.05,45.89,45.96,50000.0,43.5359,43.6877,43.5359,43.6023,50000.0
2009-09-10 10:05:00,45.95,46.06,45.93,46.02,40700.0,43.5928,43.6972,43.5739,43.6592,40700.0
2009-09-10 10:10:00,46.01,46.08,45.96,45.98,36200.0,43.6497,43.7162,43.6023,43.6213,36200.0
2009-09-10 10:15:00,46.0,46.08,46.0,46.02,24000.0,43.6403,43.7162,43.6403,43.6592,24000.0
2009-09-10 10:20:00,46.02,46.06,45.94,45.95,29300.0,43.6592,43.6972,43.5833,43.5928,29300.0
2009-09-10 10:25:00,45.96,46.01,45.93,45.93,23000.0,43.6023,43.6497,43.5739,43.5739,23000.0
2009-09-10 10:30:00,45.94,45.97,45.88,45.89,38800.0,43.5833,43.6118,43.5264,43.5359,38800.0
2009-09-10 10:35:00,45.9,46.03,45.9,46.02,32100.0,43.5454,43.6687,43.5454,43.6592,32100.0
2009-09-10 10:40:00,46.02,46.04,45.97,45.99,26000.0,43.6592,43.6782,43.6118,43.6308,26000.0
2009-09-10 10:45:00,45.99,46.02,45.95,45.96,13800.0,43.6308,43.6592,43.5928,43.6023,13800.0
2009-09-10 10:50:00,45.97,46.09,45.96,46.02,29800.0,43.6118,43.7256,43.6023,43.6592,29800.0
2009-09-10 10:55:00,46.02,46.08,46.01,46.08,21400.0,43.6592,43.7162,43.6497,43.7162,21400.0
2009-09-10 11:00:00,46.07,46.09,46.04,46.09,11200.0,43.7067,43.7256,43.6782,43.7256,11200.0
2009-09-10 11:05:00,46.1,46.13,46.08,46.1,32700.0,43.7351,43.7636,43.7162,43.7351,32700.0
2009-09-10 11:10:00,46.1,46.1,46.01,46.01,11300.0,43.7351,43.7351,43.6497,43.6497,11300.0
2009-09-10 11:15:00,46.01,46.02,46.0,46.01,6500.0,43.6497,43.6592,43.6403,43.6497,6500.0
2009-09-10 11:20:00,46.01,46.03,45.92,45.92,26700.0,43.6497,43.6687,43.5644,43.5644,26700.0
2009-09-10 11:25:00,45.93,45.99,45.92,45.96,22400.0,43.5739,43.6308,43.5644,43.6023,22400.0
2009-09-10 11:30:00,45.95,46.01,45.92,45.97,17100.0,43.5928,43.6497,43.5644,43.6118,17100.0
2009-09-10 11:35:00,45.99,46.04,45.97,46.03,18600.0,43.6308,43.6782,43.6118,43.6687,18600.0
2009-09-10 11:40:00,46.03,46.04,45.99,46.03,60900.0,43.6687,43.6782,43.6308,43.6687,60900.0
2009-09-10 11:45:00,46.02,46.07,45.97,45.98,70500.0,43.6592,43.7067,43.6118,43.6213,70500.0
2009-09-10 11:50:00,45.98,45.98,45.93,45.96,20200.0,43.6213,43.6213,43.5739,43.6023,20200.0
2009-09-10 11:55:00,45.95,45.96,45.92,45.96,13600.0,43.5928,43.6023,43.5644,43.6023,13600.0
2009-09-10 12:00:00,45.96,46.01,45.96,46.01,14600.0,43.6023,43.6497,43.6023,43.6497,14600.0
2009-09-10 12:05:00,46.0,46.04,46.0,46.0,24900.0,43.6403,43.6782,43.6403,43.6403,24900.0
2009-09-10 12:10:00,46.0,46.01,45.98,45.99,9100.0,43.6403,43.6497,43.6213,43.6308,9100.0
2009-09-10 12:15:00,45.99,46.02,45.99,46.01,7900.0,43.6308,43.6592,43.6308,43.6497,7900.0
2009-09-10 12:20:00,46.02,46.04,46.0,46.04,10200.0,43.6592,43.6782,43.6403,43.6782,10200.0
2009-09-10 12:25:00,46.04,46.07,46.03,46.03,11600.0,43.6782,43.7067,43.6687,43.6687,11600.0
2009-09-10 12:30:00,46.03,46.12,46.03,46.11,10700.0,43.6687,43.7541,43.6687,43.7446,10700.0
2009-09-10 12:35:00,46.12,46.15,46.12,46.15,15900.0,43.7541,43.7826,43.7541,43.7826,15900.0
2009-09-10 12:40:00,46.15,46.19,46.15,46.16,19400.0,43.7826,43.8205,43.7826,43.7921,19400.0
2009-09-10 12:45:00,46.17,46.19,46.15,46.16,10500.0,43.8015,43.8205,43.7826,43.7921,10500.0
2009-09-10 12:50:00,46.16,46.16,46.15,46.15,4900.0,43.7921,43.7921,43.7826,43.7826,4900.0
2009-09-10 12:55:00,46.16,46.16,46.15,46.16,5500.0,43.7921,43.7921,43.7826,43.7921,5500.0
2009-09-10 13:00:00,46.15,46.17,46.1,46.14,34500.0,43.7826,43.8015,43.7351,43.7731,34500.0
2009-09-10 13:05:00,46.13,46.19,46.13,46.18,41800.0,43.7636,43.8205,43.7636,43.811,41800.0
2009-09-10 13:10:00,46.18,46.19,46.13,46.17,20500.0,43.811,43.8205,43.7636,43.8015,20500.0
2009-09-10 13:15:00,46.17,46.19,46.15,46.16,20300.0,43.8015,43.8205,43.7826,43.7921,20300.0
2009-09-10 13:20:00,46.16,46.2,46.15,46.2,20200.0,43.7921,43.83,43.7826,43.83,20200.0
2009-09-10 13:25:00,46.2,46.23,46.19,46.22,7400.0,43.83,43.8585,43.8205,43.849,7400.0
2009-09-10 13:30:00,46.22,46.22,46.18,46.2,17900.0,43.849,43.849,43.811,43.83,17900.0
2009-09-10 13:35:00,46.2,46.23,46.2,46.22,11000.0,43.83,43.8585,43.83,43.849,11000.0
2009-09-10 13:40:00,46.23,46.29,46.22,46.24,23800.0,43.8585,43.9154,43.849,43.868,23800.0
2009-09-10 13:45:00,46.24,46.41,46.24,46.37,25800.0,43.868,44.0292,43.868,43.9913,25800.0
2009-09-10 13:50:00,46.38,46.51,46.37,46.51,40800.0,44.0008,44.1241,43.9913,44.1241,40800.0
2009-09-10 13:55:00,46.51,46.57,46.5,46.57,33200.0,44.1241,44.181,44.1146,44.181,33200.0
2009-09-10 14:00:00,46.57,46.58,46.49,46.49,38700.0,44.181,44.1905,44.1051,44.1051,38700.0
2009-09-10 14:05:00,46.49,46.52,46.48,46.49,18600.0,44.1051,44.1336,44.0956,44.1051,18600.0
2009-09-10 14:10:00,46.49,46.57,46.48,46.54,35600.0,44.1051,44.181,44.0956,44.1526,35600.0
2009-09-10 14:15:00,46.54,46.58,46.53,46.57,24600.0,44.1526,44.1905,44.1431,44.181,24600.0
2009-09-10 14:20:00,46.56,46.58,46.56,46.57,21500.0,44.1715,44.1905,44.1715,44.181,21500.0
2009-09-10 14:25:00,46.58,46.62,46.56,46.59,24700.0,44.1905,44.2285,44.1715,44.2,24700.0
2009-09-10 14:30:00,46.59,46.61,46.53,46.54,21500.0,44.2,44.219,44.1431,44.1526,21500.0
2009-09-10 14:35:00,46.53,46.54,46.48,46.49,11200.0,44.1431,44.1526,44.0956,44.1051,11200.0
2009-09-10 14:40:00,46.48,46.52,46.48,46.52,10500.0,44.0956,44.1336,44.0956,44.1336,10500.0
2009-09-10 14:45:00,46.51,46.52,46.49,46.51,17600.0,44.1241,44.1336,44.1051,44.1241,17600.0
2009-09-10 14:50:00,46.51,46.52,46.48,46.5,26000.0,44.1241,44.1336,44.0956,44.1146,26000.0
2009-09-10 14:55:00,46.5,46.52,46.49,46.51,19400.0,44.1146,44.1336,44.1051,44.1241,19400.0
2009-09-10 15:00:00,46.51,46.52,46.44,46.44,31700.0,44.1241,44.1336,44.0577,44.0577,31700.0
2009-09-10 15:05:00,46.45,46.45,46.33,46.35,38700.0,44.0672,44.0672,43.9533,43.9723,38700.0
2009-09-10 15:10:00,46.34,46.35,46.27,46.29,21700.0,43.9628,43.9723,43.8964,43.9154,21700.0
2009-09-10 15:15:00,46.29,46.3,46.26,46.3,28300.0,43.9154,43.9249,43.8869,43.9249,28300.0
2009-09-10 15:20:00,46.29,46.4,46.29,46.4,33000.0,43.9154,44.0197,43.9154,44.0197,33000.0
2009-09-10 15:25:00,46.39,46.43,46.37,46.43,24300.0,44.0103,44.0482,43.9913,44.0482,24300.0
2009-09-10 15:30:00,46.42,46.44,46.4,46.4,32000.0,44.0387,44.0577,44.0197,44.0197,32000.0
2009-09-10 15:35:00,46.4,46.42,46.38,46.42,25400.0,44.0197,44.0387,44.0008,44.0387,25400.0
2009-09-10 15:40:00,46.42,46.48,46.41,46.48,27500.0,44.0387,44.0956,44.0292,44.0956,27500.0
2009-09-10 15:45:00,46.48,46.5,46.45,46.5,43500.0,44.0956,44.1146,44.0672,44.1146,43500.0
2009-09-10 15:50:00,46.5,46.53,46.46,46.49,54600.0,44.1146,44.1431,44.0767,44.1051,54600.0
2009-09-10 15:55:00,46.5,46.55,46.46,46.53,161900.0,44.1146,44.162,44.0767,44.1431,161900.0
2009-09-11 09:30:00,46.77,47.15,46.69,47.12,156800.0,44.3708,44.7313,44.2949,44.7028,156800.0
2009-09-11 09:35:00,47.14,47.25,46.97,47.24,66500.0,44.7218,44.8261,44.5605,44.8167,66500.0
2009-09-11 09:40:00,47.24,47.52,47.15,47.42,138200.0,44.8167,45.0823,44.7313,44.9874,138200.0
2009-09-11 09:45:00,47.43,47.63,47.41,47.6,73700.0,44.9969,45.1866,44.9779,45.1582,73700.0
2009-09-11 09:50:00,47.6,47.64,47.38,47.6,122800.0,45.1582,45.1961,44.9495,45.1582,122800.0
2009-09-11 09:55:00,47.6,47.68,47.51,47.66,61700.0,45.1582,45.2341,45.0728,45.2151,61700.0
2009-09-11 10:00:00,47.66,47.69,47.4,47.47,90500.0,45.2151,45.2436,44.9684,45.0349,90500.0
2009-09-11 10:05:00,47.49,47.5,47.25,47.43,65100.0,45.0538,45.0633,44.8261,44.9969,65100.0
2009-09-11 10:10:00,47.44,47.44,47.1,47.11,41800.0,45.0064,45.0064,44.6838,44.6933,41800.0
2009-09-11 10:15:00,47.1,47.16,47.08,47.13,35000.0,44.6838,44.7408,44.6649,44.7123,35000.0
2009-09-11 10:20:00,47.14,47.17,47.07,47.07,46700.0,44.7218,44.7502,44.6554,44.6554,46700.0
2009-09-11 10:25:00,47.08,47.08,46.94,46.99,31500.0,44.6649,44.6649,44.532,44.5795,31500.0
2009-09-11 10:30:00,47.01,47.1,46.98,46.99,43300.0,44.5985,44.6838,44.57,44.5795,43300.0
2009-09-11 10:35:00,47.0,47.06,46.98,46.99,20600.0,44.589,44.6459,44.57,44.5795,20600.0
2009-09-11 10:40:00,46.99,47.04,46.89,46.89,28400.0,44.5795,44.6269,44.4846,44.4846,28400.0
2009-09-11 10:45:00,46.9,46.99,46.89,46.98,358400.0,44.4941,44.5795,44.4846,44.57,358400.0
2009-09-11 10:50:00,46.98,46.99,46.93,46.97,58800.0,44.57,44.5795,44.5226,44.5605,58800.0
2009-09-11 10:55:00,46.96,47.0,46.95,46.99,12400.0,44.551,44.589,44.5415,44.5795,12400.0
2009-09-11 11:00:00,46.99,46.99,46.95,46.96,17700.0,44.5795,44.5795,44.5415,44.551,17700.0
2009-09-11 11:05:00,46.96,46.99,46.95,46.96,15000.0,44.551,44.5795,44.5415,44.551,15000.0
2009-09-11 11:10:00,46.96,46.98,46.92,46.94,44700.0,44.551,44.57,44.5131,44.532,44700.0
2009-09-11 11:15:00,46.94,46.96,46.89,46.9,10600.0,44.532,44.551,44.4846,44.4941,10600.0
2009-09-11 11:20:00,46.9,46.92,46.87,46.91,10000.0,44.4941,44.5131,44.4656,44.5036,10000.0
2009-09-11 11:25:00,46.91,46.94,46.9,46.91,37400.0,44.5036,44.532,44.4941,44.5036,37400.0
2009-09-11 11:30:00,46.91,46.96,46.9,46.94,55100.0,44.5036,44.551,44.4941,44.532,55100.0
2009-09-11 11:35:00,46.94,47.02,46.93,47.02,19900.0,44.532,44.6079,44.5226,44.6079,19900.0
2009-09-11 11:40:00,47.02,47.05,46.96,47.04,33400.0,44.6079,44.6364,44.551,44.6269,33400.0
2009-09-11 11:45:00,47.04,47.04,46.97,47.0,26600.0,44.6269,44.6269,44.5605,44.589,26600.0
2009-09-11 11:50:00,47.0,47.04,46.98,47.04,65300.0,44.589,44.6269,44.57,44.6269,65300.0
2009-09-11 11:55:00,47.04,47.18,47.04,47.17,67300.0,44.6269,44.7597,44.6269,44.7502,67300.0
2009-09-11 12:00:00,47.17,47.2,47.12,47.19,38700.0,44.7502,44.7787,44.7028,44.7692,38700.0
2009-09-11 12:05:00,47.19,47.22,47.18,47.2,36500.0,44.7692,44.7977,44.7597,44.7787,36500.0
2009-09-11 12:10:00,47.21,47.29,47.2,47.29,25500.0,44.7882,44.8641,44.7787,44.8641,25500.0
2009-09-11 12:15:00,47.29,47.3,47.25,47.28,52300.0,44.8641,44.8736,44.8261,44.8546,52300.0
2009-09-11 12:20:00,47.29,47.29,47.18,47.2,34000.0,44.8641,44.8641,44.7597,44.7787,34000.0
2009-09-11 12:25:00,47.2,47.28,47.19,47.27,14300.0,44.7787,44.8546,44.7692,44.8451,14300.0
2009-09-11 12:30:00,47.26,47.26,47.19,47.22,21600.0,44.8356,44.8356,44.7692,44.7977,21600.0
2009-09-11 12:35:00,47.22,47.24,47.18,47.22,26200.0,44.7977,44.8167,44.7597,44.7977,26200.0
2009-09-11 12:40:00,47.22,47.26,47.2,47.23,13100.0,44.7977,44.8356,44.7787,44.8072,13100.0
2009-09-11 12:45:00,47.23,47.24,47.2,47.2,9500.0,44.8072,44.8167,44.7787,44.7787,9500.0
2009-09-11 12:50:00,47.2,47.28,47.18,47.25,15200.0,44.7787,44.8546,44.7597,44.8261,15200.0
2009-09-11 12:55:00,47.25,47.26,47.23,47.23,11300.0,44.8261,44.8356,44.8072,44.8072,11300.0
2009-09-11 13:00:00,47.24,47.24,47.19,47.21,31100.0,44.8167,44.8167,44.7692,44.7882,31100.0
2009-09-11 13:05:00,47.21,47.22,47.18,47.22,34700.0,44.7882,44.7977,44.7597,44.7977,34700.0
2009-09-11 13:10:00,47.22,47.24,47.2,47.21,13400.0,44.7977,44.8167,44.7787,44.7882,13400.0
2009-09-11 13:15:00,47.22,47.25,47.22,47.23,17500.0,44.7977,44.8261,44.7977,44.8072,17500.0
2009-09-11 13:20:00,47.22,47.24,47.2,47.2,13100.0,44.7977,44.8167,44.7787,44.7787,13100.0
2009-09-11 13:25:00,47.2,47.21,47.2,47.2,11700.0,44.7787,44.7882,44.7787,44.7787,11700.0
2009-09-11 13:30:00,47.21,47.25,47.19,47.25,22600.0,44.7882,44.8261,44.7692,44.8261,22600.0
2009-09-11 13:35:00,47.25,47.25,47.22,47.22,29100.0,44.8261,44.8261,44.7977,44.7977,29100.0
2009-09-11 13:40:00,47.22,47.24,47.19,47.22,19400.0,44.7977,44.8167,44.7692,44.7977,19400.0
2009-09-11 13:45:00,47.2,47.23,47.2,47.21,14200.0,44.7787,44.8072,44.7787,44.7882,14200.0
2009-09-11 13:50:00,47.22,47.25,47.2,47.22,15800.0,44.7977,44.8261,44.7787,44.7977,15800.0
2009-09-11 13:55:00,47.23,47.23,47.18,47.2,25500.0,44.8072,44.8072,44.7597,44.7787,25500.0
2009-09-11 14:00:00,47.2,47.25,47.2,47.25,14700.0,44.7787,44.8261,44.7787,44.8261,14700.0
2009-09-11 14:05:00,47.24,47.26,47.23,47.26,14700.0,44.8167,44.8356,44.8072,44.8356,14700.0
2009-09-11 14:10:00,47.25,47.26,47.22,47.25,12200.0,44.8261,44.8356,44.7977,44.8261,12200.0
2009-09-11 14:15:00,47.24,47.25,47.2,47.21,40900.0,44.8167,44.8261,44.7787,44.7882,40900.0
2009-09-11 14:20:00,47.22,47.25,47.21,47.24,26200.0,44.7977,44.8261,44.7882,44.8167,26200.0
2009-09-11 14:25:00,47.25,47.25,47.21,47.22,15400.0,44.8261,44.8261,44.7882,44.7977,15400.0
2009-09-11 14:30:00,47.22,47.25,47.22,47.24,11600.0,44.7977,44.8261,44.7977,44.8167,11600.0
2009-09-11 14:35:00,47.25,47.29,47.23,47.24,33200.0,44.8261,44.8641,44.8072,44.8167,33200.0
2009-09-11 14:40:00,47.24,47.32,47.23,47.31,64900.0,44.8167,44.8925,44.8072,44.8831,64900.0
2009-09-11 14:45:00,47.32,47.34,47.28,47.3,27600.0,44.8925,44.9115,44.8546,44.8736,27600.0
2009-09-11 14:50:00,47.29,47.4,47.29,47.4,27700.0,44.8641,44.9684,44.8641,44.9684,27700.0
2009-09-11 14:55:00,47.4,47.41,47.36,47.41,29200.0,44.9684,44.9779,44.9305,44.9779,29200.0
2009-09-11 15:00:00,47.4,47.43,47.36,47.36,27000.0,44.9684,44.9969,44.9305,44.9305,27000.0
2009-09-11 15:05:00,47.36,47.37,47.31,47.32,23600.0,44.9305,44.94,44.8831,44.8925,23600.0
2009-09-11 15:10:00,47.32,47.32,47.26,47.26,29500.0,44.8925,44.8925,44.8356,44.8356,29500.0
2009-09-11 15:15:00,47.26,47.27,47.22,47.22,30100.0,44.8356,44.8451,44.7977,44.7977,30100.0
2009-09-11 15:20:00,47.21,47.25,47.21,47.25,37400.0,44.7882,44.8261,44.7882,44.8261,37400.0
2009-09-11 15:25:00,47.24,47.27,47.22,47.27,32300.0,44.8167,44.8451,44.7977,44.8451,32300.0
2009-09-11 15:30:00,47.28,47.28,47.25,47.25,36100.0,44.8546,44.8546,44.8261,44.8261,36100.0
2009-09-11 15:35:00,47.25,47.3,47.25,47.28,45700.0,44.8261,44.8736,44.8261,44.8546,45700.0
2009-09-11 15:40:00,47.31,47.37,47.3,47.35,60100.0,44.8831,44.94,44.8736,44.921,60100.0
2009-09-11 15:45:00,47.36,47.36,47.2,47.21,100500.0,44.9305,44.9305,44.7787,44.7882,100500.0
2009-09-11 15:50:00,47.22,47.23,47.15,47.16,96900.0,44.7977,44.8072,44.7313,44.7408,96900.0
2009-09-11 15:55:00,47.15,47.18,47.08,47.18,159200.0,44.7313,44.7597,44.6649,44.7597,159200.0
2009-09-14 09:30:00,47.05,47.32,47.0,47.27,84500.0,44.6364,44.8925,44.589,44.8451,84500.0
2009-09-14 09:35:00,47.29,47.36,47.13,47.31,65600.0,44.8641,44.9305,44.7123,44.8831,65600.0
2009-09-14 09:40:00,47.31,47.47,47.24,47.27,37700.0,44.8831,45.0349,44.8167,44.8451,37700.0
2009-09-14 09:45:00,47.28,47.35,47.09,47.12,37100.0,44.8546,44.921,44.6743,44.7028,37100.0
2009-09-14 09:50:00,47.12,47.36,47.12,47.21,68500.0,44.7028,44.9305,44.7028,44.7882,68500.0
2009-09-14 09:55:00,47.21,47.39,47.21,47.38,34000.0,44.7882,44.959,44.7882,44.9495,34000.0
2009-09-14 10:00:00,47.39,47.44,47.29,47.31,31900.0,44.959,45.0064,44.8641,44.8831,31900.0
2009-09-14 10:05:00,47.31,47.51,47.3,47.49,98900.0,44.8831,45.0728,44.8736,45.0538,98900.0
2009-09-14 10:10:00,47.48,47.52,47.45,47.52,32900.0,45.0443,45.0823,45.0159,45.0823,32900.0
2009-09-14 10:15:00,47.52,47.6,47.47,47.48,27200.0,45.0823,45.1582,45.0349,45.0443,27200.0
2009-09-14 10:20:00,47.49,47.52,47.45,47.48,15100.0,45.0538,45.0823,45.0159,45.0443,15100.0
2009-09-14 10:25:00,47.48,47.51,47.44,47.48,47200.0,45.0443,45.0728,45.0064,45.0443,47200.0
2009-09-14 10:30:00,47.48,47.53,47.45,47.53,14800.0,45.0443,45.0918,45.0159,45.0918,14800.0
2009-09-14 10:35:00,47.52,47.53,47.47,47.5,76900.0,45.0823,45.0918,45.0349,45.0633,76900.0
2009-09-14 10:40:00,47.49,47.59,47.49,47.57,61900.0,45.0538,45.1487,45.0538,45.1297,61900.0
2009-09-14 10:45:00,47.57,47.74,47.56,47.68,36000.0,45.1297,45.291,45.1202,45.2341,36000.0
2009-09-14 10:50:00,47.67,47.68,47.57,47.57,55600.0,45.2246,45.2341,45.1297,45.1297,55600.0
2009-09-14 10:55:00,47.57,47.63,47.54,47.6,36100.0,45.1297,45.1866,45.1013,45.1582,36100.0
2009-09-14 11:00:00,47.6,47.6,47.54,47.56,16200.0,45.1582,45.1582,45.1013,45.1202,16200.0
2009-09-14 11:05:00,47.57,47.58,47.5,47.52,20100.0,45.1297,45.1392,45.0633,45.0823,20100.0
2009-09-14 11:10:00,47.52,47.55,47.5,47.52,15800.0,45.0823,45.1107,45.0633,45.0823,15800.0
2009-09-14 11:15:00,47.53,47.59,47.51,47.54,12700.0,45.0918,45.1487,45.0728,45.1013,12700.0
2009-09-14 11:20:00,47.54,47.57,47.49,47.52,23000.0,45.1013,45.1297,45.0538,45.0823,23000.0
2009-09-14 11:25:00,47.51,47.58,47.51,47.55,20200.0,45.0728,45.1392,45.0728,45.1107,20200.0
2009-09-14 11:30:00,47.55,47.55,47.51,47.52,6700.0,45.1107,45.1107,45.0728,45.0823,6700.0
2009-09-14 11:35:00,47.51,47.54,47.5,47.5,38500.0,45.0728,45.1013,45.0633,45.0633,38500.0
2009-09-14 11:40:00,47.5,47.58,47.5,47.56,25500.0,45.0633,45.1392,45.0633,45.1202,25500.0
2009-09-14 11:45:00,47.56,47.6,47.56,47.59,20800.0,45.1202,45.1582,45.1202,45.1487,20800.0
2009-09-14 11:50:00,47.59,47.62,47.58,47.6,45000.0,45.1487,45.1772,45.1392,45.1582,45000.0
2009-09-14 11:55:00,47.62,47.62,47.55,47.6,23100.0,45.1772,45.1772,45.1107,45.1582,23100.0
2009-09-14 12:00:00,47.58,47.6,47.58,47.59,18500.0,45.1392,45.1582,45.1392,45.1487,18500.0
2009-09-14 12:05:00,47.59,47.59,47.51,47.54,19800.0,45.1487,45.1487,45.0728,45.1013,19800.0
2009-09-14 12:10:00,47.54,47.57,47.51,47.51,11800.0,45.1013,45.1297,45.0728,45.0728,11800.0
2009-09-14 12:15:00,47.52,47.54,47.51,47.53,6200.0,45.0823,45.1013,45.0728,45.0918,6200.0
2009-09-14 12:20:00,47.53,47.54,47.51,47.54,20700.0,45.0918,45.1013,45.0728,45.1013,20700.0
2009-09-14 12:25:00,47.54,47.54,47.5,47.51,7600.0,45.1013,45.1013,45.0633,45.0728,7600.0
2009-09-14 12:30:00,47.51,47.57,47.51,47.54,17900.0,45.0728,45.1297,45.0728,45.1013,17900.0
2009-09-14 12:35:00,47.55,47.55,47.52,47.55,8900.0,45.1107,45.1107,45.0823,45.1107,8900.0
2009-09-14 12:40:00,47.56,47.59,47.51,47.53,19100.0,45.1202,45.1487,45.0728,45.0918,19100.0
2009-09-14 12:45:00,47.53,47.53,47.51,47.52,5200.0,45.0918,45.0918,45.0728,45.0823,5200.0
2009-09-14 12:50:00,47.53,47.58,47.51,47.58,10500.0,45.0918,45.1392,45.0728,45.1392,10500.0
2009-09-14 12:55:00,47.58,47.59,47.54,47.59,16400.0,45.1392,45.1487,45.1013,45.1487,16400.0
2009-09-14 13:00:00,47.59,47.59,47.52,47.52,5400.0,45.1487,45.1487,45.0823,45.0823,5400.0
2009-09-14 13:05:00,47.54,47.55,47.52,47.53,8100.0,45.1013,45.1107,45.0823,45.0918,8100.0
2009-09-14 13:10:00,47.54,47.54,47.53,47.54,3800.0,45.1013,45.1013,45.0918,45.1013,3800.0
2009-09-14 13:15:00,47.54,47.59,47.53,47.57,13000.0,45.1013,45.1487,45.0918,45.1297,13000.0
2009-09-14 13:20:00,47.58,47.59,47.56,47.58,7900.0,45.1392,45.1487,45.1202,45.1392,7900.0
2009-09-14 13:25:00,47.56,47.6,47.55,47.58,10900.0,45.1202,45.1582,45.1107,45.1392,10900.0
2009-09-14 13:30:00,47.59,47.6,47.57,47.58,22500.0,45.1487,45.1582,45.1297,45.1392,22500.0
2009-09-14 13:35:00,47.58,47.6,47.57,47.6,15200.0,45.1392,45.1582,45.1297,45.1582,15200.0
2009-09-14 13:40:00,47.6,47.6,47.56,47.57,8700.0,45.1582,45.1582,45.1202,45.1297,8700.0
2009-09-14 13:45:00,47.58,47.59,47.55,47.55,9200.0,45.1392,45.1487,45.1107,45.1107,9200.0
2009-09-14 13:50:00,47.54,47.57,47.53,47.56,24200.0,45.1013,45.1297,45.0918,45.1202,24200.0
2009-09-14 13:55:00,47.56,47.58,47.54,47.56,8300.0,45.1202,45.1392,45.1013,45.1202,8300.0
2009-09-14 14:00:00,47.56,47.58,47.55,47.57,11800.0,45.1202,45.1392,45.1107,45.1297,11800.0
2009-09-14 14:05:00,47.57,47.58,47.52,47.53,19700.0,45.1297,45.1392,45.0823,45.0918,19700.0
2009-09-14 14:10:00,47.53,47.58,47.52,47.57,14300.0,45.0918,45.1392,45.0823,45.1297,14300.0
2009-09-14 14:15:00,47.56,47.57,47.54,47.55,10300.0,45.1202,45.1297,45.1013,45.1107,10300.0
2009-09-14 14:20:00,47.55,47.55,47.52,47.54,9800.0,45.1107,45.1107,45.0823,45.1013,9800.0
2009-09-14 14:25:00,47.54,47.6,47.53,47.59,43900.0,45.1013,45.1582,45.0918,45.1487,43900.0
2009-09-14 14:30:00,47.6,47.6,47.58,47.59,18200.0,45.1582,45.1582,45.1392,45.1487,18200.0
2009-09-14 14:35:00,47.59,47.64,47.58,47.63,116000.0,45.1487,45.1961,45.1392,45.1866,116000.0
2009-09-14 14:40:00,47.63,47.7,47.61,47.63,40100.0,45.1866,45.2531,45.1677,45.1866,40100.0
2009-09-14 14:45:00,47.64,47.66,47.6,47.62,49500.0,45.1961,45.2151,45.1582,45.1772,49500.0
2009-09-14 14:50:00,47.62,47.67,47.61,47.62,57900.0,45.1772,45.2246,45.1677,45.1772,57900.0
2009-09-14 14:55:00,47.62,47.63,47.58,47.58,41800.0,45.1772,45.1866,45.1392,45.1392,41800.0
2009-09-14 15:00:00,47.59,47.64,47.57,47.58,40800.0,45.1487,45.1961,45.1297,45.1392,40800.0
2009-09-14 15:05:00,47.58,47.61,47.54,47.58,41500.0,45.1392,45.1677,45.1013,45.1392,41500.0
2009-09-14 15:10:00,47.58,47.59,47.58,47.58,7900.0,45.1392,45.1487,45.1392,45.1392,7900.0
2009-09-14 15:15:00,47.59,47.59,47.56,47.59,22900.0,45.1487,45.1487,45.1202,45.1487,22900.0
2009-09-14 15:20:00,47.59,47.6,47.56,47.58,45800.0,45.1487,45.1582,45.1202,45.1392,45800.0
2009-09-14 15:25:00,47.58,47.6,47.55,47.57,28300.0,45.1392,45.1582,45.1107,45.1297,28300.0
2009-09-14 15:30:00,47.56,47.59,47.55,47.59,31300.0,45.1202,45.1487,45.1107,45.1487,31300.0
2009-09-14 15:35:00,47.58,47.62,47.57,47.6,50200.0,45.1392,45.1772,45.1297,45.1582,50200.0
2009-09-14 15:40:00,47.59,47.64,47.58,47.63,133200.0,45.1487,45.1961,45.1392,45.1866,133200.0
2009-09-14 15:45:00,47.62,47.64,47.6,47.61,81500.0,45.1772,45.1961,45.1582,45.1677,81500.0
2009-09-14 15:50:00,47.6,47.61,47.57,47.58,50700.0,45.1582,45.1677,45.1297,45.1392,50700.0
2009-09-14 15:55:00,47.59,47.6,47.58,47.59,46800.0,45.1487,45.1582,45.1392,45.1487,46800.0
2009-09-15 09:30:00,46.95,46.95,45.87,46.25,268500.0,44.5415,44.5415,43.5169,43.8774,268500.0
2009-09-15 09:35:00,46.27,46.34,45.98,46.01,179800.0,43.8964,43.9628,43.6213,43.6497,179800.0
2009-09-15 09:40:00,46.03,46.35,45.71,45.96,243100.0,43.6687,43.9723,43.3651,43.6023,243100.0
2009-09-15 09:45:00,45.99,46.02,45.94,45.97,353500.0,43.6308,43.6592,43.5833,43.6118,353500.0
2009-09-15 09:50:00,45.97,45.98,45.87,45.95,304400.0,43.6118,43.6213,43.5169,43.5928,304400.0
2009-09-15 09:55:00,45.95,45.97,45.81,45.83,209300.0,43.5928,43.6118,43.46,43.479,209300.0
2009-09-15 10:00:00,45.84,45.86,45.61,45.71,263800.0,43.4885,43.5074,43.2703,43.3651,263800.0
2009-09-15 10:05:00,45.71,45.71,45.55,45.57,183500.0,43.3651,43.3651,43.2133,43.2323,183500.0
2009-09-15 10:10:00,45.58,45.76,45.57,45.73,197100.0,43.2418,43.4126,43.2323,43.3841,197100.0
2009-09-15 10:15:00,45.73,45.83,45.68,45.81,187300.0,43.3841,43.479,43.3367,43.46,187300.0
2009-09-15 10:20:00,45.8,45.8,45.66,45.68,85700.0,43.4505,43.4505,43.3177,43.3367,85700.0
2009-09-15 10:25:00,45.68,45.98,45.67,45.9,322200.0,43.3367,43.6213,43.3272,43.5454,322200.0
2009-09-15 10:30:00,45.89,45.9,45.83,45.87,425400.0,43.5359,43.5454,43.479,43.5169,425400.0
2009-09-15 10:35:00,45.88,45.95,45.85,45.9,236400.0,43.5264,43.5928,43.498,43.5454,236400.0
2009-09-15 10:40:00,45.9,45.9,45.77,45.82,97000.0,43.5454,43.5454,43.4221,43.4695,97000.0
2009-09-15 10:45:00,45.8,46.02,45.8,46.0,187500.0,43.4505,43.6592,43.4505,43.6403,187500.0
2009-09-15 10:50:00,46.01,46.04,45.99,46.01,95700.0,43.6497,43.6782,43.6308,43.6497,95700.0
2009-09-15 10:55:00,46.0,46.03,45.93,46.01,123100.0,43.6403,43.6687,43.5739,43.6497,123100.0
2009-09-15 11:00:00,46.02,46.09,46.0,46.05,176400.0,43.6592,43.7256,43.6403,43.6877,176400.0
2009-09-15 11:05:00,46.05,46.05,45.94,45.97,186100.0,43.6877,43.6877,43.5833,43.6118,186100.0
2009-09-15 11:10:00,45.98,45.98,45.86,45.86,28500.0,43.6213,43.6213,43.5074,43.5074,28500.0
2009-09-15 11:15:00,45.86,45.89,45.75,45.81,70100.0,43.5074,43.5359,43.4031,43.46,70100.0
2009-09-15 11:20:00,45.81,45.88,45.81,45.86,34900.0,43.46,43.5264,43.46,43.5074,34900.0
2009-09-15 11:25:00,45.86,45.91,45.83,45.9,36100.0,43.5074,43.5549,43.479,43.5454,36100.0
2009-09-15 11:30:00,45.89,45.94,45.86,45.94,31400.0,43.5359,43.5833,43.5074,43.5833,31400.0
2009-09-15 11:35:00,45.95,45.97,45.87,45.91,281200.0,43.5928,43.6118,43.5169,43.5549,281200.0
2009-09-15 11:40:00,45.9,45.9,45.85,45.87,15300.0,43.5454,43.5454,43.498,43.5169,15300.0
2009-09-15 11:45:00,45.86,45.88,45.83,45.88,29100.0,43.5074,43.5264,43.479,43.5264,29100.0
2009-09-15 11:50:00,45.88,45.88,45.8,45.8,61000.0,43.5264,43.5264,43.4505,43.4505,61000.0
2009-09-15 11:55:00,45.8,45.87,45.76,45.82,68500.0,43.4505,43.5169,43.4126,43.4695,68500.0
2009-09-15 12:00:00,45.82,45.84,45.77,45.84,59700.0,43.4695,43.4885,43.4221,43.4885,59700.0
2009-09-15 12:05:00,45.83,45.88,45.79,45.88,33100.0,43.479,43.5264,43.441,43.5264,33100.0
2009-09-15 12:10:00,45.88,45.88,45.83,45.83,12400.0,43.5264,43.5264,43.479,43.479,12400.0
2009-09-15 12:15:00,45.83,45.87,45.8,45.83,25600.0,43.479,43.5169,43.4505,43.479,25600.0
2009-09-15 12:20:00,45.83,45.85,45.78,45.84,46300.0,43.479,43.498,43.4315,43.4885,46300.0
2009-09-15 12:25:00,45.82,45.85,45.78,45.78,63900.0,43.4695,43.498,43.4315,43.4315,63900.0
2009-09-15 12:30:00,45.78,45.8,45.67,45.67,61600.0,43.4315,43.4505,43.3272,43.3272,61600.0
2009-09-15 12:35:00,45.67,45.67,45.48,45.55,102100.0,43.3272,43.3272,43.1469,43.2133,102100.0
2009-09-15 12:40:00,45.54,45.55,45.4,45.43,82400.0,43.2039,43.2133,43.071,43.0995,82400.0
2009-09-15 12:45:00,45.43,45.55,45.43,45.55,41300.0,43.0995,43.2133,43.0995,43.2133,41300.0
2009-09-15 12:50:00,45.55,45.64,45.54,45.55,76100.0,43.2133,43.2987,43.2039,43.2133,76100.0
2009-09-15 12:55:00,45.55,45.62,45.54,45.61,27600.0,43.2133,43.2798,43.2039,43.2703,27600.0
2009-09-15 13:00:00,45.62,45.62,45.54,45.54,54700.0,43.2798,43.2798,43.2039,43.2039,54700.0
2009-09-15 13:05:00,45.54,45.57,45.45,45.51,277900.0,43.2039,43.2323,43.1185,43.1754,277900.0
2009-09-15 13:10:00,45.52,45.64,45.51,45.63,56100.0,43.1849,43.2987,43.1754,43.2892,56100.0
2009-09-15 13:15:00,45.65,45.75,45.65,45.69,38100.0,43.3082,43.4031,43.3082,43.3462,38100.0
2009-09-15 13:20:00,45.7,45.74,45.68,45.74,151300.0,43.3557,43.3936,43.3367,43.3936,151300.0
2009-09-15 13:25:00,45.74,45.77,45.73,45.77,43600.0,43.3936,43.4221,43.3841,43.4221,43600.0
2009-09-15 13:30:00,45.77,45.82,45.76,45.77,101200.0,43.4221,43.4695,43.4126,43.4221,101200.0
2009-09-15 13:35:00,45.77,45.79,45.73,45.77,24700.0,43.4221,43.441,43.3841,43.4221,24700.0
2009-09-15 13:40:00,45.77,45.78,45.72,45.76,32900.0,43.4221,43.4315,43.3746,43.4126,32900.0
2009-09-15 13:45:00,45.76,45.76,45.72,45.72,38500.0,43.4126,43.4126,43.3746,43.3746,38500.0
2009-09-15 13:50:00,45.72,45.78,45.67,45.76,27800.0,43.3746,43.4315,43.3272,43.4126,27800.0
2009-09-15 13:55:00,45.76,45.76,45.73,45.74,15500.0,43.4126,43.4126,43.3841,43.3936,15500.0
2009-09-15 14:00:00,45.75,45.76,45.68,45.7,22500.0,43.4031,43.4126,43.3367,43.3557,22500.0
2009-09-15 14:05:00,45.7,45.71,45.6,45.61,34000.0,43.3557,43.3651,43.2608,43.2703,34000.0
2009-09-15 14:10:00,45.61,45.63,45.59,45.6,29400.0,43.2703,43.2892,43.2513,43.2608,29400.0
2009-09-15 14:15:00,45.59,45.62,45.57,45.59,40200.0,43.2513,43.2798,43.2323,43.2513,40200.0
2009-09-15 14:20:00,45.6,45.62,45.54,45.55,29300.0,43.2608,43.2798,43.2039,43.2133,29300.0
2009-09-15 14:25:00,45.54,45.57,45.52,45.54,159400.0,43.2039,43.2323,43.1849,43.2039,159400.0
2009-09-15 14:30:00,45.54,45.65,45.54,45.61,40200.0,43.2039,43.3082,43.2039,43.2703,40200.0
2009-09-15 14:35:00,45.61,45.62,45.54,45.57,42800.0,43.2703,43.2798,43.2039,43.2323,42800.0
2009-09-15 14:40:00,45.58,45.63,45.57,45.63,29600.0,43.2418,43.2892,43.2323,43.2892,29600.0
2009-09-15 14:45:00,45.63,45.64,45.59,45.6,150300.0,43.2892,43.2987,43.2513,43.2608,150300.0
2009-09-15 14:50:00,45.6,45.61,45.54,45.57,869600.0,43.2608,43.2703,43.2039,43.2323,869600.0
2009-09-15 14:55:00,45.56,45.61,45.56,45.58,46200.0,43.2228,43.2703,43.2228,43.2418,46200.0
2009-09-15 15:00:00,45.58,45.61,45.58,45.6,85800.0,43.2418,43.2703,43.2418,43.2608,85800.0
2009-09-15 15:05:00,45.6,45.6,45.56,45.6,50400.0,43.2608,43.2608,43.2228,43.2608,50400.0
2009-09-15 15:10:00,45.6,45.62,45.55,45.61,66900.0,43.2608,43.2798,43.2133,43.2703,66900.0
2009-09-15 15:15:00,45.6,45.67,45.58,45.62,84600.0,43.2608,43.3272,43.2418,43.2798,84600.0
2009-09-15 15:20:00,45.63,45.71,45.6,45.7,116200.0,43.2892,43.3651,43.2608,43.3557,116200.0
2009-09-15 15:25:00,45.69,45.69,45.6,45.6,58800.0,43.3462,43.3462,43.2608,43.2608,58800.0
2009-09-15 15:30:00,45.6,45.63,45.58,45.6,143300.0,43.2608,43.2892,43.2418,43.2608,143300.0
2009-09-15 15:35:00,45.6,45.61,45.58,45.58,79200.0,43.2608,43.2703,43.2418,43.2418,79200.0
2009-09-15 15:40:00,45.58,45.59,45.49,45.54,173300.0,43.2418,43.2513,43.1564,43.2039,173300.0
2009-09-15 15:45:00,45.54,45.56,45.49,45.5,121300.0,43.2039,43.2228,43.1564,43.1659,121300.0
2009-09-15 15:50:00,45.5,45.52,45.45,45.46,180000.0,43.1659,43.1849,43.1185,43.128,180000.0
2009-09-15 15:55:00,45.46,45.56,45.44,45.46,415000.0,43.128,43.2228,43.109,43.128,415000.0
2009-09-16 09:30:00,45.65,45.65,45.11,45.19,209100.0,43.3082,43.3082,42.7959,42.8718,209100.0
2009-09-16 09:35:00,45.18,45.36,45.1,45.32,70200.0,42.8623,43.0331,42.7864,42.9951,70200.0
2009-09-16 09:40:00,45.33,45.51,45.26,45.5,78700.0,43.0046,43.1754,42.9382,43.1659,78700.0
2009-09-16 09:45:00,45.5,45.7,45.38,45.69,97800.0,43.1659,43.3557,43.0521,43.3462,97800.0
2009-09-16 09:50:00,45.69,45.7,45.56,45.57,64300.0,43.3462,43.3557,43.2228,43.2323,64300.0
2009-09-16 09:55:00,45.57,45.61,45.55,45.58,33200.0,43.2323,43.2703,43.2133,43.2418,33200.0
2009-09-16 10:00:00,45.58,45.72,45.58,45.72,63600.0,43.2418,43.3746,43.2418,43.3746,63600.0
2009-09-16 10:05:00,45.71,45.98,45.71,45.94,66500.0,43.3651,43.6213,43.3651,43.5833,66500.0
2009-09-16 10:10:00,45.94,46.05,45.93,45.96,81600.0,43.5833,43.6877,43.5739,43.6023,81600.0
2009-09-16 10:15:00,45.96,45.98,45.75,45.96,123900.0,43.6023,43.6213,43.4031,43.6023,123900.0
2009-09-16 10:20:00,45.96,46.01,45.92,45.93,86100.0,43.6023,43.6497,43.5644,43.5739,86100.0
2009-09-16 10:25:00,45.93,45.99,45.92,45.98,38000.0,43.5739,43.6308,43.5644,43.6213,38000.0
2009-09-16 10:30:00,45.98,46.0,45.94,46.0,73200.0,43.6213,43.6403,43.5833,43.6403,73200.0
2009-09-16 10:35:00,46.0,46.02,45.98,45.98,68600.0,43.6403,43.6592,43.6213,43.6213,68600.0
2009-09-16 10:40:00,45.98,46.0,45.97,45.97,26500.0,43.6213,43.6403,43.6118,43.6118,26500.0
2009-09-16 10:45:00,45.97,45.97,45.94,45.95,45800.0,43.6118,43.6118,43.5833,43.5928,45800.0
2009-09-16 10:50:00,45.95,46.01,45.95,45.98,53600.0,43.5928,43.6497,43.5928,43.6213,53600.0
2009-09-16 10:55:00,45.98,45.98,45.92,45.95,33100.0,43.6213,43.6213,43.5644,43.5928,33100.0
2009-09-16 11:00:00,45.95,45.97,45.82,45.83,42800.0,43.5928,43.6118,43.4695,43.479,42800.0
2009-09-16 11:05:00,45.84,45.84,45.71,45.72,38100.0,43.4885,43.4885,43.3651,43.3746,38100.0
2009-09-16 11:10:00,45.72,45.75,45.66,45.71,85000.0,43.3746,43.4031,43.3177,43.3651,85000.0
2009-09-16 11:15:00,45.71,45.81,45.68,45.81,37700.0,43.3651,43.46,43.3367,43.46,37700.0
2009-09-16 11:20:00,45.81,45.81,45.78,45.78,32400.0,43.46,43.46,43.4315,43.4315,32400.0
2009-09-16 11:25:00,45.78,45.86,45.78,45.84,33800.0,43.4315,43.5074,43.4315,43.4885,33800.0
2009-09-16 11:30:00,45.84,45.88,45.82,45.84,25300.0,43.4885,43.5264,43.4695,43.4885,25300.0
2009-09-16 11:35:00,45.84,45.85,45.82,45.84,51300.0,43.4885,43.498,43.4695,43.4885,51300.0
2009-09-16 11:40:00,45.83,45.85,45.68,45.71,284000.0,43.479,43.498,43.3367,43.3651,284000.0
2009-09-16 11:45:00,45.72,45.87,45.72,45.81,31000.0,43.3746,43.5169,43.3746,43.46,31000.0
2009-09-16 11:50:00,45.82,45.82,45.78,45.78,12600.0,43.4695,43.4695,43.4315,43.4315,12600.0
2009-09-16 11:55:00,45.78,45.83,45.78,45.83,17400.0,43.4315,43.479,43.4315,43.479,17400.0
2009-09-16 12:00:00,45.82,45.91,45.81,45.89,60600.0,43.4695,43.5549,43.46,43.5359,60600.0
2009-09-16 12:05:00,45.88,45.9,45.83,45.83,42400.0,43.5264,43.5454,43.479,43.479,42400.0
2009-09-16 12:10:00,45.83,45.83,45.79,45.82,23600.0,43.479,43.479,43.441,43.4695,23600.0
2009-09-16 12:15:00,45.82,45.82,45.8,45.82,21500.0,43.4695,43.4695,43.4505,43.4695,21500.0
2009-09-16 12:20:00,45.82,45.82,45.71,45.75,32100.0,43.4695,43.4695,43.3651,43.4031,32100.0
2009-09-16 12:25:00,45.74,45.81,45.7,45.7,37700.0,43.3936,43.46,43.3557,43.3557,37700.0
2009-09-16 12:30:00,45.71,45.73,45.67,45.7,36600.0,43.3651,43.3841,43.3272,43.3557,36600.0
2009-09-16 12:35:00,45.71,45.71,45.7,45.7,17100.0,43.3651,43.3651,43.3557,43.3557,17100.0
2009-09-16 12:40:00,45.7,45.71,45.65,45.7,41400.0,43.3557,43.3651,43.3082,43.3557,41400.0
2009-09-16 12:45:00,45.7,45.7,45.67,45.67,45700.0,43.3557,43.3557,43.3272,43.3272,45700.0
2009-09-16 12:50:00,45.67,45.68,45.64,45.64,19200.0,43.3272,43.3367,43.2987,43.2987,19200.0
2009-09-16 12:55:00,45.64,45.68,45.63,45.67,52000.0,43.2987,43.3367,43.2892,43.3272,52000.0
2009-09-16 13:00:00,45.68,45.71,45.67,45.7,53400.0,43.3367,43.3651,43.3272,43.3557,53400.0
2009-09-16 13:05:00,45.69,45.72,45.69,45.7,34200.0,43.3462,43.3746,43.3462,43.3557,34200.0
2009-09-16 13:10:00,45.69,45.72,45.67,45.71,29400.0,43.3462,43.3746,43.3272,43.3651,29400.0
2009-09-16 13:15:00,45.71,45.71,45.7,45.71,17700.0,43.3651,43.3651,43.3557,43.3651,17700.0
2009-09-16 13:20:00,45.71,45.73,45.7,45.72,67600.0,43.3651,43.3841,43.3557,43.3746,67600.0
2009-09-16 13:25:00,45.72,45.72,45.69,45.69,17100.0,43.3746,43.3746,43.3462,43.3462,17100.0
2009-09-16 13:30:00,45.7,45.7,45.64,45.65,34300.0,43.3557,43.3557,43.2987,43.3082,34300.0
2009-09-16 13:35:00,45.64,45.64,45.6,45.63,29700.0,43.2987,43.2987,43.2608,43.2892,29700.0
2009-09-16 13:40:00,45.63,45.63,45.62,45.63,27000.0,43.2892,43.2892,43.2798,43.2892,27000.0
2009-09-16 13:45:00,45.63,45.63,45.57,45.57,46100.0,43.2892,43.2892,43.2323,43.2323,46100.0
2009-09-16 13:50:00,45.58,45.58,45.54,45.56,36300.0,43.2418,43.2418,43.2039,43.2228,36300.0
2009-09-16 13:55:00,45.56,45.6,45.55,45.57,42500.0,43.2228,43.2608,43.2133,43.2323,42500.0
2009-09-16 14:00:00,45.58,45.62,45.56,45.6,66000.0,43.2418,43.2798,43.2228,43.2608,66000.0
2009-09-16 14:05:00,45.6,45.6,45.54,45.55,50400.0,43.2608,43.2608,43.2039,43.2133,50400.0
2009-09-16 14:10:00,45.56,45.58,45.54,45.58,42200.0,43.2228,43.2418,43.2039,43.2418,42200.0
2009-09-16 14:15:00,45.58,45.65,45.58,45.63,44200.0,43.2418,43.3082,43.2418,43.2892,44200.0
2009-09-16 14:20:00,45.64,45.69,45.63,45.69,19000.0,43.2987,43.3462,43.2892,43.3462,19000.0
2009-09-16 14:25:00,45.69,45.74,45.68,45.72,21700.0,43.3462,43.3936,43.3367,43.3746,21700.0
2009-09-16 14:30:00,45.72,45.72,45.6,45.62,68000.0,43.3746,43.3746,43.2608,43.2798,68000.0
2009-09-16 14:35:00,45.63,45.69,45.62,45.68,21500.0,43.2892,43.3462,43.2798,43.3367,21500.0
2009-09-16 14:40:00,45.68,45.69,45.6,45.6,41200.0,43.3367,43.3462,43.2608,43.2608,41200.0
2009-09-16 14:45:00,45.61,45.61,45.55,45.57,45300.0,43.2703,43.2703,43.2133,43.2323,45300.0
2009-09-16 14:50:00,45.57,45.63,45.57,45.59,50000.0,43.2323,43.2892,43.2323,43.2513,50000.0
2009-09-16 14:55:00,45.58,45.59,45.53,45.54,33600.0,43.2418,43.2513,43.1944,43.2039,33600.0
2009-09-16 15:00:00,45.54,45.58,45.49,45.55,88300.0,43.2039,43.2418,43.1564,43.2133,88300.0
2009-09-16 15:05:00,45.56,45.58,45.47,45.48,101000.0,43.2228,43.2418,43.1375,43.1469,101000.0
2009-09-16 15:10:00,45.48,45.58,45.46,45.58,82900.0,43.1469,43.2418,43.128,43.2418,82900.0
2009-09-16 15:15:00,45.58,45.62,45.56,45.6,60000.0,43.2418,43.2798,43.2228,43.2608,60000.0
2009-09-16 15:20:00,45.6,45.72,45.6,45.72,58900.0,43.2608,43.3746,43.2608,43.3746,58900.0
2009-09-16 15:25:00,45.71,45.73,45.66,45.73,43500.0,43.3651,43.3841,43.3177,43.3841,43500.0
2009-09-16 15:30:00,45.72,45.81,45.72,45.78,65200.0,43.3746,43.46,43.3746,43.4315,65200.0
2009-09-16 15:35:00,45.78,45.81,45.75,45.79,51000.0,43.4315,43.46,43.4031,43.441,51000.0
2009-09-16 15:40:00,45.79,45.81,45.69,45.72,171300.0,43.441,43.46,43.3462,43.3746,171300.0
2009-09-16 15:45:00,45.72,45.77,45.68,45.69,119700.0,43.3746,43.4221,43.3367,43.3462,119700.0
2009-09-16 15:50:00,45.7,45.73,45.64,45.64,150500.0,43.3557,43.3841,43.2987,43.2987,150500.0
2009-09-16 15:55:00,45.65,45.66,45.61,45.64,200400.0,43.3082,43.3177,43.2703,43.2987,200400.0
2009-09-17 09:30:00,45.41,45.53,45.27,45.53,71200.0,43.0805,43.1944,42.9477,43.1944,71200.0
2009-09-17 09:35:00,45.51,45.86,45.51,45.74,59500.0,43.1754,43.5074,43.1754,43.3936,59500.0
2009-09-17 09:40:00,45.75,45.84,45.68,45.7,47600.0,43.4031,43.4885,43.3367,43.3557,47600.0
2009-09-17 09:45:00,45.71,45.82,45.65,45.82,68900.0,43.3651,43.4695,43.3082,43.4695,68900.0
2009-09-17 09:50:00,45.83,45.84,45.69,45.81,76700.0,43.479,43.4885,43.3462,43.46,76700.0
2009-09-17 09:55:00,45.8,45.85,45.75,45.83,47800.0,43.4505,43.498,43.4031,43.479,47800.0
2009-09-17 10:00:00,45.84,45.87,45.77,45.77,113700.0,43.4885,43.5169,43.4221,43.4221,113700.0
2009-09-17 10:05:00,45.77,45.84,45.77,45.83,88800.0,43.4221,43.4885,43.4221,43.479,88800.0
2009-09-17 10:10:00,45.83,45.86,45.78,45.82,105300.0,43.479,43.5074,43.4315,43.4695,105300.0
2009-09-17 10:15:00,45.81,45.84,45.7,45.72,60500.0,43.46,43.4885,43.3557,43.3746,60500.0
2009-09-17 10:20:00,45.72,45.83,45.72,45.74,58400.0,43.3746,43.479,43.3746,43.3936,58400.0
2009-09-17 10:25:00,45.74,45.82,45.72,45.72,91900.0,43.3936,43.4695,43.3746,43.3746,91900.0
2009-09-17 10:30:00,45.71,45.74,45.6,45.62,37800.0,43.3651,43.3936,43.2608,43.2798,37800.0
2009-09-17 10:35:00,45.62,45.67,45.55,45.67,73700.0,43.2798,43.3272,43.2133,43.3272,73700.0
2009-09-17 10:40:00,45.66,45.66,45.58,45.59,71100.0,43.3177,43.3177,43.2418,43.2513,71100.0
2009-09-17 10:45:00,45.59,45.64,45.55,45.63,49000.0,43.2513,43.2987,43.2133,43.2892,49000.0
2009-09-17 10:50:00,45.64,45.7,45.62,45.65,33300.0,43.2987,43.3557,43.2798,43.3082,33300.0
2009-09-17 10:55:00,45.64,45.65,45.62,45.62,31100.0,43.2987,43.3082,43.2798,43.2798,31100.0
2009-09-17 11:00:00,45.62,45.68,45.54,45.68,42200.0,43.2798,43.3367,43.2039,43.3367,42200.0
2009-09-17 11:05:00,45.68,45.77,45.68,45.77,30800.0,43.3367,43.4221,43.3367,43.4221,30800.0
2009-09-17 11:10:00,45.77,45.84,45.77,45.8,34300.0,43.4221,43.4885,43.4221,43.4505,34300.0
2009-09-17 11:15:00,45.81,45.81,45.77,45.77,20800.0,43.46,43.46,43.4221,43.4221,20800.0
2009-09-17 11:20:00,45.77,45.8,45.76,45.8,56500.0,43.4221,43.4505,43.4126,43.4505,56500.0
2009-09-17 11:25:00,45.8,45.82,45.74,45.77,74200.0,43.4505,43.4695,43.3936,43.4221,74200.0
2009-09-17 11:30:00,45.77,45.8,45.76,45.79,31300.0,43.4221,43.4505,43.4126,43.441,31300.0
2009-09-17 11:35:00,45.79,45.81,45.76,45.79,35300.0,43.441,43.46,43.4126,43.441,35300.0
2009-09-17 11:40:00,45.79,45.81,45.76,45.81,18800.0,43.441,43.46,43.4126,43.46,18800.0
2009-09-17 11:45:00,45.81,45.83,45.78,45.8,29600.0,43.46,43.479,43.4315,43.4505,29600.0
2009-09-17 11:50:00,45.79,45.81,45.77,45.8,27200.0,43.441,43.46,43.4221,43.4505,27200.0
2009-09-17 11:55:00,45.79,45.81,45.78,45.8,29400.0,43.441,43.46,43.4315,43.4505,29400.0
2009-09-17 12:00:00,45.8,45.8,45.69,45.75,75600.0,43.4505,43.4505,43.3462,43.4031,75600.0
2009-09-17 12:05:00,45.75,45.8,45.74,45.76,50800.0,43.4031,43.4505,43.3936,43.4126,50800.0
2009-09-17 12:10:00,45.76,45.78,45.7,45.75,59500.0,43.4126,43.4315,43.3557,43.4031,59500.0
2009-09-17 12:15:00,45.75,45.77,45.72,45.77,21000.0,43.4031,43.4221,43.3746,43.4221,21000.0
2009-09-17 12:20:00,45.76,45.81,45.75,45.8,35000.0,43.4126,43.46,43.4031,43.4505,35000.0
2009-09-17 12:25:00,45.79,45.81,45.77,45.8,33500.0,43.441,43.46,43.4221,43.4505,33500.0
2009-09-17 12:30:00,45.81,45.82,45.79,45.8,17300.0,43.46,43.4695,43.441,43.4505,17300.0
2009-09-17 12:35:00,45.8,45.82,45.77,45.78,30500.0,43.4505,43.4695,43.4221,43.4315,30500.0
2009-09-17 12:40:00,45.78,45.81,45.78,45.8,23100.0,43.4315,43.46,43.4315,43.4505,23100.0
2009-09-17 12:45:00,45.8,45.8,45.71,45.74,34100.0,43.4505,43.4505,43.3651,43.3936,34100.0
2009-09-17 12:50:00,45.74,45.75,45.72,45.74,17300.0,43.3936,43.4031,43.3746,43.3936,17300.0
2009-09-17 12:55:00,45.73,45.76,45.73,45.74,13400.0,43.3841,43.4126,43.3841,43.3936,13400.0
2009-09-17 13:00:00,45.73,45.76,45.73,45.74,14900.0,43.3841,43.4126,43.3841,43.3936,14900.0
2009-09-17 13:05:00,45.74,45.75,45.72,45.73,17900.0,43.3936,43.4031,43.3746,43.3841,17900.0
2009-09-17 13:10:00,45.73,45.75,45.7,45.7,36400.0,43.3841,43.4031,43.3557,43.3557,36400.0
2009-09-17 13:15:00,45.71,45.72,45.69,45.69,9200.0,43.3651,43.3746,43.3462,43.3462,9200.0
2009-09-17 13:20:00,45.69,45.72,45.67,45.7,24000.0,43.3462,43.3746,43.3272,43.3557,24000.0
2009-09-17 13:25:00,45.71,45.75,45.7,45.73,33600.0,43.3651,43.4031,43.3557,43.3841,33600.0
2009-09-17 13:30:00,45.73,45.73,45.7,45.71,14100.0,43.3841,43.3841,43.3557,43.3651,14100.0
2009-09-17 13:35:00,45.71,45.72,45.67,45.7,25300.0,43.3651,43.3746,43.3272,43.3557,25300.0
2009-09-17 13:40:00,45.7,45.7,45.66,45.67,38900.0,43.3557,43.3557,43.3177,43.3272,38900.0
2009-09-17 13:45:00,45.67,45.68,45.64,45.67,22700.0,43.3272,43.3367,43.2987,43.3272,22700.0
2009-09-17 13:50:00,45.67,45.68,45.63,45.65,52400.0,43.3272,43.3367,43.2892,43.3082,52400.0
2009-09-17 13:55:00,45.65,45.65,45.63,45.64,22100.0,43.3082,43.3082,43.2892,43.2987,22100.0
2009-09-17 14:00:00,45.64,45.66,45.61,45.65,22700.0,43.2987,43.3177,43.2703,43.3082,22700.0
2009-09-17 14:05:00,45.65,45.7,45.65,45.68,16200.0,43.3082,43.3557,43.3082,43.3367,16200.0
2009-09-17 14:10:00,45.68,45.7,45.68,45.7,12200.0,43.3367,43.3557,43.3367,43.3557,12200.0
2009-09-17 14:15:00,45.7,45.7,45.65,45.68,23700.0,43.3557,43.3557,43.3082,43.3367,23700.0
2009-09-17 14:20:00,45.68,45.68,45.65,45.65,16100.0,43.3367,43.3367,43.3082,43.3082,16100.0
2009-09-17 14:25:00,45.65,45.67,45.65,45.67,19700.0,43.3082,43.3272,43.3082,43.3272,19700.0
2009-09-17 14:30:00,45.67,45.68,45.66,45.66,16400.0,43.3272,43.3367,43.3177,43.3177,16400.0
2009-09-17 14:35:00,45.67,45.72,45.66,45.69,28600.0,43.3272,43.3746,43.3177,43.3462,28600.0
2009-09-17 14:40:00,45.7,45.71,45.69,45.69,24200.0,43.3557,43.3651,43.3462,43.3462,24200.0
2009-09-17 14:45:00,45.7,45.71,45.67,45.7,35100.0,43.3557,43.3651,43.3272,43.3557,35100.0
2009-09-17 14:50:00,45.7,45.71,45.68,45.7,21000.0,43.3557,43.3651,43.3367,43.3557,21000.0
2009-09-17 14:55:00,45.7,45.7,45.65,45.65,22800.0,43.3557,43.3557,43.3082,43.3082,22800.0
2009-09-17 15:00:00,45.66,45.7,45.65,45.69,23500.0,43.3177,43.3557,43.3082,43.3462,23500.0
2009-09-17 15:05:00,45.69,45.7,45.67,45.7,18200.0,43.3462,43.3557,43.3272,43.3557,18200.0
2009-09-17 15:10:00,45.69,45.7,45.68,45.68,17700.0,43.3462,43.3557,43.3367,43.3367,17700.0
2009-09-17 15:15:00,45.68,45.7,45.65,45.68,21000.0,43.3367,43.3557,43.3082,43.3367,21000.0
2009-09-17 15:20:00,45.67,45.74,45.67,45.74,50400.0,43.3272,43.3936,43.3272,43.3936,50400.0
2009-09-17 15:25:00,45.72,45.76,45.7,45.75,59300.0,43.3746,43.4126,43.3557,43.4031,59300.0
2009-09-17 15:30:00,45.76,45.76,45.72,45.72,39000.0,43.4126,43.4126,43.3746,43.3746,39000.0
2009-09-17 15:35:00,45.72,45.76,45.71,45.73,31600.0,43.3746,43.4126,43.3651,43.3841,31600.0
2009-09-17 15:40:00,45.72,45.72,45.63,45.67,60600.0,43.3746,43.3746,43.2892,43.3272,60600.0
2009-09-17 15:45:00,45.68,45.72,45.66,45.71,65600.0,43.3367,43.3746,43.3177,43.3651,65600.0
2009-09-17 15:50:00,45.71,45.75,45.69,45.73,118600.0,43.3651,43.4031,43.3462,43.3841,118600.0
2009-09-17 15:55:00,45.73,45.73,45.63,45.71,226800.0,43.3841,43.3841,43.2892,43.3651,226800.0
2009-09-18 09:30:00,45.78,45.93,45.71,45.75,539100.0,43.4315,43.5739,43.3651,43.4031,539100.0
2009-09-18 09:35:00,45.74,45.76,45.66,45.73,36500.0,43.3936,43.4126,43.3177,43.3841,36500.0
2009-09-18 09:40:00,45.72,45.75,45.63,45.68,48100.0,43.3746,43.4031,43.2892,43.3367,48100.0
2009-09-18 09:45:00,45.7,45.74,45.61,45.64,33100.0,43.3557,43.3936,43.2703,43.2987,33100.0
2009-09-18 09:50:00,45.63,45.7,45.62,45.7,11200.0,43.2892,43.3557,43.2798,43.3557,11200.0
2009-09-18 09:55:00,45.68,45.7,45.62,45.65,18100.0,43.3367,43.3557,43.2798,43.3082,18100.0
2009-09-18 10:00:00,45.65,45.7,45.64,45.69,23400.0,43.3082,43.3557,43.2987,43.3462,23400.0
2009-09-18 10:05:00,45.7,45.7,45.56,45.59,20500.0,43.3557,43.3557,43.2228,43.2513,20500.0
2009-09-18 10:10:00,45.58,45.6,45.54,45.54,11500.0,43.2418,43.2608,43.2039,43.2039,11500.0
2009-09-18 10:15:00,45.53,45.55,45.37,45.4,52900.0,43.1944,43.2133,43.0426,43.071,52900.0
2009-09-18 10:20:00,45.4,45.4,45.34,45.35,61800.0,43.071,43.071,43.0141,43.0236,61800.0
2009-09-18 10:25:00,45.34,45.35,45.25,45.28,60500.0,43.0141,43.0236,42.9287,42.9572,60500.0
2009-09-18 10:30:00,45.26,45.31,45.2,45.3,215300.0,42.9382,42.9857,42.8813,42.9762,215300.0
2009-09-18 10:35:00,45.31,45.38,45.28,45.35,34100.0,42.9857,43.0521,42.9572,43.0236,34100.0
2009-09-18 10:40:00,45.35,45.38,45.32,45.38,18700.0,43.0236,43.0521,42.9951,43.0521,18700.0
2009-09-18 10:45:00,45.38,45.51,45.38,45.46,81400.0,43.0521,43.1754,43.0521,43.128,81400.0
2009-09-18 10:50:00,45.46,45.48,45.42,45.48,16100.0,43.128,43.1469,43.09,43.1469,16100.0
2009-09-18 10:55:00,45.47,45.47,45.32,45.33,30900.0,43.1375,43.1375,42.9951,43.0046,30900.0
2009-09-18 11:00:00,45.33,45.34,45.28,45.3,48500.0,43.0046,43.0141,42.9572,42.9762,48500.0
2009-09-18 11:05:00,45.3,45.32,45.26,45.27,39900.0,42.9762,42.9951,42.9382,42.9477,39900.0
2009-09-18 11:10:00,45.26,45.31,45.26,45.28,48600.0,42.9382,42.9857,42.9382,42.9572,48600.0
2009-09-18 11:15:00,45.28,45.28,45.1,45.12,93500.0,42.9572,42.9572,42.7864,42.8054,93500.0
2009-09-18 11:20:00,45.12,45.14,45.07,45.11,56400.0,42.8054,42.8244,42.758,42.7959,56400.0
2009-09-18 11:25:00,45.12,45.14,45.1,45.1,65200.0,42.8054,42.8244,42.7864,42.7864,65200.0
2009-09-18 11:30:00,45.1,45.14,45.1,45.1,53100.0,42.7864,42.8244,42.7864,42.7864,53100.0
2009-09-18 11:35:00,45.1,45.11,45.05,45.05,31400.0,42.7864,42.7959,42.739,42.739,31400.0
2009-09-18 11:40:00,45.05,45.08,45.05,45.08,51400.0,42.739,42.7675,42.739,42.7675,51400.0
2009-09-18 11:45:00,45.07,45.08,45.05,45.07,53900.0,42.758,42.7675,42.739,42.758,53900.0
2009-09-18 11:50:00,45.07,45.07,45.01,45.01,71400.0,42.758,42.758,42.701,42.701,71400.0
2009-09-18 11:55:00,45.02,45.04,44.91,44.94,67600.0,42.7105,42.7295,42.6062,42.6346,67600.0
2009-09-18 12:00:00,44.95,44.97,44.91,44.96,67600.0,42.6441,42.6631,42.6062,42.6536,67600.0
2009-09-18 12:05:00,44.95,45.02,44.95,44.95,34700.0,42.6441,42.7105,42.6441,42.6441,34700.0
2009-09-18 12:10:00,44.95,45.04,44.94,45.03,43000.0,42.6441,42.7295,42.6346,42.72,43000.0
2009-09-18 12:15:00,45.03,45.05,44.96,45.0,48200.0,42.72,42.739,42.6536,42.6916,48200.0
2009-09-18 12:20:00,44.99,45.06,44.98,45.02,165200.0,42.6821,42.7485,42.6726,42.7105,165200.0
2009-09-18 12:25:00,45.01,45.04,44.99,45.02,90800.0,42.701,42.7295,42.6821,42.7105,90800.0
2009-09-18 12:30:00,45.02,45.03,44.98,44.99,62700.0,42.7105,42.72,42.6726,42.6821,62700.0
2009-09-18 12:35:00,45.0,45.0,44.98,44.98,20500.0,42.6916,42.6916,42.6726,42.6726,20500.0
2009-09-18 12:40:00,44.99,45.0,44.94,44.97,89000.0,42.6821,42.6916,42.6346,42.6631,89000.0
2009-09-18 12:45:00,44.98,45.06,44.97,45.05,52600.0,42.6726,42.7485,42.6631,42.739,52600.0
2009-09-18 12:50:00,45.03,45.13,45.03,45.11,36700.0,42.72,42.8149,42.72,42.7959,36700.0
2009-09-18 12:55:00,45.11,45.22,45.1,45.15,44400.0,42.7959,42.9003,42.7864,42.8339,44400.0
2009-09-18 13:00:00,45.15,45.18,45.13,45.16,49200.0,42.8339,42.8623,42.8149,42.8434,49200.0
2009-09-18 13:05:00,45.16,45.19,45.15,45.17,42600.0,42.8434,42.8718,42.8339,42.8528,42600.0
2009-09-18 13:10:00,45.16,45.17,45.13,45.14,24500.0,42.8434,42.8528,42.8149,42.8244,24500.0
2009-09-18 13:15:00,45.14,45.15,45.08,45.09,29300.0,42.8244,42.8339,42.7675,42.7769,29300.0
2009-09-18 13:20:00,45.08,45.12,45.08,45.08,28300.0,42.7675,42.8054,42.7675,42.7675,28300.0
2009-09-18 13:25:00,45.08,45.12,45.08,45.1,162800.0,42.7675,42.8054,42.7675,42.7864,162800.0
2009-09-18 13:30:00,45.1,45.18,45.08,45.17,317700.0,42.7864,42.8623,42.7675,42.8528,317700.0
2009-09-18 13:35:00,45.18,45.19,45.08,45.1,35200.0,42.8623,42.8718,42.7675,42.7864,35200.0
2009-09-18 13:40:00,45.1,45.11,45.05,45.08,42000.0,42.7864,42.7959,42.739,42.7675,42000.0
2009-09-18 13:45:00,45.08,45.09,45.0,45.04,102800.0,42.7675,42.7769,42.6916,42.7295,102800.0
2009-09-18 13:50:00,45.03,45.04,44.98,44.98,188400.0,42.72,42.7295,42.6726,42.6726,188400.0
2009-09-18 13:55:00,45.0,45.06,44.98,45.0,63600.0,42.6916,42.7485,42.6726,42.6916,63600.0
2009-09-18 14:00:00,44.99,45.06,44.99,45.01,159900.0,42.6821,42.7485,42.6821,42.701,159900.0
2009-09-18 14:05:00,45.01,45.01,44.98,45.0,42200.0,42.701,42.701,42.6726,42.6916,42200.0
2009-09-18 14:10:00,45.0,45.01,44.98,44.99,16200.0,42.6916,42.701,42.6726,42.6821,16200.0
2009-09-18 14:15:00,45.0,45.09,45.0,45.08,37800.0,42.6916,42.7769,42.6916,42.7675,37800.0
2009-09-18 14:20:00,45.08,45.1,45.02,45.03,41900.0,42.7675,42.7864,42.7105,42.72,41900.0
2009-09-18 14:25:00,45.04,45.05,44.98,45.0,30200.0,42.7295,42.739,42.6726,42.6916,30200.0
2009-09-18 14:30:00,45.0,45.01,44.97,45.0,19900.0,42.6916,42.701,42.6631,42.6916,19900.0
2009-09-18 14:35:00,45.0,45.01,44.98,45.0,31000.0,42.6916,42.701,42.6726,42.6916,31000.0
2009-09-18 14:40:00,45.0,45.0,44.98,45.0,29100.0,42.6916,42.6916,42.6726,42.6916,29100.0
2009-09-18 14:45:00,44.99,45.01,44.97,45.01,55600.0,42.6821,42.701,42.6631,42.701,55600.0
2009-09-18 14:50:00,45.0,45.02,44.99,45.0,107100.0,42.6916,42.7105,42.6821,42.6916,107100.0
2009-09-18 14:55:00,45.0,45.01,44.98,44.98,40400.0,42.6916,42.701,42.6726,42.6726,40400.0
2009-09-18 15:00:00,44.99,45.02,44.98,45.0,74800.0,42.6821,42.7105,42.6726,42.6916,74800.0
2009-09-18 15:05:00,44.99,45.0,44.93,44.93,69600.0,42.6821,42.6916,42.6252,42.6252,69600.0
2009-09-18 15:10:00,44.93,45.0,44.93,44.96,76200.0,42.6252,42.6916,42.6252,42.6536,76200.0
2009-09-18 15:15:00,44.95,44.99,44.95,44.98,41700.0,42.6441,42.6821,42.6441,42.6726,41700.0
2009-09-18 15:20:00,44.97,44.99,44.97,44.99,43000.0,42.6631,42.6821,42.6631,42.6821,43000.0
2009-09-18 15:25:00,44.98,45.02,44.97,45.0,159300.0,42.6726,42.7105,42.6631,42.6916,159300.0
2009-09-18 15:30:00,45.0,45.04,44.98,45.01,99200.0,42.6916,42.7295,42.6726,42.701,99200.0
2009-09-18 15:35:00,45.01,45.01,44.95,44.96,54000.0,42.701,42.701,42.6441,42.6536,54000.0
2009-09-18 15:40:00,44.96,45.0,44.88,45.0,94500.0,42.6536,42.6916,42.5777,42.6916,94500.0
2009-09-18 15:45:00,45.0,45.02,44.99,45.0,130300.0,42.6916,42.7105,42.6821,42.6916,130300.0
2009-09-18 15:50:00,44.99,45.0,44.92,44.94,203600.0,42.6821,42.6916,42.6157,42.6346,203600.0
2009-09-18 15:55:00,44.94,44.96,44.77,44.78,587500.0,42.6346,42.6536,42.4734,42.4828,587500.0
2009-09-21 09:30:00,44.65,45.07,44.58,44.65,105700.0,42.3595,42.758,42.2931,42.3595,105700.0
2009-09-21 09:35:00,44.68,44.83,44.62,44.68,88200.0,42.388,42.5303,42.3311,42.388,88200.0
2009-09-21 09:40:00,44.68,44.78,44.65,44.69,118700.0,42.388,42.4828,42.3595,42.3975,118700.0
2009-09-21 09:45:00,44.71,45.0,44.7,44.95,163100.0,42.4164,42.6916,42.407,42.6441,163100.0
2009-09-21 09:50:00,44.95,45.09,44.94,45.09,121800.0,42.6441,42.7769,42.6346,42.7769,121800.0
2009-09-21 09:55:00,45.05,45.09,44.97,44.99,241900.0,42.739,42.7769,42.6631,42.6821,241900.0
2009-09-21 10:00:00,44.99,45.13,44.96,45.06,122800.0,42.6821,42.8149,42.6536,42.7485,122800.0
2009-09-21 10:05:00,45.05,45.12,44.95,45.02,101200.0,42.739,42.8054,42.6441,42.7105,101200.0
2009-09-21 10:10:00,45.02,45.19,44.97,45.19,184400.0,42.7105,42.8718,42.6631,42.8718,184400.0
2009-09-21 10:15:00,45.19,45.32,45.16,45.19,166100.0,42.8718,42.9951,42.8434,42.8718,166100.0
2009-09-21 10:20:00,45.2,45.29,45.13,45.17,101400.0,42.8813,42.9667,42.8149,42.8528,101400.0
2009-09-21 10:25:00,45.19,45.34,45.17,45.27,46200.0,42.8718,43.0141,42.8528,42.9477,46200.0
2009-09-21 10:30:00,45.26,45.26,45.17,45.2,29900.0,42.9382,42.9382,42.8528,42.8813,29900.0
2009-09-21 10:35:00,45.19,45.19,45.05,45.12,71900.0,42.8718,42.8718,42.739,42.8054,71900.0
2009-09-21 10:40:00,45.11,45.13,45.05,45.06,21400.0,42.7959,42.8149,42.739,42.7485,21400.0
2009-09-21 10:45:00,45.06,45.15,45.06,45.13,108200.0,42.7485,42.8339,42.7485,42.8149,108200.0
2009-09-21 10:50:00,45.15,45.19,45.07,45.1,65400.0,42.8339,42.8718,42.758,42.7864,65400.0
2009-09-21 10:55:00,45.11,45.2,45.1,45.17,129000.0,42.7959,42.8813,42.7864,42.8528,129000.0
2009-09-21 11:00:00,45.16,45.25,45.11,45.21,51900.0,42.8434,42.9287,42.7959,42.8908,51900.0
2009-09-21 11:05:00,45.2,45.25,45.19,45.24,61700.0,42.8813,42.9287,42.8718,42.9192,61700.0
2009-09-21 11:10:00,45.24,45.25,45.19,45.2,30300.0,42.9192,42.9287,42.8718,42.8813,30300.0
2009-09-21 11:15:00,45.19,45.22,45.19,45.19,74300.0,42.8718,42.9003,42.8718,42.8718,74300.0
2009-09-21 11:20:00,45.19,45.2,45.15,45.17,54400.0,42.8718,42.8813,42.8339,42.8528,54400.0
2009-09-21 11:25:00,45.18,45.32,45.17,45.28,97200.0,42.8623,42.9951,42.8528,42.9572,97200.0
2009-09-21 11:30:00,45.27,45.38,45.27,45.35,105800.0,42.9477,43.0521,42.9477,43.0236,105800.0
2009-09-21 11:35:00,45.35,45.47,45.35,45.4,77900.0,43.0236,43.1375,43.0236,43.071,77900.0
2009-09-21 11:40:00,45.4,45.45,45.39,45.41,99700.0,43.071,43.1185,43.0616,43.0805,99700.0
2009-09-21 11:45:00,45.41,45.58,45.41,45.57,114800.0,43.0805,43.2418,43.0805,43.2323,114800.0
2009-09-21 11:50:00,45.57,45.65,45.57,45.6,101600.0,43.2323,43.3082,43.2323,43.2608,101600.0
2009-09-21 11:55:00,45.61,45.61,45.58,45.58,74000.0,43.2703,43.2703,43.2418,43.2418,74000.0
2009-09-21 12:00:00,45.59,45.63,45.53,45.6,60100.0,43.2513,43.2892,43.1944,43.2608,60100.0
2009-09-21 12:05:00,45.6,45.7,45.6,45.7,44900.0,43.2608,43.3557,43.2608,43.3557,44900.0
2009-09-21 12:10:00,45.69,45.75,45.68,45.7,88500.0,43.3462,43.4031,43.3367,43.3557,88500.0
2009-09-21 12:15:00,45.69,45.69,45.63,45.65,50900.0,43.3462,43.3462,43.2892,43.3082,50900.0
2009-09-21 12:20:00,45.65,45.66,45.59,45.59,42100.0,43.3082,43.3177,43.2513,43.2513,42100.0
2009-09-21 12:25:00,45.59,45.63,45.49,45.51,74000.0,43.2513,43.2892,43.1564,43.1754,74000.0
2009-09-21 12:30:00,45.5,45.6,45.5,45.58,31200.0,43.1659,43.2608,43.1659,43.2418,31200.0
2009-09-21 12:35:00,45.58,45.69,45.58,45.68,93800.0,43.2418,43.3462,43.2418,43.3367,93800.0
2009-09-21 12:40:00,45.68,45.72,45.64,45.64,89800.0,43.3367,43.3746,43.2987,43.2987,89800.0
2009-09-21 12:45:00,45.65,45.68,45.63,45.65,26000.0,43.3082,43.3367,43.2892,43.3082,26000.0
2009-09-21 12:50:00,45.65,45.7,45.65,45.69,31200.0,43.3082,43.3557,43.3082,43.3462,31200.0
2009-09-21 12:55:00,45.69,45.7,45.63,45.69,32600.0,43.3462,43.3557,43.2892,43.3462,32600.0
2009-09-21 13:00:00,45.7,45.79,45.69,45.75,74500.0,43.3557,43.441,43.3462,43.4031,74500.0
2009-09-21 13:05:00,45.76,45.8,45.75,45.79,44000.0,43.4126,43.4505,43.4031,43.441,44000.0
2009-09-21 13:10:00,45.79,45.84,45.79,45.83,32600.0,43.441,43.4885,43.441,43.479,32600.0
2009-09-21 13:15:00,45.84,45.87,45.83,45.87,23700.0,43.4885,43.5169,43.479,43.5169,23700.0
2009-09-21 13:20:00,45.86,45.9,45.86,45.88,24200.0,43.5074,43.5454,43.5074,43.5264,24200.0
2009-09-21 13:25:00,45.88,45.93,45.88,45.93,55900.0,43.5264,43.5739,43.5264,43.5739,55900.0
2009-09-21 13:30:00,45.93,45.93,45.88,45.91,41800.0,43.5739,43.5739,43.5264,43.5549,41800.0
2009-09-21 13:35:00,45.92,45.95,45.89,45.9,55100.0,43.5644,43.5928,43.5359,43.5454,55100.0
2009-09-21 13:40:00,45.9,45.92,45.89,45.89,21000.0,43.5454,43.5644,43.5359,43.5359,21000.0
2009-09-21 13:45:00,45.89,45.95,45.89,45.92,41100.0,43.5359,43.5928,43.5359,43.5644,41100.0
2009-09-21 13:50:00,45.93,45.99,45.92,45.94,70600.0,43.5739,43.6308,43.5644,43.5833,70600.0
2009-09-21 13:55:00,45.94,46.0,45.93,45.94,42400.0,43.5833,43.6403,43.5739,43.5833,42400.0
2009-09-21 14:00:00,45.95,45.97,45.92,45.94,38200.0,43.5928,43.6118,43.5644,43.5833,38200.0
2009-09-21 14:05:00,45.93,45.96,45.92,45.96,36600.0,43.5739,43.6023,43.5644,43.6023,36600.0
2009-09-21 14:10:00,45.95,46.03,45.93,45.97,135200.0,43.5928,43.6687,43.5739,43.6118,135200.0
2009-09-21 14:15:00,45.96,45.98,45.87,45.87,80900.0,43.6023,43.6213,43.5169,43.5169,80900.0
2009-09-21 14:20:00,45.88,45.95,45.87,45.9,77600.0,43.5264,43.5928,43.5169,43.5454,77600.0
2009-09-21 14:25:00,45.9,45.92,45.87,45.87,39900.0,43.5454,43.5644,43.5169,43.5169,39900.0
2009-09-21 14:30:00,45.88,45.88,45.79,45.84,41400.0,43.5264,43.5264,43.441,43.4885,41400.0
2009-09-21 14:35:00,45.85,45.87,45.82,45.86,39600.0,43.498,43.5169,43.4695,43.5074,39600.0
2009-09-21 14:40:00,45.86,45.87,45.81,45.87,30400.0,43.5074,43.5169,43.46,43.5169,30400.0
2009-09-21 14:45:00,45.87,45.92,45.87,45.91,48800.0,43.5169,43.5644,43.5169,43.5549,48800.0
2009-09-21 14:50:00,45.91,45.94,45.9,45.92,29800.0,43.5549,43.5833,43.5454,43.5644,29800.0
2009-09-21 14:55:00,45.92,45.96,45.92,45.96,38900.0,43.5644,43.6023,43.5644,43.6023,38900.0
2009-09-21 15:00:00,45.96,45.98,45.95,45.95,55200.0,43.6023,43.6213,43.5928,43.5928,55200.0
2009-09-21 15:05:00,45.96,46.02,45.96,46.01,52300.0,43.6023,43.6592,43.6023,43.6497,52300.0
2009-09-21 15:10:00,46.01,46.06,45.97,46.01,56900.0,43.6497,43.6972,43.6118,43.6497,56900.0
2009-09-21 15:15:00,46.0,46.06,45.98,46.04,68300.0,43.6403,43.6972,43.6213,43.6782,68300.0
2009-09-21 15:20:00,46.05,46.05,45.99,46.0,38600.0,43.6877,43.6877,43.6308,43.6403,38600.0
2009-09-21 15:25:00,45.99,46.03,45.99,46.02,40800.0,43.6308,43.6687,43.6308,43.6592,40800.0
2009-09-21 15:30:00,46.02,46.04,45.94,45.94,87000.0,43.6592,43.6782,43.5833,43.5833,87000.0
2009-09-21 15:35:00,45.94,45.97,45.93,45.96,56600.0,43.5833,43.6118,43.5739,43.6023,56600.0
2009-09-21 15:40:00,45.95,45.98,45.95,45.97,42300.0,43.5928,43.6213,43.5928,43.6118,42300.0
2009-09-21 15:45:00,45.97,45.98,45.89,45.9,69100.0,43.6118,43.6213,43.5359,43.5454,69100.0
2009-09-21 15:50:00,45.89,45.91,45.84,45.85,98900.0,43.5359,43.5549,43.4885,43.498,98900.0
2009-09-21 15:55:00,45.84,45.91,45.84,45.89,172100.0,43.4885,43.5549,43.4885,43.5359,172100.0
2009-09-22 09:30:00,46.06,46.27,45.93,46.23,49900.0,43.6972,43.8964,43.5739,43.8585,49900.0
2009-09-22 09:35:00,46.2,46.34,46.02,46.15,121300.0,43.83,43.9628,43.6592,43.7826,121300.0
2009-09-22 09:40:00,46.13,46.18,45.97,46.05,67700.0,43.7636,43.811,43.6118,43.6877,67700.0
2009-09-22 09:45:00,46.04,46.19,46.0,46.03,124100.0,43.6782,43.8205,43.6403,43.6687,124100.0
2009-09-22 09:50:00,46.05,46.14,45.99,46.05,113900.0,43.6877,43.7731,43.6308,43.6877,113900.0
2009-09-22 09:55:00,46.05,46.16,46.04,46.13,52100.0,43.6877,43.7921,43.6782,43.7636,52100.0
2009-09-22 10:00:00,46.13,46.14,45.98,46.01,48900.0,43.7636,43.7731,43.6213,43.6497,48900.0
2009-09-22 10:05:00,46.0,46.03,45.99,46.02,49300.0,43.6403,43.6687,43.6308,43.6592,49300.0
2009-09-22 10:10:00,46.01,46.05,45.98,46.02,31800.0,43.6497,43.6877,43.6213,43.6592,31800.0
2009-09-22 10:15:00,46.03,46.05,46.02,46.04,32300.0,43.6687,43.6877,43.6592,43.6782,32300.0
2009-09-22 10:20:00,46.04,46.11,46.01,46.09,26700.0,43.6782,43.7446,43.6497,43.7256,26700.0
2009-09-22 10:25:00,46.1,46.17,46.09,46.15,33700.0,43.7351,43.8015,43.7256,43.7826,33700.0
2009-09-22 10:30:00,46.14,46.19,46.0,46.03,36700.0,43.7731,43.8205,43.6403,43.6687,36700.0
2009-09-22 10:35:00,46.03,46.05,45.96,46.02,29000.0,43.6687,43.6877,43.6023,43.6592,29000.0
2009-09-22 10:40:00,46.01,46.07,46.0,46.07,13900.0,43.6497,43.7067,43.6403,43.7067,13900.0
2009-09-22 10:45:00,46.07,46.1,46.03,46.06,23100.0,43.7067,43.7351,43.6687,43.6972,23100.0
2009-09-22 10:50:00,46.06,46.09,46.05,46.08,12900.0,43.6972,43.7256,43.6877,43.7162,12900.0
2009-09-22 10:55:00,46.08,46.13,46.07,46.07,17000.0,43.7162,43.7636,43.7067,43.7067,17000.0
2009-09-22 11:00:00,46.07,46.1,46.03,46.09,15200.0,43.7067,43.7351,43.6687,43.7256,15200.0
2009-09-22 11:05:00,46.1,46.16,46.1,46.16,20300.0,43.7351,43.7921,43.7351,43.7921,20300.0
2009-09-22 11:10:00,46.17,46.19,46.17,46.17,13100.0,43.8015,43.8205,43.8015,43.8015,13100.0
2009-09-22 11:15:00,46.17,46.18,46.11,46.17,37300.0,43.8015,43.811,43.7446,43.8015,37300.0
2009-09-22 11:20:00,46.18,46.2,46.1,46.1,32100.0,43.811,43.83,43.7351,43.7351,32100.0
2009-09-22 11:25:00,46.11,46.11,46.07,46.1,17400.0,43.7446,43.7446,43.7067,43.7351,17400.0
2009-09-22 11:30:00,46.1,46.13,46.08,46.1,18700.0,43.7351,43.7636,43.7162,43.7351,18700.0
2009-09-22 11:35:00,46.09,46.11,46.02,46.06,16600.0,43.7256,43.7446,43.6592,43.6972,16600.0
2009-09-22 11:40:00,46.06,46.08,46.04,46.04,18200.0,43.6972,43.7162,43.6782,43.6782,18200.0
2009-09-22 11:45:00,46.05,46.11,46.04,46.11,16600.0,43.6877,43.7446,43.6782,43.7446,16600.0
2009-09-22 11:50:00,46.1,46.16,46.1,46.16,14800.0,43.7351,43.7921,43.7351,43.7921,14800.0
2009-09-22 11:55:00,46.16,46.22,46.14,46.14,30800.0,43.7921,43.849,43.7731,43.7731,30800.0
2009-09-22 12:00:00,46.14,46.24,46.14,46.19,39300.0,43.7731,43.868,43.7731,43.8205,39300.0
2009-09-22 12:05:00,46.19,46.22,46.17,46.18,32200.0,43.8205,43.849,43.8015,43.811,32200.0
2009-09-22 12:10:00,46.17,46.21,46.15,46.19,23800.0,43.8015,43.8395,43.7826,43.8205,23800.0
2009-09-22 12:15:00,46.19,46.2,46.13,46.14,17100.0,43.8205,43.83,43.7636,43.7731,17100.0
2009-09-22 12:20:00,46.13,46.15,46.12,46.14,22500.0,43.7636,43.7826,43.7541,43.7731,22500.0
2009-09-22 12:25:00,46.15,46.16,46.12,46.15,23700.0,43.7826,43.7921,43.7541,43.7826,23700.0
2009-09-22 12:30:00,46.15,46.17,46.15,46.17,20000.0,43.7826,43.8015,43.7826,43.8015,20000.0
2009-09-22 12:35:00,46.16,46.19,46.15,46.19,24800.0,43.7921,43.8205,43.7826,43.8205,24800.0
2009-09-22 12:40:00,46.18,46.21,46.18,46.2,16400.0,43.811,43.8395,43.811,43.83,16400.0
2009-09-22 12:45:00,46.2,46.22,46.2,46.22,12500.0,43.83,43.849,43.83,43.849,12500.0
2009-09-22 12:50:00,46.23,46.29,46.23,46.29,21400.0,43.8585,43.9154,43.8585,43.9154,21400.0
2009-09-22 12:55:00,46.29,46.32,46.29,46.32,22600.0,43.9154,43.9438,43.9154,43.9438,22600.0
2009-09-22 13:00:00,46.31,46.32,46.28,46.29,28700.0,43.9344,43.9438,43.9059,43.9154,28700.0
2009-09-22 13:05:00,46.29,46.31,46.25,46.27,17800.0,43.9154,43.9344,43.8774,43.8964,17800.0
2009-09-22 13:10:00,46.26,46.28,46.16,46.18,27200.0,43.8869,43.9059,43.7921,43.811,27200.0
2009-09-22 13:15:00,46.18,46.19,46.14,46.15,17900.0,43.811,43.8205,43.7731,43.7826,17900.0
2009-09-22 13:20:00,46.14,46.16,46.13,46.15,18700.0,43.7731,43.7921,43.7636,43.7826,18700.0
2009-09-22 13:25:00,46.15,46.21,46.15,46.21,16500.0,43.7826,43.8395,43.7826,43.8395,16500.0
2009-09-22 13:30:00,46.21,46.22,46.19,46.21,15900.0,43.8395,43.849,43.8205,43.8395,15900.0
2009-09-22 13:35:00,46.2,46.21,46.18,46.18,16900.0,43.83,43.8395,43.811,43.811,16900.0
2009-09-22 13:40:00,46.18,46.18,46.14,46.15,13100.0,43.811,43.811,43.7731,43.7826,13100.0
2009-09-22 13:45:00,46.15,46.18,46.15,46.18,10500.0,43.7826,43.811,43.7826,43.811,10500.0
2009-09-22 13:50:00,46.19,46.2,46.17,46.2,16100.0,43.8205,43.83,43.8015,43.83,16100.0
2009-09-22 13:55:00,46.2,46.23,46.19,46.22,16600.0,43.83,43.8585,43.8205,43.849,16600.0
2009-09-22 14:00:00,46.23,46.23,46.22,46.23,8900.0,43.8585,43.8585,43.849,43.8585,8900.0
2009-09-22 14:05:00,46.23,46.24,46.21,46.22,28600.0,43.8585,43.868,43.8395,43.849,28600.0
2009-09-22 14:10:00,46.22,46.23,46.15,46.15,31100.0,43.849,43.8585,43.7826,43.7826,31100.0
2009-09-22 14:15:00,46.15,46.15,46.13,46.15,12100.0,43.7826,43.7826,43.7636,43.7826,12100.0
2009-09-22 14:20:00,46.14,46.16,46.1,46.15,25100.0,43.7731,43.7921,43.7351,43.7826,25100.0
2009-09-22 14:25:00,46.14,46.15,46.09,46.09,19400.0,43.7731,43.7826,43.7256,43.7256,19400.0
2009-09-22 14:30:00,46.1,46.12,46.07,46.09,39400.0,43.7351,43.7541,43.7067,43.7256,39400.0
2009-09-22 14:35:00,46.08,46.08,46.04,46.05,18500.0,43.7162,43.7162,43.6782,43.6877,18500.0
2009-09-22 14:40:00,46.05,46.07,46.04,46.06,40000.0,43.6877,43.7067,43.6782,43.6972,40000.0
2009-09-22 14:45:00,46.05,46.06,46.03,46.03,25900.0,43.6877,43.6972,43.6687,43.6687,25900.0
2009-09-22 14:50:00,46.04,46.09,46.03,46.08,34700.0,43.6782,43.7256,43.6687,43.7162,34700.0
2009-09-22 14:55:00,46.08,46.15,46.08,46.09,36500.0,43.7162,43.7826,43.7162,43.7256,36500.0
2009-09-22 15:00:00,46.09,46.11,46.06,46.1,32700.0,43.7256,43.7446,43.6972,43.7351,32700.0
2009-09-22 15:05:00,46.1,46.16,46.09,46.15,35400.0,43.7351,43.7921,43.7256,43.7826,35400.0
2009-09-22 15:10:00,46.16,46.16,46.09,46.11,25000.0,43.7921,43.7921,43.7256,43.7446,25000.0
2009-09-22 15:15:00,46.11,46.18,46.08,46.15,46600.0,43.7446,43.811,43.7162,43.7826,46600.0
2009-09-22 15:20:00,46.15,46.19,46.14,46.19,39900.0,43.7826,43.8205,43.7731,43.8205,39900.0
2009-09-22 15:25:00,46.2,46.24,46.19,46.24,19700.0,43.83,43.868,43.8205,43.868,19700.0
2009-09-22 15:30:00,46.24,46.24,46.23,46.24,27200.0,43.868,43.868,43.8585,43.868,27200.0
2009-09-22 15:35:00,46.23,46.24,46.12,46.14,59500.0,43.8585,43.868,43.7541,43.7731,59500.0
2009-09-22 15:40:00,46.14,46.15,46.14,46.15,91200.0,43.7731,43.7826,43.7731,43.7826,91200.0
2009-09-22 15:45:00,46.15,46.15,46.09,46.11,98400.0,43.7826,43.7826,43.7256,43.7446,98400.0
2009-09-22 15:50:00,46.11,46.15,46.07,46.09,98900.0,43.7446,43.7826,43.7067,43.7256,98900.0
2009-09-22 15:55:00,46.09,46.11,46.08,46.08,184200.0,43.7256,43.7446,43.7162,43.7162,184200.0
2009-09-23 09:30:00,46.06,46.27,45.81,46.16,32400.0,43.6972,43.8964,43.46,43.7921,32400.0
2009-09-23 09:35:00,46.13,46.16,45.88,46.11,33600.0,43.7636,43.7921,43.5264,43.7446,33600.0
2009-09-23 09:40:00,46.11,46.11,45.93,45.94,19400.0,43.7446,43.7446,43.5739,43.5833,19400.0
2009-09-23 09:45:00,45.93,46.02,45.87,45.96,15500.0,43.5739,43.6592,43.5169,43.6023,15500.0
2009-09-23 09:50:00,45.96,45.99,45.74,45.76,13000.0,43.6023,43.6308,43.3936,43.4126,13000.0
2009-09-23 09:55:00,45.78,45.79,45.66,45.76,18400.0,43.4315,43.441,43.3177,43.4126,18400.0
2009-09-23 10:00:00,45.76,45.8,45.75,45.77,9000.0,43.4126,43.4505,43.4031,43.4221,9000.0
2009-09-23 10:05:00,45.79,45.8,45.73,45.73,10100.0,43.441,43.4505,43.3841,43.3841,10100.0
2009-09-23 10:10:00,45.75,45.75,45.68,45.74,10400.0,43.4031,43.4031,43.3367,43.3936,10400.0
2009-09-23 10:15:00,45.75,45.79,45.67,45.78,17200.0,43.4031,43.441,43.3272,43.4315,17200.0
2009-09-23 10:20:00,45.78,45.83,45.73,45.78,32300.0,43.4315,43.479,43.3841,43.4315,32300.0
2009-09-23 10:25:00,45.77,45.78,45.71,45.76,9400.0,43.4221,43.4315,43.3651,43.4126,9400.0
2009-09-23 10:30:00,45.76,45.86,45.72,45.85,15700.0,43.4126,43.5074,43.3746,43.498,15700.0
2009-09-23 10:35:00,45.85,45.86,45.73,45.73,24200.0,43.498,43.5074,43.3841,43.3841,24200.0
2009-09-23 10:40:00,45.74,45.74,45.66,45.67,10700.0,43.3936,43.3936,43.3177,43.3272,10700.0
2009-09-23 10:45:00,45.68,45.69,45.6,45.65,10100.0,43.3367,43.3462,43.2608,43.3082,10100.0
2009-09-23 10:50:00,45.66,45.77,45.66,45.77,15300.0,43.3177,43.4221,43.3177,43.4221,15300.0
2009-09-23 10:55:00,45.75,45.79,45.75,45.75,44400.0,43.4031,43.441,43.4031,43.4031,44400.0
2009-09-23 11:00:00,45.75,45.78,45.74,45.75,25800.0,43.4031,43.4315,43.3936,43.4031,25800.0
2009-09-23 11:05:00,45.75,45.78,45.75,45.75,25500.0,43.4031,43.4315,43.4031,43.4031,25500.0
2009-09-23 11:10:00,45.76,45.77,45.75,45.75,9400.0,43.4126,43.4221,43.4031,43.4031,9400.0
2009-09-23 11:15:00,45.75,45.77,45.75,45.76,21000.0,43.4031,43.4221,43.4031,43.4126,21000.0
2009-09-23 11:20:00,45.75,45.79,45.75,45.77,28100.0,43.4031,43.441,43.4031,43.4221,28100.0
2009-09-23 11:25:00,45.78,45.78,45.7,45.7,17700.0,43.4315,43.4315,43.3557,43.3557,17700.0
2009-09-23 11:30:00,45.7,45.72,45.7,45.71,7300.0,43.3557,43.3746,43.3557,43.3651,7300.0
2009-09-23 11:35:00,45.7,45.71,45.7,45.7,8900.0,43.3557,43.3651,43.3557,43.3557,8900.0
2009-09-23 11:40:00,45.71,45.71,45.61,45.63,30300.0,43.3651,43.3651,43.2703,43.2892,30300.0
2009-09-23 11:45:00,45.63,45.66,45.63,45.66,9800.0,43.2892,43.3177,43.2892,43.3177,9800.0
2009-09-23 11:50:00,45.65,45.74,45.64,45.74,18000.0,43.3082,43.3936,43.2987,43.3936,18000.0
2009-09-23 11:55:00,45.74,45.75,45.72,45.74,8600.0,43.3936,43.4031,43.3746,43.3936,8600.0
2009-09-23 12:00:00,45.75,45.75,45.74,45.75,10600.0,43.4031,43.4031,43.3936,43.4031,10600.0
2009-09-23 12:05:00,45.75,45.76,45.74,45.76,42900.0,43.4031,43.4126,43.3936,43.4126,42900.0
2009-09-23 12:10:00,45.75,45.75,45.74,45.75,11800.0,43.4031,43.4031,43.3936,43.4031,11800.0
2009-09-23 12:15:00,45.75,45.75,45.73,45.73,16300.0,43.4031,43.4031,43.3841,43.3841,16300.0
2009-09-23 12:20:00,45.73,45.75,45.72,45.75,25800.0,43.3841,43.4031,43.3746,43.4031,25800.0
2009-09-23 12:25:00,45.75,45.75,45.73,45.75,24900.0,43.4031,43.4031,43.3841,43.4031,24900.0
2009-09-23 12:30:00,45.75,45.75,45.71,45.72,21100.0,43.4031,43.4031,43.3651,43.3746,21100.0
2009-09-23 12:35:00,45.72,45.75,45.66,45.74,25800.0,43.3746,43.4031,43.3177,43.3936,25800.0
2009-09-23 12:40:00,45.73,45.74,45.68,45.68,10700.0,43.3841,43.3936,43.3367,43.3367,10700.0
2009-09-23 12:45:00,45.69,45.72,45.69,45.72,5400.0,43.3462,43.3746,43.3462,43.3746,5400.0
2009-09-23 12:50:00,45.71,45.72,45.68,45.69,9700.0,43.3651,43.3746,43.3367,43.3462,9700.0
2009-09-23 12:55:00,45.69,45.69,45.65,45.66,11000.0,43.3462,43.3462,43.3082,43.3177,11000.0
2009-09-23 13:00:00,45.67,45.71,45.63,45.7,11300.0,43.3272,43.3651,43.2892,43.3557,11300.0
2009-09-23 13:05:00,45.7,45.73,45.69,45.73,14700.0,43.3557,43.3841,43.3462,43.3841,14700.0
2009-09-23 13:10:00,45.73,45.73,45.72,45.73,4000.0,43.3841,43.3841,43.3746,43.3841,4000.0
2009-09-23 13:15:00,45.72,45.75,45.72,45.74,21300.0,43.3746,43.4031,43.3746,43.3936,21300.0
2009-09-23 13:20:00,45.75,45.75,45.68,45.68,14800.0,43.4031,43.4031,43.3367,43.3367,14800.0
2009-09-23 13:25:00,45.68,45.69,45.64,45.66,9200.0,43.3367,43.3462,43.2987,43.3177,9200.0
2009-09-23 13:30:00,45.66,45.67,45.64,45.64,15700.0,43.3177,43.3272,43.2987,43.2987,15700.0
2009-09-23 13:35:00,45.65,45.66,45.63,45.63,13700.0,43.3082,43.3177,43.2892,43.2892,13700.0
2009-09-23 13:40:00,45.64,45.64,45.61,45.62,21700.0,43.2987,43.2987,43.2703,43.2798,21700.0
2009-09-23 13:45:00,45.61,45.63,45.61,45.61,20400.0,43.2703,43.2892,43.2703,43.2703,20400.0
2009-09-23 13:50:00,45.62,45.62,45.61,45.61,33400.0,43.2798,43.2798,43.2703,43.2703,33400.0
2009-09-23 13:55:00,45.6,45.65,45.6,45.65,90200.0,43.2608,43.3082,43.2608,43.3082,90200.0
2009-09-23 14:00:00,45.64,45.71,45.63,45.71,19400.0,43.2987,43.3651,43.2892,43.3651,19400.0
2009-09-23 14:05:00,45.7,45.73,45.7,45.72,15600.0,43.3557,43.3841,43.3557,43.3746,15600.0
2009-09-23 14:10:00,45.72,45.73,45.62,45.71,81700.0,43.3746,43.3841,43.2798,43.3651,81700.0
2009-09-23 14:15:00,45.71,45.9,45.68,45.79,81400.0,43.3651,43.5454,43.3367,43.441,81400.0
2009-09-23 14:20:00,45.79,45.95,45.76,45.87,50700.0,43.441,43.5928,43.4126,43.5169,50700.0
2009-09-23 14:25:00,45.85,45.9,45.81,45.9,14100.0,43.498,43.5454,43.46,43.5454,14100.0
2009-09-23 14:30:00,45.89,45.98,45.83,45.96,26600.0,43.5359,43.6213,43.479,43.6023,26600.0
2009-09-23 14:35:00,45.94,45.98,45.83,45.86,39100.0,43.5833,43.6213,43.479,43.5074,39100.0
2009-09-23 14:40:00,45.87,45.9,45.73,45.78,30400.0,43.5169,43.5454,43.3841,43.4315,30400.0
2009-09-23 14:45:00,45.78,45.82,45.73,45.81,33300.0,43.4315,43.4695,43.3841,43.46,33300.0
2009-09-23 14:50:00,45.81,45.85,45.77,45.82,18100.0,43.46,43.498,43.4221,43.4695,18100.0
2009-09-23 14:55:00,45.82,45.83,45.65,45.68,25700.0,43.4695,43.479,43.3082,43.3367,25700.0
2009-09-23 15:00:00,45.68,45.76,45.68,45.75,15000.0,43.3367,43.4126,43.3367,43.4031,15000.0
2009-09-23 15:05:00,45.75,45.76,45.72,45.75,39800.0,43.4031,43.4126,43.3746,43.4031,39800.0
2009-09-23 15:10:00,45.75,45.75,45.66,45.67,39900.0,43.4031,43.4031,43.3177,43.3272,39900.0
2009-09-23 15:15:00,45.67,45.69,45.61,45.67,17100.0,43.3272,43.3462,43.2703,43.3272,17100.0
2009-09-23 15:20:00,45.67,45.68,45.57,45.6,24600.0,43.3272,43.3367,43.2323,43.2608,24600.0
2009-09-23 15:25:00,45.61,45.66,45.52,45.56,30500.0,43.2703,43.3177,43.1849,43.2228,30500.0
2009-09-23 15:30:00,45.56,45.56,45.44,45.5,39000.0,43.2228,43.2228,43.109,43.1659,39000.0
2009-09-23 15:35:00,45.51,45.62,45.51,45.55,37200.0,43.1754,43.2798,43.1754,43.2133,37200.0
2009-09-23 15:40:00,45.54,45.59,45.53,45.55,33100.0,43.2039,43.2513,43.1944,43.2133,33100.0
2009-09-23 15:45:00,45.54,45.54,45.44,45.49,58900.0,43.2039,43.2039,43.109,43.1564,58900.0
2009-09-23 15:50:00,45.49,45.5,45.29,45.42,108900.0,43.1564,43.1659,42.9667,43.09,108900.0
2009-09-23 15:55:00,45.41,45.44,45.28,45.3,170400.0,43.0805,43.109,42.9572,42.9762,170400.0
2009-09-24 09:30:00,45.35,45.64,45.16,45.47,83100.0,43.0236,43.2987,42.8434,43.1375,83100.0
2009-09-24 09:35:00,45.47,45.53,45.4,45.42,41900.0,43.1375,43.1944,43.071,43.09,41900.0
2009-09-24 09:40:00,45.42,45.46,45.41,45.42,32800.0,43.09,43.128,43.0805,43.09,32800.0
2009-09-24 09:45:00,45.41,45.44,45.34,45.44,24400.0,43.0805,43.109,43.0141,43.109,24400.0
2009-09-24 09:50:00,45.45,45.5,45.28,45.41,89000.0,43.1185,43.1659,42.9572,43.0805,89000.0
2009-09-24 09:55:00,45.42,45.45,45.33,45.41,13600.0,43.09,43.1185,43.0046,43.0805,13600.0
2009-09-24 10:00:00,45.41,45.42,45.12,45.23,28500.0,43.0805,43.09,42.8054,42.9098,28500.0
2009-09-24 10:05:00,45.24,45.24,45.13,45.18,19600.0,42.9192,42.9192,42.8149,42.8623,19600.0
2009-09-24 10:10:00,45.18,45.22,45.09,45.11,20800.0,42.8623,42.9003,42.7769,42.7959,20800.0
2009-09-24 10:15:00,45.11,45.11,44.99,44.99,54200.0,42.7959,42.7959,42.6821,42.6821,54200.0
2009-09-24 10:20:00,45.0,45.01,44.97,45.01,34800.0,42.6916,42.701,42.6631,42.701,34800.0
2009-09-24 10:25:00,45.0,45.0,44.9,44.93,12000.0,42.6916,42.6916,42.5967,42.6252,12000.0
2009-09-24 10:30:00,44.93,44.94,44.8,44.89,27500.0,42.6252,42.6346,42.5018,42.5872,27500.0
2009-09-24 10:35:00,44.89,44.89,44.75,44.76,14700.0,42.5872,42.5872,42.4544,42.4639,14700.0
2009-09-24 10:40:00,44.74,44.78,44.7,44.73,14800.0,42.4449,42.4828,42.407,42.4354,14800.0
2009-09-24 10:45:00,44.73,44.77,44.71,44.76,13900.0,42.4354,42.4734,42.4164,42.4639,13900.0
2009-09-24 10:50:00,44.76,44.9,44.76,44.9,23200.0,42.4639,42.5967,42.4639,42.5967,23200.0
2009-09-24 10:55:00,44.9,44.91,44.79,44.8,42900.0,42.5967,42.6062,42.4923,42.5018,42900.0
2009-09-24 11:00:00,44.8,44.83,44.79,44.83,16400.0,42.5018,42.5303,42.4923,42.5303,16400.0
2009-09-24 11:05:00,44.83,44.87,44.8,44.87,15000.0,42.5303,42.5682,42.5018,42.5682,15000.0
2009-09-24 11:10:00,44.87,44.92,44.87,44.88,24600.0,42.5682,42.6157,42.5682,42.5777,24600.0
2009-09-24 11:15:00,44.88,44.9,44.86,44.9,14200.0,42.5777,42.5967,42.5587,42.5967,14200.0
2009-09-24 11:20:00,44.89,44.92,44.89,44.9,15500.0,42.5872,42.6157,42.5872,42.5967,15500.0
2009-09-24 11:25:00,44.9,44.96,44.9,44.95,23700.0,42.5967,42.6536,42.5967,42.6441,23700.0
2009-09-24 11:30:00,44.94,44.96,44.94,44.94,44900.0,42.6346,42.6536,42.6346,42.6346,44900.0
2009-09-24 11:35:00,44.94,44.95,44.88,44.9,15000.0,42.6346,42.6441,42.5777,42.5967,15000.0
2009-09-24 11:40:00,44.9,44.91,44.84,44.9,10600.0,42.5967,42.6062,42.5398,42.5967,10600.0
2009-09-24 11:45:00,44.91,44.93,44.89,44.9,24200.0,42.6062,42.6252,42.5872,42.5967,24200.0
2009-09-24 11:50:00,44.89,44.9,44.85,44.88,17000.0,42.5872,42.5967,42.5493,42.5777,17000.0
2009-09-24 11:55:00,44.88,44.95,44.88,44.94,12700.0,42.5777,42.6441,42.5777,42.6346,12700.0
2009-09-24 12:00:00,44.94,44.96,44.91,44.95,16300.0,42.6346,42.6536,42.6062,42.6441,16300.0
2009-09-24 12:05:00,44.95,44.97,44.9,44.91,34600.0,42.6441,42.6631,42.5967,42.6062,34600.0
2009-09-24 12:10:00,44.91,44.95,44.91,44.95,10000.0,42.6062,42.6441,42.6062,42.6441,10000.0
2009-09-24 12:15:00,44.95,44.95,44.91,44.92,12100.0,42.6441,42.6441,42.6062,42.6157,12100.0
2009-09-24 12:20:00,44.92,44.92,44.84,44.88,19400.0,42.6157,42.6157,42.5398,42.5777,19400.0
2009-09-24 12:25:00,44.87,44.88,44.81,44.83,19900.0,42.5682,42.5777,42.5113,42.5303,19900.0
2009-09-24 12:30:00,44.83,44.85,44.81,44.83,24200.0,42.5303,42.5493,42.5113,42.5303,24200.0
2009-09-24 12:35:00,44.83,44.86,44.77,44.85,77500.0,42.5303,42.5587,42.4734,42.5493,77500.0
2009-09-24 12:40:00,44.86,44.92,44.86,44.9,30300.0,42.5587,42.6157,42.5587,42.5967,30300.0
2009-09-24 12:45:00,44.9,44.96,44.89,44.94,122600.0,42.5967,42.6536,42.5872,42.6346,122600.0
2009-09-24 12:50:00,44.94,45.0,44.93,44.99,121100.0,42.6346,42.6916,42.6252,42.6821,121100.0
2009-09-24 12:55:00,45.0,45.0,44.84,44.88,34400.0,42.6916,42.6916,42.5398,42.5777,34400.0
2009-09-24 13:00:00,44.88,44.95,44.88,44.9,17700.0,42.5777,42.6441,42.5777,42.5967,17700.0
2009-09-24 13:05:00,44.89,44.93,44.86,44.87,28100.0,42.5872,42.6252,42.5587,42.5682,28100.0
2009-09-24 13:10:00,44.86,44.9,44.83,44.85,41500.0,42.5587,42.5967,42.5303,42.5493,41500.0
2009-09-24 13:15:00,44.85,44.89,44.85,44.85,27200.0,42.5493,42.5872,42.5493,42.5493,27200.0
2009-09-24 13:20:00,44.85,44.9,44.84,44.88,18200.0,42.5493,42.5967,42.5398,42.5777,18200.0
2009-09-24 13:25:00,44.88,44.9,44.84,44.87,20800.0,42.5777,42.5967,42.5398,42.5682,20800.0
2009-09-24 13:30:00,44.87,44.9,44.85,44.89,13700.0,42.5682,42.5967,42.5493,42.5872,13700.0
2009-09-24 13:35:00,44.89,44.9,44.8,44.83,15300.0,42.5872,42.5967,42.5018,42.5303,15300.0
2009-09-24 13:40:00,44.84,44.86,44.75,44.79,19900.0,42.5398,42.5587,42.4544,42.4923,19900.0
2009-09-24 13:45:00,44.8,44.85,44.79,44.83,14800.0,42.5018,42.5493,42.4923,42.5303,14800.0
2009-09-24 13:50:00,44.83,44.84,44.79,44.8,10400.0,42.5303,42.5398,42.4923,42.5018,10400.0
2009-09-24 13:55:00,44.79,44.87,44.79,44.82,9700.0,42.4923,42.5682,42.4923,42.5208,9700.0
2009-09-24 14:00:00,44.82,44.86,44.8,44.83,8900.0,42.5208,42.5587,42.5018,42.5303,8900.0
2009-09-24 14:05:00,44.83,44.84,44.78,44.78,10800.0,42.5303,42.5398,42.4828,42.4828,10800.0
2009-09-24 14:10:00,44.78,44.8,44.74,44.77,8700.0,42.4828,42.5018,42.4449,42.4734,8700.0
2009-09-24 14:15:00,44.79,44.79,44.75,44.78,9000.0,42.4923,42.4923,42.4544,42.4828,9000.0
2009-09-24 14:20:00,44.78,44.78,44.7,44.73,12900.0,42.4828,42.4828,42.407,42.4354,12900.0
2009-09-24 14:25:00,44.73,44.81,44.73,44.78,6100.0,42.4354,42.5113,42.4354,42.4828,6100.0
2009-09-24 14:30:00,44.79,44.86,44.79,44.82,11700.0,42.4923,42.5587,42.4923,42.5208,11700.0
2009-09-24 14:35:00,44.82,44.85,44.81,44.85,9200.0,42.5208,42.5493,42.5113,42.5493,9200.0
2009-09-24 14:40:00,44.84,44.85,44.77,44.79,20100.0,42.5398,42.5493,42.4734,42.4923,20100.0
2009-09-24 14:45:00,44.78,44.82,44.75,44.8,35800.0,42.4828,42.5208,42.4544,42.5018,35800.0
2009-09-24 14:50:00,44.8,44.87,44.8,44.86,38100.0,42.5018,42.5682,42.5018,42.5587,38100.0
2009-09-24 14:55:00,44.87,44.91,44.86,44.89,37500.0,42.5682,42.6062,42.5587,42.5872,37500.0
2009-09-24 15:00:00,44.9,44.92,44.85,44.86,29500.0,42.5967,42.6157,42.5493,42.5587,29500.0
2009-09-24 15:05:00,44.86,44.88,44.79,44.85,17400.0,42.5587,42.5777,42.4923,42.5493,17400.0
2009-09-24 15:10:00,44.86,44.89,44.81,44.88,17700.0,42.5587,42.5872,42.5113,42.5777,17700.0
2009-09-24 15:15:00,44.86,44.88,44.84,44.84,9000.0,42.5587,42.5777,42.5398,42.5398,9000.0
2009-09-24 15:20:00,44.84,44.85,44.8,44.82,37100.0,42.5398,42.5493,42.5018,42.5208,37100.0
2009-09-24 15:25:00,44.83,44.83,44.76,44.76,16700.0,42.5303,42.5303,42.4639,42.4639,16700.0
2009-09-24 15:30:00,44.77,44.8,44.72,44.78,34800.0,42.4734,42.5018,42.4259,42.4828,34800.0
2009-09-24 15:35:00,44.78,44.8,44.71,44.71,29400.0,42.4828,42.5018,42.4164,42.4164,29400.0
2009-09-24 15:40:00,44.72,44.8,44.7,44.79,26100.0,42.4259,42.5018,42.407,42.4923,26100.0
2009-09-24 15:45:00,44.79,44.88,44.79,44.85,58000.0,42.4923,42.5777,42.4923,42.5493,58000.0
2009-09-24 15:50:00,44.85,44.87,44.84,44.84,45700.0,42.5493,42.5682,42.5398,42.5398,45700.0
2009-09-24 15:55:00,44.84,44.84,44.72,44.72,201400.0,42.5398,42.5398,42.4259,42.4259,201400.0
2009-09-25 09:30:00,44.74,44.75,44.43,44.57,51800.0,42.4449,42.4544,42.1508,42.2836,51800.0
2009-09-25 09:35:00,44.57,44.6,44.41,44.41,60700.0,42.2836,42.3121,42.1318,42.1318,60700.0
2009-09-25 09:40:00,44.36,44.67,44.32,44.64,38300.0,42.0844,42.3785,42.0464,42.35,38300.0
2009-09-25 09:45:00,44.64,44.78,44.63,44.68,61500.0,42.35,42.4828,42.3405,42.388,61500.0
2009-09-25 09:50:00,44.64,44.67,44.46,44.6,48800.0,42.35,42.3785,42.1793,42.3121,48800.0
2009-09-25 09:55:00,44.57,44.75,44.56,44.69,165100.0,42.2836,42.4544,42.2741,42.3975,165100.0
2009-09-25 10:00:00,44.68,44.68,44.46,44.53,50900.0,42.388,42.388,42.1793,42.2457,50900.0
2009-09-25 10:05:00,44.52,44.56,44.49,44.55,31100.0,42.2362,42.2741,42.2077,42.2646,31100.0
2009-09-25 10:10:00,44.56,44.59,44.47,44.58,48200.0,42.2741,42.3026,42.1887,42.2931,48200.0
2009-09-25 10:15:00,44.58,44.67,44.55,44.65,39300.0,42.2931,42.3785,42.2646,42.3595,39300.0
2009-09-25 10:20:00,44.64,44.72,44.58,44.63,44700.0,42.35,42.4259,42.2931,42.3405,44700.0
2009-09-25 10:25:00,44.63,44.8,44.63,44.8,29600.0,42.3405,42.5018,42.3405,42.5018,29600.0
2009-09-25 10:30:00,44.8,44.8,44.63,44.63,37600.0,42.5018,42.5018,42.3405,42.3405,37600.0
2009-09-25 10:35:00,44.63,44.66,44.55,44.55,54900.0,42.3405,42.369,42.2646,42.2646,54900.0
2009-09-25 10:40:00,44.54,44.61,44.49,44.58,43100.0,42.2552,42.3216,42.2077,42.2931,43100.0
2009-09-25 10:45:00,44.58,44.64,44.46,44.5,47000.0,42.2931,42.35,42.1793,42.2172,47000.0
2009-09-25 10:50:00,44.51,44.54,44.46,44.49,33300.0,42.2267,42.2552,42.1793,42.2077,33300.0
2009-09-25 10:55:00,44.5,44.51,44.32,44.36,54100.0,42.2172,42.2267,42.0464,42.0844,54100.0
2009-09-25 11:00:00,44.38,44.39,44.22,44.27,89300.0,42.1034,42.1129,41.9516,41.999,89300.0
2009-09-25 11:05:00,44.27,44.45,44.26,44.41,44300.0,41.999,42.1698,41.9895,42.1318,44300.0
2009-09-25 11:10:00,44.41,44.44,44.33,44.36,46000.0,42.1318,42.1603,42.0559,42.0844,46000.0
2009-09-25 11:15:00,44.38,44.38,44.34,44.35,26600.0,42.1034,42.1034,42.0654,42.0749,26600.0
2009-09-25 11:20:00,44.35,44.38,44.34,44.36,29300.0,42.0749,42.1034,42.0654,42.0844,29300.0
2009-09-25 11:25:00,44.35,44.38,44.33,44.36,32800.0,42.0749,42.1034,42.0559,42.0844,32800.0
2009-09-25 11:30:00,44.35,44.37,44.29,44.34,24800.0,42.0749,42.0939,42.018,42.0654,24800.0
2009-09-25 11:35:00,44.35,44.45,44.31,44.45,27300.0,42.0749,42.1698,42.037,42.1698,27300.0
2009-09-25 11:40:00,44.46,44.49,44.37,44.49,28000.0,42.1793,42.2077,42.0939,42.2077,28000.0
2009-09-25 11:45:00,44.49,44.51,44.37,44.38,21300.0,42.2077,42.2267,42.0939,42.1034,21300.0
2009-09-25 11:50:00,44.39,44.39,44.33,44.33,16600.0,42.1129,42.1129,42.0559,42.0559,16600.0
2009-09-25 11:55:00,44.34,44.34,44.22,44.26,25400.0,42.0654,42.0654,41.9516,41.9895,25400.0
2009-09-25 12:00:00,44.25,44.26,44.13,44.18,54200.0,41.98,41.9895,41.8662,41.9136,54200.0
2009-09-25 12:05:00,44.17,44.3,44.17,44.26,46700.0,41.9041,42.0275,41.9041,41.9895,46700.0
2009-09-25 12:10:00,44.26,44.28,44.24,44.25,19300.0,41.9895,42.0085,41.9705,41.98,19300.0
2009-09-25 12:15:00,44.25,44.25,44.11,44.19,23000.0,41.98,41.98,41.8472,41.9231,23000.0
2009-09-25 12:20:00,44.2,44.21,44.13,44.21,19100.0,41.9326,41.9421,41.8662,41.9421,19100.0
2009-09-25 12:25:00,44.21,44.26,44.2,44.25,22800.0,41.9421,41.9895,41.9326,41.98,22800.0
2009-09-25 12:30:00,44.25,44.26,44.24,44.24,16100.0,41.98,41.9895,41.9705,41.9705,16100.0
2009-09-25 12:35:00,44.25,44.25,44.21,44.22,383100.0,41.98,41.98,41.9421,41.9516,383100.0
2009-09-25 12:40:00,44.22,44.24,44.18,44.19,20300.0,41.9516,41.9705,41.9136,41.9231,20300.0
2009-09-25 12:45:00,44.2,44.2,44.09,44.12,31300.0,41.9326,41.9326,41.8282,41.8567,31300.0
2009-09-25 12:50:00,44.13,44.14,44.12,44.12,28100.0,41.8662,41.8757,41.8567,41.8567,28100.0
2009-09-25 12:55:00,44.13,44.14,44.02,44.04,37000.0,41.8662,41.8757,41.7618,41.7808,37000.0
2009-09-25 13:00:00,44.04,44.1,44.03,44.09,41300.0,41.7808,41.8377,41.7713,41.8282,41300.0
2009-09-25 13:05:00,44.09,44.1,44.08,44.09,19900.0,41.8282,41.8377,41.8188,41.8282,19900.0
2009-09-25 13:10:00,44.09,44.1,44.04,44.09,23700.0,41.8282,41.8377,41.7808,41.8282,23700.0
2009-09-25 13:15:00,44.09,44.1,44.08,44.09,18900.0,41.8282,41.8377,41.8188,41.8282,18900.0
2009-09-25 13:20:00,44.09,44.09,44.04,44.04,28500.0,41.8282,41.8282,41.7808,41.7808,28500.0
2009-09-25 13:25:00,44.05,44.08,44.04,44.08,41400.0,41.7903,41.8188,41.7808,41.8188,41400.0
2009-09-25 13:30:00,44.08,44.08,44.06,44.07,25800.0,41.8188,41.8188,41.7998,41.8093,25800.0
2009-09-25 13:35:00,44.07,44.09,44.03,44.08,42300.0,41.8093,41.8282,41.7713,41.8188,42300.0
2009-09-25 13:40:00,44.09,44.1,44.08,44.08,24400.0,41.8282,41.8377,41.8188,41.8188,24400.0
2009-09-25 13:45:00,44.09,44.09,44.04,44.08,25600.0,41.8282,41.8282,41.7808,41.8188,25600.0
2009-09-25 13:50:00,44.08,44.1,44.06,44.09,43400.0,41.8188,41.8377,41.7998,41.8282,43400.0
2009-09-25 13:55:00,44.09,44.1,44.06,44.09,31700.0,41.8282,41.8377,41.7998,41.8282,31700.0
2009-09-25 14:00:00,44.09,44.1,44.08,44.09,46600.0,41.8282,41.8377,41.8188,41.8282,46600.0
2009-09-25 14:05:00,44.09,44.2,44.08,44.16,27800.0,41.8282,41.9326,41.8188,41.8947,27800.0
2009-09-25 14:10:00,44.17,44.22,44.16,44.21,25600.0,41.9041,41.9516,41.8947,41.9421,25600.0
2009-09-25 14:15:00,44.21,44.24,44.21,44.21,10900.0,41.9421,41.9705,41.9421,41.9421,10900.0
2009-09-25 14:20:00,44.2,44.24,44.18,44.22,11100.0,41.9326,41.9705,41.9136,41.9516,11100.0
2009-09-25 14:25:00,44.22,44.23,44.16,44.17,15600.0,41.9516,41.9611,41.8947,41.9041,15600.0
2009-09-25 14:30:00,44.17,44.17,44.03,44.08,65600.0,41.9041,41.9041,41.7713,41.8188,65600.0
2009-09-25 14:35:00,44.09,44.14,44.07,44.14,15700.0,41.8282,41.8757,41.8093,41.8757,15700.0
2009-09-25 14:40:00,44.13,44.14,44.06,44.07,17800.0,41.8662,41.8757,41.7998,41.8093,17800.0
2009-09-25 14:45:00,44.08,44.13,44.08,44.12,9200.0,41.8188,41.8662,41.8188,41.8567,9200.0
2009-09-25 14:50:00,44.1,44.18,44.09,44.17,21600.0,41.8377,41.9136,41.8282,41.9041,21600.0
2009-09-25 14:55:00,44.17,44.26,44.16,44.26,27600.0,41.9041,41.9895,41.8947,41.9895,27600.0
2009-09-25 15:00:00,44.25,44.28,44.2,44.25,58200.0,41.98,42.0085,41.9326,41.98,58200.0
2009-09-25 15:05:00,44.25,44.26,44.21,44.21,27000.0,41.98,41.9895,41.9421,41.9421,27000.0
2009-09-25 15:10:00,44.22,44.28,44.2,44.27,24600.0,41.9516,42.0085,41.9326,41.999,24600.0
2009-09-25 15:15:00,44.28,44.28,44.23,44.25,51400.0,42.0085,42.0085,41.9611,41.98,51400.0
2009-09-25 15:20:00,44.25,44.29,44.23,44.25,38100.0,41.98,42.018,41.9611,41.98,38100.0
2009-09-25 15:25:00,44.24,44.27,44.2,44.23,17200.0,41.9705,41.999,41.9326,41.9611,17200.0
2009-09-25 15:30:00,44.24,44.27,44.16,44.27,148600.0,41.9705,41.999,41.8947,41.999,148600.0
2009-09-25 15:35:00,44.27,44.27,44.18,44.21,66700.0,41.999,41.999,41.9136,41.9421,66700.0
2009-09-25 15:40:00,44.22,44.23,44.15,44.15,222900.0,41.9516,41.9611,41.8852,41.8852,222900.0
2009-09-25 15:45:00,44.15,44.17,44.02,44.04,148800.0,41.8852,41.9041,41.7618,41.7808,148800.0
2009-09-25 15:50:00,44.04,44.06,43.99,44.05,225800.0,41.7808,41.7998,41.7334,41.7903,225800.0
2009-09-25 15:55:00,44.05,44.07,43.95,44.03,268800.0,41.7903,41.8093,41.6954,41.7713,268800.0
2009-09-28 09:30:00,44.19,44.42,44.12,44.15,26000.0,41.9231,42.1413,41.8567,41.8852,26000.0
2009-09-28 09:35:00,44.16,44.33,44.0,44.0,49800.0,41.8947,42.0559,41.7429,41.7429,49800.0
2009-09-28 09:40:00,44.0,44.03,43.88,44.02,90200.0,41.7429,41.7713,41.629,41.7618,90200.0
2009-09-28 09:45:00,44.02,44.18,44.01,44.11,54100.0,41.7618,41.9136,41.7523,41.8472,54100.0
2009-09-28 09:50:00,44.13,44.18,44.08,44.15,111800.0,41.8662,41.9136,41.8188,41.8852,111800.0
2009-09-28 09:55:00,44.14,44.31,44.14,44.31,62700.0,41.8757,42.037,41.8757,42.037,62700.0
2009-09-28 10:00:00,44.3,44.43,44.23,44.23,153000.0,42.0275,42.1508,41.9611,41.9611,153000.0
2009-09-28 10:05:00,44.24,44.3,44.16,44.23,183900.0,41.9705,42.0275,41.8947,41.9611,183900.0
2009-09-28 10:10:00,44.24,44.25,44.16,44.25,79700.0,41.9705,41.98,41.8947,41.98,79700.0
2009-09-28 10:15:00,44.25,44.28,44.18,44.19,102300.0,41.98,42.0085,41.9136,41.9231,102300.0
2009-09-28 10:20:00,44.18,44.27,44.18,44.26,97500.0,41.9136,41.999,41.9136,41.9895,97500.0
2009-09-28 10:25:00,44.27,44.37,44.22,44.27,113900.0,41.999,42.0939,41.9516,41.999,113900.0
2009-09-28 10:30:00,44.26,44.3,44.2,44.24,72900.0,41.9895,42.0275,41.9326,41.9705,72900.0
2009-09-28 10:35:00,44.25,44.36,44.22,44.33,110400.0,41.98,42.0844,41.9516,42.0559,110400.0
2009-09-28 10:40:00,44.34,44.38,44.27,44.31,113500.0,42.0654,42.1034,41.999,42.037,113500.0
2009-09-28 10:45:00,44.31,44.32,44.27,44.3,292300.0,42.037,42.0464,41.999,42.0275,292300.0
2009-09-28 10:50:00,44.29,44.33,44.25,44.29,201200.0,42.018,42.0559,41.98,42.018,201200.0
2009-09-28 10:55:00,44.3,44.37,43.5,44.34,60300.0,42.0275,42.0939,41.2685,42.0654,60300.0
2009-09-28 11:00:00,44.34,44.35,44.22,44.27,293000.0,42.0654,42.0749,41.9516,41.999,293000.0
2009-09-28 11:05:00,44.28,44.3,44.24,44.25,182200.0,42.0085,42.0275,41.9705,41.98,182200.0
2009-09-28 11:10:00,44.24,44.26,44.11,44.12,64200.0,41.9705,41.9895,41.8472,41.8567,64200.0
2009-09-28 11:15:00,44.11,44.12,44.08,44.1,26000.0,41.8472,41.8567,41.8188,41.8377,26000.0
2009-09-28 11:20:00,44.1,44.23,44.1,44.2,37400.0,41.8377,41.9611,41.8377,41.9326,37400.0
2009-09-28 11:25:00,44.2,44.23,44.18,44.22,27500.0,41.9326,41.9611,41.9136,41.9516,27500.0
2009-09-28 11:30:00,44.23,44.29,44.23,44.29,283800.0,41.9611,42.018,41.9611,42.018,283800.0
2009-09-28 11:35:00,44.29,44.3,44.26,44.29,38200.0,42.018,42.0275,41.9895,42.018,38200.0
2009-09-28 11:40:00,44.29,44.32,44.27,44.3,122700.0,42.018,42.0464,41.999,42.0275,122700.0
2009-09-28 11:45:00,44.3,44.3,44.28,44.3,37500.0,42.0275,42.0275,42.0085,42.0275,37500.0
2009-09-28 11:50:00,44.29,44.31,44.27,44.3,37100.0,42.018,42.037,41.999,42.0275,37100.0
2009-09-28 11:55:00,44.3,44.3,44.27,44.29,52400.0,42.0275,42.0275,41.999,42.018,52400.0
2009-09-28 12:00:00,44.29,44.31,44.29,44.29,42100.0,42.018,42.037,42.018,42.018,42100.0
2009-09-28 12:05:00,44.3,44.33,44.29,44.31,37700.0,42.0275,42.0559,42.018,42.037,37700.0
2009-09-28 12:10:00,44.32,44.34,44.29,44.32,39100.0,42.0464,42.0654,42.018,42.0464,39100.0
2009-09-28 12:15:00,44.32,44.33,44.31,44.31,19200.0,42.0464,42.0559,42.037,42.037,19200.0
2009-09-28 12:20:00,44.31,44.31,44.28,44.28,159100.0,42.037,42.037,42.0085,42.0085,159100.0
2009-09-28 12:25:00,44.29,44.3,44.26,44.28,56000.0,42.018,42.0275,41.9895,42.0085,56000.0
2009-09-28 12:30:00,44.28,44.29,44.26,44.27,13500.0,42.0085,42.018,41.9895,41.999,13500.0
2009-09-28 12:35:00,44.27,44.28,44.14,44.21,104100.0,41.999,42.0085,41.8757,41.9421,104100.0
2009-09-28 12:40:00,44.21,44.29,44.2,44.29,78100.0,41.9421,42.018,41.9326,42.018,78100.0
2009-09-28 12:45:00,44.29,44.3,44.21,44.26,66200.0,42.018,42.0275,41.9421,41.9895,66200.0
2009-09-28 12:50:00,44.27,44.27,44.24,44.25,69300.0,41.999,41.999,41.9705,41.98,69300.0
2009-09-28 12:55:00,44.24,44.26,44.24,44.24,10400.0,41.9705,41.9895,41.9705,41.9705,10400.0
2009-09-28 13:00:00,44.25,44.28,44.24,44.28,31600.0,41.98,42.0085,41.9705,42.0085,31600.0
2009-09-28 13:05:00,44.28,44.3,44.25,44.29,56600.0,42.0085,42.0275,41.98,42.018,56600.0
2009-09-28 13:10:00,44.29,44.3,44.29,44.29,16000.0,42.018,42.0275,42.018,42.018,16000.0
2009-09-28 13:15:00,44.3,44.3,44.24,44.26,38700.0,42.0275,42.0275,41.9705,41.9895,38700.0
2009-09-28 13:20:00,44.26,44.3,44.26,44.29,16700.0,41.9895,42.0275,41.9895,42.018,16700.0
2009-09-28 13:25:00,44.29,44.3,44.28,44.29,23300.0,42.018,42.0275,42.0085,42.018,23300.0
2009-09-28 13:30:00,44.3,44.3,44.26,44.27,21900.0,42.0275,42.0275,41.9895,41.999,21900.0
2009-09-28 13:35:00,44.27,44.28,44.26,44.26,9000.0,41.999,42.0085,41.9895,41.9895,9000.0
2009-09-28 13:40:00,44.27,44.3,44.26,44.3,11700.0,41.999,42.0275,41.9895,42.0275,11700.0
2009-09-28 13:45:00,44.29,44.3,44.25,44.26,30200.0,42.018,42.0275,41.98,41.9895,30200.0
2009-09-28 13:50:00,44.25,44.29,44.25,44.28,20600.0,41.98,42.018,41.98,42.0085,20600.0
2009-09-28 13:55:00,44.29,44.29,44.23,44.23,13900.0,42.018,42.018,41.9611,41.9611,13900.0
2009-09-28 14:00:00,44.24,44.28,44.23,44.26,16200.0,41.9705,42.0085,41.9611,41.9895,16200.0
2009-09-28 14:05:00,44.27,44.27,44.24,44.25,18500.0,41.999,41.999,41.9705,41.98,18500.0
2009-09-28 14:10:00,44.24,44.25,44.23,44.24,15600.0,41.9705,41.98,41.9611,41.9705,15600.0
2009-09-28 14:15:00,44.24,44.24,44.23,44.24,11800.0,41.9705,41.9705,41.9611,41.9705,11800.0
2009-09-28 14:20:00,44.23,44.24,44.23,44.23,14100.0,41.9611,41.9705,41.9611,41.9611,14100.0
2009-09-28 14:25:00,44.24,44.24,44.18,44.19,31600.0,41.9705,41.9705,41.9136,41.9231,31600.0
2009-09-28 14:30:00,44.2,44.2,44.18,44.19,15200.0,41.9326,41.9326,41.9136,41.9231,15200.0
2009-09-28 14:35:00,44.2,44.2,44.13,44.14,19900.0,41.9326,41.9326,41.8662,41.8757,19900.0
2009-09-28 14:40:00,44.14,44.15,44.13,44.14,12900.0,41.8757,41.8852,41.8662,41.8757,12900.0
2009-09-28 14:45:00,44.15,44.16,44.13,44.15,17000.0,41.8852,41.8947,41.8662,41.8852,17000.0
2009-09-28 14:50:00,44.15,44.16,44.09,44.09,18600.0,41.8852,41.8947,41.8282,41.8282,18600.0
2009-09-28 14:55:00,44.08,44.1,44.03,44.04,26800.0,41.8188,41.8377,41.7713,41.7808,26800.0
2009-09-28 15:00:00,44.04,44.04,43.98,44.0,41700.0,41.7808,41.7808,41.7239,41.7429,41700.0
2009-09-28 15:05:00,44.0,44.0,43.99,44.0,12700.0,41.7429,41.7429,41.7334,41.7429,12700.0
2009-09-28 15:10:00,44.0,44.0,43.88,43.89,76300.0,41.7429,41.7429,41.629,41.6385,76300.0
2009-09-28 15:15:00,43.9,43.96,43.89,43.94,35400.0,41.648,41.7049,41.6385,41.6859,35400.0
2009-09-28 15:20:00,43.94,44.0,43.94,43.98,34600.0,41.6859,41.7429,41.6859,41.7239,34600.0
2009-09-28 15:25:00,43.99,43.99,43.95,43.96,38900.0,41.7334,41.7334,41.6954,41.7049,38900.0
2009-09-28 15:30:00,43.96,43.98,43.95,43.96,48800.0,41.7049,41.7239,41.6954,41.7049,48800.0
2009-09-28 15:35:00,43.96,43.97,43.9,43.93,83500.0,41.7049,41.7144,41.648,41.6765,83500.0
2009-09-28 15:40:00,43.93,43.96,43.92,43.94,82200.0,41.6765,41.7049,41.667,41.6859,82200.0
2009-09-28 15:45:00,43.93,43.96,43.92,43.96,72100.0,41.6765,41.7049,41.667,41.7049,72100.0
2009-09-28 15:50:00,43.96,43.99,43.96,43.99,59700.0,41.7049,41.7334,41.7049,41.7334,59700.0
2009-09-28 15:55:00,43.99,44.02,43.97,44.0,132100.0,41.7334,41.7618,41.7144,41.7429,132100.0
2009-09-29 09:30:00,44.0,44.27,43.93,44.26,174500.0,41.7429,41.999,41.6765,41.9895,174500.0
2009-09-29 09:35:00,44.23,44.26,44.06,44.16,70500.0,41.9611,41.9895,41.7998,41.8947,70500.0
2009-09-29 09:40:00,44.15,44.16,43.98,44.03,99800.0,41.8852,41.8947,41.7239,41.7713,99800.0
2009-09-29 09:45:00,44.03,44.15,44.03,44.15,97100.0,41.7713,41.8852,41.7713,41.8852,97100.0
2009-09-29 09:50:00,44.15,44.36,44.14,44.18,51300.0,41.8852,42.0844,41.8757,41.9136,51300.0
2009-09-29 09:55:00,44.19,44.26,44.04,44.1,61800.0,41.9231,41.9895,41.7808,41.8377,61800.0
2009-09-29 10:00:00,44.09,44.11,43.6,43.8,115100.0,41.8282,41.8472,41.3634,41.5531,115100.0
2009-09-29 10:05:00,43.8,43.99,43.77,43.95,51700.0,41.5531,41.7334,41.5247,41.6954,51700.0
2009-09-29 10:10:00,43.97,44.1,43.97,44.07,41100.0,41.7144,41.8377,41.7144,41.8093,41100.0
2009-09-29 10:15:00,44.08,44.15,44.03,44.14,28200.0,41.8188,41.8852,41.7713,41.8757,28200.0
2009-09-29 10:20:00,44.13,44.13,44.05,44.07,23200.0,41.8662,41.8662,41.7903,41.8093,23200.0
2009-09-29 10:25:00,44.07,44.09,44.04,44.05,45100.0,41.8093,41.8282,41.7808,41.7903,45100.0
2009-09-29 10:30:00,44.05,44.06,43.94,43.95,47100.0,41.7903,41.7998,41.6859,41.6954,47100.0
2009-09-29 10:35:00,43.95,43.95,43.83,43.91,40200.0,41.6954,41.6954,41.5816,41.6575,40200.0
2009-09-29 10:40:00,43.9,43.93,43.79,43.79,26200.0,41.648,41.6765,41.5436,41.5436,26200.0
2009-09-29 10:45:00,43.79,43.8,43.69,43.74,47800.0,41.5436,41.5531,41.4488,41.4962,47800.0
2009-09-29 10:50:00,43.74,43.76,43.56,43.58,88900.0,41.4962,41.5152,41.3254,41.3444,88900.0
2009-09-29 10:55:00,43.59,43.59,43.43,43.52,116100.0,41.3539,41.3539,41.2021,41.2875,116100.0
2009-09-29 11:00:00,43.52,43.65,43.51,43.61,62000.0,41.2875,41.4108,41.278,41.3729,62000.0
2009-09-29 11:05:00,43.6,43.72,43.59,43.71,27100.0,41.3634,41.4772,41.3539,41.4677,27100.0
2009-09-29 11:10:00,43.71,43.72,43.66,43.66,36100.0,41.4677,41.4772,41.4203,41.4203,36100.0
2009-09-29 11:15:00,43.66,43.67,43.53,43.59,61200.0,41.4203,41.4298,41.297,41.3539,61200.0
2009-09-29 11:20:00,43.6,43.61,43.42,43.46,71500.0,41.3634,41.3729,41.1926,41.2306,71500.0
2009-09-29 11:25:00,43.47,43.54,43.44,43.53,45600.0,41.24,41.3065,41.2116,41.297,45600.0
2009-09-29 11:30:00,43.53,43.59,43.52,43.55,64100.0,41.297,41.3539,41.2875,41.3159,64100.0
2009-09-29 11:35:00,43.56,43.57,43.46,43.51,91600.0,41.3254,41.3349,41.2306,41.278,91600.0
2009-09-29 11:40:00,43.51,43.54,43.43,43.45,35800.0,41.278,41.3065,41.2021,41.2211,35800.0
2009-09-29 11:45:00,43.45,43.48,43.4,43.48,46200.0,41.2211,41.2495,41.1736,41.2495,46200.0
2009-09-29 11:50:00,43.48,43.48,43.4,43.43,73100.0,41.2495,41.2495,41.1736,41.2021,73100.0
2009-09-29 11:55:00,43.42,43.43,43.36,43.38,72500.0,41.1926,41.2021,41.1357,41.1547,72500.0
2009-09-29 12:00:00,43.39,43.41,43.34,43.38,40300.0,41.1642,41.1831,41.1167,41.1547,40300.0
2009-09-29 12:05:00,43.39,43.43,43.38,43.4,49500.0,41.1642,41.2021,41.1547,41.1736,49500.0
2009-09-29 12:10:00,43.41,43.41,43.38,43.4,59200.0,41.1831,41.1831,41.1547,41.1736,59200.0
2009-09-29 12:15:00,43.4,43.4,43.36,43.36,52900.0,41.1736,41.1736,41.1357,41.1357,52900.0
2009-09-29 12:20:00,43.36,43.39,43.35,43.35,72800.0,41.1357,41.1642,41.1262,41.1262,72800.0
2009-09-29 12:25:00,43.35,43.38,43.35,43.35,43600.0,41.1262,41.1547,41.1262,41.1262,43600.0
2009-09-29 12:30:00,43.36,43.38,43.34,43.38,64200.0,41.1357,41.1547,41.1167,41.1547,64200.0
2009-09-29 12:35:00,43.38,43.41,43.28,43.32,91300.0,41.1547,41.1831,41.0598,41.0977,91300.0
2009-09-29 12:40:00,43.31,43.32,43.28,43.29,54100.0,41.0883,41.0977,41.0598,41.0693,54100.0
2009-09-29 12:45:00,43.29,43.31,43.26,43.28,79400.0,41.0693,41.0883,41.0408,41.0598,79400.0
2009-09-29 12:50:00,43.29,43.3,43.24,43.28,83500.0,41.0693,41.0788,41.0218,41.0598,83500.0
2009-09-29 12:55:00,43.28,43.3,43.24,43.28,47500.0,41.0598,41.0788,41.0218,41.0598,47500.0
2009-09-29 13:00:00,43.28,43.3,43.25,43.26,100700.0,41.0598,41.0788,41.0313,41.0408,100700.0
2009-09-29 13:05:00,43.26,43.3,43.26,43.29,33100.0,41.0408,41.0788,41.0408,41.0693,33100.0
2009-09-29 13:10:00,43.3,43.37,43.3,43.35,17700.0,41.0788,41.1452,41.0788,41.1262,17700.0
2009-09-29 13:15:00,43.36,43.37,43.33,43.36,17900.0,41.1357,41.1452,41.1072,41.1357,17900.0
2009-09-29 13:20:00,43.36,43.4,43.32,43.33,84300.0,41.1357,41.1736,41.0977,41.1072,84300.0
2009-09-29 13:25:00,43.32,43.36,43.32,43.35,17100.0,41.0977,41.1357,41.0977,41.1262,17100.0
2009-09-29 13:30:00,43.36,43.36,43.29,43.3,48900.0,41.1357,41.1357,41.0693,41.0788,48900.0
2009-09-29 13:35:00,43.3,43.31,43.29,43.29,42600.0,41.0788,41.0883,41.0693,41.0693,42600.0
2009-09-29 13:40:00,43.29,43.3,43.25,43.28,89100.0,41.0693,41.0788,41.0313,41.0598,89100.0
2009-09-29 13:45:00,43.28,43.32,43.25,43.3,119100.0,41.0598,41.0977,41.0313,41.0788,119100.0
2009-09-29 13:50:00,43.3,43.32,43.25,43.26,75400.0,41.0788,41.0977,41.0313,41.0408,75400.0
2009-09-29 13:55:00,43.27,43.29,43.26,43.27,21300.0,41.0503,41.0693,41.0408,41.0503,21300.0
2009-09-29 14:00:00,43.26,43.27,43.24,43.26,24900.0,41.0408,41.0503,41.0218,41.0408,24900.0
2009-09-29 14:05:00,43.25,43.27,43.25,43.25,50600.0,41.0313,41.0503,41.0313,41.0313,50600.0
2009-09-29 14:10:00,43.26,43.33,43.25,43.32,45200.0,41.0408,41.1072,41.0313,41.0977,45200.0
2009-09-29 14:15:00,43.33,43.35,43.29,43.32,59100.0,41.1072,41.1262,41.0693,41.0977,59100.0
2009-09-29 14:20:00,43.32,43.33,43.28,43.28,48600.0,41.0977,41.1072,41.0598,41.0598,48600.0
2009-09-29 14:25:00,43.28,43.35,43.28,43.33,35500.0,41.0598,41.1262,41.0598,41.1072,35500.0
2009-09-29 14:30:00,43.33,43.34,43.3,43.33,52500.0,41.1072,41.1167,41.0788,41.1072,52500.0
2009-09-29 14:35:00,43.33,43.34,43.28,43.29,66100.0,41.1072,41.1167,41.0598,41.0693,66100.0
2009-09-29 14:40:00,43.29,43.34,43.29,43.31,46700.0,41.0693,41.1167,41.0693,41.0883,46700.0
2009-09-29 14:45:00,43.32,43.33,43.31,43.31,25800.0,41.0977,41.1072,41.0883,41.0883,25800.0
2009-09-29 14:50:00,43.32,43.33,43.3,43.32,21700.0,41.0977,41.1072,41.0788,41.0977,21700.0
2009-09-29 14:55:00,43.32,43.34,43.31,43.32,101700.0,41.0977,41.1167,41.0883,41.0977,101700.0
2009-09-29 15:00:00,43.32,43.33,43.31,43.32,51500.0,41.0977,41.1072,41.0883,41.0977,51500.0
2009-09-29 15:05:00,43.33,43.37,43.31,43.37,238400.0,41.1072,41.1452,41.0883,41.1452,238400.0
2009-09-29 15:10:00,43.37,43.76,43.37,43.75,565400.0,41.1452,41.5152,41.1452,41.5057,565400.0
2009-09-29 15:15:00,43.75,43.89,43.68,43.86,419100.0,41.5057,41.6385,41.4393,41.61,419100.0
2009-09-29 15:20:00,43.85,43.97,43.79,43.79,170600.0,41.6006,41.7144,41.5436,41.5436,170600.0
2009-09-29 15:25:00,43.8,43.85,43.61,43.62,230300.0,41.5531,41.6006,41.3729,41.3824,230300.0
2009-09-29 15:30:00,43.62,43.76,43.62,43.76,84500.0,41.3824,41.5152,41.3824,41.5152,84500.0
2009-09-29 15:35:00,43.76,43.76,43.71,43.71,73200.0,41.5152,41.5152,41.4677,41.4677,73200.0
2009-09-29 15:40:00,43.72,43.74,43.7,43.72,89900.0,41.4772,41.4962,41.4582,41.4772,89900.0
2009-09-29 15:45:00,43.73,43.73,43.65,43.65,108900.0,41.4867,41.4867,41.4108,41.4108,108900.0
2009-09-29 15:50:00,43.66,43.72,43.63,43.65,269000.0,41.4203,41.4772,41.3918,41.4108,269000.0
2009-09-29 15:55:00,43.65,43.68,43.61,43.61,242400.0,41.4108,41.4393,41.3729,41.3729,242400.0
2009-09-30 09:30:00,43.66,43.76,43.66,43.71,34900.0,41.4203,41.5152,41.4203,41.4677,34900.0
2009-09-30 09:35:00,43.71,43.77,43.63,43.72,60100.0,41.4677,41.5247,41.3918,41.4772,60100.0
2009-09-30 09:40:00,43.7,43.78,43.5,43.57,132900.0,41.4582,41.5341,41.2685,41.3349,132900.0
2009-09-30 09:45:00,43.57,43.57,43.3,43.48,376700.0,41.3349,41.3349,41.0788,41.2495,376700.0
2009-09-30 09:50:00,43.49,43.56,43.35,43.44,86700.0,41.259,41.3254,41.1262,41.2116,86700.0
2009-09-30 09:55:00,43.42,43.44,43.3,43.4,134200.0,41.1926,41.2116,41.0788,41.1736,134200.0
2009-09-30 10:00:00,43.36,43.39,43.3,43.33,331600.0,41.1357,41.1642,41.0788,41.1072,331600.0
2009-09-30 10:05:00,43.3,43.37,42.86,42.95,431400.0,41.0788,41.1452,40.6613,40.7467,431400.0
2009-09-30 10:10:00,42.95,43.26,42.9,43.25,174800.0,40.7467,41.0408,40.6993,41.0313,174800.0
2009-09-30 10:15:00,43.25,43.28,43.08,43.27,50800.0,41.0313,41.0598,40.8701,41.0503,50800.0
2009-09-30 10:20:00,43.26,43.27,43.08,43.12,53400.0,41.0408,41.0503,40.8701,40.908,53400.0
2009-09-30 10:25:00,43.11,43.15,43.04,43.12,39100.0,40.8985,40.9365,40.8321,40.908,39100.0
2009-09-30 10:30:00,43.12,43.13,42.98,43.07,83700.0,40.908,40.9175,40.7752,40.8606,83700.0
2009-09-30 10:35:00,43.07,43.21,43.05,43.2,46800.0,40.8606,40.9934,40.8416,40.9839,46800.0
2009-09-30 10:40:00,43.21,43.22,43.14,43.17,40900.0,40.9934,41.0029,40.927,40.9554,40900.0
2009-09-30 10:45:00,43.18,43.2,43.1,43.19,61000.0,40.9649,40.9839,40.889,40.9744,61000.0
2009-09-30 10:50:00,43.2,43.24,43.18,43.23,60600.0,40.9839,41.0218,40.9649,41.0124,60600.0
2009-09-30 10:55:00,43.25,43.29,43.19,43.26,58400.0,41.0313,41.0693,40.9744,41.0408,58400.0
2009-09-30 11:00:00,43.25,43.29,43.2,43.21,53900.0,41.0313,41.0693,40.9839,40.9934,53900.0
2009-09-30 11:05:00,43.24,43.25,43.17,43.17,73200.0,41.0218,41.0313,40.9554,40.9554,73200.0
2009-09-30 11:10:00,43.18,43.26,43.18,43.24,40100.0,40.9649,41.0408,40.9649,41.0218,40100.0
2009-09-30 11:15:00,43.21,43.23,43.17,43.18,52100.0,40.9934,41.0124,40.9554,40.9649,52100.0
2009-09-30 11:20:00,43.18,43.22,43.17,43.21,29400.0,40.9649,41.0029,40.9554,40.9934,29400.0
2009-09-30 11:25:00,43.23,43.25,43.2,43.24,39300.0,41.0124,41.0313,40.9839,41.0218,39300.0
2009-09-30 11:30:00,43.24,43.24,43.12,43.12,87900.0,41.0218,41.0218,40.908,40.908,87900.0
2009-09-30 11:35:00,43.12,43.14,43.05,43.07,53800.0,40.908,40.927,40.8416,40.8606,53800.0
2009-09-30 11:40:00,43.06,43.09,42.99,43.09,116500.0,40.8511,40.8795,40.7847,40.8795,116500.0
2009-09-30 11:45:00,43.08,43.1,43.0,43.01,101700.0,40.8701,40.889,40.7942,40.8036,101700.0
2009-09-30 11:50:00,43.0,43.09,43.0,43.0,62900.0,40.7942,40.8795,40.7942,40.7942,62900.0
2009-09-30 11:55:00,43.01,43.05,43.0,43.04,59400.0,40.8036,40.8416,40.7942,40.8321,59400.0
2009-09-30 12:00:00,43.03,43.05,43.0,43.01,54600.0,40.8226,40.8416,40.7942,40.8036,54600.0
2009-09-30 12:05:00,43.01,43.09,43.0,43.07,54500.0,40.8036,40.8795,40.7942,40.8606,54500.0
2009-09-30 12:10:00,43.07,43.08,43.03,43.05,43700.0,40.8606,40.8701,40.8226,40.8416,43700.0
2009-09-30 12:15:00,43.05,43.1,43.0,43.04,69900.0,40.8416,40.889,40.7942,40.8321,69900.0
2009-09-30 12:20:00,43.04,43.16,43.03,43.16,54900.0,40.8321,40.9459,40.8226,40.9459,54900.0
2009-09-30 12:25:00,43.16,43.21,43.14,43.16,44900.0,40.9459,40.9934,40.927,40.9459,44900.0
2009-09-30 12:30:00,43.16,43.26,43.15,43.2,81500.0,40.9459,41.0408,40.9365,40.9839,81500.0
2009-09-30 12:35:00,43.21,43.27,43.2,43.23,37900.0,40.9934,41.0503,40.9839,41.0124,37900.0
2009-09-30 12:40:00,43.23,43.26,43.18,43.22,55000.0,41.0124,41.0408,40.9649,41.0029,55000.0
2009-09-30 12:45:00,43.21,43.33,43.21,43.26,46800.0,40.9934,41.1072,40.9934,41.0408,46800.0
2009-09-30 12:50:00,43.26,43.35,43.25,43.35,52900.0,41.0408,41.1262,41.0313,41.1262,52900.0
2009-09-30 12:55:00,43.34,43.46,43.3,43.35,183000.0,41.1167,41.2306,41.0788,41.1262,183000.0
2009-09-30 13:00:00,43.35,43.51,43.35,43.51,123500.0,41.1262,41.278,41.1262,41.278,123500.0
2009-09-30 13:05:00,43.52,43.54,43.44,43.5,248700.0,41.2875,41.3065,41.2116,41.2685,248700.0
2009-09-30 13:10:00,43.49,43.52,43.47,43.52,91300.0,41.259,41.2875,41.24,41.2875,91300.0
2009-09-30 13:15:00,43.51,43.66,43.49,43.65,95200.0,41.278,41.4203,41.259,41.4108,95200.0
2009-09-30 13:20:00,43.64,43.65,43.59,43.65,49300.0,41.4013,41.4108,41.3539,41.4108,49300.0
2009-09-30 13:25:00,43.65,43.71,43.64,43.68,67100.0,41.4108,41.4677,41.4013,41.4393,67100.0
2009-09-30 13:30:00,43.69,43.76,43.64,43.69,82600.0,41.4488,41.5152,41.4013,41.4488,82600.0
2009-09-30 13:35:00,43.7,43.78,43.69,43.72,118700.0,41.4582,41.5341,41.4488,41.4772,118700.0
2009-09-30 13:40:00,43.72,43.76,43.7,43.71,75300.0,41.4772,41.5152,41.4582,41.4677,75300.0
2009-09-30 13:45:00,43.72,43.72,43.69,43.7,42800.0,41.4772,41.4772,41.4488,41.4582,42800.0
2009-09-30 13:50:00,43.71,43.78,43.7,43.76,84200.0,41.4677,41.5341,41.4582,41.5152,84200.0
2009-09-30 13:55:00,43.75,43.77,43.73,43.74,30100.0,41.5057,41.5247,41.4867,41.4962,30100.0
2009-09-30 14:00:00,43.74,43.74,43.68,43.74,45700.0,41.4962,41.4962,41.4393,41.4962,45700.0
2009-09-30 14:05:00,43.74,43.77,43.71,43.73,29300.0,41.4962,41.5247,41.4677,41.4867,29300.0
2009-09-30 14:10:00,43.72,43.72,43.68,43.71,25000.0,41.4772,41.4772,41.4393,41.4677,25000.0
2009-09-30 14:15:00,43.7,43.75,43.68,43.69,59700.0,41.4582,41.5057,41.4393,41.4488,59700.0
2009-09-30 14:20:00,43.7,43.72,43.65,43.68,102000.0,41.4582,41.4772,41.4108,41.4393,102000.0
2009-09-30 14:25:00,43.68,43.72,43.63,43.64,71300.0,41.4393,41.4772,41.3918,41.4013,71300.0
2009-09-30 14:30:00,43.63,43.65,43.54,43.63,125300.0,41.3918,41.4108,41.3065,41.3918,125300.0
2009-09-30 14:35:00,43.62,43.63,43.58,43.61,71500.0,41.3824,41.3918,41.3444,41.3729,71500.0
2009-09-30 14:40:00,43.6,43.65,43.59,43.6,69200.0,41.3634,41.4108,41.3539,41.3634,69200.0
2009-09-30 14:45:00,43.6,43.61,43.54,43.56,32700.0,41.3634,41.3729,41.3065,41.3254,32700.0
2009-09-30 14:50:00,43.56,43.57,43.51,43.52,66800.0,41.3254,41.3349,41.278,41.2875,66800.0
2009-09-30 14:55:00,43.52,43.53,43.48,43.48,59500.0,41.2875,41.297,41.2495,41.2495,59500.0
2009-09-30 15:00:00,43.49,43.49,43.35,43.36,94800.0,41.259,41.259,41.1262,41.1357,94800.0
2009-09-30 15:05:00,43.35,43.38,43.29,43.37,55500.0,41.1262,41.1547,41.0693,41.1452,55500.0
2009-09-30 15:10:00,43.37,43.39,43.3,43.37,62300.0,41.1452,41.1642,41.0788,41.1452,62300.0
2009-09-30 15:15:00,43.37,43.4,43.34,43.39,50900.0,41.1452,41.1736,41.1167,41.1642,50900.0
2009-09-30 15:20:00,43.39,43.45,43.39,43.42,43200.0,41.1642,41.2211,41.1642,41.1926,43200.0
2009-09-30 15:25:00,43.41,43.54,43.4,43.43,62200.0,41.1831,41.3065,41.1736,41.2021,62200.0
2009-09-30 15:30:00,43.44,43.59,43.38,43.58,87100.0,41.2116,41.3539,41.1547,41.3444,87100.0
2009-09-30 15:35:00,43.58,43.6,43.51,43.52,67800.0,41.3444,41.3634,41.278,41.2875,67800.0
2009-09-30 15:40:00,43.52,43.55,43.48,43.51,87800.0,41.2875,41.3159,41.2495,41.278,87800.0
2009-09-30 15:45:00,43.52,43.63,43.44,43.62,120400.0,41.2875,41.3918,41.2116,41.3824,120400.0
2009-09-30 15:50:00,43.62,43.72,43.6,43.69,161600.0,41.3824,41.4772,41.3634,41.4488,161600.0
2009-09-30 15:55:00,43.69,43.73,43.6,43.6,273100.0,41.4488,41.4867,41.3634,41.3634,273100.0
2009-10-01 09:30:00,43.76,43.85,43.41,43.62,87800.0,41.5152,41.6006,41.1831,41.3824,87800.0
2009-10-01 09:35:00,43.64,43.8,43.57,43.65,144300.0,41.4013,41.5531,41.3349,41.4108,144300.0
2009-10-01 09:40:00,43.66,44.16,43.6,44.16,187500.0,41.4203,41.8947,41.3634,41.8947,187500.0
2009-10-01 09:45:00,44.15,44.45,44.11,44.37,214600.0,41.8852,42.1698,41.8472,42.0939,214600.0
2009-10-01 09:50:00,44.37,44.49,44.33,44.43,132500.0,42.0939,42.2077,42.0559,42.1508,132500.0
2009-10-01 09:55:00,44.43,44.5,44.33,44.34,103200.0,42.1508,42.2172,42.0559,42.0654,103200.0
2009-10-01 10:00:00,44.34,44.42,44.19,44.22,241500.0,42.0654,42.1413,41.9231,41.9516,241500.0
2009-10-01 10:05:00,44.22,44.31,44.01,44.01,221900.0,41.9516,42.037,41.7523,41.7523,221900.0
2009-10-01 10:10:00,44.01,44.1,43.94,43.94,175700.0,41.7523,41.8377,41.6859,41.6859,175700.0
2009-10-01 10:15:00,43.94,43.95,43.72,43.73,141900.0,41.6859,41.6954,41.4772,41.4867,141900.0
2009-10-01 10:20:00,43.72,43.75,43.63,43.72,104200.0,41.4772,41.5057,41.3918,41.4772,104200.0
2009-10-01 10:25:00,43.72,43.8,43.67,43.73,145900.0,41.4772,41.5531,41.4298,41.4867,145900.0
2009-10-01 10:30:00,43.73,43.76,43.65,43.74,113300.0,41.4867,41.5152,41.4108,41.4962,113300.0
2009-10-01 10:35:00,43.74,43.75,43.69,43.7,80200.0,41.4962,41.5057,41.4488,41.4582,80200.0
2009-10-01 10:40:00,43.72,43.88,43.72,43.82,169700.0,41.4772,41.629,41.4772,41.5721,169700.0
2009-10-01 10:45:00,43.83,43.91,43.82,43.91,91800.0,41.5816,41.6575,41.5721,41.6575,91800.0
2009-10-01 10:50:00,43.91,43.94,43.8,43.84,135800.0,41.6575,41.6859,41.5531,41.5911,135800.0
2009-10-01 10:55:00,43.85,43.88,43.77,43.8,258400.0,41.6006,41.629,41.5247,41.5531,258400.0
2009-10-01 11:00:00,43.8,43.8,43.66,43.67,85200.0,41.5531,41.5531,41.4203,41.4298,85200.0
2009-10-01 11:05:00,43.67,43.68,43.53,43.6,222500.0,41.4298,41.4393,41.297,41.3634,222500.0
2009-10-01 11:10:00,43.6,43.66,43.59,43.64,156500.0,41.3634,41.4203,41.3539,41.4013,156500.0
2009-10-01 11:15:00,43.65,43.65,43.55,43.59,165600.0,41.4108,41.4108,41.3159,41.3539,165600.0
2009-10-01 11:20:00,43.59,43.63,43.53,43.58,50400.0,41.3539,41.3918,41.297,41.3444,50400.0
2009-10-01 11:25:00,43.54,43.56,43.48,43.52,87300.0,41.3065,41.3254,41.2495,41.2875,87300.0
2009-10-01 11:30:00,43.53,43.55,43.49,43.51,25300.0,41.297,41.3159,41.259,41.278,25300.0
2009-10-01 11:35:00,43.51,43.64,43.51,43.63,47000.0,41.278,41.4013,41.278,41.3918,47000.0
2009-10-01 11:40:00,43.63,43.76,43.63,43.76,56600.0,41.3918,41.5152,41.3918,41.5152,56600.0
2009-10-01 11:45:00,43.76,43.76,43.64,43.65,89300.0,41.5152,41.5152,41.4013,41.4108,89300.0
2009-10-01 11:50:00,43.65,43.7,43.64,43.64,76900.0,41.4108,41.4582,41.4013,41.4013,76900.0
2009-10-01 11:55:00,43.64,43.64,43.57,43.62,46400.0,41.4013,41.4013,41.3349,41.3824,46400.0
2009-10-01 12:00:00,43.62,43.64,43.62,43.64,26800.0,41.3824,41.4013,41.3824,41.4013,26800.0
2009-10-01 12:05:00,43.65,43.66,43.58,43.58,104000.0,41.4108,41.4203,41.3444,41.3444,104000.0
2009-10-01 12:10:00,43.59,43.67,43.58,43.65,88900.0,41.3539,41.4298,41.3444,41.4108,88900.0
2009-10-01 12:15:00,43.65,43.66,43.64,43.64,40400.0,41.4108,41.4203,41.4013,41.4013,40400.0
2009-10-01 12:20:00,43.64,43.65,43.57,43.58,77700.0,41.4013,41.4108,41.3349,41.3444,77700.0
2009-10-01 12:25:00,43.58,43.58,43.51,43.51,20800.0,41.3444,41.3444,41.278,41.278,20800.0
2009-10-01 12:30:00,43.52,43.57,43.51,43.56,57200.0,41.2875,41.3349,41.278,41.3254,57200.0
2009-10-01 12:35:00,43.55,43.56,43.48,43.49,111900.0,41.3159,41.3254,41.2495,41.259,111900.0
2009-10-01 12:40:00,43.5,43.51,43.48,43.48,109100.0,41.2685,41.278,41.2495,41.2495,109100.0
2009-10-01 12:45:00,43.48,43.49,43.46,43.47,54900.0,41.2495,41.259,41.2306,41.24,54900.0
2009-10-01 12:50:00,43.48,43.51,43.47,43.5,34100.0,41.2495,41.278,41.24,41.2685,34100.0
2009-10-01 12:55:00,43.5,43.51,43.5,43.5,42700.0,41.2685,41.278,41.2685,41.2685,42700.0
2009-10-01 13:00:00,43.51,43.52,43.5,43.5,92100.0,41.278,41.2875,41.2685,41.2685,92100.0
2009-10-01 13:05:00,43.5,43.51,43.47,43.47,64100.0,41.2685,41.278,41.24,41.24,64100.0
2009-10-01 13:10:00,43.48,43.48,43.33,43.36,136900.0,41.2495,41.2495,41.1072,41.1357,136900.0
2009-10-01 13:15:00,43.37,43.38,43.3,43.3,45300.0,41.1452,41.1547,41.0788,41.0788,45300.0
2009-10-01 13:20:00,43.3,43.31,43.22,43.26,122500.0,41.0788,41.0883,41.0029,41.0408,122500.0
2009-10-01 13:25:00,43.26,43.34,43.26,43.31,33600.0,41.0408,41.1167,41.0408,41.0883,33600.0
2009-10-01 13:30:00,43.3,43.31,43.24,43.25,70900.0,41.0788,41.0883,41.0218,41.0313,70900.0
2009-10-01 13:35:00,43.26,43.29,43.25,43.27,37200.0,41.0408,41.0693,41.0313,41.0503,37200.0
2009-10-01 13:40:00,43.27,43.35,43.27,43.29,51900.0,41.0503,41.1262,41.0503,41.0693,51900.0
2009-10-01 13:45:00,43.29,43.29,43.19,43.23,82300.0,41.0693,41.0693,40.9744,41.0124,82300.0
2009-10-01 13:50:00,43.24,43.33,43.23,43.32,23100.0,41.0218,41.1072,41.0124,41.0977,23100.0
2009-10-01 13:55:00,43.31,43.33,43.27,43.33,20200.0,41.0883,41.1072,41.0503,41.1072,20200.0
2009-10-01 14:00:00,43.33,43.41,43.32,43.4,55100.0,41.1072,41.1831,41.0977,41.1736,55100.0
2009-10-01 14:05:00,43.41,43.47,43.36,43.47,48800.0,41.1831,41.24,41.1357,41.24,48800.0
2009-10-01 14:10:00,43.47,43.52,43.45,43.52,26700.0,41.24,41.2875,41.2211,41.2875,26700.0
2009-10-01 14:15:00,43.52,43.56,43.51,43.56,47400.0,41.2875,41.3254,41.278,41.3254,47400.0
2009-10-01 14:20:00,43.56,43.59,43.53,43.59,38900.0,41.3254,41.3539,41.297,41.3539,38900.0
2009-10-01 14:25:00,43.59,43.59,43.52,43.59,37000.0,41.3539,41.3539,41.2875,41.3539,37000.0
2009-10-01 14:30:00,43.58,43.59,43.45,43.46,56500.0,41.3444,41.3539,41.2211,41.2306,56500.0
2009-10-01 14:35:00,43.45,43.55,43.45,43.55,49800.0,41.2211,41.3159,41.2211,41.3159,49800.0
2009-10-01 14:40:00,43.54,43.55,43.49,43.51,38400.0,41.3065,41.3159,41.259,41.278,38400.0
2009-10-01 14:45:00,43.51,43.52,43.47,43.51,26800.0,41.278,41.2875,41.24,41.278,26800.0
2009-10-01 14:50:00,43.51,43.58,43.51,43.58,25700.0,41.278,41.3444,41.278,41.3444,25700.0
2009-10-01 14:55:00,43.57,43.58,43.54,43.54,38000.0,41.3349,41.3444,41.3065,41.3065,38000.0
2009-10-01 15:00:00,43.54,43.55,43.49,43.54,38400.0,41.3065,41.3159,41.259,41.3065,38400.0
2009-10-01 15:05:00,43.55,43.57,43.48,43.48,50700.0,41.3159,41.3349,41.2495,41.2495,50700.0
2009-10-01 15:10:00,43.48,43.54,43.46,43.51,54200.0,41.2495,41.3065,41.2306,41.278,54200.0
2009-10-01 15:15:00,43.52,43.57,43.52,43.56,41900.0,41.2875,41.3349,41.2875,41.3254,41900.0
2009-10-01 15:20:00,43.57,43.57,43.54,43.56,56500.0,41.3349,41.3349,41.3065,41.3254,56500.0
2009-10-01 15:25:00,43.55,43.58,43.55,43.56,59900.0,41.3159,41.3444,41.3159,41.3254,59900.0
2009-10-01 15:30:00,43.57,43.62,43.54,43.61,74600.0,41.3349,41.3824,41.3065,41.3729,74600.0
2009-10-01 15:35:00,43.6,43.65,43.59,43.64,83900.0,41.3634,41.4108,41.3539,41.4013,83900.0
2009-10-01 15:40:00,43.65,43.65,43.6,43.61,135700.0,41.4108,41.4108,41.3634,41.3729,135700.0
2009-10-01 15:45:00,43.61,43.62,43.54,43.58,127100.0,41.3729,41.3824,41.3065,41.3444,127100.0
2009-10-01 15:50:00,43.57,43.57,43.39,43.39,165400.0,41.3349,41.3349,41.1642,41.1642,165400.0
2009-10-01 15:55:00,43.39,43.41,43.32,43.35,236600.0,41.1642,41.1831,41.0977,41.1262,236600.0
2009-10-02 09:30:00,43.08,43.23,42.89,43.12,66200.0,40.8701,41.0124,40.6898,40.908,66200.0
2009-10-02 09:35:00,43.17,43.36,43.1,43.22,46400.0,40.9554,41.1357,40.889,41.0029,46400.0
2009-10-02 09:40:00,43.21,43.32,43.14,43.23,40400.0,40.9934,41.0977,40.927,41.0124,40400.0
2009-10-02 09:45:00,43.22,43.43,43.22,43.42,67300.0,41.0029,41.2021,41.0029,41.1926,67300.0
2009-10-02 09:50:00,43.42,43.78,43.4,43.72,128800.0,41.1926,41.5341,41.1736,41.4772,128800.0
2009-10-02 09:55:00,43.72,43.72,43.58,43.59,40100.0,41.4772,41.4772,41.3444,41.3539,40100.0
2009-10-02 10:00:00,43.59,43.73,43.51,43.64,86600.0,41.3539,41.4867,41.278,41.4013,86600.0
2009-10-02 10:05:00,43.64,43.64,43.45,43.5,41800.0,41.4013,41.4013,41.2211,41.2685,41800.0
2009-10-02 10:10:00,43.5,43.55,43.46,43.55,78500.0,41.2685,41.3159,41.2306,41.3159,78500.0
2009-10-02 10:15:00,43.56,43.7,43.54,43.63,85700.0,41.3254,41.4582,41.3065,41.3918,85700.0
2009-10-02 10:20:00,43.64,43.75,43.62,43.74,65000.0,41.4013,41.5057,41.3824,41.4962,65000.0
2009-10-02 10:25:00,43.74,44.01,43.73,43.96,167500.0,41.4962,41.7523,41.4867,41.7049,167500.0
2009-10-02 10:30:00,43.96,43.97,43.81,43.88,133000.0,41.7049,41.7144,41.5626,41.629,133000.0
2009-10-02 10:35:00,43.87,43.94,43.84,43.91,66400.0,41.6195,41.6859,41.5911,41.6575,66400.0
2009-10-02 10:40:00,43.91,44.09,43.91,44.04,106100.0,41.6575,41.8282,41.6575,41.7808,106100.0
2009-10-02 10:45:00,44.05,44.05,43.82,43.82,44100.0,41.7903,41.7903,41.5721,41.5721,44100.0
2009-10-02 10:50:00,43.82,43.94,43.82,43.92,107400.0,41.5721,41.6859,41.5721,41.667,107400.0
2009-10-02 10:55:00,43.9,44.01,43.87,43.87,70600.0,41.648,41.7523,41.6195,41.6195,70600.0
2009-10-02 11:00:00,43.88,43.88,43.75,43.77,67000.0,41.629,41.629,41.5057,41.5247,67000.0
2009-10-02 11:05:00,43.77,43.81,43.76,43.78,34500.0,41.5247,41.5626,41.5152,41.5341,34500.0
2009-10-02 11:10:00,43.78,43.82,43.76,43.77,97400.0,41.5341,41.5721,41.5152,41.5247,97400.0
2009-10-02 11:15:00,43.77,43.83,43.77,43.79,24300.0,41.5247,41.5816,41.5247,41.5436,24300.0
2009-10-02 11:20:00,43.79,43.97,43.78,43.97,42600.0,41.5436,41.7144,41.5341,41.7144,42600.0
2009-10-02 11:25:00,43.97,44.0,43.88,43.93,124500.0,41.7144,41.7429,41.629,41.6765,124500.0
2009-10-02 11:30:00,43.94,44.02,43.91,43.96,46400.0,41.6859,41.7618,41.6575,41.7049,46400.0
2009-10-02 11:35:00,43.96,44.08,43.93,44.02,88400.0,41.7049,41.8188,41.6765,41.7618,88400.0
2009-10-02 11:40:00,43.99,44.08,43.97,44.04,84400.0,41.7334,41.8188,41.7144,41.7808,84400.0
2009-10-02 11:45:00,44.04,44.06,44.02,44.02,18800.0,41.7808,41.7998,41.7618,41.7618,18800.0
2009-10-02 11:50:00,44.02,44.09,44.0,44.08,37600.0,41.7618,41.8282,41.7429,41.8188,37600.0
2009-10-02 11:55:00,44.08,44.09,44.01,44.05,25800.0,41.8188,41.8282,41.7523,41.7903,25800.0
2009-10-02 12:00:00,44.05,44.07,44.03,44.03,27800.0,41.7903,41.8093,41.7713,41.7713,27800.0
2009-10-02 12:05:00,44.04,44.07,43.98,44.07,25300.0,41.7808,41.8093,41.7239,41.8093,25300.0
2009-10-02 12:10:00,44.07,44.07,44.02,44.02,18400.0,41.8093,41.8093,41.7618,41.7618,18400.0
2009-10-02 12:15:00,44.03,44.06,43.95,43.96,61400.0,41.7713,41.7998,41.6954,41.7049,61400.0
2009-10-02 12:20:00,43.96,43.98,43.94,43.97,18900.0,41.7049,41.7239,41.6859,41.7144,18900.0
2009-10-02 12:25:00,43.97,43.98,43.89,43.95,54500.0,41.7144,41.7239,41.6385,41.6954,54500.0
2009-10-02 12:30:00,43.95,43.97,43.95,43.97,16400.0,41.6954,41.7144,41.6954,41.7144,16400.0
2009-10-02 12:35:00,43.97,43.97,43.93,43.94,21600.0,41.7144,41.7144,41.6765,41.6859,21600.0
2009-10-02 12:40:00,43.94,43.97,43.92,43.94,33400.0,41.6859,41.7144,41.667,41.6859,33400.0
2009-10-02 12:45:00,43.94,43.97,43.89,43.97,21500.0,41.6859,41.7144,41.6385,41.7144,21500.0
2009-10-02 12:50:00,43.97,44.0,43.93,43.96,49600.0,41.7144,41.7429,41.6765,41.7049,49600.0
2009-10-02 12:55:00,43.97,44.02,43.95,44.01,25200.0,41.7144,41.7618,41.6954,41.7523,25200.0
2009-10-02 13:00:00,44.01,44.18,44.0,44.07,88200.0,41.7523,41.9136,41.7429,41.8093,88200.0
2009-10-02 13:05:00,44.08,44.16,44.08,44.16,32500.0,41.8188,41.8947,41.8188,41.8947,32500.0
2009-10-02 13:10:00,44.16,44.24,44.14,44.23,41900.0,41.8947,41.9705,41.8757,41.9611,41900.0
2009-10-02 13:15:00,44.22,44.28,44.22,44.28,26600.0,41.9516,42.0085,41.9516,42.0085,26600.0
2009-10-02 13:20:00,44.28,44.35,44.27,44.35,48200.0,42.0085,42.0749,41.999,42.0749,48200.0
2009-10-02 13:25:00,44.35,44.38,44.34,44.36,25100.0,42.0749,42.1034,42.0654,42.0844,25100.0
2009-10-02 13:30:00,44.36,44.38,44.3,44.31,58500.0,42.0844,42.1034,42.0275,42.037,58500.0
2009-10-02 13:35:00,44.31,44.31,44.27,44.28,31400.0,42.037,42.037,41.999,42.0085,31400.0
2009-10-02 13:40:00,44.27,44.28,44.25,44.28,20400.0,41.999,42.0085,41.98,42.0085,20400.0
2009-10-02 13:45:00,44.27,44.35,44.27,44.32,38400.0,41.999,42.0749,41.999,42.0464,38400.0
2009-10-02 13:50:00,44.31,44.32,44.27,44.32,37500.0,42.037,42.0464,41.999,42.0464,37500.0
2009-10-02 13:55:00,44.32,44.34,44.3,44.3,36300.0,42.0464,42.0654,42.0275,42.0275,36300.0
2009-10-02 14:00:00,44.29,44.3,44.19,44.2,46200.0,42.018,42.0275,41.9231,41.9326,46200.0
2009-10-02 14:05:00,44.2,44.2,44.16,44.16,15700.0,41.9326,41.9326,41.8947,41.8947,15700.0
2009-10-02 14:10:00,44.17,44.17,44.15,44.15,35900.0,41.9041,41.9041,41.8852,41.8852,35900.0
2009-10-02 14:15:00,44.15,44.17,44.15,44.17,16500.0,41.8852,41.9041,41.8852,41.9041,16500.0
2009-10-02 14:20:00,44.17,44.17,44.11,44.12,28400.0,41.9041,41.9041,41.8472,41.8567,28400.0
2009-10-02 14:25:00,44.12,44.14,44.11,44.13,20300.0,41.8567,41.8757,41.8472,41.8662,20300.0
2009-10-02 14:30:00,44.13,44.14,44.12,44.13,13400.0,41.8662,41.8757,41.8567,41.8662,13400.0
2009-10-02 14:35:00,44.13,44.13,44.1,44.1,14600.0,41.8662,41.8662,41.8377,41.8377,14600.0
2009-10-02 14:40:00,44.1,44.12,44.1,44.12,13000.0,41.8377,41.8567,41.8377,41.8567,13000.0
2009-10-02 14:45:00,44.11,44.19,44.11,44.19,31500.0,41.8472,41.9231,41.8472,41.9231,31500.0
2009-10-02 14:50:00,44.18,44.22,44.18,44.2,31300.0,41.9136,41.9516,41.9136,41.9326,31300.0
2009-10-02 14:55:00,44.2,44.23,44.2,44.22,28500.0,41.9326,41.9611,41.9326,41.9516,28500.0
2009-10-02 15:00:00,44.22,44.23,44.2,44.21,50600.0,41.9516,41.9611,41.9326,41.9421,50600.0
2009-10-02 15:05:00,44.2,44.23,44.18,44.23,61800.0,41.9326,41.9611,41.9136,41.9611,61800.0
2009-10-02 15:10:00,44.23,44.24,44.18,44.19,69000.0,41.9611,41.9705,41.9136,41.9231,69000.0
2009-10-02 15:15:00,44.19,44.2,44.13,44.14,33400.0,41.9231,41.9326,41.8662,41.8757,33400.0
2009-10-02 15:20:00,44.14,44.18,44.14,44.17,31300.0,41.8757,41.9136,41.8757,41.9041,31300.0
2009-10-02 15:25:00,44.17,44.28,44.17,44.26,82400.0,41.9041,42.0085,41.9041,41.9895,82400.0
2009-10-02 15:30:00,44.26,44.39,44.26,44.35,130800.0,41.9895,42.1129,41.9895,42.0749,130800.0
2009-10-02 15:35:00,44.35,44.37,44.28,44.35,98700.0,42.0749,42.0939,42.0085,42.0749,98700.0
2009-10-02 15:40:00,44.35,44.35,44.28,44.31,121600.0,42.0749,42.0749,42.0085,42.037,121600.0
2009-10-02 15:45:00,44.3,44.31,44.27,44.28,86200.0,42.0275,42.037,41.999,42.0085,86200.0
2009-10-02 15:50:00,44.27,44.28,44.1,44.11,122300.0,41.999,42.0085,41.8377,41.8472,122300.0
2009-10-02 15:55:00,44.11,44.23,44.1,44.2,267300.0,41.8472,41.9611,41.8377,41.9326,267300.0
2009-10-05 09:30:00,44.39,44.97,44.18,44.35,82400.0,42.1129,42.6631,41.9136,42.0749,82400.0
2009-10-05 09:35:00,44.35,44.52,43.93,44.0,143900.0,42.0749,42.2362,41.6765,41.7429,143900.0
2009-10-05 09:40:00,44.01,44.38,44.0,44.38,45500.0,41.7523,42.1034,41.7429,42.1034,45500.0
2009-10-05 09:45:00,44.38,44.41,44.15,44.3,65500.0,42.1034,42.1318,41.8852,42.0275,65500.0
2009-10-05 09:50:00,44.3,44.36,44.29,44.32,32600.0,42.0275,42.0844,42.018,42.0464,32600.0
2009-10-05 09:55:00,44.31,44.35,44.29,44.32,23800.0,42.037,42.0749,42.018,42.0464,23800.0
2009-10-05 10:00:00,44.32,44.43,44.22,44.25,73300.0,42.0464,42.1508,41.9516,41.98,73300.0
2009-10-05 10:05:00,44.22,44.38,44.05,44.11,49900.0,41.9516,42.1034,41.7903,41.8472,49900.0
2009-10-05 10:10:00,44.12,44.2,44.07,44.19,41800.0,41.8567,41.9326,41.8093,41.9231,41800.0
2009-10-05 10:15:00,44.19,44.32,44.19,44.24,61300.0,41.9231,42.0464,41.9231,41.9705,61300.0
2009-10-05 10:20:00,44.24,44.35,44.23,44.35,41200.0,41.9705,42.0749,41.9611,42.0749,41200.0
2009-10-05 10:25:00,44.35,44.4,44.3,44.37,68800.0,42.0749,42.1223,42.0275,42.0939,68800.0
2009-10-05 10:30:00,44.37,44.42,44.27,44.28,28800.0,42.0939,42.1413,41.999,42.0085,28800.0
2009-10-05 10:35:00,44.29,44.43,44.28,44.42,42600.0,42.018,42.1508,42.0085,42.1413,42600.0
2009-10-05 10:40:00,44.42,44.47,44.41,44.47,28400.0,42.1413,42.1887,42.1318,42.1887,28400.0
2009-10-05 10:45:00,44.47,44.51,44.44,44.46,21100.0,42.1887,42.2267,42.1603,42.1793,21100.0
2009-10-05 10:50:00,44.45,44.5,44.45,44.49,32300.0,42.1698,42.2172,42.1698,42.2077,32300.0
2009-10-05 10:55:00,44.5,44.58,44.49,44.58,29200.0,42.2172,42.2931,42.2077,42.2931,29200.0
2009-10-05 11:00:00,44.58,44.58,44.5,44.51,33700.0,42.2931,42.2931,42.2172,42.2267,33700.0
2009-10-05 11:05:00,44.52,44.52,44.43,44.46,41200.0,42.2362,42.2362,42.1508,42.1793,41200.0
2009-10-05 11:10:00,44.46,44.48,44.41,44.47,63900.0,42.1793,42.1982,42.1318,42.1887,63900.0
2009-10-05 11:15:00,44.46,44.47,44.32,44.36,35600.0,42.1793,42.1887,42.0464,42.0844,35600.0
2009-10-05 11:20:00,44.37,44.37,44.33,44.36,18700.0,42.0939,42.0939,42.0559,42.0844,18700.0
2009-10-05 11:25:00,44.36,44.41,44.35,44.4,28300.0,42.0844,42.1318,42.0749,42.1223,28300.0
2009-10-05 11:30:00,44.39,44.48,44.39,44.47,31800.0,42.1129,42.1982,42.1129,42.1887,31800.0
2009-10-05 11:35:00,44.48,44.5,44.35,44.35,28900.0,42.1982,42.2172,42.0749,42.0749,28900.0
2009-10-05 11:40:00,44.35,44.36,44.34,44.35,15700.0,42.0749,42.0844,42.0654,42.0749,15700.0
2009-10-05 11:45:00,44.36,44.36,44.32,44.34,37300.0,42.0844,42.0844,42.0464,42.0654,37300.0
2009-10-05 11:50:00,44.33,44.4,44.33,44.39,22000.0,42.0559,42.1223,42.0559,42.1129,22000.0
2009-10-05 11:55:00,44.38,44.4,44.37,44.39,24500.0,42.1034,42.1223,42.0939,42.1129,24500.0
2009-10-05 12:00:00,44.4,44.48,44.38,44.46,39400.0,42.1223,42.1982,42.1034,42.1793,39400.0
2009-10-05 12:05:00,44.45,44.46,44.4,44.41,41900.0,42.1698,42.1793,42.1223,42.1318,41900.0
2009-10-05 12:10:00,44.41,44.42,44.4,44.41,31100.0,42.1318,42.1413,42.1223,42.1318,31100.0
2009-10-05 12:15:00,44.41,44.44,44.41,44.42,11500.0,42.1318,42.1603,42.1318,42.1413,11500.0
2009-10-05 12:20:00,44.42,44.42,44.38,44.4,47200.0,42.1413,42.1413,42.1034,42.1223,47200.0
2009-10-05 12:25:00,44.4,44.4,44.37,44.37,24100.0,42.1223,42.1223,42.0939,42.0939,24100.0
2009-10-05 12:30:00,44.37,44.4,44.37,44.4,22700.0,42.0939,42.1223,42.0939,42.1223,22700.0
2009-10-05 12:35:00,44.4,44.43,44.39,44.42,17100.0,42.1223,42.1508,42.1129,42.1413,17100.0
2009-10-05 12:40:00,44.41,44.49,44.41,44.48,22700.0,42.1318,42.2077,42.1318,42.1982,22700.0
2009-10-05 12:45:00,44.48,44.52,44.47,44.51,43300.0,42.1982,42.2362,42.1887,42.2267,43300.0
2009-10-05 12:50:00,44.52,44.52,44.48,44.48,20800.0,42.2362,42.2362,42.1982,42.1982,20800.0
2009-10-05 12:55:00,44.49,44.5,44.47,44.5,26700.0,42.2077,42.2172,42.1887,42.2172,26700.0
2009-10-05 13:00:00,44.5,44.51,44.45,44.45,23800.0,42.2172,42.2267,42.1698,42.1698,23800.0
2009-10-05 13:05:00,44.45,44.46,44.41,44.44,23700.0,42.1698,42.1793,42.1318,42.1603,23700.0
2009-10-05 13:10:00,44.44,44.44,44.38,44.41,22600.0,42.1603,42.1603,42.1034,42.1318,22600.0
2009-10-05 13:15:00,44.42,44.42,44.37,44.41,27300.0,42.1413,42.1413,42.0939,42.1318,27300.0
2009-10-05 13:20:00,44.41,44.42,44.4,44.41,13800.0,42.1318,42.1413,42.1223,42.1318,13800.0
2009-10-05 13:25:00,44.41,44.41,44.39,44.41,9700.0,42.1318,42.1318,42.1129,42.1318,9700.0
2009-10-05 13:30:00,44.4,44.41,44.39,44.39,16700.0,42.1223,42.1318,42.1129,42.1129,16700.0
2009-10-05 13:35:00,44.39,44.4,44.33,44.35,41700.0,42.1129,42.1223,42.0559,42.0749,41700.0
2009-10-05 13:40:00,44.35,44.38,44.34,44.36,23900.0,42.0749,42.1034,42.0654,42.0844,23900.0
2009-10-05 13:45:00,44.37,44.37,44.33,44.35,27900.0,42.0939,42.0939,42.0559,42.0749,27900.0
2009-10-05 13:50:00,44.35,44.38,44.35,44.38,14200.0,42.0749,42.1034,42.0749,42.1034,14200.0
2009-10-05 13:55:00,44.38,44.39,44.36,44.36,21000.0,42.1034,42.1129,42.0844,42.0844,21000.0
2009-10-05 14:00:00,44.37,44.39,44.36,44.39,23300.0,42.0939,42.1129,42.0844,42.1129,23300.0
2009-10-05 14:05:00,44.39,44.39,44.34,44.35,45700.0,42.1129,42.1129,42.0654,42.0749,45700.0
2009-10-05 14:10:00,44.36,44.41,44.35,44.4,24600.0,42.0844,42.1318,42.0749,42.1223,24600.0
2009-10-05 14:15:00,44.41,44.42,44.39,44.4,30800.0,42.1318,42.1413,42.1129,42.1223,30800.0
2009-10-05 14:20:00,44.4,44.42,44.39,44.42,27400.0,42.1223,42.1413,42.1129,42.1413,27400.0
2009-10-05 14:25:00,44.42,44.46,44.4,44.45,21500.0,42.1413,42.1793,42.1223,42.1698,21500.0
2009-10-05 14:30:00,44.45,44.5,44.45,44.5,17500.0,42.1698,42.2172,42.1698,42.2172,17500.0
2009-10-05 14:35:00,44.5,44.52,44.49,44.5,20400.0,42.2172,42.2362,42.2077,42.2172,20400.0
2009-10-05 14:40:00,44.5,44.54,44.49,44.53,29400.0,42.2172,42.2552,42.2077,42.2457,29400.0
2009-10-05 14:45:00,44.54,44.61,44.54,44.61,31000.0,42.2552,42.3216,42.2552,42.3216,31000.0
2009-10-05 14:50:00,44.61,44.63,44.58,44.63,50600.0,42.3216,42.3405,42.2931,42.3405,50600.0
2009-10-05 14:55:00,44.63,44.68,44.63,44.65,29500.0,42.3405,42.388,42.3405,42.3595,29500.0
2009-10-05 15:00:00,44.66,44.67,44.59,44.63,48000.0,42.369,42.3785,42.3026,42.3405,48000.0
2009-10-05 15:05:00,44.63,44.67,44.59,44.66,63600.0,42.3405,42.3785,42.3026,42.369,63600.0
2009-10-05 15:10:00,44.67,44.71,44.67,44.69,45000.0,42.3785,42.4164,42.3785,42.3975,45000.0
2009-10-05 15:15:00,44.69,44.69,44.63,44.68,35100.0,42.3975,42.3975,42.3405,42.388,35100.0
2009-10-05 15:20:00,44.68,44.68,44.63,44.63,40500.0,42.388,42.388,42.3405,42.3405,40500.0
2009-10-05 15:25:00,44.63,44.64,44.61,44.62,34500.0,42.3405,42.35,42.3216,42.3311,34500.0
2009-10-05 15:30:00,44.63,44.63,44.58,44.6,44200.0,42.3405,42.3405,42.2931,42.3121,44200.0
2009-10-05 15:35:00,44.6,44.65,44.59,44.65,56600.0,42.3121,42.3595,42.3026,42.3595,56600.0
2009-10-05 15:40:00,44.65,44.68,44.59,44.6,66200.0,42.3595,42.388,42.3026,42.3121,66200.0
2009-10-05 15:45:00,44.6,44.61,44.55,44.56,77600.0,42.3121,42.3216,42.2646,42.2741,77600.0
2009-10-05 15:50:00,44.57,44.6,44.5,44.51,127400.0,42.2836,42.3121,42.2172,42.2267,127400.0
2009-10-05 15:55:00,44.51,44.52,44.46,44.49,140500.0,42.2267,42.2362,42.1793,42.2077,140500.0
2009-10-06 09:30:00,44.59,44.88,44.58,44.67,78000.0,42.3026,42.5777,42.2931,42.3785,78000.0
2009-10-06 09:35:00,44.67,44.86,44.63,44.8,96700.0,42.3785,42.5587,42.3405,42.5018,96700.0
2009-10-06 09:40:00,44.8,45.06,44.78,44.96,63500.0,42.5018,42.7485,42.4828,42.6536,63500.0
2009-10-06 09:45:00,44.97,45.05,44.88,45.04,56100.0,42.6631,42.739,42.5777,42.7295,56100.0
2009-10-06 09:50:00,45.02,45.15,44.99,45.07,39600.0,42.7105,42.8339,42.6821,42.758,39600.0
2009-10-06 09:55:00,45.07,45.2,45.06,45.14,35100.0,42.758,42.8813,42.7485,42.8244,35100.0
2009-10-06 10:00:00,45.14,45.25,45.14,45.22,30500.0,42.8244,42.9287,42.8244,42.9003,30500.0
2009-10-06 10:05:00,45.22,45.23,45.2,45.22,39900.0,42.9003,42.9098,42.8813,42.9003,39900.0
2009-10-06 10:10:00,45.22,45.25,45.16,45.24,46000.0,42.9003,42.9287,42.8434,42.9192,46000.0
2009-10-06 10:15:00,45.24,45.36,45.24,45.33,59500.0,42.9192,43.0331,42.9192,43.0046,59500.0
2009-10-06 10:20:00,45.33,45.38,45.25,45.31,49100.0,43.0046,43.0521,42.9287,42.9857,49100.0
2009-10-06 10:25:00,45.32,45.32,45.18,45.18,24100.0,42.9951,42.9951,42.8623,42.8623,24100.0
2009-10-06 10:30:00,45.17,45.27,45.14,45.25,38200.0,42.8528,42.9477,42.8244,42.9287,38200.0
2009-10-06 10:35:00,45.25,45.27,45.18,45.21,31200.0,42.9287,42.9477,42.8623,42.8908,31200.0
2009-10-06 10:40:00,45.2,45.39,45.2,45.39,52200.0,42.8813,43.0616,42.8813,43.0616,52200.0
2009-10-06 10:45:00,45.39,45.52,45.39,45.42,88600.0,43.0616,43.1849,43.0616,43.09,88600.0
2009-10-06 10:50:00,45.41,45.45,45.34,45.39,42300.0,43.0805,43.1185,43.0141,43.0616,42300.0
2009-10-06 10:55:00,45.38,45.39,45.28,45.29,18900.0,43.0521,43.0616,42.9572,42.9667,18900.0
2009-10-06 11:00:00,45.28,45.36,45.23,45.36,68200.0,42.9572,43.0331,42.9098,43.0331,68200.0
2009-10-06 11:05:00,45.36,45.52,45.35,45.52,44800.0,43.0331,43.1849,43.0236,43.1849,44800.0
2009-10-06 11:10:00,45.52,45.55,45.43,45.44,24900.0,43.1849,43.2133,43.0995,43.109,24900.0
2009-10-06 11:15:00,45.43,45.48,45.43,45.48,20400.0,43.0995,43.1469,43.0995,43.1469,20400.0
2009-10-06 11:20:00,45.47,45.48,45.39,45.39,40900.0,43.1375,43.1469,43.0616,43.0616,40900.0
2009-10-06 11:25:00,45.4,45.42,45.33,45.36,29800.0,43.071,43.09,43.0046,43.0331,29800.0
2009-10-06 11:30:00,45.35,45.35,45.3,45.3,65700.0,43.0236,43.0236,42.9762,42.9762,65700.0
2009-10-06 11:35:00,45.3,45.33,45.27,45.3,36500.0,42.9762,43.0046,42.9477,42.9762,36500.0
2009-10-06 11:40:00,45.3,45.31,45.23,45.24,71700.0,42.9762,42.9857,42.9098,42.9192,71700.0
2009-10-06 11:45:00,45.24,45.29,45.24,45.27,17700.0,42.9192,42.9667,42.9192,42.9477,17700.0
2009-10-06 11:50:00,45.26,45.27,45.2,45.26,21000.0,42.9382,42.9477,42.8813,42.9382,21000.0
2009-10-06 11:55:00,45.26,45.29,45.24,45.27,23500.0,42.9382,42.9667,42.9192,42.9477,23500.0
2009-10-06 12:00:00,45.27,45.3,45.27,45.3,19100.0,42.9477,42.9762,42.9477,42.9762,19100.0
2009-10-06 12:05:00,45.29,45.33,45.29,45.33,12800.0,42.9667,43.0046,42.9667,43.0046,12800.0
2009-10-06 12:10:00,45.32,45.33,45.29,45.29,14000.0,42.9951,43.0046,42.9667,42.9667,14000.0
2009-10-06 12:15:00,45.29,45.3,45.26,45.3,17400.0,42.9667,42.9762,42.9382,42.9762,17400.0
2009-10-06 12:20:00,45.29,45.31,45.26,45.3,17300.0,42.9667,42.9857,42.9382,42.9762,17300.0
2009-10-06 12:25:00,45.3,45.31,45.28,45.29,17100.0,42.9762,42.9857,42.9572,42.9667,17100.0
2009-10-06 12:30:00,45.29,45.33,45.28,45.31,10800.0,42.9667,43.0046,42.9572,42.9857,10800.0
2009-10-06 12:35:00,45.31,45.37,45.31,45.37,15800.0,42.9857,43.0426,42.9857,43.0426,15800.0
2009-10-06 12:40:00,45.36,45.37,45.33,45.36,20600.0,43.0331,43.0426,43.0046,43.0331,20600.0
2009-10-06 12:45:00,45.36,45.36,45.24,45.24,15200.0,43.0331,43.0331,42.9192,42.9192,15200.0
2009-10-06 12:50:00,45.24,45.31,45.23,45.29,15800.0,42.9192,42.9857,42.9098,42.9667,15800.0
2009-10-06 12:55:00,45.31,45.32,45.26,45.27,13800.0,42.9857,42.9951,42.9382,42.9477,13800.0
2009-10-06 13:00:00,45.26,45.29,45.23,45.28,27600.0,42.9382,42.9667,42.9098,42.9572,27600.0
2009-10-06 13:05:00,45.28,45.31,45.23,45.28,29300.0,42.9572,42.9857,42.9098,42.9572,29300.0
2009-10-06 13:10:00,45.27,45.3,45.27,45.29,14800.0,42.9477,42.9762,42.9477,42.9667,14800.0
2009-10-06 13:15:00,45.29,45.3,45.22,45.22,29100.0,42.9667,42.9762,42.9003,42.9003,29100.0
2009-10-06 13:20:00,45.22,45.26,45.21,45.23,39700.0,42.9003,42.9382,42.8908,42.9098,39700.0
2009-10-06 13:25:00,45.23,45.26,45.23,45.24,24400.0,42.9098,42.9382,42.9098,42.9192,24400.0
2009-10-06 13:30:00,45.24,45.25,45.21,45.21,13700.0,42.9192,42.9287,42.8908,42.8908,13700.0
2009-10-06 13:35:00,45.21,45.25,45.21,45.22,24100.0,42.8908,42.9287,42.8908,42.9003,24100.0
2009-10-06 13:40:00,45.21,45.25,45.2,45.25,38900.0,42.8908,42.9287,42.8813,42.9287,38900.0
2009-10-06 13:45:00,45.24,45.25,45.21,45.25,12900.0,42.9192,42.9287,42.8908,42.9287,12900.0
2009-10-06 13:50:00,45.24,45.25,45.19,45.21,30000.0,42.9192,42.9287,42.8718,42.8908,30000.0
2009-10-06 13:55:00,45.21,45.25,45.21,45.21,14900.0,42.8908,42.9287,42.8908,42.8908,14900.0
2009-10-06 14:00:00,45.21,45.22,45.1,45.12,51600.0,42.8908,42.9003,42.7864,42.8054,51600.0
2009-10-06 14:05:00,45.11,45.14,45.08,45.13,17200.0,42.7959,42.8244,42.7675,42.8149,17200.0
2009-10-06 14:10:00,45.13,45.15,45.07,45.12,28700.0,42.8149,42.8339,42.758,42.8054,28700.0
2009-10-06 14:15:00,45.11,45.13,45.03,45.03,21600.0,42.7959,42.8149,42.72,42.72,21600.0
2009-10-06 14:20:00,45.03,45.03,44.93,45.01,41500.0,42.72,42.72,42.6252,42.701,41500.0
2009-10-06 14:25:00,44.99,45.05,44.99,45.05,29900.0,42.6821,42.739,42.6821,42.739,29900.0
2009-10-06 14:30:00,45.05,45.14,45.05,45.1,28500.0,42.739,42.8244,42.739,42.7864,28500.0
2009-10-06 14:35:00,45.1,45.12,45.08,45.11,19000.0,42.7864,42.8054,42.7675,42.7959,19000.0
2009-10-06 14:40:00,45.09,45.17,45.09,45.15,18000.0,42.7769,42.8528,42.7769,42.8339,18000.0
2009-10-06 14:45:00,45.15,45.15,45.1,45.11,20100.0,42.8339,42.8339,42.7864,42.7959,20100.0
2009-10-06 14:50:00,45.1,45.15,45.09,45.15,15800.0,42.7864,42.8339,42.7769,42.8339,15800.0
2009-10-06 14:55:00,45.15,45.16,45.12,45.13,13400.0,42.8339,42.8434,42.8054,42.8149,13400.0
2009-10-06 15:00:00,45.12,45.13,45.11,45.12,16400.0,42.8054,42.8149,42.7959,42.8054,16400.0
2009-10-06 15:05:00,45.11,45.22,45.11,45.18,27100.0,42.7959,42.9003,42.7959,42.8623,27100.0
2009-10-06 15:10:00,45.18,45.24,45.17,45.24,26800.0,42.8623,42.9192,42.8528,42.9192,26800.0
2009-10-06 15:15:00,45.23,45.25,45.19,45.21,26500.0,42.9098,42.9287,42.8718,42.8908,26500.0
2009-10-06 15:20:00,45.2,45.24,45.17,45.24,29300.0,42.8813,42.9192,42.8528,42.9192,29300.0
2009-10-06 15:25:00,45.23,45.28,45.23,45.25,31000.0,42.9098,42.9572,42.9098,42.9287,31000.0
2009-10-06 15:30:00,45.24,45.31,45.24,45.29,46600.0,42.9192,42.9857,42.9192,42.9667,46600.0
2009-10-06 15:35:00,45.28,45.29,45.21,45.21,29400.0,42.9572,42.9667,42.8908,42.8908,29400.0
2009-10-06 15:40:00,45.22,45.22,45.12,45.12,39400.0,42.9003,42.9003,42.8054,42.8054,39400.0
2009-10-06 15:45:00,45.13,45.13,45.07,45.11,40500.0,42.8149,42.8149,42.758,42.7959,40500.0
2009-10-06 15:50:00,45.12,45.17,45.09,45.16,59100.0,42.8054,42.8528,42.7769,42.8434,59100.0
2009-10-06 15:55:00,45.16,45.22,45.15,45.22,119200.0,42.8434,42.9003,42.8339,42.9003,119200.0
2009-10-07 09:30:00,45.25,45.44,44.82,44.95,29900.0,42.9287,43.109,42.5208,42.6441,29900.0
2009-10-07 09:35:00,44.96,45.26,44.96,45.12,54000.0,42.6536,42.9382,42.6536,42.8054,54000.0
2009-10-07 09:40:00,45.13,45.24,45.11,45.12,25500.0,42.8149,42.9192,42.7959,42.8054,25500.0
2009-10-07 09:45:00,45.13,45.16,45.02,45.05,59700.0,42.8149,42.8434,42.7105,42.739,59700.0
2009-10-07 09:50:00,45.04,45.08,44.93,44.98,104800.0,42.7295,42.7675,42.6252,42.6726,104800.0
2009-10-07 09:55:00,44.98,45.09,44.98,45.02,31300.0,42.6726,42.7769,42.6726,42.7105,31300.0
2009-10-07 10:00:00,45.01,45.12,45.01,45.1,50200.0,42.701,42.8054,42.701,42.7864,50200.0
2009-10-07 10:05:00,45.11,45.22,45.08,45.22,48900.0,42.7959,42.9003,42.7675,42.9003,48900.0
2009-10-07 10:10:00,45.22,45.26,45.03,45.04,54700.0,42.9003,42.9382,42.72,42.7295,54700.0
2009-10-07 10:15:00,45.05,45.1,45.02,45.08,11300.0,42.739,42.7864,42.7105,42.7675,11300.0
2009-10-07 10:20:00,45.08,45.08,45.01,45.05,26400.0,42.7675,42.7675,42.701,42.739,26400.0
2009-10-07 10:25:00,45.06,45.08,45.0,45.0,23300.0,42.7485,42.7675,42.6916,42.6916,23300.0
2009-10-07 10:30:00,45.0,45.05,44.97,45.02,42600.0,42.6916,42.739,42.6631,42.7105,42600.0
2009-10-07 10:35:00,45.02,45.09,45.01,45.02,32800.0,42.7105,42.7769,42.701,42.7105,32800.0
2009-10-07 10:40:00,45.02,45.09,45.01,45.07,37500.0,42.7105,42.7769,42.701,42.758,37500.0
2009-10-07 10:45:00,45.05,45.06,44.99,45.0,37000.0,42.739,42.7485,42.6821,42.6916,37000.0
2009-10-07 10:50:00,45.0,45.15,45.0,45.15,19300.0,42.6916,42.8339,42.6916,42.8339,19300.0
2009-10-07 10:55:00,45.15,45.19,45.12,45.15,10100.0,42.8339,42.8718,42.8054,42.8339,10100.0
2009-10-07 11:00:00,45.15,45.25,45.15,45.23,7300.0,42.8339,42.9287,42.8339,42.9098,7300.0
2009-10-07 11:05:00,45.24,45.29,45.2,45.2,15200.0,42.9192,42.9667,42.8813,42.8813,15200.0
2009-10-07 11:10:00,45.2,45.23,45.2,45.2,10900.0,42.8813,42.9098,42.8813,42.8813,10900.0
2009-10-07 11:15:00,45.2,45.23,45.15,45.17,12700.0,42.8813,42.9098,42.8339,42.8528,12700.0
2009-10-07 11:20:00,45.17,45.19,45.16,45.18,4600.0,42.8528,42.8718,42.8434,42.8623,4600.0
2009-10-07 11:25:00,45.19,45.21,45.19,45.2,8700.0,42.8718,42.8908,42.8718,42.8813,8700.0
2009-10-07 11:30:00,45.19,45.2,45.12,45.13,34300.0,42.8718,42.8813,42.8054,42.8149,34300.0
2009-10-07 11:35:00,45.13,45.14,45.1,45.1,9200.0,42.8149,42.8244,42.7864,42.7864,9200.0
2009-10-07 11:40:00,45.1,45.12,45.09,45.1,13800.0,42.7864,42.8054,42.7769,42.7864,13800.0
2009-10-07 11:45:00,45.12,45.12,45.08,45.11,31500.0,42.8054,42.8054,42.7675,42.7959,31500.0
2009-10-07 11:50:00,45.11,45.17,45.1,45.15,10000.0,42.7959,42.8528,42.7864,42.8339,10000.0
2009-10-07 11:55:00,45.16,45.19,45.11,45.11,20300.0,42.8434,42.8718,42.7959,42.7959,20300.0
2009-10-07 12:00:00,45.1,45.15,45.1,45.12,24200.0,42.7864,42.8339,42.7864,42.8054,24200.0
2009-10-07 12:05:00,45.1,45.11,45.08,45.09,38900.0,42.7864,42.7959,42.7675,42.7769,38900.0
2009-10-07 12:10:00,45.08,45.14,45.08,45.11,16800.0,42.7675,42.8244,42.7675,42.7959,16800.0
2009-10-07 12:15:00,45.13,45.15,45.12,45.13,12500.0,42.8149,42.8339,42.8054,42.8149,12500.0
2009-10-07 12:20:00,45.13,45.15,45.11,45.15,13400.0,42.8149,42.8339,42.7959,42.8339,13400.0
2009-10-07 12:25:00,45.16,45.16,45.14,45.15,5500.0,42.8434,42.8434,42.8244,42.8339,5500.0
2009-10-07 12:30:00,45.14,45.16,45.11,45.16,17100.0,42.8244,42.8434,42.7959,42.8434,17100.0
2009-10-07 12:35:00,45.15,45.17,45.13,45.15,15300.0,42.8339,42.8528,42.8149,42.8339,15300.0
2009-10-07 12:40:00,45.15,45.17,45.15,45.17,7800.0,42.8339,42.8528,42.8339,42.8528,7800.0
2009-10-07 12:45:00,45.18,45.23,45.18,45.23,10600.0,42.8623,42.9098,42.8623,42.9098,10600.0
2009-10-07 12:50:00,45.24,45.29,45.24,45.28,18700.0,42.9192,42.9667,42.9192,42.9572,18700.0
2009-10-07 12:55:00,45.28,45.33,45.27,45.33,14600.0,42.9572,43.0046,42.9477,43.0046,14600.0
2009-10-07 13:00:00,45.33,45.35,45.31,45.33,14000.0,43.0046,43.0236,42.9857,43.0046,14000.0
2009-10-07 13:05:00,45.33,45.33,45.31,45.33,20500.0,43.0046,43.0046,42.9857,43.0046,20500.0
2009-10-07 13:10:00,45.33,45.33,45.32,45.32,9900.0,43.0046,43.0046,42.9951,42.9951,9900.0
2009-10-07 13:15:00,45.33,45.36,45.32,45.36,13200.0,43.0046,43.0331,42.9951,43.0331,13200.0
2009-10-07 13:20:00,45.36,45.37,45.28,45.28,32300.0,43.0331,43.0426,42.9572,42.9572,32300.0
2009-10-07 13:25:00,45.29,45.3,45.28,45.3,7800.0,42.9667,42.9762,42.9572,42.9762,7800.0
2009-10-07 13:30:00,45.31,45.33,45.31,45.33,20700.0,42.9857,43.0046,42.9857,43.0046,20700.0
2009-10-07 13:35:00,45.33,45.37,45.32,45.35,21100.0,43.0046,43.0426,42.9951,43.0236,21100.0
2009-10-07 13:40:00,45.34,45.35,45.34,45.34,9300.0,43.0141,43.0236,43.0141,43.0141,9300.0
2009-10-07 13:45:00,45.35,45.35,45.26,45.26,25500.0,43.0236,43.0236,42.9382,42.9382,25500.0
2009-10-07 13:50:00,45.26,45.28,45.23,45.24,17100.0,42.9382,42.9572,42.9098,42.9192,17100.0
2009-10-07 13:55:00,45.25,45.25,45.24,45.25,8500.0,42.9287,42.9287,42.9192,42.9287,8500.0
2009-10-07 14:00:00,45.25,45.25,45.24,45.24,8600.0,42.9287,42.9287,42.9192,42.9192,8600.0
2009-10-07 14:05:00,45.24,45.25,45.21,45.23,30200.0,42.9192,42.9287,42.8908,42.9098,30200.0
2009-10-07 14:10:00,45.24,45.24,45.19,45.23,14400.0,42.9192,42.9192,42.8718,42.9098,14400.0
2009-10-07 14:15:00,45.23,45.23,45.19,45.21,42000.0,42.9098,42.9098,42.8718,42.8908,42000.0
2009-10-07 14:20:00,45.21,45.27,45.2,45.25,24200.0,42.8908,42.9477,42.8813,42.9287,24200.0
2009-10-07 14:25:00,45.26,45.28,45.25,45.28,15800.0,42.9382,42.9572,42.9287,42.9572,15800.0
2009-10-07 14:30:00,45.27,45.32,45.27,45.29,12800.0,42.9477,42.9951,42.9477,42.9667,12800.0
2009-10-07 14:35:00,45.29,45.33,45.29,45.33,14800.0,42.9667,43.0046,42.9667,43.0046,14800.0
2009-10-07 14:40:00,45.33,45.39,45.33,45.37,25000.0,43.0046,43.0616,43.0046,43.0426,25000.0
2009-10-07 14:45:00,45.37,45.46,45.37,45.43,42200.0,43.0426,43.128,43.0426,43.0995,42200.0
2009-10-07 14:50:00,45.42,45.47,45.42,45.45,17100.0,43.09,43.1375,43.09,43.1185,17100.0
2009-10-07 14:55:00,45.46,45.46,45.45,45.46,8500.0,43.128,43.128,43.1185,43.128,8500.0
2009-10-07 15:00:00,45.45,45.46,45.42,45.43,54400.0,43.1185,43.128,43.09,43.0995,54400.0
2009-10-07 15:05:00,45.42,45.43,45.38,45.38,44300.0,43.09,43.0995,43.0521,43.0521,44300.0
2009-10-07 15:10:00,45.39,45.45,45.39,45.45,29800.0,43.0616,43.1185,43.0616,43.1185,29800.0
2009-10-07 15:15:00,45.47,45.49,45.44,45.49,37400.0,43.1375,43.1564,43.109,43.1564,37400.0
2009-10-07 15:20:00,45.48,45.49,45.42,45.44,50500.0,43.1469,43.1564,43.09,43.109,50500.0
2009-10-07 15:25:00,45.45,45.55,45.44,45.54,60400.0,43.1185,43.2133,43.109,43.2039,60400.0
2009-10-07 15:30:00,45.53,45.6,45.53,45.57,84400.0,43.1944,43.2608,43.1944,43.2323,84400.0
2009-10-07 15:35:00,45.57,45.58,45.54,45.58,60000.0,43.2323,43.2418,43.2039,43.2418,60000.0
2009-10-07 15:40:00,45.58,45.61,45.57,45.61,55100.0,43.2418,43.2703,43.2323,43.2703,55100.0
2009-10-07 15:45:00,45.61,45.68,45.6,45.66,73500.0,43.2703,43.3367,43.2608,43.3177,73500.0
2009-10-07 15:50:00,45.67,45.68,45.63,45.68,98600.0,43.3272,43.3367,43.2892,43.3367,98600.0
2009-10-07 15:55:00,45.67,45.71,45.67,45.71,169500.0,43.3272,43.3651,43.3272,43.3651,169500.0
2009-10-08 09:30:00,45.96,46.24,45.94,46.17,59100.0,43.6023,43.868,43.5833,43.8015,59100.0
2009-10-08 09:35:00,46.16,46.26,46.07,46.17,31000.0,43.7921,43.8869,43.7067,43.8015,31000.0
2009-10-08 09:40:00,46.17,46.23,46.08,46.15,19300.0,43.8015,43.8585,43.7162,43.7826,19300.0
2009-10-08 09:45:00,46.1,46.1,45.98,46.03,18800.0,43.7351,43.7351,43.6213,43.6687,18800.0
2009-10-08 09:50:00,46.05,46.05,45.84,45.9,39300.0,43.6877,43.6877,43.4885,43.5454,39300.0
2009-10-08 09:55:00,45.89,46.0,45.87,45.9,22300.0,43.5359,43.6403,43.5169,43.5454,22300.0
2009-10-08 10:00:00,45.9,45.92,45.84,45.91,28300.0,43.5454,43.5644,43.4885,43.5549,28300.0
2009-10-08 10:05:00,45.9,46.0,45.81,46.0,43600.0,43.5454,43.6403,43.46,43.6403,43600.0
2009-10-08 10:10:00,46.0,46.06,45.97,46.04,27400.0,43.6403,43.6972,43.6118,43.6782,27400.0
2009-10-08 10:15:00,46.03,46.09,46.01,46.03,18000.0,43.6687,43.7256,43.6497,43.6687,18000.0
2009-10-08 10:20:00,46.01,46.03,45.97,45.99,21200.0,43.6497,43.6687,43.6118,43.6308,21200.0
2009-10-08 10:25:00,45.99,46.0,45.97,45.98,9000.0,43.6308,43.6403,43.6118,43.6213,9000.0
2009-10-08 10:30:00,45.98,46.0,45.94,45.96,17000.0,43.6213,43.6403,43.5833,43.6023,17000.0
2009-10-08 10:35:00,45.95,46.0,45.94,45.99,18000.0,43.5928,43.6403,43.5833,43.6308,18000.0
2009-10-08 10:40:00,45.97,45.99,45.94,45.94,12000.0,43.6118,43.6308,43.5833,43.5833,12000.0
2009-10-08 10:45:00,45.95,45.96,45.91,45.92,21200.0,43.5928,43.6023,43.5549,43.5644,21200.0
2009-10-08 10:50:00,45.92,45.99,45.91,45.93,29900.0,43.5644,43.6308,43.5549,43.5739,29900.0
2009-10-08 10:55:00,45.94,45.97,45.93,45.97,20300.0,43.5833,43.6118,43.5739,43.6118,20300.0
2009-10-08 11:00:00,45.97,45.98,45.91,45.92,24800.0,43.6118,43.6213,43.5549,43.5644,24800.0
2009-10-08 11:05:00,45.92,45.98,45.92,45.98,20100.0,43.5644,43.6213,43.5644,43.6213,20100.0
2009-10-08 11:10:00,45.98,46.04,45.95,45.95,20700.0,43.6213,43.6782,43.5928,43.5928,20700.0
2009-10-08 11:15:00,45.96,46.04,45.96,46.04,22200.0,43.6023,43.6782,43.6023,43.6782,22200.0
2009-10-08 11:20:00,46.03,46.08,45.97,46.08,20400.0,43.6687,43.7162,43.6118,43.7162,20400.0
2009-10-08 11:25:00,46.08,46.09,46.05,46.05,13100.0,43.7162,43.7256,43.6877,43.6877,13100.0
2009-10-08 11:30:00,46.04,46.06,45.99,45.99,12600.0,43.6782,43.6972,43.6308,43.6308,12600.0
2009-10-08 11:35:00,46.0,46.02,45.97,45.98,23600.0,43.6403,43.6592,43.6118,43.6213,23600.0
2009-10-08 11:40:00,45.97,46.0,45.96,46.0,11700.0,43.6118,43.6403,43.6023,43.6403,11700.0
2009-10-08 11:45:00,46.0,46.06,46.0,46.02,19600.0,43.6403,43.6972,43.6403,43.6592,19600.0
2009-10-08 11:50:00,46.02,46.11,46.01,46.1,19300.0,43.6592,43.7446,43.6497,43.7351,19300.0
2009-10-08 11:55:00,46.1,46.1,46.01,46.01,19500.0,43.7351,43.7351,43.6497,43.6497,19500.0
2009-10-08 12:00:00,46.02,46.02,45.95,45.95,11100.0,43.6592,43.6592,43.5928,43.5928,11100.0
2009-10-08 12:05:00,45.95,45.97,45.94,45.97,11000.0,43.5928,43.6118,43.5833,43.6118,11000.0
2009-10-08 12:10:00,45.96,45.99,45.96,45.97,18900.0,43.6023,43.6308,43.6023,43.6118,18900.0
2009-10-08 12:15:00,45.98,46.0,45.94,46.0,33300.0,43.6213,43.6403,43.5833,43.6403,33300.0
2009-10-08 12:20:00,45.99,46.02,45.98,46.01,9900.0,43.6308,43.6592,43.6213,43.6497,9900.0
2009-10-08 12:25:00,46.01,46.09,45.99,45.99,29800.0,43.6497,43.7256,43.6308,43.6308,29800.0
2009-10-08 12:30:00,46.0,46.02,45.99,46.0,52400.0,43.6403,43.6592,43.6308,43.6403,52400.0
2009-10-08 12:35:00,46.0,46.01,45.9,45.93,131200.0,43.6403,43.6497,43.5454,43.5739,131200.0
2009-10-08 12:40:00,45.93,46.0,45.92,46.0,19500.0,43.5739,43.6403,43.5644,43.6403,19500.0
2009-10-08 12:45:00,46.0,46.0,45.92,45.93,9600.0,43.6403,43.6403,43.5644,43.5739,9600.0
2009-10-08 12:50:00,45.93,45.96,45.9,45.9,26000.0,43.5739,43.6023,43.5454,43.5454,26000.0
2009-10-08 12:55:00,45.9,45.92,45.89,45.9,22000.0,43.5454,43.5644,43.5359,43.5454,22000.0
2009-10-08 13:00:00,45.91,45.91,45.84,45.84,35600.0,43.5549,43.5549,43.4885,43.4885,35600.0
2009-10-08 13:05:00,45.84,45.87,45.8,45.83,56300.0,43.4885,43.5169,43.4505,43.479,56300.0
2009-10-08 13:10:00,45.83,45.83,45.77,45.8,17900.0,43.479,43.479,43.4221,43.4505,17900.0
2009-10-08 13:15:00,45.8,45.8,45.73,45.78,27500.0,43.4505,43.4505,43.3841,43.4315,27500.0
2009-10-08 13:20:00,45.78,45.79,45.75,45.76,15800.0,43.4315,43.441,43.4031,43.4126,15800.0
2009-10-08 13:25:00,45.77,45.77,45.75,45.75,10300.0,43.4221,43.4221,43.4031,43.4031,10300.0
2009-10-08 13:30:00,45.76,45.77,45.73,45.74,23100.0,43.4126,43.4221,43.3841,43.3936,23100.0
2009-10-08 13:35:00,45.74,45.77,45.61,45.61,53200.0,43.3936,43.4221,43.2703,43.2703,53200.0
2009-10-08 13:40:00,45.62,45.72,45.62,45.64,32700.0,43.2798,43.3746,43.2798,43.2987,32700.0
2009-10-08 13:45:00,45.65,45.66,45.54,45.57,40400.0,43.3082,43.3177,43.2039,43.2323,40400.0
2009-10-08 13:50:00,45.57,45.64,45.56,45.56,23600.0,43.2323,43.2987,43.2228,43.2228,23600.0
2009-10-08 13:55:00,45.57,45.63,45.57,45.6,23500.0,43.2323,43.2892,43.2323,43.2608,23500.0
2009-10-08 14:00:00,45.59,45.62,45.59,45.59,27700.0,43.2513,43.2798,43.2513,43.2513,27700.0
2009-10-08 14:05:00,45.59,45.62,45.58,45.61,13300.0,43.2513,43.2798,43.2418,43.2703,13300.0
2009-10-08 14:10:00,45.61,45.64,45.53,45.53,36300.0,43.2703,43.2987,43.1944,43.1944,36300.0
2009-10-08 14:15:00,45.53,45.6,45.53,45.57,21700.0,43.1944,43.2608,43.1944,43.2323,21700.0
2009-10-08 14:20:00,45.58,45.61,45.57,45.59,17800.0,43.2418,43.2703,43.2323,43.2513,17800.0
2009-10-08 14:25:00,45.58,45.58,45.48,45.51,56500.0,43.2418,43.2418,43.1469,43.1754,56500.0
2009-10-08 14:30:00,45.5,45.58,45.48,45.57,26700.0,43.1659,43.2418,43.1469,43.2323,26700.0
2009-10-08 14:35:00,45.57,45.58,45.54,45.55,11900.0,43.2323,43.2418,43.2039,43.2133,11900.0
2009-10-08 14:40:00,45.55,45.57,45.49,45.54,19400.0,43.2133,43.2323,43.1564,43.2039,19400.0
2009-10-08 14:45:00,45.54,45.59,45.52,45.58,19600.0,43.2039,43.2513,43.1849,43.2418,19600.0
2009-10-08 14:50:00,45.58,45.6,45.53,45.53,50500.0,43.2418,43.2608,43.1944,43.1944,50500.0
2009-10-08 14:55:00,45.54,45.58,45.53,45.55,23300.0,43.2039,43.2418,43.1944,43.2133,23300.0
2009-10-08 15:00:00,45.54,45.6,45.54,45.59,28400.0,43.2039,43.2608,43.2039,43.2513,28400.0
2009-10-08 15:05:00,45.59,45.65,45.58,45.64,19300.0,43.2513,43.3082,43.2418,43.2987,19300.0
2009-10-08 15:10:00,45.65,45.65,45.59,45.6,38100.0,43.3082,43.3082,43.2513,43.2608,38100.0
2009-10-08 15:15:00,45.59,45.6,45.57,45.58,23700.0,43.2513,43.2608,43.2323,43.2418,23700.0
2009-10-08 15:20:00,45.58,45.61,45.58,45.6,39500.0,43.2418,43.2703,43.2418,43.2608,39500.0
2009-10-08 15:25:00,45.6,45.61,45.55,45.56,27400.0,43.2608,43.2703,43.2133,43.2228,27400.0
2009-10-08 15:30:00,45.55,45.56,45.45,45.45,59500.0,43.2133,43.2228,43.1185,43.1185,59500.0
2009-10-08 15:35:00,45.45,45.45,45.36,45.37,72000.0,43.1185,43.1185,43.0331,43.0426,72000.0
2009-10-08 15:40:00,45.39,45.41,45.38,45.4,40000.0,43.0616,43.0805,43.0521,43.071,40000.0
2009-10-08 15:45:00,45.39,45.4,45.37,45.37,58900.0,43.0616,43.071,43.0426,43.0426,58900.0
2009-10-08 15:50:00,45.37,45.39,45.36,45.37,65900.0,43.0426,43.0616,43.0331,43.0426,65900.0
2009-10-08 15:55:00,45.37,45.37,45.33,45.34,152000.0,43.0426,43.0426,43.0046,43.0141,152000.0
2009-10-09 09:30:00,45.33,45.49,45.23,45.38,74800.0,43.0046,43.1564,42.9098,43.0521,74800.0
2009-10-09 09:35:00,45.38,45.42,45.17,45.25,106100.0,43.0521,43.09,42.8528,42.9287,106100.0
2009-10-09 09:40:00,45.26,45.35,45.19,45.2,84200.0,42.9382,43.0236,42.8718,42.8813,84200.0
2009-10-09 09:45:00,45.2,45.27,45.15,45.24,91700.0,42.8813,42.9477,42.8339,42.9192,91700.0
2009-10-09 09:50:00,45.24,45.43,45.24,45.41,64900.0,42.9192,43.0995,42.9192,43.0805,64900.0
2009-10-09 09:55:00,45.43,45.46,45.38,45.4,77500.0,43.0995,43.128,43.0521,43.071,77500.0
2009-10-09 10:00:00,45.4,45.46,45.38,45.45,39700.0,43.071,43.128,43.0521,43.1185,39700.0
2009-10-09 10:05:00,45.46,45.67,45.45,45.6,65900.0,43.128,43.3272,43.1185,43.2608,65900.0
2009-10-09 10:10:00,45.6,45.66,45.56,45.58,113500.0,43.2608,43.3177,43.2228,43.2418,113500.0
2009-10-09 10:15:00,45.57,45.59,45.41,45.45,83800.0,43.2323,43.2513,43.0805,43.1185,83800.0
2009-10-09 10:20:00,45.43,45.47,45.43,45.46,34100.0,43.0995,43.1375,43.0995,43.128,34100.0
2009-10-09 10:25:00,45.47,45.49,45.43,45.48,27400.0,43.1375,43.1564,43.0995,43.1469,27400.0
2009-10-09 10:30:00,45.49,45.62,45.49,45.61,25800.0,43.1564,43.2798,43.1564,43.2703,25800.0
2009-10-09 10:35:00,45.61,45.7,45.61,45.68,56300.0,43.2703,43.3557,43.2703,43.3367,56300.0
2009-10-09 10:40:00,45.69,45.69,45.6,45.61,52900.0,43.3462,43.3462,43.2608,43.2703,52900.0
2009-10-09 10:45:00,45.62,45.62,45.53,45.6,40900.0,43.2798,43.2798,43.1944,43.2608,40900.0
2009-10-09 10:50:00,45.59,45.59,45.54,45.54,27500.0,43.2513,43.2513,43.2039,43.2039,27500.0
2009-10-09 10:55:00,45.53,45.64,45.53,45.62,14400.0,43.1944,43.2987,43.1944,43.2798,14400.0
2009-10-09 11:00:00,45.62,45.78,45.62,45.77,26800.0,43.2798,43.4315,43.2798,43.4221,26800.0
2009-10-09 11:05:00,45.78,45.78,45.63,45.63,38400.0,43.4315,43.4315,43.2892,43.2892,38400.0
2009-10-09 11:10:00,45.64,45.7,45.6,45.6,14700.0,43.2987,43.3557,43.2608,43.2608,14700.0
2009-10-09 11:15:00,45.6,45.64,45.59,45.59,12500.0,43.2608,43.2987,43.2513,43.2513,12500.0
2009-10-09 11:20:00,45.6,45.68,45.59,45.65,19200.0,43.2608,43.3367,43.2513,43.3082,19200.0
2009-10-09 11:25:00,45.65,45.66,45.58,45.58,16700.0,43.3082,43.3177,43.2418,43.2418,16700.0
2009-10-09 11:30:00,45.57,45.63,45.54,45.62,22700.0,43.2323,43.2892,43.2039,43.2798,22700.0
2009-10-09 11:35:00,45.61,45.62,45.57,45.58,13100.0,43.2703,43.2798,43.2323,43.2418,13100.0
2009-10-09 11:40:00,45.57,45.6,45.56,45.6,15900.0,43.2323,43.2608,43.2228,43.2608,15900.0
2009-10-09 11:45:00,45.6,45.61,45.54,45.56,22800.0,43.2608,43.2703,43.2039,43.2228,22800.0
2009-10-09 11:50:00,45.56,45.57,45.52,45.54,24700.0,43.2228,43.2323,43.1849,43.2039,24700.0
2009-10-09 11:55:00,45.53,45.54,45.5,45.5,14600.0,43.1944,43.2039,43.1659,43.1659,14600.0
2009-10-09 12:00:00,45.49,45.51,45.44,45.45,18600.0,43.1564,43.1754,43.109,43.1185,18600.0
2009-10-09 12:05:00,45.46,45.48,45.38,45.4,38400.0,43.128,43.1469,43.0521,43.071,38400.0
2009-10-09 12:10:00,45.39,45.4,45.38,45.39,19500.0,43.0616,43.071,43.0521,43.0616,19500.0
2009-10-09 12:15:00,45.4,45.41,45.38,45.38,18800.0,43.071,43.0805,43.0521,43.0521,18800.0
2009-10-09 12:20:00,45.38,45.39,45.33,45.33,16500.0,43.0521,43.0616,43.0046,43.0046,16500.0
2009-10-09 12:25:00,45.34,45.34,45.29,45.3,19900.0,43.0141,43.0141,42.9667,42.9762,19900.0
2009-10-09 12:30:00,45.29,45.31,45.28,45.29,20800.0,42.9667,42.9857,42.9572,42.9667,20800.0
2009-10-09 12:35:00,45.29,45.31,45.28,45.29,11500.0,42.9667,42.9857,42.9572,42.9667,11500.0
2009-10-09 12:40:00,45.29,45.3,45.29,45.29,10200.0,42.9667,42.9762,42.9667,42.9667,10200.0
2009-10-09 12:45:00,45.3,45.31,45.29,45.29,15800.0,42.9762,42.9857,42.9667,42.9667,15800.0
2009-10-09 12:50:00,45.3,45.3,45.26,45.28,19300.0,42.9762,42.9762,42.9382,42.9572,19300.0
2009-10-09 12:55:00,45.28,45.28,45.27,45.28,5500.0,42.9572,42.9572,42.9477,42.9572,5500.0
2009-10-09 13:00:00,45.28,45.3,45.22,45.23,40500.0,42.9572,42.9762,42.9003,42.9098,40500.0
2009-10-09 13:05:00,45.22,45.23,45.22,45.22,6800.0,42.9003,42.9098,42.9003,42.9003,6800.0
2009-10-09 13:10:00,45.23,45.23,45.18,45.19,10500.0,42.9098,42.9098,42.8623,42.8718,10500.0
2009-10-09 13:15:00,45.19,45.23,45.18,45.22,23800.0,42.8718,42.9098,42.8623,42.9003,23800.0
2009-10-09 13:20:00,45.21,45.27,45.2,45.27,15700.0,42.8908,42.9477,42.8813,42.9477,15700.0
2009-10-09 13:25:00,45.28,45.31,45.27,45.3,6300.0,42.9572,42.9857,42.9477,42.9762,6300.0
2009-10-09 13:30:00,45.3,45.33,45.3,45.33,11800.0,42.9762,43.0046,42.9762,43.0046,11800.0
2009-10-09 13:35:00,45.34,45.37,45.34,45.36,13100.0,43.0141,43.0426,43.0141,43.0331,13100.0
2009-10-09 13:40:00,45.37,45.43,45.36,45.42,10700.0,43.0426,43.0995,43.0331,43.09,10700.0
2009-10-09 13:45:00,45.42,45.44,45.38,45.42,22600.0,43.09,43.109,43.0521,43.09,22600.0
2009-10-09 13:50:00,45.42,45.45,45.42,45.45,9600.0,43.09,43.1185,43.09,43.1185,9600.0
2009-10-09 13:55:00,45.45,45.47,45.43,45.44,31100.0,43.1185,43.1375,43.0995,43.109,31100.0
2009-10-09 14:00:00,45.44,45.51,45.43,45.51,17600.0,43.109,43.1754,43.0995,43.1754,17600.0
2009-10-09 14:05:00,45.51,45.51,45.5,45.5,12700.0,43.1754,43.1754,43.1659,43.1659,12700.0
2009-10-09 14:10:00,45.5,45.5,45.43,45.46,35300.0,43.1659,43.1659,43.0995,43.128,35300.0
2009-10-09 14:15:00,45.47,45.48,45.46,45.47,19700.0,43.1375,43.1469,43.128,43.1375,19700.0
2009-10-09 14:20:00,45.47,45.47,45.46,45.47,15100.0,43.1375,43.1375,43.128,43.1375,15100.0
2009-10-09 14:25:00,45.47,45.48,45.46,45.48,10700.0,43.1375,43.1469,43.128,43.1469,10700.0
2009-10-09 14:30:00,45.47,45.51,45.47,45.47,38300.0,43.1375,43.1754,43.1375,43.1375,38300.0
2009-10-09 14:35:00,45.47,45.48,45.4,45.41,61300.0,43.1375,43.1469,43.071,43.0805,61300.0
2009-10-09 14:40:00,45.41,45.42,45.36,45.37,8800.0,43.0805,43.09,43.0331,43.0426,8800.0
2009-10-09 14:45:00,45.36,45.39,45.34,45.36,16800.0,43.0331,43.0616,43.0141,43.0331,16800.0
2009-10-09 14:50:00,45.36,45.36,45.33,45.34,15600.0,43.0331,43.0331,43.0046,43.0141,15600.0
2009-10-09 14:55:00,45.34,45.34,45.31,45.32,15400.0,43.0141,43.0141,42.9857,42.9951,15400.0
2009-10-09 15:00:00,45.33,45.42,45.32,45.41,34000.0,43.0046,43.09,42.9951,43.0805,34000.0
2009-10-09 15:05:00,45.4,45.47,45.4,45.46,38800.0,43.071,43.1375,43.071,43.128,38800.0
2009-10-09 15:10:00,45.46,45.46,45.38,45.39,54600.0,43.128,43.128,43.0521,43.0616,54600.0
2009-10-09 15:15:00,45.38,45.39,45.31,45.34,26300.0,43.0521,43.0616,42.9857,43.0141,26300.0
2009-10-09 15:20:00,45.34,45.39,45.33,45.37,30900.0,43.0141,43.0616,43.0046,43.0426,30900.0
2009-10-09 15:25:00,45.38,45.42,45.38,45.4,20300.0,43.0521,43.09,43.0521,43.071,20300.0
2009-10-09 15:30:00,45.41,45.41,45.38,45.39,26400.0,43.0805,43.0805,43.0521,43.0616,26400.0
2009-10-09 15:35:00,45.39,45.44,45.38,45.44,31000.0,43.0616,43.109,43.0521,43.109,31000.0
2009-10-09 15:40:00,45.43,45.45,45.43,45.45,20300.0,43.0995,43.1185,43.0995,43.1185,20300.0
2009-10-09 15:45:00,45.44,45.45,45.39,45.42,40800.0,43.109,43.1185,43.0616,43.09,40800.0
2009-10-09 15:50:00,45.43,45.45,45.41,45.44,41300.0,43.0995,43.1185,43.0805,43.109,41300.0
2009-10-09 15:55:00,45.44,45.48,45.42,45.45,294400.0,43.109,43.1469,43.09,43.1185,294400.0
2009-10-12 09:30:00,45.48,45.58,45.46,45.49,48100.0,43.1469,43.2418,43.128,43.1564,48100.0
2009-10-12 09:35:00,45.48,45.51,45.28,45.31,49000.0,43.1469,43.1754,42.9572,42.9857,49000.0
2009-10-12 09:40:00,45.32,45.52,45.32,45.5,53300.0,42.9951,43.1849,42.9951,43.1659,53300.0
2009-10-12 09:45:00,45.5,45.51,45.4,45.48,32200.0,43.1659,43.1754,43.071,43.1469,32200.0
2009-10-12 09:50:00,45.48,45.5,45.4,45.48,24900.0,43.1469,43.1659,43.071,43.1469,24900.0
2009-10-12 09:55:00,45.49,45.51,45.3,45.3,63600.0,43.1564,43.1754,42.9762,42.9762,63600.0
2009-10-12 10:00:00,45.31,45.31,45.24,45.27,28200.0,42.9857,42.9857,42.9192,42.9477,28200.0
2009-10-12 10:05:00,45.26,45.35,45.26,45.27,40400.0,42.9382,43.0236,42.9382,42.9477,40400.0
2009-10-12 10:10:00,45.26,45.27,45.22,45.23,41800.0,42.9382,42.9477,42.9003,42.9098,41800.0
2009-10-12 10:15:00,45.23,45.25,45.15,45.16,38900.0,42.9098,42.9287,42.8339,42.8434,38900.0
2009-10-12 10:20:00,45.17,45.18,45.05,45.12,35000.0,42.8528,42.8623,42.739,42.8054,35000.0
2009-10-12 10:25:00,45.12,45.17,45.12,45.14,16800.0,42.8054,42.8528,42.8054,42.8244,16800.0
2009-10-12 10:30:00,45.15,45.25,45.14,45.18,18200.0,42.8339,42.9287,42.8244,42.8623,18200.0
2009-10-12 10:35:00,45.19,45.19,45.18,45.19,14300.0,42.8718,42.8718,42.8623,42.8718,14300.0
2009-10-12 10:40:00,45.19,45.2,45.16,45.17,35100.0,42.8718,42.8813,42.8434,42.8528,35100.0
2009-10-12 10:45:00,45.17,45.17,45.15,45.15,24700.0,42.8528,42.8528,42.8339,42.8339,24700.0
2009-10-12 10:50:00,45.16,45.16,45.15,45.15,6400.0,42.8434,42.8434,42.8339,42.8339,6400.0
2009-10-12 10:55:00,45.15,45.17,45.15,45.16,8400.0,42.8339,42.8528,42.8339,42.8434,8400.0
2009-10-12 11:00:00,45.17,45.17,45.14,45.15,7800.0,42.8528,42.8528,42.8244,42.8339,7800.0
2009-10-12 11:05:00,45.14,45.16,45.14,45.16,6300.0,42.8244,42.8434,42.8244,42.8434,6300.0
2009-10-12 11:10:00,45.16,45.16,45.15,45.15,5900.0,42.8434,42.8434,42.8339,42.8339,5900.0
2009-10-12 11:15:00,45.16,45.16,45.15,45.16,6500.0,42.8434,42.8434,42.8339,42.8434,6500.0
2009-10-12 11:20:00,45.16,45.21,45.15,45.19,16300.0,42.8434,42.8908,42.8339,42.8718,16300.0
2009-10-12 11:25:00,45.2,45.2,45.19,45.2,5800.0,42.8813,42.8813,42.8718,42.8813,5800.0
2009-10-12 11:30:00,45.19,45.2,45.19,45.19,5800.0,42.8718,42.8813,42.8718,42.8718,5800.0
2009-10-12 11:35:00,45.2,45.2,45.13,45.13,20500.0,42.8813,42.8813,42.8149,42.8149,20500.0
2009-10-12 11:40:00,45.13,45.14,45.13,45.14,14200.0,42.8149,42.8244,42.8149,42.8244,14200.0
2009-10-12 11:45:00,45.13,45.16,45.13,45.16,12900.0,42.8149,42.8434,42.8149,42.8434,12900.0
2009-10-12 11:50:00,45.15,45.21,45.15,45.19,26000.0,42.8339,42.8908,42.8339,42.8718,26000.0
2009-10-12 11:55:00,45.19,45.21,45.19,45.21,13100.0,42.8718,42.8908,42.8718,42.8908,13100.0
2009-10-12 12:00:00,45.21,45.28,45.21,45.26,17700.0,42.8908,42.9572,42.8908,42.9382,17700.0
2009-10-12 12:05:00,45.27,45.27,45.26,45.26,5800.0,42.9477,42.9477,42.9382,42.9382,5800.0
2009-10-12 12:10:00,45.27,45.29,45.26,45.29,26900.0,42.9477,42.9667,42.9382,42.9667,26900.0
2009-10-12 12:15:00,45.28,45.32,45.27,45.31,11200.0,42.9572,42.9951,42.9477,42.9857,11200.0
2009-10-12 12:20:00,45.32,45.34,45.27,45.27,28300.0,42.9951,43.0141,42.9477,42.9477,28300.0
2009-10-12 12:25:00,45.27,45.28,45.25,45.25,12900.0,42.9477,42.9572,42.9287,42.9287,12900.0
2009-10-12 12:30:00,45.25,45.26,45.23,45.24,16000.0,42.9287,42.9382,42.9098,42.9192,16000.0
2009-10-12 12:35:00,45.24,45.26,45.24,45.26,7900.0,42.9192,42.9382,42.9192,42.9382,7900.0
2009-10-12 12:40:00,45.27,45.29,45.26,45.28,4200.0,42.9477,42.9667,42.9382,42.9572,4200.0
2009-10-12 12:45:00,45.28,45.29,45.28,45.28,1900.0,42.9572,42.9667,42.9572,42.9572,1900.0
2009-10-12 12:50:00,45.29,45.31,45.28,45.3,10800.0,42.9667,42.9857,42.9572,42.9762,10800.0
2009-10-12 12:55:00,45.3,45.31,45.3,45.31,3600.0,42.9762,42.9857,42.9762,42.9857,3600.0
2009-10-12 13:00:00,45.31,45.35,45.3,45.33,26700.0,42.9857,43.0236,42.9762,43.0046,26700.0
2009-10-12 13:05:00,45.33,45.34,45.32,45.33,11900.0,43.0046,43.0141,42.9951,43.0046,11900.0
2009-10-12 13:10:00,45.32,45.33,45.31,45.31,5400.0,42.9951,43.0046,42.9857,42.9857,5400.0
2009-10-12 13:15:00,45.31,45.32,45.31,45.31,3700.0,42.9857,42.9951,42.9857,42.9857,3700.0
2009-10-12 13:20:00,45.31,45.32,45.31,45.32,6400.0,42.9857,42.9951,42.9857,42.9951,6400.0
2009-10-12 13:25:00,45.31,45.33,45.31,45.33,12300.0,42.9857,43.0046,42.9857,43.0046,12300.0
2009-10-12 13:30:00,45.32,45.35,45.31,45.31,19200.0,42.9951,43.0236,42.9857,42.9857,19200.0
2009-10-12 13:35:00,45.31,45.32,45.28,45.3,14100.0,42.9857,42.9951,42.9572,42.9762,14100.0
2009-10-12 13:40:00,45.3,45.31,45.3,45.31,7100.0,42.9762,42.9857,42.9762,42.9857,7100.0
2009-10-12 13:45:00,45.31,45.31,45.26,45.26,17600.0,42.9857,42.9857,42.9382,42.9382,17600.0
2009-10-12 13:50:00,45.26,45.27,45.25,45.25,7600.0,42.9382,42.9477,42.9287,42.9287,7600.0
2009-10-12 13:55:00,45.25,45.25,45.23,45.23,9700.0,42.9287,42.9287,42.9098,42.9098,9700.0
2009-10-12 14:00:00,45.23,45.24,45.22,45.22,11100.0,42.9098,42.9192,42.9003,42.9003,11100.0
2009-10-12 14:05:00,45.22,45.23,45.22,45.22,6100.0,42.9003,42.9098,42.9003,42.9003,6100.0
2009-10-12 14:10:00,45.22,45.23,45.16,45.17,9400.0,42.9003,42.9098,42.8434,42.8528,9400.0
2009-10-12 14:15:00,45.16,45.18,45.13,45.14,20600.0,42.8434,42.8623,42.8149,42.8244,20600.0
2009-10-12 14:20:00,45.15,45.16,45.06,45.09,32500.0,42.8339,42.8434,42.7485,42.7769,32500.0
2009-10-12 14:25:00,45.09,45.12,45.08,45.09,28100.0,42.7769,42.8054,42.7675,42.7769,28100.0
2009-10-12 14:30:00,45.09,45.09,45.03,45.03,24100.0,42.7769,42.7769,42.72,42.72,24100.0
2009-10-12 14:35:00,45.02,45.02,44.97,44.98,35100.0,42.7105,42.7105,42.6631,42.6726,35100.0
2009-10-12 14:40:00,44.99,45.0,44.92,44.95,25300.0,42.6821,42.6916,42.6157,42.6441,25300.0
2009-10-12 14:45:00,44.95,44.96,44.94,44.96,10500.0,42.6441,42.6536,42.6346,42.6536,10500.0
2009-10-12 14:50:00,44.96,44.98,44.95,44.98,13500.0,42.6536,42.6726,42.6441,42.6726,13500.0
2009-10-12 14:55:00,44.97,45.04,44.97,45.04,31700.0,42.6631,42.7295,42.6631,42.7295,31700.0
2009-10-12 15:00:00,45.05,45.11,45.03,45.03,21400.0,42.739,42.7959,42.72,42.72,21400.0
2009-10-12 15:05:00,45.04,45.31,45.03,45.06,8400.0,42.7295,42.9857,42.72,42.7485,8400.0
2009-10-12 15:10:00,45.06,45.08,45.05,45.06,15200.0,42.7485,42.7675,42.739,42.7485,15200.0
2009-10-12 15:15:00,45.06,45.09,45.06,45.09,14000.0,42.7485,42.7769,42.7485,42.7769,14000.0
2009-10-12 15:20:00,45.09,45.14,45.09,45.13,14100.0,42.7769,42.8244,42.7769,42.8149,14100.0
2009-10-12 15:25:00,45.13,45.13,45.11,45.12,15600.0,42.8149,42.8149,42.7959,42.8054,15600.0
2009-10-12 15:30:00,45.11,45.15,45.11,45.14,14100.0,42.7959,42.8339,42.7959,42.8244,14100.0
2009-10-12 15:35:00,45.14,45.15,45.06,45.06,38600.0,42.8244,42.8339,42.7485,42.7485,38600.0
2009-10-12 15:40:00,45.06,45.1,45.06,45.1,31500.0,42.7485,42.7864,42.7485,42.7864,31500.0
2009-10-12 15:45:00,45.1,45.12,45.09,45.09,34500.0,42.7864,42.8054,42.7769,42.7769,34500.0
2009-10-12 15:50:00,45.1,45.12,45.09,45.11,56200.0,42.7864,42.8054,42.7769,42.7959,56200.0
2009-10-12 15:55:00,45.11,45.17,45.1,45.14,104100.0,42.7959,42.8528,42.7864,42.8244,104100.0
2009-10-13 09:30:00,45.0,45.52,45.0,45.48,59500.0,42.6916,43.1849,42.6916,43.1469,59500.0
2009-10-13 09:35:00,45.49,45.54,45.45,45.46,32200.0,43.1564,43.2039,43.1185,43.128,32200.0
2009-10-13 09:40:00,45.47,45.5,45.36,45.4,50300.0,43.1375,43.1659,43.0331,43.071,50300.0
2009-10-13 09:45:00,45.41,45.41,45.24,45.31,54400.0,43.0805,43.0805,42.9192,42.9857,54400.0
2009-10-13 09:50:00,45.3,45.37,45.3,45.34,45400.0,42.9762,43.0426,42.9762,43.0141,45400.0
2009-10-13 09:55:00,45.35,45.39,45.32,45.36,24800.0,43.0236,43.0616,42.9951,43.0331,24800.0
2009-10-13 10:00:00,45.35,45.36,45.26,45.31,28900.0,43.0236,43.0331,42.9382,42.9857,28900.0
2009-10-13 10:05:00,45.3,45.33,45.27,45.31,27100.0,42.9762,43.0046,42.9477,42.9857,27100.0
2009-10-13 10:10:00,45.31,45.32,45.25,45.27,135800.0,42.9857,42.9951,42.9287,42.9477,135800.0
2009-10-13 10:15:00,45.28,45.31,45.23,45.23,15200.0,42.9572,42.9857,42.9098,42.9098,15200.0
2009-10-13 10:20:00,45.22,45.22,45.12,45.12,15200.0,42.9003,42.9003,42.8054,42.8054,15200.0
2009-10-13 10:25:00,45.12,45.26,45.12,45.2,24100.0,42.8054,42.9382,42.8054,42.8813,24100.0
2009-10-13 10:30:00,45.19,45.28,45.19,45.26,16400.0,42.8718,42.9572,42.8718,42.9382,16400.0
2009-10-13 10:35:00,45.26,45.3,45.26,45.3,11200.0,42.9382,42.9762,42.9382,42.9762,11200.0
2009-10-13 10:40:00,45.3,45.33,45.29,45.33,15800.0,42.9762,43.0046,42.9667,43.0046,15800.0
2009-10-13 10:45:00,45.32,45.33,45.26,45.27,18700.0,42.9951,43.0046,42.9382,42.9477,18700.0
2009-10-13 10:50:00,45.27,45.36,45.26,45.36,19100.0,42.9477,43.0331,42.9382,43.0331,19100.0
2009-10-13 10:55:00,45.36,45.36,45.31,45.31,24800.0,43.0331,43.0331,42.9857,42.9857,24800.0
2009-10-13 11:00:00,45.31,45.35,45.31,45.35,20600.0,42.9857,43.0236,42.9857,43.0236,20600.0
2009-10-13 11:05:00,45.35,45.36,45.34,45.35,22000.0,43.0236,43.0331,43.0141,43.0236,22000.0
2009-10-13 11:10:00,45.35,45.35,45.29,45.29,39300.0,43.0236,43.0236,42.9667,42.9667,39300.0
2009-10-13 11:15:00,45.29,45.33,45.28,45.33,32400.0,42.9667,43.0046,42.9572,43.0046,32400.0
2009-10-13 11:20:00,45.33,45.33,45.29,45.29,22000.0,43.0046,43.0046,42.9667,42.9667,22000.0
2009-10-13 11:25:00,45.28,45.31,45.28,45.28,16400.0,42.9572,42.9857,42.9572,42.9572,16400.0
2009-10-13 11:30:00,45.27,45.3,45.27,45.28,31800.0,42.9477,42.9762,42.9477,42.9572,31800.0
2009-10-13 11:35:00,45.28,45.28,45.2,45.24,106900.0,42.9572,42.9572,42.8813,42.9192,106900.0
2009-10-13 11:40:00,45.24,45.31,45.24,45.3,38600.0,42.9192,42.9857,42.9192,42.9762,38600.0
2009-10-13 11:45:00,45.3,45.31,45.29,45.31,50600.0,42.9762,42.9857,42.9667,42.9857,50600.0
2009-10-13 11:50:00,45.31,45.31,45.22,45.23,62000.0,42.9857,42.9857,42.9003,42.9098,62000.0
2009-10-13 11:55:00,45.22,45.28,45.22,45.28,11000.0,42.9003,42.9572,42.9003,42.9572,11000.0
2009-10-13 12:00:00,45.28,45.35,45.28,45.35,14500.0,42.9572,43.0236,42.9572,43.0236,14500.0
2009-10-13 12:05:00,45.35,45.35,45.34,45.34,25300.0,43.0236,43.0236,43.0141,43.0141,25300.0
2009-10-13 12:10:00,45.34,45.35,45.28,45.29,41400.0,43.0141,43.0236,42.9572,42.9667,41400.0
2009-10-13 12:15:00,45.29,45.32,45.28,45.31,74500.0,42.9667,42.9951,42.9572,42.9857,74500.0
2009-10-13 12:20:00,45.32,45.35,45.31,45.31,48300.0,42.9951,43.0236,42.9857,42.9857,48300.0
2009-10-13 12:25:00,45.31,45.36,45.31,45.35,25000.0,42.9857,43.0331,42.9857,43.0236,25000.0
2009-10-13 12:30:00,45.35,45.36,45.34,45.36,17400.0,43.0236,43.0331,43.0141,43.0331,17400.0
2009-10-13 12:35:00,45.36,45.36,45.35,45.35,10700.0,43.0331,43.0331,43.0236,43.0236,10700.0
2009-10-13 12:40:00,45.35,45.42,45.35,45.41,18000.0,43.0236,43.09,43.0236,43.0805,18000.0
2009-10-13 12:45:00,45.41,45.42,45.41,45.41,6700.0,43.0805,43.09,43.0805,43.0805,6700.0
2009-10-13 12:50:00,45.42,45.46,45.41,45.45,14400.0,43.09,43.128,43.0805,43.1185,14400.0
2009-10-13 12:55:00,45.46,45.48,45.42,45.42,14900.0,43.128,43.1469,43.09,43.09,14900.0
2009-10-13 13:00:00,45.42,45.43,45.38,45.41,56800.0,43.09,43.0995,43.0521,43.0805,56800.0
2009-10-13 13:05:00,45.41,45.46,45.41,45.46,9100.0,43.0805,43.128,43.0805,43.128,9100.0
2009-10-13 13:10:00,45.45,45.46,45.45,45.46,4300.0,43.1185,43.128,43.1185,43.128,4300.0
2009-10-13 13:15:00,45.46,45.49,45.46,45.48,40800.0,43.128,43.1564,43.128,43.1469,40800.0
2009-10-13 13:20:00,45.48,45.48,45.45,45.45,46700.0,43.1469,43.1469,43.1185,43.1185,46700.0
2009-10-13 13:25:00,45.45,45.47,45.42,45.47,44700.0,43.1185,43.1375,43.09,43.1375,44700.0
2009-10-13 13:30:00,45.47,45.52,45.46,45.52,21000.0,43.1375,43.1849,43.128,43.1849,21000.0
2009-10-13 13:35:00,45.52,45.6,45.51,45.58,76000.0,43.1849,43.2608,43.1754,43.2418,76000.0
2009-10-13 13:40:00,45.58,45.59,45.52,45.53,55500.0,43.2418,43.2513,43.1849,43.1944,55500.0
2009-10-13 13:45:00,45.53,45.53,45.48,45.52,49300.0,43.1944,43.1944,43.1469,43.1849,49300.0
2009-10-13 13:50:00,45.51,45.53,45.51,45.51,22800.0,43.1754,43.1944,43.1754,43.1754,22800.0
2009-10-13 13:55:00,45.51,45.57,45.49,45.57,48400.0,43.1754,43.2323,43.1564,43.2323,48400.0
2009-10-13 14:00:00,45.56,45.56,45.51,45.51,47100.0,43.2228,43.2228,43.1754,43.1754,47100.0
2009-10-13 14:05:00,45.52,45.52,45.44,45.44,61700.0,43.1849,43.1849,43.109,43.109,61700.0
2009-10-13 14:10:00,45.44,45.44,45.36,45.37,35900.0,43.109,43.109,43.0331,43.0426,35900.0
2009-10-13 14:15:00,45.36,45.48,45.36,45.48,24500.0,43.0331,43.1469,43.0331,43.1469,24500.0
2009-10-13 14:20:00,45.47,45.51,45.47,45.51,31200.0,43.1375,43.1754,43.1375,43.1754,31200.0
2009-10-13 14:25:00,45.51,45.51,45.47,45.47,18300.0,43.1754,43.1754,43.1375,43.1375,18300.0
2009-10-13 14:30:00,45.47,45.48,45.47,45.47,17500.0,43.1375,43.1469,43.1375,43.1375,17500.0
2009-10-13 14:35:00,45.48,45.49,45.43,45.45,82700.0,43.1469,43.1564,43.0995,43.1185,82700.0
2009-10-13 14:40:00,45.46,45.51,45.44,45.48,26800.0,43.128,43.1754,43.109,43.1469,26800.0
2009-10-13 14:45:00,45.48,45.52,45.48,45.51,24500.0,43.1469,43.1849,43.1469,43.1754,24500.0
2009-10-13 14:50:00,45.51,45.51,45.47,45.48,19800.0,43.1754,43.1754,43.1375,43.1469,19800.0
2009-10-13 14:55:00,45.48,45.5,45.46,45.5,25900.0,43.1469,43.1659,43.128,43.1659,25900.0
2009-10-13 15:00:00,45.5,45.53,45.49,45.52,41200.0,43.1659,43.1944,43.1564,43.1849,41200.0
2009-10-13 15:05:00,45.52,45.55,45.51,45.51,23800.0,43.1849,43.2133,43.1754,43.1754,23800.0
2009-10-13 15:10:00,45.51,45.52,45.51,45.52,36900.0,43.1754,43.1849,43.1754,43.1849,36900.0
2009-10-13 15:15:00,45.52,45.55,45.51,45.54,28500.0,43.1849,43.2133,43.1754,43.2039,28500.0
2009-10-13 15:20:00,45.54,45.57,45.49,45.51,226600.0,43.2039,43.2323,43.1564,43.1754,226600.0
2009-10-13 15:25:00,45.5,45.55,45.5,45.55,25700.0,43.1659,43.2133,43.1659,43.2133,25700.0
2009-10-13 15:30:00,45.55,45.61,45.53,45.61,50100.0,43.2133,43.2703,43.1944,43.2703,50100.0
2009-10-13 15:35:00,45.61,45.61,45.56,45.57,49400.0,43.2703,43.2703,43.2228,43.2323,49400.0
2009-10-13 15:40:00,45.57,45.61,45.56,45.6,99700.0,43.2323,43.2703,43.2228,43.2608,99700.0
2009-10-13 15:45:00,45.6,45.69,45.6,45.65,106700.0,43.2608,43.3462,43.2608,43.3082,106700.0
2009-10-13 15:50:00,45.65,45.66,45.56,45.56,134600.0,43.3082,43.3177,43.2228,43.2228,134600.0
2009-10-13 15:55:00,45.57,45.63,45.56,45.62,198900.0,43.2323,43.2892,43.2228,43.2798,198900.0
2009-10-14 09:30:00,45.93,46.28,45.77,46.27,61100.0,43.5739,43.9059,43.4221,43.8964,61100.0
2009-10-14 09:35:00,46.23,46.34,46.1,46.15,58800.0,43.8585,43.9628,43.7351,43.7826,58800.0
2009-10-14 09:40:00,46.14,46.23,46.14,46.23,35100.0,43.7731,43.8585,43.7731,43.8585,35100.0
2009-10-14 09:45:00,46.2,46.24,46.09,46.09,26200.0,43.83,43.868,43.7256,43.7256,26200.0
2009-10-14 09:50:00,46.12,46.14,46.03,46.11,43800.0,43.7541,43.7731,43.6687,43.7446,43800.0
2009-10-14 09:55:00,46.12,46.15,46.08,46.15,20400.0,43.7541,43.7826,43.7162,43.7826,20400.0
2009-10-14 10:00:00,46.14,46.29,46.14,46.22,55500.0,43.7731,43.9154,43.7731,43.849,55500.0
2009-10-14 10:05:00,46.22,46.3,46.22,46.27,46600.0,43.849,43.9249,43.849,43.8964,46600.0
2009-10-14 10:10:00,46.27,46.44,46.24,46.39,154500.0,43.8964,44.0577,43.868,44.0103,154500.0
2009-10-14 10:15:00,46.38,46.68,46.38,46.66,230800.0,44.0008,44.2854,44.0008,44.2664,230800.0
2009-10-14 10:20:00,46.67,46.77,46.54,46.54,111300.0,44.2759,44.3708,44.1526,44.1526,111300.0
2009-10-14 10:25:00,46.51,46.64,46.51,46.61,32800.0,44.1241,44.2474,44.1241,44.219,32800.0
2009-10-14 10:30:00,46.61,46.64,46.58,46.61,48600.0,44.219,44.2474,44.1905,44.219,48600.0
2009-10-14 10:35:00,46.61,46.67,46.6,46.66,41500.0,44.219,44.2759,44.2095,44.2664,41500.0
2009-10-14 10:40:00,46.66,46.68,46.63,46.66,36000.0,44.2664,44.2854,44.2379,44.2664,36000.0
2009-10-14 10:45:00,46.68,46.9,46.65,46.87,106100.0,44.2854,44.4941,44.2569,44.4656,106100.0
2009-10-14 10:50:00,46.86,46.87,46.72,46.74,72200.0,44.4561,44.4656,44.3233,44.3423,72200.0
2009-10-14 10:55:00,46.76,46.87,46.76,46.79,27800.0,44.3613,44.4656,44.3613,44.3897,27800.0
2009-10-14 11:00:00,46.79,46.89,46.74,46.88,41300.0,44.3897,44.4846,44.3423,44.4751,41300.0
2009-10-14 11:05:00,46.88,46.89,46.84,46.84,31000.0,44.4751,44.4846,44.4372,44.4372,31000.0
2009-10-14 11:10:00,46.84,47.06,46.83,47.06,113800.0,44.4372,44.6459,44.4277,44.6459,113800.0
2009-10-14 11:15:00,47.06,47.1,46.96,46.98,58600.0,44.6459,44.6838,44.551,44.57,58600.0
2009-10-14 11:20:00,46.97,46.97,46.9,46.93,36100.0,44.5605,44.5605,44.4941,44.5226,36100.0
2009-10-14 11:25:00,46.92,46.95,46.88,46.89,39000.0,44.5131,44.5415,44.4751,44.4846,39000.0
2009-10-14 11:30:00,46.88,46.89,46.82,46.83,35900.0,44.4751,44.4846,44.4182,44.4277,35900.0
2009-10-14 11:35:00,46.83,46.83,46.8,46.81,19800.0,44.4277,44.4277,44.3992,44.4087,19800.0
2009-10-14 11:40:00,46.81,46.81,46.74,46.77,71000.0,44.4087,44.4087,44.3423,44.3708,71000.0
2009-10-14 11:45:00,46.77,46.8,46.75,46.79,42900.0,44.3708,44.3992,44.3518,44.3897,42900.0
2009-10-14 11:50:00,46.78,46.8,46.74,46.8,47700.0,44.3802,44.3992,44.3423,44.3992,47700.0
2009-10-14 11:55:00,46.8,46.8,46.76,46.76,28100.0,44.3992,44.3992,44.3613,44.3613,28100.0
2009-10-14 12:00:00,46.76,46.76,46.74,46.76,49300.0,44.3613,44.3613,44.3423,44.3613,49300.0
2009-10-14 12:05:00,46.76,46.9,46.76,46.88,183000.0,44.3613,44.4941,44.3613,44.4751,183000.0
2009-10-14 12:10:00,46.88,46.89,46.83,46.85,116200.0,44.4751,44.4846,44.4277,44.4467,116200.0
2009-10-14 12:15:00,46.84,46.9,46.84,46.89,86500.0,44.4372,44.4941,44.4372,44.4846,86500.0
2009-10-14 12:20:00,46.89,46.92,46.87,46.9,43300.0,44.4846,44.5131,44.4656,44.4941,43300.0
2009-10-14 12:25:00,46.9,46.9,46.82,46.86,45900.0,44.4941,44.4941,44.4182,44.4561,45900.0
2009-10-14 12:30:00,46.86,46.87,46.83,46.86,28500.0,44.4561,44.4656,44.4277,44.4561,28500.0
2009-10-14 12:35:00,46.86,46.94,46.85,46.94,39800.0,44.4561,44.532,44.4467,44.532,39800.0
2009-10-14 12:40:00,46.94,46.95,46.93,46.95,24100.0,44.532,44.5415,44.5226,44.5415,24100.0
2009-10-14 12:45:00,46.95,46.98,46.93,46.94,18100.0,44.5415,44.57,44.5226,44.532,18100.0
2009-10-14 12:50:00,46.93,46.94,46.88,46.88,19100.0,44.5226,44.532,44.4751,44.4751,19100.0
2009-10-14 12:55:00,46.89,46.89,46.85,46.88,18500.0,44.4846,44.4846,44.4467,44.4751,18500.0
2009-10-14 13:00:00,46.88,46.88,46.86,46.87,15900.0,44.4751,44.4751,44.4561,44.4656,15900.0
2009-10-14 13:05:00,46.87,46.89,46.86,46.89,12100.0,44.4656,44.4846,44.4561,44.4846,12100.0
2009-10-14 13:10:00,46.88,46.93,46.88,46.93,22600.0,44.4751,44.5226,44.4751,44.5226,22600.0
2009-10-14 13:15:00,46.93,46.94,46.88,46.89,18900.0,44.5226,44.532,44.4751,44.4846,18900.0
2009-10-14 13:20:00,46.88,46.93,46.87,46.87,30800.0,44.4751,44.5226,44.4656,44.4656,30800.0
2009-10-14 13:25:00,46.87,46.87,46.85,46.85,19700.0,44.4656,44.4656,44.4467,44.4467,19700.0
2009-10-14 13:30:00,46.86,46.87,46.85,46.85,22000.0,44.4561,44.4656,44.4467,44.4467,22000.0
2009-10-14 13:35:00,46.86,46.89,46.85,46.88,17400.0,44.4561,44.4846,44.4467,44.4751,17400.0
2009-10-14 13:40:00,46.87,46.98,46.87,46.97,52800.0,44.4656,44.57,44.4656,44.5605,52800.0
2009-10-14 13:45:00,46.97,46.99,46.95,46.98,41200.0,44.5605,44.5795,44.5415,44.57,41200.0
2009-10-14 13:50:00,46.98,47.0,46.97,46.99,18500.0,44.57,44.589,44.5605,44.5795,18500.0
2009-10-14 13:55:00,46.98,47.02,46.98,47.01,74200.0,44.57,44.6079,44.57,44.5985,74200.0
2009-10-14 14:00:00,47.0,47.02,47.0,47.02,26600.0,44.589,44.6079,44.589,44.6079,26600.0
2009-10-14 14:05:00,47.02,47.05,47.01,47.05,26600.0,44.6079,44.6364,44.5985,44.6364,26600.0
2009-10-14 14:10:00,47.04,47.06,47.01,47.02,35800.0,44.6269,44.6459,44.5985,44.6079,35800.0
2009-10-14 14:15:00,47.03,47.07,47.02,47.07,38800.0,44.6174,44.6554,44.6079,44.6554,38800.0
2009-10-14 14:20:00,47.06,47.13,47.06,47.11,20700.0,44.6459,44.7123,44.6459,44.6933,20700.0
2009-10-14 14:25:00,47.12,47.15,47.07,47.14,155600.0,44.7028,44.7313,44.6554,44.7218,155600.0
2009-10-14 14:30:00,47.15,47.2,47.14,47.2,47300.0,44.7313,44.7787,44.7218,44.7787,47300.0
2009-10-14 14:35:00,47.2,47.2,47.15,47.17,60800.0,44.7787,44.7787,44.7313,44.7502,60800.0
2009-10-14 14:40:00,47.17,47.19,47.15,47.16,31200.0,44.7502,44.7692,44.7313,44.7408,31200.0
2009-10-14 14:45:00,47.17,47.2,47.15,47.18,30100.0,44.7502,44.7787,44.7313,44.7597,30100.0
2009-10-14 14:50:00,47.18,47.19,47.17,47.18,20800.0,44.7597,44.7692,44.7502,44.7597,20800.0
2009-10-14 14:55:00,47.19,47.2,47.17,47.19,137700.0,44.7692,44.7787,44.7502,44.7692,137700.0
2009-10-14 15:00:00,47.19,47.22,47.17,47.21,184700.0,44.7692,44.7977,44.7502,44.7882,184700.0
2009-10-14 15:05:00,47.21,47.21,47.15,47.18,78000.0,44.7882,44.7882,44.7313,44.7597,78000.0
2009-10-14 15:10:00,47.18,47.21,47.17,47.17,236000.0,44.7597,44.7882,44.7502,44.7502,236000.0
2009-10-14 15:15:00,47.18,47.18,47.11,47.15,62200.0,44.7597,44.7597,44.6933,44.7313,62200.0
2009-10-14 15:20:00,47.16,47.16,47.11,47.15,73700.0,44.7408,44.7408,44.6933,44.7313,73700.0
2009-10-14 15:25:00,47.15,47.21,47.15,47.21,44900.0,44.7313,44.7882,44.7313,44.7882,44900.0
2009-10-14 15:30:00,47.21,47.21,47.16,47.17,60700.0,44.7882,44.7882,44.7408,44.7502,60700.0
2009-10-14 15:35:00,47.17,47.2,47.15,47.18,64200.0,44.7502,44.7787,44.7313,44.7597,64200.0
2009-10-14 15:40:00,47.18,47.18,47.08,47.08,85100.0,44.7597,44.7597,44.6649,44.6649,85100.0
2009-10-14 15:45:00,47.08,47.09,47.0,47.0,91200.0,44.6649,44.6743,44.589,44.589,91200.0
2009-10-14 15:50:00,47.0,47.04,47.0,47.03,100900.0,44.589,44.6269,44.589,44.6174,100900.0
2009-10-14 15:55:00,47.04,47.07,47.03,47.05,500100.0,44.6269,44.6554,44.6174,44.6364,500100.0
2009-10-15 09:30:00,46.76,47.15,46.76,47.02,42400.0,44.3613,44.7313,44.3613,44.6079,42400.0
2009-10-15 09:35:00,47.06,47.1,46.94,47.05,28900.0,44.6459,44.6838,44.532,44.6364,28900.0
2009-10-15 09:40:00,47.05,47.38,47.04,47.23,101900.0,44.6364,44.9495,44.6269,44.8072,101900.0
2009-10-15 09:45:00,47.23,47.28,47.08,47.1,41000.0,44.8072,44.8546,44.6649,44.6838,41000.0
2009-10-15 09:50:00,47.1,47.14,47.06,47.06,18200.0,44.6838,44.7218,44.6459,44.6459,18200.0
2009-10-15 09:55:00,47.06,47.22,47.06,47.17,24300.0,44.6459,44.7977,44.6459,44.7502,24300.0
2009-10-15 10:00:00,47.15,47.18,47.09,47.1,45300.0,44.7313,44.7597,44.6743,44.6838,45300.0
2009-10-15 10:05:00,47.1,47.17,47.04,47.05,33000.0,44.6838,44.7502,44.6269,44.6364,33000.0
2009-10-15 10:10:00,47.04,47.08,46.99,47.04,62400.0,44.6269,44.6649,44.5795,44.6269,62400.0
2009-10-15 10:15:00,47.04,47.1,46.98,47.1,118800.0,44.6269,44.6838,44.57,44.6838,118800.0
2009-10-15 10:20:00,47.1,47.12,47.03,47.11,61000.0,44.6838,44.7028,44.6174,44.6933,61000.0
2009-10-15 10:25:00,47.11,47.18,47.1,47.13,26600.0,44.6933,44.7597,44.6838,44.7123,26600.0
2009-10-15 10:30:00,47.12,47.13,47.12,47.12,20900.0,44.7028,44.7123,44.7028,44.7028,20900.0
2009-10-15 10:35:00,47.13,47.13,47.04,47.05,35900.0,44.7123,44.7123,44.6269,44.6364,35900.0
2009-10-15 10:40:00,47.05,47.08,47.02,47.06,31900.0,44.6364,44.6649,44.6079,44.6459,31900.0
2009-10-15 10:45:00,47.05,47.07,47.01,47.01,16400.0,44.6364,44.6554,44.5985,44.5985,16400.0
2009-10-15 10:50:00,47.0,47.02,46.94,47.02,18000.0,44.589,44.6079,44.532,44.6079,18000.0
2009-10-15 10:55:00,47.02,47.08,46.99,47.08,22400.0,44.6079,44.6649,44.5795,44.6649,22400.0
2009-10-15 11:00:00,47.09,47.1,46.99,47.0,36400.0,44.6743,44.6838,44.5795,44.589,36400.0
2009-10-15 11:05:00,47.0,47.02,46.97,47.02,34900.0,44.589,44.6079,44.5605,44.6079,34900.0
2009-10-15 11:10:00,47.02,47.08,47.01,47.07,12600.0,44.6079,44.6649,44.5985,44.6554,12600.0
2009-10-15 11:15:00,47.08,47.08,47.0,47.01,18200.0,44.6649,44.6649,44.589,44.5985,18200.0
2009-10-15 11:20:00,47.0,47.03,46.99,46.99,30200.0,44.589,44.6174,44.5795,44.5795,30200.0
2009-10-15 11:25:00,46.99,47.01,46.99,47.01,11700.0,44.5795,44.5985,44.5795,44.5985,11700.0
2009-10-15 11:30:00,47.0,47.01,47.0,47.0,20400.0,44.589,44.5985,44.589,44.589,20400.0
2009-10-15 11:35:00,47.01,47.07,47.0,47.07,32800.0,44.5985,44.6554,44.589,44.6554,32800.0
2009-10-15 11:40:00,47.06,47.11,47.06,47.11,16100.0,44.6459,44.6933,44.6459,44.6933,16100.0
2009-10-15 11:45:00,47.11,47.11,47.09,47.11,28800.0,44.6933,44.6933,44.6743,44.6933,28800.0
2009-10-15 11:50:00,47.11,47.13,47.11,47.13,13000.0,44.6933,44.7123,44.6933,44.7123,13000.0
2009-10-15 11:55:00,47.13,47.17,47.13,47.16,22000.0,44.7123,44.7502,44.7123,44.7408,22000.0
2009-10-15 12:00:00,47.16,47.2,47.16,47.2,14200.0,44.7408,44.7787,44.7408,44.7787,14200.0
2009-10-15 12:05:00,47.21,47.26,47.21,47.26,27400.0,44.7882,44.8356,44.7882,44.8356,27400.0
2009-10-15 12:10:00,47.26,47.3,47.22,47.29,62600.0,44.8356,44.8736,44.7977,44.8641,62600.0
2009-10-15 12:15:00,47.3,47.37,47.28,47.34,98300.0,44.8736,44.94,44.8546,44.9115,98300.0
2009-10-15 12:20:00,47.35,47.35,47.29,47.3,19600.0,44.921,44.921,44.8641,44.8736,19600.0
2009-10-15 12:25:00,47.29,47.31,47.29,47.31,19700.0,44.8641,44.8831,44.8641,44.8831,19700.0
2009-10-15 12:30:00,47.31,47.35,47.3,47.33,41000.0,44.8831,44.921,44.8736,44.902,41000.0
2009-10-15 12:35:00,47.32,47.35,47.32,47.34,43800.0,44.8925,44.921,44.8925,44.9115,43800.0
2009-10-15 12:40:00,47.34,47.34,47.27,47.27,33200.0,44.9115,44.9115,44.8451,44.8451,33200.0
2009-10-15 12:45:00,47.28,47.28,47.23,47.24,18500.0,44.8546,44.8546,44.8072,44.8167,18500.0
2009-10-15 12:50:00,47.24,47.26,47.23,47.26,17300.0,44.8167,44.8356,44.8072,44.8356,17300.0
2009-10-15 12:55:00,47.26,47.27,47.24,47.25,16500.0,44.8356,44.8451,44.8167,44.8261,16500.0
2009-10-15 13:00:00,47.24,47.26,47.24,47.26,9300.0,44.8167,44.8356,44.8167,44.8356,9300.0
2009-10-15 13:05:00,47.26,47.26,47.25,47.26,11100.0,44.8356,44.8356,44.8261,44.8356,11100.0
2009-10-15 13:10:00,47.26,47.3,47.26,47.29,15400.0,44.8356,44.8736,44.8356,44.8641,15400.0
2009-10-15 13:15:00,47.3,47.32,47.29,47.3,12900.0,44.8736,44.8925,44.8641,44.8736,12900.0
2009-10-15 13:20:00,47.3,47.3,47.29,47.3,6700.0,44.8736,44.8736,44.8641,44.8736,6700.0
2009-10-15 13:25:00,47.3,47.31,47.29,47.31,11600.0,44.8736,44.8831,44.8641,44.8831,11600.0
2009-10-15 13:30:00,47.31,47.33,47.31,47.31,21400.0,44.8831,44.902,44.8831,44.8831,21400.0
2009-10-15 13:35:00,47.32,47.32,47.31,47.32,11800.0,44.8925,44.8925,44.8831,44.8925,11800.0
2009-10-15 13:40:00,47.32,47.33,47.31,47.33,8600.0,44.8925,44.902,44.8831,44.902,8600.0
2009-10-15 13:45:00,47.34,47.37,47.33,47.36,23900.0,44.9115,44.94,44.902,44.9305,23900.0
2009-10-15 13:50:00,47.36,47.38,47.35,47.38,11800.0,44.9305,44.9495,44.921,44.9495,11800.0
2009-10-15 13:55:00,47.37,47.4,47.37,47.38,24000.0,44.94,44.9684,44.94,44.9495,24000.0
2009-10-15 14:00:00,47.38,47.4,47.37,47.39,17000.0,44.9495,44.9684,44.94,44.959,17000.0
2009-10-15 14:05:00,47.4,47.43,47.39,47.43,44400.0,44.9684,44.9969,44.959,44.9969,44400.0
2009-10-15 14:10:00,47.42,47.45,47.4,47.41,70500.0,44.9874,45.0159,44.9684,44.9779,70500.0
2009-10-15 14:15:00,47.4,47.43,47.34,47.42,63300.0,44.9684,44.9969,44.9115,44.9874,63300.0
2009-10-15 14:20:00,47.41,47.43,47.4,47.4,25300.0,44.9779,44.9969,44.9684,44.9684,25300.0
2009-10-15 14:25:00,47.4,47.41,47.38,47.4,29700.0,44.9684,44.9779,44.9495,44.9684,29700.0
2009-10-15 14:30:00,47.41,47.41,47.4,47.4,17500.0,44.9779,44.9779,44.9684,44.9684,17500.0
2009-10-15 14:35:00,47.4,47.48,47.4,47.46,59400.0,44.9684,45.0443,44.9684,45.0254,59400.0
2009-10-15 14:40:00,47.46,47.49,47.46,47.49,21500.0,45.0254,45.0538,45.0254,45.0538,21500.0
2009-10-15 14:45:00,47.49,47.53,47.48,47.53,15500.0,45.0538,45.0918,45.0443,45.0918,15500.0
2009-10-15 14:50:00,47.53,47.6,47.53,47.6,67400.0,45.0918,45.1582,45.0918,45.1582,67400.0
2009-10-15 14:55:00,47.6,47.68,47.6,47.68,65800.0,45.1582,45.2341,45.1582,45.2341,65800.0
2009-10-15 15:00:00,47.68,47.71,47.66,47.67,50400.0,45.2341,45.2625,45.2151,45.2246,50400.0
2009-10-15 15:05:00,47.67,47.67,47.63,47.66,34100.0,45.2246,45.2246,45.1866,45.2151,34100.0
2009-10-15 15:10:00,47.65,47.66,47.63,47.65,22100.0,45.2056,45.2151,45.1866,45.2056,22100.0
2009-10-15 15:15:00,47.65,47.65,47.63,47.64,18200.0,45.2056,45.2056,45.1866,45.1961,18200.0
2009-10-15 15:20:00,47.64,47.64,47.49,47.49,56700.0,45.1961,45.1961,45.0538,45.0538,56700.0
2009-10-15 15:25:00,47.5,47.5,47.39,47.4,96800.0,45.0633,45.0633,44.959,44.9684,96800.0
2009-10-15 15:30:00,47.4,47.41,47.33,47.35,63700.0,44.9684,44.9779,44.902,44.921,63700.0
2009-10-15 15:35:00,47.35,47.36,47.29,47.29,116300.0,44.921,44.9305,44.8641,44.8641,116300.0
2009-10-15 15:40:00,47.3,47.31,47.29,47.31,70800.0,44.8736,44.8831,44.8641,44.8831,70800.0
2009-10-15 15:45:00,47.31,47.35,47.29,47.35,141000.0,44.8831,44.921,44.8641,44.921,141000.0
2009-10-15 15:50:00,47.35,47.37,47.3,47.31,117000.0,44.921,44.94,44.8736,44.8831,117000.0
2009-10-15 15:55:00,47.31,47.44,47.3,47.42,181400.0,44.8831,45.0064,44.8736,44.9874,181400.0
2009-10-16 09:30:00,47.16,47.28,46.93,47.13,239000.0,44.7408,44.8546,44.5226,44.7123,239000.0
2009-10-16 09:35:00,47.12,47.19,47.03,47.05,44600.0,44.7028,44.7692,44.6174,44.6364,44600.0
2009-10-16 09:40:00,47.07,47.12,46.9,46.94,55200.0,44.6554,44.7028,44.4941,44.532,55200.0
2009-10-16 09:45:00,46.94,47.06,46.89,47.02,62300.0,44.532,44.6459,44.4846,44.6079,62300.0
2009-10-16 09:50:00,47.05,47.25,47.01,47.22,59900.0,44.6364,44.8261,44.5985,44.7977,59900.0
2009-10-16 09:55:00,47.21,47.27,47.16,47.25,93800.0,44.7882,44.8451,44.7408,44.8261,93800.0
2009-10-16 10:00:00,47.25,47.41,47.24,47.31,97500.0,44.8261,44.9779,44.8167,44.8831,97500.0
2009-10-16 10:05:00,47.32,47.37,47.22,47.27,46900.0,44.8925,44.94,44.7977,44.8451,46900.0
2009-10-16 10:10:00,47.26,47.38,47.25,47.35,48700.0,44.8356,44.9495,44.8261,44.921,48700.0
2009-10-16 10:15:00,47.34,47.54,47.33,47.54,107700.0,44.9115,45.1013,44.902,45.1013,107700.0
2009-10-16 10:20:00,47.54,47.69,47.5,47.64,81900.0,45.1013,45.2436,45.0633,45.1961,81900.0
2009-10-16 10:25:00,47.64,47.65,47.48,47.49,33800.0,45.1961,45.2056,45.0443,45.0538,33800.0
2009-10-16 10:30:00,47.5,47.6,47.47,47.47,123500.0,45.0633,45.1582,45.0349,45.0349,123500.0
2009-10-16 10:35:00,47.47,47.49,47.46,47.47,28500.0,45.0349,45.0538,45.0254,45.0349,28500.0
2009-10-16 10:40:00,47.47,47.5,47.32,47.49,89200.0,45.0349,45.0633,44.8925,45.0538,89200.0
2009-10-16 10:45:00,47.47,47.56,47.45,47.55,56300.0,45.0349,45.1202,45.0159,45.1107,56300.0
2009-10-16 10:50:00,47.55,47.56,47.44,47.51,33600.0,45.1107,45.1202,45.0064,45.0728,33600.0
2009-10-16 10:55:00,47.5,47.58,47.44,47.57,30800.0,45.0633,45.1392,45.0064,45.1297,30800.0
2009-10-16 11:00:00,47.56,47.61,47.5,47.54,37900.0,45.1202,45.1677,45.0633,45.1013,37900.0
2009-10-16 11:05:00,47.52,47.57,47.5,47.56,37000.0,45.0823,45.1297,45.0633,45.1202,37000.0
2009-10-16 11:10:00,47.57,47.58,47.53,47.53,14300.0,45.1297,45.1392,45.0918,45.0918,14300.0
2009-10-16 11:15:00,47.51,47.54,47.5,47.53,10500.0,45.0728,45.1013,45.0633,45.0918,10500.0
2009-10-16 11:20:00,47.53,47.54,47.45,47.46,10400.0,45.0918,45.1013,45.0159,45.0254,10400.0
2009-10-16 11:25:00,47.45,47.46,47.39,47.43,15400.0,45.0159,45.0254,44.959,44.9969,15400.0
2009-10-16 11:30:00,47.42,47.43,47.28,47.3,31300.0,44.9874,44.9969,44.8546,44.8736,31300.0
2009-10-16 11:35:00,47.29,47.4,47.28,47.35,27400.0,44.8641,44.9684,44.8546,44.921,27400.0
2009-10-16 11:40:00,47.35,47.41,47.35,47.4,25200.0,44.921,44.9779,44.921,44.9684,25200.0
2009-10-16 11:45:00,47.4,47.42,47.37,47.37,33600.0,44.9684,44.9874,44.94,44.94,33600.0
2009-10-16 11:50:00,47.37,47.38,47.31,47.36,25400.0,44.94,44.9495,44.8831,44.9305,25400.0
2009-10-16 11:55:00,47.36,47.37,47.33,47.33,11100.0,44.9305,44.94,44.902,44.902,11100.0
2009-10-16 12:00:00,47.32,47.35,47.29,47.31,17200.0,44.8925,44.921,44.8641,44.8831,17200.0
2009-10-16 12:05:00,47.31,47.32,47.27,47.29,21200.0,44.8831,44.8925,44.8451,44.8641,21200.0
2009-10-16 12:10:00,47.29,47.3,47.29,47.3,6200.0,44.8641,44.8736,44.8641,44.8736,6200.0
2009-10-16 12:15:00,47.29,47.31,47.23,47.23,17100.0,44.8641,44.8831,44.8072,44.8072,17100.0
2009-10-16 12:20:00,47.23,47.25,47.21,47.25,10800.0,44.8072,44.8261,44.7882,44.8261,10800.0
2009-10-16 12:25:00,47.24,47.3,47.21,47.29,37400.0,44.8167,44.8736,44.7882,44.8641,37400.0
2009-10-16 12:30:00,47.3,47.33,47.25,47.29,34700.0,44.8736,44.902,44.8261,44.8641,34700.0
2009-10-16 12:35:00,47.28,47.28,47.25,47.25,6900.0,44.8546,44.8546,44.8261,44.8261,6900.0
2009-10-16 12:40:00,47.25,47.25,47.24,47.24,2900.0,44.8261,44.8261,44.8167,44.8167,2900.0
2009-10-16 12:45:00,47.24,47.25,47.19,47.21,10300.0,44.8167,44.8261,44.7692,44.7882,10300.0
2009-10-16 12:50:00,47.22,47.26,47.2,47.25,13200.0,44.7977,44.8356,44.7787,44.8261,13200.0
2009-10-16 12:55:00,47.25,47.25,47.2,47.21,7800.0,44.8261,44.8261,44.7787,44.7882,7800.0
2009-10-16 13:00:00,47.21,47.21,47.18,47.18,6100.0,44.7882,44.7882,44.7597,44.7597,6100.0
2009-10-16 13:05:00,47.18,47.19,47.12,47.16,12900.0,44.7597,44.7692,44.7028,44.7408,12900.0
2009-10-16 13:10:00,47.17,47.31,47.16,47.3,29800.0,44.7502,44.8831,44.7408,44.8736,29800.0
2009-10-16 13:15:00,47.3,47.32,47.25,47.27,16700.0,44.8736,44.8925,44.8261,44.8451,16700.0
2009-10-16 13:20:00,47.27,47.28,47.25,47.28,8600.0,44.8451,44.8546,44.8261,44.8546,8600.0
2009-10-16 13:25:00,47.28,47.34,47.28,47.34,30200.0,44.8546,44.9115,44.8546,44.9115,30200.0
2009-10-16 13:30:00,47.33,47.41,47.33,47.4,30700.0,44.902,44.9779,44.902,44.9684,30700.0
2009-10-16 13:35:00,47.4,47.42,47.39,47.41,36200.0,44.9684,44.9874,44.959,44.9779,36200.0
2009-10-16 13:40:00,47.4,47.43,47.39,47.42,24400.0,44.9684,44.9969,44.959,44.9874,24400.0
2009-10-16 13:45:00,47.42,47.46,47.41,47.43,12400.0,44.9874,45.0254,44.9779,44.9969,12400.0
2009-10-16 13:50:00,47.43,47.47,47.4,47.42,20300.0,44.9969,45.0349,44.9684,44.9874,20300.0
2009-10-16 13:55:00,47.42,47.42,47.4,47.4,7600.0,44.9874,44.9874,44.9684,44.9684,7600.0
2009-10-16 14:00:00,47.41,47.49,47.4,47.42,23400.0,44.9779,45.0538,44.9684,44.9874,23400.0
2009-10-16 14:05:00,47.41,47.43,47.34,47.37,27800.0,44.9779,44.9969,44.9115,44.94,27800.0
2009-10-16 14:10:00,47.37,47.4,47.36,47.4,12600.0,44.94,44.9684,44.9305,44.9684,12600.0
2009-10-16 14:15:00,47.42,47.44,47.39,47.44,23100.0,44.9874,45.0064,44.959,45.0064,23100.0
2009-10-16 14:20:00,47.44,47.48,47.43,47.48,27100.0,45.0064,45.0443,44.9969,45.0443,27100.0
2009-10-16 14:25:00,47.48,47.49,47.44,47.45,12100.0,45.0443,45.0538,45.0064,45.0159,12100.0
2009-10-16 14:30:00,47.44,47.44,47.4,47.43,12800.0,45.0064,45.0064,44.9684,44.9969,12800.0
2009-10-16 14:35:00,47.42,47.43,47.4,47.41,9300.0,44.9874,44.9969,44.9684,44.9779,9300.0
2009-10-16 14:40:00,47.41,47.42,47.38,47.4,13900.0,44.9779,44.9874,44.9495,44.9684,13900.0
2009-10-16 14:45:00,47.4,47.41,47.39,47.41,34800.0,44.9684,44.9779,44.959,44.9779,34800.0
2009-10-16 14:50:00,47.4,47.4,47.37,47.39,11900.0,44.9684,44.9684,44.94,44.959,11900.0
2009-10-16 14:55:00,47.39,47.42,47.38,47.42,16800.0,44.959,44.9874,44.9495,44.9874,16800.0
2009-10-16 15:00:00,47.41,47.42,47.36,47.38,35300.0,44.9779,44.9874,44.9305,44.9495,35300.0
2009-10-16 15:05:00,47.37,47.41,47.33,47.35,32900.0,44.94,44.9779,44.902,44.921,32900.0
2009-10-16 15:10:00,47.35,47.42,47.35,47.39,32000.0,44.921,44.9874,44.921,44.959,32000.0
2009-10-16 15:15:00,47.39,47.39,47.29,47.31,36700.0,44.959,44.959,44.8641,44.8831,36700.0
2009-10-16 15:20:00,47.32,47.32,47.26,47.27,33200.0,44.8925,44.8925,44.8356,44.8451,33200.0
2009-10-16 15:25:00,47.27,47.33,47.24,47.32,32900.0,44.8451,44.902,44.8167,44.8925,32900.0
2009-10-16 15:30:00,47.33,47.33,47.27,47.3,30400.0,44.902,44.902,44.8451,44.8736,30400.0
2009-10-16 15:35:00,47.3,47.43,47.3,47.41,48600.0,44.8736,44.9969,44.8736,44.9779,48600.0
2009-10-16 15:40:00,47.41,47.47,47.37,47.37,55000.0,44.9779,45.0349,44.94,44.94,55000.0
2009-10-16 15:45:00,47.37,47.4,47.32,47.39,83800.0,44.94,44.9684,44.8925,44.959,83800.0
2009-10-16 15:50:00,47.39,47.39,47.29,47.35,130200.0,44.959,44.959,44.8641,44.921,130200.0
2009-10-16 15:55:00,47.35,47.41,47.35,47.41,189200.0,44.921,44.9779,44.921,44.9779,189200.0
2009-10-19 09:30:00,47.25,47.33,47.11,47.17,37400.0,44.8261,44.902,44.6933,44.7502,37400.0
2009-10-19 09:35:00,47.14,47.31,47.14,47.15,19200.0,44.7218,44.8831,44.7218,44.7313,19200.0
2009-10-19 09:40:00,47.17,47.26,47.02,47.15,34800.0,44.7502,44.8356,44.6079,44.7313,34800.0
2009-10-19 09:45:00,47.14,47.36,47.1,47.35,29600.0,44.7218,44.9305,44.6838,44.921,29600.0
2009-10-19 09:50:00,47.36,47.36,47.2,47.23,30700.0,44.9305,44.9305,44.7787,44.8072,30700.0
2009-10-19 09:55:00,47.23,47.28,47.2,47.27,22300.0,44.8072,44.8546,44.7787,44.8451,22300.0
2009-10-19 10:00:00,47.25,47.36,47.21,47.34,35800.0,44.8261,44.9305,44.7882,44.9115,35800.0
2009-10-19 10:05:00,47.34,47.38,47.3,47.37,49400.0,44.9115,44.9495,44.8736,44.94,49400.0
2009-10-19 10:10:00,47.37,47.37,47.2,47.2,52000.0,44.94,44.94,44.7787,44.7787,52000.0
2009-10-19 10:15:00,47.19,47.23,47.15,47.19,135200.0,44.7692,44.8072,44.7313,44.7692,135200.0
2009-10-19 10:20:00,47.2,47.34,47.2,47.27,29400.0,44.7787,44.9115,44.7787,44.8451,29400.0
2009-10-19 10:25:00,47.25,47.44,47.23,47.42,49900.0,44.8261,45.0064,44.8072,44.9874,49900.0
2009-10-19 10:30:00,47.44,47.53,47.36,47.41,46100.0,45.0064,45.0918,44.9305,44.9779,46100.0
2009-10-19 10:35:00,47.41,47.51,47.41,47.46,24500.0,44.9779,45.0728,44.9779,45.0254,24500.0
2009-10-19 10:40:00,47.46,47.56,47.45,47.55,17700.0,45.0254,45.1202,45.0159,45.1107,17700.0
2009-10-19 10:45:00,47.56,47.68,47.54,47.67,51800.0,45.1202,45.2341,45.1013,45.2246,51800.0
2009-10-19 10:50:00,47.67,47.77,47.65,47.77,67600.0,45.2246,45.3195,45.2056,45.3195,67600.0
2009-10-19 10:55:00,47.77,47.86,47.74,47.81,58000.0,45.3195,45.4048,45.291,45.3574,58000.0
2009-10-19 11:00:00,47.8,47.93,47.8,47.9,65500.0,45.3479,45.4713,45.3479,45.4428,65500.0
2009-10-19 11:05:00,47.9,47.93,47.77,47.87,103400.0,45.4428,45.4713,45.3195,45.4143,103400.0
2009-10-19 11:10:00,47.87,47.88,47.84,47.87,17200.0,45.4143,45.4238,45.3859,45.4143,17200.0
2009-10-19 11:15:00,47.88,47.88,47.79,47.8,14800.0,45.4238,45.4238,45.3384,45.3479,14800.0
2009-10-19 11:20:00,47.79,47.8,47.76,47.78,29300.0,45.3384,45.3479,45.31,45.329,29300.0
2009-10-19 11:25:00,47.79,47.85,47.78,47.78,37200.0,45.3384,45.3954,45.329,45.329,37200.0
2009-10-19 11:30:00,47.79,47.88,47.77,47.77,24200.0,45.3384,45.4238,45.3195,45.3195,24200.0
2009-10-19 11:35:00,47.78,47.8,47.78,47.78,15900.0,45.329,45.3479,45.329,45.329,15900.0
2009-10-19 11:40:00,47.78,47.8,47.78,47.79,11800.0,45.329,45.3479,45.329,45.3384,11800.0
2009-10-19 11:45:00,47.79,47.81,47.78,47.79,13400.0,45.3384,45.3574,45.329,45.3384,13400.0
2009-10-19 11:50:00,47.8,47.87,47.79,47.81,49200.0,45.3479,45.4143,45.3384,45.3574,49200.0
2009-10-19 11:55:00,47.82,47.84,47.82,47.84,7500.0,45.3669,45.3859,45.3669,45.3859,7500.0
2009-10-19 12:00:00,47.85,47.87,47.84,47.86,14700.0,45.3954,45.4143,45.3859,45.4048,14700.0
2009-10-19 12:05:00,47.86,47.87,47.79,47.79,30900.0,45.4048,45.4143,45.3384,45.3384,30900.0
2009-10-19 12:10:00,47.8,47.8,47.76,47.76,9200.0,45.3479,45.3479,45.31,45.31,9200.0
2009-10-19 12:15:00,47.76,47.78,47.74,47.74,22600.0,45.31,45.329,45.291,45.291,22600.0
2009-10-19 12:20:00,47.74,47.74,47.71,47.72,15300.0,45.291,45.291,45.2625,45.272,15300.0
2009-10-19 12:25:00,47.72,47.73,47.71,47.72,19800.0,45.272,45.2815,45.2625,45.272,19800.0
2009-10-19 12:30:00,47.72,47.73,47.66,47.68,30100.0,45.272,45.2815,45.2151,45.2341,30100.0
2009-10-19 12:35:00,47.69,47.69,47.68,47.68,6100.0,45.2436,45.2436,45.2341,45.2341,6100.0
2009-10-19 12:40:00,47.69,47.69,47.68,47.69,14900.0,45.2436,45.2436,45.2341,45.2436,14900.0
2009-10-19 12:45:00,47.69,47.69,47.68,47.68,7300.0,45.2436,45.2436,45.2341,45.2341,7300.0
2009-10-19 12:50:00,47.69,47.77,47.69,47.72,41300.0,45.2436,45.3195,45.2436,45.272,41300.0
2009-10-19 12:55:00,47.72,47.73,47.68,47.69,18500.0,45.272,45.2815,45.2341,45.2436,18500.0
2009-10-19 13:00:00,47.68,47.71,47.64,47.7,35400.0,45.2341,45.2625,45.1961,45.2531,35400.0
2009-10-19 13:05:00,47.71,47.73,47.69,47.69,31600.0,45.2625,45.2815,45.2436,45.2436,31600.0
2009-10-19 13:10:00,47.69,47.7,47.63,47.64,50600.0,45.2436,45.2531,45.1866,45.1961,50600.0
2009-10-19 13:15:00,47.64,47.66,47.52,47.52,66100.0,45.1961,45.2151,45.0823,45.0823,66100.0
2009-10-19 13:20:00,47.51,47.57,47.51,47.56,11900.0,45.0728,45.1297,45.0728,45.1202,11900.0
2009-10-19 13:25:00,47.56,47.6,47.56,47.57,20800.0,45.1202,45.1582,45.1202,45.1297,20800.0
2009-10-19 13:30:00,47.58,47.6,47.57,47.6,14400.0,45.1392,45.1582,45.1297,45.1582,14400.0
2009-10-19 13:35:00,47.59,47.67,47.59,47.64,20000.0,45.1487,45.2246,45.1487,45.1961,20000.0
2009-10-19 13:40:00,47.64,47.68,47.63,47.67,12600.0,45.1961,45.2341,45.1866,45.2246,12600.0
2009-10-19 13:45:00,47.67,47.67,47.61,47.64,16100.0,45.2246,45.2246,45.1677,45.1961,16100.0
2009-10-19 13:50:00,47.64,47.68,47.63,47.65,28100.0,45.1961,45.2341,45.1866,45.2056,28100.0
2009-10-19 13:55:00,47.64,47.65,47.61,47.61,19500.0,45.1961,45.2056,45.1677,45.1677,19500.0
2009-10-19 14:00:00,47.62,47.62,47.54,47.54,18800.0,45.1772,45.1772,45.1013,45.1013,18800.0
2009-10-19 14:05:00,47.55,47.56,47.54,47.56,23100.0,45.1107,45.1202,45.1013,45.1202,23100.0
2009-10-19 14:10:00,47.55,47.56,47.47,47.51,72300.0,45.1107,45.1202,45.0349,45.0728,72300.0
2009-10-19 14:15:00,47.51,47.53,47.5,47.51,28000.0,45.0728,45.0918,45.0633,45.0728,28000.0
2009-10-19 14:20:00,47.51,47.52,47.42,47.43,56100.0,45.0728,45.0823,44.9874,44.9969,56100.0
2009-10-19 14:25:00,47.42,47.46,47.42,47.46,15800.0,44.9874,45.0254,44.9874,45.0254,15800.0
2009-10-19 14:30:00,47.46,47.5,47.45,47.49,46400.0,45.0254,45.0633,45.0159,45.0538,46400.0
2009-10-19 14:35:00,47.49,47.53,47.49,47.53,13800.0,45.0538,45.0918,45.0538,45.0918,13800.0
2009-10-19 14:40:00,47.53,47.54,47.53,47.54,14700.0,45.0918,45.1013,45.0918,45.1013,14700.0
2009-10-19 14:45:00,47.53,47.54,47.48,47.48,29000.0,45.0918,45.1013,45.0443,45.0443,29000.0
2009-10-19 14:50:00,47.49,47.54,47.49,47.54,29000.0,45.0538,45.1013,45.0538,45.1013,29000.0
2009-10-19 14:55:00,47.55,47.6,47.53,47.59,24300.0,45.1107,45.1582,45.0918,45.1487,24300.0
2009-10-19 15:00:00,47.59,47.59,47.54,47.57,31100.0,45.1487,45.1487,45.1013,45.1297,31100.0
2009-10-19 15:05:00,47.58,47.58,47.56,47.58,21700.0,45.1392,45.1392,45.1202,45.1392,21700.0
2009-10-19 15:10:00,47.59,47.59,47.58,47.59,16300.0,45.1487,45.1487,45.1392,45.1487,16300.0
2009-10-19 15:15:00,47.58,47.59,47.58,47.58,21200.0,45.1392,45.1487,45.1392,45.1392,21200.0
2009-10-19 15:20:00,47.58,47.59,47.48,47.48,31100.0,45.1392,45.1487,45.0443,45.0443,31100.0
2009-10-19 15:25:00,47.48,47.49,47.44,47.46,32900.0,45.0443,45.0538,45.0064,45.0254,32900.0
2009-10-19 15:30:00,47.47,47.55,47.46,47.51,42800.0,45.0349,45.1107,45.0254,45.0728,42800.0
2009-10-19 15:35:00,47.51,47.61,47.5,47.6,49700.0,45.0728,45.1677,45.0633,45.1582,49700.0
2009-10-19 15:40:00,47.6,47.66,47.59,47.62,90600.0,45.1582,45.2151,45.1487,45.1772,90600.0
2009-10-19 15:45:00,47.63,47.68,47.61,47.65,59200.0,45.1866,45.2341,45.1677,45.2056,59200.0
2009-10-19 15:50:00,47.64,47.65,47.54,47.62,77300.0,45.1961,45.2056,45.1013,45.1772,77300.0
2009-10-19 15:55:00,47.62,47.63,47.55,47.6,122200.0,45.1772,45.1866,45.1107,45.1582,122200.0
2009-10-20 09:30:00,47.76,47.76,47.09,47.28,58000.0,45.31,45.31,44.6743,44.8546,58000.0
2009-10-20 09:35:00,47.27,47.27,47.02,47.15,82800.0,44.8451,44.8451,44.6079,44.7313,82800.0
2009-10-20 09:40:00,47.15,47.18,46.95,46.99,71200.0,44.7313,44.7597,44.5415,44.5795,71200.0
2009-10-20 09:45:00,46.99,47.04,46.88,47.02,47300.0,44.5795,44.6269,44.4751,44.6079,47300.0
2009-10-20 09:50:00,47.0,47.07,46.87,47.05,51200.0,44.589,44.6554,44.4656,44.6364,51200.0
2009-10-20 09:55:00,47.06,47.11,47.02,47.09,83900.0,44.6459,44.6933,44.6079,44.6743,83900.0
2009-10-20 10:00:00,47.09,47.23,47.09,47.22,51100.0,44.6743,44.8072,44.6743,44.7977,51100.0
2009-10-20 10:05:00,47.22,47.37,47.22,47.3,81100.0,44.7977,44.94,44.7977,44.8736,81100.0
2009-10-20 10:10:00,47.29,47.38,47.28,47.36,38000.0,44.8641,44.9495,44.8546,44.9305,38000.0
2009-10-20 10:15:00,47.37,47.46,47.35,47.44,80100.0,44.94,45.0254,44.921,45.0064,80100.0
2009-10-20 10:20:00,47.45,47.54,47.38,47.51,66500.0,45.0159,45.1013,44.9495,45.0728,66500.0
2009-10-20 10:25:00,47.5,47.63,47.48,47.58,36500.0,45.0633,45.1866,45.0443,45.1392,36500.0
2009-10-20 10:30:00,47.58,47.61,47.47,47.49,52000.0,45.1392,45.1677,45.0349,45.0538,52000.0
2009-10-20 10:35:00,47.51,47.56,47.4,47.44,46100.0,45.0728,45.1202,44.9684,45.0064,46100.0
2009-10-20 10:40:00,47.44,47.5,47.38,47.43,42000.0,45.0064,45.0633,44.9495,44.9969,42000.0
2009-10-20 10:45:00,47.43,47.47,47.4,47.45,85200.0,44.9969,45.0349,44.9684,45.0159,85200.0
2009-10-20 10:50:00,47.44,47.47,47.41,47.42,40000.0,45.0064,45.0349,44.9779,44.9874,40000.0
2009-10-20 10:55:00,47.41,47.5,47.41,47.5,32000.0,44.9779,45.0633,44.9779,45.0633,32000.0
2009-10-20 11:00:00,47.5,47.5,47.38,47.4,37400.0,45.0633,45.0633,44.9495,44.9684,37400.0
2009-10-20 11:05:00,47.4,47.4,47.33,47.34,39700.0,44.9684,44.9684,44.902,44.9115,39700.0
2009-10-20 11:10:00,47.34,47.41,47.26,47.4,41600.0,44.9115,44.9779,44.8356,44.9684,41600.0
2009-10-20 11:15:00,47.4,47.43,47.35,47.41,38900.0,44.9684,44.9969,44.921,44.9779,38900.0
2009-10-20 11:20:00,47.39,47.41,47.32,47.38,25000.0,44.959,44.9779,44.8925,44.9495,25000.0
2009-10-20 11:25:00,47.37,47.38,47.21,47.21,43800.0,44.94,44.9495,44.7882,44.7882,43800.0
2009-10-20 11:30:00,47.2,47.3,47.19,47.27,45300.0,44.7787,44.8736,44.7692,44.8451,45300.0
2009-10-20 11:35:00,47.27,47.28,47.2,47.22,40500.0,44.8451,44.8546,44.7787,44.7977,40500.0
2009-10-20 11:40:00,47.22,47.25,47.2,47.2,28200.0,44.7977,44.8261,44.7787,44.7787,28200.0
2009-10-20 11:45:00,47.19,47.19,47.06,47.06,43000.0,44.7692,44.7692,44.6459,44.6459,43000.0
2009-10-20 11:50:00,47.06,47.11,47.05,47.05,25200.0,44.6459,44.6933,44.6364,44.6364,25200.0
2009-10-20 11:55:00,47.05,47.05,46.81,46.96,116900.0,44.6364,44.6364,44.4087,44.551,116900.0
2009-10-20 12:00:00,46.96,46.99,46.95,46.96,27100.0,44.551,44.5795,44.5415,44.551,27100.0
2009-10-20 12:05:00,46.97,47.02,46.95,47.01,44000.0,44.5605,44.6079,44.5415,44.5985,44000.0
2009-10-20 12:10:00,47.01,47.12,47.0,47.1,35000.0,44.5985,44.7028,44.589,44.6838,35000.0
2009-10-20 12:15:00,47.11,47.17,47.11,47.15,59700.0,44.6933,44.7502,44.6933,44.7313,59700.0
2009-10-20 12:20:00,47.15,47.19,47.14,47.17,25300.0,44.7313,44.7692,44.7218,44.7502,25300.0
2009-10-20 12:25:00,47.17,47.23,47.16,47.23,38900.0,44.7502,44.8072,44.7408,44.8072,38900.0
2009-10-20 12:30:00,47.23,47.24,47.15,47.16,31900.0,44.8072,44.8167,44.7313,44.7408,31900.0
2009-10-20 12:35:00,47.16,47.18,47.1,47.17,56300.0,44.7408,44.7597,44.6838,44.7502,56300.0
2009-10-20 12:40:00,47.17,47.26,47.17,47.25,34600.0,44.7502,44.8356,44.7502,44.8261,34600.0
2009-10-20 12:45:00,47.26,47.27,47.24,47.25,25300.0,44.8356,44.8451,44.8167,44.8261,25300.0
2009-10-20 12:50:00,47.25,47.25,47.22,47.24,19900.0,44.8261,44.8261,44.7977,44.8167,19900.0
2009-10-20 12:55:00,47.23,47.25,47.22,47.22,14100.0,44.8072,44.8261,44.7977,44.7977,14100.0
2009-10-20 13:00:00,47.23,47.24,47.22,47.23,27200.0,44.8072,44.8167,44.7977,44.8072,27200.0
2009-10-20 13:05:00,47.24,47.24,47.16,47.16,26800.0,44.8167,44.8167,44.7408,44.7408,26800.0
2009-10-20 13:10:00,47.16,47.23,47.16,47.23,18200.0,44.7408,44.8072,44.7408,44.8072,18200.0
2009-10-20 13:15:00,47.24,47.27,47.22,47.23,23900.0,44.8167,44.8451,44.7977,44.8072,23900.0
2009-10-20 13:20:00,47.23,47.27,47.23,47.25,26500.0,44.8072,44.8451,44.8072,44.8261,26500.0
2009-10-20 13:25:00,47.26,47.26,47.23,47.24,17500.0,44.8356,44.8356,44.8072,44.8167,17500.0
2009-10-20 13:30:00,47.25,47.25,47.23,47.24,19100.0,44.8261,44.8261,44.8072,44.8167,19100.0
2009-10-20 13:35:00,47.24,47.26,47.23,47.25,25600.0,44.8167,44.8356,44.8072,44.8261,25600.0
2009-10-20 13:40:00,47.25,47.29,47.25,47.29,25400.0,44.8261,44.8641,44.8261,44.8641,25400.0
2009-10-20 13:45:00,47.29,47.34,47.28,47.33,23300.0,44.8641,44.9115,44.8546,44.902,23300.0
2009-10-20 13:50:00,47.33,47.34,47.24,47.25,34200.0,44.902,44.9115,44.8167,44.8261,34200.0
2009-10-20 13:55:00,47.25,47.26,47.17,47.19,30900.0,44.8261,44.8356,44.7502,44.7692,30900.0
2009-10-20 14:00:00,47.2,47.24,47.17,47.24,20400.0,44.7787,44.8167,44.7502,44.8167,20400.0
2009-10-20 14:05:00,47.24,47.3,47.23,47.29,32800.0,44.8167,44.8736,44.8072,44.8641,32800.0
2009-10-20 14:10:00,47.29,47.32,47.28,47.31,62600.0,44.8641,44.8925,44.8546,44.8831,62600.0
2009-10-20 14:15:00,47.31,47.41,47.27,47.34,84000.0,44.8831,44.9779,44.8451,44.9115,84000.0
2009-10-20 14:20:00,47.35,47.35,47.29,47.3,53300.0,44.921,44.921,44.8641,44.8736,53300.0
2009-10-20 14:25:00,47.3,47.3,47.27,47.29,30000.0,44.8736,44.8736,44.8451,44.8641,30000.0
2009-10-20 14:30:00,47.3,47.37,47.29,47.36,50500.0,44.8736,44.94,44.8641,44.9305,50500.0
2009-10-20 14:35:00,47.38,47.38,47.29,47.32,57600.0,44.9495,44.9495,44.8641,44.8925,57600.0
2009-10-20 14:40:00,47.32,47.34,47.27,47.32,49700.0,44.8925,44.9115,44.8451,44.8925,49700.0
2009-10-20 14:45:00,47.33,47.37,47.28,47.35,49600.0,44.902,44.94,44.8546,44.921,49600.0
2009-10-20 14:50:00,47.35,47.35,47.29,47.3,46300.0,44.921,44.921,44.8641,44.8736,46300.0
2009-10-20 14:55:00,47.3,47.34,47.29,47.32,39600.0,44.8736,44.9115,44.8641,44.8925,39600.0
2009-10-20 15:00:00,47.32,47.35,47.28,47.29,80300.0,44.8925,44.921,44.8546,44.8641,80300.0
2009-10-20 15:05:00,47.3,47.31,47.29,47.3,67800.0,44.8736,44.8831,44.8641,44.8736,67800.0
2009-10-20 15:10:00,47.3,47.36,47.29,47.29,74800.0,44.8736,44.9305,44.8641,44.8641,74800.0
2009-10-20 15:15:00,47.3,47.38,47.29,47.38,37800.0,44.8736,44.9495,44.8641,44.9495,37800.0
2009-10-20 15:20:00,47.37,47.38,47.33,47.34,55100.0,44.94,44.9495,44.902,44.9115,55100.0
2009-10-20 15:25:00,47.34,47.35,47.34,47.35,25800.0,44.9115,44.921,44.9115,44.921,25800.0
2009-10-20 15:30:00,47.34,47.37,47.29,47.31,62800.0,44.9115,44.94,44.8641,44.8831,62800.0
2009-10-20 15:35:00,47.32,47.33,47.29,47.29,47800.0,44.8925,44.902,44.8641,44.8641,47800.0
2009-10-20 15:40:00,47.29,47.33,47.26,47.3,80000.0,44.8641,44.902,44.8356,44.8736,80000.0
2009-10-20 15:45:00,47.3,47.35,47.29,47.35,108400.0,44.8736,44.921,44.8641,44.921,108400.0
2009-10-20 15:50:00,47.34,47.35,47.28,47.28,75900.0,44.9115,44.921,44.8546,44.8546,75900.0
2009-10-20 15:55:00,47.28,47.31,47.18,47.24,131600.0,44.8546,44.8831,44.7597,44.8167,131600.0
2009-10-21 09:30:00,47.18,47.59,47.05,47.59,42900.0,44.7597,45.1487,44.6364,45.1487,42900.0
2009-10-21 09:35:00,47.54,47.54,47.34,47.45,55500.0,45.1013,45.1013,44.9115,45.0159,55500.0
2009-10-21 09:40:00,47.46,47.52,47.4,47.5,40600.0,45.0254,45.0823,44.9684,45.0633,40600.0
2009-10-21 09:45:00,47.53,47.56,47.44,47.49,33400.0,45.0918,45.1202,45.0064,45.0538,33400.0
2009-10-21 09:50:00,47.49,47.54,47.34,47.39,87300.0,45.0538,45.1013,44.9115,44.959,87300.0
2009-10-21 09:55:00,47.39,47.43,47.27,47.34,58100.0,44.959,44.9969,44.8451,44.9115,58100.0
2009-10-21 10:00:00,47.34,47.58,47.34,47.5,62700.0,44.9115,45.1392,44.9115,45.0633,62700.0
2009-10-21 10:05:00,47.49,47.52,47.44,47.5,29900.0,45.0538,45.0823,45.0064,45.0633,29900.0
2009-10-21 10:10:00,47.48,47.53,47.37,47.52,46300.0,45.0443,45.0918,44.94,45.0823,46300.0
2009-10-21 10:15:00,47.51,47.52,47.45,47.45,38800.0,45.0728,45.0823,45.0159,45.0159,38800.0
2009-10-21 10:20:00,47.45,47.5,47.43,47.48,43700.0,45.0159,45.0633,44.9969,45.0443,43700.0
2009-10-21 10:25:00,47.48,47.51,47.44,47.49,32500.0,45.0443,45.0728,45.0064,45.0538,32500.0
2009-10-21 10:30:00,47.49,47.52,47.44,47.45,54000.0,45.0538,45.0823,45.0064,45.0159,54000.0
2009-10-21 10:35:00,47.47,47.53,47.44,47.45,56200.0,45.0349,45.0918,45.0064,45.0159,56200.0
2009-10-21 10:40:00,47.46,47.7,47.46,47.61,76800.0,45.0254,45.2531,45.0254,45.1677,76800.0
2009-10-21 10:45:00,47.62,47.68,47.61,47.62,51500.0,45.1772,45.2341,45.1677,45.1772,51500.0
2009-10-21 10:50:00,47.62,47.68,47.59,47.65,32900.0,45.1772,45.2341,45.1487,45.2056,32900.0
2009-10-21 10:55:00,47.64,47.65,47.59,47.61,17200.0,45.1961,45.2056,45.1487,45.1677,17200.0
2009-10-21 11:00:00,47.6,47.65,47.58,47.64,38100.0,45.1582,45.2056,45.1392,45.1961,38100.0
2009-10-21 11:05:00,47.63,47.66,47.61,47.63,39300.0,45.1866,45.2151,45.1677,45.1866,39300.0
2009-10-21 11:10:00,47.63,47.67,47.53,47.66,49700.0,45.1866,45.2246,45.0918,45.2151,49700.0
2009-10-21 11:15:00,47.66,47.75,47.64,47.74,49500.0,45.2151,45.3005,45.1961,45.291,49500.0
2009-10-21 11:20:00,47.73,47.78,47.7,47.74,53500.0,45.2815,45.329,45.2531,45.291,53500.0
2009-10-21 11:25:00,47.73,47.82,47.73,47.78,41900.0,45.2815,45.3669,45.2815,45.329,41900.0
2009-10-21 11:30:00,47.79,47.87,47.69,47.7,45900.0,45.3384,45.4143,45.2436,45.2531,45900.0
2009-10-21 11:35:00,47.69,47.8,47.67,47.8,72600.0,45.2436,45.3479,45.2246,45.3479,72600.0
2009-10-21 11:40:00,47.79,47.79,47.74,47.78,50200.0,45.3384,45.3384,45.291,45.329,50200.0
2009-10-21 11:45:00,47.78,47.8,47.69,47.69,43800.0,45.329,45.3479,45.2436,45.2436,43800.0
2009-10-21 11:50:00,47.69,47.69,47.57,47.68,69800.0,45.2436,45.2436,45.1297,45.2341,69800.0
2009-10-21 11:55:00,47.69,47.73,47.65,47.65,77600.0,45.2436,45.2815,45.2056,45.2056,77600.0
2009-10-21 12:00:00,47.66,47.79,47.65,47.75,70500.0,45.2151,45.3384,45.2056,45.3005,70500.0
2009-10-21 12:05:00,47.75,47.89,47.75,47.81,70900.0,45.3005,45.4333,45.3005,45.3574,70900.0
2009-10-21 12:10:00,47.82,47.83,47.64,47.7,102500.0,45.3669,45.3764,45.1961,45.2531,102500.0
2009-10-21 12:15:00,47.71,47.72,47.65,47.65,89500.0,45.2625,45.272,45.2056,45.2056,89500.0
2009-10-21 12:20:00,47.66,47.7,47.62,47.65,44800.0,45.2151,45.2531,45.1772,45.2056,44800.0
2009-10-21 12:25:00,47.65,47.71,47.64,47.7,31600.0,45.2056,45.2625,45.1961,45.2531,31600.0
2009-10-21 12:30:00,47.7,47.71,47.63,47.65,46400.0,45.2531,45.2625,45.1866,45.2056,46400.0
2009-10-21 12:35:00,47.65,47.69,47.64,47.68,23600.0,45.2056,45.2436,45.1961,45.2341,23600.0
2009-10-21 12:40:00,47.69,47.73,47.68,47.73,26700.0,45.2436,45.2815,45.2341,45.2815,26700.0
2009-10-21 12:45:00,47.73,47.73,47.65,47.65,20800.0,45.2815,45.2815,45.2056,45.2056,20800.0
2009-10-21 12:50:00,47.65,47.66,47.63,47.63,23700.0,45.2056,45.2151,45.1866,45.1866,23700.0
2009-10-21 12:55:00,47.63,47.64,47.54,47.56,71000.0,45.1866,45.1961,45.1013,45.1202,71000.0
2009-10-21 13:00:00,47.57,47.58,47.55,47.58,30100.0,45.1297,45.1392,45.1107,45.1392,30100.0
2009-10-21 13:05:00,47.59,47.6,47.58,47.59,13100.0,45.1487,45.1582,45.1392,45.1487,13100.0
2009-10-21 13:10:00,47.58,47.63,47.58,47.62,24200.0,45.1392,45.1866,45.1392,45.1772,24200.0
2009-10-21 13:15:00,47.62,47.62,47.57,47.57,12400.0,45.1772,45.1772,45.1297,45.1297,12400.0
2009-10-21 13:20:00,47.58,47.58,47.55,47.56,18000.0,45.1392,45.1392,45.1107,45.1202,18000.0
2009-10-21 13:25:00,47.56,47.67,47.56,47.6,89100.0,45.1202,45.2246,45.1202,45.1582,89100.0
2009-10-21 13:30:00,47.61,47.61,47.6,47.61,12200.0,45.1677,45.1677,45.1582,45.1677,12200.0
2009-10-21 13:35:00,47.61,47.73,47.6,47.72,146300.0,45.1677,45.2815,45.1582,45.272,146300.0
2009-10-21 13:40:00,47.72,47.76,47.72,47.76,14000.0,45.272,45.31,45.272,45.31,14000.0
2009-10-21 13:45:00,47.76,47.81,47.75,47.77,39500.0,45.31,45.3574,45.3005,45.3195,39500.0
2009-10-21 13:50:00,47.78,47.81,47.76,47.8,17600.0,45.329,45.3574,45.31,45.3479,17600.0
2009-10-21 13:55:00,47.81,47.88,47.8,47.88,83200.0,45.3574,45.4238,45.3479,45.4238,83200.0
2009-10-21 14:00:00,47.87,47.88,47.78,47.78,40200.0,45.4143,45.4238,45.329,45.329,40200.0
2009-10-21 14:05:00,47.78,47.9,47.75,47.88,57700.0,45.329,45.4428,45.3005,45.4238,57700.0
2009-10-21 14:10:00,47.88,47.88,47.83,47.86,28100.0,45.4238,45.4238,45.3764,45.4048,28100.0
2009-10-21 14:15:00,47.87,48.0,47.84,47.96,1767500.0,45.4143,45.5377,45.3859,45.4997,1767500.0
2009-10-21 14:20:00,47.97,47.97,47.88,47.96,39600.0,45.5092,45.5092,45.4238,45.4997,39600.0
2009-10-21 14:25:00,47.96,48.0,47.92,47.92,73400.0,45.4997,45.5377,45.4618,45.4618,73400.0
2009-10-21 14:30:00,47.94,48.0,47.92,47.93,49300.0,45.4807,45.5377,45.4618,45.4713,49300.0
2009-10-21 14:35:00,47.92,47.96,47.9,47.94,74600.0,45.4618,45.4997,45.4428,45.4807,74600.0
2009-10-21 14:40:00,47.94,48.03,47.94,48.01,66800.0,45.4807,45.5661,45.4807,45.5472,66800.0
2009-10-21 14:45:00,48.02,48.22,48.01,48.18,49600.0,45.5566,45.7464,45.5472,45.7084,49600.0
2009-10-21 14:50:00,48.19,48.22,48.04,48.04,82500.0,45.7179,45.7464,45.5756,45.5756,82500.0
2009-10-21 14:55:00,48.05,48.06,47.97,47.97,82400.0,45.5851,45.5946,45.5092,45.5092,82400.0
2009-10-21 15:00:00,47.97,47.98,47.93,47.93,58300.0,45.5092,45.5187,45.4713,45.4713,58300.0
2009-10-21 15:05:00,47.94,47.94,47.83,47.84,60900.0,45.4807,45.4807,45.3764,45.3859,60900.0
2009-10-21 15:10:00,47.85,47.9,47.83,47.84,84700.0,45.3954,45.4428,45.3764,45.3859,84700.0
2009-10-21 15:15:00,47.84,47.89,47.71,47.74,122400.0,45.3859,45.4333,45.2625,45.291,122400.0
2009-10-21 15:20:00,47.75,47.75,47.49,47.58,149900.0,45.3005,45.3005,45.0538,45.1392,149900.0
2009-10-21 15:25:00,47.61,47.75,47.57,47.75,124400.0,45.1677,45.3005,45.1297,45.3005,124400.0
2009-10-21 15:30:00,47.76,47.76,47.59,47.6,173000.0,45.31,45.31,45.1487,45.1582,173000.0
2009-10-21 15:35:00,47.61,47.61,47.48,47.54,136800.0,45.1677,45.1677,45.0443,45.1013,136800.0
2009-10-21 15:40:00,47.54,47.54,47.37,47.41,151800.0,45.1013,45.1013,44.94,44.9779,151800.0
2009-10-21 15:45:00,47.41,47.46,47.31,47.35,205200.0,44.9779,45.0254,44.8831,44.921,205200.0
2009-10-21 15:50:00,47.36,47.4,47.27,47.4,159300.0,44.9305,44.9684,44.8451,44.9684,159300.0
2009-10-21 15:55:00,47.4,47.41,47.31,47.32,146100.0,44.9684,44.9779,44.8831,44.8925,146100.0
2009-10-22 09:30:00,48.51,48.51,46.12,47.5,263300.0,46.0215,46.0215,43.7541,45.0633,263300.0
2009-10-22 09:35:00,47.56,48.14,46.96,46.98,217100.0,45.1202,45.6705,44.551,44.57,217100.0
2009-10-22 09:40:00,47.0,47.28,46.84,47.19,108900.0,44.589,44.8546,44.4372,44.7692,108900.0
2009-10-22 09:45:00,47.19,47.45,47.01,47.31,122300.0,44.7692,45.0159,44.5985,44.8831,122300.0
2009-10-22 09:50:00,47.36,47.36,46.99,46.99,95100.0,44.9305,44.9305,44.5795,44.5795,95100.0
2009-10-22 09:55:00,46.99,46.99,46.61,46.81,179600.0,44.5795,44.5795,44.219,44.4087,179600.0
2009-10-22 10:00:00,46.82,46.95,46.54,46.58,72800.0,44.4182,44.5415,44.1526,44.1905,72800.0
2009-10-22 10:05:00,46.58,46.66,46.5,46.5,101600.0,44.1905,44.2664,44.1146,44.1146,101600.0
2009-10-22 10:10:00,46.51,46.66,46.43,46.52,105400.0,44.1241,44.2664,44.0482,44.1336,105400.0
2009-10-22 10:15:00,46.52,46.81,46.52,46.7,67800.0,44.1336,44.4087,44.1336,44.3044,67800.0
2009-10-22 10:20:00,46.7,46.81,46.6,46.76,146700.0,44.3044,44.4087,44.2095,44.3613,146700.0
2009-10-22 10:25:00,46.76,46.88,46.55,46.59,127900.0,44.3613,44.4751,44.162,44.2,127900.0
2009-10-22 10:30:00,46.59,46.62,46.32,46.32,156800.0,44.2,44.2285,43.9438,43.9438,156800.0
2009-10-22 10:35:00,46.34,46.51,46.32,46.33,115100.0,43.9628,44.1241,43.9438,43.9533,115100.0
2009-10-22 10:40:00,46.35,46.48,46.32,46.44,56500.0,43.9723,44.0956,43.9438,44.0577,56500.0
2009-10-22 10:45:00,46.44,46.52,46.43,46.5,37900.0,44.0577,44.1336,44.0482,44.1146,37900.0
2009-10-22 10:50:00,46.5,46.5,46.43,46.46,63200.0,44.1146,44.1146,44.0482,44.0767,63200.0
2009-10-22 10:55:00,46.44,46.5,46.43,46.48,97900.0,44.0577,44.1146,44.0482,44.0956,97900.0
2009-10-22 11:00:00,46.48,46.51,46.45,46.49,166700.0,44.0956,44.1241,44.0672,44.1051,166700.0
2009-10-22 11:05:00,46.49,46.58,46.45,46.45,100900.0,44.1051,44.1905,44.0672,44.0672,100900.0
2009-10-22 11:10:00,46.46,46.57,46.46,46.48,49200.0,44.0767,44.181,44.0767,44.0956,49200.0
2009-10-22 11:15:00,46.48,46.5,46.43,46.44,125700.0,44.0956,44.1146,44.0482,44.0577,125700.0
2009-10-22 11:20:00,46.43,46.58,46.43,46.57,86200.0,44.0482,44.1905,44.0482,44.181,86200.0
2009-10-22 11:25:00,46.58,46.71,46.5,46.51,36900.0,44.1905,44.3138,44.1146,44.1241,36900.0
2009-10-22 11:30:00,46.51,46.51,46.44,46.47,73200.0,44.1241,44.1241,44.0577,44.0862,73200.0
2009-10-22 11:35:00,46.49,46.49,46.46,46.47,37600.0,44.1051,44.1051,44.0767,44.0862,37600.0
2009-10-22 11:40:00,46.47,46.5,46.43,46.47,65300.0,44.0862,44.1146,44.0482,44.0862,65300.0
2009-10-22 11:45:00,46.47,46.49,46.46,46.47,33500.0,44.0862,44.1051,44.0767,44.0862,33500.0
2009-10-22 11:50:00,46.47,46.47,46.38,46.43,27500.0,44.0862,44.0862,44.0008,44.0482,27500.0
2009-10-22 11:55:00,46.44,46.44,46.38,46.41,46200.0,44.0577,44.0577,44.0008,44.0292,46200.0
2009-10-22 12:00:00,46.41,46.45,46.34,46.42,62900.0,44.0292,44.0672,43.9628,44.0387,62900.0
2009-10-22 12:05:00,46.42,46.42,46.36,46.36,60100.0,44.0387,44.0387,43.9818,43.9818,60100.0
2009-10-22 12:10:00,46.37,46.42,46.37,46.42,22700.0,43.9913,44.0387,43.9913,44.0387,22700.0
2009-10-22 12:15:00,46.41,46.46,46.34,46.42,42800.0,44.0292,44.0767,43.9628,44.0387,42800.0
2009-10-22 12:20:00,46.42,46.42,46.32,46.34,63200.0,44.0387,44.0387,43.9438,43.9628,63200.0
2009-10-22 12:25:00,46.34,46.45,46.33,46.43,44500.0,43.9628,44.0672,43.9533,44.0482,44500.0
2009-10-22 12:30:00,46.44,46.47,46.39,46.43,64500.0,44.0577,44.0862,44.0103,44.0482,64500.0
2009-10-22 12:35:00,46.44,46.44,46.36,46.39,20100.0,44.0577,44.0577,43.9818,44.0103,20100.0
2009-10-22 12:40:00,46.39,46.42,46.38,46.42,18500.0,44.0103,44.0387,44.0008,44.0387,18500.0
2009-10-22 12:45:00,46.41,46.52,46.39,46.51,41600.0,44.0292,44.1336,44.0103,44.1241,41600.0
2009-10-22 12:50:00,46.51,46.7,46.51,46.69,60700.0,44.1241,44.3044,44.1241,44.2949,60700.0
2009-10-22 12:55:00,46.66,46.7,46.64,46.64,39000.0,44.2664,44.3044,44.2474,44.2474,39000.0
2009-10-22 13:00:00,46.65,46.68,46.55,46.56,49200.0,44.2569,44.2854,44.162,44.1715,49200.0
2009-10-22 13:05:00,46.58,46.65,46.56,46.64,24000.0,44.1905,44.2569,44.1715,44.2474,24000.0
2009-10-22 13:10:00,46.64,46.68,46.63,46.67,29700.0,44.2474,44.2854,44.2379,44.2759,29700.0
2009-10-22 13:15:00,46.66,46.71,46.66,46.68,21300.0,44.2664,44.3138,44.2664,44.2854,21300.0
2009-10-22 13:20:00,46.69,46.72,46.61,46.62,37700.0,44.2949,44.3233,44.219,44.2285,37700.0
2009-10-22 13:25:00,46.62,46.69,46.62,46.66,24000.0,44.2285,44.2949,44.2285,44.2664,24000.0
2009-10-22 13:30:00,46.67,46.7,46.58,46.58,46500.0,44.2759,44.3044,44.1905,44.1905,46500.0
2009-10-22 13:35:00,46.59,46.72,46.59,46.72,50300.0,44.2,44.3233,44.2,44.3233,50300.0
2009-10-22 13:40:00,46.72,46.75,46.71,46.75,50000.0,44.3233,44.3518,44.3138,44.3518,50000.0
2009-10-22 13:45:00,46.74,46.75,46.64,46.64,34900.0,44.3423,44.3518,44.2474,44.2474,34900.0
2009-10-22 13:50:00,46.64,46.65,46.56,46.6,29400.0,44.2474,44.2569,44.1715,44.2095,29400.0
2009-10-22 13:55:00,46.58,46.63,46.57,46.59,27000.0,44.1905,44.2379,44.181,44.2,27000.0
2009-10-22 14:00:00,46.6,46.69,46.58,46.67,33300.0,44.2095,44.2949,44.1905,44.2759,33300.0
2009-10-22 14:05:00,46.67,46.7,46.64,46.65,42300.0,44.2759,44.3044,44.2474,44.2569,42300.0
2009-10-22 14:10:00,46.65,46.7,46.62,46.69,32600.0,44.2569,44.3044,44.2285,44.2949,32600.0
2009-10-22 14:15:00,46.69,46.7,46.68,46.69,41300.0,44.2949,44.3044,44.2854,44.2949,41300.0
2009-10-22 14:20:00,46.69,46.7,46.66,46.69,30300.0,44.2949,44.3044,44.2664,44.2949,30300.0
2009-10-22 14:25:00,46.68,46.7,46.67,46.7,49100.0,44.2854,44.3044,44.2759,44.3044,49100.0
2009-10-22 14:30:00,46.7,46.7,46.62,46.68,48300.0,44.3044,44.3044,44.2285,44.2854,48300.0
2009-10-22 14:35:00,46.67,46.7,46.62,46.64,61000.0,44.2759,44.3044,44.2285,44.2474,61000.0
2009-10-22 14:40:00,46.63,46.7,46.63,46.7,51500.0,44.2379,44.3044,44.2379,44.3044,51500.0
2009-10-22 14:45:00,46.7,46.72,46.69,46.7,68300.0,44.3044,44.3233,44.2949,44.3044,68300.0
2009-10-22 14:50:00,46.7,46.75,46.66,46.67,105200.0,44.3044,44.3518,44.2664,44.2759,105200.0
2009-10-22 14:55:00,46.67,46.75,46.65,46.69,138700.0,44.2759,44.3518,44.2569,44.2949,138700.0
2009-10-22 15:00:00,46.7,46.85,46.67,46.85,81100.0,44.3044,44.4467,44.2759,44.4467,81100.0
2009-10-22 15:05:00,46.84,46.91,46.79,46.91,60300.0,44.4372,44.5036,44.3897,44.5036,60300.0
2009-10-22 15:10:00,46.91,47.03,46.87,46.9,101700.0,44.5036,44.6174,44.4656,44.4941,101700.0
2009-10-22 15:15:00,46.9,47.06,46.89,47.03,141600.0,44.4941,44.6459,44.4846,44.6174,141600.0
2009-10-22 15:20:00,47.04,47.13,47.0,47.05,137400.0,44.6269,44.7123,44.589,44.6364,137400.0
2009-10-22 15:25:00,47.05,47.05,47.0,47.02,72200.0,44.6364,44.6364,44.589,44.6079,72200.0
2009-10-22 15:30:00,47.01,47.02,46.97,46.99,66700.0,44.5985,44.6079,44.5605,44.5795,66700.0
2009-10-22 15:35:00,46.99,47.03,46.94,47.0,94400.0,44.5795,44.6174,44.532,44.589,94400.0
2009-10-22 15:40:00,47.01,47.13,46.98,47.12,130100.0,44.5985,44.7123,44.57,44.7028,130100.0
2009-10-22 15:45:00,47.12,47.12,47.0,47.06,126300.0,44.7028,44.7028,44.589,44.6459,126300.0
2009-10-22 15:50:00,47.06,47.23,47.05,47.12,109300.0,44.6459,44.8072,44.6364,44.7028,109300.0
2009-10-22 15:55:00,47.12,47.12,47.05,47.05,109100.0,44.7028,44.7028,44.6364,44.6364,109100.0
2009-10-23 09:30:00,47.25,47.61,46.92,47.43,112500.0,44.8261,45.1677,44.5131,44.9969,112500.0
2009-10-23 09:35:00,47.43,47.45,47.18,47.36,81600.0,44.9969,45.0159,44.7597,44.9305,81600.0
2009-10-23 09:40:00,47.33,47.33,47.2,47.25,42300.0,44.902,44.902,44.7787,44.8261,42300.0
2009-10-23 09:45:00,47.27,47.27,47.15,47.21,76500.0,44.8451,44.8451,44.7313,44.7882,76500.0
2009-10-23 09:50:00,47.21,47.37,47.18,47.27,45900.0,44.7882,44.94,44.7597,44.8451,45900.0
2009-10-23 09:55:00,47.28,47.49,47.25,47.46,60100.0,44.8546,45.0538,44.8261,45.0254,60100.0
2009-10-23 10:00:00,47.47,47.8,47.45,47.52,90900.0,45.0349,45.3479,45.0159,45.0823,90900.0
2009-10-23 10:05:00,47.52,47.53,47.4,47.45,71800.0,45.0823,45.0918,44.9684,45.0159,71800.0
2009-10-23 10:10:00,47.45,47.59,47.42,47.56,61400.0,45.0159,45.1487,44.9874,45.1202,61400.0
2009-10-23 10:15:00,47.56,47.56,47.45,47.48,54000.0,45.1202,45.1202,45.0159,45.0443,54000.0
2009-10-23 10:20:00,47.5,47.52,47.44,47.5,65800.0,45.0633,45.0823,45.0064,45.0633,65800.0
2009-10-23 10:25:00,47.49,47.7,47.47,47.67,60500.0,45.0538,45.2531,45.0349,45.2246,60500.0
2009-10-23 10:30:00,47.67,47.69,47.5,47.5,97300.0,45.2246,45.2436,45.0633,45.0633,97300.0
2009-10-23 10:35:00,47.5,47.52,47.47,47.48,90600.0,45.0633,45.0823,45.0349,45.0443,90600.0
2009-10-23 10:40:00,47.48,47.51,47.43,47.44,60900.0,45.0443,45.0728,44.9969,45.0064,60900.0
2009-10-23 10:45:00,47.45,47.58,47.4,47.54,98000.0,45.0159,45.1392,44.9684,45.1013,98000.0
2009-10-23 10:50:00,47.53,47.54,47.43,47.5,46300.0,45.0918,45.1013,44.9969,45.0633,46300.0
2009-10-23 10:55:00,47.48,47.49,47.35,47.44,59700.0,45.0443,45.0538,44.921,45.0064,59700.0
2009-10-23 11:00:00,47.43,47.55,47.42,47.5,41500.0,44.9969,45.1107,44.9874,45.0633,41500.0
2009-10-23 11:05:00,47.5,47.58,47.48,47.52,84800.0,45.0633,45.1392,45.0443,45.0823,84800.0
2009-10-23 11:10:00,47.52,47.63,47.47,47.6,72100.0,45.0823,45.1866,45.0349,45.1582,72100.0
2009-10-23 11:15:00,47.59,47.66,47.46,47.47,65300.0,45.1487,45.2151,45.0254,45.0349,65300.0
2009-10-23 11:20:00,47.46,47.57,47.46,47.56,45600.0,45.0254,45.1297,45.0254,45.1202,45600.0
2009-10-23 11:25:00,47.54,47.58,47.32,47.58,24600.0,45.1013,45.1392,44.8925,45.1392,24600.0
2009-10-23 11:30:00,47.58,47.6,47.49,47.51,91300.0,45.1392,45.1582,45.0538,45.0728,91300.0
2009-10-23 11:35:00,47.51,47.52,47.42,47.43,58600.0,45.0728,45.0823,44.9874,44.9969,58600.0
2009-10-23 11:40:00,47.43,47.45,47.37,47.4,32900.0,44.9969,45.0159,44.94,44.9684,32900.0
2009-10-23 11:45:00,47.4,47.41,47.34,47.34,16000.0,44.9684,44.9779,44.9115,44.9115,16000.0
2009-10-23 11:50:00,47.34,47.38,47.28,47.28,28800.0,44.9115,44.9495,44.8546,44.8546,28800.0
2009-10-23 11:55:00,47.28,47.38,47.25,47.35,33300.0,44.8546,44.9495,44.8261,44.921,33300.0
2009-10-23 12:00:00,47.34,47.42,47.34,47.4,32000.0,44.9115,44.9874,44.9115,44.9684,32000.0
2009-10-23 12:05:00,47.4,47.4,47.32,47.33,14300.0,44.9684,44.9684,44.8925,44.902,14300.0
2009-10-23 12:10:00,47.33,47.4,47.33,47.36,32300.0,44.902,44.9684,44.902,44.9305,32300.0
2009-10-23 12:15:00,47.36,47.41,47.35,47.4,32600.0,44.9305,44.9779,44.921,44.9684,32600.0
2009-10-23 12:20:00,47.4,47.4,47.3,47.35,21600.0,44.9684,44.9684,44.8736,44.921,21600.0
2009-10-23 12:25:00,47.35,47.35,47.33,47.35,13000.0,44.921,44.921,44.902,44.921,13000.0
2009-10-23 12:30:00,47.35,47.35,47.31,47.32,21100.0,44.921,44.921,44.8831,44.8925,21100.0
2009-10-23 12:35:00,47.34,47.41,47.34,47.37,31000.0,44.9115,44.9779,44.9115,44.94,31000.0
2009-10-23 12:40:00,47.37,47.45,47.35,47.45,29200.0,44.94,45.0159,44.921,45.0159,29200.0
2009-10-23 12:45:00,47.44,47.56,47.44,47.53,13300.0,45.0064,45.1202,45.0064,45.0918,13300.0
2009-10-23 12:50:00,47.5,47.6,47.49,47.6,20300.0,45.0633,45.1582,45.0538,45.1582,20300.0
2009-10-23 12:55:00,47.59,47.6,47.55,47.59,21200.0,45.1487,45.1582,45.1107,45.1487,21200.0
2009-10-23 13:00:00,47.58,47.6,47.56,47.58,31800.0,45.1392,45.1582,45.1202,45.1392,31800.0
2009-10-23 13:05:00,47.58,47.59,47.43,47.49,61700.0,45.1392,45.1487,44.9969,45.0538,61700.0
2009-10-23 13:10:00,47.49,47.58,47.49,47.53,30800.0,45.0538,45.1392,45.0538,45.0918,30800.0
2009-10-23 13:15:00,47.53,47.6,47.53,47.57,28500.0,45.0918,45.1582,45.0918,45.1297,28500.0
2009-10-23 13:20:00,47.57,47.58,47.43,47.47,30800.0,45.1297,45.1392,44.9969,45.0349,30800.0
2009-10-23 13:25:00,47.47,47.47,47.43,47.46,26900.0,45.0349,45.0349,44.9969,45.0254,26900.0
2009-10-23 13:30:00,47.45,47.46,47.26,47.33,43800.0,45.0159,45.0254,44.8356,44.902,43800.0
2009-10-23 13:35:00,47.32,47.32,47.25,47.32,54700.0,44.8925,44.8925,44.8261,44.8925,54700.0
2009-10-23 13:40:00,47.33,47.5,47.32,47.49,25500.0,44.902,45.0633,44.8925,45.0538,25500.0
2009-10-23 13:45:00,47.49,47.57,47.46,47.57,26000.0,45.0538,45.1297,45.0254,45.1297,26000.0
2009-10-23 13:50:00,47.56,47.66,47.52,47.62,38900.0,45.1202,45.2151,45.0823,45.1772,38900.0
2009-10-23 13:55:00,47.63,47.63,47.52,47.52,15200.0,45.1866,45.1866,45.0823,45.0823,15200.0
2009-10-23 14:00:00,47.52,47.55,47.48,47.54,25700.0,45.0823,45.1107,45.0443,45.1013,25700.0
2009-10-23 14:05:00,47.54,47.58,47.49,47.58,26600.0,45.1013,45.1392,45.0538,45.1392,26600.0
2009-10-23 14:10:00,47.58,47.62,47.56,47.58,31300.0,45.1392,45.1772,45.1202,45.1392,31300.0
2009-10-23 14:15:00,47.58,47.63,47.55,47.59,38300.0,45.1392,45.1866,45.1107,45.1487,38300.0
2009-10-23 14:20:00,47.59,47.67,47.58,47.67,47700.0,45.1487,45.2246,45.1392,45.2246,47700.0
2009-10-23 14:25:00,47.67,47.79,47.65,47.78,49600.0,45.2246,45.3384,45.2056,45.329,49600.0
2009-10-23 14:30:00,47.78,47.82,47.71,47.79,35100.0,45.329,45.3669,45.2625,45.3384,35100.0
2009-10-23 14:35:00,47.78,47.83,47.78,47.82,47100.0,45.329,45.3764,45.329,45.3669,47100.0
2009-10-23 14:40:00,47.83,47.86,47.81,47.85,38800.0,45.3764,45.4048,45.3574,45.3954,38800.0
2009-10-23 14:45:00,47.85,47.87,47.77,47.8,52300.0,45.3954,45.4143,45.3195,45.3479,52300.0
2009-10-23 14:50:00,47.8,47.86,47.79,47.84,41100.0,45.3479,45.4048,45.3384,45.3859,41100.0
2009-10-23 14:55:00,47.83,47.86,47.79,47.86,34400.0,45.3764,45.4048,45.3384,45.4048,34400.0
2009-10-23 15:00:00,47.86,47.86,47.71,47.72,67400.0,45.4048,45.4048,45.2625,45.272,67400.0
2009-10-23 15:05:00,47.71,47.79,47.71,47.77,85000.0,45.2625,45.3384,45.2625,45.3195,85000.0
2009-10-23 15:10:00,47.78,47.85,47.74,47.84,70200.0,45.329,45.3954,45.291,45.3859,70200.0
2009-10-23 15:15:00,47.84,47.85,47.79,47.83,49700.0,45.3859,45.3954,45.3384,45.3764,49700.0
2009-10-23 15:20:00,47.83,47.86,47.78,47.78,76300.0,45.3764,45.4048,45.329,45.329,76300.0
2009-10-23 15:25:00,47.78,47.87,47.77,47.87,82900.0,45.329,45.4143,45.3195,45.4143,82900.0
2009-10-23 15:30:00,47.87,47.88,47.69,47.74,172500.0,45.4143,45.4238,45.2436,45.291,172500.0
2009-10-23 15:35:00,47.74,47.77,47.58,47.65,138800.0,45.291,45.3195,45.1392,45.2056,138800.0
2009-10-23 15:40:00,47.64,47.81,47.64,47.81,71400.0,45.1961,45.3574,45.1961,45.3574,71400.0
2009-10-23 15:45:00,47.82,47.83,47.64,47.67,99000.0,45.3669,45.3764,45.1961,45.2246,99000.0
2009-10-23 15:50:00,47.67,47.68,47.64,47.65,113700.0,45.2246,45.2341,45.1961,45.2056,113700.0
2009-10-23 15:55:00,47.65,47.68,47.62,47.66,125100.0,45.2056,45.2341,45.1772,45.2151,125100.0
2009-10-26 09:30:00,47.49,47.63,46.92,46.94,88200.0,45.0538,45.1866,44.5131,44.532,88200.0
2009-10-26 09:35:00,46.94,47.27,46.88,47.01,71900.0,44.532,44.8451,44.4751,44.5985,71900.0
2009-10-26 09:40:00,47.03,47.36,46.81,47.36,48800.0,44.6174,44.9305,44.4087,44.9305,48800.0
2009-10-26 09:45:00,47.36,47.77,47.36,47.56,53500.0,44.9305,45.3195,44.9305,45.1202,53500.0
2009-10-26 09:50:00,47.57,47.69,47.47,47.65,60800.0,45.1297,45.2436,45.0349,45.2056,60800.0
2009-10-26 09:55:00,47.63,47.76,47.6,47.72,54400.0,45.1866,45.31,45.1582,45.272,54400.0
2009-10-26 10:00:00,47.72,47.86,47.67,47.72,52800.0,45.272,45.4048,45.2246,45.272,52800.0
2009-10-26 10:05:00,47.68,47.72,47.49,47.53,59700.0,45.2341,45.272,45.0538,45.0918,59700.0
2009-10-26 10:10:00,47.52,47.59,47.46,47.56,68600.0,45.0823,45.1487,45.0254,45.1202,68600.0
2009-10-26 10:15:00,47.57,47.57,47.44,47.47,46900.0,45.1297,45.1297,45.0064,45.0349,46900.0
2009-10-26 10:20:00,47.46,47.51,47.35,47.36,55200.0,45.0254,45.0728,44.921,44.9305,55200.0
2009-10-26 10:25:00,47.36,47.43,47.36,47.41,45800.0,44.9305,44.9969,44.9305,44.9779,45800.0
2009-10-26 10:30:00,47.41,47.56,47.41,47.47,60600.0,44.9779,45.1202,44.9779,45.0349,60600.0
2009-10-26 10:35:00,47.46,47.6,47.46,47.58,76900.0,45.0254,45.1582,45.0254,45.1392,76900.0
2009-10-26 10:40:00,47.58,47.71,47.58,47.64,80000.0,45.1392,45.2625,45.1392,45.1961,80000.0
2009-10-26 10:45:00,47.65,47.75,47.61,47.75,69000.0,45.2056,45.3005,45.1677,45.3005,69000.0
2009-10-26 10:50:00,47.75,47.84,47.74,47.84,65100.0,45.3005,45.3859,45.291,45.3859,65100.0
2009-10-26 10:55:00,47.84,47.89,47.83,47.89,105900.0,45.3859,45.4333,45.3764,45.4333,105900.0
2009-10-26 11:00:00,47.89,47.92,47.84,47.88,88200.0,45.4333,45.4618,45.3859,45.4238,88200.0
2009-10-26 11:05:00,47.88,47.94,47.83,47.94,46400.0,45.4238,45.4807,45.3764,45.4807,46400.0
2009-10-26 11:10:00,47.94,48.08,47.87,47.87,85900.0,45.4807,45.6136,45.4143,45.4143,85900.0
2009-10-26 11:15:00,47.85,47.86,47.67,47.77,40500.0,45.3954,45.4048,45.2246,45.3195,40500.0
2009-10-26 11:20:00,47.77,47.81,47.72,47.72,21800.0,45.3195,45.3574,45.272,45.272,21800.0
2009-10-26 11:25:00,47.7,47.7,47.58,47.6,51300.0,45.2531,45.2531,45.1392,45.1582,51300.0
2009-10-26 11:30:00,47.6,47.6,47.29,47.34,193900.0,45.1582,45.1582,44.8641,44.9115,193900.0
2009-10-26 11:35:00,47.34,47.4,47.21,47.33,118000.0,44.9115,44.9684,44.7882,44.902,118000.0
2009-10-26 11:40:00,47.33,47.34,47.13,47.14,49900.0,44.902,44.9115,44.7123,44.7218,49900.0
2009-10-26 11:45:00,47.12,47.16,47.05,47.11,35000.0,44.7028,44.7408,44.6364,44.6933,35000.0
2009-10-26 11:50:00,47.12,47.18,47.11,47.16,47200.0,44.7028,44.7597,44.6933,44.7408,47200.0
2009-10-26 11:55:00,47.16,47.21,46.95,46.95,87700.0,44.7408,44.7882,44.5415,44.5415,87700.0
2009-10-26 12:00:00,46.95,47.03,46.8,46.8,61000.0,44.5415,44.6174,44.3992,44.3992,61000.0
2009-10-26 12:05:00,46.8,46.9,46.79,46.81,50600.0,44.3992,44.4941,44.3897,44.4087,50600.0
2009-10-26 12:10:00,46.81,46.89,46.8,46.85,43300.0,44.4087,44.4846,44.3992,44.4467,43300.0
2009-10-26 12:15:00,46.85,46.86,46.79,46.86,38500.0,44.4467,44.4561,44.3897,44.4561,38500.0
2009-10-26 12:20:00,46.86,46.92,46.79,46.92,42700.0,44.4561,44.5131,44.3897,44.5131,42700.0
2009-10-26 12:25:00,46.93,46.96,46.83,46.95,55600.0,44.5226,44.551,44.4277,44.5415,55600.0
2009-10-26 12:30:00,46.94,46.99,46.9,46.99,27500.0,44.532,44.5795,44.4941,44.5795,27500.0
2009-10-26 12:35:00,46.99,46.99,46.89,46.89,51400.0,44.5795,44.5795,44.4846,44.4846,51400.0
2009-10-26 12:40:00,46.89,46.95,46.86,46.88,41900.0,44.4846,44.5415,44.4561,44.4751,41900.0
2009-10-26 12:45:00,46.89,46.91,46.85,46.91,48900.0,44.4846,44.5036,44.4467,44.5036,48900.0
2009-10-26 12:50:00,46.91,46.98,46.91,46.97,58700.0,44.5036,44.57,44.5036,44.5605,58700.0
2009-10-26 12:55:00,46.96,47.0,46.84,46.86,86200.0,44.551,44.589,44.4372,44.4561,86200.0
2009-10-26 13:00:00,46.85,46.88,46.81,46.84,21200.0,44.4467,44.4751,44.4087,44.4372,21200.0
2009-10-26 13:05:00,46.85,46.87,46.82,46.85,16200.0,44.4467,44.4656,44.4182,44.4467,16200.0
2009-10-26 13:10:00,46.84,46.88,46.77,46.83,26000.0,44.4372,44.4751,44.3708,44.4277,26000.0
2009-10-26 13:15:00,46.83,46.83,46.79,46.8,24000.0,44.4277,44.4277,44.3897,44.3992,24000.0
2009-10-26 13:20:00,46.79,46.82,46.75,46.79,35500.0,44.3897,44.4182,44.3518,44.3897,35500.0
2009-10-26 13:25:00,46.78,46.83,46.77,46.83,24000.0,44.3802,44.4277,44.3708,44.4277,24000.0
2009-10-26 13:30:00,46.83,46.83,46.79,46.82,19300.0,44.4277,44.4277,44.3897,44.4182,19300.0
2009-10-26 13:35:00,46.82,46.82,46.77,46.77,24500.0,44.4182,44.4182,44.3708,44.3708,24500.0
2009-10-26 13:40:00,46.76,46.8,46.75,46.79,33200.0,44.3613,44.3992,44.3518,44.3897,33200.0
2009-10-26 13:45:00,46.8,46.8,46.76,46.77,28600.0,44.3992,44.3992,44.3613,44.3708,28600.0
2009-10-26 13:50:00,46.77,46.77,46.67,46.74,44500.0,44.3708,44.3708,44.2759,44.3423,44500.0
2009-10-26 13:55:00,46.74,46.79,46.74,46.74,27000.0,44.3423,44.3897,44.3423,44.3423,27000.0
2009-10-26 14:00:00,46.74,46.75,46.7,46.71,27000.0,44.3423,44.3518,44.3044,44.3138,27000.0
2009-10-26 14:05:00,46.71,46.72,46.62,46.62,41700.0,44.3138,44.3233,44.2285,44.2285,41700.0
2009-10-26 14:10:00,46.61,46.63,46.59,46.61,33300.0,44.219,44.2379,44.2,44.219,33300.0
2009-10-26 14:15:00,46.62,46.66,46.59,46.65,61700.0,44.2285,44.2664,44.2,44.2569,61700.0
2009-10-26 14:20:00,46.66,46.67,46.62,46.63,41300.0,44.2664,44.2759,44.2285,44.2379,41300.0
2009-10-26 14:25:00,46.65,46.69,46.63,46.69,22400.0,44.2569,44.2949,44.2379,44.2949,22400.0
2009-10-26 14:30:00,46.69,46.7,46.64,46.64,36500.0,44.2949,44.3044,44.2474,44.2474,36500.0
2009-10-26 14:35:00,46.62,46.73,46.54,46.72,45400.0,44.2285,44.3328,44.1526,44.3233,45400.0
2009-10-26 14:40:00,46.72,46.73,46.67,46.7,26700.0,44.3233,44.3328,44.2759,44.3044,26700.0
2009-10-26 14:45:00,46.71,46.73,46.66,46.69,33300.0,44.3138,44.3328,44.2664,44.2949,33300.0
2009-10-26 14:50:00,46.68,46.76,46.68,46.75,16300.0,44.2854,44.3613,44.2854,44.3518,16300.0
2009-10-26 14:55:00,46.75,46.82,46.7,46.78,53400.0,44.3518,44.4182,44.3044,44.3802,53400.0
2009-10-26 15:00:00,46.78,46.86,46.75,46.86,18900.0,44.3802,44.4561,44.3518,44.4561,18900.0
2009-10-26 15:05:00,46.86,46.86,46.77,46.81,55900.0,44.4561,44.4561,44.3708,44.4087,55900.0
2009-10-26 15:10:00,46.8,46.81,46.73,46.75,42500.0,44.3992,44.4087,44.3328,44.3518,42500.0
2009-10-26 15:15:00,46.74,46.82,46.72,46.8,46000.0,44.3423,44.4182,44.3233,44.3992,46000.0
2009-10-26 15:20:00,46.8,46.8,46.68,46.71,53100.0,44.3992,44.3992,44.2854,44.3138,53100.0
2009-10-26 15:25:00,46.71,46.72,46.58,46.6,65300.0,44.3138,44.3233,44.1905,44.2095,65300.0
2009-10-26 15:30:00,46.59,46.68,46.59,46.65,67200.0,44.2,44.2854,44.2,44.2569,67200.0
2009-10-26 15:35:00,46.65,46.65,46.52,46.56,100400.0,44.2569,44.2569,44.1336,44.1715,100400.0
2009-10-26 15:40:00,46.56,46.6,46.52,46.59,87300.0,44.1715,44.2095,44.1336,44.2,87300.0
2009-10-26 15:45:00,46.59,46.69,46.59,46.67,92600.0,44.2,44.2949,44.2,44.2759,92600.0
2009-10-26 15:50:00,46.67,46.67,46.63,46.65,141300.0,44.2759,44.2759,44.2379,44.2569,141300.0
2009-10-26 15:55:00,46.65,46.71,46.6,46.61,224600.0,44.2569,44.3138,44.2095,44.219,224600.0
2009-10-27 09:30:00,46.67,46.83,46.31,46.46,97900.0,44.2759,44.4277,43.9344,44.0767,97900.0
2009-10-27 09:35:00,46.5,46.58,46.36,46.56,176800.0,44.1146,44.1905,43.9818,44.1715,176800.0
2009-10-27 09:40:00,46.58,46.61,46.4,46.49,131800.0,44.1905,44.219,44.0197,44.1051,131800.0
2009-10-27 09:45:00,46.49,46.5,46.36,46.46,91300.0,44.1051,44.1146,43.9818,44.0767,91300.0
2009-10-27 09:50:00,46.45,46.52,46.36,46.36,42200.0,44.0672,44.1336,43.9818,43.9818,42200.0
2009-10-27 09:55:00,46.36,46.36,46.18,46.19,73700.0,43.9818,43.9818,43.811,43.8205,73700.0
2009-10-27 10:00:00,46.18,46.18,45.79,46.0,184400.0,43.811,43.811,43.441,43.6403,184400.0
2009-10-27 10:05:00,46.0,46.08,45.96,46.08,88000.0,43.6403,43.7162,43.6023,43.7162,88000.0
2009-10-27 10:10:00,46.08,46.26,46.03,46.26,75400.0,43.7162,43.8869,43.6687,43.8869,75400.0
2009-10-27 10:15:00,46.25,46.39,46.25,46.32,69400.0,43.8774,44.0103,43.8774,43.9438,69400.0
2009-10-27 10:20:00,46.33,46.45,46.33,46.37,40800.0,43.9533,44.0672,43.9533,43.9913,40800.0
2009-10-27 10:25:00,46.38,46.49,46.36,46.42,35400.0,44.0008,44.1051,43.9818,44.0387,35400.0
2009-10-27 10:30:00,46.42,46.47,46.39,46.44,43500.0,44.0387,44.0862,44.0103,44.0577,43500.0
2009-10-27 10:35:00,46.44,46.5,46.4,46.43,82600.0,44.0577,44.1146,44.0197,44.0482,82600.0
2009-10-27 10:40:00,46.45,46.5,46.42,46.44,38800.0,44.0672,44.1146,44.0387,44.0577,38800.0
2009-10-27 10:45:00,46.44,46.45,46.34,46.35,58200.0,44.0577,44.0672,43.9628,43.9723,58200.0
2009-10-27 10:50:00,46.36,46.43,46.29,46.35,39600.0,43.9818,44.0482,43.9154,43.9723,39600.0
2009-10-27 10:55:00,46.34,46.38,46.22,46.24,62600.0,43.9628,44.0008,43.849,43.868,62600.0
2009-10-27 11:00:00,46.24,46.24,46.08,46.1,46900.0,43.868,43.868,43.7162,43.7351,46900.0
2009-10-27 11:05:00,46.1,46.12,46.0,46.11,55700.0,43.7351,43.7541,43.6403,43.7446,55700.0
2009-10-27 11:10:00,46.12,46.27,46.09,46.24,32200.0,43.7541,43.8964,43.7256,43.868,32200.0
2009-10-27 11:15:00,46.24,46.24,46.13,46.15,32500.0,43.868,43.868,43.7636,43.7826,32500.0
2009-10-27 11:20:00,46.14,46.15,45.97,45.98,57300.0,43.7731,43.7826,43.6118,43.6213,57300.0
2009-10-27 11:25:00,45.98,46.05,45.94,46.04,79500.0,43.6213,43.6877,43.5833,43.6782,79500.0
2009-10-27 11:30:00,46.04,46.05,45.96,45.99,56200.0,43.6782,43.6877,43.6023,43.6308,56200.0
2009-10-27 11:35:00,45.98,46.0,45.94,45.98,22900.0,43.6213,43.6403,43.5833,43.6213,22900.0
2009-10-27 11:40:00,45.98,45.99,45.93,45.97,20900.0,43.6213,43.6308,43.5739,43.6118,20900.0
2009-10-27 11:45:00,45.98,46.04,45.97,46.04,27200.0,43.6213,43.6782,43.6118,43.6782,27200.0
2009-10-27 11:50:00,46.05,46.07,45.96,45.96,21600.0,43.6877,43.7067,43.6023,43.6023,21600.0
2009-10-27 11:55:00,45.98,46.1,45.98,46.1,10000.0,43.6213,43.7351,43.6213,43.7351,10000.0
2009-10-27 12:00:00,46.1,46.13,46.04,46.06,30800.0,43.7351,43.7636,43.6782,43.6972,30800.0
2009-10-27 12:05:00,46.05,46.1,46.03,46.09,27800.0,43.6877,43.7351,43.6687,43.7256,27800.0
2009-10-27 12:10:00,46.09,46.12,46.08,46.08,8800.0,43.7256,43.7541,43.7162,43.7162,8800.0
2009-10-27 12:15:00,46.08,46.16,46.08,46.14,19000.0,43.7162,43.7921,43.7162,43.7731,19000.0
2009-10-27 12:20:00,46.15,46.16,46.0,46.03,25600.0,43.7826,43.7921,43.6403,43.6687,25600.0
2009-10-27 12:25:00,46.05,46.11,46.03,46.1,9800.0,43.6877,43.7446,43.6687,43.7351,9800.0
2009-10-27 12:30:00,46.1,46.11,46.07,46.1,12100.0,43.7351,43.7446,43.7067,43.7351,12100.0
2009-10-27 12:35:00,46.1,46.12,46.07,46.11,13300.0,43.7351,43.7541,43.7067,43.7446,13300.0
2009-10-27 12:40:00,46.1,46.16,46.09,46.15,17000.0,43.7351,43.7921,43.7256,43.7826,17000.0
2009-10-27 12:45:00,46.15,46.16,46.14,46.14,12100.0,43.7826,43.7921,43.7731,43.7731,12100.0
2009-10-27 12:50:00,46.14,46.18,46.07,46.08,37600.0,43.7731,43.811,43.7067,43.7162,37600.0
2009-10-27 12:55:00,46.08,46.15,46.0,46.01,114700.0,43.7162,43.7826,43.6403,43.6497,114700.0
2009-10-27 13:00:00,46.02,46.03,45.97,46.0,70800.0,43.6592,43.6687,43.6118,43.6403,70800.0
2009-10-27 13:05:00,46.01,46.01,45.91,45.94,29100.0,43.6497,43.6497,43.5549,43.5833,29100.0
2009-10-27 13:10:00,45.94,46.05,45.94,46.0,43700.0,43.5833,43.6877,43.5833,43.6403,43700.0
2009-10-27 13:15:00,46.01,46.02,45.97,45.97,10200.0,43.6497,43.6592,43.6118,43.6118,10200.0
2009-10-27 13:20:00,45.97,45.98,45.9,45.94,19500.0,43.6118,43.6213,43.5454,43.5833,19500.0
2009-10-27 13:25:00,45.93,45.96,45.83,45.86,42100.0,43.5739,43.6023,43.479,43.5074,42100.0
2009-10-27 13:30:00,45.86,45.9,45.83,45.83,20700.0,43.5074,43.5454,43.479,43.479,20700.0
2009-10-27 13:35:00,45.82,45.96,45.8,45.95,26700.0,43.4695,43.6023,43.4505,43.5928,26700.0
2009-10-27 13:40:00,45.95,45.97,45.89,45.9,33800.0,43.5928,43.6118,43.5359,43.5454,33800.0
2009-10-27 13:45:00,45.9,46.0,45.88,45.99,13700.0,43.5454,43.6403,43.5264,43.6308,13700.0
2009-10-27 13:50:00,45.99,46.0,45.88,45.99,53400.0,43.6308,43.6403,43.5264,43.6308,53400.0
2009-10-27 13:55:00,45.99,45.99,45.92,45.95,12400.0,43.6308,43.6308,43.5644,43.5928,12400.0
2009-10-27 14:00:00,45.95,45.96,45.85,45.86,20700.0,43.5928,43.6023,43.498,43.5074,20700.0
2009-10-27 14:05:00,45.86,45.88,45.73,45.75,78400.0,43.5074,43.5264,43.3841,43.4031,78400.0
2009-10-27 14:10:00,45.76,45.86,45.76,45.8,33900.0,43.4126,43.5074,43.4126,43.4505,33900.0
2009-10-27 14:15:00,45.81,45.99,45.81,45.97,50600.0,43.46,43.6308,43.46,43.6118,50600.0
2009-10-27 14:20:00,45.98,45.98,45.88,45.89,18300.0,43.6213,43.6213,43.5264,43.5359,18300.0
2009-10-27 14:25:00,45.9,46.0,45.88,45.9,43100.0,43.5454,43.6403,43.5264,43.5454,43100.0
2009-10-27 14:30:00,45.88,45.9,45.82,45.82,46500.0,43.5264,43.5454,43.4695,43.4695,46500.0
2009-10-27 14:35:00,45.81,45.82,45.71,45.74,88700.0,43.46,43.4695,43.3651,43.3936,88700.0
2009-10-27 14:40:00,45.74,45.79,45.74,45.78,95600.0,43.3936,43.441,43.3936,43.4315,95600.0
2009-10-27 14:45:00,45.78,45.79,45.73,45.73,37400.0,43.4315,43.441,43.3841,43.3841,37400.0
2009-10-27 14:50:00,45.74,45.79,45.74,45.74,33400.0,43.3936,43.441,43.3936,43.3936,33400.0
2009-10-27 14:55:00,45.74,45.76,45.69,45.72,57400.0,43.3936,43.4126,43.3462,43.3746,57400.0
2009-10-27 15:00:00,45.72,45.77,45.69,45.75,70200.0,43.3746,43.4221,43.3462,43.4031,70200.0
2009-10-27 15:05:00,45.76,45.76,45.72,45.74,48000.0,43.4126,43.4126,43.3746,43.3936,48000.0
2009-10-27 15:10:00,45.74,45.76,45.72,45.76,44500.0,43.3936,43.4126,43.3746,43.4126,44500.0
2009-10-27 15:15:00,45.75,45.76,45.73,45.75,69300.0,43.4031,43.4126,43.3841,43.4031,69300.0
2009-10-27 15:20:00,45.74,45.76,45.7,45.7,65300.0,43.3936,43.4126,43.3557,43.3557,65300.0
2009-10-27 15:25:00,45.7,45.75,45.67,45.75,71200.0,43.3557,43.4031,43.3272,43.4031,71200.0
2009-10-27 15:30:00,45.75,45.75,45.6,45.61,60900.0,43.4031,43.4031,43.2608,43.2703,60900.0
2009-10-27 15:35:00,45.61,45.69,45.59,45.63,86600.0,43.2703,43.3462,43.2513,43.2892,86600.0
2009-10-27 15:40:00,45.63,45.75,45.61,45.75,97900.0,43.2892,43.4031,43.2703,43.4031,97900.0
2009-10-27 15:45:00,45.75,45.76,45.7,45.7,77800.0,43.4031,43.4126,43.3557,43.3557,77800.0
2009-10-27 15:50:00,45.7,45.75,45.69,45.73,86900.0,43.3557,43.4031,43.3462,43.3841,86900.0
2009-10-27 15:55:00,45.73,45.73,45.63,45.66,108200.0,43.3841,43.3841,43.2892,43.3177,108200.0
2009-10-28 09:30:00,45.4,45.86,45.31,45.35,114800.0,43.071,43.5074,42.9857,43.0236,114800.0
2009-10-28 09:35:00,45.35,45.4,45.12,45.29,95700.0,43.0236,43.071,42.8054,42.9667,95700.0
2009-10-28 09:40:00,45.3,45.4,45.28,45.36,83700.0,42.9762,43.071,42.9572,43.0331,83700.0
2009-10-28 09:45:00,45.36,45.4,45.13,45.17,66700.0,43.0331,43.071,42.8149,42.8528,66700.0
2009-10-28 09:50:00,45.18,45.35,45.16,45.25,47000.0,42.8623,43.0236,42.8434,42.9287,47000.0
2009-10-28 09:55:00,45.23,45.31,45.17,45.28,41000.0,42.9098,42.9857,42.8528,42.9572,41000.0
2009-10-28 10:00:00,45.26,45.32,45.06,45.31,90200.0,42.9382,42.9951,42.7485,42.9857,90200.0
2009-10-28 10:05:00,45.32,45.37,45.25,45.35,62900.0,42.9951,43.0426,42.9287,43.0236,62900.0
2009-10-28 10:10:00,45.35,45.44,45.32,45.35,65900.0,43.0236,43.109,42.9951,43.0236,65900.0
2009-10-28 10:15:00,45.35,45.46,45.28,45.4,146300.0,43.0236,43.128,42.9572,43.071,146300.0
2009-10-28 10:20:00,45.39,45.48,45.32,45.4,79900.0,43.0616,43.1469,42.9951,43.071,79900.0
2009-10-28 10:25:00,45.42,45.45,45.34,45.35,100600.0,43.09,43.1185,43.0141,43.0236,100600.0
2009-10-28 10:30:00,45.35,45.41,45.28,45.4,45600.0,43.0236,43.0805,42.9572,43.071,45600.0
2009-10-28 10:35:00,45.42,45.44,45.36,45.38,54500.0,43.09,43.109,43.0331,43.0521,54500.0
2009-10-28 10:40:00,45.39,45.4,45.34,45.35,28100.0,43.0616,43.071,43.0141,43.0236,28100.0
2009-10-28 10:45:00,45.36,45.38,45.29,45.36,40700.0,43.0331,43.0521,42.9667,43.0331,40700.0
2009-10-28 10:50:00,45.36,45.36,45.21,45.24,60800.0,43.0331,43.0331,42.8908,42.9192,60800.0
2009-10-28 10:55:00,45.24,45.4,45.23,45.37,67300.0,42.9192,43.071,42.9098,43.0426,67300.0
2009-10-28 11:00:00,45.37,45.43,45.34,45.35,38300.0,43.0426,43.0995,43.0141,43.0236,38300.0
2009-10-28 11:05:00,45.33,45.4,45.28,45.4,31100.0,43.0046,43.071,42.9572,43.071,31100.0
2009-10-28 11:10:00,45.4,45.43,45.35,45.38,46300.0,43.071,43.0995,43.0236,43.0521,46300.0
2009-10-28 11:15:00,45.38,45.44,45.33,45.44,34600.0,43.0521,43.109,43.0046,43.109,34600.0
2009-10-28 11:20:00,45.44,45.44,45.23,45.25,37900.0,43.109,43.109,42.9098,42.9287,37900.0
2009-10-28 11:25:00,45.24,45.37,45.24,45.31,19000.0,42.9192,43.0426,42.9192,42.9857,19000.0
2009-10-28 11:30:00,45.31,45.4,45.27,45.4,24400.0,42.9857,43.071,42.9477,43.071,24400.0
2009-10-28 11:35:00,45.39,45.4,45.16,45.17,50500.0,43.0616,43.071,42.8434,42.8528,50500.0
2009-10-28 11:40:00,45.16,45.24,45.1,45.23,22700.0,42.8434,42.9192,42.7864,42.9098,22700.0
2009-10-28 11:45:00,45.23,45.3,45.2,45.2,35000.0,42.9098,42.9762,42.8813,42.8813,35000.0
2009-10-28 11:50:00,45.21,45.28,45.17,45.28,29200.0,42.8908,42.9572,42.8528,42.9572,29200.0
2009-10-28 11:55:00,45.28,45.37,45.26,45.32,31400.0,42.9572,43.0426,42.9382,42.9951,31400.0
2009-10-28 12:00:00,45.32,45.36,45.32,45.33,40400.0,42.9951,43.0331,42.9951,43.0046,40400.0
2009-10-28 12:05:00,45.32,45.34,45.27,45.29,16900.0,42.9951,43.0141,42.9477,42.9667,16900.0
2009-10-28 12:10:00,45.3,45.3,45.29,45.3,16000.0,42.9762,42.9762,42.9667,42.9762,16000.0
2009-10-28 12:15:00,45.3,45.31,45.28,45.29,22600.0,42.9762,42.9857,42.9572,42.9667,22600.0
2009-10-28 12:20:00,45.28,45.28,45.22,45.23,37100.0,42.9572,42.9572,42.9003,42.9098,37100.0
2009-10-28 12:25:00,45.24,45.27,45.19,45.21,65600.0,42.9192,42.9477,42.8718,42.8908,65600.0
2009-10-28 12:30:00,45.22,45.28,45.21,45.27,19300.0,42.9003,42.9572,42.8908,42.9477,19300.0
2009-10-28 12:35:00,45.25,45.26,45.15,45.2,30400.0,42.9287,42.9382,42.8339,42.8813,30400.0
2009-10-28 12:40:00,45.19,45.2,45.15,45.19,20700.0,42.8718,42.8813,42.8339,42.8718,20700.0
2009-10-28 12:45:00,45.18,45.22,45.18,45.2,68500.0,42.8623,42.9003,42.8623,42.8813,68500.0
2009-10-28 12:50:00,45.2,45.2,45.01,45.06,39900.0,42.8813,42.8813,42.701,42.7485,39900.0
2009-10-28 12:55:00,45.06,45.09,44.99,44.99,64800.0,42.7485,42.7769,42.6821,42.6821,64800.0
2009-10-28 13:00:00,45.01,45.14,44.98,45.13,160700.0,42.701,42.8244,42.6726,42.8149,160700.0
2009-10-28 13:05:00,45.12,45.17,45.08,45.08,41900.0,42.8054,42.8528,42.7675,42.7675,41900.0
2009-10-28 13:10:00,45.08,45.16,45.03,45.16,28000.0,42.7675,42.8434,42.72,42.8434,28000.0
2009-10-28 13:15:00,45.16,45.23,45.1,45.12,21500.0,42.8434,42.9098,42.7864,42.8054,21500.0
2009-10-28 13:20:00,45.11,45.21,45.11,45.2,42800.0,42.7959,42.8908,42.7959,42.8813,42800.0
2009-10-28 13:25:00,45.2,45.25,45.19,45.25,48700.0,42.8813,42.9287,42.8718,42.9287,48700.0
2009-10-28 13:30:00,45.25,45.34,45.24,45.34,35600.0,42.9287,43.0141,42.9192,43.0141,35600.0
2009-10-28 13:35:00,45.34,45.36,45.23,45.24,33700.0,43.0141,43.0331,42.9098,42.9192,33700.0
2009-10-28 13:40:00,45.24,45.34,45.24,45.31,25200.0,42.9192,43.0141,42.9192,42.9857,25200.0
2009-10-28 13:45:00,45.31,45.38,45.31,45.31,28000.0,42.9857,43.0521,42.9857,42.9857,28000.0
2009-10-28 13:50:00,45.29,45.33,45.23,45.33,36600.0,42.9667,43.0046,42.9098,43.0046,36600.0
2009-10-28 13:55:00,45.32,45.35,45.27,45.32,23500.0,42.9951,43.0236,42.9477,42.9951,23500.0
2009-10-28 14:00:00,45.32,45.38,45.25,45.38,39500.0,42.9951,43.0521,42.9287,43.0521,39500.0
2009-10-28 14:05:00,45.37,45.4,45.3,45.32,43000.0,43.0426,43.071,42.9762,42.9951,43000.0
2009-10-28 14:10:00,45.32,45.4,45.31,45.38,35600.0,42.9951,43.071,42.9857,43.0521,35600.0
2009-10-28 14:15:00,45.39,45.43,45.36,45.37,31200.0,43.0616,43.0995,43.0331,43.0426,31200.0
2009-10-28 14:20:00,45.37,45.44,45.32,45.42,90500.0,43.0426,43.109,42.9951,43.09,90500.0
2009-10-28 14:25:00,45.43,45.44,45.33,45.34,63700.0,43.0995,43.109,43.0046,43.0141,63700.0
2009-10-28 14:30:00,45.35,45.39,45.33,45.35,62800.0,43.0236,43.0616,43.0046,43.0236,62800.0
2009-10-28 14:35:00,45.36,45.38,45.29,45.35,63100.0,43.0331,43.0521,42.9667,43.0236,63100.0
2009-10-28 14:40:00,45.35,45.39,45.33,45.39,97100.0,43.0236,43.0616,43.0046,43.0616,97100.0
2009-10-28 14:45:00,45.39,45.45,45.34,45.45,54700.0,43.0616,43.1185,43.0141,43.1185,54700.0
2009-10-28 14:50:00,45.45,45.47,45.37,45.45,44300.0,43.1185,43.1375,43.0426,43.1185,44300.0
2009-10-28 14:55:00,45.44,45.49,45.35,45.35,49200.0,43.109,43.1564,43.0236,43.0236,49200.0
2009-10-28 15:00:00,45.35,45.41,45.34,45.39,44300.0,43.0236,43.0805,43.0141,43.0616,44300.0
2009-10-28 15:05:00,45.39,45.42,45.38,45.4,33100.0,43.0616,43.09,43.0521,43.071,33100.0
2009-10-28 15:10:00,45.39,45.46,45.35,45.36,51600.0,43.0616,43.128,43.0236,43.0331,51600.0
2009-10-28 15:15:00,45.37,45.51,45.36,45.49,32600.0,43.0426,43.1754,43.0331,43.1564,32600.0
2009-10-28 15:20:00,45.49,45.52,45.41,45.43,33800.0,43.1564,43.1849,43.0805,43.0995,33800.0
2009-10-28 15:25:00,45.44,45.47,45.4,45.47,39900.0,43.109,43.1375,43.071,43.1375,39900.0
2009-10-28 15:30:00,45.47,45.52,45.42,45.44,46200.0,43.1375,43.1849,43.09,43.109,46200.0
2009-10-28 15:35:00,45.43,45.46,45.38,45.41,116600.0,43.0995,43.128,43.0521,43.0805,116600.0
2009-10-28 15:40:00,45.41,45.46,45.35,45.37,96900.0,43.0805,43.128,43.0236,43.0426,96900.0
2009-10-28 15:45:00,45.37,45.41,45.35,45.4,93500.0,43.0426,43.0805,43.0236,43.071,93500.0
2009-10-28 15:50:00,45.4,45.41,45.28,45.35,135800.0,43.071,43.0805,42.9572,43.0236,135800.0
2009-10-28 15:55:00,45.36,45.36,45.29,45.31,203800.0,43.0331,43.0331,42.9667,42.9857,203800.0
2009-10-29 09:30:00,45.44,45.5,45.2,45.22,90000.0,43.109,43.1659,42.8813,42.9003,90000.0
2009-10-29 09:35:00,45.2,45.34,45.12,45.34,111500.0,42.8813,43.0141,42.8054,43.0141,111500.0
2009-10-29 09:40:00,45.29,45.53,45.24,45.42,98300.0,42.9667,43.1944,42.9192,43.09,98300.0
2009-10-29 09:45:00,45.42,45.66,45.36,45.63,69600.0,43.09,43.3177,43.0331,43.2892,69600.0
2009-10-29 09:50:00,45.62,45.72,45.56,45.72,116200.0,43.2798,43.3746,43.2228,43.3746,116200.0
2009-10-29 09:55:00,45.7,45.82,45.68,45.74,79200.0,43.3557,43.4695,43.3367,43.3936,79200.0
2009-10-29 10:00:00,45.73,45.88,45.68,45.84,59800.0,43.3841,43.5264,43.3367,43.4885,59800.0
2009-10-29 10:05:00,45.83,45.85,45.74,45.78,47400.0,43.479,43.498,43.3936,43.4315,47400.0
2009-10-29 10:10:00,45.77,45.81,45.72,45.73,41600.0,43.4221,43.46,43.3746,43.3841,41600.0
2009-10-29 10:15:00,45.72,45.82,45.72,45.79,34300.0,43.3746,43.4695,43.3746,43.441,34300.0
2009-10-29 10:20:00,45.78,45.86,45.75,45.79,49100.0,43.4315,43.5074,43.4031,43.441,49100.0
2009-10-29 10:25:00,45.79,45.84,45.71,45.84,32100.0,43.441,43.4885,43.3651,43.4885,32100.0
2009-10-29 10:30:00,45.8,45.93,45.75,45.89,64000.0,43.4505,43.5739,43.4031,43.5359,64000.0
2009-10-29 10:35:00,45.89,45.97,45.83,45.97,32700.0,43.5359,43.6118,43.479,43.6118,32700.0
2009-10-29 10:40:00,45.97,45.99,45.92,45.92,24400.0,43.6118,43.6308,43.5644,43.5644,24400.0
2009-10-29 10:45:00,45.92,45.92,45.89,45.9,22300.0,43.5644,43.5644,43.5359,43.5454,22300.0
2009-10-29 10:50:00,45.91,45.91,45.84,45.86,28500.0,43.5549,43.5549,43.4885,43.5074,28500.0
2009-10-29 10:55:00,45.86,45.88,45.78,45.8,38200.0,43.5074,43.5264,43.4315,43.4505,38200.0
2009-10-29 11:00:00,45.82,45.89,45.79,45.83,20700.0,43.4695,43.5359,43.441,43.479,20700.0
2009-10-29 11:05:00,45.84,45.86,45.74,45.79,17600.0,43.4885,43.5074,43.3936,43.441,17600.0
2009-10-29 11:10:00,45.79,45.85,45.76,45.8,10600.0,43.441,43.498,43.4126,43.4505,10600.0
2009-10-29 11:15:00,45.81,45.85,45.7,45.7,20200.0,43.46,43.498,43.3557,43.3557,20200.0
2009-10-29 11:20:00,45.71,45.82,45.7,45.8,20100.0,43.3651,43.4695,43.3557,43.4505,20100.0
2009-10-29 11:25:00,45.8,45.85,45.79,45.81,9800.0,43.4505,43.498,43.441,43.46,9800.0
2009-10-29 11:30:00,45.81,45.81,45.71,45.73,34300.0,43.46,43.46,43.3651,43.3841,34300.0
2009-10-29 11:35:00,45.73,45.75,45.69,45.75,25900.0,43.3841,43.4031,43.3462,43.4031,25900.0
2009-10-29 11:40:00,45.74,45.76,45.65,45.7,9700.0,43.3936,43.4126,43.3082,43.3557,9700.0
2009-10-29 11:45:00,45.71,45.74,45.71,45.72,9100.0,43.3651,43.3936,43.3651,43.3746,9100.0
2009-10-29 11:50:00,45.72,45.77,45.71,45.77,11300.0,43.3746,43.4221,43.3651,43.4221,11300.0
2009-10-29 11:55:00,45.76,45.78,45.72,45.76,39700.0,43.4126,43.4315,43.3746,43.4126,39700.0
2009-10-29 12:00:00,45.75,45.77,45.71,45.76,34400.0,43.4031,43.4221,43.3651,43.4126,34400.0
2009-10-29 12:05:00,45.76,45.79,45.76,45.78,9200.0,43.4126,43.441,43.4126,43.4315,9200.0
2009-10-29 12:10:00,45.78,45.81,45.75,45.8,8100.0,43.4315,43.46,43.4031,43.4505,8100.0
2009-10-29 12:15:00,45.79,45.81,45.75,45.81,9300.0,43.441,43.46,43.4031,43.46,9300.0
2009-10-29 12:20:00,45.8,45.84,45.79,45.84,18200.0,43.4505,43.4885,43.441,43.4885,18200.0
2009-10-29 12:25:00,45.84,45.87,45.8,45.82,31800.0,43.4885,43.5169,43.4505,43.4695,31800.0
2009-10-29 12:30:00,45.83,45.85,45.81,45.81,14000.0,43.479,43.498,43.46,43.46,14000.0
2009-10-29 12:35:00,45.82,45.89,45.82,45.83,39200.0,43.4695,43.5359,43.4695,43.479,39200.0
2009-10-29 12:40:00,45.82,45.9,45.8,45.86,19300.0,43.4695,43.5454,43.4505,43.5074,19300.0
2009-10-29 12:45:00,45.85,45.86,45.81,45.82,25600.0,43.498,43.5074,43.46,43.4695,25600.0
2009-10-29 12:50:00,45.82,45.84,45.81,45.84,15000.0,43.4695,43.4885,43.46,43.4885,15000.0
2009-10-29 12:55:00,45.85,45.9,45.84,45.88,17300.0,43.498,43.5454,43.4885,43.5264,17300.0
2009-10-29 13:00:00,45.88,45.93,45.86,45.92,12600.0,43.5264,43.5739,43.5074,43.5644,12600.0
2009-10-29 13:05:00,45.92,45.95,45.89,45.9,10300.0,43.5644,43.5928,43.5359,43.5454,10300.0
2009-10-29 13:10:00,45.89,45.93,45.89,45.91,9900.0,43.5359,43.5739,43.5359,43.5549,9900.0
2009-10-29 13:15:00,45.92,46.0,45.92,45.95,25000.0,43.5644,43.6403,43.5644,43.5928,25000.0
2009-10-29 13:20:00,45.94,45.99,45.92,45.98,40000.0,43.5833,43.6308,43.5644,43.6213,40000.0
2009-10-29 13:25:00,45.98,45.99,45.92,45.96,20500.0,43.6213,43.6308,43.5644,43.6023,20500.0
2009-10-29 13:30:00,45.97,45.99,45.88,45.88,11100.0,43.6118,43.6308,43.5264,43.5264,11100.0
2009-10-29 13:35:00,45.89,45.93,45.88,45.89,16800.0,43.5359,43.5739,43.5264,43.5359,16800.0
2009-10-29 13:40:00,45.9,45.9,45.79,45.82,29800.0,43.5454,43.5454,43.441,43.4695,29800.0
2009-10-29 13:45:00,45.83,45.86,45.8,45.81,14600.0,43.479,43.5074,43.4505,43.46,14600.0
2009-10-29 13:50:00,45.8,45.84,45.78,45.78,19200.0,43.4505,43.4885,43.4315,43.4315,19200.0
2009-10-29 13:55:00,45.77,45.8,45.74,45.76,38300.0,43.4221,43.4505,43.3936,43.4126,38300.0
2009-10-29 14:00:00,45.76,45.77,45.71,45.73,20200.0,43.4126,43.4221,43.3651,43.3841,20200.0
2009-10-29 14:05:00,45.73,45.77,45.68,45.73,16800.0,43.3841,43.4221,43.3367,43.3841,16800.0
2009-10-29 14:10:00,45.74,45.81,45.74,45.78,9400.0,43.3936,43.46,43.3936,43.4315,9400.0
2009-10-29 14:15:00,45.77,45.83,45.77,45.8,10200.0,43.4221,43.479,43.4221,43.4505,10200.0
2009-10-29 14:20:00,45.79,45.82,45.76,45.81,15300.0,43.441,43.4695,43.4126,43.46,15300.0
2009-10-29 14:25:00,45.83,45.89,45.83,45.87,14200.0,43.479,43.5359,43.479,43.5169,14200.0
2009-10-29 14:30:00,45.87,45.91,45.82,45.85,19100.0,43.5169,43.5549,43.4695,43.498,19100.0
2009-10-29 14:35:00,45.85,45.88,45.83,45.86,11300.0,43.498,43.5264,43.479,43.5074,11300.0
2009-10-29 14:40:00,45.85,45.9,45.85,45.88,13700.0,43.498,43.5454,43.498,43.5264,13700.0
2009-10-29 14:45:00,45.87,45.88,45.84,45.87,8400.0,43.5169,43.5264,43.4885,43.5169,8400.0
2009-10-29 14:50:00,45.87,45.91,45.87,45.88,44100.0,43.5169,43.5549,43.5169,43.5264,44100.0
2009-10-29 14:55:00,45.88,45.92,45.87,45.92,29400.0,43.5264,43.5644,43.5169,43.5644,29400.0
2009-10-29 15:00:00,45.9,45.94,45.9,45.94,9100.0,43.5454,43.5833,43.5454,43.5833,9100.0
2009-10-29 15:05:00,45.94,45.99,45.89,45.9,43000.0,43.5833,43.6308,43.5359,43.5454,43000.0
2009-10-29 15:10:00,45.9,45.92,45.87,45.87,40600.0,43.5454,43.5644,43.5169,43.5169,40600.0
2009-10-29 15:15:00,45.87,45.9,45.85,45.9,26300.0,43.5169,43.5454,43.498,43.5454,26300.0
2009-10-29 15:20:00,45.89,45.9,45.82,45.85,28400.0,43.5359,43.5454,43.4695,43.498,28400.0
2009-10-29 15:25:00,45.85,45.9,45.82,45.83,25800.0,43.498,43.5454,43.4695,43.479,25800.0
2009-10-29 15:30:00,45.83,45.9,45.81,45.89,28200.0,43.479,43.5454,43.46,43.5359,28200.0
2009-10-29 15:35:00,45.88,45.9,45.88,45.9,15700.0,43.5264,43.5454,43.5264,43.5454,15700.0
2009-10-29 15:40:00,45.9,45.9,45.85,45.85,40100.0,43.5454,43.5454,43.498,43.498,40100.0
2009-10-29 15:45:00,45.86,45.87,45.77,45.83,59900.0,43.5074,43.5169,43.4221,43.479,59900.0
2009-10-29 15:50:00,45.84,45.86,45.79,45.85,49000.0,43.4885,43.5074,43.441,43.498,49000.0
2009-10-29 15:55:00,45.85,45.92,45.85,45.86,120900.0,43.498,43.5644,43.498,43.5074,120900.0
2009-10-30 09:30:00,45.61,46.68,45.52,45.78,51200.0,43.2703,44.2854,43.1849,43.4315,51200.0
2009-10-30 09:35:00,45.8,45.9,45.71,45.77,53700.0,43.4505,43.5454,43.3651,43.4221,53700.0
2009-10-30 09:40:00,45.75,45.95,45.65,45.8,101500.0,43.4031,43.5928,43.3082,43.4505,101500.0
2009-10-30 09:45:00,45.79,45.92,45.73,45.79,60300.0,43.441,43.5644,43.3841,43.441,60300.0
2009-10-30 09:50:00,45.8,45.86,45.68,45.77,81400.0,43.4505,43.5074,43.3367,43.4221,81400.0
2009-10-30 09:55:00,45.75,45.77,45.69,45.76,53700.0,43.4031,43.4221,43.3462,43.4126,53700.0
2009-10-30 10:00:00,45.75,45.86,45.75,45.83,64600.0,43.4031,43.5074,43.4031,43.479,64600.0
2009-10-30 10:05:00,45.81,45.84,45.74,45.76,20800.0,43.46,43.4885,43.3936,43.4126,20800.0
2009-10-30 10:10:00,45.75,45.82,45.72,45.81,18800.0,43.4031,43.4695,43.3746,43.46,18800.0
2009-10-30 10:15:00,45.8,45.83,45.75,45.81,21700.0,43.4505,43.479,43.4031,43.46,21700.0
2009-10-30 10:20:00,45.81,45.83,45.75,45.82,16300.0,43.46,43.479,43.4031,43.4695,16300.0
2009-10-30 10:25:00,45.81,45.83,45.78,45.82,19000.0,43.46,43.479,43.4315,43.4695,19000.0
2009-10-30 10:30:00,45.81,45.83,45.78,45.81,10000.0,43.46,43.479,43.4315,43.46,10000.0
2009-10-30 10:35:00,45.83,45.86,45.78,45.81,27800.0,43.479,43.5074,43.4315,43.46,27800.0
2009-10-30 10:40:00,45.8,45.83,45.77,45.82,33400.0,43.4505,43.479,43.4221,43.4695,33400.0
2009-10-30 10:45:00,45.83,45.86,45.81,45.85,33600.0,43.479,43.5074,43.46,43.498,33600.0
2009-10-30 10:50:00,45.85,45.87,45.8,45.84,24500.0,43.498,43.5169,43.4505,43.4885,24500.0
2009-10-30 10:55:00,45.83,45.89,45.81,45.84,12900.0,43.479,43.5359,43.46,43.4885,12900.0
2009-10-30 11:00:00,45.83,45.88,45.83,45.85,5900.0,43.479,43.5264,43.479,43.498,5900.0
2009-10-30 11:05:00,45.84,45.89,45.78,45.81,31100.0,43.4885,43.5359,43.4315,43.46,31100.0
2009-10-30 11:10:00,45.82,45.86,45.79,45.85,27600.0,43.4695,43.5074,43.441,43.498,27600.0
2009-10-30 11:15:00,45.85,45.87,45.82,45.84,47100.0,43.498,43.5169,43.4695,43.4885,47100.0
2009-10-30 11:20:00,45.85,45.89,45.84,45.85,19800.0,43.498,43.5359,43.4885,43.498,19800.0
2009-10-30 11:25:00,45.87,45.88,45.85,45.85,12200.0,43.5169,43.5264,43.498,43.498,12200.0
2009-10-30 11:30:00,45.86,45.88,45.82,45.85,20500.0,43.5074,43.5264,43.4695,43.498,20500.0
2009-10-30 11:35:00,45.83,45.85,45.75,45.81,33900.0,43.479,43.498,43.4031,43.46,33900.0
2009-10-30 11:40:00,45.81,45.82,45.76,45.78,8900.0,43.46,43.4695,43.4126,43.4315,8900.0
2009-10-30 11:45:00,45.76,45.79,45.72,45.76,39800.0,43.4126,43.441,43.3746,43.4126,39800.0
2009-10-30 11:50:00,45.77,45.8,45.73,45.78,73900.0,43.4221,43.4505,43.3841,43.4315,73900.0
2009-10-30 11:55:00,45.79,45.85,45.7,45.76,85400.0,43.441,43.498,43.3557,43.4126,85400.0
2009-10-30 12:00:00,45.77,45.77,45.65,45.66,51900.0,43.4221,43.4221,43.3082,43.3177,51900.0
2009-10-30 12:05:00,45.66,45.74,45.6,45.74,39400.0,43.3177,43.3936,43.2608,43.3936,39400.0
2009-10-30 12:10:00,45.73,45.75,45.64,45.64,27100.0,43.3841,43.4031,43.2987,43.2987,27100.0
2009-10-30 12:15:00,45.64,45.67,45.57,45.63,56000.0,43.2987,43.3272,43.2323,43.2892,56000.0
2009-10-30 12:20:00,45.63,45.7,45.54,45.54,92700.0,43.2892,43.3557,43.2039,43.2039,92700.0
2009-10-30 12:25:00,45.53,45.53,45.15,45.27,92300.0,43.1944,43.1944,42.8339,42.9477,92300.0
2009-10-30 12:30:00,45.27,45.37,45.23,45.33,31300.0,42.9477,43.0426,42.9098,43.0046,31300.0
2009-10-30 12:35:00,45.33,45.35,45.3,45.34,18700.0,43.0046,43.0236,42.9762,43.0141,18700.0
2009-10-30 12:40:00,45.32,45.35,45.3,45.3,22700.0,42.9951,43.0236,42.9762,42.9762,22700.0
2009-10-30 12:45:00,45.3,45.32,45.14,45.23,81100.0,42.9762,42.9951,42.8244,42.9098,81100.0
2009-10-30 12:50:00,45.24,45.4,45.22,45.4,301800.0,42.9192,43.071,42.9003,43.071,301800.0
2009-10-30 12:55:00,45.39,45.39,45.23,45.31,48900.0,43.0616,43.0616,42.9098,42.9857,48900.0
2009-10-30 13:00:00,45.3,45.38,45.3,45.38,12100.0,42.9762,43.0521,42.9762,43.0521,12100.0
2009-10-30 13:05:00,45.37,45.4,45.33,45.35,40600.0,43.0426,43.071,43.0046,43.0236,40600.0
2009-10-30 13:10:00,45.36,45.46,45.36,45.43,29300.0,43.0331,43.128,43.0331,43.0995,29300.0
2009-10-30 13:15:00,45.4,45.42,45.35,45.36,14000.0,43.071,43.09,43.0236,43.0331,14000.0
2009-10-30 13:20:00,45.36,45.36,45.3,45.36,19200.0,43.0331,43.0331,42.9762,43.0331,19200.0
2009-10-30 13:25:00,45.36,45.4,45.33,45.36,22700.0,43.0331,43.071,43.0046,43.0331,22700.0
2009-10-30 13:30:00,45.35,45.38,45.25,45.3,79400.0,43.0236,43.0521,42.9287,42.9762,79400.0
2009-10-30 13:35:00,45.3,45.33,45.27,45.33,34800.0,42.9762,43.0046,42.9477,43.0046,34800.0
2009-10-30 13:40:00,45.33,45.46,45.32,45.4,28000.0,43.0046,43.128,42.9951,43.071,28000.0
2009-10-30 13:45:00,45.4,45.48,45.36,45.43,22200.0,43.071,43.1469,43.0331,43.0995,22200.0
2009-10-30 13:50:00,45.42,45.43,45.35,45.35,14800.0,43.09,43.0995,43.0236,43.0236,14800.0
2009-10-30 13:55:00,45.35,45.4,45.33,45.33,52800.0,43.0236,43.071,43.0046,43.0046,52800.0
2009-10-30 14:00:00,45.33,45.33,45.27,45.33,24500.0,43.0046,43.0046,42.9477,43.0046,24500.0
2009-10-30 14:05:00,45.32,45.47,45.28,45.4,39100.0,42.9951,43.1375,42.9572,43.071,39100.0
2009-10-30 14:10:00,45.4,45.43,45.35,45.41,34000.0,43.071,43.0995,43.0236,43.0805,34000.0
2009-10-30 14:15:00,45.41,45.41,45.24,45.3,30100.0,43.0805,43.0805,42.9192,42.9762,30100.0
2009-10-30 14:20:00,45.29,45.33,45.21,45.23,15300.0,42.9667,43.0046,42.8908,42.9098,15300.0
2009-10-30 14:25:00,45.22,45.26,45.2,45.25,11800.0,42.9003,42.9382,42.8813,42.9287,11800.0
2009-10-30 14:30:00,45.23,45.23,45.11,45.13,28400.0,42.9098,42.9098,42.7959,42.8149,28400.0
2009-10-30 14:35:00,45.13,45.15,45.05,45.13,36200.0,42.8149,42.8339,42.739,42.8149,36200.0
2009-10-30 14:40:00,45.13,45.14,45.1,45.11,68300.0,42.8149,42.8244,42.7864,42.7959,68300.0
2009-10-30 14:45:00,45.1,45.16,45.07,45.11,20300.0,42.7864,42.8434,42.758,42.7959,20300.0
2009-10-30 14:50:00,45.1,45.17,45.07,45.13,24700.0,42.7864,42.8528,42.758,42.8149,24700.0
2009-10-30 14:55:00,45.13,45.14,45.05,45.06,30800.0,42.8149,42.8244,42.739,42.7485,30800.0
2009-10-30 15:00:00,45.06,45.06,44.93,44.94,43300.0,42.7485,42.7485,42.6252,42.6346,43300.0
2009-10-30 15:05:00,44.94,44.97,44.81,44.89,49300.0,42.6346,42.6631,42.5113,42.5872,49300.0
2009-10-30 15:10:00,44.9,45.05,44.89,44.98,92400.0,42.5967,42.739,42.5872,42.6726,92400.0
2009-10-30 15:15:00,44.98,45.04,44.93,44.93,22300.0,42.6726,42.7295,42.6252,42.6252,22300.0
2009-10-30 15:20:00,44.95,45.1,44.94,45.02,32100.0,42.6441,42.7864,42.6346,42.7105,32100.0
2009-10-30 15:25:00,45.02,45.08,44.93,45.08,41200.0,42.7105,42.7675,42.6252,42.7675,41200.0
2009-10-30 15:30:00,45.08,45.26,45.08,45.21,100600.0,42.7675,42.9382,42.7675,42.8908,100600.0
2009-10-30 15:35:00,45.2,45.23,45.14,45.21,68400.0,42.8813,42.9098,42.8244,42.8908,68400.0
2009-10-30 15:40:00,45.21,45.28,45.13,45.25,138600.0,42.8908,42.9572,42.8149,42.9287,138600.0
2009-10-30 15:45:00,45.26,45.26,45.15,45.18,73400.0,42.9382,42.9382,42.8339,42.8623,73400.0
2009-10-30 15:50:00,45.17,45.18,45.0,45.03,160300.0,42.8528,42.8623,42.6916,42.72,160300.0
2009-10-30 15:55:00,45.03,45.05,44.9,44.95,182300.0,42.72,42.739,42.5967,42.6441,182300.0
2009-11-02 09:30:00,45.06,45.24,44.94,45.24,62300.0,42.7485,42.9192,42.6346,42.9192,62300.0
2009-11-02 09:35:00,45.22,45.27,45.13,45.2,26600.0,42.9003,42.9477,42.8149,42.8813,26600.0
2009-11-02 09:40:00,45.19,45.32,45.08,45.19,47200.0,42.8718,42.9951,42.7675,42.8718,47200.0
2009-11-02 09:45:00,45.2,45.25,45.01,45.04,36200.0,42.8813,42.9287,42.701,42.7295,36200.0
2009-11-02 09:50:00,45.06,45.1,44.89,45.05,42500.0,42.7485,42.7864,42.5872,42.739,42500.0
2009-11-02 09:55:00,45.04,45.12,44.85,44.9,35100.0,42.7295,42.8054,42.5493,42.5967,35100.0
2009-11-02 10:00:00,44.92,45.27,44.92,45.25,61500.0,42.6157,42.9477,42.6157,42.9287,61500.0
2009-11-02 10:05:00,45.26,45.29,45.09,45.15,45600.0,42.9382,42.9667,42.7769,42.8339,45600.0
2009-11-02 10:10:00,45.15,45.15,44.92,44.98,83900.0,42.8339,42.8339,42.6157,42.6726,83900.0
2009-11-02 10:15:00,45.0,45.1,44.98,45.08,44300.0,42.6916,42.7864,42.6726,42.7675,44300.0
2009-11-02 10:20:00,45.07,45.16,45.02,45.02,33800.0,42.758,42.8434,42.7105,42.7105,33800.0
2009-11-02 10:25:00,45.0,45.27,44.99,45.18,47500.0,42.6916,42.9477,42.6821,42.8623,47500.0
2009-11-02 10:30:00,45.16,45.33,45.16,45.23,22300.0,42.8434,43.0046,42.8434,42.9098,22300.0
2009-11-02 10:35:00,45.21,45.36,45.18,45.35,20700.0,42.8908,43.0331,42.8623,43.0236,20700.0
2009-11-02 10:40:00,45.35,45.37,45.17,45.17,26300.0,43.0236,43.0426,42.8528,42.8528,26300.0
2009-11-02 10:45:00,45.17,45.17,45.05,45.14,18400.0,42.8528,42.8528,42.739,42.8244,18400.0
2009-11-02 10:50:00,45.15,45.21,45.11,45.21,25000.0,42.8339,42.8908,42.7959,42.8908,25000.0
2009-11-02 10:55:00,45.21,45.25,45.18,45.19,10700.0,42.8908,42.9287,42.8623,42.8718,10700.0
2009-11-02 11:00:00,45.18,45.18,45.11,45.13,18800.0,42.8623,42.8623,42.7959,42.8149,18800.0
2009-11-02 11:05:00,45.14,45.16,45.13,45.15,14700.0,42.8244,42.8434,42.8149,42.8339,14700.0
2009-11-02 11:10:00,45.15,45.24,45.09,45.22,26800.0,42.8339,42.9192,42.7769,42.9003,26800.0
2009-11-02 11:15:00,45.23,45.25,45.19,45.19,14900.0,42.9098,42.9287,42.8718,42.8718,14900.0
2009-11-02 11:20:00,45.2,45.26,45.19,45.26,10200.0,42.8813,42.9382,42.8718,42.9382,10200.0
2009-11-02 11:25:00,45.25,45.27,45.18,45.26,18200.0,42.9287,42.9477,42.8623,42.9382,18200.0
2009-11-02 11:30:00,45.26,45.29,45.25,45.29,11100.0,42.9382,42.9667,42.9287,42.9667,11100.0
2009-11-02 11:35:00,45.3,45.32,45.24,45.24,15200.0,42.9762,42.9951,42.9192,42.9192,15200.0
2009-11-02 11:40:00,45.22,45.25,45.2,45.24,9700.0,42.9003,42.9287,42.8813,42.9192,9700.0
2009-11-02 11:45:00,45.25,45.26,45.23,45.26,9100.0,42.9287,42.9382,42.9098,42.9382,9100.0
2009-11-02 11:50:00,45.25,45.27,45.22,45.27,32500.0,42.9287,42.9477,42.9003,42.9477,32500.0
2009-11-02 11:55:00,45.28,45.28,45.23,45.24,24400.0,42.9572,42.9572,42.9098,42.9192,24400.0
2009-11-02 12:00:00,45.24,45.24,45.16,45.16,21900.0,42.9192,42.9192,42.8434,42.8434,21900.0
2009-11-02 12:05:00,45.17,45.21,45.12,45.2,17700.0,42.8528,42.8908,42.8054,42.8813,17700.0
2009-11-02 12:10:00,45.2,45.28,45.19,45.27,19700.0,42.8813,42.9572,42.8718,42.9477,19700.0
2009-11-02 12:15:00,45.28,45.29,45.2,45.26,25000.0,42.9572,42.9667,42.8813,42.9382,25000.0
2009-11-02 12:20:00,45.27,45.34,45.25,45.34,19700.0,42.9477,43.0141,42.9287,43.0141,19700.0
2009-11-02 12:25:00,45.34,45.34,45.3,45.3,8700.0,43.0141,43.0141,42.9762,42.9762,8700.0
2009-11-02 12:30:00,45.29,45.34,45.24,45.28,15800.0,42.9667,43.0141,42.9192,42.9572,15800.0
2009-11-02 12:35:00,45.28,45.29,45.27,45.28,8200.0,42.9572,42.9667,42.9477,42.9572,8200.0
2009-11-02 12:40:00,45.28,45.31,45.15,45.17,18600.0,42.9572,42.9857,42.8339,42.8528,18600.0
2009-11-02 12:45:00,45.17,45.18,45.1,45.11,24100.0,42.8528,42.8623,42.7864,42.7959,24100.0
2009-11-02 12:50:00,45.12,45.13,44.91,45.03,31500.0,42.8054,42.8149,42.6062,42.72,31500.0
2009-11-02 12:55:00,45.03,45.03,44.88,44.9,24000.0,42.72,42.72,42.5777,42.5967,24000.0
2009-11-02 13:00:00,44.88,44.98,44.85,44.97,24700.0,42.5777,42.6726,42.5493,42.6631,24700.0
2009-11-02 13:05:00,44.98,44.98,44.88,44.92,12900.0,42.6726,42.6726,42.5777,42.6157,12900.0
2009-11-02 13:10:00,44.92,44.94,44.88,44.9,25200.0,42.6157,42.6346,42.5777,42.5967,25200.0
2009-11-02 13:15:00,44.9,44.96,44.86,44.95,47600.0,42.5967,42.6536,42.5587,42.6441,47600.0
2009-11-02 13:20:00,44.93,44.97,44.89,44.89,13000.0,42.6252,42.6631,42.5872,42.5872,13000.0
2009-11-02 13:25:00,44.89,44.89,44.83,44.85,11200.0,42.5872,42.5872,42.5303,42.5493,11200.0
2009-11-02 13:30:00,44.84,44.85,44.78,44.78,47400.0,42.5398,42.5493,42.4828,42.4828,47400.0
2009-11-02 13:35:00,44.78,44.78,44.72,44.75,24300.0,42.4828,42.4828,42.4259,42.4544,24300.0
2009-11-02 13:40:00,44.74,44.74,44.68,44.69,28000.0,42.4449,42.4449,42.388,42.3975,28000.0
2009-11-02 13:45:00,44.69,44.73,44.67,44.67,26700.0,42.3975,42.4354,42.3785,42.3785,26700.0
2009-11-02 13:50:00,44.67,44.68,44.56,44.6,37900.0,42.3785,42.388,42.2741,42.3121,37900.0
2009-11-02 13:55:00,44.6,44.64,44.54,44.55,21100.0,42.3121,42.35,42.2552,42.2646,21100.0
2009-11-02 14:00:00,44.55,44.57,44.46,44.47,40700.0,42.2646,42.2836,42.1793,42.1887,40700.0
2009-11-02 14:05:00,44.47,44.5,44.43,44.5,18600.0,42.1887,42.2172,42.1508,42.2172,18600.0
2009-11-02 14:10:00,44.49,44.53,44.47,44.49,49000.0,42.2077,42.2457,42.1887,42.2077,49000.0
2009-11-02 14:15:00,44.49,44.52,44.47,44.5,36000.0,42.2077,42.2362,42.1887,42.2172,36000.0
2009-11-02 14:20:00,44.5,44.65,44.49,44.61,44500.0,42.2172,42.3595,42.2077,42.3216,44500.0
2009-11-02 14:25:00,44.61,44.66,44.57,44.66,20000.0,42.3216,42.369,42.2836,42.369,20000.0
2009-11-02 14:30:00,44.65,44.73,44.6,44.7,40700.0,42.3595,42.4354,42.3121,42.407,40700.0
2009-11-02 14:35:00,44.71,44.72,44.65,44.69,22600.0,42.4164,42.4259,42.3595,42.3975,22600.0
2009-11-02 14:40:00,44.69,44.76,44.66,44.66,31400.0,42.3975,42.4639,42.369,42.369,31400.0
2009-11-02 14:45:00,44.67,44.75,44.65,44.69,33900.0,42.3785,42.4544,42.3595,42.3975,33900.0
2009-11-02 14:50:00,44.69,44.78,44.68,44.76,23700.0,42.3975,42.4828,42.388,42.4639,23700.0
2009-11-02 14:55:00,44.75,44.75,44.61,44.67,34400.0,42.4544,42.4544,42.3216,42.3785,34400.0
2009-11-02 15:00:00,44.68,44.73,44.61,44.61,58600.0,42.388,42.4354,42.3216,42.3216,58600.0
2009-11-02 15:05:00,44.62,44.66,44.61,44.63,26800.0,42.3311,42.369,42.3216,42.3405,26800.0
2009-11-02 15:10:00,44.64,44.71,44.63,44.69,24000.0,42.35,42.4164,42.3405,42.3975,24000.0
2009-11-02 15:15:00,44.69,44.69,44.57,44.59,30000.0,42.3975,42.3975,42.2836,42.3026,30000.0
2009-11-02 15:20:00,44.57,44.62,44.53,44.53,105600.0,42.2836,42.3311,42.2457,42.2457,105600.0
2009-11-02 15:25:00,44.53,44.53,44.45,44.5,68600.0,42.2457,42.2457,42.1698,42.2172,68600.0
2009-11-02 15:30:00,44.49,44.61,44.48,44.56,90700.0,42.2077,42.3216,42.1982,42.2741,90700.0
2009-11-02 15:35:00,44.56,44.64,44.56,44.58,107900.0,42.2741,42.35,42.2741,42.2931,107900.0
2009-11-02 15:40:00,44.58,44.6,44.55,44.57,71500.0,42.2931,42.3121,42.2646,42.2836,71500.0
2009-11-02 15:45:00,44.56,44.57,44.51,44.55,88800.0,42.2741,42.2836,42.2267,42.2646,88800.0
2009-11-02 15:50:00,44.55,44.64,44.54,44.64,106400.0,42.2646,42.35,42.2552,42.35,106400.0
2009-11-02 15:55:00,44.64,44.64,44.54,44.6,156800.0,42.35,42.35,42.2552,42.3121,156800.0
2009-11-03 09:30:00,44.44,44.66,44.25,44.35,71100.0,42.1603,42.369,41.98,42.0749,71100.0
2009-11-03 09:35:00,44.35,44.4,44.18,44.19,62100.0,42.0749,42.1223,41.9136,41.9231,62100.0
2009-11-03 09:40:00,44.2,44.25,44.05,44.15,79900.0,41.9326,41.98,41.7903,41.8852,79900.0
2009-11-03 09:45:00,44.17,44.22,44.03,44.04,65700.0,41.9041,41.9516,41.7713,41.7808,65700.0
2009-11-03 09:50:00,44.05,44.18,43.98,44.0,86200.0,41.7903,41.9136,41.7239,41.7429,86200.0
2009-11-03 09:55:00,44.04,44.18,44.01,44.11,56400.0,41.7808,41.9136,41.7523,41.8472,56400.0
2009-11-03 10:00:00,44.13,44.3,44.07,44.18,47400.0,41.8662,42.0275,41.8093,41.9136,47400.0
2009-11-03 10:05:00,44.19,44.19,44.07,44.17,29800.0,41.9231,41.9231,41.8093,41.9041,29800.0
2009-11-03 10:10:00,44.17,44.22,43.94,43.99,75100.0,41.9041,41.9516,41.6859,41.7334,75100.0
2009-11-03 10:15:00,43.99,44.03,43.94,44.03,55700.0,41.7334,41.7713,41.6859,41.7713,55700.0
2009-11-03 10:20:00,44.02,44.11,43.97,44.1,72800.0,41.7618,41.8472,41.7144,41.8377,72800.0
2009-11-03 10:25:00,44.11,44.21,44.0,44.0,85000.0,41.8472,41.9421,41.7429,41.7429,85000.0
2009-11-03 10:30:00,44.01,44.04,43.88,43.99,118500.0,41.7523,41.7808,41.629,41.7334,118500.0
2009-11-03 10:35:00,43.99,43.99,43.74,43.75,193000.0,41.7334,41.7334,41.4962,41.5057,193000.0
2009-11-03 10:40:00,43.76,43.98,43.75,43.98,66300.0,41.5152,41.7239,41.5057,41.7239,66300.0
2009-11-03 10:45:00,43.98,43.99,43.87,43.97,37300.0,41.7239,41.7334,41.6195,41.7144,37300.0
2009-11-03 10:50:00,43.97,43.97,43.87,43.87,36600.0,41.7144,41.7144,41.6195,41.6195,36600.0
2009-11-03 10:55:00,43.88,43.97,43.87,43.94,41000.0,41.629,41.7144,41.6195,41.6859,41000.0
2009-11-03 11:00:00,43.94,43.96,43.81,43.87,52600.0,41.6859,41.7049,41.5626,41.6195,52600.0
2009-11-03 11:05:00,43.89,43.89,43.81,43.88,53800.0,41.6385,41.6385,41.5626,41.629,53800.0
2009-11-03 11:10:00,43.88,43.98,43.85,43.94,99600.0,41.629,41.7239,41.6006,41.6859,99600.0
2009-11-03 11:15:00,43.93,43.95,43.88,43.92,80300.0,41.6765,41.6954,41.629,41.667,80300.0
2009-11-03 11:20:00,43.92,43.97,43.92,43.95,45300.0,41.667,41.7144,41.667,41.6954,45300.0
2009-11-03 11:25:00,43.95,43.96,43.87,43.94,55900.0,41.6954,41.7049,41.6195,41.6859,55900.0
2009-11-03 11:30:00,43.95,43.95,43.83,43.91,60300.0,41.6954,41.6954,41.5816,41.6575,60300.0
2009-11-03 11:35:00,43.91,43.91,43.78,43.79,47500.0,41.6575,41.6575,41.5341,41.5436,47500.0
2009-11-03 11:40:00,43.8,43.8,43.75,43.76,41600.0,41.5531,41.5531,41.5057,41.5152,41600.0
2009-11-03 11:45:00,43.77,43.83,43.73,43.83,54800.0,41.5247,41.5816,41.4867,41.5816,54800.0
2009-11-03 11:50:00,43.83,43.84,43.78,43.82,45700.0,41.5816,41.5911,41.5341,41.5721,45700.0
2009-11-03 11:55:00,43.83,43.86,43.81,43.82,20600.0,41.5816,41.61,41.5626,41.5721,20600.0
2009-11-03 12:00:00,43.83,43.86,43.82,43.85,33700.0,41.5816,41.61,41.5721,41.6006,33700.0
2009-11-03 12:05:00,43.85,43.86,43.79,43.84,27900.0,41.6006,41.61,41.5436,41.5911,27900.0
2009-11-03 12:10:00,43.84,43.85,43.81,43.85,74300.0,41.5911,41.6006,41.5626,41.6006,74300.0
2009-11-03 12:15:00,43.84,43.85,43.78,43.79,26300.0,41.5911,41.6006,41.5341,41.5436,26300.0
2009-11-03 12:20:00,43.8,43.84,43.79,43.84,20400.0,41.5531,41.5911,41.5436,41.5911,20400.0
2009-11-03 12:25:00,43.84,43.89,43.83,43.85,50700.0,41.5911,41.6385,41.5816,41.6006,50700.0
2009-11-03 12:30:00,43.85,43.91,43.85,43.89,22300.0,41.6006,41.6575,41.6006,41.6385,22300.0
2009-11-03 12:35:00,43.88,44.01,43.88,43.99,54800.0,41.629,41.7523,41.629,41.7334,54800.0
2009-11-03 12:40:00,43.99,44.01,43.96,43.96,32300.0,41.7334,41.7523,41.7049,41.7049,32300.0
2009-11-03 12:45:00,43.96,43.97,43.91,43.92,30600.0,41.7049,41.7144,41.6575,41.667,30600.0
2009-11-03 12:50:00,43.92,43.96,43.88,43.9,38400.0,41.667,41.7049,41.629,41.648,38400.0
2009-11-03 12:55:00,43.9,43.92,43.89,43.89,25600.0,41.648,41.667,41.6385,41.6385,25600.0
2009-11-03 13:00:00,43.9,43.9,43.81,43.85,43900.0,41.648,41.648,41.5626,41.6006,43900.0
2009-11-03 13:05:00,43.85,43.91,43.85,43.86,29800.0,41.6006,41.6575,41.6006,41.61,29800.0
2009-11-03 13:10:00,43.85,43.89,43.85,43.88,28000.0,41.6006,41.6385,41.6006,41.629,28000.0
2009-11-03 13:15:00,43.88,43.88,43.84,43.84,22000.0,41.629,41.629,41.5911,41.5911,22000.0
2009-11-03 13:20:00,43.84,43.85,43.81,43.81,30900.0,41.5911,41.6006,41.5626,41.5626,30900.0
2009-11-03 13:25:00,43.81,43.83,43.78,43.81,34600.0,41.5626,41.5816,41.5341,41.5626,34600.0
2009-11-03 13:30:00,43.81,43.83,43.8,43.83,33900.0,41.5626,41.5816,41.5531,41.5816,33900.0
2009-11-03 13:35:00,43.83,43.85,43.78,43.79,42300.0,41.5816,41.6006,41.5341,41.5436,42300.0
2009-11-03 13:40:00,43.79,43.85,43.79,43.8,45400.0,41.5436,41.6006,41.5436,41.5531,45400.0
2009-11-03 13:45:00,43.8,43.85,43.79,43.85,42100.0,41.5531,41.6006,41.5436,41.6006,42100.0
2009-11-03 13:50:00,43.85,43.9,43.84,43.85,41300.0,41.6006,41.648,41.5911,41.6006,41300.0
2009-11-03 13:55:00,43.84,43.9,43.84,43.85,31100.0,41.5911,41.648,41.5911,41.6006,31100.0
2009-11-03 14:00:00,43.86,43.88,43.82,43.82,75900.0,41.61,41.629,41.5721,41.5721,75900.0
2009-11-03 14:05:00,43.83,43.9,43.83,43.89,55800.0,41.5816,41.648,41.5816,41.6385,55800.0
2009-11-03 14:10:00,43.89,43.96,43.86,43.94,71700.0,41.6385,41.7049,41.61,41.6859,71700.0
2009-11-03 14:15:00,43.94,43.98,43.94,43.97,66800.0,41.6859,41.7239,41.6859,41.7144,66800.0
2009-11-03 14:20:00,43.97,43.97,43.92,43.93,30300.0,41.7144,41.7144,41.667,41.6765,30300.0
2009-11-03 14:25:00,43.92,44.02,43.91,43.99,62500.0,41.667,41.7618,41.6575,41.7334,62500.0
2009-11-03 14:30:00,43.98,44.05,43.97,44.01,24800.0,41.7239,41.7903,41.7144,41.7523,24800.0
2009-11-03 14:35:00,44.01,44.01,43.95,44.0,36200.0,41.7523,41.7523,41.6954,41.7429,36200.0
2009-11-03 14:40:00,44.0,44.08,43.98,44.08,33100.0,41.7429,41.8188,41.7239,41.8188,33100.0
2009-11-03 14:45:00,44.07,44.12,44.06,44.12,47000.0,41.8093,41.8567,41.7998,41.8567,47000.0
2009-11-03 14:50:00,44.12,44.14,44.04,44.08,37700.0,41.8567,41.8757,41.7808,41.8188,37700.0
2009-11-03 14:55:00,44.05,44.09,43.98,44.04,47700.0,41.7903,41.8282,41.7239,41.7808,47700.0
2009-11-03 15:00:00,44.03,44.12,44.01,44.1,51900.0,41.7713,41.8567,41.7523,41.8377,51900.0
2009-11-03 15:05:00,44.1,44.13,44.05,44.11,58200.0,41.8377,41.8662,41.7903,41.8472,58200.0
2009-11-03 15:10:00,44.11,44.16,44.1,44.15,55100.0,41.8472,41.8947,41.8377,41.8852,55100.0
2009-11-03 15:15:00,44.14,44.2,44.13,44.19,46100.0,41.8757,41.9326,41.8662,41.9231,46100.0
2009-11-03 15:20:00,44.19,44.21,44.16,44.18,52900.0,41.9231,41.9421,41.8947,41.9136,52900.0
2009-11-03 15:25:00,44.18,44.22,44.14,44.21,60800.0,41.9136,41.9516,41.8757,41.9421,60800.0
2009-11-03 15:30:00,44.21,44.34,44.21,44.33,78400.0,41.9421,42.0654,41.9421,42.0559,78400.0
2009-11-03 15:35:00,44.33,44.33,44.25,44.3,59900.0,42.0559,42.0559,41.98,42.0275,59900.0
2009-11-03 15:40:00,44.29,44.33,44.23,44.27,92400.0,42.018,42.0559,41.9611,41.999,92400.0
2009-11-03 15:45:00,44.26,44.3,44.26,44.26,92400.0,41.9895,42.0275,41.9895,41.9895,92400.0
2009-11-03 15:50:00,44.26,44.28,44.21,44.27,72500.0,41.9895,42.0085,41.9421,41.999,72500.0
2009-11-03 15:55:00,44.27,44.27,44.19,44.22,150800.0,41.999,41.999,41.9231,41.9516,150800.0
2009-11-04 09:30:00,44.31,44.58,44.26,44.36,46800.0,42.037,42.2931,41.9895,42.0844,46800.0
2009-11-04 09:35:00,44.39,44.5,44.28,44.39,29900.0,42.1129,42.2172,42.0085,42.1129,29900.0
2009-11-04 09:40:00,44.38,44.43,44.19,44.35,110500.0,42.1034,42.1508,41.9231,42.0749,110500.0
2009-11-04 09:45:00,44.34,44.36,44.21,44.23,34700.0,42.0654,42.0844,41.9421,41.9611,34700.0
2009-11-04 09:50:00,44.21,44.35,44.21,44.3,41400.0,41.9421,42.0749,41.9421,42.0275,41400.0
2009-11-04 09:55:00,44.3,44.38,44.28,44.35,43700.0,42.0275,42.1034,42.0085,42.0749,43700.0
2009-11-04 10:00:00,44.35,44.47,44.21,44.41,61900.0,42.0749,42.1887,41.9421,42.1318,61900.0
2009-11-04 10:05:00,44.43,44.43,44.37,44.39,25600.0,42.1508,42.1508,42.0939,42.1129,25600.0
2009-11-04 10:10:00,44.38,44.53,44.38,44.52,32300.0,42.1034,42.2457,42.1034,42.2362,32300.0
2009-11-04 10:15:00,44.54,44.56,44.45,44.46,26600.0,42.2552,42.2741,42.1698,42.1793,26600.0
2009-11-04 10:20:00,44.47,44.58,44.47,44.54,48100.0,42.1887,42.2931,42.1887,42.2552,48100.0
2009-11-04 10:25:00,44.55,44.56,44.4,44.49,20000.0,42.2646,42.2741,42.1223,42.2077,20000.0
2009-11-04 10:30:00,44.48,44.57,44.47,44.54,27300.0,42.1982,42.2836,42.1887,42.2552,27300.0
2009-11-04 10:35:00,44.54,44.69,44.54,44.61,21000.0,42.2552,42.3975,42.2552,42.3216,21000.0
2009-11-04 10:40:00,44.61,44.62,44.55,44.56,17500.0,42.3216,42.3311,42.2646,42.2741,17500.0
2009-11-04 10:45:00,44.57,44.57,44.43,44.43,46600.0,42.2836,42.2836,42.1508,42.1508,46600.0
2009-11-04 10:50:00,44.45,44.46,44.43,44.43,17100.0,42.1698,42.1793,42.1508,42.1508,17100.0
2009-11-04 10:55:00,44.45,44.46,44.34,44.35,60000.0,42.1698,42.1793,42.0654,42.0749,60000.0
2009-11-04 11:00:00,44.34,44.36,44.29,44.36,17000.0,42.0654,42.0844,42.018,42.0844,17000.0
2009-11-04 11:05:00,44.38,44.4,44.37,44.38,6800.0,42.1034,42.1223,42.0939,42.1034,6800.0
2009-11-04 11:10:00,44.4,44.53,44.4,44.5,19000.0,42.1223,42.2457,42.1223,42.2172,19000.0
2009-11-04 11:15:00,44.5,44.51,44.48,44.5,11900.0,42.2172,42.2267,42.1982,42.2172,11900.0
2009-11-04 11:20:00,44.49,44.53,44.49,44.5,24500.0,42.2077,42.2457,42.2077,42.2172,24500.0
2009-11-04 11:25:00,44.5,44.51,44.44,44.44,11200.0,42.2172,42.2267,42.1603,42.1603,11200.0
2009-11-04 11:30:00,44.44,44.46,44.39,44.46,7500.0,42.1603,42.1793,42.1129,42.1793,7500.0
2009-11-04 11:35:00,44.44,44.5,44.44,44.49,29700.0,42.1603,42.2172,42.1603,42.2077,29700.0
2009-11-04 11:40:00,44.48,44.5,44.45,44.5,9900.0,42.1982,42.2172,42.1698,42.2172,9900.0
2009-11-04 11:45:00,44.51,44.54,44.45,44.45,11900.0,42.2267,42.2552,42.1698,42.1698,11900.0
2009-11-04 11:50:00,44.45,44.48,44.42,44.42,17400.0,42.1698,42.1982,42.1413,42.1413,17400.0
2009-11-04 11:55:00,44.41,44.42,44.39,44.4,4900.0,42.1318,42.1413,42.1129,42.1223,4900.0
2009-11-04 12:00:00,44.39,44.43,44.38,44.39,11900.0,42.1129,42.1508,42.1034,42.1129,11900.0
2009-11-04 12:05:00,44.41,44.42,44.37,44.4,8300.0,42.1318,42.1413,42.0939,42.1223,8300.0
2009-11-04 12:10:00,44.41,44.43,44.35,44.41,8400.0,42.1318,42.1508,42.0749,42.1318,8400.0
2009-11-04 12:15:00,44.4,44.4,44.32,44.35,14700.0,42.1223,42.1223,42.0464,42.0749,14700.0
2009-11-04 12:20:00,44.34,44.42,44.34,44.39,10300.0,42.0654,42.1413,42.0654,42.1129,10300.0
2009-11-04 12:25:00,44.39,44.41,44.36,44.39,5800.0,42.1129,42.1318,42.0844,42.1129,5800.0
2009-11-04 12:30:00,44.4,44.45,44.4,44.45,4600.0,42.1223,42.1698,42.1223,42.1698,4600.0
2009-11-04 12:35:00,44.45,44.51,44.44,44.5,13700.0,42.1698,42.2267,42.1603,42.2172,13700.0
2009-11-04 12:40:00,44.49,44.53,44.49,44.51,16200.0,42.2077,42.2457,42.2077,42.2267,16200.0
2009-11-04 12:45:00,44.5,44.56,44.49,44.55,27800.0,42.2172,42.2741,42.2077,42.2646,27800.0
2009-11-04 12:50:00,44.55,44.57,44.5,44.56,19200.0,42.2646,42.2836,42.2172,42.2741,19200.0
2009-11-04 12:55:00,44.55,44.6,44.52,44.54,40400.0,42.2646,42.3121,42.2362,42.2552,40400.0
2009-11-04 13:00:00,44.54,44.58,44.49,44.55,61600.0,42.2552,42.2931,42.2077,42.2646,61600.0
2009-11-04 13:05:00,44.54,44.62,44.49,44.62,41500.0,42.2552,42.3311,42.2077,42.3311,41500.0
2009-11-04 13:10:00,44.63,44.67,44.62,44.65,19900.0,42.3405,42.3785,42.3311,42.3595,19900.0
2009-11-04 13:15:00,44.64,44.64,44.62,44.63,10300.0,42.35,42.35,42.3311,42.3405,10300.0
2009-11-04 13:20:00,44.63,44.63,44.58,44.59,5600.0,42.3405,42.3405,42.2931,42.3026,5600.0
2009-11-04 13:25:00,44.58,44.59,44.54,44.55,17100.0,42.2931,42.3026,42.2552,42.2646,17100.0
2009-11-04 13:30:00,44.55,44.6,44.54,44.59,28600.0,42.2646,42.3121,42.2552,42.3026,28600.0
2009-11-04 13:35:00,44.6,44.62,44.59,44.61,15500.0,42.3121,42.3311,42.3026,42.3216,15500.0
2009-11-04 13:40:00,44.61,44.62,44.55,44.55,7500.0,42.3216,42.3311,42.2646,42.2646,7500.0
2009-11-04 13:45:00,44.55,44.6,44.55,44.59,29300.0,42.2646,42.3121,42.2646,42.3026,29300.0
2009-11-04 13:50:00,44.59,44.6,44.56,44.57,9600.0,42.3026,42.3121,42.2741,42.2836,9600.0
2009-11-04 13:55:00,44.56,44.6,44.53,44.53,13100.0,42.2741,42.3121,42.2457,42.2457,13100.0
2009-11-04 14:00:00,44.54,44.54,44.49,44.49,12900.0,42.2552,42.2552,42.2077,42.2077,12900.0
2009-11-04 14:05:00,44.5,44.52,44.48,44.5,9700.0,42.2172,42.2362,42.1982,42.2172,9700.0
2009-11-04 14:10:00,44.49,44.49,44.38,44.38,26400.0,42.2077,42.2077,42.1034,42.1034,26400.0
2009-11-04 14:15:00,44.38,44.55,44.2,44.26,39800.0,42.1034,42.2646,41.9326,41.9895,39800.0
2009-11-04 14:20:00,44.28,44.5,44.28,44.44,20300.0,42.0085,42.2172,42.0085,42.1603,20300.0
2009-11-04 14:25:00,44.44,44.44,44.15,44.15,54700.0,42.1603,42.1603,41.8852,41.8852,54700.0
2009-11-04 14:30:00,44.16,44.45,44.15,44.42,36700.0,41.8947,42.1698,41.8852,42.1413,36700.0
2009-11-04 14:35:00,44.42,44.49,44.4,44.45,47000.0,42.1413,42.2077,42.1223,42.1698,47000.0
2009-11-04 14:40:00,44.45,44.63,44.41,44.54,48400.0,42.1698,42.3405,42.1318,42.2552,48400.0
2009-11-04 14:45:00,44.54,44.63,44.54,44.58,45900.0,42.2552,42.3405,42.2552,42.2931,45900.0
2009-11-04 14:50:00,44.6,44.64,44.57,44.61,20300.0,42.3121,42.35,42.2836,42.3216,20300.0
2009-11-04 14:55:00,44.6,44.6,44.52,44.56,14800.0,42.3121,42.3121,42.2362,42.2741,14800.0
2009-11-04 15:00:00,44.57,44.57,44.44,44.44,20300.0,42.2836,42.2836,42.1603,42.1603,20300.0
2009-11-04 15:05:00,44.44,44.49,44.42,44.42,27600.0,42.1603,42.2077,42.1413,42.1413,27600.0
2009-11-04 15:10:00,44.43,44.52,44.38,44.42,34200.0,42.1508,42.2362,42.1034,42.1413,34200.0
2009-11-04 15:15:00,44.41,44.45,44.34,44.38,33700.0,42.1318,42.1698,42.0654,42.1034,33700.0
2009-11-04 15:20:00,44.38,44.42,44.35,44.37,31200.0,42.1034,42.1413,42.0749,42.0939,31200.0
2009-11-04 15:25:00,44.38,44.45,44.34,44.38,36300.0,42.1034,42.1698,42.0654,42.1034,36300.0
2009-11-04 15:30:00,44.38,44.4,44.25,44.29,54700.0,42.1034,42.1223,41.98,42.018,54700.0
2009-11-04 15:35:00,44.29,44.34,44.16,44.25,60900.0,42.018,42.0654,41.8947,41.98,60900.0
2009-11-04 15:40:00,44.26,44.26,44.14,44.16,67000.0,41.9895,41.9895,41.8757,41.8947,67000.0
2009-11-04 15:45:00,44.16,44.16,44.03,44.11,77900.0,41.8947,41.8947,41.7713,41.8472,77900.0
2009-11-04 15:50:00,44.1,44.1,43.98,44.07,89800.0,41.8377,41.8377,41.7239,41.8093,89800.0
2009-11-04 15:55:00,44.06,44.12,44.05,44.1,116600.0,41.7998,41.8567,41.7903,41.8377,116600.0
2009-11-05 09:30:00,44.28,44.68,44.27,44.68,41200.0,42.0085,42.388,41.999,42.388,41200.0
2009-11-05 09:35:00,44.62,44.65,44.48,44.51,33300.0,42.3311,42.3595,42.1982,42.2267,33300.0
2009-11-05 09:40:00,44.5,44.6,44.46,44.59,21500.0,42.2172,42.3121,42.1793,42.3026,21500.0
2009-11-05 09:45:00,44.59,44.83,44.54,44.82,60100.0,42.3026,42.5303,42.2552,42.5208,60100.0
2009-11-05 09:50:00,44.83,44.95,44.83,44.95,25300.0,42.5303,42.6441,42.5303,42.6441,25300.0
2009-11-05 09:55:00,44.94,44.95,44.85,44.9,20700.0,42.6346,42.6441,42.5493,42.5967,20700.0
2009-11-05 10:00:00,44.9,44.92,44.85,44.92,26000.0,42.5967,42.6157,42.5493,42.6157,26000.0
2009-11-05 10:05:00,44.92,45.0,44.88,44.95,1219900.0,42.6157,42.6916,42.5777,42.6441,1219900.0
2009-11-05 10:10:00,44.96,45.0,44.89,44.94,136700.0,42.6536,42.6916,42.5872,42.6346,136700.0
2009-11-05 10:15:00,44.93,45.04,44.93,45.04,94800.0,42.6252,42.7295,42.6252,42.7295,94800.0
2009-11-05 10:20:00,45.04,45.14,45.04,45.14,24300.0,42.7295,42.8244,42.7295,42.8244,24300.0
2009-11-05 10:25:00,45.13,45.15,44.96,44.97,26200.0,42.8149,42.8339,42.6536,42.6631,26200.0
2009-11-05 10:30:00,44.99,45.04,44.98,45.04,17900.0,42.6821,42.7295,42.6726,42.7295,17900.0
2009-11-05 10:35:00,45.03,45.13,45.03,45.07,47200.0,42.72,42.8149,42.72,42.758,47200.0
2009-11-05 10:40:00,45.09,45.12,45.0,45.0,75400.0,42.7769,42.8054,42.6916,42.6916,75400.0
2009-11-05 10:45:00,45.01,45.11,45.0,45.1,29900.0,42.701,42.7959,42.6916,42.7864,29900.0
2009-11-05 10:50:00,45.1,45.1,45.03,45.03,12700.0,42.7864,42.7864,42.72,42.72,12700.0
2009-11-05 10:55:00,45.02,45.1,45.0,45.05,27900.0,42.7105,42.7864,42.6916,42.739,27900.0
2009-11-05 11:00:00,45.06,45.14,45.05,45.1,31600.0,42.7485,42.8244,42.739,42.7864,31600.0
2009-11-05 11:05:00,45.1,45.1,45.0,45.02,40800.0,42.7864,42.7864,42.6916,42.7105,40800.0
2009-11-05 11:10:00,45.02,45.02,44.97,45.0,31500.0,42.7105,42.7105,42.6631,42.6916,31500.0
2009-11-05 11:15:00,44.98,45.0,44.97,44.97,24100.0,42.6726,42.6916,42.6631,42.6631,24100.0
2009-11-05 11:20:00,44.97,44.98,44.94,44.96,25300.0,42.6631,42.6726,42.6346,42.6536,25300.0
2009-11-05 11:25:00,44.96,44.97,44.9,44.9,43100.0,42.6536,42.6631,42.5967,42.5967,43100.0
2009-11-05 11:30:00,44.91,44.94,44.88,44.92,20000.0,42.6062,42.6346,42.5777,42.6157,20000.0
2009-11-05 11:35:00,44.92,44.96,44.9,44.92,14900.0,42.6157,42.6536,42.5967,42.6157,14900.0
2009-11-05 11:40:00,44.93,44.95,44.93,44.95,26300.0,42.6252,42.6441,42.6252,42.6441,26300.0
2009-11-05 11:45:00,44.94,44.95,44.87,44.92,33100.0,42.6346,42.6441,42.5682,42.6157,33100.0
2009-11-05 11:50:00,44.93,44.95,44.88,44.92,59400.0,42.6252,42.6441,42.5777,42.6157,59400.0
2009-11-05 11:55:00,44.93,44.95,44.9,44.9,36100.0,42.6252,42.6441,42.5967,42.5967,36100.0
2009-11-05 12:00:00,44.9,44.92,44.85,44.86,10500.0,42.5967,42.6157,42.5493,42.5587,10500.0
2009-11-05 12:05:00,44.85,44.9,44.85,44.85,21300.0,42.5493,42.5967,42.5493,42.5493,21300.0
2009-11-05 12:10:00,44.85,44.92,44.83,44.92,32000.0,42.5493,42.6157,42.5303,42.6157,32000.0
2009-11-05 12:15:00,44.93,44.95,44.81,44.9,41500.0,42.6252,42.6441,42.5113,42.5967,41500.0
2009-11-05 12:20:00,44.9,44.91,44.87,44.88,4900.0,42.5967,42.6062,42.5682,42.5777,4900.0
2009-11-05 12:25:00,44.87,44.89,44.81,44.84,16900.0,42.5682,42.5872,42.5113,42.5398,16900.0
2009-11-05 12:30:00,44.84,44.91,44.82,44.9,12700.0,42.5398,42.6062,42.5208,42.5967,12700.0
2009-11-05 12:35:00,44.9,44.92,44.89,44.9,9700.0,42.5967,42.6157,42.5872,42.5967,9700.0
2009-11-05 12:40:00,44.9,44.92,44.88,44.9,31200.0,42.5967,42.6157,42.5777,42.5967,31200.0
2009-11-05 12:45:00,44.89,44.91,44.89,44.9,21300.0,42.5872,42.6062,42.5872,42.5967,21300.0
2009-11-05 12:50:00,44.9,44.9,44.89,44.9,11200.0,42.5967,42.5967,42.5872,42.5967,11200.0
2009-11-05 12:55:00,44.89,44.92,44.89,44.91,22700.0,42.5872,42.6157,42.5872,42.6062,22700.0
2009-11-05 13:00:00,44.9,44.92,44.89,44.91,40600.0,42.5967,42.6157,42.5872,42.6062,40600.0
2009-11-05 13:05:00,44.9,44.92,44.9,44.91,24500.0,42.5967,42.6157,42.5967,42.6062,24500.0
2009-11-05 13:10:00,44.91,44.92,44.9,44.91,23600.0,42.6062,42.6157,42.5967,42.6062,23600.0
2009-11-05 13:15:00,44.91,44.92,44.88,44.91,23200.0,42.6062,42.6157,42.5777,42.6062,23200.0
2009-11-05 13:20:00,44.9,44.91,44.81,44.82,25000.0,42.5967,42.6062,42.5113,42.5208,25000.0
2009-11-05 13:25:00,44.82,44.82,44.75,44.75,61300.0,42.5208,42.5208,42.4544,42.4544,61300.0
2009-11-05 13:30:00,44.75,44.77,44.71,44.73,21400.0,42.4544,42.4734,42.4164,42.4354,21400.0
2009-11-05 13:35:00,44.72,44.77,44.71,44.72,45200.0,42.4259,42.4734,42.4164,42.4259,45200.0
2009-11-05 13:40:00,44.72,44.78,44.72,44.77,15100.0,42.4259,42.4828,42.4259,42.4734,15100.0
2009-11-05 13:45:00,44.75,44.78,44.75,44.77,16100.0,42.4544,42.4828,42.4544,42.4734,16100.0
2009-11-05 13:50:00,44.76,44.79,44.75,44.79,25200.0,42.4639,42.4923,42.4544,42.4923,25200.0
2009-11-05 13:55:00,44.79,44.81,44.76,44.77,89900.0,42.4923,42.5113,42.4639,42.4734,89900.0
2009-11-05 14:00:00,44.76,44.78,44.72,44.75,38900.0,42.4639,42.4828,42.4259,42.4544,38900.0
2009-11-05 14:05:00,44.75,44.75,44.71,44.74,36600.0,42.4544,42.4544,42.4164,42.4449,36600.0
2009-11-05 14:10:00,44.73,44.74,44.68,44.69,26300.0,42.4354,42.4449,42.388,42.3975,26300.0
2009-11-05 14:15:00,44.69,44.76,44.67,44.7,54500.0,42.3975,42.4639,42.3785,42.407,54500.0
2009-11-05 14:20:00,44.71,44.76,44.68,44.68,17300.0,42.4164,42.4639,42.388,42.388,17300.0
2009-11-05 14:25:00,44.68,44.75,44.68,44.74,11400.0,42.388,42.4544,42.388,42.4449,11400.0
2009-11-05 14:30:00,44.75,44.75,44.73,44.75,7500.0,42.4544,42.4544,42.4354,42.4544,7500.0
2009-11-05 14:35:00,44.75,44.81,44.74,44.75,58300.0,42.4544,42.5113,42.4449,42.4544,58300.0
2009-11-05 14:40:00,44.76,44.8,44.75,44.78,18400.0,42.4639,42.5018,42.4544,42.4828,18400.0
2009-11-05 14:45:00,44.77,44.81,44.74,44.75,45900.0,42.4734,42.5113,42.4449,42.4544,45900.0
2009-11-05 14:50:00,44.76,44.82,44.68,44.69,63300.0,42.4639,42.5208,42.388,42.3975,63300.0
2009-11-05 14:55:00,44.7,44.78,44.69,44.75,51800.0,42.407,42.4828,42.3975,42.4544,51800.0
2009-11-05 15:00:00,44.75,44.8,44.74,44.75,43700.0,42.4544,42.5018,42.4449,42.4544,43700.0
2009-11-05 15:05:00,44.76,44.8,44.75,44.77,33300.0,42.4639,42.5018,42.4544,42.4734,33300.0
2009-11-05 15:10:00,44.78,44.79,44.77,44.78,36800.0,42.4828,42.4923,42.4734,42.4828,36800.0
2009-11-05 15:15:00,44.79,44.85,44.76,44.79,50900.0,42.4923,42.5493,42.4639,42.4923,50900.0
2009-11-05 15:20:00,44.79,44.81,44.78,44.79,25400.0,42.4923,42.5113,42.4828,42.4923,25400.0
2009-11-05 15:25:00,44.8,44.8,44.72,44.75,73300.0,42.5018,42.5018,42.4259,42.4544,73300.0
2009-11-05 15:30:00,44.75,44.75,44.69,44.71,79200.0,42.4544,42.4544,42.3975,42.4164,79200.0
2009-11-05 15:35:00,44.7,44.71,44.68,44.68,74200.0,42.407,42.4164,42.388,42.388,74200.0
2009-11-05 15:40:00,44.68,44.69,44.64,44.65,92900.0,42.388,42.3975,42.35,42.3595,92900.0
2009-11-05 15:45:00,44.64,44.71,44.6,44.65,89000.0,42.35,42.4164,42.3121,42.3595,89000.0
2009-11-05 15:50:00,44.65,44.73,44.64,44.69,133100.0,42.3595,42.4354,42.35,42.3975,133100.0
2009-11-05 15:55:00,44.7,44.74,44.69,44.7,129100.0,42.407,42.4449,42.3975,42.407,129100.0
2009-11-06 09:30:00,44.37,44.6,44.31,44.35,47700.0,42.0939,42.3121,42.037,42.0749,47700.0
2009-11-06 09:35:00,44.37,44.44,44.16,44.36,35500.0,42.0939,42.1603,41.8947,42.0844,35500.0
2009-11-06 09:40:00,44.37,44.64,44.37,44.57,16800.0,42.0939,42.35,42.0939,42.2836,16800.0
2009-11-06 09:45:00,44.6,44.72,44.58,44.65,27000.0,42.3121,42.4259,42.2931,42.3595,27000.0
2009-11-06 09:50:00,44.64,44.85,44.63,44.82,51500.0,42.35,42.5493,42.3405,42.5208,51500.0
2009-11-06 09:55:00,44.83,44.96,44.83,44.87,39100.0,42.5303,42.6536,42.5303,42.5682,39100.0
2009-11-06 10:00:00,44.89,45.07,44.78,44.78,95300.0,42.5872,42.758,42.4828,42.4828,95300.0
2009-11-06 10:05:00,44.78,44.93,44.78,44.89,42700.0,42.4828,42.6252,42.4828,42.5872,42700.0
2009-11-06 10:10:00,44.91,44.91,44.86,44.9,18800.0,42.6062,42.6062,42.5587,42.5967,18800.0
2009-11-06 10:15:00,44.89,44.91,44.78,44.8,43400.0,42.5872,42.6062,42.4828,42.5018,43400.0
2009-11-06 10:20:00,44.8,44.81,44.74,44.79,43400.0,42.5018,42.5113,42.4449,42.4923,43400.0
2009-11-06 10:25:00,44.79,44.79,44.63,44.63,39200.0,42.4923,42.4923,42.3405,42.3405,39200.0
2009-11-06 10:30:00,44.63,44.65,44.55,44.62,25000.0,42.3405,42.3595,42.2646,42.3311,25000.0
2009-11-06 10:35:00,44.6,44.62,44.55,44.62,13800.0,42.3121,42.3311,42.2646,42.3311,13800.0
2009-11-06 10:40:00,44.62,44.63,44.44,44.45,18500.0,42.3311,42.3405,42.1603,42.1698,18500.0
2009-11-06 10:45:00,44.45,44.49,44.39,44.44,21100.0,42.1698,42.2077,42.1129,42.1603,21100.0
2009-11-06 10:50:00,44.46,44.51,44.4,44.48,14000.0,42.1793,42.2267,42.1223,42.1982,14000.0
2009-11-06 10:55:00,44.48,44.58,44.47,44.56,10300.0,42.1982,42.2931,42.1887,42.2741,10300.0
2009-11-06 11:00:00,44.56,44.57,44.43,44.45,19500.0,42.2741,42.2836,42.1508,42.1698,19500.0
2009-11-06 11:05:00,44.44,44.52,44.43,44.5,47400.0,42.1603,42.2362,42.1508,42.2172,47400.0
2009-11-06 11:10:00,44.49,44.51,44.47,44.5,13200.0,42.2077,42.2267,42.1887,42.2172,13200.0
2009-11-06 11:15:00,44.5,44.55,44.49,44.55,17300.0,42.2172,42.2646,42.2077,42.2646,17300.0
2009-11-06 11:20:00,44.55,44.55,44.45,44.46,9100.0,42.2646,42.2646,42.1698,42.1793,9100.0
2009-11-06 11:25:00,44.46,44.5,44.45,44.49,15600.0,42.1793,42.2172,42.1698,42.2077,15600.0
2009-11-06 11:30:00,44.49,44.53,44.48,44.52,38700.0,42.2077,42.2457,42.1982,42.2362,38700.0
2009-11-06 11:35:00,44.52,44.53,44.48,44.49,19300.0,42.2362,42.2457,42.1982,42.2077,19300.0
2009-11-06 11:40:00,44.49,44.5,44.48,44.49,26400.0,42.2077,42.2172,42.1982,42.2077,26400.0
2009-11-06 11:45:00,44.48,44.51,44.43,44.5,33800.0,42.1982,42.2267,42.1508,42.2172,33800.0
2009-11-06 11:50:00,44.49,44.56,44.49,44.55,27800.0,42.2077,42.2741,42.2077,42.2646,27800.0
2009-11-06 11:55:00,44.57,44.58,44.54,44.57,15800.0,42.2836,42.2931,42.2552,42.2836,15800.0
2009-11-06 12:00:00,44.57,44.61,44.55,44.55,16200.0,42.2836,42.3216,42.2646,42.2646,16200.0
2009-11-06 12:05:00,44.55,44.55,44.48,44.5,32000.0,42.2646,42.2646,42.1982,42.2172,32000.0
2009-11-06 12:10:00,44.5,44.54,44.49,44.5,39400.0,42.2172,42.2552,42.2077,42.2172,39400.0
2009-11-06 12:15:00,44.5,44.51,44.47,44.48,12400.0,42.2172,42.2267,42.1887,42.1982,12400.0
2009-11-06 12:20:00,44.48,44.59,44.48,44.56,42300.0,42.1982,42.3026,42.1982,42.2741,42300.0
2009-11-06 12:25:00,44.57,44.59,44.47,44.48,40600.0,42.2836,42.3026,42.1887,42.1982,40600.0
2009-11-06 12:30:00,44.48,44.52,44.48,44.5,27900.0,42.1982,42.2362,42.1982,42.2172,27900.0
2009-11-06 12:35:00,44.5,44.55,44.49,44.51,278300.0,42.2172,42.2646,42.2077,42.2267,278300.0
2009-11-06 12:40:00,44.5,44.54,44.49,44.54,51200.0,42.2172,42.2552,42.2077,42.2552,51200.0
2009-11-06 12:45:00,44.54,44.62,44.53,44.58,33100.0,42.2552,42.3311,42.2457,42.2931,33100.0
2009-11-06 12:50:00,44.57,44.61,44.56,44.57,17500.0,42.2836,42.3216,42.2741,42.2836,17500.0
2009-11-06 12:55:00,44.58,44.58,44.55,44.57,22500.0,42.2931,42.2931,42.2646,42.2836,22500.0
2009-11-06 13:00:00,44.58,44.6,44.57,44.58,18100.0,42.2931,42.3121,42.2836,42.2931,18100.0
2009-11-06 13:05:00,44.58,44.7,44.58,44.65,95400.0,42.2931,42.407,42.2931,42.3595,95400.0
2009-11-06 13:10:00,44.65,44.66,44.63,44.64,13000.0,42.3595,42.369,42.3405,42.35,13000.0
2009-11-06 13:15:00,44.63,44.68,44.63,44.68,16800.0,42.3405,42.388,42.3405,42.388,16800.0
2009-11-06 13:20:00,44.68,44.69,44.67,44.67,23300.0,42.388,42.3975,42.3785,42.3785,23300.0
2009-11-06 13:25:00,44.68,44.69,44.61,44.62,27200.0,42.388,42.3975,42.3216,42.3311,27200.0
2009-11-06 13:30:00,44.63,44.64,44.6,44.64,21700.0,42.3405,42.35,42.3121,42.35,21700.0
2009-11-06 13:35:00,44.64,44.67,44.61,44.61,23300.0,42.35,42.3785,42.3216,42.3216,23300.0
2009-11-06 13:40:00,44.62,44.63,44.6,44.61,21400.0,42.3311,42.3405,42.3121,42.3216,21400.0
2009-11-06 13:45:00,44.6,44.7,44.6,44.6,36700.0,42.3121,42.407,42.3121,42.3121,36700.0
2009-11-06 13:50:00,44.6,44.69,44.59,44.66,41500.0,42.3121,42.3975,42.3026,42.369,41500.0
2009-11-06 13:55:00,44.67,44.74,44.66,44.68,40400.0,42.3785,42.4449,42.369,42.388,40400.0
2009-11-06 14:00:00,44.68,44.72,44.66,44.69,24600.0,42.388,42.4259,42.369,42.3975,24600.0
2009-11-06 14:05:00,44.7,44.74,44.7,44.73,17700.0,42.407,42.4449,42.407,42.4354,17700.0
2009-11-06 14:10:00,44.73,44.73,44.7,44.71,11100.0,42.4354,42.4354,42.407,42.4164,11100.0
2009-11-06 14:15:00,44.71,44.8,44.71,44.76,69800.0,42.4164,42.5018,42.4164,42.4639,69800.0
2009-11-06 14:20:00,44.77,44.82,44.77,44.81,17700.0,42.4734,42.5208,42.4734,42.5113,17700.0
2009-11-06 14:25:00,44.8,44.83,44.77,44.83,33800.0,42.5018,42.5303,42.4734,42.5303,33800.0
2009-11-06 14:30:00,44.82,45.0,44.82,44.98,150500.0,42.5208,42.6916,42.5208,42.6726,150500.0
2009-11-06 14:35:00,44.99,45.17,44.98,45.17,84000.0,42.6821,42.8528,42.6726,42.8528,84000.0
2009-11-06 14:40:00,45.16,45.17,44.96,44.97,104300.0,42.8434,42.8528,42.6536,42.6631,104300.0
2009-11-06 14:45:00,44.97,44.97,44.79,44.8,36700.0,42.6631,42.6631,42.4923,42.5018,36700.0
2009-11-06 14:50:00,44.79,44.9,44.79,44.84,55200.0,42.4923,42.5967,42.4923,42.5398,55200.0
2009-11-06 14:55:00,44.83,44.86,44.81,44.84,30100.0,42.5303,42.5587,42.5113,42.5398,30100.0
2009-11-06 15:00:00,44.84,44.84,44.75,44.78,44700.0,42.5398,42.5398,42.4544,42.4828,44700.0
2009-11-06 15:05:00,44.79,44.83,44.75,44.83,66200.0,42.4923,42.5303,42.4544,42.5303,66200.0
2009-11-06 15:10:00,44.83,44.93,44.83,44.9,100000.0,42.5303,42.6252,42.5303,42.5967,100000.0
2009-11-06 15:15:00,44.9,44.91,44.88,44.88,67800.0,42.5967,42.6062,42.5777,42.5777,67800.0
2009-11-06 15:20:00,44.88,45.0,44.88,44.97,156200.0,42.5777,42.6916,42.5777,42.6631,156200.0
2009-11-06 15:25:00,44.98,45.22,44.96,45.21,149000.0,42.6726,42.9003,42.6536,42.8908,149000.0
2009-11-06 15:30:00,45.21,45.22,45.01,45.01,59700.0,42.8908,42.9003,42.701,42.701,59700.0
2009-11-06 15:35:00,45.01,45.03,44.87,44.9,61700.0,42.701,42.72,42.5682,42.5967,61700.0
2009-11-06 15:40:00,44.89,44.9,44.76,44.83,130400.0,42.5872,42.5967,42.4639,42.5303,130400.0
2009-11-06 15:45:00,44.84,44.84,44.73,44.75,76400.0,42.5398,42.5398,42.4354,42.4544,76400.0
2009-11-06 15:50:00,44.76,44.86,44.73,44.86,137000.0,42.4639,42.5587,42.4354,42.5587,137000.0
2009-11-06 15:55:00,44.86,44.89,44.78,44.88,182400.0,42.5587,42.5872,42.4828,42.5777,182400.0
2009-11-09 09:30:00,45.03,45.24,45.02,45.23,57300.0,42.72,42.9192,42.7105,42.9098,57300.0
2009-11-09 09:35:00,45.21,45.36,45.14,45.34,20700.0,42.8908,43.0331,42.8244,43.0141,20700.0
2009-11-09 09:40:00,45.33,45.39,45.19,45.21,28000.0,43.0046,43.0616,42.8718,42.8908,28000.0
2009-11-09 09:45:00,45.26,45.32,45.19,45.2,21500.0,42.9382,42.9951,42.8718,42.8813,21500.0
2009-11-09 09:50:00,45.2,45.22,45.12,45.19,22900.0,42.8813,42.9003,42.8054,42.8718,22900.0
2009-11-09 09:55:00,45.19,45.19,45.07,45.09,23100.0,42.8718,42.8718,42.758,42.7769,23100.0
2009-11-09 10:00:00,45.09,45.13,45.05,45.05,29900.0,42.7769,42.8149,42.739,42.739,29900.0
2009-11-09 10:05:00,45.05,45.1,45.01,45.09,32200.0,42.739,42.7864,42.701,42.7769,32200.0
2009-11-09 10:10:00,45.09,45.17,45.06,45.14,33700.0,42.7769,42.8528,42.7485,42.8244,33700.0
2009-11-09 10:15:00,45.14,45.2,45.13,45.16,34900.0,42.8244,42.8813,42.8149,42.8434,34900.0
2009-11-09 10:20:00,45.17,45.17,45.1,45.1,12000.0,42.8528,42.8528,42.7864,42.7864,12000.0
2009-11-09 10:25:00,45.1,45.13,45.07,45.12,17800.0,42.7864,42.8149,42.758,42.8054,17800.0
2009-11-09 10:30:00,45.13,45.17,45.1,45.1,25400.0,42.8149,42.8528,42.7864,42.7864,25400.0
2009-11-09 10:35:00,45.1,45.11,45.05,45.1,24100.0,42.7864,42.7959,42.739,42.7864,24100.0
2009-11-09 10:40:00,45.08,45.12,45.06,45.06,23000.0,42.7675,42.8054,42.7485,42.7485,23000.0
2009-11-09 10:45:00,45.07,45.08,45.01,45.01,20700.0,42.758,42.7675,42.701,42.701,20700.0
2009-11-09 10:50:00,45.01,45.1,44.99,45.1,31700.0,42.701,42.7864,42.6821,42.7864,31700.0
2009-11-09 10:55:00,45.09,45.1,44.99,45.01,33600.0,42.7769,42.7864,42.6821,42.701,33600.0
2009-11-09 11:00:00,45.02,45.08,44.98,44.98,13700.0,42.7105,42.7675,42.6726,42.6726,13700.0
2009-11-09 11:05:00,44.99,45.04,44.97,45.03,17500.0,42.6821,42.7295,42.6631,42.72,17500.0
2009-11-09 11:10:00,45.04,45.06,45.01,45.06,38700.0,42.7295,42.7485,42.701,42.7485,38700.0
2009-11-09 11:15:00,45.05,45.14,45.04,45.11,33000.0,42.739,42.8244,42.7295,42.7959,33000.0
2009-11-09 11:20:00,45.12,45.15,45.04,45.04,29000.0,42.8054,42.8339,42.7295,42.7295,29000.0
2009-11-09 11:25:00,45.04,45.04,44.9,44.93,79300.0,42.7295,42.7295,42.5967,42.6252,79300.0
2009-11-09 11:30:00,44.91,44.96,44.91,44.92,26800.0,42.6062,42.6536,42.6062,42.6157,26800.0
2009-11-09 11:35:00,44.94,45.03,44.93,45.02,11600.0,42.6346,42.72,42.6252,42.7105,11600.0
2009-11-09 11:40:00,45.02,45.08,45.01,45.08,10700.0,42.7105,42.7675,42.701,42.7675,10700.0
2009-11-09 11:45:00,45.07,45.13,45.07,45.13,58200.0,42.758,42.8149,42.758,42.8149,58200.0
2009-11-09 11:50:00,45.12,45.14,45.07,45.11,31300.0,42.8054,42.8244,42.758,42.7959,31300.0
2009-11-09 11:55:00,45.12,45.12,45.04,45.05,14600.0,42.8054,42.8054,42.7295,42.739,14600.0
2009-11-09 12:00:00,45.04,45.07,45.04,45.07,18800.0,42.7295,42.758,42.7295,42.758,18800.0
2009-11-09 12:05:00,45.08,45.1,45.06,45.09,23900.0,42.7675,42.7864,42.7485,42.7769,23900.0
2009-11-09 12:10:00,45.09,45.12,45.09,45.11,15200.0,42.7769,42.8054,42.7769,42.7959,15200.0
2009-11-09 12:15:00,45.11,45.11,45.09,45.11,10800.0,42.7959,42.7959,42.7769,42.7959,10800.0
2009-11-09 12:20:00,45.11,45.11,45.09,45.1,11200.0,42.7959,42.7959,42.7769,42.7864,11200.0
2009-11-09 12:25:00,45.1,45.12,45.09,45.11,17500.0,42.7864,42.8054,42.7769,42.7959,17500.0
2009-11-09 12:30:00,45.11,45.11,45.08,45.1,26200.0,42.7959,42.7959,42.7675,42.7864,26200.0
2009-11-09 12:35:00,45.09,45.11,45.09,45.1,38500.0,42.7769,42.7959,42.7769,42.7864,38500.0
2009-11-09 12:40:00,45.1,45.12,45.02,45.1,51700.0,42.7864,42.8054,42.7105,42.7864,51700.0
2009-11-09 12:45:00,45.11,45.14,45.09,45.1,16800.0,42.7959,42.8244,42.7769,42.7864,16800.0
2009-11-09 12:50:00,45.09,45.1,45.06,45.09,28200.0,42.7769,42.7864,42.7485,42.7769,28200.0
2009-11-09 12:55:00,45.1,45.14,45.09,45.14,17600.0,42.7864,42.8244,42.7769,42.8244,17600.0
2009-11-09 13:00:00,45.14,45.18,45.13,45.14,16400.0,42.8244,42.8623,42.8149,42.8244,16400.0
2009-11-09 13:05:00,45.14,45.15,45.13,45.14,12600.0,42.8244,42.8339,42.8149,42.8244,12600.0
2009-11-09 13:10:00,45.14,45.15,45.12,45.15,19100.0,42.8244,42.8339,42.8054,42.8339,19100.0
2009-11-09 13:15:00,45.14,45.15,45.13,45.14,9800.0,42.8244,42.8339,42.8149,42.8244,9800.0
2009-11-09 13:20:00,45.15,45.15,45.13,45.14,7400.0,42.8339,42.8339,42.8149,42.8244,7400.0
2009-11-09 13:25:00,45.15,45.15,45.12,45.15,24500.0,42.8339,42.8339,42.8054,42.8339,24500.0
2009-11-09 13:30:00,45.15,45.15,45.11,45.12,31000.0,42.8339,42.8339,42.7959,42.8054,31000.0
2009-11-09 13:35:00,45.12,45.15,45.12,45.15,21300.0,42.8054,42.8339,42.8054,42.8339,21300.0
2009-11-09 13:40:00,45.15,45.15,45.13,45.14,32300.0,42.8339,42.8339,42.8149,42.8244,32300.0
2009-11-09 13:45:00,45.14,45.15,45.14,45.15,20600.0,42.8244,42.8339,42.8244,42.8339,20600.0
2009-11-09 13:50:00,45.15,45.15,45.12,45.13,29500.0,42.8339,42.8339,42.8054,42.8149,29500.0
2009-11-09 13:55:00,45.13,45.13,45.07,45.1,37800.0,42.8149,42.8149,42.758,42.7864,37800.0
2009-11-09 14:00:00,45.1,45.11,45.08,45.11,48500.0,42.7864,42.7959,42.7675,42.7959,48500.0
2009-11-09 14:05:00,45.1,45.1,45.08,45.08,15900.0,42.7864,42.7864,42.7675,42.7675,15900.0
2009-11-09 14:10:00,45.09,45.1,45.08,45.1,25900.0,42.7769,42.7864,42.7675,42.7864,25900.0
2009-11-09 14:15:00,45.1,45.11,45.08,45.1,36300.0,42.7864,42.7959,42.7675,42.7864,36300.0
2009-11-09 14:20:00,45.09,45.16,45.09,45.15,32400.0,42.7769,42.8434,42.7769,42.8339,32400.0
2009-11-09 14:25:00,45.14,45.17,45.14,45.15,20500.0,42.8244,42.8528,42.8244,42.8339,20500.0
2009-11-09 14:30:00,45.15,45.17,45.14,45.16,27800.0,42.8339,42.8528,42.8244,42.8434,27800.0
2009-11-09 14:35:00,45.16,45.19,45.15,45.18,27700.0,42.8434,42.8718,42.8339,42.8623,27700.0
2009-11-09 14:40:00,45.18,45.2,45.18,45.2,22000.0,42.8623,42.8813,42.8623,42.8813,22000.0
2009-11-09 14:45:00,45.2,45.21,45.19,45.19,24300.0,42.8813,42.8908,42.8718,42.8718,24300.0
2009-11-09 14:50:00,45.2,45.27,45.19,45.26,30000.0,42.8813,42.9477,42.8718,42.9382,30000.0
2009-11-09 14:55:00,45.26,45.28,45.25,45.27,42700.0,42.9382,42.9572,42.9287,42.9477,42700.0
2009-11-09 15:00:00,45.28,45.31,45.27,45.29,63000.0,42.9572,42.9857,42.9477,42.9667,63000.0
2009-11-09 15:05:00,45.28,45.28,45.19,45.21,56100.0,42.9572,42.9572,42.8718,42.8908,56100.0
2009-11-09 15:10:00,45.21,45.25,45.2,45.24,42300.0,42.8908,42.9287,42.8813,42.9192,42300.0
2009-11-09 15:15:00,45.24,45.28,45.23,45.27,48700.0,42.9192,42.9572,42.9098,42.9477,48700.0
2009-11-09 15:20:00,45.26,45.28,45.25,45.27,28300.0,42.9382,42.9572,42.9287,42.9477,28300.0
2009-11-09 15:25:00,45.26,45.28,45.23,45.26,43700.0,42.9382,42.9572,42.9098,42.9382,43700.0
2009-11-09 15:30:00,45.26,45.27,45.25,45.26,24900.0,42.9382,42.9477,42.9287,42.9382,24900.0
2009-11-09 15:35:00,45.26,45.26,45.18,45.19,89500.0,42.9382,42.9382,42.8623,42.8718,89500.0
2009-11-09 15:40:00,45.19,45.23,45.19,45.22,70700.0,42.8718,42.9098,42.8718,42.9003,70700.0
2009-11-09 15:45:00,45.22,45.31,45.21,45.26,66300.0,42.9003,42.9857,42.8908,42.9382,66300.0
2009-11-09 15:50:00,45.27,45.33,45.26,45.33,62900.0,42.9477,43.0046,42.9382,43.0046,62900.0
2009-11-09 15:55:00,45.33,45.37,45.32,45.36,108700.0,43.0046,43.0426,42.9951,43.0331,108700.0
2009-11-10 09:30:00,45.17,45.23,45.06,45.19,68700.0,42.8528,42.9098,42.7485,42.8718,68700.0
2009-11-10 09:35:00,45.19,45.4,45.14,45.25,39700.0,42.8718,43.071,42.8244,42.9287,39700.0
2009-11-10 09:40:00,45.22,45.31,45.2,45.26,22900.0,42.9003,42.9857,42.8813,42.9382,22900.0
2009-11-10 09:45:00,45.26,45.29,45.12,45.18,29700.0,42.9382,42.9667,42.8054,42.8623,29700.0
2009-11-10 09:50:00,45.18,45.2,44.98,45.0,103700.0,42.8623,42.8813,42.6726,42.6916,103700.0
2009-11-10 09:55:00,45.02,45.04,44.91,44.93,83300.0,42.7105,42.7295,42.6062,42.6252,83300.0
2009-11-10 10:00:00,44.93,45.0,44.88,45.0,51100.0,42.6252,42.6916,42.5777,42.6916,51100.0
2009-11-10 10:05:00,45.0,45.1,44.97,45.0,159700.0,42.6916,42.7864,42.6631,42.6916,159700.0
2009-11-10 10:10:00,45.0,45.18,45.0,45.18,61300.0,42.6916,42.8623,42.6916,42.8623,61300.0
2009-11-10 10:15:00,45.18,45.29,45.15,45.27,166100.0,42.8623,42.9667,42.8339,42.9477,166100.0
2009-11-10 10:20:00,45.28,45.34,45.2,45.29,70100.0,42.9572,43.0141,42.8813,42.9667,70100.0
2009-11-10 10:25:00,45.3,45.32,45.25,45.29,49600.0,42.9762,42.9951,42.9287,42.9667,49600.0
2009-11-10 10:30:00,45.28,45.34,45.26,45.26,48700.0,42.9572,43.0141,42.9382,42.9382,48700.0
2009-11-10 10:35:00,45.27,45.34,45.22,45.23,44300.0,42.9477,43.0141,42.9003,42.9098,44300.0
2009-11-10 10:40:00,45.24,45.28,45.19,45.25,33000.0,42.9192,42.9572,42.8718,42.9287,33000.0
2009-11-10 10:45:00,45.25,45.25,45.12,45.14,38900.0,42.9287,42.9287,42.8054,42.8244,38900.0
2009-11-10 10:50:00,45.14,45.15,45.1,45.12,19500.0,42.8244,42.8339,42.7864,42.8054,19500.0
2009-11-10 10:55:00,45.12,45.14,45.1,45.13,32100.0,42.8054,42.8244,42.7864,42.8149,32100.0
2009-11-10 11:00:00,45.14,45.18,45.09,45.14,172600.0,42.8244,42.8623,42.7769,42.8244,172600.0
2009-11-10 11:05:00,45.14,45.14,45.05,45.09,41500.0,42.8244,42.8244,42.739,42.7769,41500.0
2009-11-10 11:10:00,45.08,45.12,45.0,45.08,91300.0,42.7675,42.8054,42.6916,42.7675,91300.0
2009-11-10 11:15:00,45.06,45.1,45.0,45.07,56200.0,42.7485,42.7864,42.6916,42.758,56200.0
2009-11-10 11:20:00,45.09,45.1,44.97,45.03,85700.0,42.7769,42.7864,42.6631,42.72,85700.0
2009-11-10 11:25:00,45.02,45.05,44.96,45.01,71000.0,42.7105,42.739,42.6536,42.701,71000.0
2009-11-10 11:30:00,45.0,45.05,44.94,44.94,61600.0,42.6916,42.739,42.6346,42.6346,61600.0
2009-11-10 11:35:00,44.94,44.99,44.89,44.89,75000.0,42.6346,42.6821,42.5872,42.5872,75000.0
2009-11-10 11:40:00,44.9,44.91,44.81,44.81,54400.0,42.5967,42.6062,42.5113,42.5113,54400.0
2009-11-10 11:45:00,44.82,44.84,44.77,44.81,70700.0,42.5208,42.5398,42.4734,42.5113,70700.0
2009-11-10 11:50:00,44.81,44.82,44.76,44.82,55100.0,42.5113,42.5208,42.4639,42.5208,55100.0
2009-11-10 11:55:00,44.82,44.84,44.71,44.76,34700.0,42.5208,42.5398,42.4164,42.4639,34700.0
2009-11-10 12:00:00,44.76,44.77,44.74,44.76,14800.0,42.4639,42.4734,42.4449,42.4639,14800.0
2009-11-10 12:05:00,44.75,44.82,44.74,44.82,25900.0,42.4544,42.5208,42.4449,42.5208,25900.0
2009-11-10 12:10:00,44.82,44.86,44.77,44.85,38800.0,42.5208,42.5587,42.4734,42.5493,38800.0
2009-11-10 12:15:00,44.84,44.89,44.84,44.88,11500.0,42.5398,42.5872,42.5398,42.5777,11500.0
2009-11-10 12:20:00,44.88,44.91,44.84,44.87,15100.0,42.5777,42.6062,42.5398,42.5682,15100.0
2009-11-10 12:25:00,44.87,44.89,44.83,44.83,19000.0,42.5682,42.5872,42.5303,42.5303,19000.0
2009-11-10 12:30:00,44.84,44.91,44.84,44.9,12900.0,42.5398,42.6062,42.5398,42.5967,12900.0
2009-11-10 12:35:00,44.9,44.95,44.9,44.95,13700.0,42.5967,42.6441,42.5967,42.6441,13700.0
2009-11-10 12:40:00,44.95,44.96,44.94,44.96,9100.0,42.6441,42.6536,42.6346,42.6536,9100.0
2009-11-10 12:45:00,44.97,45.01,44.97,44.98,12700.0,42.6631,42.701,42.6631,42.6726,12700.0
2009-11-10 12:50:00,44.98,45.05,44.97,45.03,26100.0,42.6726,42.739,42.6631,42.72,26100.0
2009-11-10 12:55:00,45.04,45.09,45.04,45.04,12500.0,42.7295,42.7769,42.7295,42.7295,12500.0
2009-11-10 13:00:00,45.04,45.1,45.03,45.1,33000.0,42.7295,42.7864,42.72,42.7864,33000.0
2009-11-10 13:05:00,45.09,45.1,45.05,45.1,30400.0,42.7769,42.7864,42.739,42.7864,30400.0
2009-11-10 13:10:00,45.1,45.1,45.06,45.08,16200.0,42.7864,42.7864,42.7485,42.7675,16200.0
2009-11-10 13:15:00,45.07,45.16,45.06,45.15,21500.0,42.758,42.8434,42.7485,42.8339,21500.0
2009-11-10 13:20:00,45.15,45.17,45.13,45.15,14900.0,42.8339,42.8528,42.8149,42.8339,14900.0
2009-11-10 13:25:00,45.15,45.15,45.13,45.13,9500.0,42.8339,42.8339,42.8149,42.8149,9500.0
2009-11-10 13:30:00,45.13,45.15,45.1,45.15,13800.0,42.8149,42.8339,42.7864,42.8339,13800.0
2009-11-10 13:35:00,45.15,45.17,45.12,45.12,10000.0,42.8339,42.8528,42.8054,42.8054,10000.0
2009-11-10 13:40:00,45.12,45.12,45.07,45.09,10500.0,42.8054,42.8054,42.758,42.7769,10500.0
2009-11-10 13:45:00,45.09,45.09,45.04,45.04,5900.0,42.7769,42.7769,42.7295,42.7295,5900.0
2009-11-10 13:50:00,45.05,45.07,45.04,45.04,7200.0,42.739,42.758,42.7295,42.7295,7200.0
2009-11-10 13:55:00,45.04,45.05,45.01,45.03,15100.0,42.7295,42.739,42.701,42.72,15100.0
2009-11-10 14:00:00,45.03,45.09,45.03,45.09,18900.0,42.72,42.7769,42.72,42.7769,18900.0
2009-11-10 14:05:00,45.09,45.12,45.05,45.1,17700.0,42.7769,42.8054,42.739,42.7864,17700.0
2009-11-10 14:10:00,45.1,45.16,45.09,45.16,17900.0,42.7864,42.8434,42.7769,42.8434,17900.0
2009-11-10 14:15:00,45.16,45.2,45.15,45.19,35100.0,42.8434,42.8813,42.8339,42.8718,35100.0
2009-11-10 14:20:00,45.19,45.2,45.17,45.2,20300.0,42.8718,42.8813,42.8528,42.8813,20300.0
2009-11-10 14:25:00,45.2,45.2,45.15,45.19,34700.0,42.8813,42.8813,42.8339,42.8718,34700.0
2009-11-10 14:30:00,45.19,45.23,45.18,45.23,18600.0,42.8718,42.9098,42.8623,42.9098,18600.0
2009-11-10 14:35:00,45.21,45.23,45.2,45.23,27800.0,42.8908,42.9098,42.8813,42.9098,27800.0
2009-11-10 14:40:00,45.23,45.23,45.2,45.23,31600.0,42.9098,42.9098,42.8813,42.9098,31600.0
2009-11-10 14:45:00,45.22,45.23,45.2,45.21,26300.0,42.9003,42.9098,42.8813,42.8908,26300.0
2009-11-10 14:50:00,45.2,45.2,45.15,45.17,10300.0,42.8813,42.8813,42.8339,42.8528,10300.0
2009-11-10 14:55:00,45.17,45.22,45.17,45.19,9900.0,42.8528,42.9003,42.8528,42.8718,9900.0
2009-11-10 15:00:00,45.19,45.19,45.13,45.13,25900.0,42.8718,42.8718,42.8149,42.8149,25900.0
2009-11-10 15:05:00,45.13,45.16,45.1,45.16,19000.0,42.8149,42.8434,42.7864,42.8434,19000.0
2009-11-10 15:10:00,45.16,45.19,45.12,45.18,30800.0,42.8434,42.8718,42.8054,42.8623,30800.0
2009-11-10 15:15:00,45.18,45.21,45.16,45.18,52800.0,42.8623,42.8908,42.8434,42.8623,52800.0
2009-11-10 15:20:00,45.17,45.19,45.14,45.18,19600.0,42.8528,42.8718,42.8244,42.8623,19600.0
2009-11-10 15:25:00,45.17,45.21,45.17,45.19,25800.0,42.8528,42.8908,42.8528,42.8718,25800.0
2009-11-10 15:30:00,45.2,45.21,45.15,45.17,35900.0,42.8813,42.8908,42.8339,42.8528,35900.0
2009-11-10 15:35:00,45.17,45.2,45.16,45.17,23900.0,42.8528,42.8813,42.8434,42.8528,23900.0
2009-11-10 15:40:00,45.17,45.21,45.15,45.15,62500.0,42.8528,42.8908,42.8339,42.8339,62500.0
2009-11-10 15:45:00,45.15,45.16,45.04,45.07,92500.0,42.8339,42.8434,42.7295,42.758,92500.0
2009-11-10 15:50:00,45.07,45.11,44.99,45.0,96800.0,42.758,42.7959,42.6821,42.6916,96800.0
2009-11-10 15:55:00,45.01,45.11,45.0,45.1,115100.0,42.701,42.7959,42.6916,42.7864,115100.0
2009-11-11 09:30:00,45.11,45.24,45.1,45.2,26400.0,42.7959,42.9192,42.7864,42.8813,26400.0
2009-11-11 09:35:00,45.2,45.34,45.2,45.32,36900.0,42.8813,43.0141,42.8813,42.9951,36900.0
2009-11-11 09:40:00,45.33,45.42,45.21,45.29,53800.0,43.0046,43.09,42.8908,42.9667,53800.0
2009-11-11 09:45:00,45.27,45.31,45.14,45.31,18100.0,42.9477,42.9857,42.8244,42.9857,18100.0
2009-11-11 09:50:00,45.3,45.3,45.2,45.25,29500.0,42.9762,42.9762,42.8813,42.9287,29500.0
2009-11-11 09:55:00,45.25,45.27,45.16,45.2,41200.0,42.9287,42.9477,42.8434,42.8813,41200.0
2009-11-11 10:00:00,45.19,45.3,45.11,45.14,59800.0,42.8718,42.9762,42.7959,42.8244,59800.0
2009-11-11 10:05:00,45.14,45.2,45.09,45.1,60000.0,42.8244,42.8813,42.7769,42.7864,60000.0
2009-11-11 10:10:00,45.1,45.11,44.99,45.01,116600.0,42.7864,42.7959,42.6821,42.701,116600.0
2009-11-11 10:15:00,44.99,45.13,44.96,45.1,76300.0,42.6821,42.8149,42.6536,42.7864,76300.0
2009-11-11 10:20:00,45.11,45.14,45.1,45.1,38200.0,42.7959,42.8244,42.7864,42.7864,38200.0
2009-11-11 10:25:00,45.1,45.1,44.97,45.0,56200.0,42.7864,42.7864,42.6631,42.6916,56200.0
2009-11-11 10:30:00,45.0,45.01,44.96,45.0,46100.0,42.6916,42.701,42.6536,42.6916,46100.0
2009-11-11 10:35:00,45.0,45.03,44.97,45.0,103600.0,42.6916,42.72,42.6631,42.6916,103600.0
2009-11-11 10:40:00,45.0,45.07,45.0,45.04,57000.0,42.6916,42.758,42.6916,42.7295,57000.0
2009-11-11 10:45:00,45.04,45.04,44.88,44.89,29500.0,42.7295,42.7295,42.5777,42.5872,29500.0
2009-11-11 10:50:00,44.89,44.89,44.73,44.82,56300.0,42.5872,42.5872,42.4354,42.5208,56300.0
2009-11-11 10:55:00,44.81,44.85,44.76,44.85,27200.0,42.5113,42.5493,42.4639,42.5493,27200.0
2009-11-11 11:00:00,44.84,44.85,44.74,44.75,66100.0,42.5398,42.5493,42.4449,42.4544,66100.0
2009-11-11 11:05:00,44.76,44.78,44.69,44.69,65000.0,42.4639,42.4828,42.3975,42.3975,65000.0
2009-11-11 11:10:00,44.68,44.74,44.59,44.59,43300.0,42.388,42.4449,42.3026,42.3026,43300.0
2009-11-11 11:15:00,44.59,44.7,44.57,44.7,13200.0,42.3026,42.407,42.2836,42.407,13200.0
2009-11-11 11:20:00,44.7,44.72,44.63,44.71,35500.0,42.407,42.4259,42.3405,42.4164,35500.0
2009-11-11 11:25:00,44.71,44.82,44.71,44.81,42600.0,42.4164,42.5208,42.4164,42.5113,42600.0
2009-11-11 11:30:00,44.8,44.82,44.77,44.77,12900.0,42.5018,42.5208,42.4734,42.4734,12900.0
2009-11-11 11:35:00,44.77,44.8,44.75,44.77,13600.0,42.4734,42.5018,42.4544,42.4734,13600.0
2009-11-11 11:40:00,44.76,44.78,44.74,44.75,5300.0,42.4639,42.4828,42.4449,42.4544,5300.0
2009-11-11 11:45:00,44.74,44.75,44.73,44.74,7800.0,42.4449,42.4544,42.4354,42.4449,7800.0
2009-11-11 11:50:00,44.74,44.74,44.67,44.7,32400.0,42.4449,42.4449,42.3785,42.407,32400.0
2009-11-11 11:55:00,44.7,44.77,44.69,44.74,34900.0,42.407,42.4734,42.3975,42.4449,34900.0
2009-11-11 12:00:00,44.74,44.75,44.69,44.7,28700.0,42.4449,42.4544,42.3975,42.407,28700.0
2009-11-11 12:05:00,44.71,44.75,44.68,44.75,22100.0,42.4164,42.4544,42.388,42.4544,22100.0
2009-11-11 12:10:00,44.75,44.81,44.74,44.81,18600.0,42.4544,42.5113,42.4449,42.5113,18600.0
2009-11-11 12:15:00,44.81,44.85,44.79,44.84,11800.0,42.5113,42.5493,42.4923,42.5398,11800.0
2009-11-11 12:20:00,44.84,44.87,44.82,44.82,8500.0,42.5398,42.5682,42.5208,42.5208,8500.0
2009-11-11 12:25:00,44.82,44.87,44.81,44.87,6400.0,42.5208,42.5682,42.5113,42.5682,6400.0
2009-11-11 12:30:00,44.88,44.91,44.86,44.91,10400.0,42.5777,42.6062,42.5587,42.6062,10400.0
2009-11-11 12:35:00,44.91,44.98,44.9,44.94,16500.0,42.6062,42.6726,42.5967,42.6346,16500.0
2009-11-11 12:40:00,44.96,44.96,44.94,44.95,4100.0,42.6536,42.6536,42.6346,42.6441,4100.0
2009-11-11 12:45:00,44.95,44.97,44.91,44.93,32100.0,42.6441,42.6631,42.6062,42.6252,32100.0
2009-11-11 12:50:00,44.93,44.95,44.91,44.95,11500.0,42.6252,42.6441,42.6062,42.6441,11500.0
2009-11-11 12:55:00,44.96,44.97,44.9,44.91,8000.0,42.6536,42.6631,42.5967,42.6062,8000.0
2009-11-11 13:00:00,44.93,44.96,44.91,44.95,7200.0,42.6252,42.6536,42.6062,42.6441,7200.0
2009-11-11 13:05:00,44.95,44.96,44.93,44.96,4200.0,42.6441,42.6536,42.6252,42.6536,4200.0
2009-11-11 13:10:00,44.95,44.96,44.92,44.95,7900.0,42.6441,42.6536,42.6157,42.6441,7900.0
2009-11-11 13:15:00,44.94,44.94,44.9,44.9,6700.0,42.6346,42.6346,42.5967,42.5967,6700.0
2009-11-11 13:20:00,44.91,44.94,44.9,44.92,5200.0,42.6062,42.6346,42.5967,42.6157,5200.0
2009-11-11 13:25:00,44.91,44.91,44.83,44.83,10400.0,42.6062,42.6062,42.5303,42.5303,10400.0
2009-11-11 13:30:00,44.83,44.88,44.83,44.86,10700.0,42.5303,42.5777,42.5303,42.5587,10700.0
2009-11-11 13:35:00,44.85,44.85,44.78,44.8,16500.0,42.5493,42.5493,42.4828,42.5018,16500.0
2009-11-11 13:40:00,44.79,44.79,44.71,44.71,11300.0,42.4923,42.4923,42.4164,42.4164,11300.0
2009-11-11 13:45:00,44.72,44.76,44.71,44.73,20300.0,42.4259,42.4639,42.4164,42.4354,20300.0
2009-11-11 13:50:00,44.73,44.77,44.69,44.7,22900.0,42.4354,42.4734,42.3975,42.407,22900.0
2009-11-11 13:55:00,44.7,44.75,44.67,44.68,12700.0,42.407,42.4544,42.3785,42.388,12700.0
2009-11-11 14:00:00,44.67,44.7,44.62,44.65,37200.0,42.3785,42.407,42.3311,42.3595,37200.0
2009-11-11 14:05:00,44.65,44.74,44.64,44.69,20200.0,42.3595,42.4449,42.35,42.3975,20200.0
2009-11-11 14:10:00,44.7,44.7,44.67,44.69,16300.0,42.407,42.407,42.3785,42.3975,16300.0
2009-11-11 14:15:00,44.7,44.74,44.68,44.71,41700.0,42.407,42.4449,42.388,42.4164,41700.0
2009-11-11 14:20:00,44.71,44.77,44.7,44.76,21100.0,42.4164,42.4734,42.407,42.4639,21100.0
2009-11-11 14:25:00,44.76,44.77,44.74,44.76,28800.0,42.4639,42.4734,42.4449,42.4639,28800.0
2009-11-11 14:30:00,44.76,44.83,44.76,44.78,19400.0,42.4639,42.5303,42.4639,42.4828,19400.0
2009-11-11 14:35:00,44.78,44.79,44.77,44.77,8800.0,42.4828,42.4923,42.4734,42.4734,8800.0
2009-11-11 14:40:00,44.77,44.77,44.71,44.73,19100.0,42.4734,42.4734,42.4164,42.4354,19100.0
2009-11-11 14:45:00,44.74,44.76,44.73,44.75,9000.0,42.4449,42.4639,42.4354,42.4544,9000.0
2009-11-11 14:50:00,44.74,44.8,44.72,44.74,23100.0,42.4449,42.5018,42.4259,42.4449,23100.0
2009-11-11 14:55:00,44.74,44.77,44.73,44.75,17500.0,42.4449,42.4734,42.4354,42.4544,17500.0
2009-11-11 15:00:00,44.75,44.78,44.72,44.72,22900.0,42.4544,42.4828,42.4259,42.4259,22900.0
2009-11-11 15:05:00,44.72,44.76,44.7,44.74,29500.0,42.4259,42.4639,42.407,42.4449,29500.0
2009-11-11 15:10:00,44.73,44.73,44.67,44.69,17500.0,42.4354,42.4354,42.3785,42.3975,17500.0
2009-11-11 15:15:00,44.69,44.71,44.68,44.69,27400.0,42.3975,42.4164,42.388,42.3975,27400.0
2009-11-11 15:20:00,44.69,44.7,44.67,44.7,23400.0,42.3975,42.407,42.3785,42.407,23400.0
2009-11-11 15:25:00,44.7,44.75,44.69,44.75,27800.0,42.407,42.4544,42.3975,42.4544,27800.0
2009-11-11 15:30:00,44.75,44.8,44.74,44.74,31800.0,42.4544,42.5018,42.4449,42.4449,31800.0
2009-11-11 15:35:00,44.74,44.77,44.7,44.77,38900.0,42.4449,42.4734,42.407,42.4734,38900.0
2009-11-11 15:40:00,44.77,44.78,44.68,44.69,34300.0,42.4734,42.4828,42.388,42.3975,34300.0
2009-11-11 15:45:00,44.68,44.75,44.68,44.73,53600.0,42.388,42.4544,42.388,42.4354,53600.0
2009-11-11 15:50:00,44.74,44.76,44.67,44.69,65500.0,42.4449,42.4639,42.3785,42.3975,65500.0
2009-11-11 15:55:00,44.7,44.75,44.67,44.71,198500.0,42.407,42.4544,42.3785,42.4164,198500.0
2009-11-12 09:30:00,44.54,44.66,44.38,44.62,94900.0,42.2552,42.369,42.1034,42.3311,94900.0
2009-11-12 09:35:00,44.63,44.7,44.55,44.61,70900.0,42.3405,42.407,42.2646,42.3216,70900.0
2009-11-12 09:40:00,44.64,44.92,44.59,44.76,106100.0,42.35,42.6157,42.3026,42.4639,106100.0
2009-11-12 09:45:00,44.74,44.86,44.68,44.85,35700.0,42.4449,42.5587,42.388,42.5493,35700.0
2009-11-12 09:50:00,44.86,45.0,44.8,45.0,35500.0,42.5587,42.6916,42.5018,42.6916,35500.0
2009-11-12 09:55:00,45.0,45.08,44.98,44.98,59900.0,42.6916,42.7675,42.6726,42.6726,59900.0
2009-11-12 10:00:00,44.96,45.01,44.91,44.98,46300.0,42.6536,42.701,42.6062,42.6726,46300.0
2009-11-12 10:05:00,44.99,44.99,44.88,44.91,48700.0,42.6821,42.6821,42.5777,42.6062,48700.0
2009-11-12 10:10:00,44.93,44.95,44.81,44.9,28700.0,42.6252,42.6441,42.5113,42.5967,28700.0
2009-11-12 10:15:00,44.9,44.9,44.8,44.8,20100.0,42.5967,42.5967,42.5018,42.5018,20100.0
2009-11-12 10:20:00,44.81,44.87,44.79,44.83,34400.0,42.5113,42.5682,42.4923,42.5303,34400.0
2009-11-12 10:25:00,44.84,44.85,44.8,44.8,19400.0,42.5398,42.5493,42.5018,42.5018,19400.0
2009-11-12 10:30:00,44.8,44.84,44.78,44.81,21100.0,42.5018,42.5398,42.4828,42.5113,21100.0
2009-11-12 10:35:00,44.81,44.87,44.81,44.84,13400.0,42.5113,42.5682,42.5113,42.5398,13400.0
2009-11-12 10:40:00,44.86,44.89,44.81,44.89,24500.0,42.5587,42.5872,42.5113,42.5872,24500.0
2009-11-12 10:45:00,44.89,44.96,44.87,44.87,35300.0,42.5872,42.6536,42.5682,42.5682,35300.0
2009-11-12 10:50:00,44.92,44.92,44.87,44.9,18800.0,42.6157,42.6157,42.5682,42.5967,18800.0
2009-11-12 10:55:00,44.9,44.91,44.79,44.86,26100.0,42.5967,42.6062,42.4923,42.5587,26100.0
2009-11-12 11:00:00,44.85,44.85,44.78,44.84,21600.0,42.5493,42.5493,42.4828,42.5398,21600.0
2009-11-12 11:05:00,44.82,44.86,44.8,44.81,17800.0,42.5208,42.5587,42.5018,42.5113,17800.0
2009-11-12 11:10:00,44.82,44.83,44.77,44.79,25800.0,42.5208,42.5303,42.4734,42.4923,25800.0
2009-11-12 11:15:00,44.8,44.82,44.76,44.8,19200.0,42.5018,42.5208,42.4639,42.5018,19200.0
2009-11-12 11:20:00,44.79,44.79,44.73,44.79,13300.0,42.4923,42.4923,42.4354,42.4923,13300.0
2009-11-12 11:25:00,44.77,44.8,44.76,44.78,15600.0,42.4734,42.5018,42.4639,42.4828,15600.0
2009-11-12 11:30:00,44.8,44.81,44.76,44.78,48300.0,42.5018,42.5113,42.4639,42.4828,48300.0
2009-11-12 11:35:00,44.78,44.78,44.71,44.71,19000.0,42.4828,42.4828,42.4164,42.4164,19000.0
2009-11-12 11:40:00,44.7,44.72,44.68,44.69,16700.0,42.407,42.4259,42.388,42.3975,16700.0
2009-11-12 11:45:00,44.69,44.75,44.65,44.74,29700.0,42.3975,42.4544,42.3595,42.4449,29700.0
2009-11-12 11:50:00,44.74,44.78,44.72,44.75,17200.0,42.4449,42.4828,42.4259,42.4544,17200.0
2009-11-12 11:55:00,44.77,44.87,44.75,44.87,50200.0,42.4734,42.5682,42.4544,42.5682,50200.0
2009-11-12 12:00:00,44.86,44.87,44.81,44.82,27300.0,42.5587,42.5682,42.5113,42.5208,27300.0
2009-11-12 12:05:00,44.83,44.91,44.82,44.85,55000.0,42.5303,42.6062,42.5208,42.5493,55000.0
2009-11-12 12:10:00,44.85,44.87,44.82,44.87,249400.0,42.5493,42.5682,42.5208,42.5682,249400.0
2009-11-12 12:15:00,44.87,44.9,44.8,44.8,26200.0,42.5682,42.5967,42.5018,42.5018,26200.0
2009-11-12 12:20:00,44.8,44.81,44.8,44.81,70000.0,42.5018,42.5113,42.5018,42.5113,70000.0
2009-11-12 12:25:00,44.81,44.87,44.81,44.87,20600.0,42.5113,42.5682,42.5113,42.5682,20600.0
2009-11-12 12:30:00,44.87,44.89,44.8,44.81,13900.0,42.5682,42.5872,42.5018,42.5113,13900.0
2009-11-12 12:35:00,44.8,44.84,44.79,44.83,39000.0,42.5018,42.5398,42.4923,42.5303,39000.0
2009-11-12 12:40:00,44.83,44.88,44.82,44.83,21600.0,42.5303,42.5777,42.5208,42.5303,21600.0
2009-11-12 12:45:00,44.82,44.83,44.8,44.83,7200.0,42.5208,42.5303,42.5018,42.5303,7200.0
2009-11-12 12:50:00,44.83,44.88,44.82,44.86,42600.0,42.5303,42.5777,42.5208,42.5587,42600.0
2009-11-12 12:55:00,44.86,44.89,44.77,44.77,25800.0,42.5587,42.5872,42.4734,42.4734,25800.0
2009-11-12 13:00:00,44.77,44.77,44.68,44.76,21200.0,42.4734,42.4734,42.388,42.4639,21200.0
2009-11-12 13:05:00,44.77,44.82,44.68,44.72,96000.0,42.4734,42.5208,42.388,42.4259,96000.0
2009-11-12 13:10:00,44.73,44.73,44.63,44.65,16200.0,42.4354,42.4354,42.3405,42.3595,16200.0
2009-11-12 13:15:00,44.65,44.75,44.64,44.75,31900.0,42.3595,42.4544,42.35,42.4544,31900.0
2009-11-12 13:20:00,44.75,44.78,44.73,44.76,14900.0,42.4544,42.4828,42.4354,42.4639,14900.0
2009-11-12 13:25:00,44.75,44.81,44.74,44.81,8600.0,42.4544,42.5113,42.4449,42.5113,8600.0
2009-11-12 13:30:00,44.81,44.83,44.76,44.77,24100.0,42.5113,42.5303,42.4639,42.4734,24100.0
2009-11-12 13:35:00,44.76,44.78,44.74,44.78,6800.0,42.4639,42.4828,42.4449,42.4828,6800.0
2009-11-12 13:40:00,44.79,44.83,44.76,44.79,32000.0,42.4923,42.5303,42.4639,42.4923,32000.0
2009-11-12 13:45:00,44.78,44.85,44.77,44.81,21300.0,42.4828,42.5493,42.4734,42.5113,21300.0
2009-11-12 13:50:00,44.81,44.83,44.78,44.82,16200.0,42.5113,42.5303,42.4828,42.5208,16200.0
2009-11-12 13:55:00,44.81,44.83,44.79,44.81,11300.0,42.5113,42.5303,42.4923,42.5113,11300.0
2009-11-12 14:00:00,44.81,44.84,44.78,44.81,33900.0,42.5113,42.5398,42.4828,42.5113,33900.0
2009-11-12 14:05:00,44.81,44.84,44.77,44.78,15800.0,42.5113,42.5398,42.4734,42.4828,15800.0
2009-11-12 14:10:00,44.78,44.87,44.78,44.86,13500.0,42.4828,42.5682,42.4828,42.5587,13500.0
2009-11-12 14:15:00,44.86,44.87,44.8,44.8,16400.0,42.5587,42.5682,42.5018,42.5018,16400.0
2009-11-12 14:20:00,44.81,44.82,44.76,44.76,16300.0,42.5113,42.5208,42.4639,42.4639,16300.0
2009-11-12 14:25:00,44.75,44.83,44.74,44.82,45000.0,42.4544,42.5303,42.4449,42.5208,45000.0
2009-11-12 14:30:00,44.83,44.83,44.77,44.77,33600.0,42.5303,42.5303,42.4734,42.4734,33600.0
2009-11-12 14:35:00,44.77,44.77,44.69,44.69,19400.0,42.4734,42.4734,42.3975,42.3975,19400.0
2009-11-12 14:40:00,44.68,44.69,44.65,44.68,22100.0,42.388,42.3975,42.3595,42.388,22100.0
2009-11-12 14:45:00,44.69,44.7,44.66,44.66,9400.0,42.3975,42.407,42.369,42.369,9400.0
2009-11-12 14:50:00,44.66,44.66,44.63,44.64,8800.0,42.369,42.369,42.3405,42.35,8800.0
2009-11-12 14:55:00,44.63,44.66,44.61,44.63,31500.0,42.3405,42.369,42.3216,42.3405,31500.0
2009-11-12 15:00:00,44.62,44.63,44.52,44.53,39400.0,42.3311,42.3405,42.2362,42.2457,39400.0
2009-11-12 15:05:00,44.52,44.56,44.49,44.54,36000.0,42.2362,42.2741,42.2077,42.2552,36000.0
2009-11-12 15:10:00,44.53,44.56,44.52,44.56,31200.0,42.2457,42.2741,42.2362,42.2741,31200.0
2009-11-12 15:15:00,44.55,44.61,44.52,44.58,59900.0,42.2646,42.3216,42.2362,42.2931,59900.0
2009-11-12 15:20:00,44.58,44.59,44.55,44.57,17900.0,42.2931,42.3026,42.2646,42.2836,17900.0
2009-11-12 15:25:00,44.57,44.62,44.53,44.53,32600.0,42.2836,42.3311,42.2457,42.2457,32600.0
2009-11-12 15:30:00,44.53,44.54,44.49,44.5,33700.0,42.2457,42.2552,42.2077,42.2172,33700.0
2009-11-12 15:35:00,44.51,44.51,44.42,44.42,33400.0,42.2267,42.2267,42.1413,42.1413,33400.0
2009-11-12 15:40:00,44.41,44.42,44.34,44.35,62300.0,42.1318,42.1413,42.0654,42.0749,62300.0
2009-11-12 15:45:00,44.36,44.43,44.35,44.43,62100.0,42.0844,42.1508,42.0749,42.1508,62100.0
2009-11-12 15:50:00,44.44,44.51,44.43,44.5,110500.0,42.1603,42.2267,42.1508,42.2172,110500.0
2009-11-12 15:55:00,44.5,44.5,44.45,44.47,128300.0,42.2172,42.2172,42.1698,42.1887,128300.0
2009-11-13 09:30:00,44.48,44.48,44.39,44.39,33000.0,42.1982,42.1982,42.1129,42.1129,33000.0
2009-11-13 09:35:00,44.39,44.45,44.14,44.28,161400.0,42.1129,42.1698,41.8757,42.0085,161400.0
2009-11-13 09:40:00,44.28,44.28,44.03,44.03,37200.0,42.0085,42.0085,41.7713,41.7713,37200.0
2009-11-13 09:45:00,44.03,44.05,43.69,43.79,487300.0,41.7713,41.7903,41.4488,41.5436,487300.0
2009-11-13 09:50:00,43.78,43.8,43.67,43.73,277500.0,41.5341,41.5531,41.4298,41.4867,277500.0
2009-11-13 09:55:00,43.74,43.79,43.59,43.76,96700.0,41.4962,41.5436,41.3539,41.5152,96700.0
2009-11-13 10:00:00,43.78,43.82,43.72,43.8,72600.0,41.5341,41.5721,41.4772,41.5531,72600.0
2009-11-13 10:05:00,43.8,43.92,43.78,43.9,45800.0,41.5531,41.667,41.5341,41.648,45800.0
2009-11-13 10:10:00,43.92,44.06,43.89,44.05,122800.0,41.667,41.7998,41.6385,41.7903,122800.0
2009-11-13 10:15:00,44.06,44.19,44.06,44.17,208200.0,41.7998,41.9231,41.7998,41.9041,208200.0
2009-11-13 10:20:00,44.18,44.26,44.14,44.15,1432500.0,41.9136,41.9895,41.8757,41.8852,1432500.0
2009-11-13 10:25:00,44.15,44.23,44.12,44.22,34800.0,41.8852,41.9611,41.8567,41.9516,34800.0
2009-11-13 10:30:00,44.23,44.39,44.23,44.35,106600.0,41.9611,42.1129,41.9611,42.0749,106600.0
2009-11-13 10:35:00,44.35,44.39,44.34,44.39,41600.0,42.0749,42.1129,42.0654,42.1129,41600.0
2009-11-13 10:40:00,44.39,44.42,44.37,44.41,44100.0,42.1129,42.1413,42.0939,42.1318,44100.0
2009-11-13 10:45:00,44.41,44.44,44.31,44.33,46500.0,42.1318,42.1603,42.037,42.0559,46500.0
2009-11-13 10:50:00,44.32,44.43,44.31,44.4,108400.0,42.0464,42.1508,42.037,42.1223,108400.0
2009-11-13 10:55:00,44.4,44.45,44.38,44.45,83800.0,42.1223,42.1698,42.1034,42.1698,83800.0
2009-11-13 11:00:00,44.44,44.45,44.37,44.39,56300.0,42.1603,42.1698,42.0939,42.1129,56300.0
2009-11-13 11:05:00,44.4,44.48,44.39,44.42,51500.0,42.1223,42.1982,42.1129,42.1413,51500.0
2009-11-13 11:10:00,44.42,44.43,44.35,44.36,61600.0,42.1413,42.1508,42.0749,42.0844,61600.0
2009-11-13 11:15:00,44.36,44.36,44.29,44.32,16500.0,42.0844,42.0844,42.018,42.0464,16500.0
2009-11-13 11:20:00,44.31,44.45,44.31,44.43,35400.0,42.037,42.1698,42.037,42.1508,35400.0
2009-11-13 11:25:00,44.42,44.56,44.42,44.52,34900.0,42.1413,42.2741,42.1413,42.2362,34900.0
2009-11-13 11:30:00,44.52,44.52,44.46,44.51,32900.0,42.2362,42.2362,42.1793,42.2267,32900.0
2009-11-13 11:35:00,44.52,44.52,44.5,44.51,32400.0,42.2362,42.2362,42.2172,42.2267,32400.0
2009-11-13 11:40:00,44.5,44.51,44.48,44.48,25300.0,42.2172,42.2267,42.1982,42.1982,25300.0
2009-11-13 11:45:00,44.47,44.47,44.38,44.46,34400.0,42.1887,42.1887,42.1034,42.1793,34400.0
2009-11-13 11:50:00,44.45,44.46,44.43,44.43,13400.0,42.1698,42.1793,42.1508,42.1508,13400.0
2009-11-13 11:55:00,44.44,44.54,44.44,44.49,53500.0,42.1603,42.2552,42.1603,42.2077,53500.0
2009-11-13 12:00:00,44.49,44.51,44.45,44.51,21300.0,42.2077,42.2267,42.1698,42.2267,21300.0
2009-11-13 12:05:00,44.51,44.53,44.48,44.51,32600.0,42.2267,42.2457,42.1982,42.2267,32600.0
2009-11-13 12:10:00,44.5,44.53,44.46,44.53,17100.0,42.2172,42.2457,42.1793,42.2457,17100.0
2009-11-13 12:15:00,44.52,44.65,44.52,44.65,55200.0,42.2362,42.3595,42.2362,42.3595,55200.0
2009-11-13 12:20:00,44.65,44.72,44.64,44.68,48200.0,42.3595,42.4259,42.35,42.388,48200.0
2009-11-13 12:25:00,44.68,44.8,44.67,44.73,19300.0,42.388,42.5018,42.3785,42.4354,19300.0
2009-11-13 12:30:00,44.73,44.77,44.7,44.72,13900.0,42.4354,42.4734,42.407,42.4259,13900.0
2009-11-13 12:35:00,44.72,44.82,44.7,44.79,20800.0,42.4259,42.5208,42.407,42.4923,20800.0
2009-11-13 12:40:00,44.78,44.78,44.72,44.76,9700.0,42.4828,42.4828,42.4259,42.4639,9700.0
2009-11-13 12:45:00,44.75,44.8,44.69,44.72,33000.0,42.4544,42.5018,42.3975,42.4259,33000.0
2009-11-13 12:50:00,44.72,44.75,44.67,44.67,25200.0,42.4259,42.4544,42.3785,42.3785,25200.0
2009-11-13 12:55:00,44.67,44.77,44.66,44.75,31700.0,42.3785,42.4734,42.369,42.4544,31700.0
2009-11-13 13:00:00,44.75,44.78,44.75,44.76,16900.0,42.4544,42.4828,42.4544,42.4639,16900.0
2009-11-13 13:05:00,44.75,44.8,44.71,44.74,31800.0,42.4544,42.5018,42.4164,42.4449,31800.0
2009-11-13 13:10:00,44.72,44.75,44.71,44.71,12100.0,42.4259,42.4544,42.4164,42.4164,12100.0
2009-11-13 13:15:00,44.71,44.74,44.7,44.72,14800.0,42.4164,42.4449,42.407,42.4259,14800.0
2009-11-13 13:20:00,44.73,44.79,44.7,44.75,30600.0,42.4354,42.4923,42.407,42.4544,30600.0
2009-11-13 13:25:00,44.75,44.86,44.74,44.86,41100.0,42.4544,42.5587,42.4449,42.5587,41100.0
2009-11-13 13:30:00,44.86,44.87,44.83,44.86,19100.0,42.5587,42.5682,42.5303,42.5587,19100.0
2009-11-13 13:35:00,44.86,44.9,44.83,44.84,28100.0,42.5587,42.5967,42.5303,42.5398,28100.0
2009-11-13 13:40:00,44.83,44.91,44.81,44.91,32800.0,42.5303,42.6062,42.5113,42.6062,32800.0
2009-11-13 13:45:00,44.9,45.03,44.9,45.0,77100.0,42.5967,42.72,42.5967,42.6916,77100.0
2009-11-13 13:50:00,44.99,45.0,44.91,44.91,27900.0,42.6821,42.6916,42.6062,42.6062,27900.0
2009-11-13 13:55:00,44.91,44.92,44.87,44.88,13000.0,42.6062,42.6157,42.5682,42.5777,13000.0
2009-11-13 14:00:00,44.89,44.91,44.85,44.9,20200.0,42.5872,42.6062,42.5493,42.5967,20200.0
2009-11-13 14:05:00,44.9,44.91,44.82,44.83,25700.0,42.5967,42.6062,42.5208,42.5303,25700.0
2009-11-13 14:10:00,44.81,44.86,44.78,44.83,20600.0,42.5113,42.5587,42.4828,42.5303,20600.0
2009-11-13 14:15:00,44.83,44.83,44.76,44.78,19300.0,42.5303,42.5303,42.4639,42.4828,19300.0
2009-11-13 14:20:00,44.78,44.79,44.75,44.76,17100.0,42.4828,42.4923,42.4544,42.4639,17100.0
2009-11-13 14:25:00,44.77,44.81,44.74,44.77,28700.0,42.4734,42.5113,42.4449,42.4734,28700.0
2009-11-13 14:30:00,44.76,44.76,44.63,44.63,27200.0,42.4639,42.4639,42.3405,42.3405,27200.0
2009-11-13 14:35:00,44.62,44.64,44.57,44.58,39900.0,42.3311,42.35,42.2836,42.2931,39900.0
2009-11-13 14:40:00,44.6,44.67,44.54,44.62,22100.0,42.3121,42.3785,42.2552,42.3311,22100.0
2009-11-13 14:45:00,44.6,44.61,44.57,44.59,21700.0,42.3121,42.3216,42.2836,42.3026,21700.0
2009-11-13 14:50:00,44.59,44.63,44.52,44.56,29800.0,42.3026,42.3405,42.2362,42.2741,29800.0
2009-11-13 14:55:00,44.56,44.56,44.48,44.48,20700.0,42.2741,42.2741,42.1982,42.1982,20700.0
2009-11-13 15:00:00,44.48,44.48,44.41,44.46,28000.0,42.1982,42.1982,42.1318,42.1793,28000.0
2009-11-13 15:05:00,44.45,44.51,44.45,44.51,17100.0,42.1698,42.2267,42.1698,42.2267,17100.0
2009-11-13 15:10:00,44.51,44.55,44.51,44.55,33600.0,42.2267,42.2646,42.2267,42.2646,33600.0
2009-11-13 15:15:00,44.55,44.57,44.49,44.53,20500.0,42.2646,42.2836,42.2077,42.2457,20500.0
2009-11-13 15:20:00,44.53,44.57,44.51,44.55,41800.0,42.2457,42.2836,42.2267,42.2646,41800.0
2009-11-13 15:25:00,44.55,44.61,44.54,44.6,23100.0,42.2646,42.3216,42.2552,42.3121,23100.0
2009-11-13 15:30:00,44.61,44.61,44.57,44.61,21300.0,42.3216,42.3216,42.2836,42.3216,21300.0
2009-11-13 15:35:00,44.61,44.67,44.6,44.6,61100.0,42.3216,42.3785,42.3121,42.3121,61100.0
2009-11-13 15:40:00,44.61,44.66,44.58,44.66,37700.0,42.3216,42.369,42.2931,42.369,37700.0
2009-11-13 15:45:00,44.65,44.66,44.6,44.61,40300.0,42.3595,42.369,42.3121,42.3216,40300.0
2009-11-13 15:50:00,44.62,44.66,44.6,44.63,93000.0,42.3311,42.369,42.3121,42.3405,93000.0
2009-11-13 15:55:00,44.64,44.67,44.6,44.61,93100.0,42.35,42.3785,42.3121,42.3216,93100.0
2009-11-16 09:30:00,44.8,45.25,44.66,44.94,53900.0,42.5018,42.9287,42.369,42.6346,53900.0
2009-11-16 09:35:00,44.96,45.2,44.87,45.09,69800.0,42.6536,42.8813,42.5682,42.7769,69800.0
2009-11-16 09:40:00,45.09,45.13,44.91,45.03,68900.0,42.7769,42.8149,42.6062,42.72,68900.0
2009-11-16 09:45:00,45.0,45.09,44.97,45.07,33500.0,42.6916,42.7769,42.6631,42.758,33500.0
2009-11-16 09:50:00,45.07,45.14,45.03,45.07,27500.0,42.758,42.8244,42.72,42.758,27500.0
2009-11-16 09:55:00,45.07,45.09,44.95,44.99,25400.0,42.758,42.7769,42.6441,42.6821,25400.0
2009-11-16 10:00:00,44.99,45.15,44.99,45.15,45300.0,42.6821,42.8339,42.6821,42.8339,45300.0
2009-11-16 10:05:00,45.15,45.2,45.13,45.13,59000.0,42.8339,42.8813,42.8149,42.8149,59000.0
2009-11-16 10:10:00,45.15,45.22,45.13,45.16,28300.0,42.8339,42.9003,42.8149,42.8434,28300.0
2009-11-16 10:15:00,45.17,45.18,45.12,45.14,15600.0,42.8528,42.8623,42.8054,42.8244,15600.0
2009-11-16 10:20:00,45.13,45.17,45.13,45.16,18600.0,42.8149,42.8528,42.8149,42.8434,18600.0
2009-11-16 10:25:00,45.16,45.18,45.11,45.12,22100.0,42.8434,42.8623,42.7959,42.8054,22100.0
2009-11-16 10:30:00,45.12,45.15,45.1,45.14,19700.0,42.8054,42.8339,42.7864,42.8244,19700.0
2009-11-16 10:35:00,45.14,45.17,45.12,45.17,25100.0,42.8244,42.8528,42.8054,42.8528,25100.0
2009-11-16 10:40:00,45.16,45.16,45.12,45.12,15800.0,42.8434,42.8434,42.8054,42.8054,15800.0
2009-11-16 10:45:00,45.12,45.13,45.1,45.12,11600.0,42.8054,42.8149,42.7864,42.8054,11600.0
2009-11-16 10:50:00,45.11,45.12,45.1,45.11,7200.0,42.7959,42.8054,42.7864,42.7959,7200.0
2009-11-16 10:55:00,45.12,45.17,45.1,45.11,25800.0,42.8054,42.8528,42.7864,42.7959,25800.0
2009-11-16 11:00:00,45.11,45.12,45.08,45.1,14300.0,42.7959,42.8054,42.7675,42.7864,14300.0
2009-11-16 11:05:00,45.1,45.15,45.1,45.15,22300.0,42.7864,42.8339,42.7864,42.8339,22300.0
2009-11-16 11:10:00,45.15,45.16,45.11,45.11,15600.0,42.8339,42.8434,42.7959,42.7959,15600.0
2009-11-16 11:15:00,45.11,45.15,45.11,45.15,8400.0,42.7959,42.8339,42.7959,42.8339,8400.0
2009-11-16 11:20:00,45.15,45.17,45.15,45.17,12100.0,42.8339,42.8528,42.8339,42.8528,12100.0
2009-11-16 11:25:00,45.17,45.19,45.16,45.18,14200.0,42.8528,42.8718,42.8434,42.8623,14200.0
2009-11-16 11:30:00,45.19,45.29,45.18,45.28,36500.0,42.8718,42.9667,42.8623,42.9572,36500.0
2009-11-16 11:35:00,45.27,45.28,45.26,45.27,9900.0,42.9477,42.9572,42.9382,42.9477,9900.0
2009-11-16 11:40:00,45.27,45.3,45.24,45.3,39100.0,42.9477,42.9762,42.9192,42.9762,39100.0
2009-11-16 11:45:00,45.3,45.31,45.2,45.2,24300.0,42.9762,42.9857,42.8813,42.8813,24300.0
2009-11-16 11:50:00,45.21,45.22,45.2,45.2,10400.0,42.8908,42.9003,42.8813,42.8813,10400.0
2009-11-16 11:55:00,45.2,45.24,45.2,45.23,11800.0,42.8813,42.9192,42.8813,42.9098,11800.0
2009-11-16 12:00:00,45.24,45.28,45.24,45.28,22700.0,42.9192,42.9572,42.9192,42.9572,22700.0
2009-11-16 12:05:00,45.28,45.32,45.27,45.31,28400.0,42.9572,42.9951,42.9477,42.9857,28400.0
2009-11-16 12:10:00,45.31,45.34,45.27,45.34,24400.0,42.9857,43.0141,42.9477,43.0141,24400.0
2009-11-16 12:15:00,45.34,45.36,45.29,45.34,71300.0,43.0141,43.0331,42.9667,43.0141,71300.0
2009-11-16 12:20:00,45.34,45.35,45.25,45.32,33800.0,43.0141,43.0236,42.9287,42.9951,33800.0
2009-11-16 12:25:00,45.33,45.4,45.32,45.39,33900.0,43.0046,43.071,42.9951,43.0616,33900.0
2009-11-16 12:30:00,45.39,45.39,45.31,45.33,10400.0,43.0616,43.0616,42.9857,43.0046,10400.0
2009-11-16 12:35:00,45.33,45.36,45.33,45.36,13300.0,43.0046,43.0331,43.0046,43.0331,13300.0
2009-11-16 12:40:00,45.35,45.46,45.35,45.45,29300.0,43.0236,43.128,43.0236,43.1185,29300.0
2009-11-16 12:45:00,45.45,45.49,45.44,45.47,32800.0,43.1185,43.1564,43.109,43.1375,32800.0
2009-11-16 12:50:00,45.49,45.49,45.39,45.39,15600.0,43.1564,43.1564,43.0616,43.0616,15600.0
2009-11-16 12:55:00,45.4,45.45,45.39,45.42,15400.0,43.071,43.1185,43.0616,43.09,15400.0
2009-11-16 13:00:00,45.41,45.52,45.4,45.5,34600.0,43.0805,43.1849,43.071,43.1659,34600.0
2009-11-16 13:05:00,45.49,45.5,45.42,45.46,54400.0,43.1564,43.1659,43.09,43.128,54400.0
2009-11-16 13:10:00,45.45,45.48,45.44,45.47,49000.0,43.1185,43.1469,43.109,43.1375,49000.0
2009-11-16 13:15:00,45.47,45.48,45.45,45.45,15000.0,43.1375,43.1469,43.1185,43.1185,15000.0
2009-11-16 13:20:00,45.46,45.52,45.45,45.51,78400.0,43.128,43.1849,43.1185,43.1754,78400.0
2009-11-16 13:25:00,45.51,45.52,45.48,45.48,14400.0,43.1754,43.1849,43.1469,43.1469,14400.0
2009-11-16 13:30:00,45.48,45.58,45.48,45.58,35200.0,43.1469,43.2418,43.1469,43.2418,35200.0
2009-11-16 13:35:00,45.57,45.59,45.52,45.57,47300.0,43.2323,43.2513,43.1849,43.2323,47300.0
2009-11-16 13:40:00,45.58,45.58,45.49,45.55,86400.0,43.2418,43.2418,43.1564,43.2133,86400.0
2009-11-16 13:45:00,45.56,45.58,45.55,45.58,14500.0,43.2228,43.2418,43.2133,43.2418,14500.0
2009-11-16 13:50:00,45.58,45.58,45.53,45.54,19700.0,43.2418,43.2418,43.1944,43.2039,19700.0
2009-11-16 13:55:00,45.54,45.56,45.53,45.53,17000.0,43.2039,43.2228,43.1944,43.1944,17000.0
2009-11-16 14:00:00,45.53,45.61,45.52,45.6,24600.0,43.1944,43.2703,43.1849,43.2608,24600.0
2009-11-16 14:05:00,45.6,45.64,45.58,45.61,28000.0,43.2608,43.2987,43.2418,43.2703,28000.0
2009-11-16 14:10:00,45.62,45.63,45.6,45.61,15500.0,43.2798,43.2892,43.2608,43.2703,15500.0
2009-11-16 14:15:00,45.61,45.7,45.61,45.69,37600.0,43.2703,43.3557,43.2703,43.3462,37600.0
2009-11-16 14:20:00,45.69,45.7,45.67,45.67,14200.0,43.3462,43.3557,43.3272,43.3272,14200.0
2009-11-16 14:25:00,45.67,45.76,45.67,45.74,43800.0,43.3272,43.4126,43.3272,43.3936,43800.0
2009-11-16 14:30:00,45.73,45.76,45.73,45.75,27300.0,43.3841,43.4126,43.3841,43.4031,27300.0
2009-11-16 14:35:00,45.75,45.76,45.71,45.74,21800.0,43.4031,43.4126,43.3651,43.3936,21800.0
2009-11-16 14:40:00,45.74,45.79,45.73,45.79,21900.0,43.3936,43.441,43.3841,43.441,21900.0
2009-11-16 14:45:00,45.79,45.81,45.74,45.74,47200.0,43.441,43.46,43.3936,43.3936,47200.0
2009-11-16 14:50:00,45.74,45.76,45.72,45.73,26500.0,43.3936,43.4126,43.3746,43.3841,26500.0
2009-11-16 14:55:00,45.72,45.73,45.67,45.72,28800.0,43.3746,43.3841,43.3272,43.3746,28800.0
2009-11-16 15:00:00,45.72,45.74,45.67,45.67,28100.0,43.3746,43.3936,43.3272,43.3272,28100.0
2009-11-16 15:05:00,45.67,45.7,45.64,45.65,45300.0,43.3272,43.3557,43.2987,43.3082,45300.0
2009-11-16 15:10:00,45.63,45.65,45.57,45.6,44200.0,43.2892,43.3082,43.2323,43.2608,44200.0
2009-11-16 15:15:00,45.59,45.7,45.59,45.64,133200.0,43.2513,43.3557,43.2513,43.2987,133200.0
2009-11-16 15:20:00,45.64,45.75,45.57,45.68,72100.0,43.2987,43.4031,43.2323,43.3367,72100.0
2009-11-16 15:25:00,45.67,45.71,45.65,45.67,58500.0,43.3272,43.3651,43.3082,43.3272,58500.0
2009-11-16 15:30:00,45.66,45.68,45.56,45.6,103100.0,43.3177,43.3367,43.2228,43.2608,103100.0
2009-11-16 15:35:00,45.6,45.6,45.56,45.56,75900.0,43.2608,43.2608,43.2228,43.2228,75900.0
2009-11-16 15:40:00,45.56,45.57,45.45,45.46,93300.0,43.2228,43.2323,43.1185,43.128,93300.0
2009-11-16 15:45:00,45.46,45.46,45.4,45.4,84000.0,43.128,43.128,43.071,43.071,84000.0
2009-11-16 15:50:00,45.4,45.49,45.4,45.47,84200.0,43.071,43.1564,43.071,43.1375,84200.0
2009-11-16 15:55:00,45.48,45.49,45.44,45.49,124900.0,43.1469,43.1564,43.109,43.1564,124900.0
2009-11-17 09:30:00,45.46,45.46,45.05,45.21,42900.0,43.128,43.128,42.739,42.8908,42900.0
2009-11-17 09:35:00,45.21,45.39,45.19,45.38,28400.0,42.8908,43.0616,42.8718,43.0521,28400.0
2009-11-17 09:40:00,45.38,45.48,45.36,45.45,26500.0,43.0521,43.1469,43.0331,43.1185,26500.0
2009-11-17 09:45:00,45.47,45.54,45.47,45.5,14400.0,43.1375,43.2039,43.1375,43.1659,14400.0
2009-11-17 09:50:00,45.49,45.53,45.34,45.37,29200.0,43.1564,43.1944,43.0141,43.0426,29200.0
2009-11-17 09:55:00,45.36,45.39,45.24,45.24,10100.0,43.0331,43.0616,42.9192,42.9192,10100.0
2009-11-17 10:00:00,45.24,45.38,45.24,45.29,24000.0,42.9192,43.0521,42.9192,42.9667,24000.0
2009-11-17 10:05:00,45.29,45.3,45.23,45.25,16600.0,42.9667,42.9762,42.9098,42.9287,16600.0
2009-11-17 10:10:00,45.25,45.26,45.19,45.23,29300.0,42.9287,42.9382,42.8718,42.9098,29300.0
2009-11-17 10:15:00,45.22,45.33,45.22,45.31,22700.0,42.9003,43.0046,42.9003,42.9857,22700.0
2009-11-17 10:20:00,45.31,45.32,45.25,45.3,21500.0,42.9857,42.9951,42.9287,42.9762,21500.0
2009-11-17 10:25:00,45.31,45.36,45.29,45.34,21200.0,42.9857,43.0331,42.9667,43.0141,21200.0
2009-11-17 10:30:00,45.33,45.34,45.27,45.32,21800.0,43.0046,43.0141,42.9477,42.9951,21800.0
2009-11-17 10:35:00,45.31,45.34,45.3,45.3,14200.0,42.9857,43.0141,42.9762,42.9762,14200.0
2009-11-17 10:40:00,45.31,45.33,45.25,45.33,36900.0,42.9857,43.0046,42.9287,43.0046,36900.0
2009-11-17 10:45:00,45.32,45.33,45.3,45.31,17200.0,42.9951,43.0046,42.9762,42.9857,17200.0
2009-11-17 10:50:00,45.31,45.37,45.3,45.36,24600.0,42.9857,43.0426,42.9762,43.0331,24600.0
2009-11-17 10:55:00,45.36,45.4,45.36,45.38,14100.0,43.0331,43.071,43.0331,43.0521,14100.0
2009-11-17 11:00:00,45.38,45.42,45.38,45.42,14100.0,43.0521,43.09,43.0521,43.09,14100.0
2009-11-17 11:05:00,45.41,45.45,45.4,45.45,25300.0,43.0805,43.1185,43.071,43.1185,25300.0
2009-11-17 11:10:00,45.45,45.47,45.42,45.42,17500.0,43.1185,43.1375,43.09,43.09,17500.0
2009-11-17 11:15:00,45.42,45.42,45.32,45.33,15900.0,43.09,43.09,42.9951,43.0046,15900.0
2009-11-17 11:20:00,45.34,45.39,45.31,45.37,14600.0,43.0141,43.0616,42.9857,43.0426,14600.0
2009-11-17 11:25:00,45.38,45.42,45.37,45.39,11700.0,43.0521,43.09,43.0426,43.0616,11700.0
2009-11-17 11:30:00,45.4,45.47,45.39,45.46,15200.0,43.071,43.1375,43.0616,43.128,15200.0
2009-11-17 11:35:00,45.46,45.53,45.46,45.53,13700.0,43.128,43.1944,43.128,43.1944,13700.0
2009-11-17 11:40:00,45.52,45.53,45.5,45.51,10100.0,43.1849,43.1944,43.1659,43.1754,10100.0
2009-11-17 11:45:00,45.51,45.51,45.46,45.49,14800.0,43.1754,43.1754,43.128,43.1564,14800.0
2009-11-17 11:50:00,45.5,45.6,45.49,45.58,29800.0,43.1659,43.2608,43.1564,43.2418,29800.0
2009-11-17 11:55:00,45.58,45.61,45.56,45.6,18700.0,43.2418,43.2703,43.2228,43.2608,18700.0
2009-11-17 12:00:00,45.61,45.62,45.58,45.6,13300.0,43.2703,43.2798,43.2418,43.2608,13300.0
2009-11-17 12:05:00,45.6,45.61,45.56,45.57,31800.0,43.2608,43.2703,43.2228,43.2323,31800.0
2009-11-17 12:10:00,45.56,45.6,45.56,45.6,14600.0,43.2228,43.2608,43.2228,43.2608,14600.0
2009-11-17 12:15:00,45.6,45.64,45.57,45.58,41700.0,43.2608,43.2987,43.2323,43.2418,41700.0
2009-11-17 12:20:00,45.58,45.69,45.57,45.66,14900.0,43.2418,43.3462,43.2323,43.3177,14900.0
2009-11-17 12:25:00,45.67,45.7,45.67,45.7,16800.0,43.3272,43.3557,43.3272,43.3557,16800.0
2009-11-17 12:30:00,45.69,45.73,45.67,45.73,11800.0,43.3462,43.3841,43.3272,43.3841,11800.0
2009-11-17 12:35:00,45.72,45.77,45.72,45.74,24000.0,43.3746,43.4221,43.3746,43.3936,24000.0
2009-11-17 12:40:00,45.75,45.75,45.67,45.68,6500.0,43.4031,43.4031,43.3272,43.3367,6500.0
2009-11-17 12:45:00,45.68,45.7,45.67,45.69,4500.0,43.3367,43.3557,43.3272,43.3462,4500.0
2009-11-17 12:50:00,45.7,45.7,45.63,45.63,8800.0,43.3557,43.3557,43.2892,43.2892,8800.0
2009-11-17 12:55:00,45.63,45.64,45.58,45.58,12900.0,43.2892,43.2987,43.2418,43.2418,12900.0
2009-11-17 13:00:00,45.57,45.62,45.56,45.57,12000.0,43.2323,43.2798,43.2228,43.2323,12000.0
2009-11-17 13:05:00,45.57,45.63,45.55,45.63,377400.0,43.2323,43.2892,43.2133,43.2892,377400.0
2009-11-17 13:10:00,45.64,45.67,45.63,45.67,8700.0,43.2987,43.3272,43.2892,43.3272,8700.0
2009-11-17 13:15:00,45.67,45.8,45.67,45.8,33900.0,43.3272,43.4505,43.3272,43.4505,33900.0
2009-11-17 13:20:00,45.79,45.83,45.78,45.82,13000.0,43.441,43.479,43.4315,43.4695,13000.0
2009-11-17 13:25:00,45.82,45.84,45.8,45.8,13700.0,43.4695,43.4885,43.4505,43.4505,13700.0
2009-11-17 13:30:00,45.79,45.79,45.72,45.74,110900.0,43.441,43.441,43.3746,43.3936,110900.0
2009-11-17 13:35:00,45.74,45.83,45.74,45.82,119000.0,43.3936,43.479,43.3936,43.4695,119000.0
2009-11-17 13:40:00,45.82,45.89,45.82,45.89,21400.0,43.4695,43.5359,43.4695,43.5359,21400.0
2009-11-17 13:45:00,45.88,45.9,45.87,45.9,25000.0,43.5264,43.5454,43.5169,43.5454,25000.0
2009-11-17 13:50:00,45.9,45.92,45.86,45.88,26400.0,43.5454,43.5644,43.5074,43.5264,26400.0
2009-11-17 13:55:00,45.88,45.9,45.84,45.85,15900.0,43.5264,43.5454,43.4885,43.498,15900.0
2009-11-17 14:00:00,45.84,45.85,45.82,45.84,20000.0,43.4885,43.498,43.4695,43.4885,20000.0
2009-11-17 14:05:00,45.83,45.84,45.79,45.8,22700.0,43.479,43.4885,43.441,43.4505,22700.0
2009-11-17 14:10:00,45.79,45.84,45.79,45.8,24900.0,43.441,43.4885,43.441,43.4505,24900.0
2009-11-17 14:15:00,45.81,45.81,45.78,45.78,5000.0,43.46,43.46,43.4315,43.4315,5000.0
2009-11-17 14:20:00,45.78,45.79,45.73,45.73,8200.0,43.4315,43.441,43.3841,43.3841,8200.0
2009-11-17 14:25:00,45.73,45.75,45.72,45.73,14700.0,43.3841,43.4031,43.3746,43.3841,14700.0
2009-11-17 14:30:00,45.72,45.77,45.71,45.77,14400.0,43.3746,43.4221,43.3651,43.4221,14400.0
2009-11-17 14:35:00,45.76,45.78,45.76,45.78,7100.0,43.4126,43.4315,43.4126,43.4315,7100.0
2009-11-17 14:40:00,45.78,45.79,45.77,45.79,7600.0,43.4315,43.441,43.4221,43.441,7600.0
2009-11-17 14:45:00,45.79,45.81,45.77,45.81,18900.0,43.441,43.46,43.4221,43.46,18900.0
2009-11-17 14:50:00,45.81,45.82,45.76,45.81,25000.0,43.46,43.4695,43.4126,43.46,25000.0
2009-11-17 14:55:00,45.83,45.87,45.82,45.87,22600.0,43.479,43.5169,43.4695,43.5169,22600.0
2009-11-17 15:00:00,45.87,45.9,45.85,45.9,40600.0,43.5169,43.5454,43.498,43.5454,40600.0
2009-11-17 15:05:00,45.9,45.91,45.89,45.91,33000.0,43.5454,43.5549,43.5359,43.5549,33000.0
2009-11-17 15:10:00,45.91,45.94,45.9,45.94,443000.0,43.5549,43.5833,43.5454,43.5833,443000.0
2009-11-17 15:15:00,45.94,45.97,45.92,45.97,47900.0,43.5833,43.6118,43.5644,43.6118,47900.0
2009-11-17 15:20:00,45.98,46.0,45.97,46.0,39700.0,43.6213,43.6403,43.6118,43.6403,39700.0
2009-11-17 15:25:00,46.0,46.0,45.99,46.0,39300.0,43.6403,43.6403,43.6308,43.6403,39300.0
2009-11-17 15:30:00,46.0,46.04,45.98,46.03,91900.0,43.6403,43.6782,43.6213,43.6687,91900.0
2009-11-17 15:35:00,46.04,46.09,46.02,46.08,105600.0,43.6782,43.7256,43.6592,43.7162,105600.0
2009-11-17 15:40:00,46.09,46.11,46.07,46.07,96000.0,43.7256,43.7446,43.7067,43.7067,96000.0
2009-11-17 15:45:00,46.08,46.12,46.07,46.11,97200.0,43.7162,43.7541,43.7067,43.7446,97200.0
2009-11-17 15:50:00,46.12,46.12,46.04,46.06,105500.0,43.7541,43.7541,43.6782,43.6972,105500.0
2009-11-17 15:55:00,46.07,46.14,46.06,46.13,287500.0,43.7067,43.7731,43.6972,43.7636,287500.0
2009-11-18 09:30:00,46.05,46.33,45.85,45.97,88400.0,43.6877,43.9533,43.498,43.6118,88400.0
2009-11-18 09:35:00,45.97,46.1,45.93,46.07,63700.0,43.6118,43.7351,43.5739,43.7067,63700.0
2009-11-18 09:40:00,46.07,46.29,46.05,46.29,74400.0,43.7067,43.9154,43.6877,43.9154,74400.0
2009-11-18 09:45:00,46.28,46.29,46.1,46.12,60200.0,43.9059,43.9154,43.7351,43.7541,60200.0
2009-11-18 09:50:00,46.12,46.12,45.99,46.0,82900.0,43.7541,43.7541,43.6308,43.6403,82900.0
2009-11-18 09:55:00,46.0,46.1,46.0,46.09,163400.0,43.6403,43.7351,43.6403,43.7256,163400.0
2009-11-18 10:00:00,46.09,46.18,46.09,46.15,93600.0,43.7256,43.811,43.7256,43.7826,93600.0
2009-11-18 10:05:00,46.15,46.18,46.12,46.18,80600.0,43.7826,43.811,43.7541,43.811,80600.0
2009-11-18 10:10:00,46.17,46.18,46.03,46.05,50000.0,43.8015,43.811,43.6687,43.6877,50000.0
2009-11-18 10:15:00,46.05,46.08,46.04,46.05,96700.0,43.6877,43.7162,43.6782,43.6877,96700.0
2009-11-18 10:20:00,46.05,46.1,46.05,46.07,43600.0,43.6877,43.7351,43.6877,43.7067,43600.0
2009-11-18 10:25:00,46.06,46.17,46.06,46.13,46200.0,43.6972,43.8015,43.6972,43.7636,46200.0
2009-11-18 10:30:00,46.14,46.15,46.1,46.13,44500.0,43.7731,43.7826,43.7351,43.7636,44500.0
2009-11-18 10:35:00,46.13,46.16,46.12,46.16,60000.0,43.7636,43.7921,43.7541,43.7921,60000.0
2009-11-18 10:40:00,46.15,46.2,46.14,46.17,42200.0,43.7826,43.83,43.7731,43.8015,42200.0
2009-11-18 10:45:00,46.17,46.2,46.11,46.13,63900.0,43.8015,43.83,43.7446,43.7636,63900.0
2009-11-18 10:50:00,46.12,46.16,46.06,46.13,54000.0,43.7541,43.7921,43.6972,43.7636,54000.0
2009-11-18 10:55:00,46.13,46.22,46.12,46.16,73700.0,43.7636,43.849,43.7541,43.7921,73700.0
2009-11-18 11:00:00,46.15,46.19,46.12,46.13,24200.0,43.7826,43.8205,43.7541,43.7636,24200.0
2009-11-18 11:05:00,46.13,46.14,46.07,46.13,23000.0,43.7636,43.7731,43.7067,43.7636,23000.0
2009-11-18 11:10:00,46.13,46.14,46.1,46.11,28500.0,43.7636,43.7731,43.7351,43.7446,28500.0
2009-11-18 11:15:00,46.11,46.14,46.09,46.12,44000.0,43.7446,43.7731,43.7256,43.7541,44000.0
2009-11-18 11:20:00,46.12,46.14,46.12,46.13,23500.0,43.7541,43.7731,43.7541,43.7636,23500.0
2009-11-18 11:25:00,46.13,46.14,46.1,46.13,18700.0,43.7636,43.7731,43.7351,43.7636,18700.0
2009-11-18 11:30:00,46.13,46.14,46.1,46.11,11400.0,43.7636,43.7731,43.7351,43.7446,11400.0
2009-11-18 11:35:00,46.11,46.17,46.08,46.08,25800.0,43.7446,43.8015,43.7162,43.7162,25800.0
2009-11-18 11:40:00,46.08,46.15,46.08,46.14,13400.0,43.7162,43.7826,43.7162,43.7731,13400.0
2009-11-18 11:45:00,46.15,46.18,46.11,46.12,18400.0,43.7826,43.811,43.7446,43.7541,18400.0
2009-11-18 11:50:00,46.12,46.13,46.09,46.1,15600.0,43.7541,43.7636,43.7256,43.7351,15600.0
2009-11-18 11:55:00,46.09,46.12,46.08,46.09,14400.0,43.7256,43.7541,43.7162,43.7256,14400.0
2009-11-18 12:00:00,46.09,46.12,46.08,46.1,18100.0,43.7256,43.7541,43.7162,43.7351,18100.0
2009-11-18 12:05:00,46.1,46.13,46.1,46.11,13000.0,43.7351,43.7636,43.7351,43.7446,13000.0
2009-11-18 12:10:00,46.11,46.14,46.11,46.13,9000.0,43.7446,43.7731,43.7446,43.7636,9000.0
2009-11-18 12:15:00,46.13,46.14,46.1,46.11,10700.0,43.7636,43.7731,43.7351,43.7446,10700.0
2009-11-18 12:20:00,46.11,46.18,46.09,46.18,21400.0,43.7446,43.811,43.7256,43.811,21400.0
2009-11-18 12:25:00,46.18,46.2,46.14,46.19,16300.0,43.811,43.83,43.7731,43.8205,16300.0
2009-11-18 12:30:00,46.19,46.23,46.18,46.21,15300.0,43.8205,43.8585,43.811,43.8395,15300.0
2009-11-18 12:35:00,46.21,46.23,46.2,46.21,9200.0,43.8395,43.8585,43.83,43.8395,9200.0
2009-11-18 12:40:00,46.2,46.21,46.19,46.19,9100.0,43.83,43.8395,43.8205,43.8205,9100.0
2009-11-18 12:45:00,46.2,46.24,46.19,46.22,15700.0,43.83,43.868,43.8205,43.849,15700.0
2009-11-18 12:50:00,46.23,46.24,46.22,46.22,12900.0,43.8585,43.868,43.849,43.849,12900.0
2009-11-18 12:55:00,46.22,46.23,46.16,46.17,15800.0,43.849,43.8585,43.7921,43.8015,15800.0
2009-11-18 13:00:00,46.17,46.23,46.17,46.18,39700.0,43.8015,43.8585,43.8015,43.811,39700.0
2009-11-18 13:05:00,46.19,46.19,46.17,46.17,15700.0,43.8205,43.8205,43.8015,43.8015,15700.0
2009-11-18 13:10:00,46.17,46.2,46.17,46.19,450700.0,43.8015,43.83,43.8015,43.8205,450700.0
2009-11-18 13:15:00,46.18,46.19,46.18,46.18,14700.0,43.811,43.8205,43.811,43.811,14700.0
2009-11-18 13:20:00,46.18,46.19,46.14,46.18,23700.0,43.811,43.8205,43.7731,43.811,23700.0
2009-11-18 13:25:00,46.18,46.2,46.15,46.19,22000.0,43.811,43.83,43.7826,43.8205,22000.0
2009-11-18 13:30:00,46.19,46.26,46.19,46.25,20800.0,43.8205,43.8869,43.8205,43.8774,20800.0
2009-11-18 13:35:00,46.25,46.28,46.25,46.27,11400.0,43.8774,43.9059,43.8774,43.8964,11400.0
2009-11-18 13:40:00,46.28,46.36,46.28,46.35,82400.0,43.9059,43.9818,43.9059,43.9723,82400.0
2009-11-18 13:45:00,46.35,46.42,46.35,46.41,75900.0,43.9723,44.0387,43.9723,44.0292,75900.0
2009-11-18 13:50:00,46.42,46.5,46.41,46.49,50900.0,44.0387,44.1146,44.0292,44.1051,50900.0
2009-11-18 13:55:00,46.49,46.5,46.47,46.48,24500.0,44.1051,44.1146,44.0862,44.0956,24500.0
2009-11-18 14:00:00,46.48,46.49,46.19,46.48,18600.0,44.0956,44.1051,43.8205,44.0956,18600.0
2009-11-18 14:05:00,46.48,46.5,46.46,46.48,33200.0,44.0956,44.1146,44.0767,44.0956,33200.0
2009-11-18 14:10:00,46.48,46.62,46.48,46.52,71900.0,44.0956,44.2285,44.0956,44.1336,71900.0
2009-11-18 14:15:00,46.52,46.53,46.48,46.48,15900.0,44.1336,44.1431,44.0956,44.0956,15900.0
2009-11-18 14:20:00,46.48,46.55,46.48,46.51,20800.0,44.0956,44.162,44.0956,44.1241,20800.0
2009-11-18 14:25:00,46.5,46.51,46.46,46.46,22600.0,44.1146,44.1241,44.0767,44.0767,22600.0
2009-11-18 14:30:00,46.47,46.48,46.43,46.43,23900.0,44.0862,44.0956,44.0482,44.0482,23900.0
2009-11-18 14:35:00,46.43,46.5,46.43,46.49,25600.0,44.0482,44.1146,44.0482,44.1051,25600.0
2009-11-18 14:40:00,46.49,46.52,46.49,46.5,26300.0,44.1051,44.1336,44.1051,44.1146,26300.0
2009-11-18 14:45:00,46.5,46.5,46.45,46.46,19200.0,44.1146,44.1146,44.0672,44.0767,19200.0
2009-11-18 14:50:00,46.46,46.46,46.39,46.39,27800.0,44.0767,44.0767,44.0103,44.0103,27800.0
2009-11-18 14:55:00,46.4,46.43,46.36,46.42,77900.0,44.0197,44.0482,43.9818,44.0387,77900.0
2009-11-18 15:00:00,46.42,46.44,46.34,46.39,92800.0,44.0387,44.0577,43.9628,44.0103,92800.0
2009-11-18 15:05:00,46.39,46.41,46.35,46.35,36200.0,44.0103,44.0292,43.9723,43.9723,36200.0
2009-11-18 15:10:00,46.36,46.39,46.33,46.34,76200.0,43.9818,44.0103,43.9533,43.9628,76200.0
2009-11-18 15:15:00,46.36,46.38,46.31,46.31,47700.0,43.9818,44.0008,43.9344,43.9344,47700.0
2009-11-18 15:20:00,46.31,46.32,46.3,46.31,36100.0,43.9344,43.9438,43.9249,43.9344,36100.0
2009-11-18 15:25:00,46.31,46.33,46.31,46.33,28000.0,43.9344,43.9533,43.9344,43.9533,28000.0
2009-11-18 15:30:00,46.32,46.33,46.28,46.3,77900.0,43.9438,43.9533,43.9059,43.9249,77900.0
2009-11-18 15:35:00,46.3,46.34,46.3,46.32,64700.0,43.9249,43.9628,43.9249,43.9438,64700.0
2009-11-18 15:40:00,46.32,46.38,46.32,46.36,67200.0,43.9438,44.0008,43.9438,43.9818,67200.0
2009-11-18 15:45:00,46.35,46.45,46.33,46.43,87000.0,43.9723,44.0672,43.9533,44.0482,87000.0
2009-11-18 15:50:00,46.43,46.44,46.4,46.4,57000.0,44.0482,44.0577,44.0197,44.0197,57000.0
2009-11-18 15:55:00,46.4,46.46,46.4,46.46,146300.0,44.0197,44.0767,44.0197,44.0767,146300.0
2009-11-19 09:30:00,46.5,46.55,46.24,46.52,116300.0,44.1146,44.162,43.868,44.1336,116300.0
2009-11-19 09:35:00,46.52,46.56,46.22,46.26,93400.0,44.1336,44.1715,43.849,43.8869,93400.0
2009-11-19 09:40:00,46.25,46.38,46.1,46.22,95900.0,43.8774,44.0008,43.7351,43.849,95900.0
2009-11-19 09:45:00,46.22,46.28,46.12,46.28,111500.0,43.849,43.9059,43.7541,43.9059,111500.0
2009-11-19 09:50:00,46.28,46.31,46.04,46.05,82900.0,43.9059,43.9344,43.6782,43.6877,82900.0
2009-11-19 09:55:00,46.04,46.2,46.03,46.1,59500.0,43.6782,43.83,43.6687,43.7351,59500.0
2009-11-19 10:00:00,46.11,46.3,46.11,46.28,62700.0,43.7446,43.9249,43.7446,43.9059,62700.0
2009-11-19 10:05:00,46.27,46.38,46.25,46.35,61200.0,43.8964,44.0008,43.8774,43.9723,61200.0
2009-11-19 10:10:00,46.35,46.53,46.35,46.49,74800.0,43.9723,44.1431,43.9723,44.1051,74800.0
2009-11-19 10:15:00,46.49,46.55,46.42,46.43,53500.0,44.1051,44.162,44.0387,44.0482,53500.0
2009-11-19 10:20:00,46.42,46.53,46.39,46.5,39200.0,44.0387,44.1431,44.0103,44.1146,39200.0
2009-11-19 10:25:00,46.5,46.59,46.49,46.55,31900.0,44.1146,44.2,44.1051,44.162,31900.0
2009-11-19 10:30:00,46.54,46.57,46.47,46.5,23100.0,44.1526,44.181,44.0862,44.1146,23100.0
2009-11-19 10:35:00,46.5,46.56,46.47,46.51,28100.0,44.1146,44.1715,44.0862,44.1241,28100.0
2009-11-19 10:40:00,46.5,46.5,46.39,46.42,32400.0,44.1146,44.1146,44.0103,44.0387,32400.0
2009-11-19 10:45:00,46.41,46.42,46.24,46.26,28500.0,44.0292,44.0387,43.868,43.8869,28500.0
2009-11-19 10:50:00,46.27,46.33,46.24,46.31,22100.0,43.8964,43.9533,43.868,43.9344,22100.0
2009-11-19 10:55:00,46.32,46.39,46.3,46.32,25600.0,43.9438,44.0103,43.9249,43.9438,25600.0
2009-11-19 11:00:00,46.32,46.32,46.24,46.26,20500.0,43.9438,43.9438,43.868,43.8869,20500.0
2009-11-19 11:05:00,46.25,46.26,46.18,46.25,19900.0,43.8774,43.8869,43.811,43.8774,19900.0
2009-11-19 11:10:00,46.25,46.28,46.25,46.28,17500.0,43.8774,43.9059,43.8774,43.9059,17500.0
2009-11-19 11:15:00,46.28,46.35,46.27,46.31,30700.0,43.9059,43.9723,43.8964,43.9344,30700.0
2009-11-19 11:20:00,46.31,46.32,46.31,46.31,17400.0,43.9344,43.9438,43.9344,43.9344,17400.0
2009-11-19 11:25:00,46.32,46.34,46.31,46.33,19700.0,43.9438,43.9628,43.9344,43.9533,19700.0
2009-11-19 11:30:00,46.34,46.37,46.33,46.35,15800.0,43.9628,43.9913,43.9533,43.9723,15800.0
2009-11-19 11:35:00,46.35,46.38,46.35,46.37,15000.0,43.9723,44.0008,43.9723,43.9913,15000.0
2009-11-19 11:40:00,46.37,46.47,46.37,46.47,24400.0,43.9913,44.0862,43.9913,44.0862,24400.0
2009-11-19 11:45:00,46.47,46.49,46.44,46.48,15100.0,44.0862,44.1051,44.0577,44.0956,15100.0
2009-11-19 11:50:00,46.48,46.5,46.45,46.5,53700.0,44.0956,44.1146,44.0672,44.1146,53700.0
2009-11-19 11:55:00,46.49,46.5,46.38,46.38,24600.0,44.1051,44.1146,44.0008,44.0008,24600.0
2009-11-19 12:00:00,46.38,46.44,46.37,46.4,18200.0,44.0008,44.0577,43.9913,44.0197,18200.0
2009-11-19 12:05:00,46.4,46.47,46.39,46.45,23300.0,44.0197,44.0862,44.0103,44.0672,23300.0
2009-11-19 12:10:00,46.45,46.49,46.44,46.44,16900.0,44.0672,44.1051,44.0577,44.0577,16900.0
2009-11-19 12:15:00,46.44,46.45,46.4,46.41,13500.0,44.0577,44.0672,44.0197,44.0292,13500.0
2009-11-19 12:20:00,46.41,46.41,46.35,46.35,26300.0,44.0292,44.0292,43.9723,43.9723,26300.0
2009-11-19 12:25:00,46.35,46.4,46.35,46.37,24200.0,43.9723,44.0197,43.9723,43.9913,24200.0
2009-11-19 12:30:00,46.38,46.42,46.36,46.37,16600.0,44.0008,44.0387,43.9818,43.9913,16600.0
2009-11-19 12:35:00,46.38,46.41,46.37,46.4,15700.0,44.0008,44.0292,43.9913,44.0197,15700.0
2009-11-19 12:40:00,46.4,46.41,46.39,46.39,8200.0,44.0197,44.0292,44.0103,44.0103,8200.0
2009-11-19 12:45:00,46.39,46.46,46.38,46.46,22000.0,44.0103,44.0767,44.0008,44.0767,22000.0
2009-11-19 12:50:00,46.45,46.46,46.42,46.44,32900.0,44.0672,44.0767,44.0387,44.0577,32900.0
2009-11-19 12:55:00,46.45,46.49,46.45,46.49,11200.0,44.0672,44.1051,44.0672,44.1051,11200.0
2009-11-19 13:00:00,46.49,46.5,46.45,46.46,22900.0,44.1051,44.1146,44.0672,44.0767,22900.0
2009-11-19 13:05:00,46.46,46.5,46.44,46.46,20900.0,44.0767,44.1146,44.0577,44.0767,20900.0
2009-11-19 13:10:00,46.46,46.46,46.37,46.39,23800.0,44.0767,44.0767,43.9913,44.0103,23800.0
2009-11-19 13:15:00,46.38,46.38,46.32,46.32,20600.0,44.0008,44.0008,43.9438,43.9438,20600.0
2009-11-19 13:20:00,46.33,46.39,46.32,46.37,38800.0,43.9533,44.0103,43.9438,43.9913,38800.0
2009-11-19 13:25:00,46.37,46.41,46.36,46.39,10100.0,43.9913,44.0292,43.9818,44.0103,10100.0
2009-11-19 13:30:00,46.4,46.42,46.36,46.36,19100.0,44.0197,44.0387,43.9818,43.9818,19100.0
2009-11-19 13:35:00,46.37,46.38,46.35,46.37,19800.0,43.9913,44.0008,43.9723,43.9913,19800.0
2009-11-19 13:40:00,46.37,46.37,46.33,46.33,14800.0,43.9913,43.9913,43.9533,43.9533,14800.0
2009-11-19 13:45:00,46.33,46.37,46.32,46.35,27500.0,43.9533,43.9913,43.9438,43.9723,27500.0
2009-11-19 13:50:00,46.35,46.42,46.34,46.4,17700.0,43.9723,44.0387,43.9628,44.0197,17700.0
2009-11-19 13:55:00,46.4,46.4,46.34,46.38,20500.0,44.0197,44.0197,43.9628,44.0008,20500.0
2009-11-19 14:00:00,46.38,46.4,46.38,46.38,16700.0,44.0008,44.0197,44.0008,44.0008,16700.0
2009-11-19 14:05:00,46.38,46.39,46.3,46.32,33900.0,44.0008,44.0103,43.9249,43.9438,33900.0
2009-11-19 14:10:00,46.32,46.38,46.3,46.37,31800.0,43.9438,44.0008,43.9249,43.9913,31800.0
2009-11-19 14:15:00,46.37,46.37,46.33,46.35,22600.0,43.9913,43.9913,43.9533,43.9723,22600.0
2009-11-19 14:20:00,46.35,46.4,46.34,46.4,27000.0,43.9723,44.0197,43.9628,44.0197,27000.0
2009-11-19 14:25:00,46.4,46.4,46.34,46.34,26800.0,44.0197,44.0197,43.9628,43.9628,26800.0
2009-11-19 14:30:00,46.34,46.38,46.34,46.38,39600.0,43.9628,44.0008,43.9628,44.0008,39600.0
2009-11-19 14:35:00,46.38,46.41,46.38,46.4,33600.0,44.0008,44.0292,44.0008,44.0197,33600.0
2009-11-19 14:40:00,46.4,46.45,46.39,46.41,43300.0,44.0197,44.0672,44.0103,44.0292,43300.0
2009-11-19 14:45:00,46.4,46.42,46.38,46.38,45100.0,44.0197,44.0387,44.0008,44.0008,45100.0
2009-11-19 14:50:00,46.38,46.4,46.35,46.35,73900.0,44.0008,44.0197,43.9723,43.9723,73900.0
2009-11-19 14:55:00,46.35,46.36,46.32,46.33,17000.0,43.9723,43.9818,43.9438,43.9533,17000.0
2009-11-19 15:00:00,46.32,46.35,46.28,46.29,63400.0,43.9438,43.9723,43.9059,43.9154,63400.0
2009-11-19 15:05:00,46.28,46.31,46.26,46.28,42100.0,43.9059,43.9344,43.8869,43.9059,42100.0
2009-11-19 15:10:00,46.28,46.3,46.28,46.28,31300.0,43.9059,43.9249,43.9059,43.9059,31300.0
2009-11-19 15:15:00,46.28,46.32,46.27,46.32,37900.0,43.9059,43.9438,43.8964,43.9438,37900.0
2009-11-19 15:20:00,46.31,46.32,46.27,46.3,33600.0,43.9344,43.9438,43.8964,43.9249,33600.0
2009-11-19 15:25:00,46.3,46.31,46.27,46.3,31800.0,43.9249,43.9344,43.8964,43.9249,31800.0
2009-11-19 15:30:00,46.3,46.4,46.3,46.36,85700.0,43.9249,44.0197,43.9249,43.9818,85700.0
2009-11-19 15:35:00,46.37,46.38,46.35,46.36,61200.0,43.9913,44.0008,43.9723,43.9818,61200.0
2009-11-19 15:40:00,46.37,46.47,46.35,46.44,82100.0,43.9913,44.0862,43.9723,44.0577,82100.0
2009-11-19 15:45:00,46.44,46.49,46.41,46.44,69300.0,44.0577,44.1051,44.0292,44.0577,69300.0
2009-11-19 15:50:00,46.44,46.48,46.43,46.48,83400.0,44.0577,44.0956,44.0482,44.0956,83400.0
2009-11-19 15:55:00,46.48,46.5,46.4,46.44,166200.0,44.0956,44.1146,44.0197,44.0577,166200.0
2009-11-20 09:30:00,46.33,46.4,46.11,46.11,368300.0,43.9533,44.0197,43.7446,43.7446,368300.0
2009-11-20 09:35:00,46.14,46.28,45.96,46.25,112000.0,43.7731,43.9059,43.6023,43.8774,112000.0
2009-11-20 09:40:00,46.26,46.36,46.22,46.27,50800.0,43.8869,43.9818,43.849,43.8964,50800.0
2009-11-20 09:45:00,46.26,46.3,46.19,46.2,52000.0,43.8869,43.9249,43.8205,43.83,52000.0
2009-11-20 09:50:00,46.2,46.34,46.19,46.26,59100.0,43.83,43.9628,43.8205,43.8869,59100.0
2009-11-20 09:55:00,46.26,46.27,46.22,46.24,41000.0,43.8869,43.8964,43.849,43.868,41000.0
2009-11-20 10:00:00,46.25,46.33,46.21,46.33,37200.0,43.8774,43.9533,43.8395,43.9533,37200.0
2009-11-20 10:05:00,46.32,46.34,46.21,46.24,47100.0,43.9438,43.9628,43.8395,43.868,47100.0
2009-11-20 10:10:00,46.23,46.35,46.22,46.31,47000.0,43.8585,43.9723,43.849,43.9344,47000.0
2009-11-20 10:15:00,46.31,46.33,46.28,46.32,33300.0,43.9344,43.9533,43.9059,43.9438,33300.0
2009-11-20 10:20:00,46.33,46.36,46.24,46.29,44700.0,43.9533,43.9818,43.868,43.9154,44700.0
2009-11-20 10:25:00,46.3,46.37,46.29,46.37,28700.0,43.9249,43.9913,43.9154,43.9913,28700.0
2009-11-20 10:30:00,46.37,46.44,46.36,46.42,40400.0,43.9913,44.0577,43.9818,44.0387,40400.0
2009-11-20 10:35:00,46.42,46.45,46.4,46.45,23800.0,44.0387,44.0672,44.0197,44.0672,23800.0
2009-11-20 10:40:00,46.44,46.48,46.4,46.41,48000.0,44.0577,44.0956,44.0197,44.0292,48000.0
2009-11-20 10:45:00,46.42,46.47,46.37,46.4,60500.0,44.0387,44.0862,43.9913,44.0197,60500.0
2009-11-20 10:50:00,46.4,46.41,46.34,46.34,37900.0,44.0197,44.0292,43.9628,43.9628,37900.0
2009-11-20 10:55:00,46.35,46.38,46.35,46.36,32100.0,43.9723,44.0008,43.9723,43.9818,32100.0
2009-11-20 11:00:00,46.36,46.46,46.35,46.46,31000.0,43.9818,44.0767,43.9723,44.0767,31000.0
2009-11-20 11:05:00,46.46,46.48,46.43,46.45,30000.0,44.0767,44.0956,44.0482,44.0672,30000.0
2009-11-20 11:10:00,46.44,46.45,46.39,46.39,67900.0,44.0577,44.0672,44.0103,44.0103,67900.0
2009-11-20 11:15:00,46.4,46.4,46.34,46.35,76500.0,44.0197,44.0197,43.9628,43.9723,76500.0
2009-11-20 11:20:00,46.35,46.4,46.35,46.4,54200.0,43.9723,44.0197,43.9723,44.0197,54200.0
2009-11-20 11:25:00,46.4,46.42,46.34,46.39,56500.0,44.0197,44.0387,43.9628,44.0103,56500.0
2009-11-20 11:30:00,46.4,46.41,46.36,46.38,24400.0,44.0197,44.0292,43.9818,44.0008,24400.0
2009-11-20 11:35:00,46.38,46.41,46.35,46.38,39500.0,44.0008,44.0292,43.9723,44.0008,39500.0
2009-11-20 11:40:00,46.38,46.39,46.36,46.37,28400.0,44.0008,44.0103,43.9818,43.9913,28400.0
2009-11-20 11:45:00,46.37,46.42,46.36,46.37,27000.0,43.9913,44.0387,43.9818,43.9913,27000.0
2009-11-20 11:50:00,46.37,46.37,46.34,46.35,20100.0,43.9913,43.9913,43.9628,43.9723,20100.0
2009-11-20 11:55:00,46.35,46.36,46.24,46.24,24800.0,43.9723,43.9818,43.868,43.868,24800.0
2009-11-20 12:00:00,46.24,46.31,46.22,46.28,35500.0,43.868,43.9344,43.849,43.9059,35500.0
2009-11-20 12:05:00,46.27,46.28,46.22,46.24,15600.0,43.8964,43.9059,43.849,43.868,15600.0
2009-11-20 12:10:00,46.25,46.26,46.22,46.24,17300.0,43.8774,43.8869,43.849,43.868,17300.0
2009-11-20 12:15:00,46.24,46.24,46.2,46.2,12600.0,43.868,43.868,43.83,43.83,12600.0
2009-11-20 12:20:00,46.2,46.21,46.15,46.16,18300.0,43.83,43.8395,43.7826,43.7921,18300.0
2009-11-20 12:25:00,46.16,46.2,46.15,46.2,23400.0,43.7921,43.83,43.7826,43.83,23400.0
2009-11-20 12:30:00,46.2,46.2,46.16,46.19,19500.0,43.83,43.83,43.7921,43.8205,19500.0
2009-11-20 12:35:00,46.2,46.22,46.16,46.17,23900.0,43.83,43.849,43.7921,43.8015,23900.0
2009-11-20 12:40:00,46.16,46.2,46.16,46.19,23000.0,43.7921,43.83,43.7921,43.8205,23000.0
2009-11-20 12:45:00,46.2,46.2,46.16,46.16,16700.0,43.83,43.83,43.7921,43.7921,16700.0
2009-11-20 12:50:00,46.16,46.19,46.15,46.18,28300.0,43.7921,43.8205,43.7826,43.811,28300.0
2009-11-20 12:55:00,46.19,46.21,46.17,46.2,21100.0,43.8205,43.8395,43.8015,43.83,21100.0
2009-11-20 13:00:00,46.21,46.25,46.2,46.24,13900.0,43.8395,43.8774,43.83,43.868,13900.0
2009-11-20 13:05:00,46.25,46.25,46.22,46.25,13700.0,43.8774,43.8774,43.849,43.8774,13700.0
2009-11-20 13:10:00,46.24,46.29,46.24,46.27,14100.0,43.868,43.9154,43.868,43.8964,14100.0
2009-11-20 13:15:00,46.28,46.3,46.27,46.28,15500.0,43.9059,43.9249,43.8964,43.9059,15500.0
2009-11-20 13:20:00,46.29,46.29,46.22,46.24,19400.0,43.9154,43.9154,43.849,43.868,19400.0
2009-11-20 13:25:00,46.24,46.26,46.24,46.24,12800.0,43.868,43.8869,43.868,43.868,12800.0
2009-11-20 13:30:00,46.25,46.28,46.25,46.25,16400.0,43.8774,43.9059,43.8774,43.8774,16400.0
2009-11-20 13:35:00,46.25,46.26,46.22,46.22,17600.0,43.8774,43.8869,43.849,43.849,17600.0
2009-11-20 13:40:00,46.23,46.28,46.21,46.25,20800.0,43.8585,43.9059,43.8395,43.8774,20800.0
2009-11-20 13:45:00,46.26,46.33,46.23,46.31,22700.0,43.8869,43.9533,43.8585,43.9344,22700.0
2009-11-20 13:50:00,46.32,46.33,46.29,46.3,14100.0,43.9438,43.9533,43.9154,43.9249,14100.0
2009-11-20 13:55:00,46.31,46.34,46.31,46.34,12800.0,43.9344,43.9628,43.9344,43.9628,12800.0
2009-11-20 14:00:00,46.33,46.35,46.33,46.34,69000.0,43.9533,43.9723,43.9533,43.9628,69000.0
2009-11-20 14:05:00,46.34,46.35,46.29,46.29,26100.0,43.9628,43.9723,43.9154,43.9154,26100.0
2009-11-20 14:10:00,46.3,46.31,46.25,46.26,19800.0,43.9249,43.9344,43.8774,43.8869,19800.0
2009-11-20 14:15:00,46.26,46.27,46.24,46.25,20500.0,43.8869,43.8964,43.868,43.8774,20500.0
2009-11-20 14:20:00,46.25,46.28,46.24,46.25,21000.0,43.8774,43.9059,43.868,43.8774,21000.0
2009-11-20 14:25:00,46.25,46.31,46.24,46.29,20900.0,43.8774,43.9344,43.868,43.9154,20900.0
2009-11-20 14:30:00,46.3,46.34,46.29,46.33,26900.0,43.9249,43.9628,43.9154,43.9533,26900.0
2009-11-20 14:35:00,46.33,46.4,46.33,46.39,36200.0,43.9533,44.0197,43.9533,44.0103,36200.0
2009-11-20 14:40:00,46.39,46.42,46.38,46.39,40100.0,44.0103,44.0387,44.0008,44.0103,40100.0
2009-11-20 14:45:00,46.4,46.4,46.28,46.3,45500.0,44.0197,44.0197,43.9059,43.9249,45500.0
2009-11-20 14:50:00,46.3,46.3,46.29,46.29,19500.0,43.9249,43.9249,43.9154,43.9154,19500.0
2009-11-20 14:55:00,46.3,46.32,46.27,46.29,24800.0,43.9249,43.9438,43.8964,43.9154,24800.0
2009-11-20 15:00:00,46.3,46.34,46.28,46.34,55100.0,43.9249,43.9628,43.9059,43.9628,55100.0
2009-11-20 15:05:00,46.33,46.51,46.33,46.48,137000.0,43.9533,44.1241,43.9533,44.0956,137000.0
2009-11-20 15:10:00,46.48,46.5,46.43,46.43,69800.0,44.0956,44.1146,44.0482,44.0482,69800.0
2009-11-20 15:15:00,46.44,46.48,46.42,46.45,33700.0,44.0577,44.0956,44.0387,44.0672,33700.0
2009-11-20 15:20:00,46.46,46.5,46.45,46.49,43400.0,44.0767,44.1146,44.0672,44.1051,43400.0
2009-11-20 15:25:00,46.5,46.58,46.49,46.5,58200.0,44.1146,44.1905,44.1051,44.1146,58200.0
2009-11-20 15:30:00,46.5,46.58,46.48,46.56,71500.0,44.1146,44.1905,44.0956,44.1715,71500.0
2009-11-20 15:35:00,46.56,46.65,46.55,46.56,75900.0,44.1715,44.2569,44.162,44.1715,75900.0
2009-11-20 15:40:00,46.55,46.57,46.52,46.52,57300.0,44.162,44.181,44.1336,44.1336,57300.0
2009-11-20 15:45:00,46.53,46.59,46.49,46.54,120700.0,44.1431,44.2,44.1051,44.1526,120700.0
2009-11-20 15:50:00,46.54,46.63,46.52,46.61,125700.0,44.1526,44.2379,44.1336,44.219,125700.0
2009-11-20 15:55:00,46.61,46.61,46.52,46.53,179100.0,44.219,44.219,44.1336,44.1431,179100.0
2009-11-23 09:30:00,47.05,47.28,46.9,47.01,132400.0,44.6364,44.8546,44.4941,44.5985,132400.0
2009-11-23 09:35:00,47.02,47.15,46.98,47.12,40800.0,44.6079,44.7313,44.57,44.7028,40800.0
2009-11-23 09:40:00,47.12,47.23,47.12,47.2,33600.0,44.7028,44.8072,44.7028,44.7787,33600.0
2009-11-23 09:45:00,47.2,47.28,47.2,47.26,36300.0,44.7787,44.8546,44.7787,44.8356,36300.0
2009-11-23 09:50:00,47.24,47.3,47.14,47.3,26900.0,44.8167,44.8736,44.7218,44.8736,26900.0
2009-11-23 09:55:00,47.3,47.3,47.18,47.24,49900.0,44.8736,44.8736,44.7597,44.8167,49900.0
2009-11-23 10:00:00,47.27,47.4,47.25,47.35,47000.0,44.8451,44.9684,44.8261,44.921,47000.0
2009-11-23 10:05:00,47.37,47.4,47.33,47.37,38100.0,44.94,44.9684,44.902,44.94,38100.0
2009-11-23 10:10:00,47.37,47.38,47.31,47.31,30300.0,44.94,44.9495,44.8831,44.8831,30300.0
2009-11-23 10:15:00,47.31,47.31,47.19,47.19,26900.0,44.8831,44.8831,44.7692,44.7692,26900.0
2009-11-23 10:20:00,47.2,47.21,47.15,47.19,55700.0,44.7787,44.7882,44.7313,44.7692,55700.0
2009-11-23 10:25:00,47.19,47.2,47.13,47.14,32400.0,44.7692,44.7787,44.7123,44.7218,32400.0
2009-11-23 10:30:00,47.14,47.18,47.12,47.18,33400.0,44.7218,44.7597,44.7028,44.7597,33400.0
2009-11-23 10:35:00,47.17,47.18,47.13,47.14,24100.0,44.7502,44.7597,44.7123,44.7218,24100.0
2009-11-23 10:40:00,47.15,47.16,47.11,47.14,34400.0,44.7313,44.7408,44.6933,44.7218,34400.0
2009-11-23 10:45:00,47.14,47.15,47.08,47.13,29100.0,44.7218,44.7313,44.6649,44.7123,29100.0
2009-11-23 10:50:00,47.13,47.15,47.04,47.05,37700.0,44.7123,44.7313,44.6269,44.6364,37700.0
2009-11-23 10:55:00,47.04,47.05,47.0,47.02,49400.0,44.6269,44.6364,44.589,44.6079,49400.0
2009-11-23 11:00:00,47.02,47.05,47.01,47.04,25800.0,44.6079,44.6364,44.5985,44.6269,25800.0
2009-11-23 11:05:00,47.05,47.07,47.04,47.07,28500.0,44.6364,44.6554,44.6269,44.6554,28500.0
2009-11-23 11:10:00,47.07,47.08,47.02,47.02,32500.0,44.6554,44.6649,44.6079,44.6079,32500.0
2009-11-23 11:15:00,47.02,47.03,46.94,46.99,45100.0,44.6079,44.6174,44.532,44.5795,45100.0
2009-11-23 11:20:00,46.99,47.0,46.88,46.92,58000.0,44.5795,44.589,44.4751,44.5131,58000.0
2009-11-23 11:25:00,46.89,46.91,46.87,46.89,22500.0,44.4846,44.5036,44.4656,44.4846,22500.0
2009-11-23 11:30:00,46.89,46.92,46.82,46.83,52100.0,44.4846,44.5131,44.4182,44.4277,52100.0
2009-11-23 11:35:00,46.82,46.85,46.8,46.81,25600.0,44.4182,44.4467,44.3992,44.4087,25600.0
2009-11-23 11:40:00,46.8,46.84,46.79,46.84,19800.0,44.3992,44.4372,44.3897,44.4372,19800.0
2009-11-23 11:45:00,46.84,46.85,46.8,46.83,13600.0,44.4372,44.4467,44.3992,44.4277,13600.0
2009-11-23 11:50:00,46.83,46.85,46.82,46.85,22600.0,44.4277,44.4467,44.4182,44.4467,22600.0
2009-11-23 11:55:00,46.85,46.86,46.74,46.76,21000.0,44.4467,44.4561,44.3423,44.3613,21000.0
2009-11-23 12:00:00,46.76,46.8,46.74,46.79,15700.0,44.3613,44.3992,44.3423,44.3897,15700.0
2009-11-23 12:05:00,46.79,46.81,46.77,46.79,14500.0,44.3897,44.4087,44.3708,44.3897,14500.0
2009-11-23 12:10:00,46.79,46.8,46.74,46.74,12000.0,44.3897,44.3992,44.3423,44.3423,12000.0
2009-11-23 12:15:00,46.73,46.74,46.68,46.68,20100.0,44.3328,44.3423,44.2854,44.2854,20100.0
2009-11-23 12:20:00,46.68,46.69,46.68,46.68,9500.0,44.2854,44.2949,44.2854,44.2854,9500.0
2009-11-23 12:25:00,46.69,46.7,46.63,46.64,30600.0,44.2949,44.3044,44.2379,44.2474,30600.0
2009-11-23 12:30:00,46.64,46.64,46.53,46.59,52400.0,44.2474,44.2474,44.1431,44.2,52400.0
2009-11-23 12:35:00,46.58,46.66,46.58,46.63,20800.0,44.1905,44.2664,44.1905,44.2379,20800.0
2009-11-23 12:40:00,46.64,46.65,46.6,46.6,14100.0,44.2474,44.2569,44.2095,44.2095,14100.0
2009-11-23 12:45:00,46.6,46.67,46.58,46.65,32600.0,44.2095,44.2759,44.1905,44.2569,32600.0
2009-11-23 12:50:00,46.66,46.66,46.59,46.6,17400.0,44.2664,44.2664,44.2,44.2095,17400.0
2009-11-23 12:55:00,46.6,46.65,46.6,46.65,15100.0,44.2095,44.2569,44.2095,44.2569,15100.0
2009-11-23 13:00:00,46.65,46.67,46.64,46.66,9500.0,44.2569,44.2759,44.2474,44.2664,9500.0
2009-11-23 13:05:00,46.67,46.67,46.66,46.67,7500.0,44.2759,44.2759,44.2664,44.2759,7500.0
2009-11-23 13:10:00,46.68,46.71,46.67,46.71,23600.0,44.2854,44.3138,44.2759,44.3138,23600.0
2009-11-23 13:15:00,46.7,46.71,46.63,46.66,17600.0,44.3044,44.3138,44.2379,44.2664,17600.0
2009-11-23 13:20:00,46.65,46.68,46.65,46.65,21500.0,44.2569,44.2854,44.2569,44.2569,21500.0
2009-11-23 13:25:00,46.66,46.66,46.6,46.62,8600.0,44.2664,44.2664,44.2095,44.2285,8600.0
2009-11-23 13:30:00,46.61,46.64,46.6,46.64,13300.0,44.219,44.2474,44.2095,44.2474,13300.0
2009-11-23 13:35:00,46.64,46.71,46.64,46.71,22800.0,44.2474,44.3138,44.2474,44.3138,22800.0
2009-11-23 13:40:00,46.71,46.71,46.68,46.7,7400.0,44.3138,44.3138,44.2854,44.3044,7400.0
2009-11-23 13:45:00,46.69,46.71,46.68,46.69,28100.0,44.2949,44.3138,44.2854,44.2949,28100.0
2009-11-23 13:50:00,46.67,46.69,46.64,46.69,19600.0,44.2759,44.2949,44.2474,44.2949,19600.0
2009-11-23 13:55:00,46.68,46.7,46.65,46.7,23700.0,44.2854,44.3044,44.2569,44.3044,23700.0
2009-11-23 14:00:00,46.7,46.7,46.64,46.64,32400.0,44.3044,44.3044,44.2474,44.2474,32400.0
2009-11-23 14:05:00,46.64,46.66,46.62,46.64,22500.0,44.2474,44.2664,44.2285,44.2474,22500.0
2009-11-23 14:10:00,46.62,46.64,46.6,46.63,13300.0,44.2285,44.2474,44.2095,44.2379,13300.0
2009-11-23 14:15:00,46.62,46.64,46.6,46.64,26300.0,44.2285,44.2474,44.2095,44.2474,26300.0
2009-11-23 14:20:00,46.64,46.64,46.62,46.62,19300.0,44.2474,44.2474,44.2285,44.2285,19300.0
2009-11-23 14:25:00,46.61,46.63,46.58,46.62,28600.0,44.219,44.2379,44.1905,44.2285,28600.0
2009-11-23 14:30:00,46.62,46.69,46.62,46.69,11500.0,44.2285,44.2949,44.2285,44.2949,11500.0
2009-11-23 14:35:00,46.68,46.71,46.66,46.68,29100.0,44.2854,44.3138,44.2664,44.2854,29100.0
2009-11-23 14:40:00,46.67,46.69,46.65,46.68,17000.0,44.2759,44.2949,44.2569,44.2854,17000.0
2009-11-23 14:45:00,46.69,46.7,46.66,46.67,21700.0,44.2949,44.3044,44.2664,44.2759,21700.0
2009-11-23 14:50:00,46.68,46.68,46.66,46.67,20500.0,44.2854,44.2854,44.2664,44.2759,20500.0
2009-11-23 14:55:00,46.67,46.7,46.67,46.69,17600.0,44.2759,44.3044,44.2759,44.2949,17600.0
2009-11-23 15:00:00,46.69,46.75,46.69,46.73,39000.0,44.2949,44.3518,44.2949,44.3328,39000.0
2009-11-23 15:05:00,46.73,46.76,46.72,46.72,44000.0,44.3328,44.3613,44.3233,44.3233,44000.0
2009-11-23 15:10:00,46.73,46.77,46.71,46.76,32600.0,44.3328,44.3708,44.3138,44.3613,32600.0
2009-11-23 15:15:00,46.76,46.8,46.76,46.79,30300.0,44.3613,44.3992,44.3613,44.3897,30300.0
2009-11-23 15:20:00,46.79,46.79,46.75,46.76,32800.0,44.3897,44.3897,44.3518,44.3613,32800.0
2009-11-23 15:25:00,46.75,46.75,46.72,46.73,17800.0,44.3518,44.3518,44.3233,44.3328,17800.0
2009-11-23 15:30:00,46.72,46.73,46.63,46.64,46700.0,44.3233,44.3328,44.2379,44.2474,46700.0
2009-11-23 15:35:00,46.65,46.68,46.6,46.67,36500.0,44.2569,44.2854,44.2095,44.2759,36500.0
2009-11-23 15:40:00,46.68,46.75,46.67,46.75,62900.0,44.2854,44.3518,44.2759,44.3518,62900.0
2009-11-23 15:45:00,46.75,46.79,46.7,46.79,50500.0,44.3518,44.3897,44.3044,44.3897,50500.0
2009-11-23 15:50:00,46.79,46.8,46.72,46.8,98100.0,44.3897,44.3992,44.3233,44.3992,98100.0
2009-11-23 15:55:00,46.8,46.84,46.79,46.83,94700.0,44.3992,44.4372,44.3897,44.4277,94700.0
2009-11-24 09:30:00,46.83,47.18,46.83,47.12,52200.0,44.4277,44.7597,44.4277,44.7028,52200.0
2009-11-24 09:35:00,47.13,47.14,46.93,47.13,48900.0,44.7123,44.7218,44.5226,44.7123,48900.0
2009-11-24 09:40:00,47.14,47.26,47.13,47.2,68800.0,44.7218,44.8356,44.7123,44.7787,68800.0
2009-11-24 09:45:00,47.18,47.4,47.17,47.29,97300.0,44.7597,44.9684,44.7502,44.8641,97300.0
2009-11-24 09:50:00,47.29,47.3,47.04,47.04,71700.0,44.8641,44.8736,44.6269,44.6269,71700.0
2009-11-24 09:55:00,47.05,47.12,46.95,46.97,127300.0,44.6364,44.7028,44.5415,44.5605,127300.0
2009-11-24 10:00:00,46.98,47.18,46.89,46.94,85900.0,44.57,44.7597,44.4846,44.532,85900.0
2009-11-24 10:05:00,46.94,47.04,46.74,46.75,40800.0,44.532,44.6269,44.3423,44.3518,40800.0
2009-11-24 10:10:00,46.76,46.88,46.69,46.86,55400.0,44.3613,44.4751,44.2949,44.4561,55400.0
2009-11-24 10:15:00,46.87,47.01,46.85,46.9,33000.0,44.4656,44.5985,44.4467,44.4941,33000.0
2009-11-24 10:20:00,46.9,47.0,46.9,47.0,23900.0,44.4941,44.589,44.4941,44.589,23900.0
2009-11-24 10:25:00,47.0,47.02,46.95,46.99,34900.0,44.589,44.6079,44.5415,44.5795,34900.0
2009-11-24 10:30:00,47.0,47.13,46.99,47.08,55500.0,44.589,44.7123,44.5795,44.6649,55500.0
2009-11-24 10:35:00,47.09,47.19,47.06,47.18,52700.0,44.6743,44.7692,44.6459,44.7597,52700.0
2009-11-24 10:40:00,47.18,47.23,47.14,47.23,63000.0,44.7597,44.8072,44.7218,44.8072,63000.0
2009-11-24 10:45:00,47.24,47.36,47.24,47.31,59600.0,44.8167,44.9305,44.8167,44.8831,59600.0
2009-11-24 10:50:00,47.32,47.39,47.32,47.38,28900.0,44.8925,44.959,44.8925,44.9495,28900.0
2009-11-24 10:55:00,47.38,47.39,47.33,47.35,24500.0,44.9495,44.959,44.902,44.921,24500.0
2009-11-24 11:00:00,47.35,47.37,47.3,47.34,42600.0,44.921,44.94,44.8736,44.9115,42600.0
2009-11-24 11:05:00,47.33,47.37,47.22,47.22,41800.0,44.902,44.94,44.7977,44.7977,41800.0
2009-11-24 11:10:00,47.22,47.25,47.15,47.17,50500.0,44.7977,44.8261,44.7313,44.7502,50500.0
2009-11-24 11:15:00,47.17,47.18,47.11,47.12,17800.0,44.7502,44.7597,44.6933,44.7028,17800.0
2009-11-24 11:20:00,47.13,47.15,47.1,47.13,32200.0,44.7123,44.7313,44.6838,44.7123,32200.0
2009-11-24 11:25:00,47.14,47.22,47.14,47.18,24300.0,44.7218,44.7977,44.7218,44.7597,24300.0
2009-11-24 11:30:00,47.19,47.26,47.14,47.2,19700.0,44.7692,44.8356,44.7218,44.7787,19700.0
2009-11-24 11:35:00,47.2,47.28,47.18,47.27,17600.0,44.7787,44.8546,44.7597,44.8451,17600.0
2009-11-24 11:40:00,47.28,47.34,47.26,47.34,14300.0,44.8546,44.9115,44.8356,44.9115,14300.0
2009-11-24 11:45:00,47.33,47.33,47.21,47.22,34100.0,44.902,44.902,44.7882,44.7977,34100.0
2009-11-24 11:50:00,47.22,47.29,47.21,47.28,12100.0,44.7977,44.8641,44.7882,44.8546,12100.0
2009-11-24 11:55:00,47.29,47.33,47.29,47.33,10300.0,44.8641,44.902,44.8641,44.902,10300.0
2009-11-24 12:00:00,47.33,47.36,47.28,47.3,16300.0,44.902,44.9305,44.8546,44.8736,16300.0
2009-11-24 12:05:00,47.3,47.35,47.3,47.32,13400.0,44.8736,44.921,44.8736,44.8925,13400.0
2009-11-24 12:10:00,47.32,47.34,47.3,47.33,15000.0,44.8925,44.9115,44.8736,44.902,15000.0
2009-11-24 12:15:00,47.33,47.33,47.25,47.25,17000.0,44.902,44.902,44.8261,44.8261,17000.0
2009-11-24 12:20:00,47.25,47.31,47.24,47.3,11500.0,44.8261,44.8831,44.8167,44.8736,11500.0
2009-11-24 12:25:00,47.29,47.35,47.29,47.3,8400.0,44.8641,44.921,44.8641,44.8736,8400.0
2009-11-24 12:30:00,47.31,47.37,47.31,47.31,21700.0,44.8831,44.94,44.8831,44.8831,21700.0
2009-11-24 12:35:00,47.31,47.36,47.31,47.32,21400.0,44.8831,44.9305,44.8831,44.8925,21400.0
2009-11-24 12:40:00,47.32,47.35,47.26,47.28,18300.0,44.8925,44.921,44.8356,44.8546,18300.0
2009-11-24 12:45:00,47.28,47.31,47.26,47.29,11800.0,44.8546,44.8831,44.8356,44.8641,11800.0
2009-11-24 12:50:00,47.29,47.3,47.26,47.28,16300.0,44.8641,44.8736,44.8356,44.8546,16300.0
2009-11-24 12:55:00,47.26,47.3,47.25,47.3,10200.0,44.8356,44.8736,44.8261,44.8736,10200.0
2009-11-24 13:00:00,47.29,47.33,47.28,47.28,28200.0,44.8641,44.902,44.8546,44.8546,28200.0
2009-11-24 13:05:00,47.29,47.36,47.28,47.35,19700.0,44.8641,44.9305,44.8546,44.921,19700.0
2009-11-24 13:10:00,47.36,47.4,47.33,47.38,29000.0,44.9305,44.9684,44.902,44.9495,29000.0
2009-11-24 13:15:00,47.39,47.43,47.37,47.42,15200.0,44.959,44.9969,44.94,44.9874,15200.0
2009-11-24 13:20:00,47.42,47.44,47.4,47.44,14400.0,44.9874,45.0064,44.9684,45.0064,14400.0
2009-11-24 13:25:00,47.43,47.45,47.43,47.43,8700.0,44.9969,45.0159,44.9969,44.9969,8700.0
2009-11-24 13:30:00,47.44,47.46,47.43,47.44,16300.0,45.0064,45.0254,44.9969,45.0064,16300.0
2009-11-24 13:35:00,47.43,47.43,47.39,47.4,12300.0,44.9969,44.9969,44.959,44.9684,12300.0
2009-11-24 13:40:00,47.41,47.42,47.36,47.39,17700.0,44.9779,44.9874,44.9305,44.959,17700.0
2009-11-24 13:45:00,47.39,47.42,47.38,47.41,15800.0,44.959,44.9874,44.9495,44.9779,15800.0
2009-11-24 13:50:00,47.42,47.42,47.38,47.38,19700.0,44.9874,44.9874,44.9495,44.9495,19700.0
2009-11-24 13:55:00,47.38,47.4,47.37,47.39,32400.0,44.9495,44.9684,44.94,44.959,32400.0
2009-11-24 14:00:00,47.39,47.4,47.33,47.35,73700.0,44.959,44.9684,44.902,44.921,73700.0
2009-11-24 14:05:00,47.35,47.42,47.34,47.39,37300.0,44.921,44.9874,44.9115,44.959,37300.0
2009-11-24 14:10:00,47.39,47.41,47.38,47.4,33000.0,44.959,44.9779,44.9495,44.9684,33000.0
2009-11-24 14:15:00,47.4,47.43,47.38,47.4,32200.0,44.9684,44.9969,44.9495,44.9684,32200.0
2009-11-24 14:20:00,47.4,47.42,47.38,47.41,45600.0,44.9684,44.9874,44.9495,44.9779,45600.0
2009-11-24 14:25:00,47.41,47.48,47.4,47.46,58000.0,44.9779,45.0443,44.9684,45.0254,58000.0
2009-11-24 14:30:00,47.47,47.53,47.44,47.5,100600.0,45.0349,45.0918,45.0064,45.0633,100600.0
2009-11-24 14:35:00,47.49,47.51,47.47,47.5,25600.0,45.0538,45.0728,45.0349,45.0633,25600.0
2009-11-24 14:40:00,47.49,47.57,47.49,47.55,39600.0,45.0538,45.1297,45.0538,45.1107,39600.0
2009-11-24 14:45:00,47.55,47.6,47.53,47.57,47300.0,45.1107,45.1582,45.0918,45.1297,47300.0
2009-11-24 14:50:00,47.58,47.61,47.55,47.57,66100.0,45.1392,45.1677,45.1107,45.1297,66100.0
2009-11-24 14:55:00,47.57,47.6,47.57,47.58,17300.0,45.1297,45.1582,45.1297,45.1392,17300.0
2009-11-24 15:00:00,47.59,47.6,47.54,47.59,42200.0,45.1487,45.1582,45.1013,45.1487,42200.0
2009-11-24 15:05:00,47.59,47.61,47.55,47.57,42600.0,45.1487,45.1677,45.1107,45.1297,42600.0
2009-11-24 15:10:00,47.58,47.58,47.51,47.51,40700.0,45.1392,45.1392,45.0728,45.0728,40700.0
2009-11-24 15:15:00,47.51,47.51,47.44,47.44,47800.0,45.0728,45.0728,45.0064,45.0064,47800.0
2009-11-24 15:20:00,47.44,47.45,47.41,47.45,41800.0,45.0064,45.0159,44.9779,45.0159,41800.0
2009-11-24 15:25:00,47.45,47.49,47.45,47.46,57500.0,45.0159,45.0538,45.0159,45.0254,57500.0
2009-11-24 15:30:00,47.46,47.46,47.4,47.41,61200.0,45.0254,45.0254,44.9684,44.9779,61200.0
2009-11-24 15:35:00,47.4,47.41,47.35,47.36,48900.0,44.9684,44.9779,44.921,44.9305,48900.0
2009-11-24 15:40:00,47.36,47.42,47.35,47.4,74500.0,44.9305,44.9874,44.921,44.9684,74500.0
2009-11-24 15:45:00,47.41,47.42,47.37,47.41,79700.0,44.9779,44.9874,44.94,44.9779,79700.0
2009-11-24 15:50:00,47.42,47.47,47.38,47.46,80100.0,44.9874,45.0349,44.9495,45.0254,80100.0
2009-11-24 15:55:00,47.46,47.47,47.4,47.45,143600.0,45.0254,45.0349,44.9684,45.0159,143600.0
2009-11-25 09:30:00,47.65,47.73,47.51,47.53,46000.0,45.2056,45.2815,45.0728,45.0918,46000.0
2009-11-25 09:35:00,47.54,47.62,47.42,47.44,32200.0,45.1013,45.1772,44.9874,45.0064,32200.0
2009-11-25 09:40:00,47.44,47.6,47.43,47.6,43600.0,45.0064,45.1582,44.9969,45.1582,43600.0
2009-11-25 09:45:00,47.6,47.66,47.53,47.53,27000.0,45.1582,45.2151,45.0918,45.0918,27000.0
2009-11-25 09:50:00,47.55,47.55,47.4,47.4,30800.0,45.1107,45.1107,44.9684,44.9684,30800.0
2009-11-25 09:55:00,47.42,47.5,47.4,47.5,25100.0,44.9874,45.0633,44.9684,45.0633,25100.0
2009-11-25 10:00:00,47.5,47.57,47.46,47.57,41700.0,45.0633,45.1297,45.0254,45.1297,41700.0
2009-11-25 10:05:00,47.56,47.57,47.51,47.53,26700.0,45.1202,45.1297,45.0728,45.0918,26700.0
2009-11-25 10:10:00,47.52,47.56,47.52,47.56,21900.0,45.0823,45.1202,45.0823,45.1202,21900.0
2009-11-25 10:15:00,47.58,47.6,47.57,47.6,31100.0,45.1392,45.1582,45.1297,45.1582,31100.0
2009-11-25 10:20:00,47.61,47.62,47.55,47.58,31600.0,45.1677,45.1772,45.1107,45.1392,31600.0
2009-11-25 10:25:00,47.59,47.59,47.39,47.42,42600.0,45.1487,45.1487,44.959,44.9874,42600.0
2009-11-25 10:30:00,47.44,47.45,47.32,47.32,51200.0,45.0064,45.0159,44.8925,44.8925,51200.0
2009-11-25 10:35:00,47.33,47.33,47.06,47.08,121600.0,44.902,44.902,44.6459,44.6649,121600.0
2009-11-25 10:40:00,47.07,47.24,47.03,47.24,120400.0,44.6554,44.8167,44.6174,44.8167,120400.0
2009-11-25 10:45:00,47.24,47.38,47.24,47.38,26700.0,44.8167,44.9495,44.8167,44.9495,26700.0
2009-11-25 10:50:00,47.38,47.44,47.37,47.43,15300.0,44.9495,45.0064,44.94,44.9969,15300.0
2009-11-25 10:55:00,47.43,47.43,47.32,47.39,28600.0,44.9969,44.9969,44.8925,44.959,28600.0
2009-11-25 11:00:00,47.4,47.49,47.39,47.47,43700.0,44.9684,45.0538,44.959,45.0349,43700.0
2009-11-25 11:05:00,47.49,47.56,47.45,47.55,25300.0,45.0538,45.1202,45.0159,45.1107,25300.0
2009-11-25 11:10:00,47.55,47.57,47.52,47.57,25100.0,45.1107,45.1297,45.0823,45.1297,25100.0
2009-11-25 11:15:00,47.58,47.67,47.56,47.66,15900.0,45.1392,45.2246,45.1202,45.2151,15900.0
2009-11-25 11:20:00,47.66,47.66,47.6,47.66,24800.0,45.2151,45.2151,45.1582,45.2151,24800.0
2009-11-25 11:25:00,47.66,47.7,47.64,47.67,19100.0,45.2151,45.2531,45.1961,45.2246,19100.0
2009-11-25 11:30:00,47.68,47.73,47.66,47.7,29900.0,45.2341,45.2815,45.2151,45.2531,29900.0
2009-11-25 11:35:00,47.69,47.76,47.66,47.76,46300.0,45.2436,45.31,45.2151,45.31,46300.0
2009-11-25 11:40:00,47.77,47.79,47.72,47.75,36700.0,45.3195,45.3384,45.272,45.3005,36700.0
2009-11-25 11:45:00,47.74,47.78,47.72,47.73,33400.0,45.291,45.329,45.272,45.2815,33400.0
2009-11-25 11:50:00,47.73,47.78,47.71,47.72,32100.0,45.2815,45.329,45.2625,45.272,32100.0
2009-11-25 11:55:00,47.72,47.8,47.72,47.8,26200.0,45.272,45.3479,45.272,45.3479,26200.0
2009-11-25 12:00:00,47.8,47.83,47.74,47.75,67200.0,45.3479,45.3764,45.291,45.3005,67200.0
2009-11-25 12:05:00,47.75,47.78,47.69,47.74,29900.0,45.3005,45.329,45.2436,45.291,29900.0
2009-11-25 12:10:00,47.74,47.75,47.67,47.67,22000.0,45.291,45.3005,45.2246,45.2246,22000.0
2009-11-25 12:15:00,47.67,47.77,47.67,47.69,24500.0,45.2246,45.3195,45.2246,45.2436,24500.0
2009-11-25 12:20:00,47.7,47.78,47.67,47.77,16400.0,45.2531,45.329,45.2246,45.3195,16400.0
2009-11-25 12:25:00,47.78,47.8,47.77,47.8,33200.0,45.329,45.3479,45.3195,45.3479,33200.0
2009-11-25 12:30:00,47.8,47.82,47.78,47.79,27500.0,45.3479,45.3669,45.329,45.3384,27500.0
2009-11-25 12:35:00,47.79,47.82,47.75,47.75,21400.0,45.3384,45.3669,45.3005,45.3005,21400.0
2009-11-25 12:40:00,47.75,47.76,47.67,47.69,22100.0,45.3005,45.31,45.2246,45.2436,22100.0
2009-11-25 12:45:00,47.68,47.69,47.65,47.66,17000.0,45.2341,45.2436,45.2056,45.2151,17000.0
2009-11-25 12:50:00,47.66,47.69,47.66,47.69,12100.0,45.2151,45.2436,45.2151,45.2436,12100.0
2009-11-25 12:55:00,47.69,47.75,47.69,47.75,13300.0,45.2436,45.3005,45.2436,45.3005,13300.0
2009-11-25 13:00:00,47.75,47.75,47.7,47.7,7400.0,45.3005,45.3005,45.2531,45.2531,7400.0
2009-11-25 13:05:00,47.71,47.74,47.69,47.73,19000.0,45.2625,45.291,45.2436,45.2815,19000.0
2009-11-25 13:10:00,47.74,47.76,47.73,47.75,12100.0,45.291,45.31,45.2815,45.3005,12100.0
2009-11-25 13:15:00,47.74,47.78,47.74,47.75,11700.0,45.291,45.329,45.291,45.3005,11700.0
2009-11-25 13:20:00,47.74,47.77,47.72,47.76,25800.0,45.291,45.3195,45.272,45.31,25800.0
2009-11-25 13:25:00,47.77,47.81,47.76,47.79,14600.0,45.3195,45.3574,45.31,45.3384,14600.0
2009-11-25 13:30:00,47.8,47.81,47.76,47.76,15900.0,45.3479,45.3574,45.31,45.31,15900.0
2009-11-25 13:35:00,47.76,47.77,47.75,47.76,8200.0,45.31,45.3195,45.3005,45.31,8200.0
2009-11-25 13:40:00,47.76,47.77,47.74,47.75,13700.0,45.31,45.3195,45.291,45.3005,13700.0
2009-11-25 13:45:00,47.76,47.8,47.76,47.76,10200.0,45.31,45.3479,45.31,45.31,10200.0
2009-11-25 13:50:00,47.76,47.78,47.75,47.77,16100.0,45.31,45.329,45.3005,45.3195,16100.0
2009-11-25 13:55:00,47.75,47.79,47.75,47.78,16900.0,45.3005,45.3384,45.3005,45.329,16900.0
2009-11-25 14:00:00,47.79,47.79,47.73,47.73,23500.0,45.3384,45.3384,45.2815,45.2815,23500.0
2009-11-25 14:05:00,47.74,47.75,47.72,47.75,12900.0,45.291,45.3005,45.272,45.3005,12900.0
2009-11-25 14:10:00,47.75,47.77,47.74,47.77,26300.0,45.3005,45.3195,45.291,45.3195,26300.0
2009-11-25 14:15:00,47.78,47.81,47.76,47.78,22700.0,45.329,45.3574,45.31,45.329,22700.0
2009-11-25 14:20:00,47.77,47.81,47.75,47.8,26800.0,45.3195,45.3574,45.3005,45.3479,26800.0
2009-11-25 14:25:00,47.8,47.83,47.76,47.77,30000.0,45.3479,45.3764,45.31,45.3195,30000.0
2009-11-25 14:30:00,47.78,47.78,47.71,47.76,20200.0,45.329,45.329,45.2625,45.31,20200.0
2009-11-25 14:35:00,47.76,47.78,47.74,47.75,28700.0,45.31,45.329,45.291,45.3005,28700.0
2009-11-25 14:40:00,47.76,47.79,47.75,47.78,22000.0,45.31,45.3384,45.3005,45.329,22000.0
2009-11-25 14:45:00,47.77,47.79,47.72,47.73,60400.0,45.3195,45.3384,45.272,45.2815,60400.0
2009-11-25 14:50:00,47.74,47.74,47.71,47.72,18800.0,45.291,45.291,45.2625,45.272,18800.0
2009-11-25 14:55:00,47.71,47.72,47.68,47.72,19500.0,45.2625,45.272,45.2341,45.272,19500.0
2009-11-25 15:00:00,47.72,47.72,47.66,47.68,42500.0,45.272,45.272,45.2151,45.2341,42500.0
2009-11-25 15:05:00,47.68,47.75,47.68,47.74,32500.0,45.2341,45.3005,45.2341,45.291,32500.0
2009-11-25 15:10:00,47.74,47.75,47.72,47.72,24100.0,45.291,45.3005,45.272,45.272,24100.0
2009-11-25 15:15:00,47.73,47.76,47.72,47.76,16700.0,45.2815,45.31,45.272,45.31,16700.0
2009-11-25 15:20:00,47.76,47.76,47.63,47.7,61700.0,45.31,45.31,45.1866,45.2531,61700.0
2009-11-25 15:25:00,47.71,47.78,47.71,47.73,26300.0,45.2625,45.329,45.2625,45.2815,26300.0
2009-11-25 15:30:00,47.73,47.78,47.72,47.78,26500.0,45.2815,45.329,45.272,45.329,26500.0
2009-11-25 15:35:00,47.78,47.81,47.72,47.74,37800.0,45.329,45.3574,45.272,45.291,37800.0
2009-11-25 15:40:00,47.74,47.81,47.74,47.79,47400.0,45.291,45.3574,45.291,45.3384,47400.0
2009-11-25 15:45:00,47.78,47.81,47.78,47.8,38300.0,45.329,45.3574,45.329,45.3479,38300.0
2009-11-25 15:50:00,47.8,47.81,47.74,47.75,67100.0,45.3479,45.3574,45.291,45.3005,67100.0
2009-11-25 15:55:00,47.75,47.84,47.74,47.82,68400.0,45.3005,45.3859,45.291,45.3669,68400.0
2009-11-27 09:30:00,47.05,47.19,46.83,47.1,67300.0,44.6364,44.7692,44.4277,44.6838,67300.0
2009-11-27 09:35:00,47.1,47.1,46.82,46.92,73800.0,44.6838,44.6838,44.4182,44.5131,73800.0
2009-11-27 09:40:00,46.94,47.06,46.85,46.98,38500.0,44.532,44.6459,44.4467,44.57,38500.0
2009-11-27 09:45:00,47.0,47.05,46.86,47.05,57500.0,44.589,44.6364,44.4561,44.6364,57500.0
2009-11-27 09:50:00,47.05,47.2,47.02,47.19,45000.0,44.6364,44.7787,44.6079,44.7692,45000.0
2009-11-27 09:55:00,47.18,47.24,47.14,47.18,48300.0,44.7597,44.8167,44.7218,44.7597,48300.0
2009-11-27 10:00:00,47.19,47.33,47.16,47.31,43600.0,44.7692,44.902,44.7408,44.8831,43600.0
2009-11-27 10:05:00,47.31,47.33,47.14,47.17,52700.0,44.8831,44.902,44.7218,44.7502,52700.0
2009-11-27 10:10:00,47.19,47.3,47.13,47.27,73300.0,44.7692,44.8736,44.7123,44.8451,73300.0
2009-11-27 10:15:00,47.27,47.32,47.25,47.29,37100.0,44.8451,44.8925,44.8261,44.8641,37100.0
2009-11-27 10:20:00,47.28,47.39,47.26,47.32,25100.0,44.8546,44.959,44.8356,44.8925,25100.0
2009-11-27 10:25:00,47.34,47.34,47.28,47.32,47300.0,44.9115,44.9115,44.8546,44.8925,47300.0
2009-11-27 10:30:00,47.33,47.34,47.24,47.29,37000.0,44.902,44.9115,44.8167,44.8641,37000.0
2009-11-27 10:35:00,47.29,47.3,47.27,47.3,23100.0,44.8641,44.8736,44.8451,44.8736,23100.0
2009-11-27 10:40:00,47.3,47.46,47.29,47.46,24000.0,44.8736,45.0254,44.8641,45.0254,24000.0
2009-11-27 10:45:00,47.46,47.47,47.42,47.47,20300.0,45.0254,45.0349,44.9874,45.0349,20300.0
2009-11-27 10:50:00,47.46,47.5,47.42,47.47,34200.0,45.0254,45.0633,44.9874,45.0349,34200.0
2009-11-27 10:55:00,47.47,47.5,47.43,47.49,26800.0,45.0349,45.0633,44.9969,45.0538,26800.0
2009-11-27 11:00:00,47.5,47.65,47.48,47.64,33500.0,45.0633,45.2056,45.0443,45.1961,33500.0
2009-11-27 11:05:00,47.65,47.68,47.61,47.67,18500.0,45.2056,45.2341,45.1677,45.2246,18500.0
2009-11-27 11:10:00,47.67,47.7,47.56,47.58,27300.0,45.2246,45.2531,45.1202,45.1392,27300.0
2009-11-27 11:15:00,47.59,47.61,47.53,47.53,17400.0,45.1487,45.1677,45.0918,45.0918,17400.0
2009-11-27 11:20:00,47.53,47.56,47.5,47.56,21800.0,45.0918,45.1202,45.0633,45.1202,21800.0
2009-11-27 11:25:00,47.57,47.66,47.56,47.58,21800.0,45.1297,45.2151,45.1202,45.1392,21800.0
2009-11-27 11:30:00,47.58,47.61,47.51,47.58,21900.0,45.1392,45.1677,45.0728,45.1392,21900.0
2009-11-27 11:35:00,47.59,47.67,47.58,47.64,19700.0,45.1487,45.2246,45.1392,45.1961,19700.0
2009-11-27 11:40:00,47.64,47.69,47.64,47.68,15800.0,45.1961,45.2436,45.1961,45.2341,15800.0
2009-11-27 11:45:00,47.69,47.71,47.61,47.63,23300.0,45.2436,45.2625,45.1677,45.1866,23300.0
2009-11-27 11:50:00,47.65,47.67,47.58,47.64,23500.0,45.2056,45.2246,45.1392,45.1961,23500.0
2009-11-27 11:55:00,47.65,47.66,47.59,47.62,25800.0,45.2056,45.2151,45.1487,45.1772,25800.0
2009-11-27 12:00:00,47.62,47.63,47.52,47.53,27000.0,45.1772,45.1866,45.0823,45.0918,27000.0
2009-11-27 12:05:00,47.54,47.57,47.47,47.49,31400.0,45.1013,45.1297,45.0349,45.0538,31400.0
2009-11-27 12:10:00,47.49,47.58,47.48,47.58,17600.0,45.0538,45.1392,45.0443,45.1392,17600.0
2009-11-27 12:15:00,47.58,47.62,47.54,47.58,23700.0,45.1392,45.1772,45.1013,45.1392,23700.0
2009-11-27 12:20:00,47.58,47.61,47.55,47.55,30500.0,45.1392,45.1677,45.1107,45.1107,30500.0
2009-11-27 12:25:00,47.56,47.6,47.55,47.59,28100.0,45.1202,45.1582,45.1107,45.1487,28100.0
2009-11-27 12:30:00,47.58,47.69,47.58,47.65,35100.0,45.1392,45.2436,45.1392,45.2056,35100.0
2009-11-27 12:35:00,47.65,47.71,47.65,47.71,20500.0,45.2056,45.2625,45.2056,45.2625,20500.0
2009-11-27 12:40:00,47.71,47.72,47.63,47.69,37400.0,45.2625,45.272,45.1866,45.2436,37400.0
2009-11-27 12:45:00,47.68,47.81,47.68,47.75,43100.0,45.2341,45.3574,45.2341,45.3005,43100.0
2009-11-27 12:50:00,47.75,47.76,47.62,47.67,59400.0,45.3005,45.31,45.1772,45.2246,59400.0
2009-11-27 12:55:00,47.66,47.66,47.48,47.53,103900.0,45.2151,45.2151,45.0443,45.0918,103900.0
2009-11-30 09:30:00,47.63,48.22,47.25,47.46,60700.0,45.1866,45.7464,44.8261,45.0254,60700.0
2009-11-30 09:35:00,47.47,47.47,47.23,47.31,57300.0,45.0349,45.0349,44.8072,44.8831,57300.0
2009-11-30 09:40:00,47.33,47.4,47.18,47.28,61800.0,44.902,44.9684,44.7597,44.8546,61800.0
2009-11-30 09:45:00,47.29,47.3,47.15,47.19,62600.0,44.8641,44.8736,44.7313,44.7692,62600.0
2009-11-30 09:50:00,47.19,47.28,47.18,47.25,44200.0,44.7692,44.8546,44.7597,44.8261,44200.0
2009-11-30 09:55:00,47.24,47.49,47.24,47.44,53200.0,44.8167,45.0538,44.8167,45.0064,53200.0
2009-11-30 10:00:00,47.44,47.5,47.36,47.4,51900.0,45.0064,45.0633,44.9305,44.9684,51900.0
2009-11-30 10:05:00,47.41,47.48,47.4,47.43,46200.0,44.9779,45.0443,44.9684,44.9969,46200.0
2009-11-30 10:10:00,47.45,47.5,47.4,47.41,45400.0,45.0159,45.0633,44.9684,44.9779,45400.0
2009-11-30 10:15:00,47.4,47.43,47.36,47.37,34500.0,44.9684,44.9969,44.9305,44.94,34500.0
2009-11-30 10:20:00,47.37,47.4,47.33,47.35,24200.0,44.94,44.9684,44.902,44.921,24200.0
2009-11-30 10:25:00,47.38,47.42,47.35,47.39,23500.0,44.9495,44.9874,44.921,44.959,23500.0
2009-11-30 10:30:00,47.4,47.5,47.4,47.46,28400.0,44.9684,45.0633,44.9684,45.0254,28400.0
2009-11-30 10:35:00,47.44,47.47,47.34,47.34,20200.0,45.0064,45.0349,44.9115,44.9115,20200.0
2009-11-30 10:40:00,47.34,47.38,47.32,47.33,21100.0,44.9115,44.9495,44.8925,44.902,21100.0
2009-11-30 10:45:00,47.32,47.32,47.26,47.28,33400.0,44.8925,44.8925,44.8356,44.8546,33400.0
2009-11-30 10:50:00,47.29,47.36,47.28,47.31,23100.0,44.8641,44.9305,44.8546,44.8831,23100.0
2009-11-30 10:55:00,47.32,47.37,47.29,47.33,22100.0,44.8925,44.94,44.8641,44.902,22100.0
2009-11-30 11:00:00,47.33,47.33,47.19,47.29,22900.0,44.902,44.902,44.7692,44.8641,22900.0
2009-11-30 11:05:00,47.31,47.31,47.24,47.27,17400.0,44.8831,44.8831,44.8167,44.8451,17400.0
2009-11-30 11:10:00,47.28,47.31,47.19,47.21,33400.0,44.8546,44.8831,44.7692,44.7882,33400.0
2009-11-30 11:15:00,47.21,47.23,47.11,47.16,28700.0,44.7882,44.8072,44.6933,44.7408,28700.0
2009-11-30 11:20:00,47.17,47.19,47.1,47.11,16800.0,44.7502,44.7692,44.6838,44.6933,16800.0
2009-11-30 11:25:00,47.11,47.12,47.01,47.03,26700.0,44.6933,44.7028,44.5985,44.6174,26700.0
2009-11-30 11:30:00,47.03,47.03,46.94,46.95,40500.0,44.6174,44.6174,44.532,44.5415,40500.0
2009-11-30 11:35:00,46.95,47.03,46.87,46.99,40400.0,44.5415,44.6174,44.4656,44.5795,40400.0
2009-11-30 11:40:00,47.0,47.06,46.97,46.97,24500.0,44.589,44.6459,44.5605,44.5605,24500.0
2009-11-30 11:45:00,46.97,46.99,46.86,46.87,34200.0,44.5605,44.5795,44.4561,44.4656,34200.0
2009-11-30 11:50:00,46.87,46.87,46.77,46.78,56300.0,44.4656,44.4656,44.3708,44.3802,56300.0
2009-11-30 11:55:00,46.78,46.86,46.74,46.86,38300.0,44.3802,44.4561,44.3423,44.4561,38300.0
2009-11-30 12:00:00,46.86,46.99,46.84,46.97,17000.0,44.4561,44.5795,44.4372,44.5605,17000.0
2009-11-30 12:05:00,46.98,47.03,46.95,47.03,12300.0,44.57,44.6174,44.5415,44.6174,12300.0
2009-11-30 12:10:00,47.03,47.03,46.97,47.0,18400.0,44.6174,44.6174,44.5605,44.589,18400.0
2009-11-30 12:15:00,46.99,47.03,46.93,46.95,44300.0,44.5795,44.6174,44.5226,44.5415,44300.0
2009-11-30 12:20:00,46.94,47.0,46.94,47.0,10100.0,44.532,44.589,44.532,44.589,10100.0
2009-11-30 12:25:00,47.0,47.01,46.98,47.0,36800.0,44.589,44.5985,44.57,44.589,36800.0
2009-11-30 12:30:00,47.01,47.03,46.92,46.97,31100.0,44.5985,44.6174,44.5131,44.5605,31100.0
2009-11-30 12:35:00,46.96,46.97,46.89,46.96,40700.0,44.551,44.5605,44.4846,44.551,40700.0
2009-11-30 12:40:00,46.98,47.0,46.93,46.93,18200.0,44.57,44.589,44.5226,44.5226,18200.0
2009-11-30 12:45:00,46.93,47.02,46.89,47.0,21900.0,44.5226,44.6079,44.4846,44.589,21900.0
2009-11-30 12:50:00,47.0,47.02,46.98,47.02,8900.0,44.589,44.6079,44.57,44.6079,8900.0
2009-11-30 12:55:00,47.01,47.02,46.98,46.99,14400.0,44.5985,44.6079,44.57,44.5795,14400.0
2009-11-30 13:00:00,47.0,47.0,46.95,46.96,19300.0,44.589,44.589,44.5415,44.551,19300.0
2009-11-30 13:05:00,46.95,46.96,46.9,46.9,10800.0,44.5415,44.551,44.4941,44.4941,10800.0
2009-11-30 13:10:00,46.91,46.91,46.85,46.86,26900.0,44.5036,44.5036,44.4467,44.4561,26900.0
2009-11-30 13:15:00,46.86,46.89,46.85,46.88,26700.0,44.4561,44.4846,44.4467,44.4751,26700.0
2009-11-30 13:20:00,46.87,46.94,46.87,46.93,9200.0,44.4656,44.532,44.4656,44.5226,9200.0
2009-11-30 13:25:00,46.93,46.94,46.9,46.93,27900.0,44.5226,44.532,44.4941,44.5226,27900.0
2009-11-30 13:30:00,46.94,47.0,46.89,46.89,22600.0,44.532,44.589,44.4846,44.4846,22600.0
2009-11-30 13:35:00,46.9,46.94,46.86,46.9,29500.0,44.4941,44.532,44.4561,44.4941,29500.0
2009-11-30 13:40:00,46.91,46.91,46.85,46.88,17700.0,44.5036,44.5036,44.4467,44.4751,17700.0
2009-11-30 13:45:00,46.89,46.97,46.88,46.95,21600.0,44.4846,44.5605,44.4751,44.5415,21600.0
2009-11-30 13:50:00,46.96,47.04,46.96,46.98,16300.0,44.551,44.6269,44.551,44.57,16300.0
2009-11-30 13:55:00,46.99,47.02,46.96,46.99,15400.0,44.5795,44.6079,44.551,44.5795,15400.0
2009-11-30 14:00:00,46.99,47.0,46.83,46.83,54700.0,44.5795,44.589,44.4277,44.4277,54700.0
2009-11-30 14:05:00,46.84,46.93,46.83,46.92,22600.0,44.4372,44.5226,44.4277,44.5131,22600.0
2009-11-30 14:10:00,46.93,46.98,46.92,46.98,15000.0,44.5226,44.57,44.5131,44.57,15000.0
2009-11-30 14:15:00,46.97,47.0,46.95,46.99,41800.0,44.5605,44.589,44.5415,44.5795,41800.0
2009-11-30 14:20:00,46.99,47.0,46.95,46.98,22900.0,44.5795,44.589,44.5415,44.57,22900.0
2009-11-30 14:25:00,46.97,46.99,46.88,46.89,28700.0,44.5605,44.5795,44.4751,44.4846,28700.0
2009-11-30 14:30:00,46.89,46.98,46.86,46.97,28300.0,44.4846,44.57,44.4561,44.5605,28300.0
2009-11-30 14:35:00,46.97,46.99,46.92,46.92,35200.0,44.5605,44.5795,44.5131,44.5131,35200.0
2009-11-30 14:40:00,46.92,47.02,46.92,47.02,33300.0,44.5131,44.6079,44.5131,44.6079,33300.0
2009-11-30 14:45:00,47.01,47.02,46.98,46.99,31300.0,44.5985,44.6079,44.57,44.5795,31300.0
2009-11-30 14:50:00,46.98,46.98,46.92,46.95,26900.0,44.57,44.57,44.5131,44.5415,26900.0
2009-11-30 14:55:00,46.95,46.99,46.94,46.94,21600.0,44.5415,44.5795,44.532,44.532,21600.0
2009-11-30 15:00:00,46.93,47.02,46.93,47.02,28000.0,44.5226,44.6079,44.5226,44.6079,28000.0
2009-11-30 15:05:00,47.01,47.07,46.99,47.06,40900.0,44.5985,44.6554,44.5795,44.6459,40900.0
2009-11-30 15:10:00,47.07,47.16,47.06,47.16,48200.0,44.6554,44.7408,44.6459,44.7408,48200.0
2009-11-30 15:15:00,47.16,47.24,47.15,47.21,57800.0,44.7408,44.8167,44.7313,44.7882,57800.0
2009-11-30 15:20:00,47.21,47.22,47.17,47.19,50700.0,44.7882,44.7977,44.7502,44.7692,50700.0
2009-11-30 15:25:00,47.19,47.25,47.17,47.23,39200.0,44.7692,44.8261,44.7502,44.8072,39200.0
2009-11-30 15:30:00,47.23,47.29,47.22,47.29,44500.0,44.8072,44.8641,44.7977,44.8641,44500.0
2009-11-30 15:35:00,47.28,47.36,47.27,47.32,56700.0,44.8546,44.9305,44.8451,44.8925,56700.0
2009-11-30 15:40:00,47.32,47.32,47.19,47.22,59100.0,44.8925,44.8925,44.7692,44.7977,59100.0
2009-11-30 15:45:00,47.21,47.24,47.21,47.24,40800.0,44.7882,44.8167,44.7882,44.8167,40800.0
2009-11-30 15:50:00,47.24,47.31,47.22,47.29,89300.0,44.8167,44.8831,44.7977,44.8641,89300.0
2009-11-30 15:55:00,47.29,47.33,47.22,47.23,186600.0,44.8641,44.902,44.7977,44.8072,186600.0
2009-12-01 09:30:00,47.61,47.98,47.61,47.84,90600.0,45.1677,45.5187,45.1677,45.3859,90600.0
2009-12-01 09:35:00,47.87,47.87,47.69,47.84,55400.0,45.4143,45.4143,45.2436,45.3859,55400.0
2009-12-01 09:40:00,47.84,47.86,47.7,47.7,80800.0,45.3859,45.4048,45.2531,45.2531,80800.0
2009-12-01 09:45:00,47.71,47.83,47.71,47.77,54700.0,45.2625,45.3764,45.2625,45.3195,54700.0
2009-12-01 09:50:00,47.78,47.8,47.7,47.7,63000.0,45.329,45.3479,45.2531,45.2531,63000.0
2009-12-01 09:55:00,47.72,47.75,47.64,47.69,65900.0,45.272,45.3005,45.1961,45.2436,65900.0
2009-12-01 10:00:00,47.69,47.76,47.58,47.69,70500.0,45.2436,45.31,45.1392,45.2436,70500.0
2009-12-01 10:05:00,47.68,47.7,47.52,47.55,59800.0,45.2341,45.2531,45.0823,45.1107,59800.0
2009-12-01 10:10:00,47.56,47.65,47.53,47.64,40600.0,45.1202,45.2056,45.0918,45.1961,40600.0
2009-12-01 10:15:00,47.64,47.65,47.56,47.63,39300.0,45.1961,45.2056,45.1202,45.1866,39300.0
2009-12-01 10:20:00,47.63,47.63,47.54,47.59,45500.0,45.1866,45.1866,45.1013,45.1487,45500.0
2009-12-01 10:25:00,47.6,47.75,47.6,47.75,24900.0,45.1582,45.3005,45.1582,45.3005,24900.0
2009-12-01 10:30:00,47.75,47.86,47.75,47.81,45000.0,45.3005,45.4048,45.3005,45.3574,45000.0
2009-12-01 10:35:00,47.81,47.81,47.73,47.73,34500.0,45.3574,45.3574,45.2815,45.2815,34500.0
2009-12-01 10:40:00,47.74,47.74,47.6,47.69,54200.0,45.291,45.291,45.1582,45.2436,54200.0
2009-12-01 10:45:00,47.7,47.8,47.7,47.78,24700.0,45.2531,45.3479,45.2531,45.329,24700.0
2009-12-01 10:50:00,47.76,47.82,47.73,47.82,30500.0,45.31,45.3669,45.2815,45.3669,30500.0
2009-12-01 10:55:00,47.82,47.82,47.75,47.8,35800.0,45.3669,45.3669,45.3005,45.3479,35800.0
2009-12-01 11:00:00,47.82,47.87,47.81,47.85,29400.0,45.3669,45.4143,45.3574,45.3954,29400.0
2009-12-01 11:05:00,47.84,47.9,47.83,47.87,28000.0,45.3859,45.4428,45.3764,45.4143,28000.0
2009-12-01 11:10:00,47.87,47.9,47.86,47.9,45500.0,45.4143,45.4428,45.4048,45.4428,45500.0
2009-12-01 11:15:00,47.9,47.99,47.89,47.99,36300.0,45.4428,45.5282,45.4333,45.5282,36300.0
2009-12-01 11:20:00,47.99,48.0,47.95,47.96,23200.0,45.5282,45.5377,45.4902,45.4997,23200.0
2009-12-01 11:25:00,47.95,47.98,47.93,47.97,18900.0,45.4902,45.5187,45.4713,45.5092,18900.0
2009-12-01 11:30:00,47.98,48.0,47.97,47.99,18800.0,45.5187,45.5377,45.5092,45.5282,18800.0
2009-12-01 11:35:00,47.99,47.99,47.92,47.95,33900.0,45.5282,45.5282,45.4618,45.4902,33900.0
2009-12-01 11:40:00,47.95,48.0,47.95,47.99,16400.0,45.4902,45.5377,45.4902,45.5282,16400.0
2009-12-01 11:45:00,47.98,48.05,47.98,48.04,35400.0,45.5187,45.5851,45.5187,45.5756,35400.0
2009-12-01 11:50:00,48.04,48.1,48.04,48.06,27000.0,45.5756,45.6325,45.5756,45.5946,27000.0
2009-12-01 11:55:00,48.06,48.09,48.02,48.09,18500.0,45.5946,45.623,45.5566,45.623,18500.0
2009-12-01 12:00:00,48.09,48.13,48.08,48.12,16600.0,45.623,45.661,45.6136,45.6515,16600.0
2009-12-01 12:05:00,48.12,48.13,48.04,48.05,30300.0,45.6515,45.661,45.5756,45.5851,30300.0
2009-12-01 12:10:00,48.05,48.1,48.04,48.06,19700.0,45.5851,45.6325,45.5756,45.5946,19700.0
2009-12-01 12:15:00,48.06,48.08,48.05,48.06,18400.0,45.5946,45.6136,45.5851,45.5946,18400.0
2009-12-01 12:20:00,48.06,48.08,48.05,48.06,34200.0,45.5946,45.6136,45.5851,45.5946,34200.0
2009-12-01 12:25:00,48.05,48.05,48.01,48.03,13000.0,45.5851,45.5851,45.5472,45.5661,13000.0
2009-12-01 12:30:00,48.04,48.04,47.97,47.99,24400.0,45.5756,45.5756,45.5092,45.5282,24400.0
2009-12-01 12:35:00,47.99,48.02,47.97,47.99,20000.0,45.5282,45.5566,45.5092,45.5282,20000.0
2009-12-01 12:40:00,48.0,48.01,47.97,48.0,17100.0,45.5377,45.5472,45.5092,45.5377,17100.0
2009-12-01 12:45:00,48.01,48.04,47.99,48.0,17200.0,45.5472,45.5756,45.5282,45.5377,17200.0
2009-12-01 12:50:00,48.0,48.02,47.99,48.0,10600.0,45.5377,45.5566,45.5282,45.5377,10600.0
2009-12-01 12:55:00,48.01,48.03,47.99,48.02,14400.0,45.5472,45.5661,45.5282,45.5566,14400.0
2009-12-01 13:00:00,48.02,48.04,48.01,48.01,20700.0,45.5566,45.5756,45.5472,45.5472,20700.0
2009-12-01 13:05:00,48.01,48.02,47.99,47.99,17200.0,45.5472,45.5566,45.5282,45.5282,17200.0
2009-12-01 13:10:00,48.0,48.01,47.97,47.99,17600.0,45.5377,45.5472,45.5092,45.5282,17600.0
2009-12-01 13:15:00,47.98,48.01,47.96,48.01,23300.0,45.5187,45.5472,45.4997,45.5472,23300.0
2009-12-01 13:20:00,48.0,48.06,47.97,48.02,46000.0,45.5377,45.5946,45.5092,45.5566,46000.0
2009-12-01 13:25:00,48.02,48.02,47.95,47.99,33800.0,45.5566,45.5566,45.4902,45.5282,33800.0
2009-12-01 13:30:00,48.0,48.01,47.94,47.95,61400.0,45.5377,45.5472,45.4807,45.4902,61400.0
2009-12-01 13:35:00,47.96,47.99,47.96,47.98,12300.0,45.4997,45.5282,45.4997,45.5187,12300.0
2009-12-01 13:40:00,47.98,48.0,47.93,47.93,28900.0,45.5187,45.5377,45.4713,45.4713,28900.0
2009-12-01 13:45:00,47.94,47.97,47.91,47.94,38700.0,45.4807,45.5092,45.4523,45.4807,38700.0
2009-12-01 13:50:00,47.93,47.94,47.88,47.89,33700.0,45.4713,45.4807,45.4238,45.4333,33700.0
2009-12-01 13:55:00,47.89,47.93,47.86,47.92,100100.0,45.4333,45.4713,45.4048,45.4618,100100.0
2009-12-01 14:00:00,47.93,47.94,47.87,47.89,31900.0,45.4713,45.4807,45.4143,45.4333,31900.0
2009-12-01 14:05:00,47.9,47.9,47.85,47.88,24500.0,45.4428,45.4428,45.3954,45.4238,24500.0
2009-12-01 14:10:00,47.88,47.89,47.82,47.82,41300.0,45.4238,45.4333,45.3669,45.3669,41300.0
2009-12-01 14:15:00,47.83,47.83,47.78,47.78,17700.0,45.3764,45.3764,45.329,45.329,17700.0
2009-12-01 14:20:00,47.78,47.8,47.73,47.74,60900.0,45.329,45.3479,45.2815,45.291,60900.0
2009-12-01 14:25:00,47.74,47.77,47.73,47.74,33400.0,45.291,45.3195,45.2815,45.291,33400.0
2009-12-01 14:30:00,47.75,47.77,47.7,47.72,47400.0,45.3005,45.3195,45.2531,45.272,47400.0
2009-12-01 14:35:00,47.71,47.76,47.71,47.76,33200.0,45.2625,45.31,45.2625,45.31,33200.0
2009-12-01 14:40:00,47.76,47.81,47.71,47.72,48300.0,45.31,45.3574,45.2625,45.272,48300.0
2009-12-01 14:45:00,47.72,47.78,47.69,47.78,16100.0,45.272,45.329,45.2436,45.329,16100.0
2009-12-01 14:50:00,47.78,47.8,47.74,47.79,39000.0,45.329,45.3479,45.291,45.3384,39000.0
2009-12-01 14:55:00,47.79,47.8,47.73,47.77,35000.0,45.3384,45.3479,45.2815,45.3195,35000.0
2009-12-01 15:00:00,47.78,47.79,47.73,47.74,33200.0,45.329,45.3384,45.2815,45.291,33200.0
2009-12-01 15:05:00,47.74,47.77,47.73,47.76,55000.0,45.291,45.3195,45.2815,45.31,55000.0
2009-12-01 15:10:00,47.77,47.81,47.76,47.78,38900.0,45.3195,45.3574,45.31,45.329,38900.0
2009-12-01 15:15:00,47.79,47.83,47.78,47.83,31000.0,45.3384,45.3764,45.329,45.3764,31000.0
2009-12-01 15:20:00,47.83,47.85,47.74,47.75,47100.0,45.3764,45.3954,45.291,45.3005,47100.0
2009-12-01 15:25:00,47.76,47.81,47.74,47.79,47400.0,45.31,45.3574,45.291,45.3384,47400.0
2009-12-01 15:30:00,47.79,47.82,47.74,47.74,36800.0,45.3384,45.3669,45.291,45.291,36800.0
2009-12-01 15:35:00,47.75,47.77,47.71,47.75,46400.0,45.3005,45.3195,45.2625,45.3005,46400.0
2009-12-01 15:40:00,47.75,47.87,47.75,47.87,73000.0,45.3005,45.4143,45.3005,45.4143,73000.0
2009-12-01 15:45:00,47.87,47.94,47.87,47.91,65700.0,45.4143,45.4807,45.4143,45.4523,65700.0
2009-12-01 15:50:00,47.91,47.95,47.89,47.9,89900.0,45.4523,45.4902,45.4333,45.4428,89900.0
2009-12-01 15:55:00,47.89,47.91,47.84,47.88,159300.0,45.4333,45.4523,45.3859,45.4238,159300.0
2009-12-02 09:30:00,47.98,48.46,47.98,48.1,52700.0,45.5187,45.9741,45.5187,45.6325,52700.0
2009-12-02 09:35:00,48.1,48.15,48.0,48.08,51400.0,45.6325,45.68,45.5377,45.6136,51400.0
2009-12-02 09:40:00,48.07,48.13,48.0,48.04,40100.0,45.6041,45.661,45.5377,45.5756,40100.0
2009-12-02 09:45:00,48.02,48.15,48.0,48.14,36700.0,45.5566,45.68,45.5377,45.6705,36700.0
2009-12-02 09:50:00,48.14,48.19,48.08,48.11,65300.0,45.6705,45.7179,45.6136,45.642,65300.0
2009-12-02 09:55:00,48.12,48.22,48.07,48.12,31800.0,45.6515,45.7464,45.6041,45.6515,31800.0
2009-12-02 10:00:00,48.13,48.29,48.11,48.27,53800.0,45.661,45.8128,45.642,45.7938,53800.0
2009-12-02 10:05:00,48.26,48.27,48.17,48.18,22000.0,45.7843,45.7938,45.6989,45.7084,22000.0
2009-12-02 10:10:00,48.17,48.26,48.17,48.22,56500.0,45.6989,45.7843,45.6989,45.7464,56500.0
2009-12-02 10:15:00,48.21,48.26,48.19,48.21,26400.0,45.7369,45.7843,45.7179,45.7369,26400.0
2009-12-02 10:20:00,48.2,48.23,48.2,48.23,18200.0,45.7274,45.7559,45.7274,45.7559,18200.0
2009-12-02 10:25:00,48.23,48.25,48.21,48.25,19900.0,45.7559,45.7748,45.7369,45.7748,19900.0
2009-12-02 10:30:00,48.25,48.25,48.15,48.16,48700.0,45.7748,45.7748,45.68,45.6895,48700.0
2009-12-02 10:35:00,48.18,48.2,48.13,48.18,19900.0,45.7084,45.7274,45.661,45.7084,19900.0
2009-12-02 10:40:00,48.18,48.2,48.17,48.19,13700.0,45.7084,45.7274,45.6989,45.7179,13700.0
2009-12-02 10:45:00,48.18,48.19,48.08,48.14,29600.0,45.7084,45.7179,45.6136,45.6705,29600.0
2009-12-02 10:50:00,48.14,48.2,48.11,48.2,22600.0,45.6705,45.7274,45.642,45.7274,22600.0
2009-12-02 10:55:00,48.2,48.2,48.14,48.17,26300.0,45.7274,45.7274,45.6705,45.6989,26300.0
2009-12-02 11:00:00,48.18,48.18,48.04,48.1,39100.0,45.7084,45.7084,45.5756,45.6325,39100.0
2009-12-02 11:05:00,48.09,48.1,48.02,48.08,27800.0,45.623,45.6325,45.5566,45.6136,27800.0
2009-12-02 11:10:00,48.08,48.12,48.03,48.04,21800.0,45.6136,45.6515,45.5661,45.5756,21800.0
2009-12-02 11:15:00,48.05,48.08,47.96,47.98,33500.0,45.5851,45.6136,45.4997,45.5187,33500.0
2009-12-02 11:20:00,47.98,48.02,47.94,48.01,28400.0,45.5187,45.5566,45.4807,45.5472,28400.0
2009-12-02 11:25:00,48.0,48.04,47.98,48.04,14900.0,45.5377,45.5756,45.5187,45.5756,14900.0
2009-12-02 11:30:00,48.05,48.07,48.0,48.01,19200.0,45.5851,45.6041,45.5377,45.5472,19200.0
2009-12-02 11:35:00,48.02,48.02,47.95,47.97,9100.0,45.5566,45.5566,45.4902,45.5092,9100.0
2009-12-02 11:40:00,47.98,48.01,47.95,48.0,18600.0,45.5187,45.5472,45.4902,45.5377,18600.0
2009-12-02 11:45:00,48.0,48.02,47.97,47.98,10400.0,45.5377,45.5566,45.5092,45.5187,10400.0
2009-12-02 11:50:00,47.99,48.01,47.97,48.0,10300.0,45.5282,45.5472,45.5092,45.5377,10300.0
2009-12-02 11:55:00,47.98,48.0,47.93,47.98,19000.0,45.5187,45.5377,45.4713,45.5187,19000.0
2009-12-02 12:00:00,47.99,48.01,47.98,48.0,13500.0,45.5282,45.5472,45.5187,45.5377,13500.0
2009-12-02 12:05:00,48.0,48.06,47.99,48.06,10000.0,45.5377,45.5946,45.5282,45.5946,10000.0
2009-12-02 12:10:00,48.06,48.09,48.06,48.09,8400.0,45.5946,45.623,45.5946,45.623,8400.0
2009-12-02 12:15:00,48.08,48.1,48.04,48.04,23200.0,45.6136,45.6325,45.5756,45.5756,23200.0
2009-12-02 12:20:00,48.03,48.03,47.91,47.98,34200.0,45.5661,45.5661,45.4523,45.5187,34200.0
2009-12-02 12:25:00,47.97,48.01,47.96,47.99,31900.0,45.5092,45.5472,45.4997,45.5282,31900.0
2009-12-02 12:30:00,47.99,47.99,47.94,47.99,18700.0,45.5282,45.5282,45.4807,45.5282,18700.0
2009-12-02 12:35:00,48.0,48.03,47.98,47.99,18400.0,45.5377,45.5661,45.5187,45.5282,18400.0
2009-12-02 12:40:00,48.0,48.01,47.98,48.01,17200.0,45.5377,45.5472,45.5187,45.5472,17200.0
2009-12-02 12:45:00,48.01,48.02,47.95,47.95,22200.0,45.5472,45.5566,45.4902,45.4902,22200.0
2009-12-02 12:50:00,47.96,47.96,47.87,47.88,24700.0,45.4997,45.4997,45.4143,45.4238,24700.0
2009-12-02 12:55:00,47.89,47.96,47.88,47.95,20700.0,45.4333,45.4997,45.4238,45.4902,20700.0
2009-12-02 13:00:00,47.97,48.01,47.93,47.95,14200.0,45.5092,45.5472,45.4713,45.4902,14200.0
2009-12-02 13:05:00,47.95,47.97,47.91,47.91,30700.0,45.4902,45.5092,45.4523,45.4523,30700.0
2009-12-02 13:10:00,47.91,47.97,47.91,47.97,9000.0,45.4523,45.5092,45.4523,45.5092,9000.0
2009-12-02 13:15:00,47.97,48.02,47.97,47.98,13100.0,45.5092,45.5566,45.5092,45.5187,13100.0
2009-12-02 13:20:00,47.98,48.02,47.98,48.02,7900.0,45.5187,45.5566,45.5187,45.5566,7900.0
2009-12-02 13:25:00,48.02,48.02,47.91,47.94,38800.0,45.5566,45.5566,45.4523,45.4807,38800.0
2009-12-02 13:30:00,47.96,48.02,47.93,48.02,12600.0,45.4997,45.5566,45.4713,45.5566,12600.0
2009-12-02 13:35:00,48.03,48.03,47.98,48.0,11900.0,45.5661,45.5661,45.5187,45.5377,11900.0
2009-12-02 13:40:00,48.0,48.04,47.95,48.04,16700.0,45.5377,45.5756,45.4902,45.5756,16700.0
2009-12-02 13:45:00,48.04,48.06,48.01,48.05,15400.0,45.5756,45.5946,45.5472,45.5851,15400.0
2009-12-02 13:50:00,48.05,48.11,48.05,48.11,14900.0,45.5851,45.642,45.5851,45.642,14900.0
2009-12-02 13:55:00,48.11,48.14,48.1,48.14,8800.0,45.642,45.6705,45.6325,45.6705,8800.0
2009-12-02 14:00:00,48.14,48.18,48.0,48.0,37300.0,45.6705,45.7084,45.5377,45.5377,37300.0
2009-12-02 14:05:00,48.0,48.03,47.98,48.03,18900.0,45.5377,45.5661,45.5187,45.5661,18900.0
2009-12-02 14:10:00,48.03,48.04,47.96,48.01,23000.0,45.5661,45.5756,45.4997,45.5472,23000.0
2009-12-02 14:15:00,48.02,48.04,47.89,47.94,19600.0,45.5566,45.5756,45.4333,45.4807,19600.0
2009-12-02 14:20:00,47.94,47.98,47.92,47.96,14600.0,45.4807,45.5187,45.4618,45.4997,14600.0
2009-12-02 14:25:00,47.97,48.06,47.97,48.03,24700.0,45.5092,45.5946,45.5092,45.5661,24700.0
2009-12-02 14:30:00,48.04,48.08,48.02,48.04,27500.0,45.5756,45.6136,45.5566,45.5756,27500.0
2009-12-02 14:35:00,48.07,48.08,48.02,48.06,15200.0,45.6041,45.6136,45.5566,45.5946,15200.0
2009-12-02 14:40:00,48.07,48.07,47.98,47.99,13900.0,45.6041,45.6041,45.5187,45.5282,13900.0
2009-12-02 14:45:00,47.99,48.03,47.94,48.03,25200.0,45.5282,45.5661,45.4807,45.5661,25200.0
2009-12-02 14:50:00,48.03,48.04,48.01,48.03,12700.0,45.5661,45.5756,45.5472,45.5661,12700.0
2009-12-02 14:55:00,48.03,48.04,47.99,48.01,16600.0,45.5661,45.5756,45.5282,45.5472,16600.0
2009-12-02 15:00:00,48.03,48.03,48.0,48.01,12100.0,45.5661,45.5661,45.5377,45.5472,12100.0
2009-12-02 15:05:00,48.01,48.01,47.94,47.94,31900.0,45.5472,45.5472,45.4807,45.4807,31900.0
2009-12-02 15:10:00,47.95,47.96,47.9,47.95,18600.0,45.4902,45.4997,45.4428,45.4902,18600.0
2009-12-02 15:15:00,47.95,47.95,47.92,47.94,22000.0,45.4902,45.4902,45.4618,45.4807,22000.0
2009-12-02 15:20:00,47.94,47.95,47.91,47.92,35400.0,45.4807,45.4902,45.4523,45.4618,35400.0
2009-12-02 15:25:00,47.93,47.95,47.93,47.95,15100.0,45.4713,45.4902,45.4713,45.4902,15100.0
2009-12-02 15:30:00,47.94,47.96,47.92,47.92,29600.0,45.4807,45.4997,45.4618,45.4618,29600.0
2009-12-02 15:35:00,47.93,47.96,47.93,47.95,27500.0,45.4713,45.4997,45.4713,45.4902,27500.0
2009-12-02 15:40:00,47.95,48.03,47.94,48.01,67000.0,45.4902,45.5661,45.4807,45.5472,67000.0
2009-12-02 15:45:00,48.01,48.06,47.97,48.06,73700.0,45.5472,45.5946,45.5092,45.5946,73700.0
2009-12-02 15:50:00,48.07,48.11,48.04,48.04,59900.0,45.6041,45.642,45.5756,45.5756,59900.0
2009-12-02 15:55:00,48.04,48.08,48.01,48.05,83500.0,45.5756,45.6136,45.5472,45.5851,83500.0
2009-12-03 09:30:00,48.0,48.47,47.87,48.32,52600.0,45.5377,45.9836,45.4143,45.8412,52600.0
2009-12-03 09:35:00,48.32,48.37,48.24,48.25,30800.0,45.8412,45.8887,45.7654,45.7748,30800.0
2009-12-03 09:40:00,48.27,48.34,48.21,48.21,23900.0,45.7938,45.8602,45.7369,45.7369,23900.0
2009-12-03 09:45:00,48.23,48.34,48.21,48.25,36900.0,45.7559,45.8602,45.7369,45.7748,36900.0
2009-12-03 09:50:00,48.25,48.32,48.21,48.22,37100.0,45.7748,45.8412,45.7369,45.7464,37100.0
2009-12-03 09:55:00,48.22,48.25,48.1,48.12,46400.0,45.7464,45.7748,45.6325,45.6515,46400.0
2009-12-03 10:00:00,48.11,48.13,47.95,48.05,88900.0,45.642,45.661,45.4902,45.5851,88900.0
2009-12-03 10:05:00,48.05,48.08,47.95,48.06,36100.0,45.5851,45.6136,45.4902,45.5946,36100.0
2009-12-03 10:10:00,48.06,48.11,47.94,47.98,48700.0,45.5946,45.642,45.4807,45.5187,48700.0
2009-12-03 10:15:00,47.97,48.0,47.87,47.97,61600.0,45.5092,45.5377,45.4143,45.5092,61600.0
2009-12-03 10:20:00,47.97,48.09,47.97,48.03,36100.0,45.5092,45.623,45.5092,45.5661,36100.0
2009-12-03 10:25:00,48.03,48.11,48.01,48.08,30900.0,45.5661,45.642,45.5472,45.6136,30900.0
2009-12-03 10:30:00,48.08,48.13,48.06,48.11,36900.0,45.6136,45.661,45.5946,45.642,36900.0
2009-12-03 10:35:00,48.11,48.14,48.03,48.08,30400.0,45.642,45.6705,45.5661,45.6136,30400.0
2009-12-03 10:40:00,48.08,48.1,48.03,48.06,40700.0,45.6136,45.6325,45.5661,45.5946,40700.0
2009-12-03 10:45:00,48.06,48.23,48.03,48.18,42900.0,45.5946,45.7559,45.5661,45.7084,42900.0
2009-12-03 10:50:00,48.21,48.26,48.18,48.21,38300.0,45.7369,45.7843,45.7084,45.7369,38300.0
2009-12-03 10:55:00,48.21,48.28,48.21,48.26,44700.0,45.7369,45.8033,45.7369,45.7843,44700.0
2009-12-03 11:00:00,48.26,48.29,48.18,48.22,43700.0,45.7843,45.8128,45.7084,45.7464,43700.0
2009-12-03 11:05:00,48.2,48.25,48.2,48.24,9000.0,45.7274,45.7748,45.7274,45.7654,9000.0
2009-12-03 11:10:00,48.24,48.26,48.22,48.24,21500.0,45.7654,45.7843,45.7464,45.7654,21500.0
2009-12-03 11:15:00,48.24,48.25,48.21,48.25,26600.0,45.7654,45.7748,45.7369,45.7748,26600.0
2009-12-03 11:20:00,48.25,48.26,48.18,48.2,45000.0,45.7748,45.7843,45.7084,45.7274,45000.0
2009-12-03 11:25:00,48.2,48.21,48.13,48.16,36400.0,45.7274,45.7369,45.661,45.6895,36400.0
2009-12-03 11:30:00,48.17,48.23,48.16,48.22,22700.0,45.6989,45.7559,45.6895,45.7464,22700.0
2009-12-03 11:35:00,48.23,48.25,48.16,48.17,35300.0,45.7559,45.7748,45.6895,45.6989,35300.0
2009-12-03 11:40:00,48.18,48.21,48.15,48.16,12500.0,45.7084,45.7369,45.68,45.6895,12500.0
2009-12-03 11:45:00,48.17,48.23,48.15,48.21,16300.0,45.6989,45.7559,45.68,45.7369,16300.0
2009-12-03 11:50:00,48.22,48.26,48.19,48.25,31500.0,45.7464,45.7843,45.7179,45.7748,31500.0
2009-12-03 11:55:00,48.25,48.26,48.21,48.24,15200.0,45.7748,45.7843,45.7369,45.7654,15200.0
2009-12-03 12:00:00,48.25,48.26,48.19,48.22,41500.0,45.7748,45.7843,45.7179,45.7464,41500.0
2009-12-03 12:05:00,48.22,48.24,48.2,48.24,12300.0,45.7464,45.7654,45.7274,45.7654,12300.0
2009-12-03 12:10:00,48.24,48.27,48.22,48.23,15600.0,45.7654,45.7938,45.7464,45.7559,15600.0
2009-12-03 12:15:00,48.24,48.28,48.23,48.28,17600.0,45.7654,45.8033,45.7559,45.8033,17600.0
2009-12-03 12:20:00,48.28,48.31,48.23,48.24,21700.0,45.8033,45.8318,45.7559,45.7654,21700.0
2009-12-03 12:25:00,48.23,48.27,48.21,48.24,16000.0,45.7559,45.7938,45.7369,45.7654,16000.0
2009-12-03 12:30:00,48.25,48.27,48.23,48.24,39100.0,45.7748,45.7938,45.7559,45.7654,39100.0
2009-12-03 12:35:00,48.24,48.26,48.23,48.24,14900.0,45.7654,45.7843,45.7559,45.7654,14900.0
2009-12-03 12:40:00,48.25,48.28,48.24,48.26,14100.0,45.7748,45.8033,45.7654,45.7843,14100.0
2009-12-03 12:45:00,48.25,48.31,48.25,48.25,20500.0,45.7748,45.8318,45.7748,45.7748,20500.0
2009-12-03 12:50:00,48.26,48.29,48.21,48.22,16800.0,45.7843,45.8128,45.7369,45.7464,16800.0
2009-12-03 12:55:00,48.21,48.26,48.19,48.24,22200.0,45.7369,45.7843,45.7179,45.7654,22200.0
2009-12-03 13:00:00,48.25,48.25,48.18,48.2,18800.0,45.7748,45.7748,45.7084,45.7274,18800.0
2009-12-03 13:05:00,48.19,48.21,48.15,48.18,24000.0,45.7179,45.7369,45.68,45.7084,24000.0
2009-12-03 13:10:00,48.18,48.19,48.12,48.17,20200.0,45.7084,45.7179,45.6515,45.6989,20200.0
2009-12-03 13:15:00,48.17,48.26,48.17,48.26,15500.0,45.6989,45.7843,45.6989,45.7843,15500.0
2009-12-03 13:20:00,48.26,48.28,48.2,48.21,26900.0,45.7843,45.8033,45.7274,45.7369,26900.0
2009-12-03 13:25:00,48.21,48.26,48.19,48.26,20400.0,45.7369,45.7843,45.7179,45.7843,20400.0
2009-12-03 13:30:00,48.25,48.27,48.19,48.26,22200.0,45.7748,45.7938,45.7179,45.7843,22200.0
2009-12-03 13:35:00,48.26,48.26,48.21,48.23,21700.0,45.7843,45.7843,45.7369,45.7559,21700.0
2009-12-03 13:40:00,48.23,48.33,48.23,48.3,28200.0,45.7559,45.8507,45.7559,45.8223,28200.0
2009-12-03 13:45:00,48.3,48.3,48.24,48.26,29300.0,45.8223,45.8223,45.7654,45.7843,29300.0
2009-12-03 13:50:00,48.27,48.29,48.24,48.26,17600.0,45.7938,45.8128,45.7654,45.7843,17600.0
2009-12-03 13:55:00,48.26,48.29,48.21,48.22,33900.0,45.7843,45.8128,45.7369,45.7464,33900.0
2009-12-03 14:00:00,48.22,48.25,48.21,48.23,30000.0,45.7464,45.7748,45.7369,45.7559,30000.0
2009-12-03 14:05:00,48.22,48.26,48.18,48.23,16600.0,45.7464,45.7843,45.7084,45.7559,16600.0
2009-12-03 14:10:00,48.23,48.25,48.2,48.24,28100.0,45.7559,45.7748,45.7274,45.7654,28100.0
2009-12-03 14:15:00,48.24,48.25,48.21,48.21,22700.0,45.7654,45.7748,45.7369,45.7369,22700.0
2009-12-03 14:20:00,48.21,48.26,48.19,48.24,30500.0,45.7369,45.7843,45.7179,45.7654,30500.0
2009-12-03 14:25:00,48.24,48.26,48.24,48.25,118100.0,45.7654,45.7843,45.7654,45.7748,118100.0
2009-12-03 14:30:00,48.24,48.26,48.24,48.26,30000.0,45.7654,45.7843,45.7654,45.7843,30000.0
2009-12-03 14:35:00,48.26,48.26,48.24,48.26,37800.0,45.7843,45.7843,45.7654,45.7843,37800.0
2009-12-03 14:40:00,48.26,48.28,48.25,48.28,49900.0,45.7843,45.8033,45.7748,45.8033,49900.0
2009-12-03 14:45:00,48.27,48.29,48.24,48.24,60300.0,45.7938,45.8128,45.7654,45.7654,60300.0
2009-12-03 14:50:00,48.24,48.25,48.2,48.23,35600.0,45.7654,45.7748,45.7274,45.7559,35600.0
2009-12-03 14:55:00,48.23,48.25,48.22,48.24,47100.0,45.7559,45.7748,45.7464,45.7654,47100.0
2009-12-03 15:00:00,48.25,48.29,48.25,48.29,35800.0,45.7748,45.8128,45.7748,45.8128,35800.0
2009-12-03 15:05:00,48.28,48.29,48.28,48.29,39000.0,45.8033,45.8128,45.8033,45.8128,39000.0
2009-12-03 15:10:00,48.3,48.3,48.28,48.29,18000.0,45.8223,45.8223,45.8033,45.8128,18000.0
2009-12-03 15:15:00,48.29,48.35,48.28,48.34,31800.0,45.8128,45.8697,45.8033,45.8602,31800.0
2009-12-03 15:20:00,48.35,48.36,48.26,48.27,29600.0,45.8697,45.8792,45.7843,45.7938,29600.0
2009-12-03 15:25:00,48.26,48.3,48.24,48.24,39800.0,45.7843,45.8223,45.7654,45.7654,39800.0
2009-12-03 15:30:00,48.25,48.3,48.24,48.27,75700.0,45.7748,45.8223,45.7654,45.7938,75700.0
2009-12-03 15:35:00,48.27,48.29,48.22,48.24,67400.0,45.7938,45.8128,45.7464,45.7654,67400.0
2009-12-03 15:40:00,48.24,48.25,48.0,48.07,73200.0,45.7654,45.7748,45.5377,45.6041,73200.0
2009-12-03 15:45:00,48.07,48.07,47.91,47.92,77300.0,45.6041,45.6041,45.4523,45.4618,77300.0
2009-12-03 15:50:00,47.92,47.98,47.86,47.89,103700.0,45.4618,45.5187,45.4048,45.4333,103700.0
2009-12-03 15:55:00,47.89,47.92,47.82,47.83,142700.0,45.4333,45.4618,45.3669,45.3764,142700.0
2009-12-04 09:30:00,48.15,48.5,48.15,48.42,61600.0,45.68,46.012,45.68,45.9361,61600.0
2009-12-04 09:35:00,48.43,48.81,48.4,48.76,67400.0,45.9456,46.3061,45.9171,46.2587,67400.0
2009-12-04 09:40:00,48.79,48.95,48.74,48.84,72600.0,46.2871,46.4389,46.2397,46.3346,72600.0
2009-12-04 09:45:00,48.85,48.95,48.77,48.85,58000.0,46.3441,46.4389,46.2682,46.3441,58000.0
2009-12-04 09:50:00,48.88,48.89,48.75,48.77,38700.0,46.3725,46.382,46.2492,46.2682,38700.0
2009-12-04 09:55:00,48.78,48.85,48.7,48.71,66100.0,46.2777,46.3441,46.2018,46.2112,66100.0
2009-12-04 10:00:00,48.72,48.79,48.55,48.56,82700.0,46.2207,46.2871,46.0595,46.0689,82700.0
2009-12-04 10:05:00,48.55,48.65,48.44,48.65,68200.0,46.0595,46.1543,45.9551,46.1543,68200.0
2009-12-04 10:10:00,48.64,48.65,48.51,48.61,27800.0,46.1448,46.1543,46.0215,46.1164,27800.0
2009-12-04 10:15:00,48.61,48.7,48.58,48.59,36800.0,46.1164,46.2018,46.0879,46.0974,36800.0
2009-12-04 10:20:00,48.6,48.65,48.55,48.65,29100.0,46.1069,46.1543,46.0595,46.1543,29100.0
2009-12-04 10:25:00,48.64,48.66,48.53,48.55,37500.0,46.1448,46.1638,46.0405,46.0595,37500.0
2009-12-04 10:30:00,48.55,48.55,48.4,48.4,25700.0,46.0595,46.0595,45.9171,45.9171,25700.0
2009-12-04 10:35:00,48.4,48.44,48.39,48.42,35500.0,45.9171,45.9551,45.9077,45.9361,35500.0
2009-12-04 10:40:00,48.42,48.46,48.39,48.44,45300.0,45.9361,45.9741,45.9077,45.9551,45300.0
2009-12-04 10:45:00,48.44,48.58,48.43,48.5,22800.0,45.9551,46.0879,45.9456,46.012,22800.0
2009-12-04 10:50:00,48.5,48.51,48.41,48.45,18000.0,46.012,46.0215,45.9266,45.9646,18000.0
2009-12-04 10:55:00,48.45,48.55,48.44,48.53,23300.0,45.9646,46.0595,45.9551,46.0405,23300.0
2009-12-04 11:00:00,48.53,48.54,48.42,48.42,46600.0,46.0405,46.05,45.9361,45.9361,46600.0
2009-12-04 11:05:00,48.42,48.51,48.4,48.5,22800.0,45.9361,46.0215,45.9171,46.012,22800.0
2009-12-04 11:10:00,48.5,48.54,48.5,48.53,34000.0,46.012,46.05,46.012,46.0405,34000.0
2009-12-04 11:15:00,48.53,48.53,48.46,48.49,16800.0,46.0405,46.0405,45.9741,46.0025,16800.0
2009-12-04 11:20:00,48.47,48.49,48.44,48.48,25800.0,45.9836,46.0025,45.9551,45.993,25800.0
2009-12-04 11:25:00,48.47,48.54,48.38,48.38,20300.0,45.9836,46.05,45.8982,45.8982,20300.0
2009-12-04 11:30:00,48.35,48.41,48.32,48.41,37000.0,45.8697,45.9266,45.8412,45.9266,37000.0
2009-12-04 11:35:00,48.4,48.43,48.34,48.38,17400.0,45.9171,45.9456,45.8602,45.8982,17400.0
2009-12-04 11:40:00,48.37,48.38,48.24,48.27,23700.0,45.8887,45.8982,45.7654,45.7938,23700.0
2009-12-04 11:45:00,48.24,48.28,48.02,48.04,50200.0,45.7654,45.8033,45.5566,45.5756,50200.0
2009-12-04 11:50:00,48.02,48.03,47.96,48.03,19500.0,45.5566,45.5661,45.4997,45.5661,19500.0
2009-12-04 11:55:00,48.02,48.05,47.98,48.05,14900.0,45.5566,45.5851,45.5187,45.5851,14900.0
2009-12-04 12:00:00,48.03,48.05,48.01,48.03,18900.0,45.5661,45.5851,45.5472,45.5661,18900.0
2009-12-04 12:05:00,48.02,48.08,48.0,48.08,15000.0,45.5566,45.6136,45.5377,45.6136,15000.0
2009-12-04 12:10:00,48.08,48.14,48.08,48.11,16900.0,45.6136,45.6705,45.6136,45.642,16900.0
2009-12-04 12:15:00,48.11,48.17,48.07,48.12,15900.0,45.642,45.6989,45.6041,45.6515,15900.0
2009-12-04 12:20:00,48.11,48.15,48.0,48.07,22700.0,45.642,45.68,45.5377,45.6041,22700.0
2009-12-04 12:25:00,48.07,48.14,48.06,48.14,8400.0,45.6041,45.6705,45.5946,45.6705,8400.0
2009-12-04 12:30:00,48.14,48.16,48.11,48.14,19100.0,45.6705,45.6895,45.642,45.6705,19100.0
2009-12-04 12:35:00,48.15,48.19,48.13,48.18,9600.0,45.68,45.7179,45.661,45.7084,9600.0
2009-12-04 12:40:00,48.18,48.19,48.15,48.16,11500.0,45.7084,45.7179,45.68,45.6895,11500.0
2009-12-04 12:45:00,48.16,48.17,48.11,48.12,12600.0,45.6895,45.6989,45.642,45.6515,12600.0
2009-12-04 12:50:00,48.13,48.23,48.12,48.2,12700.0,45.661,45.7559,45.6515,45.7274,12700.0
2009-12-04 12:55:00,48.2,48.24,48.17,48.19,14400.0,45.7274,45.7654,45.6989,45.7179,14400.0
2009-12-04 13:00:00,48.18,48.25,48.17,48.25,16400.0,45.7084,45.7748,45.6989,45.7748,16400.0
2009-12-04 13:05:00,48.25,48.26,48.23,48.24,9000.0,45.7748,45.7843,45.7559,45.7654,9000.0
2009-12-04 13:10:00,48.24,48.26,48.16,48.18,11500.0,45.7654,45.7843,45.6895,45.7084,11500.0
2009-12-04 13:15:00,48.18,48.25,48.17,48.24,12000.0,45.7084,45.7748,45.6989,45.7654,12000.0
2009-12-04 13:20:00,48.23,48.24,48.21,48.24,14800.0,45.7559,45.7654,45.7369,45.7654,14800.0
2009-12-04 13:25:00,48.23,48.24,48.12,48.15,14800.0,45.7559,45.7654,45.6515,45.68,14800.0
2009-12-04 13:30:00,48.16,48.21,48.15,48.2,10000.0,45.6895,45.7369,45.68,45.7274,10000.0
2009-12-04 13:35:00,48.21,48.22,48.17,48.19,14300.0,45.7369,45.7464,45.6989,45.7179,14300.0
2009-12-04 13:40:00,48.2,48.25,48.2,48.25,14500.0,45.7274,45.7748,45.7274,45.7748,14500.0
2009-12-04 13:45:00,48.25,48.25,48.15,48.16,18400.0,45.7748,45.7748,45.68,45.6895,18400.0
2009-12-04 13:50:00,48.15,48.17,48.08,48.12,16700.0,45.68,45.6989,45.6136,45.6515,16700.0
2009-12-04 13:55:00,48.13,48.17,48.11,48.13,13300.0,45.661,45.6989,45.642,45.661,13300.0
2009-12-04 14:00:00,48.13,48.16,48.11,48.15,17600.0,45.661,45.6895,45.642,45.68,17600.0
2009-12-04 14:05:00,48.15,48.16,48.0,48.03,19300.0,45.68,45.6895,45.5377,45.5661,19300.0
2009-12-04 14:10:00,48.01,48.07,47.98,48.05,21400.0,45.5472,45.6041,45.5187,45.5851,21400.0
2009-12-04 14:15:00,48.06,48.07,48.01,48.01,16600.0,45.5946,45.6041,45.5472,45.5472,16600.0
2009-12-04 14:20:00,48.01,48.04,47.93,47.93,26400.0,45.5472,45.5756,45.4713,45.4713,26400.0
2009-12-04 14:25:00,47.94,48.02,47.93,48.01,22300.0,45.4807,45.5566,45.4713,45.5472,22300.0
2009-12-04 14:30:00,48.01,48.14,48.01,48.13,24800.0,45.5472,45.6705,45.5472,45.661,24800.0
2009-12-04 14:35:00,48.12,48.15,48.1,48.15,16500.0,45.6515,45.68,45.6325,45.68,16500.0
2009-12-04 14:40:00,48.17,48.2,48.15,48.15,16100.0,45.6989,45.7274,45.68,45.68,16100.0
2009-12-04 14:45:00,48.16,48.19,48.05,48.05,20500.0,45.6895,45.7179,45.5851,45.5851,20500.0
2009-12-04 14:50:00,48.07,48.07,47.99,48.02,31100.0,45.6041,45.6041,45.5282,45.5566,31100.0
2009-12-04 14:55:00,48.01,48.13,48.0,48.07,45800.0,45.5472,45.661,45.5377,45.6041,45800.0
2009-12-04 15:00:00,48.07,48.15,48.06,48.1,63900.0,45.6041,45.68,45.5946,45.6325,63900.0
2009-12-04 15:05:00,48.1,48.16,48.09,48.12,60800.0,45.6325,45.6895,45.623,45.6515,60800.0
2009-12-04 15:10:00,48.12,48.19,48.09,48.16,34000.0,45.6515,45.7179,45.623,45.6895,34000.0
2009-12-04 15:15:00,48.17,48.24,48.15,48.24,21600.0,45.6989,45.7654,45.68,45.7654,21600.0
2009-12-04 15:20:00,48.24,48.3,48.23,48.29,30600.0,45.7654,45.8223,45.7559,45.8128,30600.0
2009-12-04 15:25:00,48.29,48.35,48.25,48.28,47400.0,45.8128,45.8697,45.7748,45.8033,47400.0
2009-12-04 15:30:00,48.29,48.34,48.27,48.3,59900.0,45.8128,45.8602,45.7938,45.8223,59900.0
2009-12-04 15:35:00,48.3,48.35,48.24,48.24,42000.0,45.8223,45.8697,45.7654,45.7654,42000.0
2009-12-04 15:40:00,48.25,48.31,48.22,48.3,76400.0,45.7748,45.8318,45.7464,45.8223,76400.0
2009-12-04 15:45:00,48.3,48.38,48.3,48.32,81200.0,45.8223,45.8982,45.8223,45.8412,81200.0
2009-12-04 15:50:00,48.33,48.37,48.32,48.36,78000.0,45.8507,45.8887,45.8412,45.8792,78000.0
2009-12-04 15:55:00,48.36,48.38,48.32,48.36,123200.0,45.8792,45.8982,45.8412,45.8792,123200.0
2009-12-07 09:30:00,48.44,48.64,48.43,48.49,51500.0,45.9551,46.1448,45.9456,46.0025,51500.0
2009-12-07 09:35:00,48.48,48.61,48.38,48.57,25000.0,45.993,46.1164,45.8982,46.0784,25000.0
2009-12-07 09:40:00,48.57,48.63,48.49,48.55,41200.0,46.0784,46.1353,46.0025,46.0595,41200.0
2009-12-07 09:45:00,48.55,48.65,48.54,48.63,43200.0,46.0595,46.1543,46.05,46.1353,43200.0
2009-12-07 09:50:00,48.63,48.65,48.55,48.58,46100.0,46.1353,46.1543,46.0595,46.0879,46100.0
2009-12-07 09:55:00,48.59,48.65,48.58,48.63,24600.0,46.0974,46.1543,46.0879,46.1353,24600.0
2009-12-07 10:00:00,48.64,48.72,48.56,48.56,83800.0,46.1448,46.2207,46.0689,46.0689,83800.0
2009-12-07 10:05:00,48.56,48.62,48.52,48.57,17500.0,46.0689,46.1259,46.031,46.0784,17500.0
2009-12-07 10:10:00,48.56,48.63,48.54,48.62,23000.0,46.0689,46.1353,46.05,46.1259,23000.0
2009-12-07 10:15:00,48.61,48.66,48.61,48.66,20200.0,46.1164,46.1638,46.1164,46.1638,20200.0
2009-12-07 10:20:00,48.67,48.69,48.64,48.65,22500.0,46.1733,46.1923,46.1448,46.1543,22500.0
2009-12-07 10:25:00,48.66,48.7,48.65,48.7,16900.0,46.1638,46.2018,46.1543,46.2018,16900.0
2009-12-07 10:30:00,48.71,48.74,48.68,48.7,54100.0,46.2112,46.2397,46.1828,46.2018,54100.0
2009-12-07 10:35:00,48.71,48.74,48.64,48.65,18800.0,46.2112,46.2397,46.1448,46.1543,18800.0
2009-12-07 10:40:00,48.63,48.65,48.61,48.61,18900.0,46.1353,46.1543,46.1164,46.1164,18900.0
2009-12-07 10:45:00,48.61,48.73,48.61,48.68,71900.0,46.1164,46.2302,46.1164,46.1828,71900.0
2009-12-07 10:50:00,48.68,48.71,48.66,48.69,19100.0,46.1828,46.2112,46.1638,46.1923,19100.0
2009-12-07 10:55:00,48.68,48.69,48.65,48.65,15000.0,46.1828,46.1923,46.1543,46.1543,15000.0
2009-12-07 11:00:00,48.65,48.69,48.63,48.65,31100.0,46.1543,46.1923,46.1353,46.1543,31100.0
2009-12-07 11:05:00,48.65,48.7,48.63,48.65,23400.0,46.1543,46.2018,46.1353,46.1543,23400.0
2009-12-07 11:10:00,48.65,48.7,48.63,48.66,41700.0,46.1543,46.2018,46.1353,46.1638,41700.0
2009-12-07 11:15:00,48.66,48.7,48.62,48.69,45200.0,46.1638,46.2018,46.1259,46.1923,45200.0
2009-12-07 11:20:00,48.69,48.69,48.62,48.63,21400.0,46.1923,46.1923,46.1259,46.1353,21400.0
2009-12-07 11:25:00,48.63,48.64,48.56,48.58,25100.0,46.1353,46.1448,46.0689,46.0879,25100.0
2009-12-07 11:30:00,48.59,48.6,48.52,48.59,29400.0,46.0974,46.1069,46.031,46.0974,29400.0
2009-12-07 11:35:00,48.58,48.59,48.49,48.52,67200.0,46.0879,46.0974,46.0025,46.031,67200.0
2009-12-07 11:40:00,48.52,48.54,48.49,48.52,18500.0,46.031,46.05,46.0025,46.031,18500.0
2009-12-07 11:45:00,48.52,48.55,48.51,48.53,14200.0,46.031,46.0595,46.0215,46.0405,14200.0
2009-12-07 11:50:00,48.54,48.54,48.49,48.49,25800.0,46.05,46.05,46.0025,46.0025,25800.0
2009-12-07 11:55:00,48.5,48.52,48.47,48.51,13900.0,46.012,46.031,45.9836,46.0215,13900.0
2009-12-07 12:00:00,48.51,48.54,48.51,48.53,13300.0,46.0215,46.05,46.0215,46.0405,13300.0
2009-12-07 12:05:00,48.53,48.58,48.53,48.58,15100.0,46.0405,46.0879,46.0405,46.0879,15100.0
2009-12-07 12:10:00,48.58,48.64,48.56,48.63,47600.0,46.0879,46.1448,46.0689,46.1353,47600.0
2009-12-07 12:15:00,48.63,48.64,48.6,48.61,17700.0,46.1353,46.1448,46.1069,46.1164,17700.0
2009-12-07 12:20:00,48.61,48.62,48.56,48.6,27300.0,46.1164,46.1259,46.0689,46.1069,27300.0
2009-12-07 12:25:00,48.59,48.63,48.58,48.63,12300.0,46.0974,46.1353,46.0879,46.1353,12300.0
2009-12-07 12:30:00,48.64,48.68,48.63,48.66,23900.0,46.1448,46.1828,46.1353,46.1638,23900.0
2009-12-07 12:35:00,48.67,48.76,48.67,48.74,34200.0,46.1733,46.2587,46.1733,46.2397,34200.0
2009-12-07 12:40:00,48.74,48.76,48.68,48.74,38800.0,46.2397,46.2587,46.1828,46.2397,38800.0
2009-12-07 12:45:00,48.74,48.75,48.72,48.74,19500.0,46.2397,46.2492,46.2207,46.2397,19500.0
2009-12-07 12:50:00,48.74,48.74,48.69,48.69,18000.0,46.2397,46.2397,46.1923,46.1923,18000.0
2009-12-07 12:55:00,48.69,48.71,48.67,48.71,13700.0,46.1923,46.2112,46.1733,46.2112,13700.0
2009-12-07 13:00:00,48.71,48.72,48.7,48.7,13400.0,46.2112,46.2207,46.2018,46.2018,13400.0
2009-12-07 13:05:00,48.7,48.71,48.67,48.69,9700.0,46.2018,46.2112,46.1733,46.1923,9700.0
2009-12-07 13:10:00,48.7,48.74,48.69,48.74,17200.0,46.2018,46.2397,46.1923,46.2397,17200.0
2009-12-07 13:15:00,48.75,48.81,48.74,48.76,16500.0,46.2492,46.3061,46.2397,46.2587,16500.0
2009-12-07 13:20:00,48.76,48.82,48.76,48.79,16000.0,46.2587,46.3156,46.2587,46.2871,16000.0
2009-12-07 13:25:00,48.8,48.83,48.77,48.82,18600.0,46.2966,46.3251,46.2682,46.3156,18600.0
2009-12-07 13:30:00,48.82,48.84,48.79,48.79,20900.0,46.3156,46.3346,46.2871,46.2871,20900.0
2009-12-07 13:35:00,48.81,48.81,48.76,48.77,21800.0,46.3061,46.3061,46.2587,46.2682,21800.0
2009-12-07 13:40:00,48.77,48.78,48.71,48.74,16900.0,46.2682,46.2777,46.2112,46.2397,16900.0
2009-12-07 13:45:00,48.74,48.76,48.74,48.75,12600.0,46.2397,46.2587,46.2397,46.2492,12600.0
2009-12-07 13:50:00,48.76,48.76,48.73,48.74,18900.0,46.2587,46.2587,46.2302,46.2397,18900.0
2009-12-07 13:55:00,48.74,48.77,48.72,48.74,25400.0,46.2397,46.2682,46.2207,46.2397,25400.0
2009-12-07 14:00:00,48.74,48.76,48.69,48.72,18600.0,46.2397,46.2587,46.1923,46.2207,18600.0
2009-12-07 14:05:00,48.71,48.71,48.68,48.71,15700.0,46.2112,46.2112,46.1828,46.2112,15700.0
2009-12-07 14:10:00,48.71,48.71,48.68,48.69,15400.0,46.2112,46.2112,46.1828,46.1923,15400.0
2009-12-07 14:15:00,48.69,48.74,48.68,48.71,21000.0,46.1923,46.2397,46.1828,46.2112,21000.0
2009-12-07 14:20:00,48.71,48.72,48.68,48.68,88400.0,46.2112,46.2207,46.1828,46.1828,88400.0
2009-12-07 14:25:00,48.68,48.69,48.65,48.67,12300.0,46.1828,46.1923,46.1543,46.1733,12300.0
2009-12-07 14:30:00,48.66,48.67,48.52,48.54,64100.0,46.1638,46.1733,46.031,46.05,64100.0
2009-12-07 14:35:00,48.53,48.53,48.47,48.5,49700.0,46.0405,46.0405,45.9836,46.012,49700.0
2009-12-07 14:40:00,48.5,48.53,48.45,48.5,39300.0,46.012,46.0405,45.9646,46.012,39300.0
2009-12-07 14:45:00,48.49,48.55,48.44,48.5,32200.0,46.0025,46.0595,45.9551,46.012,32200.0
2009-12-07 14:50:00,48.49,48.54,48.48,48.53,15400.0,46.0025,46.05,45.993,46.0405,15400.0
2009-12-07 14:55:00,48.51,48.56,48.51,48.54,22800.0,46.0215,46.0689,46.0215,46.05,22800.0
2009-12-07 15:00:00,48.54,48.58,48.48,48.56,33000.0,46.05,46.0879,45.993,46.0689,33000.0
2009-12-07 15:05:00,48.56,48.62,48.56,48.62,17300.0,46.0689,46.1259,46.0689,46.1259,17300.0
2009-12-07 15:10:00,48.63,48.65,48.63,48.65,19100.0,46.1353,46.1543,46.1353,46.1543,19100.0
2009-12-07 15:15:00,48.65,48.66,48.61,48.62,44100.0,46.1543,46.1638,46.1164,46.1259,44100.0
2009-12-07 15:20:00,48.63,48.65,48.58,48.59,46300.0,46.1353,46.1543,46.0879,46.0974,46300.0
2009-12-07 15:25:00,48.58,48.62,48.55,48.61,81900.0,46.0879,46.1259,46.0595,46.1164,81900.0
2009-12-07 15:30:00,48.62,48.66,48.6,48.64,66400.0,46.1259,46.1638,46.1069,46.1448,66400.0
2009-12-07 15:35:00,48.64,48.66,48.59,48.6,47900.0,46.1448,46.1638,46.0974,46.1069,47900.0
2009-12-07 15:40:00,48.6,48.68,48.59,48.67,62500.0,46.1069,46.1828,46.0974,46.1733,62500.0
2009-12-07 15:45:00,48.68,48.71,48.63,48.65,82100.0,46.1828,46.2112,46.1353,46.1543,82100.0
2009-12-07 15:50:00,48.64,48.69,48.6,48.64,70000.0,46.1448,46.1923,46.1069,46.1448,70000.0
2009-12-07 15:55:00,48.64,48.68,48.62,48.64,139500.0,46.1448,46.1828,46.1259,46.1448,139500.0
2009-12-08 09:30:00,48.46,48.65,48.38,48.48,55600.0,45.9741,46.1543,45.8982,45.993,55600.0
2009-12-08 09:35:00,48.46,48.46,48.19,48.22,58100.0,45.9741,45.9741,45.7179,45.7464,58100.0
2009-12-08 09:40:00,48.26,48.29,47.88,47.89,97000.0,45.7843,45.8128,45.4238,45.4333,97000.0
2009-12-08 09:45:00,47.88,48.05,47.83,48.01,44100.0,45.4238,45.5851,45.3764,45.5472,44100.0
2009-12-08 09:50:00,48.02,48.12,47.91,48.11,48700.0,45.5566,45.6515,45.4523,45.642,48700.0
2009-12-08 09:55:00,48.1,48.11,47.97,48.02,23800.0,45.6325,45.642,45.5092,45.5566,23800.0
2009-12-08 10:00:00,48.03,48.06,47.99,48.04,27300.0,45.5661,45.5946,45.5282,45.5756,27300.0
2009-12-08 10:05:00,48.04,48.06,47.94,47.96,42000.0,45.5756,45.5946,45.4807,45.4997,42000.0
2009-12-08 10:10:00,47.97,48.08,47.93,47.98,75200.0,45.5092,45.6136,45.4713,45.5187,75200.0
2009-12-08 10:15:00,47.98,48.03,47.93,47.99,53200.0,45.5187,45.5661,45.4713,45.5282,53200.0
2009-12-08 10:20:00,47.99,48.08,47.96,48.0,71500.0,45.5282,45.6136,45.4997,45.5377,71500.0
2009-12-08 10:25:00,48.0,48.11,48.0,48.05,41100.0,45.5377,45.642,45.5377,45.5851,41100.0
2009-12-08 10:30:00,48.04,48.14,48.04,48.06,39300.0,45.5756,45.6705,45.5756,45.5946,39300.0
2009-12-08 10:35:00,48.06,48.07,47.99,48.06,20800.0,45.5946,45.6041,45.5282,45.5946,20800.0
2009-12-08 10:40:00,48.06,48.11,48.05,48.08,14100.0,45.5946,45.642,45.5851,45.6136,14100.0
2009-12-08 10:45:00,48.09,48.09,48.0,48.02,10300.0,45.623,45.623,45.5377,45.5566,10300.0
2009-12-08 10:50:00,48.04,48.16,48.02,48.15,19400.0,45.5756,45.6895,45.5566,45.68,19400.0
2009-12-08 10:55:00,48.16,48.32,48.13,48.32,78000.0,45.6895,45.8412,45.661,45.8412,78000.0
2009-12-08 11:00:00,48.32,48.48,48.32,48.46,139600.0,45.8412,45.993,45.8412,45.9741,139600.0
2009-12-08 11:05:00,48.47,48.59,48.45,48.58,82900.0,45.9836,46.0974,45.9646,46.0879,82900.0
2009-12-08 11:10:00,48.58,48.58,48.46,48.51,42800.0,46.0879,46.0879,45.9741,46.0215,42800.0
2009-12-08 11:15:00,48.5,48.52,48.41,48.41,25000.0,46.012,46.031,45.9266,45.9266,25000.0
2009-12-08 11:20:00,48.42,48.42,48.39,48.4,20800.0,45.9361,45.9361,45.9077,45.9171,20800.0
2009-12-08 11:25:00,48.41,48.49,48.39,48.45,34400.0,45.9266,46.0025,45.9077,45.9646,34400.0
2009-12-08 11:30:00,48.46,48.49,48.42,48.42,13200.0,45.9741,46.0025,45.9361,45.9361,13200.0
2009-12-08 11:35:00,48.42,48.43,48.38,48.4,13700.0,45.9361,45.9456,45.8982,45.9171,13700.0
2009-12-08 11:40:00,48.4,48.5,48.4,48.48,17800.0,45.9171,46.012,45.9171,45.993,17800.0
2009-12-08 11:45:00,48.48,48.48,48.43,48.45,15500.0,45.993,45.993,45.9456,45.9646,15500.0
2009-12-08 11:50:00,48.45,48.51,48.42,48.49,36500.0,45.9646,46.0215,45.9361,46.0025,36500.0
2009-12-08 11:55:00,48.49,48.5,48.43,48.44,19400.0,46.0025,46.012,45.9456,45.9551,19400.0
2009-12-08 12:00:00,48.44,48.53,48.44,48.5,22400.0,45.9551,46.0405,45.9551,46.012,22400.0
2009-12-08 12:05:00,48.49,48.5,48.46,48.49,15200.0,46.0025,46.012,45.9741,46.0025,15200.0
2009-12-08 12:10:00,48.5,48.52,48.46,48.47,18100.0,46.012,46.031,45.9741,45.9836,18100.0
2009-12-08 12:15:00,48.47,48.52,48.46,48.49,22900.0,45.9836,46.031,45.9741,46.0025,22900.0
2009-12-08 12:20:00,48.5,48.5,48.45,48.5,58600.0,46.012,46.012,45.9646,46.012,58600.0
2009-12-08 12:25:00,48.49,48.5,48.43,48.45,30500.0,46.0025,46.012,45.9456,45.9646,30500.0
2009-12-08 12:30:00,48.45,48.5,48.44,48.46,57400.0,45.9646,46.012,45.9551,45.9741,57400.0
2009-12-08 12:35:00,48.46,48.5,48.44,48.5,25100.0,45.9741,46.012,45.9551,46.012,25100.0
2009-12-08 12:40:00,48.5,48.5,48.42,48.49,29400.0,46.012,46.012,45.9361,46.0025,29400.0
2009-12-08 12:45:00,48.49,48.55,48.49,48.53,27400.0,46.0025,46.0595,46.0025,46.0405,27400.0
2009-12-08 12:50:00,48.53,48.57,48.49,48.53,65800.0,46.0405,46.0784,46.0025,46.0405,65800.0
2009-12-08 12:55:00,48.54,48.58,48.53,48.58,24700.0,46.05,46.0879,46.0405,46.0879,24700.0
2009-12-08 13:00:00,48.58,48.59,48.54,48.54,18400.0,46.0879,46.0974,46.05,46.05,18400.0
2009-12-08 13:05:00,48.54,48.58,48.49,48.54,39600.0,46.05,46.0879,46.0025,46.05,39600.0
2009-12-08 13:10:00,48.54,48.57,48.48,48.54,58400.0,46.05,46.0784,45.993,46.05,58400.0
2009-12-08 13:15:00,48.53,48.59,48.53,48.58,23700.0,46.0405,46.0974,46.0405,46.0879,23700.0
2009-12-08 13:20:00,48.59,48.61,48.42,48.45,30500.0,46.0974,46.1164,45.9361,45.9646,30500.0
2009-12-08 13:25:00,48.44,48.45,48.38,48.4,37000.0,45.9551,45.9646,45.8982,45.9171,37000.0
2009-12-08 13:30:00,48.4,48.41,48.38,48.4,25900.0,45.9171,45.9266,45.8982,45.9171,25900.0
2009-12-08 13:35:00,48.4,48.4,48.3,48.3,22200.0,45.9171,45.9171,45.8223,45.8223,22200.0
2009-12-08 13:40:00,48.31,48.39,48.29,48.35,20700.0,45.8318,45.9077,45.8128,45.8697,20700.0
2009-12-08 13:45:00,48.34,48.36,48.3,48.31,19700.0,45.8602,45.8792,45.8223,45.8318,19700.0
2009-12-08 13:50:00,48.32,48.39,48.29,48.32,30400.0,45.8412,45.9077,45.8128,45.8412,30400.0
2009-12-08 13:55:00,48.33,48.33,48.26,48.29,16700.0,45.8507,45.8507,45.7843,45.8128,16700.0
2009-12-08 14:00:00,48.28,48.28,48.25,48.26,12500.0,45.8033,45.8033,45.7748,45.7843,12500.0
2009-12-08 14:05:00,48.27,48.37,48.26,48.36,17900.0,45.7938,45.8887,45.7843,45.8792,17900.0
2009-12-08 14:10:00,48.35,48.36,48.3,48.31,24000.0,45.8697,45.8792,45.8223,45.8318,24000.0
2009-12-08 14:15:00,48.3,48.31,48.21,48.21,30600.0,45.8223,45.8318,45.7369,45.7369,30600.0
2009-12-08 14:20:00,48.21,48.22,48.1,48.16,43400.0,45.7369,45.7464,45.6325,45.6895,43400.0
2009-12-08 14:25:00,48.18,48.18,48.11,48.14,28600.0,45.7084,45.7084,45.642,45.6705,28600.0
2009-12-08 14:30:00,48.14,48.23,48.14,48.19,31600.0,45.6705,45.7559,45.6705,45.7179,31600.0
2009-12-08 14:35:00,48.17,48.19,48.12,48.18,29100.0,45.6989,45.7179,45.6515,45.7084,29100.0
2009-12-08 14:40:00,48.19,48.19,48.13,48.14,25400.0,45.7179,45.7179,45.661,45.6705,25400.0
2009-12-08 14:45:00,48.14,48.16,48.13,48.15,22500.0,45.6705,45.6895,45.661,45.68,22500.0
2009-12-08 14:50:00,48.15,48.15,47.99,48.07,51600.0,45.68,45.68,45.5282,45.6041,51600.0
2009-12-08 14:55:00,48.07,48.09,47.98,48.03,43500.0,45.6041,45.623,45.5187,45.5661,43500.0
2009-12-08 15:00:00,48.04,48.09,48.03,48.06,45400.0,45.5756,45.623,45.5661,45.5946,45400.0
2009-12-08 15:05:00,48.06,48.08,48.04,48.06,33700.0,45.5946,45.6136,45.5756,45.5946,33700.0
2009-12-08 15:10:00,48.08,48.1,47.98,48.04,61600.0,45.6136,45.6325,45.5187,45.5756,61600.0
2009-12-08 15:15:00,48.03,48.04,47.97,48.0,76400.0,45.5661,45.5756,45.5092,45.5377,76400.0
2009-12-08 15:20:00,48.0,48.04,47.96,48.0,53800.0,45.5377,45.5756,45.4997,45.5377,53800.0
2009-12-08 15:25:00,48.0,48.02,47.98,47.99,68200.0,45.5377,45.5566,45.5187,45.5282,68200.0
2009-12-08 15:30:00,47.99,48.01,47.97,48.0,83600.0,45.5282,45.5472,45.5092,45.5377,83600.0
2009-12-08 15:35:00,48.0,48.03,47.97,47.98,51900.0,45.5377,45.5661,45.5092,45.5187,51900.0
2009-12-08 15:40:00,47.98,48.01,47.98,47.99,62100.0,45.5187,45.5472,45.5187,45.5282,62100.0
2009-12-08 15:45:00,47.98,48.03,47.97,48.03,110400.0,45.5187,45.5661,45.5092,45.5661,110400.0
2009-12-08 15:50:00,48.03,48.03,47.98,48.0,76400.0,45.5661,45.5661,45.5187,45.5377,76400.0
2009-12-08 15:55:00,47.99,48.0,47.98,47.99,171900.0,45.5282,45.5377,45.5187,45.5282,171900.0
2009-12-09 09:30:00,48.0,48.22,47.99,48.08,69100.0,45.5377,45.7464,45.5282,45.6136,69100.0
2009-12-09 09:35:00,48.11,48.11,47.91,48.05,51300.0,45.642,45.642,45.4523,45.5851,51300.0
2009-12-09 09:40:00,48.02,48.03,47.74,47.78,57800.0,45.5566,45.5661,45.291,45.329,57800.0
2009-12-09 09:45:00,47.79,47.9,47.74,47.83,92200.0,45.3384,45.4428,45.291,45.3764,92200.0
2009-12-09 09:50:00,47.83,47.94,47.81,47.92,61500.0,45.3764,45.4807,45.3574,45.4618,61500.0
2009-12-09 09:55:00,47.92,47.94,47.81,47.84,37800.0,45.4618,45.4807,45.3574,45.3859,37800.0
2009-12-09 10:00:00,47.84,47.93,47.8,47.81,43600.0,45.3859,45.4713,45.3479,45.3574,43600.0
2009-12-09 10:05:00,47.8,47.9,47.72,47.79,37600.0,45.3479,45.4428,45.272,45.3384,37600.0
2009-12-09 10:10:00,47.8,47.83,47.69,47.69,31300.0,45.3479,45.3764,45.2436,45.2436,31300.0
2009-12-09 10:15:00,47.69,47.74,47.65,47.74,31400.0,45.2436,45.291,45.2056,45.291,31400.0
2009-12-09 10:20:00,47.74,47.79,47.73,47.76,58900.0,45.291,45.3384,45.2815,45.31,58900.0
2009-12-09 10:25:00,47.76,47.79,47.73,47.76,29700.0,45.31,45.3384,45.2815,45.31,29700.0
2009-12-09 10:30:00,47.76,47.8,47.62,47.69,63200.0,45.31,45.3479,45.1772,45.2436,63200.0
2009-12-09 10:35:00,47.68,47.77,47.66,47.76,20500.0,45.2341,45.3195,45.2151,45.31,20500.0
2009-12-09 10:40:00,47.76,47.78,47.7,47.78,47800.0,45.31,45.329,45.2531,45.329,47800.0
2009-12-09 10:45:00,47.78,47.94,47.74,47.81,47900.0,45.329,45.4807,45.291,45.3574,47900.0
2009-12-09 10:50:00,47.82,47.92,47.81,47.9,27000.0,45.3669,45.4618,45.3574,45.4428,27000.0
2009-12-09 10:55:00,47.9,47.96,47.83,47.84,20200.0,45.4428,45.4997,45.3764,45.3859,20200.0
2009-12-09 11:00:00,47.84,47.87,47.78,47.78,31700.0,45.3859,45.4143,45.329,45.329,31700.0
2009-12-09 11:05:00,47.78,47.86,47.78,47.83,26700.0,45.329,45.4048,45.329,45.3764,26700.0
2009-12-09 11:10:00,47.83,47.85,47.81,47.83,17700.0,45.3764,45.3954,45.3574,45.3764,17700.0
2009-12-09 11:15:00,47.82,47.84,47.73,47.74,25700.0,45.3669,45.3859,45.2815,45.291,25700.0
2009-12-09 11:20:00,47.75,47.81,47.73,47.78,24800.0,45.3005,45.3574,45.2815,45.329,24800.0
2009-12-09 11:25:00,47.77,47.81,47.7,47.7,28800.0,45.3195,45.3574,45.2531,45.2531,28800.0
2009-12-09 11:30:00,47.71,47.73,47.63,47.65,27000.0,45.2625,45.2815,45.1866,45.2056,27000.0
2009-12-09 11:35:00,47.65,47.75,47.63,47.73,39600.0,45.2056,45.3005,45.1866,45.2815,39600.0
2009-12-09 11:40:00,47.72,47.77,47.7,47.77,11200.0,45.272,45.3195,45.2531,45.3195,11200.0
2009-12-09 11:45:00,47.76,47.79,47.75,47.75,19400.0,45.31,45.3384,45.3005,45.3005,19400.0
2009-12-09 11:50:00,47.76,47.79,47.75,47.76,17400.0,45.31,45.3384,45.3005,45.31,17400.0
2009-12-09 11:55:00,47.76,47.8,47.76,47.79,14300.0,45.31,45.3479,45.31,45.3384,14300.0
2009-12-09 12:00:00,47.8,47.8,47.74,47.76,24200.0,45.3479,45.3479,45.291,45.31,24200.0
2009-12-09 12:05:00,47.76,47.79,47.74,47.75,34200.0,45.31,45.3384,45.291,45.3005,34200.0
2009-12-09 12:10:00,47.78,47.78,47.74,47.75,23000.0,45.329,45.329,45.291,45.3005,23000.0
2009-12-09 12:15:00,47.75,47.76,47.7,47.75,43900.0,45.3005,45.31,45.2531,45.3005,43900.0
2009-12-09 12:20:00,47.75,47.75,47.68,47.72,49200.0,45.3005,45.3005,45.2341,45.272,49200.0
2009-12-09 12:25:00,47.72,47.75,47.7,47.72,24100.0,45.272,45.3005,45.2531,45.272,24100.0
2009-12-09 12:30:00,47.72,47.73,47.7,47.71,20400.0,45.272,45.2815,45.2531,45.2625,20400.0
2009-12-09 12:35:00,47.71,47.72,47.66,47.68,31400.0,45.2625,45.272,45.2151,45.2341,31400.0
2009-12-09 12:40:00,47.68,47.71,47.65,47.65,13000.0,45.2341,45.2625,45.2056,45.2056,13000.0
2009-12-09 12:45:00,47.65,47.69,47.64,47.64,23600.0,45.2056,45.2436,45.1961,45.1961,23600.0
2009-12-09 12:50:00,47.64,47.69,47.63,47.68,20300.0,45.1961,45.2436,45.1866,45.2341,20300.0
2009-12-09 12:55:00,47.68,47.7,47.66,47.67,19300.0,45.2341,45.2531,45.2151,45.2246,19300.0
2009-12-09 13:00:00,47.67,47.67,47.51,47.58,51300.0,45.2246,45.2246,45.0728,45.1392,51300.0
2009-12-09 13:05:00,47.6,47.65,47.56,47.65,15100.0,45.1582,45.2056,45.1202,45.2056,15100.0
2009-12-09 13:10:00,47.65,47.72,47.64,47.69,19200.0,45.2056,45.272,45.1961,45.2436,19200.0
2009-12-09 13:15:00,47.71,47.72,47.65,47.66,19900.0,45.2625,45.272,45.2056,45.2151,19900.0
2009-12-09 13:20:00,47.68,47.68,47.56,47.6,27000.0,45.2341,45.2341,45.1202,45.1582,27000.0
2009-12-09 13:25:00,47.6,47.61,47.55,47.59,56300.0,45.1582,45.1677,45.1107,45.1487,56300.0
2009-12-09 13:30:00,47.59,47.62,47.54,47.54,32000.0,45.1487,45.1772,45.1013,45.1013,32000.0
2009-12-09 13:35:00,47.55,47.62,47.55,47.57,24800.0,45.1107,45.1772,45.1107,45.1297,24800.0
2009-12-09 13:40:00,47.57,47.6,47.44,47.45,48600.0,45.1297,45.1582,45.0064,45.0159,48600.0
2009-12-09 13:45:00,47.46,47.47,47.41,47.42,60900.0,45.0254,45.0349,44.9779,44.9874,60900.0
2009-12-09 13:50:00,47.44,47.48,47.4,47.48,37100.0,45.0064,45.0443,44.9684,45.0443,37100.0
2009-12-09 13:55:00,47.47,47.52,47.35,47.41,69900.0,45.0349,45.0823,44.921,44.9779,69900.0
2009-12-09 14:00:00,47.41,47.53,47.41,47.53,35500.0,44.9779,45.0918,44.9779,45.0918,35500.0
2009-12-09 14:05:00,47.53,47.64,47.53,47.61,23300.0,45.0918,45.1961,45.0918,45.1677,23300.0
2009-12-09 14:10:00,47.62,47.65,47.59,47.59,21000.0,45.1772,45.2056,45.1487,45.1487,21000.0
2009-12-09 14:15:00,47.6,47.65,47.58,47.59,21700.0,45.1582,45.2056,45.1392,45.1487,21700.0
2009-12-09 14:20:00,47.59,47.65,47.58,47.59,27400.0,45.1487,45.2056,45.1392,45.1487,27400.0
2009-12-09 14:25:00,47.59,47.6,47.54,47.57,26100.0,45.1487,45.1582,45.1013,45.1297,26100.0
2009-12-09 14:30:00,47.58,47.64,47.55,47.64,16300.0,45.1392,45.1961,45.1107,45.1961,16300.0
2009-12-09 14:35:00,47.64,47.73,47.63,47.7,39400.0,45.1961,45.2815,45.1866,45.2531,39400.0
2009-12-09 14:40:00,47.71,47.72,47.68,47.72,27500.0,45.2625,45.272,45.2341,45.272,27500.0
2009-12-09 14:45:00,47.72,47.76,47.72,47.74,22300.0,45.272,45.31,45.272,45.291,22300.0
2009-12-09 14:50:00,47.74,47.79,47.73,47.77,34000.0,45.291,45.3384,45.2815,45.3195,34000.0
2009-12-09 14:55:00,47.78,47.83,47.78,47.79,18100.0,45.329,45.3764,45.329,45.3384,18100.0
2009-12-09 15:00:00,47.79,47.92,47.78,47.88,38400.0,45.3384,45.4618,45.329,45.4238,38400.0
2009-12-09 15:05:00,47.88,47.92,47.85,47.86,35000.0,45.4238,45.4618,45.3954,45.4048,35000.0
2009-12-09 15:10:00,47.86,47.99,47.86,47.96,28400.0,45.4048,45.5282,45.4048,45.4997,28400.0
2009-12-09 15:15:00,47.95,47.99,47.91,47.95,27900.0,45.4902,45.5282,45.4523,45.4902,27900.0
2009-12-09 15:20:00,47.95,47.97,47.92,47.93,45500.0,45.4902,45.5092,45.4618,45.4713,45500.0
2009-12-09 15:25:00,47.94,47.95,47.87,47.88,29000.0,45.4807,45.4902,45.4143,45.4238,29000.0
2009-12-09 15:30:00,47.88,47.94,47.87,47.94,30400.0,45.4238,45.4807,45.4143,45.4807,30400.0
2009-12-09 15:35:00,47.94,47.95,47.84,47.86,41500.0,45.4807,45.4902,45.3859,45.4048,41500.0
2009-12-09 15:40:00,47.86,48.0,47.86,47.97,43800.0,45.4048,45.5377,45.4048,45.5092,43800.0
2009-12-09 15:45:00,47.97,48.0,47.95,47.96,52800.0,45.5092,45.5377,45.4902,45.4997,52800.0
2009-12-09 15:50:00,47.97,47.97,47.85,47.94,92700.0,45.5092,45.5092,45.3954,45.4807,92700.0
2009-12-09 15:55:00,47.94,48.0,47.93,47.93,77500.0,45.4807,45.5377,45.4713,45.4713,77500.0
2009-12-10 09:30:00,48.16,48.47,47.98,48.37,41800.0,45.6895,45.9836,45.5187,45.8887,41800.0
2009-12-10 09:35:00,48.37,48.63,48.33,48.55,31000.0,45.8887,46.1353,45.8507,46.0595,31000.0
2009-12-10 09:40:00,48.56,48.62,48.38,48.5,52000.0,46.0689,46.1259,45.8982,46.012,52000.0
2009-12-10 09:45:00,48.5,48.62,48.46,48.59,29500.0,46.012,46.1259,45.9741,46.0974,29500.0
2009-12-10 09:50:00,48.59,48.65,48.57,48.61,37500.0,46.0974,46.1543,46.0784,46.1164,37500.0
2009-12-10 09:55:00,48.61,48.63,48.49,48.57,22500.0,46.1164,46.1353,46.0025,46.0784,22500.0
2009-12-10 10:00:00,48.58,48.64,48.56,48.57,29300.0,46.0879,46.1448,46.0689,46.0784,29300.0
2009-12-10 10:05:00,48.58,48.59,48.5,48.57,21600.0,46.0879,46.0974,46.012,46.0784,21600.0
2009-12-10 10:10:00,48.57,48.6,48.48,48.49,26500.0,46.0784,46.1069,45.993,46.0025,26500.0
2009-12-10 10:15:00,48.5,48.56,48.41,48.42,27900.0,46.012,46.0689,45.9266,45.9361,27900.0
2009-12-10 10:20:00,48.44,48.53,48.43,48.52,22600.0,45.9551,46.0405,45.9456,46.031,22600.0
2009-12-10 10:25:00,48.52,48.59,48.5,48.51,34400.0,46.031,46.0974,46.012,46.0215,34400.0
2009-12-10 10:30:00,48.52,48.61,48.5,48.6,26400.0,46.031,46.1164,46.012,46.1069,26400.0
2009-12-10 10:35:00,48.59,48.65,48.59,48.64,18400.0,46.0974,46.1543,46.0974,46.1448,18400.0
2009-12-10 10:40:00,48.65,48.75,48.65,48.68,35100.0,46.1543,46.2492,46.1543,46.1828,35100.0
2009-12-10 10:45:00,48.66,48.68,48.61,48.64,42900.0,46.1638,46.1828,46.1164,46.1448,42900.0
2009-12-10 10:50:00,48.64,48.8,48.63,48.79,22000.0,46.1448,46.2966,46.1353,46.2871,22000.0
2009-12-10 10:55:00,48.78,48.82,48.74,48.8,27000.0,46.2777,46.3156,46.2397,46.2966,27000.0
2009-12-10 11:00:00,48.8,48.8,48.69,48.73,13800.0,46.2966,46.2966,46.1923,46.2302,13800.0
2009-12-10 11:05:00,48.73,48.74,48.64,48.69,14700.0,46.2302,46.2397,46.1448,46.1923,14700.0
2009-12-10 11:10:00,48.69,48.78,48.69,48.76,18600.0,46.1923,46.2777,46.1923,46.2587,18600.0
2009-12-10 11:15:00,48.75,48.82,48.69,48.71,28600.0,46.2492,46.3156,46.1923,46.2112,28600.0
2009-12-10 11:20:00,48.7,48.7,48.63,48.68,21500.0,46.2018,46.2018,46.1353,46.1828,21500.0
2009-12-10 11:25:00,48.68,48.7,48.61,48.63,24600.0,46.1828,46.2018,46.1164,46.1353,24600.0
2009-12-10 11:30:00,48.64,48.74,48.62,48.71,19700.0,46.1448,46.2397,46.1259,46.2112,19700.0
2009-12-10 11:35:00,48.71,48.75,48.65,48.67,19400.0,46.2112,46.2492,46.1543,46.1733,19400.0
2009-12-10 11:40:00,48.66,48.69,48.65,48.67,17200.0,46.1638,46.1923,46.1543,46.1733,17200.0
2009-12-10 11:45:00,48.66,48.69,48.62,48.67,13800.0,46.1638,46.1923,46.1259,46.1733,13800.0
2009-12-10 11:50:00,48.68,48.68,48.6,48.63,15700.0,46.1828,46.1828,46.1069,46.1353,15700.0
2009-12-10 11:55:00,48.62,48.65,48.59,48.6,11600.0,46.1259,46.1543,46.0974,46.1069,11600.0
2009-12-10 12:00:00,48.62,48.7,48.6,48.67,8700.0,46.1259,46.2018,46.1069,46.1733,8700.0
2009-12-10 12:05:00,48.68,48.71,48.65,48.69,50900.0,46.1828,46.2112,46.1543,46.1923,50900.0
2009-12-10 12:10:00,48.69,48.73,48.69,48.69,11400.0,46.1923,46.2302,46.1923,46.1923,11400.0
2009-12-10 12:15:00,48.7,48.72,48.66,48.71,20000.0,46.2018,46.2207,46.1638,46.2112,20000.0
2009-12-10 12:20:00,48.71,48.71,48.65,48.65,39400.0,46.2112,46.2112,46.1543,46.1543,39400.0
2009-12-10 12:25:00,48.65,48.66,48.59,48.61,21800.0,46.1543,46.1638,46.0974,46.1164,21800.0
2009-12-10 12:30:00,48.61,48.62,48.58,48.61,19800.0,46.1164,46.1259,46.0879,46.1164,19800.0
2009-12-10 12:35:00,48.61,48.61,48.51,48.57,38300.0,46.1164,46.1164,46.0215,46.0784,38300.0
2009-12-10 12:40:00,48.58,48.61,48.57,48.59,20600.0,46.0879,46.1164,46.0784,46.0974,20600.0
2009-12-10 12:45:00,48.59,48.62,48.59,48.62,13200.0,46.0974,46.1259,46.0974,46.1259,13200.0
2009-12-10 12:50:00,48.62,48.63,48.59,48.62,16400.0,46.1259,46.1353,46.0974,46.1259,16400.0
2009-12-10 12:55:00,48.63,48.68,48.6,48.6,15200.0,46.1353,46.1828,46.1069,46.1069,15200.0
2009-12-10 13:00:00,48.6,48.6,48.51,48.53,21800.0,46.1069,46.1069,46.0215,46.0405,21800.0
2009-12-10 13:05:00,48.53,48.63,48.53,48.58,11800.0,46.0405,46.1353,46.0405,46.0879,11800.0
2009-12-10 13:10:00,48.58,48.63,48.55,48.56,18500.0,46.0879,46.1353,46.0595,46.0689,18500.0
2009-12-10 13:15:00,48.56,48.58,48.52,48.54,20300.0,46.0689,46.0879,46.031,46.05,20300.0
2009-12-10 13:20:00,48.55,48.6,48.53,48.57,19000.0,46.0595,46.1069,46.0405,46.0784,19000.0
2009-12-10 13:25:00,48.58,48.61,48.56,48.6,20000.0,46.0879,46.1164,46.0689,46.1069,20000.0
2009-12-10 13:30:00,48.6,48.61,48.57,48.58,9900.0,46.1069,46.1164,46.0784,46.0879,9900.0
2009-12-10 13:35:00,48.6,48.62,48.57,48.59,13400.0,46.1069,46.1259,46.0784,46.0974,13400.0
2009-12-10 13:40:00,48.6,48.61,48.55,48.6,27300.0,46.1069,46.1164,46.0595,46.1069,27300.0
2009-12-10 13:45:00,48.61,48.62,48.53,48.58,34100.0,46.1164,46.1259,46.0405,46.0879,34100.0
2009-12-10 13:50:00,48.57,48.61,48.5,48.53,24800.0,46.0784,46.1164,46.012,46.0405,24800.0
2009-12-10 13:55:00,48.52,48.63,48.52,48.61,18600.0,46.031,46.1353,46.031,46.1164,18600.0
2009-12-10 14:00:00,48.62,48.62,48.57,48.61,13100.0,46.1259,46.1259,46.0784,46.1164,13100.0
2009-12-10 14:05:00,48.62,48.66,48.61,48.66,14300.0,46.1259,46.1638,46.1164,46.1638,14300.0
2009-12-10 14:10:00,48.65,48.66,48.6,48.65,19900.0,46.1543,46.1638,46.1069,46.1543,19900.0
2009-12-10 14:15:00,48.66,48.71,48.65,48.71,19200.0,46.1638,46.2112,46.1543,46.2112,19200.0
2009-12-10 14:20:00,48.71,48.73,48.69,48.71,16900.0,46.2112,46.2302,46.1923,46.2112,16900.0
2009-12-10 14:25:00,48.71,48.76,48.7,48.76,25900.0,46.2112,46.2587,46.2018,46.2587,25900.0
2009-12-10 14:30:00,48.76,48.77,48.72,48.75,20800.0,46.2587,46.2682,46.2207,46.2492,20800.0
2009-12-10 14:35:00,48.75,48.78,48.73,48.73,23900.0,46.2492,46.2777,46.2302,46.2302,23900.0
2009-12-10 14:40:00,48.74,48.74,48.69,48.7,11800.0,46.2397,46.2397,46.1923,46.2018,11800.0
2009-12-10 14:45:00,48.7,48.73,48.61,48.62,31500.0,46.2018,46.2302,46.1164,46.1259,31500.0
2009-12-10 14:50:00,48.62,48.65,48.62,48.65,17400.0,46.1259,46.1543,46.1259,46.1543,17400.0
2009-12-10 14:55:00,48.65,48.66,48.56,48.61,33900.0,46.1543,46.1638,46.0689,46.1164,33900.0
2009-12-10 15:00:00,48.61,48.62,48.53,48.55,27700.0,46.1164,46.1259,46.0405,46.0595,27700.0
2009-12-10 15:05:00,48.55,48.61,48.54,48.58,32500.0,46.0595,46.1164,46.05,46.0879,32500.0
2009-12-10 15:10:00,48.59,48.64,48.58,48.61,22500.0,46.0974,46.1448,46.0879,46.1164,22500.0
2009-12-10 15:15:00,48.61,48.63,48.6,48.62,17800.0,46.1164,46.1353,46.1069,46.1259,17800.0
2009-12-10 15:20:00,48.62,48.62,48.53,48.56,34800.0,46.1259,46.1259,46.0405,46.0689,34800.0
2009-12-10 15:25:00,48.56,48.57,48.45,48.5,31200.0,46.0689,46.0784,45.9646,46.012,31200.0
2009-12-10 15:30:00,48.49,48.54,48.45,48.47,42600.0,46.0025,46.05,45.9646,45.9836,42600.0
2009-12-10 15:35:00,48.47,48.54,48.46,48.53,31600.0,45.9836,46.05,45.9741,46.0405,31600.0
2009-12-10 15:40:00,48.53,48.54,48.41,48.47,57200.0,46.0405,46.05,45.9266,45.9836,57200.0
2009-12-10 15:45:00,48.47,48.53,48.46,48.53,33600.0,45.9836,46.0405,45.9741,46.0405,33600.0
2009-12-10 15:50:00,48.53,48.53,48.37,48.44,66600.0,46.0405,46.0405,45.8887,45.9551,66600.0
2009-12-10 15:55:00,48.44,48.47,48.38,48.44,131100.0,45.9551,45.9836,45.8982,45.9551,131100.0
2009-12-11 09:30:00,48.54,48.83,48.54,48.71,31000.0,46.05,46.3251,46.05,46.2112,31000.0
2009-12-11 09:35:00,48.71,48.77,48.61,48.72,23900.0,46.2112,46.2682,46.1164,46.2207,23900.0
2009-12-11 09:40:00,48.75,48.91,48.68,48.68,25500.0,46.2492,46.401,46.1828,46.1828,25500.0
2009-12-11 09:45:00,48.69,48.73,48.64,48.65,44000.0,46.1923,46.2302,46.1448,46.1543,44000.0
2009-12-11 09:50:00,48.66,48.72,48.57,48.7,36600.0,46.1638,46.2207,46.0784,46.2018,36600.0
2009-12-11 09:55:00,48.72,48.84,48.66,48.66,93400.0,46.2207,46.3346,46.1638,46.1638,93400.0
2009-12-11 10:00:00,48.67,48.72,48.63,48.63,29700.0,46.1733,46.2207,46.1353,46.1353,29700.0
2009-12-11 10:05:00,48.65,48.67,48.56,48.6,16000.0,46.1543,46.1733,46.0689,46.1069,16000.0
2009-12-11 10:10:00,48.59,48.61,48.54,48.59,22300.0,46.0974,46.1164,46.05,46.0974,22300.0
2009-12-11 10:15:00,48.6,48.6,48.52,48.52,21400.0,46.1069,46.1069,46.031,46.031,21400.0
2009-12-11 10:20:00,48.54,48.54,48.42,48.45,37700.0,46.05,46.05,45.9361,45.9646,37700.0
2009-12-11 10:25:00,48.44,48.45,48.35,48.39,50800.0,45.9551,45.9646,45.8697,45.9077,50800.0
2009-12-11 10:30:00,48.4,48.47,48.38,48.44,29700.0,45.9171,45.9836,45.8982,45.9551,29700.0
2009-12-11 10:35:00,48.41,48.45,48.39,48.4,89600.0,45.9266,45.9646,45.9077,45.9171,89600.0
2009-12-11 10:40:00,48.42,48.43,48.37,48.4,25700.0,45.9361,45.9456,45.8887,45.9171,25700.0
2009-12-11 10:45:00,48.38,48.43,48.37,48.39,40000.0,45.8982,45.9456,45.8887,45.9077,40000.0
2009-12-11 10:50:00,48.39,48.42,48.34,48.36,21700.0,45.9077,45.9361,45.8602,45.8792,21700.0
2009-12-11 10:55:00,48.37,48.41,48.36,48.38,33100.0,45.8887,45.9266,45.8792,45.8982,33100.0
2009-12-11 11:00:00,48.37,48.37,48.29,48.31,27800.0,45.8887,45.8887,45.8128,45.8318,27800.0
2009-12-11 11:05:00,48.29,48.3,48.21,48.21,22000.0,45.8128,45.8223,45.7369,45.7369,22000.0
2009-12-11 11:10:00,48.22,48.3,48.19,48.3,23800.0,45.7464,45.8223,45.7179,45.8223,23800.0
2009-12-11 11:15:00,48.31,48.38,48.3,48.33,15000.0,45.8318,45.8982,45.8223,45.8507,15000.0
2009-12-11 11:20:00,48.31,48.31,48.22,48.26,15600.0,45.8318,45.8318,45.7464,45.7843,15600.0
2009-12-11 11:25:00,48.25,48.26,48.18,48.23,18100.0,45.7748,45.7843,45.7084,45.7559,18100.0
2009-12-11 11:30:00,48.23,48.23,48.16,48.16,19400.0,45.7559,45.7559,45.6895,45.6895,19400.0
2009-12-11 11:35:00,48.17,48.21,48.14,48.21,18300.0,45.6989,45.7369,45.6705,45.7369,18300.0
2009-12-11 11:40:00,48.22,48.22,48.14,48.17,17100.0,45.7464,45.7464,45.6705,45.6989,17100.0
2009-12-11 11:45:00,48.16,48.16,48.02,48.06,31000.0,45.6895,45.6895,45.5566,45.5946,31000.0
2009-12-11 11:50:00,48.08,48.13,48.04,48.08,33700.0,45.6136,45.661,45.5756,45.6136,33700.0
2009-12-11 11:55:00,48.08,48.1,48.05,48.09,21000.0,45.6136,45.6325,45.5851,45.623,21000.0
2009-12-11 12:00:00,48.1,48.1,47.96,47.97,46900.0,45.6325,45.6325,45.4997,45.5092,46900.0
2009-12-11 12:05:00,47.97,48.01,47.97,47.99,25000.0,45.5092,45.5472,45.5092,45.5282,25000.0
2009-12-11 12:10:00,48.0,48.0,47.96,47.97,51200.0,45.5377,45.5377,45.4997,45.5092,51200.0
2009-12-11 12:15:00,47.97,47.98,47.91,47.91,25800.0,45.5092,45.5187,45.4523,45.4523,25800.0
2009-12-11 12:20:00,47.92,47.92,47.83,47.85,46500.0,45.4618,45.4618,45.3764,45.3954,46500.0
2009-12-11 12:25:00,47.85,47.88,47.83,47.86,58200.0,45.3954,45.4238,45.3764,45.4048,58200.0
2009-12-11 12:30:00,47.86,47.91,47.84,47.9,28500.0,45.4048,45.4523,45.3859,45.4428,28500.0
2009-12-11 12:35:00,47.9,47.92,47.87,47.92,29000.0,45.4428,45.4618,45.4143,45.4618,29000.0
2009-12-11 12:40:00,47.91,47.94,47.9,47.93,23900.0,45.4523,45.4807,45.4428,45.4713,23900.0
2009-12-11 12:45:00,47.91,47.93,47.88,47.91,22100.0,45.4523,45.4713,45.4238,45.4523,22100.0
2009-12-11 12:50:00,47.92,47.97,47.85,47.94,44700.0,45.4618,45.5092,45.3954,45.4807,44700.0
2009-12-11 12:55:00,47.96,47.96,47.9,47.91,19900.0,45.4997,45.4997,45.4428,45.4523,19900.0
2009-12-11 13:00:00,47.92,47.93,47.88,47.9,38500.0,45.4618,45.4713,45.4238,45.4428,38500.0
2009-12-11 13:05:00,47.9,47.9,47.89,47.9,13000.0,45.4428,45.4428,45.4333,45.4428,13000.0
2009-12-11 13:10:00,47.9,47.9,47.83,47.84,41800.0,45.4428,45.4428,45.3764,45.3859,41800.0
2009-12-11 13:15:00,47.84,47.87,47.83,47.86,12300.0,45.3859,45.4143,45.3764,45.4048,12300.0
2009-12-11 13:20:00,47.87,47.88,47.82,47.84,31700.0,45.4143,45.4238,45.3669,45.3859,31700.0
2009-12-11 13:25:00,47.85,47.85,47.82,47.85,29400.0,45.3954,45.3954,45.3669,45.3954,29400.0
2009-12-11 13:30:00,47.85,47.97,47.85,47.96,60800.0,45.3954,45.5092,45.3954,45.4997,60800.0
2009-12-11 13:35:00,47.96,48.02,47.96,48.02,17300.0,45.4997,45.5566,45.4997,45.5566,17300.0
2009-12-11 13:40:00,48.01,48.05,48.0,48.03,46300.0,45.5472,45.5851,45.5377,45.5661,46300.0
2009-12-11 13:45:00,48.03,48.03,47.98,47.98,13100.0,45.5661,45.5661,45.5187,45.5187,13100.0
2009-12-11 13:50:00,47.99,48.05,47.98,48.05,13500.0,45.5282,45.5851,45.5187,45.5851,13500.0
2009-12-11 13:55:00,48.05,48.11,48.04,48.1,17400.0,45.5851,45.642,45.5756,45.6325,17400.0
2009-12-11 14:00:00,48.1,48.18,48.1,48.16,12000.0,45.6325,45.7084,45.6325,45.6895,12000.0
2009-12-11 14:05:00,48.17,48.22,48.14,48.22,23300.0,45.6989,45.7464,45.6705,45.7464,23300.0
2009-12-11 14:10:00,48.21,48.22,48.17,48.21,11200.0,45.7369,45.7464,45.6989,45.7369,11200.0
2009-12-11 14:15:00,48.21,48.22,48.2,48.22,9400.0,45.7369,45.7464,45.7274,45.7464,9400.0
2009-12-11 14:20:00,48.22,48.26,48.19,48.19,19200.0,45.7464,45.7843,45.7179,45.7179,19200.0
2009-12-11 14:25:00,48.19,48.21,48.17,48.17,11900.0,45.7179,45.7369,45.6989,45.6989,11900.0
2009-12-11 14:30:00,48.18,48.21,48.15,48.2,11900.0,45.7084,45.7369,45.68,45.7274,11900.0
2009-12-11 14:35:00,48.2,48.21,48.11,48.11,9600.0,45.7274,45.7369,45.642,45.642,9600.0
2009-12-11 14:40:00,48.11,48.15,48.08,48.1,18000.0,45.642,45.68,45.6136,45.6325,18000.0
2009-12-11 14:45:00,48.09,48.15,48.07,48.13,18700.0,45.623,45.68,45.6041,45.661,18700.0
2009-12-11 14:50:00,48.13,48.18,48.13,48.14,17500.0,45.661,45.7084,45.661,45.6705,17500.0
2009-12-11 14:55:00,48.14,48.15,48.1,48.1,15400.0,45.6705,45.68,45.6325,45.6325,15400.0
2009-12-11 15:00:00,48.1,48.12,48.07,48.11,15700.0,45.6325,45.6515,45.6041,45.642,15700.0
2009-12-11 15:05:00,48.11,48.15,48.1,48.12,26100.0,45.642,45.68,45.6325,45.6515,26100.0
2009-12-11 15:10:00,48.12,48.16,48.11,48.15,15100.0,45.6515,45.6895,45.642,45.68,15100.0
2009-12-11 15:15:00,48.15,48.15,48.08,48.08,15400.0,45.68,45.68,45.6136,45.6136,15400.0
2009-12-11 15:20:00,48.08,48.15,48.07,48.1,23000.0,45.6136,45.68,45.6041,45.6325,23000.0
2009-12-11 15:25:00,48.11,48.15,48.11,48.13,30200.0,45.642,45.68,45.642,45.661,30200.0
2009-12-11 15:30:00,48.14,48.21,48.11,48.16,41800.0,45.6705,45.7369,45.642,45.6895,41800.0
2009-12-11 15:35:00,48.17,48.22,48.16,48.19,34300.0,45.6989,45.7464,45.6895,45.7179,34300.0
2009-12-11 15:40:00,48.19,48.19,48.05,48.08,68700.0,45.7179,45.7179,45.5851,45.6136,68700.0
2009-12-11 15:45:00,48.08,48.11,48.06,48.11,38400.0,45.6136,45.642,45.5946,45.642,38400.0
2009-12-11 15:50:00,48.11,48.14,48.07,48.11,64400.0,45.642,45.6705,45.6041,45.642,64400.0
2009-12-11 15:55:00,48.11,48.2,48.1,48.2,117200.0,45.642,45.7274,45.6325,45.7274,117200.0
2009-12-14 09:30:00,48.75,48.99,48.24,48.73,47200.0,46.2492,46.4769,45.7654,46.2302,47200.0
2009-12-14 09:35:00,48.72,48.95,48.7,48.91,65000.0,46.2207,46.4389,46.2018,46.401,65000.0
2009-12-14 09:40:00,48.92,48.98,48.88,48.93,60600.0,46.4105,46.4674,46.3725,46.42,60600.0
2009-12-14 09:45:00,48.91,48.95,48.8,48.81,34400.0,46.401,46.4389,46.2966,46.3061,34400.0
2009-12-14 09:50:00,48.8,48.85,48.7,48.85,58600.0,46.2966,46.3441,46.2018,46.3441,58600.0
2009-12-14 09:55:00,48.86,48.92,48.85,48.92,20700.0,46.3535,46.4105,46.3441,46.4105,20700.0
2009-12-14 10:00:00,48.91,48.92,48.77,48.81,65600.0,46.401,46.4105,46.2682,46.3061,65600.0
2009-12-14 10:05:00,48.82,48.82,48.69,48.78,47200.0,46.3156,46.3156,46.1923,46.2777,47200.0
2009-12-14 10:10:00,48.79,48.84,48.75,48.8,36400.0,46.2871,46.3346,46.2492,46.2966,36400.0
2009-12-14 10:15:00,48.8,48.82,48.79,48.81,15600.0,46.2966,46.3156,46.2871,46.3061,15600.0
2009-12-14 10:20:00,48.82,48.84,48.8,48.82,36100.0,46.3156,46.3346,46.2966,46.3156,36100.0
2009-12-14 10:25:00,48.82,48.83,48.8,48.8,26100.0,46.3156,46.3251,46.2966,46.2966,26100.0
2009-12-14 10:30:00,48.81,48.82,48.78,48.8,24300.0,46.3061,46.3156,46.2777,46.2966,24300.0
2009-12-14 10:35:00,48.81,48.82,48.79,48.79,30400.0,46.3061,46.3156,46.2871,46.2871,30400.0
2009-12-14 10:40:00,48.79,48.83,48.79,48.82,18300.0,46.2871,46.3251,46.2871,46.3156,18300.0
2009-12-14 10:45:00,48.84,48.86,48.82,48.83,43000.0,46.3346,46.3535,46.3156,46.3251,43000.0
2009-12-14 10:50:00,48.82,48.92,48.82,48.9,24500.0,46.3156,46.4105,46.3156,46.3915,24500.0
2009-12-14 10:55:00,48.9,48.97,48.88,48.91,18300.0,46.3915,46.4579,46.3725,46.401,18300.0
2009-12-14 11:00:00,48.91,48.92,48.85,48.87,11700.0,46.401,46.4105,46.3441,46.363,11700.0
2009-12-14 11:05:00,48.87,48.88,48.83,48.86,16900.0,46.363,46.3725,46.3251,46.3535,16900.0
2009-12-14 11:10:00,48.86,48.91,48.85,48.88,18900.0,46.3535,46.401,46.3441,46.3725,18900.0
2009-12-14 11:15:00,48.89,48.9,48.87,48.9,9300.0,46.382,46.3915,46.363,46.3915,9300.0
2009-12-14 11:20:00,48.9,48.96,48.89,48.96,17300.0,46.3915,46.4484,46.382,46.4484,17300.0
2009-12-14 11:25:00,48.96,49.0,48.94,48.96,21800.0,46.4484,46.4864,46.4294,46.4484,21800.0
2009-12-14 11:30:00,48.96,48.99,48.93,48.95,34800.0,46.4484,46.4769,46.42,46.4389,34800.0
2009-12-14 11:35:00,48.96,48.98,48.9,48.98,18600.0,46.4484,46.4674,46.3915,46.4674,18600.0
2009-12-14 11:40:00,48.98,49.0,48.96,48.98,11800.0,46.4674,46.4864,46.4484,46.4674,11800.0
2009-12-14 11:45:00,48.97,48.99,48.96,48.98,12200.0,46.4579,46.4769,46.4484,46.4674,12200.0
2009-12-14 11:50:00,48.98,48.99,48.96,48.97,12400.0,46.4674,46.4769,46.4484,46.4579,12400.0
2009-12-14 11:55:00,48.97,48.99,48.95,48.97,16300.0,46.4579,46.4769,46.4389,46.4579,16300.0
2009-12-14 12:00:00,48.98,48.98,48.93,48.96,18900.0,46.4674,46.4674,46.42,46.4484,18900.0
2009-12-14 12:05:00,48.96,48.98,48.95,48.98,13200.0,46.4484,46.4674,46.4389,46.4674,13200.0
2009-12-14 12:10:00,48.98,48.98,48.97,48.98,6000.0,46.4674,46.4674,46.4579,46.4674,6000.0
2009-12-14 12:15:00,48.98,48.99,48.97,48.99,13000.0,46.4674,46.4769,46.4579,46.4769,13000.0
2009-12-14 12:20:00,49.0,49.0,48.98,48.99,14200.0,46.4864,46.4864,46.4674,46.4769,14200.0
2009-12-14 12:25:00,48.99,49.0,48.99,49.0,10000.0,46.4769,46.4864,46.4769,46.4864,10000.0
2009-12-14 12:30:00,49.0,49.0,48.99,49.0,7200.0,46.4864,46.4864,46.4769,46.4864,7200.0
2009-12-14 12:35:00,49.0,49.0,48.99,49.0,27800.0,46.4864,46.4864,46.4769,46.4864,27800.0
2009-12-14 12:40:00,49.0,49.01,48.97,48.99,48400.0,46.4864,46.4959,46.4579,46.4769,48400.0
2009-12-14 12:45:00,48.99,49.01,48.95,48.99,16900.0,46.4769,46.4959,46.4389,46.4769,16900.0
2009-12-14 12:50:00,49.0,49.0,48.93,48.93,20800.0,46.4864,46.4864,46.42,46.42,20800.0
2009-12-14 12:55:00,48.94,48.98,48.93,48.96,15400.0,46.4294,46.4674,46.42,46.4484,15400.0
2009-12-14 13:00:00,48.96,48.96,48.87,48.89,38300.0,46.4484,46.4484,46.363,46.382,38300.0
2009-12-14 13:05:00,48.89,48.91,48.85,48.85,13200.0,46.382,46.401,46.3441,46.3441,13200.0
2009-12-14 13:10:00,48.87,48.9,48.86,48.9,21000.0,46.363,46.3915,46.3535,46.3915,21000.0
2009-12-14 13:15:00,48.89,48.96,48.89,48.94,17800.0,46.382,46.4484,46.382,46.4294,17800.0
2009-12-14 13:20:00,48.94,48.98,48.93,48.95,12600.0,46.4294,46.4674,46.42,46.4389,12600.0
2009-12-14 13:25:00,48.95,48.95,48.92,48.95,16600.0,46.4389,46.4389,46.4105,46.4389,16600.0
2009-12-14 13:30:00,48.95,48.98,48.94,48.95,11200.0,46.4389,46.4674,46.4294,46.4389,11200.0
2009-12-14 13:35:00,48.95,48.95,48.88,48.92,24600.0,46.4389,46.4389,46.3725,46.4105,24600.0
2009-12-14 13:40:00,48.93,48.95,48.88,48.95,20800.0,46.42,46.4389,46.3725,46.4389,20800.0
2009-12-14 13:45:00,48.95,49.01,48.94,48.97,22200.0,46.4389,46.4959,46.4294,46.4579,22200.0
2009-12-14 13:50:00,48.98,49.02,48.97,49.0,15800.0,46.4674,46.5053,46.4579,46.4864,15800.0
2009-12-14 13:55:00,49.0,49.0,48.99,48.99,9800.0,46.4864,46.4864,46.4769,46.4769,9800.0
2009-12-14 14:00:00,49.0,49.0,48.99,49.0,7100.0,46.4864,46.4864,46.4769,46.4864,7100.0
2009-12-14 14:05:00,48.99,49.0,48.99,49.0,6600.0,46.4769,46.4864,46.4769,46.4864,6600.0
2009-12-14 14:10:00,49.0,49.0,48.99,49.0,10700.0,46.4864,46.4864,46.4769,46.4864,10700.0
2009-12-14 14:15:00,49.0,49.0,48.99,48.99,16400.0,46.4864,46.4864,46.4769,46.4769,16400.0
2009-12-14 14:20:00,48.99,49.0,48.98,48.99,19100.0,46.4769,46.4864,46.4674,46.4769,19100.0
2009-12-14 14:25:00,49.0,49.0,48.99,48.99,23200.0,46.4864,46.4864,46.4769,46.4769,23200.0
2009-12-14 14:30:00,48.99,49.0,48.99,49.0,13300.0,46.4769,46.4864,46.4769,46.4864,13300.0
2009-12-14 14:35:00,49.0,49.0,48.97,48.99,30400.0,46.4864,46.4864,46.4579,46.4769,30400.0
2009-12-14 14:40:00,48.98,49.0,48.98,48.98,23600.0,46.4674,46.4864,46.4674,46.4674,23600.0
2009-12-14 14:45:00,48.98,49.0,48.98,48.99,24100.0,46.4674,46.4864,46.4674,46.4769,24100.0
2009-12-14 14:50:00,48.99,49.0,48.99,49.0,14300.0,46.4769,46.4864,46.4769,46.4864,14300.0
2009-12-14 14:55:00,49.0,49.0,48.94,48.96,55400.0,46.4864,46.4864,46.4294,46.4484,55400.0
2009-12-14 15:00:00,48.97,48.97,48.93,48.96,34900.0,46.4579,46.4579,46.42,46.4484,34900.0
2009-12-14 15:05:00,48.95,49.0,48.95,48.98,29500.0,46.4389,46.4864,46.4389,46.4674,29500.0
2009-12-14 15:10:00,48.98,49.0,48.98,48.99,17200.0,46.4674,46.4864,46.4674,46.4769,17200.0
2009-12-14 15:15:00,48.99,49.0,48.98,48.98,27100.0,46.4769,46.4864,46.4674,46.4674,27100.0
2009-12-14 15:20:00,48.99,49.0,48.98,48.98,21800.0,46.4769,46.4864,46.4674,46.4674,21800.0
2009-12-14 15:25:00,48.98,49.0,48.97,48.99,28800.0,46.4674,46.4864,46.4579,46.4769,28800.0
2009-12-14 15:30:00,49.0,49.0,48.98,48.99,32500.0,46.4864,46.4864,46.4674,46.4769,32500.0
2009-12-14 15:35:00,49.0,49.0,48.98,49.0,30400.0,46.4864,46.4864,46.4674,46.4864,30400.0
2009-12-14 15:40:00,48.99,49.0,48.99,48.99,35100.0,46.4769,46.4864,46.4769,46.4769,35100.0
2009-12-14 15:45:00,49.0,49.0,48.99,49.0,44900.0,46.4864,46.4864,46.4769,46.4864,44900.0
2009-12-14 15:50:00,49.0,49.0,48.99,49.0,41100.0,46.4864,46.4864,46.4769,46.4864,41100.0
2009-12-14 15:55:00,49.0,49.0,48.99,48.99,99300.0,46.4864,46.4864,46.4769,46.4769,99300.0
2009-12-15 09:30:00,49.06,49.18,48.8,48.92,41900.0,46.5433,46.6571,46.2966,46.4105,41900.0
2009-12-15 09:35:00,48.9,48.96,48.77,48.82,25200.0,46.3915,46.4484,46.2682,46.3156,25200.0
2009-12-15 09:40:00,48.82,48.85,48.75,48.85,23200.0,46.3156,46.3441,46.2492,46.3441,23200.0
2009-12-15 09:45:00,48.88,48.93,48.84,48.88,65700.0,46.3725,46.42,46.3346,46.3725,65700.0
2009-12-15 09:50:00,48.88,48.92,48.82,48.92,54400.0,46.3725,46.4105,46.3156,46.4105,54400.0
2009-12-15 09:55:00,48.91,48.92,48.85,48.89,32500.0,46.401,46.4105,46.3441,46.382,32500.0
2009-12-15 10:00:00,48.88,48.91,48.85,48.85,40200.0,46.3725,46.401,46.3441,46.3441,40200.0
2009-12-15 10:05:00,48.85,48.88,48.8,48.82,49900.0,46.3441,46.3725,46.2966,46.3156,49900.0
2009-12-15 10:10:00,48.83,48.89,48.81,48.87,30800.0,46.3251,46.382,46.3061,46.363,30800.0
2009-12-15 10:15:00,48.87,48.89,48.84,48.88,48100.0,46.363,46.382,46.3346,46.3725,48100.0
2009-12-15 10:20:00,48.88,48.9,48.84,48.88,71000.0,46.3725,46.3915,46.3346,46.3725,71000.0
2009-12-15 10:25:00,48.88,48.9,48.87,48.9,24600.0,46.3725,46.3915,46.363,46.3915,24600.0
2009-12-15 10:30:00,48.9,48.92,48.89,48.91,34600.0,46.3915,46.4105,46.382,46.401,34600.0
2009-12-15 10:35:00,48.91,48.92,48.88,48.89,41000.0,46.401,46.4105,46.3725,46.382,41000.0
2009-12-15 10:40:00,48.9,48.91,48.87,48.9,49600.0,46.3915,46.401,46.363,46.3915,49600.0
2009-12-15 10:45:00,48.9,48.91,48.86,48.88,48900.0,46.3915,46.401,46.3535,46.3725,48900.0
2009-12-15 10:50:00,48.88,48.9,48.85,48.9,25000.0,46.3725,46.3915,46.3441,46.3915,25000.0
2009-12-15 10:55:00,48.9,48.9,48.85,48.86,47900.0,46.3915,46.3915,46.3441,46.3535,47900.0
2009-12-15 11:00:00,48.87,48.87,48.82,48.83,40500.0,46.363,46.363,46.3156,46.3251,40500.0
2009-12-15 11:05:00,48.84,48.87,48.8,48.86,44200.0,46.3346,46.363,46.2966,46.3535,44200.0
2009-12-15 11:10:00,48.87,48.89,48.84,48.87,46600.0,46.363,46.382,46.3346,46.363,46600.0
2009-12-15 11:15:00,48.87,48.9,48.87,48.9,46700.0,46.363,46.3915,46.363,46.3915,46700.0
2009-12-15 11:20:00,48.89,48.9,48.87,48.88,48300.0,46.382,46.3915,46.363,46.3725,48300.0
2009-12-15 11:25:00,48.89,48.9,48.88,48.9,21300.0,46.382,46.3915,46.3725,46.3915,21300.0
2009-12-15 11:30:00,48.9,48.9,48.86,48.87,63500.0,46.3915,46.3915,46.3535,46.363,63500.0
2009-12-15 11:35:00,48.87,48.89,48.86,48.87,22500.0,46.363,46.382,46.3535,46.363,22500.0
2009-12-15 11:40:00,48.87,48.9,48.86,48.89,37400.0,46.363,46.3915,46.3535,46.382,37400.0
2009-12-15 11:45:00,48.89,48.89,48.85,48.85,26900.0,46.382,46.382,46.3441,46.3441,26900.0
2009-12-15 11:50:00,48.86,48.89,48.85,48.87,25900.0,46.3535,46.382,46.3441,46.363,25900.0
2009-12-15 11:55:00,48.87,48.89,48.86,48.88,18100.0,46.363,46.382,46.3535,46.3725,18100.0
2009-12-15 12:00:00,48.88,48.89,48.88,48.88,18700.0,46.3725,46.382,46.3725,46.3725,18700.0
2009-12-15 12:05:00,48.88,48.89,48.88,48.88,27200.0,46.3725,46.382,46.3725,46.3725,27200.0
2009-12-15 12:10:00,48.88,48.89,48.88,48.88,25300.0,46.3725,46.382,46.3725,46.3725,25300.0
2009-12-15 12:15:00,48.88,48.89,48.86,48.86,33800.0,46.3725,46.382,46.3535,46.3535,33800.0
2009-12-15 12:20:00,48.86,48.87,48.81,48.82,44500.0,46.3535,46.363,46.3061,46.3156,44500.0
2009-12-15 12:25:00,48.81,48.87,48.8,48.86,53900.0,46.3061,46.363,46.2966,46.3535,53900.0
2009-12-15 12:30:00,48.87,48.88,48.86,48.88,26200.0,46.363,46.3725,46.3535,46.3725,26200.0
2009-12-15 12:35:00,48.88,48.89,48.86,48.88,22500.0,46.3725,46.382,46.3535,46.3725,22500.0
2009-12-15 12:40:00,48.88,48.88,48.87,48.88,13500.0,46.3725,46.3725,46.363,46.3725,13500.0
2009-12-15 12:45:00,48.88,48.9,48.87,48.9,34600.0,46.3725,46.3915,46.363,46.3915,34600.0
2009-12-15 12:50:00,48.9,48.91,48.88,48.9,54700.0,46.3915,46.401,46.3725,46.3915,54700.0
2009-12-15 12:55:00,48.9,49.0,48.9,48.97,44900.0,46.3915,46.4864,46.3915,46.4579,44900.0
2009-12-15 13:00:00,48.97,48.97,48.9,48.95,37400.0,46.4579,46.4579,46.3915,46.4389,37400.0
2009-12-15 13:05:00,48.96,49.0,48.96,48.97,20900.0,46.4484,46.4864,46.4484,46.4579,20900.0
2009-12-15 13:10:00,48.98,49.0,48.97,48.98,8100.0,46.4674,46.4864,46.4579,46.4674,8100.0
2009-12-15 13:15:00,48.99,49.0,48.96,48.96,18300.0,46.4769,46.4864,46.4484,46.4484,18300.0
2009-12-15 13:20:00,48.96,48.98,48.95,48.95,20800.0,46.4484,46.4674,46.4389,46.4389,20800.0
2009-12-15 13:25:00,48.95,48.96,48.9,48.93,24800.0,46.4389,46.4484,46.3915,46.42,24800.0
2009-12-15 13:30:00,48.93,48.97,48.92,48.94,17400.0,46.42,46.4579,46.4105,46.4294,17400.0
2009-12-15 13:35:00,48.93,48.97,48.93,48.97,34200.0,46.42,46.4579,46.42,46.4579,34200.0
2009-12-15 13:40:00,48.97,48.99,48.92,48.93,50000.0,46.4579,46.4769,46.4105,46.42,50000.0
2009-12-15 13:45:00,48.93,48.94,48.92,48.94,13700.0,46.42,46.4294,46.4105,46.4294,13700.0
2009-12-15 13:50:00,48.94,48.96,48.93,48.95,15600.0,46.4294,46.4484,46.42,46.4389,15600.0
2009-12-15 13:55:00,48.94,48.95,48.9,48.9,19800.0,46.4294,46.4389,46.3915,46.3915,19800.0
2009-12-15 14:00:00,48.92,48.96,48.88,48.95,41700.0,46.4105,46.4484,46.3725,46.4389,41700.0
2009-12-15 14:05:00,48.95,48.97,48.95,48.96,25800.0,46.4389,46.4579,46.4389,46.4484,25800.0
2009-12-15 14:10:00,48.97,49.03,48.96,49.03,135000.0,46.4579,46.5148,46.4484,46.5148,135000.0
2009-12-15 14:15:00,49.02,49.03,48.94,48.96,69900.0,46.5053,46.5148,46.4294,46.4484,69900.0
2009-12-15 14:20:00,48.97,48.98,48.88,48.89,59500.0,46.4579,46.4674,46.3725,46.382,59500.0
2009-12-15 14:25:00,48.9,49.0,48.9,49.0,42200.0,46.3915,46.4864,46.3915,46.4864,42200.0
2009-12-15 14:30:00,48.99,49.0,48.96,48.99,20200.0,46.4769,46.4864,46.4484,46.4769,20200.0
2009-12-15 14:35:00,48.99,49.0,48.97,48.99,39700.0,46.4769,46.4864,46.4579,46.4769,39700.0
2009-12-15 14:40:00,48.99,49.0,48.97,48.97,16700.0,46.4769,46.4864,46.4579,46.4579,16700.0
2009-12-15 14:45:00,48.97,49.0,48.97,48.99,19200.0,46.4579,46.4864,46.4579,46.4769,19200.0
2009-12-15 14:50:00,48.99,49.0,48.96,48.98,16700.0,46.4769,46.4864,46.4484,46.4674,16700.0
2009-12-15 14:55:00,48.98,48.99,48.97,48.99,9800.0,46.4674,46.4769,46.4579,46.4769,9800.0
2009-12-15 15:00:00,48.99,49.0,48.98,49.0,15100.0,46.4769,46.4864,46.4674,46.4864,15100.0
2009-12-15 15:05:00,48.99,49.0,48.98,48.98,22600.0,46.4769,46.4864,46.4674,46.4674,22600.0
2009-12-15 15:10:00,48.99,48.99,48.96,48.96,39000.0,46.4769,46.4769,46.4484,46.4484,39000.0
2009-12-15 15:15:00,48.96,48.97,48.95,48.95,21800.0,46.4484,46.4579,46.4389,46.4389,21800.0
2009-12-15 15:20:00,48.96,48.96,48.88,48.91,47000.0,46.4484,46.4484,46.3725,46.401,47000.0
2009-12-15 15:25:00,48.92,48.98,48.92,48.96,28100.0,46.4105,46.4674,46.4105,46.4484,28100.0
2009-12-15 15:30:00,48.95,48.99,48.91,48.97,32700.0,46.4389,46.4769,46.401,46.4579,32700.0
2009-12-15 15:35:00,48.98,48.98,48.91,48.95,35400.0,46.4674,46.4674,46.401,46.4389,35400.0
2009-12-15 15:40:00,48.95,48.98,48.94,48.96,55500.0,46.4389,46.4674,46.4294,46.4484,55500.0
2009-12-15 15:45:00,48.96,48.99,48.93,48.99,49600.0,46.4484,46.4769,46.42,46.4769,49600.0
2009-12-15 15:50:00,48.99,49.0,48.98,48.99,56900.0,46.4769,46.4864,46.4674,46.4769,56900.0
2009-12-15 15:55:00,49.0,49.0,48.96,48.99,106500.0,46.4864,46.4864,46.4484,46.4769,106500.0
2009-12-16 09:30:00,49.32,49.7,49.08,49.29,46800.0,46.79,47.1505,46.5623,46.7615,46800.0
2009-12-16 09:35:00,49.28,49.34,49.24,49.27,40000.0,46.752,46.8089,46.7141,46.7425,40000.0
2009-12-16 09:40:00,49.28,49.3,49.17,49.18,30600.0,46.752,46.771,46.6476,46.6571,30600.0
2009-12-16 09:45:00,49.2,49.28,49.17,49.21,35800.0,46.6761,46.752,46.6476,46.6856,35800.0
2009-12-16 09:50:00,49.2,49.27,49.19,49.21,29400.0,46.6761,46.7425,46.6666,46.6856,29400.0
2009-12-16 09:55:00,49.21,49.22,49.12,49.17,31300.0,46.6856,46.6951,46.6002,46.6476,31300.0
2009-12-16 10:00:00,49.17,49.19,49.13,49.17,53700.0,46.6476,46.6666,46.6097,46.6476,53700.0
2009-12-16 10:05:00,49.18,49.27,49.16,49.16,43900.0,46.6571,46.7425,46.6382,46.6382,43900.0
2009-12-16 10:10:00,49.16,49.22,49.15,49.17,31000.0,46.6382,46.6951,46.6287,46.6476,31000.0
2009-12-16 10:15:00,49.16,49.18,49.12,49.13,24100.0,46.6382,46.6571,46.6002,46.6097,24100.0
2009-12-16 10:20:00,49.14,49.15,49.05,49.08,41200.0,46.6192,46.6287,46.5338,46.5623,41200.0
2009-12-16 10:25:00,49.07,49.15,49.05,49.14,28700.0,46.5528,46.6287,46.5338,46.6192,28700.0
2009-12-16 10:30:00,49.15,49.23,49.12,49.16,39100.0,46.6287,46.7046,46.6002,46.6382,39100.0
2009-12-16 10:35:00,49.17,49.2,49.16,49.2,17000.0,46.6476,46.6761,46.6382,46.6761,17000.0
2009-12-16 10:40:00,49.2,49.22,49.17,49.2,18600.0,46.6761,46.6951,46.6476,46.6761,18600.0
2009-12-16 10:45:00,49.2,49.23,49.19,49.22,25400.0,46.6761,46.7046,46.6666,46.6951,25400.0
2009-12-16 10:50:00,49.23,49.26,49.22,49.22,32800.0,46.7046,46.733,46.6951,46.6951,32800.0
2009-12-16 10:55:00,49.22,49.25,49.22,49.22,26200.0,46.6951,46.7235,46.6951,46.6951,26200.0
2009-12-16 11:00:00,49.23,49.26,49.15,49.17,30400.0,46.7046,46.733,46.6287,46.6476,30400.0
2009-12-16 11:05:00,49.17,49.19,49.14,49.19,12800.0,46.6476,46.6666,46.6192,46.6666,12800.0
2009-12-16 11:10:00,49.19,49.19,49.13,49.15,15100.0,46.6666,46.6666,46.6097,46.6287,15100.0
2009-12-16 11:15:00,49.15,49.19,49.15,49.16,10300.0,46.6287,46.6666,46.6287,46.6382,10300.0
2009-12-16 11:20:00,49.17,49.2,49.16,49.2,13500.0,46.6476,46.6761,46.6382,46.6761,13500.0
2009-12-16 11:25:00,49.2,49.2,49.18,49.19,13700.0,46.6761,46.6761,46.6571,46.6666,13700.0
2009-12-16 11:30:00,49.2,49.22,49.17,49.2,30200.0,46.6761,46.6951,46.6476,46.6761,30200.0
2009-12-16 11:35:00,49.2,49.2,49.14,49.17,24500.0,46.6761,46.6761,46.6192,46.6476,24500.0
2009-12-16 11:40:00,49.17,49.2,49.16,49.17,25100.0,46.6476,46.6761,46.6382,46.6476,25100.0
2009-12-16 11:45:00,49.17,49.18,49.15,49.15,11000.0,46.6476,46.6571,46.6287,46.6287,11000.0
2009-12-16 11:50:00,49.15,49.16,49.11,49.12,20400.0,46.6287,46.6382,46.5907,46.6002,20400.0
2009-12-16 11:55:00,49.12,49.13,49.12,49.13,5500.0,46.6002,46.6097,46.6002,46.6097,5500.0
2009-12-16 12:00:00,49.13,49.15,49.12,49.12,24100.0,46.6097,46.6287,46.6002,46.6002,24100.0
2009-12-16 12:05:00,49.13,49.13,49.04,49.04,34100.0,46.6097,46.6097,46.5243,46.5243,34100.0
2009-12-16 12:10:00,49.04,49.05,49.04,49.04,10400.0,46.5243,46.5338,46.5243,46.5243,10400.0
2009-12-16 12:15:00,49.04,49.07,49.04,49.06,31400.0,46.5243,46.5528,46.5243,46.5433,31400.0
2009-12-16 12:20:00,49.06,49.1,49.05,49.08,22900.0,46.5433,46.5812,46.5338,46.5623,22900.0
2009-12-16 12:25:00,49.08,49.15,49.06,49.15,20100.0,46.5623,46.6287,46.5433,46.6287,20100.0
2009-12-16 12:30:00,49.15,49.15,49.13,49.15,26200.0,46.6287,46.6287,46.6097,46.6287,26200.0
2009-12-16 12:35:00,49.15,49.15,49.11,49.15,21600.0,46.6287,46.6287,46.5907,46.6287,21600.0
2009-12-16 12:40:00,49.15,49.15,49.14,49.15,12800.0,46.6287,46.6287,46.6192,46.6287,12800.0
2009-12-16 12:45:00,49.15,49.15,49.14,49.15,10200.0,46.6287,46.6287,46.6192,46.6287,10200.0
2009-12-16 12:50:00,49.15,49.15,49.14,49.15,12000.0,46.6287,46.6287,46.6192,46.6287,12000.0
2009-12-16 12:55:00,49.15,49.15,49.13,49.13,16600.0,46.6287,46.6287,46.6097,46.6097,16600.0
2009-12-16 13:00:00,49.14,49.15,49.13,49.14,11500.0,46.6192,46.6287,46.6097,46.6192,11500.0
2009-12-16 13:05:00,49.15,49.15,49.14,49.14,11200.0,46.6287,46.6287,46.6192,46.6192,11200.0
2009-12-16 13:10:00,49.15,49.2,49.14,49.2,20800.0,46.6287,46.6761,46.6192,46.6761,20800.0
2009-12-16 13:15:00,49.2,49.2,49.18,49.2,14700.0,46.6761,46.6761,46.6571,46.6761,14700.0
2009-12-16 13:20:00,49.2,49.2,49.18,49.2,20100.0,46.6761,46.6761,46.6571,46.6761,20100.0
2009-12-16 13:25:00,49.19,49.22,49.19,49.2,15800.0,46.6666,46.6951,46.6666,46.6761,15800.0
2009-12-16 13:30:00,49.2,49.2,49.19,49.19,13300.0,46.6761,46.6761,46.6666,46.6666,13300.0
2009-12-16 13:35:00,49.2,49.2,49.16,49.16,21800.0,46.6761,46.6761,46.6382,46.6382,21800.0
2009-12-16 13:40:00,49.17,49.17,49.15,49.16,24600.0,46.6476,46.6476,46.6287,46.6382,24600.0
2009-12-16 13:45:00,49.16,49.2,49.15,49.2,36300.0,46.6382,46.6761,46.6287,46.6761,36300.0
2009-12-16 13:50:00,49.2,49.22,49.17,49.19,34900.0,46.6761,46.6951,46.6476,46.6666,34900.0
2009-12-16 13:55:00,49.19,49.19,49.15,49.15,29900.0,46.6666,46.6666,46.6287,46.6287,29900.0
2009-12-16 14:00:00,49.16,49.19,49.14,49.14,37700.0,46.6382,46.6666,46.6192,46.6192,37700.0
2009-12-16 14:05:00,49.13,49.17,49.11,49.15,30900.0,46.6097,46.6476,46.5907,46.6287,30900.0
2009-12-16 14:10:00,49.15,49.17,49.06,49.16,29800.0,46.6287,46.6476,46.5433,46.6382,29800.0
2009-12-16 14:15:00,49.17,49.2,49.11,49.19,37000.0,46.6476,46.6761,46.5907,46.6666,37000.0
2009-12-16 14:20:00,49.2,49.2,49.07,49.15,22500.0,46.6761,46.6761,46.5528,46.6287,22500.0
2009-12-16 14:25:00,49.13,49.2,49.11,49.19,22800.0,46.6097,46.6761,46.5907,46.6666,22800.0
2009-12-16 14:30:00,49.19,49.19,49.11,49.11,18600.0,46.6666,46.6666,46.5907,46.5907,18600.0
2009-12-16 14:35:00,49.12,49.17,49.1,49.17,26500.0,46.6002,46.6476,46.5812,46.6476,26500.0
2009-12-16 14:40:00,49.17,49.17,49.1,49.13,21000.0,46.6476,46.6476,46.5812,46.6097,21000.0
2009-12-16 14:45:00,49.12,49.14,49.08,49.1,46500.0,46.6002,46.6192,46.5623,46.5812,46500.0
2009-12-16 14:50:00,49.09,49.13,49.06,49.06,49100.0,46.5717,46.6097,46.5433,46.5433,49100.0
2009-12-16 14:55:00,49.08,49.12,49.03,49.06,37200.0,46.5623,46.6002,46.5148,46.5433,37200.0
2009-12-16 15:00:00,49.07,49.1,49.04,49.05,42800.0,46.5528,46.5812,46.5243,46.5338,42800.0
2009-12-16 15:05:00,49.06,49.13,49.06,49.12,30700.0,46.5433,46.6097,46.5433,46.6002,30700.0
2009-12-16 15:10:00,49.13,49.13,49.08,49.08,19200.0,46.6097,46.6097,46.5623,46.5623,19200.0
2009-12-16 15:15:00,49.09,49.16,49.06,49.15,26300.0,46.5717,46.6382,46.5433,46.6287,26300.0
2009-12-16 15:20:00,49.15,49.17,49.05,49.05,44900.0,46.6287,46.6476,46.5338,46.5338,44900.0
2009-12-16 15:25:00,49.04,49.04,48.89,48.92,49600.0,46.5243,46.5243,46.382,46.4105,49600.0
2009-12-16 15:30:00,48.92,48.97,48.92,48.97,29300.0,46.4105,46.4579,46.4105,46.4579,29300.0
2009-12-16 15:35:00,48.96,48.99,48.93,48.97,37800.0,46.4484,46.4769,46.42,46.4579,37800.0
2009-12-16 15:40:00,48.97,48.98,48.93,48.98,36700.0,46.4579,46.4674,46.42,46.4674,36700.0
2009-12-16 15:45:00,48.97,49.01,48.93,48.96,59000.0,46.4579,46.4959,46.42,46.4484,59000.0
2009-12-16 15:50:00,48.96,49.0,48.94,48.99,204900.0,46.4484,46.4864,46.4294,46.4769,204900.0
2009-12-16 15:55:00,48.99,49.0,48.95,49.0,97000.0,46.4769,46.4864,46.4389,46.4864,97000.0
2009-12-17 09:30:00,48.62,48.77,48.5,48.61,33200.0,46.1259,46.2682,46.012,46.1164,33200.0
2009-12-17 09:35:00,48.62,48.7,48.61,48.61,37100.0,46.1259,46.2018,46.1164,46.1164,37100.0
2009-12-17 09:40:00,48.63,48.75,48.59,48.74,46400.0,46.1353,46.2492,46.0974,46.2397,46400.0
2009-12-17 09:45:00,48.74,48.78,48.69,48.75,30000.0,46.2397,46.2777,46.1923,46.2492,30000.0
2009-12-17 09:50:00,48.75,48.76,48.63,48.65,70800.0,46.2492,46.2587,46.1353,46.1543,70800.0
2009-12-17 09:55:00,48.65,48.65,48.57,48.58,48300.0,46.1543,46.1543,46.0784,46.0879,48300.0
2009-12-17 10:00:00,48.59,48.68,48.54,48.54,63000.0,46.0974,46.1828,46.05,46.05,63000.0
2009-12-17 10:05:00,48.57,48.64,48.54,48.63,68200.0,46.0784,46.1448,46.05,46.1353,68200.0
2009-12-17 10:10:00,48.63,48.67,48.61,48.64,32200.0,46.1353,46.1733,46.1164,46.1448,32200.0
2009-12-17 10:15:00,48.64,48.69,48.63,48.66,18800.0,46.1448,46.1923,46.1353,46.1638,18800.0
2009-12-17 10:20:00,48.68,48.75,48.66,48.67,56700.0,46.1828,46.2492,46.1638,46.1733,56700.0
2009-12-17 10:25:00,48.67,48.68,48.63,48.67,21500.0,46.1733,46.1828,46.1353,46.1733,21500.0
2009-12-17 10:30:00,48.67,48.7,48.64,48.69,29000.0,46.1733,46.2018,46.1448,46.1923,29000.0
2009-12-17 10:35:00,48.69,48.7,48.62,48.69,19800.0,46.1923,46.2018,46.1259,46.1923,19800.0
2009-12-17 10:40:00,48.69,48.75,48.65,48.74,9600.0,46.1923,46.2492,46.1543,46.2397,9600.0
2009-12-17 10:45:00,48.74,48.78,48.7,48.78,23700.0,46.2397,46.2777,46.2018,46.2777,23700.0
2009-12-17 10:50:00,48.79,48.81,48.7,48.74,16900.0,46.2871,46.3061,46.2018,46.2397,16900.0
2009-12-17 10:55:00,48.74,48.8,48.74,48.79,15800.0,46.2397,46.2966,46.2397,46.2871,15800.0
2009-12-17 11:00:00,48.8,48.86,48.8,48.85,12100.0,46.2966,46.3535,46.2966,46.3441,12100.0
2009-12-17 11:05:00,48.85,48.88,48.77,48.77,34200.0,46.3441,46.3725,46.2682,46.2682,34200.0
2009-12-17 11:10:00,48.77,48.78,48.7,48.73,13800.0,46.2682,46.2777,46.2018,46.2302,13800.0
2009-12-17 11:15:00,48.73,48.81,48.73,48.8,8200.0,46.2302,46.3061,46.2302,46.2966,8200.0
2009-12-17 11:20:00,48.8,48.86,48.79,48.82,15300.0,46.2966,46.3535,46.2871,46.3156,15300.0
2009-12-17 11:25:00,48.83,48.83,48.67,48.67,22800.0,46.3251,46.3251,46.1733,46.1733,22800.0
2009-12-17 11:30:00,48.68,48.72,48.62,48.72,79000.0,46.1828,46.2207,46.1259,46.2207,79000.0
2009-12-17 11:35:00,48.72,48.78,48.66,48.74,23300.0,46.2207,46.2777,46.1638,46.2397,23300.0
2009-12-17 11:40:00,48.74,48.75,48.67,48.67,10800.0,46.2397,46.2492,46.1733,46.1733,10800.0
2009-12-17 11:45:00,48.67,48.7,48.63,48.63,29700.0,46.1733,46.2018,46.1353,46.1353,29700.0
2009-12-17 11:50:00,48.64,48.68,48.61,48.65,51100.0,46.1448,46.1828,46.1164,46.1543,51100.0
2009-12-17 11:55:00,48.65,48.67,48.64,48.65,16000.0,46.1543,46.1733,46.1448,46.1543,16000.0
2009-12-17 12:00:00,48.65,48.66,48.61,48.61,16100.0,46.1543,46.1638,46.1164,46.1164,16100.0
2009-12-17 12:05:00,48.61,48.67,48.61,48.65,34700.0,46.1164,46.1733,46.1164,46.1543,34700.0
2009-12-17 12:10:00,48.66,48.72,48.65,48.72,29100.0,46.1638,46.2207,46.1543,46.2207,29100.0
2009-12-17 12:15:00,48.72,48.76,48.72,48.75,10700.0,46.2207,46.2587,46.2207,46.2492,10700.0
2009-12-17 12:20:00,48.76,48.77,48.65,48.66,18000.0,46.2587,46.2682,46.1543,46.1638,18000.0
2009-12-17 12:25:00,48.66,48.67,48.63,48.65,25000.0,46.1638,46.1733,46.1353,46.1543,25000.0
2009-12-17 12:30:00,48.65,48.67,48.65,48.66,11700.0,46.1543,46.1733,46.1543,46.1638,11700.0
2009-12-17 12:35:00,48.66,48.66,48.6,48.62,32300.0,46.1638,46.1638,46.1069,46.1259,32300.0
2009-12-17 12:40:00,48.63,48.63,48.6,48.6,16000.0,46.1353,46.1353,46.1069,46.1069,16000.0
2009-12-17 12:45:00,48.6,48.62,48.55,48.58,35400.0,46.1069,46.1259,46.0595,46.0879,35400.0
2009-12-17 12:50:00,48.58,48.61,48.55,48.6,32000.0,46.0879,46.1164,46.0595,46.1069,32000.0
2009-12-17 12:55:00,48.59,48.61,48.56,48.6,20900.0,46.0974,46.1164,46.0689,46.1069,20900.0
2009-12-17 13:00:00,48.61,48.62,48.52,48.52,38700.0,46.1164,46.1259,46.031,46.031,38700.0
2009-12-17 13:05:00,48.52,48.56,48.5,48.52,28100.0,46.031,46.0689,46.012,46.031,28100.0
2009-12-17 13:10:00,48.52,48.54,48.5,48.53,13000.0,46.031,46.05,46.012,46.0405,13000.0
2009-12-17 13:15:00,48.53,48.56,48.53,48.56,55300.0,46.0405,46.0689,46.0405,46.0689,55300.0
2009-12-17 13:20:00,48.56,48.56,48.52,48.52,19700.0,46.0689,46.0689,46.031,46.031,19700.0
2009-12-17 13:25:00,48.52,48.56,48.5,48.56,25500.0,46.031,46.0689,46.012,46.0689,25500.0
2009-12-17 13:30:00,48.56,48.62,48.53,48.62,44500.0,46.0689,46.1259,46.0405,46.1259,44500.0
2009-12-17 13:35:00,48.63,48.65,48.6,48.62,18800.0,46.1353,46.1543,46.1069,46.1259,18800.0
2009-12-17 13:40:00,48.63,48.67,48.59,48.61,20600.0,46.1353,46.1733,46.0974,46.1164,20600.0
2009-12-17 13:45:00,48.6,48.62,48.59,48.6,24300.0,46.1069,46.1259,46.0974,46.1069,24300.0
2009-12-17 13:50:00,48.6,48.65,48.59,48.59,38900.0,46.1069,46.1543,46.0974,46.0974,38900.0
2009-12-17 13:55:00,48.59,48.63,48.59,48.62,34000.0,46.0974,46.1353,46.0974,46.1259,34000.0
2009-12-17 14:00:00,48.62,48.65,48.59,48.6,23800.0,46.1259,46.1543,46.0974,46.1069,23800.0
2009-12-17 14:05:00,48.6,48.65,48.6,48.65,20600.0,46.1069,46.1543,46.1069,46.1543,20600.0
2009-12-17 14:10:00,48.65,48.65,48.59,48.6,28500.0,46.1543,46.1543,46.0974,46.1069,28500.0
2009-12-17 14:15:00,48.6,48.63,48.58,48.6,18300.0,46.1069,46.1353,46.0879,46.1069,18300.0
2009-12-17 14:20:00,48.6,48.68,48.6,48.65,22900.0,46.1069,46.1828,46.1069,46.1543,22900.0
2009-12-17 14:25:00,48.66,48.7,48.63,48.66,20800.0,46.1638,46.2018,46.1353,46.1638,20800.0
2009-12-17 14:30:00,48.67,48.67,48.64,48.65,17700.0,46.1733,46.1733,46.1448,46.1543,17700.0
2009-12-17 14:35:00,48.65,48.71,48.65,48.69,27000.0,46.1543,46.2112,46.1543,46.1923,27000.0
2009-12-17 14:40:00,48.7,48.7,48.66,48.67,16800.0,46.2018,46.2018,46.1638,46.1733,16800.0
2009-12-17 14:45:00,48.65,48.66,48.58,48.6,18900.0,46.1543,46.1638,46.0879,46.1069,18900.0
2009-12-17 14:50:00,48.6,48.6,48.54,48.58,27400.0,46.1069,46.1069,46.05,46.0879,27400.0
2009-12-17 14:55:00,48.58,48.6,48.57,48.58,36100.0,46.0879,46.1069,46.0784,46.0879,36100.0
2009-12-17 15:00:00,48.58,48.63,48.57,48.63,24800.0,46.0879,46.1353,46.0784,46.1353,24800.0
2009-12-17 15:05:00,48.63,48.67,48.62,48.66,34800.0,46.1353,46.1733,46.1259,46.1638,34800.0
2009-12-17 15:10:00,48.65,48.67,48.57,48.58,73600.0,46.1543,46.1733,46.0784,46.0879,73600.0
2009-12-17 15:15:00,48.58,48.62,48.58,48.6,22600.0,46.0879,46.1259,46.0879,46.1069,22600.0
2009-12-17 15:20:00,48.61,48.64,48.59,48.6,38100.0,46.1164,46.1448,46.0974,46.1069,38100.0
2009-12-17 15:25:00,48.6,48.61,48.58,48.59,26300.0,46.1069,46.1164,46.0879,46.0974,26300.0
2009-12-17 15:30:00,48.59,48.66,48.58,48.64,47400.0,46.0974,46.1638,46.0879,46.1448,47400.0
2009-12-17 15:35:00,48.64,48.66,48.58,48.59,44900.0,46.1448,46.1638,46.0879,46.0974,44900.0
2009-12-17 15:40:00,48.58,48.64,48.56,48.59,89300.0,46.0879,46.1448,46.0689,46.0974,89300.0
2009-12-17 15:45:00,48.59,48.62,48.53,48.62,56800.0,46.0974,46.1259,46.0405,46.1259,56800.0
2009-12-17 15:50:00,48.61,48.62,48.55,48.59,71900.0,46.1164,46.1259,46.0595,46.0974,71900.0
2009-12-17 15:55:00,48.59,48.61,48.54,48.58,191200.0,46.0974,46.1164,46.05,46.0879,191200.0
2009-12-18 09:30:00,48.76,48.88,48.76,48.81,605600.0,46.2587,46.3725,46.2587,46.3061,605600.0
2009-12-18 09:35:00,48.8,48.8,48.55,48.61,36500.0,46.2966,46.2966,46.0595,46.1164,36500.0
2009-12-18 09:40:00,48.6,48.62,48.36,48.56,63800.0,46.1069,46.1259,45.8792,46.0689,63800.0
2009-12-18 09:45:00,48.57,48.64,48.47,48.49,19500.0,46.0784,46.1448,45.9836,46.0025,19500.0
2009-12-18 09:50:00,48.49,48.52,48.41,48.45,33700.0,46.0025,46.031,45.9266,45.9646,33700.0
2009-12-18 09:55:00,48.45,48.49,48.43,48.45,30000.0,45.9646,46.0025,45.9456,45.9646,30000.0
2009-12-18 10:00:00,48.45,48.47,48.36,48.38,48900.0,45.9646,45.9836,45.8792,45.8982,48900.0
2009-12-18 10:05:00,48.37,48.45,48.36,48.44,30700.0,45.8887,45.9646,45.8792,45.9551,30700.0
2009-12-18 10:10:00,48.43,48.43,48.34,48.35,54300.0,45.9456,45.9456,45.8602,45.8697,54300.0
2009-12-18 10:15:00,48.35,48.47,48.34,48.34,72800.0,45.8697,45.9836,45.8602,45.8602,72800.0
2009-12-18 10:20:00,48.35,48.35,48.23,48.23,28400.0,45.8697,45.8697,45.7559,45.7559,28400.0
2009-12-18 10:25:00,48.23,48.27,48.23,48.25,26400.0,45.7559,45.7938,45.7559,45.7748,26400.0
2009-12-18 10:30:00,48.25,48.25,48.14,48.15,22700.0,45.7748,45.7748,45.6705,45.68,22700.0
2009-12-18 10:35:00,48.15,48.16,48.03,48.16,85100.0,45.68,45.6895,45.5661,45.6895,85100.0
2009-12-18 10:40:00,48.15,48.21,48.1,48.17,20800.0,45.68,45.7369,45.6325,45.6989,20800.0
2009-12-18 10:45:00,48.16,48.19,48.13,48.17,12300.0,45.6895,45.7179,45.661,45.6989,12300.0
2009-12-18 10:50:00,48.17,48.19,48.09,48.14,21900.0,45.6989,45.7179,45.623,45.6705,21900.0
2009-12-18 10:55:00,48.12,48.2,48.12,48.2,11300.0,45.6515,45.7274,45.6515,45.7274,11300.0
2009-12-18 11:00:00,48.21,48.27,48.21,48.22,15300.0,45.7369,45.7938,45.7369,45.7464,15300.0
2009-12-18 11:05:00,48.22,48.23,48.12,48.12,21700.0,45.7464,45.7559,45.6515,45.6515,21700.0
2009-12-18 11:10:00,48.11,48.17,48.11,48.15,22200.0,45.642,45.6989,45.642,45.68,22200.0
2009-12-18 11:15:00,48.15,48.17,48.04,48.13,20400.0,45.68,45.6989,45.5756,45.661,20400.0
2009-12-18 11:20:00,48.13,48.14,48.06,48.11,23700.0,45.661,45.6705,45.5946,45.642,23700.0
2009-12-18 11:25:00,48.12,48.2,48.12,48.15,11800.0,45.6515,45.7274,45.6515,45.68,11800.0
2009-12-18 11:30:00,48.15,48.15,48.06,48.06,25000.0,45.68,45.68,45.5946,45.5946,25000.0
2009-12-18 11:35:00,48.06,48.06,47.96,47.99,14500.0,45.5946,45.5946,45.4997,45.5282,14500.0
2009-12-18 11:40:00,47.99,47.99,47.92,47.92,29400.0,45.5282,45.5282,45.4618,45.4618,29400.0
2009-12-18 11:45:00,47.93,47.93,47.83,47.85,20000.0,45.4713,45.4713,45.3764,45.3954,20000.0
2009-12-18 11:50:00,47.85,47.88,47.82,47.85,37900.0,45.3954,45.4238,45.3669,45.3954,37900.0
2009-12-18 11:55:00,47.86,47.91,47.84,47.87,14800.0,45.4048,45.4523,45.3859,45.4143,14800.0
2009-12-18 12:00:00,47.86,47.88,47.83,47.84,18600.0,45.4048,45.4238,45.3764,45.3859,18600.0
2009-12-18 12:05:00,47.84,47.89,47.83,47.88,16400.0,45.3859,45.4333,45.3764,45.4238,16400.0
2009-12-18 12:10:00,47.88,47.96,47.87,47.96,18400.0,45.4238,45.4997,45.4143,45.4997,18400.0
2009-12-18 12:15:00,47.96,48.0,47.96,47.97,14300.0,45.4997,45.5377,45.4997,45.5092,14300.0
2009-12-18 12:20:00,47.96,48.0,47.94,47.99,18600.0,45.4997,45.5377,45.4807,45.5282,18600.0
2009-12-18 12:25:00,48.0,48.02,47.99,48.01,11500.0,45.5377,45.5566,45.5282,45.5472,11500.0
2009-12-18 12:30:00,48.01,48.04,48.01,48.04,14700.0,45.5472,45.5756,45.5472,45.5756,14700.0
2009-12-18 12:35:00,48.04,48.04,48.02,48.02,11300.0,45.5756,45.5756,45.5566,45.5566,11300.0
2009-12-18 12:40:00,48.03,48.03,47.99,48.01,14800.0,45.5661,45.5661,45.5282,45.5472,14800.0
2009-12-18 12:45:00,48.01,48.02,47.96,47.99,29300.0,45.5472,45.5566,45.4997,45.5282,29300.0
2009-12-18 12:50:00,47.99,48.02,47.97,48.02,36600.0,45.5282,45.5566,45.5092,45.5566,36600.0
2009-12-18 12:55:00,48.01,48.03,48.0,48.01,9800.0,45.5472,45.5661,45.5377,45.5472,9800.0
2009-12-18 13:00:00,48.02,48.02,48.0,48.0,9400.0,45.5566,45.5566,45.5377,45.5377,9400.0
2009-12-18 13:05:00,48.0,48.01,48.0,48.01,3600.0,45.5377,45.5472,45.5377,45.5472,3600.0
2009-12-18 13:10:00,48.0,48.04,48.0,48.01,19000.0,45.5377,45.5756,45.5377,45.5472,19000.0
2009-12-18 13:15:00,48.0,48.02,47.97,48.0,18800.0,45.5377,45.5566,45.5092,45.5377,18800.0
2009-12-18 13:20:00,48.0,48.03,47.97,48.02,16500.0,45.5377,45.5661,45.5092,45.5566,16500.0
2009-12-18 13:25:00,48.03,48.13,48.02,48.1,25400.0,45.5661,45.661,45.5566,45.6325,25400.0
2009-12-18 13:30:00,48.11,48.11,48.06,48.07,13800.0,45.642,45.642,45.5946,45.6041,13800.0
2009-12-18 13:35:00,48.07,48.09,48.07,48.09,7800.0,45.6041,45.623,45.6041,45.623,7800.0
2009-12-18 13:40:00,48.09,48.14,48.09,48.13,10600.0,45.623,45.6705,45.623,45.661,10600.0
2009-12-18 13:45:00,48.14,48.14,48.13,48.14,6600.0,45.6705,45.6705,45.661,45.6705,6600.0
2009-12-18 13:50:00,48.13,48.15,48.13,48.14,19500.0,45.661,45.68,45.661,45.6705,19500.0
2009-12-18 13:55:00,48.15,48.19,48.15,48.18,22800.0,45.68,45.7179,45.68,45.7084,22800.0
2009-12-18 14:00:00,48.18,48.19,48.17,48.17,12300.0,45.7084,45.7179,45.6989,45.6989,12300.0
2009-12-18 14:05:00,48.17,48.2,48.17,48.19,11400.0,45.6989,45.7274,45.6989,45.7179,11400.0
2009-12-18 14:10:00,48.19,48.2,48.17,48.17,24800.0,45.7179,45.7274,45.6989,45.6989,24800.0
2009-12-18 14:15:00,48.17,48.19,48.16,48.18,12600.0,45.6989,45.7179,45.6895,45.7084,12600.0
2009-12-18 14:20:00,48.18,48.2,48.18,48.18,23700.0,45.7084,45.7274,45.7084,45.7084,23700.0
2009-12-18 14:25:00,48.18,48.19,48.15,48.16,14200.0,45.7084,45.7179,45.68,45.6895,14200.0
2009-12-18 14:30:00,48.16,48.17,48.15,48.15,9800.0,45.6895,45.6989,45.68,45.68,9800.0
2009-12-18 14:35:00,48.15,48.17,48.14,48.16,7900.0,45.68,45.6989,45.6705,45.6895,7900.0
2009-12-18 14:40:00,48.16,48.21,48.16,48.2,22700.0,45.6895,45.7369,45.6895,45.7274,22700.0
2009-12-18 14:45:00,48.2,48.22,48.15,48.15,15000.0,45.7274,45.7464,45.68,45.68,15000.0
2009-12-18 14:50:00,48.15,48.16,48.14,48.15,18500.0,45.68,45.6895,45.6705,45.68,18500.0
2009-12-18 14:55:00,48.16,48.18,48.16,48.16,13900.0,45.6895,45.7084,45.6895,45.6895,13900.0
2009-12-18 15:00:00,48.16,48.2,48.16,48.19,26300.0,45.6895,45.7274,45.6895,45.7179,26300.0
2009-12-18 15:05:00,48.18,48.22,48.18,48.2,22400.0,45.7084,45.7464,45.7084,45.7274,22400.0
2009-12-18 15:10:00,48.21,48.21,48.19,48.2,23200.0,45.7369,45.7369,45.7179,45.7274,23200.0
2009-12-18 15:15:00,48.2,48.21,48.16,48.2,29100.0,45.7274,45.7369,45.6895,45.7274,29100.0
2009-12-18 15:20:00,48.2,48.21,48.19,48.19,38700.0,45.7274,45.7369,45.7179,45.7179,38700.0
2009-12-18 15:25:00,48.19,48.19,48.16,48.17,22500.0,45.7179,45.7179,45.6895,45.6989,22500.0
2009-12-18 15:30:00,48.17,48.19,48.14,48.16,22800.0,45.6989,45.7179,45.6705,45.6895,22800.0
2009-12-18 15:35:00,48.15,48.16,48.14,48.15,16300.0,45.68,45.6895,45.6705,45.68,16300.0
2009-12-18 15:40:00,48.16,48.2,48.13,48.2,53500.0,45.6895,45.7274,45.661,45.7274,53500.0
2009-12-18 15:45:00,48.2,48.28,48.2,48.27,55600.0,45.7274,45.8033,45.7274,45.7938,55600.0
2009-12-18 15:50:00,48.27,48.3,48.24,48.29,62200.0,45.7938,45.8223,45.7654,45.8128,62200.0
2009-12-18 15:55:00,48.3,48.34,48.27,48.34,92500.0,45.8223,45.8602,45.7938,45.8602,92500.0
2009-12-21 09:30:00,48.63,48.99,48.54,48.89,40900.0,46.1353,46.4769,46.05,46.382,40900.0
2009-12-21 09:35:00,48.89,48.97,48.81,48.84,27100.0,46.382,46.4579,46.3061,46.3346,27100.0
2009-12-21 09:40:00,48.81,48.89,48.78,48.82,16200.0,46.3061,46.382,46.2777,46.3156,16200.0
2009-12-21 09:45:00,48.82,48.97,48.82,48.92,19500.0,46.3156,46.4579,46.3156,46.4105,19500.0
2009-12-21 09:50:00,48.91,48.91,48.71,48.72,36300.0,46.401,46.401,46.2112,46.2207,36300.0
2009-12-21 09:55:00,48.72,48.78,48.67,48.68,56800.0,46.2207,46.2777,46.1733,46.1828,56800.0
2009-12-21 10:00:00,48.69,48.8,48.62,48.78,45700.0,46.1923,46.2966,46.1259,46.2777,45700.0
2009-12-21 10:05:00,48.79,48.81,48.78,48.79,18500.0,46.2871,46.3061,46.2777,46.2871,18500.0
2009-12-21 10:10:00,48.78,48.78,48.71,48.72,16100.0,46.2777,46.2777,46.2112,46.2207,16100.0
2009-12-21 10:15:00,48.71,48.72,48.67,48.71,27600.0,46.2112,46.2207,46.1733,46.2112,27600.0
2009-12-21 10:20:00,48.73,48.79,48.71,48.74,26700.0,46.2302,46.2871,46.2112,46.2397,26700.0
2009-12-21 10:25:00,48.74,48.75,48.63,48.63,29500.0,46.2397,46.2492,46.1353,46.1353,29500.0
2009-12-21 10:30:00,48.63,48.64,48.61,48.62,21300.0,46.1353,46.1448,46.1164,46.1259,21300.0
2009-12-21 10:35:00,48.6,48.61,48.54,48.55,13500.0,46.1069,46.1164,46.05,46.0595,13500.0
2009-12-21 10:40:00,48.55,48.56,48.49,48.49,24000.0,46.0595,46.0689,46.0025,46.0025,24000.0
2009-12-21 10:45:00,48.49,48.51,48.48,48.51,22100.0,46.0025,46.0215,45.993,46.0215,22100.0
2009-12-21 10:50:00,48.51,48.51,48.5,48.5,23400.0,46.0215,46.0215,46.012,46.012,23400.0
2009-12-21 10:55:00,48.49,48.49,48.4,48.4,68100.0,46.0025,46.0025,45.9171,45.9171,68100.0
2009-12-21 11:00:00,48.41,48.41,48.35,48.4,25800.0,45.9266,45.9266,45.8697,45.9171,25800.0
2009-12-21 11:05:00,48.38,48.4,48.36,48.4,33800.0,45.8982,45.9171,45.8792,45.9171,33800.0
2009-12-21 11:10:00,48.4,48.4,48.36,48.38,16700.0,45.9171,45.9171,45.8792,45.8982,16700.0
2009-12-21 11:15:00,48.39,48.39,48.35,48.35,19100.0,45.9077,45.9077,45.8697,45.8697,19100.0
2009-12-21 11:20:00,48.36,48.38,48.34,48.36,27400.0,45.8792,45.8982,45.8602,45.8792,27400.0
2009-12-21 11:25:00,48.36,48.37,48.32,48.33,17900.0,45.8792,45.8887,45.8412,45.8507,17900.0
2009-12-21 11:30:00,48.32,48.39,48.3,48.38,88000.0,45.8412,45.9077,45.8223,45.8982,88000.0
2009-12-21 11:35:00,48.38,48.38,48.37,48.37,11100.0,45.8982,45.8982,45.8887,45.8887,11100.0
2009-12-21 11:40:00,48.37,48.38,48.35,48.36,24100.0,45.8887,45.8982,45.8697,45.8792,24100.0
2009-12-21 11:45:00,48.36,48.38,48.34,48.35,29100.0,45.8792,45.8982,45.8602,45.8697,29100.0
2009-12-21 11:50:00,48.35,48.35,48.21,48.22,98100.0,45.8697,45.8697,45.7369,45.7464,98100.0
2009-12-21 11:55:00,48.21,48.21,48.14,48.15,38000.0,45.7369,45.7369,45.6705,45.68,38000.0
2009-12-21 12:00:00,48.14,48.25,48.12,48.25,49800.0,45.6705,45.7748,45.6515,45.7748,49800.0
2009-12-21 12:05:00,48.25,48.33,48.22,48.28,77200.0,45.7748,45.8507,45.7464,45.8033,77200.0
2009-12-21 12:10:00,48.28,48.35,48.28,48.35,23000.0,45.8033,45.8697,45.8033,45.8697,23000.0
2009-12-21 12:15:00,48.35,48.36,48.34,48.35,38100.0,45.8697,45.8792,45.8602,45.8697,38100.0
2009-12-21 12:20:00,48.35,48.42,48.35,48.4,39600.0,45.8697,45.9361,45.8697,45.9171,39600.0
2009-12-21 12:25:00,48.39,48.41,48.38,48.39,17200.0,45.9077,45.9266,45.8982,45.9077,17200.0
2009-12-21 12:30:00,48.4,48.4,48.38,48.4,31700.0,45.9171,45.9171,45.8982,45.9171,31700.0
2009-12-21 12:35:00,48.39,48.41,48.39,48.39,15700.0,45.9077,45.9266,45.9077,45.9077,15700.0
2009-12-21 12:40:00,48.39,48.44,48.38,48.4,22700.0,45.9077,45.9551,45.8982,45.9171,22700.0
2009-12-21 12:45:00,48.4,48.41,48.36,48.37,15400.0,45.9171,45.9266,45.8792,45.8887,15400.0
2009-12-21 12:50:00,48.37,48.39,48.36,48.36,10000.0,45.8887,45.9077,45.8792,45.8792,10000.0
2009-12-21 12:55:00,48.37,48.41,48.36,48.37,20100.0,45.8887,45.9266,45.8792,45.8887,20100.0
2009-12-21 13:00:00,48.37,48.38,48.34,48.34,12400.0,45.8887,45.8982,45.8602,45.8602,12400.0
2009-12-21 13:05:00,48.33,48.35,48.31,48.35,24500.0,45.8507,45.8697,45.8318,45.8697,24500.0
2009-12-21 13:10:00,48.35,48.41,48.35,48.37,25800.0,45.8697,45.9266,45.8697,45.8887,25800.0
2009-12-21 13:15:00,48.37,48.37,48.33,48.33,17300.0,45.8887,45.8887,45.8507,45.8507,17300.0
2009-12-21 13:20:00,48.34,48.39,48.33,48.37,28100.0,45.8602,45.9077,45.8507,45.8887,28100.0
2009-12-21 13:25:00,48.39,48.41,48.38,48.39,43900.0,45.9077,45.9266,45.8982,45.9077,43900.0
2009-12-21 13:30:00,48.39,48.4,48.38,48.38,14000.0,45.9077,45.9171,45.8982,45.8982,14000.0
2009-12-21 13:35:00,48.38,48.4,48.35,48.36,21700.0,45.8982,45.9171,45.8697,45.8792,21700.0
2009-12-21 13:40:00,48.38,48.38,48.35,48.38,24800.0,45.8982,45.8982,45.8697,45.8982,24800.0
2009-12-21 13:45:00,48.38,48.42,48.37,48.41,19300.0,45.8982,45.9361,45.8887,45.9266,19300.0
2009-12-21 13:50:00,48.4,48.42,48.39,48.4,22400.0,45.9171,45.9361,45.9077,45.9171,22400.0
2009-12-21 13:55:00,48.41,48.42,48.4,48.41,17900.0,45.9266,45.9361,45.9171,45.9266,17900.0
2009-12-21 14:00:00,48.41,48.42,48.4,48.4,18100.0,45.9266,45.9361,45.9171,45.9171,18100.0
2009-12-21 14:05:00,48.39,48.44,48.37,48.41,33800.0,45.9077,45.9551,45.8887,45.9266,33800.0
2009-12-21 14:10:00,48.42,48.42,48.4,48.41,9100.0,45.9361,45.9361,45.9171,45.9266,9100.0
2009-12-21 14:15:00,48.4,48.42,48.4,48.41,15400.0,45.9171,45.9361,45.9171,45.9266,15400.0
2009-12-21 14:20:00,48.41,48.44,48.37,48.38,38200.0,45.9266,45.9551,45.8887,45.8982,38200.0
2009-12-21 14:25:00,48.39,48.44,48.38,48.44,16100.0,45.9077,45.9551,45.8982,45.9551,16100.0
2009-12-21 14:30:00,48.44,48.45,48.43,48.44,13200.0,45.9551,45.9646,45.9456,45.9551,13200.0
2009-12-21 14:35:00,48.43,48.45,48.43,48.44,15800.0,45.9456,45.9646,45.9456,45.9551,15800.0
2009-12-21 14:40:00,48.44,48.45,48.43,48.45,8700.0,45.9551,45.9646,45.9456,45.9646,8700.0
2009-12-21 14:45:00,48.45,48.49,48.43,48.44,19700.0,45.9646,46.0025,45.9456,45.9551,19700.0
2009-12-21 14:50:00,48.44,48.45,48.43,48.45,7500.0,45.9551,45.9646,45.9456,45.9646,7500.0
2009-12-21 14:55:00,48.44,48.45,48.43,48.44,7100.0,45.9551,45.9646,45.9456,45.9551,7100.0
2009-12-21 15:00:00,48.43,48.44,48.41,48.42,14800.0,45.9456,45.9551,45.9266,45.9361,14800.0
2009-12-21 15:05:00,48.41,48.44,48.39,48.39,21000.0,45.9266,45.9551,45.9077,45.9077,21000.0
2009-12-21 15:10:00,48.39,48.41,48.37,48.4,23900.0,45.9077,45.9266,45.8887,45.9171,23900.0
2009-12-21 15:15:00,48.4,48.41,48.35,48.39,33700.0,45.9171,45.9266,45.8697,45.9077,33700.0
2009-12-21 15:20:00,48.39,48.44,48.39,48.44,21800.0,45.9077,45.9551,45.9077,45.9551,21800.0
2009-12-21 15:25:00,48.44,48.45,48.43,48.45,19200.0,45.9551,45.9646,45.9456,45.9646,19200.0
2009-12-21 15:30:00,48.45,48.45,48.4,48.44,25500.0,45.9646,45.9646,45.9171,45.9551,25500.0
2009-12-21 15:35:00,48.45,48.48,48.44,48.48,24300.0,45.9646,45.993,45.9551,45.993,24300.0
2009-12-21 15:40:00,48.48,48.5,48.44,48.45,29900.0,45.993,46.012,45.9551,45.9646,29900.0
2009-12-21 15:45:00,48.45,48.49,48.44,48.48,28700.0,45.9646,46.0025,45.9551,45.993,28700.0
2009-12-21 15:50:00,48.49,48.57,48.48,48.57,41300.0,46.0025,46.0784,45.993,46.0784,41300.0
2009-12-21 15:55:00,48.56,48.57,48.52,48.54,67900.0,46.0689,46.0784,46.031,46.05,67900.0
2009-12-22 09:30:00,48.53,48.6,48.47,48.52,30900.0,46.0405,46.1069,45.9836,46.031,30900.0
2009-12-22 09:35:00,48.52,48.85,48.45,48.81,16400.0,46.031,46.3441,45.9646,46.3061,16400.0
2009-12-22 09:40:00,48.78,48.81,48.62,48.63,23600.0,46.2777,46.3061,46.1259,46.1353,23600.0
2009-12-22 09:45:00,48.63,48.7,48.58,48.6,7100.0,46.1353,46.2018,46.0879,46.1069,7100.0
2009-12-22 09:50:00,48.61,48.71,48.61,48.67,26700.0,46.1164,46.2112,46.1164,46.1733,26700.0
2009-12-22 09:55:00,48.67,48.7,48.58,48.62,11400.0,46.1733,46.2018,46.0879,46.1259,11400.0
2009-12-22 10:00:00,48.62,48.74,48.58,48.58,21100.0,46.1259,46.2397,46.0879,46.0879,21100.0
2009-12-22 10:05:00,48.59,48.72,48.58,48.7,13200.0,46.0974,46.2207,46.0879,46.2018,13200.0
2009-12-22 10:10:00,48.7,48.72,48.65,48.7,11100.0,46.2018,46.2207,46.1543,46.2018,11100.0
2009-12-22 10:15:00,48.69,48.73,48.66,48.69,20200.0,46.1923,46.2302,46.1638,46.1923,20200.0
2009-12-22 10:20:00,48.7,48.71,48.67,48.69,8200.0,46.2018,46.2112,46.1733,46.1923,8200.0
2009-12-22 10:25:00,48.69,48.7,48.64,48.65,10100.0,46.1923,46.2018,46.1448,46.1543,10100.0
2009-12-22 10:30:00,48.64,48.64,48.56,48.56,6900.0,46.1448,46.1448,46.0689,46.0689,6900.0
2009-12-22 10:35:00,48.57,48.57,48.55,48.57,21300.0,46.0784,46.0784,46.0595,46.0784,21300.0
2009-12-22 10:40:00,48.57,48.57,48.52,48.52,8900.0,46.0784,46.0784,46.031,46.031,8900.0
2009-12-22 10:45:00,48.52,48.54,48.45,48.45,10300.0,46.031,46.05,45.9646,45.9646,10300.0
2009-12-22 10:50:00,48.44,48.46,48.43,48.44,16900.0,45.9551,45.9741,45.9456,45.9551,16900.0
2009-12-22 10:55:00,48.44,48.45,48.43,48.44,4300.0,45.9551,45.9646,45.9456,45.9551,4300.0
2009-12-22 11:00:00,48.44,48.45,48.41,48.44,17400.0,45.9551,45.9646,45.9266,45.9551,17400.0
2009-12-22 11:05:00,48.45,48.45,48.36,48.38,37900.0,45.9646,45.9646,45.8792,45.8982,37900.0
2009-12-22 11:10:00,48.39,48.47,48.39,48.47,12500.0,45.9077,45.9836,45.9077,45.9836,12500.0
2009-12-22 11:15:00,48.48,48.52,48.47,48.49,6700.0,45.993,46.031,45.9836,46.0025,6700.0
2009-12-22 11:20:00,48.49,48.52,48.44,48.49,33000.0,46.0025,46.031,45.9551,46.0025,33000.0
2009-12-22 11:25:00,48.49,48.54,48.47,48.47,16600.0,46.0025,46.05,45.9836,45.9836,16600.0
2009-12-22 11:30:00,48.48,48.5,48.44,48.5,8900.0,45.993,46.012,45.9551,46.012,8900.0
2009-12-22 11:35:00,48.5,48.56,48.49,48.54,4400.0,46.012,46.0689,46.0025,46.05,4400.0
2009-12-22 11:40:00,48.54,48.6,48.54,48.6,5400.0,46.05,46.1069,46.05,46.1069,5400.0
2009-12-22 11:45:00,48.59,48.62,48.59,48.62,3800.0,46.0974,46.1259,46.0974,46.1259,3800.0
2009-12-22 11:50:00,48.63,48.63,48.58,48.58,7800.0,46.1353,46.1353,46.0879,46.0879,7800.0
2009-12-22 11:55:00,48.57,48.58,48.55,48.56,10900.0,46.0784,46.0879,46.0595,46.0689,10900.0
2009-12-22 12:00:00,48.55,48.57,48.53,48.57,8100.0,46.0595,46.0784,46.0405,46.0784,8100.0
2009-12-22 12:05:00,48.56,48.6,48.56,48.58,5600.0,46.0689,46.1069,46.0689,46.0879,5600.0
2009-12-22 12:10:00,48.59,48.63,48.58,48.63,5200.0,46.0974,46.1353,46.0879,46.1353,5200.0
2009-12-22 12:15:00,48.62,48.66,48.62,48.65,4100.0,46.1259,46.1638,46.1259,46.1543,4100.0
2009-12-22 12:20:00,48.65,48.67,48.64,48.65,15400.0,46.1543,46.1733,46.1448,46.1543,15400.0
2009-12-22 12:25:00,48.66,48.67,48.63,48.64,4100.0,46.1638,46.1733,46.1353,46.1448,4100.0
2009-12-22 12:30:00,48.64,48.7,48.63,48.68,13300.0,46.1448,46.2018,46.1353,46.1828,13300.0
2009-12-22 12:35:00,48.7,48.7,48.63,48.64,25500.0,46.2018,46.2018,46.1353,46.1448,25500.0
2009-12-22 12:40:00,48.64,48.65,48.61,48.62,6500.0,46.1448,46.1543,46.1164,46.1259,6500.0
2009-12-22 12:45:00,48.62,48.65,48.6,48.63,12800.0,46.1259,46.1543,46.1069,46.1353,12800.0
2009-12-22 12:50:00,48.62,48.67,48.61,48.67,9400.0,46.1259,46.1733,46.1164,46.1733,9400.0
2009-12-22 12:55:00,48.67,48.68,48.62,48.63,13800.0,46.1733,46.1828,46.1259,46.1353,13800.0
2009-12-22 13:00:00,48.62,48.67,48.62,48.67,9700.0,46.1259,46.1733,46.1259,46.1733,9700.0
2009-12-22 13:05:00,48.67,48.7,48.66,48.69,17000.0,46.1733,46.2018,46.1638,46.1923,17000.0
2009-12-22 13:10:00,48.71,48.73,48.66,48.7,23900.0,46.2112,46.2302,46.1638,46.2018,23900.0
2009-12-22 13:15:00,48.7,48.7,48.65,48.65,21700.0,46.2018,46.2018,46.1543,46.1543,21700.0
2009-12-22 13:20:00,48.65,48.67,48.61,48.61,20700.0,46.1543,46.1733,46.1164,46.1164,20700.0
2009-12-22 13:25:00,48.61,48.66,48.6,48.64,15200.0,46.1164,46.1638,46.1069,46.1448,15200.0
2009-12-22 13:30:00,48.65,48.65,48.63,48.64,13000.0,46.1543,46.1543,46.1353,46.1448,13000.0
2009-12-22 13:35:00,48.66,48.69,48.63,48.69,18700.0,46.1638,46.1923,46.1353,46.1923,18700.0
2009-12-22 13:40:00,48.68,48.69,48.65,48.65,10000.0,46.1828,46.1923,46.1543,46.1543,10000.0
2009-12-22 13:45:00,48.65,48.66,48.65,48.65,4600.0,46.1543,46.1638,46.1543,46.1543,4600.0
2009-12-22 13:50:00,48.65,48.68,48.64,48.68,11900.0,46.1543,46.1828,46.1448,46.1828,11900.0
2009-12-22 13:55:00,48.68,48.71,48.68,48.71,8100.0,46.1828,46.2112,46.1828,46.2112,8100.0
2009-12-22 14:00:00,48.7,48.72,48.69,48.72,15500.0,46.2018,46.2207,46.1923,46.2207,15500.0
2009-12-22 14:05:00,48.71,48.75,48.71,48.74,18200.0,46.2112,46.2492,46.2112,46.2397,18200.0
2009-12-22 14:10:00,48.75,48.76,48.73,48.76,12600.0,46.2492,46.2587,46.2302,46.2587,12600.0
2009-12-22 14:15:00,48.76,48.83,48.76,48.83,37400.0,46.2587,46.3251,46.2587,46.3251,37400.0
2009-12-22 14:20:00,48.83,48.86,48.82,48.85,32400.0,46.3251,46.3535,46.3156,46.3441,32400.0
2009-12-22 14:25:00,48.85,48.88,48.85,48.87,15500.0,46.3441,46.3725,46.3441,46.363,15500.0
2009-12-22 14:30:00,48.86,48.89,48.86,48.88,17000.0,46.3535,46.382,46.3535,46.3725,17000.0
2009-12-22 14:35:00,48.88,48.89,48.88,48.89,14000.0,46.3725,46.382,46.3725,46.382,14000.0
2009-12-22 14:40:00,48.88,48.91,48.86,48.91,22300.0,46.3725,46.401,46.3535,46.401,22300.0
2009-12-22 14:45:00,48.9,48.93,48.9,48.91,24700.0,46.3915,46.42,46.3915,46.401,24700.0
2009-12-22 14:50:00,48.91,48.98,48.91,48.97,48800.0,46.401,46.4674,46.401,46.4579,48800.0
2009-12-22 14:55:00,48.98,48.99,48.96,48.99,28300.0,46.4674,46.4769,46.4484,46.4769,28300.0
2009-12-22 15:00:00,48.99,48.99,48.95,48.95,21700.0,46.4769,46.4769,46.4389,46.4389,21700.0
2009-12-22 15:05:00,48.95,48.95,48.87,48.88,15400.0,46.4389,46.4389,46.363,46.3725,15400.0
2009-12-22 15:10:00,48.88,48.88,48.85,48.88,15200.0,46.3725,46.3725,46.3441,46.3725,15200.0
2009-12-22 15:15:00,48.87,48.98,48.87,48.98,36900.0,46.363,46.4674,46.363,46.4674,36900.0
2009-12-22 15:20:00,48.97,48.99,48.97,48.99,27700.0,46.4579,46.4769,46.4579,46.4769,27700.0
2009-12-22 15:25:00,48.98,49.03,48.98,49.02,30500.0,46.4674,46.5148,46.4674,46.5053,30500.0
2009-12-22 15:30:00,49.02,49.07,49.01,49.06,37300.0,46.5053,46.5528,46.4959,46.5433,37300.0
2009-12-22 15:35:00,49.07,49.08,49.03,49.07,45100.0,46.5528,46.5623,46.5148,46.5528,45100.0
2009-12-22 15:40:00,49.06,49.07,49.03,49.05,48900.0,46.5433,46.5528,46.5148,46.5338,48900.0
2009-12-22 15:45:00,49.05,49.08,49.04,49.07,63600.0,46.5338,46.5623,46.5243,46.5528,63600.0
2009-12-22 15:50:00,49.07,49.08,49.0,49.01,60800.0,46.5528,46.5623,46.4864,46.4959,60800.0
2009-12-22 15:55:00,49.02,49.07,49.01,49.04,105000.0,46.5053,46.5528,46.4959,46.5243,105000.0
2009-12-23 09:30:00,49.0,49.31,48.99,49.26,23300.0,46.4864,46.7805,46.4769,46.733,23300.0
2009-12-23 09:35:00,49.25,49.33,49.25,49.33,4300.0,46.7235,46.7994,46.7235,46.7994,4300.0
2009-12-23 09:40:00,49.33,49.35,49.26,49.26,17400.0,46.7994,46.8184,46.733,46.733,17400.0
2009-12-23 09:45:00,49.27,49.36,49.19,49.36,17200.0,46.7425,46.8279,46.6666,46.8279,17200.0
2009-12-23 09:50:00,49.37,49.38,49.35,49.37,10300.0,46.8374,46.8469,46.8184,46.8374,10300.0
2009-12-23 09:55:00,49.37,49.37,49.25,49.29,15600.0,46.8374,46.8374,46.7235,46.7615,15600.0
2009-12-23 10:00:00,49.28,49.3,49.07,49.15,31500.0,46.752,46.771,46.5528,46.6287,31500.0
2009-12-23 10:05:00,49.14,49.15,49.13,49.15,16600.0,46.6192,46.6287,46.6097,46.6287,16600.0
2009-12-23 10:10:00,49.14,49.15,49.11,49.12,14500.0,46.6192,46.6287,46.5907,46.6002,14500.0
2009-12-23 10:15:00,49.11,49.13,49.09,49.11,19100.0,46.5907,46.6097,46.5717,46.5907,19100.0
2009-12-23 10:20:00,49.1,49.1,49.07,49.09,5000.0,46.5812,46.5812,46.5528,46.5717,5000.0
2009-12-23 10:25:00,49.09,49.09,49.03,49.07,21700.0,46.5717,46.5717,46.5148,46.5528,21700.0
2009-12-23 10:30:00,49.09,49.09,49.07,49.08,14700.0,46.5717,46.5717,46.5528,46.5623,14700.0
2009-12-23 10:35:00,49.08,49.09,49.08,49.09,16000.0,46.5623,46.5717,46.5623,46.5717,16000.0
2009-12-23 10:40:00,49.09,49.09,49.08,49.09,9000.0,46.5717,46.5717,46.5623,46.5717,9000.0
2009-12-23 10:45:00,49.09,49.12,49.09,49.11,17300.0,46.5717,46.6002,46.5717,46.5907,17300.0
2009-12-23 10:50:00,49.11,49.12,49.09,49.11,8000.0,46.5907,46.6002,46.5717,46.5907,8000.0
2009-12-23 10:55:00,49.11,49.12,49.1,49.11,10400.0,46.5907,46.6002,46.5812,46.5907,10400.0
2009-12-23 11:00:00,49.11,49.13,49.09,49.12,18000.0,46.5907,46.6097,46.5717,46.6002,18000.0
2009-12-23 11:05:00,49.12,49.13,49.11,49.12,16500.0,46.6002,46.6097,46.5907,46.6002,16500.0
2009-12-23 11:10:00,49.11,49.12,49.11,49.12,4900.0,46.5907,46.6002,46.5907,46.6002,4900.0
2009-12-23 11:15:00,49.12,49.15,49.11,49.15,9100.0,46.6002,46.6287,46.5907,46.6287,9100.0
2009-12-23 11:20:00,49.14,49.15,49.12,49.14,10100.0,46.6192,46.6287,46.6002,46.6192,10100.0
2009-12-23 11:25:00,49.13,49.14,49.13,49.14,12900.0,46.6097,46.6192,46.6097,46.6192,12900.0
2009-12-23 11:30:00,49.14,49.14,49.13,49.14,11500.0,46.6192,46.6192,46.6097,46.6192,11500.0
2009-12-23 11:35:00,49.14,49.15,49.13,49.14,6800.0,46.6192,46.6287,46.6097,46.6192,6800.0
2009-12-23 11:40:00,49.14,49.14,49.1,49.1,18400.0,46.6192,46.6192,46.5812,46.5812,18400.0
2009-12-23 11:45:00,49.1,49.11,49.08,49.1,8500.0,46.5812,46.5907,46.5623,46.5812,8500.0
2009-12-23 11:50:00,49.08,49.09,49.06,49.06,9700.0,46.5623,46.5717,46.5433,46.5433,9700.0
2009-12-23 11:55:00,49.06,49.1,49.04,49.04,17700.0,46.5433,46.5812,46.5243,46.5243,17700.0
2009-12-23 12:00:00,49.05,49.06,49.03,49.03,20800.0,46.5338,46.5433,46.5148,46.5148,20800.0
2009-12-23 12:05:00,49.03,49.03,48.98,48.98,9000.0,46.5148,46.5148,46.4674,46.4674,9000.0
2009-12-23 12:10:00,48.99,49.0,48.96,48.96,9000.0,46.4769,46.4864,46.4484,46.4484,9000.0
2009-12-23 12:15:00,48.97,49.0,48.96,48.99,6100.0,46.4579,46.4864,46.4484,46.4769,6100.0
2009-12-23 12:20:00,49.0,49.0,48.99,48.99,3400.0,46.4864,46.4864,46.4769,46.4769,3400.0
2009-12-23 12:25:00,48.99,49.0,48.99,49.0,4300.0,46.4769,46.4864,46.4769,46.4864,4300.0
2009-12-23 12:30:00,48.99,49.0,48.93,48.94,12900.0,46.4769,46.4864,46.42,46.4294,12900.0
2009-12-23 12:35:00,48.93,49.0,48.93,48.99,6900.0,46.42,46.4864,46.42,46.4769,6900.0
2009-12-23 12:40:00,49.0,49.0,48.99,49.0,6600.0,46.4864,46.4864,46.4769,46.4864,6600.0
2009-12-23 12:45:00,49.0,49.0,48.99,48.99,8800.0,46.4864,46.4864,46.4769,46.4769,8800.0
2009-12-23 12:50:00,48.99,49.02,48.97,48.98,14900.0,46.4769,46.5053,46.4579,46.4674,14900.0
2009-12-23 12:55:00,48.98,48.98,48.94,48.94,7400.0,46.4674,46.4674,46.4294,46.4294,7400.0
2009-12-23 13:00:00,48.95,48.97,48.93,48.93,55800.0,46.4389,46.4579,46.42,46.42,55800.0
2009-12-23 13:05:00,48.93,48.95,48.92,48.93,20400.0,46.42,46.4389,46.4105,46.42,20400.0
2009-12-23 13:10:00,48.92,48.93,48.91,48.93,6500.0,46.4105,46.42,46.401,46.42,6500.0
2009-12-23 13:15:00,48.92,48.93,48.92,48.92,4200.0,46.4105,46.42,46.4105,46.4105,4200.0
2009-12-23 13:20:00,48.93,48.95,48.92,48.94,9000.0,46.42,46.4389,46.4105,46.4294,9000.0
2009-12-23 13:25:00,48.94,48.95,48.93,48.94,11900.0,46.4294,46.4389,46.42,46.4294,11900.0
2009-12-23 13:30:00,48.94,49.01,48.94,49.0,40000.0,46.4294,46.4959,46.4294,46.4864,40000.0
2009-12-23 13:35:00,49.0,49.01,48.97,49.0,14100.0,46.4864,46.4959,46.4579,46.4864,14100.0
2009-12-23 13:40:00,49.0,49.0,48.98,48.98,4300.0,46.4864,46.4864,46.4674,46.4674,4300.0
2009-12-23 13:45:00,48.98,49.01,48.95,48.95,22900.0,46.4674,46.4959,46.4389,46.4389,22900.0
2009-12-23 13:50:00,48.96,48.98,48.96,48.97,5900.0,46.4484,46.4674,46.4484,46.4579,5900.0
2009-12-23 13:55:00,48.98,48.99,48.96,48.96,6300.0,46.4674,46.4769,46.4484,46.4484,6300.0
2009-12-23 14:00:00,48.96,48.97,48.95,48.95,9000.0,46.4484,46.4579,46.4389,46.4389,9000.0
2009-12-23 14:05:00,48.94,48.95,48.94,48.95,12100.0,46.4294,46.4389,46.4294,46.4389,12100.0
2009-12-23 14:10:00,48.95,48.96,48.94,48.96,11200.0,46.4389,46.4484,46.4294,46.4484,11200.0
2009-12-23 14:15:00,48.96,49.0,48.96,48.99,13500.0,46.4484,46.4864,46.4484,46.4769,13500.0
2009-12-23 14:20:00,48.98,49.01,48.98,48.99,24200.0,46.4674,46.4959,46.4674,46.4769,24200.0
2009-12-23 14:25:00,49.0,49.01,48.97,48.97,29600.0,46.4864,46.4959,46.4579,46.4579,29600.0
2009-12-23 14:30:00,48.97,49.0,48.97,49.0,8800.0,46.4579,46.4864,46.4579,46.4864,8800.0
2009-12-23 14:35:00,48.99,49.01,48.98,48.98,21800.0,46.4769,46.4959,46.4674,46.4674,21800.0
2009-12-23 14:40:00,48.98,49.01,48.98,48.99,18400.0,46.4674,46.4959,46.4674,46.4769,18400.0
2009-12-23 14:45:00,48.99,49.0,48.98,48.99,10100.0,46.4769,46.4864,46.4674,46.4769,10100.0
2009-12-23 14:50:00,49.0,49.0,48.99,49.0,8300.0,46.4864,46.4864,46.4769,46.4864,8300.0
2009-12-23 14:55:00,49.0,49.0,48.99,49.0,5600.0,46.4864,46.4864,46.4769,46.4864,5600.0
2009-12-23 15:00:00,48.99,49.0,48.99,48.99,7100.0,46.4769,46.4864,46.4769,46.4769,7100.0
2009-12-23 15:05:00,49.0,49.01,48.99,49.0,30500.0,46.4864,46.4959,46.4769,46.4864,30500.0
2009-12-23 15:10:00,49.0,49.0,48.99,49.0,7700.0,46.4864,46.4864,46.4769,46.4864,7700.0
2009-12-23 15:15:00,49.0,49.0,48.99,48.99,14600.0,46.4864,46.4864,46.4769,46.4769,14600.0
2009-12-23 15:20:00,49.0,49.0,48.99,49.0,12900.0,46.4864,46.4864,46.4769,46.4864,12900.0
2009-12-23 15:25:00,49.0,49.0,48.99,49.0,17900.0,46.4864,46.4864,46.4769,46.4864,17900.0
2009-12-23 15:30:00,49.0,49.0,48.98,48.99,20500.0,46.4864,46.4864,46.4674,46.4769,20500.0
2009-12-23 15:35:00,48.98,49.0,48.96,48.99,25000.0,46.4674,46.4864,46.4484,46.4769,25000.0
2009-12-23 15:40:00,49.0,49.0,48.98,49.0,21300.0,46.4864,46.4864,46.4674,46.4864,21300.0
2009-12-23 15:45:00,49.0,49.0,48.99,48.99,43700.0,46.4864,46.4864,46.4769,46.4769,43700.0
2009-12-23 15:50:00,48.99,49.0,48.99,49.0,29400.0,46.4769,46.4864,46.4769,46.4864,29400.0
2009-12-23 15:55:00,49.0,49.01,48.96,48.98,139200.0,46.4864,46.4959,46.4484,46.4674,139200.0
2009-12-24 09:30:00,48.92,49.2,48.73,49.02,23700.0,46.4105,46.6761,46.2302,46.5053,23700.0
2009-12-24 09:35:00,49.0,49.02,48.87,48.94,13700.0,46.4864,46.5053,46.363,46.4294,13700.0
2009-12-24 09:40:00,48.94,48.99,48.85,48.94,11800.0,46.4294,46.4769,46.3441,46.4294,11800.0
2009-12-24 09:45:00,48.94,48.96,48.93,48.96,6400.0,46.4294,46.4484,46.42,46.4484,6400.0
2009-12-24 09:50:00,48.97,49.0,48.94,48.97,8700.0,46.4579,46.4864,46.4294,46.4579,8700.0
2009-12-24 09:55:00,48.97,48.99,48.92,48.92,6400.0,46.4579,46.4769,46.4105,46.4105,6400.0
2009-12-24 10:00:00,48.93,49.0,48.93,49.0,23000.0,46.42,46.4864,46.42,46.4864,23000.0
2009-12-24 10:05:00,49.0,49.0,48.95,48.95,9800.0,46.4864,46.4864,46.4389,46.4389,9800.0
2009-12-24 10:10:00,48.95,48.95,48.88,48.91,11100.0,46.4389,46.4389,46.3725,46.401,11100.0
2009-12-24 10:15:00,48.9,48.98,48.9,48.98,6100.0,46.3915,46.4674,46.3915,46.4674,6100.0
2009-12-24 10:20:00,48.98,48.98,48.95,48.96,6000.0,46.4674,46.4674,46.4389,46.4484,6000.0
2009-12-24 10:25:00,48.96,48.96,48.94,48.94,6400.0,46.4484,46.4484,46.4294,46.4294,6400.0
2009-12-24 10:30:00,48.94,48.94,48.89,48.89,7200.0,46.4294,46.4294,46.382,46.382,7200.0
2009-12-24 10:35:00,48.89,48.9,48.88,48.89,4600.0,46.382,46.3915,46.3725,46.382,4600.0
2009-12-24 10:40:00,48.89,48.9,48.87,48.88,8500.0,46.382,46.3915,46.363,46.3725,8500.0
2009-12-24 10:45:00,48.86,48.87,48.84,48.84,14100.0,46.3535,46.363,46.3346,46.3346,14100.0
2009-12-24 10:50:00,48.84,48.86,48.84,48.85,19200.0,46.3346,46.3535,46.3346,46.3441,19200.0
2009-12-24 10:55:00,48.85,48.86,48.8,48.83,19300.0,46.3441,46.3535,46.2966,46.3251,19300.0
2009-12-24 11:00:00,48.83,48.85,48.79,48.79,13500.0,46.3251,46.3441,46.2871,46.2871,13500.0
2009-12-24 11:05:00,48.8,48.8,48.72,48.73,14500.0,46.2966,46.2966,46.2207,46.2302,14500.0
2009-12-24 11:10:00,48.73,48.75,48.69,48.7,11100.0,46.2302,46.2492,46.1923,46.2018,11100.0
2009-12-24 11:15:00,48.7,48.72,48.68,48.68,10500.0,46.2018,46.2207,46.1828,46.1828,10500.0
2009-12-24 11:20:00,48.68,48.71,48.66,48.71,9300.0,46.1828,46.2112,46.1638,46.2112,9300.0
2009-12-24 11:25:00,48.71,48.77,48.71,48.77,7900.0,46.2112,46.2682,46.2112,46.2682,7900.0
2009-12-24 11:30:00,48.77,48.81,48.77,48.78,11000.0,46.2682,46.3061,46.2682,46.2777,11000.0
2009-12-24 11:35:00,48.79,48.81,48.79,48.8,4400.0,46.2871,46.3061,46.2871,46.2966,4400.0
2009-12-24 11:40:00,48.8,48.81,48.8,48.81,2600.0,46.2966,46.3061,46.2966,46.3061,2600.0
2009-12-24 11:45:00,48.8,48.81,48.8,48.81,7500.0,46.2966,46.3061,46.2966,46.3061,7500.0
2009-12-24 11:50:00,48.8,48.81,48.79,48.79,9900.0,46.2966,46.3061,46.2871,46.2871,9900.0
2009-12-24 11:55:00,48.79,48.8,48.78,48.79,3400.0,46.2871,46.2966,46.2777,46.2871,3400.0
2009-12-24 12:00:00,48.79,48.85,48.79,48.84,19800.0,46.2871,46.3441,46.2871,46.3346,19800.0
2009-12-24 12:05:00,48.84,48.84,48.83,48.84,3300.0,46.3346,46.3346,46.3251,46.3346,3300.0
2009-12-24 12:10:00,48.84,48.85,48.83,48.84,5800.0,46.3346,46.3441,46.3251,46.3346,5800.0
2009-12-24 12:15:00,48.85,48.85,48.82,48.84,13900.0,46.3441,46.3441,46.3156,46.3346,13900.0
2009-12-24 12:20:00,48.84,48.85,48.82,48.83,8300.0,46.3346,46.3441,46.3156,46.3251,8300.0
2009-12-24 12:25:00,48.82,48.85,48.82,48.85,5900.0,46.3156,46.3441,46.3156,46.3441,5900.0
2009-12-24 12:30:00,48.85,48.85,48.83,48.83,6600.0,46.3441,46.3441,46.3251,46.3251,6600.0
2009-12-24 12:35:00,48.83,48.84,48.83,48.83,4400.0,46.3251,46.3346,46.3251,46.3251,4400.0
2009-12-24 12:40:00,48.83,48.84,48.83,48.84,7300.0,46.3251,46.3346,46.3251,46.3346,7300.0
2009-12-24 12:45:00,48.84,48.84,48.81,48.81,12200.0,46.3346,46.3346,46.3061,46.3061,12200.0
2009-12-24 12:50:00,48.81,48.82,48.81,48.81,15300.0,46.3061,46.3156,46.3061,46.3061,15300.0
2009-12-24 12:55:00,48.81,48.82,48.78,48.8,31000.0,46.3061,46.3156,46.2777,46.2966,31000.0
2009-12-28 09:30:00,48.98,49.0,48.59,48.94,23900.0,46.4674,46.4864,46.0974,46.4294,23900.0
2009-12-28 09:35:00,48.94,49.0,48.92,48.95,17700.0,46.4294,46.4864,46.4105,46.4389,17700.0
2009-12-28 09:40:00,48.94,48.95,48.8,48.82,33400.0,46.4294,46.4389,46.2966,46.3156,33400.0
2009-12-28 09:45:00,48.82,48.83,48.7,48.7,18300.0,46.3156,46.3251,46.2018,46.2018,18300.0
2009-12-28 09:50:00,48.7,48.71,48.65,48.67,24300.0,46.2018,46.2112,46.1543,46.1733,24300.0
2009-12-28 09:55:00,48.67,48.68,48.57,48.57,19800.0,46.1733,46.1828,46.0784,46.0784,19800.0
2009-12-28 10:00:00,48.58,48.75,48.55,48.67,77700.0,46.0879,46.2492,46.0595,46.1733,77700.0
2009-12-28 10:05:00,48.67,48.72,48.64,48.65,21500.0,46.1733,46.2207,46.1448,46.1543,21500.0
2009-12-28 10:10:00,48.64,48.64,48.47,48.48,24700.0,46.1448,46.1448,45.9836,45.993,24700.0
2009-12-28 10:15:00,48.48,48.51,48.46,48.5,14400.0,45.993,46.0215,45.9741,46.012,14400.0
2009-12-28 10:20:00,48.5,48.5,48.45,48.46,15000.0,46.012,46.012,45.9646,45.9741,15000.0
2009-12-28 10:25:00,48.46,48.55,48.46,48.52,17500.0,45.9741,46.0595,45.9741,46.031,17500.0
2009-12-28 10:30:00,48.52,48.58,48.5,48.58,20000.0,46.031,46.0879,46.012,46.0879,20000.0
2009-12-28 10:35:00,48.59,48.59,48.48,48.48,31200.0,46.0974,46.0974,45.993,45.993,31200.0
2009-12-28 10:40:00,48.49,48.49,48.47,48.48,19800.0,46.0025,46.0025,45.9836,45.993,19800.0
2009-12-28 10:45:00,48.47,48.47,48.39,48.39,21600.0,45.9836,45.9836,45.9077,45.9077,21600.0
2009-12-28 10:50:00,48.39,48.4,48.36,48.38,13800.0,45.9077,45.9171,45.8792,45.8982,13800.0
2009-12-28 10:55:00,48.39,48.46,48.39,48.44,12700.0,45.9077,45.9741,45.9077,45.9551,12700.0
2009-12-28 11:00:00,48.44,48.44,48.42,48.44,5900.0,45.9551,45.9551,45.9361,45.9551,5900.0
2009-12-28 11:05:00,48.44,48.45,48.43,48.45,3100.0,45.9551,45.9646,45.9456,45.9646,3100.0
2009-12-28 11:10:00,48.46,48.49,48.44,48.46,11200.0,45.9741,46.0025,45.9551,45.9741,11200.0
2009-12-28 11:15:00,48.46,48.47,48.45,48.47,8700.0,45.9741,45.9836,45.9646,45.9836,8700.0
2009-12-28 11:20:00,48.46,48.47,48.42,48.43,22800.0,45.9741,45.9836,45.9361,45.9456,22800.0
2009-12-28 11:25:00,48.42,48.43,48.42,48.42,9600.0,45.9361,45.9456,45.9361,45.9361,9600.0
2009-12-28 11:30:00,48.42,48.45,48.42,48.43,12600.0,45.9361,45.9646,45.9361,45.9456,12600.0
2009-12-28 11:35:00,48.43,48.45,48.42,48.42,16300.0,45.9456,45.9646,45.9361,45.9361,16300.0
2009-12-28 11:40:00,48.42,48.43,48.39,48.4,19700.0,45.9361,45.9456,45.9077,45.9171,19700.0
2009-12-28 11:45:00,48.4,48.41,48.4,48.4,10000.0,45.9171,45.9266,45.9171,45.9171,10000.0
2009-12-28 11:50:00,48.4,48.41,48.35,48.36,36900.0,45.9171,45.9266,45.8697,45.8792,36900.0
2009-12-28 11:55:00,48.36,48.39,48.35,48.38,10500.0,45.8792,45.9077,45.8697,45.8982,10500.0
2009-12-28 12:00:00,48.38,48.39,48.36,48.37,9100.0,45.8982,45.9077,45.8792,45.8887,9100.0
2009-12-28 12:05:00,48.36,48.38,48.36,48.37,8100.0,45.8792,45.8982,45.8792,45.8887,8100.0
2009-12-28 12:10:00,48.37,48.38,48.33,48.35,68200.0,45.8887,45.8982,45.8507,45.8697,68200.0
2009-12-28 12:15:00,48.35,48.41,48.35,48.41,26500.0,45.8697,45.9266,45.8697,45.9266,26500.0
2009-12-28 12:20:00,48.41,48.45,48.41,48.43,7700.0,45.9266,45.9646,45.9266,45.9456,7700.0
2009-12-28 12:25:00,48.44,48.48,48.43,48.48,9800.0,45.9551,45.993,45.9456,45.993,9800.0
2009-12-28 12:30:00,48.47,48.52,48.47,48.51,6200.0,45.9836,46.031,45.9836,46.0215,6200.0
2009-12-28 12:35:00,48.52,48.53,48.48,48.51,16700.0,46.031,46.0405,45.993,46.0215,16700.0
2009-12-28 12:40:00,48.51,48.51,48.5,48.5,6400.0,46.0215,46.0215,46.012,46.012,6400.0
2009-12-28 12:45:00,48.51,48.53,48.51,48.52,3200.0,46.0215,46.0405,46.0215,46.031,3200.0
2009-12-28 12:50:00,48.53,48.53,48.52,48.52,5600.0,46.0405,46.0405,46.031,46.031,5600.0
2009-12-28 12:55:00,48.52,48.53,48.52,48.53,11000.0,46.031,46.0405,46.031,46.0405,11000.0
2009-12-28 13:00:00,48.53,48.54,48.52,48.52,9300.0,46.0405,46.05,46.031,46.031,9300.0
2009-12-28 13:05:00,48.53,48.54,48.48,48.49,19300.0,46.0405,46.05,45.993,46.0025,19300.0
2009-12-28 13:10:00,48.5,48.5,48.49,48.5,12100.0,46.012,46.012,46.0025,46.012,12100.0
2009-12-28 13:15:00,48.49,48.5,48.45,48.48,14200.0,46.0025,46.012,45.9646,45.993,14200.0
2009-12-28 13:20:00,48.47,48.48,48.45,48.45,7500.0,45.9836,45.993,45.9646,45.9646,7500.0
2009-12-28 13:25:00,48.46,48.46,48.42,48.44,21000.0,45.9741,45.9741,45.9361,45.9551,21000.0
2009-12-28 13:30:00,48.43,48.46,48.42,48.46,15200.0,45.9456,45.9741,45.9361,45.9741,15200.0
2009-12-28 13:35:00,48.46,48.46,48.45,48.45,7000.0,45.9741,45.9741,45.9646,45.9646,7000.0
2009-12-28 13:40:00,48.46,48.46,48.4,48.4,15900.0,45.9741,45.9741,45.9171,45.9171,15900.0
2009-12-28 13:45:00,48.4,48.41,48.39,48.4,5000.0,45.9171,45.9266,45.9077,45.9171,5000.0
2009-12-28 13:50:00,48.39,48.41,48.39,48.39,8900.0,45.9077,45.9266,45.9077,45.9077,8900.0
2009-12-28 13:55:00,48.4,48.4,48.38,48.39,6300.0,45.9171,45.9171,45.8982,45.9077,6300.0
2009-12-28 14:00:00,48.38,48.39,48.36,48.36,25600.0,45.8982,45.9077,45.8792,45.8792,25600.0
2009-12-28 14:05:00,48.36,48.39,48.34,48.38,16500.0,45.8792,45.9077,45.8602,45.8982,16500.0
2009-12-28 14:10:00,48.39,48.41,48.37,48.4,20700.0,45.9077,45.9266,45.8887,45.9171,20700.0
2009-12-28 14:15:00,48.41,48.41,48.36,48.36,15900.0,45.9266,45.9266,45.8792,45.8792,15900.0
2009-12-28 14:20:00,48.37,48.37,48.32,48.32,24400.0,45.8887,45.8887,45.8412,45.8412,24400.0
2009-12-28 14:25:00,48.32,48.36,48.31,48.36,22400.0,45.8412,45.8792,45.8318,45.8792,22400.0
2009-12-28 14:30:00,48.36,48.4,48.36,48.4,23400.0,45.8792,45.9171,45.8792,45.9171,23400.0
2009-12-28 14:35:00,48.4,48.4,48.39,48.4,9100.0,45.9171,45.9171,45.9077,45.9171,9100.0
2009-12-28 14:40:00,48.39,48.4,48.39,48.39,6200.0,45.9077,45.9171,45.9077,45.9077,6200.0
2009-12-28 14:45:00,48.39,48.42,48.39,48.4,13700.0,45.9077,45.9361,45.9077,45.9171,13700.0
2009-12-28 14:50:00,48.4,48.42,48.4,48.41,10400.0,45.9171,45.9361,45.9171,45.9266,10400.0
2009-12-28 14:55:00,48.41,48.42,48.38,48.38,8300.0,45.9266,45.9361,45.8982,45.8982,8300.0
2009-12-28 15:00:00,48.38,48.39,48.38,48.38,3900.0,45.8982,45.9077,45.8982,45.8982,3900.0
2009-12-28 15:05:00,48.38,48.41,48.38,48.41,12700.0,45.8982,45.9266,45.8982,45.9266,12700.0
2009-12-28 15:10:00,48.42,48.42,48.39,48.39,21600.0,45.9361,45.9361,45.9077,45.9077,21600.0
2009-12-28 15:15:00,48.39,48.4,48.39,48.4,14200.0,45.9077,45.9171,45.9077,45.9171,14200.0
2009-12-28 15:20:00,48.4,48.4,48.39,48.39,12600.0,45.9171,45.9171,45.9077,45.9077,12600.0
2009-12-28 15:25:00,48.4,48.41,48.39,48.39,39700.0,45.9171,45.9266,45.9077,45.9077,39700.0
2009-12-28 15:30:00,48.4,48.42,48.39,48.4,26500.0,45.9171,45.9361,45.9077,45.9171,26500.0
2009-12-28 15:35:00,48.41,48.44,48.4,48.42,25900.0,45.9266,45.9551,45.9171,45.9361,25900.0
2009-12-28 15:40:00,48.42,48.42,48.34,48.39,152000.0,45.9361,45.9361,45.8602,45.9077,152000.0
2009-12-28 15:45:00,48.4,48.41,48.39,48.39,69700.0,45.9171,45.9266,45.9077,45.9077,69700.0
2009-12-28 15:50:00,48.4,48.4,48.35,48.39,174300.0,45.9171,45.9171,45.8697,45.9077,174300.0
2009-12-28 15:55:00,48.4,48.55,48.4,48.53,343400.0,45.9171,46.0595,45.9171,46.0405,343400.0
2009-12-29 09:30:00,48.54,48.65,48.5,48.62,27800.0,46.05,46.1543,46.012,46.1259,27800.0
2009-12-29 09:35:00,48.61,48.62,48.57,48.59,16200.0,46.1164,46.1259,46.0784,46.0974,16200.0
2009-12-29 09:40:00,48.59,48.64,48.59,48.6,8800.0,46.0974,46.1448,46.0974,46.1069,8800.0
2009-12-29 09:45:00,48.6,48.63,48.58,48.59,13700.0,46.1069,46.1353,46.0879,46.0974,13700.0
2009-12-29 09:50:00,48.6,48.6,48.55,48.56,25300.0,46.1069,46.1069,46.0595,46.0689,25300.0
2009-12-29 09:55:00,48.55,48.56,48.48,48.49,14100.0,46.0595,46.0689,45.993,46.0025,14100.0
2009-12-29 10:00:00,48.5,48.51,48.46,48.49,21800.0,46.012,46.0215,45.9741,46.0025,21800.0
2009-12-29 10:05:00,48.49,48.52,48.46,48.46,30000.0,46.0025,46.031,45.9741,45.9741,30000.0
2009-12-29 10:10:00,48.46,48.51,48.46,48.5,32300.0,45.9741,46.0215,45.9741,46.012,32300.0
2009-12-29 10:15:00,48.5,48.63,48.49,48.58,43500.0,46.012,46.1353,46.0025,46.0879,43500.0
2009-12-29 10:20:00,48.58,48.59,48.49,48.49,33000.0,46.0879,46.0974,46.0025,46.0025,33000.0
2009-12-29 10:25:00,48.49,48.5,48.43,48.43,19600.0,46.0025,46.012,45.9456,45.9456,19600.0
2009-12-29 10:30:00,48.44,48.45,48.39,48.42,20000.0,45.9551,45.9646,45.9077,45.9361,20000.0
2009-12-29 10:35:00,48.41,48.43,48.41,48.42,13600.0,45.9266,45.9456,45.9266,45.9361,13600.0
2009-12-29 10:40:00,48.43,48.44,48.4,48.44,28700.0,45.9456,45.9551,45.9171,45.9551,28700.0
2009-12-29 10:45:00,48.44,48.44,48.4,48.4,27200.0,45.9551,45.9551,45.9171,45.9171,27200.0
2009-12-29 10:50:00,48.4,48.47,48.4,48.45,32700.0,45.9171,45.9836,45.9171,45.9646,32700.0
2009-12-29 10:55:00,48.45,48.52,48.45,48.5,14100.0,45.9646,46.031,45.9646,46.012,14100.0
2009-12-29 11:00:00,48.5,48.55,48.47,48.54,21400.0,46.012,46.0595,45.9836,46.05,21400.0
2009-12-29 11:05:00,48.54,48.55,48.53,48.54,20600.0,46.05,46.0595,46.0405,46.05,20600.0
2009-12-29 11:10:00,48.53,48.55,48.53,48.54,18900.0,46.0405,46.0595,46.0405,46.05,18900.0
2009-12-29 11:15:00,48.55,48.55,48.51,48.52,14700.0,46.0595,46.0595,46.0215,46.031,14700.0
2009-12-29 11:20:00,48.51,48.54,48.49,48.53,15400.0,46.0215,46.05,46.0025,46.0405,15400.0
2009-12-29 11:25:00,48.53,48.54,48.44,48.45,15900.0,46.0405,46.05,45.9551,45.9646,15900.0
2009-12-29 11:30:00,48.45,48.54,48.44,48.52,25400.0,45.9646,46.05,45.9551,46.031,25400.0
2009-12-29 11:35:00,48.52,48.52,48.42,48.44,22300.0,46.031,46.031,45.9361,45.9551,22300.0
2009-12-29 11:40:00,48.45,48.45,48.39,48.39,10500.0,45.9646,45.9646,45.9077,45.9077,10500.0
2009-12-29 11:45:00,48.39,48.4,48.39,48.39,6200.0,45.9077,45.9171,45.9077,45.9077,6200.0
2009-12-29 11:50:00,48.4,48.4,48.37,48.37,19900.0,45.9171,45.9171,45.8887,45.8887,19900.0
2009-12-29 11:55:00,48.38,48.39,48.34,48.39,19700.0,45.8982,45.9077,45.8602,45.9077,19700.0
2009-12-29 12:00:00,48.38,48.39,48.35,48.35,11200.0,45.8982,45.9077,45.8697,45.8697,11200.0
2009-12-29 12:05:00,48.36,48.37,48.35,48.37,9200.0,45.8792,45.8887,45.8697,45.8887,9200.0
2009-12-29 12:10:00,48.37,48.38,48.35,48.37,16900.0,45.8887,45.8982,45.8697,45.8887,16900.0
2009-12-29 12:15:00,48.36,48.37,48.34,48.37,29600.0,45.8792,45.8887,45.8602,45.8887,29600.0
2009-12-29 12:20:00,48.36,48.41,48.34,48.4,58300.0,45.8792,45.9266,45.8602,45.9171,58300.0
2009-12-29 12:25:00,48.4,48.41,48.39,48.39,11700.0,45.9171,45.9266,45.9077,45.9077,11700.0
2009-12-29 12:30:00,48.39,48.44,48.38,48.41,27900.0,45.9077,45.9551,45.8982,45.9266,27900.0
2009-12-29 12:35:00,48.41,48.42,48.4,48.42,34500.0,45.9266,45.9361,45.9171,45.9361,34500.0
2009-12-29 12:40:00,48.41,48.42,48.39,48.41,31200.0,45.9266,45.9361,45.9077,45.9266,31200.0
2009-12-29 12:45:00,48.41,48.47,48.39,48.45,70800.0,45.9266,45.9836,45.9077,45.9646,70800.0
2009-12-29 12:50:00,48.46,48.5,48.44,48.49,33200.0,45.9741,46.012,45.9551,46.0025,33200.0
2009-12-29 12:55:00,48.49,48.55,48.49,48.53,24300.0,46.0025,46.0595,46.0025,46.0405,24300.0
2009-12-29 13:00:00,48.53,48.55,48.53,48.54,15500.0,46.0405,46.0595,46.0405,46.05,15500.0
2009-12-29 13:05:00,48.54,48.55,48.49,48.54,42200.0,46.05,46.0595,46.0025,46.05,42200.0
2009-12-29 13:10:00,48.54,48.55,48.53,48.53,25200.0,46.05,46.0595,46.0405,46.0405,25200.0
2009-12-29 13:15:00,48.53,48.53,48.5,48.52,24500.0,46.0405,46.0405,46.012,46.031,24500.0
2009-12-29 13:20:00,48.53,48.55,48.51,48.51,35500.0,46.0405,46.0595,46.0215,46.0215,35500.0
2009-12-29 13:25:00,48.54,48.59,48.51,48.59,40900.0,46.05,46.0974,46.0215,46.0974,40900.0
2009-12-29 13:30:00,48.58,48.58,48.52,48.52,22900.0,46.0879,46.0879,46.031,46.031,22900.0
2009-12-29 13:35:00,48.53,48.56,48.52,48.55,18700.0,46.0405,46.0689,46.031,46.0595,18700.0
2009-12-29 13:40:00,48.55,48.57,48.53,48.56,26700.0,46.0595,46.0784,46.0405,46.0689,26700.0
2009-12-29 13:45:00,48.56,48.57,48.53,48.57,29300.0,46.0689,46.0784,46.0405,46.0784,29300.0
2009-12-29 13:50:00,48.57,48.58,48.55,48.55,11700.0,46.0784,46.0879,46.0595,46.0595,11700.0
2009-12-29 13:55:00,48.55,48.56,48.53,48.55,21900.0,46.0595,46.0689,46.0405,46.0595,21900.0
2009-12-29 14:00:00,48.55,48.56,48.53,48.55,25000.0,46.0595,46.0689,46.0405,46.0595,25000.0
2009-12-29 14:05:00,48.56,48.57,48.55,48.57,11600.0,46.0689,46.0784,46.0595,46.0784,11600.0
2009-12-29 14:10:00,48.56,48.57,48.53,48.55,25400.0,46.0689,46.0784,46.0405,46.0595,25400.0
2009-12-29 14:15:00,48.54,48.57,48.53,48.56,16800.0,46.05,46.0784,46.0405,46.0689,16800.0
2009-12-29 14:20:00,48.56,48.57,48.54,48.55,23300.0,46.0689,46.0784,46.05,46.0595,23300.0
2009-12-29 14:25:00,48.56,48.6,48.53,48.6,33700.0,46.0689,46.1069,46.0405,46.1069,33700.0
2009-12-29 14:30:00,48.6,48.6,48.56,48.56,32100.0,46.1069,46.1069,46.0689,46.0689,32100.0
2009-12-29 14:35:00,48.57,48.59,48.56,48.59,13300.0,46.0784,46.0974,46.0689,46.0974,13300.0
2009-12-29 14:40:00,48.58,48.58,48.52,48.55,31400.0,46.0879,46.0879,46.031,46.0595,31400.0
2009-12-29 14:45:00,48.56,48.6,48.52,48.53,59700.0,46.0689,46.1069,46.031,46.0405,59700.0
2009-12-29 14:50:00,48.53,48.57,48.49,48.49,77000.0,46.0405,46.0784,46.0025,46.0025,77000.0
2009-12-29 14:55:00,48.49,48.52,48.45,48.51,47900.0,46.0025,46.031,45.9646,46.0215,47900.0
2009-12-29 15:00:00,48.51,48.54,48.49,48.51,26400.0,46.0215,46.05,46.0025,46.0215,26400.0
2009-12-29 15:05:00,48.54,48.62,48.53,48.61,42700.0,46.05,46.1259,46.0405,46.1164,42700.0
2009-12-29 15:10:00,48.6,48.64,48.6,48.62,54200.0,46.1069,46.1448,46.1069,46.1259,54200.0
2009-12-29 15:15:00,48.62,48.7,48.62,48.67,31900.0,46.1259,46.2018,46.1259,46.1733,31900.0
2009-12-29 15:20:00,48.68,48.74,48.68,48.73,46100.0,46.1828,46.2397,46.1828,46.2302,46100.0
2009-12-29 15:25:00,48.73,48.74,48.69,48.69,22800.0,46.2302,46.2397,46.1923,46.1923,22800.0
2009-12-29 15:30:00,48.7,48.72,48.69,48.71,26400.0,46.2018,46.2207,46.1923,46.2112,26400.0
2009-12-29 15:35:00,48.71,48.72,48.7,48.71,17800.0,46.2112,46.2207,46.2018,46.2112,17800.0
2009-12-29 15:40:00,48.71,48.72,48.66,48.68,44600.0,46.2112,46.2207,46.1638,46.1828,44600.0
2009-12-29 15:45:00,48.68,48.71,48.67,48.7,47200.0,46.1828,46.2112,46.1733,46.2018,47200.0
2009-12-29 15:50:00,48.7,48.7,48.65,48.66,48800.0,46.2018,46.2018,46.1543,46.1638,48800.0
2009-12-29 15:55:00,48.67,48.68,48.63,48.63,81300.0,46.1733,46.1828,46.1353,46.1353,81300.0
2009-12-30 09:30:00,48.41,48.42,48.2,48.31,33600.0,45.9266,45.9361,45.7274,45.8318,33600.0
2009-12-30 09:35:00,48.33,48.33,48.25,48.29,14700.0,45.8507,45.8507,45.7748,45.8128,14700.0
2009-12-30 09:40:00,48.29,48.52,48.29,48.41,50900.0,45.8128,46.031,45.8128,45.9266,50900.0
2009-12-30 09:45:00,48.42,48.5,48.37,48.4,28900.0,45.9361,46.012,45.8887,45.9171,28900.0
2009-12-30 09:50:00,48.39,48.42,48.34,48.36,19900.0,45.9077,45.9361,45.8602,45.8792,19900.0
2009-12-30 09:55:00,48.37,48.45,48.37,48.44,9000.0,45.8887,45.9646,45.8887,45.9551,9000.0
2009-12-30 10:00:00,48.44,48.46,48.43,48.44,10400.0,45.9551,45.9741,45.9456,45.9551,10400.0
2009-12-30 10:05:00,48.44,48.44,48.35,48.4,16800.0,45.9551,45.9551,45.8697,45.9171,16800.0
2009-12-30 10:10:00,48.39,48.4,48.31,48.32,12000.0,45.9077,45.9171,45.8318,45.8412,12000.0
2009-12-30 10:15:00,48.31,48.35,48.3,48.33,16900.0,45.8318,45.8697,45.8223,45.8507,16900.0
2009-12-30 10:20:00,48.33,48.38,48.3,48.3,41800.0,45.8507,45.8982,45.8223,45.8223,41800.0
2009-12-30 10:25:00,48.3,48.33,48.3,48.3,11100.0,45.8223,45.8507,45.8223,45.8223,11100.0
2009-12-30 10:30:00,48.3,48.31,48.28,48.28,18100.0,45.8223,45.8318,45.8033,45.8033,18100.0
2009-12-30 10:35:00,48.29,48.29,48.26,48.26,11800.0,45.8128,45.8128,45.7843,45.7843,11800.0
2009-12-30 10:40:00,48.25,48.25,48.2,48.22,28600.0,45.7748,45.7748,45.7274,45.7464,28600.0
2009-12-30 10:45:00,48.22,48.26,48.22,48.24,25700.0,45.7464,45.7843,45.7464,45.7654,25700.0
2009-12-30 10:50:00,48.23,48.25,48.19,48.19,18500.0,45.7559,45.7748,45.7179,45.7179,18500.0
2009-12-30 10:55:00,48.2,48.23,48.19,48.19,13000.0,45.7274,45.7559,45.7179,45.7179,13000.0
2009-12-30 11:00:00,48.19,48.21,48.15,48.18,22200.0,45.7179,45.7369,45.68,45.7084,22200.0
2009-12-30 11:05:00,48.18,48.2,48.17,48.19,7800.0,45.7084,45.7274,45.6989,45.7179,7800.0
2009-12-30 11:10:00,48.2,48.23,48.19,48.23,6300.0,45.7274,45.7559,45.7179,45.7559,6300.0
2009-12-30 11:15:00,48.23,48.23,48.08,48.08,47800.0,45.7559,45.7559,45.6136,45.6136,47800.0
2009-12-30 11:20:00,48.08,48.15,48.08,48.11,13500.0,45.6136,45.68,45.6136,45.642,13500.0
2009-12-30 11:25:00,48.1,48.13,48.06,48.08,66300.0,45.6325,45.661,45.5946,45.6136,66300.0
2009-12-30 11:30:00,48.09,48.09,48.05,48.05,16500.0,45.623,45.623,45.5851,45.5851,16500.0
2009-12-30 11:35:00,48.05,48.06,48.05,48.06,16700.0,45.5851,45.5946,45.5851,45.5946,16700.0
2009-12-30 11:40:00,48.05,48.06,48.04,48.05,12200.0,45.5851,45.5946,45.5756,45.5851,12200.0
2009-12-30 11:45:00,48.05,48.05,48.01,48.03,34200.0,45.5851,45.5851,45.5472,45.5661,34200.0
2009-12-30 11:50:00,48.03,48.06,48.02,48.05,44600.0,45.5661,45.5946,45.5566,45.5851,44600.0
2009-12-30 11:55:00,48.06,48.06,47.99,48.03,41500.0,45.5946,45.5946,45.5282,45.5661,41500.0
2009-12-30 12:00:00,48.03,48.09,48.03,48.09,17200.0,45.5661,45.623,45.5661,45.623,17200.0
2009-12-30 12:05:00,48.09,48.11,48.08,48.09,9100.0,45.623,45.642,45.6136,45.623,9100.0
2009-12-30 12:10:00,48.08,48.1,48.07,48.07,40300.0,45.6136,45.6325,45.6041,45.6041,40300.0
2009-12-30 12:15:00,48.08,48.09,48.07,48.08,11400.0,45.6136,45.623,45.6041,45.6136,11400.0
2009-12-30 12:20:00,48.08,48.09,48.08,48.08,13400.0,45.6136,45.623,45.6136,45.6136,13400.0
2009-12-30 12:25:00,48.09,48.09,48.07,48.08,30700.0,45.623,45.623,45.6041,45.6136,30700.0
2009-12-30 12:30:00,48.08,48.08,48.07,48.07,7000.0,45.6136,45.6136,45.6041,45.6041,7000.0
2009-12-30 12:35:00,48.07,48.07,47.99,48.03,85000.0,45.6041,45.6041,45.5282,45.5661,85000.0
2009-12-30 12:40:00,48.03,48.06,48.03,48.04,20800.0,45.5661,45.5946,45.5661,45.5756,20800.0
2009-12-30 12:45:00,48.04,48.04,48.01,48.02,7300.0,45.5756,45.5756,45.5472,45.5566,7300.0
2009-12-30 12:50:00,48.01,48.04,48.0,48.01,16900.0,45.5472,45.5756,45.5377,45.5472,16900.0
2009-12-30 12:55:00,48.01,48.03,47.98,47.99,15200.0,45.5472,45.5661,45.5187,45.5282,15200.0
2009-12-30 13:00:00,48.0,48.04,47.99,48.01,15900.0,45.5377,45.5756,45.5282,45.5472,15900.0
2009-12-30 13:05:00,48.01,48.01,47.97,47.98,19600.0,45.5472,45.5472,45.5092,45.5187,19600.0
2009-12-30 13:10:00,47.97,48.0,47.97,47.99,41700.0,45.5092,45.5377,45.5092,45.5282,41700.0
2009-12-30 13:15:00,47.99,48.0,47.98,47.99,13400.0,45.5282,45.5377,45.5187,45.5282,13400.0
2009-12-30 13:20:00,48.0,48.0,47.97,48.0,26500.0,45.5377,45.5377,45.5092,45.5377,26500.0
2009-12-30 13:25:00,47.99,48.0,47.98,47.99,11900.0,45.5282,45.5377,45.5187,45.5282,11900.0
2009-12-30 13:30:00,47.99,48.0,47.97,47.98,30000.0,45.5282,45.5377,45.5092,45.5187,30000.0
2009-12-30 13:35:00,47.98,47.98,47.92,47.92,47000.0,45.5187,45.5187,45.4618,45.4618,47000.0
2009-12-30 13:40:00,47.93,47.95,47.9,47.95,25800.0,45.4713,45.4902,45.4428,45.4902,25800.0
2009-12-30 13:45:00,47.95,47.97,47.92,47.93,33900.0,45.4902,45.5092,45.4618,45.4713,33900.0
2009-12-30 13:50:00,47.92,47.93,47.92,47.92,5300.0,45.4618,45.4713,45.4618,45.4618,5300.0
2009-12-30 13:55:00,47.92,47.93,47.9,47.91,65600.0,45.4618,45.4713,45.4428,45.4523,65600.0
2009-12-30 14:00:00,47.91,47.95,47.91,47.93,31300.0,45.4523,45.4902,45.4523,45.4713,31300.0
2009-12-30 14:05:00,47.93,47.95,47.92,47.94,16700.0,45.4713,45.4902,45.4618,45.4807,16700.0
2009-12-30 14:10:00,47.95,47.95,47.94,47.95,9500.0,45.4902,45.4902,45.4807,45.4902,9500.0
2009-12-30 14:15:00,47.95,47.95,47.9,47.92,31400.0,45.4902,45.4902,45.4428,45.4618,31400.0
2009-12-30 14:20:00,47.92,47.92,47.91,47.92,12200.0,45.4618,45.4618,45.4523,45.4618,12200.0
2009-12-30 14:25:00,47.92,47.92,47.89,47.9,31400.0,45.4618,45.4618,45.4333,45.4428,31400.0
2009-12-30 14:30:00,47.9,47.91,47.89,47.9,14900.0,45.4428,45.4523,45.4333,45.4428,14900.0
2009-12-30 14:35:00,47.91,47.91,47.9,47.91,10900.0,45.4523,45.4523,45.4428,45.4523,10900.0
2009-12-30 14:40:00,47.91,47.92,47.9,47.92,12700.0,45.4523,45.4618,45.4428,45.4618,12700.0
2009-12-30 14:45:00,47.92,47.95,47.92,47.95,44400.0,45.4618,45.4902,45.4618,45.4902,44400.0
2009-12-30 14:50:00,47.95,47.95,47.94,47.95,12500.0,45.4902,45.4902,45.4807,45.4902,12500.0
2009-12-30 14:55:00,47.95,47.95,47.94,47.94,21200.0,45.4902,45.4902,45.4807,45.4807,21200.0
2009-12-30 15:00:00,47.95,47.95,47.88,47.94,49000.0,45.4902,45.4902,45.4238,45.4807,49000.0
2009-12-30 15:05:00,47.93,47.93,47.9,47.92,21100.0,45.4713,45.4713,45.4428,45.4618,21100.0
2009-12-30 15:10:00,47.91,47.93,47.9,47.91,32000.0,45.4523,45.4713,45.4428,45.4523,32000.0
2009-12-30 15:15:00,47.91,47.92,47.86,47.87,30200.0,45.4523,45.4618,45.4048,45.4143,30200.0
2009-12-30 15:20:00,47.87,47.9,47.87,47.9,31000.0,45.4143,45.4428,45.4143,45.4428,31000.0
2009-12-30 15:25:00,47.89,47.94,47.89,47.93,37200.0,45.4333,45.4807,45.4333,45.4713,37200.0
2009-12-30 15:30:00,47.93,47.95,47.93,47.94,33900.0,45.4713,45.4902,45.4713,45.4807,33900.0
2009-12-30 15:35:00,47.95,47.96,47.92,47.95,68000.0,45.4902,45.4997,45.4618,45.4902,68000.0
2009-12-30 15:40:00,47.95,47.96,47.93,47.95,54600.0,45.4902,45.4997,45.4713,45.4902,54600.0
2009-12-30 15:45:00,47.95,47.99,47.94,47.99,51600.0,45.4902,45.5282,45.4807,45.5282,51600.0
2009-12-30 15:50:00,47.99,48.02,47.99,48.0,52400.0,45.5282,45.5566,45.5282,45.5377,52400.0
2009-12-30 15:55:00,48.01,48.02,47.99,48.0,92600.0,45.5472,45.5566,45.5282,45.5377,92600.0
2009-12-31 09:30:00,48.0,48.33,48.0,48.06,27100.0,45.5377,45.8507,45.5377,45.5946,27100.0
2009-12-31 09:35:00,48.09,48.14,48.03,48.05,8800.0,45.623,45.6705,45.5661,45.5851,8800.0
2009-12-31 09:40:00,48.04,48.04,47.84,47.92,47000.0,45.5756,45.5756,45.3859,45.4618,47000.0
2009-12-31 09:45:00,47.89,48.05,47.77,47.84,26100.0,45.4333,45.5851,45.3195,45.3859,26100.0
2009-12-31 09:50:00,47.85,48.04,47.82,48.03,10100.0,45.3954,45.5756,45.3669,45.5661,10100.0
2009-12-31 09:55:00,48.04,48.04,47.99,47.99,11000.0,45.5756,45.5756,45.5282,45.5282,11000.0
2009-12-31 10:00:00,47.99,48.01,47.99,48.01,9500.0,45.5282,45.5472,45.5282,45.5472,9500.0
2009-12-31 10:05:00,48.01,48.05,47.99,48.04,13200.0,45.5472,45.5851,45.5282,45.5756,13200.0
2009-12-31 10:10:00,48.04,48.04,47.99,48.03,19700.0,45.5756,45.5756,45.5282,45.5661,19700.0
2009-12-31 10:15:00,48.03,48.04,47.99,48.0,22500.0,45.5661,45.5756,45.5282,45.5377,22500.0
2009-12-31 10:20:00,48.01,48.04,47.99,48.04,12100.0,45.5472,45.5756,45.5282,45.5756,12100.0
2009-12-31 10:25:00,48.04,48.06,48.03,48.04,6600.0,45.5756,45.5946,45.5661,45.5756,6600.0
2009-12-31 10:30:00,48.03,48.08,48.03,48.06,17400.0,45.5661,45.6136,45.5661,45.5946,17400.0
2009-12-31 10:35:00,48.06,48.06,48.03,48.03,27800.0,45.5946,45.5946,45.5661,45.5661,27800.0
2009-12-31 10:40:00,48.04,48.04,48.01,48.03,12400.0,45.5756,45.5756,45.5472,45.5661,12400.0
2009-12-31 10:45:00,48.02,48.06,48.02,48.05,4200.0,45.5566,45.5946,45.5566,45.5851,4200.0
2009-12-31 10:50:00,48.06,48.07,48.05,48.05,4100.0,45.5946,45.6041,45.5851,45.5851,4100.0
2009-12-31 10:55:00,48.06,48.07,48.05,48.06,6800.0,45.5946,45.6041,45.5851,45.5946,6800.0
2009-12-31 11:00:00,48.07,48.07,48.05,48.05,9700.0,45.6041,45.6041,45.5851,45.5851,9700.0
2009-12-31 11:05:00,48.06,48.06,47.99,48.0,10400.0,45.5946,45.5946,45.5282,45.5377,10400.0
2009-12-31 11:10:00,48.0,48.03,48.0,48.02,14100.0,45.5377,45.5661,45.5377,45.5566,14100.0
2009-12-31 11:15:00,48.02,48.02,48.0,48.0,14800.0,45.5566,45.5566,45.5377,45.5377,14800.0
2009-12-31 11:20:00,48.01,48.02,48.0,48.01,12100.0,45.5472,45.5566,45.5377,45.5472,12100.0
2009-12-31 11:25:00,48.01,48.02,48.0,48.02,10700.0,45.5472,45.5566,45.5377,45.5566,10700.0
2009-12-31 11:30:00,48.01,48.04,48.01,48.04,6700.0,45.5472,45.5756,45.5472,45.5756,6700.0
2009-12-31 11:35:00,48.04,48.06,48.03,48.06,5000.0,45.5756,45.5946,45.5661,45.5946,5000.0
2009-12-31 11:40:00,48.06,48.06,48.03,48.05,13500.0,45.5946,45.5946,45.5661,45.5851,13500.0
2009-12-31 11:45:00,48.06,48.07,48.05,48.06,5300.0,45.5946,45.6041,45.5851,45.5946,5300.0
2009-12-31 11:50:00,48.05,48.07,48.03,48.04,35500.0,45.5851,45.6041,45.5661,45.5756,35500.0
2009-12-31 11:55:00,48.04,48.04,48.02,48.02,14100.0,45.5756,45.5756,45.5566,45.5566,14100.0
2009-12-31 12:00:00,48.02,48.04,48.0,48.01,10200.0,45.5566,45.5756,45.5377,45.5472,10200.0
2009-12-31 12:05:00,48.0,48.03,48.0,48.02,23900.0,45.5377,45.5661,45.5377,45.5566,23900.0
2009-12-31 12:10:00,48.01,48.02,47.99,48.01,39200.0,45.5472,45.5566,45.5282,45.5472,39200.0
2009-12-31 12:15:00,48.0,48.08,48.0,48.08,12400.0,45.5377,45.6136,45.5377,45.6136,12400.0
2009-12-31 12:20:00,48.07,48.08,48.04,48.06,19300.0,45.6041,45.6136,45.5756,45.5946,19300.0
2009-12-31 12:25:00,48.05,48.06,48.02,48.05,13000.0,45.5851,45.5946,45.5566,45.5851,13000.0
2009-12-31 12:30:00,48.05,48.08,48.05,48.08,8700.0,45.5851,45.6136,45.5851,45.6136,8700.0
2009-12-31 12:35:00,48.07,48.09,48.06,48.07,45400.0,45.6041,45.623,45.5946,45.6041,45400.0
2009-12-31 12:40:00,48.07,48.08,48.05,48.06,12900.0,45.6041,45.6136,45.5851,45.5946,12900.0
2009-12-31 12:45:00,48.06,48.08,48.06,48.07,2400.0,45.5946,45.6136,45.5946,45.6041,2400.0
2009-12-31 12:50:00,48.08,48.09,48.07,48.08,14300.0,45.6136,45.623,45.6041,45.6136,14300.0
2009-12-31 12:55:00,48.08,48.13,48.08,48.13,18100.0,45.6136,45.661,45.6136,45.661,18100.0
2009-12-31 13:00:00,48.13,48.15,48.12,48.14,8800.0,45.661,45.68,45.6515,45.6705,8800.0
2009-12-31 13:05:00,48.14,48.14,48.1,48.1,11300.0,45.6705,45.6705,45.6325,45.6325,11300.0
2009-12-31 13:10:00,48.1,48.1,48.06,48.07,6300.0,45.6325,45.6325,45.5946,45.6041,6300.0
2009-12-31 13:15:00,48.07,48.07,48.05,48.07,13400.0,45.6041,45.6041,45.5851,45.6041,13400.0
2009-12-31 13:20:00,48.07,48.07,48.04,48.04,32400.0,45.6041,45.6041,45.5756,45.5756,32400.0
2009-12-31 13:25:00,48.04,48.07,48.04,48.06,7100.0,45.5756,45.6041,45.5756,45.5946,7100.0
2009-12-31 13:30:00,48.06,48.06,48.03,48.03,18800.0,45.5946,45.5946,45.5661,45.5661,18800.0
2009-12-31 13:35:00,48.04,48.04,48.03,48.03,5600.0,45.5756,45.5756,45.5661,45.5661,5600.0
2009-12-31 13:40:00,48.03,48.04,48.01,48.03,6700.0,45.5661,45.5756,45.5472,45.5661,6700.0
2009-12-31 13:45:00,48.02,48.03,48.02,48.03,6700.0,45.5566,45.5661,45.5566,45.5661,6700.0
2009-12-31 13:50:00,48.03,48.03,47.98,48.0,39300.0,45.5661,45.5661,45.5187,45.5377,39300.0
2009-12-31 13:55:00,48.01,48.01,48.0,48.01,7100.0,45.5472,45.5472,45.5377,45.5472,7100.0
2009-12-31 14:00:00,48.0,48.04,48.0,48.03,18900.0,45.5377,45.5756,45.5377,45.5661,18900.0
2009-12-31 14:05:00,48.03,48.04,48.0,48.0,12900.0,45.5661,45.5756,45.5377,45.5377,12900.0
2009-12-31 14:10:00,48.01,48.03,48.0,48.02,17500.0,45.5472,45.5661,45.5377,45.5566,17500.0
2009-12-31 14:15:00,48.03,48.03,48.02,48.02,7900.0,45.5661,45.5661,45.5566,45.5566,7900.0
2009-12-31 14:20:00,48.03,48.04,48.01,48.02,12600.0,45.5661,45.5756,45.5472,45.5566,12600.0
2009-12-31 14:25:00,48.02,48.05,48.02,48.04,6300.0,45.5566,45.5851,45.5566,45.5756,6300.0
2009-12-31 14:30:00,48.05,48.06,48.03,48.04,8200.0,45.5851,45.5946,45.5661,45.5756,8200.0
2009-12-31 14:35:00,48.04,48.06,48.03,48.06,14500.0,45.5756,45.5946,45.5661,45.5946,14500.0
2009-12-31 14:40:00,48.06,48.07,48.04,48.06,56900.0,45.5946,45.6041,45.5756,45.5946,56900.0
2009-12-31 14:45:00,48.05,48.06,48.05,48.06,7600.0,45.5851,45.5946,45.5851,45.5946,7600.0
2009-12-31 14:50:00,48.06,48.06,48.04,48.05,25400.0,45.5946,45.5946,45.5756,45.5851,25400.0
2009-12-31 14:55:00,48.06,48.06,48.03,48.04,19300.0,45.5946,45.5946,45.5661,45.5756,19300.0
2009-12-31 15:00:00,48.05,48.06,47.97,47.97,27400.0,45.5851,45.5946,45.5092,45.5092,27400.0
2009-12-31 15:05:00,47.98,47.99,47.95,47.95,16900.0,45.5187,45.5282,45.4902,45.4902,16900.0
2009-12-31 15:10:00,47.96,47.96,47.95,47.96,8900.0,45.4997,45.4997,45.4902,45.4997,8900.0
2009-12-31 15:15:00,47.96,47.98,47.95,47.98,11800.0,45.4997,45.5187,45.4902,45.5187,11800.0
2009-12-31 15:20:00,47.98,48.0,47.96,47.97,14200.0,45.5187,45.5377,45.4997,45.5092,14200.0
2009-12-31 15:25:00,47.96,48.0,47.96,48.0,9600.0,45.4997,45.5377,45.4997,45.5377,9600.0
2009-12-31 15:30:00,48.0,48.0,47.97,47.98,15400.0,45.5377,45.5377,45.5092,45.5187,15400.0
2009-12-31 15:35:00,47.98,47.98,47.86,47.9,25100.0,45.5187,45.5187,45.4048,45.4428,25100.0
2009-12-31 15:40:00,47.9,47.9,47.8,47.8,34900.0,45.4428,45.4428,45.3479,45.3479,34900.0
2009-12-31 15:45:00,47.8,47.8,47.67,47.71,46100.0,45.3479,45.3479,45.2246,45.2625,46100.0
2009-12-31 15:50:00,47.72,47.76,47.71,47.74,27300.0,45.272,45.31,45.2625,45.291,27300.0
2009-12-31 15:55:00,47.74,47.74,47.64,47.64,111000.0,45.291,45.291,45.1961,45.1961,111000.0
2010-01-04 09:30:00,48.03,48.03,47.5,47.53,139500.0,45.5661,45.5661,45.0633,45.0918,139500.0
2010-01-04 09:35:00,47.6,47.7,47.45,47.55,325800.0,45.1582,45.2531,45.0159,45.1107,325800.0
2010-01-04 09:40:00,47.56,47.64,47.51,47.63,93000.0,45.1202,45.1961,45.0728,45.1866,93000.0
2010-01-04 09:45:00,47.63,47.67,47.59,47.66,57200.0,45.1866,45.2246,45.1487,45.2151,57200.0
2010-01-04 09:50:00,47.66,47.67,47.6,47.6,238600.0,45.2151,45.2246,45.1582,45.1582,238600.0
2010-01-04 09:55:00,47.6,47.67,47.59,47.66,52700.0,45.1582,45.2246,45.1487,45.2151,52700.0
2010-01-04 10:00:00,47.67,47.72,47.57,47.59,113000.0,45.2246,45.272,45.1297,45.1487,113000.0
2010-01-04 10:05:00,47.57,47.66,47.57,47.66,60900.0,45.1297,45.2151,45.1297,45.2151,60900.0
2010-01-04 10:10:00,47.66,47.66,47.64,47.65,49400.0,45.2151,45.2151,45.1961,45.2056,49400.0
2010-01-04 10:15:00,47.65,47.66,47.6,47.63,68300.0,45.2056,45.2151,45.1582,45.1866,68300.0
2010-01-04 10:20:00,47.64,47.65,47.58,47.6,334200.0,45.1961,45.2056,45.1392,45.1582,334200.0
2010-01-04 10:25:00,47.6,47.69,47.58,47.66,106600.0,45.1582,45.2436,45.1392,45.2151,106600.0
2010-01-04 10:30:00,47.67,47.72,47.65,47.67,94600.0,45.2246,45.272,45.2056,45.2246,94600.0
2010-01-04 10:35:00,47.67,47.76,47.66,47.74,28700.0,45.2246,45.31,45.2151,45.291,28700.0
2010-01-04 10:40:00,47.75,47.8,47.74,47.8,16400.0,45.3005,45.3479,45.291,45.3479,16400.0
2010-01-04 10:45:00,47.81,47.86,47.73,47.85,57000.0,45.3574,45.4048,45.2815,45.3954,57000.0
2010-01-04 10:50:00,47.85,47.94,47.84,47.93,114600.0,45.3954,45.4807,45.3859,45.4713,114600.0
2010-01-04 10:55:00,47.92,48.02,47.92,47.94,46800.0,45.4618,45.5566,45.4618,45.4807,46800.0
2010-01-04 11:00:00,47.93,47.95,47.9,47.93,23500.0,45.4713,45.4902,45.4428,45.4713,23500.0
2010-01-04 11:05:00,47.93,48.0,47.93,47.95,70300.0,45.4713,45.5377,45.4713,45.4902,70300.0
2010-01-04 11:10:00,47.97,47.98,47.94,47.94,25800.0,45.5092,45.5187,45.4807,45.4807,25800.0
2010-01-04 11:15:00,47.94,47.95,47.9,47.95,31100.0,45.4807,45.4902,45.4428,45.4902,31100.0
2010-01-04 11:20:00,47.95,48.01,47.94,48.01,44000.0,45.4902,45.5472,45.4807,45.5472,44000.0
2010-01-04 11:25:00,48.01,48.01,47.9,47.9,51800.0,45.5472,45.5472,45.4428,45.4428,51800.0
2010-01-04 11:30:00,47.9,47.95,47.89,47.9,155100.0,45.4428,45.4902,45.4333,45.4428,155100.0
2010-01-04 11:35:00,47.89,47.9,47.79,47.81,34300.0,45.4333,45.4428,45.3384,45.3574,34300.0
2010-01-04 11:40:00,47.8,47.82,47.78,47.79,27100.0,45.3479,45.3669,45.329,45.3384,27100.0
2010-01-04 11:45:00,47.79,47.82,47.76,47.76,25600.0,45.3384,45.3669,45.31,45.31,25600.0
2010-01-04 11:50:00,47.77,47.86,47.76,47.86,338600.0,45.3195,45.4048,45.31,45.4048,338600.0
2010-01-04 11:55:00,47.86,47.9,47.85,47.86,37900.0,45.4048,45.4428,45.3954,45.4048,37900.0
2010-01-04 12:00:00,47.87,47.89,47.85,47.88,47400.0,45.4143,45.4333,45.3954,45.4238,47400.0
2010-01-04 12:05:00,47.89,47.94,47.86,47.86,56700.0,45.4333,45.4807,45.4048,45.4048,56700.0
2010-01-04 12:10:00,47.86,47.87,47.84,47.84,70200.0,45.4048,45.4143,45.3859,45.3859,70200.0
2010-01-04 12:15:00,47.84,47.86,47.79,47.8,39900.0,45.3859,45.4048,45.3384,45.3479,39900.0
2010-01-04 12:20:00,47.8,47.87,47.8,47.81,36200.0,45.3479,45.4143,45.3479,45.3574,36200.0
2010-01-04 12:25:00,47.81,47.86,47.8,47.85,36700.0,45.3574,45.4048,45.3479,45.3954,36700.0
2010-01-04 12:30:00,47.85,47.86,47.83,47.83,10900.0,45.3954,45.4048,45.3764,45.3764,10900.0
2010-01-04 12:35:00,47.83,47.9,47.83,47.88,21000.0,45.3764,45.4428,45.3764,45.4238,21000.0
2010-01-04 12:40:00,47.89,47.89,47.82,47.83,27900.0,45.4333,45.4333,45.3669,45.3764,27900.0
2010-01-04 12:45:00,47.83,47.86,47.77,47.77,57200.0,45.3764,45.4048,45.3195,45.3195,57200.0
2010-01-04 12:50:00,47.77,47.78,47.74,47.76,55700.0,45.3195,45.329,45.291,45.31,55700.0
2010-01-04 12:55:00,47.75,47.76,47.74,47.75,85100.0,45.3005,45.31,45.291,45.3005,85100.0
2010-01-04 13:00:00,47.75,47.88,47.74,47.88,31500.0,45.3005,45.4238,45.291,45.4238,31500.0
2010-01-04 13:05:00,47.88,47.9,47.86,47.87,17900.0,45.4238,45.4428,45.4048,45.4143,17900.0
2010-01-04 13:10:00,47.87,47.88,47.75,47.75,37700.0,45.4143,45.4238,45.3005,45.3005,37700.0
2010-01-04 13:15:00,47.75,47.86,47.74,47.86,78000.0,45.3005,45.4048,45.291,45.4048,78000.0
2010-01-04 13:20:00,47.85,47.86,47.81,47.84,62400.0,45.3954,45.4048,45.3574,45.3859,62400.0
2010-01-04 13:25:00,47.84,47.85,47.8,47.82,657200.0,45.3859,45.3954,45.3479,45.3669,657200.0
2010-01-04 13:30:00,47.81,47.82,47.78,47.79,51300.0,45.3574,45.3669,45.329,45.3384,51300.0
2010-01-04 13:35:00,47.78,47.81,47.76,47.76,36700.0,45.329,45.3574,45.31,45.31,36700.0
2010-01-04 13:40:00,47.77,47.79,47.7,47.73,107700.0,45.3195,45.3384,45.2531,45.2815,107700.0
2010-01-04 13:45:00,47.73,47.73,47.69,47.7,20800.0,45.2815,45.2815,45.2436,45.2531,20800.0
2010-01-04 13:50:00,47.7,47.7,47.64,47.68,20100.0,45.2531,45.2531,45.1961,45.2341,20100.0
2010-01-04 13:55:00,47.68,47.69,47.61,47.68,92400.0,45.2341,45.2436,45.1677,45.2341,92400.0
2010-01-04 14:00:00,47.68,47.69,47.67,47.67,15500.0,45.2341,45.2436,45.2246,45.2246,15500.0
2010-01-04 14:05:00,47.68,47.68,47.67,47.67,7200.0,45.2341,45.2341,45.2246,45.2246,7200.0
2010-01-04 14:10:00,47.68,47.68,47.65,47.66,20200.0,45.2341,45.2341,45.2056,45.2151,20200.0
2010-01-04 14:15:00,47.66,47.69,47.65,47.68,32400.0,45.2151,45.2436,45.2056,45.2341,32400.0
2010-01-04 14:20:00,47.68,47.69,47.65,47.65,15000.0,45.2341,45.2436,45.2056,45.2056,15000.0
2010-01-04 14:25:00,47.65,47.7,47.65,47.69,12300.0,45.2056,45.2531,45.2056,45.2436,12300.0
2010-01-04 14:30:00,47.7,47.7,47.64,47.68,39600.0,45.2531,45.2531,45.1961,45.2341,39600.0
2010-01-04 14:35:00,47.68,47.69,47.63,47.63,30000.0,45.2341,45.2436,45.1866,45.1866,30000.0
2010-01-04 14:40:00,47.66,47.68,47.65,47.67,15700.0,45.2151,45.2341,45.2056,45.2246,15700.0
2010-01-04 14:45:00,47.67,47.7,47.64,47.65,37900.0,45.2246,45.2531,45.1961,45.2056,37900.0
2010-01-04 14:50:00,47.65,47.68,47.64,47.67,37900.0,45.2056,45.2341,45.1961,45.2246,37900.0
2010-01-04 14:55:00,47.67,47.67,47.59,47.62,86500.0,45.2246,45.2246,45.1487,45.1772,86500.0
2010-01-04 15:00:00,47.62,47.66,47.61,47.65,24800.0,45.1772,45.2151,45.1677,45.2056,24800.0
2010-01-04 15:05:00,47.64,47.7,47.64,47.66,25200.0,45.1961,45.2531,45.1961,45.2151,25200.0
2010-01-04 15:10:00,47.67,47.67,47.63,47.66,30000.0,45.2246,45.2246,45.1866,45.2151,30000.0
2010-01-04 15:15:00,47.66,47.67,47.59,47.59,60800.0,45.2151,45.2246,45.1487,45.1487,60800.0
2010-01-04 15:20:00,47.59,47.62,47.53,47.54,40900.0,45.1487,45.1772,45.0918,45.1013,40900.0
2010-01-04 15:25:00,47.54,47.59,47.53,47.57,41900.0,45.1013,45.1487,45.0918,45.1297,41900.0
2010-01-04 15:30:00,47.58,47.59,47.53,47.54,49400.0,45.1392,45.1487,45.0918,45.1013,49400.0
2010-01-04 15:35:00,47.54,47.55,47.48,47.48,107000.0,45.1013,45.1107,45.0443,45.0443,107000.0
2010-01-04 15:40:00,47.48,47.53,47.48,47.49,92600.0,45.0443,45.0918,45.0443,45.0538,92600.0
2010-01-04 15:45:00,47.5,47.52,47.49,47.49,121800.0,45.0633,45.0823,45.0538,45.0538,121800.0
2010-01-04 15:50:00,47.49,47.53,47.49,47.53,219800.0,45.0538,45.0918,45.0538,45.0918,219800.0
2010-01-04 15:55:00,47.53,47.53,47.49,47.49,175100.0,45.0918,45.0918,45.0538,45.0538,175100.0
2010-01-05 09:30:00,47.61,47.75,47.5,47.51,91900.0,45.1677,45.3005,45.0633,45.0728,91900.0
2010-01-05 09:35:00,47.52,47.55,47.38,47.38,44200.0,45.0823,45.1107,44.9495,44.9495,44200.0
2010-01-05 09:40:00,47.4,47.4,47.25,47.25,44200.0,44.9684,44.9684,44.8261,44.8261,44200.0
2010-01-05 09:45:00,47.25,47.39,47.25,47.38,22100.0,44.8261,44.959,44.8261,44.9495,22100.0
2010-01-05 09:50:00,47.38,47.42,47.31,47.41,32000.0,44.9495,44.9874,44.8831,44.9779,32000.0
2010-01-05 09:55:00,47.41,47.45,47.34,47.39,34700.0,44.9779,45.0159,44.9115,44.959,34700.0
2010-01-05 10:00:00,47.37,47.56,47.36,47.47,80900.0,44.94,45.1202,44.9305,45.0349,80900.0
2010-01-05 10:05:00,47.46,47.5,47.42,47.5,34500.0,45.0254,45.0633,44.9874,45.0633,34500.0
2010-01-05 10:10:00,47.5,47.58,47.49,47.53,46100.0,45.0633,45.1392,45.0538,45.0918,46100.0
2010-01-05 10:15:00,47.52,47.52,47.39,47.47,26900.0,45.0823,45.0823,44.959,45.0349,26900.0
2010-01-05 10:20:00,47.47,47.52,47.43,47.52,28500.0,45.0349,45.0823,44.9969,45.0823,28500.0
2010-01-05 10:25:00,47.52,47.58,47.51,47.56,28900.0,45.0823,45.1392,45.0728,45.1202,28900.0
2010-01-05 10:30:00,47.57,47.59,47.54,47.57,22700.0,45.1297,45.1487,45.1013,45.1297,22700.0
2010-01-05 10:35:00,47.57,47.58,47.51,47.57,28700.0,45.1297,45.1392,45.0728,45.1297,28700.0
2010-01-05 10:40:00,47.57,47.61,47.55,47.55,76700.0,45.1297,45.1677,45.1107,45.1107,76700.0
2010-01-05 10:45:00,47.56,47.57,47.53,47.53,29100.0,45.1202,45.1297,45.0918,45.0918,29100.0
2010-01-05 10:50:00,47.53,47.56,47.49,47.51,59300.0,45.0918,45.1202,45.0538,45.0728,59300.0
2010-01-05 10:55:00,47.51,47.58,47.5,47.58,30500.0,45.0728,45.1392,45.0633,45.1392,30500.0
2010-01-05 11:00:00,47.57,47.61,47.57,47.61,26800.0,45.1297,45.1677,45.1297,45.1677,26800.0
2010-01-05 11:05:00,47.61,47.61,47.59,47.6,33700.0,45.1677,45.1677,45.1487,45.1582,33700.0
2010-01-05 11:10:00,47.61,47.64,47.55,47.58,65100.0,45.1677,45.1961,45.1107,45.1392,65100.0
2010-01-05 11:15:00,47.56,47.58,47.5,47.56,34000.0,45.1202,45.1392,45.0633,45.1202,34000.0
2010-01-05 11:20:00,47.56,47.57,47.51,47.52,29900.0,45.1202,45.1297,45.0728,45.0823,29900.0
2010-01-05 11:25:00,47.51,47.56,47.5,47.5,121600.0,45.0728,45.1202,45.0633,45.0633,121600.0
2010-01-05 11:30:00,47.51,47.51,47.45,47.46,20300.0,45.0728,45.0728,45.0159,45.0254,20300.0
2010-01-05 11:35:00,47.46,47.53,47.45,47.52,18600.0,45.0254,45.0918,45.0159,45.0823,18600.0
2010-01-05 11:40:00,47.51,47.55,47.51,47.54,7400.0,45.0728,45.1107,45.0728,45.1013,7400.0
2010-01-05 11:45:00,47.54,47.55,47.52,47.53,12400.0,45.1013,45.1107,45.0823,45.0918,12400.0
2010-01-05 11:50:00,47.52,47.53,47.49,47.49,8700.0,45.0823,45.0918,45.0538,45.0538,8700.0
2010-01-05 11:55:00,47.49,47.51,47.49,47.51,17900.0,45.0538,45.0728,45.0538,45.0728,17900.0
2010-01-05 12:00:00,47.51,47.52,47.5,47.51,8200.0,45.0728,45.0823,45.0633,45.0728,8200.0
2010-01-05 12:05:00,47.51,47.51,47.5,47.5,13500.0,45.0728,45.0728,45.0633,45.0633,13500.0
2010-01-05 12:10:00,47.51,47.51,47.5,47.51,13700.0,45.0728,45.0728,45.0633,45.0728,13700.0
2010-01-05 12:15:00,47.51,47.51,47.5,47.5,19100.0,45.0728,45.0728,45.0633,45.0633,19100.0
2010-01-05 12:20:00,47.51,47.51,47.5,47.51,18700.0,45.0728,45.0728,45.0633,45.0728,18700.0
2010-01-05 12:25:00,47.5,47.52,47.5,47.51,49700.0,45.0633,45.0823,45.0633,45.0728,49700.0
2010-01-05 12:30:00,47.5,47.51,47.5,47.51,24100.0,45.0633,45.0728,45.0633,45.0728,24100.0
2010-01-05 12:35:00,47.5,47.52,47.47,47.47,133800.0,45.0633,45.0823,45.0349,45.0349,133800.0
2010-01-05 12:40:00,47.47,47.51,47.46,47.51,25600.0,45.0349,45.0728,45.0254,45.0728,25600.0
2010-01-05 12:45:00,47.51,47.52,47.48,47.49,14700.0,45.0728,45.0823,45.0443,45.0538,14700.0
2010-01-05 12:50:00,47.48,47.53,47.48,47.53,15200.0,45.0443,45.0918,45.0443,45.0918,15200.0
2010-01-05 12:55:00,47.53,47.58,47.52,47.58,11800.0,45.0918,45.1392,45.0823,45.1392,11800.0
2010-01-05 13:00:00,47.58,47.61,47.54,47.54,30300.0,45.1392,45.1677,45.1013,45.1013,30300.0
2010-01-05 13:05:00,47.54,47.57,47.53,47.56,14900.0,45.1013,45.1297,45.0918,45.1202,14900.0
2010-01-05 13:10:00,47.56,47.58,47.51,47.51,23500.0,45.1202,45.1392,45.0728,45.0728,23500.0
2010-01-05 13:15:00,47.51,47.56,47.5,47.55,25400.0,45.0728,45.1202,45.0633,45.1107,25400.0
2010-01-05 13:20:00,47.55,47.56,47.53,47.55,54900.0,45.1107,45.1202,45.0918,45.1107,54900.0
2010-01-05 13:25:00,47.55,47.59,47.55,47.58,26200.0,45.1107,45.1487,45.1107,45.1392,26200.0
2010-01-05 13:30:00,47.58,47.59,47.52,47.53,21400.0,45.1392,45.1487,45.0823,45.0918,21400.0
2010-01-05 13:35:00,47.52,47.53,47.5,47.51,30000.0,45.0823,45.0918,45.0633,45.0728,30000.0
2010-01-05 13:40:00,47.52,47.53,47.5,47.51,30200.0,45.0823,45.0918,45.0633,45.0728,30200.0
2010-01-05 13:45:00,47.51,47.53,47.5,47.5,36200.0,45.0728,45.0918,45.0633,45.0633,36200.0
2010-01-05 13:50:00,47.51,47.53,47.5,47.51,42500.0,45.0728,45.0918,45.0633,45.0728,42500.0
2010-01-05 13:55:00,47.51,47.51,47.5,47.5,5600.0,45.0728,45.0728,45.0633,45.0633,5600.0
2010-01-05 14:00:00,47.51,47.52,47.5,47.52,24100.0,45.0728,45.0823,45.0633,45.0823,24100.0
2010-01-05 14:05:00,47.51,47.52,47.47,47.49,37500.0,45.0728,45.0823,45.0349,45.0538,37500.0
2010-01-05 14:10:00,47.5,47.52,47.48,47.51,32300.0,45.0633,45.0823,45.0443,45.0728,32300.0
2010-01-05 14:15:00,47.48,47.48,47.43,47.43,32900.0,45.0443,45.0443,44.9969,44.9969,32900.0
2010-01-05 14:20:00,47.43,47.48,47.41,47.48,34700.0,44.9969,45.0443,44.9779,45.0443,34700.0
2010-01-05 14:25:00,47.47,47.52,47.47,47.5,59700.0,45.0349,45.0823,45.0349,45.0633,59700.0
2010-01-05 14:30:00,47.5,47.5,47.45,47.45,12800.0,45.0633,45.0633,45.0159,45.0159,12800.0
2010-01-05 14:35:00,47.45,47.51,47.44,47.49,103100.0,45.0159,45.0728,45.0064,45.0538,103100.0
2010-01-05 14:40:00,47.5,47.54,47.5,47.51,22500.0,45.0633,45.1013,45.0633,45.0728,22500.0
2010-01-05 14:45:00,47.51,47.61,47.5,47.61,70900.0,45.0728,45.1677,45.0633,45.1677,70900.0
2010-01-05 14:50:00,47.6,47.62,47.5,47.5,22700.0,45.1582,45.1772,45.0633,45.0633,22700.0
2010-01-05 14:55:00,47.5,47.53,47.49,47.5,15100.0,45.0633,45.0918,45.0538,45.0633,15100.0
2010-01-05 15:00:00,47.51,47.52,47.5,47.51,26900.0,45.0728,45.0823,45.0633,45.0728,26900.0
2010-01-05 15:05:00,47.52,47.53,47.47,47.5,38500.0,45.0823,45.0918,45.0349,45.0633,38500.0
2010-01-05 15:10:00,47.5,47.54,47.49,47.53,19300.0,45.0633,45.1013,45.0538,45.0918,19300.0
2010-01-05 15:15:00,47.54,47.58,47.53,47.58,18300.0,45.1013,45.1392,45.0918,45.1392,18300.0
2010-01-05 15:20:00,47.58,47.63,47.58,47.63,33200.0,45.1392,45.1866,45.1392,45.1866,33200.0
2010-01-05 15:25:00,47.62,47.63,47.56,47.56,165800.0,45.1772,45.1866,45.1202,45.1202,165800.0
2010-01-05 15:30:00,47.57,47.6,47.56,47.59,42100.0,45.1297,45.1582,45.1202,45.1487,42100.0
2010-01-05 15:35:00,47.6,47.64,47.59,47.64,32900.0,45.1582,45.1961,45.1487,45.1961,32900.0
2010-01-05 15:40:00,47.63,47.66,47.61,47.64,96000.0,45.1866,45.2151,45.1677,45.1961,96000.0
2010-01-05 15:45:00,47.64,47.66,47.61,47.65,58800.0,45.1961,45.2151,45.1677,45.2056,58800.0
2010-01-05 15:50:00,47.65,47.67,47.64,47.65,127700.0,45.2056,45.2246,45.1961,45.2056,127700.0
2010-01-05 15:55:00,47.65,47.66,47.61,47.61,75100.0,45.2056,45.2151,45.1677,45.1677,75100.0
2010-01-06 09:30:00,47.78,47.88,47.62,47.87,60000.0,45.329,45.4238,45.1772,45.4143,60000.0
2010-01-06 09:35:00,47.88,47.98,47.81,47.81,32400.0,45.4238,45.5187,45.3574,45.3574,32400.0
2010-01-06 09:40:00,47.81,47.83,47.66,47.66,19200.0,45.3574,45.3764,45.2151,45.2151,19200.0
2010-01-06 09:45:00,47.66,47.75,47.63,47.74,21700.0,45.2151,45.3005,45.1866,45.291,21700.0
2010-01-06 09:50:00,47.74,47.79,47.66,47.78,41500.0,45.291,45.3384,45.2151,45.329,41500.0
2010-01-06 09:55:00,47.78,47.81,47.77,47.8,39600.0,45.329,45.3574,45.3195,45.3479,39600.0
2010-01-06 10:00:00,47.8,47.84,47.8,47.84,80600.0,45.3479,45.3859,45.3479,45.3859,80600.0
2010-01-06 10:05:00,47.84,47.92,47.83,47.91,31400.0,45.3859,45.4618,45.3764,45.4523,31400.0
2010-01-06 10:10:00,47.92,48.0,47.86,47.87,42900.0,45.4618,45.5377,45.4048,45.4143,42900.0
2010-01-06 10:15:00,47.86,48.02,47.85,48.01,39800.0,45.4048,45.5566,45.3954,45.5472,39800.0
2010-01-06 10:20:00,48.0,48.02,48.0,48.0,21500.0,45.5377,45.5566,45.5377,45.5377,21500.0
2010-01-06 10:25:00,48.0,48.13,48.0,48.1,41500.0,45.5377,45.661,45.5377,45.6325,41500.0
2010-01-06 10:30:00,48.06,48.08,47.94,48.02,33200.0,45.5946,45.6136,45.4807,45.5566,33200.0
2010-01-06 10:35:00,48.01,48.1,48.01,48.1,125200.0,45.5472,45.6325,45.5472,45.6325,125200.0
2010-01-06 10:40:00,48.1,48.15,48.1,48.13,20800.0,45.6325,45.68,45.6325,45.661,20800.0
2010-01-06 10:45:00,48.12,48.2,48.12,48.2,16900.0,45.6515,45.7274,45.6515,45.7274,16900.0
2010-01-06 10:50:00,48.2,48.26,48.2,48.26,25400.0,45.7274,45.7843,45.7274,45.7843,25400.0
2010-01-06 10:55:00,48.25,48.31,48.24,48.29,21300.0,45.7748,45.8318,45.7654,45.8128,21300.0
2010-01-06 11:00:00,48.29,48.3,48.23,48.28,27000.0,45.8128,45.8223,45.7559,45.8033,27000.0
2010-01-06 11:05:00,48.28,48.33,48.26,48.32,25900.0,45.8033,45.8507,45.7843,45.8412,25900.0
2010-01-06 11:10:00,48.32,48.37,48.3,48.3,17900.0,45.8412,45.8887,45.8223,45.8223,17900.0
2010-01-06 11:15:00,48.3,48.36,48.3,48.36,15300.0,45.8223,45.8792,45.8223,45.8792,15300.0
2010-01-06 11:20:00,48.36,48.38,48.32,48.32,76100.0,45.8792,45.8982,45.8412,45.8412,76100.0
2010-01-06 11:25:00,48.31,48.35,48.31,48.33,24900.0,45.8318,45.8697,45.8318,45.8507,24900.0
2010-01-06 11:30:00,48.34,48.41,48.33,48.4,36600.0,45.8602,45.9266,45.8507,45.9171,36600.0
2010-01-06 11:35:00,48.4,48.43,48.32,48.32,47300.0,45.9171,45.9456,45.8412,45.8412,47300.0
2010-01-06 11:40:00,48.32,48.38,48.32,48.37,25900.0,45.8412,45.8982,45.8412,45.8887,25900.0
2010-01-06 11:45:00,48.37,48.37,48.33,48.33,26900.0,45.8887,45.8887,45.8507,45.8507,26900.0
2010-01-06 11:50:00,48.33,48.34,48.31,48.32,22100.0,45.8507,45.8602,45.8318,45.8412,22100.0
2010-01-06 11:55:00,48.32,48.33,48.24,48.25,17500.0,45.8412,45.8507,45.7654,45.7748,17500.0
2010-01-06 12:00:00,48.24,48.27,48.22,48.25,32800.0,45.7654,45.7938,45.7464,45.7748,32800.0
2010-01-06 12:05:00,48.24,48.32,48.21,48.31,65100.0,45.7654,45.8412,45.7369,45.8318,65100.0
2010-01-06 12:10:00,48.32,48.34,48.2,48.22,33500.0,45.8412,45.8602,45.7274,45.7464,33500.0
2010-01-06 12:15:00,48.21,48.28,48.19,48.21,28400.0,45.7369,45.8033,45.7179,45.7369,28400.0
2010-01-06 12:20:00,48.21,48.24,48.19,48.23,15100.0,45.7369,45.7654,45.7179,45.7559,15100.0
2010-01-06 12:25:00,48.22,48.31,48.22,48.24,18800.0,45.7464,45.8318,45.7464,45.7654,18800.0
2010-01-06 12:30:00,48.24,48.34,48.24,48.34,18900.0,45.7654,45.8602,45.7654,45.8602,18900.0
2010-01-06 12:35:00,48.33,48.37,48.33,48.33,20800.0,45.8507,45.8887,45.8507,45.8507,20800.0
2010-01-06 12:40:00,48.33,48.36,48.33,48.35,14000.0,45.8507,45.8792,45.8507,45.8697,14000.0
2010-01-06 12:45:00,48.34,48.35,48.32,48.32,11900.0,45.8602,45.8697,45.8412,45.8412,11900.0
2010-01-06 12:50:00,48.33,48.42,48.33,48.38,106400.0,45.8507,45.9361,45.8507,45.8982,106400.0
2010-01-06 12:55:00,48.37,48.41,48.36,48.39,15100.0,45.8887,45.9266,45.8792,45.9077,15100.0
2010-01-06 13:00:00,48.39,48.42,48.34,48.34,20200.0,45.9077,45.9361,45.8602,45.8602,20200.0
2010-01-06 13:05:00,48.33,48.33,48.27,48.27,20100.0,45.8507,45.8507,45.7938,45.7938,20100.0
2010-01-06 13:10:00,48.27,48.28,48.24,48.24,14500.0,45.7938,45.8033,45.7654,45.7654,14500.0
2010-01-06 13:15:00,48.25,48.26,48.22,48.22,16600.0,45.7748,45.7843,45.7464,45.7464,16600.0
2010-01-06 13:20:00,48.23,48.26,48.23,48.26,17300.0,45.7559,45.7843,45.7559,45.7843,17300.0
2010-01-06 13:25:00,48.26,48.33,48.26,48.31,23100.0,45.7843,45.8507,45.7843,45.8318,23100.0
2010-01-06 13:30:00,48.31,48.31,48.26,48.26,15100.0,45.8318,45.8318,45.7843,45.7843,15100.0
2010-01-06 13:35:00,48.26,48.29,48.26,48.28,19900.0,45.7843,45.8128,45.7843,45.8033,19900.0
2010-01-06 13:40:00,48.28,48.33,48.27,48.29,26400.0,45.8033,45.8507,45.7938,45.8128,26400.0
2010-01-06 13:45:00,48.29,48.36,48.28,48.35,27200.0,45.8128,45.8792,45.8033,45.8697,27200.0
2010-01-06 13:50:00,48.35,48.35,48.29,48.31,43600.0,45.8697,45.8697,45.8128,45.8318,43600.0
2010-01-06 13:55:00,48.31,48.32,48.27,48.31,32900.0,45.8318,45.8412,45.7938,45.8318,32900.0
2010-01-06 14:00:00,48.31,48.37,48.26,48.26,35900.0,45.8318,45.8887,45.7843,45.7843,35900.0
2010-01-06 14:05:00,48.27,48.29,48.24,48.27,25600.0,45.7938,45.8128,45.7654,45.7938,25600.0
2010-01-06 14:10:00,48.27,48.32,48.26,48.28,31600.0,45.7938,45.8412,45.7843,45.8033,31600.0
2010-01-06 14:15:00,48.27,48.31,48.22,48.23,34400.0,45.7938,45.8318,45.7464,45.7559,34400.0
2010-01-06 14:20:00,48.23,48.23,48.19,48.23,31300.0,45.7559,45.7559,45.7179,45.7559,31300.0
2010-01-06 14:25:00,48.22,48.25,48.18,48.24,45000.0,45.7464,45.7748,45.7084,45.7654,45000.0
2010-01-06 14:30:00,48.24,48.26,48.19,48.25,35700.0,45.7654,45.7843,45.7179,45.7748,35700.0
2010-01-06 14:35:00,48.25,48.36,48.25,48.3,38100.0,45.7748,45.8792,45.7748,45.8223,38100.0
2010-01-06 14:40:00,48.3,48.41,48.28,48.4,63400.0,45.8223,45.9266,45.8033,45.9171,63400.0
2010-01-06 14:45:00,48.41,48.44,48.33,48.34,40700.0,45.9266,45.9551,45.8507,45.8602,40700.0
2010-01-06 14:50:00,48.35,48.39,48.27,48.28,33400.0,45.8697,45.9077,45.7938,45.8033,33400.0
2010-01-06 14:55:00,48.28,48.29,48.22,48.26,44600.0,45.8033,45.8128,45.7464,45.7843,44600.0
2010-01-06 15:00:00,48.26,48.29,48.19,48.19,50700.0,45.7843,45.8128,45.7179,45.7179,50700.0
2010-01-06 15:05:00,48.2,48.2,48.15,48.15,30800.0,45.7274,45.7274,45.68,45.68,30800.0
2010-01-06 15:10:00,48.16,48.25,48.15,48.25,47200.0,45.6895,45.7748,45.68,45.7748,47200.0
2010-01-06 15:15:00,48.25,48.25,48.15,48.16,33300.0,45.7748,45.7748,45.68,45.6895,33300.0
2010-01-06 15:20:00,48.15,48.17,48.14,48.15,37500.0,45.68,45.6989,45.6705,45.68,37500.0
2010-01-06 15:25:00,48.15,48.2,48.14,48.19,40000.0,45.68,45.7274,45.6705,45.7179,40000.0
2010-01-06 15:30:00,48.19,48.22,48.15,48.18,63700.0,45.7179,45.7464,45.68,45.7084,63700.0
2010-01-06 15:35:00,48.18,48.2,48.15,48.2,59000.0,45.7084,45.7274,45.68,45.7274,59000.0
2010-01-06 15:40:00,48.2,48.21,48.08,48.08,65400.0,45.7274,45.7369,45.6136,45.6136,65400.0
2010-01-06 15:45:00,48.08,48.09,48.02,48.03,53600.0,45.6136,45.623,45.5566,45.5661,53600.0
2010-01-06 15:50:00,48.04,48.13,48.03,48.09,66700.0,45.5756,45.661,45.5661,45.623,66700.0
2010-01-06 15:55:00,48.09,48.15,48.07,48.12,86900.0,45.623,45.68,45.6041,45.6515,86900.0
2010-01-07 09:30:00,48.12,48.12,47.76,48.0,56800.0,45.6515,45.6515,45.31,45.5377,56800.0
2010-01-07 09:35:00,47.98,48.19,47.98,48.19,27300.0,45.5187,45.7179,45.5187,45.7179,27300.0
2010-01-07 09:40:00,48.18,48.2,48.11,48.15,61100.0,45.7084,45.7274,45.642,45.68,61100.0
2010-01-07 09:45:00,48.14,48.19,48.07,48.08,25800.0,45.6705,45.7179,45.6041,45.6136,25800.0
2010-01-07 09:50:00,48.1,48.1,48.01,48.03,10200.0,45.6325,45.6325,45.5472,45.5661,10200.0
2010-01-07 09:55:00,48.04,48.06,48.0,48.02,10200.0,45.5756,45.5946,45.5377,45.5566,10200.0
2010-01-07 10:00:00,48.02,48.06,48.01,48.05,14000.0,45.5566,45.5946,45.5472,45.5851,14000.0
2010-01-07 10:05:00,48.06,48.06,48.01,48.03,14600.0,45.5946,45.5946,45.5472,45.5661,14600.0
2010-01-07 10:10:00,48.04,48.06,48.02,48.03,13000.0,45.5756,45.5946,45.5566,45.5661,13000.0
2010-01-07 10:15:00,48.03,48.05,48.02,48.02,18200.0,45.5661,45.5851,45.5566,45.5566,18200.0
2010-01-07 10:20:00,48.02,48.04,48.0,48.04,15600.0,45.5566,45.5756,45.5377,45.5756,15600.0
2010-01-07 10:25:00,48.04,48.05,48.0,48.01,25000.0,45.5756,45.5851,45.5377,45.5472,25000.0
2010-01-07 10:30:00,48.02,48.08,48.01,48.03,20900.0,45.5566,45.6136,45.5472,45.5661,20900.0
2010-01-07 10:35:00,48.03,48.1,48.03,48.07,47600.0,45.5661,45.6325,45.5661,45.6041,47600.0
2010-01-07 10:40:00,48.07,48.1,48.04,48.05,60800.0,45.6041,45.6325,45.5756,45.5851,60800.0
2010-01-07 10:45:00,48.06,48.08,48.03,48.06,32800.0,45.5946,45.6136,45.5661,45.5946,32800.0
2010-01-07 10:50:00,48.05,48.12,48.03,48.03,21400.0,45.5851,45.6515,45.5661,45.5661,21400.0
2010-01-07 10:55:00,48.03,48.06,48.0,48.0,15000.0,45.5661,45.5946,45.5377,45.5377,15000.0
2010-01-07 11:00:00,48.0,48.02,48.0,48.01,26400.0,45.5377,45.5566,45.5377,45.5472,26400.0
2010-01-07 11:05:00,48.01,48.03,48.0,48.02,17900.0,45.5472,45.5661,45.5377,45.5566,17900.0
2010-01-07 11:10:00,48.02,48.11,48.01,48.08,40300.0,45.5566,45.642,45.5472,45.6136,40300.0
2010-01-07 11:15:00,48.08,48.08,48.0,48.02,19600.0,45.6136,45.6136,45.5377,45.5566,19600.0
2010-01-07 11:20:00,48.02,48.05,48.0,48.0,21000.0,45.5566,45.5851,45.5377,45.5377,21000.0
2010-01-07 11:25:00,48.01,48.03,48.0,48.0,16300.0,45.5472,45.5661,45.5377,45.5377,16300.0
2010-01-07 11:30:00,48.0,48.01,47.99,48.01,53400.0,45.5377,45.5472,45.5282,45.5472,53400.0
2010-01-07 11:35:00,48.01,48.02,48.0,48.0,8000.0,45.5472,45.5566,45.5377,45.5377,8000.0
2010-01-07 11:40:00,48.0,48.03,48.0,48.02,11100.0,45.5377,45.5661,45.5377,45.5566,11100.0
2010-01-07 11:45:00,48.02,48.05,47.98,48.04,50400.0,45.5566,45.5851,45.5187,45.5756,50400.0
2010-01-07 11:50:00,48.04,48.05,47.99,48.0,22100.0,45.5756,45.5851,45.5282,45.5377,22100.0
2010-01-07 11:55:00,48.0,48.02,47.99,48.01,42600.0,45.5377,45.5566,45.5282,45.5472,42600.0
2010-01-07 12:00:00,48.02,48.05,47.99,48.0,34600.0,45.5566,45.5851,45.5282,45.5377,34600.0
2010-01-07 12:05:00,48.0,48.03,47.99,48.0,83300.0,45.5377,45.5661,45.5282,45.5377,83300.0
2010-01-07 12:10:00,48.0,48.02,47.95,47.95,44400.0,45.5377,45.5566,45.4902,45.4902,44400.0
2010-01-07 12:15:00,47.95,48.01,47.95,47.99,26900.0,45.4902,45.5472,45.4902,45.5282,26900.0
2010-01-07 12:20:00,47.98,48.02,47.98,47.99,43600.0,45.5187,45.5566,45.5187,45.5282,43600.0
2010-01-07 12:25:00,47.99,48.01,47.94,47.98,39300.0,45.5282,45.5472,45.4807,45.5187,39300.0
2010-01-07 12:30:00,47.98,47.99,47.95,47.96,14300.0,45.5187,45.5282,45.4902,45.4997,14300.0
2010-01-07 12:35:00,47.96,47.99,47.92,47.93,94800.0,45.4997,45.5282,45.4618,45.4713,94800.0
2010-01-07 12:40:00,47.93,47.93,47.91,47.93,28900.0,45.4713,45.4713,45.4523,45.4713,28900.0
2010-01-07 12:45:00,47.93,48.0,47.91,47.98,22300.0,45.4713,45.5377,45.4523,45.5187,22300.0
2010-01-07 12:50:00,47.96,47.98,47.94,47.94,14700.0,45.4997,45.5187,45.4807,45.4807,14700.0
2010-01-07 12:55:00,47.95,47.97,47.92,47.94,19500.0,45.4902,45.5092,45.4618,45.4807,19500.0
2010-01-07 13:00:00,47.94,47.94,47.92,47.93,10300.0,45.4807,45.4807,45.4618,45.4713,10300.0
2010-01-07 13:05:00,47.93,47.98,47.92,47.98,31500.0,45.4713,45.5187,45.4618,45.5187,31500.0
2010-01-07 13:10:00,47.98,48.06,47.97,48.03,18800.0,45.5187,45.5946,45.5092,45.5661,18800.0
2010-01-07 13:15:00,48.03,48.04,48.0,48.03,11700.0,45.5661,45.5756,45.5377,45.5661,11700.0
2010-01-07 13:20:00,48.03,48.13,48.03,48.12,27500.0,45.5661,45.661,45.5661,45.6515,27500.0
2010-01-07 13:25:00,48.12,48.13,48.09,48.11,15900.0,45.6515,45.661,45.623,45.642,15900.0
2010-01-07 13:30:00,48.12,48.12,48.08,48.1,22300.0,45.6515,45.6515,45.6136,45.6325,22300.0
2010-01-07 13:35:00,48.1,48.11,48.07,48.09,9000.0,45.6325,45.642,45.6041,45.623,9000.0
2010-01-07 13:40:00,48.09,48.1,48.05,48.05,20100.0,45.623,45.6325,45.5851,45.5851,20100.0
2010-01-07 13:45:00,48.06,48.08,48.01,48.01,12200.0,45.5946,45.6136,45.5472,45.5472,12200.0
2010-01-07 13:50:00,48.02,48.04,48.0,48.02,49400.0,45.5566,45.5756,45.5377,45.5566,49400.0
2010-01-07 13:55:00,48.02,48.03,47.93,47.96,25700.0,45.5566,45.5661,45.4713,45.4997,25700.0
2010-01-07 14:00:00,47.97,47.98,47.94,47.97,10800.0,45.5092,45.5187,45.4807,45.5092,10800.0
2010-01-07 14:05:00,47.96,48.02,47.96,48.01,10900.0,45.4997,45.5566,45.4997,45.5472,10900.0
2010-01-07 14:10:00,48.01,48.02,47.99,48.0,6900.0,45.5472,45.5566,45.5282,45.5377,6900.0
2010-01-07 14:15:00,47.99,48.01,47.99,48.0,8800.0,45.5282,45.5472,45.5282,45.5377,8800.0
2010-01-07 14:20:00,48.01,48.08,48.01,48.08,17400.0,45.5472,45.6136,45.5472,45.6136,17400.0
2010-01-07 14:25:00,48.08,48.08,48.03,48.03,13300.0,45.6136,45.6136,45.5661,45.5661,13300.0
2010-01-07 14:30:00,48.03,48.07,48.03,48.06,12900.0,45.5661,45.6041,45.5661,45.5946,12900.0
2010-01-07 14:35:00,48.07,48.12,48.06,48.1,18300.0,45.6041,45.6515,45.5946,45.6325,18300.0
2010-01-07 14:40:00,48.1,48.13,48.09,48.09,20300.0,45.6325,45.661,45.623,45.623,20300.0
2010-01-07 14:45:00,48.08,48.1,48.08,48.09,18400.0,45.6136,45.6325,45.6136,45.623,18400.0
2010-01-07 14:50:00,48.1,48.17,48.09,48.16,21100.0,45.6325,45.6989,45.623,45.6895,21100.0
2010-01-07 14:55:00,48.16,48.18,48.14,48.15,29600.0,45.6895,45.7084,45.6705,45.68,29600.0
2010-01-07 15:00:00,48.15,48.16,48.06,48.14,44100.0,45.68,45.6895,45.5946,45.6705,44100.0
2010-01-07 15:05:00,48.15,48.17,48.11,48.11,19900.0,45.68,45.6989,45.642,45.642,19900.0
2010-01-07 15:10:00,48.11,48.12,48.07,48.07,18000.0,45.642,45.6515,45.6041,45.6041,18000.0
2010-01-07 15:15:00,48.06,48.07,48.02,48.03,25200.0,45.5946,45.6041,45.5566,45.5661,25200.0
2010-01-07 15:20:00,48.04,48.1,48.03,48.1,37700.0,45.5756,45.6325,45.5661,45.6325,37700.0
2010-01-07 15:25:00,48.09,48.09,48.02,48.06,36200.0,45.623,45.623,45.5566,45.5946,36200.0
2010-01-07 15:30:00,48.06,48.08,48.03,48.05,48400.0,45.5946,45.6136,45.5661,45.5851,48400.0
2010-01-07 15:35:00,48.05,48.06,48.01,48.01,25600.0,45.5851,45.5946,45.5472,45.5472,25600.0
2010-01-07 15:40:00,48.02,48.17,48.01,48.17,45100.0,45.5566,45.6989,45.5472,45.6989,45100.0
2010-01-07 15:45:00,48.16,48.17,48.11,48.12,66400.0,45.6895,45.6989,45.642,45.6515,66400.0
2010-01-07 15:50:00,48.11,48.12,48.05,48.06,74300.0,45.642,45.6515,45.5851,45.5946,74300.0
2010-01-07 15:55:00,48.07,48.13,48.06,48.09,98400.0,45.6041,45.661,45.5946,45.623,98400.0
2010-01-08 09:30:00,48.12,48.12,47.9,47.97,116900.0,45.6515,45.6515,45.4428,45.5092,116900.0
2010-01-08 09:35:00,47.95,48.04,47.92,47.97,85800.0,45.4902,45.5756,45.4618,45.5092,85800.0
2010-01-08 09:40:00,47.97,48.02,47.9,47.95,62300.0,45.5092,45.5566,45.4428,45.4902,62300.0
2010-01-08 09:45:00,47.95,47.95,47.88,47.93,15000.0,45.4902,45.4902,45.4238,45.4713,15000.0
2010-01-08 09:50:00,47.94,48.08,47.93,48.02,49800.0,45.4807,45.6136,45.4713,45.5566,49800.0
2010-01-08 09:55:00,48.02,48.2,47.94,48.12,40800.0,45.5566,45.7274,45.4807,45.6515,40800.0
2010-01-08 10:00:00,48.12,48.15,48.02,48.02,24300.0,45.6515,45.68,45.5566,45.5566,24300.0
2010-01-08 10:05:00,48.02,48.04,47.98,48.04,23100.0,45.5566,45.5756,45.5187,45.5756,23100.0
2010-01-08 10:10:00,48.04,48.11,48.0,48.02,19900.0,45.5756,45.642,45.5377,45.5566,19900.0
2010-01-08 10:15:00,48.01,48.04,48.0,48.01,15500.0,45.5472,45.5756,45.5377,45.5472,15500.0
2010-01-08 10:20:00,48.0,48.07,48.0,48.0,18800.0,45.5377,45.6041,45.5377,45.5377,18800.0
2010-01-08 10:25:00,48.01,48.12,47.99,48.12,36300.0,45.5472,45.6515,45.5282,45.6515,36300.0
2010-01-08 10:30:00,48.12,48.19,48.09,48.19,58300.0,45.6515,45.7179,45.623,45.7179,58300.0
2010-01-08 10:35:00,48.19,48.21,48.14,48.19,21400.0,45.7179,45.7369,45.6705,45.7179,21400.0
2010-01-08 10:40:00,48.19,48.21,48.12,48.15,26000.0,45.7179,45.7369,45.6515,45.68,26000.0
2010-01-08 10:45:00,48.15,48.15,48.09,48.15,14100.0,45.68,45.68,45.623,45.68,14100.0
2010-01-08 10:50:00,48.15,48.2,48.14,48.19,15000.0,45.68,45.7274,45.6705,45.7179,15000.0
2010-01-08 10:55:00,48.2,48.26,48.19,48.25,31400.0,45.7274,45.7843,45.7179,45.7748,31400.0
2010-01-08 11:00:00,48.25,48.3,48.25,48.3,17700.0,45.7748,45.8223,45.7748,45.8223,17700.0
2010-01-08 11:05:00,48.3,48.34,48.3,48.33,17700.0,45.8223,45.8602,45.8223,45.8507,17700.0
2010-01-08 11:10:00,48.32,48.34,48.31,48.33,15800.0,45.8412,45.8602,45.8318,45.8507,15800.0
2010-01-08 11:15:00,48.34,48.45,48.32,48.45,32800.0,45.8602,45.9646,45.8412,45.9646,32800.0
2010-01-08 11:20:00,48.44,48.5,48.43,48.47,31200.0,45.9551,46.012,45.9456,45.9836,31200.0
2010-01-08 11:25:00,48.46,48.48,48.38,48.42,50900.0,45.9741,45.993,45.8982,45.9361,50900.0
2010-01-08 11:30:00,48.44,48.5,48.4,48.45,96500.0,45.9551,46.012,45.9171,45.9646,96500.0
2010-01-08 11:35:00,48.45,48.48,48.45,48.45,10200.0,45.9646,45.993,45.9646,45.9646,10200.0
2010-01-08 11:40:00,48.45,48.52,48.44,48.5,17900.0,45.9646,46.031,45.9551,46.012,17900.0
2010-01-08 11:45:00,48.49,48.53,48.49,48.53,8300.0,46.0025,46.0405,46.0025,46.0405,8300.0
2010-01-08 11:50:00,48.52,48.57,48.51,48.56,22000.0,46.031,46.0784,46.0215,46.0689,22000.0
2010-01-08 11:55:00,48.56,48.59,48.56,48.58,14100.0,46.0689,46.0974,46.0689,46.0879,14100.0
2010-01-08 12:00:00,48.58,48.59,48.53,48.58,26500.0,46.0879,46.0974,46.0405,46.0879,26500.0
2010-01-08 12:05:00,48.58,48.69,48.58,48.69,30500.0,46.0879,46.1923,46.0879,46.1923,30500.0
2010-01-08 12:10:00,48.69,48.8,48.68,48.8,104500.0,46.1923,46.2966,46.1828,46.2966,104500.0
2010-01-08 12:15:00,48.8,48.85,48.8,48.82,49500.0,46.2966,46.3441,46.2966,46.3156,49500.0
2010-01-08 12:20:00,48.81,48.82,48.75,48.75,16000.0,46.3061,46.3156,46.2492,46.2492,16000.0
2010-01-08 12:25:00,48.75,48.77,48.75,48.77,14800.0,46.2492,46.2682,46.2492,46.2682,14800.0
2010-01-08 12:30:00,48.77,48.77,48.74,48.75,15000.0,46.2682,46.2682,46.2397,46.2492,15000.0
2010-01-08 12:35:00,48.75,48.75,48.69,48.72,15300.0,46.2492,46.2492,46.1923,46.2207,15300.0
2010-01-08 12:40:00,48.72,48.74,48.71,48.72,14300.0,46.2207,46.2397,46.2112,46.2207,14300.0
2010-01-08 12:45:00,48.73,48.73,48.67,48.67,30300.0,46.2302,46.2302,46.1733,46.1733,30300.0
2010-01-08 12:50:00,48.67,48.69,48.65,48.68,30500.0,46.1733,46.1923,46.1543,46.1828,30500.0
2010-01-08 12:55:00,48.69,48.69,48.65,48.65,18600.0,46.1923,46.1923,46.1543,46.1543,18600.0
2010-01-08 13:00:00,48.66,48.67,48.62,48.66,16400.0,46.1638,46.1733,46.1259,46.1638,16400.0
2010-01-08 13:05:00,48.66,48.67,48.63,48.64,12100.0,46.1638,46.1733,46.1353,46.1448,12100.0
2010-01-08 13:10:00,48.64,48.66,48.64,48.66,15000.0,46.1448,46.1638,46.1448,46.1638,15000.0
2010-01-08 13:15:00,48.66,48.69,48.64,48.65,16400.0,46.1638,46.1923,46.1448,46.1543,16400.0
2010-01-08 13:20:00,48.64,48.7,48.64,48.69,11600.0,46.1448,46.2018,46.1448,46.1923,11600.0
2010-01-08 13:25:00,48.69,48.7,48.64,48.65,9600.0,46.1923,46.2018,46.1448,46.1543,9600.0
2010-01-08 13:30:00,48.64,48.81,48.64,48.81,84000.0,46.1448,46.3061,46.1448,46.3061,84000.0
2010-01-08 13:35:00,48.8,48.8,48.72,48.72,10300.0,46.2966,46.2966,46.2207,46.2207,10300.0
2010-01-08 13:40:00,48.72,48.74,48.68,48.71,45500.0,46.2207,46.2397,46.1828,46.2112,45500.0
2010-01-08 13:45:00,48.72,48.8,48.71,48.79,28600.0,46.2207,46.2966,46.2112,46.2871,28600.0
2010-01-08 13:50:00,48.79,48.81,48.78,48.8,26500.0,46.2871,46.3061,46.2777,46.2966,26500.0
2010-01-08 13:55:00,48.8,48.81,48.77,48.78,27900.0,46.2966,46.3061,46.2682,46.2777,27900.0
2010-01-08 14:00:00,48.78,48.83,48.78,48.8,51900.0,46.2777,46.3251,46.2777,46.2966,51900.0
2010-01-08 14:05:00,48.79,48.8,48.76,48.77,94300.0,46.2871,46.2966,46.2587,46.2682,94300.0
2010-01-08 14:10:00,48.78,48.78,48.74,48.74,10900.0,46.2777,46.2777,46.2397,46.2397,10900.0
2010-01-08 14:15:00,48.75,48.76,48.72,48.75,60400.0,46.2492,46.2587,46.2207,46.2492,60400.0
2010-01-08 14:20:00,48.75,48.76,48.74,48.76,31800.0,46.2492,46.2587,46.2397,46.2587,31800.0
2010-01-08 14:25:00,48.76,48.83,48.74,48.82,47000.0,46.2587,46.3251,46.2397,46.3156,47000.0
2010-01-08 14:30:00,48.82,48.83,48.77,48.77,46400.0,46.3156,46.3251,46.2682,46.2682,46400.0
2010-01-08 14:35:00,48.76,48.82,48.76,48.8,53700.0,46.2587,46.3156,46.2587,46.2966,53700.0
2010-01-08 14:40:00,48.81,48.82,48.78,48.8,74000.0,46.3061,46.3156,46.2777,46.2966,74000.0
2010-01-08 14:45:00,48.8,48.87,48.8,48.81,61300.0,46.2966,46.363,46.2966,46.3061,61300.0
2010-01-08 14:50:00,48.82,48.84,48.79,48.82,32600.0,46.3156,46.3346,46.2871,46.3156,32600.0
2010-01-08 14:55:00,48.8,48.83,48.79,48.82,27400.0,46.2966,46.3251,46.2871,46.3156,27400.0
2010-01-08 15:00:00,48.81,48.81,48.75,48.75,27200.0,46.3061,46.3061,46.2492,46.2492,27200.0
2010-01-08 15:05:00,48.75,48.77,48.74,48.77,22200.0,46.2492,46.2682,46.2397,46.2682,22200.0
2010-01-08 15:10:00,48.77,48.77,48.73,48.74,19000.0,46.2682,46.2682,46.2302,46.2397,19000.0
2010-01-08 15:15:00,48.75,48.77,48.74,48.76,52500.0,46.2492,46.2682,46.2397,46.2587,52500.0
2010-01-08 15:20:00,48.75,48.82,48.75,48.75,60300.0,46.2492,46.3156,46.2492,46.2492,60300.0
2010-01-08 15:25:00,48.76,48.84,48.75,48.83,87500.0,46.2587,46.3346,46.2492,46.3251,87500.0
2010-01-08 15:30:00,48.83,48.83,48.78,48.83,54700.0,46.3251,46.3251,46.2777,46.3251,54700.0
2010-01-08 15:35:00,48.82,48.9,48.81,48.9,52500.0,46.3156,46.3915,46.3061,46.3915,52500.0
2010-01-08 15:40:00,48.9,48.92,48.87,48.9,59500.0,46.3915,46.4105,46.363,46.3915,59500.0
2010-01-08 15:45:00,48.9,48.9,48.81,48.86,73300.0,46.3915,46.3915,46.3061,46.3535,73300.0
2010-01-08 15:50:00,48.86,48.91,48.81,48.83,92800.0,46.3535,46.401,46.3061,46.3251,92800.0
2010-01-08 15:55:00,48.83,48.91,48.83,48.91,106400.0,46.3251,46.401,46.3251,46.401,106400.0
2010-01-11 09:30:00,49.37,49.67,49.0,49.55,211700.0,46.8374,47.122,46.4864,47.0082,211700.0
2010-01-11 09:35:00,49.57,49.58,49.36,49.45,100300.0,47.0271,47.0366,46.8279,46.9133,100300.0
2010-01-11 09:40:00,49.47,49.54,49.45,49.52,30900.0,46.9323,46.9987,46.9133,46.9797,30900.0
2010-01-11 09:45:00,49.53,49.63,49.49,49.49,48500.0,46.9892,47.084,46.9512,46.9512,48500.0
2010-01-11 09:50:00,49.49,49.5,49.42,49.46,30300.0,46.9512,46.9607,46.8848,46.9228,30300.0
2010-01-11 09:55:00,49.45,49.59,49.41,49.54,77600.0,46.9133,47.0461,46.8753,46.9987,77600.0
2010-01-11 10:00:00,49.54,49.55,49.46,49.47,42000.0,46.9987,47.0082,46.9228,46.9323,42000.0
2010-01-11 10:05:00,49.45,49.45,49.24,49.24,29700.0,46.9133,46.9133,46.7141,46.7141,29700.0
2010-01-11 10:10:00,49.24,49.26,49.16,49.16,40500.0,46.7141,46.733,46.6382,46.6382,40500.0
2010-01-11 10:15:00,49.16,49.17,49.1,49.12,29300.0,46.6382,46.6476,46.5812,46.6002,29300.0
2010-01-11 10:20:00,49.12,49.24,49.11,49.24,26000.0,46.6002,46.7141,46.5907,46.7141,26000.0
2010-01-11 10:25:00,49.24,49.26,49.2,49.2,13800.0,46.7141,46.733,46.6761,46.6761,13800.0
2010-01-11 10:30:00,49.2,49.27,49.2,49.27,16100.0,46.6761,46.7425,46.6761,46.7425,16100.0
2010-01-11 10:35:00,49.26,49.41,49.25,49.41,29100.0,46.733,46.8753,46.7235,46.8753,29100.0
2010-01-11 10:40:00,49.41,49.41,49.39,49.39,21000.0,46.8753,46.8753,46.8564,46.8564,21000.0
2010-01-11 10:45:00,49.4,49.5,49.36,49.5,43800.0,46.8658,46.9607,46.8279,46.9607,43800.0
2010-01-11 10:50:00,49.5,49.5,49.47,49.49,32300.0,46.9607,46.9607,46.9323,46.9512,32300.0
2010-01-11 10:55:00,49.48,49.55,49.48,49.53,27500.0,46.9417,47.0082,46.9417,46.9892,27500.0
2010-01-11 11:00:00,49.53,49.53,49.5,49.51,18500.0,46.9892,46.9892,46.9607,46.9702,18500.0
2010-01-11 11:05:00,49.5,49.51,49.44,49.44,18600.0,46.9607,46.9702,46.9038,46.9038,18600.0
2010-01-11 11:10:00,49.44,49.48,49.41,49.42,32900.0,46.9038,46.9417,46.8753,46.8848,32900.0
2010-01-11 11:15:00,49.41,49.46,49.41,49.45,18000.0,46.8753,46.9228,46.8753,46.9133,18000.0
2010-01-11 11:20:00,49.46,49.5,49.46,49.48,31100.0,46.9228,46.9607,46.9228,46.9417,31100.0
2010-01-11 11:25:00,49.48,49.5,49.4,49.4,27200.0,46.9417,46.9607,46.8658,46.8658,27200.0
2010-01-11 11:30:00,49.42,49.44,49.39,49.39,23200.0,46.8848,46.9038,46.8564,46.8564,23200.0
2010-01-11 11:35:00,49.39,49.56,49.39,49.55,48900.0,46.8564,47.0176,46.8564,47.0082,48900.0
2010-01-11 11:40:00,49.55,49.57,49.5,49.5,11800.0,47.0082,47.0271,46.9607,46.9607,11800.0
2010-01-11 11:45:00,49.5,49.51,49.44,49.44,18700.0,46.9607,46.9702,46.9038,46.9038,18700.0
2010-01-11 11:50:00,49.44,49.52,49.44,49.47,36300.0,46.9038,46.9797,46.9038,46.9323,36300.0
2010-01-11 11:55:00,49.48,49.52,49.46,49.52,61900.0,46.9417,46.9797,46.9228,46.9797,61900.0
2010-01-11 12:00:00,49.51,49.6,49.51,49.6,80900.0,46.9702,47.0556,46.9702,47.0556,80900.0
2010-01-11 12:05:00,49.61,49.64,49.52,49.53,34200.0,47.0651,47.0935,46.9797,46.9892,34200.0
2010-01-11 12:10:00,49.51,49.52,49.49,49.51,27500.0,46.9702,46.9797,46.9512,46.9702,27500.0
2010-01-11 12:15:00,49.51,49.51,49.45,49.49,33800.0,46.9702,46.9702,46.9133,46.9512,33800.0
2010-01-11 12:20:00,49.48,49.49,49.48,49.48,12300.0,46.9417,46.9512,46.9417,46.9417,12300.0
2010-01-11 12:25:00,49.49,49.49,49.47,49.48,22700.0,46.9512,46.9512,46.9323,46.9417,22700.0
2010-01-11 12:30:00,49.48,49.49,49.47,49.47,23700.0,46.9417,46.9512,46.9323,46.9323,23700.0
2010-01-11 12:35:00,49.47,49.47,49.44,49.46,13000.0,46.9323,46.9323,46.9038,46.9228,13000.0
2010-01-11 12:40:00,49.47,49.47,49.46,49.46,6900.0,46.9323,46.9323,46.9228,46.9228,6900.0
2010-01-11 12:45:00,49.46,49.46,49.38,49.38,36500.0,46.9228,46.9228,46.8469,46.8469,36500.0
2010-01-11 12:50:00,49.39,49.45,49.38,49.43,22000.0,46.8564,46.9133,46.8469,46.8943,22000.0
2010-01-11 12:55:00,49.42,49.43,49.4,49.4,25100.0,46.8848,46.8943,46.8658,46.8658,25100.0
2010-01-11 13:00:00,49.41,49.41,49.35,49.35,14400.0,46.8753,46.8753,46.8184,46.8184,14400.0
2010-01-11 13:05:00,49.35,49.36,49.35,49.35,10700.0,46.8184,46.8279,46.8184,46.8184,10700.0
2010-01-11 13:10:00,49.35,49.36,49.34,49.34,17300.0,46.8184,46.8279,46.8089,46.8089,17300.0
2010-01-11 13:15:00,49.34,49.34,49.28,49.3,22100.0,46.8089,46.8089,46.752,46.771,22100.0
2010-01-11 13:20:00,49.3,49.34,49.29,49.32,22200.0,46.771,46.8089,46.7615,46.79,22200.0
2010-01-11 13:25:00,49.31,49.39,49.3,49.39,21300.0,46.7805,46.8564,46.771,46.8564,21300.0
2010-01-11 13:30:00,49.38,49.39,49.36,49.37,19400.0,46.8469,46.8564,46.8279,46.8374,19400.0
2010-01-11 13:35:00,49.37,49.38,49.31,49.33,35200.0,46.8374,46.8469,46.7805,46.7994,35200.0
2010-01-11 13:40:00,49.32,49.36,49.31,49.36,35300.0,46.79,46.8279,46.7805,46.8279,35300.0
2010-01-11 13:45:00,49.36,49.41,49.35,49.36,22500.0,46.8279,46.8753,46.8184,46.8279,22500.0
2010-01-11 13:50:00,49.36,49.39,49.36,49.38,9900.0,46.8279,46.8564,46.8279,46.8469,9900.0
2010-01-11 13:55:00,49.38,49.41,49.38,49.4,20600.0,46.8469,46.8753,46.8469,46.8658,20600.0
2010-01-11 14:00:00,49.4,49.4,49.36,49.37,14500.0,46.8658,46.8658,46.8279,46.8374,14500.0
2010-01-11 14:05:00,49.37,49.4,49.33,49.4,24800.0,46.8374,46.8658,46.7994,46.8658,24800.0
2010-01-11 14:10:00,49.4,49.42,49.38,49.42,36500.0,46.8658,46.8848,46.8469,46.8848,36500.0
2010-01-11 14:15:00,49.42,49.45,49.42,49.44,13000.0,46.8848,46.9133,46.8848,46.9038,13000.0
2010-01-11 14:20:00,49.44,49.51,49.44,49.49,24400.0,46.9038,46.9702,46.9038,46.9512,24400.0
2010-01-11 14:25:00,49.48,49.49,49.48,49.49,11100.0,46.9417,46.9512,46.9417,46.9512,11100.0
2010-01-11 14:30:00,49.49,49.5,49.46,49.47,37200.0,46.9512,46.9607,46.9228,46.9323,37200.0
2010-01-11 14:35:00,49.47,49.47,49.45,49.47,18400.0,46.9323,46.9323,46.9133,46.9323,18400.0
2010-01-11 14:40:00,49.46,49.47,49.45,49.45,21200.0,46.9228,46.9323,46.9133,46.9133,21200.0
2010-01-11 14:45:00,49.45,49.49,49.44,49.49,27800.0,46.9133,46.9512,46.9038,46.9512,27800.0
2010-01-11 14:50:00,49.49,49.51,49.47,49.49,41700.0,46.9512,46.9702,46.9323,46.9512,41700.0
2010-01-11 14:55:00,49.48,49.49,49.46,49.46,26500.0,46.9417,46.9512,46.9228,46.9228,26500.0
2010-01-11 15:00:00,49.46,49.49,49.45,49.49,40600.0,46.9228,46.9512,46.9133,46.9512,40600.0
2010-01-11 15:05:00,49.48,49.5,49.47,49.48,53800.0,46.9417,46.9607,46.9323,46.9417,53800.0
2010-01-11 15:10:00,49.49,49.49,49.45,49.45,26100.0,46.9512,46.9512,46.9133,46.9133,26100.0
2010-01-11 15:15:00,49.46,49.49,49.46,49.47,32100.0,46.9228,46.9512,46.9228,46.9323,32100.0
2010-01-11 15:20:00,49.48,49.49,49.44,49.44,78300.0,46.9417,46.9512,46.9038,46.9038,78300.0
2010-01-11 15:25:00,49.45,49.45,49.39,49.44,33100.0,46.9133,46.9133,46.8564,46.9038,33100.0
2010-01-11 15:30:00,49.44,49.45,49.44,49.44,45000.0,46.9038,46.9133,46.9038,46.9038,45000.0
2010-01-11 15:35:00,49.44,49.49,49.44,49.48,34400.0,46.9038,46.9512,46.9038,46.9417,34400.0
2010-01-11 15:40:00,49.47,49.48,49.46,49.46,34100.0,46.9323,46.9417,46.9228,46.9228,34100.0
2010-01-11 15:45:00,49.47,49.47,49.42,49.45,58200.0,46.9323,46.9323,46.8848,46.9133,58200.0
2010-01-11 15:50:00,49.44,49.49,49.41,49.46,104500.0,46.9038,46.9512,46.8753,46.9228,104500.0
2010-01-11 15:55:00,49.46,49.5,49.45,49.5,140300.0,46.9228,46.9607,46.9133,46.9607,140300.0
2010-01-12 09:30:00,49.38,49.38,48.93,48.93,44700.0,46.8469,46.8469,46.42,46.42,44700.0
2010-01-12 09:35:00,48.93,49.13,48.93,49.02,59100.0,46.42,46.6097,46.42,46.5053,59100.0
2010-01-12 09:40:00,49.0,49.02,48.92,49.01,21400.0,46.4864,46.5053,46.4105,46.4959,21400.0
2010-01-12 09:45:00,48.94,48.97,48.82,48.89,38500.0,46.4294,46.4579,46.3156,46.382,38500.0
2010-01-12 09:50:00,48.89,49.04,48.88,48.88,42600.0,46.382,46.5243,46.3725,46.3725,42600.0
2010-01-12 09:55:00,48.88,48.9,48.7,48.72,57100.0,46.3725,46.3915,46.2018,46.2207,57100.0
2010-01-12 10:00:00,48.72,48.77,48.63,48.63,48800.0,46.2207,46.2682,46.1353,46.1353,48800.0
2010-01-12 10:05:00,48.64,48.64,48.57,48.59,55600.0,46.1448,46.1448,46.0784,46.0974,55600.0
2010-01-12 10:10:00,48.59,48.64,48.55,48.58,33600.0,46.0974,46.1448,46.0595,46.0879,33600.0
2010-01-12 10:15:00,48.57,48.57,48.49,48.52,18200.0,46.0784,46.0784,46.0025,46.031,18200.0
2010-01-12 10:20:00,48.52,48.59,48.51,48.57,38900.0,46.031,46.0974,46.0215,46.0784,38900.0
2010-01-12 10:25:00,48.57,48.81,48.57,48.8,44900.0,46.0784,46.3061,46.0784,46.2966,44900.0
2010-01-12 10:30:00,48.8,48.82,48.75,48.76,151400.0,46.2966,46.3156,46.2492,46.2587,151400.0
2010-01-12 10:35:00,48.76,48.81,48.74,48.78,76600.0,46.2587,46.3061,46.2397,46.2777,76600.0
2010-01-12 10:40:00,48.78,48.79,48.74,48.77,24100.0,46.2777,46.2871,46.2397,46.2682,24100.0
2010-01-12 10:45:00,48.77,48.78,48.7,48.71,27200.0,46.2682,46.2777,46.2018,46.2112,27200.0
2010-01-12 10:50:00,48.7,48.7,48.65,48.65,17300.0,46.2018,46.2018,46.1543,46.1543,17300.0
2010-01-12 10:55:00,48.65,48.7,48.65,48.68,33200.0,46.1543,46.2018,46.1543,46.1828,33200.0
2010-01-12 11:00:00,48.68,48.69,48.63,48.64,14300.0,46.1828,46.1923,46.1353,46.1448,14300.0
2010-01-12 11:05:00,48.64,48.64,48.56,48.58,16700.0,46.1448,46.1448,46.0689,46.0879,16700.0
2010-01-12 11:10:00,48.57,48.63,48.57,48.6,50600.0,46.0784,46.1353,46.0784,46.1069,50600.0
2010-01-12 11:15:00,48.59,48.6,48.59,48.59,4200.0,46.0974,46.1069,46.0974,46.0974,4200.0
2010-01-12 11:20:00,48.6,48.63,48.6,48.6,11400.0,46.1069,46.1353,46.1069,46.1069,11400.0
2010-01-12 11:25:00,48.61,48.63,48.59,48.63,24300.0,46.1164,46.1353,46.0974,46.1353,24300.0
2010-01-12 11:30:00,48.66,48.68,48.58,48.58,76600.0,46.1638,46.1828,46.0879,46.0879,76600.0
2010-01-12 11:35:00,48.57,48.6,48.56,48.59,28000.0,46.0784,46.1069,46.0689,46.0974,28000.0
2010-01-12 11:40:00,48.58,48.61,48.58,48.6,24700.0,46.0879,46.1164,46.0879,46.1069,24700.0
2010-01-12 11:45:00,48.59,48.62,48.55,48.61,26800.0,46.0974,46.1259,46.0595,46.1164,26800.0
2010-01-12 11:50:00,48.61,48.66,48.61,48.64,18200.0,46.1164,46.1638,46.1164,46.1448,18200.0
2010-01-12 11:55:00,48.66,48.72,48.66,48.72,22800.0,46.1638,46.2207,46.1638,46.2207,22800.0
2010-01-12 12:00:00,48.72,48.83,48.72,48.83,41900.0,46.2207,46.3251,46.2207,46.3251,41900.0
2010-01-12 12:05:00,48.83,48.85,48.75,48.75,130000.0,46.3251,46.3441,46.2492,46.2492,130000.0
2010-01-12 12:10:00,48.76,48.9,48.75,48.9,44800.0,46.2587,46.3915,46.2492,46.3915,44800.0
2010-01-12 12:15:00,48.9,48.97,48.86,48.95,63600.0,46.3915,46.4579,46.3535,46.4389,63600.0
2010-01-12 12:20:00,48.97,48.97,48.93,48.95,34100.0,46.4579,46.4579,46.42,46.4389,34100.0
2010-01-12 12:25:00,48.94,48.95,48.9,48.94,67700.0,46.4294,46.4389,46.3915,46.4294,67700.0
2010-01-12 12:30:00,48.93,48.96,48.92,48.92,91500.0,46.42,46.4484,46.4105,46.4105,91500.0
2010-01-12 12:35:00,48.93,48.94,48.89,48.93,112000.0,46.42,46.4294,46.382,46.42,112000.0
2010-01-12 12:40:00,48.93,48.94,48.89,48.91,66700.0,46.42,46.4294,46.382,46.401,66700.0
2010-01-12 12:45:00,48.9,48.9,48.78,48.78,12400.0,46.3915,46.3915,46.2777,46.2777,12400.0
2010-01-12 12:50:00,48.77,48.8,48.73,48.77,14800.0,46.2682,46.2966,46.2302,46.2682,14800.0
2010-01-12 12:55:00,48.77,48.8,48.77,48.79,12100.0,46.2682,46.2966,46.2682,46.2871,12100.0
2010-01-12 13:00:00,48.79,48.85,48.78,48.85,16100.0,46.2871,46.3441,46.2777,46.3441,16100.0
2010-01-12 13:05:00,48.85,48.85,48.78,48.78,11500.0,46.3441,46.3441,46.2777,46.2777,11500.0
2010-01-12 13:10:00,48.78,48.87,48.78,48.85,22800.0,46.2777,46.363,46.2777,46.3441,22800.0
2010-01-12 13:15:00,48.85,48.93,48.84,48.92,30300.0,46.3441,46.42,46.3346,46.4105,30300.0
2010-01-12 13:20:00,48.92,48.97,48.92,48.95,35500.0,46.4105,46.4579,46.4105,46.4389,35500.0
2010-01-12 13:25:00,48.94,48.95,48.88,48.89,10600.0,46.4294,46.4389,46.3725,46.382,10600.0
2010-01-12 13:30:00,48.89,48.89,48.82,48.82,6900.0,46.382,46.382,46.3156,46.3156,6900.0
2010-01-12 13:35:00,48.83,48.83,48.78,48.78,13700.0,46.3251,46.3251,46.2777,46.2777,13700.0
2010-01-12 13:40:00,48.79,48.79,48.73,48.76,15500.0,46.2871,46.2871,46.2302,46.2587,15500.0
2010-01-12 13:45:00,48.75,48.76,48.7,48.73,10400.0,46.2492,46.2587,46.2018,46.2302,10400.0
2010-01-12 13:50:00,48.74,48.74,48.71,48.74,9300.0,46.2397,46.2397,46.2112,46.2397,9300.0
2010-01-12 13:55:00,48.75,48.78,48.74,48.77,4900.0,46.2492,46.2777,46.2397,46.2682,4900.0
2010-01-12 14:00:00,48.77,48.77,48.67,48.67,22000.0,46.2682,46.2682,46.1733,46.1733,22000.0
2010-01-12 14:05:00,48.67,48.7,48.64,48.65,25700.0,46.1733,46.2018,46.1448,46.1543,25700.0
2010-01-12 14:10:00,48.64,48.68,48.63,48.67,23700.0,46.1448,46.1828,46.1353,46.1733,23700.0
2010-01-12 14:15:00,48.66,48.67,48.59,48.6,25000.0,46.1638,46.1733,46.0974,46.1069,25000.0
2010-01-12 14:20:00,48.6,48.63,48.6,48.62,8400.0,46.1069,46.1353,46.1069,46.1259,8400.0
2010-01-12 14:25:00,48.62,48.62,48.59,48.59,16100.0,46.1259,46.1259,46.0974,46.0974,16100.0
2010-01-12 14:30:00,48.6,48.61,48.58,48.58,19700.0,46.1069,46.1164,46.0879,46.0879,19700.0
2010-01-12 14:35:00,48.58,48.59,48.52,48.53,44500.0,46.0879,46.0974,46.031,46.0405,44500.0
2010-01-12 14:40:00,48.52,48.53,48.44,48.49,79100.0,46.031,46.0405,45.9551,46.0025,79100.0
2010-01-12 14:45:00,48.49,48.62,48.49,48.62,50300.0,46.0025,46.1259,46.0025,46.1259,50300.0
2010-01-12 14:50:00,48.63,48.68,48.62,48.65,59500.0,46.1353,46.1828,46.1259,46.1543,59500.0
2010-01-12 14:55:00,48.65,48.68,48.64,48.64,32600.0,46.1543,46.1828,46.1448,46.1448,32600.0
2010-01-12 15:00:00,48.63,48.68,48.63,48.65,31300.0,46.1353,46.1828,46.1353,46.1543,31300.0
2010-01-12 15:05:00,48.65,48.67,48.65,48.66,26000.0,46.1543,46.1733,46.1543,46.1638,26000.0
2010-01-12 15:10:00,48.67,48.78,48.66,48.72,49300.0,46.1733,46.2777,46.1638,46.2207,49300.0
2010-01-12 15:15:00,48.71,48.71,48.68,48.69,9300.0,46.2112,46.2112,46.1828,46.1923,9300.0
2010-01-12 15:20:00,48.7,48.71,48.68,48.69,17600.0,46.2018,46.2112,46.1828,46.1923,17600.0
2010-01-12 15:25:00,48.7,48.76,48.69,48.75,31200.0,46.2018,46.2587,46.1923,46.2492,31200.0
2010-01-12 15:30:00,48.75,48.76,48.65,48.66,29700.0,46.2492,46.2587,46.1543,46.1638,29700.0
2010-01-12 15:35:00,48.66,48.72,48.66,48.68,38200.0,46.1638,46.2207,46.1638,46.1828,38200.0
2010-01-12 15:40:00,48.69,48.74,48.65,48.68,44200.0,46.1923,46.2397,46.1543,46.1828,44200.0
2010-01-12 15:45:00,48.68,48.71,48.67,48.67,40800.0,46.1828,46.2112,46.1733,46.1733,40800.0
2010-01-12 15:50:00,48.69,48.7,48.64,48.65,54300.0,46.1923,46.2018,46.1448,46.1543,54300.0
2010-01-12 15:55:00,48.65,48.69,48.64,48.69,123900.0,46.1543,46.1923,46.1448,46.1923,123900.0
2010-01-13 09:30:00,48.67,48.97,48.67,48.86,42200.0,46.1733,46.4579,46.1733,46.3535,42200.0
2010-01-13 09:35:00,48.86,48.87,48.54,48.63,53000.0,46.3535,46.363,46.05,46.1353,53000.0
2010-01-13 09:40:00,48.6,48.6,48.3,48.3,34500.0,46.1069,46.1069,45.8223,45.8223,34500.0
2010-01-13 09:45:00,48.32,48.51,48.32,48.36,35200.0,45.8412,46.0215,45.8412,45.8792,35200.0
2010-01-13 09:50:00,48.36,48.44,48.3,48.34,52400.0,45.8792,45.9551,45.8223,45.8602,52400.0
2010-01-13 09:55:00,48.33,48.38,48.19,48.38,40400.0,45.8507,45.8982,45.7179,45.8982,40400.0
2010-01-13 10:00:00,48.37,48.51,48.37,48.51,26500.0,45.8887,46.0215,45.8887,46.0215,26500.0
2010-01-13 10:05:00,48.51,48.56,48.47,48.55,11500.0,46.0215,46.0689,45.9836,46.0595,11500.0
2010-01-13 10:10:00,48.56,48.56,48.44,48.46,9800.0,46.0689,46.0689,45.9551,45.9741,9800.0
2010-01-13 10:15:00,48.45,48.5,48.42,48.47,43800.0,45.9646,46.012,45.9361,45.9836,43800.0
2010-01-13 10:20:00,48.46,48.53,48.39,48.45,87500.0,45.9741,46.0405,45.9077,45.9646,87500.0
2010-01-13 10:25:00,48.44,48.51,48.44,48.5,14400.0,45.9551,46.0215,45.9551,46.012,14400.0
2010-01-13 10:30:00,48.5,48.51,48.48,48.48,21300.0,46.012,46.0215,45.993,45.993,21300.0
2010-01-13 10:35:00,48.47,48.53,48.45,48.46,11700.0,45.9836,46.0405,45.9646,45.9741,11700.0
2010-01-13 10:40:00,48.45,48.45,48.34,48.35,10400.0,45.9646,45.9646,45.8602,45.8697,10400.0
2010-01-13 10:45:00,48.35,48.42,48.29,48.3,20600.0,45.8697,45.9361,45.8128,45.8223,20600.0
2010-01-13 10:50:00,48.31,48.31,48.22,48.22,153300.0,45.8318,45.8318,45.7464,45.7464,153300.0
2010-01-13 10:55:00,48.22,48.34,48.18,48.26,51900.0,45.7464,45.8602,45.7084,45.7843,51900.0
2010-01-13 11:00:00,48.3,48.31,48.18,48.19,23600.0,45.8223,45.8318,45.7084,45.7179,23600.0
2010-01-13 11:05:00,48.18,48.25,48.11,48.2,35200.0,45.7084,45.7748,45.642,45.7274,35200.0
2010-01-13 11:10:00,48.2,48.21,48.11,48.18,41900.0,45.7274,45.7369,45.642,45.7084,41900.0
2010-01-13 11:15:00,48.19,48.22,48.16,48.2,76600.0,45.7179,45.7464,45.6895,45.7274,76600.0
2010-01-13 11:20:00,48.2,48.33,48.19,48.33,22400.0,45.7274,45.8507,45.7179,45.8507,22400.0
2010-01-13 11:25:00,48.33,48.37,48.33,48.36,7600.0,45.8507,45.8887,45.8507,45.8792,7600.0
2010-01-13 11:30:00,48.37,48.38,48.35,48.35,17100.0,45.8887,45.8982,45.8697,45.8697,17100.0
2010-01-13 11:35:00,48.35,48.36,48.32,48.35,18300.0,45.8697,45.8792,45.8412,45.8697,18300.0
2010-01-13 11:40:00,48.35,48.39,48.34,48.38,18500.0,45.8697,45.9077,45.8602,45.8982,18500.0
2010-01-13 11:45:00,48.38,48.42,48.38,48.41,14500.0,45.8982,45.9361,45.8982,45.9266,14500.0
2010-01-13 11:50:00,48.4,48.4,48.39,48.4,7200.0,45.9171,45.9171,45.9077,45.9171,7200.0
2010-01-13 11:55:00,48.39,48.42,48.37,48.39,20500.0,45.9077,45.9361,45.8887,45.9077,20500.0
2010-01-13 12:00:00,48.38,48.43,48.38,48.42,23100.0,45.8982,45.9456,45.8982,45.9361,23100.0
2010-01-13 12:05:00,48.42,48.45,48.42,48.43,16600.0,45.9361,45.9646,45.9361,45.9456,16600.0
2010-01-13 12:10:00,48.44,48.44,48.43,48.44,12200.0,45.9551,45.9551,45.9456,45.9551,12200.0
2010-01-13 12:15:00,48.43,48.46,48.43,48.45,20200.0,45.9456,45.9741,45.9456,45.9646,20200.0
2010-01-13 12:20:00,48.45,48.49,48.45,48.45,16000.0,45.9646,46.0025,45.9646,45.9646,16000.0
2010-01-13 12:25:00,48.45,48.46,48.4,48.4,28400.0,45.9646,45.9741,45.9171,45.9171,28400.0
2010-01-13 12:30:00,48.4,48.41,48.37,48.4,27300.0,45.9171,45.9266,45.8887,45.9171,27300.0
2010-01-13 12:35:00,48.39,48.45,48.38,48.38,34400.0,45.9077,45.9646,45.8982,45.8982,34400.0
2010-01-13 12:40:00,48.37,48.41,48.37,48.38,17000.0,45.8887,45.9266,45.8887,45.8982,17000.0
2010-01-13 12:45:00,48.39,48.41,48.38,48.39,34900.0,45.9077,45.9266,45.8982,45.9077,34900.0
2010-01-13 12:50:00,48.39,48.4,48.34,48.36,13300.0,45.9077,45.9171,45.8602,45.8792,13300.0
2010-01-13 12:55:00,48.36,48.36,48.27,48.27,18300.0,45.8792,45.8792,45.7938,45.7938,18300.0
2010-01-13 13:00:00,48.28,48.34,48.28,48.34,37000.0,45.8033,45.8602,45.8033,45.8602,37000.0
2010-01-13 13:05:00,48.34,48.4,48.33,48.4,11200.0,45.8602,45.9171,45.8507,45.9171,11200.0
2010-01-13 13:10:00,48.4,48.4,48.39,48.4,21900.0,45.9171,45.9171,45.9077,45.9171,21900.0
2010-01-13 13:15:00,48.39,48.4,48.39,48.4,11100.0,45.9077,45.9171,45.9077,45.9171,11100.0
2010-01-13 13:20:00,48.4,48.4,48.39,48.4,15300.0,45.9171,45.9171,45.9077,45.9171,15300.0
2010-01-13 13:25:00,48.4,48.4,48.35,48.35,32700.0,45.9171,45.9171,45.8697,45.8697,32700.0
2010-01-13 13:30:00,48.35,48.4,48.35,48.4,15600.0,45.8697,45.9171,45.8697,45.9171,15600.0
2010-01-13 13:35:00,48.4,48.4,48.39,48.4,15700.0,45.9171,45.9171,45.9077,45.9171,15700.0
2010-01-13 13:40:00,48.4,48.4,48.39,48.4,21900.0,45.9171,45.9171,45.9077,45.9171,21900.0
2010-01-13 13:45:00,48.39,48.4,48.38,48.38,31100.0,45.9077,45.9171,45.8982,45.8982,31100.0
2010-01-13 13:50:00,48.38,48.47,48.35,48.47,45800.0,45.8982,45.9836,45.8697,45.9836,45800.0
2010-01-13 13:55:00,48.46,48.52,48.45,48.52,28100.0,45.9741,46.031,45.9646,46.031,28100.0
2010-01-13 14:00:00,48.51,48.57,48.48,48.49,42600.0,46.0215,46.0784,45.993,46.0025,42600.0
2010-01-13 14:05:00,48.49,48.51,48.48,48.5,12500.0,46.0025,46.0215,45.993,46.012,12500.0
2010-01-13 14:10:00,48.5,48.53,48.49,48.5,14000.0,46.012,46.0405,46.0025,46.012,14000.0
2010-01-13 14:15:00,48.5,48.55,48.49,48.54,30700.0,46.012,46.0595,46.0025,46.05,30700.0
2010-01-13 14:20:00,48.55,48.56,48.5,48.5,13200.0,46.0595,46.0689,46.012,46.012,13200.0
2010-01-13 14:25:00,48.51,48.59,48.5,48.59,12400.0,46.0215,46.0974,46.012,46.0974,12400.0
2010-01-13 14:30:00,48.58,48.63,48.54,48.54,19600.0,46.0879,46.1353,46.05,46.05,19600.0
2010-01-13 14:35:00,48.54,48.55,48.52,48.55,12000.0,46.05,46.0595,46.031,46.0595,12000.0
2010-01-13 14:40:00,48.55,48.58,48.53,48.55,32200.0,46.0595,46.0879,46.0405,46.0595,32200.0
2010-01-13 14:45:00,48.55,48.67,48.55,48.67,15800.0,46.0595,46.1733,46.0595,46.1733,15800.0
2010-01-13 14:50:00,48.67,48.68,48.63,48.64,85900.0,46.1733,46.1828,46.1353,46.1448,85900.0
2010-01-13 14:55:00,48.64,48.67,48.63,48.66,67700.0,46.1448,46.1733,46.1353,46.1638,67700.0
2010-01-13 15:00:00,48.66,48.7,48.65,48.7,26800.0,46.1638,46.2018,46.1543,46.2018,26800.0
2010-01-13 15:05:00,48.7,48.74,48.68,48.69,38600.0,46.2018,46.2397,46.1828,46.1923,38600.0
2010-01-13 15:10:00,48.69,48.71,48.68,48.69,20300.0,46.1923,46.2112,46.1828,46.1923,20300.0
2010-01-13 15:15:00,48.69,48.7,48.67,48.7,26300.0,46.1923,46.2018,46.1733,46.2018,26300.0
2010-01-13 15:20:00,48.7,48.7,48.69,48.7,16900.0,46.2018,46.2018,46.1923,46.2018,16900.0
2010-01-13 15:25:00,48.7,48.72,48.67,48.67,54400.0,46.2018,46.2207,46.1733,46.1733,54400.0
2010-01-13 15:30:00,48.68,48.87,48.67,48.86,42200.0,46.1828,46.363,46.1733,46.3535,42200.0
2010-01-13 15:35:00,48.86,48.87,48.84,48.85,102800.0,46.3535,46.363,46.3346,46.3441,102800.0
2010-01-13 15:40:00,48.84,48.87,48.79,48.81,91800.0,46.3346,46.363,46.2871,46.3061,91800.0
2010-01-13 15:45:00,48.81,48.83,48.79,48.8,64200.0,46.3061,46.3251,46.2871,46.2966,64200.0
2010-01-13 15:50:00,48.8,48.81,48.69,48.69,106900.0,46.2966,46.3061,46.1923,46.1923,106900.0
2010-01-13 15:55:00,48.69,48.76,48.67,48.69,186800.0,46.1923,46.2587,46.1733,46.1923,186800.0
2010-01-14 09:30:00,48.78,48.8,48.5,48.5,81000.0,46.2777,46.2966,46.012,46.012,81000.0
2010-01-14 09:35:00,48.5,48.71,48.43,48.66,61000.0,46.012,46.2112,45.9456,46.1638,61000.0
2010-01-14 09:40:00,48.67,48.83,48.66,48.81,32500.0,46.1733,46.3251,46.1638,46.3061,32500.0
2010-01-14 09:45:00,48.81,48.88,48.78,48.85,18800.0,46.3061,46.3725,46.2777,46.3441,18800.0
2010-01-14 09:50:00,48.86,48.89,48.74,48.77,47100.0,46.3535,46.382,46.2397,46.2682,47100.0
2010-01-14 09:55:00,48.76,48.8,48.64,48.67,38800.0,46.2587,46.2966,46.1448,46.1733,38800.0
2010-01-14 10:00:00,48.68,48.8,48.66,48.72,21000.0,46.1828,46.2966,46.1638,46.2207,21000.0
2010-01-14 10:05:00,48.74,48.79,48.69,48.77,20200.0,46.2397,46.2871,46.1923,46.2682,20200.0
2010-01-14 10:10:00,48.76,48.76,48.72,48.74,16800.0,46.2587,46.2587,46.2207,46.2397,16800.0
2010-01-14 10:15:00,48.75,48.75,48.67,48.68,9100.0,46.2492,46.2492,46.1733,46.1828,9100.0
2010-01-14 10:20:00,48.68,48.7,48.62,48.62,14200.0,46.1828,46.2018,46.1259,46.1259,14200.0
2010-01-14 10:25:00,48.62,48.68,48.62,48.64,12900.0,46.1259,46.1828,46.1259,46.1448,12900.0
2010-01-14 10:30:00,48.64,48.67,48.59,48.62,16900.0,46.1448,46.1733,46.0974,46.1259,16900.0
2010-01-14 10:35:00,48.62,48.63,48.6,48.62,13600.0,46.1259,46.1353,46.1069,46.1259,13600.0
2010-01-14 10:40:00,48.62,48.63,48.6,48.6,13200.0,46.1259,46.1353,46.1069,46.1069,13200.0
2010-01-14 10:45:00,48.59,48.63,48.59,48.6,17900.0,46.0974,46.1353,46.0974,46.1069,17900.0
2010-01-14 10:50:00,48.6,48.62,48.6,48.6,10900.0,46.1069,46.1259,46.1069,46.1069,10900.0
2010-01-14 10:55:00,48.59,48.62,48.53,48.6,14500.0,46.0974,46.1259,46.0405,46.1069,14500.0
2010-01-14 11:00:00,48.6,48.6,48.49,48.5,14000.0,46.1069,46.1069,46.0025,46.012,14000.0
2010-01-14 11:05:00,48.5,48.5,48.44,48.46,15400.0,46.012,46.012,45.9551,45.9741,15400.0
2010-01-14 11:10:00,48.46,48.5,48.46,48.48,21200.0,45.9741,46.012,45.9741,45.993,21200.0
2010-01-14 11:15:00,48.49,48.51,48.45,48.45,18900.0,46.0025,46.0215,45.9646,45.9646,18900.0
2010-01-14 11:20:00,48.46,48.47,48.45,48.47,15100.0,45.9741,45.9836,45.9646,45.9836,15100.0
2010-01-14 11:25:00,48.46,48.49,48.46,48.47,8500.0,45.9741,46.0025,45.9741,45.9836,8500.0
2010-01-14 11:30:00,48.47,48.51,48.46,48.48,18300.0,45.9836,46.0215,45.9741,45.993,18300.0
2010-01-14 11:35:00,48.48,48.52,48.46,48.48,23000.0,45.993,46.031,45.9741,45.993,23000.0
2010-01-14 11:40:00,48.49,48.51,48.48,48.5,20200.0,46.0025,46.0215,45.993,46.012,20200.0
2010-01-14 11:45:00,48.51,48.53,48.51,48.52,4100.0,46.0215,46.0405,46.0215,46.031,4100.0
2010-01-14 11:50:00,48.52,48.53,48.5,48.5,14300.0,46.031,46.0405,46.012,46.012,14300.0
2010-01-14 11:55:00,48.5,48.51,48.49,48.49,7900.0,46.012,46.0215,46.0025,46.0025,7900.0
2010-01-14 12:00:00,48.5,48.51,48.49,48.51,8500.0,46.012,46.0215,46.0025,46.0215,8500.0
2010-01-14 12:05:00,48.52,48.52,48.5,48.52,8400.0,46.031,46.031,46.012,46.031,8400.0
2010-01-14 12:10:00,48.51,48.53,48.5,48.53,10600.0,46.0215,46.0405,46.012,46.0405,10600.0
2010-01-14 12:15:00,48.54,48.54,48.53,48.53,4000.0,46.05,46.05,46.0405,46.0405,4000.0
2010-01-14 12:20:00,48.54,48.55,48.53,48.54,9900.0,46.05,46.0595,46.0405,46.05,9900.0
2010-01-14 12:25:00,48.54,48.55,48.53,48.53,12700.0,46.05,46.0595,46.0405,46.0405,12700.0
2010-01-14 12:30:00,48.53,48.55,48.53,48.53,10200.0,46.0405,46.0595,46.0405,46.0405,10200.0
2010-01-14 12:35:00,48.53,48.55,48.53,48.54,8600.0,46.0405,46.0595,46.0405,46.05,8600.0
2010-01-14 12:40:00,48.54,48.55,48.53,48.54,9000.0,46.05,46.0595,46.0405,46.05,9000.0
2010-01-14 12:45:00,48.53,48.56,48.53,48.53,14700.0,46.0405,46.0689,46.0405,46.0405,14700.0
2010-01-14 12:50:00,48.53,48.55,48.53,48.54,7500.0,46.0405,46.0595,46.0405,46.05,7500.0
2010-01-14 12:55:00,48.54,48.55,48.54,48.54,2900.0,46.05,46.0595,46.05,46.05,2900.0
2010-01-14 13:00:00,48.54,48.54,48.48,48.48,18300.0,46.05,46.05,45.993,45.993,18300.0
2010-01-14 13:05:00,48.48,48.49,48.46,48.47,6500.0,45.993,46.0025,45.9741,45.9836,6500.0
2010-01-14 13:10:00,48.47,48.47,48.46,48.46,9600.0,45.9836,45.9836,45.9741,45.9741,9600.0
2010-01-14 13:15:00,48.47,48.48,48.47,48.47,1100.0,45.9836,45.993,45.9836,45.9836,1100.0
2010-01-14 13:20:00,48.47,48.48,48.47,48.47,7800.0,45.9836,45.993,45.9836,45.9836,7800.0
2010-01-14 13:25:00,48.47,48.47,48.38,48.4,49100.0,45.9836,45.9836,45.8982,45.9171,49100.0
2010-01-14 13:30:00,48.41,48.48,48.4,48.47,21300.0,45.9266,45.993,45.9171,45.9836,21300.0
2010-01-14 13:35:00,48.47,48.47,48.43,48.45,14400.0,45.9836,45.9836,45.9456,45.9646,14400.0
2010-01-14 13:40:00,48.47,48.5,48.46,48.49,15400.0,45.9836,46.012,45.9741,46.0025,15400.0
2010-01-14 13:45:00,48.49,48.5,48.48,48.48,9300.0,46.0025,46.012,45.993,45.993,9300.0
2010-01-14 13:50:00,48.48,48.52,48.48,48.52,9200.0,45.993,46.031,45.993,46.031,9200.0
2010-01-14 13:55:00,48.52,48.52,48.47,48.48,18100.0,46.031,46.031,45.9836,45.993,18100.0
2010-01-14 14:00:00,48.49,48.49,48.48,48.49,3500.0,46.0025,46.0025,45.993,46.0025,3500.0
2010-01-14 14:05:00,48.48,48.49,48.48,48.48,8500.0,45.993,46.0025,45.993,45.993,8500.0
2010-01-14 14:10:00,48.49,48.49,48.42,48.42,29300.0,46.0025,46.0025,45.9361,45.9361,29300.0
2010-01-14 14:15:00,48.43,48.43,48.41,48.42,10900.0,45.9456,45.9456,45.9266,45.9361,10900.0
2010-01-14 14:20:00,48.42,48.42,48.35,48.38,42800.0,45.9361,45.9361,45.8697,45.8982,42800.0
2010-01-14 14:25:00,48.38,48.4,48.34,48.34,36900.0,45.8982,45.9171,45.8602,45.8602,36900.0
2010-01-14 14:30:00,48.35,48.35,48.32,48.33,25200.0,45.8697,45.8697,45.8412,45.8507,25200.0
2010-01-14 14:35:00,48.32,48.34,48.3,48.33,25500.0,45.8412,45.8602,45.8223,45.8507,25500.0
2010-01-14 14:40:00,48.33,48.34,48.27,48.32,56200.0,45.8507,45.8602,45.7938,45.8412,56200.0
2010-01-14 14:45:00,48.31,48.34,48.29,48.3,33100.0,45.8318,45.8602,45.8128,45.8223,33100.0
2010-01-14 14:50:00,48.3,48.32,48.29,48.32,14400.0,45.8223,45.8412,45.8128,45.8412,14400.0
2010-01-14 14:55:00,48.33,48.36,48.3,48.31,20700.0,45.8507,45.8792,45.8223,45.8318,20700.0
2010-01-14 15:00:00,48.3,48.37,48.28,48.37,58700.0,45.8223,45.8887,45.8033,45.8887,58700.0
2010-01-14 15:05:00,48.37,48.39,48.33,48.33,56100.0,45.8887,45.9077,45.8507,45.8507,56100.0
2010-01-14 15:10:00,48.33,48.36,48.33,48.33,60000.0,45.8507,45.8792,45.8507,45.8507,60000.0
2010-01-14 15:15:00,48.34,48.36,48.32,48.32,35700.0,45.8602,45.8792,45.8412,45.8412,35700.0
2010-01-14 15:20:00,48.32,48.37,48.32,48.37,21900.0,45.8412,45.8887,45.8412,45.8887,21900.0
2010-01-14 15:25:00,48.36,48.37,48.34,48.34,26000.0,45.8792,45.8887,45.8602,45.8602,26000.0
2010-01-14 15:30:00,48.35,48.41,48.34,48.41,22900.0,45.8697,45.9266,45.8602,45.9266,22900.0
2010-01-14 15:35:00,48.41,48.45,48.39,48.4,70400.0,45.9266,45.9646,45.9077,45.9171,70400.0
2010-01-14 15:40:00,48.4,48.42,48.36,48.36,43300.0,45.9171,45.9361,45.8792,45.8792,43300.0
2010-01-14 15:45:00,48.36,48.45,48.36,48.44,38000.0,45.8792,45.9646,45.8792,45.9551,38000.0
2010-01-14 15:50:00,48.44,48.45,48.39,48.39,39300.0,45.9551,45.9646,45.9077,45.9077,39300.0
2010-01-14 15:55:00,48.4,48.41,48.38,48.38,69100.0,45.9171,45.9266,45.8982,45.8982,69100.0
2010-01-15 09:30:00,48.4,48.42,48.01,48.04,503700.0,45.9171,45.9361,45.5472,45.5756,503700.0
2010-01-15 09:35:00,48.02,48.06,47.84,47.9,93400.0,45.5566,45.5946,45.3859,45.4428,93400.0
2010-01-15 09:40:00,47.89,47.89,47.67,47.67,61200.0,45.4333,45.4333,45.2246,45.2246,61200.0
2010-01-15 09:45:00,47.68,47.78,47.55,47.56,41500.0,45.2341,45.329,45.1107,45.1202,41500.0
2010-01-15 09:50:00,47.56,47.69,47.48,47.62,79000.0,45.1202,45.2436,45.0443,45.1772,79000.0
2010-01-15 09:55:00,47.62,47.62,47.49,47.55,72300.0,45.1772,45.1772,45.0538,45.1107,72300.0
2010-01-15 10:00:00,47.55,47.58,47.48,47.53,97500.0,45.1107,45.1392,45.0443,45.0918,97500.0
2010-01-15 10:05:00,47.52,47.56,47.46,47.56,89300.0,45.0823,45.1202,45.0254,45.1202,89300.0
2010-01-15 10:10:00,47.56,47.57,47.44,47.49,45400.0,45.1202,45.1297,45.0064,45.0538,45400.0
2010-01-15 10:15:00,47.48,47.51,47.42,47.51,58300.0,45.0443,45.0728,44.9874,45.0728,58300.0
2010-01-15 10:20:00,47.51,47.56,47.46,47.46,74700.0,45.0728,45.1202,45.0254,45.0254,74700.0
2010-01-15 10:25:00,47.46,47.49,47.42,47.47,33200.0,45.0254,45.0538,44.9874,45.0349,33200.0
2010-01-15 10:30:00,47.47,47.48,47.43,47.46,62200.0,45.0349,45.0443,44.9969,45.0254,62200.0
2010-01-15 10:35:00,47.47,47.53,47.43,47.49,42300.0,45.0349,45.0918,44.9969,45.0538,42300.0
2010-01-15 10:40:00,47.49,47.62,47.46,47.61,76200.0,45.0538,45.1772,45.0254,45.1677,76200.0
2010-01-15 10:45:00,47.6,47.6,47.53,47.6,40900.0,45.1582,45.1582,45.0918,45.1582,40900.0
2010-01-15 10:50:00,47.6,47.69,47.52,47.54,68900.0,45.1582,45.2436,45.0823,45.1013,68900.0
2010-01-15 10:55:00,47.54,47.54,47.48,47.51,101800.0,45.1013,45.1013,45.0443,45.0728,101800.0
2010-01-15 11:00:00,47.51,47.54,47.48,47.51,51600.0,45.0728,45.1013,45.0443,45.0728,51600.0
2010-01-15 11:05:00,47.5,47.54,47.48,47.5,101100.0,45.0633,45.1013,45.0443,45.0633,101100.0
2010-01-15 11:10:00,47.51,47.53,47.43,47.49,54800.0,45.0728,45.0918,44.9969,45.0538,54800.0
2010-01-15 11:15:00,47.49,47.5,47.41,47.42,25700.0,45.0538,45.0633,44.9779,44.9874,25700.0
2010-01-15 11:20:00,47.42,47.51,47.35,47.5,71100.0,44.9874,45.0728,44.921,45.0633,71100.0
2010-01-15 11:25:00,47.5,47.52,47.48,47.51,36300.0,45.0633,45.0823,45.0443,45.0728,36300.0
2010-01-15 11:30:00,47.51,47.51,47.48,47.5,32500.0,45.0728,45.0728,45.0443,45.0633,32500.0
2010-01-15 11:35:00,47.48,47.51,47.48,47.49,29800.0,45.0443,45.0728,45.0443,45.0538,29800.0
2010-01-15 11:40:00,47.49,47.53,47.49,47.51,49300.0,45.0538,45.0918,45.0538,45.0728,49300.0
2010-01-15 11:45:00,47.51,47.51,47.47,47.5,52900.0,45.0728,45.0728,45.0349,45.0633,52900.0
2010-01-15 11:50:00,47.51,47.53,47.46,47.48,55800.0,45.0728,45.0918,45.0254,45.0443,55800.0
2010-01-15 11:55:00,47.48,47.49,47.39,47.42,37900.0,45.0443,45.0538,44.959,44.9874,37900.0
2010-01-15 12:00:00,47.42,47.5,47.42,47.5,65000.0,44.9874,45.0633,44.9874,45.0633,65000.0
2010-01-15 12:05:00,47.5,47.52,47.45,47.51,81000.0,45.0633,45.0823,45.0159,45.0728,81000.0
2010-01-15 12:10:00,47.52,47.53,47.48,47.51,59300.0,45.0823,45.0918,45.0443,45.0728,59300.0
2010-01-15 12:15:00,47.51,47.52,47.47,47.47,36600.0,45.0728,45.0823,45.0349,45.0349,36600.0
2010-01-15 12:20:00,47.48,47.48,47.44,47.46,52700.0,45.0443,45.0443,45.0064,45.0254,52700.0
2010-01-15 12:25:00,47.45,47.47,47.4,47.41,43000.0,45.0159,45.0349,44.9684,44.9779,43000.0
2010-01-15 12:30:00,47.41,47.47,47.41,47.42,31500.0,44.9779,45.0349,44.9779,44.9874,31500.0
2010-01-15 12:35:00,47.43,47.48,47.42,47.45,31100.0,44.9969,45.0443,44.9874,45.0159,31100.0
2010-01-15 12:40:00,47.45,47.48,47.39,47.41,77300.0,45.0159,45.0443,44.959,44.9779,77300.0
2010-01-15 12:45:00,47.41,47.52,47.39,47.51,48000.0,44.9779,45.0823,44.959,45.0728,48000.0
2010-01-15 12:50:00,47.5,47.54,47.49,47.53,33300.0,45.0633,45.1013,45.0538,45.0918,33300.0
2010-01-15 12:55:00,47.53,47.57,47.53,47.56,30100.0,45.0918,45.1297,45.0918,45.1202,30100.0
2010-01-15 13:00:00,47.56,47.58,47.48,47.48,30700.0,45.1202,45.1392,45.0443,45.0443,30700.0
2010-01-15 13:05:00,47.48,47.52,47.48,47.51,22600.0,45.0443,45.0823,45.0443,45.0728,22600.0
2010-01-15 13:10:00,47.5,47.5,47.47,47.47,16700.0,45.0633,45.0633,45.0349,45.0349,16700.0
2010-01-15 13:15:00,47.48,47.53,47.47,47.49,28800.0,45.0443,45.0918,45.0349,45.0538,28800.0
2010-01-15 13:20:00,47.49,47.49,47.44,47.47,41100.0,45.0538,45.0538,45.0064,45.0349,41100.0
2010-01-15 13:25:00,47.47,47.48,47.45,47.47,21800.0,45.0349,45.0443,45.0159,45.0349,21800.0
2010-01-15 13:30:00,47.46,47.46,47.43,47.44,19900.0,45.0254,45.0254,44.9969,45.0064,19900.0
2010-01-15 13:35:00,47.43,47.47,47.43,47.46,29100.0,44.9969,45.0349,44.9969,45.0254,29100.0
2010-01-15 13:40:00,47.47,47.48,47.46,47.48,26400.0,45.0349,45.0443,45.0254,45.0443,26400.0
2010-01-15 13:45:00,47.48,47.49,47.43,47.47,40300.0,45.0443,45.0538,44.9969,45.0349,40300.0
2010-01-15 13:50:00,47.48,47.51,47.45,47.49,36500.0,45.0443,45.0728,45.0159,45.0538,36500.0
2010-01-15 13:55:00,47.49,47.53,47.46,47.51,34600.0,45.0538,45.0918,45.0254,45.0728,34600.0
2010-01-15 14:00:00,47.51,47.52,47.48,47.5,33000.0,45.0728,45.0823,45.0443,45.0633,33000.0
2010-01-15 14:05:00,47.51,47.54,47.51,47.51,37100.0,45.0728,45.1013,45.0728,45.0728,37100.0
2010-01-15 14:10:00,47.52,47.52,47.5,47.5,14800.0,45.0823,45.0823,45.0633,45.0633,14800.0
2010-01-15 14:15:00,47.51,47.52,47.49,47.51,37700.0,45.0728,45.0823,45.0538,45.0728,37700.0
2010-01-15 14:20:00,47.51,47.52,47.48,47.51,37900.0,45.0728,45.0823,45.0443,45.0728,37900.0
2010-01-15 14:25:00,47.51,47.51,47.48,47.49,47100.0,45.0728,45.0728,45.0443,45.0538,47100.0
2010-01-15 14:30:00,47.49,47.56,47.49,47.55,67900.0,45.0538,45.1202,45.0538,45.1107,67900.0
2010-01-15 14:35:00,47.55,47.57,47.54,47.54,40300.0,45.1107,45.1297,45.1013,45.1013,40300.0
2010-01-15 14:40:00,47.54,47.56,47.53,47.53,36600.0,45.1013,45.1202,45.0918,45.0918,36600.0
2010-01-15 14:45:00,47.53,47.55,47.53,47.53,29500.0,45.0918,45.1107,45.0918,45.0918,29500.0
2010-01-15 14:50:00,47.53,47.53,47.49,47.49,50700.0,45.0918,45.0918,45.0538,45.0538,50700.0
2010-01-15 14:55:00,47.5,47.54,47.48,47.51,33400.0,45.0633,45.1013,45.0443,45.0728,33400.0
2010-01-15 15:00:00,47.51,47.57,47.5,47.55,38700.0,45.0728,45.1297,45.0633,45.1107,38700.0
2010-01-15 15:05:00,47.56,47.63,47.55,47.63,106500.0,45.1202,45.1866,45.1107,45.1866,106500.0
2010-01-15 15:10:00,47.63,47.7,47.62,47.69,100000.0,45.1866,45.2531,45.1772,45.2436,100000.0
2010-01-15 15:15:00,47.69,47.75,47.69,47.73,90800.0,45.2436,45.3005,45.2436,45.2815,90800.0
2010-01-15 15:20:00,47.72,47.82,47.72,47.82,122900.0,45.272,45.3669,45.272,45.3669,122900.0
2010-01-15 15:25:00,47.81,47.82,47.74,47.74,81900.0,45.3574,45.3669,45.291,45.291,81900.0
2010-01-15 15:30:00,47.75,47.83,47.73,47.73,87200.0,45.3005,45.3764,45.2815,45.2815,87200.0
2010-01-15 15:35:00,47.74,47.79,47.67,47.76,133500.0,45.291,45.3384,45.2246,45.31,133500.0
2010-01-15 15:40:00,47.76,47.79,47.69,47.72,94000.0,45.31,45.3384,45.2436,45.272,94000.0
2010-01-15 15:45:00,47.72,47.75,47.67,47.68,98200.0,45.272,45.3005,45.2246,45.2341,98200.0
2010-01-15 15:50:00,47.68,47.74,47.67,47.72,128500.0,45.2341,45.291,45.2246,45.272,128500.0
2010-01-15 15:55:00,47.71,47.73,47.69,47.72,272800.0,45.2625,45.2815,45.2436,45.272,272800.0
2010-01-19 09:30:00,47.98,47.98,47.78,47.9,2000.0,45.5187,45.5187,45.329,45.4428,2000.0
2010-01-19 09:35:00,47.92,48.53,47.88,48.38,96000.0,45.4618,46.0405,45.4238,45.8982,96000.0
2010-01-19 09:40:00,48.39,48.54,48.33,48.51,85700.0,45.9077,46.05,45.8507,46.0215,85700.0
2010-01-19 09:45:00,48.5,48.63,48.5,48.54,150500.0,46.012,46.1353,46.012,46.05,150500.0
2010-01-19 09:50:00,48.54,48.56,48.44,48.48,50600.0,46.05,46.0689,45.9551,45.993,50600.0
2010-01-19 09:55:00,48.47,48.47,48.41,48.42,30800.0,45.9836,45.9836,45.9266,45.9361,30800.0
2010-01-19 10:00:00,48.42,48.58,48.41,48.47,84400.0,45.9361,46.0879,45.9266,45.9836,84400.0
2010-01-19 10:05:00,48.48,48.55,48.48,48.49,29300.0,45.993,46.0595,45.993,46.0025,29300.0
2010-01-19 10:10:00,48.49,48.5,48.42,48.44,40300.0,46.0025,46.012,45.9361,45.9551,40300.0
2010-01-19 10:15:00,48.43,48.44,48.27,48.28,114800.0,45.9456,45.9551,45.7938,45.8033,114800.0
2010-01-19 10:20:00,48.28,48.28,48.23,48.23,25700.0,45.8033,45.8033,45.7559,45.7559,25700.0
2010-01-19 10:25:00,48.22,48.31,48.22,48.29,52700.0,45.7464,45.8318,45.7464,45.8128,52700.0
2010-01-19 10:30:00,48.28,48.29,48.22,48.23,50500.0,45.8033,45.8128,45.7464,45.7559,50500.0
2010-01-19 10:35:00,48.24,48.32,48.23,48.27,34600.0,45.7654,45.8412,45.7559,45.7938,34600.0
2010-01-19 10:40:00,48.28,48.28,48.2,48.27,106700.0,45.8033,45.8033,45.7274,45.7938,106700.0
2010-01-19 10:45:00,48.26,48.29,48.23,48.27,64500.0,45.7843,45.8128,45.7559,45.7938,64500.0
2010-01-19 10:50:00,48.26,48.36,48.26,48.35,97200.0,45.7843,45.8792,45.7843,45.8697,97200.0
2010-01-19 10:55:00,48.35,48.51,48.35,48.51,68300.0,45.8697,46.0215,45.8697,46.0215,68300.0
2010-01-19 11:00:00,48.51,48.53,48.47,48.5,23000.0,46.0215,46.0405,45.9836,46.012,23000.0
2010-01-19 11:05:00,48.5,48.6,48.48,48.59,53100.0,46.012,46.1069,45.993,46.0974,53100.0
2010-01-19 11:10:00,48.59,48.59,48.52,48.52,9600.0,46.0974,46.0974,46.031,46.031,9600.0
2010-01-19 11:15:00,48.52,48.52,48.41,48.49,25300.0,46.031,46.031,45.9266,46.0025,25300.0
2010-01-19 11:20:00,48.49,48.54,48.49,48.5,13400.0,46.0025,46.05,46.0025,46.012,13400.0
2010-01-19 11:25:00,48.49,48.53,48.47,48.52,10300.0,46.0025,46.0405,45.9836,46.031,10300.0
2010-01-19 11:30:00,48.53,48.58,48.53,48.55,19800.0,46.0405,46.0879,46.0405,46.0595,19800.0
2010-01-19 11:35:00,48.54,48.55,48.45,48.45,14900.0,46.05,46.0595,45.9646,45.9646,14900.0
2010-01-19 11:40:00,48.44,48.46,48.37,48.39,10600.0,45.9551,45.9741,45.8887,45.9077,10600.0
2010-01-19 11:45:00,48.39,48.44,48.39,48.41,21700.0,45.9077,45.9551,45.9077,45.9266,21700.0
2010-01-19 11:50:00,48.4,48.41,48.37,48.37,26200.0,45.9171,45.9266,45.8887,45.8887,26200.0
2010-01-19 11:55:00,48.37,48.4,48.37,48.38,30900.0,45.8887,45.9171,45.8887,45.8982,30900.0
2010-01-19 12:00:00,48.38,48.45,48.38,48.43,30000.0,45.8982,45.9646,45.8982,45.9456,30000.0
2010-01-19 12:05:00,48.44,48.44,48.42,48.42,12900.0,45.9551,45.9551,45.9361,45.9361,12900.0
2010-01-19 12:10:00,48.42,48.43,48.4,48.41,23600.0,45.9361,45.9456,45.9171,45.9266,23600.0
2010-01-19 12:15:00,48.41,48.42,48.4,48.42,7200.0,45.9266,45.9361,45.9171,45.9361,7200.0
2010-01-19 12:20:00,48.42,48.48,48.41,48.48,21400.0,45.9361,45.993,45.9266,45.993,21400.0
2010-01-19 12:25:00,48.48,48.5,48.48,48.5,69900.0,45.993,46.012,45.993,46.012,69900.0
2010-01-19 12:30:00,48.5,48.5,48.45,48.45,39300.0,46.012,46.012,45.9646,45.9646,39300.0
2010-01-19 12:35:00,48.45,48.47,48.45,48.47,21200.0,45.9646,45.9836,45.9646,45.9836,21200.0
2010-01-19 12:40:00,48.47,48.5,48.46,48.5,29400.0,45.9836,46.012,45.9741,46.012,29400.0
2010-01-19 12:45:00,48.5,48.51,48.49,48.5,16900.0,46.012,46.0215,46.0025,46.012,16900.0
2010-01-19 12:50:00,48.5,48.51,48.5,48.51,12100.0,46.012,46.0215,46.012,46.0215,12100.0
2010-01-19 12:55:00,48.51,48.51,48.5,48.51,29400.0,46.0215,46.0215,46.012,46.0215,29400.0
2010-01-19 13:00:00,48.5,48.51,48.5,48.51,26200.0,46.012,46.0215,46.012,46.0215,26200.0
2010-01-19 13:05:00,48.52,48.54,48.47,48.48,23100.0,46.031,46.05,45.9836,45.993,23100.0
2010-01-19 13:10:00,48.48,48.51,48.48,48.49,23400.0,45.993,46.0215,45.993,46.0025,23400.0
2010-01-19 13:15:00,48.49,48.55,48.49,48.54,69900.0,46.0025,46.0595,46.0025,46.05,69900.0
2010-01-19 13:20:00,48.54,48.61,48.54,48.59,101600.0,46.05,46.1164,46.05,46.0974,101600.0
2010-01-19 13:25:00,48.59,48.61,48.59,48.6,56100.0,46.0974,46.1164,46.0974,46.1069,56100.0
2010-01-19 13:30:00,48.61,48.63,48.6,48.63,35400.0,46.1164,46.1353,46.1069,46.1353,35400.0
2010-01-19 13:35:00,48.63,48.63,48.56,48.57,53500.0,46.1353,46.1353,46.0689,46.0784,53500.0
2010-01-19 13:40:00,48.57,48.63,48.56,48.6,75000.0,46.0784,46.1353,46.0689,46.1069,75000.0
2010-01-19 13:45:00,48.6,48.61,48.58,48.58,12900.0,46.1069,46.1164,46.0879,46.0879,12900.0
2010-01-19 13:50:00,48.58,48.6,48.57,48.6,22300.0,46.0879,46.1069,46.0784,46.1069,22300.0
2010-01-19 13:55:00,48.6,48.61,48.58,48.58,59900.0,46.1069,46.1164,46.0879,46.0879,59900.0
2010-01-19 14:00:00,48.58,48.59,48.57,48.57,29900.0,46.0879,46.0974,46.0784,46.0784,29900.0
2010-01-19 14:05:00,48.57,48.58,48.57,48.58,20100.0,46.0784,46.0879,46.0784,46.0879,20100.0
2010-01-19 14:10:00,48.57,48.58,48.57,48.57,9300.0,46.0784,46.0879,46.0784,46.0784,9300.0
2010-01-19 14:15:00,48.57,48.58,48.57,48.58,13900.0,46.0784,46.0879,46.0784,46.0879,13900.0
2010-01-19 14:20:00,48.57,48.58,48.57,48.58,17400.0,46.0784,46.0879,46.0784,46.0879,17400.0
2010-01-19 14:25:00,48.58,48.6,48.57,48.6,34600.0,46.0879,46.1069,46.0784,46.1069,34600.0
2010-01-19 14:30:00,48.59,48.6,48.57,48.58,36900.0,46.0974,46.1069,46.0784,46.0879,36900.0
2010-01-19 14:35:00,48.58,48.6,48.57,48.59,24000.0,46.0879,46.1069,46.0784,46.0974,24000.0
2010-01-19 14:40:00,48.59,48.67,48.58,48.66,133500.0,46.0974,46.1733,46.0879,46.1638,133500.0
2010-01-19 14:45:00,48.66,48.75,48.65,48.74,102200.0,46.1638,46.2492,46.1543,46.2397,102200.0
2010-01-19 14:50:00,48.74,48.76,48.73,48.74,47100.0,46.2397,46.2587,46.2302,46.2397,47100.0
2010-01-19 14:55:00,48.74,48.75,48.71,48.71,40200.0,46.2397,46.2492,46.2112,46.2112,40200.0
2010-01-19 15:00:00,48.72,48.72,48.65,48.65,20400.0,46.2207,46.2207,46.1543,46.1543,20400.0
2010-01-19 15:05:00,48.66,48.66,48.62,48.63,35400.0,46.1638,46.1638,46.1259,46.1353,35400.0
2010-01-19 15:10:00,48.63,48.66,48.63,48.66,30200.0,46.1353,46.1638,46.1353,46.1638,30200.0
2010-01-19 15:15:00,48.66,48.66,48.65,48.66,13900.0,46.1638,46.1638,46.1543,46.1638,13900.0
2010-01-19 15:20:00,48.66,48.75,48.66,48.75,37600.0,46.1638,46.2492,46.1638,46.2492,37600.0
2010-01-19 15:25:00,48.75,48.8,48.75,48.77,65800.0,46.2492,46.2966,46.2492,46.2682,65800.0
2010-01-19 15:30:00,48.77,48.83,48.76,48.82,68700.0,46.2682,46.3251,46.2587,46.3156,68700.0
2010-01-19 15:35:00,48.81,48.84,48.77,48.8,58400.0,46.3061,46.3346,46.2682,46.2966,58400.0
2010-01-19 15:40:00,48.8,48.91,48.8,48.9,141200.0,46.2966,46.401,46.2966,46.3915,141200.0
2010-01-19 15:45:00,48.9,48.91,48.88,48.9,102700.0,46.3915,46.401,46.3725,46.3915,102700.0
2010-01-19 15:50:00,48.9,48.96,48.87,48.94,182100.0,46.3915,46.4484,46.363,46.4294,182100.0
2010-01-19 15:55:00,48.94,48.99,48.93,48.95,185700.0,46.4294,46.4769,46.42,46.4389,185700.0
2010-01-20 09:30:00,48.91,48.97,48.65,48.86,67300.0,46.401,46.4579,46.1543,46.3535,67300.0
2010-01-20 09:35:00,48.89,49.29,48.83,49.27,101700.0,46.382,46.7615,46.3251,46.7425,101700.0
2010-01-20 09:40:00,49.29,49.35,48.99,49.05,88400.0,46.7615,46.8184,46.4769,46.5338,88400.0
2010-01-20 09:45:00,49.03,49.15,48.95,49.14,74100.0,46.5148,46.6287,46.4389,46.6192,74100.0
2010-01-20 09:50:00,49.15,49.33,49.13,49.17,65400.0,46.6287,46.7994,46.6097,46.6476,65400.0
2010-01-20 09:55:00,49.15,49.19,49.03,49.06,26600.0,46.6287,46.6666,46.5148,46.5433,26600.0
2010-01-20 10:00:00,49.03,49.04,48.89,48.91,61600.0,46.5148,46.5243,46.382,46.401,61600.0
2010-01-20 10:05:00,48.91,48.97,48.75,48.81,73300.0,46.401,46.4579,46.2492,46.3061,73300.0
2010-01-20 10:10:00,48.82,48.87,48.79,48.84,32900.0,46.3156,46.363,46.2871,46.3346,32900.0
2010-01-20 10:15:00,48.78,48.88,48.76,48.84,76000.0,46.2777,46.3725,46.2587,46.3346,76000.0
2010-01-20 10:20:00,48.83,49.0,48.8,48.99,134700.0,46.3251,46.4864,46.2966,46.4769,134700.0
2010-01-20 10:25:00,48.97,48.98,48.88,48.9,113500.0,46.4579,46.4674,46.3725,46.3915,113500.0
2010-01-20 10:30:00,48.88,49.0,48.85,48.97,117000.0,46.3725,46.4864,46.3441,46.4579,117000.0
2010-01-20 10:35:00,48.94,49.21,48.9,49.15,145800.0,46.4294,46.6856,46.3915,46.6287,145800.0
2010-01-20 10:40:00,49.16,49.22,49.03,49.06,45700.0,46.6382,46.6951,46.5148,46.5433,45700.0
2010-01-20 10:45:00,49.06,49.08,49.02,49.03,14800.0,46.5433,46.5623,46.5053,46.5148,14800.0
2010-01-20 10:50:00,49.03,49.03,48.95,48.95,24200.0,46.5148,46.5148,46.4389,46.4389,24200.0
2010-01-20 10:55:00,48.97,48.97,48.86,48.86,84100.0,46.4579,46.4579,46.3535,46.3535,84100.0
2010-01-20 11:00:00,48.88,48.88,48.74,48.83,129800.0,46.3725,46.3725,46.2397,46.3251,129800.0
2010-01-20 11:05:00,48.83,49.17,48.82,49.08,233200.0,46.3251,46.6476,46.3156,46.5623,233200.0
2010-01-20 11:10:00,49.09,49.31,48.96,48.97,137400.0,46.5717,46.7805,46.4484,46.4579,137400.0
2010-01-20 11:15:00,48.96,48.96,48.78,48.86,100600.0,46.4484,46.4484,46.2777,46.3535,100600.0
2010-01-20 11:20:00,48.86,48.89,48.8,48.8,42800.0,46.3535,46.382,46.2966,46.2966,42800.0
2010-01-20 11:25:00,48.8,48.81,48.74,48.79,40100.0,46.2966,46.3061,46.2397,46.2871,40100.0
2010-01-20 11:30:00,48.8,48.82,48.79,48.8,18100.0,46.2966,46.3156,46.2871,46.2966,18100.0
2010-01-20 11:35:00,48.8,48.83,48.8,48.81,30300.0,46.2966,46.3251,46.2966,46.3061,30300.0
2010-01-20 11:40:00,48.8,48.81,48.72,48.74,39100.0,46.2966,46.3061,46.2207,46.2397,39100.0
2010-01-20 11:45:00,48.74,48.8,48.71,48.71,31600.0,46.2397,46.2966,46.2112,46.2112,31600.0
2010-01-20 11:50:00,48.71,48.71,48.66,48.69,15600.0,46.2112,46.2112,46.1638,46.1923,15600.0
2010-01-20 11:55:00,48.67,48.67,48.55,48.55,16700.0,46.1733,46.1733,46.0595,46.0595,16700.0
2010-01-20 12:00:00,48.55,48.62,48.5,48.51,32700.0,46.0595,46.1259,46.012,46.0215,32700.0
2010-01-20 12:05:00,48.51,48.51,48.47,48.49,26400.0,46.0215,46.0215,45.9836,46.0025,26400.0
2010-01-20 12:10:00,48.5,48.57,48.48,48.53,42800.0,46.012,46.0784,45.993,46.0405,42800.0
2010-01-20 12:15:00,48.53,48.53,48.41,48.41,25500.0,46.0405,46.0405,45.9266,45.9266,25500.0
2010-01-20 12:20:00,48.42,48.45,48.38,48.39,64500.0,45.9361,45.9646,45.8982,45.9077,64500.0
2010-01-20 12:25:00,48.38,48.42,48.37,48.39,44100.0,45.8982,45.9361,45.8887,45.9077,44100.0
2010-01-20 12:30:00,48.39,48.4,48.37,48.37,15400.0,45.9077,45.9171,45.8887,45.8887,15400.0
2010-01-20 12:35:00,48.38,48.41,48.34,48.34,12100.0,45.8982,45.9266,45.8602,45.8602,12100.0
2010-01-20 12:40:00,48.34,48.35,48.27,48.29,16800.0,45.8602,45.8697,45.7938,45.8128,16800.0
2010-01-20 12:45:00,48.3,48.32,48.27,48.31,24000.0,45.8223,45.8412,45.7938,45.8318,24000.0
2010-01-20 12:50:00,48.32,48.35,48.3,48.31,6900.0,45.8412,45.8697,45.8223,45.8318,6900.0
2010-01-20 12:55:00,48.31,48.31,48.25,48.29,16500.0,45.8318,45.8318,45.7748,45.8128,16500.0
2010-01-20 13:00:00,48.3,48.3,48.23,48.25,15500.0,45.8223,45.8223,45.7559,45.7748,15500.0
2010-01-20 13:05:00,48.25,48.25,48.23,48.25,21300.0,45.7748,45.7748,45.7559,45.7748,21300.0
2010-01-20 13:10:00,48.24,48.24,48.2,48.23,11600.0,45.7654,45.7654,45.7274,45.7559,11600.0
2010-01-20 13:15:00,48.23,48.23,48.2,48.2,7900.0,45.7559,45.7559,45.7274,45.7274,7900.0
2010-01-20 13:20:00,48.2,48.24,48.2,48.2,22300.0,45.7274,45.7654,45.7274,45.7274,22300.0
2010-01-20 13:25:00,48.2,48.27,48.2,48.26,18200.0,45.7274,45.7938,45.7274,45.7843,18200.0
2010-01-20 13:30:00,48.25,48.3,48.25,48.29,14700.0,45.7748,45.8223,45.7748,45.8128,14700.0
2010-01-20 13:35:00,48.28,48.3,48.26,48.28,11900.0,45.8033,45.8223,45.7843,45.8033,11900.0
2010-01-20 13:40:00,48.28,48.29,48.25,48.25,15400.0,45.8033,45.8128,45.7748,45.7748,15400.0
2010-01-20 13:45:00,48.25,48.33,48.24,48.33,18500.0,45.7748,45.8507,45.7654,45.8507,18500.0
2010-01-20 13:50:00,48.33,48.42,48.33,48.42,36900.0,45.8507,45.9361,45.8507,45.9361,36900.0
2010-01-20 13:55:00,48.42,48.49,48.42,48.48,20500.0,45.9361,46.0025,45.9361,45.993,20500.0
2010-01-20 14:00:00,48.47,48.55,48.46,48.55,32400.0,45.9836,46.0595,45.9741,46.0595,32400.0
2010-01-20 14:05:00,48.55,48.61,48.54,48.61,34000.0,46.0595,46.1164,46.05,46.1164,34000.0
2010-01-20 14:10:00,48.6,48.63,48.57,48.6,47100.0,46.1069,46.1353,46.0784,46.1069,47100.0
2010-01-20 14:15:00,48.6,48.62,48.56,48.61,35100.0,46.1069,46.1259,46.0689,46.1164,35100.0
2010-01-20 14:20:00,48.61,48.65,48.6,48.65,12800.0,46.1164,46.1543,46.1069,46.1543,12800.0
2010-01-20 14:25:00,48.64,48.66,48.6,48.61,21200.0,46.1448,46.1638,46.1069,46.1164,21200.0
2010-01-20 14:30:00,48.6,48.63,48.6,48.63,38400.0,46.1069,46.1353,46.1069,46.1353,38400.0
2010-01-20 14:35:00,48.63,48.68,48.63,48.66,23800.0,46.1353,46.1828,46.1353,46.1638,23800.0
2010-01-20 14:40:00,48.66,48.7,48.65,48.69,22900.0,46.1638,46.2018,46.1543,46.1923,22900.0
2010-01-20 14:45:00,48.69,48.71,48.65,48.65,38800.0,46.1923,46.2112,46.1543,46.1543,38800.0
2010-01-20 14:50:00,48.65,48.68,48.62,48.66,34400.0,46.1543,46.1828,46.1259,46.1638,34400.0
2010-01-20 14:55:00,48.67,48.7,48.66,48.7,29900.0,46.1733,46.2018,46.1638,46.2018,29900.0
2010-01-20 15:00:00,48.71,48.73,48.69,48.72,38400.0,46.2112,46.2302,46.1923,46.2207,38400.0
2010-01-20 15:05:00,48.72,48.72,48.66,48.66,29000.0,46.2207,46.2207,46.1638,46.1638,29000.0
2010-01-20 15:10:00,48.66,48.7,48.62,48.7,19200.0,46.1638,46.2018,46.1259,46.2018,19200.0
2010-01-20 15:15:00,48.7,48.8,48.7,48.77,36000.0,46.2018,46.2966,46.2018,46.2682,36000.0
2010-01-20 15:20:00,48.76,48.79,48.73,48.73,36000.0,46.2587,46.2871,46.2302,46.2302,36000.0
2010-01-20 15:25:00,48.73,48.73,48.68,48.69,24900.0,46.2302,46.2302,46.1828,46.1923,24900.0
2010-01-20 15:30:00,48.69,48.73,48.61,48.66,41600.0,46.1923,46.2302,46.1164,46.1638,41600.0
2010-01-20 15:35:00,48.64,48.72,48.64,48.71,34800.0,46.1448,46.2207,46.1448,46.2112,34800.0
2010-01-20 15:40:00,48.71,48.83,48.71,48.81,45500.0,46.2112,46.3251,46.2112,46.3061,45500.0
2010-01-20 15:45:00,48.81,48.81,48.76,48.77,31400.0,46.3061,46.3061,46.2587,46.2682,31400.0
2010-01-20 15:50:00,48.77,48.79,48.7,48.7,49100.0,46.2682,46.2871,46.2018,46.2018,49100.0
2010-01-20 15:55:00,48.7,48.75,48.7,48.75,95700.0,46.2018,46.2492,46.2018,46.2492,95700.0
2010-01-21 09:30:00,48.69,49.18,48.61,48.64,49500.0,46.1923,46.6571,46.1164,46.1448,49500.0
2010-01-21 09:35:00,48.63,48.93,48.6,48.93,68100.0,46.1353,46.42,46.1069,46.42,68100.0
2010-01-21 09:40:00,48.93,48.97,48.74,48.82,39500.0,46.42,46.4579,46.2397,46.3156,39500.0
2010-01-21 09:45:00,48.82,48.92,48.79,48.79,42400.0,46.3156,46.4105,46.2871,46.2871,42400.0
2010-01-21 09:50:00,48.8,48.84,48.65,48.71,25000.0,46.2966,46.3346,46.1543,46.2112,25000.0
2010-01-21 09:55:00,48.72,48.75,48.7,48.73,31000.0,46.2207,46.2492,46.2018,46.2302,31000.0
2010-01-21 10:00:00,48.73,48.84,48.72,48.84,31800.0,46.2302,46.3346,46.2207,46.3346,31800.0
2010-01-21 10:05:00,48.84,48.94,48.84,48.88,21800.0,46.3346,46.4294,46.3346,46.3725,21800.0
2010-01-21 10:10:00,48.89,48.97,48.86,48.93,37200.0,46.382,46.4579,46.3535,46.42,37200.0
2010-01-21 10:15:00,48.91,48.93,48.9,48.93,9500.0,46.401,46.42,46.3915,46.42,9500.0
2010-01-21 10:20:00,48.92,48.92,48.6,48.61,46100.0,46.4105,46.4105,46.1069,46.1164,46100.0
2010-01-21 10:25:00,48.61,48.63,48.45,48.51,46600.0,46.1164,46.1353,45.9646,46.0215,46600.0
2010-01-21 10:30:00,48.5,48.51,48.28,48.35,25500.0,46.012,46.0215,45.8033,45.8697,25500.0
2010-01-21 10:35:00,48.34,48.39,48.32,48.37,51100.0,45.8602,45.9077,45.8412,45.8887,51100.0
2010-01-21 10:40:00,48.38,48.42,48.29,48.29,35800.0,45.8982,45.9361,45.8128,45.8128,35800.0
2010-01-21 10:45:00,48.3,48.32,48.2,48.2,42700.0,45.8223,45.8412,45.7274,45.7274,42700.0
2010-01-21 10:50:00,48.2,48.27,48.19,48.23,25800.0,45.7274,45.7938,45.7179,45.7559,25800.0
2010-01-21 10:55:00,48.23,48.29,48.23,48.25,26800.0,45.7559,45.8128,45.7559,45.7748,26800.0
2010-01-21 11:00:00,48.26,48.26,48.2,48.23,22600.0,45.7843,45.7843,45.7274,45.7559,22600.0
2010-01-21 11:05:00,48.22,48.23,48.12,48.13,60300.0,45.7464,45.7559,45.6515,45.661,60300.0
2010-01-21 11:10:00,48.13,48.16,48.0,48.06,45500.0,45.661,45.6895,45.5377,45.5946,45500.0
2010-01-21 11:15:00,48.06,48.11,47.99,48.11,21600.0,45.5946,45.642,45.5282,45.642,21600.0
2010-01-21 11:20:00,48.11,48.12,48.04,48.11,34100.0,45.642,45.6515,45.5756,45.642,34100.0
2010-01-21 11:25:00,48.11,48.12,47.94,47.94,28900.0,45.642,45.6515,45.4807,45.4807,28900.0
2010-01-21 11:30:00,47.96,48.17,47.96,48.15,79900.0,45.4997,45.6989,45.4997,45.68,79900.0
2010-01-21 11:35:00,48.17,48.22,48.11,48.11,23400.0,45.6989,45.7464,45.642,45.642,23400.0
2010-01-21 11:40:00,48.12,48.15,47.95,47.95,30400.0,45.6515,45.68,45.4902,45.4902,30400.0
2010-01-21 11:45:00,47.93,48.03,47.93,47.98,13100.0,45.4713,45.5661,45.4713,45.5187,13100.0
2010-01-21 11:50:00,47.99,48.17,47.98,47.99,45400.0,45.5282,45.6989,45.5187,45.5282,45400.0
2010-01-21 11:55:00,48.02,48.02,47.86,47.93,15400.0,45.5566,45.5566,45.4048,45.4713,15400.0
2010-01-21 12:00:00,47.93,48.05,47.93,48.03,20200.0,45.4713,45.5851,45.4713,45.5661,20200.0
2010-01-21 12:05:00,48.07,48.09,48.01,48.01,20300.0,45.6041,45.623,45.5472,45.5472,20300.0
2010-01-21 12:10:00,48.01,48.01,47.92,47.99,29300.0,45.5472,45.5472,45.4618,45.5282,29300.0
2010-01-21 12:15:00,47.99,47.99,47.89,47.91,19900.0,45.5282,45.5282,45.4333,45.4523,19900.0
2010-01-21 12:20:00,47.92,47.97,47.9,47.92,19100.0,45.4618,45.5092,45.4428,45.4618,19100.0
2010-01-21 12:25:00,47.91,47.92,47.85,47.91,20900.0,45.4523,45.4618,45.3954,45.4523,20900.0
2010-01-21 12:30:00,47.91,47.92,47.9,47.91,44500.0,45.4523,45.4618,45.4428,45.4523,44500.0
2010-01-21 12:35:00,47.91,47.92,47.82,47.83,14800.0,45.4523,45.4618,45.3669,45.3764,14800.0
2010-01-21 12:40:00,47.82,47.83,47.81,47.82,9400.0,45.3669,45.3764,45.3574,45.3669,9400.0
2010-01-21 12:45:00,47.82,47.83,47.78,47.79,12300.0,45.3669,45.3764,45.329,45.3384,12300.0
2010-01-21 12:50:00,47.79,47.85,47.75,47.83,20900.0,45.3384,45.3954,45.3005,45.3764,20900.0
2010-01-21 12:55:00,47.83,47.89,47.8,47.8,12400.0,45.3764,45.4333,45.3479,45.3479,12400.0
2010-01-21 13:00:00,47.8,47.89,47.73,47.81,36400.0,45.3479,45.4333,45.2815,45.3574,36400.0
2010-01-21 13:05:00,47.79,47.85,47.77,47.78,16100.0,45.3384,45.3954,45.3195,45.329,16100.0
2010-01-21 13:10:00,47.77,47.82,47.76,47.82,19300.0,45.3195,45.3669,45.31,45.3669,19300.0
2010-01-21 13:15:00,47.82,47.83,47.75,47.75,11000.0,45.3669,45.3764,45.3005,45.3005,11000.0
2010-01-21 13:20:00,47.75,47.79,47.75,47.77,10000.0,45.3005,45.3384,45.3005,45.3195,10000.0
2010-01-21 13:25:00,47.76,47.79,47.74,47.76,16500.0,45.31,45.3384,45.291,45.31,16500.0
2010-01-21 13:30:00,47.76,47.84,47.76,47.84,20200.0,45.31,45.3859,45.31,45.3859,20200.0
2010-01-21 13:35:00,47.84,47.94,47.83,47.9,37700.0,45.3859,45.4807,45.3764,45.4428,37700.0
2010-01-21 13:40:00,47.89,47.9,47.77,47.78,30900.0,45.4333,45.4428,45.3195,45.329,30900.0
2010-01-21 13:45:00,47.78,47.78,47.69,47.74,86300.0,45.329,45.329,45.2436,45.291,86300.0
2010-01-21 13:50:00,47.74,47.78,47.74,47.77,6800.0,45.291,45.329,45.291,45.3195,6800.0
2010-01-21 13:55:00,47.77,47.78,47.74,47.74,57700.0,45.3195,45.329,45.291,45.291,57700.0
2010-01-21 14:00:00,47.74,47.8,47.74,47.75,19400.0,45.291,45.3479,45.291,45.3005,19400.0
2010-01-21 14:05:00,47.75,47.76,47.71,47.74,71900.0,45.3005,45.31,45.2625,45.291,71900.0
2010-01-21 14:10:00,47.74,47.76,47.74,47.76,21900.0,45.291,45.31,45.291,45.31,21900.0
2010-01-21 14:15:00,47.75,47.78,47.75,47.76,10400.0,45.3005,45.329,45.3005,45.31,10400.0
2010-01-21 14:20:00,47.77,47.84,47.74,47.81,27200.0,45.3195,45.3859,45.291,45.3574,27200.0
2010-01-21 14:25:00,47.84,47.87,47.81,47.86,22300.0,45.3859,45.4143,45.3574,45.4048,22300.0
2010-01-21 14:30:00,47.85,47.91,47.83,47.88,31200.0,45.3954,45.4523,45.3764,45.4238,31200.0
2010-01-21 14:35:00,47.88,47.93,47.88,47.92,33900.0,45.4238,45.4713,45.4238,45.4618,33900.0
2010-01-21 14:40:00,47.92,47.92,47.8,47.81,17100.0,45.4618,45.4618,45.3479,45.3574,17100.0
2010-01-21 14:45:00,47.82,47.85,47.81,47.85,18400.0,45.3669,45.3954,45.3574,45.3954,18400.0
2010-01-21 14:50:00,47.85,47.87,47.79,47.79,23300.0,45.3954,45.4143,45.3384,45.3384,23300.0
2010-01-21 14:55:00,47.8,47.81,47.79,47.79,15400.0,45.3479,45.3574,45.3384,45.3384,15400.0
2010-01-21 15:00:00,47.79,47.81,47.72,47.72,82000.0,45.3384,45.3574,45.272,45.272,82000.0
2010-01-21 15:05:00,47.73,47.75,47.69,47.69,44900.0,45.2815,45.3005,45.2436,45.2436,44900.0
2010-01-21 15:10:00,47.69,47.75,47.67,47.75,44600.0,45.2436,45.3005,45.2246,45.3005,44600.0
2010-01-21 15:15:00,47.75,47.75,47.69,47.7,43800.0,45.3005,45.3005,45.2436,45.2531,43800.0
2010-01-21 15:20:00,47.7,47.75,47.69,47.74,53000.0,45.2531,45.3005,45.2436,45.291,53000.0
2010-01-21 15:25:00,47.74,47.75,47.7,47.7,33600.0,45.291,45.3005,45.2531,45.2531,33600.0
2010-01-21 15:30:00,47.7,47.76,47.68,47.73,81800.0,45.2531,45.31,45.2341,45.2815,81800.0
2010-01-21 15:35:00,47.73,47.73,47.67,47.7,45000.0,45.2815,45.2815,45.2246,45.2531,45000.0
2010-01-21 15:40:00,47.7,47.75,47.7,47.71,74900.0,45.2531,45.3005,45.2531,45.2625,74900.0
2010-01-21 15:45:00,47.7,47.83,47.7,47.79,51800.0,45.2531,45.3764,45.2531,45.3384,51800.0
2010-01-21 15:50:00,47.78,47.79,47.74,47.76,86000.0,45.329,45.3384,45.291,45.31,86000.0
2010-01-21 15:55:00,47.76,47.76,47.7,47.75,216200.0,45.31,45.31,45.2531,45.3005,216200.0
2010-01-22 09:30:00,47.63,47.77,47.44,47.69,95700.0,45.1866,45.3195,45.0064,45.2436,95700.0
2010-01-22 09:35:00,47.66,47.94,47.65,47.8,102900.0,45.2151,45.4807,45.2056,45.3479,102900.0
2010-01-22 09:40:00,47.8,47.81,47.64,47.71,23500.0,45.3479,45.3574,45.1961,45.2625,23500.0
2010-01-22 09:45:00,47.71,47.71,47.5,47.63,39300.0,45.2625,45.2625,45.0633,45.1866,39300.0
2010-01-22 09:50:00,47.62,47.71,47.62,47.71,103400.0,45.1772,45.2625,45.1772,45.2625,103400.0
2010-01-22 09:55:00,47.71,47.75,47.7,47.74,35100.0,45.2625,45.3005,45.2531,45.291,35100.0
2010-01-22 10:00:00,47.74,47.75,47.66,47.66,30500.0,45.291,45.3005,45.2151,45.2151,30500.0
2010-01-22 10:05:00,47.66,47.66,47.58,47.61,34200.0,45.2151,45.2151,45.1392,45.1677,34200.0
2010-01-22 10:10:00,47.61,47.67,47.58,47.67,21000.0,45.1677,45.2246,45.1392,45.2246,21000.0
2010-01-22 10:15:00,47.66,47.75,47.6,47.7,90600.0,45.2151,45.3005,45.1582,45.2531,90600.0
2010-01-22 10:20:00,47.7,47.77,47.68,47.77,66500.0,45.2531,45.3195,45.2341,45.3195,66500.0
2010-01-22 10:25:00,47.76,47.9,47.76,47.89,24100.0,45.31,45.4428,45.31,45.4333,24100.0
2010-01-22 10:30:00,47.89,47.89,47.78,47.81,25400.0,45.4333,45.4333,45.329,45.3574,25400.0
2010-01-22 10:35:00,47.81,47.85,47.76,47.8,36100.0,45.3574,45.3954,45.31,45.3479,36100.0
2010-01-22 10:40:00,47.8,47.85,47.8,47.83,41800.0,45.3479,45.3954,45.3479,45.3764,41800.0
2010-01-22 10:45:00,47.83,47.84,47.74,47.75,12700.0,45.3764,45.3859,45.291,45.3005,12700.0
2010-01-22 10:50:00,47.76,47.83,47.75,47.83,19800.0,45.31,45.3764,45.3005,45.3764,19800.0
2010-01-22 10:55:00,47.82,47.85,47.79,47.81,153800.0,45.3669,45.3954,45.3384,45.3574,153800.0
2010-01-22 11:00:00,47.82,47.85,47.81,47.82,42500.0,45.3669,45.3954,45.3574,45.3669,42500.0
2010-01-22 11:05:00,47.83,47.85,47.82,47.85,27800.0,45.3764,45.3954,45.3669,45.3954,27800.0
2010-01-22 11:10:00,47.85,47.85,47.74,47.8,27900.0,45.3954,45.3954,45.291,45.3479,27900.0
2010-01-22 11:15:00,47.8,47.87,47.8,47.81,58900.0,45.3479,45.4143,45.3479,45.3574,58900.0
2010-01-22 11:20:00,47.81,47.82,47.8,47.8,15400.0,45.3574,45.3669,45.3479,45.3479,15400.0
2010-01-22 11:25:00,47.8,47.81,47.77,47.79,16600.0,45.3479,45.3574,45.3195,45.3384,16600.0
2010-01-22 11:30:00,47.79,47.81,47.74,47.79,47700.0,45.3384,45.3574,45.291,45.3384,47700.0
2010-01-22 11:35:00,47.79,47.8,47.76,47.76,24300.0,45.3384,45.3479,45.31,45.31,24300.0
2010-01-22 11:40:00,47.76,47.79,47.75,47.79,8600.0,45.31,45.3384,45.3005,45.3384,8600.0
2010-01-22 11:45:00,47.79,47.8,47.75,47.77,14300.0,45.3384,45.3479,45.3005,45.3195,14300.0
2010-01-22 11:50:00,47.77,47.79,47.75,47.75,11400.0,45.3195,45.3384,45.3005,45.3005,11400.0
2010-01-22 11:55:00,47.75,47.78,47.72,47.77,29100.0,45.3005,45.329,45.272,45.3195,29100.0
2010-01-22 12:00:00,47.77,47.78,47.73,47.76,18400.0,45.3195,45.329,45.2815,45.31,18400.0
2010-01-22 12:05:00,47.76,47.77,47.76,47.76,25200.0,45.31,45.3195,45.31,45.31,25200.0
2010-01-22 12:10:00,47.77,47.78,47.74,47.75,30100.0,45.3195,45.329,45.291,45.3005,30100.0
2010-01-22 12:15:00,47.75,47.8,47.75,47.79,19400.0,45.3005,45.3479,45.3005,45.3384,19400.0
2010-01-22 12:20:00,47.78,47.79,47.75,47.76,10700.0,45.329,45.3384,45.3005,45.31,10700.0
2010-01-22 12:25:00,47.77,47.77,47.75,47.76,13500.0,45.3195,45.3195,45.3005,45.31,13500.0
2010-01-22 12:30:00,47.76,47.79,47.76,47.76,19100.0,45.31,45.3384,45.31,45.31,19100.0
2010-01-22 12:35:00,47.77,47.77,47.74,47.76,20700.0,45.3195,45.3195,45.291,45.31,20700.0
2010-01-22 12:40:00,47.77,47.77,47.74,47.75,24000.0,45.3195,45.3195,45.291,45.3005,24000.0
2010-01-22 12:45:00,47.75,47.76,47.73,47.76,45500.0,45.3005,45.31,45.2815,45.31,45500.0
2010-01-22 12:50:00,47.76,47.77,47.73,47.77,40800.0,45.31,45.3195,45.2815,45.3195,40800.0
2010-01-22 12:55:00,47.76,47.77,47.76,47.76,8300.0,45.31,45.3195,45.31,45.31,8300.0
2010-01-22 13:00:00,47.76,47.77,47.73,47.75,39700.0,45.31,45.3195,45.2815,45.3005,39700.0
2010-01-22 13:05:00,47.75,47.76,47.74,47.75,20400.0,45.3005,45.31,45.291,45.3005,20400.0
2010-01-22 13:10:00,47.76,47.76,47.74,47.75,30900.0,45.31,45.31,45.291,45.3005,30900.0
2010-01-22 13:15:00,47.75,47.76,47.74,47.75,22500.0,45.3005,45.31,45.291,45.3005,22500.0
2010-01-22 13:20:00,47.75,47.76,47.74,47.75,76000.0,45.3005,45.31,45.291,45.3005,76000.0
2010-01-22 13:25:00,47.74,47.76,47.66,47.66,104300.0,45.291,45.31,45.2151,45.2151,104300.0
2010-01-22 13:30:00,47.66,47.67,47.58,47.6,61500.0,45.2151,45.2246,45.1392,45.1582,61500.0
2010-01-22 13:35:00,47.61,47.64,47.53,47.53,67900.0,45.1677,45.1961,45.0918,45.0918,67900.0
2010-01-22 13:40:00,47.53,47.61,47.52,47.6,40700.0,45.0918,45.1677,45.0823,45.1582,40700.0
2010-01-22 13:45:00,47.6,47.64,47.59,47.6,18900.0,45.1582,45.1961,45.1487,45.1582,18900.0
2010-01-22 13:50:00,47.6,47.62,47.6,47.6,11800.0,45.1582,45.1772,45.1582,45.1582,11800.0
2010-01-22 13:55:00,47.6,47.61,47.57,47.59,37700.0,45.1582,45.1677,45.1297,45.1487,37700.0
2010-01-22 14:00:00,47.59,47.63,47.58,47.61,21100.0,45.1487,45.1866,45.1392,45.1677,21100.0
2010-01-22 14:05:00,47.6,47.61,47.53,47.54,39900.0,45.1582,45.1677,45.0918,45.1013,39900.0
2010-01-22 14:10:00,47.54,47.62,47.47,47.61,43300.0,45.1013,45.1772,45.0349,45.1677,43300.0
2010-01-22 14:15:00,47.61,47.63,47.59,47.61,15200.0,45.1677,45.1866,45.1487,45.1677,15200.0
2010-01-22 14:20:00,47.61,47.61,47.52,47.52,24000.0,45.1677,45.1677,45.0823,45.0823,24000.0
2010-01-22 14:25:00,47.52,47.55,47.48,47.48,27400.0,45.0823,45.1107,45.0443,45.0443,27400.0
2010-01-22 14:30:00,47.48,47.52,47.44,47.48,52400.0,45.0443,45.0823,45.0064,45.0443,52400.0
2010-01-22 14:35:00,47.47,47.52,47.47,47.5,41900.0,45.0349,45.0823,45.0349,45.0633,41900.0
2010-01-22 14:40:00,47.5,47.5,47.31,47.46,61200.0,45.0633,45.0633,44.8831,45.0254,61200.0
2010-01-22 14:45:00,47.45,47.46,47.38,47.39,31100.0,45.0159,45.0254,44.9495,44.959,31100.0
2010-01-22 14:50:00,47.37,47.42,47.35,47.39,23500.0,44.94,44.9874,44.921,44.959,23500.0
2010-01-22 14:55:00,47.4,47.41,47.35,47.38,38300.0,44.9684,44.9779,44.921,44.9495,38300.0
2010-01-22 15:00:00,47.36,47.45,47.32,47.44,85300.0,44.9305,45.0159,44.8925,45.0064,85300.0
2010-01-22 15:05:00,47.44,47.5,47.42,47.46,91200.0,45.0064,45.0633,44.9874,45.0254,91200.0
2010-01-22 15:10:00,47.46,47.48,47.42,47.44,94200.0,45.0254,45.0443,44.9874,45.0064,94200.0
2010-01-22 15:15:00,47.43,47.46,47.17,47.18,66500.0,44.9969,45.0254,44.7502,44.7597,66500.0
2010-01-22 15:20:00,47.2,47.29,47.2,47.28,88600.0,44.7787,44.8641,44.7787,44.8546,88600.0
2010-01-22 15:25:00,47.28,47.3,47.25,47.28,47800.0,44.8546,44.8736,44.8261,44.8546,47800.0
2010-01-22 15:30:00,47.28,47.29,47.14,47.25,81000.0,44.8546,44.8641,44.7218,44.8261,81000.0
2010-01-22 15:35:00,47.26,47.28,47.2,47.22,92000.0,44.8356,44.8546,44.7787,44.7977,92000.0
2010-01-22 15:40:00,47.22,47.27,47.19,47.21,133600.0,44.7977,44.8451,44.7692,44.7882,133600.0
2010-01-22 15:45:00,47.21,47.24,47.08,47.15,126800.0,44.7882,44.8167,44.6649,44.7313,126800.0
2010-01-22 15:50:00,47.15,47.23,47.14,47.2,119200.0,44.7313,44.8072,44.7218,44.7787,119200.0
2010-01-22 15:55:00,47.2,47.21,47.03,47.04,173800.0,44.7787,44.7882,44.6174,44.6269,173800.0
2010-01-25 09:30:00,47.34,47.64,47.04,47.1,65100.0,44.9115,45.1961,44.6269,44.6838,65100.0
2010-01-25 09:35:00,47.1,47.31,47.06,47.31,52700.0,44.6838,44.8831,44.6459,44.8831,52700.0
2010-01-25 09:40:00,47.29,47.43,47.24,47.39,19800.0,44.8641,44.9969,44.8167,44.959,19800.0
2010-01-25 09:45:00,47.42,47.42,47.22,47.27,25200.0,44.9874,44.9874,44.7977,44.8451,25200.0
2010-01-25 09:50:00,47.26,47.4,47.26,47.32,37400.0,44.8356,44.9684,44.8356,44.8925,37400.0
2010-01-25 09:55:00,47.32,47.32,47.2,47.3,27900.0,44.8925,44.8925,44.7787,44.8736,27900.0
2010-01-25 10:00:00,47.25,47.36,47.21,47.26,51100.0,44.8261,44.9305,44.7882,44.8356,51100.0
2010-01-25 10:05:00,47.26,47.3,47.17,47.17,42400.0,44.8356,44.8736,44.7502,44.7502,42400.0
2010-01-25 10:10:00,47.17,47.17,47.06,47.11,37200.0,44.7502,44.7502,44.6459,44.6933,37200.0
2010-01-25 10:15:00,47.11,47.25,47.1,47.23,21500.0,44.6933,44.8261,44.6838,44.8072,21500.0
2010-01-25 10:20:00,47.24,47.24,47.11,47.23,34400.0,44.8167,44.8167,44.6933,44.8072,34400.0
2010-01-25 10:25:00,47.22,47.36,47.22,47.28,24200.0,44.7977,44.9305,44.7977,44.8546,24200.0
2010-01-25 10:30:00,47.28,47.34,47.24,47.32,15000.0,44.8546,44.9115,44.8167,44.8925,15000.0
2010-01-25 10:35:00,47.31,47.31,47.22,47.26,17200.0,44.8831,44.8831,44.7977,44.8356,17200.0
2010-01-25 10:40:00,47.26,47.28,47.23,47.28,24900.0,44.8356,44.8546,44.8072,44.8546,24900.0
2010-01-25 10:45:00,47.28,47.33,47.24,47.24,22200.0,44.8546,44.902,44.8167,44.8167,22200.0
2010-01-25 10:50:00,47.24,47.34,47.23,47.31,32500.0,44.8167,44.9115,44.8072,44.8831,32500.0
2010-01-25 10:55:00,47.3,47.3,47.23,47.24,15800.0,44.8736,44.8736,44.8072,44.8167,15800.0
2010-01-25 11:00:00,47.22,47.29,47.2,47.24,31500.0,44.7977,44.8641,44.7787,44.8167,31500.0
2010-01-25 11:05:00,47.24,47.27,47.19,47.27,30600.0,44.8167,44.8451,44.7692,44.8451,30600.0
2010-01-25 11:10:00,47.25,47.27,47.21,47.25,22100.0,44.8261,44.8451,44.7882,44.8261,22100.0
2010-01-25 11:15:00,47.25,47.3,47.24,47.3,19200.0,44.8261,44.8736,44.8167,44.8736,19200.0
2010-01-25 11:20:00,47.29,47.34,47.28,47.28,14500.0,44.8641,44.9115,44.8546,44.8546,14500.0
2010-01-25 11:25:00,47.26,47.3,47.25,47.25,16400.0,44.8356,44.8736,44.8261,44.8261,16400.0
2010-01-25 11:30:00,47.25,47.27,47.21,47.25,22500.0,44.8261,44.8451,44.7882,44.8261,22500.0
2010-01-25 11:35:00,47.25,47.26,47.19,47.24,38000.0,44.8261,44.8356,44.7692,44.8167,38000.0
2010-01-25 11:40:00,47.24,47.33,47.23,47.29,18700.0,44.8167,44.902,44.8072,44.8641,18700.0
2010-01-25 11:45:00,47.29,47.33,47.26,47.26,12000.0,44.8641,44.902,44.8356,44.8356,12000.0
2010-01-25 11:50:00,47.27,47.3,47.24,47.24,47900.0,44.8451,44.8736,44.8167,44.8167,47900.0
2010-01-25 11:55:00,47.24,47.27,47.23,47.24,61000.0,44.8167,44.8451,44.8072,44.8167,61000.0
2010-01-25 12:00:00,47.24,47.26,47.2,47.26,193600.0,44.8167,44.8356,44.7787,44.8356,193600.0
2010-01-25 12:05:00,47.26,47.3,47.24,47.24,31800.0,44.8356,44.8736,44.8167,44.8167,31800.0
2010-01-25 12:10:00,47.26,47.28,47.23,47.26,21000.0,44.8356,44.8546,44.8072,44.8356,21000.0
2010-01-25 12:15:00,47.25,47.27,47.24,47.27,21500.0,44.8261,44.8451,44.8167,44.8451,21500.0
2010-01-25 12:20:00,47.27,47.28,47.26,47.28,27200.0,44.8451,44.8546,44.8356,44.8546,27200.0
2010-01-25 12:25:00,47.28,47.29,47.25,47.25,24400.0,44.8546,44.8641,44.8261,44.8261,24400.0
2010-01-25 12:30:00,47.26,47.28,47.25,47.26,24800.0,44.8356,44.8546,44.8261,44.8356,24800.0
2010-01-25 12:35:00,47.26,47.28,47.25,47.27,29400.0,44.8356,44.8546,44.8261,44.8451,29400.0
2010-01-25 12:40:00,47.27,47.27,47.22,47.26,54600.0,44.8451,44.8451,44.7977,44.8356,54600.0
2010-01-25 12:45:00,47.26,47.29,47.24,47.28,16900.0,44.8356,44.8641,44.8167,44.8546,16900.0
2010-01-25 12:50:00,47.28,47.28,47.25,47.26,15300.0,44.8546,44.8546,44.8261,44.8356,15300.0
2010-01-25 12:55:00,47.26,47.28,47.25,47.27,25900.0,44.8356,44.8546,44.8261,44.8451,25900.0
2010-01-25 13:00:00,47.26,47.28,47.25,47.28,27100.0,44.8356,44.8546,44.8261,44.8546,27100.0
2010-01-25 13:05:00,47.27,47.27,47.25,47.26,15400.0,44.8451,44.8451,44.8261,44.8356,15400.0
2010-01-25 13:10:00,47.26,47.3,47.25,47.28,18200.0,44.8356,44.8736,44.8261,44.8546,18200.0
2010-01-25 13:15:00,47.27,47.27,47.24,47.27,20700.0,44.8451,44.8451,44.8167,44.8451,20700.0
2010-01-25 13:20:00,47.27,47.32,47.24,47.32,31000.0,44.8451,44.8925,44.8167,44.8925,31000.0
2010-01-25 13:25:00,47.32,47.33,47.29,47.29,8600.0,44.8925,44.902,44.8641,44.8641,8600.0
2010-01-25 13:30:00,47.29,47.3,47.24,47.24,21300.0,44.8641,44.8736,44.8167,44.8167,21300.0
2010-01-25 13:35:00,47.24,47.24,47.18,47.2,29800.0,44.8167,44.8167,44.7597,44.7787,29800.0
2010-01-25 13:40:00,47.19,47.24,47.18,47.22,16900.0,44.7692,44.8167,44.7597,44.7977,16900.0
2010-01-25 13:45:00,47.22,47.22,47.19,47.19,16700.0,44.7977,44.7977,44.7692,44.7692,16700.0
2010-01-25 13:50:00,47.2,47.2,47.16,47.19,20200.0,44.7787,44.7787,44.7408,44.7692,20200.0
2010-01-25 13:55:00,47.19,47.23,47.18,47.21,18700.0,44.7692,44.8072,44.7597,44.7882,18700.0
2010-01-25 14:00:00,47.22,47.25,47.19,47.19,16000.0,44.7977,44.8261,44.7692,44.7692,16000.0
2010-01-25 14:05:00,47.2,47.25,47.19,47.25,18200.0,44.7787,44.8261,44.7692,44.8261,18200.0
2010-01-25 14:10:00,47.25,47.27,47.24,47.27,18700.0,44.8261,44.8451,44.8167,44.8451,18700.0
2010-01-25 14:15:00,47.26,47.34,47.26,47.33,26100.0,44.8356,44.9115,44.8356,44.902,26100.0
2010-01-25 14:20:00,47.34,47.36,47.32,47.33,17900.0,44.9115,44.9305,44.8925,44.902,17900.0
2010-01-25 14:25:00,47.35,47.35,47.3,47.31,20000.0,44.921,44.921,44.8736,44.8831,20000.0
2010-01-25 14:30:00,47.31,47.31,47.27,47.28,17300.0,44.8831,44.8831,44.8451,44.8546,17300.0
2010-01-25 14:35:00,47.27,47.29,47.19,47.19,25100.0,44.8451,44.8641,44.7692,44.7692,25100.0
2010-01-25 14:40:00,47.19,47.23,47.18,47.22,16100.0,44.7692,44.8072,44.7597,44.7977,16100.0
2010-01-25 14:45:00,47.22,47.23,47.19,47.2,25900.0,44.7977,44.8072,44.7692,44.7787,25900.0
2010-01-25 14:50:00,47.21,47.26,47.21,47.25,15000.0,44.7882,44.8356,44.7882,44.8261,15000.0
2010-01-25 14:55:00,47.25,47.26,47.19,47.22,25500.0,44.8261,44.8356,44.7692,44.7977,25500.0
2010-01-25 15:00:00,47.23,47.24,47.22,47.24,21700.0,44.8072,44.8167,44.7977,44.8167,21700.0
2010-01-25 15:05:00,47.24,47.28,47.24,47.24,22900.0,44.8167,44.8546,44.8167,44.8167,22900.0
2010-01-25 15:10:00,47.24,47.25,47.2,47.21,24300.0,44.8167,44.8261,44.7787,44.7882,24300.0
2010-01-25 15:15:00,47.2,47.2,47.18,47.19,18200.0,44.7787,44.7787,44.7597,44.7692,18200.0
2010-01-25 15:20:00,47.2,47.22,47.19,47.21,26600.0,44.7787,44.7977,44.7692,44.7882,26600.0
2010-01-25 15:25:00,47.21,47.21,47.15,47.15,20200.0,44.7882,44.7882,44.7313,44.7313,20200.0
2010-01-25 15:30:00,47.16,47.2,47.15,47.16,57700.0,44.7408,44.7787,44.7313,44.7408,57700.0
2010-01-25 15:35:00,47.17,47.21,47.17,47.18,35800.0,44.7502,44.7882,44.7502,44.7597,35800.0
2010-01-25 15:40:00,47.17,47.18,47.08,47.08,44100.0,44.7502,44.7597,44.6649,44.6649,44100.0
2010-01-25 15:45:00,47.08,47.14,47.08,47.12,53400.0,44.6649,44.7218,44.6649,44.7028,53400.0
2010-01-25 15:50:00,47.12,47.16,47.12,47.14,69300.0,44.7028,44.7408,44.7028,44.7218,69300.0
2010-01-25 15:55:00,47.14,47.2,47.11,47.11,106200.0,44.7218,44.7787,44.6933,44.6933,106200.0
2010-01-26 09:30:00,46.98,46.98,46.48,46.49,114300.0,44.57,44.57,44.0956,44.1051,114300.0
2010-01-26 09:35:00,46.49,46.52,46.29,46.29,109100.0,44.1051,44.1336,43.9154,43.9154,109100.0
2010-01-26 09:40:00,46.3,46.38,46.23,46.36,103700.0,43.9249,44.0008,43.8585,43.9818,103700.0
2010-01-26 09:45:00,46.35,46.39,46.27,46.31,57600.0,43.9723,44.0103,43.8964,43.9344,57600.0
2010-01-26 09:50:00,46.3,46.56,46.26,46.49,208200.0,43.9249,44.1715,43.8869,44.1051,208200.0
2010-01-26 09:55:00,46.48,46.52,46.45,46.5,66100.0,44.0956,44.1336,44.0672,44.1146,66100.0
2010-01-26 10:00:00,46.5,46.54,46.46,46.49,131600.0,44.1146,44.1526,44.0767,44.1051,131600.0
2010-01-26 10:05:00,46.49,46.68,46.49,46.6,95600.0,44.1051,44.2854,44.1051,44.2095,95600.0
2010-01-26 10:10:00,46.59,46.61,46.48,46.52,85100.0,44.2,44.219,44.0956,44.1336,85100.0
2010-01-26 10:15:00,46.54,46.56,46.49,46.52,39700.0,44.1526,44.1715,44.1051,44.1336,39700.0
2010-01-26 10:20:00,46.52,46.52,46.48,46.5,42300.0,44.1336,44.1336,44.0956,44.1146,42300.0
2010-01-26 10:25:00,46.5,46.53,46.48,46.5,212300.0,44.1146,44.1431,44.0956,44.1146,212300.0
2010-01-26 10:30:00,46.5,46.53,46.48,46.48,128300.0,44.1146,44.1431,44.0956,44.0956,128300.0
2010-01-26 10:35:00,46.49,46.5,46.48,46.5,22600.0,44.1051,44.1146,44.0956,44.1146,22600.0
2010-01-26 10:40:00,46.5,46.58,46.49,46.58,40700.0,44.1146,44.1905,44.1051,44.1905,40700.0
2010-01-26 10:45:00,46.58,46.64,46.54,46.59,31000.0,44.1905,44.2474,44.1526,44.2,31000.0
2010-01-26 10:50:00,46.6,46.61,46.52,46.55,16400.0,44.2095,44.219,44.1336,44.162,16400.0
2010-01-26 10:55:00,46.53,46.58,46.53,46.57,12900.0,44.1431,44.1905,44.1431,44.181,12900.0
2010-01-26 11:00:00,46.58,46.58,46.55,46.56,30700.0,44.1905,44.1905,44.162,44.1715,30700.0
2010-01-26 11:05:00,46.56,46.59,46.53,46.57,53000.0,44.1715,44.2,44.1431,44.181,53000.0
2010-01-26 11:10:00,46.56,46.62,46.55,46.62,57700.0,44.1715,44.2285,44.162,44.2285,57700.0
2010-01-26 11:15:00,46.62,46.65,46.6,46.6,8900.0,44.2285,44.2569,44.2095,44.2095,8900.0
2010-01-26 11:20:00,46.6,46.63,46.6,46.61,6500.0,44.2095,44.2379,44.2095,44.219,6500.0
2010-01-26 11:25:00,46.62,46.65,46.62,46.63,16800.0,44.2285,44.2569,44.2285,44.2379,16800.0
2010-01-26 11:30:00,46.63,46.64,46.6,46.61,21300.0,44.2379,44.2474,44.2095,44.219,21300.0
2010-01-26 11:35:00,46.61,46.64,46.6,46.6,36400.0,44.219,44.2474,44.2095,44.2095,36400.0
2010-01-26 11:40:00,46.61,46.63,46.6,46.61,15300.0,44.219,44.2379,44.2095,44.219,15300.0
2010-01-26 11:45:00,46.61,46.63,46.61,46.62,7000.0,44.219,44.2379,44.219,44.2285,7000.0
2010-01-26 11:50:00,46.63,46.65,46.61,46.63,20100.0,44.2379,44.2569,44.219,44.2379,20100.0
2010-01-26 11:55:00,46.63,46.63,46.59,46.61,25400.0,44.2379,44.2379,44.2,44.219,25400.0
2010-01-26 12:00:00,46.61,46.63,46.6,46.63,17100.0,44.219,44.2379,44.2095,44.2379,17100.0
2010-01-26 12:05:00,46.62,46.64,46.62,46.64,27700.0,44.2285,44.2474,44.2285,44.2474,27700.0
2010-01-26 12:10:00,46.65,46.66,46.64,46.65,7500.0,44.2569,44.2664,44.2474,44.2569,7500.0
2010-01-26 12:15:00,46.66,46.66,46.6,46.6,11600.0,44.2664,44.2664,44.2095,44.2095,11600.0
2010-01-26 12:20:00,46.6,46.65,46.59,46.63,16400.0,44.2095,44.2569,44.2,44.2379,16400.0
2010-01-26 12:25:00,46.63,46.64,46.62,46.64,15100.0,44.2379,44.2474,44.2285,44.2474,15100.0
2010-01-26 12:30:00,46.64,46.67,46.64,46.64,13000.0,44.2474,44.2759,44.2474,44.2474,13000.0
2010-01-26 12:35:00,46.64,46.64,46.62,46.62,11700.0,44.2474,44.2474,44.2285,44.2285,11700.0
2010-01-26 12:40:00,46.63,46.64,46.62,46.62,16300.0,44.2379,44.2474,44.2285,44.2285,16300.0
2010-01-26 12:45:00,46.62,46.62,46.59,46.59,11200.0,44.2285,44.2285,44.2,44.2,11200.0
2010-01-26 12:50:00,46.59,46.6,46.58,46.59,10800.0,44.2,44.2095,44.1905,44.2,10800.0
2010-01-26 12:55:00,46.58,46.6,46.58,46.6,22100.0,44.1905,44.2095,44.1905,44.2095,22100.0
2010-01-26 13:00:00,46.6,46.6,46.58,46.59,23400.0,44.2095,44.2095,44.1905,44.2,23400.0
2010-01-26 13:05:00,46.58,46.6,46.58,46.6,11700.0,44.1905,44.2095,44.1905,44.2095,11700.0
2010-01-26 13:10:00,46.59,46.64,46.59,46.64,11200.0,44.2,44.2474,44.2,44.2474,11200.0
2010-01-26 13:15:00,46.64,46.67,46.63,46.67,9800.0,44.2474,44.2759,44.2379,44.2759,9800.0
2010-01-26 13:20:00,46.67,46.67,46.65,46.65,31100.0,44.2759,44.2759,44.2569,44.2569,31100.0
2010-01-26 13:25:00,46.65,46.68,46.62,46.68,42000.0,44.2569,44.2854,44.2285,44.2854,42000.0
2010-01-26 13:30:00,46.67,46.7,46.65,46.69,36900.0,44.2759,44.3044,44.2569,44.2949,36900.0
2010-01-26 13:35:00,46.69,46.73,46.68,46.7,84800.0,44.2949,44.3328,44.2854,44.3044,84800.0
2010-01-26 13:40:00,46.7,46.71,46.68,46.69,21100.0,44.3044,44.3138,44.2854,44.2949,21100.0
2010-01-26 13:45:00,46.7,46.73,46.69,46.71,24200.0,44.3044,44.3328,44.2949,44.3138,24200.0
2010-01-26 13:50:00,46.72,46.77,46.7,46.76,8600.0,44.3233,44.3708,44.3044,44.3613,8600.0
2010-01-26 13:55:00,46.77,46.8,46.75,46.75,17200.0,44.3708,44.3992,44.3518,44.3518,17200.0
2010-01-26 14:00:00,46.75,46.77,46.7,46.74,72500.0,44.3518,44.3708,44.3044,44.3423,72500.0
2010-01-26 14:05:00,46.75,46.77,46.74,46.75,22300.0,44.3518,44.3708,44.3423,44.3518,22300.0
2010-01-26 14:10:00,46.76,46.77,46.7,46.72,43000.0,44.3613,44.3708,44.3044,44.3233,43000.0
2010-01-26 14:15:00,46.72,46.73,46.7,46.72,20800.0,44.3233,44.3328,44.3044,44.3233,20800.0
2010-01-26 14:20:00,46.71,46.74,46.7,46.71,14200.0,44.3138,44.3423,44.3044,44.3138,14200.0
2010-01-26 14:25:00,46.72,46.72,46.67,46.68,19500.0,44.3233,44.3233,44.2759,44.2854,19500.0
2010-01-26 14:30:00,46.67,46.71,46.64,46.67,23500.0,44.2759,44.3138,44.2474,44.2759,23500.0
2010-01-26 14:35:00,46.68,46.69,46.63,46.65,14600.0,44.2854,44.2949,44.2379,44.2569,14600.0
2010-01-26 14:40:00,46.64,46.7,46.64,46.67,17500.0,44.2474,44.3044,44.2474,44.2759,17500.0
2010-01-26 14:45:00,46.67,46.69,46.66,46.66,26300.0,44.2759,44.2949,44.2664,44.2664,26300.0
2010-01-26 14:50:00,46.66,46.71,46.66,46.69,24900.0,44.2664,44.3138,44.2664,44.2949,24900.0
2010-01-26 14:55:00,46.68,46.71,46.68,46.69,26500.0,44.2854,44.3138,44.2854,44.2949,26500.0
2010-01-26 15:00:00,46.68,46.69,46.66,46.67,23300.0,44.2854,44.2949,44.2664,44.2759,23300.0
2010-01-26 15:05:00,46.67,46.72,46.65,46.71,48700.0,44.2759,44.3233,44.2569,44.3138,48700.0
2010-01-26 15:10:00,46.71,46.72,46.68,46.69,28800.0,44.3138,44.3233,44.2854,44.2949,28800.0
2010-01-26 15:15:00,46.69,46.73,46.65,46.7,43800.0,44.2949,44.3328,44.2569,44.3044,43800.0
2010-01-26 15:20:00,46.7,46.72,46.64,46.64,42600.0,44.3044,44.3233,44.2474,44.2474,42600.0
2010-01-26 15:25:00,46.64,46.68,46.63,46.65,50200.0,44.2474,44.2854,44.2379,44.2569,50200.0
2010-01-26 15:30:00,46.65,46.69,46.57,46.59,99200.0,44.2569,44.2949,44.181,44.2,99200.0
2010-01-26 15:35:00,46.59,46.66,46.58,46.66,29600.0,44.2,44.2664,44.1905,44.2664,29600.0
2010-01-26 15:40:00,46.66,46.66,46.53,46.53,101900.0,44.2664,44.2664,44.1431,44.1431,101900.0
2010-01-26 15:45:00,46.53,46.53,46.49,46.51,121500.0,44.1431,44.1431,44.1051,44.1241,121500.0
2010-01-26 15:50:00,46.51,46.56,46.48,46.54,135700.0,44.1241,44.1715,44.0956,44.1526,135700.0
2010-01-26 15:55:00,46.54,46.55,46.49,46.5,133700.0,44.1526,44.162,44.1051,44.1146,133700.0
2010-01-27 09:30:00,46.31,46.38,46.07,46.12,71500.0,43.9344,44.0008,43.7067,43.7541,71500.0
2010-01-27 09:35:00,46.13,46.3,46.12,46.28,86500.0,43.7636,43.9249,43.7541,43.9059,86500.0
2010-01-27 09:40:00,46.28,46.37,46.26,46.32,37900.0,43.9059,43.9913,43.8869,43.9438,37900.0
2010-01-27 09:45:00,46.31,46.34,46.24,46.33,28100.0,43.9344,43.9628,43.868,43.9533,28100.0
2010-01-27 09:50:00,46.33,46.35,46.24,46.3,28100.0,43.9533,43.9723,43.868,43.9249,28100.0
2010-01-27 09:55:00,46.31,46.37,46.3,46.35,9400.0,43.9344,43.9913,43.9249,43.9723,9400.0
2010-01-27 10:00:00,46.34,46.43,46.25,46.32,31100.0,43.9628,44.0482,43.8774,43.9438,31100.0
2010-01-27 10:05:00,46.32,46.49,46.29,46.46,49900.0,43.9438,44.1051,43.9154,44.0767,49900.0
2010-01-27 10:10:00,46.45,46.46,46.28,46.43,63700.0,44.0672,44.0767,43.9059,44.0482,63700.0
2010-01-27 10:15:00,46.43,46.46,46.31,46.37,51600.0,44.0482,44.0767,43.9344,43.9913,51600.0
2010-01-27 10:20:00,46.37,46.47,46.37,46.43,33400.0,43.9913,44.0862,43.9913,44.0482,33400.0
2010-01-27 10:25:00,46.44,46.53,46.43,46.44,34400.0,44.0577,44.1431,44.0482,44.0577,34400.0
2010-01-27 10:30:00,46.45,46.45,46.38,46.38,50800.0,44.0672,44.0672,44.0008,44.0008,50800.0
2010-01-27 10:35:00,46.39,46.45,46.34,46.39,20000.0,44.0103,44.0672,43.9628,44.0103,20000.0
2010-01-27 10:40:00,46.4,46.46,46.35,46.43,24000.0,44.0197,44.0767,43.9723,44.0482,24000.0
2010-01-27 10:45:00,46.43,46.47,46.37,46.38,43500.0,44.0482,44.0862,43.9913,44.0008,43500.0
2010-01-27 10:50:00,46.38,46.39,46.33,46.35,15300.0,44.0008,44.0103,43.9533,43.9723,15300.0
2010-01-27 10:55:00,46.35,46.5,46.33,46.49,28100.0,43.9723,44.1146,43.9533,44.1051,28100.0
2010-01-27 11:00:00,46.49,46.52,46.47,46.49,24600.0,44.1051,44.1336,44.0862,44.1051,24600.0
2010-01-27 11:05:00,46.51,46.53,46.49,46.52,20800.0,44.1241,44.1431,44.1051,44.1336,20800.0
2010-01-27 11:10:00,46.52,46.58,46.51,46.56,35900.0,44.1336,44.1905,44.1241,44.1715,35900.0
2010-01-27 11:15:00,46.56,46.57,46.49,46.54,40400.0,44.1715,44.181,44.1051,44.1526,40400.0
2010-01-27 11:20:00,46.55,46.57,46.47,46.56,12600.0,44.162,44.181,44.0862,44.1715,12600.0
2010-01-27 11:25:00,46.55,46.56,46.52,46.53,33000.0,44.162,44.1715,44.1336,44.1431,33000.0
2010-01-27 11:30:00,46.53,46.56,46.52,46.55,27100.0,44.1431,44.1715,44.1336,44.162,27100.0
2010-01-27 11:35:00,46.56,46.56,46.44,46.46,18400.0,44.1715,44.1715,44.0577,44.0767,18400.0
2010-01-27 11:40:00,46.44,46.46,46.44,46.46,8800.0,44.0577,44.0767,44.0577,44.0767,8800.0
2010-01-27 11:45:00,46.46,46.47,46.42,46.44,10800.0,44.0767,44.0862,44.0387,44.0577,10800.0
2010-01-27 11:50:00,46.44,46.45,46.41,46.42,14800.0,44.0577,44.0672,44.0292,44.0387,14800.0
2010-01-27 11:55:00,46.41,46.43,46.36,46.38,15500.0,44.0292,44.0482,43.9818,44.0008,15500.0
2010-01-27 12:00:00,46.37,46.4,46.36,46.38,15100.0,43.9913,44.0197,43.9818,44.0008,15100.0
2010-01-27 12:05:00,46.38,46.4,46.36,46.38,10600.0,44.0008,44.0197,43.9818,44.0008,10600.0
2010-01-27 12:10:00,46.38,46.39,46.3,46.33,15200.0,44.0008,44.0103,43.9249,43.9533,15200.0
2010-01-27 12:15:00,46.33,46.34,46.3,46.33,16000.0,43.9533,43.9628,43.9249,43.9533,16000.0
2010-01-27 12:20:00,46.31,46.32,46.28,46.32,11400.0,43.9344,43.9438,43.9059,43.9438,11400.0
2010-01-27 12:25:00,46.32,46.33,46.26,46.28,9600.0,43.9438,43.9533,43.8869,43.9059,9600.0
2010-01-27 12:30:00,46.27,46.31,46.26,46.28,14000.0,43.8964,43.9344,43.8869,43.9059,14000.0
2010-01-27 12:35:00,46.27,46.3,46.25,46.26,6200.0,43.8964,43.9249,43.8774,43.8869,6200.0
2010-01-27 12:40:00,46.25,46.26,46.23,46.24,9800.0,43.8774,43.8869,43.8585,43.868,9800.0
2010-01-27 12:45:00,46.24,46.26,46.21,46.23,9300.0,43.868,43.8869,43.8395,43.8585,9300.0
2010-01-27 12:50:00,46.22,46.24,46.16,46.21,10900.0,43.849,43.868,43.7921,43.8395,10900.0
2010-01-27 12:55:00,46.22,46.23,46.18,46.23,11000.0,43.849,43.8585,43.811,43.8585,11000.0
2010-01-27 13:00:00,46.22,46.25,46.17,46.18,18400.0,43.849,43.8774,43.8015,43.811,18400.0
2010-01-27 13:05:00,46.18,46.19,46.14,46.17,31400.0,43.811,43.8205,43.7731,43.8015,31400.0
2010-01-27 13:10:00,46.18,46.2,46.11,46.11,17800.0,43.811,43.83,43.7446,43.7446,17800.0
2010-01-27 13:15:00,46.13,46.18,46.09,46.12,32000.0,43.7636,43.811,43.7256,43.7541,32000.0
2010-01-27 13:20:00,46.12,46.16,46.07,46.15,38400.0,43.7541,43.7921,43.7067,43.7826,38400.0
2010-01-27 13:25:00,46.15,46.16,46.11,46.16,17000.0,43.7826,43.7921,43.7446,43.7921,17000.0
2010-01-27 13:30:00,46.16,46.27,46.15,46.22,25700.0,43.7921,43.8964,43.7826,43.849,25700.0
2010-01-27 13:35:00,46.22,46.23,46.18,46.18,20500.0,43.849,43.8585,43.811,43.811,20500.0
2010-01-27 13:40:00,46.19,46.24,46.17,46.24,24500.0,43.8205,43.868,43.8015,43.868,24500.0
2010-01-27 13:45:00,46.23,46.27,46.22,46.25,14100.0,43.8585,43.8964,43.849,43.8774,14100.0
2010-01-27 13:50:00,46.25,46.25,46.24,46.24,11500.0,43.8774,43.8774,43.868,43.868,11500.0
2010-01-27 13:55:00,46.24,46.27,46.24,46.27,10800.0,43.868,43.8964,43.868,43.8964,10800.0
2010-01-27 14:00:00,46.26,46.28,46.24,46.25,13200.0,43.8869,43.9059,43.868,43.8774,13200.0
2010-01-27 14:05:00,46.26,46.26,46.24,46.25,8800.0,43.8869,43.8869,43.868,43.8774,8800.0
2010-01-27 14:10:00,46.25,46.27,46.23,46.25,7100.0,43.8774,43.8964,43.8585,43.8774,7100.0
2010-01-27 14:15:00,46.25,46.28,46.02,46.23,38200.0,43.8774,43.9059,43.6592,43.8585,38200.0
2010-01-27 14:20:00,46.24,46.29,46.13,46.17,24600.0,43.868,43.9154,43.7636,43.8015,24600.0
2010-01-27 14:25:00,46.16,46.2,46.1,46.15,17200.0,43.7921,43.83,43.7351,43.7826,17200.0
2010-01-27 14:30:00,46.13,46.22,46.12,46.16,20500.0,43.7636,43.849,43.7541,43.7921,20500.0
2010-01-27 14:35:00,46.16,46.33,46.14,46.25,30300.0,43.7921,43.9533,43.7731,43.8774,30300.0
2010-01-27 14:40:00,46.25,46.37,46.24,46.32,25700.0,43.8774,43.9913,43.868,43.9438,25700.0
2010-01-27 14:45:00,46.32,46.38,46.29,46.38,15500.0,43.9438,44.0008,43.9154,44.0008,15500.0
2010-01-27 14:50:00,46.38,46.38,46.24,46.26,20200.0,44.0008,44.0008,43.868,43.8869,20200.0
2010-01-27 14:55:00,46.26,46.31,46.22,46.27,31300.0,43.8869,43.9344,43.849,43.8964,31300.0
2010-01-27 15:00:00,46.27,46.3,46.24,46.3,21100.0,43.8964,43.9249,43.868,43.9249,21100.0
2010-01-27 15:05:00,46.29,46.31,46.22,46.27,43000.0,43.9154,43.9344,43.849,43.8964,43000.0
2010-01-27 15:10:00,46.27,46.27,46.18,46.25,40800.0,43.8964,43.8964,43.811,43.8774,40800.0
2010-01-27 15:15:00,46.25,46.33,46.2,46.26,25400.0,43.8774,43.9533,43.83,43.8869,25400.0
2010-01-27 15:20:00,46.26,46.38,46.26,46.32,21200.0,43.8869,44.0008,43.8869,43.9438,21200.0
2010-01-27 15:25:00,46.32,46.36,46.25,46.36,31700.0,43.9438,43.9818,43.8774,43.9818,31700.0
2010-01-27 15:30:00,46.35,46.5,46.33,46.44,30900.0,43.9723,44.1146,43.9533,44.0577,30900.0
2010-01-27 15:35:00,46.44,46.49,46.37,46.44,48500.0,44.0577,44.1051,43.9913,44.0577,48500.0
2010-01-27 15:40:00,46.43,46.5,46.43,46.44,44500.0,44.0482,44.1146,44.0482,44.0577,44500.0
2010-01-27 15:45:00,46.45,46.49,46.43,46.44,69600.0,44.0672,44.1051,44.0482,44.0577,69600.0
2010-01-27 15:50:00,46.44,46.47,46.41,46.42,40300.0,44.0577,44.0862,44.0292,44.0387,40300.0
2010-01-27 15:55:00,46.41,46.48,46.41,46.44,54500.0,44.0292,44.0956,44.0292,44.0577,54500.0
2010-01-28 09:30:00,46.7,47.0,46.65,46.93,102400.0,44.3044,44.589,44.2569,44.5226,102400.0
2010-01-28 09:35:00,46.93,47.0,46.88,46.98,105100.0,44.5226,44.589,44.4751,44.57,105100.0
2010-01-28 09:40:00,46.96,47.13,46.93,47.01,86400.0,44.551,44.7123,44.5226,44.5985,86400.0
2010-01-28 09:45:00,47.01,47.13,46.99,47.11,98400.0,44.5985,44.7123,44.5795,44.6933,98400.0
2010-01-28 09:50:00,47.12,47.13,46.99,47.06,33300.0,44.7028,44.7123,44.5795,44.6459,33300.0
2010-01-28 09:55:00,47.06,47.1,46.99,47.1,34700.0,44.6459,44.6838,44.5795,44.6838,34700.0
2010-01-28 10:00:00,47.1,47.11,46.94,46.98,39400.0,44.6838,44.6933,44.532,44.57,39400.0
2010-01-28 10:05:00,46.96,47.12,46.94,47.0,54200.0,44.551,44.7028,44.532,44.589,54200.0
2010-01-28 10:10:00,47.0,47.08,46.97,46.97,77500.0,44.589,44.6649,44.5605,44.5605,77500.0
2010-01-28 10:15:00,46.98,47.02,46.95,46.98,105300.0,44.57,44.6079,44.5415,44.57,105300.0
2010-01-28 10:20:00,46.99,47.0,46.92,46.96,32800.0,44.5795,44.589,44.5131,44.551,32800.0
2010-01-28 10:25:00,46.96,47.01,46.89,46.97,11700.0,44.551,44.5985,44.4846,44.5605,11700.0
2010-01-28 10:30:00,46.98,47.01,46.95,46.99,14000.0,44.57,44.5985,44.5415,44.5795,14000.0
2010-01-28 10:35:00,46.99,47.06,46.99,47.04,12900.0,44.5795,44.6459,44.5795,44.6269,12900.0
2010-01-28 10:40:00,47.03,47.07,46.98,47.01,9900.0,44.6174,44.6554,44.57,44.5985,9900.0
2010-01-28 10:45:00,47.03,47.04,46.87,46.89,21000.0,44.6174,44.6269,44.4656,44.4846,21000.0
2010-01-28 10:50:00,46.91,46.95,46.81,46.81,14500.0,44.5036,44.5415,44.4087,44.4087,14500.0
2010-01-28 10:55:00,46.81,46.88,46.72,46.88,13900.0,44.4087,44.4751,44.3233,44.4751,13900.0
2010-01-28 11:00:00,46.86,46.9,46.67,46.67,32300.0,44.4561,44.4941,44.2759,44.2759,32300.0
2010-01-28 11:05:00,46.68,46.71,46.64,46.7,14600.0,44.2854,44.3138,44.2474,44.3044,14600.0
2010-01-28 11:10:00,46.71,46.8,46.7,46.79,10600.0,44.3138,44.3992,44.3044,44.3897,10600.0
2010-01-28 11:15:00,46.78,46.83,46.69,46.69,27000.0,44.3802,44.4277,44.2949,44.2949,27000.0
2010-01-28 11:20:00,46.7,46.71,46.63,46.68,11600.0,44.3044,44.3138,44.2379,44.2854,11600.0
2010-01-28 11:25:00,46.68,46.76,46.67,46.75,18700.0,44.2854,44.3613,44.2759,44.3518,18700.0
2010-01-28 11:30:00,46.74,46.75,46.47,46.47,48800.0,44.3423,44.3518,44.0862,44.0862,48800.0
2010-01-28 11:35:00,46.45,46.5,46.43,46.47,14400.0,44.0672,44.1146,44.0482,44.0862,14400.0
2010-01-28 11:40:00,46.48,46.54,46.48,46.5,19100.0,44.0956,44.1526,44.0956,44.1146,19100.0
2010-01-28 11:45:00,46.49,46.56,46.48,46.54,19400.0,44.1051,44.1715,44.0956,44.1526,19400.0
2010-01-28 11:50:00,46.54,46.58,46.53,46.57,23100.0,44.1526,44.1905,44.1431,44.181,23100.0
2010-01-28 11:55:00,46.58,46.6,46.56,46.57,8100.0,44.1905,44.2095,44.1715,44.181,8100.0
2010-01-28 12:00:00,46.56,46.56,46.51,46.52,13200.0,44.1715,44.1715,44.1241,44.1336,13200.0
2010-01-28 12:05:00,46.52,46.57,46.52,46.55,25100.0,44.1336,44.181,44.1336,44.162,25100.0
2010-01-28 12:10:00,46.54,46.6,46.53,46.57,21700.0,44.1526,44.2095,44.1431,44.181,21700.0
2010-01-28 12:15:00,46.58,46.6,46.5,46.51,16600.0,44.1905,44.2095,44.1146,44.1241,16600.0
2010-01-28 12:20:00,46.5,46.51,46.44,46.49,44100.0,44.1146,44.1241,44.0577,44.1051,44100.0
2010-01-28 12:25:00,46.49,46.55,46.48,46.55,8200.0,44.1051,44.162,44.0956,44.162,8200.0
2010-01-28 12:30:00,46.54,46.55,46.51,46.54,17200.0,44.1526,44.162,44.1241,44.1526,17200.0
2010-01-28 12:35:00,46.52,46.58,46.51,46.58,23200.0,44.1336,44.1905,44.1241,44.1905,23200.0
2010-01-28 12:40:00,46.57,46.58,46.51,46.51,11000.0,44.181,44.1905,44.1241,44.1241,11000.0
2010-01-28 12:45:00,46.52,46.62,46.5,46.6,16400.0,44.1336,44.2285,44.1146,44.2095,16400.0
2010-01-28 12:50:00,46.6,46.65,46.57,46.65,15500.0,44.2095,44.2569,44.181,44.2569,15500.0
2010-01-28 12:55:00,46.64,46.67,46.59,46.67,19800.0,44.2474,44.2759,44.2,44.2759,19800.0
2010-01-28 13:00:00,46.67,46.67,46.56,46.6,22700.0,44.2759,44.2759,44.1715,44.2095,22700.0
2010-01-28 13:05:00,46.6,46.62,46.55,46.58,24400.0,44.2095,44.2285,44.162,44.1905,24400.0
2010-01-28 13:10:00,46.56,46.56,46.48,46.5,15100.0,44.1715,44.1715,44.0956,44.1146,15100.0
2010-01-28 13:15:00,46.49,46.55,46.47,46.55,15300.0,44.1051,44.162,44.0862,44.162,15300.0
2010-01-28 13:20:00,46.55,46.59,46.48,46.49,22300.0,44.162,44.2,44.0956,44.1051,22300.0
2010-01-28 13:25:00,46.49,46.56,46.49,46.56,16200.0,44.1051,44.1715,44.1051,44.1715,16200.0
2010-01-28 13:30:00,46.56,46.67,46.54,46.65,46000.0,44.1715,44.2759,44.1526,44.2569,46000.0
2010-01-28 13:35:00,46.65,46.66,46.58,46.63,17900.0,44.2569,44.2664,44.1905,44.2379,17900.0
2010-01-28 13:40:00,46.63,46.76,46.62,46.75,26300.0,44.2379,44.3613,44.2285,44.3518,26300.0
2010-01-28 13:45:00,46.75,46.75,46.68,46.69,16900.0,44.3518,44.3518,44.2854,44.2949,16900.0
2010-01-28 13:50:00,46.67,46.71,46.63,46.64,19300.0,44.2759,44.3138,44.2379,44.2474,19300.0
2010-01-28 13:55:00,46.63,46.64,46.56,46.57,24300.0,44.2379,44.2474,44.1715,44.181,24300.0
2010-01-28 14:00:00,46.58,46.62,46.54,46.55,17100.0,44.1905,44.2285,44.1526,44.162,17100.0
2010-01-28 14:05:00,46.56,46.62,46.54,46.57,23400.0,44.1715,44.2285,44.1526,44.181,23400.0
2010-01-28 14:10:00,46.57,46.58,46.48,46.51,26600.0,44.181,44.1905,44.0956,44.1241,26600.0
2010-01-28 14:15:00,46.5,46.51,46.41,46.47,25500.0,44.1146,44.1241,44.0292,44.0862,25500.0
2010-01-28 14:20:00,46.46,46.56,46.45,46.52,41200.0,44.0767,44.1715,44.0672,44.1336,41200.0
2010-01-28 14:25:00,46.52,46.58,46.49,46.51,16300.0,44.1336,44.1905,44.1051,44.1241,16300.0
2010-01-28 14:30:00,46.52,46.52,46.46,46.46,24100.0,44.1336,44.1336,44.0767,44.0767,24100.0
2010-01-28 14:35:00,46.47,46.47,46.42,46.44,20100.0,44.0862,44.0862,44.0387,44.0577,20100.0
2010-01-28 14:40:00,46.45,46.52,46.41,46.46,25800.0,44.0672,44.1336,44.0292,44.0767,25800.0
2010-01-28 14:45:00,46.47,46.49,46.42,46.49,29400.0,44.0862,44.1051,44.0387,44.1051,29400.0
2010-01-28 14:50:00,46.49,46.49,46.42,46.43,23700.0,44.1051,44.1051,44.0387,44.0482,23700.0
2010-01-28 14:55:00,46.43,46.5,46.41,46.41,34900.0,44.0482,44.1146,44.0292,44.0292,34900.0
2010-01-28 15:00:00,46.41,46.43,46.4,46.43,36100.0,44.0292,44.0482,44.0197,44.0482,36100.0
2010-01-28 15:05:00,46.42,46.51,46.42,46.46,53500.0,44.0387,44.1241,44.0387,44.0767,53500.0
2010-01-28 15:10:00,46.46,46.52,46.44,46.44,60900.0,44.0767,44.1336,44.0577,44.0577,60900.0
2010-01-28 15:15:00,46.44,46.46,46.43,46.44,30700.0,44.0577,44.0767,44.0482,44.0577,30700.0
2010-01-28 15:20:00,46.44,46.49,46.44,46.47,26200.0,44.0577,44.1051,44.0577,44.0862,26200.0
2010-01-28 15:25:00,46.47,46.47,46.4,46.4,29200.0,44.0862,44.0862,44.0197,44.0197,29200.0
2010-01-28 15:30:00,46.4,46.46,46.4,46.45,35700.0,44.0197,44.0767,44.0197,44.0672,35700.0
2010-01-28 15:35:00,46.44,46.47,46.37,46.47,36900.0,44.0577,44.0862,43.9913,44.0862,36900.0
2010-01-28 15:40:00,46.47,46.54,46.42,46.44,65100.0,44.0862,44.1526,44.0387,44.0577,65100.0
2010-01-28 15:45:00,46.44,46.44,46.33,46.33,57300.0,44.0577,44.0577,43.9533,43.9533,57300.0
2010-01-28 15:50:00,46.34,46.38,46.27,46.27,61500.0,43.9628,44.0008,43.8964,43.8964,61500.0
2010-01-28 15:55:00,46.27,46.31,46.23,46.25,77000.0,43.8964,43.9344,43.8585,43.8774,77000.0
2010-01-29 09:30:00,46.67,46.79,46.28,46.33,45000.0,44.2759,44.3897,43.9059,43.9533,45000.0
2010-01-29 09:35:00,46.32,46.5,46.27,46.49,47800.0,43.9438,44.1146,43.8964,44.1051,47800.0
2010-01-29 09:40:00,46.46,46.75,46.44,46.66,40400.0,44.0767,44.3518,44.0577,44.2664,40400.0
2010-01-29 09:45:00,46.66,46.71,46.42,46.54,56900.0,44.2664,44.3138,44.0387,44.1526,56900.0
2010-01-29 09:50:00,46.55,46.73,46.55,46.69,52600.0,44.162,44.3328,44.162,44.2949,52600.0
2010-01-29 09:55:00,46.7,46.78,46.58,46.75,58700.0,44.3044,44.3802,44.1905,44.3518,58700.0
2010-01-29 10:00:00,46.75,46.87,46.69,46.86,44700.0,44.3518,44.4656,44.2949,44.4561,44700.0
2010-01-29 10:05:00,46.87,46.87,46.68,46.7,36100.0,44.4656,44.4656,44.2854,44.3044,36100.0
2010-01-29 10:10:00,46.68,46.72,46.66,46.67,29200.0,44.2854,44.3233,44.2664,44.2759,29200.0
2010-01-29 10:15:00,46.66,46.76,46.64,46.64,25600.0,44.2664,44.3613,44.2474,44.2474,25600.0
2010-01-29 10:20:00,46.63,46.74,46.58,46.73,50500.0,44.2379,44.3423,44.1905,44.3328,50500.0
2010-01-29 10:25:00,46.71,46.78,46.65,46.7,50900.0,44.3138,44.3802,44.2569,44.3044,50900.0
2010-01-29 10:30:00,46.7,46.75,46.66,46.74,26500.0,44.3044,44.3518,44.2664,44.3423,26500.0
2010-01-29 10:35:00,46.74,46.75,46.64,46.64,18300.0,44.3423,44.3518,44.2474,44.2474,18300.0
2010-01-29 10:40:00,46.65,46.73,46.63,46.67,60900.0,44.2569,44.3328,44.2379,44.2759,60900.0
2010-01-29 10:45:00,46.71,46.84,46.67,46.84,15500.0,44.3138,44.4372,44.2759,44.4372,15500.0
2010-01-29 10:50:00,46.84,46.9,46.79,46.79,22200.0,44.4372,44.4941,44.3897,44.3897,22200.0
2010-01-29 10:55:00,46.78,46.82,46.63,46.77,28100.0,44.3802,44.4182,44.2379,44.3708,28100.0
2010-01-29 11:00:00,46.75,46.81,46.7,46.79,33600.0,44.3518,44.4087,44.3044,44.3897,33600.0
2010-01-29 11:05:00,46.82,46.87,46.71,46.71,42600.0,44.4182,44.4656,44.3138,44.3138,42600.0
2010-01-29 11:10:00,46.71,46.71,46.63,46.69,22600.0,44.3138,44.3138,44.2379,44.2949,22600.0
2010-01-29 11:15:00,46.69,46.7,46.64,46.66,38300.0,44.2949,44.3044,44.2474,44.2664,38300.0
2010-01-29 11:20:00,46.65,46.73,46.55,46.67,25000.0,44.2569,44.3328,44.162,44.2759,25000.0
2010-01-29 11:25:00,46.63,46.69,46.58,46.61,17500.0,44.2379,44.2949,44.1905,44.219,17500.0
2010-01-29 11:30:00,46.63,46.74,46.56,46.73,49000.0,44.2379,44.3423,44.1715,44.3328,49000.0
2010-01-29 11:35:00,46.74,46.76,46.68,46.69,47400.0,44.3423,44.3613,44.2854,44.2949,47400.0
2010-01-29 11:40:00,46.68,46.72,46.65,46.71,27400.0,44.2854,44.3233,44.2569,44.3138,27400.0
2010-01-29 11:45:00,46.72,46.76,46.64,46.73,20000.0,44.3233,44.3613,44.2474,44.3328,20000.0
2010-01-29 11:50:00,46.74,46.85,46.72,46.85,28200.0,44.3423,44.4467,44.3233,44.4467,28200.0
2010-01-29 11:55:00,46.85,46.85,46.65,46.65,38100.0,44.4467,44.4467,44.2569,44.2569,38100.0
2010-01-29 12:00:00,46.66,46.77,46.66,46.72,44800.0,44.2664,44.3708,44.2664,44.3233,44800.0
2010-01-29 12:05:00,46.73,46.77,46.64,46.77,24400.0,44.3328,44.3708,44.2474,44.3708,24400.0
2010-01-29 12:10:00,46.78,46.79,46.73,46.76,19200.0,44.3802,44.3897,44.3328,44.3613,19200.0
2010-01-29 12:15:00,46.76,46.79,46.74,46.78,11500.0,44.3613,44.3897,44.3423,44.3802,11500.0
2010-01-29 12:20:00,46.79,46.79,46.73,46.75,17500.0,44.3897,44.3897,44.3328,44.3518,17500.0
2010-01-29 12:25:00,46.76,46.77,46.73,46.74,6800.0,44.3613,44.3708,44.3328,44.3423,6800.0
2010-01-29 12:30:00,46.75,46.75,46.68,46.68,11800.0,44.3518,44.3518,44.2854,44.2854,11800.0
2010-01-29 12:35:00,46.69,46.75,46.68,46.7,12600.0,44.2949,44.3518,44.2854,44.3044,12600.0
2010-01-29 12:40:00,46.7,46.7,46.63,46.63,18800.0,44.3044,44.3044,44.2379,44.2379,18800.0
2010-01-29 12:45:00,46.63,46.7,46.62,46.7,14200.0,44.2379,44.3044,44.2285,44.3044,14200.0
2010-01-29 12:50:00,46.7,46.76,46.69,46.75,15200.0,44.3044,44.3613,44.2949,44.3518,15200.0
2010-01-29 12:55:00,46.75,46.77,46.7,46.72,14100.0,44.3518,44.3708,44.3044,44.3233,14100.0
2010-01-29 13:00:00,46.73,46.73,46.61,46.62,15300.0,44.3328,44.3328,44.219,44.2285,15300.0
2010-01-29 13:05:00,46.62,46.72,46.62,46.65,26400.0,44.2285,44.3233,44.2285,44.2569,26400.0
2010-01-29 13:10:00,46.65,46.7,46.6,46.63,17000.0,44.2569,44.3044,44.2095,44.2379,17000.0
2010-01-29 13:15:00,46.64,46.67,46.63,46.67,16800.0,44.2474,44.2759,44.2379,44.2759,16800.0
2010-01-29 13:20:00,46.67,46.69,46.63,46.63,16000.0,44.2759,44.2949,44.2379,44.2379,16000.0
2010-01-29 13:25:00,46.62,46.62,46.57,46.57,14800.0,44.2285,44.2285,44.181,44.181,14800.0
2010-01-29 13:30:00,46.57,46.58,46.51,46.55,23500.0,44.181,44.1905,44.1241,44.162,23500.0
2010-01-29 13:35:00,46.55,46.66,46.54,46.59,18500.0,44.162,44.2664,44.1526,44.2,18500.0
2010-01-29 13:40:00,46.58,46.58,46.5,46.52,32900.0,44.1905,44.1905,44.1146,44.1336,32900.0
2010-01-29 13:45:00,46.51,46.53,46.45,46.46,29200.0,44.1241,44.1431,44.0672,44.0767,29200.0
2010-01-29 13:50:00,46.46,46.49,46.41,46.42,50500.0,44.0767,44.1051,44.0292,44.0387,50500.0
2010-01-29 13:55:00,46.42,46.5,46.4,46.5,35100.0,44.0387,44.1146,44.0197,44.1146,35100.0
2010-01-29 14:00:00,46.51,46.64,46.51,46.64,18900.0,44.1241,44.2474,44.1241,44.2474,18900.0
2010-01-29 14:05:00,46.63,46.63,46.47,46.54,38900.0,44.2379,44.2379,44.0862,44.1526,38900.0
2010-01-29 14:10:00,46.54,46.65,46.54,46.6,37000.0,44.1526,44.2569,44.1526,44.2095,37000.0
2010-01-29 14:15:00,46.6,46.61,46.53,46.53,10400.0,44.2095,44.219,44.1431,44.1431,10400.0
2010-01-29 14:20:00,46.56,46.56,46.44,46.54,25200.0,44.1715,44.1715,44.0577,44.1526,25200.0
2010-01-29 14:25:00,46.53,46.6,46.53,46.57,16800.0,44.1431,44.2095,44.1431,44.181,16800.0
2010-01-29 14:30:00,46.58,46.6,46.45,46.48,30600.0,44.1905,44.2095,44.0672,44.0956,30600.0
2010-01-29 14:35:00,46.47,46.53,46.47,46.53,24500.0,44.0862,44.1431,44.0862,44.1431,24500.0
2010-01-29 14:40:00,46.53,46.59,46.52,46.57,15000.0,44.1431,44.2,44.1336,44.181,15000.0
2010-01-29 14:45:00,46.59,46.59,46.45,46.45,45100.0,44.2,44.2,44.0672,44.0672,45100.0
2010-01-29 14:50:00,46.46,46.51,46.46,46.49,33400.0,44.0767,44.1241,44.0767,44.1051,33400.0
2010-01-29 14:55:00,46.47,46.59,46.44,46.58,31600.0,44.0862,44.2,44.0577,44.1905,31600.0
2010-01-29 15:00:00,46.57,46.57,46.45,46.46,30100.0,44.181,44.181,44.0672,44.0767,30100.0
2010-01-29 15:05:00,46.45,46.53,46.44,46.48,41900.0,44.0672,44.1431,44.0577,44.0956,41900.0
2010-01-29 15:10:00,46.47,46.47,46.35,46.37,43600.0,44.0862,44.0862,43.9723,43.9913,43600.0
2010-01-29 15:15:00,46.37,46.47,46.35,46.47,31700.0,43.9913,44.0862,43.9723,44.0862,31700.0
2010-01-29 15:20:00,46.47,46.48,46.35,46.35,29000.0,44.0862,44.0956,43.9723,43.9723,29000.0
2010-01-29 15:25:00,46.35,46.35,46.28,46.31,38200.0,43.9723,43.9723,43.9059,43.9344,38200.0
2010-01-29 15:30:00,46.31,46.33,46.15,46.24,68900.0,43.9344,43.9533,43.7826,43.868,68900.0
2010-01-29 15:35:00,46.24,46.3,46.23,46.28,55800.0,43.868,43.9249,43.8585,43.9059,55800.0
2010-01-29 15:40:00,46.28,46.3,46.17,46.27,119600.0,43.9059,43.9249,43.8015,43.8964,119600.0
2010-01-29 15:45:00,46.26,46.26,46.17,46.24,75800.0,43.8869,43.8869,43.8015,43.868,75800.0
2010-01-29 15:50:00,46.24,46.32,46.19,46.28,96000.0,43.868,43.9438,43.8205,43.9059,96000.0
2010-01-29 15:55:00,46.27,46.28,46.14,46.16,161300.0,43.8964,43.9059,43.7731,43.7921,161300.0
2010-02-01 09:30:00,46.11,46.5,46.0,46.32,77600.0,43.7446,44.1146,43.6403,43.9438,77600.0
2010-02-01 09:35:00,46.32,46.35,46.13,46.31,60800.0,43.9438,43.9723,43.7636,43.9344,60800.0
2010-02-01 09:40:00,46.31,46.38,46.29,46.3,38300.0,43.9344,44.0008,43.9154,43.9249,38300.0
2010-02-01 09:45:00,46.32,46.41,46.29,46.34,27900.0,43.9438,44.0292,43.9154,43.9628,27900.0
2010-02-01 09:50:00,46.35,46.51,46.34,46.48,57400.0,43.9723,44.1241,43.9628,44.0956,57400.0
2010-02-01 09:55:00,46.47,46.52,46.43,46.43,46300.0,44.0862,44.1336,44.0482,44.0482,46300.0
2010-02-01 10:00:00,46.48,46.56,46.46,46.51,51700.0,44.0956,44.1715,44.0767,44.1241,51700.0
2010-02-01 10:05:00,46.51,46.6,46.44,46.59,36200.0,44.1241,44.2095,44.0577,44.2,36200.0
2010-02-01 10:10:00,46.6,46.7,46.48,46.68,40500.0,44.2095,44.3044,44.0956,44.2854,40500.0
2010-02-01 10:15:00,46.67,46.74,46.65,46.71,33100.0,44.2759,44.3423,44.2569,44.3138,33100.0
2010-02-01 10:20:00,46.71,46.78,46.71,46.74,19800.0,44.3138,44.3802,44.3138,44.3423,19800.0
2010-02-01 10:25:00,46.74,46.79,46.73,46.78,18000.0,44.3423,44.3897,44.3328,44.3802,18000.0
2010-02-01 10:30:00,46.78,46.91,46.78,46.89,67700.0,44.3802,44.5036,44.3802,44.4846,67700.0
2010-02-01 10:35:00,46.89,46.9,46.72,46.73,38100.0,44.4846,44.4941,44.3233,44.3328,38100.0
2010-02-01 10:40:00,46.73,46.81,46.71,46.81,29000.0,44.3328,44.4087,44.3138,44.4087,29000.0
2010-02-01 10:45:00,46.81,46.89,46.81,46.82,35300.0,44.4087,44.4846,44.4087,44.4182,35300.0
2010-02-01 10:50:00,46.8,46.85,46.74,46.74,17300.0,44.3992,44.4467,44.3423,44.3423,17300.0
2010-02-01 10:55:00,46.74,46.74,46.61,46.63,22600.0,44.3423,44.3423,44.219,44.2379,22600.0
2010-02-01 11:00:00,46.63,46.65,46.53,46.63,136700.0,44.2379,44.2569,44.1431,44.2379,136700.0
2010-02-01 11:05:00,46.62,46.72,46.62,46.72,36600.0,44.2285,44.3233,44.2285,44.3233,36600.0
2010-02-01 11:10:00,46.71,46.72,46.58,46.58,14600.0,44.3138,44.3233,44.1905,44.1905,14600.0
2010-02-01 11:15:00,46.59,46.63,46.55,46.63,17000.0,44.2,44.2379,44.162,44.2379,17000.0
2010-02-01 11:20:00,46.64,46.69,46.58,46.6,23000.0,44.2474,44.2949,44.1905,44.2095,23000.0
2010-02-01 11:25:00,46.6,46.68,46.6,46.64,65200.0,44.2095,44.2854,44.2095,44.2474,65200.0
2010-02-01 11:30:00,46.63,46.64,46.49,46.6,23000.0,44.2379,44.2474,44.1051,44.2095,23000.0
2010-02-01 11:35:00,46.6,46.6,46.59,46.6,12100.0,44.2095,44.2095,44.2,44.2095,12100.0
2010-02-01 11:40:00,46.59,46.63,46.59,46.62,20300.0,44.2,44.2379,44.2,44.2285,20300.0
2010-02-01 11:45:00,46.63,46.64,46.57,46.58,20100.0,44.2379,44.2474,44.181,44.1905,20100.0
2010-02-01 11:50:00,46.58,46.62,46.55,46.56,53600.0,44.1905,44.2285,44.162,44.1715,53600.0
2010-02-01 11:55:00,46.55,46.55,46.46,46.48,11600.0,44.162,44.162,44.0767,44.0956,11600.0
2010-02-01 12:00:00,46.48,46.48,46.46,46.47,39200.0,44.0956,44.0956,44.0767,44.0862,39200.0
2010-02-01 12:05:00,46.47,46.49,46.41,46.41,53100.0,44.0862,44.1051,44.0292,44.0292,53100.0
2010-02-01 12:10:00,46.42,46.42,46.39,46.41,21700.0,44.0387,44.0387,44.0103,44.0292,21700.0
2010-02-01 12:15:00,46.42,46.55,46.42,46.55,76200.0,44.0387,44.162,44.0387,44.162,76200.0
2010-02-01 12:20:00,46.55,46.55,46.44,46.46,31600.0,44.162,44.162,44.0577,44.0767,31600.0
2010-02-01 12:25:00,46.46,46.49,46.46,46.49,19100.0,44.0767,44.1051,44.0767,44.1051,19100.0
2010-02-01 12:30:00,46.49,46.49,46.48,46.49,13700.0,44.1051,44.1051,44.0956,44.1051,13700.0
2010-02-01 12:35:00,46.49,46.55,46.42,46.42,26500.0,44.1051,44.162,44.0387,44.0387,26500.0
2010-02-01 12:40:00,46.42,46.48,46.4,46.48,17000.0,44.0387,44.0956,44.0197,44.0956,17000.0
2010-02-01 12:45:00,46.48,46.48,46.39,46.41,32000.0,44.0956,44.0956,44.0103,44.0292,32000.0
2010-02-01 12:50:00,46.42,46.48,46.42,46.46,45300.0,44.0387,44.0956,44.0387,44.0767,45300.0
2010-02-01 12:55:00,46.46,46.46,46.42,46.45,16100.0,44.0767,44.0767,44.0387,44.0672,16100.0
2010-02-01 13:00:00,46.44,46.44,46.41,46.42,16100.0,44.0577,44.0577,44.0292,44.0387,16100.0
2010-02-01 13:05:00,46.42,46.51,46.41,46.5,32000.0,44.0387,44.1241,44.0292,44.1146,32000.0
2010-02-01 13:10:00,46.5,46.53,46.49,46.52,32000.0,44.1146,44.1431,44.1051,44.1336,32000.0
2010-02-01 13:15:00,46.53,46.55,46.5,46.53,23600.0,44.1431,44.162,44.1146,44.1431,23600.0
2010-02-01 13:20:00,46.53,46.56,46.52,46.56,19500.0,44.1431,44.1715,44.1336,44.1715,19500.0
2010-02-01 13:25:00,46.55,46.57,46.51,46.52,14100.0,44.162,44.181,44.1241,44.1336,14100.0
2010-02-01 13:30:00,46.52,46.62,46.51,46.62,38100.0,44.1336,44.2285,44.1241,44.2285,38100.0
2010-02-01 13:35:00,46.62,46.7,46.62,46.69,61000.0,44.2285,44.3044,44.2285,44.2949,61000.0
2010-02-01 13:40:00,46.7,46.7,46.63,46.64,31900.0,44.3044,44.3044,44.2379,44.2474,31900.0
2010-02-01 13:45:00,46.63,46.64,46.58,46.64,29800.0,44.2379,44.2474,44.1905,44.2474,29800.0
2010-02-01 13:50:00,46.64,46.74,46.63,46.74,39000.0,44.2474,44.3423,44.2379,44.3423,39000.0
2010-02-01 13:55:00,46.74,46.77,46.68,46.71,41400.0,44.3423,44.3708,44.2854,44.3138,41400.0
2010-02-01 14:00:00,46.69,46.72,46.61,46.61,25200.0,44.2949,44.3233,44.219,44.219,25200.0
2010-02-01 14:05:00,46.61,46.67,46.61,46.62,27300.0,44.219,44.2759,44.219,44.2285,27300.0
2010-02-01 14:10:00,46.63,46.63,46.56,46.6,23400.0,44.2379,44.2379,44.1715,44.2095,23400.0
2010-02-01 14:15:00,46.6,46.65,46.58,46.65,27600.0,44.2095,44.2569,44.1905,44.2569,27600.0
2010-02-01 14:20:00,46.65,46.75,46.65,46.74,98700.0,44.2569,44.3518,44.2569,44.3423,98700.0
2010-02-01 14:25:00,46.75,46.78,46.7,46.71,46600.0,44.3518,44.3802,44.3044,44.3138,46600.0
2010-02-01 14:30:00,46.71,46.71,46.68,46.69,30100.0,44.3138,44.3138,44.2854,44.2949,30100.0
2010-02-01 14:35:00,46.69,46.73,46.68,46.71,107700.0,44.2949,44.3328,44.2854,44.3138,107700.0
2010-02-01 14:40:00,46.71,46.71,46.62,46.63,30400.0,44.3138,44.3138,44.2285,44.2379,30400.0
2010-02-01 14:45:00,46.63,46.72,46.62,46.72,48500.0,44.2379,44.3233,44.2285,44.3233,48500.0
2010-02-01 14:50:00,46.72,46.75,46.69,46.73,53600.0,44.3233,44.3518,44.2949,44.3328,53600.0
2010-02-01 14:55:00,46.73,46.74,46.69,46.71,44600.0,44.3328,44.3423,44.2949,44.3138,44600.0
2010-02-01 15:00:00,46.71,46.72,46.62,46.66,63200.0,44.3138,44.3233,44.2285,44.2664,63200.0
2010-02-01 15:05:00,46.66,46.68,46.56,46.56,29400.0,44.2664,44.2854,44.1715,44.1715,29400.0
2010-02-01 15:10:00,46.56,46.66,46.56,46.66,32100.0,44.1715,44.2664,44.1715,44.2664,32100.0
2010-02-01 15:15:00,46.66,46.7,46.66,46.67,30400.0,44.2664,44.3044,44.2664,44.2759,30400.0
2010-02-01 15:20:00,46.67,46.68,46.62,46.62,50000.0,44.2759,44.2854,44.2285,44.2285,50000.0
2010-02-01 15:25:00,46.62,46.67,46.62,46.67,57400.0,44.2285,44.2759,44.2285,44.2759,57400.0
2010-02-01 15:30:00,46.67,46.7,46.64,46.65,39900.0,44.2759,44.3044,44.2474,44.2569,39900.0
2010-02-01 15:35:00,46.65,46.66,46.59,46.66,76700.0,44.2569,44.2664,44.2,44.2664,76700.0
2010-02-01 15:40:00,46.66,46.84,46.66,46.84,152500.0,44.2664,44.4372,44.2664,44.4372,152500.0
2010-02-01 15:45:00,46.83,46.89,46.81,46.89,143100.0,44.4277,44.4846,44.4087,44.4846,143100.0
2010-02-01 15:50:00,46.89,46.95,46.87,46.94,171200.0,44.4846,44.5415,44.4656,44.532,171200.0
2010-02-01 15:55:00,46.95,46.96,46.88,46.88,159700.0,44.5415,44.551,44.4751,44.4751,159700.0
2010-02-02 09:30:00,46.95,46.97,46.73,46.97,32600.0,44.5415,44.5605,44.3328,44.5605,32600.0
2010-02-02 09:35:00,47.0,47.31,46.92,47.26,28000.0,44.589,44.8831,44.5131,44.8356,28000.0
2010-02-02 09:40:00,47.27,47.34,47.17,47.17,57500.0,44.8451,44.9115,44.7502,44.7502,57500.0
2010-02-02 09:45:00,47.16,47.27,47.13,47.13,22900.0,44.7408,44.8451,44.7123,44.7123,22900.0
2010-02-02 09:50:00,47.14,47.16,47.0,47.03,32800.0,44.7218,44.7408,44.589,44.6174,32800.0
2010-02-02 09:55:00,47.04,47.14,46.99,47.07,48300.0,44.6269,44.7218,44.5795,44.6554,48300.0
2010-02-02 10:00:00,47.1,47.14,46.99,47.04,93400.0,44.6838,44.7218,44.5795,44.6269,93400.0
2010-02-02 10:05:00,47.05,47.18,46.99,47.01,106000.0,44.6364,44.7597,44.5795,44.5985,106000.0
2010-02-02 10:10:00,47.01,47.12,46.96,47.11,156800.0,44.5985,44.7028,44.551,44.6933,156800.0
2010-02-02 10:15:00,47.17,47.3,47.17,47.25,35700.0,44.7502,44.8736,44.7502,44.8261,35700.0
2010-02-02 10:20:00,47.26,47.27,47.15,47.22,34700.0,44.8356,44.8451,44.7313,44.7977,34700.0
2010-02-02 10:25:00,47.2,47.24,47.17,47.2,27600.0,44.7787,44.8167,44.7502,44.7787,27600.0
2010-02-02 10:30:00,47.2,47.27,47.2,47.25,49800.0,44.7787,44.8451,44.7787,44.8261,49800.0
2010-02-02 10:35:00,47.25,47.31,47.23,47.31,38000.0,44.8261,44.8831,44.8072,44.8831,38000.0
2010-02-02 10:40:00,47.3,47.33,47.2,47.33,30400.0,44.8736,44.902,44.7787,44.902,30400.0
2010-02-02 10:45:00,47.34,47.37,47.25,47.33,25500.0,44.9115,44.94,44.8261,44.902,25500.0
2010-02-02 10:50:00,47.33,47.38,47.28,47.32,24100.0,44.902,44.9495,44.8546,44.8925,24100.0
2010-02-02 10:55:00,47.32,47.37,47.31,47.31,17600.0,44.8925,44.94,44.8831,44.8831,17600.0
2010-02-02 11:00:00,47.31,47.32,47.2,47.2,29700.0,44.8831,44.8925,44.7787,44.7787,29700.0
2010-02-02 11:05:00,47.2,47.31,47.2,47.29,28200.0,44.7787,44.8831,44.7787,44.8641,28200.0
2010-02-02 11:10:00,47.3,47.32,47.26,47.32,14300.0,44.8736,44.8925,44.8356,44.8925,14300.0
2010-02-02 11:15:00,47.35,47.37,47.3,47.32,15000.0,44.921,44.94,44.8736,44.8925,15000.0
2010-02-02 11:20:00,47.32,47.33,47.24,47.3,13800.0,44.8925,44.902,44.8167,44.8736,13800.0
2010-02-02 11:25:00,47.3,47.36,47.28,47.34,15800.0,44.8736,44.9305,44.8546,44.9115,15800.0
2010-02-02 11:30:00,47.33,47.37,47.23,47.24,20900.0,44.902,44.94,44.8072,44.8167,20900.0
2010-02-02 11:35:00,47.24,47.31,47.23,47.23,16100.0,44.8167,44.8831,44.8072,44.8072,16100.0
2010-02-02 11:40:00,47.24,47.31,47.21,47.21,22600.0,44.8167,44.8831,44.7882,44.7882,22600.0
2010-02-02 11:45:00,47.22,47.22,47.2,47.22,18700.0,44.7977,44.7977,44.7787,44.7977,18700.0
2010-02-02 11:50:00,47.25,47.34,47.2,47.34,38400.0,44.8261,44.9115,44.7787,44.9115,38400.0
2010-02-02 11:55:00,47.36,47.4,47.18,47.18,96400.0,44.9305,44.9684,44.7597,44.7597,96400.0
2010-02-02 12:00:00,47.18,47.24,47.13,47.21,38100.0,44.7597,44.8167,44.7123,44.7882,38100.0
2010-02-02 12:05:00,47.22,47.34,47.2,47.29,18300.0,44.7977,44.9115,44.7787,44.8641,18300.0
2010-02-02 12:10:00,47.28,47.35,47.27,47.34,21800.0,44.8546,44.921,44.8451,44.9115,21800.0
2010-02-02 12:15:00,47.34,47.36,47.3,47.35,26100.0,44.9115,44.9305,44.8736,44.921,26100.0
2010-02-02 12:20:00,47.35,47.35,47.31,47.35,39400.0,44.921,44.921,44.8831,44.921,39400.0
2010-02-02 12:25:00,47.34,47.35,47.25,47.29,36400.0,44.9115,44.921,44.8261,44.8641,36400.0
2010-02-02 12:30:00,47.29,47.34,47.21,47.29,41300.0,44.8641,44.9115,44.7882,44.8641,41300.0
2010-02-02 12:35:00,47.29,47.3,47.21,47.22,53200.0,44.8641,44.8736,44.7882,44.7977,53200.0
2010-02-02 12:40:00,47.22,47.34,47.22,47.32,42600.0,44.7977,44.9115,44.7977,44.8925,42600.0
2010-02-02 12:45:00,47.33,47.35,47.26,47.35,30100.0,44.902,44.921,44.8356,44.921,30100.0
2010-02-02 12:50:00,47.35,47.41,47.34,47.41,61800.0,44.921,44.9779,44.9115,44.9779,61800.0
2010-02-02 12:55:00,47.4,47.44,47.38,47.44,33800.0,44.9684,45.0064,44.9495,45.0064,33800.0
2010-02-02 13:00:00,47.44,47.44,47.35,47.38,28300.0,45.0064,45.0064,44.921,44.9495,28300.0
2010-02-02 13:05:00,47.38,47.41,47.33,47.41,24700.0,44.9495,44.9779,44.902,44.9779,24700.0
2010-02-02 13:10:00,47.41,47.44,47.34,47.36,77000.0,44.9779,45.0064,44.9115,44.9305,77000.0
2010-02-02 13:15:00,47.36,47.5,47.35,47.49,82000.0,44.9305,45.0633,44.921,45.0538,82000.0
2010-02-02 13:20:00,47.49,47.51,47.44,47.49,46500.0,45.0538,45.0728,45.0064,45.0538,46500.0
2010-02-02 13:25:00,47.49,47.54,47.45,47.54,50500.0,45.0538,45.1013,45.0159,45.1013,50500.0
2010-02-02 13:30:00,47.54,47.55,47.5,47.55,29100.0,45.1013,45.1107,45.0633,45.1107,29100.0
2010-02-02 13:35:00,47.55,47.63,47.55,47.62,31200.0,45.1107,45.1866,45.1107,45.1772,31200.0
2010-02-02 13:40:00,47.62,47.62,47.53,47.56,38600.0,45.1772,45.1772,45.0918,45.1202,38600.0
2010-02-02 13:45:00,47.56,47.61,47.54,47.55,46300.0,45.1202,45.1677,45.1013,45.1107,46300.0
2010-02-02 13:50:00,47.55,47.58,47.53,47.53,30100.0,45.1107,45.1392,45.0918,45.0918,30100.0
2010-02-02 13:55:00,47.54,47.57,47.53,47.55,38200.0,45.1013,45.1297,45.0918,45.1107,38200.0
2010-02-02 14:00:00,47.54,47.56,47.5,47.52,40800.0,45.1013,45.1202,45.0633,45.0823,40800.0
2010-02-02 14:05:00,47.51,47.51,47.43,47.47,33300.0,45.0728,45.0728,44.9969,45.0349,33300.0
2010-02-02 14:10:00,47.47,47.49,47.35,47.43,84800.0,45.0349,45.0538,44.921,44.9969,84800.0
2010-02-02 14:15:00,47.44,47.46,47.32,47.34,152100.0,45.0064,45.0254,44.8925,44.9115,152100.0
2010-02-02 14:20:00,47.34,47.5,47.32,47.49,27300.0,44.9115,45.0633,44.8925,45.0538,27300.0
2010-02-02 14:25:00,47.5,47.55,47.49,47.53,17200.0,45.0633,45.1107,45.0538,45.0918,17200.0
2010-02-02 14:30:00,47.54,47.55,47.45,47.47,19500.0,45.1013,45.1107,45.0159,45.0349,19500.0
2010-02-02 14:35:00,47.47,47.53,47.44,47.53,37400.0,45.0349,45.0918,45.0064,45.0918,37400.0
2010-02-02 14:40:00,47.53,47.56,47.45,47.45,33500.0,45.0918,45.1202,45.0159,45.0159,33500.0
2010-02-02 14:45:00,47.47,47.5,47.38,47.4,43400.0,45.0349,45.0633,44.9495,44.9684,43400.0
2010-02-02 14:50:00,47.4,47.5,47.39,47.39,59300.0,44.9684,45.0633,44.959,44.959,59300.0
2010-02-02 14:55:00,47.39,47.41,47.33,47.35,53700.0,44.959,44.9779,44.902,44.921,53700.0
2010-02-02 15:00:00,47.36,47.42,47.32,47.42,100000.0,44.9305,44.9874,44.8925,44.9874,100000.0
2010-02-02 15:05:00,47.43,47.54,47.41,47.54,45900.0,44.9969,45.1013,44.9779,45.1013,45900.0
2010-02-02 15:10:00,47.55,47.61,47.55,47.59,61200.0,45.1107,45.1677,45.1107,45.1487,61200.0
2010-02-02 15:15:00,47.59,47.61,47.56,47.6,78000.0,45.1487,45.1677,45.1202,45.1582,78000.0
2010-02-02 15:20:00,47.6,47.7,47.53,47.54,55800.0,45.1582,45.2531,45.0918,45.1013,55800.0
2010-02-02 15:25:00,47.54,47.55,47.48,47.49,69800.0,45.1013,45.1107,45.0443,45.0538,69800.0
2010-02-02 15:30:00,47.49,47.52,47.49,47.49,54900.0,45.0538,45.0823,45.0538,45.0538,54900.0
2010-02-02 15:35:00,47.5,47.54,47.46,47.47,84200.0,45.0633,45.1013,45.0254,45.0349,84200.0
2010-02-02 15:40:00,47.47,47.58,47.47,47.54,105300.0,45.0349,45.1392,45.0349,45.1013,105300.0
2010-02-02 15:45:00,47.54,47.58,47.52,47.56,88900.0,45.1013,45.1392,45.0823,45.1202,88900.0
2010-02-02 15:50:00,47.56,47.57,47.54,47.55,65100.0,45.1202,45.1297,45.1013,45.1107,65100.0
2010-02-02 15:55:00,47.56,47.6,47.54,47.59,173900.0,45.1202,45.1582,45.1013,45.1487,173900.0
2010-02-03 09:30:00,49.45,49.64,48.49,48.71,338200.0,46.9133,47.0935,46.0025,46.2112,338200.0
2010-02-03 09:35:00,48.67,48.75,48.54,48.6,171000.0,46.1733,46.2492,46.05,46.1069,171000.0
2010-02-03 09:40:00,48.6,48.93,48.39,48.88,161800.0,46.1069,46.42,45.9077,46.3725,161800.0
2010-02-03 09:45:00,48.91,49.69,48.87,49.45,376900.0,46.401,47.141,46.363,46.9133,376900.0
2010-02-03 09:50:00,49.4,49.44,49.08,49.2,185300.0,46.8658,46.9038,46.5623,46.6761,185300.0
2010-02-03 09:55:00,49.18,49.19,49.1,49.14,135200.0,46.6571,46.6666,46.5812,46.6192,135200.0
2010-02-03 10:00:00,49.18,49.21,49.1,49.14,186200.0,46.6571,46.6856,46.5812,46.6192,186200.0
2010-02-03 10:05:00,49.13,49.18,48.9,49.06,125100.0,46.6097,46.6571,46.3915,46.5433,125100.0
2010-02-03 10:10:00,49.05,49.08,48.99,49.07,51300.0,46.5338,46.5623,46.4769,46.5528,51300.0
2010-02-03 10:15:00,49.09,49.15,49.0,49.02,213600.0,46.5717,46.6287,46.4864,46.5053,213600.0
2010-02-03 10:20:00,49.02,49.04,48.88,48.9,80700.0,46.5053,46.5243,46.3725,46.3915,80700.0
2010-02-03 10:25:00,48.88,48.99,48.7,48.92,129500.0,46.3725,46.4769,46.2018,46.4105,129500.0
2010-02-03 10:30:00,48.92,48.99,48.83,48.96,49300.0,46.4105,46.4769,46.3251,46.4484,49300.0
2010-02-03 10:35:00,48.97,48.99,48.9,48.99,60300.0,46.4579,46.4769,46.3915,46.4769,60300.0
2010-02-03 10:40:00,48.99,49.0,48.85,48.85,123600.0,46.4769,46.4864,46.3441,46.3441,123600.0
2010-02-03 10:45:00,48.85,48.89,48.73,48.82,95500.0,46.3441,46.382,46.2302,46.3156,95500.0
2010-02-03 10:50:00,48.82,48.85,48.76,48.79,65300.0,46.3156,46.3441,46.2587,46.2871,65300.0
2010-02-03 10:55:00,48.78,48.89,48.71,48.74,53300.0,46.2777,46.382,46.2112,46.2397,53300.0
2010-02-03 11:00:00,48.73,48.76,48.52,48.52,102800.0,46.2302,46.2587,46.031,46.031,102800.0
2010-02-03 11:05:00,48.5,48.65,48.5,48.56,93300.0,46.012,46.1543,46.012,46.0689,93300.0
2010-02-03 11:10:00,48.57,48.76,48.56,48.76,57600.0,46.0784,46.2587,46.0689,46.2587,57600.0
2010-02-03 11:15:00,48.77,48.91,48.75,48.81,59700.0,46.2682,46.401,46.2492,46.3061,59700.0
2010-02-03 11:20:00,48.8,48.81,48.7,48.71,30600.0,46.2966,46.3061,46.2018,46.2112,30600.0
2010-02-03 11:25:00,48.7,48.83,48.69,48.83,41900.0,46.2018,46.3251,46.1923,46.3251,41900.0
2010-02-03 11:30:00,48.83,48.84,48.75,48.77,36800.0,46.3251,46.3346,46.2492,46.2682,36800.0
2010-02-03 11:35:00,48.77,48.78,48.73,48.75,33200.0,46.2682,46.2777,46.2302,46.2492,33200.0
2010-02-03 11:40:00,48.75,48.78,48.71,48.76,59100.0,46.2492,46.2777,46.2112,46.2587,59100.0
2010-02-03 11:45:00,48.76,48.84,48.76,48.78,34700.0,46.2587,46.3346,46.2587,46.2777,34700.0
2010-02-03 11:50:00,48.78,48.79,48.73,48.79,86100.0,46.2777,46.2871,46.2302,46.2871,86100.0
2010-02-03 11:55:00,48.78,48.89,48.73,48.85,67100.0,46.2777,46.382,46.2302,46.3441,67100.0
2010-02-03 12:00:00,48.83,48.88,48.75,48.8,72300.0,46.3251,46.3725,46.2492,46.2966,72300.0
2010-02-03 12:05:00,48.81,48.81,48.76,48.76,62400.0,46.3061,46.3061,46.2587,46.2587,62400.0
2010-02-03 12:10:00,48.77,48.78,48.76,48.76,108000.0,46.2682,46.2777,46.2587,46.2587,108000.0
2010-02-03 12:15:00,48.77,48.77,48.67,48.7,59800.0,46.2682,46.2682,46.1733,46.2018,59800.0
2010-02-03 12:20:00,48.7,48.71,48.56,48.6,70500.0,46.2018,46.2112,46.0689,46.1069,70500.0
2010-02-03 12:25:00,48.6,48.63,48.46,48.46,74400.0,46.1069,46.1353,45.9741,45.9741,74400.0
2010-02-03 12:30:00,48.45,48.46,48.35,48.35,70000.0,45.9646,45.9741,45.8697,45.8697,70000.0
2010-02-03 12:35:00,48.35,48.54,48.3,48.49,64500.0,45.8697,46.05,45.8223,46.0025,64500.0
2010-02-03 12:40:00,48.49,48.49,48.28,48.28,139800.0,46.0025,46.0025,45.8033,45.8033,139800.0
2010-02-03 12:45:00,48.28,48.31,48.22,48.23,29800.0,45.8033,45.8318,45.7464,45.7559,29800.0
2010-02-03 12:50:00,48.23,48.26,48.17,48.23,56100.0,45.7559,45.7843,45.6989,45.7559,56100.0
2010-02-03 12:55:00,48.22,48.5,48.22,48.5,69800.0,45.7464,46.012,45.7464,46.012,69800.0
2010-02-03 13:00:00,48.5,48.54,48.44,48.5,41200.0,46.012,46.05,45.9551,46.012,41200.0
2010-02-03 13:05:00,48.5,48.6,48.49,48.6,19300.0,46.012,46.1069,46.0025,46.1069,19300.0
2010-02-03 13:10:00,48.59,48.6,48.48,48.48,20600.0,46.0974,46.1069,45.993,45.993,20600.0
2010-02-03 13:15:00,48.47,48.49,48.39,48.4,29800.0,45.9836,46.0025,45.9077,45.9171,29800.0
2010-02-03 13:20:00,48.41,48.43,48.36,48.37,23400.0,45.9266,45.9456,45.8792,45.8887,23400.0
2010-02-03 13:25:00,48.37,48.49,48.36,48.47,26900.0,45.8887,46.0025,45.8792,45.9836,26900.0
2010-02-03 13:30:00,48.45,48.49,48.44,48.49,13600.0,45.9646,46.0025,45.9551,46.0025,13600.0
2010-02-03 13:35:00,48.49,48.51,48.37,48.38,23900.0,46.0025,46.0215,45.8887,45.8982,23900.0
2010-02-03 13:40:00,48.39,48.4,48.38,48.4,16500.0,45.9077,45.9171,45.8982,45.9171,16500.0
2010-02-03 13:45:00,48.4,48.46,48.39,48.44,20900.0,45.9171,45.9741,45.9077,45.9551,20900.0
2010-02-03 13:50:00,48.43,48.44,48.39,48.4,24800.0,45.9456,45.9551,45.9077,45.9171,24800.0
2010-02-03 13:55:00,48.42,48.51,48.42,48.47,37500.0,45.9361,46.0215,45.9361,45.9836,37500.0
2010-02-03 14:00:00,48.48,48.48,48.35,48.36,19000.0,45.993,45.993,45.8697,45.8792,19000.0
2010-02-03 14:05:00,48.37,48.42,48.33,48.33,45700.0,45.8887,45.9361,45.8507,45.8507,45700.0
2010-02-03 14:10:00,48.34,48.34,48.29,48.29,31200.0,45.8602,45.8602,45.8128,45.8128,31200.0
2010-02-03 14:15:00,48.29,48.38,48.29,48.37,41300.0,45.8128,45.8982,45.8128,45.8887,41300.0
2010-02-03 14:20:00,48.36,48.37,48.26,48.26,43300.0,45.8792,45.8887,45.7843,45.7843,43300.0
2010-02-03 14:25:00,48.26,48.27,48.16,48.18,121100.0,45.7843,45.7938,45.6895,45.7084,121100.0
2010-02-03 14:30:00,48.19,48.34,48.16,48.3,53900.0,45.7179,45.8602,45.6895,45.8223,53900.0
2010-02-03 14:35:00,48.3,48.37,48.26,48.37,18400.0,45.8223,45.8887,45.7843,45.8887,18400.0
2010-02-03 14:40:00,48.37,48.41,48.26,48.28,45800.0,45.8887,45.9266,45.7843,45.8033,45800.0
2010-02-03 14:45:00,48.28,48.39,48.28,48.32,63400.0,45.8033,45.9077,45.8033,45.8412,63400.0
2010-02-03 14:50:00,48.32,48.48,48.31,48.48,37400.0,45.8412,45.993,45.8318,45.993,37400.0
2010-02-03 14:55:00,48.48,48.51,48.41,48.42,52300.0,45.993,46.0215,45.9266,45.9361,52300.0
2010-02-03 15:00:00,48.43,48.51,48.42,48.48,50000.0,45.9456,46.0215,45.9361,45.993,50000.0
2010-02-03 15:05:00,48.49,48.55,48.47,48.52,62400.0,46.0025,46.0595,45.9836,46.031,62400.0
2010-02-03 15:10:00,48.53,48.59,48.46,48.46,71600.0,46.0405,46.0974,45.9741,45.9741,71600.0
2010-02-03 15:15:00,48.47,48.47,48.39,48.41,51100.0,45.9836,45.9836,45.9077,45.9266,51100.0
2010-02-03 15:20:00,48.4,48.42,48.36,48.42,52900.0,45.9171,45.9361,45.8792,45.9361,52900.0
2010-02-03 15:25:00,48.42,48.51,48.42,48.46,54400.0,45.9361,46.0215,45.9361,45.9741,54400.0
2010-02-03 15:30:00,48.46,48.46,48.4,48.44,88800.0,45.9741,45.9741,45.9171,45.9551,88800.0
2010-02-03 15:35:00,48.43,48.44,48.34,48.34,74900.0,45.9456,45.9551,45.8602,45.8602,74900.0
2010-02-03 15:40:00,48.34,48.44,48.33,48.35,84400.0,45.8602,45.9551,45.8507,45.8697,84400.0
2010-02-03 15:45:00,48.36,48.46,48.33,48.39,152600.0,45.8792,45.9741,45.8507,45.9077,152600.0
2010-02-03 15:50:00,48.39,48.43,48.37,48.4,139900.0,45.9077,45.9456,45.8887,45.9171,139900.0
2010-02-03 15:55:00,48.4,48.46,48.35,48.4,196100.0,45.9171,45.9741,45.8697,45.9171,196100.0
2010-02-04 09:30:00,48.17,48.18,47.8,48.15,67500.0,45.6989,45.7084,45.3479,45.68,67500.0
2010-02-04 09:35:00,48.16,48.17,48.03,48.1,57300.0,45.6895,45.6989,45.5661,45.6325,57300.0
2010-02-04 09:40:00,48.12,48.14,48.05,48.08,59900.0,45.6515,45.6705,45.5851,45.6136,59900.0
2010-02-04 09:45:00,48.08,48.09,47.89,47.92,66200.0,45.6136,45.623,45.4333,45.4618,66200.0
2010-02-04 09:50:00,47.93,47.95,47.87,47.95,49100.0,45.4713,45.4902,45.4143,45.4902,49100.0
2010-02-04 09:55:00,47.94,47.97,47.88,47.97,40000.0,45.4807,45.5092,45.4238,45.5092,40000.0
2010-02-04 10:00:00,47.97,48.01,47.75,47.82,111000.0,45.5092,45.5472,45.3005,45.3669,111000.0
2010-02-04 10:05:00,47.82,47.94,47.78,47.9,75200.0,45.3669,45.4807,45.329,45.4428,75200.0
2010-02-04 10:10:00,47.89,47.89,47.6,47.69,31100.0,45.4333,45.4333,45.1582,45.2436,31100.0
2010-02-04 10:15:00,47.7,47.77,47.62,47.71,36400.0,45.2531,45.3195,45.1772,45.2625,36400.0
2010-02-04 10:20:00,47.71,47.76,47.66,47.72,31800.0,45.2625,45.31,45.2151,45.272,31800.0
2010-02-04 10:25:00,47.72,47.77,47.62,47.75,52600.0,45.272,45.3195,45.1772,45.3005,52600.0
2010-02-04 10:30:00,47.75,47.9,47.73,47.77,28600.0,45.3005,45.4428,45.2815,45.3195,28600.0
2010-02-04 10:35:00,47.77,47.84,47.68,47.81,42300.0,45.3195,45.3859,45.2341,45.3574,42300.0
2010-02-04 10:40:00,47.8,47.86,47.75,47.84,45800.0,45.3479,45.4048,45.3005,45.3859,45800.0
2010-02-04 10:45:00,47.85,47.87,47.79,47.85,34000.0,45.3954,45.4143,45.3384,45.3954,34000.0
2010-02-04 10:50:00,47.85,47.88,47.77,47.78,38900.0,45.3954,45.4238,45.3195,45.329,38900.0
2010-02-04 10:55:00,47.77,47.78,47.65,47.7,36600.0,45.3195,45.329,45.2056,45.2531,36600.0
2010-02-04 11:00:00,47.69,47.85,47.66,47.7,53700.0,45.2436,45.3954,45.2151,45.2531,53700.0
2010-02-04 11:05:00,47.7,47.83,47.68,47.8,30700.0,45.2531,45.3764,45.2341,45.3479,30700.0
2010-02-04 11:10:00,47.8,47.8,47.69,47.69,21800.0,45.3479,45.3479,45.2436,45.2436,21800.0
2010-02-04 11:15:00,47.68,47.71,47.64,47.71,38700.0,45.2341,45.2625,45.1961,45.2625,38700.0
2010-02-04 11:20:00,47.71,47.87,47.68,47.77,26700.0,45.2625,45.4143,45.2341,45.3195,26700.0
2010-02-04 11:25:00,47.76,47.8,47.7,47.75,48700.0,45.31,45.3479,45.2531,45.3005,48700.0
2010-02-04 11:30:00,47.75,47.76,47.67,47.7,34500.0,45.3005,45.31,45.2246,45.2531,34500.0
2010-02-04 11:35:00,47.7,47.71,47.53,47.56,36400.0,45.2531,45.2625,45.0918,45.1202,36400.0
2010-02-04 11:40:00,47.58,47.72,47.43,47.71,69600.0,45.1392,45.272,44.9969,45.2625,69600.0
2010-02-04 11:45:00,47.72,47.72,47.55,47.71,55500.0,45.272,45.272,45.1107,45.2625,55500.0
2010-02-04 11:50:00,47.71,47.74,47.56,47.59,31900.0,45.2625,45.291,45.1202,45.1487,31900.0
2010-02-04 11:55:00,47.59,47.62,47.51,47.61,23000.0,45.1487,45.1772,45.0728,45.1677,23000.0
2010-02-04 12:00:00,47.6,47.61,47.53,47.55,16500.0,45.1582,45.1677,45.0918,45.1107,16500.0
2010-02-04 12:05:00,47.55,47.56,47.46,47.51,22400.0,45.1107,45.1202,45.0254,45.0728,22400.0
2010-02-04 12:10:00,47.49,47.54,47.44,47.46,75900.0,45.0538,45.1013,45.0064,45.0254,75900.0
2010-02-04 12:15:00,47.47,47.55,47.4,47.4,35400.0,45.0349,45.1107,44.9684,44.9684,35400.0
2010-02-04 12:20:00,47.4,47.47,47.39,47.45,30600.0,44.9684,45.0349,44.959,45.0159,30600.0
2010-02-04 12:25:00,47.46,47.46,47.43,47.44,16900.0,45.0254,45.0254,44.9969,45.0064,16900.0
2010-02-04 12:30:00,47.44,47.5,47.44,47.46,20200.0,45.0064,45.0633,45.0064,45.0254,20200.0
2010-02-04 12:35:00,47.46,47.47,47.43,47.46,22300.0,45.0254,45.0349,44.9969,45.0254,22300.0
2010-02-04 12:40:00,47.48,47.5,47.38,47.46,48100.0,45.0443,45.0633,44.9495,45.0254,48100.0
2010-02-04 12:45:00,47.46,47.53,47.43,47.43,32500.0,45.0254,45.0918,44.9969,44.9969,32500.0
2010-02-04 12:50:00,47.43,47.46,47.35,47.39,31700.0,44.9969,45.0254,44.921,44.959,31700.0
2010-02-04 12:55:00,47.39,47.47,47.36,47.45,27700.0,44.959,45.0349,44.9305,45.0159,27700.0
2010-02-04 13:00:00,47.46,47.46,47.39,47.39,19600.0,45.0254,45.0254,44.959,44.959,19600.0
2010-02-04 13:05:00,47.39,47.45,47.39,47.41,21300.0,44.959,45.0159,44.959,44.9779,21300.0
2010-02-04 13:10:00,47.42,47.46,47.4,47.42,22100.0,44.9874,45.0254,44.9684,44.9874,22100.0
2010-02-04 13:15:00,47.43,47.43,47.38,47.41,36900.0,44.9969,44.9969,44.9495,44.9779,36900.0
2010-02-04 13:20:00,47.42,47.44,47.36,47.36,30100.0,44.9874,45.0064,44.9305,44.9305,30100.0
2010-02-04 13:25:00,47.36,47.4,47.33,47.4,23900.0,44.9305,44.9684,44.902,44.9684,23900.0
2010-02-04 13:30:00,47.4,47.44,47.38,47.4,18300.0,44.9684,45.0064,44.9495,44.9684,18300.0
2010-02-04 13:35:00,47.41,47.43,47.35,47.36,28700.0,44.9779,44.9969,44.921,44.9305,28700.0
2010-02-04 13:40:00,47.35,47.38,47.27,47.3,41600.0,44.921,44.9495,44.8451,44.8736,41600.0
2010-02-04 13:45:00,47.29,47.46,47.26,47.44,61400.0,44.8641,45.0254,44.8356,45.0064,61400.0
2010-02-04 13:50:00,47.43,47.47,47.34,47.38,29700.0,44.9969,45.0349,44.9115,44.9495,29700.0
2010-02-04 13:55:00,47.39,47.44,47.28,47.29,53000.0,44.959,45.0064,44.8546,44.8641,53000.0
2010-02-04 14:00:00,47.29,47.39,47.28,47.36,35300.0,44.8641,44.959,44.8546,44.9305,35300.0
2010-02-04 14:05:00,47.35,47.38,47.32,47.33,25300.0,44.921,44.9495,44.8925,44.902,25300.0
2010-02-04 14:10:00,47.33,47.38,47.33,47.35,37000.0,44.902,44.9495,44.902,44.921,37000.0
2010-02-04 14:15:00,47.35,47.39,47.29,47.31,47100.0,44.921,44.959,44.8641,44.8831,47100.0
2010-02-04 14:20:00,47.31,47.4,47.3,47.32,44600.0,44.8831,44.9684,44.8736,44.8925,44600.0
2010-02-04 14:25:00,47.32,47.46,47.32,47.42,67800.0,44.8925,45.0254,44.8925,44.9874,67800.0
2010-02-04 14:30:00,47.42,47.66,47.39,47.61,128500.0,44.9874,45.2151,44.959,45.1677,128500.0
2010-02-04 14:35:00,47.58,47.59,47.47,47.5,30800.0,45.1392,45.1487,45.0349,45.0633,30800.0
2010-02-04 14:40:00,47.49,47.53,47.44,47.47,21500.0,45.0538,45.0918,45.0064,45.0349,21500.0
2010-02-04 14:45:00,47.46,47.47,47.41,47.46,21100.0,45.0254,45.0349,44.9779,45.0254,21100.0
2010-02-04 14:50:00,47.47,47.47,47.38,47.39,29400.0,45.0349,45.0349,44.9495,44.959,29400.0
2010-02-04 14:55:00,47.39,47.4,47.34,47.34,28200.0,44.959,44.9684,44.9115,44.9115,28200.0
2010-02-04 15:00:00,47.35,47.39,47.32,47.35,41900.0,44.921,44.959,44.8925,44.921,41900.0
2010-02-04 15:05:00,47.35,47.35,47.26,47.3,38600.0,44.921,44.921,44.8356,44.8736,38600.0
2010-02-04 15:10:00,47.28,47.35,47.25,47.26,91100.0,44.8546,44.921,44.8261,44.8356,91100.0
2010-02-04 15:15:00,47.26,47.33,47.24,47.27,63700.0,44.8356,44.902,44.8167,44.8451,63700.0
2010-02-04 15:20:00,47.28,47.35,47.22,47.25,109400.0,44.8546,44.921,44.7977,44.8261,109400.0
2010-02-04 15:25:00,47.26,47.35,47.25,47.3,59800.0,44.8356,44.921,44.8261,44.8736,59800.0
2010-02-04 15:30:00,47.3,47.4,47.29,47.37,126000.0,44.8736,44.9684,44.8641,44.94,126000.0
2010-02-04 15:35:00,47.36,47.38,47.25,47.33,119400.0,44.9305,44.9495,44.8261,44.902,119400.0
2010-02-04 15:40:00,47.33,47.42,47.32,47.4,94600.0,44.902,44.9874,44.8925,44.9684,94600.0
2010-02-04 15:45:00,47.4,47.4,47.32,47.33,105300.0,44.9684,44.9684,44.8925,44.902,105300.0
2010-02-04 15:50:00,47.33,47.36,47.27,47.28,160700.0,44.902,44.9305,44.8451,44.8546,160700.0
2010-02-04 15:55:00,47.28,47.3,47.23,47.25,251000.0,44.8546,44.8736,44.8072,44.8261,251000.0
2010-02-05 09:30:00,47.15,47.26,47.01,47.24,66800.0,44.7313,44.8356,44.5985,44.8167,66800.0
2010-02-05 09:35:00,47.25,47.27,47.03,47.21,127600.0,44.8261,44.8451,44.6174,44.7882,127600.0
2010-02-05 09:40:00,47.23,47.25,47.14,47.25,91200.0,44.8072,44.8261,44.7218,44.8261,91200.0
2010-02-05 09:45:00,47.24,47.25,47.1,47.1,62000.0,44.8167,44.8261,44.6838,44.6838,62000.0
2010-02-05 09:50:00,47.11,47.13,47.06,47.1,61400.0,44.6933,44.7123,44.6459,44.6838,61400.0
2010-02-05 09:55:00,47.12,47.14,47.07,47.1,35800.0,44.7028,44.7218,44.6554,44.6838,35800.0
2010-02-05 10:00:00,47.1,47.19,47.09,47.17,28400.0,44.6838,44.7692,44.6743,44.7502,28400.0
2010-02-05 10:05:00,47.16,47.19,47.06,47.15,52800.0,44.7408,44.7692,44.6459,44.7313,52800.0
2010-02-05 10:10:00,47.16,47.27,47.13,47.17,33100.0,44.7408,44.8451,44.7123,44.7502,33100.0
2010-02-05 10:15:00,47.17,47.2,46.97,47.05,101900.0,44.7502,44.7787,44.5605,44.6364,101900.0
2010-02-05 10:20:00,47.0,47.09,46.97,47.04,52100.0,44.589,44.6743,44.5605,44.6269,52100.0
2010-02-05 10:25:00,47.05,47.1,47.0,47.05,64400.0,44.6364,44.6838,44.589,44.6364,64400.0
2010-02-05 10:30:00,47.05,47.08,47.01,47.02,40100.0,44.6364,44.6649,44.5985,44.6079,40100.0
2010-02-05 10:35:00,47.02,47.02,46.94,46.98,47400.0,44.6079,44.6079,44.532,44.57,47400.0
2010-02-05 10:40:00,46.97,47.12,46.95,47.0,36600.0,44.5605,44.7028,44.5415,44.589,36600.0
2010-02-05 10:45:00,47.0,47.04,46.97,47.02,14400.0,44.589,44.6269,44.5605,44.6079,14400.0
2010-02-05 10:50:00,47.02,47.11,46.99,47.0,22400.0,44.6079,44.6933,44.5795,44.589,22400.0
2010-02-05 10:55:00,47.0,47.08,47.0,47.05,35100.0,44.589,44.6649,44.589,44.6364,35100.0
2010-02-05 11:00:00,47.05,47.07,46.91,46.91,11300.0,44.6364,44.6554,44.5036,44.5036,11300.0
2010-02-05 11:05:00,46.9,46.95,46.88,46.94,14400.0,44.4941,44.5415,44.4751,44.532,14400.0
2010-02-05 11:10:00,46.95,46.96,46.89,46.93,17900.0,44.5415,44.551,44.4846,44.5226,17900.0
2010-02-05 11:15:00,46.93,47.0,46.9,46.98,16600.0,44.5226,44.589,44.4941,44.57,16600.0
2010-02-05 11:20:00,46.98,46.99,46.88,46.92,35200.0,44.57,44.5795,44.4751,44.5131,35200.0
2010-02-05 11:25:00,46.9,46.96,46.83,46.84,22900.0,44.4941,44.551,44.4277,44.4372,22900.0
2010-02-05 11:30:00,46.82,46.9,46.76,46.78,30200.0,44.4182,44.4941,44.3613,44.3802,30200.0
2010-02-05 11:35:00,46.78,46.85,46.74,46.77,37200.0,44.3802,44.4467,44.3423,44.3708,37200.0
2010-02-05 11:40:00,46.76,46.79,46.68,46.76,29000.0,44.3613,44.3897,44.2854,44.3613,29000.0
2010-02-05 11:45:00,46.76,46.84,46.75,46.82,32700.0,44.3613,44.4372,44.3518,44.4182,32700.0
2010-02-05 11:50:00,46.82,46.86,46.76,46.77,22100.0,44.4182,44.4561,44.3613,44.3708,22100.0
2010-02-05 11:55:00,46.81,46.85,46.75,46.79,19300.0,44.4087,44.4467,44.3518,44.3897,19300.0
2010-02-05 12:00:00,46.79,46.87,46.78,46.82,19800.0,44.3897,44.4656,44.3802,44.4182,19800.0
2010-02-05 12:05:00,46.81,46.86,46.75,46.76,34500.0,44.4087,44.4561,44.3518,44.3613,34500.0
2010-02-05 12:10:00,46.77,46.8,46.73,46.74,42600.0,44.3708,44.3992,44.3328,44.3423,42600.0
2010-02-05 12:15:00,46.74,46.86,46.74,46.78,26400.0,44.3423,44.4561,44.3423,44.3802,26400.0
2010-02-05 12:20:00,46.78,46.86,46.73,46.75,36900.0,44.3802,44.4561,44.3328,44.3518,36900.0
2010-02-05 12:25:00,46.76,46.85,46.75,46.78,42400.0,44.3613,44.4467,44.3518,44.3802,42400.0
2010-02-05 12:30:00,46.77,46.78,46.71,46.74,26900.0,44.3708,44.3802,44.3138,44.3423,26900.0
2010-02-05 12:35:00,46.74,46.78,46.69,46.69,17500.0,44.3423,44.3802,44.2949,44.2949,17500.0
2010-02-05 12:40:00,46.69,46.69,46.6,46.62,32600.0,44.2949,44.2949,44.2095,44.2285,32600.0
2010-02-05 12:45:00,46.62,46.65,46.6,46.6,30100.0,44.2285,44.2569,44.2095,44.2095,30100.0
2010-02-05 12:50:00,46.6,46.64,46.5,46.59,34800.0,44.2095,44.2474,44.1146,44.2,34800.0
2010-02-05 12:55:00,46.59,46.66,46.57,46.65,19400.0,44.2,44.2664,44.181,44.2569,19400.0
2010-02-05 13:00:00,46.66,46.72,46.6,46.71,66600.0,44.2664,44.3233,44.2095,44.3138,66600.0
2010-02-05 13:05:00,46.72,46.74,46.66,46.74,59800.0,44.3233,44.3423,44.2664,44.3423,59800.0
2010-02-05 13:10:00,46.74,46.74,46.65,46.73,30900.0,44.3423,44.3423,44.2569,44.3328,30900.0
2010-02-05 13:15:00,46.73,46.74,46.64,46.72,24700.0,44.3328,44.3423,44.2474,44.3233,24700.0
2010-02-05 13:20:00,46.72,46.73,46.62,46.62,38400.0,44.3233,44.3328,44.2285,44.2285,38400.0
2010-02-05 13:25:00,46.63,46.68,46.59,46.59,39900.0,44.2379,44.2854,44.2,44.2,39900.0
2010-02-05 13:30:00,46.6,46.65,46.51,46.54,31600.0,44.2095,44.2569,44.1241,44.1526,31600.0
2010-02-05 13:35:00,46.54,46.56,46.34,46.37,60000.0,44.1526,44.1715,43.9628,43.9913,60000.0
2010-02-05 13:40:00,46.38,46.39,46.2,46.29,60100.0,44.0008,44.0103,43.83,43.9154,60100.0
2010-02-05 13:45:00,46.3,46.3,46.14,46.15,55000.0,43.9249,43.9249,43.7731,43.7826,55000.0
2010-02-05 13:50:00,46.15,46.17,46.11,46.15,56600.0,43.7826,43.8015,43.7446,43.7826,56600.0
2010-02-05 13:55:00,46.15,46.19,46.03,46.05,36900.0,43.7826,43.8205,43.6687,43.6877,36900.0
2010-02-05 14:00:00,46.06,46.13,46.05,46.13,35900.0,43.6972,43.7636,43.6877,43.7636,35900.0
2010-02-05 14:05:00,46.12,46.21,46.12,46.19,28700.0,43.7541,43.8395,43.7541,43.8205,28700.0
2010-02-05 14:10:00,46.19,46.21,46.13,46.18,41600.0,43.8205,43.8395,43.7636,43.811,41600.0
2010-02-05 14:15:00,46.19,46.27,46.15,46.26,36000.0,43.8205,43.8964,43.7826,43.8869,36000.0
2010-02-05 14:20:00,46.27,46.3,46.24,46.26,84100.0,43.8964,43.9249,43.868,43.8869,84100.0
2010-02-05 14:25:00,46.26,46.3,46.22,46.29,27800.0,43.8869,43.9249,43.849,43.9154,27800.0
2010-02-05 14:30:00,46.29,46.35,46.24,46.31,60900.0,43.9154,43.9723,43.868,43.9344,60900.0
2010-02-05 14:35:00,46.32,46.36,46.32,46.34,75400.0,43.9438,43.9818,43.9438,43.9628,75400.0
2010-02-05 14:40:00,46.36,46.36,46.27,46.31,42600.0,43.9818,43.9818,43.8964,43.9344,42600.0
2010-02-05 14:45:00,46.32,46.35,46.26,46.33,38600.0,43.9438,43.9723,43.8869,43.9533,38600.0
2010-02-05 14:50:00,46.33,46.39,46.31,46.36,33300.0,43.9533,44.0103,43.9344,43.9818,33300.0
2010-02-05 14:55:00,46.35,46.38,46.3,46.35,36700.0,43.9723,44.0008,43.9249,43.9723,36700.0
2010-02-05 15:00:00,46.34,46.42,46.34,46.39,38100.0,43.9628,44.0387,43.9628,44.0103,38100.0
2010-02-05 15:05:00,46.39,46.71,46.39,46.69,65900.0,44.0103,44.3138,44.0103,44.2949,65900.0
2010-02-05 15:10:00,46.69,46.9,46.67,46.88,57800.0,44.2949,44.4941,44.2759,44.4751,57800.0
2010-02-05 15:15:00,46.88,46.88,46.7,46.77,62200.0,44.4751,44.4751,44.3044,44.3708,62200.0
2010-02-05 15:20:00,46.78,46.84,46.75,46.76,47300.0,44.3802,44.4372,44.3518,44.3613,47300.0
2010-02-05 15:25:00,46.76,46.8,46.71,46.78,41000.0,44.3613,44.3992,44.3138,44.3802,41000.0
2010-02-05 15:30:00,46.8,46.92,46.76,46.83,94700.0,44.3992,44.5131,44.3613,44.4277,94700.0
2010-02-05 15:35:00,46.83,46.93,46.79,46.85,67600.0,44.4277,44.5226,44.3897,44.4467,67600.0
2010-02-05 15:40:00,46.85,46.97,46.84,46.95,79300.0,44.4467,44.5605,44.4372,44.5415,79300.0
2010-02-05 15:45:00,46.96,46.98,46.77,46.78,96500.0,44.551,44.57,44.3708,44.3802,96500.0
2010-02-05 15:50:00,46.78,46.93,46.78,46.9,106100.0,44.3802,44.5226,44.3802,44.4941,106100.0
2010-02-05 15:55:00,46.9,47.02,46.88,46.99,174700.0,44.4941,44.6079,44.4751,44.5795,174700.0
2010-02-08 09:30:00,46.95,46.95,46.76,46.85,41200.0,44.5415,44.5415,44.3613,44.4467,41200.0
2010-02-08 09:35:00,46.85,46.89,46.68,46.74,18400.0,44.4467,44.4846,44.2854,44.3423,18400.0
2010-02-08 09:40:00,46.78,46.82,46.62,46.65,17300.0,44.3802,44.4182,44.2285,44.2569,17300.0
2010-02-08 09:45:00,46.67,46.84,46.61,46.62,20100.0,44.2759,44.4372,44.219,44.2285,20100.0
2010-02-08 09:50:00,46.63,46.8,46.61,46.79,11500.0,44.2379,44.3992,44.219,44.3897,11500.0
2010-02-08 09:55:00,46.8,46.92,46.79,46.88,18100.0,44.3992,44.5131,44.3897,44.4751,18100.0
2010-02-08 10:00:00,46.9,46.95,46.83,46.89,40500.0,44.4941,44.5415,44.4277,44.4846,40500.0
2010-02-08 10:05:00,46.9,46.92,46.86,46.91,26600.0,44.4941,44.5131,44.4561,44.5036,26600.0
2010-02-08 10:10:00,46.9,46.93,46.88,46.88,24100.0,44.4941,44.5226,44.4751,44.4751,24100.0
2010-02-08 10:15:00,46.89,46.9,46.82,46.84,15300.0,44.4846,44.4941,44.4182,44.4372,15300.0
2010-02-08 10:20:00,46.84,46.86,46.72,46.77,19900.0,44.4372,44.4561,44.3233,44.3708,19900.0
2010-02-08 10:25:00,46.78,46.87,46.73,46.78,31300.0,44.3802,44.4656,44.3328,44.3802,31300.0
2010-02-08 10:30:00,46.78,46.85,46.75,46.84,60100.0,44.3802,44.4467,44.3518,44.4372,60100.0
2010-02-08 10:35:00,46.84,46.85,46.69,46.7,39900.0,44.4372,44.4467,44.2949,44.3044,39900.0
2010-02-08 10:40:00,46.7,46.87,46.7,46.87,20100.0,44.3044,44.4656,44.3044,44.4656,20100.0
2010-02-08 10:45:00,46.89,46.96,46.79,46.95,57400.0,44.4846,44.551,44.3897,44.5415,57400.0
2010-02-08 10:50:00,46.94,46.99,46.9,46.91,46100.0,44.532,44.5795,44.4941,44.5036,46100.0
2010-02-08 10:55:00,46.92,47.0,46.9,46.99,25800.0,44.5131,44.589,44.4941,44.5795,25800.0
2010-02-08 11:00:00,47.0,47.05,46.99,47.05,47000.0,44.589,44.6364,44.5795,44.6364,47000.0
2010-02-08 11:05:00,47.03,47.11,47.03,47.1,45200.0,44.6174,44.6933,44.6174,44.6838,45200.0
2010-02-08 11:10:00,47.1,47.17,47.1,47.15,11300.0,44.6838,44.7502,44.6838,44.7313,11300.0
2010-02-08 11:15:00,47.13,47.17,47.1,47.12,21400.0,44.7123,44.7502,44.6838,44.7028,21400.0
2010-02-08 11:20:00,47.1,47.2,47.1,47.18,21000.0,44.6838,44.7787,44.6838,44.7597,21000.0
2010-02-08 11:25:00,47.18,47.21,47.1,47.1,20800.0,44.7597,44.7882,44.6838,44.6838,20800.0
2010-02-08 11:30:00,47.1,47.16,47.1,47.16,23600.0,44.6838,44.7408,44.6838,44.7408,23600.0
2010-02-08 11:35:00,47.14,47.15,47.09,47.1,29400.0,44.7218,44.7313,44.6743,44.6838,29400.0
2010-02-08 11:40:00,47.11,47.16,47.1,47.14,9700.0,44.6933,44.7408,44.6838,44.7218,9700.0
2010-02-08 11:45:00,47.13,47.19,47.1,47.15,25700.0,44.7123,44.7692,44.6838,44.7313,25700.0
2010-02-08 11:50:00,47.15,47.19,47.1,47.14,18100.0,44.7313,44.7692,44.6838,44.7218,18100.0
2010-02-08 11:55:00,47.14,47.15,47.11,47.14,12500.0,44.7218,44.7313,44.6933,44.7218,12500.0
2010-02-08 12:00:00,47.15,47.15,47.1,47.13,29900.0,44.7313,44.7313,44.6838,44.7123,29900.0
2010-02-08 12:05:00,47.13,47.13,47.1,47.12,22800.0,44.7123,44.7123,44.6838,44.7028,22800.0
2010-02-08 12:10:00,47.12,47.16,47.11,47.15,10600.0,44.7028,44.7408,44.6933,44.7313,10600.0
2010-02-08 12:15:00,47.17,47.22,47.15,47.16,11000.0,44.7502,44.7977,44.7313,44.7408,11000.0
2010-02-08 12:20:00,47.16,47.25,47.16,47.2,18500.0,44.7408,44.8261,44.7408,44.7787,18500.0
2010-02-08 12:25:00,47.19,47.3,47.16,47.3,77000.0,44.7692,44.8736,44.7408,44.8736,77000.0
2010-02-08 12:30:00,47.32,47.32,47.23,47.26,30000.0,44.8925,44.8925,44.8072,44.8356,30000.0
2010-02-08 12:35:00,47.27,47.29,47.21,47.26,33000.0,44.8451,44.8641,44.7882,44.8356,33000.0
2010-02-08 12:40:00,47.27,47.27,47.17,47.19,17800.0,44.8451,44.8451,44.7502,44.7692,17800.0
2010-02-08 12:45:00,47.18,47.19,47.11,47.11,18500.0,44.7597,44.7692,44.6933,44.6933,18500.0
2010-02-08 12:50:00,47.12,47.12,47.1,47.12,40300.0,44.7028,44.7028,44.6838,44.7028,40300.0
2010-02-08 12:55:00,47.12,47.14,47.1,47.11,16000.0,44.7028,44.7218,44.6838,44.6933,16000.0
2010-02-08 13:00:00,47.11,47.13,47.02,47.04,19700.0,44.6933,44.7123,44.6079,44.6269,19700.0
2010-02-08 13:05:00,47.03,47.04,46.96,46.98,20200.0,44.6174,44.6269,44.551,44.57,20200.0
2010-02-08 13:10:00,46.99,47.04,46.97,46.97,17900.0,44.5795,44.6269,44.5605,44.5605,17900.0
2010-02-08 13:15:00,46.97,46.98,46.92,46.94,27500.0,44.5605,44.57,44.5131,44.532,27500.0
2010-02-08 13:20:00,46.95,46.95,46.89,46.93,16000.0,44.5415,44.5415,44.4846,44.5226,16000.0
2010-02-08 13:25:00,46.92,46.92,46.86,46.89,29300.0,44.5131,44.5131,44.4561,44.4846,29300.0
2010-02-08 13:30:00,46.9,46.9,46.85,46.86,14400.0,44.4941,44.4941,44.4467,44.4561,14400.0
2010-02-08 13:35:00,46.84,46.9,46.84,46.86,21100.0,44.4372,44.4941,44.4372,44.4561,21100.0
2010-02-08 13:40:00,46.87,46.92,46.86,46.91,15400.0,44.4656,44.5131,44.4561,44.5036,15400.0
2010-02-08 13:45:00,46.91,46.92,46.81,46.84,16500.0,44.5036,44.5131,44.4087,44.4372,16500.0
2010-02-08 13:50:00,46.85,46.88,46.82,46.87,47100.0,44.4467,44.4751,44.4182,44.4656,47100.0
2010-02-08 13:55:00,46.87,46.97,46.87,46.97,47000.0,44.4656,44.5605,44.4656,44.5605,47000.0
2010-02-08 14:00:00,46.97,47.02,46.97,47.01,24900.0,44.5605,44.6079,44.5605,44.5985,24900.0
2010-02-08 14:05:00,47.02,47.07,47.02,47.03,21200.0,44.6079,44.6554,44.6079,44.6174,21200.0
2010-02-08 14:10:00,47.02,47.11,47.01,47.1,15700.0,44.6079,44.6933,44.5985,44.6838,15700.0
2010-02-08 14:15:00,47.1,47.1,47.01,47.04,28400.0,44.6838,44.6838,44.5985,44.6269,28400.0
2010-02-08 14:20:00,47.04,47.04,47.0,47.03,14100.0,44.6269,44.6269,44.589,44.6174,14100.0
2010-02-08 14:25:00,47.03,47.08,47.0,47.07,18200.0,44.6174,44.6649,44.589,44.6554,18200.0
2010-02-08 14:30:00,47.07,47.11,47.04,47.1,23700.0,44.6554,44.6933,44.6269,44.6838,23700.0
2010-02-08 14:35:00,47.09,47.09,47.02,47.03,21900.0,44.6743,44.6743,44.6079,44.6174,21900.0
2010-02-08 14:40:00,47.02,47.08,47.0,47.05,15300.0,44.6079,44.6649,44.589,44.6364,15300.0
2010-02-08 14:45:00,47.05,47.07,47.03,47.03,9800.0,44.6364,44.6554,44.6174,44.6174,9800.0
2010-02-08 14:50:00,47.04,47.05,47.0,47.01,15300.0,44.6269,44.6364,44.589,44.5985,15300.0
2010-02-08 14:55:00,47.0,47.03,46.99,47.01,18500.0,44.589,44.6174,44.5795,44.5985,18500.0
2010-02-08 15:00:00,47.01,47.03,46.92,46.94,26600.0,44.5985,44.6174,44.5131,44.532,26600.0
2010-02-08 15:05:00,46.94,47.01,46.93,46.97,16900.0,44.532,44.5985,44.5226,44.5605,16900.0
2010-02-08 15:10:00,46.95,46.96,46.9,46.93,16600.0,44.5415,44.551,44.4941,44.5226,16600.0
2010-02-08 15:15:00,46.92,46.94,46.87,46.91,46700.0,44.5131,44.532,44.4656,44.5036,46700.0
2010-02-08 15:20:00,46.9,46.93,46.88,46.91,37300.0,44.4941,44.5226,44.4751,44.5036,37300.0
2010-02-08 15:25:00,46.91,46.92,46.85,46.91,19900.0,44.5036,44.5131,44.4467,44.5036,19900.0
2010-02-08 15:30:00,46.92,46.98,46.92,46.94,17600.0,44.5131,44.57,44.5131,44.532,17600.0
2010-02-08 15:35:00,46.94,46.98,46.92,46.92,31200.0,44.532,44.57,44.5131,44.5131,31200.0
2010-02-08 15:40:00,46.92,46.99,46.88,46.99,57400.0,44.5131,44.5795,44.4751,44.5795,57400.0
2010-02-08 15:45:00,46.99,47.0,46.86,46.88,60900.0,44.5795,44.589,44.4561,44.4751,60900.0
2010-02-08 15:50:00,46.87,46.89,46.78,46.8,103300.0,44.4656,44.4846,44.3802,44.3992,103300.0
2010-02-08 15:55:00,46.8,46.84,46.75,46.79,143500.0,44.3992,44.4372,44.3518,44.3897,143500.0
2010-02-09 09:30:00,47.08,47.5,47.08,47.35,42000.0,44.6649,45.0633,44.6649,44.921,42000.0
2010-02-09 09:35:00,47.38,47.46,47.16,47.17,22900.0,44.9495,45.0254,44.7408,44.7502,22900.0
2010-02-09 09:40:00,47.21,47.26,47.14,47.21,16100.0,44.7882,44.8356,44.7218,44.7882,16100.0
2010-02-09 09:45:00,47.21,47.27,47.16,47.17,20200.0,44.7882,44.8451,44.7408,44.7502,20200.0
2010-02-09 09:50:00,47.17,47.31,47.15,47.23,36500.0,44.7502,44.8831,44.7313,44.8072,36500.0
2010-02-09 09:55:00,47.23,47.29,47.19,47.24,23500.0,44.8072,44.8641,44.7692,44.8167,23500.0
2010-02-09 10:00:00,47.22,47.25,47.17,47.2,51700.0,44.7977,44.8261,44.7502,44.7787,51700.0
2010-02-09 10:05:00,47.2,47.35,47.2,47.28,23900.0,44.7787,44.921,44.7787,44.8546,23900.0
2010-02-09 10:10:00,47.29,47.32,47.26,47.26,22500.0,44.8641,44.8925,44.8356,44.8356,22500.0
2010-02-09 10:15:00,47.27,47.37,47.24,47.36,32300.0,44.8451,44.94,44.8167,44.9305,32300.0
2010-02-09 10:20:00,47.35,47.38,47.27,47.38,17700.0,44.921,44.9495,44.8451,44.9495,17700.0
2010-02-09 10:25:00,47.39,47.39,47.29,47.32,18600.0,44.959,44.959,44.8641,44.8925,18600.0
2010-02-09 10:30:00,47.32,47.33,47.24,47.26,45400.0,44.8925,44.902,44.8167,44.8356,45400.0
2010-02-09 10:35:00,47.26,47.27,47.2,47.23,16800.0,44.8356,44.8451,44.7787,44.8072,16800.0
2010-02-09 10:40:00,47.23,47.26,47.2,47.26,27100.0,44.8072,44.8356,44.7787,44.8356,27100.0
2010-02-09 10:45:00,47.24,47.28,47.2,47.27,27100.0,44.8167,44.8546,44.7787,44.8451,27100.0
2010-02-09 10:50:00,47.27,47.29,47.22,47.28,27800.0,44.8451,44.8641,44.7977,44.8546,27800.0
2010-02-09 10:55:00,47.28,47.33,47.24,47.24,32600.0,44.8546,44.902,44.8167,44.8167,32600.0
2010-02-09 11:00:00,47.23,47.24,47.14,47.17,64000.0,44.8072,44.8167,44.7218,44.7502,64000.0
2010-02-09 11:05:00,47.17,47.18,47.03,47.03,45100.0,44.7502,44.7597,44.6174,44.6174,45100.0
2010-02-09 11:10:00,47.04,47.17,47.03,47.17,18700.0,44.6269,44.7502,44.6174,44.7502,18700.0
2010-02-09 11:15:00,47.17,47.2,47.1,47.2,28700.0,44.7502,44.7787,44.6838,44.7787,28700.0
2010-02-09 11:20:00,47.19,47.27,47.19,47.25,36700.0,44.7692,44.8451,44.7692,44.8261,36700.0
2010-02-09 11:25:00,47.24,47.3,47.21,47.26,50900.0,44.8167,44.8736,44.7882,44.8356,50900.0
2010-02-09 11:30:00,47.27,47.46,47.22,47.45,85500.0,44.8451,45.0254,44.7977,45.0159,85500.0
2010-02-09 11:35:00,47.46,47.49,47.38,47.46,52400.0,45.0254,45.0538,44.9495,45.0254,52400.0
2010-02-09 11:40:00,47.46,47.49,47.34,47.34,31900.0,45.0254,45.0538,44.9115,44.9115,31900.0
2010-02-09 11:45:00,47.36,47.45,47.36,47.44,54700.0,44.9305,45.0159,44.9305,45.0064,54700.0
2010-02-09 11:50:00,47.44,47.55,47.37,47.53,29200.0,45.0064,45.1107,44.94,45.0918,29200.0
2010-02-09 11:55:00,47.53,47.55,47.36,47.41,22900.0,45.0918,45.1107,44.9305,44.9779,22900.0
2010-02-09 12:00:00,47.42,47.56,47.38,47.55,51100.0,44.9874,45.1202,44.9495,45.1107,51100.0
2010-02-09 12:05:00,47.55,47.71,47.55,47.7,60800.0,45.1107,45.2625,45.1107,45.2531,60800.0
2010-02-09 12:10:00,47.69,47.79,47.68,47.77,44300.0,45.2436,45.3384,45.2341,45.3195,44300.0
2010-02-09 12:15:00,47.78,47.94,47.78,47.91,51500.0,45.329,45.4807,45.329,45.4523,51500.0
2010-02-09 12:20:00,47.92,47.92,47.84,47.85,30300.0,45.4618,45.4618,45.3859,45.3954,30300.0
2010-02-09 12:25:00,47.82,47.85,47.8,47.8,26100.0,45.3669,45.3954,45.3479,45.3479,26100.0
2010-02-09 12:30:00,47.81,47.91,47.81,47.85,24800.0,45.3574,45.4523,45.3574,45.3954,24800.0
2010-02-09 12:35:00,47.85,47.95,47.84,47.87,37700.0,45.3954,45.4902,45.3859,45.4143,37700.0
2010-02-09 12:40:00,47.87,47.92,47.63,47.65,121500.0,45.4143,45.4618,45.1866,45.2056,121500.0
2010-02-09 12:45:00,47.64,47.72,47.58,47.68,65900.0,45.1961,45.272,45.1392,45.2341,65900.0
2010-02-09 12:50:00,47.67,47.85,47.6,47.76,100200.0,45.2246,45.3954,45.1582,45.31,100200.0
2010-02-09 12:55:00,47.77,47.82,47.67,47.74,25500.0,45.3195,45.3669,45.2246,45.291,25500.0
2010-02-09 13:00:00,47.76,47.87,47.75,47.84,25200.0,45.31,45.4143,45.3005,45.3859,25200.0
2010-02-09 13:05:00,47.84,47.86,47.78,47.8,22300.0,45.3859,45.4048,45.329,45.3479,22300.0
2010-02-09 13:10:00,47.8,47.8,47.71,47.76,23800.0,45.3479,45.3479,45.2625,45.31,23800.0
2010-02-09 13:15:00,47.74,47.74,47.7,47.72,17700.0,45.291,45.291,45.2531,45.272,17700.0
2010-02-09 13:20:00,47.72,47.89,47.71,47.86,34600.0,45.272,45.4333,45.2625,45.4048,34600.0
2010-02-09 13:25:00,47.86,47.88,47.83,47.85,22000.0,45.4048,45.4238,45.3764,45.3954,22000.0
2010-02-09 13:30:00,47.85,47.92,47.82,47.82,37500.0,45.3954,45.4618,45.3669,45.3669,37500.0
2010-02-09 13:35:00,47.81,47.85,47.8,47.82,15100.0,45.3574,45.3954,45.3479,45.3669,15100.0
2010-02-09 13:40:00,47.81,47.82,47.73,47.79,19600.0,45.3574,45.3669,45.2815,45.3384,19600.0
2010-02-09 13:45:00,47.79,47.83,47.76,47.79,14800.0,45.3384,45.3764,45.31,45.3384,14800.0
2010-02-09 13:50:00,47.77,47.81,47.75,47.81,19300.0,45.3195,45.3574,45.3005,45.3574,19300.0
2010-02-09 13:55:00,47.81,47.82,47.77,47.77,16600.0,45.3574,45.3669,45.3195,45.3195,16600.0
2010-02-09 14:00:00,47.79,47.83,47.79,47.81,28200.0,45.3384,45.3764,45.3384,45.3574,28200.0
2010-02-09 14:05:00,47.81,47.82,47.76,47.77,27600.0,45.3574,45.3669,45.31,45.3195,27600.0
2010-02-09 14:10:00,47.76,47.79,47.75,47.79,13400.0,45.31,45.3384,45.3005,45.3384,13400.0
2010-02-09 14:15:00,47.78,47.78,47.72,47.73,19000.0,45.329,45.329,45.272,45.2815,19000.0
2010-02-09 14:20:00,47.73,47.79,47.73,47.76,12900.0,45.2815,45.3384,45.2815,45.31,12900.0
2010-02-09 14:25:00,47.76,47.82,47.76,47.82,19100.0,45.31,45.3669,45.31,45.3669,19100.0
2010-02-09 14:30:00,47.82,47.86,47.8,47.83,26600.0,45.3669,45.4048,45.3479,45.3764,26600.0
2010-02-09 14:35:00,47.84,47.85,47.79,47.81,14400.0,45.3859,45.3954,45.3384,45.3574,14400.0
2010-02-09 14:40:00,47.8,47.85,47.78,47.78,33200.0,45.3479,45.3954,45.329,45.329,33200.0
2010-02-09 14:45:00,47.79,47.84,47.75,47.76,40000.0,45.3384,45.3859,45.3005,45.31,40000.0
2010-02-09 14:50:00,47.77,47.79,47.71,47.76,34600.0,45.3195,45.3384,45.2625,45.31,34600.0
2010-02-09 14:55:00,47.75,47.78,47.73,47.74,19200.0,45.3005,45.329,45.2815,45.291,19200.0
2010-02-09 15:00:00,47.74,47.78,47.71,47.76,42700.0,45.291,45.329,45.2625,45.31,42700.0
2010-02-09 15:05:00,47.74,47.76,47.72,47.74,20300.0,45.291,45.31,45.272,45.291,20300.0
2010-02-09 15:10:00,47.72,47.78,47.68,47.77,39200.0,45.272,45.329,45.2341,45.3195,39200.0
2010-02-09 15:15:00,47.77,47.78,47.72,47.76,32600.0,45.3195,45.329,45.272,45.31,32600.0
2010-02-09 15:20:00,47.75,47.84,47.75,47.8,25300.0,45.3005,45.3859,45.3005,45.3479,25300.0
2010-02-09 15:25:00,47.81,47.86,47.76,47.79,42400.0,45.3574,45.4048,45.31,45.3384,42400.0
2010-02-09 15:30:00,47.8,47.83,47.75,47.8,55100.0,45.3479,45.3764,45.3005,45.3479,55100.0
2010-02-09 15:35:00,47.8,47.8,47.73,47.74,36800.0,45.3479,45.3479,45.2815,45.291,36800.0
2010-02-09 15:40:00,47.73,47.73,47.66,47.68,37400.0,45.2815,45.2815,45.2151,45.2341,37400.0
2010-02-09 15:45:00,47.68,47.74,47.65,47.72,113300.0,45.2341,45.291,45.2056,45.272,113300.0
2010-02-09 15:50:00,47.72,47.73,47.59,47.59,62600.0,45.272,45.2815,45.1487,45.1487,62600.0
2010-02-09 15:55:00,47.59,47.67,47.59,47.66,104700.0,45.1487,45.2246,45.1487,45.2151,104700.0
2010-02-10 09:30:00,47.52,47.75,47.52,47.75,22400.0,45.0823,45.3005,45.0823,45.3005,22400.0
2010-02-10 09:35:00,47.73,47.78,47.65,47.68,34000.0,45.2815,45.329,45.2056,45.2341,34000.0
2010-02-10 09:40:00,47.66,47.72,47.58,47.58,31500.0,45.2151,45.272,45.1392,45.1392,31500.0
2010-02-10 09:45:00,47.59,47.64,47.53,47.57,30800.0,45.1487,45.1961,45.0918,45.1297,30800.0
2010-02-10 09:50:00,47.56,47.56,47.44,47.46,21300.0,45.1202,45.1202,45.0064,45.0254,21300.0
2010-02-10 09:55:00,47.47,47.47,47.41,47.44,24400.0,45.0349,45.0349,44.9779,45.0064,24400.0
2010-02-10 10:00:00,47.44,47.44,47.28,47.37,57000.0,45.0064,45.0064,44.8546,44.94,57000.0
2010-02-10 10:05:00,47.38,47.4,47.15,47.17,58700.0,44.9495,44.9684,44.7313,44.7502,58700.0
2010-02-10 10:10:00,47.17,47.17,47.05,47.06,26200.0,44.7502,44.7502,44.6364,44.6459,26200.0
2010-02-10 10:15:00,47.07,47.09,46.94,47.08,29200.0,44.6554,44.6743,44.532,44.6649,29200.0
2010-02-10 10:20:00,47.1,47.12,47.03,47.1,19200.0,44.6838,44.7028,44.6174,44.6838,19200.0
2010-02-10 10:25:00,47.1,47.11,47.01,47.1,32800.0,44.6838,44.6933,44.5985,44.6838,32800.0
2010-02-10 10:30:00,47.09,47.14,47.03,47.14,22200.0,44.6743,44.7218,44.6174,44.7218,22200.0
2010-02-10 10:35:00,47.15,47.22,47.13,47.22,15600.0,44.7313,44.7977,44.7123,44.7977,15600.0
2010-02-10 10:40:00,47.21,47.26,47.2,47.21,21400.0,44.7882,44.8356,44.7787,44.7882,21400.0
2010-02-10 10:45:00,47.2,47.26,47.16,47.21,16900.0,44.7787,44.8356,44.7408,44.7882,16900.0
2010-02-10 10:50:00,47.22,47.39,47.22,47.37,20100.0,44.7977,44.959,44.7977,44.94,20100.0
2010-02-10 10:55:00,47.39,47.43,47.37,47.39,14900.0,44.959,44.9969,44.94,44.959,14900.0
2010-02-10 11:00:00,47.38,47.39,47.27,47.32,24100.0,44.9495,44.959,44.8451,44.8925,24100.0
2010-02-10 11:05:00,47.32,47.39,47.28,47.39,18700.0,44.8925,44.959,44.8546,44.959,18700.0
2010-02-10 11:10:00,47.39,47.4,47.34,47.36,14200.0,44.959,44.9684,44.9115,44.9305,14200.0
2010-02-10 11:15:00,47.36,47.39,47.34,47.38,23000.0,44.9305,44.959,44.9115,44.9495,23000.0
2010-02-10 11:20:00,47.38,47.41,47.33,47.41,33500.0,44.9495,44.9779,44.902,44.9779,33500.0
2010-02-10 11:25:00,47.43,47.48,47.42,47.44,12200.0,44.9969,45.0443,44.9874,45.0064,12200.0
2010-02-10 11:30:00,47.44,47.49,47.44,47.49,11800.0,45.0064,45.0538,45.0064,45.0538,11800.0
2010-02-10 11:35:00,47.49,47.5,47.43,47.45,18700.0,45.0538,45.0633,44.9969,45.0159,18700.0
2010-02-10 11:40:00,47.45,47.51,47.45,47.46,21400.0,45.0159,45.0728,45.0159,45.0254,21400.0
2010-02-10 11:45:00,47.46,47.46,47.4,47.4,21900.0,45.0254,45.0254,44.9684,44.9684,21900.0
2010-02-10 11:50:00,47.41,47.45,47.38,47.45,9800.0,44.9779,45.0159,44.9495,45.0159,9800.0
2010-02-10 11:55:00,47.46,47.5,47.43,47.48,17100.0,45.0254,45.0633,44.9969,45.0443,17100.0
2010-02-10 12:00:00,47.46,47.48,47.43,47.47,16600.0,45.0254,45.0443,44.9969,45.0349,16600.0
2010-02-10 12:05:00,47.47,47.52,47.47,47.5,27700.0,45.0349,45.0823,45.0349,45.0633,27700.0
2010-02-10 12:10:00,47.51,47.53,47.49,47.53,20500.0,45.0728,45.0918,45.0538,45.0918,20500.0
2010-02-10 12:15:00,47.52,47.58,47.51,47.57,17100.0,45.0823,45.1392,45.0728,45.1297,17100.0
2010-02-10 12:20:00,47.56,47.68,47.55,47.66,20500.0,45.1202,45.2341,45.1107,45.2151,20500.0
2010-02-10 12:25:00,47.66,47.66,47.6,47.61,28200.0,45.2151,45.2151,45.1582,45.1677,28200.0
2010-02-10 12:30:00,47.61,47.66,47.58,47.59,26300.0,45.1677,45.2151,45.1392,45.1487,26300.0
2010-02-10 12:35:00,47.58,47.59,47.54,47.59,27700.0,45.1392,45.1487,45.1013,45.1487,27700.0
2010-02-10 12:40:00,47.6,47.61,47.55,47.57,17500.0,45.1582,45.1677,45.1107,45.1297,17500.0
2010-02-10 12:45:00,47.56,47.58,47.54,47.54,10900.0,45.1202,45.1392,45.1013,45.1013,10900.0
2010-02-10 12:50:00,47.53,47.63,47.52,47.53,42100.0,45.0918,45.1866,45.0823,45.0918,42100.0
2010-02-10 12:55:00,47.54,47.56,47.49,47.5,7600.0,45.1013,45.1202,45.0538,45.0633,7600.0
2010-02-10 13:00:00,47.49,47.51,47.45,47.45,12600.0,45.0538,45.0728,45.0159,45.0159,12600.0
2010-02-10 13:05:00,47.46,47.5,47.42,47.49,40300.0,45.0254,45.0633,44.9874,45.0538,40300.0
2010-02-10 13:10:00,47.49,47.53,47.48,47.52,29600.0,45.0538,45.0918,45.0443,45.0823,29600.0
2010-02-10 13:15:00,47.5,47.53,47.5,47.51,20100.0,45.0633,45.0918,45.0633,45.0728,20100.0
2010-02-10 13:20:00,47.52,47.52,47.44,47.47,12900.0,45.0823,45.0823,45.0064,45.0349,12900.0
2010-02-10 13:25:00,47.46,47.51,47.45,47.49,12600.0,45.0254,45.0728,45.0159,45.0538,12600.0
2010-02-10 13:30:00,47.5,47.53,47.43,47.45,19200.0,45.0633,45.0918,44.9969,45.0159,19200.0
2010-02-10 13:35:00,47.46,47.46,47.43,47.43,7700.0,45.0254,45.0254,44.9969,44.9969,7700.0
2010-02-10 13:40:00,47.42,47.43,47.38,47.43,17700.0,44.9874,44.9969,44.9495,44.9969,17700.0
2010-02-10 13:45:00,47.41,47.49,47.37,47.47,40400.0,44.9779,45.0538,44.94,45.0349,40400.0
2010-02-10 13:50:00,47.46,47.46,47.38,47.42,12900.0,45.0254,45.0254,44.9495,44.9874,12900.0
2010-02-10 13:55:00,47.41,47.47,47.41,47.46,12800.0,44.9779,45.0349,44.9779,45.0254,12800.0
2010-02-10 14:00:00,47.47,47.52,47.47,47.51,11400.0,45.0349,45.0823,45.0349,45.0728,11400.0
2010-02-10 14:05:00,47.51,47.51,47.47,47.51,12300.0,45.0728,45.0728,45.0349,45.0728,12300.0
2010-02-10 14:10:00,47.51,47.51,47.43,47.45,10200.0,45.0728,45.0728,44.9969,45.0159,10200.0
2010-02-10 14:15:00,47.45,47.5,47.44,47.47,10000.0,45.0159,45.0633,45.0064,45.0349,10000.0
2010-02-10 14:20:00,47.47,47.47,47.4,47.47,14200.0,45.0349,45.0349,44.9684,45.0349,14200.0
2010-02-10 14:25:00,47.48,47.5,47.41,47.42,15900.0,45.0443,45.0633,44.9779,44.9874,15900.0
2010-02-10 14:30:00,47.42,47.42,47.33,47.35,17100.0,44.9874,44.9874,44.902,44.921,17100.0
2010-02-10 14:35:00,47.35,47.36,47.29,47.34,15600.0,44.921,44.9305,44.8641,44.9115,15600.0
2010-02-10 14:40:00,47.34,47.35,47.28,47.29,13800.0,44.9115,44.921,44.8546,44.8641,13800.0
2010-02-10 14:45:00,47.29,47.31,47.28,47.29,9700.0,44.8641,44.8831,44.8546,44.8641,9700.0
2010-02-10 14:50:00,47.29,47.33,47.25,47.29,15000.0,44.8641,44.902,44.8261,44.8641,15000.0
2010-02-10 14:55:00,47.31,47.31,47.19,47.2,79700.0,44.8831,44.8831,44.7692,44.7787,79700.0
2010-02-10 15:00:00,47.2,47.23,47.17,47.23,44400.0,44.7787,44.8072,44.7502,44.8072,44400.0
2010-02-10 15:05:00,47.23,47.26,47.18,47.23,33400.0,44.8072,44.8356,44.7597,44.8072,33400.0
2010-02-10 15:10:00,47.24,47.28,47.23,47.23,13800.0,44.8167,44.8546,44.8072,44.8072,13800.0
2010-02-10 15:15:00,47.23,47.23,47.17,47.22,23900.0,44.8072,44.8072,44.7502,44.7977,23900.0
2010-02-10 15:20:00,47.23,47.26,47.22,47.25,14400.0,44.8072,44.8356,44.7977,44.8261,14400.0
2010-02-10 15:25:00,47.25,47.33,47.24,47.29,20300.0,44.8261,44.902,44.8167,44.8641,20300.0
2010-02-10 15:30:00,47.29,47.3,47.2,47.2,34900.0,44.8641,44.8736,44.7787,44.7787,34900.0
2010-02-10 15:35:00,47.19,47.21,47.13,47.17,45600.0,44.7692,44.7882,44.7123,44.7502,45600.0
2010-02-10 15:40:00,47.17,47.23,47.13,47.15,68400.0,44.7502,44.8072,44.7123,44.7313,68400.0
2010-02-10 15:45:00,47.16,47.2,47.06,47.11,198400.0,44.7408,44.7787,44.6459,44.6933,198400.0
2010-02-10 15:50:00,47.1,47.15,47.09,47.12,83200.0,44.6838,44.7313,44.6743,44.7028,83200.0
2010-02-10 15:55:00,47.13,47.17,47.09,47.14,86500.0,44.7123,44.7502,44.6743,44.7218,86500.0
2010-02-11 09:30:00,47.23,47.33,46.94,47.06,31600.0,44.8072,44.902,44.532,44.6459,31600.0
2010-02-11 09:35:00,47.06,47.09,46.99,47.09,14000.0,44.6459,44.6743,44.5795,44.6743,14000.0
2010-02-11 09:40:00,47.06,47.06,46.81,46.81,17000.0,44.6459,44.6459,44.4087,44.4087,17000.0
2010-02-11 09:45:00,46.81,46.98,46.71,46.98,28200.0,44.4087,44.57,44.3138,44.57,28200.0
2010-02-11 09:50:00,46.97,47.07,46.96,46.99,16200.0,44.5605,44.6554,44.551,44.5795,16200.0
2010-02-11 09:55:00,46.94,47.04,46.86,46.87,46800.0,44.532,44.6269,44.4561,44.4656,46800.0
2010-02-11 10:00:00,46.86,46.89,46.79,46.87,28300.0,44.4561,44.4846,44.3897,44.4656,28300.0
2010-02-11 10:05:00,46.86,47.03,46.85,46.96,39300.0,44.4561,44.6174,44.4467,44.551,39300.0
2010-02-11 10:10:00,46.97,47.1,46.97,47.04,47600.0,44.5605,44.6838,44.5605,44.6269,47600.0
2010-02-11 10:15:00,47.05,47.08,47.02,47.02,28200.0,44.6364,44.6649,44.6079,44.6079,28200.0
2010-02-11 10:20:00,47.02,47.06,46.99,47.0,42100.0,44.6079,44.6459,44.5795,44.589,42100.0
2010-02-11 10:25:00,47.0,47.09,47.0,47.08,34700.0,44.589,44.6743,44.589,44.6649,34700.0
2010-02-11 10:30:00,47.05,47.06,47.01,47.04,39800.0,44.6364,44.6459,44.5985,44.6269,39800.0
2010-02-11 10:35:00,47.04,47.13,47.03,47.1,24100.0,44.6269,44.7123,44.6174,44.6838,24100.0
2010-02-11 10:40:00,47.08,47.11,46.91,46.97,25400.0,44.6649,44.6933,44.5036,44.5605,25400.0
2010-02-11 10:45:00,46.99,47.1,46.99,47.06,14500.0,44.5795,44.6838,44.5795,44.6459,14500.0
2010-02-11 10:50:00,47.05,47.08,47.0,47.0,33800.0,44.6364,44.6649,44.589,44.589,33800.0
2010-02-11 10:55:00,47.01,47.11,47.0,47.05,20700.0,44.5985,44.6933,44.589,44.6364,20700.0
2010-02-11 11:00:00,47.04,47.1,47.01,47.01,15000.0,44.6269,44.6838,44.5985,44.5985,15000.0
2010-02-11 11:05:00,47.0,47.06,46.99,47.02,31600.0,44.589,44.6459,44.5795,44.6079,31600.0
2010-02-11 11:10:00,47.0,47.13,47.0,47.12,10400.0,44.589,44.7123,44.589,44.7028,10400.0
2010-02-11 11:15:00,47.1,47.16,47.06,47.07,12000.0,44.6838,44.7408,44.6459,44.6554,12000.0
2010-02-11 11:20:00,47.09,47.24,47.08,47.24,14400.0,44.6743,44.8167,44.6649,44.8167,14400.0
2010-02-11 11:25:00,47.24,47.32,47.24,47.28,12800.0,44.8167,44.8925,44.8167,44.8546,12800.0
2010-02-11 11:30:00,47.28,47.31,47.24,47.24,10800.0,44.8546,44.8831,44.8167,44.8167,10800.0
2010-02-11 11:35:00,47.25,47.29,47.21,47.24,6000.0,44.8261,44.8641,44.7882,44.8167,6000.0
2010-02-11 11:40:00,47.23,47.39,47.19,47.37,21100.0,44.8072,44.959,44.7692,44.94,21100.0
2010-02-11 11:45:00,47.36,47.46,47.34,47.38,15200.0,44.9305,45.0254,44.9115,44.9495,15200.0
2010-02-11 11:50:00,47.4,47.47,47.37,47.47,13700.0,44.9684,45.0349,44.94,45.0349,13700.0
2010-02-11 11:55:00,47.46,47.46,47.37,47.39,8800.0,45.0254,45.0254,44.94,44.959,8800.0
2010-02-11 12:00:00,47.4,47.44,47.39,47.42,8300.0,44.9684,45.0064,44.959,44.9874,8300.0
2010-02-11 12:05:00,47.42,47.43,47.38,47.43,32400.0,44.9874,44.9969,44.9495,44.9969,32400.0
2010-02-11 12:10:00,47.45,47.45,47.39,47.42,6100.0,45.0159,45.0159,44.959,44.9874,6100.0
2010-02-11 12:15:00,47.42,47.48,47.35,47.35,15100.0,44.9874,45.0443,44.921,44.921,15100.0
2010-02-11 12:20:00,47.36,47.4,47.33,47.34,10000.0,44.9305,44.9684,44.902,44.9115,10000.0
2010-02-11 12:25:00,47.32,47.32,47.29,47.31,8800.0,44.8925,44.8925,44.8641,44.8831,8800.0
2010-02-11 12:30:00,47.3,47.3,47.26,47.26,15500.0,44.8736,44.8736,44.8356,44.8356,15500.0
2010-02-11 12:35:00,47.26,47.31,47.24,47.3,29800.0,44.8356,44.8831,44.8167,44.8736,29800.0
2010-02-11 12:40:00,47.31,47.34,47.31,47.33,5000.0,44.8831,44.9115,44.8831,44.902,5000.0
2010-02-11 12:45:00,47.33,47.33,47.28,47.28,8000.0,44.902,44.902,44.8546,44.8546,8000.0
2010-02-11 12:50:00,47.29,47.29,47.26,47.28,11000.0,44.8641,44.8641,44.8356,44.8546,11000.0
2010-02-11 12:55:00,47.28,47.3,47.25,47.26,21800.0,44.8546,44.8736,44.8261,44.8356,21800.0
2010-02-11 13:00:00,47.26,47.26,47.17,47.23,31300.0,44.8356,44.8356,44.7502,44.8072,31300.0
2010-02-11 13:05:00,47.22,47.22,47.18,47.21,12200.0,44.7977,44.7977,44.7597,44.7882,12200.0
2010-02-11 13:10:00,47.2,47.23,47.2,47.23,10400.0,44.7787,44.8072,44.7787,44.8072,10400.0
2010-02-11 13:15:00,47.23,47.24,47.2,47.21,8400.0,44.8072,44.8167,44.7787,44.7882,8400.0
2010-02-11 13:20:00,47.21,47.25,47.19,47.24,85600.0,44.7882,44.8261,44.7692,44.8167,85600.0
2010-02-11 13:25:00,47.25,47.3,47.23,47.24,24100.0,44.8261,44.8736,44.8072,44.8167,24100.0
2010-02-11 13:30:00,47.24,47.27,47.23,47.25,47100.0,44.8167,44.8451,44.8072,44.8261,47100.0
2010-02-11 13:35:00,47.26,47.26,47.19,47.19,31000.0,44.8356,44.8356,44.7692,44.7692,31000.0
2010-02-11 13:40:00,47.19,47.2,47.17,47.19,49500.0,44.7692,44.7787,44.7502,44.7692,49500.0
2010-02-11 13:45:00,47.18,47.19,47.14,47.17,28300.0,44.7597,44.7692,44.7218,44.7502,28300.0
2010-02-11 13:50:00,47.17,47.2,47.17,47.19,44500.0,44.7502,44.7787,44.7502,44.7692,44500.0
2010-02-11 13:55:00,47.19,47.2,47.15,47.15,41500.0,44.7692,44.7787,44.7313,44.7313,41500.0
2010-02-11 14:00:00,47.15,47.21,47.13,47.2,15100.0,44.7313,44.7882,44.7123,44.7787,15100.0
2010-02-11 14:05:00,47.21,47.23,47.18,47.21,20400.0,44.7882,44.8072,44.7597,44.7882,20400.0
2010-02-11 14:10:00,47.2,47.21,47.15,47.19,47700.0,44.7787,44.7882,44.7313,44.7692,47700.0
2010-02-11 14:15:00,47.2,47.33,47.19,47.32,49300.0,44.7787,44.902,44.7692,44.8925,49300.0
2010-02-11 14:20:00,47.32,47.33,47.28,47.33,15700.0,44.8925,44.902,44.8546,44.902,15700.0
2010-02-11 14:25:00,47.33,47.4,47.3,47.37,32900.0,44.902,44.9684,44.8736,44.94,32900.0
2010-02-11 14:30:00,47.38,47.4,47.29,47.32,20400.0,44.9495,44.9684,44.8641,44.8925,20400.0
2010-02-11 14:35:00,47.33,47.34,47.23,47.24,54600.0,44.902,44.9115,44.8072,44.8167,54600.0
2010-02-11 14:40:00,47.24,47.28,47.24,47.27,15500.0,44.8167,44.8546,44.8167,44.8451,15500.0
2010-02-11 14:45:00,47.27,47.3,47.17,47.18,72800.0,44.8451,44.8736,44.7502,44.7597,72800.0
2010-02-11 14:50:00,47.19,47.2,47.11,47.14,51400.0,44.7692,44.7787,44.6933,44.7218,51400.0
2010-02-11 14:55:00,47.13,47.23,47.13,47.21,24900.0,44.7123,44.8072,44.7123,44.7882,24900.0
2010-02-11 15:00:00,47.21,47.23,47.17,47.2,37500.0,44.7882,44.8072,44.7502,44.7787,37500.0
2010-02-11 15:05:00,47.19,47.28,47.19,47.22,33600.0,44.7692,44.8546,44.7692,44.7977,33600.0
2010-02-11 15:10:00,47.21,47.28,47.2,47.24,30100.0,44.7882,44.8546,44.7787,44.8167,30100.0
2010-02-11 15:15:00,47.25,47.28,47.24,47.28,10500.0,44.8261,44.8546,44.8167,44.8546,10500.0
2010-02-11 15:20:00,47.27,47.29,47.23,47.23,22000.0,44.8451,44.8641,44.8072,44.8072,22000.0
2010-02-11 15:25:00,47.23,47.23,47.16,47.18,17200.0,44.8072,44.8072,44.7408,44.7597,17200.0
2010-02-11 15:30:00,47.18,47.29,47.16,47.28,33700.0,44.7597,44.8641,44.7408,44.8546,33700.0
2010-02-11 15:35:00,47.29,47.3,47.26,47.26,21500.0,44.8641,44.8736,44.8356,44.8356,21500.0
2010-02-11 15:40:00,47.26,47.27,47.23,47.27,31200.0,44.8356,44.8451,44.8072,44.8451,31200.0
2010-02-11 15:45:00,47.26,47.28,47.17,47.19,40800.0,44.8356,44.8546,44.7502,44.7692,40800.0
2010-02-11 15:50:00,47.19,47.31,47.19,47.31,35400.0,44.7692,44.8831,44.7692,44.8831,35400.0
2010-02-11 15:55:00,47.3,47.38,47.27,47.31,84100.0,44.8736,44.9495,44.8451,44.8831,84100.0
2010-02-12 09:30:00,47.02,47.02,46.83,46.96,27400.0,44.6079,44.6079,44.4277,44.551,27400.0
2010-02-12 09:35:00,46.95,46.97,46.6,46.6,45400.0,44.5415,44.5605,44.2095,44.2095,45400.0
2010-02-12 09:40:00,46.59,46.71,46.55,46.7,48000.0,44.2,44.3138,44.162,44.3044,48000.0
2010-02-12 09:45:00,46.7,46.7,46.59,46.69,71200.0,44.3044,44.3044,44.2,44.2949,71200.0
2010-02-12 09:50:00,46.7,46.86,46.63,46.83,49600.0,44.3044,44.4561,44.2379,44.4277,49600.0
2010-02-12 09:55:00,46.83,46.97,46.78,46.96,32100.0,44.4277,44.5605,44.3802,44.551,32100.0
2010-02-12 10:00:00,46.96,46.97,46.76,46.85,49400.0,44.551,44.5605,44.3613,44.4467,49400.0
2010-02-12 10:05:00,46.86,46.94,46.8,46.94,15200.0,44.4561,44.532,44.3992,44.532,15200.0
2010-02-12 10:10:00,46.93,46.98,46.9,46.92,19300.0,44.5226,44.57,44.4941,44.5131,19300.0
2010-02-12 10:15:00,46.91,47.05,46.91,46.92,17900.0,44.5036,44.6364,44.5036,44.5131,17900.0
2010-02-12 10:20:00,46.92,46.93,46.88,46.91,12200.0,44.5131,44.5226,44.4751,44.5036,12200.0
2010-02-12 10:25:00,46.9,46.95,46.88,46.93,14400.0,44.4941,44.5415,44.4751,44.5226,14400.0
2010-02-12 10:30:00,46.9,47.0,46.9,46.97,14100.0,44.4941,44.589,44.4941,44.5605,14100.0
2010-02-12 10:35:00,46.97,47.01,46.86,46.88,24800.0,44.5605,44.5985,44.4561,44.4751,24800.0
2010-02-12 10:40:00,46.89,46.92,46.87,46.88,15700.0,44.4846,44.5131,44.4656,44.4751,15700.0
2010-02-12 10:45:00,46.87,46.92,46.83,46.89,11600.0,44.4656,44.5131,44.4277,44.4846,11600.0
2010-02-12 10:50:00,46.9,46.96,46.88,46.91,14600.0,44.4941,44.551,44.4751,44.5036,14600.0
2010-02-12 10:55:00,46.91,46.93,46.87,46.93,14200.0,44.5036,44.5226,44.4656,44.5226,14200.0
2010-02-12 11:00:00,46.93,46.93,46.82,46.85,17900.0,44.5226,44.5226,44.4182,44.4467,17900.0
2010-02-12 11:05:00,46.85,46.93,46.83,46.92,12800.0,44.4467,44.5226,44.4277,44.5131,12800.0
2010-02-12 11:10:00,46.92,46.94,46.9,46.93,12500.0,44.5131,44.532,44.4941,44.5226,12500.0
2010-02-12 11:15:00,46.94,46.99,46.92,46.98,21700.0,44.532,44.5795,44.5131,44.57,21700.0
2010-02-12 11:20:00,46.98,47.06,46.98,47.06,9800.0,44.57,44.6459,44.57,44.6459,9800.0
2010-02-12 11:25:00,47.06,47.06,47.02,47.04,20600.0,44.6459,44.6459,44.6079,44.6269,20600.0
2010-02-12 11:30:00,47.03,47.05,46.96,46.97,13100.0,44.6174,44.6364,44.551,44.5605,13100.0
2010-02-12 11:35:00,46.98,47.01,46.97,47.0,8500.0,44.57,44.5985,44.5605,44.589,8500.0
2010-02-12 11:40:00,46.99,47.0,46.94,46.94,15200.0,44.5795,44.589,44.532,44.532,15200.0
2010-02-12 11:45:00,46.93,46.97,46.93,46.95,6900.0,44.5226,44.5605,44.5226,44.5415,6900.0
2010-02-12 11:50:00,46.94,46.95,46.88,46.93,10900.0,44.532,44.5415,44.4751,44.5226,10900.0
2010-02-12 11:55:00,46.93,46.97,46.93,46.94,8000.0,44.5226,44.5605,44.5226,44.532,8000.0
2010-02-12 12:00:00,46.94,46.98,46.93,46.98,19300.0,44.532,44.57,44.5226,44.57,19300.0
2010-02-12 12:05:00,46.98,46.98,46.93,46.94,9100.0,44.57,44.57,44.5226,44.532,9100.0
2010-02-12 12:10:00,46.94,47.0,46.94,46.99,14400.0,44.532,44.589,44.532,44.5795,14400.0
2010-02-12 12:15:00,46.99,47.17,46.99,47.15,38600.0,44.5795,44.7502,44.5795,44.7313,38600.0
2010-02-12 12:20:00,47.15,47.21,47.14,47.18,19800.0,44.7313,44.7882,44.7218,44.7597,19800.0
2010-02-12 12:25:00,47.18,47.19,47.16,47.17,10300.0,44.7597,44.7692,44.7408,44.7502,10300.0
2010-02-12 12:30:00,47.16,47.19,47.13,47.16,12900.0,44.7408,44.7692,44.7123,44.7408,12900.0
2010-02-12 12:35:00,47.17,47.18,47.14,47.15,15000.0,44.7502,44.7597,44.7218,44.7313,15000.0
2010-02-12 12:40:00,47.15,47.15,47.1,47.1,16000.0,44.7313,44.7313,44.6838,44.6838,16000.0
2010-02-12 12:45:00,47.11,47.14,47.11,47.13,9600.0,44.6933,44.7218,44.6933,44.7123,9600.0
2010-02-12 12:50:00,47.12,47.13,47.09,47.1,13400.0,44.7028,44.7123,44.6743,44.6838,13400.0
2010-02-12 12:55:00,47.11,47.12,47.07,47.08,10600.0,44.6933,44.7028,44.6554,44.6649,10600.0
2010-02-12 13:00:00,47.1,47.1,47.07,47.08,12300.0,44.6838,44.6838,44.6554,44.6649,12300.0
2010-02-12 13:05:00,47.07,47.07,47.01,47.03,14700.0,44.6554,44.6554,44.5985,44.6174,14700.0
2010-02-12 13:10:00,47.03,47.03,46.98,46.98,10700.0,44.6174,44.6174,44.57,44.57,10700.0
2010-02-12 13:15:00,46.98,46.98,46.88,46.94,15200.0,44.57,44.57,44.4751,44.532,15200.0
2010-02-12 13:20:00,46.93,46.94,46.85,46.88,17300.0,44.5226,44.532,44.4467,44.4751,17300.0
2010-02-12 13:25:00,46.88,46.91,46.88,46.91,10900.0,44.4751,44.5036,44.4751,44.5036,10900.0
2010-02-12 13:30:00,46.9,46.9,46.82,46.82,23300.0,44.4941,44.4941,44.4182,44.4182,23300.0
2010-02-12 13:35:00,46.82,46.83,46.8,46.82,13800.0,44.4182,44.4277,44.3992,44.4182,13800.0
2010-02-12 13:40:00,46.81,46.92,46.81,46.9,18300.0,44.4087,44.5131,44.4087,44.4941,18300.0
2010-02-12 13:45:00,46.9,46.93,46.89,46.93,5600.0,44.4941,44.5226,44.4846,44.5226,5600.0
2010-02-12 13:50:00,46.93,46.95,46.92,46.92,7800.0,44.5226,44.5415,44.5131,44.5131,7800.0
2010-02-12 13:55:00,46.93,46.95,46.91,46.95,10300.0,44.5226,44.5415,44.5036,44.5415,10300.0
2010-02-12 14:00:00,46.95,46.98,46.93,46.98,11600.0,44.5415,44.57,44.5226,44.57,11600.0
2010-02-12 14:05:00,46.97,47.01,46.97,46.99,14400.0,44.5605,44.5985,44.5605,44.5795,14400.0
2010-02-12 14:10:00,47.0,47.14,47.0,47.14,25200.0,44.589,44.7218,44.589,44.7218,25200.0
2010-02-12 14:15:00,47.15,47.19,47.15,47.17,18500.0,44.7313,44.7692,44.7313,44.7502,18500.0
2010-02-12 14:20:00,47.18,47.28,47.18,47.23,25100.0,44.7597,44.8546,44.7597,44.8072,25100.0
2010-02-12 14:25:00,47.23,47.27,47.21,47.23,19900.0,44.8072,44.8451,44.7882,44.8072,19900.0
2010-02-12 14:30:00,47.23,47.26,47.22,47.26,15800.0,44.8072,44.8356,44.7977,44.8356,15800.0
2010-02-12 14:35:00,47.26,47.26,47.2,47.21,14300.0,44.8356,44.8356,44.7787,44.7882,14300.0
2010-02-12 14:40:00,47.2,47.21,47.1,47.16,14900.0,44.7787,44.7882,44.6838,44.7408,14900.0
2010-02-12 14:45:00,47.15,47.2,47.14,47.2,8500.0,44.7313,44.7787,44.7218,44.7787,8500.0
2010-02-12 14:50:00,47.2,47.27,47.19,47.24,21700.0,44.7787,44.8451,44.7692,44.8167,21700.0
2010-02-12 14:55:00,47.23,47.24,47.14,47.14,17700.0,44.8072,44.8167,44.7218,44.7218,17700.0
2010-02-12 15:00:00,47.14,47.14,47.05,47.09,21600.0,44.7218,44.7218,44.6364,44.6743,21600.0
2010-02-12 15:05:00,47.09,47.2,47.07,47.18,19600.0,44.6743,44.7787,44.6554,44.7597,19600.0
2010-02-12 15:10:00,47.19,47.19,47.09,47.13,20600.0,44.7692,44.7692,44.6743,44.7123,20600.0
2010-02-12 15:15:00,47.14,47.15,47.08,47.12,22700.0,44.7218,44.7313,44.6649,44.7028,22700.0
2010-02-12 15:20:00,47.1,47.17,47.1,47.16,14200.0,44.6838,44.7502,44.6838,44.7408,14200.0
2010-02-12 15:25:00,47.16,47.19,47.13,47.15,19000.0,44.7408,44.7692,44.7123,44.7313,19000.0
2010-02-12 15:30:00,47.14,47.15,47.02,47.08,35400.0,44.7218,44.7313,44.6079,44.6649,35400.0
2010-02-12 15:35:00,47.09,47.14,47.06,47.14,23000.0,44.6743,44.7218,44.6459,44.7218,23000.0
2010-02-12 15:40:00,47.13,47.2,47.09,47.17,54700.0,44.7123,44.7787,44.6743,44.7502,54700.0
2010-02-12 15:45:00,47.16,47.18,47.13,47.17,31800.0,44.7408,44.7597,44.7123,44.7502,31800.0
2010-02-12 15:50:00,47.18,47.29,47.15,47.28,66200.0,44.7597,44.8641,44.7313,44.8546,66200.0
2010-02-12 15:55:00,47.27,47.3,47.19,47.3,168100.0,44.8451,44.8736,44.7692,44.8736,168100.0
2010-02-16 09:30:00,47.51,47.85,47.46,47.54,28900.0,45.0728,45.3954,45.0254,45.1013,28900.0
2010-02-16 09:35:00,47.58,47.63,47.49,47.53,17300.0,45.1392,45.1866,45.0538,45.0918,17300.0
2010-02-16 09:40:00,47.53,47.54,47.51,47.51,4800.0,45.0918,45.1013,45.0728,45.0728,4800.0
2010-02-16 09:45:00,47.51,47.51,47.34,47.41,33600.0,45.0728,45.0728,44.9115,44.9779,33600.0
2010-02-16 09:50:00,47.4,47.46,47.36,47.44,11000.0,44.9684,45.0254,44.9305,45.0064,11000.0
2010-02-16 09:55:00,47.44,47.51,47.42,47.5,24400.0,45.0064,45.0728,44.9874,45.0633,24400.0
2010-02-16 10:00:00,47.51,47.53,47.48,47.48,15200.0,45.0728,45.0918,45.0443,45.0443,15200.0
2010-02-16 10:05:00,47.48,47.49,47.42,47.45,13500.0,45.0443,45.0538,44.9874,45.0159,13500.0
2010-02-16 10:10:00,47.45,47.45,47.36,47.37,44600.0,45.0159,45.0159,44.9305,44.94,44600.0
2010-02-16 10:15:00,47.35,47.39,47.35,47.38,17600.0,44.921,44.959,44.921,44.9495,17600.0
2010-02-16 10:20:00,47.39,47.4,47.32,47.33,22900.0,44.959,44.9684,44.8925,44.902,22900.0
2010-02-16 10:25:00,47.33,47.39,47.32,47.37,12700.0,44.902,44.959,44.8925,44.94,12700.0
2010-02-16 10:30:00,47.38,47.49,47.37,47.48,10500.0,44.9495,45.0538,44.94,45.0443,10500.0
2010-02-16 10:35:00,47.47,47.57,47.47,47.52,25100.0,45.0349,45.1297,45.0349,45.0823,25100.0
2010-02-16 10:40:00,47.52,47.61,47.5,47.58,36800.0,45.0823,45.1677,45.0633,45.1392,36800.0
2010-02-16 10:45:00,47.59,47.65,47.58,47.6,22100.0,45.1487,45.2056,45.1392,45.1582,22100.0
2010-02-16 10:50:00,47.6,47.67,47.58,47.65,8800.0,45.1582,45.2246,45.1392,45.2056,8800.0
2010-02-16 10:55:00,47.66,47.66,47.59,47.59,18600.0,45.2151,45.2151,45.1487,45.1487,18600.0
2010-02-16 11:00:00,47.59,47.6,47.58,47.6,7600.0,45.1487,45.1582,45.1392,45.1582,7600.0
2010-02-16 11:05:00,47.6,47.6,47.53,47.55,23400.0,45.1582,45.1582,45.0918,45.1107,23400.0
2010-02-16 11:10:00,47.54,47.58,47.53,47.58,6500.0,45.1013,45.1392,45.0918,45.1392,6500.0
2010-02-16 11:15:00,47.58,47.64,47.57,47.64,16900.0,45.1392,45.1961,45.1297,45.1961,16900.0
2010-02-16 11:20:00,47.63,47.71,47.63,47.69,17900.0,45.1866,45.2625,45.1866,45.2436,17900.0
2010-02-16 11:25:00,47.69,47.78,47.69,47.77,13300.0,45.2436,45.329,45.2436,45.3195,13300.0
2010-02-16 11:30:00,47.77,47.85,47.77,47.83,32400.0,45.3195,45.3954,45.3195,45.3764,32400.0
2010-02-16 11:35:00,47.83,47.91,47.83,47.9,19600.0,45.3764,45.4523,45.3764,45.4428,19600.0
2010-02-16 11:40:00,47.9,47.97,47.9,47.95,50300.0,45.4428,45.5092,45.4428,45.4902,50300.0
2010-02-16 11:45:00,47.95,47.95,47.84,47.86,16900.0,45.4902,45.4902,45.3859,45.4048,16900.0
2010-02-16 11:50:00,47.87,47.87,47.82,47.83,4100.0,45.4143,45.4143,45.3669,45.3764,4100.0
2010-02-16 11:55:00,47.83,47.86,47.82,47.83,6600.0,45.3764,45.4048,45.3669,45.3764,6600.0
2010-02-16 12:00:00,47.83,47.83,47.76,47.8,8800.0,45.3764,45.3764,45.31,45.3479,8800.0
2010-02-16 12:05:00,47.79,47.83,47.79,47.83,5200.0,45.3384,45.3764,45.3384,45.3764,5200.0
2010-02-16 12:10:00,47.83,47.83,47.79,47.81,9100.0,45.3764,45.3764,45.3384,45.3574,9100.0
2010-02-16 12:15:00,47.81,47.81,47.8,47.81,4700.0,45.3574,45.3574,45.3479,45.3574,4700.0
2010-02-16 12:20:00,47.81,47.81,47.78,47.8,7300.0,45.3574,45.3574,45.329,45.3479,7300.0
2010-02-16 12:25:00,47.8,47.84,47.8,47.81,7400.0,45.3479,45.3859,45.3479,45.3574,7400.0
2010-02-16 12:30:00,47.81,47.81,47.77,47.78,4900.0,45.3574,45.3574,45.3195,45.329,4900.0
2010-02-16 12:35:00,47.78,47.78,47.74,47.74,21700.0,45.329,45.329,45.291,45.291,21700.0
2010-02-16 12:40:00,47.75,47.75,47.72,47.74,9000.0,45.3005,45.3005,45.272,45.291,9000.0
2010-02-16 12:45:00,47.74,47.77,47.74,47.76,4200.0,45.291,45.3195,45.291,45.31,4200.0
2010-02-16 12:50:00,47.75,47.83,47.75,47.83,6500.0,45.3005,45.3764,45.3005,45.3764,6500.0
2010-02-16 12:55:00,47.83,47.85,47.8,47.85,6500.0,45.3764,45.3954,45.3479,45.3954,6500.0
2010-02-16 13:00:00,47.85,47.86,47.8,47.8,6500.0,45.3954,45.4048,45.3479,45.3479,6500.0
2010-02-16 13:05:00,47.8,47.82,47.78,47.78,11300.0,45.3479,45.3669,45.329,45.329,11300.0
2010-02-16 13:10:00,47.79,47.87,47.78,47.86,27700.0,45.3384,45.4143,45.329,45.4048,27700.0
2010-02-16 13:15:00,47.86,47.87,47.84,47.86,11200.0,45.4048,45.4143,45.3859,45.4048,11200.0
2010-02-16 13:20:00,47.86,47.87,47.84,47.84,7700.0,45.4048,45.4143,45.3859,45.3859,7700.0
2010-02-16 13:25:00,47.84,47.85,47.82,47.83,5400.0,45.3859,45.3954,45.3669,45.3764,5400.0
2010-02-16 13:30:00,47.84,47.85,47.78,47.79,14200.0,45.3859,45.3954,45.329,45.3384,14200.0
2010-02-16 13:35:00,47.79,47.83,47.78,47.83,20600.0,45.3384,45.3764,45.329,45.3764,20600.0
2010-02-16 13:40:00,47.84,47.87,47.83,47.86,7500.0,45.3859,45.4143,45.3764,45.4048,7500.0
2010-02-16 13:45:00,47.86,47.88,47.83,47.83,8900.0,45.4048,45.4238,45.3764,45.3764,8900.0
2010-02-16 13:50:00,47.83,47.83,47.79,47.79,7800.0,45.3764,45.3764,45.3384,45.3384,7800.0
2010-02-16 13:55:00,47.8,47.84,47.79,47.84,9900.0,45.3479,45.3859,45.3384,45.3859,9900.0
2010-02-16 14:00:00,47.83,47.84,47.81,47.81,9500.0,45.3764,45.3859,45.3574,45.3574,9500.0
2010-02-16 14:05:00,47.8,47.81,47.73,47.78,19200.0,45.3479,45.3574,45.2815,45.329,19200.0
2010-02-16 14:10:00,47.78,47.81,47.76,47.8,4600.0,45.329,45.3574,45.31,45.3479,4600.0
2010-02-16 14:15:00,47.81,47.83,47.81,47.83,6900.0,45.3574,45.3764,45.3574,45.3764,6900.0
2010-02-16 14:20:00,47.83,47.87,47.82,47.87,18500.0,45.3764,45.4143,45.3669,45.4143,18500.0
2010-02-16 14:25:00,47.87,47.94,47.87,47.92,21900.0,45.4143,45.4807,45.4143,45.4618,21900.0
2010-02-16 14:30:00,47.9,47.91,47.83,47.83,40100.0,45.4428,45.4523,45.3764,45.3764,40100.0
2010-02-16 14:35:00,47.84,47.88,47.84,47.87,8900.0,45.3859,45.4238,45.3859,45.4143,8900.0
2010-02-16 14:40:00,47.86,47.91,47.85,47.91,12700.0,45.4048,45.4523,45.3954,45.4523,12700.0
2010-02-16 14:45:00,47.91,47.92,47.89,47.89,5000.0,45.4523,45.4618,45.4333,45.4333,5000.0
2010-02-16 14:50:00,47.88,47.94,47.85,47.94,18000.0,45.4238,45.4807,45.3954,45.4807,18000.0
2010-02-16 14:55:00,47.94,47.95,47.88,47.92,20100.0,45.4807,45.4902,45.4238,45.4618,20100.0
2010-02-16 15:00:00,47.92,47.92,47.9,47.91,13800.0,45.4618,45.4618,45.4428,45.4523,13800.0
2010-02-16 15:05:00,47.91,47.95,47.9,47.94,12000.0,45.4523,45.4902,45.4428,45.4807,12000.0
2010-02-16 15:10:00,47.93,47.98,47.89,47.96,33900.0,45.4713,45.5187,45.4333,45.4997,33900.0
2010-02-16 15:15:00,47.96,47.99,47.94,47.99,16600.0,45.4997,45.5282,45.4807,45.5282,16600.0
2010-02-16 15:20:00,47.99,48.0,47.97,47.99,28600.0,45.5282,45.5377,45.5092,45.5282,28600.0
2010-02-16 15:25:00,47.99,48.05,47.98,48.05,38400.0,45.5282,45.5851,45.5187,45.5851,38400.0
2010-02-16 15:30:00,48.04,48.14,48.02,48.09,77700.0,45.5756,45.6705,45.5566,45.623,77700.0
2010-02-16 15:35:00,48.09,48.13,48.06,48.13,36000.0,45.623,45.661,45.5946,45.661,36000.0
2010-02-16 15:40:00,48.12,48.19,48.12,48.19,64900.0,45.6515,45.7179,45.6515,45.7179,64900.0
2010-02-16 15:45:00,48.18,48.2,48.15,48.2,38100.0,45.7084,45.7274,45.68,45.7274,38100.0
2010-02-16 15:50:00,48.2,48.2,48.15,48.18,130500.0,45.7274,45.7274,45.68,45.7084,130500.0
2010-02-16 15:55:00,48.19,48.21,48.16,48.21,73500.0,45.7179,45.7369,45.6895,45.7369,73500.0
2010-02-17 09:30:00,48.21,48.28,48.17,48.27,29800.0,45.7369,45.8033,45.6989,45.7938,29800.0
2010-02-17 09:35:00,48.26,48.42,48.18,48.37,35100.0,45.7843,45.9361,45.7084,45.8887,35100.0
2010-02-17 09:40:00,48.37,48.42,48.24,48.37,42700.0,45.8887,45.9361,45.7654,45.8887,42700.0
2010-02-17 09:45:00,48.36,48.46,48.28,48.44,24800.0,45.8792,45.9741,45.8033,45.9551,24800.0
2010-02-17 09:50:00,48.45,48.46,48.3,48.37,25000.0,45.9646,45.9741,45.8223,45.8887,25000.0
2010-02-17 09:55:00,48.39,48.48,48.38,48.45,43400.0,45.9077,45.993,45.8982,45.9646,43400.0
2010-02-17 10:00:00,48.46,48.48,48.41,48.41,53100.0,45.9741,45.993,45.9266,45.9266,53100.0
2010-02-17 10:05:00,48.42,48.44,48.39,48.4,31800.0,45.9361,45.9551,45.9077,45.9171,31800.0
2010-02-17 10:10:00,48.41,48.41,48.39,48.4,13900.0,45.9266,45.9266,45.9077,45.9171,13900.0
2010-02-17 10:15:00,48.4,48.44,48.39,48.42,37600.0,45.9171,45.9551,45.9077,45.9361,37600.0
2010-02-17 10:20:00,48.43,48.46,48.42,48.43,24200.0,45.9456,45.9741,45.9361,45.9456,24200.0
2010-02-17 10:25:00,48.43,48.47,48.43,48.46,27800.0,45.9456,45.9836,45.9456,45.9741,27800.0
2010-02-17 10:30:00,48.46,48.57,48.46,48.57,51700.0,45.9741,46.0784,45.9741,46.0784,51700.0
2010-02-17 10:35:00,48.57,48.57,48.41,48.44,19100.0,46.0784,46.0784,45.9266,45.9551,19100.0
2010-02-17 10:40:00,48.43,48.43,48.36,48.4,15900.0,45.9456,45.9456,45.8792,45.9171,15900.0
2010-02-17 10:45:00,48.4,48.41,48.36,48.38,57600.0,45.9171,45.9266,45.8792,45.8982,57600.0
2010-02-17 10:50:00,48.38,48.45,48.38,48.43,13500.0,45.8982,45.9646,45.8982,45.9456,13500.0
2010-02-17 10:55:00,48.43,48.45,48.4,48.42,11600.0,45.9456,45.9646,45.9171,45.9361,11600.0
2010-02-17 11:00:00,48.42,48.46,48.39,48.39,21800.0,45.9361,45.9741,45.9077,45.9077,21800.0
2010-02-17 11:05:00,48.41,48.48,48.4,48.48,12000.0,45.9266,45.993,45.9171,45.993,12000.0
2010-02-17 11:10:00,48.47,48.53,48.45,48.53,15200.0,45.9836,46.0405,45.9646,46.0405,15200.0
2010-02-17 11:15:00,48.53,48.58,48.52,48.53,13500.0,46.0405,46.0879,46.031,46.0405,13500.0
2010-02-17 11:20:00,48.53,48.64,48.52,48.63,24500.0,46.0405,46.1448,46.031,46.1353,24500.0
2010-02-17 11:25:00,48.63,48.63,48.52,48.53,38000.0,46.1353,46.1353,46.031,46.0405,38000.0
2010-02-17 11:30:00,48.52,48.55,48.49,48.51,27500.0,46.031,46.0595,46.0025,46.0215,27500.0
2010-02-17 11:35:00,48.52,48.56,48.52,48.53,15600.0,46.031,46.0689,46.031,46.0405,15600.0
2010-02-17 11:40:00,48.53,48.54,48.49,48.49,18100.0,46.0405,46.05,46.0025,46.0025,18100.0
2010-02-17 11:45:00,48.49,48.56,48.49,48.56,15300.0,46.0025,46.0689,46.0025,46.0689,15300.0
2010-02-17 11:50:00,48.56,48.6,48.55,48.58,17000.0,46.0689,46.1069,46.0595,46.0879,17000.0
2010-02-17 11:55:00,48.59,48.61,48.58,48.6,14000.0,46.0974,46.1164,46.0879,46.1069,14000.0
2010-02-17 12:00:00,48.6,48.65,48.59,48.6,16400.0,46.1069,46.1543,46.0974,46.1069,16400.0
2010-02-17 12:05:00,48.61,48.61,48.57,48.59,12900.0,46.1164,46.1164,46.0784,46.0974,12900.0
2010-02-17 12:10:00,48.59,48.59,48.55,48.55,12600.0,46.0974,46.0974,46.0595,46.0595,12600.0
2010-02-17 12:15:00,48.55,48.61,48.55,48.61,11300.0,46.0595,46.1164,46.0595,46.1164,11300.0
2010-02-17 12:20:00,48.61,48.62,48.58,48.61,10900.0,46.1164,46.1259,46.0879,46.1164,10900.0
2010-02-17 12:25:00,48.61,48.65,48.6,48.61,14300.0,46.1164,46.1543,46.1069,46.1164,14300.0
2010-02-17 12:30:00,48.61,48.62,48.58,48.59,8000.0,46.1164,46.1259,46.0879,46.0974,8000.0
2010-02-17 12:35:00,48.58,48.59,48.54,48.54,10600.0,46.0879,46.0974,46.05,46.05,10600.0
2010-02-17 12:40:00,48.54,48.56,48.53,48.53,21200.0,46.05,46.0689,46.0405,46.0405,21200.0
2010-02-17 12:45:00,48.53,48.58,48.52,48.58,13800.0,46.0405,46.0879,46.031,46.0879,13800.0
2010-02-17 12:50:00,48.58,48.58,48.56,48.56,8600.0,46.0879,46.0879,46.0689,46.0689,8600.0
2010-02-17 12:55:00,48.57,48.69,48.57,48.68,22600.0,46.0784,46.1923,46.0784,46.1828,22600.0
2010-02-17 13:00:00,48.69,48.72,48.67,48.72,18600.0,46.1923,46.2207,46.1733,46.2207,18600.0
2010-02-17 13:05:00,48.71,48.72,48.69,48.72,22100.0,46.2112,46.2207,46.1923,46.2207,22100.0
2010-02-17 13:10:00,48.71,48.72,48.67,48.67,13600.0,46.2112,46.2207,46.1733,46.1733,13600.0
2010-02-17 13:15:00,48.68,48.71,48.67,48.71,16500.0,46.1828,46.2112,46.1733,46.2112,16500.0
2010-02-17 13:20:00,48.7,48.76,48.7,48.76,21000.0,46.2018,46.2587,46.2018,46.2587,21000.0
2010-02-17 13:25:00,48.76,48.78,48.75,48.78,22200.0,46.2587,46.2777,46.2492,46.2777,22200.0
2010-02-17 13:30:00,48.78,48.79,48.74,48.78,31500.0,46.2777,46.2871,46.2397,46.2777,31500.0
2010-02-17 13:35:00,48.77,48.82,48.76,48.82,31400.0,46.2682,46.3156,46.2587,46.3156,31400.0
2010-02-17 13:40:00,48.81,48.84,48.79,48.83,21200.0,46.3061,46.3346,46.2871,46.3251,21200.0
2010-02-17 13:45:00,48.83,48.83,48.76,48.8,27900.0,46.3251,46.3251,46.2587,46.2966,27900.0
2010-02-17 13:50:00,48.8,48.86,48.78,48.83,71700.0,46.2966,46.3535,46.2777,46.3251,71700.0
2010-02-17 13:55:00,48.84,48.85,48.79,48.84,19900.0,46.3346,46.3441,46.2871,46.3346,19900.0
2010-02-17 14:00:00,48.83,48.84,48.73,48.78,34600.0,46.3251,46.3346,46.2302,46.2777,34600.0
2010-02-17 14:05:00,48.79,48.84,48.72,48.81,35700.0,46.2871,46.3346,46.2207,46.3061,35700.0
2010-02-17 14:10:00,48.8,48.82,48.76,48.77,8700.0,46.2966,46.3156,46.2587,46.2682,8700.0
2010-02-17 14:15:00,48.77,48.77,48.7,48.7,22900.0,46.2682,46.2682,46.2018,46.2018,22900.0
2010-02-17 14:20:00,48.71,48.75,48.68,48.75,27800.0,46.2112,46.2492,46.1828,46.2492,27800.0
2010-02-17 14:25:00,48.74,48.76,48.73,48.76,11200.0,46.2397,46.2587,46.2302,46.2587,11200.0
2010-02-17 14:30:00,48.75,48.76,48.73,48.73,13600.0,46.2492,46.2587,46.2302,46.2302,13600.0
2010-02-17 14:35:00,48.73,48.73,48.68,48.71,14900.0,46.2302,46.2302,46.1828,46.2112,14900.0
2010-02-17 14:40:00,48.7,48.76,48.7,48.74,16800.0,46.2018,46.2587,46.2018,46.2397,16800.0
2010-02-17 14:45:00,48.73,48.73,48.69,48.69,26800.0,46.2302,46.2302,46.1923,46.1923,26800.0
2010-02-17 14:50:00,48.7,48.7,48.66,48.67,11300.0,46.2018,46.2018,46.1638,46.1733,11300.0
2010-02-17 14:55:00,48.67,48.71,48.66,48.71,17100.0,46.1733,46.2112,46.1638,46.2112,17100.0
2010-02-17 15:00:00,48.7,48.71,48.68,48.68,10800.0,46.2018,46.2112,46.1828,46.1828,10800.0
2010-02-17 15:05:00,48.69,48.69,48.64,48.65,19300.0,46.1923,46.1923,46.1448,46.1543,19300.0
2010-02-17 15:10:00,48.65,48.69,48.64,48.67,66200.0,46.1543,46.1923,46.1448,46.1733,66200.0
2010-02-17 15:15:00,48.68,48.72,48.65,48.71,21500.0,46.1828,46.2207,46.1543,46.2112,21500.0
2010-02-17 15:20:00,48.71,48.72,48.65,48.67,26300.0,46.2112,46.2207,46.1543,46.1733,26300.0
2010-02-17 15:25:00,48.66,48.69,48.65,48.65,19400.0,46.1638,46.1923,46.1543,46.1543,19400.0
2010-02-17 15:30:00,48.65,48.67,48.64,48.64,38800.0,46.1543,46.1733,46.1448,46.1448,38800.0
2010-02-17 15:35:00,48.65,48.72,48.64,48.68,52400.0,46.1543,46.2207,46.1448,46.1828,52400.0
2010-02-17 15:40:00,48.67,48.68,48.59,48.6,50600.0,46.1733,46.1828,46.0974,46.1069,50600.0
2010-02-17 15:45:00,48.61,48.7,48.6,48.68,161200.0,46.1164,46.2018,46.1069,46.1828,161200.0
2010-02-17 15:50:00,48.68,48.74,48.68,48.74,90400.0,46.1828,46.2397,46.1828,46.2397,90400.0
2010-02-17 15:55:00,48.74,48.74,48.7,48.71,84800.0,46.2397,46.2397,46.2018,46.2112,84800.0
2010-02-18 09:30:00,48.8,48.97,48.55,48.9,20700.0,46.2966,46.4579,46.0595,46.3915,20700.0
2010-02-18 09:35:00,48.9,48.95,48.86,48.91,24200.0,46.3915,46.4389,46.3535,46.401,24200.0
2010-02-18 09:40:00,48.93,49.0,48.89,48.96,33100.0,46.42,46.4864,46.382,46.4484,33100.0
2010-02-18 09:45:00,48.96,49.07,48.94,49.03,19700.0,46.4484,46.5528,46.4294,46.5148,19700.0
2010-02-18 09:50:00,49.03,49.2,49.03,49.06,22500.0,46.5148,46.6761,46.5148,46.5433,22500.0
2010-02-18 09:55:00,49.09,49.14,49.07,49.1,16900.0,46.5717,46.6192,46.5528,46.5812,16900.0
2010-02-18 10:00:00,49.11,49.21,49.06,49.18,44500.0,46.5907,46.6856,46.5433,46.6571,44500.0
2010-02-18 10:05:00,49.17,49.19,49.16,49.17,26300.0,46.6476,46.6666,46.6382,46.6476,26300.0
2010-02-18 10:10:00,49.17,49.25,49.17,49.2,49200.0,46.6476,46.7235,46.6476,46.6761,49200.0
2010-02-18 10:15:00,49.2,49.26,49.2,49.24,31900.0,46.6761,46.733,46.6761,46.7141,31900.0
2010-02-18 10:20:00,49.24,49.24,49.2,49.23,54500.0,46.7141,46.7141,46.6761,46.7046,54500.0
2010-02-18 10:25:00,49.23,49.28,49.23,49.28,32200.0,46.7046,46.752,46.7046,46.752,32200.0
2010-02-18 10:30:00,49.27,49.28,49.18,49.26,64700.0,46.7425,46.752,46.6571,46.733,64700.0
2010-02-18 10:35:00,49.25,49.26,49.19,49.24,33200.0,46.7235,46.733,46.6666,46.7141,33200.0
2010-02-18 10:40:00,49.24,49.26,49.21,49.26,23000.0,46.7141,46.733,46.6856,46.733,23000.0
2010-02-18 10:45:00,49.25,49.34,49.23,49.3,94400.0,46.7235,46.8089,46.7046,46.771,94400.0
2010-02-18 10:50:00,49.3,49.34,49.25,49.3,80000.0,46.771,46.8089,46.7235,46.771,80000.0
2010-02-18 10:55:00,49.31,49.33,49.24,49.31,62100.0,46.7805,46.7994,46.7141,46.7805,62100.0
2010-02-18 11:00:00,49.32,49.35,49.31,49.33,50900.0,46.79,46.8184,46.7805,46.7994,50900.0
2010-02-18 11:05:00,49.33,49.35,49.27,49.28,42800.0,46.7994,46.8184,46.7425,46.752,42800.0
2010-02-18 11:10:00,49.29,49.33,49.28,49.29,34600.0,46.7615,46.7994,46.752,46.7615,34600.0
2010-02-18 11:15:00,49.3,49.3,49.29,49.3,29300.0,46.771,46.771,46.7615,46.771,29300.0
2010-02-18 11:20:00,49.29,49.38,49.29,49.38,16400.0,46.7615,46.8469,46.7615,46.8469,16400.0
2010-02-18 11:25:00,49.38,49.45,49.38,49.38,63100.0,46.8469,46.9133,46.8469,46.8469,63100.0
2010-02-18 11:30:00,49.38,49.52,49.38,49.52,80400.0,46.8469,46.9797,46.8469,46.9797,80400.0
2010-02-18 11:35:00,49.51,49.52,49.42,49.47,34700.0,46.9702,46.9797,46.8848,46.9323,34700.0
2010-02-18 11:40:00,49.47,49.48,49.46,49.48,23700.0,46.9323,46.9417,46.9228,46.9417,23700.0
2010-02-18 11:45:00,49.47,49.49,49.47,49.47,18400.0,46.9323,46.9512,46.9323,46.9323,18400.0
2010-02-18 11:50:00,49.47,49.48,49.38,49.39,32600.0,46.9323,46.9417,46.8469,46.8564,32600.0
2010-02-18 11:55:00,49.39,49.39,49.35,49.39,19700.0,46.8564,46.8564,46.8184,46.8564,19700.0
2010-02-18 12:00:00,49.39,49.42,49.38,49.4,16100.0,46.8564,46.8848,46.8469,46.8658,16100.0
2010-02-18 12:05:00,49.4,49.4,49.34,49.34,21600.0,46.8658,46.8658,46.8089,46.8089,21600.0
2010-02-18 12:10:00,49.34,49.39,49.33,49.38,30900.0,46.8089,46.8564,46.7994,46.8469,30900.0
2010-02-18 12:15:00,49.38,49.41,49.35,49.37,50700.0,46.8469,46.8753,46.8184,46.8374,50700.0
2010-02-18 12:20:00,49.36,49.37,49.33,49.36,26500.0,46.8279,46.8374,46.7994,46.8279,26500.0
2010-02-18 12:25:00,49.36,49.37,49.35,49.37,14900.0,46.8279,46.8374,46.8184,46.8374,14900.0
2010-02-18 12:30:00,49.37,49.39,49.29,49.35,29200.0,46.8374,46.8564,46.7615,46.8184,29200.0
2010-02-18 12:35:00,49.35,49.37,49.32,49.35,31800.0,46.8184,46.8374,46.79,46.8184,31800.0
2010-02-18 12:40:00,49.33,49.33,49.26,49.27,7200.0,46.7994,46.7994,46.733,46.7425,7200.0
2010-02-18 12:45:00,49.26,49.28,49.22,49.28,16700.0,46.733,46.752,46.6951,46.752,16700.0
2010-02-18 12:50:00,49.28,49.28,49.25,49.25,10000.0,46.752,46.752,46.7235,46.7235,10000.0
2010-02-18 12:55:00,49.25,49.25,49.22,49.24,10400.0,46.7235,46.7235,46.6951,46.7141,10400.0
2010-02-18 13:00:00,49.24,49.27,49.22,49.26,25800.0,46.7141,46.7425,46.6951,46.733,25800.0
2010-02-18 13:05:00,49.26,49.26,49.23,49.24,53900.0,46.733,46.733,46.7046,46.7141,53900.0
2010-02-18 13:10:00,49.24,49.26,49.23,49.26,27300.0,46.7141,46.733,46.7046,46.733,27300.0
2010-02-18 13:15:00,49.25,49.27,49.24,49.24,15600.0,46.7235,46.7425,46.7141,46.7141,15600.0
2010-02-18 13:20:00,49.24,49.28,49.24,49.26,15200.0,46.7141,46.752,46.7141,46.733,15200.0
2010-02-18 13:25:00,49.25,49.26,49.22,49.22,46500.0,46.7235,46.733,46.6951,46.6951,46500.0
2010-02-18 13:30:00,49.22,49.24,49.19,49.19,28400.0,46.6951,46.7141,46.6666,46.6666,28400.0
2010-02-18 13:35:00,49.19,49.19,49.14,49.17,31400.0,46.6666,46.6666,46.6192,46.6476,31400.0
2010-02-18 13:40:00,49.17,49.18,49.15,49.15,25100.0,46.6476,46.6571,46.6287,46.6287,25100.0
2010-02-18 13:45:00,49.15,49.17,49.15,49.16,16000.0,46.6287,46.6476,46.6287,46.6382,16000.0
2010-02-18 13:50:00,49.16,49.17,49.12,49.15,33600.0,46.6382,46.6476,46.6002,46.6287,33600.0
2010-02-18 13:55:00,49.15,49.17,49.11,49.12,14800.0,46.6287,46.6476,46.5907,46.6002,14800.0
2010-02-18 14:00:00,49.11,49.15,49.1,49.11,12200.0,46.5907,46.6287,46.5812,46.5907,12200.0
2010-02-18 14:05:00,49.12,49.17,49.09,49.11,34100.0,46.6002,46.6476,46.5717,46.5907,34100.0
2010-02-18 14:10:00,49.11,49.12,49.11,49.11,4200.0,46.5907,46.6002,46.5907,46.5907,4200.0
2010-02-18 14:15:00,49.11,49.31,49.1,49.3,120300.0,46.5907,46.7805,46.5812,46.771,120300.0
2010-02-18 14:20:00,49.3,49.31,49.25,49.25,19500.0,46.771,46.7805,46.7235,46.7235,19500.0
2010-02-18 14:25:00,49.26,49.31,49.24,49.27,24600.0,46.733,46.7805,46.7141,46.7425,24600.0
2010-02-18 14:30:00,49.27,49.27,49.24,49.24,33600.0,46.7425,46.7425,46.7141,46.7141,33600.0
2010-02-18 14:35:00,49.24,49.35,49.24,49.31,36800.0,46.7141,46.8184,46.7141,46.7805,36800.0
2010-02-18 14:40:00,49.31,49.31,49.27,49.27,16700.0,46.7805,46.7805,46.7425,46.7425,16700.0
2010-02-18 14:45:00,49.28,49.31,49.26,49.28,22100.0,46.752,46.7805,46.733,46.752,22100.0
2010-02-18 14:50:00,49.28,49.31,49.26,49.31,36100.0,46.752,46.7805,46.733,46.7805,36100.0
2010-02-18 14:55:00,49.31,49.33,49.3,49.33,19100.0,46.7805,46.7994,46.771,46.7994,19100.0
2010-02-18 15:00:00,49.32,49.34,49.27,49.27,45600.0,46.79,46.8089,46.7425,46.7425,45600.0
2010-02-18 15:05:00,49.27,49.3,49.25,49.29,56200.0,46.7425,46.771,46.7235,46.7615,56200.0
2010-02-18 15:10:00,49.28,49.29,49.27,49.28,12000.0,46.752,46.7615,46.7425,46.752,12000.0
2010-02-18 15:15:00,49.27,49.31,49.27,49.31,28900.0,46.7425,46.7805,46.7425,46.7805,28900.0
2010-02-18 15:20:00,49.31,49.35,49.31,49.32,32900.0,46.7805,46.8184,46.7805,46.79,32900.0
2010-02-18 15:25:00,49.33,49.33,49.29,49.3,24700.0,46.7994,46.7994,46.7615,46.771,24700.0
2010-02-18 15:30:00,49.3,49.3,49.27,49.28,44000.0,46.771,46.771,46.7425,46.752,44000.0
2010-02-18 15:35:00,49.28,49.3,49.27,49.28,42000.0,46.752,46.771,46.7425,46.752,42000.0
2010-02-18 15:40:00,49.26,49.33,49.26,49.29,63000.0,46.733,46.7994,46.733,46.7615,63000.0
2010-02-18 15:45:00,49.29,49.33,49.27,49.32,64400.0,46.7615,46.7994,46.7425,46.79,64400.0
2010-02-18 15:50:00,49.31,49.32,49.31,49.32,40900.0,46.7805,46.79,46.7805,46.79,40900.0
2010-02-18 15:55:00,49.32,49.34,49.31,49.32,90000.0,46.79,46.8089,46.7805,46.79,90000.0
2010-02-19 09:30:00,49.13,49.45,49.09,49.09,300000.0,46.6097,46.9133,46.5717,46.5717,300000.0
2010-02-19 09:35:00,49.11,49.11,48.91,49.06,33000.0,46.5907,46.5907,46.401,46.5433,33000.0
2010-02-19 09:40:00,49.07,49.18,49.05,49.13,66100.0,46.5528,46.6571,46.5338,46.6097,66100.0
2010-02-19 09:45:00,49.15,49.33,49.15,49.25,93800.0,46.6287,46.7994,46.6287,46.7235,93800.0
2010-02-19 09:50:00,49.25,49.3,49.22,49.23,16600.0,46.7235,46.771,46.6951,46.7046,16600.0
2010-02-19 09:55:00,49.23,49.26,49.18,49.22,32500.0,46.7046,46.733,46.6571,46.6951,32500.0
2010-02-19 10:00:00,49.21,49.24,49.18,49.2,26300.0,46.6856,46.7141,46.6571,46.6761,26300.0
2010-02-19 10:05:00,49.2,49.25,49.18,49.22,35800.0,46.6761,46.7235,46.6571,46.6951,35800.0
2010-02-19 10:10:00,49.22,49.23,49.2,49.21,15300.0,46.6951,46.7046,46.6761,46.6856,15300.0
2010-02-19 10:15:00,49.2,49.28,49.2,49.25,49200.0,46.6761,46.752,46.6761,46.7235,49200.0
2010-02-19 10:20:00,49.24,49.27,49.2,49.22,29100.0,46.7141,46.7425,46.6761,46.6951,29100.0
2010-02-19 10:25:00,49.21,49.31,49.21,49.27,8400.0,46.6856,46.7805,46.6856,46.7425,8400.0
2010-02-19 10:30:00,49.25,49.26,49.21,49.22,10200.0,46.7235,46.733,46.6856,46.6951,10200.0
2010-02-19 10:35:00,49.23,49.29,49.2,49.21,25400.0,46.7046,46.7615,46.6761,46.6856,25400.0
2010-02-19 10:40:00,49.21,49.32,49.21,49.27,11400.0,46.6856,46.79,46.6856,46.7425,11400.0
2010-02-19 10:45:00,49.27,49.35,49.26,49.29,14700.0,46.7425,46.8184,46.733,46.7615,14700.0
2010-02-19 10:50:00,49.29,49.29,49.22,49.29,17300.0,46.7615,46.7615,46.6951,46.7615,17300.0
2010-02-19 10:55:00,49.31,49.33,49.29,49.33,8100.0,46.7805,46.7994,46.7615,46.7994,8100.0
2010-02-19 11:00:00,49.34,49.38,49.3,49.3,13300.0,46.8089,46.8469,46.771,46.771,13300.0
2010-02-19 11:05:00,49.31,49.34,49.29,49.31,9000.0,46.7805,46.8089,46.7615,46.7805,9000.0
2010-02-19 11:10:00,49.32,49.42,49.27,49.41,12200.0,46.79,46.8848,46.7425,46.8753,12200.0
2010-02-19 11:15:00,49.42,49.45,49.37,49.38,12100.0,46.8848,46.9133,46.8374,46.8469,12100.0
2010-02-19 11:20:00,49.39,49.44,49.37,49.41,18200.0,46.8564,46.9038,46.8374,46.8753,18200.0
2010-02-19 11:25:00,49.42,49.44,49.39,49.44,11100.0,46.8848,46.9038,46.8564,46.9038,11100.0
2010-02-19 11:30:00,49.44,49.44,49.39,49.43,9500.0,46.9038,46.9038,46.8564,46.8943,9500.0
2010-02-19 11:35:00,49.42,49.43,49.39,49.43,13900.0,46.8848,46.8943,46.8564,46.8943,13900.0
2010-02-19 11:40:00,49.42,49.47,49.42,49.43,16400.0,46.8848,46.9323,46.8848,46.8943,16400.0
2010-02-19 11:45:00,49.45,49.46,49.4,49.43,14500.0,46.9133,46.9228,46.8658,46.8943,14500.0
2010-02-19 11:50:00,49.44,49.49,49.44,49.47,10900.0,46.9038,46.9512,46.9038,46.9323,10900.0
2010-02-19 11:55:00,49.47,49.47,49.45,49.45,24100.0,46.9323,46.9323,46.9133,46.9133,24100.0
2010-02-19 12:00:00,49.45,49.49,49.4,49.4,44700.0,46.9133,46.9512,46.8658,46.8658,44700.0
2010-02-19 12:05:00,49.42,49.46,49.38,49.44,20300.0,46.8848,46.9228,46.8469,46.9038,20300.0
2010-02-19 12:10:00,49.43,49.47,49.4,49.4,10500.0,46.8943,46.9323,46.8658,46.8658,10500.0
2010-02-19 12:15:00,49.41,49.42,49.37,49.39,12500.0,46.8753,46.8848,46.8374,46.8564,12500.0
2010-02-19 12:20:00,49.39,49.44,49.36,49.44,15000.0,46.8564,46.9038,46.8279,46.9038,15000.0
2010-02-19 12:25:00,49.44,49.49,49.4,49.41,14700.0,46.9038,46.9512,46.8658,46.8753,14700.0
2010-02-19 12:30:00,49.41,49.44,49.39,49.39,7400.0,46.8753,46.9038,46.8564,46.8564,7400.0
2010-02-19 12:35:00,49.39,49.4,49.37,49.4,12000.0,46.8564,46.8658,46.8374,46.8658,12000.0
2010-02-19 12:40:00,49.4,49.42,49.37,49.37,8500.0,46.8658,46.8848,46.8374,46.8374,8500.0
2010-02-19 12:45:00,49.38,49.4,49.37,49.4,10200.0,46.8469,46.8658,46.8374,46.8658,10200.0
2010-02-19 12:50:00,49.39,49.4,49.37,49.38,9900.0,46.8564,46.8658,46.8374,46.8469,9900.0
2010-02-19 12:55:00,49.37,49.41,49.37,49.4,16100.0,46.8374,46.8753,46.8374,46.8658,16100.0
2010-02-19 13:00:00,49.41,49.41,49.36,49.36,20300.0,46.8753,46.8753,46.8279,46.8279,20300.0
2010-02-19 13:05:00,49.36,49.4,49.35,49.38,14000.0,46.8279,46.8658,46.8184,46.8469,14000.0
2010-02-19 13:10:00,49.38,49.4,49.37,49.38,11000.0,46.8469,46.8658,46.8374,46.8469,11000.0
2010-02-19 13:15:00,49.38,49.38,49.37,49.38,11400.0,46.8469,46.8469,46.8374,46.8469,11400.0
2010-02-19 13:20:00,49.38,49.41,49.34,49.38,21500.0,46.8469,46.8753,46.8089,46.8469,21500.0
2010-02-19 13:25:00,49.36,49.38,49.29,49.31,16300.0,46.8279,46.8469,46.7615,46.7805,16300.0
2010-02-19 13:30:00,49.32,49.32,49.27,49.27,13700.0,46.79,46.79,46.7425,46.7425,13700.0
2010-02-19 13:35:00,49.28,49.29,49.26,49.26,10300.0,46.752,46.7615,46.733,46.733,10300.0
2010-02-19 13:40:00,49.26,49.28,49.26,49.26,10200.0,46.733,46.752,46.733,46.733,10200.0
2010-02-19 13:45:00,49.26,49.29,49.23,49.23,9800.0,46.733,46.7615,46.7046,46.7046,9800.0
2010-02-19 13:50:00,49.23,49.24,49.2,49.24,11800.0,46.7046,46.7141,46.6761,46.7141,11800.0
2010-02-19 13:55:00,49.23,49.26,49.21,49.25,17000.0,46.7046,46.733,46.6856,46.7235,17000.0
2010-02-19 14:00:00,49.24,49.25,49.2,49.22,12400.0,46.7141,46.7235,46.6761,46.6951,12400.0
2010-02-19 14:05:00,49.21,49.23,49.16,49.16,32600.0,46.6856,46.7046,46.6382,46.6382,32600.0
2010-02-19 14:10:00,49.16,49.17,49.12,49.15,42500.0,46.6382,46.6476,46.6002,46.6287,42500.0
2010-02-19 14:15:00,49.14,49.19,49.14,49.17,14400.0,46.6192,46.6666,46.6192,46.6476,14400.0
2010-02-19 14:20:00,49.18,49.26,49.17,49.25,6900.0,46.6571,46.733,46.6476,46.7235,6900.0
2010-02-19 14:25:00,49.26,49.26,49.19,49.19,9900.0,46.733,46.733,46.6666,46.6666,9900.0
2010-02-19 14:30:00,49.2,49.22,49.19,49.22,11400.0,46.6761,46.6951,46.6666,46.6951,11400.0
2010-02-19 14:35:00,49.21,49.22,49.19,49.19,16100.0,46.6856,46.6951,46.6666,46.6666,16100.0
2010-02-19 14:40:00,49.19,49.2,49.15,49.2,14900.0,46.6666,46.6761,46.6287,46.6761,14900.0
2010-02-19 14:45:00,49.19,49.19,49.14,49.15,7200.0,46.6666,46.6666,46.6192,46.6287,7200.0
2010-02-19 14:50:00,49.15,49.19,49.15,49.18,11600.0,46.6287,46.6666,46.6287,46.6571,11600.0
2010-02-19 14:55:00,49.17,49.17,49.14,49.15,9500.0,46.6476,46.6476,46.6192,46.6287,9500.0
2010-02-19 15:00:00,49.14,49.2,49.13,49.18,16700.0,46.6192,46.6761,46.6097,46.6571,16700.0
2010-02-19 15:05:00,49.18,49.2,49.14,49.19,38200.0,46.6571,46.6761,46.6192,46.6666,38200.0
2010-02-19 15:10:00,49.18,49.2,49.06,49.07,22000.0,46.6571,46.6761,46.5433,46.5528,22000.0
2010-02-19 15:15:00,49.07,49.09,49.05,49.06,13600.0,46.5528,46.5717,46.5338,46.5433,13600.0
2010-02-19 15:20:00,49.08,49.15,49.07,49.15,17400.0,46.5623,46.6287,46.5528,46.6287,17400.0
2010-02-19 15:25:00,49.15,49.17,49.13,49.13,26400.0,46.6287,46.6476,46.6097,46.6097,26400.0
2010-02-19 15:30:00,49.13,49.18,49.12,49.13,37400.0,46.6097,46.6571,46.6002,46.6097,37400.0
2010-02-19 15:35:00,49.13,49.18,49.12,49.18,21100.0,46.6097,46.6571,46.6002,46.6571,21100.0
2010-02-19 15:40:00,49.18,49.31,49.18,49.24,57500.0,46.6571,46.7805,46.6571,46.7141,57500.0
2010-02-19 15:45:00,49.25,49.27,49.23,49.24,26400.0,46.7235,46.7425,46.7046,46.7141,26400.0
2010-02-19 15:50:00,49.24,49.25,49.19,49.19,27900.0,46.7141,46.7235,46.6666,46.6666,27900.0
2010-02-19 15:55:00,49.19,49.22,49.17,49.18,81300.0,46.6666,46.6951,46.6476,46.6571,81300.0
2010-02-22 09:30:00,49.4,49.57,49.32,49.44,26600.0,46.8658,47.0271,46.79,46.9038,26600.0
2010-02-22 09:35:00,49.43,49.55,49.36,49.37,19300.0,46.8943,47.0082,46.8279,46.8374,19300.0
2010-02-22 09:40:00,49.36,49.45,49.36,49.4,75300.0,46.8279,46.9133,46.8279,46.8658,75300.0
2010-02-22 09:45:00,49.4,49.4,49.32,49.37,32600.0,46.8658,46.8658,46.79,46.8374,32600.0
2010-02-22 09:50:00,49.37,49.4,49.33,49.33,38400.0,46.8374,46.8658,46.7994,46.7994,38400.0
2010-02-22 09:55:00,49.31,49.36,49.29,49.36,15200.0,46.7805,46.8279,46.7615,46.8279,15200.0
2010-02-22 10:00:00,49.38,49.4,49.24,49.33,60300.0,46.8469,46.8658,46.7141,46.7994,60300.0
2010-02-22 10:05:00,49.33,49.34,49.2,49.2,15700.0,46.7994,46.8089,46.6761,46.6761,15700.0
2010-02-22 10:10:00,49.21,49.26,49.18,49.2,12900.0,46.6856,46.733,46.6571,46.6761,12900.0
2010-02-22 10:15:00,49.21,49.28,49.2,49.23,9600.0,46.6856,46.752,46.6761,46.7046,9600.0
2010-02-22 10:20:00,49.22,49.33,49.21,49.28,21300.0,46.6951,46.7994,46.6856,46.752,21300.0
2010-02-22 10:25:00,49.3,49.38,49.3,49.37,15600.0,46.771,46.8469,46.771,46.8374,15600.0
2010-02-22 10:30:00,49.35,49.5,49.35,49.49,16100.0,46.8184,46.9607,46.8184,46.9512,16100.0
2010-02-22 10:35:00,49.49,49.55,49.46,49.47,36500.0,46.9512,47.0082,46.9228,46.9323,36500.0
2010-02-22 10:40:00,49.46,49.5,49.41,49.48,28500.0,46.9228,46.9607,46.8753,46.9417,28500.0
2010-02-22 10:45:00,49.48,49.49,49.45,49.45,9400.0,46.9417,46.9512,46.9133,46.9133,9400.0
2010-02-22 10:50:00,49.44,49.44,49.34,49.35,21600.0,46.9038,46.9038,46.8089,46.8184,21600.0
2010-02-22 10:55:00,49.36,49.48,49.36,49.47,24200.0,46.8279,46.9417,46.8279,46.9323,24200.0
2010-02-22 11:00:00,49.46,49.5,49.44,49.46,13000.0,46.9228,46.9607,46.9038,46.9228,13000.0
2010-02-22 11:05:00,49.46,49.47,49.41,49.43,10200.0,46.9228,46.9323,46.8753,46.8943,10200.0
2010-02-22 11:10:00,49.42,49.46,49.38,49.46,14900.0,46.8848,46.9228,46.8469,46.9228,14900.0
2010-02-22 11:15:00,49.46,49.5,49.41,49.5,10000.0,46.9228,46.9607,46.8753,46.9607,10000.0
2010-02-22 11:20:00,49.48,49.49,49.44,49.44,10300.0,46.9417,46.9512,46.9038,46.9038,10300.0
2010-02-22 11:25:00,49.44,49.45,49.33,49.38,14600.0,46.9038,46.9133,46.7994,46.8469,14600.0
2010-02-22 11:30:00,49.38,49.42,49.34,49.35,7200.0,46.8469,46.8848,46.8089,46.8184,7200.0
2010-02-22 11:35:00,49.35,49.38,49.32,49.37,9100.0,46.8184,46.8469,46.79,46.8374,9100.0
2010-02-22 11:40:00,49.37,49.45,49.37,49.44,12400.0,46.8374,46.9133,46.8374,46.9038,12400.0
2010-02-22 11:45:00,49.44,49.45,49.35,49.4,11700.0,46.9038,46.9133,46.8184,46.8658,11700.0
2010-02-22 11:50:00,49.41,49.41,49.31,49.31,6100.0,46.8753,46.8753,46.7805,46.7805,6100.0
2010-02-22 11:55:00,49.31,49.36,49.31,49.36,6500.0,46.7805,46.8279,46.7805,46.8279,6500.0
2010-02-22 12:00:00,49.35,49.36,49.33,49.35,4100.0,46.8184,46.8279,46.7994,46.8184,4100.0
2010-02-22 12:05:00,49.35,49.36,49.33,49.33,6900.0,46.8184,46.8279,46.7994,46.7994,6900.0
2010-02-22 12:10:00,49.33,49.37,49.33,49.35,8000.0,46.7994,46.8374,46.7994,46.8184,8000.0
2010-02-22 12:15:00,49.36,49.36,49.3,49.32,11200.0,46.8279,46.8279,46.771,46.79,11200.0
2010-02-22 12:20:00,49.31,49.37,49.31,49.34,10300.0,46.7805,46.8374,46.7805,46.8089,10300.0
2010-02-22 12:25:00,49.34,49.37,47.91,47.92,1027800.0,46.8089,46.8374,45.4523,45.4618,1027800.0
2010-02-22 12:30:00,47.93,48.25,46.49,47.13,1274500.0,45.4713,45.7748,44.1051,44.7123,1274500.0
2010-02-22 12:35:00,47.13,47.18,45.37,45.58,1124100.0,44.7123,44.7597,43.0426,43.2418,1124100.0
2010-02-22 12:40:00,45.56,46.47,45.52,45.97,1164900.0,43.2228,44.0862,43.1849,43.6118,1164900.0
2010-02-22 12:45:00,45.97,46.41,45.7,45.81,458900.0,43.6118,44.0292,43.3557,43.46,458900.0
2010-02-22 12:50:00,45.8,46.73,45.8,46.56,689300.0,43.4505,44.3328,43.4505,44.1715,689300.0
2010-02-22 12:55:00,46.56,46.65,46.35,46.59,453900.0,44.1715,44.2569,43.9723,44.2,453900.0
2010-02-22 13:00:00,46.58,46.6,46.27,46.48,387800.0,44.1905,44.2095,43.8964,44.0956,387800.0
2010-02-22 13:05:00,46.48,46.6,45.61,45.61,340800.0,44.0956,44.2095,43.2703,43.2703,340800.0
2010-02-22 13:10:00,45.62,47.24,45.6,46.68,1423200.0,43.2798,44.8167,43.2608,44.2854,1423200.0
2010-02-22 13:15:00,46.69,47.06,46.4,46.82,1184900.0,44.2949,44.6459,44.0197,44.4182,1184900.0
2010-02-22 13:20:00,46.81,46.95,46.32,46.47,459900.0,44.4087,44.5415,43.9438,44.0862,459900.0
2010-02-22 13:25:00,46.48,46.48,45.89,46.28,348600.0,44.0956,44.0956,43.5359,43.9059,348600.0
2010-02-22 13:30:00,46.33,46.54,46.27,46.33,182900.0,43.9533,44.1526,43.8964,43.9533,182900.0
2010-02-22 13:35:00,46.37,46.49,46.26,46.37,133700.0,43.9913,44.1051,43.8869,43.9913,133700.0
2010-02-22 13:40:00,46.37,46.47,46.08,46.23,149400.0,43.9913,44.0862,43.7162,43.8585,149400.0
2010-02-22 13:45:00,46.23,46.31,46.18,46.28,123200.0,43.8585,43.9344,43.811,43.9059,123200.0
2010-02-22 13:50:00,46.29,46.67,46.29,46.65,251600.0,43.9154,44.2759,43.9154,44.2569,251600.0
2010-02-22 13:55:00,46.66,47.1,46.66,47.08,286000.0,44.2664,44.6838,44.2664,44.6649,286000.0
2010-02-22 14:00:00,47.08,47.33,47.02,47.21,294600.0,44.6649,44.902,44.6079,44.7882,294600.0
2010-02-22 14:05:00,47.21,47.42,47.2,47.42,165900.0,44.7882,44.9874,44.7787,44.9874,165900.0
2010-02-22 14:10:00,47.42,47.42,47.2,47.3,256500.0,44.9874,44.9874,44.7787,44.8736,256500.0
2010-02-22 14:15:00,47.32,47.45,47.3,47.4,224700.0,44.8925,45.0159,44.8736,44.9684,224700.0
2010-02-22 14:20:00,47.41,47.74,47.4,47.72,644600.0,44.9779,45.291,44.9684,45.272,644600.0
2010-02-22 14:25:00,47.71,47.78,47.55,47.7,365100.0,45.2625,45.329,45.1107,45.2531,365100.0
2010-02-22 14:30:00,47.69,47.97,47.68,47.81,189700.0,45.2436,45.5092,45.2341,45.3574,189700.0
2010-02-22 14:35:00,47.78,47.85,47.75,47.8,70200.0,45.329,45.3954,45.3005,45.3479,70200.0
2010-02-22 14:40:00,47.8,47.81,47.64,47.72,209600.0,45.3479,45.3574,45.1961,45.272,209600.0
2010-02-22 14:45:00,47.73,47.78,47.66,47.75,77900.0,45.2815,45.329,45.2151,45.3005,77900.0
2010-02-22 14:50:00,47.75,47.85,47.7,47.76,121500.0,45.3005,45.3954,45.2531,45.31,121500.0
2010-02-22 14:55:00,47.77,47.89,47.74,47.83,310300.0,45.3195,45.4333,45.291,45.3764,310300.0
2010-02-22 15:00:00,47.82,47.95,47.78,47.9,238200.0,45.3669,45.4902,45.329,45.4428,238200.0
2010-02-22 15:05:00,47.9,47.9,47.78,47.81,173400.0,45.4428,45.4428,45.329,45.3574,173400.0
2010-02-22 15:10:00,47.81,47.81,47.59,47.62,409900.0,45.3574,45.3574,45.1487,45.1772,409900.0
2010-02-22 15:15:00,47.61,47.66,47.47,47.52,192500.0,45.1677,45.2151,45.0349,45.0823,192500.0
2010-02-22 15:20:00,47.51,47.74,47.51,47.73,467200.0,45.0728,45.291,45.0728,45.2815,467200.0
2010-02-22 15:25:00,47.73,47.81,47.71,47.8,98700.0,45.2815,45.3574,45.2625,45.3479,98700.0
2010-02-22 15:30:00,47.81,48.0,47.78,47.98,399000.0,45.3574,45.5377,45.329,45.5187,399000.0
2010-02-22 15:35:00,47.98,47.99,47.85,47.92,147800.0,45.5187,45.5282,45.3954,45.4618,147800.0
2010-02-22 15:40:00,47.93,47.93,47.85,47.91,223100.0,45.4713,45.4713,45.3954,45.4523,223100.0
2010-02-22 15:45:00,47.9,47.98,47.85,47.95,394000.0,45.4428,45.5187,45.3954,45.4902,394000.0
2010-02-22 15:50:00,47.95,48.04,47.94,48.03,410800.0,45.4902,45.5756,45.4807,45.5661,410800.0
2010-02-22 15:55:00,48.03,48.13,47.91,48.09,612300.0,45.5661,45.661,45.4523,45.623,612300.0
2010-02-23 09:30:00,47.83,49.56,47.76,49.4,480100.0,45.3764,47.0176,45.31,46.8658,480100.0
2010-02-23 09:35:00,49.4,49.43,48.93,49.06,364200.0,46.8658,46.8943,46.42,46.5433,364200.0
2010-02-23 09:40:00,49.06,49.2,48.89,48.97,231500.0,46.5433,46.6761,46.382,46.4579,231500.0
2010-02-23 09:45:00,48.98,49.27,48.97,49.23,222800.0,46.4674,46.7425,46.4579,46.7046,222800.0
2010-02-23 09:50:00,49.23,49.25,49.15,49.19,265900.0,46.7046,46.7235,46.6287,46.6666,265900.0
2010-02-23 09:55:00,49.2,49.22,49.14,49.22,406300.0,46.6761,46.6951,46.6192,46.6951,406300.0
2010-02-23 10:00:00,49.21,49.22,48.96,49.03,485700.0,46.6856,46.6951,46.4484,46.5148,485700.0
2010-02-23 10:05:00,49.03,49.16,48.98,49.07,204400.0,46.5148,46.6382,46.4674,46.5528,204400.0
2010-02-23 10:10:00,49.06,49.15,49.0,49.01,100700.0,46.5433,46.6287,46.4864,46.4959,100700.0
2010-02-23 10:15:00,49.01,49.14,48.96,48.99,138900.0,46.4959,46.6192,46.4484,46.4769,138900.0
2010-02-23 10:20:00,49.0,49.16,48.99,49.06,320600.0,46.4864,46.6382,46.4769,46.5433,320600.0
2010-02-23 10:25:00,49.06,49.17,49.05,49.08,120800.0,46.5433,46.6476,46.5338,46.5623,120800.0
2010-02-23 10:30:00,49.09,49.11,49.03,49.1,170100.0,46.5717,46.5907,46.5148,46.5812,170100.0
2010-02-23 10:35:00,49.1,49.28,49.09,49.23,134900.0,46.5812,46.752,46.5717,46.7046,134900.0
2010-02-23 10:40:00,49.24,49.24,49.16,49.2,150300.0,46.7141,46.7141,46.6382,46.6761,150300.0
2010-02-23 10:45:00,49.21,49.24,49.07,49.12,455300.0,46.6856,46.7141,46.5528,46.6002,455300.0
2010-02-23 10:50:00,49.13,49.26,49.1,49.24,59800.0,46.6097,46.733,46.5812,46.7141,59800.0
2010-02-23 10:55:00,49.23,49.31,49.2,49.31,53700.0,46.7046,46.7805,46.6761,46.7805,53700.0
2010-02-23 11:00:00,49.31,49.41,49.29,49.41,144100.0,46.7805,46.8753,46.7615,46.8753,144100.0
2010-02-23 11:05:00,49.42,49.46,49.38,49.45,109100.0,46.8848,46.9228,46.8469,46.9133,109100.0
2010-02-23 11:10:00,49.46,49.51,49.45,49.49,140000.0,46.9228,46.9702,46.9133,46.9512,140000.0
2010-02-23 11:15:00,49.49,49.57,49.37,49.51,254200.0,46.9512,47.0271,46.8374,46.9702,254200.0
2010-02-23 11:20:00,49.52,49.69,49.5,49.59,304700.0,46.9797,47.141,46.9607,47.0461,304700.0
2010-02-23 11:25:00,49.59,49.64,49.52,49.62,270600.0,47.0461,47.0935,46.9797,47.0746,270600.0
2010-02-23 11:30:00,49.61,49.83,49.46,49.5,398700.0,47.0651,47.2738,46.9228,46.9607,398700.0
2010-02-23 11:35:00,49.5,49.87,49.5,49.87,323600.0,46.9607,47.3117,46.9607,47.3117,323600.0
2010-02-23 11:40:00,49.87,49.94,49.8,49.82,188600.0,47.3117,47.3781,47.2453,47.2643,188600.0
2010-02-23 11:45:00,49.82,49.89,49.8,49.8,173000.0,47.2643,47.3307,47.2453,47.2453,173000.0
2010-02-23 11:50:00,49.81,49.81,49.7,49.75,68100.0,47.2548,47.2548,47.1505,47.1979,68100.0
2010-02-23 11:55:00,49.75,49.76,49.6,49.69,115200.0,47.1979,47.2074,47.0556,47.141,115200.0
2010-02-23 12:00:00,49.68,49.68,49.62,49.64,44300.0,47.1315,47.1315,47.0746,47.0935,44300.0
2010-02-23 12:05:00,49.64,49.65,49.54,49.56,116700.0,47.0935,47.103,46.9987,47.0176,116700.0
2010-02-23 12:10:00,49.55,49.58,49.47,49.57,175500.0,47.0082,47.0366,46.9323,47.0271,175500.0
2010-02-23 12:15:00,49.57,49.8,49.51,49.6,337500.0,47.0271,47.2453,46.9702,47.0556,337500.0
2010-02-23 12:20:00,49.59,49.6,49.51,49.54,58700.0,47.0461,47.0556,46.9702,46.9987,58700.0
2010-02-23 12:25:00,49.54,49.56,49.48,49.51,64300.0,46.9987,47.0176,46.9417,46.9702,64300.0
2010-02-23 12:30:00,49.5,49.55,49.42,49.53,48400.0,46.9607,47.0082,46.8848,46.9892,48400.0
2010-02-23 12:35:00,49.52,49.57,49.48,49.57,70000.0,46.9797,47.0271,46.9417,47.0271,70000.0
2010-02-23 12:40:00,49.57,49.63,49.43,49.45,112400.0,47.0271,47.084,46.8943,46.9133,112400.0
2010-02-23 12:45:00,49.45,49.6,49.44,49.56,88000.0,46.9133,47.0556,46.9038,47.0176,88000.0
2010-02-23 12:50:00,49.56,49.56,49.49,49.51,30300.0,47.0176,47.0176,46.9512,46.9702,30300.0
2010-02-23 12:55:00,49.52,49.6,49.52,49.6,62400.0,46.9797,47.0556,46.9797,47.0556,62400.0
2010-02-23 13:00:00,49.59,49.69,49.54,49.69,712700.0,47.0461,47.141,46.9987,47.141,712700.0
2010-02-23 13:05:00,49.69,49.82,49.66,49.77,93200.0,47.141,47.2643,47.1125,47.2169,93200.0
2010-02-23 13:10:00,49.76,49.8,49.66,49.73,69900.0,47.2074,47.2453,47.1125,47.1789,69900.0
2010-02-23 13:15:00,49.72,49.77,49.66,49.71,169200.0,47.1694,47.2169,47.1125,47.1599,169200.0
2010-02-23 13:20:00,49.71,49.71,49.58,49.68,51900.0,47.1599,47.1599,47.0366,47.1315,51900.0
2010-02-23 13:25:00,49.68,49.8,49.66,49.78,44600.0,47.1315,47.2453,47.1125,47.2264,44600.0
2010-02-23 13:30:00,49.78,49.81,49.62,49.65,149000.0,47.2264,47.2548,47.0746,47.103,149000.0
2010-02-23 13:35:00,49.65,49.66,49.59,49.6,189800.0,47.103,47.1125,47.0461,47.0556,189800.0
2010-02-23 13:40:00,49.6,49.65,49.47,49.49,53500.0,47.0556,47.103,46.9323,46.9512,53500.0
2010-02-23 13:45:00,49.49,49.57,49.48,49.53,53900.0,46.9512,47.0271,46.9417,46.9892,53900.0
2010-02-23 13:50:00,49.53,49.55,49.49,49.53,131400.0,46.9892,47.0082,46.9512,46.9892,131400.0
2010-02-23 13:55:00,49.53,49.62,49.53,49.54,84600.0,46.9892,47.0746,46.9892,46.9987,84600.0
2010-02-23 14:00:00,49.54,49.57,49.51,49.52,53200.0,46.9987,47.0271,46.9702,46.9797,53200.0
2010-02-23 14:05:00,49.51,49.63,49.5,49.61,266700.0,46.9702,47.084,46.9607,47.0651,266700.0
2010-02-23 14:10:00,49.61,49.74,49.59,49.64,51800.0,47.0651,47.1884,47.0461,47.0935,51800.0
2010-02-23 14:15:00,49.64,49.72,49.64,49.67,165900.0,47.0935,47.1694,47.0935,47.122,165900.0
2010-02-23 14:20:00,49.67,49.71,49.65,49.68,47400.0,47.122,47.1599,47.103,47.1315,47400.0
2010-02-23 14:25:00,49.68,49.7,49.64,49.69,68700.0,47.1315,47.1505,47.0935,47.141,68700.0
2010-02-23 14:30:00,49.7,49.77,49.67,49.77,60000.0,47.1505,47.2169,47.122,47.2169,60000.0
2010-02-23 14:35:00,49.77,49.82,49.67,49.71,131400.0,47.2169,47.2643,47.122,47.1599,131400.0
2010-02-23 14:40:00,49.71,49.77,49.7,49.75,131100.0,47.1599,47.2169,47.1505,47.1979,131100.0
2010-02-23 14:45:00,49.76,49.8,49.73,49.78,253600.0,47.2074,47.2453,47.1789,47.2264,253600.0
2010-02-23 14:50:00,49.78,49.92,49.77,49.89,120700.0,47.2264,47.3592,47.2169,47.3307,120700.0
2010-02-23 14:55:00,49.9,49.9,49.82,49.86,47900.0,47.3402,47.3402,47.2643,47.3022,47900.0
2010-02-23 15:00:00,49.86,49.9,49.78,49.78,76100.0,47.3022,47.3402,47.2264,47.2264,76100.0
2010-02-23 15:05:00,49.78,49.8,49.71,49.75,831900.0,47.2264,47.2453,47.1599,47.1979,831900.0
2010-02-23 15:10:00,49.75,49.9,49.72,49.9,96900.0,47.1979,47.3402,47.1694,47.3402,96900.0
2010-02-23 15:15:00,49.89,49.92,49.84,49.89,193400.0,47.3307,47.3592,47.2833,47.3307,193400.0
2010-02-23 15:20:00,49.89,49.91,49.85,49.86,79600.0,47.3307,47.3497,47.2928,47.3022,79600.0
2010-02-23 15:25:00,49.87,49.87,49.81,49.81,99100.0,47.3117,47.3117,47.2548,47.2548,99100.0
2010-02-23 15:30:00,49.82,49.82,49.73,49.73,167000.0,47.2643,47.2643,47.1789,47.1789,167000.0
2010-02-23 15:35:00,49.73,49.76,49.67,49.76,134000.0,47.1789,47.2074,47.122,47.2074,134000.0
2010-02-23 15:40:00,49.76,49.77,49.72,49.72,83700.0,47.2074,47.2169,47.1694,47.1694,83700.0
2010-02-23 15:45:00,49.72,49.75,49.67,49.67,140400.0,47.1694,47.1979,47.122,47.122,140400.0
2010-02-23 15:50:00,49.68,49.7,49.62,49.69,176600.0,47.1315,47.1505,47.0746,47.141,176600.0
2010-02-23 15:55:00,49.69,49.72,49.65,49.68,280900.0,47.141,47.1694,47.103,47.1315,280900.0
2010-02-24 09:30:00,49.45,49.58,49.26,49.37,86900.0,46.9133,47.0366,46.733,46.8374,86900.0
2010-02-24 09:35:00,49.37,49.44,49.23,49.3,90700.0,46.8374,46.9038,46.7046,46.771,90700.0
2010-02-24 09:40:00,49.31,49.35,49.1,49.12,93000.0,46.7805,46.8184,46.5812,46.6002,93000.0
2010-02-24 09:45:00,49.12,49.25,49.1,49.12,101900.0,46.6002,46.7235,46.5812,46.6002,101900.0
2010-02-24 09:50:00,49.12,49.12,48.93,48.99,376400.0,46.6002,46.6002,46.42,46.4769,376400.0
2010-02-24 09:55:00,48.99,49.05,48.64,48.8,223500.0,46.4769,46.5338,46.1448,46.2966,223500.0
2010-02-24 10:00:00,48.8,48.84,48.64,48.72,141500.0,46.2966,46.3346,46.1448,46.2207,141500.0
2010-02-24 10:05:00,48.73,48.89,48.69,48.8,55100.0,46.2302,46.382,46.1923,46.2966,55100.0
2010-02-24 10:10:00,48.79,48.85,48.76,48.84,39800.0,46.2871,46.3441,46.2587,46.3346,39800.0
2010-02-24 10:15:00,48.84,48.84,48.67,48.79,50600.0,46.3346,46.3346,46.1733,46.2871,50600.0
2010-02-24 10:20:00,48.78,48.83,48.69,48.82,41900.0,46.2777,46.3251,46.1923,46.3156,41900.0
2010-02-24 10:25:00,48.82,48.97,48.81,48.96,59700.0,46.3156,46.4579,46.3061,46.4484,59700.0
2010-02-24 10:30:00,48.95,49.05,48.87,49.05,61900.0,46.4389,46.5338,46.363,46.5338,61900.0
2010-02-24 10:35:00,49.04,49.19,49.02,49.18,86800.0,46.5243,46.6666,46.5053,46.6571,86800.0
2010-02-24 10:40:00,49.19,49.21,48.94,48.94,74400.0,46.6666,46.6856,46.4294,46.4294,74400.0
2010-02-24 10:45:00,48.94,49.14,48.94,49.1,56200.0,46.4294,46.6192,46.4294,46.5812,56200.0
2010-02-24 10:50:00,49.09,49.13,49.05,49.05,47100.0,46.5717,46.6097,46.5338,46.5338,47100.0
2010-02-24 10:55:00,49.05,49.15,49.02,49.06,52200.0,46.5338,46.6287,46.5053,46.5433,52200.0
2010-02-24 11:00:00,49.07,49.16,49.05,49.16,35300.0,46.5528,46.6382,46.5338,46.6382,35300.0
2010-02-24 11:05:00,49.16,49.17,49.09,49.12,46600.0,46.6382,46.6476,46.5717,46.6002,46600.0
2010-02-24 11:10:00,49.11,49.13,48.99,49.0,30700.0,46.5907,46.6097,46.4769,46.4864,30700.0
2010-02-24 11:15:00,48.99,49.06,48.98,49.02,37800.0,46.4769,46.5433,46.4674,46.5053,37800.0
2010-02-24 11:20:00,49.02,49.12,49.02,49.04,26600.0,46.5053,46.6002,46.5053,46.5243,26600.0
2010-02-24 11:25:00,49.03,49.05,48.92,48.93,54800.0,46.5148,46.5338,46.4105,46.42,54800.0
2010-02-24 11:30:00,48.92,49.04,48.86,49.03,44000.0,46.4105,46.5243,46.3535,46.5148,44000.0
2010-02-24 11:35:00,49.03,49.05,48.98,49.04,28600.0,46.5148,46.5338,46.4674,46.5243,28600.0
2010-02-24 11:40:00,49.04,49.09,49.01,49.02,29600.0,46.5243,46.5717,46.4959,46.5053,29600.0
2010-02-24 11:45:00,49.01,49.02,49.01,49.01,11700.0,46.4959,46.5053,46.4959,46.4959,11700.0
2010-02-24 11:50:00,49.01,49.02,48.97,49.0,24300.0,46.4959,46.5053,46.4579,46.4864,24300.0
2010-02-24 11:55:00,49.0,49.01,48.97,49.01,22200.0,46.4864,46.4959,46.4579,46.4959,22200.0
2010-02-24 12:00:00,49.01,49.02,48.92,48.93,26700.0,46.4959,46.5053,46.4105,46.42,26700.0
2010-02-24 12:05:00,48.92,49.0,48.9,48.94,25900.0,46.4105,46.4864,46.3915,46.4294,25900.0
2010-02-24 12:10:00,48.95,48.95,48.89,48.89,26300.0,46.4389,46.4389,46.382,46.382,26300.0
2010-02-24 12:15:00,48.89,48.89,48.85,48.86,75100.0,46.382,46.382,46.3441,46.3535,75100.0
2010-02-24 12:20:00,48.87,48.87,48.71,48.71,166200.0,46.363,46.363,46.2112,46.2112,166200.0
2010-02-24 12:25:00,48.71,48.74,48.51,48.55,159400.0,46.2112,46.2397,46.0215,46.0595,159400.0
2010-02-24 12:30:00,48.54,48.6,48.38,48.54,150100.0,46.05,46.1069,45.8982,46.05,150100.0
2010-02-24 12:35:00,48.54,48.54,48.44,48.46,127500.0,46.05,46.05,45.9551,45.9741,127500.0
2010-02-24 12:40:00,48.47,48.49,48.39,48.43,94100.0,45.9836,46.0025,45.9077,45.9456,94100.0
2010-02-24 12:45:00,48.43,48.43,48.29,48.36,81700.0,45.9456,45.9456,45.8128,45.8792,81700.0
2010-02-24 12:50:00,48.35,48.53,48.35,48.38,76400.0,45.8697,46.0405,45.8697,45.8982,76400.0
2010-02-24 12:55:00,48.4,48.53,48.4,48.5,49300.0,45.9171,46.0405,45.9171,46.012,49300.0
2010-02-24 13:00:00,48.48,48.49,48.42,48.43,60000.0,45.993,46.0025,45.9361,45.9456,60000.0
2010-02-24 13:05:00,48.43,48.57,48.43,48.52,76700.0,45.9456,46.0784,45.9456,46.031,76700.0
2010-02-24 13:10:00,48.51,48.65,48.51,48.6,81500.0,46.0215,46.1543,46.0215,46.1069,81500.0
2010-02-24 13:15:00,48.6,48.67,48.55,48.67,89700.0,46.1069,46.1733,46.0595,46.1733,89700.0
2010-02-24 13:20:00,48.68,48.73,48.66,48.71,19000.0,46.1828,46.2302,46.1638,46.2112,19000.0
2010-02-24 13:25:00,48.71,48.72,48.67,48.72,26400.0,46.2112,46.2207,46.1733,46.2207,26400.0
2010-02-24 13:30:00,48.71,48.76,48.66,48.67,107900.0,46.2112,46.2587,46.1638,46.1733,107900.0
2010-02-24 13:35:00,48.67,48.67,48.61,48.63,58300.0,46.1733,46.1733,46.1164,46.1353,58300.0
2010-02-24 13:40:00,48.63,48.64,48.56,48.59,85400.0,46.1353,46.1448,46.0689,46.0974,85400.0
2010-02-24 13:45:00,48.59,48.6,48.56,48.59,33100.0,46.0974,46.1069,46.0689,46.0974,33100.0
2010-02-24 13:50:00,48.58,48.65,48.58,48.63,62900.0,46.0879,46.1543,46.0879,46.1353,62900.0
2010-02-24 13:55:00,48.62,48.64,48.62,48.63,69500.0,46.1259,46.1448,46.1259,46.1353,69500.0
2010-02-24 14:00:00,48.63,48.64,48.6,48.6,126700.0,46.1353,46.1448,46.1069,46.1069,126700.0
2010-02-24 14:05:00,48.6,48.61,48.53,48.59,91900.0,46.1069,46.1164,46.0405,46.0974,91900.0
2010-02-24 14:10:00,48.59,48.59,48.53,48.54,28100.0,46.0974,46.0974,46.0405,46.05,28100.0
2010-02-24 14:15:00,48.53,48.54,48.51,48.53,20000.0,46.0405,46.05,46.0215,46.0405,20000.0
2010-02-24 14:20:00,48.53,48.61,48.49,48.61,77400.0,46.0405,46.1164,46.0025,46.1164,77400.0
2010-02-24 14:25:00,48.61,48.62,48.54,48.59,42700.0,46.1164,46.1259,46.05,46.0974,42700.0
2010-02-24 14:30:00,48.59,48.59,48.42,48.43,73900.0,46.0974,46.0974,45.9361,45.9456,73900.0
2010-02-24 14:35:00,48.43,48.43,48.3,48.31,85200.0,45.9456,45.9456,45.8223,45.8318,85200.0
2010-02-24 14:40:00,48.3,48.4,48.25,48.36,97000.0,45.8223,45.9171,45.7748,45.8792,97000.0
2010-02-24 14:45:00,48.37,48.37,48.22,48.32,94700.0,45.8887,45.8887,45.7464,45.8412,94700.0
2010-02-24 14:50:00,48.33,48.4,48.33,48.36,58500.0,45.8507,45.9171,45.8507,45.8792,58500.0
2010-02-24 14:55:00,48.36,48.37,48.28,48.33,103000.0,45.8792,45.8887,45.8033,45.8507,103000.0
2010-02-24 15:00:00,48.33,48.4,48.32,48.35,56000.0,45.8507,45.9171,45.8412,45.8697,56000.0
2010-02-24 15:05:00,48.35,48.36,48.25,48.27,149400.0,45.8697,45.8792,45.7748,45.7938,149400.0
2010-02-24 15:10:00,48.27,48.32,48.23,48.24,88900.0,45.7938,45.8412,45.7559,45.7654,88900.0
2010-02-24 15:15:00,48.24,48.26,48.16,48.17,90900.0,45.7654,45.7843,45.6895,45.6989,90900.0
2010-02-24 15:20:00,48.17,48.2,48.07,48.09,141400.0,45.6989,45.7274,45.6041,45.623,141400.0
2010-02-24 15:25:00,48.09,48.13,48.04,48.08,203800.0,45.623,45.661,45.5756,45.6136,203800.0
2010-02-24 15:30:00,48.08,48.31,48.08,48.29,197300.0,45.6136,45.8318,45.6136,45.8128,197300.0
2010-02-24 15:35:00,48.29,48.35,48.28,48.29,205600.0,45.8128,45.8697,45.8033,45.8128,205600.0
2010-02-24 15:40:00,48.28,48.36,48.28,48.29,129400.0,45.8033,45.8792,45.8033,45.8128,129400.0
2010-02-24 15:45:00,48.29,48.31,48.27,48.29,158400.0,45.8128,45.8318,45.7938,45.8128,158400.0
2010-02-24 15:50:00,48.3,48.34,48.29,48.34,130100.0,45.8223,45.8602,45.8128,45.8602,130100.0
2010-02-24 15:55:00,48.34,48.41,48.33,48.4,219000.0,45.8602,45.9266,45.8507,45.9171,219000.0
2010-02-25 09:30:00,48.0,48.28,47.71,47.92,69900.0,45.5377,45.8033,45.2625,45.4618,69900.0
2010-02-25 09:35:00,47.91,48.06,47.88,47.95,60000.0,45.4523,45.5946,45.4238,45.4902,60000.0
2010-02-25 09:40:00,47.94,47.99,47.89,47.89,35900.0,45.4807,45.5282,45.4333,45.4333,35900.0
2010-02-25 09:45:00,47.88,47.97,47.77,47.94,43000.0,45.4238,45.5092,45.3195,45.4807,43000.0
2010-02-25 09:50:00,47.93,47.94,47.69,47.83,143700.0,45.4713,45.4807,45.2436,45.3764,143700.0
2010-02-25 09:55:00,47.8,47.83,47.75,47.81,115000.0,45.3479,45.3764,45.3005,45.3574,115000.0
2010-02-25 10:00:00,47.81,47.93,47.81,47.9,156200.0,45.3574,45.4713,45.3574,45.4428,156200.0
2010-02-25 10:05:00,47.9,48.05,47.9,47.95,52600.0,45.4428,45.5851,45.4428,45.4902,52600.0
2010-02-25 10:10:00,47.94,47.98,47.89,47.97,28700.0,45.4807,45.5187,45.4333,45.5092,28700.0
2010-02-25 10:15:00,47.97,47.99,47.87,47.91,52500.0,45.5092,45.5282,45.4143,45.4523,52500.0
2010-02-25 10:20:00,47.91,47.98,47.88,47.92,83500.0,45.4523,45.5187,45.4238,45.4618,83500.0
2010-02-25 10:25:00,47.94,48.08,47.91,48.07,107900.0,45.4807,45.6136,45.4523,45.6041,107900.0
2010-02-25 10:30:00,48.07,48.2,48.05,48.2,85100.0,45.6041,45.7274,45.5851,45.7274,85100.0
2010-02-25 10:35:00,48.2,48.21,48.13,48.19,169400.0,45.7274,45.7369,45.661,45.7179,169400.0
2010-02-25 10:40:00,48.19,48.26,48.16,48.24,83500.0,45.7179,45.7843,45.6895,45.7654,83500.0
2010-02-25 10:45:00,48.24,48.35,48.21,48.31,86100.0,45.7654,45.8697,45.7369,45.8318,86100.0
2010-02-25 10:50:00,48.31,48.42,48.31,48.41,64200.0,45.8318,45.9361,45.8318,45.9266,64200.0
2010-02-25 10:55:00,48.42,48.48,48.42,48.44,45300.0,45.9361,45.993,45.9361,45.9551,45300.0
2010-02-25 11:00:00,48.43,48.45,48.29,48.33,59200.0,45.9456,45.9646,45.8128,45.8507,59200.0
2010-02-25 11:05:00,48.32,48.32,48.26,48.27,38600.0,45.8412,45.8412,45.7843,45.7938,38600.0
2010-02-25 11:10:00,48.28,48.33,48.23,48.28,31500.0,45.8033,45.8507,45.7559,45.8033,31500.0
2010-02-25 11:15:00,48.27,48.27,48.22,48.25,27400.0,45.7938,45.7938,45.7464,45.7748,27400.0
2010-02-25 11:20:00,48.26,48.28,47.96,48.05,163900.0,45.7843,45.8033,45.4997,45.5851,163900.0
2010-02-25 11:25:00,48.06,48.13,47.91,47.93,108200.0,45.5946,45.661,45.4523,45.4713,108200.0
2010-02-25 11:30:00,47.93,47.94,47.82,47.88,58000.0,45.4713,45.4807,45.3669,45.4238,58000.0
2010-02-25 11:35:00,47.89,47.97,47.67,47.68,87500.0,45.4333,45.5092,45.2246,45.2341,87500.0
2010-02-25 11:40:00,47.68,47.72,47.56,47.69,103100.0,45.2341,45.272,45.1202,45.2436,103100.0
2010-02-25 11:45:00,47.69,47.74,47.69,47.74,49500.0,45.2436,45.291,45.2436,45.291,49500.0
2010-02-25 11:50:00,47.74,47.76,47.74,47.75,33600.0,45.291,45.31,45.291,45.3005,33600.0
2010-02-25 11:55:00,47.76,47.83,47.74,47.75,42800.0,45.31,45.3764,45.291,45.3005,42800.0
2010-02-25 12:00:00,47.74,47.75,47.64,47.65,72200.0,45.291,45.3005,45.1961,45.2056,72200.0
2010-02-25 12:05:00,47.65,47.79,47.65,47.78,95800.0,45.2056,45.3384,45.2056,45.329,95800.0
2010-02-25 12:10:00,47.78,47.94,47.78,47.94,88800.0,45.329,45.4807,45.329,45.4807,88800.0
2010-02-25 12:15:00,47.94,48.02,47.91,48.01,24600.0,45.4807,45.5566,45.4523,45.5472,24600.0
2010-02-25 12:20:00,48.02,48.14,48.02,48.12,37400.0,45.5566,45.6705,45.5566,45.6515,37400.0
2010-02-25 12:25:00,48.12,48.16,48.09,48.16,37200.0,45.6515,45.6895,45.623,45.6895,37200.0
2010-02-25 12:30:00,48.16,48.28,48.15,48.28,41200.0,45.6895,45.8033,45.68,45.8033,41200.0
2010-02-25 12:35:00,48.28,48.3,48.24,48.29,53900.0,45.8033,45.8223,45.7654,45.8128,53900.0
2010-02-25 12:40:00,48.28,48.35,48.28,48.32,46500.0,45.8033,45.8697,45.8033,45.8412,46500.0
2010-02-25 12:45:00,48.33,48.47,48.33,48.46,61000.0,45.8507,45.9836,45.8507,45.9741,61000.0
2010-02-25 12:50:00,48.45,48.55,48.45,48.55,53600.0,45.9646,46.0595,45.9646,46.0595,53600.0
2010-02-25 12:55:00,48.55,48.58,48.46,48.5,61100.0,46.0595,46.0879,45.9741,46.012,61100.0
2010-02-25 13:00:00,48.51,48.57,48.43,48.46,62900.0,46.0215,46.0784,45.9456,45.9741,62900.0
2010-02-25 13:05:00,48.45,48.45,48.34,48.43,30500.0,45.9646,45.9646,45.8602,45.9456,30500.0
2010-02-25 13:10:00,48.43,48.47,48.36,48.39,35400.0,45.9456,45.9836,45.8792,45.9077,35400.0
2010-02-25 13:15:00,48.38,48.39,48.29,48.3,55500.0,45.8982,45.9077,45.8128,45.8223,55500.0
2010-02-25 13:20:00,48.3,48.31,48.26,48.29,33700.0,45.8223,45.8318,45.7843,45.8128,33700.0
2010-02-25 13:25:00,48.3,48.3,48.22,48.26,32000.0,45.8223,45.8223,45.7464,45.7843,32000.0
2010-02-25 13:30:00,48.26,48.33,48.24,48.3,35800.0,45.7843,45.8507,45.7654,45.8223,35800.0
2010-02-25 13:35:00,48.29,48.33,48.25,48.32,37100.0,45.8128,45.8507,45.7748,45.8412,37100.0
2010-02-25 13:40:00,48.33,48.36,48.28,48.3,31800.0,45.8507,45.8792,45.8033,45.8223,31800.0
2010-02-25 13:45:00,48.3,48.42,48.3,48.4,34300.0,45.8223,45.9361,45.8223,45.9171,34300.0
2010-02-25 13:50:00,48.39,48.41,48.34,48.36,44300.0,45.9077,45.9266,45.8602,45.8792,44300.0
2010-02-25 13:55:00,48.35,48.43,48.35,48.41,72100.0,45.8697,45.9456,45.8697,45.9266,72100.0
2010-02-25 14:00:00,48.41,48.59,48.41,48.51,62200.0,45.9266,46.0974,45.9266,46.0215,62200.0
2010-02-25 14:05:00,48.52,48.58,48.52,48.53,25300.0,46.031,46.0879,46.031,46.0405,25300.0
2010-02-25 14:10:00,48.52,48.61,48.52,48.57,22000.0,46.031,46.1164,46.031,46.0784,22000.0
2010-02-25 14:15:00,48.58,48.59,48.48,48.52,32900.0,46.0879,46.0974,45.993,46.031,32900.0
2010-02-25 14:20:00,48.52,48.64,48.52,48.54,45900.0,46.031,46.1448,46.031,46.05,45900.0
2010-02-25 14:25:00,48.54,48.66,48.5,48.54,35900.0,46.05,46.1638,46.012,46.05,35900.0
2010-02-25 14:30:00,48.52,48.57,48.45,48.52,2319300.0,46.031,46.0784,45.9646,46.031,2319300.0
2010-02-25 14:35:00,48.49,48.61,48.47,48.47,66900.0,46.0025,46.1164,45.9836,45.9836,66900.0
2010-02-25 14:40:00,48.47,48.51,48.44,48.49,33200.0,45.9836,46.0215,45.9551,46.0025,33200.0
2010-02-25 14:45:00,48.5,48.54,48.4,48.41,155500.0,46.012,46.05,45.9171,45.9266,155500.0
2010-02-25 14:50:00,48.41,48.46,48.41,48.45,46100.0,45.9266,45.9741,45.9266,45.9646,46100.0
2010-02-25 14:55:00,48.45,48.54,48.44,48.53,135700.0,45.9646,46.05,45.9551,46.0405,135700.0
2010-02-25 15:00:00,48.54,48.71,48.53,48.7,143100.0,46.05,46.2112,46.0405,46.2018,143100.0
2010-02-25 15:05:00,48.7,48.85,48.69,48.84,61200.0,46.2018,46.3441,46.1923,46.3346,61200.0
2010-02-25 15:10:00,48.85,48.86,48.73,48.77,23200.0,46.3441,46.3535,46.2302,46.2682,23200.0
2010-02-25 15:15:00,48.78,48.84,48.78,48.78,39400.0,46.2777,46.3346,46.2777,46.2777,39400.0
2010-02-25 15:20:00,48.79,48.79,48.69,48.76,47000.0,46.2871,46.2871,46.1923,46.2587,47000.0
2010-02-25 15:25:00,48.77,48.85,48.75,48.85,39300.0,46.2682,46.3441,46.2492,46.3441,39300.0
2010-02-25 15:30:00,48.85,48.96,48.85,48.96,86400.0,46.3441,46.4484,46.3441,46.4484,86400.0
2010-02-25 15:35:00,48.96,49.04,48.92,49.03,166300.0,46.4484,46.5243,46.4105,46.5148,166300.0
2010-02-25 15:40:00,49.04,49.21,49.03,49.15,207800.0,46.5243,46.6856,46.5148,46.6287,207800.0
2010-02-25 15:45:00,49.16,49.28,49.16,49.26,223700.0,46.6382,46.752,46.6382,46.733,223700.0
2010-02-25 15:50:00,49.26,49.27,49.2,49.26,230900.0,46.733,46.7425,46.6761,46.733,230900.0
2010-02-25 15:55:00,49.27,49.33,49.25,49.27,324200.0,46.7425,46.7994,46.7235,46.7425,324200.0
2010-02-26 09:30:00,49.07,49.19,48.94,49.1,98600.0,46.5528,46.6666,46.4294,46.5812,98600.0
2010-02-26 09:35:00,49.12,49.12,49.0,49.03,41600.0,46.6002,46.6002,46.4864,46.5148,41600.0
2010-02-26 09:40:00,49.01,49.11,48.97,49.05,109600.0,46.4959,46.5907,46.4579,46.5338,109600.0
2010-02-26 09:45:00,49.04,49.04,48.86,48.88,39600.0,46.5243,46.5243,46.3535,46.3725,39600.0
2010-02-26 09:50:00,48.86,48.86,48.72,48.72,35600.0,46.3535,46.3535,46.2207,46.2207,35600.0
2010-02-26 09:55:00,48.73,48.8,48.59,48.61,160400.0,46.2302,46.2966,46.0974,46.1164,160400.0
2010-02-26 10:00:00,48.59,48.66,48.37,48.49,80500.0,46.0974,46.1638,45.8887,46.0025,80500.0
2010-02-26 10:05:00,48.49,48.53,48.33,48.36,60600.0,46.0025,46.0405,45.8507,45.8792,60600.0
2010-02-26 10:10:00,48.36,48.54,48.31,48.43,56300.0,45.8792,46.05,45.8318,45.9456,56300.0
2010-02-26 10:15:00,48.45,48.47,48.38,48.45,36800.0,45.9646,45.9836,45.8982,45.9646,36800.0
2010-02-26 10:20:00,48.45,48.45,48.34,48.36,47400.0,45.9646,45.9646,45.8602,45.8792,47400.0
2010-02-26 10:25:00,48.36,48.38,48.3,48.33,37900.0,45.8792,45.8982,45.8223,45.8507,37900.0
2010-02-26 10:30:00,48.33,48.4,48.31,48.32,56000.0,45.8507,45.9171,45.8318,45.8412,56000.0
2010-02-26 10:35:00,48.33,48.6,48.33,48.52,54600.0,45.8507,46.1069,45.8507,46.031,54600.0
2010-02-26 10:40:00,48.53,48.59,48.52,48.53,29200.0,46.0405,46.0974,46.031,46.0405,29200.0
2010-02-26 10:45:00,48.54,48.58,48.47,48.48,41100.0,46.05,46.0879,45.9836,45.993,41100.0
2010-02-26 10:50:00,48.48,48.56,48.46,48.46,32200.0,45.993,46.0689,45.9741,45.9741,32200.0
2010-02-26 10:55:00,48.47,48.52,48.38,48.44,38700.0,45.9836,46.031,45.8982,45.9551,38700.0
2010-02-26 11:00:00,48.43,48.5,48.42,48.49,37600.0,45.9456,46.012,45.9361,46.0025,37600.0
2010-02-26 11:05:00,48.48,48.5,48.45,48.47,50100.0,45.993,46.012,45.9646,45.9836,50100.0
2010-02-26 11:10:00,48.47,48.52,48.47,48.5,102600.0,45.9836,46.031,45.9836,46.012,102600.0
2010-02-26 11:15:00,48.5,48.65,48.48,48.58,20800.0,46.012,46.1543,45.993,46.0879,20800.0
2010-02-26 11:20:00,48.58,48.59,48.55,48.55,26000.0,46.0879,46.0974,46.0595,46.0595,26000.0
2010-02-26 11:25:00,48.56,48.63,48.56,48.59,47500.0,46.0689,46.1353,46.0689,46.0974,47500.0
2010-02-26 11:30:00,48.58,48.66,48.55,48.56,35500.0,46.0879,46.1638,46.0595,46.0689,35500.0
2010-02-26 11:35:00,48.58,48.6,48.51,48.51,19300.0,46.0879,46.1069,46.0215,46.0215,19300.0
2010-02-26 11:40:00,48.52,48.53,48.44,48.46,17100.0,46.031,46.0405,45.9551,45.9741,17100.0
2010-02-26 11:45:00,48.46,48.55,48.45,48.52,56000.0,45.9741,46.0595,45.9646,46.031,56000.0
2010-02-26 11:50:00,48.52,48.52,48.36,48.39,27700.0,46.031,46.031,45.8792,45.9077,27700.0
2010-02-26 11:55:00,48.39,48.4,48.28,48.3,24100.0,45.9077,45.9171,45.8033,45.8223,24100.0
2010-02-26 12:00:00,48.29,48.39,48.29,48.39,34700.0,45.8128,45.9077,45.8128,45.9077,34700.0
2010-02-26 12:05:00,48.39,48.45,48.39,48.43,15900.0,45.9077,45.9646,45.9077,45.9456,15900.0
2010-02-26 12:10:00,48.43,48.46,48.42,48.46,12600.0,45.9456,45.9741,45.9361,45.9741,12600.0
2010-02-26 12:15:00,48.46,48.48,48.42,48.42,21800.0,45.9741,45.993,45.9361,45.9361,21800.0
2010-02-26 12:20:00,48.42,48.43,48.36,48.42,46100.0,45.9361,45.9456,45.8792,45.9361,46100.0
2010-02-26 12:25:00,48.42,48.5,48.41,48.48,14500.0,45.9361,46.012,45.9266,45.993,14500.0
2010-02-26 12:30:00,48.49,48.54,48.45,48.45,29200.0,46.0025,46.05,45.9646,45.9646,29200.0
2010-02-26 12:35:00,48.44,48.45,48.36,48.39,17800.0,45.9551,45.9646,45.8792,45.9077,17800.0
2010-02-26 12:40:00,48.39,48.46,48.38,48.4,15000.0,45.9077,45.9741,45.8982,45.9171,15000.0
2010-02-26 12:45:00,48.42,48.42,48.35,48.35,15400.0,45.9361,45.9361,45.8697,45.8697,15400.0
2010-02-26 12:50:00,48.35,48.35,48.24,48.27,14800.0,45.8697,45.8697,45.7654,45.7938,14800.0
2010-02-26 12:55:00,48.28,48.31,48.28,48.31,17700.0,45.8033,45.8318,45.8033,45.8318,17700.0
2010-02-26 13:00:00,48.31,48.36,48.3,48.34,33500.0,45.8318,45.8792,45.8223,45.8602,33500.0
2010-02-26 13:05:00,48.35,48.35,48.33,48.34,35700.0,45.8697,45.8697,45.8507,45.8602,35700.0
2010-02-26 13:10:00,48.33,48.34,48.3,48.31,11200.0,45.8507,45.8602,45.8223,45.8318,11200.0
2010-02-26 13:15:00,48.31,48.31,48.27,48.28,17300.0,45.8318,45.8318,45.7938,45.8033,17300.0
2010-02-26 13:20:00,48.28,48.3,48.27,48.28,17200.0,45.8033,45.8223,45.7938,45.8033,17200.0
2010-02-26 13:25:00,48.29,48.37,48.28,48.34,30700.0,45.8128,45.8887,45.8033,45.8602,30700.0
2010-02-26 13:30:00,48.35,48.39,48.32,48.39,20400.0,45.8697,45.9077,45.8412,45.9077,20400.0
2010-02-26 13:35:00,48.39,48.41,48.38,48.39,11500.0,45.9077,45.9266,45.8982,45.9077,11500.0
2010-02-26 13:40:00,48.39,48.39,48.3,48.3,16300.0,45.9077,45.9077,45.8223,45.8223,16300.0
2010-02-26 13:45:00,48.31,48.38,48.31,48.34,19200.0,45.8318,45.8982,45.8318,45.8602,19200.0
2010-02-26 13:50:00,48.34,48.36,48.32,48.33,20300.0,45.8602,45.8792,45.8412,45.8507,20300.0
2010-02-26 13:55:00,48.34,48.4,48.32,48.34,29100.0,45.8602,45.9171,45.8412,45.8602,29100.0
2010-02-26 14:00:00,48.35,48.36,48.3,48.31,23700.0,45.8697,45.8792,45.8223,45.8318,23700.0
2010-02-26 14:05:00,48.31,48.32,48.3,48.32,13500.0,45.8318,45.8412,45.8223,45.8412,13500.0
2010-02-26 14:10:00,48.32,48.34,48.31,48.31,19900.0,45.8412,45.8602,45.8318,45.8318,19900.0
2010-02-26 14:15:00,48.32,48.42,48.31,48.4,60900.0,45.8412,45.9361,45.8318,45.9171,60900.0
2010-02-26 14:20:00,48.4,48.42,48.39,48.4,21000.0,45.9171,45.9361,45.9077,45.9171,21000.0
2010-02-26 14:25:00,48.4,48.45,48.39,48.44,29900.0,45.9171,45.9646,45.9077,45.9551,29900.0
2010-02-26 14:30:00,48.44,48.45,48.43,48.44,32000.0,45.9551,45.9646,45.9456,45.9551,32000.0
2010-02-26 14:35:00,48.44,48.45,48.41,48.41,25100.0,45.9551,45.9646,45.9266,45.9266,25100.0
2010-02-26 14:40:00,48.42,48.42,48.41,48.42,59000.0,45.9361,45.9361,45.9266,45.9361,59000.0
2010-02-26 14:45:00,48.42,48.5,48.41,48.49,28200.0,45.9361,46.012,45.9266,46.0025,28200.0
2010-02-26 14:50:00,48.5,48.54,48.48,48.53,31100.0,46.012,46.05,45.993,46.0405,31100.0
2010-02-26 14:55:00,48.53,48.56,48.51,48.56,22500.0,46.0405,46.0689,46.0215,46.0689,22500.0
2010-02-26 15:00:00,48.56,48.57,48.53,48.56,65600.0,46.0689,46.0784,46.0405,46.0689,65600.0
2010-02-26 15:05:00,48.55,48.6,48.53,48.58,69400.0,46.0595,46.1069,46.0405,46.0879,69400.0
2010-02-26 15:10:00,48.59,48.72,48.58,48.71,85700.0,46.0974,46.2207,46.0879,46.2112,85700.0
2010-02-26 15:15:00,48.72,48.72,48.69,48.69,56100.0,46.2207,46.2207,46.1923,46.1923,56100.0
2010-02-26 15:20:00,48.7,48.76,48.69,48.76,54700.0,46.2018,46.2587,46.1923,46.2587,54700.0
2010-02-26 15:25:00,48.76,48.82,48.75,48.81,67100.0,46.2587,46.3156,46.2492,46.3061,67100.0
2010-02-26 15:30:00,48.81,48.82,48.73,48.74,70700.0,46.3061,46.3156,46.2302,46.2397,70700.0
2010-02-26 15:35:00,48.74,48.81,48.73,48.8,58800.0,46.2397,46.3061,46.2302,46.2966,58800.0
2010-02-26 15:40:00,48.79,48.8,48.77,48.78,87600.0,46.2871,46.2966,46.2682,46.2777,87600.0
2010-02-26 15:45:00,48.78,48.8,48.76,48.77,64200.0,46.2777,46.2966,46.2587,46.2682,64200.0
2010-02-26 15:50:00,48.77,48.85,48.76,48.84,154200.0,46.2682,46.3441,46.2587,46.3346,154200.0
2010-02-26 15:55:00,48.85,48.9,48.76,48.77,237100.0,46.3441,46.3915,46.2587,46.2682,237100.0
2010-03-01 09:30:00,48.85,49.25,48.31,48.4,236300.0,46.3441,46.7235,45.8318,45.9171,236300.0
2010-03-01 09:35:00,48.32,48.74,48.32,48.74,183400.0,45.8412,46.2397,45.8412,46.2397,183400.0
2010-03-01 09:40:00,48.74,48.78,48.63,48.66,151900.0,46.2397,46.2777,46.1353,46.1638,151900.0
2010-03-01 09:45:00,48.63,48.66,48.27,48.27,80600.0,46.1353,46.1638,45.7938,45.7938,80600.0
2010-03-01 09:50:00,48.29,48.51,48.27,48.5,94200.0,45.8128,46.0215,45.7938,46.012,94200.0
2010-03-01 09:55:00,48.51,48.69,48.51,48.69,74300.0,46.0215,46.1923,46.0215,46.1923,74300.0
2010-03-01 10:00:00,48.68,48.85,48.64,48.76,107300.0,46.1828,46.3441,46.1448,46.2587,107300.0
2010-03-01 10:05:00,48.77,48.78,48.64,48.68,127600.0,46.2682,46.2777,46.1448,46.1828,127600.0
2010-03-01 10:10:00,48.69,48.85,48.69,48.74,71100.0,46.1923,46.3441,46.1923,46.2397,71100.0
2010-03-01 10:15:00,48.74,48.75,48.59,48.61,77300.0,46.2397,46.2492,46.0974,46.1164,77300.0
2010-03-01 10:20:00,48.61,48.63,48.48,48.5,48800.0,46.1164,46.1353,45.993,46.012,48800.0
2010-03-01 10:25:00,48.51,48.52,48.35,48.4,165900.0,46.0215,46.031,45.8697,45.9171,165900.0
2010-03-01 10:30:00,48.42,48.49,48.41,48.47,42800.0,45.9361,46.0025,45.9266,45.9836,42800.0
2010-03-01 10:35:00,48.47,48.5,48.44,48.47,123800.0,45.9836,46.012,45.9551,45.9836,123800.0
2010-03-01 10:40:00,48.47,48.55,48.47,48.53,51000.0,45.9836,46.0595,45.9836,46.0405,51000.0
2010-03-01 10:45:00,48.52,48.53,48.46,48.49,47700.0,46.031,46.0405,45.9741,46.0025,47700.0
2010-03-01 10:50:00,48.5,48.6,48.46,48.46,97900.0,46.012,46.1069,45.9741,45.9741,97900.0
2010-03-01 10:55:00,48.45,48.54,48.39,48.5,141700.0,45.9646,46.05,45.9077,46.012,141700.0
2010-03-01 11:00:00,48.5,48.51,48.45,48.5,250000.0,46.012,46.0215,45.9646,46.012,250000.0
2010-03-01 11:05:00,48.5,48.51,48.39,48.48,187300.0,46.012,46.0215,45.9077,45.993,187300.0
2010-03-01 11:10:00,48.48,48.5,48.37,48.4,330800.0,45.993,46.012,45.8887,45.9171,330800.0
2010-03-01 11:15:00,48.4,48.42,48.34,48.36,50800.0,45.9171,45.9361,45.8602,45.8792,50800.0
2010-03-01 11:20:00,48.35,48.39,48.33,48.36,51700.0,45.8697,45.9077,45.8507,45.8792,51700.0
2010-03-01 11:25:00,48.37,48.41,48.35,48.4,47700.0,45.8887,45.9266,45.8697,45.9171,47700.0
2010-03-01 11:30:00,48.41,48.42,48.35,48.41,53800.0,45.9266,45.9361,45.8697,45.9266,53800.0
2010-03-01 11:35:00,48.42,48.51,48.4,48.51,33100.0,45.9361,46.0215,45.9171,46.0215,33100.0
2010-03-01 11:40:00,48.51,48.55,48.48,48.49,24300.0,46.0215,46.0595,45.993,46.0025,24300.0
2010-03-01 11:45:00,48.49,48.56,48.48,48.48,20200.0,46.0025,46.0689,45.993,45.993,20200.0
2010-03-01 11:50:00,48.49,48.52,48.44,48.44,30900.0,46.0025,46.031,45.9551,45.9551,30900.0
2010-03-01 11:55:00,48.45,48.45,48.38,48.42,16200.0,45.9646,45.9646,45.8982,45.9361,16200.0
2010-03-01 12:00:00,48.41,48.45,48.39,48.43,30600.0,45.9266,45.9646,45.9077,45.9456,30600.0
2010-03-01 12:05:00,48.44,48.47,48.41,48.46,25200.0,45.9551,45.9836,45.9266,45.9741,25200.0
2010-03-01 12:10:00,48.46,48.48,48.37,48.4,35700.0,45.9741,45.993,45.8887,45.9171,35700.0
2010-03-01 12:15:00,48.41,48.52,48.4,48.52,84800.0,45.9266,46.031,45.9171,46.031,84800.0
2010-03-01 12:20:00,48.52,48.56,48.49,48.54,87000.0,46.031,46.0689,46.0025,46.05,87000.0
2010-03-01 12:25:00,48.54,48.67,48.52,48.66,163200.0,46.05,46.1733,46.031,46.1638,163200.0
2010-03-01 12:30:00,48.66,48.84,48.65,48.84,144200.0,46.1638,46.3346,46.1543,46.3346,144200.0
2010-03-01 12:35:00,48.84,48.96,48.8,48.93,169500.0,46.3346,46.4484,46.2966,46.42,169500.0
2010-03-01 12:40:00,48.92,49.08,48.91,49.03,145100.0,46.4105,46.5623,46.401,46.5148,145100.0
2010-03-01 12:45:00,49.04,49.05,48.96,49.01,131100.0,46.5243,46.5338,46.4484,46.4959,131100.0
2010-03-01 12:50:00,49.01,49.09,48.95,49.07,30400.0,46.4959,46.5717,46.4389,46.5528,30400.0
2010-03-01 12:55:00,49.08,49.08,48.98,48.99,37900.0,46.5623,46.5623,46.4674,46.4769,37900.0
2010-03-01 13:00:00,48.98,49.01,48.9,48.98,35300.0,46.4674,46.4959,46.3915,46.4674,35300.0
2010-03-01 13:05:00,48.98,49.03,48.97,49.03,18000.0,46.4674,46.5148,46.4579,46.5148,18000.0
2010-03-01 13:10:00,49.03,49.06,48.99,49.05,60500.0,46.5148,46.5433,46.4769,46.5338,60500.0
2010-03-01 13:15:00,49.05,49.05,49.0,49.01,75200.0,46.5338,46.5338,46.4864,46.4959,75200.0
2010-03-01 13:20:00,49.01,49.01,48.92,48.96,28400.0,46.4959,46.4959,46.4105,46.4484,28400.0
2010-03-01 13:25:00,48.95,48.99,48.92,48.97,34800.0,46.4389,46.4769,46.4105,46.4579,34800.0
2010-03-01 13:30:00,48.97,49.02,48.96,49.01,70400.0,46.4579,46.5053,46.4484,46.4959,70400.0
2010-03-01 13:35:00,49.0,49.1,48.97,49.08,46400.0,46.4864,46.5812,46.4579,46.5623,46400.0
2010-03-01 13:40:00,49.08,49.12,49.05,49.12,119300.0,46.5623,46.6002,46.5338,46.6002,119300.0
2010-03-01 13:45:00,49.11,49.11,49.06,49.07,60700.0,46.5907,46.5907,46.5433,46.5528,60700.0
2010-03-01 13:50:00,49.08,49.08,48.98,48.98,20500.0,46.5623,46.5623,46.4674,46.4674,20500.0
2010-03-01 13:55:00,48.98,49.0,48.9,48.92,43000.0,46.4674,46.4864,46.3915,46.4105,43000.0
2010-03-01 14:00:00,48.91,48.91,48.86,48.9,31500.0,46.401,46.401,46.3535,46.3915,31500.0
2010-03-01 14:05:00,48.9,48.94,48.88,48.9,126600.0,46.3915,46.4294,46.3725,46.3915,126600.0
2010-03-01 14:10:00,48.9,48.92,48.87,48.9,41600.0,46.3915,46.4105,46.363,46.3915,41600.0
2010-03-01 14:15:00,48.89,48.91,48.88,48.9,45300.0,46.382,46.401,46.3725,46.3915,45300.0
2010-03-01 14:20:00,48.89,48.92,48.88,48.9,40200.0,46.382,46.4105,46.3725,46.3915,40200.0
2010-03-01 14:25:00,48.9,48.9,48.87,48.87,96100.0,46.3915,46.3915,46.363,46.363,96100.0
2010-03-01 14:30:00,48.88,48.88,48.8,48.88,67100.0,46.3725,46.3725,46.2966,46.3725,67100.0
2010-03-01 14:35:00,48.88,48.88,48.78,48.79,25900.0,46.3725,46.3725,46.2777,46.2871,25900.0
2010-03-01 14:40:00,48.79,48.8,48.7,48.71,60700.0,46.2871,46.2966,46.2018,46.2112,60700.0
2010-03-01 14:45:00,48.71,48.72,48.69,48.7,66200.0,46.2112,46.2207,46.1923,46.2018,66200.0
2010-03-01 14:50:00,48.7,48.71,48.67,48.68,44600.0,46.2018,46.2112,46.1733,46.1828,44600.0
2010-03-01 14:55:00,48.68,48.7,48.62,48.62,51600.0,46.1828,46.2018,46.1259,46.1259,51600.0
2010-03-01 15:00:00,48.63,48.63,48.56,48.58,60100.0,46.1353,46.1353,46.0689,46.0879,60100.0
2010-03-01 15:05:00,48.58,48.58,48.5,48.5,63100.0,46.0879,46.0879,46.012,46.012,63100.0
2010-03-01 15:10:00,48.5,48.52,48.46,48.5,142500.0,46.012,46.031,45.9741,46.012,142500.0
2010-03-01 15:15:00,48.5,48.53,48.46,48.47,81500.0,46.012,46.0405,45.9741,45.9836,81500.0
2010-03-01 15:20:00,48.46,48.57,48.45,48.53,83100.0,45.9741,46.0784,45.9646,46.0405,83100.0
2010-03-01 15:25:00,48.54,48.55,48.48,48.55,70200.0,46.05,46.0595,45.993,46.0595,70200.0
2010-03-01 15:30:00,48.54,48.56,48.5,48.51,49800.0,46.05,46.0689,46.012,46.0215,49800.0
2010-03-01 15:35:00,48.52,48.57,48.51,48.57,40900.0,46.031,46.0784,46.0215,46.0784,40900.0
2010-03-01 15:40:00,48.57,48.58,48.53,48.58,62800.0,46.0784,46.0879,46.0405,46.0879,62800.0
2010-03-01 15:45:00,48.58,48.58,48.49,48.5,124400.0,46.0879,46.0879,46.0025,46.012,124400.0
2010-03-01 15:50:00,48.51,48.59,48.51,48.58,96500.0,46.0215,46.0974,46.0215,46.0879,96500.0
2010-03-01 15:55:00,48.59,48.66,48.58,48.6,317000.0,46.0974,46.1638,46.0879,46.1069,317000.0
2010-03-02 09:30:00,48.84,48.97,48.74,48.97,42800.0,46.3346,46.4579,46.2397,46.4579,42800.0
2010-03-02 09:35:00,48.99,49.06,48.85,49.03,49400.0,46.4769,46.5433,46.3441,46.5148,49400.0
2010-03-02 09:40:00,49.02,49.1,48.96,49.08,25800.0,46.5053,46.5812,46.4484,46.5623,25800.0
2010-03-02 09:45:00,49.08,49.12,49.05,49.05,37000.0,46.5623,46.6002,46.5338,46.5338,37000.0
2010-03-02 09:50:00,49.06,49.06,48.9,48.96,113100.0,46.5433,46.5433,46.3915,46.4484,113100.0
2010-03-02 09:55:00,48.95,49.0,48.9,48.9,35700.0,46.4389,46.4864,46.3915,46.3915,35700.0
2010-03-02 10:00:00,48.9,48.97,48.86,48.93,33600.0,46.3915,46.4579,46.3535,46.42,33600.0
2010-03-02 10:05:00,48.94,48.97,48.85,48.86,119200.0,46.4294,46.4579,46.3441,46.3535,119200.0
2010-03-02 10:10:00,48.86,48.9,48.76,48.79,32200.0,46.3535,46.3915,46.2587,46.2871,32200.0
2010-03-02 10:15:00,48.77,48.95,48.76,48.9,11400.0,46.2682,46.4389,46.2587,46.3915,11400.0
2010-03-02 10:20:00,48.92,48.99,48.92,48.98,14300.0,46.4105,46.4769,46.4105,46.4674,14300.0
2010-03-02 10:25:00,48.98,49.0,48.94,48.96,11900.0,46.4674,46.4864,46.4294,46.4484,11900.0
2010-03-02 10:30:00,48.96,49.11,48.92,49.1,27100.0,46.4484,46.5907,46.4105,46.5812,27100.0
2010-03-02 10:35:00,49.09,49.18,49.06,49.16,9500.0,46.5717,46.6571,46.5433,46.6382,9500.0
2010-03-02 10:40:00,49.17,49.24,49.17,49.22,21400.0,46.6476,46.7141,46.6476,46.6951,21400.0
2010-03-02 10:45:00,49.23,49.3,49.22,49.29,24100.0,46.7046,46.771,46.6951,46.7615,24100.0
2010-03-02 10:50:00,49.29,49.39,49.28,49.39,43200.0,46.7615,46.8564,46.752,46.8564,43200.0
2010-03-02 10:55:00,49.38,49.51,49.35,49.51,62600.0,46.8469,46.9702,46.8184,46.9702,62600.0
2010-03-02 11:00:00,49.53,49.61,49.46,49.46,55400.0,46.9892,47.0651,46.9228,46.9228,55400.0
2010-03-02 11:05:00,49.45,49.51,49.37,49.44,31300.0,46.9133,46.9702,46.8374,46.9038,31300.0
2010-03-02 11:10:00,49.43,49.5,49.39,49.39,17900.0,46.8943,46.9607,46.8564,46.8564,17900.0
2010-03-02 11:15:00,49.4,49.47,49.39,49.42,15400.0,46.8658,46.9323,46.8564,46.8848,15400.0
2010-03-02 11:20:00,49.42,49.47,49.4,49.46,12600.0,46.8848,46.9323,46.8658,46.9228,12600.0
2010-03-02 11:25:00,49.46,49.48,49.39,49.4,24800.0,46.9228,46.9417,46.8564,46.8658,24800.0
2010-03-02 11:30:00,49.4,49.43,49.36,49.37,23300.0,46.8658,46.8943,46.8279,46.8374,23300.0
2010-03-02 11:35:00,49.37,49.44,49.37,49.44,21600.0,46.8374,46.9038,46.8374,46.9038,21600.0
2010-03-02 11:40:00,49.44,49.47,49.44,49.46,13600.0,46.9038,46.9323,46.9038,46.9228,13600.0
2010-03-02 11:45:00,49.46,49.5,49.45,49.45,16200.0,46.9228,46.9607,46.9133,46.9133,16200.0
2010-03-02 11:50:00,49.45,49.51,49.44,49.51,9200.0,46.9133,46.9702,46.9038,46.9702,9200.0
2010-03-02 11:55:00,49.52,49.52,49.46,49.48,6700.0,46.9797,46.9797,46.9228,46.9417,6700.0
2010-03-02 12:00:00,49.48,49.53,49.48,49.5,12400.0,46.9417,46.9892,46.9417,46.9607,12400.0
2010-03-02 12:05:00,49.5,49.5,49.46,49.48,10600.0,46.9607,46.9607,46.9228,46.9417,10600.0
2010-03-02 12:10:00,49.48,49.48,49.41,49.41,11900.0,46.9417,46.9417,46.8753,46.8753,11900.0
2010-03-02 12:15:00,49.41,49.41,49.39,49.39,5900.0,46.8753,46.8753,46.8564,46.8564,5900.0
2010-03-02 12:20:00,49.39,49.4,49.31,49.36,17000.0,46.8564,46.8658,46.7805,46.8279,17000.0
2010-03-02 12:25:00,49.36,49.36,49.32,49.34,13600.0,46.8279,46.8279,46.79,46.8089,13600.0
2010-03-02 12:30:00,49.34,49.34,49.25,49.25,32600.0,46.8089,46.8089,46.7235,46.7235,32600.0
2010-03-02 12:35:00,49.25,49.33,49.25,49.3,22200.0,46.7235,46.7994,46.7235,46.771,22200.0
2010-03-02 12:40:00,49.29,49.37,49.29,49.34,15900.0,46.7615,46.8374,46.7615,46.8089,15900.0
2010-03-02 12:45:00,49.34,49.39,49.33,49.38,9600.0,46.8089,46.8564,46.7994,46.8469,9600.0
2010-03-02 12:50:00,49.39,49.39,49.32,49.32,54300.0,46.8564,46.8564,46.79,46.79,54300.0
2010-03-02 12:55:00,49.31,49.37,49.31,49.37,11800.0,46.7805,46.8374,46.7805,46.8374,11800.0
2010-03-02 13:00:00,49.37,49.4,49.37,49.39,13100.0,46.8374,46.8658,46.8374,46.8564,13100.0
2010-03-02 13:05:00,49.4,49.41,49.36,49.37,20800.0,46.8658,46.8753,46.8279,46.8374,20800.0
2010-03-02 13:10:00,49.37,49.38,49.35,49.37,11100.0,46.8374,46.8469,46.8184,46.8374,11100.0
2010-03-02 13:15:00,49.37,49.4,49.33,49.34,17100.0,46.8374,46.8658,46.7994,46.8089,17100.0
2010-03-02 13:20:00,49.33,49.33,49.3,49.33,14400.0,46.7994,46.7994,46.771,46.7994,14400.0
2010-03-02 13:25:00,49.34,49.38,49.33,49.33,15500.0,46.8089,46.8469,46.7994,46.7994,15500.0
2010-03-02 13:30:00,49.33,49.37,49.31,49.35,13800.0,46.7994,46.8374,46.7805,46.8184,13800.0
2010-03-02 13:35:00,49.34,49.35,49.3,49.33,15500.0,46.8089,46.8184,46.771,46.7994,15500.0
2010-03-02 13:40:00,49.34,49.38,49.33,49.35,15100.0,46.8089,46.8469,46.7994,46.8184,15100.0
2010-03-02 13:45:00,49.35,49.36,49.33,49.35,19900.0,46.8184,46.8279,46.7994,46.8184,19900.0
2010-03-02 13:50:00,49.34,49.37,49.34,49.34,14400.0,46.8089,46.8374,46.8089,46.8089,14400.0
2010-03-02 13:55:00,49.35,49.46,49.35,49.38,17900.0,46.8184,46.9228,46.8184,46.8469,17900.0
2010-03-02 14:00:00,49.39,49.43,49.38,49.38,18300.0,46.8564,46.8943,46.8469,46.8469,18300.0
2010-03-02 14:05:00,49.38,49.44,49.38,49.43,10100.0,46.8469,46.9038,46.8469,46.8943,10100.0
2010-03-02 14:10:00,49.43,49.47,49.43,49.46,16600.0,46.8943,46.9323,46.8943,46.9228,16600.0
2010-03-02 14:15:00,49.44,49.49,49.44,49.48,19600.0,46.9038,46.9512,46.9038,46.9417,19600.0
2010-03-02 14:20:00,49.47,49.47,49.42,49.47,22300.0,46.9323,46.9323,46.8848,46.9323,22300.0
2010-03-02 14:25:00,49.47,49.47,49.4,49.42,17700.0,46.9323,46.9323,46.8658,46.8848,17700.0
2010-03-02 14:30:00,49.44,49.44,49.36,49.42,31800.0,46.9038,46.9038,46.8279,46.8848,31800.0
2010-03-02 14:35:00,49.42,49.5,49.41,49.5,18300.0,46.8848,46.9607,46.8753,46.9607,18300.0
2010-03-02 14:40:00,49.5,49.5,49.37,49.38,20300.0,46.9607,46.9607,46.8374,46.8469,20300.0
2010-03-02 14:45:00,49.38,49.48,49.38,49.45,26100.0,46.8469,46.9417,46.8469,46.9133,26100.0
2010-03-02 14:50:00,49.45,49.45,49.35,49.35,27700.0,46.9133,46.9133,46.8184,46.8184,27700.0
2010-03-02 14:55:00,49.35,49.38,49.34,49.36,17900.0,46.8184,46.8469,46.8089,46.8279,17900.0
2010-03-02 15:00:00,49.36,49.41,49.35,49.36,24700.0,46.8279,46.8753,46.8184,46.8279,24700.0
2010-03-02 15:05:00,49.36,49.37,49.31,49.37,32500.0,46.8279,46.8374,46.7805,46.8374,32500.0
2010-03-02 15:10:00,49.38,49.4,49.33,49.37,34700.0,46.8469,46.8658,46.7994,46.8374,34700.0
2010-03-02 15:15:00,49.37,49.43,49.34,49.34,30800.0,46.8374,46.8943,46.8089,46.8089,30800.0
2010-03-02 15:20:00,49.34,49.38,49.28,49.38,128800.0,46.8089,46.8469,46.752,46.8469,128800.0
2010-03-02 15:25:00,49.37,49.39,49.28,49.32,36300.0,46.8374,46.8564,46.752,46.79,36300.0
2010-03-02 15:30:00,49.33,49.4,49.33,49.36,43500.0,46.7994,46.8658,46.7994,46.8279,43500.0
2010-03-02 15:35:00,49.36,49.37,49.31,49.36,32500.0,46.8279,46.8374,46.7805,46.8279,32500.0
2010-03-02 15:40:00,49.36,49.39,49.27,49.29,41500.0,46.8279,46.8564,46.7425,46.7615,41500.0
2010-03-02 15:45:00,49.3,49.42,49.29,49.39,53000.0,46.771,46.8848,46.7615,46.8564,53000.0
2010-03-02 15:50:00,49.39,49.4,49.32,49.33,71900.0,46.8564,46.8658,46.79,46.7994,71900.0
2010-03-02 15:55:00,49.33,49.4,49.33,49.4,91800.0,46.7994,46.8658,46.7994,46.8658,91800.0
2010-03-03 09:30:00,49.42,49.44,48.89,48.97,46300.0,46.8848,46.9038,46.382,46.4579,46300.0
2010-03-03 09:35:00,48.99,49.32,48.99,49.3,50200.0,46.4769,46.79,46.4769,46.771,50200.0
2010-03-03 09:40:00,49.3,49.44,49.3,49.39,49800.0,46.771,46.9038,46.771,46.8564,49800.0
2010-03-03 09:45:00,49.39,49.43,49.37,49.42,52400.0,46.8564,46.8943,46.8374,46.8848,52400.0
2010-03-03 09:50:00,49.42,49.47,49.35,49.36,61800.0,46.8848,46.9323,46.8184,46.8279,61800.0
2010-03-03 09:55:00,49.36,49.37,49.24,49.32,37000.0,46.8279,46.8374,46.7141,46.79,37000.0
2010-03-03 10:00:00,49.32,49.37,49.22,49.23,45300.0,46.79,46.8374,46.6951,46.7046,45300.0
2010-03-03 10:05:00,49.25,49.31,49.25,49.25,10300.0,46.7235,46.7805,46.7235,46.7235,10300.0
2010-03-03 10:10:00,49.25,49.27,49.23,49.24,6800.0,46.7235,46.7425,46.7046,46.7141,6800.0
2010-03-03 10:15:00,49.22,49.31,49.19,49.28,24300.0,46.6951,46.7805,46.6666,46.752,24300.0
2010-03-03 10:20:00,49.29,49.34,49.23,49.23,20000.0,46.7615,46.8089,46.7046,46.7046,20000.0
2010-03-03 10:25:00,49.23,49.25,49.18,49.18,24500.0,46.7046,46.7235,46.6571,46.6571,24500.0
2010-03-03 10:30:00,49.18,49.29,49.16,49.29,21200.0,46.6571,46.7615,46.6382,46.7615,21200.0
2010-03-03 10:35:00,49.31,49.34,49.26,49.28,12600.0,46.7805,46.8089,46.733,46.752,12600.0
2010-03-03 10:40:00,49.27,49.29,49.11,49.11,25100.0,46.7425,46.7615,46.5907,46.5907,25100.0
2010-03-03 10:45:00,49.12,49.16,49.12,49.13,27300.0,46.6002,46.6382,46.6002,46.6097,27300.0
2010-03-03 10:50:00,49.13,49.13,49.11,49.11,7000.0,46.6097,46.6097,46.5907,46.5907,7000.0
2010-03-03 10:55:00,49.12,49.14,49.08,49.11,43500.0,46.6002,46.6192,46.5623,46.5907,43500.0
2010-03-03 11:00:00,49.1,49.17,49.1,49.17,35300.0,46.5812,46.6476,46.5812,46.6476,35300.0
2010-03-03 11:05:00,49.15,49.21,49.13,49.19,21500.0,46.6287,46.6856,46.6097,46.6666,21500.0
2010-03-03 11:10:00,49.19,49.24,49.18,49.23,21600.0,46.6666,46.7141,46.6571,46.7046,21600.0
2010-03-03 11:15:00,49.24,49.27,49.19,49.2,33500.0,46.7141,46.7425,46.6666,46.6761,33500.0
2010-03-03 11:20:00,49.2,49.2,49.07,49.09,65500.0,46.6761,46.6761,46.5528,46.5717,65500.0
2010-03-03 11:25:00,49.1,49.2,49.09,49.17,28400.0,46.5812,46.6761,46.5717,46.6476,28400.0
2010-03-03 11:30:00,49.17,49.19,49.17,49.17,32900.0,46.6476,46.6666,46.6476,46.6476,32900.0
2010-03-03 11:35:00,49.19,49.19,49.13,49.15,367400.0,46.6666,46.6666,46.6097,46.6287,367400.0
2010-03-03 11:40:00,49.15,49.18,49.15,49.17,8900.0,46.6287,46.6571,46.6287,46.6476,8900.0
2010-03-03 11:45:00,49.17,49.18,49.16,49.17,16200.0,46.6476,46.6571,46.6382,46.6476,16200.0
2010-03-03 11:50:00,49.16,49.17,49.16,49.17,20900.0,46.6382,46.6476,46.6382,46.6476,20900.0
2010-03-03 11:55:00,49.17,49.17,49.13,49.15,16500.0,46.6476,46.6476,46.6097,46.6287,16500.0
2010-03-03 12:00:00,49.15,49.17,49.1,49.12,10500.0,46.6287,46.6476,46.5812,46.6002,10500.0
2010-03-03 12:05:00,49.11,49.11,49.07,49.1,11300.0,46.5907,46.5907,46.5528,46.5812,11300.0
2010-03-03 12:10:00,49.11,49.13,49.09,49.09,7700.0,46.5907,46.6097,46.5717,46.5717,7700.0
2010-03-03 12:15:00,49.11,49.17,49.1,49.11,14700.0,46.5907,46.6476,46.5812,46.5907,14700.0
2010-03-03 12:20:00,49.13,49.18,49.13,49.18,15100.0,46.6097,46.6571,46.6097,46.6571,15100.0
2010-03-03 12:25:00,49.16,49.16,49.13,49.13,24100.0,46.6382,46.6382,46.6097,46.6097,24100.0
2010-03-03 12:30:00,49.13,49.17,49.13,49.16,17100.0,46.6097,46.6476,46.6097,46.6382,17100.0
2010-03-03 12:35:00,49.16,49.17,49.15,49.16,18900.0,46.6382,46.6476,46.6287,46.6382,18900.0
2010-03-03 12:40:00,49.16,49.17,49.14,49.17,13000.0,46.6382,46.6476,46.6192,46.6476,13000.0
2010-03-03 12:45:00,49.16,49.19,49.16,49.19,4500.0,46.6382,46.6666,46.6382,46.6666,4500.0
2010-03-03 12:50:00,49.19,49.19,49.13,49.14,8500.0,46.6666,46.6666,46.6097,46.6192,8500.0
2010-03-03 12:55:00,49.14,49.16,49.1,49.13,13000.0,46.6192,46.6382,46.5812,46.6097,13000.0
2010-03-03 13:00:00,49.13,49.17,49.11,49.16,5800.0,46.6097,46.6476,46.5907,46.6382,5800.0
2010-03-03 13:05:00,49.17,49.19,49.15,49.16,7600.0,46.6476,46.6666,46.6287,46.6382,7600.0
2010-03-03 13:10:00,49.18,49.19,49.14,49.17,7400.0,46.6571,46.6666,46.6192,46.6476,7400.0
2010-03-03 13:15:00,49.18,49.24,49.15,49.21,8000.0,46.6571,46.7141,46.6287,46.6856,8000.0
2010-03-03 13:20:00,49.21,49.23,49.2,49.22,5300.0,46.6856,46.7046,46.6761,46.6951,5300.0
2010-03-03 13:25:00,49.21,49.25,49.21,49.23,9000.0,46.6856,46.7235,46.6856,46.7046,9000.0
2010-03-03 13:30:00,49.24,49.24,49.19,49.22,10500.0,46.7141,46.7141,46.6666,46.6951,10500.0
2010-03-03 13:35:00,49.2,49.21,49.15,49.17,13500.0,46.6761,46.6856,46.6287,46.6476,13500.0
2010-03-03 13:40:00,49.18,49.22,49.17,49.18,14400.0,46.6571,46.6951,46.6476,46.6571,14400.0
2010-03-03 13:45:00,49.19,49.23,49.19,49.21,10900.0,46.6666,46.7046,46.6666,46.6856,10900.0
2010-03-03 13:50:00,49.21,49.24,49.19,49.24,11700.0,46.6856,46.7141,46.6666,46.7141,11700.0
2010-03-03 13:55:00,49.24,49.3,49.21,49.3,16600.0,46.7141,46.771,46.6856,46.771,16600.0
2010-03-03 14:00:00,49.29,49.33,49.28,49.31,15900.0,46.7615,46.7994,46.752,46.7805,15900.0
2010-03-03 14:05:00,49.31,49.38,49.31,49.36,29600.0,46.7805,46.8469,46.7805,46.8279,29600.0
2010-03-03 14:10:00,49.36,49.36,49.34,49.36,11200.0,46.8279,46.8279,46.8089,46.8279,11200.0
2010-03-03 14:15:00,49.35,49.35,49.28,49.31,20200.0,46.8184,46.8184,46.752,46.7805,20200.0
2010-03-03 14:20:00,49.32,49.32,49.23,49.27,23200.0,46.79,46.79,46.7046,46.7425,23200.0
2010-03-03 14:25:00,49.26,49.26,49.2,49.23,27200.0,46.733,46.733,46.6761,46.7046,27200.0
2010-03-03 14:30:00,49.23,49.27,49.22,49.25,11000.0,46.7046,46.7425,46.6951,46.7235,11000.0
2010-03-03 14:35:00,49.25,49.29,49.25,49.27,20700.0,46.7235,46.7615,46.7235,46.7425,20700.0
2010-03-03 14:40:00,49.27,49.28,49.15,49.15,27500.0,46.7425,46.752,46.6287,46.6287,27500.0
2010-03-03 14:45:00,49.16,49.17,49.07,49.12,31100.0,46.6382,46.6476,46.5528,46.6002,31100.0
2010-03-03 14:50:00,49.12,49.21,49.11,49.2,17400.0,46.6002,46.6856,46.5907,46.6761,17400.0
2010-03-03 14:55:00,49.2,49.22,49.14,49.18,19200.0,46.6761,46.6951,46.6192,46.6571,19200.0
2010-03-03 15:00:00,49.17,49.21,49.11,49.2,17600.0,46.6476,46.6856,46.5907,46.6761,17600.0
2010-03-03 15:05:00,49.19,49.19,49.14,49.16,20900.0,46.6666,46.6666,46.6192,46.6382,20900.0
2010-03-03 15:10:00,49.16,49.2,49.16,49.16,46800.0,46.6382,46.6761,46.6382,46.6382,46800.0
2010-03-03 15:15:00,49.16,49.17,49.08,49.15,48100.0,46.6382,46.6476,46.5623,46.6287,48100.0
2010-03-03 15:20:00,49.16,49.16,49.04,49.04,46300.0,46.6382,46.6382,46.5243,46.5243,46300.0
2010-03-03 15:25:00,49.05,49.09,49.01,49.05,32200.0,46.5338,46.5717,46.4959,46.5338,32200.0
2010-03-03 15:30:00,49.06,49.08,49.01,49.08,49900.0,46.5433,46.5623,46.4959,46.5623,49900.0
2010-03-03 15:35:00,49.08,49.13,49.08,49.08,46200.0,46.5623,46.6097,46.5623,46.5623,46200.0
2010-03-03 15:40:00,49.09,49.11,49.08,49.09,63300.0,46.5717,46.5907,46.5623,46.5717,63300.0
2010-03-03 15:45:00,49.1,49.17,49.09,49.16,56000.0,46.5812,46.6476,46.5717,46.6382,56000.0
2010-03-03 15:50:00,49.16,49.17,49.12,49.15,73300.0,46.6382,46.6476,46.6002,46.6287,73300.0
2010-03-03 15:55:00,49.15,49.19,49.09,49.1,241700.0,46.6287,46.6666,46.5717,46.5812,241700.0
2010-03-04 09:30:00,49.25,49.45,49.19,49.42,33300.0,46.7235,46.9133,46.6666,46.8848,33300.0
2010-03-04 09:35:00,49.42,49.5,49.21,49.21,29600.0,46.8848,46.9607,46.6856,46.6856,29600.0
2010-03-04 09:40:00,49.23,49.32,49.15,49.25,48300.0,46.7046,46.79,46.6287,46.7235,48300.0
2010-03-04 09:45:00,49.24,49.25,49.07,49.1,27200.0,46.7141,46.7235,46.5528,46.5812,27200.0
2010-03-04 09:50:00,49.11,49.24,49.09,49.17,18200.0,46.5907,46.7141,46.5717,46.6476,18200.0
2010-03-04 09:55:00,49.16,49.16,49.11,49.12,8000.0,46.6382,46.6382,46.5907,46.6002,8000.0
2010-03-04 10:00:00,49.13,49.13,49.0,49.03,25100.0,46.6097,46.6097,46.4864,46.5148,25100.0
2010-03-04 10:05:00,49.04,49.04,48.97,48.99,9200.0,46.5243,46.5243,46.4579,46.4769,9200.0
2010-03-04 10:10:00,48.99,49.01,48.91,48.93,18700.0,46.4769,46.4959,46.401,46.42,18700.0
2010-03-04 10:15:00,48.94,48.94,48.81,48.81,33900.0,46.4294,46.4294,46.3061,46.3061,33900.0
2010-03-04 10:20:00,48.82,48.95,48.82,48.85,26600.0,46.3156,46.4389,46.3156,46.3441,26600.0
2010-03-04 10:25:00,48.85,48.86,48.77,48.82,27600.0,46.3441,46.3535,46.2682,46.3156,27600.0
2010-03-04 10:30:00,48.83,48.85,48.76,48.8,23000.0,46.3251,46.3441,46.2587,46.2966,23000.0
2010-03-04 10:35:00,48.81,48.83,48.74,48.79,9900.0,46.3061,46.3251,46.2397,46.2871,9900.0
2010-03-04 10:40:00,48.79,48.82,48.75,48.8,11200.0,46.2871,46.3156,46.2492,46.2966,11200.0
2010-03-04 10:45:00,48.8,48.84,48.73,48.82,18300.0,46.2966,46.3346,46.2302,46.3156,18300.0
2010-03-04 10:50:00,48.82,48.82,48.71,48.71,18600.0,46.3156,46.3156,46.2112,46.2112,18600.0
2010-03-04 10:55:00,48.71,48.78,48.7,48.72,8300.0,46.2112,46.2777,46.2018,46.2207,8300.0
2010-03-04 11:00:00,48.72,48.82,48.72,48.79,22800.0,46.2207,46.3156,46.2207,46.2871,22800.0
2010-03-04 11:05:00,48.78,48.8,48.72,48.74,14800.0,46.2777,46.2966,46.2207,46.2397,14800.0
2010-03-04 11:10:00,48.74,48.85,48.74,48.74,17000.0,46.2397,46.3441,46.2397,46.2397,17000.0
2010-03-04 11:15:00,48.75,48.83,48.74,48.79,14800.0,46.2492,46.3251,46.2397,46.2871,14800.0
2010-03-04 11:20:00,48.78,48.78,48.71,48.75,9400.0,46.2777,46.2777,46.2112,46.2492,9400.0
2010-03-04 11:25:00,48.76,48.78,48.67,48.71,30500.0,46.2587,46.2777,46.1733,46.2112,30500.0
2010-03-04 11:30:00,48.71,48.72,48.69,48.72,12100.0,46.2112,46.2207,46.1923,46.2207,12100.0
2010-03-04 11:35:00,48.72,48.74,48.59,48.59,25400.0,46.2207,46.2397,46.0974,46.0974,25400.0
2010-03-04 11:40:00,48.6,48.68,48.59,48.67,7700.0,46.1069,46.1828,46.0974,46.1733,7700.0
2010-03-04 11:45:00,48.67,48.68,48.61,48.63,20700.0,46.1733,46.1828,46.1164,46.1353,20700.0
2010-03-04 11:50:00,48.63,48.71,48.62,48.71,16800.0,46.1353,46.2112,46.1259,46.2112,16800.0
2010-03-04 11:55:00,48.71,48.73,48.65,48.73,31500.0,46.2112,46.2302,46.1543,46.2302,31500.0
2010-03-04 12:00:00,48.73,48.73,48.64,48.67,26500.0,46.2302,46.2302,46.1448,46.1733,26500.0
2010-03-04 12:05:00,48.68,48.68,48.65,48.68,8200.0,46.1828,46.1828,46.1543,46.1828,8200.0
2010-03-04 12:10:00,48.66,48.68,48.63,48.66,7000.0,46.1638,46.1828,46.1353,46.1638,7000.0
2010-03-04 12:15:00,48.65,48.66,48.63,48.63,7300.0,46.1543,46.1638,46.1353,46.1353,7300.0
2010-03-04 12:20:00,48.63,48.73,48.63,48.7,18600.0,46.1353,46.2302,46.1353,46.2018,18600.0
2010-03-04 12:25:00,48.69,48.71,48.68,48.68,6700.0,46.1923,46.2112,46.1828,46.1828,6700.0
2010-03-04 12:30:00,48.68,48.74,48.67,48.74,6400.0,46.1828,46.2397,46.1733,46.2397,6400.0
2010-03-04 12:35:00,48.74,48.74,48.66,48.67,7100.0,46.2397,46.2397,46.1638,46.1733,7100.0
2010-03-04 12:40:00,48.67,48.67,48.63,48.65,7400.0,46.1733,46.1733,46.1353,46.1543,7400.0
2010-03-04 12:45:00,48.64,48.66,48.63,48.65,6800.0,46.1448,46.1638,46.1353,46.1543,6800.0
2010-03-04 12:50:00,48.65,48.67,48.62,48.63,15800.0,46.1543,46.1733,46.1259,46.1353,15800.0
2010-03-04 12:55:00,48.62,48.62,48.6,48.61,7300.0,46.1259,46.1259,46.1069,46.1164,7300.0
2010-03-04 13:00:00,48.61,48.67,48.61,48.66,10400.0,46.1164,46.1733,46.1164,46.1638,10400.0
2010-03-04 13:05:00,48.67,48.68,48.65,48.67,9900.0,46.1733,46.1828,46.1543,46.1733,9900.0
2010-03-04 13:10:00,48.66,48.69,48.62,48.68,11400.0,46.1638,46.1923,46.1259,46.1828,11400.0
2010-03-04 13:15:00,48.69,48.69,48.63,48.63,7100.0,46.1923,46.1923,46.1353,46.1353,7100.0
2010-03-04 13:20:00,48.62,48.63,48.58,48.59,10100.0,46.1259,46.1353,46.0879,46.0974,10100.0
2010-03-04 13:25:00,48.59,48.62,48.59,48.62,4500.0,46.0974,46.1259,46.0974,46.1259,4500.0
2010-03-04 13:30:00,48.61,48.62,48.6,48.6,8800.0,46.1164,46.1259,46.1069,46.1069,8800.0
2010-03-04 13:35:00,48.6,48.6,48.55,48.56,9200.0,46.1069,46.1069,46.0595,46.0689,9200.0
2010-03-04 13:40:00,48.56,48.58,48.52,48.57,8300.0,46.0689,46.0879,46.031,46.0784,8300.0
2010-03-04 13:45:00,48.57,48.58,48.55,48.57,11400.0,46.0784,46.0879,46.0595,46.0784,11400.0
2010-03-04 13:50:00,48.56,48.62,48.54,48.6,16700.0,46.0689,46.1259,46.05,46.1069,16700.0
2010-03-04 13:55:00,48.6,48.65,48.59,48.65,10800.0,46.1069,46.1543,46.0974,46.1543,10800.0
2010-03-04 14:00:00,48.64,48.65,48.57,48.59,12100.0,46.1448,46.1543,46.0784,46.0974,12100.0
2010-03-04 14:05:00,48.59,48.62,48.57,48.6,20900.0,46.0974,46.1259,46.0784,46.1069,20900.0
2010-03-04 14:10:00,48.59,48.6,48.55,48.56,10300.0,46.0974,46.1069,46.0595,46.0689,10300.0
2010-03-04 14:15:00,48.57,48.59,48.53,48.53,15100.0,46.0784,46.0974,46.0405,46.0405,15100.0
2010-03-04 14:20:00,48.53,48.58,48.51,48.58,14200.0,46.0405,46.0879,46.0215,46.0879,14200.0
2010-03-04 14:25:00,48.57,48.63,48.57,48.58,15400.0,46.0784,46.1353,46.0784,46.0879,15400.0
2010-03-04 14:30:00,48.6,48.6,48.51,48.56,19800.0,46.1069,46.1069,46.0215,46.0689,19800.0
2010-03-04 14:35:00,48.57,48.6,48.57,48.6,10100.0,46.0784,46.1069,46.0784,46.1069,10100.0
2010-03-04 14:40:00,48.59,48.6,48.56,48.56,20000.0,46.0974,46.1069,46.0689,46.0689,20000.0
2010-03-04 14:45:00,48.57,48.65,48.57,48.61,27100.0,46.0784,46.1543,46.0784,46.1164,27100.0
2010-03-04 14:50:00,48.6,48.67,48.6,48.67,44400.0,46.1069,46.1733,46.1069,46.1733,44400.0
2010-03-04 14:55:00,48.67,48.72,48.64,48.64,21400.0,46.1733,46.2207,46.1448,46.1448,21400.0
2010-03-04 15:00:00,48.64,48.67,48.64,48.67,15900.0,46.1448,46.1733,46.1448,46.1733,15900.0
2010-03-04 15:05:00,48.68,48.69,48.65,48.69,20700.0,46.1828,46.1923,46.1543,46.1923,20700.0
2010-03-04 15:10:00,48.68,48.69,48.64,48.65,14800.0,46.1828,46.1923,46.1448,46.1543,14800.0
2010-03-04 15:15:00,48.66,48.69,48.64,48.69,21300.0,46.1638,46.1923,46.1448,46.1923,21300.0
2010-03-04 15:20:00,48.69,48.69,48.64,48.66,40200.0,46.1923,46.1923,46.1448,46.1638,40200.0
2010-03-04 15:25:00,48.66,48.67,48.64,48.67,31600.0,46.1638,46.1733,46.1448,46.1733,31600.0
2010-03-04 15:30:00,48.67,48.68,48.64,48.67,60600.0,46.1733,46.1828,46.1448,46.1733,60600.0
2010-03-04 15:35:00,48.68,48.72,48.67,48.72,29400.0,46.1828,46.2207,46.1733,46.2207,29400.0
2010-03-04 15:40:00,48.72,48.75,48.69,48.73,65500.0,46.2207,46.2492,46.1923,46.2302,65500.0
2010-03-04 15:45:00,48.72,48.82,48.72,48.73,87600.0,46.2207,46.3156,46.2207,46.2302,87600.0
2010-03-04 15:50:00,48.74,48.75,48.69,48.7,127800.0,46.2397,46.2492,46.1923,46.2018,127800.0
2010-03-04 15:55:00,48.69,48.71,48.62,48.63,336300.0,46.1923,46.2112,46.1259,46.1353,336300.0
2010-03-05 09:30:00,48.71,49.04,48.63,49.0,40300.0,46.2112,46.5243,46.1353,46.4864,40300.0
2010-03-05 09:35:00,49.0,49.05,48.71,49.03,74600.0,46.4864,46.5338,46.2112,46.5148,74600.0
2010-03-05 09:40:00,49.01,49.03,48.95,49.0,37800.0,46.4959,46.5148,46.4389,46.4864,37800.0
2010-03-05 09:45:00,48.99,49.31,48.96,49.28,69800.0,46.4769,46.7805,46.4484,46.752,69800.0
2010-03-05 09:50:00,49.28,49.46,49.24,49.27,65200.0,46.752,46.9228,46.7141,46.7425,65200.0
2010-03-05 09:55:00,49.28,49.28,49.15,49.2,34900.0,46.752,46.752,46.6287,46.6761,34900.0
2010-03-05 10:00:00,49.21,49.26,49.14,49.17,33700.0,46.6856,46.733,46.6192,46.6476,33700.0
2010-03-05 10:05:00,49.17,49.19,49.13,49.16,29300.0,46.6476,46.6666,46.6097,46.6382,29300.0
2010-03-05 10:10:00,49.15,49.36,49.15,49.35,51800.0,46.6287,46.8279,46.6287,46.8184,51800.0
2010-03-05 10:15:00,49.35,49.38,49.33,49.37,34100.0,46.8184,46.8469,46.7994,46.8374,34100.0
2010-03-05 10:20:00,49.36,49.44,49.33,49.41,27700.0,46.8279,46.9038,46.7994,46.8753,27700.0
2010-03-05 10:25:00,49.42,49.54,49.4,49.52,100600.0,46.8848,46.9987,46.8658,46.9797,100600.0
2010-03-05 10:30:00,49.51,49.51,49.4,49.46,29800.0,46.9702,46.9702,46.8658,46.9228,29800.0
2010-03-05 10:35:00,49.46,49.47,49.39,49.4,12000.0,46.9228,46.9323,46.8564,46.8658,12000.0
2010-03-05 10:40:00,49.4,49.46,49.39,49.44,24300.0,46.8658,46.9228,46.8564,46.9038,24300.0
2010-03-05 10:45:00,49.44,49.53,49.4,49.53,22200.0,46.9038,46.9892,46.8658,46.9892,22200.0
2010-03-05 10:50:00,49.53,49.71,49.53,49.66,57800.0,46.9892,47.1599,46.9892,47.1125,57800.0
2010-03-05 10:55:00,49.65,49.65,49.61,49.62,17400.0,47.103,47.103,47.0651,47.0746,17400.0
2010-03-05 11:00:00,49.63,49.64,49.59,49.61,16800.0,47.084,47.0935,47.0461,47.0651,16800.0
2010-03-05 11:05:00,49.6,49.72,49.55,49.71,40200.0,47.0556,47.1694,47.0082,47.1599,40200.0
2010-03-05 11:10:00,49.7,49.7,49.59,49.61,35900.0,47.1505,47.1505,47.0461,47.0651,35900.0
2010-03-05 11:15:00,49.62,49.63,49.55,49.58,15900.0,47.0746,47.084,47.0082,47.0366,15900.0
2010-03-05 11:20:00,49.57,49.58,49.53,49.58,18700.0,47.0271,47.0366,46.9892,47.0366,18700.0
2010-03-05 11:25:00,49.58,49.65,49.57,49.61,32200.0,47.0366,47.103,47.0271,47.0651,32200.0
2010-03-05 11:30:00,49.61,49.64,49.57,49.63,36500.0,47.0651,47.0935,47.0271,47.084,36500.0
2010-03-05 11:35:00,49.63,49.63,49.53,49.54,41300.0,47.084,47.084,46.9892,46.9987,41300.0
2010-03-05 11:40:00,49.54,49.61,49.52,49.54,52700.0,46.9987,47.0651,46.9797,46.9987,52700.0
2010-03-05 11:45:00,49.54,49.55,49.53,49.54,10300.0,46.9987,47.0082,46.9892,46.9987,10300.0
2010-03-05 11:50:00,49.54,49.6,49.47,49.47,42400.0,46.9987,47.0556,46.9323,46.9323,42400.0
2010-03-05 11:55:00,49.48,49.5,49.46,49.48,7600.0,46.9417,46.9607,46.9228,46.9417,7600.0
2010-03-05 12:00:00,49.47,49.47,49.43,49.45,51000.0,46.9323,46.9323,46.8943,46.9133,51000.0
2010-03-05 12:05:00,49.45,49.46,49.38,49.4,65300.0,46.9133,46.9228,46.8469,46.8658,65300.0
2010-03-05 12:10:00,49.4,49.48,49.38,49.4,85300.0,46.8658,46.9417,46.8469,46.8658,85300.0
2010-03-05 12:15:00,49.4,49.44,49.39,49.39,53300.0,46.8658,46.9038,46.8564,46.8564,53300.0
2010-03-05 12:20:00,49.39,49.41,49.39,49.4,27600.0,46.8564,46.8753,46.8564,46.8658,27600.0
2010-03-05 12:25:00,49.4,49.42,49.39,49.42,29600.0,46.8658,46.8848,46.8564,46.8848,29600.0
2010-03-05 12:30:00,49.43,49.45,49.42,49.43,6200.0,46.8943,46.9133,46.8848,46.8943,6200.0
2010-03-05 12:35:00,49.43,49.45,49.41,49.44,11000.0,46.8943,46.9133,46.8753,46.9038,11000.0
2010-03-05 12:40:00,49.44,49.45,49.44,49.45,10800.0,46.9038,46.9133,46.9038,46.9133,10800.0
2010-03-05 12:45:00,49.45,49.45,49.41,49.41,17400.0,46.9133,46.9133,46.8753,46.8753,17400.0
2010-03-05 12:50:00,49.42,49.45,49.42,49.42,22500.0,46.8848,46.9133,46.8848,46.8848,22500.0
2010-03-05 12:55:00,49.42,49.43,49.36,49.36,7800.0,46.8848,46.8943,46.8279,46.8279,7800.0
2010-03-05 13:00:00,49.36,49.38,49.34,49.36,6900.0,46.8279,46.8469,46.8089,46.8279,6900.0
2010-03-05 13:05:00,49.37,49.42,49.35,49.38,4300.0,46.8374,46.8848,46.8184,46.8469,4300.0
2010-03-05 13:10:00,49.39,49.4,49.39,49.4,7200.0,46.8564,46.8658,46.8564,46.8658,7200.0
2010-03-05 13:15:00,49.39,49.4,49.35,49.39,18500.0,46.8564,46.8658,46.8184,46.8564,18500.0
2010-03-05 13:20:00,49.39,49.53,49.38,49.51,77000.0,46.8564,46.9892,46.8469,46.9702,77000.0
2010-03-05 13:25:00,49.52,49.52,49.46,49.47,13000.0,46.9797,46.9797,46.9228,46.9323,13000.0
2010-03-05 13:30:00,49.47,49.47,49.42,49.42,28400.0,46.9323,46.9323,46.8848,46.8848,28400.0
2010-03-05 13:35:00,49.42,49.46,49.36,49.41,36700.0,46.8848,46.9228,46.8279,46.8753,36700.0
2010-03-05 13:40:00,49.42,49.42,49.4,49.4,5300.0,46.8848,46.8848,46.8658,46.8658,5300.0
2010-03-05 13:45:00,49.41,49.45,49.39,49.39,13200.0,46.8753,46.9133,46.8564,46.8564,13200.0
2010-03-05 13:50:00,49.4,49.41,49.38,49.38,11400.0,46.8658,46.8753,46.8469,46.8469,11400.0
2010-03-05 13:55:00,49.38,49.42,49.37,49.42,9500.0,46.8469,46.8848,46.8374,46.8848,9500.0
2010-03-05 14:00:00,49.42,49.42,49.37,49.37,12200.0,46.8848,46.8848,46.8374,46.8374,12200.0
2010-03-05 14:05:00,49.37,49.47,49.36,49.45,23900.0,46.8374,46.9323,46.8279,46.9133,23900.0
2010-03-05 14:10:00,49.44,49.46,49.38,49.39,24200.0,46.9038,46.9228,46.8469,46.8564,24200.0
2010-03-05 14:15:00,49.39,49.4,49.31,49.32,10700.0,46.8564,46.8658,46.7805,46.79,10700.0
2010-03-05 14:20:00,49.33,49.35,49.31,49.33,12000.0,46.7994,46.8184,46.7805,46.7994,12000.0
2010-03-05 14:25:00,49.33,49.4,49.32,49.39,11100.0,46.7994,46.8658,46.79,46.8564,11100.0
2010-03-05 14:30:00,49.38,49.41,49.35,49.35,15600.0,46.8469,46.8753,46.8184,46.8184,15600.0
2010-03-05 14:35:00,49.35,49.35,49.31,49.33,22000.0,46.8184,46.8184,46.7805,46.7994,22000.0
2010-03-05 14:40:00,49.32,49.37,49.32,49.35,36700.0,46.79,46.8374,46.79,46.8184,36700.0
2010-03-05 14:45:00,49.34,49.43,49.34,49.41,16500.0,46.8089,46.8943,46.8089,46.8753,16500.0
2010-03-05 14:50:00,49.41,49.43,49.38,49.4,15200.0,46.8753,46.8943,46.8469,46.8658,15200.0
2010-03-05 14:55:00,49.41,49.44,49.4,49.44,13200.0,46.8753,46.9038,46.8658,46.9038,13200.0
2010-03-05 15:00:00,49.43,49.54,49.43,49.53,38800.0,46.8943,46.9987,46.8943,46.9892,38800.0
2010-03-05 15:05:00,49.5,49.51,49.44,49.44,29900.0,46.9607,46.9702,46.9038,46.9038,29900.0
2010-03-05 15:10:00,49.45,49.48,49.44,49.45,29800.0,46.9133,46.9417,46.9038,46.9133,29800.0
2010-03-05 15:15:00,49.45,49.53,49.45,49.46,44900.0,46.9133,46.9892,46.9133,46.9228,44900.0
2010-03-05 15:20:00,49.46,49.53,49.45,49.49,19000.0,46.9228,46.9892,46.9133,46.9512,19000.0
2010-03-05 15:25:00,49.5,49.5,49.42,49.45,24700.0,46.9607,46.9607,46.8848,46.9133,24700.0
2010-03-05 15:30:00,49.45,49.45,49.4,49.41,78300.0,46.9133,46.9133,46.8658,46.8753,78300.0
2010-03-05 15:35:00,49.4,49.41,49.37,49.39,42000.0,46.8658,46.8753,46.8374,46.8564,42000.0
2010-03-05 15:40:00,49.39,49.45,49.38,49.45,38400.0,46.8564,46.9133,46.8469,46.9133,38400.0
2010-03-05 15:45:00,49.45,49.5,49.45,49.49,55700.0,46.9133,46.9607,46.9133,46.9512,55700.0
2010-03-05 15:50:00,49.49,49.5,49.46,49.49,96900.0,46.9512,46.9607,46.9228,46.9512,96900.0
2010-03-05 15:55:00,49.49,49.53,49.47,49.52,116200.0,46.9512,46.9892,46.9323,46.9797,116200.0
2010-03-08 09:30:00,49.33,49.33,49.17,49.29,47700.0,46.7994,46.7994,46.6476,46.7615,47700.0
2010-03-08 09:35:00,49.32,49.32,49.2,49.3,23200.0,46.79,46.79,46.6761,46.771,23200.0
2010-03-08 09:40:00,49.29,49.47,49.29,49.43,19300.0,46.7615,46.9323,46.7615,46.8943,19300.0
2010-03-08 09:45:00,49.43,49.57,49.43,49.53,47100.0,46.8943,47.0271,46.8943,46.9892,47100.0
2010-03-08 09:50:00,49.53,49.59,49.48,49.57,42900.0,46.9892,47.0461,46.9417,47.0271,42900.0
2010-03-08 09:55:00,49.56,49.6,49.5,49.51,40100.0,47.0176,47.0556,46.9607,46.9702,40100.0
2010-03-08 10:00:00,49.52,49.59,49.5,49.58,26800.0,46.9797,47.0461,46.9607,47.0366,26800.0
2010-03-08 10:05:00,49.58,49.62,49.5,49.57,34300.0,47.0366,47.0746,46.9607,47.0271,34300.0
2010-03-08 10:10:00,49.57,49.71,49.56,49.63,40500.0,47.0271,47.1599,47.0176,47.084,40500.0
2010-03-08 10:15:00,49.63,49.69,49.61,49.66,21100.0,47.084,47.141,47.0651,47.1125,21100.0
2010-03-08 10:20:00,49.66,49.78,49.63,49.73,121800.0,47.1125,47.2264,47.084,47.1789,121800.0
2010-03-08 10:25:00,49.73,49.82,49.64,49.66,32700.0,47.1789,47.2643,47.0935,47.1125,32700.0
2010-03-08 10:30:00,49.67,49.7,49.54,49.55,13700.0,47.122,47.1505,46.9987,47.0082,13700.0
2010-03-08 10:35:00,49.55,49.58,49.49,49.53,36000.0,47.0082,47.0366,46.9512,46.9892,36000.0
2010-03-08 10:40:00,49.52,49.56,49.5,49.55,15800.0,46.9797,47.0176,46.9607,47.0082,15800.0
2010-03-08 10:45:00,49.55,49.61,49.55,49.6,21300.0,47.0082,47.0651,47.0082,47.0556,21300.0
2010-03-08 10:50:00,49.59,49.62,49.58,49.61,18600.0,47.0461,47.0746,47.0366,47.0651,18600.0
2010-03-08 10:55:00,49.61,49.66,49.6,49.61,11700.0,47.0651,47.1125,47.0556,47.0651,11700.0
2010-03-08 11:00:00,49.61,49.68,49.61,49.65,22500.0,47.0651,47.1315,47.0651,47.103,22500.0
2010-03-08 11:05:00,49.66,49.71,49.65,49.7,25200.0,47.1125,47.1599,47.103,47.1505,25200.0
2010-03-08 11:10:00,49.69,49.74,49.67,49.74,26400.0,47.141,47.1884,47.122,47.1884,26400.0
2010-03-08 11:15:00,49.73,49.74,49.6,49.66,43000.0,47.1789,47.1884,47.0556,47.1125,43000.0
2010-03-08 11:20:00,49.65,49.7,49.61,49.67,22800.0,47.103,47.1505,47.0651,47.122,22800.0
2010-03-08 11:25:00,49.67,49.68,49.61,49.63,15500.0,47.122,47.1315,47.0651,47.084,15500.0
2010-03-08 11:30:00,49.63,49.66,49.6,49.6,12200.0,47.084,47.1125,47.0556,47.0556,12200.0
2010-03-08 11:35:00,49.61,49.71,49.61,49.71,26800.0,47.0651,47.1599,47.0651,47.1599,26800.0
2010-03-08 11:40:00,49.71,49.72,49.65,49.66,13200.0,47.1599,47.1694,47.103,47.1125,13200.0
2010-03-08 11:45:00,49.66,49.69,49.65,49.69,15600.0,47.1125,47.141,47.103,47.141,15600.0
2010-03-08 11:50:00,49.68,49.69,49.66,49.67,32000.0,47.1315,47.141,47.1125,47.122,32000.0
2010-03-08 11:55:00,49.69,49.72,49.68,49.7,25800.0,47.141,47.1694,47.1315,47.1505,25800.0
2010-03-08 12:00:00,49.7,49.71,49.69,49.71,16100.0,47.1505,47.1599,47.141,47.1599,16100.0
2010-03-08 12:05:00,49.7,49.72,49.69,49.71,14400.0,47.1505,47.1694,47.141,47.1599,14400.0
2010-03-08 12:10:00,49.7,49.74,49.66,49.66,42700.0,47.1505,47.1884,47.1125,47.1125,42700.0
2010-03-08 12:15:00,49.68,49.74,49.68,49.74,15600.0,47.1315,47.1884,47.1315,47.1884,15600.0
2010-03-08 12:20:00,49.74,49.75,49.72,49.74,14500.0,47.1884,47.1979,47.1694,47.1884,14500.0
2010-03-08 12:25:00,49.73,49.75,49.72,49.73,20800.0,47.1789,47.1979,47.1694,47.1789,20800.0
2010-03-08 12:30:00,49.73,49.75,49.73,49.75,6500.0,47.1789,47.1979,47.1789,47.1979,6500.0
2010-03-08 12:35:00,49.74,49.75,49.72,49.72,18100.0,47.1884,47.1979,47.1694,47.1694,18100.0
2010-03-08 12:40:00,49.72,49.73,49.7,49.73,10400.0,47.1694,47.1789,47.1505,47.1789,10400.0
2010-03-08 12:45:00,49.72,49.77,49.67,49.76,39900.0,47.1694,47.2169,47.122,47.2074,39900.0
2010-03-08 12:50:00,49.75,49.78,49.74,49.78,17800.0,47.1979,47.2264,47.1884,47.2264,17800.0
2010-03-08 12:55:00,49.78,49.81,49.72,49.79,22600.0,47.2264,47.2548,47.1694,47.2358,22600.0
2010-03-08 13:00:00,49.79,49.89,49.78,49.85,53400.0,47.2358,47.3307,47.2264,47.2928,53400.0
2010-03-08 13:05:00,49.85,49.86,49.8,49.81,9600.0,47.2928,47.3022,47.2453,47.2548,9600.0
2010-03-08 13:10:00,49.8,49.81,49.73,49.73,22000.0,47.2453,47.2548,47.1789,47.1789,22000.0
2010-03-08 13:15:00,49.73,49.84,49.73,49.8,38600.0,47.1789,47.2833,47.1789,47.2453,38600.0
2010-03-08 13:20:00,49.8,49.85,49.79,49.85,31000.0,47.2453,47.2928,47.2358,47.2928,31000.0
2010-03-08 13:25:00,49.85,49.88,49.84,49.88,21400.0,47.2928,47.3212,47.2833,47.3212,21400.0
2010-03-08 13:30:00,49.88,49.89,49.82,49.89,34700.0,47.3212,47.3307,47.2643,47.3307,34700.0
2010-03-08 13:35:00,49.88,49.91,49.87,49.91,29400.0,47.3212,47.3497,47.3117,47.3497,29400.0
2010-03-08 13:40:00,49.91,49.99,49.91,49.99,99800.0,47.3497,47.4256,47.3497,47.4256,99800.0
2010-03-08 13:45:00,49.99,49.99,49.94,49.99,69600.0,47.4256,47.4256,47.3781,47.4256,69600.0
2010-03-08 13:50:00,49.99,50.07,49.95,49.99,155500.0,47.4256,47.5015,47.3876,47.4256,155500.0
2010-03-08 13:55:00,50.0,50.0,49.99,49.99,29300.0,47.4351,47.4351,47.4256,47.4256,29300.0
2010-03-08 14:00:00,50.0,50.19,49.99,50.16,175000.0,47.4351,47.6153,47.4256,47.5869,175000.0
2010-03-08 14:05:00,50.15,50.16,50.02,50.02,41700.0,47.5774,47.5869,47.454,47.454,41700.0
2010-03-08 14:10:00,50.02,50.18,50.02,50.17,63700.0,47.454,47.6058,47.454,47.5963,63700.0
2010-03-08 14:15:00,50.17,50.19,50.1,50.14,28600.0,47.5963,47.6153,47.5299,47.5679,28600.0
2010-03-08 14:20:00,50.13,50.13,50.07,50.08,15400.0,47.5584,47.5584,47.5015,47.511,15400.0
2010-03-08 14:25:00,50.08,50.08,50.02,50.03,31800.0,47.511,47.511,47.454,47.4635,31800.0
2010-03-08 14:30:00,50.03,50.07,50.01,50.06,25100.0,47.4635,47.5015,47.4446,47.492,25100.0
2010-03-08 14:35:00,50.07,50.15,50.02,50.14,44000.0,47.5015,47.5774,47.454,47.5679,44000.0
2010-03-08 14:40:00,50.15,50.15,50.03,50.05,36100.0,47.5774,47.5774,47.4635,47.4825,36100.0
2010-03-08 14:45:00,50.05,50.06,50.01,50.01,33700.0,47.4825,47.492,47.4446,47.4446,33700.0
2010-03-08 14:50:00,50.01,50.02,49.97,49.98,46400.0,47.4446,47.454,47.4066,47.4161,46400.0
2010-03-08 14:55:00,49.98,49.99,49.91,49.94,42400.0,47.4161,47.4256,47.3497,47.3781,42400.0
2010-03-08 15:00:00,49.95,49.96,49.91,49.93,25200.0,47.3876,47.3971,47.3497,47.3687,25200.0
2010-03-08 15:05:00,49.93,49.96,49.9,49.95,44500.0,47.3687,47.3971,47.3402,47.3876,44500.0
2010-03-08 15:10:00,49.95,49.95,49.87,49.88,34200.0,47.3876,47.3876,47.3117,47.3212,34200.0
2010-03-08 15:15:00,49.88,49.92,49.87,49.9,22400.0,47.3212,47.3592,47.3117,47.3402,22400.0
2010-03-08 15:20:00,49.91,49.96,49.9,49.93,27400.0,47.3497,47.3971,47.3402,47.3687,27400.0
2010-03-08 15:25:00,49.93,50.0,49.92,49.95,98300.0,47.3687,47.4351,47.3592,47.3876,98300.0
2010-03-08 15:30:00,49.95,49.97,49.95,49.97,31600.0,47.3876,47.4066,47.3876,47.4066,31600.0
2010-03-08 15:35:00,49.97,49.98,49.94,49.96,27000.0,47.4066,47.4161,47.3781,47.3971,27000.0
2010-03-08 15:40:00,49.96,49.97,49.95,49.95,33000.0,47.3971,47.4066,47.3876,47.3876,33000.0
2010-03-08 15:45:00,49.95,49.96,49.9,49.9,60400.0,47.3876,47.3971,47.3402,47.3402,60400.0
2010-03-08 15:50:00,49.91,49.91,49.88,49.9,79900.0,47.3497,47.3497,47.3212,47.3402,79900.0
2010-03-08 15:55:00,49.9,49.93,49.89,49.9,155800.0,47.3402,47.3687,47.3307,47.3402,155800.0
2010-03-09 09:30:00,49.84,49.86,49.67,49.86,38200.0,47.2833,47.3022,47.122,47.3022,38200.0
2010-03-09 09:35:00,49.86,49.92,49.8,49.81,38500.0,47.3022,47.3592,47.2453,47.2548,38500.0
2010-03-09 09:40:00,49.81,50.14,49.8,50.13,175000.0,47.2548,47.5679,47.2453,47.5584,175000.0
2010-03-09 09:45:00,50.13,50.24,50.01,50.01,60300.0,47.5584,47.6628,47.4446,47.4446,60300.0
2010-03-09 09:50:00,50.01,50.17,50.0,50.11,25200.0,47.4446,47.5963,47.4351,47.5394,25200.0
2010-03-09 09:55:00,50.11,50.14,50.08,50.14,18900.0,47.5394,47.5679,47.511,47.5679,18900.0
2010-03-09 10:00:00,50.14,50.26,50.12,50.26,29700.0,47.5679,47.6817,47.5489,47.6817,29700.0
2010-03-09 10:05:00,50.27,50.4,50.27,50.4,53600.0,47.6912,47.8145,47.6912,47.8145,53600.0
2010-03-09 10:10:00,50.39,50.44,50.33,50.39,58300.0,47.8051,47.8525,47.7481,47.8051,58300.0
2010-03-09 10:15:00,50.38,50.53,50.38,50.44,33000.0,47.7956,47.9379,47.7956,47.8525,33000.0
2010-03-09 10:20:00,50.43,50.47,50.35,50.35,22300.0,47.843,47.881,47.7671,47.7671,22300.0
2010-03-09 10:25:00,50.35,50.36,50.32,50.35,46500.0,47.7671,47.7766,47.7387,47.7671,46500.0
2010-03-09 10:30:00,50.35,50.4,50.25,50.28,45700.0,47.7671,47.8145,47.6722,47.7007,45700.0
2010-03-09 10:35:00,50.28,50.36,50.28,50.28,24400.0,47.7007,47.7766,47.7007,47.7007,24400.0
2010-03-09 10:40:00,50.26,50.31,50.25,50.28,27700.0,47.6817,47.7292,47.6722,47.7007,27700.0
2010-03-09 10:45:00,50.28,50.29,50.27,50.28,25200.0,47.7007,47.7102,47.6912,47.7007,25200.0
2010-03-09 10:50:00,50.29,50.3,50.24,50.26,28500.0,47.7102,47.7197,47.6628,47.6817,28500.0
2010-03-09 10:55:00,50.26,50.29,50.22,50.26,24300.0,47.6817,47.7102,47.6438,47.6817,24300.0
2010-03-09 11:00:00,50.26,50.28,50.18,50.23,37700.0,47.6817,47.7007,47.6058,47.6533,37700.0
2010-03-09 11:05:00,50.23,50.29,50.23,50.28,32500.0,47.6533,47.7102,47.6533,47.7007,32500.0
2010-03-09 11:10:00,50.28,50.42,50.27,50.4,88400.0,47.7007,47.8335,47.6912,47.8145,88400.0
2010-03-09 11:15:00,50.4,50.43,50.38,50.43,178600.0,47.8145,47.843,47.7956,47.843,178600.0
2010-03-09 11:20:00,50.43,50.49,50.43,50.49,12800.0,47.843,47.8999,47.843,47.8999,12800.0
2010-03-09 11:25:00,50.49,50.58,50.48,50.57,87000.0,47.8999,47.9853,47.8904,47.9758,87000.0
2010-03-09 11:30:00,50.58,50.68,50.52,50.53,80700.0,47.9853,48.0802,47.9284,47.9379,80700.0
2010-03-09 11:35:00,50.53,50.6,50.48,50.48,22200.0,47.9379,48.0043,47.8904,47.8904,22200.0
2010-03-09 11:40:00,50.48,50.53,50.46,50.51,33000.0,47.8904,47.9379,47.8715,47.9189,33000.0
2010-03-09 11:45:00,50.5,50.52,50.49,50.5,40100.0,47.9094,47.9284,47.8999,47.9094,40100.0
2010-03-09 11:50:00,50.5,50.53,50.46,50.53,731400.0,47.9094,47.9379,47.8715,47.9379,731400.0
2010-03-09 11:55:00,50.53,50.6,50.52,50.57,32000.0,47.9379,48.0043,47.9284,47.9758,32000.0
2010-03-09 12:00:00,50.57,50.65,50.56,50.62,47900.0,47.9758,48.0517,47.9663,48.0233,47900.0
2010-03-09 12:05:00,50.62,50.62,50.52,50.55,28200.0,48.0233,48.0233,47.9284,47.9569,28200.0
2010-03-09 12:10:00,50.55,50.57,50.55,50.57,26600.0,47.9569,47.9758,47.9569,47.9758,26600.0
2010-03-09 12:15:00,50.57,50.57,50.51,50.51,14000.0,47.9758,47.9758,47.9189,47.9189,14000.0
2010-03-09 12:20:00,50.51,50.55,50.49,50.51,27500.0,47.9189,47.9569,47.8999,47.9189,27500.0
2010-03-09 12:25:00,50.5,50.53,50.5,50.53,22000.0,47.9094,47.9379,47.9094,47.9379,22000.0
2010-03-09 12:30:00,50.53,50.56,50.52,50.56,13400.0,47.9379,47.9663,47.9284,47.9663,13400.0
2010-03-09 12:35:00,50.56,50.58,50.55,50.58,21200.0,47.9663,47.9853,47.9569,47.9853,21200.0
2010-03-09 12:40:00,50.58,50.58,50.47,50.48,35600.0,47.9853,47.9853,47.881,47.8904,35600.0
2010-03-09 12:45:00,50.48,50.5,50.43,50.5,55100.0,47.8904,47.9094,47.843,47.9094,55100.0
2010-03-09 12:50:00,50.49,50.52,50.49,50.5,79600.0,47.8999,47.9284,47.8999,47.9094,79600.0
2010-03-09 12:55:00,50.49,50.51,50.49,50.5,25100.0,47.8999,47.9189,47.8999,47.9094,25100.0
2010-03-09 13:00:00,50.49,50.5,50.48,50.48,18100.0,47.8999,47.9094,47.8904,47.8904,18100.0
2010-03-09 13:05:00,50.49,50.49,50.43,50.43,18100.0,47.8999,47.8999,47.843,47.843,18100.0
2010-03-09 13:10:00,50.44,50.44,50.4,50.4,13800.0,47.8525,47.8525,47.8145,47.8145,13800.0
2010-03-09 13:15:00,50.4,50.44,50.4,50.44,17500.0,47.8145,47.8525,47.8145,47.8525,17500.0
2010-03-09 13:20:00,50.44,50.45,50.42,50.45,13000.0,47.8525,47.862,47.8335,47.862,13000.0
2010-03-09 13:25:00,50.45,50.46,50.39,50.39,27100.0,47.862,47.8715,47.8051,47.8051,27100.0
2010-03-09 13:30:00,50.39,50.44,50.39,50.4,22900.0,47.8051,47.8525,47.8051,47.8145,22900.0
2010-03-09 13:35:00,50.39,50.43,50.34,50.35,17800.0,47.8051,47.843,47.7576,47.7671,17800.0
2010-03-09 13:40:00,50.34,50.37,50.32,50.32,16900.0,47.7576,47.7861,47.7387,47.7387,16900.0
2010-03-09 13:45:00,50.32,50.32,50.25,50.29,27400.0,47.7387,47.7387,47.6722,47.7102,27400.0
2010-03-09 13:50:00,50.29,50.3,50.28,50.3,18700.0,47.7102,47.7197,47.7007,47.7197,18700.0
2010-03-09 13:55:00,50.3,50.33,50.27,50.33,88400.0,47.7197,47.7481,47.6912,47.7481,88400.0
2010-03-09 14:00:00,50.33,50.35,50.23,50.25,20100.0,47.7481,47.7671,47.6533,47.6722,20100.0
2010-03-09 14:05:00,50.24,50.28,50.24,50.26,16700.0,47.6628,47.7007,47.6628,47.6817,16700.0
2010-03-09 14:10:00,50.27,50.3,50.27,50.3,12600.0,47.6912,47.7197,47.6912,47.7197,12600.0
2010-03-09 14:15:00,50.3,50.36,50.3,50.34,17200.0,47.7197,47.7766,47.7197,47.7576,17200.0
2010-03-09 14:20:00,50.35,50.36,50.33,50.35,22100.0,47.7671,47.7766,47.7481,47.7671,22100.0
2010-03-09 14:25:00,50.35,50.39,50.34,50.39,24600.0,47.7671,47.8051,47.7576,47.8051,24600.0
2010-03-09 14:30:00,50.39,50.46,50.38,50.4,47100.0,47.8051,47.8715,47.7956,47.8145,47100.0
2010-03-09 14:35:00,50.39,50.39,50.34,50.39,21800.0,47.8051,47.8051,47.7576,47.8051,21800.0
2010-03-09 14:40:00,50.4,50.42,50.34,50.35,30600.0,47.8145,47.8335,47.7576,47.7671,30600.0
2010-03-09 14:45:00,50.35,50.38,50.33,50.38,34900.0,47.7671,47.7956,47.7481,47.7956,34900.0
2010-03-09 14:50:00,50.39,50.41,50.33,50.36,44600.0,47.8051,47.824,47.7481,47.7766,44600.0
2010-03-09 14:55:00,50.36,50.36,50.29,50.3,49700.0,47.7766,47.7766,47.7102,47.7197,49700.0
2010-03-09 15:00:00,50.3,50.3,50.26,50.29,40300.0,47.7197,47.7197,47.6817,47.7102,40300.0
2010-03-09 15:05:00,50.29,50.29,50.25,50.26,28300.0,47.7102,47.7102,47.6722,47.6817,28300.0
2010-03-09 15:10:00,50.25,50.29,50.19,50.26,79700.0,47.6722,47.7102,47.6153,47.6817,79700.0
2010-03-09 15:15:00,50.26,50.28,50.15,50.21,60800.0,47.6817,47.7007,47.5774,47.6343,60800.0
2010-03-09 15:20:00,50.21,50.23,50.13,50.18,69000.0,47.6343,47.6533,47.5584,47.6058,69000.0
2010-03-09 15:25:00,50.17,50.31,50.13,50.15,85700.0,47.5963,47.7292,47.5584,47.5774,85700.0
2010-03-09 15:30:00,50.15,50.15,50.09,50.11,27200.0,47.5774,47.5774,47.5205,47.5394,27200.0
2010-03-09 15:35:00,50.11,50.14,50.1,50.11,144200.0,47.5394,47.5679,47.5299,47.5394,144200.0
2010-03-09 15:40:00,50.11,50.18,50.09,50.14,208500.0,47.5394,47.6058,47.5205,47.5679,208500.0
2010-03-09 15:45:00,50.14,50.22,50.14,50.19,163600.0,47.5679,47.6438,47.5679,47.6153,163600.0
2010-03-09 15:50:00,50.19,50.26,50.19,50.24,148800.0,47.6153,47.6817,47.6153,47.6628,148800.0
2010-03-09 15:55:00,50.24,50.25,50.21,50.23,155200.0,47.6628,47.6722,47.6343,47.6533,155200.0
2010-03-10 09:30:00,50.14,50.25,49.94,50.25,57400.0,47.5679,47.6722,47.3781,47.6722,57400.0
2010-03-10 09:35:00,50.23,50.24,50.07,50.16,33400.0,47.6533,47.6628,47.5015,47.5869,33400.0
2010-03-10 09:40:00,50.19,50.34,50.16,50.3,35900.0,47.6153,47.7576,47.5869,47.7197,35900.0
2010-03-10 09:45:00,50.32,50.32,50.21,50.22,10000.0,47.7387,47.7387,47.6343,47.6438,10000.0
2010-03-10 09:50:00,50.22,50.22,50.18,50.2,26300.0,47.6438,47.6438,47.6058,47.6248,26300.0
2010-03-10 09:55:00,50.2,50.33,50.2,50.32,18200.0,47.6248,47.7481,47.6248,47.7387,18200.0
2010-03-10 10:00:00,50.32,50.41,50.29,50.31,39100.0,47.7387,47.824,47.7102,47.7292,39100.0
2010-03-10 10:05:00,50.31,50.35,50.25,50.25,34300.0,47.7292,47.7671,47.6722,47.6722,34300.0
2010-03-10 10:10:00,50.24,50.42,50.22,50.38,34600.0,47.6628,47.8335,47.6438,47.7956,34600.0
2010-03-10 10:15:00,50.39,50.42,50.34,50.35,38700.0,47.8051,47.8335,47.7576,47.7671,38700.0
2010-03-10 10:20:00,50.33,50.39,50.33,50.33,55800.0,47.7481,47.8051,47.7481,47.7481,55800.0
2010-03-10 10:25:00,50.33,50.34,50.25,50.34,8400.0,47.7481,47.7576,47.6722,47.7576,8400.0
2010-03-10 10:30:00,50.36,50.37,50.33,50.34,13900.0,47.7766,47.7861,47.7481,47.7576,13900.0
2010-03-10 10:35:00,50.34,50.34,50.28,50.33,12800.0,47.7576,47.7576,47.7007,47.7481,12800.0
2010-03-10 10:40:00,50.31,50.32,50.26,50.3,28200.0,47.7292,47.7387,47.6817,47.7197,28200.0
2010-03-10 10:45:00,50.3,50.31,50.25,50.28,24600.0,47.7197,47.7292,47.6722,47.7007,24600.0
2010-03-10 10:50:00,50.28,50.3,50.24,50.26,19200.0,47.7007,47.7197,47.6628,47.6817,19200.0
2010-03-10 10:55:00,50.27,50.28,50.25,50.26,6300.0,47.6912,47.7007,47.6722,47.6817,6300.0
2010-03-10 11:00:00,50.26,50.36,50.26,50.32,16700.0,47.6817,47.7766,47.6817,47.7387,16700.0
2010-03-10 11:05:00,50.32,50.35,50.27,50.3,14200.0,47.7387,47.7671,47.6912,47.7197,14200.0
2010-03-10 11:10:00,50.31,50.32,50.28,50.3,13900.0,47.7292,47.7387,47.7007,47.7197,13900.0
2010-03-10 11:15:00,50.29,50.32,50.25,50.31,19700.0,47.7102,47.7387,47.6722,47.7292,19700.0
2010-03-10 11:20:00,50.32,50.35,50.28,50.3,9600.0,47.7387,47.7671,47.7007,47.7197,9600.0
2010-03-10 11:25:00,50.29,50.36,50.29,50.35,16500.0,47.7102,47.7766,47.7102,47.7671,16500.0
2010-03-10 11:30:00,50.35,50.37,50.28,50.37,13900.0,47.7671,47.7861,47.7007,47.7861,13900.0
2010-03-10 11:35:00,50.37,50.37,50.3,50.32,13100.0,47.7861,47.7861,47.7197,47.7387,13100.0
2010-03-10 11:40:00,50.31,50.33,50.25,50.33,19700.0,47.7292,47.7481,47.6722,47.7481,19700.0
2010-03-10 11:45:00,50.31,50.31,50.26,50.29,12700.0,47.7292,47.7292,47.6817,47.7102,12700.0
2010-03-10 11:50:00,50.29,50.31,50.28,50.28,40000.0,47.7102,47.7292,47.7007,47.7007,40000.0
2010-03-10 11:55:00,50.27,50.3,50.2,50.27,75400.0,47.6912,47.7197,47.6248,47.6912,75400.0
2010-03-10 12:00:00,50.25,50.34,50.23,50.3,23100.0,47.6722,47.7576,47.6533,47.7197,23100.0
2010-03-10 12:05:00,50.29,50.29,50.24,50.24,11400.0,47.7102,47.7102,47.6628,47.6628,11400.0
2010-03-10 12:10:00,50.23,50.28,50.21,50.27,22700.0,47.6533,47.7007,47.6343,47.6912,22700.0
2010-03-10 12:15:00,50.27,50.28,50.22,50.25,12600.0,47.6912,47.7007,47.6438,47.6722,12600.0
2010-03-10 12:20:00,50.25,50.31,50.25,50.25,15000.0,47.6722,47.7292,47.6722,47.6722,15000.0
2010-03-10 12:25:00,50.26,50.28,50.22,50.22,13700.0,47.6817,47.7007,47.6438,47.6438,13700.0
2010-03-10 12:30:00,50.23,50.28,50.17,50.26,22900.0,47.6533,47.7007,47.5963,47.6817,22900.0
2010-03-10 12:35:00,50.25,50.29,50.24,50.27,10700.0,47.6722,47.7102,47.6628,47.6912,10700.0
2010-03-10 12:40:00,50.27,50.32,50.26,50.29,6800.0,47.6912,47.7387,47.6817,47.7102,6800.0
2010-03-10 12:45:00,50.28,50.31,50.26,50.28,10500.0,47.7007,47.7292,47.6817,47.7007,10500.0
2010-03-10 12:50:00,50.29,50.34,50.25,50.33,21600.0,47.7102,47.7576,47.6722,47.7481,21600.0
2010-03-10 12:55:00,50.35,50.37,50.33,50.35,11100.0,47.7671,47.7861,47.7481,47.7671,11100.0
2010-03-10 13:00:00,50.33,50.35,50.3,50.31,9400.0,47.7481,47.7671,47.7197,47.7292,9400.0
2010-03-10 13:05:00,50.31,50.33,50.28,50.33,10800.0,47.7292,47.7481,47.7007,47.7481,10800.0
2010-03-10 13:10:00,50.33,50.33,50.26,50.31,13300.0,47.7481,47.7481,47.6817,47.7292,13300.0
2010-03-10 13:15:00,50.31,50.34,50.3,50.33,13200.0,47.7292,47.7576,47.7197,47.7481,13200.0
2010-03-10 13:20:00,50.33,50.33,50.28,50.32,15400.0,47.7481,47.7481,47.7007,47.7387,15400.0
2010-03-10 13:25:00,50.32,50.32,50.24,50.26,24800.0,47.7387,47.7387,47.6628,47.6817,24800.0
2010-03-10 13:30:00,50.26,50.32,50.26,50.31,15000.0,47.6817,47.7387,47.6817,47.7292,15000.0
2010-03-10 13:35:00,50.31,50.31,50.27,50.3,19700.0,47.7292,47.7292,47.6912,47.7197,19700.0
2010-03-10 13:40:00,50.3,50.39,50.29,50.35,14700.0,47.7197,47.8051,47.7102,47.7671,14700.0
2010-03-10 13:45:00,50.35,50.35,50.29,50.3,18000.0,47.7671,47.7671,47.7102,47.7197,18000.0
2010-03-10 13:50:00,50.3,50.33,50.28,50.32,38300.0,47.7197,47.7481,47.7007,47.7387,38300.0
2010-03-10 13:55:00,50.33,50.33,50.27,50.3,9000.0,47.7481,47.7481,47.6912,47.7197,9000.0
2010-03-10 14:00:00,50.31,50.33,50.31,50.32,22800.0,47.7292,47.7481,47.7292,47.7387,22800.0
2010-03-10 14:05:00,50.31,50.41,50.31,50.35,34500.0,47.7292,47.824,47.7292,47.7671,34500.0
2010-03-10 14:10:00,50.36,50.4,50.34,50.34,20800.0,47.7766,47.8145,47.7576,47.7576,20800.0
2010-03-10 14:15:00,50.34,50.43,50.34,50.41,18100.0,47.7576,47.843,47.7576,47.824,18100.0
2010-03-10 14:20:00,50.4,50.43,50.37,50.42,9900.0,47.8145,47.843,47.7861,47.8335,9900.0
2010-03-10 14:25:00,50.42,50.5,50.42,50.49,33300.0,47.8335,47.9094,47.8335,47.8999,33300.0
2010-03-10 14:30:00,50.49,50.55,50.43,50.43,40200.0,47.8999,47.9569,47.843,47.843,40200.0
2010-03-10 14:35:00,50.42,50.44,50.38,50.42,20800.0,47.8335,47.8525,47.7956,47.8335,20800.0
2010-03-10 14:40:00,50.42,50.44,50.41,50.42,14700.0,47.8335,47.8525,47.824,47.8335,14700.0
2010-03-10 14:45:00,50.43,50.5,50.43,50.46,15700.0,47.843,47.9094,47.843,47.8715,15700.0
2010-03-10 14:50:00,50.46,50.46,50.39,50.44,12800.0,47.8715,47.8715,47.8051,47.8525,12800.0
2010-03-10 14:55:00,50.44,50.44,50.38,50.38,11900.0,47.8525,47.8525,47.7956,47.7956,11900.0
2010-03-10 15:00:00,50.37,50.45,50.37,50.43,15600.0,47.7861,47.862,47.7861,47.843,15600.0
2010-03-10 15:05:00,50.4,50.44,50.36,50.43,15300.0,47.8145,47.8525,47.7766,47.843,15300.0
2010-03-10 15:10:00,50.43,50.46,50.42,50.46,16600.0,47.843,47.8715,47.8335,47.8715,16600.0
2010-03-10 15:15:00,50.46,50.48,50.42,50.42,23300.0,47.8715,47.8904,47.8335,47.8335,23300.0
2010-03-10 15:20:00,50.42,50.44,50.39,50.42,13100.0,47.8335,47.8525,47.8051,47.8335,13100.0
2010-03-10 15:25:00,50.42,50.42,50.29,50.31,34300.0,47.8335,47.8335,47.7102,47.7292,34300.0
2010-03-10 15:30:00,50.3,50.35,50.25,50.29,32400.0,47.7197,47.7671,47.6722,47.7102,32400.0
2010-03-10 15:35:00,50.28,50.33,50.23,50.31,41700.0,47.7007,47.7481,47.6533,47.7292,41700.0
2010-03-10 15:40:00,50.31,50.34,50.31,50.32,30700.0,47.7292,47.7576,47.7292,47.7387,30700.0
2010-03-10 15:45:00,50.33,50.41,50.33,50.38,62900.0,47.7481,47.824,47.7481,47.7956,62900.0
2010-03-10 15:50:00,50.38,50.43,50.37,50.41,51700.0,47.7956,47.843,47.7861,47.824,51700.0
2010-03-10 15:55:00,50.4,50.43,50.36,50.39,102600.0,47.8145,47.843,47.7766,47.8051,102600.0
2010-03-11 09:30:00,50.4,50.46,50.27,50.44,25100.0,47.8145,47.8715,47.6912,47.8525,25100.0
2010-03-11 09:35:00,50.43,50.45,50.28,50.31,24600.0,47.843,47.862,47.7007,47.7292,24600.0
2010-03-11 09:40:00,50.28,50.36,50.27,50.28,11000.0,47.7007,47.7766,47.6912,47.7007,11000.0
2010-03-11 09:45:00,50.27,50.35,50.17,50.17,16400.0,47.6912,47.7671,47.5963,47.5963,16400.0
2010-03-11 09:50:00,50.17,50.32,50.14,50.31,20200.0,47.5963,47.7387,47.5679,47.7292,20200.0
2010-03-11 09:55:00,50.31,50.39,50.29,50.37,27800.0,47.7292,47.8051,47.7102,47.7861,27800.0
2010-03-11 10:00:00,50.37,50.51,50.33,50.39,67400.0,47.7861,47.9189,47.7481,47.8051,67400.0
2010-03-11 10:05:00,50.43,50.44,50.35,50.37,36300.0,47.843,47.8525,47.7671,47.7861,36300.0
2010-03-11 10:10:00,50.39,50.41,50.26,50.28,38300.0,47.8051,47.824,47.6817,47.7007,38300.0
2010-03-11 10:15:00,50.27,50.43,50.27,50.43,67400.0,47.6912,47.843,47.6912,47.843,67400.0
2010-03-11 10:20:00,50.43,50.44,50.36,50.4,27600.0,47.843,47.8525,47.7766,47.8145,27600.0
2010-03-11 10:25:00,50.42,50.45,50.31,50.32,41100.0,47.8335,47.862,47.7292,47.7387,41100.0
2010-03-11 10:30:00,50.31,50.39,50.24,50.26,22300.0,47.7292,47.8051,47.6628,47.6817,22300.0
2010-03-11 10:35:00,50.25,50.35,50.19,50.34,27700.0,47.6722,47.7671,47.6153,47.7576,27700.0
2010-03-11 10:40:00,50.35,50.36,50.29,50.35,36800.0,47.7671,47.7766,47.7102,47.7671,36800.0
2010-03-11 10:45:00,50.35,50.47,50.35,50.46,28300.0,47.7671,47.881,47.7671,47.8715,28300.0
2010-03-11 10:50:00,50.46,50.5,50.4,50.48,35100.0,47.8715,47.9094,47.8145,47.8904,35100.0
2010-03-11 10:55:00,50.5,50.5,50.43,50.45,29400.0,47.9094,47.9094,47.843,47.862,29400.0
2010-03-11 11:00:00,50.44,50.45,50.42,50.43,48900.0,47.8525,47.862,47.8335,47.843,48900.0
2010-03-11 11:05:00,50.44,50.46,50.43,50.45,41000.0,47.8525,47.8715,47.843,47.862,41000.0
2010-03-11 11:10:00,50.45,50.46,50.42,50.44,20300.0,47.862,47.8715,47.8335,47.8525,20300.0
2010-03-11 11:15:00,50.44,50.52,50.42,50.49,53300.0,47.8525,47.9284,47.8335,47.8999,53300.0
2010-03-11 11:20:00,50.49,50.5,50.48,50.49,20400.0,47.8999,47.9094,47.8904,47.8999,20400.0
2010-03-11 11:25:00,50.49,50.54,50.49,50.49,23000.0,47.8999,47.9474,47.8999,47.8999,23000.0
2010-03-11 11:30:00,50.49,50.5,50.48,50.49,23200.0,47.8999,47.9094,47.8904,47.8999,23200.0
2010-03-11 11:35:00,50.5,50.5,50.47,50.5,16900.0,47.9094,47.9094,47.881,47.9094,16900.0
2010-03-11 11:40:00,50.5,50.5,50.46,50.47,14500.0,47.9094,47.9094,47.8715,47.881,14500.0
2010-03-11 11:45:00,50.45,50.6,50.43,50.6,18100.0,47.862,48.0043,47.843,48.0043,18100.0
2010-03-11 11:50:00,50.59,50.59,50.49,50.5,13100.0,47.9948,47.9948,47.8999,47.9094,13100.0
2010-03-11 11:55:00,50.5,50.53,50.48,50.53,16300.0,47.9094,47.9379,47.8904,47.9379,16300.0
2010-03-11 12:00:00,50.53,50.57,50.51,50.56,11100.0,47.9379,47.9758,47.9189,47.9663,11100.0
2010-03-11 12:05:00,50.56,50.56,50.48,50.48,22300.0,47.9663,47.9663,47.8904,47.8904,22300.0
2010-03-11 12:10:00,50.49,50.5,50.43,50.45,11700.0,47.8999,47.9094,47.843,47.862,11700.0
2010-03-11 12:15:00,50.45,50.47,50.42,50.43,12900.0,47.862,47.881,47.8335,47.843,12900.0
2010-03-11 12:20:00,50.44,50.49,50.41,50.43,12400.0,47.8525,47.8999,47.824,47.843,12400.0
2010-03-11 12:25:00,50.41,50.44,50.41,50.42,8600.0,47.824,47.8525,47.824,47.8335,8600.0
2010-03-11 12:30:00,50.42,50.44,50.4,50.42,12900.0,47.8335,47.8525,47.8145,47.8335,12900.0
2010-03-11 12:35:00,50.42,50.51,50.42,50.47,11900.0,47.8335,47.9189,47.8335,47.881,11900.0
2010-03-11 12:40:00,50.46,50.5,50.4,50.4,18400.0,47.8715,47.9094,47.8145,47.8145,18400.0
2010-03-11 12:45:00,50.39,50.42,50.39,50.39,14500.0,47.8051,47.8335,47.8051,47.8051,14500.0
2010-03-11 12:50:00,50.39,50.43,50.38,50.43,17000.0,47.8051,47.843,47.7956,47.843,17000.0
2010-03-11 12:55:00,50.43,50.44,50.38,50.39,13400.0,47.843,47.8525,47.7956,47.8051,13400.0
2010-03-11 13:00:00,50.38,50.41,50.38,50.38,14600.0,47.7956,47.824,47.7956,47.7956,14600.0
2010-03-11 13:05:00,50.38,50.42,50.38,50.41,18400.0,47.7956,47.8335,47.7956,47.824,18400.0
2010-03-11 13:10:00,50.42,50.42,50.4,50.41,10700.0,47.8335,47.8335,47.8145,47.824,10700.0
2010-03-11 13:15:00,50.41,50.42,50.4,50.4,10300.0,47.824,47.8335,47.8145,47.8145,10300.0
2010-03-11 13:20:00,50.41,50.42,50.4,50.41,12500.0,47.824,47.8335,47.8145,47.824,12500.0
2010-03-11 13:25:00,50.41,50.41,50.38,50.41,16000.0,47.824,47.824,47.7956,47.824,16000.0
2010-03-11 13:30:00,50.42,50.43,50.41,50.41,14200.0,47.8335,47.843,47.824,47.824,14200.0
2010-03-11 13:35:00,50.41,50.44,50.41,50.41,19000.0,47.824,47.8525,47.824,47.824,19000.0
2010-03-11 13:40:00,50.41,50.45,50.4,50.44,13000.0,47.824,47.862,47.8145,47.8525,13000.0
2010-03-11 13:45:00,50.45,50.49,50.45,50.47,8800.0,47.862,47.8999,47.862,47.881,8800.0
2010-03-11 13:50:00,50.47,50.49,50.44,50.45,17800.0,47.881,47.8999,47.8525,47.862,17800.0
2010-03-11 13:55:00,50.46,50.47,50.44,50.47,14600.0,47.8715,47.881,47.8525,47.881,14600.0
2010-03-11 14:00:00,50.47,50.47,50.43,50.46,16600.0,47.881,47.881,47.843,47.8715,16600.0
2010-03-11 14:05:00,50.46,50.48,50.41,50.44,16000.0,47.8715,47.8904,47.824,47.8525,16000.0
2010-03-11 14:10:00,50.43,50.47,50.42,50.46,10200.0,47.843,47.881,47.8335,47.8715,10200.0
2010-03-11 14:15:00,50.45,50.5,50.45,50.47,27100.0,47.862,47.9094,47.862,47.881,27100.0
2010-03-11 14:20:00,50.47,50.48,50.4,50.45,29000.0,47.881,47.8904,47.8145,47.862,29000.0
2010-03-11 14:25:00,50.45,50.48,50.43,50.48,29800.0,47.862,47.8904,47.843,47.8904,29800.0
2010-03-11 14:30:00,50.47,50.55,50.47,50.48,32400.0,47.881,47.9569,47.881,47.8904,32400.0
2010-03-11 14:35:00,50.48,50.56,50.47,50.55,56700.0,47.8904,47.9663,47.881,47.9569,56700.0
2010-03-11 14:40:00,50.54,50.56,50.49,50.55,34400.0,47.9474,47.9663,47.8999,47.9569,34400.0
2010-03-11 14:45:00,50.55,50.57,50.53,50.57,27100.0,47.9569,47.9758,47.9379,47.9758,27100.0
2010-03-11 14:50:00,50.57,50.6,50.53,50.53,40900.0,47.9758,48.0043,47.9379,47.9379,40900.0
2010-03-11 14:55:00,50.53,50.59,50.53,50.55,30700.0,47.9379,47.9948,47.9379,47.9569,30700.0
2010-03-11 15:00:00,50.55,50.59,50.54,50.59,53700.0,47.9569,47.9948,47.9474,47.9948,53700.0
2010-03-11 15:05:00,50.59,50.64,50.57,50.61,100600.0,47.9948,48.0422,47.9758,48.0138,100600.0
2010-03-11 15:10:00,50.62,50.67,50.62,50.66,58700.0,48.0233,48.0707,48.0233,48.0612,58700.0
2010-03-11 15:15:00,50.67,50.72,50.66,50.67,47500.0,48.0707,48.1181,48.0612,48.0707,47500.0
2010-03-11 15:20:00,50.67,50.7,50.66,50.68,37000.0,48.0707,48.0992,48.0612,48.0802,37000.0
2010-03-11 15:25:00,50.68,50.69,50.66,50.68,28500.0,48.0802,48.0897,48.0612,48.0802,28500.0
2010-03-11 15:30:00,50.67,50.7,50.67,50.69,62400.0,48.0707,48.0992,48.0707,48.0897,62400.0
2010-03-11 15:35:00,50.69,50.74,50.69,50.69,67000.0,48.0897,48.1371,48.0897,48.0897,67000.0
2010-03-11 15:40:00,50.69,50.77,50.69,50.76,54700.0,48.0897,48.1656,48.0897,48.1561,54700.0
2010-03-11 15:45:00,50.77,50.78,50.76,50.78,115600.0,48.1656,48.1751,48.1561,48.1751,115600.0
2010-03-11 15:50:00,50.78,50.83,50.77,50.81,159300.0,48.1751,48.2225,48.1656,48.2035,159300.0
2010-03-11 15:55:00,50.81,50.85,50.78,50.82,160700.0,48.2035,48.2415,48.1751,48.213,160700.0
2010-03-12 09:30:00,50.85,50.85,50.67,50.7,45500.0,48.2415,48.2415,48.0707,48.0992,45500.0
2010-03-12 09:35:00,50.71,50.81,50.62,50.63,35200.0,48.1086,48.2035,48.0233,48.0327,35200.0
2010-03-12 09:40:00,50.64,50.77,50.61,50.72,20800.0,48.0422,48.1656,48.0138,48.1181,20800.0
2010-03-12 09:45:00,50.75,50.83,50.7,50.8,18200.0,48.1466,48.2225,48.0992,48.194,18200.0
2010-03-12 09:50:00,50.79,50.83,50.74,50.74,25700.0,48.1845,48.2225,48.1371,48.1371,25700.0
2010-03-12 09:55:00,50.75,50.75,50.51,50.67,43100.0,48.1466,48.1466,47.9189,48.0707,43100.0
2010-03-12 10:00:00,50.68,50.71,50.56,50.56,48400.0,48.0802,48.1086,47.9663,47.9663,48400.0
2010-03-12 10:05:00,50.57,50.62,50.49,50.5,27800.0,47.9758,48.0233,47.8999,47.9094,27800.0
2010-03-12 10:10:00,50.49,50.51,50.42,50.47,21500.0,47.8999,47.9189,47.8335,47.881,21500.0
2010-03-12 10:15:00,50.44,50.53,50.44,50.48,22800.0,47.8525,47.9379,47.8525,47.8904,22800.0
2010-03-12 10:20:00,50.47,50.49,50.42,50.43,11900.0,47.881,47.8999,47.8335,47.843,11900.0
2010-03-12 10:25:00,50.43,50.43,50.36,50.41,16200.0,47.843,47.843,47.7766,47.824,16200.0
2010-03-12 10:30:00,50.41,50.41,50.34,50.38,45600.0,47.824,47.824,47.7576,47.7956,45600.0
2010-03-12 10:35:00,50.38,50.48,50.36,50.45,32300.0,47.7956,47.8904,47.7766,47.862,32300.0
2010-03-12 10:40:00,50.45,50.45,50.34,50.41,22400.0,47.862,47.862,47.7576,47.824,22400.0
2010-03-12 10:45:00,50.42,50.45,50.37,50.4,34800.0,47.8335,47.862,47.7861,47.8145,34800.0
2010-03-12 10:50:00,50.4,50.46,50.4,50.45,16100.0,47.8145,47.8715,47.8145,47.862,16100.0
2010-03-12 10:55:00,50.44,50.46,50.44,50.46,18700.0,47.8525,47.8715,47.8525,47.8715,18700.0
2010-03-12 11:00:00,50.46,50.46,50.42,50.42,19600.0,47.8715,47.8715,47.8335,47.8335,19600.0
2010-03-12 11:05:00,50.43,50.46,50.39,50.46,9500.0,47.843,47.8715,47.8051,47.8715,9500.0
2010-03-12 11:10:00,50.45,50.48,50.41,50.45,12800.0,47.862,47.8904,47.824,47.862,12800.0
2010-03-12 11:15:00,50.45,50.52,50.44,50.47,14900.0,47.862,47.9284,47.8525,47.881,14900.0
2010-03-12 11:20:00,50.47,50.53,50.45,50.48,11200.0,47.881,47.9379,47.862,47.8904,11200.0
2010-03-12 11:25:00,50.47,50.49,50.42,50.43,11500.0,47.881,47.8999,47.8335,47.843,11500.0
2010-03-12 11:30:00,50.42,50.42,50.37,50.37,26100.0,47.8335,47.8335,47.7861,47.7861,26100.0
2010-03-12 11:35:00,50.37,50.37,50.3,50.3,18600.0,47.7861,47.7861,47.7197,47.7197,18600.0
2010-03-12 11:40:00,50.31,50.32,50.23,50.24,63300.0,47.7292,47.7387,47.6533,47.6628,63300.0
2010-03-12 11:45:00,50.23,50.26,50.22,50.23,79600.0,47.6533,47.6817,47.6438,47.6533,79600.0
2010-03-12 11:50:00,50.23,50.26,50.23,50.24,119600.0,47.6533,47.6817,47.6533,47.6628,119600.0
2010-03-12 11:55:00,50.24,50.26,50.11,50.15,40700.0,47.6628,47.6817,47.5394,47.5774,40700.0
2010-03-12 12:00:00,50.15,50.21,50.14,50.17,102900.0,47.5774,47.6343,47.5679,47.5963,102900.0
2010-03-12 12:05:00,50.16,50.23,50.11,50.21,75300.0,47.5869,47.6533,47.5394,47.6343,75300.0
2010-03-12 12:10:00,50.21,50.25,50.2,50.23,20300.0,47.6343,47.6722,47.6248,47.6533,20300.0
2010-03-12 12:15:00,50.22,50.25,50.21,50.25,20100.0,47.6438,47.6722,47.6343,47.6722,20100.0
2010-03-12 12:20:00,50.24,50.26,50.24,50.26,23400.0,47.6628,47.6817,47.6628,47.6817,23400.0
2010-03-12 12:25:00,50.26,50.26,50.23,50.23,8500.0,47.6817,47.6817,47.6533,47.6533,8500.0
2010-03-12 12:30:00,50.23,50.24,50.1,50.15,16100.0,47.6533,47.6628,47.5299,47.5774,16100.0
2010-03-12 12:35:00,50.15,50.15,50.03,50.03,88100.0,47.5774,47.5774,47.4635,47.4635,88100.0
2010-03-12 12:40:00,50.03,50.13,50.03,50.12,28300.0,47.4635,47.5584,47.4635,47.5489,28300.0
2010-03-12 12:45:00,50.11,50.15,50.09,50.15,10500.0,47.5394,47.5774,47.5205,47.5774,10500.0
2010-03-12 12:50:00,50.15,50.15,50.12,50.14,14600.0,47.5774,47.5774,47.5489,47.5679,14600.0
2010-03-12 12:55:00,50.15,50.16,50.12,50.12,16300.0,47.5774,47.5869,47.5489,47.5489,16300.0
2010-03-12 13:00:00,50.13,50.16,50.12,50.14,20700.0,47.5584,47.5869,47.5489,47.5679,20700.0
2010-03-12 13:05:00,50.15,50.18,50.14,50.16,20200.0,47.5774,47.6058,47.5679,47.5869,20200.0
2010-03-12 13:10:00,50.15,50.18,50.11,50.12,59000.0,47.5774,47.6058,47.5394,47.5489,59000.0
2010-03-12 13:15:00,50.12,50.13,50.1,50.1,26800.0,47.5489,47.5584,47.5299,47.5299,26800.0
2010-03-12 13:20:00,50.11,50.11,50.06,50.06,15700.0,47.5394,47.5394,47.492,47.492,15700.0
2010-03-12 13:25:00,50.07,50.07,50.06,50.06,11000.0,47.5015,47.5015,47.492,47.492,11000.0
2010-03-12 13:30:00,50.07,50.07,50.06,50.07,12900.0,47.5015,47.5015,47.492,47.5015,12900.0
2010-03-12 13:35:00,50.07,50.09,50.06,50.09,21700.0,47.5015,47.5205,47.492,47.5205,21700.0
2010-03-12 13:40:00,50.09,50.09,50.05,50.05,25800.0,47.5205,47.5205,47.4825,47.4825,25800.0
2010-03-12 13:45:00,50.05,50.06,50.01,50.01,25900.0,47.4825,47.492,47.4446,47.4446,25900.0
2010-03-12 13:50:00,50.01,50.05,49.97,49.98,45300.0,47.4446,47.4825,47.4066,47.4161,45300.0
2010-03-12 13:55:00,49.99,50.07,49.97,50.07,38300.0,47.4256,47.5015,47.4066,47.5015,38300.0
2010-03-12 14:00:00,50.06,50.16,50.06,50.15,23900.0,47.492,47.5869,47.492,47.5774,23900.0
2010-03-12 14:05:00,50.14,50.15,50.13,50.15,26300.0,47.5679,47.5774,47.5584,47.5774,26300.0
2010-03-12 14:10:00,50.15,50.16,50.14,50.14,39200.0,47.5774,47.5869,47.5679,47.5679,39200.0
2010-03-12 14:15:00,50.15,50.16,50.15,50.15,13800.0,47.5774,47.5869,47.5774,47.5774,13800.0
2010-03-12 14:20:00,50.15,50.15,50.09,50.1,26400.0,47.5774,47.5774,47.5205,47.5299,26400.0
2010-03-12 14:25:00,50.09,50.09,49.99,50.0,40000.0,47.5205,47.5205,47.4256,47.4351,40000.0
2010-03-12 14:30:00,49.99,50.01,49.94,49.97,73600.0,47.4256,47.4446,47.3781,47.4066,73600.0
2010-03-12 14:35:00,49.98,50.05,49.95,50.01,41400.0,47.4161,47.4825,47.3876,47.4446,41400.0
2010-03-12 14:40:00,50.01,50.08,50.01,50.03,23600.0,47.4446,47.511,47.4446,47.4635,23600.0
2010-03-12 14:45:00,50.04,50.05,50.03,50.03,16300.0,47.473,47.4825,47.4635,47.4635,16300.0
2010-03-12 14:50:00,50.03,50.04,50.0,50.0,35500.0,47.4635,47.473,47.4351,47.4351,35500.0
2010-03-12 14:55:00,50.0,50.03,49.99,49.99,85400.0,47.4351,47.4635,47.4256,47.4256,85400.0
2010-03-12 15:00:00,50.0,50.05,49.99,50.05,39400.0,47.4351,47.4825,47.4256,47.4825,39400.0
2010-03-12 15:05:00,50.05,50.11,50.04,50.09,59400.0,47.4825,47.5394,47.473,47.5205,59400.0
2010-03-12 15:10:00,50.1,50.1,50.07,50.07,18900.0,47.5299,47.5299,47.5015,47.5015,18900.0
2010-03-12 15:15:00,50.07,50.07,50.0,50.03,48700.0,47.5015,47.5015,47.4351,47.4635,48700.0
2010-03-12 15:20:00,50.04,50.08,50.0,50.06,60700.0,47.473,47.511,47.4351,47.492,60700.0
2010-03-12 15:25:00,50.06,50.06,50.04,50.06,33800.0,47.492,47.492,47.473,47.492,33800.0
2010-03-12 15:30:00,50.06,50.08,50.05,50.06,76700.0,47.492,47.511,47.4825,47.492,76700.0
2010-03-12 15:35:00,50.06,50.1,50.06,50.1,41300.0,47.492,47.5299,47.492,47.5299,41300.0
2010-03-12 15:40:00,50.1,50.1,50.05,50.06,64100.0,47.5299,47.5299,47.4825,47.492,64100.0
2010-03-12 15:45:00,50.06,50.1,50.06,50.09,46500.0,47.492,47.5299,47.492,47.5205,46500.0
2010-03-12 15:50:00,50.1,50.16,50.08,50.15,110600.0,47.5299,47.5869,47.511,47.5774,110600.0
2010-03-12 15:55:00,50.15,50.17,50.09,50.11,121000.0,47.5774,47.5963,47.5205,47.5394,121000.0
2010-03-15 09:30:00,50.11,50.25,50.11,50.13,31000.0,47.5394,47.6722,47.5394,47.5584,31000.0
2010-03-15 09:35:00,50.13,50.19,50.06,50.11,24000.0,47.5584,47.6153,47.492,47.5394,24000.0
2010-03-15 09:40:00,50.11,50.16,50.0,50.0,22400.0,47.5394,47.5869,47.4351,47.4351,22400.0
2010-03-15 09:45:00,50.0,50.1,49.99,50.04,34200.0,47.4351,47.5299,47.4256,47.473,34200.0
2010-03-15 09:50:00,50.06,50.06,49.99,50.02,17000.0,47.492,47.492,47.4256,47.454,17000.0
2010-03-15 09:55:00,50.02,50.04,49.95,49.96,25000.0,47.454,47.473,47.3876,47.3971,25000.0
2010-03-15 10:00:00,49.96,49.97,49.88,49.95,22200.0,47.3971,47.4066,47.3212,47.3876,22200.0
2010-03-15 10:05:00,49.96,49.96,49.92,49.94,19600.0,47.3971,47.3971,47.3592,47.3781,19600.0
2010-03-15 10:10:00,49.94,49.97,49.91,49.95,23500.0,47.3781,47.4066,47.3497,47.3876,23500.0
2010-03-15 10:15:00,49.95,50.01,49.9,49.94,36000.0,47.3876,47.4446,47.3402,47.3781,36000.0
2010-03-15 10:20:00,49.93,50.0,49.93,49.99,20000.0,47.3687,47.4351,47.3687,47.4256,20000.0
2010-03-15 10:25:00,49.99,50.07,49.97,50.0,113700.0,47.4256,47.5015,47.4066,47.4351,113700.0
2010-03-15 10:30:00,50.0,50.01,49.98,49.99,34000.0,47.4351,47.4446,47.4161,47.4256,34000.0
2010-03-15 10:35:00,49.99,50.0,49.95,49.99,8800.0,47.4256,47.4351,47.3876,47.4256,8800.0
2010-03-15 10:40:00,50.0,50.0,49.97,49.97,9900.0,47.4351,47.4351,47.4066,47.4066,9900.0
2010-03-15 10:45:00,49.96,49.98,49.89,49.92,23200.0,47.3971,47.4161,47.3307,47.3592,23200.0
2010-03-15 10:50:00,49.93,49.99,49.92,49.99,23000.0,47.3687,47.4256,47.3592,47.4256,23000.0
2010-03-15 10:55:00,50.0,50.0,49.96,49.97,12000.0,47.4351,47.4351,47.3971,47.4066,12000.0
2010-03-15 11:00:00,49.97,49.99,49.94,49.94,15500.0,47.4066,47.4256,47.3781,47.3781,15500.0
2010-03-15 11:05:00,49.94,49.95,49.89,49.91,26100.0,47.3781,47.3876,47.3307,47.3497,26100.0
2010-03-15 11:10:00,49.9,49.98,49.89,49.92,18800.0,47.3402,47.4161,47.3307,47.3592,18800.0
2010-03-15 11:15:00,49.92,49.98,49.88,49.88,32100.0,47.3592,47.4161,47.3212,47.3212,32100.0
2010-03-15 11:20:00,49.89,49.89,49.77,49.79,37800.0,47.3307,47.3307,47.2169,47.2358,37800.0
2010-03-15 11:25:00,49.8,49.82,49.74,49.77,38700.0,47.2453,47.2643,47.1884,47.2169,38700.0
2010-03-15 11:30:00,49.76,49.79,49.74,49.76,58200.0,47.2074,47.2358,47.1884,47.2074,58200.0
2010-03-15 11:35:00,49.77,49.78,49.74,49.77,21400.0,47.2169,47.2264,47.1884,47.2169,21400.0
2010-03-15 11:40:00,49.77,49.84,49.77,49.82,21100.0,47.2169,47.2833,47.2169,47.2643,21100.0
2010-03-15 11:45:00,49.82,49.86,49.82,49.82,11800.0,47.2643,47.3022,47.2643,47.2643,11800.0
2010-03-15 11:50:00,49.82,49.86,49.77,49.77,11800.0,47.2643,47.3022,47.2169,47.2169,11800.0
2010-03-15 11:55:00,49.77,49.78,49.67,49.69,27700.0,47.2169,47.2264,47.122,47.141,27700.0
2010-03-15 12:00:00,49.69,49.7,49.66,49.66,11300.0,47.141,47.1505,47.1125,47.1125,11300.0
2010-03-15 12:05:00,49.66,49.69,49.61,49.65,21800.0,47.1125,47.141,47.0651,47.103,21800.0
2010-03-15 12:10:00,49.66,49.7,49.65,49.69,13500.0,47.1125,47.1505,47.103,47.141,13500.0
2010-03-15 12:15:00,49.69,49.73,49.67,49.73,14600.0,47.141,47.1789,47.122,47.1789,14600.0
2010-03-15 12:20:00,49.7,49.76,49.69,49.75,42300.0,47.1505,47.2074,47.141,47.1979,42300.0
2010-03-15 12:25:00,49.76,49.77,49.72,49.72,25100.0,47.2074,47.2169,47.1694,47.1694,25100.0
2010-03-15 12:30:00,49.71,49.78,49.71,49.75,6300.0,47.1599,47.2264,47.1599,47.1979,6300.0
2010-03-15 12:35:00,49.74,49.78,49.73,49.77,13000.0,47.1884,47.2264,47.1789,47.2169,13000.0
2010-03-15 12:40:00,49.76,49.83,49.75,49.76,18700.0,47.2074,47.2738,47.1979,47.2074,18700.0
2010-03-15 12:45:00,49.76,49.76,49.62,49.62,41100.0,47.2074,47.2074,47.0746,47.0746,41100.0
2010-03-15 12:50:00,49.62,49.64,49.59,49.6,41300.0,47.0746,47.0935,47.0461,47.0556,41300.0
2010-03-15 12:55:00,49.6,49.65,49.6,49.62,11300.0,47.0556,47.103,47.0556,47.0746,11300.0
2010-03-15 13:00:00,49.61,49.62,49.57,49.59,21300.0,47.0651,47.0746,47.0271,47.0461,21300.0
2010-03-15 13:05:00,49.6,49.65,49.57,49.61,16800.0,47.0556,47.103,47.0271,47.0651,16800.0
2010-03-15 13:10:00,49.61,49.66,49.54,49.56,24600.0,47.0651,47.1125,46.9987,47.0176,24600.0
2010-03-15 13:15:00,49.54,49.56,49.5,49.51,65500.0,46.9987,47.0176,46.9607,46.9702,65500.0
2010-03-15 13:20:00,49.5,49.57,49.48,49.55,36600.0,46.9607,47.0271,46.9417,47.0082,36600.0
2010-03-15 13:25:00,49.55,49.55,49.52,49.53,12000.0,47.0082,47.0082,46.9797,46.9892,12000.0
2010-03-15 13:30:00,49.55,49.55,49.52,49.55,16300.0,47.0082,47.0082,46.9797,47.0082,16300.0
2010-03-15 13:35:00,49.55,49.55,49.49,49.51,68200.0,47.0082,47.0082,46.9512,46.9702,68200.0
2010-03-15 13:40:00,49.51,49.53,49.5,49.5,43900.0,46.9702,46.9892,46.9607,46.9607,43900.0
2010-03-15 13:45:00,49.51,49.54,49.48,49.52,80100.0,46.9702,46.9987,46.9417,46.9797,80100.0
2010-03-15 13:50:00,49.53,49.56,49.52,49.55,48100.0,46.9892,47.0176,46.9797,47.0082,48100.0
2010-03-15 13:55:00,49.55,49.6,49.51,49.59,159400.0,47.0082,47.0556,46.9702,47.0461,159400.0
2010-03-15 14:00:00,49.59,49.61,49.56,49.59,31600.0,47.0461,47.0651,47.0176,47.0461,31600.0
2010-03-15 14:05:00,49.59,49.6,49.57,49.59,29100.0,47.0461,47.0556,47.0271,47.0461,29100.0
2010-03-15 14:10:00,49.6,49.6,49.58,49.58,16800.0,47.0556,47.0556,47.0366,47.0366,16800.0
2010-03-15 14:15:00,49.58,49.6,49.55,49.58,80600.0,47.0366,47.0556,47.0082,47.0366,80600.0
2010-03-15 14:20:00,49.57,49.66,49.57,49.58,62600.0,47.0271,47.1125,47.0271,47.0366,62600.0
2010-03-15 14:25:00,49.58,49.6,49.55,49.6,62100.0,47.0366,47.0556,47.0082,47.0556,62100.0
2010-03-15 14:30:00,49.6,49.61,49.59,49.61,21800.0,47.0556,47.0651,47.0461,47.0651,21800.0
2010-03-15 14:35:00,49.61,49.61,49.58,49.6,68800.0,47.0651,47.0651,47.0366,47.0556,68800.0
2010-03-15 14:40:00,49.59,49.64,49.59,49.62,38800.0,47.0461,47.0935,47.0461,47.0746,38800.0
2010-03-15 14:45:00,49.62,49.65,49.61,49.61,31400.0,47.0746,47.103,47.0651,47.0651,31400.0
2010-03-15 14:50:00,49.61,49.69,49.6,49.66,143700.0,47.0651,47.141,47.0556,47.1125,143700.0
2010-03-15 14:55:00,49.66,49.69,49.59,49.66,84200.0,47.1125,47.141,47.0461,47.1125,84200.0
2010-03-15 15:00:00,49.66,49.7,49.66,49.67,19400.0,47.1125,47.1505,47.1125,47.122,19400.0
2010-03-15 15:05:00,49.67,49.68,49.66,49.66,23800.0,47.122,47.1315,47.1125,47.1125,23800.0
2010-03-15 15:10:00,49.66,49.7,49.66,49.67,23800.0,47.1125,47.1505,47.1125,47.122,23800.0
2010-03-15 15:15:00,49.68,49.73,49.67,49.69,28800.0,47.1315,47.1789,47.122,47.141,28800.0
2010-03-15 15:20:00,49.7,49.83,49.69,49.76,63200.0,47.1505,47.2738,47.141,47.2074,63200.0
2010-03-15 15:25:00,49.77,49.79,49.76,49.77,35600.0,47.2169,47.2358,47.2074,47.2169,35600.0
2010-03-15 15:30:00,49.77,49.83,49.76,49.79,43200.0,47.2169,47.2738,47.2074,47.2358,43200.0
2010-03-15 15:35:00,49.8,49.86,49.79,49.84,41000.0,47.2453,47.3022,47.2358,47.2833,41000.0
2010-03-15 15:40:00,49.84,49.87,49.83,49.87,36300.0,47.2833,47.3117,47.2738,47.3117,36300.0
2010-03-15 15:45:00,49.88,49.92,49.87,49.92,68400.0,47.3212,47.3592,47.3117,47.3592,68400.0
2010-03-15 15:50:00,49.92,49.95,49.91,49.93,105100.0,47.3592,47.3876,47.3497,47.3687,105100.0
2010-03-15 15:55:00,49.93,49.94,49.88,49.92,126100.0,47.3687,47.3781,47.3212,47.3592,126100.0
2010-03-16 09:30:00,50.18,50.3,49.8,49.87,29100.0,47.6058,47.7197,47.2453,47.3117,29100.0
2010-03-16 09:35:00,49.88,50.0,49.87,49.9,19100.0,47.3212,47.4351,47.3117,47.3402,19100.0
2010-03-16 09:40:00,49.9,49.92,49.83,49.9,18000.0,47.3402,47.3592,47.2738,47.3402,18000.0
2010-03-16 09:45:00,49.91,49.94,49.89,49.91,41200.0,47.3497,47.3781,47.3307,47.3497,41200.0
2010-03-16 09:50:00,49.92,49.92,49.78,49.78,17800.0,47.3592,47.3592,47.2264,47.2264,17800.0
2010-03-16 09:55:00,49.78,49.88,49.74,49.88,13400.0,47.2264,47.3212,47.1884,47.3212,13400.0
2010-03-16 10:00:00,49.9,49.95,49.81,49.93,18000.0,47.3402,47.3876,47.2548,47.3687,18000.0
2010-03-16 10:05:00,49.93,49.94,49.88,49.88,14600.0,47.3687,47.3781,47.3212,47.3212,14600.0
2010-03-16 10:10:00,49.87,49.89,49.83,49.85,8700.0,47.3117,47.3307,47.2738,47.2928,8700.0
2010-03-16 10:15:00,49.87,49.89,49.71,49.73,67400.0,47.3117,47.3307,47.1599,47.1789,67400.0
2010-03-16 10:20:00,49.73,49.77,49.69,49.73,25400.0,47.1789,47.2169,47.141,47.1789,25400.0
2010-03-16 10:25:00,49.74,49.76,49.7,49.71,22500.0,47.1884,47.2074,47.1505,47.1599,22500.0
2010-03-16 10:30:00,49.71,49.72,49.69,49.7,22800.0,47.1599,47.1694,47.141,47.1505,22800.0
2010-03-16 10:35:00,49.7,49.7,49.67,49.68,26700.0,47.1505,47.1505,47.122,47.1315,26700.0
2010-03-16 10:40:00,49.69,49.7,49.56,49.6,69200.0,47.141,47.1505,47.0176,47.0556,69200.0
2010-03-16 10:45:00,49.6,49.62,49.57,49.58,55700.0,47.0556,47.0746,47.0271,47.0366,55700.0
2010-03-16 10:50:00,49.57,49.59,49.54,49.55,66900.0,47.0271,47.0461,46.9987,47.0082,66900.0
2010-03-16 10:55:00,49.55,49.59,49.53,49.56,85000.0,47.0082,47.0461,46.9892,47.0176,85000.0
2010-03-16 11:00:00,49.57,49.66,49.55,49.56,69900.0,47.0271,47.1125,47.0082,47.0176,69900.0
2010-03-16 11:05:00,49.57,49.67,49.56,49.6,36100.0,47.0271,47.122,47.0176,47.0556,36100.0
2010-03-16 11:10:00,49.59,49.66,49.59,49.6,50800.0,47.0461,47.1125,47.0461,47.0556,50800.0
2010-03-16 11:15:00,49.61,49.64,49.54,49.58,97900.0,47.0651,47.0935,46.9987,47.0366,97900.0
2010-03-16 11:20:00,49.58,49.64,49.58,49.58,86200.0,47.0366,47.0935,47.0366,47.0366,86200.0
2010-03-16 11:25:00,49.6,49.63,49.6,49.6,19100.0,47.0556,47.084,47.0556,47.0556,19100.0
2010-03-16 11:30:00,49.6,49.61,49.58,49.61,25500.0,47.0556,47.0651,47.0366,47.0651,25500.0
2010-03-16 11:35:00,49.61,49.62,49.58,49.6,46400.0,47.0651,47.0746,47.0366,47.0556,46400.0
2010-03-16 11:40:00,49.6,49.63,49.59,49.61,34300.0,47.0556,47.084,47.0461,47.0651,34300.0
2010-03-16 11:45:00,49.6,49.62,49.59,49.6,30600.0,47.0556,47.0746,47.0461,47.0556,30600.0
2010-03-16 11:50:00,49.61,49.61,49.54,49.54,51200.0,47.0651,47.0651,46.9987,46.9987,51200.0
2010-03-16 11:55:00,49.55,49.6,49.54,49.56,18300.0,47.0082,47.0556,46.9987,47.0176,18300.0
2010-03-16 12:00:00,49.57,49.59,49.56,49.58,11000.0,47.0271,47.0461,47.0176,47.0366,11000.0
2010-03-16 12:05:00,49.58,49.62,49.58,49.6,8000.0,47.0366,47.0746,47.0366,47.0556,8000.0
2010-03-16 12:10:00,49.59,49.62,49.58,49.61,10800.0,47.0461,47.0746,47.0366,47.0651,10800.0
2010-03-16 12:15:00,49.6,49.61,49.58,49.6,40600.0,47.0556,47.0651,47.0366,47.0556,40600.0
2010-03-16 12:20:00,49.61,49.61,49.57,49.57,34300.0,47.0651,47.0651,47.0271,47.0271,34300.0
2010-03-16 12:25:00,49.58,49.59,49.56,49.59,19700.0,47.0366,47.0461,47.0176,47.0461,19700.0
2010-03-16 12:30:00,49.58,49.59,49.54,49.55,18000.0,47.0366,47.0461,46.9987,47.0082,18000.0
2010-03-16 12:35:00,49.54,49.56,49.52,49.55,31800.0,46.9987,47.0176,46.9797,47.0082,31800.0
2010-03-16 12:40:00,49.54,49.54,49.5,49.5,10600.0,46.9987,46.9987,46.9607,46.9607,10600.0
2010-03-16 12:45:00,49.51,49.51,49.45,49.51,50600.0,46.9702,46.9702,46.9133,46.9702,50600.0
2010-03-16 12:50:00,49.53,49.53,49.43,49.45,48100.0,46.9892,46.9892,46.8943,46.9133,48100.0
2010-03-16 12:55:00,49.46,49.5,49.45,49.49,30500.0,46.9228,46.9607,46.9133,46.9512,30500.0
2010-03-16 13:00:00,49.49,49.51,49.47,49.48,18000.0,46.9512,46.9702,46.9323,46.9417,18000.0
2010-03-16 13:05:00,49.48,49.5,49.48,49.49,8300.0,46.9417,46.9607,46.9417,46.9512,8300.0
2010-03-16 13:10:00,49.49,49.51,49.44,49.45,20000.0,46.9512,46.9702,46.9038,46.9133,20000.0
2010-03-16 13:15:00,49.44,49.48,49.43,49.47,14800.0,46.9038,46.9417,46.8943,46.9323,14800.0
2010-03-16 13:20:00,49.48,49.49,49.44,49.47,23900.0,46.9417,46.9512,46.9038,46.9323,23900.0
2010-03-16 13:25:00,49.47,49.47,49.38,49.38,35000.0,46.9323,46.9323,46.8469,46.8469,35000.0
2010-03-16 13:30:00,49.38,49.42,49.38,49.38,15400.0,46.8469,46.8848,46.8469,46.8469,15400.0
2010-03-16 13:35:00,49.38,49.5,49.37,49.5,18800.0,46.8469,46.9607,46.8374,46.9607,18800.0
2010-03-16 13:40:00,49.51,49.53,49.48,49.53,17100.0,46.9702,46.9892,46.9417,46.9892,17100.0
2010-03-16 13:45:00,49.53,49.53,49.44,49.46,27900.0,46.9892,46.9892,46.9038,46.9228,27900.0
2010-03-16 13:50:00,49.46,49.46,49.41,49.46,17900.0,46.9228,46.9228,46.8753,46.9228,17900.0
2010-03-16 13:55:00,49.46,49.48,49.46,49.47,7500.0,46.9228,46.9417,46.9228,46.9323,7500.0
2010-03-16 14:00:00,49.47,49.47,49.37,49.39,23500.0,46.9323,46.9323,46.8374,46.8564,23500.0
2010-03-16 14:05:00,49.39,49.41,49.38,49.38,21000.0,46.8564,46.8753,46.8469,46.8469,21000.0
2010-03-16 14:10:00,49.38,49.5,49.37,49.44,29600.0,46.8469,46.9607,46.8374,46.9038,29600.0
2010-03-16 14:15:00,49.48,49.52,49.44,49.47,21100.0,46.9417,46.9797,46.9038,46.9323,21100.0
2010-03-16 14:20:00,49.46,49.56,49.46,49.54,31500.0,46.9228,47.0176,46.9228,46.9987,31500.0
2010-03-16 14:25:00,49.55,49.6,49.51,49.56,15400.0,47.0082,47.0556,46.9702,47.0176,15400.0
2010-03-16 14:30:00,49.56,49.57,49.48,49.5,45400.0,47.0176,47.0271,46.9417,46.9607,45400.0
2010-03-16 14:35:00,49.5,49.53,49.46,49.5,42800.0,46.9607,46.9892,46.9228,46.9607,42800.0
2010-03-16 14:40:00,49.5,49.53,49.47,49.49,35900.0,46.9607,46.9892,46.9323,46.9512,35900.0
2010-03-16 14:45:00,49.49,49.52,49.47,49.49,32600.0,46.9512,46.9797,46.9323,46.9512,32600.0
2010-03-16 14:50:00,49.49,49.53,49.47,49.51,39700.0,46.9512,46.9892,46.9323,46.9702,39700.0
2010-03-16 14:55:00,49.52,49.54,49.5,49.5,34900.0,46.9797,46.9987,46.9607,46.9607,34900.0
2010-03-16 15:00:00,49.49,49.54,49.49,49.52,26200.0,46.9512,46.9987,46.9512,46.9797,26200.0
2010-03-16 15:05:00,49.52,49.57,49.5,49.55,31500.0,46.9797,47.0271,46.9607,47.0082,31500.0
2010-03-16 15:10:00,49.54,49.59,49.54,49.59,23300.0,46.9987,47.0461,46.9987,47.0461,23300.0
2010-03-16 15:15:00,49.58,49.66,49.56,49.63,29600.0,47.0366,47.1125,47.0176,47.084,29600.0
2010-03-16 15:20:00,49.63,49.66,49.58,49.65,76700.0,47.084,47.1125,47.0366,47.103,76700.0
2010-03-16 15:25:00,49.65,49.67,49.64,49.65,28700.0,47.103,47.122,47.0935,47.103,28700.0
2010-03-16 15:30:00,49.64,49.66,49.54,49.58,165100.0,47.0935,47.1125,46.9987,47.0366,165100.0
2010-03-16 15:35:00,49.58,49.61,49.55,49.56,38300.0,47.0366,47.0651,47.0082,47.0176,38300.0
2010-03-16 15:40:00,49.55,49.59,49.47,49.47,72900.0,47.0082,47.0461,46.9323,46.9323,72900.0
2010-03-16 15:45:00,49.47,49.49,49.39,49.4,178400.0,46.9323,46.9512,46.8564,46.8658,178400.0
2010-03-16 15:50:00,49.4,49.54,49.39,49.53,139500.0,46.8658,46.9987,46.8564,46.9892,139500.0
2010-03-16 15:55:00,49.53,49.55,49.51,49.52,145400.0,46.9892,47.0082,46.9702,46.9797,145400.0
2010-03-17 09:30:00,49.46,49.79,49.46,49.66,32000.0,46.9228,47.2358,46.9228,47.1125,32000.0
2010-03-17 09:35:00,49.66,49.82,49.57,49.82,35000.0,47.1125,47.2643,47.0271,47.2643,35000.0
2010-03-17 09:40:00,49.82,49.89,49.77,49.81,52600.0,47.2643,47.3307,47.2169,47.2548,52600.0
2010-03-17 09:45:00,49.82,49.9,49.81,49.83,27200.0,47.2643,47.3402,47.2548,47.2738,27200.0
2010-03-17 09:50:00,49.83,49.85,49.77,49.84,16700.0,47.2738,47.2928,47.2169,47.2833,16700.0
2010-03-17 09:55:00,49.83,49.89,49.8,49.88,18500.0,47.2738,47.3307,47.2453,47.3212,18500.0
2010-03-17 10:00:00,49.89,49.92,49.81,49.82,14200.0,47.3307,47.3592,47.2548,47.2643,14200.0
2010-03-17 10:05:00,49.83,49.87,49.79,49.86,15200.0,47.2738,47.3117,47.2358,47.3022,15200.0
2010-03-17 10:10:00,49.86,49.92,49.83,49.88,30900.0,47.3022,47.3592,47.2738,47.3212,30900.0
2010-03-17 10:15:00,49.88,49.93,49.88,49.9,16700.0,47.3212,47.3687,47.3212,47.3402,16700.0
2010-03-17 10:20:00,49.92,49.96,49.82,49.85,32100.0,47.3592,47.3971,47.2643,47.2928,32100.0
2010-03-17 10:25:00,49.87,49.96,49.86,49.93,27700.0,47.3117,47.3971,47.3022,47.3687,27700.0
2010-03-17 10:30:00,49.93,49.96,49.88,49.95,21100.0,47.3687,47.3971,47.3212,47.3876,21100.0
2010-03-17 10:35:00,49.95,49.96,49.85,49.85,19900.0,47.3876,47.3971,47.2928,47.2928,19900.0
2010-03-17 10:40:00,49.84,49.85,49.8,49.84,27600.0,47.2833,47.2928,47.2453,47.2833,27600.0
2010-03-17 10:45:00,49.85,49.92,49.83,49.92,31200.0,47.2928,47.3592,47.2738,47.3592,31200.0
2010-03-17 10:50:00,49.92,49.92,49.85,49.88,30800.0,47.3592,47.3592,47.2928,47.3212,30800.0
2010-03-17 10:55:00,49.89,49.9,49.83,49.9,15000.0,47.3307,47.3402,47.2738,47.3402,15000.0
2010-03-17 11:00:00,49.9,49.94,49.87,49.91,31400.0,47.3402,47.3781,47.3117,47.3497,31400.0
2010-03-17 11:05:00,49.89,49.92,49.86,49.87,32100.0,47.3307,47.3592,47.3022,47.3117,32100.0
2010-03-17 11:10:00,49.85,49.86,49.81,49.84,14800.0,47.2928,47.3022,47.2548,47.2833,14800.0
2010-03-17 11:15:00,49.85,49.88,49.85,49.86,18300.0,47.2928,47.3212,47.2928,47.3022,18300.0
2010-03-17 11:20:00,49.86,49.93,49.86,49.9,37300.0,47.3022,47.3687,47.3022,47.3402,37300.0
2010-03-17 11:25:00,49.9,50.0,49.9,50.0,44200.0,47.3402,47.4351,47.3402,47.4351,44200.0
2010-03-17 11:30:00,50.0,50.02,49.98,50.01,44700.0,47.4351,47.454,47.4161,47.4446,44700.0
2010-03-17 11:35:00,50.01,50.02,49.97,49.99,43000.0,47.4446,47.454,47.4066,47.4256,43000.0
2010-03-17 11:40:00,49.99,49.99,49.93,49.97,27400.0,47.4256,47.4256,47.3687,47.4066,27400.0
2010-03-17 11:45:00,49.97,50.04,49.94,49.95,65900.0,47.4066,47.473,47.3781,47.3876,65900.0
2010-03-17 11:50:00,49.95,49.95,49.84,49.91,50900.0,47.3876,47.3876,47.2833,47.3497,50900.0
2010-03-17 11:55:00,49.91,49.92,49.86,49.9,30100.0,47.3497,47.3592,47.3022,47.3402,30100.0
2010-03-17 12:00:00,49.89,49.96,49.87,49.91,74700.0,47.3307,47.3971,47.3117,47.3497,74700.0
2010-03-17 12:05:00,49.92,49.95,49.9,49.92,44000.0,47.3592,47.3876,47.3402,47.3592,44000.0
2010-03-17 12:10:00,49.91,49.98,49.86,49.98,59300.0,47.3497,47.4161,47.3022,47.4161,59300.0
2010-03-17 12:15:00,49.98,50.04,49.95,49.96,68500.0,47.4161,47.473,47.3876,47.3971,68500.0
2010-03-17 12:20:00,49.96,50.01,49.96,50.0,29500.0,47.3971,47.4446,47.3971,47.4351,29500.0
2010-03-17 12:25:00,50.01,50.02,49.96,49.97,35900.0,47.4446,47.454,47.3971,47.4066,35900.0
2010-03-17 12:30:00,49.96,50.0,49.94,49.98,38900.0,47.3971,47.4351,47.3781,47.4161,38900.0
2010-03-17 12:35:00,49.98,50.0,49.94,49.95,27300.0,47.4161,47.4351,47.3781,47.3876,27300.0
2010-03-17 12:40:00,49.96,50.01,49.93,49.98,62900.0,47.3971,47.4446,47.3687,47.4161,62900.0
2010-03-17 12:45:00,49.98,50.01,49.9,49.91,35300.0,47.4161,47.4446,47.3402,47.3497,35300.0
2010-03-17 12:50:00,49.92,49.97,49.91,49.92,18900.0,47.3592,47.4066,47.3497,47.3592,18900.0
2010-03-17 12:55:00,49.93,49.96,49.92,49.94,22200.0,47.3687,47.3971,47.3592,47.3781,22200.0
2010-03-17 13:00:00,49.93,49.96,49.91,49.92,20600.0,47.3687,47.3971,47.3497,47.3592,20600.0
2010-03-17 13:05:00,49.92,49.95,49.86,49.87,27400.0,47.3592,47.3876,47.3022,47.3117,27400.0
2010-03-17 13:10:00,49.88,49.9,49.84,49.88,50700.0,47.3212,47.3402,47.2833,47.3212,50700.0
2010-03-17 13:15:00,49.87,49.9,49.83,49.88,82700.0,47.3117,47.3402,47.2738,47.3212,82700.0
2010-03-17 13:20:00,49.89,49.92,49.85,49.88,24000.0,47.3307,47.3592,47.2928,47.3212,24000.0
2010-03-17 13:25:00,49.87,49.94,49.87,49.88,23700.0,47.3117,47.3781,47.3117,47.3212,23700.0
2010-03-17 13:30:00,49.88,49.99,49.88,49.96,35200.0,47.3212,47.4256,47.3212,47.3971,35200.0
2010-03-17 13:35:00,49.96,49.99,49.93,49.95,32800.0,47.3971,47.4256,47.3687,47.3876,32800.0
2010-03-17 13:40:00,49.94,49.98,49.93,49.97,15600.0,47.3781,47.4161,47.3687,47.4066,15600.0
2010-03-17 13:45:00,49.97,50.05,49.96,50.03,55300.0,47.4066,47.4825,47.3971,47.4635,55300.0
2010-03-17 13:50:00,50.01,50.06,49.99,50.04,35000.0,47.4446,47.492,47.4256,47.473,35000.0
2010-03-17 13:55:00,50.04,50.11,50.03,50.09,30600.0,47.473,47.5394,47.4635,47.5205,30600.0
2010-03-17 14:00:00,50.11,50.13,50.09,50.12,21200.0,47.5394,47.5584,47.5205,47.5489,21200.0
2010-03-17 14:05:00,50.12,50.13,50.08,50.1,35600.0,47.5489,47.5584,47.511,47.5299,35600.0
2010-03-17 14:10:00,50.1,50.1,50.05,50.06,24400.0,47.5299,47.5299,47.4825,47.492,24400.0
2010-03-17 14:15:00,50.05,50.09,50.04,50.08,13700.0,47.4825,47.5205,47.473,47.511,13700.0
2010-03-17 14:20:00,50.08,50.11,50.06,50.09,19300.0,47.511,47.5394,47.492,47.5205,19300.0
2010-03-17 14:25:00,50.09,50.11,50.03,50.05,14600.0,47.5205,47.5394,47.4635,47.4825,14600.0
2010-03-17 14:30:00,50.05,50.1,50.05,50.06,34800.0,47.4825,47.5299,47.4825,47.492,34800.0
2010-03-17 14:35:00,50.06,50.07,49.99,49.99,24400.0,47.492,47.5015,47.4256,47.4256,24400.0
2010-03-17 14:40:00,49.99,50.04,49.96,50.01,22600.0,47.4256,47.473,47.3971,47.4446,22600.0
2010-03-17 14:45:00,50.01,50.02,49.96,49.96,11800.0,47.4446,47.454,47.3971,47.3971,11800.0
2010-03-17 14:50:00,49.96,49.98,49.95,49.97,30200.0,47.3971,47.4161,47.3876,47.4066,30200.0
2010-03-17 14:55:00,49.97,49.97,49.91,49.93,20200.0,47.4066,47.4066,47.3497,47.3687,20200.0
2010-03-17 15:00:00,49.92,50.0,49.92,49.96,43900.0,47.3592,47.4351,47.3592,47.3971,43900.0
2010-03-17 15:05:00,49.96,49.99,49.94,49.98,30200.0,47.3971,47.4256,47.3781,47.4161,30200.0
2010-03-17 15:10:00,49.98,49.98,49.93,49.98,31600.0,47.4161,47.4161,47.3687,47.4161,31600.0
2010-03-17 15:15:00,49.98,49.98,49.87,49.87,55700.0,47.4161,47.4161,47.3117,47.3117,55700.0
2010-03-17 15:20:00,49.88,49.91,49.85,49.89,54900.0,47.3212,47.3497,47.2928,47.3307,54900.0
2010-03-17 15:25:00,49.89,49.91,49.86,49.9,54900.0,47.3307,47.3497,47.3022,47.3402,54900.0
2010-03-17 15:30:00,49.9,49.91,49.84,49.87,40200.0,47.3402,47.3497,47.2833,47.3117,40200.0
2010-03-17 15:35:00,49.86,49.96,49.86,49.93,57500.0,47.3022,47.3971,47.3022,47.3687,57500.0
2010-03-17 15:40:00,49.93,49.95,49.88,49.93,56700.0,47.3687,47.3876,47.3212,47.3687,56700.0
2010-03-17 15:45:00,49.92,49.99,49.9,49.98,56100.0,47.3592,47.4256,47.3402,47.4161,56100.0
2010-03-17 15:50:00,49.97,49.98,49.94,49.97,85600.0,47.4066,47.4161,47.3781,47.4066,85600.0
2010-03-17 15:55:00,49.97,49.97,49.9,49.95,104000.0,47.4066,47.4066,47.3402,47.3876,104000.0
2010-03-18 09:30:00,49.99,49.99,49.64,49.87,27000.0,47.4256,47.4256,47.0935,47.3117,27000.0
2010-03-18 09:35:00,49.88,50.13,49.87,49.97,21400.0,47.3212,47.5584,47.3117,47.4066,21400.0
2010-03-18 09:40:00,49.99,50.06,49.86,49.92,39400.0,47.4256,47.492,47.3022,47.3592,39400.0
2010-03-18 09:45:00,49.93,50.03,49.93,50.01,14300.0,47.3687,47.4635,47.3687,47.4446,14300.0
2010-03-18 09:50:00,50.04,50.06,49.99,50.06,15200.0,47.473,47.492,47.4256,47.492,15200.0
2010-03-18 09:55:00,50.06,50.06,50.01,50.02,12000.0,47.492,47.492,47.4446,47.454,12000.0
2010-03-18 10:00:00,50.03,50.1,50.01,50.03,14000.0,47.4635,47.5299,47.4446,47.4635,14000.0
2010-03-18 10:05:00,50.05,50.05,49.94,49.94,10700.0,47.4825,47.4825,47.3781,47.3781,10700.0
2010-03-18 10:10:00,49.95,50.03,49.93,49.99,21300.0,47.3876,47.4635,47.3687,47.4256,21300.0
2010-03-18 10:15:00,49.99,50.08,49.96,50.06,14800.0,47.4256,47.511,47.3971,47.492,14800.0
2010-03-18 10:20:00,50.06,50.08,50.04,50.06,10800.0,47.492,47.511,47.473,47.492,10800.0
2010-03-18 10:25:00,50.06,50.14,50.04,50.13,27600.0,47.492,47.5679,47.473,47.5584,27600.0
2010-03-18 10:30:00,50.12,50.13,50.05,50.05,21200.0,47.5489,47.5584,47.4825,47.4825,21200.0
2010-03-18 10:35:00,50.05,50.06,49.93,50.03,30700.0,47.4825,47.492,47.3687,47.4635,30700.0
2010-03-18 10:40:00,50.04,50.07,50.03,50.06,9000.0,47.473,47.5015,47.4635,47.492,9000.0
2010-03-18 10:45:00,50.06,50.15,50.06,50.15,6900.0,47.492,47.5774,47.492,47.5774,6900.0
2010-03-18 10:50:00,50.15,50.2,50.15,50.2,12700.0,47.5774,47.6248,47.5774,47.6248,12700.0
2010-03-18 10:55:00,50.19,50.2,50.15,50.2,20200.0,47.6153,47.6248,47.5774,47.6248,20200.0
2010-03-18 11:00:00,50.21,50.21,50.09,50.13,19700.0,47.6343,47.6343,47.5205,47.5584,19700.0
2010-03-18 11:05:00,50.12,50.16,50.11,50.14,6900.0,47.5489,47.5869,47.5394,47.5679,6900.0
2010-03-18 11:10:00,50.13,50.21,50.13,50.18,12500.0,47.5584,47.6343,47.5584,47.6058,12500.0
2010-03-18 11:15:00,50.17,50.25,50.16,50.18,14800.0,47.5963,47.6722,47.5869,47.6058,14800.0
2010-03-18 11:20:00,50.18,50.21,50.16,50.19,9600.0,47.6058,47.6343,47.5869,47.6153,9600.0
2010-03-18 11:25:00,50.19,50.24,50.17,50.18,8700.0,47.6153,47.6628,47.5963,47.6058,8700.0
2010-03-18 11:30:00,50.18,50.21,50.17,50.18,13500.0,47.6058,47.6343,47.5963,47.6058,13500.0
2010-03-18 11:35:00,50.17,50.17,50.07,50.07,26200.0,47.5963,47.5963,47.5015,47.5015,26200.0
2010-03-18 11:40:00,50.07,50.1,50.01,50.01,14600.0,47.5015,47.5299,47.4446,47.4446,14600.0
2010-03-18 11:45:00,50.01,50.06,49.98,50.04,17500.0,47.4446,47.492,47.4161,47.473,17500.0
2010-03-18 11:50:00,50.04,50.05,50.01,50.02,12600.0,47.473,47.4825,47.4446,47.454,12600.0
2010-03-18 11:55:00,50.03,50.03,50.0,50.01,31600.0,47.4635,47.4635,47.4351,47.4446,31600.0
2010-03-18 12:00:00,50.01,50.05,49.95,49.95,23100.0,47.4446,47.4825,47.3876,47.3876,23100.0
2010-03-18 12:05:00,49.97,50.05,49.97,50.03,11000.0,47.4066,47.4825,47.4066,47.4635,11000.0
2010-03-18 12:10:00,50.05,50.05,50.0,50.04,15300.0,47.4825,47.4825,47.4351,47.473,15300.0
2010-03-18 12:15:00,50.05,50.06,50.01,50.03,25600.0,47.4825,47.492,47.4446,47.4635,25600.0
2010-03-18 12:20:00,50.03,50.04,49.97,49.99,30100.0,47.4635,47.473,47.4066,47.4256,30100.0
2010-03-18 12:25:00,49.99,50.0,49.98,50.0,21000.0,47.4256,47.4351,47.4161,47.4351,21000.0
2010-03-18 12:30:00,50.0,50.0,49.95,50.0,32200.0,47.4351,47.4351,47.3876,47.4351,32200.0
2010-03-18 12:35:00,50.0,50.01,49.94,49.94,21300.0,47.4351,47.4446,47.3781,47.3781,21300.0
2010-03-18 12:40:00,49.95,49.96,49.9,49.94,14900.0,47.3876,47.3971,47.3402,47.3781,14900.0
2010-03-18 12:45:00,49.94,49.99,49.89,49.92,28000.0,47.3781,47.4256,47.3307,47.3592,28000.0
2010-03-18 12:50:00,49.92,49.94,49.76,49.78,75100.0,47.3592,47.3781,47.2074,47.2264,75100.0
2010-03-18 12:55:00,49.78,49.86,49.78,49.86,10600.0,47.2264,47.3022,47.2264,47.3022,10600.0
2010-03-18 13:00:00,49.86,49.9,49.85,49.89,7800.0,47.3022,47.3402,47.2928,47.3307,7800.0
2010-03-18 13:05:00,49.9,49.93,49.89,49.91,16600.0,47.3402,47.3687,47.3307,47.3497,16600.0
2010-03-18 13:10:00,49.91,49.98,49.91,49.97,14900.0,47.3497,47.4161,47.3497,47.4066,14900.0
2010-03-18 13:15:00,49.98,50.0,49.88,49.89,34400.0,47.4161,47.4351,47.3212,47.3307,34400.0
2010-03-18 13:20:00,49.89,49.9,49.84,49.89,13800.0,47.3307,47.3402,47.2833,47.3307,13800.0
2010-03-18 13:25:00,49.88,49.93,49.88,49.9,9400.0,47.3212,47.3687,47.3212,47.3402,9400.0
2010-03-18 13:30:00,49.9,49.94,49.89,49.93,27700.0,47.3402,47.3781,47.3307,47.3687,27700.0
2010-03-18 13:35:00,49.93,49.93,49.92,49.93,16000.0,47.3687,47.3687,47.3592,47.3687,16000.0
2010-03-18 13:40:00,49.93,49.93,49.92,49.92,13400.0,47.3687,47.3687,47.3592,47.3592,13400.0
2010-03-18 13:45:00,49.92,49.93,49.9,49.9,31900.0,47.3592,47.3687,47.3402,47.3402,31900.0
2010-03-18 13:50:00,49.9,49.93,49.9,49.92,13200.0,47.3402,47.3687,47.3402,47.3592,13200.0
2010-03-18 13:55:00,49.92,49.93,49.91,49.93,17000.0,47.3592,47.3687,47.3497,47.3687,17000.0
2010-03-18 14:00:00,49.93,49.94,49.87,49.91,36700.0,47.3687,47.3781,47.3117,47.3497,36700.0
2010-03-18 14:05:00,49.91,49.92,49.9,49.91,15200.0,47.3497,47.3592,47.3402,47.3497,15200.0
2010-03-18 14:10:00,49.91,49.92,49.89,49.89,16500.0,47.3497,47.3592,47.3307,47.3307,16500.0
2010-03-18 14:15:00,49.89,49.92,49.88,49.89,15800.0,47.3307,47.3592,47.3212,47.3307,15800.0
2010-03-18 14:20:00,49.9,49.92,49.89,49.9,12000.0,47.3402,47.3592,47.3307,47.3402,12000.0
2010-03-18 14:25:00,49.9,49.91,49.86,49.86,21300.0,47.3402,47.3497,47.3022,47.3022,21300.0
2010-03-18 14:30:00,49.87,49.89,49.86,49.87,35300.0,47.3117,47.3307,47.3022,47.3117,35300.0
2010-03-18 14:35:00,49.87,49.88,49.83,49.83,44700.0,47.3117,47.3212,47.2738,47.2738,44700.0
2010-03-18 14:40:00,49.84,49.89,49.84,49.89,18900.0,47.2833,47.3307,47.2833,47.3307,18900.0
2010-03-18 14:45:00,49.89,49.89,49.8,49.81,40200.0,47.3307,47.3307,47.2453,47.2548,40200.0
2010-03-18 14:50:00,49.82,49.82,49.77,49.79,28900.0,47.2643,47.2643,47.2169,47.2358,28900.0
2010-03-18 14:55:00,49.8,49.85,49.79,49.83,19200.0,47.2453,47.2928,47.2358,47.2738,19200.0
2010-03-18 15:00:00,49.82,49.86,49.79,49.86,22100.0,47.2643,47.3022,47.2358,47.3022,22100.0
2010-03-18 15:05:00,49.85,49.86,49.8,49.83,41300.0,47.2928,47.3022,47.2453,47.2738,41300.0
2010-03-18 15:10:00,49.83,49.85,49.81,49.81,15200.0,47.2738,47.2928,47.2548,47.2548,15200.0
2010-03-18 15:15:00,49.81,49.82,49.78,49.78,36100.0,47.2548,47.2643,47.2264,47.2264,36100.0
2010-03-18 15:20:00,49.78,49.81,49.75,49.79,115800.0,47.2264,47.2548,47.1979,47.2358,115800.0
2010-03-18 15:25:00,49.8,49.8,49.79,49.8,19900.0,47.2453,47.2453,47.2358,47.2453,19900.0
2010-03-18 15:30:00,49.8,49.81,49.77,49.81,74700.0,47.2453,47.2548,47.2169,47.2548,74700.0
2010-03-18 15:35:00,49.81,49.91,49.8,49.81,71500.0,47.2548,47.3497,47.2453,47.2548,71500.0
2010-03-18 15:40:00,49.8,49.87,49.8,49.85,66200.0,47.2453,47.3117,47.2453,47.2928,66200.0
2010-03-18 15:45:00,49.83,49.88,49.82,49.83,56900.0,47.2738,47.3212,47.2643,47.2738,56900.0
2010-03-18 15:50:00,49.83,49.85,49.82,49.85,91600.0,47.2738,47.2928,47.2643,47.2928,91600.0
2010-03-18 15:55:00,49.85,49.87,49.83,49.87,63400.0,47.2928,47.3117,47.2738,47.3117,63400.0
2010-03-19 09:30:00,50.14,50.14,49.82,49.83,626700.0,47.5679,47.5679,47.2643,47.2738,626700.0
2010-03-19 09:35:00,49.83,49.86,49.64,49.86,43100.0,47.2738,47.3022,47.0935,47.3022,43100.0
2010-03-19 09:40:00,49.86,49.94,49.77,49.89,20500.0,47.3022,47.3781,47.2169,47.3307,20500.0
2010-03-19 09:45:00,49.91,49.98,49.86,49.95,29700.0,47.3497,47.4161,47.3022,47.3876,29700.0
2010-03-19 09:50:00,49.95,49.99,49.93,49.97,22400.0,47.3876,47.4256,47.3687,47.4066,22400.0
2010-03-19 09:55:00,49.97,50.13,49.94,50.11,52300.0,47.4066,47.5584,47.3781,47.5394,52300.0
2010-03-19 10:00:00,50.11,50.19,50.06,50.06,37500.0,47.5394,47.6153,47.492,47.492,37500.0
2010-03-19 10:05:00,50.05,50.05,49.94,49.96,26500.0,47.4825,47.4825,47.3781,47.3971,26500.0
2010-03-19 10:10:00,49.97,50.0,49.96,49.97,15500.0,47.4066,47.4351,47.3971,47.4066,15500.0
2010-03-19 10:15:00,49.97,49.97,49.91,49.94,8900.0,47.4066,47.4066,47.3497,47.3781,8900.0
2010-03-19 10:20:00,49.93,49.94,49.88,49.93,23300.0,47.3687,47.3781,47.3212,47.3687,23300.0
2010-03-19 10:25:00,49.92,50.0,49.92,49.98,11000.0,47.3592,47.4351,47.3592,47.4161,11000.0
2010-03-19 10:30:00,49.98,49.98,49.85,49.9,16800.0,47.4161,47.4161,47.2928,47.3402,16800.0
2010-03-19 10:35:00,49.9,49.97,49.9,49.96,7100.0,47.3402,47.4066,47.3402,47.3971,7100.0
2010-03-19 10:40:00,49.95,49.95,49.9,49.93,13000.0,47.3876,47.3876,47.3402,47.3687,13000.0
2010-03-19 10:45:00,49.96,49.96,49.91,49.94,11200.0,47.3971,47.3971,47.3497,47.3781,11200.0
2010-03-19 10:50:00,49.93,49.96,49.9,49.95,19400.0,47.3687,47.3971,47.3402,47.3876,19400.0
2010-03-19 10:55:00,49.94,49.97,49.93,49.97,7700.0,47.3781,47.4066,47.3687,47.4066,7700.0
2010-03-19 11:00:00,49.95,49.96,49.87,49.9,17300.0,47.3876,47.3971,47.3117,47.3402,17300.0
2010-03-19 11:05:00,49.91,49.92,49.88,49.89,18200.0,47.3497,47.3592,47.3212,47.3307,18200.0
2010-03-19 11:10:00,49.91,49.91,49.75,49.8,14400.0,47.3497,47.3497,47.1979,47.2453,14400.0
2010-03-19 11:15:00,49.8,49.8,49.74,49.78,13500.0,47.2453,47.2453,47.1884,47.2264,13500.0
2010-03-19 11:20:00,49.77,49.84,49.76,49.81,13300.0,47.2169,47.2833,47.2074,47.2548,13300.0
2010-03-19 11:25:00,49.82,49.85,49.8,49.81,16000.0,47.2643,47.2928,47.2453,47.2548,16000.0
2010-03-19 11:30:00,49.81,49.87,49.81,49.87,19800.0,47.2548,47.3117,47.2548,47.3117,19800.0
2010-03-19 11:35:00,49.88,49.9,49.85,49.9,25100.0,47.3212,47.3402,47.2928,47.3402,25100.0
2010-03-19 11:40:00,49.9,49.92,49.83,49.85,12700.0,47.3402,47.3592,47.2738,47.2928,12700.0
2010-03-19 11:45:00,49.85,49.92,49.85,49.92,11100.0,47.2928,47.3592,47.2928,47.3592,11100.0
2010-03-19 11:50:00,49.92,49.94,49.89,49.92,18900.0,47.3592,47.3781,47.3307,47.3592,18900.0
2010-03-19 11:55:00,49.92,49.97,49.9,49.97,14600.0,47.3592,47.4066,47.3402,47.4066,14600.0
2010-03-19 12:00:00,49.97,49.99,49.95,49.96,13600.0,47.4066,47.4256,47.3876,47.3971,13600.0
2010-03-19 12:05:00,49.95,49.96,49.88,49.91,19600.0,47.3876,47.3971,47.3212,47.3497,19600.0
2010-03-19 12:10:00,49.91,49.93,49.88,49.92,22200.0,47.3497,47.3687,47.3212,47.3592,22200.0
2010-03-19 12:15:00,49.93,49.93,49.89,49.9,111200.0,47.3687,47.3687,47.3307,47.3402,111200.0
2010-03-19 12:20:00,49.91,49.91,49.88,49.88,9500.0,47.3497,47.3497,47.3212,47.3212,9500.0
2010-03-19 12:25:00,49.88,49.98,49.87,49.95,21500.0,47.3212,47.4161,47.3117,47.3876,21500.0
2010-03-19 12:30:00,49.94,49.95,49.91,49.91,8300.0,47.3781,47.3876,47.3497,47.3497,8300.0
2010-03-19 12:35:00,49.91,49.94,49.91,49.91,13100.0,47.3497,47.3781,47.3497,47.3497,13100.0
2010-03-19 12:40:00,49.91,49.92,49.9,49.9,8800.0,47.3497,47.3592,47.3402,47.3402,8800.0
2010-03-19 12:45:00,49.91,49.91,49.88,49.89,7400.0,47.3497,47.3497,47.3212,47.3307,7400.0
2010-03-19 12:50:00,49.89,49.91,49.88,49.9,16200.0,47.3307,47.3497,47.3212,47.3402,16200.0
2010-03-19 12:55:00,49.89,49.93,49.88,49.92,18700.0,47.3307,47.3687,47.3212,47.3592,18700.0
2010-03-19 13:00:00,49.92,49.99,49.92,49.98,11400.0,47.3592,47.4256,47.3592,47.4161,11400.0
2010-03-19 13:05:00,49.97,49.98,49.94,49.95,5200.0,47.4066,47.4161,47.3781,47.3876,5200.0
2010-03-19 13:10:00,49.94,49.95,49.92,49.92,6700.0,47.3781,47.3876,47.3592,47.3592,6700.0
2010-03-19 13:15:00,49.93,49.95,49.92,49.93,10500.0,47.3687,47.3876,47.3592,47.3687,10500.0
2010-03-19 13:20:00,49.93,49.97,49.93,49.93,14900.0,47.3687,47.4066,47.3687,47.3687,14900.0
2010-03-19 13:25:00,49.93,49.96,49.9,49.95,26200.0,47.3687,47.3971,47.3402,47.3876,26200.0
2010-03-19 13:30:00,49.95,49.96,49.92,49.93,7400.0,47.3876,47.3971,47.3592,47.3687,7400.0
2010-03-19 13:35:00,49.93,49.95,49.9,49.92,18200.0,47.3687,47.3876,47.3402,47.3592,18200.0
2010-03-19 13:40:00,49.91,49.96,49.91,49.92,14600.0,47.3497,47.3971,47.3497,47.3592,14600.0
2010-03-19 13:45:00,49.91,49.97,49.9,49.95,20000.0,47.3497,47.4066,47.3402,47.3876,20000.0
2010-03-19 13:50:00,49.94,49.97,49.91,49.91,24400.0,47.3781,47.4066,47.3497,47.3497,24400.0
2010-03-19 13:55:00,49.92,49.94,49.91,49.91,15900.0,47.3592,47.3781,47.3497,47.3497,15900.0
2010-03-19 14:00:00,49.91,49.91,49.88,49.91,11800.0,47.3497,47.3497,47.3212,47.3497,11800.0
2010-03-19 14:05:00,49.91,49.95,49.91,49.92,13100.0,47.3497,47.3876,47.3497,47.3592,13100.0
2010-03-19 14:10:00,49.93,49.93,49.9,49.9,10800.0,47.3687,47.3687,47.3402,47.3402,10800.0
2010-03-19 14:15:00,49.91,49.91,49.87,49.87,14300.0,47.3497,47.3497,47.3117,47.3117,14300.0
2010-03-19 14:20:00,49.88,49.9,49.84,49.85,33300.0,47.3212,47.3402,47.2833,47.2928,33300.0
2010-03-19 14:25:00,49.87,49.88,49.83,49.83,14000.0,47.3117,47.3212,47.2738,47.2738,14000.0
2010-03-19 14:30:00,49.82,49.85,49.78,49.85,26000.0,47.2643,47.2928,47.2264,47.2928,26000.0
2010-03-19 14:35:00,49.85,49.86,49.83,49.83,16600.0,47.2928,47.3022,47.2738,47.2738,16600.0
2010-03-19 14:40:00,49.83,49.83,49.78,49.79,23100.0,47.2738,47.2738,47.2264,47.2358,23100.0
2010-03-19 14:45:00,49.8,49.8,49.79,49.79,35400.0,47.2453,47.2453,47.2358,47.2358,35400.0
2010-03-19 14:50:00,49.79,49.85,49.79,49.85,21600.0,47.2358,47.2928,47.2358,47.2928,21600.0
2010-03-19 14:55:00,49.84,49.85,49.78,49.79,12000.0,47.2833,47.2928,47.2264,47.2358,12000.0
2010-03-19 15:00:00,49.78,49.79,49.76,49.76,24100.0,47.2264,47.2358,47.2074,47.2074,24100.0
2010-03-19 15:05:00,49.76,49.79,49.75,49.77,26800.0,47.2074,47.2358,47.1979,47.2169,26800.0
2010-03-19 15:10:00,49.77,49.78,49.76,49.77,8100.0,47.2169,47.2264,47.2074,47.2169,8100.0
2010-03-19 15:15:00,49.78,49.79,49.76,49.79,16900.0,47.2264,47.2358,47.2074,47.2358,16900.0
2010-03-19 15:20:00,49.79,49.79,49.75,49.76,15900.0,47.2358,47.2358,47.1979,47.2074,15900.0
2010-03-19 15:25:00,49.77,49.8,49.74,49.74,18700.0,47.2169,47.2453,47.1884,47.1884,18700.0
2010-03-19 15:30:00,49.75,49.75,49.6,49.62,49100.0,47.1979,47.1979,47.0556,47.0746,49100.0
2010-03-19 15:35:00,49.6,49.63,49.56,49.61,70200.0,47.0556,47.084,47.0176,47.0651,70200.0
2010-03-19 15:40:00,49.61,49.67,49.56,49.64,58000.0,47.0651,47.122,47.0176,47.0935,58000.0
2010-03-19 15:45:00,49.65,49.81,49.65,49.8,135400.0,47.103,47.2548,47.103,47.2453,135400.0
2010-03-19 15:50:00,49.8,49.81,49.73,49.76,93900.0,47.2453,47.2548,47.1789,47.2074,93900.0
2010-03-19 15:55:00,49.76,49.89,49.75,49.88,199500.0,47.2074,47.3307,47.1979,47.3212,199500.0
2010-03-22 09:30:00,49.85,49.85,49.62,49.68,35700.0,47.2928,47.2928,47.0746,47.1315,35700.0
2010-03-22 09:35:00,49.65,49.92,49.56,49.9,39500.0,47.103,47.3592,47.0176,47.3402,39500.0
2010-03-22 09:40:00,49.9,50.22,49.81,50.22,57700.0,47.3402,47.6438,47.2548,47.6438,57700.0
2010-03-22 09:45:00,50.21,50.27,50.13,50.13,49000.0,47.6343,47.6912,47.5584,47.5584,49000.0
2010-03-22 09:50:00,50.13,50.18,50.09,50.15,15900.0,47.5584,47.6058,47.5205,47.5774,15900.0
2010-03-22 09:55:00,50.16,50.21,50.11,50.17,20000.0,47.5869,47.6343,47.5394,47.5963,20000.0
2010-03-22 10:00:00,50.17,50.21,50.11,50.21,22700.0,47.5963,47.6343,47.5394,47.6343,22700.0
2010-03-22 10:05:00,50.22,50.28,50.21,50.25,20000.0,47.6438,47.7007,47.6343,47.6722,20000.0
2010-03-22 10:10:00,50.24,50.36,50.24,50.31,12700.0,47.6628,47.7766,47.6628,47.7292,12700.0
2010-03-22 10:15:00,50.33,50.33,50.24,50.29,13500.0,47.7481,47.7481,47.6628,47.7102,13500.0
2010-03-22 10:20:00,50.29,50.36,50.27,50.36,21600.0,47.7102,47.7766,47.6912,47.7766,21600.0
2010-03-22 10:25:00,50.37,50.46,50.33,50.4,22800.0,47.7861,47.8715,47.7481,47.8145,22800.0
2010-03-22 10:30:00,50.44,50.45,50.32,50.38,17400.0,47.8525,47.862,47.7387,47.7956,17400.0
2010-03-22 10:35:00,50.39,50.42,50.36,50.39,18000.0,47.8051,47.8335,47.7766,47.8051,18000.0
2010-03-22 10:40:00,50.38,50.42,50.38,50.42,13500.0,47.7956,47.8335,47.7956,47.8335,13500.0
2010-03-22 10:45:00,50.43,50.5,50.42,50.46,12500.0,47.843,47.9094,47.8335,47.8715,12500.0
2010-03-22 10:50:00,50.47,50.54,50.45,50.52,21900.0,47.881,47.9474,47.862,47.9284,21900.0
2010-03-22 10:55:00,50.52,50.62,50.51,50.62,38600.0,47.9284,48.0233,47.9189,48.0233,38600.0
2010-03-22 11:00:00,50.61,50.61,50.54,50.58,24000.0,48.0138,48.0138,47.9474,47.9853,24000.0
2010-03-22 11:05:00,50.59,50.69,50.58,50.69,36500.0,47.9948,48.0897,47.9853,48.0897,36500.0
2010-03-22 11:10:00,50.68,50.7,50.66,50.67,27000.0,48.0802,48.0992,48.0612,48.0707,27000.0
2010-03-22 11:15:00,50.67,50.71,50.61,50.71,36200.0,48.0707,48.1086,48.0138,48.1086,36200.0
2010-03-22 11:20:00,50.7,50.74,50.59,50.66,25500.0,48.0992,48.1371,47.9948,48.0612,25500.0
2010-03-22 11:25:00,50.65,50.69,50.65,50.68,14800.0,48.0517,48.0897,48.0517,48.0802,14800.0
2010-03-22 11:30:00,50.66,50.67,50.63,50.66,17300.0,48.0612,48.0707,48.0327,48.0612,17300.0
2010-03-22 11:35:00,50.64,50.73,50.63,50.73,29200.0,48.0422,48.1276,48.0327,48.1276,29200.0
2010-03-22 11:40:00,50.73,50.74,50.64,50.73,36200.0,48.1276,48.1371,48.0422,48.1276,36200.0
2010-03-22 11:45:00,50.72,50.74,50.7,50.71,13600.0,48.1181,48.1371,48.0992,48.1086,13600.0
2010-03-22 11:50:00,50.71,50.77,50.71,50.75,18500.0,48.1086,48.1656,48.1086,48.1466,18500.0
2010-03-22 11:55:00,50.77,50.82,50.74,50.78,29400.0,48.1656,48.213,48.1371,48.1751,29400.0
2010-03-22 12:00:00,50.78,50.78,50.64,50.64,13100.0,48.1751,48.1751,48.0422,48.0422,13100.0
2010-03-22 12:05:00,50.65,50.66,50.64,50.64,11600.0,48.0517,48.0612,48.0422,48.0422,11600.0
2010-03-22 12:10:00,50.65,50.67,50.63,50.64,13600.0,48.0517,48.0707,48.0327,48.0422,13600.0
2010-03-22 12:15:00,50.62,50.65,50.62,50.65,22900.0,48.0233,48.0517,48.0233,48.0517,22900.0
2010-03-22 12:20:00,50.65,50.66,50.63,50.66,13800.0,48.0517,48.0612,48.0327,48.0612,13800.0
2010-03-22 12:25:00,50.66,50.69,50.65,50.69,7700.0,48.0612,48.0897,48.0517,48.0897,7700.0
2010-03-22 12:30:00,50.69,50.73,50.68,50.7,13900.0,48.0897,48.1276,48.0802,48.0992,13900.0
2010-03-22 12:35:00,50.7,50.71,50.64,50.65,8000.0,48.0992,48.1086,48.0422,48.0517,8000.0
2010-03-22 12:40:00,50.66,50.69,50.65,50.67,8300.0,48.0612,48.0897,48.0517,48.0707,8300.0
2010-03-22 12:45:00,50.67,50.68,50.66,50.67,3900.0,48.0707,48.0802,48.0612,48.0707,3900.0
2010-03-22 12:50:00,50.68,50.69,50.65,50.69,14000.0,48.0802,48.0897,48.0517,48.0897,14000.0
2010-03-22 12:55:00,50.68,50.69,50.63,50.66,16500.0,48.0802,48.0897,48.0327,48.0612,16500.0
2010-03-22 13:00:00,50.66,50.77,50.66,50.77,24300.0,48.0612,48.1656,48.0612,48.1656,24300.0
2010-03-22 13:05:00,50.76,50.77,50.74,50.74,11000.0,48.1561,48.1656,48.1371,48.1371,11000.0
2010-03-22 13:10:00,50.74,50.76,50.74,50.75,10200.0,48.1371,48.1561,48.1371,48.1466,10200.0
2010-03-22 13:15:00,50.75,50.77,50.73,50.73,11800.0,48.1466,48.1656,48.1276,48.1276,11800.0
2010-03-22 13:20:00,50.73,50.75,50.72,50.74,14800.0,48.1276,48.1466,48.1181,48.1371,14800.0
2010-03-22 13:25:00,50.74,50.77,50.74,50.74,9800.0,48.1371,48.1656,48.1371,48.1371,9800.0
2010-03-22 13:30:00,50.74,50.78,50.74,50.77,7800.0,48.1371,48.1751,48.1371,48.1656,7800.0
2010-03-22 13:35:00,50.77,50.78,50.74,50.77,39100.0,48.1656,48.1751,48.1371,48.1656,39100.0
2010-03-22 13:40:00,50.77,50.77,50.76,50.76,10500.0,48.1656,48.1656,48.1561,48.1561,10500.0
2010-03-22 13:45:00,50.77,50.81,50.76,50.79,23300.0,48.1656,48.2035,48.1561,48.1845,23300.0
2010-03-22 13:50:00,50.79,50.83,50.79,50.81,11700.0,48.1845,48.2225,48.1845,48.2035,11700.0
2010-03-22 13:55:00,50.81,50.82,50.8,50.81,15600.0,48.2035,48.213,48.194,48.2035,15600.0
2010-03-22 14:00:00,50.81,50.82,50.8,50.81,32300.0,48.2035,48.213,48.194,48.2035,32300.0
2010-03-22 14:05:00,50.82,50.83,50.8,50.82,30500.0,48.213,48.2225,48.194,48.213,30500.0
2010-03-22 14:10:00,50.81,50.82,50.8,50.8,22800.0,48.2035,48.213,48.194,48.194,22800.0
2010-03-22 14:15:00,50.8,50.82,50.8,50.81,25300.0,48.194,48.213,48.194,48.2035,25300.0
2010-03-22 14:20:00,50.8,50.82,50.8,50.81,19500.0,48.194,48.213,48.194,48.2035,19500.0
2010-03-22 14:25:00,50.81,50.83,50.8,50.83,34600.0,48.2035,48.2225,48.194,48.2225,34600.0
2010-03-22 14:30:00,50.82,50.85,50.81,50.84,43400.0,48.213,48.2415,48.2035,48.232,43400.0
2010-03-22 14:35:00,50.85,50.88,50.82,50.88,28000.0,48.2415,48.2699,48.213,48.2699,28000.0
2010-03-22 14:40:00,50.88,50.88,50.81,50.81,11500.0,48.2699,48.2699,48.2035,48.2035,11500.0
2010-03-22 14:45:00,50.81,50.84,50.81,50.82,12500.0,48.2035,48.232,48.2035,48.213,12500.0
2010-03-22 14:50:00,50.83,50.83,50.81,50.82,16600.0,48.2225,48.2225,48.2035,48.213,16600.0
2010-03-22 14:55:00,50.83,50.83,50.8,50.8,15600.0,48.2225,48.2225,48.194,48.194,15600.0
2010-03-22 15:00:00,50.8,50.81,50.78,50.81,26200.0,48.194,48.2035,48.1751,48.2035,26200.0
2010-03-22 15:05:00,50.8,50.81,50.73,50.74,41400.0,48.194,48.2035,48.1276,48.1371,41400.0
2010-03-22 15:10:00,50.74,50.79,50.74,50.75,17500.0,48.1371,48.1845,48.1371,48.1466,17500.0
2010-03-22 15:15:00,50.75,50.77,50.75,50.75,32400.0,48.1466,48.1656,48.1466,48.1466,32400.0
2010-03-22 15:20:00,50.76,50.78,50.74,50.76,45000.0,48.1561,48.1751,48.1371,48.1561,45000.0
2010-03-22 15:25:00,50.75,50.79,50.74,50.77,41900.0,48.1466,48.1845,48.1371,48.1656,41900.0
2010-03-22 15:30:00,50.77,50.79,50.73,50.74,56300.0,48.1656,48.1845,48.1276,48.1371,56300.0
2010-03-22 15:35:00,50.74,50.75,50.73,50.75,32300.0,48.1371,48.1466,48.1276,48.1466,32300.0
2010-03-22 15:40:00,50.74,50.76,50.74,50.76,55200.0,48.1371,48.1561,48.1371,48.1561,55200.0
2010-03-22 15:45:00,50.76,50.83,50.76,50.83,87000.0,48.1561,48.2225,48.1561,48.2225,87000.0
2010-03-22 15:50:00,50.83,50.83,50.75,50.78,87300.0,48.2225,48.2225,48.1466,48.1751,87300.0
2010-03-22 15:55:00,50.78,50.78,50.76,50.78,117700.0,48.1751,48.1751,48.1561,48.1751,117700.0
2010-03-23 09:30:00,50.82,50.97,50.71,50.72,49100.0,48.213,48.3553,48.1086,48.1181,49100.0
2010-03-23 09:35:00,50.7,50.76,50.61,50.66,34200.0,48.0992,48.1561,48.0138,48.0612,34200.0
2010-03-23 09:40:00,50.65,50.74,50.65,50.72,23000.0,48.0517,48.1371,48.0517,48.1181,23000.0
2010-03-23 09:45:00,50.72,50.72,50.53,50.58,24400.0,48.1181,48.1181,47.9379,47.9853,24400.0
2010-03-23 09:50:00,50.56,50.65,50.55,50.6,22800.0,47.9663,48.0517,47.9569,48.0043,22800.0
2010-03-23 09:55:00,50.59,50.71,50.59,50.62,31200.0,47.9948,48.1086,47.9948,48.0233,31200.0
2010-03-23 10:00:00,50.62,50.7,50.48,50.49,44000.0,48.0233,48.0992,47.8904,47.8999,44000.0
2010-03-23 10:05:00,50.47,50.55,50.42,50.55,15500.0,47.881,47.9569,47.8335,47.9569,15500.0
2010-03-23 10:10:00,50.55,50.55,50.43,50.45,32600.0,47.9569,47.9569,47.843,47.862,32600.0
2010-03-23 10:15:00,50.46,50.6,50.45,50.54,43200.0,47.8715,48.0043,47.862,47.9474,43200.0
2010-03-23 10:20:00,50.54,50.54,50.45,50.48,55400.0,47.9474,47.9474,47.862,47.8904,55400.0
2010-03-23 10:25:00,50.49,50.51,50.42,50.44,16800.0,47.8999,47.9189,47.8335,47.8525,16800.0
2010-03-23 10:30:00,50.46,50.47,50.37,50.39,27300.0,47.8715,47.881,47.7861,47.8051,27300.0
2010-03-23 10:35:00,50.39,50.5,50.39,50.48,19500.0,47.8051,47.9094,47.8051,47.8904,19500.0
2010-03-23 10:40:00,50.47,50.47,50.39,50.39,44100.0,47.881,47.881,47.8051,47.8051,44100.0
2010-03-23 10:45:00,50.4,50.45,50.38,50.38,38600.0,47.8145,47.862,47.7956,47.7956,38600.0
2010-03-23 10:50:00,50.38,50.42,50.32,50.37,22400.0,47.7956,47.8335,47.7387,47.7861,22400.0
2010-03-23 10:55:00,50.37,50.37,50.26,50.3,18600.0,47.7861,47.7861,47.6817,47.7197,18600.0
2010-03-23 11:00:00,50.29,50.31,50.15,50.15,31400.0,47.7102,47.7292,47.5774,47.5774,31400.0
2010-03-23 11:05:00,50.17,50.23,50.16,50.21,27200.0,47.5963,47.6533,47.5869,47.6343,27200.0
2010-03-23 11:10:00,50.19,50.27,50.19,50.23,20100.0,47.6153,47.6912,47.6153,47.6533,20100.0
2010-03-23 11:15:00,50.24,50.3,50.24,50.25,44600.0,47.6628,47.7197,47.6628,47.6722,44600.0
2010-03-23 11:20:00,50.25,50.32,50.24,50.24,40900.0,47.6722,47.7387,47.6628,47.6628,40900.0
2010-03-23 11:25:00,50.25,50.33,50.24,50.3,67600.0,47.6722,47.7481,47.6628,47.7197,67600.0
2010-03-23 11:30:00,50.32,50.43,50.3,50.43,32000.0,47.7387,47.843,47.7197,47.843,32000.0
2010-03-23 11:35:00,50.42,50.44,50.41,50.41,15300.0,47.8335,47.8525,47.824,47.824,15300.0
2010-03-23 11:40:00,50.41,50.5,50.41,50.43,109000.0,47.824,47.9094,47.824,47.843,109000.0
2010-03-23 11:45:00,50.42,50.44,50.41,50.44,18400.0,47.8335,47.8525,47.824,47.8525,18400.0
2010-03-23 11:50:00,50.44,50.51,50.43,50.47,18700.0,47.8525,47.9189,47.843,47.881,18700.0
2010-03-23 11:55:00,50.47,50.49,50.42,50.42,16100.0,47.881,47.8999,47.8335,47.8335,16100.0
2010-03-23 12:00:00,50.41,50.49,50.41,50.47,12800.0,47.824,47.8999,47.824,47.881,12800.0
2010-03-23 12:05:00,50.47,50.48,50.42,50.42,19800.0,47.881,47.8904,47.8335,47.8335,19800.0
2010-03-23 12:10:00,50.42,50.45,50.4,50.41,23100.0,47.8335,47.862,47.8145,47.824,23100.0
2010-03-23 12:15:00,50.41,50.42,50.36,50.38,14000.0,47.824,47.8335,47.7766,47.7956,14000.0
2010-03-23 12:20:00,50.37,50.38,50.34,50.38,19700.0,47.7861,47.7956,47.7576,47.7956,19700.0
2010-03-23 12:25:00,50.38,50.42,50.38,50.42,8600.0,47.7956,47.8335,47.7956,47.8335,8600.0
2010-03-23 12:30:00,50.42,50.42,50.35,50.37,15600.0,47.8335,47.8335,47.7671,47.7861,15600.0
2010-03-23 12:35:00,50.38,50.38,50.33,50.35,13500.0,47.7956,47.7956,47.7481,47.7671,13500.0
2010-03-23 12:40:00,50.35,50.39,50.35,50.38,29500.0,47.7671,47.8051,47.7671,47.7956,29500.0
2010-03-23 12:45:00,50.36,50.36,50.31,50.31,68200.0,47.7766,47.7766,47.7292,47.7292,68200.0
2010-03-23 12:50:00,50.32,50.35,50.32,50.35,17900.0,47.7387,47.7671,47.7387,47.7671,17900.0
2010-03-23 12:55:00,50.35,50.35,50.31,50.33,45300.0,47.7671,47.7671,47.7292,47.7481,45300.0
2010-03-23 13:00:00,50.32,50.35,50.28,50.29,20300.0,47.7387,47.7671,47.7007,47.7102,20300.0
2010-03-23 13:05:00,50.28,50.34,50.28,50.31,19900.0,47.7007,47.7576,47.7007,47.7292,19900.0
2010-03-23 13:10:00,50.31,50.35,50.29,50.32,37300.0,47.7292,47.7671,47.7102,47.7387,37300.0
2010-03-23 13:15:00,50.32,50.35,50.31,50.33,11400.0,47.7387,47.7671,47.7292,47.7481,11400.0
2010-03-23 13:20:00,50.33,50.34,50.29,50.33,9500.0,47.7481,47.7576,47.7102,47.7481,9500.0
2010-03-23 13:25:00,50.33,50.36,50.32,50.34,7800.0,47.7481,47.7766,47.7387,47.7576,7800.0
2010-03-23 13:30:00,50.34,50.37,50.33,50.37,7600.0,47.7576,47.7861,47.7481,47.7861,7600.0
2010-03-23 13:35:00,50.37,50.37,50.36,50.37,9100.0,47.7861,47.7861,47.7766,47.7861,9100.0
2010-03-23 13:40:00,50.37,50.37,50.32,50.33,11900.0,47.7861,47.7861,47.7387,47.7481,11900.0
2010-03-23 13:45:00,50.33,50.35,50.3,50.34,11800.0,47.7481,47.7671,47.7197,47.7576,11800.0
2010-03-23 13:50:00,50.34,50.35,50.32,50.33,17500.0,47.7576,47.7671,47.7387,47.7481,17500.0
2010-03-23 13:55:00,50.34,50.34,50.29,50.3,67600.0,47.7576,47.7576,47.7102,47.7197,67600.0
2010-03-23 14:00:00,50.3,50.32,50.28,50.29,20600.0,47.7197,47.7387,47.7007,47.7102,20600.0
2010-03-23 14:05:00,50.29,50.33,50.25,50.33,53100.0,47.7102,47.7481,47.6722,47.7481,53100.0
2010-03-23 14:10:00,50.33,50.36,50.31,50.35,19400.0,47.7481,47.7766,47.7292,47.7671,19400.0
2010-03-23 14:15:00,50.35,50.4,50.35,50.4,7800.0,47.7671,47.8145,47.7671,47.8145,7800.0
2010-03-23 14:20:00,50.39,50.4,50.36,50.38,11800.0,47.8051,47.8145,47.7766,47.7956,11800.0
2010-03-23 14:25:00,50.38,50.41,50.38,50.4,20200.0,47.7956,47.824,47.7956,47.8145,20200.0
2010-03-23 14:30:00,50.4,50.4,50.35,50.38,19600.0,47.8145,47.8145,47.7671,47.7956,19600.0
2010-03-23 14:35:00,50.37,50.42,50.37,50.39,22900.0,47.7861,47.8335,47.7861,47.8051,22900.0
2010-03-23 14:40:00,50.4,50.48,50.39,50.47,51100.0,47.8145,47.8904,47.8051,47.881,51100.0
2010-03-23 14:45:00,50.47,50.54,50.47,50.5,48600.0,47.881,47.9474,47.881,47.9094,48600.0
2010-03-23 14:50:00,50.49,50.54,50.48,50.52,41500.0,47.8999,47.9474,47.8904,47.9284,41500.0
2010-03-23 14:55:00,50.52,50.6,50.52,50.59,35100.0,47.9284,48.0043,47.9284,47.9948,35100.0
2010-03-23 15:00:00,50.6,50.61,50.54,50.6,22100.0,48.0043,48.0138,47.9474,48.0043,22100.0
2010-03-23 15:05:00,50.6,50.7,50.57,50.69,41200.0,48.0043,48.0992,47.9758,48.0897,41200.0
2010-03-23 15:10:00,50.68,50.75,50.66,50.73,50600.0,48.0802,48.1466,48.0612,48.1276,50600.0
2010-03-23 15:15:00,50.72,50.78,50.72,50.78,45300.0,48.1181,48.1751,48.1181,48.1751,45300.0
2010-03-23 15:20:00,50.78,50.85,50.77,50.84,41400.0,48.1751,48.2415,48.1656,48.232,41400.0
2010-03-23 15:25:00,50.84,50.89,50.83,50.88,75500.0,48.232,48.2794,48.2225,48.2699,75500.0
2010-03-23 15:30:00,50.88,50.9,50.87,50.9,78200.0,48.2699,48.2889,48.2604,48.2889,78200.0
2010-03-23 15:35:00,50.9,50.92,50.85,50.87,92500.0,48.2889,48.3079,48.2415,48.2604,92500.0
2010-03-23 15:40:00,50.89,50.89,50.81,50.81,40000.0,48.2794,48.2794,48.2035,48.2035,40000.0
2010-03-23 15:45:00,50.81,50.9,50.81,50.9,116100.0,48.2035,48.2889,48.2035,48.2889,116100.0
2010-03-23 15:50:00,50.9,50.9,50.83,50.86,72700.0,48.2889,48.2889,48.2225,48.251,72700.0
2010-03-23 15:55:00,50.85,50.88,50.83,50.88,122000.0,48.2415,48.2699,48.2225,48.2699,122000.0
2010-03-24 09:30:00,50.85,50.85,50.69,50.69,32400.0,48.2415,48.2415,48.0897,48.0897,32400.0
2010-03-24 09:35:00,50.7,50.84,50.62,50.69,26100.0,48.0992,48.232,48.0233,48.0897,26100.0
2010-03-24 09:40:00,50.72,50.73,50.68,50.72,20100.0,48.1181,48.1276,48.0802,48.1181,20100.0
2010-03-24 09:45:00,50.7,50.81,50.69,50.78,24400.0,48.0992,48.2035,48.0897,48.1751,24400.0
2010-03-24 09:50:00,50.77,50.77,50.58,50.59,14100.0,48.1656,48.1656,47.9853,47.9948,14100.0
2010-03-24 09:55:00,50.57,50.58,50.47,50.5,19200.0,47.9758,47.9853,47.881,47.9094,19200.0
2010-03-24 10:00:00,50.49,50.62,50.42,50.6,39800.0,47.8999,48.0233,47.8335,48.0043,39800.0
2010-03-24 10:05:00,50.59,50.72,50.59,50.69,28700.0,47.9948,48.1181,47.9948,48.0897,28700.0
2010-03-24 10:10:00,50.7,50.73,50.64,50.65,11400.0,48.0992,48.1276,48.0422,48.0517,11400.0
2010-03-24 10:15:00,50.65,50.71,50.59,50.62,19600.0,48.0517,48.1086,47.9948,48.0233,19600.0
2010-03-24 10:20:00,50.65,50.73,50.63,50.73,12200.0,48.0517,48.1276,48.0327,48.1276,12200.0
2010-03-24 10:25:00,50.73,50.73,50.63,50.7,8500.0,48.1276,48.1276,48.0327,48.0992,8500.0
2010-03-24 10:30:00,50.73,50.74,50.6,50.72,25500.0,48.1276,48.1371,48.0043,48.1181,25500.0
2010-03-24 10:35:00,50.72,50.77,50.67,50.74,43400.0,48.1181,48.1656,48.0707,48.1371,43400.0
2010-03-24 10:40:00,50.74,50.79,50.71,50.75,54700.0,48.1371,48.1845,48.1086,48.1466,54700.0
2010-03-24 10:45:00,50.76,50.79,50.75,50.78,11200.0,48.1561,48.1845,48.1466,48.1751,11200.0
2010-03-24 10:50:00,50.79,50.83,50.75,50.78,22000.0,48.1845,48.2225,48.1466,48.1751,22000.0
2010-03-24 10:55:00,50.78,50.83,50.77,50.78,18000.0,48.1751,48.2225,48.1656,48.1751,18000.0
2010-03-24 11:00:00,50.78,50.82,50.76,50.77,22500.0,48.1751,48.213,48.1561,48.1656,22500.0
2010-03-24 11:05:00,50.76,50.77,50.69,50.72,20800.0,48.1561,48.1656,48.0897,48.1181,20800.0
2010-03-24 11:10:00,50.71,50.71,50.58,50.58,9100.0,48.1086,48.1086,47.9853,47.9853,9100.0
2010-03-24 11:15:00,50.58,50.6,50.49,50.53,23300.0,47.9853,48.0043,47.8999,47.9379,23300.0
2010-03-24 11:20:00,50.54,50.54,50.48,50.5,24200.0,47.9474,47.9474,47.8904,47.9094,24200.0
2010-03-24 11:25:00,50.49,50.52,50.45,50.5,18300.0,47.8999,47.9284,47.862,47.9094,18300.0
2010-03-24 11:30:00,50.5,50.53,50.48,50.49,16100.0,47.9094,47.9379,47.8904,47.8999,16100.0
2010-03-24 11:35:00,50.49,50.57,50.48,50.54,23900.0,47.8999,47.9758,47.8904,47.9474,23900.0
2010-03-24 11:40:00,50.53,50.57,50.5,50.54,16000.0,47.9379,47.9758,47.9094,47.9474,16000.0
2010-03-24 11:45:00,50.53,50.61,50.53,50.54,15500.0,47.9379,48.0138,47.9379,47.9474,15500.0
2010-03-24 11:50:00,50.54,50.6,50.5,50.56,16200.0,47.9474,48.0043,47.9094,47.9663,16200.0
2010-03-24 11:55:00,50.55,50.61,50.55,50.61,7500.0,47.9569,48.0138,47.9569,48.0138,7500.0
2010-03-24 12:00:00,50.6,50.63,50.6,50.6,10300.0,48.0043,48.0327,48.0043,48.0043,10300.0
2010-03-24 12:05:00,50.6,50.66,50.59,50.64,10300.0,48.0043,48.0612,47.9948,48.0422,10300.0
2010-03-24 12:10:00,50.63,50.68,50.61,50.61,5300.0,48.0327,48.0802,48.0138,48.0138,5300.0
2010-03-24 12:15:00,50.63,50.64,50.6,50.63,6500.0,48.0327,48.0422,48.0043,48.0327,6500.0
2010-03-24 12:20:00,50.62,50.67,50.59,50.62,6400.0,48.0233,48.0707,47.9948,48.0233,6400.0
2010-03-24 12:25:00,50.62,50.62,50.6,50.6,9100.0,48.0233,48.0233,48.0043,48.0043,9100.0
2010-03-24 12:30:00,50.62,50.67,50.61,50.65,3300.0,48.0233,48.0707,48.0138,48.0517,3300.0
2010-03-24 12:35:00,50.65,50.69,50.58,50.59,14300.0,48.0517,48.0897,47.9853,47.9948,14300.0
2010-03-24 12:40:00,50.57,50.6,50.57,50.6,28000.0,47.9758,48.0043,47.9758,48.0043,28000.0
2010-03-24 12:45:00,50.6,50.66,50.59,50.61,12400.0,48.0043,48.0612,47.9948,48.0138,12400.0
2010-03-24 12:50:00,50.61,50.61,50.56,50.6,15800.0,48.0138,48.0138,47.9663,48.0043,15800.0
2010-03-24 12:55:00,50.59,50.6,50.57,50.59,24600.0,47.9948,48.0043,47.9758,47.9948,24600.0
2010-03-24 13:00:00,50.6,50.6,50.46,50.48,34300.0,48.0043,48.0043,47.8715,47.8904,34300.0
2010-03-24 13:05:00,50.48,50.6,50.47,50.55,5300.0,47.8904,48.0043,47.881,47.9569,5300.0
2010-03-24 13:10:00,50.55,50.59,50.53,50.53,6900.0,47.9569,47.9948,47.9379,47.9379,6900.0
2010-03-24 13:15:00,50.53,50.53,50.43,50.46,9600.0,47.9379,47.9379,47.843,47.8715,9600.0
2010-03-24 13:20:00,50.46,50.51,50.45,50.47,51000.0,47.8715,47.9189,47.862,47.881,51000.0
2010-03-24 13:25:00,50.47,50.5,50.43,50.48,27200.0,47.881,47.9094,47.843,47.8904,27200.0
2010-03-24 13:30:00,50.49,50.56,50.48,50.55,10300.0,47.8999,47.9663,47.8904,47.9569,10300.0
2010-03-24 13:35:00,50.54,50.58,50.48,50.51,11100.0,47.9474,47.9853,47.8904,47.9189,11100.0
2010-03-24 13:40:00,50.51,50.54,50.48,50.49,10300.0,47.9189,47.9474,47.8904,47.8999,10300.0
2010-03-24 13:45:00,50.5,50.53,50.39,50.43,17700.0,47.9094,47.9379,47.8051,47.843,17700.0
2010-03-24 13:50:00,50.43,50.5,50.38,50.47,16200.0,47.843,47.9094,47.7956,47.881,16200.0
2010-03-24 13:55:00,50.46,50.48,50.42,50.48,8400.0,47.8715,47.8904,47.8335,47.8904,8400.0
2010-03-24 14:00:00,50.49,50.51,50.44,50.49,8100.0,47.8999,47.9189,47.8525,47.8999,8100.0
2010-03-24 14:05:00,50.5,50.5,50.43,50.48,12200.0,47.9094,47.9094,47.843,47.8904,12200.0
2010-03-24 14:10:00,50.5,50.55,50.48,50.54,11100.0,47.9094,47.9569,47.8904,47.9474,11100.0
2010-03-24 14:15:00,50.54,50.55,50.49,50.52,17600.0,47.9474,47.9569,47.8999,47.9284,17600.0
2010-03-24 14:20:00,50.51,50.55,50.5,50.54,11400.0,47.9189,47.9569,47.9094,47.9474,11400.0
2010-03-24 14:25:00,50.54,50.54,50.48,50.52,40100.0,47.9474,47.9474,47.8904,47.9284,40100.0
2010-03-24 14:30:00,50.51,50.55,50.49,50.52,13200.0,47.9189,47.9569,47.8999,47.9284,13200.0
2010-03-24 14:35:00,50.52,50.55,50.51,50.53,39100.0,47.9284,47.9569,47.9189,47.9379,39100.0
2010-03-24 14:40:00,50.53,50.61,50.52,50.6,55000.0,47.9379,48.0138,47.9284,48.0043,55000.0
2010-03-24 14:45:00,50.6,50.63,50.59,50.62,122200.0,48.0043,48.0327,47.9948,48.0233,122200.0
2010-03-24 14:50:00,50.61,50.63,50.56,50.59,42500.0,48.0138,48.0327,47.9663,47.9948,42500.0
2010-03-24 14:55:00,50.58,50.6,50.53,50.56,33000.0,47.9853,48.0043,47.9379,47.9663,33000.0
2010-03-24 15:00:00,50.56,50.59,50.48,50.51,31100.0,47.9663,47.9948,47.8904,47.9189,31100.0
2010-03-24 15:05:00,50.51,50.56,50.51,50.54,12200.0,47.9189,47.9663,47.9189,47.9474,12200.0
2010-03-24 15:10:00,50.54,50.56,50.48,50.49,25500.0,47.9474,47.9663,47.8904,47.8999,25500.0
2010-03-24 15:15:00,50.5,50.58,50.49,50.55,27900.0,47.9094,47.9853,47.8999,47.9569,27900.0
2010-03-24 15:20:00,50.54,50.63,50.52,50.6,30700.0,47.9474,48.0327,47.9284,48.0043,30700.0
2010-03-24 15:25:00,50.59,50.63,50.57,50.59,33600.0,47.9948,48.0327,47.9758,47.9948,33600.0
2010-03-24 15:30:00,50.6,50.65,50.58,50.63,31600.0,48.0043,48.0517,47.9853,48.0327,31600.0
2010-03-24 15:35:00,50.62,50.72,50.62,50.65,68000.0,48.0233,48.1181,48.0233,48.0517,68000.0
2010-03-24 15:40:00,50.65,50.72,50.63,50.71,76200.0,48.0517,48.1181,48.0327,48.1086,76200.0
2010-03-24 15:45:00,50.71,50.72,50.66,50.69,145700.0,48.1086,48.1181,48.0612,48.0897,145700.0
2010-03-24 15:50:00,50.69,50.74,50.67,50.67,147300.0,48.0897,48.1371,48.0707,48.0707,147300.0
2010-03-24 15:55:00,50.67,50.77,50.65,50.73,251200.0,48.0707,48.1656,48.0517,48.1276,251200.0
2010-03-25 09:30:00,50.94,51.33,50.86,51.09,237300.0,48.3268,48.6968,48.251,48.4692,237300.0
2010-03-25 09:35:00,51.08,51.11,51.04,51.07,32100.0,48.4597,48.4881,48.4217,48.4502,32100.0
2010-03-25 09:40:00,51.05,51.08,51.05,51.07,242700.0,48.4312,48.4597,48.4312,48.4502,242700.0
2010-03-25 09:45:00,51.07,51.09,51.0,51.06,38200.0,48.4502,48.4692,48.3838,48.4407,38200.0
2010-03-25 09:50:00,51.07,51.08,50.97,51.05,101100.0,48.4502,48.4597,48.3553,48.4312,101100.0
2010-03-25 09:55:00,51.05,51.18,51.05,51.12,58700.0,48.4312,48.5545,48.4312,48.4976,58700.0
2010-03-25 10:00:00,51.11,51.16,51.0,51.01,16600.0,48.4881,48.5356,48.3838,48.3933,16600.0
2010-03-25 10:05:00,50.97,51.01,50.89,50.97,96800.0,48.3553,48.3933,48.2794,48.3553,96800.0
2010-03-25 10:10:00,50.96,51.01,50.96,50.97,45500.0,48.3458,48.3933,48.3458,48.3553,45500.0
2010-03-25 10:15:00,50.97,50.99,50.93,50.99,34600.0,48.3553,48.3743,48.3174,48.3743,34600.0
2010-03-25 10:20:00,50.99,51.0,50.97,51.0,30500.0,48.3743,48.3838,48.3553,48.3838,30500.0
2010-03-25 10:25:00,51.0,51.03,50.97,51.0,77300.0,48.3838,48.4122,48.3553,48.3838,77300.0
2010-03-25 10:30:00,51.0,51.02,50.97,50.97,25700.0,48.3838,48.4027,48.3553,48.3553,25700.0
2010-03-25 10:35:00,50.97,50.98,50.9,50.91,18100.0,48.3553,48.3648,48.2889,48.2984,18100.0
2010-03-25 10:40:00,50.91,50.93,50.86,50.88,19600.0,48.2984,48.3174,48.251,48.2699,19600.0
2010-03-25 10:45:00,50.88,50.92,50.87,50.91,25000.0,48.2699,48.3079,48.2604,48.2984,25000.0
2010-03-25 10:50:00,50.92,51.0,50.92,50.97,39500.0,48.3079,48.3838,48.3079,48.3553,39500.0
2010-03-25 10:55:00,50.98,50.99,50.92,50.99,48100.0,48.3648,48.3743,48.3079,48.3743,48100.0
2010-03-25 11:00:00,50.99,51.0,50.98,50.99,8700.0,48.3743,48.3838,48.3648,48.3743,8700.0
2010-03-25 11:05:00,50.98,51.0,50.98,51.0,71300.0,48.3648,48.3838,48.3648,48.3838,71300.0
2010-03-25 11:10:00,50.99,51.05,50.97,51.0,55600.0,48.3743,48.4312,48.3553,48.3838,55600.0
2010-03-25 11:15:00,51.01,51.04,50.95,50.97,13800.0,48.3933,48.4217,48.3363,48.3553,13800.0
2010-03-25 11:20:00,50.98,50.99,50.93,50.94,16600.0,48.3648,48.3743,48.3174,48.3268,16600.0
2010-03-25 11:25:00,50.92,50.98,50.91,50.96,19800.0,48.3079,48.3648,48.2984,48.3458,19800.0
2010-03-25 11:30:00,50.98,51.02,50.97,51.01,28000.0,48.3648,48.4027,48.3553,48.3933,28000.0
2010-03-25 11:35:00,51.01,51.03,51.0,51.03,27500.0,48.3933,48.4122,48.3838,48.4122,27500.0
2010-03-25 11:40:00,51.02,51.03,51.02,51.03,21300.0,48.4027,48.4122,48.4027,48.4122,21300.0
2010-03-25 11:45:00,51.03,51.08,51.02,51.05,21400.0,48.4122,48.4597,48.4027,48.4312,21400.0
2010-03-25 11:50:00,51.02,51.05,51.01,51.03,18000.0,48.4027,48.4312,48.3933,48.4122,18000.0
2010-03-25 11:55:00,51.01,51.05,51.0,51.0,124700.0,48.3933,48.4312,48.3838,48.3838,124700.0
2010-03-25 12:00:00,51.0,51.03,50.97,51.03,10500.0,48.3838,48.4122,48.3553,48.4122,10500.0
2010-03-25 12:05:00,51.04,51.04,51.0,51.0,18400.0,48.4217,48.4217,48.3838,48.3838,18400.0
2010-03-25 12:10:00,51.0,51.01,50.94,50.95,19400.0,48.3838,48.3933,48.3268,48.3363,19400.0
2010-03-25 12:15:00,50.95,50.96,50.91,50.92,21200.0,48.3363,48.3458,48.2984,48.3079,21200.0
2010-03-25 12:20:00,50.91,50.94,50.91,50.92,6700.0,48.2984,48.3268,48.2984,48.3079,6700.0
2010-03-25 12:25:00,50.92,50.94,50.87,50.87,38000.0,48.3079,48.3268,48.2604,48.2604,38000.0
2010-03-25 12:30:00,50.87,50.88,50.78,50.82,53200.0,48.2604,48.2699,48.1751,48.213,53200.0
2010-03-25 12:35:00,50.8,50.83,50.79,50.81,16200.0,48.194,48.2225,48.1845,48.2035,16200.0
2010-03-25 12:40:00,50.81,50.82,50.79,50.8,22800.0,48.2035,48.213,48.1845,48.194,22800.0
2010-03-25 12:45:00,50.8,50.85,50.79,50.79,77500.0,48.194,48.2415,48.1845,48.1845,77500.0
2010-03-25 12:50:00,50.79,50.8,50.71,50.73,26500.0,48.1845,48.194,48.1086,48.1276,26500.0
2010-03-25 12:55:00,50.74,50.8,50.72,50.78,47900.0,48.1371,48.194,48.1181,48.1751,47900.0
2010-03-25 13:00:00,50.79,50.8,50.7,50.77,29500.0,48.1845,48.194,48.0992,48.1656,29500.0
2010-03-25 13:05:00,50.78,50.8,50.77,50.8,13000.0,48.1751,48.194,48.1656,48.194,13000.0
2010-03-25 13:10:00,50.8,50.84,50.8,50.81,13900.0,48.194,48.232,48.194,48.2035,13900.0
2010-03-25 13:15:00,50.8,50.8,50.77,50.79,14800.0,48.194,48.194,48.1656,48.1845,14800.0
2010-03-25 13:20:00,50.78,50.79,50.75,50.77,18500.0,48.1751,48.1845,48.1466,48.1656,18500.0
2010-03-25 13:25:00,50.77,50.81,50.76,50.78,12800.0,48.1656,48.2035,48.1561,48.1751,12800.0
2010-03-25 13:30:00,50.78,50.79,50.72,50.74,17800.0,48.1751,48.1845,48.1181,48.1371,17800.0
2010-03-25 13:35:00,50.74,50.75,50.68,50.7,7800.0,48.1371,48.1466,48.0802,48.0992,7800.0
2010-03-25 13:40:00,50.71,50.74,50.66,50.66,12100.0,48.1086,48.1371,48.0612,48.0612,12100.0
2010-03-25 13:45:00,50.66,50.69,50.64,50.65,9300.0,48.0612,48.0897,48.0422,48.0517,9300.0
2010-03-25 13:50:00,50.65,50.69,50.58,50.58,23200.0,48.0517,48.0897,47.9853,47.9853,23200.0
2010-03-25 13:55:00,50.6,50.64,50.59,50.6,6900.0,48.0043,48.0422,47.9948,48.0043,6900.0
2010-03-25 14:00:00,50.61,50.66,50.6,50.66,8500.0,48.0138,48.0612,48.0043,48.0612,8500.0
2010-03-25 14:05:00,50.64,50.67,50.64,50.66,10600.0,48.0422,48.0707,48.0422,48.0612,10600.0
2010-03-25 14:10:00,50.66,50.69,50.64,50.68,15000.0,48.0612,48.0897,48.0422,48.0802,15000.0
2010-03-25 14:15:00,50.69,50.7,50.67,50.7,11800.0,48.0897,48.0992,48.0707,48.0992,11800.0
2010-03-25 14:20:00,50.69,50.69,50.56,50.59,20800.0,48.0897,48.0897,47.9663,47.9948,20800.0
2010-03-25 14:25:00,50.59,50.66,50.55,50.59,16000.0,47.9948,48.0612,47.9569,47.9948,16000.0
2010-03-25 14:30:00,50.57,50.6,50.55,50.55,12000.0,47.9758,48.0043,47.9569,47.9569,12000.0
2010-03-25 14:35:00,50.55,50.6,50.5,50.6,9400.0,47.9569,48.0043,47.9094,48.0043,9400.0
2010-03-25 14:40:00,50.6,50.61,50.58,50.6,8900.0,48.0043,48.0138,47.9853,48.0043,8900.0
2010-03-25 14:45:00,50.6,50.61,50.53,50.55,14200.0,48.0043,48.0138,47.9379,47.9569,14200.0
2010-03-25 14:50:00,50.55,50.64,50.52,50.63,19800.0,47.9569,48.0422,47.9284,48.0327,19800.0
2010-03-25 14:55:00,50.63,50.63,50.59,50.6,10200.0,48.0327,48.0327,47.9948,48.0043,10200.0
2010-03-25 15:00:00,50.59,50.67,50.59,50.65,17200.0,47.9948,48.0707,47.9948,48.0517,17200.0
2010-03-25 15:05:00,50.66,50.73,50.66,50.72,22200.0,48.0612,48.1276,48.0612,48.1181,22200.0
2010-03-25 15:10:00,50.73,50.76,50.72,50.74,15900.0,48.1276,48.1561,48.1181,48.1371,15900.0
2010-03-25 15:15:00,50.73,50.73,50.68,50.68,11000.0,48.1276,48.1276,48.0802,48.0802,11000.0
2010-03-25 15:20:00,50.68,50.7,50.67,50.68,14300.0,48.0802,48.0992,48.0707,48.0802,14300.0
2010-03-25 15:25:00,50.67,50.67,50.6,50.6,23400.0,48.0707,48.0707,48.0043,48.0043,23400.0
2010-03-25 15:30:00,50.61,50.61,50.53,50.55,40600.0,48.0138,48.0138,47.9379,47.9569,40600.0
2010-03-25 15:35:00,50.55,50.55,50.45,50.46,62900.0,47.9569,47.9569,47.862,47.8715,62900.0
2010-03-25 15:40:00,50.45,50.53,50.45,50.5,46600.0,47.862,47.9379,47.862,47.9094,46600.0
2010-03-25 15:45:00,50.51,50.52,50.39,50.4,65800.0,47.9189,47.9284,47.8051,47.8145,65800.0
2010-03-25 15:50:00,50.4,50.48,50.39,50.46,79100.0,47.8145,47.8904,47.8051,47.8715,79100.0
2010-03-25 15:55:00,50.47,50.47,50.35,50.41,188400.0,47.881,47.881,47.7671,47.824,188400.0
2010-03-26 09:30:00,50.56,50.56,50.37,50.43,32700.0,47.9663,47.9663,47.7861,47.843,32700.0
2010-03-26 09:35:00,50.42,50.47,50.32,50.36,23200.0,47.8335,47.881,47.7387,47.7766,23200.0
2010-03-26 09:40:00,50.36,50.43,50.32,50.34,16300.0,47.7766,47.843,47.7387,47.7576,16300.0
2010-03-26 09:45:00,50.34,50.37,50.3,50.31,16400.0,47.7576,47.7861,47.7197,47.7292,16400.0
2010-03-26 09:50:00,50.33,50.35,50.25,50.26,22400.0,47.7481,47.7671,47.6722,47.6817,22400.0
2010-03-26 09:55:00,50.25,50.29,50.18,50.18,26200.0,47.6722,47.7102,47.6058,47.6058,26200.0
2010-03-26 10:00:00,50.2,50.3,50.17,50.22,31500.0,47.6248,47.7197,47.5963,47.6438,31500.0
2010-03-26 10:05:00,50.21,50.22,50.13,50.13,21100.0,47.6343,47.6438,47.5584,47.5584,21100.0
2010-03-26 10:10:00,50.14,50.22,50.13,50.18,53300.0,47.5679,47.6438,47.5584,47.6058,53300.0
2010-03-26 10:15:00,50.18,50.21,50.11,50.14,35300.0,47.6058,47.6343,47.5394,47.5679,35300.0
2010-03-26 10:20:00,50.14,50.16,50.11,50.12,24200.0,47.5679,47.5869,47.5394,47.5489,24200.0
2010-03-26 10:25:00,50.12,50.19,50.12,50.14,18700.0,47.5489,47.6153,47.5489,47.5679,18700.0
2010-03-26 10:30:00,50.14,50.22,50.12,50.12,14700.0,47.5679,47.6438,47.5489,47.5489,14700.0
2010-03-26 10:35:00,50.13,50.17,50.1,50.1,11700.0,47.5584,47.5963,47.5299,47.5299,11700.0
2010-03-26 10:40:00,50.1,50.11,50.06,50.08,17300.0,47.5299,47.5394,47.492,47.511,17300.0
2010-03-26 10:45:00,50.07,50.13,50.07,50.13,15900.0,47.5015,47.5584,47.5015,47.5584,15900.0
2010-03-26 10:50:00,50.13,50.13,50.06,50.06,18700.0,47.5584,47.5584,47.492,47.492,18700.0
2010-03-26 10:55:00,50.06,50.07,50.02,50.06,15600.0,47.492,47.5015,47.454,47.492,15600.0
2010-03-26 11:00:00,50.07,50.09,49.97,49.99,26900.0,47.5015,47.5205,47.4066,47.4256,26900.0
2010-03-26 11:05:00,49.99,50.02,49.98,49.98,34000.0,47.4256,47.454,47.4161,47.4161,34000.0
2010-03-26 11:10:00,49.99,50.09,49.99,50.05,30400.0,47.4256,47.5205,47.4256,47.4825,30400.0
2010-03-26 11:15:00,50.04,50.15,50.04,50.06,28000.0,47.473,47.5774,47.473,47.492,28000.0
2010-03-26 11:20:00,50.06,50.08,50.04,50.08,21500.0,47.492,47.511,47.473,47.511,21500.0
2010-03-26 11:25:00,50.08,50.11,50.05,50.11,15300.0,47.511,47.5394,47.4825,47.5394,15300.0
2010-03-26 11:30:00,50.1,50.1,50.04,50.05,22500.0,47.5299,47.5299,47.473,47.4825,22500.0
2010-03-26 11:35:00,50.04,50.05,49.98,49.99,32100.0,47.473,47.4825,47.4161,47.4256,32100.0
2010-03-26 11:40:00,49.98,50.02,49.94,49.97,47900.0,47.4161,47.454,47.3781,47.4066,47900.0
2010-03-26 11:45:00,49.98,50.0,49.93,49.97,31700.0,47.4161,47.4351,47.3687,47.4066,31700.0
2010-03-26 11:50:00,49.96,49.97,49.92,49.95,25400.0,47.3971,47.4066,47.3592,47.3876,25400.0
2010-03-26 11:55:00,49.95,49.95,49.91,49.92,21300.0,47.3876,47.3876,47.3497,47.3592,21300.0
2010-03-26 12:00:00,49.92,50.0,49.92,49.99,26500.0,47.3592,47.4351,47.3592,47.4256,26500.0
2010-03-26 12:05:00,49.97,50.03,49.96,50.01,43100.0,47.4066,47.4635,47.3971,47.4446,43100.0
2010-03-26 12:10:00,50.01,50.03,50.0,50.02,23100.0,47.4446,47.4635,47.4351,47.454,23100.0
2010-03-26 12:15:00,50.02,50.15,50.01,50.12,34600.0,47.454,47.5774,47.4446,47.5489,34600.0
2010-03-26 12:20:00,50.13,50.13,50.0,50.03,41100.0,47.5584,47.5584,47.4351,47.4635,41100.0
2010-03-26 12:25:00,50.02,50.02,50.0,50.01,23400.0,47.454,47.454,47.4351,47.4446,23400.0
2010-03-26 12:30:00,50.01,50.03,50.0,50.02,25900.0,47.4446,47.4635,47.4351,47.454,25900.0
2010-03-26 12:35:00,50.02,50.03,49.99,50.02,42500.0,47.454,47.4635,47.4256,47.454,42500.0
2010-03-26 12:40:00,50.01,50.01,50.0,50.0,16500.0,47.4446,47.4446,47.4351,47.4351,16500.0
2010-03-26 12:45:00,50.01,50.02,49.93,49.96,48900.0,47.4446,47.454,47.3687,47.3971,48900.0
2010-03-26 12:50:00,49.96,50.01,49.95,50.0,26400.0,47.3971,47.4446,47.3876,47.4351,26400.0
2010-03-26 12:55:00,50.01,50.01,49.9,49.98,44000.0,47.4446,47.4446,47.3402,47.4161,44000.0
2010-03-26 13:00:00,49.99,50.0,49.9,49.99,54900.0,47.4256,47.4351,47.3402,47.4256,54900.0
2010-03-26 13:05:00,49.99,49.99,49.71,49.76,59600.0,47.4256,47.4256,47.1599,47.2074,59600.0
2010-03-26 13:10:00,49.78,49.85,49.76,49.8,14300.0,47.2264,47.2928,47.2074,47.2453,14300.0
2010-03-26 13:15:00,49.81,49.85,49.81,49.83,11300.0,47.2548,47.2928,47.2548,47.2738,11300.0
2010-03-26 13:20:00,49.84,49.93,49.83,49.91,20500.0,47.2833,47.3687,47.2738,47.3497,20500.0
2010-03-26 13:25:00,49.9,49.92,49.83,49.84,24000.0,47.3402,47.3592,47.2738,47.2833,24000.0
2010-03-26 13:30:00,49.84,49.85,49.78,49.79,27400.0,47.2833,47.2928,47.2264,47.2358,27400.0
2010-03-26 13:35:00,49.8,49.87,49.8,49.85,14900.0,47.2453,47.3117,47.2453,47.2928,14900.0
2010-03-26 13:40:00,49.85,49.85,49.81,49.81,63200.0,47.2928,47.2928,47.2548,47.2548,63200.0
2010-03-26 13:45:00,49.81,49.85,49.79,49.8,33700.0,47.2548,47.2928,47.2358,47.2453,33700.0
2010-03-26 13:50:00,49.8,49.83,49.8,49.8,5500.0,47.2453,47.2738,47.2453,47.2453,5500.0
2010-03-26 13:55:00,49.81,49.85,49.76,49.83,24300.0,47.2548,47.2928,47.2074,47.2738,24300.0
2010-03-26 14:00:00,49.83,49.86,49.81,49.86,23900.0,47.2738,47.3022,47.2548,47.3022,23900.0
2010-03-26 14:05:00,49.86,49.93,49.84,49.93,27600.0,47.3022,47.3687,47.2833,47.3687,27600.0
2010-03-26 14:10:00,49.93,49.93,49.89,49.89,17400.0,47.3687,47.3687,47.3307,47.3307,17400.0
2010-03-26 14:15:00,49.9,49.91,49.85,49.88,13000.0,47.3402,47.3497,47.2928,47.3212,13000.0
2010-03-26 14:20:00,49.87,49.92,49.87,49.91,18000.0,47.3117,47.3592,47.3117,47.3497,18000.0
2010-03-26 14:25:00,49.92,50.0,49.89,50.0,11800.0,47.3592,47.4351,47.3307,47.4351,11800.0
2010-03-26 14:30:00,50.0,50.04,49.99,50.03,10900.0,47.4351,47.473,47.4256,47.4635,10900.0
2010-03-26 14:35:00,50.03,50.04,49.99,50.03,872900.0,47.4635,47.473,47.4256,47.4635,872900.0
2010-03-26 14:40:00,50.03,50.03,49.95,49.95,38400.0,47.4635,47.4635,47.3876,47.3876,38400.0
2010-03-26 14:45:00,49.94,49.98,49.85,49.93,18800.0,47.3781,47.4161,47.2928,47.3687,18800.0
2010-03-26 14:50:00,49.94,49.98,49.87,49.92,64900.0,47.3781,47.4161,47.3117,47.3592,64900.0
2010-03-26 14:55:00,49.91,49.91,49.83,49.85,17300.0,47.3497,47.3497,47.2738,47.2928,17300.0
2010-03-26 15:00:00,49.85,49.92,49.85,49.89,16500.0,47.2928,47.3592,47.2928,47.3307,16500.0
2010-03-26 15:05:00,49.89,49.91,49.84,49.85,15200.0,47.3307,47.3497,47.2833,47.2928,15200.0
2010-03-26 15:10:00,49.85,49.91,49.82,49.91,17500.0,47.2928,47.3497,47.2643,47.3497,17500.0
2010-03-26 15:15:00,49.91,49.92,49.86,49.92,15100.0,47.3497,47.3592,47.3022,47.3592,15100.0
2010-03-26 15:20:00,49.92,49.92,49.85,49.86,29700.0,47.3592,47.3592,47.2928,47.3022,29700.0
2010-03-26 15:25:00,49.86,49.9,49.83,49.87,33500.0,47.3022,47.3402,47.2738,47.3117,33500.0
2010-03-26 15:30:00,49.88,49.92,49.87,49.9,43700.0,47.3212,47.3592,47.3117,47.3402,43700.0
2010-03-26 15:35:00,49.9,49.91,49.86,49.89,48100.0,47.3402,47.3497,47.3022,47.3307,48100.0
2010-03-26 15:40:00,49.89,49.96,49.89,49.94,30400.0,47.3307,47.3971,47.3307,47.3781,30400.0
2010-03-26 15:45:00,49.95,49.99,49.9,49.94,106400.0,47.3876,47.4256,47.3402,47.3781,106400.0
2010-03-26 15:50:00,49.95,50.02,49.94,49.96,65400.0,47.3876,47.454,47.3781,47.3971,65400.0
2010-03-26 15:55:00,49.96,50.02,49.95,50.0,87500.0,47.3971,47.454,47.3876,47.4351,87500.0
2010-03-29 09:30:00,50.18,50.37,49.91,50.36,56500.0,47.6058,47.7861,47.3497,47.7766,56500.0
2010-03-29 09:35:00,50.34,50.44,50.27,50.44,20500.0,47.7576,47.8525,47.6912,47.8525,20500.0
2010-03-29 09:40:00,50.45,50.5,50.42,50.45,39200.0,47.862,47.9094,47.8335,47.862,39200.0
2010-03-29 09:45:00,50.45,50.47,50.41,50.42,28400.0,47.862,47.881,47.824,47.8335,28400.0
2010-03-29 09:50:00,50.41,50.41,50.24,50.24,13600.0,47.824,47.824,47.6628,47.6628,13600.0
2010-03-29 09:55:00,50.24,50.31,50.23,50.3,27300.0,47.6628,47.7292,47.6533,47.7197,27300.0
2010-03-29 10:00:00,50.3,50.3,50.26,50.26,28200.0,47.7197,47.7197,47.6817,47.6817,28200.0
2010-03-29 10:05:00,50.24,50.26,50.17,50.22,28000.0,47.6628,47.6817,47.5963,47.6438,28000.0
2010-03-29 10:10:00,50.22,50.27,50.21,50.25,16100.0,47.6438,47.6912,47.6343,47.6722,16100.0
2010-03-29 10:15:00,50.26,50.3,50.25,50.25,14100.0,47.6817,47.7197,47.6722,47.6722,14100.0
2010-03-29 10:20:00,50.25,50.26,50.19,50.19,10200.0,47.6722,47.6817,47.6153,47.6153,10200.0
2010-03-29 10:25:00,50.2,50.27,50.19,50.25,22700.0,47.6248,47.6912,47.6153,47.6722,22700.0
2010-03-29 10:30:00,50.25,50.3,50.22,50.29,18100.0,47.6722,47.7197,47.6438,47.7102,18100.0
2010-03-29 10:35:00,50.28,50.32,50.28,50.31,15700.0,47.7007,47.7387,47.7007,47.7292,15700.0
2010-03-29 10:40:00,50.3,50.37,50.3,50.34,33200.0,47.7197,47.7861,47.7197,47.7576,33200.0
2010-03-29 10:45:00,50.32,50.37,50.31,50.35,11900.0,47.7387,47.7861,47.7292,47.7671,11900.0
2010-03-29 10:50:00,50.36,50.36,50.31,50.32,7600.0,47.7766,47.7766,47.7292,47.7387,7600.0
2010-03-29 10:55:00,50.31,50.36,50.3,50.32,27400.0,47.7292,47.7766,47.7197,47.7387,27400.0
2010-03-29 11:00:00,50.32,50.35,50.3,50.33,19900.0,47.7387,47.7671,47.7197,47.7481,19900.0
2010-03-29 11:05:00,50.34,50.35,50.32,50.35,18000.0,47.7576,47.7671,47.7387,47.7671,18000.0
2010-03-29 11:10:00,50.35,50.37,50.3,50.36,50200.0,47.7671,47.7861,47.7197,47.7766,50200.0
2010-03-29 11:15:00,50.36,50.37,50.31,50.33,12400.0,47.7766,47.7861,47.7292,47.7481,12400.0
2010-03-29 11:20:00,50.33,50.36,50.3,50.33,32600.0,47.7481,47.7766,47.7197,47.7481,32600.0
2010-03-29 11:25:00,50.33,50.4,50.33,50.38,36700.0,47.7481,47.8145,47.7481,47.7956,36700.0
2010-03-29 11:30:00,50.38,50.42,50.36,50.37,34700.0,47.7956,47.8335,47.7766,47.7861,34700.0
2010-03-29 11:35:00,50.38,50.47,50.36,50.47,18000.0,47.7956,47.881,47.7766,47.881,18000.0
2010-03-29 11:40:00,50.46,50.46,50.42,50.43,10800.0,47.8715,47.8715,47.8335,47.843,10800.0
2010-03-29 11:45:00,50.44,50.45,50.39,50.39,15700.0,47.8525,47.862,47.8051,47.8051,15700.0
2010-03-29 11:50:00,50.4,50.4,50.38,50.38,12200.0,47.8145,47.8145,47.7956,47.7956,12200.0
2010-03-29 11:55:00,50.4,50.4,50.37,50.38,19400.0,47.8145,47.8145,47.7861,47.7956,19400.0
2010-03-29 12:00:00,50.38,50.38,50.35,50.37,23700.0,47.7956,47.7956,47.7671,47.7861,23700.0
2010-03-29 12:05:00,50.38,50.38,50.36,50.38,8100.0,47.7956,47.7956,47.7766,47.7956,8100.0
2010-03-29 12:10:00,50.37,50.37,50.35,50.35,17300.0,47.7861,47.7861,47.7671,47.7671,17300.0
2010-03-29 12:15:00,50.35,50.36,50.35,50.35,11200.0,47.7671,47.7766,47.7671,47.7671,11200.0
2010-03-29 12:20:00,50.37,50.37,50.33,50.35,9100.0,47.7861,47.7861,47.7481,47.7671,9100.0
2010-03-29 12:25:00,50.34,50.35,50.33,50.33,7300.0,47.7576,47.7671,47.7481,47.7481,7300.0
2010-03-29 12:30:00,50.35,50.36,50.31,50.32,13500.0,47.7671,47.7766,47.7292,47.7387,13500.0
2010-03-29 12:35:00,50.33,50.34,50.31,50.31,8100.0,47.7481,47.7576,47.7292,47.7292,8100.0
2010-03-29 12:40:00,50.32,50.32,50.28,50.3,8300.0,47.7387,47.7387,47.7007,47.7197,8300.0
2010-03-29 12:45:00,50.3,50.3,50.27,50.27,8200.0,47.7197,47.7197,47.6912,47.6912,8200.0
2010-03-29 12:50:00,50.27,50.29,50.25,50.28,16000.0,47.6912,47.7102,47.6722,47.7007,16000.0
2010-03-29 12:55:00,50.27,50.27,50.26,50.26,4200.0,47.6912,47.6912,47.6817,47.6817,4200.0
2010-03-29 13:00:00,50.26,50.3,50.26,50.28,12700.0,47.6817,47.7197,47.6817,47.7007,12700.0
2010-03-29 13:05:00,50.29,50.3,50.28,50.28,7200.0,47.7102,47.7197,47.7007,47.7007,7200.0
2010-03-29 13:10:00,50.29,50.31,50.28,50.29,8400.0,47.7102,47.7292,47.7007,47.7102,8400.0
2010-03-29 13:15:00,50.28,50.29,50.25,50.26,8500.0,47.7007,47.7102,47.6722,47.6817,8500.0
2010-03-29 13:20:00,50.27,50.3,50.26,50.28,15100.0,47.6912,47.7197,47.6817,47.7007,15100.0
2010-03-29 13:25:00,50.28,50.31,50.28,50.29,3800.0,47.7007,47.7292,47.7007,47.7102,3800.0
2010-03-29 13:30:00,50.29,50.32,50.28,50.29,11700.0,47.7102,47.7387,47.7007,47.7102,11700.0
2010-03-29 13:35:00,50.29,50.29,50.25,50.26,15000.0,47.7102,47.7102,47.6722,47.6817,15000.0
2010-03-29 13:40:00,50.26,50.29,50.26,50.27,10200.0,47.6817,47.7102,47.6817,47.6912,10200.0
2010-03-29 13:45:00,50.28,50.33,50.28,50.31,18600.0,47.7007,47.7481,47.7007,47.7292,18600.0
2010-03-29 13:50:00,50.3,50.34,50.29,50.32,15100.0,47.7197,47.7576,47.7102,47.7387,15100.0
2010-03-29 13:55:00,50.32,50.34,50.29,50.29,18800.0,47.7387,47.7576,47.7102,47.7102,18800.0
2010-03-29 14:00:00,50.29,50.29,50.25,50.26,14300.0,47.7102,47.7102,47.6722,47.6817,14300.0
2010-03-29 14:05:00,50.27,50.27,50.25,50.26,12600.0,47.6912,47.6912,47.6722,47.6817,12600.0
2010-03-29 14:10:00,50.26,50.28,50.25,50.26,18800.0,47.6817,47.7007,47.6722,47.6817,18800.0
2010-03-29 14:15:00,50.26,50.29,50.26,50.28,9200.0,47.6817,47.7102,47.6817,47.7007,9200.0
2010-03-29 14:20:00,50.27,50.28,50.25,50.27,8500.0,47.6912,47.7007,47.6722,47.6912,8500.0
2010-03-29 14:25:00,50.27,50.27,50.22,50.25,33100.0,47.6912,47.6912,47.6438,47.6722,33100.0
2010-03-29 14:30:00,50.26,50.27,50.16,50.22,91000.0,47.6817,47.6912,47.5869,47.6438,91000.0
2010-03-29 14:35:00,50.22,50.31,50.21,50.28,31200.0,47.6438,47.7292,47.6343,47.7007,31200.0
2010-03-29 14:40:00,50.29,50.29,50.28,50.28,17100.0,47.7102,47.7102,47.7007,47.7007,17100.0
2010-03-29 14:45:00,50.28,50.31,50.28,50.3,22000.0,47.7007,47.7292,47.7007,47.7197,22000.0
2010-03-29 14:50:00,50.3,50.35,50.29,50.34,21500.0,47.7197,47.7671,47.7102,47.7576,21500.0
2010-03-29 14:55:00,50.34,50.38,50.31,50.36,37600.0,47.7576,47.7956,47.7292,47.7766,37600.0
2010-03-29 15:00:00,50.37,50.41,50.36,50.37,19400.0,47.7861,47.824,47.7766,47.7861,19400.0
2010-03-29 15:05:00,50.38,50.38,50.37,50.38,12900.0,47.7956,47.7956,47.7861,47.7956,12900.0
2010-03-29 15:10:00,50.38,50.42,50.38,50.42,17400.0,47.7956,47.8335,47.7956,47.8335,17400.0
2010-03-29 15:15:00,50.42,50.42,50.41,50.42,7000.0,47.8335,47.8335,47.824,47.8335,7000.0
2010-03-29 15:20:00,50.42,50.45,50.42,50.42,39100.0,47.8335,47.862,47.8335,47.8335,39100.0
2010-03-29 15:25:00,50.42,50.42,50.37,50.39,50300.0,47.8335,47.8335,47.7861,47.8051,50300.0
2010-03-29 15:30:00,50.4,50.41,50.38,50.39,45700.0,47.8145,47.824,47.7956,47.8051,45700.0
2010-03-29 15:35:00,50.4,50.43,50.39,50.43,29300.0,47.8145,47.843,47.8051,47.843,29300.0
2010-03-29 15:40:00,50.43,50.48,50.42,50.45,44800.0,47.843,47.8904,47.8335,47.862,44800.0
2010-03-29 15:45:00,50.44,50.46,50.4,50.46,61100.0,47.8525,47.8715,47.8145,47.8715,61100.0
2010-03-29 15:50:00,50.45,50.48,50.44,50.47,82100.0,47.862,47.8904,47.8525,47.881,82100.0
2010-03-29 15:55:00,50.46,50.51,50.46,50.5,114200.0,47.8715,47.9189,47.8715,47.9094,114200.0
2010-03-30 09:30:00,50.54,50.63,50.4,50.58,24500.0,47.9474,48.0327,47.8145,47.9853,24500.0
2010-03-30 09:35:00,50.57,50.63,50.5,50.53,9500.0,47.9758,48.0327,47.9094,47.9379,9500.0
2010-03-30 09:40:00,50.52,50.73,50.52,50.7,22000.0,47.9284,48.1276,47.9284,48.0992,22000.0
2010-03-30 09:45:00,50.7,50.84,50.62,50.83,27800.0,48.0992,48.232,48.0233,48.2225,27800.0
2010-03-30 09:50:00,50.83,51.29,50.83,51.18,109200.0,48.2225,48.6589,48.2225,48.5545,109200.0
2010-03-30 09:55:00,51.19,51.36,51.18,51.24,39800.0,48.564,48.7253,48.5545,48.6115,39800.0
2010-03-30 10:00:00,51.25,51.33,51.15,51.29,61000.0,48.6209,48.6968,48.5261,48.6589,61000.0
2010-03-30 10:05:00,51.28,51.34,51.23,51.34,86600.0,48.6494,48.7063,48.602,48.7063,86600.0
2010-03-30 10:10:00,51.34,51.56,51.32,51.5,87600.0,48.7063,48.915,48.6874,48.8581,87600.0
2010-03-30 10:15:00,51.51,51.59,51.49,51.56,70700.0,48.8676,48.9435,48.8486,48.915,70700.0
2010-03-30 10:20:00,51.56,51.7,51.49,51.67,74300.0,48.915,49.0479,48.8486,49.0194,74300.0
2010-03-30 10:25:00,51.67,51.72,51.56,51.66,47700.0,49.0194,49.0668,48.915,49.0099,47700.0
2010-03-30 10:30:00,51.67,51.75,51.67,51.73,67000.0,49.0194,49.0953,49.0194,49.0763,67000.0
2010-03-30 10:35:00,51.72,51.84,51.72,51.82,58700.0,49.0668,49.1807,49.0668,49.1617,58700.0
2010-03-30 10:40:00,51.83,51.87,51.69,51.87,113500.0,49.1712,49.2091,49.0384,49.2091,113500.0
2010-03-30 10:45:00,51.87,51.9,51.83,51.89,72700.0,49.2091,49.2376,49.1712,49.2281,72700.0
2010-03-30 10:50:00,51.9,51.99,51.87,51.96,78900.0,49.2376,49.323,49.2091,49.2945,78900.0
2010-03-30 10:55:00,51.96,52.25,51.94,52.16,172900.0,49.2945,49.5696,49.2755,49.4843,172900.0
2010-03-30 11:00:00,52.15,52.15,51.91,51.99,95500.0,49.4748,49.4748,49.2471,49.323,95500.0
2010-03-30 11:05:00,51.96,51.99,51.83,51.83,56700.0,49.2945,49.323,49.1712,49.1712,56700.0
2010-03-30 11:10:00,51.84,51.86,51.7,51.73,71800.0,49.1807,49.1997,49.0479,49.0763,71800.0
2010-03-30 11:15:00,51.73,51.8,51.68,51.69,79500.0,49.0763,49.1427,49.0289,49.0384,79500.0
2010-03-30 11:20:00,51.69,51.75,51.66,51.71,120700.0,49.0384,49.0953,49.0099,49.0573,120700.0
2010-03-30 11:25:00,51.71,51.9,51.65,51.86,76200.0,49.0573,49.2376,49.0004,49.1997,76200.0
2010-03-30 11:30:00,51.85,51.98,51.83,51.97,70600.0,49.1902,49.3135,49.1712,49.304,70600.0
2010-03-30 11:35:00,51.96,52.0,51.95,51.99,32400.0,49.2945,49.3325,49.285,49.323,32400.0
2010-03-30 11:40:00,51.99,52.12,51.98,52.08,71700.0,49.323,49.4463,49.3135,49.4084,71700.0
2010-03-30 11:45:00,52.08,52.1,51.96,52.0,59100.0,49.4084,49.4273,49.2945,49.3325,59100.0
2010-03-30 11:50:00,52.0,52.08,51.92,52.05,64800.0,49.3325,49.4084,49.2566,49.3799,64800.0
2010-03-30 11:55:00,52.06,52.2,52.05,52.18,69200.0,49.3894,49.5222,49.3799,49.5032,69200.0
2010-03-30 12:00:00,52.18,52.29,52.1,52.13,87400.0,49.5032,49.6076,49.4273,49.4558,87400.0
2010-03-30 12:05:00,52.13,52.37,52.1,52.35,115600.0,49.4558,49.6835,49.4273,49.6645,115600.0
2010-03-30 12:10:00,52.35,52.39,52.3,52.35,134800.0,49.6645,49.7025,49.6171,49.6645,134800.0
2010-03-30 12:15:00,52.36,52.37,52.25,52.27,37100.0,49.674,49.6835,49.5696,49.5886,37100.0
2010-03-30 12:20:00,52.27,52.3,52.12,52.2,57500.0,49.5886,49.6171,49.4463,49.5222,57500.0
2010-03-30 12:25:00,52.21,52.3,52.2,52.29,51800.0,49.5317,49.6171,49.5222,49.6076,51800.0
2010-03-30 12:30:00,52.28,52.28,52.16,52.23,35700.0,49.5981,49.5981,49.4843,49.5507,35700.0
2010-03-30 12:35:00,52.22,52.23,52.16,52.16,60400.0,49.5412,49.5507,49.4843,49.4843,60400.0
2010-03-30 12:40:00,52.17,52.2,52.11,52.15,84700.0,49.4937,49.5222,49.4368,49.4748,84700.0
2010-03-30 12:45:00,52.16,52.16,52.13,52.15,28100.0,49.4843,49.4843,49.4558,49.4748,28100.0
2010-03-30 12:50:00,52.15,52.18,52.14,52.16,30700.0,49.4748,49.5032,49.4653,49.4843,30700.0
2010-03-30 12:55:00,52.16,52.16,52.13,52.15,74500.0,49.4843,49.4843,49.4558,49.4748,74500.0
2010-03-30 13:00:00,52.15,52.15,52.06,52.09,131400.0,49.4748,49.4748,49.3894,49.4179,131400.0
2010-03-30 13:05:00,52.09,52.1,52.03,52.04,50300.0,49.4179,49.4273,49.3609,49.3704,50300.0
2010-03-30 13:10:00,52.03,52.07,51.99,52.01,69100.0,49.3609,49.3989,49.323,49.342,69100.0
2010-03-30 13:15:00,52.01,52.01,51.91,51.96,36000.0,49.342,49.342,49.2471,49.2945,36000.0
2010-03-30 13:20:00,51.95,51.96,51.9,51.9,28300.0,49.285,49.2945,49.2376,49.2376,28300.0
2010-03-30 13:25:00,51.89,52.01,51.87,51.99,95700.0,49.2281,49.342,49.2091,49.323,95700.0
2010-03-30 13:30:00,51.99,52.08,51.97,52.06,46800.0,49.323,49.4084,49.304,49.3894,46800.0
2010-03-30 13:35:00,52.05,52.06,52.0,52.03,22100.0,49.3799,49.3894,49.3325,49.3609,22100.0
2010-03-30 13:40:00,52.02,52.03,51.98,51.99,25100.0,49.3514,49.3609,49.3135,49.323,25100.0
2010-03-30 13:45:00,51.99,52.09,51.98,52.02,38800.0,49.323,49.4179,49.3135,49.3514,38800.0
2010-03-30 13:50:00,52.02,52.09,52.02,52.03,29200.0,49.3514,49.4179,49.3514,49.3609,29200.0
2010-03-30 13:55:00,52.03,52.09,52.02,52.08,37500.0,49.3609,49.4179,49.3514,49.4084,37500.0
2010-03-30 14:00:00,52.08,52.09,51.96,51.98,22300.0,49.4084,49.4179,49.2945,49.3135,22300.0
2010-03-30 14:05:00,51.97,52.02,51.95,51.99,33700.0,49.304,49.3514,49.285,49.323,33700.0
2010-03-30 14:10:00,51.99,52.03,51.98,52.0,12600.0,49.323,49.3609,49.3135,49.3325,12600.0
2010-03-30 14:15:00,51.99,52.0,51.88,51.88,49300.0,49.323,49.3325,49.2186,49.2186,49300.0
2010-03-30 14:20:00,51.88,51.96,51.85,51.93,33600.0,49.2186,49.2945,49.1902,49.2661,33600.0
2010-03-30 14:25:00,51.93,51.94,51.92,51.93,12500.0,49.2661,49.2755,49.2566,49.2661,12500.0
2010-03-30 14:30:00,51.94,51.97,51.92,51.97,23700.0,49.2755,49.304,49.2566,49.304,23700.0
2010-03-30 14:35:00,51.97,51.98,51.92,51.92,33500.0,49.304,49.3135,49.2566,49.2566,33500.0
2010-03-30 14:40:00,51.92,51.92,51.85,51.91,61200.0,49.2566,49.2566,49.1902,49.2471,61200.0
2010-03-30 14:45:00,51.9,51.92,51.88,51.89,42100.0,49.2376,49.2566,49.2186,49.2281,42100.0
2010-03-30 14:50:00,51.89,51.9,51.81,51.87,35100.0,49.2281,49.2376,49.1522,49.2091,35100.0
2010-03-30 14:55:00,51.88,51.94,51.88,51.88,23400.0,49.2186,49.2755,49.2186,49.2186,23400.0
2010-03-30 15:00:00,51.88,51.91,51.8,51.84,66400.0,49.2186,49.2471,49.1427,49.1807,66400.0
2010-03-30 15:05:00,51.84,51.85,51.78,51.79,71400.0,49.1807,49.1902,49.1238,49.1332,71400.0
2010-03-30 15:10:00,51.78,51.79,51.7,51.72,57000.0,49.1238,49.1332,49.0479,49.0668,57000.0
2010-03-30 15:15:00,51.72,51.76,51.67,51.68,47700.0,49.0668,49.1048,49.0194,49.0289,47700.0
2010-03-30 15:20:00,51.67,51.68,51.61,51.62,105600.0,49.0194,49.0289,48.9625,48.972,105600.0
2010-03-30 15:25:00,51.62,51.72,51.59,51.69,87900.0,48.972,49.0668,48.9435,49.0384,87900.0
2010-03-30 15:30:00,51.7,51.72,51.64,51.69,75500.0,49.0479,49.0668,48.9909,49.0384,75500.0
2010-03-30 15:35:00,51.69,51.74,51.67,51.67,58500.0,49.0384,49.0858,49.0194,49.0194,58500.0
2010-03-30 15:40:00,51.67,51.71,51.61,51.62,78800.0,49.0194,49.0573,48.9625,48.972,78800.0
2010-03-30 15:45:00,51.61,51.69,51.54,51.68,223700.0,48.9625,49.0384,48.8961,49.0289,223700.0
2010-03-30 15:50:00,51.67,51.71,51.66,51.68,205200.0,49.0194,49.0573,49.0099,49.0289,205200.0
2010-03-30 15:55:00,51.67,51.69,51.6,51.66,211600.0,49.0194,49.0384,48.953,49.0099,211600.0
2010-03-31 09:30:00,51.44,51.44,51.25,51.31,50200.0,48.8012,48.8012,48.6209,48.6779,50200.0
2010-03-31 09:35:00,51.32,51.58,51.32,51.46,29700.0,48.6874,48.934,48.6874,48.8202,29700.0
2010-03-31 09:40:00,51.44,51.56,51.21,51.26,29100.0,48.8012,48.915,48.583,48.6304,29100.0
2010-03-31 09:45:00,51.28,51.35,51.22,51.31,39600.0,48.6494,48.7158,48.5925,48.6779,39600.0
2010-03-31 09:50:00,51.3,51.49,51.3,51.45,85000.0,48.6684,48.8486,48.6684,48.8107,85000.0
2010-03-31 09:55:00,51.44,51.45,51.36,51.4,22300.0,48.8012,48.8107,48.7253,48.7632,22300.0
2010-03-31 10:00:00,51.4,51.42,51.37,51.37,27800.0,48.7632,48.7822,48.7348,48.7348,27800.0
2010-03-31 10:05:00,51.38,51.42,51.37,51.42,17800.0,48.7443,48.7822,48.7348,48.7822,17800.0
2010-03-31 10:10:00,51.42,51.43,51.36,51.4,26100.0,48.7822,48.7917,48.7253,48.7632,26100.0
2010-03-31 10:15:00,51.4,51.4,51.33,51.35,42800.0,48.7632,48.7632,48.6968,48.7158,42800.0
2010-03-31 10:20:00,51.35,51.4,51.32,51.34,128600.0,48.7158,48.7632,48.6874,48.7063,128600.0
2010-03-31 10:25:00,51.35,51.4,51.3,51.4,19300.0,48.7158,48.7632,48.6684,48.7632,19300.0
2010-03-31 10:30:00,51.42,51.42,51.33,51.36,88600.0,48.7822,48.7822,48.6968,48.7253,88600.0
2010-03-31 10:35:00,51.36,51.39,51.28,51.28,52700.0,48.7253,48.7538,48.6494,48.6494,52700.0
2010-03-31 10:40:00,51.29,51.33,51.28,51.33,22200.0,48.6589,48.6968,48.6494,48.6968,22200.0
2010-03-31 10:45:00,51.33,51.33,51.26,51.3,18300.0,48.6968,48.6968,48.6304,48.6684,18300.0
2010-03-31 10:50:00,51.3,51.31,51.2,51.26,26700.0,48.6684,48.6779,48.5735,48.6304,26700.0
2010-03-31 10:55:00,51.26,51.31,51.26,51.3,24200.0,48.6304,48.6779,48.6304,48.6684,24200.0
2010-03-31 11:00:00,51.3,51.37,51.29,51.35,28700.0,48.6684,48.7348,48.6589,48.7158,28700.0
2010-03-31 11:05:00,51.35,51.38,51.35,51.37,27500.0,48.7158,48.7443,48.7158,48.7348,27500.0
2010-03-31 11:10:00,51.37,51.39,51.33,51.34,55500.0,48.7348,48.7538,48.6968,48.7063,55500.0
2010-03-31 11:15:00,51.34,51.35,51.31,51.31,11100.0,48.7063,48.7158,48.6779,48.6779,11100.0
2010-03-31 11:20:00,51.31,51.44,51.31,51.44,29300.0,48.6779,48.8012,48.6779,48.8012,29300.0
2010-03-31 11:25:00,51.42,51.42,51.31,51.32,13900.0,48.7822,48.7822,48.6779,48.6874,13900.0
2010-03-31 11:30:00,51.32,51.33,51.29,51.31,33200.0,48.6874,48.6968,48.6589,48.6779,33200.0
2010-03-31 11:35:00,51.31,51.35,51.28,51.3,36700.0,48.6779,48.7158,48.6494,48.6684,36700.0
2010-03-31 11:40:00,51.31,51.36,51.29,51.35,45800.0,48.6779,48.7253,48.6589,48.7158,45800.0
2010-03-31 11:45:00,51.34,51.38,51.33,51.35,18500.0,48.7063,48.7443,48.6968,48.7158,18500.0
2010-03-31 11:50:00,51.36,51.37,51.32,51.33,12200.0,48.7253,48.7348,48.6874,48.6968,12200.0
2010-03-31 11:55:00,51.33,51.33,51.27,51.27,8000.0,48.6968,48.6968,48.6399,48.6399,8000.0
2010-03-31 12:00:00,51.27,51.29,51.24,51.25,12200.0,48.6399,48.6589,48.6115,48.6209,12200.0
2010-03-31 12:05:00,51.25,51.28,51.24,51.26,9200.0,48.6209,48.6494,48.6115,48.6304,9200.0
2010-03-31 12:10:00,51.25,51.32,51.25,51.29,12400.0,48.6209,48.6874,48.6209,48.6589,12400.0
2010-03-31 12:15:00,51.31,51.36,51.3,51.34,8200.0,48.6779,48.7253,48.6684,48.7063,8200.0
2010-03-31 12:20:00,51.35,51.38,51.31,51.35,47100.0,48.7158,48.7443,48.6779,48.7158,47100.0
2010-03-31 12:25:00,51.35,51.35,51.3,51.33,6800.0,48.7158,48.7158,48.6684,48.6968,6800.0
2010-03-31 12:30:00,51.32,51.36,51.31,51.35,22700.0,48.6874,48.7253,48.6779,48.7158,22700.0
2010-03-31 12:35:00,51.34,51.39,51.34,51.39,15900.0,48.7063,48.7538,48.7063,48.7538,15900.0
2010-03-31 12:40:00,51.39,51.4,51.36,51.36,4500.0,48.7538,48.7632,48.7253,48.7253,4500.0
2010-03-31 12:45:00,51.38,51.4,51.35,51.35,17300.0,48.7443,48.7632,48.7158,48.7158,17300.0
2010-03-31 12:50:00,51.35,51.38,51.32,51.35,20600.0,48.7158,48.7443,48.6874,48.7158,20600.0
2010-03-31 12:55:00,51.33,51.37,51.32,51.36,13000.0,48.6968,48.7348,48.6874,48.7253,13000.0
2010-03-31 13:00:00,51.35,51.35,51.32,51.35,38300.0,48.7158,48.7158,48.6874,48.7158,38300.0
2010-03-31 13:05:00,51.35,51.38,51.33,51.34,17900.0,48.7158,48.7443,48.6968,48.7063,17900.0
2010-03-31 13:10:00,51.34,51.39,51.33,51.38,61900.0,48.7063,48.7538,48.6968,48.7443,61900.0
2010-03-31 13:15:00,51.38,51.4,51.38,51.38,16500.0,48.7443,48.7632,48.7443,48.7443,16500.0
2010-03-31 13:20:00,51.38,51.41,51.37,51.39,31400.0,48.7443,48.7727,48.7348,48.7538,31400.0
2010-03-31 13:25:00,51.39,51.46,51.39,51.41,29100.0,48.7538,48.8202,48.7538,48.7727,29100.0
2010-03-31 13:30:00,51.41,51.41,51.39,51.4,14800.0,48.7727,48.7727,48.7538,48.7632,14800.0
2010-03-31 13:35:00,51.39,51.44,51.39,51.43,18500.0,48.7538,48.8012,48.7538,48.7917,18500.0
2010-03-31 13:40:00,51.43,51.47,51.43,51.47,19000.0,48.7917,48.8297,48.7917,48.8297,19000.0
2010-03-31 13:45:00,51.47,51.52,51.46,51.51,50200.0,48.8297,48.8771,48.8202,48.8676,50200.0
2010-03-31 13:50:00,51.51,51.51,51.49,51.51,14500.0,48.8676,48.8676,48.8486,48.8676,14500.0
2010-03-31 13:55:00,51.51,51.53,51.47,51.5,80900.0,48.8676,48.8866,48.8297,48.8581,80900.0
2010-03-31 14:00:00,51.5,51.52,51.48,51.52,35200.0,48.8581,48.8771,48.8391,48.8771,35200.0
2010-03-31 14:05:00,51.51,51.58,51.51,51.53,21800.0,48.8676,48.934,48.8676,48.8866,21800.0
2010-03-31 14:10:00,51.53,51.54,51.49,51.49,13400.0,48.8866,48.8961,48.8486,48.8486,13400.0
2010-03-31 14:15:00,51.49,51.5,51.43,51.43,13900.0,48.8486,48.8581,48.7917,48.7917,13900.0
2010-03-31 14:20:00,51.43,51.44,51.43,51.44,6500.0,48.7917,48.8012,48.7917,48.8012,6500.0
2010-03-31 14:25:00,51.44,51.47,51.43,51.47,26100.0,48.8012,48.8297,48.7917,48.8297,26100.0
2010-03-31 14:30:00,51.46,51.47,51.4,51.4,23800.0,48.8202,48.8297,48.7632,48.7632,23800.0
2010-03-31 14:35:00,51.4,51.41,51.39,51.4,21300.0,48.7632,48.7727,48.7538,48.7632,21300.0
2010-03-31 14:40:00,51.39,51.4,51.32,51.33,35200.0,48.7538,48.7632,48.6874,48.6968,35200.0
2010-03-31 14:45:00,51.32,51.33,51.3,51.3,19500.0,48.6874,48.6968,48.6684,48.6684,19500.0
2010-03-31 14:50:00,51.29,51.3,51.24,51.25,23700.0,48.6589,48.6684,48.6115,48.6209,23700.0
2010-03-31 14:55:00,51.26,51.28,51.25,51.25,40100.0,48.6304,48.6494,48.6209,48.6209,40100.0
2010-03-31 15:00:00,51.26,51.29,51.24,51.29,32700.0,48.6304,48.6589,48.6115,48.6589,32700.0
2010-03-31 15:05:00,51.3,51.32,51.28,51.32,23800.0,48.6684,48.6874,48.6494,48.6874,23800.0
2010-03-31 15:10:00,51.31,51.36,51.31,51.31,23800.0,48.6779,48.7253,48.6779,48.6779,23800.0
2010-03-31 15:15:00,51.32,51.36,51.29,51.31,48300.0,48.6874,48.7253,48.6589,48.6779,48300.0
2010-03-31 15:20:00,51.32,51.32,51.23,51.25,36700.0,48.6874,48.6874,48.602,48.6209,36700.0
2010-03-31 15:25:00,51.25,51.3,51.25,51.3,63500.0,48.6209,48.6684,48.6209,48.6684,63500.0
2010-03-31 15:30:00,51.3,51.37,51.29,51.37,66600.0,48.6684,48.7348,48.6589,48.7348,66600.0
2010-03-31 15:35:00,51.36,51.4,51.35,51.35,134200.0,48.7253,48.7632,48.7158,48.7158,134200.0
2010-03-31 15:40:00,51.35,51.36,51.3,51.35,38300.0,48.7158,48.7253,48.6684,48.7158,38300.0
2010-03-31 15:45:00,51.34,51.35,51.22,51.23,129600.0,48.7063,48.7158,48.5925,48.602,129600.0
2010-03-31 15:50:00,51.22,51.33,51.19,51.31,151300.0,48.5925,48.6968,48.564,48.6779,151300.0
2010-03-31 15:55:00,51.31,51.44,51.31,51.41,254600.0,48.6779,48.8012,48.6779,48.7727,254600.0
2010-04-01 09:30:00,51.58,52.94,51.48,51.63,69800.0,48.934,50.2242,48.8391,48.9815,69800.0
2010-04-01 09:35:00,51.62,51.75,51.62,51.64,17400.0,48.972,49.0953,48.972,48.9909,17400.0
2010-04-01 09:40:00,51.65,51.92,51.64,51.89,28100.0,49.0004,49.2566,48.9909,49.2281,28100.0
2010-04-01 09:45:00,51.93,51.94,51.78,51.81,15400.0,49.2661,49.2755,49.1238,49.1522,15400.0
2010-04-01 09:50:00,51.84,51.85,51.74,51.81,15100.0,49.1807,49.1902,49.0858,49.1522,15100.0
2010-04-01 09:55:00,51.8,51.87,51.74,51.84,15200.0,49.1427,49.2091,49.0858,49.1807,15200.0
2010-04-01 10:00:00,51.82,51.91,51.81,51.91,28700.0,49.1617,49.2471,49.1522,49.2471,28700.0
2010-04-01 10:05:00,51.91,51.92,51.77,51.81,19900.0,49.2471,49.2566,49.1143,49.1522,19900.0
2010-04-01 10:10:00,51.81,51.81,51.73,51.77,12300.0,49.1522,49.1522,49.0763,49.1143,12300.0
2010-04-01 10:15:00,51.78,51.78,51.73,51.74,9400.0,49.1238,49.1238,49.0763,49.0858,9400.0
2010-04-01 10:20:00,51.74,51.77,51.72,51.75,32700.0,49.0858,49.1143,49.0668,49.0953,32700.0
2010-04-01 10:25:00,51.74,51.75,51.67,51.72,15200.0,49.0858,49.0953,49.0194,49.0668,15200.0
2010-04-01 10:30:00,51.74,51.74,51.68,51.71,13800.0,49.0858,49.0858,49.0289,49.0573,13800.0
2010-04-01 10:35:00,51.72,51.76,51.72,51.74,9500.0,49.0668,49.1048,49.0668,49.0858,9500.0
2010-04-01 10:40:00,51.76,51.84,51.73,51.83,26500.0,49.1048,49.1807,49.0763,49.1712,26500.0
2010-04-01 10:45:00,51.82,51.83,51.72,51.74,40500.0,49.1617,49.1712,49.0668,49.0858,40500.0
2010-04-01 10:50:00,51.74,51.75,51.67,51.69,58700.0,49.0858,49.0953,49.0194,49.0384,58700.0
2010-04-01 10:55:00,51.69,51.73,51.65,51.72,82500.0,49.0384,49.0763,49.0004,49.0668,82500.0
2010-04-01 11:00:00,51.73,51.82,51.7,51.74,36900.0,49.0763,49.1617,49.0479,49.0858,36900.0
2010-04-01 11:05:00,51.75,51.77,51.73,51.75,41600.0,49.0953,49.1143,49.0763,49.0953,41600.0
2010-04-01 11:10:00,51.75,51.76,51.66,51.67,31800.0,49.0953,49.1048,49.0099,49.0194,31800.0
2010-04-01 11:15:00,51.67,51.69,51.59,51.59,13700.0,49.0194,49.0384,48.9435,48.9435,13700.0
2010-04-01 11:20:00,51.58,51.64,51.54,51.63,9400.0,48.934,48.9909,48.8961,48.9815,9400.0
2010-04-01 11:25:00,51.65,51.69,51.64,51.67,11800.0,49.0004,49.0384,48.9909,49.0194,11800.0
2010-04-01 11:30:00,51.68,51.71,51.65,51.67,21100.0,49.0289,49.0573,49.0004,49.0194,21100.0
2010-04-01 11:35:00,51.66,51.67,51.58,51.62,16300.0,49.0099,49.0194,48.934,48.972,16300.0
2010-04-01 11:40:00,51.61,51.65,51.6,51.65,12400.0,48.9625,49.0004,48.953,49.0004,12400.0
2010-04-01 11:45:00,51.65,51.65,51.61,51.63,5600.0,49.0004,49.0004,48.9625,48.9815,5600.0
2010-04-01 11:50:00,51.63,51.63,51.6,51.62,14600.0,48.9815,48.9815,48.953,48.972,14600.0
2010-04-01 11:55:00,51.62,51.62,51.58,51.58,7300.0,48.972,48.972,48.934,48.934,7300.0
2010-04-01 12:00:00,51.58,51.58,51.55,51.55,5200.0,48.934,48.934,48.9056,48.9056,5200.0
2010-04-01 12:05:00,51.56,51.57,51.55,51.56,5300.0,48.915,48.9245,48.9056,48.915,5300.0
2010-04-01 12:10:00,51.56,51.58,51.55,51.57,17700.0,48.915,48.934,48.9056,48.9245,17700.0
2010-04-01 12:15:00,51.57,51.59,51.57,51.58,8300.0,48.9245,48.9435,48.9245,48.934,8300.0
2010-04-01 12:20:00,51.57,51.57,51.53,51.55,14100.0,48.9245,48.9245,48.8866,48.9056,14100.0
2010-04-01 12:25:00,51.54,51.55,51.51,51.52,6300.0,48.8961,48.9056,48.8676,48.8771,6300.0
2010-04-01 12:30:00,51.52,51.55,51.48,51.48,10600.0,48.8771,48.9056,48.8391,48.8391,10600.0
2010-04-01 12:35:00,51.48,51.5,51.48,51.49,8800.0,48.8391,48.8581,48.8391,48.8486,8800.0
2010-04-01 12:40:00,51.5,51.53,51.49,51.52,11100.0,48.8581,48.8866,48.8486,48.8771,11100.0
2010-04-01 12:45:00,51.52,51.57,51.5,51.53,30400.0,48.8771,48.9245,48.8581,48.8866,30400.0
2010-04-01 12:50:00,51.55,51.57,51.52,51.56,9000.0,48.9056,48.9245,48.8771,48.915,9000.0
2010-04-01 12:55:00,51.57,51.58,51.53,51.53,7500.0,48.9245,48.934,48.8866,48.8866,7500.0
2010-04-01 13:00:00,51.53,51.53,51.48,51.48,9400.0,48.8866,48.8866,48.8391,48.8391,9400.0
2010-04-01 13:05:00,51.49,51.5,51.47,51.49,13200.0,48.8486,48.8581,48.8297,48.8486,13200.0
2010-04-01 13:10:00,51.5,51.51,51.49,51.49,12700.0,48.8581,48.8676,48.8486,48.8486,12700.0
2010-04-01 13:15:00,51.5,51.5,51.49,51.49,1700.0,48.8581,48.8581,48.8486,48.8486,1700.0
2010-04-01 13:20:00,51.49,51.5,51.46,51.49,15700.0,48.8486,48.8581,48.8202,48.8486,15700.0
2010-04-01 13:25:00,51.49,51.5,51.48,51.49,16300.0,48.8486,48.8581,48.8391,48.8486,16300.0
2010-04-01 13:30:00,51.49,51.51,51.49,51.5,2800.0,48.8486,48.8676,48.8486,48.8581,2800.0
2010-04-01 13:35:00,51.49,51.5,51.48,51.48,12500.0,48.8486,48.8581,48.8391,48.8391,12500.0
2010-04-01 13:40:00,51.48,51.49,51.4,51.42,27500.0,48.8391,48.8486,48.7632,48.7822,27500.0
2010-04-01 13:45:00,51.43,51.49,51.41,51.45,107500.0,48.7917,48.8486,48.7727,48.8107,107500.0
2010-04-01 13:50:00,51.45,51.46,51.41,51.42,22600.0,48.8107,48.8202,48.7727,48.7822,22600.0
2010-04-01 13:55:00,51.42,51.54,51.41,51.53,22400.0,48.7822,48.8961,48.7727,48.8866,22400.0
2010-04-01 14:00:00,51.5,51.51,51.44,51.45,10800.0,48.8581,48.8676,48.8012,48.8107,10800.0
2010-04-01 14:05:00,51.45,51.45,51.42,51.42,8300.0,48.8107,48.8107,48.7822,48.7822,8300.0
2010-04-01 14:10:00,51.42,51.47,51.42,51.46,6600.0,48.7822,48.8297,48.7822,48.8202,6600.0
2010-04-01 14:15:00,51.44,51.51,51.42,51.49,6500.0,48.8012,48.8676,48.7822,48.8486,6500.0
2010-04-01 14:20:00,51.49,51.5,51.46,51.46,5500.0,48.8486,48.8581,48.8202,48.8202,5500.0
2010-04-01 14:25:00,51.46,51.47,51.4,51.4,10900.0,48.8202,48.8297,48.7632,48.7632,10900.0
2010-04-01 14:30:00,51.4,51.46,51.36,51.37,27600.0,48.7632,48.8202,48.7253,48.7348,27600.0
2010-04-01 14:35:00,51.35,51.39,51.35,51.38,18500.0,48.7158,48.7538,48.7158,48.7443,18500.0
2010-04-01 14:40:00,51.37,51.44,51.35,51.42,37100.0,48.7348,48.8012,48.7158,48.7822,37100.0
2010-04-01 14:45:00,51.4,51.49,51.4,51.49,20100.0,48.7632,48.8486,48.7632,48.8486,20100.0
2010-04-01 14:50:00,51.49,51.58,51.48,51.57,35800.0,48.8486,48.934,48.8391,48.9245,35800.0
2010-04-01 14:55:00,51.56,51.58,51.53,51.58,13900.0,48.915,48.934,48.8866,48.934,13900.0
2010-04-01 15:00:00,51.57,51.59,51.55,51.55,16900.0,48.9245,48.9435,48.9056,48.9056,16900.0
2010-04-01 15:05:00,51.54,51.54,51.49,51.49,20800.0,48.8961,48.8961,48.8486,48.8486,20800.0
2010-04-01 15:10:00,51.5,51.54,51.5,51.52,18000.0,48.8581,48.8961,48.8581,48.8771,18000.0
2010-04-01 15:15:00,51.52,51.53,51.48,51.51,32700.0,48.8771,48.8866,48.8391,48.8676,32700.0
2010-04-01 15:20:00,51.51,51.53,51.49,51.5,27200.0,48.8676,48.8866,48.8486,48.8581,27200.0
2010-04-01 15:25:00,51.49,51.51,51.49,51.51,38900.0,48.8486,48.8676,48.8486,48.8676,38900.0
2010-04-01 15:30:00,51.51,51.58,51.51,51.56,36700.0,48.8676,48.934,48.8676,48.915,36700.0
2010-04-01 15:35:00,51.55,51.56,51.52,51.55,38700.0,48.9056,48.915,48.8771,48.9056,38700.0
2010-04-01 15:40:00,51.56,51.63,51.55,51.63,54300.0,48.915,48.9815,48.9056,48.9815,54300.0
2010-04-01 15:45:00,51.63,51.68,51.63,51.66,69600.0,48.9815,49.0289,48.9815,49.0099,69600.0
2010-04-01 15:50:00,51.67,51.75,51.64,51.74,101800.0,49.0194,49.0953,48.9909,49.0858,101800.0
2010-04-01 15:55:00,51.74,51.77,51.74,51.77,142200.0,49.0858,49.1143,49.0858,49.1143,142200.0
2010-04-05 09:30:00,51.81,51.99,51.81,51.94,21000.0,49.1522,49.323,49.1522,49.2755,21000.0
2010-04-05 09:35:00,51.94,52.04,51.84,51.9,87900.0,49.2755,49.3704,49.1807,49.2376,87900.0
2010-04-05 09:40:00,51.9,51.94,51.67,51.68,49600.0,49.2376,49.2755,49.0194,49.0289,49600.0
2010-04-05 09:45:00,51.68,51.74,51.68,51.73,19300.0,49.0289,49.0858,49.0289,49.0763,19300.0
2010-04-05 09:50:00,51.73,51.93,51.72,51.93,29300.0,49.0763,49.2661,49.0668,49.2661,29300.0
2010-04-05 09:55:00,51.93,52.01,51.92,51.97,4900.0,49.2661,49.342,49.2566,49.304,4900.0
2010-04-05 10:00:00,51.98,52.02,51.93,51.96,11800.0,49.3135,49.3514,49.2661,49.2945,11800.0
2010-04-05 10:05:00,51.94,51.99,51.87,51.97,7600.0,49.2755,49.323,49.2091,49.304,7600.0
2010-04-05 10:10:00,51.98,52.0,51.97,52.0,2300.0,49.3135,49.3325,49.304,49.3325,2300.0
2010-04-05 10:15:00,52.0,52.03,51.99,52.0,38700.0,49.3325,49.3609,49.323,49.3325,38700.0
2010-04-05 10:20:00,52.02,52.08,52.0,52.07,23100.0,49.3514,49.4084,49.3325,49.3989,23100.0
2010-04-05 10:25:00,52.07,52.07,51.99,51.99,17200.0,49.3989,49.3989,49.323,49.323,17200.0
2010-04-05 10:30:00,51.96,52.06,51.95,52.03,11700.0,49.2945,49.3894,49.285,49.3609,11700.0
2010-04-05 10:35:00,52.03,52.16,52.03,52.15,29300.0,49.3609,49.4843,49.3609,49.4748,29300.0
2010-04-05 10:40:00,52.15,52.15,52.08,52.1,34900.0,49.4748,49.4748,49.4084,49.4273,34900.0
2010-04-05 10:45:00,52.1,52.12,52.08,52.09,11700.0,49.4273,49.4463,49.4084,49.4179,11700.0
2010-04-05 10:50:00,52.09,52.09,52.04,52.04,8700.0,49.4179,49.4179,49.3704,49.3704,8700.0
2010-04-05 10:55:00,52.03,52.03,51.97,51.97,3300.0,49.3609,49.3609,49.304,49.304,3300.0
2010-04-05 11:00:00,51.97,51.97,51.9,51.92,8700.0,49.304,49.304,49.2376,49.2566,8700.0
2010-04-05 11:05:00,51.92,51.93,51.87,51.87,5100.0,49.2566,49.2661,49.2091,49.2091,5100.0
2010-04-05 11:10:00,51.87,51.88,51.85,51.85,5000.0,49.2091,49.2186,49.1902,49.1902,5000.0
2010-04-05 11:15:00,51.85,51.86,51.82,51.82,5200.0,49.1902,49.1997,49.1617,49.1617,5200.0
2010-04-05 11:20:00,51.81,51.87,51.81,51.85,13000.0,49.1522,49.2091,49.1522,49.1902,13000.0
2010-04-05 11:25:00,51.85,51.95,51.85,51.9,6900.0,49.1902,49.285,49.1902,49.2376,6900.0
2010-04-05 11:30:00,51.9,51.93,51.86,51.86,6000.0,49.2376,49.2661,49.1997,49.1997,6000.0
2010-04-05 11:35:00,51.87,51.87,51.82,51.85,7000.0,49.2091,49.2091,49.1617,49.1902,7000.0
2010-04-05 11:40:00,51.84,51.87,51.82,51.82,14500.0,49.1807,49.2091,49.1617,49.1617,14500.0
2010-04-05 11:45:00,51.82,51.82,51.79,51.81,5900.0,49.1617,49.1617,49.1332,49.1522,5900.0
2010-04-05 11:50:00,51.8,51.8,51.77,51.78,5700.0,49.1427,49.1427,49.1143,49.1238,5700.0
2010-04-05 11:55:00,51.78,51.78,51.74,51.74,2100.0,49.1238,49.1238,49.0858,49.0858,2100.0
2010-04-05 12:00:00,51.75,51.77,51.75,51.77,5100.0,49.0953,49.1143,49.0953,49.1143,5100.0
2010-04-05 12:05:00,51.76,51.76,51.73,51.73,4600.0,49.1048,49.1048,49.0763,49.0763,4600.0
2010-04-05 12:10:00,51.73,51.76,51.73,51.73,10800.0,49.0763,49.1048,49.0763,49.0763,10800.0
2010-04-05 12:15:00,51.72,51.73,51.7,51.71,5500.0,49.0668,49.0763,49.0479,49.0573,5500.0
2010-04-05 12:20:00,51.71,51.72,51.7,51.71,11500.0,49.0573,49.0668,49.0479,49.0573,11500.0
2010-04-05 12:25:00,51.71,51.72,51.71,51.71,1300.0,49.0573,49.0668,49.0573,49.0573,1300.0
2010-04-05 12:30:00,51.72,51.72,51.71,51.71,15400.0,49.0668,49.0668,49.0573,49.0573,15400.0
2010-04-05 12:35:00,51.71,51.72,51.69,51.69,3800.0,49.0573,49.0668,49.0384,49.0384,3800.0
2010-04-05 12:40:00,51.69,51.71,51.69,51.7,7100.0,49.0384,49.0573,49.0384,49.0479,7100.0
2010-04-05 12:45:00,51.69,51.7,51.67,51.67,5300.0,49.0384,49.0479,49.0194,49.0194,5300.0
2010-04-05 12:50:00,51.67,51.68,51.64,51.65,13500.0,49.0194,49.0289,48.9909,49.0004,13500.0
2010-04-05 12:55:00,51.67,51.68,51.65,51.68,10600.0,49.0194,49.0289,49.0004,49.0289,10600.0
2010-04-05 13:00:00,51.68,51.68,51.66,51.66,16500.0,49.0289,49.0289,49.0099,49.0099,16500.0
2010-04-05 13:05:00,51.67,51.67,51.63,51.64,10000.0,49.0194,49.0194,48.9815,48.9909,10000.0
2010-04-05 13:10:00,51.64,51.68,51.63,51.67,4900.0,48.9909,49.0289,48.9815,49.0194,4900.0
2010-04-05 13:15:00,51.68,51.7,51.67,51.7,15300.0,49.0289,49.0479,49.0194,49.0479,15300.0
2010-04-05 13:20:00,51.7,51.7,51.69,51.7,2300.0,49.0479,49.0479,49.0384,49.0479,2300.0
2010-04-05 13:25:00,51.7,51.76,51.69,51.76,7400.0,49.0479,49.1048,49.0384,49.1048,7400.0
2010-04-05 13:30:00,51.75,51.79,51.74,51.77,3900.0,49.0953,49.1332,49.0858,49.1143,3900.0
2010-04-05 13:35:00,51.76,51.78,51.72,51.72,5200.0,49.1048,49.1238,49.0668,49.0668,5200.0
2010-04-05 13:40:00,51.73,51.75,51.71,51.72,3400.0,49.0763,49.0953,49.0573,49.0668,3400.0
2010-04-05 13:45:00,51.71,51.79,51.71,51.75,24800.0,49.0573,49.1332,49.0573,49.0953,24800.0
2010-04-05 13:50:00,51.76,51.78,51.74,51.77,4900.0,49.1048,49.1238,49.0858,49.1143,4900.0
2010-04-05 13:55:00,51.77,51.79,51.76,51.77,3700.0,49.1143,49.1332,49.1048,49.1143,3700.0
2010-04-05 14:00:00,51.75,51.81,51.75,51.81,13200.0,49.0953,49.1522,49.0953,49.1522,13200.0
2010-04-05 14:05:00,51.81,51.84,51.81,51.81,8600.0,49.1522,49.1807,49.1522,49.1522,8600.0
2010-04-05 14:10:00,51.81,51.81,51.76,51.78,5300.0,49.1522,49.1522,49.1048,49.1238,5300.0
2010-04-05 14:15:00,51.77,51.79,51.74,51.76,3100.0,49.1143,49.1332,49.0858,49.1048,3100.0
2010-04-05 14:20:00,51.75,51.77,51.71,51.77,9700.0,49.0953,49.1143,49.0573,49.1143,9700.0
2010-04-05 14:25:00,51.77,51.81,51.76,51.8,9100.0,49.1143,49.1522,49.1048,49.1427,9100.0
2010-04-05 14:30:00,51.8,51.81,51.74,51.74,8000.0,49.1427,49.1522,49.0858,49.0858,8000.0
2010-04-05 14:35:00,51.76,51.78,51.75,51.75,4500.0,49.1048,49.1238,49.0953,49.0953,4500.0
2010-04-05 14:40:00,51.75,51.77,51.74,51.76,5700.0,49.0953,49.1143,49.0858,49.1048,5700.0
2010-04-05 14:45:00,51.76,51.8,51.76,51.79,5300.0,49.1048,49.1427,49.1048,49.1332,5300.0
2010-04-05 14:50:00,51.78,51.8,51.77,51.79,9800.0,49.1238,49.1427,49.1143,49.1332,9800.0
2010-04-05 14:55:00,51.78,51.8,51.75,51.75,25800.0,49.1238,49.1427,49.0953,49.0953,25800.0
2010-04-05 15:00:00,51.76,51.79,51.74,51.78,10100.0,49.1048,49.1332,49.0858,49.1238,10100.0
2010-04-05 15:05:00,51.77,51.77,51.73,51.75,9000.0,49.1143,49.1143,49.0763,49.0953,9000.0
2010-04-05 15:10:00,51.74,51.78,51.72,51.76,20000.0,49.0858,49.1238,49.0668,49.1048,20000.0
2010-04-05 15:15:00,51.76,51.77,51.74,51.75,13100.0,49.1048,49.1143,49.0858,49.0953,13100.0
2010-04-05 15:20:00,51.75,51.77,51.74,51.76,9100.0,49.0953,49.1143,49.0858,49.1048,9100.0
2010-04-05 15:25:00,51.76,51.78,51.75,51.77,17000.0,49.1048,49.1238,49.0953,49.1143,17000.0
2010-04-05 15:30:00,51.76,51.77,51.7,51.75,20900.0,49.1048,49.1143,49.0479,49.0953,20900.0
2010-04-05 15:35:00,51.75,51.8,51.74,51.77,34400.0,49.0953,49.1427,49.0858,49.1143,34400.0
2010-04-05 15:40:00,51.77,51.77,51.7,51.7,35200.0,49.1143,49.1143,49.0479,49.0479,35200.0
2010-04-05 15:45:00,51.71,51.76,51.7,51.76,72900.0,49.0573,49.1048,49.0479,49.1048,72900.0
2010-04-05 15:50:00,51.75,51.81,51.74,51.81,49400.0,49.0953,49.1522,49.0858,49.1522,49400.0
2010-04-05 15:55:00,51.81,51.87,51.8,51.82,100900.0,49.1522,49.2091,49.1427,49.1617,100900.0
2010-04-06 09:30:00,51.61,51.85,51.5,51.85,45600.0,48.9625,49.1902,48.8581,49.1902,45600.0
2010-04-06 09:35:00,51.85,51.85,51.66,51.71,29800.0,49.1902,49.1902,49.0099,49.0573,29800.0
2010-04-06 09:40:00,51.7,51.73,51.46,51.49,33400.0,49.0479,49.0763,48.8202,48.8486,33400.0
2010-04-06 09:45:00,51.49,51.58,51.49,51.57,16600.0,48.8486,48.934,48.8486,48.9245,16600.0
2010-04-06 09:50:00,51.57,51.58,51.54,51.57,13000.0,48.9245,48.934,48.8961,48.9245,13000.0
2010-04-06 09:55:00,51.56,51.67,51.56,51.59,23200.0,48.915,49.0194,48.915,48.9435,23200.0
2010-04-06 10:00:00,51.58,51.58,51.43,51.44,56200.0,48.934,48.934,48.7917,48.8012,56200.0
2010-04-06 10:05:00,51.46,51.68,51.45,51.68,15600.0,48.8202,49.0289,48.8107,49.0289,15600.0
2010-04-06 10:10:00,51.67,51.75,51.65,51.73,14500.0,49.0194,49.0953,49.0004,49.0763,14500.0
2010-04-06 10:15:00,51.74,51.77,51.69,51.71,13200.0,49.0858,49.1143,49.0384,49.0573,13200.0
2010-04-06 10:20:00,51.7,51.75,51.68,51.75,16300.0,49.0479,49.0953,49.0289,49.0953,16300.0
2010-04-06 10:25:00,51.74,51.75,51.69,51.75,17800.0,49.0858,49.0953,49.0384,49.0953,17800.0
2010-04-06 10:30:00,51.75,51.75,51.7,51.72,53400.0,49.0953,49.0953,49.0479,49.0668,53400.0
2010-04-06 10:35:00,51.72,51.72,51.68,51.69,19700.0,49.0668,49.0668,49.0289,49.0384,19700.0
2010-04-06 10:40:00,51.69,51.7,51.62,51.62,5600.0,49.0384,49.0479,48.972,48.972,5600.0
2010-04-06 10:45:00,51.62,51.63,51.59,51.61,13300.0,48.972,48.9815,48.9435,48.9625,13300.0
2010-04-06 10:50:00,51.61,51.67,51.6,51.67,10200.0,48.9625,49.0194,48.953,49.0194,10200.0
2010-04-06 10:55:00,51.65,51.67,51.64,51.65,10900.0,49.0004,49.0194,48.9909,49.0004,10900.0
2010-04-06 11:00:00,51.64,51.65,51.57,51.57,5200.0,48.9909,49.0004,48.9245,48.9245,5200.0
2010-04-06 11:05:00,51.56,51.56,51.53,51.54,5600.0,48.915,48.915,48.8866,48.8961,5600.0
2010-04-06 11:10:00,51.54,51.57,51.52,51.52,27900.0,48.8961,48.9245,48.8771,48.8771,27900.0
2010-04-06 11:15:00,51.53,51.57,51.53,51.57,5000.0,48.8866,48.9245,48.8866,48.9245,5000.0
2010-04-06 11:20:00,51.57,51.6,51.52,51.57,11400.0,48.9245,48.953,48.8771,48.9245,11400.0
2010-04-06 11:25:00,51.58,51.59,51.55,51.56,8800.0,48.934,48.9435,48.9056,48.915,8800.0
2010-04-06 11:30:00,51.55,51.63,51.54,51.63,11300.0,48.9056,48.9815,48.8961,48.9815,11300.0
2010-04-06 11:35:00,51.63,51.64,51.6,51.6,7000.0,48.9815,48.9909,48.953,48.953,7000.0
2010-04-06 11:40:00,51.61,51.66,51.6,51.63,11700.0,48.9625,49.0099,48.953,48.9815,11700.0
2010-04-06 11:45:00,51.63,51.65,51.61,51.61,12200.0,48.9815,49.0004,48.9625,48.9625,12200.0
2010-04-06 11:50:00,51.6,51.62,51.59,51.6,7000.0,48.953,48.972,48.9435,48.953,7000.0
2010-04-06 11:55:00,51.59,51.63,51.59,51.61,8700.0,48.9435,48.9815,48.9435,48.9625,8700.0
2010-04-06 12:00:00,51.61,51.65,51.6,51.63,6900.0,48.9625,49.0004,48.953,48.9815,6900.0
2010-04-06 12:05:00,51.63,51.65,51.62,51.65,7900.0,48.9815,49.0004,48.972,49.0004,7900.0
2010-04-06 12:10:00,51.65,51.65,51.6,51.6,4800.0,49.0004,49.0004,48.953,48.953,4800.0
2010-04-06 12:15:00,51.59,51.66,51.59,51.64,4900.0,48.9435,49.0099,48.9435,48.9909,4900.0
2010-04-06 12:20:00,51.64,51.67,51.63,51.65,7400.0,48.9909,49.0194,48.9815,49.0004,7400.0
2010-04-06 12:25:00,51.66,51.67,51.64,51.65,8800.0,49.0099,49.0194,48.9909,49.0004,8800.0
2010-04-06 12:30:00,51.65,51.67,51.62,51.63,19800.0,49.0004,49.0194,48.972,48.9815,19800.0
2010-04-06 12:35:00,51.64,51.65,51.61,51.64,10700.0,48.9909,49.0004,48.9625,48.9909,10700.0
2010-04-06 12:40:00,51.64,51.67,51.63,51.64,8700.0,48.9909,49.0194,48.9815,48.9909,8700.0
2010-04-06 12:45:00,51.63,51.69,51.63,51.68,9600.0,48.9815,49.0384,48.9815,49.0289,9600.0
2010-04-06 12:50:00,51.68,51.68,51.64,51.64,18400.0,49.0289,49.0289,48.9909,48.9909,18400.0
2010-04-06 12:55:00,51.64,51.64,51.62,51.63,6900.0,48.9909,48.9909,48.972,48.9815,6900.0
2010-04-06 13:00:00,51.63,51.65,51.61,51.62,9200.0,48.9815,49.0004,48.9625,48.972,9200.0
2010-04-06 13:05:00,51.62,51.66,51.59,51.64,39800.0,48.972,49.0099,48.9435,48.9909,39800.0
2010-04-06 13:10:00,51.64,51.64,51.63,51.64,4500.0,48.9909,48.9909,48.9815,48.9909,4500.0
2010-04-06 13:15:00,51.63,51.66,51.63,51.63,33400.0,48.9815,49.0099,48.9815,48.9815,33400.0
2010-04-06 13:20:00,51.63,51.66,51.63,51.65,6400.0,48.9815,49.0099,48.9815,49.0004,6400.0
2010-04-06 13:25:00,51.65,51.65,51.62,51.62,7600.0,49.0004,49.0004,48.972,48.972,7600.0
2010-04-06 13:30:00,51.63,51.65,51.62,51.63,5300.0,48.9815,49.0004,48.972,48.9815,5300.0
2010-04-06 13:35:00,51.63,51.65,51.6,51.63,29900.0,48.9815,49.0004,48.953,48.9815,29900.0
2010-04-06 13:40:00,51.63,51.64,51.61,51.62,11200.0,48.9815,48.9909,48.9625,48.972,11200.0
2010-04-06 13:45:00,51.62,51.62,51.57,51.57,6100.0,48.972,48.972,48.9245,48.9245,6100.0
2010-04-06 13:50:00,51.57,51.64,51.57,51.62,5000.0,48.9245,48.9909,48.9245,48.972,5000.0
2010-04-06 13:55:00,51.62,51.63,51.61,51.62,8200.0,48.972,48.9815,48.9625,48.972,8200.0
2010-04-06 14:00:00,51.61,51.67,51.61,51.66,11300.0,48.9625,49.0194,48.9625,49.0099,11300.0
2010-04-06 14:05:00,51.67,51.67,51.64,51.64,11700.0,49.0194,49.0194,48.9909,48.9909,11700.0
2010-04-06 14:10:00,51.64,51.67,51.63,51.65,13200.0,48.9909,49.0194,48.9815,49.0004,13200.0
2010-04-06 14:15:00,51.65,51.66,51.61,51.66,12900.0,49.0004,49.0099,48.9625,49.0099,12900.0
2010-04-06 14:20:00,51.65,51.69,51.65,51.67,9100.0,49.0004,49.0384,49.0004,49.0194,9100.0
2010-04-06 14:25:00,51.67,51.69,51.65,51.67,10700.0,49.0194,49.0384,49.0004,49.0194,10700.0
2010-04-06 14:30:00,51.68,51.71,51.67,51.71,11600.0,49.0289,49.0573,49.0194,49.0573,11600.0
2010-04-06 14:35:00,51.7,51.77,51.68,51.74,21800.0,49.0479,49.1143,49.0289,49.0858,21800.0
2010-04-06 14:40:00,51.74,51.76,51.68,51.72,23000.0,49.0858,49.1048,49.0289,49.0668,23000.0
2010-04-06 14:45:00,51.71,51.71,51.64,51.64,9800.0,49.0573,49.0573,48.9909,48.9909,9800.0
2010-04-06 14:50:00,51.65,51.67,51.64,51.67,9900.0,49.0004,49.0194,48.9909,49.0194,9900.0
2010-04-06 14:55:00,51.68,51.69,51.66,51.67,11000.0,49.0289,49.0384,49.0099,49.0194,11000.0
2010-04-06 15:00:00,51.67,51.68,51.65,51.65,22100.0,49.0194,49.0289,49.0004,49.0004,22100.0
2010-04-06 15:05:00,51.65,51.67,51.65,51.65,10400.0,49.0004,49.0194,49.0004,49.0004,10400.0
2010-04-06 15:10:00,51.65,51.67,51.65,51.65,22200.0,49.0004,49.0194,49.0004,49.0004,22200.0
2010-04-06 15:15:00,51.65,51.66,51.65,51.65,11500.0,49.0004,49.0099,49.0004,49.0004,11500.0
2010-04-06 15:20:00,51.65,51.66,51.61,51.62,39000.0,49.0004,49.0099,48.9625,48.972,39000.0
2010-04-06 15:25:00,51.62,51.65,51.62,51.62,12800.0,48.972,49.0004,48.972,48.972,12800.0
2010-04-06 15:30:00,51.62,51.66,51.61,51.64,30400.0,48.972,49.0099,48.9625,48.9909,30400.0
2010-04-06 15:35:00,51.63,51.64,51.6,51.6,39500.0,48.9815,48.9909,48.953,48.953,39500.0
2010-04-06 15:40:00,51.6,51.63,51.58,51.62,37700.0,48.953,48.9815,48.934,48.972,37700.0
2010-04-06 15:45:00,51.64,51.66,51.63,51.65,59300.0,48.9909,49.0099,48.9815,49.0004,59300.0
2010-04-06 15:50:00,51.64,51.68,51.63,51.67,67900.0,48.9909,49.0289,48.9815,49.0194,67900.0
2010-04-06 15:55:00,51.67,51.7,51.67,51.69,101900.0,49.0194,49.0479,49.0194,49.0384,101900.0
2010-04-07 09:30:00,51.85,51.85,51.34,51.52,37200.0,49.1902,49.1902,48.7063,48.8771,37200.0
2010-04-07 09:35:00,51.52,51.71,51.49,51.7,20600.0,48.8771,49.0573,48.8486,49.0479,20600.0
2010-04-07 09:40:00,51.69,51.8,51.64,51.77,36000.0,49.0384,49.1427,48.9909,49.1143,36000.0
2010-04-07 09:45:00,51.77,51.81,51.77,51.8,17800.0,49.1143,49.1522,49.1143,49.1427,17800.0
2010-04-07 09:50:00,51.8,51.81,51.65,51.71,30400.0,49.1427,49.1522,49.0004,49.0573,30400.0
2010-04-07 09:55:00,51.71,51.74,51.68,51.69,11500.0,49.0573,49.0858,49.0289,49.0384,11500.0
2010-04-07 10:00:00,51.7,51.73,51.67,51.68,10300.0,49.0479,49.0763,49.0194,49.0289,10300.0
2010-04-07 10:05:00,51.7,51.72,51.68,51.71,23600.0,49.0479,49.0668,49.0289,49.0573,23600.0
2010-04-07 10:10:00,51.71,51.79,51.7,51.79,24900.0,49.0573,49.1332,49.0479,49.1332,24900.0
2010-04-07 10:15:00,51.79,51.8,51.76,51.77,15300.0,49.1332,49.1427,49.1048,49.1143,15300.0
2010-04-07 10:20:00,51.79,51.79,51.69,51.69,36400.0,49.1332,49.1332,49.0384,49.0384,36400.0
2010-04-07 10:25:00,51.69,51.69,51.54,51.54,47400.0,49.0384,49.0384,48.8961,48.8961,47400.0
2010-04-07 10:30:00,51.54,51.56,51.47,51.49,43500.0,48.8961,48.915,48.8297,48.8486,43500.0
2010-04-07 10:35:00,51.49,51.49,51.4,51.42,24200.0,48.8486,48.8486,48.7632,48.7822,24200.0
2010-04-07 10:40:00,51.42,51.43,51.34,51.37,20200.0,48.7822,48.7917,48.7063,48.7348,20200.0
2010-04-07 10:45:00,51.36,51.45,51.34,51.45,27200.0,48.7253,48.8107,48.7063,48.8107,27200.0
2010-04-07 10:50:00,51.44,51.49,51.4,51.48,51700.0,48.8012,48.8486,48.7632,48.8391,51700.0
2010-04-07 10:55:00,51.48,51.51,51.45,51.46,10900.0,48.8391,48.8676,48.8107,48.8202,10900.0
2010-04-07 11:00:00,51.46,51.5,51.4,51.5,25000.0,48.8202,48.8581,48.7632,48.8581,25000.0
2010-04-07 11:05:00,51.5,51.51,51.45,51.46,11000.0,48.8581,48.8676,48.8107,48.8202,11000.0
2010-04-07 11:10:00,51.46,51.53,51.45,51.5,44700.0,48.8202,48.8866,48.8107,48.8581,44700.0
2010-04-07 11:15:00,51.51,51.57,51.49,51.55,17200.0,48.8676,48.9245,48.8486,48.9056,17200.0
2010-04-07 11:20:00,51.54,51.6,51.53,51.57,21600.0,48.8961,48.953,48.8866,48.9245,21600.0
2010-04-07 11:25:00,51.57,51.59,51.47,51.5,66000.0,48.9245,48.9435,48.8297,48.8581,66000.0
2010-04-07 11:30:00,51.51,51.51,51.36,51.37,15800.0,48.8676,48.8676,48.7253,48.7348,15800.0
2010-04-07 11:35:00,51.36,51.41,51.32,51.36,20700.0,48.7253,48.7727,48.6874,48.7253,20700.0
2010-04-07 11:40:00,51.36,51.39,51.33,51.34,10700.0,48.7253,48.7538,48.6968,48.7063,10700.0
2010-04-07 11:45:00,51.33,51.34,51.31,51.34,9700.0,48.6968,48.7063,48.6779,48.7063,9700.0
2010-04-07 11:50:00,51.33,51.39,51.3,51.38,18000.0,48.6968,48.7538,48.6684,48.7443,18000.0
2010-04-07 11:55:00,51.39,51.4,51.32,51.37,13900.0,48.7538,48.7632,48.6874,48.7348,13900.0
2010-04-07 12:00:00,51.38,51.41,51.35,51.37,13100.0,48.7443,48.7727,48.7158,48.7348,13100.0
2010-04-07 12:05:00,51.35,51.43,51.35,51.43,17300.0,48.7158,48.7917,48.7158,48.7917,17300.0
2010-04-07 12:10:00,51.44,51.5,51.44,51.48,22100.0,48.8012,48.8581,48.8012,48.8391,22100.0
2010-04-07 12:15:00,51.49,51.5,51.43,51.44,14200.0,48.8486,48.8581,48.7917,48.8012,14200.0
2010-04-07 12:20:00,51.43,51.47,51.4,51.45,18200.0,48.7917,48.8297,48.7632,48.8107,18200.0
2010-04-07 12:25:00,51.45,51.49,51.42,51.42,23300.0,48.8107,48.8486,48.7822,48.7822,23300.0
2010-04-07 12:30:00,51.41,51.47,51.41,51.43,7400.0,48.7727,48.8297,48.7727,48.7917,7400.0
2010-04-07 12:35:00,51.43,51.47,51.42,51.42,13100.0,48.7917,48.8297,48.7822,48.7822,13100.0
2010-04-07 12:40:00,51.41,51.49,51.41,51.44,20500.0,48.7727,48.8486,48.7727,48.8012,20500.0
2010-04-07 12:45:00,51.44,51.47,51.42,51.42,7300.0,48.8012,48.8297,48.7822,48.7822,7300.0
2010-04-07 12:50:00,51.43,51.52,51.39,51.45,71700.0,48.7917,48.8771,48.7538,48.8107,71700.0
2010-04-07 12:55:00,51.45,51.45,51.44,51.44,10600.0,48.8107,48.8107,48.8012,48.8012,10600.0
2010-04-07 13:00:00,51.44,51.51,51.44,51.45,20300.0,48.8012,48.8676,48.8012,48.8107,20300.0
2010-04-07 13:05:00,51.45,51.49,51.43,51.43,13000.0,48.8107,48.8486,48.7917,48.7917,13000.0
2010-04-07 13:10:00,51.45,51.47,51.42,51.42,8900.0,48.8107,48.8297,48.7822,48.7822,8900.0
2010-04-07 13:15:00,51.42,51.46,51.4,51.43,8800.0,48.7822,48.8202,48.7632,48.7917,8800.0
2010-04-07 13:20:00,51.44,51.47,51.42,51.43,14300.0,48.8012,48.8297,48.7822,48.7917,14300.0
2010-04-07 13:25:00,51.46,51.52,51.46,51.52,58900.0,48.8202,48.8771,48.8202,48.8771,58900.0
2010-04-07 13:30:00,51.5,51.53,51.49,51.5,7500.0,48.8581,48.8866,48.8486,48.8581,7500.0
2010-04-07 13:35:00,51.5,51.5,51.46,51.46,5900.0,48.8581,48.8581,48.8202,48.8202,5900.0
2010-04-07 13:40:00,51.46,51.51,51.45,51.49,51300.0,48.8202,48.8676,48.8107,48.8486,51300.0
2010-04-07 13:45:00,51.47,51.54,51.47,51.53,30500.0,48.8297,48.8961,48.8297,48.8866,30500.0
2010-04-07 13:50:00,51.54,51.59,51.53,51.57,13000.0,48.8961,48.9435,48.8866,48.9245,13000.0
2010-04-07 13:55:00,51.58,51.62,51.56,51.62,14400.0,48.934,48.972,48.915,48.972,14400.0
2010-04-07 14:00:00,51.62,51.66,51.61,51.65,47400.0,48.972,49.0099,48.9625,49.0004,47400.0
2010-04-07 14:05:00,51.64,51.69,51.63,51.67,17100.0,48.9909,49.0384,48.9815,49.0194,17100.0
2010-04-07 14:10:00,51.68,51.68,51.63,51.63,16000.0,49.0289,49.0289,48.9815,48.9815,16000.0
2010-04-07 14:15:00,51.63,51.64,51.58,51.64,17500.0,48.9815,48.9909,48.934,48.9909,17500.0
2010-04-07 14:20:00,51.65,51.66,51.62,51.64,39900.0,49.0004,49.0099,48.972,48.9909,39900.0
2010-04-07 14:25:00,51.64,51.65,51.58,51.61,31200.0,48.9909,49.0004,48.934,48.9625,31200.0
2010-04-07 14:30:00,51.62,51.67,51.59,51.61,60100.0,48.972,49.0194,48.9435,48.9625,60100.0
2010-04-07 14:35:00,51.61,51.63,51.58,51.62,10100.0,48.9625,48.9815,48.934,48.972,10100.0
2010-04-07 14:40:00,51.62,51.64,51.56,51.6,22200.0,48.972,48.9909,48.915,48.953,22200.0
2010-04-07 14:45:00,51.6,51.64,51.6,51.6,21000.0,48.953,48.9909,48.953,48.953,21000.0
2010-04-07 14:50:00,51.59,51.61,51.55,51.59,9600.0,48.9435,48.9625,48.9056,48.9435,9600.0
2010-04-07 14:55:00,51.59,51.59,51.48,51.57,10200.0,48.9435,48.9435,48.8391,48.9245,10200.0
2010-04-07 15:00:00,51.56,51.56,51.43,51.51,47200.0,48.915,48.915,48.7917,48.8676,47200.0
2010-04-07 15:05:00,51.51,51.53,51.37,51.38,44200.0,48.8676,48.8866,48.7348,48.7443,44200.0
2010-04-07 15:10:00,51.38,51.41,51.35,51.39,24100.0,48.7443,48.7727,48.7158,48.7538,24100.0
2010-04-07 15:15:00,51.38,51.49,51.34,51.47,31700.0,48.7443,48.8486,48.7063,48.8297,31700.0
2010-04-07 15:20:00,51.47,51.47,51.36,51.4,15700.0,48.8297,48.8297,48.7253,48.7632,15700.0
2010-04-07 15:25:00,51.4,51.43,51.39,51.39,18600.0,48.7632,48.7917,48.7538,48.7538,18600.0
2010-04-07 15:30:00,51.38,51.41,51.37,51.37,22300.0,48.7443,48.7727,48.7348,48.7348,22300.0
2010-04-07 15:35:00,51.37,51.42,51.34,51.42,96800.0,48.7348,48.7822,48.7063,48.7822,96800.0
2010-04-07 15:40:00,51.42,51.5,51.39,51.5,61300.0,48.7822,48.8581,48.7538,48.8581,61300.0
2010-04-07 15:45:00,51.5,51.55,51.47,51.47,95400.0,48.8581,48.9056,48.8297,48.8297,95400.0
2010-04-07 15:50:00,51.48,51.52,51.47,51.5,47200.0,48.8391,48.8771,48.8297,48.8581,47200.0
2010-04-07 15:55:00,51.51,51.58,51.5,51.58,123100.0,48.8676,48.934,48.8581,48.934,123100.0
2010-04-08 09:30:00,51.42,51.42,51.13,51.23,43300.0,48.7822,48.7822,48.5071,48.602,43300.0
2010-04-08 09:35:00,51.22,51.27,51.09,51.27,27600.0,48.5925,48.6399,48.4692,48.6399,27600.0
2010-04-08 09:40:00,51.27,51.29,51.0,51.01,48000.0,48.6399,48.6589,48.3838,48.3933,48000.0
2010-04-08 09:45:00,51.01,51.24,51.0,51.14,46700.0,48.3933,48.6115,48.3838,48.5166,46700.0
2010-04-08 09:50:00,51.15,51.19,51.11,51.11,27700.0,48.5261,48.564,48.4881,48.4881,27700.0
2010-04-08 09:55:00,51.12,51.13,50.91,50.96,25300.0,48.4976,48.5071,48.2984,48.3458,25300.0
2010-04-08 10:00:00,50.95,50.98,50.92,50.98,25300.0,48.3363,48.3648,48.3079,48.3648,25300.0
2010-04-08 10:05:00,50.98,51.02,50.96,50.98,36000.0,48.3648,48.4027,48.3458,48.3648,36000.0
2010-04-08 10:10:00,50.98,51.01,50.98,50.99,31400.0,48.3648,48.3933,48.3648,48.3743,31400.0
2010-04-08 10:15:00,51.0,51.03,50.98,51.0,40800.0,48.3838,48.4122,48.3648,48.3838,40800.0
2010-04-08 10:20:00,51.0,51.0,50.9,50.92,78600.0,48.3838,48.3838,48.2889,48.3079,78600.0
2010-04-08 10:25:00,50.91,50.92,50.87,50.9,30000.0,48.2984,48.3079,48.2604,48.2889,30000.0
2010-04-08 10:30:00,50.89,50.93,50.88,50.92,38300.0,48.2794,48.3174,48.2699,48.3079,38300.0
2010-04-08 10:35:00,50.92,51.04,50.92,51.02,34900.0,48.3079,48.4217,48.3079,48.4027,34900.0
2010-04-08 10:40:00,51.02,51.1,51.02,51.08,12300.0,48.4027,48.4786,48.4027,48.4597,12300.0
2010-04-08 10:45:00,51.08,51.12,51.07,51.12,7400.0,48.4597,48.4976,48.4502,48.4976,7400.0
2010-04-08 10:50:00,51.11,51.16,51.11,51.15,7400.0,48.4881,48.5356,48.4881,48.5261,7400.0
2010-04-08 10:55:00,51.14,51.17,51.14,51.15,21800.0,48.5166,48.545,48.5166,48.5261,21800.0
2010-04-08 11:00:00,51.14,51.26,51.14,51.23,37200.0,48.5166,48.6304,48.5166,48.602,37200.0
2010-04-08 11:05:00,51.24,51.24,51.17,51.17,11400.0,48.6115,48.6115,48.545,48.545,11400.0
2010-04-08 11:10:00,51.16,51.16,51.09,51.1,8600.0,48.5356,48.5356,48.4692,48.4786,8600.0
2010-04-08 11:15:00,51.11,51.12,51.03,51.03,13800.0,48.4881,48.4976,48.4122,48.4122,13800.0
2010-04-08 11:20:00,51.04,51.07,51.04,51.05,15700.0,48.4217,48.4502,48.4217,48.4312,15700.0
2010-04-08 11:25:00,51.04,51.05,50.98,50.98,9500.0,48.4217,48.4312,48.3648,48.3648,9500.0
2010-04-08 11:30:00,50.99,51.05,50.99,51.05,6700.0,48.3743,48.4312,48.3743,48.4312,6700.0
2010-04-08 11:35:00,51.03,51.07,51.02,51.07,11900.0,48.4122,48.4502,48.4027,48.4502,11900.0
2010-04-08 11:40:00,51.09,51.11,51.07,51.08,8600.0,48.4692,48.4881,48.4502,48.4597,8600.0
2010-04-08 11:45:00,51.09,51.12,51.04,51.11,17300.0,48.4692,48.4976,48.4217,48.4881,17300.0
2010-04-08 11:50:00,51.11,51.17,51.11,51.17,12300.0,48.4881,48.545,48.4881,48.545,12300.0
2010-04-08 11:55:00,51.17,51.18,51.15,51.17,20500.0,48.545,48.5545,48.5261,48.545,20500.0
2010-04-08 12:00:00,51.17,51.21,51.16,51.21,19300.0,48.545,48.583,48.5356,48.583,19300.0
2010-04-08 12:05:00,51.22,51.27,51.21,51.23,22100.0,48.5925,48.6399,48.583,48.602,22100.0
2010-04-08 12:10:00,51.23,51.26,51.21,51.25,9100.0,48.602,48.6304,48.583,48.6209,9100.0
2010-04-08 12:15:00,51.25,51.36,51.25,51.3,25300.0,48.6209,48.7253,48.6209,48.6684,25300.0
2010-04-08 12:20:00,51.3,51.33,51.3,51.33,8000.0,48.6684,48.6968,48.6684,48.6968,8000.0
2010-04-08 12:25:00,51.32,51.4,51.31,51.4,28500.0,48.6874,48.7632,48.6779,48.7632,28500.0
2010-04-08 12:30:00,51.41,51.46,51.39,51.43,43200.0,48.7727,48.8202,48.7538,48.7917,43200.0
2010-04-08 12:35:00,51.43,51.43,51.35,51.36,18000.0,48.7917,48.7917,48.7158,48.7253,18000.0
2010-04-08 12:40:00,51.36,51.36,51.3,51.31,14800.0,48.7253,48.7253,48.6684,48.6779,14800.0
2010-04-08 12:45:00,51.31,51.31,51.27,51.27,13600.0,48.6779,48.6779,48.6399,48.6399,13600.0
2010-04-08 12:50:00,51.28,51.28,51.25,51.25,16900.0,48.6494,48.6494,48.6209,48.6209,16900.0
2010-04-08 12:55:00,51.26,51.26,51.25,51.26,12200.0,48.6304,48.6304,48.6209,48.6304,12200.0
2010-04-08 13:00:00,51.26,51.3,51.26,51.29,27900.0,48.6304,48.6684,48.6304,48.6589,27900.0
2010-04-08 13:05:00,51.29,51.3,51.25,51.26,15700.0,48.6589,48.6684,48.6209,48.6304,15700.0
2010-04-08 13:10:00,51.25,51.27,51.18,51.21,21000.0,48.6209,48.6399,48.5545,48.583,21000.0
2010-04-08 13:15:00,51.21,51.22,51.2,51.21,7100.0,48.583,48.5925,48.5735,48.583,7100.0
2010-04-08 13:20:00,51.21,51.24,51.2,51.23,12700.0,48.583,48.6115,48.5735,48.602,12700.0
2010-04-08 13:25:00,51.23,51.24,51.2,51.2,15400.0,48.602,48.6115,48.5735,48.5735,15400.0
2010-04-08 13:30:00,51.2,51.21,51.18,51.2,15400.0,48.5735,48.583,48.5545,48.5735,15400.0
2010-04-08 13:35:00,51.2,51.26,51.2,51.24,14900.0,48.5735,48.6304,48.5735,48.6115,14900.0
2010-04-08 13:40:00,51.24,51.25,51.22,51.25,9900.0,48.6115,48.6209,48.5925,48.6209,9900.0
2010-04-08 13:45:00,51.25,51.31,51.24,51.26,22600.0,48.6209,48.6779,48.6115,48.6304,22600.0
2010-04-08 13:50:00,51.26,51.26,51.17,51.18,16900.0,48.6304,48.6304,48.545,48.5545,16900.0
2010-04-08 13:55:00,51.2,51.23,51.16,51.22,12200.0,48.5735,48.602,48.5356,48.5925,12200.0
2010-04-08 14:00:00,51.22,51.23,51.2,51.23,17300.0,48.5925,48.602,48.5735,48.602,17300.0
2010-04-08 14:05:00,51.24,51.31,51.24,51.26,38300.0,48.6115,48.6779,48.6115,48.6304,38300.0
2010-04-08 14:10:00,51.26,51.27,51.25,51.26,8700.0,48.6304,48.6399,48.6209,48.6304,8700.0
2010-04-08 14:15:00,51.27,51.33,51.26,51.3,14500.0,48.6399,48.6968,48.6304,48.6684,14500.0
2010-04-08 14:20:00,51.31,51.31,51.25,51.25,12700.0,48.6779,48.6779,48.6209,48.6209,12700.0
2010-04-08 14:25:00,51.25,51.27,51.25,51.27,12900.0,48.6209,48.6399,48.6209,48.6399,12900.0
2010-04-08 14:30:00,51.27,51.28,51.24,51.26,16300.0,48.6399,48.6494,48.6115,48.6304,16300.0
2010-04-08 14:35:00,51.26,51.27,51.26,51.26,8600.0,48.6304,48.6399,48.6304,48.6304,8600.0
2010-04-08 14:40:00,51.27,51.27,51.23,51.26,20100.0,48.6399,48.6399,48.602,48.6304,20100.0
2010-04-08 14:45:00,51.27,51.28,51.25,51.27,21000.0,48.6399,48.6494,48.6209,48.6399,21000.0
2010-04-08 14:50:00,51.28,51.33,51.28,51.29,19400.0,48.6494,48.6968,48.6494,48.6589,19400.0
2010-04-08 14:55:00,51.29,51.34,51.29,51.34,13500.0,48.6589,48.7063,48.6589,48.7063,13500.0
2010-04-08 15:00:00,51.34,51.34,51.32,51.33,22100.0,48.7063,48.7063,48.6874,48.6968,22100.0
2010-04-08 15:05:00,51.32,51.33,51.27,51.3,22900.0,48.6874,48.6968,48.6399,48.6684,22900.0
2010-04-08 15:10:00,51.29,51.31,51.27,51.27,35600.0,48.6589,48.6779,48.6399,48.6399,35600.0
2010-04-08 15:15:00,51.28,51.3,51.27,51.3,28900.0,48.6494,48.6684,48.6399,48.6684,28900.0
2010-04-08 15:20:00,51.3,51.35,51.29,51.35,29300.0,48.6684,48.7158,48.6589,48.7158,29300.0
2010-04-08 15:25:00,51.34,51.39,51.33,51.37,87700.0,48.7063,48.7538,48.6968,48.7348,87700.0
2010-04-08 15:30:00,51.37,51.38,51.36,51.38,25000.0,48.7348,48.7443,48.7253,48.7443,25000.0
2010-04-08 15:35:00,51.37,51.42,51.37,51.42,50200.0,48.7348,48.7822,48.7348,48.7822,50200.0
2010-04-08 15:40:00,51.41,51.42,51.35,51.35,61700.0,48.7727,48.7822,48.7158,48.7158,61700.0
2010-04-08 15:45:00,51.35,51.42,51.35,51.38,71600.0,48.7158,48.7822,48.7158,48.7443,71600.0
2010-04-08 15:50:00,51.39,51.39,51.35,51.37,50700.0,48.7538,48.7538,48.7158,48.7348,50700.0
2010-04-08 15:55:00,51.36,51.42,51.36,51.41,157300.0,48.7253,48.7822,48.7253,48.7727,157300.0
2010-04-09 09:30:00,51.4,51.46,51.27,51.33,28600.0,48.7632,48.8202,48.6399,48.6968,28600.0
2010-04-09 09:35:00,51.33,51.44,51.24,51.37,14400.0,48.6968,48.8012,48.6115,48.7348,14400.0
2010-04-09 09:40:00,51.33,51.66,51.33,51.66,42400.0,48.6968,49.0099,48.6968,49.0099,42400.0
2010-04-09 09:45:00,51.66,51.73,51.63,51.65,21700.0,49.0099,49.0763,48.9815,49.0004,21700.0
2010-04-09 09:50:00,51.64,51.71,51.6,51.71,22900.0,48.9909,49.0573,48.953,49.0573,22900.0
2010-04-09 09:55:00,51.74,51.97,51.69,51.94,43600.0,49.0858,49.304,49.0384,49.2755,43600.0
2010-04-09 10:00:00,51.94,52.01,51.93,51.96,22200.0,49.2755,49.342,49.2661,49.2945,22200.0
2010-04-09 10:05:00,51.96,51.97,51.92,51.92,27600.0,49.2945,49.304,49.2566,49.2566,27600.0
2010-04-09 10:10:00,51.92,51.92,51.88,51.89,19400.0,49.2566,49.2566,49.2186,49.2281,19400.0
2010-04-09 10:15:00,51.89,51.91,51.85,51.85,20100.0,49.2281,49.2471,49.1902,49.1902,20100.0
2010-04-09 10:20:00,51.86,51.87,51.82,51.83,22300.0,49.1997,49.2091,49.1617,49.1712,22300.0
2010-04-09 10:25:00,51.83,51.86,51.7,51.81,36000.0,49.1712,49.1997,49.0479,49.1522,36000.0
2010-04-09 10:30:00,51.82,51.84,51.71,51.74,14200.0,49.1617,49.1807,49.0573,49.0858,14200.0
2010-04-09 10:35:00,51.77,51.77,51.73,51.76,12500.0,49.1143,49.1143,49.0763,49.1048,12500.0
2010-04-09 10:40:00,51.77,51.81,51.77,51.8,10400.0,49.1143,49.1522,49.1143,49.1427,10400.0
2010-04-09 10:45:00,51.8,51.82,51.75,51.79,10000.0,49.1427,49.1617,49.0953,49.1332,10000.0
2010-04-09 10:50:00,51.81,51.83,51.77,51.8,17200.0,49.1522,49.1712,49.1143,49.1427,17200.0
2010-04-09 10:55:00,51.8,51.82,51.75,51.8,7300.0,49.1427,49.1617,49.0953,49.1427,7300.0
2010-04-09 11:00:00,51.79,51.8,51.72,51.73,5500.0,49.1332,49.1427,49.0668,49.0763,5500.0
2010-04-09 11:05:00,51.72,51.72,51.71,51.72,5600.0,49.0668,49.0668,49.0573,49.0668,5600.0
2010-04-09 11:10:00,51.72,51.77,51.72,51.76,6300.0,49.0668,49.1143,49.0668,49.1048,6300.0
2010-04-09 11:15:00,51.76,51.77,51.75,51.76,5600.0,49.1048,49.1143,49.0953,49.1048,5600.0
2010-04-09 11:20:00,51.75,51.8,51.74,51.8,11000.0,49.0953,49.1427,49.0858,49.1427,11000.0
2010-04-09 11:25:00,51.8,51.83,51.8,51.82,6800.0,49.1427,49.1712,49.1427,49.1617,6800.0
2010-04-09 11:30:00,51.81,51.85,51.79,51.82,12600.0,49.1522,49.1902,49.1332,49.1617,12600.0
2010-04-09 11:35:00,51.82,51.84,51.8,51.84,19200.0,49.1617,49.1807,49.1427,49.1807,19200.0
2010-04-09 11:40:00,51.83,51.87,51.8,51.86,7600.0,49.1712,49.2091,49.1427,49.1997,7600.0
2010-04-09 11:45:00,51.85,51.86,51.84,51.84,3700.0,49.1902,49.1997,49.1807,49.1807,3700.0
2010-04-09 11:50:00,51.85,51.88,51.84,51.88,6000.0,49.1902,49.2186,49.1807,49.2186,6000.0
2010-04-09 11:55:00,51.87,51.89,51.85,51.89,15900.0,49.2091,49.2281,49.1902,49.2281,15900.0
2010-04-09 12:00:00,51.88,51.9,51.87,51.89,8700.0,49.2186,49.2376,49.2091,49.2281,8700.0
2010-04-09 12:05:00,51.89,51.94,51.89,51.92,6500.0,49.2281,49.2755,49.2281,49.2566,6500.0
2010-04-09 12:10:00,51.9,51.95,51.88,51.95,9700.0,49.2376,49.285,49.2186,49.285,9700.0
2010-04-09 12:15:00,51.94,51.94,51.9,51.91,8900.0,49.2755,49.2755,49.2376,49.2471,8900.0
2010-04-09 12:20:00,51.91,51.96,51.87,51.96,9900.0,49.2471,49.2945,49.2091,49.2945,9900.0
2010-04-09 12:25:00,51.97,51.97,51.9,51.9,6700.0,49.304,49.304,49.2376,49.2376,6700.0
2010-04-09 12:30:00,51.89,51.92,51.89,51.89,17300.0,49.2281,49.2566,49.2281,49.2281,17300.0
2010-04-09 12:35:00,51.89,51.92,51.88,51.91,12000.0,49.2281,49.2566,49.2186,49.2471,12000.0
2010-04-09 12:40:00,51.92,51.92,51.88,51.89,18000.0,49.2566,49.2566,49.2186,49.2281,18000.0
2010-04-09 12:45:00,51.89,51.94,51.88,51.92,13200.0,49.2281,49.2755,49.2186,49.2566,13200.0
2010-04-09 12:50:00,51.93,51.98,51.92,51.98,9400.0,49.2661,49.3135,49.2566,49.3135,9400.0
2010-04-09 12:55:00,51.97,51.97,51.93,51.94,5200.0,49.304,49.304,49.2661,49.2755,5200.0
2010-04-09 13:00:00,51.94,51.97,51.93,51.93,10000.0,49.2755,49.304,49.2661,49.2661,10000.0
2010-04-09 13:05:00,51.93,51.94,51.87,51.88,10900.0,49.2661,49.2755,49.2091,49.2186,10900.0
2010-04-09 13:10:00,51.89,51.92,51.88,51.92,8100.0,49.2281,49.2566,49.2186,49.2566,8100.0
2010-04-09 13:15:00,51.92,51.94,51.91,51.94,6500.0,49.2566,49.2755,49.2471,49.2755,6500.0
2010-04-09 13:20:00,51.95,51.98,51.94,51.97,8300.0,49.285,49.3135,49.2755,49.304,8300.0
2010-04-09 13:25:00,51.97,51.99,51.97,51.98,5700.0,49.304,49.323,49.304,49.3135,5700.0
2010-04-09 13:30:00,51.98,52.05,51.97,52.05,16000.0,49.3135,49.3799,49.304,49.3799,16000.0
2010-04-09 13:35:00,52.04,52.04,52.01,52.01,10300.0,49.3704,49.3704,49.342,49.342,10300.0
2010-04-09 13:40:00,52.01,52.04,51.99,52.01,6300.0,49.342,49.3704,49.323,49.342,6300.0
2010-04-09 13:45:00,52.01,52.02,52.0,52.01,8100.0,49.342,49.3514,49.3325,49.342,8100.0
2010-04-09 13:50:00,52.01,52.01,51.99,51.99,10200.0,49.342,49.342,49.323,49.323,10200.0
2010-04-09 13:55:00,51.99,51.99,51.9,51.91,7000.0,49.323,49.323,49.2376,49.2471,7000.0
2010-04-09 14:00:00,51.91,51.91,51.87,51.89,17100.0,49.2471,49.2471,49.2091,49.2281,17100.0
2010-04-09 14:05:00,51.91,51.93,51.88,51.92,8700.0,49.2471,49.2661,49.2186,49.2566,8700.0
2010-04-09 14:10:00,51.93,51.96,51.92,51.95,12300.0,49.2661,49.2945,49.2566,49.285,12300.0
2010-04-09 14:15:00,51.95,51.98,51.95,51.97,6600.0,49.285,49.3135,49.285,49.304,6600.0
2010-04-09 14:20:00,51.97,51.98,51.92,51.97,17200.0,49.304,49.3135,49.2566,49.304,17200.0
2010-04-09 14:25:00,51.96,52.02,51.96,51.99,16400.0,49.2945,49.3514,49.2945,49.323,16400.0
2010-04-09 14:30:00,51.99,52.02,51.99,52.02,17500.0,49.323,49.3514,49.323,49.3514,17500.0
2010-04-09 14:35:00,52.01,52.04,52.0,52.02,19900.0,49.342,49.3704,49.3325,49.3514,19900.0
2010-04-09 14:40:00,52.02,52.05,52.01,52.03,20200.0,49.3514,49.3799,49.342,49.3609,20200.0
2010-04-09 14:45:00,52.03,52.11,52.03,52.11,26000.0,49.3609,49.4368,49.3609,49.4368,26000.0
2010-04-09 14:50:00,52.11,52.11,52.06,52.08,20400.0,49.4368,49.4368,49.3894,49.4084,20400.0
2010-04-09 14:55:00,52.06,52.1,52.04,52.09,24700.0,49.3894,49.4273,49.3704,49.4179,24700.0
2010-04-09 15:00:00,52.08,52.1,52.04,52.07,37300.0,49.4084,49.4273,49.3704,49.3989,37300.0
2010-04-09 15:05:00,52.08,52.09,52.05,52.08,23800.0,49.4084,49.4179,49.3799,49.4084,23800.0
2010-04-09 15:10:00,52.07,52.1,52.06,52.09,26000.0,49.3989,49.4273,49.3894,49.4179,26000.0
2010-04-09 15:15:00,52.09,52.13,52.09,52.13,15900.0,49.4179,49.4558,49.4179,49.4558,15900.0
2010-04-09 15:20:00,52.13,52.13,52.11,52.12,27400.0,49.4558,49.4558,49.4368,49.4463,27400.0
2010-04-09 15:25:00,52.13,52.17,52.11,52.17,23100.0,49.4558,49.4937,49.4368,49.4937,23100.0
2010-04-09 15:30:00,52.16,52.18,52.15,52.17,45800.0,49.4843,49.5032,49.4748,49.4937,45800.0
2010-04-09 15:35:00,52.18,52.18,52.13,52.17,49800.0,49.5032,49.5032,49.4558,49.4937,49800.0
2010-04-09 15:40:00,52.17,52.17,52.11,52.12,30500.0,49.4937,49.4937,49.4368,49.4463,30500.0
2010-04-09 15:45:00,52.12,52.15,52.12,52.15,66300.0,49.4463,49.4748,49.4463,49.4748,66300.0
2010-04-09 15:50:00,52.15,52.24,52.15,52.24,126800.0,49.4748,49.5602,49.4748,49.5602,126800.0
2010-04-09 15:55:00,52.24,52.26,52.21,52.25,117800.0,49.5602,49.5791,49.5317,49.5696,117800.0
2010-04-12 09:30:00,52.38,52.4,52.3,52.35,31600.0,49.693,49.712,49.6171,49.6645,31600.0
2010-04-12 09:35:00,52.34,52.39,52.19,52.19,9000.0,49.655,49.7025,49.5127,49.5127,9000.0
2010-04-12 09:40:00,52.23,52.27,52.16,52.22,12100.0,49.5507,49.5886,49.4843,49.5412,12100.0
2010-04-12 09:45:00,52.26,52.28,52.19,52.21,11300.0,49.5791,49.5981,49.5127,49.5317,11300.0
2010-04-12 09:50:00,52.2,52.2,52.16,52.16,10700.0,49.5222,49.5222,49.4843,49.4843,10700.0
2010-04-12 09:55:00,52.16,52.2,52.16,52.17,7300.0,49.4843,49.5222,49.4843,49.4937,7300.0
2010-04-12 10:00:00,52.16,52.17,52.08,52.1,21100.0,49.4843,49.4937,49.4084,49.4273,21100.0
2010-04-12 10:05:00,52.11,52.15,52.05,52.05,19700.0,49.4368,49.4748,49.3799,49.3799,19700.0
2010-04-12 10:10:00,52.06,52.09,52.01,52.02,15500.0,49.3894,49.4179,49.342,49.3514,15500.0
2010-04-12 10:15:00,52.02,52.02,51.97,51.97,8300.0,49.3514,49.3514,49.304,49.304,8300.0
2010-04-12 10:20:00,51.99,52.03,51.97,52.0,14700.0,49.323,49.3609,49.304,49.3325,14700.0
2010-04-12 10:25:00,52.01,52.07,51.99,52.07,13100.0,49.342,49.3989,49.323,49.3989,13100.0
2010-04-12 10:30:00,52.08,52.12,51.99,52.0,15200.0,49.4084,49.4463,49.323,49.3325,15200.0
2010-04-12 10:35:00,52.0,52.0,51.92,51.95,15800.0,49.3325,49.3325,49.2566,49.285,15800.0
2010-04-12 10:40:00,51.96,52.05,51.96,52.03,10200.0,49.2945,49.3799,49.2945,49.3609,10200.0
2010-04-12 10:45:00,52.03,52.07,51.99,52.01,8500.0,49.3609,49.3989,49.323,49.342,8500.0
2010-04-12 10:50:00,52.01,52.01,51.99,52.0,9600.0,49.342,49.342,49.323,49.3325,9600.0
2010-04-12 10:55:00,52.0,52.01,51.99,52.01,13700.0,49.3325,49.342,49.323,49.342,13700.0
2010-04-12 11:00:00,52.02,52.02,51.99,52.0,21200.0,49.3514,49.3514,49.323,49.3325,21200.0
2010-04-12 11:05:00,51.99,52.0,51.99,51.99,16400.0,49.323,49.3325,49.323,49.323,16400.0
2010-04-12 11:10:00,51.99,52.0,51.97,51.99,27300.0,49.323,49.3325,49.304,49.323,27300.0
2010-04-12 11:15:00,51.98,51.99,51.89,51.89,18400.0,49.3135,49.323,49.2281,49.2281,18400.0
2010-04-12 11:20:00,51.9,51.93,51.88,51.88,16300.0,49.2376,49.2661,49.2186,49.2186,16300.0
2010-04-12 11:25:00,51.88,51.92,51.87,51.88,18200.0,49.2186,49.2566,49.2091,49.2186,18200.0
2010-04-12 11:30:00,51.88,51.9,51.87,51.9,14200.0,49.2186,49.2376,49.2091,49.2376,14200.0
2010-04-12 11:35:00,51.9,51.98,51.89,51.96,20900.0,49.2376,49.3135,49.2281,49.2945,20900.0
2010-04-12 11:40:00,51.96,51.97,51.93,51.95,12000.0,49.2945,49.304,49.2661,49.285,12000.0
2010-04-12 11:45:00,51.94,51.94,51.9,51.91,10500.0,49.2755,49.2755,49.2376,49.2471,10500.0
2010-04-12 11:50:00,51.91,51.94,51.9,51.94,11500.0,49.2471,49.2755,49.2376,49.2755,11500.0
2010-04-12 11:55:00,51.93,51.94,51.91,51.94,9200.0,49.2661,49.2755,49.2471,49.2755,9200.0
2010-04-12 12:00:00,51.94,51.96,51.93,51.93,9200.0,49.2755,49.2945,49.2661,49.2661,9200.0
2010-04-12 12:05:00,51.93,51.94,51.91,51.92,8600.0,49.2661,49.2755,49.2471,49.2566,8600.0
2010-04-12 12:10:00,51.91,51.96,51.91,51.94,13800.0,49.2471,49.2945,49.2471,49.2755,13800.0
2010-04-12 12:15:00,51.94,51.95,51.92,51.94,9700.0,49.2755,49.285,49.2566,49.2755,9700.0
2010-04-12 12:20:00,51.94,51.95,51.92,51.95,6200.0,49.2755,49.285,49.2566,49.285,6200.0
2010-04-12 12:25:00,51.95,51.96,51.91,51.94,11700.0,49.285,49.2945,49.2471,49.2755,11700.0
2010-04-12 12:30:00,51.94,51.98,51.91,51.95,34700.0,49.2755,49.3135,49.2471,49.285,34700.0
2010-04-12 12:35:00,51.96,51.96,51.92,51.94,12700.0,49.2945,49.2945,49.2566,49.2755,12700.0
2010-04-12 12:40:00,51.95,51.96,51.93,51.95,12500.0,49.285,49.2945,49.2661,49.285,12500.0
2010-04-12 12:45:00,51.94,52.0,51.94,51.98,22700.0,49.2755,49.3325,49.2755,49.3135,22700.0
2010-04-12 12:50:00,51.97,52.02,51.96,51.98,19100.0,49.304,49.3514,49.2945,49.3135,19100.0
2010-04-12 12:55:00,51.99,52.0,51.98,52.0,6600.0,49.323,49.3325,49.3135,49.3325,6600.0
2010-04-12 13:00:00,52.0,52.06,51.99,52.06,26100.0,49.3325,49.3894,49.323,49.3894,26100.0
2010-04-12 13:05:00,52.06,52.08,52.05,52.07,10600.0,49.3894,49.4084,49.3799,49.3989,10600.0
2010-04-12 13:10:00,52.07,52.07,52.06,52.07,10800.0,49.3989,49.3989,49.3894,49.3989,10800.0
2010-04-12 13:15:00,52.08,52.11,52.07,52.1,14000.0,49.4084,49.4368,49.3989,49.4273,14000.0
2010-04-12 13:20:00,52.1,52.1,52.08,52.09,16000.0,49.4273,49.4273,49.4084,49.4179,16000.0
2010-04-12 13:25:00,52.09,52.11,52.08,52.1,11300.0,49.4179,49.4368,49.4084,49.4273,11300.0
2010-04-12 13:30:00,52.08,52.1,52.04,52.04,13300.0,49.4084,49.4273,49.3704,49.3704,13300.0
2010-04-12 13:35:00,52.07,52.07,52.04,52.06,5700.0,49.3989,49.3989,49.3704,49.3894,5700.0
2010-04-12 13:40:00,52.06,52.07,52.05,52.06,8700.0,49.3894,49.3989,49.3799,49.3894,8700.0
2010-04-12 13:45:00,52.05,52.07,52.04,52.06,11400.0,49.3799,49.3989,49.3704,49.3894,11400.0
2010-04-12 13:50:00,52.06,52.06,52.0,52.01,12500.0,49.3894,49.3894,49.3325,49.342,12500.0
2010-04-12 13:55:00,52.01,52.02,51.99,52.01,17800.0,49.342,49.3514,49.323,49.342,17800.0
2010-04-12 14:00:00,52.02,52.06,51.98,51.98,17600.0,49.3514,49.3894,49.3135,49.3135,17600.0
2010-04-12 14:05:00,51.99,52.02,51.99,52.01,10500.0,49.323,49.3514,49.323,49.342,10500.0
2010-04-12 14:10:00,52.0,52.01,51.98,52.0,15000.0,49.3325,49.342,49.3135,49.3325,15000.0
2010-04-12 14:15:00,51.99,52.01,51.99,52.01,6700.0,49.323,49.342,49.323,49.342,6700.0
2010-04-12 14:20:00,52.01,52.04,51.99,52.04,10700.0,49.342,49.3704,49.323,49.3704,10700.0
2010-04-12 14:25:00,52.04,52.04,52.0,52.01,18600.0,49.3704,49.3704,49.3325,49.342,18600.0
2010-04-12 14:30:00,52.01,52.02,51.99,52.0,12700.0,49.342,49.3514,49.323,49.3325,12700.0
2010-04-12 14:35:00,51.99,52.0,51.96,51.96,15300.0,49.323,49.3325,49.2945,49.2945,15300.0
2010-04-12 14:40:00,51.97,52.0,51.91,52.0,21200.0,49.304,49.3325,49.2471,49.3325,21200.0
2010-04-12 14:45:00,51.99,52.01,51.98,52.0,13900.0,49.323,49.342,49.3135,49.3325,13900.0
2010-04-12 14:50:00,52.0,52.06,52.0,52.06,30900.0,49.3325,49.3894,49.3325,49.3894,30900.0
2010-04-12 14:55:00,52.06,52.08,52.04,52.08,22400.0,49.3894,49.4084,49.3704,49.4084,22400.0
2010-04-12 15:00:00,52.07,52.08,52.04,52.06,38000.0,49.3989,49.4084,49.3704,49.3894,38000.0
2010-04-12 15:05:00,52.05,52.11,52.05,52.09,33100.0,49.3799,49.4368,49.3799,49.4179,33100.0
2010-04-12 15:10:00,52.09,52.11,52.05,52.06,46400.0,49.4179,49.4368,49.3799,49.3894,46400.0
2010-04-12 15:15:00,52.06,52.09,52.05,52.09,18900.0,49.3894,49.4179,49.3799,49.4179,18900.0
2010-04-12 15:20:00,52.09,52.1,52.03,52.07,60400.0,49.4179,49.4273,49.3609,49.3989,60400.0
2010-04-12 15:25:00,52.08,52.09,52.06,52.06,54400.0,49.4084,49.4179,49.3894,49.3894,54400.0
2010-04-12 15:30:00,52.06,52.08,52.04,52.08,46600.0,49.3894,49.4084,49.3704,49.4084,46600.0
2010-04-12 15:35:00,52.08,52.1,52.07,52.1,34400.0,49.4084,49.4273,49.3989,49.4273,34400.0
2010-04-12 15:40:00,52.1,52.1,52.06,52.07,49600.0,49.4273,49.4273,49.3894,49.3989,49600.0
2010-04-12 15:45:00,52.08,52.14,52.08,52.11,92200.0,49.4084,49.4653,49.4084,49.4368,92200.0
2010-04-12 15:50:00,52.11,52.15,52.08,52.15,71900.0,49.4368,49.4748,49.4084,49.4748,71900.0
2010-04-12 15:55:00,52.15,52.18,52.1,52.12,115100.0,49.4748,49.5032,49.4273,49.4463,115100.0
2010-04-13 09:30:00,51.93,52.05,51.83,51.98,48800.0,49.2661,49.3799,49.1712,49.3135,48800.0
2010-04-13 09:35:00,52.0,52.1,51.89,52.08,9500.0,49.3325,49.4273,49.2281,49.4084,9500.0
2010-04-13 09:40:00,52.05,52.07,52.02,52.07,3400.0,49.3799,49.3989,49.3514,49.3989,3400.0
2010-04-13 09:45:00,52.04,52.05,51.92,51.92,20800.0,49.3704,49.3799,49.2566,49.2566,20800.0
2010-04-13 09:50:00,51.92,51.99,51.89,51.9,18800.0,49.2566,49.323,49.2281,49.2376,18800.0
2010-04-13 09:55:00,51.89,51.89,51.74,51.77,17000.0,49.2281,49.2281,49.0858,49.1143,17000.0
2010-04-13 10:00:00,51.77,51.83,51.77,51.83,11400.0,49.1143,49.1712,49.1143,49.1712,11400.0
2010-04-13 10:05:00,51.8,51.88,51.8,51.88,8700.0,49.1427,49.2186,49.1427,49.2186,8700.0
2010-04-13 10:10:00,51.89,51.98,51.89,51.97,9800.0,49.2281,49.3135,49.2281,49.304,9800.0
2010-04-13 10:15:00,51.97,51.97,51.8,51.8,19600.0,49.304,49.304,49.1427,49.1427,19600.0
2010-04-13 10:20:00,51.8,51.81,51.68,51.7,12100.0,49.1427,49.1522,49.0289,49.0479,12100.0
2010-04-13 10:25:00,51.69,51.72,51.66,51.68,8400.0,49.0384,49.0668,49.0099,49.0289,8400.0
2010-04-13 10:30:00,51.69,51.74,51.69,51.73,12900.0,49.0384,49.0858,49.0384,49.0763,12900.0
2010-04-13 10:35:00,51.73,51.76,51.7,51.75,26100.0,49.0763,49.1048,49.0479,49.0953,26100.0
2010-04-13 10:40:00,51.75,51.82,51.74,51.8,19300.0,49.0953,49.1617,49.0858,49.1427,19300.0
2010-04-13 10:45:00,51.8,51.8,51.74,51.76,34300.0,49.1427,49.1427,49.0858,49.1048,34300.0
2010-04-13 10:50:00,51.75,51.77,51.7,51.76,20600.0,49.0953,49.1143,49.0479,49.1048,20600.0
2010-04-13 10:55:00,51.76,51.77,51.71,51.72,12400.0,49.1048,49.1143,49.0573,49.0668,12400.0
2010-04-13 11:00:00,51.72,51.74,51.7,51.7,39100.0,49.0668,49.0858,49.0479,49.0479,39100.0
2010-04-13 11:05:00,51.7,51.76,51.7,51.72,24500.0,49.0479,49.1048,49.0479,49.0668,24500.0
2010-04-13 11:10:00,51.71,51.71,51.67,51.71,12600.0,49.0573,49.0573,49.0194,49.0573,12600.0
2010-04-13 11:15:00,51.71,51.74,51.7,51.7,15400.0,49.0573,49.0858,49.0479,49.0479,15400.0
2010-04-13 11:20:00,51.7,51.72,51.69,51.72,24600.0,49.0479,49.0668,49.0384,49.0668,24600.0
2010-04-13 11:25:00,51.71,51.74,51.71,51.74,9600.0,49.0573,49.0858,49.0573,49.0858,9600.0
2010-04-13 11:30:00,51.73,51.82,51.73,51.8,7600.0,49.0763,49.1617,49.0763,49.1427,7600.0
2010-04-13 11:35:00,51.81,51.81,51.73,51.73,8500.0,49.1522,49.1522,49.0763,49.0763,8500.0
2010-04-13 11:40:00,51.72,51.77,51.72,51.75,10400.0,49.0668,49.1143,49.0668,49.0953,10400.0
2010-04-13 11:45:00,51.74,51.77,51.71,51.74,12400.0,49.0858,49.1143,49.0573,49.0858,12400.0
2010-04-13 11:50:00,51.74,51.74,51.62,51.62,12800.0,49.0858,49.0858,48.972,48.972,12800.0
2010-04-13 11:55:00,51.63,51.67,51.55,51.66,52200.0,48.9815,49.0194,48.9056,49.0099,52200.0
2010-04-13 12:00:00,51.67,51.7,51.54,51.65,48700.0,49.0194,49.0479,48.8961,49.0004,48700.0
2010-04-13 12:05:00,51.65,51.66,51.58,51.59,22200.0,49.0004,49.0099,48.934,48.9435,22200.0
2010-04-13 12:10:00,51.58,51.65,51.58,51.64,7300.0,48.934,49.0004,48.934,48.9909,7300.0
2010-04-13 12:15:00,51.65,51.76,51.64,51.75,17200.0,49.0004,49.1048,48.9909,49.0953,17200.0
2010-04-13 12:20:00,51.77,51.78,51.73,51.76,6000.0,49.1143,49.1238,49.0763,49.1048,6000.0
2010-04-13 12:25:00,51.77,51.8,51.74,51.74,43600.0,49.1143,49.1427,49.0858,49.0858,43600.0
2010-04-13 12:30:00,51.74,51.74,51.62,51.68,56500.0,49.0858,49.0858,48.972,49.0289,56500.0
2010-04-13 12:35:00,51.68,51.75,51.68,51.74,5800.0,49.0289,49.0953,49.0289,49.0858,5800.0
2010-04-13 12:40:00,51.74,51.77,51.74,51.76,4900.0,49.0858,49.1143,49.0858,49.1048,4900.0
2010-04-13 12:45:00,51.76,51.78,51.68,51.7,62300.0,49.1048,49.1238,49.0289,49.0479,62300.0
2010-04-13 12:50:00,51.7,51.72,51.69,51.7,6600.0,49.0479,49.0668,49.0384,49.0479,6600.0
2010-04-13 12:55:00,51.7,51.78,51.7,51.78,6600.0,49.0479,49.1238,49.0479,49.1238,6600.0
2010-04-13 13:00:00,51.77,51.81,51.77,51.77,5900.0,49.1143,49.1522,49.1143,49.1143,5900.0
2010-04-13 13:05:00,51.78,51.78,51.74,51.77,9500.0,49.1238,49.1238,49.0858,49.1143,9500.0
2010-04-13 13:10:00,51.77,51.79,51.55,51.55,94400.0,49.1143,49.1332,48.9056,48.9056,94400.0
2010-04-13 13:15:00,51.54,51.64,51.51,51.64,97000.0,48.8961,48.9909,48.8676,48.9909,97000.0
2010-04-13 13:20:00,51.63,51.66,51.62,51.65,7000.0,48.9815,49.0099,48.972,49.0004,7000.0
2010-04-13 13:25:00,51.66,51.71,51.66,51.69,7900.0,49.0099,49.0573,49.0099,49.0384,7900.0
2010-04-13 13:30:00,51.7,51.73,51.69,51.72,12200.0,49.0479,49.0763,49.0384,49.0668,12200.0
2010-04-13 13:35:00,51.72,51.78,51.72,51.78,6300.0,49.0668,49.1238,49.0668,49.1238,6300.0
2010-04-13 13:40:00,51.78,51.82,51.76,51.77,17000.0,49.1238,49.1617,49.1048,49.1143,17000.0
2010-04-13 13:45:00,51.77,51.79,51.76,51.78,10700.0,49.1143,49.1332,49.1048,49.1238,10700.0
2010-04-13 13:50:00,51.78,51.78,51.74,51.76,16200.0,49.1238,49.1238,49.0858,49.1048,16200.0
2010-04-13 13:55:00,51.76,51.77,51.74,51.75,9700.0,49.1048,49.1143,49.0858,49.0953,9700.0
2010-04-13 14:00:00,51.75,51.76,51.73,51.75,8400.0,49.0953,49.1048,49.0763,49.0953,8400.0
2010-04-13 14:05:00,51.75,51.81,51.75,51.81,11800.0,49.0953,49.1522,49.0953,49.1522,11800.0
2010-04-13 14:10:00,51.8,51.8,51.76,51.76,10100.0,49.1427,49.1427,49.1048,49.1048,10100.0
2010-04-13 14:15:00,51.78,51.81,51.76,51.81,7700.0,49.1238,49.1522,49.1048,49.1522,7700.0
2010-04-13 14:20:00,51.81,51.83,51.8,51.83,10200.0,49.1522,49.1712,49.1427,49.1712,10200.0
2010-04-13 14:25:00,51.83,51.86,51.81,51.81,16400.0,49.1712,49.1997,49.1522,49.1522,16400.0
2010-04-13 14:30:00,51.81,51.86,51.8,51.86,17400.0,49.1522,49.1997,49.1427,49.1997,17400.0
2010-04-13 14:35:00,51.85,51.89,51.84,51.87,26300.0,49.1902,49.2281,49.1807,49.2091,26300.0
2010-04-13 14:40:00,51.87,51.91,51.87,51.9,16100.0,49.2091,49.2471,49.2091,49.2376,16100.0
2010-04-13 14:45:00,51.9,51.94,51.9,51.92,23300.0,49.2376,49.2755,49.2376,49.2566,23300.0
2010-04-13 14:50:00,51.92,51.94,51.91,51.94,17500.0,49.2566,49.2755,49.2471,49.2755,17500.0
2010-04-13 14:55:00,51.94,51.98,51.93,51.95,27600.0,49.2755,49.3135,49.2661,49.285,27600.0
2010-04-13 15:00:00,51.95,51.97,51.93,51.96,30200.0,49.285,49.304,49.2661,49.2945,30200.0
2010-04-13 15:05:00,51.97,51.97,51.92,51.94,13700.0,49.304,49.304,49.2566,49.2755,13700.0
2010-04-13 15:10:00,51.94,51.97,51.93,51.94,23600.0,49.2755,49.304,49.2661,49.2755,23600.0
2010-04-13 15:15:00,51.93,52.07,51.91,52.07,37500.0,49.2661,49.3989,49.2471,49.3989,37500.0
2010-04-13 15:20:00,52.06,52.13,52.04,52.09,50100.0,49.3894,49.4558,49.3704,49.4179,50100.0
2010-04-13 15:25:00,52.1,52.16,52.09,52.14,37700.0,49.4273,49.4843,49.4179,49.4653,37700.0
2010-04-13 15:30:00,52.15,52.19,52.13,52.19,64900.0,49.4748,49.5127,49.4558,49.5127,64900.0
2010-04-13 15:35:00,52.2,52.3,52.17,52.29,95800.0,49.5222,49.6171,49.4937,49.6076,95800.0
2010-04-13 15:40:00,52.28,52.31,52.27,52.31,57500.0,49.5981,49.6266,49.5886,49.6266,57500.0
2010-04-13 15:45:00,52.31,52.41,52.31,52.41,165400.0,49.6266,49.7214,49.6266,49.7214,165400.0
2010-04-13 15:50:00,52.4,52.41,52.26,52.26,106600.0,49.712,49.7214,49.5791,49.5791,106600.0
2010-04-13 15:55:00,52.27,52.32,52.24,52.3,160000.0,49.5886,49.6361,49.5602,49.6171,160000.0
2010-04-14 09:30:00,52.18,52.37,51.66,52.31,61900.0,49.5032,49.6835,49.0099,49.6266,61900.0
2010-04-14 09:35:00,52.31,52.75,52.26,52.75,60800.0,49.6266,50.044,49.5791,50.044,60800.0
2010-04-14 09:40:00,52.74,52.83,52.63,52.72,35200.0,50.0345,50.1199,49.9302,50.0155,35200.0
2010-04-14 09:45:00,52.71,52.88,52.67,52.84,57300.0,50.006,50.1673,49.9681,50.1294,57300.0
2010-04-14 09:50:00,52.86,52.95,52.84,52.92,92700.0,50.1484,50.2337,50.1294,50.2053,92700.0
2010-04-14 09:55:00,52.93,53.48,52.93,53.41,271700.0,50.2148,50.7365,50.2148,50.6701,271700.0
2010-04-14 10:00:00,53.41,53.64,53.35,53.54,129200.0,50.6701,50.8883,50.6132,50.7935,129200.0
2010-04-14 10:05:00,53.54,53.55,53.33,53.35,189000.0,50.7935,50.803,50.5942,50.6132,189000.0
2010-04-14 10:10:00,53.35,53.35,53.14,53.18,63700.0,50.6132,50.6132,50.414,50.4519,63700.0
2010-04-14 10:15:00,53.18,53.28,53.17,53.23,45000.0,50.4519,50.5468,50.4425,50.4994,45000.0
2010-04-14 10:20:00,53.22,53.26,53.16,53.21,71000.0,50.4899,50.5278,50.433,50.4804,71000.0
2010-04-14 10:25:00,53.21,53.33,53.18,53.31,57900.0,50.4804,50.5942,50.4519,50.5753,57900.0
2010-04-14 10:30:00,53.31,53.35,53.2,53.26,46000.0,50.5753,50.6132,50.4709,50.5278,46000.0
2010-04-14 10:35:00,53.26,53.37,53.26,53.35,36600.0,50.5278,50.6322,50.5278,50.6132,36600.0
2010-04-14 10:40:00,53.36,53.44,53.33,53.41,57600.0,50.6227,50.6986,50.5942,50.6701,57600.0
2010-04-14 10:45:00,53.41,53.46,53.38,53.38,31000.0,50.6701,50.7176,50.6417,50.6417,31000.0
2010-04-14 10:50:00,53.37,53.41,53.32,53.38,31800.0,50.6322,50.6701,50.5848,50.6417,31800.0
2010-04-14 10:55:00,53.39,53.55,53.38,53.53,51400.0,50.6512,50.803,50.6417,50.784,51400.0
2010-04-14 11:00:00,53.53,53.57,53.46,53.48,52900.0,50.784,50.8219,50.7176,50.7365,52900.0
2010-04-14 11:05:00,53.47,53.48,53.36,53.41,35900.0,50.7271,50.7365,50.6227,50.6701,35900.0
2010-04-14 11:10:00,53.4,53.41,53.31,53.36,49100.0,50.6607,50.6701,50.5753,50.6227,49100.0
2010-04-14 11:15:00,53.36,53.4,53.34,53.36,74100.0,50.6227,50.6607,50.6037,50.6227,74100.0
2010-04-14 11:20:00,53.36,53.43,53.26,53.39,58200.0,50.6227,50.6891,50.5278,50.6512,58200.0
2010-04-14 11:25:00,53.39,53.41,53.36,53.4,21900.0,50.6512,50.6701,50.6227,50.6607,21900.0
2010-04-14 11:30:00,53.4,53.44,53.37,53.4,96600.0,50.6607,50.6986,50.6322,50.6607,96600.0
2010-04-14 11:35:00,53.42,53.52,53.4,53.49,88800.0,50.6796,50.7745,50.6607,50.746,88800.0
2010-04-14 11:40:00,53.49,53.56,53.49,53.54,147700.0,50.746,50.8124,50.746,50.7935,147700.0
2010-04-14 11:45:00,53.53,53.55,53.48,53.48,23000.0,50.784,50.803,50.7365,50.7365,23000.0
2010-04-14 11:50:00,53.49,53.5,53.4,53.4,10000.0,50.746,50.7555,50.6607,50.6607,10000.0
2010-04-14 11:55:00,53.41,53.41,53.35,53.35,71500.0,50.6701,50.6701,50.6132,50.6132,71500.0
2010-04-14 12:00:00,53.36,53.36,53.35,53.35,16900.0,50.6227,50.6227,50.6132,50.6132,16900.0
2010-04-14 12:05:00,53.36,53.43,53.34,53.42,35100.0,50.6227,50.6891,50.6037,50.6796,35100.0
2010-04-14 12:10:00,53.42,53.42,53.33,53.39,84100.0,50.6796,50.6796,50.5942,50.6512,84100.0
2010-04-14 12:15:00,53.39,53.39,53.35,53.37,21200.0,50.6512,50.6512,50.6132,50.6322,21200.0
2010-04-14 12:20:00,53.37,53.38,53.35,53.35,11700.0,50.6322,50.6417,50.6132,50.6132,11700.0
2010-04-14 12:25:00,53.35,53.43,53.35,53.43,103900.0,50.6132,50.6891,50.6132,50.6891,103900.0
2010-04-14 12:30:00,53.43,53.48,53.41,53.41,22100.0,50.6891,50.7365,50.6701,50.6701,22100.0
2010-04-14 12:35:00,53.4,53.45,53.39,53.4,15000.0,50.6607,50.7081,50.6512,50.6607,15000.0
2010-04-14 12:40:00,53.4,53.41,53.39,53.4,54700.0,50.6607,50.6701,50.6512,50.6607,54700.0
2010-04-14 12:45:00,53.41,53.42,53.39,53.4,17600.0,50.6701,50.6796,50.6512,50.6607,17600.0
2010-04-14 12:50:00,53.41,53.41,53.33,53.35,25100.0,50.6701,50.6701,50.5942,50.6132,25100.0
2010-04-14 12:55:00,53.35,53.41,53.34,53.38,31600.0,50.6132,50.6701,50.6037,50.6417,31600.0
2010-04-14 13:00:00,53.39,53.44,53.38,53.41,14200.0,50.6512,50.6986,50.6417,50.6701,14200.0
2010-04-14 13:05:00,53.4,53.41,53.36,53.36,9000.0,50.6607,50.6701,50.6227,50.6227,9000.0
2010-04-14 13:10:00,53.38,53.42,53.37,53.4,13300.0,50.6417,50.6796,50.6322,50.6607,13300.0
2010-04-14 13:15:00,53.41,53.41,53.4,53.4,10500.0,50.6701,50.6701,50.6607,50.6607,10500.0
2010-04-14 13:20:00,53.4,53.46,53.4,53.44,39400.0,50.6607,50.7176,50.6607,50.6986,39400.0
2010-04-14 13:25:00,53.44,53.48,53.42,53.48,19300.0,50.6986,50.7365,50.6796,50.7365,19300.0
2010-04-14 13:30:00,53.48,53.51,53.48,53.49,28600.0,50.7365,50.765,50.7365,50.746,28600.0
2010-04-14 13:35:00,53.49,53.53,53.48,53.5,28700.0,50.746,50.784,50.7365,50.7555,28700.0
2010-04-14 13:40:00,53.51,53.51,53.48,53.49,34100.0,50.765,50.765,50.7365,50.746,34100.0
2010-04-14 13:45:00,53.49,53.55,53.49,53.54,30700.0,50.746,50.803,50.746,50.7935,30700.0
2010-04-14 13:50:00,53.54,53.61,53.54,53.58,32400.0,50.7935,50.8599,50.7935,50.8314,32400.0
2010-04-14 13:55:00,53.58,53.59,53.55,53.58,22700.0,50.8314,50.8409,50.803,50.8314,22700.0
2010-04-14 14:00:00,53.58,53.67,53.57,53.62,78200.0,50.8314,50.9168,50.8219,50.8694,78200.0
2010-04-14 14:05:00,53.63,53.64,53.61,53.63,60000.0,50.8789,50.8883,50.8599,50.8789,60000.0
2010-04-14 14:10:00,53.63,53.64,53.55,53.56,28600.0,50.8789,50.8883,50.803,50.8124,28600.0
2010-04-14 14:15:00,53.56,53.56,53.54,53.54,73100.0,50.8124,50.8124,50.7935,50.7935,73100.0
2010-04-14 14:20:00,53.55,53.57,53.5,53.52,36500.0,50.803,50.8219,50.7555,50.7745,36500.0
2010-04-14 14:25:00,53.51,53.54,53.47,53.54,50300.0,50.765,50.7935,50.7271,50.7935,50300.0
2010-04-14 14:30:00,53.54,53.55,53.52,53.53,31100.0,50.7935,50.803,50.7745,50.784,31100.0
2010-04-14 14:35:00,53.53,53.63,53.52,53.61,46400.0,50.784,50.8789,50.7745,50.8599,46400.0
2010-04-14 14:40:00,53.61,53.62,53.57,53.6,24200.0,50.8599,50.8694,50.8219,50.8504,24200.0
2010-04-14 14:45:00,53.6,53.61,53.49,53.51,99100.0,50.8504,50.8599,50.746,50.765,99100.0
2010-04-14 14:50:00,53.51,53.51,53.5,53.51,16500.0,50.765,50.765,50.7555,50.765,16500.0
2010-04-14 14:55:00,53.51,53.51,53.49,53.49,51300.0,50.765,50.765,50.746,50.746,51300.0
2010-04-14 15:00:00,53.49,53.51,53.49,53.49,46800.0,50.746,50.765,50.746,50.746,46800.0
2010-04-14 15:05:00,53.49,53.49,53.43,53.46,47400.0,50.746,50.746,50.6891,50.7176,47400.0
2010-04-14 15:10:00,53.46,53.47,53.46,53.47,17100.0,50.7176,50.7271,50.7176,50.7271,17100.0
2010-04-14 15:15:00,53.47,53.5,53.45,53.5,43100.0,50.7271,50.7555,50.7081,50.7555,43100.0
2010-04-14 15:20:00,53.49,53.55,53.48,53.55,64400.0,50.746,50.803,50.7365,50.803,64400.0
2010-04-14 15:25:00,53.54,53.55,53.54,53.55,35200.0,50.7935,50.803,50.7935,50.803,35200.0
2010-04-14 15:30:00,53.54,53.58,53.54,53.56,62700.0,50.7935,50.8314,50.7935,50.8124,62700.0
2010-04-14 15:35:00,53.55,53.57,53.54,53.56,100300.0,50.803,50.8219,50.7935,50.8124,100300.0
2010-04-14 15:40:00,53.55,53.57,53.55,53.57,66400.0,50.803,50.8219,50.803,50.8219,66400.0
2010-04-14 15:45:00,53.57,53.66,53.57,53.65,131100.0,50.8219,50.9073,50.8219,50.8978,131100.0
2010-04-14 15:50:00,53.65,53.7,53.65,53.7,113300.0,50.8978,50.9453,50.8978,50.9453,113300.0
2010-04-14 15:55:00,53.69,53.7,53.61,53.65,261900.0,50.9358,50.9453,50.8599,50.8978,261900.0
2010-04-15 09:30:00,53.5,53.5,53.13,53.31,47300.0,50.7555,50.7555,50.4045,50.5753,47300.0
2010-04-15 09:35:00,53.3,53.75,53.26,53.67,50400.0,50.5658,50.9927,50.5278,50.9168,50400.0
2010-04-15 09:40:00,53.66,53.87,53.66,53.83,29700.0,50.9073,51.1065,50.9073,51.0686,29700.0
2010-04-15 09:45:00,53.82,53.83,53.61,53.66,88000.0,51.0591,51.0686,50.8599,50.9073,88000.0
2010-04-15 09:50:00,53.66,53.69,53.6,53.61,29000.0,50.9073,50.9358,50.8504,50.8599,29000.0
2010-04-15 09:55:00,53.6,53.7,53.55,53.7,26800.0,50.8504,50.9453,50.803,50.9453,26800.0
2010-04-15 10:00:00,53.68,53.76,53.65,53.76,17000.0,50.9263,51.0022,50.8978,51.0022,17000.0
2010-04-15 10:05:00,53.77,53.88,53.73,53.75,373200.0,51.0117,51.116,50.9737,50.9927,373200.0
2010-04-15 10:10:00,53.75,53.82,53.7,53.7,51300.0,50.9927,51.0591,50.9453,50.9453,51300.0
2010-04-15 10:15:00,53.71,53.82,53.71,53.75,22800.0,50.9547,51.0591,50.9547,50.9927,22800.0
2010-04-15 10:20:00,53.75,53.83,53.62,53.8,87800.0,50.9927,51.0686,50.8694,51.0401,87800.0
2010-04-15 10:25:00,53.79,53.99,53.79,53.95,64300.0,51.0306,51.2204,51.0306,51.1824,64300.0
2010-04-15 10:30:00,53.95,53.98,53.84,53.85,27900.0,51.1824,51.2109,51.0781,51.0876,27900.0
2010-04-15 10:35:00,53.83,53.85,53.78,53.82,22500.0,51.0686,51.0876,51.0212,51.0591,22500.0
2010-04-15 10:40:00,53.83,53.83,53.76,53.77,34000.0,51.0686,51.0686,51.0022,51.0117,34000.0
2010-04-15 10:45:00,53.77,53.8,53.77,53.79,22200.0,51.0117,51.0401,51.0117,51.0306,22200.0
2010-04-15 10:50:00,53.8,53.9,53.79,53.9,24600.0,51.0401,51.135,51.0306,51.135,24600.0
2010-04-15 10:55:00,53.9,53.99,53.9,53.97,41800.0,51.135,51.2204,51.135,51.2014,41800.0
2010-04-15 11:00:00,53.97,53.97,53.92,53.93,25200.0,51.2014,51.2014,51.154,51.1635,25200.0
2010-04-15 11:05:00,53.92,53.94,53.92,53.94,29200.0,51.154,51.173,51.154,51.173,29200.0
2010-04-15 11:10:00,53.94,53.94,53.88,53.91,21700.0,51.173,51.173,51.116,51.1445,21700.0
2010-04-15 11:15:00,53.91,53.94,53.87,53.89,55300.0,51.1445,51.173,51.1065,51.1255,55300.0
2010-04-15 11:20:00,53.89,53.9,53.85,53.87,16900.0,51.1255,51.135,51.0876,51.1065,16900.0
2010-04-15 11:25:00,53.87,53.9,53.81,53.88,20500.0,51.1065,51.135,51.0496,51.116,20500.0
2010-04-15 11:30:00,53.88,53.9,53.83,53.86,21200.0,51.116,51.135,51.0686,51.0971,21200.0
2010-04-15 11:35:00,53.86,53.87,53.79,53.85,43000.0,51.0971,51.1065,51.0306,51.0876,43000.0
2010-04-15 11:40:00,53.85,53.87,53.83,53.85,22700.0,51.0876,51.1065,51.0686,51.0876,22700.0
2010-04-15 11:45:00,53.85,53.87,53.77,53.78,20200.0,51.0876,51.1065,51.0117,51.0212,20200.0
2010-04-15 11:50:00,53.79,53.82,53.77,53.8,20700.0,51.0306,51.0591,51.0117,51.0401,20700.0
2010-04-15 11:55:00,53.8,53.83,53.76,53.82,18500.0,51.0401,51.0686,51.0022,51.0591,18500.0
2010-04-15 12:00:00,53.82,53.82,53.77,53.8,11800.0,51.0591,51.0591,51.0117,51.0401,11800.0
2010-04-15 12:05:00,53.8,53.8,53.75,53.78,15200.0,51.0401,51.0401,50.9927,51.0212,15200.0
2010-04-15 12:10:00,53.78,53.78,53.75,53.75,21600.0,51.0212,51.0212,50.9927,50.9927,21600.0
2010-04-15 12:15:00,53.76,53.78,53.75,53.77,18500.0,51.0022,51.0212,50.9927,51.0117,18500.0
2010-04-15 12:20:00,53.77,53.79,53.76,53.78,23300.0,51.0117,51.0306,51.0022,51.0212,23300.0
2010-04-15 12:25:00,53.77,53.85,53.77,53.84,22500.0,51.0117,51.0876,51.0117,51.0781,22500.0
2010-04-15 12:30:00,53.84,53.85,53.82,53.82,19000.0,51.0781,51.0876,51.0591,51.0591,19000.0
2010-04-15 12:35:00,53.82,53.86,53.81,53.86,20000.0,51.0591,51.0971,51.0496,51.0971,20000.0
2010-04-15 12:40:00,53.86,53.92,53.86,53.89,30300.0,51.0971,51.154,51.0971,51.1255,30300.0
2010-04-15 12:45:00,53.89,53.92,53.87,53.92,19600.0,51.1255,51.154,51.1065,51.154,19600.0
2010-04-15 12:50:00,53.92,53.95,53.91,53.92,22600.0,51.154,51.1824,51.1445,51.154,22600.0
2010-04-15 12:55:00,53.93,53.93,53.91,53.92,30200.0,51.1635,51.1635,51.1445,51.154,30200.0
2010-04-15 13:00:00,53.91,53.92,53.89,53.91,16500.0,51.1445,51.154,51.1255,51.1445,16500.0
2010-04-15 13:05:00,53.9,53.91,53.87,53.91,22300.0,51.135,51.1445,51.1065,51.1445,22300.0
2010-04-15 13:10:00,53.91,53.98,53.9,53.98,31700.0,51.1445,51.2109,51.135,51.2109,31700.0
2010-04-15 13:15:00,53.98,54.05,53.97,54.03,42800.0,51.2109,51.2773,51.2014,51.2583,42800.0
2010-04-15 13:20:00,54.03,54.05,54.01,54.02,30800.0,51.2583,51.2773,51.2394,51.2488,30800.0
2010-04-15 13:25:00,54.01,54.02,54.0,54.02,14000.0,51.2394,51.2488,51.2299,51.2488,14000.0
2010-04-15 13:30:00,54.02,54.09,54.01,54.07,34000.0,51.2488,51.3153,51.2394,51.2963,34000.0
2010-04-15 13:35:00,54.07,54.1,54.06,54.07,22100.0,51.2963,51.3247,51.2868,51.2963,22100.0
2010-04-15 13:40:00,54.08,54.1,54.06,54.1,29300.0,51.3058,51.3247,51.2868,51.3247,29300.0
2010-04-15 13:45:00,54.09,54.13,54.08,54.1,42400.0,51.3153,51.3532,51.3058,51.3247,42400.0
2010-04-15 13:50:00,54.1,54.14,54.08,54.14,26500.0,51.3247,51.3627,51.3058,51.3627,26500.0
2010-04-15 13:55:00,54.13,54.15,54.1,54.13,16600.0,51.3532,51.3722,51.3247,51.3532,16600.0
2010-04-15 14:00:00,54.13,54.13,54.1,54.12,25500.0,51.3532,51.3532,51.3247,51.3437,25500.0
2010-04-15 14:05:00,54.11,54.11,54.05,54.05,21000.0,51.3342,51.3342,51.2773,51.2773,21000.0
2010-04-15 14:10:00,54.05,54.06,54.01,54.02,19000.0,51.2773,51.2868,51.2394,51.2488,19000.0
2010-04-15 14:15:00,54.02,54.03,54.0,54.0,32100.0,51.2488,51.2583,51.2299,51.2299,32100.0
2010-04-15 14:20:00,54.0,54.03,54.0,54.01,30100.0,51.2299,51.2583,51.2299,51.2394,30100.0
2010-04-15 14:25:00,54.01,54.03,54.0,54.03,21700.0,51.2394,51.2583,51.2299,51.2583,21700.0
2010-04-15 14:30:00,54.03,54.04,54.02,54.03,18400.0,51.2583,51.2678,51.2488,51.2583,18400.0
2010-04-15 14:35:00,54.03,54.04,54.0,54.01,44700.0,51.2583,51.2678,51.2299,51.2394,44700.0
2010-04-15 14:40:00,54.01,54.04,54.0,54.03,31700.0,51.2394,51.2678,51.2299,51.2583,31700.0
2010-04-15 14:45:00,54.04,54.09,54.03,54.05,33500.0,51.2678,51.3153,51.2583,51.2773,33500.0
2010-04-15 14:50:00,54.04,54.09,54.03,54.06,29900.0,51.2678,51.3153,51.2583,51.2868,29900.0
2010-04-15 14:55:00,54.07,54.12,54.06,54.09,34000.0,51.2963,51.3437,51.2868,51.3153,34000.0
2010-04-15 15:00:00,54.09,54.1,54.04,54.05,58600.0,51.3153,51.3247,51.2678,51.2773,58600.0
2010-04-15 15:05:00,54.05,54.07,54.03,54.06,76000.0,51.2773,51.2963,51.2583,51.2868,76000.0
2010-04-15 15:10:00,54.06,54.11,54.01,54.01,84200.0,51.2868,51.3342,51.2394,51.2394,84200.0
2010-04-15 15:15:00,54.01,54.03,54.01,54.03,31600.0,51.2394,51.2583,51.2394,51.2583,31600.0
2010-04-15 15:20:00,54.03,54.05,54.01,54.01,47100.0,51.2583,51.2773,51.2394,51.2394,47100.0
2010-04-15 15:25:00,54.01,54.04,54.01,54.02,42800.0,51.2394,51.2678,51.2394,51.2488,42800.0
2010-04-15 15:30:00,54.02,54.04,53.99,54.01,67000.0,51.2488,51.2678,51.2204,51.2394,67000.0
2010-04-15 15:35:00,54.01,54.02,53.99,54.01,81700.0,51.2394,51.2488,51.2204,51.2394,81700.0
2010-04-15 15:40:00,54.01,54.04,54.0,54.03,75700.0,51.2394,51.2678,51.2299,51.2583,75700.0
2010-04-15 15:45:00,54.03,54.06,54.02,54.03,105200.0,51.2583,51.2868,51.2488,51.2583,105200.0
2010-04-15 15:50:00,54.03,54.07,54.02,54.07,155400.0,51.2583,51.2963,51.2488,51.2963,155400.0
2010-04-15 15:55:00,54.07,54.12,54.06,54.11,129300.0,51.2963,51.3437,51.2868,51.3342,129300.0
2010-04-16 09:30:00,53.98,53.98,53.69,53.87,278500.0,51.2109,51.2109,50.9358,51.1065,278500.0
2010-04-16 09:35:00,53.87,53.89,53.78,53.89,20100.0,51.1065,51.1255,51.0212,51.1255,20100.0
2010-04-16 09:40:00,53.86,53.88,53.49,53.49,34500.0,51.0971,51.116,50.746,50.746,34500.0
2010-04-16 09:45:00,53.49,53.6,53.49,53.52,28700.0,50.746,50.8504,50.746,50.7745,28700.0
2010-04-16 09:50:00,53.52,53.53,53.36,53.38,27700.0,50.7745,50.784,50.6227,50.6417,27700.0
2010-04-16 09:55:00,53.35,53.4,53.25,53.38,27300.0,50.6132,50.6607,50.5183,50.6417,27300.0
2010-04-16 10:00:00,53.38,53.39,53.27,53.36,57200.0,50.6417,50.6512,50.5373,50.6227,57200.0
2010-04-16 10:05:00,53.37,53.41,53.36,53.39,51800.0,50.6322,50.6701,50.6227,50.6512,51800.0
2010-04-16 10:10:00,53.39,53.54,53.38,53.53,116400.0,50.6512,50.7935,50.6417,50.784,116400.0
2010-04-16 10:15:00,53.53,53.57,53.52,53.55,61700.0,50.784,50.8219,50.7745,50.803,61700.0
2010-04-16 10:20:00,53.54,53.57,53.47,53.55,32200.0,50.7935,50.8219,50.7271,50.803,32200.0
2010-04-16 10:25:00,53.54,53.63,53.54,53.6,59000.0,50.7935,50.8789,50.7935,50.8504,59000.0
2010-04-16 10:30:00,53.59,53.62,53.41,53.41,109500.0,50.8409,50.8694,50.6701,50.6701,109500.0
2010-04-16 10:35:00,53.44,53.47,53.25,53.3,50600.0,50.6986,50.7271,50.5183,50.5658,50600.0
2010-04-16 10:40:00,53.3,53.48,53.26,53.48,35300.0,50.5658,50.7365,50.5278,50.7365,35300.0
2010-04-16 10:45:00,53.48,53.49,53.21,53.23,19600.0,50.7365,50.746,50.4804,50.4994,19600.0
2010-04-16 10:50:00,53.23,53.23,52.98,53.08,43600.0,50.4994,50.4994,50.2622,50.3571,43600.0
2010-04-16 10:55:00,53.08,53.18,53.06,53.1,40400.0,50.3571,50.4519,50.3381,50.376,40400.0
2010-04-16 11:00:00,53.09,53.11,53.05,53.1,11800.0,50.3666,50.3855,50.3286,50.376,11800.0
2010-04-16 11:05:00,53.09,53.12,52.99,52.99,18600.0,50.3666,50.395,50.2717,50.2717,18600.0
2010-04-16 11:10:00,52.98,53.07,52.98,53.05,53800.0,50.2622,50.3476,50.2622,50.3286,53800.0
2010-04-16 11:15:00,53.05,53.12,52.93,52.97,62200.0,50.3286,50.395,50.2148,50.2527,62200.0
2010-04-16 11:20:00,52.97,53.07,52.94,53.01,35800.0,50.2527,50.3476,50.2242,50.2907,35800.0
2010-04-16 11:25:00,53.0,53.04,52.98,53.0,31100.0,50.2812,50.3191,50.2622,50.2812,31100.0
2010-04-16 11:30:00,53.0,53.11,52.98,53.08,78300.0,50.2812,50.3855,50.2622,50.3571,78300.0
2010-04-16 11:35:00,53.08,53.19,53.06,53.19,62400.0,50.3571,50.4614,50.3381,50.4614,62400.0
2010-04-16 11:40:00,53.19,53.22,53.19,53.21,41400.0,50.4614,50.4899,50.4614,50.4804,41400.0
2010-04-16 11:45:00,53.19,53.26,53.17,53.24,69800.0,50.4614,50.5278,50.4425,50.5089,69800.0
2010-04-16 11:50:00,53.24,53.25,53.14,53.2,42400.0,50.5089,50.5183,50.414,50.4709,42400.0
2010-04-16 11:55:00,53.19,53.26,53.13,53.13,27200.0,50.4614,50.5278,50.4045,50.4045,27200.0
2010-04-16 12:00:00,53.14,53.15,53.0,53.04,33200.0,50.414,50.4235,50.2812,50.3191,33200.0
2010-04-16 12:05:00,53.02,53.07,52.95,53.05,23200.0,50.3001,50.3476,50.2337,50.3286,23200.0
2010-04-16 12:10:00,53.05,53.07,52.92,52.92,17400.0,50.3286,50.3476,50.2053,50.2053,17400.0
2010-04-16 12:15:00,52.93,52.95,52.87,52.88,28600.0,50.2148,50.2337,50.1578,50.1673,28600.0
2010-04-16 12:20:00,52.87,52.9,52.85,52.88,16500.0,50.1578,50.1863,50.1389,50.1673,16500.0
2010-04-16 12:25:00,52.88,52.9,52.85,52.89,33300.0,50.1673,50.1863,50.1389,50.1768,33300.0
2010-04-16 12:30:00,52.88,52.93,52.85,52.9,38400.0,50.1673,50.2148,50.1389,50.1863,38400.0
2010-04-16 12:35:00,52.9,52.9,52.72,52.72,23000.0,50.1863,50.1863,50.0155,50.0155,23000.0
2010-04-16 12:40:00,52.7,52.71,52.66,52.69,17600.0,49.9966,50.006,49.9586,49.9871,17600.0
2010-04-16 12:45:00,52.69,52.86,52.69,52.83,19000.0,49.9871,50.1484,49.9871,50.1199,19000.0
2010-04-16 12:50:00,52.82,52.89,52.81,52.85,41000.0,50.1104,50.1768,50.1009,50.1389,41000.0
2010-04-16 12:55:00,52.84,52.93,52.83,52.85,14600.0,50.1294,50.2148,50.1199,50.1389,14600.0
2010-04-16 13:00:00,52.85,52.95,52.84,52.93,11800.0,50.1389,50.2337,50.1294,50.2148,11800.0
2010-04-16 13:05:00,52.92,52.98,52.92,52.98,22900.0,50.2053,50.2622,50.2053,50.2622,22900.0
2010-04-16 13:10:00,52.97,52.98,52.91,52.94,54900.0,50.2527,50.2622,50.1958,50.2242,54900.0
2010-04-16 13:15:00,52.97,52.98,52.87,52.87,12400.0,50.2527,50.2622,50.1578,50.1578,12400.0
2010-04-16 13:20:00,52.89,52.9,52.84,52.87,10700.0,50.1768,50.1863,50.1294,50.1578,10700.0
2010-04-16 13:25:00,52.85,52.88,52.81,52.81,13200.0,50.1389,50.1673,50.1009,50.1009,13200.0
2010-04-16 13:30:00,52.81,52.82,52.77,52.8,11400.0,50.1009,50.1104,50.063,50.0914,11400.0
2010-04-16 13:35:00,52.78,52.82,52.74,52.76,17500.0,50.0725,50.1104,50.0345,50.0535,17500.0
2010-04-16 13:40:00,52.76,52.83,52.74,52.8,39700.0,50.0535,50.1199,50.0345,50.0914,39700.0
2010-04-16 13:45:00,52.8,52.8,52.69,52.72,19300.0,50.0914,50.0914,49.9871,50.0155,19300.0
2010-04-16 13:50:00,52.71,52.77,52.69,52.77,18800.0,50.006,50.063,49.9871,50.063,18800.0
2010-04-16 13:55:00,52.77,52.86,52.75,52.84,22800.0,50.063,50.1484,50.044,50.1294,22800.0
2010-04-16 14:00:00,52.83,52.94,52.81,52.92,15300.0,50.1199,50.2242,50.1009,50.2053,15300.0
2010-04-16 14:05:00,52.91,52.95,52.87,52.92,43900.0,50.1958,50.2337,50.1578,50.2053,43900.0
2010-04-16 14:10:00,52.92,52.94,52.83,52.85,98200.0,50.2053,50.2242,50.1199,50.1389,98200.0
2010-04-16 14:15:00,52.85,52.98,52.85,52.94,73800.0,50.1389,50.2622,50.1389,50.2242,73800.0
2010-04-16 14:20:00,52.91,52.95,52.91,52.91,22100.0,50.1958,50.2337,50.1958,50.1958,22100.0
2010-04-16 14:25:00,52.91,52.93,52.89,52.93,17600.0,50.1958,50.2148,50.1768,50.2148,17600.0
2010-04-16 14:30:00,52.92,52.93,52.9,52.9,62900.0,50.2053,50.2148,50.1863,50.1863,62900.0
2010-04-16 14:35:00,52.9,52.97,52.87,52.97,40100.0,50.1863,50.2527,50.1578,50.2527,40100.0
2010-04-16 14:40:00,52.97,53.08,52.96,53.07,19400.0,50.2527,50.3571,50.2432,50.3476,19400.0
2010-04-16 14:45:00,53.07,53.14,53.06,53.09,38400.0,50.3476,50.414,50.3381,50.3666,38400.0
2010-04-16 14:50:00,53.09,53.12,53.08,53.12,50000.0,50.3666,50.395,50.3571,50.395,50000.0
2010-04-16 14:55:00,53.13,53.21,53.1,53.15,44900.0,50.4045,50.4804,50.376,50.4235,44900.0
2010-04-16 15:00:00,53.15,53.21,53.14,53.2,59500.0,50.4235,50.4804,50.414,50.4709,59500.0
2010-04-16 15:05:00,53.2,53.22,53.15,53.19,54600.0,50.4709,50.4899,50.4235,50.4614,54600.0
2010-04-16 15:10:00,53.19,53.28,53.18,53.24,57300.0,50.4614,50.5468,50.4519,50.5089,57300.0
2010-04-16 15:15:00,53.24,53.28,53.2,53.24,32800.0,50.5089,50.5468,50.4709,50.5089,32800.0
2010-04-16 15:20:00,53.24,53.28,53.11,53.17,114000.0,50.5089,50.5468,50.3855,50.4425,114000.0
2010-04-16 15:25:00,53.16,53.25,53.16,53.2,37600.0,50.433,50.5183,50.433,50.4709,37600.0
2010-04-16 15:30:00,53.19,53.26,53.15,53.23,51100.0,50.4614,50.5278,50.4235,50.4994,51100.0
2010-04-16 15:35:00,53.22,53.33,53.22,53.31,44500.0,50.4899,50.5942,50.4899,50.5753,44500.0
2010-04-16 15:40:00,53.31,53.33,53.24,53.27,41400.0,50.5753,50.5942,50.5089,50.5373,41400.0
2010-04-16 15:45:00,53.27,53.37,53.27,53.32,123100.0,50.5373,50.6322,50.5373,50.5848,123100.0
2010-04-16 15:50:00,53.32,53.33,53.28,53.28,94600.0,50.5848,50.5942,50.5468,50.5468,94600.0
2010-04-16 15:55:00,53.29,53.31,53.24,53.26,176700.0,50.5563,50.5753,50.5089,50.5278,176700.0
2010-04-19 09:30:00,53.25,53.4,53.14,53.24,56800.0,50.5183,50.6607,50.414,50.5089,56800.0
2010-04-19 09:35:00,53.26,53.28,53.06,53.06,17200.0,50.5278,50.5468,50.3381,50.3381,17200.0
2010-04-19 09:40:00,53.07,53.26,53.06,53.25,27900.0,50.3476,50.5278,50.3381,50.5183,27900.0
2010-04-19 09:45:00,53.25,53.32,53.21,53.3,20400.0,50.5183,50.5848,50.4804,50.5658,20400.0
2010-04-19 09:50:00,53.3,53.39,53.29,53.37,20600.0,50.5658,50.6512,50.5563,50.6322,20600.0
2010-04-19 09:55:00,53.35,53.36,53.26,53.26,25300.0,50.6132,50.6227,50.5278,50.5278,25300.0
2010-04-19 10:00:00,53.26,53.34,53.22,53.23,26700.0,50.5278,50.6037,50.4899,50.4994,26700.0
2010-04-19 10:05:00,53.24,53.31,53.23,53.3,18400.0,50.5089,50.5753,50.4994,50.5658,18400.0
2010-04-19 10:10:00,53.31,53.33,53.27,53.3,29000.0,50.5753,50.5942,50.5373,50.5658,29000.0
2010-04-19 10:15:00,53.29,53.38,53.29,53.3,18000.0,50.5563,50.6417,50.5563,50.5658,18000.0
2010-04-19 10:20:00,53.29,53.35,53.28,53.35,32600.0,50.5563,50.6132,50.5468,50.6132,32600.0
2010-04-19 10:25:00,53.35,53.37,53.31,53.36,21400.0,50.6132,50.6322,50.5753,50.6227,21400.0
2010-04-19 10:30:00,53.36,53.39,53.3,53.32,15000.0,50.6227,50.6512,50.5658,50.5848,15000.0
2010-04-19 10:35:00,53.31,53.38,53.3,53.35,17400.0,50.5753,50.6417,50.5658,50.6132,17400.0
2010-04-19 10:40:00,53.35,53.39,53.34,53.39,10300.0,50.6132,50.6512,50.6037,50.6512,10300.0
2010-04-19 10:45:00,53.39,53.49,53.38,53.46,13700.0,50.6512,50.746,50.6417,50.7176,13700.0
2010-04-19 10:50:00,53.47,53.49,53.4,53.43,15000.0,50.7271,50.746,50.6607,50.6891,15000.0
2010-04-19 10:55:00,53.43,53.55,53.43,53.5,24100.0,50.6891,50.803,50.6891,50.7555,24100.0
2010-04-19 11:00:00,53.51,53.51,53.41,53.41,9700.0,50.765,50.765,50.6701,50.6701,9700.0
2010-04-19 11:05:00,53.41,53.46,53.4,53.4,22800.0,50.6701,50.7176,50.6607,50.6607,22800.0
2010-04-19 11:10:00,53.4,53.43,53.35,53.35,10600.0,50.6607,50.6891,50.6132,50.6132,10600.0
2010-04-19 11:15:00,53.36,53.49,53.36,53.49,16100.0,50.6227,50.746,50.6227,50.746,16100.0
2010-04-19 11:20:00,53.46,53.49,53.43,53.47,11000.0,50.7176,50.746,50.6891,50.7271,11000.0
2010-04-19 11:25:00,53.48,53.48,53.36,53.38,15600.0,50.7365,50.7365,50.6227,50.6417,15600.0
2010-04-19 11:30:00,53.38,53.44,53.37,53.38,12700.0,50.6417,50.6986,50.6322,50.6417,12700.0
2010-04-19 11:35:00,53.39,53.41,53.36,53.36,11600.0,50.6512,50.6701,50.6227,50.6227,11600.0
2010-04-19 11:40:00,53.37,53.39,53.34,53.34,9400.0,50.6322,50.6512,50.6037,50.6037,9400.0
2010-04-19 11:45:00,53.34,53.35,53.27,53.34,30500.0,50.6037,50.6132,50.5373,50.6037,30500.0
2010-04-19 11:50:00,53.35,53.35,53.15,53.18,25300.0,50.6132,50.6132,50.4235,50.4519,25300.0
2010-04-19 11:55:00,53.18,53.22,53.16,53.2,36200.0,50.4519,50.4899,50.433,50.4709,36200.0
2010-04-19 12:00:00,53.21,53.27,53.2,53.25,16600.0,50.4804,50.5373,50.4709,50.5183,16600.0
2010-04-19 12:05:00,53.24,53.27,53.18,53.18,19400.0,50.5089,50.5373,50.4519,50.4519,19400.0
2010-04-19 12:10:00,53.21,53.23,53.08,53.09,41600.0,50.4804,50.4994,50.3571,50.3666,41600.0
2010-04-19 12:15:00,53.09,53.09,53.05,53.09,21200.0,50.3666,50.3666,50.3286,50.3666,21200.0
2010-04-19 12:20:00,53.09,53.12,53.02,53.03,30200.0,50.3666,50.395,50.3001,50.3096,30200.0
2010-04-19 12:25:00,53.03,53.06,53.01,53.01,12100.0,50.3096,50.3381,50.2907,50.2907,12100.0
2010-04-19 12:30:00,53.0,53.04,52.97,53.0,21600.0,50.2812,50.3191,50.2527,50.2812,21600.0
2010-04-19 12:35:00,53.0,53.0,52.96,52.99,8500.0,50.2812,50.2812,50.2432,50.2717,8500.0
2010-04-19 12:40:00,52.99,52.99,52.96,52.98,7800.0,50.2717,50.2717,50.2432,50.2622,7800.0
2010-04-19 12:45:00,52.98,53.0,52.98,52.99,7400.0,50.2622,50.2812,50.2622,50.2717,7400.0
2010-04-19 12:50:00,52.99,52.99,52.96,52.96,6600.0,50.2717,50.2717,50.2432,50.2432,6600.0
2010-04-19 12:55:00,52.96,52.97,52.95,52.95,10200.0,50.2432,50.2527,50.2337,50.2337,10200.0
2010-04-19 13:00:00,52.95,52.99,52.93,52.97,10200.0,50.2337,50.2717,50.2148,50.2527,10200.0
2010-04-19 13:05:00,52.97,52.97,52.95,52.97,7000.0,50.2527,50.2527,50.2337,50.2527,7000.0
2010-04-19 13:10:00,52.97,53.02,52.96,52.99,4100.0,50.2527,50.3001,50.2432,50.2717,4100.0
2010-04-19 13:15:00,52.99,53.01,52.92,52.97,14900.0,50.2717,50.2907,50.2053,50.2527,14900.0
2010-04-19 13:20:00,52.96,53.02,52.96,53.0,12400.0,50.2432,50.3001,50.2432,50.2812,12400.0
2010-04-19 13:25:00,53.0,53.01,52.98,52.99,7600.0,50.2812,50.2907,50.2622,50.2717,7600.0
2010-04-19 13:30:00,52.99,53.0,52.94,52.94,6600.0,50.2717,50.2812,50.2242,50.2242,6600.0
2010-04-19 13:35:00,52.94,52.96,52.9,52.92,12300.0,50.2242,50.2432,50.1863,50.2053,12300.0
2010-04-19 13:40:00,52.9,52.94,52.9,52.91,13100.0,50.1863,50.2242,50.1863,50.1958,13100.0
2010-04-19 13:45:00,52.91,52.95,52.86,52.87,27800.0,50.1958,50.2337,50.1484,50.1578,27800.0
2010-04-19 13:50:00,52.86,52.9,52.83,52.89,12700.0,50.1484,50.1863,50.1199,50.1768,12700.0
2010-04-19 13:55:00,52.88,52.9,52.85,52.87,9900.0,50.1673,50.1863,50.1389,50.1578,9900.0
2010-04-19 14:00:00,52.87,52.88,52.81,52.87,18800.0,50.1578,50.1673,50.1009,50.1578,18800.0
2010-04-19 14:05:00,52.87,52.95,52.87,52.94,22200.0,50.1578,50.2337,50.1578,50.2242,22200.0
2010-04-19 14:10:00,52.94,53.0,52.92,52.94,27600.0,50.2242,50.2812,50.2053,50.2242,27600.0
2010-04-19 14:15:00,52.95,52.99,52.93,52.95,23600.0,50.2337,50.2717,50.2148,50.2337,23600.0
2010-04-19 14:20:00,52.96,53.04,52.94,53.01,20100.0,50.2432,50.3191,50.2242,50.2907,20100.0
2010-04-19 14:25:00,53.02,53.06,53.01,53.04,20700.0,50.3001,50.3381,50.2907,50.3191,20700.0
2010-04-19 14:30:00,53.05,53.08,53.01,53.06,30200.0,50.3286,50.3571,50.2907,50.3381,30200.0
2010-04-19 14:35:00,53.05,53.07,53.02,53.04,22500.0,50.3286,50.3476,50.3001,50.3191,22500.0
2010-04-19 14:40:00,53.04,53.06,52.98,53.03,20100.0,50.3191,50.3381,50.2622,50.3096,20100.0
2010-04-19 14:45:00,53.02,53.08,52.99,53.04,69200.0,50.3001,50.3571,50.2717,50.3191,69200.0
2010-04-19 14:50:00,53.06,53.07,53.04,53.06,51000.0,50.3381,50.3476,50.3191,50.3381,51000.0
2010-04-19 14:55:00,53.07,53.13,53.05,53.12,37200.0,50.3476,50.4045,50.3286,50.395,37200.0
2010-04-19 15:00:00,53.11,53.21,53.11,53.19,31600.0,50.3855,50.4804,50.3855,50.4614,31600.0
2010-04-19 15:05:00,53.16,53.21,53.15,53.19,28000.0,50.433,50.4804,50.4235,50.4614,28000.0
2010-04-19 15:10:00,53.19,53.2,53.13,53.13,19900.0,50.4614,50.4709,50.4045,50.4045,19900.0
2010-04-19 15:15:00,53.13,53.21,53.13,53.14,51600.0,50.4045,50.4804,50.4045,50.414,51600.0
2010-04-19 15:20:00,53.13,53.23,53.13,53.18,44200.0,50.4045,50.4994,50.4045,50.4519,44200.0
2010-04-19 15:25:00,53.18,53.25,53.17,53.2,29000.0,50.4519,50.5183,50.4425,50.4709,29000.0
2010-04-19 15:30:00,53.21,53.21,53.16,53.2,25200.0,50.4804,50.4804,50.433,50.4709,25200.0
2010-04-19 15:35:00,53.19,53.21,53.16,53.17,34200.0,50.4614,50.4804,50.433,50.4425,34200.0
2010-04-19 15:40:00,53.18,53.21,53.17,53.19,27500.0,50.4519,50.4804,50.4425,50.4614,27500.0
2010-04-19 15:45:00,53.2,53.29,53.16,53.28,63900.0,50.4709,50.5563,50.433,50.5468,63900.0
2010-04-19 15:50:00,53.29,53.36,53.26,53.35,64500.0,50.5563,50.6227,50.5278,50.6132,64500.0
2010-04-19 15:55:00,53.36,53.43,53.35,53.4,121200.0,50.6227,50.6891,50.6132,50.6607,121200.0
2010-04-20 09:30:00,53.82,54.47,53.81,54.3,2327400.0,51.0591,51.6758,51.0496,51.5145,2327400.0
2010-04-20 09:35:00,54.3,54.61,54.27,54.45,130500.0,51.5145,51.8086,51.486,51.6568,130500.0
2010-04-20 09:40:00,54.47,54.94,54.44,54.74,153800.0,51.6758,52.1217,51.6473,51.9319,153800.0
2010-04-20 09:45:00,54.74,54.8,54.61,54.79,91400.0,51.9319,51.9888,51.8086,51.9793,91400.0
2010-04-20 09:50:00,54.79,54.82,54.59,54.59,86200.0,51.9793,52.0078,51.7896,51.7896,86200.0
2010-04-20 09:55:00,54.6,54.71,54.55,54.66,60500.0,51.7991,51.9035,51.7517,51.856,60500.0
2010-04-20 10:00:00,54.67,54.94,54.64,54.92,51100.0,51.8655,52.1217,51.837,52.1027,51100.0
2010-04-20 10:05:00,54.92,54.93,54.83,54.86,65600.0,52.1027,52.1122,52.0173,52.0458,65600.0
2010-04-20 10:10:00,54.87,54.87,54.68,54.69,100100.0,52.0552,52.0552,51.875,51.8845,100100.0
2010-04-20 10:15:00,54.67,54.7,54.52,54.52,66700.0,51.8655,51.894,51.7232,51.7232,66700.0
2010-04-20 10:20:00,54.54,54.54,54.35,54.46,130800.0,51.7422,51.7422,51.5619,51.6663,130800.0
2010-04-20 10:25:00,54.45,54.65,54.41,54.65,71400.0,51.6568,51.8465,51.6188,51.8465,71400.0
2010-04-20 10:30:00,54.65,54.8,54.57,54.72,84800.0,51.8465,51.9888,51.7706,51.9129,84800.0
2010-04-20 10:35:00,54.72,54.73,54.56,54.65,50900.0,51.9129,51.9224,51.7611,51.8465,50900.0
2010-04-20 10:40:00,54.66,54.68,54.59,54.61,83300.0,51.856,51.875,51.7896,51.8086,83300.0
2010-04-20 10:45:00,54.61,54.65,54.57,54.6,154900.0,51.8086,51.8465,51.7706,51.7991,154900.0
2010-04-20 10:50:00,54.6,54.63,54.6,54.62,48700.0,51.7991,51.8276,51.7991,51.8181,48700.0
2010-04-20 10:55:00,54.62,54.7,54.62,54.63,65600.0,51.8181,51.894,51.8181,51.8276,65600.0
2010-04-20 11:00:00,54.62,54.64,54.57,54.64,38300.0,51.8181,51.837,51.7706,51.837,38300.0
2010-04-20 11:05:00,54.64,54.69,54.55,54.6,26100.0,51.837,51.8845,51.7517,51.7991,26100.0
2010-04-20 11:10:00,54.59,54.67,54.56,54.61,24900.0,51.7896,51.8655,51.7611,51.8086,24900.0
2010-04-20 11:15:00,54.62,54.66,54.56,54.64,38700.0,51.8181,51.856,51.7611,51.837,38700.0
2010-04-20 11:20:00,54.64,54.69,54.59,54.64,34200.0,51.837,51.8845,51.7896,51.837,34200.0
2010-04-20 11:25:00,54.63,54.66,54.58,54.64,29200.0,51.8276,51.856,51.7801,51.837,29200.0
2010-04-20 11:30:00,54.65,54.65,54.56,54.59,61500.0,51.8465,51.8465,51.7611,51.7896,61500.0
2010-04-20 11:35:00,54.59,54.6,54.52,54.55,40000.0,51.7896,51.7991,51.7232,51.7517,40000.0
2010-04-20 11:40:00,54.55,54.61,54.55,54.61,23500.0,51.7517,51.8086,51.7517,51.8086,23500.0
2010-04-20 11:45:00,54.6,54.63,54.54,54.55,24800.0,51.7991,51.8276,51.7422,51.7517,24800.0
2010-04-20 11:50:00,54.56,54.56,54.44,54.48,57400.0,51.7611,51.7611,51.6473,51.6852,57400.0
2010-04-20 11:55:00,54.48,54.5,54.45,54.46,32700.0,51.6852,51.7042,51.6568,51.6663,32700.0
2010-04-20 12:00:00,54.47,54.48,54.36,54.36,39400.0,51.6758,51.6852,51.5714,51.5714,39400.0
2010-04-20 12:05:00,54.37,54.41,54.34,54.39,41200.0,51.5809,51.6188,51.5524,51.5999,41200.0
2010-04-20 12:10:00,54.39,54.43,54.32,54.35,40500.0,51.5999,51.6378,51.5335,51.5619,40500.0
2010-04-20 12:15:00,54.33,54.4,54.32,54.38,37000.0,51.5429,51.6094,51.5335,51.5904,37000.0
2010-04-20 12:20:00,54.38,54.42,54.36,54.38,60800.0,51.5904,51.6283,51.5714,51.5904,60800.0
2010-04-20 12:25:00,54.38,54.42,54.36,54.37,27500.0,51.5904,51.6283,51.5714,51.5809,27500.0
2010-04-20 12:30:00,54.4,54.41,54.35,54.36,42100.0,51.6094,51.6188,51.5619,51.5714,42100.0
2010-04-20 12:35:00,54.36,54.37,54.27,54.27,26200.0,51.5714,51.5809,51.486,51.486,26200.0
2010-04-20 12:40:00,54.27,54.28,54.23,54.27,31700.0,51.486,51.4955,51.4481,51.486,31700.0
2010-04-20 12:45:00,54.28,54.36,54.23,54.32,57000.0,51.4955,51.5714,51.4481,51.5335,57000.0
2010-04-20 12:50:00,54.31,54.35,54.27,54.29,22200.0,51.524,51.5619,51.486,51.505,22200.0
2010-04-20 12:55:00,54.29,54.32,54.25,54.3,21300.0,51.505,51.5335,51.467,51.5145,21300.0
2010-04-20 13:00:00,54.3,54.32,54.27,54.29,20300.0,51.5145,51.5335,51.486,51.505,20300.0
2010-04-20 13:05:00,54.29,54.3,54.19,54.22,29600.0,51.505,51.5145,51.4101,51.4386,29600.0
2010-04-20 13:10:00,54.22,54.24,54.19,54.2,36700.0,51.4386,51.4576,51.4101,51.4196,36700.0
2010-04-20 13:15:00,54.2,54.21,54.17,54.18,28000.0,51.4196,51.4291,51.3912,51.4006,28000.0
2010-04-20 13:20:00,54.17,54.25,54.17,54.24,13700.0,51.3912,51.467,51.3912,51.4576,13700.0
2010-04-20 13:25:00,54.24,54.24,54.16,54.16,29600.0,51.4576,51.4576,51.3817,51.3817,29600.0
2010-04-20 13:30:00,54.16,54.17,54.08,54.09,73100.0,51.3817,51.3912,51.3058,51.3153,73100.0
2010-04-20 13:35:00,54.09,54.18,54.08,54.16,39400.0,51.3153,51.4006,51.3058,51.3817,39400.0
2010-04-20 13:40:00,54.17,54.17,54.1,54.1,23000.0,51.3912,51.3912,51.3247,51.3247,23000.0
2010-04-20 13:45:00,54.12,54.14,54.09,54.14,13800.0,51.3437,51.3627,51.3153,51.3627,13800.0
2010-04-20 13:50:00,54.14,54.25,54.14,54.25,15100.0,51.3627,51.467,51.3627,51.467,15100.0
2010-04-20 13:55:00,54.24,54.26,54.15,54.15,25100.0,51.4576,51.4765,51.3722,51.3722,25100.0
2010-04-20 14:00:00,54.16,54.23,54.14,54.23,25900.0,51.3817,51.4481,51.3627,51.4481,25900.0
2010-04-20 14:05:00,54.22,54.25,54.19,54.25,19500.0,51.4386,51.467,51.4101,51.467,19500.0
2010-04-20 14:10:00,54.24,54.32,54.24,54.32,24500.0,51.4576,51.5335,51.4576,51.5335,24500.0
2010-04-20 14:15:00,54.31,54.35,54.27,54.3,42500.0,51.524,51.5619,51.486,51.5145,42500.0
2010-04-20 14:20:00,54.29,54.34,54.28,54.31,18000.0,51.505,51.5524,51.4955,51.524,18000.0
2010-04-20 14:25:00,54.3,54.33,54.25,54.29,18600.0,51.5145,51.5429,51.467,51.505,18600.0
2010-04-20 14:30:00,54.31,54.31,54.24,54.26,19900.0,51.524,51.524,51.4576,51.4765,19900.0
2010-04-20 14:35:00,54.25,54.29,54.25,54.27,21200.0,51.467,51.505,51.467,51.486,21200.0
2010-04-20 14:40:00,54.26,54.28,54.26,54.26,27300.0,51.4765,51.4955,51.4765,51.4765,27300.0
2010-04-20 14:45:00,54.26,54.26,54.23,54.26,26100.0,51.4765,51.4765,51.4481,51.4765,26100.0
2010-04-20 14:50:00,54.26,54.27,54.25,54.26,24500.0,51.4765,51.486,51.467,51.4765,24500.0
2010-04-20 14:55:00,54.27,54.32,54.24,54.32,27600.0,51.486,51.5335,51.4576,51.5335,27600.0
2010-04-20 15:00:00,54.31,54.38,54.31,54.36,36200.0,51.524,51.5904,51.524,51.5714,36200.0
2010-04-20 15:05:00,54.35,54.35,54.23,54.24,49300.0,51.5619,51.5619,51.4481,51.4576,49300.0
2010-04-20 15:10:00,54.23,54.24,54.17,54.17,19800.0,51.4481,51.4576,51.3912,51.3912,19800.0
2010-04-20 15:15:00,54.17,54.18,54.14,54.14,20100.0,51.3912,51.4006,51.3627,51.3627,20100.0
2010-04-20 15:20:00,54.14,54.15,54.1,54.1,38200.0,51.3627,51.3722,51.3247,51.3247,38200.0
2010-04-20 15:25:00,54.1,54.14,54.1,54.1,57800.0,51.3247,51.3627,51.3247,51.3247,57800.0
2010-04-20 15:30:00,54.1,54.11,54.07,54.11,50000.0,51.3247,51.3342,51.2963,51.3342,50000.0
2010-04-20 15:35:00,54.1,54.2,54.09,54.19,48100.0,51.3247,51.4196,51.3153,51.4101,48100.0
2010-04-20 15:40:00,54.2,54.2,54.14,54.14,119700.0,51.4196,51.4196,51.3627,51.3627,119700.0
2010-04-20 15:45:00,54.14,54.18,54.09,54.15,122000.0,51.3627,51.4006,51.3153,51.3722,122000.0
2010-04-20 15:50:00,54.16,54.21,54.15,54.19,115300.0,51.3817,51.4291,51.3722,51.4101,115300.0
2010-04-20 15:55:00,54.18,54.23,54.18,54.23,119000.0,51.4006,51.4481,51.4006,51.4481,119000.0
2010-04-21 09:30:00,54.14,54.55,54.14,54.18,49800.0,51.3627,51.7517,51.3627,51.4006,49800.0
2010-04-21 09:35:00,54.18,54.24,53.99,54.13,45700.0,51.4006,51.4576,51.2204,51.3532,45700.0
2010-04-21 09:40:00,54.13,54.23,54.13,54.2,21100.0,51.3532,51.4481,51.3532,51.4196,21100.0
2010-04-21 09:45:00,54.22,54.37,54.21,54.21,28500.0,51.4386,51.5809,51.4291,51.4291,28500.0
2010-04-21 09:50:00,54.18,54.21,54.05,54.1,15000.0,51.4006,51.4291,51.2773,51.3247,15000.0
2010-04-21 09:55:00,54.11,54.16,54.0,54.0,15500.0,51.3342,51.3817,51.2299,51.2299,15500.0
2010-04-21 10:00:00,54.01,54.03,54.0,54.03,21100.0,51.2394,51.2583,51.2299,51.2583,21100.0
2010-04-21 10:05:00,54.02,54.04,53.96,54.01,25900.0,51.2488,51.2678,51.1919,51.2394,25900.0
2010-04-21 10:10:00,54.01,54.03,53.99,53.99,24400.0,51.2394,51.2583,51.2204,51.2204,24400.0
2010-04-21 10:15:00,53.99,54.02,53.92,53.95,81600.0,51.2204,51.2488,51.154,51.1824,81600.0
2010-04-21 10:20:00,53.94,53.95,53.83,53.83,16300.0,51.173,51.1824,51.0686,51.0686,16300.0
2010-04-21 10:25:00,53.84,53.88,53.79,53.84,22400.0,51.0781,51.116,51.0306,51.0781,22400.0
2010-04-21 10:30:00,53.84,53.93,53.83,53.92,32400.0,51.0781,51.1635,51.0686,51.154,32400.0
2010-04-21 10:35:00,53.91,53.91,53.83,53.87,29800.0,51.1445,51.1445,51.0686,51.1065,29800.0
2010-04-21 10:40:00,53.86,53.9,53.86,53.88,23500.0,51.0971,51.135,51.0971,51.116,23500.0
2010-04-21 10:45:00,53.88,53.92,53.87,53.89,20000.0,51.116,51.154,51.1065,51.1255,20000.0
2010-04-21 10:50:00,53.89,53.9,53.83,53.84,21400.0,51.1255,51.135,51.0686,51.0781,21400.0
2010-04-21 10:55:00,53.84,53.85,53.78,53.81,23500.0,51.0781,51.0876,51.0212,51.0496,23500.0
2010-04-21 11:00:00,53.82,53.89,53.77,53.86,21200.0,51.0591,51.1255,51.0117,51.0971,21200.0
2010-04-21 11:05:00,53.88,53.9,53.82,53.85,44800.0,51.116,51.135,51.0591,51.0876,44800.0
2010-04-21 11:10:00,53.84,53.88,53.84,53.87,22300.0,51.0781,51.116,51.0781,51.1065,22300.0
2010-04-21 11:15:00,53.88,53.9,53.87,53.89,20700.0,51.116,51.135,51.1065,51.1255,20700.0
2010-04-21 11:20:00,53.9,53.91,53.81,53.81,27600.0,51.135,51.1445,51.0496,51.0496,27600.0
2010-04-21 11:25:00,53.81,53.82,53.65,53.68,22100.0,51.0496,51.0591,50.8978,50.9263,22100.0
2010-04-21 11:30:00,53.68,53.68,53.58,53.61,36600.0,50.9263,50.9263,50.8314,50.8599,36600.0
2010-04-21 11:35:00,53.61,53.62,53.53,53.54,35000.0,50.8599,50.8694,50.784,50.7935,35000.0
2010-04-21 11:40:00,53.54,53.55,53.48,53.49,180400.0,50.7935,50.803,50.7365,50.746,180400.0
2010-04-21 11:45:00,53.49,53.53,53.49,53.52,56800.0,50.746,50.784,50.746,50.7745,56800.0
2010-04-21 11:50:00,53.52,53.53,53.47,53.52,45100.0,50.7745,50.784,50.7271,50.7745,45100.0
2010-04-21 11:55:00,53.52,53.54,53.48,53.49,40800.0,50.7745,50.7935,50.7365,50.746,40800.0
2010-04-21 12:00:00,53.49,53.52,53.49,53.51,19700.0,50.746,50.7745,50.746,50.765,19700.0
2010-04-21 12:05:00,53.52,53.52,53.51,53.52,16000.0,50.7745,50.7745,50.765,50.7745,16000.0
2010-04-21 12:10:00,53.52,53.52,53.47,53.49,44400.0,50.7745,50.7745,50.7271,50.746,44400.0
2010-04-21 12:15:00,53.5,53.5,53.44,53.44,42500.0,50.7555,50.7555,50.6986,50.6986,42500.0
2010-04-21 12:20:00,53.44,53.44,53.31,53.35,142600.0,50.6986,50.6986,50.5753,50.6132,142600.0
2010-04-21 12:25:00,53.34,53.36,53.31,53.34,78400.0,50.6037,50.6227,50.5753,50.6037,78400.0
2010-04-21 12:30:00,53.34,53.44,53.25,53.35,206800.0,50.6037,50.6986,50.5183,50.6132,206800.0
2010-04-21 12:35:00,53.34,53.37,53.32,53.34,116000.0,50.6037,50.6322,50.5848,50.6037,116000.0
2010-04-21 12:40:00,53.34,53.35,53.33,53.33,82300.0,50.6037,50.6132,50.5942,50.5942,82300.0
2010-04-21 12:45:00,53.33,53.34,53.26,53.28,58200.0,50.5942,50.6037,50.5278,50.5468,58200.0
2010-04-21 12:50:00,53.28,53.3,53.27,53.3,15100.0,50.5468,50.5658,50.5373,50.5658,15100.0
2010-04-21 12:55:00,53.3,53.31,53.29,53.29,22100.0,50.5658,50.5753,50.5563,50.5563,22100.0
2010-04-21 13:00:00,53.29,53.31,53.27,53.31,13700.0,50.5563,50.5753,50.5373,50.5753,13700.0
2010-04-21 13:05:00,53.31,53.33,53.22,53.26,161000.0,50.5753,50.5942,50.4899,50.5278,161000.0
2010-04-21 13:10:00,53.27,53.29,53.22,53.24,36800.0,50.5373,50.5563,50.4899,50.5089,36800.0
2010-04-21 13:15:00,53.24,53.26,53.21,53.25,34000.0,50.5089,50.5278,50.4804,50.5183,34000.0
2010-04-21 13:20:00,53.26,53.31,53.26,53.27,18500.0,50.5278,50.5753,50.5278,50.5373,18500.0
2010-04-21 13:25:00,53.27,53.27,53.2,53.23,32700.0,50.5373,50.5373,50.4709,50.4994,32700.0
2010-04-21 13:30:00,53.23,53.27,53.21,53.26,37400.0,50.4994,50.5373,50.4804,50.5278,37400.0
2010-04-21 13:35:00,53.26,53.32,53.23,53.28,54000.0,50.5278,50.5848,50.4994,50.5468,54000.0
2010-04-21 13:40:00,53.28,53.33,53.28,53.32,58200.0,50.5468,50.5942,50.5468,50.5848,58200.0
2010-04-21 13:45:00,53.33,53.33,53.32,53.32,28500.0,50.5942,50.5942,50.5848,50.5848,28500.0
2010-04-21 13:50:00,53.32,53.34,53.32,53.33,70800.0,50.5848,50.6037,50.5848,50.5942,70800.0
2010-04-21 13:55:00,53.33,53.34,53.26,53.33,75000.0,50.5942,50.6037,50.5278,50.5942,75000.0
2010-04-21 14:00:00,53.34,53.55,53.33,53.38,53700.0,50.6037,50.803,50.5942,50.6417,53700.0
2010-04-21 14:05:00,53.38,53.45,53.37,53.45,37200.0,50.6417,50.7081,50.6322,50.7081,37200.0
2010-04-21 14:10:00,53.45,53.49,53.42,53.46,149900.0,50.7081,50.746,50.6796,50.7176,149900.0
2010-04-21 14:15:00,53.46,53.46,53.38,53.39,64600.0,50.7176,50.7176,50.6417,50.6512,64600.0
2010-04-21 14:20:00,53.39,53.4,53.38,53.39,27700.0,50.6512,50.6607,50.6417,50.6512,27700.0
2010-04-21 14:25:00,53.4,53.42,53.31,53.34,61800.0,50.6607,50.6796,50.5753,50.6037,61800.0
2010-04-21 14:30:00,53.34,53.37,53.28,53.35,50100.0,50.6037,50.6322,50.5468,50.6132,50100.0
2010-04-21 14:35:00,53.34,53.35,53.26,53.27,65000.0,50.6037,50.6132,50.5278,50.5373,65000.0
2010-04-21 14:40:00,53.27,53.31,53.25,53.26,36200.0,50.5373,50.5753,50.5183,50.5278,36200.0
2010-04-21 14:45:00,53.25,53.25,53.14,53.18,238400.0,50.5183,50.5183,50.414,50.4519,238400.0
2010-04-21 14:50:00,53.18,53.25,53.17,53.22,64500.0,50.4519,50.5183,50.4425,50.4899,64500.0
2010-04-21 14:55:00,53.21,53.23,53.21,53.23,37400.0,50.4804,50.4994,50.4804,50.4994,37400.0
2010-04-21 15:00:00,53.23,53.28,53.22,53.26,84700.0,50.4994,50.5468,50.4899,50.5278,84700.0
2010-04-21 15:05:00,53.25,53.27,53.21,53.23,81200.0,50.5183,50.5373,50.4804,50.4994,81200.0
2010-04-21 15:10:00,53.24,53.26,53.22,53.24,49400.0,50.5089,50.5278,50.4899,50.5089,49400.0
2010-04-21 15:15:00,53.24,53.26,53.22,53.23,190000.0,50.5089,50.5278,50.4899,50.4994,190000.0
2010-04-21 15:20:00,53.24,53.24,53.21,53.22,75800.0,50.5089,50.5089,50.4804,50.4899,75800.0
2010-04-21 15:25:00,53.23,53.24,53.21,53.22,65000.0,50.4994,50.5089,50.4804,50.4899,65000.0
2010-04-21 15:30:00,53.21,53.24,53.19,53.22,139700.0,50.4804,50.5089,50.4614,50.4899,139700.0
2010-04-21 15:35:00,53.22,53.26,53.22,53.25,197900.0,50.4899,50.5278,50.4899,50.5183,197900.0
2010-04-21 15:40:00,53.25,53.25,53.22,53.23,75600.0,50.5183,50.5183,50.4899,50.4994,75600.0
2010-04-21 15:45:00,53.23,53.36,53.22,53.36,207300.0,50.4994,50.6227,50.4899,50.6227,207300.0
2010-04-21 15:50:00,53.36,53.44,53.36,53.43,125100.0,50.6227,50.6986,50.6227,50.6891,125100.0
2010-04-21 15:55:00,53.44,53.59,53.43,53.54,315100.0,50.6986,50.8409,50.6891,50.7935,315100.0
2010-04-22 09:30:00,53.47,53.47,52.98,52.98,53500.0,50.7271,50.7271,50.2622,50.2622,53500.0
2010-04-22 09:35:00,52.99,53.02,52.83,52.85,56600.0,50.2717,50.3001,50.1199,50.1389,56600.0
2010-04-22 09:40:00,52.84,52.84,52.62,52.63,42900.0,50.1294,50.1294,49.9207,49.9302,42900.0
2010-04-22 09:45:00,52.63,52.72,52.56,52.62,65300.0,49.9302,50.0155,49.8637,49.9207,65300.0
2010-04-22 09:50:00,52.61,52.88,52.61,52.78,102300.0,49.9112,50.1673,49.9112,50.0725,102300.0
2010-04-22 09:55:00,52.78,53.06,52.75,53.01,56200.0,50.0725,50.3381,50.044,50.2907,56200.0
2010-04-22 10:00:00,52.99,53.12,52.96,53.01,52700.0,50.2717,50.395,50.2432,50.2907,52700.0
2010-04-22 10:05:00,53.0,53.02,52.88,52.88,41300.0,50.2812,50.3001,50.1673,50.1673,41300.0
2010-04-22 10:10:00,52.87,52.97,52.83,52.86,51700.0,50.1578,50.2527,50.1199,50.1484,51700.0
2010-04-22 10:15:00,52.86,52.9,52.82,52.87,24200.0,50.1484,50.1863,50.1104,50.1578,24200.0
2010-04-22 10:20:00,52.87,53.05,52.87,53.05,30000.0,50.1578,50.3286,50.1578,50.3286,30000.0
2010-04-22 10:25:00,53.07,53.26,53.04,53.18,41900.0,50.3476,50.5278,50.3191,50.4519,41900.0
2010-04-22 10:30:00,53.18,53.21,53.06,53.13,44600.0,50.4519,50.4804,50.3381,50.4045,44600.0
2010-04-22 10:35:00,53.14,53.2,53.09,53.09,19500.0,50.414,50.4709,50.3666,50.3666,19500.0
2010-04-22 10:40:00,53.09,53.09,52.97,53.0,27600.0,50.3666,50.3666,50.2527,50.2812,27600.0
2010-04-22 10:45:00,52.99,53.05,52.97,53.05,23400.0,50.2717,50.3286,50.2527,50.3286,23400.0
2010-04-22 10:50:00,53.05,53.06,53.02,53.05,18200.0,50.3286,50.3381,50.3001,50.3286,18200.0
2010-04-22 10:55:00,53.05,53.08,53.03,53.04,22900.0,50.3286,50.3571,50.3096,50.3191,22900.0
2010-04-22 11:00:00,53.04,53.15,53.01,53.12,15300.0,50.3191,50.4235,50.2907,50.395,15300.0
2010-04-22 11:05:00,53.12,53.3,53.11,53.28,39500.0,50.395,50.5658,50.3855,50.5468,39500.0
2010-04-22 11:10:00,53.29,53.36,53.27,53.3,35800.0,50.5563,50.6227,50.5373,50.5658,35800.0
2010-04-22 11:15:00,53.3,53.31,53.08,53.08,45800.0,50.5658,50.5753,50.3571,50.3571,45800.0
2010-04-22 11:20:00,53.07,53.21,53.04,53.21,28400.0,50.3476,50.4804,50.3191,50.4804,28400.0
2010-04-22 11:25:00,53.21,53.29,53.19,53.27,56200.0,50.4804,50.5563,50.4614,50.5373,56200.0
2010-04-22 11:30:00,53.26,53.31,53.11,53.14,38600.0,50.5278,50.5753,50.3855,50.414,38600.0
2010-04-22 11:35:00,53.13,53.14,53.07,53.08,66400.0,50.4045,50.414,50.3476,50.3571,66400.0
2010-04-22 11:40:00,53.07,53.07,53.0,53.01,38100.0,50.3476,50.3476,50.2812,50.2907,38100.0
2010-04-22 11:45:00,53.01,53.02,52.84,52.88,51500.0,50.2907,50.3001,50.1294,50.1673,51500.0
2010-04-22 11:50:00,52.89,52.94,52.85,52.89,49200.0,50.1768,50.2242,50.1389,50.1768,49200.0
2010-04-22 11:55:00,52.89,52.93,52.84,52.91,58900.0,50.1768,50.2148,50.1294,50.1958,58900.0
2010-04-22 12:00:00,52.9,52.92,52.85,52.85,20100.0,50.1863,50.2053,50.1389,50.1389,20100.0
2010-04-22 12:05:00,52.85,52.93,52.85,52.92,26200.0,50.1389,50.2148,50.1389,50.2053,26200.0
2010-04-22 12:10:00,52.92,53.03,52.91,53.03,18000.0,50.2053,50.3096,50.1958,50.3096,18000.0
2010-04-22 12:15:00,53.03,53.03,52.98,53.01,31400.0,50.3096,50.3096,50.2622,50.2907,31400.0
2010-04-22 12:20:00,53.0,53.01,52.93,52.96,32500.0,50.2812,50.2907,50.2148,50.2432,32500.0
2010-04-22 12:25:00,52.97,52.97,52.92,52.92,18600.0,50.2527,50.2527,50.2053,50.2053,18600.0
2010-04-22 12:30:00,52.93,52.93,52.86,52.88,18200.0,50.2148,50.2148,50.1484,50.1673,18200.0
2010-04-22 12:35:00,52.88,52.91,52.88,52.9,22900.0,50.1673,50.1958,50.1673,50.1863,22900.0
2010-04-22 12:40:00,52.89,52.9,52.87,52.88,14200.0,50.1768,50.1863,50.1578,50.1673,14200.0
2010-04-22 12:45:00,52.88,52.88,52.81,52.83,22100.0,50.1673,50.1673,50.1009,50.1199,22100.0
2010-04-22 12:50:00,52.84,52.85,52.81,52.85,28900.0,50.1294,50.1389,50.1009,50.1389,28900.0
2010-04-22 12:55:00,52.85,52.94,52.81,52.92,25000.0,50.1389,50.2242,50.1009,50.2053,25000.0
2010-04-22 13:00:00,52.92,52.97,52.89,52.94,35800.0,50.2053,50.2527,50.1768,50.2242,35800.0
2010-04-22 13:05:00,52.94,52.99,52.92,52.97,44000.0,50.2242,50.2717,50.2053,50.2527,44000.0
2010-04-22 13:10:00,52.98,53.08,52.98,53.08,19800.0,50.2622,50.3571,50.2622,50.3571,19800.0
2010-04-22 13:15:00,53.08,53.15,53.08,53.14,28900.0,50.3571,50.4235,50.3571,50.414,28900.0
2010-04-22 13:20:00,53.15,53.18,53.12,53.13,30300.0,50.4235,50.4519,50.395,50.4045,30300.0
2010-04-22 13:25:00,53.11,53.12,53.04,53.08,25300.0,50.3855,50.395,50.3191,50.3571,25300.0
2010-04-22 13:30:00,53.08,53.09,53.05,53.05,11900.0,50.3571,50.3666,50.3286,50.3286,11900.0
2010-04-22 13:35:00,53.04,53.05,52.97,53.0,12200.0,50.3191,50.3286,50.2527,50.2812,12200.0
2010-04-22 13:40:00,52.98,53.0,52.93,52.95,19100.0,50.2622,50.2812,50.2148,50.2337,19100.0
2010-04-22 13:45:00,52.96,52.97,52.9,52.95,44800.0,50.2432,50.2527,50.1863,50.2337,44800.0
2010-04-22 13:50:00,52.95,53.01,52.94,53.01,36000.0,50.2337,50.2907,50.2242,50.2907,36000.0
2010-04-22 13:55:00,53.01,53.09,52.99,53.08,25100.0,50.2907,50.3666,50.2717,50.3571,25100.0
2010-04-22 14:00:00,53.07,53.14,53.07,53.14,47500.0,50.3476,50.414,50.3476,50.414,47500.0
2010-04-22 14:05:00,53.13,53.14,53.11,53.12,22900.0,50.4045,50.414,50.3855,50.395,22900.0
2010-04-22 14:10:00,53.12,53.12,53.1,53.12,15700.0,50.395,50.395,50.376,50.395,15700.0
2010-04-22 14:15:00,53.12,53.16,53.11,53.16,23900.0,50.395,50.433,50.3855,50.433,23900.0
2010-04-22 14:20:00,53.17,53.17,53.12,53.13,35100.0,50.4425,50.4425,50.395,50.4045,35100.0
2010-04-22 14:25:00,53.13,53.17,53.13,53.17,45500.0,50.4045,50.4425,50.4045,50.4425,45500.0
2010-04-22 14:30:00,53.17,53.22,53.15,53.22,31800.0,50.4425,50.4899,50.4235,50.4899,31800.0
2010-04-22 14:35:00,53.22,53.22,53.14,53.18,96700.0,50.4899,50.4899,50.414,50.4519,96700.0
2010-04-22 14:40:00,53.17,53.18,53.1,53.11,17500.0,50.4425,50.4519,50.376,50.3855,17500.0
2010-04-22 14:45:00,53.11,53.13,53.1,53.12,15600.0,50.3855,50.4045,50.376,50.395,15600.0
2010-04-22 14:50:00,53.13,53.19,53.11,53.18,23500.0,50.4045,50.4614,50.3855,50.4519,23500.0
2010-04-22 14:55:00,53.17,53.19,53.12,53.14,25800.0,50.4425,50.4614,50.395,50.414,25800.0
2010-04-22 15:00:00,53.15,53.16,53.09,53.14,21700.0,50.4235,50.433,50.3666,50.414,21700.0
2010-04-22 15:05:00,53.15,53.17,53.13,53.16,24500.0,50.4235,50.4425,50.4045,50.433,24500.0
2010-04-22 15:10:00,53.16,53.2,53.16,53.2,36000.0,50.433,50.4709,50.433,50.4709,36000.0
2010-04-22 15:15:00,53.2,53.22,53.17,53.17,103900.0,50.4709,50.4899,50.4425,50.4425,103900.0
2010-04-22 15:20:00,53.17,53.19,53.16,53.18,42900.0,50.4425,50.4614,50.433,50.4519,42900.0
2010-04-22 15:25:00,53.19,53.3,53.18,53.3,53300.0,50.4614,50.5658,50.4519,50.5658,53300.0
2010-04-22 15:30:00,53.29,53.32,53.28,53.3,61600.0,50.5563,50.5848,50.5468,50.5658,61600.0
2010-04-22 15:35:00,53.3,53.34,53.29,53.33,48600.0,50.5658,50.6037,50.5563,50.5942,48600.0
2010-04-22 15:40:00,53.33,53.36,53.3,53.35,153500.0,50.5942,50.6227,50.5658,50.6132,153500.0
2010-04-22 15:45:00,53.34,53.44,53.33,53.4,200000.0,50.6037,50.6986,50.5942,50.6607,200000.0
2010-04-22 15:50:00,53.4,53.47,53.39,53.46,75700.0,50.6607,50.7271,50.6512,50.7176,75700.0
2010-04-22 15:55:00,53.46,53.48,53.41,53.43,144000.0,50.7176,50.7365,50.6701,50.6891,144000.0
2010-04-23 09:30:00,53.41,53.5,53.34,53.36,31200.0,50.6701,50.7555,50.6037,50.6227,31200.0
2010-04-23 09:35:00,53.28,53.43,53.2,53.35,17700.0,50.5468,50.6891,50.4709,50.6132,17700.0
2010-04-23 09:40:00,53.37,53.41,53.21,53.26,37900.0,50.6322,50.6701,50.4804,50.5278,37900.0
2010-04-23 09:45:00,53.25,53.34,53.15,53.33,32600.0,50.5183,50.6037,50.4235,50.5942,32600.0
2010-04-23 09:50:00,53.35,53.39,53.26,53.38,23200.0,50.6132,50.6512,50.5278,50.6417,23200.0
2010-04-23 09:55:00,53.38,53.5,53.28,53.47,21900.0,50.6417,50.7555,50.5468,50.7271,21900.0
2010-04-23 10:00:00,53.48,53.64,53.44,53.46,41300.0,50.7365,50.8883,50.6986,50.7176,41300.0
2010-04-23 10:05:00,53.46,53.53,53.45,53.49,31700.0,50.7176,50.784,50.7081,50.746,31700.0
2010-04-23 10:10:00,53.49,53.55,53.47,53.53,34400.0,50.746,50.803,50.7271,50.784,34400.0
2010-04-23 10:15:00,53.53,53.55,53.37,53.4,41100.0,50.784,50.803,50.6322,50.6607,41100.0
2010-04-23 10:20:00,53.39,53.42,53.37,53.4,33500.0,50.6512,50.6796,50.6322,50.6607,33500.0
2010-04-23 10:25:00,53.4,53.4,53.28,53.29,21800.0,50.6607,50.6607,50.5468,50.5563,21800.0
2010-04-23 10:30:00,53.3,53.35,53.26,53.35,28800.0,50.5658,50.6132,50.5278,50.6132,28800.0
2010-04-23 10:35:00,53.35,53.48,53.33,53.48,16200.0,50.6132,50.7365,50.5942,50.7365,16200.0
2010-04-23 10:40:00,53.47,53.59,53.47,53.54,39000.0,50.7271,50.8409,50.7271,50.7935,39000.0
2010-04-23 10:45:00,53.56,53.58,53.34,53.34,18200.0,50.8124,50.8314,50.6037,50.6037,18200.0
2010-04-23 10:50:00,53.32,53.37,53.28,53.32,26800.0,50.5848,50.6322,50.5468,50.5848,26800.0
2010-04-23 10:55:00,53.32,53.34,53.28,53.33,28000.0,50.5848,50.6037,50.5468,50.5942,28000.0
2010-04-23 11:00:00,53.33,53.35,53.19,53.21,63200.0,50.5942,50.6132,50.4614,50.4804,63200.0
2010-04-23 11:05:00,53.22,53.22,53.17,53.22,16200.0,50.4899,50.4899,50.4425,50.4899,16200.0
2010-04-23 11:10:00,53.22,53.4,53.21,53.4,16200.0,50.4899,50.6607,50.4804,50.6607,16200.0
2010-04-23 11:15:00,53.41,53.56,53.41,53.51,22400.0,50.6701,50.8124,50.6701,50.765,22400.0
2010-04-23 11:20:00,53.51,53.52,53.42,53.42,19600.0,50.765,50.7745,50.6796,50.6796,19600.0
2010-04-23 11:25:00,53.41,53.42,53.34,53.42,13100.0,50.6701,50.6796,50.6037,50.6796,13100.0
2010-04-23 11:30:00,53.42,53.44,53.36,53.36,21600.0,50.6796,50.6986,50.6227,50.6227,21600.0
2010-04-23 11:35:00,53.37,53.39,53.32,53.37,33000.0,50.6322,50.6512,50.5848,50.6322,33000.0
2010-04-23 11:40:00,53.36,53.37,53.27,53.27,11500.0,50.6227,50.6322,50.5373,50.5373,11500.0
2010-04-23 11:45:00,53.28,53.37,53.28,53.35,10000.0,50.5468,50.6322,50.5468,50.6132,10000.0
2010-04-23 11:50:00,53.36,53.36,53.3,53.32,18100.0,50.6227,50.6227,50.5658,50.5848,18100.0
2010-04-23 11:55:00,53.31,53.41,53.31,53.37,16900.0,50.5753,50.6701,50.5753,50.6322,16900.0
2010-04-23 12:00:00,53.37,53.45,53.36,53.43,16400.0,50.6322,50.7081,50.6227,50.6891,16400.0
2010-04-23 12:05:00,53.44,53.47,53.43,53.46,14600.0,50.6986,50.7271,50.6891,50.7176,14600.0
2010-04-23 12:10:00,53.46,53.52,53.43,53.49,28800.0,50.7176,50.7745,50.6891,50.746,28800.0
2010-04-23 12:15:00,53.49,53.5,53.46,53.5,16800.0,50.746,50.7555,50.7176,50.7555,16800.0
2010-04-23 12:20:00,53.49,53.53,53.47,53.52,21000.0,50.746,50.784,50.7271,50.7745,21000.0
2010-04-23 12:25:00,53.52,53.58,53.52,53.58,17500.0,50.7745,50.8314,50.7745,50.8314,17500.0
2010-04-23 12:30:00,53.58,53.58,53.45,53.46,21800.0,50.8314,50.8314,50.7081,50.7176,21800.0
2010-04-23 12:35:00,53.46,53.46,53.42,53.43,12500.0,50.7176,50.7176,50.6796,50.6891,12500.0
2010-04-23 12:40:00,53.44,53.47,53.43,53.47,13300.0,50.6986,50.7271,50.6891,50.7271,13300.0
2010-04-23 12:45:00,53.47,53.47,53.44,53.45,19700.0,50.7271,50.7271,50.6986,50.7081,19700.0
2010-04-23 12:50:00,53.44,53.48,53.44,53.48,20300.0,50.6986,50.7365,50.6986,50.7365,20300.0
2010-04-23 12:55:00,53.47,53.54,53.45,53.54,34800.0,50.7271,50.7935,50.7081,50.7935,34800.0
2010-04-23 13:00:00,53.52,53.54,53.51,53.52,15900.0,50.7745,50.7935,50.765,50.7745,15900.0
2010-04-23 13:05:00,53.52,53.57,53.51,53.52,10500.0,50.7745,50.8219,50.765,50.7745,10500.0
2010-04-23 13:10:00,53.52,53.53,53.51,53.53,7400.0,50.7745,50.784,50.765,50.784,7400.0
2010-04-23 13:15:00,53.52,53.55,53.48,53.49,9300.0,50.7745,50.803,50.7365,50.746,9300.0
2010-04-23 13:20:00,53.49,53.53,53.49,53.52,7500.0,50.746,50.784,50.746,50.7745,7500.0
2010-04-23 13:25:00,53.52,53.6,53.52,53.56,24400.0,50.7745,50.8504,50.7745,50.8124,24400.0
2010-04-23 13:30:00,53.56,53.56,53.53,53.54,13900.0,50.8124,50.8124,50.784,50.7935,13900.0
2010-04-23 13:35:00,53.55,53.55,53.5,53.54,13700.0,50.803,50.803,50.7555,50.7935,13700.0
2010-04-23 13:40:00,53.54,53.54,53.48,53.51,11100.0,50.7935,50.7935,50.7365,50.765,11100.0
2010-04-23 13:45:00,53.51,53.56,53.51,53.56,25900.0,50.765,50.8124,50.765,50.8124,25900.0
2010-04-23 13:50:00,53.56,53.57,53.55,53.56,15800.0,50.8124,50.8219,50.803,50.8124,15800.0
2010-04-23 13:55:00,53.55,53.55,53.52,53.52,11500.0,50.803,50.803,50.7745,50.7745,11500.0
2010-04-23 14:00:00,53.51,53.55,53.49,53.54,19500.0,50.765,50.803,50.746,50.7935,19500.0
2010-04-23 14:05:00,53.53,53.55,53.51,53.52,15700.0,50.784,50.803,50.765,50.7745,15700.0
2010-04-23 14:10:00,53.52,53.55,53.52,53.53,22400.0,50.7745,50.803,50.7745,50.784,22400.0
2010-04-23 14:15:00,53.53,53.55,53.52,53.53,17100.0,50.784,50.803,50.7745,50.784,17100.0
2010-04-23 14:20:00,53.52,53.58,53.51,53.55,45400.0,50.7745,50.8314,50.765,50.803,45400.0
2010-04-23 14:25:00,53.54,53.57,53.53,53.57,23300.0,50.7935,50.8219,50.784,50.8219,23300.0
2010-04-23 14:30:00,53.55,53.57,53.51,53.53,33000.0,50.803,50.8219,50.765,50.784,33000.0
2010-04-23 14:35:00,53.54,53.57,53.53,53.57,20300.0,50.7935,50.8219,50.784,50.8219,20300.0
2010-04-23 14:40:00,53.57,53.61,53.55,53.6,32200.0,50.8219,50.8599,50.803,50.8504,32200.0
2010-04-23 14:45:00,53.61,53.65,53.61,53.65,13700.0,50.8599,50.8978,50.8599,50.8978,13700.0
2010-04-23 14:50:00,53.65,53.7,53.6,53.68,67500.0,50.8978,50.9453,50.8504,50.9263,67500.0
2010-04-23 14:55:00,53.67,53.73,53.67,53.71,18500.0,50.9168,50.9737,50.9168,50.9547,18500.0
2010-04-23 15:00:00,53.73,53.73,53.67,53.67,16700.0,50.9737,50.9737,50.9168,50.9168,16700.0
2010-04-23 15:05:00,53.66,53.68,53.63,53.64,24200.0,50.9073,50.9263,50.8789,50.8883,24200.0
2010-04-23 15:10:00,53.63,53.66,53.63,53.66,38300.0,50.8789,50.9073,50.8789,50.9073,38300.0
2010-04-23 15:15:00,53.64,53.67,53.59,53.66,37600.0,50.8883,50.9168,50.8409,50.9073,37600.0
2010-04-23 15:20:00,53.66,53.71,53.66,53.67,75100.0,50.9073,50.9547,50.9073,50.9168,75100.0
2010-04-23 15:25:00,53.67,53.7,53.61,53.61,55700.0,50.9168,50.9453,50.8599,50.8599,55700.0
2010-04-23 15:30:00,53.62,53.65,53.58,53.63,143900.0,50.8694,50.8978,50.8314,50.8789,143900.0
2010-04-23 15:35:00,53.62,53.63,53.59,53.59,74200.0,50.8694,50.8789,50.8409,50.8409,74200.0
2010-04-23 15:40:00,53.6,53.68,53.59,53.65,98300.0,50.8504,50.9263,50.8409,50.8978,98300.0
2010-04-23 15:45:00,53.65,53.66,53.64,53.65,145200.0,50.8978,50.9073,50.8883,50.8978,145200.0
2010-04-23 15:50:00,53.66,53.7,53.65,53.69,162100.0,50.9073,50.9453,50.8978,50.9358,162100.0
2010-04-23 15:55:00,53.69,53.74,53.67,53.7,279200.0,50.9358,50.9832,50.9168,50.9453,279200.0
2010-04-26 09:30:00,54.81,55.0,54.6,54.68,136400.0,51.9983,52.1786,51.7991,51.875,136400.0
2010-04-26 09:35:00,54.69,54.78,54.32,54.46,91800.0,51.8845,51.9699,51.5335,51.6663,91800.0
2010-04-26 09:40:00,54.5,54.56,54.3,54.32,56800.0,51.7042,51.7611,51.5145,51.5335,56800.0
2010-04-26 09:45:00,54.33,54.35,54.01,54.18,108900.0,51.5429,51.5619,51.2394,51.4006,108900.0
2010-04-26 09:50:00,54.19,54.39,54.13,54.31,40200.0,51.4101,51.5999,51.3532,51.524,40200.0
2010-04-26 09:55:00,54.32,54.36,54.1,54.17,54100.0,51.5335,51.5714,51.3247,51.3912,54100.0
2010-04-26 10:00:00,54.17,54.24,54.06,54.24,53700.0,51.3912,51.4576,51.2868,51.4576,53700.0
2010-04-26 10:05:00,54.23,54.24,54.16,54.19,35800.0,51.4481,51.4576,51.3817,51.4101,35800.0
2010-04-26 10:10:00,54.19,54.32,54.19,54.32,90300.0,51.4101,51.5335,51.4101,51.5335,90300.0
2010-04-26 10:15:00,54.32,54.36,54.28,54.29,30400.0,51.5335,51.5714,51.4955,51.505,30400.0
2010-04-26 10:20:00,54.29,54.42,54.26,54.42,69100.0,51.505,51.6283,51.4765,51.6283,69100.0
2010-04-26 10:25:00,54.42,54.56,54.4,54.52,67500.0,51.6283,51.7611,51.6094,51.7232,67500.0
2010-04-26 10:30:00,54.53,54.58,54.49,54.49,51500.0,51.7327,51.7801,51.6947,51.6947,51500.0
2010-04-26 10:35:00,54.49,54.49,54.37,54.42,52700.0,51.6947,51.6947,51.5809,51.6283,52700.0
2010-04-26 10:40:00,54.42,54.42,54.32,54.32,40300.0,51.6283,51.6283,51.5335,51.5335,40300.0
2010-04-26 10:45:00,54.32,54.32,54.27,54.29,28700.0,51.5335,51.5335,51.486,51.505,28700.0
2010-04-26 10:50:00,54.3,54.35,54.29,54.34,29100.0,51.5145,51.5619,51.505,51.5524,29100.0
2010-04-26 10:55:00,54.33,54.34,54.25,54.29,41400.0,51.5429,51.5524,51.467,51.505,41400.0
2010-04-26 11:00:00,54.29,54.31,54.26,54.29,26400.0,51.505,51.524,51.4765,51.505,26400.0
2010-04-26 11:05:00,54.29,54.31,54.27,54.27,35200.0,51.505,51.524,51.486,51.486,35200.0
2010-04-26 11:10:00,54.28,54.3,54.27,54.3,19000.0,51.4955,51.5145,51.486,51.5145,19000.0
2010-04-26 11:15:00,54.3,54.31,54.27,54.3,27300.0,51.5145,51.524,51.486,51.5145,27300.0
2010-04-26 11:20:00,54.3,54.36,54.27,54.29,106500.0,51.5145,51.5714,51.486,51.505,106500.0
2010-04-26 11:25:00,54.29,54.32,54.21,54.22,23200.0,51.505,51.5335,51.4291,51.4386,23200.0
2010-04-26 11:30:00,54.22,54.25,54.21,54.23,24500.0,51.4386,51.467,51.4291,51.4481,24500.0
2010-04-26 11:35:00,54.23,54.24,54.21,54.23,17500.0,51.4481,51.4576,51.4291,51.4481,17500.0
2010-04-26 11:40:00,54.22,54.24,54.18,54.18,23700.0,51.4386,51.4576,51.4006,51.4006,23700.0
2010-04-26 11:45:00,54.18,54.2,54.16,54.17,15500.0,51.4006,51.4196,51.3817,51.3912,15500.0
2010-04-26 11:50:00,54.17,54.18,54.12,54.15,24300.0,51.3912,51.4006,51.3437,51.3722,24300.0
2010-04-26 11:55:00,54.15,54.2,54.15,54.19,20900.0,51.3722,51.4196,51.3722,51.4101,20900.0
2010-04-26 12:00:00,54.2,54.2,54.15,54.15,15200.0,51.4196,51.4196,51.3722,51.3722,15200.0
2010-04-26 12:05:00,54.16,54.17,54.1,54.1,22500.0,51.3817,51.3912,51.3247,51.3247,22500.0
2010-04-26 12:10:00,54.11,54.11,54.02,54.03,24800.0,51.3342,51.3342,51.2488,51.2583,24800.0
2010-04-26 12:15:00,54.03,54.06,54.02,54.06,15400.0,51.2583,51.2868,51.2488,51.2868,15400.0
2010-04-26 12:20:00,54.06,54.08,54.04,54.07,12800.0,51.2868,51.3058,51.2678,51.2963,12800.0
2010-04-26 12:25:00,54.07,54.15,54.07,54.11,24000.0,51.2963,51.3722,51.2963,51.3342,24000.0
2010-04-26 12:30:00,54.12,54.12,54.1,54.11,14600.0,51.3437,51.3437,51.3247,51.3342,14600.0
2010-04-26 12:35:00,54.11,54.12,54.03,54.06,26000.0,51.3342,51.3437,51.2583,51.2868,26000.0
2010-04-26 12:40:00,54.06,54.06,54.02,54.02,14100.0,51.2868,51.2868,51.2488,51.2488,14100.0
2010-04-26 12:45:00,54.02,54.03,53.98,53.99,10300.0,51.2488,51.2583,51.2109,51.2204,10300.0
2010-04-26 12:50:00,53.98,53.99,53.94,53.96,14600.0,51.2109,51.2204,51.173,51.1919,14600.0
2010-04-26 12:55:00,53.95,54.06,53.94,54.06,37800.0,51.1824,51.2868,51.173,51.2868,37800.0
2010-04-26 13:00:00,54.06,54.11,54.05,54.06,16400.0,51.2868,51.3342,51.2773,51.2868,16400.0
2010-04-26 13:05:00,54.06,54.07,53.99,53.99,19100.0,51.2868,51.2963,51.2204,51.2204,19100.0
2010-04-26 13:10:00,53.99,54.02,53.96,53.97,25100.0,51.2204,51.2488,51.1919,51.2014,25100.0
2010-04-26 13:15:00,53.97,54.01,53.93,54.0,27300.0,51.2014,51.2394,51.1635,51.2299,27300.0
2010-04-26 13:20:00,53.98,54.01,53.98,53.99,20100.0,51.2109,51.2394,51.2109,51.2204,20100.0
2010-04-26 13:25:00,53.99,53.99,53.92,53.93,10600.0,51.2204,51.2204,51.154,51.1635,10600.0
2010-04-26 13:30:00,53.93,53.94,53.92,53.94,21100.0,51.1635,51.173,51.154,51.173,21100.0
2010-04-26 13:35:00,53.94,54.0,53.94,53.96,27000.0,51.173,51.2299,51.173,51.1919,27000.0
2010-04-26 13:40:00,53.96,54.03,53.96,54.01,20300.0,51.1919,51.2583,51.1919,51.2394,20300.0
2010-04-26 13:45:00,54.01,54.01,53.99,54.01,23000.0,51.2394,51.2394,51.2204,51.2394,23000.0
2010-04-26 13:50:00,54.0,54.07,53.99,54.01,62200.0,51.2299,51.2963,51.2204,51.2394,62200.0
2010-04-26 13:55:00,54.01,54.01,53.98,53.99,27100.0,51.2394,51.2394,51.2109,51.2204,27100.0
2010-04-26 14:00:00,53.99,54.0,53.96,53.98,23800.0,51.2204,51.2299,51.1919,51.2109,23800.0
2010-04-26 14:05:00,53.98,54.0,53.97,53.99,25700.0,51.2109,51.2299,51.2014,51.2204,25700.0
2010-04-26 14:10:00,53.99,54.0,53.98,54.0,21800.0,51.2204,51.2299,51.2109,51.2299,21800.0
2010-04-26 14:15:00,53.99,54.0,53.97,53.98,49200.0,51.2204,51.2299,51.2014,51.2109,49200.0
2010-04-26 14:20:00,53.97,53.97,53.94,53.97,27200.0,51.2014,51.2014,51.173,51.2014,27200.0
2010-04-26 14:25:00,53.97,53.97,53.86,53.88,65200.0,51.2014,51.2014,51.0971,51.116,65200.0
2010-04-26 14:30:00,53.87,53.87,53.83,53.85,50700.0,51.1065,51.1065,51.0686,51.0876,50700.0
2010-04-26 14:35:00,53.85,53.91,53.85,53.91,44400.0,51.0876,51.1445,51.0876,51.1445,44400.0
2010-04-26 14:40:00,53.9,53.91,53.89,53.9,51500.0,51.135,51.1445,51.1255,51.135,51500.0
2010-04-26 14:45:00,53.9,54.0,53.9,53.97,32100.0,51.135,51.2299,51.135,51.2014,32100.0
2010-04-26 14:50:00,53.98,53.98,53.96,53.97,17300.0,51.2109,51.2109,51.1919,51.2014,17300.0
2010-04-26 14:55:00,53.97,53.97,53.91,53.91,29600.0,51.2014,51.2014,51.1445,51.1445,29600.0
2010-04-26 15:00:00,53.92,53.99,53.91,53.99,55200.0,51.154,51.2204,51.1445,51.2204,55200.0
2010-04-26 15:05:00,53.99,54.0,53.97,54.0,32500.0,51.2204,51.2299,51.2014,51.2299,32500.0
2010-04-26 15:10:00,54.0,54.0,53.93,53.95,115600.0,51.2299,51.2299,51.1635,51.1824,115600.0
2010-04-26 15:15:00,53.95,54.02,53.94,53.97,128000.0,51.1824,51.2488,51.173,51.2014,128000.0
2010-04-26 15:20:00,53.96,54.05,53.95,54.04,80200.0,51.1919,51.2773,51.1824,51.2678,80200.0
2010-04-26 15:25:00,54.03,54.11,54.03,54.04,44800.0,51.2583,51.3342,51.2583,51.2678,44800.0
2010-04-26 15:30:00,54.03,54.08,54.03,54.05,82100.0,51.2583,51.3058,51.2583,51.2773,82100.0
2010-04-26 15:35:00,54.06,54.07,54.04,54.06,69600.0,51.2868,51.2963,51.2678,51.2868,69600.0
2010-04-26 15:40:00,54.05,54.08,54.04,54.05,105600.0,51.2773,51.3058,51.2678,51.2773,105600.0
2010-04-26 15:45:00,54.04,54.08,53.96,54.07,127000.0,51.2678,51.3058,51.1919,51.2963,127000.0
2010-04-26 15:50:00,54.06,54.06,54.04,54.06,112100.0,51.2868,51.2868,51.2678,51.2868,112100.0
2010-04-26 15:55:00,54.05,54.09,54.02,54.02,239900.0,51.2773,51.3153,51.2488,51.2488,239900.0
2010-04-27 09:30:00,53.61,53.96,53.61,53.94,96500.0,50.8599,51.1919,50.8599,51.173,96500.0
2010-04-27 09:35:00,53.94,54.1,53.94,54.05,75700.0,51.173,51.3247,51.173,51.2773,75700.0
2010-04-27 09:40:00,54.05,54.35,54.05,54.26,51800.0,51.2773,51.5619,51.2773,51.4765,51800.0
2010-04-27 09:45:00,54.25,54.28,54.19,54.2,121300.0,51.467,51.4955,51.4101,51.4196,121300.0
2010-04-27 09:50:00,54.2,54.21,54.14,54.19,157000.0,51.4196,51.4291,51.3627,51.4101,157000.0
2010-04-27 09:55:00,54.2,54.21,54.17,54.2,131300.0,51.4196,51.4291,51.3912,51.4196,131300.0
2010-04-27 10:00:00,54.2,54.24,54.16,54.21,174400.0,51.4196,51.4576,51.3817,51.4291,174400.0
2010-04-27 10:05:00,54.21,54.32,54.2,54.3,50900.0,51.4291,51.5335,51.4196,51.5145,50900.0
2010-04-27 10:10:00,54.3,54.51,54.29,54.42,146700.0,51.5145,51.7137,51.505,51.6283,146700.0
2010-04-27 10:15:00,54.42,54.57,54.42,54.56,34000.0,51.6283,51.7706,51.6283,51.7611,34000.0
2010-04-27 10:20:00,54.56,54.73,54.55,54.55,31300.0,51.7611,51.9224,51.7517,51.7517,31300.0
2010-04-27 10:25:00,54.54,54.55,54.47,54.53,25600.0,51.7422,51.7517,51.6758,51.7327,25600.0
2010-04-27 10:30:00,54.53,54.65,54.49,54.6,22500.0,51.7327,51.8465,51.6947,51.7991,22500.0
2010-04-27 10:35:00,54.6,54.8,54.59,54.79,45200.0,51.7991,51.9888,51.7896,51.9793,45200.0
2010-04-27 10:40:00,54.8,54.91,54.77,54.86,42100.0,51.9888,52.0932,51.9604,52.0458,42100.0
2010-04-27 10:45:00,54.86,54.95,54.86,54.87,38200.0,52.0458,52.1311,52.0458,52.0552,38200.0
2010-04-27 10:50:00,54.87,54.9,54.78,54.81,111400.0,52.0552,52.0837,51.9699,51.9983,111400.0
2010-04-27 10:55:00,54.8,55.0,54.74,54.84,185300.0,51.9888,52.1786,51.9319,52.0268,185300.0
2010-04-27 11:00:00,54.85,54.88,54.63,54.65,99800.0,52.0363,52.0647,51.8276,51.8465,99800.0
2010-04-27 11:05:00,54.65,54.74,54.56,54.71,46400.0,51.8465,51.9319,51.7611,51.9035,46400.0
2010-04-27 11:10:00,54.71,54.71,54.55,54.62,51500.0,51.9035,51.9035,51.7517,51.8181,51500.0
2010-04-27 11:15:00,54.62,54.63,54.55,54.61,92400.0,51.8181,51.8276,51.7517,51.8086,92400.0
2010-04-27 11:20:00,54.61,54.61,54.47,54.5,149500.0,51.8086,51.8086,51.6758,51.7042,149500.0
2010-04-27 11:25:00,54.49,54.5,54.08,54.08,66500.0,51.6947,51.7042,51.3058,51.3058,66500.0
2010-04-27 11:30:00,54.08,54.08,53.92,54.0,77500.0,51.3058,51.3058,51.154,51.2299,77500.0
2010-04-27 11:35:00,54.0,54.09,53.95,53.98,30300.0,51.2299,51.3153,51.1824,51.2109,30300.0
2010-04-27 11:40:00,53.97,54.04,53.93,53.95,61500.0,51.2014,51.2678,51.1635,51.1824,61500.0
2010-04-27 11:45:00,53.96,54.0,53.77,53.77,44600.0,51.1919,51.2299,51.0117,51.0117,44600.0
2010-04-27 11:50:00,53.77,53.78,53.66,53.66,32800.0,51.0117,51.0212,50.9073,50.9073,32800.0
2010-04-27 11:55:00,53.68,53.81,53.59,53.69,149100.0,50.9263,51.0496,50.8409,50.9358,149100.0
2010-04-27 12:00:00,53.68,53.85,53.65,53.85,28200.0,50.9263,51.0876,50.8978,51.0876,28200.0
2010-04-27 12:05:00,53.86,53.88,53.75,53.78,22700.0,51.0971,51.116,50.9927,51.0212,22700.0
2010-04-27 12:10:00,53.79,53.85,53.66,53.66,48400.0,51.0306,51.0876,50.9073,50.9073,48400.0
2010-04-27 12:15:00,53.66,53.95,53.65,53.95,38900.0,50.9073,51.1824,50.8978,51.1824,38900.0
2010-04-27 12:20:00,53.94,54.05,53.94,54.03,48300.0,51.173,51.2773,51.173,51.2583,48300.0
2010-04-27 12:25:00,54.03,54.13,54.03,54.1,74400.0,51.2583,51.3532,51.2583,51.3247,74400.0
2010-04-27 12:30:00,54.1,54.19,54.1,54.19,39700.0,51.3247,51.4101,51.3247,51.4101,39700.0
2010-04-27 12:35:00,54.19,54.24,54.09,54.16,48500.0,51.4101,51.4576,51.3153,51.3817,48500.0
2010-04-27 12:40:00,54.16,54.19,54.15,54.18,21800.0,51.3817,51.4101,51.3722,51.4006,21800.0
2010-04-27 12:45:00,54.18,54.26,54.14,54.22,27600.0,51.4006,51.4765,51.3627,51.4386,27600.0
2010-04-27 12:50:00,54.25,54.29,54.13,54.14,35000.0,51.467,51.505,51.3532,51.3627,35000.0
2010-04-27 12:55:00,54.16,54.18,54.12,54.12,28500.0,51.3817,51.4006,51.3437,51.3437,28500.0
2010-04-27 13:00:00,54.13,54.13,54.07,54.12,27600.0,51.3532,51.3532,51.2963,51.3437,27600.0
2010-04-27 13:05:00,54.11,54.14,54.04,54.1,32500.0,51.3342,51.3627,51.2678,51.3247,32500.0
2010-04-27 13:10:00,54.1,54.12,54.05,54.08,38100.0,51.3247,51.3437,51.2773,51.3058,38100.0
2010-04-27 13:15:00,54.08,54.18,54.08,54.14,42500.0,51.3058,51.4006,51.3058,51.3627,42500.0
2010-04-27 13:20:00,54.14,54.19,54.09,54.13,54200.0,51.3627,51.4101,51.3153,51.3532,54200.0
2010-04-27 13:25:00,54.14,54.23,54.14,54.22,34600.0,51.3627,51.4481,51.3627,51.4386,34600.0
2010-04-27 13:30:00,54.22,54.27,54.2,54.25,35700.0,51.4386,51.486,51.4196,51.467,35700.0
2010-04-27 13:35:00,54.25,54.3,54.25,54.29,30200.0,51.467,51.5145,51.467,51.505,30200.0
2010-04-27 13:40:00,54.28,54.38,54.27,54.37,48300.0,51.4955,51.5904,51.486,51.5809,48300.0
2010-04-27 13:45:00,54.37,54.44,54.36,54.42,32300.0,51.5809,51.6473,51.5714,51.6283,32300.0
2010-04-27 13:50:00,54.43,54.47,54.37,54.42,51400.0,51.6378,51.6758,51.5809,51.6283,51400.0
2010-04-27 13:55:00,54.43,54.53,54.41,54.42,61700.0,51.6378,51.7327,51.6188,51.6283,61700.0
2010-04-27 14:00:00,54.41,54.48,54.33,54.34,30000.0,51.6188,51.6852,51.5429,51.5524,30000.0
2010-04-27 14:05:00,54.34,54.42,54.28,54.29,28900.0,51.5524,51.6283,51.4955,51.505,28900.0
2010-04-27 14:10:00,54.3,54.41,54.28,54.4,26100.0,51.5145,51.6188,51.4955,51.6094,26100.0
2010-04-27 14:15:00,54.41,54.44,54.3,54.36,32300.0,51.6188,51.6473,51.5145,51.5714,32300.0
2010-04-27 14:20:00,54.36,54.37,54.27,54.29,41500.0,51.5714,51.5809,51.486,51.505,41500.0
2010-04-27 14:25:00,54.28,54.39,54.28,54.37,55100.0,51.4955,51.5999,51.4955,51.5809,55100.0
2010-04-27 14:30:00,54.37,54.42,54.35,54.37,49400.0,51.5809,51.6283,51.5619,51.5809,49400.0
2010-04-27 14:35:00,54.37,54.39,54.27,54.3,57200.0,51.5809,51.5999,51.486,51.5145,57200.0
2010-04-27 14:40:00,54.29,54.33,54.17,54.26,251200.0,51.505,51.5429,51.3912,51.4765,251200.0
2010-04-27 14:45:00,54.25,54.29,54.17,54.26,88900.0,51.467,51.505,51.3912,51.4765,88900.0
2010-04-27 14:50:00,54.26,54.33,54.25,54.33,62400.0,51.4765,51.5429,51.467,51.5429,62400.0
2010-04-27 14:55:00,54.33,54.33,54.24,54.26,146900.0,51.5429,51.5429,51.4576,51.4765,146900.0
2010-04-27 15:00:00,54.26,54.31,54.17,54.25,72000.0,51.4765,51.524,51.3912,51.467,72000.0
2010-04-27 15:05:00,54.25,54.27,54.21,54.25,63300.0,51.467,51.486,51.4291,51.467,63300.0
2010-04-27 15:10:00,54.25,54.29,54.18,54.24,106800.0,51.467,51.505,51.4006,51.4576,106800.0
2010-04-27 15:15:00,54.24,54.34,54.23,54.25,77500.0,51.4576,51.5524,51.4481,51.467,77500.0
2010-04-27 15:20:00,54.26,54.27,54.21,54.23,52300.0,51.4765,51.486,51.4291,51.4481,52300.0
2010-04-27 15:25:00,54.22,54.23,54.11,54.14,65200.0,51.4386,51.4481,51.3342,51.3627,65200.0
2010-04-27 15:30:00,54.14,54.15,54.05,54.1,212700.0,51.3627,51.3722,51.2773,51.3247,212700.0
2010-04-27 15:35:00,54.09,54.12,53.97,53.97,159700.0,51.3153,51.3437,51.2014,51.2014,159700.0
2010-04-27 15:40:00,53.98,53.98,53.84,53.93,136300.0,51.2109,51.2109,51.0781,51.1635,136300.0
2010-04-27 15:45:00,53.92,53.92,53.71,53.75,160800.0,51.154,51.154,50.9547,50.9927,160800.0
2010-04-27 15:50:00,53.75,53.78,53.65,53.65,388800.0,50.9927,51.0212,50.8978,50.8978,388800.0
2010-04-27 15:55:00,53.65,53.74,53.65,53.68,227500.0,50.8978,50.9832,50.8978,50.9263,227500.0
2010-04-28 09:30:00,57.02,57.4,55.86,55.87,471900.0,54.095,54.4555,52.9945,53.0039,471900.0
2010-04-28 09:35:00,55.84,55.87,54.98,55.11,416200.0,52.9755,53.0039,52.1596,52.2829,416200.0
2010-04-28 09:40:00,55.11,55.49,55.1,55.38,235500.0,52.2829,52.6434,52.2734,52.5391,235500.0
2010-04-28 09:45:00,55.39,55.65,55.27,55.65,267700.0,52.5486,52.7952,52.4347,52.7952,267700.0
2010-04-28 09:50:00,55.65,55.65,55.37,55.47,179000.0,52.7952,52.7952,52.5296,52.6245,179000.0
2010-04-28 09:55:00,55.44,55.49,55.32,55.47,109700.0,52.596,52.6434,52.4822,52.6245,109700.0
2010-04-28 10:00:00,55.45,55.71,55.45,55.48,142600.0,52.6055,52.8522,52.6055,52.634,142600.0
2010-04-28 10:05:00,55.47,55.66,55.14,55.62,438200.0,52.6245,52.8047,52.3114,52.7668,438200.0
2010-04-28 10:10:00,55.59,55.6,55.37,55.5,235300.0,52.7383,52.7478,52.5296,52.6529,235300.0
2010-04-28 10:15:00,55.49,55.55,55.46,55.53,126900.0,52.6434,52.7004,52.615,52.6814,126900.0
2010-04-28 10:20:00,55.53,55.55,55.39,55.42,198000.0,52.6814,52.7004,52.5486,52.577,198000.0
2010-04-28 10:25:00,55.43,56.2,55.31,55.48,110600.0,52.5865,53.317,52.4727,52.634,110600.0
2010-04-28 10:30:00,55.47,55.49,55.12,55.23,118700.0,52.6245,52.6434,52.2924,52.3968,118700.0
2010-04-28 10:35:00,55.23,55.32,55.06,55.15,112200.0,52.3968,52.4822,52.2355,52.3209,112200.0
2010-04-28 10:40:00,55.15,55.27,55.11,55.17,42900.0,52.3209,52.4347,52.2829,52.3399,42900.0
2010-04-28 10:45:00,55.17,55.32,55.12,55.12,225400.0,52.3399,52.4822,52.2924,52.2924,225400.0
2010-04-28 10:50:00,55.15,55.15,54.88,54.9,121200.0,52.3209,52.3209,52.0647,52.0837,121200.0
2010-04-28 10:55:00,54.9,55.08,54.82,55.07,110700.0,52.0837,52.2545,52.0078,52.245,110700.0
2010-04-28 11:00:00,55.06,55.39,55.04,55.33,83200.0,52.2355,52.5486,52.2165,52.4916,83200.0
2010-04-28 11:05:00,55.34,55.34,55.21,55.33,70500.0,52.5011,52.5011,52.3778,52.4916,70500.0
2010-04-28 11:10:00,55.33,55.35,55.28,55.34,83000.0,52.4916,52.5106,52.4442,52.5011,83000.0
2010-04-28 11:15:00,55.34,55.35,55.33,55.35,78700.0,52.5011,52.5106,52.4916,52.5106,78700.0
2010-04-28 11:20:00,55.34,55.35,55.26,55.28,62200.0,52.5011,52.5106,52.4252,52.4442,62200.0
2010-04-28 11:25:00,55.28,55.28,54.84,55.19,235000.0,52.4442,52.4442,52.0268,52.3588,235000.0
2010-04-28 11:30:00,55.09,55.21,54.98,55.07,51700.0,52.264,52.3778,52.1596,52.245,51700.0
2010-04-28 11:35:00,55.07,55.1,54.95,55.09,62300.0,52.245,52.2734,52.1311,52.264,62300.0
2010-04-28 11:40:00,55.08,55.08,54.96,55.0,155000.0,52.2545,52.2545,52.1406,52.1786,155000.0
2010-04-28 11:45:00,55.0,55.18,55.0,55.14,24600.0,52.1786,52.3493,52.1786,52.3114,24600.0
2010-04-28 11:50:00,55.15,55.15,54.99,55.08,19300.0,52.3209,52.3209,52.1691,52.2545,19300.0
2010-04-28 11:55:00,55.08,55.15,55.0,55.14,38700.0,52.2545,52.3209,52.1786,52.3114,38700.0
2010-04-28 12:00:00,55.14,55.17,55.06,55.15,26400.0,52.3114,52.3399,52.2355,52.3209,26400.0
2010-04-28 12:05:00,55.15,55.35,55.12,55.33,39500.0,52.3209,52.5106,52.2924,52.4916,39500.0
2010-04-28 12:10:00,55.33,55.36,55.26,55.34,43700.0,52.4916,52.5201,52.4252,52.5011,43700.0
2010-04-28 12:15:00,55.35,55.41,55.33,55.4,28100.0,52.5106,52.5675,52.4916,52.5581,28100.0
2010-04-28 12:20:00,55.39,55.52,55.33,55.47,63100.0,52.5486,52.6719,52.4916,52.6245,63100.0
2010-04-28 12:25:00,55.47,55.55,55.4,55.47,42900.0,52.6245,52.7004,52.5581,52.6245,42900.0
2010-04-28 12:30:00,55.47,55.49,55.43,55.47,30100.0,52.6245,52.6434,52.5865,52.6245,30100.0
2010-04-28 12:35:00,55.47,55.48,55.38,55.42,26100.0,52.6245,52.634,52.5391,52.577,26100.0
2010-04-28 12:40:00,55.41,55.54,55.41,55.48,36400.0,52.5675,52.6909,52.5675,52.634,36400.0
2010-04-28 12:45:00,55.47,55.52,55.44,55.46,37800.0,52.6245,52.6719,52.596,52.615,37800.0
2010-04-28 12:50:00,55.46,55.51,55.45,55.51,20400.0,52.615,52.6624,52.6055,52.6624,20400.0
2010-04-28 12:55:00,55.5,55.54,55.39,55.4,44600.0,52.6529,52.6909,52.5486,52.5581,44600.0
2010-04-28 13:00:00,55.4,55.5,55.4,55.44,53400.0,52.5581,52.6529,52.5581,52.596,53400.0
2010-04-28 13:05:00,55.42,55.51,55.41,55.47,65700.0,52.577,52.6624,52.5675,52.6245,65700.0
2010-04-28 13:10:00,55.47,55.52,55.38,55.5,57000.0,52.6245,52.6719,52.5391,52.6529,57000.0
2010-04-28 13:15:00,55.49,55.57,55.43,55.52,53900.0,52.6434,52.7193,52.5865,52.6719,53900.0
2010-04-28 13:20:00,55.51,55.53,55.48,55.5,30200.0,52.6624,52.6814,52.634,52.6529,30200.0
2010-04-28 13:25:00,55.49,55.56,55.43,55.49,34400.0,52.6434,52.7098,52.5865,52.6434,34400.0
2010-04-28 13:30:00,55.49,55.65,55.49,55.53,59800.0,52.6434,52.7952,52.6434,52.6814,59800.0
2010-04-28 13:35:00,55.51,55.61,55.49,55.6,32100.0,52.6624,52.7573,52.6434,52.7478,32100.0
2010-04-28 13:40:00,55.6,55.7,55.6,55.6,41200.0,52.7478,52.8427,52.7478,52.7478,41200.0
2010-04-28 13:45:00,55.6,55.63,55.5,55.59,39300.0,52.7478,52.7763,52.6529,52.7383,39300.0
2010-04-28 13:50:00,55.58,55.69,55.58,55.68,30400.0,52.7288,52.8332,52.7288,52.8237,30400.0
2010-04-28 13:55:00,55.69,55.73,55.63,55.69,41400.0,52.8332,52.8711,52.7763,52.8332,41400.0
2010-04-28 14:00:00,55.7,55.79,55.7,55.78,63100.0,52.8427,52.928,52.8427,52.9186,63100.0
2010-04-28 14:05:00,55.78,55.86,55.72,55.84,64200.0,52.9186,52.9945,52.8616,52.9755,64200.0
2010-04-28 14:10:00,55.84,55.9,55.73,55.78,65000.0,52.9755,53.0324,52.8711,52.9186,65000.0
2010-04-28 14:15:00,55.81,55.96,55.75,55.83,95600.0,52.947,53.0893,52.8901,52.966,95600.0
2010-04-28 14:20:00,55.81,55.99,55.81,55.98,73600.0,52.947,53.1178,52.947,53.1083,73600.0
2010-04-28 14:25:00,55.98,56.05,55.86,55.89,123400.0,53.1083,53.1747,52.9945,53.0229,123400.0
2010-04-28 14:30:00,55.89,55.9,55.73,55.82,84400.0,53.0229,53.0324,52.8711,52.9565,84400.0
2010-04-28 14:35:00,55.82,55.91,55.81,55.89,57300.0,52.9565,53.0419,52.947,53.0229,57300.0
2010-04-28 14:40:00,55.89,55.91,55.74,55.86,59800.0,53.0229,53.0419,52.8806,52.9945,59800.0
2010-04-28 14:45:00,55.86,55.91,55.82,55.87,103200.0,52.9945,53.0419,52.9565,53.0039,103200.0
2010-04-28 14:50:00,55.87,55.99,55.86,55.98,109100.0,53.0039,53.1178,52.9945,53.1083,109100.0
2010-04-28 14:55:00,55.99,56.07,55.98,56.07,91400.0,53.1178,53.1937,53.1083,53.1937,91400.0
2010-04-28 15:00:00,56.07,56.14,56.03,56.04,166800.0,53.1937,53.2601,53.1557,53.1652,166800.0
2010-04-28 15:05:00,56.04,56.05,55.85,55.94,120700.0,53.1652,53.1747,52.985,53.0704,120700.0
2010-04-28 15:10:00,55.95,55.98,55.9,55.95,76200.0,53.0798,53.1083,53.0324,53.0798,76200.0
2010-04-28 15:15:00,55.96,56.03,55.95,55.99,216500.0,53.0893,53.1557,53.0798,53.1178,216500.0
2010-04-28 15:20:00,56.0,56.0,55.91,55.95,102000.0,53.1273,53.1273,53.0419,53.0798,102000.0
2010-04-28 15:25:00,55.96,55.96,55.88,55.92,76500.0,53.0893,53.0893,53.0134,53.0514,76500.0
2010-04-28 15:30:00,55.92,55.94,55.88,55.9,122300.0,53.0514,53.0704,53.0134,53.0324,122300.0
2010-04-28 15:35:00,55.9,55.93,55.82,55.82,148800.0,53.0324,53.0609,52.9565,52.9565,148800.0
2010-04-28 15:40:00,55.82,55.84,55.71,55.84,103600.0,52.9565,52.9755,52.8522,52.9755,103600.0
2010-04-28 15:45:00,55.83,55.84,55.6,55.64,188700.0,52.966,52.9755,52.7478,52.7857,188700.0
2010-04-28 15:50:00,55.64,55.96,55.64,55.96,224000.0,52.7857,53.0893,52.7857,53.0893,224000.0
2010-04-28 15:55:00,55.96,55.97,55.88,55.93,331900.0,53.0893,53.0988,53.0134,53.0609,331900.0
2010-04-29 09:30:00,56.08,56.69,56.08,56.66,102200.0,53.2032,53.7819,53.2032,53.7534,102200.0
2010-04-29 09:35:00,56.66,56.78,56.41,56.45,242000.0,53.7534,53.8673,53.5162,53.5542,242000.0
2010-04-29 09:40:00,56.45,56.49,56.41,56.49,93000.0,53.5542,53.5921,53.5162,53.5921,93000.0
2010-04-29 09:45:00,56.45,56.64,56.45,56.63,61500.0,53.5542,53.7344,53.5542,53.725,61500.0
2010-04-29 09:50:00,56.64,56.73,56.49,56.5,124700.0,53.7344,53.8198,53.5921,53.6016,124700.0
2010-04-29 09:55:00,56.5,56.54,56.33,56.35,134100.0,53.6016,53.6396,53.4403,53.4593,134100.0
2010-04-29 10:00:00,56.34,56.38,56.26,56.35,116800.0,53.4498,53.4878,53.3739,53.4593,116800.0
2010-04-29 10:05:00,56.35,56.35,56.12,56.2,80800.0,53.4593,53.4593,53.2411,53.317,80800.0
2010-04-29 10:10:00,56.2,56.39,56.16,56.39,86100.0,53.317,53.4973,53.2791,53.4973,86100.0
2010-04-29 10:15:00,56.39,56.5,56.35,56.5,74800.0,53.4973,53.6016,53.4593,53.6016,74800.0
2010-04-29 10:20:00,56.5,56.5,56.33,56.33,86700.0,53.6016,53.6016,53.4403,53.4403,86700.0
2010-04-29 10:25:00,56.35,56.4,56.33,56.38,45700.0,53.4593,53.5068,53.4403,53.4878,45700.0
2010-04-29 10:30:00,56.36,56.41,56.3,56.31,51800.0,53.4688,53.5162,53.4119,53.4214,51800.0
2010-04-29 10:35:00,56.3,56.31,56.27,56.3,50200.0,53.4119,53.4214,53.3834,53.4119,50200.0
2010-04-29 10:40:00,56.29,56.31,56.21,56.29,32600.0,53.4024,53.4214,53.3265,53.4024,32600.0
2010-04-29 10:45:00,56.29,56.3,56.24,56.24,27700.0,53.4024,53.4119,53.355,53.355,27700.0
2010-04-29 10:50:00,56.25,56.25,56.2,56.23,99200.0,53.3645,53.3645,53.317,53.3455,99200.0
2010-04-29 10:55:00,56.23,56.34,56.23,56.29,114100.0,53.3455,53.4498,53.3455,53.4024,114100.0
2010-04-29 11:00:00,56.31,56.33,56.11,56.12,84700.0,53.4214,53.4403,53.2316,53.2411,84700.0
2010-04-29 11:05:00,56.11,56.12,55.91,55.93,64100.0,53.2316,53.2411,53.0419,53.0609,64100.0
2010-04-29 11:10:00,55.93,55.98,55.93,55.95,26900.0,53.0609,53.1083,53.0609,53.0798,26900.0
2010-04-29 11:15:00,55.95,55.95,55.87,55.87,61300.0,53.0798,53.0798,53.0039,53.0039,61300.0
2010-04-29 11:20:00,55.86,55.91,55.83,55.86,34300.0,52.9945,53.0419,52.966,52.9945,34300.0
2010-04-29 11:25:00,55.85,55.87,55.75,55.83,110400.0,52.985,53.0039,52.8901,52.966,110400.0
2010-04-29 11:30:00,55.83,55.83,55.67,55.71,39300.0,52.966,52.966,52.8142,52.8522,39300.0
2010-04-29 11:35:00,55.71,55.72,55.55,55.6,92800.0,52.8522,52.8616,52.7004,52.7478,92800.0
2010-04-29 11:40:00,55.59,55.62,55.58,55.62,59500.0,52.7383,52.7668,52.7288,52.7668,59500.0
2010-04-29 11:45:00,55.62,55.64,55.58,55.61,41700.0,52.7668,52.7857,52.7288,52.7573,41700.0
2010-04-29 11:50:00,55.6,55.62,55.58,55.61,56200.0,52.7478,52.7668,52.7288,52.7573,56200.0
2010-04-29 11:55:00,55.61,55.63,55.58,55.61,19800.0,52.7573,52.7763,52.7288,52.7573,19800.0
2010-04-29 12:00:00,55.61,55.62,55.55,55.59,41100.0,52.7573,52.7668,52.7004,52.7383,41100.0
2010-04-29 12:05:00,55.6,55.62,55.44,55.53,30600.0,52.7478,52.7668,52.596,52.6814,30600.0
2010-04-29 12:10:00,55.53,55.53,55.4,55.41,37400.0,52.6814,52.6814,52.5581,52.5675,37400.0
2010-04-29 12:15:00,55.41,55.46,55.39,55.46,54200.0,52.5675,52.615,52.5486,52.615,54200.0
2010-04-29 12:20:00,55.46,55.54,55.46,55.49,15200.0,52.615,52.6909,52.615,52.6434,15200.0
2010-04-29 12:25:00,55.5,55.62,55.49,55.62,30600.0,52.6529,52.7668,52.6434,52.7668,30600.0
2010-04-29 12:30:00,55.63,55.68,55.58,55.68,25700.0,52.7763,52.8237,52.7288,52.8237,25700.0
2010-04-29 12:35:00,55.66,55.66,55.55,55.56,9200.0,52.8047,52.8047,52.7004,52.7098,9200.0
2010-04-29 12:40:00,55.57,55.75,55.56,55.74,51800.0,52.7193,52.8901,52.7098,52.8806,51800.0
2010-04-29 12:45:00,55.76,55.77,55.68,55.71,32200.0,52.8996,52.9091,52.8237,52.8522,32200.0
2010-04-29 12:50:00,55.71,55.77,55.7,55.73,19800.0,52.8522,52.9091,52.8427,52.8711,19800.0
2010-04-29 12:55:00,55.72,55.87,55.72,55.83,41700.0,52.8616,53.0039,52.8616,52.966,41700.0
2010-04-29 13:00:00,55.85,56.05,55.84,56.05,117300.0,52.985,53.1747,52.9755,53.1747,117300.0
2010-04-29 13:05:00,56.05,56.05,55.98,55.99,29000.0,53.1747,53.1747,53.1083,53.1178,29000.0
2010-04-29 13:10:00,56.0,56.01,55.91,55.91,22600.0,53.1273,53.1368,53.0419,53.0419,22600.0
2010-04-29 13:15:00,55.94,55.94,55.78,55.81,14200.0,53.0704,53.0704,52.9186,52.947,14200.0
2010-04-29 13:20:00,55.81,55.84,55.77,55.77,36500.0,52.947,52.9755,52.9091,52.9091,36500.0
2010-04-29 13:25:00,55.77,55.79,55.71,55.76,25200.0,52.9091,52.928,52.8522,52.8996,25200.0
2010-04-29 13:30:00,55.75,55.77,55.71,55.71,14700.0,52.8901,52.9091,52.8522,52.8522,14700.0
2010-04-29 13:35:00,55.7,55.7,55.62,55.62,13700.0,52.8427,52.8427,52.7668,52.7668,13700.0
2010-04-29 13:40:00,55.62,55.65,55.61,55.61,10100.0,52.7668,52.7952,52.7573,52.7573,10100.0
2010-04-29 13:45:00,55.61,55.63,55.57,55.62,10900.0,52.7573,52.7763,52.7193,52.7668,10900.0
2010-04-29 13:50:00,55.62,55.66,55.61,55.64,16200.0,52.7668,52.8047,52.7573,52.7857,16200.0
2010-04-29 13:55:00,55.65,55.72,55.63,55.71,55700.0,52.7952,52.8616,52.7763,52.8522,55700.0
2010-04-29 14:00:00,55.73,55.73,55.69,55.7,49900.0,52.8711,52.8711,52.8332,52.8427,49900.0
2010-04-29 14:05:00,55.7,55.76,55.7,55.75,23700.0,52.8427,52.8996,52.8427,52.8901,23700.0
2010-04-29 14:10:00,55.76,55.88,55.75,55.88,62600.0,52.8996,53.0134,52.8901,53.0134,62600.0
2010-04-29 14:15:00,55.87,55.94,55.87,55.91,56500.0,53.0039,53.0704,53.0039,53.0419,56500.0
2010-04-29 14:20:00,55.91,55.91,55.85,55.89,35600.0,53.0419,53.0419,52.985,53.0229,35600.0
2010-04-29 14:25:00,55.88,55.89,55.84,55.86,42700.0,53.0134,53.0229,52.9755,52.9945,42700.0
2010-04-29 14:30:00,55.85,55.97,55.84,55.97,46200.0,52.985,53.0988,52.9755,53.0988,46200.0
2010-04-29 14:35:00,55.96,55.99,55.87,55.88,38500.0,53.0893,53.1178,53.0039,53.0134,38500.0
2010-04-29 14:40:00,55.88,55.88,55.83,55.86,46700.0,53.0134,53.0134,52.966,52.9945,46700.0
2010-04-29 14:45:00,55.85,55.91,55.85,55.86,48300.0,52.985,53.0419,52.985,52.9945,48300.0
2010-04-29 14:50:00,55.86,55.88,55.83,55.86,47200.0,52.9945,53.0134,52.966,52.9945,47200.0
2010-04-29 14:55:00,55.86,55.87,55.83,55.85,38000.0,52.9945,53.0039,52.966,52.985,38000.0
2010-04-29 15:00:00,55.85,55.85,55.73,55.73,40100.0,52.985,52.985,52.8711,52.8711,40100.0
2010-04-29 15:05:00,55.73,55.75,55.73,55.75,24600.0,52.8711,52.8901,52.8711,52.8901,24600.0
2010-04-29 15:10:00,55.74,55.77,55.73,55.74,39300.0,52.8806,52.9091,52.8711,52.8806,39300.0
2010-04-29 15:15:00,55.74,55.76,55.72,55.72,32500.0,52.8806,52.8996,52.8616,52.8616,32500.0
2010-04-29 15:20:00,55.72,55.75,55.67,55.74,50000.0,52.8616,52.8901,52.8142,52.8806,50000.0
2010-04-29 15:25:00,55.74,55.81,55.7,55.78,37300.0,52.8806,52.947,52.8427,52.9186,37300.0
2010-04-29 15:30:00,55.79,55.86,55.75,55.85,55500.0,52.928,52.9945,52.8901,52.985,55500.0
2010-04-29 15:35:00,55.84,55.85,55.79,55.83,100000.0,52.9755,52.985,52.928,52.966,100000.0
2010-04-29 15:40:00,55.82,55.83,55.79,55.79,81700.0,52.9565,52.966,52.928,52.928,81700.0
2010-04-29 15:45:00,55.8,55.98,55.79,55.94,121100.0,52.9375,53.1083,52.928,53.0704,121100.0
2010-04-29 15:50:00,55.95,55.95,55.85,55.86,114000.0,53.0798,53.0798,52.985,52.9945,114000.0
2010-04-29 15:55:00,55.86,55.93,55.83,55.93,158600.0,52.9945,53.0609,52.966,53.0609,158600.0
2010-04-30 09:30:00,56.06,56.3,56.06,56.29,78900.0,53.1842,53.4119,53.1842,53.4024,78900.0
2010-04-30 09:35:00,56.3,56.5,56.29,56.35,68700.0,53.4119,53.6016,53.4024,53.4593,68700.0
2010-04-30 09:40:00,56.36,56.5,56.25,56.44,41500.0,53.4688,53.6016,53.3645,53.5447,41500.0
2010-04-30 09:45:00,56.44,56.44,56.22,56.22,25300.0,53.5447,53.5447,53.336,53.336,25300.0
2010-04-30 09:50:00,56.22,56.4,56.22,56.29,35100.0,53.336,53.5068,53.336,53.4024,35100.0
2010-04-30 09:55:00,56.28,56.29,56.21,56.22,43400.0,53.3929,53.4024,53.3265,53.336,43400.0
2010-04-30 10:00:00,56.21,56.21,55.9,55.93,38400.0,53.3265,53.3265,53.0324,53.0609,38400.0
2010-04-30 10:05:00,55.93,56.04,55.91,56.03,29200.0,53.0609,53.1652,53.0419,53.1557,29200.0
2010-04-30 10:10:00,56.02,56.05,55.99,56.03,23700.0,53.1462,53.1747,53.1178,53.1557,23700.0
2010-04-30 10:15:00,56.02,56.03,55.89,55.93,34700.0,53.1462,53.1557,53.0229,53.0609,34700.0
2010-04-30 10:20:00,55.94,56.08,55.94,56.01,19400.0,53.0704,53.2032,53.0704,53.1368,19400.0
2010-04-30 10:25:00,55.99,56.15,55.95,56.07,19000.0,53.1178,53.2696,53.0798,53.1937,19000.0
2010-04-30 10:30:00,56.06,56.15,55.96,55.97,52000.0,53.1842,53.2696,53.0893,53.0988,52000.0
2010-04-30 10:35:00,55.98,56.05,55.92,55.92,15700.0,53.1083,53.1747,53.0514,53.0514,15700.0
2010-04-30 10:40:00,55.93,56.04,55.92,56.03,10500.0,53.0609,53.1652,53.0514,53.1557,10500.0
2010-04-30 10:45:00,56.04,56.17,56.03,56.14,37000.0,53.1652,53.2886,53.1557,53.2601,37000.0
2010-04-30 10:50:00,56.14,56.14,56.02,56.06,13300.0,53.2601,53.2601,53.1462,53.1842,13300.0
2010-04-30 10:55:00,56.07,56.13,56.01,56.02,12800.0,53.1937,53.2506,53.1368,53.1462,12800.0
2010-04-30 11:00:00,56.03,56.08,56.03,56.07,20100.0,53.1557,53.2032,53.1557,53.1937,20100.0
2010-04-30 11:05:00,56.07,56.08,55.91,55.93,15200.0,53.1937,53.2032,53.0419,53.0609,15200.0
2010-04-30 11:10:00,55.93,55.96,55.91,55.94,12500.0,53.0609,53.0893,53.0419,53.0704,12500.0
2010-04-30 11:15:00,55.94,55.94,55.81,55.88,16600.0,53.0704,53.0704,52.947,53.0134,16600.0
2010-04-30 11:20:00,55.89,55.94,55.83,55.9,12800.0,53.0229,53.0704,52.966,53.0324,12800.0
2010-04-30 11:25:00,55.91,55.96,55.89,55.92,21800.0,53.0419,53.0893,53.0229,53.0514,21800.0
2010-04-30 11:30:00,55.93,56.03,55.92,56.0,29600.0,53.0609,53.1557,53.0514,53.1273,29600.0
2010-04-30 11:35:00,56.0,56.03,55.96,55.98,17100.0,53.1273,53.1557,53.0893,53.1083,17100.0
2010-04-30 11:40:00,55.97,56.04,55.94,56.04,14200.0,53.0988,53.1652,53.0704,53.1652,14200.0
2010-04-30 11:45:00,56.03,56.09,56.02,56.09,22900.0,53.1557,53.2127,53.1462,53.2127,22900.0
2010-04-30 11:50:00,56.1,56.12,56.01,56.02,15800.0,53.2221,53.2411,53.1368,53.1462,15800.0
2010-04-30 11:55:00,56.03,56.1,56.02,56.1,18200.0,53.1557,53.2221,53.1462,53.2221,18200.0
2010-04-30 12:00:00,56.1,56.15,56.08,56.1,17400.0,53.2221,53.2696,53.2032,53.2221,17400.0
2010-04-30 12:05:00,56.11,56.11,55.97,55.99,19000.0,53.2316,53.2316,53.0988,53.1178,19000.0
2010-04-30 12:10:00,55.97,56.0,55.97,55.98,15600.0,53.0988,53.1273,53.0988,53.1083,15600.0
2010-04-30 12:15:00,55.98,55.99,55.88,55.89,27100.0,53.1083,53.1178,53.0134,53.0229,27100.0
2010-04-30 12:20:00,55.89,55.9,55.79,55.88,19200.0,53.0229,53.0324,52.928,53.0134,19200.0
2010-04-30 12:25:00,55.88,55.9,55.83,55.84,18400.0,53.0134,53.0324,52.966,52.9755,18400.0
2010-04-30 12:30:00,55.83,55.93,55.83,55.88,34200.0,52.966,53.0609,52.966,53.0134,34200.0
2010-04-30 12:35:00,55.87,55.9,55.81,55.81,26000.0,53.0039,53.0324,52.947,52.947,26000.0
2010-04-30 12:40:00,55.81,55.9,55.81,55.9,19400.0,52.947,53.0324,52.947,53.0324,19400.0
2010-04-30 12:45:00,55.89,55.92,55.87,55.9,17300.0,53.0229,53.0514,53.0039,53.0324,17300.0
2010-04-30 12:50:00,55.9,55.9,55.76,55.77,26300.0,53.0324,53.0324,52.8996,52.9091,26300.0
2010-04-30 12:55:00,55.76,55.77,55.72,55.74,17400.0,52.8996,52.9091,52.8616,52.8806,17400.0
2010-04-30 13:00:00,55.75,55.85,55.74,55.84,14600.0,52.8901,52.985,52.8806,52.9755,14600.0
2010-04-30 13:05:00,55.83,55.83,55.68,55.69,15200.0,52.966,52.966,52.8237,52.8332,15200.0
2010-04-30 13:10:00,55.71,55.75,55.71,55.73,5900.0,52.8522,52.8901,52.8522,52.8711,5900.0
2010-04-30 13:15:00,55.74,55.75,55.65,55.69,38200.0,52.8806,52.8901,52.7952,52.8332,38200.0
2010-04-30 13:20:00,55.69,55.69,55.62,55.62,12900.0,52.8332,52.8332,52.7668,52.7668,12900.0
2010-04-30 13:25:00,55.62,55.64,55.59,55.63,21600.0,52.7668,52.7857,52.7383,52.7763,21600.0
2010-04-30 13:30:00,55.63,55.64,55.58,55.62,10400.0,52.7763,52.7857,52.7288,52.7668,10400.0
2010-04-30 13:35:00,55.63,55.75,55.63,55.68,15800.0,52.7763,52.8901,52.7763,52.8237,15800.0
2010-04-30 13:40:00,55.68,55.7,55.64,55.67,17200.0,52.8237,52.8427,52.7857,52.8142,17200.0
2010-04-30 13:45:00,55.66,55.7,55.62,55.63,13600.0,52.8047,52.8427,52.7668,52.7763,13600.0
2010-04-30 13:50:00,55.62,55.8,55.58,55.79,47300.0,52.7668,52.9375,52.7288,52.928,47300.0
2010-04-30 13:55:00,55.78,55.79,55.74,55.76,9700.0,52.9186,52.928,52.8806,52.8996,9700.0
2010-04-30 14:00:00,55.76,55.76,55.68,55.7,20700.0,52.8996,52.8996,52.8237,52.8427,20700.0
2010-04-30 14:05:00,55.7,55.7,55.64,55.66,20400.0,52.8427,52.8427,52.7857,52.8047,20400.0
2010-04-30 14:10:00,55.66,55.67,55.56,55.57,82500.0,52.8047,52.8142,52.7098,52.7193,82500.0
2010-04-30 14:15:00,55.56,55.57,55.5,55.51,26300.0,52.7098,52.7193,52.6529,52.6624,26300.0
2010-04-30 14:20:00,55.51,55.63,55.44,55.63,23200.0,52.6624,52.7763,52.596,52.7763,23200.0
2010-04-30 14:25:00,55.63,55.68,55.62,55.66,17700.0,52.7763,52.8237,52.7668,52.8047,17700.0
2010-04-30 14:30:00,55.66,55.68,55.63,55.65,21300.0,52.8047,52.8237,52.7763,52.7952,21300.0
2010-04-30 14:35:00,55.64,55.64,55.51,55.51,20700.0,52.7857,52.7857,52.6624,52.6624,20700.0
2010-04-30 14:40:00,55.52,55.52,55.39,55.5,22300.0,52.6719,52.6719,52.5486,52.6529,22300.0
2010-04-30 14:45:00,55.51,55.52,55.43,55.43,33200.0,52.6624,52.6719,52.5865,52.5865,33200.0
2010-04-30 14:50:00,55.43,55.47,55.38,55.46,39200.0,52.5865,52.6245,52.5391,52.615,39200.0
2010-04-30 14:55:00,55.46,55.47,55.39,55.44,27200.0,52.615,52.6245,52.5486,52.596,27200.0
2010-04-30 15:00:00,55.43,55.44,55.34,55.39,74900.0,52.5865,52.596,52.5011,52.5486,74900.0
2010-04-30 15:05:00,55.38,55.49,55.36,55.47,30900.0,52.5391,52.6434,52.5201,52.6245,30900.0
2010-04-30 15:10:00,55.47,55.59,55.45,55.56,29200.0,52.6245,52.7383,52.6055,52.7098,29200.0
2010-04-30 15:15:00,55.56,55.6,55.52,55.53,40500.0,52.7098,52.7478,52.6719,52.6814,40500.0
2010-04-30 15:20:00,55.54,55.58,55.44,55.57,25400.0,52.6909,52.7288,52.596,52.7193,25400.0
2010-04-30 15:25:00,55.58,55.58,55.49,55.51,35700.0,52.7288,52.7288,52.6434,52.6624,35700.0
2010-04-30 15:30:00,55.49,55.52,55.48,55.52,24000.0,52.6434,52.6719,52.634,52.6719,24000.0
2010-04-30 15:35:00,55.52,55.52,55.33,55.35,58600.0,52.6719,52.6719,52.4916,52.5106,58600.0
2010-04-30 15:40:00,55.35,55.35,55.25,55.33,66500.0,52.5106,52.5106,52.4157,52.4916,66500.0
2010-04-30 15:45:00,55.33,55.33,55.27,55.3,126900.0,52.4916,52.4916,52.4347,52.4632,126900.0
2010-04-30 15:50:00,55.3,55.31,55.23,55.3,92800.0,52.4632,52.4727,52.3968,52.4632,92800.0
2010-04-30 15:55:00,55.29,55.38,55.24,55.25,207000.0,52.4537,52.5391,52.4063,52.4157,207000.0
2010-05-03 09:30:00,55.5,55.5,55.11,55.24,49500.0,52.6529,52.6529,52.2829,52.4063,49500.0
2010-05-03 09:35:00,55.24,55.29,55.05,55.12,35700.0,52.4063,52.4537,52.226,52.2924,35700.0
2010-05-03 09:40:00,55.14,55.14,54.89,54.94,34000.0,52.3114,52.3114,52.0742,52.1217,34000.0
2010-05-03 09:45:00,54.93,54.97,54.79,54.8,42000.0,52.1122,52.1501,51.9793,51.9888,42000.0
2010-05-03 09:50:00,54.81,54.82,54.77,54.79,44400.0,51.9983,52.0078,51.9604,51.9793,44400.0
2010-05-03 09:55:00,54.81,54.85,54.69,54.81,71900.0,51.9983,52.0363,51.8845,51.9983,71900.0
2010-05-03 10:00:00,54.8,54.92,54.79,54.89,40200.0,51.9888,52.1027,51.9793,52.0742,40200.0
2010-05-03 10:05:00,54.9,55.14,54.88,55.1,34400.0,52.0837,52.3114,52.0647,52.2734,34400.0
2010-05-03 10:10:00,55.11,55.26,55.11,55.23,39600.0,52.2829,52.4252,52.2829,52.3968,39600.0
2010-05-03 10:15:00,55.23,55.24,54.92,54.93,48100.0,52.3968,52.4063,52.1027,52.1122,48100.0
2010-05-03 10:20:00,54.94,55.05,54.93,54.94,41200.0,52.1217,52.226,52.1122,52.1217,41200.0
2010-05-03 10:25:00,54.94,54.95,54.86,54.87,16500.0,52.1217,52.1311,52.0458,52.0552,16500.0
2010-05-03 10:30:00,54.87,54.9,54.86,54.87,61800.0,52.0552,52.0837,52.0458,52.0552,61800.0
2010-05-03 10:35:00,54.86,55.01,54.86,55.01,32500.0,52.0458,52.1881,52.0458,52.1881,32500.0
2010-05-03 10:40:00,55.0,55.01,54.88,54.89,22600.0,52.1786,52.1881,52.0647,52.0742,22600.0
2010-05-03 10:45:00,54.9,54.9,54.81,54.83,66500.0,52.0837,52.0837,51.9983,52.0173,66500.0
2010-05-03 10:50:00,54.84,54.87,54.77,54.79,40600.0,52.0268,52.0552,51.9604,51.9793,40600.0
2010-05-03 10:55:00,54.79,54.8,54.72,54.74,24700.0,51.9793,51.9888,51.9129,51.9319,24700.0
2010-05-03 11:00:00,54.75,54.9,54.74,54.9,31600.0,51.9414,52.0837,51.9319,52.0837,31600.0
2010-05-03 11:05:00,54.89,54.93,54.87,54.88,34000.0,52.0742,52.1122,52.0552,52.0647,34000.0
2010-05-03 11:10:00,54.88,54.93,54.87,54.93,32100.0,52.0647,52.1122,52.0552,52.1122,32100.0
2010-05-03 11:15:00,54.92,55.04,54.92,54.99,66200.0,52.1027,52.2165,52.1027,52.1691,66200.0
2010-05-03 11:20:00,54.99,55.03,54.93,54.96,49700.0,52.1691,52.207,52.1122,52.1406,49700.0
2010-05-03 11:25:00,54.96,54.98,54.95,54.97,23400.0,52.1406,52.1596,52.1311,52.1501,23400.0
2010-05-03 11:30:00,54.98,54.98,54.93,54.95,26700.0,52.1596,52.1596,52.1122,52.1311,26700.0
2010-05-03 11:35:00,54.95,55.1,54.93,54.95,58300.0,52.1311,52.2734,52.1122,52.1311,58300.0
2010-05-03 11:40:00,54.95,55.04,54.92,55.04,23800.0,52.1311,52.2165,52.1027,52.2165,23800.0
2010-05-03 11:45:00,55.04,55.04,54.98,55.0,18700.0,52.2165,52.2165,52.1596,52.1786,18700.0
2010-05-03 11:50:00,55.01,55.01,54.94,54.96,8900.0,52.1881,52.1881,52.1217,52.1406,8900.0
2010-05-03 11:55:00,54.94,54.98,54.92,54.95,19100.0,52.1217,52.1596,52.1027,52.1311,19100.0
2010-05-03 12:00:00,54.96,55.01,54.92,55.01,14800.0,52.1406,52.1881,52.1027,52.1881,14800.0
2010-05-03 12:05:00,55.01,55.01,54.92,54.92,9500.0,52.1881,52.1881,52.1027,52.1027,9500.0
2010-05-03 12:10:00,54.92,54.92,54.81,54.81,12600.0,52.1027,52.1027,51.9983,51.9983,12600.0
2010-05-03 12:15:00,54.82,54.96,54.81,54.96,17900.0,52.0078,52.1406,51.9983,52.1406,17900.0
2010-05-03 12:20:00,54.94,55.0,54.93,54.96,24500.0,52.1217,52.1786,52.1122,52.1406,24500.0
2010-05-03 12:25:00,54.96,55.0,54.95,54.97,73100.0,52.1406,52.1786,52.1311,52.1501,73100.0
2010-05-03 12:30:00,54.98,55.04,54.93,55.03,34100.0,52.1596,52.2165,52.1122,52.207,34100.0
2010-05-03 12:35:00,55.01,55.03,54.95,55.01,21200.0,52.1881,52.207,52.1311,52.1881,21200.0
2010-05-03 12:40:00,55.01,55.05,55.01,55.01,10800.0,52.1881,52.226,52.1881,52.1881,10800.0
2010-05-03 12:45:00,55.05,55.12,55.02,55.11,23200.0,52.226,52.2924,52.1975,52.2829,23200.0
2010-05-03 12:50:00,55.11,55.11,55.05,55.05,24400.0,52.2829,52.2829,52.226,52.226,24400.0
2010-05-03 12:55:00,55.05,55.2,55.05,55.2,17800.0,52.226,52.3683,52.226,52.3683,17800.0
2010-05-03 13:00:00,55.19,55.23,55.17,55.22,16700.0,52.3588,52.3968,52.3399,52.3873,16700.0
2010-05-03 13:05:00,55.23,55.27,55.22,55.25,14300.0,52.3968,52.4347,52.3873,52.4157,14300.0
2010-05-03 13:10:00,55.23,55.24,55.16,55.18,15900.0,52.3968,52.4063,52.3304,52.3493,15900.0
2010-05-03 13:15:00,55.19,55.19,55.12,55.14,26300.0,52.3588,52.3588,52.2924,52.3114,26300.0
2010-05-03 13:20:00,55.14,55.22,55.09,55.22,48200.0,52.3114,52.3873,52.264,52.3873,48200.0
2010-05-03 13:25:00,55.22,55.32,55.22,55.26,14400.0,52.3873,52.4822,52.3873,52.4252,14400.0
2010-05-03 13:30:00,55.24,55.25,55.2,55.21,23300.0,52.4063,52.4157,52.3683,52.3778,23300.0
2010-05-03 13:35:00,55.21,55.37,55.19,55.33,25600.0,52.3778,52.5296,52.3588,52.4916,25600.0
2010-05-03 13:40:00,55.34,55.41,55.34,55.39,15100.0,52.5011,52.5675,52.5011,52.5486,15100.0
2010-05-03 13:45:00,55.39,55.42,55.36,55.36,17900.0,52.5486,52.577,52.5201,52.5201,17900.0
2010-05-03 13:50:00,55.36,55.37,55.28,55.28,10800.0,52.5201,52.5296,52.4442,52.4442,10800.0
2010-05-03 13:55:00,55.28,55.35,55.28,55.34,17200.0,52.4442,52.5106,52.4442,52.5011,17200.0
2010-05-03 14:00:00,55.34,55.35,55.27,55.33,23400.0,52.5011,52.5106,52.4347,52.4916,23400.0
2010-05-03 14:05:00,55.32,55.34,55.26,55.33,21500.0,52.4822,52.5011,52.4252,52.4916,21500.0
2010-05-03 14:10:00,55.33,55.33,55.24,55.29,28700.0,52.4916,52.4916,52.4063,52.4537,28700.0
2010-05-03 14:15:00,55.29,55.32,55.28,55.3,23500.0,52.4537,52.4822,52.4442,52.4632,23500.0
2010-05-03 14:20:00,55.31,55.41,55.3,55.37,23500.0,52.4727,52.5675,52.4632,52.5296,23500.0
2010-05-03 14:25:00,55.37,55.45,55.34,55.45,26200.0,52.5296,52.6055,52.5011,52.6055,26200.0
2010-05-03 14:30:00,55.44,55.44,55.36,55.4,18300.0,52.596,52.596,52.5201,52.5581,18300.0
2010-05-03 14:35:00,55.41,55.44,55.41,55.43,17600.0,52.5675,52.596,52.5675,52.5865,17600.0
2010-05-03 14:40:00,55.43,55.43,55.4,55.42,21000.0,52.5865,52.5865,52.5581,52.577,21000.0
2010-05-03 14:45:00,55.42,55.44,55.39,55.44,23800.0,52.577,52.596,52.5486,52.596,23800.0
2010-05-03 14:50:00,55.44,55.52,55.44,55.51,17800.0,52.596,52.6719,52.596,52.6624,17800.0
2010-05-03 14:55:00,55.49,55.5,55.41,55.41,11300.0,52.6434,52.6529,52.5675,52.5675,11300.0
2010-05-03 15:00:00,55.43,55.43,55.38,55.4,13900.0,52.5865,52.5865,52.5391,52.5581,13900.0
2010-05-03 15:05:00,55.41,55.48,55.4,55.43,37100.0,52.5675,52.634,52.5581,52.5865,37100.0
2010-05-03 15:10:00,55.43,55.43,55.35,55.42,25600.0,52.5865,52.5865,52.5106,52.577,25600.0
2010-05-03 15:15:00,55.42,55.42,55.36,55.37,25900.0,52.577,52.577,52.5201,52.5296,25900.0
2010-05-03 15:20:00,55.36,55.37,55.33,55.34,61400.0,52.5201,52.5296,52.4916,52.5011,61400.0
2010-05-03 15:25:00,55.34,55.35,55.28,55.28,34400.0,52.5011,52.5106,52.4442,52.4442,34400.0
2010-05-03 15:30:00,55.29,55.32,55.27,55.31,39300.0,52.4537,52.4822,52.4347,52.4727,39300.0
2010-05-03 15:35:00,55.32,55.35,55.31,55.33,63000.0,52.4822,52.5106,52.4727,52.4916,63000.0
2010-05-03 15:40:00,55.33,55.33,55.22,55.25,54800.0,52.4916,52.4916,52.3873,52.4157,54800.0
2010-05-03 15:45:00,55.25,55.36,55.24,55.32,95300.0,52.4157,52.5201,52.4063,52.4822,95300.0
2010-05-03 15:50:00,55.32,55.41,55.32,55.39,101300.0,52.4822,52.5675,52.4822,52.5486,101300.0
2010-05-03 15:55:00,55.39,55.48,55.38,55.47,221000.0,52.5486,52.634,52.5391,52.6245,221000.0
2010-05-04 09:30:00,55.01,55.01,54.24,54.28,110700.0,52.1881,52.1881,51.4576,51.4955,110700.0
2010-05-04 09:35:00,54.3,54.5,54.29,54.3,46800.0,51.5145,51.7042,51.505,51.5145,46800.0
2010-05-04 09:40:00,54.31,54.31,53.86,54.11,88700.0,51.524,51.524,51.0971,51.3342,88700.0
2010-05-04 09:45:00,54.1,54.16,54.04,54.04,55900.0,51.3247,51.3817,51.2678,51.2678,55900.0
2010-05-04 09:50:00,54.04,54.37,54.03,54.31,70900.0,51.2678,51.5809,51.2583,51.524,70900.0
2010-05-04 09:55:00,54.31,54.61,54.29,54.61,48300.0,51.524,51.8086,51.505,51.8086,48300.0
2010-05-04 10:00:00,54.61,54.82,54.57,54.76,38600.0,51.8086,52.0078,51.7706,51.9509,38600.0
2010-05-04 10:05:00,54.76,54.8,54.66,54.66,49000.0,51.9509,51.9888,51.856,51.856,49000.0
2010-05-04 10:10:00,54.67,54.76,54.57,54.67,48700.0,51.8655,51.9509,51.7706,51.8655,48700.0
2010-05-04 10:15:00,54.68,54.7,54.61,54.65,68300.0,51.875,51.894,51.8086,51.8465,68300.0
2010-05-04 10:20:00,54.64,54.76,54.64,54.74,65500.0,51.837,51.9509,51.837,51.9319,65500.0
2010-05-04 10:25:00,54.75,54.92,54.75,54.76,34200.0,51.9414,52.1027,51.9414,51.9509,34200.0
2010-05-04 10:30:00,54.77,54.79,54.55,54.55,59300.0,51.9604,51.9793,51.7517,51.7517,59300.0
2010-05-04 10:35:00,54.55,54.58,54.4,54.44,106800.0,51.7517,51.7801,51.6094,51.6473,106800.0
2010-05-04 10:40:00,54.44,54.44,54.3,54.32,81100.0,51.6473,51.6473,51.5145,51.5335,81100.0
2010-05-04 10:45:00,54.31,54.38,54.25,54.27,39500.0,51.524,51.5904,51.467,51.486,39500.0
2010-05-04 10:50:00,54.27,54.33,54.22,54.25,53700.0,51.486,51.5429,51.4386,51.467,53700.0
2010-05-04 10:55:00,54.24,54.27,54.03,54.04,85200.0,51.4576,51.486,51.2583,51.2678,85200.0
2010-05-04 11:00:00,54.04,54.04,53.9,53.9,45300.0,51.2678,51.2678,51.135,51.135,45300.0
2010-05-04 11:05:00,53.9,53.92,53.86,53.89,68200.0,51.135,51.154,51.0971,51.1255,68200.0
2010-05-04 11:10:00,53.89,53.89,53.76,53.78,84500.0,51.1255,51.1255,51.0022,51.0212,84500.0
2010-05-04 11:15:00,53.78,53.88,53.78,53.85,73900.0,51.0212,51.116,51.0212,51.0876,73900.0
2010-05-04 11:20:00,53.87,53.9,53.79,53.87,77000.0,51.1065,51.135,51.0306,51.1065,77000.0
2010-05-04 11:25:00,53.87,54.08,53.87,54.08,61200.0,51.1065,51.3058,51.1065,51.3058,61200.0
2010-05-04 11:30:00,54.08,54.19,54.08,54.16,22400.0,51.3058,51.4101,51.3058,51.3817,22400.0
2010-05-04 11:35:00,54.14,54.27,54.13,54.25,24500.0,51.3627,51.486,51.3532,51.467,24500.0
2010-05-04 11:40:00,54.26,54.31,54.24,54.28,27100.0,51.4765,51.524,51.4576,51.4955,27100.0
2010-05-04 11:45:00,54.28,54.29,54.18,54.19,48300.0,51.4955,51.505,51.4006,51.4101,48300.0
2010-05-04 11:50:00,54.18,54.19,54.12,54.17,18600.0,51.4006,51.4101,51.3437,51.3912,18600.0
2010-05-04 11:55:00,54.17,54.24,54.15,54.24,9500.0,51.3912,51.4576,51.3722,51.4576,9500.0
2010-05-04 12:00:00,54.24,54.24,54.06,54.08,14600.0,51.4576,51.4576,51.2868,51.3058,14600.0
2010-05-04 12:05:00,54.08,54.08,54.0,54.01,14700.0,51.3058,51.3058,51.2299,51.2394,14700.0
2010-05-04 12:10:00,54.01,54.01,53.9,53.95,56100.0,51.2394,51.2394,51.135,51.1824,56100.0
2010-05-04 12:15:00,53.95,53.95,53.82,53.83,18100.0,51.1824,51.1824,51.0591,51.0686,18100.0
2010-05-04 12:20:00,53.83,53.83,53.7,53.72,31200.0,51.0686,51.0686,50.9453,50.9642,31200.0
2010-05-04 12:25:00,53.72,53.81,53.7,53.79,22800.0,50.9642,51.0496,50.9453,51.0306,22800.0
2010-05-04 12:30:00,53.79,53.85,53.78,53.83,16500.0,51.0306,51.0876,51.0212,51.0686,16500.0
2010-05-04 12:35:00,53.83,53.85,53.81,53.83,17100.0,51.0686,51.0876,51.0496,51.0686,17100.0
2010-05-04 12:40:00,53.84,53.85,53.79,53.83,20800.0,51.0781,51.0876,51.0306,51.0686,20800.0
2010-05-04 12:45:00,53.83,53.85,53.82,53.85,35600.0,51.0686,51.0876,51.0591,51.0876,35600.0
2010-05-04 12:50:00,53.85,53.95,53.84,53.94,14000.0,51.0876,51.1824,51.0781,51.173,14000.0
2010-05-04 12:55:00,53.94,54.0,53.92,53.96,12700.0,51.173,51.2299,51.154,51.1919,12700.0
2010-05-04 13:00:00,53.97,54.03,53.94,53.97,14300.0,51.2014,51.2583,51.173,51.2014,14300.0
2010-05-04 13:05:00,53.97,53.97,53.87,53.88,23400.0,51.2014,51.2014,51.1065,51.116,23400.0
2010-05-04 13:10:00,53.91,53.94,53.9,53.9,8200.0,51.1445,51.173,51.135,51.135,8200.0
2010-05-04 13:15:00,53.9,53.91,53.87,53.9,11700.0,51.135,51.1445,51.1065,51.135,11700.0
2010-05-04 13:20:00,53.92,53.99,53.89,53.99,36700.0,51.154,51.2204,51.1255,51.2204,36700.0
2010-05-04 13:25:00,53.99,54.01,53.9,53.91,14800.0,51.2204,51.2394,51.135,51.1445,14800.0
2010-05-04 13:30:00,53.91,53.97,53.91,53.96,10400.0,51.1445,51.2014,51.1445,51.1919,10400.0
2010-05-04 13:35:00,53.95,54.0,53.94,53.98,12000.0,51.1824,51.2299,51.173,51.2109,12000.0
2010-05-04 13:40:00,53.98,54.03,53.98,54.02,11400.0,51.2109,51.2583,51.2109,51.2488,11400.0
2010-05-04 13:45:00,54.02,54.07,53.99,54.06,12100.0,51.2488,51.2963,51.2204,51.2868,12100.0
2010-05-04 13:50:00,54.06,54.06,54.01,54.03,6000.0,51.2868,51.2868,51.2394,51.2583,6000.0
2010-05-04 13:55:00,54.03,54.05,54.01,54.01,4700.0,51.2583,51.2773,51.2394,51.2394,4700.0
2010-05-04 14:00:00,54.02,54.03,53.97,53.98,10800.0,51.2488,51.2583,51.2014,51.2109,10800.0
2010-05-04 14:05:00,53.98,54.06,53.98,54.04,8800.0,51.2109,51.2868,51.2109,51.2678,8800.0
2010-05-04 14:10:00,54.07,54.11,54.07,54.11,3600.0,51.2963,51.3342,51.2963,51.3342,3600.0
2010-05-04 14:15:00,54.11,54.11,53.95,53.97,11800.0,51.3342,51.3342,51.1824,51.2014,11800.0
2010-05-04 14:20:00,53.97,53.97,53.89,53.89,15500.0,51.2014,51.2014,51.1255,51.1255,15500.0
2010-05-04 14:25:00,53.88,53.9,53.81,53.85,23400.0,51.116,51.135,51.0496,51.0876,23400.0
2010-05-04 14:30:00,53.85,53.89,53.83,53.83,25000.0,51.0876,51.1255,51.0686,51.0686,25000.0
2010-05-04 14:35:00,53.83,53.85,53.77,53.78,30300.0,51.0686,51.0876,51.0117,51.0212,30300.0
2010-05-04 14:40:00,53.78,53.86,53.76,53.84,49300.0,51.0212,51.0971,51.0022,51.0781,49300.0
2010-05-04 14:45:00,53.84,53.86,53.8,53.85,46800.0,51.0781,51.0971,51.0401,51.0876,46800.0
2010-05-04 14:50:00,53.86,53.95,53.85,53.9,42500.0,51.0971,51.1824,51.0876,51.135,42500.0
2010-05-04 14:55:00,53.9,53.97,53.9,53.94,26500.0,51.135,51.2014,51.135,51.173,26500.0
2010-05-04 15:00:00,53.95,54.03,53.93,54.03,46000.0,51.1824,51.2583,51.1635,51.2583,46000.0
2010-05-04 15:05:00,54.02,54.11,54.0,54.1,52900.0,51.2488,51.3342,51.2299,51.3247,52900.0
2010-05-04 15:10:00,54.11,54.16,54.1,54.15,28300.0,51.3342,51.3817,51.3247,51.3722,28300.0
2010-05-04 15:15:00,54.15,54.24,54.15,54.23,49700.0,51.3722,51.4576,51.3722,51.4481,49700.0
2010-05-04 15:20:00,54.23,54.34,54.2,54.33,102300.0,51.4481,51.5524,51.4196,51.5429,102300.0
2010-05-04 15:25:00,54.32,54.36,54.27,54.36,69000.0,51.5335,51.5714,51.486,51.5714,69000.0
2010-05-04 15:30:00,54.35,54.45,54.35,54.41,89200.0,51.5619,51.6568,51.5619,51.6188,89200.0
2010-05-04 15:35:00,54.41,54.41,54.2,54.26,75700.0,51.6188,51.6188,51.4196,51.4765,75700.0
2010-05-04 15:40:00,54.26,54.26,54.06,54.2,95300.0,51.4765,51.4765,51.2868,51.4196,95300.0
2010-05-04 15:45:00,54.2,54.29,54.19,54.24,128600.0,51.4196,51.505,51.4101,51.4576,128600.0
2010-05-04 15:50:00,54.24,54.46,54.18,54.46,197200.0,51.4576,51.6663,51.4006,51.6663,197200.0
2010-05-04 15:55:00,54.46,54.56,54.45,54.49,343300.0,51.6663,51.7611,51.6568,51.6947,343300.0
2010-05-05 09:30:00,54.08,54.81,54.08,54.55,74200.0,51.3058,51.9983,51.3058,51.7517,74200.0
2010-05-05 09:35:00,54.54,54.69,53.99,54.05,117100.0,51.7422,51.8845,51.2204,51.2773,117100.0
2010-05-05 09:40:00,54.06,54.16,54.04,54.12,63200.0,51.2868,51.3817,51.2678,51.3437,63200.0
2010-05-05 09:45:00,54.12,54.2,54.03,54.03,45200.0,51.3437,51.4196,51.2583,51.2583,45200.0
2010-05-05 09:50:00,54.04,54.17,53.93,54.15,92700.0,51.2678,51.3912,51.1635,51.3722,92700.0
2010-05-05 09:55:00,54.19,54.28,54.09,54.14,110700.0,51.4101,51.4955,51.3153,51.3627,110700.0
2010-05-05 10:00:00,54.14,54.4,54.06,54.35,91100.0,51.3627,51.6094,51.2868,51.5619,91100.0
2010-05-05 10:05:00,54.35,54.5,54.33,54.42,58100.0,51.5619,51.7042,51.5429,51.6283,58100.0
2010-05-05 10:10:00,54.41,54.49,54.35,54.48,55400.0,51.6188,51.6947,51.5619,51.6852,55400.0
2010-05-05 10:15:00,54.47,54.57,54.45,54.5,55100.0,51.6758,51.7706,51.6568,51.7042,55100.0
2010-05-05 10:20:00,54.51,54.61,54.47,54.61,40600.0,51.7137,51.8086,51.6758,51.8086,40600.0
2010-05-05 10:25:00,54.61,54.71,54.53,54.69,54300.0,51.8086,51.9035,51.7327,51.8845,54300.0
2010-05-05 10:30:00,54.69,54.72,54.57,54.57,33000.0,51.8845,51.9129,51.7706,51.7706,33000.0
2010-05-05 10:35:00,54.57,54.63,54.48,54.5,42000.0,51.7706,51.8276,51.6852,51.7042,42000.0
2010-05-05 10:40:00,54.5,54.66,54.5,54.6,28500.0,51.7042,51.856,51.7042,51.7991,28500.0
2010-05-05 10:45:00,54.59,54.68,54.59,54.65,26300.0,51.7896,51.875,51.7896,51.8465,26300.0
2010-05-05 10:50:00,54.64,54.81,54.64,54.69,43400.0,51.837,51.9983,51.837,51.8845,43400.0
2010-05-05 10:55:00,54.69,54.74,54.67,54.7,36900.0,51.8845,51.9319,51.8655,51.894,36900.0
2010-05-05 11:00:00,54.7,54.71,54.5,54.55,66700.0,51.894,51.9035,51.7042,51.7517,66700.0
2010-05-05 11:05:00,54.56,54.6,54.51,54.6,44100.0,51.7611,51.7991,51.7137,51.7991,44100.0
2010-05-05 11:10:00,54.6,54.61,54.55,54.57,17500.0,51.7991,51.8086,51.7517,51.7706,17500.0
2010-05-05 11:15:00,54.57,54.64,54.49,54.53,52300.0,51.7706,51.837,51.6947,51.7327,52300.0
2010-05-05 11:20:00,54.53,54.54,54.49,54.51,25500.0,51.7327,51.7422,51.6947,51.7137,25500.0
2010-05-05 11:25:00,54.52,54.59,54.52,54.56,32700.0,51.7232,51.7896,51.7232,51.7611,32700.0
2010-05-05 11:30:00,54.55,54.61,54.51,54.58,24200.0,51.7517,51.8086,51.7137,51.7801,24200.0
2010-05-05 11:35:00,54.58,54.58,54.49,54.53,26300.0,51.7801,51.7801,51.6947,51.7327,26300.0
2010-05-05 11:40:00,54.53,54.53,54.46,54.49,58700.0,51.7327,51.7327,51.6663,51.6947,58700.0
2010-05-05 11:45:00,54.49,54.56,54.46,54.52,36400.0,51.6947,51.7611,51.6663,51.7232,36400.0
2010-05-05 11:50:00,54.53,54.56,54.49,54.52,67600.0,51.7327,51.7611,51.6947,51.7232,67600.0
2010-05-05 11:55:00,54.52,54.6,54.5,54.5,47900.0,51.7232,51.7991,51.7042,51.7042,47900.0
2010-05-05 12:00:00,54.51,54.52,54.47,54.49,41800.0,51.7137,51.7232,51.6758,51.6947,41800.0
2010-05-05 12:05:00,54.48,54.5,54.45,54.45,30800.0,51.6852,51.7042,51.6568,51.6568,30800.0
2010-05-05 12:10:00,54.46,54.48,54.41,54.47,57600.0,51.6663,51.6852,51.6188,51.6758,57600.0
2010-05-05 12:15:00,54.48,54.52,54.44,54.46,29300.0,51.6852,51.7232,51.6473,51.6663,29300.0
2010-05-05 12:20:00,54.46,54.47,54.35,54.35,30800.0,51.6663,51.6758,51.5619,51.5619,30800.0
2010-05-05 12:25:00,54.36,54.39,54.28,54.29,49500.0,51.5714,51.5999,51.4955,51.505,49500.0
2010-05-05 12:30:00,54.29,54.48,54.29,54.43,27900.0,51.505,51.6852,51.505,51.6378,27900.0
2010-05-05 12:35:00,54.42,54.45,54.27,54.28,24700.0,51.6283,51.6568,51.486,51.4955,24700.0
2010-05-05 12:40:00,54.29,54.29,54.22,54.22,23600.0,51.505,51.505,51.4386,51.4386,23600.0
2010-05-05 12:45:00,54.22,54.32,54.22,54.31,20000.0,51.4386,51.5335,51.4386,51.524,20000.0
2010-05-05 12:50:00,54.31,54.32,54.23,54.31,30600.0,51.524,51.5335,51.4481,51.524,30600.0
2010-05-05 12:55:00,54.31,54.45,54.31,54.45,11100.0,51.524,51.6568,51.524,51.6568,11100.0
2010-05-05 13:00:00,54.44,54.46,54.34,54.4,42200.0,51.6473,51.6663,51.5524,51.6094,42200.0
2010-05-05 13:05:00,54.4,54.52,54.39,54.48,65100.0,51.6094,51.7232,51.5999,51.6852,65100.0
2010-05-05 13:10:00,54.47,54.5,54.46,54.49,16200.0,51.6758,51.7042,51.6663,51.6947,16200.0
2010-05-05 13:15:00,54.49,54.69,54.49,54.69,44000.0,51.6947,51.8845,51.6947,51.8845,44000.0
2010-05-05 13:20:00,54.7,54.7,54.63,54.68,23700.0,51.894,51.894,51.8276,51.875,23700.0
2010-05-05 13:25:00,54.7,54.71,54.64,54.67,121100.0,51.894,51.9035,51.837,51.8655,121100.0
2010-05-05 13:30:00,54.67,54.72,54.65,54.66,36600.0,51.8655,51.9129,51.8465,51.856,36600.0
2010-05-05 13:35:00,54.66,54.7,54.62,54.7,62900.0,51.856,51.894,51.8181,51.894,62900.0
2010-05-05 13:40:00,54.7,54.73,54.66,54.72,25200.0,51.894,51.9224,51.856,51.9129,25200.0
2010-05-05 13:45:00,54.72,54.86,54.72,54.86,39700.0,51.9129,52.0458,51.9129,52.0458,39700.0
2010-05-05 13:50:00,54.86,54.86,54.75,54.79,29200.0,52.0458,52.0458,51.9414,51.9793,29200.0
2010-05-05 13:55:00,54.79,54.85,54.75,54.77,30100.0,51.9793,52.0363,51.9414,51.9604,30100.0
2010-05-05 14:00:00,54.76,54.8,54.66,54.67,28000.0,51.9509,51.9888,51.856,51.8655,28000.0
2010-05-05 14:05:00,54.67,54.8,54.67,54.77,39800.0,51.8655,51.9888,51.8655,51.9604,39800.0
2010-05-05 14:10:00,54.78,54.8,54.73,54.74,31700.0,51.9699,51.9888,51.9224,51.9319,31700.0
2010-05-05 14:15:00,54.73,54.86,54.73,54.86,40000.0,51.9224,52.0458,51.9224,52.0458,40000.0
2010-05-05 14:20:00,54.84,54.85,54.71,54.8,77800.0,52.0268,52.0363,51.9035,51.9888,77800.0
2010-05-05 14:25:00,54.79,54.88,54.74,54.77,60900.0,51.9793,52.0647,51.9319,51.9604,60900.0
2010-05-05 14:30:00,54.78,54.82,54.72,54.75,67900.0,51.9699,52.0078,51.9129,51.9414,67900.0
2010-05-05 14:35:00,54.75,54.76,54.63,54.64,54400.0,51.9414,51.9509,51.8276,51.837,54400.0
2010-05-05 14:40:00,54.64,54.79,54.63,54.63,48900.0,51.837,51.9793,51.8276,51.8276,48900.0
2010-05-05 14:45:00,54.61,54.65,54.56,54.56,27100.0,51.8086,51.8465,51.7611,51.7611,27100.0
2010-05-05 14:50:00,54.56,54.59,54.49,54.51,31100.0,51.7611,51.7896,51.6947,51.7137,31100.0
2010-05-05 14:55:00,54.51,54.59,54.49,54.58,39900.0,51.7137,51.7896,51.6947,51.7801,39900.0
2010-05-05 15:00:00,54.57,54.63,54.53,54.54,42300.0,51.7706,51.8276,51.7327,51.7422,42300.0
2010-05-05 15:05:00,54.55,54.63,54.53,54.57,44800.0,51.7517,51.8276,51.7327,51.7706,44800.0
2010-05-05 15:10:00,54.57,54.66,54.57,54.65,34900.0,51.7706,51.856,51.7706,51.8465,34900.0
2010-05-05 15:15:00,54.65,54.65,54.61,54.63,86500.0,51.8465,51.8465,51.8086,51.8276,86500.0
2010-05-05 15:20:00,54.63,54.78,54.63,54.78,60500.0,51.8276,51.9699,51.8276,51.9699,60500.0
2010-05-05 15:25:00,54.78,54.78,54.73,54.74,55000.0,51.9699,51.9699,51.9224,51.9319,55000.0
2010-05-05 15:30:00,54.74,54.76,54.68,54.69,91700.0,51.9319,51.9509,51.875,51.8845,91700.0
2010-05-05 15:35:00,54.68,54.77,54.64,54.75,115700.0,51.875,51.9604,51.837,51.9414,115700.0
2010-05-05 15:40:00,54.75,54.83,54.75,54.83,115900.0,51.9414,52.0173,51.9414,52.0173,115900.0
2010-05-05 15:45:00,54.84,54.87,54.74,54.79,134700.0,52.0268,52.0552,51.9319,51.9793,134700.0
2010-05-05 15:50:00,54.8,54.85,54.76,54.84,220100.0,51.9888,52.0363,51.9509,52.0268,220100.0
2010-05-05 15:55:00,54.84,54.89,54.8,54.83,287300.0,52.0268,52.0742,51.9888,52.0173,287300.0
2010-05-06 09:30:00,54.74,54.85,54.5,54.68,53100.0,51.9319,52.0363,51.7042,51.875,53100.0
2010-05-06 09:35:00,54.69,54.73,54.54,54.57,33700.0,51.8845,51.9224,51.7422,51.7706,33700.0
2010-05-06 09:40:00,54.6,54.69,54.56,54.63,24200.0,51.7991,51.8845,51.7611,51.8276,24200.0
2010-05-06 09:45:00,54.66,54.79,54.66,54.73,68000.0,51.856,51.9793,51.856,51.9224,68000.0
2010-05-06 09:50:00,54.73,54.78,54.61,54.61,32200.0,51.9224,51.9699,51.8086,51.8086,32200.0
2010-05-06 09:55:00,54.6,54.8,54.55,54.77,26200.0,51.7991,51.9888,51.7517,51.9604,26200.0
2010-05-06 10:00:00,54.77,54.85,54.76,54.81,49900.0,51.9604,52.0363,51.9509,51.9983,49900.0
2010-05-06 10:05:00,54.81,54.83,54.74,54.77,38700.0,51.9983,52.0173,51.9319,51.9604,38700.0
2010-05-06 10:10:00,54.77,54.79,54.69,54.72,29500.0,51.9604,51.9793,51.8845,51.9129,29500.0
2010-05-06 10:15:00,54.73,54.76,54.7,54.72,38000.0,51.9224,51.9509,51.894,51.9129,38000.0
2010-05-06 10:20:00,54.72,54.72,54.51,54.52,52400.0,51.9129,51.9129,51.7137,51.7232,52400.0
2010-05-06 10:25:00,54.54,54.54,54.47,54.52,25800.0,51.7422,51.7422,51.6758,51.7232,25800.0
2010-05-06 10:30:00,54.52,54.63,54.51,54.62,21400.0,51.7232,51.8276,51.7137,51.8181,21400.0
2010-05-06 10:35:00,54.63,54.65,54.55,54.58,21200.0,51.8276,51.8465,51.7517,51.7801,21200.0
2010-05-06 10:40:00,54.57,54.59,54.5,54.5,19500.0,51.7706,51.7896,51.7042,51.7042,19500.0
2010-05-06 10:45:00,54.5,54.53,54.43,54.45,29500.0,51.7042,51.7327,51.6378,51.6568,29500.0
2010-05-06 10:50:00,54.46,54.55,54.44,54.44,25100.0,51.6663,51.7517,51.6473,51.6473,25100.0
2010-05-06 10:55:00,54.43,54.45,54.38,54.44,25300.0,51.6378,51.6568,51.5904,51.6473,25300.0
2010-05-06 11:00:00,54.44,54.46,54.21,54.21,46600.0,51.6473,51.6663,51.4291,51.4291,46600.0
2010-05-06 11:05:00,54.19,54.25,54.14,54.23,32800.0,51.4101,51.467,51.3627,51.4481,32800.0
2010-05-06 11:10:00,54.23,54.24,54.02,54.06,51400.0,51.4481,51.4576,51.2488,51.2868,51400.0
2010-05-06 11:15:00,54.06,54.23,54.03,54.14,39400.0,51.2868,51.4481,51.2583,51.3627,39400.0
2010-05-06 11:20:00,54.16,54.17,54.07,54.08,32900.0,51.3817,51.3912,51.2963,51.3058,32900.0
2010-05-06 11:25:00,54.09,54.22,54.07,54.19,36800.0,51.3153,51.4386,51.2963,51.4101,36800.0
2010-05-06 11:30:00,54.19,54.19,54.1,54.11,29200.0,51.4101,51.4101,51.3247,51.3342,29200.0
2010-05-06 11:35:00,54.1,54.21,54.09,54.13,27600.0,51.3247,51.4291,51.3153,51.3532,27600.0
2010-05-06 11:40:00,54.12,54.15,54.08,54.13,23900.0,51.3437,51.3722,51.3058,51.3532,23900.0
2010-05-06 11:45:00,54.12,54.12,54.05,54.09,33400.0,51.3437,51.3437,51.2773,51.3153,33400.0
2010-05-06 11:50:00,54.09,54.15,54.05,54.15,22900.0,51.3153,51.3722,51.2773,51.3722,22900.0
2010-05-06 11:55:00,54.15,54.15,54.01,54.01,55700.0,51.3722,51.3722,51.2394,51.2394,55700.0
2010-05-06 12:00:00,54.02,54.09,54.02,54.08,41400.0,51.2488,51.3153,51.2488,51.3058,41400.0
2010-05-06 12:05:00,54.07,54.13,53.94,53.99,49000.0,51.2963,51.3532,51.173,51.2204,49000.0
2010-05-06 12:10:00,53.99,54.12,53.99,54.11,62800.0,51.2204,51.3437,51.2204,51.3342,62800.0
2010-05-06 12:15:00,54.1,54.24,54.1,54.23,47500.0,51.3247,51.4576,51.3247,51.4481,47500.0
2010-05-06 12:20:00,54.23,54.36,54.22,54.28,39700.0,51.4481,51.5714,51.4386,51.4955,39700.0
2010-05-06 12:25:00,54.27,54.27,54.17,54.2,15900.0,51.486,51.486,51.3912,51.4196,15900.0
2010-05-06 12:30:00,54.2,54.22,54.17,54.19,16300.0,51.4196,51.4386,51.3912,51.4101,16300.0
2010-05-06 12:35:00,54.18,54.19,54.08,54.13,22900.0,51.4006,51.4101,51.3058,51.3532,22900.0
2010-05-06 12:40:00,54.12,54.19,54.11,54.14,15600.0,51.3437,51.4101,51.3342,51.3627,15600.0
2010-05-06 12:45:00,54.14,54.14,53.96,54.03,29900.0,51.3627,51.3627,51.1919,51.2583,29900.0
2010-05-06 12:50:00,54.03,54.12,53.99,54.1,20300.0,51.2583,51.3437,51.2204,51.3247,20300.0
2010-05-06 12:55:00,54.1,54.15,54.04,54.15,20800.0,51.3247,51.3722,51.2678,51.3722,20800.0
2010-05-06 13:00:00,54.15,54.19,54.13,54.14,18800.0,51.3722,51.4101,51.3532,51.3627,18800.0
2010-05-06 13:05:00,54.14,54.22,54.1,54.1,30700.0,51.3627,51.4386,51.3247,51.3247,30700.0
2010-05-06 13:10:00,54.12,54.12,53.96,54.0,31200.0,51.3437,51.3437,51.1919,51.2299,31200.0
2010-05-06 13:15:00,54.0,54.06,53.94,53.97,38500.0,51.2299,51.2868,51.173,51.2014,38500.0
2010-05-06 13:20:00,53.98,53.98,53.87,53.91,36500.0,51.2109,51.2109,51.1065,51.1445,36500.0
2010-05-06 13:25:00,53.9,53.98,53.88,53.98,24800.0,51.135,51.2109,51.116,51.2109,24800.0
2010-05-06 13:30:00,53.98,53.99,53.88,53.91,20800.0,51.2109,51.2204,51.116,51.1445,20800.0
2010-05-06 13:35:00,53.9,53.9,53.84,53.86,28100.0,51.135,51.135,51.0781,51.0971,28100.0
2010-05-06 13:40:00,53.85,53.85,53.77,53.78,55800.0,51.0876,51.0876,51.0117,51.0212,55800.0
2010-05-06 13:45:00,53.78,53.83,53.77,53.78,24400.0,51.0212,51.0686,51.0117,51.0212,24400.0
2010-05-06 13:50:00,53.77,53.82,53.75,53.78,25500.0,51.0117,51.0591,50.9927,51.0212,25500.0
2010-05-06 13:55:00,53.78,53.85,53.74,53.76,37400.0,51.0212,51.0876,50.9832,51.0022,37400.0
2010-05-06 14:00:00,53.77,53.83,53.76,53.78,25300.0,51.0117,51.0686,51.0022,51.0212,25300.0
2010-05-06 14:05:00,53.77,53.8,53.59,53.59,43300.0,51.0117,51.0401,50.8409,50.8409,43300.0
2010-05-06 14:10:00,53.6,53.61,53.42,53.45,86500.0,50.8504,50.8599,50.6796,50.7081,86500.0
2010-05-06 14:15:00,53.45,53.47,53.28,53.28,60400.0,50.7081,50.7271,50.5468,50.5468,60400.0
2010-05-06 14:20:00,53.29,53.31,53.04,53.3,65900.0,50.5563,50.5753,50.3191,50.5658,65900.0
2010-05-06 14:25:00,53.32,53.32,53.11,53.13,46100.0,50.5848,50.5848,50.3855,50.4045,46100.0
2010-05-06 14:30:00,53.13,53.14,52.94,52.94,58700.0,50.4045,50.414,50.2242,50.2242,58700.0
2010-05-06 14:35:00,52.95,52.95,52.51,52.55,74500.0,50.2337,50.2337,49.8163,49.8543,74500.0
2010-05-06 14:40:00,52.52,52.53,50.4,50.4,140000.0,49.8258,49.8353,47.8145,47.8145,140000.0
2010-05-06 14:45:00,50.36,52.13,49.04,51.58,101200.0,47.7766,49.4558,46.5243,48.934,101200.0
2010-05-06 14:50:00,51.58,52.64,51.46,52.23,48700.0,48.934,49.9396,48.8202,49.5507,48700.0
2010-05-06 14:55:00,52.26,52.83,52.02,52.5,75600.0,49.5791,50.1199,49.3514,49.8068,75600.0
2010-05-06 15:00:00,52.48,52.83,52.46,52.62,101400.0,49.7878,50.1199,49.7689,49.9207,101400.0
2010-05-06 15:05:00,52.61,53.25,52.53,53.11,115200.0,49.9112,50.5183,49.8353,50.3855,115200.0
2010-05-06 15:10:00,53.11,53.28,52.92,52.94,85100.0,50.3855,50.5468,50.2053,50.2242,85100.0
2010-05-06 15:15:00,52.93,53.36,52.74,52.82,75400.0,50.2148,50.6227,50.0345,50.1104,75400.0
2010-05-06 15:20:00,52.82,52.87,52.4,52.6,93300.0,50.1104,50.1578,49.712,49.9017,93300.0
2010-05-06 15:25:00,52.58,52.84,52.38,52.83,59600.0,49.8827,50.1294,49.693,50.1199,59600.0
2010-05-06 15:30:00,52.83,53.1,52.81,53.09,60800.0,50.1199,50.376,50.1009,50.3666,60800.0
2010-05-06 15:35:00,53.15,53.3,53.01,53.06,129800.0,50.4235,50.5658,50.2907,50.3381,129800.0
2010-05-06 15:40:00,53.06,53.38,53.05,53.22,157800.0,50.3381,50.6417,50.3286,50.4899,157800.0
2010-05-06 15:45:00,53.22,53.6,53.22,53.49,191800.0,50.4899,50.8504,50.4899,50.746,191800.0
2010-05-06 15:50:00,53.46,53.67,53.27,53.64,157500.0,50.7176,50.9168,50.5373,50.8883,157500.0
2010-05-06 15:55:00,53.63,53.79,53.12,53.3,390300.0,50.8789,51.0306,50.395,50.5658,390300.0
2010-05-07 09:30:00,53.07,53.14,52.26,52.33,111000.0,50.3476,50.414,49.5791,49.6455,111000.0
2010-05-07 09:35:00,52.31,52.97,52.24,52.94,110100.0,49.6266,50.2527,49.5602,50.2242,110100.0
2010-05-07 09:40:00,52.93,53.12,52.82,53.03,55700.0,50.2148,50.395,50.1104,50.3096,55700.0
2010-05-07 09:45:00,53.02,53.2,52.9,52.93,62200.0,50.3001,50.4709,50.1863,50.2148,62200.0
2010-05-07 09:50:00,52.94,52.99,52.61,52.62,67000.0,50.2242,50.2717,49.9112,49.9207,67000.0
2010-05-07 09:55:00,52.6,52.78,52.51,52.52,27300.0,49.9017,50.0725,49.8163,49.8258,27300.0
2010-05-07 10:00:00,52.5,52.59,52.06,52.1,78900.0,49.8068,49.8922,49.3894,49.4273,78900.0
2010-05-07 10:05:00,52.1,52.28,52.07,52.09,54600.0,49.4273,49.5981,49.3989,49.4179,54600.0
2010-05-07 10:10:00,52.09,52.17,52.0,52.13,89700.0,49.4179,49.4937,49.3325,49.4558,89700.0
2010-05-07 10:15:00,52.13,52.21,52.08,52.18,60500.0,49.4558,49.5317,49.4084,49.5032,60500.0
2010-05-07 10:20:00,52.16,52.16,51.89,51.9,43700.0,49.4843,49.4843,49.2281,49.2376,43700.0
2010-05-07 10:25:00,51.89,51.93,51.23,51.53,65500.0,49.2281,49.2661,48.602,48.8866,65500.0
2010-05-07 10:30:00,51.55,51.8,51.47,51.52,65500.0,48.9056,49.1427,48.8297,48.8771,65500.0
2010-05-07 10:35:00,51.51,51.81,51.5,51.75,113000.0,48.8676,49.1522,48.8581,49.0953,113000.0
2010-05-07 10:40:00,51.75,51.8,51.4,51.48,69900.0,49.0953,49.1427,48.7632,48.8391,69900.0
2010-05-07 10:45:00,51.47,51.74,51.44,51.65,42500.0,48.8297,49.0858,48.8012,49.0004,42500.0
2010-05-07 10:50:00,51.67,51.82,51.54,51.78,39400.0,49.0194,49.1617,48.8961,49.1238,39400.0
2010-05-07 10:55:00,51.78,51.78,51.64,51.64,27900.0,49.1238,49.1238,48.9909,48.9909,27900.0
2010-05-07 11:00:00,51.64,51.77,51.56,51.66,21600.0,48.9909,49.1143,48.915,49.0099,21600.0
2010-05-07 11:05:00,51.7,51.97,51.7,51.96,35700.0,49.0479,49.304,49.0479,49.2945,35700.0
2010-05-07 11:10:00,51.94,52.05,51.89,51.97,62600.0,49.2755,49.3799,49.2281,49.304,62600.0
2010-05-07 11:15:00,51.95,52.34,51.93,52.19,138900.0,49.285,49.655,49.2661,49.5127,138900.0
2010-05-07 11:20:00,52.19,52.33,52.08,52.13,77600.0,49.5127,49.6455,49.4084,49.4558,77600.0
2010-05-07 11:25:00,52.13,52.13,51.96,52.07,59500.0,49.4558,49.4558,49.2945,49.3989,59500.0
2010-05-07 11:30:00,52.07,52.07,51.76,51.84,40800.0,49.3989,49.3989,49.1048,49.1807,40800.0
2010-05-07 11:35:00,51.86,52.08,51.85,52.07,21700.0,49.1997,49.4084,49.1902,49.3989,21700.0
2010-05-07 11:40:00,52.03,52.29,52.03,52.27,48500.0,49.3609,49.6076,49.3609,49.5886,48500.0
2010-05-07 11:45:00,52.27,52.52,52.26,52.5,79500.0,49.5886,49.8258,49.5791,49.8068,79500.0
2010-05-07 11:50:00,52.49,52.5,52.29,52.37,111800.0,49.7973,49.8068,49.6076,49.6835,111800.0
2010-05-07 11:55:00,52.39,52.47,52.34,52.46,39000.0,49.7025,49.7784,49.655,49.7689,39000.0
2010-05-07 12:00:00,52.43,52.44,52.35,52.35,88800.0,49.7404,49.7499,49.6645,49.6645,88800.0
2010-05-07 12:05:00,52.37,52.57,52.36,52.57,68400.0,49.6835,49.8732,49.674,49.8732,68400.0
2010-05-07 12:10:00,52.57,52.68,52.57,52.65,58700.0,49.8732,49.9776,49.8732,49.9491,58700.0
2010-05-07 12:15:00,52.66,52.83,52.65,52.77,44900.0,49.9586,50.1199,49.9491,50.063,44900.0
2010-05-07 12:20:00,52.77,52.8,52.6,52.6,47800.0,50.063,50.0914,49.9017,49.9017,47800.0
2010-05-07 12:25:00,52.56,52.62,52.29,52.34,21500.0,49.8637,49.9207,49.6076,49.655,21500.0
2010-05-07 12:30:00,52.35,52.39,52.15,52.19,58500.0,49.6645,49.7025,49.4748,49.5127,58500.0
2010-05-07 12:35:00,52.17,52.38,52.17,52.28,44600.0,49.4937,49.693,49.4937,49.5981,44600.0
2010-05-07 12:40:00,52.29,52.43,52.26,52.28,24300.0,49.6076,49.7404,49.5791,49.5981,24300.0
2010-05-07 12:45:00,52.28,52.39,52.17,52.21,33100.0,49.5981,49.7025,49.4937,49.5317,33100.0
2010-05-07 12:50:00,52.21,52.33,52.03,52.07,70600.0,49.5317,49.6455,49.3609,49.3989,70600.0
2010-05-07 12:55:00,52.07,52.07,51.98,51.98,75900.0,49.3989,49.3989,49.3135,49.3135,75900.0
2010-05-07 13:00:00,51.97,51.99,51.85,51.86,53800.0,49.304,49.323,49.1902,49.1997,53800.0
2010-05-07 13:05:00,51.87,51.89,51.67,51.67,25000.0,49.2091,49.2281,49.0194,49.0194,25000.0
2010-05-07 13:10:00,51.67,51.73,51.56,51.64,29400.0,49.0194,49.0763,48.915,48.9909,29400.0
2010-05-07 13:15:00,51.64,51.91,51.63,51.8,26500.0,48.9909,49.2471,48.9815,49.1427,26500.0
2010-05-07 13:20:00,51.81,51.85,51.76,51.76,33700.0,49.1522,49.1902,49.1048,49.1048,33700.0
2010-05-07 13:25:00,51.76,51.77,51.66,51.67,48900.0,49.1048,49.1143,49.0099,49.0194,48900.0
2010-05-07 13:30:00,51.68,51.79,51.67,51.79,31100.0,49.0289,49.1332,49.0194,49.1332,31100.0
2010-05-07 13:35:00,51.8,51.84,51.74,51.76,26600.0,49.1427,49.1807,49.0858,49.1048,26600.0
2010-05-07 13:40:00,51.79,51.96,51.78,51.94,36300.0,49.1332,49.2945,49.1238,49.2755,36300.0
2010-05-07 13:45:00,51.93,52.02,51.86,51.96,87900.0,49.2661,49.3514,49.1997,49.2945,87900.0
2010-05-07 13:50:00,51.96,51.96,51.84,51.84,40300.0,49.2945,49.2945,49.1807,49.1807,40300.0
2010-05-07 13:55:00,51.84,51.89,51.77,51.8,25800.0,49.1807,49.2281,49.1143,49.1427,25800.0
2010-05-07 14:00:00,51.8,51.88,51.68,51.74,26500.0,49.1427,49.2186,49.0289,49.0858,26500.0
2010-05-07 14:05:00,51.74,51.78,51.62,51.63,38000.0,49.0858,49.1238,48.972,48.9815,38000.0
2010-05-07 14:10:00,51.63,51.64,51.43,51.44,82900.0,48.9815,48.9909,48.7917,48.8012,82900.0
2010-05-07 14:15:00,51.44,51.55,51.4,51.51,58500.0,48.8012,48.9056,48.7632,48.8676,58500.0
2010-05-07 14:20:00,51.51,51.55,51.4,51.42,49000.0,48.8676,48.9056,48.7632,48.7822,49000.0
2010-05-07 14:25:00,51.42,51.42,51.27,51.27,66100.0,48.7822,48.7822,48.6399,48.6399,66100.0
2010-05-07 14:30:00,51.28,51.34,51.24,51.29,62100.0,48.6494,48.7063,48.6115,48.6589,62100.0
2010-05-07 14:35:00,51.29,51.38,51.23,51.33,69600.0,48.6589,48.7443,48.602,48.6968,69600.0
2010-05-07 14:40:00,51.32,51.4,51.3,51.33,81700.0,48.6874,48.7632,48.6684,48.6968,81700.0
2010-05-07 14:45:00,51.33,51.34,51.2,51.23,63700.0,48.6968,48.7063,48.5735,48.602,63700.0
2010-05-07 14:50:00,51.23,51.27,51.14,51.17,58100.0,48.602,48.6399,48.5166,48.545,58100.0
2010-05-07 14:55:00,51.19,51.31,51.19,51.25,59200.0,48.564,48.6779,48.564,48.6209,59200.0
2010-05-07 15:00:00,51.25,51.36,51.18,51.3,98000.0,48.6209,48.7253,48.5545,48.6684,98000.0
2010-05-07 15:05:00,51.31,51.36,51.16,51.17,50000.0,48.6779,48.7253,48.5356,48.545,50000.0
2010-05-07 15:10:00,51.19,51.25,51.12,51.17,78300.0,48.564,48.6209,48.4976,48.545,78300.0
2010-05-07 15:15:00,51.18,51.31,51.04,51.3,81200.0,48.5545,48.6779,48.4217,48.6684,81200.0
2010-05-07 15:20:00,51.32,51.41,51.28,51.35,65400.0,48.6874,48.7727,48.6494,48.7158,65400.0
2010-05-07 15:25:00,51.33,51.35,51.17,51.2,63600.0,48.6968,48.7158,48.545,48.5735,63600.0
2010-05-07 15:30:00,51.21,51.25,51.01,51.08,123000.0,48.583,48.6209,48.3933,48.4597,123000.0
2010-05-07 15:35:00,51.09,51.13,51.02,51.11,181000.0,48.4692,48.5071,48.4027,48.4881,181000.0
2010-05-07 15:40:00,51.11,51.39,51.11,51.29,175200.0,48.4881,48.7538,48.4881,48.6589,175200.0
2010-05-07 15:45:00,51.31,51.46,51.22,51.43,231000.0,48.6779,48.8202,48.5925,48.7917,231000.0
2010-05-07 15:50:00,51.42,51.43,51.25,51.41,180200.0,48.7822,48.7917,48.6209,48.7727,180200.0
2010-05-07 15:55:00,51.41,51.64,51.39,51.47,362200.0,48.7727,48.9909,48.7538,48.8297,362200.0
2010-05-10 09:30:00,52.4,53.72,52.4,53.4,4700.0,49.712,50.9642,49.712,50.6607,4700.0
2010-05-10 09:35:00,53.35,54.07,53.07,53.69,190800.0,50.6132,51.2963,50.3476,50.9358,190800.0
2010-05-10 09:40:00,53.68,54.23,53.46,54.19,91700.0,50.9263,51.4481,50.7176,51.4101,91700.0
2010-05-10 09:45:00,54.22,54.34,53.93,54.01,84400.0,51.4386,51.5524,51.1635,51.2394,84400.0
2010-05-10 09:50:00,54.05,54.05,53.82,53.84,104600.0,51.2773,51.2773,51.0591,51.0781,104600.0
2010-05-10 09:55:00,53.85,53.89,53.57,53.62,87600.0,51.0876,51.1255,50.8219,50.8694,87600.0
2010-05-10 10:00:00,53.64,53.64,53.4,53.48,77600.0,50.8883,50.8883,50.6607,50.7365,77600.0
2010-05-10 10:05:00,53.5,53.52,53.44,53.5,105300.0,50.7555,50.7745,50.6986,50.7555,105300.0
2010-05-10 10:10:00,53.5,53.69,53.44,53.57,84100.0,50.7555,50.9358,50.6986,50.8219,84100.0
2010-05-10 10:15:00,53.56,53.63,53.5,53.54,30300.0,50.8124,50.8789,50.7555,50.7935,30300.0
2010-05-10 10:20:00,53.54,53.59,53.39,53.53,32700.0,50.7935,50.8409,50.6512,50.784,32700.0
2010-05-10 10:25:00,53.5,53.51,53.33,53.36,30900.0,50.7555,50.765,50.5942,50.6227,30900.0
2010-05-10 10:30:00,53.37,53.58,53.35,53.54,44600.0,50.6322,50.8314,50.6132,50.7935,44600.0
2010-05-10 10:35:00,53.53,53.57,53.44,53.54,40800.0,50.784,50.8219,50.6986,50.7935,40800.0
2010-05-10 10:40:00,53.53,53.58,53.21,53.21,106300.0,50.784,50.8314,50.4804,50.4804,106300.0
2010-05-10 10:45:00,53.23,53.31,53.17,53.24,59300.0,50.4994,50.5753,50.4425,50.5089,59300.0
2010-05-10 10:50:00,53.24,53.29,53.09,53.19,51500.0,50.5089,50.5563,50.3666,50.4614,51500.0
2010-05-10 10:55:00,53.19,53.23,53.11,53.18,45800.0,50.4614,50.4994,50.3855,50.4519,45800.0
2010-05-10 11:00:00,53.18,53.4,53.18,53.33,53200.0,50.4519,50.6607,50.4519,50.5942,53200.0
2010-05-10 11:05:00,53.35,53.39,53.24,53.24,38000.0,50.6132,50.6512,50.5089,50.5089,38000.0
2010-05-10 11:10:00,53.24,53.31,53.2,53.29,37700.0,50.5089,50.5753,50.4709,50.5563,37700.0
2010-05-10 11:15:00,53.29,53.4,53.28,53.39,24100.0,50.5563,50.6607,50.5468,50.6512,24100.0
2010-05-10 11:20:00,53.38,53.4,53.33,53.39,15600.0,50.6417,50.6607,50.5942,50.6512,15600.0
2010-05-10 11:25:00,53.37,53.43,53.36,53.4,30400.0,50.6322,50.6891,50.6227,50.6607,30400.0
2010-05-10 11:30:00,53.39,53.43,53.33,53.43,20400.0,50.6512,50.6891,50.5942,50.6891,20400.0
2010-05-10 11:35:00,53.42,53.47,53.37,53.44,35900.0,50.6796,50.7271,50.6322,50.6986,35900.0
2010-05-10 11:40:00,53.44,53.49,53.42,53.43,20000.0,50.6986,50.746,50.6796,50.6891,20000.0
2010-05-10 11:45:00,53.43,53.45,53.33,53.34,39100.0,50.6891,50.7081,50.5942,50.6037,39100.0
2010-05-10 11:50:00,53.35,53.49,53.34,53.48,39700.0,50.6132,50.746,50.6037,50.7365,39700.0
2010-05-10 11:55:00,53.48,53.53,53.44,53.48,33300.0,50.7365,50.784,50.6986,50.7365,33300.0
2010-05-10 12:00:00,53.49,53.56,53.47,53.53,36100.0,50.746,50.8124,50.7271,50.784,36100.0
2010-05-10 12:05:00,53.53,53.63,53.52,53.59,30700.0,50.784,50.8789,50.7745,50.8409,30700.0
2010-05-10 12:10:00,53.58,53.61,53.57,53.58,28300.0,50.8314,50.8599,50.8219,50.8314,28300.0
2010-05-10 12:15:00,53.57,53.62,53.57,53.6,38800.0,50.8219,50.8694,50.8219,50.8504,38800.0
2010-05-10 12:20:00,53.6,53.6,53.52,53.57,32300.0,50.8504,50.8504,50.7745,50.8219,32300.0
2010-05-10 12:25:00,53.57,53.57,53.48,53.51,21400.0,50.8219,50.8219,50.7365,50.765,21400.0
2010-05-10 12:30:00,53.5,53.52,53.47,53.52,19800.0,50.7555,50.7745,50.7271,50.7745,19800.0
2010-05-10 12:35:00,53.52,53.65,53.51,53.64,31000.0,50.7745,50.8978,50.765,50.8883,31000.0
2010-05-10 12:40:00,53.63,53.68,53.62,53.63,16500.0,50.8789,50.9263,50.8694,50.8789,16500.0
2010-05-10 12:45:00,53.63,53.69,53.62,53.67,12100.0,50.8789,50.9358,50.8694,50.9168,12100.0
2010-05-10 12:50:00,53.67,53.74,53.62,53.63,35000.0,50.9168,50.9832,50.8694,50.8789,35000.0
2010-05-10 12:55:00,53.63,53.64,53.54,53.54,12800.0,50.8789,50.8883,50.7935,50.7935,12800.0
2010-05-10 13:00:00,53.54,53.58,53.49,53.5,20000.0,50.7935,50.8314,50.746,50.7555,20000.0
2010-05-10 13:05:00,53.49,53.53,53.33,53.35,34300.0,50.746,50.784,50.5942,50.6132,34300.0
2010-05-10 13:10:00,53.37,53.37,53.23,53.23,28100.0,50.6322,50.6322,50.4994,50.4994,28100.0
2010-05-10 13:15:00,53.24,53.4,53.23,53.39,29000.0,50.5089,50.6607,50.4994,50.6512,29000.0
2010-05-10 13:20:00,53.38,53.49,53.35,53.47,21200.0,50.6417,50.746,50.6132,50.7271,21200.0
2010-05-10 13:25:00,53.47,53.53,53.37,53.53,33300.0,50.7271,50.784,50.6322,50.784,33300.0
2010-05-10 13:30:00,53.54,53.59,53.46,53.57,20600.0,50.7935,50.8409,50.7176,50.8219,20600.0
2010-05-10 13:35:00,53.58,53.58,53.45,53.45,15800.0,50.8314,50.8314,50.7081,50.7081,15800.0
2010-05-10 13:40:00,53.46,53.46,53.27,53.29,20800.0,50.7176,50.7176,50.5373,50.5563,20800.0
2010-05-10 13:45:00,53.3,53.44,53.28,53.43,18600.0,50.5658,50.6986,50.5468,50.6891,18600.0
2010-05-10 13:50:00,53.43,53.52,53.43,53.47,21200.0,50.6891,50.7745,50.6891,50.7271,21200.0
2010-05-10 13:55:00,53.47,53.51,53.41,53.42,18900.0,50.7271,50.765,50.6701,50.6796,18900.0
2010-05-10 14:00:00,53.42,53.42,53.3,53.37,32600.0,50.6796,50.6796,50.5658,50.6322,32600.0
2010-05-10 14:05:00,53.38,53.46,53.37,53.44,16000.0,50.6417,50.7176,50.6322,50.6986,16000.0
2010-05-10 14:10:00,53.46,53.47,53.39,53.39,31200.0,50.7176,50.7271,50.6512,50.6512,31200.0
2010-05-10 14:15:00,53.39,53.4,53.33,53.37,36500.0,50.6512,50.6607,50.5942,50.6322,36500.0
2010-05-10 14:20:00,53.37,53.45,53.37,53.45,52900.0,50.6322,50.7081,50.6322,50.7081,52900.0
2010-05-10 14:25:00,53.45,53.46,53.39,53.39,12700.0,50.7081,50.7176,50.6512,50.6512,12700.0
2010-05-10 14:30:00,53.4,53.43,53.39,53.39,21300.0,50.6607,50.6891,50.6512,50.6512,21300.0
2010-05-10 14:35:00,53.4,53.46,53.34,53.34,26700.0,50.6607,50.7176,50.6037,50.6037,26700.0
2010-05-10 14:40:00,53.33,53.37,53.33,53.35,33800.0,50.5942,50.6322,50.5942,50.6132,33800.0
2010-05-10 14:45:00,53.35,53.36,53.33,53.34,21800.0,50.6132,50.6227,50.5942,50.6037,21800.0
2010-05-10 14:50:00,53.33,53.43,53.33,53.42,36200.0,50.5942,50.6891,50.5942,50.6796,36200.0
2010-05-10 14:55:00,53.42,53.52,53.41,53.51,22900.0,50.6796,50.7745,50.6701,50.765,22900.0
2010-05-10 15:00:00,53.52,53.54,53.47,53.48,41300.0,50.7745,50.7935,50.7271,50.7365,41300.0
2010-05-10 15:05:00,53.47,53.51,53.42,53.43,61200.0,50.7271,50.765,50.6796,50.6891,61200.0
2010-05-10 15:10:00,53.44,53.48,53.42,53.46,34500.0,50.6986,50.7365,50.6796,50.7176,34500.0
2010-05-10 15:15:00,53.47,53.5,53.45,53.49,49300.0,50.7271,50.7555,50.7081,50.746,49300.0
2010-05-10 15:20:00,53.49,53.51,53.49,53.49,84200.0,50.746,50.765,50.746,50.746,84200.0
2010-05-10 15:25:00,53.5,53.52,53.48,53.49,122100.0,50.7555,50.7745,50.7365,50.746,122100.0
2010-05-10 15:30:00,53.49,53.5,53.45,53.46,78100.0,50.746,50.7555,50.7081,50.7176,78100.0
2010-05-10 15:35:00,53.46,53.6,53.44,53.6,118800.0,50.7176,50.8504,50.6986,50.8504,118800.0
2010-05-10 15:40:00,53.61,53.67,53.59,53.66,166000.0,50.8599,50.9168,50.8409,50.9073,166000.0
2010-05-10 15:45:00,53.67,53.79,53.67,53.77,253000.0,50.9168,51.0306,50.9168,51.0117,253000.0
2010-05-10 15:50:00,53.78,54.11,53.77,54.09,388800.0,51.0212,51.3342,51.0117,51.3153,388800.0
2010-05-10 15:55:00,54.09,54.33,54.09,54.21,457800.0,51.3153,51.5429,51.3153,51.4291,457800.0
2010-05-11 09:30:00,53.73,53.76,53.24,53.28,109700.0,50.9737,51.0022,50.5089,50.5468,109700.0
2010-05-11 09:35:00,53.31,53.88,53.3,53.75,57200.0,50.5753,51.116,50.5658,50.9927,57200.0
2010-05-11 09:40:00,53.76,53.81,53.56,53.74,67800.0,51.0022,51.0496,50.8124,50.9832,67800.0
2010-05-11 09:45:00,53.75,53.81,53.67,53.72,82900.0,50.9927,51.0496,50.9168,50.9642,82900.0
2010-05-11 09:50:00,53.75,53.85,53.66,53.83,50900.0,50.9927,51.0876,50.9073,51.0686,50900.0
2010-05-11 09:55:00,53.83,53.95,53.65,53.82,33600.0,51.0686,51.1824,50.8978,51.0591,33600.0
2010-05-11 10:00:00,53.82,53.93,53.73,53.76,37600.0,51.0591,51.1635,50.9737,51.0022,37600.0
2010-05-11 10:05:00,53.76,53.78,53.66,53.68,44300.0,51.0022,51.0212,50.9073,50.9263,44300.0
2010-05-11 10:10:00,53.67,53.71,53.5,53.66,187000.0,50.9168,50.9547,50.7555,50.9073,187000.0
2010-05-11 10:15:00,53.66,53.82,53.66,53.7,34100.0,50.9073,51.0591,50.9073,50.9453,34100.0
2010-05-11 10:20:00,53.7,53.87,53.7,53.77,43800.0,50.9453,51.1065,50.9453,51.0117,43800.0
2010-05-11 10:25:00,53.8,53.89,53.72,53.72,28600.0,51.0401,51.1255,50.9642,50.9642,28600.0
2010-05-11 10:30:00,53.73,53.77,53.7,53.72,16700.0,50.9737,51.0117,50.9453,50.9642,16700.0
2010-05-11 10:35:00,53.72,53.78,53.69,53.78,21400.0,50.9642,51.0212,50.9358,51.0212,21400.0
2010-05-11 10:40:00,53.79,53.87,53.79,53.84,28000.0,51.0306,51.1065,51.0306,51.0781,28000.0
2010-05-11 10:45:00,53.82,53.86,53.79,53.83,28200.0,51.0591,51.0971,51.0306,51.0686,28200.0
2010-05-11 10:50:00,53.82,53.85,53.71,53.71,32900.0,51.0591,51.0876,50.9547,50.9547,32900.0
2010-05-11 10:55:00,53.71,53.71,53.63,53.63,16100.0,50.9547,50.9547,50.8789,50.8789,16100.0
2010-05-11 11:00:00,53.63,53.67,53.54,53.59,43600.0,50.8789,50.9168,50.7935,50.8409,43600.0
2010-05-11 11:05:00,53.58,53.74,53.58,53.74,35600.0,50.8314,50.9832,50.8314,50.9832,35600.0
2010-05-11 11:10:00,53.74,53.8,53.74,53.8,28300.0,50.9832,51.0401,50.9832,51.0401,28300.0
2010-05-11 11:15:00,53.8,53.85,53.75,53.82,37700.0,51.0401,51.0876,50.9927,51.0591,37700.0
2010-05-11 11:20:00,53.83,53.84,53.77,53.8,28100.0,51.0686,51.0781,51.0117,51.0401,28100.0
2010-05-11 11:25:00,53.8,53.91,53.77,53.89,55700.0,51.0401,51.1445,51.0117,51.1255,55700.0
2010-05-11 11:30:00,53.89,53.89,53.75,53.78,77100.0,51.1255,51.1255,50.9927,51.0212,77100.0
2010-05-11 11:35:00,53.79,53.9,53.75,53.83,53200.0,51.0306,51.135,50.9927,51.0686,53200.0
2010-05-11 11:40:00,53.83,53.86,53.77,53.81,27900.0,51.0686,51.0971,51.0117,51.0496,27900.0
2010-05-11 11:45:00,53.81,53.83,53.74,53.77,27900.0,51.0496,51.0686,50.9832,51.0117,27900.0
2010-05-11 11:50:00,53.75,53.83,53.75,53.83,20600.0,50.9927,51.0686,50.9927,51.0686,20600.0
2010-05-11 11:55:00,53.83,53.83,53.75,53.76,34800.0,51.0686,51.0686,50.9927,51.0022,34800.0
2010-05-11 12:00:00,53.76,53.89,53.75,53.81,22000.0,51.0022,51.1255,50.9927,51.0496,22000.0
2010-05-11 12:05:00,53.81,53.95,53.79,53.94,33600.0,51.0496,51.1824,51.0306,51.173,33600.0
2010-05-11 12:10:00,53.92,53.92,53.86,53.9,19000.0,51.154,51.154,51.0971,51.135,19000.0
2010-05-11 12:15:00,53.89,53.94,53.89,53.91,29800.0,51.1255,51.173,51.1255,51.1445,29800.0
2010-05-11 12:20:00,53.91,53.93,53.88,53.9,25400.0,51.1445,51.1635,51.116,51.135,25400.0
2010-05-11 12:25:00,53.89,53.91,53.87,53.88,20400.0,51.1255,51.1445,51.1065,51.116,20400.0
2010-05-11 12:30:00,53.87,53.9,53.79,53.88,27900.0,51.1065,51.135,51.0306,51.116,27900.0
2010-05-11 12:35:00,53.88,53.9,53.83,53.85,17600.0,51.116,51.135,51.0686,51.0876,17600.0
2010-05-11 12:40:00,53.84,53.87,53.77,53.82,42400.0,51.0781,51.1065,51.0117,51.0591,42400.0
2010-05-11 12:45:00,53.81,53.84,53.8,53.82,35900.0,51.0496,51.0781,51.0401,51.0591,35900.0
2010-05-11 12:50:00,53.82,53.83,53.78,53.79,40400.0,51.0591,51.0686,51.0212,51.0306,40400.0
2010-05-11 12:55:00,53.79,53.81,53.78,53.79,25200.0,51.0306,51.0496,51.0212,51.0306,25200.0
2010-05-11 13:00:00,53.79,53.8,53.78,53.8,30800.0,51.0306,51.0401,51.0212,51.0401,30800.0
2010-05-11 13:05:00,53.81,53.82,53.79,53.81,30300.0,51.0496,51.0591,51.0306,51.0496,30300.0
2010-05-11 13:10:00,53.81,53.82,53.73,53.76,71000.0,51.0496,51.0591,50.9737,51.0022,71000.0
2010-05-11 13:15:00,53.76,53.78,53.73,53.77,17000.0,51.0022,51.0212,50.9737,51.0117,17000.0
2010-05-11 13:20:00,53.76,53.87,53.76,53.84,63700.0,51.0022,51.1065,51.0022,51.0781,63700.0
2010-05-11 13:25:00,53.85,53.87,53.82,53.86,17400.0,51.0876,51.1065,51.0591,51.0971,17400.0
2010-05-11 13:30:00,53.87,53.88,53.83,53.83,24600.0,51.1065,51.116,51.0686,51.0686,24600.0
2010-05-11 13:35:00,53.83,53.91,53.83,53.91,19000.0,51.0686,51.1445,51.0686,51.1445,19000.0
2010-05-11 13:40:00,53.9,54.08,53.88,54.08,20500.0,51.135,51.3058,51.116,51.3058,20500.0
2010-05-11 13:45:00,54.09,54.19,54.0,54.03,86800.0,51.3153,51.4101,51.2299,51.2583,86800.0
2010-05-11 13:50:00,54.05,54.06,54.01,54.05,14500.0,51.2773,51.2868,51.2394,51.2773,14500.0
2010-05-11 13:55:00,54.04,54.09,54.02,54.06,16000.0,51.2678,51.3153,51.2488,51.2868,16000.0
2010-05-11 14:00:00,54.06,54.16,54.05,54.15,24700.0,51.2868,51.3817,51.2773,51.3722,24700.0
2010-05-11 14:05:00,54.15,54.19,54.07,54.09,25800.0,51.3722,51.4101,51.2963,51.3153,25800.0
2010-05-11 14:10:00,54.11,54.11,53.95,53.97,31800.0,51.3342,51.3342,51.1824,51.2014,31800.0
2010-05-11 14:15:00,53.98,54.03,53.84,53.87,24300.0,51.2109,51.2583,51.0781,51.1065,24300.0
2010-05-11 14:20:00,53.9,54.02,53.89,54.0,23100.0,51.135,51.2488,51.1255,51.2299,23100.0
2010-05-11 14:25:00,54.0,54.0,53.93,53.97,16900.0,51.2299,51.2299,51.1635,51.2014,16900.0
2010-05-11 14:30:00,53.97,53.97,53.73,53.83,77900.0,51.2014,51.2014,50.9737,51.0686,77900.0
2010-05-11 14:35:00,53.83,53.85,53.74,53.82,26400.0,51.0686,51.0876,50.9832,51.0591,26400.0
2010-05-11 14:40:00,53.82,53.84,53.76,53.83,32000.0,51.0591,51.0781,51.0022,51.0686,32000.0
2010-05-11 14:45:00,53.84,54.02,53.84,53.98,35300.0,51.0781,51.2488,51.0781,51.2109,35300.0
2010-05-11 14:50:00,53.98,54.04,53.97,54.02,32000.0,51.2109,51.2678,51.2014,51.2488,32000.0
2010-05-11 14:55:00,54.04,54.05,53.94,53.97,27200.0,51.2678,51.2773,51.173,51.2014,27200.0
2010-05-11 15:00:00,53.96,53.96,53.79,53.92,48800.0,51.1919,51.1919,51.0306,51.154,48800.0
2010-05-11 15:05:00,53.9,53.97,53.89,53.9,41600.0,51.135,51.2014,51.1255,51.135,41600.0
2010-05-11 15:10:00,53.9,53.94,53.84,53.86,57500.0,51.135,51.173,51.0781,51.0971,57500.0
2010-05-11 15:15:00,53.86,53.86,53.65,53.69,89200.0,51.0971,51.0971,50.8978,50.9358,89200.0
2010-05-11 15:20:00,53.67,53.75,53.6,53.73,61000.0,50.9168,50.9927,50.8504,50.9737,61000.0
2010-05-11 15:25:00,53.73,53.77,53.72,53.77,45700.0,50.9737,51.0117,50.9642,51.0117,45700.0
2010-05-11 15:30:00,53.75,53.76,53.61,53.67,77400.0,50.9927,51.0022,50.8599,50.9168,77400.0
2010-05-11 15:35:00,53.68,53.8,53.68,53.79,98900.0,50.9263,51.0401,50.9263,51.0306,98900.0
2010-05-11 15:40:00,53.78,53.78,53.63,53.64,127600.0,51.0212,51.0212,50.8789,50.8883,127600.0
2010-05-11 15:45:00,53.65,53.87,53.65,53.82,329600.0,50.8978,51.1065,50.8978,51.0591,329600.0
2010-05-11 15:50:00,53.82,53.87,53.8,53.83,256300.0,51.0591,51.1065,51.0401,51.0686,256300.0
2010-05-11 15:55:00,53.83,53.87,53.73,53.74,332000.0,51.0686,51.1065,50.9737,50.9832,332000.0
2010-05-12 09:30:00,53.76,54.06,53.75,53.79,62300.0,51.0022,51.2868,50.9927,51.0306,62300.0
2010-05-12 09:35:00,53.8,53.84,53.61,53.83,55600.0,51.0401,51.0781,50.8599,51.0686,55600.0
2010-05-12 09:40:00,53.83,53.92,53.64,53.8,28200.0,51.0686,51.154,50.8883,51.0401,28200.0
2010-05-12 09:45:00,53.81,53.94,53.81,53.87,15700.0,51.0496,51.173,51.0496,51.1065,15700.0
2010-05-12 09:50:00,53.86,53.91,53.72,53.77,14600.0,51.0971,51.1445,50.9642,51.0117,14600.0
2010-05-12 09:55:00,53.78,53.96,53.78,53.95,46200.0,51.0212,51.1919,51.0212,51.1824,46200.0
2010-05-12 10:00:00,53.97,54.05,53.93,53.94,50800.0,51.2014,51.2773,51.1635,51.173,50800.0
2010-05-12 10:05:00,53.95,54.08,53.89,54.08,43400.0,51.1824,51.3058,51.1255,51.3058,43400.0
2010-05-12 10:10:00,54.07,54.22,54.06,54.17,38500.0,51.2963,51.4386,51.2868,51.3912,38500.0
2010-05-12 10:15:00,54.17,54.26,54.08,54.09,23900.0,51.3912,51.4765,51.3058,51.3153,23900.0
2010-05-12 10:20:00,54.08,54.15,54.05,54.05,33000.0,51.3058,51.3722,51.2773,51.2773,33000.0
2010-05-12 10:25:00,54.06,54.08,54.0,54.07,21900.0,51.2868,51.3058,51.2299,51.2963,21900.0
2010-05-12 10:30:00,54.07,54.15,54.01,54.05,39800.0,51.2963,51.3722,51.2394,51.2773,39800.0
2010-05-12 10:35:00,54.05,54.13,54.02,54.03,11800.0,51.2773,51.3532,51.2488,51.2583,11800.0
2010-05-12 10:40:00,54.05,54.09,54.02,54.07,13100.0,51.2773,51.3153,51.2488,51.2963,13100.0
2010-05-12 10:45:00,54.08,54.19,54.08,54.13,16200.0,51.3058,51.4101,51.3058,51.3532,16200.0
2010-05-12 10:50:00,54.1,54.12,54.08,54.09,11900.0,51.3247,51.3437,51.3058,51.3153,11900.0
2010-05-12 10:55:00,54.08,54.08,54.0,54.0,39000.0,51.3058,51.3058,51.2299,51.2299,39000.0
2010-05-12 11:00:00,54.0,54.05,53.98,54.03,52700.0,51.2299,51.2773,51.2109,51.2583,52700.0
2010-05-12 11:05:00,54.04,54.07,54.03,54.07,12100.0,51.2678,51.2963,51.2583,51.2963,12100.0
2010-05-12 11:10:00,54.07,54.11,54.07,54.1,14000.0,51.2963,51.3342,51.2963,51.3247,14000.0
2010-05-12 11:15:00,54.1,54.12,53.96,54.01,31500.0,51.3247,51.3437,51.1919,51.2394,31500.0
2010-05-12 11:20:00,54.02,54.06,53.94,53.94,11700.0,51.2488,51.2868,51.173,51.173,11700.0
2010-05-12 11:25:00,53.93,53.95,53.8,53.84,29700.0,51.1635,51.1824,51.0401,51.0781,29700.0
2010-05-12 11:30:00,53.85,53.91,53.83,53.87,17500.0,51.0876,51.1445,51.0686,51.1065,17500.0
2010-05-12 11:35:00,53.87,53.9,53.86,53.9,10900.0,51.1065,51.135,51.0971,51.135,10900.0
2010-05-12 11:40:00,53.91,53.94,53.87,53.89,14100.0,51.1445,51.173,51.1065,51.1255,14100.0
2010-05-12 11:45:00,53.91,53.99,53.9,53.95,12500.0,51.1445,51.2204,51.135,51.1824,12500.0
2010-05-12 11:50:00,53.95,54.01,53.9,53.98,12100.0,51.1824,51.2394,51.135,51.2109,12100.0
2010-05-12 11:55:00,53.99,54.1,53.99,54.1,11300.0,51.2204,51.3247,51.2204,51.3247,11300.0
2010-05-12 12:00:00,54.1,54.14,54.06,54.09,14600.0,51.3247,51.3627,51.2868,51.3153,14600.0
2010-05-12 12:05:00,54.1,54.1,53.97,54.0,18800.0,51.3247,51.3247,51.2014,51.2299,18800.0
2010-05-12 12:10:00,53.99,54.03,53.98,54.01,19300.0,51.2204,51.2583,51.2109,51.2394,19300.0
2010-05-12 12:15:00,54.02,54.04,54.0,54.03,13900.0,51.2488,51.2678,51.2299,51.2583,13900.0
2010-05-12 12:20:00,54.03,54.05,53.99,54.0,16500.0,51.2583,51.2773,51.2204,51.2299,16500.0
2010-05-12 12:25:00,53.99,54.02,53.99,54.01,11800.0,51.2204,51.2488,51.2204,51.2394,11800.0
2010-05-12 12:30:00,54.01,54.05,54.01,54.03,13600.0,51.2394,51.2773,51.2394,51.2583,13600.0
2010-05-12 12:35:00,54.01,54.02,53.98,54.02,8400.0,51.2394,51.2488,51.2109,51.2488,8400.0
2010-05-12 12:40:00,54.03,54.06,54.0,54.05,8300.0,51.2583,51.2868,51.2299,51.2773,8300.0
2010-05-12 12:45:00,54.05,54.07,54.04,54.07,8300.0,51.2773,51.2963,51.2678,51.2963,8300.0
2010-05-12 12:50:00,54.07,54.13,54.07,54.13,15300.0,51.2963,51.3532,51.2963,51.3532,15300.0
2010-05-12 12:55:00,54.14,54.21,54.1,54.17,23800.0,51.3627,51.4291,51.3247,51.3912,23800.0
2010-05-12 13:00:00,54.17,54.26,54.14,54.25,26700.0,51.3912,51.4765,51.3627,51.467,26700.0
2010-05-12 13:05:00,54.25,54.28,54.18,54.18,42600.0,51.467,51.4955,51.4006,51.4006,42600.0
2010-05-12 13:10:00,54.2,54.22,54.18,54.21,21000.0,51.4196,51.4386,51.4006,51.4291,21000.0
2010-05-12 13:15:00,54.19,54.27,54.19,54.21,35600.0,51.4101,51.486,51.4101,51.4291,35600.0
2010-05-12 13:20:00,54.21,54.25,54.2,54.22,13200.0,51.4291,51.467,51.4196,51.4386,13200.0
2010-05-12 13:25:00,54.24,54.34,54.21,54.34,42500.0,51.4576,51.5524,51.4291,51.5524,42500.0
2010-05-12 13:30:00,54.35,54.37,54.32,54.33,14400.0,51.5619,51.5809,51.5335,51.5429,14400.0
2010-05-12 13:35:00,54.33,54.39,54.31,54.39,24700.0,51.5429,51.5999,51.524,51.5999,24700.0
2010-05-12 13:40:00,54.39,54.39,54.31,54.32,28000.0,51.5999,51.5999,51.524,51.5335,28000.0
2010-05-12 13:45:00,54.32,54.39,54.31,54.38,17600.0,51.5335,51.5999,51.524,51.5904,17600.0
2010-05-12 13:50:00,54.37,54.39,54.35,54.35,25500.0,51.5809,51.5999,51.5619,51.5619,25500.0
2010-05-12 13:55:00,54.35,54.38,54.35,54.35,26100.0,51.5619,51.5904,51.5619,51.5619,26100.0
2010-05-12 14:00:00,54.35,54.42,54.34,54.4,26200.0,51.5619,51.6283,51.5524,51.6094,26200.0
2010-05-12 14:05:00,54.4,54.44,54.35,54.36,26900.0,51.6094,51.6473,51.5619,51.5714,26900.0
2010-05-12 14:10:00,54.36,54.4,54.35,54.37,37500.0,51.5714,51.6094,51.5619,51.5809,37500.0
2010-05-12 14:15:00,54.36,54.4,54.35,54.4,38900.0,51.5714,51.6094,51.5619,51.6094,38900.0
2010-05-12 14:20:00,54.41,54.45,54.38,54.44,38200.0,51.6188,51.6568,51.5904,51.6473,38200.0
2010-05-12 14:25:00,54.43,54.47,54.39,54.47,23800.0,51.6378,51.6758,51.5999,51.6758,23800.0
2010-05-12 14:30:00,54.47,54.5,54.44,54.48,29200.0,51.6758,51.7042,51.6473,51.6852,29200.0
2010-05-12 14:35:00,54.48,54.5,54.46,54.49,23300.0,51.6852,51.7042,51.6663,51.6947,23300.0
2010-05-12 14:40:00,54.49,54.57,54.47,54.56,89700.0,51.6947,51.7706,51.6758,51.7611,89700.0
2010-05-12 14:45:00,54.56,54.58,54.47,54.5,38200.0,51.7611,51.7801,51.6758,51.7042,38200.0
2010-05-12 14:50:00,54.5,54.54,54.49,54.54,26400.0,51.7042,51.7422,51.6947,51.7422,26400.0
2010-05-12 14:55:00,54.54,54.58,54.52,54.57,28600.0,51.7422,51.7801,51.7232,51.7706,28600.0
2010-05-12 15:00:00,54.57,54.68,54.56,54.68,66800.0,51.7706,51.875,51.7611,51.875,66800.0
2010-05-12 15:05:00,54.69,54.72,54.6,54.6,65100.0,51.8845,51.9129,51.7991,51.7991,65100.0
2010-05-12 15:10:00,54.61,54.71,54.6,54.7,41400.0,51.8086,51.9035,51.7991,51.894,41400.0
2010-05-12 15:15:00,54.71,54.71,54.67,54.7,40900.0,51.9035,51.9035,51.8655,51.894,40900.0
2010-05-12 15:20:00,54.69,54.71,54.67,54.69,36800.0,51.8845,51.9035,51.8655,51.8845,36800.0
2010-05-12 15:25:00,54.7,54.78,54.69,54.78,71200.0,51.894,51.9699,51.8845,51.9699,71200.0
2010-05-12 15:30:00,54.77,54.82,54.69,54.69,110300.0,51.9604,52.0078,51.8845,51.8845,110300.0
2010-05-12 15:35:00,54.69,54.69,54.55,54.59,81000.0,51.8845,51.8845,51.7517,51.7896,81000.0
2010-05-12 15:40:00,54.58,54.69,54.58,54.68,85600.0,51.7801,51.8845,51.7801,51.875,85600.0
2010-05-12 15:45:00,54.68,54.86,54.67,54.82,166100.0,51.875,52.0458,51.8655,52.0078,166100.0
2010-05-12 15:50:00,54.81,54.96,54.77,54.96,240100.0,51.9983,52.1406,51.9604,52.1406,240100.0
2010-05-12 15:55:00,54.95,55.06,54.84,54.84,448400.0,52.1311,52.2355,52.0268,52.0268,448400.0
2010-05-13 09:30:00,54.59,54.76,54.53,54.53,27900.0,51.7896,51.9509,51.7327,51.7327,27900.0
2010-05-13 09:35:00,54.56,54.56,54.32,54.52,21000.0,51.7611,51.7611,51.5335,51.7232,21000.0
2010-05-13 09:40:00,54.54,54.65,54.48,54.62,20000.0,51.7422,51.8465,51.6852,51.8181,20000.0
2010-05-13 09:45:00,54.61,54.7,54.53,54.67,30500.0,51.8086,51.894,51.7327,51.8655,30500.0
2010-05-13 09:50:00,54.66,54.66,54.52,54.58,16500.0,51.856,51.856,51.7232,51.7801,16500.0
2010-05-13 09:55:00,54.56,54.63,54.49,54.49,18200.0,51.7611,51.8276,51.6947,51.6947,18200.0
2010-05-13 10:00:00,54.47,54.67,54.46,54.65,15700.0,51.6758,51.8655,51.6663,51.8465,15700.0
2010-05-13 10:05:00,54.65,54.68,54.46,54.68,19500.0,51.8465,51.875,51.6663,51.875,19500.0
2010-05-13 10:10:00,54.66,54.77,54.66,54.67,14600.0,51.856,51.9604,51.856,51.8655,14600.0
2010-05-13 10:15:00,54.7,54.87,54.7,54.82,26400.0,51.894,52.0552,51.894,52.0078,26400.0
2010-05-13 10:20:00,54.8,54.81,54.75,54.79,10700.0,51.9888,51.9983,51.9414,51.9793,10700.0
2010-05-13 10:25:00,54.78,54.81,54.66,54.68,6700.0,51.9699,51.9983,51.856,51.875,6700.0
2010-05-13 10:30:00,54.68,54.68,54.6,54.62,17100.0,51.875,51.875,51.7991,51.8181,17100.0
2010-05-13 10:35:00,54.6,54.77,54.6,54.75,12200.0,51.7991,51.9604,51.7991,51.9414,12200.0
2010-05-13 10:40:00,54.75,54.81,54.69,54.7,15800.0,51.9414,51.9983,51.8845,51.894,15800.0
2010-05-13 10:45:00,54.69,54.72,54.64,54.68,18200.0,51.8845,51.9129,51.837,51.875,18200.0
2010-05-13 10:50:00,54.68,54.71,54.63,54.63,21900.0,51.875,51.9035,51.8276,51.8276,21900.0
2010-05-13 10:55:00,54.64,54.64,54.53,54.53,20000.0,51.837,51.837,51.7327,51.7327,20000.0
2010-05-13 11:00:00,54.54,54.58,54.44,54.46,63200.0,51.7422,51.7801,51.6473,51.6663,63200.0
2010-05-13 11:05:00,54.46,54.47,54.42,54.44,20000.0,51.6663,51.6758,51.6283,51.6473,20000.0
2010-05-13 11:10:00,54.45,54.47,54.38,54.39,29700.0,51.6568,51.6758,51.5904,51.5999,29700.0
2010-05-13 11:15:00,54.4,54.46,54.38,54.43,10000.0,51.6094,51.6663,51.5904,51.6378,10000.0
2010-05-13 11:20:00,54.43,54.48,54.43,54.45,18200.0,51.6378,51.6852,51.6378,51.6568,18200.0
2010-05-13 11:25:00,54.45,54.47,54.43,54.44,10000.0,51.6568,51.6758,51.6378,51.6473,10000.0
2010-05-13 11:30:00,54.43,54.43,54.34,54.35,17600.0,51.6378,51.6378,51.5524,51.5619,17600.0
2010-05-13 11:35:00,54.34,54.35,54.25,54.27,20800.0,51.5524,51.5619,51.467,51.486,20800.0
2010-05-13 11:40:00,54.27,54.32,54.23,54.26,8700.0,51.486,51.5335,51.4481,51.4765,8700.0
2010-05-13 11:45:00,54.26,54.3,54.16,54.18,47300.0,51.4765,51.5145,51.3817,51.4006,47300.0
2010-05-13 11:50:00,54.18,54.2,54.05,54.07,28700.0,51.4006,51.4196,51.2773,51.2963,28700.0
2010-05-13 11:55:00,54.08,54.13,54.07,54.12,9900.0,51.3058,51.3532,51.2963,51.3437,9900.0
2010-05-13 12:00:00,54.1,54.12,54.03,54.04,35500.0,51.3247,51.3437,51.2583,51.2678,35500.0
2010-05-13 12:05:00,54.04,54.15,54.03,54.1,38400.0,51.2678,51.3722,51.2583,51.3247,38400.0
2010-05-13 12:10:00,54.11,54.12,54.03,54.03,28500.0,51.3342,51.3437,51.2583,51.2583,28500.0
2010-05-13 12:15:00,54.02,54.06,54.02,54.04,32700.0,51.2488,51.2868,51.2488,51.2678,32700.0
2010-05-13 12:20:00,54.04,54.09,54.0,54.05,23800.0,51.2678,51.3153,51.2299,51.2773,23800.0
2010-05-13 12:25:00,54.04,54.07,54.0,54.02,26900.0,51.2678,51.2963,51.2299,51.2488,26900.0
2010-05-13 12:30:00,54.02,54.09,54.02,54.04,21500.0,51.2488,51.3153,51.2488,51.2678,21500.0
2010-05-13 12:35:00,54.04,54.08,54.04,54.05,8200.0,51.2678,51.3058,51.2678,51.2773,8200.0
2010-05-13 12:40:00,54.05,54.06,53.99,54.04,28700.0,51.2773,51.2868,51.2204,51.2678,28700.0
2010-05-13 12:45:00,54.07,54.08,54.03,54.08,6600.0,51.2963,51.3058,51.2583,51.3058,6600.0
2010-05-13 12:50:00,54.08,54.09,54.04,54.06,8900.0,51.3058,51.3153,51.2678,51.2868,8900.0
2010-05-13 12:55:00,54.06,54.11,54.06,54.1,7000.0,51.2868,51.3342,51.2868,51.3247,7000.0
2010-05-13 13:00:00,54.09,54.18,54.09,54.18,5300.0,51.3153,51.4006,51.3153,51.4006,5300.0
2010-05-13 13:05:00,54.18,54.18,54.07,54.09,24200.0,51.4006,51.4006,51.2963,51.3153,24200.0
2010-05-13 13:10:00,54.09,54.13,54.07,54.1,21900.0,51.3153,51.3532,51.2963,51.3247,21900.0
2010-05-13 13:15:00,54.1,54.12,54.07,54.1,21000.0,51.3247,51.3437,51.2963,51.3247,21000.0
2010-05-13 13:20:00,54.11,54.12,54.07,54.07,14800.0,51.3342,51.3437,51.2963,51.2963,14800.0
2010-05-13 13:25:00,54.08,54.11,54.07,54.1,9900.0,51.3058,51.3342,51.2963,51.3247,9900.0
2010-05-13 13:30:00,54.12,54.17,54.11,54.17,10700.0,51.3437,51.3912,51.3342,51.3912,10700.0
2010-05-13 13:35:00,54.17,54.17,54.12,54.16,40900.0,51.3912,51.3912,51.3437,51.3817,40900.0
2010-05-13 13:40:00,54.18,54.28,54.18,54.19,10700.0,51.4006,51.4955,51.4006,51.4101,10700.0
2010-05-13 13:45:00,54.2,54.28,54.2,54.23,14600.0,51.4196,51.4955,51.4196,51.4481,14600.0
2010-05-13 13:50:00,54.23,54.25,54.14,54.15,25000.0,51.4481,51.467,51.3627,51.3722,25000.0
2010-05-13 13:55:00,54.15,54.15,54.14,54.15,2600.0,51.3722,51.3722,51.3627,51.3722,2600.0
2010-05-13 14:00:00,54.15,54.18,54.14,54.15,14400.0,51.3722,51.4006,51.3627,51.3722,14400.0
2010-05-13 14:05:00,54.15,54.19,54.14,54.15,14600.0,51.3722,51.4101,51.3627,51.3722,14600.0
2010-05-13 14:10:00,54.15,54.15,54.09,54.1,14800.0,51.3722,51.3722,51.3153,51.3247,14800.0
2010-05-13 14:15:00,54.1,54.11,54.09,54.1,11000.0,51.3247,51.3342,51.3153,51.3247,11000.0
2010-05-13 14:20:00,54.09,54.1,54.09,54.1,9800.0,51.3153,51.3247,51.3153,51.3247,9800.0
2010-05-13 14:25:00,54.09,54.11,54.09,54.1,26900.0,51.3153,51.3342,51.3153,51.3247,26900.0
2010-05-13 14:30:00,54.1,54.11,53.96,53.99,63600.0,51.3247,51.3342,51.1919,51.2204,63600.0
2010-05-13 14:35:00,53.99,54.01,53.97,54.0,25900.0,51.2204,51.2394,51.2014,51.2299,25900.0
2010-05-13 14:40:00,54.0,54.01,53.98,54.0,19600.0,51.2299,51.2394,51.2109,51.2299,19600.0
2010-05-13 14:45:00,53.99,53.99,53.94,53.95,41300.0,51.2204,51.2204,51.173,51.1824,41300.0
2010-05-13 14:50:00,53.95,53.98,53.89,53.96,14400.0,51.1824,51.2109,51.1255,51.1919,14400.0
2010-05-13 14:55:00,53.95,54.03,53.92,53.99,19900.0,51.1824,51.2583,51.154,51.2204,19900.0
2010-05-13 15:00:00,53.98,54.05,53.98,53.99,27600.0,51.2109,51.2773,51.2109,51.2204,27600.0
2010-05-13 15:05:00,54.0,54.0,53.87,53.89,38600.0,51.2299,51.2299,51.1065,51.1255,38600.0
2010-05-13 15:10:00,53.89,53.9,53.74,53.76,40900.0,51.1255,51.135,50.9832,51.0022,40900.0
2010-05-13 15:15:00,53.74,53.76,53.61,53.68,36400.0,50.9832,51.0022,50.8599,50.9263,36400.0
2010-05-13 15:20:00,53.67,53.79,53.66,53.79,29200.0,50.9168,51.0306,50.9073,51.0306,29200.0
2010-05-13 15:25:00,53.79,53.82,53.72,53.72,27700.0,51.0306,51.0591,50.9642,50.9642,27700.0
2010-05-13 15:30:00,53.73,53.77,53.71,53.73,39000.0,50.9737,51.0117,50.9547,50.9737,39000.0
2010-05-13 15:35:00,53.73,53.8,53.61,53.62,89100.0,50.9737,51.0401,50.8599,50.8694,89100.0
2010-05-13 15:40:00,53.63,53.8,53.61,53.76,121000.0,50.8789,51.0401,50.8599,51.0022,121000.0
2010-05-13 15:45:00,53.77,53.88,53.76,53.77,161500.0,51.0117,51.116,51.0022,51.0117,161500.0
2010-05-13 15:50:00,53.78,54.0,53.77,53.92,126900.0,51.0212,51.2299,51.0117,51.154,126900.0
2010-05-13 15:55:00,53.93,53.98,53.74,53.75,432500.0,51.1635,51.2109,50.9832,50.9927,432500.0
2010-05-14 09:30:00,53.75,54.14,53.51,53.51,98900.0,50.9927,51.3627,50.765,50.765,98900.0
2010-05-14 09:35:00,53.51,53.52,53.43,53.49,65700.0,50.765,50.7745,50.6891,50.746,65700.0
2010-05-14 09:40:00,53.49,53.5,52.92,52.93,70500.0,50.746,50.7555,50.2053,50.2148,70500.0
2010-05-14 09:45:00,52.93,53.07,52.85,52.87,61400.0,50.2148,50.3476,50.1389,50.1578,61400.0
2010-05-14 09:50:00,52.88,52.92,52.73,52.74,104100.0,50.1673,50.2053,50.025,50.0345,104100.0
2010-05-14 09:55:00,52.73,52.87,52.7,52.84,104300.0,50.025,50.1578,49.9966,50.1294,104300.0
2010-05-14 10:00:00,52.84,52.84,52.55,52.6,69200.0,50.1294,50.1294,49.8543,49.9017,69200.0
2010-05-14 10:05:00,52.66,52.75,52.61,52.72,39100.0,49.9586,50.044,49.9112,50.0155,39100.0
2010-05-14 10:10:00,52.73,52.82,52.7,52.82,35500.0,50.025,50.1104,49.9966,50.1104,35500.0
2010-05-14 10:15:00,52.81,52.88,52.77,52.85,52500.0,50.1009,50.1673,50.063,50.1389,52500.0
2010-05-14 10:20:00,52.85,52.97,52.81,52.96,20900.0,50.1389,50.2527,50.1009,50.2432,20900.0
2010-05-14 10:25:00,52.96,52.99,52.84,52.88,49400.0,50.2432,50.2717,50.1294,50.1673,49400.0
2010-05-14 10:30:00,52.88,52.92,52.76,52.78,49200.0,50.1673,50.2053,50.0535,50.0725,49200.0
2010-05-14 10:35:00,52.79,52.81,52.69,52.76,31200.0,50.0819,50.1009,49.9871,50.0535,31200.0
2010-05-14 10:40:00,52.75,52.79,52.62,52.71,40200.0,50.044,50.0819,49.9207,50.006,40200.0
2010-05-14 10:45:00,52.74,52.8,52.63,52.7,80600.0,50.0345,50.0914,49.9302,49.9966,80600.0
2010-05-14 10:50:00,52.7,52.72,52.65,52.71,22800.0,49.9966,50.0155,49.9491,50.006,22800.0
2010-05-14 10:55:00,52.71,52.72,52.56,52.63,41700.0,50.006,50.0155,49.8637,49.9302,41700.0
2010-05-14 11:00:00,52.64,52.64,52.5,52.51,46500.0,49.9396,49.9396,49.8068,49.8163,46500.0
2010-05-14 11:05:00,52.5,52.53,52.4,52.4,47600.0,49.8068,49.8353,49.712,49.712,47600.0
2010-05-14 11:10:00,52.4,52.51,52.36,52.5,36800.0,49.712,49.8163,49.674,49.8068,36800.0
2010-05-14 11:15:00,52.52,52.53,52.32,52.33,38600.0,49.8258,49.8353,49.6361,49.6455,38600.0
2010-05-14 11:20:00,52.32,52.34,52.17,52.25,41500.0,49.6361,49.655,49.4937,49.5696,41500.0
2010-05-14 11:25:00,52.25,52.4,52.25,52.33,14300.0,49.5696,49.712,49.5696,49.6455,14300.0
2010-05-14 11:30:00,52.33,52.41,52.29,52.39,24800.0,49.6455,49.7214,49.6076,49.7025,24800.0
2010-05-14 11:35:00,52.39,52.4,52.25,52.27,26000.0,49.7025,49.712,49.5696,49.5886,26000.0
2010-05-14 11:40:00,52.26,52.28,52.21,52.28,27900.0,49.5791,49.5981,49.5317,49.5981,27900.0
2010-05-14 11:45:00,52.28,52.28,52.2,52.25,13000.0,49.5981,49.5981,49.5222,49.5696,13000.0
2010-05-14 11:50:00,52.26,52.26,52.15,52.2,31600.0,49.5791,49.5791,49.4748,49.5222,31600.0
2010-05-14 11:55:00,52.19,52.26,52.18,52.2,15800.0,49.5127,49.5791,49.5032,49.5222,15800.0
2010-05-14 12:00:00,52.2,52.24,52.17,52.19,27700.0,49.5222,49.5602,49.4937,49.5127,27700.0
2010-05-14 12:05:00,52.19,52.23,52.04,52.08,65100.0,49.5127,49.5507,49.3704,49.4084,65100.0
2010-05-14 12:10:00,52.08,52.14,52.08,52.11,45600.0,49.4084,49.4653,49.4084,49.4368,45600.0
2010-05-14 12:15:00,52.11,52.19,52.08,52.19,29000.0,49.4368,49.5127,49.4084,49.5127,29000.0
2010-05-14 12:20:00,52.17,52.2,52.1,52.18,40800.0,49.4937,49.5222,49.4273,49.5032,40800.0
2010-05-14 12:25:00,52.21,52.26,52.15,52.2,25600.0,49.5317,49.5791,49.4748,49.5222,25600.0
2010-05-14 12:30:00,52.2,52.25,52.2,52.21,26000.0,49.5222,49.5696,49.5222,49.5317,26000.0
2010-05-14 12:35:00,52.21,52.28,52.2,52.25,67100.0,49.5317,49.5981,49.5222,49.5696,67100.0
2010-05-14 12:40:00,52.25,52.26,52.17,52.17,66200.0,49.5696,49.5791,49.4937,49.4937,66200.0
2010-05-14 12:45:00,52.17,52.2,52.16,52.2,27900.0,49.4937,49.5222,49.4843,49.5222,27900.0
2010-05-14 12:50:00,52.2,52.3,52.2,52.3,24900.0,49.5222,49.6171,49.5222,49.6171,24900.0
2010-05-14 12:55:00,52.3,52.36,52.29,52.35,23700.0,49.6171,49.674,49.6076,49.6645,23700.0
2010-05-14 13:00:00,52.35,52.42,52.35,52.39,43800.0,49.6645,49.7309,49.6645,49.7025,43800.0
2010-05-14 13:05:00,52.39,52.41,52.34,52.36,27700.0,49.7025,49.7214,49.655,49.674,27700.0
2010-05-14 13:10:00,52.36,52.44,52.36,52.37,17900.0,49.674,49.7499,49.674,49.6835,17900.0
2010-05-14 13:15:00,52.38,52.38,52.18,52.21,20700.0,49.693,49.693,49.5032,49.5317,20700.0
2010-05-14 13:20:00,52.21,52.32,52.21,52.3,21800.0,49.5317,49.6361,49.5317,49.6171,21800.0
2010-05-14 13:25:00,52.31,52.31,52.26,52.3,21300.0,49.6266,49.6266,49.5791,49.6171,21300.0
2010-05-14 13:30:00,52.28,52.29,52.21,52.21,16100.0,49.5981,49.6076,49.5317,49.5317,16100.0
2010-05-14 13:35:00,52.22,52.28,52.15,52.17,21500.0,49.5412,49.5981,49.4748,49.4937,21500.0
2010-05-14 13:40:00,52.17,52.23,52.14,52.21,19300.0,49.4937,49.5507,49.4653,49.5317,19300.0
2010-05-14 13:45:00,52.22,52.27,52.22,52.24,17000.0,49.5412,49.5886,49.5412,49.5602,17000.0
2010-05-14 13:50:00,52.24,52.25,52.21,52.25,22600.0,49.5602,49.5696,49.5317,49.5696,22600.0
2010-05-14 13:55:00,52.25,52.3,52.23,52.23,32400.0,49.5696,49.6171,49.5507,49.5507,32400.0
2010-05-14 14:00:00,52.23,52.27,52.23,52.24,25500.0,49.5507,49.5886,49.5507,49.5602,25500.0
2010-05-14 14:05:00,52.26,52.27,52.2,52.2,16900.0,49.5791,49.5886,49.5222,49.5222,16900.0
2010-05-14 14:10:00,52.2,52.21,52.11,52.13,25300.0,49.5222,49.5317,49.4368,49.4558,25300.0
2010-05-14 14:15:00,52.13,52.13,52.01,52.04,30700.0,49.4558,49.4558,49.342,49.3704,30700.0
2010-05-14 14:20:00,52.04,52.08,52.02,52.04,21600.0,49.3704,49.4084,49.3514,49.3704,21600.0
2010-05-14 14:25:00,52.04,52.08,52.0,52.03,40800.0,49.3704,49.4084,49.3325,49.3609,40800.0
2010-05-14 14:30:00,52.04,52.18,52.03,52.16,31200.0,49.3704,49.5032,49.3609,49.4843,31200.0
2010-05-14 14:35:00,52.15,52.27,52.11,52.22,41800.0,49.4748,49.5886,49.4368,49.5412,41800.0
2010-05-14 14:40:00,52.21,52.28,52.21,52.25,23500.0,49.5317,49.5981,49.5317,49.5696,23500.0
2010-05-14 14:45:00,52.25,52.26,52.19,52.26,14900.0,49.5696,49.5791,49.5127,49.5791,14900.0
2010-05-14 14:50:00,52.27,52.32,52.19,52.2,56800.0,49.5886,49.6361,49.5127,49.5222,56800.0
2010-05-14 14:55:00,52.2,52.22,52.14,52.19,28100.0,49.5222,49.5412,49.4653,49.5127,28100.0
2010-05-14 15:00:00,52.18,52.27,52.17,52.27,56400.0,49.5032,49.5886,49.4937,49.5886,56400.0
2010-05-14 15:05:00,52.27,52.34,52.27,52.34,51200.0,49.5886,49.655,49.5886,49.655,51200.0
2010-05-14 15:10:00,52.35,52.44,52.32,52.37,71400.0,49.6645,49.7499,49.6361,49.6835,71400.0
2010-05-14 15:15:00,52.36,52.37,52.23,52.25,50400.0,49.674,49.6835,49.5507,49.5696,50400.0
2010-05-14 15:20:00,52.26,52.28,52.14,52.17,34800.0,49.5791,49.5981,49.4653,49.4937,34800.0
2010-05-14 15:25:00,52.17,52.26,52.14,52.24,34700.0,49.4937,49.5791,49.4653,49.5602,34700.0
2010-05-14 15:30:00,52.25,52.31,52.22,52.27,69400.0,49.5696,49.6266,49.5412,49.5886,69400.0
2010-05-14 15:35:00,52.29,52.29,52.13,52.15,140100.0,49.6076,49.6076,49.4558,49.4748,140100.0
2010-05-14 15:40:00,52.14,52.38,52.14,52.38,167300.0,49.4653,49.693,49.4653,49.693,167300.0
2010-05-14 15:45:00,52.38,52.44,52.27,52.28,160100.0,49.693,49.7499,49.5886,49.5981,160100.0
2010-05-14 15:50:00,52.28,52.62,52.26,52.62,303700.0,49.5981,49.9207,49.5791,49.9207,303700.0
2010-05-14 15:55:00,52.62,52.7,52.48,52.5,416700.0,49.9207,49.9966,49.7878,49.8068,416700.0
2010-05-17 09:30:00,52.7,53.09,52.66,52.89,68600.0,49.9966,50.3666,49.9586,50.1768,68600.0
2010-05-17 09:35:00,52.89,53.15,52.89,52.95,52800.0,50.1768,50.4235,50.1768,50.2337,52800.0
2010-05-17 09:40:00,52.97,53.05,52.82,52.91,24700.0,50.2527,50.3286,50.1104,50.1958,24700.0
2010-05-17 09:45:00,52.91,53.06,52.9,53.0,69300.0,50.1958,50.3381,50.1863,50.2812,69300.0
2010-05-17 09:50:00,53.0,53.04,52.9,52.92,77600.0,50.2812,50.3191,50.1863,50.2053,77600.0
2010-05-17 09:55:00,52.91,52.99,52.87,52.94,169000.0,50.1958,50.2717,50.1578,50.2242,169000.0
2010-05-17 10:00:00,52.92,53.0,52.88,52.9,57200.0,50.2053,50.2812,50.1673,50.1863,57200.0
2010-05-17 10:05:00,52.92,53.0,52.84,52.9,65000.0,50.2053,50.2812,50.1294,50.1863,65000.0
2010-05-17 10:10:00,52.91,52.97,52.87,52.89,158100.0,50.1958,50.2527,50.1578,50.1768,158100.0
2010-05-17 10:15:00,52.9,52.93,52.84,52.9,33600.0,50.1863,50.2148,50.1294,50.1863,33600.0
2010-05-17 10:20:00,52.89,52.93,52.82,52.87,27000.0,50.1768,50.2148,50.1104,50.1578,27000.0
2010-05-17 10:25:00,52.86,52.91,52.77,52.9,39100.0,50.1484,50.1958,50.063,50.1863,39100.0
2010-05-17 10:30:00,52.89,52.89,52.79,52.85,23600.0,50.1768,50.1768,50.0819,50.1389,23600.0
2010-05-17 10:35:00,52.86,52.98,52.82,52.86,28600.0,50.1484,50.2622,50.1104,50.1484,28600.0
2010-05-17 10:40:00,52.86,52.88,52.79,52.83,31400.0,50.1484,50.1673,50.0819,50.1199,31400.0
2010-05-17 10:45:00,52.81,52.91,52.81,52.87,20400.0,50.1009,50.1958,50.1009,50.1578,20400.0
2010-05-17 10:50:00,52.87,52.97,52.78,52.85,35400.0,50.1578,50.2527,50.0725,50.1389,35400.0
2010-05-17 10:55:00,52.85,52.85,52.75,52.78,54700.0,50.1389,50.1389,50.044,50.0725,54700.0
2010-05-17 11:00:00,52.77,52.81,52.63,52.67,21300.0,50.063,50.1009,49.9302,49.9681,21300.0
2010-05-17 11:05:00,52.67,52.78,52.65,52.78,14200.0,49.9681,50.0725,49.9491,50.0725,14200.0
2010-05-17 11:10:00,52.78,52.78,52.6,52.65,31100.0,50.0725,50.0725,49.9017,49.9491,31100.0
2010-05-17 11:15:00,52.64,52.74,52.58,52.62,37700.0,49.9396,50.0345,49.8827,49.9207,37700.0
2010-05-17 11:20:00,52.62,52.73,52.61,52.7,52900.0,49.9207,50.025,49.9112,49.9966,52900.0
2010-05-17 11:25:00,52.71,52.75,52.59,52.75,22900.0,50.006,50.044,49.8922,50.044,22900.0
2010-05-17 11:30:00,52.73,52.75,52.65,52.74,20100.0,50.025,50.044,49.9491,50.0345,20100.0
2010-05-17 11:35:00,52.74,52.79,52.68,52.68,46300.0,50.0345,50.0819,49.9776,49.9776,46300.0
2010-05-17 11:40:00,52.67,52.74,52.66,52.68,15900.0,49.9681,50.0345,49.9586,49.9776,15900.0
2010-05-17 11:45:00,52.67,52.69,52.53,52.59,38000.0,49.9681,49.9871,49.8353,49.8922,38000.0
2010-05-17 11:50:00,52.59,52.6,52.5,52.51,55000.0,49.8922,49.9017,49.8068,49.8163,55000.0
2010-05-17 11:55:00,52.52,52.59,52.47,52.51,22200.0,49.8258,49.8922,49.7784,49.8163,22200.0
2010-05-17 12:00:00,52.5,52.51,52.09,52.12,43900.0,49.8068,49.8163,49.4179,49.4463,43900.0
2010-05-17 12:05:00,52.12,52.14,51.99,52.11,27100.0,49.4463,49.4653,49.323,49.4368,27100.0
2010-05-17 12:10:00,52.1,52.25,52.09,52.21,23300.0,49.4273,49.5696,49.4179,49.5317,23300.0
2010-05-17 12:15:00,52.23,52.23,52.1,52.14,15900.0,49.5507,49.5507,49.4273,49.4653,15900.0
2010-05-17 12:20:00,52.14,52.17,52.11,52.14,15400.0,49.4653,49.4937,49.4368,49.4653,15400.0
2010-05-17 12:25:00,52.14,52.25,52.14,52.2,13300.0,49.4653,49.5696,49.4653,49.5222,13300.0
2010-05-17 12:30:00,52.19,52.44,52.17,52.42,32900.0,49.5127,49.7499,49.4937,49.7309,32900.0
2010-05-17 12:35:00,52.42,52.43,52.32,52.37,25700.0,49.7309,49.7404,49.6361,49.6835,25700.0
2010-05-17 12:40:00,52.38,52.45,52.29,52.35,26400.0,49.693,49.7594,49.6076,49.6645,26400.0
2010-05-17 12:45:00,52.35,52.42,52.33,52.37,17400.0,49.6645,49.7309,49.6455,49.6835,17400.0
2010-05-17 12:50:00,52.37,52.38,52.23,52.3,32100.0,49.6835,49.693,49.5507,49.6171,32100.0
2010-05-17 12:55:00,52.29,52.29,52.22,52.27,10700.0,49.6076,49.6076,49.5412,49.5886,10700.0
2010-05-17 13:00:00,52.28,52.36,52.21,52.22,27500.0,49.5981,49.674,49.5317,49.5412,27500.0
2010-05-17 13:05:00,52.22,52.28,52.19,52.26,23300.0,49.5412,49.5981,49.5127,49.5791,23300.0
2010-05-17 13:10:00,52.25,52.27,52.2,52.26,6500.0,49.5696,49.5886,49.5222,49.5791,6500.0
2010-05-17 13:15:00,52.27,52.47,52.27,52.45,15700.0,49.5886,49.7784,49.5886,49.7594,15700.0
2010-05-17 13:20:00,52.45,52.46,52.4,52.42,6700.0,49.7594,49.7689,49.712,49.7309,6700.0
2010-05-17 13:25:00,52.41,52.45,52.35,52.37,13800.0,49.7214,49.7594,49.6645,49.6835,13800.0
2010-05-17 13:30:00,52.37,52.42,52.34,52.38,26200.0,49.6835,49.7309,49.655,49.693,26200.0
2010-05-17 13:35:00,52.38,52.38,52.24,52.25,16000.0,49.693,49.693,49.5602,49.5696,16000.0
2010-05-17 13:40:00,52.24,52.25,52.17,52.18,21200.0,49.5602,49.5696,49.4937,49.5032,21200.0
2010-05-17 13:45:00,52.18,52.2,52.13,52.19,27800.0,49.5032,49.5222,49.4558,49.5127,27800.0
2010-05-17 13:50:00,52.18,52.21,52.14,52.21,23700.0,49.5032,49.5317,49.4653,49.5317,23700.0
2010-05-17 13:55:00,52.22,52.33,52.21,52.28,59500.0,49.5412,49.6455,49.5317,49.5981,59500.0
2010-05-17 14:00:00,52.28,52.36,52.24,52.3,74400.0,49.5981,49.674,49.5602,49.6171,74400.0
2010-05-17 14:05:00,52.31,52.35,52.25,52.25,28600.0,49.6266,49.6645,49.5696,49.5696,28600.0
2010-05-17 14:10:00,52.24,52.29,52.22,52.27,22100.0,49.5602,49.6076,49.5412,49.5886,22100.0
2010-05-17 14:15:00,52.28,52.34,52.25,52.29,35400.0,49.5981,49.655,49.5696,49.6076,35400.0
2010-05-17 14:20:00,52.3,52.31,52.22,52.22,33000.0,49.6171,49.6266,49.5412,49.5412,33000.0
2010-05-17 14:25:00,52.22,52.23,52.17,52.21,27000.0,49.5412,49.5507,49.4937,49.5317,27000.0
2010-05-17 14:30:00,52.19,52.34,52.19,52.26,19300.0,49.5127,49.655,49.5127,49.5791,19300.0
2010-05-17 14:35:00,52.26,52.39,52.23,52.35,17100.0,49.5791,49.7025,49.5507,49.6645,17100.0
2010-05-17 14:40:00,52.37,52.45,52.37,52.4,16900.0,49.6835,49.7594,49.6835,49.712,16900.0
2010-05-17 14:45:00,52.4,52.49,52.4,52.42,20100.0,49.712,49.7973,49.712,49.7309,20100.0
2010-05-17 14:50:00,52.42,52.45,52.33,52.34,20200.0,49.7309,49.7594,49.6455,49.655,20200.0
2010-05-17 14:55:00,52.35,52.47,52.35,52.45,20700.0,49.6645,49.7784,49.6645,49.7594,20700.0
2010-05-17 15:00:00,52.44,52.58,52.43,52.55,28400.0,49.7499,49.8827,49.7404,49.8543,28400.0
2010-05-17 15:05:00,52.56,52.58,52.44,52.47,53200.0,49.8637,49.8827,49.7499,49.7784,53200.0
2010-05-17 15:10:00,52.47,52.52,52.44,52.51,42200.0,49.7784,49.8258,49.7499,49.8163,42200.0
2010-05-17 15:15:00,52.5,52.51,52.4,52.43,35200.0,49.8068,49.8163,49.712,49.7404,35200.0
2010-05-17 15:20:00,52.43,52.49,52.38,52.45,52200.0,49.7404,49.7973,49.693,49.7594,52200.0
2010-05-17 15:25:00,52.45,52.51,52.43,52.47,38600.0,49.7594,49.8163,49.7404,49.7784,38600.0
2010-05-17 15:30:00,52.47,52.58,52.46,52.56,34800.0,49.7784,49.8827,49.7689,49.8637,34800.0
2010-05-17 15:35:00,52.57,52.74,52.57,52.73,52400.0,49.8732,50.0345,49.8732,50.025,52400.0
2010-05-17 15:40:00,52.72,52.81,52.65,52.67,85200.0,50.0155,50.1009,49.9491,49.9681,85200.0
2010-05-17 15:45:00,52.67,52.75,52.63,52.72,161400.0,49.9681,50.044,49.9302,50.0155,161400.0
2010-05-17 15:50:00,52.73,52.9,52.71,52.89,173600.0,50.025,50.1863,50.006,50.1768,173600.0
2010-05-17 15:55:00,52.89,52.96,52.76,52.79,405300.0,50.1768,50.2432,50.0535,50.0819,405300.0
2010-05-18 09:30:00,53.29,53.39,53.15,53.37,45600.0,50.5563,50.6512,50.4235,50.6322,45600.0
2010-05-18 09:35:00,53.35,53.62,53.34,53.58,30300.0,50.6132,50.8694,50.6037,50.8314,30300.0
2010-05-18 09:40:00,53.58,53.61,53.36,53.37,22500.0,50.8314,50.8599,50.6227,50.6322,22500.0
2010-05-18 09:45:00,53.39,53.62,53.39,53.57,24800.0,50.6512,50.8694,50.6512,50.8219,24800.0
2010-05-18 09:50:00,53.57,53.57,53.47,53.53,16200.0,50.8219,50.8219,50.7271,50.784,16200.0
2010-05-18 09:55:00,53.53,53.57,53.46,53.47,19000.0,50.784,50.8219,50.7176,50.7271,19000.0
2010-05-18 10:00:00,53.47,53.51,53.45,53.48,25300.0,50.7271,50.765,50.7081,50.7365,25300.0
2010-05-18 10:05:00,53.48,53.56,53.45,53.52,36700.0,50.7365,50.8124,50.7081,50.7745,36700.0
2010-05-18 10:10:00,53.52,53.56,53.47,53.55,28900.0,50.7745,50.8124,50.7271,50.803,28900.0
2010-05-18 10:15:00,53.54,53.54,53.44,53.45,29300.0,50.7935,50.7935,50.6986,50.7081,29300.0
2010-05-18 10:20:00,53.44,53.44,53.34,53.34,24500.0,50.6986,50.6986,50.6037,50.6037,24500.0
2010-05-18 10:25:00,53.35,53.37,53.24,53.26,26000.0,50.6132,50.6322,50.5089,50.5278,26000.0
2010-05-18 10:30:00,53.26,53.31,53.22,53.26,28000.0,50.5278,50.5753,50.4899,50.5278,28000.0
2010-05-18 10:35:00,53.28,53.31,53.24,53.28,33900.0,50.5468,50.5753,50.5089,50.5468,33900.0
2010-05-18 10:40:00,53.28,53.29,53.18,53.19,38800.0,50.5468,50.5563,50.4519,50.4614,38800.0
2010-05-18 10:45:00,53.19,53.24,53.11,53.15,20300.0,50.4614,50.5089,50.3855,50.4235,20300.0
2010-05-18 10:50:00,53.12,53.18,53.03,53.17,22900.0,50.395,50.4519,50.3096,50.4425,22900.0
2010-05-18 10:55:00,53.18,53.22,53.15,53.19,22000.0,50.4519,50.4899,50.4235,50.4614,22000.0
2010-05-18 11:00:00,53.17,53.27,53.08,53.1,35100.0,50.4425,50.5373,50.3571,50.376,35100.0
2010-05-18 11:05:00,53.1,53.18,53.05,53.16,25000.0,50.376,50.4519,50.3286,50.433,25000.0
2010-05-18 11:10:00,53.15,53.25,53.13,53.23,20800.0,50.4235,50.5183,50.4045,50.4994,20800.0
2010-05-18 11:15:00,53.23,53.26,53.15,53.22,13300.0,50.4994,50.5278,50.4235,50.4899,13300.0
2010-05-18 11:20:00,53.23,53.27,53.16,53.21,21300.0,50.4994,50.5373,50.433,50.4804,21300.0
2010-05-18 11:25:00,53.21,53.33,53.21,53.33,13400.0,50.4804,50.5942,50.4804,50.5942,13400.0
2010-05-18 11:30:00,53.34,53.36,53.25,53.28,12300.0,50.6037,50.6227,50.5183,50.5468,12300.0
2010-05-18 11:35:00,53.28,53.29,53.16,53.17,9700.0,50.5468,50.5563,50.433,50.4425,9700.0
2010-05-18 11:40:00,53.16,53.18,52.96,52.96,13200.0,50.433,50.4519,50.2432,50.2432,13200.0
2010-05-18 11:45:00,52.97,53.04,52.96,53.01,11900.0,50.2527,50.3191,50.2432,50.2907,11900.0
2010-05-18 11:50:00,53.0,53.07,52.98,53.06,6700.0,50.2812,50.3476,50.2622,50.3381,6700.0
2010-05-18 11:55:00,53.06,53.08,53.04,53.04,11200.0,50.3381,50.3571,50.3191,50.3191,11200.0
2010-05-18 12:00:00,53.03,53.03,52.9,52.92,29900.0,50.3096,50.3096,50.1863,50.2053,29900.0
2010-05-18 12:05:00,52.92,53.0,52.91,52.95,12500.0,50.2053,50.2812,50.1958,50.2337,12500.0
2010-05-18 12:10:00,52.95,53.05,52.94,53.03,9900.0,50.2337,50.3286,50.2242,50.3096,9900.0
2010-05-18 12:15:00,53.02,53.05,53.0,53.02,13400.0,50.3001,50.3286,50.2812,50.3001,13400.0
2010-05-18 12:20:00,53.03,53.04,52.93,52.95,22400.0,50.3096,50.3191,50.2148,50.2337,22400.0
2010-05-18 12:25:00,52.95,53.04,52.95,53.01,12400.0,50.2337,50.3191,50.2337,50.2907,12400.0
2010-05-18 12:30:00,52.99,53.04,52.98,53.04,12000.0,50.2717,50.3191,50.2622,50.3191,12000.0
2010-05-18 12:35:00,53.04,53.08,52.96,52.98,29000.0,50.3191,50.3571,50.2432,50.2622,29000.0
2010-05-18 12:40:00,52.97,53.0,52.96,52.98,11300.0,50.2527,50.2812,50.2432,50.2622,11300.0
2010-05-18 12:45:00,52.98,53.14,52.98,53.12,10400.0,50.2622,50.414,50.2622,50.395,10400.0
2010-05-18 12:50:00,53.12,53.14,53.03,53.04,12100.0,50.395,50.414,50.3096,50.3191,12100.0
2010-05-18 12:55:00,53.03,53.06,52.88,52.88,14400.0,50.3096,50.3381,50.1673,50.1673,14400.0
2010-05-18 13:00:00,52.88,52.94,52.8,52.92,39900.0,50.1673,50.2242,50.0914,50.2053,39900.0
2010-05-18 13:05:00,52.91,52.91,52.68,52.83,23900.0,50.1958,50.1958,49.9776,50.1199,23900.0
2010-05-18 13:10:00,52.82,52.87,52.67,52.76,14600.0,50.1104,50.1578,49.9681,50.0535,14600.0
2010-05-18 13:15:00,52.76,52.81,52.7,52.71,9900.0,50.0535,50.1009,49.9966,50.006,9900.0
2010-05-18 13:20:00,52.74,52.81,52.71,52.76,18800.0,50.0345,50.1009,50.006,50.0535,18800.0
2010-05-18 13:25:00,52.76,52.87,52.75,52.82,14500.0,50.0535,50.1578,50.044,50.1104,14500.0
2010-05-18 13:30:00,52.82,52.87,52.82,52.86,9100.0,50.1104,50.1578,50.1104,50.1484,9100.0
2010-05-18 13:35:00,52.87,52.88,52.64,52.68,17100.0,50.1578,50.1673,49.9396,49.9776,17100.0
2010-05-18 13:40:00,52.7,52.74,52.58,52.61,41500.0,49.9966,50.0345,49.8827,49.9112,41500.0
2010-05-18 13:45:00,52.61,52.68,52.51,52.6,50000.0,49.9112,49.9776,49.8163,49.9017,50000.0
2010-05-18 13:50:00,52.6,52.63,52.54,52.56,16200.0,49.9017,49.9302,49.8448,49.8637,16200.0
2010-05-18 13:55:00,52.55,52.67,52.5,52.52,19100.0,49.8543,49.9681,49.8068,49.8258,19100.0
2010-05-18 14:00:00,52.53,52.64,52.53,52.61,30800.0,49.8353,49.9396,49.8353,49.9112,30800.0
2010-05-18 14:05:00,52.6,52.66,52.57,52.63,27400.0,49.9017,49.9586,49.8732,49.9302,27400.0
2010-05-18 14:10:00,52.63,52.66,52.6,52.62,30900.0,49.9302,49.9586,49.9017,49.9207,30900.0
2010-05-18 14:15:00,52.62,52.64,52.54,52.59,27500.0,49.9207,49.9396,49.8448,49.8922,27500.0
2010-05-18 14:20:00,52.58,52.59,52.43,52.43,38200.0,49.8827,49.8922,49.7404,49.7404,38200.0
2010-05-18 14:25:00,52.43,52.49,52.39,52.44,33300.0,49.7404,49.7973,49.7025,49.7499,33300.0
2010-05-18 14:30:00,52.44,52.46,52.27,52.33,58500.0,49.7499,49.7689,49.5886,49.6455,58500.0
2010-05-18 14:35:00,52.33,52.38,52.22,52.22,29400.0,49.6455,49.693,49.5412,49.5412,29400.0
2010-05-18 14:40:00,52.22,52.35,52.18,52.35,16200.0,49.5412,49.6645,49.5032,49.6645,16200.0
2010-05-18 14:45:00,52.36,52.36,52.26,52.28,34800.0,49.674,49.674,49.5791,49.5981,34800.0
2010-05-18 14:50:00,52.27,52.37,52.24,52.28,56500.0,49.5886,49.6835,49.5602,49.5981,56500.0
2010-05-18 14:55:00,52.29,52.32,52.25,52.3,36600.0,49.6076,49.6361,49.5696,49.6171,36600.0
2010-05-18 15:00:00,52.3,52.3,52.12,52.27,35600.0,49.6171,49.6171,49.4463,49.5886,35600.0
2010-05-18 15:05:00,52.25,52.37,52.2,52.32,57900.0,49.5696,49.6835,49.5222,49.6361,57900.0
2010-05-18 15:10:00,52.32,52.5,52.32,52.5,24000.0,49.6361,49.8068,49.6361,49.8068,24000.0
2010-05-18 15:15:00,52.51,52.54,52.43,52.45,31500.0,49.8163,49.8448,49.7404,49.7594,31500.0
2010-05-18 15:20:00,52.45,52.45,52.31,52.37,46100.0,49.7594,49.7594,49.6266,49.6835,46100.0
2010-05-18 15:25:00,52.37,52.37,52.22,52.22,29000.0,49.6835,49.6835,49.5412,49.5412,29000.0
2010-05-18 15:30:00,52.22,52.3,52.19,52.25,42600.0,49.5412,49.6171,49.5127,49.5696,42600.0
2010-05-18 15:35:00,52.25,52.32,52.23,52.29,77200.0,49.5696,49.6361,49.5507,49.6076,77200.0
2010-05-18 15:40:00,52.3,52.37,52.26,52.34,74000.0,49.6171,49.6835,49.5791,49.655,74000.0
2010-05-18 15:45:00,52.35,52.47,52.3,52.32,107100.0,49.6645,49.7784,49.6171,49.6361,107100.0
2010-05-18 15:50:00,52.33,52.44,52.28,52.39,123500.0,49.6455,49.7499,49.5981,49.7025,123500.0
2010-05-18 15:55:00,52.39,52.44,52.34,52.37,201900.0,49.7025,49.7499,49.655,49.6835,201900.0
2010-05-19 09:30:00,52.0,52.29,51.95,52.25,47500.0,49.3325,49.6076,49.285,49.5696,47500.0
2010-05-19 09:35:00,52.27,52.28,52.16,52.21,25100.0,49.5886,49.5981,49.4843,49.5317,25100.0
2010-05-19 09:40:00,52.25,52.28,52.05,52.27,88200.0,49.5696,49.5981,49.3799,49.5886,88200.0
2010-05-19 09:45:00,52.28,52.48,52.27,52.41,50300.0,49.5981,49.7878,49.5886,49.7214,50300.0
2010-05-19 09:50:00,52.42,52.55,52.4,52.54,29900.0,49.7309,49.8543,49.712,49.8448,29900.0
2010-05-19 09:55:00,52.53,52.68,52.51,52.68,72400.0,49.8353,49.9776,49.8163,49.9776,72400.0
2010-05-19 10:00:00,52.68,52.68,52.32,52.4,55000.0,49.9776,49.9776,49.6361,49.712,55000.0
2010-05-19 10:05:00,52.4,52.48,52.33,52.37,18300.0,49.712,49.7878,49.6455,49.6835,18300.0
2010-05-19 10:10:00,52.37,52.4,52.26,52.32,20500.0,49.6835,49.712,49.5791,49.6361,20500.0
2010-05-19 10:15:00,52.32,52.37,51.9,51.96,37600.0,49.6361,49.6835,49.2376,49.2945,37600.0
2010-05-19 10:20:00,51.96,52.01,51.74,51.79,20100.0,49.2945,49.342,49.0858,49.1332,20100.0
2010-05-19 10:25:00,51.79,52.13,51.75,52.12,23700.0,49.1332,49.4558,49.0953,49.4463,23700.0
2010-05-19 10:30:00,52.12,52.2,51.97,52.18,16700.0,49.4463,49.5222,49.304,49.5032,16700.0
2010-05-19 10:35:00,52.19,52.2,52.06,52.06,10100.0,49.5127,49.5222,49.3894,49.3894,10100.0
2010-05-19 10:40:00,52.06,52.13,51.98,52.08,14500.0,49.3894,49.4558,49.3135,49.4084,14500.0
2010-05-19 10:45:00,52.07,52.08,51.93,51.93,15100.0,49.3989,49.4084,49.2661,49.2661,15100.0
2010-05-19 10:50:00,51.95,51.96,51.85,51.86,26400.0,49.285,49.2945,49.1902,49.1997,26400.0
2010-05-19 10:55:00,51.87,52.04,51.86,52.0,38500.0,49.2091,49.3704,49.1997,49.3325,38500.0
2010-05-19 11:00:00,51.99,52.05,51.87,51.92,22700.0,49.323,49.3799,49.2091,49.2566,22700.0
2010-05-19 11:05:00,51.9,51.97,51.85,51.95,10400.0,49.2376,49.304,49.1902,49.285,10400.0
2010-05-19 11:10:00,51.95,51.96,51.81,51.89,13900.0,49.285,49.2945,49.1522,49.2281,13900.0
2010-05-19 11:15:00,51.86,51.88,51.73,51.75,17900.0,49.1997,49.2186,49.0763,49.0953,17900.0
2010-05-19 11:20:00,51.74,51.75,51.55,51.55,17300.0,49.0858,49.0953,48.9056,48.9056,17300.0
2010-05-19 11:25:00,51.55,51.71,51.53,51.63,17600.0,48.9056,49.0573,48.8866,48.9815,17600.0
2010-05-19 11:30:00,51.63,51.66,51.5,51.53,42200.0,48.9815,49.0099,48.8581,48.8866,42200.0
2010-05-19 11:35:00,51.52,51.59,51.5,51.53,27000.0,48.8771,48.9435,48.8581,48.8866,27000.0
2010-05-19 11:40:00,51.54,51.57,51.45,51.45,13400.0,48.8961,48.9245,48.8107,48.8107,13400.0
2010-05-19 11:45:00,51.46,51.54,51.39,51.41,19400.0,48.8202,48.8961,48.7538,48.7727,19400.0
2010-05-19 11:50:00,51.41,51.46,51.38,51.45,31400.0,48.7727,48.8202,48.7443,48.8107,31400.0
2010-05-19 11:55:00,51.46,51.52,51.43,51.48,48400.0,48.8202,48.8771,48.7917,48.8391,48400.0
2010-05-19 12:00:00,51.49,51.59,51.46,51.48,34200.0,48.8486,48.9435,48.8202,48.8391,34200.0
2010-05-19 12:05:00,51.49,51.51,51.42,51.43,14800.0,48.8486,48.8676,48.7822,48.7917,14800.0
2010-05-19 12:10:00,51.43,51.54,51.43,51.49,8800.0,48.7917,48.8961,48.7917,48.8486,8800.0
2010-05-19 12:15:00,51.48,51.53,51.4,51.43,16800.0,48.8391,48.8866,48.7632,48.7917,16800.0
2010-05-19 12:20:00,51.42,51.61,51.4,51.6,11800.0,48.7822,48.9625,48.7632,48.953,11800.0
2010-05-19 12:25:00,51.58,51.81,51.58,51.72,17000.0,48.934,49.1522,48.934,49.0668,17000.0
2010-05-19 12:30:00,51.72,51.72,51.57,51.59,8900.0,49.0668,49.0668,48.9245,48.9435,8900.0
2010-05-19 12:35:00,51.61,51.76,51.6,51.73,8100.0,48.9625,49.1048,48.953,49.0763,8100.0
2010-05-19 12:40:00,51.73,51.73,51.63,51.67,8300.0,49.0763,49.0763,48.9815,49.0194,8300.0
2010-05-19 12:45:00,51.67,51.7,51.61,51.61,7300.0,49.0194,49.0479,48.9625,48.9625,7300.0
2010-05-19 12:50:00,51.59,51.75,51.59,51.74,5400.0,48.9435,49.0953,48.9435,49.0858,5400.0
2010-05-19 12:55:00,51.73,51.95,51.72,51.95,12600.0,49.0763,49.285,49.0668,49.285,12600.0
2010-05-19 13:00:00,51.95,52.06,51.88,51.99,40200.0,49.285,49.3894,49.2186,49.323,40200.0
2010-05-19 13:05:00,51.99,52.01,51.86,52.01,25600.0,49.323,49.342,49.1997,49.342,25600.0
2010-05-19 13:10:00,52.02,52.02,51.92,51.96,11100.0,49.3514,49.3514,49.2566,49.2945,11100.0
2010-05-19 13:15:00,51.95,51.99,51.91,51.97,8800.0,49.285,49.323,49.2471,49.304,8800.0
2010-05-19 13:20:00,51.98,52.22,51.97,52.19,34100.0,49.3135,49.5412,49.304,49.5127,34100.0
2010-05-19 13:25:00,52.18,52.18,52.08,52.1,18800.0,49.5032,49.5032,49.4084,49.4273,18800.0
2010-05-19 13:30:00,52.08,52.09,52.0,52.0,12700.0,49.4084,49.4179,49.3325,49.3325,12700.0
2010-05-19 13:35:00,51.99,52.0,51.89,51.97,19200.0,49.323,49.3325,49.2281,49.304,19200.0
2010-05-19 13:40:00,51.99,52.04,51.93,52.0,15400.0,49.323,49.3704,49.2661,49.3325,15400.0
2010-05-19 13:45:00,51.99,52.08,51.94,52.06,16400.0,49.323,49.4084,49.2755,49.3894,16400.0
2010-05-19 13:50:00,52.06,52.09,52.0,52.08,34700.0,49.3894,49.4179,49.3325,49.4084,34700.0
2010-05-19 13:55:00,52.07,52.08,51.99,52.01,9000.0,49.3989,49.4084,49.323,49.342,9000.0
2010-05-19 14:00:00,52.02,52.14,52.0,52.09,15800.0,49.3514,49.4653,49.3325,49.4179,15800.0
2010-05-19 14:05:00,52.09,52.18,52.01,52.01,19100.0,49.4179,49.5032,49.342,49.342,19100.0
2010-05-19 14:10:00,52.0,52.01,51.94,51.98,15200.0,49.3325,49.342,49.2755,49.3135,15200.0
2010-05-19 14:15:00,52.0,52.02,51.98,51.98,14500.0,49.3325,49.3514,49.3135,49.3135,14500.0
2010-05-19 14:20:00,51.97,52.02,51.93,51.95,18300.0,49.304,49.3514,49.2661,49.285,18300.0
2010-05-19 14:25:00,51.96,52.05,51.96,52.05,15100.0,49.2945,49.3799,49.2945,49.3799,15100.0
2010-05-19 14:30:00,52.04,52.05,51.9,51.9,41900.0,49.3704,49.3799,49.2376,49.2376,41900.0
2010-05-19 14:35:00,51.91,51.93,51.86,51.88,24500.0,49.2471,49.2661,49.1997,49.2186,24500.0
2010-05-19 14:40:00,51.89,52.03,51.87,51.96,25800.0,49.2281,49.3609,49.2091,49.2945,25800.0
2010-05-19 14:45:00,51.98,52.05,51.98,52.01,32000.0,49.3135,49.3799,49.3135,49.342,32000.0
2010-05-19 14:50:00,52.01,52.03,51.89,51.98,42000.0,49.342,49.3609,49.2281,49.3135,42000.0
2010-05-19 14:55:00,51.97,52.0,51.83,51.87,29100.0,49.304,49.3325,49.1712,49.2091,29100.0
2010-05-19 15:00:00,51.88,51.94,51.84,51.85,36200.0,49.2186,49.2755,49.1807,49.1902,36200.0
2010-05-19 15:05:00,51.86,51.87,51.64,51.67,40200.0,49.1997,49.2091,48.9909,49.0194,40200.0
2010-05-19 15:10:00,51.67,51.67,51.57,51.61,50000.0,49.0194,49.0194,48.9245,48.9625,50000.0
2010-05-19 15:15:00,51.61,51.77,51.61,51.74,45100.0,48.9625,49.1143,48.9625,49.0858,45100.0
2010-05-19 15:20:00,51.75,51.79,51.63,51.66,51100.0,49.0953,49.1332,48.9815,49.0099,51100.0
2010-05-19 15:25:00,51.66,51.83,51.64,51.83,63900.0,49.0099,49.1712,48.9909,49.1712,63900.0
2010-05-19 15:30:00,51.83,51.91,51.8,51.87,61500.0,49.1712,49.2471,49.1427,49.2091,61500.0
2010-05-19 15:35:00,51.86,52.04,51.81,52.01,92700.0,49.1997,49.3704,49.1522,49.342,92700.0
2010-05-19 15:40:00,52.01,52.08,51.84,51.95,89700.0,49.342,49.4084,49.1807,49.285,89700.0
2010-05-19 15:45:00,51.94,52.05,51.84,51.88,124500.0,49.2755,49.3799,49.1807,49.2186,124500.0
2010-05-19 15:50:00,51.88,51.95,51.86,51.91,110600.0,49.2186,49.285,49.1997,49.2471,110600.0
2010-05-19 15:55:00,51.91,51.92,51.77,51.79,184900.0,49.2471,49.2566,49.1143,49.1332,184900.0
2010-05-20 09:30:00,51.15,51.16,50.56,50.78,45800.0,48.5261,48.5356,47.9663,48.1751,45800.0
2010-05-20 09:35:00,50.77,50.95,50.61,50.76,40900.0,48.1656,48.3363,48.0138,48.1561,40900.0
2010-05-20 09:40:00,50.76,50.83,50.51,50.53,28300.0,48.1561,48.2225,47.9189,47.9379,28300.0
2010-05-20 09:45:00,50.52,50.8,50.52,50.73,32700.0,47.9284,48.194,47.9284,48.1276,32700.0
2010-05-20 09:50:00,50.72,50.98,50.7,50.92,14900.0,48.1181,48.3648,48.0992,48.3079,14900.0
2010-05-20 09:55:00,50.95,51.0,50.87,50.91,15600.0,48.3363,48.3838,48.2604,48.2984,15600.0
2010-05-20 10:00:00,50.9,51.11,50.85,50.98,66900.0,48.2889,48.4881,48.2415,48.3648,66900.0
2010-05-20 10:05:00,50.98,51.24,50.95,51.03,45000.0,48.3648,48.6115,48.3363,48.4122,45000.0
2010-05-20 10:10:00,51.03,51.05,50.82,50.84,36800.0,48.4122,48.4312,48.213,48.232,36800.0
2010-05-20 10:15:00,50.82,50.88,50.69,50.78,50900.0,48.213,48.2699,48.0897,48.1751,50900.0
2010-05-20 10:20:00,50.79,50.79,50.33,50.34,75400.0,48.1845,48.1845,47.7481,47.7576,75400.0
2010-05-20 10:25:00,50.35,50.38,50.19,50.2,85900.0,47.7671,47.7956,47.6153,47.6248,85900.0
2010-05-20 10:30:00,50.21,50.49,50.18,50.46,81300.0,47.6343,47.8999,47.6058,47.8715,81300.0
2010-05-20 10:35:00,50.45,50.63,50.45,50.48,57300.0,47.862,48.0327,47.862,47.8904,57300.0
2010-05-20 10:40:00,50.49,50.58,50.37,50.56,48800.0,47.8999,47.9853,47.7861,47.9663,48800.0
2010-05-20 10:45:00,50.56,50.65,50.5,50.5,48400.0,47.9663,48.0517,47.9094,47.9094,48400.0
2010-05-20 10:50:00,50.51,50.74,50.5,50.63,33700.0,47.9189,48.1371,47.9094,48.0327,33700.0
2010-05-20 10:55:00,50.65,50.66,50.49,50.6,30400.0,48.0517,48.0612,47.8999,48.0043,30400.0
2010-05-20 11:00:00,50.6,50.69,50.54,50.6,29300.0,48.0043,48.0897,47.9474,48.0043,29300.0
2010-05-20 11:05:00,50.59,50.79,50.59,50.75,23900.0,47.9948,48.1845,47.9948,48.1466,23900.0
2010-05-20 11:10:00,50.76,50.76,50.59,50.62,26200.0,48.1561,48.1561,47.9948,48.0233,26200.0
2010-05-20 11:15:00,50.61,50.72,50.53,50.65,32000.0,48.0138,48.1181,47.9379,48.0517,32000.0
2010-05-20 11:20:00,50.66,50.73,50.62,50.67,30500.0,48.0612,48.1276,48.0233,48.0707,30500.0
2010-05-20 11:25:00,50.66,50.81,50.6,50.8,30100.0,48.0612,48.2035,48.0043,48.194,30100.0
2010-05-20 11:30:00,50.79,50.84,50.73,50.8,29400.0,48.1845,48.232,48.1276,48.194,29400.0
2010-05-20 11:35:00,50.8,50.84,50.67,50.76,32100.0,48.194,48.232,48.0707,48.1561,32100.0
2010-05-20 11:40:00,50.76,50.79,50.67,50.72,29900.0,48.1561,48.1845,48.0707,48.1181,29900.0
2010-05-20 11:45:00,50.72,50.81,50.71,50.76,26900.0,48.1181,48.2035,48.1086,48.1561,26900.0
2010-05-20 11:50:00,50.76,50.83,50.73,50.79,57100.0,48.1561,48.2225,48.1276,48.1845,57100.0
2010-05-20 11:55:00,50.79,50.81,50.61,50.66,100200.0,48.1845,48.2035,48.0138,48.0612,100200.0
2010-05-20 12:00:00,50.65,50.7,50.59,50.66,45300.0,48.0517,48.0992,47.9948,48.0612,45300.0
2010-05-20 12:05:00,50.65,50.68,50.61,50.62,61100.0,48.0517,48.0802,48.0138,48.0233,61100.0
2010-05-20 12:10:00,50.62,50.62,50.45,50.45,31700.0,48.0233,48.0233,47.862,47.862,31700.0
2010-05-20 12:15:00,50.45,50.45,50.32,50.38,50700.0,47.862,47.862,47.7387,47.7956,50700.0
2010-05-20 12:20:00,50.38,50.47,50.36,50.36,19000.0,47.7956,47.881,47.7766,47.7766,19000.0
2010-05-20 12:25:00,50.36,50.42,50.34,50.37,23100.0,47.7766,47.8335,47.7576,47.7861,23100.0
2010-05-20 12:30:00,50.37,50.39,50.28,50.29,23300.0,47.7861,47.8051,47.7007,47.7102,23300.0
2010-05-20 12:35:00,50.29,50.39,50.27,50.36,25400.0,47.7102,47.8051,47.6912,47.7766,25400.0
2010-05-20 12:40:00,50.35,50.36,50.27,50.28,22400.0,47.7671,47.7766,47.6912,47.7007,22400.0
2010-05-20 12:45:00,50.28,50.35,50.28,50.32,23900.0,47.7007,47.7671,47.7007,47.7387,23900.0
2010-05-20 12:50:00,50.31,50.34,50.23,50.25,32900.0,47.7292,47.7576,47.6533,47.6722,32900.0
2010-05-20 12:55:00,50.25,50.33,50.09,50.11,63100.0,47.6722,47.7481,47.5205,47.5394,63100.0
2010-05-20 13:00:00,50.11,50.29,50.07,50.29,30800.0,47.5394,47.7102,47.5015,47.7102,30800.0
2010-05-20 13:05:00,50.29,50.35,50.23,50.31,21500.0,47.7102,47.7671,47.6533,47.7292,21500.0
2010-05-20 13:10:00,50.3,50.43,50.25,50.36,40400.0,47.7197,47.843,47.6722,47.7766,40400.0
2010-05-20 13:15:00,50.36,50.44,50.3,50.43,23700.0,47.7766,47.8525,47.7197,47.843,23700.0
2010-05-20 13:20:00,50.41,50.55,50.39,50.55,22300.0,47.824,47.9569,47.8051,47.9569,22300.0
2010-05-20 13:25:00,50.53,50.72,50.49,50.61,44700.0,47.9379,48.1181,47.8999,48.0138,44700.0
2010-05-20 13:30:00,50.61,50.8,50.59,50.69,45200.0,48.0138,48.194,47.9948,48.0897,45200.0
2010-05-20 13:35:00,50.68,50.68,50.57,50.62,49500.0,48.0802,48.0802,47.9758,48.0233,49500.0
2010-05-20 13:40:00,50.62,50.77,50.6,50.76,61500.0,48.0233,48.1656,48.0043,48.1561,61500.0
2010-05-20 13:45:00,50.78,50.8,50.52,50.52,35200.0,48.1751,48.194,47.9284,47.9284,35200.0
2010-05-20 13:50:00,50.53,50.58,50.4,50.43,45200.0,47.9379,47.9853,47.8145,47.843,45200.0
2010-05-20 13:55:00,50.43,50.47,50.28,50.34,46900.0,47.843,47.881,47.7007,47.7576,46900.0
2010-05-20 14:00:00,50.34,50.35,50.11,50.19,71900.0,47.7576,47.7671,47.5394,47.6153,71900.0
2010-05-20 14:05:00,50.18,50.22,50.1,50.19,58700.0,47.6058,47.6438,47.5299,47.6153,58700.0
2010-05-20 14:10:00,50.2,50.25,50.14,50.22,87100.0,47.6248,47.6722,47.5679,47.6438,87100.0
2010-05-20 14:15:00,50.22,50.33,50.16,50.33,57000.0,47.6438,47.7481,47.5869,47.7481,57000.0
2010-05-20 14:20:00,50.31,50.47,50.28,50.4,60700.0,47.7292,47.881,47.7007,47.8145,60700.0
2010-05-20 14:25:00,50.38,50.39,50.17,50.21,50300.0,47.7956,47.8051,47.5963,47.6343,50300.0
2010-05-20 14:30:00,50.21,50.36,50.13,50.31,58000.0,47.6343,47.7766,47.5584,47.7292,58000.0
2010-05-20 14:35:00,50.31,50.45,50.27,50.44,71200.0,47.7292,47.862,47.6912,47.8525,71200.0
2010-05-20 14:40:00,50.44,50.54,50.33,50.42,71900.0,47.8525,47.9474,47.7481,47.8335,71900.0
2010-05-20 14:45:00,50.42,50.5,50.32,50.45,63700.0,47.8335,47.9094,47.7387,47.862,63700.0
2010-05-20 14:50:00,50.45,50.6,50.42,50.47,63800.0,47.862,48.0043,47.8335,47.881,63800.0
2010-05-20 14:55:00,50.46,50.53,50.26,50.28,65300.0,47.8715,47.9379,47.6817,47.7007,65300.0
2010-05-20 15:00:00,50.3,50.42,50.3,50.41,48300.0,47.7197,47.8335,47.7197,47.824,48300.0
2010-05-20 15:05:00,50.42,50.46,50.23,50.41,65300.0,47.8335,47.8715,47.6533,47.824,65300.0
2010-05-20 15:10:00,50.4,50.42,50.24,50.28,39000.0,47.8145,47.8335,47.6628,47.7007,39000.0
2010-05-20 15:15:00,50.28,50.39,50.21,50.32,59200.0,47.7007,47.8051,47.6343,47.7387,59200.0
2010-05-20 15:20:00,50.32,50.51,50.28,50.51,61300.0,47.7387,47.9189,47.7007,47.9189,61300.0
2010-05-20 15:25:00,50.5,50.54,50.3,50.3,99700.0,47.9094,47.9474,47.7197,47.7197,99700.0
2010-05-20 15:30:00,50.3,50.42,50.29,50.41,66200.0,47.7197,47.8335,47.7102,47.824,66200.0
2010-05-20 15:35:00,50.41,50.41,50.22,50.28,67800.0,47.824,47.824,47.6438,47.7007,67800.0
2010-05-20 15:40:00,50.28,50.33,50.11,50.2,119000.0,47.7007,47.7481,47.5394,47.6248,119000.0
2010-05-20 15:45:00,50.19,50.2,50.04,50.15,177500.0,47.6153,47.6248,47.473,47.5774,177500.0
2010-05-20 15:50:00,50.15,50.18,49.98,50.01,210500.0,47.5774,47.6058,47.4161,47.4446,210500.0
2010-05-20 15:55:00,50.01,50.04,49.82,49.83,220700.0,47.4446,47.473,47.2643,47.2738,220700.0
2010-05-21 09:30:00,49.28,49.63,49.14,49.6,593400.0,46.752,47.084,46.6192,47.0556,593400.0
2010-05-21 09:35:00,49.58,49.95,49.48,49.95,164300.0,47.0366,47.3876,46.9417,47.3876,164300.0
2010-05-21 09:40:00,49.95,49.95,49.73,49.79,186300.0,47.3876,47.3876,47.1789,47.2358,186300.0
2010-05-21 09:45:00,49.81,49.95,49.74,49.88,83400.0,47.2548,47.3876,47.1884,47.3212,83400.0
2010-05-21 09:50:00,49.88,50.2,49.88,50.07,111600.0,47.3212,47.6248,47.3212,47.5015,111600.0
2010-05-21 09:55:00,50.06,50.22,49.98,50.1,89300.0,47.492,47.6438,47.4161,47.5299,89300.0
2010-05-21 10:00:00,50.08,50.25,50.0,50.17,77400.0,47.511,47.6722,47.4351,47.5963,77400.0
2010-05-21 10:05:00,50.19,50.31,50.09,50.14,116100.0,47.6153,47.7292,47.5205,47.5679,116100.0
2010-05-21 10:10:00,50.15,50.23,49.96,50.01,87600.0,47.5774,47.6533,47.3971,47.4446,87600.0
2010-05-21 10:15:00,50.03,50.12,49.96,50.05,86400.0,47.4635,47.5489,47.3971,47.4825,86400.0
2010-05-21 10:20:00,50.03,50.12,49.92,49.95,226400.0,47.4635,47.5489,47.3592,47.3876,226400.0
2010-05-21 10:25:00,49.96,50.13,49.94,49.96,63400.0,47.3971,47.5584,47.3781,47.3971,63400.0
2010-05-21 10:30:00,49.96,50.01,49.77,49.81,145700.0,47.3971,47.4446,47.2169,47.2548,145700.0
2010-05-21 10:35:00,49.83,50.07,49.81,50.03,55800.0,47.2738,47.5015,47.2548,47.4635,55800.0
2010-05-21 10:40:00,50.04,50.12,49.99,50.04,29900.0,47.473,47.5489,47.4256,47.473,29900.0
2010-05-21 10:45:00,50.04,50.1,49.97,50.03,54300.0,47.473,47.5299,47.4066,47.4635,54300.0
2010-05-21 10:50:00,50.02,50.16,49.98,50.09,41000.0,47.454,47.5869,47.4161,47.5205,41000.0
2010-05-21 10:55:00,50.09,50.13,50.01,50.03,44300.0,47.5205,47.5584,47.4446,47.4635,44300.0
2010-05-21 11:00:00,50.01,50.19,50.01,50.15,41000.0,47.4446,47.6153,47.4446,47.5774,41000.0
2010-05-21 11:05:00,50.15,50.27,50.14,50.27,66000.0,47.5774,47.6912,47.5679,47.6912,66000.0
2010-05-21 11:10:00,50.28,50.34,50.21,50.32,40600.0,47.7007,47.7576,47.6343,47.7387,40600.0
2010-05-21 11:15:00,50.32,50.48,50.32,50.48,36700.0,47.7387,47.8904,47.7387,47.8904,36700.0
2010-05-21 11:20:00,50.47,50.64,50.41,50.57,35600.0,47.881,48.0422,47.824,47.9758,35600.0
2010-05-21 11:25:00,50.57,50.62,50.41,50.6,27200.0,47.9758,48.0233,47.824,48.0043,27200.0
2010-05-21 11:30:00,50.6,50.64,50.55,50.64,74900.0,48.0043,48.0422,47.9569,48.0422,74900.0
2010-05-21 11:35:00,50.63,50.92,50.63,50.92,47800.0,48.0327,48.3079,48.0327,48.3079,47800.0
2010-05-21 11:40:00,50.92,51.06,50.85,51.06,119500.0,48.3079,48.4407,48.2415,48.4407,119500.0
2010-05-21 11:45:00,51.04,51.11,50.92,50.94,116800.0,48.4217,48.4881,48.3079,48.3268,116800.0
2010-05-21 11:50:00,50.95,51.02,50.9,50.95,44900.0,48.3363,48.4027,48.2889,48.3363,44900.0
2010-05-21 11:55:00,50.94,50.98,50.8,50.86,18900.0,48.3268,48.3648,48.194,48.251,18900.0
2010-05-21 12:00:00,50.84,50.86,50.75,50.86,27400.0,48.232,48.251,48.1466,48.251,27400.0
2010-05-21 12:05:00,50.86,50.87,50.7,50.72,19800.0,48.251,48.2604,48.0992,48.1181,19800.0
2010-05-21 12:10:00,50.7,50.73,50.6,50.67,80200.0,48.0992,48.1276,48.0043,48.0707,80200.0
2010-05-21 12:15:00,50.68,50.85,50.68,50.85,17000.0,48.0802,48.2415,48.0802,48.2415,17000.0
2010-05-21 12:20:00,50.85,50.88,50.78,50.86,13000.0,48.2415,48.2699,48.1751,48.251,13000.0
2010-05-21 12:25:00,50.85,50.89,50.75,50.75,17000.0,48.2415,48.2794,48.1466,48.1466,17000.0
2010-05-21 12:30:00,50.76,50.78,50.64,50.67,19700.0,48.1561,48.1751,48.0422,48.0707,19700.0
2010-05-21 12:35:00,50.68,50.8,50.68,50.76,15400.0,48.0802,48.194,48.0802,48.1561,15400.0
2010-05-21 12:40:00,50.76,50.79,50.71,50.71,9600.0,48.1561,48.1845,48.1086,48.1086,9600.0
2010-05-21 12:45:00,50.71,50.71,50.58,50.58,21800.0,48.1086,48.1086,47.9853,47.9853,21800.0
2010-05-21 12:50:00,50.58,50.69,50.58,50.66,21100.0,47.9853,48.0897,47.9853,48.0612,21100.0
2010-05-21 12:55:00,50.65,50.66,50.56,50.58,17300.0,48.0517,48.0612,47.9663,47.9853,17300.0
2010-05-21 13:00:00,50.58,50.61,50.53,50.57,55900.0,47.9853,48.0138,47.9379,47.9758,55900.0
2010-05-21 13:05:00,50.58,50.65,50.58,50.65,34700.0,47.9853,48.0517,47.9853,48.0517,34700.0
2010-05-21 13:10:00,50.65,50.74,50.64,50.71,16300.0,48.0517,48.1371,48.0422,48.1086,16300.0
2010-05-21 13:15:00,50.7,50.76,50.64,50.67,18000.0,48.0992,48.1561,48.0422,48.0707,18000.0
2010-05-21 13:20:00,50.67,50.69,50.56,50.66,48000.0,48.0707,48.0897,47.9663,48.0612,48000.0
2010-05-21 13:25:00,50.66,50.69,50.63,50.65,92600.0,48.0612,48.0897,48.0327,48.0517,92600.0
2010-05-21 13:30:00,50.66,50.72,50.62,50.7,39800.0,48.0612,48.1181,48.0233,48.0992,39800.0
2010-05-21 13:35:00,50.7,50.72,50.61,50.66,18900.0,48.0992,48.1181,48.0138,48.0612,18900.0
2010-05-21 13:40:00,50.66,50.72,50.66,50.69,13300.0,48.0612,48.1181,48.0612,48.0897,13300.0
2010-05-21 13:45:00,50.7,50.78,50.69,50.75,36000.0,48.0992,48.1751,48.0897,48.1466,36000.0
2010-05-21 13:50:00,50.76,50.77,50.72,50.75,9400.0,48.1561,48.1656,48.1181,48.1466,9400.0
2010-05-21 13:55:00,50.75,50.79,50.71,50.78,17700.0,48.1466,48.1845,48.1086,48.1751,17700.0
2010-05-21 14:00:00,50.79,50.84,50.65,50.65,12900.0,48.1845,48.232,48.0517,48.0517,12900.0
2010-05-21 14:05:00,50.66,50.66,50.54,50.6,46800.0,48.0612,48.0612,47.9474,48.0043,46800.0
2010-05-21 14:10:00,50.6,50.68,50.58,50.66,71600.0,48.0043,48.0802,47.9853,48.0612,71600.0
2010-05-21 14:15:00,50.66,50.66,50.49,50.55,19900.0,48.0612,48.0612,47.8999,47.9569,19900.0
2010-05-21 14:20:00,50.55,50.56,50.5,50.55,25600.0,47.9569,47.9663,47.9094,47.9569,25600.0
2010-05-21 14:25:00,50.55,50.58,50.5,50.52,45300.0,47.9569,47.9853,47.9094,47.9284,45300.0
2010-05-21 14:30:00,50.52,50.6,50.51,50.6,18700.0,47.9284,48.0043,47.9189,48.0043,18700.0
2010-05-21 14:35:00,50.59,50.6,50.47,50.48,26900.0,47.9948,48.0043,47.881,47.8904,26900.0
2010-05-21 14:40:00,50.5,50.55,50.41,50.42,21400.0,47.9094,47.9569,47.824,47.8335,21400.0
2010-05-21 14:45:00,50.41,50.41,50.22,50.35,32900.0,47.824,47.824,47.6438,47.7671,32900.0
2010-05-21 14:50:00,50.35,50.35,50.28,50.29,33600.0,47.7671,47.7671,47.7007,47.7102,33600.0
2010-05-21 14:55:00,50.28,50.39,50.22,50.37,45900.0,47.7007,47.8051,47.6438,47.7861,45900.0
2010-05-21 15:00:00,50.38,50.44,50.35,50.39,25400.0,47.7956,47.8525,47.7671,47.8051,25400.0
2010-05-21 15:05:00,50.4,50.46,50.34,50.37,23000.0,47.8145,47.8715,47.7576,47.7861,23000.0
2010-05-21 15:10:00,50.36,50.38,50.25,50.27,24900.0,47.7766,47.7956,47.6722,47.6912,24900.0
2010-05-21 15:15:00,50.27,50.27,50.08,50.14,45300.0,47.6912,47.6912,47.511,47.5679,45300.0
2010-05-21 15:20:00,50.13,50.35,50.13,50.31,52400.0,47.5584,47.7671,47.5584,47.7292,52400.0
2010-05-21 15:25:00,50.31,50.34,50.24,50.26,45200.0,47.7292,47.7576,47.6628,47.6817,45200.0
2010-05-21 15:30:00,50.26,50.28,50.15,50.17,72500.0,47.6817,47.7007,47.5774,47.5963,72500.0
2010-05-21 15:35:00,50.17,50.25,50.09,50.14,60300.0,47.5963,47.6722,47.5205,47.5679,60300.0
2010-05-21 15:40:00,50.13,50.41,50.13,50.38,69700.0,47.5584,47.824,47.5584,47.7956,69700.0
2010-05-21 15:45:00,50.39,50.58,50.39,50.46,142100.0,47.8051,47.9853,47.8051,47.8715,142100.0
2010-05-21 15:50:00,50.47,50.77,50.47,50.72,173100.0,47.881,48.1656,47.881,48.1181,173100.0
2010-05-21 15:55:00,50.71,50.91,50.71,50.89,296400.0,48.1086,48.2984,48.1086,48.2794,296400.0
2010-05-24 09:30:00,50.73,50.73,50.18,50.54,91400.0,48.1276,48.1276,47.6058,47.9474,91400.0
2010-05-24 09:35:00,50.54,51.02,50.54,50.95,79500.0,47.9474,48.4027,47.9474,48.3363,79500.0
2010-05-24 09:40:00,50.96,51.02,50.87,50.89,83200.0,48.3458,48.4027,48.2604,48.2794,83200.0
2010-05-24 09:45:00,50.91,51.08,50.9,51.02,65700.0,48.2984,48.4597,48.2889,48.4027,65700.0
2010-05-24 09:50:00,51.02,51.02,50.84,50.88,68200.0,48.4027,48.4027,48.232,48.2699,68200.0
2010-05-24 09:55:00,50.87,50.9,50.84,50.84,158800.0,48.2604,48.2889,48.232,48.232,158800.0
2010-05-24 10:00:00,50.86,51.01,50.79,50.84,74200.0,48.251,48.3933,48.1845,48.232,74200.0
2010-05-24 10:05:00,50.83,51.05,50.83,51.0,51400.0,48.2225,48.4312,48.2225,48.3838,51400.0
2010-05-24 10:10:00,51.0,51.03,50.9,50.97,71500.0,48.3838,48.4122,48.2889,48.3553,71500.0
2010-05-24 10:15:00,50.98,51.03,50.89,51.02,69600.0,48.3648,48.4122,48.2794,48.4027,69600.0
2010-05-24 10:20:00,51.04,51.19,50.97,51.13,95600.0,48.4217,48.564,48.3553,48.5071,95600.0
2010-05-24 10:25:00,51.13,51.35,51.12,51.32,63200.0,48.5071,48.7158,48.4976,48.6874,63200.0
2010-05-24 10:30:00,51.33,51.35,51.27,51.32,47000.0,48.6968,48.7158,48.6399,48.6874,47000.0
2010-05-24 10:35:00,51.31,51.34,51.24,51.25,25600.0,48.6779,48.7063,48.6115,48.6209,25600.0
2010-05-24 10:40:00,51.24,51.26,51.13,51.15,25600.0,48.6115,48.6304,48.5071,48.5261,25600.0
2010-05-24 10:45:00,51.15,51.2,51.13,51.16,49200.0,48.5261,48.5735,48.5071,48.5356,49200.0
2010-05-24 10:50:00,51.16,51.24,51.15,51.19,30300.0,48.5356,48.6115,48.5261,48.564,30300.0
2010-05-24 10:55:00,51.2,51.29,51.19,51.28,37100.0,48.5735,48.6589,48.564,48.6494,37100.0
2010-05-24 11:00:00,51.27,51.28,51.19,51.23,39300.0,48.6399,48.6494,48.564,48.602,39300.0
2010-05-24 11:05:00,51.24,51.32,51.24,51.26,25000.0,48.6115,48.6874,48.6115,48.6304,25000.0
2010-05-24 11:10:00,51.27,51.32,51.2,51.23,25300.0,48.6399,48.6874,48.5735,48.602,25300.0
2010-05-24 11:15:00,51.22,51.3,51.2,51.28,43500.0,48.5925,48.6684,48.5735,48.6494,43500.0
2010-05-24 11:20:00,51.27,51.38,51.25,51.36,31300.0,48.6399,48.7443,48.6209,48.7253,31300.0
2010-05-24 11:25:00,51.36,51.42,51.32,51.33,33100.0,48.7253,48.7822,48.6874,48.6968,33100.0
2010-05-24 11:30:00,51.36,51.39,51.22,51.25,22100.0,48.7253,48.7538,48.5925,48.6209,22100.0
2010-05-24 11:35:00,51.25,51.37,51.25,51.34,26000.0,48.6209,48.7348,48.6209,48.7063,26000.0
2010-05-24 11:40:00,51.33,51.43,51.29,51.38,28300.0,48.6968,48.7917,48.6589,48.7443,28300.0
2010-05-24 11:45:00,51.39,51.47,51.38,51.47,20900.0,48.7538,48.8297,48.7443,48.8297,20900.0
2010-05-24 11:50:00,51.48,51.48,51.4,51.46,18600.0,48.8391,48.8391,48.7632,48.8202,18600.0
2010-05-24 11:55:00,51.46,51.53,51.42,51.47,30400.0,48.8202,48.8866,48.7822,48.8297,30400.0
2010-05-24 12:00:00,51.49,51.53,51.47,51.53,21400.0,48.8486,48.8866,48.8297,48.8866,21400.0
2010-05-24 12:05:00,51.53,51.67,51.52,51.63,60200.0,48.8866,49.0194,48.8771,48.9815,60200.0
2010-05-24 12:10:00,51.64,51.65,51.57,51.58,36100.0,48.9909,49.0004,48.9245,48.934,36100.0
2010-05-24 12:15:00,51.58,51.58,51.46,51.46,22200.0,48.934,48.934,48.8202,48.8202,22200.0
2010-05-24 12:20:00,51.46,51.47,51.4,51.43,18300.0,48.8202,48.8297,48.7632,48.7917,18300.0
2010-05-24 12:25:00,51.43,51.48,51.43,51.48,10700.0,48.7917,48.8391,48.7917,48.8391,10700.0
2010-05-24 12:30:00,51.49,51.56,51.49,51.5,21300.0,48.8486,48.915,48.8486,48.8581,21300.0
2010-05-24 12:35:00,51.5,51.5,51.45,51.47,55400.0,48.8581,48.8581,48.8107,48.8297,55400.0
2010-05-24 12:40:00,51.49,51.51,51.47,51.48,28900.0,48.8486,48.8676,48.8297,48.8391,28900.0
2010-05-24 12:45:00,51.49,51.53,51.47,51.5,34400.0,48.8486,48.8866,48.8297,48.8581,34400.0
2010-05-24 12:50:00,51.5,51.58,51.49,51.53,33300.0,48.8581,48.934,48.8486,48.8866,33300.0
2010-05-24 12:55:00,51.53,51.53,51.49,51.5,21500.0,48.8866,48.8866,48.8486,48.8581,21500.0
2010-05-24 13:00:00,51.51,51.55,51.46,51.46,20000.0,48.8676,48.9056,48.8202,48.8202,20000.0
2010-05-24 13:05:00,51.47,51.48,51.43,51.44,37100.0,48.8297,48.8391,48.7917,48.8012,37100.0
2010-05-24 13:10:00,51.44,51.47,51.43,51.45,18400.0,48.8012,48.8297,48.7917,48.8107,18400.0
2010-05-24 13:15:00,51.44,51.45,51.39,51.4,22800.0,48.8012,48.8107,48.7538,48.7632,22800.0
2010-05-24 13:20:00,51.39,51.43,51.36,51.4,18200.0,48.7538,48.7917,48.7253,48.7632,18200.0
2010-05-24 13:25:00,51.4,51.48,51.4,51.41,23000.0,48.7632,48.8391,48.7632,48.7727,23000.0
2010-05-24 13:30:00,51.41,51.45,51.33,51.33,14600.0,48.7727,48.8107,48.6968,48.6968,14600.0
2010-05-24 13:35:00,51.33,51.38,51.29,51.35,24700.0,48.6968,48.7443,48.6589,48.7158,24700.0
2010-05-24 13:40:00,51.35,51.42,51.34,51.36,25400.0,48.7158,48.7822,48.7063,48.7253,25400.0
2010-05-24 13:45:00,51.38,51.38,51.28,51.29,23800.0,48.7443,48.7443,48.6494,48.6589,23800.0
2010-05-24 13:50:00,51.29,51.36,51.28,51.36,43200.0,48.6589,48.7253,48.6494,48.7253,43200.0
2010-05-24 13:55:00,51.36,51.42,51.34,51.4,22800.0,48.7253,48.7822,48.7063,48.7632,22800.0
2010-05-24 14:00:00,51.4,51.41,51.29,51.3,39900.0,48.7632,48.7727,48.6589,48.6684,39900.0
2010-05-24 14:05:00,51.3,51.38,51.28,51.38,18400.0,48.6684,48.7443,48.6494,48.7443,18400.0
2010-05-24 14:10:00,51.38,51.48,51.38,51.47,23000.0,48.7443,48.8391,48.7443,48.8297,23000.0
2010-05-24 14:15:00,51.48,51.48,51.41,51.41,10900.0,48.8391,48.8391,48.7727,48.7727,10900.0
2010-05-24 14:20:00,51.41,51.42,51.34,51.36,16200.0,48.7727,48.7822,48.7063,48.7253,16200.0
2010-05-24 14:25:00,51.38,51.4,51.34,51.36,10100.0,48.7443,48.7632,48.7063,48.7253,10100.0
2010-05-24 14:30:00,51.36,51.36,51.3,51.35,33600.0,48.7253,48.7253,48.6684,48.7158,33600.0
2010-05-24 14:35:00,51.34,51.36,51.25,51.25,23900.0,48.7063,48.7253,48.6209,48.6209,23900.0
2010-05-24 14:40:00,51.26,51.28,51.22,51.24,27300.0,48.6304,48.6494,48.5925,48.6115,27300.0
2010-05-24 14:45:00,51.23,51.28,51.18,51.18,64500.0,48.602,48.6494,48.5545,48.5545,64500.0
2010-05-24 14:50:00,51.19,51.25,51.19,51.22,58100.0,48.564,48.6209,48.564,48.5925,58100.0
2010-05-24 14:55:00,51.23,51.27,51.19,51.24,34500.0,48.602,48.6399,48.564,48.6115,34500.0
2010-05-24 15:00:00,51.25,51.25,51.18,51.21,59800.0,48.6209,48.6209,48.5545,48.583,59800.0
2010-05-24 15:05:00,51.21,51.22,51.17,51.21,64800.0,48.583,48.5925,48.545,48.583,64800.0
2010-05-24 15:10:00,51.21,51.3,51.2,51.29,45900.0,48.583,48.6684,48.5735,48.6589,45900.0
2010-05-24 15:15:00,51.29,51.34,51.26,51.26,25700.0,48.6589,48.7063,48.6304,48.6304,25700.0
2010-05-24 15:20:00,51.26,51.31,51.22,51.25,46100.0,48.6304,48.6779,48.5925,48.6209,46100.0
2010-05-24 15:25:00,51.25,51.25,51.21,51.23,28400.0,48.6209,48.6209,48.583,48.602,28400.0
2010-05-24 15:30:00,51.23,51.34,51.22,51.31,64900.0,48.602,48.7063,48.5925,48.6779,64900.0
2010-05-24 15:35:00,51.31,51.37,51.3,51.33,79300.0,48.6779,48.7348,48.6684,48.6968,79300.0
2010-05-24 15:40:00,51.33,51.44,51.31,51.42,91200.0,48.6968,48.8012,48.6779,48.7822,91200.0
2010-05-24 15:45:00,51.41,51.41,51.2,51.25,146800.0,48.7727,48.7727,48.5735,48.6209,146800.0
2010-05-24 15:50:00,51.24,51.24,51.07,51.07,297700.0,48.6115,48.6115,48.4502,48.4502,297700.0
2010-05-24 15:55:00,51.07,51.07,50.96,51.0,133800.0,48.4502,48.4502,48.3458,48.3838,133800.0
2010-05-25 09:30:00,49.93,50.13,49.85,49.99,140900.0,47.3687,47.5584,47.2928,47.4256,140900.0
2010-05-25 09:35:00,49.99,50.0,49.85,49.89,217100.0,47.4256,47.4351,47.2928,47.3307,217100.0
2010-05-25 09:40:00,49.89,49.97,49.81,49.84,211000.0,47.3307,47.4066,47.2548,47.2833,211000.0
2010-05-25 09:45:00,49.86,50.09,49.83,50.02,79200.0,47.3022,47.5205,47.2738,47.454,79200.0
2010-05-25 09:50:00,50.01,50.04,49.88,49.94,71900.0,47.4446,47.473,47.3212,47.3781,71900.0
2010-05-25 09:55:00,49.94,50.04,49.91,49.94,42800.0,47.3781,47.473,47.3497,47.3781,42800.0
2010-05-25 10:00:00,49.95,50.29,49.94,50.28,81400.0,47.3876,47.7102,47.3781,47.7007,81400.0
2010-05-25 10:05:00,50.25,50.29,49.98,50.0,86400.0,47.6722,47.7102,47.4161,47.4351,86400.0
2010-05-25 10:10:00,50.0,50.04,49.9,49.96,77900.0,47.4351,47.473,47.3402,47.3971,77900.0
2010-05-25 10:15:00,49.96,50.04,49.86,49.94,109400.0,47.3971,47.473,47.3022,47.3781,109400.0
2010-05-25 10:20:00,49.94,50.04,49.86,49.92,70000.0,47.3781,47.473,47.3022,47.3592,70000.0
2010-05-25 10:25:00,49.92,49.98,49.81,49.81,106900.0,47.3592,47.4161,47.2548,47.2548,106900.0
2010-05-25 10:30:00,49.81,49.88,49.75,49.77,55600.0,47.2548,47.3212,47.1979,47.2169,55600.0
2010-05-25 10:35:00,49.76,49.87,49.71,49.78,88400.0,47.2074,47.3117,47.1599,47.2264,88400.0
2010-05-25 10:40:00,49.78,49.84,49.75,49.77,61000.0,47.2264,47.2833,47.1979,47.2169,61000.0
2010-05-25 10:45:00,49.77,49.84,49.69,49.74,39200.0,47.2169,47.2833,47.141,47.1884,39200.0
2010-05-25 10:50:00,49.74,49.82,49.66,49.71,48100.0,47.1884,47.2643,47.1125,47.1599,48100.0
2010-05-25 10:55:00,49.71,49.85,49.66,49.84,40100.0,47.1599,47.2928,47.1125,47.2833,40100.0
2010-05-25 11:00:00,49.84,49.92,49.79,49.92,47800.0,47.2833,47.3592,47.2358,47.3592,47800.0
2010-05-25 11:05:00,49.92,50.05,49.91,49.99,37900.0,47.3592,47.4825,47.3497,47.4256,37900.0
2010-05-25 11:10:00,49.99,49.99,49.85,49.88,40200.0,47.4256,47.4256,47.2928,47.3212,40200.0
2010-05-25 11:15:00,49.87,49.89,49.78,49.79,52200.0,47.3117,47.3307,47.2264,47.2358,52200.0
2010-05-25 11:20:00,49.79,49.82,49.7,49.79,56400.0,47.2358,47.2643,47.1505,47.2358,56400.0
2010-05-25 11:25:00,49.79,49.96,49.79,49.91,38500.0,47.2358,47.3971,47.2358,47.3497,38500.0
2010-05-25 11:30:00,49.91,49.93,49.84,49.85,32500.0,47.3497,47.3687,47.2833,47.2928,32500.0
2010-05-25 11:35:00,49.85,49.85,49.79,49.84,36400.0,47.2928,47.2928,47.2358,47.2833,36400.0
2010-05-25 11:40:00,49.85,49.93,49.8,49.82,30700.0,47.2928,47.3687,47.2453,47.2643,30700.0
2010-05-25 11:45:00,49.82,49.87,49.8,49.85,53000.0,47.2643,47.3117,47.2453,47.2928,53000.0
2010-05-25 11:50:00,49.85,49.95,49.8,49.88,60800.0,47.2928,47.3876,47.2453,47.3212,60800.0
2010-05-25 11:55:00,49.88,49.95,49.85,49.91,90200.0,47.3212,47.3876,47.2928,47.3497,90200.0
2010-05-25 12:00:00,49.89,49.98,49.87,49.95,73800.0,47.3307,47.4161,47.3117,47.3876,73800.0
2010-05-25 12:05:00,49.95,49.96,49.78,49.79,73600.0,47.3876,47.3971,47.2264,47.2358,73600.0
2010-05-25 12:10:00,49.79,49.88,49.76,49.88,60500.0,47.2358,47.3212,47.2074,47.3212,60500.0
2010-05-25 12:15:00,49.88,49.94,49.83,49.92,71800.0,47.3212,47.3781,47.2738,47.3592,71800.0
2010-05-25 12:20:00,49.93,49.96,49.88,49.94,34300.0,47.3687,47.3971,47.3212,47.3781,34300.0
2010-05-25 12:25:00,49.94,50.03,49.9,49.91,43600.0,47.3781,47.4635,47.3402,47.3497,43600.0
2010-05-25 12:30:00,49.91,49.96,49.84,49.84,46400.0,47.3497,47.3971,47.2833,47.2833,46400.0
2010-05-25 12:35:00,49.83,49.94,49.83,49.9,53600.0,47.2738,47.3781,47.2738,47.3402,53600.0
2010-05-25 12:40:00,49.91,49.92,49.84,49.86,39000.0,47.3497,47.3592,47.2833,47.3022,39000.0
2010-05-25 12:45:00,49.85,50.02,49.85,50.02,36500.0,47.2928,47.454,47.2928,47.454,36500.0
2010-05-25 12:50:00,50.01,50.03,49.99,50.02,25800.0,47.4446,47.4635,47.4256,47.454,25800.0
2010-05-25 12:55:00,50.02,50.12,49.99,50.03,33200.0,47.454,47.5489,47.4256,47.4635,33200.0
2010-05-25 13:00:00,50.02,50.09,49.99,50.06,34500.0,47.454,47.5205,47.4256,47.492,34500.0
2010-05-25 13:05:00,50.06,50.07,49.99,50.01,33600.0,47.492,47.5015,47.4256,47.4446,33600.0
2010-05-25 13:10:00,49.99,50.06,49.98,50.02,58200.0,47.4256,47.492,47.4161,47.454,58200.0
2010-05-25 13:15:00,50.01,50.01,49.94,49.95,55100.0,47.4446,47.4446,47.3781,47.3876,55100.0
2010-05-25 13:20:00,49.96,49.99,49.89,49.93,119700.0,47.3971,47.4256,47.3307,47.3687,119700.0
2010-05-25 13:25:00,49.93,49.98,49.9,49.91,112900.0,47.3687,47.4161,47.3402,47.3497,112900.0
2010-05-25 13:30:00,49.91,49.93,49.82,49.87,46000.0,47.3497,47.3687,47.2643,47.3117,46000.0
2010-05-25 13:35:00,49.88,49.92,49.84,49.88,37200.0,47.3212,47.3592,47.2833,47.3212,37200.0
2010-05-25 13:40:00,49.89,49.89,49.74,49.78,67600.0,47.3307,47.3307,47.1884,47.2264,67600.0
2010-05-25 13:45:00,49.77,49.86,49.76,49.86,46600.0,47.2169,47.3022,47.2074,47.3022,46600.0
2010-05-25 13:50:00,49.86,49.96,49.83,49.9,51000.0,47.3022,47.3971,47.2738,47.3402,51000.0
2010-05-25 13:55:00,49.89,49.94,49.84,49.88,39600.0,47.3307,47.3781,47.2833,47.3212,39600.0
2010-05-25 14:00:00,49.88,49.92,49.8,49.92,34600.0,47.3212,47.3592,47.2453,47.3592,34600.0
2010-05-25 14:05:00,49.93,50.04,49.9,49.95,52000.0,47.3687,47.473,47.3402,47.3876,52000.0
2010-05-25 14:10:00,49.94,50.06,49.94,50.06,33400.0,47.3781,47.492,47.3781,47.492,33400.0
2010-05-25 14:15:00,50.04,50.09,49.98,50.08,27400.0,47.473,47.5205,47.4161,47.511,27400.0
2010-05-25 14:20:00,50.1,50.1,49.98,50.02,39000.0,47.5299,47.5299,47.4161,47.454,39000.0
2010-05-25 14:25:00,50.02,50.14,50.02,50.03,31700.0,47.454,47.5679,47.454,47.4635,31700.0
2010-05-25 14:30:00,50.03,50.07,49.96,49.98,97900.0,47.4635,47.5015,47.3971,47.4161,97900.0
2010-05-25 14:35:00,49.98,50.1,49.97,50.0,59500.0,47.4161,47.5299,47.4066,47.4351,59500.0
2010-05-25 14:40:00,49.99,50.16,49.98,50.11,46300.0,47.4256,47.5869,47.4161,47.5394,46300.0
2010-05-25 14:45:00,50.12,50.29,50.07,50.26,39600.0,47.5489,47.7102,47.5015,47.6817,39600.0
2010-05-25 14:50:00,50.28,50.31,50.17,50.3,48800.0,47.7007,47.7292,47.5963,47.7197,48800.0
2010-05-25 14:55:00,50.29,50.29,50.12,50.14,61100.0,47.7102,47.7102,47.5489,47.5679,61100.0
2010-05-25 15:00:00,50.14,50.27,50.12,50.18,66000.0,47.5679,47.6912,47.5489,47.6058,66000.0
2010-05-25 15:05:00,50.18,50.36,50.17,50.31,91400.0,47.6058,47.7766,47.5963,47.7292,91400.0
2010-05-25 15:10:00,50.31,50.32,50.15,50.18,114500.0,47.7292,47.7387,47.5774,47.6058,114500.0
2010-05-25 15:15:00,50.18,50.24,50.15,50.22,54900.0,47.6058,47.6628,47.5774,47.6438,54900.0
2010-05-25 15:20:00,50.22,50.45,50.21,50.4,127100.0,47.6438,47.862,47.6343,47.8145,127100.0
2010-05-25 15:25:00,50.4,50.46,50.31,50.36,75500.0,47.8145,47.8715,47.7292,47.7766,75500.0
2010-05-25 15:30:00,50.38,50.5,50.35,50.49,110000.0,47.7956,47.9094,47.7671,47.8999,110000.0
2010-05-25 15:35:00,50.5,50.62,50.46,50.49,158600.0,47.9094,48.0233,47.8715,47.8999,158600.0
2010-05-25 15:40:00,50.48,50.62,50.48,50.49,100000.0,47.8904,48.0233,47.8904,47.8999,100000.0
2010-05-25 15:45:00,50.49,50.66,50.42,50.65,114400.0,47.8999,48.0612,47.8335,48.0517,114400.0
2010-05-25 15:50:00,50.65,50.66,50.45,50.54,129400.0,48.0517,48.0612,47.862,47.9474,129400.0
2010-05-25 15:55:00,50.54,50.72,50.54,50.69,199800.0,47.9474,48.1181,47.9474,48.0897,199800.0
2010-05-26 09:30:00,50.78,50.96,50.68,50.78,45100.0,48.1751,48.3458,48.0802,48.1751,45100.0
2010-05-26 09:35:00,50.76,51.08,50.74,51.05,74400.0,48.1561,48.4597,48.1371,48.4312,74400.0
2010-05-26 09:40:00,51.03,51.13,50.98,51.12,30700.0,48.4122,48.5071,48.3648,48.4976,30700.0
2010-05-26 09:45:00,51.14,51.19,51.03,51.17,59100.0,48.5166,48.564,48.4122,48.545,59100.0
2010-05-26 09:50:00,51.17,51.35,51.16,51.35,52300.0,48.545,48.7158,48.5356,48.7158,52300.0
2010-05-26 09:55:00,51.36,51.49,51.29,51.4,47300.0,48.7253,48.8486,48.6589,48.7632,47300.0
2010-05-26 10:00:00,51.4,51.49,51.38,51.44,62900.0,48.7632,48.8486,48.7443,48.8012,62900.0
2010-05-26 10:05:00,51.43,51.5,51.35,51.46,35700.0,48.7917,48.8581,48.7158,48.8202,35700.0
2010-05-26 10:10:00,51.46,51.54,51.42,51.54,32600.0,48.8202,48.8961,48.7822,48.8961,32600.0
2010-05-26 10:15:00,51.53,51.62,51.49,51.58,33000.0,48.8866,48.972,48.8486,48.934,33000.0
2010-05-26 10:20:00,51.58,51.59,51.46,51.54,24800.0,48.934,48.9435,48.8202,48.8961,24800.0
2010-05-26 10:25:00,51.54,51.55,51.44,51.49,39700.0,48.8961,48.9056,48.8012,48.8486,39700.0
2010-05-26 10:30:00,51.49,51.49,51.4,51.47,43900.0,48.8486,48.8486,48.7632,48.8297,43900.0
2010-05-26 10:35:00,51.45,51.6,51.41,51.54,38900.0,48.8107,48.953,48.7727,48.8961,38900.0
2010-05-26 10:40:00,51.53,51.54,51.46,51.51,30900.0,48.8866,48.8961,48.8202,48.8676,30900.0
2010-05-26 10:45:00,51.5,51.57,51.44,51.44,23100.0,48.8581,48.9245,48.8012,48.8012,23100.0
2010-05-26 10:50:00,51.43,51.55,51.43,51.49,32200.0,48.7917,48.9056,48.7917,48.8486,32200.0
2010-05-26 10:55:00,51.5,51.5,51.41,51.45,27000.0,48.8581,48.8581,48.7727,48.8107,27000.0
2010-05-26 11:00:00,51.44,51.46,51.38,51.43,59000.0,48.8012,48.8202,48.7443,48.7917,59000.0
2010-05-26 11:05:00,51.44,51.54,51.41,51.53,39200.0,48.8012,48.8961,48.7727,48.8866,39200.0
2010-05-26 11:10:00,51.53,51.63,51.4,51.61,37200.0,48.8866,48.9815,48.7632,48.9625,37200.0
2010-05-26 11:15:00,51.61,51.61,51.42,51.46,32700.0,48.9625,48.9625,48.7822,48.8202,32700.0
2010-05-26 11:20:00,51.47,51.49,51.35,51.38,21000.0,48.8297,48.8486,48.7158,48.7443,21000.0
2010-05-26 11:25:00,51.38,51.43,51.3,51.33,44600.0,48.7443,48.7917,48.6684,48.6968,44600.0
2010-05-26 11:30:00,51.31,51.42,51.31,51.39,26500.0,48.6779,48.7822,48.6779,48.7538,26500.0
2010-05-26 11:35:00,51.39,51.44,51.33,51.37,23200.0,48.7538,48.8012,48.6968,48.7348,23200.0
2010-05-26 11:40:00,51.37,51.46,51.35,51.38,20700.0,48.7348,48.8202,48.7158,48.7443,20700.0
2010-05-26 11:45:00,51.39,51.44,51.3,51.39,29700.0,48.7538,48.8012,48.6684,48.7538,29700.0
2010-05-26 11:50:00,51.38,51.42,51.3,51.38,31900.0,48.7443,48.7822,48.6684,48.7443,31900.0
2010-05-26 11:55:00,51.39,51.45,51.37,51.41,20100.0,48.7538,48.8107,48.7348,48.7727,20100.0
2010-05-26 12:00:00,51.42,51.45,51.39,51.44,19100.0,48.7822,48.8107,48.7538,48.8012,19100.0
2010-05-26 12:05:00,51.45,51.56,51.45,51.56,12500.0,48.8107,48.915,48.8107,48.915,12500.0
2010-05-26 12:10:00,51.57,51.57,51.49,51.5,13300.0,48.9245,48.9245,48.8486,48.8581,13300.0
2010-05-26 12:15:00,51.5,51.55,51.48,51.51,21600.0,48.8581,48.9056,48.8391,48.8676,21600.0
2010-05-26 12:20:00,51.51,51.58,51.51,51.55,14100.0,48.8676,48.934,48.8676,48.9056,14100.0
2010-05-26 12:25:00,51.53,51.53,51.43,51.44,10700.0,48.8866,48.8866,48.7917,48.8012,10700.0
2010-05-26 12:30:00,51.44,51.45,51.39,51.42,13500.0,48.8012,48.8107,48.7538,48.7822,13500.0
2010-05-26 12:35:00,51.43,51.51,51.42,51.47,17900.0,48.7917,48.8676,48.7822,48.8297,17900.0
2010-05-26 12:40:00,51.46,51.46,51.29,51.37,33100.0,48.8202,48.8202,48.6589,48.7348,33100.0
2010-05-26 12:45:00,51.36,51.42,51.32,51.32,25500.0,48.7253,48.7822,48.6874,48.6874,25500.0
2010-05-26 12:50:00,51.31,51.44,51.3,51.41,74100.0,48.6779,48.8012,48.6684,48.7727,74100.0
2010-05-26 12:55:00,51.42,51.45,51.36,51.45,7900.0,48.7822,48.8107,48.7253,48.8107,7900.0
2010-05-26 13:00:00,51.47,51.53,51.46,51.53,9600.0,48.8297,48.8866,48.8202,48.8866,9600.0
2010-05-26 13:05:00,51.52,51.57,51.48,51.54,27600.0,48.8771,48.9245,48.8391,48.8961,27600.0
2010-05-26 13:10:00,51.55,51.55,51.41,51.43,12600.0,48.9056,48.9056,48.7727,48.7917,12600.0
2010-05-26 13:15:00,51.43,51.48,51.41,51.41,13500.0,48.7917,48.8391,48.7727,48.7727,13500.0
2010-05-26 13:20:00,51.41,51.47,51.39,51.45,12400.0,48.7727,48.8297,48.7538,48.8107,12400.0
2010-05-26 13:25:00,51.46,51.49,51.41,51.44,22700.0,48.8202,48.8486,48.7727,48.8012,22700.0
2010-05-26 13:30:00,51.43,51.47,51.41,51.47,9300.0,48.7917,48.8297,48.7727,48.8297,9300.0
2010-05-26 13:35:00,51.47,51.52,51.44,51.49,33400.0,48.8297,48.8771,48.8012,48.8486,33400.0
2010-05-26 13:40:00,51.49,51.54,51.41,51.41,41000.0,48.8486,48.8961,48.7727,48.7727,41000.0
2010-05-26 13:45:00,51.42,51.42,51.36,51.39,13300.0,48.7822,48.7822,48.7253,48.7538,13300.0
2010-05-26 13:50:00,51.4,51.45,51.37,51.42,12900.0,48.7632,48.8107,48.7348,48.7822,12900.0
2010-05-26 13:55:00,51.41,51.49,51.39,51.45,37400.0,48.7727,48.8486,48.7538,48.8107,37400.0
2010-05-26 14:00:00,51.45,51.53,51.38,51.39,63400.0,48.8107,48.8866,48.7443,48.7538,63400.0
2010-05-26 14:05:00,51.38,51.45,51.38,51.44,27400.0,48.7443,48.8107,48.7443,48.8012,27400.0
2010-05-26 14:10:00,51.44,51.45,51.37,51.38,19400.0,48.8012,48.8107,48.7348,48.7443,19400.0
2010-05-26 14:15:00,51.37,51.45,51.37,51.43,30200.0,48.7348,48.8107,48.7348,48.7917,30200.0
2010-05-26 14:20:00,51.45,51.45,51.33,51.39,42000.0,48.8107,48.8107,48.6968,48.7538,42000.0
2010-05-26 14:25:00,51.4,51.42,51.32,51.39,19800.0,48.7632,48.7822,48.6874,48.7538,19800.0
2010-05-26 14:30:00,51.39,51.42,51.26,51.39,57300.0,48.7538,48.7822,48.6304,48.7538,57300.0
2010-05-26 14:35:00,51.39,51.43,51.2,51.35,52200.0,48.7538,48.7917,48.5735,48.7158,52200.0
2010-05-26 14:40:00,51.35,51.37,51.2,51.29,79300.0,48.7158,48.7348,48.5735,48.6589,79300.0
2010-05-26 14:45:00,51.27,51.29,51.11,51.15,74900.0,48.6399,48.6589,48.4881,48.5261,74900.0
2010-05-26 14:50:00,51.14,51.15,51.07,51.09,26200.0,48.5166,48.5261,48.4502,48.4692,26200.0
2010-05-26 14:55:00,51.09,51.27,51.09,51.2,85300.0,48.4692,48.6399,48.4692,48.5735,85300.0
2010-05-26 15:00:00,51.22,51.35,51.21,51.27,28700.0,48.5925,48.7158,48.583,48.6399,28700.0
2010-05-26 15:05:00,51.27,51.29,51.19,51.21,27100.0,48.6399,48.6589,48.564,48.583,27100.0
2010-05-26 15:10:00,51.22,51.33,51.21,51.33,22200.0,48.5925,48.6968,48.583,48.6968,22200.0
2010-05-26 15:15:00,51.32,51.34,51.18,51.23,72100.0,48.6874,48.7063,48.5545,48.602,72100.0
2010-05-26 15:20:00,51.24,51.25,51.08,51.1,37600.0,48.6115,48.6209,48.4597,48.4786,37600.0
2010-05-26 15:25:00,51.1,51.11,50.81,50.88,103400.0,48.4786,48.4881,48.2035,48.2699,103400.0
2010-05-26 15:30:00,50.88,50.98,50.82,50.87,112400.0,48.2699,48.3648,48.213,48.2604,112400.0
2010-05-26 15:35:00,50.88,51.06,50.79,51.03,116900.0,48.2699,48.4407,48.1845,48.4122,116900.0
2010-05-26 15:40:00,51.03,51.21,51.03,51.16,129300.0,48.4122,48.583,48.4122,48.5356,129300.0
2010-05-26 15:45:00,51.15,51.15,50.92,50.98,116800.0,48.5261,48.5261,48.3079,48.3648,116800.0
2010-05-26 15:50:00,50.99,51.06,50.92,51.02,106900.0,48.3743,48.4407,48.3079,48.4027,106900.0
2010-05-26 15:55:00,51.02,51.05,50.88,50.89,193300.0,48.4027,48.4312,48.2699,48.2794,193300.0
2010-05-27 09:30:00,51.82,52.2,51.71,52.0,79400.0,49.1617,49.5222,49.0573,49.3325,79400.0
2010-05-27 09:35:00,52.0,52.36,51.98,52.26,117700.0,49.3325,49.674,49.3135,49.5791,117700.0
2010-05-27 09:40:00,52.27,52.49,52.22,52.49,66000.0,49.5886,49.7973,49.5412,49.7973,66000.0
2010-05-27 09:45:00,52.49,52.53,52.17,52.18,91700.0,49.7973,49.8353,49.4937,49.5032,91700.0
2010-05-27 09:50:00,52.17,52.18,51.97,51.99,60700.0,49.4937,49.5032,49.304,49.323,60700.0
2010-05-27 09:55:00,52.01,52.11,51.99,52.09,80200.0,49.342,49.4368,49.323,49.4179,80200.0
2010-05-27 10:00:00,52.09,52.11,51.85,51.88,40800.0,49.4179,49.4368,49.1902,49.2186,40800.0
2010-05-27 10:05:00,51.88,52.11,51.88,52.08,44900.0,49.2186,49.4368,49.2186,49.4084,44900.0
2010-05-27 10:10:00,52.07,52.18,52.06,52.17,36200.0,49.3989,49.5032,49.3894,49.4937,36200.0
2010-05-27 10:15:00,52.16,52.28,52.16,52.27,41200.0,49.4843,49.5981,49.4843,49.5886,41200.0
2010-05-27 10:20:00,52.26,52.34,52.2,52.32,112600.0,49.5791,49.655,49.5222,49.6361,112600.0
2010-05-27 10:25:00,52.32,52.48,52.31,52.43,39400.0,49.6361,49.7878,49.6266,49.7404,39400.0
2010-05-27 10:30:00,52.41,52.45,52.25,52.39,52100.0,49.7214,49.7594,49.5696,49.7025,52100.0
2010-05-27 10:35:00,52.4,52.47,52.34,52.4,59600.0,49.712,49.7784,49.655,49.712,59600.0
2010-05-27 10:40:00,52.41,52.41,52.2,52.21,79700.0,49.7214,49.7214,49.5222,49.5317,79700.0
2010-05-27 10:45:00,52.21,52.23,52.1,52.12,80700.0,49.5317,49.5507,49.4273,49.4463,80700.0
2010-05-27 10:50:00,52.1,52.12,51.95,52.05,138500.0,49.4273,49.4463,49.285,49.3799,138500.0
2010-05-27 10:55:00,52.05,52.14,52.04,52.07,24800.0,49.3799,49.4653,49.3704,49.3989,24800.0
2010-05-27 11:00:00,52.07,52.25,52.07,52.13,56500.0,49.3989,49.5696,49.3989,49.4558,56500.0
2010-05-27 11:05:00,52.13,52.15,52.03,52.1,45300.0,49.4558,49.4748,49.3609,49.4273,45300.0
2010-05-27 11:10:00,52.1,52.14,52.06,52.07,14900.0,49.4273,49.4653,49.3894,49.3989,14900.0
2010-05-27 11:15:00,52.08,52.14,51.99,52.1,21200.0,49.4084,49.4653,49.323,49.4273,21200.0
2010-05-27 11:20:00,52.11,52.16,52.09,52.15,24500.0,49.4368,49.4843,49.4179,49.4748,24500.0
2010-05-27 11:25:00,52.15,52.25,52.11,52.24,19900.0,49.4748,49.5696,49.4368,49.5602,19900.0
2010-05-27 11:30:00,52.23,52.27,52.12,52.12,12900.0,49.5507,49.5886,49.4463,49.4463,12900.0
2010-05-27 11:35:00,52.13,52.13,52.03,52.05,24500.0,49.4558,49.4558,49.3609,49.3799,24500.0
2010-05-27 11:40:00,52.04,52.1,52.0,52.08,40700.0,49.3704,49.4273,49.3325,49.4084,40700.0
2010-05-27 11:45:00,52.08,52.14,52.08,52.1,11800.0,49.4084,49.4653,49.4084,49.4273,11800.0
2010-05-27 11:50:00,52.1,52.19,52.09,52.16,17600.0,49.4273,49.5127,49.4179,49.4843,17600.0
2010-05-27 11:55:00,52.17,52.23,52.12,52.21,17400.0,49.4937,49.5507,49.4463,49.5317,17400.0
2010-05-27 12:00:00,52.21,52.22,52.13,52.19,11400.0,49.5317,49.5412,49.4558,49.5127,11400.0
2010-05-27 12:05:00,52.18,52.27,52.16,52.27,23800.0,49.5032,49.5886,49.4843,49.5886,23800.0
2010-05-27 12:10:00,52.28,52.29,52.14,52.24,28900.0,49.5981,49.6076,49.4653,49.5602,28900.0
2010-05-27 12:15:00,52.25,52.3,52.24,52.3,11400.0,49.5696,49.6171,49.5602,49.6171,11400.0
2010-05-27 12:20:00,52.3,52.3,52.17,52.17,29600.0,49.6171,49.6171,49.4937,49.4937,29600.0
2010-05-27 12:25:00,52.17,52.23,52.13,52.16,28300.0,49.4937,49.5507,49.4558,49.4843,28300.0
2010-05-27 12:30:00,52.16,52.2,52.08,52.09,24800.0,49.4843,49.5222,49.4084,49.4179,24800.0
2010-05-27 12:35:00,52.1,52.13,52.08,52.09,18100.0,49.4273,49.4558,49.4084,49.4179,18100.0
2010-05-27 12:40:00,52.1,52.12,52.08,52.12,21400.0,49.4273,49.4463,49.4084,49.4463,21400.0
2010-05-27 12:45:00,52.13,52.22,52.13,52.21,14400.0,49.4558,49.5412,49.4558,49.5317,14400.0
2010-05-27 12:50:00,52.2,52.22,52.12,52.16,21000.0,49.5222,49.5412,49.4463,49.4843,21000.0
2010-05-27 12:55:00,52.17,52.28,52.15,52.22,19500.0,49.4937,49.5981,49.4748,49.5412,19500.0
2010-05-27 13:00:00,52.21,52.22,52.14,52.19,30200.0,49.5317,49.5412,49.4653,49.5127,30200.0
2010-05-27 13:05:00,52.19,52.21,52.06,52.14,24900.0,49.5127,49.5317,49.3894,49.4653,24900.0
2010-05-27 13:10:00,52.13,52.21,52.12,52.21,29800.0,49.4558,49.5317,49.4463,49.5317,29800.0
2010-05-27 13:15:00,52.21,52.26,52.16,52.17,19900.0,49.5317,49.5791,49.4843,49.4937,19900.0
2010-05-27 13:20:00,52.16,52.3,52.16,52.24,16800.0,49.4843,49.6171,49.4843,49.5602,16800.0
2010-05-27 13:25:00,52.25,52.31,52.24,52.27,8200.0,49.5696,49.6266,49.5602,49.5886,8200.0
2010-05-27 13:30:00,52.28,52.3,52.24,52.3,13700.0,49.5981,49.6171,49.5602,49.6171,13700.0
2010-05-27 13:35:00,52.29,52.38,52.28,52.31,32500.0,49.6076,49.693,49.5981,49.6266,32500.0
2010-05-27 13:40:00,52.3,52.31,52.19,52.2,18300.0,49.6171,49.6266,49.5127,49.5222,18300.0
2010-05-27 13:45:00,52.19,52.22,52.16,52.22,13400.0,49.5127,49.5412,49.4843,49.5412,13400.0
2010-05-27 13:50:00,52.22,52.24,52.18,52.18,21500.0,49.5412,49.5602,49.5032,49.5032,21500.0
2010-05-27 13:55:00,52.18,52.29,52.17,52.28,24500.0,49.5032,49.6076,49.4937,49.5981,24500.0
2010-05-27 14:00:00,52.28,52.32,52.21,52.25,51400.0,49.5981,49.6361,49.5317,49.5696,51400.0
2010-05-27 14:05:00,52.25,52.36,52.25,52.35,32000.0,49.5696,49.674,49.5696,49.6645,32000.0
2010-05-27 14:10:00,52.33,52.38,52.32,52.36,41900.0,49.6455,49.693,49.6361,49.674,41900.0
2010-05-27 14:15:00,52.35,52.44,52.31,52.44,21100.0,49.6645,49.7499,49.6266,49.7499,21100.0
2010-05-27 14:20:00,52.43,52.44,52.36,52.42,54700.0,49.7404,49.7499,49.674,49.7309,54700.0
2010-05-27 14:25:00,52.42,52.44,52.38,52.43,17600.0,49.7309,49.7499,49.693,49.7404,17600.0
2010-05-27 14:30:00,52.43,52.47,52.41,52.46,26700.0,49.7404,49.7784,49.7214,49.7689,26700.0
2010-05-27 14:35:00,52.45,52.46,52.35,52.44,44100.0,49.7594,49.7689,49.6645,49.7499,44100.0
2010-05-27 14:40:00,52.43,52.47,52.4,52.44,33600.0,49.7404,49.7784,49.712,49.7499,33600.0
2010-05-27 14:45:00,52.44,52.48,52.38,52.47,42800.0,49.7499,49.7878,49.693,49.7784,42800.0
2010-05-27 14:50:00,52.46,52.49,52.38,52.39,29600.0,49.7689,49.7973,49.693,49.7025,29600.0
2010-05-27 14:55:00,52.4,52.45,52.38,52.4,22400.0,49.712,49.7594,49.693,49.712,22400.0
2010-05-27 15:00:00,52.4,52.42,52.3,52.31,70200.0,49.712,49.7309,49.6171,49.6266,70200.0
2010-05-27 15:05:00,52.31,52.34,52.27,52.31,36900.0,49.6266,49.655,49.5886,49.6266,36900.0
2010-05-27 15:10:00,52.32,52.41,52.27,52.4,27100.0,49.6361,49.7214,49.5886,49.712,27100.0
2010-05-27 15:15:00,52.4,52.5,52.37,52.38,41300.0,49.712,49.8068,49.6835,49.693,41300.0
2010-05-27 15:20:00,52.39,52.4,52.29,52.34,28900.0,49.7025,49.712,49.6076,49.655,28900.0
2010-05-27 15:25:00,52.34,52.35,52.22,52.3,56500.0,49.655,49.6645,49.5412,49.6171,56500.0
2010-05-27 15:30:00,52.3,52.32,52.24,52.28,72800.0,49.6171,49.6361,49.5602,49.5981,72800.0
2010-05-27 15:35:00,52.29,52.42,52.26,52.37,130600.0,49.6076,49.7309,49.5791,49.6835,130600.0
2010-05-27 15:40:00,52.37,52.42,52.34,52.38,158900.0,49.6835,49.7309,49.655,49.693,158900.0
2010-05-27 15:45:00,52.38,52.44,52.3,52.43,225600.0,49.693,49.7499,49.6171,49.7404,225600.0
2010-05-27 15:50:00,52.44,52.61,52.43,52.6,209300.0,49.7499,49.9112,49.7404,49.9017,209300.0
2010-05-27 15:55:00,52.6,52.73,52.59,52.72,234200.0,49.9017,50.025,49.8922,50.0155,234200.0
2010-05-28 09:30:00,52.61,52.61,52.39,52.53,48600.0,49.9112,49.9112,49.7025,49.8353,48600.0
2010-05-28 09:35:00,52.55,52.58,52.24,52.39,25900.0,49.8543,49.8827,49.5602,49.7025,25900.0
2010-05-28 09:40:00,52.37,52.38,52.23,52.33,17800.0,49.6835,49.693,49.5507,49.6455,17800.0
2010-05-28 09:45:00,52.33,52.51,52.26,52.47,17100.0,49.6455,49.8163,49.5791,49.7784,17100.0
2010-05-28 09:50:00,52.47,52.48,52.32,52.38,12900.0,49.7784,49.7878,49.6361,49.693,12900.0
2010-05-28 09:55:00,52.38,52.44,52.28,52.44,16300.0,49.693,49.7499,49.5981,49.7499,16300.0
2010-05-28 10:00:00,52.42,52.44,52.31,52.43,19100.0,49.7309,49.7499,49.6266,49.7404,19100.0
2010-05-28 10:05:00,52.42,52.53,52.38,52.52,16100.0,49.7309,49.8353,49.693,49.8258,16100.0
2010-05-28 10:10:00,52.52,52.53,52.36,52.43,20100.0,49.8258,49.8353,49.674,49.7404,20100.0
2010-05-28 10:15:00,52.45,52.48,52.41,52.42,22300.0,49.7594,49.7878,49.7214,49.7309,22300.0
2010-05-28 10:20:00,52.42,52.45,52.27,52.29,19100.0,49.7309,49.7594,49.5886,49.6076,19100.0
2010-05-28 10:25:00,52.29,52.33,52.26,52.31,13300.0,49.6076,49.6455,49.5791,49.6266,13300.0
2010-05-28 10:30:00,52.32,52.36,52.28,52.33,21900.0,49.6361,49.674,49.5981,49.6455,21900.0
2010-05-28 10:35:00,52.33,52.39,52.25,52.26,27700.0,49.6455,49.7025,49.5696,49.5791,27700.0
2010-05-28 10:40:00,52.26,52.28,52.18,52.2,16200.0,49.5791,49.5981,49.5032,49.5222,16200.0
2010-05-28 10:45:00,52.2,52.27,52.03,52.03,18600.0,49.5222,49.5886,49.3609,49.3609,18600.0
2010-05-28 10:50:00,52.04,52.11,52.02,52.03,21600.0,49.3704,49.4368,49.3514,49.3609,21600.0
2010-05-28 10:55:00,52.02,52.12,52.02,52.09,12200.0,49.3514,49.4463,49.3514,49.4179,12200.0
2010-05-28 11:00:00,52.1,52.17,52.08,52.11,14000.0,49.4273,49.4937,49.4084,49.4368,14000.0
2010-05-28 11:05:00,52.12,52.15,52.05,52.1,16700.0,49.4463,49.4748,49.3799,49.4273,16700.0
2010-05-28 11:10:00,52.1,52.19,52.02,52.06,25700.0,49.4273,49.5127,49.3514,49.3894,25700.0
2010-05-28 11:15:00,52.07,52.1,52.03,52.07,19900.0,49.3989,49.4273,49.3609,49.3989,19900.0
2010-05-28 11:20:00,52.07,52.1,52.02,52.05,16900.0,49.3989,49.4273,49.3514,49.3799,16900.0
2010-05-28 11:25:00,52.06,52.22,52.06,52.21,26800.0,49.3894,49.5412,49.3894,49.5317,26800.0
2010-05-28 11:30:00,52.2,52.24,52.19,52.22,20400.0,49.5222,49.5602,49.5127,49.5412,20400.0
2010-05-28 11:35:00,52.22,52.31,52.2,52.3,31400.0,49.5412,49.6266,49.5222,49.6171,31400.0
2010-05-28 11:40:00,52.3,52.46,52.29,52.46,34500.0,49.6171,49.7689,49.6076,49.7689,34500.0
2010-05-28 11:45:00,52.45,52.59,52.44,52.56,50600.0,49.7594,49.8922,49.7499,49.8637,50600.0
2010-05-28 11:50:00,52.56,52.65,52.54,52.65,51800.0,49.8637,49.9491,49.8448,49.9491,51800.0
2010-05-28 11:55:00,52.63,52.63,52.54,52.54,26600.0,49.9302,49.9302,49.8448,49.8448,26600.0
2010-05-28 12:00:00,52.54,52.6,52.51,52.51,42400.0,49.8448,49.9017,49.8163,49.8163,42400.0
2010-05-28 12:05:00,52.51,52.58,52.49,52.58,31900.0,49.8163,49.8827,49.7973,49.8827,31900.0
2010-05-28 12:10:00,52.59,52.65,52.59,52.62,27300.0,49.8922,49.9491,49.8922,49.9207,27300.0
2010-05-28 12:15:00,52.63,52.66,52.58,52.65,33200.0,49.9302,49.9586,49.8827,49.9491,33200.0
2010-05-28 12:20:00,52.65,52.71,52.64,52.68,23100.0,49.9491,50.006,49.9396,49.9776,23100.0
2010-05-28 12:25:00,52.69,52.69,52.64,52.64,7200.0,49.9871,49.9871,49.9396,49.9396,7200.0
2010-05-28 12:30:00,52.64,52.65,52.54,52.54,13100.0,49.9396,49.9491,49.8448,49.8448,13100.0
2010-05-28 12:35:00,52.54,52.54,52.12,52.15,44400.0,49.8448,49.8448,49.4463,49.4748,44400.0
2010-05-28 12:40:00,52.14,52.22,52.02,52.05,47000.0,49.4653,49.5412,49.3514,49.3799,47000.0
2010-05-28 12:45:00,52.04,52.05,51.86,51.97,41900.0,49.3704,49.3799,49.1997,49.304,41900.0
2010-05-28 12:50:00,51.99,52.09,51.98,52.03,30600.0,49.323,49.4179,49.3135,49.3609,30600.0
2010-05-28 12:55:00,52.04,52.08,51.95,51.95,45700.0,49.3704,49.4084,49.285,49.285,45700.0
2010-05-28 13:00:00,51.97,52.03,51.96,51.98,44500.0,49.304,49.3609,49.2945,49.3135,44500.0
2010-05-28 13:05:00,51.98,52.02,51.91,51.93,21100.0,49.3135,49.3514,49.2471,49.2661,21100.0
2010-05-28 13:10:00,51.93,51.99,51.9,51.97,24400.0,49.2661,49.323,49.2376,49.304,24400.0
2010-05-28 13:15:00,51.97,51.98,51.9,51.97,42100.0,49.304,49.3135,49.2376,49.304,42100.0
2010-05-28 13:20:00,51.97,51.99,51.92,51.96,15700.0,49.304,49.323,49.2566,49.2945,15700.0
2010-05-28 13:25:00,51.96,51.98,51.87,51.89,37600.0,49.2945,49.3135,49.2091,49.2281,37600.0
2010-05-28 13:30:00,51.9,51.92,51.84,51.85,41500.0,49.2376,49.2566,49.1807,49.1902,41500.0
2010-05-28 13:35:00,51.84,51.87,51.8,51.83,22200.0,49.1807,49.2091,49.1427,49.1712,22200.0
2010-05-28 13:40:00,51.85,51.87,51.83,51.86,10800.0,49.1902,49.2091,49.1712,49.1997,10800.0
2010-05-28 13:45:00,51.86,51.87,51.7,51.75,24800.0,49.1997,49.2091,49.0479,49.0953,24800.0
2010-05-28 13:50:00,51.76,51.87,51.74,51.86,16900.0,49.1048,49.2091,49.0858,49.1997,16900.0
2010-05-28 13:55:00,51.86,51.87,51.71,51.74,21400.0,49.1997,49.2091,49.0573,49.0858,21400.0
2010-05-28 14:00:00,51.74,51.74,51.63,51.65,38200.0,49.0858,49.0858,48.9815,49.0004,38200.0
2010-05-28 14:05:00,51.65,51.66,51.54,51.65,26900.0,49.0004,49.0099,48.8961,49.0004,26900.0
2010-05-28 14:10:00,51.65,51.72,51.59,51.7,22400.0,49.0004,49.0668,48.9435,49.0479,22400.0
2010-05-28 14:15:00,51.7,51.76,51.63,51.75,11800.0,49.0479,49.1048,48.9815,49.0953,11800.0
2010-05-28 14:20:00,51.74,51.77,51.7,51.73,17300.0,49.0858,49.1143,49.0479,49.0763,17300.0
2010-05-28 14:25:00,51.72,51.85,51.72,51.83,18900.0,49.0668,49.1902,49.0668,49.1712,18900.0
2010-05-28 14:30:00,51.84,51.85,51.8,51.82,16900.0,49.1807,49.1902,49.1427,49.1617,16900.0
2010-05-28 14:35:00,51.82,51.89,51.8,51.87,25700.0,49.1617,49.2281,49.1427,49.2091,25700.0
2010-05-28 14:40:00,51.88,51.91,51.84,51.9,23700.0,49.2186,49.2471,49.1807,49.2376,23700.0
2010-05-28 14:45:00,51.93,52.09,51.92,52.04,49400.0,49.2661,49.4179,49.2566,49.3704,49400.0
2010-05-28 14:50:00,52.03,52.15,52.03,52.1,18400.0,49.3609,49.4748,49.3609,49.4273,18400.0
2010-05-28 14:55:00,52.08,52.08,51.98,52.0,15000.0,49.4084,49.4084,49.3135,49.3325,15000.0
2010-05-28 15:00:00,52.0,52.02,51.96,51.98,20900.0,49.3325,49.3514,49.2945,49.3135,20900.0
2010-05-28 15:05:00,51.98,52.08,51.97,52.01,32600.0,49.3135,49.4084,49.304,49.342,32600.0
2010-05-28 15:10:00,52.01,52.14,52.01,52.1,39900.0,49.342,49.4653,49.342,49.4273,39900.0
2010-05-28 15:15:00,52.1,52.21,52.06,52.21,65000.0,49.4273,49.5317,49.3894,49.5317,65000.0
2010-05-28 15:20:00,52.2,52.3,52.17,52.29,56600.0,49.5222,49.6171,49.4937,49.6076,56600.0
2010-05-28 15:25:00,52.28,52.39,52.24,52.37,56900.0,49.5981,49.7025,49.5602,49.6835,56900.0
2010-05-28 15:30:00,52.36,52.43,52.34,52.4,54300.0,49.674,49.7404,49.655,49.712,54300.0
2010-05-28 15:35:00,52.4,52.41,52.33,52.38,49600.0,49.712,49.7214,49.6455,49.693,49600.0
2010-05-28 15:40:00,52.38,52.45,52.33,52.45,63000.0,49.693,49.7594,49.6455,49.7594,63000.0
2010-05-28 15:45:00,52.45,52.49,52.14,52.33,190000.0,49.7594,49.7973,49.4653,49.6455,190000.0
2010-05-28 15:50:00,52.34,52.38,52.25,52.35,138100.0,49.655,49.693,49.5696,49.6645,138100.0
2010-05-28 15:55:00,52.36,52.38,52.04,52.05,210300.0,49.674,49.693,49.3704,49.3799,210300.0
2010-06-01 09:30:00,51.57,51.58,51.13,51.18,77500.0,48.9245,48.934,48.5071,48.5545,77500.0
2010-06-01 09:35:00,51.21,51.31,51.03,51.06,72600.0,48.583,48.6779,48.4122,48.4407,72600.0
2010-06-01 09:40:00,51.06,51.13,51.0,51.04,100900.0,48.4407,48.5071,48.3838,48.4217,100900.0
2010-06-01 09:45:00,51.04,51.24,51.01,51.23,39400.0,48.4217,48.6115,48.3933,48.602,39400.0
2010-06-01 09:50:00,51.25,51.28,51.01,51.04,54800.0,48.6209,48.6494,48.3933,48.4217,54800.0
2010-06-01 09:55:00,51.03,51.09,51.02,51.06,28200.0,48.4122,48.4692,48.4027,48.4407,28200.0
2010-06-01 10:00:00,51.06,51.45,51.06,51.36,35200.0,48.4407,48.8107,48.4407,48.7253,35200.0
2010-06-01 10:05:00,51.35,51.47,51.29,51.44,52200.0,48.7158,48.8297,48.6589,48.8012,52200.0
2010-06-01 10:10:00,51.43,51.49,51.36,51.43,30200.0,48.7917,48.8486,48.7253,48.7917,30200.0
2010-06-01 10:15:00,51.44,51.48,51.4,51.48,27100.0,48.8012,48.8391,48.7632,48.8391,27100.0
2010-06-01 10:20:00,51.47,51.7,51.46,51.67,49300.0,48.8297,49.0479,48.8202,49.0194,49300.0
2010-06-01 10:25:00,51.68,51.83,51.65,51.73,30000.0,49.0289,49.1712,49.0004,49.0763,30000.0
2010-06-01 10:30:00,51.74,51.86,51.73,51.74,29400.0,49.0858,49.1997,49.0763,49.0858,29400.0
2010-06-01 10:35:00,51.74,51.83,51.74,51.78,15700.0,49.0858,49.1712,49.0858,49.1238,15700.0
2010-06-01 10:40:00,51.78,51.81,51.68,51.71,20400.0,49.1238,49.1522,49.0289,49.0573,20400.0
2010-06-01 10:45:00,51.72,51.76,51.65,51.72,39100.0,49.0668,49.1048,49.0004,49.0668,39100.0
2010-06-01 10:50:00,51.72,51.73,51.68,51.7,15100.0,49.0668,49.0763,49.0289,49.0479,15100.0
2010-06-01 10:55:00,51.71,51.74,51.65,51.67,19000.0,49.0573,49.0858,49.0004,49.0194,19000.0
2010-06-01 11:00:00,51.66,51.72,51.65,51.65,21400.0,49.0099,49.0668,49.0004,49.0004,21400.0
2010-06-01 11:05:00,51.65,51.65,51.56,51.62,18800.0,49.0004,49.0004,48.915,48.972,18800.0
2010-06-01 11:10:00,51.62,51.67,51.59,51.61,16900.0,48.972,49.0194,48.9435,48.9625,16900.0
2010-06-01 11:15:00,51.59,51.66,51.54,51.66,9200.0,48.9435,49.0099,48.8961,49.0099,9200.0
2010-06-01 11:20:00,51.65,51.72,51.62,51.71,13200.0,49.0004,49.0668,48.972,49.0573,13200.0
2010-06-01 11:25:00,51.71,51.79,51.67,51.72,10200.0,49.0573,49.1332,49.0194,49.0668,10200.0
2010-06-01 11:30:00,51.72,51.78,51.71,51.74,7800.0,49.0668,49.1238,49.0573,49.0858,7800.0
2010-06-01 11:35:00,51.74,51.74,51.64,51.67,14400.0,49.0858,49.0858,48.9909,49.0194,14400.0
2010-06-01 11:40:00,51.68,51.68,51.48,51.5,12700.0,49.0289,49.0289,48.8391,48.8581,12700.0
2010-06-01 11:45:00,51.5,51.5,51.42,51.5,14300.0,48.8581,48.8581,48.7822,48.8581,14300.0
2010-06-01 11:50:00,51.52,51.54,51.49,51.53,11600.0,48.8771,48.8961,48.8486,48.8866,11600.0
2010-06-01 11:55:00,51.54,51.59,51.46,51.51,31300.0,48.8961,48.9435,48.8202,48.8676,31300.0
2010-06-01 12:00:00,51.51,51.61,51.48,51.6,16400.0,48.8676,48.9625,48.8391,48.953,16400.0
2010-06-01 12:05:00,51.59,51.6,51.51,51.51,13800.0,48.9435,48.953,48.8676,48.8676,13800.0
2010-06-01 12:10:00,51.52,51.64,51.51,51.58,20600.0,48.8771,48.9909,48.8676,48.934,20600.0
2010-06-01 12:15:00,51.59,51.63,51.56,51.61,17900.0,48.9435,48.9815,48.915,48.9625,17900.0
2010-06-01 12:20:00,51.61,51.63,51.52,51.52,35200.0,48.9625,48.9815,48.8771,48.8771,35200.0
2010-06-01 12:25:00,51.54,51.67,51.54,51.66,12500.0,48.8961,49.0194,48.8961,49.0099,12500.0
2010-06-01 12:30:00,51.67,51.68,51.6,51.66,15600.0,49.0194,49.0289,48.953,49.0099,15600.0
2010-06-01 12:35:00,51.68,51.7,51.63,51.69,8100.0,49.0289,49.0479,48.9815,49.0384,8100.0
2010-06-01 12:40:00,51.68,51.68,51.6,51.6,14900.0,49.0289,49.0289,48.953,48.953,14900.0
2010-06-01 12:45:00,51.59,51.61,51.54,51.58,17700.0,48.9435,48.9625,48.8961,48.934,17700.0
2010-06-01 12:50:00,51.59,51.62,51.58,51.61,12600.0,48.9435,48.972,48.934,48.9625,12600.0
2010-06-01 12:55:00,51.61,51.62,51.51,51.51,11900.0,48.9625,48.972,48.8676,48.8676,11900.0
2010-06-01 13:00:00,51.5,51.58,51.5,51.54,13400.0,48.8581,48.934,48.8581,48.8961,13400.0
2010-06-01 13:05:00,51.54,51.66,51.53,51.65,15900.0,48.8961,49.0099,48.8866,49.0004,15900.0
2010-06-01 13:10:00,51.65,51.78,51.64,51.77,20800.0,49.0004,49.1238,48.9909,49.1143,20800.0
2010-06-01 13:15:00,51.77,51.86,51.74,51.85,34700.0,49.1143,49.1997,49.0858,49.1902,34700.0
2010-06-01 13:20:00,51.84,51.85,51.78,51.81,13900.0,49.1807,49.1902,49.1238,49.1522,13900.0
2010-06-01 13:25:00,51.81,51.87,51.79,51.83,15400.0,49.1522,49.2091,49.1332,49.1712,15400.0
2010-06-01 13:30:00,51.84,51.91,51.84,51.88,14600.0,49.1807,49.2471,49.1807,49.2186,14600.0
2010-06-01 13:35:00,51.87,51.9,51.83,51.88,12000.0,49.2091,49.2376,49.1712,49.2186,12000.0
2010-06-01 13:40:00,51.88,51.88,51.79,51.83,15700.0,49.2186,49.2186,49.1332,49.1712,15700.0
2010-06-01 13:45:00,51.82,51.93,51.82,51.9,24000.0,49.1617,49.2661,49.1617,49.2376,24000.0
2010-06-01 13:50:00,51.9,51.9,51.75,51.8,16500.0,49.2376,49.2376,49.0953,49.1427,16500.0
2010-06-01 13:55:00,51.79,51.79,51.68,51.68,17300.0,49.1332,49.1332,49.0289,49.0289,17300.0
2010-06-01 14:00:00,51.67,51.67,51.51,51.61,41300.0,49.0194,49.0194,48.8676,48.9625,41300.0
2010-06-01 14:05:00,51.62,51.63,51.45,51.49,28500.0,48.972,48.9815,48.8107,48.8486,28500.0
2010-06-01 14:10:00,51.51,51.62,51.49,51.62,19000.0,48.8676,48.972,48.8486,48.972,19000.0
2010-06-01 14:15:00,51.6,51.6,51.44,51.54,22900.0,48.953,48.953,48.8012,48.8961,22900.0
2010-06-01 14:20:00,51.54,51.65,51.48,51.63,18700.0,48.8961,49.0004,48.8391,48.9815,18700.0
2010-06-01 14:25:00,51.61,51.64,51.56,51.58,15500.0,48.9625,48.9909,48.915,48.934,15500.0
2010-06-01 14:30:00,51.6,51.71,51.6,51.68,19500.0,48.953,49.0573,48.953,49.0289,19500.0
2010-06-01 14:35:00,51.68,51.7,51.64,51.66,11300.0,49.0289,49.0479,48.9909,49.0099,11300.0
2010-06-01 14:40:00,51.66,51.66,51.59,51.63,14600.0,49.0099,49.0099,48.9435,48.9815,14600.0
2010-06-01 14:45:00,51.62,51.73,51.61,51.71,18800.0,48.972,49.0763,48.9625,49.0573,18800.0
2010-06-01 14:50:00,51.7,51.71,51.58,51.58,16900.0,49.0479,49.0573,48.934,48.934,16900.0
2010-06-01 14:55:00,51.58,51.65,51.5,51.62,22800.0,48.934,49.0004,48.8581,48.972,22800.0
2010-06-01 15:00:00,51.64,51.65,51.55,51.6,19200.0,48.9909,49.0004,48.9056,48.953,19200.0
2010-06-01 15:05:00,51.63,51.65,51.53,51.57,25500.0,48.9815,49.0004,48.8866,48.9245,25500.0
2010-06-01 15:10:00,51.57,51.68,51.49,51.66,25900.0,48.9245,49.0289,48.8486,49.0099,25900.0
2010-06-01 15:15:00,51.66,51.67,51.5,51.5,37700.0,49.0099,49.0194,48.8581,48.8581,37700.0
2010-06-01 15:20:00,51.5,51.56,51.33,51.37,62400.0,48.8581,48.915,48.6968,48.7348,62400.0
2010-06-01 15:25:00,51.39,51.45,51.31,51.45,33300.0,48.7538,48.8107,48.6779,48.8107,33300.0
2010-06-01 15:30:00,51.44,51.55,51.37,51.54,42900.0,48.8012,48.9056,48.7348,48.8961,42900.0
2010-06-01 15:35:00,51.55,51.62,51.47,51.51,63000.0,48.9056,48.972,48.8297,48.8676,63000.0
2010-06-01 15:40:00,51.51,51.54,51.31,51.35,72900.0,48.8676,48.8961,48.6779,48.7158,72900.0
2010-06-01 15:45:00,51.33,51.34,51.08,51.12,141000.0,48.6968,48.7063,48.4597,48.4976,141000.0
2010-06-01 15:50:00,51.12,51.12,50.99,51.01,168400.0,48.4976,48.4976,48.3743,48.3933,168400.0
2010-06-01 15:55:00,51.01,51.1,50.93,50.94,219100.0,48.3933,48.4786,48.3174,48.3268,219100.0
2010-06-02 09:30:00,51.02,51.09,50.78,50.79,72200.0,48.4027,48.4692,48.1751,48.1845,72200.0
2010-06-02 09:35:00,50.79,50.87,50.46,50.47,58300.0,48.1845,48.2604,47.8715,47.881,58300.0
2010-06-02 09:40:00,50.47,50.5,50.32,50.35,60000.0,47.881,47.9094,47.7387,47.7671,60000.0
2010-06-02 09:45:00,50.35,50.38,50.23,50.29,78300.0,47.7671,47.7956,47.6533,47.7102,78300.0
2010-06-02 09:50:00,50.29,50.31,50.24,50.25,44300.0,47.7102,47.7292,47.6628,47.6722,44300.0
2010-06-02 09:55:00,50.25,50.29,50.16,50.22,64700.0,47.6722,47.7102,47.5869,47.6438,64700.0
2010-06-02 10:00:00,50.21,50.4,50.2,50.35,83200.0,47.6343,47.8145,47.6248,47.7671,83200.0
2010-06-02 10:05:00,50.35,50.45,50.31,50.33,57800.0,47.7671,47.862,47.7292,47.7481,57800.0
2010-06-02 10:10:00,50.34,50.39,50.32,50.38,50000.0,47.7576,47.8051,47.7387,47.7956,50000.0
2010-06-02 10:15:00,50.39,50.43,50.33,50.42,33500.0,47.8051,47.843,47.7481,47.8335,33500.0
2010-06-02 10:20:00,50.41,50.55,50.4,50.51,36300.0,47.824,47.9569,47.8145,47.9189,36300.0
2010-06-02 10:25:00,50.51,50.62,50.47,50.47,46100.0,47.9189,48.0233,47.881,47.881,46100.0
2010-06-02 10:30:00,50.48,50.54,50.45,50.49,42500.0,47.8904,47.9474,47.862,47.8999,42500.0
2010-06-02 10:35:00,50.5,50.57,50.45,50.48,67700.0,47.9094,47.9758,47.862,47.8904,67700.0
2010-06-02 10:40:00,50.47,50.53,50.45,50.45,138700.0,47.881,47.9379,47.862,47.862,138700.0
2010-06-02 10:45:00,50.47,50.51,50.45,50.49,27500.0,47.881,47.9189,47.862,47.8999,27500.0
2010-06-02 10:50:00,50.49,50.67,50.48,50.61,52000.0,47.8999,48.0707,47.8904,48.0138,52000.0
2010-06-02 10:55:00,50.61,50.67,50.55,50.66,31600.0,48.0138,48.0707,47.9569,48.0612,31600.0
2010-06-02 11:00:00,50.65,50.77,50.64,50.72,167000.0,48.0517,48.1656,48.0422,48.1181,167000.0
2010-06-02 11:05:00,50.73,50.86,50.7,50.79,48400.0,48.1276,48.251,48.0992,48.1845,48400.0
2010-06-02 11:10:00,50.78,50.85,50.76,50.78,36700.0,48.1751,48.2415,48.1561,48.1751,36700.0
2010-06-02 11:15:00,50.77,50.84,50.76,50.77,22000.0,48.1656,48.232,48.1561,48.1656,22000.0
2010-06-02 11:20:00,50.77,50.91,50.77,50.89,14700.0,48.1656,48.2984,48.1656,48.2794,14700.0
2010-06-02 11:25:00,50.87,50.92,50.79,50.81,27800.0,48.2604,48.3079,48.1845,48.2035,27800.0
2010-06-02 11:30:00,50.81,50.88,50.78,50.84,24000.0,48.2035,48.2699,48.1751,48.232,24000.0
2010-06-02 11:35:00,50.84,50.93,50.83,50.83,32400.0,48.232,48.3174,48.2225,48.2225,32400.0
2010-06-02 11:40:00,50.83,51.0,50.79,50.97,38700.0,48.2225,48.3838,48.1845,48.3553,38700.0
2010-06-02 11:45:00,50.95,51.0,50.92,50.96,51000.0,48.3363,48.3838,48.3079,48.3458,51000.0
2010-06-02 11:50:00,50.97,51.03,50.94,50.97,67000.0,48.3553,48.4122,48.3268,48.3553,67000.0
2010-06-02 11:55:00,50.97,50.99,50.95,50.95,46500.0,48.3553,48.3743,48.3363,48.3363,46500.0
2010-06-02 12:00:00,50.97,50.97,50.87,50.88,59400.0,48.3553,48.3553,48.2604,48.2699,59400.0
2010-06-02 12:05:00,50.88,50.92,50.85,50.89,58600.0,48.2699,48.3079,48.2415,48.2794,58600.0
2010-06-02 12:10:00,50.9,50.92,50.87,50.91,29800.0,48.2889,48.3079,48.2604,48.2984,29800.0
2010-06-02 12:15:00,50.91,50.91,50.86,50.87,31200.0,48.2984,48.2984,48.251,48.2604,31200.0
2010-06-02 12:20:00,50.86,50.88,50.85,50.86,35500.0,48.251,48.2699,48.2415,48.251,35500.0
2010-06-02 12:25:00,50.87,50.89,50.83,50.85,41400.0,48.2604,48.2794,48.2225,48.2415,41400.0
2010-06-02 12:30:00,50.86,50.88,50.86,50.87,14100.0,48.251,48.2699,48.251,48.2604,14100.0
2010-06-02 12:35:00,50.86,50.88,50.86,50.86,12200.0,48.251,48.2699,48.251,48.251,12200.0
2010-06-02 12:40:00,50.87,50.92,50.86,50.91,14100.0,48.2604,48.3079,48.251,48.2984,14100.0
2010-06-02 12:45:00,50.92,50.98,50.9,50.98,18700.0,48.3079,48.3648,48.2889,48.3648,18700.0
2010-06-02 12:50:00,50.97,51.0,50.91,50.92,25900.0,48.3553,48.3838,48.2984,48.3079,25900.0
2010-06-02 12:55:00,50.92,50.92,50.87,50.9,25100.0,48.3079,48.3079,48.2604,48.2889,25100.0
2010-06-02 13:00:00,50.9,50.91,50.84,50.85,41800.0,48.2889,48.2984,48.232,48.2415,41800.0
2010-06-02 13:05:00,50.85,50.88,50.82,50.86,62200.0,48.2415,48.2699,48.213,48.251,62200.0
2010-06-02 13:10:00,50.85,50.87,50.78,50.79,46800.0,48.2415,48.2604,48.1751,48.1845,46800.0
2010-06-02 13:15:00,50.79,50.81,50.76,50.78,14300.0,48.1845,48.2035,48.1561,48.1751,14300.0
2010-06-02 13:20:00,50.77,50.88,50.74,50.86,24900.0,48.1656,48.2699,48.1371,48.251,24900.0
2010-06-02 13:25:00,50.86,50.87,50.82,50.85,20100.0,48.251,48.2604,48.213,48.2415,20100.0
2010-06-02 13:30:00,50.84,50.87,50.83,50.84,28500.0,48.232,48.2604,48.2225,48.232,28500.0
2010-06-02 13:35:00,50.82,50.91,50.82,50.9,21900.0,48.213,48.2984,48.213,48.2889,21900.0
2010-06-02 13:40:00,50.9,50.94,50.87,50.88,42800.0,48.2889,48.3268,48.2604,48.2699,42800.0
2010-06-02 13:45:00,50.88,50.89,50.83,50.84,28100.0,48.2699,48.2794,48.2225,48.232,28100.0
2010-06-02 13:50:00,50.84,50.86,50.81,50.83,11700.0,48.232,48.251,48.2035,48.2225,11700.0
2010-06-02 13:55:00,50.84,50.84,50.77,50.82,12400.0,48.232,48.232,48.1656,48.213,12400.0
2010-06-02 14:00:00,50.82,50.84,50.78,50.8,15700.0,48.213,48.232,48.1751,48.194,15700.0
2010-06-02 14:05:00,50.79,50.8,50.74,50.78,40700.0,48.1845,48.194,48.1371,48.1751,40700.0
2010-06-02 14:10:00,50.8,50.88,50.79,50.88,69700.0,48.194,48.2699,48.1845,48.2699,69700.0
2010-06-02 14:15:00,50.86,50.91,50.81,50.81,19500.0,48.251,48.2984,48.2035,48.2035,19500.0
2010-06-02 14:20:00,50.81,50.83,50.78,50.79,12100.0,48.2035,48.2225,48.1751,48.1845,12100.0
2010-06-02 14:25:00,50.8,50.9,50.79,50.89,18100.0,48.194,48.2889,48.1845,48.2794,18100.0
2010-06-02 14:30:00,50.9,50.96,50.88,50.92,30100.0,48.2889,48.3458,48.2699,48.3079,30100.0
2010-06-02 14:35:00,50.93,50.98,50.92,50.95,29900.0,48.3174,48.3648,48.3079,48.3363,29900.0
2010-06-02 14:40:00,50.96,51.08,50.94,51.06,52100.0,48.3458,48.4597,48.3268,48.4407,52100.0
2010-06-02 14:45:00,51.07,51.21,51.06,51.17,55800.0,48.4502,48.583,48.4407,48.545,55800.0
2010-06-02 14:50:00,51.17,51.3,51.16,51.29,35200.0,48.545,48.6684,48.5356,48.6589,35200.0
2010-06-02 14:55:00,51.28,51.32,51.27,51.32,33100.0,48.6494,48.6874,48.6399,48.6874,33100.0
2010-06-02 15:00:00,51.31,51.39,51.31,51.37,28000.0,48.6779,48.7538,48.6779,48.7348,28000.0
2010-06-02 15:05:00,51.36,51.47,51.31,51.44,39600.0,48.7253,48.8297,48.6779,48.8012,39600.0
2010-06-02 15:10:00,51.43,51.54,51.41,51.54,46500.0,48.7917,48.8961,48.7727,48.8961,46500.0
2010-06-02 15:15:00,51.54,51.55,51.47,51.52,30200.0,48.8961,48.9056,48.8297,48.8771,30200.0
2010-06-02 15:20:00,51.52,51.58,51.51,51.58,34300.0,48.8771,48.934,48.8676,48.934,34300.0
2010-06-02 15:25:00,51.58,51.68,51.57,51.67,43500.0,48.934,49.0289,48.9245,49.0194,43500.0
2010-06-02 15:30:00,51.67,51.71,51.56,51.58,70300.0,49.0194,49.0573,48.915,48.934,70300.0
2010-06-02 15:35:00,51.57,51.66,51.55,51.61,63900.0,48.9245,49.0099,48.9056,48.9625,63900.0
2010-06-02 15:40:00,51.61,51.68,51.58,51.68,67400.0,48.9625,49.0289,48.934,49.0289,67400.0
2010-06-02 15:45:00,51.69,51.72,51.55,51.62,133500.0,49.0384,49.0668,48.9056,48.972,133500.0
2010-06-02 15:50:00,51.62,51.76,51.61,51.72,103500.0,48.972,49.1048,48.9625,49.0668,103500.0
2010-06-02 15:55:00,51.71,51.92,51.71,51.9,155200.0,49.0573,49.2566,49.0573,49.2376,155200.0
2010-06-03 09:30:00,52.15,52.33,52.02,52.33,37200.0,49.4748,49.6455,49.3514,49.6455,37200.0
2010-06-03 09:35:00,52.37,52.45,52.18,52.26,39000.0,49.6835,49.7594,49.5032,49.5791,39000.0
2010-06-03 09:40:00,52.29,52.35,52.18,52.3,34000.0,49.6076,49.6645,49.5032,49.6171,34000.0
2010-06-03 09:45:00,52.31,52.43,52.26,52.34,15200.0,49.6266,49.7404,49.5791,49.655,15200.0
2010-06-03 09:50:00,52.35,52.38,52.22,52.29,24200.0,49.6645,49.693,49.5412,49.6076,24200.0
2010-06-03 09:55:00,52.3,52.36,52.27,52.33,18900.0,49.6171,49.674,49.5886,49.6455,18900.0
2010-06-03 10:00:00,52.32,52.34,52.24,52.31,19700.0,49.6361,49.655,49.5602,49.6266,19700.0
2010-06-03 10:05:00,52.32,52.33,52.13,52.14,51600.0,49.6361,49.6455,49.4558,49.4653,51600.0
2010-06-03 10:10:00,52.14,52.16,52.02,52.05,40500.0,49.4653,49.4843,49.3514,49.3799,40500.0
2010-06-03 10:15:00,52.03,52.06,51.93,51.96,20800.0,49.3609,49.3894,49.2661,49.2945,20800.0
2010-06-03 10:20:00,51.96,51.97,51.79,51.82,64800.0,49.2945,49.304,49.1332,49.1617,64800.0
2010-06-03 10:25:00,51.83,51.97,51.83,51.88,19500.0,49.1712,49.304,49.1712,49.2186,19500.0
2010-06-03 10:30:00,51.87,52.01,51.82,52.01,18100.0,49.2091,49.342,49.1617,49.342,18100.0
2010-06-03 10:35:00,52.01,52.08,51.88,51.9,25300.0,49.342,49.4084,49.2186,49.2376,25300.0
2010-06-03 10:40:00,51.91,51.99,51.91,51.96,18500.0,49.2471,49.323,49.2471,49.2945,18500.0
2010-06-03 10:45:00,51.97,52.13,51.97,52.13,18200.0,49.304,49.4558,49.304,49.4558,18200.0
2010-06-03 10:50:00,52.11,52.19,52.03,52.08,23800.0,49.4368,49.5127,49.3609,49.4084,23800.0
2010-06-03 10:55:00,52.08,52.16,52.04,52.04,18100.0,49.4084,49.4843,49.3704,49.3704,18100.0
2010-06-03 11:00:00,52.07,52.15,52.04,52.11,17000.0,49.3989,49.4748,49.3704,49.4368,17000.0
2010-06-03 11:05:00,52.13,52.21,52.13,52.16,15200.0,49.4558,49.5317,49.4558,49.4843,15200.0
2010-06-03 11:10:00,52.18,52.19,52.13,52.17,20500.0,49.5032,49.5127,49.4558,49.4937,20500.0
2010-06-03 11:15:00,52.17,52.23,52.17,52.19,20700.0,49.4937,49.5507,49.4937,49.5127,20700.0
2010-06-03 11:20:00,52.2,52.22,52.16,52.19,24200.0,49.5222,49.5412,49.4843,49.5127,24200.0
2010-06-03 11:25:00,52.22,52.25,52.16,52.18,14900.0,49.5412,49.5696,49.4843,49.5032,14900.0
2010-06-03 11:30:00,52.18,52.25,52.15,52.25,14700.0,49.5032,49.5696,49.4748,49.5696,14700.0
2010-06-03 11:35:00,52.26,52.32,52.21,52.22,13600.0,49.5791,49.6361,49.5317,49.5412,13600.0
2010-06-03 11:40:00,52.23,52.27,52.13,52.26,13100.0,49.5507,49.5886,49.4558,49.5791,13100.0
2010-06-03 11:45:00,52.27,52.33,52.24,52.26,8600.0,49.5886,49.6455,49.5602,49.5791,8600.0
2010-06-03 11:50:00,52.27,52.31,52.2,52.22,10400.0,49.5886,49.6266,49.5222,49.5412,10400.0
2010-06-03 11:55:00,52.23,52.26,52.19,52.24,14600.0,49.5507,49.5791,49.5127,49.5602,14600.0
2010-06-03 12:00:00,52.25,52.3,52.24,52.26,13800.0,49.5696,49.6171,49.5602,49.5791,13800.0
2010-06-03 12:05:00,52.26,52.26,52.13,52.19,20700.0,49.5791,49.5791,49.4558,49.5127,20700.0
2010-06-03 12:10:00,52.17,52.21,52.13,52.18,10300.0,49.4937,49.5317,49.4558,49.5032,10300.0
2010-06-03 12:15:00,52.19,52.21,52.09,52.14,11100.0,49.5127,49.5317,49.4179,49.4653,11100.0
2010-06-03 12:20:00,52.13,52.13,51.92,51.93,26400.0,49.4558,49.4558,49.2566,49.2661,26400.0
2010-06-03 12:25:00,51.92,51.93,51.86,51.89,8200.0,49.2566,49.2661,49.1997,49.2281,8200.0
2010-06-03 12:30:00,51.89,51.89,51.82,51.85,18000.0,49.2281,49.2281,49.1617,49.1902,18000.0
2010-06-03 12:35:00,51.84,51.97,51.83,51.96,6800.0,49.1807,49.304,49.1712,49.2945,6800.0
2010-06-03 12:40:00,51.95,51.95,51.91,51.92,15000.0,49.285,49.285,49.2471,49.2566,15000.0
2010-06-03 12:45:00,51.93,51.97,51.93,51.94,7200.0,49.2661,49.304,49.2661,49.2755,7200.0
2010-06-03 12:50:00,51.92,51.96,51.92,51.92,5900.0,49.2566,49.2945,49.2566,49.2566,5900.0
2010-06-03 12:55:00,51.92,51.95,51.9,51.94,13800.0,49.2566,49.285,49.2376,49.2755,13800.0
2010-06-03 13:00:00,51.94,52.0,51.94,51.99,15800.0,49.2755,49.3325,49.2755,49.323,15800.0
2010-06-03 13:05:00,51.99,52.04,51.98,52.0,8300.0,49.323,49.3704,49.3135,49.3325,8300.0
2010-06-03 13:10:00,52.02,52.03,51.91,51.91,10000.0,49.3514,49.3609,49.2471,49.2471,10000.0
2010-06-03 13:15:00,51.91,51.96,51.86,51.86,17900.0,49.2471,49.2945,49.1997,49.1997,17900.0
2010-06-03 13:20:00,51.87,51.89,51.85,51.86,2300.0,49.2091,49.2281,49.1902,49.1997,2300.0
2010-06-03 13:25:00,51.86,51.86,51.81,51.85,7200.0,49.1997,49.1997,49.1522,49.1902,7200.0
2010-06-03 13:30:00,51.86,51.93,51.85,51.86,14100.0,49.1997,49.2661,49.1902,49.1997,14100.0
2010-06-03 13:35:00,51.87,51.91,51.8,51.9,9200.0,49.2091,49.2471,49.1427,49.2376,9200.0
2010-06-03 13:40:00,51.89,51.96,51.89,51.96,10000.0,49.2281,49.2945,49.2281,49.2945,10000.0
2010-06-03 13:45:00,51.97,51.98,51.93,51.94,15100.0,49.304,49.3135,49.2661,49.2755,15100.0
2010-06-03 13:50:00,51.95,51.97,51.9,51.94,5800.0,49.285,49.304,49.2376,49.2755,5800.0
2010-06-03 13:55:00,51.93,51.95,51.88,51.89,15000.0,49.2661,49.285,49.2186,49.2281,15000.0
2010-06-03 14:00:00,51.9,51.95,51.89,51.89,13400.0,49.2376,49.285,49.2281,49.2281,13400.0
2010-06-03 14:05:00,51.89,51.96,51.88,51.93,23200.0,49.2281,49.2945,49.2186,49.2661,23200.0
2010-06-03 14:10:00,51.93,52.07,51.92,52.03,21800.0,49.2661,49.3989,49.2566,49.3609,21800.0
2010-06-03 14:15:00,52.02,52.07,52.0,52.06,23900.0,49.3514,49.3989,49.3325,49.3894,23900.0
2010-06-03 14:20:00,52.07,52.1,52.02,52.03,17500.0,49.3989,49.4273,49.3514,49.3609,17500.0
2010-06-03 14:25:00,52.03,52.09,51.96,51.96,19200.0,49.3609,49.4179,49.2945,49.2945,19200.0
2010-06-03 14:30:00,51.97,52.04,51.96,52.02,19400.0,49.304,49.3704,49.2945,49.3514,19400.0
2010-06-03 14:35:00,52.04,52.17,52.04,52.13,27200.0,49.3704,49.4937,49.3704,49.4558,27200.0
2010-06-03 14:40:00,52.14,52.18,52.11,52.17,22800.0,49.4653,49.5032,49.4368,49.4937,22800.0
2010-06-03 14:45:00,52.16,52.17,52.1,52.11,16300.0,49.4843,49.4937,49.4273,49.4368,16300.0
2010-06-03 14:50:00,52.11,52.17,52.1,52.12,15800.0,49.4368,49.4937,49.4273,49.4463,15800.0
2010-06-03 14:55:00,52.11,52.14,52.08,52.11,22200.0,49.4368,49.4653,49.4084,49.4368,22200.0
2010-06-03 15:00:00,52.11,52.16,52.1,52.12,22500.0,49.4368,49.4843,49.4273,49.4463,22500.0
2010-06-03 15:05:00,52.13,52.17,52.09,52.15,20500.0,49.4558,49.4937,49.4179,49.4748,20500.0
2010-06-03 15:10:00,52.15,52.15,52.08,52.11,24600.0,49.4748,49.4748,49.4084,49.4368,24600.0
2010-06-03 15:15:00,52.1,52.1,52.02,52.04,24900.0,49.4273,49.4273,49.3514,49.3704,24900.0
2010-06-03 15:20:00,52.04,52.06,52.0,52.04,20500.0,49.3704,49.3894,49.3325,49.3704,20500.0
2010-06-03 15:25:00,52.04,52.2,52.04,52.18,29400.0,49.3704,49.5222,49.3704,49.5032,29400.0
2010-06-03 15:30:00,52.19,52.2,52.09,52.12,34800.0,49.5127,49.5222,49.4179,49.4463,34800.0
2010-06-03 15:35:00,52.1,52.19,52.09,52.14,62000.0,49.4273,49.5127,49.4179,49.4653,62000.0
2010-06-03 15:40:00,52.13,52.19,52.11,52.19,44600.0,49.4558,49.5127,49.4368,49.5127,44600.0
2010-06-03 15:45:00,52.19,52.19,52.02,52.02,111800.0,49.5127,49.5127,49.3514,49.3514,111800.0
2010-06-03 15:50:00,52.02,52.11,52.01,52.07,82500.0,49.3514,49.4368,49.342,49.3989,82500.0
2010-06-03 15:55:00,52.07,52.13,52.06,52.11,127800.0,49.3989,49.4558,49.3894,49.4368,127800.0
2010-06-04 09:30:00,51.21,51.32,51.12,51.22,105400.0,48.583,48.6874,48.4976,48.5925,105400.0
2010-06-04 09:35:00,51.22,51.26,51.16,51.16,49300.0,48.5925,48.6304,48.5356,48.5356,49300.0
2010-06-04 09:40:00,51.16,51.19,51.0,51.0,70000.0,48.5356,48.564,48.3838,48.3838,70000.0
2010-06-04 09:45:00,51.01,51.04,50.8,50.92,61000.0,48.3933,48.4217,48.194,48.3079,61000.0
2010-06-04 09:50:00,50.96,51.07,50.89,50.96,32200.0,48.3458,48.4502,48.2794,48.3458,32200.0
2010-06-04 09:55:00,50.96,51.02,50.87,50.92,45000.0,48.3458,48.4027,48.2604,48.3079,45000.0
2010-06-04 10:00:00,50.92,50.93,50.77,50.8,60900.0,48.3079,48.3174,48.1656,48.194,60900.0
2010-06-04 10:05:00,50.81,50.83,50.61,50.71,59000.0,48.2035,48.2225,48.0138,48.1086,59000.0
2010-06-04 10:10:00,50.7,51.18,50.62,50.73,78100.0,48.0992,48.5545,48.0233,48.1276,78100.0
2010-06-04 10:15:00,50.72,50.8,50.59,50.69,106400.0,48.1181,48.194,47.9948,48.0897,106400.0
2010-06-04 10:20:00,50.69,50.91,50.62,50.86,111200.0,48.0897,48.2984,48.0233,48.251,111200.0
2010-06-04 10:25:00,50.86,50.91,50.79,50.82,37400.0,48.251,48.2984,48.1845,48.213,37400.0
2010-06-04 10:30:00,50.81,50.86,50.75,50.79,79300.0,48.2035,48.251,48.1466,48.1845,79300.0
2010-06-04 10:35:00,50.8,50.88,50.77,50.85,48200.0,48.194,48.2699,48.1656,48.2415,48200.0
2010-06-04 10:40:00,50.84,50.88,50.68,50.68,54900.0,48.232,48.2699,48.0802,48.0802,54900.0
2010-06-04 10:45:00,50.68,50.71,50.6,50.6,35600.0,48.0802,48.1086,48.0043,48.0043,35600.0
2010-06-04 10:50:00,50.6,50.62,50.44,50.44,77800.0,48.0043,48.0233,47.8525,47.8525,77800.0
2010-06-04 10:55:00,50.44,50.5,50.36,50.37,83600.0,47.8525,47.9094,47.7766,47.7861,83600.0
2010-06-04 11:00:00,50.37,50.5,50.34,50.49,59300.0,47.7861,47.9094,47.7576,47.8999,59300.0
2010-06-04 11:05:00,50.48,50.64,50.46,50.6,25700.0,47.8904,48.0422,47.8715,48.0043,25700.0
2010-06-04 11:10:00,50.61,50.67,50.54,50.66,26600.0,48.0138,48.0707,47.9474,48.0612,26600.0
2010-06-04 11:15:00,50.66,50.72,50.44,50.44,27100.0,48.0612,48.1181,47.8525,47.8525,27100.0
2010-06-04 11:20:00,50.43,50.44,50.25,50.26,34300.0,47.843,47.8525,47.6722,47.6817,34300.0
2010-06-04 11:25:00,50.25,50.3,50.21,50.28,41000.0,47.6722,47.7197,47.6343,47.7007,41000.0
2010-06-04 11:30:00,50.27,50.39,50.24,50.36,41000.0,47.6912,47.8051,47.6628,47.7766,41000.0
2010-06-04 11:35:00,50.35,50.45,50.27,50.4,28000.0,47.7671,47.862,47.6912,47.8145,28000.0
2010-06-04 11:40:00,50.39,50.4,50.36,50.37,29300.0,47.8051,47.8145,47.7766,47.7861,29300.0
2010-06-04 11:45:00,50.37,50.46,50.37,50.46,13400.0,47.7861,47.8715,47.7861,47.8715,13400.0
2010-06-04 11:50:00,50.47,50.48,50.4,50.4,11700.0,47.881,47.8904,47.8145,47.8145,11700.0
2010-06-04 11:55:00,50.4,50.44,50.32,50.37,42000.0,47.8145,47.8525,47.7387,47.7861,42000.0
2010-06-04 12:00:00,50.38,50.38,50.23,50.23,46900.0,47.7956,47.7956,47.6533,47.6533,46900.0
2010-06-04 12:05:00,50.24,50.25,50.13,50.23,23400.0,47.6628,47.6722,47.5584,47.6533,23400.0
2010-06-04 12:10:00,50.24,50.36,50.24,50.35,24200.0,47.6628,47.7766,47.6628,47.7671,24200.0
2010-06-04 12:15:00,50.36,50.36,50.24,50.27,14200.0,47.7766,47.7766,47.6628,47.6912,14200.0
2010-06-04 12:20:00,50.28,50.33,50.28,50.33,9600.0,47.7007,47.7481,47.7007,47.7481,9600.0
2010-06-04 12:25:00,50.32,50.35,50.29,50.3,19200.0,47.7387,47.7671,47.7102,47.7197,19200.0
2010-06-04 12:30:00,50.3,50.31,50.25,50.28,22500.0,47.7197,47.7292,47.6722,47.7007,22500.0
2010-06-04 12:35:00,50.29,50.33,50.28,50.31,12700.0,47.7102,47.7481,47.7007,47.7292,12700.0
2010-06-04 12:40:00,50.31,50.31,50.2,50.21,17300.0,47.7292,47.7292,47.6248,47.6343,17300.0
2010-06-04 12:45:00,50.21,50.24,50.2,50.24,20100.0,47.6343,47.6628,47.6248,47.6628,20100.0
2010-06-04 12:50:00,50.23,50.28,50.22,50.27,36000.0,47.6533,47.7007,47.6438,47.6912,36000.0
2010-06-04 12:55:00,50.27,50.27,50.18,50.2,65100.0,47.6912,47.6912,47.6058,47.6248,65100.0
2010-06-04 13:00:00,50.2,50.21,50.12,50.15,123000.0,47.6248,47.6343,47.5489,47.5774,123000.0
2010-06-04 13:05:00,50.15,50.15,50.04,50.09,71500.0,47.5774,47.5774,47.473,47.5205,71500.0
2010-06-04 13:10:00,50.08,50.09,50.02,50.04,33800.0,47.511,47.5205,47.454,47.473,33800.0
2010-06-04 13:15:00,50.04,50.04,49.87,49.92,142700.0,47.473,47.473,47.3117,47.3592,142700.0
2010-06-04 13:20:00,49.91,49.97,49.88,49.93,39400.0,47.3497,47.4066,47.3212,47.3687,39400.0
2010-06-04 13:25:00,49.93,50.1,49.93,50.02,28800.0,47.3687,47.5299,47.3687,47.454,28800.0
2010-06-04 13:30:00,50.02,50.06,49.99,50.02,36800.0,47.454,47.492,47.4256,47.454,36800.0
2010-06-04 13:35:00,50.02,50.05,49.94,49.99,57600.0,47.454,47.4825,47.3781,47.4256,57600.0
2010-06-04 13:40:00,49.99,50.02,49.94,49.99,32700.0,47.4256,47.454,47.3781,47.4256,32700.0
2010-06-04 13:45:00,49.99,50.01,49.96,49.99,41000.0,47.4256,47.4446,47.3971,47.4256,41000.0
2010-06-04 13:50:00,49.99,50.0,49.89,49.89,47600.0,47.4256,47.4351,47.3307,47.3307,47600.0
2010-06-04 13:55:00,49.89,49.92,49.83,49.91,23500.0,47.3307,47.3592,47.2738,47.3497,23500.0
2010-06-04 14:00:00,49.92,49.99,49.91,49.93,54700.0,47.3592,47.4256,47.3497,47.3687,54700.0
2010-06-04 14:05:00,49.93,49.97,49.78,49.8,28100.0,47.3687,47.4066,47.2264,47.2453,28100.0
2010-06-04 14:10:00,49.8,49.91,49.8,49.91,24000.0,47.2453,47.3497,47.2453,47.3497,24000.0
2010-06-04 14:15:00,49.91,49.92,49.83,49.85,29100.0,47.3497,47.3592,47.2738,47.2928,29100.0
2010-06-04 14:20:00,49.84,49.99,49.82,49.99,28100.0,47.2833,47.4256,47.2643,47.4256,28100.0
2010-06-04 14:25:00,49.97,50.0,49.81,49.92,57100.0,47.4066,47.4351,47.2548,47.3592,57100.0
2010-06-04 14:30:00,49.9,50.01,49.87,49.92,51100.0,47.3402,47.4446,47.3117,47.3592,51100.0
2010-06-04 14:35:00,49.92,49.92,49.8,49.85,34100.0,47.3592,47.3592,47.2453,47.2928,34100.0
2010-06-04 14:40:00,49.85,49.89,49.81,49.88,33500.0,47.2928,47.3307,47.2548,47.3212,33500.0
2010-06-04 14:45:00,49.85,49.94,49.69,49.73,96600.0,47.2928,47.3781,47.141,47.1789,96600.0
2010-06-04 14:50:00,49.75,49.78,49.57,49.68,76500.0,47.1979,47.2264,47.0271,47.1315,76500.0
2010-06-04 14:55:00,49.7,49.73,49.59,49.63,51600.0,47.1505,47.1789,47.0461,47.084,51600.0
2010-06-04 15:00:00,49.63,49.88,49.62,49.86,47700.0,47.084,47.3212,47.0746,47.3022,47700.0
2010-06-04 15:05:00,49.86,49.9,49.77,49.86,68800.0,47.3022,47.3402,47.2169,47.3022,68800.0
2010-06-04 15:10:00,49.85,49.95,49.85,49.89,58800.0,47.2928,47.3876,47.2928,47.3307,58800.0
2010-06-04 15:15:00,49.89,49.9,49.77,49.82,53500.0,47.3307,47.3402,47.2169,47.2643,53500.0
2010-06-04 15:20:00,49.82,49.86,49.71,49.77,62400.0,47.2643,47.3022,47.1599,47.2169,62400.0
2010-06-04 15:25:00,49.76,49.76,49.59,49.61,58400.0,47.2074,47.2074,47.0461,47.0651,58400.0
2010-06-04 15:30:00,49.61,49.65,49.53,49.56,147600.0,47.0651,47.103,46.9892,47.0176,147600.0
2010-06-04 15:35:00,49.55,49.69,49.55,49.58,147500.0,47.0082,47.141,47.0082,47.0366,147500.0
2010-06-04 15:40:00,49.58,49.6,49.41,49.53,126500.0,47.0366,47.0556,46.8753,46.9892,126500.0
2010-06-04 15:45:00,49.52,49.65,49.49,49.65,162000.0,46.9797,47.103,46.9512,47.103,162000.0
2010-06-04 15:50:00,49.65,49.69,49.37,49.48,129300.0,47.103,47.141,46.8374,46.9417,129300.0
2010-06-04 15:55:00,49.49,49.58,49.44,49.58,219100.0,46.9512,47.0366,46.9038,47.0366,219100.0
2010-06-07 09:30:00,49.83,49.85,49.5,49.78,85800.0,47.2738,47.2928,46.9607,47.2264,85800.0
2010-06-07 09:35:00,49.79,49.92,49.71,49.78,75700.0,47.2358,47.3592,47.1599,47.2264,75700.0
2010-06-07 09:40:00,49.8,49.83,49.64,49.78,79600.0,47.2453,47.2738,47.0935,47.2264,79600.0
2010-06-07 09:45:00,49.78,49.93,49.69,49.89,80900.0,47.2264,47.3687,47.141,47.3307,80900.0
2010-06-07 09:50:00,49.91,50.29,49.86,50.28,64500.0,47.3497,47.7102,47.3022,47.7007,64500.0
2010-06-07 09:55:00,50.29,50.44,50.23,50.36,54800.0,47.7102,47.8525,47.6533,47.7766,54800.0
2010-06-07 10:00:00,50.37,50.4,50.31,50.33,33300.0,47.7861,47.8145,47.7292,47.7481,33300.0
2010-06-07 10:05:00,50.32,50.33,50.18,50.23,32300.0,47.7387,47.7481,47.6058,47.6533,32300.0
2010-06-07 10:10:00,50.23,50.33,50.16,50.28,62600.0,47.6533,47.7481,47.5869,47.7007,62600.0
2010-06-07 10:15:00,50.28,50.38,50.22,50.36,37300.0,47.7007,47.7956,47.6438,47.7766,37300.0
2010-06-07 10:20:00,50.36,50.37,50.16,50.21,61300.0,47.7766,47.7861,47.5869,47.6343,61300.0
2010-06-07 10:25:00,50.23,50.25,50.09,50.16,22200.0,47.6533,47.6722,47.5205,47.5869,22200.0
2010-06-07 10:30:00,50.14,50.16,50.08,50.15,31300.0,47.5679,47.5869,47.511,47.5774,31300.0
2010-06-07 10:35:00,50.16,50.16,50.07,50.1,31800.0,47.5869,47.5869,47.5015,47.5299,31800.0
2010-06-07 10:40:00,50.1,50.17,50.08,50.14,52300.0,47.5299,47.5963,47.511,47.5679,52300.0
2010-06-07 10:45:00,50.12,50.16,50.03,50.06,52900.0,47.5489,47.5869,47.4635,47.492,52900.0
2010-06-07 10:50:00,50.07,50.11,50.0,50.1,37700.0,47.5015,47.5394,47.4351,47.5299,37700.0
2010-06-07 10:55:00,50.09,50.1,49.98,49.99,71900.0,47.5205,47.5299,47.4161,47.4256,71900.0
2010-06-07 11:00:00,49.99,50.08,49.97,50.01,30700.0,47.4256,47.511,47.4066,47.4446,30700.0
2010-06-07 11:05:00,50.01,50.03,49.9,49.96,47300.0,47.4446,47.4635,47.3402,47.3971,47300.0
2010-06-07 11:10:00,49.95,50.0,49.9,49.94,30900.0,47.3876,47.4351,47.3402,47.3781,30900.0
2010-06-07 11:15:00,49.94,50.05,49.9,50.04,29500.0,47.3781,47.4825,47.3402,47.473,29500.0
2010-06-07 11:20:00,50.04,50.07,49.94,50.0,36200.0,47.473,47.5015,47.3781,47.4351,36200.0
2010-06-07 11:25:00,50.0,50.04,49.99,50.0,37400.0,47.4351,47.473,47.4256,47.4351,37400.0
2010-06-07 11:30:00,50.01,50.08,50.0,50.05,55300.0,47.4446,47.511,47.4351,47.4825,55300.0
2010-06-07 11:35:00,50.07,50.21,50.05,50.18,26500.0,47.5015,47.6343,47.4825,47.6058,26500.0
2010-06-07 11:40:00,50.18,50.26,50.17,50.26,20100.0,47.6058,47.6817,47.5963,47.6817,20100.0
2010-06-07 11:45:00,50.25,50.27,50.14,50.14,52800.0,47.6722,47.6912,47.5679,47.5679,52800.0
2010-06-07 11:50:00,50.14,50.16,50.1,50.12,39800.0,47.5679,47.5869,47.5299,47.5489,39800.0
2010-06-07 11:55:00,50.11,50.12,50.04,50.07,35000.0,47.5394,47.5489,47.473,47.5015,35000.0
2010-06-07 12:00:00,50.05,50.15,50.03,50.1,33700.0,47.4825,47.5774,47.4635,47.5299,33700.0
2010-06-07 12:05:00,50.11,50.15,50.09,50.14,29400.0,47.5394,47.5774,47.5205,47.5679,29400.0
2010-06-07 12:10:00,50.15,50.19,50.06,50.06,30200.0,47.5774,47.6153,47.492,47.492,30200.0
2010-06-07 12:15:00,50.08,50.12,50.06,50.11,28900.0,47.511,47.5489,47.492,47.5394,28900.0
2010-06-07 12:20:00,50.1,50.17,50.1,50.14,12000.0,47.5299,47.5963,47.5299,47.5679,12000.0
2010-06-07 12:25:00,50.13,50.13,50.05,50.05,17900.0,47.5584,47.5584,47.4825,47.4825,17900.0
2010-06-07 12:30:00,50.04,50.09,50.02,50.09,15200.0,47.473,47.5205,47.454,47.5205,15200.0
2010-06-07 12:35:00,50.09,50.14,50.09,50.13,15400.0,47.5205,47.5679,47.5205,47.5584,15400.0
2010-06-07 12:40:00,50.13,50.16,50.07,50.08,37200.0,47.5584,47.5869,47.5015,47.511,37200.0
2010-06-07 12:45:00,50.08,50.12,50.06,50.1,30900.0,47.511,47.5489,47.492,47.5299,30900.0
2010-06-07 12:50:00,50.1,50.15,50.09,50.15,47000.0,47.5299,47.5774,47.5205,47.5774,47000.0
2010-06-07 12:55:00,50.15,50.19,50.1,50.16,20100.0,47.5774,47.6153,47.5299,47.5869,20100.0
2010-06-07 13:00:00,50.16,50.18,50.03,50.09,45800.0,47.5869,47.6058,47.4635,47.5205,45800.0
2010-06-07 13:05:00,50.09,50.15,50.06,50.13,36000.0,47.5205,47.5774,47.492,47.5584,36000.0
2010-06-07 13:10:00,50.14,50.18,50.12,50.13,33300.0,47.5679,47.6058,47.5489,47.5584,33300.0
2010-06-07 13:15:00,50.13,50.28,50.13,50.27,39800.0,47.5584,47.7007,47.5584,47.6912,39800.0
2010-06-07 13:20:00,50.27,50.34,50.24,50.25,38700.0,47.6912,47.7576,47.6628,47.6722,38700.0
2010-06-07 13:25:00,50.25,50.26,50.21,50.22,52000.0,47.6722,47.6817,47.6343,47.6438,52000.0
2010-06-07 13:30:00,50.22,50.28,50.19,50.26,33200.0,47.6438,47.7007,47.6153,47.6817,33200.0
2010-06-07 13:35:00,50.27,50.33,50.23,50.23,29100.0,47.6912,47.7481,47.6533,47.6533,29100.0
2010-06-07 13:40:00,50.23,50.23,50.15,50.19,30400.0,47.6533,47.6533,47.5774,47.6153,30400.0
2010-06-07 13:45:00,50.19,50.25,50.09,50.13,29100.0,47.6153,47.6722,47.5205,47.5584,29100.0
2010-06-07 13:50:00,50.12,50.17,50.11,50.13,27000.0,47.5489,47.5963,47.5394,47.5584,27000.0
2010-06-07 13:55:00,50.13,50.14,50.05,50.13,45100.0,47.5584,47.5679,47.4825,47.5584,45100.0
2010-06-07 14:00:00,50.12,50.22,50.1,50.18,42400.0,47.5489,47.6438,47.5299,47.6058,42400.0
2010-06-07 14:05:00,50.18,50.18,50.1,50.1,32300.0,47.6058,47.6058,47.5299,47.5299,32300.0
2010-06-07 14:10:00,50.11,50.13,50.04,50.08,25800.0,47.5394,47.5584,47.473,47.511,25800.0
2010-06-07 14:15:00,50.07,50.07,49.99,50.01,17600.0,47.5015,47.5015,47.4256,47.4446,17600.0
2010-06-07 14:20:00,49.99,50.05,49.99,50.0,38400.0,47.4256,47.4825,47.4256,47.4351,38400.0
2010-06-07 14:25:00,50.0,50.09,50.0,50.08,26200.0,47.4351,47.5205,47.4351,47.511,26200.0
2010-06-07 14:30:00,50.09,50.12,50.0,50.03,50300.0,47.5205,47.5489,47.4351,47.4635,50300.0
2010-06-07 14:35:00,50.03,50.05,49.99,50.02,43200.0,47.4635,47.4825,47.4256,47.454,43200.0
2010-06-07 14:40:00,50.03,50.07,50.01,50.05,27600.0,47.4635,47.5015,47.4446,47.4825,27600.0
2010-06-07 14:45:00,50.06,50.08,49.99,50.07,73800.0,47.492,47.511,47.4256,47.5015,73800.0
2010-06-07 14:50:00,50.06,50.06,49.99,50.02,42100.0,47.492,47.492,47.4256,47.454,42100.0
2010-06-07 14:55:00,50.03,50.11,50.02,50.07,34600.0,47.4635,47.5394,47.454,47.5015,34600.0
2010-06-07 15:00:00,50.07,50.18,50.07,50.15,40500.0,47.5015,47.6058,47.5015,47.5774,40500.0
2010-06-07 15:05:00,50.13,50.24,50.1,50.2,41600.0,47.5584,47.6628,47.5299,47.6248,41600.0
2010-06-07 15:10:00,50.2,50.22,50.11,50.12,34200.0,47.6248,47.6438,47.5394,47.5489,34200.0
2010-06-07 15:15:00,50.12,50.17,50.0,50.02,51600.0,47.5489,47.5963,47.4351,47.454,51600.0
2010-06-07 15:20:00,50.01,50.01,49.91,49.96,142300.0,47.4446,47.4446,47.3497,47.3971,142300.0
2010-06-07 15:25:00,49.95,50.0,49.88,49.88,50500.0,47.3876,47.4351,47.3212,47.3212,50500.0
2010-06-07 15:30:00,49.88,49.97,49.87,49.96,85800.0,47.3212,47.4066,47.3117,47.3971,85800.0
2010-06-07 15:35:00,49.97,50.04,49.96,49.96,84200.0,47.4066,47.473,47.3971,47.3971,84200.0
2010-06-07 15:40:00,49.96,49.97,49.75,49.81,77800.0,47.3971,47.4066,47.1979,47.2548,77800.0
2010-06-07 15:45:00,49.82,49.92,49.82,49.91,141400.0,47.2643,47.3592,47.2643,47.3497,141400.0
2010-06-07 15:50:00,49.91,49.92,49.77,49.78,92800.0,47.3497,47.3592,47.2169,47.2264,92800.0
2010-06-07 15:55:00,49.79,49.81,49.69,49.7,199800.0,47.2358,47.2548,47.141,47.1505,199800.0
2010-06-08 09:30:00,49.49,49.75,49.49,49.75,54200.0,46.9512,47.1979,46.9512,47.1979,54200.0
2010-06-08 09:35:00,49.73,50.02,49.73,50.0,50700.0,47.1789,47.454,47.1789,47.4351,50700.0
2010-06-08 09:40:00,50.01,50.01,49.93,49.94,31400.0,47.4446,47.4446,47.3687,47.3781,31400.0
2010-06-08 09:45:00,49.94,49.95,49.83,49.88,52100.0,47.3781,47.3876,47.2738,47.3212,52100.0
2010-06-08 09:50:00,49.89,49.89,49.56,49.7,75300.0,47.3307,47.3307,47.0176,47.1505,75300.0
2010-06-08 09:55:00,49.7,49.83,49.69,49.82,30800.0,47.1505,47.2738,47.141,47.2643,30800.0
2010-06-08 10:00:00,49.82,50.11,49.8,50.1,59800.0,47.2643,47.5394,47.2453,47.5299,59800.0
2010-06-08 10:05:00,50.1,50.24,50.1,50.24,44100.0,47.5299,47.6628,47.5299,47.6628,44100.0
2010-06-08 10:10:00,50.26,50.29,50.12,50.17,22400.0,47.6817,47.7102,47.5489,47.5963,22400.0
2010-06-08 10:15:00,50.16,50.17,49.99,50.0,36900.0,47.5869,47.5963,47.4256,47.4351,36900.0
2010-06-08 10:20:00,50.01,50.04,49.96,49.99,38600.0,47.4446,47.473,47.3971,47.4256,38600.0
2010-06-08 10:25:00,49.99,50.05,49.92,50.03,41100.0,47.4256,47.4825,47.3592,47.4635,41100.0
2010-06-08 10:30:00,50.03,50.03,49.92,49.92,26900.0,47.4635,47.4635,47.3592,47.3592,26900.0
2010-06-08 10:35:00,49.93,49.98,49.88,49.88,23600.0,47.3687,47.4161,47.3212,47.3212,23600.0
2010-06-08 10:40:00,49.87,49.87,49.69,49.73,29700.0,47.3117,47.3117,47.141,47.1789,29700.0
2010-06-08 10:45:00,49.73,49.74,49.6,49.7,36800.0,47.1789,47.1884,47.0556,47.1505,36800.0
2010-06-08 10:50:00,49.71,49.77,49.62,49.7,29200.0,47.1599,47.2169,47.0746,47.1505,29200.0
2010-06-08 10:55:00,49.7,49.79,49.69,49.76,30900.0,47.1505,47.2358,47.141,47.2074,30900.0
2010-06-08 11:00:00,49.76,49.78,49.67,49.69,36800.0,47.2074,47.2264,47.122,47.141,36800.0
2010-06-08 11:05:00,49.69,49.74,49.6,49.69,74200.0,47.141,47.1884,47.0556,47.141,74200.0
2010-06-08 11:10:00,49.69,49.73,49.5,49.52,52700.0,47.141,47.1789,46.9607,46.9797,52700.0
2010-06-08 11:15:00,49.53,49.73,49.51,49.68,40900.0,46.9892,47.1789,46.9702,47.1315,40900.0
2010-06-08 11:20:00,49.68,49.86,49.68,49.8,103200.0,47.1315,47.3022,47.1315,47.2453,103200.0
2010-06-08 11:25:00,49.82,49.99,49.81,49.94,61800.0,47.2643,47.4256,47.2548,47.3781,61800.0
2010-06-08 11:30:00,49.94,50.0,49.91,49.99,67500.0,47.3781,47.4351,47.3497,47.4256,67500.0
2010-06-08 11:35:00,49.97,50.0,49.89,49.92,39800.0,47.4066,47.4351,47.3307,47.3592,39800.0
2010-06-08 11:40:00,49.91,49.92,49.77,49.81,27700.0,47.3497,47.3592,47.2169,47.2548,27700.0
2010-06-08 11:45:00,49.81,49.89,49.78,49.89,29700.0,47.2548,47.3307,47.2264,47.3307,29700.0
2010-06-08 11:50:00,49.89,49.99,49.89,49.94,31700.0,47.3307,47.4256,47.3307,47.3781,31700.0
2010-06-08 11:55:00,49.94,50.0,49.87,49.9,53400.0,47.3781,47.4351,47.3117,47.3402,53400.0
2010-06-08 12:00:00,49.91,49.95,49.82,49.86,22700.0,47.3497,47.3876,47.2643,47.3022,22700.0
2010-06-08 12:05:00,49.86,49.91,49.82,49.82,18100.0,47.3022,47.3497,47.2643,47.2643,18100.0
2010-06-08 12:10:00,49.83,49.84,49.79,49.82,22600.0,47.2738,47.2833,47.2358,47.2643,22600.0
2010-06-08 12:15:00,49.82,49.82,49.73,49.78,18300.0,47.2643,47.2643,47.1789,47.2264,18300.0
2010-06-08 12:20:00,49.78,49.79,49.69,49.71,18700.0,47.2264,47.2358,47.141,47.1599,18700.0
2010-06-08 12:25:00,49.72,49.74,49.63,49.67,27800.0,47.1694,47.1884,47.084,47.122,27800.0
2010-06-08 12:30:00,49.66,49.72,49.65,49.72,16800.0,47.1125,47.1694,47.103,47.1694,16800.0
2010-06-08 12:35:00,49.72,49.72,49.64,49.65,28700.0,47.1694,47.1694,47.0935,47.103,28700.0
2010-06-08 12:40:00,49.65,49.69,49.62,49.63,42600.0,47.103,47.141,47.0746,47.084,42600.0
2010-06-08 12:45:00,49.63,49.63,49.54,49.54,39800.0,47.084,47.084,46.9987,46.9987,39800.0
2010-06-08 12:50:00,49.55,49.6,49.53,49.58,32200.0,47.0082,47.0556,46.9892,47.0366,32200.0
2010-06-08 12:55:00,49.59,49.61,49.52,49.54,35800.0,47.0461,47.0651,46.9797,46.9987,35800.0
2010-06-08 13:00:00,49.54,49.59,49.5,49.51,30700.0,46.9987,47.0461,46.9607,46.9702,30700.0
2010-06-08 13:05:00,49.5,49.51,49.45,49.45,35800.0,46.9607,46.9702,46.9133,46.9133,35800.0
2010-06-08 13:10:00,49.45,49.47,49.32,49.34,59600.0,46.9133,46.9323,46.79,46.8089,59600.0
2010-06-08 13:15:00,49.34,49.43,49.33,49.4,24100.0,46.8089,46.8943,46.7994,46.8658,24100.0
2010-06-08 13:20:00,49.41,49.44,49.33,49.33,30800.0,46.8753,46.9038,46.7994,46.7994,30800.0
2010-06-08 13:25:00,49.34,49.37,49.25,49.25,53600.0,46.8089,46.8374,46.7235,46.7235,53600.0
2010-06-08 13:30:00,49.26,49.3,49.07,49.1,57100.0,46.733,46.771,46.5528,46.5812,57100.0
2010-06-08 13:35:00,49.1,49.21,49.1,49.21,19800.0,46.5812,46.6856,46.5812,46.6856,19800.0
2010-06-08 13:40:00,49.2,49.21,49.15,49.17,19100.0,46.6761,46.6856,46.6287,46.6476,19100.0
2010-06-08 13:45:00,49.17,49.18,49.04,49.06,26200.0,46.6476,46.6571,46.5243,46.5433,26200.0
2010-06-08 13:50:00,49.06,49.08,48.97,49.0,63700.0,46.5433,46.5623,46.4579,46.4864,63700.0
2010-06-08 13:55:00,49.0,49.12,48.97,49.12,29200.0,46.4864,46.6002,46.4579,46.6002,29200.0
2010-06-08 14:00:00,49.13,49.15,49.06,49.14,33400.0,46.6097,46.6287,46.5433,46.6192,33400.0
2010-06-08 14:05:00,49.14,49.14,49.07,49.09,26100.0,46.6192,46.6192,46.5528,46.5717,26100.0
2010-06-08 14:10:00,49.08,49.09,48.99,49.04,28000.0,46.5623,46.5717,46.4769,46.5243,28000.0
2010-06-08 14:15:00,49.04,49.16,48.99,49.14,27500.0,46.5243,46.6382,46.4769,46.6192,27500.0
2010-06-08 14:20:00,49.16,49.31,49.16,49.31,31400.0,46.6382,46.7805,46.6382,46.7805,31400.0
2010-06-08 14:25:00,49.31,49.36,49.25,49.3,30000.0,46.7805,46.8279,46.7235,46.771,30000.0
2010-06-08 14:30:00,49.31,49.44,49.29,49.37,37900.0,46.7805,46.9038,46.7615,46.8374,37900.0
2010-06-08 14:35:00,49.36,49.39,49.27,49.28,59100.0,46.8279,46.8564,46.7425,46.752,59100.0
2010-06-08 14:40:00,49.28,49.39,49.25,49.39,72700.0,46.752,46.8564,46.7235,46.8564,72700.0
2010-06-08 14:45:00,49.38,49.38,49.25,49.29,56700.0,46.8469,46.8469,46.7235,46.7615,56700.0
2010-06-08 14:50:00,49.29,49.3,49.21,49.22,35000.0,46.7615,46.771,46.6856,46.6951,35000.0
2010-06-08 14:55:00,49.22,49.28,49.15,49.17,45700.0,46.6951,46.752,46.6287,46.6476,45700.0
2010-06-08 15:00:00,49.18,49.25,49.1,49.22,52000.0,46.6571,46.7235,46.5812,46.6951,52000.0
2010-06-08 15:05:00,49.2,49.29,49.17,49.24,64600.0,46.6761,46.7615,46.6476,46.7141,64600.0
2010-06-08 15:10:00,49.23,49.27,49.12,49.13,40300.0,46.7046,46.7425,46.6002,46.6097,40300.0
2010-06-08 15:15:00,49.12,49.12,49.01,49.06,68500.0,46.6002,46.6002,46.4959,46.5433,68500.0
2010-06-08 15:20:00,49.06,49.25,49.05,49.19,56300.0,46.5433,46.7235,46.5338,46.6666,56300.0
2010-06-08 15:25:00,49.19,49.28,49.15,49.26,95500.0,46.6666,46.752,46.6287,46.733,95500.0
2010-06-08 15:30:00,49.27,49.39,49.26,49.28,122600.0,46.7425,46.8564,46.733,46.752,122600.0
2010-06-08 15:35:00,49.29,49.54,49.27,49.54,136400.0,46.7615,46.9987,46.7425,46.9987,136400.0
2010-06-08 15:40:00,49.55,49.6,49.48,49.56,118800.0,47.0082,47.0556,46.9417,47.0176,118800.0
2010-06-08 15:45:00,49.56,49.58,49.46,49.49,164100.0,47.0176,47.0366,46.9228,46.9512,164100.0
2010-06-08 15:50:00,49.49,49.63,49.49,49.54,151800.0,46.9512,47.084,46.9512,46.9987,151800.0
2010-06-08 15:55:00,49.51,49.62,49.46,49.58,169000.0,46.9702,47.0746,46.9228,47.0366,169000.0
2010-06-09 09:30:00,49.9,50.08,49.57,50.08,55400.0,47.3402,47.511,47.0271,47.511,55400.0
2010-06-09 09:35:00,50.06,50.26,50.02,50.11,41900.0,47.492,47.6817,47.454,47.5394,41900.0
2010-06-09 09:40:00,50.12,50.27,50.08,50.15,33500.0,47.5489,47.6912,47.511,47.5774,33500.0
2010-06-09 09:45:00,50.14,50.14,49.96,50.13,40100.0,47.5679,47.5679,47.3971,47.5584,40100.0
2010-06-09 09:50:00,50.14,50.15,50.06,50.1,19800.0,47.5679,47.5774,47.492,47.5299,19800.0
2010-06-09 09:55:00,50.09,50.15,50.08,50.13,25100.0,47.5205,47.5774,47.511,47.5584,25100.0
2010-06-09 10:00:00,50.13,50.17,50.0,50.06,38300.0,47.5584,47.5963,47.4351,47.492,38300.0
2010-06-09 10:05:00,50.05,50.15,50.03,50.03,26500.0,47.4825,47.5774,47.4635,47.4635,26500.0
2010-06-09 10:10:00,50.04,50.14,50.04,50.12,17300.0,47.473,47.5679,47.473,47.5489,17300.0
2010-06-09 10:15:00,50.12,50.16,50.1,50.11,71300.0,47.5489,47.5869,47.5299,47.5394,71300.0
2010-06-09 10:20:00,50.11,50.15,50.05,50.06,34400.0,47.5394,47.5774,47.4825,47.492,34400.0
2010-06-09 10:25:00,50.06,50.08,50.01,50.05,23600.0,47.492,47.511,47.4446,47.4825,23600.0
2010-06-09 10:30:00,50.03,50.11,49.99,50.02,25800.0,47.4635,47.5394,47.4256,47.454,25800.0
2010-06-09 10:35:00,50.02,50.03,49.91,49.96,37600.0,47.454,47.4635,47.3497,47.3971,37600.0
2010-06-09 10:40:00,49.95,50.04,49.91,50.04,31200.0,47.3876,47.473,47.3497,47.473,31200.0
2010-06-09 10:45:00,50.04,50.16,50.03,50.1,24200.0,47.473,47.5869,47.4635,47.5299,24200.0
2010-06-09 10:50:00,50.09,50.15,50.09,50.1,26800.0,47.5205,47.5774,47.5205,47.5299,26800.0
2010-06-09 10:55:00,50.09,50.09,50.01,50.06,20100.0,47.5205,47.5205,47.4446,47.492,20100.0
2010-06-09 11:00:00,50.07,50.13,50.04,50.1,33000.0,47.5015,47.5584,47.473,47.5299,33000.0
2010-06-09 11:05:00,50.11,50.24,50.11,50.19,68900.0,47.5394,47.6628,47.5394,47.6153,68900.0
2010-06-09 11:10:00,50.2,50.26,50.17,50.19,31000.0,47.6248,47.6817,47.5963,47.6153,31000.0
2010-06-09 11:15:00,50.18,50.18,50.12,50.15,38400.0,47.6058,47.6058,47.5489,47.5774,38400.0
2010-06-09 11:20:00,50.15,50.34,50.14,50.29,41000.0,47.5774,47.7576,47.5679,47.7102,41000.0
2010-06-09 11:25:00,50.29,50.41,50.29,50.34,40500.0,47.7102,47.824,47.7102,47.7576,40500.0
2010-06-09 11:30:00,50.35,50.35,50.28,50.35,30200.0,47.7671,47.7671,47.7007,47.7671,30200.0
2010-06-09 11:35:00,50.35,50.46,50.33,50.45,25200.0,47.7671,47.8715,47.7481,47.862,25200.0
2010-06-09 11:40:00,50.45,50.49,50.43,50.44,20600.0,47.862,47.8999,47.843,47.8525,20600.0
2010-06-09 11:45:00,50.45,50.47,50.4,50.4,15500.0,47.862,47.881,47.8145,47.8145,15500.0
2010-06-09 11:50:00,50.41,50.49,50.38,50.49,28000.0,47.824,47.8999,47.7956,47.8999,28000.0
2010-06-09 11:55:00,50.49,50.51,50.4,50.42,20000.0,47.8999,47.9189,47.8145,47.8335,20000.0
2010-06-09 12:00:00,50.42,50.45,50.4,50.41,15500.0,47.8335,47.862,47.8145,47.824,15500.0
2010-06-09 12:05:00,50.4,50.41,50.34,50.4,35200.0,47.8145,47.824,47.7576,47.8145,35200.0
2010-06-09 12:10:00,50.4,50.45,50.39,50.41,20200.0,47.8145,47.862,47.8051,47.824,20200.0
2010-06-09 12:15:00,50.41,50.42,50.37,50.38,22600.0,47.824,47.8335,47.7861,47.7956,22600.0
2010-06-09 12:20:00,50.39,50.46,50.36,50.46,35500.0,47.8051,47.8715,47.7766,47.8715,35500.0
2010-06-09 12:25:00,50.47,50.5,50.43,50.44,33800.0,47.881,47.9094,47.843,47.8525,33800.0
2010-06-09 12:30:00,50.45,50.49,50.44,50.45,15500.0,47.862,47.8999,47.8525,47.862,15500.0
2010-06-09 12:35:00,50.45,50.49,50.44,50.49,16600.0,47.862,47.8999,47.8525,47.8999,16600.0
2010-06-09 12:40:00,50.49,50.52,50.48,50.49,18400.0,47.8999,47.9284,47.8904,47.8999,18400.0
2010-06-09 12:45:00,50.48,50.52,50.47,50.52,18400.0,47.8904,47.9284,47.881,47.9284,18400.0
2010-06-09 12:50:00,50.51,50.59,50.51,50.56,18700.0,47.9189,47.9948,47.9189,47.9663,18700.0
2010-06-09 12:55:00,50.56,50.56,50.5,50.5,11900.0,47.9663,47.9663,47.9094,47.9094,11900.0
2010-06-09 13:00:00,50.51,50.51,50.41,50.41,13200.0,47.9189,47.9189,47.824,47.824,13200.0
2010-06-09 13:05:00,50.42,50.5,50.42,50.49,16500.0,47.8335,47.9094,47.8335,47.8999,16500.0
2010-06-09 13:10:00,50.49,50.53,50.49,50.51,19100.0,47.8999,47.9379,47.8999,47.9189,19100.0
2010-06-09 13:15:00,50.52,50.59,50.51,50.59,15300.0,47.9284,47.9948,47.9189,47.9948,15300.0
2010-06-09 13:20:00,50.58,50.59,50.49,50.53,35800.0,47.9853,47.9948,47.8999,47.9379,35800.0
2010-06-09 13:25:00,50.53,50.6,50.51,50.51,13800.0,47.9379,48.0043,47.9189,47.9189,13800.0
2010-06-09 13:30:00,50.51,50.51,50.39,50.4,17900.0,47.9189,47.9189,47.8051,47.8145,17900.0
2010-06-09 13:35:00,50.38,50.42,50.37,50.37,10100.0,47.7956,47.8335,47.7861,47.7861,10100.0
2010-06-09 13:40:00,50.36,50.36,50.28,50.33,29100.0,47.7766,47.7766,47.7007,47.7481,29100.0
2010-06-09 13:45:00,50.34,50.39,50.32,50.35,14900.0,47.7576,47.8051,47.7387,47.7671,14900.0
2010-06-09 13:50:00,50.35,50.42,50.34,50.36,9400.0,47.7671,47.8335,47.7576,47.7766,9400.0
2010-06-09 13:55:00,50.37,50.37,50.24,50.33,40200.0,47.7861,47.7861,47.6628,47.7481,40200.0
2010-06-09 14:00:00,50.33,50.45,50.23,50.24,49000.0,47.7481,47.862,47.6533,47.6628,49000.0
2010-06-09 14:05:00,50.24,50.27,50.18,50.24,16100.0,47.6628,47.6912,47.6058,47.6628,16100.0
2010-06-09 14:10:00,50.24,50.37,50.22,50.37,20200.0,47.6628,47.7861,47.6438,47.7861,20200.0
2010-06-09 14:15:00,50.38,50.42,50.29,50.32,20300.0,47.7956,47.8335,47.7102,47.7387,20300.0
2010-06-09 14:20:00,50.33,50.34,50.25,50.33,16900.0,47.7481,47.7576,47.6722,47.7481,16900.0
2010-06-09 14:25:00,50.32,50.34,50.21,50.32,16000.0,47.7387,47.7576,47.6343,47.7387,16000.0
2010-06-09 14:30:00,50.33,50.35,50.23,50.23,15100.0,47.7481,47.7671,47.6533,47.6533,15100.0
2010-06-09 14:35:00,50.24,50.33,50.24,50.31,17600.0,47.6628,47.7481,47.6628,47.7292,17600.0
2010-06-09 14:40:00,50.32,50.32,50.19,50.21,14000.0,47.7387,47.7387,47.6153,47.6343,14000.0
2010-06-09 14:45:00,50.21,50.28,50.08,50.1,24900.0,47.6343,47.7007,47.511,47.5299,24900.0
2010-06-09 14:50:00,50.11,50.18,50.05,50.05,29500.0,47.5394,47.6058,47.4825,47.4825,29500.0
2010-06-09 14:55:00,50.05,50.07,49.96,49.99,108700.0,47.4825,47.5015,47.3971,47.4256,108700.0
2010-06-09 15:00:00,49.99,50.07,49.94,50.01,48200.0,47.4256,47.5015,47.3781,47.4446,48200.0
2010-06-09 15:05:00,50.01,50.06,49.99,50.02,30200.0,47.4446,47.492,47.4256,47.454,30200.0
2010-06-09 15:10:00,50.02,50.02,49.88,49.95,77000.0,47.454,47.454,47.3212,47.3876,77000.0
2010-06-09 15:15:00,49.96,49.97,49.72,49.74,79700.0,47.3971,47.4066,47.1694,47.1884,79700.0
2010-06-09 15:20:00,49.76,49.76,49.63,49.76,124600.0,47.2074,47.2074,47.084,47.2074,124600.0
2010-06-09 15:25:00,49.74,49.92,49.74,49.86,52600.0,47.1884,47.3592,47.1884,47.3022,52600.0
2010-06-09 15:30:00,49.87,49.92,49.78,49.78,66700.0,47.3117,47.3592,47.2264,47.2264,66700.0
2010-06-09 15:35:00,49.78,49.83,49.61,49.72,79800.0,47.2264,47.2738,47.0651,47.1694,79800.0
2010-06-09 15:40:00,49.72,49.83,49.7,49.76,66000.0,47.1694,47.2738,47.1505,47.2074,66000.0
2010-06-09 15:45:00,49.78,49.81,49.65,49.73,104400.0,47.2264,47.2548,47.103,47.1789,104400.0
2010-06-09 15:50:00,49.73,49.74,49.57,49.65,76800.0,47.1789,47.1884,47.0271,47.103,76800.0
2010-06-09 15:55:00,49.65,49.77,49.59,49.73,174600.0,47.103,47.2169,47.0461,47.1789,174600.0
2010-06-10 09:30:00,50.59,50.75,50.31,50.61,63400.0,47.9948,48.1466,47.7292,48.0138,63400.0
2010-06-10 09:35:00,50.65,50.83,50.62,50.82,20600.0,48.0517,48.2225,48.0233,48.213,20600.0
2010-06-10 09:40:00,50.85,50.87,50.59,50.7,30100.0,48.2415,48.2604,47.9948,48.0992,30100.0
2010-06-10 09:45:00,50.7,50.9,50.65,50.9,16600.0,48.0992,48.2889,48.0517,48.2889,16600.0
2010-06-10 09:50:00,50.94,51.17,50.92,51.14,29000.0,48.3268,48.545,48.3079,48.5166,29000.0
2010-06-10 09:55:00,51.15,51.18,51.07,51.15,20100.0,48.5261,48.5545,48.4502,48.5261,20100.0
2010-06-10 10:00:00,51.14,51.33,51.07,51.12,30900.0,48.5166,48.6968,48.4502,48.4976,30900.0
2010-06-10 10:05:00,51.15,51.18,50.94,50.94,23000.0,48.5261,48.5545,48.3268,48.3268,23000.0
2010-06-10 10:10:00,50.95,50.96,50.85,50.86,13800.0,48.3363,48.3458,48.2415,48.251,13800.0
2010-06-10 10:15:00,50.89,50.89,50.83,50.84,26400.0,48.2794,48.2794,48.2225,48.232,26400.0
2010-06-10 10:20:00,50.83,50.95,50.78,50.9,45400.0,48.2225,48.3363,48.1751,48.2889,45400.0
2010-06-10 10:25:00,50.88,50.89,50.78,50.82,27700.0,48.2699,48.2794,48.1751,48.213,27700.0
2010-06-10 10:30:00,50.82,50.86,50.77,50.84,33900.0,48.213,48.251,48.1656,48.232,33900.0
2010-06-10 10:35:00,50.85,50.85,50.76,50.78,26400.0,48.2415,48.2415,48.1561,48.1751,26400.0
2010-06-10 10:40:00,50.76,50.78,50.67,50.73,28600.0,48.1561,48.1751,48.0707,48.1276,28600.0
2010-06-10 10:45:00,50.73,50.73,50.6,50.68,19900.0,48.1276,48.1276,48.0043,48.0802,19900.0
2010-06-10 10:50:00,50.69,50.72,50.67,50.7,47800.0,48.0897,48.1181,48.0707,48.0992,47800.0
2010-06-10 10:55:00,50.71,50.74,50.63,50.65,57800.0,48.1086,48.1371,48.0327,48.0517,57800.0
2010-06-10 11:00:00,50.65,50.82,50.65,50.82,87000.0,48.0517,48.213,48.0517,48.213,87000.0
2010-06-10 11:05:00,50.81,50.85,50.75,50.82,27300.0,48.2035,48.2415,48.1466,48.213,27300.0
2010-06-10 11:10:00,50.82,50.84,50.8,50.82,22900.0,48.213,48.232,48.194,48.213,22900.0
2010-06-10 11:15:00,50.81,50.94,50.81,50.93,12200.0,48.2035,48.3268,48.2035,48.3174,12200.0
2010-06-10 11:20:00,50.92,51.02,50.9,51.01,18000.0,48.3079,48.4027,48.2889,48.3933,18000.0
2010-06-10 11:25:00,51.0,51.03,50.99,51.02,8800.0,48.3838,48.4122,48.3743,48.4027,8800.0
2010-06-10 11:30:00,51.02,51.03,51.0,51.02,8800.0,48.4027,48.4122,48.3838,48.4027,8800.0
2010-06-10 11:35:00,51.01,51.06,51.0,51.06,29500.0,48.3933,48.4407,48.3838,48.4407,29500.0
2010-06-10 11:40:00,51.07,51.07,50.98,50.99,61100.0,48.4502,48.4502,48.3648,48.3743,61100.0
2010-06-10 11:45:00,51.0,51.03,50.99,51.01,65900.0,48.3838,48.4122,48.3743,48.3933,65900.0
2010-06-10 11:50:00,51.01,51.16,51.0,51.13,47700.0,48.3933,48.5356,48.3838,48.5071,47700.0
2010-06-10 11:55:00,51.15,51.21,51.13,51.21,31000.0,48.5261,48.583,48.5071,48.583,31000.0
2010-06-10 12:00:00,51.17,51.26,51.14,51.14,72000.0,48.545,48.6304,48.5166,48.5166,72000.0
2010-06-10 12:05:00,51.15,51.17,51.1,51.11,46100.0,48.5261,48.545,48.4786,48.4881,46100.0
2010-06-10 12:10:00,51.11,51.16,51.09,51.15,34700.0,48.4881,48.5356,48.4692,48.5261,34700.0
2010-06-10 12:15:00,51.15,51.22,51.13,51.16,31400.0,48.5261,48.5925,48.5071,48.5356,31400.0
2010-06-10 12:20:00,51.15,51.24,51.11,51.11,73000.0,48.5261,48.6115,48.4881,48.4881,73000.0
2010-06-10 12:25:00,51.11,51.22,51.11,51.2,45200.0,48.4881,48.5925,48.4881,48.5735,45200.0
2010-06-10 12:30:00,51.2,51.36,51.19,51.33,55000.0,48.5735,48.7253,48.564,48.6968,55000.0
2010-06-10 12:35:00,51.33,51.36,51.31,51.36,49700.0,48.6968,48.7253,48.6779,48.7253,49700.0
2010-06-10 12:40:00,51.36,51.37,51.29,51.31,37100.0,48.7253,48.7348,48.6589,48.6779,37100.0
2010-06-10 12:45:00,51.29,51.41,51.27,51.36,79800.0,48.6589,48.7727,48.6399,48.7253,79800.0
2010-06-10 12:50:00,51.34,51.4,51.32,51.4,25300.0,48.7063,48.7632,48.6874,48.7632,25300.0
2010-06-10 12:55:00,51.4,51.4,51.31,51.37,30700.0,48.7632,48.7632,48.6779,48.7348,30700.0
2010-06-10 13:00:00,51.36,51.37,51.24,51.25,35600.0,48.7253,48.7348,48.6115,48.6209,35600.0
2010-06-10 13:05:00,51.25,51.3,51.25,51.26,54800.0,48.6209,48.6684,48.6209,48.6304,54800.0
2010-06-10 13:10:00,51.26,51.31,51.24,51.27,51500.0,48.6304,48.6779,48.6115,48.6399,51500.0
2010-06-10 13:15:00,51.26,51.32,51.22,51.29,64200.0,48.6304,48.6874,48.5925,48.6589,64200.0
2010-06-10 13:20:00,51.27,51.3,51.25,51.29,22500.0,48.6399,48.6684,48.6209,48.6589,22500.0
2010-06-10 13:25:00,51.29,51.41,51.29,51.36,31800.0,48.6589,48.7727,48.6589,48.7253,31800.0
2010-06-10 13:30:00,51.36,51.44,51.34,51.38,35600.0,48.7253,48.8012,48.7063,48.7443,35600.0
2010-06-10 13:35:00,51.43,51.43,51.32,51.33,34200.0,48.7917,48.7917,48.6874,48.6968,34200.0
2010-06-10 13:40:00,51.33,51.33,51.27,51.27,16200.0,48.6968,48.6968,48.6399,48.6399,16200.0
2010-06-10 13:45:00,51.29,51.42,51.28,51.42,31900.0,48.6589,48.7822,48.6494,48.7822,31900.0
2010-06-10 13:50:00,51.42,51.45,51.38,51.4,16600.0,48.7822,48.8107,48.7443,48.7632,16600.0
2010-06-10 13:55:00,51.38,51.42,51.35,51.36,21500.0,48.7443,48.7822,48.7158,48.7253,21500.0
2010-06-10 14:00:00,51.35,51.35,51.26,51.26,24600.0,48.7158,48.7158,48.6304,48.6304,24600.0
2010-06-10 14:05:00,51.27,51.29,51.23,51.25,52200.0,48.6399,48.6589,48.602,48.6209,52200.0
2010-06-10 14:10:00,51.25,51.35,51.24,51.34,32500.0,48.6209,48.7158,48.6115,48.7063,32500.0
2010-06-10 14:15:00,51.34,51.5,51.34,51.49,31200.0,48.7063,48.8581,48.7063,48.8486,31200.0
2010-06-10 14:20:00,51.48,51.56,51.47,51.54,27200.0,48.8391,48.915,48.8297,48.8961,27200.0
2010-06-10 14:25:00,51.55,51.59,51.5,51.5,17800.0,48.9056,48.9435,48.8581,48.8581,17800.0
2010-06-10 14:30:00,51.5,51.52,51.44,51.44,13600.0,48.8581,48.8771,48.8012,48.8012,13600.0
2010-06-10 14:35:00,51.45,51.56,51.44,51.52,17000.0,48.8107,48.915,48.8012,48.8771,17000.0
2010-06-10 14:40:00,51.51,51.69,51.51,51.68,27100.0,48.8676,49.0384,48.8676,49.0289,27100.0
2010-06-10 14:45:00,51.69,51.69,51.59,51.66,22100.0,49.0384,49.0384,48.9435,49.0099,22100.0
2010-06-10 14:50:00,51.64,51.64,51.6,51.63,46200.0,48.9909,48.9909,48.953,48.9815,46200.0
2010-06-10 14:55:00,51.63,51.64,51.55,51.56,29000.0,48.9815,48.9909,48.9056,48.915,29000.0
2010-06-10 15:00:00,51.56,51.62,51.48,51.5,35700.0,48.915,48.972,48.8391,48.8581,35700.0
2010-06-10 15:05:00,51.5,51.59,51.48,51.56,58300.0,48.8581,48.9435,48.8391,48.915,58300.0
2010-06-10 15:10:00,51.55,51.56,51.47,51.5,42900.0,48.9056,48.915,48.8297,48.8581,42900.0
2010-06-10 15:15:00,51.5,51.64,51.49,51.62,38500.0,48.8581,48.9909,48.8486,48.972,38500.0
2010-06-10 15:20:00,51.62,51.72,51.6,51.66,34100.0,48.972,49.0668,48.953,49.0099,34100.0
2010-06-10 15:25:00,51.66,51.71,51.63,51.69,34600.0,49.0099,49.0573,48.9815,49.0384,34600.0
2010-06-10 15:30:00,51.7,51.74,51.65,51.69,52300.0,49.0479,49.0858,49.0004,49.0384,52300.0
2010-06-10 15:35:00,51.7,51.7,51.53,51.53,74500.0,49.0479,49.0479,48.8866,48.8866,74500.0
2010-06-10 15:40:00,51.54,51.65,51.53,51.62,76100.0,48.8961,49.0004,48.8866,48.972,76100.0
2010-06-10 15:45:00,51.63,51.64,51.56,51.62,73600.0,48.9815,48.9909,48.915,48.972,73600.0
2010-06-10 15:50:00,51.62,51.76,51.62,51.74,101200.0,48.972,49.1048,48.972,49.0858,101200.0
2010-06-10 15:55:00,51.75,51.79,51.72,51.78,153400.0,49.0953,49.1332,49.0668,49.1238,153400.0
2010-06-11 09:30:00,51.2,51.38,51.0,51.35,40100.0,48.5735,48.7443,48.3838,48.7158,40100.0
2010-06-11 09:35:00,51.4,51.53,51.24,51.52,21600.0,48.7632,48.8866,48.6115,48.8771,21600.0
2010-06-11 09:40:00,51.53,51.55,51.43,51.43,11500.0,48.8866,48.9056,48.7917,48.7917,11500.0
2010-06-11 09:45:00,51.44,51.52,51.32,51.34,136700.0,48.8012,48.8771,48.6874,48.7063,136700.0
2010-06-11 09:50:00,51.33,51.5,51.31,51.48,33400.0,48.6968,48.8581,48.6779,48.8391,33400.0
2010-06-11 09:55:00,51.52,51.82,51.5,51.8,60000.0,48.8771,49.1617,48.8581,49.1427,60000.0
2010-06-11 10:00:00,51.8,51.83,51.64,51.79,30300.0,49.1427,49.1712,48.9909,49.1332,30300.0
2010-06-11 10:05:00,51.82,51.98,51.67,51.95,47400.0,49.1617,49.3135,49.0194,49.285,47400.0
2010-06-11 10:10:00,51.94,51.98,51.9,51.94,23900.0,49.2755,49.3135,49.2376,49.2755,23900.0
2010-06-11 10:15:00,51.95,51.95,51.82,51.87,25200.0,49.285,49.285,49.1617,49.2091,25200.0
2010-06-11 10:20:00,51.87,51.97,51.86,51.95,15300.0,49.2091,49.304,49.1997,49.285,15300.0
2010-06-11 10:25:00,51.94,51.94,51.86,51.9,28000.0,49.2755,49.2755,49.1997,49.2376,28000.0
2010-06-11 10:30:00,51.89,51.94,51.84,51.86,26300.0,49.2281,49.2755,49.1807,49.1997,26300.0
2010-06-11 10:35:00,51.86,51.87,51.79,51.82,21600.0,49.1997,49.2091,49.1332,49.1617,21600.0
2010-06-11 10:40:00,51.83,51.9,51.82,51.87,11300.0,49.1712,49.2376,49.1617,49.2091,11300.0
2010-06-11 10:45:00,51.87,51.88,51.84,51.86,11700.0,49.2091,49.2186,49.1807,49.1997,11700.0
2010-06-11 10:50:00,51.86,51.87,51.74,51.78,37800.0,49.1997,49.2091,49.0858,49.1238,37800.0
2010-06-11 10:55:00,51.78,51.84,51.76,51.79,28500.0,49.1238,49.1807,49.1048,49.1332,28500.0
2010-06-11 11:00:00,51.8,51.8,51.69,51.7,32700.0,49.1427,49.1427,49.0384,49.0479,32700.0
2010-06-11 11:05:00,51.7,51.7,51.53,51.53,37700.0,49.0479,49.0479,48.8866,48.8866,37700.0
2010-06-11 11:10:00,51.55,51.55,51.47,51.5,59500.0,48.9056,48.9056,48.8297,48.8581,59500.0
2010-06-11 11:15:00,51.5,51.5,51.43,51.46,24700.0,48.8581,48.8581,48.7917,48.8202,24700.0
2010-06-11 11:20:00,51.46,51.46,51.41,51.45,26900.0,48.8202,48.8202,48.7727,48.8107,26900.0
2010-06-11 11:25:00,51.44,51.48,51.43,51.44,39700.0,48.8012,48.8391,48.7917,48.8012,39700.0
2010-06-11 11:30:00,51.44,51.51,51.43,51.5,25200.0,48.8012,48.8676,48.7917,48.8581,25200.0
2010-06-11 11:35:00,51.5,51.51,51.44,51.45,26600.0,48.8581,48.8676,48.8012,48.8107,26600.0
2010-06-11 11:40:00,51.44,51.45,51.39,51.4,22300.0,48.8012,48.8107,48.7538,48.7632,22300.0
2010-06-11 11:45:00,51.41,51.44,51.38,51.4,21700.0,48.7727,48.8012,48.7443,48.7632,21700.0
2010-06-11 11:50:00,51.39,51.48,51.39,51.46,27900.0,48.7538,48.8391,48.7538,48.8202,27900.0
2010-06-11 11:55:00,51.47,51.52,51.44,51.52,13800.0,48.8297,48.8771,48.8012,48.8771,13800.0
2010-06-11 12:00:00,51.52,51.55,51.44,51.5,21000.0,48.8771,48.9056,48.8012,48.8581,21000.0
2010-06-11 12:05:00,51.49,51.51,51.45,51.45,25000.0,48.8486,48.8676,48.8107,48.8107,25000.0
2010-06-11 12:10:00,51.45,51.46,51.39,51.45,27700.0,48.8107,48.8202,48.7538,48.8107,27700.0
2010-06-11 12:15:00,51.45,51.45,51.43,51.44,17900.0,48.8107,48.8107,48.7917,48.8012,17900.0
2010-06-11 12:20:00,51.45,51.45,51.41,51.42,17200.0,48.8107,48.8107,48.7727,48.7822,17200.0
2010-06-11 12:25:00,51.41,51.44,51.35,51.44,19000.0,48.7727,48.8012,48.7158,48.8012,19000.0
2010-06-11 12:30:00,51.44,51.44,51.38,51.44,8600.0,48.8012,48.8012,48.7443,48.8012,8600.0
2010-06-11 12:35:00,51.45,51.53,51.44,51.5,14600.0,48.8107,48.8866,48.8012,48.8581,14600.0
2010-06-11 12:40:00,51.49,51.63,51.49,51.55,22400.0,48.8486,48.9815,48.8486,48.9056,22400.0
2010-06-11 12:45:00,51.56,51.61,51.54,51.6,5700.0,48.915,48.9625,48.8961,48.953,5700.0
2010-06-11 12:50:00,51.61,51.62,51.54,51.57,6600.0,48.9625,48.972,48.8961,48.9245,6600.0
2010-06-11 12:55:00,51.57,51.61,51.54,51.58,12400.0,48.9245,48.9625,48.8961,48.934,12400.0
2010-06-11 13:00:00,51.58,51.64,51.58,51.64,5900.0,48.934,48.9909,48.934,48.9909,5900.0
2010-06-11 13:05:00,51.64,51.75,51.64,51.67,19600.0,48.9909,49.0953,48.9909,49.0194,19600.0
2010-06-11 13:10:00,51.67,51.69,51.65,51.67,7300.0,49.0194,49.0384,49.0004,49.0194,7300.0
2010-06-11 13:15:00,51.68,51.7,51.64,51.64,8000.0,49.0289,49.0479,48.9909,48.9909,8000.0
2010-06-11 13:20:00,51.62,51.65,51.53,51.53,30500.0,48.972,49.0004,48.8866,48.8866,30500.0
2010-06-11 13:25:00,51.54,51.57,51.52,51.52,15900.0,48.8961,48.9245,48.8771,48.8771,15900.0
2010-06-11 13:30:00,51.53,51.61,51.51,51.61,21400.0,48.8866,48.9625,48.8676,48.9625,21400.0
2010-06-11 13:35:00,51.61,51.66,51.58,51.62,27500.0,48.9625,49.0099,48.934,48.972,27500.0
2010-06-11 13:40:00,51.63,51.63,51.53,51.53,13800.0,48.9815,48.9815,48.8866,48.8866,13800.0
2010-06-11 13:45:00,51.53,51.54,51.49,51.5,12400.0,48.8866,48.8961,48.8486,48.8581,12400.0
2010-06-11 13:50:00,51.5,51.53,51.47,51.52,13000.0,48.8581,48.8866,48.8297,48.8771,13000.0
2010-06-11 13:55:00,51.51,51.59,51.51,51.54,11900.0,48.8676,48.9435,48.8676,48.8961,11900.0
2010-06-11 14:00:00,51.55,51.63,51.52,51.61,13600.0,48.9056,48.9815,48.8771,48.9625,13600.0
2010-06-11 14:05:00,51.61,51.63,51.55,51.55,15200.0,48.9625,48.9815,48.9056,48.9056,15200.0
2010-06-11 14:10:00,51.56,51.58,51.49,51.51,29100.0,48.915,48.934,48.8486,48.8676,29100.0
2010-06-11 14:15:00,51.5,51.55,51.43,51.44,18000.0,48.8581,48.9056,48.7917,48.8012,18000.0
2010-06-11 14:20:00,51.44,51.48,51.39,51.42,19800.0,48.8012,48.8391,48.7538,48.7822,19800.0
2010-06-11 14:25:00,51.41,51.42,51.38,51.42,11600.0,48.7727,48.7822,48.7443,48.7822,11600.0
2010-06-11 14:30:00,51.42,51.51,51.41,51.47,11000.0,48.7822,48.8676,48.7727,48.8297,11000.0
2010-06-11 14:35:00,51.46,51.47,51.42,51.43,13200.0,48.8202,48.8297,48.7822,48.7917,13200.0
2010-06-11 14:40:00,51.43,51.48,51.41,51.48,8500.0,48.7917,48.8391,48.7727,48.8391,8500.0
2010-06-11 14:45:00,51.47,51.57,51.44,51.47,48400.0,48.8297,48.9245,48.8012,48.8297,48400.0
2010-06-11 14:50:00,51.48,51.49,51.44,51.45,30100.0,48.8391,48.8486,48.8012,48.8107,30100.0
2010-06-11 14:55:00,51.45,51.5,51.41,51.45,26000.0,48.8107,48.8581,48.7727,48.8107,26000.0
2010-06-11 15:00:00,51.46,51.52,51.46,51.48,15000.0,48.8202,48.8771,48.8202,48.8391,15000.0
2010-06-11 15:05:00,51.48,51.5,51.42,51.45,24800.0,48.8391,48.8581,48.7822,48.8107,24800.0
2010-06-11 15:10:00,51.44,51.46,51.38,51.44,25600.0,48.8012,48.8202,48.7443,48.8012,25600.0
2010-06-11 15:15:00,51.44,51.5,51.44,51.47,18300.0,48.8012,48.8581,48.8012,48.8297,18300.0
2010-06-11 15:20:00,51.47,51.5,51.43,51.49,22800.0,48.8297,48.8581,48.7917,48.8486,22800.0
2010-06-11 15:25:00,51.5,51.62,51.48,51.56,29500.0,48.8581,48.972,48.8391,48.915,29500.0
2010-06-11 15:30:00,51.57,51.66,51.53,51.63,26400.0,48.9245,49.0099,48.8866,48.9815,26400.0
2010-06-11 15:35:00,51.64,51.74,51.63,51.73,49600.0,48.9909,49.0858,48.9815,49.0763,49600.0
2010-06-11 15:40:00,51.72,51.81,51.71,51.77,58900.0,49.0668,49.1522,49.0573,49.1143,58900.0
2010-06-11 15:45:00,51.76,51.87,51.73,51.87,59100.0,49.1048,49.2091,49.0763,49.2091,59100.0
2010-06-11 15:50:00,51.87,51.93,51.77,51.93,66900.0,49.2091,49.2661,49.1143,49.2661,66900.0
2010-06-11 15:55:00,51.93,51.96,51.86,51.92,91800.0,49.2661,49.2945,49.1997,49.2566,91800.0
2010-06-14 09:30:00,52.17,52.51,52.17,52.45,39600.0,49.4937,49.8163,49.4937,49.7594,39600.0
2010-06-14 09:35:00,52.41,52.65,52.36,52.56,25700.0,49.7214,49.9491,49.674,49.8637,25700.0
2010-06-14 09:40:00,52.54,52.58,52.44,52.49,30500.0,49.8448,49.8827,49.7499,49.7973,30500.0
2010-06-14 09:45:00,52.48,52.55,52.43,52.55,47700.0,49.7878,49.8543,49.7404,49.8543,47700.0
2010-06-14 09:50:00,52.56,52.56,52.45,52.54,24700.0,49.8637,49.8637,49.7594,49.8448,24700.0
2010-06-14 09:55:00,52.53,52.56,52.45,52.55,22900.0,49.8353,49.8637,49.7594,49.8543,22900.0
2010-06-14 10:00:00,52.56,52.62,52.53,52.61,22100.0,49.8637,49.9207,49.8353,49.9112,22100.0
2010-06-14 10:05:00,52.61,52.64,52.48,52.54,16100.0,49.9112,49.9396,49.7878,49.8448,16100.0
2010-06-14 10:10:00,52.54,52.63,52.52,52.55,12300.0,49.8448,49.9302,49.8258,49.8543,12300.0
2010-06-14 10:15:00,52.54,52.63,52.54,52.59,23500.0,49.8448,49.9302,49.8448,49.8922,23500.0
2010-06-14 10:20:00,52.6,52.64,52.57,52.59,17500.0,49.9017,49.9396,49.8732,49.8922,17500.0
2010-06-14 10:25:00,52.6,52.67,52.59,52.66,10100.0,49.9017,49.9681,49.8922,49.9586,10100.0
2010-06-14 10:30:00,52.66,52.66,52.51,52.53,16300.0,49.9586,49.9586,49.8163,49.8353,16300.0
2010-06-14 10:35:00,52.52,52.54,52.48,52.51,16600.0,49.8258,49.8448,49.7878,49.8163,16600.0
2010-06-14 10:40:00,52.52,52.58,52.45,52.5,16300.0,49.8258,49.8827,49.7594,49.8068,16300.0
2010-06-14 10:45:00,52.49,52.56,52.46,52.54,16400.0,49.7973,49.8637,49.7689,49.8448,16400.0
2010-06-14 10:50:00,52.54,52.69,52.54,52.67,32000.0,49.8448,49.9871,49.8448,49.9681,32000.0
2010-06-14 10:55:00,52.67,52.69,52.66,52.68,11300.0,49.9681,49.9871,49.9586,49.9776,11300.0
2010-06-14 11:00:00,52.67,52.69,52.66,52.66,13400.0,49.9681,49.9871,49.9586,49.9586,13400.0
2010-06-14 11:05:00,52.67,52.71,52.67,52.71,18800.0,49.9681,50.006,49.9681,50.006,18800.0
2010-06-14 11:10:00,52.73,52.76,52.7,52.73,19300.0,50.025,50.0535,49.9966,50.025,19300.0
2010-06-14 11:15:00,52.72,52.72,52.66,52.67,13500.0,50.0155,50.0155,49.9586,49.9681,13500.0
2010-06-14 11:20:00,52.67,52.74,52.64,52.66,19900.0,49.9681,50.0345,49.9396,49.9586,19900.0
2010-06-14 11:25:00,52.66,52.67,52.58,52.59,14300.0,49.9586,49.9681,49.8827,49.8922,14300.0
2010-06-14 11:30:00,52.59,52.65,52.56,52.65,26300.0,49.8922,49.9491,49.8637,49.9491,26300.0
2010-06-14 11:35:00,52.65,52.65,52.52,52.53,13200.0,49.9491,49.9491,49.8258,49.8353,13200.0
2010-06-14 11:40:00,52.53,52.58,52.52,52.58,6600.0,49.8353,49.8827,49.8258,49.8827,6600.0
2010-06-14 11:45:00,52.58,52.62,52.57,52.6,9100.0,49.8827,49.9207,49.8732,49.9017,9100.0
2010-06-14 11:50:00,52.6,52.62,52.58,52.58,9600.0,49.9017,49.9207,49.8827,49.8827,9600.0
2010-06-14 11:55:00,52.58,52.63,52.58,52.58,12900.0,49.8827,49.9302,49.8827,49.8827,12900.0
2010-06-14 12:00:00,52.59,52.65,52.58,52.62,8600.0,49.8922,49.9491,49.8827,49.9207,8600.0
2010-06-14 12:05:00,52.61,52.63,52.6,52.61,19300.0,49.9112,49.9302,49.9017,49.9112,19300.0
2010-06-14 12:10:00,52.62,52.67,52.62,52.64,18200.0,49.9207,49.9681,49.9207,49.9396,18200.0
2010-06-14 12:15:00,52.64,52.66,52.59,52.61,15700.0,49.9396,49.9586,49.8922,49.9112,15700.0
2010-06-14 12:20:00,52.6,52.67,52.6,52.63,27400.0,49.9017,49.9681,49.9017,49.9302,27400.0
2010-06-14 12:25:00,52.63,52.65,52.6,52.65,8200.0,49.9302,49.9491,49.9017,49.9491,8200.0
2010-06-14 12:30:00,52.65,52.67,52.63,52.65,40800.0,49.9491,49.9681,49.9302,49.9491,40800.0
2010-06-14 12:35:00,52.64,52.66,52.63,52.63,16100.0,49.9396,49.9586,49.9302,49.9302,16100.0
2010-06-14 12:40:00,52.62,52.66,52.61,52.65,10500.0,49.9207,49.9586,49.9112,49.9491,10500.0
2010-06-14 12:45:00,52.65,52.67,52.56,52.56,13900.0,49.9491,49.9681,49.8637,49.8637,13900.0
2010-06-14 12:50:00,52.56,52.56,52.49,52.51,25000.0,49.8637,49.8637,49.7973,49.8163,25000.0
2010-06-14 12:55:00,52.51,52.53,52.43,52.44,25900.0,49.8163,49.8353,49.7404,49.7499,25900.0
2010-06-14 13:00:00,52.43,52.55,52.43,52.53,21600.0,49.7404,49.8543,49.7404,49.8353,21600.0
2010-06-14 13:05:00,52.53,52.57,52.4,52.51,37000.0,49.8353,49.8732,49.712,49.8163,37000.0
2010-06-14 13:10:00,52.52,52.6,52.51,52.6,43800.0,49.8258,49.9017,49.8163,49.9017,43800.0
2010-06-14 13:15:00,52.61,52.68,52.58,52.59,28900.0,49.9112,49.9776,49.8827,49.8922,28900.0
2010-06-14 13:20:00,52.59,52.63,52.55,52.58,23300.0,49.8922,49.9302,49.8543,49.8827,23300.0
2010-06-14 13:25:00,52.58,52.58,52.53,52.55,19000.0,49.8827,49.8827,49.8353,49.8543,19000.0
2010-06-14 13:30:00,52.56,52.65,52.56,52.64,20800.0,49.8637,49.9491,49.8637,49.9396,20800.0
2010-06-14 13:35:00,52.64,52.76,52.64,52.73,28600.0,49.9396,50.0535,49.9396,50.025,28600.0
2010-06-14 13:40:00,52.73,52.76,52.72,52.74,11300.0,50.025,50.0535,50.0155,50.0345,11300.0
2010-06-14 13:45:00,52.72,52.74,52.64,52.64,17700.0,50.0155,50.0345,49.9396,49.9396,17700.0
2010-06-14 13:50:00,52.65,52.65,52.51,52.54,19200.0,49.9491,49.9491,49.8163,49.8448,19200.0
2010-06-14 13:55:00,52.53,52.55,52.42,52.42,15100.0,49.8353,49.8543,49.7309,49.7309,15100.0
2010-06-14 14:00:00,52.41,52.46,52.39,52.44,27800.0,49.7214,49.7689,49.7025,49.7499,27800.0
2010-06-14 14:05:00,52.43,52.48,52.36,52.44,22600.0,49.7404,49.7878,49.674,49.7499,22600.0
2010-06-14 14:10:00,52.44,52.51,52.43,52.47,20200.0,49.7499,49.8163,49.7404,49.7784,20200.0
2010-06-14 14:15:00,52.47,52.48,52.31,52.4,22000.0,49.7784,49.7878,49.6266,49.712,22000.0
2010-06-14 14:20:00,52.39,52.46,52.34,52.43,22800.0,49.7025,49.7689,49.655,49.7404,22800.0
2010-06-14 14:25:00,52.43,52.46,52.4,52.46,18500.0,49.7404,49.7689,49.712,49.7689,18500.0
2010-06-14 14:30:00,52.45,52.45,52.28,52.34,17900.0,49.7594,49.7594,49.5981,49.655,17900.0
2010-06-14 14:35:00,52.32,52.36,52.25,52.26,27200.0,49.6361,49.674,49.5696,49.5791,27200.0
2010-06-14 14:40:00,52.25,52.27,52.19,52.25,33300.0,49.5696,49.5886,49.5127,49.5696,33300.0
2010-06-14 14:45:00,52.26,52.35,52.23,52.31,24800.0,49.5791,49.6645,49.5507,49.6266,24800.0
2010-06-14 14:50:00,52.31,52.43,52.31,52.42,25400.0,49.6266,49.7404,49.6266,49.7309,25400.0
2010-06-14 14:55:00,52.42,52.42,52.37,52.42,19900.0,49.7309,49.7309,49.6835,49.7309,19900.0
2010-06-14 15:00:00,52.42,52.46,52.35,52.35,21500.0,49.7309,49.7689,49.6645,49.6645,21500.0
2010-06-14 15:05:00,52.34,52.43,52.32,52.43,32000.0,49.655,49.7404,49.6361,49.7404,32000.0
2010-06-14 15:10:00,52.43,52.43,52.38,52.42,21400.0,49.7404,49.7404,49.693,49.7309,21400.0
2010-06-14 15:15:00,52.42,52.54,52.4,52.46,28000.0,49.7309,49.8448,49.712,49.7689,28000.0
2010-06-14 15:20:00,52.46,52.47,52.34,52.36,27500.0,49.7689,49.7784,49.655,49.674,27500.0
2010-06-14 15:25:00,52.36,52.42,52.31,52.42,33500.0,49.674,49.7309,49.6266,49.7309,33500.0
2010-06-14 15:30:00,52.41,52.41,52.24,52.25,44200.0,49.7214,49.7214,49.5602,49.5696,44200.0
2010-06-14 15:35:00,52.26,52.27,52.15,52.19,47900.0,49.5791,49.5886,49.4748,49.5127,47900.0
2010-06-14 15:40:00,52.2,52.31,52.15,52.3,58400.0,49.5222,49.6266,49.4748,49.6171,58400.0
2010-06-14 15:45:00,52.3,52.36,52.26,52.29,100900.0,49.6171,49.674,49.5791,49.6076,100900.0
2010-06-14 15:50:00,52.29,52.3,52.14,52.23,118400.0,49.6076,49.6171,49.4653,49.5507,118400.0
2010-06-14 15:55:00,52.23,52.24,52.18,52.2,117800.0,49.5507,49.5602,49.5032,49.5222,117800.0
2010-06-15 09:30:00,52.59,52.82,52.55,52.75,31600.0,49.8922,50.1104,49.8543,50.044,31600.0
2010-06-15 09:35:00,52.75,53.0,52.71,52.92,33700.0,50.044,50.2812,50.006,50.2053,33700.0
2010-06-15 09:40:00,52.92,52.92,52.74,52.74,54600.0,50.2053,50.2053,50.0345,50.0345,54600.0
2010-06-15 09:45:00,52.75,52.84,52.74,52.78,26400.0,50.044,50.1294,50.0345,50.0725,26400.0
2010-06-15 09:50:00,52.77,52.9,52.77,52.88,27700.0,50.063,50.1863,50.063,50.1673,27700.0
2010-06-15 09:55:00,52.89,53.0,52.89,52.94,71500.0,50.1768,50.2812,50.1768,50.2242,71500.0
2010-06-15 10:00:00,52.94,52.96,52.66,52.66,48500.0,50.2242,50.2432,49.9586,49.9586,48500.0
2010-06-15 10:05:00,52.68,52.78,52.68,52.74,20800.0,49.9776,50.0725,49.9776,50.0345,20800.0
2010-06-15 10:10:00,52.73,52.75,52.59,52.63,19000.0,50.025,50.044,49.8922,49.9302,19000.0
2010-06-15 10:15:00,52.65,52.69,52.61,52.66,9600.0,49.9491,49.9871,49.9112,49.9586,9600.0
2010-06-15 10:20:00,52.66,52.78,52.64,52.78,11600.0,49.9586,50.0725,49.9396,50.0725,11600.0
2010-06-15 10:25:00,52.78,52.88,52.78,52.79,10800.0,50.0725,50.1673,50.0725,50.0819,10800.0
2010-06-15 10:30:00,52.8,52.91,52.8,52.83,17000.0,50.0914,50.1958,50.0914,50.1199,17000.0
2010-06-15 10:35:00,52.82,52.89,52.81,52.86,13400.0,50.1104,50.1768,50.1009,50.1484,13400.0
2010-06-15 10:40:00,52.85,52.88,52.81,52.88,10100.0,50.1389,50.1673,50.1009,50.1673,10100.0
2010-06-15 10:45:00,52.89,53.0,52.88,52.95,37700.0,50.1768,50.2812,50.1673,50.2337,37700.0
2010-06-15 10:50:00,52.94,52.94,52.87,52.91,15200.0,50.2242,50.2242,50.1578,50.1958,15200.0
2010-06-15 10:55:00,52.92,52.97,52.88,52.9,25800.0,50.2053,50.2527,50.1673,50.1863,25800.0
2010-06-15 11:00:00,52.9,52.93,52.87,52.87,26500.0,50.1863,50.2148,50.1578,50.1578,26500.0
2010-06-15 11:05:00,52.88,52.88,52.8,52.8,13100.0,50.1673,50.1673,50.0914,50.0914,13100.0
2010-06-15 11:10:00,52.8,52.81,52.66,52.68,36300.0,50.0914,50.1009,49.9586,49.9776,36300.0
2010-06-15 11:15:00,52.68,52.78,52.68,52.72,42700.0,49.9776,50.0725,49.9776,50.0155,42700.0
2010-06-15 11:20:00,52.71,52.74,52.71,52.72,12900.0,50.006,50.0345,50.006,50.0155,12900.0
2010-06-15 11:25:00,52.72,52.83,52.72,52.79,18900.0,50.0155,50.1199,50.0155,50.0819,18900.0
2010-06-15 11:30:00,52.78,52.79,52.74,52.76,11600.0,50.0725,50.0819,50.0345,50.0535,11600.0
2010-06-15 11:35:00,52.77,52.83,52.75,52.75,14300.0,50.063,50.1199,50.044,50.044,14300.0
2010-06-15 11:40:00,52.75,52.82,52.75,52.8,19100.0,50.044,50.1104,50.044,50.0914,19100.0
2010-06-15 11:45:00,52.81,52.82,52.73,52.74,15600.0,50.1009,50.1104,50.025,50.0345,15600.0
2010-06-15 11:50:00,52.74,52.86,52.72,52.85,31300.0,50.0345,50.1484,50.0155,50.1389,31300.0
2010-06-15 11:55:00,52.85,52.88,52.81,52.86,15700.0,50.1389,50.1673,50.1009,50.1484,15700.0
2010-06-15 12:00:00,52.87,52.97,52.87,52.96,16500.0,50.1578,50.2527,50.1578,50.2432,16500.0
2010-06-15 12:05:00,52.97,53.09,52.97,53.09,24700.0,50.2527,50.3666,50.2527,50.3666,24700.0
2010-06-15 12:10:00,53.09,53.12,53.06,53.08,26200.0,50.3666,50.395,50.3381,50.3571,26200.0
2010-06-15 12:15:00,53.07,53.08,53.02,53.03,14100.0,50.3476,50.3571,50.3001,50.3096,14100.0
2010-06-15 12:20:00,53.03,53.06,52.98,52.99,16400.0,50.3096,50.3381,50.2622,50.2717,16400.0
2010-06-15 12:25:00,52.99,53.02,52.99,53.02,14600.0,50.2717,50.3001,50.2717,50.3001,14600.0
2010-06-15 12:30:00,53.02,53.05,52.98,53.0,15600.0,50.3001,50.3286,50.2622,50.2812,15600.0
2010-06-15 12:35:00,53.03,53.05,53.02,53.05,16400.0,50.3096,50.3286,50.3001,50.3286,16400.0
2010-06-15 12:40:00,53.04,53.04,52.97,53.02,15400.0,50.3191,50.3191,50.2527,50.3001,15400.0
2010-06-15 12:45:00,53.02,53.03,52.99,53.02,8700.0,50.3001,50.3096,50.2717,50.3001,8700.0
2010-06-15 12:50:00,53.02,53.03,52.99,52.99,9400.0,50.3001,50.3096,50.2717,50.2717,9400.0
2010-06-15 12:55:00,52.98,53.07,52.97,53.06,12800.0,50.2622,50.3476,50.2527,50.3381,12800.0
2010-06-15 13:00:00,53.06,53.08,53.03,53.05,8200.0,50.3381,50.3571,50.3096,50.3286,8200.0
2010-06-15 13:05:00,53.05,53.05,52.94,52.94,16800.0,50.3286,50.3286,50.2242,50.2242,16800.0
2010-06-15 13:10:00,52.93,52.99,52.91,52.99,13400.0,50.2148,50.2717,50.1958,50.2717,13400.0
2010-06-15 13:15:00,53.0,53.2,53.0,53.18,31700.0,50.2812,50.4709,50.2812,50.4519,31700.0
2010-06-15 13:20:00,53.17,53.17,53.13,53.14,21900.0,50.4425,50.4425,50.4045,50.414,21900.0
2010-06-15 13:25:00,53.13,53.15,53.08,53.1,11700.0,50.4045,50.4235,50.3571,50.376,11700.0
2010-06-15 13:30:00,53.1,53.15,53.06,53.15,11700.0,50.376,50.4235,50.3381,50.4235,11700.0
2010-06-15 13:35:00,53.14,53.15,53.08,53.09,41400.0,50.414,50.4235,50.3571,50.3666,41400.0
2010-06-15 13:40:00,53.1,53.1,53.01,53.03,10800.0,50.376,50.376,50.2907,50.3096,10800.0
2010-06-15 13:45:00,53.03,53.07,53.01,53.07,8900.0,50.3096,50.3476,50.2907,50.3476,8900.0
2010-06-15 13:50:00,53.06,53.08,53.04,53.07,6600.0,50.3381,50.3571,50.3191,50.3476,6600.0
2010-06-15 13:55:00,53.07,53.15,53.07,53.15,19000.0,50.3476,50.4235,50.3476,50.4235,19000.0
2010-06-15 14:00:00,53.16,53.22,53.11,53.13,48300.0,50.433,50.4899,50.3855,50.4045,48300.0
2010-06-15 14:05:00,53.13,53.13,53.09,53.1,30900.0,50.4045,50.4045,50.3666,50.376,30900.0
2010-06-15 14:10:00,53.1,53.1,53.07,53.08,11200.0,50.376,50.376,50.3476,50.3571,11200.0
2010-06-15 14:15:00,53.08,53.19,53.08,53.18,32300.0,50.3571,50.4614,50.3571,50.4519,32300.0
2010-06-15 14:20:00,53.19,53.3,53.19,53.26,19600.0,50.4614,50.5658,50.4614,50.5278,19600.0
2010-06-15 14:25:00,53.25,53.26,53.23,53.23,17500.0,50.5183,50.5278,50.4994,50.4994,17500.0
2010-06-15 14:30:00,53.24,53.24,53.19,53.19,15500.0,50.5089,50.5089,50.4614,50.4614,15500.0
2010-06-15 14:35:00,53.19,53.23,53.15,53.15,45900.0,50.4614,50.4994,50.4235,50.4235,45900.0
2010-06-15 14:40:00,53.15,53.16,53.13,53.16,25000.0,50.4235,50.433,50.4045,50.433,25000.0
2010-06-15 14:45:00,53.15,53.15,53.1,53.12,29900.0,50.4235,50.4235,50.376,50.395,29900.0
2010-06-15 14:50:00,53.12,53.12,53.09,53.1,35800.0,50.395,50.395,50.3666,50.376,35800.0
2010-06-15 14:55:00,53.1,53.11,53.08,53.1,20000.0,50.376,50.3855,50.3571,50.376,20000.0
2010-06-15 15:00:00,53.11,53.12,53.05,53.06,32400.0,50.3855,50.395,50.3286,50.3381,32400.0
2010-06-15 15:05:00,53.06,53.09,53.06,53.06,55700.0,50.3381,50.3666,50.3381,50.3381,55700.0
2010-06-15 15:10:00,53.07,53.08,53.04,53.07,31700.0,50.3476,50.3571,50.3191,50.3476,31700.0
2010-06-15 15:15:00,53.07,53.21,53.06,53.2,43100.0,50.3476,50.4804,50.3381,50.4709,43100.0
2010-06-15 15:20:00,53.2,53.31,53.19,53.29,48900.0,50.4709,50.5753,50.4614,50.5563,48900.0
2010-06-15 15:25:00,53.28,53.33,53.26,53.33,28800.0,50.5468,50.5942,50.5278,50.5942,28800.0
2010-06-15 15:30:00,53.32,53.35,53.28,53.28,41200.0,50.5848,50.6132,50.5468,50.5468,41200.0
2010-06-15 15:35:00,53.28,53.41,53.26,53.37,103300.0,50.5468,50.6701,50.5278,50.6322,103300.0
2010-06-15 15:40:00,53.36,53.37,53.35,53.35,75500.0,50.6227,50.6322,50.6132,50.6132,75500.0
2010-06-15 15:45:00,53.36,53.36,53.31,53.35,119000.0,50.6227,50.6227,50.5753,50.6132,119000.0
2010-06-15 15:50:00,53.35,53.42,53.34,53.4,106500.0,50.6132,50.6796,50.6037,50.6607,106500.0
2010-06-15 15:55:00,53.4,53.48,53.4,53.46,150000.0,50.6607,50.7365,50.6607,50.7176,150000.0
2010-06-16 09:30:00,53.03,53.22,52.68,53.18,45800.0,50.3096,50.4899,49.9776,50.4519,45800.0
2010-06-16 09:35:00,53.2,53.28,53.03,53.21,26200.0,50.4709,50.5468,50.3096,50.4804,26200.0
2010-06-16 09:40:00,53.22,53.3,53.16,53.29,16000.0,50.4899,50.5658,50.433,50.5563,16000.0
2010-06-16 09:45:00,53.29,53.37,53.28,53.34,17500.0,50.5563,50.6322,50.5468,50.6037,17500.0
2010-06-16 09:50:00,53.32,53.32,53.15,53.24,16800.0,50.5848,50.5848,50.4235,50.5089,16800.0
2010-06-16 09:55:00,53.25,53.28,53.2,53.27,18500.0,50.5183,50.5468,50.4709,50.5373,18500.0
2010-06-16 10:00:00,53.28,53.39,53.28,53.37,19100.0,50.5468,50.6512,50.5468,50.6322,19100.0
2010-06-16 10:05:00,53.35,53.36,53.28,53.3,8800.0,50.6132,50.6227,50.5468,50.5658,8800.0
2010-06-16 10:10:00,53.3,53.34,53.26,53.34,15100.0,50.5658,50.6037,50.5278,50.6037,15100.0
2010-06-16 10:15:00,53.34,53.35,53.29,53.34,25300.0,50.6037,50.6132,50.5563,50.6037,25300.0
2010-06-16 10:20:00,53.33,53.33,53.23,53.23,18700.0,50.5942,50.5942,50.4994,50.4994,18700.0
2010-06-16 10:25:00,53.23,53.23,53.18,53.19,17300.0,50.4994,50.4994,50.4519,50.4614,17300.0
2010-06-16 10:30:00,53.18,53.19,53.08,53.15,26000.0,50.4519,50.4614,50.3571,50.4235,26000.0
2010-06-16 10:35:00,53.16,53.19,53.12,53.15,12700.0,50.433,50.4614,50.395,50.4235,12700.0
2010-06-16 10:40:00,53.16,53.28,53.16,53.24,12500.0,50.433,50.5468,50.433,50.5089,12500.0
2010-06-16 10:45:00,53.25,53.25,53.2,53.21,7200.0,50.5183,50.5183,50.4709,50.4804,7200.0
2010-06-16 10:50:00,53.2,53.24,53.17,53.21,13900.0,50.4709,50.5089,50.4425,50.4804,13900.0
2010-06-16 10:55:00,53.22,53.36,53.22,53.35,17000.0,50.4899,50.6227,50.4899,50.6132,17000.0
2010-06-16 11:00:00,53.35,53.36,53.26,53.27,12200.0,50.6132,50.6227,50.5278,50.5373,12200.0
2010-06-16 11:05:00,53.27,53.41,53.27,53.36,31400.0,50.5373,50.6701,50.5373,50.6227,31400.0
2010-06-16 11:10:00,53.36,53.42,53.33,53.42,22800.0,50.6227,50.6796,50.5942,50.6796,22800.0
2010-06-16 11:15:00,53.41,53.45,53.39,53.45,22100.0,50.6701,50.7081,50.6512,50.7081,22100.0
2010-06-16 11:20:00,53.46,53.48,53.4,53.45,24400.0,50.7176,50.7365,50.6607,50.7081,24400.0
2010-06-16 11:25:00,53.45,53.5,53.44,53.5,22300.0,50.7081,50.7555,50.6986,50.7555,22300.0
2010-06-16 11:30:00,53.5,53.52,53.42,53.42,14300.0,50.7555,50.7745,50.6796,50.6796,14300.0
2010-06-16 11:35:00,53.43,53.44,53.39,53.39,12800.0,50.6891,50.6986,50.6512,50.6512,12800.0
2010-06-16 11:40:00,53.4,53.47,53.39,53.44,21100.0,50.6607,50.7271,50.6512,50.6986,21100.0
2010-06-16 11:45:00,53.44,53.44,53.37,53.37,8200.0,50.6986,50.6986,50.6322,50.6322,8200.0
2010-06-16 11:50:00,53.37,53.39,53.35,53.35,34900.0,50.6322,50.6512,50.6132,50.6132,34900.0
2010-06-16 11:55:00,53.36,53.39,53.3,53.39,18100.0,50.6227,50.6512,50.5658,50.6512,18100.0
2010-06-16 12:00:00,53.39,53.6,53.39,53.57,34200.0,50.6512,50.8504,50.6512,50.8219,34200.0
2010-06-16 12:05:00,53.56,53.57,53.52,53.54,10100.0,50.8124,50.8219,50.7745,50.7935,10100.0
2010-06-16 12:10:00,53.54,53.57,53.5,53.51,11500.0,50.7935,50.8219,50.7555,50.765,11500.0
2010-06-16 12:15:00,53.5,53.55,53.5,53.52,14800.0,50.7555,50.803,50.7555,50.7745,14800.0
2010-06-16 12:20:00,53.53,53.57,53.53,53.56,10200.0,50.784,50.8219,50.784,50.8124,10200.0
2010-06-16 12:25:00,53.55,53.55,53.49,53.52,22800.0,50.803,50.803,50.746,50.7745,22800.0
2010-06-16 12:30:00,53.51,53.53,53.45,53.45,37700.0,50.765,50.784,50.7081,50.7081,37700.0
2010-06-16 12:35:00,53.46,53.49,53.45,53.46,7600.0,50.7176,50.746,50.7081,50.7176,7600.0
2010-06-16 12:40:00,53.46,53.49,53.43,53.49,9900.0,50.7176,50.746,50.6891,50.746,9900.0
2010-06-16 12:45:00,53.48,53.51,53.44,53.44,44900.0,50.7365,50.765,50.6986,50.6986,44900.0
2010-06-16 12:50:00,53.43,53.44,53.34,53.34,25700.0,50.6891,50.6986,50.6037,50.6037,25700.0
2010-06-16 12:55:00,53.34,53.35,53.31,53.32,33700.0,50.6037,50.6132,50.5753,50.5848,33700.0
2010-06-16 13:00:00,53.32,53.34,53.26,53.34,27800.0,50.5848,50.6037,50.5278,50.6037,27800.0
2010-06-16 13:05:00,53.34,53.37,53.33,53.33,7500.0,50.6037,50.6322,50.5942,50.5942,7500.0
2010-06-16 13:10:00,53.33,53.33,53.27,53.29,22200.0,50.5942,50.5942,50.5373,50.5563,22200.0
2010-06-16 13:15:00,53.28,53.33,53.27,53.31,13300.0,50.5468,50.5942,50.5373,50.5753,13300.0
2010-06-16 13:20:00,53.3,53.42,53.3,53.38,8900.0,50.5658,50.6796,50.5658,50.6417,8900.0
2010-06-16 13:25:00,53.39,53.44,53.38,53.4,12900.0,50.6512,50.6986,50.6417,50.6607,12900.0
2010-06-16 13:30:00,53.4,53.42,53.36,53.41,20700.0,50.6607,50.6796,50.6227,50.6701,20700.0
2010-06-16 13:35:00,53.42,53.44,53.39,53.41,11400.0,50.6796,50.6986,50.6512,50.6701,11400.0
2010-06-16 13:40:00,53.4,53.41,53.35,53.38,12600.0,50.6607,50.6701,50.6132,50.6417,12600.0
2010-06-16 13:45:00,53.38,53.44,53.37,53.42,16100.0,50.6417,50.6986,50.6322,50.6796,16100.0
2010-06-16 13:50:00,53.42,53.48,53.41,53.47,12800.0,50.6796,50.7365,50.6701,50.7271,12800.0
2010-06-16 13:55:00,53.47,53.56,53.47,53.56,15500.0,50.7271,50.8124,50.7271,50.8124,15500.0
2010-06-16 14:00:00,53.56,53.64,53.56,53.61,35900.0,50.8124,50.8883,50.8124,50.8599,35900.0
2010-06-16 14:05:00,53.63,53.65,53.59,53.62,20100.0,50.8789,50.8978,50.8409,50.8694,20100.0
2010-06-16 14:10:00,53.63,53.64,53.6,53.62,24000.0,50.8789,50.8883,50.8504,50.8694,24000.0
2010-06-16 14:15:00,53.61,53.66,53.61,53.66,29900.0,50.8599,50.9073,50.8599,50.9073,29900.0
2010-06-16 14:20:00,53.66,53.68,53.57,53.58,46400.0,50.9073,50.9263,50.8219,50.8314,46400.0
2010-06-16 14:25:00,53.58,53.6,53.51,53.54,85600.0,50.8314,50.8504,50.765,50.7935,85600.0
2010-06-16 14:30:00,53.55,53.62,53.53,53.57,31800.0,50.803,50.8694,50.784,50.8219,31800.0
2010-06-16 14:35:00,53.58,53.58,53.51,53.54,21000.0,50.8314,50.8314,50.765,50.7935,21000.0
2010-06-16 14:40:00,53.54,53.57,53.47,53.55,33400.0,50.7935,50.8219,50.7271,50.803,33400.0
2010-06-16 14:45:00,53.54,53.6,53.49,53.58,33700.0,50.7935,50.8504,50.746,50.8314,33700.0
2010-06-16 14:50:00,53.59,53.59,53.51,53.57,30100.0,50.8409,50.8409,50.765,50.8219,30100.0
2010-06-16 14:55:00,53.57,53.58,53.48,53.5,34700.0,50.8219,50.8314,50.7365,50.7555,34700.0
2010-06-16 15:00:00,53.5,53.5,53.42,53.45,22500.0,50.7555,50.7555,50.6796,50.7081,22500.0
2010-06-16 15:05:00,53.46,53.49,53.41,53.41,33100.0,50.7176,50.746,50.6701,50.6701,33100.0
2010-06-16 15:10:00,53.42,53.45,53.4,53.43,33700.0,50.6796,50.7081,50.6607,50.6891,33700.0
2010-06-16 15:15:00,53.42,53.46,53.34,53.34,33700.0,50.6796,50.7176,50.6037,50.6037,33700.0
2010-06-16 15:20:00,53.35,53.35,53.24,53.25,28000.0,50.6132,50.6132,50.5089,50.5183,28000.0
2010-06-16 15:25:00,53.24,53.35,53.24,53.25,38000.0,50.5089,50.6132,50.5089,50.5183,38000.0
2010-06-16 15:30:00,53.25,53.32,53.23,53.27,50700.0,50.5183,50.5848,50.4994,50.5373,50700.0
2010-06-16 15:35:00,53.29,53.37,53.23,53.36,41600.0,50.5563,50.6322,50.4994,50.6227,41600.0
2010-06-16 15:40:00,53.36,53.41,53.34,53.41,84200.0,50.6227,50.6701,50.6037,50.6701,84200.0
2010-06-16 15:45:00,53.4,53.45,53.33,53.44,96500.0,50.6607,50.7081,50.5942,50.6986,96500.0
2010-06-16 15:50:00,53.44,53.44,53.37,53.42,85200.0,50.6986,50.6986,50.6322,50.6796,85200.0
2010-06-16 15:55:00,53.41,53.5,53.4,53.45,124600.0,50.6701,50.7555,50.6607,50.7081,124600.0
2010-06-17 09:30:00,53.33,53.56,53.33,53.44,23000.0,50.5942,50.8124,50.5942,50.6986,23000.0
2010-06-17 09:35:00,53.39,53.43,53.26,53.27,9500.0,50.6512,50.6891,50.5278,50.5373,9500.0
2010-06-17 09:40:00,53.28,53.3,53.24,53.28,12800.0,50.5468,50.5658,50.5089,50.5468,12800.0
2010-06-17 09:45:00,53.27,53.38,53.23,53.26,17400.0,50.5373,50.6417,50.4994,50.5278,17400.0
2010-06-17 09:50:00,53.26,53.4,53.23,53.39,14000.0,50.5278,50.6607,50.4994,50.6512,14000.0
2010-06-17 09:55:00,53.38,53.43,53.37,53.4,10500.0,50.6417,50.6891,50.6322,50.6607,10500.0
2010-06-17 10:00:00,53.39,53.39,53.11,53.21,27300.0,50.6512,50.6512,50.3855,50.4804,27300.0
2010-06-17 10:05:00,53.19,53.26,53.07,53.08,28000.0,50.4614,50.5278,50.3476,50.3571,28000.0
2010-06-17 10:10:00,53.08,53.09,52.92,52.94,31200.0,50.3571,50.3666,50.2053,50.2242,31200.0
2010-06-17 10:15:00,52.93,52.94,52.8,52.84,28700.0,50.2148,50.2242,50.0914,50.1294,28700.0
2010-06-17 10:20:00,52.83,52.86,52.79,52.82,37300.0,50.1199,50.1484,50.0819,50.1104,37300.0
2010-06-17 10:25:00,52.82,52.84,52.69,52.77,40800.0,50.1104,50.1294,49.9871,50.063,40800.0
2010-06-17 10:30:00,52.78,52.8,52.71,52.73,26600.0,50.0725,50.0914,50.006,50.025,26600.0
2010-06-17 10:35:00,52.71,52.84,52.68,52.79,35600.0,50.006,50.1294,49.9776,50.0819,35600.0
2010-06-17 10:40:00,52.79,52.85,52.75,52.76,20700.0,50.0819,50.1389,50.044,50.0535,20700.0
2010-06-17 10:45:00,52.77,52.81,52.67,52.81,20600.0,50.063,50.1009,49.9681,50.1009,20600.0
2010-06-17 10:50:00,52.81,52.84,52.77,52.83,123500.0,50.1009,50.1294,50.063,50.1199,123500.0
2010-06-17 10:55:00,52.83,52.93,52.78,52.79,16300.0,50.1199,50.2148,50.0725,50.0819,16300.0
2010-06-17 11:00:00,52.78,52.81,52.67,52.74,17900.0,50.0725,50.1009,49.9681,50.0345,17900.0
2010-06-17 11:05:00,52.73,52.78,52.7,52.73,12200.0,50.025,50.0725,49.9966,50.025,12200.0
2010-06-17 11:10:00,52.75,52.82,52.65,52.67,123600.0,50.044,50.1104,49.9491,49.9681,123600.0
2010-06-17 11:15:00,52.69,52.71,52.66,52.66,34800.0,49.9871,50.006,49.9586,49.9586,34800.0
2010-06-17 11:20:00,52.67,52.72,52.67,52.72,29800.0,49.9681,50.0155,49.9681,50.0155,29800.0
2010-06-17 11:25:00,52.72,52.74,52.68,52.68,21800.0,50.0155,50.0345,49.9776,49.9776,21800.0
2010-06-17 11:30:00,52.68,52.74,52.67,52.74,11600.0,49.9776,50.0345,49.9681,50.0345,11600.0
2010-06-17 11:35:00,52.74,52.75,52.7,52.75,19000.0,50.0345,50.044,49.9966,50.044,19000.0
2010-06-17 11:40:00,52.75,52.77,52.7,52.72,23900.0,50.044,50.063,49.9966,50.0155,23900.0
2010-06-17 11:45:00,52.73,52.83,52.72,52.77,24000.0,50.025,50.1199,50.0155,50.063,24000.0
2010-06-17 11:50:00,52.78,52.92,52.78,52.92,9400.0,50.0725,50.2053,50.0725,50.2053,9400.0
2010-06-17 11:55:00,52.91,52.98,52.91,52.94,20800.0,50.1958,50.2622,50.1958,50.2242,20800.0
2010-06-17 12:00:00,52.93,52.96,52.88,52.91,17100.0,50.2148,50.2432,50.1673,50.1958,17100.0
2010-06-17 12:05:00,52.9,52.97,52.9,52.94,6800.0,50.1863,50.2527,50.1863,50.2242,6800.0
2010-06-17 12:10:00,52.94,52.96,52.9,52.94,16100.0,50.2242,50.2432,50.1863,50.2242,16100.0
2010-06-17 12:15:00,52.95,53.01,52.93,53.01,11500.0,50.2337,50.2907,50.2148,50.2907,11500.0
2010-06-17 12:20:00,53.02,53.04,52.99,53.03,12200.0,50.3001,50.3191,50.2717,50.3096,12200.0
2010-06-17 12:25:00,53.02,53.02,52.94,52.97,6700.0,50.3001,50.3001,50.2242,50.2527,6700.0
2010-06-17 12:30:00,52.98,53.05,52.98,53.04,8400.0,50.2622,50.3286,50.2622,50.3191,8400.0
2010-06-17 12:35:00,53.03,53.05,53.03,53.05,5300.0,50.3096,50.3286,50.3096,50.3286,5300.0
2010-06-17 12:40:00,53.05,53.06,53.02,53.02,9700.0,50.3286,50.3381,50.3001,50.3001,9700.0
2010-06-17 12:45:00,53.03,53.04,52.97,53.04,10800.0,50.3096,50.3191,50.2527,50.3191,10800.0
2010-06-17 12:50:00,53.04,53.1,53.03,53.08,6200.0,50.3191,50.376,50.3096,50.3571,6200.0
2010-06-17 12:55:00,53.08,53.12,53.05,53.1,7300.0,50.3571,50.395,50.3286,50.376,7300.0
2010-06-17 13:00:00,53.09,53.1,53.03,53.06,11400.0,50.3666,50.376,50.3096,50.3381,11400.0
2010-06-17 13:05:00,53.05,53.13,53.04,53.08,24300.0,50.3286,50.4045,50.3191,50.3571,24300.0
2010-06-17 13:10:00,53.07,53.12,53.04,53.06,33700.0,50.3476,50.395,50.3191,50.3381,33700.0
2010-06-17 13:15:00,53.05,53.19,53.05,53.18,8700.0,50.3286,50.4614,50.3286,50.4519,8700.0
2010-06-17 13:20:00,53.18,53.22,53.13,53.19,34900.0,50.4519,50.4899,50.4045,50.4614,34900.0
2010-06-17 13:25:00,53.17,53.17,53.1,53.13,7400.0,50.4425,50.4425,50.376,50.4045,7400.0
2010-06-17 13:30:00,53.14,53.17,53.1,53.1,7900.0,50.414,50.4425,50.376,50.376,7900.0
2010-06-17 13:35:00,53.11,53.17,53.11,53.17,6800.0,50.3855,50.4425,50.3855,50.4425,6800.0
2010-06-17 13:40:00,53.17,53.21,53.15,53.18,11400.0,50.4425,50.4804,50.4235,50.4519,11400.0
2010-06-17 13:45:00,53.18,53.22,53.15,53.17,9700.0,50.4519,50.4899,50.4235,50.4425,9700.0
2010-06-17 13:50:00,53.18,53.23,53.17,53.23,7800.0,50.4519,50.4994,50.4425,50.4994,7800.0
2010-06-17 13:55:00,53.25,53.32,53.24,53.31,5100.0,50.5183,50.5848,50.5089,50.5753,5100.0
2010-06-17 14:00:00,53.32,53.33,53.29,53.32,9300.0,50.5848,50.5942,50.5563,50.5848,9300.0
2010-06-17 14:05:00,53.33,53.35,53.3,53.3,4900.0,50.5942,50.6132,50.5658,50.5658,4900.0
2010-06-17 14:10:00,53.3,53.3,53.27,53.28,5300.0,50.5658,50.5658,50.5373,50.5468,5300.0
2010-06-17 14:15:00,53.28,53.29,53.23,53.25,5400.0,50.5468,50.5563,50.4994,50.5183,5400.0
2010-06-17 14:20:00,53.24,53.32,53.24,53.32,12700.0,50.5089,50.5848,50.5089,50.5848,12700.0
2010-06-17 14:25:00,53.32,53.34,53.23,53.23,34600.0,50.5848,50.6037,50.4994,50.4994,34600.0
2010-06-17 14:30:00,53.23,53.26,53.2,53.24,9600.0,50.4994,50.5278,50.4709,50.5089,9600.0
2010-06-17 14:35:00,53.24,53.28,53.23,53.28,10200.0,50.5089,50.5468,50.4994,50.5468,10200.0
2010-06-17 14:40:00,53.27,53.28,53.16,53.16,18500.0,50.5373,50.5468,50.433,50.433,18500.0
2010-06-17 14:45:00,53.16,53.17,53.13,53.16,12500.0,50.433,50.4425,50.4045,50.433,12500.0
2010-06-17 14:50:00,53.14,53.21,53.12,53.12,14700.0,50.414,50.4804,50.395,50.395,14700.0
2010-06-17 14:55:00,53.12,53.22,53.11,53.18,16600.0,50.395,50.4899,50.3855,50.4519,16600.0
2010-06-17 15:00:00,53.18,53.19,53.03,53.04,35600.0,50.4519,50.4614,50.3096,50.3191,35600.0
2010-06-17 15:05:00,53.04,53.11,53.04,53.08,20200.0,50.3191,50.3855,50.3191,50.3571,20200.0
2010-06-17 15:10:00,53.08,53.12,53.01,53.01,41400.0,50.3571,50.395,50.2907,50.2907,41400.0
2010-06-17 15:15:00,53.0,53.08,52.97,53.04,51500.0,50.2812,50.3571,50.2527,50.3191,51500.0
2010-06-17 15:20:00,53.05,53.1,53.03,53.08,27100.0,50.3286,50.376,50.3096,50.3571,27100.0
2010-06-17 15:25:00,53.08,53.08,53.0,53.03,26600.0,50.3571,50.3571,50.2812,50.3096,26600.0
2010-06-17 15:30:00,53.03,53.24,53.03,53.21,33600.0,50.3096,50.5089,50.3096,50.4804,33600.0
2010-06-17 15:35:00,53.2,53.28,53.19,53.25,55300.0,50.4709,50.5468,50.4614,50.5183,55300.0
2010-06-17 15:40:00,53.26,53.3,53.23,53.23,53100.0,50.5278,50.5658,50.4994,50.4994,53100.0
2010-06-17 15:45:00,53.24,53.41,53.23,53.38,123700.0,50.5089,50.6701,50.4994,50.6417,123700.0
2010-06-17 15:50:00,53.39,53.48,53.36,53.43,79500.0,50.6512,50.7365,50.6227,50.6891,79500.0
2010-06-17 15:55:00,53.43,53.49,53.42,53.44,94800.0,50.6891,50.746,50.6796,50.6986,94800.0
2010-06-18 09:30:00,53.48,53.63,53.33,53.54,586600.0,50.7365,50.8789,50.5942,50.7935,586600.0
2010-06-18 09:35:00,53.57,53.73,53.49,53.57,30900.0,50.8219,50.9737,50.746,50.8219,30900.0
2010-06-18 09:40:00,53.55,53.6,53.45,53.47,10700.0,50.803,50.8504,50.7081,50.7271,10700.0
2010-06-18 09:45:00,53.47,53.54,53.38,53.4,30600.0,50.7271,50.7935,50.6417,50.6607,30600.0
2010-06-18 09:50:00,53.41,53.48,53.4,53.45,23800.0,50.6701,50.7365,50.6607,50.7081,23800.0
2010-06-18 09:55:00,53.45,53.48,53.38,53.38,19100.0,50.7081,50.7365,50.6417,50.6417,19100.0
2010-06-18 10:00:00,53.38,53.49,53.38,53.46,24900.0,50.6417,50.746,50.6417,50.7176,24900.0
2010-06-18 10:05:00,53.46,53.58,53.46,53.58,23700.0,50.7176,50.8314,50.7176,50.8314,23700.0
2010-06-18 10:10:00,53.59,53.67,53.59,53.62,24200.0,50.8409,50.9168,50.8409,50.8694,24200.0
2010-06-18 10:15:00,53.61,53.63,53.58,53.6,9700.0,50.8599,50.8789,50.8314,50.8504,9700.0
2010-06-18 10:20:00,53.58,53.58,53.48,53.49,8700.0,50.8314,50.8314,50.7365,50.746,8700.0
2010-06-18 10:25:00,53.48,53.64,53.48,53.51,15300.0,50.7365,50.8883,50.7365,50.765,15300.0
2010-06-18 10:30:00,53.52,53.66,53.52,53.63,21700.0,50.7745,50.9073,50.7745,50.8789,21700.0
2010-06-18 10:35:00,53.64,53.7,53.6,53.69,27100.0,50.8883,50.9453,50.8504,50.9358,27100.0
2010-06-18 10:40:00,53.69,53.69,53.64,53.67,15000.0,50.9358,50.9358,50.8883,50.9168,15000.0
2010-06-18 10:45:00,53.67,53.76,53.66,53.76,19700.0,50.9168,51.0022,50.9073,51.0022,19700.0
2010-06-18 10:50:00,53.76,53.8,53.76,53.77,6600.0,51.0022,51.0401,51.0022,51.0117,6600.0
2010-06-18 10:55:00,53.78,53.86,53.78,53.79,20300.0,51.0212,51.0971,51.0212,51.0306,20300.0
2010-06-18 11:00:00,53.8,53.8,53.72,53.72,13600.0,51.0401,51.0401,50.9642,50.9642,13600.0
2010-06-18 11:05:00,53.72,53.81,53.7,53.78,16500.0,50.9642,51.0496,50.9453,51.0212,16500.0
2010-06-18 11:10:00,53.78,53.78,53.73,53.74,12700.0,51.0212,51.0212,50.9737,50.9832,12700.0
2010-06-18 11:15:00,53.73,53.73,53.61,53.62,18300.0,50.9737,50.9737,50.8599,50.8694,18300.0
2010-06-18 11:20:00,53.63,53.64,53.54,53.55,41200.0,50.8789,50.8883,50.7935,50.803,41200.0
2010-06-18 11:25:00,53.55,53.57,53.5,53.54,12800.0,50.803,50.8219,50.7555,50.7935,12800.0
2010-06-18 11:30:00,53.53,53.53,53.49,53.5,9000.0,50.784,50.784,50.746,50.7555,9000.0
2010-06-18 11:35:00,53.5,53.56,53.46,53.49,17700.0,50.7555,50.8124,50.7176,50.746,17700.0
2010-06-18 11:40:00,53.49,53.49,53.44,53.45,14200.0,50.746,50.746,50.6986,50.7081,14200.0
2010-06-18 11:45:00,53.44,53.47,53.4,53.47,19000.0,50.6986,50.7271,50.6607,50.7271,19000.0
2010-06-18 11:50:00,53.5,53.56,53.49,53.52,11200.0,50.7555,50.8124,50.746,50.7745,11200.0
2010-06-18 11:55:00,53.52,53.55,53.47,53.51,4800.0,50.7745,50.803,50.7271,50.765,4800.0
2010-06-18 12:00:00,53.52,53.66,53.52,53.64,9100.0,50.7745,50.9073,50.7745,50.8883,9100.0
2010-06-18 12:05:00,53.64,53.64,53.56,53.56,9100.0,50.8883,50.8883,50.8124,50.8124,9100.0
2010-06-18 12:10:00,53.56,53.67,53.54,53.64,88200.0,50.8124,50.9168,50.7935,50.8883,88200.0
2010-06-18 12:15:00,53.64,53.66,53.58,53.62,44400.0,50.8883,50.9073,50.8314,50.8694,44400.0
2010-06-18 12:20:00,53.62,53.62,53.41,53.42,16800.0,50.8694,50.8694,50.6701,50.6796,16800.0
2010-06-18 12:25:00,53.42,53.44,53.38,53.39,8800.0,50.6796,50.6986,50.6417,50.6512,8800.0
2010-06-18 12:30:00,53.39,53.39,53.36,53.39,7100.0,50.6512,50.6512,50.6227,50.6512,7100.0
2010-06-18 12:35:00,53.37,53.42,53.36,53.39,4000.0,50.6322,50.6796,50.6227,50.6512,4000.0
2010-06-18 12:40:00,53.4,53.44,53.37,53.43,5700.0,50.6607,50.6986,50.6322,50.6891,5700.0
2010-06-18 12:45:00,53.45,53.51,53.4,53.5,39500.0,50.7081,50.765,50.6607,50.7555,39500.0
2010-06-18 12:50:00,53.5,53.53,53.49,53.51,4800.0,50.7555,50.784,50.746,50.765,4800.0
2010-06-18 12:55:00,53.51,53.51,53.44,53.45,9400.0,50.765,50.765,50.6986,50.7081,9400.0
2010-06-18 13:00:00,53.44,53.52,53.41,53.52,16200.0,50.6986,50.7745,50.6701,50.7745,16200.0
2010-06-18 13:05:00,53.52,53.52,53.48,53.48,4000.0,50.7745,50.7745,50.7365,50.7365,4000.0
2010-06-18 13:10:00,53.49,53.57,53.49,53.56,25200.0,50.746,50.8219,50.746,50.8124,25200.0
2010-06-18 13:15:00,53.55,53.59,53.55,53.56,10800.0,50.803,50.8409,50.803,50.8124,10800.0
2010-06-18 13:20:00,53.55,53.55,53.53,53.54,5200.0,50.803,50.803,50.784,50.7935,5200.0
2010-06-18 13:25:00,53.55,53.56,53.52,53.54,5800.0,50.803,50.8124,50.7745,50.7935,5800.0
2010-06-18 13:30:00,53.54,53.54,53.5,53.52,5300.0,50.7935,50.7935,50.7555,50.7745,5300.0
2010-06-18 13:35:00,53.51,53.54,53.5,53.51,13100.0,50.765,50.7935,50.7555,50.765,13100.0
2010-06-18 13:40:00,53.52,53.54,53.51,53.52,10000.0,50.7745,50.7935,50.765,50.7745,10000.0
2010-06-18 13:45:00,53.52,53.52,53.43,53.48,16500.0,50.7745,50.7745,50.6891,50.7365,16500.0
2010-06-18 13:50:00,53.48,53.51,53.44,53.49,16700.0,50.7365,50.765,50.6986,50.746,16700.0
2010-06-18 13:55:00,53.49,53.53,53.45,53.53,47900.0,50.746,50.784,50.7081,50.784,47900.0
2010-06-18 14:00:00,53.53,53.58,53.49,53.54,46700.0,50.784,50.8314,50.746,50.7935,46700.0
2010-06-18 14:05:00,53.54,53.56,53.51,53.55,7500.0,50.7935,50.8124,50.765,50.803,7500.0
2010-06-18 14:10:00,53.55,53.66,53.54,53.62,15900.0,50.803,50.9073,50.7935,50.8694,15900.0
2010-06-18 14:15:00,53.63,53.68,53.62,53.64,7900.0,50.8789,50.9263,50.8694,50.8883,7900.0
2010-06-18 14:20:00,53.63,53.68,53.62,53.64,9900.0,50.8789,50.9263,50.8694,50.8883,9900.0
2010-06-18 14:25:00,53.64,53.7,53.61,53.7,16400.0,50.8883,50.9453,50.8599,50.9453,16400.0
2010-06-18 14:30:00,53.69,53.69,53.59,53.61,5800.0,50.9358,50.9358,50.8409,50.8599,5800.0
2010-06-18 14:35:00,53.6,53.6,53.53,53.59,42400.0,50.8504,50.8504,50.784,50.8409,42400.0
2010-06-18 14:40:00,53.58,53.59,53.52,53.53,40300.0,50.8314,50.8409,50.7745,50.784,40300.0
2010-06-18 14:45:00,53.53,53.64,53.52,53.62,11500.0,50.784,50.8883,50.7745,50.8694,11500.0
2010-06-18 14:50:00,53.62,53.65,53.6,53.63,11400.0,50.8694,50.8978,50.8504,50.8789,11400.0
2010-06-18 14:55:00,53.63,53.63,53.57,53.57,12200.0,50.8789,50.8789,50.8219,50.8219,12200.0
2010-06-18 15:00:00,53.57,53.57,53.5,53.5,21300.0,50.8219,50.8219,50.7555,50.7555,21300.0
2010-06-18 15:05:00,53.5,53.55,53.5,53.51,13000.0,50.7555,50.803,50.7555,50.765,13000.0
2010-06-18 15:10:00,53.5,53.55,53.48,53.55,35400.0,50.7555,50.803,50.7365,50.803,35400.0
2010-06-18 15:15:00,53.55,53.56,53.49,53.49,19600.0,50.803,50.8124,50.746,50.746,19600.0
2010-06-18 15:20:00,53.49,53.53,53.47,53.5,14800.0,50.746,50.784,50.7271,50.7555,14800.0
2010-06-18 15:25:00,53.49,53.57,53.49,53.56,11200.0,50.746,50.8219,50.746,50.8124,11200.0
2010-06-18 15:30:00,53.56,53.58,53.53,53.53,25600.0,50.8124,50.8314,50.784,50.784,25600.0
2010-06-18 15:35:00,53.54,53.58,53.53,53.58,25200.0,50.7935,50.8314,50.784,50.8314,25200.0
2010-06-18 15:40:00,53.58,53.63,53.55,53.62,51700.0,50.8314,50.8789,50.803,50.8694,51700.0
2010-06-18 15:45:00,53.63,53.68,53.61,53.63,75700.0,50.8789,50.9263,50.8599,50.8789,75700.0
2010-06-18 15:50:00,53.63,53.64,53.61,53.63,44600.0,50.8789,50.8883,50.8599,50.8789,44600.0
2010-06-18 15:55:00,53.64,53.68,53.64,53.67,85600.0,50.8883,50.9263,50.8883,50.9168,85600.0
2010-06-21 09:30:00,54.1,54.64,54.1,54.63,121000.0,51.3247,51.837,51.3247,51.8276,121000.0
2010-06-21 09:35:00,54.63,54.87,54.61,54.71,46700.0,51.8276,52.0552,51.8086,51.9035,46700.0
2010-06-21 09:40:00,54.66,54.67,54.41,54.41,33700.0,51.856,51.8655,51.6188,51.6188,33700.0
2010-06-21 09:45:00,54.39,54.47,54.24,54.44,38300.0,51.5999,51.6758,51.4576,51.6473,38300.0
2010-06-21 09:50:00,54.46,54.6,54.44,54.55,23000.0,51.6663,51.7991,51.6473,51.7517,23000.0
2010-06-21 09:55:00,54.55,54.55,54.45,54.48,30100.0,51.7517,51.7517,51.6568,51.6852,30100.0
2010-06-21 10:00:00,54.48,54.49,54.42,54.45,16900.0,51.6852,51.6947,51.6283,51.6568,16900.0
2010-06-21 10:05:00,54.46,54.49,54.45,54.46,13900.0,51.6663,51.6947,51.6568,51.6663,13900.0
2010-06-21 10:10:00,54.45,54.51,54.45,54.48,38500.0,51.6568,51.7137,51.6568,51.6852,38500.0
2010-06-21 10:15:00,54.47,54.54,54.36,54.38,27900.0,51.6758,51.7422,51.5714,51.5904,27900.0
2010-06-21 10:20:00,54.36,54.39,54.32,54.37,20600.0,51.5714,51.5999,51.5335,51.5809,20600.0
2010-06-21 10:25:00,54.34,54.35,54.24,54.28,25800.0,51.5524,51.5619,51.4576,51.4955,25800.0
2010-06-21 10:30:00,54.27,54.3,54.25,54.27,16600.0,51.486,51.5145,51.467,51.486,16600.0
2010-06-21 10:35:00,54.28,54.34,54.25,54.33,24700.0,51.4955,51.5524,51.467,51.5429,24700.0
2010-06-21 10:40:00,54.34,54.37,54.33,54.33,52700.0,51.5524,51.5809,51.5429,51.5429,52700.0
2010-06-21 10:45:00,54.33,54.43,54.33,54.33,22300.0,51.5429,51.6378,51.5429,51.5429,22300.0
2010-06-21 10:50:00,54.33,54.33,54.15,54.18,37500.0,51.5429,51.5429,51.3722,51.4006,37500.0
2010-06-21 10:55:00,54.18,54.26,54.17,54.26,30400.0,51.4006,51.4765,51.3912,51.4765,30400.0
2010-06-21 11:00:00,54.27,54.28,54.19,54.25,23100.0,51.486,51.4955,51.4101,51.467,23100.0
2010-06-21 11:05:00,54.24,54.24,54.17,54.23,17000.0,51.4576,51.4576,51.3912,51.4481,17000.0
2010-06-21 11:10:00,54.23,54.23,54.19,54.2,9900.0,51.4481,51.4481,51.4101,51.4196,9900.0
2010-06-21 11:15:00,54.21,54.27,54.2,54.26,12500.0,51.4291,51.486,51.4196,51.4765,12500.0
2010-06-21 11:20:00,54.26,54.29,54.2,54.24,24800.0,51.4765,51.505,51.4196,51.4576,24800.0
2010-06-21 11:25:00,54.23,54.25,54.18,54.23,21400.0,51.4481,51.467,51.4006,51.4481,21400.0
2010-06-21 11:30:00,54.22,54.31,54.22,54.28,14400.0,51.4386,51.524,51.4386,51.4955,14400.0
2010-06-21 11:35:00,54.28,54.3,54.23,54.27,35100.0,51.4955,51.5145,51.4481,51.486,35100.0
2010-06-21 11:40:00,54.26,54.27,54.2,54.2,14500.0,51.4765,51.486,51.4196,51.4196,14500.0
2010-06-21 11:45:00,54.19,54.2,54.11,54.11,20000.0,51.4101,51.4196,51.3342,51.3342,20000.0
2010-06-21 11:50:00,54.1,54.18,54.09,54.17,22500.0,51.3247,51.4006,51.3153,51.3912,22500.0
2010-06-21 11:55:00,54.17,54.2,54.15,54.17,16600.0,51.3912,51.4196,51.3722,51.3912,16600.0
2010-06-21 12:00:00,54.16,54.18,54.13,54.15,15700.0,51.3817,51.4006,51.3532,51.3722,15700.0
2010-06-21 12:05:00,54.15,54.15,54.07,54.1,23100.0,51.3722,51.3722,51.2963,51.3247,23100.0
2010-06-21 12:10:00,54.11,54.11,54.03,54.1,32900.0,51.3342,51.3342,51.2583,51.3247,32900.0
2010-06-21 12:15:00,54.11,54.14,54.07,54.09,19500.0,51.3342,51.3627,51.2963,51.3153,19500.0
2010-06-21 12:20:00,54.09,54.09,54.02,54.03,14600.0,51.3153,51.3153,51.2488,51.2583,14600.0
2010-06-21 12:25:00,54.03,54.05,53.99,53.99,18700.0,51.2583,51.2773,51.2204,51.2204,18700.0
2010-06-21 12:30:00,53.99,54.02,53.96,54.02,18400.0,51.2204,51.2488,51.1919,51.2488,18400.0
2010-06-21 12:35:00,54.01,54.03,54.0,54.01,10800.0,51.2394,51.2583,51.2299,51.2394,10800.0
2010-06-21 12:40:00,54.02,54.04,53.97,54.0,18700.0,51.2488,51.2678,51.2014,51.2299,18700.0
2010-06-21 12:45:00,53.99,54.02,53.98,53.98,15000.0,51.2204,51.2488,51.2109,51.2109,15000.0
2010-06-21 12:50:00,53.99,54.03,53.94,53.97,23400.0,51.2204,51.2583,51.173,51.2014,23400.0
2010-06-21 12:55:00,53.96,54.04,53.92,54.02,45200.0,51.1919,51.2678,51.154,51.2488,45200.0
2010-06-21 13:00:00,54.02,54.02,53.92,54.0,21600.0,51.2488,51.2488,51.154,51.2299,21600.0
2010-06-21 13:05:00,53.99,54.04,53.95,54.04,19700.0,51.2204,51.2678,51.1824,51.2678,19700.0
2010-06-21 13:10:00,54.04,54.07,54.02,54.03,67600.0,51.2678,51.2963,51.2488,51.2583,67600.0
2010-06-21 13:15:00,54.03,54.06,54.0,54.01,28800.0,51.2583,51.2868,51.2299,51.2394,28800.0
2010-06-21 13:20:00,54.0,54.02,53.99,54.0,22900.0,51.2299,51.2488,51.2204,51.2299,22900.0
2010-06-21 13:25:00,54.0,54.07,53.99,54.04,26600.0,51.2299,51.2963,51.2204,51.2678,26600.0
2010-06-21 13:30:00,54.05,54.06,53.98,54.01,23500.0,51.2773,51.2868,51.2109,51.2394,23500.0
2010-06-21 13:35:00,54.01,54.01,53.81,53.82,18400.0,51.2394,51.2394,51.0496,51.0591,18400.0
2010-06-21 13:40:00,53.81,53.88,53.81,53.83,14000.0,51.0496,51.116,51.0496,51.0686,14000.0
2010-06-21 13:45:00,53.83,53.84,53.79,53.83,15400.0,51.0686,51.0781,51.0306,51.0686,15400.0
2010-06-21 13:50:00,53.83,53.95,53.83,53.93,12500.0,51.0686,51.1824,51.0686,51.1635,12500.0
2010-06-21 13:55:00,53.94,53.95,53.89,53.89,13700.0,51.173,51.1824,51.1255,51.1255,13700.0
2010-06-21 14:00:00,53.89,53.94,53.88,53.92,15100.0,51.1255,51.173,51.116,51.154,15100.0
2010-06-21 14:05:00,53.93,53.97,53.87,53.96,24600.0,51.1635,51.2014,51.1065,51.1919,24600.0
2010-06-21 14:10:00,53.96,54.0,53.93,53.96,29100.0,51.1919,51.2299,51.1635,51.1919,29100.0
2010-06-21 14:15:00,53.97,54.04,53.97,54.0,22800.0,51.2014,51.2678,51.2014,51.2299,22800.0
2010-06-21 14:20:00,54.01,54.06,54.01,54.04,14900.0,51.2394,51.2868,51.2394,51.2678,14900.0
2010-06-21 14:25:00,54.03,54.03,53.94,53.97,15800.0,51.2583,51.2583,51.173,51.2014,15800.0
2010-06-21 14:30:00,53.97,54.02,53.97,53.98,15500.0,51.2014,51.2488,51.2014,51.2109,15500.0
2010-06-21 14:35:00,53.98,54.0,53.96,53.97,18000.0,51.2109,51.2299,51.1919,51.2014,18000.0
2010-06-21 14:40:00,53.98,53.99,53.92,53.92,18000.0,51.2109,51.2204,51.154,51.154,18000.0
2010-06-21 14:45:00,53.92,53.95,53.88,53.88,13800.0,51.154,51.1824,51.116,51.116,13800.0
2010-06-21 14:50:00,53.88,53.9,53.79,53.82,31600.0,51.116,51.135,51.0306,51.0591,31600.0
2010-06-21 14:55:00,53.83,53.87,53.83,53.84,24300.0,51.0686,51.1065,51.0686,51.0781,24300.0
2010-06-21 15:00:00,53.83,53.86,53.74,53.74,30200.0,51.0686,51.0971,50.9832,50.9832,30200.0
2010-06-21 15:05:00,53.74,53.77,53.71,53.74,23600.0,50.9832,51.0117,50.9547,50.9832,23600.0
2010-06-21 15:10:00,53.74,53.74,53.61,53.63,25800.0,50.9832,50.9832,50.8599,50.8789,25800.0
2010-06-21 15:15:00,53.63,53.68,53.46,53.47,34700.0,50.8789,50.9263,50.7176,50.7271,34700.0
2010-06-21 15:20:00,53.47,53.56,53.46,53.54,43800.0,50.7271,50.8124,50.7176,50.7935,43800.0
2010-06-21 15:25:00,53.54,53.63,53.51,53.54,36500.0,50.7935,50.8789,50.765,50.7935,36500.0
2010-06-21 15:30:00,53.55,53.65,53.51,53.59,55000.0,50.803,50.8978,50.765,50.8409,55000.0
2010-06-21 15:35:00,53.57,53.6,53.54,53.59,56400.0,50.8219,50.8504,50.7935,50.8409,56400.0
2010-06-21 15:40:00,53.6,53.6,53.37,53.4,71900.0,50.8504,50.8504,50.6322,50.6607,71900.0
2010-06-21 15:45:00,53.41,53.52,53.41,53.48,101100.0,50.6701,50.7745,50.6701,50.7365,101100.0
2010-06-21 15:50:00,53.48,53.66,53.48,53.59,93700.0,50.7365,50.9073,50.7365,50.8409,93700.0
2010-06-21 15:55:00,53.6,53.65,53.53,53.65,159800.0,50.8504,50.8978,50.784,50.8978,159800.0
2010-06-22 09:30:00,53.8,53.87,53.53,53.58,35200.0,51.0401,51.1065,50.784,50.8314,35200.0
2010-06-22 09:35:00,53.65,53.79,53.63,53.64,32300.0,50.8978,51.0306,50.8789,50.8883,32300.0
2010-06-22 09:40:00,53.66,53.77,53.66,53.77,23000.0,50.9073,51.0117,50.9073,51.0117,23000.0
2010-06-22 09:45:00,53.77,53.89,53.76,53.76,21300.0,51.0117,51.1255,51.0022,51.0022,21300.0
2010-06-22 09:50:00,53.75,53.77,53.6,53.61,24000.0,50.9927,51.0117,50.8504,50.8599,24000.0
2010-06-22 09:55:00,53.62,53.68,53.57,53.57,20800.0,50.8694,50.9263,50.8219,50.8219,20800.0
2010-06-22 10:00:00,53.55,53.57,53.42,53.45,28100.0,50.803,50.8219,50.6796,50.7081,28100.0
2010-06-22 10:05:00,53.44,53.53,53.41,53.53,22700.0,50.6986,50.784,50.6701,50.784,22700.0
2010-06-22 10:10:00,53.53,53.57,53.48,53.52,44200.0,50.784,50.8219,50.7365,50.7745,44200.0
2010-06-22 10:15:00,53.52,53.55,53.4,53.46,31200.0,50.7745,50.803,50.6607,50.7176,31200.0
2010-06-22 10:20:00,53.47,53.48,53.37,53.46,15200.0,50.7271,50.7365,50.6322,50.7176,15200.0
2010-06-22 10:25:00,53.46,53.56,53.44,53.51,12400.0,50.7176,50.8124,50.6986,50.765,12400.0
2010-06-22 10:30:00,53.51,53.51,53.41,53.43,20200.0,50.765,50.765,50.6701,50.6891,20200.0
2010-06-22 10:35:00,53.43,53.5,53.39,53.5,16600.0,50.6891,50.7555,50.6512,50.7555,16600.0
2010-06-22 10:40:00,53.49,53.52,53.46,53.52,17200.0,50.746,50.7745,50.7176,50.7745,17200.0
2010-06-22 10:45:00,53.52,53.56,53.46,53.47,16800.0,50.7745,50.8124,50.7176,50.7271,16800.0
2010-06-22 10:50:00,53.47,53.6,53.45,53.59,17600.0,50.7271,50.8504,50.7081,50.8409,17600.0
2010-06-22 10:55:00,53.58,53.59,53.47,53.53,29200.0,50.8314,50.8409,50.7271,50.784,29200.0
2010-06-22 11:00:00,53.54,53.59,53.53,53.53,12500.0,50.7935,50.8409,50.784,50.784,12500.0
2010-06-22 11:05:00,53.53,53.53,53.38,53.49,20300.0,50.784,50.784,50.6417,50.746,20300.0
2010-06-22 11:10:00,53.48,53.51,53.44,53.48,14600.0,50.7365,50.765,50.6986,50.7365,14600.0
2010-06-22 11:15:00,53.48,53.52,53.45,53.49,15400.0,50.7365,50.7745,50.7081,50.746,15400.0
2010-06-22 11:20:00,53.49,53.6,53.49,53.56,17900.0,50.746,50.8504,50.746,50.8124,17900.0
2010-06-22 11:25:00,53.56,53.57,53.5,53.55,17400.0,50.8124,50.8219,50.7555,50.803,17400.0
2010-06-22 11:30:00,53.54,53.66,53.5,53.62,13900.0,50.7935,50.9073,50.7555,50.8694,13900.0
2010-06-22 11:35:00,53.63,53.64,53.56,53.57,49500.0,50.8789,50.8883,50.8124,50.8219,49500.0
2010-06-22 11:40:00,53.57,53.57,53.44,53.45,37000.0,50.8219,50.8219,50.6986,50.7081,37000.0
2010-06-22 11:45:00,53.46,53.51,53.46,53.48,21500.0,50.7176,50.765,50.7176,50.7365,21500.0
2010-06-22 11:50:00,53.48,53.52,53.44,53.46,21200.0,50.7365,50.7745,50.6986,50.7176,21200.0
2010-06-22 11:55:00,53.47,53.47,53.29,53.29,43200.0,50.7271,50.7271,50.5563,50.5563,43200.0
2010-06-22 12:00:00,53.3,53.31,53.17,53.27,71600.0,50.5658,50.5753,50.4425,50.5373,71600.0
2010-06-22 12:05:00,53.27,53.32,53.25,53.32,16200.0,50.5373,50.5848,50.5183,50.5848,16200.0
2010-06-22 12:10:00,53.32,53.36,53.28,53.35,14400.0,50.5848,50.6227,50.5468,50.6132,14400.0
2010-06-22 12:15:00,53.35,53.47,53.29,53.47,64500.0,50.6132,50.7271,50.5563,50.7271,64500.0
2010-06-22 12:20:00,53.48,53.52,53.47,53.49,8900.0,50.7365,50.7745,50.7271,50.746,8900.0
2010-06-22 12:25:00,53.5,53.52,53.34,53.34,6900.0,50.7555,50.7745,50.6037,50.6037,6900.0
2010-06-22 12:30:00,53.34,53.36,53.26,53.33,6200.0,50.6037,50.6227,50.5278,50.5942,6200.0
2010-06-22 12:35:00,53.34,53.38,53.33,53.34,11500.0,50.6037,50.6417,50.5942,50.6037,11500.0
2010-06-22 12:40:00,53.36,53.42,53.34,53.41,9300.0,50.6227,50.6796,50.6037,50.6701,9300.0
2010-06-22 12:45:00,53.41,53.44,53.37,53.44,8800.0,50.6701,50.6986,50.6322,50.6986,8800.0
2010-06-22 12:50:00,53.44,53.44,53.38,53.43,13400.0,50.6986,50.6986,50.6417,50.6891,13400.0
2010-06-22 12:55:00,53.43,53.48,53.42,53.44,9700.0,50.6891,50.7365,50.6796,50.6986,9700.0
2010-06-22 13:00:00,53.44,53.5,53.39,53.48,14400.0,50.6986,50.7555,50.6512,50.7365,14400.0
2010-06-22 13:05:00,53.48,53.5,53.45,53.46,11700.0,50.7365,50.7555,50.7081,50.7176,11700.0
2010-06-22 13:10:00,53.44,53.45,53.4,53.4,6200.0,50.6986,50.7081,50.6607,50.6607,6200.0
2010-06-22 13:15:00,53.38,53.4,53.35,53.37,6400.0,50.6417,50.6607,50.6132,50.6322,6400.0
2010-06-22 13:20:00,53.38,53.39,53.31,53.34,8200.0,50.6417,50.6512,50.5753,50.6037,8200.0
2010-06-22 13:25:00,53.34,53.37,53.25,53.27,9200.0,50.6037,50.6322,50.5183,50.5373,9200.0
2010-06-22 13:30:00,53.29,53.29,53.19,53.2,10700.0,50.5563,50.5563,50.4614,50.4709,10700.0
2010-06-22 13:35:00,53.21,53.31,53.21,53.31,6000.0,50.4804,50.5753,50.4804,50.5753,6000.0
2010-06-22 13:40:00,53.3,53.35,53.27,53.34,13800.0,50.5658,50.6132,50.5373,50.6037,13800.0
2010-06-22 13:45:00,53.35,53.39,53.32,53.35,21100.0,50.6132,50.6512,50.5848,50.6132,21100.0
2010-06-22 13:50:00,53.35,53.37,53.21,53.23,8900.0,50.6132,50.6322,50.4804,50.4994,8900.0
2010-06-22 13:55:00,53.22,53.24,53.19,53.22,7600.0,50.4899,50.5089,50.4614,50.4899,7600.0
2010-06-22 14:00:00,53.22,53.24,53.11,53.11,23600.0,50.4899,50.5089,50.3855,50.3855,23600.0
2010-06-22 14:05:00,53.11,53.18,53.09,53.13,14700.0,50.3855,50.4519,50.3666,50.4045,14700.0
2010-06-22 14:10:00,53.14,53.21,53.1,53.19,11000.0,50.414,50.4804,50.376,50.4614,11000.0
2010-06-22 14:15:00,53.2,53.2,53.11,53.12,6600.0,50.4709,50.4709,50.3855,50.395,6600.0
2010-06-22 14:20:00,53.13,53.17,53.09,53.1,7000.0,50.4045,50.4425,50.3666,50.376,7000.0
2010-06-22 14:25:00,53.09,53.1,53.01,53.02,18900.0,50.3666,50.376,50.2907,50.3001,18900.0
2010-06-22 14:30:00,53.02,53.07,52.95,53.01,29100.0,50.3001,50.3476,50.2337,50.2907,29100.0
2010-06-22 14:35:00,53.02,53.09,53.01,53.01,20000.0,50.3001,50.3666,50.2907,50.2907,20000.0
2010-06-22 14:40:00,52.99,53.0,52.81,52.82,40000.0,50.2717,50.2812,50.1009,50.1104,40000.0
2010-06-22 14:45:00,52.8,52.84,52.65,52.69,43200.0,50.0914,50.1294,49.9491,49.9871,43200.0
2010-06-22 14:50:00,52.68,52.69,52.57,52.62,42300.0,49.9776,49.9871,49.8732,49.9207,42300.0
2010-06-22 14:55:00,52.62,52.65,52.54,52.63,27900.0,49.9207,49.9491,49.8448,49.9302,27900.0
2010-06-22 15:00:00,52.64,52.77,52.62,52.73,22400.0,49.9396,50.063,49.9207,50.025,22400.0
2010-06-22 15:05:00,52.72,52.78,52.68,52.69,32700.0,50.0155,50.0725,49.9776,49.9871,32700.0
2010-06-22 15:10:00,52.7,52.77,52.63,52.75,28800.0,49.9966,50.063,49.9302,50.044,28800.0
2010-06-22 15:15:00,52.76,52.85,52.74,52.82,25300.0,50.0535,50.1389,50.0345,50.1104,25300.0
2010-06-22 15:20:00,52.83,52.84,52.65,52.67,23900.0,50.1199,50.1294,49.9491,49.9681,23900.0
2010-06-22 15:25:00,52.67,52.76,52.61,52.62,27400.0,49.9681,50.0535,49.9112,49.9207,27400.0
2010-06-22 15:30:00,52.63,52.63,52.49,52.56,34500.0,49.9302,49.9302,49.7973,49.8637,34500.0
2010-06-22 15:35:00,52.56,52.68,52.53,52.67,58000.0,49.8637,49.9776,49.8353,49.9681,58000.0
2010-06-22 15:40:00,52.68,52.68,52.5,52.51,94000.0,49.9776,49.9776,49.8068,49.8163,94000.0
2010-06-22 15:45:00,52.51,52.51,52.42,52.45,134800.0,49.8163,49.8163,49.7309,49.7594,134800.0
2010-06-22 15:50:00,52.45,52.47,52.37,52.41,136600.0,49.7594,49.7784,49.6835,49.7214,136600.0
2010-06-22 15:55:00,52.4,52.44,52.33,52.43,143500.0,49.712,49.7499,49.6455,49.7404,143500.0
2010-06-23 09:30:00,52.38,52.43,52.1,52.33,31400.0,49.693,49.7404,49.4273,49.6455,31400.0
2010-06-23 09:35:00,52.31,52.38,51.96,51.96,24900.0,49.6266,49.693,49.2945,49.2945,24900.0
2010-06-23 09:40:00,51.96,51.99,51.82,51.96,28100.0,49.2945,49.323,49.1617,49.2945,28100.0
2010-06-23 09:45:00,51.95,52.21,51.89,52.16,28100.0,49.285,49.5317,49.2281,49.4843,28100.0
2010-06-23 09:50:00,52.16,52.3,52.04,52.27,50100.0,49.4843,49.6171,49.3704,49.5886,50100.0
2010-06-23 09:55:00,52.27,52.43,52.2,52.42,22100.0,49.5886,49.7404,49.5222,49.7309,22100.0
2010-06-23 10:00:00,52.42,52.42,51.98,52.12,71000.0,49.7309,49.7309,49.3135,49.4463,71000.0
2010-06-23 10:05:00,52.12,52.12,51.86,51.91,35600.0,49.4463,49.4463,49.1997,49.2471,35600.0
2010-06-23 10:10:00,51.91,52.09,51.88,52.09,17300.0,49.2471,49.4179,49.2186,49.4179,17300.0
2010-06-23 10:15:00,52.08,52.14,52.03,52.13,21100.0,49.4084,49.4653,49.3609,49.4558,21100.0
2010-06-23 10:20:00,52.15,52.15,52.07,52.1,11800.0,49.4748,49.4748,49.3989,49.4273,11800.0
2010-06-23 10:25:00,52.11,52.11,52.01,52.01,18300.0,49.4368,49.4368,49.342,49.342,18300.0
2010-06-23 10:30:00,52.01,52.23,52.01,52.21,33700.0,49.342,49.5507,49.342,49.5317,33700.0
2010-06-23 10:35:00,52.24,52.29,52.2,52.23,10300.0,49.5602,49.6076,49.5222,49.5507,10300.0
2010-06-23 10:40:00,52.23,52.24,52.12,52.17,9400.0,49.5507,49.5602,49.4463,49.4937,9400.0
2010-06-23 10:45:00,52.19,52.25,52.15,52.15,19000.0,49.5127,49.5696,49.4748,49.4748,19000.0
2010-06-23 10:50:00,52.17,52.21,52.15,52.21,17700.0,49.4937,49.5317,49.4748,49.5317,17700.0
2010-06-23 10:55:00,52.23,52.26,52.12,52.12,19400.0,49.5507,49.5791,49.4463,49.4463,19400.0
2010-06-23 11:00:00,52.12,52.14,52.09,52.11,30500.0,49.4463,49.4653,49.4179,49.4368,30500.0
2010-06-23 11:05:00,52.1,52.13,52.06,52.12,10400.0,49.4273,49.4558,49.3894,49.4463,10400.0
2010-06-23 11:10:00,52.11,52.12,52.04,52.05,14600.0,49.4368,49.4463,49.3704,49.3799,14600.0
2010-06-23 11:15:00,52.06,52.1,52.04,52.08,16800.0,49.3894,49.4273,49.3704,49.4084,16800.0
2010-06-23 11:20:00,52.08,52.13,52.02,52.03,28300.0,49.4084,49.4558,49.3514,49.3609,28300.0
2010-06-23 11:25:00,52.02,52.15,52.02,52.15,16300.0,49.3514,49.4748,49.3514,49.4748,16300.0
2010-06-23 11:30:00,52.14,52.17,52.07,52.1,22400.0,49.4653,49.4937,49.3989,49.4273,22400.0
2010-06-23 11:35:00,52.1,52.11,52.05,52.1,14500.0,49.4273,49.4368,49.3799,49.4273,14500.0
2010-06-23 11:40:00,52.09,52.17,52.09,52.16,17100.0,49.4179,49.4937,49.4179,49.4843,17100.0
2010-06-23 11:45:00,52.15,52.21,52.14,52.14,15000.0,49.4748,49.5317,49.4653,49.4653,15000.0
2010-06-23 11:50:00,52.14,52.17,52.08,52.1,18200.0,49.4653,49.4937,49.4084,49.4273,18200.0
2010-06-23 11:55:00,52.09,52.18,52.09,52.14,15200.0,49.4179,49.5032,49.4179,49.4653,15200.0
2010-06-23 12:00:00,52.13,52.15,52.07,52.11,12400.0,49.4558,49.4748,49.3989,49.4368,12400.0
2010-06-23 12:05:00,52.1,52.13,52.09,52.13,9200.0,49.4273,49.4558,49.4179,49.4558,9200.0
2010-06-23 12:10:00,52.12,52.13,52.1,52.1,13600.0,49.4463,49.4558,49.4273,49.4273,13600.0
2010-06-23 12:15:00,52.1,52.14,52.06,52.13,12700.0,49.4273,49.4653,49.3894,49.4558,12700.0
2010-06-23 12:20:00,52.13,52.15,52.12,52.13,15300.0,49.4558,49.4748,49.4463,49.4558,15300.0
2010-06-23 12:25:00,52.13,52.22,52.1,52.14,26900.0,49.4558,49.5412,49.4273,49.4653,26900.0
2010-06-23 12:30:00,52.13,52.13,52.06,52.08,26500.0,49.4558,49.4558,49.3894,49.4084,26500.0
2010-06-23 12:35:00,52.07,52.21,52.05,52.07,32300.0,49.3989,49.5317,49.3799,49.3989,32300.0
2010-06-23 12:40:00,52.08,52.15,52.02,52.15,91200.0,49.4084,49.4748,49.3514,49.4748,91200.0
2010-06-23 12:45:00,52.15,52.23,52.13,52.2,9600.0,49.4748,49.5507,49.4558,49.5222,9600.0
2010-06-23 12:50:00,52.21,52.25,52.17,52.17,14000.0,49.5317,49.5696,49.4937,49.4937,14000.0
2010-06-23 12:55:00,52.17,52.25,52.16,52.24,16100.0,49.4937,49.5696,49.4843,49.5602,16100.0
2010-06-23 13:00:00,52.25,52.33,52.25,52.31,15400.0,49.5696,49.6455,49.5696,49.6266,15400.0
2010-06-23 13:05:00,52.3,52.31,52.23,52.3,9300.0,49.6171,49.6266,49.5507,49.6171,9300.0
2010-06-23 13:10:00,52.3,52.4,52.29,52.37,13600.0,49.6171,49.712,49.6076,49.6835,13600.0
2010-06-23 13:15:00,52.38,52.38,52.28,52.28,11200.0,49.693,49.693,49.5981,49.5981,11200.0
2010-06-23 13:20:00,52.28,52.31,52.26,52.3,10300.0,49.5981,49.6266,49.5791,49.6171,10300.0
2010-06-23 13:25:00,52.29,52.33,52.21,52.29,28600.0,49.6076,49.6455,49.5317,49.6076,28600.0
2010-06-23 13:30:00,52.28,52.32,52.25,52.27,18800.0,49.5981,49.6361,49.5696,49.5886,18800.0
2010-06-23 13:35:00,52.28,52.37,52.28,52.36,13700.0,49.5981,49.6835,49.5981,49.674,13700.0
2010-06-23 13:40:00,52.35,52.38,52.33,52.33,6700.0,49.6645,49.693,49.6455,49.6455,6700.0
2010-06-23 13:45:00,52.34,52.34,52.27,52.28,9000.0,49.655,49.655,49.5886,49.5981,9000.0
2010-06-23 13:50:00,52.27,52.36,52.27,52.35,13100.0,49.5886,49.674,49.5886,49.6645,13100.0
2010-06-23 13:55:00,52.34,52.39,52.34,52.38,15900.0,49.655,49.7025,49.655,49.693,15900.0
2010-06-23 14:00:00,52.38,52.4,52.35,52.39,52800.0,49.693,49.712,49.6645,49.7025,52800.0
2010-06-23 14:05:00,52.39,52.42,52.36,52.42,18100.0,49.7025,49.7309,49.674,49.7309,18100.0
2010-06-23 14:10:00,52.42,52.45,52.37,52.4,23500.0,49.7309,49.7594,49.6835,49.712,23500.0
2010-06-23 14:15:00,52.4,52.41,52.17,52.33,30600.0,49.712,49.7214,49.4937,49.6455,30600.0
2010-06-23 14:20:00,52.31,52.35,52.18,52.22,18800.0,49.6266,49.6645,49.5032,49.5412,18800.0
2010-06-23 14:25:00,52.22,52.39,52.15,52.38,30800.0,49.5412,49.7025,49.4748,49.693,30800.0
2010-06-23 14:30:00,52.41,52.69,52.41,52.58,44600.0,49.7214,49.9871,49.7214,49.8827,44600.0
2010-06-23 14:35:00,52.58,52.6,52.43,52.49,65100.0,49.8827,49.9017,49.7404,49.7973,65100.0
2010-06-23 14:40:00,52.5,52.53,52.37,52.4,22300.0,49.8068,49.8353,49.6835,49.712,22300.0
2010-06-23 14:45:00,52.36,52.41,52.28,52.31,21500.0,49.674,49.7214,49.5981,49.6266,21500.0
2010-06-23 14:50:00,52.29,52.38,52.24,52.37,19200.0,49.6076,49.693,49.5602,49.6835,19200.0
2010-06-23 14:55:00,52.36,52.37,52.22,52.3,20600.0,49.674,49.6835,49.5412,49.6171,20600.0
2010-06-23 15:00:00,52.31,52.4,52.27,52.29,25400.0,49.6266,49.712,49.5886,49.6076,25400.0
2010-06-23 15:05:00,52.29,52.29,52.15,52.2,18600.0,49.6076,49.6076,49.4748,49.5222,18600.0
2010-06-23 15:10:00,52.2,52.36,52.2,52.28,25400.0,49.5222,49.674,49.5222,49.5981,25400.0
2010-06-23 15:15:00,52.28,52.32,52.24,52.27,25800.0,49.5981,49.6361,49.5602,49.5886,25800.0
2010-06-23 15:20:00,52.27,52.34,52.24,52.34,35900.0,49.5886,49.655,49.5602,49.655,35900.0
2010-06-23 15:25:00,52.33,52.42,52.31,52.36,17500.0,49.6455,49.7309,49.6266,49.674,17500.0
2010-06-23 15:30:00,52.36,52.37,52.25,52.32,24000.0,49.674,49.6835,49.5696,49.6361,24000.0
2010-06-23 15:35:00,52.33,52.43,52.33,52.4,55700.0,49.6455,49.7404,49.6455,49.712,55700.0
2010-06-23 15:40:00,52.4,52.43,52.35,52.42,47900.0,49.712,49.7404,49.6645,49.7309,47900.0
2010-06-23 15:45:00,52.43,52.51,52.4,52.46,65100.0,49.7404,49.8163,49.712,49.7689,65100.0
2010-06-23 15:50:00,52.47,52.47,52.32,52.4,53100.0,49.7784,49.7784,49.6361,49.712,53100.0
2010-06-23 15:55:00,52.39,52.39,52.27,52.35,91800.0,49.7025,49.7025,49.5886,49.6645,91800.0
2010-06-24 09:30:00,52.1,52.21,51.99,52.21,22500.0,49.4273,49.5317,49.323,49.5317,22500.0
2010-06-24 09:35:00,52.2,52.26,51.84,51.87,28100.0,49.5222,49.5791,49.1807,49.2091,28100.0
2010-06-24 09:40:00,51.9,51.91,51.69,51.75,44800.0,49.2376,49.2471,49.0384,49.0953,44800.0
2010-06-24 09:45:00,51.74,51.76,51.51,51.55,60500.0,49.0858,49.1048,48.8676,48.9056,60500.0
2010-06-24 09:50:00,51.53,51.55,51.37,51.38,44500.0,48.8866,48.9056,48.7348,48.7443,44500.0
2010-06-24 09:55:00,51.4,51.43,51.28,51.29,33200.0,48.7632,48.7917,48.6494,48.6589,33200.0
2010-06-24 10:00:00,51.32,51.41,51.27,51.3,82200.0,48.6874,48.7727,48.6399,48.6684,82200.0
2010-06-24 10:05:00,51.3,51.31,51.25,51.29,89000.0,48.6684,48.6779,48.6209,48.6589,89000.0
2010-06-24 10:10:00,51.27,51.3,51.24,51.27,74400.0,48.6399,48.6684,48.6115,48.6399,74400.0
2010-06-24 10:15:00,51.26,51.32,51.24,51.3,54700.0,48.6304,48.6874,48.6115,48.6684,54700.0
2010-06-24 10:20:00,51.31,51.36,51.26,51.32,84300.0,48.6779,48.7253,48.6304,48.6874,84300.0
2010-06-24 10:25:00,51.33,51.45,51.31,51.41,43900.0,48.6968,48.8107,48.6779,48.7727,43900.0
2010-06-24 10:30:00,51.42,51.42,51.28,51.29,75000.0,48.7822,48.7822,48.6494,48.6589,75000.0
2010-06-24 10:35:00,51.29,51.33,51.25,51.26,83000.0,48.6589,48.6968,48.6209,48.6304,83000.0
2010-06-24 10:40:00,51.26,51.26,50.96,50.96,46200.0,48.6304,48.6304,48.3458,48.3458,46200.0
2010-06-24 10:45:00,50.97,50.98,50.88,50.9,98900.0,48.3553,48.3648,48.2699,48.2889,98900.0
2010-06-24 10:50:00,50.89,50.9,50.77,50.78,59300.0,48.2794,48.2889,48.1656,48.1751,59300.0
2010-06-24 10:55:00,50.77,50.89,50.76,50.86,32000.0,48.1656,48.2794,48.1561,48.251,32000.0
2010-06-24 11:00:00,50.88,50.96,50.88,50.92,36700.0,48.2699,48.3458,48.2699,48.3079,36700.0
2010-06-24 11:05:00,50.91,50.96,50.87,50.94,25300.0,48.2984,48.3458,48.2604,48.3268,25300.0
2010-06-24 11:10:00,50.97,51.01,50.97,51.0,53200.0,48.3553,48.3933,48.3553,48.3838,53200.0
2010-06-24 11:15:00,51.0,51.15,51.0,51.14,56200.0,48.3838,48.5261,48.3838,48.5166,56200.0
2010-06-24 11:20:00,51.14,51.16,51.1,51.14,80800.0,48.5166,48.5356,48.4786,48.5166,80800.0
2010-06-24 11:25:00,51.14,51.16,51.07,51.09,45200.0,48.5166,48.5356,48.4502,48.4692,45200.0
2010-06-24 11:30:00,51.08,51.12,51.05,51.08,12600.0,48.4597,48.4976,48.4312,48.4597,12600.0
2010-06-24 11:35:00,51.09,51.17,51.09,51.17,26200.0,48.4692,48.545,48.4692,48.545,26200.0
2010-06-24 11:40:00,51.16,51.18,51.07,51.07,27800.0,48.5356,48.5545,48.4502,48.4502,27800.0
2010-06-24 11:45:00,51.06,51.17,51.06,51.16,7300.0,48.4407,48.545,48.4407,48.5356,7300.0
2010-06-24 11:50:00,51.17,51.17,51.12,51.16,11600.0,48.545,48.545,48.4976,48.5356,11600.0
2010-06-24 11:55:00,51.16,51.18,51.13,51.15,86000.0,48.5356,48.5545,48.5071,48.5261,86000.0
2010-06-24 12:00:00,51.16,51.3,51.16,51.28,89100.0,48.5356,48.6684,48.5356,48.6494,89100.0
2010-06-24 12:05:00,51.29,51.3,51.23,51.27,21700.0,48.6589,48.6684,48.602,48.6399,21700.0
2010-06-24 12:10:00,51.27,51.27,51.2,51.2,5500.0,48.6399,48.6399,48.5735,48.5735,5500.0
2010-06-24 12:15:00,51.21,51.27,51.2,51.26,11800.0,48.583,48.6399,48.5735,48.6304,11800.0
2010-06-24 12:20:00,51.27,51.28,51.23,51.24,20100.0,48.6399,48.6494,48.602,48.6115,20100.0
2010-06-24 12:25:00,51.24,51.25,51.2,51.22,6200.0,48.6115,48.6209,48.5735,48.5925,6200.0
2010-06-24 12:30:00,51.2,51.23,51.17,51.22,9200.0,48.5735,48.602,48.545,48.5925,9200.0
2010-06-24 12:35:00,51.22,51.22,51.18,51.2,72000.0,48.5925,48.5925,48.5545,48.5735,72000.0
2010-06-24 12:40:00,51.2,51.22,51.17,51.18,20400.0,48.5735,48.5925,48.545,48.5545,20400.0
2010-06-24 12:45:00,51.17,51.19,51.1,51.11,34000.0,48.545,48.564,48.4786,48.4881,34000.0
2010-06-24 12:50:00,51.11,51.14,51.11,51.14,26100.0,48.4881,48.5166,48.4881,48.5166,26100.0
2010-06-24 12:55:00,51.14,51.19,51.11,51.11,34600.0,48.5166,48.564,48.4881,48.4881,34600.0
2010-06-24 13:00:00,51.12,51.14,51.05,51.09,44900.0,48.4976,48.5166,48.4312,48.4692,44900.0
2010-06-24 13:05:00,51.09,51.14,51.06,51.11,49900.0,48.4692,48.5166,48.4407,48.4881,49900.0
2010-06-24 13:10:00,51.11,51.26,51.09,51.25,12600.0,48.4881,48.6304,48.4692,48.6209,12600.0
2010-06-24 13:15:00,51.25,51.25,51.18,51.25,68200.0,48.6209,48.6209,48.5545,48.6209,68200.0
2010-06-24 13:20:00,51.25,51.26,51.16,51.18,29100.0,48.6209,48.6304,48.5356,48.5545,29100.0
2010-06-24 13:25:00,51.18,51.2,51.14,51.2,41000.0,48.5545,48.5735,48.5166,48.5735,41000.0
2010-06-24 13:30:00,51.2,51.26,51.19,51.24,22600.0,48.5735,48.6304,48.564,48.6115,22600.0
2010-06-24 13:35:00,51.24,51.33,51.24,51.28,11900.0,48.6115,48.6968,48.6115,48.6494,11900.0
2010-06-24 13:40:00,51.29,51.32,51.25,51.32,7700.0,48.6589,48.6874,48.6209,48.6874,7700.0
2010-06-24 13:45:00,51.32,51.35,51.28,51.33,47700.0,48.6874,48.7158,48.6494,48.6968,47700.0
2010-06-24 13:50:00,51.32,51.4,51.32,51.39,29100.0,48.6874,48.7632,48.6874,48.7538,29100.0
2010-06-24 13:55:00,51.39,51.45,51.36,51.36,38400.0,48.7538,48.8107,48.7253,48.7253,38400.0
2010-06-24 14:00:00,51.37,51.39,51.34,51.36,20600.0,48.7348,48.7538,48.7063,48.7253,20600.0
2010-06-24 14:05:00,51.37,51.41,51.36,51.39,27800.0,48.7348,48.7727,48.7253,48.7538,27800.0
2010-06-24 14:10:00,51.37,51.37,51.26,51.28,31600.0,48.7348,48.7348,48.6304,48.6494,31600.0
2010-06-24 14:15:00,51.27,51.31,51.23,51.23,49000.0,48.6399,48.6779,48.602,48.602,49000.0
2010-06-24 14:20:00,51.24,51.27,51.21,51.25,23500.0,48.6115,48.6399,48.583,48.6209,23500.0
2010-06-24 14:25:00,51.25,51.27,51.23,51.24,27500.0,48.6209,48.6399,48.602,48.6115,27500.0
2010-06-24 14:30:00,51.25,51.25,51.2,51.22,52400.0,48.6209,48.6209,48.5735,48.5925,52400.0
2010-06-24 14:35:00,51.23,51.25,51.18,51.18,65800.0,48.602,48.6209,48.5545,48.5545,65800.0
2010-06-24 14:40:00,51.19,51.21,51.15,51.18,39800.0,48.564,48.583,48.5261,48.5545,39800.0
2010-06-24 14:45:00,51.18,51.21,51.09,51.12,35800.0,48.5545,48.583,48.4692,48.4976,35800.0
2010-06-24 14:50:00,51.12,51.15,51.06,51.11,34100.0,48.4976,48.5261,48.4407,48.4881,34100.0
2010-06-24 14:55:00,51.11,51.12,51.02,51.07,45000.0,48.4881,48.4976,48.4027,48.4502,45000.0
2010-06-24 15:00:00,51.07,51.18,51.07,51.17,52400.0,48.4502,48.5545,48.4502,48.545,52400.0
2010-06-24 15:05:00,51.16,51.21,51.12,51.12,41700.0,48.5356,48.583,48.4976,48.4976,41700.0
2010-06-24 15:10:00,51.13,51.14,50.95,51.02,84000.0,48.5071,48.5166,48.3363,48.4027,84000.0
2010-06-24 15:15:00,51.02,51.06,50.88,50.94,53700.0,48.4027,48.4407,48.2699,48.3268,53700.0
2010-06-24 15:20:00,50.95,51.05,50.92,50.94,25300.0,48.3363,48.4312,48.3079,48.3268,25300.0
2010-06-24 15:25:00,50.95,51.13,50.94,51.07,46000.0,48.3363,48.5071,48.3268,48.4502,46000.0
2010-06-24 15:30:00,51.07,51.12,51.01,51.02,54700.0,48.4502,48.4976,48.3933,48.4027,54700.0
2010-06-24 15:35:00,51.02,51.1,51.02,51.06,74400.0,48.4027,48.4786,48.4027,48.4407,74400.0
2010-06-24 15:40:00,51.05,51.11,51.01,51.11,65400.0,48.4312,48.4881,48.3933,48.4881,65400.0
2010-06-24 15:45:00,51.12,51.2,51.06,51.12,165900.0,48.4976,48.5735,48.4407,48.4976,165900.0
2010-06-24 15:50:00,51.13,51.15,51.07,51.12,92200.0,48.5071,48.5261,48.4502,48.4976,92200.0
2010-06-24 15:55:00,51.11,51.11,50.9,50.99,178500.0,48.4881,48.4881,48.2889,48.3743,178500.0
2010-06-25 09:30:00,51.07,51.13,50.92,50.92,25100.0,48.4502,48.5071,48.3079,48.3079,25100.0
2010-06-25 09:35:00,50.94,51.02,50.83,50.97,11600.0,48.3268,48.4027,48.2225,48.3553,11600.0
2010-06-25 09:40:00,51.0,51.04,50.9,50.9,11400.0,48.3838,48.4217,48.2889,48.2889,11400.0
2010-06-25 09:45:00,50.88,50.91,50.74,50.85,15300.0,48.2699,48.2984,48.1371,48.2415,15300.0
2010-06-25 09:50:00,50.86,50.87,50.73,50.87,16400.0,48.251,48.2604,48.1276,48.2604,16400.0
2010-06-25 09:55:00,50.9,51.08,50.87,51.0,20100.0,48.2889,48.4597,48.2604,48.3838,20100.0
2010-06-25 10:00:00,51.02,51.1,51.0,51.04,47300.0,48.4027,48.4786,48.3838,48.4217,47300.0
2010-06-25 10:05:00,51.04,51.05,50.98,50.98,31600.0,48.4217,48.4312,48.3648,48.3648,31600.0
2010-06-25 10:10:00,50.99,51.04,50.96,50.98,20700.0,48.3743,48.4217,48.3458,48.3648,20700.0
2010-06-25 10:15:00,50.98,51.02,50.96,50.97,15600.0,48.3648,48.4027,48.3458,48.3553,15600.0
2010-06-25 10:20:00,50.97,51.06,50.96,50.98,20300.0,48.3553,48.4407,48.3458,48.3648,20300.0
2010-06-25 10:25:00,50.97,51.07,50.95,51.05,23600.0,48.3553,48.4502,48.3363,48.4312,23600.0
2010-06-25 10:30:00,51.05,51.09,50.96,51.06,46100.0,48.4312,48.4692,48.3458,48.4407,46100.0
2010-06-25 10:35:00,51.07,51.07,50.94,50.99,23700.0,48.4502,48.4502,48.3268,48.3743,23700.0
2010-06-25 10:40:00,51.0,51.06,50.98,51.06,18800.0,48.3838,48.4407,48.3648,48.4407,18800.0
2010-06-25 10:45:00,51.07,51.08,51.03,51.07,54100.0,48.4502,48.4597,48.4122,48.4502,54100.0
2010-06-25 10:50:00,51.06,51.11,50.9,50.91,48000.0,48.4407,48.4881,48.2889,48.2984,48000.0
2010-06-25 10:55:00,50.91,50.98,50.88,50.95,13700.0,48.2984,48.3648,48.2699,48.3363,13700.0
2010-06-25 11:00:00,50.96,50.99,50.95,50.96,14100.0,48.3458,48.3743,48.3363,48.3458,14100.0
2010-06-25 11:05:00,50.96,51.01,50.95,50.98,24300.0,48.3458,48.3933,48.3363,48.3648,24300.0
2010-06-25 11:10:00,50.99,51.0,50.93,50.97,18700.0,48.3743,48.3838,48.3174,48.3553,18700.0
2010-06-25 11:15:00,50.97,50.99,50.93,50.94,14400.0,48.3553,48.3743,48.3174,48.3268,14400.0
2010-06-25 11:20:00,50.95,50.96,50.86,50.95,17100.0,48.3363,48.3458,48.251,48.3363,17100.0
2010-06-25 11:25:00,50.95,51.04,50.89,51.01,22000.0,48.3363,48.4217,48.2794,48.3933,22000.0
2010-06-25 11:30:00,51.0,51.09,51.0,51.03,42600.0,48.3838,48.4692,48.3838,48.4122,42600.0
2010-06-25 11:35:00,51.02,51.04,50.93,50.95,46300.0,48.4027,48.4217,48.3174,48.3363,46300.0
2010-06-25 11:40:00,50.94,50.98,50.84,50.88,17900.0,48.3268,48.3648,48.232,48.2699,17900.0
2010-06-25 11:45:00,50.89,51.01,50.86,51.01,30300.0,48.2794,48.3933,48.251,48.3933,30300.0
2010-06-25 11:50:00,51.02,51.04,50.94,50.94,53700.0,48.4027,48.4217,48.3268,48.3268,53700.0
2010-06-25 11:55:00,50.94,50.99,50.93,50.94,19800.0,48.3268,48.3743,48.3174,48.3268,19800.0
2010-06-25 12:00:00,50.93,50.95,50.88,50.94,18100.0,48.3174,48.3363,48.2699,48.3268,18100.0
2010-06-25 12:05:00,50.95,51.01,50.94,50.98,33000.0,48.3363,48.3933,48.3268,48.3648,33000.0
2010-06-25 12:10:00,50.99,51.1,50.99,51.09,16900.0,48.3743,48.4786,48.3743,48.4692,16900.0
2010-06-25 12:15:00,51.08,51.13,51.05,51.13,15100.0,48.4597,48.5071,48.4312,48.5071,15100.0
2010-06-25 12:20:00,51.13,51.26,51.12,51.25,13800.0,48.5071,48.6304,48.4976,48.6209,13800.0
2010-06-25 12:25:00,51.24,51.3,51.23,51.28,17000.0,48.6115,48.6684,48.602,48.6494,17000.0
2010-06-25 12:30:00,51.27,51.35,51.26,51.27,22800.0,48.6399,48.7158,48.6304,48.6399,22800.0
2010-06-25 12:35:00,51.28,51.33,51.22,51.22,14300.0,48.6494,48.6968,48.5925,48.5925,14300.0
2010-06-25 12:40:00,51.22,51.29,51.21,51.24,12300.0,48.5925,48.6589,48.583,48.6115,12300.0
2010-06-25 12:45:00,51.24,51.28,51.23,51.25,12900.0,48.6115,48.6494,48.602,48.6209,12900.0
2010-06-25 12:50:00,51.25,51.25,51.12,51.14,11200.0,48.6209,48.6209,48.4976,48.5166,11200.0
2010-06-25 12:55:00,51.13,51.14,51.07,51.09,47700.0,48.5071,48.5166,48.4502,48.4692,47700.0
2010-06-25 13:00:00,51.09,51.13,51.07,51.12,25100.0,48.4692,48.5071,48.4502,48.4976,25100.0
2010-06-25 13:05:00,51.13,51.3,51.13,51.3,32300.0,48.5071,48.6684,48.5071,48.6684,32300.0
2010-06-25 13:10:00,51.3,51.3,51.15,51.15,52600.0,48.6684,48.6684,48.5261,48.5261,52600.0
2010-06-25 13:15:00,51.14,51.22,51.13,51.2,21900.0,48.5166,48.5925,48.5071,48.5735,21900.0
2010-06-25 13:20:00,51.21,51.3,51.18,51.3,13600.0,48.583,48.6684,48.5545,48.6684,13600.0
2010-06-25 13:25:00,51.3,51.41,51.3,51.35,39400.0,48.6684,48.7727,48.6684,48.7158,39400.0
2010-06-25 13:30:00,51.35,51.37,51.34,51.35,52400.0,48.7158,48.7348,48.7063,48.7158,52400.0
2010-06-25 13:35:00,51.35,51.4,51.32,51.33,44000.0,48.7158,48.7632,48.6874,48.6968,44000.0
2010-06-25 13:40:00,51.33,51.35,51.19,51.21,31200.0,48.6968,48.7158,48.564,48.583,31200.0
2010-06-25 13:45:00,51.22,51.26,51.19,51.22,42800.0,48.5925,48.6304,48.564,48.5925,42800.0
2010-06-25 13:50:00,51.23,51.27,51.21,51.27,29300.0,48.602,48.6399,48.583,48.6399,29300.0
2010-06-25 13:55:00,51.27,51.38,51.27,51.38,25800.0,48.6399,48.7443,48.6399,48.7443,25800.0
2010-06-25 14:00:00,51.39,51.44,51.33,51.42,18600.0,48.7538,48.8012,48.6968,48.7822,18600.0
2010-06-25 14:05:00,51.43,51.43,51.26,51.29,28600.0,48.7917,48.7917,48.6304,48.6589,28600.0
2010-06-25 14:10:00,51.28,51.35,51.28,51.31,27100.0,48.6494,48.7158,48.6494,48.6779,27100.0
2010-06-25 14:15:00,51.31,51.32,51.26,51.3,31400.0,48.6779,48.6874,48.6304,48.6684,31400.0
2010-06-25 14:20:00,51.29,51.33,51.2,51.22,47400.0,48.6589,48.6968,48.5735,48.5925,47400.0
2010-06-25 14:25:00,51.21,51.26,51.18,51.26,15400.0,48.583,48.6304,48.5545,48.6304,15400.0
2010-06-25 14:30:00,51.26,51.31,51.2,51.29,20800.0,48.6304,48.6779,48.5735,48.6589,20800.0
2010-06-25 14:35:00,51.3,51.36,51.29,51.3,23200.0,48.6684,48.7253,48.6589,48.6684,23200.0
2010-06-25 14:40:00,51.31,51.33,51.26,51.28,26400.0,48.6779,48.6968,48.6304,48.6494,26400.0
2010-06-25 14:45:00,51.28,51.33,51.26,51.29,33300.0,48.6494,48.6968,48.6304,48.6589,33300.0
2010-06-25 14:50:00,51.3,51.41,51.29,51.39,51300.0,48.6684,48.7727,48.6589,48.7538,51300.0
2010-06-25 14:55:00,51.39,51.4,51.2,51.2,38100.0,48.7538,48.7632,48.5735,48.5735,38100.0
2010-06-25 15:00:00,51.19,51.22,51.13,51.17,32900.0,48.564,48.5925,48.5071,48.545,32900.0
2010-06-25 15:05:00,51.17,51.22,51.1,51.2,27800.0,48.545,48.5925,48.4786,48.5735,27800.0
2010-06-25 15:10:00,51.19,51.22,51.16,51.18,24500.0,48.564,48.5925,48.5356,48.5545,24500.0
2010-06-25 15:15:00,51.18,51.18,51.02,51.06,25900.0,48.5545,48.5545,48.4027,48.4407,25900.0
2010-06-25 15:20:00,51.06,51.07,50.99,51.06,56400.0,48.4407,48.4502,48.3743,48.4407,56400.0
2010-06-25 15:25:00,51.07,51.07,51.0,51.01,49200.0,48.4502,48.4502,48.3838,48.3933,49200.0
2010-06-25 15:30:00,51.01,51.18,51.01,51.17,60800.0,48.3933,48.5545,48.3933,48.545,60800.0
2010-06-25 15:35:00,51.17,51.24,51.14,51.17,94100.0,48.545,48.6115,48.5166,48.545,94100.0
2010-06-25 15:40:00,51.17,51.2,51.03,51.05,102900.0,48.545,48.5735,48.4122,48.4312,102900.0
2010-06-25 15:45:00,51.05,51.06,50.82,50.85,200800.0,48.4312,48.4407,48.213,48.2415,200800.0
2010-06-25 15:50:00,50.85,50.9,50.8,50.85,197200.0,48.2415,48.2889,48.194,48.2415,197200.0
2010-06-25 15:55:00,50.84,50.93,50.8,50.93,287600.0,48.232,48.3174,48.194,48.3174,287600.0
2010-06-28 09:30:00,51.15,51.26,50.86,50.92,64000.0,48.5261,48.6304,48.251,48.3079,64000.0
2010-06-28 09:35:00,50.93,51.04,50.7,50.89,28800.0,48.3174,48.4217,48.0992,48.2794,28800.0
2010-06-28 09:40:00,50.88,50.88,50.77,50.81,41700.0,48.2699,48.2699,48.1656,48.2035,41700.0
2010-06-28 09:45:00,50.81,50.81,50.58,50.61,33700.0,48.2035,48.2035,47.9853,48.0138,33700.0
2010-06-28 09:50:00,50.62,50.69,50.57,50.62,40900.0,48.0233,48.0897,47.9758,48.0233,40900.0
2010-06-28 09:55:00,50.63,50.65,50.44,50.64,39800.0,48.0327,48.0517,47.8525,48.0422,39800.0
2010-06-28 10:00:00,50.64,50.77,50.6,50.77,44700.0,48.0422,48.1656,48.0043,48.1656,44700.0
2010-06-28 10:05:00,50.76,50.78,50.6,50.64,29700.0,48.1561,48.1751,48.0043,48.0422,29700.0
2010-06-28 10:10:00,50.65,50.71,50.63,50.68,19900.0,48.0517,48.1086,48.0327,48.0802,19900.0
2010-06-28 10:15:00,50.68,50.72,50.62,50.62,25700.0,48.0802,48.1181,48.0233,48.0233,25700.0
2010-06-28 10:20:00,50.62,50.87,50.62,50.87,36800.0,48.0233,48.2604,48.0233,48.2604,36800.0
2010-06-28 10:25:00,50.86,50.95,50.86,50.95,24700.0,48.251,48.3363,48.251,48.3363,24700.0
2010-06-28 10:30:00,50.95,51.0,50.85,50.86,21800.0,48.3363,48.3838,48.2415,48.251,21800.0
2010-06-28 10:35:00,50.86,50.93,50.81,50.82,40200.0,48.251,48.3174,48.2035,48.213,40200.0
2010-06-28 10:40:00,50.82,50.97,50.81,50.89,37400.0,48.213,48.3553,48.2035,48.2794,37400.0
2010-06-28 10:45:00,50.89,50.98,50.87,50.94,40200.0,48.2794,48.3648,48.2604,48.3268,40200.0
2010-06-28 10:50:00,50.93,51.01,50.91,50.99,53100.0,48.3174,48.3933,48.2984,48.3743,53100.0
2010-06-28 10:55:00,51.0,51.01,50.94,50.97,26200.0,48.3838,48.3933,48.3268,48.3553,26200.0
2010-06-28 11:00:00,50.97,50.98,50.9,50.96,31300.0,48.3553,48.3648,48.2889,48.3458,31300.0
2010-06-28 11:05:00,50.97,51.06,50.96,51.03,35400.0,48.3553,48.4407,48.3458,48.4122,35400.0
2010-06-28 11:10:00,51.03,51.05,50.96,51.03,47000.0,48.4122,48.4312,48.3458,48.4122,47000.0
2010-06-28 11:15:00,51.04,51.11,51.01,51.04,33700.0,48.4217,48.4881,48.3933,48.4217,33700.0
2010-06-28 11:20:00,51.04,51.16,51.04,51.12,40100.0,48.4217,48.5356,48.4217,48.4976,40100.0
2010-06-28 11:25:00,51.12,51.22,51.11,51.17,37900.0,48.4976,48.5925,48.4881,48.545,37900.0
2010-06-28 11:30:00,51.19,51.24,51.15,51.15,40800.0,48.564,48.6115,48.5261,48.5261,40800.0
2010-06-28 11:35:00,51.17,51.27,51.16,51.24,36700.0,48.545,48.6399,48.5356,48.6115,36700.0
2010-06-28 11:40:00,51.24,51.36,51.22,51.28,18700.0,48.6115,48.7253,48.5925,48.6494,18700.0
2010-06-28 11:45:00,51.28,51.32,51.24,51.28,26000.0,48.6494,48.6874,48.6115,48.6494,26000.0
2010-06-28 11:50:00,51.28,51.29,51.26,51.26,16400.0,48.6494,48.6589,48.6304,48.6304,16400.0
2010-06-28 11:55:00,51.26,51.27,51.12,51.12,24800.0,48.6304,48.6399,48.4976,48.4976,24800.0
2010-06-28 12:00:00,51.14,51.15,51.05,51.07,62600.0,48.5166,48.5261,48.4312,48.4502,62600.0
2010-06-28 12:05:00,51.06,51.06,50.94,50.95,67200.0,48.4407,48.4407,48.3268,48.3363,67200.0
2010-06-28 12:10:00,50.95,50.97,50.85,50.85,59500.0,48.3363,48.3553,48.2415,48.2415,59500.0
2010-06-28 12:15:00,50.84,50.94,50.81,50.93,21600.0,48.232,48.3268,48.2035,48.3174,21600.0
2010-06-28 12:20:00,50.93,51.01,50.9,51.01,13800.0,48.3174,48.3933,48.2889,48.3933,13800.0
2010-06-28 12:25:00,51.01,51.09,50.99,51.09,14200.0,48.3933,48.4692,48.3743,48.4692,14200.0
2010-06-28 12:30:00,51.09,51.13,51.06,51.12,29900.0,48.4692,48.5071,48.4407,48.4976,29900.0
2010-06-28 12:35:00,51.11,51.13,51.07,51.09,30800.0,48.4881,48.5071,48.4502,48.4692,30800.0
2010-06-28 12:40:00,51.09,51.18,51.06,51.15,50900.0,48.4692,48.5545,48.4407,48.5261,50900.0
2010-06-28 12:45:00,51.15,51.23,51.12,51.21,23300.0,48.5261,48.602,48.4976,48.583,23300.0
2010-06-28 12:50:00,51.21,51.25,51.14,51.24,13200.0,48.583,48.6209,48.5166,48.6115,13200.0
2010-06-28 12:55:00,51.23,51.28,51.22,51.28,12400.0,48.602,48.6494,48.5925,48.6494,12400.0
2010-06-28 13:00:00,51.27,51.27,51.11,51.11,25300.0,48.6399,48.6399,48.4881,48.4881,25300.0
2010-06-28 13:05:00,51.11,51.2,51.08,51.14,31900.0,48.4881,48.5735,48.4597,48.5166,31900.0
2010-06-28 13:10:00,51.15,51.15,51.1,51.13,13700.0,48.5261,48.5261,48.4786,48.5071,13700.0
2010-06-28 13:15:00,51.12,51.17,51.09,51.11,20000.0,48.4976,48.545,48.4692,48.4881,20000.0
2010-06-28 13:20:00,51.11,51.2,51.11,51.17,19900.0,48.4881,48.5735,48.4881,48.545,19900.0
2010-06-28 13:25:00,51.17,51.2,51.13,51.16,24900.0,48.545,48.5735,48.5071,48.5356,24900.0
2010-06-28 13:30:00,51.16,51.17,51.09,51.14,41100.0,48.5356,48.545,48.4692,48.5166,41100.0
2010-06-28 13:35:00,51.13,51.17,51.1,51.17,17400.0,48.5071,48.545,48.4786,48.545,17400.0
2010-06-28 13:40:00,51.17,51.21,51.13,51.19,22900.0,48.545,48.583,48.5071,48.564,22900.0
2010-06-28 13:45:00,51.18,51.27,51.16,51.25,18300.0,48.5545,48.6399,48.5356,48.6209,18300.0
2010-06-28 13:50:00,51.24,51.26,51.18,51.19,14600.0,48.6115,48.6304,48.5545,48.564,14600.0
2010-06-28 13:55:00,51.19,51.31,51.19,51.26,37800.0,48.564,48.6779,48.564,48.6304,37800.0
2010-06-28 14:00:00,51.24,51.25,51.19,51.22,16000.0,48.6115,48.6209,48.564,48.5925,16000.0
2010-06-28 14:05:00,51.21,51.26,51.21,51.24,25000.0,48.583,48.6304,48.583,48.6115,25000.0
2010-06-28 14:10:00,51.25,51.27,51.23,51.26,76300.0,48.6209,48.6399,48.602,48.6304,76300.0
2010-06-28 14:15:00,51.26,51.26,51.18,51.19,12900.0,48.6304,48.6304,48.5545,48.564,12900.0
2010-06-28 14:20:00,51.19,51.23,51.15,51.19,19600.0,48.564,48.602,48.5261,48.564,19600.0
2010-06-28 14:25:00,51.19,51.24,51.14,51.15,24700.0,48.564,48.6115,48.5166,48.5261,24700.0
2010-06-28 14:30:00,51.14,51.16,51.11,51.13,22200.0,48.5166,48.5356,48.4881,48.5071,22200.0
2010-06-28 14:35:00,51.13,51.25,51.13,51.21,43700.0,48.5071,48.6209,48.5071,48.583,43700.0
2010-06-28 14:40:00,51.22,51.3,51.21,51.3,37100.0,48.5925,48.6684,48.583,48.6684,37100.0
2010-06-28 14:45:00,51.3,51.31,51.2,51.26,92000.0,48.6684,48.6779,48.5735,48.6304,92000.0
2010-06-28 14:50:00,51.26,51.31,51.2,51.21,27100.0,48.6304,48.6779,48.5735,48.583,27100.0
2010-06-28 14:55:00,51.21,51.33,51.21,51.33,34700.0,48.583,48.6968,48.583,48.6968,34700.0
2010-06-28 15:00:00,51.33,51.35,51.3,51.3,30200.0,48.6968,48.7158,48.6684,48.6684,30200.0
2010-06-28 15:05:00,51.29,51.38,51.28,51.29,30000.0,48.6589,48.7443,48.6494,48.6589,30000.0
2010-06-28 15:10:00,51.32,51.33,51.21,51.21,34300.0,48.6874,48.6968,48.583,48.583,34300.0
2010-06-28 15:15:00,51.21,51.29,51.19,51.28,18900.0,48.583,48.6589,48.564,48.6494,18900.0
2010-06-28 15:20:00,51.28,51.28,51.18,51.21,23800.0,48.6494,48.6494,48.5545,48.583,23800.0
2010-06-28 15:25:00,51.2,51.21,51.11,51.18,27000.0,48.5735,48.583,48.4881,48.5545,27000.0
2010-06-28 15:30:00,51.17,51.22,51.11,51.19,33400.0,48.545,48.5925,48.4881,48.564,33400.0
2010-06-28 15:35:00,51.19,51.23,51.18,51.21,36400.0,48.564,48.602,48.5545,48.583,36400.0
2010-06-28 15:40:00,51.21,51.35,51.19,51.35,40700.0,48.583,48.7158,48.564,48.7158,40700.0
2010-06-28 15:45:00,51.35,51.35,51.22,51.3,60000.0,48.7158,48.7158,48.5925,48.6684,60000.0
2010-06-28 15:50:00,51.29,51.29,51.1,51.12,89300.0,48.6589,48.6589,48.4786,48.4976,89300.0
2010-06-28 15:55:00,51.12,51.13,51.05,51.06,121400.0,48.4976,48.5071,48.4312,48.4407,121400.0
2010-06-29 09:30:00,50.3,50.62,49.91,50.06,94800.0,47.7197,48.0233,47.3497,47.492,94800.0
2010-06-29 09:35:00,50.08,50.35,50.01,50.12,59000.0,47.511,47.7671,47.4446,47.5489,59000.0
2010-06-29 09:40:00,50.12,50.13,49.93,50.09,30500.0,47.5489,47.5584,47.3687,47.5205,30500.0
2010-06-29 09:45:00,50.08,50.16,49.85,49.94,26800.0,47.511,47.5869,47.2928,47.3781,26800.0
2010-06-29 09:50:00,49.94,49.94,49.78,49.84,27400.0,47.3781,47.3781,47.2264,47.2833,27400.0
2010-06-29 09:55:00,49.85,49.94,49.81,49.84,29200.0,47.2928,47.3781,47.2548,47.2833,29200.0
2010-06-29 10:00:00,49.83,49.84,49.38,49.53,81000.0,47.2738,47.2833,46.8469,46.9892,81000.0
2010-06-29 10:05:00,49.51,49.65,49.49,49.63,41100.0,46.9702,47.103,46.9512,47.084,41100.0
2010-06-29 10:10:00,49.61,49.67,49.47,49.5,62800.0,47.0651,47.122,46.9323,46.9607,62800.0
2010-06-29 10:15:00,49.51,49.51,49.36,49.39,29000.0,46.9702,46.9702,46.8279,46.8564,29000.0
2010-06-29 10:20:00,49.4,49.43,49.33,49.35,51800.0,46.8658,46.8943,46.7994,46.8184,51800.0
2010-06-29 10:25:00,49.35,49.35,49.1,49.16,60700.0,46.8184,46.8184,46.5812,46.6382,60700.0
2010-06-29 10:30:00,49.15,49.23,49.1,49.15,61300.0,46.6287,46.7046,46.5812,46.6287,61300.0
2010-06-29 10:35:00,49.15,49.22,49.14,49.18,50200.0,46.6287,46.6951,46.6192,46.6571,50200.0
2010-06-29 10:40:00,49.19,49.21,49.11,49.15,54200.0,46.6666,46.6856,46.5907,46.6287,54200.0
2010-06-29 10:45:00,49.14,49.2,49.08,49.17,41600.0,46.6192,46.6761,46.5623,46.6476,41600.0
2010-06-29 10:50:00,49.18,49.28,49.12,49.26,21300.0,46.6571,46.752,46.6002,46.733,21300.0
2010-06-29 10:55:00,49.26,49.46,49.26,49.45,48200.0,46.733,46.9228,46.733,46.9133,48200.0
2010-06-29 11:00:00,49.44,49.49,49.41,49.46,21500.0,46.9038,46.9512,46.8753,46.9228,21500.0
2010-06-29 11:05:00,49.46,49.46,49.39,49.46,20300.0,46.9228,46.9228,46.8564,46.9228,20300.0
2010-06-29 11:10:00,49.45,49.6,49.45,49.56,40400.0,46.9133,47.0556,46.9133,47.0176,40400.0
2010-06-29 11:15:00,49.56,49.57,49.5,49.53,20400.0,47.0176,47.0271,46.9607,46.9892,20400.0
2010-06-29 11:20:00,49.54,49.61,49.5,49.51,36900.0,46.9987,47.0651,46.9607,46.9702,36900.0
2010-06-29 11:25:00,49.54,49.54,49.42,49.45,23600.0,46.9987,46.9987,46.8848,46.9133,23600.0
2010-06-29 11:30:00,49.46,49.52,49.42,49.44,26400.0,46.9228,46.9797,46.8848,46.9038,26400.0
2010-06-29 11:35:00,49.43,49.49,49.42,49.46,10100.0,46.8943,46.9512,46.8848,46.9228,10100.0
2010-06-29 11:40:00,49.46,49.48,49.4,49.45,15600.0,46.9228,46.9417,46.8658,46.9133,15600.0
2010-06-29 11:45:00,49.45,49.53,49.44,49.51,14100.0,46.9133,46.9892,46.9038,46.9702,14100.0
2010-06-29 11:50:00,49.51,49.61,49.47,49.47,16300.0,46.9702,47.0651,46.9323,46.9323,16300.0
2010-06-29 11:55:00,49.47,49.53,49.45,49.5,14600.0,46.9323,46.9892,46.9133,46.9607,14600.0
2010-06-29 12:00:00,49.49,49.51,49.42,49.44,13900.0,46.9512,46.9702,46.8848,46.9038,13900.0
2010-06-29 12:05:00,49.41,49.5,49.37,49.48,30800.0,46.8753,46.9607,46.8374,46.9417,30800.0
2010-06-29 12:10:00,49.48,49.51,49.37,49.5,32800.0,46.9417,46.9702,46.8374,46.9607,32800.0
2010-06-29 12:15:00,49.5,49.63,49.49,49.55,42600.0,46.9607,47.084,46.9512,47.0082,42600.0
2010-06-29 12:20:00,49.56,49.61,49.55,49.6,25800.0,47.0176,47.0651,47.0082,47.0556,25800.0
2010-06-29 12:25:00,49.6,49.6,49.4,49.48,37400.0,47.0556,47.0556,46.8658,46.9417,37400.0
2010-06-29 12:30:00,49.47,49.58,49.47,49.51,45000.0,46.9323,47.0366,46.9323,46.9702,45000.0
2010-06-29 12:35:00,49.51,49.57,49.49,49.52,21800.0,46.9702,47.0271,46.9512,46.9797,21800.0
2010-06-29 12:40:00,49.51,49.59,49.5,49.52,20700.0,46.9702,47.0461,46.9607,46.9797,20700.0
2010-06-29 12:45:00,49.52,49.6,49.52,49.6,13200.0,46.9797,47.0556,46.9797,47.0556,13200.0
2010-06-29 12:50:00,49.59,49.59,49.48,49.49,18700.0,47.0461,47.0461,46.9417,46.9512,18700.0
2010-06-29 12:55:00,49.49,49.56,49.48,49.52,40800.0,46.9512,47.0176,46.9417,46.9797,40800.0
2010-06-29 13:00:00,49.51,49.52,49.49,49.52,55200.0,46.9702,46.9797,46.9512,46.9797,55200.0
2010-06-29 13:05:00,49.51,49.56,49.48,49.56,64100.0,46.9702,47.0176,46.9417,47.0176,64100.0
2010-06-29 13:10:00,49.55,49.55,49.47,49.52,25100.0,47.0082,47.0082,46.9323,46.9797,25100.0
2010-06-29 13:15:00,49.52,49.54,49.48,49.5,72100.0,46.9797,46.9987,46.9417,46.9607,72100.0
2010-06-29 13:20:00,49.49,49.6,49.49,49.49,68100.0,46.9512,47.0556,46.9512,46.9512,68100.0
2010-06-29 13:25:00,49.5,49.6,49.47,49.59,47200.0,46.9607,47.0556,46.9323,47.0461,47200.0
2010-06-29 13:30:00,49.58,49.58,49.48,49.49,75600.0,47.0366,47.0366,46.9417,46.9512,75600.0
2010-06-29 13:35:00,49.49,49.59,49.48,49.57,76800.0,46.9512,47.0461,46.9417,47.0271,76800.0
2010-06-29 13:40:00,49.57,49.65,49.55,49.65,38500.0,47.0271,47.103,47.0082,47.103,38500.0
2010-06-29 13:45:00,49.66,49.66,49.54,49.54,36700.0,47.1125,47.1125,46.9987,46.9987,36700.0
2010-06-29 13:50:00,49.54,49.58,49.53,49.53,43800.0,46.9987,47.0366,46.9892,46.9892,43800.0
2010-06-29 13:55:00,49.54,49.71,49.54,49.71,16600.0,46.9987,47.1599,46.9987,47.1599,16600.0
2010-06-29 14:00:00,49.7,49.76,49.68,49.76,41300.0,47.1505,47.2074,47.1315,47.2074,41300.0
2010-06-29 14:05:00,49.76,49.85,49.75,49.79,45700.0,47.2074,47.2928,47.1979,47.2358,45700.0
2010-06-29 14:10:00,49.79,49.87,49.78,49.83,19700.0,47.2358,47.3117,47.2264,47.2738,19700.0
2010-06-29 14:15:00,49.81,49.81,49.69,49.75,59200.0,47.2548,47.2548,47.141,47.1979,59200.0
2010-06-29 14:20:00,49.74,49.77,49.72,49.76,15200.0,47.1884,47.2169,47.1694,47.2074,15200.0
2010-06-29 14:25:00,49.76,49.77,49.7,49.71,16600.0,47.2074,47.2169,47.1505,47.1599,16600.0
2010-06-29 14:30:00,49.69,49.75,49.67,49.71,66600.0,47.141,47.1979,47.122,47.1599,66600.0
2010-06-29 14:35:00,49.7,49.79,49.67,49.72,47300.0,47.1505,47.2358,47.122,47.1694,47300.0
2010-06-29 14:40:00,49.73,49.76,49.67,49.69,36300.0,47.1789,47.2074,47.122,47.141,36300.0
2010-06-29 14:45:00,49.69,49.69,49.59,49.59,21000.0,47.141,47.141,47.0461,47.0461,21000.0
2010-06-29 14:50:00,49.59,49.74,49.54,49.65,45300.0,47.0461,47.1884,46.9987,47.103,45300.0
2010-06-29 14:55:00,49.65,49.65,49.53,49.56,33500.0,47.103,47.103,46.9892,47.0176,33500.0
2010-06-29 15:00:00,49.56,49.66,49.56,49.64,32500.0,47.0176,47.1125,47.0176,47.0935,32500.0
2010-06-29 15:05:00,49.64,49.72,49.6,49.61,44200.0,47.0935,47.1694,47.0556,47.0651,44200.0
2010-06-29 15:10:00,49.61,49.67,49.59,49.62,85500.0,47.0651,47.122,47.0461,47.0746,85500.0
2010-06-29 15:15:00,49.62,49.72,49.57,49.6,90200.0,47.0746,47.1694,47.0271,47.0556,90200.0
2010-06-29 15:20:00,49.6,49.65,49.56,49.61,259700.0,47.0556,47.103,47.0176,47.0651,259700.0
2010-06-29 15:25:00,49.61,49.65,49.57,49.61,149300.0,47.0651,47.103,47.0271,47.0651,149300.0
2010-06-29 15:30:00,49.61,49.68,49.59,49.63,138300.0,47.0651,47.1315,47.0461,47.084,138300.0
2010-06-29 15:35:00,49.64,49.67,49.59,49.63,102500.0,47.0935,47.122,47.0461,47.084,102500.0
2010-06-29 15:40:00,49.62,49.64,49.58,49.6,231300.0,47.0746,47.0935,47.0366,47.0556,231300.0
2010-06-29 15:45:00,49.6,49.63,49.55,49.63,327700.0,47.0556,47.084,47.0082,47.084,327700.0
2010-06-29 15:50:00,49.63,49.88,49.57,49.87,394900.0,47.084,47.3212,47.0271,47.3117,394900.0
2010-06-29 15:55:00,49.88,49.96,49.73,49.8,291800.0,47.3212,47.3971,47.1789,47.2453,291800.0
2010-06-30 09:30:00,49.58,50.11,49.48,49.71,57500.0,47.0366,47.5394,46.9417,47.1599,57500.0
2010-06-30 09:35:00,49.7,49.75,49.49,49.71,66000.0,47.1505,47.1979,46.9512,47.1599,66000.0
2010-06-30 09:40:00,49.7,49.95,49.69,49.85,94200.0,47.1505,47.3876,47.141,47.2928,94200.0
2010-06-30 09:45:00,49.84,49.91,49.68,49.75,171200.0,47.2833,47.3497,47.1315,47.1979,171200.0
2010-06-30 09:50:00,49.75,49.82,49.6,49.74,152900.0,47.1979,47.2643,47.0556,47.1884,152900.0
2010-06-30 09:55:00,49.74,49.76,49.66,49.73,85900.0,47.1884,47.2074,47.1125,47.1789,85900.0
2010-06-30 10:00:00,49.72,49.84,49.71,49.72,136000.0,47.1694,47.2833,47.1599,47.1694,136000.0
2010-06-30 10:05:00,49.72,49.77,49.67,49.69,139600.0,47.1694,47.2169,47.122,47.141,139600.0
2010-06-30 10:10:00,49.68,49.74,49.6,49.63,144500.0,47.1315,47.1884,47.0556,47.084,144500.0
2010-06-30 10:15:00,49.64,49.65,49.48,49.54,153800.0,47.0935,47.103,46.9417,46.9987,153800.0
2010-06-30 10:20:00,49.54,49.54,49.33,49.45,120800.0,46.9987,46.9987,46.7994,46.9133,120800.0
2010-06-30 10:25:00,49.47,49.57,49.43,49.51,60600.0,46.9323,47.0271,46.8943,46.9702,60600.0
2010-06-30 10:30:00,49.51,49.63,49.5,49.53,38200.0,46.9702,47.084,46.9607,46.9892,38200.0
2010-06-30 10:35:00,49.54,49.76,49.53,49.69,121900.0,46.9987,47.2074,46.9892,47.141,121900.0
2010-06-30 10:40:00,49.71,49.71,49.51,49.58,60900.0,47.1599,47.1599,46.9702,47.0366,60900.0
2010-06-30 10:45:00,49.59,49.7,49.58,49.68,77500.0,47.0461,47.1505,47.0366,47.1315,77500.0
2010-06-30 10:50:00,49.68,49.71,49.62,49.71,69900.0,47.1315,47.1599,47.0746,47.1599,69900.0
2010-06-30 10:55:00,49.71,49.75,49.56,49.57,87100.0,47.1599,47.1979,47.0176,47.0271,87100.0
2010-06-30 11:00:00,49.58,49.68,49.55,49.65,47500.0,47.0366,47.1315,47.0082,47.103,47500.0
2010-06-30 11:05:00,49.64,49.76,49.63,49.75,84100.0,47.0935,47.2074,47.084,47.1979,84100.0
2010-06-30 11:10:00,49.76,49.79,49.64,49.69,121200.0,47.2074,47.2358,47.0935,47.141,121200.0
2010-06-30 11:15:00,49.69,49.69,49.6,49.65,167900.0,47.141,47.141,47.0556,47.103,167900.0
2010-06-30 11:20:00,49.65,49.66,49.6,49.63,47900.0,47.103,47.1125,47.0556,47.084,47900.0
2010-06-30 11:25:00,49.64,49.67,49.55,49.57,33400.0,47.0935,47.122,47.0082,47.0271,33400.0
2010-06-30 11:30:00,49.57,49.67,49.56,49.63,37600.0,47.0271,47.122,47.0176,47.084,37600.0
2010-06-30 11:35:00,49.63,49.75,49.63,49.71,159500.0,47.084,47.1979,47.084,47.1599,159500.0
2010-06-30 11:40:00,49.72,49.87,49.72,49.75,111200.0,47.1694,47.3117,47.1694,47.1979,111200.0
2010-06-30 11:45:00,49.76,49.8,49.73,49.79,65000.0,47.2074,47.2453,47.1789,47.2358,65000.0
2010-06-30 11:50:00,49.78,49.81,49.69,49.71,119600.0,47.2264,47.2548,47.141,47.1599,119600.0
2010-06-30 11:55:00,49.71,49.74,49.63,49.63,67800.0,47.1599,47.1884,47.084,47.084,67800.0
2010-06-30 12:00:00,49.63,49.66,49.59,49.64,36600.0,47.084,47.1125,47.0461,47.0935,36600.0
2010-06-30 12:05:00,49.64,49.66,49.6,49.61,36300.0,47.0935,47.1125,47.0556,47.0651,36300.0
2010-06-30 12:10:00,49.61,49.64,49.6,49.6,38400.0,47.0651,47.0935,47.0556,47.0556,38400.0
2010-06-30 12:15:00,49.6,49.65,49.6,49.64,59100.0,47.0556,47.103,47.0556,47.0935,59100.0
2010-06-30 12:20:00,49.63,49.69,49.59,49.67,48600.0,47.084,47.141,47.0461,47.122,48600.0
2010-06-30 12:25:00,49.67,49.71,49.64,49.66,87400.0,47.122,47.1599,47.0935,47.1125,87400.0
2010-06-30 12:30:00,49.66,49.76,49.65,49.76,129900.0,47.1125,47.2074,47.103,47.2074,129900.0
2010-06-30 12:35:00,49.76,49.76,49.66,49.7,67000.0,47.2074,47.2074,47.1125,47.1505,67000.0
2010-06-30 12:40:00,49.7,49.73,49.6,49.61,51600.0,47.1505,47.1789,47.0556,47.0651,51600.0
2010-06-30 12:45:00,49.6,49.64,49.56,49.62,35500.0,47.0556,47.0935,47.0176,47.0746,35500.0
2010-06-30 12:50:00,49.61,49.65,49.61,49.64,20000.0,47.0651,47.103,47.0651,47.0935,20000.0
2010-06-30 12:55:00,49.64,49.66,49.61,49.63,31500.0,47.0935,47.1125,47.0651,47.084,31500.0
2010-06-30 13:00:00,49.63,49.64,49.6,49.63,35100.0,47.084,47.0935,47.0556,47.084,35100.0
2010-06-30 13:05:00,49.64,49.64,49.54,49.56,27300.0,47.0935,47.0935,46.9987,47.0176,27300.0
2010-06-30 13:10:00,49.55,49.57,49.54,49.56,27300.0,47.0082,47.0271,46.9987,47.0176,27300.0
2010-06-30 13:15:00,49.55,49.57,49.5,49.56,34200.0,47.0082,47.0271,46.9607,47.0176,34200.0
2010-06-30 13:20:00,49.57,49.62,49.54,49.62,18700.0,47.0271,47.0746,46.9987,47.0746,18700.0
2010-06-30 13:25:00,49.64,49.65,49.6,49.62,39800.0,47.0935,47.103,47.0556,47.0746,39800.0
2010-06-30 13:30:00,49.62,49.64,49.5,49.52,55000.0,47.0746,47.0935,46.9607,46.9797,55000.0
2010-06-30 13:35:00,49.52,49.55,49.5,49.52,24000.0,46.9797,47.0082,46.9607,46.9797,24000.0
2010-06-30 13:40:00,49.51,49.56,49.51,49.54,20300.0,46.9702,47.0176,46.9702,46.9987,20300.0
2010-06-30 13:45:00,49.53,49.63,49.52,49.6,98900.0,46.9892,47.084,46.9797,47.0556,98900.0
2010-06-30 13:50:00,49.59,49.68,49.55,49.65,29800.0,47.0461,47.1315,47.0082,47.103,29800.0
2010-06-30 13:55:00,49.66,49.71,49.64,49.71,166400.0,47.1125,47.1599,47.0935,47.1599,166400.0
2010-06-30 14:00:00,49.71,49.74,49.64,49.66,92100.0,47.1599,47.1884,47.0935,47.1125,92100.0
2010-06-30 14:05:00,49.66,49.72,49.58,49.64,73300.0,47.1125,47.1694,47.0366,47.0935,73300.0
2010-06-30 14:10:00,49.64,49.69,49.49,49.52,58100.0,47.0935,47.141,46.9512,46.9797,58100.0
2010-06-30 14:15:00,49.52,49.52,49.46,49.49,49400.0,46.9797,46.9797,46.9228,46.9512,49400.0
2010-06-30 14:20:00,49.49,49.5,49.33,49.37,69900.0,46.9512,46.9607,46.7994,46.8374,69900.0
2010-06-30 14:25:00,49.4,49.51,49.34,49.45,51000.0,46.8658,46.9702,46.8089,46.9133,51000.0
2010-06-30 14:30:00,49.45,49.55,49.42,49.53,45400.0,46.9133,47.0082,46.8848,46.9892,45400.0
2010-06-30 14:35:00,49.53,49.65,49.52,49.61,69400.0,46.9892,47.103,46.9797,47.0651,69400.0
2010-06-30 14:40:00,49.61,49.69,49.58,49.69,76200.0,47.0651,47.141,47.0366,47.141,76200.0
2010-06-30 14:45:00,49.68,49.74,49.6,49.71,76200.0,47.1315,47.1884,47.0556,47.1599,76200.0
2010-06-30 14:50:00,49.71,49.72,49.65,49.69,45700.0,47.1599,47.1694,47.103,47.141,45700.0
2010-06-30 14:55:00,49.69,49.72,49.6,49.6,43100.0,47.141,47.1694,47.0556,47.0556,43100.0
2010-06-30 15:00:00,49.6,49.65,49.58,49.62,51400.0,47.0556,47.103,47.0366,47.0746,51400.0
2010-06-30 15:05:00,49.63,49.67,49.58,49.62,42200.0,47.084,47.122,47.0366,47.0746,42200.0
2010-06-30 15:10:00,49.63,49.65,49.54,49.56,43100.0,47.084,47.103,46.9987,47.0176,43100.0
2010-06-30 15:15:00,49.56,49.56,49.49,49.55,54100.0,47.0176,47.0176,46.9512,47.0082,54100.0
2010-06-30 15:20:00,49.54,49.56,49.49,49.56,41200.0,46.9987,47.0176,46.9512,47.0176,41200.0
2010-06-30 15:25:00,49.55,49.55,49.4,49.43,76300.0,47.0082,47.0082,46.8658,46.8943,76300.0
2010-06-30 15:30:00,49.43,49.43,49.32,49.38,86500.0,46.8943,46.8943,46.79,46.8469,86500.0
2010-06-30 15:35:00,49.39,49.44,49.3,49.31,152900.0,46.8564,46.9038,46.771,46.7805,152900.0
2010-06-30 15:40:00,49.31,49.33,49.05,49.06,197900.0,46.7805,46.7994,46.5338,46.5433,197900.0
2010-06-30 15:45:00,49.04,49.16,48.97,49.12,216600.0,46.5243,46.6382,46.4579,46.6002,216600.0
2010-06-30 15:50:00,49.11,49.22,48.98,49.0,221800.0,46.5907,46.6951,46.4674,46.4864,221800.0
2010-06-30 15:55:00,49.0,49.11,48.97,49.02,278200.0,46.4864,46.5907,46.4579,46.5053,278200.0
2010-07-01 09:30:00,49.05,49.05,48.57,48.7,76500.0,46.5338,46.5338,46.0784,46.2018,76500.0
2010-07-01 09:35:00,48.66,48.84,48.6,48.69,66200.0,46.1638,46.3346,46.1069,46.1923,66200.0
2010-07-01 09:40:00,48.69,48.85,48.62,48.77,89100.0,46.1923,46.3441,46.1259,46.2682,89100.0
2010-07-01 09:45:00,48.79,48.79,48.52,48.52,68200.0,46.2871,46.2871,46.031,46.031,68200.0
2010-07-01 09:50:00,48.53,48.58,48.38,48.39,95900.0,46.0405,46.0879,45.8982,45.9077,95900.0
2010-07-01 09:55:00,48.39,48.43,48.26,48.28,119100.0,45.9077,45.9456,45.7843,45.8033,119100.0
2010-07-01 10:00:00,48.26,48.28,47.9,47.95,275400.0,45.7843,45.8033,45.4428,45.4902,275400.0
2010-07-01 10:05:00,47.97,48.08,47.94,48.04,123200.0,45.5092,45.6136,45.4807,45.5756,123200.0
2010-07-01 10:10:00,48.04,48.1,47.67,47.67,105900.0,45.5756,45.6325,45.2246,45.2246,105900.0
2010-07-01 10:15:00,47.68,47.72,47.54,47.57,154400.0,45.2341,45.272,45.1013,45.1297,154400.0
2010-07-01 10:20:00,47.57,47.69,47.55,47.56,89900.0,45.1297,45.2436,45.1107,45.1202,89900.0
2010-07-01 10:25:00,47.57,47.67,47.54,47.64,102900.0,45.1297,45.2246,45.1013,45.1961,102900.0
2010-07-01 10:30:00,47.65,47.71,47.57,47.63,119100.0,45.2056,45.2625,45.1297,45.1866,119100.0
2010-07-01 10:35:00,47.63,47.66,47.44,47.45,163700.0,45.1866,45.2151,45.0064,45.0159,163700.0
2010-07-01 10:40:00,47.46,47.51,47.34,47.46,146800.0,45.0254,45.0728,44.9115,45.0254,146800.0
2010-07-01 10:45:00,47.47,47.56,47.45,47.48,82200.0,45.0349,45.1202,45.0159,45.0443,82200.0
2010-07-01 10:50:00,47.47,47.49,47.4,47.42,40400.0,45.0349,45.0538,44.9684,44.9874,40400.0
2010-07-01 10:55:00,47.41,47.53,47.38,47.47,71300.0,44.9779,45.0918,44.9495,45.0349,71300.0
2010-07-01 11:00:00,47.44,47.51,47.35,47.48,142300.0,45.0064,45.0728,44.921,45.0443,142300.0
2010-07-01 11:05:00,47.48,47.49,47.37,47.45,119700.0,45.0443,45.0538,44.94,45.0159,119700.0
2010-07-01 11:10:00,47.45,47.53,47.38,47.38,108600.0,45.0159,45.0918,44.9495,44.9495,108600.0
2010-07-01 11:15:00,47.39,47.52,47.36,47.5,73600.0,44.959,45.0823,44.9305,45.0633,73600.0
2010-07-01 11:20:00,47.5,47.5,47.31,47.32,67000.0,45.0633,45.0633,44.8831,44.8925,67000.0
2010-07-01 11:25:00,47.32,47.42,47.25,47.41,55500.0,44.8925,44.9874,44.8261,44.9779,55500.0
2010-07-01 11:30:00,47.39,47.53,47.34,47.52,40700.0,44.959,45.0918,44.9115,45.0823,40700.0
2010-07-01 11:35:00,47.51,47.69,47.5,47.69,40500.0,45.0728,45.2436,45.0633,45.2436,40500.0
2010-07-01 11:40:00,47.68,47.78,47.66,47.71,40200.0,45.2341,45.329,45.2151,45.2625,40200.0
2010-07-01 11:45:00,47.71,47.79,47.65,47.69,60700.0,45.2625,45.3384,45.2056,45.2436,60700.0
2010-07-01 11:50:00,47.67,47.74,47.62,47.72,37700.0,45.2246,45.291,45.1772,45.272,37700.0
2010-07-01 11:55:00,47.72,47.8,47.7,47.78,41000.0,45.272,45.3479,45.2531,45.329,41000.0
2010-07-01 12:00:00,47.78,47.79,47.69,47.69,35800.0,45.329,45.3384,45.2436,45.2436,35800.0
2010-07-01 12:05:00,47.69,47.71,47.61,47.64,15900.0,45.2436,45.2625,45.1677,45.1961,15900.0
2010-07-01 12:10:00,47.63,47.69,47.59,47.68,28200.0,45.1866,45.2436,45.1487,45.2341,28200.0
2010-07-01 12:15:00,47.67,47.83,47.66,47.81,33900.0,45.2246,45.3764,45.2151,45.3574,33900.0
2010-07-01 12:20:00,47.82,47.83,47.74,47.76,59900.0,45.3669,45.3764,45.291,45.31,59900.0
2010-07-01 12:25:00,47.76,47.91,47.76,47.88,57200.0,45.31,45.4523,45.31,45.4238,57200.0
2010-07-01 12:30:00,47.88,47.97,47.83,47.95,43200.0,45.4238,45.5092,45.3764,45.4902,43200.0
2010-07-01 12:35:00,47.96,48.12,47.92,48.11,50800.0,45.4997,45.6515,45.4618,45.642,50800.0
2010-07-01 12:40:00,48.09,48.4,48.08,48.3,82700.0,45.623,45.9171,45.6136,45.8223,82700.0
2010-07-01 12:45:00,48.3,48.36,48.19,48.36,68200.0,45.8223,45.8792,45.7179,45.8792,68200.0
2010-07-01 12:50:00,48.36,48.46,48.3,48.3,52300.0,45.8792,45.9741,45.8223,45.8223,52300.0
2010-07-01 12:55:00,48.31,48.32,48.23,48.28,55500.0,45.8318,45.8412,45.7559,45.8033,55500.0
2010-07-01 13:00:00,48.28,48.29,48.19,48.29,34500.0,45.8033,45.8128,45.7179,45.8128,34500.0
2010-07-01 13:05:00,48.29,48.36,48.19,48.24,66400.0,45.8128,45.8792,45.7179,45.7654,66400.0
2010-07-01 13:10:00,48.24,48.26,48.06,48.1,52300.0,45.7654,45.7843,45.5946,45.6325,52300.0
2010-07-01 13:15:00,48.1,48.24,48.07,48.24,42400.0,45.6325,45.7654,45.6041,45.7654,42400.0
2010-07-01 13:20:00,48.24,48.32,48.2,48.23,20600.0,45.7654,45.8412,45.7274,45.7559,20600.0
2010-07-01 13:25:00,48.23,48.25,48.1,48.12,57100.0,45.7559,45.7748,45.6325,45.6515,57100.0
2010-07-01 13:30:00,48.11,48.24,48.1,48.18,73300.0,45.642,45.7654,45.6325,45.7084,73300.0
2010-07-01 13:35:00,48.2,48.24,48.12,48.18,64700.0,45.7274,45.7654,45.6515,45.7084,64700.0
2010-07-01 13:40:00,48.18,48.18,47.97,48.04,83100.0,45.7084,45.7084,45.5092,45.5756,83100.0
2010-07-01 13:45:00,48.05,48.06,47.9,47.92,67000.0,45.5851,45.5946,45.4428,45.4618,67000.0
2010-07-01 13:50:00,47.92,47.96,47.88,47.94,62500.0,45.4618,45.4997,45.4238,45.4807,62500.0
2010-07-01 13:55:00,47.94,48.02,47.93,48.0,52600.0,45.4807,45.5566,45.4713,45.5377,52600.0
2010-07-01 14:00:00,48.01,48.01,47.9,47.97,69500.0,45.5472,45.5472,45.4428,45.5092,69500.0
2010-07-01 14:05:00,47.97,47.98,47.89,47.98,63100.0,45.5092,45.5187,45.4333,45.5187,63100.0
2010-07-01 14:10:00,47.98,48.18,47.97,48.15,73200.0,45.5187,45.7084,45.5092,45.68,73200.0
2010-07-01 14:15:00,48.13,48.29,48.13,48.2,26400.0,45.661,45.8128,45.661,45.7274,26400.0
2010-07-01 14:20:00,48.22,48.23,48.1,48.23,37800.0,45.7464,45.7559,45.6325,45.7559,37800.0
2010-07-01 14:25:00,48.24,48.24,48.12,48.15,28400.0,45.7654,45.7654,45.6515,45.68,28400.0
2010-07-01 14:30:00,48.16,48.16,48.06,48.11,29500.0,45.6895,45.6895,45.5946,45.642,29500.0
2010-07-01 14:35:00,48.1,48.18,48.03,48.09,36500.0,45.6325,45.7084,45.5661,45.623,36500.0
2010-07-01 14:40:00,48.09,48.1,47.91,47.91,64800.0,45.623,45.6325,45.4523,45.4523,64800.0
2010-07-01 14:45:00,47.91,48.02,47.9,47.98,42700.0,45.4523,45.5566,45.4428,45.5187,42700.0
2010-07-01 14:50:00,47.99,48.09,47.95,48.09,34200.0,45.5282,45.623,45.4902,45.623,34200.0
2010-07-01 14:55:00,48.08,48.1,48.03,48.1,17700.0,45.6136,45.6325,45.5661,45.6325,17700.0
2010-07-01 15:00:00,48.09,48.21,48.09,48.2,48500.0,45.623,45.7369,45.623,45.7274,48500.0
2010-07-01 15:05:00,48.21,48.3,48.19,48.27,19000.0,45.7369,45.8223,45.7179,45.7938,19000.0
2010-07-01 15:10:00,48.27,48.28,48.17,48.18,47200.0,45.7938,45.8033,45.6989,45.7084,47200.0
2010-07-01 15:15:00,48.19,48.22,48.13,48.15,38200.0,45.7179,45.7464,45.661,45.68,38200.0
2010-07-01 15:20:00,48.14,48.18,48.06,48.12,62200.0,45.6705,45.7084,45.5946,45.6515,62200.0
2010-07-01 15:25:00,48.12,48.23,48.07,48.23,52300.0,45.6515,45.7559,45.6041,45.7559,52300.0
2010-07-01 15:30:00,48.22,48.3,48.17,48.27,47900.0,45.7464,45.8223,45.6989,45.7938,47900.0
2010-07-01 15:35:00,48.28,48.35,48.24,48.25,82400.0,45.8033,45.8697,45.7654,45.7748,82400.0
2010-07-01 15:40:00,48.26,48.3,48.18,48.2,94900.0,45.7843,45.8223,45.7084,45.7274,94900.0
2010-07-01 15:45:00,48.2,48.3,48.09,48.09,90800.0,45.7274,45.8223,45.623,45.623,90800.0
2010-07-01 15:50:00,48.09,48.26,48.0,48.22,166800.0,45.623,45.7843,45.5377,45.7464,166800.0
2010-07-01 15:55:00,48.23,48.26,48.09,48.13,241400.0,45.7559,45.7843,45.623,45.661,241400.0
2010-07-02 09:30:00,48.23,48.35,48.06,48.17,84500.0,45.7559,45.8697,45.5946,45.6989,84500.0
2010-07-02 09:35:00,48.17,48.31,48.11,48.21,32900.0,45.6989,45.8318,45.642,45.7369,32900.0
2010-07-02 09:40:00,48.22,48.23,48.04,48.07,29000.0,45.7464,45.7559,45.5756,45.6041,29000.0
2010-07-02 09:45:00,48.07,48.1,47.93,47.93,30100.0,45.6041,45.6325,45.4713,45.4713,30100.0
2010-07-02 09:50:00,47.9,47.93,47.77,47.81,58500.0,45.4428,45.4713,45.3195,45.3574,58500.0
2010-07-02 09:55:00,47.8,48.01,47.75,47.96,37600.0,45.3479,45.5472,45.3005,45.4997,37600.0
2010-07-02 10:00:00,47.95,47.95,47.78,47.78,29100.0,45.4902,45.4902,45.329,45.329,29100.0
2010-07-02 10:05:00,47.78,47.91,47.75,47.87,55000.0,45.329,45.4523,45.3005,45.4143,55000.0
2010-07-02 10:10:00,47.86,47.99,47.86,47.93,45900.0,45.4048,45.5282,45.4048,45.4713,45900.0
2010-07-02 10:15:00,47.94,48.0,47.92,47.97,38700.0,45.4807,45.5377,45.4618,45.5092,38700.0
2010-07-02 10:20:00,47.98,48.02,47.85,47.9,36500.0,45.5187,45.5566,45.3954,45.4428,36500.0
2010-07-02 10:25:00,47.89,47.91,47.81,47.84,39000.0,45.4333,45.4523,45.3574,45.3859,39000.0
2010-07-02 10:30:00,47.83,47.9,47.79,47.88,35400.0,45.3764,45.4428,45.3384,45.4238,35400.0
2010-07-02 10:35:00,47.89,47.9,47.81,47.88,41800.0,45.4333,45.4428,45.3574,45.4238,41800.0
2010-07-02 10:40:00,47.88,47.96,47.8,47.81,39900.0,45.4238,45.4997,45.3479,45.3574,39900.0
2010-07-02 10:45:00,47.81,47.95,47.81,47.94,31700.0,45.3574,45.4902,45.3574,45.4807,31700.0
2010-07-02 10:50:00,47.93,47.95,47.83,47.87,40400.0,45.4713,45.4902,45.3764,45.4143,40400.0
2010-07-02 10:55:00,47.87,47.89,47.78,47.79,49200.0,45.4143,45.4333,45.329,45.3384,49200.0
2010-07-02 11:00:00,47.8,47.84,47.68,47.71,34800.0,45.3479,45.3859,45.2341,45.2625,34800.0
2010-07-02 11:05:00,47.71,47.83,47.71,47.81,40800.0,45.2625,45.3764,45.2625,45.3574,40800.0
2010-07-02 11:10:00,47.8,47.89,47.78,47.88,28000.0,45.3479,45.4333,45.329,45.4238,28000.0
2010-07-02 11:15:00,47.89,47.9,47.75,47.75,27600.0,45.4333,45.4428,45.3005,45.3005,27600.0
2010-07-02 11:20:00,47.75,47.76,47.7,47.73,33100.0,45.3005,45.31,45.2531,45.2815,33100.0
2010-07-02 11:25:00,47.73,47.76,47.57,47.58,66100.0,45.2815,45.31,45.1297,45.1392,66100.0
2010-07-02 11:30:00,47.58,47.61,47.52,47.55,66500.0,45.1392,45.1677,45.0823,45.1107,66500.0
2010-07-02 11:35:00,47.55,47.55,47.34,47.36,53300.0,45.1107,45.1107,44.9115,44.9305,53300.0
2010-07-02 11:40:00,47.36,47.4,47.21,47.25,139500.0,44.9305,44.9684,44.7882,44.8261,139500.0
2010-07-02 11:45:00,47.26,47.33,47.23,47.24,67300.0,44.8356,44.902,44.8072,44.8167,67300.0
2010-07-02 11:50:00,47.25,47.36,47.24,47.35,98300.0,44.8261,44.9305,44.8167,44.921,98300.0
2010-07-02 11:55:00,47.35,47.4,47.29,47.39,44800.0,44.921,44.9684,44.8641,44.959,44800.0
2010-07-02 12:00:00,47.39,47.46,47.36,47.43,32000.0,44.959,45.0254,44.9305,44.9969,32000.0
2010-07-02 12:05:00,47.44,47.54,47.44,47.53,22800.0,45.0064,45.1013,45.0064,45.0918,22800.0
2010-07-02 12:10:00,47.54,47.63,47.52,47.62,32100.0,45.1013,45.1866,45.0823,45.1772,32100.0
2010-07-02 12:15:00,47.62,47.63,47.54,47.56,70500.0,45.1772,45.1866,45.1013,45.1202,70500.0
2010-07-02 12:20:00,47.56,47.58,47.47,47.5,57100.0,45.1202,45.1392,45.0349,45.0633,57100.0
2010-07-02 12:25:00,47.5,47.5,47.42,47.45,24900.0,45.0633,45.0633,44.9874,45.0159,24900.0
2010-07-02 12:30:00,47.45,47.53,47.42,47.52,24300.0,45.0159,45.0918,44.9874,45.0823,24300.0
2010-07-02 12:35:00,47.53,47.53,47.39,47.49,22300.0,45.0918,45.0918,44.959,45.0538,22300.0
2010-07-02 12:40:00,47.5,47.57,47.49,47.54,45400.0,45.0633,45.1297,45.0538,45.1013,45400.0
2010-07-02 12:45:00,47.53,47.56,47.46,47.52,66300.0,45.0918,45.1202,45.0254,45.0823,66300.0
2010-07-02 12:50:00,47.51,47.56,47.46,47.46,51800.0,45.0728,45.1202,45.0254,45.0254,51800.0
2010-07-02 12:55:00,47.45,47.53,47.44,47.51,15600.0,45.0159,45.0918,45.0064,45.0728,15600.0
2010-07-02 13:00:00,47.53,47.53,47.34,47.38,34300.0,45.0918,45.0918,44.9115,44.9495,34300.0
2010-07-02 13:05:00,47.37,47.51,47.36,47.5,33500.0,44.94,45.0728,44.9305,45.0633,33500.0
2010-07-02 13:10:00,47.5,47.53,47.46,47.51,27200.0,45.0633,45.0918,45.0254,45.0728,27200.0
2010-07-02 13:15:00,47.52,47.57,47.51,47.56,10200.0,45.0823,45.1297,45.0728,45.1202,10200.0
2010-07-02 13:20:00,47.56,47.58,47.5,47.51,28200.0,45.1202,45.1392,45.0633,45.0728,28200.0
2010-07-02 13:25:00,47.52,47.54,47.4,47.42,19700.0,45.0823,45.1013,44.9684,44.9874,19700.0
2010-07-02 13:30:00,47.42,47.55,47.4,47.55,19700.0,44.9874,45.1107,44.9684,45.1107,19700.0
2010-07-02 13:35:00,47.56,47.56,47.48,47.51,19800.0,45.1202,45.1202,45.0443,45.0728,19800.0
2010-07-02 13:40:00,47.51,47.51,47.42,47.45,22400.0,45.0728,45.0728,44.9874,45.0159,22400.0
2010-07-02 13:45:00,47.42,47.54,47.42,47.53,18600.0,44.9874,45.1013,44.9874,45.0918,18600.0
2010-07-02 13:50:00,47.52,47.56,47.51,47.53,10800.0,45.0823,45.1202,45.0728,45.0918,10800.0
2010-07-02 13:55:00,47.53,47.62,47.53,47.59,23200.0,45.0918,45.1772,45.0918,45.1487,23200.0
2010-07-02 14:00:00,47.59,47.6,47.56,47.57,17500.0,45.1487,45.1582,45.1202,45.1297,17500.0
2010-07-02 14:05:00,47.58,47.59,47.49,47.54,21700.0,45.1392,45.1487,45.0538,45.1013,21700.0
2010-07-02 14:10:00,47.53,47.53,47.44,47.46,27700.0,45.0918,45.0918,45.0064,45.0254,27700.0
2010-07-02 14:15:00,47.45,47.49,47.43,47.49,25500.0,45.0159,45.0538,44.9969,45.0538,25500.0
2010-07-02 14:20:00,47.48,47.5,47.46,47.48,24800.0,45.0443,45.0633,45.0254,45.0443,24800.0
2010-07-02 14:25:00,47.48,47.5,47.44,47.48,20500.0,45.0443,45.0633,45.0064,45.0443,20500.0
2010-07-02 14:30:00,47.48,47.51,47.4,47.42,26900.0,45.0443,45.0728,44.9684,44.9874,26900.0
2010-07-02 14:35:00,47.43,47.51,47.42,47.5,22900.0,44.9969,45.0728,44.9874,45.0633,22900.0
2010-07-02 14:40:00,47.5,47.54,47.49,47.52,25700.0,45.0633,45.1013,45.0538,45.0823,25700.0
2010-07-02 14:45:00,47.52,47.54,47.48,47.48,23200.0,45.0823,45.1013,45.0443,45.0443,23200.0
2010-07-02 14:50:00,47.47,47.51,47.42,47.51,26900.0,45.0349,45.0728,44.9874,45.0728,26900.0
2010-07-02 14:55:00,47.51,47.56,47.5,47.55,19100.0,45.0728,45.1202,45.0633,45.1107,19100.0
2010-07-02 15:00:00,47.55,47.64,47.52,47.64,44600.0,45.1107,45.1961,45.0823,45.1961,44600.0
2010-07-02 15:05:00,47.64,47.75,47.64,47.75,48100.0,45.1961,45.3005,45.1961,45.3005,48100.0
2010-07-02 15:10:00,47.75,47.77,47.69,47.73,31600.0,45.3005,45.3195,45.2436,45.2815,31600.0
2010-07-02 15:15:00,47.73,47.76,47.65,47.76,28300.0,45.2815,45.31,45.2056,45.31,28300.0
2010-07-02 15:20:00,47.75,47.76,47.68,47.68,27000.0,45.3005,45.31,45.2341,45.2341,27000.0
2010-07-02 15:25:00,47.69,47.81,47.68,47.77,39600.0,45.2436,45.3574,45.2341,45.3195,39600.0
2010-07-02 15:30:00,47.76,47.83,47.73,47.81,63100.0,45.31,45.3764,45.2815,45.3574,63100.0
2010-07-02 15:35:00,47.82,47.95,47.81,47.95,68100.0,45.3669,45.4902,45.3574,45.4902,68100.0
2010-07-02 15:40:00,47.95,47.96,47.86,47.9,66800.0,45.4902,45.4997,45.4048,45.4428,66800.0
2010-07-02 15:45:00,47.9,48.0,47.89,47.92,109200.0,45.4428,45.5377,45.4333,45.4618,109200.0
2010-07-02 15:50:00,47.91,47.93,47.8,47.83,90000.0,45.4523,45.4713,45.3479,45.3764,90000.0
2010-07-02 15:55:00,47.82,47.83,47.58,47.58,228500.0,45.3669,45.3764,45.1392,45.1392,228500.0
2010-07-06 09:30:00,48.17,48.33,48.07,48.21,72800.0,45.6989,45.8507,45.6041,45.7369,72800.0
2010-07-06 09:35:00,48.22,48.34,48.19,48.27,59700.0,45.7464,45.8602,45.7179,45.7938,59700.0
2010-07-06 09:40:00,48.27,48.42,48.2,48.32,61200.0,45.7938,45.9361,45.7274,45.8412,61200.0
2010-07-06 09:45:00,48.32,48.46,48.31,48.44,66600.0,45.8412,45.9741,45.8318,45.9551,66600.0
2010-07-06 09:50:00,48.45,48.61,48.44,48.58,60400.0,45.9646,46.1164,45.9551,46.0879,60400.0
2010-07-06 09:55:00,48.58,48.74,48.55,48.7,65300.0,46.0879,46.2397,46.0595,46.2018,65300.0
2010-07-06 10:00:00,48.68,48.79,48.48,48.78,119000.0,46.1828,46.2871,45.993,46.2777,119000.0
2010-07-06 10:05:00,48.8,48.88,48.72,48.87,57000.0,46.2966,46.3725,46.2207,46.363,57000.0
2010-07-06 10:10:00,48.86,49.09,48.86,49.06,82700.0,46.3535,46.5717,46.3535,46.5433,82700.0
2010-07-06 10:15:00,49.06,49.13,49.0,49.06,72400.0,46.5433,46.6097,46.4864,46.5433,72400.0
2010-07-06 10:20:00,49.07,49.09,49.04,49.07,45000.0,46.5528,46.5717,46.5243,46.5528,45000.0
2010-07-06 10:25:00,49.06,49.28,49.06,49.25,50200.0,46.5433,46.752,46.5433,46.7235,50200.0
2010-07-06 10:30:00,49.24,49.25,49.1,49.19,79500.0,46.7141,46.7235,46.5812,46.6666,79500.0
2010-07-06 10:35:00,49.2,49.3,49.2,49.29,50000.0,46.6761,46.771,46.6761,46.7615,50000.0
2010-07-06 10:40:00,49.3,49.39,49.29,49.36,51000.0,46.771,46.8564,46.7615,46.8279,51000.0
2010-07-06 10:45:00,49.37,49.4,49.29,49.4,47300.0,46.8374,46.8658,46.7615,46.8658,47300.0
2010-07-06 10:50:00,49.4,49.43,49.37,49.4,44300.0,46.8658,46.8943,46.8374,46.8658,44300.0
2010-07-06 10:55:00,49.4,49.42,49.32,49.32,43500.0,46.8658,46.8848,46.79,46.79,43500.0
2010-07-06 11:00:00,49.32,49.43,49.32,49.42,46600.0,46.79,46.8943,46.79,46.8848,46600.0
2010-07-06 11:05:00,49.42,49.44,49.34,49.34,41700.0,46.8848,46.9038,46.8089,46.8089,41700.0
2010-07-06 11:10:00,49.34,49.36,49.28,49.31,37400.0,46.8089,46.8279,46.752,46.7805,37400.0
2010-07-06 11:15:00,49.31,49.32,49.2,49.2,53800.0,46.7805,46.79,46.6761,46.6761,53800.0
2010-07-06 11:20:00,49.21,49.24,49.16,49.19,43300.0,46.6856,46.7141,46.6382,46.6666,43300.0
2010-07-06 11:25:00,49.19,49.23,49.18,49.2,43600.0,46.6666,46.7046,46.6571,46.6761,43600.0
2010-07-06 11:30:00,49.2,49.25,49.18,49.25,44500.0,46.6761,46.7235,46.6571,46.7235,44500.0
2010-07-06 11:35:00,49.25,49.29,49.22,49.22,37000.0,46.7235,46.7615,46.6951,46.6951,37000.0
2010-07-06 11:40:00,49.21,49.27,49.16,49.24,32800.0,46.6856,46.7425,46.6382,46.7141,32800.0
2010-07-06 11:45:00,49.24,49.25,49.21,49.22,25900.0,46.7141,46.7235,46.6856,46.6951,25900.0
2010-07-06 11:50:00,49.22,49.25,49.2,49.2,19400.0,46.6951,46.7235,46.6761,46.6761,19400.0
2010-07-06 11:55:00,49.21,49.35,49.2,49.33,41800.0,46.6856,46.8184,46.6761,46.7994,41800.0
2010-07-06 12:00:00,49.33,49.35,49.32,49.35,34700.0,46.7994,46.8184,46.79,46.8184,34700.0
2010-07-06 12:05:00,49.34,49.42,49.32,49.37,38100.0,46.8089,46.8848,46.79,46.8374,38100.0
2010-07-06 12:10:00,49.37,49.38,49.2,49.2,28900.0,46.8374,46.8469,46.6761,46.6761,28900.0
2010-07-06 12:15:00,49.2,49.23,49.17,49.23,27400.0,46.6761,46.7046,46.6476,46.7046,27400.0
2010-07-06 12:20:00,49.24,49.25,49.14,49.15,24700.0,46.7141,46.7235,46.6192,46.6287,24700.0
2010-07-06 12:25:00,49.14,49.14,49.06,49.09,21300.0,46.6192,46.6192,46.5433,46.5717,21300.0
2010-07-06 12:30:00,49.12,49.15,49.09,49.14,26300.0,46.6002,46.6287,46.5717,46.6192,26300.0
2010-07-06 12:35:00,49.13,49.21,49.13,49.19,32100.0,46.6097,46.6856,46.6097,46.6666,32100.0
2010-07-06 12:40:00,49.18,49.19,49.07,49.08,29700.0,46.6571,46.6666,46.5528,46.5623,29700.0
2010-07-06 12:45:00,49.08,49.16,49.06,49.08,49500.0,46.5623,46.6382,46.5433,46.5623,49500.0
2010-07-06 12:50:00,49.09,49.12,49.06,49.1,55000.0,46.5717,46.6002,46.5433,46.5812,55000.0
2010-07-06 12:55:00,49.09,49.09,48.99,49.02,63100.0,46.5717,46.5717,46.4769,46.5053,63100.0
2010-07-06 13:00:00,49.01,49.08,49.01,49.05,36000.0,46.4959,46.5623,46.4959,46.5338,36000.0
2010-07-06 13:05:00,49.05,49.09,49.01,49.03,42600.0,46.5338,46.5717,46.4959,46.5148,42600.0
2010-07-06 13:10:00,49.03,49.06,48.99,48.99,48600.0,46.5148,46.5433,46.4769,46.4769,48600.0
2010-07-06 13:15:00,48.99,49.01,48.9,48.99,54300.0,46.4769,46.4959,46.3915,46.4769,54300.0
2010-07-06 13:20:00,48.99,49.01,48.9,48.99,91400.0,46.4769,46.4959,46.3915,46.4769,91400.0
2010-07-06 13:25:00,49.0,49.06,48.97,49.05,42000.0,46.4864,46.5433,46.4579,46.5338,42000.0
2010-07-06 13:30:00,49.05,49.05,48.94,48.98,42100.0,46.5338,46.5338,46.4294,46.4674,42100.0
2010-07-06 13:35:00,48.97,48.97,48.83,48.83,39900.0,46.4579,46.4579,46.3251,46.3251,39900.0
2010-07-06 13:40:00,48.84,48.89,48.72,48.74,56500.0,46.3346,46.382,46.2207,46.2397,56500.0
2010-07-06 13:45:00,48.75,48.75,48.66,48.7,48800.0,46.2492,46.2492,46.1638,46.2018,48800.0
2010-07-06 13:50:00,48.7,48.71,48.57,48.58,40300.0,46.2018,46.2112,46.0784,46.0879,40300.0
2010-07-06 13:55:00,48.58,48.68,48.57,48.67,28400.0,46.0879,46.1828,46.0784,46.1733,28400.0
2010-07-06 14:00:00,48.68,48.75,48.65,48.74,26800.0,46.1828,46.2492,46.1543,46.2397,26800.0
2010-07-06 14:05:00,48.74,48.75,48.63,48.63,25000.0,46.2397,46.2492,46.1353,46.1353,25000.0
2010-07-06 14:10:00,48.63,48.66,48.52,48.54,52700.0,46.1353,46.1638,46.031,46.05,52700.0
2010-07-06 14:15:00,48.54,48.67,48.53,48.59,34800.0,46.05,46.1733,46.0405,46.0974,34800.0
2010-07-06 14:20:00,48.6,48.73,48.6,48.73,63300.0,46.1069,46.2302,46.1069,46.2302,63300.0
2010-07-06 14:25:00,48.73,48.87,48.72,48.8,44200.0,46.2302,46.363,46.2207,46.2966,44200.0
2010-07-06 14:30:00,48.8,48.84,48.77,48.78,29400.0,46.2966,46.3346,46.2682,46.2777,29400.0
2010-07-06 14:35:00,48.78,48.86,48.76,48.85,30900.0,46.2777,46.3535,46.2587,46.3441,30900.0
2010-07-06 14:40:00,48.84,48.86,48.78,48.81,26200.0,46.3346,46.3535,46.2777,46.3061,26200.0
2010-07-06 14:45:00,48.81,48.81,48.73,48.76,42300.0,46.3061,46.3061,46.2302,46.2587,42300.0
2010-07-06 14:50:00,48.75,48.87,48.71,48.86,39100.0,46.2492,46.363,46.2112,46.3535,39100.0
2010-07-06 14:55:00,48.85,48.85,48.68,48.69,40200.0,46.3441,46.3441,46.1828,46.1923,40200.0
2010-07-06 15:00:00,48.69,48.79,48.65,48.69,48400.0,46.1923,46.2871,46.1543,46.1923,48400.0
2010-07-06 15:05:00,48.69,48.69,48.55,48.65,51100.0,46.1923,46.1923,46.0595,46.1543,51100.0
2010-07-06 15:10:00,48.65,48.68,48.53,48.68,68600.0,46.1543,46.1828,46.0405,46.1828,68600.0
2010-07-06 15:15:00,48.68,48.74,48.55,48.57,59700.0,46.1828,46.2397,46.0595,46.0784,59700.0
2010-07-06 15:20:00,48.56,48.59,48.47,48.51,87900.0,46.0689,46.0974,45.9836,46.0215,87900.0
2010-07-06 15:25:00,48.5,48.67,48.5,48.66,66200.0,46.012,46.1733,46.012,46.1638,66200.0
2010-07-06 15:30:00,48.66,48.73,48.62,48.69,71300.0,46.1638,46.2302,46.1259,46.1923,71300.0
2010-07-06 15:35:00,48.71,48.75,48.65,48.66,88500.0,46.2112,46.2492,46.1543,46.1638,88500.0
2010-07-06 15:40:00,48.66,48.87,48.66,48.82,115600.0,46.1638,46.363,46.1638,46.3156,115600.0
2010-07-06 15:45:00,48.83,48.94,48.78,48.78,191900.0,46.3251,46.4294,46.2777,46.2777,191900.0
2010-07-06 15:50:00,48.79,48.88,48.74,48.76,163200.0,46.2871,46.3725,46.2397,46.2587,163200.0
2010-07-06 15:55:00,48.75,48.96,48.74,48.96,214200.0,46.2492,46.4484,46.2397,46.4484,214200.0
2010-07-07 09:30:00,48.94,48.94,48.15,48.2,139900.0,46.4294,46.4294,45.68,45.7274,139900.0
2010-07-07 09:35:00,48.2,48.3,47.96,47.99,168500.0,45.7274,45.8223,45.4997,45.5282,168500.0
2010-07-07 09:40:00,47.99,48.06,47.59,47.73,171800.0,45.5282,45.5946,45.1487,45.2815,171800.0
2010-07-07 09:45:00,47.73,47.73,47.57,47.61,101800.0,45.2815,45.2815,45.1297,45.1677,101800.0
2010-07-07 09:50:00,47.63,47.64,47.4,47.58,238000.0,45.1866,45.1961,44.9684,45.1392,238000.0
2010-07-07 09:55:00,47.58,47.63,47.41,47.6,104400.0,45.1392,45.1866,44.9779,45.1582,104400.0
2010-07-07 10:00:00,47.61,48.05,47.57,48.01,244800.0,45.1677,45.5851,45.1297,45.5472,244800.0
2010-07-07 10:05:00,48.01,48.16,47.97,47.97,134100.0,45.5472,45.6895,45.5092,45.5092,134100.0
2010-07-07 10:10:00,47.97,48.25,47.97,48.14,222900.0,45.5092,45.7748,45.5092,45.6705,222900.0
2010-07-07 10:15:00,48.13,48.33,48.07,48.28,134300.0,45.661,45.8507,45.6041,45.8033,134300.0
2010-07-07 10:20:00,48.28,48.36,48.26,48.32,134300.0,45.8033,45.8792,45.7843,45.8412,134300.0
2010-07-07 10:25:00,48.32,48.35,48.29,48.32,89500.0,45.8412,45.8697,45.8128,45.8412,89500.0
2010-07-07 10:30:00,48.33,48.5,48.33,48.44,99800.0,45.8507,46.012,45.8507,45.9551,99800.0
2010-07-07 10:35:00,48.44,48.65,48.44,48.54,189500.0,45.9551,46.1543,45.9551,46.05,189500.0
2010-07-07 10:40:00,48.54,48.56,48.23,48.24,58300.0,46.05,46.0689,45.7559,45.7654,58300.0
2010-07-07 10:45:00,48.27,48.36,48.13,48.35,85600.0,45.7938,45.8792,45.661,45.8697,85600.0
2010-07-07 10:50:00,48.34,48.51,48.32,48.42,42100.0,45.8602,46.0215,45.8412,45.9361,42100.0
2010-07-07 10:55:00,48.42,48.43,48.19,48.2,69700.0,45.9361,45.9456,45.7179,45.7274,69700.0
2010-07-07 11:00:00,48.2,48.23,48.17,48.19,96000.0,45.7274,45.7559,45.6989,45.7179,96000.0
2010-07-07 11:05:00,48.19,48.23,48.18,48.21,43100.0,45.7179,45.7559,45.7084,45.7369,43100.0
2010-07-07 11:10:00,48.22,48.22,48.17,48.17,47000.0,45.7464,45.7464,45.6989,45.6989,47000.0
2010-07-07 11:15:00,48.17,48.18,48.09,48.15,129700.0,45.6989,45.7084,45.623,45.68,129700.0
2010-07-07 11:20:00,48.15,48.28,48.11,48.26,33800.0,45.68,45.8033,45.642,45.7843,33800.0
2010-07-07 11:25:00,48.27,48.33,48.22,48.31,38100.0,45.7938,45.8507,45.7464,45.8318,38100.0
2010-07-07 11:30:00,48.32,48.37,48.28,48.31,68800.0,45.8412,45.8887,45.8033,45.8318,68800.0
2010-07-07 11:35:00,48.31,48.33,48.26,48.27,55000.0,45.8318,45.8507,45.7843,45.7938,55000.0
2010-07-07 11:40:00,48.27,48.27,48.14,48.18,45700.0,45.7938,45.7938,45.6705,45.7084,45700.0
2010-07-07 11:45:00,48.17,48.17,48.08,48.14,36500.0,45.6989,45.6989,45.6136,45.6705,36500.0
2010-07-07 11:50:00,48.13,48.19,48.08,48.12,21900.0,45.661,45.7179,45.6136,45.6515,21900.0
2010-07-07 11:55:00,48.13,48.17,48.09,48.15,46300.0,45.661,45.6989,45.623,45.68,46300.0
2010-07-07 12:00:00,48.15,48.21,48.14,48.2,42900.0,45.68,45.7369,45.6705,45.7274,42900.0
2010-07-07 12:05:00,48.2,48.21,48.16,48.18,29600.0,45.7274,45.7369,45.6895,45.7084,29600.0
2010-07-07 12:10:00,48.17,48.26,48.17,48.19,33500.0,45.6989,45.7843,45.6989,45.7179,33500.0
2010-07-07 12:15:00,48.19,48.22,48.15,48.15,38100.0,45.7179,45.7464,45.68,45.68,38100.0
2010-07-07 12:20:00,48.15,48.2,48.14,48.17,19100.0,45.68,45.7274,45.6705,45.6989,19100.0
2010-07-07 12:25:00,48.18,48.2,48.15,48.19,43500.0,45.7084,45.7274,45.68,45.7179,43500.0
2010-07-07 12:30:00,48.2,48.22,48.18,48.21,38500.0,45.7274,45.7464,45.7084,45.7369,38500.0
2010-07-07 12:35:00,48.21,48.21,48.18,48.18,35400.0,45.7369,45.7369,45.7084,45.7084,35400.0
2010-07-07 12:40:00,48.17,48.2,48.14,48.2,30500.0,45.6989,45.7274,45.6705,45.7274,30500.0
2010-07-07 12:45:00,48.2,48.23,48.18,48.2,60400.0,45.7274,45.7559,45.7084,45.7274,60400.0
2010-07-07 12:50:00,48.2,48.21,48.15,48.2,65000.0,45.7274,45.7369,45.68,45.7274,65000.0
2010-07-07 12:55:00,48.2,48.2,48.08,48.08,35200.0,45.7274,45.7274,45.6136,45.6136,35200.0
2010-07-07 13:00:00,48.1,48.19,48.08,48.16,30900.0,45.6325,45.7179,45.6136,45.6895,30900.0
2010-07-07 13:05:00,48.15,48.16,48.13,48.16,29800.0,45.68,45.6895,45.661,45.6895,29800.0
2010-07-07 13:10:00,48.16,48.31,48.11,48.28,59800.0,45.6895,45.8318,45.642,45.8033,59800.0
2010-07-07 13:15:00,48.27,48.29,48.2,48.2,60800.0,45.7938,45.8128,45.7274,45.7274,60800.0
2010-07-07 13:20:00,48.21,48.21,48.14,48.14,42300.0,45.7369,45.7369,45.6705,45.6705,42300.0
2010-07-07 13:25:00,48.15,48.16,48.14,48.15,53800.0,45.68,45.6895,45.6705,45.68,53800.0
2010-07-07 13:30:00,48.15,48.15,48.1,48.14,34300.0,45.68,45.68,45.6325,45.6705,34300.0
2010-07-07 13:35:00,48.15,48.16,48.14,48.14,39500.0,45.68,45.6895,45.6705,45.6705,39500.0
2010-07-07 13:40:00,48.15,48.17,48.1,48.15,45100.0,45.68,45.6989,45.6325,45.68,45100.0
2010-07-07 13:45:00,48.15,48.22,48.15,48.22,38200.0,45.68,45.7464,45.68,45.7464,38200.0
2010-07-07 13:50:00,48.22,48.24,48.17,48.22,36700.0,45.7464,45.7654,45.6989,45.7464,36700.0
2010-07-07 13:55:00,48.22,48.26,48.17,48.2,46300.0,45.7464,45.7843,45.6989,45.7274,46300.0
2010-07-07 14:00:00,48.21,48.31,48.21,48.3,64100.0,45.7369,45.8318,45.7369,45.8223,64100.0
2010-07-07 14:05:00,48.3,48.33,48.27,48.3,42500.0,45.8223,45.8507,45.7938,45.8223,42500.0
2010-07-07 14:10:00,48.29,48.32,48.24,48.28,32800.0,45.8128,45.8412,45.7654,45.8033,32800.0
2010-07-07 14:15:00,48.28,48.29,48.19,48.2,38900.0,45.8033,45.8128,45.7179,45.7274,38900.0
2010-07-07 14:20:00,48.2,48.21,48.15,48.19,36800.0,45.7274,45.7369,45.68,45.7179,36800.0
2010-07-07 14:25:00,48.19,48.2,48.15,48.16,36700.0,45.7179,45.7274,45.68,45.6895,36700.0
2010-07-07 14:30:00,48.16,48.2,48.11,48.11,29700.0,45.6895,45.7274,45.642,45.642,29700.0
2010-07-07 14:35:00,48.1,48.11,48.04,48.04,57300.0,45.6325,45.642,45.5756,45.5756,57300.0
2010-07-07 14:40:00,48.04,48.17,48.04,48.13,34400.0,45.5756,45.6989,45.5756,45.661,34400.0
2010-07-07 14:45:00,48.13,48.22,48.13,48.19,40700.0,45.661,45.7464,45.661,45.7179,40700.0
2010-07-07 14:50:00,48.2,48.26,48.18,48.25,37700.0,45.7274,45.7843,45.7084,45.7748,37700.0
2010-07-07 14:55:00,48.26,48.26,48.19,48.23,60300.0,45.7843,45.7843,45.7179,45.7559,60300.0
2010-07-07 15:00:00,48.23,48.33,48.22,48.29,88900.0,45.7559,45.8507,45.7464,45.8128,88900.0
2010-07-07 15:05:00,48.28,48.31,48.24,48.31,66900.0,45.8033,45.8318,45.7654,45.8318,66900.0
2010-07-07 15:10:00,48.32,48.46,48.31,48.46,57400.0,45.8412,45.9741,45.8318,45.9741,57400.0
2010-07-07 15:15:00,48.47,48.53,48.41,48.51,63600.0,45.9836,46.0405,45.9266,46.0215,63600.0
2010-07-07 15:20:00,48.5,48.63,48.46,48.5,65400.0,46.012,46.1353,45.9741,46.012,65400.0
2010-07-07 15:25:00,48.5,48.51,48.42,48.44,95200.0,46.012,46.0215,45.9361,45.9551,95200.0
2010-07-07 15:30:00,48.45,48.51,48.43,48.49,75700.0,45.9646,46.0215,45.9456,46.0025,75700.0
2010-07-07 15:35:00,48.49,48.6,48.49,48.55,74300.0,46.0025,46.1069,46.0025,46.0595,74300.0
2010-07-07 15:40:00,48.56,48.59,48.51,48.57,123200.0,46.0689,46.0974,46.0215,46.0784,123200.0
2010-07-07 15:45:00,48.58,48.64,48.56,48.61,139000.0,46.0879,46.1448,46.0689,46.1164,139000.0
2010-07-07 15:50:00,48.6,48.64,48.59,48.64,149700.0,46.1069,46.1448,46.0974,46.1448,149700.0
2010-07-07 15:55:00,48.63,48.69,48.62,48.62,172600.0,46.1353,46.1923,46.1259,46.1259,172600.0
2010-07-08 09:30:00,48.87,49.05,48.84,49.03,68500.0,46.363,46.5338,46.3346,46.5148,68500.0
2010-07-08 09:35:00,49.03,49.24,48.95,49.19,57900.0,46.5148,46.7141,46.4389,46.6666,57900.0
2010-07-08 09:40:00,49.19,49.2,48.79,48.82,91300.0,46.6666,46.6761,46.2871,46.3156,91300.0
2010-07-08 09:45:00,48.81,48.92,48.81,48.86,80100.0,46.3061,46.4105,46.3061,46.3535,80100.0
2010-07-08 09:50:00,48.86,48.89,48.77,48.83,59500.0,46.3535,46.382,46.2682,46.3251,59500.0
2010-07-08 09:55:00,48.83,48.92,48.78,48.91,53000.0,46.3251,46.4105,46.2777,46.401,53000.0
2010-07-08 10:00:00,48.91,49.01,48.91,48.97,45000.0,46.401,46.4959,46.401,46.4579,45000.0
2010-07-08 10:05:00,48.96,49.01,48.91,48.98,61700.0,46.4484,46.4959,46.401,46.4674,61700.0
2010-07-08 10:10:00,48.99,49.13,48.98,49.1,81700.0,46.4769,46.6097,46.4674,46.5812,81700.0
2010-07-08 10:15:00,49.1,49.2,49.08,49.18,65800.0,46.5812,46.6761,46.5623,46.6571,65800.0
2010-07-08 10:20:00,49.19,49.24,49.17,49.19,46400.0,46.6666,46.7141,46.6476,46.6666,46400.0
2010-07-08 10:25:00,49.19,49.19,49.11,49.18,73800.0,46.6666,46.6666,46.5907,46.6571,73800.0
2010-07-08 10:30:00,49.17,49.22,49.1,49.22,64600.0,46.6476,46.6951,46.5812,46.6951,64600.0
2010-07-08 10:35:00,49.23,49.25,49.13,49.16,61300.0,46.7046,46.7235,46.6097,46.6382,61300.0
2010-07-08 10:40:00,49.16,49.16,49.05,49.07,37500.0,46.6382,46.6382,46.5338,46.5528,37500.0
2010-07-08 10:45:00,49.06,49.11,49.05,49.08,46100.0,46.5433,46.5907,46.5338,46.5623,46100.0
2010-07-08 10:50:00,49.08,49.16,49.05,49.13,60000.0,46.5623,46.6382,46.5338,46.6097,60000.0
2010-07-08 10:55:00,49.14,49.17,49.08,49.14,66300.0,46.6192,46.6476,46.5623,46.6192,66300.0
2010-07-08 11:00:00,49.14,49.14,49.04,49.1,54400.0,46.6192,46.6192,46.5243,46.5812,54400.0
2010-07-08 11:05:00,49.09,49.15,49.08,49.1,56000.0,46.5717,46.6287,46.5623,46.5812,56000.0
2010-07-08 11:10:00,49.1,49.11,49.05,49.05,52400.0,46.5812,46.5907,46.5338,46.5338,52400.0
2010-07-08 11:15:00,49.05,49.13,49.05,49.08,159400.0,46.5338,46.6097,46.5338,46.5623,159400.0
2010-07-08 11:20:00,49.07,49.07,49.03,49.06,40800.0,46.5528,46.5528,46.5148,46.5433,40800.0
2010-07-08 11:25:00,49.06,49.07,48.98,48.98,40700.0,46.5433,46.5528,46.4674,46.4674,40700.0
2010-07-08 11:30:00,48.99,49.0,48.94,48.94,54900.0,46.4769,46.4864,46.4294,46.4294,54900.0
2010-07-08 11:35:00,48.95,48.99,48.93,48.96,44700.0,46.4389,46.4769,46.42,46.4484,44700.0
2010-07-08 11:40:00,48.96,49.0,48.85,48.87,45800.0,46.4484,46.4864,46.3441,46.363,45800.0
2010-07-08 11:45:00,48.87,48.87,48.81,48.84,46800.0,46.363,46.363,46.3061,46.3346,46800.0
2010-07-08 11:50:00,48.83,48.84,48.71,48.73,45300.0,46.3251,46.3346,46.2112,46.2302,45300.0
2010-07-08 11:55:00,48.73,48.77,48.71,48.74,39700.0,46.2302,46.2682,46.2112,46.2397,39700.0
2010-07-08 12:00:00,48.74,48.79,48.7,48.77,33500.0,46.2397,46.2871,46.2018,46.2682,33500.0
2010-07-08 12:05:00,48.78,48.85,48.78,48.81,26200.0,46.2777,46.3441,46.2777,46.3061,26200.0
2010-07-08 12:10:00,48.81,48.86,48.78,48.79,23200.0,46.3061,46.3535,46.2777,46.2871,23200.0
2010-07-08 12:15:00,48.78,48.87,48.76,48.86,25400.0,46.2777,46.363,46.2587,46.3535,25400.0
2010-07-08 12:20:00,48.86,48.86,48.81,48.81,23700.0,46.3535,46.3535,46.3061,46.3061,23700.0
2010-07-08 12:25:00,48.81,48.86,48.78,48.84,25900.0,46.3061,46.3535,46.2777,46.3346,25900.0
2010-07-08 12:30:00,48.85,48.87,48.82,48.87,34000.0,46.3441,46.363,46.3156,46.363,34000.0
2010-07-08 12:35:00,48.87,48.9,48.81,48.83,29000.0,46.363,46.3915,46.3061,46.3251,29000.0
2010-07-08 12:40:00,48.82,48.83,48.76,48.78,26800.0,46.3156,46.3251,46.2587,46.2777,26800.0
2010-07-08 12:45:00,48.79,48.85,48.77,48.85,31300.0,46.2871,46.3441,46.2682,46.3441,31300.0
2010-07-08 12:50:00,48.85,48.9,48.82,48.9,23200.0,46.3441,46.3915,46.3156,46.3915,23200.0
2010-07-08 12:55:00,48.9,48.9,48.78,48.81,18400.0,46.3915,46.3915,46.2777,46.3061,18400.0
2010-07-08 13:00:00,48.81,48.85,48.78,48.85,18100.0,46.3061,46.3441,46.2777,46.3441,18100.0
2010-07-08 13:05:00,48.86,48.95,48.86,48.94,19700.0,46.3535,46.4389,46.3535,46.4294,19700.0
2010-07-08 13:10:00,48.95,48.95,48.9,48.91,28300.0,46.4389,46.4389,46.3915,46.401,28300.0
2010-07-08 13:15:00,48.91,48.98,48.9,48.98,22800.0,46.401,46.4674,46.3915,46.4674,22800.0
2010-07-08 13:20:00,48.98,49.0,48.94,48.96,28100.0,46.4674,46.4864,46.4294,46.4484,28100.0
2010-07-08 13:25:00,48.95,48.96,48.89,48.91,26100.0,46.4389,46.4484,46.382,46.401,26100.0
2010-07-08 13:30:00,48.92,48.99,48.92,48.93,23000.0,46.4105,46.4769,46.4105,46.42,23000.0
2010-07-08 13:35:00,48.93,48.98,48.91,48.91,25200.0,46.42,46.4674,46.401,46.401,25200.0
2010-07-08 13:40:00,48.92,48.96,48.9,48.95,18700.0,46.4105,46.4484,46.3915,46.4389,18700.0
2010-07-08 13:45:00,48.96,48.98,48.92,48.98,23100.0,46.4484,46.4674,46.4105,46.4674,23100.0
2010-07-08 13:50:00,48.97,48.99,48.84,48.85,46800.0,46.4579,46.4769,46.3346,46.3441,46800.0
2010-07-08 13:55:00,48.85,48.88,48.81,48.87,35900.0,46.3441,46.3725,46.3061,46.363,35900.0
2010-07-08 14:00:00,48.87,48.94,48.84,48.92,25900.0,46.363,46.4294,46.3346,46.4105,25900.0
2010-07-08 14:05:00,48.92,48.93,48.84,48.86,34500.0,46.4105,46.42,46.3346,46.3535,34500.0
2010-07-08 14:10:00,48.86,48.86,48.78,48.8,36700.0,46.3535,46.3535,46.2777,46.2966,36700.0
2010-07-08 14:15:00,48.8,48.81,48.69,48.76,47300.0,46.2966,46.3061,46.1923,46.2587,47300.0
2010-07-08 14:20:00,48.76,48.78,48.67,48.72,43200.0,46.2587,46.2777,46.1733,46.2207,43200.0
2010-07-08 14:25:00,48.71,48.8,48.7,48.78,46600.0,46.2112,46.2966,46.2018,46.2777,46600.0
2010-07-08 14:30:00,48.79,48.83,48.75,48.75,29700.0,46.2871,46.3251,46.2492,46.2492,29700.0
2010-07-08 14:35:00,48.75,48.78,48.74,48.76,23800.0,46.2492,46.2777,46.2397,46.2587,23800.0
2010-07-08 14:40:00,48.77,48.88,48.76,48.81,51300.0,46.2682,46.3725,46.2587,46.3061,51300.0
2010-07-08 14:45:00,48.81,48.85,48.8,48.85,73200.0,46.3061,46.3441,46.2966,46.3441,73200.0
2010-07-08 14:50:00,48.84,48.84,48.77,48.8,72000.0,46.3346,46.3346,46.2682,46.2966,72000.0
2010-07-08 14:55:00,48.81,48.83,48.78,48.79,68500.0,46.3061,46.3251,46.2777,46.2871,68500.0
2010-07-08 15:00:00,48.79,48.79,48.68,48.73,102200.0,46.2871,46.2871,46.1828,46.2302,102200.0
2010-07-08 15:05:00,48.73,48.74,48.59,48.63,126500.0,46.2302,46.2397,46.0974,46.1353,126500.0
2010-07-08 15:10:00,48.64,48.64,48.57,48.59,76200.0,46.1448,46.1448,46.0784,46.0974,76200.0
2010-07-08 15:15:00,48.6,48.67,48.59,48.66,98200.0,46.1069,46.1733,46.0974,46.1638,98200.0
2010-07-08 15:20:00,48.65,48.74,48.65,48.73,90000.0,46.1543,46.2397,46.1543,46.2302,90000.0
2010-07-08 15:25:00,48.72,48.79,48.67,48.78,73200.0,46.2207,46.2871,46.1733,46.2777,73200.0
2010-07-08 15:30:00,48.79,48.88,48.76,48.79,116600.0,46.2871,46.3725,46.2587,46.2871,116600.0
2010-07-08 15:35:00,48.78,48.85,48.78,48.83,109100.0,46.2777,46.3441,46.2777,46.3251,109100.0
2010-07-08 15:40:00,48.82,48.89,48.76,48.86,173600.0,46.3156,46.382,46.2587,46.3535,173600.0
2010-07-08 15:45:00,48.87,48.93,48.79,48.81,281900.0,46.363,46.42,46.2871,46.3061,281900.0
2010-07-08 15:50:00,48.82,48.85,48.76,48.76,200400.0,46.3156,46.3441,46.2587,46.2587,200400.0
2010-07-08 15:55:00,48.77,48.88,48.76,48.87,265100.0,46.2682,46.3725,46.2587,46.363,265100.0
2010-07-09 09:30:00,49.01,49.03,48.88,48.96,58800.0,46.4959,46.5148,46.3725,46.4484,58800.0
2010-07-09 09:35:00,48.96,49.02,48.91,49.0,36700.0,46.4484,46.5053,46.401,46.4864,36700.0
2010-07-09 09:40:00,48.99,49.03,48.89,48.9,53900.0,46.4769,46.5148,46.382,46.3915,53900.0
2010-07-09 09:45:00,48.9,48.97,48.83,48.83,43200.0,46.3915,46.4579,46.3251,46.3251,43200.0
2010-07-09 09:50:00,48.83,48.94,48.83,48.89,41700.0,46.3251,46.4294,46.3251,46.382,41700.0
2010-07-09 09:55:00,48.9,49.01,48.89,48.94,40600.0,46.3915,46.4959,46.382,46.4294,40600.0
2010-07-09 10:00:00,48.94,49.11,48.94,49.08,55600.0,46.4294,46.5907,46.4294,46.5623,55600.0
2010-07-09 10:05:00,49.08,49.09,48.97,48.98,40400.0,46.5623,46.5717,46.4579,46.4674,40400.0
2010-07-09 10:10:00,48.99,49.11,48.98,49.03,27800.0,46.4769,46.5907,46.4674,46.5148,27800.0
2010-07-09 10:15:00,49.04,49.17,49.0,49.15,54500.0,46.5243,46.6476,46.4864,46.6287,54500.0
2010-07-09 10:20:00,49.15,49.27,49.13,49.26,60700.0,46.6287,46.7425,46.6097,46.733,60700.0
2010-07-09 10:25:00,49.26,49.38,49.14,49.14,119200.0,46.733,46.8469,46.6192,46.6192,119200.0
2010-07-09 10:30:00,49.15,49.24,49.11,49.2,55900.0,46.6287,46.7141,46.5907,46.6761,55900.0
2010-07-09 10:35:00,49.2,49.31,49.2,49.29,52000.0,46.6761,46.7805,46.6761,46.7615,52000.0
2010-07-09 10:40:00,49.3,49.32,49.22,49.22,28800.0,46.771,46.79,46.6951,46.6951,28800.0
2010-07-09 10:45:00,49.23,49.25,49.18,49.19,31500.0,46.7046,46.7235,46.6571,46.6666,31500.0
2010-07-09 10:50:00,49.19,49.26,49.17,49.26,23200.0,46.6666,46.733,46.6476,46.733,23200.0
2010-07-09 10:55:00,49.26,49.26,49.17,49.19,33700.0,46.733,46.733,46.6476,46.6666,33700.0
2010-07-09 11:00:00,49.18,49.24,49.13,49.24,25800.0,46.6571,46.7141,46.6097,46.7141,25800.0
2010-07-09 11:05:00,49.24,49.28,49.14,49.14,39000.0,46.7141,46.752,46.6192,46.6192,39000.0
2010-07-09 11:10:00,49.14,49.17,49.09,49.09,34600.0,46.6192,46.6476,46.5717,46.5717,34600.0
2010-07-09 11:15:00,49.08,49.1,49.06,49.07,32900.0,46.5623,46.5812,46.5433,46.5528,32900.0
2010-07-09 11:20:00,49.08,49.09,49.03,49.05,20900.0,46.5623,46.5717,46.5148,46.5338,20900.0
2010-07-09 11:25:00,49.04,49.04,48.99,49.02,17400.0,46.5243,46.5243,46.4769,46.5053,17400.0
2010-07-09 11:30:00,49.03,49.1,49.03,49.04,21300.0,46.5148,46.5812,46.5148,46.5243,21300.0
2010-07-09 11:35:00,49.03,49.1,49.03,49.08,48500.0,46.5148,46.5812,46.5148,46.5623,48500.0
2010-07-09 11:40:00,49.09,49.13,49.07,49.12,55800.0,46.5717,46.6097,46.5528,46.6002,55800.0
2010-07-09 11:45:00,49.11,49.13,49.09,49.11,21200.0,46.5907,46.6097,46.5717,46.5907,21200.0
2010-07-09 11:50:00,49.11,49.12,49.09,49.11,19700.0,46.5907,46.6002,46.5717,46.5907,19700.0
2010-07-09 11:55:00,49.12,49.16,49.12,49.14,32400.0,46.6002,46.6382,46.6002,46.6192,32400.0
2010-07-09 12:00:00,49.16,49.17,49.12,49.14,27900.0,46.6382,46.6476,46.6002,46.6192,27900.0
2010-07-09 12:05:00,49.15,49.24,49.14,49.2,114300.0,46.6287,46.7141,46.6192,46.6761,114300.0
2010-07-09 12:10:00,49.2,49.21,49.17,49.18,21900.0,46.6761,46.6856,46.6476,46.6571,21900.0
2010-07-09 12:15:00,49.18,49.21,49.15,49.2,32800.0,46.6571,46.6856,46.6287,46.6761,32800.0
2010-07-09 12:20:00,49.2,49.21,49.19,49.19,24700.0,46.6761,46.6856,46.6666,46.6666,24700.0
2010-07-09 12:25:00,49.2,49.23,49.19,49.22,35200.0,46.6761,46.7046,46.6666,46.6951,35200.0
2010-07-09 12:30:00,49.21,49.22,49.17,49.18,26100.0,46.6856,46.6951,46.6476,46.6571,26100.0
2010-07-09 12:35:00,49.18,49.23,49.17,49.22,26700.0,46.6571,46.7046,46.6476,46.6951,26700.0
2010-07-09 12:40:00,49.22,49.24,49.17,49.22,28800.0,46.6951,46.7141,46.6476,46.6951,28800.0
2010-07-09 12:45:00,49.21,49.3,49.2,49.29,50300.0,46.6856,46.771,46.6761,46.7615,50300.0
2010-07-09 12:50:00,49.3,49.41,49.29,49.41,52900.0,46.771,46.8753,46.7615,46.8753,52900.0
2010-07-09 12:55:00,49.39,49.45,49.39,49.4,23900.0,46.8564,46.9133,46.8564,46.8658,23900.0
2010-07-09 13:00:00,49.4,49.41,49.35,49.38,29500.0,46.8658,46.8753,46.8184,46.8469,29500.0
2010-07-09 13:05:00,49.38,49.45,49.37,49.41,17800.0,46.8469,46.9133,46.8374,46.8753,17800.0
2010-07-09 13:10:00,49.42,49.42,49.33,49.34,23100.0,46.8848,46.8848,46.7994,46.8089,23100.0
2010-07-09 13:15:00,49.34,49.36,49.33,49.35,20800.0,46.8089,46.8279,46.7994,46.8184,20800.0
2010-07-09 13:20:00,49.34,49.35,49.27,49.27,25900.0,46.8089,46.8184,46.7425,46.7425,25900.0
2010-07-09 13:25:00,49.27,49.31,49.27,49.29,15900.0,46.7425,46.7805,46.7425,46.7615,15900.0
2010-07-09 13:30:00,49.29,49.32,49.26,49.3,30300.0,46.7615,46.79,46.733,46.771,30300.0
2010-07-09 13:35:00,49.3,49.34,49.28,49.32,35500.0,46.771,46.8089,46.752,46.79,35500.0
2010-07-09 13:40:00,49.32,49.33,49.3,49.3,21600.0,46.79,46.7994,46.771,46.771,21600.0
2010-07-09 13:45:00,49.31,49.32,49.24,49.31,19700.0,46.7805,46.79,46.7141,46.7805,19700.0
2010-07-09 13:50:00,49.31,49.38,49.3,49.37,17800.0,46.7805,46.8469,46.771,46.8374,17800.0
2010-07-09 13:55:00,49.37,49.38,49.35,49.37,15000.0,46.8374,46.8469,46.8184,46.8374,15000.0
2010-07-09 14:00:00,49.37,49.4,49.34,49.34,23300.0,46.8374,46.8658,46.8089,46.8089,23300.0
2010-07-09 14:05:00,49.34,49.35,49.26,49.26,25500.0,46.8089,46.8184,46.733,46.733,25500.0
2010-07-09 14:10:00,49.25,49.28,49.24,49.27,24200.0,46.7235,46.752,46.7141,46.7425,24200.0
2010-07-09 14:15:00,49.26,49.33,49.24,49.33,22000.0,46.733,46.7994,46.7141,46.7994,22000.0
2010-07-09 14:20:00,49.33,49.34,49.3,49.32,28600.0,46.7994,46.8089,46.771,46.79,28600.0
2010-07-09 14:25:00,49.32,49.33,49.29,49.31,21000.0,46.79,46.7994,46.7615,46.7805,21000.0
2010-07-09 14:30:00,49.3,49.31,49.27,49.27,18900.0,46.771,46.7805,46.7425,46.7425,18900.0
2010-07-09 14:35:00,49.27,49.27,49.25,49.25,14400.0,46.7425,46.7425,46.7235,46.7235,14400.0
2010-07-09 14:40:00,49.25,49.31,49.24,49.3,37400.0,46.7235,46.7805,46.7141,46.771,37400.0
2010-07-09 14:45:00,49.29,49.33,49.28,49.32,22700.0,46.7615,46.7994,46.752,46.79,22700.0
2010-07-09 14:50:00,49.33,49.4,49.32,49.37,34600.0,46.7994,46.8658,46.79,46.8374,34600.0
2010-07-09 14:55:00,49.37,49.45,49.37,49.41,46400.0,46.8374,46.9133,46.8374,46.8753,46400.0
2010-07-09 15:00:00,49.42,49.42,49.35,49.35,52100.0,46.8848,46.8848,46.8184,46.8184,52100.0
2010-07-09 15:05:00,49.36,49.39,49.34,49.35,27400.0,46.8279,46.8564,46.8089,46.8184,27400.0
2010-07-09 15:10:00,49.35,49.43,49.34,49.42,28400.0,46.8184,46.8943,46.8089,46.8848,28400.0
2010-07-09 15:15:00,49.42,49.43,49.32,49.33,40400.0,46.8848,46.8943,46.79,46.7994,40400.0
2010-07-09 15:20:00,49.34,49.36,49.33,49.34,46400.0,46.8089,46.8279,46.7994,46.8089,46400.0
2010-07-09 15:25:00,49.35,49.35,49.24,49.25,48100.0,46.8184,46.8184,46.7141,46.7235,48100.0
2010-07-09 15:30:00,49.26,49.31,49.25,49.28,40600.0,46.733,46.7805,46.7235,46.752,40600.0
2010-07-09 15:35:00,49.29,49.38,49.26,49.34,44900.0,46.7615,46.8469,46.733,46.8089,44900.0
2010-07-09 15:40:00,49.35,49.42,49.35,49.4,50300.0,46.8184,46.8848,46.8184,46.8658,50300.0
2010-07-09 15:45:00,49.4,49.42,49.36,49.36,107500.0,46.8658,46.8848,46.8279,46.8279,107500.0
2010-07-09 15:50:00,49.36,49.37,49.28,49.34,124000.0,46.8279,46.8374,46.752,46.8089,124000.0
2010-07-09 15:55:00,49.35,49.36,49.25,49.27,228900.0,46.8184,46.8279,46.7235,46.7425,228900.0
2010-07-12 09:30:00,49.05,49.14,48.96,49.01,34500.0,46.5338,46.6192,46.4484,46.4959,34500.0
2010-07-12 09:35:00,49.01,49.04,48.89,49.01,38700.0,46.4959,46.5243,46.382,46.4959,38700.0
2010-07-12 09:40:00,49.03,49.09,48.95,49.01,55500.0,46.5148,46.5717,46.4389,46.4959,55500.0
2010-07-12 09:45:00,49.02,49.08,48.98,49.01,105000.0,46.5053,46.5623,46.4674,46.4959,105000.0
2010-07-12 09:50:00,49.01,49.02,48.87,48.89,42400.0,46.4959,46.5053,46.363,46.382,42400.0
2010-07-12 09:55:00,48.9,48.97,48.87,48.95,39900.0,46.3915,46.4579,46.363,46.4389,39900.0
2010-07-12 10:00:00,48.95,48.96,48.89,48.95,34100.0,46.4389,46.4484,46.382,46.4389,34100.0
2010-07-12 10:05:00,48.95,48.96,48.82,48.84,42000.0,46.4389,46.4484,46.3156,46.3346,42000.0
2010-07-12 10:10:00,48.84,48.89,48.75,48.76,55900.0,46.3346,46.382,46.2492,46.2587,55900.0
2010-07-12 10:15:00,48.76,48.8,48.73,48.75,48500.0,46.2587,46.2966,46.2302,46.2492,48500.0
2010-07-12 10:20:00,48.76,48.77,48.67,48.7,40300.0,46.2587,46.2682,46.1733,46.2018,40300.0
2010-07-12 10:25:00,48.69,48.7,48.62,48.63,44300.0,46.1923,46.2018,46.1259,46.1353,44300.0
2010-07-12 10:30:00,48.63,48.63,48.54,48.55,64300.0,46.1353,46.1353,46.05,46.0595,64300.0
2010-07-12 10:35:00,48.56,48.56,48.41,48.46,74000.0,46.0689,46.0689,45.9266,45.9741,74000.0
2010-07-12 10:40:00,48.45,48.55,48.43,48.5,55200.0,45.9646,46.0595,45.9456,46.012,55200.0
2010-07-12 10:45:00,48.49,48.55,48.44,48.49,44200.0,46.0025,46.0595,45.9551,46.0025,44200.0
2010-07-12 10:50:00,48.49,48.54,48.44,48.44,40000.0,46.0025,46.05,45.9551,45.9551,40000.0
2010-07-12 10:55:00,48.46,48.5,48.42,48.47,34600.0,45.9741,46.012,45.9361,45.9836,34600.0
2010-07-12 11:00:00,48.48,48.48,48.32,48.33,42300.0,45.993,45.993,45.8412,45.8507,42300.0
2010-07-12 11:05:00,48.33,48.33,48.22,48.24,70400.0,45.8507,45.8507,45.7464,45.7654,70400.0
2010-07-12 11:10:00,48.24,48.3,48.21,48.29,44900.0,45.7654,45.8223,45.7369,45.8128,44900.0
2010-07-12 11:15:00,48.28,48.33,48.28,48.31,33000.0,45.8033,45.8507,45.8033,45.8318,33000.0
2010-07-12 11:20:00,48.31,48.37,48.25,48.34,43900.0,45.8318,45.8887,45.7748,45.8602,43900.0
2010-07-12 11:25:00,48.34,48.39,48.31,48.33,31400.0,45.8602,45.9077,45.8318,45.8507,31400.0
2010-07-12 11:30:00,48.33,48.37,48.28,48.3,40100.0,45.8507,45.8887,45.8033,45.8223,40100.0
2010-07-12 11:35:00,48.3,48.34,48.28,48.29,35400.0,45.8223,45.8602,45.8033,45.8128,35400.0
2010-07-12 11:40:00,48.28,48.29,48.22,48.23,31400.0,45.8033,45.8128,45.7464,45.7559,31400.0
2010-07-12 11:45:00,48.23,48.23,48.18,48.18,32300.0,45.7559,45.7559,45.7084,45.7084,32300.0
2010-07-12 11:50:00,48.18,48.21,48.13,48.21,54100.0,45.7084,45.7369,45.661,45.7369,54100.0
2010-07-12 11:55:00,48.22,48.22,48.05,48.12,87300.0,45.7464,45.7464,45.5851,45.6515,87300.0
2010-07-12 12:00:00,48.12,48.15,48.05,48.05,94300.0,45.6515,45.68,45.5851,45.5851,94300.0
2010-07-12 12:05:00,48.05,48.08,48.01,48.06,104000.0,45.5851,45.6136,45.5472,45.5946,104000.0
2010-07-12 12:10:00,48.05,48.17,48.04,48.16,60100.0,45.5851,45.6989,45.5756,45.6895,60100.0
2010-07-12 12:15:00,48.17,48.22,48.09,48.1,41200.0,45.6989,45.7464,45.623,45.6325,41200.0
2010-07-12 12:20:00,48.1,48.11,48.05,48.09,43900.0,45.6325,45.642,45.5851,45.623,43900.0
2010-07-12 12:25:00,48.09,48.11,48.08,48.1,38200.0,45.623,45.642,45.6136,45.6325,38200.0
2010-07-12 12:30:00,48.09,48.19,48.09,48.16,33900.0,45.623,45.7179,45.623,45.6895,33900.0
2010-07-12 12:35:00,48.16,48.23,48.14,48.2,69100.0,45.6895,45.7559,45.6705,45.7274,69100.0
2010-07-12 12:40:00,48.21,48.23,48.19,48.21,24200.0,45.7369,45.7559,45.7179,45.7369,24200.0
2010-07-12 12:45:00,48.21,48.21,48.14,48.17,34500.0,45.7369,45.7369,45.6705,45.6989,34500.0
2010-07-12 12:50:00,48.16,48.24,48.15,48.24,35200.0,45.6895,45.7654,45.68,45.7654,35200.0
2010-07-12 12:55:00,48.24,48.24,48.1,48.11,47500.0,45.7654,45.7654,45.6325,45.642,47500.0
2010-07-12 13:00:00,48.12,48.24,48.11,48.24,566400.0,45.6515,45.7654,45.642,45.7654,566400.0
2010-07-12 13:05:00,48.23,48.24,48.18,48.23,224600.0,45.7559,45.7654,45.7084,45.7559,224600.0
2010-07-12 13:10:00,48.23,48.31,48.2,48.27,25300.0,45.7559,45.8318,45.7274,45.7938,25300.0
2010-07-12 13:15:00,48.27,48.28,48.21,48.22,42300.0,45.7938,45.8033,45.7369,45.7464,42300.0
2010-07-12 13:20:00,48.21,48.22,48.18,48.2,37400.0,45.7369,45.7464,45.7084,45.7274,37400.0
2010-07-12 13:25:00,48.2,48.23,48.19,48.2,55700.0,45.7274,45.7559,45.7179,45.7274,55700.0
2010-07-12 13:30:00,48.21,48.23,48.19,48.19,29700.0,45.7369,45.7559,45.7179,45.7179,29700.0
2010-07-12 13:35:00,48.19,48.23,48.15,48.22,47300.0,45.7179,45.7559,45.68,45.7464,47300.0
2010-07-12 13:40:00,48.23,48.23,48.17,48.19,35100.0,45.7559,45.7559,45.6989,45.7179,35100.0
2010-07-12 13:45:00,48.19,48.27,48.18,48.27,32600.0,45.7179,45.7938,45.7084,45.7938,32600.0
2010-07-12 13:50:00,48.27,48.34,48.25,48.32,41300.0,45.7938,45.8602,45.7748,45.8412,41300.0
2010-07-12 13:55:00,48.32,48.33,48.19,48.2,79300.0,45.8412,45.8507,45.7179,45.7274,79300.0
2010-07-12 14:00:00,48.2,48.23,48.18,48.22,46200.0,45.7274,45.7559,45.7084,45.7464,46200.0
2010-07-12 14:05:00,48.22,48.25,48.21,48.24,35100.0,45.7464,45.7748,45.7369,45.7654,35100.0
2010-07-12 14:10:00,48.25,48.25,48.2,48.22,33800.0,45.7748,45.7748,45.7274,45.7464,33800.0
2010-07-12 14:15:00,48.22,48.28,48.2,48.21,76700.0,45.7464,45.8033,45.7274,45.7369,76700.0
2010-07-12 14:20:00,48.22,48.22,48.2,48.21,51600.0,45.7464,45.7464,45.7274,45.7369,51600.0
2010-07-12 14:25:00,48.22,48.3,48.2,48.3,62100.0,45.7464,45.8223,45.7274,45.8223,62100.0
2010-07-12 14:30:00,48.29,48.33,48.26,48.28,53400.0,45.8128,45.8507,45.7843,45.8033,53400.0
2010-07-12 14:35:00,48.28,48.39,48.26,48.39,44600.0,45.8033,45.9077,45.7843,45.9077,44600.0
2010-07-12 14:40:00,48.39,48.41,48.37,48.4,64400.0,45.9077,45.9266,45.8887,45.9171,64400.0
2010-07-12 14:45:00,48.41,48.46,48.35,48.41,70900.0,45.9266,45.9741,45.8697,45.9266,70900.0
2010-07-12 14:50:00,48.4,48.41,48.33,48.36,55600.0,45.9171,45.9266,45.8507,45.8792,55600.0
2010-07-12 14:55:00,48.35,48.41,48.34,48.35,48800.0,45.8697,45.9266,45.8602,45.8697,48800.0
2010-07-12 15:00:00,48.37,48.39,48.32,48.36,52800.0,45.8887,45.9077,45.8412,45.8792,52800.0
2010-07-12 15:05:00,48.38,48.38,48.3,48.3,46900.0,45.8982,45.8982,45.8223,45.8223,46900.0
2010-07-12 15:10:00,48.3,48.39,48.28,48.36,40900.0,45.8223,45.9077,45.8033,45.8792,40900.0
2010-07-12 15:15:00,48.37,48.41,48.31,48.35,44600.0,45.8887,45.9266,45.8318,45.8697,44600.0
2010-07-12 15:20:00,48.36,48.4,48.33,48.35,52600.0,45.8792,45.9171,45.8507,45.8697,52600.0
2010-07-12 15:25:00,48.35,48.38,48.31,48.33,125200.0,45.8697,45.8982,45.8318,45.8507,125200.0
2010-07-12 15:30:00,48.33,48.39,48.27,48.27,71600.0,45.8507,45.9077,45.7938,45.7938,71600.0
2010-07-12 15:35:00,48.28,48.31,48.24,48.28,124400.0,45.8033,45.8318,45.7654,45.8033,124400.0
2010-07-12 15:40:00,48.27,48.32,48.26,48.27,125800.0,45.7938,45.8412,45.7843,45.7938,125800.0
2010-07-12 15:45:00,48.27,48.29,48.22,48.23,226000.0,45.7938,45.8128,45.7464,45.7559,226000.0
2010-07-12 15:50:00,48.24,48.26,48.19,48.23,296200.0,45.7654,45.7843,45.7179,45.7559,296200.0
2010-07-12 15:55:00,48.23,48.25,48.17,48.23,218000.0,45.7559,45.7748,45.6989,45.7559,218000.0
2010-07-13 09:30:00,48.52,48.91,48.27,48.91,111600.0,46.031,46.401,45.7938,46.401,111600.0
2010-07-13 09:35:00,48.95,49.11,48.9,49.11,93100.0,46.4389,46.5907,46.3915,46.5907,93100.0
2010-07-13 09:40:00,49.1,49.17,49.04,49.14,113300.0,46.5812,46.6476,46.5243,46.6192,113300.0
2010-07-13 09:45:00,49.13,49.19,49.07,49.18,73500.0,46.6097,46.6666,46.5528,46.6571,73500.0
2010-07-13 09:50:00,49.18,49.18,49.05,49.06,156100.0,46.6571,46.6571,46.5338,46.5433,156100.0
2010-07-13 09:55:00,49.05,49.36,49.02,49.36,88500.0,46.5338,46.8279,46.5053,46.8279,88500.0
2010-07-13 10:00:00,49.36,49.41,49.31,49.31,126400.0,46.8279,46.8753,46.7805,46.7805,126400.0
2010-07-13 10:05:00,49.31,49.42,49.29,49.36,87200.0,46.7805,46.8848,46.7615,46.8279,87200.0
2010-07-13 10:10:00,49.35,49.48,49.35,49.47,72000.0,46.8184,46.9417,46.8184,46.9323,72000.0
2010-07-13 10:15:00,49.47,49.51,49.41,49.44,84200.0,46.9323,46.9702,46.8753,46.9038,84200.0
2010-07-13 10:20:00,49.45,49.52,49.45,49.47,48600.0,46.9133,46.9797,46.9133,46.9323,48600.0
2010-07-13 10:25:00,49.47,49.49,49.33,49.36,98700.0,46.9323,46.9512,46.7994,46.8279,98700.0
2010-07-13 10:30:00,49.36,49.43,49.3,49.4,69700.0,46.8279,46.8943,46.771,46.8658,69700.0
2010-07-13 10:35:00,49.41,49.5,49.4,49.49,56700.0,46.8753,46.9607,46.8658,46.9512,56700.0
2010-07-13 10:40:00,49.48,49.48,49.37,49.39,66300.0,46.9417,46.9417,46.8374,46.8564,66300.0
2010-07-13 10:45:00,49.39,49.42,49.33,49.37,56400.0,46.8564,46.8848,46.7994,46.8374,56400.0
2010-07-13 10:50:00,49.37,49.4,49.32,49.32,52000.0,46.8374,46.8658,46.79,46.79,52000.0
2010-07-13 10:55:00,49.32,49.34,49.21,49.22,45800.0,46.79,46.8089,46.6856,46.6951,45800.0
2010-07-13 11:00:00,49.22,49.28,49.18,49.27,51000.0,46.6951,46.752,46.6571,46.7425,51000.0
2010-07-13 11:05:00,49.27,49.37,49.27,49.35,33000.0,46.7425,46.8374,46.7425,46.8184,33000.0
2010-07-13 11:10:00,49.34,49.34,49.3,49.32,53900.0,46.8089,46.8089,46.771,46.79,53900.0
2010-07-13 11:15:00,49.32,49.34,49.29,49.3,32800.0,46.79,46.8089,46.7615,46.771,32800.0
2010-07-13 11:20:00,49.3,49.4,49.28,49.39,32700.0,46.771,46.8658,46.752,46.8564,32700.0
2010-07-13 11:25:00,49.39,49.41,49.37,49.4,48700.0,46.8564,46.8753,46.8374,46.8658,48700.0
2010-07-13 11:30:00,49.39,49.45,49.38,49.41,66100.0,46.8564,46.9133,46.8469,46.8753,66100.0
2010-07-13 11:35:00,49.4,49.47,49.39,49.45,48800.0,46.8658,46.9323,46.8564,46.9133,48800.0
2010-07-13 11:40:00,49.45,49.52,49.44,49.52,45200.0,46.9133,46.9797,46.9038,46.9797,45200.0
2010-07-13 11:45:00,49.52,49.61,49.52,49.53,40100.0,46.9797,47.0651,46.9797,46.9892,40100.0
2010-07-13 11:50:00,49.54,49.6,49.51,49.54,39300.0,46.9987,47.0556,46.9702,46.9987,39300.0
2010-07-13 11:55:00,49.55,49.58,49.48,49.48,40600.0,47.0082,47.0366,46.9417,46.9417,40600.0
2010-07-13 12:00:00,49.49,49.49,49.3,49.3,97900.0,46.9512,46.9512,46.771,46.771,97900.0
2010-07-13 12:05:00,49.3,49.33,49.24,49.3,53500.0,46.771,46.7994,46.7141,46.771,53500.0
2010-07-13 12:10:00,49.3,49.37,49.29,49.36,40300.0,46.771,46.8374,46.7615,46.8279,40300.0
2010-07-13 12:15:00,49.36,49.44,49.36,49.41,38900.0,46.8279,46.9038,46.8279,46.8753,38900.0
2010-07-13 12:20:00,49.41,49.43,49.35,49.39,61800.0,46.8753,46.8943,46.8184,46.8564,61800.0
2010-07-13 12:25:00,49.4,49.54,49.4,49.51,41100.0,46.8658,46.9987,46.8658,46.9702,41100.0
2010-07-13 12:30:00,49.51,49.51,49.46,49.48,69500.0,46.9702,46.9702,46.9228,46.9417,69500.0
2010-07-13 12:35:00,49.48,49.55,49.47,49.47,50700.0,46.9417,47.0082,46.9323,46.9323,50700.0
2010-07-13 12:40:00,49.47,49.51,49.47,49.48,47600.0,46.9323,46.9702,46.9323,46.9417,47600.0
2010-07-13 12:45:00,49.48,49.51,49.43,49.47,43600.0,46.9417,46.9702,46.8943,46.9323,43600.0
2010-07-13 12:50:00,49.46,49.52,49.42,49.43,35300.0,46.9228,46.9797,46.8848,46.8943,35300.0
2010-07-13 12:55:00,49.44,49.47,49.31,49.32,33200.0,46.9038,46.9323,46.7805,46.79,33200.0
2010-07-13 13:00:00,49.31,49.46,49.29,49.45,30600.0,46.7805,46.9228,46.7615,46.9133,30600.0
2010-07-13 13:05:00,49.45,49.45,49.37,49.44,63300.0,46.9133,46.9133,46.8374,46.9038,63300.0
2010-07-13 13:10:00,49.44,49.44,49.31,49.38,45400.0,46.9038,46.9038,46.7805,46.8469,45400.0
2010-07-13 13:15:00,49.38,49.41,49.35,49.37,35500.0,46.8469,46.8753,46.8184,46.8374,35500.0
2010-07-13 13:20:00,49.36,49.41,49.35,49.38,19800.0,46.8279,46.8753,46.8184,46.8469,19800.0
2010-07-13 13:25:00,49.38,49.41,49.35,49.38,24900.0,46.8469,46.8753,46.8184,46.8469,24900.0
2010-07-13 13:30:00,49.38,49.47,49.38,49.47,33700.0,46.8469,46.9323,46.8469,46.9323,33700.0
2010-07-13 13:35:00,49.47,49.54,49.42,49.54,44600.0,46.9323,46.9987,46.8848,46.9987,44600.0
2010-07-13 13:40:00,49.53,49.6,49.52,49.6,39900.0,46.9892,47.0556,46.9797,47.0556,39900.0
2010-07-13 13:45:00,49.6,49.63,49.56,49.56,47500.0,47.0556,47.084,47.0176,47.0176,47500.0
2010-07-13 13:50:00,49.56,49.56,49.44,49.44,40800.0,47.0176,47.0176,46.9038,46.9038,40800.0
2010-07-13 13:55:00,49.44,49.51,49.42,49.5,29100.0,46.9038,46.9702,46.8848,46.9607,29100.0
2010-07-13 14:00:00,49.5,49.63,49.49,49.6,37200.0,46.9607,47.084,46.9512,47.0556,37200.0
2010-07-13 14:05:00,49.6,49.66,49.6,49.62,27800.0,47.0556,47.1125,47.0556,47.0746,27800.0
2010-07-13 14:10:00,49.62,49.68,49.6,49.67,28800.0,47.0746,47.1315,47.0556,47.122,28800.0
2010-07-13 14:15:00,49.67,49.7,49.67,49.69,23700.0,47.122,47.1505,47.122,47.141,23700.0
2010-07-13 14:20:00,49.69,49.69,49.6,49.65,35800.0,47.141,47.141,47.0556,47.103,35800.0
2010-07-13 14:25:00,49.66,49.69,49.6,49.65,39600.0,47.1125,47.141,47.0556,47.103,39600.0
2010-07-13 14:30:00,49.65,49.69,49.65,49.65,30100.0,47.103,47.141,47.103,47.103,30100.0
2010-07-13 14:35:00,49.66,49.71,49.65,49.69,24400.0,47.1125,47.1599,47.103,47.141,24400.0
2010-07-13 14:40:00,49.7,49.73,49.67,49.67,34300.0,47.1505,47.1789,47.122,47.122,34300.0
2010-07-13 14:45:00,49.68,49.75,49.67,49.73,33600.0,47.1315,47.1979,47.122,47.1789,33600.0
2010-07-13 14:50:00,49.73,49.73,49.62,49.66,41200.0,47.1789,47.1789,47.0746,47.1125,41200.0
2010-07-13 14:55:00,49.65,49.69,49.62,49.67,25400.0,47.103,47.141,47.0746,47.122,25400.0
2010-07-13 15:00:00,49.67,49.75,49.67,49.73,46400.0,47.122,47.1979,47.122,47.1789,46400.0
2010-07-13 15:05:00,49.73,49.74,49.7,49.71,41100.0,47.1789,47.1884,47.1505,47.1599,41100.0
2010-07-13 15:10:00,49.71,49.73,49.67,49.71,43900.0,47.1599,47.1789,47.122,47.1599,43900.0
2010-07-13 15:15:00,49.72,49.74,49.63,49.69,59500.0,47.1694,47.1884,47.084,47.141,59500.0
2010-07-13 15:20:00,49.7,49.7,49.64,49.65,41800.0,47.1505,47.1505,47.0935,47.103,41800.0
2010-07-13 15:25:00,49.64,49.67,49.62,49.66,61200.0,47.0935,47.122,47.0746,47.1125,61200.0
2010-07-13 15:30:00,49.66,49.66,49.59,49.66,64800.0,47.1125,47.1125,47.0461,47.1125,64800.0
2010-07-13 15:35:00,49.66,49.71,49.65,49.7,72700.0,47.1125,47.1599,47.103,47.1505,72700.0
2010-07-13 15:40:00,49.7,49.7,49.65,49.69,62100.0,47.1505,47.1505,47.103,47.141,62100.0
2010-07-13 15:45:00,49.7,49.78,49.66,49.71,217100.0,47.1505,47.2264,47.1125,47.1599,217100.0
2010-07-13 15:50:00,49.71,49.75,49.56,49.57,162500.0,47.1599,47.1979,47.0176,47.0271,162500.0
2010-07-13 15:55:00,49.56,49.61,49.5,49.5,172300.0,47.0176,47.0651,46.9607,46.9607,172300.0
2010-07-14 09:30:00,49.44,49.47,49.28,49.29,43700.0,46.9038,46.9323,46.752,46.7615,43700.0
2010-07-14 09:35:00,49.29,49.49,49.11,49.15,47800.0,46.7615,46.9512,46.5907,46.6287,47800.0
2010-07-14 09:40:00,49.16,49.28,49.09,49.09,78400.0,46.6382,46.752,46.5717,46.5717,78400.0
2010-07-14 09:45:00,49.09,49.2,49.06,49.15,44800.0,46.5717,46.6761,46.5433,46.6287,44800.0
2010-07-14 09:50:00,49.16,49.21,49.13,49.19,62300.0,46.6382,46.6856,46.6097,46.6666,62300.0
2010-07-14 09:55:00,49.19,49.2,49.13,49.2,36600.0,46.6666,46.6761,46.6097,46.6761,36600.0
2010-07-14 10:00:00,49.2,49.32,49.14,49.31,67100.0,46.6761,46.79,46.6192,46.7805,67100.0
2010-07-14 10:05:00,49.31,49.36,49.29,49.33,27700.0,46.7805,46.8279,46.7615,46.7994,27700.0
2010-07-14 10:10:00,49.34,49.49,49.33,49.45,41400.0,46.8089,46.9512,46.7994,46.9133,41400.0
2010-07-14 10:15:00,49.45,49.49,49.42,49.47,39900.0,46.9133,46.9512,46.8848,46.9323,39900.0
2010-07-14 10:20:00,49.47,49.59,49.47,49.59,49300.0,46.9323,47.0461,46.9323,47.0461,49300.0
2010-07-14 10:25:00,49.59,49.71,49.55,49.67,50100.0,47.0461,47.1599,47.0082,47.122,50100.0
2010-07-14 10:30:00,49.67,49.76,49.65,49.73,70900.0,47.122,47.2074,47.103,47.1789,70900.0
2010-07-14 10:35:00,49.74,49.74,49.6,49.61,38900.0,47.1884,47.1884,47.0556,47.0651,38900.0
2010-07-14 10:40:00,49.61,49.69,49.6,49.69,31600.0,47.0651,47.141,47.0556,47.141,31600.0
2010-07-14 10:45:00,49.68,49.8,49.66,49.77,46900.0,47.1315,47.2453,47.1125,47.2169,46900.0
2010-07-14 10:50:00,49.77,49.79,49.71,49.72,40600.0,47.2169,47.2358,47.1599,47.1694,40600.0
2010-07-14 10:55:00,49.72,49.88,49.71,49.87,44900.0,47.1694,47.3212,47.1599,47.3117,44900.0
2010-07-14 11:00:00,49.87,49.95,49.78,49.94,44600.0,47.3117,47.3876,47.2264,47.3781,44600.0
2010-07-14 11:05:00,49.93,49.95,49.85,49.9,37500.0,47.3687,47.3876,47.2928,47.3402,37500.0
2010-07-14 11:10:00,49.9,49.96,49.89,49.96,38800.0,47.3402,47.3971,47.3307,47.3971,38800.0
2010-07-14 11:15:00,49.96,50.03,49.95,50.03,33900.0,47.3971,47.4635,47.3876,47.4635,33900.0
2010-07-14 11:20:00,50.03,50.04,49.99,50.04,26700.0,47.4635,47.473,47.4256,47.473,26700.0
2010-07-14 11:25:00,50.02,50.03,49.98,50.02,43200.0,47.454,47.4635,47.4161,47.454,43200.0
2010-07-14 11:30:00,50.01,50.04,49.99,50.04,27800.0,47.4446,47.473,47.4256,47.473,27800.0
2010-07-14 11:35:00,50.03,50.08,49.99,50.08,23300.0,47.4635,47.511,47.4256,47.511,23300.0
2010-07-14 11:40:00,50.07,50.1,50.05,50.1,20600.0,47.5015,47.5299,47.4825,47.5299,20600.0
2010-07-14 11:45:00,50.09,50.14,50.06,50.11,22100.0,47.5205,47.5679,47.492,47.5394,22100.0
2010-07-14 11:50:00,50.12,50.13,50.06,50.08,19800.0,47.5489,47.5584,47.492,47.511,19800.0
2010-07-14 11:55:00,50.08,50.12,50.07,50.08,19800.0,47.511,47.5489,47.5015,47.511,19800.0
2010-07-14 12:00:00,50.05,50.06,50.0,50.0,19400.0,47.4825,47.492,47.4351,47.4351,19400.0
2010-07-14 12:05:00,50.01,50.03,49.99,50.0,29700.0,47.4446,47.4635,47.4256,47.4351,29700.0
2010-07-14 12:10:00,50.0,50.02,49.99,50.01,23900.0,47.4351,47.454,47.4256,47.4446,23900.0
2010-07-14 12:15:00,50.0,50.04,49.99,50.02,29800.0,47.4351,47.473,47.4256,47.454,29800.0
2010-07-14 12:20:00,50.02,50.03,49.99,49.99,19500.0,47.454,47.4635,47.4256,47.4256,19500.0
2010-07-14 12:25:00,50.0,50.01,49.99,50.0,14600.0,47.4351,47.4446,47.4256,47.4351,14600.0
2010-07-14 12:30:00,50.0,50.01,49.98,49.99,40200.0,47.4351,47.4446,47.4161,47.4256,40200.0
2010-07-14 12:35:00,50.0,50.03,49.99,50.01,23200.0,47.4351,47.4635,47.4256,47.4446,23200.0
2010-07-14 12:40:00,50.01,50.02,49.99,50.01,22000.0,47.4446,47.454,47.4256,47.4446,22000.0
2010-07-14 12:45:00,50.02,50.02,49.98,49.99,24800.0,47.454,47.454,47.4161,47.4256,24800.0
2010-07-14 12:50:00,50.0,50.0,49.96,50.0,45300.0,47.4351,47.4351,47.3971,47.4351,45300.0
2010-07-14 12:55:00,49.99,50.02,49.99,50.0,27900.0,47.4256,47.454,47.4256,47.4351,27900.0
2010-07-14 13:00:00,49.99,50.01,49.99,50.0,24100.0,47.4256,47.4446,47.4256,47.4351,24100.0
2010-07-14 13:05:00,50.01,50.04,49.99,50.04,26200.0,47.4446,47.473,47.4256,47.473,26200.0
2010-07-14 13:10:00,50.03,50.06,50.0,50.02,24900.0,47.4635,47.492,47.4351,47.454,24900.0
2010-07-14 13:15:00,50.03,50.03,50.0,50.01,18600.0,47.4635,47.4635,47.4351,47.4446,18600.0
2010-07-14 13:20:00,50.01,50.03,49.97,49.97,62100.0,47.4446,47.4635,47.4066,47.4066,62100.0
2010-07-14 13:25:00,49.98,49.98,49.95,49.98,22700.0,47.4161,47.4161,47.3876,47.4161,22700.0
2010-07-14 13:30:00,49.97,50.01,49.97,50.0,22900.0,47.4066,47.4446,47.4066,47.4351,22900.0
2010-07-14 13:35:00,49.99,50.0,49.93,49.96,43800.0,47.4256,47.4351,47.3687,47.3971,43800.0
2010-07-14 13:40:00,49.96,49.98,49.93,49.94,15200.0,47.3971,47.4161,47.3687,47.3781,15200.0
2010-07-14 13:45:00,49.95,49.96,49.9,49.9,20400.0,47.3876,47.3971,47.3402,47.3402,20400.0
2010-07-14 13:50:00,49.91,49.91,49.83,49.83,18500.0,47.3497,47.3497,47.2738,47.2738,18500.0
2010-07-14 13:55:00,49.85,49.88,49.81,49.83,32100.0,47.2928,47.3212,47.2548,47.2738,32100.0
2010-07-14 14:00:00,49.82,49.88,49.77,49.84,78500.0,47.2643,47.3212,47.2169,47.2833,78500.0
2010-07-14 14:05:00,49.85,49.87,49.78,49.83,42400.0,47.2928,47.3117,47.2264,47.2738,42400.0
2010-07-14 14:10:00,49.82,49.85,49.72,49.74,47500.0,47.2643,47.2928,47.1694,47.1884,47500.0
2010-07-14 14:15:00,49.74,49.79,49.72,49.77,38900.0,47.1884,47.2358,47.1694,47.2169,38900.0
2010-07-14 14:20:00,49.77,49.82,49.66,49.67,79000.0,47.2169,47.2643,47.1125,47.122,79000.0
2010-07-14 14:25:00,49.66,49.74,49.63,49.7,42900.0,47.1125,47.1884,47.084,47.1505,42900.0
2010-07-14 14:30:00,49.7,49.72,49.64,49.67,44500.0,47.1505,47.1694,47.0935,47.122,44500.0
2010-07-14 14:35:00,49.68,49.74,49.67,49.69,32600.0,47.1315,47.1884,47.122,47.141,32600.0
2010-07-14 14:40:00,49.69,49.71,49.64,49.65,32600.0,47.141,47.1599,47.0935,47.103,32600.0
2010-07-14 14:45:00,49.66,49.75,49.63,49.73,45500.0,47.1125,47.1979,47.084,47.1789,45500.0
2010-07-14 14:50:00,49.72,49.76,49.71,49.74,29900.0,47.1694,47.2074,47.1599,47.1884,29900.0
2010-07-14 14:55:00,49.75,49.81,49.73,49.78,38800.0,47.1979,47.2548,47.1789,47.2264,38800.0
2010-07-14 15:00:00,49.78,49.86,49.78,49.81,81400.0,47.2264,47.3022,47.2264,47.2548,81400.0
2010-07-14 15:05:00,49.81,49.81,49.74,49.76,31700.0,47.2548,47.2548,47.1884,47.2074,31700.0
2010-07-14 15:10:00,49.76,49.78,49.72,49.75,70500.0,47.2074,47.2264,47.1694,47.1979,70500.0
2010-07-14 15:15:00,49.75,49.81,49.74,49.78,87800.0,47.1979,47.2548,47.1884,47.2264,87800.0
2010-07-14 15:20:00,49.79,49.81,49.75,49.78,67500.0,47.2358,47.2548,47.1979,47.2264,67500.0
2010-07-14 15:25:00,49.78,49.81,49.75,49.79,102200.0,47.2264,47.2548,47.1979,47.2358,102200.0
2010-07-14 15:30:00,49.78,49.83,49.74,49.79,61100.0,47.2264,47.2738,47.1884,47.2358,61100.0
2010-07-14 15:35:00,49.78,49.79,49.72,49.72,76300.0,47.2264,47.2358,47.1694,47.1694,76300.0
2010-07-14 15:40:00,49.72,49.72,49.59,49.61,103100.0,47.1694,47.1694,47.0461,47.0651,103100.0
2010-07-14 15:45:00,49.61,49.71,49.57,49.71,143500.0,47.0651,47.1599,47.0271,47.1599,143500.0
2010-07-14 15:50:00,49.7,49.74,49.69,49.7,126400.0,47.1505,47.1884,47.141,47.1505,126400.0
2010-07-14 15:55:00,49.69,49.74,49.65,49.71,282800.0,47.141,47.1884,47.103,47.1599,282800.0
2010-07-15 09:30:00,49.68,50.03,49.68,49.99,22900.0,47.1315,47.4635,47.1315,47.4256,22900.0
2010-07-15 09:35:00,50.01,50.09,49.86,49.86,24000.0,47.4446,47.5205,47.3022,47.3022,24000.0
2010-07-15 09:40:00,49.83,50.03,49.8,49.97,32900.0,47.2738,47.4635,47.2453,47.4066,32900.0
2010-07-15 09:45:00,49.97,49.97,49.87,49.92,39200.0,47.4066,47.4066,47.3117,47.3592,39200.0
2010-07-15 09:50:00,49.92,49.99,49.83,49.88,51900.0,47.3592,47.4256,47.2738,47.3212,51900.0
2010-07-15 09:55:00,49.89,49.92,49.87,49.91,31100.0,47.3307,47.3592,47.3117,47.3497,31100.0
2010-07-15 10:00:00,49.9,49.9,49.59,49.63,83300.0,47.3402,47.3402,47.0461,47.084,83300.0
2010-07-15 10:05:00,49.65,49.66,49.53,49.55,63800.0,47.103,47.1125,46.9892,47.0082,63800.0
2010-07-15 10:10:00,49.55,49.55,49.38,49.5,55100.0,47.0082,47.0082,46.8469,46.9607,55100.0
2010-07-15 10:15:00,49.5,49.51,49.38,49.4,45600.0,46.9607,46.9702,46.8469,46.8658,45600.0
2010-07-15 10:20:00,49.38,49.42,49.28,49.42,45400.0,46.8469,46.8848,46.752,46.8848,45400.0
2010-07-15 10:25:00,49.42,49.52,49.4,49.5,21600.0,46.8848,46.9797,46.8658,46.9607,21600.0
2010-07-15 10:30:00,49.5,49.56,49.47,49.54,30800.0,46.9607,47.0176,46.9323,46.9987,30800.0
2010-07-15 10:35:00,49.55,49.61,49.53,49.61,27900.0,47.0082,47.0651,46.9892,47.0651,27900.0
2010-07-15 10:40:00,49.61,49.61,49.54,49.6,30300.0,47.0651,47.0651,46.9987,47.0556,30300.0
2010-07-15 10:45:00,49.6,49.63,49.55,49.61,37400.0,47.0556,47.084,47.0082,47.0651,37400.0
2010-07-15 10:50:00,49.6,49.67,49.56,49.67,32100.0,47.0556,47.122,47.0176,47.122,32100.0
2010-07-15 10:55:00,49.67,49.69,49.64,49.67,21400.0,47.122,47.141,47.0935,47.122,21400.0
2010-07-15 11:00:00,49.68,49.72,49.63,49.63,25300.0,47.1315,47.1694,47.084,47.084,25300.0
2010-07-15 11:05:00,49.63,49.65,49.6,49.61,26800.0,47.084,47.103,47.0556,47.0651,26800.0
2010-07-15 11:10:00,49.6,49.62,49.54,49.57,27000.0,47.0556,47.0746,46.9987,47.0271,27000.0
2010-07-15 11:15:00,49.57,49.67,49.56,49.67,22500.0,47.0271,47.122,47.0176,47.122,22500.0
2010-07-15 11:20:00,49.67,49.78,49.66,49.75,31000.0,47.122,47.2264,47.1125,47.1979,31000.0
2010-07-15 11:25:00,49.75,49.75,49.71,49.74,17100.0,47.1979,47.1979,47.1599,47.1884,17100.0
2010-07-15 11:30:00,49.75,49.75,49.67,49.67,18400.0,47.1979,47.1979,47.122,47.122,18400.0
2010-07-15 11:35:00,49.67,49.75,49.67,49.75,21100.0,47.122,47.1979,47.122,47.1979,21100.0
2010-07-15 11:40:00,49.76,49.77,49.72,49.76,14200.0,47.2074,47.2169,47.1694,47.2074,14200.0
2010-07-15 11:45:00,49.76,49.76,49.69,49.7,21700.0,47.2074,47.2074,47.141,47.1505,21700.0
2010-07-15 11:50:00,49.7,49.74,49.68,49.72,13900.0,47.1505,47.1884,47.1315,47.1694,13900.0
2010-07-15 11:55:00,49.72,49.76,49.72,49.74,42500.0,47.1694,47.2074,47.1694,47.1884,42500.0
2010-07-15 12:00:00,49.74,49.74,49.64,49.65,19400.0,47.1884,47.1884,47.0935,47.103,19400.0
2010-07-15 12:05:00,49.65,49.68,49.62,49.62,21800.0,47.103,47.1315,47.0746,47.0746,21800.0
2010-07-15 12:10:00,49.62,49.68,49.62,49.66,22600.0,47.0746,47.1315,47.0746,47.1125,22600.0
2010-07-15 12:15:00,49.67,49.7,49.66,49.67,27700.0,47.122,47.1505,47.1125,47.122,27700.0
2010-07-15 12:20:00,49.67,49.67,49.6,49.6,12900.0,47.122,47.122,47.0556,47.0556,12900.0
2010-07-15 12:25:00,49.6,49.64,49.59,49.59,22600.0,47.0556,47.0935,47.0461,47.0461,22600.0
2010-07-15 12:30:00,49.6,49.64,49.58,49.64,29200.0,47.0556,47.0935,47.0366,47.0935,29200.0
2010-07-15 12:35:00,49.64,49.65,49.59,49.62,22400.0,47.0935,47.103,47.0461,47.0746,22400.0
2010-07-15 12:40:00,49.62,49.64,49.6,49.62,15100.0,47.0746,47.0935,47.0556,47.0746,15100.0
2010-07-15 12:45:00,49.63,49.71,49.63,49.69,18800.0,47.084,47.1599,47.084,47.141,18800.0
2010-07-15 12:50:00,49.69,49.71,49.66,49.69,16300.0,47.141,47.1599,47.1125,47.141,16300.0
2010-07-15 12:55:00,49.7,49.73,49.66,49.66,16500.0,47.1505,47.1789,47.1125,47.1125,16500.0
2010-07-15 13:00:00,49.66,49.74,49.66,49.72,25000.0,47.1125,47.1884,47.1125,47.1694,25000.0
2010-07-15 13:05:00,49.72,49.76,49.71,49.74,22700.0,47.1694,47.2074,47.1599,47.1884,22700.0
2010-07-15 13:10:00,49.74,49.79,49.72,49.79,26300.0,47.1884,47.2358,47.1694,47.2358,26300.0
2010-07-15 13:15:00,49.78,49.88,49.78,49.84,26800.0,47.2264,47.3212,47.2264,47.2833,26800.0
2010-07-15 13:20:00,49.84,49.89,49.83,49.87,18700.0,47.2833,47.3307,47.2738,47.3117,18700.0
2010-07-15 13:25:00,49.88,49.9,49.83,49.84,21900.0,47.3212,47.3402,47.2738,47.2833,21900.0
2010-07-15 13:30:00,49.84,49.88,49.8,49.82,19800.0,47.2833,47.3212,47.2453,47.2643,19800.0
2010-07-15 13:35:00,49.82,49.83,49.76,49.8,16600.0,47.2643,47.2738,47.2074,47.2453,16600.0
2010-07-15 13:40:00,49.8,49.8,49.74,49.74,26500.0,47.2453,47.2453,47.1884,47.1884,26500.0
2010-07-15 13:45:00,49.73,49.84,49.73,49.83,25600.0,47.1789,47.2833,47.1789,47.2738,25600.0
2010-07-15 13:50:00,49.83,49.85,49.81,49.82,24100.0,47.2738,47.2928,47.2548,47.2643,24100.0
2010-07-15 13:55:00,49.82,49.88,49.81,49.86,31600.0,47.2643,47.3212,47.2548,47.3022,31600.0
2010-07-15 14:00:00,49.87,49.93,49.84,49.9,43300.0,47.3117,47.3687,47.2833,47.3402,43300.0
2010-07-15 14:05:00,49.9,49.9,49.85,49.9,31200.0,47.3402,47.3402,47.2928,47.3402,31200.0
2010-07-15 14:10:00,49.89,49.92,49.85,49.89,27900.0,47.3307,47.3592,47.2928,47.3307,27900.0
2010-07-15 14:15:00,49.88,49.92,49.88,49.92,31500.0,47.3212,47.3592,47.3212,47.3592,31500.0
2010-07-15 14:20:00,49.93,49.98,49.9,49.96,51400.0,47.3687,47.4161,47.3402,47.3971,51400.0
2010-07-15 14:25:00,49.96,50.05,49.95,50.03,41400.0,47.3971,47.4825,47.3876,47.4635,41400.0
2010-07-15 14:30:00,50.02,50.06,49.99,50.02,54200.0,47.454,47.492,47.4256,47.454,54200.0
2010-07-15 14:35:00,50.02,50.04,49.98,50.02,55400.0,47.454,47.473,47.4161,47.454,55400.0
2010-07-15 14:40:00,50.01,50.02,49.98,49.99,44600.0,47.4446,47.454,47.4161,47.4256,44600.0
2010-07-15 14:45:00,50.0,50.04,49.98,50.03,47800.0,47.4351,47.473,47.4161,47.4635,47800.0
2010-07-15 14:50:00,50.03,50.04,49.98,50.0,37900.0,47.4635,47.473,47.4161,47.4351,37900.0
2010-07-15 14:55:00,50.0,50.01,49.95,49.97,50700.0,47.4351,47.4446,47.3876,47.4066,50700.0
2010-07-15 15:00:00,49.97,50.0,49.92,49.93,48400.0,47.4066,47.4351,47.3592,47.3687,48400.0
2010-07-15 15:05:00,49.92,49.94,49.85,49.85,75600.0,47.3592,47.3781,47.2928,47.2928,75600.0
2010-07-15 15:10:00,49.85,49.85,49.74,49.74,77400.0,47.2928,47.2928,47.1884,47.1884,77400.0
2010-07-15 15:15:00,49.74,49.81,49.74,49.8,74700.0,47.1884,47.2548,47.1884,47.2453,74700.0
2010-07-15 15:20:00,49.78,49.85,49.74,49.78,90000.0,47.2264,47.2928,47.1884,47.2264,90000.0
2010-07-15 15:25:00,49.79,49.94,49.74,49.92,131300.0,47.2358,47.3781,47.1884,47.3592,131300.0
2010-07-15 15:30:00,49.91,50.03,49.9,49.96,106700.0,47.3497,47.4635,47.3402,47.3971,106700.0
2010-07-15 15:35:00,49.96,50.07,49.94,50.04,90500.0,47.3971,47.5015,47.3781,47.473,90500.0
2010-07-15 15:40:00,50.05,50.13,49.99,50.08,100800.0,47.4825,47.5584,47.4256,47.511,100800.0
2010-07-15 15:45:00,50.08,50.26,50.08,50.19,173700.0,47.511,47.6817,47.511,47.6153,173700.0
2010-07-15 15:50:00,50.19,50.28,50.15,50.23,119900.0,47.6153,47.7007,47.5774,47.6533,119900.0
2010-07-15 15:55:00,50.23,50.24,50.12,50.14,137900.0,47.6533,47.6628,47.5489,47.5679,137900.0
2010-07-16 09:30:00,49.67,49.9,49.62,49.75,337500.0,47.122,47.3402,47.0746,47.1979,337500.0
2010-07-16 09:35:00,49.76,50.03,49.72,49.99,58500.0,47.2074,47.4635,47.1694,47.4256,58500.0
2010-07-16 09:40:00,50.01,50.04,49.85,49.85,64400.0,47.4446,47.473,47.2928,47.2928,64400.0
2010-07-16 09:45:00,49.85,49.92,49.74,49.75,57500.0,47.2928,47.3592,47.1884,47.1979,57500.0
2010-07-16 09:50:00,49.74,49.79,49.61,49.61,54900.0,47.1884,47.2358,47.0651,47.0651,54900.0
2010-07-16 09:55:00,49.61,49.64,49.4,49.59,92200.0,47.0651,47.0935,46.8658,47.0461,92200.0
2010-07-16 10:00:00,49.59,49.66,49.52,49.52,62700.0,47.0461,47.1125,46.9797,46.9797,62700.0
2010-07-16 10:05:00,49.51,49.52,49.2,49.2,44700.0,46.9702,46.9797,46.6761,46.6761,44700.0
2010-07-16 10:10:00,49.19,49.3,49.18,49.3,24200.0,46.6666,46.771,46.6571,46.771,24200.0
2010-07-16 10:15:00,49.3,49.4,49.27,49.38,46100.0,46.771,46.8658,46.7425,46.8469,46100.0
2010-07-16 10:20:00,49.38,49.5,49.35,49.5,35700.0,46.8469,46.9607,46.8184,46.9607,35700.0
2010-07-16 10:25:00,49.49,49.57,49.42,49.56,31400.0,46.9512,47.0271,46.8848,47.0176,31400.0
2010-07-16 10:30:00,49.56,49.56,49.46,49.56,23100.0,47.0176,47.0176,46.9228,47.0176,23100.0
2010-07-16 10:35:00,49.55,49.58,49.54,49.56,41600.0,47.0082,47.0366,46.9987,47.0176,41600.0
2010-07-16 10:40:00,49.55,49.6,49.53,49.6,31300.0,47.0082,47.0556,46.9892,47.0556,31300.0
2010-07-16 10:45:00,49.61,49.67,49.59,49.6,25000.0,47.0651,47.122,47.0461,47.0556,25000.0
2010-07-16 10:50:00,49.59,49.66,49.58,49.58,20200.0,47.0461,47.1125,47.0366,47.0366,20200.0
2010-07-16 10:55:00,49.58,49.7,49.58,49.66,24500.0,47.0366,47.1505,47.0366,47.1125,24500.0
2010-07-16 11:00:00,49.65,49.69,49.6,49.6,31100.0,47.103,47.141,47.0556,47.0556,31100.0
2010-07-16 11:05:00,49.6,49.62,49.56,49.58,30800.0,47.0556,47.0746,47.0176,47.0366,30800.0
2010-07-16 11:10:00,49.58,49.6,49.56,49.6,24600.0,47.0366,47.0556,47.0176,47.0556,24600.0
2010-07-16 11:15:00,49.6,49.63,49.58,49.59,33700.0,47.0556,47.084,47.0366,47.0461,33700.0
2010-07-16 11:20:00,49.57,49.58,49.48,49.51,36700.0,47.0271,47.0366,46.9417,46.9702,36700.0
2010-07-16 11:25:00,49.51,49.6,49.47,49.59,21800.0,46.9702,47.0556,46.9323,47.0461,21800.0
2010-07-16 11:30:00,49.58,49.58,49.47,49.47,24200.0,47.0366,47.0366,46.9323,46.9323,24200.0
2010-07-16 11:35:00,49.46,49.47,49.32,49.39,29400.0,46.9228,46.9323,46.79,46.8564,29400.0
2010-07-16 11:40:00,49.39,49.44,49.37,49.41,14200.0,46.8564,46.9038,46.8374,46.8753,14200.0
2010-07-16 11:45:00,49.41,49.41,49.28,49.28,16700.0,46.8753,46.8753,46.752,46.752,16700.0
2010-07-16 11:50:00,49.29,49.33,49.18,49.18,18200.0,46.7615,46.7994,46.6571,46.6571,18200.0
2010-07-16 11:55:00,49.18,49.26,49.18,49.22,15900.0,46.6571,46.733,46.6571,46.6951,15900.0
2010-07-16 12:00:00,49.22,49.26,49.21,49.26,22900.0,46.6951,46.733,46.6856,46.733,22900.0
2010-07-16 12:05:00,49.25,49.31,49.24,49.3,22600.0,46.7235,46.7805,46.7141,46.771,22600.0
2010-07-16 12:10:00,49.3,49.36,49.25,49.25,25900.0,46.771,46.8279,46.7235,46.7235,25900.0
2010-07-16 12:15:00,49.25,49.26,49.18,49.21,33800.0,46.7235,46.733,46.6571,46.6856,33800.0
2010-07-16 12:20:00,49.21,49.26,49.2,49.26,16500.0,46.6856,46.733,46.6761,46.733,16500.0
2010-07-16 12:25:00,49.26,49.31,49.26,49.3,13100.0,46.733,46.7805,46.733,46.771,13100.0
2010-07-16 12:30:00,49.29,49.29,49.22,49.25,24000.0,46.7615,46.7615,46.6951,46.7235,24000.0
2010-07-16 12:35:00,49.24,49.27,49.2,49.27,21800.0,46.7141,46.7425,46.6761,46.7425,21800.0
2010-07-16 12:40:00,49.26,49.32,49.26,49.32,15600.0,46.733,46.79,46.733,46.79,15600.0
2010-07-16 12:45:00,49.32,49.32,49.22,49.25,15200.0,46.79,46.79,46.6951,46.7235,15200.0
2010-07-16 12:50:00,49.26,49.26,49.19,49.19,14700.0,46.733,46.733,46.6666,46.6666,14700.0
2010-07-16 12:55:00,49.2,49.2,49.12,49.16,15100.0,46.6761,46.6761,46.6002,46.6382,15100.0
2010-07-16 13:00:00,49.16,49.21,49.13,49.13,37000.0,46.6382,46.6856,46.6097,46.6097,37000.0
2010-07-16 13:05:00,49.15,49.21,49.13,49.19,23200.0,46.6287,46.6856,46.6097,46.6666,23200.0
2010-07-16 13:10:00,49.18,49.19,49.14,49.14,27400.0,46.6571,46.6666,46.6192,46.6192,27400.0
2010-07-16 13:15:00,49.15,49.26,49.15,49.22,21800.0,46.6287,46.733,46.6287,46.6951,21800.0
2010-07-16 13:20:00,49.22,49.25,49.21,49.23,11600.0,46.6951,46.7235,46.6856,46.7046,11600.0
2010-07-16 13:25:00,49.22,49.22,49.17,49.17,16900.0,46.6951,46.6951,46.6476,46.6476,16900.0
2010-07-16 13:30:00,49.17,49.2,49.15,49.19,31300.0,46.6476,46.6761,46.6287,46.6666,31300.0
2010-07-16 13:35:00,49.18,49.2,49.13,49.15,20400.0,46.6571,46.6761,46.6097,46.6287,20400.0
2010-07-16 13:40:00,49.15,49.15,49.07,49.07,28200.0,46.6287,46.6287,46.5528,46.5528,28200.0
2010-07-16 13:45:00,49.07,49.08,49.0,49.08,38800.0,46.5528,46.5623,46.4864,46.5623,38800.0
2010-07-16 13:50:00,49.08,49.08,48.95,48.96,23200.0,46.5623,46.5623,46.4389,46.4484,23200.0
2010-07-16 13:55:00,48.95,49.05,48.95,49.03,16500.0,46.4389,46.5338,46.4389,46.5148,16500.0
2010-07-16 14:00:00,49.02,49.12,49.0,49.12,13800.0,46.5053,46.6002,46.4864,46.6002,13800.0
2010-07-16 14:05:00,49.12,49.16,49.07,49.16,19200.0,46.6002,46.6382,46.5528,46.6382,19200.0
2010-07-16 14:10:00,49.16,49.22,49.13,49.19,36200.0,46.6382,46.6951,46.6097,46.6666,36200.0
2010-07-16 14:15:00,49.19,49.2,49.14,49.14,36500.0,46.6666,46.6761,46.6192,46.6192,36500.0
2010-07-16 14:20:00,49.15,49.22,49.15,49.18,53100.0,46.6287,46.6951,46.6287,46.6571,53100.0
2010-07-16 14:25:00,49.18,49.28,49.17,49.23,57400.0,46.6571,46.752,46.6476,46.7046,57400.0
2010-07-16 14:30:00,49.23,49.28,49.21,49.27,60700.0,46.7046,46.752,46.6856,46.7425,60700.0
2010-07-16 14:35:00,49.28,49.3,49.24,49.27,45200.0,46.752,46.771,46.7141,46.7425,45200.0
2010-07-16 14:40:00,49.28,49.28,49.24,49.27,29400.0,46.752,46.752,46.7141,46.7425,29400.0
2010-07-16 14:45:00,49.27,49.32,49.26,49.3,47100.0,46.7425,46.79,46.733,46.771,47100.0
2010-07-16 14:50:00,49.3,49.33,49.27,49.32,55400.0,46.771,46.7994,46.7425,46.79,55400.0
2010-07-16 14:55:00,49.32,49.33,49.28,49.29,64400.0,46.79,46.7994,46.752,46.7615,64400.0
2010-07-16 15:00:00,49.29,49.32,49.23,49.25,43700.0,46.7615,46.79,46.7046,46.7235,43700.0
2010-07-16 15:05:00,49.25,49.27,49.17,49.17,28100.0,46.7235,46.7425,46.6476,46.6476,28100.0
2010-07-16 15:10:00,49.18,49.23,49.13,49.23,71300.0,46.6571,46.7046,46.6097,46.7046,71300.0
2010-07-16 15:15:00,49.24,49.26,49.21,49.21,44400.0,46.7141,46.733,46.6856,46.6856,44400.0
2010-07-16 15:20:00,49.21,49.26,49.13,49.14,55900.0,46.6856,46.733,46.6097,46.6192,55900.0
2010-07-16 15:25:00,49.13,49.15,49.07,49.13,67900.0,46.6097,46.6287,46.5528,46.6097,67900.0
2010-07-16 15:30:00,49.14,49.23,49.14,49.19,51500.0,46.6192,46.7046,46.6192,46.6666,51500.0
2010-07-16 15:35:00,49.19,49.26,49.13,49.14,49200.0,46.6666,46.733,46.6097,46.6192,49200.0
2010-07-16 15:40:00,49.13,49.2,49.13,49.19,63400.0,46.6097,46.6761,46.6097,46.6666,63400.0
2010-07-16 15:45:00,49.19,49.19,49.04,49.04,71400.0,46.6666,46.6666,46.5243,46.5243,71400.0
2010-07-16 15:50:00,49.05,49.2,49.05,49.19,72700.0,46.5338,46.6761,46.5338,46.6666,72700.0
2010-07-16 15:55:00,49.18,49.21,49.06,49.07,107900.0,46.6571,46.6856,46.5433,46.5528,107900.0
2010-07-19 09:30:00,49.33,49.37,49.16,49.32,40900.0,46.7994,46.8374,46.6382,46.79,40900.0
2010-07-19 09:35:00,49.32,49.54,49.31,49.4,14200.0,46.79,46.9987,46.7805,46.8658,14200.0
2010-07-19 09:40:00,49.4,49.48,49.28,49.44,31000.0,46.8658,46.9417,46.752,46.9038,31000.0
2010-07-19 09:45:00,49.45,49.47,49.41,49.45,32100.0,46.9133,46.9323,46.8753,46.9133,32100.0
2010-07-19 09:50:00,49.45,49.51,49.4,49.42,11700.0,46.9133,46.9702,46.8658,46.8848,11700.0
2010-07-19 09:55:00,49.43,49.46,49.32,49.36,12300.0,46.8943,46.9228,46.79,46.8279,12300.0
2010-07-19 10:00:00,49.34,49.38,49.28,49.35,21100.0,46.8089,46.8469,46.752,46.8184,21100.0
2010-07-19 10:05:00,49.37,49.4,49.25,49.26,21100.0,46.8374,46.8658,46.7235,46.733,21100.0
2010-07-19 10:10:00,49.24,49.31,49.23,49.31,44400.0,46.7141,46.7805,46.7046,46.7805,44400.0
2010-07-19 10:15:00,49.31,49.32,49.27,49.29,11300.0,46.7805,46.79,46.7425,46.7615,11300.0
2010-07-19 10:20:00,49.3,49.3,49.25,49.27,18100.0,46.771,46.771,46.7235,46.7425,18100.0
2010-07-19 10:25:00,49.26,49.3,49.15,49.15,47300.0,46.733,46.771,46.6287,46.6287,47300.0
2010-07-19 10:30:00,49.15,49.26,49.15,49.23,19600.0,46.6287,46.733,46.6287,46.7046,19600.0
2010-07-19 10:35:00,49.23,49.3,49.18,49.18,19600.0,46.7046,46.771,46.6571,46.6571,19600.0
2010-07-19 10:40:00,49.16,49.21,49.1,49.21,15900.0,46.6382,46.6856,46.5812,46.6856,15900.0
2010-07-19 10:45:00,49.22,49.22,49.03,49.08,19700.0,46.6951,46.6951,46.5148,46.5623,19700.0
2010-07-19 10:50:00,49.07,49.08,49.0,49.01,24900.0,46.5528,46.5623,46.4864,46.4959,24900.0
2010-07-19 10:55:00,49.01,49.07,48.94,49.07,19400.0,46.4959,46.5528,46.4294,46.5528,19400.0
2010-07-19 11:00:00,49.08,49.18,49.04,49.14,16200.0,46.5623,46.6571,46.5243,46.6192,16200.0
2010-07-19 11:05:00,49.13,49.2,49.12,49.16,14400.0,46.6097,46.6761,46.6002,46.6382,14400.0
2010-07-19 11:10:00,49.17,49.17,49.12,49.14,11900.0,46.6476,46.6476,46.6002,46.6192,11900.0
2010-07-19 11:15:00,49.14,49.2,49.14,49.16,13300.0,46.6192,46.6761,46.6192,46.6382,13300.0
2010-07-19 11:20:00,49.16,49.22,49.15,49.22,10700.0,46.6382,46.6951,46.6287,46.6951,10700.0
2010-07-19 11:25:00,49.24,49.24,49.16,49.16,10100.0,46.7141,46.7141,46.6382,46.6382,10100.0
2010-07-19 11:30:00,49.16,49.17,49.12,49.13,7700.0,46.6382,46.6476,46.6002,46.6097,7700.0
2010-07-19 11:35:00,49.13,49.16,49.1,49.13,48100.0,46.6097,46.6382,46.5812,46.6097,48100.0
2010-07-19 11:40:00,49.13,49.21,49.13,49.2,8300.0,46.6097,46.6856,46.6097,46.6761,8300.0
2010-07-19 11:45:00,49.19,49.2,49.12,49.14,52500.0,46.6666,46.6761,46.6002,46.6192,52500.0
2010-07-19 11:50:00,49.14,49.2,49.13,49.17,58300.0,46.6192,46.6761,46.6097,46.6476,58300.0
2010-07-19 11:55:00,49.17,49.17,49.1,49.12,17500.0,46.6476,46.6476,46.5812,46.6002,17500.0
2010-07-19 12:00:00,49.13,49.15,49.04,49.05,21200.0,46.6097,46.6287,46.5243,46.5338,21200.0
2010-07-19 12:05:00,49.06,49.08,49.03,49.07,12800.0,46.5433,46.5623,46.5148,46.5528,12800.0
2010-07-19 12:10:00,49.08,49.1,49.04,49.06,13000.0,46.5623,46.5812,46.5243,46.5433,13000.0
2010-07-19 12:15:00,49.05,49.14,49.04,49.14,5700.0,46.5338,46.6192,46.5243,46.6192,5700.0
2010-07-19 12:20:00,49.14,49.18,49.14,49.18,12400.0,46.6192,46.6571,46.6192,46.6571,12400.0
2010-07-19 12:25:00,49.18,49.25,49.15,49.23,11800.0,46.6571,46.7235,46.6287,46.7046,11800.0
2010-07-19 12:30:00,49.23,49.23,49.18,49.2,6900.0,46.7046,46.7046,46.6571,46.6761,6900.0
2010-07-19 12:35:00,49.2,49.21,49.19,49.2,16800.0,46.6761,46.6856,46.6666,46.6761,16800.0
2010-07-19 12:40:00,49.2,49.22,49.19,49.22,9700.0,46.6761,46.6951,46.6666,46.6951,9700.0
2010-07-19 12:45:00,49.21,49.28,49.21,49.27,14800.0,46.6856,46.752,46.6856,46.7425,14800.0
2010-07-19 12:50:00,49.27,49.31,49.24,49.24,17600.0,46.7425,46.7805,46.7141,46.7141,17600.0
2010-07-19 12:55:00,49.24,49.24,49.16,49.18,19200.0,46.7141,46.7141,46.6382,46.6571,19200.0
2010-07-19 13:00:00,49.2,49.22,49.16,49.18,12800.0,46.6761,46.6951,46.6382,46.6571,12800.0
2010-07-19 13:05:00,49.18,49.19,49.14,49.17,10200.0,46.6571,46.6666,46.6192,46.6476,10200.0
2010-07-19 13:10:00,49.17,49.17,49.07,49.09,6100.0,46.6476,46.6476,46.5528,46.5717,6100.0
2010-07-19 13:15:00,49.1,49.12,49.07,49.07,8400.0,46.5812,46.6002,46.5528,46.5528,8400.0
2010-07-19 13:20:00,49.07,49.13,49.06,49.11,7900.0,46.5528,46.6097,46.5433,46.5907,7900.0
2010-07-19 13:25:00,49.11,49.13,49.07,49.11,12700.0,46.5907,46.6097,46.5528,46.5907,12700.0
2010-07-19 13:30:00,49.11,49.17,49.1,49.1,14100.0,46.5907,46.6476,46.5812,46.5812,14100.0
2010-07-19 13:35:00,49.1,49.15,49.08,49.12,13500.0,46.5812,46.6287,46.5623,46.6002,13500.0
2010-07-19 13:40:00,49.13,49.14,49.1,49.1,11000.0,46.6097,46.6192,46.5812,46.5812,11000.0
2010-07-19 13:45:00,49.1,49.16,49.1,49.16,10200.0,46.5812,46.6382,46.5812,46.6382,10200.0
2010-07-19 13:50:00,49.15,49.15,49.1,49.13,17600.0,46.6287,46.6287,46.5812,46.6097,17600.0
2010-07-19 13:55:00,49.14,49.15,49.09,49.12,14600.0,46.6192,46.6287,46.5717,46.6002,14600.0
2010-07-19 14:00:00,49.12,49.19,49.12,49.19,15300.0,46.6002,46.6666,46.6002,46.6666,15300.0
2010-07-19 14:05:00,49.19,49.21,49.14,49.18,15900.0,46.6666,46.6856,46.6192,46.6571,15900.0
2010-07-19 14:10:00,49.19,49.23,49.18,49.2,18900.0,46.6666,46.7046,46.6571,46.6761,18900.0
2010-07-19 14:15:00,49.21,49.23,49.17,49.23,16400.0,46.6856,46.7046,46.6476,46.7046,16400.0
2010-07-19 14:20:00,49.23,49.23,49.15,49.18,26000.0,46.7046,46.7046,46.6287,46.6571,26000.0
2010-07-19 14:25:00,49.18,49.2,49.13,49.15,9400.0,46.6571,46.6761,46.6097,46.6287,9400.0
2010-07-19 14:30:00,49.15,49.25,49.15,49.25,27900.0,46.6287,46.7235,46.6287,46.7235,27900.0
2010-07-19 14:35:00,49.25,49.27,49.21,49.25,18200.0,46.7235,46.7425,46.6856,46.7235,18200.0
2010-07-19 14:40:00,49.25,49.32,49.24,49.32,15300.0,46.7235,46.79,46.7141,46.79,15300.0
2010-07-19 14:45:00,49.32,49.38,49.32,49.35,34400.0,46.79,46.8469,46.79,46.8184,34400.0
2010-07-19 14:50:00,49.35,49.39,49.31,49.35,33500.0,46.8184,46.8564,46.7805,46.8184,33500.0
2010-07-19 14:55:00,49.34,49.34,49.26,49.27,16700.0,46.8089,46.8089,46.733,46.7425,16700.0
2010-07-19 15:00:00,49.28,49.38,49.27,49.37,11200.0,46.752,46.8469,46.7425,46.8374,11200.0
2010-07-19 15:05:00,49.37,49.42,49.3,49.41,16600.0,46.8374,46.8848,46.771,46.8753,16600.0
2010-07-19 15:10:00,49.41,49.44,49.4,49.4,13400.0,46.8753,46.9038,46.8658,46.8658,13400.0
2010-07-19 15:15:00,49.4,49.44,49.36,49.38,23800.0,46.8658,46.9038,46.8279,46.8469,23800.0
2010-07-19 15:20:00,49.37,49.37,49.27,49.27,28900.0,46.8374,46.8374,46.7425,46.7425,28900.0
2010-07-19 15:25:00,49.27,49.27,49.14,49.17,33600.0,46.7425,46.7425,46.6192,46.6476,33600.0
2010-07-19 15:30:00,49.17,49.2,49.12,49.13,47100.0,46.6476,46.6761,46.6002,46.6097,47100.0
2010-07-19 15:35:00,49.14,49.17,49.04,49.09,50200.0,46.6192,46.6476,46.5243,46.5717,50200.0
2010-07-19 15:40:00,49.09,49.14,49.04,49.11,66600.0,46.5717,46.6192,46.5243,46.5907,66600.0
2010-07-19 15:45:00,49.12,49.13,49.04,49.06,106500.0,46.6002,46.6097,46.5243,46.5433,106500.0
2010-07-19 15:50:00,49.05,49.11,49.03,49.11,91200.0,46.5338,46.5907,46.5148,46.5907,91200.0
2010-07-19 15:55:00,49.1,49.15,49.07,49.11,122100.0,46.5812,46.6287,46.5528,46.5907,122100.0
2010-07-20 09:30:00,48.5,48.62,48.38,48.44,31300.0,46.012,46.1259,45.8982,45.9551,31300.0
2010-07-20 09:35:00,48.45,48.49,48.17,48.32,33100.0,45.9646,46.0025,45.6989,45.8412,33100.0
2010-07-20 09:40:00,48.3,48.3,48.14,48.22,71300.0,45.8223,45.8223,45.6705,45.7464,71300.0
2010-07-20 09:45:00,48.24,48.33,48.23,48.3,54800.0,45.7654,45.8507,45.7559,45.8223,54800.0
2010-07-20 09:50:00,48.31,48.48,48.3,48.45,47300.0,45.8318,45.993,45.8223,45.9646,47300.0
2010-07-20 09:55:00,48.45,48.51,48.4,48.45,24400.0,45.9646,46.0215,45.9171,45.9646,24400.0
2010-07-20 10:00:00,48.46,48.5,48.38,48.42,27600.0,45.9741,46.012,45.8982,45.9361,27600.0
2010-07-20 10:05:00,48.43,48.5,48.39,48.48,22700.0,45.9456,46.012,45.9077,45.993,22700.0
2010-07-20 10:10:00,48.49,48.58,48.38,48.38,23200.0,46.0025,46.0879,45.8982,45.8982,23200.0
2010-07-20 10:15:00,48.38,48.64,48.36,48.64,19500.0,45.8982,46.1448,45.8792,46.1448,19500.0
2010-07-20 10:20:00,48.63,48.69,48.62,48.63,24800.0,46.1353,46.1923,46.1259,46.1353,24800.0
2010-07-20 10:25:00,48.64,48.65,48.59,48.64,24000.0,46.1448,46.1543,46.0974,46.1448,24000.0
2010-07-20 10:30:00,48.64,48.71,48.55,48.7,24300.0,46.1448,46.2112,46.0595,46.2018,24300.0
2010-07-20 10:35:00,48.69,48.7,48.56,48.56,47200.0,46.1923,46.2018,46.0689,46.0689,47200.0
2010-07-20 10:40:00,48.56,48.6,48.53,48.58,15000.0,46.0689,46.1069,46.0405,46.0879,15000.0
2010-07-20 10:45:00,48.59,48.64,48.58,48.63,13100.0,46.0974,46.1448,46.0879,46.1353,13100.0
2010-07-20 10:50:00,48.62,48.65,48.56,48.58,14900.0,46.1259,46.1543,46.0689,46.0879,14900.0
2010-07-20 10:55:00,48.57,48.6,48.52,48.59,18700.0,46.0784,46.1069,46.031,46.0974,18700.0
2010-07-20 11:00:00,48.59,48.68,48.59,48.62,25500.0,46.0974,46.1828,46.0974,46.1259,25500.0
2010-07-20 11:05:00,48.62,48.65,48.56,48.64,21200.0,46.1259,46.1543,46.0689,46.1448,21200.0
2010-07-20 11:10:00,48.63,48.69,48.6,48.62,12400.0,46.1353,46.1923,46.1069,46.1259,12400.0
2010-07-20 11:15:00,48.62,48.71,48.61,48.69,11900.0,46.1259,46.2112,46.1164,46.1923,11900.0
2010-07-20 11:20:00,48.7,48.71,48.67,48.7,6100.0,46.2018,46.2112,46.1733,46.2018,6100.0
2010-07-20 11:25:00,48.71,48.74,48.7,48.74,8400.0,46.2112,46.2397,46.2018,46.2397,8400.0
2010-07-20 11:30:00,48.75,48.76,48.69,48.71,10200.0,46.2492,46.2587,46.1923,46.2112,10200.0
2010-07-20 11:35:00,48.7,48.75,48.7,48.73,11700.0,46.2018,46.2492,46.2018,46.2302,11700.0
2010-07-20 11:40:00,48.72,48.75,48.7,48.72,13400.0,46.2207,46.2492,46.2018,46.2207,13400.0
2010-07-20 11:45:00,48.73,48.74,48.67,48.73,5700.0,46.2302,46.2397,46.1733,46.2302,5700.0
2010-07-20 11:50:00,48.73,48.74,48.64,48.7,16300.0,46.2302,46.2397,46.1448,46.2018,16300.0
2010-07-20 11:55:00,48.71,48.74,48.66,48.66,19200.0,46.2112,46.2397,46.1638,46.1638,19200.0
2010-07-20 12:00:00,48.67,48.71,48.63,48.7,44400.0,46.1733,46.2112,46.1353,46.2018,44400.0
2010-07-20 12:05:00,48.69,48.75,48.67,48.69,23900.0,46.1923,46.2492,46.1733,46.1923,23900.0
2010-07-20 12:10:00,48.7,48.71,48.59,48.59,9500.0,46.2018,46.2112,46.0974,46.0974,9500.0
2010-07-20 12:15:00,48.59,48.63,48.56,48.62,9200.0,46.0974,46.1353,46.0689,46.1259,9200.0
2010-07-20 12:20:00,48.61,48.67,48.61,48.65,11100.0,46.1164,46.1733,46.1164,46.1543,11100.0
2010-07-20 12:25:00,48.66,48.72,48.66,48.7,8200.0,46.1638,46.2207,46.1638,46.2018,8200.0
2010-07-20 12:30:00,48.69,48.7,48.66,48.7,19700.0,46.1923,46.2018,46.1638,46.2018,19700.0
2010-07-20 12:35:00,48.69,48.71,48.68,48.68,24300.0,46.1923,46.2112,46.1828,46.1828,24300.0
2010-07-20 12:40:00,48.66,48.7,48.65,48.7,6900.0,46.1638,46.2018,46.1543,46.2018,6900.0
2010-07-20 12:45:00,48.7,48.75,48.7,48.71,24900.0,46.2018,46.2492,46.2018,46.2112,24900.0
2010-07-20 12:50:00,48.71,48.71,48.69,48.7,11500.0,46.2112,46.2112,46.1923,46.2018,11500.0
2010-07-20 12:55:00,48.69,48.73,48.68,48.72,17700.0,46.1923,46.2302,46.1828,46.2207,17700.0
2010-07-20 13:00:00,48.73,48.78,48.71,48.72,31000.0,46.2302,46.2777,46.2112,46.2207,31000.0
2010-07-20 13:05:00,48.72,48.74,48.68,48.7,30000.0,46.2207,46.2397,46.1828,46.2018,30000.0
2010-07-20 13:10:00,48.69,48.72,48.65,48.69,82600.0,46.1923,46.2207,46.1543,46.1923,82600.0
2010-07-20 13:15:00,48.71,48.76,48.7,48.76,6900.0,46.2112,46.2587,46.2018,46.2587,6900.0
2010-07-20 13:20:00,48.77,48.82,48.75,48.75,16500.0,46.2682,46.3156,46.2492,46.2492,16500.0
2010-07-20 13:25:00,48.75,48.79,48.74,48.77,12800.0,46.2492,46.2871,46.2397,46.2682,12800.0
2010-07-20 13:30:00,48.78,48.8,48.72,48.78,19100.0,46.2777,46.2966,46.2207,46.2777,19100.0
2010-07-20 13:35:00,48.78,48.91,48.78,48.91,33000.0,46.2777,46.401,46.2777,46.401,33000.0
2010-07-20 13:40:00,48.91,48.98,48.89,48.92,8000.0,46.401,46.4674,46.382,46.4105,8000.0
2010-07-20 13:45:00,48.92,48.96,48.89,48.91,9500.0,46.4105,46.4484,46.382,46.401,9500.0
2010-07-20 13:50:00,48.92,49.06,48.87,49.03,19800.0,46.4105,46.5433,46.363,46.5148,19800.0
2010-07-20 13:55:00,49.03,49.16,49.01,49.16,43100.0,46.5148,46.6382,46.4959,46.6382,43100.0
2010-07-20 14:00:00,49.16,49.18,49.1,49.13,28700.0,46.6382,46.6571,46.5812,46.6097,28700.0
2010-07-20 14:05:00,49.12,49.13,49.09,49.1,17800.0,46.6002,46.6097,46.5717,46.5812,17800.0
2010-07-20 14:10:00,49.11,49.14,49.09,49.09,17200.0,46.5907,46.6192,46.5717,46.5717,17200.0
2010-07-20 14:15:00,49.09,49.14,49.08,49.11,12500.0,46.5717,46.6192,46.5623,46.5907,12500.0
2010-07-20 14:20:00,49.11,49.11,49.04,49.07,40800.0,46.5907,46.5907,46.5243,46.5528,40800.0
2010-07-20 14:25:00,49.07,49.17,49.07,49.16,25500.0,46.5528,46.6476,46.5528,46.6382,25500.0
2010-07-20 14:30:00,49.14,49.21,49.13,49.19,20700.0,46.6192,46.6856,46.6097,46.6666,20700.0
2010-07-20 14:35:00,49.18,49.19,49.08,49.09,20100.0,46.6571,46.6666,46.5623,46.5717,20100.0
2010-07-20 14:40:00,49.09,49.09,49.04,49.06,53400.0,46.5717,46.5717,46.5243,46.5433,53400.0
2010-07-20 14:45:00,49.05,49.06,48.98,49.04,32300.0,46.5338,46.5433,46.4674,46.5243,32300.0
2010-07-20 14:50:00,49.05,49.07,49.01,49.01,18800.0,46.5338,46.5528,46.4959,46.4959,18800.0
2010-07-20 14:55:00,49.02,49.03,48.93,48.96,10600.0,46.5053,46.5148,46.42,46.4484,10600.0
2010-07-20 15:00:00,48.95,49.07,48.91,49.07,21400.0,46.4389,46.5528,46.401,46.5528,21400.0
2010-07-20 15:05:00,49.07,49.08,49.01,49.05,12900.0,46.5528,46.5623,46.4959,46.5338,12900.0
2010-07-20 15:10:00,49.05,49.13,49.03,49.13,20600.0,46.5338,46.6097,46.5148,46.6097,20600.0
2010-07-20 15:15:00,49.11,49.21,49.11,49.16,38400.0,46.5907,46.6856,46.5907,46.6382,38400.0
2010-07-20 15:20:00,49.14,49.21,49.12,49.21,19900.0,46.6192,46.6856,46.6002,46.6856,19900.0
2010-07-20 15:25:00,49.2,49.29,49.15,49.22,33300.0,46.6761,46.7615,46.6287,46.6951,33300.0
2010-07-20 15:30:00,49.21,49.4,49.21,49.38,77900.0,46.6856,46.8658,46.6856,46.8469,77900.0
2010-07-20 15:35:00,49.37,49.41,49.26,49.27,36100.0,46.8374,46.8753,46.733,46.7425,36100.0
2010-07-20 15:40:00,49.28,49.34,49.21,49.34,48200.0,46.752,46.8089,46.6856,46.8089,48200.0
2010-07-20 15:45:00,49.35,49.43,49.31,49.43,47800.0,46.8184,46.8943,46.7805,46.8943,47800.0
2010-07-20 15:50:00,49.44,49.46,49.32,49.33,66400.0,46.9038,46.9228,46.79,46.7994,66400.0
2010-07-20 15:55:00,49.33,49.46,49.33,49.42,123700.0,46.7994,46.9228,46.7994,46.8848,123700.0
2010-07-21 09:30:00,49.65,49.68,49.44,49.5,36900.0,47.103,47.1315,46.9038,46.9607,36900.0
2010-07-21 09:35:00,49.49,49.66,49.45,49.48,38900.0,46.9512,47.1125,46.9133,46.9417,38900.0
2010-07-21 09:40:00,49.49,49.49,49.28,49.36,23200.0,46.9512,46.9512,46.752,46.8279,23200.0
2010-07-21 09:45:00,49.38,49.38,49.19,49.34,25700.0,46.8469,46.8469,46.6666,46.8089,25700.0
2010-07-21 09:50:00,49.34,49.43,49.12,49.2,60000.0,46.8089,46.8943,46.6002,46.6761,60000.0
2010-07-21 09:55:00,49.2,49.32,49.16,49.31,31700.0,46.6761,46.79,46.6382,46.7805,31700.0
2010-07-21 10:00:00,49.3,49.31,49.19,49.21,32700.0,46.771,46.7805,46.6666,46.6856,32700.0
2010-07-21 10:05:00,49.22,49.25,49.08,49.16,28100.0,46.6951,46.7235,46.5623,46.6382,28100.0
2010-07-21 10:10:00,49.16,49.25,49.14,49.23,9900.0,46.6382,46.7235,46.6192,46.7046,9900.0
2010-07-21 10:15:00,49.23,49.38,49.23,49.31,22000.0,46.7046,46.8469,46.7046,46.7805,22000.0
2010-07-21 10:20:00,49.32,49.48,49.3,49.46,19700.0,46.79,46.9417,46.771,46.9228,19700.0
2010-07-21 10:25:00,49.46,49.49,49.41,49.41,25900.0,46.9228,46.9512,46.8753,46.8753,25900.0
2010-07-21 10:30:00,49.41,49.41,49.27,49.28,18700.0,46.8753,46.8753,46.7425,46.752,18700.0
2010-07-21 10:35:00,49.28,49.42,49.28,49.34,21300.0,46.752,46.8848,46.752,46.8089,21300.0
2010-07-21 10:40:00,49.34,49.38,49.3,49.35,13300.0,46.8089,46.8469,46.771,46.8184,13300.0
2010-07-21 10:45:00,49.33,49.35,49.26,49.33,14300.0,46.7994,46.8184,46.733,46.7994,14300.0
2010-07-21 10:50:00,49.33,49.34,49.26,49.29,15300.0,46.7994,46.8089,46.733,46.7615,15300.0
2010-07-21 10:55:00,49.3,49.31,49.25,49.29,7800.0,46.771,46.7805,46.7235,46.7615,7800.0
2010-07-21 11:00:00,49.3,49.33,49.27,49.28,19800.0,46.771,46.7994,46.7425,46.752,19800.0
2010-07-21 11:05:00,49.28,49.33,49.21,49.31,70700.0,46.752,46.7994,46.6856,46.7805,70700.0
2010-07-21 11:10:00,49.31,49.32,49.28,49.31,30900.0,46.7805,46.79,46.752,46.7805,30900.0
2010-07-21 11:15:00,49.31,49.31,49.23,49.28,13100.0,46.7805,46.7805,46.7046,46.752,13100.0
2010-07-21 11:20:00,49.29,49.31,49.28,49.3,16900.0,46.7615,46.7805,46.752,46.771,16900.0
2010-07-21 11:25:00,49.31,49.33,49.29,49.32,13900.0,46.7805,46.7994,46.7615,46.79,13900.0
2010-07-21 11:30:00,49.31,49.32,49.27,49.27,26300.0,46.7805,46.79,46.7425,46.7425,26300.0
2010-07-21 11:35:00,49.27,49.35,49.24,49.33,24400.0,46.7425,46.8184,46.7141,46.7994,24400.0
2010-07-21 11:40:00,49.33,49.38,49.32,49.36,13600.0,46.7994,46.8469,46.79,46.8279,13600.0
2010-07-21 11:45:00,49.36,49.43,49.36,49.41,15000.0,46.8279,46.8943,46.8279,46.8753,15000.0
2010-07-21 11:50:00,49.4,49.43,49.35,49.41,32300.0,46.8658,46.8943,46.8184,46.8753,32300.0
2010-07-21 11:55:00,49.4,49.45,49.4,49.42,12900.0,46.8658,46.9133,46.8658,46.8848,12900.0
2010-07-21 12:00:00,49.42,49.45,49.4,49.42,15300.0,46.8848,46.9133,46.8658,46.8848,15300.0
2010-07-21 12:05:00,49.43,49.45,49.4,49.45,17000.0,46.8943,46.9133,46.8658,46.9133,17000.0
2010-07-21 12:10:00,49.44,49.48,49.42,49.46,19000.0,46.9038,46.9417,46.8848,46.9228,19000.0
2010-07-21 12:15:00,49.46,49.49,49.36,49.36,12000.0,46.9228,46.9512,46.8279,46.8279,12000.0
2010-07-21 12:20:00,49.36,49.38,49.34,49.38,11100.0,46.8279,46.8469,46.8089,46.8469,11100.0
2010-07-21 12:25:00,49.38,49.42,49.37,49.41,7000.0,46.8469,46.8848,46.8374,46.8753,7000.0
2010-07-21 12:30:00,49.41,49.46,49.41,49.45,7600.0,46.8753,46.9228,46.8753,46.9133,7600.0
2010-07-21 12:35:00,49.44,49.51,49.44,49.48,11000.0,46.9038,46.9702,46.9038,46.9417,11000.0
2010-07-21 12:40:00,49.5,49.51,49.43,49.43,10300.0,46.9607,46.9702,46.8943,46.8943,10300.0
2010-07-21 12:45:00,49.42,49.47,49.4,49.44,12700.0,46.8848,46.9323,46.8658,46.9038,12700.0
2010-07-21 12:50:00,49.42,49.44,49.37,49.39,17400.0,46.8848,46.9038,46.8374,46.8564,17400.0
2010-07-21 12:55:00,49.37,49.41,49.36,49.37,6900.0,46.8374,46.8753,46.8279,46.8374,6900.0
2010-07-21 13:00:00,49.38,49.45,49.38,49.45,8000.0,46.8469,46.9133,46.8469,46.9133,8000.0
2010-07-21 13:05:00,49.45,49.48,49.43,49.46,22300.0,46.9133,46.9417,46.8943,46.9228,22300.0
2010-07-21 13:10:00,49.47,49.5,49.42,49.45,77400.0,46.9323,46.9607,46.8848,46.9133,77400.0
2010-07-21 13:15:00,49.45,49.5,49.45,49.45,8500.0,46.9133,46.9607,46.9133,46.9133,8500.0
2010-07-21 13:20:00,49.44,49.46,49.43,49.43,7200.0,46.9038,46.9228,46.8943,46.8943,7200.0
2010-07-21 13:25:00,49.41,49.44,49.38,49.44,5200.0,46.8753,46.9038,46.8469,46.9038,5200.0
2010-07-21 13:30:00,49.44,49.51,49.44,49.48,9600.0,46.9038,46.9702,46.9038,46.9417,9600.0
2010-07-21 13:35:00,49.49,49.52,49.49,49.52,7100.0,46.9512,46.9797,46.9512,46.9797,7100.0
2010-07-21 13:40:00,49.52,49.52,49.46,49.46,6400.0,46.9797,46.9797,46.9228,46.9228,6400.0
2010-07-21 13:45:00,49.46,49.49,49.41,49.49,11700.0,46.9228,46.9512,46.8753,46.9512,11700.0
2010-07-21 13:50:00,49.5,49.55,49.48,49.54,7500.0,46.9607,47.0082,46.9417,46.9987,7500.0
2010-07-21 13:55:00,49.54,49.55,49.45,49.45,19500.0,46.9987,47.0082,46.9133,46.9133,19500.0
2010-07-21 14:00:00,49.45,49.52,49.29,49.36,83700.0,46.9133,46.9797,46.7615,46.8279,83700.0
2010-07-21 14:05:00,49.34,49.34,49.15,49.15,39000.0,46.8089,46.8089,46.6287,46.6287,39000.0
2010-07-21 14:10:00,49.15,49.15,48.9,49.0,75100.0,46.6287,46.6287,46.3915,46.4864,75100.0
2010-07-21 14:15:00,48.99,49.0,48.88,48.99,45100.0,46.4769,46.4864,46.3725,46.4769,45100.0
2010-07-21 14:20:00,48.98,49.1,48.92,49.08,54800.0,46.4674,46.5812,46.4105,46.5623,54800.0
2010-07-21 14:25:00,49.08,49.11,48.98,48.99,32800.0,46.5623,46.5907,46.4674,46.4769,32800.0
2010-07-21 14:30:00,48.98,49.0,48.81,48.84,40800.0,46.4674,46.4864,46.3061,46.3346,40800.0
2010-07-21 14:35:00,48.84,48.87,48.76,48.8,35100.0,46.3346,46.363,46.2587,46.2966,35100.0
2010-07-21 14:40:00,48.8,48.85,48.79,48.82,21100.0,46.2966,46.3441,46.2871,46.3156,21100.0
2010-07-21 14:45:00,48.81,48.85,48.68,48.74,33200.0,46.3061,46.3441,46.1828,46.2397,33200.0
2010-07-21 14:50:00,48.74,48.76,48.6,48.61,39000.0,46.2397,46.2587,46.1069,46.1164,39000.0
2010-07-21 14:55:00,48.6,48.61,48.43,48.47,58100.0,46.1069,46.1164,45.9456,45.9836,58100.0
2010-07-21 15:00:00,48.48,48.48,48.36,48.39,101100.0,45.993,45.993,45.8792,45.9077,101100.0
2010-07-21 15:05:00,48.41,48.49,48.39,48.48,54900.0,45.9266,46.0025,45.9077,45.993,54900.0
2010-07-21 15:10:00,48.47,48.61,48.45,48.61,40300.0,45.9836,46.1164,45.9646,46.1164,40300.0
2010-07-21 15:15:00,48.61,48.67,48.52,48.53,64700.0,46.1164,46.1733,46.031,46.0405,64700.0
2010-07-21 15:20:00,48.52,48.56,48.44,48.53,45000.0,46.031,46.0689,45.9551,46.0405,45000.0
2010-07-21 15:25:00,48.53,48.59,48.49,48.54,23400.0,46.0405,46.0974,46.0025,46.05,23400.0
2010-07-21 15:30:00,48.54,48.67,48.51,48.64,65900.0,46.05,46.1733,46.0215,46.1448,65900.0
2010-07-21 15:35:00,48.64,48.68,48.61,48.67,49800.0,46.1448,46.1828,46.1164,46.1733,49800.0
2010-07-21 15:40:00,48.66,48.67,48.59,48.66,61000.0,46.1638,46.1733,46.0974,46.1638,61000.0
2010-07-21 15:45:00,48.68,48.76,48.63,48.72,58000.0,46.1828,46.2587,46.1353,46.2207,58000.0
2010-07-21 15:50:00,48.73,48.81,48.7,48.74,71200.0,46.2302,46.3061,46.2018,46.2397,71200.0
2010-07-21 15:55:00,48.74,48.75,48.62,48.74,98000.0,46.2397,46.2492,46.1259,46.2397,98000.0
2010-07-22 09:30:00,49.13,49.52,49.11,49.5,63000.0,46.6097,46.9797,46.5907,46.9607,63000.0
2010-07-22 09:35:00,49.52,49.79,49.51,49.75,47300.0,46.9797,47.2358,46.9702,47.1979,47300.0
2010-07-22 09:40:00,49.75,49.79,49.64,49.76,61900.0,47.1979,47.2358,47.0935,47.2074,61900.0
2010-07-22 09:45:00,49.77,49.85,49.66,49.83,37300.0,47.2169,47.2928,47.1125,47.2738,37300.0
2010-07-22 09:50:00,49.84,49.85,49.66,49.81,64600.0,47.2833,47.2928,47.1125,47.2548,64600.0
2010-07-22 09:55:00,49.83,49.9,49.78,49.81,82200.0,47.2738,47.3402,47.2264,47.2548,82200.0
2010-07-22 10:00:00,49.81,50.05,49.81,49.98,51500.0,47.2548,47.4825,47.2548,47.4161,51500.0
2010-07-22 10:05:00,49.97,50.02,49.86,49.87,29700.0,47.4066,47.454,47.3022,47.3117,29700.0
2010-07-22 10:10:00,49.87,50.0,49.85,50.0,18300.0,47.3117,47.4351,47.2928,47.4351,18300.0
2010-07-22 10:15:00,50.01,50.09,49.98,49.98,17400.0,47.4446,47.5205,47.4161,47.4161,17400.0
2010-07-22 10:20:00,49.97,50.02,49.92,49.92,12500.0,47.4066,47.454,47.3592,47.3592,12500.0
2010-07-22 10:25:00,49.94,50.0,49.93,49.99,49300.0,47.3781,47.4351,47.3687,47.4256,49300.0
2010-07-22 10:30:00,49.98,50.02,49.94,49.97,20700.0,47.4161,47.454,47.3781,47.4066,20700.0
2010-07-22 10:35:00,49.97,50.12,49.96,50.12,34300.0,47.4066,47.5489,47.3971,47.5489,34300.0
2010-07-22 10:40:00,50.11,50.26,50.11,50.21,24400.0,47.5394,47.6817,47.5394,47.6343,24400.0
2010-07-22 10:45:00,50.22,50.23,50.14,50.18,19000.0,47.6438,47.6533,47.5679,47.6058,19000.0
2010-07-22 10:50:00,50.21,50.25,50.1,50.25,70400.0,47.6343,47.6722,47.5299,47.6722,70400.0
2010-07-22 10:55:00,50.24,50.26,50.17,50.17,23500.0,47.6628,47.6817,47.5963,47.5963,23500.0
2010-07-22 11:00:00,50.16,50.18,50.15,50.17,31200.0,47.5869,47.6058,47.5774,47.5963,31200.0
2010-07-22 11:05:00,50.17,50.21,50.15,50.19,17300.0,47.5963,47.6343,47.5774,47.6153,17300.0
2010-07-22 11:10:00,50.19,50.27,50.18,50.27,24600.0,47.6153,47.6912,47.6058,47.6912,24600.0
2010-07-22 11:15:00,50.26,50.32,50.24,50.32,23200.0,47.6817,47.7387,47.6628,47.7387,23200.0
2010-07-22 11:20:00,50.32,50.33,50.24,50.25,20800.0,47.7387,47.7481,47.6628,47.6722,20800.0
2010-07-22 11:25:00,50.26,50.4,50.25,50.37,34600.0,47.6817,47.8145,47.6722,47.7861,34600.0
2010-07-22 11:30:00,50.37,50.42,50.33,50.4,31100.0,47.7861,47.8335,47.7481,47.8145,31100.0
2010-07-22 11:35:00,50.4,50.42,50.27,50.28,26300.0,47.8145,47.8335,47.6912,47.7007,26300.0
2010-07-22 11:40:00,50.28,50.29,50.23,50.23,19300.0,47.7007,47.7102,47.6533,47.6533,19300.0
2010-07-22 11:45:00,50.22,50.26,50.22,50.25,17300.0,47.6438,47.6817,47.6438,47.6722,17300.0
2010-07-22 11:50:00,50.24,50.27,50.09,50.09,52700.0,47.6628,47.6912,47.5205,47.5205,52700.0
2010-07-22 11:55:00,50.08,50.1,50.01,50.04,35300.0,47.511,47.5299,47.4446,47.473,35300.0
2010-07-22 12:00:00,50.05,50.1,49.99,50.09,23400.0,47.4825,47.5299,47.4256,47.5205,23400.0
2010-07-22 12:05:00,50.1,50.14,50.08,50.12,17800.0,47.5299,47.5679,47.511,47.5489,17800.0
2010-07-22 12:10:00,50.12,50.17,50.12,50.13,33800.0,47.5489,47.5963,47.5489,47.5584,33800.0
2010-07-22 12:15:00,50.13,50.14,50.1,50.12,17800.0,47.5584,47.5679,47.5299,47.5489,17800.0
2010-07-22 12:20:00,50.12,50.17,50.1,50.1,26300.0,47.5489,47.5963,47.5299,47.5299,26300.0
2010-07-22 12:25:00,50.1,50.11,50.06,50.08,10500.0,47.5299,47.5394,47.492,47.511,10500.0
2010-07-22 12:30:00,50.09,50.09,50.04,50.04,6800.0,47.5205,47.5205,47.473,47.473,6800.0
2010-07-22 12:35:00,50.04,50.06,49.98,50.02,9300.0,47.473,47.492,47.4161,47.454,9300.0
2010-07-22 12:40:00,50.01,50.02,49.98,49.98,11000.0,47.4446,47.454,47.4161,47.4161,11000.0
2010-07-22 12:45:00,49.98,50.05,49.98,50.05,15200.0,47.4161,47.4825,47.4161,47.4825,15200.0
2010-07-22 12:50:00,50.04,50.05,49.99,50.03,14600.0,47.473,47.4825,47.4256,47.4635,14600.0
2010-07-22 12:55:00,50.03,50.05,50.01,50.02,8400.0,47.4635,47.4825,47.4446,47.454,8400.0
2010-07-22 13:00:00,50.02,50.05,50.02,50.05,10300.0,47.454,47.4825,47.454,47.4825,10300.0
2010-07-22 13:05:00,50.05,50.09,50.02,50.04,16200.0,47.4825,47.5205,47.454,47.473,16200.0
2010-07-22 13:10:00,50.03,50.09,50.02,50.08,10000.0,47.4635,47.5205,47.454,47.511,10000.0
2010-07-22 13:15:00,50.07,50.13,50.04,50.12,24300.0,47.5015,47.5584,47.473,47.5489,24300.0
2010-07-22 13:20:00,50.11,50.13,50.09,50.11,14800.0,47.5394,47.5584,47.5205,47.5394,14800.0
2010-07-22 13:25:00,50.13,50.14,50.06,50.06,22600.0,47.5584,47.5679,47.492,47.492,22600.0
2010-07-22 13:30:00,50.06,50.14,50.06,50.13,39800.0,47.492,47.5679,47.492,47.5584,39800.0
2010-07-22 13:35:00,50.14,50.18,50.12,50.13,36400.0,47.5679,47.6058,47.5489,47.5584,36400.0
2010-07-22 13:40:00,50.13,50.16,50.13,50.14,29800.0,47.5584,47.5869,47.5584,47.5679,29800.0
2010-07-22 13:45:00,50.14,50.19,50.12,50.19,33900.0,47.5679,47.6153,47.5489,47.6153,33900.0
2010-07-22 13:50:00,50.19,50.21,50.15,50.17,19400.0,47.6153,47.6343,47.5774,47.5963,19400.0
2010-07-22 13:55:00,50.16,50.18,50.12,50.13,15400.0,47.5869,47.6058,47.5489,47.5584,15400.0
2010-07-22 14:00:00,50.13,50.15,50.11,50.15,28800.0,47.5584,47.5774,47.5394,47.5774,28800.0
2010-07-22 14:05:00,50.15,50.24,50.15,50.19,21000.0,47.5774,47.6628,47.5774,47.6153,21000.0
2010-07-22 14:10:00,50.19,50.22,50.12,50.2,43800.0,47.6153,47.6438,47.5489,47.6248,43800.0
2010-07-22 14:15:00,50.2,50.23,50.12,50.13,18600.0,47.6248,47.6533,47.5489,47.5584,18600.0
2010-07-22 14:20:00,50.13,50.16,50.07,50.08,37700.0,47.5584,47.5869,47.5015,47.511,37700.0
2010-07-22 14:25:00,50.07,50.17,50.05,50.16,46000.0,47.5015,47.5963,47.4825,47.5869,46000.0
2010-07-22 14:30:00,50.16,50.16,50.03,50.08,35200.0,47.5869,47.5869,47.4635,47.511,35200.0
2010-07-22 14:35:00,50.08,50.14,50.07,50.11,31200.0,47.511,47.5679,47.5015,47.5394,31200.0
2010-07-22 14:40:00,50.12,50.14,50.09,50.11,19300.0,47.5489,47.5679,47.5205,47.5394,19300.0
2010-07-22 14:45:00,50.1,50.14,50.09,50.13,26700.0,47.5299,47.5679,47.5205,47.5584,26700.0
2010-07-22 14:50:00,50.13,50.13,50.09,50.12,23200.0,47.5584,47.5584,47.5205,47.5489,23200.0
2010-07-22 14:55:00,50.11,50.13,50.1,50.11,21900.0,47.5394,47.5584,47.5299,47.5394,21900.0
2010-07-22 15:00:00,50.1,50.14,50.09,50.13,14200.0,47.5299,47.5679,47.5205,47.5584,14200.0
2010-07-22 15:05:00,50.13,50.14,50.08,50.13,36700.0,47.5584,47.5679,47.511,47.5584,36700.0
2010-07-22 15:10:00,50.13,50.19,50.09,50.17,53100.0,47.5584,47.6153,47.5205,47.5963,53100.0
2010-07-22 15:15:00,50.17,50.27,50.17,50.23,33900.0,47.5963,47.6912,47.5963,47.6533,33900.0
2010-07-22 15:20:00,50.23,50.25,50.19,50.21,26900.0,47.6533,47.6722,47.6153,47.6343,26900.0
2010-07-22 15:25:00,50.2,50.26,50.16,50.23,58900.0,47.6248,47.6817,47.5869,47.6533,58900.0
2010-07-22 15:30:00,50.23,50.26,50.23,50.25,138600.0,47.6533,47.6817,47.6533,47.6722,138600.0
2010-07-22 15:35:00,50.25,50.26,50.09,50.15,159200.0,47.6722,47.6817,47.5205,47.5774,159200.0
2010-07-22 15:40:00,50.15,50.15,50.02,50.07,95700.0,47.5774,47.5774,47.454,47.5015,95700.0
2010-07-22 15:45:00,50.07,50.23,50.07,50.19,178700.0,47.5015,47.6533,47.5015,47.6153,178700.0
2010-07-22 15:50:00,50.19,50.27,50.19,50.25,160300.0,47.6153,47.6912,47.6153,47.6722,160300.0
2010-07-22 15:55:00,50.26,50.44,50.25,50.36,255200.0,47.6817,47.8525,47.6722,47.7766,255200.0
2010-07-23 09:30:00,50.23,50.3,50.09,50.12,39500.0,47.6533,47.7197,47.5205,47.5489,39500.0
2010-07-23 09:35:00,50.1,50.22,50.09,50.15,31900.0,47.5299,47.6438,47.5205,47.5774,31900.0
2010-07-23 09:40:00,50.15,50.37,50.09,50.31,65400.0,47.5774,47.7861,47.5205,47.7292,65400.0
2010-07-23 09:45:00,50.31,50.39,50.29,50.39,107800.0,47.7292,47.8051,47.7102,47.8051,107800.0
2010-07-23 09:50:00,50.39,50.42,50.32,50.41,77900.0,47.8051,47.8335,47.7387,47.824,77900.0
2010-07-23 09:55:00,50.39,50.42,50.33,50.35,73500.0,47.8051,47.8335,47.7481,47.7671,73500.0
2010-07-23 10:00:00,50.35,50.51,50.33,50.47,107600.0,47.7671,47.9189,47.7481,47.881,107600.0
2010-07-23 10:05:00,50.48,50.7,50.48,50.69,65800.0,47.8904,48.0992,47.8904,48.0897,65800.0
2010-07-23 10:10:00,50.69,50.79,50.66,50.78,76400.0,48.0897,48.1845,48.0612,48.1751,76400.0
2010-07-23 10:15:00,50.78,50.82,50.69,50.79,60700.0,48.1751,48.213,48.0897,48.1845,60700.0
2010-07-23 10:20:00,50.8,50.81,50.72,50.78,46300.0,48.194,48.2035,48.1181,48.1751,46300.0
2010-07-23 10:25:00,50.78,50.9,50.77,50.82,41200.0,48.1751,48.2889,48.1656,48.213,41200.0
2010-07-23 10:30:00,50.82,50.91,50.82,50.89,54100.0,48.213,48.2984,48.213,48.2794,54100.0
2010-07-23 10:35:00,50.89,50.93,50.84,50.91,57000.0,48.2794,48.3174,48.232,48.2984,57000.0
2010-07-23 10:40:00,50.91,50.94,50.86,50.9,57600.0,48.2984,48.3268,48.251,48.2889,57600.0
2010-07-23 10:45:00,50.91,50.94,50.84,50.87,66800.0,48.2984,48.3268,48.232,48.2604,66800.0
2010-07-23 10:50:00,50.87,50.88,50.75,50.79,35800.0,48.2604,48.2699,48.1466,48.1845,35800.0
2010-07-23 10:55:00,50.79,50.81,50.62,50.62,57900.0,48.1845,48.2035,48.0233,48.0233,57900.0
2010-07-23 11:00:00,50.62,50.67,50.59,50.63,56200.0,48.0233,48.0707,47.9948,48.0327,56200.0
2010-07-23 11:05:00,50.61,50.66,50.6,50.64,50700.0,48.0138,48.0612,48.0043,48.0422,50700.0
2010-07-23 11:10:00,50.64,50.67,50.57,50.6,117000.0,48.0422,48.0707,47.9758,48.0043,117000.0
2010-07-23 11:15:00,50.6,50.67,50.59,50.63,49700.0,48.0043,48.0707,47.9948,48.0327,49700.0
2010-07-23 11:20:00,50.63,50.67,50.6,50.65,45600.0,48.0327,48.0707,48.0043,48.0517,45600.0
2010-07-23 11:25:00,50.65,50.66,50.62,50.66,28900.0,48.0517,48.0612,48.0233,48.0612,28900.0
2010-07-23 11:30:00,50.65,50.72,50.64,50.65,67700.0,48.0517,48.1181,48.0422,48.0517,67700.0
2010-07-23 11:35:00,50.65,50.7,50.63,50.64,39800.0,48.0517,48.0992,48.0327,48.0422,39800.0
2010-07-23 11:40:00,50.64,50.67,50.56,50.66,120500.0,48.0422,48.0707,47.9663,48.0612,120500.0
2010-07-23 11:45:00,50.66,50.83,50.63,50.83,47200.0,48.0612,48.2225,48.0327,48.2225,47200.0
2010-07-23 11:50:00,50.83,50.88,50.82,50.87,20900.0,48.2225,48.2699,48.213,48.2604,20900.0
2010-07-23 11:55:00,50.88,50.94,50.74,50.79,31900.0,48.2699,48.3268,48.1371,48.1845,31900.0
2010-07-23 12:00:00,50.79,50.88,50.59,50.59,81900.0,48.1845,48.2699,47.9948,47.9948,81900.0
2010-07-23 12:05:00,50.6,50.73,50.58,50.6,46900.0,48.0043,48.1276,47.9853,48.0043,46900.0
2010-07-23 12:10:00,50.6,50.7,50.53,50.7,52600.0,48.0043,48.0992,47.9379,48.0992,52600.0
2010-07-23 12:15:00,50.69,50.75,50.6,50.7,32900.0,48.0897,48.1466,48.0043,48.0992,32900.0
2010-07-23 12:20:00,50.73,50.74,50.6,50.65,27700.0,48.1276,48.1371,48.0043,48.0517,27700.0
2010-07-23 12:25:00,50.66,50.69,50.57,50.61,19600.0,48.0612,48.0897,47.9758,48.0138,19600.0
2010-07-23 12:30:00,50.58,50.62,50.52,50.62,23400.0,47.9853,48.0233,47.9284,48.0233,23400.0
2010-07-23 12:35:00,50.61,50.67,50.57,50.67,19300.0,48.0138,48.0707,47.9758,48.0707,19300.0
2010-07-23 12:40:00,50.66,50.68,50.63,50.65,78700.0,48.0612,48.0802,48.0327,48.0517,78700.0
2010-07-23 12:45:00,50.65,50.68,50.62,50.68,50600.0,48.0517,48.0802,48.0233,48.0802,50600.0
2010-07-23 12:50:00,50.68,50.72,50.66,50.72,17800.0,48.0802,48.1181,48.0612,48.1181,17800.0
2010-07-23 12:55:00,50.71,50.74,50.69,50.74,15100.0,48.1086,48.1371,48.0897,48.1371,15100.0
2010-07-23 13:00:00,50.73,50.74,50.66,50.66,18200.0,48.1276,48.1371,48.0612,48.0612,18200.0
2010-07-23 13:05:00,50.66,50.68,50.64,50.66,26400.0,48.0612,48.0802,48.0422,48.0612,26400.0
2010-07-23 13:10:00,50.66,50.74,50.64,50.73,48600.0,48.0612,48.1371,48.0422,48.1276,48600.0
2010-07-23 13:15:00,50.73,50.87,50.72,50.83,23700.0,48.1276,48.2604,48.1181,48.2225,23700.0
2010-07-23 13:20:00,50.82,50.89,50.77,50.89,27400.0,48.213,48.2794,48.1656,48.2794,27400.0
2010-07-23 13:25:00,50.89,51.08,50.88,51.08,56400.0,48.2794,48.4597,48.2699,48.4597,56400.0
2010-07-23 13:30:00,51.09,51.23,51.02,51.12,63800.0,48.4692,48.602,48.4027,48.4976,63800.0
2010-07-23 13:35:00,51.12,51.14,51.04,51.06,30800.0,48.4976,48.5166,48.4217,48.4407,30800.0
2010-07-23 13:40:00,51.06,51.13,51.02,51.11,31900.0,48.4407,48.5071,48.4027,48.4881,31900.0
2010-07-23 13:45:00,51.11,51.12,51.07,51.11,27100.0,48.4881,48.4976,48.4502,48.4881,27100.0
2010-07-23 13:50:00,51.11,51.17,51.09,51.14,34200.0,48.4881,48.545,48.4692,48.5166,34200.0
2010-07-23 13:55:00,51.11,51.17,51.11,51.17,29600.0,48.4881,48.545,48.4881,48.545,29600.0
2010-07-23 14:00:00,51.16,51.25,51.13,51.24,51000.0,48.5356,48.6209,48.5071,48.6115,51000.0
2010-07-23 14:05:00,51.24,51.3,51.24,51.27,49300.0,48.6115,48.6684,48.6115,48.6399,49300.0
2010-07-23 14:10:00,51.27,51.27,51.12,51.16,50300.0,48.6399,48.6399,48.4976,48.5356,50300.0
2010-07-23 14:15:00,51.16,51.16,51.1,51.14,27500.0,48.5356,48.5356,48.4786,48.5166,27500.0
2010-07-23 14:20:00,51.13,51.13,51.05,51.13,44400.0,48.5071,48.5071,48.4312,48.5071,44400.0
2010-07-23 14:25:00,51.1,51.1,51.0,51.01,23600.0,48.4786,48.4786,48.3838,48.3933,23600.0
2010-07-23 14:30:00,51.01,51.01,50.94,50.94,33600.0,48.3933,48.3933,48.3268,48.3268,33600.0
2010-07-23 14:35:00,50.93,50.97,50.91,50.97,23800.0,48.3174,48.3553,48.2984,48.3553,23800.0
2010-07-23 14:40:00,50.97,51.07,50.93,51.07,26400.0,48.3553,48.4502,48.3174,48.4502,26400.0
2010-07-23 14:45:00,51.06,51.08,50.97,51.0,19800.0,48.4407,48.4597,48.3553,48.3838,19800.0
2010-07-23 14:50:00,51.01,51.06,50.98,51.06,21000.0,48.3933,48.4407,48.3648,48.4407,21000.0
2010-07-23 14:55:00,51.07,51.14,51.06,51.12,53000.0,48.4502,48.5166,48.4407,48.4976,53000.0
2010-07-23 15:00:00,51.12,51.14,51.0,51.01,60000.0,48.4976,48.5166,48.3838,48.3933,60000.0
2010-07-23 15:05:00,51.02,51.05,50.99,51.03,35000.0,48.4027,48.4312,48.3743,48.4122,35000.0
2010-07-23 15:10:00,51.03,51.04,50.93,50.94,47600.0,48.4122,48.4217,48.3174,48.3268,47600.0
2010-07-23 15:15:00,50.94,51.0,50.91,50.99,47800.0,48.3268,48.3838,48.2984,48.3743,47800.0
2010-07-23 15:20:00,50.99,51.03,50.95,51.02,39000.0,48.3743,48.4122,48.3363,48.4027,39000.0
2010-07-23 15:25:00,51.01,51.06,51.01,51.05,76400.0,48.3933,48.4407,48.3933,48.4312,76400.0
2010-07-23 15:30:00,51.04,51.19,51.04,51.15,81700.0,48.4217,48.564,48.4217,48.5261,81700.0
2010-07-23 15:35:00,51.14,51.19,51.06,51.09,115400.0,48.5166,48.564,48.4407,48.4692,115400.0
2010-07-23 15:40:00,51.09,51.11,50.98,51.04,149200.0,48.4692,48.4881,48.3648,48.4217,149200.0
2010-07-23 15:45:00,51.04,51.11,51.01,51.05,158100.0,48.4217,48.4881,48.3933,48.4312,158100.0
2010-07-23 15:50:00,51.06,51.1,51.01,51.03,166700.0,48.4407,48.4786,48.3933,48.4122,166700.0
2010-07-23 15:55:00,51.02,51.1,51.01,51.1,198300.0,48.4027,48.4786,48.3933,48.4786,198300.0
2010-07-26 09:30:00,50.94,51.06,50.74,50.81,42100.0,48.3268,48.4407,48.1371,48.2035,42100.0
2010-07-26 09:35:00,50.79,50.92,50.49,50.92,52600.0,48.1845,48.3079,47.8999,48.3079,52600.0
2010-07-26 09:40:00,50.93,51.09,50.88,51.08,33800.0,48.3174,48.4692,48.2699,48.4597,33800.0
2010-07-26 09:45:00,51.07,51.13,50.95,51.01,126800.0,48.4502,48.5071,48.3363,48.3933,126800.0
2010-07-26 09:50:00,51.0,51.03,50.68,50.71,202600.0,48.3838,48.4122,48.0802,48.1086,202600.0
2010-07-26 09:55:00,50.71,51.06,50.71,51.06,91000.0,48.1086,48.4407,48.1086,48.4407,91000.0
2010-07-26 10:00:00,51.09,51.34,51.09,51.27,94500.0,48.4692,48.7063,48.4692,48.6399,94500.0
2010-07-26 10:05:00,51.26,51.27,51.0,51.02,76800.0,48.6304,48.6399,48.3838,48.4027,76800.0
2010-07-26 10:10:00,51.03,51.25,50.9,51.24,100500.0,48.4122,48.6209,48.2889,48.6115,100500.0
2010-07-26 10:15:00,51.24,51.35,51.24,51.35,50400.0,48.6115,48.7158,48.6115,48.7158,50400.0
2010-07-26 10:20:00,51.35,51.36,50.9,50.93,225700.0,48.7158,48.7253,48.2889,48.3174,225700.0
2010-07-26 10:25:00,50.94,51.0,50.9,51.0,38300.0,48.3268,48.3838,48.2889,48.3838,38300.0
2010-07-26 10:30:00,51.01,51.07,50.77,50.82,132600.0,48.3933,48.4502,48.1656,48.213,132600.0
2010-07-26 10:35:00,50.82,51.0,50.82,50.99,19700.0,48.213,48.3838,48.213,48.3743,19700.0
2010-07-26 10:40:00,51.0,51.0,50.9,50.9,56200.0,48.3838,48.3838,48.2889,48.2889,56200.0
2010-07-26 10:45:00,50.9,51.0,50.85,50.99,23200.0,48.2889,48.3838,48.2415,48.3743,23200.0
2010-07-26 10:50:00,50.99,51.0,50.93,51.0,40300.0,48.3743,48.3838,48.3174,48.3838,40300.0
2010-07-26 10:55:00,51.0,51.01,50.97,51.0,39300.0,48.3838,48.3933,48.3553,48.3838,39300.0
2010-07-26 11:00:00,51.0,51.01,50.96,50.99,35700.0,48.3838,48.3933,48.3458,48.3743,35700.0
2010-07-26 11:05:00,50.99,51.0,50.88,50.96,56400.0,48.3743,48.3838,48.2699,48.3458,56400.0
2010-07-26 11:10:00,50.98,51.01,50.95,50.95,33200.0,48.3648,48.3933,48.3363,48.3363,33200.0
2010-07-26 11:15:00,50.95,51.17,50.95,51.17,29700.0,48.3363,48.545,48.3363,48.545,29700.0
2010-07-26 11:20:00,51.17,51.17,51.02,51.04,74900.0,48.545,48.545,48.4027,48.4217,74900.0
2010-07-26 11:25:00,51.03,51.04,50.95,50.95,24000.0,48.4122,48.4217,48.3363,48.3363,24000.0
2010-07-26 11:30:00,50.95,51.04,50.95,51.01,30400.0,48.3363,48.4217,48.3363,48.3933,30400.0
2010-07-26 11:35:00,51.0,51.03,50.98,51.03,14900.0,48.3838,48.4122,48.3648,48.4122,14900.0
2010-07-26 11:40:00,51.02,51.03,50.96,50.96,17100.0,48.4027,48.4122,48.3458,48.3458,17100.0
2010-07-26 11:45:00,50.96,50.99,50.94,50.98,31800.0,48.3458,48.3743,48.3268,48.3648,31800.0
2010-07-26 11:50:00,50.98,51.0,50.97,50.99,22200.0,48.3648,48.3838,48.3553,48.3743,22200.0
2010-07-26 11:55:00,50.99,51.0,50.96,50.99,18300.0,48.3743,48.3838,48.3458,48.3743,18300.0
2010-07-26 12:00:00,51.0,51.0,50.95,50.96,32300.0,48.3838,48.3838,48.3363,48.3458,32300.0
2010-07-26 12:05:00,50.96,50.99,50.91,50.97,40900.0,48.3458,48.3743,48.2984,48.3553,40900.0
2010-07-26 12:10:00,50.98,50.98,50.89,50.92,59300.0,48.3648,48.3648,48.2794,48.3079,59300.0
2010-07-26 12:15:00,50.92,50.94,50.89,50.94,26200.0,48.3079,48.3268,48.2794,48.3268,26200.0
2010-07-26 12:20:00,50.94,50.97,50.91,50.97,56900.0,48.3268,48.3553,48.2984,48.3553,56900.0
2010-07-26 12:25:00,50.97,50.98,50.94,50.97,32800.0,48.3553,48.3648,48.3268,48.3553,32800.0
2010-07-26 12:30:00,50.97,50.98,50.78,50.79,20700.0,48.3553,48.3648,48.1751,48.1845,20700.0
2010-07-26 12:35:00,50.79,50.79,50.75,50.75,37900.0,48.1845,48.1845,48.1466,48.1466,37900.0
2010-07-26 12:40:00,50.75,50.76,50.67,50.68,16200.0,48.1466,48.1561,48.0707,48.0802,16200.0
2010-07-26 12:45:00,50.69,50.8,50.68,50.8,17300.0,48.0897,48.194,48.0802,48.194,17300.0
2010-07-26 12:50:00,50.79,50.8,50.71,50.71,16800.0,48.1845,48.194,48.1086,48.1086,16800.0
2010-07-26 12:55:00,50.72,50.79,50.71,50.78,92700.0,48.1181,48.1845,48.1086,48.1751,92700.0
2010-07-26 13:00:00,50.79,50.88,50.79,50.87,15200.0,48.1845,48.2699,48.1845,48.2604,15200.0
2010-07-26 13:05:00,50.87,50.91,50.85,50.89,27100.0,48.2604,48.2984,48.2415,48.2794,27100.0
2010-07-26 13:10:00,50.87,50.91,50.77,50.8,40700.0,48.2604,48.2984,48.1656,48.194,40700.0
2010-07-26 13:15:00,50.79,50.88,50.78,50.87,69500.0,48.1845,48.2699,48.1751,48.2604,69500.0
2010-07-26 13:20:00,50.87,50.93,50.87,50.93,18000.0,48.2604,48.3174,48.2604,48.3174,18000.0
2010-07-26 13:25:00,50.94,51.04,50.89,51.04,245100.0,48.3268,48.4217,48.2794,48.4217,245100.0
2010-07-26 13:30:00,51.03,51.21,50.98,51.17,222600.0,48.4122,48.583,48.3648,48.545,222600.0
2010-07-26 13:35:00,51.17,51.17,51.11,51.13,19700.0,48.545,48.545,48.4881,48.5071,19700.0
2010-07-26 13:40:00,51.14,51.2,51.12,51.19,21700.0,48.5166,48.5735,48.4976,48.564,21700.0
2010-07-26 13:45:00,51.19,51.21,51.12,51.16,29300.0,48.564,48.583,48.4976,48.5356,29300.0
2010-07-26 13:50:00,51.16,51.2,51.14,51.19,20900.0,48.5356,48.5735,48.5166,48.564,20900.0
2010-07-26 13:55:00,51.18,51.23,51.17,51.19,25300.0,48.5545,48.602,48.545,48.564,25300.0
2010-07-26 14:00:00,51.17,51.19,51.13,51.13,28200.0,48.545,48.564,48.5071,48.5071,28200.0
2010-07-26 14:05:00,51.14,51.17,51.12,51.17,28400.0,48.5166,48.545,48.4976,48.545,28400.0
2010-07-26 14:10:00,51.15,51.22,51.11,51.16,67100.0,48.5261,48.5925,48.4881,48.5356,67100.0
2010-07-26 14:15:00,51.15,51.19,51.09,51.1,18700.0,48.5261,48.564,48.4692,48.4786,18700.0
2010-07-26 14:20:00,51.09,51.1,50.97,50.98,15200.0,48.4692,48.4786,48.3553,48.3648,15200.0
2010-07-26 14:25:00,50.97,50.97,50.89,50.9,11800.0,48.3553,48.3553,48.2794,48.2889,11800.0
2010-07-26 14:30:00,50.89,50.95,50.89,50.95,16000.0,48.2794,48.3363,48.2794,48.3363,16000.0
2010-07-26 14:35:00,50.96,50.97,50.9,50.9,21300.0,48.3458,48.3553,48.2889,48.2889,21300.0
2010-07-26 14:40:00,50.9,50.93,50.9,50.92,19700.0,48.2889,48.3174,48.2889,48.3079,19700.0
2010-07-26 14:45:00,50.92,50.96,50.91,50.92,16700.0,48.3079,48.3458,48.2984,48.3079,16700.0
2010-07-26 14:50:00,50.91,50.92,50.8,50.81,26800.0,48.2984,48.3079,48.194,48.2035,26800.0
2010-07-26 14:55:00,50.8,50.83,50.76,50.76,26400.0,48.194,48.2225,48.1561,48.1561,26400.0
2010-07-26 15:00:00,50.78,50.83,50.75,50.83,36600.0,48.1751,48.2225,48.1466,48.2225,36600.0
2010-07-26 15:05:00,50.83,50.83,50.78,50.83,48900.0,48.2225,48.2225,48.1751,48.2225,48900.0
2010-07-26 15:10:00,50.83,50.83,50.79,50.8,40800.0,48.2225,48.2225,48.1845,48.194,40800.0
2010-07-26 15:15:00,50.8,50.81,50.78,50.81,31300.0,48.194,48.2035,48.1751,48.2035,31300.0
2010-07-26 15:20:00,50.8,50.85,50.8,50.84,53100.0,48.194,48.2415,48.194,48.232,53100.0
2010-07-26 15:25:00,50.84,50.93,50.84,50.92,49800.0,48.232,48.3174,48.232,48.3079,49800.0
2010-07-26 15:30:00,50.92,50.94,50.83,50.86,89500.0,48.3079,48.3268,48.2225,48.251,89500.0
2010-07-26 15:35:00,50.85,50.89,50.78,50.86,94800.0,48.2415,48.2794,48.1751,48.251,94800.0
2010-07-26 15:40:00,50.87,50.87,50.8,50.83,88100.0,48.2604,48.2604,48.194,48.2225,88100.0
2010-07-26 15:45:00,50.82,50.98,50.82,50.89,127400.0,48.213,48.3648,48.213,48.2794,127400.0
2010-07-26 15:50:00,50.89,51.05,50.85,50.97,161500.0,48.2794,48.4312,48.2415,48.3553,161500.0
2010-07-26 15:55:00,50.96,51.06,50.92,50.98,169200.0,48.3458,48.4407,48.3079,48.3648,169200.0
2010-07-27 09:30:00,48.74,48.76,47.01,47.86,268800.0,46.2397,46.2587,44.5985,45.4048,268800.0
2010-07-27 09:35:00,47.86,47.89,46.91,47.15,713300.0,45.4048,45.4333,44.5036,44.7313,713300.0
2010-07-27 09:40:00,47.15,47.63,47.0,47.63,539200.0,44.7313,45.1866,44.589,45.1866,539200.0
2010-07-27 09:45:00,47.62,47.74,47.23,47.29,466600.0,45.1772,45.291,44.8072,44.8641,466600.0
2010-07-27 09:50:00,47.29,47.51,46.91,47.33,558000.0,44.8641,45.0728,44.5036,44.902,558000.0
2010-07-27 09:55:00,47.33,47.35,46.01,46.96,750100.0,44.902,44.921,43.6497,44.551,750100.0
2010-07-27 10:00:00,46.94,47.06,46.73,46.93,671300.0,44.532,44.6459,44.3328,44.5226,671300.0
2010-07-27 10:05:00,46.98,47.0,46.67,46.68,351100.0,44.57,44.589,44.2759,44.2854,351100.0
2010-07-27 10:10:00,46.68,46.7,46.32,46.56,544800.0,44.2854,44.3044,43.9438,44.1715,544800.0
2010-07-27 10:15:00,46.57,46.66,46.45,46.5,274200.0,44.181,44.2664,44.0672,44.1146,274200.0
2010-07-27 10:20:00,46.5,46.78,46.45,46.65,257300.0,44.1146,44.3802,44.0672,44.2569,257300.0
2010-07-27 10:25:00,46.65,47.27,46.65,47.23,597600.0,44.2569,44.8451,44.2569,44.8072,597600.0
2010-07-27 10:30:00,47.22,47.23,46.96,47.01,294800.0,44.7977,44.8072,44.551,44.5985,294800.0
2010-07-27 10:35:00,47.02,47.07,46.9,46.91,309600.0,44.6079,44.6554,44.4941,44.5036,309600.0
2010-07-27 10:40:00,46.9,46.97,46.58,46.6,269900.0,44.4941,44.5605,44.1905,44.2095,269900.0
2010-07-27 10:45:00,46.62,46.72,46.49,46.54,326300.0,44.2285,44.3233,44.1051,44.1526,326300.0
2010-07-27 10:50:00,46.54,46.67,46.5,46.55,324300.0,44.1526,44.2759,44.1146,44.162,324300.0
2010-07-27 10:55:00,46.56,46.58,46.48,46.51,413400.0,44.1715,44.1905,44.0956,44.1241,413400.0
2010-07-27 11:00:00,46.51,46.56,46.48,46.51,470200.0,44.1241,44.1715,44.0956,44.1241,470200.0
2010-07-27 11:05:00,46.51,46.51,46.2,46.25,296500.0,44.1241,44.1241,43.83,43.8774,296500.0
2010-07-27 11:10:00,46.25,46.45,46.22,46.3,552800.0,43.8774,44.0672,43.849,43.9249,552800.0
2010-07-27 11:15:00,46.31,46.4,46.28,46.37,251100.0,43.9344,44.0197,43.9059,43.9913,251100.0
2010-07-27 11:20:00,46.38,46.41,46.32,46.35,120500.0,44.0008,44.0292,43.9438,43.9723,120500.0
2010-07-27 11:25:00,46.35,46.86,46.35,46.45,270900.0,43.9723,44.4561,43.9723,44.0672,270900.0
2010-07-27 11:30:00,46.45,46.45,46.35,46.42,126200.0,44.0672,44.0672,43.9723,44.0387,126200.0
2010-07-27 11:35:00,46.42,46.51,46.38,46.48,199500.0,44.0387,44.1241,44.0008,44.0956,199500.0
2010-07-27 11:40:00,46.48,46.63,46.48,46.62,200900.0,44.0956,44.2379,44.0956,44.2285,200900.0
2010-07-27 11:45:00,46.61,46.65,46.5,46.51,180100.0,44.219,44.2569,44.1146,44.1241,180100.0
2010-07-27 11:50:00,46.51,46.56,46.5,46.51,208500.0,44.1241,44.1715,44.1146,44.1241,208500.0
2010-07-27 11:55:00,46.51,46.53,46.26,46.28,183100.0,44.1241,44.1431,43.8869,43.9059,183100.0
2010-07-27 12:00:00,46.28,46.32,46.22,46.24,180400.0,43.9059,43.9438,43.849,43.868,180400.0
2010-07-27 12:05:00,46.23,46.24,46.1,46.12,135500.0,43.8585,43.868,43.7351,43.7541,135500.0
2010-07-27 12:10:00,46.11,46.23,45.95,46.18,276300.0,43.7446,43.8585,43.5928,43.811,276300.0
2010-07-27 12:15:00,46.18,46.43,46.18,46.4,197900.0,43.811,44.0482,43.811,44.0197,197900.0
2010-07-27 12:20:00,46.4,46.48,46.36,46.4,473900.0,44.0197,44.0956,43.9818,44.0197,473900.0
2010-07-27 12:25:00,46.4,46.41,46.34,46.39,132500.0,44.0197,44.0292,43.9628,44.0103,132500.0
2010-07-27 12:30:00,46.39,46.4,46.25,46.25,127600.0,44.0103,44.0197,43.8774,43.8774,127600.0
2010-07-27 12:35:00,46.25,46.3,46.17,46.2,135700.0,43.8774,43.9249,43.8015,43.83,135700.0
2010-07-27 12:40:00,46.19,46.25,46.03,46.25,141800.0,43.8205,43.8774,43.6687,43.8774,141800.0
2010-07-27 12:45:00,46.24,46.34,46.2,46.29,161200.0,43.868,43.9628,43.83,43.9154,161200.0
2010-07-27 12:50:00,46.29,46.32,46.26,46.31,64300.0,43.9154,43.9438,43.8869,43.9344,64300.0
2010-07-27 12:55:00,46.31,46.4,46.28,46.36,43900.0,43.9344,44.0197,43.9059,43.9818,43900.0
2010-07-27 13:00:00,46.36,46.48,46.35,46.47,88100.0,43.9818,44.0956,43.9723,44.0862,88100.0
2010-07-27 13:05:00,46.46,46.48,46.39,46.4,70200.0,44.0767,44.0956,44.0103,44.0197,70200.0
2010-07-27 13:10:00,46.4,46.43,46.35,46.39,41800.0,44.0197,44.0482,43.9723,44.0103,41800.0
2010-07-27 13:15:00,46.4,46.44,46.39,46.41,91200.0,44.0197,44.0577,44.0103,44.0292,91200.0
2010-07-27 13:20:00,46.41,46.48,46.4,46.45,89900.0,44.0292,44.0956,44.0197,44.0672,89900.0
2010-07-27 13:25:00,46.44,46.45,46.39,46.4,50200.0,44.0577,44.0672,44.0103,44.0197,50200.0
2010-07-27 13:30:00,46.4,46.44,46.38,46.42,83300.0,44.0197,44.0577,44.0008,44.0387,83300.0
2010-07-27 13:35:00,46.43,46.45,46.39,46.45,97400.0,44.0482,44.0672,44.0103,44.0672,97400.0
2010-07-27 13:40:00,46.45,46.53,46.4,46.4,102200.0,44.0672,44.1431,44.0197,44.0197,102200.0
2010-07-27 13:45:00,46.4,46.44,46.39,46.43,56100.0,44.0197,44.0577,44.0103,44.0482,56100.0
2010-07-27 13:50:00,46.43,46.45,46.41,46.42,44100.0,44.0482,44.0672,44.0292,44.0387,44100.0
2010-07-27 13:55:00,46.42,46.44,46.28,46.28,74100.0,44.0387,44.0577,43.9059,43.9059,74100.0
2010-07-27 14:00:00,46.28,46.35,46.27,46.35,63700.0,43.9059,43.9723,43.8964,43.9723,63700.0
2010-07-27 14:05:00,46.34,46.57,46.33,46.53,109800.0,43.9628,44.181,43.9533,44.1431,109800.0
2010-07-27 14:10:00,46.53,46.76,46.44,46.76,240400.0,44.1431,44.3613,44.0577,44.3613,240400.0
2010-07-27 14:15:00,46.76,46.77,46.61,46.68,169000.0,44.3613,44.3708,44.219,44.2854,169000.0
2010-07-27 14:20:00,46.67,46.75,46.61,46.74,208900.0,44.2759,44.3518,44.219,44.3423,208900.0
2010-07-27 14:25:00,46.74,46.8,46.71,46.74,132500.0,44.3423,44.3992,44.3138,44.3423,132500.0
2010-07-27 14:30:00,46.75,46.75,46.65,46.7,90300.0,44.3518,44.3518,44.2569,44.3044,90300.0
2010-07-27 14:35:00,46.7,46.76,46.68,46.68,148800.0,44.3044,44.3613,44.2854,44.2854,148800.0
2010-07-27 14:40:00,46.69,46.69,46.61,46.63,62700.0,44.2949,44.2949,44.219,44.2379,62700.0
2010-07-27 14:45:00,46.62,46.72,46.5,46.71,122600.0,44.2285,44.3233,44.1146,44.3138,122600.0
2010-07-27 14:50:00,46.71,46.72,46.59,46.6,159100.0,44.3138,44.3233,44.2,44.2095,159100.0
2010-07-27 14:55:00,46.59,46.65,46.52,46.53,103900.0,44.2,44.2569,44.1336,44.1431,103900.0
2010-07-27 15:00:00,46.53,46.62,46.53,46.57,72100.0,44.1431,44.2285,44.1431,44.181,72100.0
2010-07-27 15:05:00,46.57,46.65,46.56,46.64,84900.0,44.181,44.2569,44.1715,44.2474,84900.0
2010-07-27 15:10:00,46.63,46.7,46.63,46.68,159400.0,44.2379,44.3044,44.2379,44.2854,159400.0
2010-07-27 15:15:00,46.67,46.67,46.63,46.64,121900.0,44.2759,44.2759,44.2379,44.2474,121900.0
2010-07-27 15:20:00,46.63,46.7,46.63,46.68,144600.0,44.2379,44.3044,44.2379,44.2854,144600.0
2010-07-27 15:25:00,46.68,46.78,46.68,46.78,186800.0,44.2854,44.3802,44.2854,44.3802,186800.0
2010-07-27 15:30:00,46.78,46.86,46.76,46.8,339700.0,44.3802,44.4561,44.3613,44.3992,339700.0
2010-07-27 15:35:00,46.8,46.8,46.62,46.65,295000.0,44.3992,44.3992,44.2285,44.2569,295000.0
2010-07-27 15:40:00,46.66,46.66,46.48,46.49,269600.0,44.2664,44.2664,44.0956,44.1051,269600.0
2010-07-27 15:45:00,46.49,46.54,46.42,46.49,238300.0,44.1051,44.1526,44.0387,44.1051,238300.0
2010-07-27 15:50:00,46.49,46.52,46.2,46.33,411100.0,44.1051,44.1336,43.83,43.9533,411100.0
2010-07-27 15:55:00,46.34,46.36,46.11,46.2,588100.0,43.9628,43.9818,43.7446,43.83,588100.0
2010-07-28 09:30:00,46.37,46.68,46.27,46.55,195800.0,43.9913,44.2854,43.8964,44.162,195800.0
2010-07-28 09:35:00,46.55,46.71,46.51,46.69,176000.0,44.162,44.3138,44.1241,44.2949,176000.0
2010-07-28 09:40:00,46.69,46.69,46.01,46.17,219900.0,44.2949,44.2949,43.6497,43.8015,219900.0
2010-07-28 09:45:00,46.18,46.47,46.18,46.28,189300.0,43.811,44.0862,43.811,43.9059,189300.0
2010-07-28 09:50:00,46.28,46.3,46.08,46.09,182400.0,43.9059,43.9249,43.7162,43.7256,182400.0
2010-07-28 09:55:00,46.1,46.32,46.09,46.32,67400.0,43.7351,43.9438,43.7256,43.9438,67400.0
2010-07-28 10:00:00,46.32,46.44,46.32,46.43,80500.0,43.9438,44.0577,43.9438,44.0482,80500.0
2010-07-28 10:05:00,46.42,46.42,46.09,46.11,143300.0,44.0387,44.0387,43.7256,43.7446,143300.0
2010-07-28 10:10:00,46.1,46.15,46.09,46.13,57400.0,43.7351,43.7826,43.7256,43.7636,57400.0
2010-07-28 10:15:00,46.13,46.15,46.02,46.04,126600.0,43.7636,43.7826,43.6592,43.6782,126600.0
2010-07-28 10:20:00,46.04,46.04,45.89,45.9,191600.0,43.6782,43.6782,43.5359,43.5454,191600.0
2010-07-28 10:25:00,45.9,45.95,45.83,45.94,125700.0,43.5454,43.5928,43.479,43.5833,125700.0
2010-07-28 10:30:00,45.95,45.97,45.87,45.93,103800.0,43.5928,43.6118,43.5169,43.5739,103800.0
2010-07-28 10:35:00,45.93,45.94,45.89,45.89,187900.0,43.5739,43.5833,43.5359,43.5359,187900.0
2010-07-28 10:40:00,45.9,45.99,45.88,45.96,121500.0,43.5454,43.6308,43.5264,43.6023,121500.0
2010-07-28 10:45:00,45.97,46.0,45.9,45.92,233700.0,43.6118,43.6403,43.5454,43.5644,233700.0
2010-07-28 10:50:00,45.92,46.0,45.89,46.0,99200.0,43.5644,43.6403,43.5359,43.6403,99200.0
2010-07-28 10:55:00,46.0,46.19,45.99,46.16,244200.0,43.6403,43.8205,43.6308,43.7921,244200.0
2010-07-28 11:00:00,46.17,46.2,46.14,46.18,159200.0,43.8015,43.83,43.7731,43.811,159200.0
2010-07-28 11:05:00,46.18,46.24,46.1,46.15,158100.0,43.811,43.868,43.7351,43.7826,158100.0
2010-07-28 11:10:00,46.15,46.31,46.14,46.25,124900.0,43.7826,43.9344,43.7731,43.8774,124900.0
2010-07-28 11:15:00,46.26,46.35,46.23,46.33,55800.0,43.8869,43.9723,43.8585,43.9533,55800.0
2010-07-28 11:20:00,46.33,46.42,46.29,46.33,85100.0,43.9533,44.0387,43.9154,43.9533,85100.0
2010-07-28 11:25:00,46.32,46.36,46.28,46.32,55100.0,43.9438,43.9818,43.9059,43.9438,55100.0
2010-07-28 11:30:00,46.31,46.33,46.27,46.31,50500.0,43.9344,43.9533,43.8964,43.9344,50500.0
2010-07-28 11:35:00,46.31,46.35,46.3,46.3,30400.0,43.9344,43.9723,43.9249,43.9249,30400.0
2010-07-28 11:40:00,46.3,46.31,46.13,46.17,79200.0,43.9249,43.9344,43.7636,43.8015,79200.0
2010-07-28 11:45:00,46.16,46.28,46.16,46.23,26300.0,43.7921,43.9059,43.7921,43.8585,26300.0
2010-07-28 11:50:00,46.23,46.35,46.23,46.31,44000.0,43.8585,43.9723,43.8585,43.9344,44000.0
2010-07-28 11:55:00,46.31,46.42,46.31,46.4,81300.0,43.9344,44.0387,43.9344,44.0197,81300.0
2010-07-28 12:00:00,46.39,46.39,46.28,46.28,46400.0,44.0103,44.0103,43.9059,43.9059,46400.0
2010-07-28 12:05:00,46.3,46.32,46.27,46.32,38300.0,43.9249,43.9438,43.8964,43.9438,38300.0
2010-07-28 12:10:00,46.31,46.4,46.31,46.39,12300.0,43.9344,44.0197,43.9344,44.0103,12300.0
2010-07-28 12:15:00,46.39,46.44,46.39,46.43,40100.0,44.0103,44.0577,44.0103,44.0482,40100.0
2010-07-28 12:20:00,46.43,46.44,46.4,46.4,65000.0,44.0482,44.0577,44.0197,44.0197,65000.0
2010-07-28 12:25:00,46.39,46.44,46.29,46.29,44100.0,44.0103,44.0577,43.9154,43.9154,44100.0
2010-07-28 12:30:00,46.29,46.34,46.28,46.28,44600.0,43.9154,43.9628,43.9059,43.9059,44600.0
2010-07-28 12:35:00,46.29,46.31,46.26,46.29,28600.0,43.9154,43.9344,43.8869,43.9154,28600.0
2010-07-28 12:40:00,46.3,46.31,46.27,46.28,53100.0,43.9249,43.9344,43.8964,43.9059,53100.0
2010-07-28 12:45:00,46.28,46.28,46.21,46.22,56300.0,43.9059,43.9059,43.8395,43.849,56300.0
2010-07-28 12:50:00,46.23,46.26,46.22,46.24,81600.0,43.8585,43.8869,43.849,43.868,81600.0
2010-07-28 12:55:00,46.26,46.27,46.24,46.27,25300.0,43.8869,43.8964,43.868,43.8964,25300.0
2010-07-28 13:00:00,46.27,46.27,46.25,46.27,49900.0,43.8964,43.8964,43.8774,43.8964,49900.0
2010-07-28 13:05:00,46.27,46.27,46.23,46.26,62000.0,43.8964,43.8964,43.8585,43.8869,62000.0
2010-07-28 13:10:00,46.26,46.27,46.23,46.26,43700.0,43.8869,43.8964,43.8585,43.8869,43700.0
2010-07-28 13:15:00,46.26,46.29,46.23,46.26,124200.0,43.8869,43.9154,43.8585,43.8869,124200.0
2010-07-28 13:20:00,46.27,46.28,46.23,46.27,53800.0,43.8964,43.9059,43.8585,43.8964,53800.0
2010-07-28 13:25:00,46.27,46.28,46.23,46.26,46800.0,43.8964,43.9059,43.8585,43.8869,46800.0
2010-07-28 13:30:00,46.27,46.27,46.24,46.25,52700.0,43.8964,43.8964,43.868,43.8774,52700.0
2010-07-28 13:35:00,46.24,46.26,46.19,46.2,30700.0,43.868,43.8869,43.8205,43.83,30700.0
2010-07-28 13:40:00,46.19,46.26,46.17,46.25,59200.0,43.8205,43.8869,43.8015,43.8774,59200.0
2010-07-28 13:45:00,46.26,46.29,46.22,46.27,38900.0,43.8869,43.9154,43.849,43.8964,38900.0
2010-07-28 13:50:00,46.28,46.28,46.2,46.2,55300.0,43.9059,43.9059,43.83,43.83,55300.0
2010-07-28 13:55:00,46.21,46.21,46.18,46.21,102600.0,43.8395,43.8395,43.811,43.8395,102600.0
2010-07-28 14:00:00,46.2,46.26,46.18,46.23,58400.0,43.83,43.8869,43.811,43.8585,58400.0
2010-07-28 14:05:00,46.23,46.25,46.22,46.23,24800.0,43.8585,43.8774,43.849,43.8585,24800.0
2010-07-28 14:10:00,46.22,46.24,46.16,46.16,41800.0,43.849,43.868,43.7921,43.7921,41800.0
2010-07-28 14:15:00,46.17,46.17,46.02,46.03,152800.0,43.8015,43.8015,43.6592,43.6687,152800.0
2010-07-28 14:20:00,46.01,46.04,45.99,46.0,181200.0,43.6497,43.6782,43.6308,43.6403,181200.0
2010-07-28 14:25:00,46.0,46.03,45.98,46.01,66000.0,43.6403,43.6687,43.6213,43.6497,66000.0
2010-07-28 14:30:00,46.01,46.02,46.0,46.0,51200.0,43.6497,43.6592,43.6403,43.6403,51200.0
2010-07-28 14:35:00,46.01,46.03,45.99,45.99,59300.0,43.6497,43.6687,43.6308,43.6308,59300.0
2010-07-28 14:40:00,46.0,46.03,45.99,46.01,33800.0,43.6403,43.6687,43.6308,43.6497,33800.0
2010-07-28 14:45:00,46.01,46.03,45.99,46.0,54100.0,43.6497,43.6687,43.6308,43.6403,54100.0
2010-07-28 14:50:00,46.01,46.07,46.01,46.07,49200.0,43.6497,43.7067,43.6497,43.7067,49200.0
2010-07-28 14:55:00,46.08,46.08,46.01,46.01,38300.0,43.7162,43.7162,43.6497,43.6497,38300.0
2010-07-28 15:00:00,46.01,46.03,45.95,45.96,93700.0,43.6497,43.6687,43.5928,43.6023,93700.0
2010-07-28 15:05:00,45.95,46.0,45.93,45.96,102900.0,43.5928,43.6403,43.5739,43.6023,102900.0
2010-07-28 15:10:00,45.96,46.0,45.94,45.99,101100.0,43.6023,43.6403,43.5833,43.6308,101100.0
2010-07-28 15:15:00,46.0,46.02,45.97,46.0,109100.0,43.6403,43.6592,43.6118,43.6403,109100.0
2010-07-28 15:20:00,45.99,46.03,45.99,46.0,95900.0,43.6308,43.6687,43.6308,43.6403,95900.0
2010-07-28 15:25:00,46.0,46.01,45.96,45.96,122900.0,43.6403,43.6497,43.6023,43.6023,122900.0
2010-07-28 15:30:00,45.97,46.0,45.92,45.96,152600.0,43.6118,43.6403,43.5644,43.6023,152600.0
2010-07-28 15:35:00,45.96,46.0,45.95,45.95,130900.0,43.6023,43.6403,43.5928,43.5928,130900.0
2010-07-28 15:40:00,45.96,46.01,45.95,46.0,298100.0,43.6023,43.6497,43.5928,43.6403,298100.0
2010-07-28 15:45:00,46.0,46.01,45.95,45.98,206300.0,43.6403,43.6497,43.5928,43.6213,206300.0
2010-07-28 15:50:00,45.98,46.0,45.89,45.95,296000.0,43.6213,43.6403,43.5359,43.5928,296000.0
2010-07-28 15:55:00,45.95,46.0,45.92,45.99,401300.0,43.5928,43.6403,43.5644,43.6308,401300.0
2010-07-29 09:30:00,46.12,46.22,45.9,45.9,108000.0,43.7541,43.849,43.5454,43.5454,108000.0
2010-07-29 09:35:00,45.92,46.01,45.88,45.9,64900.0,43.5644,43.6497,43.5264,43.5454,64900.0
2010-07-29 09:40:00,45.91,45.95,45.84,45.87,30800.0,43.5549,43.5928,43.4885,43.5169,30800.0
2010-07-29 09:45:00,45.85,45.91,45.58,45.59,90500.0,43.498,43.5549,43.2418,43.2513,90500.0
2010-07-29 09:50:00,45.59,45.63,45.07,45.08,577200.0,43.2513,43.2892,42.758,42.7675,577200.0
2010-07-29 09:55:00,45.07,45.36,44.98,45.25,294100.0,42.758,43.0331,42.6726,42.9287,294100.0
2010-07-29 10:00:00,45.25,45.46,45.17,45.4,181600.0,42.9287,43.128,42.8528,43.071,181600.0
2010-07-29 10:05:00,45.4,45.4,45.24,45.24,148200.0,43.071,43.071,42.9192,42.9192,148200.0
2010-07-29 10:10:00,45.24,45.39,45.24,45.25,191700.0,42.9192,43.0616,42.9192,42.9287,191700.0
2010-07-29 10:15:00,45.26,45.29,45.18,45.25,152700.0,42.9382,42.9667,42.8623,42.9287,152700.0
2010-07-29 10:20:00,45.25,45.25,45.16,45.17,80700.0,42.9287,42.9287,42.8434,42.8528,80700.0
2010-07-29 10:25:00,45.16,45.2,45.0,45.11,157300.0,42.8434,42.8813,42.6916,42.7959,157300.0
2010-07-29 10:30:00,45.1,45.11,45.0,45.03,95900.0,42.7864,42.7959,42.6916,42.72,95900.0
2010-07-29 10:35:00,45.05,45.06,45.0,45.02,108800.0,42.739,42.7485,42.6916,42.7105,108800.0
2010-07-29 10:40:00,45.03,45.12,45.0,45.04,117400.0,42.72,42.8054,42.6916,42.7295,117400.0
2010-07-29 10:45:00,45.04,45.24,45.03,45.21,57300.0,42.7295,42.9192,42.72,42.8908,57300.0
2010-07-29 10:50:00,45.21,45.22,45.1,45.11,62100.0,42.8908,42.9003,42.7864,42.7959,62100.0
2010-07-29 10:55:00,45.11,45.14,45.02,45.1,326100.0,42.7959,42.8244,42.7105,42.7864,326100.0
2010-07-29 11:00:00,45.1,45.23,45.06,45.22,86700.0,42.7864,42.9098,42.7485,42.9003,86700.0
2010-07-29 11:05:00,45.23,45.23,45.04,45.1,45300.0,42.9098,42.9098,42.7295,42.7864,45300.0
2010-07-29 11:10:00,45.11,45.2,45.09,45.19,41500.0,42.7959,42.8813,42.7769,42.8718,41500.0
2010-07-29 11:15:00,45.19,45.22,45.09,45.09,64600.0,42.8718,42.9003,42.7769,42.7769,64600.0
2010-07-29 11:20:00,45.09,45.1,44.99,45.02,323900.0,42.7769,42.7864,42.6821,42.7105,323900.0
2010-07-29 11:25:00,45.02,45.11,44.98,44.99,149100.0,42.7105,42.7959,42.6726,42.6821,149100.0
2010-07-29 11:30:00,44.99,45.03,44.97,44.99,187300.0,42.6821,42.72,42.6631,42.6821,187300.0
2010-07-29 11:35:00,45.0,45.01,44.97,45.0,86200.0,42.6916,42.701,42.6631,42.6916,86200.0
2010-07-29 11:40:00,45.01,45.02,44.99,45.0,111700.0,42.701,42.7105,42.6821,42.6916,111700.0
2010-07-29 11:45:00,45.0,45.0,44.98,44.99,68700.0,42.6916,42.6916,42.6726,42.6821,68700.0
2010-07-29 11:50:00,45.0,45.05,44.97,45.0,147100.0,42.6916,42.739,42.6631,42.6916,147100.0
2010-07-29 11:55:00,44.99,45.01,44.98,44.99,74400.0,42.6821,42.701,42.6726,42.6821,74400.0
2010-07-29 12:00:00,44.99,45.03,44.91,45.0,238100.0,42.6821,42.72,42.6062,42.6916,238100.0
2010-07-29 12:05:00,44.99,45.05,44.95,45.0,130100.0,42.6821,42.739,42.6441,42.6916,130100.0
2010-07-29 12:10:00,45.0,45.01,44.94,45.01,53100.0,42.6916,42.701,42.6346,42.701,53100.0
2010-07-29 12:15:00,45.0,45.03,44.99,45.0,52200.0,42.6916,42.72,42.6821,42.6916,52200.0
2010-07-29 12:20:00,45.0,45.01,44.99,44.99,51400.0,42.6916,42.701,42.6821,42.6821,51400.0
2010-07-29 12:25:00,44.99,45.01,44.97,45.0,76000.0,42.6821,42.701,42.6631,42.6916,76000.0
2010-07-29 12:30:00,45.01,45.01,44.97,45.0,39600.0,42.701,42.701,42.6631,42.6916,39600.0
2010-07-29 12:35:00,45.0,45.01,44.96,44.98,90700.0,42.6916,42.701,42.6536,42.6726,90700.0
2010-07-29 12:40:00,44.99,45.01,44.96,44.98,65700.0,42.6821,42.701,42.6536,42.6726,65700.0
2010-07-29 12:45:00,44.97,45.01,44.97,44.99,57800.0,42.6631,42.701,42.6631,42.6821,57800.0
2010-07-29 12:50:00,44.99,45.03,44.98,45.01,92000.0,42.6821,42.72,42.6726,42.701,92000.0
2010-07-29 12:55:00,45.0,45.01,44.99,45.01,39700.0,42.6916,42.701,42.6821,42.701,39700.0
2010-07-29 13:00:00,45.0,45.02,44.99,45.0,76500.0,42.6916,42.7105,42.6821,42.6916,76500.0
2010-07-29 13:05:00,45.0,45.01,44.99,45.01,41300.0,42.6916,42.701,42.6821,42.701,41300.0
2010-07-29 13:10:00,45.0,45.01,44.98,44.99,113800.0,42.6916,42.701,42.6726,42.6821,113800.0
2010-07-29 13:15:00,44.99,45.0,44.97,44.98,73500.0,42.6821,42.6916,42.6631,42.6726,73500.0
2010-07-29 13:20:00,44.98,45.0,44.98,44.99,66700.0,42.6726,42.6916,42.6726,42.6821,66700.0
2010-07-29 13:25:00,44.98,45.01,44.98,45.0,67400.0,42.6726,42.701,42.6726,42.6916,67400.0
2010-07-29 13:30:00,44.99,45.0,44.98,44.98,128500.0,42.6821,42.6916,42.6726,42.6726,128500.0
2010-07-29 13:35:00,44.98,45.0,44.98,44.98,73200.0,42.6726,42.6916,42.6726,42.6726,73200.0
2010-07-29 13:40:00,44.99,44.99,44.98,44.98,135800.0,42.6821,42.6821,42.6726,42.6726,135800.0
2010-07-29 13:45:00,44.98,44.99,44.84,44.88,161300.0,42.6726,42.6821,42.5398,42.5777,161300.0
2010-07-29 13:50:00,44.88,44.91,44.84,44.87,119300.0,42.5777,42.6062,42.5398,42.5682,119300.0
2010-07-29 13:55:00,44.89,44.98,44.89,44.98,94900.0,42.5872,42.6726,42.5872,42.6726,94900.0
2010-07-29 14:00:00,44.98,45.01,44.94,44.94,93900.0,42.6726,42.701,42.6346,42.6346,93900.0
2010-07-29 14:05:00,44.95,44.96,44.92,44.96,68800.0,42.6441,42.6536,42.6157,42.6536,68800.0
2010-07-29 14:10:00,44.96,45.01,44.95,45.01,55800.0,42.6536,42.701,42.6441,42.701,55800.0
2010-07-29 14:15:00,45.0,45.01,44.99,45.0,81500.0,42.6916,42.701,42.6821,42.6916,81500.0
2010-07-29 14:20:00,45.0,45.04,45.0,45.01,60300.0,42.6916,42.7295,42.6916,42.701,60300.0
2010-07-29 14:25:00,45.01,45.09,45.01,45.05,64300.0,42.701,42.7769,42.701,42.739,64300.0
2010-07-29 14:30:00,45.06,45.09,45.01,45.01,61500.0,42.7485,42.7769,42.701,42.701,61500.0
2010-07-29 14:35:00,45.0,45.1,45.0,45.08,49500.0,42.6916,42.7864,42.6916,42.7675,49500.0
2010-07-29 14:40:00,45.08,45.17,45.08,45.11,61800.0,42.7675,42.8528,42.7675,42.7959,61800.0
2010-07-29 14:45:00,45.12,45.2,45.12,45.16,87500.0,42.8054,42.8813,42.8054,42.8434,87500.0
2010-07-29 14:50:00,45.15,45.18,45.11,45.13,108900.0,42.8339,42.8623,42.7959,42.8149,108900.0
2010-07-29 14:55:00,45.12,45.14,45.09,45.12,53900.0,42.8054,42.8244,42.7769,42.8054,53900.0
2010-07-29 15:00:00,45.13,45.14,45.04,45.06,58100.0,42.8149,42.8244,42.7295,42.7485,58100.0
2010-07-29 15:05:00,45.07,45.09,45.02,45.04,86800.0,42.758,42.7769,42.7105,42.7295,86800.0
2010-07-29 15:10:00,45.04,45.15,45.03,45.12,67400.0,42.7295,42.8339,42.72,42.8054,67400.0
2010-07-29 15:15:00,45.12,45.15,45.11,45.12,60500.0,42.8054,42.8339,42.7959,42.8054,60500.0
2010-07-29 15:20:00,45.12,45.13,45.03,45.05,115300.0,42.8054,42.8149,42.72,42.739,115300.0
2010-07-29 15:25:00,45.05,45.07,45.02,45.05,88400.0,42.739,42.758,42.7105,42.739,88400.0
2010-07-29 15:30:00,45.05,45.08,44.99,45.05,211000.0,42.739,42.7675,42.6821,42.739,211000.0
2010-07-29 15:35:00,45.05,45.14,45.05,45.08,201600.0,42.739,42.8244,42.739,42.7675,201600.0
2010-07-29 15:40:00,45.08,45.08,45.0,45.05,176100.0,42.7675,42.7675,42.6916,42.739,176100.0
2010-07-29 15:45:00,45.05,45.05,44.99,45.0,247000.0,42.739,42.739,42.6821,42.6916,247000.0
2010-07-29 15:50:00,45.01,45.06,45.0,45.05,189400.0,42.701,42.7485,42.6916,42.739,189400.0
2010-07-29 15:55:00,45.05,45.08,44.97,44.98,282800.0,42.739,42.7675,42.6631,42.6726,282800.0
2010-07-30 09:30:00,44.67,44.88,44.56,44.84,115600.0,42.3785,42.5777,42.2741,42.5398,115600.0
2010-07-30 09:35:00,44.84,44.85,44.74,44.78,114400.0,42.5398,42.5493,42.4449,42.4828,114400.0
2010-07-30 09:40:00,44.76,45.08,44.75,44.97,101200.0,42.4639,42.7675,42.4544,42.6631,101200.0
2010-07-30 09:45:00,44.97,45.02,44.77,44.77,215300.0,42.6631,42.7105,42.4734,42.4734,215300.0
2010-07-30 09:50:00,44.8,44.88,44.68,44.8,230000.0,42.5018,42.5777,42.388,42.5018,230000.0
2010-07-30 09:55:00,44.8,44.86,44.71,44.76,179500.0,42.5018,42.5587,42.4164,42.4639,179500.0
2010-07-30 10:00:00,44.77,44.86,44.72,44.84,89300.0,42.4734,42.5587,42.4259,42.5398,89300.0
2010-07-30 10:05:00,44.84,44.9,44.74,44.8,194500.0,42.5398,42.5967,42.4449,42.5018,194500.0
2010-07-30 10:10:00,44.8,44.92,44.76,44.92,102200.0,42.5018,42.6157,42.4639,42.6157,102200.0
2010-07-30 10:15:00,44.93,44.95,44.82,44.87,76500.0,42.6252,42.6441,42.5208,42.5682,76500.0
2010-07-30 10:20:00,44.87,44.95,44.86,44.92,208500.0,42.5682,42.6441,42.5587,42.6157,208500.0
2010-07-30 10:25:00,44.92,44.99,44.89,44.96,123400.0,42.6157,42.6821,42.5872,42.6536,123400.0
2010-07-30 10:30:00,44.96,45.11,44.96,45.0,209000.0,42.6536,42.7959,42.6536,42.6916,209000.0
2010-07-30 10:35:00,45.0,45.02,44.96,45.02,73400.0,42.6916,42.7105,42.6536,42.7105,73400.0
2010-07-30 10:40:00,45.02,45.12,44.99,45.11,57300.0,42.7105,42.8054,42.6821,42.7959,57300.0
2010-07-30 10:45:00,45.12,45.25,45.1,45.23,48300.0,42.8054,42.9287,42.7864,42.9098,48300.0
2010-07-30 10:50:00,45.23,45.25,45.1,45.11,29400.0,42.9098,42.9287,42.7864,42.7959,29400.0
2010-07-30 10:55:00,45.12,45.15,45.07,45.11,87700.0,42.8054,42.8339,42.758,42.7959,87700.0
2010-07-30 11:00:00,45.11,45.14,45.06,45.11,48000.0,42.7959,42.8244,42.7485,42.7959,48000.0
2010-07-30 11:05:00,45.13,45.16,45.1,45.14,24600.0,42.8149,42.8434,42.7864,42.8244,24600.0
2010-07-30 11:10:00,45.14,45.15,45.05,45.07,137500.0,42.8244,42.8339,42.739,42.758,137500.0
2010-07-30 11:15:00,45.06,45.07,44.99,45.0,62000.0,42.7485,42.758,42.6821,42.6916,62000.0
2010-07-30 11:20:00,45.01,45.03,44.97,45.0,208100.0,42.701,42.72,42.6631,42.6916,208100.0
2010-07-30 11:25:00,44.99,45.0,44.97,45.0,123300.0,42.6821,42.6916,42.6631,42.6916,123300.0
2010-07-30 11:30:00,45.01,45.03,44.96,45.0,139700.0,42.701,42.72,42.6536,42.6916,139700.0
2010-07-30 11:35:00,45.0,45.02,44.98,45.01,168300.0,42.6916,42.7105,42.6726,42.701,168300.0
2010-07-30 11:40:00,45.0,45.01,44.99,45.0,102500.0,42.6916,42.701,42.6821,42.6916,102500.0
2010-07-30 11:45:00,45.0,45.03,44.97,45.0,47500.0,42.6916,42.72,42.6631,42.6916,47500.0
2010-07-30 11:50:00,45.0,45.03,44.99,45.01,57000.0,42.6916,42.72,42.6821,42.701,57000.0
2010-07-30 11:55:00,45.01,45.02,44.98,45.01,84300.0,42.701,42.7105,42.6726,42.701,84300.0
2010-07-30 12:00:00,45.03,45.08,45.02,45.05,99600.0,42.72,42.7675,42.7105,42.739,99600.0
2010-07-30 12:05:00,45.05,45.06,45.02,45.03,16400.0,42.739,42.7485,42.7105,42.72,16400.0
2010-07-30 12:10:00,45.02,45.06,44.98,45.05,35000.0,42.7105,42.7485,42.6726,42.739,35000.0
2010-07-30 12:15:00,45.06,45.07,45.0,45.05,51600.0,42.7485,42.758,42.6916,42.739,51600.0
2010-07-30 12:20:00,45.04,45.07,45.03,45.05,25300.0,42.7295,42.758,42.72,42.739,25300.0
2010-07-30 12:25:00,45.05,45.08,45.04,45.04,63800.0,42.739,42.7675,42.7295,42.7295,63800.0
2010-07-30 12:30:00,45.04,45.05,45.0,45.02,25900.0,42.7295,42.739,42.6916,42.7105,25900.0
2010-07-30 12:35:00,45.03,45.05,45.0,45.04,42600.0,42.72,42.739,42.6916,42.7295,42600.0
2010-07-30 12:40:00,45.04,45.08,45.03,45.05,20100.0,42.7295,42.7675,42.72,42.739,20100.0
2010-07-30 12:45:00,45.06,45.06,45.03,45.03,22900.0,42.7485,42.7485,42.72,42.72,22900.0
2010-07-30 12:50:00,45.04,45.06,45.01,45.04,24800.0,42.7295,42.7485,42.701,42.7295,24800.0
2010-07-30 12:55:00,45.05,45.09,45.02,45.02,29600.0,42.739,42.7769,42.7105,42.7105,29600.0
2010-07-30 13:00:00,45.03,45.06,45.02,45.03,21900.0,42.72,42.7485,42.7105,42.72,21900.0
2010-07-30 13:05:00,45.03,45.05,45.02,45.02,14000.0,42.72,42.739,42.7105,42.7105,14000.0
2010-07-30 13:10:00,45.01,45.02,44.99,45.0,60600.0,42.701,42.7105,42.6821,42.6916,60600.0
2010-07-30 13:15:00,45.0,45.02,44.95,45.02,74700.0,42.6916,42.7105,42.6441,42.7105,74700.0
2010-07-30 13:20:00,45.01,45.02,44.99,44.99,37200.0,42.701,42.7105,42.6821,42.6821,37200.0
2010-07-30 13:25:00,44.99,45.01,44.99,45.0,21000.0,42.6821,42.701,42.6821,42.6916,21000.0
2010-07-30 13:30:00,45.0,45.02,44.98,45.01,30100.0,42.6916,42.7105,42.6726,42.701,30100.0
2010-07-30 13:35:00,45.01,45.02,44.99,45.02,26300.0,42.701,42.7105,42.6821,42.7105,26300.0
2010-07-30 13:40:00,45.01,45.05,45.01,45.02,24500.0,42.701,42.739,42.701,42.7105,24500.0
2010-07-30 13:45:00,45.03,45.08,45.01,45.06,30300.0,42.72,42.7675,42.701,42.7485,30300.0
2010-07-30 13:50:00,45.06,45.06,45.0,45.0,23900.0,42.7485,42.7485,42.6916,42.6916,23900.0
2010-07-30 13:55:00,45.0,45.01,44.94,44.95,105400.0,42.6916,42.701,42.6346,42.6441,105400.0
2010-07-30 14:00:00,44.95,44.99,44.94,44.97,55900.0,42.6441,42.6821,42.6346,42.6631,55900.0
2010-07-30 14:05:00,44.98,45.0,44.98,44.99,48000.0,42.6726,42.6916,42.6726,42.6821,48000.0
2010-07-30 14:10:00,45.0,45.01,44.98,44.99,68600.0,42.6916,42.701,42.6726,42.6821,68600.0
2010-07-30 14:15:00,45.0,45.02,44.99,45.0,81700.0,42.6916,42.7105,42.6821,42.6916,81700.0
2010-07-30 14:20:00,45.0,45.0,44.97,44.99,58500.0,42.6916,42.6916,42.6631,42.6821,58500.0
2010-07-30 14:25:00,44.99,45.0,44.95,44.99,66300.0,42.6821,42.6916,42.6441,42.6821,66300.0
2010-07-30 14:30:00,44.99,45.0,44.97,44.99,70200.0,42.6821,42.6916,42.6631,42.6821,70200.0
2010-07-30 14:35:00,44.99,45.0,44.95,44.96,55500.0,42.6821,42.6916,42.6441,42.6536,55500.0
2010-07-30 14:40:00,44.96,45.05,44.96,44.99,74700.0,42.6536,42.739,42.6536,42.6821,74700.0
2010-07-30 14:45:00,45.0,45.02,44.97,45.0,62700.0,42.6916,42.7105,42.6631,42.6916,62700.0
2010-07-30 14:50:00,44.99,45.03,44.97,44.99,45500.0,42.6821,42.72,42.6631,42.6821,45500.0
2010-07-30 14:55:00,45.0,45.02,44.97,44.98,81500.0,42.6916,42.7105,42.6631,42.6726,81500.0
2010-07-30 15:00:00,44.99,45.01,44.98,44.99,88200.0,42.6821,42.701,42.6726,42.6821,88200.0
2010-07-30 15:05:00,45.0,45.02,44.99,45.02,340100.0,42.6916,42.7105,42.6821,42.7105,340100.0
2010-07-30 15:10:00,45.01,45.04,44.99,45.0,122400.0,42.701,42.7295,42.6821,42.6916,122400.0
2010-07-30 15:15:00,45.0,45.02,44.98,44.99,215300.0,42.6916,42.7105,42.6726,42.6821,215300.0
2010-07-30 15:20:00,45.0,45.07,44.99,45.05,301800.0,42.6916,42.758,42.6821,42.739,301800.0
2010-07-30 15:25:00,45.06,45.1,45.01,45.02,167500.0,42.7485,42.7864,42.701,42.7105,167500.0
2010-07-30 15:30:00,45.03,45.05,44.97,45.0,223600.0,42.72,42.739,42.6631,42.6916,223600.0
2010-07-30 15:35:00,45.0,45.02,44.95,44.97,165300.0,42.6916,42.7105,42.6441,42.6631,165300.0
2010-07-30 15:40:00,44.96,45.02,44.96,45.0,117400.0,42.6536,42.7105,42.6536,42.6916,117400.0
2010-07-30 15:45:00,45.0,45.05,44.96,44.99,247600.0,42.6916,42.739,42.6536,42.6821,247600.0
2010-07-30 15:50:00,44.99,45.01,44.96,44.97,158600.0,42.6821,42.701,42.6536,42.6631,158600.0
2010-07-30 15:55:00,44.97,45.0,44.85,44.86,277200.0,42.6631,42.6916,42.5493,42.5587,277200.0
2010-08-02 09:30:00,45.39,45.73,45.2,45.69,187800.0,43.0616,43.3841,42.8813,43.3462,187800.0
2010-08-02 09:35:00,45.69,45.69,45.32,45.35,132000.0,43.3462,43.3462,42.9951,43.0236,132000.0
2010-08-02 09:40:00,45.35,45.38,45.29,45.35,160800.0,43.0236,43.0521,42.9667,43.0236,160800.0
2010-08-02 09:45:00,45.34,45.35,45.0,45.03,155500.0,43.0141,43.0236,42.6916,42.72,155500.0
2010-08-02 09:50:00,45.04,45.3,45.0,45.25,90000.0,42.7295,42.9762,42.6916,42.9287,90000.0
2010-08-02 09:55:00,45.25,45.26,45.17,45.22,100900.0,42.9287,42.9382,42.8528,42.9003,100900.0
2010-08-02 10:00:00,45.22,45.34,45.2,45.25,142600.0,42.9003,43.0141,42.8813,42.9287,142600.0
2010-08-02 10:05:00,45.25,45.36,45.2,45.21,273700.0,42.9287,43.0331,42.8813,42.8908,273700.0
2010-08-02 10:10:00,45.22,45.28,45.16,45.26,92700.0,42.9003,42.9572,42.8434,42.9382,92700.0
2010-08-02 10:15:00,45.28,45.45,45.27,45.43,48900.0,42.9572,43.1185,42.9477,43.0995,48900.0
2010-08-02 10:20:00,45.43,45.48,45.4,45.43,58600.0,43.0995,43.1469,43.071,43.0995,58600.0
2010-08-02 10:25:00,45.44,45.44,45.25,45.25,180300.0,43.109,43.109,42.9287,42.9287,180300.0
2010-08-02 10:30:00,45.25,45.29,45.25,45.29,103100.0,42.9287,42.9667,42.9287,42.9667,103100.0
2010-08-02 10:35:00,45.28,45.33,45.26,45.31,60400.0,42.9572,43.0046,42.9382,42.9857,60400.0
2010-08-02 10:40:00,45.29,45.38,45.27,45.37,50000.0,42.9667,43.0521,42.9477,43.0426,50000.0
2010-08-02 10:45:00,45.36,45.39,45.25,45.28,118400.0,43.0331,43.0616,42.9287,42.9572,118400.0
2010-08-02 10:50:00,45.29,45.4,45.26,45.39,73200.0,42.9667,43.071,42.9382,43.0616,73200.0
2010-08-02 10:55:00,45.39,45.42,45.32,45.36,159100.0,43.0616,43.09,42.9951,43.0331,159100.0
2010-08-02 11:00:00,45.36,45.36,45.3,45.33,22700.0,43.0331,43.0331,42.9762,43.0046,22700.0
2010-08-02 11:05:00,45.33,45.33,45.3,45.31,27100.0,43.0046,43.0046,42.9762,42.9857,27100.0
2010-08-02 11:10:00,45.31,45.33,45.26,45.27,20900.0,42.9857,43.0046,42.9382,42.9477,20900.0
2010-08-02 11:15:00,45.27,45.33,45.27,45.32,22700.0,42.9477,43.0046,42.9477,42.9951,22700.0
2010-08-02 11:20:00,45.3,45.31,45.27,45.27,18500.0,42.9762,42.9857,42.9477,42.9477,18500.0
2010-08-02 11:25:00,45.28,45.34,45.24,45.25,23200.0,42.9572,43.0141,42.9192,42.9287,23200.0
2010-08-02 11:30:00,45.25,45.3,45.21,45.22,159800.0,42.9287,42.9762,42.8908,42.9003,159800.0
2010-08-02 11:35:00,45.22,45.25,45.12,45.12,27100.0,42.9003,42.9287,42.8054,42.8054,27100.0
2010-08-02 11:40:00,45.12,45.15,45.1,45.13,26200.0,42.8054,42.8339,42.7864,42.8149,26200.0
2010-08-02 11:45:00,45.13,45.14,45.1,45.1,22800.0,42.8149,42.8244,42.7864,42.7864,22800.0
2010-08-02 11:50:00,45.11,45.14,45.1,45.12,30600.0,42.7959,42.8244,42.7864,42.8054,30600.0
2010-08-02 11:55:00,45.12,45.12,45.06,45.07,63800.0,42.8054,42.8054,42.7485,42.758,63800.0
2010-08-02 12:00:00,45.06,45.09,45.04,45.08,72700.0,42.7485,42.7769,42.7295,42.7675,72700.0
2010-08-02 12:05:00,45.08,45.11,44.99,44.99,221600.0,42.7675,42.7959,42.6821,42.6821,221600.0
2010-08-02 12:10:00,45.0,45.01,44.98,45.01,337800.0,42.6916,42.701,42.6726,42.701,337800.0
2010-08-02 12:15:00,45.0,45.01,44.99,44.99,78200.0,42.6916,42.701,42.6821,42.6821,78200.0
2010-08-02 12:20:00,44.99,45.0,44.98,44.99,104200.0,42.6821,42.6916,42.6726,42.6821,104200.0
2010-08-02 12:25:00,44.99,45.01,44.98,45.0,55400.0,42.6821,42.701,42.6726,42.6916,55400.0
2010-08-02 12:30:00,45.0,45.02,44.98,44.99,81900.0,42.6916,42.7105,42.6726,42.6821,81900.0
2010-08-02 12:35:00,44.99,45.0,44.98,44.99,104600.0,42.6821,42.6916,42.6726,42.6821,104600.0
2010-08-02 12:40:00,44.99,45.01,44.99,44.99,95600.0,42.6821,42.701,42.6821,42.6821,95600.0
2010-08-02 12:45:00,44.99,44.99,44.94,44.98,52300.0,42.6821,42.6821,42.6346,42.6726,52300.0
2010-08-02 12:50:00,44.99,45.0,44.97,44.99,31800.0,42.6821,42.6916,42.6631,42.6821,31800.0
2010-08-02 12:55:00,45.0,45.05,44.99,45.01,103500.0,42.6916,42.739,42.6821,42.701,103500.0
2010-08-02 13:00:00,45.02,45.02,44.99,44.99,181000.0,42.7105,42.7105,42.6821,42.6821,181000.0
2010-08-02 13:05:00,44.99,45.0,44.99,44.99,37400.0,42.6821,42.6916,42.6821,42.6821,37400.0
2010-08-02 13:10:00,45.0,45.02,44.99,45.0,260600.0,42.6916,42.7105,42.6821,42.6916,260600.0
2010-08-02 13:15:00,45.02,45.05,44.99,44.99,56600.0,42.7105,42.739,42.6821,42.6821,56600.0
2010-08-02 13:20:00,45.0,45.03,44.99,45.01,36800.0,42.6916,42.72,42.6821,42.701,36800.0
2010-08-02 13:25:00,45.02,45.03,44.99,45.0,63500.0,42.7105,42.72,42.6821,42.6916,63500.0
2010-08-02 13:30:00,45.0,45.05,44.99,45.01,90600.0,42.6916,42.739,42.6821,42.701,90600.0
2010-08-02 13:35:00,45.01,45.03,44.99,45.0,51300.0,42.701,42.72,42.6821,42.6916,51300.0
2010-08-02 13:40:00,45.0,45.02,44.99,45.01,61900.0,42.6916,42.7105,42.6821,42.701,61900.0
2010-08-02 13:45:00,45.0,45.02,45.0,45.01,21600.0,42.6916,42.7105,42.6916,42.701,21600.0
2010-08-02 13:50:00,45.01,45.02,45.0,45.02,48200.0,42.701,42.7105,42.6916,42.7105,48200.0
2010-08-02 13:55:00,45.02,45.06,45.0,45.0,149100.0,42.7105,42.7485,42.6916,42.6916,149100.0
2010-08-02 14:00:00,45.01,45.01,44.98,44.98,43900.0,42.701,42.701,42.6726,42.6726,43900.0
2010-08-02 14:05:00,44.98,45.05,44.95,45.03,543300.0,42.6726,42.739,42.6441,42.72,543300.0
2010-08-02 14:10:00,45.04,45.07,44.95,44.97,106400.0,42.7295,42.758,42.6441,42.6631,106400.0
2010-08-02 14:15:00,44.97,44.97,44.9,44.94,131900.0,42.6631,42.6631,42.5967,42.6346,131900.0
2010-08-02 14:20:00,44.93,44.97,44.91,44.95,137900.0,42.6252,42.6631,42.6062,42.6441,137900.0
2010-08-02 14:25:00,44.95,44.96,44.88,44.88,64300.0,42.6441,42.6536,42.5777,42.5777,64300.0
2010-08-02 14:30:00,44.89,44.97,44.89,44.93,149700.0,42.5872,42.6631,42.5872,42.6252,149700.0
2010-08-02 14:35:00,44.94,44.97,44.88,44.9,124500.0,42.6346,42.6631,42.5777,42.5967,124500.0
2010-08-02 14:40:00,44.91,45.01,44.89,44.99,118800.0,42.6062,42.701,42.5872,42.6821,118800.0
2010-08-02 14:45:00,44.99,45.03,44.98,44.99,52100.0,42.6821,42.72,42.6726,42.6821,52100.0
2010-08-02 14:50:00,45.0,45.06,44.98,45.04,77500.0,42.6916,42.7485,42.6726,42.7295,77500.0
2010-08-02 14:55:00,45.05,45.06,45.0,45.0,78900.0,42.739,42.7485,42.6916,42.6916,78900.0
2010-08-02 15:00:00,45.01,45.04,44.99,44.99,112400.0,42.701,42.7295,42.6821,42.6821,112400.0
2010-08-02 15:05:00,44.99,45.04,44.99,45.03,98400.0,42.6821,42.7295,42.6821,42.72,98400.0
2010-08-02 15:10:00,45.03,45.04,45.0,45.0,87100.0,42.72,42.7295,42.6916,42.6916,87100.0
2010-08-02 15:15:00,45.0,45.06,45.0,45.04,151400.0,42.6916,42.7485,42.6916,42.7295,151400.0
2010-08-02 15:20:00,45.04,45.05,45.01,45.03,130200.0,42.7295,42.739,42.701,42.72,130200.0
2010-08-02 15:25:00,45.04,45.06,45.02,45.03,134200.0,42.7295,42.7485,42.7105,42.72,134200.0
2010-08-02 15:30:00,45.03,45.05,45.01,45.05,177900.0,42.72,42.739,42.701,42.739,177900.0
2010-08-02 15:35:00,45.05,45.06,45.0,45.0,190200.0,42.739,42.7485,42.6916,42.6916,190200.0
2010-08-02 15:40:00,45.0,45.05,44.99,45.03,281100.0,42.6916,42.739,42.6821,42.72,281100.0
2010-08-02 15:45:00,45.03,45.05,45.0,45.01,214500.0,42.72,42.739,42.6916,42.701,214500.0
2010-08-02 15:50:00,45.0,45.05,45.0,45.05,200700.0,42.6916,42.739,42.6916,42.739,200700.0
2010-08-02 15:55:00,45.05,45.05,44.99,45.03,363000.0,42.739,42.739,42.6821,42.72,363000.0
2010-08-03 09:30:00,44.93,45.08,44.88,45.01,103600.0,42.6252,42.7675,42.5777,42.701,103600.0
2010-08-03 09:35:00,45.02,45.03,44.96,44.98,103700.0,42.7105,42.72,42.6536,42.6726,103700.0
2010-08-03 09:40:00,44.98,45.04,44.97,45.01,90200.0,42.6726,42.7295,42.6631,42.701,90200.0
2010-08-03 09:45:00,45.0,45.0,44.93,44.93,132200.0,42.6916,42.6916,42.6252,42.6252,132200.0
2010-08-03 09:50:00,44.92,44.93,44.66,44.75,189200.0,42.6157,42.6252,42.369,42.4544,189200.0
2010-08-03 09:55:00,44.75,44.79,44.73,44.76,94700.0,42.4544,42.4923,42.4354,42.4639,94700.0
2010-08-03 10:00:00,44.76,44.77,44.62,44.71,147200.0,42.4639,42.4734,42.3311,42.4164,147200.0
2010-08-03 10:05:00,44.71,44.92,44.71,44.85,82400.0,42.4164,42.6157,42.4164,42.5493,82400.0
2010-08-03 10:10:00,44.85,44.86,44.65,44.66,116000.0,42.5493,42.5587,42.3595,42.369,116000.0
2010-08-03 10:15:00,44.65,44.71,44.6,44.66,99100.0,42.3595,42.4164,42.3121,42.369,99100.0
2010-08-03 10:20:00,44.66,44.75,44.66,44.69,57800.0,42.369,42.4544,42.369,42.3975,57800.0
2010-08-03 10:25:00,44.7,44.76,44.68,44.72,48800.0,42.407,42.4639,42.388,42.4259,48800.0
2010-08-03 10:30:00,44.73,44.74,44.53,44.54,137000.0,42.4354,42.4449,42.2457,42.2552,137000.0
2010-08-03 10:35:00,44.55,44.6,44.53,44.6,95600.0,42.2646,42.3121,42.2457,42.3121,95600.0
2010-08-03 10:40:00,44.59,44.6,44.56,44.6,112700.0,42.3026,42.3121,42.2741,42.3121,112700.0
2010-08-03 10:45:00,44.59,44.76,44.58,44.75,84200.0,42.3026,42.4639,42.2931,42.4544,84200.0
2010-08-03 10:50:00,44.76,44.8,44.72,44.75,98100.0,42.4639,42.5018,42.4259,42.4544,98100.0
2010-08-03 10:55:00,44.76,44.77,44.72,44.74,302800.0,42.4639,42.4734,42.4259,42.4449,302800.0
2010-08-03 11:00:00,44.75,44.75,44.57,44.64,63300.0,42.4544,42.4544,42.2836,42.35,63300.0
2010-08-03 11:05:00,44.64,44.75,44.64,44.69,51500.0,42.35,42.4544,42.35,42.3975,51500.0
2010-08-03 11:10:00,44.69,44.81,44.67,44.81,42300.0,42.3975,42.5113,42.3785,42.5113,42300.0
2010-08-03 11:15:00,44.81,44.81,44.7,44.72,85300.0,42.5113,42.5113,42.407,42.4259,85300.0
2010-08-03 11:20:00,44.73,44.85,44.72,44.82,61700.0,42.4354,42.5493,42.4259,42.5208,61700.0
2010-08-03 11:25:00,44.83,44.94,44.82,44.94,63200.0,42.5303,42.6346,42.5208,42.6346,63200.0
2010-08-03 11:30:00,44.93,45.0,44.93,45.0,36700.0,42.6252,42.6916,42.6252,42.6916,36700.0
2010-08-03 11:35:00,44.99,45.0,44.92,44.96,67600.0,42.6821,42.6916,42.6157,42.6536,67600.0
2010-08-03 11:40:00,44.96,45.0,44.93,44.98,48600.0,42.6536,42.6916,42.6252,42.6726,48600.0
2010-08-03 11:45:00,44.97,44.99,44.79,44.79,69800.0,42.6631,42.6821,42.4923,42.4923,69800.0
2010-08-03 11:50:00,44.8,44.8,44.72,44.74,79200.0,42.5018,42.5018,42.4259,42.4449,79200.0
2010-08-03 11:55:00,44.74,44.75,44.72,44.72,96600.0,42.4449,42.4544,42.4259,42.4259,96600.0
2010-08-03 12:00:00,44.72,44.73,44.63,44.68,58700.0,42.4259,42.4354,42.3405,42.388,58700.0
2010-08-03 12:05:00,44.68,44.69,44.6,44.6,45800.0,42.388,42.3975,42.3121,42.3121,45800.0
2010-08-03 12:10:00,44.61,44.65,44.6,44.61,48300.0,42.3216,42.3595,42.3121,42.3216,48300.0
2010-08-03 12:15:00,44.61,44.61,44.44,44.44,140800.0,42.3216,42.3216,42.1603,42.1603,140800.0
2010-08-03 12:20:00,44.44,44.47,44.44,44.46,65000.0,42.1603,42.1887,42.1603,42.1793,65000.0
2010-08-03 12:25:00,44.46,44.51,44.42,44.5,89900.0,42.1793,42.2267,42.1413,42.2172,89900.0
2010-08-03 12:30:00,44.5,44.63,44.48,44.63,45500.0,42.2172,42.3405,42.1982,42.3405,45500.0
2010-08-03 12:35:00,44.62,44.69,44.62,44.68,73100.0,42.3311,42.3975,42.3311,42.388,73100.0
2010-08-03 12:40:00,44.7,44.71,44.63,44.63,51000.0,42.407,42.4164,42.3405,42.3405,51000.0
2010-08-03 12:45:00,44.63,44.63,44.6,44.62,39700.0,42.3405,42.3405,42.3121,42.3311,39700.0
2010-08-03 12:50:00,44.62,44.67,44.61,44.65,41600.0,42.3311,42.3785,42.3216,42.3595,41600.0
2010-08-03 12:55:00,44.65,44.67,44.61,44.64,82700.0,42.3595,42.3785,42.3216,42.35,82700.0
2010-08-03 13:00:00,44.64,44.65,44.48,44.5,120100.0,42.35,42.3595,42.1982,42.2172,120100.0
2010-08-03 13:05:00,44.5,44.5,44.32,44.4,94400.0,42.2172,42.2172,42.0464,42.1223,94400.0
2010-08-03 13:10:00,44.39,44.45,44.39,44.43,74700.0,42.1129,42.1698,42.1129,42.1508,74700.0
2010-08-03 13:15:00,44.44,44.49,44.44,44.46,56600.0,42.1603,42.2077,42.1603,42.1793,56600.0
2010-08-03 13:20:00,44.46,44.46,44.36,44.36,66600.0,42.1793,42.1793,42.0844,42.0844,66600.0
2010-08-03 13:25:00,44.35,44.42,44.35,44.4,85200.0,42.0749,42.1413,42.0749,42.1223,85200.0
2010-08-03 13:30:00,44.43,44.54,44.42,44.53,102900.0,42.1508,42.2552,42.1413,42.2457,102900.0
2010-08-03 13:35:00,44.53,44.59,44.53,44.58,68100.0,42.2457,42.3026,42.2457,42.2931,68100.0
2010-08-03 13:40:00,44.57,44.6,44.5,44.5,93600.0,42.2836,42.3121,42.2172,42.2172,93600.0
2010-08-03 13:45:00,44.5,44.51,44.41,44.41,62300.0,42.2172,42.2267,42.1318,42.1318,62300.0
2010-08-03 13:50:00,44.42,44.54,44.37,44.54,92800.0,42.1413,42.2552,42.0939,42.2552,92800.0
2010-08-03 13:55:00,44.54,44.6,44.53,44.58,77200.0,42.2552,42.3121,42.2457,42.2931,77200.0
2010-08-03 14:00:00,44.58,44.61,44.52,44.52,116600.0,42.2931,42.3216,42.2362,42.2362,116600.0
2010-08-03 14:05:00,44.52,44.53,44.46,44.52,76600.0,42.2362,42.2457,42.1793,42.2362,76600.0
2010-08-03 14:10:00,44.52,44.55,44.48,44.5,68400.0,42.2362,42.2646,42.1982,42.2172,68400.0
2010-08-03 14:15:00,44.49,44.5,44.46,44.47,65500.0,42.2077,42.2172,42.1793,42.1887,65500.0
2010-08-03 14:20:00,44.47,44.51,44.42,44.43,74300.0,42.1887,42.2267,42.1413,42.1508,74300.0
2010-08-03 14:25:00,44.42,44.43,44.35,44.39,141800.0,42.1413,42.1508,42.0749,42.1129,141800.0
2010-08-03 14:30:00,44.39,44.45,44.39,44.4,97300.0,42.1129,42.1698,42.1129,42.1223,97300.0
2010-08-03 14:35:00,44.4,44.4,44.31,44.35,91600.0,42.1223,42.1223,42.037,42.0749,91600.0
2010-08-03 14:40:00,44.35,44.35,44.29,44.3,103300.0,42.0749,42.0749,42.018,42.0275,103300.0
2010-08-03 14:45:00,44.29,44.35,44.27,44.3,111800.0,42.018,42.0749,41.999,42.0275,111800.0
2010-08-03 14:50:00,44.3,44.32,44.25,44.32,107900.0,42.0275,42.0464,41.98,42.0464,107900.0
2010-08-03 14:55:00,44.33,44.37,44.32,44.37,79600.0,42.0559,42.0939,42.0464,42.0939,79600.0
2010-08-03 15:00:00,44.38,44.44,44.34,44.44,101000.0,42.1034,42.1603,42.0654,42.1603,101000.0
2010-08-03 15:05:00,44.44,44.47,44.38,44.39,109100.0,42.1603,42.1887,42.1034,42.1129,109100.0
2010-08-03 15:10:00,44.39,44.49,44.39,44.45,118700.0,42.1129,42.2077,42.1129,42.1698,118700.0
2010-08-03 15:15:00,44.45,44.47,44.42,44.42,75000.0,42.1698,42.1887,42.1413,42.1413,75000.0
2010-08-03 15:20:00,44.42,44.42,44.36,44.37,86600.0,42.1413,42.1413,42.0844,42.0939,86600.0
2010-08-03 15:25:00,44.36,44.4,44.36,44.39,152400.0,42.0844,42.1223,42.0844,42.1129,152400.0
2010-08-03 15:30:00,44.4,44.4,44.37,44.39,134500.0,42.1223,42.1223,42.0939,42.1129,134500.0
2010-08-03 15:35:00,44.4,44.4,44.37,44.4,157900.0,42.1223,42.1223,42.0939,42.1223,157900.0
2010-08-03 15:40:00,44.4,44.42,44.37,44.38,210800.0,42.1223,42.1413,42.0939,42.1034,210800.0
2010-08-03 15:45:00,44.38,44.41,44.33,44.38,239300.0,42.1034,42.1318,42.0559,42.1034,239300.0
2010-08-03 15:50:00,44.37,44.4,44.35,44.36,145600.0,42.0939,42.1223,42.0749,42.0844,145600.0
2010-08-03 15:55:00,44.36,44.55,44.36,44.54,786700.0,42.0844,42.2646,42.0844,42.2552,786700.0
2010-08-04 09:30:00,44.54,44.89,44.54,44.84,45300.0,42.2552,42.5872,42.2552,42.5398,45300.0
2010-08-04 09:35:00,44.83,44.85,44.53,44.71,250300.0,42.5303,42.5493,42.2457,42.4164,250300.0
2010-08-04 09:40:00,44.68,44.79,44.57,44.74,271900.0,42.388,42.4923,42.2836,42.4449,271900.0
2010-08-04 09:45:00,44.74,44.83,44.72,44.78,68800.0,42.4449,42.5303,42.4259,42.4828,68800.0
2010-08-04 09:50:00,44.77,44.8,44.71,44.74,118600.0,42.4734,42.5018,42.4164,42.4449,118600.0
2010-08-04 09:55:00,44.74,44.85,44.64,44.75,388900.0,42.4449,42.5493,42.35,42.4544,388900.0
2010-08-04 10:00:00,44.75,44.92,44.7,44.82,111000.0,42.4544,42.6157,42.407,42.5208,111000.0
2010-08-04 10:05:00,44.8,44.88,44.7,44.72,71000.0,42.5018,42.5777,42.407,42.4259,71000.0
2010-08-04 10:10:00,44.72,44.73,44.6,44.68,259200.0,42.4259,42.4354,42.3121,42.388,259200.0
2010-08-04 10:15:00,44.68,44.7,44.57,44.6,169000.0,42.388,42.407,42.2836,42.3121,169000.0
2010-08-04 10:20:00,44.6,44.64,44.59,44.6,279000.0,42.3121,42.35,42.3026,42.3121,279000.0
2010-08-04 10:25:00,44.6,44.72,44.59,44.68,45900.0,42.3121,42.4259,42.3026,42.388,45900.0
2010-08-04 10:30:00,44.69,44.72,44.66,44.71,30000.0,42.3975,42.4259,42.369,42.4164,30000.0
2010-08-04 10:35:00,44.71,44.81,44.69,44.81,44700.0,42.4164,42.5113,42.3975,42.5113,44700.0
2010-08-04 10:40:00,44.8,44.82,44.73,44.78,30400.0,42.5018,42.5208,42.4354,42.4828,30400.0
2010-08-04 10:45:00,44.79,44.93,44.78,44.89,28000.0,42.4923,42.6252,42.4828,42.5872,28000.0
2010-08-04 10:50:00,44.89,44.9,44.82,44.83,45400.0,42.5872,42.5967,42.5208,42.5303,45400.0
2010-08-04 10:55:00,44.83,44.95,44.83,44.91,60000.0,42.5303,42.6441,42.5303,42.6062,60000.0
2010-08-04 11:00:00,44.91,44.94,44.9,44.9,33300.0,42.6062,42.6346,42.5967,42.5967,33300.0
2010-08-04 11:05:00,44.92,45.03,44.92,45.01,50500.0,42.6157,42.72,42.6157,42.701,50500.0
2010-08-04 11:10:00,45.0,45.03,44.99,45.02,39600.0,42.6916,42.72,42.6821,42.7105,39600.0
2010-08-04 11:15:00,45.01,45.04,45.0,45.0,56700.0,42.701,42.7295,42.6916,42.6916,56700.0
2010-08-04 11:20:00,45.01,45.03,45.0,45.01,42500.0,42.701,42.72,42.6916,42.701,42500.0
2010-08-04 11:25:00,45.01,45.08,45.01,45.08,25100.0,42.701,42.7675,42.701,42.7675,25100.0
2010-08-04 11:30:00,45.08,45.09,45.04,45.08,88500.0,42.7675,42.7769,42.7295,42.7675,88500.0
2010-08-04 11:35:00,45.07,45.07,45.03,45.06,50300.0,42.758,42.758,42.72,42.7485,50300.0
2010-08-04 11:40:00,45.06,45.08,45.05,45.08,40900.0,42.7485,42.7675,42.739,42.7675,40900.0
2010-08-04 11:45:00,45.08,45.16,45.08,45.12,31400.0,42.7675,42.8434,42.7675,42.8054,31400.0
2010-08-04 11:50:00,45.13,45.21,45.13,45.2,36400.0,42.8149,42.8908,42.8149,42.8813,36400.0
2010-08-04 11:55:00,45.2,45.21,45.17,45.19,44900.0,42.8813,42.8908,42.8528,42.8718,44900.0
2010-08-04 12:00:00,45.19,45.2,45.17,45.2,50500.0,42.8718,42.8813,42.8528,42.8813,50500.0
2010-08-04 12:05:00,45.19,45.2,45.19,45.19,23100.0,42.8718,42.8813,42.8718,42.8718,23100.0
2010-08-04 12:10:00,45.19,45.29,45.19,45.23,51200.0,42.8718,42.9667,42.8718,42.9098,51200.0
2010-08-04 12:15:00,45.23,45.28,45.22,45.28,13200.0,42.9098,42.9572,42.9003,42.9572,13200.0
2010-08-04 12:20:00,45.29,45.37,45.28,45.32,31100.0,42.9667,43.0426,42.9572,42.9951,31100.0
2010-08-04 12:25:00,45.32,45.32,45.27,45.27,29400.0,42.9951,42.9951,42.9477,42.9477,29400.0
2010-08-04 12:30:00,45.27,45.28,45.24,45.28,30100.0,42.9477,42.9572,42.9192,42.9572,30100.0
2010-08-04 12:35:00,45.27,45.3,45.23,45.24,20700.0,42.9477,42.9762,42.9098,42.9192,20700.0
2010-08-04 12:40:00,45.24,45.26,45.24,45.25,26900.0,42.9192,42.9382,42.9192,42.9287,26900.0
2010-08-04 12:45:00,45.24,45.27,45.24,45.25,20100.0,42.9192,42.9477,42.9192,42.9287,20100.0
2010-08-04 12:50:00,45.25,45.28,45.23,45.27,32300.0,42.9287,42.9572,42.9098,42.9477,32300.0
2010-08-04 12:55:00,45.27,45.28,45.24,45.26,28200.0,42.9477,42.9572,42.9192,42.9382,28200.0
2010-08-04 13:00:00,45.26,45.27,45.24,45.26,16500.0,42.9382,42.9477,42.9192,42.9382,16500.0
2010-08-04 13:05:00,45.27,45.27,45.22,45.22,29200.0,42.9477,42.9477,42.9003,42.9003,29200.0
2010-08-04 13:10:00,45.22,45.24,45.2,45.22,24700.0,42.9003,42.9192,42.8813,42.9003,24700.0
2010-08-04 13:15:00,45.21,45.24,45.19,45.19,40300.0,42.8908,42.9192,42.8718,42.8718,40300.0
2010-08-04 13:20:00,45.19,45.21,45.14,45.14,55000.0,42.8718,42.8908,42.8244,42.8244,55000.0
2010-08-04 13:25:00,45.14,45.23,45.12,45.23,47200.0,42.8244,42.9098,42.8054,42.9098,47200.0
2010-08-04 13:30:00,45.23,45.26,45.18,45.23,51700.0,42.9098,42.9382,42.8623,42.9098,51700.0
2010-08-04 13:35:00,45.23,45.3,45.23,45.25,49200.0,42.9098,42.9762,42.9098,42.9287,49200.0
2010-08-04 13:40:00,45.26,45.27,45.23,45.27,23100.0,42.9382,42.9477,42.9098,42.9477,23100.0
2010-08-04 13:45:00,45.28,45.29,45.18,45.21,48800.0,42.9572,42.9667,42.8623,42.8908,48800.0
2010-08-04 13:50:00,45.21,45.27,45.21,45.27,15100.0,42.8908,42.9477,42.8908,42.9477,15100.0
2010-08-04 13:55:00,45.26,45.27,45.19,45.21,40200.0,42.9382,42.9477,42.8718,42.8908,40200.0
2010-08-04 14:00:00,45.22,45.3,45.19,45.29,76500.0,42.9003,42.9762,42.8718,42.9667,76500.0
2010-08-04 14:05:00,45.29,45.4,45.27,45.4,216200.0,42.9667,43.071,42.9477,43.071,216200.0
2010-08-04 14:10:00,45.4,45.44,45.38,45.38,52300.0,43.071,43.109,43.0521,43.0521,52300.0
2010-08-04 14:15:00,45.38,45.51,45.37,45.46,116500.0,43.0521,43.1754,43.0426,43.128,116500.0
2010-08-04 14:20:00,45.46,45.47,45.38,45.39,14200.0,43.128,43.1375,43.0521,43.0616,14200.0
2010-08-04 14:25:00,45.38,45.48,45.37,45.47,25800.0,43.0521,43.1469,43.0426,43.1375,25800.0
2010-08-04 14:30:00,45.47,45.48,45.43,45.43,68600.0,43.1375,43.1469,43.0995,43.0995,68600.0
2010-08-04 14:35:00,45.44,45.47,45.42,45.42,21000.0,43.109,43.1375,43.09,43.09,21000.0
2010-08-04 14:40:00,45.43,45.48,45.42,45.44,53000.0,43.0995,43.1469,43.09,43.109,53000.0
2010-08-04 14:45:00,45.46,45.49,45.43,45.49,32300.0,43.128,43.1564,43.0995,43.1564,32300.0
2010-08-04 14:50:00,45.48,45.49,45.44,45.48,47700.0,43.1469,43.1564,43.109,43.1469,47700.0
2010-08-04 14:55:00,45.47,45.55,45.44,45.53,149100.0,43.1375,43.2133,43.109,43.1944,149100.0
2010-08-04 15:00:00,45.53,45.56,45.49,45.54,85500.0,43.1944,43.2228,43.1564,43.2039,85500.0
2010-08-04 15:05:00,45.53,45.61,45.51,45.6,116500.0,43.1944,43.2703,43.1754,43.2608,116500.0
2010-08-04 15:10:00,45.6,45.75,45.59,45.66,160700.0,43.2608,43.4031,43.2513,43.3177,160700.0
2010-08-04 15:15:00,45.66,45.72,45.61,45.69,54300.0,43.3177,43.3746,43.2703,43.3462,54300.0
2010-08-04 15:20:00,45.69,45.74,45.68,45.71,54800.0,43.3462,43.3936,43.3367,43.3651,54800.0
2010-08-04 15:25:00,45.71,45.78,45.71,45.76,39600.0,43.3651,43.4315,43.3651,43.4126,39600.0
2010-08-04 15:30:00,45.75,45.79,45.73,45.74,58400.0,43.4031,43.441,43.3841,43.3936,58400.0
2010-08-04 15:35:00,45.74,45.75,45.64,45.65,92900.0,43.3936,43.4031,43.2987,43.3082,92900.0
2010-08-04 15:40:00,45.65,45.67,45.57,45.59,108400.0,43.3082,43.3272,43.2323,43.2513,108400.0
2010-08-04 15:45:00,45.59,45.61,45.57,45.58,88000.0,43.2513,43.2703,43.2323,43.2418,88000.0
2010-08-04 15:50:00,45.58,45.58,45.49,45.5,188000.0,43.2418,43.2418,43.1564,43.1659,188000.0
2010-08-04 15:55:00,45.49,45.51,45.45,45.46,353300.0,43.1564,43.1754,43.1185,43.128,353300.0
2010-08-05 09:30:00,45.14,45.39,45.03,45.04,33700.0,42.8244,43.0616,42.72,42.7295,33700.0
2010-08-05 09:35:00,45.05,45.17,45.02,45.16,29500.0,42.739,42.8528,42.7105,42.8434,29500.0
2010-08-05 09:40:00,45.16,45.24,45.13,45.18,101500.0,42.8434,42.9192,42.8149,42.8623,101500.0
2010-08-05 09:45:00,45.18,45.26,45.18,45.23,23200.0,42.8623,42.9382,42.8623,42.9098,23200.0
2010-08-05 09:50:00,45.23,45.38,45.23,45.34,74800.0,42.9098,43.0521,42.9098,43.0141,74800.0
2010-08-05 09:55:00,45.33,45.37,45.3,45.31,38300.0,43.0046,43.0426,42.9762,42.9857,38300.0
2010-08-05 10:00:00,45.28,45.28,45.2,45.25,73600.0,42.9572,42.9572,42.8813,42.9287,73600.0
2010-08-05 10:05:00,45.25,45.26,45.18,45.2,73300.0,42.9287,42.9382,42.8623,42.8813,73300.0
2010-08-05 10:10:00,45.2,45.23,45.18,45.2,64000.0,42.8813,42.9098,42.8623,42.8813,64000.0
2010-08-05 10:15:00,45.2,45.26,45.18,45.2,89600.0,42.8813,42.9382,42.8623,42.8813,89600.0
2010-08-05 10:20:00,45.2,45.34,45.19,45.33,63800.0,42.8813,43.0141,42.8718,43.0046,63800.0
2010-08-05 10:25:00,45.33,45.34,45.27,45.29,27700.0,43.0046,43.0141,42.9477,42.9667,27700.0
2010-08-05 10:30:00,45.29,45.3,45.22,45.26,35800.0,42.9667,42.9762,42.9003,42.9382,35800.0
2010-08-05 10:35:00,45.25,45.3,45.21,45.29,48100.0,42.9287,42.9762,42.8908,42.9667,48100.0
2010-08-05 10:40:00,45.29,45.31,45.19,45.2,122000.0,42.9667,42.9857,42.8718,42.8813,122000.0
2010-08-05 10:45:00,45.2,45.21,45.16,45.17,64700.0,42.8813,42.8908,42.8434,42.8528,64700.0
2010-08-05 10:50:00,45.17,45.18,45.06,45.07,24100.0,42.8528,42.8623,42.7485,42.758,24100.0
2010-08-05 10:55:00,45.08,45.08,45.0,45.01,42600.0,42.7675,42.7675,42.6916,42.701,42600.0
2010-08-05 11:00:00,45.01,45.07,44.99,45.03,36400.0,42.701,42.758,42.6821,42.72,36400.0
2010-08-05 11:05:00,45.03,45.05,44.99,45.04,37400.0,42.72,42.739,42.6821,42.7295,37400.0
2010-08-05 11:10:00,45.03,45.07,45.02,45.04,20700.0,42.72,42.758,42.7105,42.7295,20700.0
2010-08-05 11:15:00,45.04,45.08,45.02,45.02,16600.0,42.7295,42.7675,42.7105,42.7105,16600.0
2010-08-05 11:20:00,45.01,45.12,45.0,45.12,34200.0,42.701,42.8054,42.6916,42.8054,34200.0
2010-08-05 11:25:00,45.11,45.12,45.1,45.12,33400.0,42.7959,42.8054,42.7864,42.8054,33400.0
2010-08-05 11:30:00,45.12,45.17,45.09,45.1,63500.0,42.8054,42.8528,42.7769,42.7864,63500.0
2010-08-05 11:35:00,45.1,45.1,44.99,45.0,182700.0,42.7864,42.7864,42.6821,42.6916,182700.0
2010-08-05 11:40:00,45.0,45.15,44.99,45.12,35800.0,42.6916,42.8339,42.6821,42.8054,35800.0
2010-08-05 11:45:00,45.12,45.13,44.99,44.99,19400.0,42.8054,42.8149,42.6821,42.6821,19400.0
2010-08-05 11:50:00,44.99,45.11,44.99,45.11,23700.0,42.6821,42.7959,42.6821,42.7959,23700.0
2010-08-05 11:55:00,45.1,45.11,45.02,45.03,26700.0,42.7864,42.7959,42.7105,42.72,26700.0
2010-08-05 12:00:00,45.02,45.09,44.99,45.08,32400.0,42.7105,42.7769,42.6821,42.7675,32400.0
2010-08-05 12:05:00,45.08,45.1,45.06,45.06,27400.0,42.7675,42.7864,42.7485,42.7485,27400.0
2010-08-05 12:10:00,45.07,45.11,45.04,45.07,22500.0,42.758,42.7959,42.7295,42.758,22500.0
2010-08-05 12:15:00,45.07,45.09,45.0,45.01,52200.0,42.758,42.7769,42.6916,42.701,52200.0
2010-08-05 12:20:00,45.0,45.04,45.0,45.0,41000.0,42.6916,42.7295,42.6916,42.6916,41000.0
2010-08-05 12:25:00,45.0,45.02,44.98,45.0,80500.0,42.6916,42.7105,42.6726,42.6916,80500.0
2010-08-05 12:30:00,45.0,45.03,44.99,45.03,64700.0,42.6916,42.72,42.6821,42.72,64700.0
2010-08-05 12:35:00,45.03,45.03,44.99,45.0,44100.0,42.72,42.72,42.6821,42.6916,44100.0
2010-08-05 12:40:00,45.0,45.01,44.94,44.94,89000.0,42.6916,42.701,42.6346,42.6346,89000.0
2010-08-05 12:45:00,44.95,44.99,44.94,44.95,19200.0,42.6441,42.6821,42.6346,42.6441,19200.0
2010-08-05 12:50:00,44.95,44.99,44.94,44.94,43900.0,42.6441,42.6821,42.6346,42.6346,43900.0
2010-08-05 12:55:00,44.93,44.97,44.93,44.96,32800.0,42.6252,42.6631,42.6252,42.6536,32800.0
2010-08-05 13:00:00,44.96,44.96,44.9,44.9,24200.0,42.6536,42.6536,42.5967,42.5967,24200.0
2010-08-05 13:05:00,44.9,44.98,44.88,44.97,29300.0,42.5967,42.6726,42.5777,42.6631,29300.0
2010-08-05 13:10:00,44.96,44.97,44.91,44.94,30300.0,42.6536,42.6631,42.6062,42.6346,30300.0
2010-08-05 13:15:00,44.95,44.99,44.95,44.96,21900.0,42.6441,42.6821,42.6441,42.6536,21900.0
2010-08-05 13:20:00,44.97,45.01,44.95,45.01,22100.0,42.6631,42.701,42.6441,42.701,22100.0
2010-08-05 13:25:00,45.0,45.05,45.0,45.03,16600.0,42.6916,42.739,42.6916,42.72,16600.0
2010-08-05 13:30:00,45.01,45.03,44.98,44.99,19900.0,42.701,42.72,42.6726,42.6821,19900.0
2010-08-05 13:35:00,45.0,45.0,44.97,44.97,19200.0,42.6916,42.6916,42.6631,42.6631,19200.0
2010-08-05 13:40:00,44.97,44.99,44.96,44.97,22100.0,42.6631,42.6821,42.6536,42.6631,22100.0
2010-08-05 13:45:00,44.98,44.99,44.96,44.99,41400.0,42.6726,42.6821,42.6536,42.6821,41400.0
2010-08-05 13:50:00,44.98,45.01,44.96,44.96,51200.0,42.6726,42.701,42.6536,42.6536,51200.0
2010-08-05 13:55:00,44.96,44.99,44.93,44.94,31400.0,42.6536,42.6821,42.6252,42.6346,31400.0
2010-08-05 14:00:00,44.95,44.98,44.95,44.97,38900.0,42.6441,42.6726,42.6441,42.6631,38900.0
2010-08-05 14:05:00,44.96,44.97,44.95,44.95,27600.0,42.6536,42.6631,42.6441,42.6441,27600.0
2010-08-05 14:10:00,44.95,44.96,44.95,44.95,24700.0,42.6441,42.6536,42.6441,42.6441,24700.0
2010-08-05 14:15:00,44.95,44.98,44.95,44.98,60100.0,42.6441,42.6726,42.6441,42.6726,60100.0
2010-08-05 14:20:00,44.97,45.01,44.97,45.0,83800.0,42.6631,42.701,42.6631,42.6916,83800.0
2010-08-05 14:25:00,45.0,45.11,45.0,45.08,94800.0,42.6916,42.7959,42.6916,42.7675,94800.0
2010-08-05 14:30:00,45.07,45.2,45.05,45.19,105400.0,42.758,42.8813,42.739,42.8718,105400.0
2010-08-05 14:35:00,45.19,45.21,45.1,45.1,49100.0,42.8718,42.8908,42.7864,42.7864,49100.0
2010-08-05 14:40:00,45.1,45.12,45.07,45.11,55900.0,42.7864,42.8054,42.758,42.7959,55900.0
2010-08-05 14:45:00,45.11,45.14,45.09,45.13,32300.0,42.7959,42.8244,42.7769,42.8149,32300.0
2010-08-05 14:50:00,45.14,45.14,45.09,45.12,61000.0,42.8244,42.8244,42.7769,42.8054,61000.0
2010-08-05 14:55:00,45.12,45.13,45.07,45.07,63400.0,42.8054,42.8149,42.758,42.758,63400.0
2010-08-05 15:00:00,45.07,45.1,45.03,45.09,54800.0,42.758,42.7864,42.72,42.7769,54800.0
2010-08-05 15:05:00,45.09,45.09,45.03,45.03,40900.0,42.7769,42.7769,42.72,42.72,40900.0
2010-08-05 15:10:00,45.04,45.04,45.0,45.0,36700.0,42.7295,42.7295,42.6916,42.6916,36700.0
2010-08-05 15:15:00,45.0,45.02,44.97,45.01,47500.0,42.6916,42.7105,42.6631,42.701,47500.0
2010-08-05 15:20:00,45.02,45.11,45.01,45.1,54600.0,42.7105,42.7959,42.701,42.7864,54600.0
2010-08-05 15:25:00,45.1,45.1,45.03,45.04,54400.0,42.7864,42.7864,42.72,42.7295,54400.0
2010-08-05 15:30:00,45.04,45.05,44.99,45.0,82500.0,42.7295,42.739,42.6821,42.6916,82500.0
2010-08-05 15:35:00,45.0,45.03,45.0,45.03,79200.0,42.6916,42.72,42.6916,42.72,79200.0
2010-08-05 15:40:00,45.02,45.03,44.99,44.99,84200.0,42.7105,42.72,42.6821,42.6821,84200.0
2010-08-05 15:45:00,44.99,45.0,44.96,44.96,98500.0,42.6821,42.6916,42.6536,42.6536,98500.0
2010-08-05 15:50:00,44.97,44.97,44.91,44.97,183200.0,42.6631,42.6631,42.6062,42.6631,183200.0
2010-08-05 15:55:00,44.96,45.03,44.95,45.02,190900.0,42.6536,42.72,42.6441,42.7105,190900.0
2010-08-06 09:30:00,44.8,44.98,44.73,44.89,60500.0,42.5018,42.6726,42.4354,42.5872,60500.0
2010-08-06 09:35:00,44.9,45.04,44.86,44.96,31800.0,42.5967,42.7295,42.5587,42.6536,31800.0
2010-08-06 09:40:00,44.98,45.18,44.98,45.13,45200.0,42.6726,42.8623,42.6726,42.8149,45200.0
2010-08-06 09:45:00,45.15,45.2,45.13,45.19,19500.0,42.8339,42.8813,42.8149,42.8718,19500.0
2010-08-06 09:50:00,45.18,45.29,45.17,45.24,33500.0,42.8623,42.9667,42.8528,42.9192,33500.0
2010-08-06 09:55:00,45.24,45.38,45.22,45.36,38300.0,42.9192,43.0521,42.9003,43.0331,38300.0
2010-08-06 10:00:00,45.36,45.39,45.32,45.32,44600.0,43.0331,43.0616,42.9951,42.9951,44600.0
2010-08-06 10:05:00,45.32,45.36,45.22,45.3,34700.0,42.9951,43.0331,42.9003,42.9762,34700.0
2010-08-06 10:10:00,45.3,45.37,45.26,45.28,55400.0,42.9762,43.0426,42.9382,42.9572,55400.0
2010-08-06 10:15:00,45.28,45.37,45.26,45.33,49800.0,42.9572,43.0426,42.9382,43.0046,49800.0
2010-08-06 10:20:00,45.32,45.33,45.19,45.25,17500.0,42.9951,43.0046,42.8718,42.9287,17500.0
2010-08-06 10:25:00,45.22,45.24,45.15,45.24,18900.0,42.9003,42.9192,42.8339,42.9192,18900.0
2010-08-06 10:30:00,45.24,45.38,45.23,45.36,39100.0,42.9192,43.0521,42.9098,43.0331,39100.0
2010-08-06 10:35:00,45.37,45.38,45.18,45.19,28000.0,43.0426,43.0521,42.8623,42.8718,28000.0
2010-08-06 10:40:00,45.18,45.18,44.94,44.97,45600.0,42.8623,42.8623,42.6346,42.6631,45600.0
2010-08-06 10:45:00,44.96,45.0,44.87,44.9,65600.0,42.6536,42.6916,42.5682,42.5967,65600.0
2010-08-06 10:50:00,44.89,45.0,44.84,44.91,35500.0,42.5872,42.6916,42.5398,42.6062,35500.0
2010-08-06 10:55:00,44.9,44.97,44.81,44.85,65200.0,42.5967,42.6631,42.5113,42.5493,65200.0
2010-08-06 11:00:00,44.83,44.83,44.68,44.69,67000.0,42.5303,42.5303,42.388,42.3975,67000.0
2010-08-06 11:05:00,44.7,44.74,44.61,44.66,65000.0,42.407,42.4449,42.3216,42.369,65000.0
2010-08-06 11:10:00,44.67,44.85,44.66,44.84,18700.0,42.3785,42.5493,42.369,42.5398,18700.0
2010-08-06 11:15:00,44.85,44.94,44.84,44.86,18600.0,42.5493,42.6346,42.5398,42.5587,18600.0
2010-08-06 11:20:00,44.85,44.95,44.83,44.94,20000.0,42.5493,42.6441,42.5303,42.6346,20000.0
2010-08-06 11:25:00,44.93,44.95,44.86,44.91,19900.0,42.6252,42.6441,42.5587,42.6062,19900.0
2010-08-06 11:30:00,44.9,44.9,44.85,44.87,19500.0,42.5967,42.5967,42.5493,42.5682,19500.0
2010-08-06 11:35:00,44.87,44.95,44.86,44.94,15100.0,42.5682,42.6441,42.5587,42.6346,15100.0
2010-08-06 11:40:00,44.96,44.96,44.9,44.92,20800.0,42.6536,42.6536,42.5967,42.6157,20800.0
2010-08-06 11:45:00,44.93,45.01,44.92,44.98,12100.0,42.6252,42.701,42.6157,42.6726,12100.0
2010-08-06 11:50:00,44.98,45.01,44.97,45.0,11900.0,42.6726,42.701,42.6631,42.6916,11900.0
2010-08-06 11:55:00,44.99,44.99,44.92,44.92,11600.0,42.6821,42.6821,42.6157,42.6157,11600.0
2010-08-06 12:00:00,44.92,44.93,44.86,44.87,9900.0,42.6157,42.6252,42.5587,42.5682,9900.0
2010-08-06 12:05:00,44.87,44.95,44.87,44.95,10200.0,42.5682,42.6441,42.5682,42.6441,10200.0
2010-08-06 12:10:00,44.95,44.97,44.91,44.94,14300.0,42.6441,42.6631,42.6062,42.6346,14300.0
2010-08-06 12:15:00,44.93,44.96,44.89,44.95,28100.0,42.6252,42.6536,42.5872,42.6441,28100.0
2010-08-06 12:20:00,44.95,44.95,44.91,44.93,12000.0,42.6441,42.6441,42.6062,42.6252,12000.0
2010-08-06 12:25:00,44.93,44.94,44.87,44.87,9800.0,42.6252,42.6346,42.5682,42.5682,9800.0
2010-08-06 12:30:00,44.87,44.91,44.87,44.89,11400.0,42.5682,42.6062,42.5682,42.5872,11400.0
2010-08-06 12:35:00,44.91,44.97,44.9,44.96,9800.0,42.6062,42.6631,42.5967,42.6536,9800.0
2010-08-06 12:40:00,44.97,45.02,44.97,45.0,35200.0,42.6631,42.7105,42.6631,42.6916,35200.0
2010-08-06 12:45:00,45.0,45.04,44.99,45.04,11800.0,42.6916,42.7295,42.6821,42.7295,11800.0
2010-08-06 12:50:00,45.04,45.06,45.01,45.03,10900.0,42.7295,42.7485,42.701,42.72,10900.0
2010-08-06 12:55:00,45.01,45.02,44.96,44.97,26700.0,42.701,42.7105,42.6536,42.6631,26700.0
2010-08-06 13:00:00,44.97,45.04,44.97,45.0,20100.0,42.6631,42.7295,42.6631,42.6916,20100.0
2010-08-06 13:05:00,45.0,45.01,44.95,44.95,16500.0,42.6916,42.701,42.6441,42.6441,16500.0
2010-08-06 13:10:00,44.95,44.97,44.88,44.95,39100.0,42.6441,42.6631,42.5777,42.6441,39100.0
2010-08-06 13:15:00,44.96,44.96,44.9,44.92,12800.0,42.6536,42.6536,42.5967,42.6157,12800.0
2010-08-06 13:20:00,44.92,44.98,44.92,44.98,12000.0,42.6157,42.6726,42.6157,42.6726,12000.0
2010-08-06 13:25:00,44.98,44.99,44.95,44.98,16900.0,42.6726,42.6821,42.6441,42.6726,16900.0
2010-08-06 13:30:00,44.98,44.99,44.95,44.96,12100.0,42.6726,42.6821,42.6441,42.6536,12100.0
2010-08-06 13:35:00,44.96,45.01,44.93,44.95,18000.0,42.6536,42.701,42.6252,42.6441,18000.0
2010-08-06 13:40:00,44.94,44.95,44.89,44.93,13200.0,42.6346,42.6441,42.5872,42.6252,13200.0
2010-08-06 13:45:00,44.93,45.01,44.92,44.99,19000.0,42.6252,42.701,42.6157,42.6821,19000.0
2010-08-06 13:50:00,44.99,45.0,44.97,44.98,11000.0,42.6821,42.6916,42.6631,42.6726,11000.0
2010-08-06 13:55:00,44.98,45.01,44.97,45.0,9500.0,42.6726,42.701,42.6631,42.6916,9500.0
2010-08-06 14:00:00,44.99,45.1,44.96,45.09,106800.0,42.6821,42.7864,42.6536,42.7769,106800.0
2010-08-06 14:05:00,45.09,45.16,45.08,45.16,46400.0,42.7769,42.8434,42.7675,42.8434,46400.0
2010-08-06 14:10:00,45.16,45.31,45.14,45.31,98900.0,42.8434,42.9857,42.8244,42.9857,98900.0
2010-08-06 14:15:00,45.3,45.31,45.19,45.22,41600.0,42.9762,42.9857,42.8718,42.9003,41600.0
2010-08-06 14:20:00,45.22,45.26,45.2,45.25,28900.0,42.9003,42.9382,42.8813,42.9287,28900.0
2010-08-06 14:25:00,45.26,45.35,45.25,45.34,27800.0,42.9382,43.0236,42.9287,43.0141,27800.0
2010-08-06 14:30:00,45.33,45.34,45.25,45.32,35000.0,43.0046,43.0141,42.9287,42.9951,35000.0
2010-08-06 14:35:00,45.32,45.35,45.3,45.31,33400.0,42.9951,43.0236,42.9762,42.9857,33400.0
2010-08-06 14:40:00,45.31,45.35,45.26,45.27,43800.0,42.9857,43.0236,42.9382,42.9477,43800.0
2010-08-06 14:45:00,45.27,45.38,45.26,45.35,69800.0,42.9477,43.0521,42.9382,43.0236,69800.0
2010-08-06 14:50:00,45.35,45.45,45.34,45.4,43900.0,43.0236,43.1185,43.0141,43.071,43900.0
2010-08-06 14:55:00,45.39,45.5,45.38,45.47,89300.0,43.0616,43.1659,43.0521,43.1375,89300.0
2010-08-06 15:00:00,45.48,45.55,45.42,45.42,48500.0,43.1469,43.2133,43.09,43.09,48500.0
2010-08-06 15:05:00,45.42,45.55,45.41,45.54,59000.0,43.09,43.2133,43.0805,43.2039,59000.0
2010-08-06 15:10:00,45.54,45.59,45.49,45.57,101900.0,43.2039,43.2513,43.1564,43.2323,101900.0
2010-08-06 15:15:00,45.58,45.76,45.55,45.75,191900.0,43.2418,43.4126,43.2133,43.4031,191900.0
2010-08-06 15:20:00,45.75,45.76,45.72,45.76,107700.0,43.4031,43.4126,43.3746,43.4126,107700.0
2010-08-06 15:25:00,45.76,45.83,45.72,45.74,62100.0,43.4126,43.479,43.3746,43.3936,62100.0
2010-08-06 15:30:00,45.74,45.75,45.67,45.72,115200.0,43.3936,43.4031,43.3272,43.3746,115200.0
2010-08-06 15:35:00,45.71,45.75,45.66,45.72,134200.0,43.3651,43.4031,43.3177,43.3746,134200.0
2010-08-06 15:40:00,45.72,45.8,45.68,45.76,105000.0,43.3746,43.4505,43.3367,43.4126,105000.0
2010-08-06 15:45:00,45.77,45.83,45.7,45.8,103600.0,43.4221,43.479,43.3557,43.4505,103600.0
2010-08-06 15:50:00,45.81,45.84,45.74,45.76,151300.0,43.46,43.4885,43.3936,43.4126,151300.0
2010-08-06 15:55:00,45.75,45.82,45.75,45.78,165400.0,43.4031,43.4695,43.4031,43.4315,165400.0
2010-08-09 09:30:00,45.85,46.18,45.85,46.04,43400.0,43.498,43.811,43.498,43.6782,43400.0
2010-08-09 09:35:00,46.03,46.08,45.75,45.84,33800.0,43.6687,43.7162,43.4031,43.4885,33800.0
2010-08-09 09:40:00,45.83,45.84,45.75,45.8,54200.0,43.479,43.4885,43.4031,43.4505,54200.0
2010-08-09 09:45:00,45.79,45.8,45.68,45.68,41300.0,43.441,43.4505,43.3367,43.3367,41300.0
2010-08-09 09:50:00,45.68,45.69,45.58,45.6,23900.0,43.3367,43.3462,43.2418,43.2608,23900.0
2010-08-09 09:55:00,45.6,45.72,45.57,45.69,63600.0,43.2608,43.3746,43.2323,43.3462,63600.0
2010-08-09 10:00:00,45.69,45.79,45.67,45.73,36600.0,43.3462,43.441,43.3272,43.3841,36600.0
2010-08-09 10:05:00,45.73,45.82,45.71,45.82,23700.0,43.3841,43.4695,43.3651,43.4695,23700.0
2010-08-09 10:10:00,45.81,45.88,45.77,45.8,32800.0,43.46,43.5264,43.4221,43.4505,32800.0
2010-08-09 10:15:00,45.81,45.86,45.78,45.8,37500.0,43.46,43.5074,43.4315,43.4505,37500.0
2010-08-09 10:20:00,45.79,45.8,45.63,45.69,44100.0,43.441,43.4505,43.2892,43.3462,44100.0
2010-08-09 10:25:00,45.7,45.71,45.62,45.64,28900.0,43.3557,43.3651,43.2798,43.2987,28900.0
2010-08-09 10:30:00,45.64,45.66,45.62,45.64,15900.0,43.2987,43.3177,43.2798,43.2987,15900.0
2010-08-09 10:35:00,45.64,45.66,45.6,45.63,13400.0,43.2987,43.3177,43.2608,43.2892,13400.0
2010-08-09 10:40:00,45.62,45.65,45.6,45.61,20200.0,43.2798,43.3082,43.2608,43.2703,20200.0
2010-08-09 10:45:00,45.61,45.65,45.61,45.64,12500.0,43.2703,43.3082,43.2703,43.2987,12500.0
2010-08-09 10:50:00,45.64,45.64,45.59,45.62,25800.0,43.2987,43.2987,43.2513,43.2798,25800.0
2010-08-09 10:55:00,45.62,45.76,45.6,45.72,20200.0,43.2798,43.4126,43.2608,43.3746,20200.0
2010-08-09 11:00:00,45.71,45.74,45.68,45.69,12800.0,43.3651,43.3936,43.3367,43.3462,12800.0
2010-08-09 11:05:00,45.69,45.7,45.61,45.68,24700.0,43.3462,43.3557,43.2703,43.3367,24700.0
2010-08-09 11:10:00,45.68,45.7,45.62,45.7,43900.0,43.3367,43.3557,43.2798,43.3557,43900.0
2010-08-09 11:15:00,45.7,45.71,45.67,45.67,6100.0,43.3557,43.3651,43.3272,43.3272,6100.0
2010-08-09 11:20:00,45.67,45.68,45.65,45.67,12200.0,43.3272,43.3367,43.3082,43.3272,12200.0
2010-08-09 11:25:00,45.66,45.67,45.65,45.65,7000.0,43.3177,43.3272,43.3082,43.3082,7000.0
2010-08-09 11:30:00,45.66,45.71,45.65,45.7,11900.0,43.3177,43.3651,43.3082,43.3557,11900.0
2010-08-09 11:35:00,45.71,45.75,45.71,45.71,13500.0,43.3651,43.4031,43.3651,43.3651,13500.0
2010-08-09 11:40:00,45.71,45.71,45.66,45.66,11400.0,43.3651,43.3651,43.3177,43.3177,11400.0
2010-08-09 11:45:00,45.66,45.66,45.63,45.63,14600.0,43.3177,43.3177,43.2892,43.2892,14600.0
2010-08-09 11:50:00,45.62,45.65,45.61,45.65,12200.0,43.2798,43.3082,43.2703,43.3082,12200.0
2010-08-09 11:55:00,45.65,45.66,45.64,45.65,15600.0,43.3082,43.3177,43.2987,43.3082,15600.0
2010-08-09 12:00:00,45.65,45.65,45.64,45.65,11500.0,43.3082,43.3082,43.2987,43.3082,11500.0
2010-08-09 12:05:00,45.64,45.65,45.64,45.65,2700.0,43.2987,43.3082,43.2987,43.3082,2700.0
2010-08-09 12:10:00,45.65,45.65,45.63,45.63,18300.0,43.3082,43.3082,43.2892,43.2892,18300.0
2010-08-09 12:15:00,45.63,45.64,45.61,45.63,23600.0,43.2892,43.2987,43.2703,43.2892,23600.0
2010-08-09 12:20:00,45.63,45.64,45.59,45.6,121900.0,43.2892,43.2987,43.2513,43.2608,121900.0
2010-08-09 12:25:00,45.61,45.61,45.52,45.55,91500.0,43.2703,43.2703,43.1849,43.2133,91500.0
2010-08-09 12:30:00,45.55,45.55,45.48,45.54,63200.0,43.2133,43.2133,43.1469,43.2039,63200.0
2010-08-09 12:35:00,45.55,45.55,45.51,45.52,19700.0,43.2133,43.2133,43.1754,43.1849,19700.0
2010-08-09 12:40:00,45.53,45.56,45.51,45.52,22200.0,43.1944,43.2228,43.1754,43.1849,22200.0
2010-08-09 12:45:00,45.52,45.54,45.49,45.5,20900.0,43.1849,43.2039,43.1564,43.1659,20900.0
2010-08-09 12:50:00,45.5,45.53,45.5,45.51,21200.0,43.1659,43.1944,43.1659,43.1754,21200.0
2010-08-09 12:55:00,45.51,45.57,45.51,45.57,12400.0,43.1754,43.2323,43.1754,43.2323,12400.0
2010-08-09 13:00:00,45.58,45.59,45.54,45.54,36600.0,43.2418,43.2513,43.2039,43.2039,36600.0
2010-08-09 13:05:00,45.54,45.54,45.49,45.51,35000.0,43.2039,43.2039,43.1564,43.1754,35000.0
2010-08-09 13:10:00,45.51,45.55,45.5,45.54,12300.0,43.1754,43.2133,43.1659,43.2039,12300.0
2010-08-09 13:15:00,45.54,45.56,45.52,45.56,16200.0,43.2039,43.2228,43.1849,43.2228,16200.0
2010-08-09 13:20:00,45.56,45.58,45.53,45.53,15000.0,43.2228,43.2418,43.1944,43.1944,15000.0
2010-08-09 13:25:00,45.53,45.57,45.52,45.52,13800.0,43.1944,43.2323,43.1849,43.1849,13800.0
2010-08-09 13:30:00,45.53,45.54,45.47,45.47,21300.0,43.1944,43.2039,43.1375,43.1375,21300.0
2010-08-09 13:35:00,45.47,45.52,45.43,45.48,33200.0,43.1375,43.1849,43.0995,43.1469,33200.0
2010-08-09 13:40:00,45.48,45.49,45.41,45.47,36700.0,43.1469,43.1564,43.0805,43.1375,36700.0
2010-08-09 13:45:00,45.49,45.56,45.45,45.55,47100.0,43.1564,43.2228,43.1185,43.2133,47100.0
2010-08-09 13:50:00,45.56,45.56,45.51,45.54,28800.0,43.2228,43.2228,43.1754,43.2039,28800.0
2010-08-09 13:55:00,45.54,45.58,45.5,45.58,31300.0,43.2039,43.2418,43.1659,43.2418,31300.0
2010-08-09 14:00:00,45.57,45.58,45.52,45.52,16100.0,43.2323,43.2418,43.1849,43.1849,16100.0
2010-08-09 14:05:00,45.53,45.53,45.5,45.51,8700.0,43.1944,43.1944,43.1659,43.1754,8700.0
2010-08-09 14:10:00,45.5,45.52,45.5,45.52,6000.0,43.1659,43.1849,43.1659,43.1849,6000.0
2010-08-09 14:15:00,45.52,45.53,45.51,45.53,13800.0,43.1849,43.1944,43.1754,43.1944,13800.0
2010-08-09 14:20:00,45.53,45.64,45.53,45.63,27900.0,43.1944,43.2987,43.1944,43.2892,27900.0
2010-08-09 14:25:00,45.64,45.64,45.62,45.63,19800.0,43.2987,43.2987,43.2798,43.2892,19800.0
2010-08-09 14:30:00,45.63,45.67,45.62,45.63,32200.0,43.2892,43.3272,43.2798,43.2892,32200.0
2010-08-09 14:35:00,45.62,45.63,45.6,45.61,9600.0,43.2798,43.2892,43.2608,43.2703,9600.0
2010-08-09 14:40:00,45.62,45.71,45.61,45.7,24400.0,43.2798,43.3651,43.2703,43.3557,24400.0
2010-08-09 14:45:00,45.7,45.73,45.69,45.71,8900.0,43.3557,43.3841,43.3462,43.3651,8900.0
2010-08-09 14:50:00,45.72,45.72,45.69,45.7,15500.0,43.3746,43.3746,43.3462,43.3557,15500.0
2010-08-09 14:55:00,45.71,45.75,45.71,45.74,13200.0,43.3651,43.4031,43.3651,43.3936,13200.0
2010-08-09 15:00:00,45.73,45.74,45.7,45.7,24000.0,43.3841,43.3936,43.3557,43.3557,24000.0
2010-08-09 15:05:00,45.7,45.71,45.67,45.67,60200.0,43.3557,43.3651,43.3272,43.3272,60200.0
2010-08-09 15:10:00,45.67,45.67,45.6,45.64,125200.0,43.3272,43.3272,43.2608,43.2987,125200.0
2010-08-09 15:15:00,45.64,45.71,45.64,45.71,45900.0,43.2987,43.3651,43.2987,43.3651,45900.0
2010-08-09 15:20:00,45.71,45.72,45.67,45.7,27400.0,43.3651,43.3746,43.3272,43.3557,27400.0
2010-08-09 15:25:00,45.69,45.75,45.69,45.75,21600.0,43.3462,43.4031,43.3462,43.4031,21600.0
2010-08-09 15:30:00,45.74,45.81,45.73,45.8,86100.0,43.3936,43.46,43.3841,43.4505,86100.0
2010-08-09 15:35:00,45.8,45.94,45.8,45.94,127500.0,43.4505,43.5833,43.4505,43.5833,127500.0
2010-08-09 15:40:00,45.93,45.97,45.92,45.93,60800.0,43.5739,43.6118,43.5644,43.5739,60800.0
2010-08-09 15:45:00,45.94,45.97,45.93,45.96,101700.0,43.5833,43.6118,43.5739,43.6023,101700.0
2010-08-09 15:50:00,45.96,45.96,45.94,45.96,130800.0,43.6023,43.6023,43.5833,43.6023,130800.0
2010-08-09 15:55:00,45.96,46.0,45.95,46.0,184700.0,43.6023,43.6403,43.5928,43.6403,184700.0
2010-08-10 09:30:00,45.59,45.72,45.55,45.58,48900.0,43.2513,43.3746,43.2133,43.2418,48900.0
2010-08-10 09:35:00,45.62,45.68,45.57,45.59,26500.0,43.2798,43.3367,43.2323,43.2513,26500.0
2010-08-10 09:40:00,45.59,45.62,45.55,45.58,72300.0,43.2513,43.2798,43.2133,43.2418,72300.0
2010-08-10 09:45:00,45.57,45.58,45.43,45.51,73500.0,43.2323,43.2418,43.0995,43.1754,73500.0
2010-08-10 09:50:00,45.51,45.52,45.43,45.49,115100.0,43.1754,43.1849,43.0995,43.1564,115100.0
2010-08-10 09:55:00,45.48,45.58,45.48,45.52,46300.0,43.1469,43.2418,43.1469,43.1849,46300.0
2010-08-10 10:00:00,45.52,45.6,45.5,45.56,135500.0,43.1849,43.2608,43.1659,43.2228,135500.0
2010-08-10 10:05:00,45.56,45.63,45.55,45.59,54500.0,43.2228,43.2892,43.2133,43.2513,54500.0
2010-08-10 10:10:00,45.59,45.65,45.55,45.63,38200.0,43.2513,43.3082,43.2133,43.2892,38200.0
2010-08-10 10:15:00,45.61,45.63,45.55,45.57,24500.0,43.2703,43.2892,43.2133,43.2323,24500.0
2010-08-10 10:20:00,45.57,45.63,45.54,45.6,42100.0,43.2323,43.2892,43.2039,43.2608,42100.0
2010-08-10 10:25:00,45.61,45.61,45.56,45.58,28600.0,43.2703,43.2703,43.2228,43.2418,28600.0
2010-08-10 10:30:00,45.57,45.6,45.54,45.59,46600.0,43.2323,43.2608,43.2039,43.2513,46600.0
2010-08-10 10:35:00,45.6,45.68,45.58,45.63,64800.0,43.2608,43.3367,43.2418,43.2892,64800.0
2010-08-10 10:40:00,45.62,45.66,45.62,45.62,21200.0,43.2798,43.3177,43.2798,43.2798,21200.0
2010-08-10 10:45:00,45.62,45.62,45.56,45.56,13600.0,43.2798,43.2798,43.2228,43.2228,13600.0
2010-08-10 10:50:00,45.56,45.6,45.55,45.57,43400.0,43.2228,43.2608,43.2133,43.2323,43400.0
2010-08-10 10:55:00,45.57,45.6,45.55,45.58,41100.0,43.2323,43.2608,43.2133,43.2418,41100.0
2010-08-10 11:00:00,45.58,45.62,45.56,45.61,166500.0,43.2418,43.2798,43.2228,43.2703,166500.0
2010-08-10 11:05:00,45.61,45.63,45.56,45.6,42400.0,43.2703,43.2892,43.2228,43.2608,42400.0
2010-08-10 11:10:00,45.61,45.61,45.53,45.55,59200.0,43.2703,43.2703,43.1944,43.2133,59200.0
2010-08-10 11:15:00,45.55,45.61,45.55,45.56,34300.0,43.2133,43.2703,43.2133,43.2228,34300.0
2010-08-10 11:20:00,45.56,45.65,45.56,45.63,22500.0,43.2228,43.3082,43.2228,43.2892,22500.0
2010-08-10 11:25:00,45.62,45.69,45.61,45.69,14500.0,43.2798,43.3462,43.2703,43.3462,14500.0
2010-08-10 11:30:00,45.69,45.7,45.64,45.64,15200.0,43.3462,43.3557,43.2987,43.2987,15200.0
2010-08-10 11:35:00,45.65,45.66,45.59,45.59,79100.0,43.3082,43.3177,43.2513,43.2513,79100.0
2010-08-10 11:40:00,45.6,45.6,45.55,45.58,34200.0,43.2608,43.2608,43.2133,43.2418,34200.0
2010-08-10 11:45:00,45.57,45.62,45.57,45.61,30300.0,43.2323,43.2798,43.2323,43.2703,30300.0
2010-08-10 11:50:00,45.62,45.67,45.61,45.67,17000.0,43.2798,43.3272,43.2703,43.3272,17000.0
2010-08-10 11:55:00,45.66,45.67,45.64,45.67,23600.0,43.3177,43.3272,43.2987,43.3272,23600.0
2010-08-10 12:00:00,45.66,45.68,45.65,45.68,54400.0,43.3177,43.3367,43.3082,43.3367,54400.0
2010-08-10 12:05:00,45.67,45.7,45.66,45.66,20200.0,43.3272,43.3557,43.3177,43.3177,20200.0
2010-08-10 12:10:00,45.67,45.67,45.64,45.65,9900.0,43.3272,43.3272,43.2987,43.3082,9900.0
2010-08-10 12:15:00,45.66,45.69,45.63,45.69,33700.0,43.3177,43.3462,43.2892,43.3462,33700.0
2010-08-10 12:20:00,45.7,45.76,45.69,45.75,48600.0,43.3557,43.4126,43.3462,43.4031,48600.0
2010-08-10 12:25:00,45.74,45.75,45.72,45.73,13200.0,43.3936,43.4031,43.3746,43.3841,13200.0
2010-08-10 12:30:00,45.72,45.73,45.68,45.69,14100.0,43.3746,43.3841,43.3367,43.3462,14100.0
2010-08-10 12:35:00,45.69,45.69,45.61,45.62,19300.0,43.3462,43.3462,43.2703,43.2798,19300.0
2010-08-10 12:40:00,45.62,45.63,45.61,45.63,28900.0,43.2798,43.2892,43.2703,43.2892,28900.0
2010-08-10 12:45:00,45.62,45.71,45.62,45.71,33300.0,43.2798,43.3651,43.2798,43.3651,33300.0
2010-08-10 12:50:00,45.71,45.71,45.65,45.65,12800.0,43.3651,43.3651,43.3082,43.3082,12800.0
2010-08-10 12:55:00,45.65,45.66,45.63,45.63,12100.0,43.3082,43.3177,43.2892,43.2892,12100.0
2010-08-10 13:00:00,45.62,45.63,45.6,45.62,14600.0,43.2798,43.2892,43.2608,43.2798,14600.0
2010-08-10 13:05:00,45.61,45.61,45.58,45.6,106600.0,43.2703,43.2703,43.2418,43.2608,106600.0
2010-08-10 13:10:00,45.6,45.6,45.53,45.58,28600.0,43.2608,43.2608,43.1944,43.2418,28600.0
2010-08-10 13:15:00,45.58,45.61,45.57,45.6,27400.0,43.2418,43.2703,43.2323,43.2608,27400.0
2010-08-10 13:20:00,45.6,45.6,45.51,45.53,21200.0,43.2608,43.2608,43.1754,43.1944,21200.0
2010-08-10 13:25:00,45.53,45.54,45.51,45.52,40500.0,43.1944,43.2039,43.1754,43.1849,40500.0
2010-08-10 13:30:00,45.52,45.56,45.52,45.55,51800.0,43.1849,43.2228,43.1849,43.2133,51800.0
2010-08-10 13:35:00,45.56,45.59,45.56,45.57,14800.0,43.2228,43.2513,43.2228,43.2323,14800.0
2010-08-10 13:40:00,45.57,45.59,45.57,45.57,16200.0,43.2323,43.2513,43.2323,43.2323,16200.0
2010-08-10 13:45:00,45.58,45.58,45.52,45.53,19500.0,43.2418,43.2418,43.1849,43.1944,19500.0
2010-08-10 13:50:00,45.54,45.55,45.53,45.55,12500.0,43.2039,43.2133,43.1944,43.2133,12500.0
2010-08-10 13:55:00,45.54,45.56,45.52,45.56,23300.0,43.2039,43.2228,43.1849,43.2228,23300.0
2010-08-10 14:00:00,45.56,45.64,45.55,45.64,21700.0,43.2228,43.2987,43.2133,43.2987,21700.0
2010-08-10 14:05:00,45.64,45.69,45.63,45.69,35400.0,43.2987,43.3462,43.2892,43.3462,35400.0
2010-08-10 14:10:00,45.69,45.69,45.6,45.67,21900.0,43.3462,43.3462,43.2608,43.3272,21900.0
2010-08-10 14:15:00,45.67,46.05,45.63,45.83,68200.0,43.3272,43.6877,43.2892,43.479,68200.0
2010-08-10 14:20:00,45.84,45.99,45.76,45.79,58300.0,43.4885,43.6308,43.4126,43.441,58300.0
2010-08-10 14:25:00,45.77,45.88,45.73,45.88,59300.0,43.4221,43.5264,43.3841,43.5264,59300.0
2010-08-10 14:30:00,45.88,46.09,45.86,46.01,96600.0,43.5264,43.7256,43.5074,43.6497,96600.0
2010-08-10 14:35:00,46.02,46.1,45.95,46.05,61100.0,43.6592,43.7351,43.5928,43.6877,61100.0
2010-08-10 14:40:00,46.06,46.2,46.05,46.12,66300.0,43.6972,43.83,43.6877,43.7541,66300.0
2010-08-10 14:45:00,46.13,46.16,46.07,46.12,42300.0,43.7636,43.7921,43.7067,43.7541,42300.0
2010-08-10 14:50:00,46.12,46.12,45.97,46.03,38300.0,43.7541,43.7541,43.6118,43.6687,38300.0
2010-08-10 14:55:00,46.02,46.04,46.0,46.01,24400.0,43.6592,43.6782,43.6403,43.6497,24400.0
2010-08-10 15:00:00,46.01,46.08,45.99,46.06,41000.0,43.6497,43.7162,43.6308,43.6972,41000.0
2010-08-10 15:05:00,46.06,46.08,45.98,46.06,50300.0,43.6972,43.7162,43.6213,43.6972,50300.0
2010-08-10 15:10:00,46.07,46.08,45.87,45.91,66000.0,43.7067,43.7162,43.5169,43.5549,66000.0
2010-08-10 15:15:00,45.9,45.97,45.81,45.85,51300.0,43.5454,43.6118,43.46,43.498,51300.0
2010-08-10 15:20:00,45.84,45.87,45.78,45.85,60000.0,43.4885,43.5169,43.4315,43.498,60000.0
2010-08-10 15:25:00,45.86,45.93,45.8,45.9,67700.0,43.5074,43.5739,43.4505,43.5454,67700.0
2010-08-10 15:30:00,45.91,45.94,45.86,45.92,42000.0,43.5549,43.5833,43.5074,43.5644,42000.0
2010-08-10 15:35:00,45.91,45.96,45.86,45.9,46700.0,43.5549,43.6023,43.5074,43.5454,46700.0
2010-08-10 15:40:00,45.9,45.99,45.89,45.96,66000.0,43.5454,43.6308,43.5359,43.6023,66000.0
2010-08-10 15:45:00,45.97,46.04,45.95,45.95,97900.0,43.6118,43.6782,43.5928,43.5928,97900.0
2010-08-10 15:50:00,45.96,45.96,45.8,45.86,81700.0,43.6023,43.6023,43.4505,43.5074,81700.0
2010-08-10 15:55:00,45.86,45.89,45.82,45.85,107700.0,43.5074,43.5359,43.4695,43.498,107700.0
2010-08-11 09:30:00,45.17,45.38,45.08,45.14,90800.0,42.8528,43.0521,42.7675,42.8244,90800.0
2010-08-11 09:35:00,45.15,45.31,45.11,45.22,145600.0,42.8339,42.9857,42.7959,42.9003,145600.0
2010-08-11 09:40:00,45.22,45.28,45.16,45.25,49000.0,42.9003,42.9572,42.8434,42.9287,49000.0
2010-08-11 09:45:00,45.23,45.31,45.17,45.26,81200.0,42.9098,42.9857,42.8528,42.9382,81200.0
2010-08-11 09:50:00,45.26,45.27,45.19,45.19,59400.0,42.9382,42.9477,42.8718,42.8718,59400.0
2010-08-11 09:55:00,45.19,45.24,45.12,45.19,75300.0,42.8718,42.9192,42.8054,42.8718,75300.0
2010-08-11 10:00:00,45.18,45.19,45.12,45.15,66000.0,42.8623,42.8718,42.8054,42.8339,66000.0
2010-08-11 10:05:00,45.15,45.2,45.12,45.14,44300.0,42.8339,42.8813,42.8054,42.8244,44300.0
2010-08-11 10:10:00,45.14,45.22,45.11,45.19,81900.0,42.8244,42.9003,42.7959,42.8718,81900.0
2010-08-11 10:15:00,45.19,45.2,45.15,45.18,75900.0,42.8718,42.8813,42.8339,42.8623,75900.0
2010-08-11 10:20:00,45.19,45.23,45.17,45.21,38200.0,42.8718,42.9098,42.8528,42.8908,38200.0
2010-08-11 10:25:00,45.23,45.28,45.19,45.28,27500.0,42.9098,42.9572,42.8718,42.9572,27500.0
2010-08-11 10:30:00,45.28,45.28,45.2,45.25,30500.0,42.9572,42.9572,42.8813,42.9287,30500.0
2010-08-11 10:35:00,45.23,45.31,45.22,45.31,43000.0,42.9098,42.9857,42.9003,42.9857,43000.0
2010-08-11 10:40:00,45.31,45.31,45.18,45.18,44100.0,42.9857,42.9857,42.8623,42.8623,44100.0
2010-08-11 10:45:00,45.19,45.2,45.13,45.18,37700.0,42.8718,42.8813,42.8149,42.8623,37700.0
2010-08-11 10:50:00,45.18,45.19,45.16,45.19,19300.0,42.8623,42.8718,42.8434,42.8718,19300.0
2010-08-11 10:55:00,45.19,45.19,45.14,45.14,42000.0,42.8718,42.8718,42.8244,42.8244,42000.0
2010-08-11 11:00:00,45.13,45.18,45.1,45.13,66900.0,42.8149,42.8623,42.7864,42.8149,66900.0
2010-08-11 11:05:00,45.12,45.13,45.01,45.03,42100.0,42.8054,42.8149,42.701,42.72,42100.0
2010-08-11 11:10:00,45.03,45.04,45.0,45.01,32600.0,42.72,42.7295,42.6916,42.701,32600.0
2010-08-11 11:15:00,45.01,45.01,44.94,44.95,151700.0,42.701,42.701,42.6346,42.6441,151700.0
2010-08-11 11:20:00,44.95,45.13,44.92,45.02,131800.0,42.6441,42.8149,42.6157,42.7105,131800.0
2010-08-11 11:25:00,45.02,45.04,44.95,44.96,74200.0,42.7105,42.7295,42.6441,42.6536,74200.0
2010-08-11 11:30:00,44.96,45.13,44.94,45.01,93100.0,42.6536,42.8149,42.6346,42.701,93100.0
2010-08-11 11:35:00,45.02,45.02,44.98,45.01,44300.0,42.7105,42.7105,42.6726,42.701,44300.0
2010-08-11 11:40:00,45.02,45.02,44.97,45.0,36400.0,42.7105,42.7105,42.6631,42.6916,36400.0
2010-08-11 11:45:00,45.0,45.02,44.99,45.0,98100.0,42.6916,42.7105,42.6821,42.6916,98100.0
2010-08-11 11:50:00,45.0,45.04,44.99,45.02,29000.0,42.6916,42.7295,42.6821,42.7105,29000.0
2010-08-11 11:55:00,45.04,45.07,45.02,45.03,91800.0,42.7295,42.758,42.7105,42.72,91800.0
2010-08-11 12:00:00,45.02,45.03,44.99,45.0,23000.0,42.7105,42.72,42.6821,42.6916,23000.0
2010-08-11 12:05:00,45.0,45.03,44.99,45.02,25700.0,42.6916,42.72,42.6821,42.7105,25700.0
2010-08-11 12:10:00,45.01,45.02,45.0,45.01,16300.0,42.701,42.7105,42.6916,42.701,16300.0
2010-08-11 12:15:00,45.01,45.02,44.99,44.99,159500.0,42.701,42.7105,42.6821,42.6821,159500.0
2010-08-11 12:20:00,44.99,45.0,44.98,44.99,62200.0,42.6821,42.6916,42.6726,42.6821,62200.0
2010-08-11 12:25:00,44.99,44.99,44.94,44.95,30100.0,42.6821,42.6821,42.6346,42.6441,30100.0
2010-08-11 12:30:00,44.94,44.96,44.94,44.94,19500.0,42.6346,42.6536,42.6346,42.6346,19500.0
2010-08-11 12:35:00,44.94,44.95,44.88,44.95,36500.0,42.6346,42.6441,42.5777,42.6441,36500.0
2010-08-11 12:40:00,44.94,44.94,44.86,44.88,26000.0,42.6346,42.6346,42.5587,42.5777,26000.0
2010-08-11 12:45:00,44.88,44.92,44.81,44.81,55600.0,42.5777,42.6157,42.5113,42.5113,55600.0
2010-08-11 12:50:00,44.81,44.88,44.8,44.81,37800.0,42.5113,42.5777,42.5018,42.5113,37800.0
2010-08-11 12:55:00,44.81,44.83,44.81,44.83,13500.0,42.5113,42.5303,42.5113,42.5303,13500.0
2010-08-11 13:00:00,44.83,44.89,44.82,44.85,37000.0,42.5303,42.5872,42.5208,42.5493,37000.0
2010-08-11 13:05:00,44.85,44.89,44.81,44.87,38800.0,42.5493,42.5872,42.5113,42.5682,38800.0
2010-08-11 13:10:00,44.87,44.89,44.84,44.89,23900.0,42.5682,42.5872,42.5398,42.5872,23900.0
2010-08-11 13:15:00,44.89,44.95,44.89,44.95,16600.0,42.5872,42.6441,42.5872,42.6441,16600.0
2010-08-11 13:20:00,44.95,44.98,44.94,44.96,15900.0,42.6441,42.6726,42.6346,42.6536,15900.0
2010-08-11 13:25:00,44.96,45.0,44.96,45.0,36400.0,42.6536,42.6916,42.6536,42.6916,36400.0
2010-08-11 13:30:00,44.99,45.0,44.97,44.99,34800.0,42.6821,42.6916,42.6631,42.6821,34800.0
2010-08-11 13:35:00,44.98,44.99,44.96,44.98,21500.0,42.6726,42.6821,42.6536,42.6726,21500.0
2010-08-11 13:40:00,44.99,45.01,44.96,44.98,34900.0,42.6821,42.701,42.6536,42.6726,34900.0
2010-08-11 13:45:00,44.97,44.98,44.91,44.96,16600.0,42.6631,42.6726,42.6062,42.6536,16600.0
2010-08-11 13:50:00,44.96,44.97,44.91,44.93,42400.0,42.6536,42.6631,42.6062,42.6252,42400.0
2010-08-11 13:55:00,44.93,44.97,44.91,44.94,22100.0,42.6252,42.6631,42.6062,42.6346,22100.0
2010-08-11 14:00:00,44.94,45.0,44.93,44.94,52400.0,42.6346,42.6916,42.6252,42.6346,52400.0
2010-08-11 14:05:00,44.94,45.01,44.9,45.0,28200.0,42.6346,42.701,42.5967,42.6916,28200.0
2010-08-11 14:10:00,45.0,45.0,44.97,44.97,39400.0,42.6916,42.6916,42.6631,42.6631,39400.0
2010-08-11 14:15:00,44.97,44.99,44.96,44.99,23400.0,42.6631,42.6821,42.6536,42.6821,23400.0
2010-08-11 14:20:00,44.99,45.0,44.93,44.97,52300.0,42.6821,42.6916,42.6252,42.6631,52300.0
2010-08-11 14:25:00,44.96,45.01,44.94,44.94,43600.0,42.6536,42.701,42.6346,42.6346,43600.0
2010-08-11 14:30:00,44.95,44.97,44.93,44.93,57600.0,42.6441,42.6631,42.6252,42.6252,57600.0
2010-08-11 14:35:00,44.94,44.96,44.9,44.91,48700.0,42.6346,42.6536,42.5967,42.6062,48700.0
2010-08-11 14:40:00,44.91,44.94,44.88,44.91,70400.0,42.6062,42.6346,42.5777,42.6062,70400.0
2010-08-11 14:45:00,44.92,45.04,44.89,44.98,138500.0,42.6157,42.7295,42.5872,42.6726,138500.0
2010-08-11 14:50:00,44.98,44.98,44.87,44.91,54300.0,42.6726,42.6726,42.5682,42.6062,54300.0
2010-08-11 14:55:00,44.92,44.94,44.88,44.92,37500.0,42.6157,42.6346,42.5777,42.6157,37500.0
2010-08-11 15:00:00,44.92,44.96,44.9,44.93,40000.0,42.6157,42.6536,42.5967,42.6252,40000.0
2010-08-11 15:05:00,44.94,44.94,44.88,44.92,46800.0,42.6346,42.6346,42.5777,42.6157,46800.0
2010-08-11 15:10:00,44.93,45.0,44.92,44.99,47300.0,42.6252,42.6916,42.6157,42.6821,47300.0
2010-08-11 15:15:00,44.99,44.99,44.83,44.89,62300.0,42.6821,42.6821,42.5303,42.5872,62300.0
2010-08-11 15:20:00,44.89,44.95,44.84,44.87,46600.0,42.5872,42.6441,42.5398,42.5682,46600.0
2010-08-11 15:25:00,44.88,44.94,44.88,44.91,60200.0,42.5777,42.6346,42.5777,42.6062,60200.0
2010-08-11 15:30:00,44.9,45.0,44.89,44.97,76700.0,42.5967,42.6916,42.5872,42.6631,76700.0
2010-08-11 15:35:00,44.98,44.99,44.9,44.98,79200.0,42.6726,42.6821,42.5967,42.6726,79200.0
2010-08-11 15:40:00,44.97,44.99,44.88,44.95,99200.0,42.6631,42.6821,42.5777,42.6441,99200.0
2010-08-11 15:45:00,44.94,45.01,44.94,44.97,116400.0,42.6346,42.701,42.6346,42.6631,116400.0
2010-08-11 15:50:00,44.98,45.03,44.95,45.01,177800.0,42.6726,42.72,42.6441,42.701,177800.0
2010-08-11 15:55:00,45.02,45.11,45.0,45.07,277300.0,42.7105,42.7959,42.6916,42.758,277300.0
2010-08-12 09:30:00,44.38,44.65,44.38,44.57,73400.0,42.1034,42.3595,42.1034,42.2836,73400.0
2010-08-12 09:35:00,44.6,44.75,44.6,44.71,48800.0,42.3121,42.4544,42.3121,42.4164,48800.0
2010-08-12 09:40:00,44.69,44.76,44.64,44.72,42100.0,42.3975,42.4639,42.35,42.4259,42100.0
2010-08-12 09:45:00,44.72,44.81,44.69,44.75,41900.0,42.4259,42.5113,42.3975,42.4544,41900.0
2010-08-12 09:50:00,44.76,44.89,44.74,44.89,40400.0,42.4639,42.5872,42.4449,42.5872,40400.0
2010-08-12 09:55:00,44.89,44.91,44.84,44.88,23000.0,42.5872,42.6062,42.5398,42.5777,23000.0
2010-08-12 10:00:00,44.88,44.93,44.79,44.79,59100.0,42.5777,42.6252,42.4923,42.4923,59100.0
2010-08-12 10:05:00,44.79,44.85,44.75,44.81,38200.0,42.4923,42.5493,42.4544,42.5113,38200.0
2010-08-12 10:10:00,44.8,44.86,44.77,44.85,39800.0,42.5018,42.5587,42.4734,42.5493,39800.0
2010-08-12 10:15:00,44.84,44.85,44.76,44.77,17200.0,42.5398,42.5493,42.4639,42.4734,17200.0
2010-08-12 10:20:00,44.78,44.79,44.75,44.77,16800.0,42.4828,42.4923,42.4544,42.4734,16800.0
2010-08-12 10:25:00,44.76,44.77,44.65,44.66,28800.0,42.4639,42.4734,42.3595,42.369,28800.0
2010-08-12 10:30:00,44.66,44.69,44.64,44.64,16600.0,42.369,42.3975,42.35,42.35,16600.0
2010-08-12 10:35:00,44.65,44.71,44.62,44.69,22800.0,42.3595,42.4164,42.3311,42.3975,22800.0
2010-08-12 10:40:00,44.69,44.79,44.68,44.78,35300.0,42.3975,42.4923,42.388,42.4828,35300.0
2010-08-12 10:45:00,44.79,44.82,44.75,44.77,20700.0,42.4923,42.5208,42.4544,42.4734,20700.0
2010-08-12 10:50:00,44.76,44.88,44.75,44.86,16900.0,42.4639,42.5777,42.4544,42.5587,16900.0
2010-08-12 10:55:00,44.86,44.9,44.84,44.85,15300.0,42.5587,42.5967,42.5398,42.5493,15300.0
2010-08-12 11:00:00,44.86,44.89,44.74,44.78,26600.0,42.5587,42.5872,42.4449,42.4828,26600.0
2010-08-12 11:05:00,44.76,44.8,44.68,44.71,18800.0,42.4639,42.5018,42.388,42.4164,18800.0
2010-08-12 11:10:00,44.71,44.71,44.65,44.66,26300.0,42.4164,42.4164,42.3595,42.369,26300.0
2010-08-12 11:15:00,44.66,44.71,44.65,44.66,25400.0,42.369,42.4164,42.3595,42.369,25400.0
2010-08-12 11:20:00,44.66,44.8,44.65,44.7,40700.0,42.369,42.5018,42.3595,42.407,40700.0
2010-08-12 11:25:00,44.7,44.72,44.68,44.7,46600.0,42.407,42.4259,42.388,42.407,46600.0
2010-08-12 11:30:00,44.7,44.77,44.69,44.7,41700.0,42.407,42.4734,42.3975,42.407,41700.0
2010-08-12 11:35:00,44.71,44.75,44.65,44.7,34400.0,42.4164,42.4544,42.3595,42.407,34400.0
2010-08-12 11:40:00,44.69,44.73,44.66,44.71,11800.0,42.3975,42.4354,42.369,42.4164,11800.0
2010-08-12 11:45:00,44.71,44.77,44.7,44.74,11000.0,42.4164,42.4734,42.407,42.4449,11000.0
2010-08-12 11:50:00,44.75,44.77,44.72,44.73,11700.0,42.4544,42.4734,42.4259,42.4354,11700.0
2010-08-12 11:55:00,44.74,44.76,44.7,44.71,23700.0,42.4449,42.4639,42.407,42.4164,23700.0
2010-08-12 12:00:00,44.72,44.72,44.65,44.68,19900.0,42.4259,42.4259,42.3595,42.388,19900.0
2010-08-12 12:05:00,44.68,44.71,44.67,44.69,20200.0,42.388,42.4164,42.3785,42.3975,20200.0
2010-08-12 12:10:00,44.68,44.69,44.66,44.67,12800.0,42.388,42.3975,42.369,42.3785,12800.0
2010-08-12 12:15:00,44.67,44.77,44.67,44.72,30200.0,42.3785,42.4734,42.3785,42.4259,30200.0
2010-08-12 12:20:00,44.74,44.79,44.74,44.76,14400.0,42.4449,42.4923,42.4449,42.4639,14400.0
2010-08-12 12:25:00,44.76,44.78,44.71,44.73,13800.0,42.4639,42.4828,42.4164,42.4354,13800.0
2010-08-12 12:30:00,44.73,44.78,44.72,44.75,12700.0,42.4354,42.4828,42.4259,42.4544,12700.0
2010-08-12 12:35:00,44.75,44.78,44.74,44.75,25700.0,42.4544,42.4828,42.4449,42.4544,25700.0
2010-08-12 12:40:00,44.75,44.81,44.74,44.8,26700.0,42.4544,42.5113,42.4449,42.5018,26700.0
2010-08-12 12:45:00,44.79,44.81,44.77,44.81,24300.0,42.4923,42.5113,42.4734,42.5113,24300.0
2010-08-12 12:50:00,44.81,44.83,44.78,44.82,15800.0,42.5113,42.5303,42.4828,42.5208,15800.0
2010-08-12 12:55:00,44.82,44.87,44.8,44.87,18400.0,42.5208,42.5682,42.5018,42.5682,18400.0
2010-08-12 13:00:00,44.86,44.9,44.86,44.86,13400.0,42.5587,42.5967,42.5587,42.5587,13400.0
2010-08-12 13:05:00,44.86,44.87,44.78,44.78,16600.0,42.5587,42.5682,42.4828,42.4828,16600.0
2010-08-12 13:10:00,44.78,44.85,44.78,44.83,22700.0,42.4828,42.5493,42.4828,42.5303,22700.0
2010-08-12 13:15:00,44.83,44.86,44.83,44.85,13000.0,42.5303,42.5587,42.5303,42.5493,13000.0
2010-08-12 13:20:00,44.85,44.86,44.81,44.82,22800.0,42.5493,42.5587,42.5113,42.5208,22800.0
2010-08-12 13:25:00,44.82,44.83,44.75,44.76,17300.0,42.5208,42.5303,42.4544,42.4639,17300.0
2010-08-12 13:30:00,44.77,44.81,44.73,44.78,30200.0,42.4734,42.5113,42.4354,42.4828,30200.0
2010-08-12 13:35:00,44.78,44.78,44.73,44.75,27100.0,42.4828,42.4828,42.4354,42.4544,27100.0
2010-08-12 13:40:00,44.75,44.76,44.66,44.66,24000.0,42.4544,42.4639,42.369,42.369,24000.0
2010-08-12 13:45:00,44.65,44.68,44.64,44.66,28700.0,42.3595,42.388,42.35,42.369,28700.0
2010-08-12 13:50:00,44.66,44.66,44.61,44.63,46200.0,42.369,42.369,42.3216,42.3405,46200.0
2010-08-12 13:55:00,44.64,44.66,44.63,44.65,51400.0,42.35,42.369,42.3405,42.3595,51400.0
2010-08-12 14:00:00,44.65,44.66,44.64,44.65,31300.0,42.3595,42.369,42.35,42.3595,31300.0
2010-08-12 14:05:00,44.65,44.67,44.64,44.67,57200.0,42.3595,42.3785,42.35,42.3785,57200.0
2010-08-12 14:10:00,44.67,44.71,44.64,44.66,49000.0,42.3785,42.4164,42.35,42.369,49000.0
2010-08-12 14:15:00,44.67,44.67,44.64,44.65,41100.0,42.3785,42.3785,42.35,42.3595,41100.0
2010-08-12 14:20:00,44.65,44.67,44.62,44.67,53700.0,42.3595,42.3785,42.3311,42.3785,53700.0
2010-08-12 14:25:00,44.67,44.69,44.64,44.67,35000.0,42.3785,42.3975,42.35,42.3785,35000.0
2010-08-12 14:30:00,44.68,44.68,44.62,44.64,44700.0,42.388,42.388,42.3311,42.35,44700.0
2010-08-12 14:35:00,44.65,44.65,44.6,44.65,113200.0,42.3595,42.3595,42.3121,42.3595,113200.0
2010-08-12 14:40:00,44.65,44.69,44.63,44.66,55700.0,42.3595,42.3975,42.3405,42.369,55700.0
2010-08-12 14:45:00,44.66,44.69,44.56,44.58,85100.0,42.369,42.3975,42.2741,42.2931,85100.0
2010-08-12 14:50:00,44.58,44.66,44.57,44.65,48400.0,42.2931,42.369,42.2836,42.3595,48400.0
2010-08-12 14:55:00,44.65,44.65,44.62,44.64,29400.0,42.3595,42.3595,42.3311,42.35,29400.0
2010-08-12 15:00:00,44.64,44.71,44.64,44.71,100000.0,42.35,42.4164,42.35,42.4164,100000.0
2010-08-12 15:05:00,44.71,44.71,44.65,44.7,60800.0,42.4164,42.4164,42.3595,42.407,60800.0
2010-08-12 15:10:00,44.7,44.76,44.69,44.76,97800.0,42.407,42.4639,42.3975,42.4639,97800.0
2010-08-12 15:15:00,44.76,44.78,44.64,44.65,60800.0,42.4639,42.4828,42.35,42.3595,60800.0
2010-08-12 15:20:00,44.66,44.71,44.59,44.62,44400.0,42.369,42.4164,42.3026,42.3311,44400.0
2010-08-12 15:25:00,44.62,44.63,44.56,44.61,34600.0,42.3311,42.3405,42.2741,42.3216,34600.0
2010-08-12 15:30:00,44.62,44.7,44.62,44.68,62700.0,42.3311,42.407,42.3311,42.388,62700.0
2010-08-12 15:35:00,44.67,44.67,44.6,44.6,70000.0,42.3785,42.3785,42.3121,42.3121,70000.0
2010-08-12 15:40:00,44.6,44.61,44.45,44.5,84200.0,42.3121,42.3216,42.1698,42.2172,84200.0
2010-08-12 15:45:00,44.5,44.55,44.48,44.51,394000.0,42.2172,42.2646,42.1982,42.2267,394000.0
2010-08-12 15:50:00,44.51,44.61,44.49,44.56,153100.0,42.2267,42.3216,42.2077,42.2741,153100.0
2010-08-12 15:55:00,44.56,44.59,44.5,44.51,107500.0,42.2741,42.3026,42.2172,42.2267,107500.0
2010-08-13 09:30:00,44.31,44.41,44.14,44.41,71100.0,42.037,42.1318,41.8757,42.1318,71100.0
2010-08-13 09:35:00,44.37,44.58,44.35,44.5,47800.0,42.0939,42.2931,42.0749,42.2172,47800.0
2010-08-13 09:40:00,44.48,44.55,44.31,44.31,51700.0,42.1982,42.2646,42.037,42.037,51700.0
2010-08-13 09:45:00,44.32,44.36,44.27,44.32,54100.0,42.0464,42.0844,41.999,42.0464,54100.0
2010-08-13 09:50:00,44.33,44.35,44.22,44.25,39700.0,42.0559,42.0749,41.9516,41.98,39700.0
2010-08-13 09:55:00,44.24,44.54,44.24,44.54,37300.0,41.9705,42.2552,41.9705,42.2552,37300.0
2010-08-13 10:00:00,44.54,44.63,44.51,44.63,33400.0,42.2552,42.3405,42.2267,42.3405,33400.0
2010-08-13 10:05:00,44.63,44.64,44.51,44.56,25000.0,42.3405,42.35,42.2267,42.2741,25000.0
2010-08-13 10:10:00,44.55,44.56,44.45,44.48,39400.0,42.2646,42.2741,42.1698,42.1982,39400.0
2010-08-13 10:15:00,44.49,44.53,44.44,44.49,26700.0,42.2077,42.2457,42.1603,42.2077,26700.0
2010-08-13 10:20:00,44.48,44.54,44.43,44.52,43100.0,42.1982,42.2552,42.1508,42.2362,43100.0
2010-08-13 10:25:00,44.51,44.57,44.46,44.52,18700.0,42.2267,42.2836,42.1793,42.2362,18700.0
2010-08-13 10:30:00,44.53,44.58,44.43,44.44,44500.0,42.2457,42.2931,42.1508,42.1603,44500.0
2010-08-13 10:35:00,44.44,44.49,44.42,44.49,47100.0,42.1603,42.2077,42.1413,42.2077,47100.0
2010-08-13 10:40:00,44.49,44.52,44.43,44.49,39800.0,42.2077,42.2362,42.1508,42.2077,39800.0
2010-08-13 10:45:00,44.48,44.5,44.4,44.41,42900.0,42.1982,42.2172,42.1223,42.1318,42900.0
2010-08-13 10:50:00,44.42,44.54,44.42,44.49,30000.0,42.1413,42.2552,42.1413,42.2077,30000.0
2010-08-13 10:55:00,44.49,44.57,44.45,44.53,21000.0,42.2077,42.2836,42.1698,42.2457,21000.0
2010-08-13 11:00:00,44.53,44.63,44.52,44.61,35700.0,42.2457,42.3405,42.2362,42.3216,35700.0
2010-08-13 11:05:00,44.62,44.67,44.6,44.65,28600.0,42.3311,42.3785,42.3121,42.3595,28600.0
2010-08-13 11:10:00,44.65,44.65,44.52,44.56,46300.0,42.3595,42.3595,42.2362,42.2741,46300.0
2010-08-13 11:15:00,44.56,44.59,44.49,44.54,34900.0,42.2741,42.3026,42.2077,42.2552,34900.0
2010-08-13 11:20:00,44.54,44.57,44.5,44.54,27000.0,42.2552,42.2836,42.2172,42.2552,27000.0
2010-08-13 11:25:00,44.54,44.57,44.51,44.55,20000.0,42.2552,42.2836,42.2267,42.2646,20000.0
2010-08-13 11:30:00,44.56,44.58,44.51,44.52,32500.0,42.2741,42.2931,42.2267,42.2362,32500.0
2010-08-13 11:35:00,44.53,44.54,44.5,44.53,27500.0,42.2457,42.2552,42.2172,42.2457,27500.0
2010-08-13 11:40:00,44.53,44.6,44.52,44.59,23500.0,42.2457,42.3121,42.2362,42.3026,23500.0
2010-08-13 11:45:00,44.59,44.59,44.53,44.57,18300.0,42.3026,42.3026,42.2457,42.2836,18300.0
2010-08-13 11:50:00,44.56,44.6,44.54,44.56,12700.0,42.2741,42.3121,42.2552,42.2741,12700.0
2010-08-13 11:55:00,44.56,44.6,44.55,44.58,20700.0,42.2741,42.3121,42.2646,42.2931,20700.0
2010-08-13 12:00:00,44.6,44.63,44.58,44.62,21500.0,42.3121,42.3405,42.2931,42.3311,21500.0
2010-08-13 12:05:00,44.63,44.66,44.63,44.66,9900.0,42.3405,42.369,42.3405,42.369,9900.0
2010-08-13 12:10:00,44.66,44.69,44.6,44.6,6900.0,42.369,42.3975,42.3121,42.3121,6900.0
2010-08-13 12:15:00,44.6,44.63,44.59,44.61,16400.0,42.3121,42.3405,42.3026,42.3216,16400.0
2010-08-13 12:20:00,44.6,44.64,44.59,44.62,12200.0,42.3121,42.35,42.3026,42.3311,12200.0
2010-08-13 12:25:00,44.61,44.62,44.6,44.6,4700.0,42.3216,42.3311,42.3121,42.3121,4700.0
2010-08-13 12:30:00,44.6,44.61,44.57,44.61,12200.0,42.3121,42.3216,42.2836,42.3216,12200.0
2010-08-13 12:35:00,44.6,44.62,44.59,44.6,12200.0,42.3121,42.3311,42.3026,42.3121,12200.0
2010-08-13 12:40:00,44.6,44.64,44.6,44.62,5700.0,42.3121,42.35,42.3121,42.3311,5700.0
2010-08-13 12:45:00,44.62,44.64,44.6,44.64,7400.0,42.3311,42.35,42.3121,42.35,7400.0
2010-08-13 12:50:00,44.64,44.66,44.59,44.66,12100.0,42.35,42.369,42.3026,42.369,12100.0
2010-08-13 12:55:00,44.66,44.72,44.65,44.7,25800.0,42.369,42.4259,42.3595,42.407,25800.0
2010-08-13 13:00:00,44.7,44.72,44.69,44.72,13700.0,42.407,42.4259,42.3975,42.4259,13700.0
2010-08-13 13:05:00,44.71,44.72,44.69,44.7,11500.0,42.4164,42.4259,42.3975,42.407,11500.0
2010-08-13 13:10:00,44.69,44.7,44.69,44.7,11400.0,42.3975,42.407,42.3975,42.407,11400.0
2010-08-13 13:15:00,44.7,44.71,44.6,44.6,22800.0,42.407,42.4164,42.3121,42.3121,22800.0
2010-08-13 13:20:00,44.59,44.59,44.56,44.56,7700.0,42.3026,42.3026,42.2741,42.2741,7700.0
2010-08-13 13:25:00,44.56,44.62,44.56,44.62,12200.0,42.2741,42.3311,42.2741,42.3311,12200.0
2010-08-13 13:30:00,44.62,44.62,44.59,44.61,6600.0,42.3311,42.3311,42.3026,42.3216,6600.0
2010-08-13 13:35:00,44.62,44.65,44.58,44.65,5700.0,42.3311,42.3595,42.2931,42.3595,5700.0
2010-08-13 13:40:00,44.66,44.71,44.66,44.71,7700.0,42.369,42.4164,42.369,42.4164,7700.0
2010-08-13 13:45:00,44.7,44.71,44.69,44.7,16900.0,42.407,42.4164,42.3975,42.407,16900.0
2010-08-13 13:50:00,44.69,44.71,44.69,44.71,14200.0,42.3975,42.4164,42.3975,42.4164,14200.0
2010-08-13 13:55:00,44.7,44.71,44.68,44.7,23700.0,42.407,42.4164,42.388,42.407,23700.0
2010-08-13 14:00:00,44.69,44.7,44.64,44.64,11900.0,42.3975,42.407,42.35,42.35,11900.0
2010-08-13 14:05:00,44.63,44.64,44.61,44.61,5500.0,42.3405,42.35,42.3216,42.3216,5500.0
2010-08-13 14:10:00,44.62,44.62,44.58,44.58,12400.0,42.3311,42.3311,42.2931,42.2931,12400.0
2010-08-13 14:15:00,44.59,44.6,44.57,44.58,10300.0,42.3026,42.3121,42.2836,42.2931,10300.0
2010-08-13 14:20:00,44.58,44.58,44.53,44.56,19500.0,42.2931,42.2931,42.2457,42.2741,19500.0
2010-08-13 14:25:00,44.55,44.56,44.5,44.56,15300.0,42.2646,42.2741,42.2172,42.2741,15300.0
2010-08-13 14:30:00,44.55,44.57,44.53,44.53,10300.0,42.2646,42.2836,42.2457,42.2457,10300.0
2010-08-13 14:35:00,44.52,44.53,44.49,44.51,12200.0,42.2362,42.2457,42.2077,42.2267,12200.0
2010-08-13 14:40:00,44.51,44.52,44.5,44.5,10600.0,42.2267,42.2362,42.2172,42.2172,10600.0
2010-08-13 14:45:00,44.51,44.51,44.48,44.5,25800.0,42.2267,42.2267,42.1982,42.2172,25800.0
2010-08-13 14:50:00,44.49,44.52,44.48,44.5,22400.0,42.2077,42.2362,42.1982,42.2172,22400.0
2010-08-13 14:55:00,44.5,44.52,44.49,44.51,22700.0,42.2172,42.2362,42.2077,42.2267,22700.0
2010-08-13 15:00:00,44.5,44.52,44.49,44.49,33700.0,42.2172,42.2362,42.2077,42.2077,33700.0
2010-08-13 15:05:00,44.49,44.53,44.45,44.49,29700.0,42.2077,42.2457,42.1698,42.2077,29700.0
2010-08-13 15:10:00,44.48,44.5,44.45,44.45,22400.0,42.1982,42.2172,42.1698,42.1698,22400.0
2010-08-13 15:15:00,44.45,44.47,44.44,44.45,15100.0,42.1698,42.1887,42.1603,42.1698,15100.0
2010-08-13 15:20:00,44.44,44.48,44.44,44.46,26100.0,42.1603,42.1982,42.1603,42.1793,26100.0
2010-08-13 15:25:00,44.46,44.46,44.43,44.43,31700.0,42.1793,42.1793,42.1508,42.1508,31700.0
2010-08-13 15:30:00,44.44,44.46,44.38,44.45,41800.0,42.1603,42.1793,42.1034,42.1698,41800.0
2010-08-13 15:35:00,44.45,44.45,44.39,44.43,35600.0,42.1698,42.1698,42.1129,42.1508,35600.0
2010-08-13 15:40:00,44.43,44.43,44.35,44.35,65600.0,42.1508,42.1508,42.0749,42.0749,65600.0
2010-08-13 15:45:00,44.35,44.35,44.26,44.31,81400.0,42.0749,42.0749,41.9895,42.037,81400.0
2010-08-13 15:50:00,44.31,44.36,44.28,44.34,66900.0,42.037,42.0844,42.0085,42.0654,66900.0
2010-08-13 15:55:00,44.34,44.35,44.3,44.31,104300.0,42.0654,42.0749,42.0275,42.037,104300.0
2010-08-16 09:30:00,44.01,44.06,43.8,43.83,115000.0,41.7523,41.7998,41.5531,41.5816,115000.0
2010-08-16 09:35:00,43.83,43.92,43.81,43.85,25300.0,41.5816,41.667,41.5626,41.6006,25300.0
2010-08-16 09:40:00,43.85,43.92,43.81,43.87,55300.0,41.6006,41.667,41.5626,41.6195,55300.0
2010-08-16 09:45:00,43.89,44.04,43.88,44.0,29600.0,41.6385,41.7808,41.629,41.7429,29600.0
2010-08-16 09:50:00,43.99,44.02,43.95,44.01,24100.0,41.7334,41.7618,41.6954,41.7523,24100.0
2010-08-16 09:55:00,44.01,44.03,43.99,43.99,20100.0,41.7523,41.7713,41.7334,41.7334,20100.0
2010-08-16 10:00:00,44.0,44.07,43.9,44.06,51900.0,41.7429,41.8093,41.648,41.7998,51900.0
2010-08-16 10:05:00,44.04,44.14,44.01,44.01,32000.0,41.7808,41.8757,41.7523,41.7523,32000.0
2010-08-16 10:10:00,44.02,44.03,43.99,44.02,44200.0,41.7618,41.7713,41.7334,41.7618,44200.0
2010-08-16 10:15:00,44.01,44.17,44.01,44.15,20500.0,41.7523,41.9041,41.7523,41.8852,20500.0
2010-08-16 10:20:00,44.15,44.18,44.13,44.16,25400.0,41.8852,41.9136,41.8662,41.8947,25400.0
2010-08-16 10:25:00,44.16,44.16,44.06,44.14,19300.0,41.8947,41.8947,41.7998,41.8757,19300.0
2010-08-16 10:30:00,44.14,44.21,44.12,44.19,31000.0,41.8757,41.9421,41.8567,41.9231,31000.0
2010-08-16 10:35:00,44.21,44.22,44.17,44.17,34400.0,41.9421,41.9516,41.9041,41.9041,34400.0
2010-08-16 10:40:00,44.18,44.2,44.15,44.17,12000.0,41.9136,41.9326,41.8852,41.9041,12000.0
2010-08-16 10:45:00,44.17,44.18,44.14,44.14,19000.0,41.9041,41.9136,41.8757,41.8757,19000.0
2010-08-16 10:50:00,44.13,44.15,44.13,44.15,13000.0,41.8662,41.8852,41.8662,41.8852,13000.0
2010-08-16 10:55:00,44.15,44.2,44.15,44.18,10400.0,41.8852,41.9326,41.8852,41.9136,10400.0
2010-08-16 11:00:00,44.19,44.2,44.1,44.11,16200.0,41.9231,41.9326,41.8377,41.8472,16200.0
2010-08-16 11:05:00,44.11,44.16,44.11,44.11,15100.0,41.8472,41.8947,41.8472,41.8472,15100.0
2010-08-16 11:10:00,44.1,44.16,44.1,44.15,17300.0,41.8377,41.8947,41.8377,41.8852,17300.0
2010-08-16 11:15:00,44.15,44.16,44.1,44.1,9900.0,41.8852,41.8947,41.8377,41.8377,9900.0
2010-08-16 11:20:00,44.11,44.12,44.06,44.09,27300.0,41.8472,41.8567,41.7998,41.8282,27300.0
2010-08-16 11:25:00,44.1,44.11,44.05,44.05,18900.0,41.8377,41.8472,41.7903,41.7903,18900.0
2010-08-16 11:30:00,44.05,44.19,44.04,44.18,46800.0,41.7903,41.9231,41.7808,41.9136,46800.0
2010-08-16 11:35:00,44.18,44.29,44.18,44.29,24400.0,41.9136,42.018,41.9136,42.018,24400.0
2010-08-16 11:40:00,44.29,44.32,44.27,44.3,12100.0,42.018,42.0464,41.999,42.0275,12100.0
2010-08-16 11:45:00,44.29,44.33,44.29,44.32,12200.0,42.018,42.0559,42.018,42.0464,12200.0
2010-08-16 11:50:00,44.32,44.33,44.29,44.31,10500.0,42.0464,42.0559,42.018,42.037,10500.0
2010-08-16 11:55:00,44.32,44.33,44.28,44.3,10800.0,42.0464,42.0559,42.0085,42.0275,10800.0
2010-08-16 12:00:00,44.3,44.34,44.3,44.34,10700.0,42.0275,42.0654,42.0275,42.0654,10700.0
2010-08-16 12:05:00,44.35,44.39,44.34,44.36,11000.0,42.0749,42.1129,42.0654,42.0844,11000.0
2010-08-16 12:10:00,44.36,44.37,44.28,44.3,18600.0,42.0844,42.0939,42.0085,42.0275,18600.0
2010-08-16 12:15:00,44.3,44.35,44.29,44.35,11400.0,42.0275,42.0749,42.018,42.0749,11400.0
2010-08-16 12:20:00,44.35,44.35,44.32,44.35,24100.0,42.0749,42.0749,42.0464,42.0749,24100.0
2010-08-16 12:25:00,44.34,44.37,44.34,44.37,18700.0,42.0654,42.0939,42.0654,42.0939,18700.0
2010-08-16 12:30:00,44.38,44.38,44.31,44.32,18400.0,42.1034,42.1034,42.037,42.0464,18400.0
2010-08-16 12:35:00,44.32,44.37,44.31,44.37,22800.0,42.0464,42.0939,42.037,42.0939,22800.0
2010-08-16 12:40:00,44.37,44.38,44.33,44.34,9900.0,42.0939,42.1034,42.0559,42.0654,9900.0
2010-08-16 12:45:00,44.35,44.35,44.34,44.34,14900.0,42.0749,42.0749,42.0654,42.0654,14900.0
2010-08-16 12:50:00,44.34,44.38,44.34,44.38,27500.0,42.0654,42.1034,42.0654,42.1034,27500.0
2010-08-16 12:55:00,44.37,44.39,44.33,44.33,7800.0,42.0939,42.1129,42.0559,42.0559,7800.0
2010-08-16 13:00:00,44.34,44.38,44.34,44.36,17700.0,42.0654,42.1034,42.0654,42.0844,17700.0
2010-08-16 13:05:00,44.35,44.39,44.35,44.37,7700.0,42.0749,42.1129,42.0749,42.0939,7700.0
2010-08-16 13:10:00,44.36,44.4,44.36,44.4,10200.0,42.0844,42.1223,42.0844,42.1223,10200.0
2010-08-16 13:15:00,44.4,44.41,44.39,44.39,11400.0,42.1223,42.1318,42.1129,42.1129,11400.0
2010-08-16 13:20:00,44.39,44.44,44.39,44.44,36400.0,42.1129,42.1603,42.1129,42.1603,36400.0
2010-08-16 13:25:00,44.43,44.44,44.39,44.41,6400.0,42.1508,42.1603,42.1129,42.1318,6400.0
2010-08-16 13:30:00,44.4,44.42,44.39,44.39,13100.0,42.1223,42.1413,42.1129,42.1129,13100.0
2010-08-16 13:35:00,44.4,44.43,44.39,44.43,22100.0,42.1223,42.1508,42.1129,42.1508,22100.0
2010-08-16 13:40:00,44.42,44.44,44.42,44.43,12400.0,42.1413,42.1603,42.1413,42.1508,12400.0
2010-08-16 13:45:00,44.42,44.44,44.38,44.42,14700.0,42.1413,42.1603,42.1034,42.1413,14700.0
2010-08-16 13:50:00,44.43,44.43,44.41,44.42,26200.0,42.1508,42.1508,42.1318,42.1413,26200.0
2010-08-16 13:55:00,44.41,44.42,44.41,44.42,11400.0,42.1318,42.1413,42.1318,42.1413,11400.0
2010-08-16 14:00:00,44.43,44.48,44.42,44.48,31900.0,42.1508,42.1982,42.1413,42.1982,31900.0
2010-08-16 14:05:00,44.48,44.49,44.38,44.38,42200.0,42.1982,42.2077,42.1034,42.1034,42200.0
2010-08-16 14:10:00,44.38,44.4,44.35,44.4,74700.0,42.1034,42.1223,42.0749,42.1223,74700.0
2010-08-16 14:15:00,44.4,44.41,44.37,44.39,21100.0,42.1223,42.1318,42.0939,42.1129,21100.0
2010-08-16 14:20:00,44.39,44.42,44.38,44.4,27400.0,42.1129,42.1413,42.1034,42.1223,27400.0
2010-08-16 14:25:00,44.4,44.41,44.36,44.36,13600.0,42.1223,42.1318,42.0844,42.0844,13600.0
2010-08-16 14:30:00,44.36,44.38,44.34,44.34,14800.0,42.0844,42.1034,42.0654,42.0654,14800.0
2010-08-16 14:35:00,44.35,44.39,44.34,44.38,16000.0,42.0749,42.1129,42.0654,42.1034,16000.0
2010-08-16 14:40:00,44.38,44.39,44.32,44.36,22200.0,42.1034,42.1129,42.0464,42.0844,22200.0
2010-08-16 14:45:00,44.35,44.43,44.35,44.39,37200.0,42.0749,42.1508,42.0749,42.1129,37200.0
2010-08-16 14:50:00,44.38,44.38,44.23,44.25,44900.0,42.1034,42.1034,41.9611,41.98,44900.0
2010-08-16 14:55:00,44.24,44.28,44.2,44.21,25800.0,41.9705,42.0085,41.9326,41.9421,25800.0
2010-08-16 15:00:00,44.21,44.29,44.2,44.24,24800.0,41.9421,42.018,41.9326,41.9705,24800.0
2010-08-16 15:05:00,44.24,44.27,44.19,44.24,15300.0,41.9705,41.999,41.9231,41.9705,15300.0
2010-08-16 15:10:00,44.24,44.24,44.15,44.17,16600.0,41.9705,41.9705,41.8852,41.9041,16600.0
2010-08-16 15:15:00,44.16,44.21,44.15,44.2,36300.0,41.8947,41.9421,41.8852,41.9326,36300.0
2010-08-16 15:20:00,44.19,44.19,44.11,44.15,29900.0,41.9231,41.9231,41.8472,41.8852,29900.0
2010-08-16 15:25:00,44.15,44.21,44.13,44.19,39200.0,41.8852,41.9421,41.8662,41.9231,39200.0
2010-08-16 15:30:00,44.19,44.21,44.15,44.17,32500.0,41.9231,41.9421,41.8852,41.9041,32500.0
2010-08-16 15:35:00,44.18,44.2,44.15,44.18,43300.0,41.9136,41.9326,41.8852,41.9136,43300.0
2010-08-16 15:40:00,44.19,44.29,44.15,44.27,48900.0,41.9231,42.018,41.8852,41.999,48900.0
2010-08-16 15:45:00,44.28,44.28,44.21,44.25,76500.0,42.0085,42.0085,41.9421,41.98,76500.0
2010-08-16 15:50:00,44.24,44.31,44.24,44.3,58400.0,41.9705,42.037,41.9705,42.0275,58400.0
2010-08-16 15:55:00,44.3,44.31,44.27,44.28,101500.0,42.0275,42.037,41.999,42.0085,101500.0
2010-08-17 09:30:00,44.7,44.9,44.64,44.87,37200.0,42.407,42.5967,42.35,42.5682,37200.0
2010-08-17 09:35:00,44.85,44.85,44.76,44.76,23500.0,42.5493,42.5493,42.4639,42.4639,23500.0
2010-08-17 09:40:00,44.77,44.77,44.71,44.75,28000.0,42.4734,42.4734,42.4164,42.4544,28000.0
2010-08-17 09:45:00,44.75,44.81,44.74,44.76,26900.0,42.4544,42.5113,42.4449,42.4639,26900.0
2010-08-17 09:50:00,44.78,44.9,44.78,44.87,26300.0,42.4828,42.5967,42.4828,42.5682,26300.0
2010-08-17 09:55:00,44.88,44.92,44.81,44.85,44600.0,42.5777,42.6157,42.5113,42.5493,44600.0
2010-08-17 10:00:00,44.85,44.91,44.82,44.91,25400.0,42.5493,42.6062,42.5208,42.6062,25400.0
2010-08-17 10:05:00,44.91,44.95,44.89,44.9,25300.0,42.6062,42.6441,42.5872,42.5967,25300.0
2010-08-17 10:10:00,44.89,44.91,44.82,44.86,45500.0,42.5872,42.6062,42.5208,42.5587,45500.0
2010-08-17 10:15:00,44.85,44.88,44.81,44.84,15400.0,42.5493,42.5777,42.5113,42.5398,15400.0
2010-08-17 10:20:00,44.84,44.95,44.79,44.95,36600.0,42.5398,42.6441,42.4923,42.6441,36600.0
2010-08-17 10:25:00,44.95,45.02,44.91,44.98,44600.0,42.6441,42.7105,42.6062,42.6726,44600.0
2010-08-17 10:30:00,44.98,45.0,44.9,44.93,16100.0,42.6726,42.6916,42.5967,42.6252,16100.0
2010-08-17 10:35:00,44.93,44.93,44.87,44.93,10100.0,42.6252,42.6252,42.5682,42.6252,10100.0
2010-08-17 10:40:00,44.94,45.0,44.92,45.0,14200.0,42.6346,42.6916,42.6157,42.6916,14200.0
2010-08-17 10:45:00,45.0,45.07,45.0,45.02,11300.0,42.6916,42.758,42.6916,42.7105,11300.0
2010-08-17 10:50:00,45.02,45.09,45.01,45.05,14500.0,42.7105,42.7769,42.701,42.739,14500.0
2010-08-17 10:55:00,45.05,45.13,45.01,45.09,92200.0,42.739,42.8149,42.701,42.7769,92200.0
2010-08-17 11:00:00,45.09,45.22,45.09,45.21,49200.0,42.7769,42.9003,42.7769,42.8908,49200.0
2010-08-17 11:05:00,45.21,45.25,45.19,45.25,48000.0,42.8908,42.9287,42.8718,42.9287,48000.0
2010-08-17 11:10:00,45.25,45.39,45.24,45.36,49400.0,42.9287,43.0616,42.9192,43.0331,49400.0
2010-08-17 11:15:00,45.35,45.39,45.34,45.36,28500.0,43.0236,43.0616,43.0141,43.0331,28500.0
2010-08-17 11:20:00,45.35,45.36,45.3,45.34,34300.0,43.0236,43.0331,42.9762,43.0141,34300.0
2010-08-17 11:25:00,45.34,45.35,45.31,45.35,49500.0,43.0141,43.0236,42.9857,43.0236,49500.0
2010-08-17 11:30:00,45.35,45.41,45.35,45.41,59800.0,43.0236,43.0805,43.0236,43.0805,59800.0
2010-08-17 11:35:00,45.41,45.48,45.4,45.43,36200.0,43.0805,43.1469,43.071,43.0995,36200.0
2010-08-17 11:40:00,45.43,45.45,45.41,45.43,14300.0,43.0995,43.1185,43.0805,43.0995,14300.0
2010-08-17 11:45:00,45.44,45.46,45.42,45.42,15700.0,43.109,43.128,43.09,43.09,15700.0
2010-08-17 11:50:00,45.42,45.51,45.41,45.48,68700.0,43.09,43.1754,43.0805,43.1469,68700.0
2010-08-17 11:55:00,45.49,45.49,45.44,45.47,8800.0,43.1564,43.1564,43.109,43.1375,8800.0
2010-08-17 12:00:00,45.46,45.51,45.46,45.48,34700.0,43.128,43.1754,43.128,43.1469,34700.0
2010-08-17 12:05:00,45.49,45.49,45.42,45.46,32400.0,43.1564,43.1564,43.09,43.128,32400.0
2010-08-17 12:10:00,45.46,45.5,45.45,45.5,39000.0,43.128,43.1659,43.1185,43.1659,39000.0
2010-08-17 12:15:00,45.5,45.59,45.5,45.58,122500.0,43.1659,43.2513,43.1659,43.2418,122500.0
2010-08-17 12:20:00,45.58,45.59,45.55,45.55,45300.0,43.2418,43.2513,43.2133,43.2133,45300.0
2010-08-17 12:25:00,45.55,45.55,45.54,45.54,15400.0,43.2133,43.2133,43.2039,43.2039,15400.0
2010-08-17 12:30:00,45.54,45.58,45.53,45.56,27100.0,43.2039,43.2418,43.1944,43.2228,27100.0
2010-08-17 12:35:00,45.56,45.56,45.54,45.55,13000.0,43.2228,43.2228,43.2039,43.2133,13000.0
2010-08-17 12:40:00,45.54,45.55,45.52,45.53,23600.0,43.2039,43.2133,43.1849,43.1944,23600.0
2010-08-17 12:45:00,45.52,45.59,45.51,45.58,17400.0,43.1849,43.2513,43.1754,43.2418,17400.0
2010-08-17 12:50:00,45.58,45.58,45.54,45.55,14000.0,43.2418,43.2418,43.2039,43.2133,14000.0
2010-08-17 12:55:00,45.55,45.57,45.53,45.57,16400.0,43.2133,43.2323,43.1944,43.2323,16400.0
2010-08-17 13:00:00,45.56,45.58,45.54,45.56,42600.0,43.2228,43.2418,43.2039,43.2228,42600.0
2010-08-17 13:05:00,45.56,45.57,45.54,45.56,22100.0,43.2228,43.2323,43.2039,43.2228,22100.0
2010-08-17 13:10:00,45.56,45.66,45.56,45.62,51500.0,43.2228,43.3177,43.2228,43.2798,51500.0
2010-08-17 13:15:00,45.63,45.67,45.62,45.65,52800.0,43.2892,43.3272,43.2798,43.3082,52800.0
2010-08-17 13:20:00,45.65,45.66,45.62,45.64,26700.0,43.3082,43.3177,43.2798,43.2987,26700.0
2010-08-17 13:25:00,45.64,45.74,45.64,45.74,47700.0,43.2987,43.3936,43.2987,43.3936,47700.0
2010-08-17 13:30:00,45.73,45.78,45.72,45.73,50800.0,43.3841,43.4315,43.3746,43.3841,50800.0
2010-08-17 13:35:00,45.73,45.74,45.71,45.72,18000.0,43.3841,43.3936,43.3651,43.3746,18000.0
2010-08-17 13:40:00,45.72,45.77,45.7,45.75,24900.0,43.3746,43.4221,43.3557,43.4031,24900.0
2010-08-17 13:45:00,45.76,45.76,45.71,45.73,18500.0,43.4126,43.4126,43.3651,43.3841,18500.0
2010-08-17 13:50:00,45.73,45.73,45.65,45.66,23400.0,43.3841,43.3841,43.3082,43.3177,23400.0
2010-08-17 13:55:00,45.66,45.73,45.66,45.71,37100.0,43.3177,43.3841,43.3177,43.3651,37100.0
2010-08-17 14:00:00,45.71,45.73,45.7,45.7,24400.0,43.3651,43.3841,43.3557,43.3557,24400.0
2010-08-17 14:05:00,45.71,45.72,45.68,45.72,45400.0,43.3651,43.3746,43.3367,43.3746,45400.0
2010-08-17 14:10:00,45.71,45.8,45.71,45.77,49600.0,43.3651,43.4505,43.3651,43.4221,49600.0
2010-08-17 14:15:00,45.77,45.78,45.74,45.75,33600.0,43.4221,43.4315,43.3936,43.4031,33600.0
2010-08-17 14:20:00,45.75,45.79,45.74,45.75,84700.0,43.4031,43.441,43.3936,43.4031,84700.0
2010-08-17 14:25:00,45.75,45.76,45.74,45.75,62000.0,43.4031,43.4126,43.3936,43.4031,62000.0
2010-08-17 14:30:00,45.74,45.75,45.71,45.71,20900.0,43.3936,43.4031,43.3651,43.3651,20900.0
2010-08-17 14:35:00,45.71,45.76,45.7,45.75,48700.0,43.3651,43.4126,43.3557,43.4031,48700.0
2010-08-17 14:40:00,45.74,45.76,45.71,45.76,43300.0,43.3936,43.4126,43.3651,43.4126,43300.0
2010-08-17 14:45:00,45.76,45.76,45.72,45.73,32000.0,43.4126,43.4126,43.3746,43.3841,32000.0
2010-08-17 14:50:00,45.73,45.74,45.67,45.74,53500.0,43.3841,43.3936,43.3272,43.3936,53500.0
2010-08-17 14:55:00,45.74,45.75,45.62,45.64,46800.0,43.3936,43.4031,43.2798,43.2987,46800.0
2010-08-17 15:00:00,45.63,45.66,45.6,45.66,53300.0,43.2892,43.3177,43.2608,43.3177,53300.0
2010-08-17 15:05:00,45.65,45.66,45.58,45.64,37900.0,43.3082,43.3177,43.2418,43.2987,37900.0
2010-08-17 15:10:00,45.64,45.67,45.59,45.63,42100.0,43.2987,43.3272,43.2513,43.2892,42100.0
2010-08-17 15:15:00,45.62,45.66,45.55,45.56,53700.0,43.2798,43.3177,43.2133,43.2228,53700.0
2010-08-17 15:20:00,45.56,45.62,45.56,45.61,45400.0,43.2228,43.2798,43.2228,43.2703,45400.0
2010-08-17 15:25:00,45.62,45.65,45.61,45.64,37500.0,43.2798,43.3082,43.2703,43.2987,37500.0
2010-08-17 15:30:00,45.64,45.65,45.61,45.61,32800.0,43.2987,43.3082,43.2703,43.2703,32800.0
2010-08-17 15:35:00,45.61,45.61,45.54,45.58,52600.0,43.2703,43.2703,43.2039,43.2418,52600.0
2010-08-17 15:40:00,45.58,45.59,45.5,45.57,75300.0,43.2418,43.2513,43.1659,43.2323,75300.0
2010-08-17 15:45:00,45.56,45.56,45.47,45.49,103000.0,43.2228,43.2228,43.1375,43.1564,103000.0
2010-08-17 15:50:00,45.5,45.54,45.5,45.5,109000.0,43.1659,43.2039,43.1659,43.1659,109000.0
2010-08-17 15:55:00,45.5,45.53,45.48,45.51,202100.0,43.1659,43.1944,43.1469,43.1754,202100.0
2010-08-18 09:30:00,45.14,45.52,45.07,45.1,37900.0,42.8244,43.1849,42.758,42.7864,37900.0
2010-08-18 09:35:00,45.12,45.16,45.0,45.14,32700.0,42.8054,42.8434,42.6916,42.8244,32700.0
2010-08-18 09:40:00,45.14,45.16,44.95,44.96,49300.0,42.8244,42.8434,42.6441,42.6536,49300.0
2010-08-18 09:45:00,44.95,45.16,44.9,45.15,36200.0,42.6441,42.8434,42.5967,42.8339,36200.0
2010-08-18 09:50:00,45.15,45.16,45.07,45.14,36100.0,42.8339,42.8434,42.758,42.8244,36100.0
2010-08-18 09:55:00,45.13,45.2,45.08,45.2,21000.0,42.8149,42.8813,42.7675,42.8813,21000.0
2010-08-18 10:00:00,45.21,45.29,45.14,45.24,29500.0,42.8908,42.9667,42.8244,42.9192,29500.0
2010-08-18 10:05:00,45.25,45.43,45.25,45.32,44700.0,42.9287,43.0995,42.9287,42.9951,44700.0
2010-08-18 10:10:00,45.33,45.37,45.29,45.29,47400.0,43.0046,43.0426,42.9667,42.9667,47400.0
2010-08-18 10:15:00,45.3,45.4,45.3,45.35,17000.0,42.9762,43.071,42.9762,43.0236,17000.0
2010-08-18 10:20:00,45.36,45.37,45.19,45.21,26000.0,43.0331,43.0426,42.8718,42.8908,26000.0
2010-08-18 10:25:00,45.2,45.2,45.09,45.12,25400.0,42.8813,42.8813,42.7769,42.8054,25400.0
2010-08-18 10:30:00,45.13,45.13,45.04,45.06,39900.0,42.8149,42.8149,42.7295,42.7485,39900.0
2010-08-18 10:35:00,45.06,45.14,45.05,45.11,25400.0,42.7485,42.8244,42.739,42.7959,25400.0
2010-08-18 10:40:00,45.09,45.2,45.08,45.15,26600.0,42.7769,42.8813,42.7675,42.8339,26600.0
2010-08-18 10:45:00,45.14,45.16,45.08,45.15,45200.0,42.8244,42.8434,42.7675,42.8339,45200.0
2010-08-18 10:50:00,45.14,45.2,45.1,45.17,32200.0,42.8244,42.8813,42.7864,42.8528,32200.0
2010-08-18 10:55:00,45.17,45.19,45.1,45.18,25700.0,42.8528,42.8718,42.7864,42.8623,25700.0
2010-08-18 11:00:00,45.18,45.24,45.16,45.23,21100.0,42.8623,42.9192,42.8434,42.9098,21100.0
2010-08-18 11:05:00,45.23,45.25,45.19,45.19,16600.0,42.9098,42.9287,42.8718,42.8718,16600.0
2010-08-18 11:10:00,45.19,45.2,45.16,45.18,29200.0,42.8718,42.8813,42.8434,42.8623,29200.0
2010-08-18 11:15:00,45.2,45.21,45.12,45.16,26500.0,42.8813,42.8908,42.8054,42.8434,26500.0
2010-08-18 11:20:00,45.17,45.23,45.16,45.23,28400.0,42.8528,42.9098,42.8434,42.9098,28400.0
2010-08-18 11:25:00,45.22,45.28,45.13,45.13,27000.0,42.9003,42.9572,42.8149,42.8149,27000.0
2010-08-18 11:30:00,45.13,45.2,45.12,45.18,25900.0,42.8149,42.8813,42.8054,42.8623,25900.0
2010-08-18 11:35:00,45.17,45.18,45.15,45.17,26800.0,42.8528,42.8623,42.8339,42.8528,26800.0
2010-08-18 11:40:00,45.18,45.22,45.17,45.18,29400.0,42.8623,42.9003,42.8528,42.8623,29400.0
2010-08-18 11:45:00,45.18,45.25,45.15,45.25,27500.0,42.8623,42.9287,42.8339,42.9287,27500.0
2010-08-18 11:50:00,45.25,45.31,45.25,45.3,27300.0,42.9287,42.9857,42.9287,42.9762,27300.0
2010-08-18 11:55:00,45.31,45.36,45.3,45.31,59200.0,42.9857,43.0331,42.9762,42.9857,59200.0
2010-08-18 12:00:00,45.31,45.32,45.25,45.25,19500.0,42.9857,42.9951,42.9287,42.9287,19500.0
2010-08-18 12:05:00,45.24,45.25,45.18,45.22,27600.0,42.9192,42.9287,42.8623,42.9003,27600.0
2010-08-18 12:10:00,45.22,45.26,45.21,45.25,10300.0,42.9003,42.9382,42.8908,42.9287,10300.0
2010-08-18 12:15:00,45.25,45.28,45.24,45.28,11200.0,42.9287,42.9572,42.9192,42.9572,11200.0
2010-08-18 12:20:00,45.29,45.3,45.26,45.27,22800.0,42.9667,42.9762,42.9382,42.9477,22800.0
2010-08-18 12:25:00,45.28,45.34,45.28,45.34,5900.0,42.9572,43.0141,42.9572,43.0141,5900.0
2010-08-18 12:30:00,45.34,45.36,45.31,45.31,6800.0,43.0141,43.0331,42.9857,42.9857,6800.0
2010-08-18 12:35:00,45.31,45.31,45.26,45.28,10000.0,42.9857,42.9857,42.9382,42.9572,10000.0
2010-08-18 12:40:00,45.28,45.35,45.28,45.34,15800.0,42.9572,43.0236,42.9572,43.0141,15800.0
2010-08-18 12:45:00,45.33,45.35,45.3,45.34,9900.0,43.0046,43.0236,42.9762,43.0141,9900.0
2010-08-18 12:50:00,45.36,45.46,45.34,45.46,17100.0,43.0331,43.128,43.0141,43.128,17100.0
2010-08-18 12:55:00,45.45,45.49,45.45,45.45,14900.0,43.1185,43.1564,43.1185,43.1185,14900.0
2010-08-18 13:00:00,45.45,45.47,45.41,45.46,13800.0,43.1185,43.1375,43.0805,43.128,13800.0
2010-08-18 13:05:00,45.46,45.62,45.46,45.59,24400.0,43.128,43.2798,43.128,43.2513,24400.0
2010-08-18 13:10:00,45.6,45.63,45.52,45.54,28000.0,43.2608,43.2892,43.1849,43.2039,28000.0
2010-08-18 13:15:00,45.53,45.58,45.53,45.58,9000.0,43.1944,43.2418,43.1944,43.2418,9000.0
2010-08-18 13:20:00,45.58,45.59,45.55,45.55,14100.0,43.2418,43.2513,43.2133,43.2133,14100.0
2010-08-18 13:25:00,45.55,45.56,45.51,45.53,25500.0,43.2133,43.2228,43.1754,43.1944,25500.0
2010-08-18 13:30:00,45.54,45.61,45.54,45.58,11100.0,43.2039,43.2703,43.2039,43.2418,11100.0
2010-08-18 13:35:00,45.57,45.58,45.45,45.45,16700.0,43.2323,43.2418,43.1185,43.1185,16700.0
2010-08-18 13:40:00,45.45,45.49,45.45,45.48,17900.0,43.1185,43.1564,43.1185,43.1469,17900.0
2010-08-18 13:45:00,45.48,45.51,45.47,45.49,68200.0,43.1469,43.1754,43.1375,43.1564,68200.0
2010-08-18 13:50:00,45.49,45.51,45.45,45.46,58000.0,43.1564,43.1754,43.1185,43.128,58000.0
2010-08-18 13:55:00,45.47,45.48,45.46,45.47,26900.0,43.1375,43.1469,43.128,43.1375,26900.0
2010-08-18 14:00:00,45.47,45.48,45.38,45.38,61800.0,43.1375,43.1469,43.0521,43.0521,61800.0
2010-08-18 14:05:00,45.38,45.39,45.33,45.36,17400.0,43.0521,43.0616,43.0046,43.0331,17400.0
2010-08-18 14:10:00,45.36,45.43,45.36,45.41,29500.0,43.0331,43.0995,43.0331,43.0805,29500.0
2010-08-18 14:15:00,45.4,45.4,45.33,45.33,21600.0,43.071,43.071,43.0046,43.0046,21600.0
2010-08-18 14:20:00,45.33,45.39,45.33,45.36,40300.0,43.0046,43.0616,43.0046,43.0331,40300.0
2010-08-18 14:25:00,45.36,45.38,45.32,45.33,23000.0,43.0331,43.0521,42.9951,43.0046,23000.0
2010-08-18 14:30:00,45.34,45.35,45.28,45.3,42100.0,43.0141,43.0236,42.9572,42.9762,42100.0
2010-08-18 14:35:00,45.3,45.35,45.3,45.35,13800.0,42.9762,43.0236,42.9762,43.0236,13800.0
2010-08-18 14:40:00,45.35,45.4,45.32,45.32,31300.0,43.0236,43.071,42.9951,42.9951,31300.0
2010-08-18 14:45:00,45.33,45.38,45.31,45.38,16200.0,43.0046,43.0521,42.9857,43.0521,16200.0
2010-08-18 14:50:00,45.38,45.4,45.37,45.37,27200.0,43.0521,43.071,43.0426,43.0426,27200.0
2010-08-18 14:55:00,45.37,45.38,45.28,45.34,15500.0,43.0426,43.0521,42.9572,43.0141,15500.0
2010-08-18 15:00:00,45.34,45.39,45.34,45.37,26300.0,43.0141,43.0616,43.0141,43.0426,26300.0
2010-08-18 15:05:00,45.37,45.38,45.25,45.28,22000.0,43.0426,43.0521,42.9287,42.9572,22000.0
2010-08-18 15:10:00,45.28,45.3,45.2,45.25,41700.0,42.9572,42.9762,42.8813,42.9287,41700.0
2010-08-18 15:15:00,45.25,45.3,45.23,45.3,31800.0,42.9287,42.9762,42.9098,42.9762,31800.0
2010-08-18 15:20:00,45.29,45.3,45.23,45.24,35200.0,42.9667,42.9762,42.9098,42.9192,35200.0
2010-08-18 15:25:00,45.24,45.24,45.2,45.22,33800.0,42.9192,42.9192,42.8813,42.9003,33800.0
2010-08-18 15:30:00,45.21,45.32,45.18,45.32,57400.0,42.8908,42.9951,42.8623,42.9951,57400.0
2010-08-18 15:35:00,45.32,45.32,45.24,45.25,53100.0,42.9951,42.9951,42.9192,42.9287,53100.0
2010-08-18 15:40:00,45.25,45.26,45.17,45.22,77900.0,42.9287,42.9382,42.8528,42.9003,77900.0
2010-08-18 15:45:00,45.23,45.27,45.22,45.24,57500.0,42.9098,42.9477,42.9003,42.9192,57500.0
2010-08-18 15:50:00,45.24,45.28,45.18,45.22,105500.0,42.9192,42.9572,42.8623,42.9003,105500.0
2010-08-18 15:55:00,45.23,45.24,45.17,45.19,99100.0,42.9098,42.9192,42.8528,42.8718,99100.0
2010-08-19 09:30:00,45.0,45.28,44.76,45.08,59200.0,42.6916,42.9572,42.4639,42.7675,59200.0
2010-08-19 09:35:00,45.09,45.2,45.08,45.13,14700.0,42.7769,42.8813,42.7675,42.8149,14700.0
2010-08-19 09:40:00,45.15,45.17,45.09,45.15,20500.0,42.8339,42.8528,42.7769,42.8339,20500.0
2010-08-19 09:45:00,45.13,45.14,45.0,45.01,22600.0,42.8149,42.8244,42.6916,42.701,22600.0
2010-08-19 09:50:00,45.01,45.01,44.75,44.75,21100.0,42.701,42.701,42.4544,42.4544,21100.0
2010-08-19 09:55:00,44.75,44.76,44.59,44.61,36600.0,42.4544,42.4639,42.3026,42.3216,36600.0
2010-08-19 10:00:00,44.58,44.6,44.18,44.21,96400.0,42.2931,42.3121,41.9136,41.9421,96400.0
2010-08-19 10:05:00,44.2,44.58,44.2,44.57,191900.0,41.9326,42.2931,41.9326,42.2836,191900.0
2010-08-19 10:10:00,44.57,44.74,44.54,44.72,49400.0,42.2836,42.4449,42.2552,42.4259,49400.0
2010-08-19 10:15:00,44.71,44.85,44.7,44.85,37200.0,42.4164,42.5493,42.407,42.5493,37200.0
2010-08-19 10:20:00,44.86,44.87,44.75,44.78,31000.0,42.5587,42.5682,42.4544,42.4828,31000.0
2010-08-19 10:25:00,44.79,44.8,44.63,44.67,34700.0,42.4923,42.5018,42.3405,42.3785,34700.0
2010-08-19 10:30:00,44.67,44.67,44.53,44.59,18500.0,42.3785,42.3785,42.2457,42.3026,18500.0
2010-08-19 10:35:00,44.58,44.67,44.58,44.64,39900.0,42.2931,42.3785,42.2931,42.35,39900.0
2010-08-19 10:40:00,44.65,44.65,44.49,44.5,34100.0,42.3595,42.3595,42.2077,42.2172,34100.0
2010-08-19 10:45:00,44.5,44.59,44.47,44.59,20100.0,42.2172,42.3026,42.1887,42.3026,20100.0
2010-08-19 10:50:00,44.57,44.62,44.54,44.58,33200.0,42.2836,42.3311,42.2552,42.2931,33200.0
2010-08-19 10:55:00,44.58,44.64,44.57,44.57,18400.0,42.2931,42.35,42.2836,42.2836,18400.0
2010-08-19 11:00:00,44.57,44.59,44.4,44.4,114600.0,42.2836,42.3026,42.1223,42.1223,114600.0
2010-08-19 11:05:00,44.41,44.47,44.39,44.44,31700.0,42.1318,42.1887,42.1129,42.1603,31700.0
2010-08-19 11:10:00,44.44,44.51,44.4,44.4,16600.0,42.1603,42.2267,42.1223,42.1223,16600.0
2010-08-19 11:15:00,44.41,44.43,44.35,44.37,27900.0,42.1318,42.1508,42.0749,42.0939,27900.0
2010-08-19 11:20:00,44.37,44.42,44.34,44.42,37100.0,42.0939,42.1413,42.0654,42.1413,37100.0
2010-08-19 11:25:00,44.43,44.43,44.36,44.36,25100.0,42.1508,42.1508,42.0844,42.0844,25100.0
2010-08-19 11:30:00,44.37,44.37,44.26,44.28,32100.0,42.0939,42.0939,41.9895,42.0085,32100.0
2010-08-19 11:35:00,44.28,44.3,44.25,44.28,28600.0,42.0085,42.0275,41.98,42.0085,28600.0
2010-08-19 11:40:00,44.27,44.32,44.25,44.25,25200.0,41.999,42.0464,41.98,41.98,25200.0
2010-08-19 11:45:00,44.25,44.27,44.2,44.21,38100.0,41.98,41.999,41.9326,41.9421,38100.0
2010-08-19 11:50:00,44.2,44.26,44.17,44.24,40700.0,41.9326,41.9895,41.9041,41.9705,40700.0
2010-08-19 11:55:00,44.24,44.28,44.22,44.27,6800.0,41.9705,42.0085,41.9516,41.999,6800.0
2010-08-19 12:00:00,44.28,44.3,44.25,44.26,8500.0,42.0085,42.0275,41.98,41.9895,8500.0
2010-08-19 12:05:00,44.26,44.26,44.19,44.25,16900.0,41.9895,41.9895,41.9231,41.98,16900.0
2010-08-19 12:10:00,44.26,44.26,44.17,44.22,15400.0,41.9895,41.9895,41.9041,41.9516,15400.0
2010-08-19 12:15:00,44.21,44.31,44.19,44.3,22800.0,41.9421,42.037,41.9231,42.0275,22800.0
2010-08-19 12:20:00,44.3,44.38,44.29,44.35,15400.0,42.0275,42.1034,42.018,42.0749,15400.0
2010-08-19 12:25:00,44.36,44.38,44.33,44.34,11700.0,42.0844,42.1034,42.0559,42.0654,11700.0
2010-08-19 12:30:00,44.34,44.34,44.29,44.3,7000.0,42.0654,42.0654,42.018,42.0275,7000.0
2010-08-19 12:35:00,44.3,44.3,44.27,44.27,45100.0,42.0275,42.0275,41.999,41.999,45100.0
2010-08-19 12:40:00,44.28,44.28,44.22,44.22,12100.0,42.0085,42.0085,41.9516,41.9516,12100.0
2010-08-19 12:45:00,44.22,44.24,44.21,44.21,9300.0,41.9516,41.9705,41.9421,41.9421,9300.0
2010-08-19 12:50:00,44.21,44.21,44.15,44.17,7900.0,41.9421,41.9421,41.8852,41.9041,7900.0
2010-08-19 12:55:00,44.16,44.2,44.12,44.2,17700.0,41.8947,41.9326,41.8567,41.9326,17700.0
2010-08-19 13:00:00,44.21,44.27,44.21,44.24,9900.0,41.9421,41.999,41.9421,41.9705,9900.0
2010-08-19 13:05:00,44.27,44.29,44.26,44.28,10800.0,41.999,42.018,41.9895,42.0085,10800.0
2010-08-19 13:10:00,44.28,44.33,44.27,44.31,15600.0,42.0085,42.0559,41.999,42.037,15600.0
2010-08-19 13:15:00,44.32,44.34,44.3,44.33,15500.0,42.0464,42.0654,42.0275,42.0559,15500.0
2010-08-19 13:20:00,44.34,44.34,44.29,44.33,8600.0,42.0654,42.0654,42.018,42.0559,8600.0
2010-08-19 13:25:00,44.33,44.33,44.27,44.27,7500.0,42.0559,42.0559,41.999,41.999,7500.0
2010-08-19 13:30:00,44.27,44.29,44.23,44.23,16000.0,41.999,42.018,41.9611,41.9611,16000.0
2010-08-19 13:35:00,44.23,44.25,44.21,44.25,8000.0,41.9611,41.98,41.9421,41.98,8000.0
2010-08-19 13:40:00,44.25,44.26,44.2,44.24,15100.0,41.98,41.9895,41.9326,41.9705,15100.0
2010-08-19 13:45:00,44.25,44.31,44.23,44.28,10700.0,41.98,42.037,41.9611,42.0085,10700.0
2010-08-19 13:50:00,44.3,44.3,44.24,44.25,6500.0,42.0275,42.0275,41.9705,41.98,6500.0
2010-08-19 13:55:00,44.25,44.28,44.22,44.23,12600.0,41.98,42.0085,41.9516,41.9611,12600.0
2010-08-19 14:00:00,44.23,44.24,44.19,44.22,33800.0,41.9611,41.9705,41.9231,41.9516,33800.0
2010-08-19 14:05:00,44.22,44.23,44.16,44.22,16500.0,41.9516,41.9611,41.8947,41.9516,16500.0
2010-08-19 14:10:00,44.23,44.33,44.22,44.33,17900.0,41.9611,42.0559,41.9516,42.0559,17900.0
2010-08-19 14:15:00,44.32,44.33,44.27,44.29,11800.0,42.0464,42.0559,41.999,42.018,11800.0
2010-08-19 14:20:00,44.3,44.36,44.29,44.34,17300.0,42.0275,42.0844,42.018,42.0654,17300.0
2010-08-19 14:25:00,44.34,44.35,44.3,44.3,8500.0,42.0654,42.0749,42.0275,42.0275,8500.0
2010-08-19 14:30:00,44.31,44.37,44.31,44.35,10300.0,42.037,42.0939,42.037,42.0749,10300.0
2010-08-19 14:35:00,44.35,44.39,44.3,44.3,19000.0,42.0749,42.1129,42.0275,42.0275,19000.0
2010-08-19 14:40:00,44.31,44.34,44.28,44.34,30000.0,42.037,42.0654,42.0085,42.0654,30000.0
2010-08-19 14:45:00,44.34,44.39,44.33,44.39,16000.0,42.0654,42.1129,42.0559,42.1129,16000.0
2010-08-19 14:50:00,44.38,44.41,44.32,44.35,25000.0,42.1034,42.1318,42.0464,42.0749,25000.0
2010-08-19 14:55:00,44.36,44.37,44.32,44.34,22900.0,42.0844,42.0939,42.0464,42.0654,22900.0
2010-08-19 15:00:00,44.34,44.36,44.3,44.33,33100.0,42.0654,42.0844,42.0275,42.0559,33100.0
2010-08-19 15:05:00,44.33,44.39,44.32,44.37,22100.0,42.0559,42.1129,42.0464,42.0939,22100.0
2010-08-19 15:10:00,44.38,44.46,44.36,44.46,27600.0,42.1034,42.1793,42.0844,42.1793,27600.0
2010-08-19 15:15:00,44.46,44.53,44.46,44.49,71700.0,42.1793,42.2457,42.1793,42.2077,71700.0
2010-08-19 15:20:00,44.49,44.51,44.45,44.51,54100.0,42.2077,42.2267,42.1698,42.2267,54100.0
2010-08-19 15:25:00,44.5,44.51,44.42,44.42,55200.0,42.2172,42.2267,42.1413,42.1413,55200.0
2010-08-19 15:30:00,44.42,44.47,44.42,44.47,47300.0,42.1413,42.1887,42.1413,42.1887,47300.0
2010-08-19 15:35:00,44.47,44.48,44.37,44.39,49800.0,42.1887,42.1982,42.0939,42.1129,49800.0
2010-08-19 15:40:00,44.4,44.4,44.3,44.33,58700.0,42.1223,42.1223,42.0275,42.0559,58700.0
2010-08-19 15:45:00,44.33,44.36,44.31,44.33,74500.0,42.0559,42.0844,42.037,42.0559,74500.0
2010-08-19 15:50:00,44.33,44.41,44.3,44.41,77600.0,42.0559,42.1318,42.0275,42.1318,77600.0
2010-08-19 15:55:00,44.41,44.42,44.3,44.31,126600.0,42.1318,42.1413,42.0275,42.037,126600.0
2010-08-20 09:30:00,44.07,44.34,44.07,44.32,360800.0,41.8093,42.0654,41.8093,42.0464,360800.0
2010-08-20 09:35:00,44.36,44.36,44.28,44.28,12600.0,42.0844,42.0844,42.0085,42.0085,12600.0
2010-08-20 09:40:00,44.28,44.3,44.13,44.14,31300.0,42.0085,42.0275,41.8662,41.8757,31300.0
2010-08-20 09:45:00,44.12,44.12,43.98,43.98,81000.0,41.8567,41.8567,41.7239,41.7239,81000.0
2010-08-20 09:50:00,43.98,44.0,43.88,43.91,38000.0,41.7239,41.7429,41.629,41.6575,38000.0
2010-08-20 09:55:00,43.92,44.04,43.92,44.02,10700.0,41.667,41.7808,41.667,41.7618,10700.0
2010-08-20 10:00:00,44.03,44.04,43.99,44.0,21000.0,41.7713,41.7808,41.7334,41.7429,21000.0
2010-08-20 10:05:00,44.01,44.01,43.91,43.92,28300.0,41.7523,41.7523,41.6575,41.667,28300.0
2010-08-20 10:10:00,43.92,43.93,43.81,43.89,40600.0,41.667,41.6765,41.5626,41.6385,40600.0
2010-08-20 10:15:00,43.9,44.0,43.89,43.95,23800.0,41.648,41.7429,41.6385,41.6954,23800.0
2010-08-20 10:20:00,43.95,43.98,43.92,43.96,24400.0,41.6954,41.7239,41.667,41.7049,24400.0
2010-08-20 10:25:00,43.97,43.99,43.91,43.92,18300.0,41.7144,41.7334,41.6575,41.667,18300.0
2010-08-20 10:30:00,43.92,43.97,43.91,43.96,23500.0,41.667,41.7144,41.6575,41.7049,23500.0
2010-08-20 10:35:00,43.96,44.0,43.92,44.0,23500.0,41.7049,41.7429,41.667,41.7429,23500.0
2010-08-20 10:40:00,44.0,44.02,43.99,43.99,13000.0,41.7429,41.7618,41.7334,41.7334,13000.0
2010-08-20 10:45:00,43.99,44.01,43.97,43.99,25000.0,41.7334,41.7523,41.7144,41.7334,25000.0
2010-08-20 10:50:00,44.0,44.01,43.96,43.99,21200.0,41.7429,41.7523,41.7049,41.7334,21200.0
2010-08-20 10:55:00,44.0,44.01,43.95,43.96,16300.0,41.7429,41.7523,41.6954,41.7049,16300.0
2010-08-20 11:00:00,43.97,44.0,43.96,43.99,15100.0,41.7144,41.7429,41.7049,41.7334,15100.0
2010-08-20 11:05:00,43.99,44.06,43.96,44.04,79600.0,41.7334,41.7998,41.7049,41.7808,79600.0
2010-08-20 11:10:00,44.02,44.02,43.97,43.97,11400.0,41.7618,41.7618,41.7144,41.7144,11400.0
2010-08-20 11:15:00,43.99,44.06,43.99,44.02,26300.0,41.7334,41.7998,41.7334,41.7618,26300.0
2010-08-20 11:20:00,44.02,44.03,43.99,44.01,24800.0,41.7618,41.7713,41.7334,41.7523,24800.0
2010-08-20 11:25:00,44.02,44.05,43.99,44.05,81900.0,41.7618,41.7903,41.7334,41.7903,81900.0
2010-08-20 11:30:00,44.05,44.05,43.98,44.0,42900.0,41.7903,41.7903,41.7239,41.7429,42900.0
2010-08-20 11:35:00,44.0,44.01,43.88,43.88,78700.0,41.7429,41.7523,41.629,41.629,78700.0
2010-08-20 11:40:00,43.88,43.97,43.88,43.97,24400.0,41.629,41.7144,41.629,41.7144,24400.0
2010-08-20 11:45:00,43.96,43.97,43.92,43.92,22400.0,41.7049,41.7144,41.667,41.667,22400.0
2010-08-20 11:50:00,43.92,43.96,43.89,43.96,50500.0,41.667,41.7049,41.6385,41.7049,50500.0
2010-08-20 11:55:00,43.96,44.01,43.96,43.99,57800.0,41.7049,41.7523,41.7049,41.7334,57800.0
2010-08-20 12:00:00,43.99,44.04,43.99,44.01,14800.0,41.7334,41.7808,41.7334,41.7523,14800.0
2010-08-20 12:05:00,44.01,44.04,44.0,44.0,19300.0,41.7523,41.7808,41.7429,41.7429,19300.0
2010-08-20 12:10:00,44.0,44.01,43.99,43.99,7700.0,41.7429,41.7523,41.7334,41.7334,7700.0
2010-08-20 12:15:00,43.98,43.99,43.94,43.94,23400.0,41.7239,41.7334,41.6859,41.6859,23400.0
2010-08-20 12:20:00,43.94,43.97,43.94,43.96,15000.0,41.6859,41.7144,41.6859,41.7049,15000.0
2010-08-20 12:25:00,43.95,43.95,43.91,43.94,12300.0,41.6954,41.6954,41.6575,41.6859,12300.0
2010-08-20 12:30:00,43.94,43.96,43.92,43.94,9600.0,41.6859,41.7049,41.667,41.6859,9600.0
2010-08-20 12:35:00,43.93,43.95,43.92,43.95,15800.0,41.6765,41.6954,41.667,41.6954,15800.0
2010-08-20 12:40:00,43.95,43.97,43.94,43.97,10100.0,41.6954,41.7144,41.6859,41.7144,10100.0
2010-08-20 12:45:00,43.98,44.01,43.98,44.0,2800.0,41.7239,41.7523,41.7239,41.7429,2800.0
2010-08-20 12:50:00,44.0,44.04,44.0,44.03,4600.0,41.7429,41.7808,41.7429,41.7713,4600.0
2010-08-20 12:55:00,44.04,44.06,44.03,44.05,8900.0,41.7808,41.7998,41.7713,41.7903,8900.0
2010-08-20 13:00:00,44.05,44.08,44.03,44.05,22300.0,41.7903,41.8188,41.7713,41.7903,22300.0
2010-08-20 13:05:00,44.05,44.1,44.03,44.1,21300.0,41.7903,41.8377,41.7713,41.8377,21300.0
2010-08-20 13:10:00,44.09,44.1,44.03,44.03,11900.0,41.8282,41.8377,41.7713,41.7713,11900.0
2010-08-20 13:15:00,44.03,44.07,44.03,44.04,10300.0,41.7713,41.8093,41.7713,41.7808,10300.0
2010-08-20 13:20:00,44.04,44.05,44.03,44.03,6100.0,41.7808,41.7903,41.7713,41.7713,6100.0
2010-08-20 13:25:00,44.03,44.09,44.03,44.05,7200.0,41.7713,41.8282,41.7713,41.7903,7200.0
2010-08-20 13:30:00,44.05,44.07,44.03,44.04,3400.0,41.7903,41.8093,41.7713,41.7808,3400.0
2010-08-20 13:35:00,44.03,44.05,44.03,44.04,12000.0,41.7713,41.7903,41.7713,41.7808,12000.0
2010-08-20 13:40:00,44.04,44.05,44.03,44.05,7300.0,41.7808,41.7903,41.7713,41.7903,7300.0
2010-08-20 13:45:00,44.06,44.09,44.05,44.06,7000.0,41.7998,41.8282,41.7903,41.7998,7000.0
2010-08-20 13:50:00,44.07,44.09,44.06,44.08,11500.0,41.8093,41.8282,41.7998,41.8188,11500.0
2010-08-20 13:55:00,44.08,44.08,44.03,44.04,6100.0,41.8188,41.8188,41.7713,41.7808,6100.0
2010-08-20 14:00:00,44.04,44.07,44.03,44.05,9300.0,41.7808,41.8093,41.7713,41.7903,9300.0
2010-08-20 14:05:00,44.04,44.06,44.04,44.04,9900.0,41.7808,41.7998,41.7808,41.7808,9900.0
2010-08-20 14:10:00,44.04,44.09,44.04,44.09,7100.0,41.7808,41.8282,41.7808,41.8282,7100.0
2010-08-20 14:15:00,44.09,44.1,44.08,44.09,23800.0,41.8282,41.8377,41.8188,41.8282,23800.0
2010-08-20 14:20:00,44.09,44.12,44.08,44.09,26800.0,41.8282,41.8567,41.8188,41.8282,26800.0
2010-08-20 14:25:00,44.09,44.1,44.07,44.1,38700.0,41.8282,41.8377,41.8093,41.8377,38700.0
2010-08-20 14:30:00,44.1,44.2,44.09,44.19,16200.0,41.8377,41.9326,41.8282,41.9231,16200.0
2010-08-20 14:35:00,44.18,44.23,44.18,44.19,15000.0,41.9136,41.9611,41.9136,41.9231,15000.0
2010-08-20 14:40:00,44.19,44.22,44.17,44.22,9600.0,41.9231,41.9516,41.9041,41.9516,9600.0
2010-08-20 14:45:00,44.23,44.31,44.2,44.24,38000.0,41.9611,42.037,41.9326,41.9705,38000.0
2010-08-20 14:50:00,44.22,44.25,44.22,44.22,23100.0,41.9516,41.98,41.9516,41.9516,23100.0
2010-08-20 14:55:00,44.23,44.25,44.2,44.24,30900.0,41.9611,41.98,41.9326,41.9705,30900.0
2010-08-20 15:00:00,44.23,44.24,44.17,44.21,31600.0,41.9611,41.9705,41.9041,41.9421,31600.0
2010-08-20 15:05:00,44.19,44.22,44.16,44.21,33800.0,41.9231,41.9516,41.8947,41.9421,33800.0
2010-08-20 15:10:00,44.21,44.28,44.19,44.28,30700.0,41.9421,42.0085,41.9231,42.0085,30700.0
2010-08-20 15:15:00,44.27,44.31,44.23,44.25,37500.0,41.999,42.037,41.9611,41.98,37500.0
2010-08-20 15:20:00,44.25,44.25,44.15,44.2,42900.0,41.98,41.98,41.8852,41.9326,42900.0
2010-08-20 15:25:00,44.2,44.21,44.18,44.19,21500.0,41.9326,41.9421,41.9136,41.9231,21500.0
2010-08-20 15:30:00,44.2,44.24,44.19,44.22,45300.0,41.9326,41.9705,41.9231,41.9516,45300.0
2010-08-20 15:35:00,44.22,44.26,44.17,44.19,39600.0,41.9516,41.9895,41.9041,41.9231,39600.0
2010-08-20 15:40:00,44.2,44.25,44.19,44.22,43500.0,41.9326,41.98,41.9231,41.9516,43500.0
2010-08-20 15:45:00,44.22,44.27,44.16,44.21,67600.0,41.9516,41.999,41.8947,41.9421,67600.0
2010-08-20 15:50:00,44.21,44.29,44.2,44.27,77900.0,41.9421,42.018,41.9326,41.999,77900.0
2010-08-20 15:55:00,44.27,44.3,44.18,44.18,176300.0,41.999,42.0275,41.9136,41.9136,176300.0
2010-08-23 09:30:00,44.35,44.35,44.18,44.3,42400.0,42.0749,42.0749,41.9136,42.0275,42400.0
2010-08-23 09:35:00,44.3,44.52,44.3,44.41,15300.0,42.0275,42.2362,42.0275,42.1318,15300.0
2010-08-23 09:40:00,44.42,44.44,44.26,44.35,47600.0,42.1413,42.1603,41.9895,42.0749,47600.0
2010-08-23 09:45:00,44.35,44.43,44.35,44.37,36000.0,42.0749,42.1508,42.0749,42.0939,36000.0
2010-08-23 09:50:00,44.42,44.42,44.23,44.25,43700.0,42.1413,42.1413,41.9611,41.98,43700.0
2010-08-23 09:55:00,44.24,44.28,44.16,44.28,99600.0,41.9705,42.0085,41.8947,42.0085,99600.0
2010-08-23 10:00:00,44.28,44.32,44.27,44.3,85400.0,42.0085,42.0464,41.999,42.0275,85400.0
2010-08-23 10:05:00,44.29,44.34,44.28,44.32,51300.0,42.018,42.0654,42.0085,42.0464,51300.0
2010-08-23 10:10:00,44.33,44.35,44.29,44.33,37500.0,42.0559,42.0749,42.018,42.0559,37500.0
2010-08-23 10:15:00,44.33,44.35,44.28,44.33,33500.0,42.0559,42.0749,42.0085,42.0559,33500.0
2010-08-23 10:20:00,44.32,44.34,44.28,44.33,34600.0,42.0464,42.0654,42.0085,42.0559,34600.0
2010-08-23 10:25:00,44.33,44.37,44.3,44.34,24400.0,42.0559,42.0939,42.0275,42.0654,24400.0
2010-08-23 10:30:00,44.32,44.39,44.28,44.36,20800.0,42.0464,42.1129,42.0085,42.0844,20800.0
2010-08-23 10:35:00,44.35,44.43,44.35,44.41,28200.0,42.0749,42.1508,42.0749,42.1318,28200.0
2010-08-23 10:40:00,44.4,44.42,44.26,44.26,36700.0,42.1223,42.1413,41.9895,41.9895,36700.0
2010-08-23 10:45:00,44.27,44.28,44.21,44.21,29800.0,41.999,42.0085,41.9421,41.9421,29800.0
2010-08-23 10:50:00,44.21,44.23,44.09,44.15,17200.0,41.9421,41.9611,41.8282,41.8852,17200.0
2010-08-23 10:55:00,44.13,44.16,44.09,44.09,14500.0,41.8662,41.8947,41.8282,41.8282,14500.0
2010-08-23 11:00:00,44.09,44.09,43.97,43.97,19600.0,41.8282,41.8282,41.7144,41.7144,19600.0
2010-08-23 11:05:00,43.97,44.05,43.95,44.03,23300.0,41.7144,41.7903,41.6954,41.7713,23300.0
2010-08-23 11:10:00,44.03,44.09,44.0,44.09,14100.0,41.7713,41.8282,41.7429,41.8282,14100.0
2010-08-23 11:15:00,44.07,44.13,44.01,44.13,23500.0,41.8093,41.8662,41.7523,41.8662,23500.0
2010-08-23 11:20:00,44.13,44.14,44.06,44.13,45400.0,41.8662,41.8757,41.7998,41.8662,45400.0
2010-08-23 11:25:00,44.12,44.13,44.04,44.09,20200.0,41.8567,41.8662,41.7808,41.8282,20200.0
2010-08-23 11:30:00,44.09,44.15,44.08,44.14,23400.0,41.8282,41.8852,41.8188,41.8757,23400.0
2010-08-23 11:35:00,44.14,44.18,44.12,44.13,19200.0,41.8757,41.9136,41.8567,41.8662,19200.0
2010-08-23 11:40:00,44.13,44.13,44.06,44.08,20800.0,41.8662,41.8662,41.7998,41.8188,20800.0
2010-08-23 11:45:00,44.09,44.16,44.07,44.15,17700.0,41.8282,41.8947,41.8093,41.8852,17700.0
2010-08-23 11:50:00,44.15,44.17,44.15,44.15,19300.0,41.8852,41.9041,41.8852,41.8852,19300.0
2010-08-23 11:55:00,44.16,44.19,44.15,44.19,21300.0,41.8947,41.9231,41.8852,41.9231,21300.0
2010-08-23 12:00:00,44.17,44.24,44.17,44.22,14600.0,41.9041,41.9705,41.9041,41.9516,14600.0
2010-08-23 12:05:00,44.22,44.26,44.21,44.24,9500.0,41.9516,41.9895,41.9421,41.9705,9500.0
2010-08-23 12:10:00,44.24,44.34,44.22,44.32,20400.0,41.9705,42.0654,41.9516,42.0464,20400.0
2010-08-23 12:15:00,44.32,44.33,44.24,44.25,15000.0,42.0464,42.0559,41.9705,41.98,15000.0
2010-08-23 12:20:00,44.25,44.32,44.25,44.29,15600.0,41.98,42.0464,41.98,42.018,15600.0
2010-08-23 12:25:00,44.3,44.38,44.29,44.38,19900.0,42.0275,42.1034,42.018,42.1034,19900.0
2010-08-23 12:30:00,44.37,44.38,44.35,44.35,11200.0,42.0939,42.1034,42.0749,42.0749,11200.0
2010-08-23 12:35:00,44.36,44.39,44.35,44.37,45700.0,42.0844,42.1129,42.0749,42.0939,45700.0
2010-08-23 12:40:00,44.36,44.37,44.29,44.3,15500.0,42.0844,42.0939,42.018,42.0275,15500.0
2010-08-23 12:45:00,44.3,44.3,44.28,44.28,12100.0,42.0275,42.0275,42.0085,42.0085,12100.0
2010-08-23 12:50:00,44.27,44.31,44.27,44.31,11700.0,41.999,42.037,41.999,42.037,11700.0
2010-08-23 12:55:00,44.32,44.33,44.3,44.32,11500.0,42.0464,42.0559,42.0275,42.0464,11500.0
2010-08-23 13:00:00,44.31,44.32,44.26,44.29,17100.0,42.037,42.0464,41.9895,42.018,17100.0
2010-08-23 13:05:00,44.28,44.32,44.26,44.26,13200.0,42.0085,42.0464,41.9895,41.9895,13200.0
2010-08-23 13:10:00,44.25,44.3,44.23,44.29,15400.0,41.98,42.0275,41.9611,42.018,15400.0
2010-08-23 13:15:00,44.29,44.32,44.26,44.32,11400.0,42.018,42.0464,41.9895,42.0464,11400.0
2010-08-23 13:20:00,44.32,44.33,44.27,44.3,9700.0,42.0464,42.0559,41.999,42.0275,9700.0
2010-08-23 13:25:00,44.31,44.31,44.29,44.31,8700.0,42.037,42.037,42.018,42.037,8700.0
2010-08-23 13:30:00,44.3,44.31,44.28,44.29,18400.0,42.0275,42.037,42.0085,42.018,18400.0
2010-08-23 13:35:00,44.29,44.31,44.25,44.26,15800.0,42.018,42.037,41.98,41.9895,15800.0
2010-08-23 13:40:00,44.25,44.31,44.23,44.26,25500.0,41.98,42.037,41.9611,41.9895,25500.0
2010-08-23 13:45:00,44.26,44.3,44.26,44.28,16900.0,41.9895,42.0275,41.9895,42.0085,16900.0
2010-08-23 13:50:00,44.27,44.34,44.27,44.3,40100.0,41.999,42.0654,41.999,42.0275,40100.0
2010-08-23 13:55:00,44.3,44.34,44.3,44.33,18200.0,42.0275,42.0654,42.0275,42.0559,18200.0
2010-08-23 14:00:00,44.33,44.36,44.29,44.29,25400.0,42.0559,42.0844,42.018,42.018,25400.0
2010-08-23 14:05:00,44.29,44.41,44.29,44.39,19900.0,42.018,42.1318,42.018,42.1129,19900.0
2010-08-23 14:10:00,44.38,44.41,44.36,44.39,16900.0,42.1034,42.1318,42.0844,42.1129,16900.0
2010-08-23 14:15:00,44.39,44.41,44.31,44.33,21600.0,42.1129,42.1318,42.037,42.0559,21600.0
2010-08-23 14:20:00,44.33,44.33,44.28,44.31,10900.0,42.0559,42.0559,42.0085,42.037,10900.0
2010-08-23 14:25:00,44.3,44.32,44.27,44.31,21600.0,42.0275,42.0464,41.999,42.037,21600.0
2010-08-23 14:30:00,44.31,44.33,44.29,44.33,49100.0,42.037,42.0559,42.018,42.0559,49100.0
2010-08-23 14:35:00,44.33,44.39,44.31,44.38,34300.0,42.0559,42.1129,42.037,42.1034,34300.0
2010-08-23 14:40:00,44.37,44.39,44.28,44.29,41000.0,42.0939,42.1129,42.0085,42.018,41000.0
2010-08-23 14:45:00,44.3,44.31,44.26,44.26,25200.0,42.0275,42.037,41.9895,41.9895,25200.0
2010-08-23 14:50:00,44.26,44.26,44.23,44.24,20600.0,41.9895,41.9895,41.9611,41.9705,20600.0
2010-08-23 14:55:00,44.23,44.25,44.21,44.24,16600.0,41.9611,41.98,41.9421,41.9705,16600.0
2010-08-23 15:00:00,44.24,44.29,44.22,44.29,29900.0,41.9705,42.018,41.9516,42.018,29900.0
2010-08-23 15:05:00,44.29,44.32,44.26,44.28,36500.0,42.018,42.0464,41.9895,42.0085,36500.0
2010-08-23 15:10:00,44.29,44.33,44.28,44.31,39200.0,42.018,42.0559,42.0085,42.037,39200.0
2010-08-23 15:15:00,44.31,44.35,44.31,44.33,40400.0,42.037,42.0749,42.037,42.0559,40400.0
2010-08-23 15:20:00,44.32,44.34,44.26,44.27,44500.0,42.0464,42.0654,41.9895,41.999,44500.0
2010-08-23 15:25:00,44.27,44.3,44.23,44.23,68900.0,41.999,42.0275,41.9611,41.9611,68900.0
2010-08-23 15:30:00,44.24,44.25,44.19,44.23,39300.0,41.9705,41.98,41.9231,41.9611,39300.0
2010-08-23 15:35:00,44.22,44.22,44.1,44.12,45200.0,41.9516,41.9516,41.8377,41.8567,45200.0
2010-08-23 15:40:00,44.12,44.14,44.09,44.1,52600.0,41.8567,41.8757,41.8282,41.8377,52600.0
2010-08-23 15:45:00,44.1,44.16,44.07,44.14,80000.0,41.8377,41.8947,41.8093,41.8757,80000.0
2010-08-23 15:50:00,44.14,44.15,44.06,44.08,72800.0,41.8757,41.8852,41.7998,41.8188,72800.0
2010-08-23 15:55:00,44.08,44.11,44.02,44.03,98600.0,41.8188,41.8472,41.7618,41.7713,98600.0
2010-08-24 09:30:00,43.53,43.83,43.53,43.59,80300.0,41.297,41.5816,41.297,41.3539,80300.0
2010-08-24 09:35:00,43.58,43.62,43.51,43.52,63400.0,41.3444,41.3824,41.278,41.2875,63400.0
2010-08-24 09:40:00,43.52,43.53,43.27,43.4,104000.0,41.2875,41.297,41.0503,41.1736,104000.0
2010-08-24 09:45:00,43.4,43.47,43.06,43.09,81900.0,41.1736,41.24,40.8511,40.8795,81900.0
2010-08-24 09:50:00,43.09,43.11,43.01,43.01,45300.0,40.8795,40.8985,40.8036,40.8036,45300.0
2010-08-24 09:55:00,43.02,43.17,42.95,43.12,55300.0,40.8131,40.9554,40.7467,40.908,55300.0
2010-08-24 10:00:00,43.08,43.15,42.89,43.09,165400.0,40.8701,40.9365,40.6898,40.8795,165400.0
2010-08-24 10:05:00,43.11,43.11,43.0,43.03,116200.0,40.8985,40.8985,40.7942,40.8226,116200.0
2010-08-24 10:10:00,43.03,43.06,42.93,43.0,79400.0,40.8226,40.8511,40.7277,40.7942,79400.0
2010-08-24 10:15:00,43.0,43.06,42.97,43.0,76500.0,40.7942,40.8511,40.7657,40.7942,76500.0
2010-08-24 10:20:00,43.01,43.05,42.99,43.01,115800.0,40.8036,40.8416,40.7847,40.8036,115800.0
2010-08-24 10:25:00,43.01,43.07,42.94,43.0,88300.0,40.8036,40.8606,40.7372,40.7942,88300.0
2010-08-24 10:30:00,43.0,43.03,42.97,43.0,124900.0,40.7942,40.8226,40.7657,40.7942,124900.0
2010-08-24 10:35:00,43.0,43.02,42.99,43.0,52200.0,40.7942,40.8131,40.7847,40.7942,52200.0
2010-08-24 10:40:00,43.0,43.04,42.99,43.02,117600.0,40.7942,40.8321,40.7847,40.8131,117600.0
2010-08-24 10:45:00,43.03,43.11,43.0,43.1,43800.0,40.8226,40.8985,40.7942,40.889,43800.0
2010-08-24 10:50:00,43.09,43.13,43.01,43.01,45800.0,40.8795,40.9175,40.8036,40.8036,45800.0
2010-08-24 10:55:00,43.01,43.08,43.01,43.06,46100.0,40.8036,40.8701,40.8036,40.8511,46100.0
2010-08-24 11:00:00,43.05,43.09,43.04,43.09,80200.0,40.8416,40.8795,40.8321,40.8795,80200.0
2010-08-24 11:05:00,43.09,43.09,42.99,43.01,44100.0,40.8795,40.8795,40.7847,40.8036,44100.0
2010-08-24 11:10:00,42.99,43.07,42.99,43.07,132100.0,40.7847,40.8606,40.7847,40.8606,132100.0
2010-08-24 11:15:00,43.07,43.07,42.99,43.01,55900.0,40.8606,40.8606,40.7847,40.8036,55900.0
2010-08-24 11:20:00,43.01,43.04,42.98,43.01,48900.0,40.8036,40.8321,40.7752,40.8036,48900.0
2010-08-24 11:25:00,43.01,43.04,42.97,42.99,47900.0,40.8036,40.8321,40.7657,40.7847,47900.0
2010-08-24 11:30:00,43.0,43.03,43.0,43.03,48500.0,40.7942,40.8226,40.7942,40.8226,48500.0
2010-08-24 11:35:00,43.03,43.05,43.0,43.04,71200.0,40.8226,40.8416,40.7942,40.8321,71200.0
2010-08-24 11:40:00,43.04,43.07,42.99,43.03,73100.0,40.8321,40.8606,40.7847,40.8226,73100.0
2010-08-24 11:45:00,43.03,43.05,43.0,43.01,57400.0,40.8226,40.8416,40.7942,40.8036,57400.0
2010-08-24 11:50:00,43.01,43.01,42.98,43.0,38900.0,40.8036,40.8036,40.7752,40.7942,38900.0
2010-08-24 11:55:00,43.0,43.01,43.0,43.0,41300.0,40.7942,40.8036,40.7942,40.7942,41300.0
2010-08-24 12:00:00,43.0,43.01,42.94,42.99,128900.0,40.7942,40.8036,40.7372,40.7847,128900.0
2010-08-24 12:05:00,43.0,43.03,42.99,43.0,62600.0,40.7942,40.8226,40.7847,40.7942,62600.0
2010-08-24 12:10:00,43.0,43.02,42.95,43.0,72800.0,40.7942,40.8131,40.7467,40.7942,72800.0
2010-08-24 12:15:00,43.0,43.0,42.99,42.99,51900.0,40.7942,40.7942,40.7847,40.7847,51900.0
2010-08-24 12:20:00,43.0,43.0,42.97,42.98,55600.0,40.7942,40.7942,40.7657,40.7752,55600.0
2010-08-24 12:25:00,42.99,42.99,42.89,42.9,58300.0,40.7847,40.7847,40.6898,40.6993,58300.0
2010-08-24 12:30:00,42.9,42.97,42.9,42.97,57700.0,40.6993,40.7657,40.6993,40.7657,57700.0
2010-08-24 12:35:00,42.97,42.98,42.92,42.95,55700.0,40.7657,40.7752,40.7183,40.7467,55700.0
2010-08-24 12:40:00,42.94,42.97,42.92,42.93,40900.0,40.7372,40.7657,40.7183,40.7277,40900.0
2010-08-24 12:45:00,42.92,42.95,42.89,42.91,30900.0,40.7183,40.7467,40.6898,40.7088,30900.0
2010-08-24 12:50:00,42.92,42.93,42.88,42.91,48400.0,40.7183,40.7277,40.6803,40.7088,48400.0
2010-08-24 12:55:00,42.91,42.95,42.87,42.87,22400.0,40.7088,40.7467,40.6708,40.6708,22400.0
2010-08-24 13:00:00,42.88,42.91,42.81,42.82,27000.0,40.6803,40.7088,40.6139,40.6234,27000.0
2010-08-24 13:05:00,42.81,42.87,42.8,42.86,20000.0,40.6139,40.6708,40.6044,40.6613,20000.0
2010-08-24 13:10:00,42.85,42.91,42.85,42.88,22800.0,40.6519,40.7088,40.6519,40.6803,22800.0
2010-08-24 13:15:00,42.88,42.96,42.88,42.94,16500.0,40.6803,40.7562,40.6803,40.7372,16500.0
2010-08-24 13:20:00,42.94,42.94,42.9,42.92,21000.0,40.7372,40.7372,40.6993,40.7183,21000.0
2010-08-24 13:25:00,42.94,43.01,42.94,43.0,57600.0,40.7372,40.8036,40.7372,40.7942,57600.0
2010-08-24 13:30:00,43.0,43.01,42.95,43.0,27000.0,40.7942,40.8036,40.7467,40.7942,27000.0
2010-08-24 13:35:00,43.0,43.0,42.98,42.99,21700.0,40.7942,40.7942,40.7752,40.7847,21700.0
2010-08-24 13:40:00,42.99,43.01,42.83,42.83,41900.0,40.7847,40.8036,40.6329,40.6329,41900.0
2010-08-24 13:45:00,42.82,42.85,42.77,42.8,37500.0,40.6234,40.6519,40.576,40.6044,37500.0
2010-08-24 13:50:00,42.8,42.83,42.73,42.75,29700.0,40.6044,40.6329,40.538,40.557,29700.0
2010-08-24 13:55:00,42.76,42.81,42.72,42.76,41200.0,40.5665,40.6139,40.5285,40.5665,41200.0
2010-08-24 14:00:00,42.75,42.79,42.71,42.75,58900.0,40.557,40.5949,40.519,40.557,58900.0
2010-08-24 14:05:00,42.76,42.78,42.74,42.74,16500.0,40.5665,40.5854,40.5475,40.5475,16500.0
2010-08-24 14:10:00,42.75,42.76,42.68,42.74,43800.0,40.557,40.5665,40.4906,40.5475,43800.0
2010-08-24 14:15:00,42.74,42.85,42.74,42.84,51800.0,40.5475,40.6519,40.5475,40.6424,51800.0
2010-08-24 14:20:00,42.83,42.88,42.82,42.84,47900.0,40.6329,40.6803,40.6234,40.6424,47900.0
2010-08-24 14:25:00,42.85,42.85,42.71,42.72,50700.0,40.6519,40.6519,40.519,40.5285,50700.0
2010-08-24 14:30:00,42.73,42.76,42.69,42.71,47800.0,40.538,40.5665,40.5001,40.519,47800.0
2010-08-24 14:35:00,42.7,42.81,42.68,42.8,54600.0,40.5095,40.6139,40.4906,40.6044,54600.0
2010-08-24 14:40:00,42.8,42.81,42.77,42.8,40800.0,40.6044,40.6139,40.576,40.6044,40800.0
2010-08-24 14:45:00,42.8,42.8,42.75,42.77,49500.0,40.6044,40.6044,40.557,40.576,49500.0
2010-08-24 14:50:00,42.77,42.81,42.72,42.79,59300.0,40.576,40.6139,40.5285,40.5949,59300.0
2010-08-24 14:55:00,42.79,42.85,42.76,42.85,103600.0,40.5949,40.6519,40.5665,40.6519,103600.0
2010-08-24 15:00:00,42.85,42.88,42.81,42.85,77300.0,40.6519,40.6803,40.6139,40.6519,77300.0
2010-08-24 15:05:00,42.85,42.89,42.82,42.85,104300.0,40.6519,40.6898,40.6234,40.6519,104300.0
2010-08-24 15:10:00,42.85,42.87,42.83,42.85,68900.0,40.6519,40.6708,40.6329,40.6519,68900.0
2010-08-24 15:15:00,42.85,42.91,42.83,42.9,46700.0,40.6519,40.7088,40.6329,40.6993,46700.0
2010-08-24 15:20:00,42.91,42.92,42.83,42.91,66300.0,40.7088,40.7183,40.6329,40.7088,66300.0
2010-08-24 15:25:00,42.91,42.96,42.87,42.9,135000.0,40.7088,40.7562,40.6708,40.6993,135000.0
2010-08-24 15:30:00,42.9,42.96,42.87,42.9,74000.0,40.6993,40.7562,40.6708,40.6993,74000.0
2010-08-24 15:35:00,42.9,42.92,42.74,42.78,90700.0,40.6993,40.7183,40.5475,40.5854,90700.0
2010-08-24 15:40:00,42.77,42.8,42.72,42.76,113600.0,40.576,40.6044,40.5285,40.5665,113600.0
2010-08-24 15:45:00,42.76,42.78,42.68,42.77,102900.0,40.5665,40.5854,40.4906,40.576,102900.0
2010-08-24 15:50:00,42.76,42.77,42.64,42.65,141300.0,40.5665,40.576,40.4526,40.4621,141300.0
2010-08-24 15:55:00,42.64,42.68,42.59,42.67,213300.0,40.4526,40.4906,40.4052,40.4811,213300.0
2010-08-25 09:30:00,42.52,42.61,42.2,42.3,117000.0,40.3388,40.4242,40.0352,40.1301,117000.0
2010-08-25 09:35:00,42.3,42.39,42.24,42.37,92000.0,40.1301,40.2154,40.0731,40.1965,92000.0
2010-08-25 09:40:00,42.38,42.52,42.34,42.37,100800.0,40.206,40.3388,40.168,40.1965,100800.0
2010-08-25 09:45:00,42.37,42.41,42.31,42.38,100100.0,40.1965,40.2344,40.1396,40.206,100100.0
2010-08-25 09:50:00,42.37,42.43,42.31,42.43,59100.0,40.1965,40.2534,40.1396,40.2534,59100.0
2010-08-25 09:55:00,42.43,42.44,42.23,42.37,125000.0,40.2534,40.2629,40.0637,40.1965,125000.0
2010-08-25 10:00:00,42.37,42.39,42.11,42.31,227200.0,40.1965,40.2154,39.9498,40.1396,227200.0
2010-08-25 10:05:00,42.31,42.52,42.3,42.5,71100.0,40.1396,40.3388,40.1301,40.3198,71100.0
2010-08-25 10:10:00,42.5,42.52,42.42,42.47,40400.0,40.3198,40.3388,40.2439,40.2913,40400.0
2010-08-25 10:15:00,42.47,42.56,42.43,42.43,66100.0,40.2913,40.3767,40.2534,40.2534,66100.0
2010-08-25 10:20:00,42.43,42.5,42.41,42.47,51900.0,40.2534,40.3198,40.2344,40.2913,51900.0
2010-08-25 10:25:00,42.47,42.49,42.34,42.37,81600.0,40.2913,40.3103,40.168,40.1965,81600.0
2010-08-25 10:30:00,42.36,42.45,42.33,42.38,34600.0,40.187,40.2724,40.1585,40.206,34600.0
2010-08-25 10:35:00,42.37,42.43,42.34,42.39,57000.0,40.1965,40.2534,40.168,40.2154,57000.0
2010-08-25 10:40:00,42.4,42.43,42.37,42.43,44200.0,40.2249,40.2534,40.1965,40.2534,44200.0
2010-08-25 10:45:00,42.43,42.53,42.43,42.52,33500.0,40.2534,40.3483,40.2534,40.3388,33500.0
2010-08-25 10:50:00,42.51,42.55,42.5,42.54,39700.0,40.3293,40.3672,40.3198,40.3578,39700.0
2010-08-25 10:55:00,42.54,42.68,42.53,42.62,63800.0,40.3578,40.4906,40.3483,40.4337,63800.0
2010-08-25 11:00:00,42.62,42.72,42.61,42.63,67900.0,40.4337,40.5285,40.4242,40.4431,67900.0
2010-08-25 11:05:00,42.62,42.64,42.58,42.61,25000.0,40.4337,40.4526,40.3957,40.4242,25000.0
2010-08-25 11:10:00,42.59,42.69,42.55,42.69,93400.0,40.4052,40.5001,40.3672,40.5001,93400.0
2010-08-25 11:15:00,42.7,42.94,42.7,42.9,43300.0,40.5095,40.7372,40.5095,40.6993,43300.0
2010-08-25 11:20:00,42.89,42.94,42.84,42.88,42300.0,40.6898,40.7372,40.6424,40.6803,42300.0
2010-08-25 11:25:00,42.88,42.99,42.88,42.99,49700.0,40.6803,40.7847,40.6803,40.7847,49700.0
2010-08-25 11:30:00,42.98,42.98,42.9,42.91,60400.0,40.7752,40.7752,40.6993,40.7088,60400.0
2010-08-25 11:35:00,42.92,42.96,42.91,42.95,37000.0,40.7183,40.7562,40.7088,40.7467,37000.0
2010-08-25 11:40:00,42.95,42.95,42.88,42.88,21800.0,40.7467,40.7467,40.6803,40.6803,21800.0
2010-08-25 11:45:00,42.89,42.91,42.78,42.81,25600.0,40.6898,40.7088,40.5854,40.6139,25600.0
2010-08-25 11:50:00,42.81,42.85,42.81,42.84,16700.0,40.6139,40.6519,40.6139,40.6424,16700.0
2010-08-25 11:55:00,42.84,42.99,42.84,42.99,51400.0,40.6424,40.7847,40.6424,40.7847,51400.0
2010-08-25 12:00:00,42.98,43.06,42.95,43.05,27500.0,40.7752,40.8511,40.7467,40.8416,27500.0
2010-08-25 12:05:00,43.05,43.06,43.02,43.04,30300.0,40.8416,40.8511,40.8131,40.8321,30300.0
2010-08-25 12:10:00,43.04,43.14,43.04,43.11,47900.0,40.8321,40.927,40.8321,40.8985,47900.0
2010-08-25 12:15:00,43.11,43.12,43.06,43.09,19400.0,40.8985,40.908,40.8511,40.8795,19400.0
2010-08-25 12:20:00,43.08,43.11,43.06,43.07,23300.0,40.8701,40.8985,40.8511,40.8606,23300.0
2010-08-25 12:25:00,43.06,43.07,43.06,43.06,6700.0,40.8511,40.8606,40.8511,40.8511,6700.0
2010-08-25 12:30:00,43.06,43.13,42.99,43.01,42300.0,40.8511,40.9175,40.7847,40.8036,42300.0
2010-08-25 12:35:00,42.99,43.03,42.99,43.03,26800.0,40.7847,40.8226,40.7847,40.8226,26800.0
2010-08-25 12:40:00,43.04,43.04,42.98,42.99,28100.0,40.8321,40.8321,40.7752,40.7847,28100.0
2010-08-25 12:45:00,42.97,42.97,42.92,42.92,6900.0,40.7657,40.7657,40.7183,40.7183,6900.0
2010-08-25 12:50:00,42.92,42.95,42.9,42.9,10300.0,40.7183,40.7467,40.6993,40.6993,10300.0
2010-08-25 12:55:00,42.9,42.9,42.84,42.88,13500.0,40.6993,40.6993,40.6424,40.6803,13500.0
2010-08-25 13:00:00,42.88,42.99,42.85,42.98,20800.0,40.6803,40.7847,40.6519,40.7752,20800.0
2010-08-25 13:05:00,42.99,42.99,42.95,42.97,27000.0,40.7847,40.7847,40.7467,40.7657,27000.0
2010-08-25 13:10:00,42.97,43.0,42.97,42.99,27100.0,40.7657,40.7942,40.7657,40.7847,27100.0
2010-08-25 13:15:00,42.99,43.02,42.97,43.01,32700.0,40.7847,40.8131,40.7657,40.8036,32700.0
2010-08-25 13:20:00,43.01,43.01,42.97,42.99,38000.0,40.8036,40.8036,40.7657,40.7847,38000.0
2010-08-25 13:25:00,42.99,43.04,42.99,43.04,25300.0,40.7847,40.8321,40.7847,40.8321,25300.0
2010-08-25 13:30:00,43.03,43.08,43.01,43.08,37700.0,40.8226,40.8701,40.8036,40.8701,37700.0
2010-08-25 13:35:00,43.08,43.19,43.08,43.18,30000.0,40.8701,40.9744,40.8701,40.9649,30000.0
2010-08-25 13:40:00,43.19,43.28,43.17,43.27,44000.0,40.9744,41.0598,40.9554,41.0503,44000.0
2010-08-25 13:45:00,43.27,43.31,43.25,43.28,45800.0,41.0503,41.0883,41.0313,41.0598,45800.0
2010-08-25 13:50:00,43.28,43.28,43.2,43.28,45600.0,41.0598,41.0598,40.9839,41.0598,45600.0
2010-08-25 13:55:00,43.27,43.32,43.27,43.28,17100.0,41.0503,41.0977,41.0503,41.0598,17100.0
2010-08-25 14:00:00,43.29,43.3,43.27,43.3,17500.0,41.0693,41.0788,41.0503,41.0788,17500.0
2010-08-25 14:05:00,43.3,43.38,43.3,43.37,39300.0,41.0788,41.1547,41.0788,41.1452,39300.0
2010-08-25 14:10:00,43.38,43.47,43.35,43.44,47800.0,41.1547,41.24,41.1262,41.2116,47800.0
2010-08-25 14:15:00,43.44,43.45,43.36,43.38,27700.0,41.2116,41.2211,41.1357,41.1547,27700.0
2010-08-25 14:20:00,43.39,43.39,43.3,43.3,95500.0,41.1642,41.1642,41.0788,41.0788,95500.0
2010-08-25 14:25:00,43.3,43.35,43.28,43.34,36300.0,41.0788,41.1262,41.0598,41.1167,36300.0
2010-08-25 14:30:00,43.34,43.37,43.3,43.34,37700.0,41.1167,41.1452,41.0788,41.1167,37700.0
2010-08-25 14:35:00,43.35,43.39,43.28,43.31,71100.0,41.1262,41.1642,41.0598,41.0883,71100.0
2010-08-25 14:40:00,43.32,43.44,43.31,43.37,35200.0,41.0977,41.2116,41.0883,41.1452,35200.0
2010-08-25 14:45:00,43.37,43.42,43.3,43.35,92500.0,41.1452,41.1926,41.0788,41.1262,92500.0
2010-08-25 14:50:00,43.36,43.36,43.27,43.34,57200.0,41.1357,41.1357,41.0503,41.1167,57200.0
2010-08-25 14:55:00,43.34,43.38,43.33,43.35,77600.0,41.1167,41.1547,41.1072,41.1262,77600.0
2010-08-25 15:00:00,43.34,43.38,43.33,43.34,59500.0,41.1167,41.1547,41.1072,41.1167,59500.0
2010-08-25 15:05:00,43.35,43.37,43.32,43.34,38900.0,41.1262,41.1452,41.0977,41.1167,38900.0
2010-08-25 15:10:00,43.33,43.36,43.32,43.35,39200.0,41.1072,41.1357,41.0977,41.1262,39200.0
2010-08-25 15:15:00,43.34,43.36,43.28,43.32,59100.0,41.1167,41.1357,41.0598,41.0977,59100.0
2010-08-25 15:20:00,43.31,43.34,43.26,43.29,71700.0,41.0883,41.1167,41.0408,41.0693,71700.0
2010-08-25 15:25:00,43.29,43.31,43.21,43.22,100900.0,41.0693,41.0883,40.9934,41.0029,100900.0
2010-08-25 15:30:00,43.21,43.35,43.2,43.35,77400.0,40.9934,41.1262,40.9839,41.1262,77400.0
2010-08-25 15:35:00,43.35,43.37,43.29,43.31,91700.0,41.1262,41.1452,41.0693,41.0883,91700.0
2010-08-25 15:40:00,43.31,43.49,43.31,43.49,107100.0,41.0883,41.259,41.0883,41.259,107100.0
2010-08-25 15:45:00,43.49,43.53,43.43,43.43,86200.0,41.259,41.297,41.2021,41.2021,86200.0
2010-08-25 15:50:00,43.44,43.45,43.35,43.35,78900.0,41.2116,41.2211,41.1262,41.1262,78900.0
2010-08-25 15:55:00,43.35,43.38,43.33,43.35,122400.0,41.1262,41.1547,41.1072,41.1262,122400.0
2010-08-26 09:30:00,43.54,43.77,43.44,43.7,47100.0,41.3065,41.5247,41.2116,41.4582,47100.0
2010-08-26 09:35:00,43.68,43.98,43.66,43.83,60100.0,41.4393,41.7239,41.4203,41.5816,60100.0
2010-08-26 09:40:00,43.8,43.81,43.69,43.8,111300.0,41.5531,41.5626,41.4488,41.5531,111300.0
2010-08-26 09:45:00,43.77,43.78,43.55,43.62,36600.0,41.5247,41.5341,41.3159,41.3824,36600.0
2010-08-26 09:50:00,43.6,43.6,43.38,43.43,26400.0,41.3634,41.3634,41.1547,41.2021,26400.0
2010-08-26 09:55:00,43.43,43.66,43.42,43.63,35000.0,41.2021,41.4203,41.1926,41.3918,35000.0
2010-08-26 10:00:00,43.62,43.66,43.57,43.61,62800.0,41.3824,41.4203,41.3349,41.3729,62800.0
2010-08-26 10:05:00,43.6,43.69,43.6,43.66,43200.0,41.3634,41.4488,41.3634,41.4203,43200.0
2010-08-26 10:10:00,43.66,43.7,43.63,43.65,58200.0,41.4203,41.4582,41.3918,41.4108,58200.0
2010-08-26 10:15:00,43.65,43.67,43.54,43.54,31300.0,41.4108,41.4298,41.3065,41.3065,31300.0
2010-08-26 10:20:00,43.55,43.6,43.51,43.6,32700.0,41.3159,41.3634,41.278,41.3634,32700.0
2010-08-26 10:25:00,43.6,43.65,43.52,43.6,42800.0,41.3634,41.4108,41.2875,41.3634,42800.0
2010-08-26 10:30:00,43.59,43.65,43.58,43.63,50500.0,41.3539,41.4108,41.3444,41.3918,50500.0
2010-08-26 10:35:00,43.63,43.78,43.56,43.74,55600.0,41.3918,41.5341,41.3254,41.4962,55600.0
2010-08-26 10:40:00,43.75,43.75,43.6,43.6,59000.0,41.5057,41.5057,41.3634,41.3634,59000.0
2010-08-26 10:45:00,43.58,43.59,43.51,43.55,41400.0,41.3444,41.3539,41.278,41.3159,41400.0
2010-08-26 10:50:00,43.55,43.55,43.42,43.43,29600.0,41.3159,41.3159,41.1926,41.2021,29600.0
2010-08-26 10:55:00,43.44,43.49,43.38,43.48,34600.0,41.2116,41.259,41.1547,41.2495,34600.0
2010-08-26 11:00:00,43.48,43.49,43.38,43.39,37200.0,41.2495,41.259,41.1547,41.1642,37200.0
2010-08-26 11:05:00,43.39,43.4,43.15,43.17,87200.0,41.1642,41.1736,40.9365,40.9554,87200.0
2010-08-26 11:10:00,43.18,43.23,43.13,43.23,40800.0,40.9649,41.0124,40.9175,41.0124,40800.0
2010-08-26 11:15:00,43.23,43.4,43.19,43.38,49900.0,41.0124,41.1736,40.9744,41.1547,49900.0
2010-08-26 11:20:00,43.36,43.38,43.28,43.29,48000.0,41.1357,41.1547,41.0598,41.0693,48000.0
2010-08-26 11:25:00,43.27,43.33,43.23,43.32,39800.0,41.0503,41.1072,41.0124,41.0977,39800.0
2010-08-26 11:30:00,43.31,43.31,43.25,43.26,35600.0,41.0883,41.0883,41.0313,41.0408,35600.0
2010-08-26 11:35:00,43.26,43.29,43.16,43.16,45600.0,41.0408,41.0693,40.9459,40.9459,45600.0
2010-08-26 11:40:00,43.16,43.24,43.12,43.22,38000.0,40.9459,41.0218,40.908,41.0029,38000.0
2010-08-26 11:45:00,43.24,43.25,43.2,43.24,28600.0,41.0218,41.0313,40.9839,41.0218,28600.0
2010-08-26 11:50:00,43.24,43.25,43.13,43.16,25600.0,41.0218,41.0313,40.9175,40.9459,25600.0
2010-08-26 11:55:00,43.17,43.23,43.16,43.21,38200.0,40.9554,41.0124,40.9459,40.9934,38200.0
2010-08-26 12:00:00,43.21,43.21,43.16,43.17,19300.0,40.9934,40.9934,40.9459,40.9554,19300.0
2010-08-26 12:05:00,43.17,43.18,43.13,43.15,9300.0,40.9554,40.9649,40.9175,40.9365,9300.0
2010-08-26 12:10:00,43.16,43.17,43.14,43.16,9900.0,40.9459,40.9554,40.927,40.9459,9900.0
2010-08-26 12:15:00,43.16,43.17,43.12,43.17,8300.0,40.9459,40.9554,40.908,40.9554,8300.0
2010-08-26 12:20:00,43.17,43.22,43.17,43.19,13300.0,40.9554,41.0029,40.9554,40.9744,13300.0
2010-08-26 12:25:00,43.19,43.19,43.17,43.17,7600.0,40.9744,40.9744,40.9554,40.9554,7600.0
2010-08-26 12:30:00,43.18,43.18,43.16,43.17,5600.0,40.9649,40.9649,40.9459,40.9554,5600.0
2010-08-26 12:35:00,43.17,43.22,43.17,43.17,15700.0,40.9554,41.0029,40.9554,40.9554,15700.0
2010-08-26 12:40:00,43.14,43.14,43.09,43.12,10200.0,40.927,40.927,40.8795,40.908,10200.0
2010-08-26 12:45:00,43.11,43.13,43.1,43.11,13300.0,40.8985,40.9175,40.889,40.8985,13300.0
2010-08-26 12:50:00,43.12,43.13,43.05,43.06,14800.0,40.908,40.9175,40.8416,40.8511,14800.0
2010-08-26 12:55:00,43.06,43.16,43.04,43.16,16700.0,40.8511,40.9459,40.8321,40.9459,16700.0
2010-08-26 13:00:00,43.17,43.2,43.12,43.14,9200.0,40.9554,40.9839,40.908,40.927,9200.0
2010-08-26 13:05:00,43.14,43.14,43.1,43.13,6400.0,40.927,40.927,40.889,40.9175,6400.0
2010-08-26 13:10:00,43.14,43.15,43.08,43.1,8400.0,40.927,40.9365,40.8701,40.889,8400.0
2010-08-26 13:15:00,43.1,43.17,43.1,43.16,5600.0,40.889,40.9554,40.889,40.9459,5600.0
2010-08-26 13:20:00,43.17,43.22,43.17,43.21,14700.0,40.9554,41.0029,40.9554,40.9934,14700.0
2010-08-26 13:25:00,43.21,43.22,43.17,43.18,14100.0,40.9934,41.0029,40.9554,40.9649,14100.0
2010-08-26 13:30:00,43.18,43.22,43.18,43.21,17000.0,40.9649,41.0029,40.9649,40.9934,17000.0
2010-08-26 13:35:00,43.22,43.22,43.16,43.16,8900.0,41.0029,41.0029,40.9459,40.9459,8900.0
2010-08-26 13:40:00,43.16,43.2,43.14,43.14,11600.0,40.9459,40.9839,40.927,40.927,11600.0
2010-08-26 13:45:00,43.14,43.18,43.11,43.11,53200.0,40.927,40.9649,40.8985,40.8985,53200.0
2010-08-26 13:50:00,43.11,43.14,43.11,43.12,8600.0,40.8985,40.927,40.8985,40.908,8600.0
2010-08-26 13:55:00,43.12,43.13,43.05,43.06,19400.0,40.908,40.9175,40.8416,40.8511,19400.0
2010-08-26 14:00:00,43.05,43.11,43.03,43.09,14500.0,40.8416,40.8985,40.8226,40.8795,14500.0
2010-08-26 14:05:00,43.09,43.1,43.01,43.02,25600.0,40.8795,40.889,40.8036,40.8131,25600.0
2010-08-26 14:10:00,43.02,43.02,42.91,42.98,28900.0,40.8131,40.8131,40.7088,40.7752,28900.0
2010-08-26 14:15:00,42.97,42.97,42.89,42.91,34300.0,40.7657,40.7657,40.6898,40.7088,34300.0
2010-08-26 14:20:00,42.91,42.94,42.87,42.89,25100.0,40.7088,40.7372,40.6708,40.6898,25100.0
2010-08-26 14:25:00,42.89,42.9,42.86,42.86,19700.0,40.6898,40.6993,40.6613,40.6613,19700.0
2010-08-26 14:30:00,42.87,42.87,42.8,42.83,41300.0,40.6708,40.6708,40.6044,40.6329,41300.0
2010-08-26 14:35:00,42.83,42.86,42.83,42.85,18100.0,40.6329,40.6613,40.6329,40.6519,18100.0
2010-08-26 14:40:00,42.87,42.9,42.84,42.88,21600.0,40.6708,40.6993,40.6424,40.6803,21600.0
2010-08-26 14:45:00,42.88,42.89,42.85,42.87,43200.0,40.6803,40.6898,40.6519,40.6708,43200.0
2010-08-26 14:50:00,42.88,42.88,42.85,42.86,15500.0,40.6803,40.6803,40.6519,40.6613,15500.0
2010-08-26 14:55:00,42.86,42.88,42.81,42.84,40600.0,40.6613,40.6803,40.6139,40.6424,40600.0
2010-08-26 15:00:00,42.85,42.89,42.84,42.85,25100.0,40.6519,40.6898,40.6424,40.6519,25100.0
2010-08-26 15:05:00,42.85,42.92,42.83,42.91,31200.0,40.6519,40.7183,40.6329,40.7088,31200.0
2010-08-26 15:10:00,42.91,42.95,42.87,42.94,61400.0,40.7088,40.7467,40.6708,40.7372,61400.0
2010-08-26 15:15:00,42.94,42.98,42.89,42.98,68500.0,40.7372,40.7752,40.6898,40.7752,68500.0
2010-08-26 15:20:00,42.99,43.1,42.97,43.02,58300.0,40.7847,40.889,40.7657,40.8131,58300.0
2010-08-26 15:25:00,43.02,43.02,42.97,43.0,26300.0,40.8131,40.8131,40.7657,40.7942,26300.0
2010-08-26 15:30:00,43.0,43.05,42.98,43.04,76200.0,40.7942,40.8416,40.7752,40.8321,76200.0
2010-08-26 15:35:00,43.04,43.1,43.03,43.07,42800.0,40.8321,40.889,40.8226,40.8606,42800.0
2010-08-26 15:40:00,43.06,43.12,43.04,43.12,86500.0,40.8511,40.908,40.8321,40.908,86500.0
2010-08-26 15:45:00,43.11,43.14,43.04,43.1,97200.0,40.8985,40.927,40.8321,40.889,97200.0
2010-08-26 15:50:00,43.09,43.09,42.97,43.0,62000.0,40.8795,40.8795,40.7657,40.7942,62000.0
2010-08-26 15:55:00,43.0,43.02,42.87,42.91,89900.0,40.7942,40.8131,40.6708,40.7088,89900.0
2010-08-27 09:30:00,43.03,43.24,43.03,43.1,34800.0,40.8226,41.0218,40.8226,40.889,34800.0
2010-08-27 09:35:00,43.1,43.11,43.03,43.1,35600.0,40.889,40.8985,40.8226,40.889,35600.0
2010-08-27 09:40:00,43.07,43.08,42.97,43.0,38500.0,40.8606,40.8701,40.7657,40.7942,38500.0
2010-08-27 09:45:00,43.0,43.04,42.91,43.01,35100.0,40.7942,40.8321,40.7088,40.8036,35100.0
2010-08-27 09:50:00,43.01,43.12,42.99,43.0,47100.0,40.8036,40.908,40.7847,40.7942,47100.0
2010-08-27 09:55:00,43.01,43.06,42.87,42.96,58100.0,40.8036,40.8511,40.6708,40.7562,58100.0
2010-08-27 10:00:00,42.97,43.06,42.71,42.86,83200.0,40.7657,40.8511,40.519,40.6613,83200.0
2010-08-27 10:05:00,42.85,42.92,42.67,42.87,87000.0,40.6519,40.7183,40.4811,40.6708,87000.0
2010-08-27 10:10:00,42.88,43.04,42.8,43.0,93400.0,40.6803,40.8321,40.6044,40.7942,93400.0
2010-08-27 10:15:00,43.0,43.03,42.96,42.99,87700.0,40.7942,40.8226,40.7562,40.7847,87700.0
2010-08-27 10:20:00,42.98,43.05,42.92,43.01,58900.0,40.7752,40.8416,40.7183,40.8036,58900.0
2010-08-27 10:25:00,43.0,43.13,43.0,43.07,90700.0,40.7942,40.9175,40.7942,40.8606,90700.0
2010-08-27 10:30:00,43.08,43.25,43.07,43.11,93600.0,40.8701,41.0313,40.8606,40.8985,93600.0
2010-08-27 10:35:00,43.11,43.14,42.99,42.99,97100.0,40.8985,40.927,40.7847,40.7847,97100.0
2010-08-27 10:40:00,42.99,43.08,42.99,43.01,48300.0,40.7847,40.8701,40.7847,40.8036,48300.0
2010-08-27 10:45:00,43.0,43.01,42.95,42.97,35700.0,40.7942,40.8036,40.7467,40.7657,35700.0
2010-08-27 10:50:00,42.97,42.99,42.9,42.93,32200.0,40.7657,40.7847,40.6993,40.7277,32200.0
2010-08-27 10:55:00,42.92,42.99,42.84,42.99,24000.0,40.7183,40.7847,40.6424,40.7847,24000.0
2010-08-27 11:00:00,43.0,43.0,42.96,42.99,26000.0,40.7942,40.7942,40.7562,40.7847,26000.0
2010-08-27 11:05:00,43.0,43.1,42.97,43.09,98300.0,40.7942,40.889,40.7657,40.8795,98300.0
2010-08-27 11:10:00,43.09,43.1,43.0,43.0,82900.0,40.8795,40.889,40.7942,40.7942,82900.0
2010-08-27 11:15:00,43.0,43.19,42.99,43.12,86100.0,40.7942,40.9744,40.7847,40.908,86100.0
2010-08-27 11:20:00,43.11,43.12,43.05,43.08,67100.0,40.8985,40.908,40.8416,40.8701,67100.0
2010-08-27 11:25:00,43.07,43.12,43.05,43.08,42900.0,40.8606,40.908,40.8416,40.8701,42900.0
2010-08-27 11:30:00,43.1,43.15,43.08,43.09,32000.0,40.889,40.9365,40.8701,40.8795,32000.0
2010-08-27 11:35:00,43.08,43.14,43.07,43.11,54700.0,40.8701,40.927,40.8606,40.8985,54700.0
2010-08-27 11:40:00,43.11,43.12,43.07,43.08,32000.0,40.8985,40.908,40.8606,40.8701,32000.0
2010-08-27 11:45:00,43.08,43.09,43.04,43.09,61500.0,40.8701,40.8795,40.8321,40.8795,61500.0
2010-08-27 11:50:00,43.09,43.14,43.05,43.05,41000.0,40.8795,40.927,40.8416,40.8416,41000.0
2010-08-27 11:55:00,43.05,43.1,43.03,43.1,18500.0,40.8416,40.889,40.8226,40.889,18500.0
2010-08-27 12:00:00,43.1,43.14,43.02,43.04,28300.0,40.889,40.927,40.8131,40.8321,28300.0
2010-08-27 12:05:00,43.05,43.12,43.04,43.1,28300.0,40.8416,40.908,40.8321,40.889,28300.0
2010-08-27 12:10:00,43.09,43.09,43.05,43.08,18000.0,40.8795,40.8795,40.8416,40.8701,18000.0
2010-08-27 12:15:00,43.08,43.11,43.08,43.1,45000.0,40.8701,40.8985,40.8701,40.889,45000.0
2010-08-27 12:20:00,43.1,43.1,43.06,43.08,27100.0,40.889,40.889,40.8511,40.8701,27100.0
2010-08-27 12:25:00,43.09,43.09,43.02,43.03,42600.0,40.8795,40.8795,40.8131,40.8226,42600.0
2010-08-27 12:30:00,43.04,43.11,43.02,43.08,32700.0,40.8321,40.8985,40.8131,40.8701,32700.0
2010-08-27 12:35:00,43.08,43.11,43.03,43.05,23900.0,40.8701,40.8985,40.8226,40.8416,23900.0
2010-08-27 12:40:00,43.05,43.07,43.04,43.06,12500.0,40.8416,40.8606,40.8321,40.8511,12500.0
2010-08-27 12:45:00,43.06,43.11,43.02,43.04,21300.0,40.8511,40.8985,40.8131,40.8321,21300.0
2010-08-27 12:50:00,43.05,43.06,43.0,43.03,17000.0,40.8416,40.8511,40.7942,40.8226,17000.0
2010-08-27 12:55:00,43.02,43.02,42.91,42.94,27900.0,40.8131,40.8131,40.7088,40.7372,27900.0
2010-08-27 13:00:00,42.96,43.02,42.93,43.0,17800.0,40.7562,40.8131,40.7277,40.7942,17800.0
2010-08-27 13:05:00,43.0,43.01,42.95,42.99,23900.0,40.7942,40.8036,40.7467,40.7847,23900.0
2010-08-27 13:10:00,42.99,43.0,42.93,42.94,18700.0,40.7847,40.7942,40.7277,40.7372,18700.0
2010-08-27 13:15:00,42.94,42.98,42.93,42.96,16700.0,40.7372,40.7752,40.7277,40.7562,16700.0
2010-08-27 13:20:00,42.97,43.01,42.93,42.95,32000.0,40.7657,40.8036,40.7277,40.7467,32000.0
2010-08-27 13:25:00,42.95,43.02,42.94,42.99,42200.0,40.7467,40.8131,40.7372,40.7847,42200.0
2010-08-27 13:30:00,43.0,43.01,42.96,42.99,108500.0,40.7942,40.8036,40.7562,40.7847,108500.0
2010-08-27 13:35:00,42.99,43.04,42.98,42.99,67700.0,40.7847,40.8321,40.7752,40.7847,67700.0
2010-08-27 13:40:00,43.0,43.03,42.98,43.0,62100.0,40.7942,40.8226,40.7752,40.7942,62100.0
2010-08-27 13:45:00,43.01,43.03,42.99,43.0,42700.0,40.8036,40.8226,40.7847,40.7942,42700.0
2010-08-27 13:50:00,43.0,43.07,42.99,43.06,46000.0,40.7942,40.8606,40.7847,40.8511,46000.0
2010-08-27 13:55:00,43.06,43.12,43.01,43.08,77600.0,40.8511,40.908,40.8036,40.8701,77600.0
2010-08-27 14:00:00,43.09,43.09,43.02,43.04,62900.0,40.8795,40.8795,40.8131,40.8321,62900.0
2010-08-27 14:05:00,43.04,43.13,43.01,43.13,107200.0,40.8321,40.9175,40.8036,40.9175,107200.0
2010-08-27 14:10:00,43.14,43.18,43.12,43.12,75400.0,40.927,40.9649,40.908,40.908,75400.0
2010-08-27 14:15:00,43.12,43.14,43.08,43.13,68800.0,40.908,40.927,40.8701,40.9175,68800.0
2010-08-27 14:20:00,43.12,43.12,43.08,43.08,76500.0,40.908,40.908,40.8701,40.8701,76500.0
2010-08-27 14:25:00,43.08,43.08,43.03,43.06,59000.0,40.8701,40.8701,40.8226,40.8511,59000.0
2010-08-27 14:30:00,43.06,43.07,43.02,43.05,55300.0,40.8511,40.8606,40.8131,40.8416,55300.0
2010-08-27 14:35:00,43.06,43.07,43.03,43.06,63200.0,40.8511,40.8606,40.8226,40.8511,63200.0
2010-08-27 14:40:00,43.06,43.08,43.02,43.05,64100.0,40.8511,40.8701,40.8131,40.8416,64100.0
2010-08-27 14:45:00,43.05,43.1,43.04,43.06,64200.0,40.8416,40.889,40.8321,40.8511,64200.0
2010-08-27 14:50:00,43.07,43.13,43.06,43.09,33800.0,40.8606,40.9175,40.8511,40.8795,33800.0
2010-08-27 14:55:00,43.08,43.14,43.08,43.13,28200.0,40.8701,40.927,40.8701,40.9175,28200.0
2010-08-27 15:00:00,43.14,43.15,43.09,43.12,31800.0,40.927,40.9365,40.8795,40.908,31800.0
2010-08-27 15:05:00,43.1,43.13,43.07,43.08,35100.0,40.889,40.9175,40.8606,40.8701,35100.0
2010-08-27 15:10:00,43.08,43.11,43.04,43.09,51800.0,40.8701,40.8985,40.8321,40.8795,51800.0
2010-08-27 15:15:00,43.09,43.09,43.02,43.03,41200.0,40.8795,40.8795,40.8131,40.8226,41200.0
2010-08-27 15:20:00,43.05,43.13,43.04,43.12,57000.0,40.8416,40.9175,40.8321,40.908,57000.0
2010-08-27 15:25:00,43.12,43.14,43.06,43.09,92900.0,40.908,40.927,40.8511,40.8795,92900.0
2010-08-27 15:30:00,43.1,43.13,43.04,43.05,68800.0,40.889,40.9175,40.8321,40.8416,68800.0
2010-08-27 15:35:00,43.06,43.11,43.03,43.08,44100.0,40.8511,40.8985,40.8226,40.8701,44100.0
2010-08-27 15:40:00,43.08,43.15,43.03,43.13,73200.0,40.8701,40.9365,40.8226,40.9175,73200.0
2010-08-27 15:45:00,43.13,43.17,43.1,43.11,77700.0,40.9175,40.9554,40.889,40.8985,77700.0
2010-08-27 15:50:00,43.1,43.2,43.1,43.18,144400.0,40.889,40.9839,40.889,40.9649,144400.0
2010-08-27 15:55:00,43.18,43.2,43.13,43.16,120600.0,40.9649,40.9839,40.9175,40.9459,120600.0
2010-08-30 09:30:00,43.2,43.28,43.0,43.0,31800.0,40.9839,41.0598,40.7942,40.7942,31800.0
2010-08-30 09:35:00,43.02,43.14,43.0,43.05,21700.0,40.8131,40.927,40.7942,40.8416,21700.0
2010-08-30 09:40:00,43.08,43.13,43.02,43.06,12100.0,40.8701,40.9175,40.8131,40.8511,12100.0
2010-08-30 09:45:00,43.05,43.15,43.05,43.12,14900.0,40.8416,40.9365,40.8416,40.908,14900.0
2010-08-30 09:50:00,43.13,43.17,43.05,43.09,12800.0,40.9175,40.9554,40.8416,40.8795,12800.0
2010-08-30 09:55:00,43.1,43.19,43.08,43.1,20600.0,40.889,40.9744,40.8701,40.889,20600.0
2010-08-30 10:00:00,43.1,43.11,43.01,43.07,23700.0,40.889,40.8985,40.8036,40.8606,23700.0
2010-08-30 10:05:00,43.08,43.13,43.02,43.04,17200.0,40.8701,40.9175,40.8131,40.8321,17200.0
2010-08-30 10:10:00,43.03,43.05,43.0,43.05,14700.0,40.8226,40.8416,40.7942,40.8416,14700.0
2010-08-30 10:15:00,43.06,43.06,42.92,42.92,51300.0,40.8511,40.8511,40.7183,40.7183,51300.0
2010-08-30 10:20:00,42.92,42.95,42.86,42.87,41500.0,40.7183,40.7467,40.6613,40.6708,41500.0
2010-08-30 10:25:00,42.87,42.87,42.77,42.82,33000.0,40.6708,40.6708,40.576,40.6234,33000.0
2010-08-30 10:30:00,42.82,42.82,42.7,42.77,35600.0,40.6234,40.6234,40.5095,40.576,35600.0
2010-08-30 10:35:00,42.78,42.87,42.77,42.86,20000.0,40.5854,40.6708,40.576,40.6613,20000.0
2010-08-30 10:40:00,42.86,42.87,42.76,42.78,22300.0,40.6613,40.6708,40.5665,40.5854,22300.0
2010-08-30 10:45:00,42.77,42.85,42.72,42.81,27400.0,40.576,40.6519,40.5285,40.6139,27400.0
2010-08-30 10:50:00,42.81,42.9,42.81,42.86,16500.0,40.6139,40.6993,40.6139,40.6613,16500.0
2010-08-30 10:55:00,42.87,42.89,42.8,42.8,14200.0,40.6708,40.6898,40.6044,40.6044,14200.0
2010-08-30 11:00:00,42.8,42.83,42.73,42.73,28400.0,40.6044,40.6329,40.538,40.538,28400.0
2010-08-30 11:05:00,42.74,42.76,42.72,42.76,17500.0,40.5475,40.5665,40.5285,40.5665,17500.0
2010-08-30 11:10:00,42.76,42.86,42.75,42.85,33200.0,40.5665,40.6613,40.557,40.6519,33200.0
2010-08-30 11:15:00,42.83,42.85,42.82,42.85,43100.0,40.6329,40.6519,40.6234,40.6519,43100.0
2010-08-30 11:20:00,42.85,42.87,42.82,42.85,64200.0,40.6519,40.6708,40.6234,40.6519,64200.0
2010-08-30 11:25:00,42.86,42.9,42.84,42.87,48000.0,40.6613,40.6993,40.6424,40.6708,48000.0
2010-08-30 11:30:00,42.86,42.87,42.81,42.86,18000.0,40.6613,40.6708,40.6139,40.6613,18000.0
2010-08-30 11:35:00,42.87,42.91,42.84,42.86,18000.0,40.6708,40.7088,40.6424,40.6613,18000.0
2010-08-30 11:40:00,42.86,42.87,42.83,42.84,34200.0,40.6613,40.6708,40.6329,40.6424,34200.0
2010-08-30 11:45:00,42.83,42.86,42.8,42.84,50500.0,40.6329,40.6613,40.6044,40.6424,50500.0
2010-08-30 11:50:00,42.84,42.84,42.74,42.78,17900.0,40.6424,40.6424,40.5475,40.5854,17900.0
2010-08-30 11:55:00,42.77,42.82,42.76,42.8,19600.0,40.576,40.6234,40.5665,40.6044,19600.0
2010-08-30 12:00:00,42.8,42.82,42.75,42.75,15200.0,40.6044,40.6234,40.557,40.557,15200.0
2010-08-30 12:05:00,42.75,42.76,42.72,42.75,11100.0,40.557,40.5665,40.5285,40.557,11100.0
2010-08-30 12:10:00,42.76,42.82,42.76,42.78,18700.0,40.5665,40.6234,40.5665,40.5854,18700.0
2010-08-30 12:15:00,42.78,42.78,42.71,42.74,9100.0,40.5854,40.5854,40.519,40.5475,9100.0
2010-08-30 12:20:00,42.73,42.74,42.71,42.71,12300.0,40.538,40.5475,40.519,40.519,12300.0
2010-08-30 12:25:00,42.71,42.72,42.69,42.7,12900.0,40.519,40.5285,40.5001,40.5095,12900.0
2010-08-30 12:30:00,42.7,42.77,42.7,42.73,20000.0,40.5095,40.576,40.5095,40.538,20000.0
2010-08-30 12:35:00,42.74,42.83,42.74,42.82,16300.0,40.5475,40.6329,40.5475,40.6234,16300.0
2010-08-30 12:40:00,42.83,42.85,42.76,42.77,13800.0,40.6329,40.6519,40.5665,40.576,13800.0
2010-08-30 12:45:00,42.77,42.87,42.76,42.84,16100.0,40.576,40.6708,40.5665,40.6424,16100.0
2010-08-30 12:50:00,42.85,42.85,42.78,42.78,14200.0,40.6519,40.6519,40.5854,40.5854,14200.0
2010-08-30 12:55:00,42.77,42.81,42.72,42.76,18600.0,40.576,40.6139,40.5285,40.5665,18600.0
2010-08-30 13:00:00,42.75,42.75,42.71,42.74,12000.0,40.557,40.557,40.519,40.5475,12000.0
2010-08-30 13:05:00,42.73,42.78,42.73,42.75,10900.0,40.538,40.5854,40.538,40.557,10900.0
2010-08-30 13:10:00,42.75,42.8,42.74,42.77,15800.0,40.557,40.6044,40.5475,40.576,15800.0
2010-08-30 13:15:00,42.76,42.78,42.71,42.75,12700.0,40.5665,40.5854,40.519,40.557,12700.0
2010-08-30 13:20:00,42.74,42.75,42.63,42.66,22900.0,40.5475,40.557,40.4431,40.4716,22900.0
2010-08-30 13:25:00,42.65,42.65,42.54,42.56,27100.0,40.4621,40.4621,40.3578,40.3767,27100.0
2010-08-30 13:30:00,42.56,42.59,42.54,42.58,13700.0,40.3767,40.4052,40.3578,40.3957,13700.0
2010-08-30 13:35:00,42.57,42.58,42.51,42.52,30900.0,40.3862,40.3957,40.3293,40.3388,30900.0
2010-08-30 13:40:00,42.52,42.63,42.52,42.58,19400.0,40.3388,40.4431,40.3388,40.3957,19400.0
2010-08-30 13:45:00,42.58,42.62,42.57,42.6,15500.0,40.3957,40.4337,40.3862,40.4147,15500.0
2010-08-30 13:50:00,42.6,42.6,42.56,42.56,12700.0,40.4147,40.4147,40.3767,40.3767,12700.0
2010-08-30 13:55:00,42.56,42.6,42.52,42.53,15100.0,40.3767,40.4147,40.3388,40.3483,15100.0
2010-08-30 14:00:00,42.53,42.61,42.53,42.58,25100.0,40.3483,40.4242,40.3483,40.3957,25100.0
2010-08-30 14:05:00,42.58,42.6,42.5,42.53,21900.0,40.3957,40.4147,40.3198,40.3483,21900.0
2010-08-30 14:10:00,42.53,42.54,42.47,42.48,16000.0,40.3483,40.3578,40.2913,40.3008,16000.0
2010-08-30 14:15:00,42.47,42.53,42.47,42.53,14500.0,40.2913,40.3483,40.2913,40.3483,14500.0
2010-08-30 14:20:00,42.54,42.54,42.51,42.54,11000.0,40.3578,40.3578,40.3293,40.3578,11000.0
2010-08-30 14:25:00,42.53,42.63,42.5,42.63,18900.0,40.3483,40.4431,40.3198,40.4431,18900.0
2010-08-30 14:30:00,42.61,42.68,42.6,42.63,14200.0,40.4242,40.4906,40.4147,40.4431,14200.0
2010-08-30 14:35:00,42.62,42.62,42.55,42.57,12500.0,40.4337,40.4337,40.3672,40.3862,12500.0
2010-08-30 14:40:00,42.56,42.64,42.56,42.61,8800.0,40.3767,40.4526,40.3767,40.4242,8800.0
2010-08-30 14:45:00,42.62,42.62,42.54,42.55,15500.0,40.4337,40.4337,40.3578,40.3672,15500.0
2010-08-30 14:50:00,42.55,42.62,42.52,42.62,13000.0,40.3672,40.4337,40.3388,40.4337,13000.0
2010-08-30 14:55:00,42.63,42.63,42.57,42.57,5400.0,40.4431,40.4431,40.3862,40.3862,5400.0
2010-08-30 15:00:00,42.57,42.61,42.52,42.55,21400.0,40.3862,40.4242,40.3388,40.3672,21400.0
2010-08-30 15:05:00,42.56,42.57,42.5,42.52,22000.0,40.3767,40.3862,40.3198,40.3388,22000.0
2010-08-30 15:10:00,42.51,42.53,42.49,42.51,20300.0,40.3293,40.3483,40.3103,40.3293,20300.0
2010-08-30 15:15:00,42.5,42.51,42.46,42.5,34800.0,40.3198,40.3293,40.2819,40.3198,34800.0
2010-08-30 15:20:00,42.51,42.52,42.46,42.51,37600.0,40.3293,40.3388,40.2819,40.3293,37600.0
2010-08-30 15:25:00,42.52,42.54,42.45,42.47,39000.0,40.3388,40.3578,40.2724,40.2913,39000.0
2010-08-30 15:30:00,42.47,42.49,42.43,42.47,52600.0,40.2913,40.3103,40.2534,40.2913,52600.0
2010-08-30 15:35:00,42.47,42.52,42.46,42.49,63100.0,40.2913,40.3388,40.2819,40.3103,63100.0
2010-08-30 15:40:00,42.49,42.51,42.46,42.48,67900.0,40.3103,40.3293,40.2819,40.3008,67900.0
2010-08-30 15:45:00,42.48,42.48,42.42,42.45,81600.0,40.3008,40.3008,40.2439,40.2724,81600.0
2010-08-30 15:50:00,42.45,42.49,42.41,42.42,78200.0,40.2724,40.3103,40.2344,40.2439,78200.0
2010-08-30 15:55:00,42.41,42.44,42.35,42.37,285700.0,40.2344,40.2629,40.1775,40.1965,285700.0
2010-08-31 09:30:00,42.22,42.36,41.81,41.93,77900.0,40.0542,40.187,39.6652,39.779,77900.0
2010-08-31 09:35:00,41.91,41.99,41.85,41.88,70000.0,39.7601,39.836,39.7032,39.7316,70000.0
2010-08-31 09:40:00,41.86,41.96,41.77,41.82,64800.0,39.7126,39.8075,39.6273,39.6747,64800.0
2010-08-31 09:45:00,41.84,42.05,41.82,41.98,100900.0,39.6937,39.8929,39.6747,39.8265,100900.0
2010-08-31 09:50:00,42.0,42.11,41.93,42.01,70300.0,39.8455,39.9498,39.779,39.8549,70300.0
2010-08-31 09:55:00,42.0,42.01,41.92,41.96,44300.0,39.8455,39.8549,39.7696,39.8075,44300.0
2010-08-31 10:00:00,41.98,42.23,41.97,42.12,62800.0,39.8265,40.0637,39.817,39.9593,62800.0
2010-08-31 10:05:00,42.12,42.19,42.09,42.16,47400.0,39.9593,40.0257,39.9308,39.9972,47400.0
2010-08-31 10:10:00,42.17,42.31,42.16,42.31,30400.0,40.0067,40.1396,39.9972,40.1396,30400.0
2010-08-31 10:15:00,42.31,42.38,42.26,42.26,21400.0,40.1396,40.206,40.0921,40.0921,21400.0
2010-08-31 10:20:00,42.25,42.26,42.16,42.16,16500.0,40.0826,40.0921,39.9972,39.9972,16500.0
2010-08-31 10:25:00,42.16,42.29,42.16,42.28,14400.0,39.9972,40.1206,39.9972,40.1111,14400.0
2010-08-31 10:30:00,42.29,42.33,42.23,42.25,31600.0,40.1206,40.1585,40.0637,40.0826,31600.0
2010-08-31 10:35:00,42.25,42.25,42.07,42.1,46600.0,40.0826,40.0826,39.9119,39.9403,46600.0
2010-08-31 10:40:00,42.09,42.12,42.03,42.1,59400.0,39.9308,39.9593,39.8739,39.9403,59400.0
2010-08-31 10:45:00,42.1,42.11,42.04,42.04,54800.0,39.9403,39.9498,39.8834,39.8834,54800.0
2010-08-31 10:50:00,42.04,42.21,42.04,42.1,34500.0,39.8834,40.0447,39.8834,39.9403,34500.0
2010-08-31 10:55:00,42.11,42.19,42.1,42.15,27000.0,39.9498,40.0257,39.9403,39.9878,27000.0
2010-08-31 11:00:00,42.14,42.2,42.12,42.15,46700.0,39.9783,40.0352,39.9593,39.9878,46700.0
2010-08-31 11:05:00,42.15,42.17,42.08,42.09,24900.0,39.9878,40.0067,39.9214,39.9308,24900.0
2010-08-31 11:10:00,42.08,42.09,42.01,42.09,24000.0,39.9214,39.9308,39.8549,39.9308,24000.0
2010-08-31 11:15:00,42.08,42.14,42.08,42.11,21900.0,39.9214,39.9783,39.9214,39.9498,21900.0
2010-08-31 11:20:00,42.1,42.24,42.07,42.21,29400.0,39.9403,40.0731,39.9119,40.0447,29400.0
2010-08-31 11:25:00,42.2,42.29,42.19,42.19,22500.0,40.0352,40.1206,40.0257,40.0257,22500.0
2010-08-31 11:30:00,42.19,42.28,42.16,42.28,22500.0,40.0257,40.1111,39.9972,40.1111,22500.0
2010-08-31 11:35:00,42.28,42.34,42.22,42.22,20200.0,40.1111,40.168,40.0542,40.0542,20200.0
2010-08-31 11:40:00,42.23,42.27,42.17,42.23,34100.0,40.0637,40.1016,40.0067,40.0637,34100.0
2010-08-31 11:45:00,42.23,42.23,42.18,42.18,9600.0,40.0637,40.0637,40.0162,40.0162,9600.0
2010-08-31 11:50:00,42.19,42.35,42.18,42.33,15900.0,40.0257,40.1775,40.0162,40.1585,15900.0
2010-08-31 11:55:00,42.32,42.33,42.22,42.23,15600.0,40.149,40.1585,40.0542,40.0637,15600.0
2010-08-31 12:00:00,42.23,42.28,42.21,42.22,27700.0,40.0637,40.1111,40.0447,40.0542,27700.0
2010-08-31 12:05:00,42.22,42.26,42.17,42.18,20600.0,40.0542,40.0921,40.0067,40.0162,20600.0
2010-08-31 12:10:00,42.17,42.21,42.14,42.18,14600.0,40.0067,40.0447,39.9783,40.0162,14600.0
2010-08-31 12:15:00,42.18,42.18,42.12,42.17,19300.0,40.0162,40.0162,39.9593,40.0067,19300.0
2010-08-31 12:20:00,42.17,42.17,42.14,42.16,15700.0,40.0067,40.0067,39.9783,39.9972,15700.0
2010-08-31 12:25:00,42.15,42.17,42.1,42.15,19800.0,39.9878,40.0067,39.9403,39.9878,19800.0
2010-08-31 12:30:00,42.15,42.18,42.12,42.18,15800.0,39.9878,40.0162,39.9593,40.0162,15800.0
2010-08-31 12:35:00,42.18,42.19,42.13,42.13,12500.0,40.0162,40.0257,39.9688,39.9688,12500.0
2010-08-31 12:40:00,42.13,42.13,42.03,42.05,27400.0,39.9688,39.9688,39.8739,39.8929,27400.0
2010-08-31 12:45:00,42.05,42.14,42.04,42.09,12800.0,39.8929,39.9783,39.8834,39.9308,12800.0
2010-08-31 12:50:00,42.08,42.11,42.06,42.06,19700.0,39.9214,39.9498,39.9024,39.9024,19700.0
2010-08-31 12:55:00,42.06,42.07,41.99,41.99,18600.0,39.9024,39.9119,39.836,39.836,18600.0
2010-08-31 13:00:00,41.98,42.09,41.96,42.06,24900.0,39.8265,39.9308,39.8075,39.9024,24900.0
2010-08-31 13:05:00,42.06,42.1,42.05,42.1,17000.0,39.9024,39.9403,39.8929,39.9403,17000.0
2010-08-31 13:10:00,42.11,42.18,42.1,42.17,7400.0,39.9498,40.0162,39.9403,40.0067,7400.0
2010-08-31 13:15:00,42.17,42.17,42.1,42.1,10600.0,40.0067,40.0067,39.9403,39.9403,10600.0
2010-08-31 13:20:00,42.1,42.14,42.06,42.06,23100.0,39.9403,39.9783,39.9024,39.9024,23100.0
2010-08-31 13:25:00,42.07,42.11,42.06,42.09,18200.0,39.9119,39.9498,39.9024,39.9308,18200.0
2010-08-31 13:30:00,42.09,42.11,42.03,42.03,19300.0,39.9308,39.9498,39.8739,39.8739,19300.0
2010-08-31 13:35:00,42.04,42.12,42.02,42.1,21400.0,39.8834,39.9593,39.8644,39.9403,21400.0
2010-08-31 13:40:00,42.09,42.11,42.08,42.08,9900.0,39.9308,39.9498,39.9214,39.9214,9900.0
2010-08-31 13:45:00,42.08,42.08,42.01,42.01,24200.0,39.9214,39.9214,39.8549,39.8549,24200.0
2010-08-31 13:50:00,42.01,42.02,41.97,41.97,18900.0,39.8549,39.8644,39.817,39.817,18900.0
2010-08-31 13:55:00,41.97,42.02,41.97,41.98,21200.0,39.817,39.8644,39.817,39.8265,21200.0
2010-08-31 14:00:00,41.99,42.02,41.9,41.92,52300.0,39.836,39.8644,39.7506,39.7696,52300.0
2010-08-31 14:05:00,41.91,42.06,41.9,42.03,43500.0,39.7601,39.9024,39.7506,39.8739,43500.0
2010-08-31 14:10:00,42.04,42.1,42.03,42.06,25700.0,39.8834,39.9403,39.8739,39.9024,25700.0
2010-08-31 14:15:00,42.07,42.07,41.89,41.89,45100.0,39.9119,39.9119,39.7411,39.7411,45100.0
2010-08-31 14:20:00,41.88,41.94,41.81,41.83,45500.0,39.7316,39.7885,39.6652,39.6842,45500.0
2010-08-31 14:25:00,41.86,41.93,41.83,41.88,38700.0,39.7126,39.779,39.6842,39.7316,38700.0
2010-08-31 14:30:00,41.88,41.91,41.86,41.87,48600.0,39.7316,39.7601,39.7126,39.7221,48600.0
2010-08-31 14:35:00,41.88,41.91,41.77,41.77,51900.0,39.7316,39.7601,39.6273,39.6273,51900.0
2010-08-31 14:40:00,41.77,41.81,41.74,41.8,39400.0,39.6273,39.6652,39.5988,39.6557,39400.0
2010-08-31 14:45:00,41.79,41.87,41.75,41.83,87500.0,39.6462,39.7221,39.6083,39.6842,87500.0
2010-08-31 14:50:00,41.83,41.93,41.83,41.9,90900.0,39.6842,39.779,39.6842,39.7506,90900.0
2010-08-31 14:55:00,41.9,41.91,41.85,41.89,47900.0,39.7506,39.7601,39.7032,39.7411,47900.0
2010-08-31 15:00:00,41.88,41.97,41.87,41.93,56500.0,39.7316,39.817,39.7221,39.779,56500.0
2010-08-31 15:05:00,41.92,41.94,41.87,41.93,59100.0,39.7696,39.7885,39.7221,39.779,59100.0
2010-08-31 15:10:00,41.94,41.94,41.83,41.88,64100.0,39.7885,39.7885,39.6842,39.7316,64100.0
2010-08-31 15:15:00,41.89,41.96,41.87,41.95,112800.0,39.7411,39.8075,39.7221,39.798,112800.0
2010-08-31 15:20:00,41.95,41.96,41.87,41.92,70900.0,39.798,39.8075,39.7221,39.7696,70900.0
2010-08-31 15:25:00,41.92,42.0,41.9,42.0,119000.0,39.7696,39.8455,39.7506,39.8455,119000.0
2010-08-31 15:30:00,41.99,42.05,41.98,42.01,83600.0,39.836,39.8929,39.8265,39.8549,83600.0
2010-08-31 15:35:00,42.01,42.04,42.0,42.04,124400.0,39.8549,39.8834,39.8455,39.8834,124400.0
2010-08-31 15:40:00,42.04,42.1,42.02,42.07,109300.0,39.8834,39.9403,39.8644,39.9119,109300.0
2010-08-31 15:45:00,42.08,42.24,42.08,42.14,193900.0,39.9214,40.0731,39.9214,39.9783,193900.0
2010-08-31 15:50:00,42.14,42.17,42.01,42.06,96400.0,39.9783,40.0067,39.8549,39.9024,96400.0
2010-08-31 15:55:00,42.06,42.13,42.04,42.12,158500.0,39.9024,39.9688,39.8834,39.9593,158500.0
2010-09-01 09:30:00,42.76,43.11,42.7,42.92,93200.0,40.5665,40.8985,40.5095,40.7183,93200.0
2010-09-01 09:35:00,42.91,42.93,42.81,42.86,19000.0,40.7088,40.7277,40.6139,40.6613,19000.0
2010-09-01 09:40:00,42.87,43.11,42.87,43.03,34400.0,40.6708,40.8985,40.6708,40.8226,34400.0
2010-09-01 09:45:00,43.02,43.06,42.89,42.9,54200.0,40.8131,40.8511,40.6898,40.6993,54200.0
2010-09-01 09:50:00,42.92,43.11,42.91,43.07,30100.0,40.7183,40.8985,40.7088,40.8606,30100.0
2010-09-01 09:55:00,43.08,43.1,42.93,43.1,22400.0,40.8701,40.889,40.7277,40.889,22400.0
2010-09-01 10:00:00,43.06,43.67,43.06,43.64,109900.0,40.8511,41.4298,40.8511,41.4013,109900.0
2010-09-01 10:05:00,43.63,43.86,43.63,43.77,89600.0,41.3918,41.61,41.3918,41.5247,89600.0
2010-09-01 10:10:00,43.77,43.93,43.73,43.92,91300.0,41.5247,41.6765,41.4867,41.667,91300.0
2010-09-01 10:15:00,43.92,44.01,43.82,43.84,77500.0,41.667,41.7523,41.5721,41.5911,77500.0
2010-09-01 10:20:00,43.85,43.87,43.75,43.76,51600.0,41.6006,41.6195,41.5057,41.5152,51600.0
2010-09-01 10:25:00,43.75,43.77,43.66,43.66,45200.0,41.5057,41.5247,41.4203,41.4203,45200.0
2010-09-01 10:30:00,43.66,43.8,43.64,43.76,39100.0,41.4203,41.5531,41.4013,41.5152,39100.0
2010-09-01 10:35:00,43.76,43.77,43.66,43.69,44900.0,41.5152,41.5247,41.4203,41.4488,44900.0
2010-09-01 10:40:00,43.69,43.79,43.68,43.77,30500.0,41.4488,41.5436,41.4393,41.5247,30500.0
2010-09-01 10:45:00,43.78,43.81,43.74,43.79,42500.0,41.5341,41.5626,41.4962,41.5436,42500.0
2010-09-01 10:50:00,43.79,43.99,43.78,43.88,53000.0,41.5436,41.7334,41.5341,41.629,53000.0
2010-09-01 10:55:00,43.88,43.97,43.88,43.9,26800.0,41.629,41.7144,41.629,41.648,26800.0
2010-09-01 11:00:00,43.91,43.92,43.83,43.83,26200.0,41.6575,41.667,41.5816,41.5816,26200.0
2010-09-01 11:05:00,43.83,43.84,43.74,43.74,17500.0,41.5816,41.5911,41.4962,41.4962,17500.0
2010-09-01 11:10:00,43.74,43.77,43.68,43.75,36900.0,41.4962,41.5247,41.4393,41.5057,36900.0
2010-09-01 11:15:00,43.75,43.78,43.74,43.78,23400.0,41.5057,41.5341,41.4962,41.5341,23400.0
2010-09-01 11:20:00,43.78,43.79,43.69,43.71,28500.0,41.5341,41.5436,41.4488,41.4677,28500.0
2010-09-01 11:25:00,43.71,43.71,43.63,43.66,19300.0,41.4677,41.4677,41.3918,41.4203,19300.0
2010-09-01 11:30:00,43.67,43.75,43.67,43.74,26100.0,41.4298,41.5057,41.4298,41.4962,26100.0
2010-09-01 11:35:00,43.74,43.75,43.72,43.73,13200.0,41.4962,41.5057,41.4772,41.4867,13200.0
2010-09-01 11:40:00,43.74,43.79,43.74,43.79,10300.0,41.4962,41.5436,41.4962,41.5436,10300.0
2010-09-01 11:45:00,43.79,43.84,43.72,43.79,32900.0,41.5436,41.5911,41.4772,41.5436,32900.0
2010-09-01 11:50:00,43.78,43.86,43.76,43.83,21200.0,41.5341,41.61,41.5152,41.5816,21200.0
2010-09-01 11:55:00,43.82,43.83,43.67,43.67,30300.0,41.5721,41.5816,41.4298,41.4298,30300.0
2010-09-01 12:00:00,43.67,43.71,43.65,43.65,23300.0,41.4298,41.4677,41.4108,41.4108,23300.0
2010-09-01 12:05:00,43.65,43.67,43.6,43.62,20300.0,41.4108,41.4298,41.3634,41.3824,20300.0
2010-09-01 12:10:00,43.62,43.63,43.58,43.59,15300.0,41.3824,41.3918,41.3444,41.3539,15300.0
2010-09-01 12:15:00,43.6,43.6,43.55,43.55,24900.0,41.3634,41.3634,41.3159,41.3159,24900.0
2010-09-01 12:20:00,43.56,43.57,43.55,43.55,28100.0,41.3254,41.3349,41.3159,41.3159,28100.0
2010-09-01 12:25:00,43.55,43.56,43.55,43.55,17100.0,41.3159,41.3254,41.3159,41.3159,17100.0
2010-09-01 12:30:00,43.55,43.56,43.55,43.56,11400.0,41.3159,41.3254,41.3159,41.3254,11400.0
2010-09-01 12:35:00,43.56,43.57,43.55,43.56,16900.0,41.3254,41.3349,41.3159,41.3254,16900.0
2010-09-01 12:40:00,43.56,43.59,43.56,43.58,11300.0,41.3254,41.3539,41.3254,41.3444,11300.0
2010-09-01 12:45:00,43.58,43.58,43.56,43.56,9600.0,41.3444,41.3444,41.3254,41.3254,9600.0
2010-09-01 12:50:00,43.57,43.59,43.55,43.59,27600.0,41.3349,41.3539,41.3159,41.3539,27600.0
2010-09-01 12:55:00,43.59,43.64,43.58,43.63,37600.0,41.3539,41.4013,41.3444,41.3918,37600.0
2010-09-01 13:00:00,43.63,43.64,43.63,43.63,12700.0,41.3918,41.4013,41.3918,41.3918,12700.0
2010-09-01 13:05:00,43.63,43.7,43.63,43.7,14200.0,41.3918,41.4582,41.3918,41.4582,14200.0
2010-09-01 13:10:00,43.69,43.73,43.69,43.72,10100.0,41.4488,41.4867,41.4488,41.4772,10100.0
2010-09-01 13:15:00,43.72,43.73,43.7,43.71,16600.0,41.4772,41.4867,41.4582,41.4677,16600.0
2010-09-01 13:20:00,43.72,43.74,43.71,43.71,13000.0,41.4772,41.4962,41.4677,41.4677,13000.0
2010-09-01 13:25:00,43.7,43.73,43.68,43.73,18300.0,41.4582,41.4867,41.4393,41.4867,18300.0
2010-09-01 13:30:00,43.72,43.73,43.71,43.73,9200.0,41.4772,41.4867,41.4677,41.4867,9200.0
2010-09-01 13:35:00,43.74,43.77,43.73,43.73,34300.0,41.4962,41.5247,41.4867,41.4867,34300.0
2010-09-01 13:40:00,43.73,43.77,43.7,43.76,14800.0,41.4867,41.5247,41.4582,41.5152,14800.0
2010-09-01 13:45:00,43.77,43.81,43.76,43.8,25000.0,41.5247,41.5626,41.5152,41.5531,25000.0
2010-09-01 13:50:00,43.8,43.81,43.77,43.79,22000.0,41.5531,41.5626,41.5247,41.5436,22000.0
2010-09-01 13:55:00,43.79,43.79,43.73,43.75,15200.0,41.5436,41.5436,41.4867,41.5057,15200.0
2010-09-01 14:00:00,43.75,43.75,43.71,43.72,18700.0,41.5057,41.5057,41.4677,41.4772,18700.0
2010-09-01 14:05:00,43.72,43.78,43.7,43.72,33200.0,41.4772,41.5341,41.4582,41.4772,33200.0
2010-09-01 14:10:00,43.72,43.72,43.64,43.66,20800.0,41.4772,41.4772,41.4013,41.4203,20800.0
2010-09-01 14:15:00,43.66,43.69,43.65,43.65,21100.0,41.4203,41.4488,41.4108,41.4108,21100.0
2010-09-01 14:20:00,43.65,43.7,43.63,43.63,23400.0,41.4108,41.4582,41.3918,41.3918,23400.0
2010-09-01 14:25:00,43.64,43.69,43.62,43.67,27600.0,41.4013,41.4488,41.3824,41.4298,27600.0
2010-09-01 14:30:00,43.67,43.71,43.64,43.66,40500.0,41.4298,41.4677,41.4013,41.4203,40500.0
2010-09-01 14:35:00,43.66,43.67,43.61,43.66,23100.0,41.4203,41.4298,41.3729,41.4203,23100.0
2010-09-01 14:40:00,43.65,43.71,43.65,43.68,21300.0,41.4108,41.4677,41.4108,41.4393,21300.0
2010-09-01 14:45:00,43.67,43.7,43.67,43.69,11700.0,41.4298,41.4582,41.4298,41.4488,11700.0
2010-09-01 14:50:00,43.69,43.7,43.67,43.67,23700.0,41.4488,41.4582,41.4298,41.4298,23700.0
2010-09-01 14:55:00,43.67,43.69,43.65,43.66,16300.0,41.4298,41.4488,41.4108,41.4203,16300.0
2010-09-01 15:00:00,43.66,43.67,43.57,43.62,24100.0,41.4203,41.4298,41.3349,41.3824,24100.0
2010-09-01 15:05:00,43.62,43.69,43.62,43.64,26400.0,41.3824,41.4488,41.3824,41.4013,26400.0
2010-09-01 15:10:00,43.64,43.67,43.64,43.67,15100.0,41.4013,41.4298,41.4013,41.4298,15100.0
2010-09-01 15:15:00,43.67,43.67,43.62,43.62,22800.0,41.4298,41.4298,41.3824,41.3824,22800.0
2010-09-01 15:20:00,43.63,43.67,43.6,43.6,36500.0,41.3918,41.4298,41.3634,41.3634,36500.0
2010-09-01 15:25:00,43.6,43.61,43.55,43.6,27200.0,41.3634,41.3729,41.3159,41.3634,27200.0
2010-09-01 15:30:00,43.6,43.67,43.58,43.66,47800.0,41.3634,41.4298,41.3444,41.4203,47800.0
2010-09-01 15:35:00,43.65,43.7,43.65,43.7,49900.0,41.4108,41.4582,41.4108,41.4582,49900.0
2010-09-01 15:40:00,43.69,43.79,43.69,43.77,81100.0,41.4488,41.5436,41.4488,41.5247,81100.0
2010-09-01 15:45:00,43.77,43.83,43.73,43.74,69500.0,41.5247,41.5816,41.4867,41.4962,69500.0
2010-09-01 15:50:00,43.74,43.79,43.74,43.78,84500.0,41.4962,41.5436,41.4962,41.5341,84500.0
2010-09-01 15:55:00,43.77,43.87,43.77,43.86,140200.0,41.5247,41.6195,41.5247,41.61,140200.0
2010-09-02 09:30:00,43.88,44.07,43.77,43.97,25800.0,41.629,41.8093,41.5247,41.7144,25800.0
2010-09-02 09:35:00,43.95,43.98,43.77,43.79,20700.0,41.6954,41.7239,41.5247,41.5436,20700.0
2010-09-02 09:40:00,43.78,43.86,43.68,43.84,11600.0,41.5341,41.61,41.4393,41.5911,11600.0
2010-09-02 09:45:00,43.83,44.01,43.8,43.97,10700.0,41.5816,41.7523,41.5531,41.7144,10700.0
2010-09-02 09:50:00,43.97,44.06,43.97,44.03,11000.0,41.7144,41.7998,41.7144,41.7713,11000.0
2010-09-02 09:55:00,44.03,44.1,44.03,44.09,7400.0,41.7713,41.8377,41.7713,41.8282,7400.0
2010-09-02 10:00:00,44.1,44.23,44.01,44.01,30300.0,41.8377,41.9611,41.7523,41.7523,30300.0
2010-09-02 10:05:00,44.03,44.06,43.97,43.97,13800.0,41.7713,41.7998,41.7144,41.7144,13800.0
2010-09-02 10:10:00,43.98,44.02,43.97,43.98,17900.0,41.7239,41.7618,41.7144,41.7239,17900.0
2010-09-02 10:15:00,43.98,43.99,43.88,43.88,11300.0,41.7239,41.7334,41.629,41.629,11300.0
2010-09-02 10:20:00,43.89,43.98,43.84,43.95,28500.0,41.6385,41.7239,41.5911,41.6954,28500.0
2010-09-02 10:25:00,43.96,44.01,43.92,43.98,24600.0,41.7049,41.7523,41.667,41.7239,24600.0
2010-09-02 10:30:00,43.99,43.99,43.86,43.88,27600.0,41.7334,41.7334,41.61,41.629,27600.0
2010-09-02 10:35:00,43.88,43.9,43.82,43.87,35100.0,41.629,41.648,41.5721,41.6195,35100.0
2010-09-02 10:40:00,43.87,43.92,43.82,43.82,22700.0,41.6195,41.667,41.5721,41.5721,22700.0
2010-09-02 10:45:00,43.83,43.88,43.81,43.88,17300.0,41.5816,41.629,41.5626,41.629,17300.0
2010-09-02 10:50:00,43.87,43.91,43.86,43.87,28400.0,41.6195,41.6575,41.61,41.6195,28400.0
2010-09-02 10:55:00,43.88,43.91,43.86,43.88,24100.0,41.629,41.6575,41.61,41.629,24100.0
2010-09-02 11:00:00,43.89,43.95,43.88,43.89,18800.0,41.6385,41.6954,41.629,41.6385,18800.0
2010-09-02 11:05:00,43.88,43.88,43.8,43.8,17900.0,41.629,41.629,41.5531,41.5531,17900.0
2010-09-02 11:10:00,43.79,43.81,43.75,43.75,10100.0,41.5436,41.5626,41.5057,41.5057,10100.0
2010-09-02 11:15:00,43.74,43.76,43.71,43.75,14900.0,41.4962,41.5152,41.4677,41.5057,14900.0
2010-09-02 11:20:00,43.74,43.74,43.7,43.71,11900.0,41.4962,41.4962,41.4582,41.4677,11900.0
2010-09-02 11:25:00,43.7,43.7,43.67,43.7,21900.0,41.4582,41.4582,41.4298,41.4582,21900.0
2010-09-02 11:30:00,43.69,43.78,43.68,43.78,12900.0,41.4488,41.5341,41.4393,41.5341,12900.0
2010-09-02 11:35:00,43.77,43.86,43.76,43.84,16700.0,41.5247,41.61,41.5152,41.5911,16700.0
2010-09-02 11:40:00,43.85,43.94,43.85,43.88,20600.0,41.6006,41.6859,41.6006,41.629,20600.0
2010-09-02 11:45:00,43.88,43.9,43.82,43.83,16400.0,41.629,41.648,41.5721,41.5816,16400.0
2010-09-02 11:50:00,43.84,43.92,43.83,43.92,19000.0,41.5911,41.667,41.5816,41.667,19000.0
2010-09-02 11:55:00,43.92,43.92,43.79,43.79,14300.0,41.667,41.667,41.5436,41.5436,14300.0
2010-09-02 12:00:00,43.81,43.83,43.78,43.82,17700.0,41.5626,41.5816,41.5341,41.5721,17700.0
2010-09-02 12:05:00,43.82,43.85,43.77,43.77,20200.0,41.5721,41.6006,41.5247,41.5247,20200.0
2010-09-02 12:10:00,43.78,43.82,43.77,43.81,16900.0,41.5341,41.5721,41.5247,41.5626,16900.0
2010-09-02 12:15:00,43.82,43.84,43.8,43.81,15900.0,41.5721,41.5911,41.5531,41.5626,15900.0
2010-09-02 12:20:00,43.8,43.9,43.8,43.89,26300.0,41.5531,41.648,41.5531,41.6385,26300.0
2010-09-02 12:25:00,43.88,43.91,43.85,43.91,17000.0,41.629,41.6575,41.6006,41.6575,17000.0
2010-09-02 12:30:00,43.92,43.92,43.89,43.9,13900.0,41.667,41.667,41.6385,41.648,13900.0
2010-09-02 12:35:00,43.89,43.93,43.88,43.92,16000.0,41.6385,41.6765,41.629,41.667,16000.0
2010-09-02 12:40:00,43.91,43.96,43.89,43.89,15200.0,41.6575,41.7049,41.6385,41.6385,15200.0
2010-09-02 12:45:00,43.89,43.94,43.89,43.94,19200.0,41.6385,41.6859,41.6385,41.6859,19200.0
2010-09-02 12:50:00,43.94,43.94,43.82,43.82,11600.0,41.6859,41.6859,41.5721,41.5721,11600.0
2010-09-02 12:55:00,43.81,43.84,43.8,43.8,11700.0,41.5626,41.5911,41.5531,41.5531,11700.0
2010-09-02 13:00:00,43.8,43.81,43.8,43.81,11100.0,41.5531,41.5626,41.5531,41.5626,11100.0
2010-09-02 13:05:00,43.8,43.8,43.76,43.79,12600.0,41.5531,41.5531,41.5152,41.5436,12600.0
2010-09-02 13:10:00,43.79,43.79,43.74,43.74,9000.0,41.5436,41.5436,41.4962,41.4962,9000.0
2010-09-02 13:15:00,43.74,43.79,43.74,43.78,10000.0,41.4962,41.5436,41.4962,41.5341,10000.0
2010-09-02 13:20:00,43.79,43.83,43.77,43.77,29800.0,41.5436,41.5816,41.5247,41.5247,29800.0
2010-09-02 13:25:00,43.77,43.77,43.73,43.75,8700.0,41.5247,41.5247,41.4867,41.5057,8700.0
2010-09-02 13:30:00,43.75,43.82,43.74,43.82,26700.0,41.5057,41.5721,41.4962,41.5721,26700.0
2010-09-02 13:35:00,43.82,43.85,43.82,43.82,11700.0,41.5721,41.6006,41.5721,41.5721,11700.0
2010-09-02 13:40:00,43.82,43.84,43.79,43.79,15900.0,41.5721,41.5911,41.5436,41.5436,15900.0
2010-09-02 13:45:00,43.79,43.83,43.79,43.82,24300.0,41.5436,41.5816,41.5436,41.5721,24300.0
2010-09-02 13:50:00,43.81,43.85,43.81,43.83,20900.0,41.5626,41.6006,41.5626,41.5816,20900.0
2010-09-02 13:55:00,43.84,43.88,43.83,43.83,30900.0,41.5911,41.629,41.5816,41.5816,30900.0
2010-09-02 14:00:00,43.83,43.84,43.81,43.82,44100.0,41.5816,41.5911,41.5626,41.5721,44100.0
2010-09-02 14:05:00,43.82,43.85,43.8,43.81,25700.0,41.5721,41.6006,41.5531,41.5626,25700.0
2010-09-02 14:10:00,43.82,43.86,43.81,43.85,41600.0,41.5721,41.61,41.5626,41.6006,41600.0
2010-09-02 14:15:00,43.85,43.88,43.81,43.88,45800.0,41.6006,41.629,41.5626,41.629,45800.0
2010-09-02 14:20:00,43.88,43.91,43.82,43.82,23100.0,41.629,41.6575,41.5721,41.5721,23100.0
2010-09-02 14:25:00,43.83,43.84,43.8,43.81,15200.0,41.5816,41.5911,41.5531,41.5626,15200.0
2010-09-02 14:30:00,43.81,43.83,43.78,43.8,47600.0,41.5626,41.5816,41.5341,41.5531,47600.0
2010-09-02 14:35:00,43.8,43.81,43.78,43.79,12000.0,41.5531,41.5626,41.5341,41.5436,12000.0
2010-09-02 14:40:00,43.79,43.8,43.75,43.77,34600.0,41.5436,41.5531,41.5057,41.5247,34600.0
2010-09-02 14:45:00,43.77,43.8,43.76,43.77,28400.0,41.5247,41.5531,41.5152,41.5247,28400.0
2010-09-02 14:50:00,43.78,43.79,43.77,43.79,13800.0,41.5341,41.5436,41.5247,41.5436,13800.0
2010-09-02 14:55:00,43.79,43.82,43.78,43.81,28900.0,41.5436,41.5721,41.5341,41.5626,28900.0
2010-09-02 15:00:00,43.81,43.84,43.78,43.83,39200.0,41.5626,41.5911,41.5341,41.5816,39200.0
2010-09-02 15:05:00,43.82,43.87,43.82,43.87,60800.0,41.5721,41.6195,41.5721,41.6195,60800.0
2010-09-02 15:10:00,43.87,43.92,43.82,43.85,35600.0,41.6195,41.667,41.5721,41.6006,35600.0
2010-09-02 15:15:00,43.85,43.88,43.85,43.88,14900.0,41.6006,41.629,41.6006,41.629,14900.0
2010-09-02 15:20:00,43.88,43.96,43.87,43.94,52900.0,41.629,41.7049,41.6195,41.6859,52900.0
2010-09-02 15:25:00,43.94,44.02,43.92,44.02,54600.0,41.6859,41.7618,41.667,41.7618,54600.0
2010-09-02 15:30:00,44.01,44.08,44.01,44.08,53300.0,41.7523,41.8188,41.7523,41.8188,53300.0
2010-09-02 15:35:00,44.08,44.13,44.06,44.13,69700.0,41.8188,41.8662,41.7998,41.8662,69700.0
2010-09-02 15:40:00,44.13,44.14,44.1,44.12,52700.0,41.8662,41.8757,41.8377,41.8567,52700.0
2010-09-02 15:45:00,44.12,44.22,44.12,44.18,95400.0,41.8567,41.9516,41.8567,41.9136,95400.0
2010-09-02 15:50:00,44.19,44.21,44.17,44.21,78200.0,41.9231,41.9421,41.9041,41.9421,78200.0
2010-09-02 15:55:00,44.21,44.25,44.2,44.21,140200.0,41.9421,41.98,41.9326,41.9421,140200.0
2010-09-03 09:30:00,44.61,44.82,44.61,44.76,63000.0,42.3216,42.5208,42.3216,42.4639,63000.0
2010-09-03 09:35:00,44.74,44.96,44.73,44.96,57800.0,42.4449,42.6536,42.4354,42.6536,57800.0
2010-09-03 09:40:00,44.96,45.14,44.96,45.06,64200.0,42.6536,42.8244,42.6536,42.7485,64200.0
2010-09-03 09:45:00,45.06,45.14,45.04,45.04,71800.0,42.7485,42.8244,42.7295,42.7295,71800.0
2010-09-03 09:50:00,45.04,45.09,45.01,45.08,34600.0,42.7295,42.7769,42.701,42.7675,34600.0
2010-09-03 09:55:00,45.07,45.09,45.05,45.09,35600.0,42.758,42.7769,42.739,42.7769,35600.0
2010-09-03 10:00:00,45.07,45.07,44.89,44.92,45200.0,42.758,42.758,42.5872,42.6157,45200.0
2010-09-03 10:05:00,44.9,44.93,44.85,44.87,44500.0,42.5967,42.6252,42.5493,42.5682,44500.0
2010-09-03 10:10:00,44.86,44.93,44.85,44.9,61900.0,42.5587,42.6252,42.5493,42.5967,61900.0
2010-09-03 10:15:00,44.89,44.99,44.87,44.97,52700.0,42.5872,42.6821,42.5682,42.6631,52700.0
2010-09-03 10:20:00,44.97,45.02,44.96,45.02,40400.0,42.6631,42.7105,42.6536,42.7105,40400.0
2010-09-03 10:25:00,45.01,45.03,45.0,45.01,80700.0,42.701,42.72,42.6916,42.701,80700.0
2010-09-03 10:30:00,45.01,45.03,44.86,44.89,41600.0,42.701,42.72,42.5587,42.5872,41600.0
2010-09-03 10:35:00,44.9,44.92,44.85,44.9,31100.0,42.5967,42.6157,42.5493,42.5967,31100.0
2010-09-03 10:40:00,44.89,44.93,44.87,44.9,22200.0,42.5872,42.6252,42.5682,42.5967,22200.0
2010-09-03 10:45:00,44.91,44.93,44.87,44.89,43700.0,42.6062,42.6252,42.5682,42.5872,43700.0
2010-09-03 10:50:00,44.9,44.96,44.89,44.92,33500.0,42.5967,42.6536,42.5872,42.6157,33500.0
2010-09-03 10:55:00,44.93,44.94,44.86,44.93,25900.0,42.6252,42.6346,42.5587,42.6252,25900.0
2010-09-03 11:00:00,44.93,44.94,44.88,44.9,33500.0,42.6252,42.6346,42.5777,42.5967,33500.0
2010-09-03 11:05:00,44.88,44.93,44.88,44.92,27800.0,42.5777,42.6252,42.5777,42.6157,27800.0
2010-09-03 11:10:00,44.92,44.94,44.83,44.89,28700.0,42.6157,42.6346,42.5303,42.5872,28700.0
2010-09-03 11:15:00,44.88,44.88,44.82,44.86,28100.0,42.5777,42.5777,42.5208,42.5587,28100.0
2010-09-03 11:20:00,44.86,44.86,44.81,44.84,19700.0,42.5587,42.5587,42.5113,42.5398,19700.0
2010-09-03 11:25:00,44.83,44.99,44.83,44.93,57300.0,42.5303,42.6821,42.5303,42.6252,57300.0
2010-09-03 11:30:00,44.93,44.95,44.85,44.85,14800.0,42.6252,42.6441,42.5493,42.5493,14800.0
2010-09-03 11:35:00,44.84,44.87,44.82,44.84,23100.0,42.5398,42.5682,42.5208,42.5398,23100.0
2010-09-03 11:40:00,44.83,44.89,44.83,44.88,20000.0,42.5303,42.5872,42.5303,42.5777,20000.0
2010-09-03 11:45:00,44.87,44.89,44.83,44.85,15700.0,42.5682,42.5872,42.5303,42.5493,15700.0
2010-09-03 11:50:00,44.85,44.85,44.81,44.83,25600.0,42.5493,42.5493,42.5113,42.5303,25600.0
2010-09-03 11:55:00,44.83,44.91,44.83,44.85,25100.0,42.5303,42.6062,42.5303,42.5493,25100.0
2010-09-03 12:00:00,44.85,44.88,44.84,44.86,16400.0,42.5493,42.5777,42.5398,42.5587,16400.0
2010-09-03 12:05:00,44.85,44.85,44.82,44.85,9300.0,42.5493,42.5493,42.5208,42.5493,9300.0
2010-09-03 12:10:00,44.84,44.85,44.8,44.82,15700.0,42.5398,42.5493,42.5018,42.5208,15700.0
2010-09-03 12:15:00,44.81,44.81,44.77,44.79,14700.0,42.5113,42.5113,42.4734,42.4923,14700.0
2010-09-03 12:20:00,44.79,44.83,44.79,44.81,10600.0,42.4923,42.5303,42.4923,42.5113,10600.0
2010-09-03 12:25:00,44.8,44.81,44.79,44.81,11500.0,42.5018,42.5113,42.4923,42.5113,11500.0
2010-09-03 12:30:00,44.8,44.83,44.8,44.82,13200.0,42.5018,42.5303,42.5018,42.5208,13200.0
2010-09-03 12:35:00,44.82,44.9,44.82,44.9,36700.0,42.5208,42.5967,42.5208,42.5967,36700.0
2010-09-03 12:40:00,44.9,44.93,44.89,44.92,19100.0,42.5967,42.6252,42.5872,42.6157,19100.0
2010-09-03 12:45:00,44.91,44.92,44.86,44.86,21500.0,42.6062,42.6157,42.5587,42.5587,21500.0
2010-09-03 12:50:00,44.86,44.95,44.86,44.93,14200.0,42.5587,42.6441,42.5587,42.6252,14200.0
2010-09-03 12:55:00,44.93,45.0,44.93,44.99,25500.0,42.6252,42.6916,42.6252,42.6821,25500.0
2010-09-03 13:00:00,44.98,45.05,44.94,44.95,32700.0,42.6726,42.739,42.6346,42.6441,32700.0
2010-09-03 13:05:00,44.95,44.96,44.91,44.92,13600.0,42.6441,42.6536,42.6062,42.6157,13600.0
2010-09-03 13:10:00,44.91,44.92,44.89,44.91,14900.0,42.6062,42.6157,42.5872,42.6062,14900.0
2010-09-03 13:15:00,44.92,44.93,44.9,44.93,10000.0,42.6157,42.6252,42.5967,42.6252,10000.0
2010-09-03 13:20:00,44.93,44.94,44.88,44.94,20400.0,42.6252,42.6346,42.5777,42.6346,20400.0
2010-09-03 13:25:00,44.94,44.94,44.85,44.86,17300.0,42.6346,42.6346,42.5493,42.5587,17300.0
2010-09-03 13:30:00,44.87,44.91,44.87,44.88,17600.0,42.5682,42.6062,42.5682,42.5777,17600.0
2010-09-03 13:35:00,44.89,44.96,44.88,44.96,9500.0,42.5872,42.6536,42.5777,42.6536,9500.0
2010-09-03 13:40:00,44.95,44.96,44.93,44.93,9900.0,42.6441,42.6536,42.6252,42.6252,9900.0
2010-09-03 13:45:00,44.94,44.94,44.9,44.92,13000.0,42.6346,42.6346,42.5967,42.6157,13000.0
2010-09-03 13:50:00,44.92,44.96,44.92,44.95,9600.0,42.6157,42.6536,42.6157,42.6441,9600.0
2010-09-03 13:55:00,44.95,44.99,44.94,44.99,18100.0,42.6441,42.6821,42.6346,42.6821,18100.0
2010-09-03 14:00:00,45.0,45.0,44.95,44.95,15600.0,42.6916,42.6916,42.6441,42.6441,15600.0
2010-09-03 14:05:00,44.95,44.97,44.94,44.94,9900.0,42.6441,42.6631,42.6346,42.6346,9900.0
2010-09-03 14:10:00,44.93,44.94,44.87,44.87,21300.0,42.6252,42.6346,42.5682,42.5682,21300.0
2010-09-03 14:15:00,44.87,44.97,44.87,44.96,22500.0,42.5682,42.6631,42.5682,42.6536,22500.0
2010-09-03 14:20:00,44.97,45.01,44.97,45.01,14600.0,42.6631,42.701,42.6631,42.701,14600.0
2010-09-03 14:25:00,45.01,45.04,45.0,45.03,18200.0,42.701,42.7295,42.6916,42.72,18200.0
2010-09-03 14:30:00,45.02,45.07,45.02,45.05,17500.0,42.7105,42.758,42.7105,42.739,17500.0
2010-09-03 14:35:00,45.06,45.08,45.03,45.03,21800.0,42.7485,42.7675,42.72,42.72,21800.0
2010-09-03 14:40:00,45.05,45.06,45.01,45.04,20400.0,42.739,42.7485,42.701,42.7295,20400.0
2010-09-03 14:45:00,45.04,45.06,45.0,45.04,42100.0,42.7295,42.7485,42.6916,42.7295,42100.0
2010-09-03 14:50:00,45.03,45.07,45.02,45.05,23800.0,42.72,42.758,42.7105,42.739,23800.0
2010-09-03 14:55:00,45.05,45.06,45.0,45.01,38700.0,42.739,42.7485,42.6916,42.701,38700.0
2010-09-03 15:00:00,45.0,45.04,44.99,45.04,44200.0,42.6916,42.7295,42.6821,42.7295,44200.0
2010-09-03 15:05:00,45.04,45.04,44.99,45.02,69600.0,42.7295,42.7295,42.6821,42.7105,69600.0
2010-09-03 15:10:00,45.01,45.05,45.01,45.05,61100.0,42.701,42.739,42.701,42.739,61100.0
2010-09-03 15:15:00,45.04,45.05,45.04,45.04,40000.0,42.7295,42.739,42.7295,42.7295,40000.0
2010-09-03 15:20:00,45.04,45.08,45.03,45.05,38500.0,42.7295,42.7675,42.72,42.739,38500.0
2010-09-03 15:25:00,45.06,45.06,45.04,45.06,31400.0,42.7485,42.7485,42.7295,42.7485,31400.0
2010-09-03 15:30:00,45.06,45.09,45.04,45.05,62500.0,42.7485,42.7769,42.7295,42.739,62500.0
2010-09-03 15:35:00,45.06,45.1,45.05,45.08,36000.0,42.7485,42.7864,42.739,42.7675,36000.0
2010-09-03 15:40:00,45.08,45.15,45.08,45.15,73200.0,42.7675,42.8339,42.7675,42.8339,73200.0
2010-09-03 15:45:00,45.15,45.17,45.12,45.15,63700.0,42.8339,42.8528,42.8054,42.8339,63700.0
2010-09-03 15:50:00,45.16,45.17,45.12,45.12,74300.0,42.8434,42.8528,42.8054,42.8054,74300.0
2010-09-03 15:55:00,45.12,45.24,45.12,45.21,108200.0,42.8054,42.9192,42.8054,42.8908,108200.0
2010-09-07 09:30:00,45.04,45.16,44.81,45.16,69800.0,42.7295,42.8434,42.5113,42.8434,69800.0
2010-09-07 09:35:00,45.15,45.15,44.9,44.97,32900.0,42.8339,42.8339,42.5967,42.6631,32900.0
2010-09-07 09:40:00,44.95,45.02,44.9,44.95,15200.0,42.6441,42.7105,42.5967,42.6441,15200.0
2010-09-07 09:45:00,44.96,44.97,44.89,44.89,33000.0,42.6536,42.6631,42.5872,42.5872,33000.0
2010-09-07 09:50:00,44.9,44.92,44.8,44.81,42100.0,42.5967,42.6157,42.5018,42.5113,42100.0
2010-09-07 09:55:00,44.8,44.82,44.64,44.65,17500.0,42.5018,42.5208,42.35,42.3595,17500.0
2010-09-07 10:00:00,44.65,44.71,44.61,44.69,23100.0,42.3595,42.4164,42.3216,42.3975,23100.0
2010-09-07 10:05:00,44.69,44.7,44.63,44.68,22900.0,42.3975,42.407,42.3405,42.388,22900.0
2010-09-07 10:10:00,44.67,44.71,44.64,44.71,14300.0,42.3785,42.4164,42.35,42.4164,14300.0
2010-09-07 10:15:00,44.72,44.76,44.63,44.75,15300.0,42.4259,42.4639,42.3405,42.4544,15300.0
2010-09-07 10:20:00,44.76,44.76,44.64,44.7,19200.0,42.4639,42.4639,42.35,42.407,19200.0
2010-09-07 10:25:00,44.7,44.78,44.7,44.77,15100.0,42.407,42.4828,42.407,42.4734,15100.0
2010-09-07 10:30:00,44.77,44.8,44.73,44.77,26900.0,42.4734,42.5018,42.4354,42.4734,26900.0
2010-09-07 10:35:00,44.78,44.78,44.69,44.76,18600.0,42.4828,42.4828,42.3975,42.4639,18600.0
2010-09-07 10:40:00,44.77,44.84,44.77,44.8,17500.0,42.4734,42.5398,42.4734,42.5018,17500.0
2010-09-07 10:45:00,44.8,44.81,44.75,44.77,17800.0,42.5018,42.5113,42.4544,42.4734,17800.0
2010-09-07 10:50:00,44.76,44.78,44.68,44.69,9200.0,42.4639,42.4828,42.388,42.3975,9200.0
2010-09-07 10:55:00,44.68,44.79,44.67,44.76,13900.0,42.388,42.4923,42.3785,42.4639,13900.0
2010-09-07 11:00:00,44.77,44.8,44.71,44.71,29600.0,42.4734,42.5018,42.4164,42.4164,29600.0
2010-09-07 11:05:00,44.71,44.73,44.64,44.67,12600.0,42.4164,42.4354,42.35,42.3785,12600.0
2010-09-07 11:10:00,44.68,44.71,44.64,44.69,20400.0,42.388,42.4164,42.35,42.3975,20400.0
2010-09-07 11:15:00,44.69,44.8,44.64,44.79,20900.0,42.3975,42.5018,42.35,42.4923,20900.0
2010-09-07 11:20:00,44.81,44.86,44.81,44.84,15100.0,42.5113,42.5587,42.5113,42.5398,15100.0
2010-09-07 11:25:00,44.85,44.88,44.81,44.88,11600.0,42.5493,42.5777,42.5113,42.5777,11600.0
2010-09-07 11:30:00,44.88,44.91,44.8,44.8,17400.0,42.5777,42.6062,42.5018,42.5018,17400.0
2010-09-07 11:35:00,44.78,44.81,44.69,44.72,16300.0,42.4828,42.5113,42.3975,42.4259,16300.0
2010-09-07 11:40:00,44.72,44.73,44.68,44.72,10600.0,42.4259,42.4354,42.388,42.4259,10600.0
2010-09-07 11:45:00,44.73,44.73,44.68,44.69,4800.0,42.4354,42.4354,42.388,42.3975,4800.0
2010-09-07 11:50:00,44.69,44.69,44.63,44.63,9900.0,42.3975,42.3975,42.3405,42.3405,9900.0
2010-09-07 11:55:00,44.63,44.85,44.63,44.8,29200.0,42.3405,42.5493,42.3405,42.5018,29200.0
2010-09-07 12:00:00,44.79,44.9,44.79,44.88,27800.0,42.4923,42.5967,42.4923,42.5777,27800.0
2010-09-07 12:05:00,44.88,44.98,44.88,44.98,21500.0,42.5777,42.6726,42.5777,42.6726,21500.0
2010-09-07 12:10:00,44.98,45.01,44.97,45.0,24300.0,42.6726,42.701,42.6631,42.6916,24300.0
2010-09-07 12:15:00,44.99,45.01,44.99,44.99,15800.0,42.6821,42.701,42.6821,42.6821,15800.0
2010-09-07 12:20:00,44.98,45.02,44.98,45.0,44400.0,42.6726,42.7105,42.6726,42.6916,44400.0
2010-09-07 12:25:00,45.01,45.02,44.98,45.0,36400.0,42.701,42.7105,42.6726,42.6916,36400.0
2010-09-07 12:30:00,45.0,45.02,44.97,45.0,47400.0,42.6916,42.7105,42.6631,42.6916,47400.0
2010-09-07 12:35:00,45.0,45.01,44.94,44.94,24400.0,42.6916,42.701,42.6346,42.6346,24400.0
2010-09-07 12:40:00,44.94,44.99,44.94,44.96,35100.0,42.6346,42.6821,42.6346,42.6536,35100.0
2010-09-07 12:45:00,44.97,44.99,44.96,44.98,21600.0,42.6631,42.6821,42.6536,42.6726,21600.0
2010-09-07 12:50:00,44.97,44.97,44.9,44.92,37400.0,42.6631,42.6631,42.5967,42.6157,37400.0
2010-09-07 12:55:00,44.92,44.99,44.89,44.94,40100.0,42.6157,42.6821,42.5872,42.6346,40100.0
2010-09-07 13:00:00,44.92,44.94,44.88,44.89,15200.0,42.6157,42.6346,42.5777,42.5872,15200.0
2010-09-07 13:05:00,44.89,44.89,44.85,44.87,14000.0,42.5872,42.5872,42.5493,42.5682,14000.0
2010-09-07 13:10:00,44.87,44.9,44.85,44.9,18800.0,42.5682,42.5967,42.5493,42.5967,18800.0
2010-09-07 13:15:00,44.9,44.94,44.88,44.88,22200.0,42.5967,42.6346,42.5777,42.5777,22200.0
2010-09-07 13:20:00,44.88,44.93,44.88,44.9,38100.0,42.5777,42.6252,42.5777,42.5967,38100.0
2010-09-07 13:25:00,44.89,44.94,44.88,44.92,19100.0,42.5872,42.6346,42.5777,42.6157,19100.0
2010-09-07 13:30:00,44.92,44.96,44.92,44.96,20200.0,42.6157,42.6536,42.6157,42.6536,20200.0
2010-09-07 13:35:00,44.95,44.96,44.92,44.92,11500.0,42.6441,42.6536,42.6157,42.6157,11500.0
2010-09-07 13:40:00,44.92,44.94,44.88,44.88,11600.0,42.6157,42.6346,42.5777,42.5777,11600.0
2010-09-07 13:45:00,44.88,44.93,44.88,44.91,16400.0,42.5777,42.6252,42.5777,42.6062,16400.0
2010-09-07 13:50:00,44.91,44.93,44.91,44.91,9000.0,42.6062,42.6252,42.6062,42.6062,9000.0
2010-09-07 13:55:00,44.91,44.95,44.9,44.92,14000.0,42.6062,42.6441,42.5967,42.6157,14000.0
2010-09-07 14:00:00,44.92,44.94,44.91,44.92,14100.0,42.6157,42.6346,42.6062,42.6157,14100.0
2010-09-07 14:05:00,44.92,44.94,44.87,44.88,13900.0,42.6157,42.6346,42.5682,42.5777,13900.0
2010-09-07 14:10:00,44.88,44.95,44.88,44.95,28200.0,42.5777,42.6441,42.5777,42.6441,28200.0
2010-09-07 14:15:00,44.95,44.98,44.94,44.98,28700.0,42.6441,42.6726,42.6346,42.6726,28700.0
2010-09-07 14:20:00,44.98,45.02,44.97,45.01,31800.0,42.6726,42.7105,42.6631,42.701,31800.0
2010-09-07 14:25:00,45.0,45.04,44.99,45.0,30700.0,42.6916,42.7295,42.6821,42.6916,30700.0
2010-09-07 14:30:00,44.99,45.0,44.94,44.94,19700.0,42.6821,42.6916,42.6346,42.6346,19700.0
2010-09-07 14:35:00,44.94,44.96,44.91,44.91,23000.0,42.6346,42.6536,42.6062,42.6062,23000.0
2010-09-07 14:40:00,44.9,44.91,44.85,44.85,36800.0,42.5967,42.6062,42.5493,42.5493,36800.0
2010-09-07 14:45:00,44.86,44.86,44.82,44.82,13200.0,42.5587,42.5587,42.5208,42.5208,13200.0
2010-09-07 14:50:00,44.82,44.84,44.76,44.76,22600.0,42.5208,42.5398,42.4639,42.4639,22600.0
2010-09-07 14:55:00,44.76,44.76,44.67,44.69,35700.0,42.4639,42.4639,42.3785,42.3975,35700.0
2010-09-07 15:00:00,44.69,44.77,44.65,44.76,30400.0,42.3975,42.4734,42.3595,42.4639,30400.0
2010-09-07 15:05:00,44.75,44.76,44.68,44.72,18500.0,42.4544,42.4639,42.388,42.4259,18500.0
2010-09-07 15:10:00,44.73,44.78,44.7,44.75,16200.0,42.4354,42.4828,42.407,42.4544,16200.0
2010-09-07 15:15:00,44.74,44.77,44.71,44.74,16200.0,42.4449,42.4734,42.4164,42.4449,16200.0
2010-09-07 15:20:00,44.74,44.77,44.7,44.71,18800.0,42.4449,42.4734,42.407,42.4164,18800.0
2010-09-07 15:25:00,44.71,44.72,44.67,44.72,23900.0,42.4164,42.4259,42.3785,42.4259,23900.0
2010-09-07 15:30:00,44.73,44.74,44.69,44.71,31400.0,42.4354,42.4449,42.3975,42.4164,31400.0
2010-09-07 15:35:00,44.72,44.76,44.71,44.75,41400.0,42.4259,42.4639,42.4164,42.4544,41400.0
2010-09-07 15:40:00,44.75,44.77,44.74,44.74,25900.0,42.4544,42.4734,42.4449,42.4449,25900.0
2010-09-07 15:45:00,44.74,44.74,44.71,44.71,34100.0,42.4449,42.4449,42.4164,42.4164,34100.0
2010-09-07 15:50:00,44.72,44.72,44.61,44.61,66000.0,42.4259,42.4259,42.3216,42.3216,66000.0
2010-09-07 15:55:00,44.62,44.73,44.6,44.67,145900.0,42.3311,42.4354,42.3121,42.3785,145900.0
2010-09-08 09:30:00,44.6,44.73,44.56,44.67,29000.0,42.3121,42.4354,42.2741,42.3785,29000.0
2010-09-08 09:35:00,44.67,44.68,44.53,44.65,36100.0,42.3785,42.388,42.2457,42.3595,36100.0
2010-09-08 09:40:00,44.66,44.68,44.57,44.59,25400.0,42.369,42.388,42.2836,42.3026,25400.0
2010-09-08 09:45:00,44.59,44.61,44.52,44.53,27900.0,42.3026,42.3216,42.2362,42.2457,27900.0
2010-09-08 09:50:00,44.52,44.55,44.45,44.52,43900.0,42.2362,42.2646,42.1698,42.2362,43900.0
2010-09-08 09:55:00,44.52,44.6,44.47,44.59,21000.0,42.2362,42.3121,42.1887,42.3026,21000.0
2010-09-08 10:00:00,44.59,44.69,44.59,44.66,21200.0,42.3026,42.3975,42.3026,42.369,21200.0
2010-09-08 10:05:00,44.66,44.67,44.56,44.6,53700.0,42.369,42.3785,42.2741,42.3121,53700.0
2010-09-08 10:10:00,44.6,44.66,44.58,44.65,81600.0,42.3121,42.369,42.2931,42.3595,81600.0
2010-09-08 10:15:00,44.64,44.65,44.54,44.54,24300.0,42.35,42.3595,42.2552,42.2552,24300.0
2010-09-08 10:20:00,44.55,44.62,44.53,44.57,53200.0,42.2646,42.3311,42.2457,42.2836,53200.0
2010-09-08 10:25:00,44.57,44.64,44.57,44.58,14300.0,42.2836,42.35,42.2836,42.2931,14300.0
2010-09-08 10:30:00,44.58,44.68,44.57,44.58,29100.0,42.2931,42.388,42.2836,42.2931,29100.0
2010-09-08 10:35:00,44.59,44.67,44.59,44.62,36600.0,42.3026,42.3785,42.3026,42.3311,36600.0
2010-09-08 10:40:00,44.63,44.68,44.61,44.67,19800.0,42.3405,42.388,42.3216,42.3785,19800.0
2010-09-08 10:45:00,44.66,44.72,44.66,44.68,21000.0,42.369,42.4259,42.369,42.388,21000.0
2010-09-08 10:50:00,44.68,44.73,44.66,44.67,27600.0,42.388,42.4354,42.369,42.3785,27600.0
2010-09-08 10:55:00,44.67,44.67,44.64,44.65,15400.0,42.3785,42.3785,42.35,42.3595,15400.0
2010-09-08 11:00:00,44.66,44.73,44.65,44.7,40500.0,42.369,42.4354,42.3595,42.407,40500.0
2010-09-08 11:05:00,44.71,44.72,44.64,44.65,50800.0,42.4164,42.4259,42.35,42.3595,50800.0
2010-09-08 11:10:00,44.64,44.66,44.63,44.65,58300.0,42.35,42.369,42.3405,42.3595,58300.0
2010-09-08 11:15:00,44.65,44.69,44.64,44.64,18700.0,42.3595,42.3975,42.35,42.35,18700.0
2010-09-08 11:20:00,44.63,44.63,44.58,44.58,22500.0,42.3405,42.3405,42.2931,42.2931,22500.0
2010-09-08 11:25:00,44.58,44.59,44.56,44.57,12500.0,42.2931,42.3026,42.2741,42.2836,12500.0
2010-09-08 11:30:00,44.57,44.58,44.55,44.55,18500.0,42.2836,42.2931,42.2646,42.2646,18500.0
2010-09-08 11:35:00,44.55,44.57,44.52,44.52,9800.0,42.2646,42.2836,42.2362,42.2362,9800.0
2010-09-08 11:40:00,44.51,44.53,44.5,44.5,17500.0,42.2267,42.2457,42.2172,42.2172,17500.0
2010-09-08 11:45:00,44.5,44.52,44.5,44.5,16200.0,42.2172,42.2362,42.2172,42.2172,16200.0
2010-09-08 11:50:00,44.5,44.51,44.46,44.46,12000.0,42.2172,42.2267,42.1793,42.1793,12000.0
2010-09-08 11:55:00,44.46,44.48,44.42,44.48,26100.0,42.1793,42.1982,42.1413,42.1982,26100.0
2010-09-08 12:00:00,44.48,44.53,44.48,44.5,17000.0,42.1982,42.2457,42.1982,42.2172,17000.0
2010-09-08 12:05:00,44.49,44.51,44.46,44.5,13600.0,42.2077,42.2267,42.1793,42.2172,13600.0
2010-09-08 12:10:00,44.5,44.51,44.44,44.48,17700.0,42.2172,42.2267,42.1603,42.1982,17700.0
2010-09-08 12:15:00,44.48,44.54,44.47,44.5,34100.0,42.1982,42.2552,42.1887,42.2172,34100.0
2010-09-08 12:20:00,44.5,44.53,44.49,44.5,25300.0,42.2172,42.2457,42.2077,42.2172,25300.0
2010-09-08 12:25:00,44.51,44.51,44.49,44.51,27900.0,42.2267,42.2267,42.2077,42.2267,27900.0
2010-09-08 12:30:00,44.51,44.53,44.47,44.48,30700.0,42.2267,42.2457,42.1887,42.1982,30700.0
2010-09-08 12:35:00,44.48,44.52,44.48,44.51,13100.0,42.1982,42.2362,42.1982,42.2267,13100.0
2010-09-08 12:40:00,44.5,44.57,44.5,44.54,37600.0,42.2172,42.2836,42.2172,42.2552,37600.0
2010-09-08 12:45:00,44.54,44.59,44.54,44.55,24500.0,42.2552,42.3026,42.2552,42.2646,24500.0
2010-09-08 12:50:00,44.56,44.57,44.52,44.52,12500.0,42.2741,42.2836,42.2362,42.2362,12500.0
2010-09-08 12:55:00,44.53,44.53,44.49,44.49,43800.0,42.2457,42.2457,42.2077,42.2077,43800.0
2010-09-08 13:00:00,44.5,44.53,44.49,44.52,22200.0,42.2172,42.2457,42.2077,42.2362,22200.0
2010-09-08 13:05:00,44.52,44.52,44.49,44.49,32200.0,42.2362,42.2362,42.2077,42.2077,32200.0
2010-09-08 13:10:00,44.49,44.51,44.49,44.5,25400.0,42.2077,42.2267,42.2077,42.2172,25400.0
2010-09-08 13:15:00,44.5,44.51,44.49,44.5,23500.0,42.2172,42.2267,42.2077,42.2172,23500.0
2010-09-08 13:20:00,44.5,44.53,44.5,44.51,25200.0,42.2172,42.2457,42.2172,42.2267,25200.0
2010-09-08 13:25:00,44.51,44.53,44.5,44.52,23000.0,42.2267,42.2457,42.2172,42.2362,23000.0
2010-09-08 13:30:00,44.52,44.6,44.51,44.55,21300.0,42.2362,42.3121,42.2267,42.2646,21300.0
2010-09-08 13:35:00,44.56,44.56,44.5,44.5,18700.0,42.2741,42.2741,42.2172,42.2172,18700.0
2010-09-08 13:40:00,44.5,44.52,44.48,44.49,60100.0,42.2172,42.2362,42.1982,42.2077,60100.0
2010-09-08 13:45:00,44.49,44.51,44.48,44.49,39000.0,42.2077,42.2267,42.1982,42.2077,39000.0
2010-09-08 13:50:00,44.49,44.53,44.46,44.53,148800.0,42.2077,42.2457,42.1793,42.2457,148800.0
2010-09-08 13:55:00,44.53,44.59,44.5,44.57,17100.0,42.2457,42.3026,42.2172,42.2836,17100.0
2010-09-08 14:00:00,44.57,44.58,44.5,44.52,46200.0,42.2836,42.2931,42.2172,42.2362,46200.0
2010-09-08 14:05:00,44.52,44.57,44.51,44.53,24800.0,42.2362,42.2836,42.2267,42.2457,24800.0
2010-09-08 14:10:00,44.53,44.55,44.5,44.55,17100.0,42.2457,42.2646,42.2172,42.2646,17100.0
2010-09-08 14:15:00,44.56,44.59,44.53,44.58,13200.0,42.2741,42.3026,42.2457,42.2931,13200.0
2010-09-08 14:20:00,44.57,44.63,44.57,44.63,6200.0,42.2836,42.3405,42.2836,42.3405,6200.0
2010-09-08 14:25:00,44.63,44.63,44.58,44.62,10600.0,42.3405,42.3405,42.2931,42.3311,10600.0
2010-09-08 14:30:00,44.62,44.64,44.59,44.59,21000.0,42.3311,42.35,42.3026,42.3026,21000.0
2010-09-08 14:35:00,44.6,44.61,44.58,44.6,33500.0,42.3121,42.3216,42.2931,42.3121,33500.0
2010-09-08 14:40:00,44.6,44.65,44.6,44.65,47000.0,42.3121,42.3595,42.3121,42.3595,47000.0
2010-09-08 14:45:00,44.65,44.65,44.61,44.61,27200.0,42.3595,42.3595,42.3216,42.3216,27200.0
2010-09-08 14:50:00,44.61,44.61,44.58,44.6,12100.0,42.3216,42.3216,42.2931,42.3121,12100.0
2010-09-08 14:55:00,44.59,44.6,44.58,44.6,42500.0,42.3026,42.3121,42.2931,42.3121,42500.0
2010-09-08 15:00:00,44.6,44.61,44.54,44.57,63800.0,42.3121,42.3216,42.2552,42.2836,63800.0
2010-09-08 15:05:00,44.57,44.63,44.57,44.59,40800.0,42.2836,42.3405,42.2836,42.3026,40800.0
2010-09-08 15:10:00,44.59,44.59,44.53,44.55,22500.0,42.3026,42.3026,42.2457,42.2646,22500.0
2010-09-08 15:15:00,44.54,44.58,44.52,44.52,17300.0,42.2552,42.2931,42.2362,42.2362,17300.0
2010-09-08 15:20:00,44.52,44.57,44.44,44.46,40000.0,42.2362,42.2836,42.1603,42.1793,40000.0
2010-09-08 15:25:00,44.46,44.48,44.43,44.43,22200.0,42.1793,42.1982,42.1508,42.1508,22200.0
2010-09-08 15:30:00,44.43,44.5,44.41,44.49,42700.0,42.1508,42.2172,42.1318,42.2077,42700.0
2010-09-08 15:35:00,44.49,44.57,44.47,44.51,35000.0,42.2077,42.2836,42.1887,42.2267,35000.0
2010-09-08 15:40:00,44.51,44.55,44.45,44.46,43900.0,42.2267,42.2646,42.1698,42.1793,43900.0
2010-09-08 15:45:00,44.45,44.5,44.42,44.45,44300.0,42.1698,42.2172,42.1413,42.1698,44300.0
2010-09-08 15:50:00,44.45,44.46,44.41,44.42,68700.0,42.1698,42.1793,42.1318,42.1413,68700.0
2010-09-08 15:55:00,44.43,44.52,44.42,44.51,116500.0,42.1508,42.2362,42.1413,42.2267,116500.0
2010-09-09 09:30:00,45.16,45.68,45.16,45.68,101400.0,42.8434,43.3367,42.8434,43.3367,101400.0
2010-09-09 09:35:00,45.69,45.88,45.59,45.65,75500.0,43.3462,43.5264,43.2513,43.3082,75500.0
2010-09-09 09:40:00,45.67,45.68,45.33,45.47,72700.0,43.3272,43.3367,43.0046,43.1375,72700.0
2010-09-09 09:45:00,45.47,45.51,45.42,45.42,40700.0,43.1375,43.1754,43.09,43.09,40700.0
2010-09-09 09:50:00,45.42,45.43,45.3,45.35,57300.0,43.09,43.0995,42.9762,43.0236,57300.0
2010-09-09 09:55:00,45.34,45.35,45.25,45.27,25000.0,43.0141,43.0236,42.9287,42.9477,25000.0
2010-09-09 10:00:00,45.26,45.4,45.22,45.35,41300.0,42.9382,43.071,42.9003,43.0236,41300.0
2010-09-09 10:05:00,45.36,45.4,45.35,45.4,22700.0,43.0331,43.071,43.0236,43.071,22700.0
2010-09-09 10:10:00,45.38,45.48,45.38,45.45,79800.0,43.0521,43.1469,43.0521,43.1185,79800.0
2010-09-09 10:15:00,45.44,45.48,45.42,45.44,38800.0,43.109,43.1469,43.09,43.109,38800.0
2010-09-09 10:20:00,45.45,45.63,45.45,45.6,60700.0,43.1185,43.2892,43.1185,43.2608,60700.0
2010-09-09 10:25:00,45.61,45.8,45.61,45.77,112900.0,43.2703,43.4505,43.2703,43.4221,112900.0
2010-09-09 10:30:00,45.77,45.78,45.7,45.74,71000.0,43.4221,43.4315,43.3557,43.3936,71000.0
2010-09-09 10:35:00,45.74,45.78,45.7,45.77,71200.0,43.3936,43.4315,43.3557,43.4221,71200.0
2010-09-09 10:40:00,45.74,45.75,45.7,45.75,40800.0,43.3936,43.4031,43.3557,43.4031,40800.0
2010-09-09 10:45:00,45.74,45.85,45.74,45.82,60400.0,43.3936,43.498,43.3936,43.4695,60400.0
2010-09-09 10:50:00,45.82,45.87,45.82,45.87,31700.0,43.4695,43.5169,43.4695,43.5169,31700.0
2010-09-09 10:55:00,45.86,45.88,45.82,45.83,42500.0,43.5074,43.5264,43.4695,43.479,42500.0
2010-09-09 11:00:00,45.83,46.0,45.83,45.95,99900.0,43.479,43.6403,43.479,43.5928,99900.0
2010-09-09 11:05:00,45.95,46.02,45.95,45.99,85900.0,43.5928,43.6592,43.5928,43.6308,85900.0
2010-09-09 11:10:00,45.98,46.01,45.97,45.99,24000.0,43.6213,43.6497,43.6118,43.6308,24000.0
2010-09-09 11:15:00,45.98,45.99,45.91,45.91,17300.0,43.6213,43.6308,43.5549,43.5549,17300.0
2010-09-09 11:20:00,45.9,45.92,45.87,45.89,41500.0,43.5454,43.5644,43.5169,43.5359,41500.0
2010-09-09 11:25:00,45.89,45.9,45.76,45.83,63700.0,43.5359,43.5454,43.4126,43.479,63700.0
2010-09-09 11:30:00,45.83,45.95,45.81,45.95,99100.0,43.479,43.5928,43.46,43.5928,99100.0
2010-09-09 11:35:00,45.95,45.97,45.93,45.96,11900.0,43.5928,43.6118,43.5739,43.6023,11900.0
2010-09-09 11:40:00,45.97,45.97,45.96,45.96,10700.0,43.6118,43.6118,43.6023,43.6023,10700.0
2010-09-09 11:45:00,45.96,45.97,45.94,45.95,25200.0,43.6023,43.6118,43.5833,43.5928,25200.0
2010-09-09 11:50:00,45.95,45.96,45.89,45.91,29100.0,43.5928,43.6023,43.5359,43.5549,29100.0
2010-09-09 11:55:00,45.92,45.95,45.91,45.94,9200.0,43.5644,43.5928,43.5549,43.5833,9200.0
2010-09-09 12:00:00,45.94,46.01,45.94,46.0,61300.0,43.5833,43.6497,43.5833,43.6403,61300.0
2010-09-09 12:05:00,45.99,46.0,45.93,45.99,147300.0,43.6308,43.6403,43.5739,43.6308,147300.0
2010-09-09 12:10:00,45.99,45.99,45.96,45.98,20200.0,43.6308,43.6308,43.6023,43.6213,20200.0
2010-09-09 12:15:00,45.98,45.98,45.93,45.93,22900.0,43.6213,43.6213,43.5739,43.5739,22900.0
2010-09-09 12:20:00,45.92,45.93,45.87,45.9,15700.0,43.5644,43.5739,43.5169,43.5454,15700.0
2010-09-09 12:25:00,45.9,45.9,45.87,45.88,15900.0,43.5454,43.5454,43.5169,43.5264,15900.0
2010-09-09 12:30:00,45.88,45.88,45.86,45.87,6800.0,43.5264,43.5264,43.5074,43.5169,6800.0
2010-09-09 12:35:00,45.87,45.88,45.82,45.83,26900.0,43.5169,43.5264,43.4695,43.479,26900.0
2010-09-09 12:40:00,45.84,45.91,45.84,45.91,9500.0,43.4885,43.5549,43.4885,43.5549,9500.0
2010-09-09 12:45:00,45.9,45.96,45.89,45.95,36000.0,43.5454,43.6023,43.5359,43.5928,36000.0
2010-09-09 12:50:00,45.95,45.96,45.9,45.92,53100.0,43.5928,43.6023,43.5454,43.5644,53100.0
2010-09-09 12:55:00,45.92,45.93,45.87,45.92,23600.0,43.5644,43.5739,43.5169,43.5644,23600.0
2010-09-09 13:00:00,45.92,45.99,45.92,45.94,41700.0,43.5644,43.6308,43.5644,43.5833,41700.0
2010-09-09 13:05:00,45.93,45.97,45.88,45.88,40200.0,43.5739,43.6118,43.5264,43.5264,40200.0
2010-09-09 13:10:00,45.87,45.87,45.82,45.82,14500.0,43.5169,43.5169,43.4695,43.4695,14500.0
2010-09-09 13:15:00,45.81,45.85,45.8,45.81,10900.0,43.46,43.498,43.4505,43.46,10900.0
2010-09-09 13:20:00,45.8,45.82,45.77,45.78,7500.0,43.4505,43.4695,43.4221,43.4315,7500.0
2010-09-09 13:25:00,45.77,45.77,45.7,45.71,13000.0,43.4221,43.4221,43.3557,43.3651,13000.0
2010-09-09 13:30:00,45.7,45.75,45.7,45.73,29200.0,43.3557,43.4031,43.3557,43.3841,29200.0
2010-09-09 13:35:00,45.73,45.73,45.67,45.67,32100.0,43.3841,43.3841,43.3272,43.3272,32100.0
2010-09-09 13:40:00,45.66,45.74,45.64,45.74,22500.0,43.3177,43.3936,43.2987,43.3936,22500.0
2010-09-09 13:45:00,45.74,45.77,45.73,45.77,11000.0,43.3936,43.4221,43.3841,43.4221,11000.0
2010-09-09 13:50:00,45.77,45.8,45.76,45.78,13200.0,43.4221,43.4505,43.4126,43.4315,13200.0
2010-09-09 13:55:00,45.78,45.78,45.68,45.75,26700.0,43.4315,43.4315,43.3367,43.4031,26700.0
2010-09-09 14:00:00,45.74,45.8,45.69,45.69,33500.0,43.3936,43.4505,43.3462,43.3462,33500.0
2010-09-09 14:05:00,45.69,45.69,45.6,45.62,20100.0,43.3462,43.3462,43.2608,43.2798,20100.0
2010-09-09 14:10:00,45.61,45.62,45.53,45.59,44600.0,43.2703,43.2798,43.1944,43.2513,44600.0
2010-09-09 14:15:00,45.58,45.66,45.56,45.64,18000.0,43.2418,43.3177,43.2228,43.2987,18000.0
2010-09-09 14:20:00,45.63,45.64,45.6,45.61,7000.0,43.2892,43.2987,43.2608,43.2703,7000.0
2010-09-09 14:25:00,45.61,45.65,45.57,45.6,14200.0,43.2703,43.3082,43.2323,43.2608,14200.0
2010-09-09 14:30:00,45.61,45.71,45.61,45.68,15700.0,43.2703,43.3651,43.2703,43.3367,15700.0
2010-09-09 14:35:00,45.69,45.76,45.69,45.73,13700.0,43.3462,43.4126,43.3462,43.3841,13700.0
2010-09-09 14:40:00,45.73,45.73,45.7,45.72,10000.0,43.3841,43.3841,43.3557,43.3746,10000.0
2010-09-09 14:45:00,45.72,45.79,45.72,45.79,11200.0,43.3746,43.441,43.3746,43.441,11200.0
2010-09-09 14:50:00,45.79,45.8,45.72,45.73,14200.0,43.441,43.4505,43.3746,43.3841,14200.0
2010-09-09 14:55:00,45.72,45.79,45.72,45.78,17500.0,43.3746,43.441,43.3746,43.4315,17500.0
2010-09-09 15:00:00,45.77,45.78,45.76,45.78,19700.0,43.4221,43.4315,43.4126,43.4315,19700.0
2010-09-09 15:05:00,45.78,45.83,45.77,45.81,31800.0,43.4315,43.479,43.4221,43.46,31800.0
2010-09-09 15:10:00,45.81,45.87,45.79,45.87,23000.0,43.46,43.5169,43.441,43.5169,23000.0
2010-09-09 15:15:00,45.86,45.9,45.86,45.86,37400.0,43.5074,43.5454,43.5074,43.5074,37400.0
2010-09-09 15:20:00,45.86,45.94,45.85,45.94,32400.0,43.5074,43.5833,43.498,43.5833,32400.0
2010-09-09 15:25:00,45.94,45.98,45.92,45.95,43800.0,43.5833,43.6213,43.5644,43.5928,43800.0
2010-09-09 15:30:00,45.94,45.95,45.86,45.86,35400.0,43.5833,43.5928,43.5074,43.5074,35400.0
2010-09-09 15:35:00,45.86,45.89,45.85,45.89,58200.0,43.5074,43.5359,43.498,43.5359,58200.0
2010-09-09 15:40:00,45.89,45.9,45.83,45.84,63400.0,43.5359,43.5454,43.479,43.4885,63400.0
2010-09-09 15:45:00,45.83,45.89,45.81,45.86,77900.0,43.479,43.5359,43.46,43.5074,77900.0
2010-09-09 15:50:00,45.86,45.86,45.74,45.75,166900.0,43.5074,43.5074,43.3936,43.4031,166900.0
2010-09-09 15:55:00,45.74,45.85,45.74,45.83,161800.0,43.3936,43.498,43.3936,43.479,161800.0
2010-09-10 09:30:00,45.98,46.04,45.77,45.83,33100.0,43.6213,43.6782,43.4221,43.479,33100.0
2010-09-10 09:35:00,45.79,46.0,45.76,45.9,47100.0,43.441,43.6403,43.4126,43.5454,47100.0
2010-09-10 09:40:00,45.9,45.99,45.86,45.96,29100.0,43.5454,43.6308,43.5074,43.6023,29100.0
2010-09-10 09:45:00,45.95,46.06,45.94,46.06,33900.0,43.5928,43.6972,43.5833,43.6972,33900.0
2010-09-10 09:50:00,46.05,46.22,46.04,46.1,48000.0,43.6877,43.849,43.6782,43.7351,48000.0
2010-09-10 09:55:00,46.1,46.18,46.06,46.08,36500.0,43.7351,43.811,43.6972,43.7162,36500.0
2010-09-10 10:00:00,46.07,46.07,45.93,45.98,33200.0,43.7067,43.7067,43.5739,43.6213,33200.0
2010-09-10 10:05:00,45.97,45.97,45.84,45.89,115700.0,43.6118,43.6118,43.4885,43.5359,115700.0
2010-09-10 10:10:00,45.88,45.97,45.85,45.96,18800.0,43.5264,43.6118,43.498,43.6023,18800.0
2010-09-10 10:15:00,45.95,45.96,45.87,45.91,17500.0,43.5928,43.6023,43.5169,43.5549,17500.0
2010-09-10 10:20:00,45.91,45.99,45.91,45.93,22500.0,43.5549,43.6308,43.5549,43.5739,22500.0
2010-09-10 10:25:00,45.93,46.0,45.92,45.99,26300.0,43.5739,43.6403,43.5644,43.6308,26300.0
2010-09-10 10:30:00,46.0,46.14,46.0,46.13,41900.0,43.6403,43.7731,43.6403,43.7636,41900.0
2010-09-10 10:35:00,46.11,46.19,46.11,46.17,27700.0,43.7446,43.8205,43.7446,43.8015,27700.0
2010-09-10 10:40:00,46.17,46.26,46.14,46.25,70100.0,43.8015,43.8869,43.7731,43.8774,70100.0
2010-09-10 10:45:00,46.23,46.24,46.16,46.2,127600.0,43.8585,43.868,43.7921,43.83,127600.0
2010-09-10 10:50:00,46.2,46.28,46.18,46.27,33500.0,43.83,43.9059,43.811,43.8964,33500.0
2010-09-10 10:55:00,46.27,46.38,46.27,46.34,43100.0,43.8964,44.0008,43.8964,43.9628,43100.0
2010-09-10 11:00:00,46.35,46.37,46.23,46.24,62600.0,43.9723,43.9913,43.8585,43.868,62600.0
2010-09-10 11:05:00,46.24,46.24,46.08,46.08,17200.0,43.868,43.868,43.7162,43.7162,17200.0
2010-09-10 11:10:00,46.08,46.09,46.01,46.01,32300.0,43.7162,43.7256,43.6497,43.6497,32300.0
2010-09-10 11:15:00,46.02,46.04,45.97,45.98,39600.0,43.6592,43.6782,43.6118,43.6213,39600.0
2010-09-10 11:20:00,45.98,46.03,45.97,45.99,30800.0,43.6213,43.6687,43.6118,43.6308,30800.0
2010-09-10 11:25:00,45.99,46.04,45.97,46.03,50600.0,43.6308,43.6782,43.6118,43.6687,50600.0
2010-09-10 11:30:00,46.04,46.06,46.02,46.03,11600.0,43.6782,43.6972,43.6592,43.6687,11600.0
2010-09-10 11:35:00,46.04,46.04,45.93,45.93,47900.0,43.6782,43.6782,43.5739,43.5739,47900.0
2010-09-10 11:40:00,45.93,45.93,45.9,45.92,12600.0,43.5739,43.5739,43.5454,43.5644,12600.0
2010-09-10 11:45:00,45.92,45.93,45.88,45.89,12200.0,43.5644,43.5739,43.5264,43.5359,12200.0
2010-09-10 11:50:00,45.89,45.89,45.84,45.85,18500.0,43.5359,43.5359,43.4885,43.498,18500.0
2010-09-10 11:55:00,45.84,45.84,45.71,45.72,29700.0,43.4885,43.4885,43.3651,43.3746,29700.0
2010-09-10 12:00:00,45.71,45.72,45.68,45.72,14300.0,43.3651,43.3746,43.3367,43.3746,14300.0
2010-09-10 12:05:00,45.72,45.73,45.66,45.67,11800.0,43.3746,43.3841,43.3177,43.3272,11800.0
2010-09-10 12:10:00,45.68,45.72,45.67,45.72,9200.0,43.3367,43.3746,43.3272,43.3746,9200.0
2010-09-10 12:15:00,45.72,45.77,45.7,45.76,17600.0,43.3746,43.4221,43.3557,43.4126,17600.0
2010-09-10 12:20:00,45.76,45.8,45.76,45.79,7800.0,43.4126,43.4505,43.4126,43.441,7800.0
2010-09-10 12:25:00,45.8,45.8,45.76,45.76,13900.0,43.4505,43.4505,43.4126,43.4126,13900.0
2010-09-10 12:30:00,45.76,45.76,45.68,45.71,18800.0,43.4126,43.4126,43.3367,43.3651,18800.0
2010-09-10 12:35:00,45.71,45.74,45.71,45.73,9900.0,43.3651,43.3936,43.3651,43.3841,9900.0
2010-09-10 12:40:00,45.73,45.78,45.72,45.76,14300.0,43.3841,43.4315,43.3746,43.4126,14300.0
2010-09-10 12:45:00,45.76,45.82,45.76,45.82,12100.0,43.4126,43.4695,43.4126,43.4695,12100.0
2010-09-10 12:50:00,45.81,45.84,45.81,45.83,7400.0,43.46,43.4885,43.46,43.479,7400.0
2010-09-10 12:55:00,45.84,45.85,45.8,45.8,7800.0,43.4885,43.498,43.4505,43.4505,7800.0
2010-09-10 13:00:00,45.8,45.82,45.78,45.82,13000.0,43.4505,43.4695,43.4315,43.4695,13000.0
2010-09-10 13:05:00,45.81,45.85,45.81,45.83,10000.0,43.46,43.498,43.46,43.479,10000.0
2010-09-10 13:10:00,45.83,45.86,45.83,45.85,8600.0,43.479,43.5074,43.479,43.498,8600.0
2010-09-10 13:15:00,45.84,45.9,45.84,45.9,17700.0,43.4885,43.5454,43.4885,43.5454,17700.0
2010-09-10 13:20:00,45.89,45.89,45.88,45.88,4200.0,43.5359,43.5359,43.5264,43.5264,4200.0
2010-09-10 13:25:00,45.88,45.89,45.87,45.88,9200.0,43.5264,43.5359,43.5169,43.5264,9200.0
2010-09-10 13:30:00,45.87,45.95,45.87,45.95,53000.0,43.5169,43.5928,43.5169,43.5928,53000.0
2010-09-10 13:35:00,45.96,45.97,45.94,45.97,11100.0,43.6023,43.6118,43.5833,43.6118,11100.0
2010-09-10 13:40:00,45.96,45.96,45.91,45.92,14600.0,43.6023,43.6023,43.5549,43.5644,14600.0
2010-09-10 13:45:00,45.91,45.92,45.88,45.89,11800.0,43.5549,43.5644,43.5264,43.5359,11800.0
2010-09-10 13:50:00,45.89,45.9,45.88,45.88,17600.0,43.5359,43.5454,43.5264,43.5264,17600.0
2010-09-10 13:55:00,45.89,45.89,45.86,45.87,7300.0,43.5359,43.5359,43.5074,43.5169,7300.0
2010-09-10 14:00:00,45.87,45.89,45.83,45.89,14600.0,43.5169,43.5359,43.479,43.5359,14600.0
2010-09-10 14:05:00,45.88,45.9,45.84,45.84,20600.0,43.5264,43.5454,43.4885,43.4885,20600.0
2010-09-10 14:10:00,45.85,45.85,45.81,45.82,23500.0,43.498,43.498,43.46,43.4695,23500.0
2010-09-10 14:15:00,45.83,45.84,45.78,45.79,19200.0,43.479,43.4885,43.4315,43.441,19200.0
2010-09-10 14:20:00,45.79,45.82,45.77,45.82,12900.0,43.441,43.4695,43.4221,43.4695,12900.0
2010-09-10 14:25:00,45.81,45.91,45.81,45.88,29400.0,43.46,43.5549,43.46,43.5264,29400.0
2010-09-10 14:30:00,45.88,45.89,45.85,45.87,12600.0,43.5264,43.5359,43.498,43.5169,12600.0
2010-09-10 14:35:00,45.87,45.87,45.83,45.84,44100.0,43.5169,43.5169,43.479,43.4885,44100.0
2010-09-10 14:40:00,45.83,45.89,45.8,45.89,28900.0,43.479,43.5359,43.4505,43.5359,28900.0
2010-09-10 14:45:00,45.88,45.88,45.81,45.81,31200.0,43.5264,43.5264,43.46,43.46,31200.0
2010-09-10 14:50:00,45.81,45.83,45.79,45.79,28000.0,43.46,43.479,43.441,43.441,28000.0
2010-09-10 14:55:00,45.8,45.81,45.77,45.77,39400.0,43.4505,43.46,43.4221,43.4221,39400.0
2010-09-10 15:00:00,45.78,45.8,45.71,45.71,44800.0,43.4315,43.4505,43.3651,43.3651,44800.0
2010-09-10 15:05:00,45.71,45.76,45.71,45.76,33500.0,43.3651,43.4126,43.3651,43.4126,33500.0
2010-09-10 15:10:00,45.76,45.83,45.76,45.81,26100.0,43.4126,43.479,43.4126,43.46,26100.0
2010-09-10 15:15:00,45.82,45.9,45.81,45.9,22300.0,43.4695,43.5454,43.46,43.5454,22300.0
2010-09-10 15:20:00,45.89,45.94,45.87,45.94,52300.0,43.5359,43.5833,43.5169,43.5833,52300.0
2010-09-10 15:25:00,45.94,45.97,45.93,45.94,30500.0,43.5833,43.6118,43.5739,43.5833,30500.0
2010-09-10 15:30:00,45.95,46.0,45.94,45.97,35300.0,43.5928,43.6403,43.5833,43.6118,35300.0
2010-09-10 15:35:00,45.97,45.97,45.88,45.88,25300.0,43.6118,43.6118,43.5264,43.5264,25300.0
2010-09-10 15:40:00,45.88,45.9,45.84,45.87,39400.0,43.5264,43.5454,43.4885,43.5169,39400.0
2010-09-10 15:45:00,45.87,45.9,45.85,45.88,39200.0,43.5169,43.5454,43.498,43.5264,39200.0
2010-09-10 15:50:00,45.88,45.92,45.87,45.92,47100.0,43.5264,43.5644,43.5169,43.5644,47100.0
2010-09-10 15:55:00,45.92,45.92,45.85,45.92,82300.0,43.5644,43.5644,43.498,43.5644,82300.0
2010-09-13 09:30:00,46.47,46.48,46.0,46.19,32900.0,44.0862,44.0956,43.6403,43.8205,32900.0
2010-09-13 09:35:00,46.17,46.19,46.09,46.14,15900.0,43.8015,43.8205,43.7256,43.7731,15900.0
2010-09-13 09:40:00,46.16,46.18,46.07,46.07,17200.0,43.7921,43.811,43.7067,43.7067,17200.0
2010-09-13 09:45:00,46.09,46.14,45.96,45.99,18300.0,43.7256,43.7731,43.6023,43.6308,18300.0
2010-09-13 09:50:00,45.97,46.13,45.97,46.1,13600.0,43.6118,43.7636,43.6118,43.7351,13600.0
2010-09-13 09:55:00,46.08,46.08,45.99,46.0,20300.0,43.7162,43.7162,43.6308,43.6403,20300.0
2010-09-13 10:00:00,46.01,46.01,45.98,45.99,10600.0,43.6497,43.6497,43.6213,43.6308,10600.0
2010-09-13 10:05:00,45.99,46.11,45.99,46.08,35900.0,43.6308,43.7446,43.6308,43.7162,35900.0
2010-09-13 10:10:00,46.1,46.12,46.08,46.1,9000.0,43.7351,43.7541,43.7162,43.7351,9000.0
2010-09-13 10:15:00,46.1,46.11,46.08,46.11,18500.0,43.7351,43.7446,43.7162,43.7446,18500.0
2010-09-13 10:20:00,46.1,46.12,46.07,46.07,8600.0,43.7351,43.7541,43.7067,43.7067,8600.0
2010-09-13 10:25:00,46.1,46.13,46.07,46.12,11400.0,43.7351,43.7636,43.7067,43.7541,11400.0
2010-09-13 10:30:00,46.14,46.2,46.13,46.16,29700.0,43.7731,43.83,43.7636,43.7921,29700.0
2010-09-13 10:35:00,46.15,46.22,46.14,46.15,22100.0,43.7826,43.849,43.7731,43.7826,22100.0
2010-09-13 10:40:00,46.16,46.2,46.15,46.18,15200.0,43.7921,43.83,43.7826,43.811,15200.0
2010-09-13 10:45:00,46.18,46.22,46.17,46.22,32900.0,43.811,43.849,43.8015,43.849,32900.0
2010-09-13 10:50:00,46.22,46.23,46.17,46.2,22600.0,43.849,43.8585,43.8015,43.83,22600.0
2010-09-13 10:55:00,46.2,46.22,46.15,46.19,34600.0,43.83,43.849,43.7826,43.8205,34600.0
2010-09-13 11:00:00,46.2,46.23,46.16,46.18,11300.0,43.83,43.8585,43.7921,43.811,11300.0
2010-09-13 11:05:00,46.19,46.19,46.14,46.17,10800.0,43.8205,43.8205,43.7731,43.8015,10800.0
2010-09-13 11:10:00,46.17,46.18,46.11,46.12,16400.0,43.8015,43.811,43.7446,43.7541,16400.0
2010-09-13 11:15:00,46.13,46.21,46.13,46.2,10900.0,43.7636,43.8395,43.7636,43.83,10900.0
2010-09-13 11:20:00,46.2,46.2,46.06,46.06,24600.0,43.83,43.83,43.6972,43.6972,24600.0
2010-09-13 11:25:00,46.06,46.14,46.06,46.14,15900.0,43.6972,43.7731,43.6972,43.7731,15900.0
2010-09-13 11:30:00,46.14,46.15,46.03,46.05,31900.0,43.7731,43.7826,43.6687,43.6877,31900.0
2010-09-13 11:35:00,46.04,46.22,46.03,46.22,86200.0,43.6782,43.849,43.6687,43.849,86200.0
2010-09-13 11:40:00,46.21,46.22,46.15,46.15,80300.0,43.8395,43.849,43.7826,43.7826,80300.0
2010-09-13 11:45:00,46.16,46.25,46.15,46.2,21100.0,43.7921,43.8774,43.7826,43.83,21100.0
2010-09-13 11:50:00,46.2,46.22,46.15,46.22,63600.0,43.83,43.849,43.7826,43.849,63600.0
2010-09-13 11:55:00,46.23,46.36,46.23,46.32,31600.0,43.8585,43.9818,43.8585,43.9438,31600.0
2010-09-13 12:00:00,46.32,46.32,46.15,46.16,74600.0,43.9438,43.9438,43.7826,43.7921,74600.0
2010-09-13 12:05:00,46.15,46.17,46.15,46.16,23400.0,43.7826,43.8015,43.7826,43.7921,23400.0
2010-09-13 12:10:00,46.15,46.19,46.15,46.19,19100.0,43.7826,43.8205,43.7826,43.8205,19100.0
2010-09-13 12:15:00,46.18,46.28,46.14,46.28,36200.0,43.811,43.9059,43.7731,43.9059,36200.0
2010-09-13 12:20:00,46.29,46.3,46.15,46.21,46600.0,43.9154,43.9249,43.7826,43.8395,46600.0
2010-09-13 12:25:00,46.21,46.25,46.21,46.25,17800.0,43.8395,43.8774,43.8395,43.8774,17800.0
2010-09-13 12:30:00,46.25,46.27,46.2,46.26,20900.0,43.8774,43.8964,43.83,43.8869,20900.0
2010-09-13 12:35:00,46.27,46.32,46.25,46.31,19500.0,43.8964,43.9438,43.8774,43.9344,19500.0
2010-09-13 12:40:00,46.31,46.35,46.28,46.35,15800.0,43.9344,43.9723,43.9059,43.9723,15800.0
2010-09-13 12:45:00,46.35,46.35,46.26,46.26,11300.0,43.9723,43.9723,43.8869,43.8869,11300.0
2010-09-13 12:50:00,46.27,46.31,46.22,46.22,20100.0,43.8964,43.9344,43.849,43.849,20100.0
2010-09-13 12:55:00,46.21,46.23,46.16,46.22,13500.0,43.8395,43.8585,43.7921,43.849,13500.0
2010-09-13 13:00:00,46.22,46.23,46.14,46.15,24200.0,43.849,43.8585,43.7731,43.7826,24200.0
2010-09-13 13:05:00,46.15,46.17,46.13,46.14,16000.0,43.7826,43.8015,43.7636,43.7731,16000.0
2010-09-13 13:10:00,46.14,46.16,46.13,46.16,12500.0,43.7731,43.7921,43.7636,43.7921,12500.0
2010-09-13 13:15:00,46.16,46.16,46.14,46.14,9900.0,43.7921,43.7921,43.7731,43.7731,9900.0
2010-09-13 13:20:00,46.15,46.25,46.15,46.22,13200.0,43.7826,43.8774,43.7826,43.849,13200.0
2010-09-13 13:25:00,46.24,46.28,46.24,46.24,13200.0,43.868,43.9059,43.868,43.868,13200.0
2010-09-13 13:30:00,46.24,46.26,46.2,46.26,15200.0,43.868,43.8869,43.83,43.8869,15200.0
2010-09-13 13:35:00,46.25,46.25,46.22,46.22,4200.0,43.8774,43.8774,43.849,43.849,4200.0
2010-09-13 13:40:00,46.21,46.24,46.15,46.2,26300.0,43.8395,43.868,43.7826,43.83,26300.0
2010-09-13 13:45:00,46.22,46.3,46.22,46.29,20700.0,43.849,43.9249,43.849,43.9154,20700.0
2010-09-13 13:50:00,46.28,46.32,46.27,46.3,16300.0,43.9059,43.9438,43.8964,43.9249,16300.0
2010-09-13 13:55:00,46.3,46.3,46.21,46.22,9700.0,43.9249,43.9249,43.8395,43.849,9700.0
2010-09-13 14:00:00,46.23,46.24,46.17,46.22,30200.0,43.8585,43.868,43.8015,43.849,30200.0
2010-09-13 14:05:00,46.22,46.29,46.22,46.29,25600.0,43.849,43.9154,43.849,43.9154,25600.0
2010-09-13 14:10:00,46.28,46.3,46.26,46.26,23700.0,43.9059,43.9249,43.8869,43.8869,23700.0
2010-09-13 14:15:00,46.25,46.3,46.24,46.29,19800.0,43.8774,43.9249,43.868,43.9154,19800.0
2010-09-13 14:20:00,46.29,46.29,46.25,46.25,20200.0,43.9154,43.9154,43.8774,43.8774,20200.0
2010-09-13 14:25:00,46.26,46.42,46.26,46.38,70100.0,43.8869,44.0387,43.8869,44.0008,70100.0
2010-09-13 14:30:00,46.36,46.37,46.32,46.34,21100.0,43.9818,43.9913,43.9438,43.9628,21100.0
2010-09-13 14:35:00,46.35,46.36,46.3,46.32,10700.0,43.9723,43.9818,43.9249,43.9438,10700.0
2010-09-13 14:40:00,46.32,46.37,46.29,46.36,30500.0,43.9438,43.9913,43.9154,43.9818,30500.0
2010-09-13 14:45:00,46.36,46.41,46.36,46.37,26000.0,43.9818,44.0292,43.9818,43.9913,26000.0
2010-09-13 14:50:00,46.38,46.38,46.35,46.36,19500.0,44.0008,44.0008,43.9723,43.9818,19500.0
2010-09-13 14:55:00,46.36,46.39,46.35,46.39,17700.0,43.9818,44.0103,43.9723,44.0103,17700.0
2010-09-13 15:00:00,46.38,46.39,46.33,46.34,31700.0,44.0008,44.0103,43.9533,43.9628,31700.0
2010-09-13 15:05:00,46.34,46.35,46.27,46.27,21200.0,43.9628,43.9723,43.8964,43.8964,21200.0
2010-09-13 15:10:00,46.27,46.28,46.23,46.27,29600.0,43.8964,43.9059,43.8585,43.8964,29600.0
2010-09-13 15:15:00,46.27,46.34,46.27,46.34,25500.0,43.8964,43.9628,43.8964,43.9628,25500.0
2010-09-13 15:20:00,46.33,46.36,46.31,46.36,27300.0,43.9533,43.9818,43.9344,43.9818,27300.0
2010-09-13 15:25:00,46.36,46.45,46.33,46.44,65200.0,43.9818,44.0672,43.9533,44.0577,65200.0
2010-09-13 15:30:00,46.44,46.48,46.44,46.48,70300.0,44.0577,44.0956,44.0577,44.0956,70300.0
2010-09-13 15:35:00,46.47,46.59,46.47,46.59,86600.0,44.0862,44.2,44.0862,44.2,86600.0
2010-09-13 15:40:00,46.59,46.65,46.59,46.62,109300.0,44.2,44.2569,44.2,44.2285,109300.0
2010-09-13 15:45:00,46.63,46.68,46.61,46.68,173200.0,44.2379,44.2854,44.219,44.2854,173200.0
2010-09-13 15:50:00,46.68,46.74,46.64,46.73,158300.0,44.2854,44.3423,44.2474,44.3328,158300.0
2010-09-13 15:55:00,46.73,46.74,46.68,46.69,251900.0,44.3328,44.3423,44.2854,44.2949,251900.0
2010-09-14 09:30:00,46.8,47.92,46.74,47.01,245400.0,44.3992,45.4618,44.3423,44.5985,245400.0
2010-09-14 09:35:00,47.01,47.03,46.59,46.63,85900.0,44.5985,44.6174,44.2,44.2379,85900.0
2010-09-14 09:40:00,46.62,46.62,46.48,46.5,78100.0,44.2285,44.2285,44.0956,44.1146,78100.0
2010-09-14 09:45:00,46.48,46.5,46.4,46.46,55700.0,44.0956,44.1146,44.0197,44.0767,55700.0
2010-09-14 09:50:00,46.48,46.62,46.47,46.53,20000.0,44.0956,44.2285,44.0862,44.1431,20000.0
2010-09-14 09:55:00,46.52,46.6,46.48,46.51,13800.0,44.1336,44.2095,44.0956,44.1241,13800.0
2010-09-14 10:00:00,46.51,46.62,46.45,46.59,40900.0,44.1241,44.2285,44.0672,44.2,40900.0
2010-09-14 10:05:00,46.59,46.61,46.51,46.53,31800.0,44.2,44.219,44.1241,44.1431,31800.0
2010-09-14 10:10:00,46.53,46.55,46.5,46.5,22700.0,44.1431,44.162,44.1146,44.1146,22700.0
2010-09-14 10:15:00,46.49,46.55,46.47,46.55,30800.0,44.1051,44.162,44.0862,44.162,30800.0
2010-09-14 10:20:00,46.58,46.69,46.58,46.63,40200.0,44.1905,44.2949,44.1905,44.2379,40200.0
2010-09-14 10:25:00,46.62,46.68,46.59,46.64,22200.0,44.2285,44.2854,44.2,44.2474,22200.0
2010-09-14 10:30:00,46.64,46.64,46.52,46.59,36400.0,44.2474,44.2474,44.1336,44.2,36400.0
2010-09-14 10:35:00,46.59,46.65,46.58,46.61,23700.0,44.2,44.2569,44.1905,44.219,23700.0
2010-09-14 10:40:00,46.59,46.65,46.56,46.63,23300.0,44.2,44.2569,44.1715,44.2379,23300.0
2010-09-14 10:45:00,46.63,46.8,46.61,46.8,37800.0,44.2379,44.3992,44.219,44.3992,37800.0
2010-09-14 10:50:00,46.8,46.88,46.79,46.85,42400.0,44.3992,44.4751,44.3897,44.4467,42400.0
2010-09-14 10:55:00,46.85,46.85,46.73,46.73,19700.0,44.4467,44.4467,44.3328,44.3328,19700.0
2010-09-14 11:00:00,46.73,46.79,46.72,46.73,29000.0,44.3328,44.3897,44.3233,44.3328,29000.0
2010-09-14 11:05:00,46.74,46.96,46.74,46.92,40000.0,44.3423,44.551,44.3423,44.5131,40000.0
2010-09-14 11:10:00,46.92,46.94,46.87,46.9,51900.0,44.5131,44.532,44.4656,44.4941,51900.0
2010-09-14 11:15:00,46.91,46.97,46.9,46.95,29200.0,44.5036,44.5605,44.4941,44.5415,29200.0
2010-09-14 11:20:00,46.95,47.0,46.94,46.94,36700.0,44.5415,44.589,44.532,44.532,36700.0
2010-09-14 11:25:00,46.94,46.98,46.9,46.98,46000.0,44.532,44.57,44.4941,44.57,46000.0
2010-09-14 11:30:00,47.0,47.03,46.91,46.93,40100.0,44.589,44.6174,44.5036,44.5226,40100.0
2010-09-14 11:35:00,46.93,46.94,46.88,46.9,25600.0,44.5226,44.532,44.4751,44.4941,25600.0
2010-09-14 11:40:00,46.9,47.0,46.89,46.99,51800.0,44.4941,44.589,44.4846,44.5795,51800.0
2010-09-14 11:45:00,46.99,47.0,46.91,46.93,40200.0,44.5795,44.589,44.5036,44.5226,40200.0
2010-09-14 11:50:00,46.93,46.95,46.87,46.88,34200.0,44.5226,44.5415,44.4656,44.4751,34200.0
2010-09-14 11:55:00,46.88,46.99,46.85,46.97,20800.0,44.4751,44.5795,44.4467,44.5605,20800.0
2010-09-14 12:00:00,46.96,46.96,46.87,46.93,23000.0,44.551,44.551,44.4656,44.5226,23000.0
2010-09-14 12:05:00,46.94,47.0,46.94,46.99,35000.0,44.532,44.589,44.532,44.5795,35000.0
2010-09-14 12:10:00,46.97,47.0,46.94,46.95,19600.0,44.5605,44.589,44.532,44.5415,19600.0
2010-09-14 12:15:00,46.96,46.99,46.93,46.97,19200.0,44.551,44.5795,44.5226,44.5605,19200.0
2010-09-14 12:20:00,46.97,46.99,46.96,46.99,11300.0,44.5605,44.5795,44.551,44.5795,11300.0
2010-09-14 12:25:00,46.99,47.0,46.98,46.98,21700.0,44.5795,44.589,44.57,44.57,21700.0
2010-09-14 12:30:00,46.99,47.0,46.98,47.0,15100.0,44.5795,44.589,44.57,44.589,15100.0
2010-09-14 12:35:00,46.99,47.0,46.94,46.94,17300.0,44.5795,44.589,44.532,44.532,17300.0
2010-09-14 12:40:00,46.94,46.98,46.93,46.98,6600.0,44.532,44.57,44.5226,44.57,6600.0
2010-09-14 12:45:00,46.98,46.98,46.86,46.86,17800.0,44.57,44.57,44.4561,44.4561,17800.0
2010-09-14 12:50:00,46.87,46.87,46.83,46.83,19300.0,44.4656,44.4656,44.4277,44.4277,19300.0
2010-09-14 12:55:00,46.83,46.83,46.77,46.79,20000.0,44.4277,44.4277,44.3708,44.3897,20000.0
2010-09-14 13:00:00,46.8,46.83,46.77,46.83,18700.0,44.3992,44.4277,44.3708,44.4277,18700.0
2010-09-14 13:05:00,46.83,46.83,46.78,46.81,12400.0,44.4277,44.4277,44.3802,44.4087,12400.0
2010-09-14 13:10:00,46.81,46.82,46.78,46.82,24100.0,44.4087,44.4182,44.3802,44.4182,24100.0
2010-09-14 13:15:00,46.82,46.87,46.8,46.81,17600.0,44.4182,44.4656,44.3992,44.4087,17600.0
2010-09-14 13:20:00,46.81,46.82,46.75,46.82,19400.0,44.4087,44.4182,44.3518,44.4182,19400.0
2010-09-14 13:25:00,46.82,46.83,46.76,46.8,15100.0,44.4182,44.4277,44.3613,44.3992,15100.0
2010-09-14 13:30:00,46.81,46.82,46.79,46.8,13600.0,44.4087,44.4182,44.3897,44.3992,13600.0
2010-09-14 13:35:00,46.8,46.85,46.79,46.84,10900.0,44.3992,44.4467,44.3897,44.4372,10900.0
2010-09-14 13:40:00,46.84,46.91,46.8,46.9,95800.0,44.4372,44.5036,44.3992,44.4941,95800.0
2010-09-14 13:45:00,46.9,47.01,46.89,47.0,154600.0,44.4941,44.5985,44.4846,44.589,154600.0
2010-09-14 13:50:00,46.99,46.99,46.9,46.91,63300.0,44.5795,44.5795,44.4941,44.5036,63300.0
2010-09-14 13:55:00,46.91,46.95,46.9,46.94,94000.0,44.5036,44.5415,44.4941,44.532,94000.0
2010-09-14 14:00:00,46.95,46.95,46.91,46.92,13400.0,44.5415,44.5415,44.5036,44.5131,13400.0
2010-09-14 14:05:00,46.92,46.95,46.91,46.91,17500.0,44.5131,44.5415,44.5036,44.5036,17500.0
2010-09-14 14:10:00,46.91,46.92,46.91,46.91,26800.0,44.5036,44.5131,44.5036,44.5036,26800.0
2010-09-14 14:15:00,46.92,46.93,46.91,46.91,11000.0,44.5131,44.5226,44.5036,44.5036,11000.0
2010-09-14 14:20:00,46.92,46.94,46.91,46.92,20500.0,44.5131,44.532,44.5036,44.5131,20500.0
2010-09-14 14:25:00,46.92,46.93,46.9,46.91,82300.0,44.5131,44.5226,44.4941,44.5036,82300.0
2010-09-14 14:30:00,46.92,46.93,46.91,46.93,13500.0,44.5131,44.5226,44.5036,44.5226,13500.0
2010-09-14 14:35:00,46.93,46.99,46.92,46.98,39300.0,44.5226,44.5795,44.5131,44.57,39300.0
2010-09-14 14:40:00,46.98,47.0,46.96,46.97,22800.0,44.57,44.589,44.551,44.5605,22800.0
2010-09-14 14:45:00,46.98,47.02,46.97,47.01,35000.0,44.57,44.6079,44.5605,44.5985,35000.0
2010-09-14 14:50:00,47.02,47.07,47.02,47.06,19200.0,44.6079,44.6554,44.6079,44.6459,19200.0
2010-09-14 14:55:00,47.06,47.07,46.99,46.99,33100.0,44.6459,44.6554,44.5795,44.5795,33100.0
2010-09-14 15:00:00,46.98,47.02,46.96,46.96,25100.0,44.57,44.6079,44.551,44.551,25100.0
2010-09-14 15:05:00,46.96,46.97,46.92,46.95,31400.0,44.551,44.5605,44.5131,44.5415,31400.0
2010-09-14 15:10:00,46.96,46.96,46.93,46.93,15500.0,44.551,44.551,44.5226,44.5226,15500.0
2010-09-14 15:15:00,46.93,46.99,46.92,46.98,28100.0,44.5226,44.5795,44.5131,44.57,28100.0
2010-09-14 15:20:00,46.99,47.06,46.99,47.04,66300.0,44.5795,44.6459,44.5795,44.6269,66300.0
2010-09-14 15:25:00,47.04,47.05,46.99,47.02,31500.0,44.6269,44.6364,44.5795,44.6079,31500.0
2010-09-14 15:30:00,47.03,47.05,47.0,47.04,59000.0,44.6174,44.6364,44.589,44.6269,59000.0
2010-09-14 15:35:00,47.05,47.08,47.03,47.05,59900.0,44.6364,44.6649,44.6174,44.6364,59900.0
2010-09-14 15:40:00,47.06,47.06,46.99,47.0,100300.0,44.6459,44.6459,44.5795,44.589,100300.0
2010-09-14 15:45:00,47.01,47.03,46.91,46.94,145100.0,44.5985,44.6174,44.5036,44.532,145100.0
2010-09-14 15:50:00,46.94,46.95,46.88,46.93,169400.0,44.532,44.5415,44.4751,44.5226,169400.0
2010-09-14 15:55:00,46.94,46.96,46.87,46.87,120600.0,44.532,44.551,44.4656,44.4656,120600.0
2010-09-15 09:30:00,46.84,46.84,46.51,46.63,25500.0,44.4372,44.4372,44.1241,44.2379,25500.0
2010-09-15 09:35:00,46.67,46.75,46.54,46.56,25900.0,44.2759,44.3518,44.1526,44.1715,25900.0
2010-09-15 09:40:00,46.55,46.62,46.5,46.58,32600.0,44.162,44.2285,44.1146,44.1905,32600.0
2010-09-15 09:45:00,46.58,46.77,46.53,46.76,44900.0,44.1905,44.3708,44.1431,44.3613,44900.0
2010-09-15 09:50:00,46.78,46.79,46.71,46.75,37400.0,44.3802,44.3897,44.3138,44.3518,37400.0
2010-09-15 09:55:00,46.74,46.78,46.68,46.77,89500.0,44.3423,44.3802,44.2854,44.3708,89500.0
2010-09-15 10:00:00,46.78,46.83,46.73,46.76,155200.0,44.3802,44.4277,44.3328,44.3613,155200.0
2010-09-15 10:05:00,46.75,46.79,46.68,46.74,72400.0,44.3518,44.3897,44.2854,44.3423,72400.0
2010-09-15 10:10:00,46.75,46.84,46.7,46.8,40800.0,44.3518,44.4372,44.3044,44.3992,40800.0
2010-09-15 10:15:00,46.8,46.89,46.8,46.81,34800.0,44.3992,44.4846,44.3992,44.4087,34800.0
2010-09-15 10:20:00,46.81,46.83,46.71,46.74,44600.0,44.4087,44.4277,44.3138,44.3423,44600.0
2010-09-15 10:25:00,46.74,46.75,46.68,46.68,32700.0,44.3423,44.3518,44.2854,44.2854,32700.0
2010-09-15 10:30:00,46.68,46.76,46.66,46.76,26800.0,44.2854,44.3613,44.2664,44.3613,26800.0
2010-09-15 10:35:00,46.75,46.81,46.75,46.79,32100.0,44.3518,44.4087,44.3518,44.3897,32100.0
2010-09-15 10:40:00,46.8,46.83,46.75,46.79,49300.0,44.3992,44.4277,44.3518,44.3897,49300.0
2010-09-15 10:45:00,46.8,46.82,46.76,46.8,17100.0,44.3992,44.4182,44.3613,44.3992,17100.0
2010-09-15 10:50:00,46.79,46.81,46.75,46.8,36000.0,44.3897,44.4087,44.3518,44.3992,36000.0
2010-09-15 10:55:00,46.79,46.87,46.76,46.83,48100.0,44.3897,44.4656,44.3613,44.4277,48100.0
2010-09-15 11:00:00,46.84,46.84,46.75,46.78,31400.0,44.4372,44.4372,44.3518,44.3802,31400.0
2010-09-15 11:05:00,46.79,46.81,46.76,46.76,12000.0,44.3897,44.4087,44.3613,44.3613,12000.0
2010-09-15 11:10:00,46.76,46.87,46.75,46.87,29800.0,44.3613,44.4656,44.3518,44.4656,29800.0
2010-09-15 11:15:00,46.87,46.93,46.83,46.92,22200.0,44.4656,44.5226,44.4277,44.5131,22200.0
2010-09-15 11:20:00,46.92,47.03,46.92,47.0,22900.0,44.5131,44.6174,44.5131,44.589,22900.0
2010-09-15 11:25:00,47.0,47.03,46.95,46.97,20200.0,44.589,44.6174,44.5415,44.5605,20200.0
2010-09-15 11:30:00,46.96,46.96,46.85,46.85,18000.0,44.551,44.551,44.4467,44.4467,18000.0
2010-09-15 11:35:00,46.86,46.86,46.75,46.76,41000.0,44.4561,44.4561,44.3518,44.3613,41000.0
2010-09-15 11:40:00,46.75,46.8,46.74,46.75,35400.0,44.3518,44.3992,44.3423,44.3518,35400.0
2010-09-15 11:45:00,46.76,46.76,46.75,46.76,30300.0,44.3613,44.3613,44.3518,44.3613,30300.0
2010-09-15 11:50:00,46.75,46.79,46.69,46.78,49700.0,44.3518,44.3897,44.2949,44.3802,49700.0
2010-09-15 11:55:00,46.78,46.8,46.74,46.75,25200.0,44.3802,44.3992,44.3423,44.3518,25200.0
2010-09-15 12:00:00,46.76,46.79,46.74,46.74,31400.0,44.3613,44.3897,44.3423,44.3423,31400.0
2010-09-15 12:05:00,46.74,46.75,46.71,46.71,18300.0,44.3423,44.3518,44.3138,44.3138,18300.0
2010-09-15 12:10:00,46.72,46.72,46.7,46.7,32200.0,44.3233,44.3233,44.3044,44.3044,32200.0
2010-09-15 12:15:00,46.7,46.71,46.61,46.62,34600.0,44.3044,44.3138,44.219,44.2285,34600.0
2010-09-15 12:20:00,46.63,46.75,46.63,46.75,20700.0,44.2379,44.3518,44.2379,44.3518,20700.0
2010-09-15 12:25:00,46.75,46.78,46.75,46.76,8100.0,44.3518,44.3802,44.3518,44.3613,8100.0
2010-09-15 12:30:00,46.76,46.78,46.76,46.76,15200.0,44.3613,44.3802,44.3613,44.3613,15200.0
2010-09-15 12:35:00,46.77,46.79,46.76,46.77,18600.0,44.3708,44.3897,44.3613,44.3708,18600.0
2010-09-15 12:40:00,46.77,46.82,46.77,46.77,14000.0,44.3708,44.4182,44.3708,44.3708,14000.0
2010-09-15 12:45:00,46.78,46.78,46.65,46.7,27800.0,44.3802,44.3802,44.2569,44.3044,27800.0
2010-09-15 12:50:00,46.7,46.71,46.69,46.71,10600.0,44.3044,44.3138,44.2949,44.3138,10600.0
2010-09-15 12:55:00,46.71,46.78,46.71,46.77,8100.0,44.3138,44.3802,44.3138,44.3708,8100.0
2010-09-15 13:00:00,46.78,46.8,46.74,46.76,18200.0,44.3802,44.3992,44.3423,44.3613,18200.0
2010-09-15 13:05:00,46.76,46.85,46.71,46.84,17400.0,44.3613,44.4467,44.3138,44.4372,17400.0
2010-09-15 13:10:00,46.85,46.87,46.83,46.84,22000.0,44.4467,44.4656,44.4277,44.4372,22000.0
2010-09-15 13:15:00,46.84,46.88,46.82,46.88,5800.0,44.4372,44.4751,44.4182,44.4751,5800.0
2010-09-15 13:20:00,46.89,46.93,46.88,46.89,13500.0,44.4846,44.5226,44.4751,44.4846,13500.0
2010-09-15 13:25:00,46.9,46.9,46.87,46.87,8400.0,44.4941,44.4941,44.4656,44.4656,8400.0
2010-09-15 13:30:00,46.85,46.88,46.85,46.87,8300.0,44.4467,44.4751,44.4467,44.4656,8300.0
2010-09-15 13:35:00,46.88,46.91,46.87,46.89,5800.0,44.4751,44.5036,44.4656,44.4846,5800.0
2010-09-15 13:40:00,46.89,46.92,46.89,46.92,8700.0,44.4846,44.5131,44.4846,44.5131,8700.0
2010-09-15 13:45:00,46.91,46.92,46.86,46.86,10900.0,44.5036,44.5131,44.4561,44.4561,10900.0
2010-09-15 13:50:00,46.86,46.92,46.85,46.91,10300.0,44.4561,44.5131,44.4467,44.5036,10300.0
2010-09-15 13:55:00,46.91,46.95,46.89,46.95,11100.0,44.5036,44.5415,44.4846,44.5415,11100.0
2010-09-15 14:00:00,46.95,46.95,46.9,46.92,16200.0,44.5415,44.5415,44.4941,44.5131,16200.0
2010-09-15 14:05:00,46.92,46.95,46.9,46.9,12600.0,44.5131,44.5415,44.4941,44.4941,12600.0
2010-09-15 14:10:00,46.91,46.92,46.89,46.89,12800.0,44.5036,44.5131,44.4846,44.4846,12800.0
2010-09-15 14:15:00,46.88,46.9,46.85,46.85,15700.0,44.4751,44.4941,44.4467,44.4467,15700.0
2010-09-15 14:20:00,46.85,46.92,46.85,46.9,13500.0,44.4467,44.5131,44.4467,44.4941,13500.0
2010-09-15 14:25:00,46.9,46.9,46.85,46.87,14400.0,44.4941,44.4941,44.4467,44.4656,14400.0
2010-09-15 14:30:00,46.87,46.94,46.83,46.85,30600.0,44.4656,44.532,44.4277,44.4467,30600.0
2010-09-15 14:35:00,46.85,46.86,46.83,46.85,14000.0,44.4467,44.4561,44.4277,44.4467,14000.0
2010-09-15 14:40:00,46.85,46.85,46.77,46.81,18200.0,44.4467,44.4467,44.3708,44.4087,18200.0
2010-09-15 14:45:00,46.81,46.85,46.81,46.81,11800.0,44.4087,44.4467,44.4087,44.4087,11800.0
2010-09-15 14:50:00,46.81,46.88,46.79,46.88,24300.0,44.4087,44.4751,44.3897,44.4751,24300.0
2010-09-15 14:55:00,46.88,46.91,46.84,46.84,18800.0,44.4751,44.5036,44.4372,44.4372,18800.0
2010-09-15 15:00:00,46.85,46.87,46.82,46.83,43000.0,44.4467,44.4656,44.4182,44.4277,43000.0
2010-09-15 15:05:00,46.83,46.86,46.81,46.84,18400.0,44.4277,44.4561,44.4087,44.4372,18400.0
2010-09-15 15:10:00,46.84,46.86,46.83,46.85,31800.0,44.4372,44.4561,44.4277,44.4467,31800.0
2010-09-15 15:15:00,46.86,46.91,46.85,46.91,26800.0,44.4561,44.5036,44.4467,44.5036,26800.0
2010-09-15 15:20:00,46.92,47.0,46.9,46.98,37800.0,44.5131,44.589,44.4941,44.57,37800.0
2010-09-15 15:25:00,46.98,47.09,46.96,47.04,56000.0,44.57,44.6743,44.551,44.6269,56000.0
2010-09-15 15:30:00,47.04,47.06,47.01,47.03,55300.0,44.6269,44.6459,44.5985,44.6174,55300.0
2010-09-15 15:35:00,47.04,47.06,47.01,47.04,71400.0,44.6269,44.6459,44.5985,44.6269,71400.0
2010-09-15 15:40:00,47.05,47.06,47.0,47.02,61900.0,44.6364,44.6459,44.589,44.6079,61900.0
2010-09-15 15:45:00,47.01,47.05,46.99,47.04,60900.0,44.5985,44.6364,44.5795,44.6269,60900.0
2010-09-15 15:50:00,47.03,47.08,47.01,47.02,120800.0,44.6174,44.6649,44.5985,44.6079,120800.0
2010-09-15 15:55:00,47.03,47.08,46.98,47.02,111600.0,44.6174,44.6649,44.57,44.6079,111600.0
2010-09-16 09:30:00,46.67,47.06,46.67,46.97,17100.0,44.2759,44.6459,44.2759,44.5605,17100.0
2010-09-16 09:35:00,46.97,47.0,46.72,46.84,64900.0,44.5605,44.589,44.3233,44.4372,64900.0
2010-09-16 09:40:00,46.84,46.92,46.78,46.82,26800.0,44.4372,44.5131,44.3802,44.4182,26800.0
2010-09-16 09:45:00,46.81,46.9,46.79,46.89,30000.0,44.4087,44.4941,44.3897,44.4846,30000.0
2010-09-16 09:50:00,46.88,47.01,46.87,47.0,31800.0,44.4751,44.5985,44.4656,44.589,31800.0
2010-09-16 09:55:00,47.0,47.11,46.99,47.06,34700.0,44.589,44.6933,44.5795,44.6459,34700.0
2010-09-16 10:00:00,47.07,47.2,46.87,47.13,115900.0,44.6554,44.7787,44.4656,44.7123,115900.0
2010-09-16 10:05:00,47.13,47.19,46.95,47.05,78600.0,44.7123,44.7692,44.5415,44.6364,78600.0
2010-09-16 10:10:00,47.06,47.12,46.97,46.98,24600.0,44.6459,44.7028,44.5605,44.57,24600.0
2010-09-16 10:15:00,46.99,47.01,46.89,46.93,30100.0,44.5795,44.5985,44.4846,44.5226,30100.0
2010-09-16 10:20:00,46.96,47.01,46.89,46.89,34600.0,44.551,44.5985,44.4846,44.4846,34600.0
2010-09-16 10:25:00,46.89,47.05,46.89,47.01,99900.0,44.4846,44.6364,44.4846,44.5985,99900.0
2010-09-16 10:30:00,47.01,47.01,46.88,46.91,34800.0,44.5985,44.5985,44.4751,44.5036,34800.0
2010-09-16 10:35:00,46.92,46.99,46.91,46.92,12600.0,44.5131,44.5795,44.5036,44.5131,12600.0
2010-09-16 10:40:00,46.91,47.03,46.87,47.01,26700.0,44.5036,44.6174,44.4656,44.5985,26700.0
2010-09-16 10:45:00,47.0,47.05,46.94,47.02,23800.0,44.589,44.6364,44.532,44.6079,23800.0
2010-09-16 10:50:00,47.0,47.03,46.94,47.01,59500.0,44.589,44.6174,44.532,44.5985,59500.0
2010-09-16 10:55:00,47.01,47.04,47.0,47.03,11600.0,44.5985,44.6269,44.589,44.6174,11600.0
2010-09-16 11:00:00,47.03,47.08,47.0,47.08,22600.0,44.6174,44.6649,44.589,44.6649,22600.0
2010-09-16 11:05:00,47.07,47.12,47.03,47.05,13100.0,44.6554,44.7028,44.6174,44.6364,13100.0
2010-09-16 11:10:00,47.03,47.03,46.94,47.0,14700.0,44.6174,44.6174,44.532,44.589,14700.0
2010-09-16 11:15:00,47.0,47.08,46.99,47.06,9600.0,44.589,44.6649,44.5795,44.6459,9600.0
2010-09-16 11:20:00,47.05,47.06,46.98,46.98,17600.0,44.6364,44.6459,44.57,44.57,17600.0
2010-09-16 11:25:00,46.98,46.99,46.91,46.98,10700.0,44.57,44.5795,44.5036,44.57,10700.0
2010-09-16 11:30:00,46.98,46.99,46.92,46.93,8500.0,44.57,44.5795,44.5131,44.5226,8500.0
2010-09-16 11:35:00,46.94,47.05,46.94,47.04,11300.0,44.532,44.6364,44.532,44.6269,11300.0
2010-09-16 11:40:00,47.04,47.04,46.99,46.99,8800.0,44.6269,44.6269,44.5795,44.5795,8800.0
2010-09-16 11:45:00,46.99,47.04,46.99,47.02,11200.0,44.5795,44.6269,44.5795,44.6079,11200.0
2010-09-16 11:50:00,47.02,47.02,46.94,46.98,7900.0,44.6079,44.6079,44.532,44.57,7900.0
2010-09-16 11:55:00,46.99,47.01,46.95,46.95,10600.0,44.5795,44.5985,44.5415,44.5415,10600.0
2010-09-16 12:00:00,46.95,47.01,46.94,46.97,14200.0,44.5415,44.5985,44.532,44.5605,14200.0
2010-09-16 12:05:00,46.97,46.97,46.88,46.88,8700.0,44.5605,44.5605,44.4751,44.4751,8700.0
2010-09-16 12:10:00,46.87,46.89,46.82,46.87,12500.0,44.4656,44.4846,44.4182,44.4656,12500.0
2010-09-16 12:15:00,46.88,46.93,46.85,46.91,12000.0,44.4751,44.5226,44.4467,44.5036,12000.0
2010-09-16 12:20:00,46.91,46.91,46.89,46.89,5400.0,44.5036,44.5036,44.4846,44.4846,5400.0
2010-09-16 12:25:00,46.9,46.95,46.89,46.95,13500.0,44.4941,44.5415,44.4846,44.5415,13500.0
2010-09-16 12:30:00,46.95,46.99,46.93,46.94,10800.0,44.5415,44.5795,44.5226,44.532,10800.0
2010-09-16 12:35:00,46.94,46.95,46.92,46.92,11800.0,44.532,44.5415,44.5131,44.5131,11800.0
2010-09-16 12:40:00,46.93,46.94,46.91,46.93,19900.0,44.5226,44.532,44.5036,44.5226,19900.0
2010-09-16 12:45:00,46.93,46.97,46.92,46.97,26900.0,44.5226,44.5605,44.5131,44.5605,26900.0
2010-09-16 12:50:00,46.99,47.02,46.98,47.0,16900.0,44.5795,44.6079,44.57,44.589,16900.0
2010-09-16 12:55:00,47.0,47.03,46.99,47.0,42600.0,44.589,44.6174,44.5795,44.589,42600.0
2010-09-16 13:00:00,47.0,47.01,46.98,46.99,28400.0,44.589,44.5985,44.57,44.5795,28400.0
2010-09-16 13:05:00,46.99,46.99,46.96,46.97,37000.0,44.5795,44.5795,44.551,44.5605,37000.0
2010-09-16 13:10:00,46.97,46.97,46.92,46.97,12500.0,44.5605,44.5605,44.5131,44.5605,12500.0
2010-09-16 13:15:00,46.96,46.97,46.92,46.94,57400.0,44.551,44.5605,44.5131,44.532,57400.0
2010-09-16 13:20:00,46.93,46.96,46.92,46.95,12700.0,44.5226,44.551,44.5131,44.5415,12700.0
2010-09-16 13:25:00,46.96,47.02,46.95,47.0,16500.0,44.551,44.6079,44.5415,44.589,16500.0
2010-09-16 13:30:00,47.0,47.05,46.99,47.04,30600.0,44.589,44.6364,44.5795,44.6269,30600.0
2010-09-16 13:35:00,47.03,47.08,47.02,47.07,8500.0,44.6174,44.6649,44.6079,44.6554,8500.0
2010-09-16 13:40:00,47.06,47.11,47.06,47.1,35400.0,44.6459,44.6933,44.6459,44.6838,35400.0
2010-09-16 13:45:00,47.1,47.1,47.01,47.01,17500.0,44.6838,44.6838,44.5985,44.5985,17500.0
2010-09-16 13:50:00,47.02,47.07,47.01,47.07,22300.0,44.6079,44.6554,44.5985,44.6554,22300.0
2010-09-16 13:55:00,47.06,47.07,47.02,47.05,53500.0,44.6459,44.6554,44.6079,44.6364,53500.0
2010-09-16 14:00:00,47.04,47.05,47.0,47.01,31600.0,44.6269,44.6364,44.589,44.5985,31600.0
2010-09-16 14:05:00,47.01,47.01,46.98,47.0,20500.0,44.5985,44.5985,44.57,44.589,20500.0
2010-09-16 14:10:00,47.0,47.02,46.99,47.01,23700.0,44.589,44.6079,44.5795,44.5985,23700.0
2010-09-16 14:15:00,47.02,47.03,46.99,46.99,24500.0,44.6079,44.6174,44.5795,44.5795,24500.0
2010-09-16 14:20:00,46.99,47.02,46.98,46.98,21000.0,44.5795,44.6079,44.57,44.57,21000.0
2010-09-16 14:25:00,46.99,47.07,46.99,47.0,25400.0,44.5795,44.6554,44.5795,44.589,25400.0
2010-09-16 14:30:00,47.0,47.03,46.99,47.02,21300.0,44.589,44.6174,44.5795,44.6079,21300.0
2010-09-16 14:35:00,47.02,47.03,47.01,47.02,20500.0,44.6079,44.6174,44.5985,44.6079,20500.0
2010-09-16 14:40:00,47.03,47.06,47.02,47.02,67700.0,44.6174,44.6459,44.6079,44.6079,67700.0
2010-09-16 14:45:00,47.02,47.02,46.98,47.0,14700.0,44.6079,44.6079,44.57,44.589,14700.0
2010-09-16 14:50:00,47.01,47.01,46.98,47.01,10400.0,44.5985,44.5985,44.57,44.5985,10400.0
2010-09-16 14:55:00,47.01,47.02,46.97,47.0,19800.0,44.5985,44.6079,44.5605,44.589,19800.0
2010-09-16 15:00:00,47.0,47.0,46.95,46.99,18300.0,44.589,44.589,44.5415,44.5795,18300.0
2010-09-16 15:05:00,47.0,47.0,46.98,46.98,24800.0,44.589,44.589,44.57,44.57,24800.0
2010-09-16 15:10:00,46.99,47.0,46.98,47.0,13400.0,44.5795,44.589,44.57,44.589,13400.0
2010-09-16 15:15:00,46.99,47.02,46.97,47.0,52500.0,44.5795,44.6079,44.5605,44.589,52500.0
2010-09-16 15:20:00,46.99,47.02,46.96,46.99,29300.0,44.5795,44.6079,44.551,44.5795,29300.0
2010-09-16 15:25:00,46.98,47.02,46.97,47.01,32200.0,44.57,44.6079,44.5605,44.5985,32200.0
2010-09-16 15:30:00,47.01,47.08,47.01,47.01,72200.0,44.5985,44.6649,44.5985,44.5985,72200.0
2010-09-16 15:35:00,47.02,47.02,46.98,47.01,75100.0,44.6079,44.6079,44.57,44.5985,75100.0
2010-09-16 15:40:00,47.01,47.03,46.98,46.99,52900.0,44.5985,44.6174,44.57,44.5795,52900.0
2010-09-16 15:45:00,47.0,47.01,46.99,47.0,23700.0,44.589,44.5985,44.5795,44.589,23700.0
2010-09-16 15:50:00,47.0,47.01,46.98,46.99,77500.0,44.589,44.5985,44.57,44.5795,77500.0
2010-09-16 15:55:00,46.98,47.04,46.98,47.04,101800.0,44.57,44.6269,44.57,44.6269,101800.0
2010-09-17 09:30:00,47.4,47.4,47.12,47.17,495000.0,44.9684,44.9684,44.7028,44.7502,495000.0
2010-09-17 09:35:00,47.18,47.4,47.16,47.32,34100.0,44.7597,44.9684,44.7408,44.8925,34100.0
2010-09-17 09:40:00,47.32,47.41,47.3,47.39,21500.0,44.8925,44.9779,44.8736,44.959,21500.0
2010-09-17 09:45:00,47.39,47.39,47.25,47.33,36500.0,44.959,44.959,44.8261,44.902,36500.0
2010-09-17 09:50:00,47.33,47.38,47.25,47.28,33700.0,44.902,44.9495,44.8261,44.8546,33700.0
2010-09-17 09:55:00,47.29,47.33,47.12,47.3,52800.0,44.8641,44.902,44.7028,44.8736,52800.0
2010-09-17 10:00:00,47.3,47.31,47.17,47.2,34400.0,44.8736,44.8831,44.7502,44.7787,34400.0
2010-09-17 10:05:00,47.22,47.35,47.21,47.29,32200.0,44.7977,44.921,44.7882,44.8641,32200.0
2010-09-17 10:10:00,47.29,47.36,47.21,47.35,38300.0,44.8641,44.9305,44.7882,44.921,38300.0
2010-09-17 10:15:00,47.34,47.39,47.3,47.39,17500.0,44.9115,44.959,44.8736,44.959,17500.0
2010-09-17 10:20:00,47.38,47.48,47.37,47.46,29800.0,44.9495,45.0443,44.94,45.0254,29800.0
2010-09-17 10:25:00,47.45,47.61,47.45,47.59,38100.0,45.0159,45.1677,45.0159,45.1487,38100.0
2010-09-17 10:30:00,47.59,47.6,47.5,47.54,54600.0,45.1487,45.1582,45.0633,45.1013,54600.0
2010-09-17 10:35:00,47.54,47.6,47.5,47.6,65700.0,45.1013,45.1582,45.0633,45.1582,65700.0
2010-09-17 10:40:00,47.6,47.61,47.53,47.6,35900.0,45.1582,45.1677,45.0918,45.1582,35900.0
2010-09-17 10:45:00,47.6,47.65,47.59,47.64,38700.0,45.1582,45.2056,45.1487,45.1961,38700.0
2010-09-17 10:50:00,47.64,47.72,47.63,47.7,33800.0,45.1961,45.272,45.1866,45.2531,33800.0
2010-09-17 10:55:00,47.7,47.73,47.65,47.66,46800.0,45.2531,45.2815,45.2056,45.2151,46800.0
2010-09-17 11:00:00,47.65,47.67,47.6,47.67,85100.0,45.2056,45.2246,45.1582,45.2246,85100.0
2010-09-17 11:05:00,47.66,47.68,47.5,47.51,49100.0,45.2151,45.2341,45.0633,45.0728,49100.0
2010-09-17 11:10:00,47.51,47.53,47.45,47.45,24000.0,45.0728,45.0918,45.0159,45.0159,24000.0
2010-09-17 11:15:00,47.46,47.5,47.46,47.48,29500.0,45.0254,45.0633,45.0254,45.0443,29500.0
2010-09-17 11:20:00,47.48,47.5,47.48,47.49,15600.0,45.0443,45.0633,45.0443,45.0538,15600.0
2010-09-17 11:25:00,47.49,47.49,47.38,47.45,33000.0,45.0538,45.0538,44.9495,45.0159,33000.0
2010-09-17 11:30:00,47.45,47.47,47.42,47.44,34300.0,45.0159,45.0349,44.9874,45.0064,34300.0
2010-09-17 11:35:00,47.44,47.44,47.38,47.41,33500.0,45.0064,45.0064,44.9495,44.9779,33500.0
2010-09-17 11:40:00,47.41,47.41,47.36,47.37,29500.0,44.9779,44.9779,44.9305,44.94,29500.0
2010-09-17 11:45:00,47.36,47.37,47.31,47.34,21200.0,44.9305,44.94,44.8831,44.9115,21200.0
2010-09-17 11:50:00,47.34,47.35,47.32,47.35,19200.0,44.9115,44.921,44.8925,44.921,19200.0
2010-09-17 11:55:00,47.35,47.36,47.3,47.31,22500.0,44.921,44.9305,44.8736,44.8831,22500.0
2010-09-17 12:00:00,47.3,47.36,47.3,47.36,8500.0,44.8736,44.9305,44.8736,44.9305,8500.0
2010-09-17 12:05:00,47.35,47.35,47.31,47.31,11200.0,44.921,44.921,44.8831,44.8831,11200.0
2010-09-17 12:10:00,47.32,47.33,47.29,47.33,26500.0,44.8925,44.902,44.8641,44.902,26500.0
2010-09-17 12:15:00,47.34,47.37,47.34,47.36,13100.0,44.9115,44.94,44.9115,44.9305,13100.0
2010-09-17 12:20:00,47.36,47.41,47.36,47.38,18300.0,44.9305,44.9779,44.9305,44.9495,18300.0
2010-09-17 12:25:00,47.38,47.48,47.37,47.47,14000.0,44.9495,45.0443,44.94,45.0349,14000.0
2010-09-17 12:30:00,47.47,47.48,47.44,47.44,29800.0,45.0349,45.0443,45.0064,45.0064,29800.0
2010-09-17 12:35:00,47.45,47.49,47.41,47.44,35900.0,45.0159,45.0538,44.9779,45.0064,35900.0
2010-09-17 12:40:00,47.43,47.44,47.39,47.41,13100.0,44.9969,45.0064,44.959,44.9779,13100.0
2010-09-17 12:45:00,47.41,47.42,47.41,47.42,8000.0,44.9779,44.9874,44.9779,44.9874,8000.0
2010-09-17 12:50:00,47.42,47.42,47.35,47.37,14200.0,44.9874,44.9874,44.921,44.94,14200.0
2010-09-17 12:55:00,47.37,47.4,47.35,47.37,22800.0,44.94,44.9684,44.921,44.94,22800.0
2010-09-17 13:00:00,47.37,47.39,47.36,47.39,7100.0,44.94,44.959,44.9305,44.959,7100.0
2010-09-17 13:05:00,47.39,47.4,47.36,47.36,22000.0,44.959,44.9684,44.9305,44.9305,22000.0
2010-09-17 13:10:00,47.37,47.39,47.31,47.34,32700.0,44.94,44.959,44.8831,44.9115,32700.0
2010-09-17 13:15:00,47.34,47.34,47.24,47.24,78300.0,44.9115,44.9115,44.8167,44.8167,78300.0
2010-09-17 13:20:00,47.24,47.29,47.2,47.2,32500.0,44.8167,44.8641,44.7787,44.7787,32500.0
2010-09-17 13:25:00,47.2,47.24,47.17,47.23,20500.0,44.7787,44.8167,44.7502,44.8072,20500.0
2010-09-17 13:30:00,47.23,47.34,47.23,47.34,18900.0,44.8072,44.9115,44.8072,44.9115,18900.0
2010-09-17 13:35:00,47.34,47.39,47.33,47.37,34900.0,44.9115,44.959,44.902,44.94,34900.0
2010-09-17 13:40:00,47.36,47.4,47.28,47.28,67200.0,44.9305,44.9684,44.8546,44.8546,67200.0
2010-09-17 13:45:00,47.28,47.31,47.25,47.26,21700.0,44.8546,44.8831,44.8261,44.8356,21700.0
2010-09-17 13:50:00,47.26,47.3,47.26,47.27,12600.0,44.8356,44.8736,44.8356,44.8451,12600.0
2010-09-17 13:55:00,47.28,47.3,47.26,47.26,22600.0,44.8546,44.8736,44.8356,44.8356,22600.0
2010-09-17 14:00:00,47.26,47.27,47.24,47.27,16600.0,44.8356,44.8451,44.8167,44.8451,16600.0
2010-09-17 14:05:00,47.27,47.29,47.27,47.29,14100.0,44.8451,44.8641,44.8451,44.8641,14100.0
2010-09-17 14:10:00,47.3,47.35,47.3,47.31,12200.0,44.8736,44.921,44.8736,44.8831,12200.0
2010-09-17 14:15:00,47.31,47.34,47.31,47.34,5600.0,44.8831,44.9115,44.8831,44.9115,5600.0
2010-09-17 14:20:00,47.33,47.33,47.3,47.31,19300.0,44.902,44.902,44.8736,44.8831,19300.0
2010-09-17 14:25:00,47.31,47.32,47.28,47.3,41800.0,44.8831,44.8925,44.8546,44.8736,41800.0
2010-09-17 14:30:00,47.3,47.31,47.26,47.28,31100.0,44.8736,44.8831,44.8356,44.8546,31100.0
2010-09-17 14:35:00,47.29,47.33,47.28,47.31,29700.0,44.8641,44.902,44.8546,44.8831,29700.0
2010-09-17 14:40:00,47.32,47.34,47.28,47.34,18200.0,44.8925,44.9115,44.8546,44.9115,18200.0
2010-09-17 14:45:00,47.33,47.35,47.29,47.33,30000.0,44.902,44.921,44.8641,44.902,30000.0
2010-09-17 14:50:00,47.32,47.33,47.27,47.3,15500.0,44.8925,44.902,44.8451,44.8736,15500.0
2010-09-17 14:55:00,47.3,47.32,47.29,47.29,15000.0,44.8736,44.8925,44.8641,44.8641,15000.0
2010-09-17 15:00:00,47.3,47.3,47.28,47.29,27800.0,44.8736,44.8736,44.8546,44.8641,27800.0
2010-09-17 15:05:00,47.29,47.29,47.25,47.28,13800.0,44.8641,44.8641,44.8261,44.8546,13800.0
2010-09-17 15:10:00,47.28,47.28,47.21,47.22,26800.0,44.8546,44.8546,44.7882,44.7977,26800.0
2010-09-17 15:15:00,47.23,47.29,47.23,47.28,21400.0,44.8072,44.8641,44.8072,44.8546,21400.0
2010-09-17 15:20:00,47.28,47.29,47.26,47.28,15500.0,44.8546,44.8641,44.8356,44.8546,15500.0
2010-09-17 15:25:00,47.28,47.28,47.2,47.2,15600.0,44.8546,44.8546,44.7787,44.7787,15600.0
2010-09-17 15:30:00,47.2,47.28,47.2,47.28,29600.0,44.7787,44.8546,44.7787,44.8546,29600.0
2010-09-17 15:35:00,47.29,47.29,47.2,47.22,28700.0,44.8641,44.8641,44.7787,44.7977,28700.0
2010-09-17 15:40:00,47.22,47.27,47.21,47.26,39000.0,44.7977,44.8451,44.7882,44.8356,39000.0
2010-09-17 15:45:00,47.28,47.35,47.27,47.3,89600.0,44.8546,44.921,44.8451,44.8736,89600.0
2010-09-17 15:50:00,47.31,47.36,47.3,47.36,55600.0,44.8831,44.9305,44.8736,44.9305,55600.0
2010-09-17 15:55:00,47.36,47.37,47.26,47.3,277400.0,44.9305,44.94,44.8356,44.8736,277400.0
2010-09-20 09:30:00,47.49,47.59,47.33,47.52,24100.0,45.0538,45.1487,44.902,45.0823,24100.0
2010-09-20 09:35:00,47.52,47.52,47.41,47.45,17700.0,45.0823,45.0823,44.9779,45.0159,17700.0
2010-09-20 09:40:00,47.45,47.45,47.32,47.32,16100.0,45.0159,45.0159,44.8925,44.8925,16100.0
2010-09-20 09:45:00,47.33,47.35,47.31,47.32,24300.0,44.902,44.921,44.8831,44.8925,24300.0
2010-09-20 09:50:00,47.33,47.47,47.33,47.47,17000.0,44.902,45.0349,44.902,45.0349,17000.0
2010-09-20 09:55:00,47.47,47.58,47.45,47.53,11500.0,45.0349,45.1392,45.0159,45.0918,11500.0
2010-09-20 10:00:00,47.52,47.71,47.42,47.71,27700.0,45.0823,45.2625,44.9874,45.2625,27700.0
2010-09-20 10:05:00,47.71,47.77,47.66,47.75,29300.0,45.2625,45.3195,45.2151,45.3005,29300.0
2010-09-20 10:10:00,47.75,47.78,47.71,47.76,20500.0,45.3005,45.329,45.2625,45.31,20500.0
2010-09-20 10:15:00,47.75,47.78,47.75,47.76,24200.0,45.3005,45.329,45.3005,45.31,24200.0
2010-09-20 10:20:00,47.76,47.85,47.74,47.83,21900.0,45.31,45.3954,45.291,45.3764,21900.0
2010-09-20 10:25:00,47.84,47.88,47.84,47.85,19800.0,45.3859,45.4238,45.3859,45.3954,19800.0
2010-09-20 10:30:00,47.85,47.87,47.78,47.79,81300.0,45.3954,45.4143,45.329,45.3384,81300.0
2010-09-20 10:35:00,47.79,47.8,47.68,47.7,28900.0,45.3384,45.3479,45.2341,45.2531,28900.0
2010-09-20 10:40:00,47.69,47.71,47.66,47.69,26300.0,45.2436,45.2625,45.2151,45.2436,26300.0
2010-09-20 10:45:00,47.69,47.7,47.65,47.65,19000.0,45.2436,45.2531,45.2056,45.2056,19000.0
2010-09-20 10:50:00,47.64,47.7,47.64,47.67,17200.0,45.1961,45.2531,45.1961,45.2246,17200.0
2010-09-20 10:55:00,47.67,47.7,47.67,47.69,14100.0,45.2246,45.2531,45.2246,45.2436,14100.0
2010-09-20 11:00:00,47.7,47.7,47.64,47.64,15600.0,45.2531,45.2531,45.1961,45.1961,15600.0
2010-09-20 11:05:00,47.64,47.69,47.64,47.69,20800.0,45.1961,45.2436,45.1961,45.2436,20800.0
2010-09-20 11:10:00,47.7,47.7,47.58,47.58,12800.0,45.2531,45.2531,45.1392,45.1392,12800.0
2010-09-20 11:15:00,47.58,47.6,47.54,47.6,25000.0,45.1392,45.1582,45.1013,45.1582,25000.0
2010-09-20 11:20:00,47.61,47.63,47.58,47.58,9200.0,45.1677,45.1866,45.1392,45.1392,9200.0
2010-09-20 11:25:00,47.58,47.58,47.46,47.47,41600.0,45.1392,45.1392,45.0254,45.0349,41600.0
2010-09-20 11:30:00,47.48,47.54,47.47,47.47,33000.0,45.0443,45.1013,45.0349,45.0349,33000.0
2010-09-20 11:35:00,47.47,47.47,47.4,47.4,24100.0,45.0349,45.0349,44.9684,44.9684,24100.0
2010-09-20 11:40:00,47.41,47.45,47.39,47.45,24400.0,44.9779,45.0159,44.959,45.0159,24400.0
2010-09-20 11:45:00,47.45,47.46,47.38,47.38,63600.0,45.0159,45.0254,44.9495,44.9495,63600.0
2010-09-20 11:50:00,47.38,47.41,47.33,47.34,23600.0,44.9495,44.9779,44.902,44.9115,23600.0
2010-09-20 11:55:00,47.33,47.33,47.15,47.19,92600.0,44.902,44.902,44.7313,44.7692,92600.0
2010-09-20 12:00:00,47.19,47.3,47.18,47.26,34500.0,44.7692,44.8736,44.7597,44.8356,34500.0
2010-09-20 12:05:00,47.28,47.31,47.25,47.26,12200.0,44.8546,44.8831,44.8261,44.8356,12200.0
2010-09-20 12:10:00,47.25,47.28,47.18,47.18,19200.0,44.8261,44.8546,44.7597,44.7597,19200.0
2010-09-20 12:15:00,47.18,47.22,47.18,47.22,23800.0,44.7597,44.7977,44.7597,44.7977,23800.0
2010-09-20 12:20:00,47.22,47.22,47.18,47.19,13800.0,44.7977,44.7977,44.7597,44.7692,13800.0
2010-09-20 12:25:00,47.19,47.2,47.13,47.14,53600.0,44.7692,44.7787,44.7123,44.7218,53600.0
2010-09-20 12:30:00,47.15,47.23,47.14,47.22,21200.0,44.7313,44.8072,44.7218,44.7977,21200.0
2010-09-20 12:35:00,47.22,47.24,47.22,47.23,15000.0,44.7977,44.8167,44.7977,44.8072,15000.0
2010-09-20 12:40:00,47.23,47.25,47.23,47.24,22700.0,44.8072,44.8261,44.8072,44.8167,22700.0
2010-09-20 12:45:00,47.25,47.27,47.23,47.23,30700.0,44.8261,44.8451,44.8072,44.8072,30700.0
2010-09-20 12:50:00,47.24,47.24,47.19,47.23,33100.0,44.8167,44.8167,44.7692,44.8072,33100.0
2010-09-20 12:55:00,47.24,47.26,47.23,47.26,12500.0,44.8167,44.8356,44.8072,44.8356,12500.0
2010-09-20 13:00:00,47.26,47.29,47.18,47.19,103000.0,44.8356,44.8641,44.7597,44.7692,103000.0
2010-09-20 13:05:00,47.19,47.3,47.18,47.22,49700.0,44.7692,44.8736,44.7597,44.7977,49700.0
2010-09-20 13:10:00,47.23,47.24,47.22,47.22,13200.0,44.8072,44.8167,44.7977,44.7977,13200.0
2010-09-20 13:15:00,47.22,47.3,47.21,47.3,25100.0,44.7977,44.8736,44.7882,44.8736,25100.0
2010-09-20 13:20:00,47.3,47.31,47.29,47.31,12000.0,44.8736,44.8831,44.8641,44.8831,12000.0
2010-09-20 13:25:00,47.3,47.33,47.29,47.32,11200.0,44.8736,44.902,44.8641,44.8925,11200.0
2010-09-20 13:30:00,47.32,47.32,47.27,47.3,13800.0,44.8925,44.8925,44.8451,44.8736,13800.0
2010-09-20 13:35:00,47.3,47.31,47.29,47.3,24800.0,44.8736,44.8831,44.8641,44.8736,24800.0
2010-09-20 13:40:00,47.3,47.35,47.29,47.33,18000.0,44.8736,44.921,44.8641,44.902,18000.0
2010-09-20 13:45:00,47.33,47.34,47.29,47.3,7800.0,44.902,44.9115,44.8641,44.8736,7800.0
2010-09-20 13:50:00,47.3,47.32,47.3,47.32,10000.0,44.8736,44.8925,44.8736,44.8925,10000.0
2010-09-20 13:55:00,47.31,47.34,47.31,47.34,15100.0,44.8831,44.9115,44.8831,44.9115,15100.0
2010-09-20 14:00:00,47.33,47.35,47.33,47.35,8000.0,44.902,44.921,44.902,44.921,8000.0
2010-09-20 14:05:00,47.35,47.35,47.34,47.35,21300.0,44.921,44.921,44.9115,44.921,21300.0
2010-09-20 14:10:00,47.35,47.35,47.33,47.35,13400.0,44.921,44.921,44.902,44.921,13400.0
2010-09-20 14:15:00,47.35,47.39,47.34,47.38,40400.0,44.921,44.959,44.9115,44.9495,40400.0
2010-09-20 14:20:00,47.38,47.45,47.36,47.45,51200.0,44.9495,45.0159,44.9305,45.0159,51200.0
2010-09-20 14:25:00,47.45,47.48,47.41,47.48,37400.0,45.0159,45.0443,44.9779,45.0443,37400.0
2010-09-20 14:30:00,47.48,47.49,47.45,47.45,23800.0,45.0443,45.0538,45.0159,45.0159,23800.0
2010-09-20 14:35:00,47.44,47.44,47.39,47.43,33800.0,45.0064,45.0064,44.959,44.9969,33800.0
2010-09-20 14:40:00,47.43,47.48,47.43,47.48,10700.0,44.9969,45.0443,44.9969,45.0443,10700.0
2010-09-20 14:45:00,47.48,47.5,47.45,47.45,16600.0,45.0443,45.0633,45.0159,45.0159,16600.0
2010-09-20 14:50:00,47.44,47.49,47.44,47.48,13700.0,45.0064,45.0538,45.0064,45.0443,13700.0
2010-09-20 14:55:00,47.49,47.52,47.48,47.5,31700.0,45.0538,45.0823,45.0443,45.0633,31700.0
2010-09-20 15:00:00,47.5,47.62,47.49,47.6,32900.0,45.0633,45.1772,45.0538,45.1582,32900.0
2010-09-20 15:05:00,47.6,47.61,47.56,47.57,26800.0,45.1582,45.1677,45.1202,45.1297,26800.0
2010-09-20 15:10:00,47.56,47.67,47.56,47.62,63100.0,45.1202,45.2246,45.1202,45.1772,63100.0
2010-09-20 15:15:00,47.63,47.68,47.62,47.67,36800.0,45.1866,45.2341,45.1772,45.2246,36800.0
2010-09-20 15:20:00,47.68,47.71,47.61,47.64,37800.0,45.2341,45.2625,45.1677,45.1961,37800.0
2010-09-20 15:25:00,47.65,47.67,47.61,47.61,27700.0,45.2056,45.2246,45.1677,45.1677,27700.0
2010-09-20 15:30:00,47.6,47.64,47.6,47.64,34200.0,45.1582,45.1961,45.1582,45.1961,34200.0
2010-09-20 15:35:00,47.64,47.7,47.62,47.69,59900.0,45.1961,45.2531,45.1772,45.2436,59900.0
2010-09-20 15:40:00,47.68,47.73,47.66,47.72,49300.0,45.2341,45.2815,45.2151,45.272,49300.0
2010-09-20 15:45:00,47.72,47.73,47.64,47.65,67400.0,45.272,45.2815,45.1961,45.2056,67400.0
2010-09-20 15:50:00,47.65,47.72,47.64,47.69,112900.0,45.2056,45.272,45.1961,45.2436,112900.0
2010-09-20 15:55:00,47.69,47.69,47.6,47.6,86500.0,45.2436,45.2436,45.1582,45.1582,86500.0
2010-09-21 09:30:00,47.07,47.58,46.68,47.57,109000.0,44.6554,45.1392,44.2854,45.1297,109000.0
2010-09-21 09:35:00,47.57,47.57,47.37,47.38,79000.0,45.1297,45.1297,44.94,44.9495,79000.0
2010-09-21 09:40:00,47.37,47.5,47.31,47.5,46900.0,44.94,45.0633,44.8831,45.0633,46900.0
2010-09-21 09:45:00,47.5,47.62,47.5,47.57,30700.0,45.0633,45.1772,45.0633,45.1297,30700.0
2010-09-21 09:50:00,47.57,47.62,47.54,47.59,40500.0,45.1297,45.1772,45.1013,45.1487,40500.0
2010-09-21 09:55:00,47.6,47.68,47.59,47.68,25700.0,45.1582,45.2341,45.1487,45.2341,25700.0
2010-09-21 10:00:00,47.66,47.68,47.6,47.64,21700.0,45.2151,45.2341,45.1582,45.1961,21700.0
2010-09-21 10:05:00,47.64,47.67,47.54,47.55,57000.0,45.1961,45.2246,45.1013,45.1107,57000.0
2010-09-21 10:10:00,47.55,47.63,47.53,47.63,27300.0,45.1107,45.1866,45.0918,45.1866,27300.0
2010-09-21 10:15:00,47.65,47.73,47.64,47.73,22800.0,45.2056,45.2815,45.1961,45.2815,22800.0
2010-09-21 10:20:00,47.75,47.78,47.69,47.7,20100.0,45.3005,45.329,45.2436,45.2531,20100.0
2010-09-21 10:25:00,47.71,47.73,47.68,47.68,22500.0,45.2625,45.2815,45.2341,45.2341,22500.0
2010-09-21 10:30:00,47.69,47.75,47.68,47.73,30900.0,45.2436,45.3005,45.2341,45.2815,30900.0
2010-09-21 10:35:00,47.74,47.75,47.69,47.72,16400.0,45.291,45.3005,45.2436,45.272,16400.0
2010-09-21 10:40:00,47.72,47.76,47.69,47.7,21400.0,45.272,45.31,45.2436,45.2531,21400.0
2010-09-21 10:45:00,47.7,47.76,47.69,47.75,23400.0,45.2531,45.31,45.2436,45.3005,23400.0
2010-09-21 10:50:00,47.75,47.81,47.73,47.75,17200.0,45.3005,45.3574,45.2815,45.3005,17200.0
2010-09-21 10:55:00,47.75,47.82,47.73,47.8,22000.0,45.3005,45.3669,45.2815,45.3479,22000.0
2010-09-21 11:00:00,47.79,47.8,47.74,47.79,19600.0,45.3384,45.3479,45.291,45.3384,19600.0
2010-09-21 11:05:00,47.79,47.81,47.77,47.8,18300.0,45.3384,45.3574,45.3195,45.3479,18300.0
2010-09-21 11:10:00,47.8,47.85,47.79,47.84,10400.0,45.3479,45.3954,45.3384,45.3859,10400.0
2010-09-21 11:15:00,47.84,47.85,47.81,47.81,8100.0,45.3859,45.3954,45.3574,45.3574,8100.0
2010-09-21 11:20:00,47.81,47.84,47.78,47.78,11400.0,45.3574,45.3859,45.329,45.329,11400.0
2010-09-21 11:25:00,47.78,47.78,47.73,47.73,12900.0,45.329,45.329,45.2815,45.2815,12900.0
2010-09-21 11:30:00,47.73,47.78,47.73,47.74,15400.0,45.2815,45.329,45.2815,45.291,15400.0
2010-09-21 11:35:00,47.74,47.79,47.73,47.77,16600.0,45.291,45.3384,45.2815,45.3195,16600.0
2010-09-21 11:40:00,47.77,47.79,47.74,47.76,17800.0,45.3195,45.3384,45.291,45.31,17800.0
2010-09-21 11:45:00,47.76,47.78,47.72,47.72,8000.0,45.31,45.329,45.272,45.272,8000.0
2010-09-21 11:50:00,47.72,47.74,47.72,47.74,7200.0,45.272,45.291,45.272,45.291,7200.0
2010-09-21 11:55:00,47.74,47.8,47.74,47.78,12600.0,45.291,45.3479,45.291,45.329,12600.0
2010-09-21 12:00:00,47.77,47.8,47.74,47.77,11500.0,45.3195,45.3479,45.291,45.3195,11500.0
2010-09-21 12:05:00,47.76,47.78,47.72,47.75,11600.0,45.31,45.329,45.272,45.3005,11600.0
2010-09-21 12:10:00,47.74,47.78,47.73,47.75,7700.0,45.291,45.329,45.2815,45.3005,7700.0
2010-09-21 12:15:00,47.76,47.79,47.74,47.78,10400.0,45.31,45.3384,45.291,45.329,10400.0
2010-09-21 12:20:00,47.78,47.79,47.75,47.75,14800.0,45.329,45.3384,45.3005,45.3005,14800.0
2010-09-21 12:25:00,47.74,47.76,47.73,47.75,7200.0,45.291,45.31,45.2815,45.3005,7200.0
2010-09-21 12:30:00,47.75,47.75,47.72,47.74,10000.0,45.3005,45.3005,45.272,45.291,10000.0
2010-09-21 12:35:00,47.75,47.78,47.7,47.72,21000.0,45.3005,45.329,45.2531,45.272,21000.0
2010-09-21 12:40:00,47.73,47.75,47.72,47.74,9400.0,45.2815,45.3005,45.272,45.291,9400.0
2010-09-21 12:45:00,47.73,47.77,47.73,47.74,7100.0,45.2815,45.3195,45.2815,45.291,7100.0
2010-09-21 12:50:00,47.74,47.77,47.72,47.76,7200.0,45.291,45.3195,45.272,45.31,7200.0
2010-09-21 12:55:00,47.75,47.75,47.71,47.72,8400.0,45.3005,45.3005,45.2625,45.272,8400.0
2010-09-21 13:00:00,47.72,47.72,47.63,47.65,16000.0,45.272,45.272,45.1866,45.2056,16000.0
2010-09-21 13:05:00,47.65,47.68,47.59,47.6,22100.0,45.2056,45.2341,45.1487,45.1582,22100.0
2010-09-21 13:10:00,47.6,47.62,47.58,47.62,8800.0,45.1582,45.1772,45.1392,45.1772,8800.0
2010-09-21 13:15:00,47.61,47.62,47.58,47.6,12000.0,45.1677,45.1772,45.1392,45.1582,12000.0
2010-09-21 13:20:00,47.6,47.62,47.56,47.58,23500.0,45.1582,45.1772,45.1202,45.1392,23500.0
2010-09-21 13:25:00,47.59,47.61,47.59,47.6,21500.0,45.1487,45.1677,45.1487,45.1582,21500.0
2010-09-21 13:30:00,47.61,47.62,47.59,47.6,21800.0,45.1677,45.1772,45.1487,45.1582,21800.0
2010-09-21 13:35:00,47.59,47.61,47.54,47.56,11600.0,45.1487,45.1677,45.1013,45.1202,11600.0
2010-09-21 13:40:00,47.57,47.6,47.54,47.6,13100.0,45.1297,45.1582,45.1013,45.1582,13100.0
2010-09-21 13:45:00,47.6,47.65,47.59,47.64,16400.0,45.1582,45.2056,45.1487,45.1961,16400.0
2010-09-21 13:50:00,47.64,47.65,47.59,47.63,16700.0,45.1961,45.2056,45.1487,45.1866,16700.0
2010-09-21 13:55:00,47.63,47.66,47.61,47.62,15100.0,45.1866,45.2151,45.1677,45.1772,15100.0
2010-09-21 14:00:00,47.62,47.66,47.62,47.65,9500.0,45.1772,45.2151,45.1772,45.2056,9500.0
2010-09-21 14:05:00,47.65,47.75,47.65,47.69,39600.0,45.2056,45.3005,45.2056,45.2436,39600.0
2010-09-21 14:10:00,47.7,47.78,47.66,47.67,27700.0,45.2531,45.329,45.2151,45.2246,27700.0
2010-09-21 14:15:00,47.65,47.88,47.61,47.85,99700.0,45.2056,45.4238,45.1677,45.3954,99700.0
2010-09-21 14:20:00,47.85,47.94,47.78,47.91,76100.0,45.3954,45.4807,45.329,45.4523,76100.0
2010-09-21 14:25:00,47.91,47.92,47.76,47.87,119900.0,45.4523,45.4618,45.31,45.4143,119900.0
2010-09-21 14:30:00,47.86,47.99,47.85,47.95,83500.0,45.4048,45.5282,45.3954,45.4902,83500.0
2010-09-21 14:35:00,47.95,48.05,47.9,48.05,152000.0,45.4902,45.5851,45.4428,45.5851,152000.0
2010-09-21 14:40:00,48.05,48.06,47.97,48.01,96800.0,45.5851,45.5946,45.5092,45.5472,96800.0
2010-09-21 14:45:00,48.01,48.07,47.95,48.07,93500.0,45.5472,45.6041,45.4902,45.6041,93500.0
2010-09-21 14:50:00,48.07,48.08,47.92,47.96,87000.0,45.6041,45.6136,45.4618,45.4997,87000.0
2010-09-21 14:55:00,47.96,47.99,47.9,47.96,83000.0,45.4997,45.5282,45.4428,45.4997,83000.0
2010-09-21 15:00:00,47.95,47.96,47.82,47.92,84000.0,45.4902,45.4997,45.3669,45.4618,84000.0
2010-09-21 15:05:00,47.9,47.96,47.85,47.93,69300.0,45.4428,45.4997,45.3954,45.4713,69300.0
2010-09-21 15:10:00,47.93,47.99,47.88,47.97,53300.0,45.4713,45.5282,45.4238,45.5092,53300.0
2010-09-21 15:15:00,47.98,48.03,47.94,48.02,69500.0,45.5187,45.5661,45.4807,45.5566,69500.0
2010-09-21 15:20:00,48.04,48.07,48.0,48.01,52400.0,45.5756,45.6041,45.5377,45.5472,52400.0
2010-09-21 15:25:00,48.01,48.05,47.94,48.02,89000.0,45.5472,45.5851,45.4807,45.5566,89000.0
2010-09-21 15:30:00,48.01,48.02,47.85,47.92,83000.0,45.5472,45.5566,45.3954,45.4618,83000.0
2010-09-21 15:35:00,47.92,47.92,47.75,47.87,125200.0,45.4618,45.4618,45.3005,45.4143,125200.0
2010-09-21 15:40:00,47.87,47.94,47.82,47.94,77300.0,45.4143,45.4807,45.3669,45.4807,77300.0
2010-09-21 15:45:00,47.93,47.94,47.83,47.9,95400.0,45.4713,45.4807,45.3764,45.4428,95400.0
2010-09-21 15:50:00,47.9,47.95,47.87,47.91,74100.0,45.4428,45.4902,45.4143,45.4523,74100.0
2010-09-21 15:55:00,47.91,47.98,47.88,47.9,128300.0,45.4523,45.5187,45.4238,45.4428,128300.0
2010-09-22 09:30:00,48.0,48.5,47.97,48.49,86500.0,45.5377,46.012,45.5092,46.0025,86500.0
2010-09-22 09:35:00,48.49,48.65,48.4,48.41,146500.0,46.0025,46.1543,45.9171,45.9266,146500.0
2010-09-22 09:40:00,48.43,48.47,48.39,48.44,62000.0,45.9456,45.9836,45.9077,45.9551,62000.0
2010-09-22 09:45:00,48.44,48.44,48.37,48.4,38000.0,45.9551,45.9551,45.8887,45.9171,38000.0
2010-09-22 09:50:00,48.4,48.43,48.35,48.39,36300.0,45.9171,45.9456,45.8697,45.9077,36300.0
2010-09-22 09:55:00,48.39,48.5,48.37,48.48,43500.0,45.9077,46.012,45.8887,45.993,43500.0
2010-09-22 10:00:00,48.46,48.46,48.21,48.26,50600.0,45.9741,45.9741,45.7369,45.7843,50600.0
2010-09-22 10:05:00,48.27,48.41,48.23,48.41,27700.0,45.7938,45.9266,45.7559,45.9266,27700.0
2010-09-22 10:10:00,48.41,48.7,48.4,48.68,68400.0,45.9266,46.2018,45.9171,46.1828,68400.0
2010-09-22 10:15:00,48.68,48.74,48.67,48.68,74200.0,46.1828,46.2397,46.1733,46.1828,74200.0
2010-09-22 10:20:00,48.68,48.69,48.65,48.65,34600.0,46.1828,46.1923,46.1543,46.1543,34600.0
2010-09-22 10:25:00,48.65,48.69,48.59,48.65,57300.0,46.1543,46.1923,46.0974,46.1543,57300.0
2010-09-22 10:30:00,48.65,48.65,48.52,48.57,46300.0,46.1543,46.1543,46.031,46.0784,46300.0
2010-09-22 10:35:00,48.57,48.62,48.49,48.55,47200.0,46.0784,46.1259,46.0025,46.0595,47200.0
2010-09-22 10:40:00,48.55,48.57,48.5,48.5,65100.0,46.0595,46.0784,46.012,46.012,65100.0
2010-09-22 10:45:00,48.51,48.56,48.44,48.44,66000.0,46.0215,46.0689,45.9551,45.9551,66000.0
2010-09-22 10:50:00,48.44,48.48,48.32,48.4,27500.0,45.9551,45.993,45.8412,45.9171,27500.0
2010-09-22 10:55:00,48.4,48.49,48.38,48.41,20600.0,45.9171,46.0025,45.8982,45.9266,20600.0
2010-09-22 11:00:00,48.42,48.48,48.4,48.4,14900.0,45.9361,45.993,45.9171,45.9171,14900.0
2010-09-22 11:05:00,48.41,48.47,48.32,48.35,27000.0,45.9266,45.9836,45.8412,45.8697,27000.0
2010-09-22 11:10:00,48.34,48.37,48.2,48.3,45900.0,45.8602,45.8887,45.7274,45.8223,45900.0
2010-09-22 11:15:00,48.3,48.35,48.29,48.35,33300.0,45.8223,45.8697,45.8128,45.8697,33300.0
2010-09-22 11:20:00,48.35,48.35,48.22,48.23,31800.0,45.8697,45.8697,45.7464,45.7559,31800.0
2010-09-22 11:25:00,48.23,48.3,48.19,48.28,22700.0,45.7559,45.8223,45.7179,45.8033,22700.0
2010-09-22 11:30:00,48.27,48.28,48.17,48.17,15100.0,45.7938,45.8033,45.6989,45.6989,15100.0
2010-09-22 11:35:00,48.17,48.22,48.14,48.2,28800.0,45.6989,45.7464,45.6705,45.7274,28800.0
2010-09-22 11:40:00,48.21,48.25,48.19,48.24,9200.0,45.7369,45.7748,45.7179,45.7654,9200.0
2010-09-22 11:45:00,48.24,48.26,48.2,48.23,15900.0,45.7654,45.7843,45.7274,45.7559,15900.0
2010-09-22 11:50:00,48.21,48.27,48.18,48.27,14000.0,45.7369,45.7938,45.7084,45.7938,14000.0
2010-09-22 11:55:00,48.28,48.3,48.24,48.25,15900.0,45.8033,45.8223,45.7654,45.7748,15900.0
2010-09-22 12:00:00,48.24,48.3,48.24,48.25,15100.0,45.7654,45.8223,45.7654,45.7748,15100.0
2010-09-22 12:05:00,48.26,48.27,48.23,48.25,12900.0,45.7843,45.7938,45.7559,45.7748,12900.0
2010-09-22 12:10:00,48.26,48.31,48.24,48.3,19300.0,45.7843,45.8318,45.7654,45.8223,19300.0
2010-09-22 12:15:00,48.3,48.33,48.28,48.3,19500.0,45.8223,45.8507,45.8033,45.8223,19500.0
2010-09-22 12:20:00,48.3,48.3,48.26,48.28,18400.0,45.8223,45.8223,45.7843,45.8033,18400.0
2010-09-22 12:25:00,48.28,48.29,48.26,48.27,8300.0,45.8033,45.8128,45.7843,45.7938,8300.0
2010-09-22 12:30:00,48.26,48.3,48.26,48.29,7500.0,45.7843,45.8223,45.7843,45.8128,7500.0
2010-09-22 12:35:00,48.29,48.3,48.24,48.26,15200.0,45.8128,45.8223,45.7654,45.7843,15200.0
2010-09-22 12:40:00,48.25,48.29,48.24,48.26,9400.0,45.7748,45.8128,45.7654,45.7843,9400.0
2010-09-22 12:45:00,48.24,48.26,48.22,48.22,8200.0,45.7654,45.7843,45.7464,45.7464,8200.0
2010-09-22 12:50:00,48.22,48.22,48.18,48.2,9200.0,45.7464,45.7464,45.7084,45.7274,9200.0
2010-09-22 12:55:00,48.18,48.25,48.18,48.22,7400.0,45.7084,45.7748,45.7084,45.7464,7400.0
2010-09-22 13:00:00,48.21,48.25,48.18,48.23,11000.0,45.7369,45.7748,45.7084,45.7559,11000.0
2010-09-22 13:05:00,48.23,48.25,48.11,48.11,12100.0,45.7559,45.7748,45.642,45.642,12100.0
2010-09-22 13:10:00,48.11,48.12,48.04,48.06,14300.0,45.642,45.6515,45.5756,45.5946,14300.0
2010-09-22 13:15:00,48.07,48.08,48.01,48.06,12400.0,45.6041,45.6136,45.5472,45.5946,12400.0
2010-09-22 13:20:00,48.07,48.11,48.07,48.08,8300.0,45.6041,45.642,45.6041,45.6136,8300.0
2010-09-22 13:25:00,48.08,48.13,48.06,48.11,13500.0,45.6136,45.661,45.5946,45.642,13500.0
2010-09-22 13:30:00,48.11,48.22,48.11,48.22,32100.0,45.642,45.7464,45.642,45.7464,32100.0
2010-09-22 13:35:00,48.22,48.28,48.21,48.28,15500.0,45.7464,45.8033,45.7369,45.8033,15500.0
2010-09-22 13:40:00,48.28,48.28,48.21,48.21,11200.0,45.8033,45.8033,45.7369,45.7369,11200.0
2010-09-22 13:45:00,48.21,48.24,48.2,48.24,13500.0,45.7369,45.7654,45.7274,45.7654,13500.0
2010-09-22 13:50:00,48.24,48.24,48.19,48.22,17300.0,45.7654,45.7654,45.7179,45.7464,17300.0
2010-09-22 13:55:00,48.23,48.24,48.21,48.22,6400.0,45.7559,45.7654,45.7369,45.7464,6400.0
2010-09-22 14:00:00,48.21,48.21,48.11,48.13,34800.0,45.7369,45.7369,45.642,45.661,34800.0
2010-09-22 14:05:00,48.13,48.15,48.1,48.13,19400.0,45.661,45.68,45.6325,45.661,19400.0
2010-09-22 14:10:00,48.12,48.18,48.11,48.17,17100.0,45.6515,45.7084,45.642,45.6989,17100.0
2010-09-22 14:15:00,48.17,48.25,48.17,48.2,23100.0,45.6989,45.7748,45.6989,45.7274,23100.0
2010-09-22 14:20:00,48.2,48.24,48.18,48.22,23300.0,45.7274,45.7654,45.7084,45.7464,23300.0
2010-09-22 14:25:00,48.22,48.28,48.22,48.28,8700.0,45.7464,45.8033,45.7464,45.8033,8700.0
2010-09-22 14:30:00,48.28,48.33,48.26,48.29,25200.0,45.8033,45.8507,45.7843,45.8128,25200.0
2010-09-22 14:35:00,48.3,48.37,48.3,48.34,24500.0,45.8223,45.8887,45.8223,45.8602,24500.0
2010-09-22 14:40:00,48.35,48.4,48.35,48.37,19800.0,45.8697,45.9171,45.8697,45.8887,19800.0
2010-09-22 14:45:00,48.38,48.39,48.33,48.33,14900.0,45.8982,45.9077,45.8507,45.8507,14900.0
2010-09-22 14:50:00,48.34,48.41,48.32,48.41,20200.0,45.8602,45.9266,45.8412,45.9266,20200.0
2010-09-22 14:55:00,48.4,48.44,48.35,48.44,19800.0,45.9171,45.9551,45.8697,45.9551,19800.0
2010-09-22 15:00:00,48.43,48.43,48.35,48.35,27300.0,45.9456,45.9456,45.8697,45.8697,27300.0
2010-09-22 15:05:00,48.35,48.35,48.25,48.27,23700.0,45.8697,45.8697,45.7748,45.7938,23700.0
2010-09-22 15:10:00,48.26,48.29,48.22,48.29,23000.0,45.7843,45.8128,45.7464,45.8128,23000.0
2010-09-22 15:15:00,48.29,48.29,48.2,48.2,47500.0,45.8128,45.8128,45.7274,45.7274,47500.0
2010-09-22 15:20:00,48.19,48.23,48.17,48.21,41800.0,45.7179,45.7559,45.6989,45.7369,41800.0
2010-09-22 15:25:00,48.2,48.23,48.19,48.19,17900.0,45.7274,45.7559,45.7179,45.7179,17900.0
2010-09-22 15:30:00,48.19,48.25,48.17,48.24,41400.0,45.7179,45.7748,45.6989,45.7654,41400.0
2010-09-22 15:35:00,48.24,48.27,48.2,48.23,54500.0,45.7654,45.7938,45.7274,45.7559,54500.0
2010-09-22 15:40:00,48.23,48.25,48.2,48.23,35800.0,45.7559,45.7748,45.7274,45.7559,35800.0
2010-09-22 15:45:00,48.23,48.23,48.15,48.16,55000.0,45.7559,45.7559,45.68,45.6895,55000.0
2010-09-22 15:50:00,48.16,48.19,48.11,48.18,52000.0,45.6895,45.7179,45.642,45.7084,52000.0
2010-09-22 15:55:00,48.19,48.21,48.14,48.17,63500.0,45.7179,45.7369,45.6705,45.6989,63500.0
2010-09-23 09:30:00,47.79,48.07,47.71,48.01,64100.0,45.3384,45.6041,45.2625,45.5472,64100.0
2010-09-23 09:35:00,48.01,48.14,47.99,48.11,68100.0,45.5472,45.6705,45.5282,45.642,68100.0
2010-09-23 09:40:00,48.11,48.3,48.11,48.16,59500.0,45.642,45.8223,45.642,45.6895,59500.0
2010-09-23 09:45:00,48.15,48.28,48.14,48.2,28700.0,45.68,45.8033,45.6705,45.7274,28700.0
2010-09-23 09:50:00,48.2,48.28,48.19,48.26,41800.0,45.7274,45.8033,45.7179,45.7843,41800.0
2010-09-23 09:55:00,48.25,48.26,48.2,48.26,124000.0,45.7748,45.7843,45.7274,45.7843,124000.0
2010-09-23 10:00:00,48.27,48.42,48.25,48.35,165600.0,45.7938,45.9361,45.7748,45.8697,165600.0
2010-09-23 10:05:00,48.35,48.44,48.35,48.36,53200.0,45.8697,45.9551,45.8697,45.8792,53200.0
2010-09-23 10:10:00,48.37,48.4,48.32,48.35,44900.0,45.8887,45.9171,45.8412,45.8697,44900.0
2010-09-23 10:15:00,48.35,48.37,48.33,48.35,49300.0,45.8697,45.8887,45.8507,45.8697,49300.0
2010-09-23 10:20:00,48.35,48.47,48.32,48.33,37700.0,45.8697,45.9836,45.8412,45.8507,37700.0
2010-09-23 10:25:00,48.33,48.37,48.27,48.37,18700.0,45.8507,45.8887,45.7938,45.8887,18700.0
2010-09-23 10:30:00,48.38,48.44,48.34,48.37,66300.0,45.8982,45.9551,45.8602,45.8887,66300.0
2010-09-23 10:35:00,48.37,48.42,48.33,48.33,22400.0,45.8887,45.9361,45.8507,45.8507,22400.0
2010-09-23 10:40:00,48.32,48.34,48.27,48.29,26200.0,45.8412,45.8602,45.7938,45.8128,26200.0
2010-09-23 10:45:00,48.29,48.3,48.25,48.27,28500.0,45.8128,45.8223,45.7748,45.7938,28500.0
2010-09-23 10:50:00,48.28,48.31,48.25,48.25,29600.0,45.8033,45.8318,45.7748,45.7748,29600.0
2010-09-23 10:55:00,48.25,48.28,48.21,48.26,170800.0,45.7748,45.8033,45.7369,45.7843,170800.0
2010-09-23 11:00:00,48.26,48.26,48.12,48.22,91900.0,45.7843,45.7843,45.6515,45.7464,91900.0
2010-09-23 11:05:00,48.22,48.22,48.11,48.12,18900.0,45.7464,45.7464,45.642,45.6515,18900.0
2010-09-23 11:10:00,48.13,48.18,48.07,48.15,22000.0,45.661,45.7084,45.6041,45.68,22000.0
2010-09-23 11:15:00,48.16,48.16,48.09,48.14,18600.0,45.6895,45.6895,45.623,45.6705,18600.0
2010-09-23 11:20:00,48.15,48.23,48.14,48.17,26400.0,45.68,45.7559,45.6705,45.6989,26400.0
2010-09-23 11:25:00,48.17,48.2,48.13,48.2,11300.0,45.6989,45.7274,45.661,45.7274,11300.0
2010-09-23 11:30:00,48.21,48.36,48.21,48.35,22000.0,45.7369,45.8792,45.7369,45.8697,22000.0
2010-09-23 11:35:00,48.36,48.41,48.27,48.31,16000.0,45.8792,45.9266,45.7938,45.8318,16000.0
2010-09-23 11:40:00,48.3,48.31,48.25,48.29,12300.0,45.8223,45.8318,45.7748,45.8128,12300.0
2010-09-23 11:45:00,48.29,48.37,48.28,48.36,9500.0,45.8128,45.8887,45.8033,45.8792,9500.0
2010-09-23 11:50:00,48.36,48.36,48.29,48.32,10700.0,45.8792,45.8792,45.8128,45.8412,10700.0
2010-09-23 11:55:00,48.33,48.41,48.28,48.28,16100.0,45.8507,45.9266,45.8033,45.8033,16100.0
2010-09-23 12:00:00,48.28,48.28,48.23,48.28,13100.0,45.8033,45.8033,45.7559,45.8033,13100.0
2010-09-23 12:05:00,48.28,48.31,48.22,48.27,12500.0,45.8033,45.8318,45.7464,45.7938,12500.0
2010-09-23 12:10:00,48.28,48.28,48.2,48.2,14400.0,45.8033,45.8033,45.7274,45.7274,14400.0
2010-09-23 12:15:00,48.22,48.26,48.22,48.25,52000.0,45.7464,45.7843,45.7464,45.7748,52000.0
2010-09-23 12:20:00,48.25,48.28,48.22,48.25,19800.0,45.7748,45.8033,45.7464,45.7748,19800.0
2010-09-23 12:25:00,48.27,48.27,48.25,48.26,10900.0,45.7938,45.7938,45.7748,45.7843,10900.0
2010-09-23 12:30:00,48.27,48.27,48.22,48.23,10100.0,45.7938,45.7938,45.7464,45.7559,10100.0
2010-09-23 12:35:00,48.24,48.28,48.23,48.25,11400.0,45.7654,45.8033,45.7559,45.7748,11400.0
2010-09-23 12:40:00,48.26,48.3,48.26,48.3,5800.0,45.7843,45.8223,45.7843,45.8223,5800.0
2010-09-23 12:45:00,48.3,48.3,48.23,48.24,11800.0,45.8223,45.8223,45.7559,45.7654,11800.0
2010-09-23 12:50:00,48.25,48.29,48.24,48.28,12200.0,45.7748,45.8128,45.7654,45.8033,12200.0
2010-09-23 12:55:00,48.3,48.3,48.25,48.25,9200.0,45.8223,45.8223,45.7748,45.7748,9200.0
2010-09-23 13:00:00,48.26,48.31,48.25,48.3,8700.0,45.7843,45.8318,45.7748,45.8223,8700.0
2010-09-23 13:05:00,48.29,48.32,48.26,48.31,7400.0,45.8128,45.8412,45.7843,45.8318,7400.0
2010-09-23 13:10:00,48.32,48.34,48.25,48.25,12400.0,45.8412,45.8602,45.7748,45.7748,12400.0
2010-09-23 13:15:00,48.25,48.29,48.24,48.26,18400.0,45.7748,45.8128,45.7654,45.7843,18400.0
2010-09-23 13:20:00,48.25,48.32,48.25,48.31,9900.0,45.7748,45.8412,45.7748,45.8318,9900.0
2010-09-23 13:25:00,48.31,48.31,48.28,48.28,5800.0,45.8318,45.8318,45.8033,45.8033,5800.0
2010-09-23 13:30:00,48.28,48.28,48.27,48.28,13000.0,45.8033,45.8033,45.7938,45.8033,13000.0
2010-09-23 13:35:00,48.28,48.3,48.26,48.26,10800.0,45.8033,45.8223,45.7843,45.7843,10800.0
2010-09-23 13:40:00,48.26,48.26,48.21,48.24,10800.0,45.7843,45.7843,45.7369,45.7654,10800.0
2010-09-23 13:45:00,48.24,48.24,48.14,48.15,16300.0,45.7654,45.7654,45.6705,45.68,16300.0
2010-09-23 13:50:00,48.16,48.2,48.15,48.2,11600.0,45.6895,45.7274,45.68,45.7274,11600.0
2010-09-23 13:55:00,48.2,48.21,48.17,48.19,7400.0,45.7274,45.7369,45.6989,45.7179,7400.0
2010-09-23 14:00:00,48.2,48.26,48.2,48.21,14400.0,45.7274,45.7843,45.7274,45.7369,14400.0
2010-09-23 14:05:00,48.21,48.22,48.17,48.21,11900.0,45.7369,45.7464,45.6989,45.7369,11900.0
2010-09-23 14:10:00,48.22,48.22,48.16,48.16,10500.0,45.7464,45.7464,45.6895,45.6895,10500.0
2010-09-23 14:15:00,48.16,48.19,48.16,48.17,10100.0,45.6895,45.7179,45.6895,45.6989,10100.0
2010-09-23 14:20:00,48.17,48.19,48.16,48.16,16900.0,45.6989,45.7179,45.6895,45.6895,16900.0
2010-09-23 14:25:00,48.16,48.17,48.09,48.1,23100.0,45.6895,45.6989,45.623,45.6325,23100.0
2010-09-23 14:30:00,48.11,48.16,48.08,48.11,38200.0,45.642,45.6895,45.6136,45.642,38200.0
2010-09-23 14:35:00,48.11,48.14,48.04,48.05,23700.0,45.642,45.6705,45.5756,45.5851,23700.0
2010-09-23 14:40:00,48.05,48.07,47.98,48.05,58000.0,45.5851,45.6041,45.5187,45.5851,58000.0
2010-09-23 14:45:00,48.05,48.12,48.05,48.11,37900.0,45.5851,45.6515,45.5851,45.642,37900.0
2010-09-23 14:50:00,48.11,48.11,48.01,48.06,61800.0,45.642,45.642,45.5472,45.5946,61800.0
2010-09-23 14:55:00,48.06,48.07,47.95,47.98,43400.0,45.5946,45.6041,45.4902,45.5187,43400.0
2010-09-23 15:00:00,47.98,48.03,47.98,47.99,21900.0,45.5187,45.5661,45.5187,45.5282,21900.0
2010-09-23 15:05:00,47.99,47.99,47.88,47.91,51100.0,45.5282,45.5282,45.4238,45.4523,51100.0
2010-09-23 15:10:00,47.9,47.91,47.83,47.88,89000.0,45.4428,45.4523,45.3764,45.4238,89000.0
2010-09-23 15:15:00,47.88,47.88,47.76,47.83,49700.0,45.4238,45.4238,45.31,45.3764,49700.0
2010-09-23 15:20:00,47.83,47.9,47.82,47.84,40100.0,45.3764,45.4428,45.3669,45.3859,40100.0
2010-09-23 15:25:00,47.84,47.85,47.72,47.74,44600.0,45.3859,45.3954,45.272,45.291,44600.0
2010-09-23 15:30:00,47.74,47.83,47.73,47.76,54400.0,45.291,45.3764,45.2815,45.31,54400.0
2010-09-23 15:35:00,47.76,47.81,47.73,47.78,169700.0,45.31,45.3574,45.2815,45.329,169700.0
2010-09-23 15:40:00,47.78,47.81,47.75,47.8,116600.0,45.329,45.3574,45.3005,45.3479,116600.0
2010-09-23 15:45:00,47.8,47.8,47.75,47.77,91000.0,45.3479,45.3479,45.3005,45.3195,91000.0
2010-09-23 15:50:00,47.77,47.82,47.73,47.8,99600.0,45.3195,45.3669,45.2815,45.3479,99600.0
2010-09-23 15:55:00,47.8,47.87,47.79,47.84,78600.0,45.3479,45.4143,45.3384,45.3859,78600.0
2010-09-24 09:30:00,48.34,48.62,48.34,48.58,36500.0,45.8602,46.1259,45.8602,46.0879,36500.0
2010-09-24 09:35:00,48.56,48.57,48.43,48.44,37900.0,46.0689,46.0784,45.9456,45.9551,37900.0
2010-09-24 09:40:00,48.45,48.46,48.25,48.25,62700.0,45.9646,45.9741,45.7748,45.7748,62700.0
2010-09-24 09:45:00,48.28,48.32,48.23,48.23,42700.0,45.8033,45.8412,45.7559,45.7559,42700.0
2010-09-24 09:50:00,48.22,48.25,48.19,48.24,22700.0,45.7464,45.7748,45.7179,45.7654,22700.0
2010-09-24 09:55:00,48.23,48.26,48.2,48.21,54900.0,45.7559,45.7843,45.7274,45.7369,54900.0
2010-09-24 10:00:00,48.2,48.27,48.13,48.25,66900.0,45.7274,45.7938,45.661,45.7748,66900.0
2010-09-24 10:05:00,48.25,48.3,48.23,48.25,82100.0,45.7748,45.8223,45.7559,45.7748,82100.0
2010-09-24 10:10:00,48.25,48.3,48.24,48.29,55600.0,45.7748,45.8223,45.7654,45.8128,55600.0
2010-09-24 10:15:00,48.3,48.31,48.28,48.3,18300.0,45.8223,45.8318,45.8033,45.8223,18300.0
2010-09-24 10:20:00,48.29,48.33,48.27,48.27,28300.0,45.8128,45.8507,45.7938,45.7938,28300.0
2010-09-24 10:25:00,48.26,48.31,48.24,48.28,81700.0,45.7843,45.8318,45.7654,45.8033,81700.0
2010-09-24 10:30:00,48.28,48.29,48.22,48.22,29300.0,45.8033,45.8128,45.7464,45.7464,29300.0
2010-09-24 10:35:00,48.22,48.27,48.18,48.19,24400.0,45.7464,45.7938,45.7084,45.7179,24400.0
2010-09-24 10:40:00,48.2,48.25,48.19,48.19,32600.0,45.7274,45.7748,45.7179,45.7179,32600.0
2010-09-24 10:45:00,48.19,48.25,48.17,48.23,35600.0,45.7179,45.7748,45.6989,45.7559,35600.0
2010-09-24 10:50:00,48.24,48.25,48.12,48.15,76400.0,45.7654,45.7748,45.6515,45.68,76400.0
2010-09-24 10:55:00,48.15,48.19,48.06,48.19,59500.0,45.68,45.7179,45.5946,45.7179,59500.0
2010-09-24 11:00:00,48.19,48.2,48.08,48.1,50700.0,45.7179,45.7274,45.6136,45.6325,50700.0
2010-09-24 11:05:00,48.09,48.14,48.01,48.14,54600.0,45.623,45.6705,45.5472,45.6705,54600.0
2010-09-24 11:10:00,48.15,48.15,47.97,48.01,82700.0,45.68,45.68,45.5092,45.5472,82700.0
2010-09-24 11:15:00,48.01,48.06,47.98,48.01,25600.0,45.5472,45.5946,45.5187,45.5472,25600.0
2010-09-24 11:20:00,48.0,48.02,47.97,48.0,23700.0,45.5377,45.5566,45.5092,45.5377,23700.0
2010-09-24 11:25:00,47.99,48.01,47.99,48.0,35900.0,45.5282,45.5472,45.5282,45.5377,35900.0
2010-09-24 11:30:00,48.0,48.13,47.99,48.11,38900.0,45.5377,45.661,45.5282,45.642,38900.0
2010-09-24 11:35:00,48.12,48.2,48.12,48.19,57600.0,45.6515,45.7274,45.6515,45.7179,57600.0
2010-09-24 11:40:00,48.18,48.19,48.16,48.17,12700.0,45.7084,45.7179,45.6895,45.6989,12700.0
2010-09-24 11:45:00,48.17,48.18,48.15,48.18,20300.0,45.6989,45.7084,45.68,45.7084,20300.0
2010-09-24 11:50:00,48.18,48.19,48.16,48.16,32700.0,45.7084,45.7179,45.6895,45.6895,32700.0
2010-09-24 11:55:00,48.16,48.16,48.07,48.07,25300.0,45.6895,45.6895,45.6041,45.6041,25300.0
2010-09-24 12:00:00,48.08,48.1,48.05,48.05,38100.0,45.6136,45.6325,45.5851,45.5851,38100.0
2010-09-24 12:05:00,48.05,48.05,47.98,47.98,31500.0,45.5851,45.5851,45.5187,45.5187,31500.0
2010-09-24 12:10:00,47.99,48.02,47.99,48.0,21400.0,45.5282,45.5566,45.5282,45.5377,21400.0
2010-09-24 12:15:00,48.0,48.01,47.99,48.0,14300.0,45.5377,45.5472,45.5282,45.5377,14300.0
2010-09-24 12:20:00,47.99,48.01,47.99,48.01,18500.0,45.5282,45.5472,45.5282,45.5472,18500.0
2010-09-24 12:25:00,48.01,48.03,48.0,48.02,15300.0,45.5472,45.5661,45.5377,45.5566,15300.0
2010-09-24 12:30:00,48.02,48.04,48.01,48.04,18700.0,45.5566,45.5756,45.5472,45.5756,18700.0
2010-09-24 12:35:00,48.04,48.04,47.99,47.99,141700.0,45.5756,45.5756,45.5282,45.5282,141700.0
2010-09-24 12:40:00,48.01,48.01,47.95,47.97,40100.0,45.5472,45.5472,45.4902,45.5092,40100.0
2010-09-24 12:45:00,47.98,48.01,47.93,47.93,50800.0,45.5187,45.5472,45.4713,45.4713,50800.0
2010-09-24 12:50:00,47.93,47.99,47.91,47.99,23300.0,45.4713,45.5282,45.4523,45.5282,23300.0
2010-09-24 12:55:00,47.99,47.99,47.97,47.98,20000.0,45.5282,45.5282,45.5092,45.5187,20000.0
2010-09-24 13:00:00,47.97,48.05,47.97,48.02,56100.0,45.5092,45.5851,45.5092,45.5566,56100.0
2010-09-24 13:05:00,48.02,48.07,48.02,48.05,17600.0,45.5566,45.6041,45.5566,45.5851,17600.0
2010-09-24 13:10:00,48.06,48.06,48.03,48.05,18200.0,45.5946,45.5946,45.5661,45.5851,18200.0
2010-09-24 13:15:00,48.06,48.1,48.06,48.08,12400.0,45.5946,45.6325,45.5946,45.6136,12400.0
2010-09-24 13:20:00,48.08,48.14,48.06,48.14,83700.0,45.6136,45.6705,45.5946,45.6705,83700.0
2010-09-24 13:25:00,48.14,48.16,48.12,48.13,21200.0,45.6705,45.6895,45.6515,45.661,21200.0
2010-09-24 13:30:00,48.13,48.18,48.1,48.17,146100.0,45.661,45.7084,45.6325,45.6989,146100.0
2010-09-24 13:35:00,48.17,48.22,48.15,48.15,39500.0,45.6989,45.7464,45.68,45.68,39500.0
2010-09-24 13:40:00,48.15,48.17,48.09,48.09,47100.0,45.68,45.6989,45.623,45.623,47100.0
2010-09-24 13:45:00,48.09,48.11,48.03,48.03,76000.0,45.623,45.642,45.5661,45.5661,76000.0
2010-09-24 13:50:00,48.03,48.04,47.99,48.01,17000.0,45.5661,45.5756,45.5282,45.5472,17000.0
2010-09-24 13:55:00,48.01,48.02,47.96,47.99,33300.0,45.5472,45.5566,45.4997,45.5282,33300.0
2010-09-24 14:00:00,48.0,48.04,47.99,48.0,40700.0,45.5377,45.5756,45.5282,45.5377,40700.0
2010-09-24 14:05:00,48.0,48.02,47.95,47.95,35900.0,45.5377,45.5566,45.4902,45.4902,35900.0
2010-09-24 14:10:00,47.95,48.0,47.95,47.99,25300.0,45.4902,45.5377,45.4902,45.5282,25300.0
2010-09-24 14:15:00,47.99,47.99,47.92,47.92,35600.0,45.5282,45.5282,45.4618,45.4618,35600.0
2010-09-24 14:20:00,47.93,47.93,47.88,47.89,25800.0,45.4713,45.4713,45.4238,45.4333,25800.0
2010-09-24 14:25:00,47.9,47.94,47.88,47.91,23000.0,45.4428,45.4807,45.4238,45.4523,23000.0
2010-09-24 14:30:00,47.91,47.92,47.9,47.91,36500.0,45.4523,45.4618,45.4428,45.4523,36500.0
2010-09-24 14:35:00,47.91,47.93,47.9,47.91,33500.0,45.4523,45.4713,45.4428,45.4523,33500.0
2010-09-24 14:40:00,47.92,48.0,47.9,47.99,33700.0,45.4618,45.5377,45.4428,45.5282,33700.0
2010-09-24 14:45:00,48.0,48.0,47.95,47.96,88200.0,45.5377,45.5377,45.4902,45.4997,88200.0
2010-09-24 14:50:00,47.95,47.99,47.93,47.96,114900.0,45.4902,45.5282,45.4713,45.4997,114900.0
2010-09-24 14:55:00,47.96,47.98,47.91,47.91,79100.0,45.4997,45.5187,45.4523,45.4523,79100.0
2010-09-24 15:00:00,47.92,47.94,47.9,47.94,31900.0,45.4618,45.4807,45.4428,45.4807,31900.0
2010-09-24 15:05:00,47.95,47.99,47.94,47.97,32700.0,45.4902,45.5282,45.4807,45.5092,32700.0
2010-09-24 15:10:00,47.98,47.98,47.93,47.94,53200.0,45.5187,45.5187,45.4713,45.4807,53200.0
2010-09-24 15:15:00,47.94,47.97,47.93,47.95,35500.0,45.4807,45.5092,45.4713,45.4902,35500.0
2010-09-24 15:20:00,47.95,47.96,47.9,47.91,51100.0,45.4902,45.4997,45.4428,45.4523,51100.0
2010-09-24 15:25:00,47.91,47.94,47.86,47.88,78400.0,45.4523,45.4807,45.4048,45.4238,78400.0
2010-09-24 15:30:00,47.88,47.91,47.88,47.9,52900.0,45.4238,45.4523,45.4238,45.4428,52900.0
2010-09-24 15:35:00,47.91,47.96,47.91,47.94,90800.0,45.4523,45.4997,45.4523,45.4807,90800.0
2010-09-24 15:40:00,47.93,47.94,47.89,47.9,55500.0,45.4713,45.4807,45.4333,45.4428,55500.0
2010-09-24 15:45:00,47.9,47.92,47.85,47.85,125700.0,45.4428,45.4618,45.3954,45.3954,125700.0
2010-09-24 15:50:00,47.85,47.91,47.85,47.9,137100.0,45.3954,45.4523,45.3954,45.4428,137100.0
2010-09-24 15:55:00,47.9,47.91,47.86,47.9,129800.0,45.4428,45.4523,45.4048,45.4428,129800.0
2010-09-27 09:30:00,48.08,48.22,47.55,47.67,30700.0,45.6136,45.7464,45.1107,45.2246,30700.0
2010-09-27 09:35:00,47.69,47.91,47.69,47.85,50100.0,45.2436,45.4523,45.2436,45.3954,50100.0
2010-09-27 09:40:00,47.83,47.91,47.76,47.91,19100.0,45.3764,45.4523,45.31,45.4523,19100.0
2010-09-27 09:45:00,47.91,47.98,47.88,47.88,31300.0,45.4523,45.5187,45.4238,45.4238,31300.0
2010-09-27 09:50:00,47.9,48.0,47.88,48.0,26300.0,45.4428,45.5377,45.4238,45.5377,26300.0
2010-09-27 09:55:00,48.0,48.0,47.9,47.97,28900.0,45.5377,45.5377,45.4428,45.5092,28900.0
2010-09-27 10:00:00,47.98,48.04,47.96,47.97,62600.0,45.5187,45.5756,45.4997,45.5092,62600.0
2010-09-27 10:05:00,47.99,48.04,47.97,48.0,20200.0,45.5282,45.5756,45.5092,45.5377,20200.0
2010-09-27 10:10:00,48.0,48.01,47.87,47.87,12000.0,45.5377,45.5472,45.4143,45.4143,12000.0
2010-09-27 10:15:00,47.87,47.87,47.68,47.7,25700.0,45.4143,45.4143,45.2341,45.2531,25700.0
2010-09-27 10:20:00,47.71,47.83,47.7,47.82,15900.0,45.2625,45.3764,45.2531,45.3669,15900.0
2010-09-27 10:25:00,47.82,47.95,47.8,47.95,17200.0,45.3669,45.4902,45.3479,45.4902,17200.0
2010-09-27 10:30:00,47.94,47.98,47.83,47.98,21200.0,45.4807,45.5187,45.3764,45.5187,21200.0
2010-09-27 10:35:00,47.97,47.98,47.87,47.93,27500.0,45.5092,45.5187,45.4143,45.4713,27500.0
2010-09-27 10:40:00,47.94,48.0,47.9,47.99,24800.0,45.4807,45.5377,45.4428,45.5282,24800.0
2010-09-27 10:45:00,47.99,48.0,47.96,47.96,10800.0,45.5282,45.5377,45.4997,45.4997,10800.0
2010-09-27 10:50:00,47.96,47.96,47.87,47.91,13400.0,45.4997,45.4997,45.4143,45.4523,13400.0
2010-09-27 10:55:00,47.91,47.98,47.84,47.95,32400.0,45.4523,45.5187,45.3859,45.4902,32400.0
2010-09-27 11:00:00,47.95,47.96,47.86,47.89,21600.0,45.4902,45.4997,45.4048,45.4333,21600.0
2010-09-27 11:05:00,47.88,47.89,47.84,47.87,15500.0,45.4238,45.4333,45.3859,45.4143,15500.0
2010-09-27 11:10:00,47.87,47.9,47.83,47.85,20300.0,45.4143,45.4428,45.3764,45.3954,20300.0
2010-09-27 11:15:00,47.85,47.87,47.81,47.84,22100.0,45.3954,45.4143,45.3574,45.3859,22100.0
2010-09-27 11:20:00,47.83,47.84,47.79,47.79,11300.0,45.3764,45.3859,45.3384,45.3384,11300.0
2010-09-27 11:25:00,47.78,47.83,47.78,47.82,16300.0,45.329,45.3764,45.329,45.3669,16300.0
2010-09-27 11:30:00,47.83,47.88,47.83,47.88,14100.0,45.3764,45.4238,45.3764,45.4238,14100.0
2010-09-27 11:35:00,47.87,47.89,47.79,47.82,21800.0,45.4143,45.4333,45.3384,45.3669,21800.0
2010-09-27 11:40:00,47.81,47.84,47.79,47.83,24500.0,45.3574,45.3859,45.3384,45.3764,24500.0
2010-09-27 11:45:00,47.83,47.87,47.8,47.85,33600.0,45.3764,45.4143,45.3479,45.3954,33600.0
2010-09-27 11:50:00,47.84,47.85,47.81,47.84,16900.0,45.3859,45.3954,45.3574,45.3859,16900.0
2010-09-27 11:55:00,47.83,47.87,47.81,47.84,33100.0,45.3764,45.4143,45.3574,45.3859,33100.0
2010-09-27 12:00:00,47.84,47.9,47.84,47.89,15300.0,45.3859,45.4428,45.3859,45.4333,15300.0
2010-09-27 12:05:00,47.89,47.93,47.89,47.91,15400.0,45.4333,45.4713,45.4333,45.4523,15400.0
2010-09-27 12:10:00,47.91,47.91,47.82,47.85,22400.0,45.4523,45.4523,45.3669,45.3954,22400.0
2010-09-27 12:15:00,47.85,47.88,47.84,47.87,12300.0,45.3954,45.4238,45.3859,45.4143,12300.0
2010-09-27 12:20:00,47.87,47.88,47.84,47.86,17400.0,45.4143,45.4238,45.3859,45.4048,17400.0
2010-09-27 12:25:00,47.87,47.89,47.85,47.88,19900.0,45.4143,45.4333,45.3954,45.4238,19900.0
2010-09-27 12:30:00,47.88,47.88,47.83,47.87,25000.0,45.4238,45.4238,45.3764,45.4143,25000.0
2010-09-27 12:35:00,47.87,47.88,47.84,47.87,14400.0,45.4143,45.4238,45.3859,45.4143,14400.0
2010-09-27 12:40:00,47.87,47.89,47.85,47.88,13900.0,45.4143,45.4333,45.3954,45.4238,13900.0
2010-09-27 12:45:00,47.86,47.9,47.85,47.89,12000.0,45.4048,45.4428,45.3954,45.4333,12000.0
2010-09-27 12:50:00,47.89,47.89,47.85,47.86,7000.0,45.4333,45.4333,45.3954,45.4048,7000.0
2010-09-27 12:55:00,47.86,47.87,47.82,47.83,10900.0,45.4048,45.4143,45.3669,45.3764,10900.0
2010-09-27 13:00:00,47.83,47.84,47.76,47.8,21100.0,45.3764,45.3859,45.31,45.3479,21100.0
2010-09-27 13:05:00,47.79,47.87,47.78,47.84,42200.0,45.3384,45.4143,45.329,45.3859,42200.0
2010-09-27 13:10:00,47.84,47.87,47.8,47.84,33500.0,45.3859,45.4143,45.3479,45.3859,33500.0
2010-09-27 13:15:00,47.85,47.86,47.83,47.84,15300.0,45.3954,45.4048,45.3764,45.3859,15300.0
2010-09-27 13:20:00,47.83,47.85,47.8,47.83,19200.0,45.3764,45.3954,45.3479,45.3764,19200.0
2010-09-27 13:25:00,47.82,47.85,47.81,47.83,15100.0,45.3669,45.3954,45.3574,45.3764,15100.0
2010-09-27 13:30:00,47.83,47.84,47.79,47.83,20300.0,45.3764,45.3859,45.3384,45.3764,20300.0
2010-09-27 13:35:00,47.83,47.84,47.82,47.82,12800.0,45.3764,45.3859,45.3669,45.3669,12800.0
2010-09-27 13:40:00,47.82,47.83,47.77,47.81,70300.0,45.3669,45.3764,45.3195,45.3574,70300.0
2010-09-27 13:45:00,47.81,47.87,47.79,47.81,48800.0,45.3574,45.4143,45.3384,45.3574,48800.0
2010-09-27 13:50:00,47.82,47.86,47.8,47.82,44900.0,45.3669,45.4048,45.3479,45.3669,44900.0
2010-09-27 13:55:00,47.81,47.85,47.78,47.79,22400.0,45.3574,45.3954,45.329,45.3384,22400.0
2010-09-27 14:00:00,47.79,47.81,47.77,47.81,43000.0,45.3384,45.3574,45.3195,45.3574,43000.0
2010-09-27 14:05:00,47.81,47.86,47.8,47.86,26700.0,45.3574,45.4048,45.3479,45.4048,26700.0
2010-09-27 14:10:00,47.85,47.86,47.85,47.86,18800.0,45.3954,45.4048,45.3954,45.4048,18800.0
2010-09-27 14:15:00,47.85,47.87,47.85,47.86,36300.0,45.3954,45.4143,45.3954,45.4048,36300.0
2010-09-27 14:20:00,47.87,47.92,47.87,47.92,31400.0,45.4143,45.4618,45.4143,45.4618,31400.0
2010-09-27 14:25:00,47.92,47.94,47.91,47.92,31400.0,45.4618,45.4807,45.4523,45.4618,31400.0
2010-09-27 14:30:00,47.92,47.93,47.88,47.9,41200.0,45.4618,45.4713,45.4238,45.4428,41200.0
2010-09-27 14:35:00,47.9,47.94,47.89,47.92,30000.0,45.4428,45.4807,45.4333,45.4618,30000.0
2010-09-27 14:40:00,47.93,48.03,47.92,48.03,49400.0,45.4713,45.5661,45.4618,45.5661,49400.0
2010-09-27 14:45:00,48.03,48.05,48.01,48.02,32800.0,45.5661,45.5851,45.5472,45.5566,32800.0
2010-09-27 14:50:00,48.02,48.03,47.91,47.92,54400.0,45.5566,45.5661,45.4523,45.4618,54400.0
2010-09-27 14:55:00,47.92,47.93,47.83,47.84,50800.0,45.4618,45.4713,45.3764,45.3859,50800.0
2010-09-27 15:00:00,47.83,47.84,47.78,47.82,44900.0,45.3764,45.3859,45.329,45.3669,44900.0
2010-09-27 15:05:00,47.81,47.84,47.81,47.83,16800.0,45.3574,45.3859,45.3574,45.3764,16800.0
2010-09-27 15:10:00,47.84,47.84,47.81,47.82,15600.0,45.3859,45.3859,45.3574,45.3669,15600.0
2010-09-27 15:15:00,47.82,47.82,47.76,47.78,54400.0,45.3669,45.3669,45.31,45.329,54400.0
2010-09-27 15:20:00,47.78,47.78,47.75,47.76,53000.0,45.329,45.329,45.3005,45.31,53000.0
2010-09-27 15:25:00,47.76,47.76,47.75,47.76,18800.0,45.31,45.31,45.3005,45.31,18800.0
2010-09-27 15:30:00,47.76,47.76,47.67,47.68,93100.0,45.31,45.31,45.2246,45.2341,93100.0
2010-09-27 15:35:00,47.69,47.69,47.67,47.69,135700.0,45.2436,45.2436,45.2246,45.2436,135700.0
2010-09-27 15:40:00,47.68,47.77,47.67,47.76,84800.0,45.2341,45.3195,45.2246,45.31,84800.0
2010-09-27 15:45:00,47.76,47.78,47.72,47.74,91600.0,45.31,45.329,45.272,45.291,91600.0
2010-09-27 15:50:00,47.74,47.78,47.72,47.76,127200.0,45.291,45.329,45.272,45.31,127200.0
2010-09-27 15:55:00,47.76,47.77,47.72,47.75,169800.0,45.31,45.3195,45.272,45.3005,169800.0
2010-09-28 09:30:00,47.87,48.0,47.62,47.99,30700.0,45.4143,45.5377,45.1772,45.5282,30700.0
2010-09-28 09:35:00,48.0,48.0,47.79,47.81,29600.0,45.5377,45.5377,45.3384,45.3574,29600.0
2010-09-28 09:40:00,47.77,47.83,47.68,47.68,34700.0,45.3195,45.3764,45.2341,45.2341,34700.0
2010-09-28 09:45:00,47.68,47.8,47.68,47.78,20900.0,45.2341,45.3479,45.2341,45.329,20900.0
2010-09-28 09:50:00,47.78,47.83,47.78,47.79,18500.0,45.329,45.3764,45.329,45.3384,18500.0
2010-09-28 09:55:00,47.79,47.86,47.78,47.82,18300.0,45.3384,45.4048,45.329,45.3669,18300.0
2010-09-28 10:00:00,47.8,47.81,47.57,47.75,60800.0,45.3479,45.3574,45.1297,45.3005,60800.0
2010-09-28 10:05:00,47.74,47.77,47.65,47.66,21300.0,45.291,45.3195,45.2056,45.2151,21300.0
2010-09-28 10:10:00,47.67,47.69,47.58,47.61,19900.0,45.2246,45.2436,45.1392,45.1677,19900.0
2010-09-28 10:15:00,47.61,47.61,47.52,47.53,37900.0,45.1677,45.1677,45.0823,45.0918,37900.0
2010-09-28 10:20:00,47.52,47.58,47.5,47.56,23300.0,45.0823,45.1392,45.0633,45.1202,23300.0
2010-09-28 10:25:00,47.56,47.67,47.56,47.64,48300.0,45.1202,45.2246,45.1202,45.1961,48300.0
2010-09-28 10:30:00,47.65,47.7,47.59,47.61,61800.0,45.2056,45.2531,45.1487,45.1677,61800.0
2010-09-28 10:35:00,47.6,47.65,47.56,47.58,53300.0,45.1582,45.2056,45.1202,45.1392,53300.0
2010-09-28 10:40:00,47.58,47.67,47.56,47.61,29600.0,45.1392,45.2246,45.1202,45.1677,29600.0
2010-09-28 10:45:00,47.62,47.68,47.62,47.65,27500.0,45.1772,45.2341,45.1772,45.2056,27500.0
2010-09-28 10:50:00,47.64,47.7,47.62,47.63,19100.0,45.1961,45.2531,45.1772,45.1866,19100.0
2010-09-28 10:55:00,47.63,47.67,47.62,47.63,19300.0,45.1866,45.2246,45.1772,45.1866,19300.0
2010-09-28 11:00:00,47.63,47.7,47.62,47.67,38800.0,45.1866,45.2531,45.1772,45.2246,38800.0
2010-09-28 11:05:00,47.68,47.69,47.64,47.64,12500.0,45.2341,45.2436,45.1961,45.1961,12500.0
2010-09-28 11:10:00,47.64,47.7,47.64,47.69,44200.0,45.1961,45.2531,45.1961,45.2436,44200.0
2010-09-28 11:15:00,47.7,47.82,47.68,47.82,34100.0,45.2531,45.3669,45.2341,45.3669,34100.0
2010-09-28 11:20:00,47.85,47.9,47.83,47.85,14600.0,45.3954,45.4428,45.3764,45.3954,14600.0
2010-09-28 11:25:00,47.86,47.86,47.76,47.82,46700.0,45.4048,45.4048,45.31,45.3669,46700.0
2010-09-28 11:30:00,47.83,47.88,47.82,47.86,30200.0,45.3764,45.4238,45.3669,45.4048,30200.0
2010-09-28 11:35:00,47.86,47.9,47.82,47.83,33600.0,45.4048,45.4428,45.3669,45.3764,33600.0
2010-09-28 11:40:00,47.81,47.92,47.8,47.92,14300.0,45.3574,45.4618,45.3479,45.4618,14300.0
2010-09-28 11:45:00,47.91,47.95,47.9,47.95,8300.0,45.4523,45.4902,45.4428,45.4902,8300.0
2010-09-28 11:50:00,47.94,47.94,47.86,47.88,15600.0,45.4807,45.4807,45.4048,45.4238,15600.0
2010-09-28 11:55:00,47.86,47.86,47.81,47.81,6200.0,45.4048,45.4048,45.3574,45.3574,6200.0
2010-09-28 12:00:00,47.81,47.83,47.77,47.78,10200.0,45.3574,45.3764,45.3195,45.329,10200.0
2010-09-28 12:05:00,47.79,47.79,47.74,47.74,370000.0,45.3384,45.3384,45.291,45.291,370000.0
2010-09-28 12:10:00,47.75,47.76,47.73,47.75,17600.0,45.3005,45.31,45.2815,45.3005,17600.0
2010-09-28 12:15:00,47.75,47.75,47.7,47.7,17100.0,45.3005,45.3005,45.2531,45.2531,17100.0
2010-09-28 12:20:00,47.71,47.78,47.71,47.74,38700.0,45.2625,45.329,45.2625,45.291,38700.0
2010-09-28 12:25:00,47.75,47.77,47.72,47.74,33000.0,45.3005,45.3195,45.272,45.291,33000.0
2010-09-28 12:30:00,47.75,47.79,47.73,47.76,30700.0,45.3005,45.3384,45.2815,45.31,30700.0
2010-09-28 12:35:00,47.76,47.81,47.76,47.81,6100.0,45.31,45.3574,45.31,45.3574,6100.0
2010-09-28 12:40:00,47.81,47.85,47.81,47.84,9800.0,45.3574,45.3954,45.3574,45.3859,9800.0
2010-09-28 12:45:00,47.84,47.91,47.84,47.89,11000.0,45.3859,45.4523,45.3859,45.4333,11000.0
2010-09-28 12:50:00,47.89,47.91,47.86,47.86,11600.0,45.4333,45.4523,45.4048,45.4048,11600.0
2010-09-28 12:55:00,47.85,47.91,47.85,47.9,6300.0,45.3954,45.4523,45.3954,45.4428,6300.0
2010-09-28 13:00:00,47.91,47.93,47.86,47.86,11700.0,45.4523,45.4713,45.4048,45.4048,11700.0
2010-09-28 13:05:00,47.86,47.87,47.78,47.81,22900.0,45.4048,45.4143,45.329,45.3574,22900.0
2010-09-28 13:10:00,47.83,47.83,47.76,47.78,11000.0,45.3764,45.3764,45.31,45.329,11000.0
2010-09-28 13:15:00,47.8,47.85,47.79,47.85,29700.0,45.3479,45.3954,45.3384,45.3954,29700.0
2010-09-28 13:20:00,47.85,47.87,47.85,47.87,26500.0,45.3954,45.4143,45.3954,45.4143,26500.0
2010-09-28 13:25:00,47.87,47.9,47.83,47.9,32300.0,45.4143,45.4428,45.3764,45.4428,32300.0
2010-09-28 13:30:00,47.9,47.95,47.9,47.9,24300.0,45.4428,45.4902,45.4428,45.4428,24300.0
2010-09-28 13:35:00,47.9,48.02,47.88,47.99,58200.0,45.4428,45.5566,45.4238,45.5282,58200.0
2010-09-28 13:40:00,48.0,48.01,47.97,47.99,9200.0,45.5377,45.5472,45.5092,45.5282,9200.0
2010-09-28 13:45:00,47.98,48.02,47.97,47.99,47000.0,45.5187,45.5566,45.5092,45.5282,47000.0
2010-09-28 13:50:00,47.99,48.02,47.97,48.01,22300.0,45.5282,45.5566,45.5092,45.5472,22300.0
2010-09-28 13:55:00,48.01,48.03,47.99,48.0,15000.0,45.5472,45.5661,45.5282,45.5377,15000.0
2010-09-28 14:00:00,48.01,48.02,47.96,47.98,14300.0,45.5472,45.5566,45.4997,45.5187,14300.0
2010-09-28 14:05:00,47.98,47.99,47.96,47.99,9300.0,45.5187,45.5282,45.4997,45.5282,9300.0
2010-09-28 14:10:00,47.99,48.02,47.96,47.96,11400.0,45.5282,45.5566,45.4997,45.4997,11400.0
2010-09-28 14:15:00,47.96,48.03,47.95,47.99,11800.0,45.4997,45.5661,45.4902,45.5282,11800.0
2010-09-28 14:20:00,48.0,48.02,47.96,47.97,10100.0,45.5377,45.5566,45.4997,45.5092,10100.0
2010-09-28 14:25:00,47.96,47.98,47.88,47.89,14600.0,45.4997,45.5187,45.4238,45.4333,14600.0
2010-09-28 14:30:00,47.88,47.94,47.87,47.92,15600.0,45.4238,45.4807,45.4143,45.4618,15600.0
2010-09-28 14:35:00,47.92,47.92,47.82,47.86,31300.0,45.4618,45.4618,45.3669,45.4048,31300.0
2010-09-28 14:40:00,47.85,47.92,47.84,47.92,36400.0,45.3954,45.4618,45.3859,45.4618,36400.0
2010-09-28 14:45:00,47.91,47.91,47.83,47.87,20300.0,45.4523,45.4523,45.3764,45.4143,20300.0
2010-09-28 14:50:00,47.88,47.91,47.85,47.91,15200.0,45.4238,45.4523,45.3954,45.4523,15200.0
2010-09-28 14:55:00,47.91,47.92,47.86,47.9,25200.0,45.4523,45.4618,45.4048,45.4428,25200.0
2010-09-28 15:00:00,47.91,47.91,47.85,47.88,27200.0,45.4523,45.4523,45.3954,45.4238,27200.0
2010-09-28 15:05:00,47.89,47.96,47.87,47.96,23600.0,45.4333,45.4997,45.4143,45.4997,23600.0
2010-09-28 15:10:00,47.95,48.0,47.92,47.95,15000.0,45.4902,45.5377,45.4618,45.4902,15000.0
2010-09-28 15:15:00,47.96,48.05,47.96,48.01,21900.0,45.4997,45.5851,45.4997,45.5472,21900.0
2010-09-28 15:20:00,48.01,48.03,48.0,48.02,24800.0,45.5472,45.5661,45.5377,45.5566,24800.0
2010-09-28 15:25:00,48.02,48.07,47.99,47.99,22000.0,45.5566,45.6041,45.5282,45.5282,22000.0
2010-09-28 15:30:00,47.99,48.08,47.96,48.08,23900.0,45.5282,45.6136,45.4997,45.6136,23900.0
2010-09-28 15:35:00,48.08,48.12,48.04,48.1,27200.0,45.6136,45.6515,45.5756,45.6325,27200.0
2010-09-28 15:40:00,48.13,48.15,48.06,48.12,29500.0,45.661,45.68,45.5946,45.6515,29500.0
2010-09-28 15:45:00,48.13,48.21,48.11,48.19,75200.0,45.661,45.7369,45.642,45.7179,75200.0
2010-09-28 15:50:00,48.19,48.29,48.18,48.29,74900.0,45.7179,45.8128,45.7084,45.8128,74900.0
2010-09-28 15:55:00,48.28,48.29,48.15,48.2,81500.0,45.8033,45.8128,45.68,45.7274,81500.0
2010-09-29 09:30:00,47.93,48.03,47.79,47.94,29300.0,45.4713,45.5661,45.3384,45.4807,29300.0
2010-09-29 09:35:00,47.94,48.17,47.92,48.14,26700.0,45.4807,45.6989,45.4618,45.6705,26700.0
2010-09-29 09:40:00,48.15,48.21,48.09,48.11,14500.0,45.68,45.7369,45.623,45.642,14500.0
2010-09-29 09:45:00,48.13,48.17,47.96,47.98,17900.0,45.661,45.6989,45.4997,45.5187,17900.0
2010-09-29 09:50:00,47.98,48.05,47.93,48.0,42600.0,45.5187,45.5851,45.4713,45.5377,42600.0
2010-09-29 09:55:00,47.99,48.05,47.93,48.05,25700.0,45.5282,45.5851,45.4713,45.5851,25700.0
2010-09-29 10:00:00,48.04,48.16,48.03,48.15,75300.0,45.5756,45.6895,45.5661,45.68,75300.0
2010-09-29 10:05:00,48.15,48.21,48.0,48.01,38600.0,45.68,45.7369,45.5377,45.5472,38600.0
2010-09-29 10:10:00,48.01,48.04,47.98,48.0,40000.0,45.5472,45.5756,45.5187,45.5377,40000.0
2010-09-29 10:15:00,48.0,48.07,47.95,48.02,59500.0,45.5377,45.6041,45.4902,45.5566,59500.0
2010-09-29 10:20:00,48.02,48.09,47.97,48.06,36800.0,45.5566,45.623,45.5092,45.5946,36800.0
2010-09-29 10:25:00,48.05,48.06,47.95,47.99,28400.0,45.5851,45.5946,45.4902,45.5282,28400.0
2010-09-29 10:30:00,48.0,48.02,47.96,47.97,35000.0,45.5377,45.5566,45.4997,45.5092,35000.0
2010-09-29 10:35:00,47.98,48.02,47.94,47.99,39100.0,45.5187,45.5566,45.4807,45.5282,39100.0
2010-09-29 10:40:00,47.99,48.04,47.88,47.88,84200.0,45.5282,45.5756,45.4238,45.4238,84200.0
2010-09-29 10:45:00,47.88,47.92,47.81,47.9,27900.0,45.4238,45.4618,45.3574,45.4428,27900.0
2010-09-29 10:50:00,47.89,47.9,47.83,47.86,11000.0,45.4333,45.4428,45.3764,45.4048,11000.0
2010-09-29 10:55:00,47.86,47.94,47.8,47.94,22900.0,45.4048,45.4807,45.3479,45.4807,22900.0
2010-09-29 11:00:00,47.92,48.02,47.92,47.98,19000.0,45.4618,45.5566,45.4618,45.5187,19000.0
2010-09-29 11:05:00,48.0,48.01,47.92,47.92,12700.0,45.5377,45.5472,45.4618,45.4618,12700.0
2010-09-29 11:10:00,47.92,47.95,47.86,47.88,18400.0,45.4618,45.4902,45.4048,45.4238,18400.0
2010-09-29 11:15:00,47.87,47.88,47.81,47.85,67800.0,45.4143,45.4238,45.3574,45.3954,67800.0
2010-09-29 11:20:00,47.84,47.84,47.75,47.83,53500.0,45.3859,45.3859,45.3005,45.3764,53500.0
2010-09-29 11:25:00,47.83,47.9,47.83,47.86,27600.0,45.3764,45.4428,45.3764,45.4048,27600.0
2010-09-29 11:30:00,47.85,47.89,47.83,47.85,65800.0,45.3954,45.4333,45.3764,45.3954,65800.0
2010-09-29 11:35:00,47.85,47.85,47.79,47.8,76400.0,45.3954,45.3954,45.3384,45.3479,76400.0
2010-09-29 11:40:00,47.8,47.82,47.8,47.81,27000.0,45.3479,45.3669,45.3479,45.3574,27000.0
2010-09-29 11:45:00,47.82,47.84,47.78,47.8,21200.0,45.3669,45.3859,45.329,45.3479,21200.0
2010-09-29 11:50:00,47.8,47.83,47.8,47.82,21700.0,45.3479,45.3764,45.3479,45.3669,21700.0
2010-09-29 11:55:00,47.82,47.88,47.81,47.86,22200.0,45.3669,45.4238,45.3574,45.4048,22200.0
2010-09-29 12:00:00,47.86,47.87,47.74,47.76,37300.0,45.4048,45.4143,45.291,45.31,37300.0
2010-09-29 12:05:00,47.77,47.8,47.74,47.8,12200.0,45.3195,45.3479,45.291,45.3479,12200.0
2010-09-29 12:10:00,47.81,47.81,47.76,47.78,13900.0,45.3574,45.3574,45.31,45.329,13900.0
2010-09-29 12:15:00,47.79,47.83,47.78,47.83,14900.0,45.3384,45.3764,45.329,45.3764,14900.0
2010-09-29 12:20:00,47.83,47.9,47.83,47.9,7500.0,45.3764,45.4428,45.3764,45.4428,7500.0
2010-09-29 12:25:00,47.9,47.9,47.8,47.81,34300.0,45.4428,45.4428,45.3479,45.3574,34300.0
2010-09-29 12:30:00,47.82,47.84,47.78,47.78,41800.0,45.3669,45.3859,45.329,45.329,41800.0
2010-09-29 12:35:00,47.78,47.8,47.69,47.73,103500.0,45.329,45.3479,45.2436,45.2815,103500.0
2010-09-29 12:40:00,47.74,47.8,47.72,47.8,14500.0,45.291,45.3479,45.272,45.3479,14500.0
2010-09-29 12:45:00,47.8,47.8,47.76,47.78,11700.0,45.3479,45.3479,45.31,45.329,11700.0
2010-09-29 12:50:00,47.78,47.83,47.78,47.83,6200.0,45.329,45.3764,45.329,45.3764,6200.0
2010-09-29 12:55:00,47.83,47.84,47.76,47.76,7100.0,45.3764,45.3859,45.31,45.31,7100.0
2010-09-29 13:00:00,47.77,47.82,47.76,47.81,24700.0,45.3195,45.3669,45.31,45.3574,24700.0
2010-09-29 13:05:00,47.81,47.82,47.74,47.75,15000.0,45.3574,45.3669,45.291,45.3005,15000.0
2010-09-29 13:10:00,47.75,47.79,47.74,47.78,6400.0,45.3005,45.3384,45.291,45.329,6400.0
2010-09-29 13:15:00,47.78,47.8,47.78,47.8,5900.0,45.329,45.3479,45.329,45.3479,5900.0
2010-09-29 13:20:00,47.8,47.81,47.79,47.8,4100.0,45.3479,45.3574,45.3384,45.3479,4100.0
2010-09-29 13:25:00,47.79,47.81,47.76,47.78,9400.0,45.3384,45.3574,45.31,45.329,9400.0
2010-09-29 13:30:00,47.77,47.79,47.76,47.76,17100.0,45.3195,45.3384,45.31,45.31,17100.0
2010-09-29 13:35:00,47.76,47.78,47.71,47.73,15900.0,45.31,45.329,45.2625,45.2815,15900.0
2010-09-29 13:40:00,47.72,47.79,47.7,47.78,17000.0,45.272,45.3384,45.2531,45.329,17000.0
2010-09-29 13:45:00,47.79,47.82,47.74,47.79,24200.0,45.3384,45.3669,45.291,45.3384,24200.0
2010-09-29 13:50:00,47.79,47.81,47.77,47.77,20400.0,45.3384,45.3574,45.3195,45.3195,20400.0
2010-09-29 13:55:00,47.77,47.87,47.77,47.85,19500.0,45.3195,45.4143,45.3195,45.3954,19500.0
2010-09-29 14:00:00,47.85,47.92,47.84,47.87,20100.0,45.3954,45.4618,45.3859,45.4143,20100.0
2010-09-29 14:05:00,47.86,47.88,47.83,47.87,10100.0,45.4048,45.4238,45.3764,45.4143,10100.0
2010-09-29 14:10:00,47.87,47.94,47.87,47.91,26100.0,45.4143,45.4807,45.4143,45.4523,26100.0
2010-09-29 14:15:00,47.91,47.94,47.91,47.93,22900.0,45.4523,45.4807,45.4523,45.4713,22900.0
2010-09-29 14:20:00,47.91,47.95,47.9,47.92,33300.0,45.4523,45.4902,45.4428,45.4618,33300.0
2010-09-29 14:25:00,47.92,47.93,47.87,47.92,14000.0,45.4618,45.4713,45.4143,45.4618,14000.0
2010-09-29 14:30:00,47.92,47.92,47.89,47.9,10200.0,45.4618,45.4618,45.4333,45.4428,10200.0
2010-09-29 14:35:00,47.9,47.9,47.86,47.88,5600.0,45.4428,45.4428,45.4048,45.4238,5600.0
2010-09-29 14:40:00,47.87,47.96,47.87,47.95,48100.0,45.4143,45.4997,45.4143,45.4902,48100.0
2010-09-29 14:45:00,47.95,47.98,47.91,47.92,15900.0,45.4902,45.5187,45.4523,45.4618,15900.0
2010-09-29 14:50:00,47.92,47.96,47.89,47.96,18500.0,45.4618,45.4997,45.4333,45.4997,18500.0
2010-09-29 14:55:00,47.97,48.01,47.97,48.01,13700.0,45.5092,45.5472,45.5092,45.5472,13700.0
2010-09-29 15:00:00,48.02,48.02,47.93,47.93,16600.0,45.5566,45.5566,45.4713,45.4713,16600.0
2010-09-29 15:05:00,47.92,47.96,47.81,47.84,29300.0,45.4618,45.4997,45.3574,45.3859,29300.0
2010-09-29 15:10:00,47.84,47.85,47.79,47.81,16900.0,45.3859,45.3954,45.3384,45.3574,16900.0
2010-09-29 15:15:00,47.8,47.8,47.71,47.76,55000.0,45.3479,45.3479,45.2625,45.31,55000.0
2010-09-29 15:20:00,47.76,47.83,47.76,47.83,22600.0,45.31,45.3764,45.31,45.3764,22600.0
2010-09-29 15:25:00,47.83,47.85,47.8,47.83,21100.0,45.3764,45.3954,45.3479,45.3764,21100.0
2010-09-29 15:30:00,47.82,47.83,47.71,47.73,23800.0,45.3669,45.3764,45.2625,45.2815,23800.0
2010-09-29 15:35:00,47.72,47.79,47.7,47.77,23000.0,45.272,45.3384,45.2531,45.3195,23000.0
2010-09-29 15:40:00,47.77,47.79,47.7,47.7,37400.0,45.3195,45.3384,45.2531,45.2531,37400.0
2010-09-29 15:45:00,47.7,47.81,47.69,47.81,32200.0,45.2531,45.3574,45.2436,45.3574,32200.0
2010-09-29 15:50:00,47.81,47.84,47.78,47.81,25400.0,45.3574,45.3859,45.329,45.3574,25400.0
2010-09-29 15:55:00,47.8,47.86,47.8,47.82,53200.0,45.3479,45.4048,45.3479,45.3669,53200.0
2010-09-30 09:30:00,48.2,48.8,48.16,48.79,103100.0,45.7274,46.2966,45.6895,46.2871,103100.0
2010-09-30 09:35:00,48.79,48.86,48.52,48.65,56700.0,46.2871,46.3535,46.031,46.1543,56700.0
2010-09-30 09:40:00,48.62,48.9,48.59,48.85,86500.0,46.1259,46.3915,46.0974,46.3441,86500.0
2010-09-30 09:45:00,48.83,48.9,48.67,48.67,34900.0,46.3251,46.3915,46.1733,46.1733,34900.0
2010-09-30 09:50:00,48.68,48.68,48.45,48.55,41700.0,46.1828,46.1828,45.9646,46.0595,41700.0
2010-09-30 09:55:00,48.56,48.65,48.56,48.61,18500.0,46.0689,46.1543,46.0689,46.1164,18500.0
2010-09-30 10:00:00,48.6,48.6,48.43,48.47,38500.0,46.1069,46.1069,45.9456,45.9836,38500.0
2010-09-30 10:05:00,48.48,48.59,48.47,48.54,15300.0,45.993,46.0974,45.9836,46.05,15300.0
2010-09-30 10:10:00,48.54,48.54,48.36,48.46,49700.0,46.05,46.05,45.8792,45.9741,49700.0
2010-09-30 10:15:00,48.46,48.59,48.45,48.49,24400.0,45.9741,46.0974,45.9646,46.0025,24400.0
2010-09-30 10:20:00,48.48,48.5,48.4,48.41,22900.0,45.993,46.012,45.9171,45.9266,22900.0
2010-09-30 10:25:00,48.41,48.52,48.41,48.49,15900.0,45.9266,46.031,45.9266,46.0025,15900.0
2010-09-30 10:30:00,48.51,48.64,48.51,48.63,27700.0,46.0215,46.1448,46.0215,46.1353,27700.0
2010-09-30 10:35:00,48.63,48.68,48.5,48.5,21200.0,46.1353,46.1828,46.012,46.012,21200.0
2010-09-30 10:40:00,48.51,48.56,48.5,48.53,9400.0,46.0215,46.0689,46.012,46.0405,9400.0
2010-09-30 10:45:00,48.52,48.52,48.45,48.5,29200.0,46.031,46.031,45.9646,46.012,29200.0
2010-09-30 10:50:00,48.49,48.54,48.43,48.43,23900.0,46.0025,46.05,45.9456,45.9456,23900.0
2010-09-30 10:55:00,48.41,48.44,48.38,48.41,27500.0,45.9266,45.9551,45.8982,45.9266,27500.0
2010-09-30 11:00:00,48.4,48.41,48.3,48.35,29600.0,45.9171,45.9266,45.8223,45.8697,29600.0
2010-09-30 11:05:00,48.34,48.38,48.26,48.29,54800.0,45.8602,45.8982,45.7843,45.8128,54800.0
2010-09-30 11:10:00,48.28,48.35,48.28,48.29,24400.0,45.8033,45.8697,45.8033,45.8128,24400.0
2010-09-30 11:15:00,48.27,48.29,48.21,48.28,17500.0,45.7938,45.8128,45.7369,45.8033,17500.0
2010-09-30 11:20:00,48.28,48.3,48.17,48.17,28000.0,45.8033,45.8223,45.6989,45.6989,28000.0
2010-09-30 11:25:00,48.15,48.15,48.04,48.05,23600.0,45.68,45.68,45.5756,45.5851,23600.0
2010-09-30 11:30:00,48.04,48.12,48.04,48.06,12700.0,45.5756,45.6515,45.5756,45.5946,12700.0
2010-09-30 11:35:00,48.06,48.11,48.0,48.07,24200.0,45.5946,45.642,45.5377,45.6041,24200.0
2010-09-30 11:40:00,48.08,48.13,48.03,48.04,23500.0,45.6136,45.661,45.5661,45.5756,23500.0
2010-09-30 11:45:00,48.04,48.07,47.98,48.07,28600.0,45.5756,45.6041,45.5187,45.6041,28600.0
2010-09-30 11:50:00,48.06,48.07,47.99,48.0,26000.0,45.5946,45.6041,45.5282,45.5377,26000.0
2010-09-30 11:55:00,48.0,48.03,47.95,48.01,29100.0,45.5377,45.5661,45.4902,45.5472,29100.0
2010-09-30 12:00:00,48.01,48.02,47.85,47.87,30000.0,45.5472,45.5566,45.3954,45.4143,30000.0
2010-09-30 12:05:00,47.88,47.97,47.88,47.91,19700.0,45.4238,45.5092,45.4238,45.4523,19700.0
2010-09-30 12:10:00,47.92,48.0,47.92,47.99,21000.0,45.4618,45.5377,45.4618,45.5282,21000.0
2010-09-30 12:15:00,47.98,48.01,47.94,47.94,21200.0,45.5187,45.5472,45.4807,45.4807,21200.0
2010-09-30 12:20:00,47.93,47.98,47.91,47.95,26900.0,45.4713,45.5187,45.4523,45.4902,26900.0
2010-09-30 12:25:00,47.94,47.95,47.89,47.9,18800.0,45.4807,45.4902,45.4333,45.4428,18800.0
2010-09-30 12:30:00,47.9,47.97,47.88,47.95,17100.0,45.4428,45.5092,45.4238,45.4902,17100.0
2010-09-30 12:35:00,47.96,47.99,47.92,47.95,54600.0,45.4997,45.5282,45.4618,45.4902,54600.0
2010-09-30 12:40:00,47.96,48.02,47.96,47.98,24800.0,45.4997,45.5566,45.4997,45.5187,24800.0
2010-09-30 12:45:00,47.99,48.08,47.99,48.05,22200.0,45.5282,45.6136,45.5282,45.5851,22200.0
2010-09-30 12:50:00,48.06,48.11,48.04,48.04,22300.0,45.5946,45.642,45.5756,45.5756,22300.0
2010-09-30 12:55:00,48.06,48.13,48.06,48.11,10500.0,45.5946,45.661,45.5946,45.642,10500.0
2010-09-30 13:00:00,48.11,48.13,48.08,48.1,6000.0,45.642,45.661,45.6136,45.6325,6000.0
2010-09-30 13:05:00,48.11,48.15,48.11,48.14,5700.0,45.642,45.68,45.642,45.6705,5700.0
2010-09-30 13:10:00,48.14,48.17,48.11,48.11,10800.0,45.6705,45.6989,45.642,45.642,10800.0
2010-09-30 13:15:00,48.09,48.14,48.09,48.12,7800.0,45.623,45.6705,45.623,45.6515,7800.0
2010-09-30 13:20:00,48.12,48.12,48.04,48.09,12700.0,45.6515,45.6515,45.5756,45.623,12700.0
2010-09-30 13:25:00,48.09,48.13,48.08,48.1,9700.0,45.623,45.661,45.6136,45.6325,9700.0
2010-09-30 13:30:00,48.11,48.11,48.06,48.06,5900.0,45.642,45.642,45.5946,45.5946,5900.0
2010-09-30 13:35:00,48.08,48.1,48.06,48.07,11400.0,45.6136,45.6325,45.5946,45.6041,11400.0
2010-09-30 13:40:00,48.07,48.12,48.07,48.11,52600.0,45.6041,45.6515,45.6041,45.642,52600.0
2010-09-30 13:45:00,48.11,48.16,48.11,48.14,7000.0,45.642,45.6895,45.642,45.6705,7000.0
2010-09-30 13:50:00,48.13,48.13,48.06,48.08,20600.0,45.661,45.661,45.5946,45.6136,20600.0
2010-09-30 13:55:00,48.08,48.13,48.08,48.13,10300.0,45.6136,45.661,45.6136,45.661,10300.0
2010-09-30 14:00:00,48.13,48.18,48.13,48.18,6500.0,45.661,45.7084,45.661,45.7084,6500.0
2010-09-30 14:05:00,48.17,48.17,48.13,48.13,8800.0,45.6989,45.6989,45.661,45.661,8800.0
2010-09-30 14:10:00,48.13,48.14,48.05,48.09,18200.0,45.661,45.6705,45.5851,45.623,18200.0
2010-09-30 14:15:00,48.07,48.07,48.01,48.01,22100.0,45.6041,45.6041,45.5472,45.5472,22100.0
2010-09-30 14:20:00,48.01,48.03,48.01,48.01,21200.0,45.5472,45.5661,45.5472,45.5472,21200.0
2010-09-30 14:25:00,48.02,48.07,48.02,48.07,7500.0,45.5566,45.6041,45.5566,45.6041,7500.0
2010-09-30 14:30:00,48.08,48.12,48.08,48.12,16500.0,45.6136,45.6515,45.6136,45.6515,16500.0
2010-09-30 14:35:00,48.12,48.16,48.1,48.1,13800.0,45.6515,45.6895,45.6325,45.6325,13800.0
2010-09-30 14:40:00,48.1,48.12,48.05,48.09,21900.0,45.6325,45.6515,45.5851,45.623,21900.0
2010-09-30 14:45:00,48.09,48.14,48.09,48.14,21300.0,45.623,45.6705,45.623,45.6705,21300.0
2010-09-30 14:50:00,48.13,48.16,48.12,48.13,11500.0,45.661,45.6895,45.6515,45.661,11500.0
2010-09-30 14:55:00,48.13,48.2,48.09,48.1,17300.0,45.661,45.7274,45.623,45.6325,17300.0
2010-09-30 15:00:00,48.11,48.13,48.07,48.13,13500.0,45.642,45.661,45.6041,45.661,13500.0
2010-09-30 15:05:00,48.13,48.18,48.12,48.14,19500.0,45.661,45.7084,45.6515,45.6705,19500.0
2010-09-30 15:10:00,48.14,48.14,48.0,48.0,64100.0,45.6705,45.6705,45.5377,45.5377,64100.0
2010-09-30 15:15:00,48.0,48.06,47.95,48.03,31400.0,45.5377,45.5946,45.4902,45.5661,31400.0
2010-09-30 15:20:00,48.03,48.1,48.03,48.09,22100.0,45.5661,45.6325,45.5661,45.623,22100.0
2010-09-30 15:25:00,48.08,48.12,48.06,48.1,22200.0,45.6136,45.6515,45.5946,45.6325,22200.0
2010-09-30 15:30:00,48.1,48.13,48.04,48.04,33800.0,45.6325,45.661,45.5756,45.5756,33800.0
2010-09-30 15:35:00,48.04,48.04,47.98,48.0,39000.0,45.5756,45.5756,45.5187,45.5377,39000.0
2010-09-30 15:40:00,48.0,48.06,47.99,48.02,34900.0,45.5377,45.5946,45.5282,45.5566,34900.0
2010-09-30 15:45:00,48.02,48.02,47.91,47.99,92000.0,45.5566,45.5566,45.4523,45.5282,92000.0
2010-09-30 15:50:00,47.99,48.02,47.95,47.97,50000.0,45.5282,45.5566,45.4902,45.5092,50000.0
2010-09-30 15:55:00,47.97,47.98,47.88,47.89,106200.0,45.5092,45.5187,45.4238,45.4333,106200.0
2010-10-01 09:30:00,48.16,48.43,48.04,48.31,39600.0,45.6895,45.9456,45.5756,45.8318,39600.0
2010-10-01 09:35:00,48.31,48.35,48.18,48.25,13600.0,45.8318,45.8697,45.7084,45.7748,13600.0
2010-10-01 09:40:00,48.23,48.25,48.09,48.13,24400.0,45.7559,45.7748,45.623,45.661,24400.0
2010-10-01 09:45:00,48.13,48.14,47.93,47.98,46400.0,45.661,45.6705,45.4713,45.5187,46400.0
2010-10-01 09:50:00,47.98,48.12,47.98,48.12,66900.0,45.5187,45.6515,45.5187,45.6515,66900.0
2010-10-01 09:55:00,48.13,48.18,48.04,48.12,28800.0,45.661,45.7084,45.5756,45.6515,28800.0
2010-10-01 10:00:00,48.11,48.17,47.78,47.86,87500.0,45.642,45.6989,45.329,45.4048,87500.0
2010-10-01 10:05:00,47.86,47.95,47.8,47.87,45600.0,45.4048,45.4902,45.3479,45.4143,45600.0
2010-10-01 10:10:00,47.86,48.1,47.86,48.07,24000.0,45.4048,45.6325,45.4048,45.6041,24000.0
2010-10-01 10:15:00,48.09,48.11,47.93,47.93,29000.0,45.623,45.642,45.4713,45.4713,29000.0
2010-10-01 10:20:00,47.93,47.93,47.72,47.72,30200.0,45.4713,45.4713,45.272,45.272,30200.0
2010-10-01 10:25:00,47.71,47.72,47.58,47.58,30700.0,45.2625,45.272,45.1392,45.1392,30700.0
2010-10-01 10:30:00,47.58,47.58,47.44,47.52,60200.0,45.1392,45.1392,45.0064,45.0823,60200.0
2010-10-01 10:35:00,47.52,47.53,47.43,47.49,35900.0,45.0823,45.0918,44.9969,45.0538,35900.0
2010-10-01 10:40:00,47.49,47.61,47.48,47.58,23100.0,45.0538,45.1677,45.0443,45.1392,23100.0
2010-10-01 10:45:00,47.58,47.63,47.56,47.6,10100.0,45.1392,45.1866,45.1202,45.1582,10100.0
2010-10-01 10:50:00,47.61,47.66,47.58,47.65,11500.0,45.1677,45.2151,45.1392,45.2056,11500.0
2010-10-01 10:55:00,47.65,47.73,47.62,47.68,12400.0,45.2056,45.2815,45.1772,45.2341,12400.0
2010-10-01 11:00:00,47.67,47.7,47.58,47.59,15000.0,45.2246,45.2531,45.1392,45.1487,15000.0
2010-10-01 11:05:00,47.61,47.61,47.5,47.58,29600.0,45.1677,45.1677,45.0633,45.1392,29600.0
2010-10-01 11:10:00,47.57,47.67,47.56,47.58,18900.0,45.1297,45.2246,45.1202,45.1392,18900.0
2010-10-01 11:15:00,47.59,47.71,47.56,47.62,12100.0,45.1487,45.2625,45.1202,45.1772,12100.0
2010-10-01 11:20:00,47.62,47.64,47.58,47.64,15300.0,45.1772,45.1961,45.1392,45.1961,15300.0
2010-10-01 11:25:00,47.64,47.66,47.55,47.65,23100.0,45.1961,45.2151,45.1107,45.2056,23100.0
2010-10-01 11:30:00,47.65,47.67,47.57,47.67,18000.0,45.2056,45.2246,45.1297,45.2246,18000.0
2010-10-01 11:35:00,47.69,47.75,47.68,47.73,27900.0,45.2436,45.3005,45.2341,45.2815,27900.0
2010-10-01 11:40:00,47.71,47.76,47.7,47.74,16200.0,45.2625,45.31,45.2531,45.291,16200.0
2010-10-01 11:45:00,47.75,47.81,47.75,47.8,12400.0,45.3005,45.3574,45.3005,45.3479,12400.0
2010-10-01 11:50:00,47.8,47.83,47.8,47.82,9400.0,45.3479,45.3764,45.3479,45.3669,9400.0
2010-10-01 11:55:00,47.82,47.88,47.81,47.84,10100.0,45.3669,45.4238,45.3574,45.3859,10100.0
2010-10-01 12:00:00,47.84,47.87,47.79,47.82,14700.0,45.3859,45.4143,45.3384,45.3669,14700.0
2010-10-01 12:05:00,47.81,47.88,47.81,47.86,12300.0,45.3574,45.4238,45.3574,45.4048,12300.0
2010-10-01 12:10:00,47.86,47.86,47.79,47.81,5400.0,45.4048,45.4048,45.3384,45.3574,5400.0
2010-10-01 12:15:00,47.8,47.8,47.74,47.79,8600.0,45.3479,45.3479,45.291,45.3384,8600.0
2010-10-01 12:20:00,47.79,47.81,47.78,47.81,5300.0,45.3384,45.3574,45.329,45.3574,5300.0
2010-10-01 12:25:00,47.81,47.81,47.75,47.78,11900.0,45.3574,45.3574,45.3005,45.329,11900.0
2010-10-01 12:30:00,47.78,47.79,47.7,47.73,11500.0,45.329,45.3384,45.2531,45.2815,11500.0
2010-10-01 12:35:00,47.72,47.75,47.69,47.69,6100.0,45.272,45.3005,45.2436,45.2436,6100.0
2010-10-01 12:40:00,47.71,47.74,47.67,47.73,10100.0,45.2625,45.291,45.2246,45.2815,10100.0
2010-10-01 12:45:00,47.74,47.74,47.69,47.71,6000.0,45.291,45.291,45.2436,45.2625,6000.0
2010-10-01 12:50:00,47.73,47.74,47.69,47.74,7800.0,45.2815,45.291,45.2436,45.291,7800.0
2010-10-01 12:55:00,47.73,47.75,47.7,47.75,8800.0,45.2815,45.3005,45.2531,45.3005,8800.0
2010-10-01 13:00:00,47.75,47.78,47.75,47.77,14000.0,45.3005,45.329,45.3005,45.3195,14000.0
2010-10-01 13:05:00,47.76,47.82,47.75,47.78,11600.0,45.31,45.3669,45.3005,45.329,11600.0
2010-10-01 13:10:00,47.78,47.8,47.7,47.7,51800.0,45.329,45.3479,45.2531,45.2531,51800.0
2010-10-01 13:15:00,47.71,47.74,47.67,47.67,38800.0,45.2625,45.291,45.2246,45.2246,38800.0
2010-10-01 13:20:00,47.67,47.74,47.65,47.73,11000.0,45.2246,45.291,45.2056,45.2815,11000.0
2010-10-01 13:25:00,47.72,47.75,47.69,47.72,11400.0,45.272,45.3005,45.2436,45.272,11400.0
2010-10-01 13:30:00,47.72,47.73,47.69,47.73,16200.0,45.272,45.2815,45.2436,45.2815,16200.0
2010-10-01 13:35:00,47.73,47.73,47.64,47.65,17600.0,45.2815,45.2815,45.1961,45.2056,17600.0
2010-10-01 13:40:00,47.64,47.7,47.63,47.68,22800.0,45.1961,45.2531,45.1866,45.2341,22800.0
2010-10-01 13:45:00,47.67,47.7,47.62,47.69,20100.0,45.2246,45.2531,45.1772,45.2436,20100.0
2010-10-01 13:50:00,47.7,47.74,47.69,47.73,17800.0,45.2531,45.291,45.2436,45.2815,17800.0
2010-10-01 13:55:00,47.74,47.76,47.73,47.74,14900.0,45.291,45.31,45.2815,45.291,14900.0
2010-10-01 14:00:00,47.75,47.8,47.73,47.77,14500.0,45.3005,45.3479,45.2815,45.3195,14500.0
2010-10-01 14:05:00,47.77,47.8,47.72,47.73,15800.0,45.3195,45.3479,45.272,45.2815,15800.0
2010-10-01 14:10:00,47.73,47.76,47.73,47.74,21400.0,45.2815,45.31,45.2815,45.291,21400.0
2010-10-01 14:15:00,47.75,47.75,47.72,47.74,19800.0,45.3005,45.3005,45.272,45.291,19800.0
2010-10-01 14:20:00,47.74,47.78,47.72,47.73,24300.0,45.291,45.329,45.272,45.2815,24300.0
2010-10-01 14:25:00,47.73,47.79,47.71,47.74,18500.0,45.2815,45.3384,45.2625,45.291,18500.0
2010-10-01 14:30:00,47.75,47.79,47.74,47.76,12900.0,45.3005,45.3384,45.291,45.31,12900.0
2010-10-01 14:35:00,47.76,47.86,47.75,47.81,15700.0,45.31,45.4048,45.3005,45.3574,15700.0
2010-10-01 14:40:00,47.82,47.82,47.79,47.81,11200.0,45.3669,45.3669,45.3384,45.3574,11200.0
2010-10-01 14:45:00,47.81,47.86,47.81,47.85,10700.0,45.3574,45.4048,45.3574,45.3954,10700.0
2010-10-01 14:50:00,47.84,47.88,47.82,47.86,14100.0,45.3859,45.4238,45.3669,45.4048,14100.0
2010-10-01 14:55:00,47.86,47.89,47.86,47.87,5000.0,45.4048,45.4333,45.4048,45.4143,5000.0
2010-10-01 15:00:00,47.88,47.88,47.85,47.86,15500.0,45.4238,45.4238,45.3954,45.4048,15500.0
2010-10-01 15:05:00,47.85,47.93,47.85,47.92,23300.0,45.3954,45.4713,45.3954,45.4618,23300.0
2010-10-01 15:10:00,47.91,47.94,47.87,47.88,58800.0,45.4523,45.4807,45.4143,45.4238,58800.0
2010-10-01 15:15:00,47.87,47.91,47.83,47.87,21200.0,45.4143,45.4523,45.3764,45.4143,21200.0
2010-10-01 15:20:00,47.86,47.89,47.84,47.88,27700.0,45.4048,45.4333,45.3859,45.4238,27700.0
2010-10-01 15:25:00,47.88,47.88,47.81,47.81,32200.0,45.4238,45.4238,45.3574,45.3574,32200.0
2010-10-01 15:30:00,47.81,47.85,47.8,47.85,25200.0,45.3574,45.3954,45.3479,45.3954,25200.0
2010-10-01 15:35:00,47.84,47.85,47.81,47.84,26000.0,45.3859,45.3954,45.3574,45.3859,26000.0
2010-10-01 15:40:00,47.84,47.85,47.8,47.84,30000.0,45.3859,45.3954,45.3479,45.3859,30000.0
2010-10-01 15:45:00,47.84,47.87,47.82,47.83,39400.0,45.3859,45.4143,45.3669,45.3764,39400.0
2010-10-01 15:50:00,47.82,47.85,47.74,47.75,52000.0,45.3669,45.3954,45.291,45.3005,52000.0
2010-10-01 15:55:00,47.76,47.84,47.74,47.8,76000.0,45.31,45.3859,45.291,45.3479,76000.0
2010-10-04 09:30:00,47.57,47.74,47.4,47.48,39000.0,45.1297,45.291,44.9684,45.0443,39000.0
2010-10-04 09:35:00,47.49,47.72,47.49,47.7,25300.0,45.0538,45.272,45.0538,45.2531,25300.0
2010-10-04 09:40:00,47.7,47.89,47.63,47.88,30500.0,45.2531,45.4333,45.1866,45.4238,30500.0
2010-10-04 09:45:00,47.88,47.89,47.69,47.75,19400.0,45.4238,45.4333,45.2436,45.3005,19400.0
2010-10-04 09:50:00,47.77,47.78,47.68,47.7,19700.0,45.3195,45.329,45.2341,45.2531,19700.0
2010-10-04 09:55:00,47.69,47.69,47.54,47.57,27000.0,45.2436,45.2436,45.1013,45.1297,27000.0
2010-10-04 10:00:00,47.59,47.71,47.44,47.6,55300.0,45.1487,45.2625,45.0064,45.1582,55300.0
2010-10-04 10:05:00,47.6,47.71,47.56,47.67,18300.0,45.1582,45.2625,45.1202,45.2246,18300.0
2010-10-04 10:10:00,47.66,47.68,47.54,47.56,23300.0,45.2151,45.2341,45.1013,45.1202,23300.0
2010-10-04 10:15:00,47.56,47.69,47.55,47.64,14000.0,45.1202,45.2436,45.1107,45.1961,14000.0
2010-10-04 10:20:00,47.64,47.64,47.58,47.59,17600.0,45.1961,45.1961,45.1392,45.1487,17600.0
2010-10-04 10:25:00,47.6,47.6,47.49,47.5,13400.0,45.1582,45.1582,45.0538,45.0633,13400.0
2010-10-04 10:30:00,47.49,47.58,47.47,47.56,20200.0,45.0538,45.1392,45.0349,45.1202,20200.0
2010-10-04 10:35:00,47.56,47.6,47.52,47.58,25000.0,45.1202,45.1582,45.0823,45.1392,25000.0
2010-10-04 10:40:00,47.58,47.61,47.45,47.47,44700.0,45.1392,45.1677,45.0159,45.0349,44700.0
2010-10-04 10:45:00,47.47,47.55,47.47,47.49,50600.0,45.0349,45.1107,45.0349,45.0538,50600.0
2010-10-04 10:50:00,47.5,47.57,47.5,47.56,26500.0,45.0633,45.1297,45.0633,45.1202,26500.0
2010-10-04 10:55:00,47.55,47.61,47.54,47.56,18600.0,45.1107,45.1677,45.1013,45.1202,18600.0
2010-10-04 11:00:00,47.56,47.57,47.51,47.51,38000.0,45.1202,45.1297,45.0728,45.0728,38000.0
2010-10-04 11:05:00,47.51,47.53,47.49,47.52,28400.0,45.0728,45.0918,45.0538,45.0823,28400.0
2010-10-04 11:10:00,47.52,47.54,47.49,47.51,46500.0,45.0823,45.1013,45.0538,45.0728,46500.0
2010-10-04 11:15:00,47.5,47.51,47.4,47.46,48700.0,45.0633,45.0728,44.9684,45.0254,48700.0
2010-10-04 11:20:00,47.45,47.45,47.36,47.4,42300.0,45.0159,45.0159,44.9305,44.9684,42300.0
2010-10-04 11:25:00,47.4,47.49,47.4,47.46,55700.0,44.9684,45.0538,44.9684,45.0254,55700.0
2010-10-04 11:30:00,47.46,47.47,47.44,47.46,26900.0,45.0254,45.0349,45.0064,45.0254,26900.0
2010-10-04 11:35:00,47.47,47.5,47.46,47.46,13000.0,45.0349,45.0633,45.0254,45.0254,13000.0
2010-10-04 11:40:00,47.46,47.47,47.46,47.46,29800.0,45.0254,45.0349,45.0254,45.0254,29800.0
2010-10-04 11:45:00,47.46,47.49,47.45,47.47,24200.0,45.0254,45.0538,45.0159,45.0349,24200.0
2010-10-04 11:50:00,47.46,47.49,47.45,47.46,20100.0,45.0254,45.0538,45.0159,45.0254,20100.0
2010-10-04 11:55:00,47.46,47.5,47.42,47.42,49500.0,45.0254,45.0633,44.9874,44.9874,49500.0
2010-10-04 12:00:00,47.42,47.44,47.38,47.44,68100.0,44.9874,45.0064,44.9495,45.0064,68100.0
2010-10-04 12:05:00,47.44,47.46,47.4,47.44,46500.0,45.0064,45.0254,44.9684,45.0064,46500.0
2010-10-04 12:10:00,47.43,47.47,47.4,47.46,41000.0,44.9969,45.0349,44.9684,45.0254,41000.0
2010-10-04 12:15:00,47.47,47.51,47.43,47.5,44600.0,45.0349,45.0728,44.9969,45.0633,44600.0
2010-10-04 12:20:00,47.5,47.51,47.45,47.45,18200.0,45.0633,45.0728,45.0159,45.0159,18200.0
2010-10-04 12:25:00,47.45,47.45,47.44,47.45,17500.0,45.0159,45.0159,45.0064,45.0159,17500.0
2010-10-04 12:30:00,47.45,47.47,47.44,47.45,16600.0,45.0159,45.0349,45.0064,45.0159,16600.0
2010-10-04 12:35:00,47.45,47.47,47.43,47.47,17900.0,45.0159,45.0349,44.9969,45.0349,17900.0
2010-10-04 12:40:00,47.47,47.48,47.43,47.47,23300.0,45.0349,45.0443,44.9969,45.0349,23300.0
2010-10-04 12:45:00,47.47,47.48,47.43,47.46,15600.0,45.0349,45.0443,44.9969,45.0254,15600.0
2010-10-04 12:50:00,47.46,47.5,47.45,47.47,12200.0,45.0254,45.0633,45.0159,45.0349,12200.0
2010-10-04 12:55:00,47.47,47.48,47.43,47.47,19600.0,45.0349,45.0443,44.9969,45.0349,19600.0
2010-10-04 13:00:00,47.47,47.51,47.46,47.49,21000.0,45.0349,45.0728,45.0254,45.0538,21000.0
2010-10-04 13:05:00,47.49,47.52,47.45,47.45,14500.0,45.0538,45.0823,45.0159,45.0159,14500.0
2010-10-04 13:10:00,47.45,47.47,47.43,47.44,18100.0,45.0159,45.0349,44.9969,45.0064,18100.0
2010-10-04 13:15:00,47.44,47.47,47.43,47.45,15800.0,45.0064,45.0349,44.9969,45.0159,15800.0
2010-10-04 13:20:00,47.45,47.47,47.44,47.47,11100.0,45.0159,45.0349,45.0064,45.0349,11100.0
2010-10-04 13:25:00,47.46,47.47,47.37,47.38,60000.0,45.0254,45.0349,44.94,44.9495,60000.0
2010-10-04 13:30:00,47.37,47.38,47.29,47.37,79700.0,44.94,44.9495,44.8641,44.94,79700.0
2010-10-04 13:35:00,47.37,47.38,47.26,47.27,24200.0,44.94,44.9495,44.8356,44.8451,24200.0
2010-10-04 13:40:00,47.27,47.38,47.26,47.3,36900.0,44.8451,44.9495,44.8356,44.8736,36900.0
2010-10-04 13:45:00,47.3,47.37,47.27,47.34,57000.0,44.8736,44.94,44.8451,44.9115,57000.0
2010-10-04 13:50:00,47.34,47.4,47.29,47.33,45000.0,44.9115,44.9684,44.8641,44.902,45000.0
2010-10-04 13:55:00,47.33,47.34,47.28,47.32,21300.0,44.902,44.9115,44.8546,44.8925,21300.0
2010-10-04 14:00:00,47.31,47.36,47.31,47.31,24600.0,44.8831,44.9305,44.8831,44.8831,24600.0
2010-10-04 14:05:00,47.31,47.35,47.31,47.35,25300.0,44.8831,44.921,44.8831,44.921,25300.0
2010-10-04 14:10:00,47.35,47.39,47.34,47.36,32300.0,44.921,44.959,44.9115,44.9305,32300.0
2010-10-04 14:15:00,47.35,47.36,47.29,47.29,28800.0,44.921,44.9305,44.8641,44.8641,28800.0
2010-10-04 14:20:00,47.29,47.32,47.26,47.28,20900.0,44.8641,44.8925,44.8356,44.8546,20900.0
2010-10-04 14:25:00,47.28,47.32,47.22,47.3,25200.0,44.8546,44.8925,44.7977,44.8736,25200.0
2010-10-04 14:30:00,47.29,47.29,47.19,47.2,98600.0,44.8641,44.8641,44.7692,44.7787,98600.0
2010-10-04 14:35:00,47.2,47.25,47.19,47.22,72100.0,44.7787,44.8261,44.7692,44.7977,72100.0
2010-10-04 14:40:00,47.21,47.33,47.21,47.3,54500.0,44.7882,44.902,44.7882,44.8736,54500.0
2010-10-04 14:45:00,47.29,47.33,47.24,47.25,19000.0,44.8641,44.902,44.8167,44.8261,19000.0
2010-10-04 14:50:00,47.25,47.29,47.21,47.21,22100.0,44.8261,44.8641,44.7882,44.7882,22100.0
2010-10-04 14:55:00,47.21,47.22,47.17,47.17,28100.0,44.7882,44.7977,44.7502,44.7502,28100.0
2010-10-04 15:00:00,47.18,47.31,47.18,47.28,22100.0,44.7597,44.8831,44.7597,44.8546,22100.0
2010-10-04 15:05:00,47.29,47.3,47.27,47.27,14300.0,44.8641,44.8736,44.8451,44.8451,14300.0
2010-10-04 15:10:00,47.27,47.3,47.26,47.28,16300.0,44.8451,44.8736,44.8356,44.8546,16300.0
2010-10-04 15:15:00,47.28,47.29,47.2,47.28,22900.0,44.8546,44.8641,44.7787,44.8546,22900.0
2010-10-04 15:20:00,47.28,47.35,47.27,47.32,19900.0,44.8546,44.921,44.8451,44.8925,19900.0
2010-10-04 15:25:00,47.32,47.35,47.31,47.33,25000.0,44.8925,44.921,44.8831,44.902,25000.0
2010-10-04 15:30:00,47.33,47.35,47.29,47.3,28100.0,44.902,44.921,44.8641,44.8736,28100.0
2010-10-04 15:35:00,47.3,47.31,47.26,47.28,36300.0,44.8736,44.8831,44.8356,44.8546,36300.0
2010-10-04 15:40:00,47.28,47.33,47.28,47.3,31200.0,44.8546,44.902,44.8546,44.8736,31200.0
2010-10-04 15:45:00,47.3,47.33,47.29,47.32,46000.0,44.8736,44.902,44.8641,44.8925,46000.0
2010-10-04 15:50:00,47.33,47.35,47.31,47.32,39800.0,44.902,44.921,44.8831,44.8925,39800.0
2010-10-04 15:55:00,47.32,47.4,47.3,47.4,77800.0,44.8925,44.9684,44.8736,44.9684,77800.0
2010-10-05 09:30:00,47.89,48.18,47.89,48.13,41100.0,45.4333,45.7084,45.4333,45.661,41100.0
2010-10-05 09:35:00,48.12,48.34,48.03,48.19,41100.0,45.6515,45.8602,45.5661,45.7179,41100.0
2010-10-05 09:40:00,48.2,48.29,48.11,48.14,40900.0,45.7274,45.8128,45.642,45.6705,40900.0
2010-10-05 09:45:00,48.14,48.21,48.06,48.1,62500.0,45.6705,45.7369,45.5946,45.6325,62500.0
2010-10-05 09:50:00,48.1,48.1,48.01,48.04,50300.0,45.6325,45.6325,45.5472,45.5756,50300.0
2010-10-05 09:55:00,48.05,48.23,47.97,48.23,59800.0,45.5851,45.7559,45.5092,45.7559,59800.0
2010-10-05 10:00:00,48.24,48.33,48.05,48.19,49700.0,45.7654,45.8507,45.5851,45.7179,49700.0
2010-10-05 10:05:00,48.2,48.34,48.2,48.29,66700.0,45.7274,45.8602,45.7274,45.8128,66700.0
2010-10-05 10:10:00,48.28,48.37,48.23,48.26,41100.0,45.8033,45.8887,45.7559,45.7843,41100.0
2010-10-05 10:15:00,48.27,48.3,48.2,48.21,36000.0,45.7938,45.8223,45.7274,45.7369,36000.0
2010-10-05 10:20:00,48.2,48.21,48.12,48.18,41900.0,45.7274,45.7369,45.6515,45.7084,41900.0
2010-10-05 10:25:00,48.19,48.3,48.19,48.27,31200.0,45.7179,45.8223,45.7179,45.7938,31200.0
2010-10-05 10:30:00,48.28,48.35,48.25,48.25,48000.0,45.8033,45.8697,45.7748,45.7748,48000.0
2010-10-05 10:35:00,48.25,48.4,48.25,48.32,36800.0,45.7748,45.9171,45.7748,45.8412,36800.0
2010-10-05 10:40:00,48.32,48.33,48.29,48.33,24700.0,45.8412,45.8507,45.8128,45.8507,24700.0
2010-10-05 10:45:00,48.33,48.44,48.33,48.42,30500.0,45.8507,45.9551,45.8507,45.9361,30500.0
2010-10-05 10:50:00,48.42,48.48,48.42,48.47,26100.0,45.9361,45.993,45.9361,45.9836,26100.0
2010-10-05 10:55:00,48.46,48.51,48.41,48.42,31500.0,45.9741,46.0215,45.9266,45.9361,31500.0
2010-10-05 11:00:00,48.41,48.42,48.3,48.3,75600.0,45.9266,45.9361,45.8223,45.8223,75600.0
2010-10-05 11:05:00,48.3,48.3,48.23,48.23,47400.0,45.8223,45.8223,45.7559,45.7559,47400.0
2010-10-05 11:10:00,48.24,48.24,48.16,48.19,42900.0,45.7654,45.7654,45.6895,45.7179,42900.0
2010-10-05 11:15:00,48.17,48.2,48.15,48.15,28900.0,45.6989,45.7274,45.68,45.68,28900.0
2010-10-05 11:20:00,48.15,48.16,48.09,48.13,25300.0,45.68,45.6895,45.623,45.661,25300.0
2010-10-05 11:25:00,48.13,48.14,48.09,48.13,25900.0,45.661,45.6705,45.623,45.661,25900.0
2010-10-05 11:30:00,48.12,48.22,48.12,48.12,22200.0,45.6515,45.7464,45.6515,45.6515,22200.0
2010-10-05 11:35:00,48.12,48.29,48.12,48.29,23400.0,45.6515,45.8128,45.6515,45.8128,23400.0
2010-10-05 11:40:00,48.29,48.37,48.26,48.31,66400.0,45.8128,45.8887,45.7843,45.8318,66400.0
2010-10-05 11:45:00,48.31,48.31,48.22,48.23,23100.0,45.8318,45.8318,45.7464,45.7559,23100.0
2010-10-05 11:50:00,48.24,48.28,48.24,48.27,7900.0,45.7654,45.8033,45.7654,45.7938,7900.0
2010-10-05 11:55:00,48.27,48.3,48.26,48.28,12800.0,45.7938,45.8223,45.7843,45.8033,12800.0
2010-10-05 12:00:00,48.27,48.31,48.25,48.28,16400.0,45.7938,45.8318,45.7748,45.8033,16400.0
2010-10-05 12:05:00,48.28,48.28,48.24,48.26,11600.0,45.8033,45.8033,45.7654,45.7843,11600.0
2010-10-05 12:10:00,48.26,48.27,48.24,48.24,10000.0,45.7843,45.7938,45.7654,45.7654,10000.0
2010-10-05 12:15:00,48.23,48.24,48.2,48.21,30300.0,45.7559,45.7654,45.7274,45.7369,30300.0
2010-10-05 12:20:00,48.2,48.2,48.18,48.18,16200.0,45.7274,45.7274,45.7084,45.7084,16200.0
2010-10-05 12:25:00,48.18,48.2,48.18,48.19,14500.0,45.7084,45.7274,45.7084,45.7179,14500.0
2010-10-05 12:30:00,48.19,48.19,48.18,48.18,15300.0,45.7179,45.7179,45.7084,45.7084,15300.0
2010-10-05 12:35:00,48.18,48.19,48.14,48.16,26300.0,45.7084,45.7179,45.6705,45.6895,26300.0
2010-10-05 12:40:00,48.16,48.16,48.11,48.12,38500.0,45.6895,45.6895,45.642,45.6515,38500.0
2010-10-05 12:45:00,48.11,48.13,48.09,48.13,25400.0,45.642,45.661,45.623,45.661,25400.0
2010-10-05 12:50:00,48.13,48.15,48.12,48.14,16900.0,45.661,45.68,45.6515,45.6705,16900.0
2010-10-05 12:55:00,48.13,48.15,48.13,48.14,19500.0,45.661,45.68,45.661,45.6705,19500.0
2010-10-05 13:00:00,48.14,48.16,48.11,48.12,39200.0,45.6705,45.6895,45.642,45.6515,39200.0
2010-10-05 13:05:00,48.12,48.15,48.08,48.14,38400.0,45.6515,45.68,45.6136,45.6705,38400.0
2010-10-05 13:10:00,48.14,48.17,48.12,48.14,39800.0,45.6705,45.6989,45.6515,45.6705,39800.0
2010-10-05 13:15:00,48.14,48.16,48.11,48.11,33600.0,45.6705,45.6895,45.642,45.642,33600.0
2010-10-05 13:20:00,48.12,48.14,48.1,48.14,24000.0,45.6515,45.6705,45.6325,45.6705,24000.0
2010-10-05 13:25:00,48.14,48.2,48.13,48.2,118600.0,45.6705,45.7274,45.661,45.7274,118600.0
2010-10-05 13:30:00,48.2,48.22,48.18,48.22,141200.0,45.7274,45.7464,45.7084,45.7464,141200.0
2010-10-05 13:35:00,48.21,48.22,48.19,48.19,25400.0,45.7369,45.7464,45.7179,45.7179,25400.0
2010-10-05 13:40:00,48.2,48.21,48.18,48.2,49800.0,45.7274,45.7369,45.7084,45.7274,49800.0
2010-10-05 13:45:00,48.2,48.21,48.15,48.17,15700.0,45.7274,45.7369,45.68,45.6989,15700.0
2010-10-05 13:50:00,48.17,48.21,48.16,48.2,27400.0,45.6989,45.7369,45.6895,45.7274,27400.0
2010-10-05 13:55:00,48.2,48.21,48.17,48.17,22400.0,45.7274,45.7369,45.6989,45.6989,22400.0
2010-10-05 14:00:00,48.17,48.21,48.16,48.21,19400.0,45.6989,45.7369,45.6895,45.7369,19400.0
2010-10-05 14:05:00,48.21,48.22,48.19,48.21,19900.0,45.7369,45.7464,45.7179,45.7369,19900.0
2010-10-05 14:10:00,48.21,48.23,48.2,48.22,23500.0,45.7369,45.7559,45.7274,45.7464,23500.0
2010-10-05 14:15:00,48.22,48.29,48.21,48.28,22300.0,45.7464,45.8128,45.7369,45.8033,22300.0
2010-10-05 14:20:00,48.28,48.3,48.25,48.28,16100.0,45.8033,45.8223,45.7748,45.8033,16100.0
2010-10-05 14:25:00,48.28,48.29,48.22,48.25,16300.0,45.8033,45.8128,45.7464,45.7748,16300.0
2010-10-05 14:30:00,48.25,48.3,48.25,48.26,30200.0,45.7748,45.8223,45.7748,45.7843,30200.0
2010-10-05 14:35:00,48.26,48.29,48.21,48.22,15900.0,45.7843,45.8128,45.7369,45.7464,15900.0
2010-10-05 14:40:00,48.21,48.25,48.19,48.21,19600.0,45.7369,45.7748,45.7179,45.7369,19600.0
2010-10-05 14:45:00,48.21,48.25,48.21,48.25,6200.0,45.7369,45.7748,45.7369,45.7748,6200.0
2010-10-05 14:50:00,48.26,48.28,48.25,48.26,8200.0,45.7843,45.8033,45.7748,45.7843,8200.0
2010-10-05 14:55:00,48.27,48.33,48.27,48.31,31300.0,45.7938,45.8507,45.7938,45.8318,31300.0
2010-10-05 15:00:00,48.32,48.35,48.31,48.33,28300.0,45.8412,45.8697,45.8318,45.8507,28300.0
2010-10-05 15:05:00,48.33,48.35,48.3,48.35,20500.0,45.8507,45.8697,45.8223,45.8697,20500.0
2010-10-05 15:10:00,48.35,48.39,48.34,48.37,20800.0,45.8697,45.9077,45.8602,45.8887,20800.0
2010-10-05 15:15:00,48.38,48.46,48.38,48.44,56000.0,45.8982,45.9741,45.8982,45.9551,56000.0
2010-10-05 15:20:00,48.44,48.48,48.42,48.47,43100.0,45.9551,45.993,45.9361,45.9836,43100.0
2010-10-05 15:25:00,48.46,48.49,48.46,48.49,33300.0,45.9741,46.0025,45.9741,46.0025,33300.0
2010-10-05 15:30:00,48.48,48.48,48.42,48.43,81500.0,45.993,45.993,45.9361,45.9456,81500.0
2010-10-05 15:35:00,48.42,48.46,48.42,48.46,56700.0,45.9361,45.9741,45.9361,45.9741,56700.0
2010-10-05 15:40:00,48.46,48.46,48.38,48.42,82500.0,45.9741,45.9741,45.8982,45.9361,82500.0
2010-10-05 15:45:00,48.41,48.42,48.38,48.41,132400.0,45.9266,45.9361,45.8982,45.9266,132400.0
2010-10-05 15:50:00,48.41,48.42,48.4,48.4,73900.0,45.9266,45.9361,45.9171,45.9171,73900.0
2010-10-05 15:55:00,48.4,48.43,48.4,48.4,106200.0,45.9171,45.9456,45.9171,45.9171,106200.0
2010-10-06 09:30:00,48.27,48.43,48.27,48.43,39000.0,45.7938,45.9456,45.7938,45.9456,39000.0
2010-10-06 09:35:00,48.41,48.49,48.39,48.4,17200.0,45.9266,46.0025,45.9077,45.9171,17200.0
2010-10-06 09:40:00,48.41,48.43,48.24,48.25,48100.0,45.9266,45.9456,45.7654,45.7748,48100.0
2010-10-06 09:45:00,48.25,48.3,48.21,48.29,36700.0,45.7748,45.8223,45.7369,45.8128,36700.0
2010-10-06 09:50:00,48.29,48.34,48.22,48.26,29100.0,45.8128,45.8602,45.7464,45.7843,29100.0
2010-10-06 09:55:00,48.25,48.25,48.17,48.2,25100.0,45.7748,45.7748,45.6989,45.7274,25100.0
2010-10-06 10:00:00,48.21,48.3,48.21,48.3,24000.0,45.7369,45.8223,45.7369,45.8223,24000.0
2010-10-06 10:05:00,48.31,48.32,48.28,48.28,16100.0,45.8318,45.8412,45.8033,45.8033,16100.0
2010-10-06 10:10:00,48.27,48.29,48.26,48.28,14900.0,45.7938,45.8128,45.7843,45.8033,14900.0
2010-10-06 10:15:00,48.29,48.3,48.18,48.22,45500.0,45.8128,45.8223,45.7084,45.7464,45500.0
2010-10-06 10:20:00,48.21,48.24,48.16,48.2,34200.0,45.7369,45.7654,45.6895,45.7274,34200.0
2010-10-06 10:25:00,48.2,48.27,48.12,48.27,29400.0,45.7274,45.7938,45.6515,45.7938,29400.0
2010-10-06 10:30:00,48.26,48.26,48.13,48.13,41100.0,45.7843,45.7843,45.661,45.661,41100.0
2010-10-06 10:35:00,48.13,48.16,48.06,48.15,38200.0,45.661,45.6895,45.5946,45.68,38200.0
2010-10-06 10:40:00,48.15,48.24,48.15,48.22,27300.0,45.68,45.7654,45.68,45.7464,27300.0
2010-10-06 10:45:00,48.21,48.22,48.09,48.11,20200.0,45.7369,45.7464,45.623,45.642,20200.0
2010-10-06 10:50:00,48.1,48.15,48.04,48.07,38300.0,45.6325,45.68,45.5756,45.6041,38300.0
2010-10-06 10:55:00,48.08,48.15,48.06,48.1,26200.0,45.6136,45.68,45.5946,45.6325,26200.0
2010-10-06 11:00:00,48.11,48.11,48.02,48.02,16300.0,45.642,45.642,45.5566,45.5566,16300.0
2010-10-06 11:05:00,48.02,48.1,48.02,48.07,15800.0,45.5566,45.6325,45.5566,45.6041,15800.0
2010-10-06 11:10:00,48.07,48.08,48.02,48.03,13800.0,45.6041,45.6136,45.5566,45.5661,13800.0
2010-10-06 11:15:00,48.02,48.05,47.96,47.96,11600.0,45.5566,45.5851,45.4997,45.4997,11600.0
2010-10-06 11:20:00,47.97,47.98,47.91,47.96,24400.0,45.5092,45.5187,45.4523,45.4997,24400.0
2010-10-06 11:25:00,47.97,48.0,47.94,47.98,18800.0,45.5092,45.5377,45.4807,45.5187,18800.0
2010-10-06 11:30:00,47.98,48.08,47.95,48.08,12700.0,45.5187,45.6136,45.4902,45.6136,12700.0
2010-10-06 11:35:00,48.06,48.11,48.06,48.11,6700.0,45.5946,45.642,45.5946,45.642,6700.0
2010-10-06 11:40:00,48.11,48.12,48.08,48.09,7900.0,45.642,45.6515,45.6136,45.623,7900.0
2010-10-06 11:45:00,48.1,48.13,48.1,48.12,18000.0,45.6325,45.661,45.6325,45.6515,18000.0
2010-10-06 11:50:00,48.14,48.15,48.11,48.14,9600.0,45.6705,45.68,45.642,45.6705,9600.0
2010-10-06 11:55:00,48.13,48.13,48.1,48.1,14200.0,45.661,45.661,45.6325,45.6325,14200.0
2010-10-06 12:00:00,48.09,48.13,48.07,48.12,17300.0,45.623,45.661,45.6041,45.6515,17300.0
2010-10-06 12:05:00,48.12,48.13,48.07,48.09,17800.0,45.6515,45.661,45.6041,45.623,17800.0
2010-10-06 12:10:00,48.08,48.11,48.07,48.09,9700.0,45.6136,45.642,45.6041,45.623,9700.0
2010-10-06 12:15:00,48.07,48.1,48.06,48.07,8800.0,45.6041,45.6325,45.5946,45.6041,8800.0
2010-10-06 12:20:00,48.07,48.11,48.05,48.07,11000.0,45.6041,45.642,45.5851,45.6041,11000.0
2010-10-06 12:25:00,48.07,48.1,48.04,48.05,12800.0,45.6041,45.6325,45.5756,45.5851,12800.0
2010-10-06 12:30:00,48.05,48.08,48.03,48.07,15300.0,45.5851,45.6136,45.5661,45.6041,15300.0
2010-10-06 12:35:00,48.06,48.06,48.01,48.02,9400.0,45.5946,45.5946,45.5472,45.5566,9400.0
2010-10-06 12:40:00,48.03,48.04,48.02,48.02,9600.0,45.5661,45.5756,45.5566,45.5566,9600.0
2010-10-06 12:45:00,48.01,48.04,48.0,48.0,10800.0,45.5472,45.5756,45.5377,45.5377,10800.0
2010-10-06 12:50:00,47.99,48.0,47.97,47.99,8900.0,45.5282,45.5377,45.5092,45.5282,8900.0
2010-10-06 12:55:00,47.99,48.0,47.92,47.97,14300.0,45.5282,45.5377,45.4618,45.5092,14300.0
2010-10-06 13:00:00,47.97,47.97,47.9,47.91,10000.0,45.5092,45.5092,45.4428,45.4523,10000.0
2010-10-06 13:05:00,47.92,47.94,47.9,47.9,13200.0,45.4618,45.4807,45.4428,45.4428,13200.0
2010-10-06 13:10:00,47.9,47.94,47.9,47.92,8200.0,45.4428,45.4807,45.4428,45.4618,8200.0
2010-10-06 13:15:00,47.92,47.96,47.89,47.89,19900.0,45.4618,45.4997,45.4333,45.4333,19900.0
2010-10-06 13:20:00,47.88,47.95,47.88,47.95,15500.0,45.4238,45.4902,45.4238,45.4902,15500.0
2010-10-06 13:25:00,47.94,47.99,47.93,47.97,14200.0,45.4807,45.5282,45.4713,45.5092,14200.0
2010-10-06 13:30:00,47.97,47.97,47.82,47.82,21400.0,45.5092,45.5092,45.3669,45.3669,21400.0
2010-10-06 13:35:00,47.83,47.84,47.81,47.83,20500.0,45.3764,45.3859,45.3574,45.3764,20500.0
2010-10-06 13:40:00,47.82,47.84,47.8,47.81,14400.0,45.3669,45.3859,45.3479,45.3574,14400.0
2010-10-06 13:45:00,47.81,47.82,47.77,47.77,10100.0,45.3574,45.3669,45.3195,45.3195,10100.0
2010-10-06 13:50:00,47.78,47.78,47.75,47.76,11400.0,45.329,45.329,45.3005,45.31,11400.0
2010-10-06 13:55:00,47.76,47.82,47.74,47.81,18300.0,45.31,45.3669,45.291,45.3574,18300.0
2010-10-06 14:00:00,47.81,47.84,47.79,47.84,26200.0,45.3574,45.3859,45.3384,45.3859,26200.0
2010-10-06 14:05:00,47.84,47.85,47.79,47.81,12700.0,45.3859,45.3954,45.3384,45.3574,12700.0
2010-10-06 14:10:00,47.81,47.84,47.78,47.78,23300.0,45.3574,45.3859,45.329,45.329,23300.0
2010-10-06 14:15:00,47.79,47.79,47.73,47.77,10200.0,45.3384,45.3384,45.2815,45.3195,10200.0
2010-10-06 14:20:00,47.76,47.79,47.73,47.78,14000.0,45.31,45.3384,45.2815,45.329,14000.0
2010-10-06 14:25:00,47.78,47.78,47.74,47.78,13500.0,45.329,45.329,45.291,45.329,13500.0
2010-10-06 14:30:00,47.78,47.82,47.75,47.82,16000.0,45.329,45.3669,45.3005,45.3669,16000.0
2010-10-06 14:35:00,47.82,47.83,47.8,47.82,22600.0,45.3669,45.3764,45.3479,45.3669,22600.0
2010-10-06 14:40:00,47.82,47.83,47.8,47.83,12500.0,45.3669,45.3764,45.3479,45.3764,12500.0
2010-10-06 14:45:00,47.83,47.83,47.79,47.83,25300.0,45.3764,45.3764,45.3384,45.3764,25300.0
2010-10-06 14:50:00,47.84,47.89,47.83,47.89,13600.0,45.3859,45.4333,45.3764,45.4333,13600.0
2010-10-06 14:55:00,47.89,47.89,47.83,47.84,21900.0,45.4333,45.4333,45.3764,45.3859,21900.0
2010-10-06 15:00:00,47.83,47.85,47.8,47.8,13100.0,45.3764,45.3954,45.3479,45.3479,13100.0
2010-10-06 15:05:00,47.8,47.8,47.74,47.74,20500.0,45.3479,45.3479,45.291,45.291,20500.0
2010-10-06 15:10:00,47.74,47.75,47.71,47.72,27100.0,45.291,45.3005,45.2625,45.272,27100.0
2010-10-06 15:15:00,47.72,47.72,47.7,47.7,18800.0,45.272,45.272,45.2531,45.2531,18800.0
2010-10-06 15:20:00,47.71,47.79,47.69,47.78,37200.0,45.2625,45.3384,45.2436,45.329,37200.0
2010-10-06 15:25:00,47.78,47.79,47.77,47.79,18200.0,45.329,45.3384,45.3195,45.3384,18200.0
2010-10-06 15:30:00,47.79,47.79,47.72,47.74,35500.0,45.3384,45.3384,45.272,45.291,35500.0
2010-10-06 15:35:00,47.73,47.83,47.73,47.82,40100.0,45.2815,45.3764,45.2815,45.3669,40100.0
2010-10-06 15:40:00,47.82,47.86,47.8,47.85,29300.0,45.3669,45.4048,45.3479,45.3954,29300.0
2010-10-06 15:45:00,47.86,47.92,47.86,47.9,68800.0,45.4048,45.4618,45.4048,45.4428,68800.0
2010-10-06 15:50:00,47.9,47.91,47.83,47.85,22200.0,45.4428,45.4523,45.3764,45.3954,22200.0
2010-10-06 15:55:00,47.85,47.91,47.84,47.89,51200.0,45.3954,45.4523,45.3859,45.4333,51200.0
2010-10-07 09:30:00,48.2,48.35,48.15,48.15,27800.0,45.7274,45.8697,45.68,45.68,27800.0
2010-10-07 09:35:00,48.15,48.15,47.99,48.02,21300.0,45.68,45.68,45.5282,45.5566,21300.0
2010-10-07 09:40:00,48.0,48.03,47.96,48.02,13300.0,45.5377,45.5661,45.4997,45.5566,13300.0
2010-10-07 09:45:00,48.02,48.02,47.68,47.68,34500.0,45.5566,45.5566,45.2341,45.2341,34500.0
2010-10-07 09:50:00,47.7,47.92,47.65,47.87,27500.0,45.2531,45.4618,45.2056,45.4143,27500.0
2010-10-07 09:55:00,47.86,47.9,47.7,47.7,17700.0,45.4048,45.4428,45.2531,45.2531,17700.0
2010-10-07 10:00:00,47.7,47.7,47.61,47.66,28100.0,45.2531,45.2531,45.1677,45.2151,28100.0
2010-10-07 10:05:00,47.66,47.76,47.65,47.75,27900.0,45.2151,45.31,45.2056,45.3005,27900.0
2010-10-07 10:10:00,47.75,47.84,47.75,47.84,48800.0,45.3005,45.3859,45.3005,45.3859,48800.0
2010-10-07 10:15:00,47.83,47.95,47.78,47.95,32700.0,45.3764,45.4902,45.329,45.4902,32700.0
2010-10-07 10:20:00,47.95,48.09,47.95,48.07,21900.0,45.4902,45.623,45.4902,45.6041,21900.0
2010-10-07 10:25:00,48.06,48.15,48.05,48.13,29300.0,45.5946,45.68,45.5851,45.661,29300.0
2010-10-07 10:30:00,48.12,48.18,48.1,48.17,17100.0,45.6515,45.7084,45.6325,45.6989,17100.0
2010-10-07 10:35:00,48.18,48.18,48.06,48.11,11200.0,45.7084,45.7084,45.5946,45.642,11200.0
2010-10-07 10:40:00,48.11,48.12,47.93,47.95,26900.0,45.642,45.6515,45.4713,45.4902,26900.0
2010-10-07 10:45:00,47.96,48.01,47.95,47.98,17800.0,45.4997,45.5472,45.4902,45.5187,17800.0
2010-10-07 10:50:00,47.98,48.07,47.98,48.0,16000.0,45.5187,45.6041,45.5187,45.5377,16000.0
2010-10-07 10:55:00,48.0,48.01,47.86,47.88,24100.0,45.5377,45.5472,45.4048,45.4238,24100.0
2010-10-07 11:00:00,47.88,47.93,47.87,47.88,12200.0,45.4238,45.4713,45.4143,45.4238,12200.0
2010-10-07 11:05:00,47.88,47.9,47.86,47.9,10700.0,45.4238,45.4428,45.4048,45.4428,10700.0
2010-10-07 11:10:00,47.89,47.92,47.88,47.9,15600.0,45.4333,45.4618,45.4238,45.4428,15600.0
2010-10-07 11:15:00,47.91,47.93,47.88,47.88,7300.0,45.4523,45.4713,45.4238,45.4238,7300.0
2010-10-07 11:20:00,47.86,47.91,47.85,47.86,15800.0,45.4048,45.4523,45.3954,45.4048,15800.0
2010-10-07 11:25:00,47.85,47.86,47.77,47.78,12600.0,45.3954,45.4048,45.3195,45.329,12600.0
2010-10-07 11:30:00,47.79,47.9,47.78,47.88,15500.0,45.3384,45.4428,45.329,45.4238,15500.0
2010-10-07 11:35:00,47.87,47.91,47.83,47.84,13000.0,45.4143,45.4523,45.3764,45.3859,13000.0
2010-10-07 11:40:00,47.85,47.9,47.85,47.9,18400.0,45.3954,45.4428,45.3954,45.4428,18400.0
2010-10-07 11:45:00,47.9,47.94,47.9,47.91,43200.0,45.4428,45.4807,45.4428,45.4523,43200.0
2010-10-07 11:50:00,47.91,47.95,47.89,47.9,30700.0,45.4523,45.4902,45.4333,45.4428,30700.0
2010-10-07 11:55:00,47.89,47.9,47.85,47.9,9600.0,45.4333,45.4428,45.3954,45.4428,9600.0
2010-10-07 12:00:00,47.9,47.93,47.87,47.89,12400.0,45.4428,45.4713,45.4143,45.4333,12400.0
2010-10-07 12:05:00,47.88,47.93,47.84,47.93,10700.0,45.4238,45.4713,45.3859,45.4713,10700.0
2010-10-07 12:10:00,47.94,47.94,47.88,47.89,15300.0,45.4807,45.4807,45.4238,45.4333,15300.0
2010-10-07 12:15:00,47.89,47.9,47.87,47.87,12700.0,45.4333,45.4428,45.4143,45.4143,12700.0
2010-10-07 12:20:00,47.86,47.89,47.84,47.88,8200.0,45.4048,45.4333,45.3859,45.4238,8200.0
2010-10-07 12:25:00,47.87,47.88,47.81,47.82,14500.0,45.4143,45.4238,45.3574,45.3669,14500.0
2010-10-07 12:30:00,47.81,47.82,47.72,47.72,18400.0,45.3574,45.3669,45.272,45.272,18400.0
2010-10-07 12:35:00,47.73,47.74,47.66,47.71,18500.0,45.2815,45.291,45.2151,45.2625,18500.0
2010-10-07 12:40:00,47.71,47.76,47.68,47.73,10400.0,45.2625,45.31,45.2341,45.2815,10400.0
2010-10-07 12:45:00,47.74,47.78,47.74,47.75,6700.0,45.291,45.329,45.291,45.3005,6700.0
2010-10-07 12:50:00,47.76,47.77,47.73,47.74,7200.0,45.31,45.3195,45.2815,45.291,7200.0
2010-10-07 12:55:00,47.74,47.74,47.71,47.71,11100.0,45.291,45.291,45.2625,45.2625,11100.0
2010-10-07 13:00:00,47.71,47.71,47.66,47.71,12800.0,45.2625,45.2625,45.2151,45.2625,12800.0
2010-10-07 13:05:00,47.71,47.82,47.71,47.82,15300.0,45.2625,45.3669,45.2625,45.3669,15300.0
2010-10-07 13:10:00,47.82,47.83,47.8,47.81,15900.0,45.3669,45.3764,45.3479,45.3574,15900.0
2010-10-07 13:15:00,47.81,47.85,47.81,47.84,9100.0,45.3574,45.3954,45.3574,45.3859,9100.0
2010-10-07 13:20:00,47.84,47.86,47.84,47.84,7700.0,45.3859,45.4048,45.3859,45.3859,7700.0
2010-10-07 13:25:00,47.84,47.86,47.83,47.85,5800.0,45.3859,45.4048,45.3764,45.3954,5800.0
2010-10-07 13:30:00,47.85,47.86,47.83,47.83,4400.0,45.3954,45.4048,45.3764,45.3764,4400.0
2010-10-07 13:35:00,47.83,47.83,47.78,47.8,9700.0,45.3764,45.3764,45.329,45.3479,9700.0
2010-10-07 13:40:00,47.81,47.84,47.81,47.84,7000.0,45.3574,45.3859,45.3574,45.3859,7000.0
2010-10-07 13:45:00,47.84,47.86,47.82,47.83,8400.0,45.3859,45.4048,45.3669,45.3764,8400.0
2010-10-07 13:50:00,47.83,47.85,47.82,47.84,5900.0,45.3764,45.3954,45.3669,45.3859,5900.0
2010-10-07 13:55:00,47.84,47.96,47.84,47.94,19600.0,45.3859,45.4997,45.3859,45.4807,19600.0
2010-10-07 14:00:00,47.95,47.98,47.87,47.87,26300.0,45.4902,45.5187,45.4143,45.4143,26300.0
2010-10-07 14:05:00,47.87,47.88,47.84,47.87,37500.0,45.4143,45.4238,45.3859,45.4143,37500.0
2010-10-07 14:10:00,47.87,47.94,47.87,47.9,15500.0,45.4143,45.4807,45.4143,45.4428,15500.0
2010-10-07 14:15:00,47.91,47.93,47.88,47.92,25200.0,45.4523,45.4713,45.4238,45.4618,25200.0
2010-10-07 14:20:00,47.92,47.95,47.89,47.91,22200.0,45.4618,45.4902,45.4333,45.4523,22200.0
2010-10-07 14:25:00,47.92,47.94,47.91,47.94,8700.0,45.4618,45.4807,45.4523,45.4807,8700.0
2010-10-07 14:30:00,47.93,47.94,47.9,47.91,11700.0,45.4713,45.4807,45.4428,45.4523,11700.0
2010-10-07 14:35:00,47.9,47.91,47.9,47.91,14400.0,45.4428,45.4523,45.4428,45.4523,14400.0
2010-10-07 14:40:00,47.92,47.94,47.91,47.93,24700.0,45.4618,45.4807,45.4523,45.4713,24700.0
2010-10-07 14:45:00,47.93,47.93,47.87,47.88,22100.0,45.4713,45.4713,45.4143,45.4238,22100.0
2010-10-07 14:50:00,47.87,47.88,47.84,47.87,31100.0,45.4143,45.4238,45.3859,45.4143,31100.0
2010-10-07 14:55:00,47.87,47.92,47.84,47.85,25900.0,45.4143,45.4618,45.3859,45.3954,25900.0
2010-10-07 15:00:00,47.85,47.86,47.78,47.79,36300.0,45.3954,45.4048,45.329,45.3384,36300.0
2010-10-07 15:05:00,47.79,47.84,47.79,47.83,20500.0,45.3384,45.3859,45.3384,45.3764,20500.0
2010-10-07 15:10:00,47.84,47.84,47.78,47.78,39500.0,45.3859,45.3859,45.329,45.329,39500.0
2010-10-07 15:15:00,47.79,47.8,47.67,47.68,114500.0,45.3384,45.3479,45.2246,45.2341,114500.0
2010-10-07 15:20:00,47.68,47.69,47.59,47.6,109400.0,45.2341,45.2436,45.1487,45.1582,109400.0
2010-10-07 15:25:00,47.6,47.65,47.59,47.63,51200.0,45.1582,45.2056,45.1487,45.1866,51200.0
2010-10-07 15:30:00,47.63,47.65,47.61,47.64,46800.0,45.1866,45.2056,45.1677,45.1961,46800.0
2010-10-07 15:35:00,47.63,47.7,47.63,47.69,32900.0,45.1866,45.2531,45.1866,45.2436,32900.0
2010-10-07 15:40:00,47.7,47.71,47.65,47.66,78600.0,45.2531,45.2625,45.2056,45.2151,78600.0
2010-10-07 15:45:00,47.66,47.67,47.59,47.6,107500.0,45.2151,45.2246,45.1487,45.1582,107500.0
2010-10-07 15:50:00,47.6,47.62,47.58,47.58,58200.0,45.1582,45.1772,45.1392,45.1392,58200.0
2010-10-07 15:55:00,47.58,47.62,47.55,47.62,164800.0,45.1392,45.1772,45.1107,45.1772,164800.0
2010-10-08 09:30:00,47.61,47.92,47.5,47.88,30300.0,45.1677,45.4618,45.0633,45.4238,30300.0
2010-10-08 09:35:00,47.86,47.88,47.71,47.82,28600.0,45.4048,45.4238,45.2625,45.3669,28600.0
2010-10-08 09:40:00,47.83,47.83,47.67,47.7,36700.0,45.3764,45.3764,45.2246,45.2531,36700.0
2010-10-08 09:45:00,47.71,47.72,47.57,47.61,46000.0,45.2625,45.272,45.1297,45.1677,46000.0
2010-10-08 09:50:00,47.6,47.8,47.59,47.76,28700.0,45.1582,45.3479,45.1487,45.31,28700.0
2010-10-08 09:55:00,47.75,47.76,47.66,47.7,30400.0,45.3005,45.31,45.2151,45.2531,30400.0
2010-10-08 10:00:00,47.7,47.71,47.64,47.64,35900.0,45.2531,45.2625,45.1961,45.1961,35900.0
2010-10-08 10:05:00,47.64,47.71,47.52,47.52,42500.0,45.1961,45.2625,45.0823,45.0823,42500.0
2010-10-08 10:10:00,47.51,47.54,47.46,47.48,41000.0,45.0728,45.1013,45.0254,45.0443,41000.0
2010-10-08 10:15:00,47.48,47.51,47.38,47.39,49900.0,45.0443,45.0728,44.9495,44.959,49900.0
2010-10-08 10:20:00,47.4,47.4,47.23,47.26,49000.0,44.9684,44.9684,44.8072,44.8356,49000.0
2010-10-08 10:25:00,47.26,47.31,47.26,47.29,33500.0,44.8356,44.8831,44.8356,44.8641,33500.0
2010-10-08 10:30:00,47.29,47.44,47.29,47.44,26400.0,44.8641,45.0064,44.8641,45.0064,26400.0
2010-10-08 10:35:00,47.45,47.46,47.38,47.41,32200.0,45.0159,45.0254,44.9495,44.9779,32200.0
2010-10-08 10:40:00,47.41,47.48,47.4,47.47,22000.0,44.9779,45.0443,44.9684,45.0349,22000.0
2010-10-08 10:45:00,47.46,47.48,47.34,47.35,34500.0,45.0254,45.0443,44.9115,44.921,34500.0
2010-10-08 10:50:00,47.36,47.37,47.32,47.37,26400.0,44.9305,44.94,44.8925,44.94,26400.0
2010-10-08 10:55:00,47.37,47.41,47.37,47.4,16400.0,44.94,44.9779,44.94,44.9684,16400.0
2010-10-08 11:00:00,47.4,47.54,47.4,47.53,50500.0,44.9684,45.1013,44.9684,45.0918,50500.0
2010-10-08 11:05:00,47.54,47.57,47.51,47.51,33700.0,45.1013,45.1297,45.0728,45.0728,33700.0
2010-10-08 11:10:00,47.51,47.52,47.36,47.39,69900.0,45.0728,45.0823,44.9305,44.959,69900.0
2010-10-08 11:15:00,47.39,47.47,47.39,47.41,72100.0,44.959,45.0349,44.959,44.9779,72100.0
2010-10-08 11:20:00,47.42,47.48,47.4,47.47,51100.0,44.9874,45.0443,44.9684,45.0349,51100.0
2010-10-08 11:25:00,47.48,47.51,47.46,47.49,30900.0,45.0443,45.0728,45.0254,45.0538,30900.0
2010-10-08 11:30:00,47.49,47.61,47.49,47.55,67100.0,45.0538,45.1677,45.0538,45.1107,67100.0
2010-10-08 11:35:00,47.55,47.58,47.53,47.58,25400.0,45.1107,45.1392,45.0918,45.1392,25400.0
2010-10-08 11:40:00,47.58,47.6,47.58,47.6,8400.0,45.1392,45.1582,45.1392,45.1582,8400.0
2010-10-08 11:45:00,47.6,47.61,47.51,47.51,32000.0,45.1582,45.1677,45.0728,45.0728,32000.0
2010-10-08 11:50:00,47.51,47.53,47.5,47.51,17400.0,45.0728,45.0918,45.0633,45.0728,17400.0
2010-10-08 11:55:00,47.51,47.51,47.45,47.46,30700.0,45.0728,45.0728,45.0159,45.0254,30700.0
2010-10-08 12:00:00,47.47,47.5,47.43,47.44,24000.0,45.0349,45.0633,44.9969,45.0064,24000.0
2010-10-08 12:05:00,47.44,47.45,47.43,47.44,20500.0,45.0064,45.0159,44.9969,45.0064,20500.0
2010-10-08 12:10:00,47.45,47.47,47.44,47.47,13100.0,45.0159,45.0349,45.0064,45.0349,13100.0
2010-10-08 12:15:00,47.46,47.47,47.44,47.44,29100.0,45.0254,45.0349,45.0064,45.0064,29100.0
2010-10-08 12:20:00,47.45,47.47,47.45,47.46,8500.0,45.0159,45.0349,45.0159,45.0254,8500.0
2010-10-08 12:25:00,47.45,47.46,47.39,47.39,25500.0,45.0159,45.0254,44.959,44.959,25500.0
2010-10-08 12:30:00,47.39,47.4,47.39,47.4,23400.0,44.959,44.9684,44.959,44.9684,23400.0
2010-10-08 12:35:00,47.4,47.41,47.37,47.4,39700.0,44.9684,44.9779,44.94,44.9684,39700.0
2010-10-08 12:40:00,47.41,47.42,47.37,47.42,47100.0,44.9779,44.9874,44.94,44.9874,47100.0
2010-10-08 12:45:00,47.43,47.5,47.42,47.48,15400.0,44.9969,45.0633,44.9874,45.0443,15400.0
2010-10-08 12:50:00,47.48,47.53,47.46,47.53,15100.0,45.0443,45.0918,45.0254,45.0918,15100.0
2010-10-08 12:55:00,47.52,47.54,47.52,47.53,10000.0,45.0823,45.1013,45.0823,45.0918,10000.0
2010-10-08 13:00:00,47.52,47.52,47.48,47.49,13400.0,45.0823,45.0823,45.0443,45.0538,13400.0
2010-10-08 13:05:00,47.48,47.49,47.43,47.47,24700.0,45.0443,45.0538,44.9969,45.0349,24700.0
2010-10-08 13:10:00,47.47,47.47,47.45,47.47,17600.0,45.0349,45.0349,45.0159,45.0349,17600.0
2010-10-08 13:15:00,47.47,47.48,47.46,47.47,14400.0,45.0349,45.0443,45.0254,45.0349,14400.0
2010-10-08 13:20:00,47.48,47.49,47.37,47.37,38400.0,45.0443,45.0538,44.94,44.94,38400.0
2010-10-08 13:25:00,47.37,47.4,47.35,47.38,26900.0,44.94,44.9684,44.921,44.9495,26900.0
2010-10-08 13:30:00,47.38,47.4,47.37,47.38,27500.0,44.9495,44.9684,44.94,44.9495,27500.0
2010-10-08 13:35:00,47.38,47.4,47.33,47.36,36800.0,44.9495,44.9684,44.902,44.9305,36800.0
2010-10-08 13:40:00,47.36,47.36,47.3,47.32,41600.0,44.9305,44.9305,44.8736,44.8925,41600.0
2010-10-08 13:45:00,47.32,47.32,47.3,47.3,15500.0,44.8925,44.8925,44.8736,44.8736,15500.0
2010-10-08 13:50:00,47.31,47.33,47.3,47.31,30300.0,44.8831,44.902,44.8736,44.8831,30300.0
2010-10-08 13:55:00,47.31,47.32,47.29,47.31,30300.0,44.8831,44.8925,44.8641,44.8831,30300.0
2010-10-08 14:00:00,47.32,47.33,47.26,47.29,28800.0,44.8925,44.902,44.8356,44.8641,28800.0
2010-10-08 14:05:00,47.29,47.32,47.24,47.25,38800.0,44.8641,44.8925,44.8167,44.8261,38800.0
2010-10-08 14:10:00,47.26,47.31,47.22,47.31,25500.0,44.8356,44.8831,44.7977,44.8831,25500.0
2010-10-08 14:15:00,47.29,47.3,47.2,47.22,35400.0,44.8641,44.8736,44.7787,44.7977,35400.0
2010-10-08 14:20:00,47.22,47.33,47.22,47.33,23600.0,44.7977,44.902,44.7977,44.902,23600.0
2010-10-08 14:25:00,47.32,47.35,47.29,47.33,23300.0,44.8925,44.921,44.8641,44.902,23300.0
2010-10-08 14:30:00,47.34,47.39,47.34,47.38,15000.0,44.9115,44.959,44.9115,44.9495,15000.0
2010-10-08 14:35:00,47.39,47.45,47.38,47.45,13900.0,44.959,45.0159,44.9495,45.0159,13900.0
2010-10-08 14:40:00,47.45,47.54,47.44,47.54,30400.0,45.0159,45.1013,45.0064,45.1013,30400.0
2010-10-08 14:45:00,47.54,47.57,47.48,47.5,53100.0,45.1013,45.1297,45.0443,45.0633,53100.0
2010-10-08 14:50:00,47.5,47.51,47.47,47.47,34600.0,45.0633,45.0728,45.0349,45.0349,34600.0
2010-10-08 14:55:00,47.48,47.48,47.42,47.45,34800.0,45.0443,45.0443,44.9874,45.0159,34800.0
2010-10-08 15:00:00,47.45,47.5,47.42,47.5,31200.0,45.0159,45.0633,44.9874,45.0633,31200.0
2010-10-08 15:05:00,47.5,47.52,47.49,47.5,64900.0,45.0633,45.0823,45.0538,45.0633,64900.0
2010-10-08 15:10:00,47.5,47.53,47.49,47.5,50200.0,45.0633,45.0918,45.0538,45.0633,50200.0
2010-10-08 15:15:00,47.5,47.55,47.5,47.54,20500.0,45.0633,45.1107,45.0633,45.1013,20500.0
2010-10-08 15:20:00,47.55,47.55,47.49,47.5,32200.0,45.1107,45.1107,45.0538,45.0633,32200.0
2010-10-08 15:25:00,47.5,47.5,47.45,47.49,31500.0,45.0633,45.0633,45.0159,45.0538,31500.0
2010-10-08 15:30:00,47.48,47.55,47.44,47.55,70100.0,45.0443,45.1107,45.0064,45.1107,70100.0
2010-10-08 15:35:00,47.54,47.63,47.54,47.6,42600.0,45.1013,45.1866,45.1013,45.1582,42600.0
2010-10-08 15:40:00,47.6,47.66,47.6,47.64,41700.0,45.1582,45.2151,45.1582,45.1961,41700.0
2010-10-08 15:45:00,47.64,47.64,47.54,47.58,57800.0,45.1961,45.1961,45.1013,45.1392,57800.0
2010-10-08 15:50:00,47.58,47.59,47.54,47.55,91000.0,45.1392,45.1487,45.1013,45.1107,91000.0
2010-10-08 15:55:00,47.54,47.56,47.45,47.47,72200.0,45.1013,45.1202,45.0159,45.0349,72200.0
2010-10-11 09:30:00,47.38,47.62,47.38,47.5,28100.0,44.9495,45.1772,44.9495,45.0633,28100.0
2010-10-11 09:35:00,47.5,47.61,47.44,47.6,25600.0,45.0633,45.1677,45.0064,45.1582,25600.0
2010-10-11 09:40:00,47.61,47.66,47.6,47.63,19300.0,45.1677,45.2151,45.1582,45.1866,19300.0
2010-10-11 09:45:00,47.62,47.63,47.52,47.56,22500.0,45.1772,45.1866,45.0823,45.1202,22500.0
2010-10-11 09:50:00,47.56,47.6,47.53,47.6,20500.0,45.1202,45.1582,45.0918,45.1582,20500.0
2010-10-11 09:55:00,47.6,47.62,47.56,47.57,26300.0,45.1582,45.1772,45.1202,45.1297,26300.0
2010-10-11 10:00:00,47.57,47.69,47.54,47.68,48400.0,45.1297,45.2436,45.1013,45.2341,48400.0
2010-10-11 10:05:00,47.68,47.78,47.68,47.78,22500.0,45.2341,45.329,45.2341,45.329,22500.0
2010-10-11 10:10:00,47.77,47.77,47.71,47.71,19100.0,45.3195,45.3195,45.2625,45.2625,19100.0
2010-10-11 10:15:00,47.71,47.72,47.66,47.69,23500.0,45.2625,45.272,45.2151,45.2436,23500.0
2010-10-11 10:20:00,47.69,47.81,47.69,47.8,12400.0,45.2436,45.3574,45.2436,45.3479,12400.0
2010-10-11 10:25:00,47.8,47.8,47.75,47.79,14200.0,45.3479,45.3479,45.3005,45.3384,14200.0
2010-10-11 10:30:00,47.79,47.84,47.69,47.7,31100.0,45.3384,45.3859,45.2436,45.2531,31100.0
2010-10-11 10:35:00,47.7,47.71,47.65,47.71,84800.0,45.2531,45.2625,45.2056,45.2625,84800.0
2010-10-11 10:40:00,47.7,47.73,47.65,47.65,18100.0,45.2531,45.2815,45.2056,45.2056,18100.0
2010-10-11 10:45:00,47.66,47.66,47.59,47.64,35800.0,45.2151,45.2151,45.1487,45.1961,35800.0
2010-10-11 10:50:00,47.64,47.64,47.56,47.6,47600.0,45.1961,45.1961,45.1202,45.1582,47600.0
2010-10-11 10:55:00,47.61,47.68,47.6,47.67,9000.0,45.1677,45.2341,45.1582,45.2246,9000.0
2010-10-11 11:00:00,47.68,47.73,47.68,47.7,19600.0,45.2341,45.2815,45.2341,45.2531,19600.0
2010-10-11 11:05:00,47.69,47.72,47.66,47.71,62900.0,45.2436,45.272,45.2151,45.2625,62900.0
2010-10-11 11:10:00,47.71,47.75,47.7,47.72,26400.0,45.2625,45.3005,45.2531,45.272,26400.0
2010-10-11 11:15:00,47.71,47.77,47.7,47.76,18400.0,45.2625,45.3195,45.2531,45.31,18400.0
2010-10-11 11:20:00,47.75,47.78,47.72,47.74,25700.0,45.3005,45.329,45.272,45.291,25700.0
2010-10-11 11:25:00,47.74,47.78,47.72,47.78,7900.0,45.291,45.329,45.272,45.329,7900.0
2010-10-11 11:30:00,47.77,47.87,47.77,47.84,20700.0,45.3195,45.4143,45.3195,45.3859,20700.0
2010-10-11 11:35:00,47.84,47.87,47.82,47.86,60100.0,45.3859,45.4143,45.3669,45.4048,60100.0
2010-10-11 11:40:00,47.86,47.9,47.83,47.87,48600.0,45.4048,45.4428,45.3764,45.4143,48600.0
2010-10-11 11:45:00,47.86,47.9,47.82,47.87,80800.0,45.4048,45.4428,45.3669,45.4143,80800.0
2010-10-11 11:50:00,47.87,47.88,47.85,47.87,30600.0,45.4143,45.4238,45.3954,45.4143,30600.0
2010-10-11 11:55:00,47.87,47.87,47.82,47.82,18400.0,45.4143,45.4143,45.3669,45.3669,18400.0
2010-10-11 12:00:00,47.83,47.85,47.82,47.82,19000.0,45.3764,45.3954,45.3669,45.3669,19000.0
2010-10-11 12:05:00,47.82,47.83,47.69,47.77,81100.0,45.3669,45.3764,45.2436,45.3195,81100.0
2010-10-11 12:10:00,47.78,47.8,47.74,47.8,19000.0,45.329,45.3479,45.291,45.3479,19000.0
2010-10-11 12:15:00,47.8,47.8,47.78,47.78,34700.0,45.3479,45.3479,45.329,45.329,34700.0
2010-10-11 12:20:00,47.79,47.79,47.75,47.75,21300.0,45.3384,45.3384,45.3005,45.3005,21300.0
2010-10-11 12:25:00,47.76,47.76,47.71,47.76,22800.0,45.31,45.31,45.2625,45.31,22800.0
2010-10-11 12:30:00,47.76,47.79,47.76,47.79,8400.0,45.31,45.3384,45.31,45.3384,8400.0
2010-10-11 12:35:00,47.8,47.81,47.77,47.79,32500.0,45.3479,45.3574,45.3195,45.3384,32500.0
2010-10-11 12:40:00,47.79,47.79,47.72,47.73,14200.0,45.3384,45.3384,45.272,45.2815,14200.0
2010-10-11 12:45:00,47.72,47.74,47.71,47.71,8200.0,45.272,45.291,45.2625,45.2625,8200.0
2010-10-11 12:50:00,47.71,47.71,47.66,47.68,15500.0,45.2625,45.2625,45.2151,45.2341,15500.0
2010-10-11 12:55:00,47.68,47.7,47.65,47.66,7800.0,45.2341,45.2531,45.2056,45.2151,7800.0
2010-10-11 13:00:00,47.65,47.66,47.63,47.66,26600.0,45.2056,45.2151,45.1866,45.2151,26600.0
2010-10-11 13:05:00,47.67,47.7,47.67,47.7,6100.0,45.2246,45.2531,45.2246,45.2531,6100.0
2010-10-11 13:10:00,47.7,47.71,47.68,47.7,29900.0,45.2531,45.2625,45.2341,45.2531,29900.0
2010-10-11 13:15:00,47.71,47.71,47.7,47.71,6400.0,45.2625,45.2625,45.2531,45.2625,6400.0
2010-10-11 13:20:00,47.71,47.78,47.7,47.77,6600.0,45.2625,45.329,45.2531,45.3195,6600.0
2010-10-11 13:25:00,47.78,47.8,47.78,47.8,5200.0,45.329,45.3479,45.329,45.3479,5200.0
2010-10-11 13:30:00,47.79,47.8,47.78,47.79,7700.0,45.3384,45.3479,45.329,45.3384,7700.0
2010-10-11 13:35:00,47.79,47.8,47.76,47.76,16200.0,45.3384,45.3479,45.31,45.31,16200.0
2010-10-11 13:40:00,47.76,47.79,47.75,47.79,6100.0,45.31,45.3384,45.3005,45.3384,6100.0
2010-10-11 13:45:00,47.79,47.79,47.74,47.77,15000.0,45.3384,45.3384,45.291,45.3195,15000.0
2010-10-11 13:50:00,47.76,47.76,47.69,47.7,16300.0,45.31,45.31,45.2436,45.2531,16300.0
2010-10-11 13:55:00,47.7,47.72,47.69,47.72,9500.0,45.2531,45.272,45.2436,45.272,9500.0
2010-10-11 14:00:00,47.72,47.76,47.69,47.69,27900.0,45.272,45.31,45.2436,45.2436,27900.0
2010-10-11 14:05:00,47.69,47.71,47.66,47.71,13100.0,45.2436,45.2625,45.2151,45.2625,13100.0
2010-10-11 14:10:00,47.7,47.71,47.65,47.68,31000.0,45.2531,45.2625,45.2056,45.2341,31000.0
2010-10-11 14:15:00,47.68,47.72,47.65,47.65,16000.0,45.2341,45.272,45.2056,45.2056,16000.0
2010-10-11 14:20:00,47.65,47.69,47.65,47.68,10300.0,45.2056,45.2436,45.2056,45.2341,10300.0
2010-10-11 14:25:00,47.7,47.71,47.68,47.7,6300.0,45.2531,45.2625,45.2341,45.2531,6300.0
2010-10-11 14:30:00,47.7,47.7,47.66,47.68,52000.0,45.2531,45.2531,45.2151,45.2341,52000.0
2010-10-11 14:35:00,47.69,47.72,47.68,47.72,43700.0,45.2436,45.272,45.2341,45.272,43700.0
2010-10-11 14:40:00,47.72,47.73,47.67,47.68,25800.0,45.272,45.2815,45.2246,45.2341,25800.0
2010-10-11 14:45:00,47.69,47.71,47.67,47.71,14800.0,45.2436,45.2625,45.2246,45.2625,14800.0
2010-10-11 14:50:00,47.71,47.71,47.68,47.71,13100.0,45.2625,45.2625,45.2341,45.2625,13100.0
2010-10-11 14:55:00,47.71,47.74,47.7,47.73,16200.0,45.2625,45.291,45.2531,45.2815,16200.0
2010-10-11 15:00:00,47.74,47.76,47.71,47.75,37700.0,45.291,45.31,45.2625,45.3005,37700.0
2010-10-11 15:05:00,47.75,47.75,47.72,47.72,48700.0,45.3005,45.3005,45.272,45.272,48700.0
2010-10-11 15:10:00,47.73,47.73,47.64,47.66,28300.0,45.2815,45.2815,45.1961,45.2151,28300.0
2010-10-11 15:15:00,47.66,47.67,47.64,47.65,35600.0,45.2151,45.2246,45.1961,45.2056,35600.0
2010-10-11 15:20:00,47.65,47.66,47.63,47.66,12400.0,45.2056,45.2151,45.1866,45.2151,12400.0
2010-10-11 15:25:00,47.66,47.67,47.64,47.64,21500.0,45.2151,45.2246,45.1961,45.1961,21500.0
2010-10-11 15:30:00,47.64,47.65,47.55,47.55,96400.0,45.1961,45.2056,45.1107,45.1107,96400.0
2010-10-11 15:35:00,47.56,47.56,47.46,47.47,38700.0,45.1202,45.1202,45.0254,45.0349,38700.0
2010-10-11 15:40:00,47.47,47.54,47.44,47.54,35600.0,45.0349,45.1013,45.0064,45.1013,35600.0
2010-10-11 15:45:00,47.54,47.63,47.52,47.63,51500.0,45.1013,45.1866,45.0823,45.1866,51500.0
2010-10-11 15:50:00,47.62,47.63,47.58,47.59,86100.0,45.1772,45.1866,45.1392,45.1487,86100.0
2010-10-11 15:55:00,47.58,47.6,47.54,47.59,84300.0,45.1392,45.1582,45.1013,45.1487,84300.0
2010-10-12 09:30:00,47.59,47.59,47.27,47.56,47400.0,45.1487,45.1487,44.8451,45.1202,47400.0
2010-10-12 09:35:00,47.56,47.73,47.56,47.63,21000.0,45.1202,45.2815,45.1202,45.1866,21000.0
2010-10-12 09:40:00,47.63,47.65,47.53,47.63,26900.0,45.1866,45.2056,45.0918,45.1866,26900.0
2010-10-12 09:45:00,47.63,47.63,47.5,47.51,55000.0,45.1866,45.1866,45.0633,45.0728,55000.0
2010-10-12 09:50:00,47.5,47.56,47.45,47.52,26600.0,45.0633,45.1202,45.0159,45.0823,26600.0
2010-10-12 09:55:00,47.53,47.6,47.51,47.55,21300.0,45.0918,45.1582,45.0728,45.1107,21300.0
2010-10-12 10:00:00,47.54,47.57,47.5,47.53,45600.0,45.1013,45.1297,45.0633,45.0918,45600.0
2010-10-12 10:05:00,47.53,47.57,47.51,47.51,82400.0,45.0918,45.1297,45.0728,45.0728,82400.0
2010-10-12 10:10:00,47.51,47.56,47.48,47.52,44300.0,45.0728,45.1202,45.0443,45.0823,44300.0
2010-10-12 10:15:00,47.53,47.62,47.51,47.62,70900.0,45.0918,45.1772,45.0728,45.1772,70900.0
2010-10-12 10:20:00,47.62,47.63,47.56,47.59,28000.0,45.1772,45.1866,45.1202,45.1487,28000.0
2010-10-12 10:25:00,47.6,47.63,47.53,47.6,34200.0,45.1582,45.1866,45.0918,45.1582,34200.0
2010-10-12 10:30:00,47.59,47.61,47.57,47.6,32700.0,45.1487,45.1677,45.1297,45.1582,32700.0
2010-10-12 10:35:00,47.6,47.62,47.57,47.59,32900.0,45.1582,45.1772,45.1297,45.1487,32900.0
2010-10-12 10:40:00,47.6,47.7,47.59,47.63,33000.0,45.1582,45.2531,45.1487,45.1866,33000.0
2010-10-12 10:45:00,47.62,47.67,47.61,47.65,35500.0,45.1772,45.2246,45.1677,45.2056,35500.0
2010-10-12 10:50:00,47.65,47.66,47.6,47.65,33400.0,45.2056,45.2151,45.1582,45.2056,33400.0
2010-10-12 10:55:00,47.65,47.74,47.64,47.7,60600.0,45.2056,45.291,45.1961,45.2531,60600.0
2010-10-12 11:00:00,47.7,47.71,47.66,47.69,32200.0,45.2531,45.2625,45.2151,45.2436,32200.0
2010-10-12 11:05:00,47.7,47.74,47.66,47.7,61600.0,45.2531,45.291,45.2151,45.2531,61600.0
2010-10-12 11:10:00,47.7,48.06,47.7,47.9,374300.0,45.2531,45.5946,45.2531,45.4428,374300.0
2010-10-12 11:15:00,47.9,47.9,47.73,47.73,88200.0,45.4428,45.4428,45.2815,45.2815,88200.0
2010-10-12 11:20:00,47.74,47.75,47.68,47.7,59300.0,45.291,45.3005,45.2341,45.2531,59300.0
2010-10-12 11:25:00,47.7,47.81,47.69,47.8,32400.0,45.2531,45.3574,45.2436,45.3479,32400.0
2010-10-12 11:30:00,47.79,47.85,47.78,47.8,63700.0,45.3384,45.3954,45.329,45.3479,63700.0
2010-10-12 11:35:00,47.79,47.88,47.79,47.85,106000.0,45.3384,45.4238,45.3384,45.3954,106000.0
2010-10-12 11:40:00,47.85,47.92,47.84,47.9,87300.0,45.3954,45.4618,45.3859,45.4428,87300.0
2010-10-12 11:45:00,47.9,47.96,47.87,47.9,110300.0,45.4428,45.4997,45.4143,45.4428,110300.0
2010-10-12 11:50:00,47.89,47.92,47.87,47.91,31000.0,45.4333,45.4618,45.4143,45.4523,31000.0
2010-10-12 11:55:00,47.91,48.03,47.91,48.03,32100.0,45.4523,45.5661,45.4523,45.5661,32100.0
2010-10-12 12:00:00,48.03,48.08,48.03,48.06,39900.0,45.5661,45.6136,45.5661,45.5946,39900.0
2010-10-12 12:05:00,48.06,48.07,48.05,48.06,18300.0,45.5946,45.6041,45.5851,45.5946,18300.0
2010-10-12 12:10:00,48.06,48.06,47.98,48.02,22200.0,45.5946,45.5946,45.5187,45.5566,22200.0
2010-10-12 12:15:00,48.03,48.11,48.02,48.08,24500.0,45.5661,45.642,45.5566,45.6136,24500.0
2010-10-12 12:20:00,48.08,48.11,48.0,48.0,36800.0,45.6136,45.642,45.5377,45.5377,36800.0
2010-10-12 12:25:00,48.0,48.0,47.95,47.96,15500.0,45.5377,45.5377,45.4902,45.4997,15500.0
2010-10-12 12:30:00,47.96,47.96,47.9,47.94,14300.0,45.4997,45.4997,45.4428,45.4807,14300.0
2010-10-12 12:35:00,47.94,47.94,47.89,47.91,29800.0,45.4807,45.4807,45.4333,45.4523,29800.0
2010-10-12 12:40:00,47.9,47.93,47.9,47.93,13100.0,45.4428,45.4713,45.4428,45.4713,13100.0
2010-10-12 12:45:00,47.94,47.96,47.94,47.95,9600.0,45.4807,45.4997,45.4807,45.4902,9600.0
2010-10-12 12:50:00,47.96,47.96,47.95,47.95,15200.0,45.4997,45.4997,45.4902,45.4902,15200.0
2010-10-12 12:55:00,47.95,47.97,47.95,47.97,10600.0,45.4902,45.5092,45.4902,45.5092,10600.0
2010-10-12 13:00:00,47.97,47.99,47.95,47.99,19200.0,45.5092,45.5282,45.4902,45.5282,19200.0
2010-10-12 13:05:00,47.99,47.99,47.95,47.95,9700.0,45.5282,45.5282,45.4902,45.4902,9700.0
2010-10-12 13:10:00,47.96,47.96,47.95,47.95,11500.0,45.4997,45.4997,45.4902,45.4902,11500.0
2010-10-12 13:15:00,47.96,47.97,47.94,47.96,30900.0,45.4997,45.5092,45.4807,45.4997,30900.0
2010-10-12 13:20:00,47.95,47.98,47.95,47.97,12800.0,45.4902,45.5187,45.4902,45.5092,12800.0
2010-10-12 13:25:00,47.97,48.0,47.97,47.99,10800.0,45.5092,45.5377,45.5092,45.5282,10800.0
2010-10-12 13:30:00,48.0,48.01,47.95,47.96,26300.0,45.5377,45.5472,45.4902,45.4997,26300.0
2010-10-12 13:35:00,47.95,47.96,47.94,47.95,4300.0,45.4902,45.4997,45.4807,45.4902,4300.0
2010-10-12 13:40:00,47.95,47.96,47.94,47.96,17600.0,45.4902,45.4997,45.4807,45.4997,17600.0
2010-10-12 13:45:00,47.96,47.98,47.95,47.98,8000.0,45.4997,45.5187,45.4902,45.5187,8000.0
2010-10-12 13:50:00,47.98,47.98,47.97,47.97,9900.0,45.5187,45.5187,45.5092,45.5092,9900.0
2010-10-12 13:55:00,47.95,48.0,47.94,48.0,14500.0,45.4902,45.5377,45.4807,45.5377,14500.0
2010-10-12 14:00:00,48.0,48.13,47.97,48.09,52200.0,45.5377,45.661,45.5092,45.623,52200.0
2010-10-12 14:05:00,48.09,48.09,48.03,48.07,23600.0,45.623,45.623,45.5661,45.6041,23600.0
2010-10-12 14:10:00,48.07,48.22,48.06,48.16,41800.0,45.6041,45.7464,45.5946,45.6895,41800.0
2010-10-12 14:15:00,48.16,48.29,48.16,48.26,31800.0,45.6895,45.8128,45.6895,45.7843,31800.0
2010-10-12 14:20:00,48.25,48.26,48.22,48.23,44800.0,45.7748,45.7843,45.7464,45.7559,44800.0
2010-10-12 14:25:00,48.22,48.23,48.16,48.2,30600.0,45.7464,45.7559,45.6895,45.7274,30600.0
2010-10-12 14:30:00,48.21,48.21,48.04,48.05,42100.0,45.7369,45.7369,45.5756,45.5851,42100.0
2010-10-12 14:35:00,48.04,48.06,47.97,48.0,16900.0,45.5756,45.5946,45.5092,45.5377,16900.0
2010-10-12 14:40:00,48.0,48.1,48.0,48.1,19900.0,45.5377,45.6325,45.5377,45.6325,19900.0
2010-10-12 14:45:00,48.11,48.18,48.11,48.13,21600.0,45.642,45.7084,45.642,45.661,21600.0
2010-10-12 14:50:00,48.13,48.19,48.13,48.19,25300.0,45.661,45.7179,45.661,45.7179,25300.0
2010-10-12 14:55:00,48.19,48.26,48.17,48.26,79800.0,45.7179,45.7843,45.6989,45.7843,79800.0
2010-10-12 15:00:00,48.25,48.26,48.24,48.25,70100.0,45.7748,45.7843,45.7654,45.7748,70100.0
2010-10-12 15:05:00,48.25,48.34,48.25,48.33,45600.0,45.7748,45.8602,45.7748,45.8507,45600.0
2010-10-12 15:10:00,48.34,48.45,48.33,48.44,81800.0,45.8602,45.9646,45.8507,45.9551,81800.0
2010-10-12 15:15:00,48.44,48.5,48.43,48.47,95400.0,45.9551,46.012,45.9456,45.9836,95400.0
2010-10-12 15:20:00,48.46,48.59,48.46,48.57,90400.0,45.9741,46.0974,45.9741,46.0784,90400.0
2010-10-12 15:25:00,48.57,48.76,48.57,48.75,119700.0,46.0784,46.2587,46.0784,46.2492,119700.0
2010-10-12 15:30:00,48.75,48.75,48.6,48.63,92100.0,46.2492,46.2492,46.1069,46.1353,92100.0
2010-10-12 15:35:00,48.63,48.63,48.42,48.5,123600.0,46.1353,46.1353,45.9361,46.012,123600.0
2010-10-12 15:40:00,48.49,48.54,48.45,48.53,88700.0,46.0025,46.05,45.9646,46.0405,88700.0
2010-10-12 15:45:00,48.53,48.61,48.5,48.61,81600.0,46.0405,46.1164,46.012,46.1164,81600.0
2010-10-12 15:50:00,48.6,48.62,48.54,48.58,71500.0,46.1069,46.1259,46.05,46.0879,71500.0
2010-10-12 15:55:00,48.58,48.58,48.46,48.46,113200.0,46.0879,46.0879,45.9741,45.9741,113200.0
2010-10-13 09:30:00,48.78,48.86,48.55,48.76,63100.0,46.2777,46.3535,46.0595,46.2587,63100.0
2010-10-13 09:35:00,48.73,48.8,48.64,48.65,234900.0,46.2302,46.2966,46.1448,46.1543,234900.0
2010-10-13 09:40:00,48.64,48.69,48.61,48.65,37600.0,46.1448,46.1923,46.1164,46.1543,37600.0
2010-10-13 09:45:00,48.65,48.68,48.62,48.66,60400.0,46.1543,46.1828,46.1259,46.1638,60400.0
2010-10-13 09:50:00,48.66,48.72,48.65,48.72,72600.0,46.1638,46.2207,46.1543,46.2207,72600.0
2010-10-13 09:55:00,48.73,48.96,48.73,48.91,39700.0,46.2302,46.4484,46.2302,46.401,39700.0
2010-10-13 10:00:00,48.92,48.95,48.88,48.89,23900.0,46.4105,46.4389,46.3725,46.382,23900.0
2010-10-13 10:05:00,48.9,48.93,48.82,48.82,48500.0,46.3915,46.42,46.3156,46.3156,48500.0
2010-10-13 10:10:00,48.81,48.84,48.77,48.83,18800.0,46.3061,46.3346,46.2682,46.3251,18800.0
2010-10-13 10:15:00,48.83,48.87,48.78,48.78,64000.0,46.3251,46.363,46.2777,46.2777,64000.0
2010-10-13 10:20:00,48.77,48.8,48.76,48.78,21200.0,46.2682,46.2966,46.2587,46.2777,21200.0
2010-10-13 10:25:00,48.78,48.8,48.69,48.74,94700.0,46.2777,46.2966,46.1923,46.2397,94700.0
2010-10-13 10:30:00,48.74,48.91,48.74,48.91,80400.0,46.2397,46.401,46.2397,46.401,80400.0
2010-10-13 10:35:00,48.92,49.05,48.91,49.02,42200.0,46.4105,46.5338,46.401,46.5053,42200.0
2010-10-13 10:40:00,49.03,49.03,48.95,48.97,25400.0,46.5148,46.5148,46.4389,46.4579,25400.0
2010-10-13 10:45:00,48.96,48.97,48.87,48.9,33900.0,46.4484,46.4579,46.363,46.3915,33900.0
2010-10-13 10:50:00,48.9,48.93,48.88,48.89,18600.0,46.3915,46.42,46.3725,46.382,18600.0
2010-10-13 10:55:00,48.89,48.89,48.79,48.82,40800.0,46.382,46.382,46.2871,46.3156,40800.0
2010-10-13 11:00:00,48.83,48.83,48.75,48.78,26300.0,46.3251,46.3251,46.2492,46.2777,26300.0
2010-10-13 11:05:00,48.78,48.92,48.78,48.89,24000.0,46.2777,46.4105,46.2777,46.382,24000.0
2010-10-13 11:10:00,48.9,49.04,48.9,49.02,72400.0,46.3915,46.5243,46.3915,46.5053,72400.0
2010-10-13 11:15:00,49.02,49.03,48.94,48.98,16600.0,46.5053,46.5148,46.4294,46.4674,16600.0
2010-10-13 11:20:00,48.99,48.99,48.93,48.94,14000.0,46.4769,46.4769,46.42,46.4294,14000.0
2010-10-13 11:25:00,48.96,48.96,48.88,48.89,31500.0,46.4484,46.4484,46.3725,46.382,31500.0
2010-10-13 11:30:00,48.88,48.9,48.87,48.89,23700.0,46.3725,46.3915,46.363,46.382,23700.0
2010-10-13 11:35:00,48.89,48.93,48.87,48.92,28500.0,46.382,46.42,46.363,46.4105,28500.0
2010-10-13 11:40:00,48.91,48.92,48.87,48.87,12600.0,46.401,46.4105,46.363,46.363,12600.0
2010-10-13 11:45:00,48.87,48.89,48.87,48.88,12600.0,46.363,46.382,46.363,46.3725,12600.0
2010-10-13 11:50:00,48.89,48.9,48.87,48.9,7100.0,46.382,46.3915,46.363,46.3915,7100.0
2010-10-13 11:55:00,48.89,48.9,48.88,48.88,6000.0,46.382,46.3915,46.3725,46.3725,6000.0
2010-10-13 12:00:00,48.89,48.93,48.88,48.93,10200.0,46.382,46.42,46.3725,46.42,10200.0
2010-10-13 12:05:00,48.93,48.94,48.87,48.9,54900.0,46.42,46.4294,46.363,46.3915,54900.0
2010-10-13 12:10:00,48.9,48.93,48.89,48.93,20700.0,46.3915,46.42,46.382,46.42,20700.0
2010-10-13 12:15:00,48.93,48.98,48.91,48.98,24600.0,46.42,46.4674,46.401,46.4674,24600.0
2010-10-13 12:20:00,48.97,49.01,48.97,49.0,15600.0,46.4579,46.4959,46.4579,46.4864,15600.0
2010-10-13 12:25:00,49.0,49.16,48.99,49.13,40900.0,46.4864,46.6382,46.4769,46.6097,40900.0
2010-10-13 12:30:00,49.12,49.2,49.1,49.2,52600.0,46.6002,46.6761,46.5812,46.6761,52600.0
2010-10-13 12:35:00,49.21,49.39,49.2,49.29,212300.0,46.6856,46.8564,46.6761,46.7615,212300.0
2010-10-13 12:40:00,49.28,49.35,49.17,49.17,34800.0,46.752,46.8184,46.6476,46.6476,34800.0
2010-10-13 12:45:00,49.17,49.23,49.12,49.23,37000.0,46.6476,46.7046,46.6002,46.7046,37000.0
2010-10-13 12:50:00,49.22,49.28,49.21,49.22,24900.0,46.6951,46.752,46.6856,46.6951,24900.0
2010-10-13 12:55:00,49.21,49.21,49.12,49.13,43300.0,46.6856,46.6856,46.6002,46.6097,43300.0
2010-10-13 13:00:00,49.14,49.2,49.12,49.15,60500.0,46.6192,46.6761,46.6002,46.6287,60500.0
2010-10-13 13:05:00,49.15,49.17,49.12,49.17,36700.0,46.6287,46.6476,46.6002,46.6476,36700.0
2010-10-13 13:10:00,49.17,49.19,49.15,49.17,17600.0,46.6476,46.6666,46.6287,46.6476,17600.0
2010-10-13 13:15:00,49.17,49.25,49.16,49.23,21600.0,46.6476,46.7235,46.6382,46.7046,21600.0
2010-10-13 13:20:00,49.23,49.29,49.23,49.27,25000.0,46.7046,46.7615,46.7046,46.7425,25000.0
2010-10-13 13:25:00,49.28,49.3,49.21,49.21,16000.0,46.752,46.771,46.6856,46.6856,16000.0
2010-10-13 13:30:00,49.21,49.28,49.18,49.26,28100.0,46.6856,46.752,46.6571,46.733,28100.0
2010-10-13 13:35:00,49.26,49.29,49.24,49.28,29500.0,46.733,46.7615,46.7141,46.752,29500.0
2010-10-13 13:40:00,49.28,49.42,49.28,49.4,150400.0,46.752,46.8848,46.752,46.8658,150400.0
2010-10-13 13:45:00,49.41,49.42,49.34,49.37,23500.0,46.8753,46.8848,46.8089,46.8374,23500.0
2010-10-13 13:50:00,49.37,49.37,49.27,49.33,31900.0,46.8374,46.8374,46.7425,46.7994,31900.0
2010-10-13 13:55:00,49.32,49.33,49.26,49.29,49600.0,46.79,46.7994,46.733,46.7615,49600.0
2010-10-13 14:00:00,49.28,49.32,49.26,49.26,21800.0,46.752,46.79,46.733,46.733,21800.0
2010-10-13 14:05:00,49.26,49.28,49.23,49.25,14100.0,46.733,46.752,46.7046,46.7235,14100.0
2010-10-13 14:10:00,49.24,49.35,49.24,49.34,17200.0,46.7141,46.8184,46.7141,46.8089,17200.0
2010-10-13 14:15:00,49.35,49.36,49.32,49.32,14500.0,46.8184,46.8279,46.79,46.79,14500.0
2010-10-13 14:20:00,49.33,49.34,49.29,49.32,24600.0,46.7994,46.8089,46.7615,46.79,24600.0
2010-10-13 14:25:00,49.31,49.34,49.3,49.32,27500.0,46.7805,46.8089,46.771,46.79,27500.0
2010-10-13 14:30:00,49.33,49.4,49.32,49.4,64400.0,46.7994,46.8658,46.79,46.8658,64400.0
2010-10-13 14:35:00,49.39,49.41,49.35,49.36,28000.0,46.8564,46.8753,46.8184,46.8279,28000.0
2010-10-13 14:40:00,49.37,49.4,49.34,49.37,42700.0,46.8374,46.8658,46.8089,46.8374,42700.0
2010-10-13 14:45:00,49.37,49.39,49.35,49.37,31000.0,46.8374,46.8564,46.8184,46.8374,31000.0
2010-10-13 14:50:00,49.36,49.4,49.32,49.35,26100.0,46.8279,46.8658,46.79,46.8184,26100.0
2010-10-13 14:55:00,49.34,49.35,49.29,49.32,19900.0,46.8089,46.8184,46.7615,46.79,19900.0
2010-10-13 15:00:00,49.31,49.37,49.27,49.28,63200.0,46.7805,46.8374,46.7425,46.752,63200.0
2010-10-13 15:05:00,49.29,49.29,49.24,49.26,32800.0,46.7615,46.7615,46.7141,46.733,32800.0
2010-10-13 15:10:00,49.26,49.34,49.24,49.34,51700.0,46.733,46.8089,46.7141,46.8089,51700.0
2010-10-13 15:15:00,49.33,49.4,49.33,49.39,34800.0,46.7994,46.8658,46.7994,46.8564,34800.0
2010-10-13 15:20:00,49.4,49.49,49.4,49.46,52800.0,46.8658,46.9512,46.8658,46.9228,52800.0
2010-10-13 15:25:00,49.47,49.47,49.34,49.35,57300.0,46.9323,46.9323,46.8089,46.8184,57300.0
2010-10-13 15:30:00,49.35,49.39,49.34,49.36,55000.0,46.8184,46.8564,46.8089,46.8279,55000.0
2010-10-13 15:35:00,49.37,49.41,49.34,49.35,62900.0,46.8374,46.8753,46.8089,46.8184,62900.0
2010-10-13 15:40:00,49.35,49.42,49.35,49.42,74000.0,46.8184,46.8848,46.8184,46.8848,74000.0
2010-10-13 15:45:00,49.41,49.41,49.35,49.4,146500.0,46.8753,46.8753,46.8184,46.8658,146500.0
2010-10-13 15:50:00,49.4,49.41,49.37,49.38,170600.0,46.8658,46.8753,46.8374,46.8469,170600.0
2010-10-13 15:55:00,49.38,49.43,49.36,49.37,211000.0,46.8469,46.8943,46.8279,46.8374,211000.0
2010-10-14 09:30:00,49.18,49.38,49.18,49.25,32100.0,46.6571,46.8469,46.6571,46.7235,32100.0
2010-10-14 09:35:00,49.28,49.36,49.16,49.32,33000.0,46.752,46.8279,46.6382,46.79,33000.0
2010-10-14 09:40:00,49.32,49.36,49.2,49.31,21600.0,46.79,46.8279,46.6761,46.7805,21600.0
2010-10-14 09:45:00,49.34,49.34,49.22,49.22,16900.0,46.8089,46.8089,46.6951,46.6951,16900.0
2010-10-14 09:50:00,49.22,49.24,49.09,49.13,26600.0,46.6951,46.7141,46.5717,46.6097,26600.0
2010-10-14 09:55:00,49.12,49.12,48.9,48.92,40200.0,46.6002,46.6002,46.3915,46.4105,40200.0
2010-10-14 10:00:00,48.9,48.97,48.89,48.93,130700.0,46.3915,46.4579,46.382,46.42,130700.0
2010-10-14 10:05:00,48.92,48.92,48.8,48.84,56100.0,46.4105,46.4105,46.2966,46.3346,56100.0
2010-10-14 10:10:00,48.85,48.9,48.75,48.89,28800.0,46.3441,46.3915,46.2492,46.382,28800.0
2010-10-14 10:15:00,48.88,48.93,48.86,48.88,46600.0,46.3725,46.42,46.3535,46.3725,46600.0
2010-10-14 10:20:00,48.88,48.91,48.88,48.9,17100.0,46.3725,46.401,46.3725,46.3915,17100.0
2010-10-14 10:25:00,48.9,48.96,48.89,48.95,21700.0,46.3915,46.4484,46.382,46.4389,21700.0
2010-10-14 10:30:00,48.95,49.03,48.94,48.99,39500.0,46.4389,46.5148,46.4294,46.4769,39500.0
2010-10-14 10:35:00,49.0,49.0,48.97,48.98,22500.0,46.4864,46.4864,46.4579,46.4674,22500.0
2010-10-14 10:40:00,48.99,49.01,48.98,48.99,18500.0,46.4769,46.4959,46.4674,46.4769,18500.0
2010-10-14 10:45:00,48.99,49.01,48.95,48.95,33300.0,46.4769,46.4959,46.4389,46.4389,33300.0
2010-10-14 10:50:00,48.95,48.98,48.91,48.91,29500.0,46.4389,46.4674,46.401,46.401,29500.0
2010-10-14 10:55:00,48.91,48.97,48.88,48.94,34100.0,46.401,46.4579,46.3725,46.4294,34100.0
2010-10-14 11:00:00,48.94,48.95,48.88,48.88,22200.0,46.4294,46.4389,46.3725,46.3725,22200.0
2010-10-14 11:05:00,48.89,48.89,48.83,48.88,16800.0,46.382,46.382,46.3251,46.3725,16800.0
2010-10-14 11:10:00,48.88,48.92,48.85,48.92,26100.0,46.3725,46.4105,46.3441,46.4105,26100.0
2010-10-14 11:15:00,48.91,48.92,48.87,48.9,23100.0,46.401,46.4105,46.363,46.3915,23100.0
2010-10-14 11:20:00,48.9,48.91,48.83,48.83,20500.0,46.3915,46.401,46.3251,46.3251,20500.0
2010-10-14 11:25:00,48.83,48.88,48.79,48.88,23900.0,46.3251,46.3725,46.2871,46.3725,23900.0
2010-10-14 11:30:00,48.88,48.9,48.76,48.77,39800.0,46.3725,46.3915,46.2587,46.2682,39800.0
2010-10-14 11:35:00,48.77,48.78,48.63,48.63,36000.0,46.2682,46.2777,46.1353,46.1353,36000.0
2010-10-14 11:40:00,48.63,48.64,48.54,48.54,43800.0,46.1353,46.1448,46.05,46.05,43800.0
2010-10-14 11:45:00,48.54,48.56,48.46,48.49,145000.0,46.05,46.0689,45.9741,46.0025,145000.0
2010-10-14 11:50:00,48.48,48.68,48.47,48.65,33800.0,45.993,46.1828,45.9836,46.1543,33800.0
2010-10-14 11:55:00,48.65,48.65,48.58,48.62,12400.0,46.1543,46.1543,46.0879,46.1259,12400.0
2010-10-14 12:00:00,48.62,48.63,48.59,48.6,29300.0,46.1259,46.1353,46.0974,46.1069,29300.0
2010-10-14 12:05:00,48.6,48.71,48.6,48.68,25300.0,46.1069,46.2112,46.1069,46.1828,25300.0
2010-10-14 12:10:00,48.68,48.72,48.65,48.7,18100.0,46.1828,46.2207,46.1543,46.2018,18100.0
2010-10-14 12:15:00,48.7,48.73,48.64,48.67,21600.0,46.2018,46.2302,46.1448,46.1733,21600.0
2010-10-14 12:20:00,48.68,48.72,48.64,48.7,22300.0,46.1828,46.2207,46.1448,46.2018,22300.0
2010-10-14 12:25:00,48.69,48.69,48.63,48.65,27200.0,46.1923,46.1923,46.1353,46.1543,27200.0
2010-10-14 12:30:00,48.66,48.66,48.61,48.63,23200.0,46.1638,46.1638,46.1164,46.1353,23200.0
2010-10-14 12:35:00,48.63,48.64,48.6,48.61,14200.0,46.1353,46.1448,46.1069,46.1164,14200.0
2010-10-14 12:40:00,48.61,48.63,48.59,48.6,12300.0,46.1164,46.1353,46.0974,46.1069,12300.0
2010-10-14 12:45:00,48.6,48.6,48.53,48.53,25500.0,46.1069,46.1069,46.0405,46.0405,25500.0
2010-10-14 12:50:00,48.53,48.57,48.51,48.52,19600.0,46.0405,46.0784,46.0215,46.031,19600.0
2010-10-14 12:55:00,48.53,48.53,48.49,48.49,22300.0,46.0405,46.0405,46.0025,46.0025,22300.0
2010-10-14 13:00:00,48.5,48.5,48.44,48.48,34500.0,46.012,46.012,45.9551,45.993,34500.0
2010-10-14 13:05:00,48.49,48.5,48.35,48.38,86500.0,46.0025,46.012,45.8697,45.8982,86500.0
2010-10-14 13:10:00,48.38,48.4,48.37,48.38,26000.0,45.8982,45.9171,45.8887,45.8982,26000.0
2010-10-14 13:15:00,48.38,48.39,48.33,48.36,26300.0,45.8982,45.9077,45.8507,45.8792,26300.0
2010-10-14 13:20:00,48.35,48.35,48.3,48.32,24900.0,45.8697,45.8697,45.8223,45.8412,24900.0
2010-10-14 13:25:00,48.33,48.33,48.32,48.32,12900.0,45.8507,45.8507,45.8412,45.8412,12900.0
2010-10-14 13:30:00,48.32,48.33,48.22,48.27,165600.0,45.8412,45.8507,45.7464,45.7938,165600.0
2010-10-14 13:35:00,48.28,48.3,48.22,48.29,55300.0,45.8033,45.8223,45.7464,45.8128,55300.0
2010-10-14 13:40:00,48.3,48.35,48.27,48.29,58800.0,45.8223,45.8697,45.7938,45.8128,58800.0
2010-10-14 13:45:00,48.27,48.29,48.21,48.22,49000.0,45.7938,45.8128,45.7369,45.7464,49000.0
2010-10-14 13:50:00,48.22,48.25,48.19,48.24,34300.0,45.7464,45.7748,45.7179,45.7654,34300.0
2010-10-14 13:55:00,48.26,48.28,48.21,48.21,47600.0,45.7843,45.8033,45.7369,45.7369,47600.0
2010-10-14 14:00:00,48.21,48.25,48.21,48.25,38200.0,45.7369,45.7748,45.7369,45.7748,38200.0
2010-10-14 14:05:00,48.24,48.26,48.15,48.15,75500.0,45.7654,45.7843,45.68,45.68,75500.0
2010-10-14 14:10:00,48.16,48.19,48.15,48.18,50300.0,45.6895,45.7179,45.68,45.7084,50300.0
2010-10-14 14:15:00,48.18,48.23,48.15,48.23,24900.0,45.7084,45.7559,45.68,45.7559,24900.0
2010-10-14 14:20:00,48.23,48.24,48.14,48.14,27400.0,45.7559,45.7654,45.6705,45.6705,27400.0
2010-10-14 14:25:00,48.14,48.15,48.1,48.12,21900.0,45.6705,45.68,45.6325,45.6515,21900.0
2010-10-14 14:30:00,48.13,48.18,48.12,48.14,31900.0,45.661,45.7084,45.6515,45.6705,31900.0
2010-10-14 14:35:00,48.14,48.2,48.08,48.18,28000.0,45.6705,45.7274,45.6136,45.7084,28000.0
2010-10-14 14:40:00,48.18,48.2,48.14,48.15,51700.0,45.7084,45.7274,45.6705,45.68,51700.0
2010-10-14 14:45:00,48.14,48.15,48.08,48.1,35500.0,45.6705,45.68,45.6136,45.6325,35500.0
2010-10-14 14:50:00,48.1,48.15,48.09,48.09,37500.0,45.6325,45.68,45.623,45.623,37500.0
2010-10-14 14:55:00,48.1,48.13,48.04,48.06,46300.0,45.6325,45.661,45.5756,45.5946,46300.0
2010-10-14 15:00:00,48.06,48.13,48.02,48.13,44400.0,45.5946,45.661,45.5566,45.661,44400.0
2010-10-14 15:05:00,48.13,48.22,48.13,48.22,43100.0,45.661,45.7464,45.661,45.7464,43100.0
2010-10-14 15:10:00,48.22,48.28,48.2,48.28,54900.0,45.7464,45.8033,45.7274,45.8033,54900.0
2010-10-14 15:15:00,48.28,48.3,48.25,48.26,110400.0,45.8033,45.8223,45.7748,45.7843,110400.0
2010-10-14 15:20:00,48.26,48.42,48.25,48.4,92300.0,45.7843,45.9361,45.7748,45.9171,92300.0
2010-10-14 15:25:00,48.39,48.39,48.29,48.3,49000.0,45.9077,45.9077,45.8128,45.8223,49000.0
2010-10-14 15:30:00,48.3,48.31,48.26,48.3,56300.0,45.8223,45.8318,45.7843,45.8223,56300.0
2010-10-14 15:35:00,48.3,48.36,48.29,48.36,103400.0,45.8223,45.8792,45.8128,45.8792,103400.0
2010-10-14 15:40:00,48.37,48.38,48.29,48.29,59800.0,45.8887,45.8982,45.8128,45.8128,59800.0
2010-10-14 15:45:00,48.29,48.3,48.23,48.27,127800.0,45.8128,45.8223,45.7559,45.7938,127800.0
2010-10-14 15:50:00,48.26,48.31,48.26,48.3,77000.0,45.7843,45.8318,45.7843,45.8223,77000.0
2010-10-14 15:55:00,48.31,48.34,48.3,48.34,202300.0,45.8318,45.8602,45.8223,45.8602,202300.0
2010-10-15 09:30:00,48.89,48.98,48.72,48.89,237200.0,46.382,46.4674,46.2207,46.382,237200.0
2010-10-15 09:35:00,48.87,48.98,48.76,48.87,46300.0,46.363,46.4674,46.2587,46.363,46300.0
2010-10-15 09:40:00,48.86,48.86,48.66,48.7,23500.0,46.3535,46.3535,46.1638,46.2018,23500.0
2010-10-15 09:45:00,48.66,48.8,48.5,48.5,29600.0,46.1638,46.2966,46.012,46.012,29600.0
2010-10-15 09:50:00,48.48,48.49,48.33,48.34,49100.0,45.993,46.0025,45.8507,45.8602,49100.0
2010-10-15 09:55:00,48.35,48.39,48.24,48.33,80200.0,45.8697,45.9077,45.7654,45.8507,80200.0
2010-10-15 10:00:00,48.35,48.61,48.33,48.53,64300.0,45.8697,46.1164,45.8507,46.0405,64300.0
2010-10-15 10:05:00,48.54,48.61,48.49,48.54,53900.0,46.05,46.1164,46.0025,46.05,53900.0
2010-10-15 10:10:00,48.55,48.6,48.43,48.45,34200.0,46.0595,46.1069,45.9456,45.9646,34200.0
2010-10-15 10:15:00,48.45,48.48,48.29,48.3,28400.0,45.9646,45.993,45.8128,45.8223,28400.0
2010-10-15 10:20:00,48.29,48.3,48.08,48.13,23700.0,45.8128,45.8223,45.6136,45.661,23700.0
2010-10-15 10:25:00,48.13,48.27,48.09,48.27,17300.0,45.661,45.7938,45.623,45.7938,17300.0
2010-10-15 10:30:00,48.27,48.27,48.14,48.23,14900.0,45.7938,45.7938,45.6705,45.7559,14900.0
2010-10-15 10:35:00,48.23,48.36,48.2,48.36,29900.0,45.7559,45.8792,45.7274,45.8792,29900.0
2010-10-15 10:40:00,48.36,48.44,48.31,48.41,18400.0,45.8792,45.9551,45.8318,45.9266,18400.0
2010-10-15 10:45:00,48.41,48.42,48.34,48.37,25500.0,45.9266,45.9361,45.8602,45.8887,25500.0
2010-10-15 10:50:00,48.38,48.53,48.38,48.52,78900.0,45.8982,46.0405,45.8982,46.031,78900.0
2010-10-15 10:55:00,48.53,48.61,48.52,48.6,94100.0,46.0405,46.1164,46.031,46.1069,94100.0
2010-10-15 11:00:00,48.6,48.73,48.59,48.71,67700.0,46.1069,46.2302,46.0974,46.2112,67700.0
2010-10-15 11:05:00,48.72,48.75,48.66,48.71,121700.0,46.2207,46.2492,46.1638,46.2112,121700.0
2010-10-15 11:10:00,48.71,48.76,48.71,48.76,31300.0,46.2112,46.2587,46.2112,46.2587,31300.0
2010-10-15 11:15:00,48.75,48.76,48.65,48.65,18100.0,46.2492,46.2587,46.1543,46.1543,18100.0
2010-10-15 11:20:00,48.65,48.8,48.62,48.79,47300.0,46.1543,46.2966,46.1259,46.2871,47300.0
2010-10-15 11:25:00,48.78,48.79,48.73,48.75,20200.0,46.2777,46.2871,46.2302,46.2492,20200.0
2010-10-15 11:30:00,48.75,48.77,48.67,48.68,67500.0,46.2492,46.2682,46.1733,46.1828,67500.0
2010-10-15 11:35:00,48.68,48.72,48.68,48.71,17000.0,46.1828,46.2207,46.1828,46.2112,17000.0
2010-10-15 11:40:00,48.7,48.72,48.67,48.67,26600.0,46.2018,46.2207,46.1733,46.1733,26600.0
2010-10-15 11:45:00,48.68,48.68,48.61,48.61,17900.0,46.1828,46.1828,46.1164,46.1164,17900.0
2010-10-15 11:50:00,48.6,48.6,48.53,48.56,15200.0,46.1069,46.1069,46.0405,46.0689,15200.0
2010-10-15 11:55:00,48.55,48.56,48.48,48.52,19900.0,46.0595,46.0689,45.993,46.031,19900.0
2010-10-15 12:00:00,48.53,48.56,48.51,48.52,16300.0,46.0405,46.0689,46.0215,46.031,16300.0
2010-10-15 12:05:00,48.52,48.57,48.51,48.55,27300.0,46.031,46.0784,46.0215,46.0595,27300.0
2010-10-15 12:10:00,48.55,48.61,48.53,48.59,11900.0,46.0595,46.1164,46.0405,46.0974,11900.0
2010-10-15 12:15:00,48.59,48.71,48.57,48.68,17100.0,46.0974,46.2112,46.0784,46.1828,17100.0
2010-10-15 12:20:00,48.67,48.73,48.66,48.72,13000.0,46.1733,46.2302,46.1638,46.2207,13000.0
2010-10-15 12:25:00,48.72,48.73,48.68,48.69,7400.0,46.2207,46.2302,46.1828,46.1923,7400.0
2010-10-15 12:30:00,48.7,48.76,48.7,48.73,19500.0,46.2018,46.2587,46.2018,46.2302,19500.0
2010-10-15 12:35:00,48.72,48.72,48.68,48.7,7500.0,46.2207,46.2207,46.1828,46.2018,7500.0
2010-10-15 12:40:00,48.72,48.72,48.67,48.68,4800.0,46.2207,46.2207,46.1733,46.1828,4800.0
2010-10-15 12:45:00,48.68,48.68,48.66,48.66,3900.0,46.1828,46.1828,46.1638,46.1638,3900.0
2010-10-15 12:50:00,48.67,48.72,48.67,48.67,12800.0,46.1733,46.2207,46.1733,46.1733,12800.0
2010-10-15 12:55:00,48.67,48.69,48.65,48.67,9400.0,46.1733,46.1923,46.1543,46.1733,9400.0
2010-10-15 13:00:00,48.67,48.72,48.66,48.66,11500.0,46.1733,46.2207,46.1638,46.1638,11500.0
2010-10-15 13:05:00,48.68,48.71,48.66,48.71,9700.0,46.1828,46.2112,46.1638,46.2112,9700.0
2010-10-15 13:10:00,48.71,48.73,48.67,48.68,10800.0,46.2112,46.2302,46.1733,46.1828,10800.0
2010-10-15 13:15:00,48.67,48.67,48.66,48.66,8300.0,46.1733,46.1733,46.1638,46.1638,8300.0
2010-10-15 13:20:00,48.66,48.7,48.66,48.67,19700.0,46.1638,46.2018,46.1638,46.1733,19700.0
2010-10-15 13:25:00,48.67,48.69,48.67,48.68,35900.0,46.1733,46.1923,46.1733,46.1828,35900.0
2010-10-15 13:30:00,48.69,48.7,48.65,48.66,16700.0,46.1923,46.2018,46.1543,46.1638,16700.0
2010-10-15 13:35:00,48.66,48.68,48.65,48.66,14200.0,46.1638,46.1828,46.1543,46.1638,14200.0
2010-10-15 13:40:00,48.65,48.66,48.53,48.56,23500.0,46.1543,46.1638,46.0405,46.0689,23500.0
2010-10-15 13:45:00,48.56,48.56,48.51,48.53,10500.0,46.0689,46.0689,46.0215,46.0405,10500.0
2010-10-15 13:50:00,48.53,48.59,48.53,48.55,17400.0,46.0405,46.0974,46.0405,46.0595,17400.0
2010-10-15 13:55:00,48.55,48.57,48.53,48.54,36900.0,46.0595,46.0784,46.0405,46.05,36900.0
2010-10-15 14:00:00,48.54,48.54,48.45,48.52,20700.0,46.05,46.05,45.9646,46.031,20700.0
2010-10-15 14:05:00,48.52,48.61,48.5,48.59,15700.0,46.031,46.1164,46.012,46.0974,15700.0
2010-10-15 14:10:00,48.58,48.66,48.56,48.66,19700.0,46.0879,46.1638,46.0689,46.1638,19700.0
2010-10-15 14:15:00,48.66,48.67,48.6,48.63,18700.0,46.1638,46.1733,46.1069,46.1353,18700.0
2010-10-15 14:20:00,48.63,48.65,48.58,48.58,14500.0,46.1353,46.1543,46.0879,46.0879,14500.0
2010-10-15 14:25:00,48.58,48.69,48.58,48.68,13500.0,46.0879,46.1923,46.0879,46.1828,13500.0
2010-10-15 14:30:00,48.68,48.71,48.66,48.68,13900.0,46.1828,46.2112,46.1638,46.1828,13900.0
2010-10-15 14:35:00,48.68,48.74,48.68,48.72,19700.0,46.1828,46.2397,46.1828,46.2207,19700.0
2010-10-15 14:40:00,48.72,48.72,48.65,48.67,13700.0,46.2207,46.2207,46.1543,46.1733,13700.0
2010-10-15 14:45:00,48.66,48.67,48.64,48.64,17700.0,46.1638,46.1733,46.1448,46.1448,17700.0
2010-10-15 14:50:00,48.65,48.67,48.63,48.65,18100.0,46.1543,46.1733,46.1353,46.1543,18100.0
2010-10-15 14:55:00,48.65,48.67,48.61,48.67,24000.0,46.1543,46.1733,46.1164,46.1733,24000.0
2010-10-15 15:00:00,48.67,48.67,48.6,48.61,37700.0,46.1733,46.1733,46.1069,46.1164,37700.0
2010-10-15 15:05:00,48.61,48.63,48.59,48.6,27300.0,46.1164,46.1353,46.0974,46.1069,27300.0
2010-10-15 15:10:00,48.62,48.62,48.55,48.61,30300.0,46.1259,46.1259,46.0595,46.1164,30300.0
2010-10-15 15:15:00,48.62,48.62,48.59,48.6,55600.0,46.1259,46.1259,46.0974,46.1069,55600.0
2010-10-15 15:20:00,48.6,48.61,48.58,48.6,38700.0,46.1069,46.1164,46.0879,46.1069,38700.0
2010-10-15 15:25:00,48.6,48.64,48.58,48.6,32200.0,46.1069,46.1448,46.0879,46.1069,32200.0
2010-10-15 15:30:00,48.6,48.65,48.59,48.62,54500.0,46.1069,46.1543,46.0974,46.1259,54500.0
2010-10-15 15:35:00,48.61,48.72,48.61,48.71,37600.0,46.1164,46.2207,46.1164,46.2112,37600.0
2010-10-15 15:40:00,48.7,48.74,48.7,48.73,46200.0,46.2018,46.2397,46.2018,46.2302,46200.0
2010-10-15 15:45:00,48.74,48.78,48.74,48.76,65400.0,46.2397,46.2777,46.2397,46.2587,65400.0
2010-10-15 15:50:00,48.79,48.8,48.74,48.78,79200.0,46.2871,46.2966,46.2397,46.2777,79200.0
2010-10-15 15:55:00,48.77,48.78,48.73,48.77,117000.0,46.2682,46.2777,46.2302,46.2682,117000.0
2010-10-18 09:30:00,48.87,49.14,48.79,48.92,89800.0,46.363,46.6192,46.2871,46.4105,89800.0
2010-10-18 09:35:00,48.94,48.95,48.84,48.85,42500.0,46.4294,46.4389,46.3346,46.3441,42500.0
2010-10-18 09:40:00,48.85,48.98,48.85,48.94,20500.0,46.3441,46.4674,46.3441,46.4294,20500.0
2010-10-18 09:45:00,48.94,49.16,48.93,49.16,29300.0,46.4294,46.6382,46.42,46.6382,29300.0
2010-10-18 09:50:00,49.15,49.21,49.08,49.1,34100.0,46.6287,46.6856,46.5623,46.5812,34100.0
2010-10-18 09:55:00,49.1,49.2,49.08,49.12,30000.0,46.5812,46.6761,46.5623,46.6002,30000.0
2010-10-18 10:00:00,49.09,49.16,48.98,48.99,48100.0,46.5717,46.6382,46.4674,46.4769,48100.0
2010-10-18 10:05:00,48.99,49.15,48.97,49.12,28000.0,46.4769,46.6287,46.4579,46.6002,28000.0
2010-10-18 10:10:00,49.12,49.23,49.05,49.23,16000.0,46.6002,46.7046,46.5338,46.7046,16000.0
2010-10-18 10:15:00,49.25,49.28,49.16,49.16,11800.0,46.7235,46.752,46.6382,46.6382,11800.0
2010-10-18 10:20:00,49.18,49.2,49.12,49.16,14800.0,46.6571,46.6761,46.6002,46.6382,14800.0
2010-10-18 10:25:00,49.16,49.18,49.06,49.1,67200.0,46.6382,46.6571,46.5433,46.5812,67200.0
2010-10-18 10:30:00,49.11,49.19,49.11,49.12,20500.0,46.5907,46.6666,46.5907,46.6002,20500.0
2010-10-18 10:35:00,49.11,49.17,49.09,49.17,15900.0,46.5907,46.6476,46.5717,46.6476,15900.0
2010-10-18 10:40:00,49.17,49.17,49.12,49.14,10400.0,46.6476,46.6476,46.6002,46.6192,10400.0
2010-10-18 10:45:00,49.14,49.18,49.1,49.16,17900.0,46.6192,46.6571,46.5812,46.6382,17900.0
2010-10-18 10:50:00,49.16,49.26,49.15,49.23,14900.0,46.6382,46.733,46.6287,46.7046,14900.0
2010-10-18 10:55:00,49.22,49.26,49.18,49.24,17200.0,46.6951,46.733,46.6571,46.7141,17200.0
2010-10-18 11:00:00,49.24,49.25,49.18,49.21,17700.0,46.7141,46.7235,46.6571,46.6856,17700.0
2010-10-18 11:05:00,49.21,49.23,49.1,49.12,15200.0,46.6856,46.7046,46.5812,46.6002,15200.0
2010-10-18 11:10:00,49.11,49.11,49.02,49.08,81800.0,46.5907,46.5907,46.5053,46.5623,81800.0
2010-10-18 11:15:00,49.08,49.08,49.04,49.05,20500.0,46.5623,46.5623,46.5243,46.5338,20500.0
2010-10-18 11:20:00,49.06,49.15,49.06,49.1,9500.0,46.5433,46.6287,46.5433,46.5812,9500.0
2010-10-18 11:25:00,49.1,49.15,49.08,49.15,9400.0,46.5812,46.6287,46.5623,46.6287,9400.0
2010-10-18 11:30:00,49.14,49.15,49.1,49.1,11500.0,46.6192,46.6287,46.5812,46.5812,11500.0
2010-10-18 11:35:00,49.11,49.12,49.06,49.12,26800.0,46.5907,46.6002,46.5433,46.6002,26800.0
2010-10-18 11:40:00,49.12,49.17,49.09,49.12,28100.0,46.6002,46.6476,46.5717,46.6002,28100.0
2010-10-18 11:45:00,49.12,49.14,49.11,49.13,6700.0,46.6002,46.6192,46.5907,46.6097,6700.0
2010-10-18 11:50:00,49.13,49.13,49.08,49.13,14600.0,46.6097,46.6097,46.5623,46.6097,14600.0
2010-10-18 11:55:00,49.13,49.21,49.13,49.19,12500.0,46.6097,46.6856,46.6097,46.6666,12500.0
2010-10-18 12:00:00,49.19,49.26,49.18,49.19,15300.0,46.6666,46.733,46.6571,46.6666,15300.0
2010-10-18 12:05:00,49.18,49.19,49.13,49.18,13900.0,46.6571,46.6666,46.6097,46.6571,13900.0
2010-10-18 12:10:00,49.17,49.17,49.14,49.15,4800.0,46.6476,46.6476,46.6192,46.6287,4800.0
2010-10-18 12:15:00,49.14,49.25,49.14,49.23,10400.0,46.6192,46.7235,46.6192,46.7046,10400.0
2010-10-18 12:20:00,49.22,49.22,49.15,49.18,6600.0,46.6951,46.6951,46.6287,46.6571,6600.0
2010-10-18 12:25:00,49.19,49.19,49.13,49.16,6400.0,46.6666,46.6666,46.6097,46.6382,6400.0
2010-10-18 12:30:00,49.17,49.18,49.13,49.18,6700.0,46.6476,46.6571,46.6097,46.6571,6700.0
2010-10-18 12:35:00,49.19,49.2,49.16,49.2,7200.0,46.6666,46.6761,46.6382,46.6761,7200.0
2010-10-18 12:40:00,49.2,49.21,49.15,49.2,6800.0,46.6761,46.6856,46.6287,46.6761,6800.0
2010-10-18 12:45:00,49.2,49.21,49.17,49.19,6100.0,46.6761,46.6856,46.6476,46.6666,6100.0
2010-10-18 12:50:00,49.18,49.19,49.14,49.14,11500.0,46.6571,46.6666,46.6192,46.6192,11500.0
2010-10-18 12:55:00,49.14,49.16,49.11,49.16,7300.0,46.6192,46.6382,46.5907,46.6382,7300.0
2010-10-18 13:00:00,49.15,49.22,49.14,49.2,45900.0,46.6287,46.6951,46.6192,46.6761,45900.0
2010-10-18 13:05:00,49.2,49.26,49.18,49.22,11000.0,46.6761,46.733,46.6571,46.6951,11000.0
2010-10-18 13:10:00,49.22,49.28,49.22,49.26,11600.0,46.6951,46.752,46.6951,46.733,11600.0
2010-10-18 13:15:00,49.27,49.29,49.24,49.28,7100.0,46.7425,46.7615,46.7141,46.752,7100.0
2010-10-18 13:20:00,49.28,49.28,49.23,49.24,6000.0,46.752,46.752,46.7046,46.7141,6000.0
2010-10-18 13:25:00,49.24,49.25,49.23,49.23,7600.0,46.7141,46.7235,46.7046,46.7046,7600.0
2010-10-18 13:30:00,49.23,49.26,49.21,49.25,13200.0,46.7046,46.733,46.6856,46.7235,13200.0
2010-10-18 13:35:00,49.25,49.28,49.23,49.27,9900.0,46.7235,46.752,46.7046,46.7425,9900.0
2010-10-18 13:40:00,49.28,49.29,49.24,49.25,9200.0,46.752,46.7615,46.7141,46.7235,9200.0
2010-10-18 13:45:00,49.26,49.27,49.24,49.27,5900.0,46.733,46.7425,46.7141,46.7425,5900.0
2010-10-18 13:50:00,49.27,49.28,49.23,49.23,7400.0,46.7425,46.752,46.7046,46.7046,7400.0
2010-10-18 13:55:00,49.22,49.23,49.2,49.2,9600.0,46.6951,46.7046,46.6761,46.6761,9600.0
2010-10-18 14:00:00,49.2,49.22,49.17,49.18,19800.0,46.6761,46.6951,46.6476,46.6571,19800.0
2010-10-18 14:05:00,49.18,49.21,49.17,49.21,18000.0,46.6571,46.6856,46.6476,46.6856,18000.0
2010-10-18 14:10:00,49.22,49.24,49.2,49.21,12800.0,46.6951,46.7141,46.6761,46.6856,12800.0
2010-10-18 14:15:00,49.21,49.25,49.21,49.22,14800.0,46.6856,46.7235,46.6856,46.6951,14800.0
2010-10-18 14:20:00,49.23,49.32,49.22,49.32,20700.0,46.7046,46.79,46.6951,46.79,20700.0
2010-10-18 14:25:00,49.32,49.35,49.28,49.34,12300.0,46.79,46.8184,46.752,46.8089,12300.0
2010-10-18 14:30:00,49.33,49.39,49.33,49.35,31600.0,46.7994,46.8564,46.7994,46.8184,31600.0
2010-10-18 14:35:00,49.35,49.39,49.31,49.31,18700.0,46.8184,46.8564,46.7805,46.7805,18700.0
2010-10-18 14:40:00,49.3,49.31,49.27,49.27,6000.0,46.771,46.7805,46.7425,46.7425,6000.0
2010-10-18 14:45:00,49.27,49.27,49.25,49.25,10600.0,46.7425,46.7425,46.7235,46.7235,10600.0
2010-10-18 14:50:00,49.25,49.27,49.24,49.27,67300.0,46.7235,46.7425,46.7141,46.7425,67300.0
2010-10-18 14:55:00,49.27,49.3,49.26,49.29,13800.0,46.7425,46.771,46.733,46.7615,13800.0
2010-10-18 15:00:00,49.29,49.33,49.28,49.31,20000.0,46.7615,46.7994,46.752,46.7805,20000.0
2010-10-18 15:05:00,49.31,49.47,49.31,49.46,66600.0,46.7805,46.9323,46.7805,46.9228,66600.0
2010-10-18 15:10:00,49.45,49.45,49.37,49.4,25100.0,46.9133,46.9133,46.8374,46.8658,25100.0
2010-10-18 15:15:00,49.4,49.46,49.4,49.41,37100.0,46.8658,46.9228,46.8658,46.8753,37100.0
2010-10-18 15:20:00,49.42,49.46,49.41,49.44,44200.0,46.8848,46.9228,46.8753,46.9038,44200.0
2010-10-18 15:25:00,49.44,49.45,49.4,49.41,16400.0,46.9038,46.9133,46.8658,46.8753,16400.0
2010-10-18 15:30:00,49.41,49.45,49.4,49.44,61400.0,46.8753,46.9133,46.8658,46.9038,61400.0
2010-10-18 15:35:00,49.44,49.48,49.43,49.45,36700.0,46.9038,46.9417,46.8943,46.9133,36700.0
2010-10-18 15:40:00,49.45,49.49,49.43,49.48,67000.0,46.9133,46.9512,46.8943,46.9417,67000.0
2010-10-18 15:45:00,49.48,49.48,49.44,49.44,63300.0,46.9417,46.9417,46.9038,46.9038,63300.0
2010-10-18 15:50:00,49.45,49.47,49.42,49.45,136600.0,46.9133,46.9323,46.8848,46.9133,136600.0
2010-10-18 15:55:00,49.45,49.49,49.41,49.49,182700.0,46.9133,46.9512,46.8753,46.9512,182700.0
2010-10-19 09:30:00,48.43,48.71,48.01,48.63,70000.0,45.9456,46.2112,45.5472,46.1353,70000.0
2010-10-19 09:35:00,48.64,48.77,48.59,48.72,127200.0,46.1448,46.2682,46.0974,46.2207,127200.0
2010-10-19 09:40:00,48.72,48.76,48.43,48.43,134300.0,46.2207,46.2587,45.9456,45.9456,134300.0
2010-10-19 09:45:00,48.41,48.6,48.37,48.59,87800.0,45.9266,46.1069,45.8887,46.0974,87800.0
2010-10-19 09:50:00,48.59,48.64,48.39,48.39,56900.0,46.0974,46.1448,45.9077,45.9077,56900.0
2010-10-19 09:55:00,48.39,48.5,48.39,48.49,19500.0,45.9077,46.012,45.9077,46.0025,19500.0
2010-10-19 10:00:00,48.44,48.53,48.41,48.51,21800.0,45.9551,46.0405,45.9266,46.0215,21800.0
2010-10-19 10:05:00,48.52,48.55,48.45,48.53,30400.0,46.031,46.0595,45.9646,46.0405,30400.0
2010-10-19 10:10:00,48.55,48.6,48.52,48.52,34000.0,46.0595,46.1069,46.031,46.031,34000.0
2010-10-19 10:15:00,48.52,48.69,48.52,48.68,112800.0,46.031,46.1923,46.031,46.1828,112800.0
2010-10-19 10:20:00,48.67,48.85,48.67,48.72,47200.0,46.1733,46.3441,46.1733,46.2207,47200.0
2010-10-19 10:25:00,48.72,48.75,48.62,48.62,30400.0,46.2207,46.2492,46.1259,46.1259,30400.0
2010-10-19 10:30:00,48.64,48.67,48.57,48.59,92700.0,46.1448,46.1733,46.0784,46.0974,92700.0
2010-10-19 10:35:00,48.59,48.61,48.53,48.56,33300.0,46.0974,46.1164,46.0405,46.0689,33300.0
2010-10-19 10:40:00,48.57,48.59,48.51,48.54,24800.0,46.0784,46.0974,46.0215,46.05,24800.0
2010-10-19 10:45:00,48.54,48.66,48.49,48.61,20700.0,46.05,46.1638,46.0025,46.1164,20700.0
2010-10-19 10:50:00,48.6,48.62,48.5,48.53,23100.0,46.1069,46.1259,46.012,46.0405,23100.0
2010-10-19 10:55:00,48.55,48.65,48.49,48.49,24300.0,46.0595,46.1543,46.0025,46.0025,24300.0
2010-10-19 11:00:00,48.49,48.61,48.47,48.6,28900.0,46.0025,46.1164,45.9836,46.1069,28900.0
2010-10-19 11:05:00,48.6,48.6,48.51,48.58,23300.0,46.1069,46.1069,46.0215,46.0879,23300.0
2010-10-19 11:10:00,48.59,48.66,48.58,48.62,51300.0,46.0974,46.1638,46.0879,46.1259,51300.0
2010-10-19 11:15:00,48.62,48.66,48.56,48.56,17800.0,46.1259,46.1638,46.0689,46.0689,17800.0
2010-10-19 11:20:00,48.55,48.55,48.44,48.46,36600.0,46.0595,46.0595,45.9551,45.9741,36600.0
2010-10-19 11:25:00,48.47,48.48,48.38,48.44,38900.0,45.9836,45.993,45.8982,45.9551,38900.0
2010-10-19 11:30:00,48.45,48.61,48.45,48.58,29400.0,45.9646,46.1164,45.9646,46.0879,29400.0
2010-10-19 11:35:00,48.58,48.58,48.54,48.55,23400.0,46.0879,46.0879,46.05,46.0595,23400.0
2010-10-19 11:40:00,48.55,48.57,48.54,48.57,29800.0,46.0595,46.0784,46.05,46.0784,29800.0
2010-10-19 11:45:00,48.57,48.61,48.57,48.6,82700.0,46.0784,46.1164,46.0784,46.1069,82700.0
2010-10-19 11:50:00,48.6,48.65,48.59,48.64,29900.0,46.1069,46.1543,46.0974,46.1448,29900.0
2010-10-19 11:55:00,48.64,48.67,48.61,48.65,23900.0,46.1448,46.1733,46.1164,46.1543,23900.0
2010-10-19 12:00:00,48.66,48.72,48.66,48.72,38600.0,46.1638,46.2207,46.1638,46.2207,38600.0
2010-10-19 12:05:00,48.72,48.76,48.72,48.74,60000.0,46.2207,46.2587,46.2207,46.2397,60000.0
2010-10-19 12:10:00,48.74,48.76,48.68,48.69,43000.0,46.2397,46.2587,46.1828,46.1923,43000.0
2010-10-19 12:15:00,48.68,48.71,48.68,48.7,20700.0,46.1828,46.2112,46.1828,46.2018,20700.0
2010-10-19 12:20:00,48.69,48.7,48.55,48.56,25900.0,46.1923,46.2018,46.0595,46.0689,25900.0
2010-10-19 12:25:00,48.55,48.56,48.53,48.53,10100.0,46.0595,46.0689,46.0405,46.0405,10100.0
2010-10-19 12:30:00,48.54,48.56,48.48,48.51,31600.0,46.05,46.0689,45.993,46.0215,31600.0
2010-10-19 12:35:00,48.52,48.54,48.49,48.52,43000.0,46.031,46.05,46.0025,46.031,43000.0
2010-10-19 12:40:00,48.53,48.56,48.52,48.56,16400.0,46.0405,46.0689,46.031,46.0689,16400.0
2010-10-19 12:45:00,48.57,48.58,48.51,48.53,17400.0,46.0784,46.0879,46.0215,46.0405,17400.0
2010-10-19 12:50:00,48.53,48.54,48.46,48.49,38300.0,46.0405,46.05,45.9741,46.0025,38300.0
2010-10-19 12:55:00,48.49,48.55,48.48,48.55,16200.0,46.0025,46.0595,45.993,46.0595,16200.0
2010-10-19 13:00:00,48.57,48.57,48.53,48.53,17300.0,46.0784,46.0784,46.0405,46.0405,17300.0
2010-10-19 13:05:00,48.53,48.55,48.5,48.51,20500.0,46.0405,46.0595,46.012,46.0215,20500.0
2010-10-19 13:10:00,48.52,48.54,48.47,48.52,43900.0,46.031,46.05,45.9836,46.031,43900.0
2010-10-19 13:15:00,48.52,48.52,48.47,48.5,40200.0,46.031,46.031,45.9836,46.012,40200.0
2010-10-19 13:20:00,48.51,48.53,48.45,48.46,24200.0,46.0215,46.0405,45.9646,45.9741,24200.0
2010-10-19 13:25:00,48.45,48.45,48.36,48.37,47100.0,45.9646,45.9646,45.8792,45.8887,47100.0
2010-10-19 13:30:00,48.37,48.43,48.36,48.41,29000.0,45.8887,45.9456,45.8792,45.9266,29000.0
2010-10-19 13:35:00,48.42,48.42,48.34,48.41,36700.0,45.9361,45.9361,45.8602,45.9266,36700.0
2010-10-19 13:40:00,48.41,48.42,48.38,48.4,29800.0,45.9266,45.9361,45.8982,45.9171,29800.0
2010-10-19 13:45:00,48.4,48.4,48.31,48.36,28700.0,45.9171,45.9171,45.8318,45.8792,28700.0
2010-10-19 13:50:00,48.37,48.37,48.23,48.24,69500.0,45.8887,45.8887,45.7559,45.7654,69500.0
2010-10-19 13:55:00,48.22,48.23,48.11,48.12,45200.0,45.7464,45.7559,45.642,45.6515,45200.0
2010-10-19 14:00:00,48.12,48.13,47.83,47.84,100700.0,45.6515,45.661,45.3764,45.3859,100700.0
2010-10-19 14:05:00,47.84,47.92,47.83,47.88,51000.0,45.3859,45.4618,45.3764,45.4238,51000.0
2010-10-19 14:10:00,47.88,47.98,47.83,47.96,43300.0,45.4238,45.5187,45.3764,45.4997,43300.0
2010-10-19 14:15:00,47.95,48.01,47.92,48.0,110300.0,45.4902,45.5472,45.4618,45.5377,110300.0
2010-10-19 14:20:00,48.01,48.03,47.97,47.97,61800.0,45.5472,45.5661,45.5092,45.5092,61800.0
2010-10-19 14:25:00,47.97,48.07,47.92,47.98,77200.0,45.5092,45.6041,45.4618,45.5187,77200.0
2010-10-19 14:30:00,47.98,48.02,47.94,48.0,65100.0,45.5187,45.5566,45.4807,45.5377,65100.0
2010-10-19 14:35:00,48.0,48.03,47.94,48.01,60300.0,45.5377,45.5661,45.4807,45.5472,60300.0
2010-10-19 14:40:00,48.02,48.04,47.96,47.97,43200.0,45.5566,45.5756,45.4997,45.5092,43200.0
2010-10-19 14:45:00,47.97,48.02,47.95,47.98,30800.0,45.5092,45.5566,45.4902,45.5187,30800.0
2010-10-19 14:50:00,47.99,48.06,47.94,48.01,42400.0,45.5282,45.5946,45.4807,45.5472,42400.0
2010-10-19 14:55:00,48.01,48.03,47.95,48.0,46500.0,45.5472,45.5661,45.4902,45.5377,46500.0
2010-10-19 15:00:00,47.99,48.03,47.98,48.01,85200.0,45.5282,45.5661,45.5187,45.5472,85200.0
2010-10-19 15:05:00,48.01,48.02,47.9,47.9,86800.0,45.5472,45.5566,45.4428,45.4428,86800.0
2010-10-19 15:10:00,47.89,47.94,47.79,47.84,70000.0,45.4333,45.4807,45.3384,45.3859,70000.0
2010-10-19 15:15:00,47.83,47.91,47.83,47.88,46400.0,45.3764,45.4523,45.3764,45.4238,46400.0
2010-10-19 15:20:00,47.89,47.9,47.83,47.89,44700.0,45.4333,45.4428,45.3764,45.4333,44700.0
2010-10-19 15:25:00,47.89,47.93,47.79,47.81,60900.0,45.4333,45.4713,45.3384,45.3574,60900.0
2010-10-19 15:30:00,47.79,47.86,47.79,47.82,77100.0,45.3384,45.4048,45.3384,45.3669,77100.0
2010-10-19 15:35:00,47.83,47.85,47.82,47.83,79700.0,45.3764,45.3954,45.3669,45.3764,79700.0
2010-10-19 15:40:00,47.83,47.86,47.8,47.86,87800.0,45.3764,45.4048,45.3479,45.4048,87800.0
2010-10-19 15:45:00,47.85,47.92,47.82,47.9,119700.0,45.3954,45.4618,45.3669,45.4428,119700.0
2010-10-19 15:50:00,47.9,47.91,47.86,47.9,131500.0,45.4428,45.4523,45.4048,45.4428,131500.0
2010-10-19 15:55:00,47.9,47.96,47.85,47.91,226300.0,45.4428,45.4997,45.3954,45.4523,226300.0
2010-10-20 09:30:00,48.09,48.73,48.09,48.58,75300.0,45.623,46.2302,45.623,46.0879,75300.0
2010-10-20 09:35:00,48.59,48.59,48.34,48.34,62900.0,46.0974,46.0974,45.8602,45.8602,62900.0
2010-10-20 09:40:00,48.36,48.56,48.36,48.56,36100.0,45.8792,46.0689,45.8792,46.0689,36100.0
2010-10-20 09:45:00,48.56,48.62,48.47,48.53,45400.0,46.0689,46.1259,45.9836,46.0405,45400.0
2010-10-20 09:50:00,48.54,48.55,48.41,48.46,29600.0,46.05,46.0595,45.9266,45.9741,29600.0
2010-10-20 09:55:00,48.47,48.64,48.47,48.51,127100.0,45.9836,46.1448,45.9836,46.0215,127100.0
2010-10-20 10:00:00,48.52,48.55,48.41,48.52,33100.0,46.031,46.0595,45.9266,46.031,33100.0
2010-10-20 10:05:00,48.52,48.73,48.52,48.66,32900.0,46.031,46.2302,46.031,46.1638,32900.0
2010-10-20 10:10:00,48.66,48.7,48.53,48.65,46000.0,46.1638,46.2018,46.0405,46.1543,46000.0
2010-10-20 10:15:00,48.65,48.74,48.6,48.64,30200.0,46.1543,46.2397,46.1069,46.1448,30200.0
2010-10-20 10:20:00,48.62,48.71,48.58,48.63,18400.0,46.1259,46.2112,46.0879,46.1353,18400.0
2010-10-20 10:25:00,48.65,48.79,48.65,48.79,44900.0,46.1543,46.2871,46.1543,46.2871,44900.0
2010-10-20 10:30:00,48.78,48.92,48.75,48.91,73400.0,46.2777,46.4105,46.2492,46.401,73400.0
2010-10-20 10:35:00,48.94,49.01,48.81,48.85,52100.0,46.4294,46.4959,46.3061,46.3441,52100.0
2010-10-20 10:40:00,48.86,49.0,48.86,48.94,14400.0,46.3535,46.4864,46.3535,46.4294,14400.0
2010-10-20 10:45:00,48.93,48.99,48.9,48.94,30800.0,46.42,46.4769,46.3915,46.4294,30800.0
2010-10-20 10:50:00,48.96,49.02,48.88,48.89,23000.0,46.4484,46.5053,46.3725,46.382,23000.0
2010-10-20 10:55:00,48.89,48.9,48.84,48.9,95300.0,46.382,46.3915,46.3346,46.3915,95300.0
2010-10-20 11:00:00,48.91,48.99,48.91,48.91,19600.0,46.401,46.4769,46.401,46.401,19600.0
2010-10-20 11:05:00,48.91,49.01,48.91,49.01,27900.0,46.401,46.4959,46.401,46.4959,27900.0
2010-10-20 11:10:00,49.01,49.03,48.91,48.97,18500.0,46.4959,46.5148,46.401,46.4579,18500.0
2010-10-20 11:15:00,48.97,49.04,48.93,48.98,26400.0,46.4579,46.5243,46.42,46.4674,26400.0
2010-10-20 11:20:00,49.0,49.04,48.99,49.03,15900.0,46.4864,46.5243,46.4769,46.5148,15900.0
2010-10-20 11:25:00,49.04,49.09,48.99,49.03,24100.0,46.5243,46.5717,46.4769,46.5148,24100.0
2010-10-20 11:30:00,49.04,49.09,49.04,49.06,20400.0,46.5243,46.5717,46.5243,46.5433,20400.0
2010-10-20 11:35:00,49.06,49.1,49.04,49.1,14600.0,46.5433,46.5812,46.5243,46.5812,14600.0
2010-10-20 11:40:00,49.1,49.12,49.08,49.08,13700.0,46.5812,46.6002,46.5623,46.5623,13700.0
2010-10-20 11:45:00,49.09,49.09,48.99,49.0,30000.0,46.5717,46.5717,46.4769,46.4864,30000.0
2010-10-20 11:50:00,48.99,49.07,48.98,49.06,20400.0,46.4769,46.5528,46.4674,46.5433,20400.0
2010-10-20 11:55:00,49.06,49.07,49.01,49.03,11700.0,46.5433,46.5528,46.4959,46.5148,11700.0
2010-10-20 12:00:00,49.04,49.14,49.02,49.12,46200.0,46.5243,46.6192,46.5053,46.6002,46200.0
2010-10-20 12:05:00,49.13,49.15,49.11,49.14,16000.0,46.6097,46.6287,46.5907,46.6192,16000.0
2010-10-20 12:10:00,49.15,49.19,49.09,49.09,14500.0,46.6287,46.6666,46.5717,46.5717,14500.0
2010-10-20 12:15:00,49.09,49.2,49.08,49.18,21200.0,46.5717,46.6761,46.5623,46.6571,21200.0
2010-10-20 12:20:00,49.18,49.19,49.15,49.15,11400.0,46.6571,46.6666,46.6287,46.6287,11400.0
2010-10-20 12:25:00,49.15,49.15,49.11,49.12,11200.0,46.6287,46.6287,46.5907,46.6002,11200.0
2010-10-20 12:30:00,49.12,49.16,49.07,49.15,43400.0,46.6002,46.6382,46.5528,46.6287,43400.0
2010-10-20 12:35:00,49.14,49.19,49.14,49.15,27500.0,46.6192,46.6666,46.6192,46.6287,27500.0
2010-10-20 12:40:00,49.15,49.17,49.11,49.13,16200.0,46.6287,46.6476,46.5907,46.6097,16200.0
2010-10-20 12:45:00,49.13,49.18,49.13,49.15,29900.0,46.6097,46.6571,46.6097,46.6287,29900.0
2010-10-20 12:50:00,49.16,49.21,49.16,49.2,15400.0,46.6382,46.6856,46.6382,46.6761,15400.0
2010-10-20 12:55:00,49.19,49.19,49.16,49.16,11800.0,46.6666,46.6666,46.6382,46.6382,11800.0
2010-10-20 13:00:00,49.16,49.2,49.13,49.16,21700.0,46.6382,46.6761,46.6097,46.6382,21700.0
2010-10-20 13:05:00,49.16,49.19,49.15,49.15,7200.0,46.6382,46.6666,46.6287,46.6287,7200.0
2010-10-20 13:10:00,49.15,49.17,49.09,49.16,14600.0,46.6287,46.6476,46.5717,46.6382,14600.0
2010-10-20 13:15:00,49.15,49.22,49.15,49.15,11700.0,46.6287,46.6951,46.6287,46.6287,11700.0
2010-10-20 13:20:00,49.15,49.21,49.14,49.19,12400.0,46.6287,46.6856,46.6192,46.6666,12400.0
2010-10-20 13:25:00,49.18,49.19,49.12,49.12,15200.0,46.6571,46.6666,46.6002,46.6002,15200.0
2010-10-20 13:30:00,49.11,49.15,49.08,49.09,12400.0,46.5907,46.6287,46.5623,46.5717,12400.0
2010-10-20 13:35:00,49.09,49.09,49.01,49.02,9800.0,46.5717,46.5717,46.4959,46.5053,9800.0
2010-10-20 13:40:00,49.01,49.03,49.01,49.02,7600.0,46.4959,46.5148,46.4959,46.5053,7600.0
2010-10-20 13:45:00,49.03,49.03,49.01,49.01,6900.0,46.5148,46.5148,46.4959,46.4959,6900.0
2010-10-20 13:50:00,49.02,49.02,48.99,49.01,7500.0,46.5053,46.5053,46.4769,46.4959,7500.0
2010-10-20 13:55:00,49.01,49.01,48.97,48.99,17300.0,46.4959,46.4959,46.4579,46.4769,17300.0
2010-10-20 14:00:00,48.99,49.05,48.9,48.9,40300.0,46.4769,46.5338,46.3915,46.3915,40300.0
2010-10-20 14:05:00,48.92,48.98,48.84,48.84,26900.0,46.4105,46.4674,46.3346,46.3346,26900.0
2010-10-20 14:10:00,48.85,48.95,48.85,48.92,21800.0,46.3441,46.4389,46.3441,46.4105,21800.0
2010-10-20 14:15:00,48.93,49.05,48.92,49.04,21400.0,46.42,46.5338,46.4105,46.5243,21400.0
2010-10-20 14:20:00,49.05,49.07,48.98,49.0,13700.0,46.5338,46.5528,46.4674,46.4864,13700.0
2010-10-20 14:25:00,48.99,49.05,48.95,48.99,12100.0,46.4769,46.5338,46.4389,46.4769,12100.0
2010-10-20 14:30:00,49.0,49.1,49.0,49.09,21700.0,46.4864,46.5812,46.4864,46.5717,21700.0
2010-10-20 14:35:00,49.08,49.09,49.0,49.0,18600.0,46.5623,46.5717,46.4864,46.4864,18600.0
2010-10-20 14:40:00,49.01,49.03,49.0,49.02,9700.0,46.4959,46.5148,46.4864,46.5053,9700.0
2010-10-20 14:45:00,49.02,49.02,48.88,48.89,36500.0,46.5053,46.5053,46.3725,46.382,36500.0
2010-10-20 14:50:00,48.9,48.91,48.86,48.91,20300.0,46.3915,46.401,46.3535,46.401,20300.0
2010-10-20 14:55:00,48.92,48.96,48.85,48.95,22400.0,46.4105,46.4484,46.3441,46.4389,22400.0
2010-10-20 15:00:00,48.96,48.97,48.92,48.93,26200.0,46.4484,46.4579,46.4105,46.42,26200.0
2010-10-20 15:05:00,48.93,48.94,48.89,48.93,23400.0,46.42,46.4294,46.382,46.42,23400.0
2010-10-20 15:10:00,48.94,48.94,48.89,48.92,22800.0,46.4294,46.4294,46.382,46.4105,22800.0
2010-10-20 15:15:00,48.93,48.99,48.92,48.94,20700.0,46.42,46.4769,46.4105,46.4294,20700.0
2010-10-20 15:20:00,48.94,49.0,48.94,48.98,24100.0,46.4294,46.4864,46.4294,46.4674,24100.0
2010-10-20 15:25:00,48.97,49.02,48.94,49.01,18200.0,46.4579,46.5053,46.4294,46.4959,18200.0
2010-10-20 15:30:00,49.02,49.02,48.95,48.98,30100.0,46.5053,46.5053,46.4389,46.4674,30100.0
2010-10-20 15:35:00,48.98,48.98,48.82,48.91,56300.0,46.4674,46.4674,46.3156,46.401,56300.0
2010-10-20 15:40:00,48.91,48.93,48.87,48.91,40900.0,46.401,46.42,46.363,46.401,40900.0
2010-10-20 15:45:00,48.92,48.99,48.92,48.99,53000.0,46.4105,46.4769,46.4105,46.4769,53000.0
2010-10-20 15:50:00,48.99,49.01,48.84,48.84,56400.0,46.4769,46.4959,46.3346,46.3346,56400.0
2010-10-20 15:55:00,48.84,48.9,48.83,48.88,75300.0,46.3346,46.3915,46.3251,46.3725,75300.0
2010-10-21 09:30:00,49.04,49.15,48.97,48.98,31600.0,46.5243,46.6287,46.4579,46.4674,31600.0
2010-10-21 09:35:00,48.96,49.3,48.88,49.3,54900.0,46.4484,46.771,46.3725,46.771,54900.0
2010-10-21 09:40:00,49.29,49.35,49.19,49.35,52500.0,46.7615,46.8184,46.6666,46.8184,52500.0
2010-10-21 09:45:00,49.35,49.63,49.35,49.63,91200.0,46.8184,47.084,46.8184,47.084,91200.0
2010-10-21 09:50:00,49.63,49.71,49.55,49.67,145500.0,47.084,47.1599,47.0082,47.122,145500.0
2010-10-21 09:55:00,49.67,49.92,49.67,49.89,141300.0,47.122,47.3592,47.122,47.3307,141300.0
2010-10-21 10:00:00,49.89,49.95,49.76,49.9,157000.0,47.3307,47.3876,47.2074,47.3402,157000.0
2010-10-21 10:05:00,49.89,50.02,49.75,50.0,74600.0,47.3307,47.454,47.1979,47.4351,74600.0
2010-10-21 10:10:00,49.99,50.02,49.98,50.0,70000.0,47.4256,47.454,47.4161,47.4351,70000.0
2010-10-21 10:15:00,49.99,50.16,49.95,50.15,115300.0,47.4256,47.5869,47.3876,47.5774,115300.0
2010-10-21 10:20:00,50.15,50.21,50.09,50.19,58100.0,47.5774,47.6343,47.5205,47.6153,58100.0
2010-10-21 10:25:00,50.19,50.27,50.05,50.05,54100.0,47.6153,47.6912,47.4825,47.4825,54100.0
2010-10-21 10:30:00,50.04,50.3,50.02,50.25,80600.0,47.473,47.7197,47.454,47.6722,80600.0
2010-10-21 10:35:00,50.25,50.35,50.22,50.28,105700.0,47.6722,47.7671,47.6438,47.7007,105700.0
2010-10-21 10:40:00,50.28,50.3,50.23,50.27,67400.0,47.7007,47.7197,47.6533,47.6912,67400.0
2010-10-21 10:45:00,50.27,50.47,50.27,50.46,48900.0,47.6912,47.881,47.6912,47.8715,48900.0
2010-10-21 10:50:00,50.46,50.56,50.32,50.32,170900.0,47.8715,47.9663,47.7387,47.7387,170900.0
2010-10-21 10:55:00,50.33,50.33,50.25,50.27,143600.0,47.7481,47.7481,47.6722,47.6912,143600.0
2010-10-21 11:00:00,50.26,50.27,50.21,50.26,31900.0,47.6817,47.6912,47.6343,47.6817,31900.0
2010-10-21 11:05:00,50.26,50.27,50.23,50.26,18200.0,47.6817,47.6912,47.6533,47.6817,18200.0
2010-10-21 11:10:00,50.26,50.27,50.13,50.13,87300.0,47.6817,47.6912,47.5584,47.5584,87300.0
2010-10-21 11:15:00,50.14,50.21,50.13,50.18,34600.0,47.5679,47.6343,47.5584,47.6058,34600.0
2010-10-21 11:20:00,50.18,50.3,50.09,50.09,32800.0,47.6058,47.7197,47.5205,47.5205,32800.0
2010-10-21 11:25:00,50.09,50.1,49.97,50.01,29900.0,47.5205,47.5299,47.4066,47.4446,29900.0
2010-10-21 11:30:00,50.01,50.01,49.95,49.96,90100.0,47.4446,47.4446,47.3876,47.3971,90100.0
2010-10-21 11:35:00,49.96,49.97,49.72,49.75,29800.0,47.3971,47.4066,47.1694,47.1979,29800.0
2010-10-21 11:40:00,49.75,49.79,49.71,49.79,94600.0,47.1979,47.2358,47.1599,47.2358,94600.0
2010-10-21 11:45:00,49.79,49.83,49.78,49.79,16000.0,47.2358,47.2738,47.2264,47.2358,16000.0
2010-10-21 11:50:00,49.8,49.82,49.78,49.82,20000.0,47.2453,47.2643,47.2264,47.2643,20000.0
2010-10-21 11:55:00,49.82,49.9,49.82,49.89,20400.0,47.2643,47.3402,47.2643,47.3307,20400.0
2010-10-21 12:00:00,49.89,49.91,49.85,49.86,10200.0,47.3307,47.3497,47.2928,47.3022,10200.0
2010-10-21 12:05:00,49.86,49.88,49.83,49.86,13400.0,47.3022,47.3212,47.2738,47.3022,13400.0
2010-10-21 12:10:00,49.88,49.94,49.87,49.94,35900.0,47.3212,47.3781,47.3117,47.3781,35900.0
2010-10-21 12:15:00,49.93,49.98,49.88,49.98,15800.0,47.3687,47.4161,47.3212,47.4161,15800.0
2010-10-21 12:20:00,49.98,50.07,49.96,50.04,40100.0,47.4161,47.5015,47.3971,47.473,40100.0
2010-10-21 12:25:00,50.04,50.09,50.0,50.09,15300.0,47.473,47.5205,47.4351,47.5205,15300.0
2010-10-21 12:30:00,50.08,50.09,49.99,50.0,29600.0,47.511,47.5205,47.4256,47.4351,29600.0
2010-10-21 12:35:00,49.99,50.0,49.93,49.94,37500.0,47.4256,47.4351,47.3687,47.3781,37500.0
2010-10-21 12:40:00,49.95,49.97,49.84,49.85,22100.0,47.3876,47.4066,47.2833,47.2928,22100.0
2010-10-21 12:45:00,49.84,49.85,49.71,49.78,63000.0,47.2833,47.2928,47.1599,47.2264,63000.0
2010-10-21 12:50:00,49.78,49.78,49.74,49.77,16000.0,47.2264,47.2264,47.1884,47.2169,16000.0
2010-10-21 12:55:00,49.77,49.8,49.76,49.77,10600.0,47.2169,47.2453,47.2074,47.2169,10600.0
2010-10-21 13:00:00,49.77,49.85,49.77,49.81,32400.0,47.2169,47.2928,47.2169,47.2548,32400.0
2010-10-21 13:05:00,49.81,49.81,49.77,49.8,18800.0,47.2548,47.2548,47.2169,47.2453,18800.0
2010-10-21 13:10:00,49.81,49.84,49.77,49.81,22300.0,47.2548,47.2833,47.2169,47.2548,22300.0
2010-10-21 13:15:00,49.8,49.82,49.77,49.8,21500.0,47.2453,47.2643,47.2169,47.2453,21500.0
2010-10-21 13:20:00,49.8,49.82,49.73,49.74,14400.0,47.2453,47.2643,47.1789,47.1884,14400.0
2010-10-21 13:25:00,49.73,49.82,49.72,49.78,36300.0,47.1789,47.2643,47.1694,47.2264,36300.0
2010-10-21 13:30:00,49.77,49.77,49.65,49.65,19500.0,47.2169,47.2169,47.103,47.103,19500.0
2010-10-21 13:35:00,49.65,49.69,49.64,49.67,64800.0,47.103,47.141,47.0935,47.122,64800.0
2010-10-21 13:40:00,49.68,49.69,49.6,49.65,29700.0,47.1315,47.141,47.0556,47.103,29700.0
2010-10-21 13:45:00,49.64,49.65,49.52,49.58,38000.0,47.0935,47.103,46.9797,47.0366,38000.0
2010-10-21 13:50:00,49.58,49.63,49.48,49.53,49300.0,47.0366,47.084,46.9417,46.9892,49300.0
2010-10-21 13:55:00,49.52,49.54,49.44,49.5,61000.0,46.9797,46.9987,46.9038,46.9607,61000.0
2010-10-21 14:00:00,49.49,49.49,49.39,49.44,41500.0,46.9512,46.9512,46.8564,46.9038,41500.0
2010-10-21 14:05:00,49.44,49.44,49.31,49.31,17600.0,46.9038,46.9038,46.7805,46.7805,17600.0
2010-10-21 14:10:00,49.32,49.36,49.27,49.31,25400.0,46.79,46.8279,46.7425,46.7805,25400.0
2010-10-21 14:15:00,49.32,49.36,49.26,49.33,30100.0,46.79,46.8279,46.733,46.7994,30100.0
2010-10-21 14:20:00,49.33,49.35,49.28,49.31,24400.0,46.7994,46.8184,46.752,46.7805,24400.0
2010-10-21 14:25:00,49.31,49.36,49.3,49.36,15200.0,46.7805,46.8279,46.771,46.8279,15200.0
2010-10-21 14:30:00,49.36,49.4,49.32,49.33,22200.0,46.8279,46.8658,46.79,46.7994,22200.0
2010-10-21 14:35:00,49.34,49.37,49.31,49.32,19200.0,46.8089,46.8374,46.7805,46.79,19200.0
2010-10-21 14:40:00,49.33,49.42,49.3,49.4,31700.0,46.7994,46.8848,46.771,46.8658,31700.0
2010-10-21 14:45:00,49.4,49.43,49.35,49.37,18300.0,46.8658,46.8943,46.8184,46.8374,18300.0
2010-10-21 14:50:00,49.39,49.53,49.38,49.49,28000.0,46.8564,46.9892,46.8469,46.9512,28000.0
2010-10-21 14:55:00,49.49,49.54,49.47,49.53,27100.0,46.9512,46.9987,46.9323,46.9892,27100.0
2010-10-21 15:00:00,49.52,49.54,49.5,49.51,29600.0,46.9797,46.9987,46.9607,46.9702,29600.0
2010-10-21 15:05:00,49.51,49.52,49.44,49.44,30400.0,46.9702,46.9797,46.9038,46.9038,30400.0
2010-10-21 15:10:00,49.44,49.53,49.43,49.52,34200.0,46.9038,46.9892,46.8943,46.9797,34200.0
2010-10-21 15:15:00,49.53,49.72,49.53,49.68,63000.0,46.9892,47.1694,46.9892,47.1315,63000.0
2010-10-21 15:20:00,49.68,49.72,49.65,49.72,33000.0,47.1315,47.1694,47.103,47.1694,33000.0
2010-10-21 15:25:00,49.72,49.81,49.72,49.75,79600.0,47.1694,47.2548,47.1694,47.1979,79600.0
2010-10-21 15:30:00,49.76,49.78,49.63,49.65,73300.0,47.2074,47.2264,47.084,47.103,73300.0
2010-10-21 15:35:00,49.65,49.69,49.65,49.69,26200.0,47.103,47.141,47.103,47.141,26200.0
2010-10-21 15:40:00,49.69,49.73,49.64,49.65,69800.0,47.141,47.1789,47.0935,47.103,69800.0
2010-10-21 15:45:00,49.65,49.66,49.56,49.61,74100.0,47.103,47.1125,47.0176,47.0651,74100.0
2010-10-21 15:50:00,49.62,49.63,49.57,49.59,79400.0,47.0746,47.084,47.0271,47.0461,79400.0
2010-10-21 15:55:00,49.62,49.69,49.6,49.69,78000.0,47.0746,47.141,47.0556,47.141,78000.0
2010-10-22 09:30:00,49.67,49.76,49.38,49.48,53700.0,47.122,47.2074,46.8469,46.9417,53700.0
2010-10-22 09:35:00,49.5,49.53,49.42,49.5,57300.0,46.9607,46.9892,46.8848,46.9607,57300.0
2010-10-22 09:40:00,49.5,49.56,49.3,49.38,55500.0,46.9607,47.0176,46.771,46.8469,55500.0
2010-10-22 09:45:00,49.36,49.45,49.35,49.36,49000.0,46.8279,46.9133,46.8184,46.8279,49000.0
2010-10-22 09:50:00,49.37,49.44,49.35,49.36,38800.0,46.8374,46.9038,46.8184,46.8279,38800.0
2010-10-22 09:55:00,49.36,49.41,49.35,49.37,22100.0,46.8279,46.8753,46.8184,46.8374,22100.0
2010-10-22 10:00:00,49.37,49.43,49.35,49.36,53600.0,46.8374,46.8943,46.8184,46.8279,53600.0
2010-10-22 10:05:00,49.36,49.49,49.36,49.46,37300.0,46.8279,46.9512,46.8279,46.9228,37300.0
2010-10-22 10:10:00,49.44,49.63,49.43,49.55,46000.0,46.9038,47.084,46.8943,47.0082,46000.0
2010-10-22 10:15:00,49.55,49.57,49.49,49.53,12800.0,47.0082,47.0271,46.9512,46.9892,12800.0
2010-10-22 10:20:00,49.52,49.52,49.43,49.45,44200.0,46.9797,46.9797,46.8943,46.9133,44200.0
2010-10-22 10:25:00,49.47,49.63,49.46,49.62,14400.0,46.9323,47.084,46.9228,47.0746,14400.0
2010-10-22 10:30:00,49.61,49.66,49.57,49.66,32600.0,47.0651,47.1125,47.0271,47.1125,32600.0
2010-10-22 10:35:00,49.66,49.67,49.63,49.63,15900.0,47.1125,47.122,47.084,47.084,15900.0
2010-10-22 10:40:00,49.61,49.61,49.54,49.55,16100.0,47.0651,47.0651,46.9987,47.0082,16100.0
2010-10-22 10:45:00,49.54,49.62,49.5,49.62,14400.0,46.9987,47.0746,46.9607,47.0746,14400.0
2010-10-22 10:50:00,49.62,49.65,49.56,49.6,20100.0,47.0746,47.103,47.0176,47.0556,20100.0
2010-10-22 10:55:00,49.6,49.61,49.5,49.51,19400.0,47.0556,47.0651,46.9607,46.9702,19400.0
2010-10-22 11:00:00,49.5,49.54,49.45,49.54,15500.0,46.9607,46.9987,46.9133,46.9987,15500.0
2010-10-22 11:05:00,49.54,49.55,49.43,49.48,15800.0,46.9987,47.0082,46.8943,46.9417,15800.0
2010-10-22 11:10:00,49.48,49.52,49.45,49.45,14100.0,46.9417,46.9797,46.9133,46.9133,14100.0
2010-10-22 11:15:00,49.43,49.43,49.38,49.43,9200.0,46.8943,46.8943,46.8469,46.8943,9200.0
2010-10-22 11:20:00,49.43,49.47,49.39,49.4,13600.0,46.8943,46.9323,46.8564,46.8658,13600.0
2010-10-22 11:25:00,49.4,49.48,49.37,49.47,14600.0,46.8658,46.9417,46.8374,46.9323,14600.0
2010-10-22 11:30:00,49.47,49.51,49.46,49.5,8000.0,46.9323,46.9702,46.9228,46.9607,8000.0
2010-10-22 11:35:00,49.51,49.53,49.49,49.49,17800.0,46.9702,46.9892,46.9512,46.9512,17800.0
2010-10-22 11:40:00,49.5,49.5,49.45,49.46,13300.0,46.9607,46.9607,46.9133,46.9228,13300.0
2010-10-22 11:45:00,49.46,49.47,49.39,49.39,13300.0,46.9228,46.9323,46.8564,46.8564,13300.0
2010-10-22 11:50:00,49.39,49.41,49.33,49.4,22800.0,46.8564,46.8753,46.7994,46.8658,22800.0
2010-10-22 11:55:00,49.41,49.45,49.41,49.41,10600.0,46.8753,46.9133,46.8753,46.8753,10600.0
2010-10-22 12:00:00,49.39,49.44,49.38,49.44,7800.0,46.8564,46.9038,46.8469,46.9038,7800.0
2010-10-22 12:05:00,49.43,49.51,49.43,49.51,10800.0,46.8943,46.9702,46.8943,46.9702,10800.0
2010-10-22 12:10:00,49.51,49.51,49.46,49.46,10400.0,46.9702,46.9702,46.9228,46.9228,10400.0
2010-10-22 12:15:00,49.46,49.52,49.46,49.52,8900.0,46.9228,46.9797,46.9228,46.9797,8900.0
2010-10-22 12:20:00,49.52,49.54,49.5,49.53,10700.0,46.9797,46.9987,46.9607,46.9892,10700.0
2010-10-22 12:25:00,49.53,49.58,49.53,49.57,8300.0,46.9892,47.0366,46.9892,47.0271,8300.0
2010-10-22 12:30:00,49.57,49.59,49.56,49.59,5600.0,47.0271,47.0461,47.0176,47.0461,5600.0
2010-10-22 12:35:00,49.59,49.64,49.59,49.6,14300.0,47.0461,47.0935,47.0461,47.0556,14300.0
2010-10-22 12:40:00,49.6,49.63,49.6,49.63,9000.0,47.0556,47.084,47.0556,47.084,9000.0
2010-10-22 12:45:00,49.63,49.64,49.63,49.64,10400.0,47.084,47.0935,47.084,47.0935,10400.0
2010-10-22 12:50:00,49.63,49.64,49.57,49.57,9600.0,47.084,47.0935,47.0271,47.0271,9600.0
2010-10-22 12:55:00,49.57,49.62,49.55,49.62,8800.0,47.0271,47.0746,47.0082,47.0746,8800.0
2010-10-22 13:00:00,49.62,49.62,49.51,49.51,30600.0,47.0746,47.0746,46.9702,46.9702,30600.0
2010-10-22 13:05:00,49.51,49.55,49.49,49.55,10200.0,46.9702,47.0082,46.9512,47.0082,10200.0
2010-10-22 13:10:00,49.55,49.56,49.54,49.55,9700.0,47.0082,47.0176,46.9987,47.0082,9700.0
2010-10-22 13:15:00,49.55,49.63,49.55,49.61,14400.0,47.0082,47.084,47.0082,47.0651,14400.0
2010-10-22 13:20:00,49.6,49.6,49.56,49.6,10200.0,47.0556,47.0556,47.0176,47.0556,10200.0
2010-10-22 13:25:00,49.61,49.66,49.6,49.6,11600.0,47.0651,47.1125,47.0556,47.0556,11600.0
2010-10-22 13:30:00,49.59,49.59,49.54,49.55,9700.0,47.0461,47.0461,46.9987,47.0082,9700.0
2010-10-22 13:35:00,49.55,49.59,49.52,49.58,12300.0,47.0082,47.0461,46.9797,47.0366,12300.0
2010-10-22 13:40:00,49.59,49.59,49.58,49.59,8800.0,47.0461,47.0461,47.0366,47.0461,8800.0
2010-10-22 13:45:00,49.6,49.63,49.59,49.61,12700.0,47.0556,47.084,47.0461,47.0651,12700.0
2010-10-22 13:50:00,49.62,49.62,49.52,49.53,26600.0,47.0746,47.0746,46.9797,46.9892,26600.0
2010-10-22 13:55:00,49.52,49.53,49.49,49.49,9600.0,46.9797,46.9892,46.9512,46.9512,9600.0
2010-10-22 14:00:00,49.49,49.53,49.49,49.51,11400.0,46.9512,46.9892,46.9512,46.9702,11400.0
2010-10-22 14:05:00,49.5,49.55,49.5,49.55,7200.0,46.9607,47.0082,46.9607,47.0082,7200.0
2010-10-22 14:10:00,49.55,49.56,49.52,49.53,18200.0,47.0082,47.0176,46.9797,46.9892,18200.0
2010-10-22 14:15:00,49.53,49.54,49.5,49.5,13200.0,46.9892,46.9987,46.9607,46.9607,13200.0
2010-10-22 14:20:00,49.51,49.57,49.49,49.56,13200.0,46.9702,47.0271,46.9512,47.0176,13200.0
2010-10-22 14:25:00,49.56,49.61,49.55,49.61,11900.0,47.0176,47.0651,47.0082,47.0651,11900.0
2010-10-22 14:30:00,49.6,49.61,49.5,49.53,16700.0,47.0556,47.0651,46.9607,46.9892,16700.0
2010-10-22 14:35:00,49.52,49.57,49.52,49.53,13300.0,46.9797,47.0271,46.9797,46.9892,13300.0
2010-10-22 14:40:00,49.54,49.55,49.51,49.51,10700.0,46.9987,47.0082,46.9702,46.9702,10700.0
2010-10-22 14:45:00,49.51,49.59,49.51,49.54,35200.0,46.9702,47.0461,46.9702,46.9987,35200.0
2010-10-22 14:50:00,49.55,49.56,49.49,49.49,53400.0,47.0082,47.0176,46.9512,46.9512,53400.0
2010-10-22 14:55:00,49.49,49.58,49.49,49.55,18000.0,46.9512,47.0366,46.9512,47.0082,18000.0
2010-10-22 15:00:00,49.54,49.57,49.5,49.57,20300.0,46.9987,47.0271,46.9607,47.0271,20300.0
2010-10-22 15:05:00,49.57,49.64,49.57,49.58,28500.0,47.0271,47.0935,47.0271,47.0366,28500.0
2010-10-22 15:10:00,49.58,49.59,49.53,49.56,13600.0,47.0366,47.0461,46.9892,47.0176,13600.0
2010-10-22 15:15:00,49.55,49.57,49.54,49.56,18600.0,47.0082,47.0271,46.9987,47.0176,18600.0
2010-10-22 15:20:00,49.57,49.62,49.57,49.58,24500.0,47.0271,47.0746,47.0271,47.0366,24500.0
2010-10-22 15:25:00,49.58,49.6,49.54,49.54,19000.0,47.0366,47.0556,46.9987,46.9987,19000.0
2010-10-22 15:30:00,49.54,49.57,49.54,49.56,17000.0,46.9987,47.0271,46.9987,47.0176,17000.0
2010-10-22 15:35:00,49.56,49.59,49.56,49.57,25500.0,47.0176,47.0461,47.0176,47.0271,25500.0
2010-10-22 15:40:00,49.57,49.58,49.55,49.56,51600.0,47.0271,47.0366,47.0082,47.0176,51600.0
2010-10-22 15:45:00,49.57,49.68,49.57,49.62,84800.0,47.0271,47.1315,47.0271,47.0746,84800.0
2010-10-22 15:50:00,49.63,49.66,49.61,49.61,59600.0,47.084,47.1125,47.0651,47.0651,59600.0
2010-10-22 15:55:00,49.62,49.64,49.56,49.64,71200.0,47.0746,47.0935,47.0176,47.0935,71200.0
2010-10-25 09:30:00,50.04,50.16,49.96,50.14,56000.0,47.473,47.5869,47.3971,47.5679,56000.0
2010-10-25 09:35:00,50.14,50.34,50.12,50.29,27500.0,47.5679,47.7576,47.5489,47.7102,27500.0
2010-10-25 09:40:00,50.31,50.48,50.31,50.39,23900.0,47.7292,47.8904,47.7292,47.8051,23900.0
2010-10-25 09:45:00,50.41,50.55,50.4,50.52,23400.0,47.824,47.9569,47.8145,47.9284,23400.0
2010-10-25 09:50:00,50.51,50.51,50.44,50.47,12200.0,47.9189,47.9189,47.8525,47.881,12200.0
2010-10-25 09:55:00,50.46,50.59,50.45,50.59,34500.0,47.8715,47.9948,47.862,47.9948,34500.0
2010-10-25 10:00:00,50.51,50.72,50.49,50.57,39600.0,47.9189,48.1181,47.8999,47.9758,39600.0
2010-10-25 10:05:00,50.56,50.59,50.45,50.47,17300.0,47.9663,47.9948,47.862,47.881,17300.0
2010-10-25 10:10:00,50.46,50.68,50.46,50.63,31900.0,47.8715,48.0802,47.8715,48.0327,31900.0
2010-10-25 10:15:00,50.63,50.72,50.62,50.67,31200.0,48.0327,48.1181,48.0233,48.0707,31200.0
2010-10-25 10:20:00,50.67,50.7,50.61,50.62,10500.0,48.0707,48.0992,48.0138,48.0233,10500.0
2010-10-25 10:25:00,50.63,50.72,50.55,50.62,29500.0,48.0327,48.1181,47.9569,48.0233,29500.0
2010-10-25 10:30:00,50.6,50.67,50.47,50.47,24300.0,48.0043,48.0707,47.881,47.881,24300.0
2010-10-25 10:35:00,50.46,50.46,50.35,50.38,19100.0,47.8715,47.8715,47.7671,47.7956,19100.0
2010-10-25 10:40:00,50.39,50.4,50.2,50.3,31800.0,47.8051,47.8145,47.6248,47.7197,31800.0
2010-10-25 10:45:00,50.3,50.32,50.26,50.27,9400.0,47.7197,47.7387,47.6817,47.6912,9400.0
2010-10-25 10:50:00,50.29,50.29,50.22,50.24,8000.0,47.7102,47.7102,47.6438,47.6628,8000.0
2010-10-25 10:55:00,50.23,50.25,50.18,50.19,7200.0,47.6533,47.6722,47.6058,47.6153,7200.0
2010-10-25 11:00:00,50.2,50.2,50.13,50.15,10600.0,47.6248,47.6248,47.5584,47.5774,10600.0
2010-10-25 11:05:00,50.15,50.23,50.12,50.22,17700.0,47.5774,47.6533,47.5489,47.6438,17700.0
2010-10-25 11:10:00,50.22,50.36,50.21,50.33,12900.0,47.6438,47.7766,47.6343,47.7481,12900.0
2010-10-25 11:15:00,50.33,50.38,50.24,50.38,17800.0,47.7481,47.7956,47.6628,47.7956,17800.0
2010-10-25 11:20:00,50.38,50.41,50.31,50.31,16200.0,47.7956,47.824,47.7292,47.7292,16200.0
2010-10-25 11:25:00,50.29,50.31,50.26,50.3,8400.0,47.7102,47.7292,47.6817,47.7197,8400.0
2010-10-25 11:30:00,50.3,50.39,50.3,50.39,13000.0,47.7197,47.8051,47.7197,47.8051,13000.0
2010-10-25 11:35:00,50.39,50.39,50.32,50.34,17900.0,47.8051,47.8051,47.7387,47.7576,17900.0
2010-10-25 11:40:00,50.34,50.34,50.3,50.33,16200.0,47.7576,47.7576,47.7197,47.7481,16200.0
2010-10-25 11:45:00,50.33,50.37,50.33,50.37,22500.0,47.7481,47.7861,47.7481,47.7861,22500.0
2010-10-25 11:50:00,50.37,50.38,50.3,50.3,11600.0,47.7861,47.7956,47.7197,47.7197,11600.0
2010-10-25 11:55:00,50.3,50.33,50.29,50.29,15000.0,47.7197,47.7481,47.7102,47.7102,15000.0
2010-10-25 12:00:00,50.3,50.32,50.3,50.32,11000.0,47.7197,47.7387,47.7197,47.7387,11000.0
2010-10-25 12:05:00,50.33,50.33,50.25,50.29,13800.0,47.7481,47.7481,47.6722,47.7102,13800.0
2010-10-25 12:10:00,50.3,50.3,50.27,50.27,8500.0,47.7197,47.7197,47.6912,47.6912,8500.0
2010-10-25 12:15:00,50.27,50.28,50.18,50.18,13900.0,47.6912,47.7007,47.6058,47.6058,13900.0
2010-10-25 12:20:00,50.18,50.19,50.1,50.16,22400.0,47.6058,47.6153,47.5299,47.5869,22400.0
2010-10-25 12:25:00,50.16,50.18,50.12,50.14,13200.0,47.5869,47.6058,47.5489,47.5679,13200.0
2010-10-25 12:30:00,50.14,50.17,50.14,50.17,16000.0,47.5679,47.5963,47.5679,47.5963,16000.0
2010-10-25 12:35:00,50.16,50.17,50.12,50.16,11500.0,47.5869,47.5963,47.5489,47.5869,11500.0
2010-10-25 12:40:00,50.16,50.19,50.15,50.18,19300.0,47.5869,47.6153,47.5774,47.6058,19300.0
2010-10-25 12:45:00,50.19,50.2,50.16,50.19,18300.0,47.6153,47.6248,47.5869,47.6153,18300.0
2010-10-25 12:50:00,50.19,50.19,50.15,50.19,8500.0,47.6153,47.6153,47.5774,47.6153,8500.0
2010-10-25 12:55:00,50.19,50.26,50.19,50.21,19700.0,47.6153,47.6817,47.6153,47.6343,19700.0
2010-10-25 13:00:00,50.18,50.22,50.14,50.21,15300.0,47.6058,47.6438,47.5679,47.6343,15300.0
2010-10-25 13:05:00,50.2,50.25,50.19,50.25,8100.0,47.6248,47.6722,47.6153,47.6722,8100.0
2010-10-25 13:10:00,50.25,50.28,50.25,50.28,7200.0,47.6722,47.7007,47.6722,47.7007,7200.0
2010-10-25 13:15:00,50.28,50.31,50.25,50.3,18600.0,47.7007,47.7292,47.6722,47.7197,18600.0
2010-10-25 13:20:00,50.3,50.36,50.3,50.34,12600.0,47.7197,47.7766,47.7197,47.7576,12600.0
2010-10-25 13:25:00,50.34,50.39,50.33,50.35,13400.0,47.7576,47.8051,47.7481,47.7671,13400.0
2010-10-25 13:30:00,50.35,50.37,50.28,50.28,11800.0,47.7671,47.7861,47.7007,47.7007,11800.0
2010-10-25 13:35:00,50.27,50.33,50.27,50.31,11600.0,47.6912,47.7481,47.6912,47.7292,11600.0
2010-10-25 13:40:00,50.31,50.32,50.3,50.32,11300.0,47.7292,47.7387,47.7197,47.7387,11300.0
2010-10-25 13:45:00,50.32,50.35,50.29,50.29,10400.0,47.7387,47.7671,47.7102,47.7102,10400.0
2010-10-25 13:50:00,50.29,50.36,50.28,50.35,12100.0,47.7102,47.7766,47.7007,47.7671,12100.0
2010-10-25 13:55:00,50.36,50.37,50.31,50.33,12200.0,47.7766,47.7861,47.7292,47.7481,12200.0
2010-10-25 14:00:00,50.34,50.36,50.33,50.34,8400.0,47.7576,47.7766,47.7481,47.7576,8400.0
2010-10-25 14:05:00,50.34,50.39,50.34,50.39,12300.0,47.7576,47.8051,47.7576,47.8051,12300.0
2010-10-25 14:10:00,50.4,50.4,50.3,50.31,14200.0,47.8145,47.8145,47.7197,47.7292,14200.0
2010-10-25 14:15:00,50.3,50.32,50.29,50.32,16100.0,47.7197,47.7387,47.7102,47.7387,16100.0
2010-10-25 14:20:00,50.32,50.41,50.32,50.36,34500.0,47.7387,47.824,47.7387,47.7766,34500.0
2010-10-25 14:25:00,50.37,50.39,50.31,50.31,8900.0,47.7861,47.8051,47.7292,47.7292,8900.0
2010-10-25 14:30:00,50.3,50.4,50.3,50.32,21800.0,47.7197,47.8145,47.7197,47.7387,21800.0
2010-10-25 14:35:00,50.31,50.31,50.19,50.31,25900.0,47.7292,47.7292,47.6153,47.7292,25900.0
2010-10-25 14:40:00,50.31,50.32,50.21,50.25,20800.0,47.7292,47.7387,47.6343,47.6722,20800.0
2010-10-25 14:45:00,50.25,50.3,50.25,50.27,15000.0,47.6722,47.7197,47.6722,47.6912,15000.0
2010-10-25 14:50:00,50.27,50.36,50.26,50.34,32300.0,47.6912,47.7766,47.6817,47.7576,32300.0
2010-10-25 14:55:00,50.35,50.35,50.32,50.34,11100.0,47.7671,47.7671,47.7387,47.7576,11100.0
2010-10-25 15:00:00,50.36,50.41,50.35,50.37,15200.0,47.7766,47.824,47.7671,47.7861,15200.0
2010-10-25 15:05:00,50.39,50.4,50.36,50.4,16000.0,47.8051,47.8145,47.7766,47.8145,16000.0
2010-10-25 15:10:00,50.4,50.42,50.37,50.41,20700.0,47.8145,47.8335,47.7861,47.824,20700.0
2010-10-25 15:15:00,50.41,50.44,50.41,50.43,27100.0,47.824,47.8525,47.824,47.843,27100.0
2010-10-25 15:20:00,50.42,50.51,50.42,50.47,31300.0,47.8335,47.9189,47.8335,47.881,31300.0
2010-10-25 15:25:00,50.47,50.56,50.47,50.53,30200.0,47.881,47.9663,47.881,47.9379,30200.0
2010-10-25 15:30:00,50.52,50.54,50.4,50.4,42700.0,47.9284,47.9474,47.8145,47.8145,42700.0
2010-10-25 15:35:00,50.4,50.42,50.29,50.29,46900.0,47.8145,47.8335,47.7102,47.7102,46900.0
2010-10-25 15:40:00,50.29,50.4,50.26,50.37,45700.0,47.7102,47.8145,47.6817,47.7861,45700.0
2010-10-25 15:45:00,50.35,50.37,50.16,50.22,105900.0,47.7671,47.7861,47.5869,47.6438,105900.0
2010-10-25 15:50:00,50.22,50.28,50.18,50.25,59100.0,47.6438,47.7007,47.6058,47.6722,59100.0
2010-10-25 15:55:00,50.24,50.24,50.14,50.2,96900.0,47.6628,47.6628,47.5679,47.6248,96900.0
2010-10-26 09:30:00,50.08,50.08,49.68,49.83,71600.0,47.511,47.511,47.1315,47.2738,71600.0
2010-10-26 09:35:00,49.82,49.9,49.72,49.87,29400.0,47.2643,47.3402,47.1694,47.3117,29400.0
2010-10-26 09:40:00,49.87,49.89,49.54,49.55,76600.0,47.3117,47.3307,46.9987,47.0082,76600.0
2010-10-26 09:45:00,49.55,49.89,49.52,49.86,30000.0,47.0082,47.3307,46.9797,47.3022,30000.0
2010-10-26 09:50:00,49.87,50.1,49.86,49.97,63500.0,47.3117,47.5299,47.3022,47.4066,63500.0
2010-10-26 09:55:00,49.97,49.97,49.87,49.9,37200.0,47.4066,47.4066,47.3117,47.3402,37200.0
2010-10-26 10:00:00,49.9,49.92,49.84,49.85,62400.0,47.3402,47.3592,47.2833,47.2928,62400.0
2010-10-26 10:05:00,49.84,49.89,49.67,49.7,27600.0,47.2833,47.3307,47.122,47.1505,27600.0
2010-10-26 10:10:00,49.71,49.9,49.71,49.9,23900.0,47.1599,47.3402,47.1599,47.3402,23900.0
2010-10-26 10:15:00,49.9,49.96,49.85,49.9,30500.0,47.3402,47.3971,47.2928,47.3402,30500.0
2010-10-26 10:20:00,49.9,50.07,49.9,50.02,23200.0,47.3402,47.5015,47.3402,47.454,23200.0
2010-10-26 10:25:00,50.03,50.07,49.99,50.01,19300.0,47.4635,47.5015,47.4256,47.4446,19300.0
2010-10-26 10:30:00,50.01,50.07,49.99,49.99,18100.0,47.4446,47.5015,47.4256,47.4256,18100.0
2010-10-26 10:35:00,49.99,49.99,49.88,49.88,19400.0,47.4256,47.4256,47.3212,47.3212,19400.0
2010-10-26 10:40:00,49.88,49.96,49.87,49.87,18600.0,47.3212,47.3971,47.3117,47.3117,18600.0
2010-10-26 10:45:00,49.88,49.91,49.85,49.86,45000.0,47.3212,47.3497,47.2928,47.3022,45000.0
2010-10-26 10:50:00,49.85,49.86,49.79,49.79,19000.0,47.2928,47.3022,47.2358,47.2358,19000.0
2010-10-26 10:55:00,49.79,49.9,49.78,49.88,36800.0,47.2358,47.3402,47.2264,47.3212,36800.0
2010-10-26 11:00:00,49.88,49.89,49.78,49.81,44100.0,47.3212,47.3307,47.2264,47.2548,44100.0
2010-10-26 11:05:00,49.8,49.82,49.66,49.71,37200.0,47.2453,47.2643,47.1125,47.1599,37200.0
2010-10-26 11:10:00,49.71,49.77,49.65,49.77,22400.0,47.1599,47.2169,47.103,47.2169,22400.0
2010-10-26 11:15:00,49.78,49.83,49.76,49.8,24600.0,47.2264,47.2738,47.2074,47.2453,24600.0
2010-10-26 11:20:00,49.8,49.98,49.79,49.97,26100.0,47.2453,47.4161,47.2358,47.4066,26100.0
2010-10-26 11:25:00,49.98,49.99,49.95,49.97,15700.0,47.4161,47.4256,47.3876,47.4066,15700.0
2010-10-26 11:30:00,49.98,50.04,49.95,50.02,16400.0,47.4161,47.473,47.3876,47.454,16400.0
2010-10-26 11:35:00,50.02,50.03,49.99,49.99,10700.0,47.454,47.4635,47.4256,47.4256,10700.0
2010-10-26 11:40:00,49.99,49.99,49.94,49.94,12900.0,47.4256,47.4256,47.3781,47.3781,12900.0
2010-10-26 11:45:00,49.94,49.96,49.93,49.93,15000.0,47.3781,47.3971,47.3687,47.3687,15000.0
2010-10-26 11:50:00,49.93,49.97,49.93,49.94,17000.0,47.3687,47.4066,47.3687,47.3781,17000.0
2010-10-26 11:55:00,49.94,50.0,49.9,50.0,27700.0,47.3781,47.4351,47.3402,47.4351,27700.0
2010-10-26 12:00:00,50.01,50.03,49.95,49.96,15300.0,47.4446,47.4635,47.3876,47.3971,15300.0
2010-10-26 12:05:00,49.95,50.0,49.94,50.0,49800.0,47.3876,47.4351,47.3781,47.4351,49800.0
2010-10-26 12:10:00,50.0,50.15,49.99,50.13,107100.0,47.4351,47.5774,47.4256,47.5584,107100.0
2010-10-26 12:15:00,50.13,50.18,50.09,50.1,30400.0,47.5584,47.6058,47.5205,47.5299,30400.0
2010-10-26 12:20:00,50.1,50.11,50.06,50.1,24600.0,47.5299,47.5394,47.492,47.5299,24600.0
2010-10-26 12:25:00,50.09,50.1,50.08,50.09,12300.0,47.5205,47.5299,47.511,47.5205,12300.0
2010-10-26 12:30:00,50.09,50.11,50.08,50.09,18300.0,47.5205,47.5394,47.511,47.5205,18300.0
2010-10-26 12:35:00,50.09,50.14,50.08,50.13,34700.0,47.5205,47.5679,47.511,47.5584,34700.0
2010-10-26 12:40:00,50.12,50.18,50.12,50.17,20400.0,47.5489,47.6058,47.5489,47.5963,20400.0
2010-10-26 12:45:00,50.17,50.2,50.16,50.19,19700.0,47.5963,47.6248,47.5869,47.6153,19700.0
2010-10-26 12:50:00,50.19,50.25,50.19,50.24,14300.0,47.6153,47.6722,47.6153,47.6628,14300.0
2010-10-26 12:55:00,50.25,50.31,50.24,50.31,32400.0,47.6722,47.7292,47.6628,47.7292,32400.0
2010-10-26 13:00:00,50.31,50.34,50.27,50.28,18100.0,47.7292,47.7576,47.6912,47.7007,18100.0
2010-10-26 13:05:00,50.28,50.31,50.26,50.29,13400.0,47.7007,47.7292,47.6817,47.7102,13400.0
2010-10-26 13:10:00,50.29,50.33,50.28,50.28,15900.0,47.7102,47.7481,47.7007,47.7007,15900.0
2010-10-26 13:15:00,50.28,50.3,50.17,50.19,16500.0,47.7007,47.7197,47.5963,47.6153,16500.0
2010-10-26 13:20:00,50.19,50.19,50.13,50.17,9300.0,47.6153,47.6153,47.5584,47.5963,9300.0
2010-10-26 13:25:00,50.16,50.17,50.05,50.08,45100.0,47.5869,47.5963,47.4825,47.511,45100.0
2010-10-26 13:30:00,50.09,50.12,50.05,50.08,29400.0,47.5205,47.5489,47.4825,47.511,29400.0
2010-10-26 13:35:00,50.08,50.12,50.08,50.08,15100.0,47.511,47.5489,47.511,47.511,15100.0
2010-10-26 13:40:00,50.08,50.2,50.08,50.18,14600.0,47.511,47.6248,47.511,47.6058,14600.0
2010-10-26 13:45:00,50.18,50.18,50.05,50.06,14000.0,47.6058,47.6058,47.4825,47.492,14000.0
2010-10-26 13:50:00,50.06,50.07,49.94,49.97,51100.0,47.492,47.5015,47.3781,47.4066,51100.0
2010-10-26 13:55:00,49.97,50.05,49.97,50.03,39800.0,47.4066,47.4825,47.4066,47.4635,39800.0
2010-10-26 14:00:00,50.02,50.1,49.98,50.04,24300.0,47.454,47.5299,47.4161,47.473,24300.0
2010-10-26 14:05:00,50.04,50.14,50.03,50.04,44200.0,47.473,47.5679,47.4635,47.473,44200.0
2010-10-26 14:10:00,50.04,50.08,49.99,50.08,26300.0,47.473,47.511,47.4256,47.511,26300.0
2010-10-26 14:15:00,50.09,50.15,50.08,50.14,33400.0,47.5205,47.5774,47.511,47.5679,33400.0
2010-10-26 14:20:00,50.14,50.19,50.13,50.17,27800.0,47.5679,47.6153,47.5584,47.5963,27800.0
2010-10-26 14:25:00,50.16,50.24,50.15,50.19,18700.0,47.5869,47.6628,47.5774,47.6153,18700.0
2010-10-26 14:30:00,50.2,50.21,50.15,50.17,23900.0,47.6248,47.6343,47.5774,47.5963,23900.0
2010-10-26 14:35:00,50.15,50.25,50.14,50.22,28000.0,47.5774,47.6722,47.5679,47.6438,28000.0
2010-10-26 14:40:00,50.21,50.26,50.16,50.16,24900.0,47.6343,47.6817,47.5869,47.5869,24900.0
2010-10-26 14:45:00,50.16,50.23,50.12,50.23,18600.0,47.5869,47.6533,47.5489,47.6533,18600.0
2010-10-26 14:50:00,50.24,50.25,50.19,50.25,21900.0,47.6628,47.6722,47.6153,47.6722,21900.0
2010-10-26 14:55:00,50.24,50.32,50.23,50.25,238600.0,47.6628,47.7387,47.6533,47.6722,238600.0
2010-10-26 15:00:00,50.24,50.25,50.14,50.17,31700.0,47.6628,47.6722,47.5679,47.5963,31700.0
2010-10-26 15:05:00,50.17,50.23,50.14,50.21,38200.0,47.5963,47.6533,47.5679,47.6343,38200.0
2010-10-26 15:10:00,50.21,50.25,50.18,50.2,27800.0,47.6343,47.6722,47.6058,47.6248,27800.0
2010-10-26 15:15:00,50.18,50.28,50.18,50.28,19000.0,47.6058,47.7007,47.6058,47.7007,19000.0
2010-10-26 15:20:00,50.28,50.3,50.17,50.19,23200.0,47.7007,47.7197,47.5963,47.6153,23200.0
2010-10-26 15:25:00,50.19,50.22,50.15,50.15,31200.0,47.6153,47.6438,47.5774,47.5774,31200.0
2010-10-26 15:30:00,50.15,50.21,50.14,50.21,29400.0,47.5774,47.6343,47.5679,47.6343,29400.0
2010-10-26 15:35:00,50.22,50.22,50.17,50.17,35100.0,47.6438,47.6438,47.5963,47.5963,35100.0
2010-10-26 15:40:00,50.17,50.19,50.14,50.18,37800.0,47.5963,47.6153,47.5679,47.6058,37800.0
2010-10-26 15:45:00,50.18,50.31,50.15,50.3,97800.0,47.6058,47.7292,47.5774,47.7197,97800.0
2010-10-26 15:50:00,50.3,50.33,50.27,50.33,122900.0,47.7197,47.7481,47.6912,47.7481,122900.0
2010-10-26 15:55:00,50.32,50.33,50.28,50.31,117200.0,47.7387,47.7481,47.7007,47.7292,117200.0
2010-10-27 09:30:00,51.29,51.54,50.67,51.18,251000.0,48.6589,48.8961,48.0707,48.5545,251000.0
2010-10-27 09:35:00,51.19,52.0,50.99,51.6,621600.0,48.564,49.3325,48.3743,48.953,621600.0
2010-10-27 09:40:00,51.6,51.92,51.33,51.45,297200.0,48.953,49.2566,48.6968,48.8107,297200.0
2010-10-27 09:45:00,51.45,51.55,51.4,51.55,118200.0,48.8107,48.9056,48.7632,48.9056,118200.0
2010-10-27 09:50:00,51.55,51.81,51.47,51.81,104200.0,48.9056,49.1522,48.8297,49.1522,104200.0
2010-10-27 09:55:00,51.82,52.08,51.6,51.77,173800.0,49.1617,49.4084,48.953,49.1143,173800.0
2010-10-27 10:00:00,51.77,51.78,51.44,51.44,76600.0,49.1143,49.1238,48.8012,48.8012,76600.0
2010-10-27 10:05:00,51.44,51.52,51.42,51.52,64000.0,48.8012,48.8771,48.7822,48.8771,64000.0
2010-10-27 10:10:00,51.52,51.71,51.25,51.65,96900.0,48.8771,49.0573,48.6209,49.0004,96900.0
2010-10-27 10:15:00,51.65,51.76,51.52,51.62,69000.0,49.0004,49.1048,48.8771,48.972,69000.0
2010-10-27 10:20:00,51.62,51.71,51.4,51.4,38200.0,48.972,49.0573,48.7632,48.7632,38200.0
2010-10-27 10:25:00,51.39,51.7,51.34,51.68,54300.0,48.7538,49.0479,48.7063,49.0289,54300.0
2010-10-27 10:30:00,51.67,51.71,51.56,51.59,50700.0,49.0194,49.0573,48.915,48.9435,50700.0
2010-10-27 10:35:00,51.58,51.58,51.39,51.41,64600.0,48.934,48.934,48.7538,48.7727,64600.0
2010-10-27 10:40:00,51.4,51.42,51.05,51.12,124700.0,48.7632,48.7822,48.4312,48.4976,124700.0
2010-10-27 10:45:00,51.12,51.24,51.06,51.11,233700.0,48.4976,48.6115,48.4407,48.4881,233700.0
2010-10-27 10:50:00,51.11,51.26,51.04,51.24,143600.0,48.4881,48.6304,48.4217,48.6115,143600.0
2010-10-27 10:55:00,51.24,51.35,51.22,51.25,91800.0,48.6115,48.7158,48.5925,48.6209,91800.0
2010-10-27 11:00:00,51.25,51.31,51.07,51.31,151900.0,48.6209,48.6779,48.4502,48.6779,151900.0
2010-10-27 11:05:00,51.31,51.33,51.05,51.16,160300.0,48.6779,48.6968,48.4312,48.5356,160300.0
2010-10-27 11:10:00,51.16,51.16,51.04,51.05,63200.0,48.5356,48.5356,48.4217,48.4312,63200.0
2010-10-27 11:15:00,51.06,51.06,50.94,51.0,54600.0,48.4407,48.4407,48.3268,48.3838,54600.0
2010-10-27 11:20:00,51.0,51.0,50.87,50.88,48700.0,48.3838,48.3838,48.2604,48.2699,48700.0
2010-10-27 11:25:00,50.88,50.92,50.65,50.71,87100.0,48.2699,48.3079,48.0517,48.1086,87100.0
2010-10-27 11:30:00,50.7,50.9,50.69,50.85,58400.0,48.0992,48.2889,48.0897,48.2415,58400.0
2010-10-27 11:35:00,50.84,50.94,50.79,50.94,104800.0,48.232,48.3268,48.1845,48.3268,104800.0
2010-10-27 11:40:00,50.95,51.23,50.94,51.22,98600.0,48.3363,48.602,48.3268,48.5925,98600.0
2010-10-27 11:45:00,51.22,51.28,51.18,51.18,83200.0,48.5925,48.6494,48.5545,48.5545,83200.0
2010-10-27 11:50:00,51.18,51.19,51.09,51.09,54900.0,48.5545,48.564,48.4692,48.4692,54900.0
2010-10-27 11:55:00,51.09,51.22,51.04,51.22,52500.0,48.4692,48.5925,48.4217,48.5925,52500.0
2010-10-27 12:00:00,51.21,51.3,51.2,51.2,93500.0,48.583,48.6684,48.5735,48.5735,93500.0
2010-10-27 12:05:00,51.19,51.23,51.17,51.21,39400.0,48.564,48.602,48.545,48.583,39400.0
2010-10-27 12:10:00,51.22,51.24,51.08,51.08,39700.0,48.5925,48.6115,48.4597,48.4597,39700.0
2010-10-27 12:15:00,51.09,51.09,51.0,51.0,46100.0,48.4692,48.4692,48.3838,48.3838,46100.0
2010-10-27 12:20:00,51.0,51.02,50.83,50.88,85100.0,48.3838,48.4027,48.2225,48.2699,85100.0
2010-10-27 12:25:00,50.88,50.89,50.71,50.8,79200.0,48.2699,48.2794,48.1086,48.194,79200.0
2010-10-27 12:30:00,50.8,51.1,50.8,51.05,95100.0,48.194,48.4786,48.194,48.4312,95100.0
2010-10-27 12:35:00,51.05,51.21,51.04,51.21,50200.0,48.4312,48.583,48.4217,48.583,50200.0
2010-10-27 12:40:00,51.21,51.21,51.14,51.17,32900.0,48.583,48.583,48.5166,48.545,32900.0
2010-10-27 12:45:00,51.18,51.27,51.18,51.25,42100.0,48.5545,48.6399,48.5545,48.6209,42100.0
2010-10-27 12:50:00,51.26,51.29,51.21,51.28,40100.0,48.6304,48.6589,48.583,48.6494,40100.0
2010-10-27 12:55:00,51.27,51.35,51.25,51.35,39100.0,48.6399,48.7158,48.6209,48.7158,39100.0
2010-10-27 13:00:00,51.35,51.5,51.34,51.41,49200.0,48.7158,48.8581,48.7063,48.7727,49200.0
2010-10-27 13:05:00,51.41,51.47,51.4,51.4,23600.0,48.7727,48.8297,48.7632,48.7632,23600.0
2010-10-27 13:10:00,51.4,51.4,51.17,51.18,42300.0,48.7632,48.7632,48.545,48.5545,42300.0
2010-10-27 13:15:00,51.17,51.21,51.05,51.05,46700.0,48.545,48.583,48.4312,48.4312,46700.0
2010-10-27 13:20:00,51.06,51.11,51.05,51.09,41800.0,48.4407,48.4881,48.4312,48.4692,41800.0
2010-10-27 13:25:00,51.08,51.19,51.05,51.19,25100.0,48.4597,48.564,48.4312,48.564,25100.0
2010-10-27 13:30:00,51.19,51.19,51.03,51.07,46300.0,48.564,48.564,48.4122,48.4502,46300.0
2010-10-27 13:35:00,51.07,51.19,51.06,51.16,24600.0,48.4502,48.564,48.4407,48.5356,24600.0
2010-10-27 13:40:00,51.14,51.22,51.12,51.21,12400.0,48.5166,48.5925,48.4976,48.583,12400.0
2010-10-27 13:45:00,51.22,51.3,51.22,51.27,51800.0,48.5925,48.6684,48.5925,48.6399,51800.0
2010-10-27 13:50:00,51.28,51.32,51.24,51.24,16000.0,48.6494,48.6874,48.6115,48.6115,16000.0
2010-10-27 13:55:00,51.24,51.37,51.24,51.35,43000.0,48.6115,48.7348,48.6115,48.7158,43000.0
2010-10-27 14:00:00,51.35,51.4,51.28,51.34,70300.0,48.7158,48.7632,48.6494,48.7063,70300.0
2010-10-27 14:05:00,51.34,51.48,51.34,51.47,65900.0,48.7063,48.8391,48.7063,48.8297,65900.0
2010-10-27 14:10:00,51.47,51.47,51.4,51.4,34100.0,48.8297,48.8297,48.7632,48.7632,34100.0
2010-10-27 14:15:00,51.4,51.41,51.24,51.28,36000.0,48.7632,48.7727,48.6115,48.6494,36000.0
2010-10-27 14:20:00,51.26,51.26,51.17,51.25,34000.0,48.6304,48.6304,48.545,48.6209,34000.0
2010-10-27 14:25:00,51.24,51.25,51.15,51.15,23600.0,48.6115,48.6209,48.5261,48.5261,23600.0
2010-10-27 14:30:00,51.14,51.18,51.12,51.14,38200.0,48.5166,48.5545,48.4976,48.5166,38200.0
2010-10-27 14:35:00,51.13,51.2,51.12,51.19,52100.0,48.5071,48.5735,48.4976,48.564,52100.0
2010-10-27 14:40:00,51.2,51.24,51.14,51.14,102200.0,48.5735,48.6115,48.5166,48.5166,102200.0
2010-10-27 14:45:00,51.14,51.23,51.08,51.08,67600.0,48.5166,48.602,48.4597,48.4597,67600.0
2010-10-27 14:50:00,51.07,51.07,50.97,50.97,59500.0,48.4502,48.4502,48.3553,48.3553,59500.0
2010-10-27 14:55:00,50.98,51.09,50.97,51.06,88300.0,48.3648,48.4692,48.3553,48.4407,88300.0
2010-10-27 15:00:00,51.06,51.15,51.06,51.13,32500.0,48.4407,48.5261,48.4407,48.5071,32500.0
2010-10-27 15:05:00,51.14,51.26,51.14,51.24,41300.0,48.5166,48.6304,48.5166,48.6115,41300.0
2010-10-27 15:10:00,51.23,51.26,51.23,51.24,45600.0,48.602,48.6304,48.602,48.6115,45600.0
2010-10-27 15:15:00,51.24,51.25,51.2,51.21,74000.0,48.6115,48.6209,48.5735,48.583,74000.0
2010-10-27 15:20:00,51.2,51.21,51.13,51.17,59000.0,48.5735,48.583,48.5071,48.545,59000.0
2010-10-27 15:25:00,51.16,51.22,51.12,51.12,50100.0,48.5356,48.5925,48.4976,48.4976,50100.0
2010-10-27 15:30:00,51.13,51.18,51.09,51.18,68400.0,48.5071,48.5545,48.4692,48.5545,68400.0
2010-10-27 15:35:00,51.17,51.25,51.16,51.25,66500.0,48.545,48.6209,48.5356,48.6209,66500.0
2010-10-27 15:40:00,51.25,51.26,51.21,51.25,84100.0,48.6209,48.6304,48.583,48.6209,84100.0
2010-10-27 15:45:00,51.24,51.28,51.17,51.18,141700.0,48.6115,48.6494,48.545,48.5545,141700.0
2010-10-27 15:50:00,51.19,51.35,51.17,51.31,169300.0,48.564,48.7158,48.545,48.6779,169300.0
2010-10-27 15:55:00,51.3,51.51,51.29,51.32,169400.0,48.6684,48.8676,48.6589,48.6874,169400.0
2010-10-28 09:30:00,51.79,52.02,51.78,52.0,65700.0,49.1332,49.3514,49.1238,49.3325,65700.0
2010-10-28 09:35:00,52.0,52.04,51.75,51.79,62900.0,49.3325,49.3704,49.0953,49.1332,62900.0
2010-10-28 09:40:00,51.78,51.83,51.32,51.38,90000.0,49.1238,49.1712,48.6874,48.7443,90000.0
2010-10-28 09:45:00,51.37,51.44,51.32,51.42,76800.0,48.7348,48.8012,48.6874,48.7822,76800.0
2010-10-28 09:50:00,51.39,51.71,51.39,51.66,70200.0,48.7538,49.0573,48.7538,49.0099,70200.0
2010-10-28 09:55:00,51.66,51.79,51.59,51.6,61900.0,49.0099,49.1332,48.9435,48.953,61900.0
2010-10-28 10:00:00,51.61,51.71,51.58,51.58,44000.0,48.9625,49.0573,48.934,48.934,44000.0
2010-10-28 10:05:00,51.57,51.58,51.43,51.43,25500.0,48.9245,48.934,48.7917,48.7917,25500.0
2010-10-28 10:10:00,51.43,51.44,51.35,51.38,59200.0,48.7917,48.8012,48.7158,48.7443,59200.0
2010-10-28 10:15:00,51.39,51.39,51.14,51.17,33000.0,48.7538,48.7538,48.5166,48.545,33000.0
2010-10-28 10:20:00,51.17,51.17,51.08,51.17,34400.0,48.545,48.545,48.4597,48.545,34400.0
2010-10-28 10:25:00,51.15,51.26,51.13,51.24,44100.0,48.5261,48.6304,48.5071,48.6115,44100.0
2010-10-28 10:30:00,51.22,51.23,51.08,51.08,30600.0,48.5925,48.602,48.4597,48.4597,30600.0
2010-10-28 10:35:00,51.08,51.09,50.93,51.02,44200.0,48.4597,48.4692,48.3174,48.4027,44200.0
2010-10-28 10:40:00,51.02,51.05,50.97,51.02,38000.0,48.4027,48.4312,48.3553,48.4027,38000.0
2010-10-28 10:45:00,51.02,51.02,50.93,50.93,40500.0,48.4027,48.4027,48.3174,48.3174,40500.0
2010-10-28 10:50:00,50.93,50.94,50.77,50.8,72600.0,48.3174,48.3268,48.1656,48.194,72600.0
2010-10-28 10:55:00,50.8,50.86,50.77,50.82,40500.0,48.194,48.251,48.1656,48.213,40500.0
2010-10-28 11:00:00,50.82,50.93,50.8,50.8,59900.0,48.213,48.3174,48.194,48.194,59900.0
2010-10-28 11:05:00,50.8,50.93,50.79,50.91,95000.0,48.194,48.3174,48.1845,48.2984,95000.0
2010-10-28 11:10:00,50.9,50.92,50.77,50.78,30100.0,48.2889,48.3079,48.1656,48.1751,30100.0
2010-10-28 11:15:00,50.76,50.77,50.67,50.71,34900.0,48.1561,48.1656,48.0707,48.1086,34900.0
2010-10-28 11:20:00,50.72,50.8,50.71,50.78,22900.0,48.1181,48.194,48.1086,48.1751,22900.0
2010-10-28 11:25:00,50.79,50.81,50.75,50.75,34200.0,48.1845,48.2035,48.1466,48.1466,34200.0
2010-10-28 11:30:00,50.74,50.79,50.69,50.76,29400.0,48.1371,48.1845,48.0897,48.1561,29400.0
2010-10-28 11:35:00,50.76,50.82,50.74,50.8,44700.0,48.1561,48.213,48.1371,48.194,44700.0
2010-10-28 11:40:00,50.78,50.88,50.78,50.85,71800.0,48.1751,48.2699,48.1751,48.2415,71800.0
2010-10-28 11:45:00,50.85,50.86,50.78,50.78,39000.0,48.2415,48.251,48.1751,48.1751,39000.0
2010-10-28 11:50:00,50.77,50.89,50.72,50.88,43900.0,48.1656,48.2794,48.1181,48.2699,43900.0
2010-10-28 11:55:00,50.89,50.89,50.84,50.85,30800.0,48.2794,48.2794,48.232,48.2415,30800.0
2010-10-28 12:00:00,50.83,50.83,50.64,50.67,32000.0,48.2225,48.2225,48.0422,48.0707,32000.0
2010-10-28 12:05:00,50.67,50.69,50.57,50.6,46900.0,48.0707,48.0897,47.9758,48.0043,46900.0
2010-10-28 12:10:00,50.6,50.6,50.52,50.52,31200.0,48.0043,48.0043,47.9284,47.9284,31200.0
2010-10-28 12:15:00,50.51,50.6,50.51,50.6,17200.0,47.9189,48.0043,47.9189,48.0043,17200.0
2010-10-28 12:20:00,50.61,50.64,50.59,50.61,16300.0,48.0138,48.0422,47.9948,48.0138,16300.0
2010-10-28 12:25:00,50.62,50.68,50.62,50.65,43900.0,48.0233,48.0802,48.0233,48.0517,43900.0
2010-10-28 12:30:00,50.66,50.7,50.6,50.68,22800.0,48.0612,48.0992,48.0043,48.0802,22800.0
2010-10-28 12:35:00,50.69,50.74,50.66,50.73,21800.0,48.0897,48.1371,48.0612,48.1276,21800.0
2010-10-28 12:40:00,50.73,50.73,50.69,50.71,13800.0,48.1276,48.1276,48.0897,48.1086,13800.0
2010-10-28 12:45:00,50.71,50.72,50.62,50.67,54500.0,48.1086,48.1181,48.0233,48.0707,54500.0
2010-10-28 12:50:00,50.67,50.67,50.65,50.67,38300.0,48.0707,48.0707,48.0517,48.0707,38300.0
2010-10-28 12:55:00,50.67,50.69,50.62,50.63,51200.0,48.0707,48.0897,48.0233,48.0327,51200.0
2010-10-28 13:00:00,50.63,50.68,50.63,50.65,32300.0,48.0327,48.0802,48.0327,48.0517,32300.0
2010-10-28 13:05:00,50.65,50.73,50.65,50.73,15900.0,48.0517,48.1276,48.0517,48.1276,15900.0
2010-10-28 13:10:00,50.73,50.86,50.73,50.84,30000.0,48.1276,48.251,48.1276,48.232,30000.0
2010-10-28 13:15:00,50.85,50.96,50.85,50.85,40700.0,48.2415,48.3458,48.2415,48.2415,40700.0
2010-10-28 13:20:00,50.85,50.86,50.72,50.75,23500.0,48.2415,48.251,48.1181,48.1466,23500.0
2010-10-28 13:25:00,50.75,50.76,50.69,50.73,16200.0,48.1466,48.1561,48.0897,48.1276,16200.0
2010-10-28 13:30:00,50.74,50.78,50.73,50.73,35600.0,48.1371,48.1751,48.1276,48.1276,35600.0
2010-10-28 13:35:00,50.73,50.79,50.69,50.79,20800.0,48.1276,48.1845,48.0897,48.1845,20800.0
2010-10-28 13:40:00,50.79,50.84,50.79,50.82,34300.0,48.1845,48.232,48.1845,48.213,34300.0
2010-10-28 13:45:00,50.82,50.82,50.74,50.81,22000.0,48.213,48.213,48.1371,48.2035,22000.0
2010-10-28 13:50:00,50.8,50.83,50.78,50.83,13700.0,48.194,48.2225,48.1751,48.2225,13700.0
2010-10-28 13:55:00,50.84,50.85,50.79,50.8,31200.0,48.232,48.2415,48.1845,48.194,31200.0
2010-10-28 14:00:00,50.79,50.87,50.77,50.85,32800.0,48.1845,48.2604,48.1656,48.2415,32800.0
2010-10-28 14:05:00,50.85,50.96,50.85,50.92,22500.0,48.2415,48.3458,48.2415,48.3079,22500.0
2010-10-28 14:10:00,50.92,50.96,50.91,50.92,26900.0,48.3079,48.3458,48.2984,48.3079,26900.0
2010-10-28 14:15:00,50.91,50.92,50.83,50.88,22500.0,48.2984,48.3079,48.2225,48.2699,22500.0
2010-10-28 14:20:00,50.88,50.95,50.81,50.95,27400.0,48.2699,48.3363,48.2035,48.3363,27400.0
2010-10-28 14:25:00,50.95,50.97,50.86,50.89,28600.0,48.3363,48.3553,48.251,48.2794,28600.0
2010-10-28 14:30:00,50.89,50.89,50.84,50.87,24400.0,48.2794,48.2794,48.232,48.2604,24400.0
2010-10-28 14:35:00,50.87,50.9,50.82,50.85,27100.0,48.2604,48.2889,48.213,48.2415,27100.0
2010-10-28 14:40:00,50.86,50.88,50.79,50.86,28700.0,48.251,48.2699,48.1845,48.251,28700.0
2010-10-28 14:45:00,50.86,50.92,50.81,50.87,34700.0,48.251,48.3079,48.2035,48.2604,34700.0
2010-10-28 14:50:00,50.87,50.9,50.86,50.89,24100.0,48.2604,48.2889,48.251,48.2794,24100.0
2010-10-28 14:55:00,50.88,50.93,50.88,50.9,16400.0,48.2699,48.3174,48.2699,48.2889,16400.0
2010-10-28 15:00:00,50.89,50.92,50.8,50.84,26700.0,48.2794,48.3079,48.194,48.232,26700.0
2010-10-28 15:05:00,50.85,50.9,50.84,50.87,49700.0,48.2415,48.2889,48.232,48.2604,49700.0
2010-10-28 15:10:00,50.88,50.91,50.85,50.85,38700.0,48.2699,48.2984,48.2415,48.2415,38700.0
2010-10-28 15:15:00,50.84,50.87,50.77,50.82,28200.0,48.232,48.2604,48.1656,48.213,28200.0
2010-10-28 15:20:00,50.82,50.83,50.76,50.77,30400.0,48.213,48.2225,48.1561,48.1656,30400.0
2010-10-28 15:25:00,50.76,50.88,50.74,50.88,47100.0,48.1561,48.2699,48.1371,48.2699,47100.0
2010-10-28 15:30:00,50.88,50.98,50.87,50.92,46100.0,48.2699,48.3648,48.2604,48.3079,46100.0
2010-10-28 15:35:00,50.92,50.99,50.9,50.97,44900.0,48.3079,48.3743,48.2889,48.3553,44900.0
2010-10-28 15:40:00,50.96,51.0,50.96,50.97,38200.0,48.3458,48.3838,48.3458,48.3553,38200.0
2010-10-28 15:45:00,50.97,51.03,50.96,51.0,145200.0,48.3553,48.4122,48.3458,48.3838,145200.0
2010-10-28 15:50:00,51.0,51.0,50.94,50.96,50500.0,48.3838,48.3838,48.3268,48.3458,50500.0
2010-10-28 15:55:00,50.96,51.0,50.95,50.98,53900.0,48.3458,48.3838,48.3363,48.3648,53900.0
2010-10-29 09:30:00,50.87,50.99,50.81,50.99,58500.0,48.2604,48.3743,48.2035,48.3743,58500.0
2010-10-29 09:35:00,50.99,51.12,50.91,50.99,44500.0,48.3743,48.4976,48.2984,48.3743,44500.0
2010-10-29 09:40:00,50.97,51.39,50.95,51.23,80200.0,48.3553,48.7538,48.3363,48.602,80200.0
2010-10-29 09:45:00,51.23,51.31,51.1,51.25,42700.0,48.602,48.6779,48.4786,48.6209,42700.0
2010-10-29 09:50:00,51.27,51.28,51.15,51.27,32000.0,48.6399,48.6494,48.5261,48.6399,32000.0
2010-10-29 09:55:00,51.28,51.3,51.04,51.12,35700.0,48.6494,48.6684,48.4217,48.4976,35700.0
2010-10-29 10:00:00,51.12,51.22,51.04,51.21,33300.0,48.4976,48.5925,48.4217,48.583,33300.0
2010-10-29 10:05:00,51.22,51.33,51.21,51.29,33400.0,48.5925,48.6968,48.583,48.6589,33400.0
2010-10-29 10:10:00,51.29,51.29,51.19,51.23,36600.0,48.6589,48.6589,48.564,48.602,36600.0
2010-10-29 10:15:00,51.25,51.26,51.18,51.2,32300.0,48.6209,48.6304,48.5545,48.5735,32300.0
2010-10-29 10:20:00,51.22,51.22,51.12,51.13,37600.0,48.5925,48.5925,48.4976,48.5071,37600.0
2010-10-29 10:25:00,51.14,51.28,51.14,51.26,90600.0,48.5166,48.6494,48.5166,48.6304,90600.0
2010-10-29 10:30:00,51.25,51.29,51.22,51.28,29000.0,48.6209,48.6589,48.5925,48.6494,29000.0
2010-10-29 10:35:00,51.28,51.35,51.27,51.28,24800.0,48.6494,48.7158,48.6399,48.6494,24800.0
2010-10-29 10:40:00,51.28,51.35,51.21,51.26,23800.0,48.6494,48.7158,48.583,48.6304,23800.0
2010-10-29 10:45:00,51.25,51.3,51.21,51.23,19300.0,48.6209,48.6684,48.583,48.602,19300.0
2010-10-29 10:50:00,51.23,51.25,51.18,51.22,16900.0,48.602,48.6209,48.5545,48.5925,16900.0
2010-10-29 10:55:00,51.23,51.25,51.2,51.21,21900.0,48.602,48.6209,48.5735,48.583,21900.0
2010-10-29 11:00:00,51.2,51.23,51.19,51.19,25500.0,48.5735,48.602,48.564,48.564,25500.0
2010-10-29 11:05:00,51.18,51.25,51.16,51.25,28400.0,48.5545,48.6209,48.5356,48.6209,28400.0
2010-10-29 11:10:00,51.26,51.27,51.18,51.2,52800.0,48.6304,48.6399,48.5545,48.5735,52800.0
2010-10-29 11:15:00,51.2,51.29,51.18,51.29,25500.0,48.5735,48.6589,48.5545,48.6589,25500.0
2010-10-29 11:20:00,51.29,51.32,51.25,51.32,35900.0,48.6589,48.6874,48.6209,48.6874,35900.0
2010-10-29 11:25:00,51.33,51.37,51.26,51.26,23300.0,48.6968,48.7348,48.6304,48.6304,23300.0
2010-10-29 11:30:00,51.26,51.26,51.12,51.13,36400.0,48.6304,48.6304,48.4976,48.5071,36400.0
2010-10-29 11:35:00,51.13,51.25,51.1,51.25,19700.0,48.5071,48.6209,48.4786,48.6209,19700.0
2010-10-29 11:40:00,51.24,51.24,51.15,51.19,31900.0,48.6115,48.6115,48.5261,48.564,31900.0
2010-10-29 11:45:00,51.18,51.18,51.12,51.17,24000.0,48.5545,48.5545,48.4976,48.545,24000.0
2010-10-29 11:50:00,51.17,51.21,51.15,51.18,19200.0,48.545,48.583,48.5261,48.5545,19200.0
2010-10-29 11:55:00,51.18,51.25,51.18,51.24,16600.0,48.5545,48.6209,48.5545,48.6115,16600.0
2010-10-29 12:00:00,51.24,51.31,51.24,51.29,25200.0,48.6115,48.6779,48.6115,48.6589,25200.0
2010-10-29 12:05:00,51.29,51.32,51.24,51.26,16800.0,48.6589,48.6874,48.6115,48.6304,16800.0
2010-10-29 12:10:00,51.25,51.26,51.2,51.23,15300.0,48.6209,48.6304,48.5735,48.602,15300.0
2010-10-29 12:15:00,51.23,51.27,51.19,51.27,19800.0,48.602,48.6399,48.564,48.6399,19800.0
2010-10-29 12:20:00,51.27,51.39,51.27,51.38,23300.0,48.6399,48.7538,48.6399,48.7443,23300.0
2010-10-29 12:25:00,51.38,51.42,51.37,51.4,29300.0,48.7443,48.7822,48.7348,48.7632,29300.0
2010-10-29 12:30:00,51.39,51.44,51.34,51.38,33800.0,48.7538,48.8012,48.7063,48.7443,33800.0
2010-10-29 12:35:00,51.38,51.42,51.26,51.26,34300.0,48.7443,48.7822,48.6304,48.6304,34300.0
2010-10-29 12:40:00,51.25,51.26,51.23,51.25,12100.0,48.6209,48.6304,48.602,48.6209,12100.0
2010-10-29 12:45:00,51.25,51.25,51.18,51.19,16900.0,48.6209,48.6209,48.5545,48.564,16900.0
2010-10-29 12:50:00,51.18,51.21,51.18,51.2,13300.0,48.5545,48.583,48.5545,48.5735,13300.0
2010-10-29 12:55:00,51.21,51.25,51.2,51.25,4000.0,48.583,48.6209,48.5735,48.6209,4000.0
2010-10-29 13:00:00,51.25,51.32,51.25,51.29,21200.0,48.6209,48.6874,48.6209,48.6589,21200.0
2010-10-29 13:05:00,51.3,51.35,51.29,51.29,15900.0,48.6684,48.7158,48.6589,48.6589,15900.0
2010-10-29 13:10:00,51.3,51.3,51.25,51.26,5900.0,48.6684,48.6684,48.6209,48.6304,5900.0
2010-10-29 13:15:00,51.26,51.26,51.21,51.24,13400.0,48.6304,48.6304,48.583,48.6115,13400.0
2010-10-29 13:20:00,51.25,51.31,51.24,51.29,18700.0,48.6209,48.6779,48.6115,48.6589,18700.0
2010-10-29 13:25:00,51.29,51.33,51.27,51.28,51200.0,48.6589,48.6968,48.6399,48.6494,51200.0
2010-10-29 13:30:00,51.28,51.28,51.25,51.26,12700.0,48.6494,48.6494,48.6209,48.6304,12700.0
2010-10-29 13:35:00,51.26,51.28,51.24,51.27,18700.0,48.6304,48.6494,48.6115,48.6399,18700.0
2010-10-29 13:40:00,51.27,51.27,51.24,51.27,18400.0,48.6399,48.6399,48.6115,48.6399,18400.0
2010-10-29 13:45:00,51.27,51.29,51.24,51.25,30000.0,48.6399,48.6589,48.6115,48.6209,30000.0
2010-10-29 13:50:00,51.24,51.33,51.23,51.33,50100.0,48.6115,48.6968,48.602,48.6968,50100.0
2010-10-29 13:55:00,51.33,51.37,51.3,51.36,33000.0,48.6968,48.7348,48.6684,48.7253,33000.0
2010-10-29 14:00:00,51.36,51.36,51.31,51.33,13300.0,48.7253,48.7253,48.6779,48.6968,13300.0
2010-10-29 14:05:00,51.34,51.43,51.34,51.39,34900.0,48.7063,48.7917,48.7063,48.7538,34900.0
2010-10-29 14:10:00,51.39,51.4,51.35,51.35,20300.0,48.7538,48.7632,48.7158,48.7158,20300.0
2010-10-29 14:15:00,51.36,51.36,51.27,51.28,21200.0,48.7253,48.7253,48.6399,48.6494,21200.0
2010-10-29 14:20:00,51.28,51.38,51.28,51.35,21400.0,48.6494,48.7443,48.6494,48.7158,21400.0
2010-10-29 14:25:00,51.35,51.37,51.33,51.36,26300.0,48.7158,48.7348,48.6968,48.7253,26300.0
2010-10-29 14:30:00,51.36,51.4,51.35,51.35,20600.0,48.7253,48.7632,48.7158,48.7158,20600.0
2010-10-29 14:35:00,51.36,51.36,51.3,51.3,13000.0,48.7253,48.7253,48.6684,48.6684,13000.0
2010-10-29 14:40:00,51.3,51.33,51.26,51.28,43700.0,48.6684,48.6968,48.6304,48.6494,43700.0
2010-10-29 14:45:00,51.29,51.33,51.26,51.32,22300.0,48.6589,48.6968,48.6304,48.6874,22300.0
2010-10-29 14:50:00,51.32,51.33,51.31,51.31,18400.0,48.6874,48.6968,48.6779,48.6779,18400.0
2010-10-29 14:55:00,51.31,51.36,51.31,51.33,31500.0,48.6779,48.7253,48.6779,48.6968,31500.0
2010-10-29 15:00:00,51.33,51.35,51.3,51.32,88600.0,48.6968,48.7158,48.6684,48.6874,88600.0
2010-10-29 15:05:00,51.33,51.37,51.32,51.36,47700.0,48.6968,48.7348,48.6874,48.7253,47700.0
2010-10-29 15:10:00,51.36,51.42,51.33,51.34,44900.0,48.7253,48.7822,48.6968,48.7063,44900.0
2010-10-29 15:15:00,51.33,51.42,51.32,51.39,50700.0,48.6968,48.7822,48.6874,48.7538,50700.0
2010-10-29 15:20:00,51.4,51.43,51.37,51.39,44300.0,48.7632,48.7917,48.7348,48.7538,44300.0
2010-10-29 15:25:00,51.38,51.43,51.36,51.41,65900.0,48.7443,48.7917,48.7253,48.7727,65900.0
2010-10-29 15:30:00,51.41,51.43,51.38,51.4,70800.0,48.7727,48.7917,48.7443,48.7632,70800.0
2010-10-29 15:35:00,51.38,51.38,51.35,51.38,45600.0,48.7443,48.7443,48.7158,48.7443,45600.0
2010-10-29 15:40:00,51.37,51.39,51.33,51.38,46600.0,48.7348,48.7538,48.6968,48.7443,46600.0
2010-10-29 15:45:00,51.38,51.38,51.29,51.37,131500.0,48.7443,48.7443,48.6589,48.7348,131500.0
2010-10-29 15:50:00,51.37,51.44,51.32,51.41,114300.0,48.7348,48.8012,48.6874,48.7727,114300.0
2010-10-29 15:55:00,51.41,51.5,51.41,51.42,215000.0,48.7727,48.8581,48.7727,48.7822,215000.0
2010-11-01 09:30:00,51.58,51.66,51.52,51.56,28300.0,48.934,49.0099,48.8771,48.915,28300.0
2010-11-01 09:35:00,51.52,51.54,51.36,51.38,21700.0,48.8771,48.8961,48.7253,48.7443,21700.0
2010-11-01 09:40:00,51.38,51.41,51.25,51.3,23800.0,48.7443,48.7727,48.6209,48.6684,23800.0
2010-11-01 09:45:00,51.31,51.33,51.17,51.2,37000.0,48.6779,48.6968,48.545,48.5735,37000.0
2010-11-01 09:50:00,51.19,51.36,51.19,51.33,35400.0,48.564,48.7253,48.564,48.6968,35400.0
2010-11-01 09:55:00,51.3,51.42,51.26,51.39,24300.0,48.6684,48.7822,48.6304,48.7538,24300.0
2010-11-01 10:00:00,51.39,51.6,51.39,51.59,34900.0,48.7538,48.953,48.7538,48.9435,34900.0
2010-11-01 10:05:00,51.57,51.62,51.51,51.6,33600.0,48.9245,48.972,48.8676,48.953,33600.0
2010-11-01 10:10:00,51.61,51.61,51.51,51.53,36100.0,48.9625,48.9625,48.8676,48.8866,36100.0
2010-11-01 10:15:00,51.53,51.54,51.49,51.5,18600.0,48.8866,48.8961,48.8486,48.8581,18600.0
2010-11-01 10:20:00,51.5,51.56,51.48,51.5,32700.0,48.8581,48.915,48.8391,48.8581,32700.0
2010-11-01 10:25:00,51.5,51.5,51.38,51.46,13300.0,48.8581,48.8581,48.7443,48.8202,13300.0
2010-11-01 10:30:00,51.46,51.51,51.44,51.49,115300.0,48.8202,48.8676,48.8012,48.8486,115300.0
2010-11-01 10:35:00,51.48,51.54,51.41,51.54,26800.0,48.8391,48.8961,48.7727,48.8961,26800.0
2010-11-01 10:40:00,51.54,51.63,51.54,51.63,11300.0,48.8961,48.9815,48.8961,48.9815,11300.0
2010-11-01 10:45:00,51.63,51.72,51.6,51.72,27200.0,48.9815,49.0668,48.953,49.0668,27200.0
2010-11-01 10:50:00,51.72,51.77,51.68,51.7,30000.0,49.0668,49.1143,49.0289,49.0479,30000.0
2010-11-01 10:55:00,51.69,51.71,51.64,51.67,20500.0,49.0384,49.0573,48.9909,49.0194,20500.0
2010-11-01 11:00:00,51.68,51.69,51.59,51.6,40900.0,49.0289,49.0384,48.9435,48.953,40900.0
2010-11-01 11:05:00,51.59,51.63,51.58,51.61,39100.0,48.9435,48.9815,48.934,48.9625,39100.0
2010-11-01 11:10:00,51.6,51.72,51.6,51.69,30000.0,48.953,49.0668,48.953,49.0384,30000.0
2010-11-01 11:15:00,51.7,51.72,51.62,51.66,42400.0,49.0479,49.0668,48.972,49.0099,42400.0
2010-11-01 11:20:00,51.66,51.66,51.55,51.56,24700.0,49.0099,49.0099,48.9056,48.915,24700.0
2010-11-01 11:25:00,51.56,51.69,51.56,51.66,26300.0,48.915,49.0384,48.915,49.0099,26300.0
2010-11-01 11:30:00,51.65,51.65,51.55,51.58,27500.0,49.0004,49.0004,48.9056,48.934,27500.0
2010-11-01 11:35:00,51.58,51.63,51.5,51.63,54000.0,48.934,48.9815,48.8581,48.9815,54000.0
2010-11-01 11:40:00,51.63,51.67,51.55,51.66,23400.0,48.9815,49.0194,48.9056,49.0099,23400.0
2010-11-01 11:45:00,51.66,51.72,51.63,51.71,17200.0,49.0099,49.0668,48.9815,49.0573,17200.0
2010-11-01 11:50:00,51.71,51.71,51.66,51.69,19500.0,49.0573,49.0573,49.0099,49.0384,19500.0
2010-11-01 11:55:00,51.68,51.77,51.64,51.76,30700.0,49.0289,49.1143,48.9909,49.1048,30700.0
2010-11-01 12:00:00,51.75,51.76,51.72,51.73,27600.0,49.0953,49.1048,49.0668,49.0763,27600.0
2010-11-01 12:05:00,51.75,51.75,51.69,51.69,16300.0,49.0953,49.0953,49.0384,49.0384,16300.0
2010-11-01 12:10:00,51.68,51.69,51.66,51.67,17600.0,49.0289,49.0384,49.0099,49.0194,17600.0
2010-11-01 12:15:00,51.68,51.78,51.68,51.76,25800.0,49.0289,49.1238,49.0289,49.1048,25800.0
2010-11-01 12:20:00,51.76,51.87,51.76,51.85,35900.0,49.1048,49.2091,49.1048,49.1902,35900.0
2010-11-01 12:25:00,51.85,51.86,51.83,51.86,19300.0,49.1902,49.1997,49.1712,49.1997,19300.0
2010-11-01 12:30:00,51.85,51.85,51.74,51.76,25200.0,49.1902,49.1902,49.0858,49.1048,25200.0
2010-11-01 12:35:00,51.75,51.76,51.73,51.74,24700.0,49.0953,49.1048,49.0763,49.0858,24700.0
2010-11-01 12:40:00,51.73,51.75,51.72,51.72,37200.0,49.0763,49.0953,49.0668,49.0668,37200.0
2010-11-01 12:45:00,51.73,51.73,51.61,51.62,48300.0,49.0763,49.0763,48.9625,48.972,48300.0
2010-11-01 12:50:00,51.62,51.64,51.61,51.64,24100.0,48.972,48.9909,48.9625,48.9909,24100.0
2010-11-01 12:55:00,51.64,51.67,51.63,51.64,17500.0,48.9909,49.0194,48.9815,48.9909,17500.0
2010-11-01 13:00:00,51.65,51.7,51.63,51.63,29400.0,49.0004,49.0479,48.9815,48.9815,29400.0
2010-11-01 13:05:00,51.63,51.65,51.6,51.65,29300.0,48.9815,49.0004,48.953,49.0004,29300.0
2010-11-01 13:10:00,51.66,51.72,51.64,51.69,19200.0,49.0099,49.0668,48.9909,49.0384,19200.0
2010-11-01 13:15:00,51.69,51.77,51.69,51.74,64200.0,49.0384,49.1143,49.0384,49.0858,64200.0
2010-11-01 13:20:00,51.74,51.74,51.68,51.7,35700.0,49.0858,49.0858,49.0289,49.0479,35700.0
2010-11-01 13:25:00,51.7,51.74,51.69,51.71,44100.0,49.0479,49.0858,49.0384,49.0573,44100.0
2010-11-01 13:30:00,51.73,51.77,51.71,51.75,40200.0,49.0763,49.1143,49.0573,49.0953,40200.0
2010-11-01 13:35:00,51.74,51.82,51.73,51.81,29700.0,49.0858,49.1617,49.0763,49.1522,29700.0
2010-11-01 13:40:00,51.81,51.82,51.78,51.8,34100.0,49.1522,49.1617,49.1238,49.1427,34100.0
2010-11-01 13:45:00,51.8,51.81,51.77,51.81,16600.0,49.1427,49.1522,49.1143,49.1522,16600.0
2010-11-01 13:50:00,51.81,51.83,51.78,51.83,21900.0,49.1522,49.1712,49.1238,49.1712,21900.0
2010-11-01 13:55:00,51.84,51.88,51.84,51.88,40400.0,49.1807,49.2186,49.1807,49.2186,40400.0
2010-11-01 14:00:00,51.88,51.88,51.72,51.74,34600.0,49.2186,49.2186,49.0668,49.0858,34600.0
2010-11-01 14:05:00,51.73,51.73,51.68,51.68,19900.0,49.0763,49.0763,49.0289,49.0289,19900.0
2010-11-01 14:10:00,51.68,51.7,51.68,51.69,82500.0,49.0289,49.0479,49.0289,49.0384,82500.0
2010-11-01 14:15:00,51.7,51.73,51.69,51.73,34200.0,49.0479,49.0763,49.0384,49.0763,34200.0
2010-11-01 14:20:00,51.73,51.8,51.73,51.77,35700.0,49.0763,49.1427,49.0763,49.1143,35700.0
2010-11-01 14:25:00,51.78,51.78,51.73,51.74,18000.0,49.1238,49.1238,49.0763,49.0858,18000.0
2010-11-01 14:30:00,51.73,51.78,51.73,51.76,21200.0,49.0763,49.1238,49.0763,49.1048,21200.0
2010-11-01 14:35:00,51.75,51.76,51.58,51.58,31200.0,49.0953,49.1048,48.934,48.934,31200.0
2010-11-01 14:40:00,51.58,51.58,51.5,51.55,22300.0,48.934,48.934,48.8581,48.9056,22300.0
2010-11-01 14:45:00,51.54,51.59,51.47,51.48,26100.0,48.8961,48.9435,48.8297,48.8391,26100.0
2010-11-01 14:50:00,51.48,51.49,51.45,51.47,20500.0,48.8391,48.8486,48.8107,48.8297,20500.0
2010-11-01 14:55:00,51.46,51.49,51.41,51.47,31400.0,48.8202,48.8486,48.7727,48.8297,31400.0
2010-11-01 15:00:00,51.48,51.49,51.38,51.44,33700.0,48.8391,48.8486,48.7443,48.8012,33700.0
2010-11-01 15:05:00,51.43,51.44,51.22,51.22,59600.0,48.7917,48.8012,48.5925,48.5925,59600.0
2010-11-01 15:10:00,51.21,51.22,51.06,51.06,76800.0,48.583,48.5925,48.4407,48.4407,76800.0
2010-11-01 15:15:00,51.06,51.07,51.01,51.04,39100.0,48.4407,48.4502,48.3933,48.4217,39100.0
2010-11-01 15:20:00,51.05,51.17,51.05,51.17,34700.0,48.4312,48.545,48.4312,48.545,34700.0
2010-11-01 15:25:00,51.17,51.18,51.12,51.17,83000.0,48.545,48.5545,48.4976,48.545,83000.0
2010-11-01 15:30:00,51.17,51.33,51.17,51.28,34500.0,48.545,48.6968,48.545,48.6494,34500.0
2010-11-01 15:35:00,51.28,51.34,51.28,51.32,38600.0,48.6494,48.7063,48.6494,48.6874,38600.0
2010-11-01 15:40:00,51.33,51.37,51.31,51.34,38300.0,48.6968,48.7348,48.6779,48.7063,38300.0
2010-11-01 15:45:00,51.35,51.42,51.34,51.39,71600.0,48.7158,48.7822,48.7063,48.7538,71600.0
2010-11-01 15:50:00,51.38,51.45,51.33,51.44,68100.0,48.7443,48.8107,48.6968,48.8012,68100.0
2010-11-01 15:55:00,51.44,51.56,51.43,51.54,161100.0,48.8012,48.915,48.7917,48.8961,161100.0
2010-11-02 09:30:00,51.69,52.0,51.69,51.78,43600.0,49.0384,49.3325,49.0384,49.1238,43600.0
2010-11-02 09:35:00,51.77,51.87,51.6,51.65,27100.0,49.1143,49.2091,48.953,49.0004,27100.0
2010-11-02 09:40:00,51.65,51.8,51.64,51.78,41200.0,49.0004,49.1427,48.9909,49.1238,41200.0
2010-11-02 09:45:00,51.82,51.83,51.72,51.77,43300.0,49.1617,49.1712,49.0668,49.1143,43300.0
2010-11-02 09:50:00,51.76,51.8,51.69,51.75,50800.0,49.1048,49.1427,49.0384,49.0953,50800.0
2010-11-02 09:55:00,51.75,51.91,51.75,51.82,18800.0,49.0953,49.2471,49.0953,49.1617,18800.0
2010-11-02 10:00:00,51.83,51.83,51.71,51.8,42600.0,49.1712,49.1712,49.0573,49.1427,42600.0
2010-11-02 10:05:00,51.81,51.84,51.78,51.83,13100.0,49.1522,49.1807,49.1238,49.1712,13100.0
2010-11-02 10:10:00,51.81,51.81,51.63,51.64,26500.0,49.1522,49.1522,48.9815,48.9909,26500.0
2010-11-02 10:15:00,51.64,51.65,51.58,51.64,50400.0,48.9909,49.0004,48.934,48.9909,50400.0
2010-11-02 10:20:00,51.64,51.64,51.59,51.62,11700.0,48.9909,48.9909,48.9435,48.972,11700.0
2010-11-02 10:25:00,51.63,51.67,51.61,51.62,17000.0,48.9815,49.0194,48.9625,48.972,17000.0
2010-11-02 10:30:00,51.62,51.69,51.56,51.56,18700.0,48.972,49.0384,48.915,48.915,18700.0
2010-11-02 10:35:00,51.57,51.62,51.49,51.55,142600.0,48.9245,48.972,48.8486,48.9056,142600.0
2010-11-02 10:40:00,51.55,51.7,51.55,51.67,39500.0,48.9056,49.0479,48.9056,49.0194,39500.0
2010-11-02 10:45:00,51.66,51.66,51.58,51.6,18900.0,49.0099,49.0099,48.934,48.953,18900.0
2010-11-02 10:50:00,51.6,51.65,51.56,51.59,22500.0,48.953,49.0004,48.915,48.9435,22500.0
2010-11-02 10:55:00,51.59,51.59,51.53,51.53,23800.0,48.9435,48.9435,48.8866,48.8866,23800.0
2010-11-02 11:00:00,51.53,51.62,51.53,51.6,11800.0,48.8866,48.972,48.8866,48.953,11800.0
2010-11-02 11:05:00,51.6,51.63,51.54,51.63,16100.0,48.953,48.9815,48.8961,48.9815,16100.0
2010-11-02 11:10:00,51.63,51.65,51.55,51.58,28500.0,48.9815,49.0004,48.9056,48.934,28500.0
2010-11-02 11:15:00,51.58,51.6,51.48,51.5,39400.0,48.934,48.953,48.8391,48.8581,39400.0
2010-11-02 11:20:00,51.5,51.51,51.47,51.49,19700.0,48.8581,48.8676,48.8297,48.8486,19700.0
2010-11-02 11:25:00,51.49,51.53,51.49,51.53,13000.0,48.8486,48.8866,48.8486,48.8866,13000.0
2010-11-02 11:30:00,51.53,51.6,51.52,51.6,12200.0,48.8866,48.953,48.8771,48.953,12200.0
2010-11-02 11:35:00,51.59,51.63,51.58,51.63,19500.0,48.9435,48.9815,48.934,48.9815,19500.0
2010-11-02 11:40:00,51.63,51.64,51.6,51.62,13800.0,48.9815,48.9909,48.953,48.972,13800.0
2010-11-02 11:45:00,51.61,51.63,51.58,51.58,33800.0,48.9625,48.9815,48.934,48.934,33800.0
2010-11-02 11:50:00,51.59,51.62,51.52,51.53,31000.0,48.9435,48.972,48.8771,48.8866,31000.0
2010-11-02 11:55:00,51.53,51.58,51.53,51.54,13500.0,48.8866,48.934,48.8866,48.8961,13500.0
2010-11-02 12:00:00,51.54,51.55,51.51,51.53,18300.0,48.8961,48.9056,48.8676,48.8866,18300.0
2010-11-02 12:05:00,51.54,51.56,51.5,51.54,15200.0,48.8961,48.915,48.8581,48.8961,15200.0
2010-11-02 12:10:00,51.54,51.55,51.49,51.51,18700.0,48.8961,48.9056,48.8486,48.8676,18700.0
2010-11-02 12:15:00,51.51,51.53,51.48,51.53,10100.0,48.8676,48.8866,48.8391,48.8866,10100.0
2010-11-02 12:20:00,51.53,51.54,51.49,51.49,18200.0,48.8866,48.8961,48.8486,48.8486,18200.0
2010-11-02 12:25:00,51.49,51.49,51.45,51.45,18400.0,48.8486,48.8486,48.8107,48.8107,18400.0
2010-11-02 12:30:00,51.46,51.52,51.46,51.47,12400.0,48.8202,48.8771,48.8202,48.8297,12400.0
2010-11-02 12:35:00,51.48,51.53,51.48,51.51,14600.0,48.8391,48.8866,48.8391,48.8676,14600.0
2010-11-02 12:40:00,51.51,51.58,51.5,51.51,17000.0,48.8676,48.934,48.8581,48.8676,17000.0
2010-11-02 12:45:00,51.52,51.56,51.5,51.54,13700.0,48.8771,48.915,48.8581,48.8961,13700.0
2010-11-02 12:50:00,51.55,51.57,51.5,51.51,22500.0,48.9056,48.9245,48.8581,48.8676,22500.0
2010-11-02 12:55:00,51.5,51.51,51.47,51.47,16600.0,48.8581,48.8676,48.8297,48.8297,16600.0
2010-11-02 13:00:00,51.47,51.49,51.46,51.48,10900.0,48.8297,48.8486,48.8202,48.8391,10900.0
2010-11-02 13:05:00,51.48,51.49,51.46,51.47,12700.0,48.8391,48.8486,48.8202,48.8297,12700.0
2010-11-02 13:10:00,51.48,51.49,51.46,51.47,7600.0,48.8391,48.8486,48.8202,48.8297,7600.0
2010-11-02 13:15:00,51.47,51.48,51.44,51.44,10200.0,48.8297,48.8391,48.8012,48.8012,10200.0
2010-11-02 13:20:00,51.45,51.48,51.45,51.48,11600.0,48.8107,48.8391,48.8107,48.8391,11600.0
2010-11-02 13:25:00,51.48,51.51,51.44,51.45,19300.0,48.8391,48.8676,48.8012,48.8107,19300.0
2010-11-02 13:30:00,51.45,51.46,51.42,51.42,17300.0,48.8107,48.8202,48.7822,48.7822,17300.0
2010-11-02 13:35:00,51.42,51.46,51.41,51.43,14100.0,48.7822,48.8202,48.7727,48.7917,14100.0
2010-11-02 13:40:00,51.43,51.46,51.43,51.45,17200.0,48.7917,48.8202,48.7917,48.8107,17200.0
2010-11-02 13:45:00,51.45,51.47,51.42,51.44,52100.0,48.8107,48.8297,48.7822,48.8012,52100.0
2010-11-02 13:50:00,51.45,51.49,51.45,51.47,13600.0,48.8107,48.8486,48.8107,48.8297,13600.0
2010-11-02 13:55:00,51.48,51.5,51.44,51.44,31200.0,48.8391,48.8581,48.8012,48.8012,31200.0
2010-11-02 14:00:00,51.45,51.45,51.42,51.42,24100.0,48.8107,48.8107,48.7822,48.7822,24100.0
2010-11-02 14:05:00,51.41,51.45,51.39,51.39,19800.0,48.7727,48.8107,48.7538,48.7538,19800.0
2010-11-02 14:10:00,51.4,51.46,51.4,51.41,30000.0,48.7632,48.8202,48.7632,48.7727,30000.0
2010-11-02 14:15:00,51.41,51.41,51.34,51.35,29600.0,48.7727,48.7727,48.7063,48.7158,29600.0
2010-11-02 14:20:00,51.36,51.37,51.33,51.33,29400.0,48.7253,48.7348,48.6968,48.6968,29400.0
2010-11-02 14:25:00,51.33,51.35,51.33,51.34,21200.0,48.6968,48.7158,48.6968,48.7063,21200.0
2010-11-02 14:30:00,51.34,51.35,51.31,51.32,26700.0,48.7063,48.7158,48.6779,48.6874,26700.0
2010-11-02 14:35:00,51.31,51.36,51.27,51.28,21300.0,48.6779,48.7253,48.6399,48.6494,21300.0
2010-11-02 14:40:00,51.28,51.3,51.22,51.22,28200.0,48.6494,48.6684,48.5925,48.5925,28200.0
2010-11-02 14:45:00,51.22,51.31,51.22,51.26,22100.0,48.5925,48.6779,48.5925,48.6304,22100.0
2010-11-02 14:50:00,51.27,51.33,51.27,51.31,18900.0,48.6399,48.6968,48.6399,48.6779,18900.0
2010-11-02 14:55:00,51.32,51.34,51.3,51.3,18500.0,48.6874,48.7063,48.6684,48.6684,18500.0
2010-11-02 15:00:00,51.31,51.38,51.3,51.38,44700.0,48.6779,48.7443,48.6684,48.7443,44700.0
2010-11-02 15:05:00,51.38,51.38,51.31,51.33,34300.0,48.7443,48.7443,48.6779,48.6968,34300.0
2010-11-02 15:10:00,51.34,51.37,51.33,51.36,48100.0,48.7063,48.7348,48.6968,48.7253,48100.0
2010-11-02 15:15:00,51.37,51.4,51.35,51.39,40100.0,48.7348,48.7632,48.7158,48.7538,40100.0
2010-11-02 15:20:00,51.4,51.4,51.34,51.35,49000.0,48.7632,48.7632,48.7063,48.7158,49000.0
2010-11-02 15:25:00,51.35,51.43,51.35,51.41,30900.0,48.7158,48.7917,48.7158,48.7727,30900.0
2010-11-02 15:30:00,51.41,51.44,51.4,51.43,43300.0,48.7727,48.8012,48.7632,48.7917,43300.0
2010-11-02 15:35:00,51.44,51.47,51.44,51.47,48300.0,48.8012,48.8297,48.8012,48.8297,48300.0
2010-11-02 15:40:00,51.46,51.48,51.45,51.46,47500.0,48.8202,48.8391,48.8107,48.8202,47500.0
2010-11-02 15:45:00,51.45,51.5,51.44,51.47,52100.0,48.8107,48.8581,48.8012,48.8297,52100.0
2010-11-02 15:50:00,51.48,51.5,51.45,51.48,63900.0,48.8391,48.8581,48.8107,48.8391,63900.0
2010-11-02 15:55:00,51.47,51.55,51.4,51.49,172400.0,48.8297,48.9056,48.7632,48.8486,172400.0
2010-11-03 09:30:00,51.5,51.63,51.46,51.55,46900.0,48.8581,48.9815,48.8202,48.9056,46900.0
2010-11-03 09:35:00,51.55,51.63,51.5,51.54,24600.0,48.9056,48.9815,48.8581,48.8961,24600.0
2010-11-03 09:40:00,51.54,51.67,51.5,51.67,23200.0,48.8961,49.0194,48.8581,49.0194,23200.0
2010-11-03 09:45:00,51.66,51.91,51.66,51.9,28400.0,49.0099,49.2471,49.0099,49.2376,28400.0
2010-11-03 09:50:00,51.9,51.9,51.75,51.78,68000.0,49.2376,49.2376,49.0953,49.1238,68000.0
2010-11-03 09:55:00,51.78,51.83,51.71,51.73,15800.0,49.1238,49.1712,49.0573,49.0763,15800.0
2010-11-03 10:00:00,51.74,51.85,51.73,51.8,19500.0,49.0858,49.1902,49.0763,49.1427,19500.0
2010-11-03 10:05:00,51.81,51.84,51.7,51.72,51100.0,49.1522,49.1807,49.0479,49.0668,51100.0
2010-11-03 10:10:00,51.73,51.77,51.68,51.71,25000.0,49.0763,49.1143,49.0289,49.0573,25000.0
2010-11-03 10:15:00,51.7,51.77,51.7,51.71,38600.0,49.0479,49.1143,49.0479,49.0573,38600.0
2010-11-03 10:20:00,51.72,51.72,51.67,51.67,30600.0,49.0668,49.0668,49.0194,49.0194,30600.0
2010-11-03 10:25:00,51.67,51.7,51.65,51.68,48600.0,49.0194,49.0479,49.0004,49.0289,48600.0
2010-11-03 10:30:00,51.68,51.91,51.68,51.91,57200.0,49.0289,49.2471,49.0289,49.2471,57200.0
2010-11-03 10:35:00,51.91,51.99,51.9,51.9,43200.0,49.2471,49.323,49.2376,49.2376,43200.0
2010-11-03 10:40:00,51.91,51.91,51.83,51.85,40800.0,49.2471,49.2471,49.1712,49.1902,40800.0
2010-11-03 10:45:00,51.84,51.86,51.75,51.75,39000.0,49.1807,49.1997,49.0953,49.0953,39000.0
2010-11-03 10:50:00,51.75,52.0,51.75,51.99,63900.0,49.0953,49.3325,49.0953,49.323,63900.0
2010-11-03 10:55:00,51.99,52.0,51.95,51.96,51400.0,49.323,49.3325,49.285,49.2945,51400.0
2010-11-03 11:00:00,51.97,51.97,51.83,51.87,58300.0,49.304,49.304,49.1712,49.2091,58300.0
2010-11-03 11:05:00,51.88,51.88,51.77,51.79,21800.0,49.2186,49.2186,49.1143,49.1332,21800.0
2010-11-03 11:10:00,51.78,51.83,51.68,51.7,36500.0,49.1238,49.1712,49.0289,49.0479,36500.0
2010-11-03 11:15:00,51.71,51.82,51.7,51.75,29100.0,49.0573,49.1617,49.0479,49.0953,29100.0
2010-11-03 11:20:00,51.76,51.84,51.76,51.8,176300.0,49.1048,49.1807,49.1048,49.1427,176300.0
2010-11-03 11:25:00,51.8,51.85,51.79,51.83,56200.0,49.1427,49.1902,49.1332,49.1712,56200.0
2010-11-03 11:30:00,51.82,51.85,51.8,51.8,10100.0,49.1617,49.1902,49.1427,49.1427,10100.0
2010-11-03 11:35:00,51.8,51.85,51.79,51.84,9100.0,49.1427,49.1902,49.1332,49.1807,9100.0
2010-11-03 11:40:00,51.85,51.86,51.75,51.76,20300.0,49.1902,49.1997,49.0953,49.1048,20300.0
2010-11-03 11:45:00,51.76,51.78,51.75,51.78,26300.0,49.1048,49.1238,49.0953,49.1238,26300.0
2010-11-03 11:50:00,51.77,51.81,51.75,51.75,22300.0,49.1143,49.1522,49.0953,49.0953,22300.0
2010-11-03 11:55:00,51.74,51.84,51.74,51.8,75900.0,49.0858,49.1807,49.0858,49.1427,75900.0
2010-11-03 12:00:00,51.8,51.81,51.68,51.7,33300.0,49.1427,49.1522,49.0289,49.0479,33300.0
2010-11-03 12:05:00,51.69,51.82,51.69,51.82,34700.0,49.0384,49.1617,49.0384,49.1617,34700.0
2010-11-03 12:10:00,51.81,51.84,51.79,51.83,10700.0,49.1522,49.1807,49.1332,49.1712,10700.0
2010-11-03 12:15:00,51.83,51.88,51.81,51.86,35800.0,49.1712,49.2186,49.1522,49.1997,35800.0
2010-11-03 12:20:00,51.86,51.86,51.78,51.78,9000.0,49.1997,49.1997,49.1238,49.1238,9000.0
2010-11-03 12:25:00,51.78,51.88,51.78,51.83,18900.0,49.1238,49.2186,49.1238,49.1712,18900.0
2010-11-03 12:30:00,51.83,51.92,51.83,51.92,28800.0,49.1712,49.2566,49.1712,49.2566,28800.0
2010-11-03 12:35:00,51.91,51.91,51.76,51.77,43000.0,49.2471,49.2471,49.1048,49.1143,43000.0
2010-11-03 12:40:00,51.8,51.82,51.75,51.8,23500.0,49.1427,49.1617,49.0953,49.1427,23500.0
2010-11-03 12:45:00,51.8,51.8,51.73,51.75,9200.0,49.1427,49.1427,49.0763,49.0953,9200.0
2010-11-03 12:50:00,51.76,51.81,51.74,51.76,6200.0,49.1048,49.1522,49.0858,49.1048,6200.0
2010-11-03 12:55:00,51.76,51.78,51.74,51.76,6400.0,49.1048,49.1238,49.0858,49.1048,6400.0
2010-11-03 13:00:00,51.76,51.81,51.76,51.81,11900.0,49.1048,49.1522,49.1048,49.1522,11900.0
2010-11-03 13:05:00,51.8,51.8,51.74,51.74,16400.0,49.1427,49.1427,49.0858,49.0858,16400.0
2010-11-03 13:10:00,51.74,51.76,51.7,51.75,31900.0,49.0858,49.1048,49.0479,49.0953,31900.0
2010-11-03 13:15:00,51.75,51.75,51.64,51.64,6600.0,49.0953,49.0953,48.9909,48.9909,6600.0
2010-11-03 13:20:00,51.64,51.69,51.62,51.64,11400.0,48.9909,49.0384,48.972,48.9909,11400.0
2010-11-03 13:25:00,51.64,51.67,51.64,51.67,10900.0,48.9909,49.0194,48.9909,49.0194,10900.0
2010-11-03 13:30:00,51.68,51.74,51.68,51.72,7600.0,49.0289,49.0858,49.0289,49.0668,7600.0
2010-11-03 13:35:00,51.72,51.72,51.61,51.63,14000.0,49.0668,49.0668,48.9625,48.9815,14000.0
2010-11-03 13:40:00,51.64,51.72,51.62,51.72,14800.0,48.9909,49.0668,48.972,49.0668,14800.0
2010-11-03 13:45:00,51.72,51.73,51.65,51.68,10800.0,49.0668,49.0763,49.0004,49.0289,10800.0
2010-11-03 13:50:00,51.69,51.71,51.65,51.68,14200.0,49.0384,49.0573,49.0004,49.0289,14200.0
2010-11-03 13:55:00,51.69,51.7,51.65,51.65,15500.0,49.0384,49.0479,49.0004,49.0004,15500.0
2010-11-03 14:00:00,51.66,51.71,51.65,51.68,27900.0,49.0099,49.0573,49.0004,49.0289,27900.0
2010-11-03 14:05:00,51.7,51.7,51.65,51.66,21600.0,49.0479,49.0479,49.0004,49.0099,21600.0
2010-11-03 14:10:00,51.66,51.67,51.48,51.66,38600.0,49.0099,49.0194,48.8391,49.0099,38600.0
2010-11-03 14:15:00,51.66,52.0,51.51,51.78,54800.0,49.0099,49.3325,48.8676,49.1238,54800.0
2010-11-03 14:20:00,51.82,52.03,51.69,51.83,111400.0,49.1617,49.3609,49.0384,49.1712,111400.0
2010-11-03 14:25:00,51.83,51.85,51.56,51.63,116900.0,49.1712,49.1902,48.915,48.9815,116900.0
2010-11-03 14:30:00,51.62,51.7,51.43,51.59,103300.0,48.972,49.0479,48.7917,48.9435,103300.0
2010-11-03 14:35:00,51.6,51.74,51.56,51.71,50700.0,48.953,49.0858,48.915,49.0573,50700.0
2010-11-03 14:40:00,51.7,51.71,51.62,51.67,120600.0,49.0479,49.0573,48.972,49.0194,120600.0
2010-11-03 14:45:00,51.66,51.68,51.6,51.64,81200.0,49.0099,49.0289,48.953,48.9909,81200.0
2010-11-03 14:50:00,51.64,51.9,51.64,51.87,59000.0,48.9909,49.2376,48.9909,49.2091,59000.0
2010-11-03 14:55:00,51.86,51.97,51.86,51.91,109500.0,49.1997,49.304,49.1997,49.2471,109500.0
2010-11-03 15:00:00,51.91,52.0,51.89,51.9,67400.0,49.2471,49.3325,49.2281,49.2376,67400.0
2010-11-03 15:05:00,51.9,51.93,51.83,51.92,61200.0,49.2376,49.2661,49.1712,49.2566,61200.0
2010-11-03 15:10:00,51.91,51.98,51.91,51.97,66300.0,49.2471,49.3135,49.2471,49.304,66300.0
2010-11-03 15:15:00,51.98,52.1,51.98,52.06,56500.0,49.3135,49.4273,49.3135,49.3894,56500.0
2010-11-03 15:20:00,52.05,52.08,51.99,52.03,51400.0,49.3799,49.4084,49.323,49.3609,51400.0
2010-11-03 15:25:00,52.03,52.04,51.93,51.97,55600.0,49.3609,49.3704,49.2661,49.304,55600.0
2010-11-03 15:30:00,51.96,52.0,51.86,51.91,42100.0,49.2945,49.3325,49.1997,49.2471,42100.0
2010-11-03 15:35:00,51.9,51.99,51.9,51.94,72500.0,49.2376,49.323,49.2376,49.2755,72500.0
2010-11-03 15:40:00,51.94,51.97,51.91,51.96,71500.0,49.2755,49.304,49.2471,49.2945,71500.0
2010-11-03 15:45:00,51.96,52.0,51.94,51.99,74200.0,49.2945,49.3325,49.2755,49.323,74200.0
2010-11-03 15:50:00,52.0,52.01,51.92,51.98,72800.0,49.3325,49.342,49.2566,49.3135,72800.0
2010-11-03 15:55:00,51.98,52.06,51.97,52.05,90200.0,49.3135,49.3894,49.304,49.3799,90200.0
2010-11-04 09:30:00,52.61,52.73,52.27,52.42,79900.0,49.9112,50.025,49.5886,49.7309,79900.0
2010-11-04 09:35:00,52.43,52.62,52.27,52.35,52000.0,49.7404,49.9207,49.5886,49.6645,52000.0
2010-11-04 09:40:00,52.38,52.52,52.29,52.51,57500.0,49.693,49.8258,49.6076,49.8163,57500.0
2010-11-04 09:45:00,52.51,52.6,52.49,52.6,91000.0,49.8163,49.9017,49.7973,49.9017,91000.0
2010-11-04 09:50:00,52.6,52.66,52.58,52.6,30400.0,49.9017,49.9586,49.8827,49.9017,30400.0
2010-11-04 09:55:00,52.6,52.6,52.39,52.4,25200.0,49.9017,49.9017,49.7025,49.712,25200.0
2010-11-04 10:00:00,52.41,52.45,52.33,52.34,24500.0,49.7214,49.7594,49.6455,49.655,24500.0
2010-11-04 10:05:00,52.34,52.35,52.25,52.26,20600.0,49.655,49.6645,49.5696,49.5791,20600.0
2010-11-04 10:10:00,52.26,52.34,52.26,52.28,15300.0,49.5791,49.655,49.5791,49.5981,15300.0
2010-11-04 10:15:00,52.27,52.32,52.27,52.29,18700.0,49.5886,49.6361,49.5886,49.6076,18700.0
2010-11-04 10:20:00,52.29,52.36,52.29,52.33,18900.0,49.6076,49.674,49.6076,49.6455,18900.0
2010-11-04 10:25:00,52.32,52.43,52.27,52.37,19500.0,49.6361,49.7404,49.5886,49.6835,19500.0
2010-11-04 10:30:00,52.38,52.38,52.29,52.32,20400.0,49.693,49.693,49.6076,49.6361,20400.0
2010-11-04 10:35:00,52.3,52.34,52.29,52.29,58400.0,49.6171,49.655,49.6076,49.6076,58400.0
2010-11-04 10:40:00,52.3,52.39,52.29,52.37,49700.0,49.6171,49.7025,49.6076,49.6835,49700.0
2010-11-04 10:45:00,52.37,52.44,52.35,52.42,49200.0,49.6835,49.7499,49.6645,49.7309,49200.0
2010-11-04 10:50:00,52.43,52.48,52.42,52.47,16400.0,49.7404,49.7878,49.7309,49.7784,16400.0
2010-11-04 10:55:00,52.47,52.61,52.43,52.6,34900.0,49.7784,49.9112,49.7404,49.9017,34900.0
2010-11-04 11:00:00,52.6,52.74,52.6,52.7,36700.0,49.9017,50.0345,49.9017,49.9966,36700.0
2010-11-04 11:05:00,52.69,52.7,52.6,52.66,15800.0,49.9871,49.9966,49.9017,49.9586,15800.0
2010-11-04 11:10:00,52.66,52.66,52.56,52.57,10700.0,49.9586,49.9586,49.8637,49.8732,10700.0
2010-11-04 11:15:00,52.57,52.58,52.52,52.56,13500.0,49.8732,49.8827,49.8258,49.8637,13500.0
2010-11-04 11:20:00,52.57,52.57,52.51,52.52,13400.0,49.8732,49.8732,49.8163,49.8258,13400.0
2010-11-04 11:25:00,52.53,52.53,52.44,52.5,15900.0,49.8353,49.8353,49.7499,49.8068,15900.0
2010-11-04 11:30:00,52.5,52.57,52.5,52.56,18600.0,49.8068,49.8732,49.8068,49.8637,18600.0
2010-11-04 11:35:00,52.56,52.6,52.52,52.54,15500.0,49.8637,49.9017,49.8258,49.8448,15500.0
2010-11-04 11:40:00,52.54,52.57,52.54,52.55,9600.0,49.8448,49.8732,49.8448,49.8543,9600.0
2010-11-04 11:45:00,52.55,52.57,52.54,52.56,7600.0,49.8543,49.8732,49.8448,49.8637,7600.0
2010-11-04 11:50:00,52.56,52.58,52.54,52.55,14600.0,49.8637,49.8827,49.8448,49.8543,14600.0
2010-11-04 11:55:00,52.55,52.56,52.49,52.53,9200.0,49.8543,49.8637,49.7973,49.8353,9200.0
2010-11-04 12:00:00,52.54,52.54,52.51,52.52,60800.0,49.8448,49.8448,49.8163,49.8258,60800.0
2010-11-04 12:05:00,52.53,52.58,52.52,52.58,21500.0,49.8353,49.8827,49.8258,49.8827,21500.0
2010-11-04 12:10:00,52.57,52.6,52.56,52.57,21900.0,49.8732,49.9017,49.8637,49.8732,21900.0
2010-11-04 12:15:00,52.55,52.61,52.55,52.58,22600.0,49.8543,49.9112,49.8543,49.8827,22600.0
2010-11-04 12:20:00,52.56,52.61,52.55,52.6,36800.0,49.8637,49.9112,49.8543,49.9017,36800.0
2010-11-04 12:25:00,52.6,52.66,52.6,52.66,12500.0,49.9017,49.9586,49.9017,49.9586,12500.0
2010-11-04 12:30:00,52.65,52.79,52.65,52.79,36700.0,49.9491,50.0819,49.9491,50.0819,36700.0
2010-11-04 12:35:00,52.77,52.8,52.75,52.78,17600.0,50.063,50.0914,50.044,50.0725,17600.0
2010-11-04 12:40:00,52.78,52.78,52.75,52.76,8400.0,50.0725,50.0725,50.044,50.0535,8400.0
2010-11-04 12:45:00,52.76,52.77,52.72,52.73,15000.0,50.0535,50.063,50.0155,50.025,15000.0
2010-11-04 12:50:00,52.72,52.74,52.62,52.63,14200.0,50.0155,50.0345,49.9207,49.9302,14200.0
2010-11-04 12:55:00,52.63,52.73,52.63,52.73,14000.0,49.9302,50.025,49.9302,50.025,14000.0
2010-11-04 13:00:00,52.74,52.76,52.72,52.73,7700.0,50.0345,50.0535,50.0155,50.025,7700.0
2010-11-04 13:05:00,52.73,52.75,52.69,52.69,14800.0,50.025,50.044,49.9871,49.9871,14800.0
2010-11-04 13:10:00,52.69,52.71,52.65,52.69,8300.0,49.9871,50.006,49.9491,49.9871,8300.0
2010-11-04 13:15:00,52.69,52.7,52.65,52.65,10900.0,49.9871,49.9966,49.9491,49.9491,10900.0
2010-11-04 13:20:00,52.65,52.66,52.61,52.62,29200.0,49.9491,49.9586,49.9112,49.9207,29200.0
2010-11-04 13:25:00,52.62,52.63,52.59,52.61,26000.0,49.9207,49.9302,49.8922,49.9112,26000.0
2010-11-04 13:30:00,52.62,52.64,52.52,52.55,22900.0,49.9207,49.9396,49.8258,49.8543,22900.0
2010-11-04 13:35:00,52.55,52.59,52.52,52.58,27000.0,49.8543,49.8922,49.8258,49.8827,27000.0
2010-11-04 13:40:00,52.59,52.61,52.55,52.56,14900.0,49.8922,49.9112,49.8543,49.8637,14900.0
2010-11-04 13:45:00,52.56,52.57,52.52,52.56,11600.0,49.8637,49.8732,49.8258,49.8637,11600.0
2010-11-04 13:50:00,52.56,52.56,52.51,52.53,8800.0,49.8637,49.8637,49.8163,49.8353,8800.0
2010-11-04 13:55:00,52.53,52.57,52.52,52.53,8000.0,49.8353,49.8732,49.8258,49.8353,8000.0
2010-11-04 14:00:00,52.53,52.58,52.51,52.56,15600.0,49.8353,49.8827,49.8163,49.8637,15600.0
2010-11-04 14:05:00,52.56,52.57,52.51,52.52,15400.0,49.8637,49.8732,49.8163,49.8258,15400.0
2010-11-04 14:10:00,52.5,52.58,52.5,52.56,12800.0,49.8068,49.8827,49.8068,49.8637,12800.0
2010-11-04 14:15:00,52.57,52.62,52.56,52.62,15100.0,49.8732,49.9207,49.8637,49.9207,15100.0
2010-11-04 14:20:00,52.62,52.62,52.58,52.6,14500.0,49.9207,49.9207,49.8827,49.9017,14500.0
2010-11-04 14:25:00,52.59,52.59,52.53,52.54,11900.0,49.8922,49.8922,49.8353,49.8448,11900.0
2010-11-04 14:30:00,52.55,52.6,52.54,52.58,10900.0,49.8543,49.9017,49.8448,49.8827,10900.0
2010-11-04 14:35:00,52.59,52.68,52.58,52.68,13200.0,49.8922,49.9776,49.8827,49.9776,13200.0
2010-11-04 14:40:00,52.67,52.69,52.58,52.59,13000.0,49.9681,49.9871,49.8827,49.8922,13000.0
2010-11-04 14:45:00,52.59,52.64,52.59,52.63,23100.0,49.8922,49.9396,49.8922,49.9302,23100.0
2010-11-04 14:50:00,52.63,52.7,52.63,52.68,38900.0,49.9302,49.9966,49.9302,49.9776,38900.0
2010-11-04 14:55:00,52.68,52.71,52.67,52.71,21900.0,49.9776,50.006,49.9681,50.006,21900.0
2010-11-04 15:00:00,52.71,52.74,52.7,52.71,37600.0,50.006,50.0345,49.9966,50.006,37600.0
2010-11-04 15:05:00,52.72,52.78,52.71,52.77,35200.0,50.0155,50.0725,50.006,50.063,35200.0
2010-11-04 15:10:00,52.77,52.77,52.68,52.7,25400.0,50.063,50.063,49.9776,49.9966,25400.0
2010-11-04 15:15:00,52.7,52.8,52.69,52.71,56000.0,49.9966,50.0914,49.9871,50.006,56000.0
2010-11-04 15:20:00,52.71,52.74,52.69,52.73,31800.0,50.006,50.0345,49.9871,50.025,31800.0
2010-11-04 15:25:00,52.73,52.83,52.68,52.81,57600.0,50.025,50.1199,49.9776,50.1009,57600.0
2010-11-04 15:30:00,52.81,52.81,52.72,52.72,91100.0,50.1009,50.1009,50.0155,50.0155,91100.0
2010-11-04 15:35:00,52.72,52.78,52.66,52.77,75800.0,50.0155,50.0725,49.9586,50.063,75800.0
2010-11-04 15:40:00,52.76,52.85,52.76,52.84,53800.0,50.0535,50.1389,50.0535,50.1294,53800.0
2010-11-04 15:45:00,52.84,52.88,52.76,52.82,83100.0,50.1294,50.1673,50.0535,50.1104,83100.0
2010-11-04 15:50:00,52.82,52.87,52.81,52.87,57500.0,50.1104,50.1578,50.1009,50.1578,57500.0
2010-11-04 15:55:00,52.86,52.92,52.86,52.9,102100.0,50.1484,50.2053,50.1484,50.1863,102100.0
2010-11-05 09:30:00,52.75,53.05,52.75,52.77,76600.0,50.044,50.3286,50.044,50.063,76600.0
2010-11-05 09:35:00,52.77,53.0,52.77,52.96,30400.0,50.063,50.2812,50.063,50.2432,30400.0
2010-11-05 09:40:00,52.96,52.99,52.79,52.82,97900.0,50.2432,50.2717,50.0819,50.1104,97900.0
2010-11-05 09:45:00,52.83,52.83,52.7,52.73,25000.0,50.1199,50.1199,49.9966,50.025,25000.0
2010-11-05 09:50:00,52.75,52.75,52.67,52.69,23700.0,50.044,50.044,49.9681,49.9871,23700.0
2010-11-05 09:55:00,52.69,52.73,52.62,52.62,32900.0,49.9871,50.025,49.9207,49.9207,32900.0
2010-11-05 10:00:00,52.62,52.63,52.48,52.48,29700.0,49.9207,49.9302,49.7878,49.7878,29700.0
2010-11-05 10:05:00,52.49,52.66,52.49,52.59,25800.0,49.7973,49.9586,49.7973,49.8922,25800.0
2010-11-05 10:10:00,52.6,52.69,52.59,52.65,26300.0,49.9017,49.9871,49.8922,49.9491,26300.0
2010-11-05 10:15:00,52.66,52.67,52.61,52.65,45700.0,49.9586,49.9681,49.9112,49.9491,45700.0
2010-11-05 10:20:00,52.67,52.69,52.65,52.65,33900.0,49.9681,49.9871,49.9491,49.9491,33900.0
2010-11-05 10:25:00,52.65,52.66,52.63,52.65,29200.0,49.9491,49.9586,49.9302,49.9491,29200.0
2010-11-05 10:30:00,52.65,52.67,52.59,52.63,31400.0,49.9491,49.9681,49.8922,49.9302,31400.0
2010-11-05 10:35:00,52.63,52.69,52.63,52.65,25400.0,49.9302,49.9871,49.9302,49.9491,25400.0
2010-11-05 10:40:00,52.65,52.67,52.62,52.64,51900.0,49.9491,49.9681,49.9207,49.9396,51900.0
2010-11-05 10:45:00,52.65,52.66,52.55,52.55,62400.0,49.9491,49.9586,49.8543,49.8543,62400.0
2010-11-05 10:50:00,52.56,52.66,52.56,52.62,61700.0,49.8637,49.9586,49.8637,49.9207,61700.0
2010-11-05 10:55:00,52.62,52.63,52.58,52.59,29000.0,49.9207,49.9302,49.8827,49.8922,29000.0
2010-11-05 11:00:00,52.59,52.66,52.58,52.6,66300.0,49.8922,49.9586,49.8827,49.9017,66300.0
2010-11-05 11:05:00,52.59,52.62,52.57,52.6,21000.0,49.8922,49.9207,49.8732,49.9017,21000.0
2010-11-05 11:10:00,52.6,52.61,52.53,52.55,16000.0,49.9017,49.9112,49.8353,49.8543,16000.0
2010-11-05 11:15:00,52.56,52.6,52.52,52.57,14700.0,49.8637,49.9017,49.8258,49.8732,14700.0
2010-11-05 11:20:00,52.57,52.61,52.56,52.58,15300.0,49.8732,49.9112,49.8637,49.8827,15300.0
2010-11-05 11:25:00,52.58,52.61,52.49,52.5,102300.0,49.8827,49.9112,49.7973,49.8068,102300.0
2010-11-05 11:30:00,52.5,52.57,52.45,52.45,49600.0,49.8068,49.8732,49.7594,49.7594,49600.0
2010-11-05 11:35:00,52.45,52.58,52.45,52.58,14300.0,49.7594,49.8827,49.7594,49.8827,14300.0
2010-11-05 11:40:00,52.58,52.61,52.53,52.56,29700.0,49.8827,49.9112,49.8353,49.8637,29700.0
2010-11-05 11:45:00,52.55,52.6,52.52,52.56,28900.0,49.8543,49.9017,49.8258,49.8637,28900.0
2010-11-05 11:50:00,52.56,52.6,52.46,52.46,31600.0,49.8637,49.9017,49.7689,49.7689,31600.0
2010-11-05 11:55:00,52.46,52.46,52.29,52.29,36900.0,49.7689,49.7689,49.6076,49.6076,36900.0
2010-11-05 12:00:00,52.29,52.29,52.14,52.16,127600.0,49.6076,49.6076,49.4653,49.4843,127600.0
2010-11-05 12:05:00,52.17,52.18,52.09,52.12,54600.0,49.4937,49.5032,49.4179,49.4463,54600.0
2010-11-05 12:10:00,52.14,52.2,52.14,52.16,42600.0,49.4653,49.5222,49.4653,49.4843,42600.0
2010-11-05 12:15:00,52.16,52.18,52.14,52.15,18200.0,49.4843,49.5032,49.4653,49.4748,18200.0
2010-11-05 12:20:00,52.15,52.15,52.11,52.15,25700.0,49.4748,49.4748,49.4368,49.4748,25700.0
2010-11-05 12:25:00,52.15,52.26,52.15,52.22,14600.0,49.4748,49.5791,49.4748,49.5412,14600.0
2010-11-05 12:30:00,52.22,52.35,52.18,52.34,24000.0,49.5412,49.6645,49.5032,49.655,24000.0
2010-11-05 12:35:00,52.35,52.43,52.33,52.43,31600.0,49.6645,49.7404,49.6455,49.7404,31600.0
2010-11-05 12:40:00,52.43,52.43,52.27,52.31,45600.0,49.7404,49.7404,49.5886,49.6266,45600.0
2010-11-05 12:45:00,52.3,52.32,52.29,52.3,15400.0,49.6171,49.6361,49.6076,49.6171,15400.0
2010-11-05 12:50:00,52.3,52.34,52.28,52.31,18500.0,49.6171,49.655,49.5981,49.6266,18500.0
2010-11-05 12:55:00,52.31,52.31,52.25,52.28,9700.0,49.6266,49.6266,49.5696,49.5981,9700.0
2010-11-05 13:00:00,52.27,52.38,52.27,52.36,16800.0,49.5886,49.693,49.5886,49.674,16800.0
2010-11-05 13:05:00,52.34,52.43,52.34,52.38,21900.0,49.655,49.7404,49.655,49.693,21900.0
2010-11-05 13:10:00,52.38,52.42,52.38,52.41,10800.0,49.693,49.7309,49.693,49.7214,10800.0
2010-11-05 13:15:00,52.41,52.43,52.39,52.42,12600.0,49.7214,49.7404,49.7025,49.7309,12600.0
2010-11-05 13:20:00,52.42,52.46,52.42,52.46,7400.0,49.7309,49.7689,49.7309,49.7689,7400.0
2010-11-05 13:25:00,52.45,52.47,52.42,52.44,14300.0,49.7594,49.7784,49.7309,49.7499,14300.0
2010-11-05 13:30:00,52.43,52.49,52.42,52.45,22500.0,49.7404,49.7973,49.7309,49.7594,22500.0
2010-11-05 13:35:00,52.44,52.45,52.41,52.43,7500.0,49.7499,49.7594,49.7214,49.7404,7500.0
2010-11-05 13:40:00,52.44,52.45,52.41,52.42,16200.0,49.7499,49.7594,49.7214,49.7309,16200.0
2010-11-05 13:45:00,52.42,52.48,52.42,52.43,16500.0,49.7309,49.7878,49.7309,49.7404,16500.0
2010-11-05 13:50:00,52.43,52.43,52.4,52.4,9200.0,49.7404,49.7404,49.712,49.712,9200.0
2010-11-05 13:55:00,52.4,52.42,52.4,52.42,11000.0,49.712,49.7309,49.712,49.7309,11000.0
2010-11-05 14:00:00,52.41,52.44,52.41,52.44,20800.0,49.7214,49.7499,49.7214,49.7499,20800.0
2010-11-05 14:05:00,52.43,52.44,52.42,52.42,36100.0,49.7404,49.7499,49.7309,49.7309,36100.0
2010-11-05 14:10:00,52.41,52.41,52.3,52.3,9200.0,49.7214,49.7214,49.6171,49.6171,9200.0
2010-11-05 14:15:00,52.31,52.31,52.24,52.24,18800.0,49.6266,49.6266,49.5602,49.5602,18800.0
2010-11-05 14:20:00,52.24,52.28,52.23,52.27,20700.0,49.5602,49.5981,49.5507,49.5886,20700.0
2010-11-05 14:25:00,52.27,52.28,52.22,52.28,25300.0,49.5886,49.5981,49.5412,49.5981,25300.0
2010-11-05 14:30:00,52.28,52.33,52.28,52.3,23600.0,49.5981,49.6455,49.5981,49.6171,23600.0
2010-11-05 14:35:00,52.3,52.3,52.24,52.26,41800.0,49.6171,49.6171,49.5602,49.5791,41800.0
2010-11-05 14:40:00,52.25,52.27,52.2,52.2,36700.0,49.5696,49.5886,49.5222,49.5222,36700.0
2010-11-05 14:45:00,52.19,52.22,52.18,52.19,25600.0,49.5127,49.5412,49.5032,49.5127,25600.0
2010-11-05 14:50:00,52.2,52.22,52.19,52.2,24100.0,49.5222,49.5412,49.5127,49.5222,24100.0
2010-11-05 14:55:00,52.21,52.21,52.16,52.19,30800.0,49.5317,49.5317,49.4843,49.5127,30800.0
2010-11-05 15:00:00,52.19,52.22,52.17,52.2,37300.0,49.5127,49.5412,49.4937,49.5222,37300.0
2010-11-05 15:05:00,52.2,52.23,52.17,52.2,27900.0,49.5222,49.5507,49.4937,49.5222,27900.0
2010-11-05 15:10:00,52.21,52.23,52.18,52.19,34000.0,49.5317,49.5507,49.5032,49.5127,34000.0
2010-11-05 15:15:00,52.18,52.24,52.18,52.21,32800.0,49.5032,49.5602,49.5032,49.5317,32800.0
2010-11-05 15:20:00,52.2,52.25,52.18,52.22,49800.0,49.5222,49.5696,49.5032,49.5412,49800.0
2010-11-05 15:25:00,52.21,52.28,52.21,52.24,61000.0,49.5317,49.5981,49.5317,49.5602,61000.0
2010-11-05 15:30:00,52.24,52.24,52.2,52.24,55700.0,49.5602,49.5602,49.5222,49.5602,55700.0
2010-11-05 15:35:00,52.23,52.24,52.16,52.16,62700.0,49.5507,49.5602,49.4843,49.4843,62700.0
2010-11-05 15:40:00,52.16,52.17,52.11,52.12,66600.0,49.4843,49.4937,49.4368,49.4463,66600.0
2010-11-05 15:45:00,52.13,52.28,52.12,52.27,114900.0,49.4558,49.5981,49.4463,49.5886,114900.0
2010-11-05 15:50:00,52.28,52.35,52.28,52.35,102900.0,49.5981,49.6645,49.5981,49.6645,102900.0
2010-11-05 15:55:00,52.34,52.37,52.33,52.36,111400.0,49.655,49.6835,49.6455,49.674,111400.0
2010-11-08 09:30:00,52.26,52.29,52.15,52.15,28200.0,49.5791,49.6076,49.4748,49.4748,28200.0
2010-11-08 09:35:00,52.15,52.23,52.11,52.16,17200.0,49.4748,49.5507,49.4368,49.4843,17200.0
2010-11-08 09:40:00,52.21,52.25,51.88,51.92,39000.0,49.5317,49.5696,49.2186,49.2566,39000.0
2010-11-08 09:45:00,51.9,51.95,51.87,51.9,17100.0,49.2376,49.285,49.2091,49.2376,17100.0
2010-11-08 09:50:00,51.9,51.9,51.81,51.9,27000.0,49.2376,49.2376,49.1522,49.2376,27000.0
2010-11-08 09:55:00,51.89,51.93,51.85,51.9,26800.0,49.2281,49.2661,49.1902,49.2376,26800.0
2010-11-08 10:00:00,51.9,51.94,51.83,51.9,22400.0,49.2376,49.2755,49.1712,49.2376,22400.0
2010-11-08 10:05:00,51.92,51.97,51.92,51.96,13800.0,49.2566,49.304,49.2566,49.2945,13800.0
2010-11-08 10:10:00,51.96,52.02,51.95,51.95,14500.0,49.2945,49.3514,49.285,49.285,14500.0
2010-11-08 10:15:00,51.97,52.02,51.92,51.94,19000.0,49.304,49.3514,49.2566,49.2755,19000.0
2010-11-08 10:20:00,51.95,52.0,51.83,51.87,23600.0,49.285,49.3325,49.1712,49.2091,23600.0
2010-11-08 10:25:00,51.88,51.98,51.88,51.91,13100.0,49.2186,49.3135,49.2186,49.2471,13100.0
2010-11-08 10:30:00,51.92,52.0,51.91,51.93,16400.0,49.2566,49.3325,49.2471,49.2661,16400.0
2010-11-08 10:35:00,51.93,52.0,51.9,51.97,20000.0,49.2661,49.3325,49.2376,49.304,20000.0
2010-11-08 10:40:00,51.97,51.99,51.93,51.94,11100.0,49.304,49.323,49.2661,49.2755,11100.0
2010-11-08 10:45:00,51.93,51.97,51.89,51.95,18100.0,49.2661,49.304,49.2281,49.285,18100.0
2010-11-08 10:50:00,51.96,51.99,51.9,51.98,12700.0,49.2945,49.323,49.2376,49.3135,12700.0
2010-11-08 10:55:00,51.97,51.97,51.83,51.85,24900.0,49.304,49.304,49.1712,49.1902,24900.0
2010-11-08 11:00:00,51.85,51.98,51.82,51.97,24000.0,49.1902,49.3135,49.1617,49.304,24000.0
2010-11-08 11:05:00,51.96,52.01,51.93,51.99,19900.0,49.2945,49.342,49.2661,49.323,19900.0
2010-11-08 11:10:00,52.01,52.03,51.93,51.98,18000.0,49.342,49.3609,49.2661,49.3135,18000.0
2010-11-08 11:15:00,51.99,52.03,51.97,51.99,19500.0,49.323,49.3609,49.304,49.323,19500.0
2010-11-08 11:20:00,51.98,52.0,51.91,52.0,19400.0,49.3135,49.3325,49.2471,49.3325,19400.0
2010-11-08 11:25:00,52.0,52.02,51.86,51.91,20100.0,49.3325,49.3514,49.1997,49.2471,20100.0
2010-11-08 11:30:00,51.9,52.01,51.9,51.99,12000.0,49.2376,49.342,49.2376,49.323,12000.0
2010-11-08 11:35:00,52.0,52.05,52.0,52.02,6000.0,49.3325,49.3799,49.3325,49.3514,6000.0
2010-11-08 11:40:00,52.01,52.02,51.93,51.95,12800.0,49.342,49.3514,49.2661,49.285,12800.0
2010-11-08 11:45:00,51.96,52.01,51.95,52.0,11200.0,49.2945,49.342,49.285,49.3325,11200.0
2010-11-08 11:50:00,52.0,52.06,51.97,52.05,16000.0,49.3325,49.3894,49.304,49.3799,16000.0
2010-11-08 11:55:00,52.06,52.14,52.03,52.09,18100.0,49.3894,49.4653,49.3609,49.4179,18100.0
2010-11-08 12:00:00,52.09,52.2,52.08,52.18,14900.0,49.4179,49.5222,49.4084,49.5032,14900.0
2010-11-08 12:05:00,52.19,52.24,52.09,52.09,24400.0,49.5127,49.5602,49.4179,49.4179,24400.0
2010-11-08 12:10:00,52.09,52.15,52.09,52.15,6200.0,49.4179,49.4748,49.4179,49.4748,6200.0
2010-11-08 12:15:00,52.16,52.22,52.14,52.22,7200.0,49.4843,49.5412,49.4653,49.5412,7200.0
2010-11-08 12:20:00,52.21,52.26,52.19,52.25,10500.0,49.5317,49.5791,49.5127,49.5696,10500.0
2010-11-08 12:25:00,52.26,52.27,52.22,52.22,6600.0,49.5791,49.5886,49.5412,49.5412,6600.0
2010-11-08 12:30:00,52.22,52.22,52.11,52.19,17200.0,49.5412,49.5412,49.4368,49.5127,17200.0
2010-11-08 12:35:00,52.19,52.24,52.19,52.23,12300.0,49.5127,49.5602,49.5127,49.5507,12300.0
2010-11-08 12:40:00,52.22,52.23,52.18,52.18,7900.0,49.5412,49.5507,49.5032,49.5032,7900.0
2010-11-08 12:45:00,52.18,52.18,52.14,52.15,9000.0,49.5032,49.5032,49.4653,49.4748,9000.0
2010-11-08 12:50:00,52.14,52.18,52.11,52.17,10900.0,49.4653,49.5032,49.4368,49.4937,10900.0
2010-11-08 12:55:00,52.17,52.19,52.1,52.1,13200.0,49.4937,49.5127,49.4273,49.4273,13200.0
2010-11-08 13:00:00,52.11,52.13,52.07,52.08,13100.0,49.4368,49.4558,49.3989,49.4084,13100.0
2010-11-08 13:05:00,52.08,52.12,52.07,52.1,15500.0,49.4084,49.4463,49.3989,49.4273,15500.0
2010-11-08 13:10:00,52.11,52.14,52.08,52.12,14600.0,49.4368,49.4653,49.4084,49.4463,14600.0
2010-11-08 13:15:00,52.13,52.16,52.09,52.09,22700.0,49.4558,49.4843,49.4179,49.4179,22700.0
2010-11-08 13:20:00,52.09,52.13,52.08,52.1,14800.0,49.4179,49.4558,49.4084,49.4273,14800.0
2010-11-08 13:25:00,52.1,52.14,52.06,52.06,15400.0,49.4273,49.4653,49.3894,49.3894,15400.0
2010-11-08 13:30:00,52.07,52.08,52.04,52.04,16100.0,49.3989,49.4084,49.3704,49.3704,16100.0
2010-11-08 13:35:00,52.04,52.05,52.0,52.01,18500.0,49.3704,49.3799,49.3325,49.342,18500.0
2010-11-08 13:40:00,52.01,52.07,51.99,52.06,18500.0,49.342,49.3989,49.323,49.3894,18500.0
2010-11-08 13:45:00,52.06,52.1,52.06,52.09,8000.0,49.3894,49.4273,49.3894,49.4179,8000.0
2010-11-08 13:50:00,52.1,52.1,52.06,52.09,14800.0,49.4273,49.4273,49.3894,49.4179,14800.0
2010-11-08 13:55:00,52.08,52.11,52.08,52.09,9300.0,49.4084,49.4368,49.4084,49.4179,9300.0
2010-11-08 14:00:00,52.08,52.11,52.07,52.08,13900.0,49.4084,49.4368,49.3989,49.4084,13900.0
2010-11-08 14:05:00,52.09,52.1,52.07,52.07,13800.0,49.4179,49.4273,49.3989,49.3989,13800.0
2010-11-08 14:10:00,52.08,52.12,52.03,52.04,73000.0,49.4084,49.4463,49.3609,49.3704,73000.0
2010-11-08 14:15:00,52.03,52.07,52.0,52.04,22200.0,49.3609,49.3989,49.3325,49.3704,22200.0
2010-11-08 14:20:00,52.05,52.07,52.01,52.01,18100.0,49.3799,49.3989,49.342,49.342,18100.0
2010-11-08 14:25:00,52.02,52.07,52.02,52.03,13900.0,49.3514,49.3989,49.3514,49.3609,13900.0
2010-11-08 14:30:00,52.02,52.04,51.95,51.95,26100.0,49.3514,49.3704,49.285,49.285,26100.0
2010-11-08 14:35:00,51.96,52.01,51.92,51.95,29400.0,49.2945,49.342,49.2566,49.285,29400.0
2010-11-08 14:40:00,51.95,52.0,51.94,51.98,23100.0,49.285,49.3325,49.2755,49.3135,23100.0
2010-11-08 14:45:00,51.98,51.99,51.92,51.93,23400.0,49.3135,49.323,49.2566,49.2661,23400.0
2010-11-08 14:50:00,51.93,51.96,51.9,51.96,25900.0,49.2661,49.2945,49.2376,49.2945,25900.0
2010-11-08 14:55:00,51.96,51.98,51.89,51.9,27800.0,49.2945,49.3135,49.2281,49.2376,27800.0
2010-11-08 15:00:00,51.91,52.0,51.91,52.0,26400.0,49.2471,49.3325,49.2471,49.3325,26400.0
2010-11-08 15:05:00,52.0,52.02,51.97,51.98,22300.0,49.3325,49.3514,49.304,49.3135,22300.0
2010-11-08 15:10:00,51.98,52.03,51.94,51.95,34800.0,49.3135,49.3609,49.2755,49.285,34800.0
2010-11-08 15:15:00,51.94,52.02,51.94,52.0,16800.0,49.2755,49.3514,49.2755,49.3325,16800.0
2010-11-08 15:20:00,52.01,52.02,51.98,51.99,72500.0,49.342,49.3514,49.3135,49.323,72500.0
2010-11-08 15:25:00,51.99,52.0,51.98,52.0,11900.0,49.323,49.3325,49.3135,49.3325,11900.0
2010-11-08 15:30:00,51.99,52.02,51.98,51.99,40500.0,49.323,49.3514,49.3135,49.323,40500.0
2010-11-08 15:35:00,52.0,52.0,51.9,51.92,41100.0,49.3325,49.3325,49.2376,49.2566,41100.0
2010-11-08 15:40:00,51.92,51.98,51.89,51.97,36000.0,49.2566,49.3135,49.2281,49.304,36000.0
2010-11-08 15:45:00,51.97,52.03,51.92,51.97,106600.0,49.304,49.3609,49.2566,49.304,106600.0
2010-11-08 15:50:00,51.97,51.97,51.87,51.94,63900.0,49.304,49.304,49.2091,49.2755,63900.0
2010-11-08 15:55:00,51.94,52.01,51.94,51.99,62800.0,49.2755,49.342,49.2755,49.323,62800.0
2010-11-09 09:30:00,52.01,52.06,51.82,51.83,37400.0,49.342,49.3894,49.1617,49.1712,37400.0
2010-11-09 09:35:00,51.81,51.84,51.71,51.73,20800.0,49.1522,49.1807,49.0573,49.0763,20800.0
2010-11-09 09:40:00,51.74,51.84,51.73,51.79,13000.0,49.0858,49.1807,49.0763,49.1332,13000.0
2010-11-09 09:45:00,51.78,51.9,51.77,51.9,9200.0,49.1238,49.2376,49.1143,49.2376,9200.0
2010-11-09 09:50:00,51.92,51.99,51.91,51.95,17200.0,49.2566,49.323,49.2471,49.285,17200.0
2010-11-09 09:55:00,51.95,52.03,51.95,52.01,9900.0,49.285,49.3609,49.285,49.342,9900.0
2010-11-09 10:00:00,52.02,52.2,52.02,52.18,9800.0,49.3514,49.5222,49.3514,49.5032,9800.0
2010-11-09 10:05:00,52.18,52.21,52.02,52.03,74000.0,49.5032,49.5317,49.3514,49.3609,74000.0
2010-11-09 10:10:00,52.04,52.1,52.01,52.09,12500.0,49.3704,49.4273,49.342,49.4179,12500.0
2010-11-09 10:15:00,52.07,52.12,52.05,52.07,15900.0,49.3989,49.4463,49.3799,49.3989,15900.0
2010-11-09 10:20:00,52.08,52.11,52.04,52.08,38300.0,49.4084,49.4368,49.3704,49.4084,38300.0
2010-11-09 10:25:00,52.1,52.1,52.06,52.07,21300.0,49.4273,49.4273,49.3894,49.3989,21300.0
2010-11-09 10:30:00,52.08,52.11,52.07,52.1,20400.0,49.4084,49.4368,49.3989,49.4273,20400.0
2010-11-09 10:35:00,52.09,52.09,51.98,52.0,13900.0,49.4179,49.4179,49.3135,49.3325,13900.0
2010-11-09 10:40:00,52.0,52.0,51.94,51.95,17800.0,49.3325,49.3325,49.2755,49.285,17800.0
2010-11-09 10:45:00,51.95,51.96,51.91,51.91,28600.0,49.285,49.2945,49.2471,49.2471,28600.0
2010-11-09 10:50:00,51.92,51.93,51.84,51.86,21900.0,49.2566,49.2661,49.1807,49.1997,21900.0
2010-11-09 10:55:00,51.85,51.89,51.82,51.82,78700.0,49.1902,49.2281,49.1617,49.1617,78700.0
2010-11-09 11:00:00,51.82,51.87,51.81,51.82,47400.0,49.1617,49.2091,49.1522,49.1617,47400.0
2010-11-09 11:05:00,51.81,51.86,51.77,51.78,21900.0,49.1522,49.1997,49.1143,49.1238,21900.0
2010-11-09 11:10:00,51.78,51.79,51.75,51.78,28100.0,49.1238,49.1332,49.0953,49.1238,28100.0
2010-11-09 11:15:00,51.78,51.79,51.74,51.74,24800.0,49.1238,49.1332,49.0858,49.0858,24800.0
2010-11-09 11:20:00,51.74,51.79,51.73,51.78,31000.0,49.0858,49.1332,49.0763,49.1238,31000.0
2010-11-09 11:25:00,51.78,51.79,51.73,51.76,34500.0,49.1238,49.1332,49.0763,49.1048,34500.0
2010-11-09 11:30:00,51.78,51.79,51.72,51.79,25000.0,49.1238,49.1332,49.0668,49.1332,25000.0
2010-11-09 11:35:00,51.79,51.86,51.79,51.84,19100.0,49.1332,49.1997,49.1332,49.1807,19100.0
2010-11-09 11:40:00,51.83,51.84,51.8,51.81,17100.0,49.1712,49.1807,49.1427,49.1522,17100.0
2010-11-09 11:45:00,51.82,51.85,51.79,51.84,19500.0,49.1617,49.1902,49.1332,49.1807,19500.0
2010-11-09 11:50:00,51.83,51.84,51.79,51.83,12900.0,49.1712,49.1807,49.1332,49.1712,12900.0
2010-11-09 11:55:00,51.83,51.83,51.71,51.72,38100.0,49.1712,49.1712,49.0573,49.0668,38100.0
2010-11-09 12:00:00,51.72,51.82,51.7,51.81,14700.0,49.0668,49.1617,49.0479,49.1522,14700.0
2010-11-09 12:05:00,51.81,51.83,51.8,51.82,7700.0,49.1522,49.1712,49.1427,49.1617,7700.0
2010-11-09 12:10:00,51.83,51.86,51.82,51.82,14500.0,49.1712,49.1997,49.1617,49.1617,14500.0
2010-11-09 12:15:00,51.83,51.86,51.83,51.83,10700.0,49.1712,49.1997,49.1712,49.1712,10700.0
2010-11-09 12:20:00,51.84,51.85,51.76,51.76,18600.0,49.1807,49.1902,49.1048,49.1048,18600.0
2010-11-09 12:25:00,51.76,51.77,51.74,51.74,24900.0,49.1048,49.1143,49.0858,49.0858,24900.0
2010-11-09 12:30:00,51.75,51.77,51.7,51.7,73400.0,49.0953,49.1143,49.0479,49.0479,73400.0
2010-11-09 12:35:00,51.7,51.72,51.68,51.69,10200.0,49.0479,49.0668,49.0289,49.0384,10200.0
2010-11-09 12:40:00,51.7,51.74,51.69,51.73,17200.0,49.0479,49.0858,49.0384,49.0763,17200.0
2010-11-09 12:45:00,51.74,51.76,51.68,51.69,30600.0,49.0858,49.1048,49.0289,49.0384,30600.0
2010-11-09 12:50:00,51.69,51.76,51.69,51.74,19200.0,49.0384,49.1048,49.0384,49.0858,19200.0
2010-11-09 12:55:00,51.74,51.75,51.69,51.69,18800.0,49.0858,49.0953,49.0384,49.0384,18800.0
2010-11-09 13:00:00,51.7,51.76,51.7,51.75,29100.0,49.0479,49.1048,49.0479,49.0953,29100.0
2010-11-09 13:05:00,51.75,51.76,51.74,51.74,14700.0,49.0953,49.1048,49.0858,49.0858,14700.0
2010-11-09 13:10:00,51.75,51.75,51.73,51.74,16700.0,49.0953,49.0953,49.0763,49.0858,16700.0
2010-11-09 13:15:00,51.74,51.76,51.69,51.7,21000.0,49.0858,49.1048,49.0384,49.0479,21000.0
2010-11-09 13:20:00,51.7,51.71,51.65,51.69,14900.0,49.0479,49.0573,49.0004,49.0384,14900.0
2010-11-09 13:25:00,51.7,51.71,51.63,51.66,19000.0,49.0479,49.0573,48.9815,49.0099,19000.0
2010-11-09 13:30:00,51.66,51.69,51.64,51.64,15500.0,49.0099,49.0384,48.9909,48.9909,15500.0
2010-11-09 13:35:00,51.65,51.65,51.59,51.6,12900.0,49.0004,49.0004,48.9435,48.953,12900.0
2010-11-09 13:40:00,51.6,51.66,51.54,51.55,19000.0,48.953,49.0099,48.8961,48.9056,19000.0
2010-11-09 13:45:00,51.55,51.58,51.48,51.5,100100.0,48.9056,48.934,48.8391,48.8581,100100.0
2010-11-09 13:50:00,51.5,51.52,51.49,51.52,30500.0,48.8581,48.8771,48.8486,48.8771,30500.0
2010-11-09 13:55:00,51.51,51.56,51.5,51.55,19800.0,48.8676,48.915,48.8581,48.9056,19800.0
2010-11-09 14:00:00,51.55,51.67,51.53,51.62,27200.0,48.9056,49.0194,48.8866,48.972,27200.0
2010-11-09 14:05:00,51.63,51.7,51.63,51.67,26200.0,48.9815,49.0479,48.9815,49.0194,26200.0
2010-11-09 14:10:00,51.66,51.68,51.61,51.68,21300.0,49.0099,49.0289,48.9625,49.0289,21300.0
2010-11-09 14:15:00,51.68,51.71,51.57,51.58,32500.0,49.0289,49.0573,48.9245,48.934,32500.0
2010-11-09 14:20:00,51.59,51.63,51.58,51.6,71400.0,48.9435,48.9815,48.934,48.953,71400.0
2010-11-09 14:25:00,51.6,51.66,51.6,51.6,22800.0,48.953,49.0099,48.953,48.953,22800.0
2010-11-09 14:30:00,51.6,51.7,51.6,51.7,13800.0,48.953,49.0479,48.953,49.0479,13800.0
2010-11-09 14:35:00,51.71,51.76,51.67,51.68,33800.0,49.0573,49.1048,49.0194,49.0289,33800.0
2010-11-09 14:40:00,51.68,51.71,51.64,51.65,23700.0,49.0289,49.0573,48.9909,49.0004,23700.0
2010-11-09 14:45:00,51.65,51.68,51.62,51.63,37600.0,49.0004,49.0289,48.972,48.9815,37600.0
2010-11-09 14:50:00,51.63,51.63,51.56,51.6,23900.0,48.9815,48.9815,48.915,48.953,23900.0
2010-11-09 14:55:00,51.59,51.62,51.57,51.58,77300.0,48.9435,48.972,48.9245,48.934,77300.0
2010-11-09 15:00:00,51.59,51.6,51.55,51.58,26500.0,48.9435,48.953,48.9056,48.934,26500.0
2010-11-09 15:05:00,51.59,51.61,51.54,51.54,25200.0,48.9435,48.9625,48.8961,48.8961,25200.0
2010-11-09 15:10:00,51.54,51.56,51.49,51.51,44500.0,48.8961,48.915,48.8486,48.8676,44500.0
2010-11-09 15:15:00,51.5,51.57,51.49,51.5,27700.0,48.8581,48.9245,48.8486,48.8581,27700.0
2010-11-09 15:20:00,51.5,51.53,51.45,51.45,36800.0,48.8581,48.8866,48.8107,48.8107,36800.0
2010-11-09 15:25:00,51.46,51.49,51.43,51.44,83400.0,48.8202,48.8486,48.7917,48.8012,83400.0
2010-11-09 15:30:00,51.44,51.46,51.4,51.44,100400.0,48.8012,48.8202,48.7632,48.8012,100400.0
2010-11-09 15:35:00,51.44,51.44,51.27,51.31,122700.0,48.8012,48.8012,48.6399,48.6779,122700.0
2010-11-09 15:40:00,51.31,51.35,51.26,51.31,60500.0,48.6779,48.7158,48.6304,48.6779,60500.0
2010-11-09 15:45:00,51.32,51.34,51.17,51.23,77700.0,48.6874,48.7063,48.545,48.602,77700.0
2010-11-09 15:50:00,51.23,51.25,51.19,51.23,87300.0,48.602,48.6209,48.564,48.602,87300.0
2010-11-09 15:55:00,51.22,51.4,51.22,51.37,146100.0,48.5925,48.7632,48.5925,48.7348,146100.0
2010-11-10 09:30:00,51.5,51.85,51.43,51.45,130200.0,48.8581,49.1902,48.7917,48.8107,130200.0
2010-11-10 09:35:00,51.49,51.49,51.18,51.29,38300.0,48.8486,48.8486,48.5545,48.6589,38300.0
2010-11-10 09:40:00,51.27,51.44,51.18,51.43,20800.0,48.6399,48.8012,48.5545,48.7917,20800.0
2010-11-10 09:45:00,51.47,51.5,51.25,51.26,28200.0,48.8297,48.8581,48.6209,48.6304,28200.0
2010-11-10 09:50:00,51.26,51.3,51.15,51.22,50400.0,48.6304,48.6684,48.5261,48.5925,50400.0
2010-11-10 09:55:00,51.23,51.27,51.14,51.15,58600.0,48.602,48.6399,48.5166,48.5261,58600.0
2010-11-10 10:00:00,51.15,51.22,51.08,51.1,64500.0,48.5261,48.5925,48.4597,48.4786,64500.0
2010-11-10 10:05:00,51.09,51.2,51.01,51.19,46900.0,48.4692,48.5735,48.3933,48.564,46900.0
2010-11-10 10:10:00,51.2,51.25,51.13,51.2,109200.0,48.5735,48.6209,48.5071,48.5735,109200.0
2010-11-10 10:15:00,51.2,51.22,51.15,51.19,30400.0,48.5735,48.5925,48.5261,48.564,30400.0
2010-11-10 10:20:00,51.18,51.23,51.11,51.15,45800.0,48.5545,48.602,48.4881,48.5261,45800.0
2010-11-10 10:25:00,51.14,51.2,51.14,51.18,17600.0,48.5166,48.5735,48.5166,48.5545,17600.0
2010-11-10 10:30:00,51.19,51.23,51.12,51.2,43300.0,48.564,48.602,48.4976,48.5735,43300.0
2010-11-10 10:35:00,51.22,51.29,51.17,51.28,31400.0,48.5925,48.6589,48.545,48.6494,31400.0
2010-11-10 10:40:00,51.28,51.37,51.19,51.26,30800.0,48.6494,48.7348,48.564,48.6304,30800.0
2010-11-10 10:45:00,51.25,51.27,51.2,51.22,27200.0,48.6209,48.6399,48.5735,48.5925,27200.0
2010-11-10 10:50:00,51.22,51.26,51.19,51.2,26700.0,48.5925,48.6304,48.564,48.5735,26700.0
2010-11-10 10:55:00,51.2,51.23,51.18,51.21,27100.0,48.5735,48.602,48.5545,48.583,27100.0
2010-11-10 11:00:00,51.21,51.26,51.18,51.21,89400.0,48.583,48.6304,48.5545,48.583,89400.0
2010-11-10 11:05:00,51.21,51.25,51.18,51.23,21300.0,48.583,48.6209,48.5545,48.602,21300.0
2010-11-10 11:10:00,51.23,51.25,51.2,51.22,28000.0,48.602,48.6209,48.5735,48.5925,28000.0
2010-11-10 11:15:00,51.21,51.26,51.18,51.25,42300.0,48.583,48.6304,48.5545,48.6209,42300.0
2010-11-10 11:20:00,51.25,51.27,51.2,51.22,38600.0,48.6209,48.6399,48.5735,48.5925,38600.0
2010-11-10 11:25:00,51.22,51.24,51.19,51.21,18200.0,48.5925,48.6115,48.564,48.583,18200.0
2010-11-10 11:30:00,51.22,51.3,51.19,51.3,116600.0,48.5925,48.6684,48.564,48.6684,116600.0
2010-11-10 11:35:00,51.3,51.35,51.28,51.34,39000.0,48.6684,48.7158,48.6494,48.7063,39000.0
2010-11-10 11:40:00,51.33,51.4,51.31,51.4,120700.0,48.6968,48.7632,48.6779,48.7632,120700.0
2010-11-10 11:45:00,51.4,51.61,51.39,51.61,156900.0,48.7632,48.9625,48.7538,48.9625,156900.0
2010-11-10 11:50:00,51.6,51.7,51.6,51.62,50300.0,48.953,49.0479,48.953,48.972,50300.0
2010-11-10 11:55:00,51.62,51.76,51.62,51.67,29500.0,48.972,49.1048,48.972,49.0194,29500.0
2010-11-10 12:00:00,51.67,51.82,51.67,51.82,69100.0,49.0194,49.1617,49.0194,49.1617,69100.0
2010-11-10 12:05:00,51.82,51.91,51.8,51.91,51600.0,49.1617,49.2471,49.1427,49.2471,51600.0
2010-11-10 12:10:00,51.91,52.06,51.89,51.97,88200.0,49.2471,49.3894,49.2281,49.304,88200.0
2010-11-10 12:15:00,51.97,51.99,51.85,51.85,27300.0,49.304,49.323,49.1902,49.1902,27300.0
2010-11-10 12:20:00,51.86,51.86,51.72,51.79,30200.0,49.1997,49.1997,49.0668,49.1332,30200.0
2010-11-10 12:25:00,51.8,51.82,51.77,51.79,60400.0,49.1427,49.1617,49.1143,49.1332,60400.0
2010-11-10 12:30:00,51.79,51.91,51.79,51.9,9000.0,49.1332,49.2471,49.1332,49.2376,9000.0
2010-11-10 12:35:00,51.89,51.94,51.88,51.94,13900.0,49.2281,49.2755,49.2186,49.2755,13900.0
2010-11-10 12:40:00,51.94,51.94,51.88,51.9,31000.0,49.2755,49.2755,49.2186,49.2376,31000.0
2010-11-10 12:45:00,51.88,51.93,51.86,51.86,23700.0,49.2186,49.2661,49.1997,49.1997,23700.0
2010-11-10 12:50:00,51.87,51.99,51.87,51.99,8700.0,49.2091,49.323,49.2091,49.323,8700.0
2010-11-10 12:55:00,51.99,52.03,51.98,51.99,16500.0,49.323,49.3609,49.3135,49.323,16500.0
2010-11-10 13:00:00,51.99,52.0,51.97,51.98,37600.0,49.323,49.3325,49.304,49.3135,37600.0
2010-11-10 13:05:00,51.98,52.03,51.97,52.01,28600.0,49.3135,49.3609,49.304,49.342,28600.0
2010-11-10 13:10:00,52.01,52.06,51.98,52.06,7600.0,49.342,49.3894,49.3135,49.3894,7600.0
2010-11-10 13:15:00,52.06,52.19,52.03,52.18,40500.0,49.3894,49.5127,49.3609,49.5032,40500.0
2010-11-10 13:20:00,52.19,52.26,52.11,52.12,33400.0,49.5127,49.5791,49.4368,49.4463,33400.0
2010-11-10 13:25:00,52.13,52.23,52.11,52.11,21900.0,49.4558,49.5507,49.4368,49.4368,21900.0
2010-11-10 13:30:00,52.12,52.21,52.07,52.08,37000.0,49.4463,49.5317,49.3989,49.4084,37000.0
2010-11-10 13:35:00,52.07,52.11,52.05,52.07,34800.0,49.3989,49.4368,49.3799,49.3989,34800.0
2010-11-10 13:40:00,52.06,52.12,52.02,52.1,30100.0,49.3894,49.4463,49.3514,49.4273,30100.0
2010-11-10 13:45:00,52.11,52.13,52.0,52.0,43700.0,49.4368,49.4558,49.3325,49.3325,43700.0
2010-11-10 13:50:00,51.99,52.02,51.96,51.99,40400.0,49.323,49.3514,49.2945,49.323,40400.0
2010-11-10 13:55:00,51.99,52.02,51.97,51.97,41400.0,49.323,49.3514,49.304,49.304,41400.0
2010-11-10 14:00:00,51.97,52.08,51.97,52.05,49400.0,49.304,49.4084,49.304,49.3799,49400.0
2010-11-10 14:05:00,52.05,52.07,52.01,52.01,35300.0,49.3799,49.3989,49.342,49.342,35300.0
2010-11-10 14:10:00,52.01,52.02,51.96,51.97,30100.0,49.342,49.3514,49.2945,49.304,30100.0
2010-11-10 14:15:00,51.98,52.1,51.96,52.03,47700.0,49.3135,49.4273,49.2945,49.3609,47700.0
2010-11-10 14:20:00,52.04,52.07,51.98,52.01,31600.0,49.3704,49.3989,49.3135,49.342,31600.0
2010-11-10 14:25:00,52.02,52.14,52.0,52.13,20900.0,49.3514,49.4653,49.3325,49.4558,20900.0
2010-11-10 14:30:00,52.13,52.13,52.04,52.04,17800.0,49.4558,49.4558,49.3704,49.3704,17800.0
2010-11-10 14:35:00,52.03,52.14,52.02,52.12,14300.0,49.3609,49.4653,49.3514,49.4463,14300.0
2010-11-10 14:40:00,52.11,52.17,52.06,52.09,21500.0,49.4368,49.4937,49.3894,49.4179,21500.0
2010-11-10 14:45:00,52.09,52.14,52.07,52.11,17800.0,49.4179,49.4653,49.3989,49.4368,17800.0
2010-11-10 14:50:00,52.12,52.16,52.06,52.14,49700.0,49.4463,49.4843,49.3894,49.4653,49700.0
2010-11-10 14:55:00,52.13,52.19,52.11,52.18,71600.0,49.4558,49.5127,49.4368,49.5032,71600.0
2010-11-10 15:00:00,52.19,52.2,52.03,52.05,69600.0,49.5127,49.5222,49.3609,49.3799,69600.0
2010-11-10 15:05:00,52.06,52.06,51.95,52.01,70000.0,49.3894,49.3894,49.285,49.342,70000.0
2010-11-10 15:10:00,52.0,52.04,51.97,52.0,59400.0,49.3325,49.3704,49.304,49.3325,59400.0
2010-11-10 15:15:00,52.0,52.03,51.95,52.03,58400.0,49.3325,49.3609,49.285,49.3609,58400.0
2010-11-10 15:20:00,52.02,52.08,52.0,52.08,44000.0,49.3514,49.4084,49.3325,49.4084,44000.0
2010-11-10 15:25:00,52.08,52.22,52.08,52.2,49300.0,49.4084,49.5412,49.4084,49.5222,49300.0
2010-11-10 15:30:00,52.19,52.27,52.15,52.25,63600.0,49.5127,49.5886,49.4748,49.5696,63600.0
2010-11-10 15:35:00,52.25,52.31,52.23,52.29,71300.0,49.5696,49.6266,49.5507,49.6076,71300.0
2010-11-10 15:40:00,52.28,52.36,52.28,52.36,66000.0,49.5981,49.674,49.5981,49.674,66000.0
2010-11-10 15:45:00,52.35,52.4,52.33,52.39,72000.0,49.6645,49.712,49.6455,49.7025,72000.0
2010-11-10 15:50:00,52.38,52.4,52.35,52.37,63400.0,49.693,49.712,49.6645,49.6835,63400.0
2010-11-10 15:55:00,52.37,52.41,52.29,52.39,125900.0,49.6835,49.7214,49.6076,49.7025,125900.0
2010-11-11 09:30:00,51.64,52.03,51.64,51.95,37900.0,48.9909,49.3609,48.9909,49.285,37900.0
2010-11-11 09:35:00,51.92,51.93,51.83,51.85,19100.0,49.2566,49.2661,49.1712,49.1902,19100.0
2010-11-11 09:40:00,51.85,51.85,51.65,51.7,21100.0,49.1902,49.1902,49.0004,49.0479,21100.0
2010-11-11 09:45:00,51.71,51.83,51.67,51.82,20400.0,49.0573,49.1712,49.0194,49.1617,20400.0
2010-11-11 09:50:00,51.81,51.92,51.77,51.92,22000.0,49.1522,49.2566,49.1143,49.2566,22000.0
2010-11-11 09:55:00,51.91,51.97,51.87,51.92,18300.0,49.2471,49.304,49.2091,49.2566,18300.0
2010-11-11 10:00:00,51.91,51.99,51.85,51.92,19100.0,49.2471,49.323,49.1902,49.2566,19100.0
2010-11-11 10:05:00,51.9,52.03,51.83,52.03,46100.0,49.2376,49.3609,49.1712,49.3609,46100.0
2010-11-11 10:10:00,52.04,52.1,52.02,52.02,17900.0,49.3704,49.4273,49.3514,49.3514,17900.0
2010-11-11 10:15:00,52.03,52.2,52.03,52.2,24700.0,49.3609,49.5222,49.3609,49.5222,24700.0
2010-11-11 10:20:00,52.2,52.2,52.09,52.13,19600.0,49.5222,49.5222,49.4179,49.4558,19600.0
2010-11-11 10:25:00,52.14,52.2,52.09,52.12,15400.0,49.4653,49.5222,49.4179,49.4463,15400.0
2010-11-11 10:30:00,52.12,52.12,51.98,52.02,17400.0,49.4463,49.4463,49.3135,49.3514,17400.0
2010-11-11 10:35:00,52.01,52.03,51.91,51.99,13200.0,49.342,49.3609,49.2471,49.323,13200.0
2010-11-11 10:40:00,51.99,52.06,51.93,52.01,19400.0,49.323,49.3894,49.2661,49.342,19400.0
2010-11-11 10:45:00,52.01,52.12,51.98,52.06,14500.0,49.342,49.4463,49.3135,49.3894,14500.0
2010-11-11 10:50:00,52.06,52.08,52.01,52.07,16500.0,49.3894,49.4084,49.342,49.3989,16500.0
2010-11-11 10:55:00,52.07,52.15,52.02,52.02,31400.0,49.3989,49.4748,49.3514,49.3514,31400.0
2010-11-11 11:00:00,52.03,52.21,52.02,52.13,23400.0,49.3609,49.5317,49.3514,49.4558,23400.0
2010-11-11 11:05:00,52.12,52.16,52.03,52.05,16600.0,49.4463,49.4843,49.3609,49.3799,16600.0
2010-11-11 11:10:00,52.03,52.14,52.03,52.13,14700.0,49.3609,49.4653,49.3609,49.4558,14700.0
2010-11-11 11:15:00,52.13,52.2,52.1,52.2,14600.0,49.4558,49.5222,49.4273,49.5222,14600.0
2010-11-11 11:20:00,52.21,52.21,52.07,52.07,13100.0,49.5317,49.5317,49.3989,49.3989,13100.0
2010-11-11 11:25:00,52.06,52.11,52.01,52.09,22800.0,49.3894,49.4368,49.342,49.4179,22800.0
2010-11-11 11:30:00,52.08,52.17,52.07,52.13,19600.0,49.4084,49.4937,49.3989,49.4558,19600.0
2010-11-11 11:35:00,52.13,52.17,52.05,52.14,31500.0,49.4558,49.4937,49.3799,49.4653,31500.0
2010-11-11 11:40:00,52.15,52.16,52.06,52.1,16600.0,49.4748,49.4843,49.3894,49.4273,16600.0
2010-11-11 11:45:00,52.1,52.18,52.1,52.17,12200.0,49.4273,49.5032,49.4273,49.4937,12200.0
2010-11-11 11:50:00,52.16,52.23,52.16,52.21,11300.0,49.4843,49.5507,49.4843,49.5317,11300.0
2010-11-11 11:55:00,52.2,52.2,52.12,52.16,7100.0,49.5222,49.5222,49.4463,49.4843,7100.0
2010-11-11 12:00:00,52.14,52.19,52.12,52.17,7600.0,49.4653,49.5127,49.4463,49.4937,7600.0
2010-11-11 12:05:00,52.18,52.25,52.15,52.16,10800.0,49.5032,49.5696,49.4748,49.4843,10800.0
2010-11-11 12:10:00,52.16,52.23,52.16,52.23,12400.0,49.4843,49.5507,49.4843,49.5507,12400.0
2010-11-11 12:15:00,52.23,52.26,52.2,52.21,6400.0,49.5507,49.5791,49.5222,49.5317,6400.0
2010-11-11 12:20:00,52.19,52.2,52.17,52.2,7700.0,49.5127,49.5222,49.4937,49.5222,7700.0
2010-11-11 12:25:00,52.2,52.2,52.13,52.16,12000.0,49.5222,49.5222,49.4558,49.4843,12000.0
2010-11-11 12:30:00,52.17,52.23,52.12,52.13,13900.0,49.4937,49.5507,49.4463,49.4558,13900.0
2010-11-11 12:35:00,52.13,52.17,52.11,52.15,14300.0,49.4558,49.4937,49.4368,49.4748,14300.0
2010-11-11 12:40:00,52.16,52.19,52.12,52.12,11700.0,49.4843,49.5127,49.4463,49.4463,11700.0
2010-11-11 12:45:00,52.13,52.18,52.12,52.12,9800.0,49.4558,49.5032,49.4463,49.4463,9800.0
2010-11-11 12:50:00,52.13,52.17,52.08,52.1,27500.0,49.4558,49.4937,49.4084,49.4273,27500.0
2010-11-11 12:55:00,52.1,52.15,52.08,52.12,11500.0,49.4273,49.4748,49.4084,49.4463,11500.0
2010-11-11 13:00:00,52.13,52.13,52.05,52.08,21300.0,49.4558,49.4558,49.3799,49.4084,21300.0
2010-11-11 13:05:00,52.09,52.16,52.08,52.14,25100.0,49.4179,49.4843,49.4084,49.4653,25100.0
2010-11-11 13:10:00,52.16,52.26,52.15,52.25,19500.0,49.4843,49.5791,49.4748,49.5696,19500.0
2010-11-11 13:15:00,52.23,52.31,52.23,52.29,15900.0,49.5507,49.6266,49.5507,49.6076,15900.0
2010-11-11 13:20:00,52.29,52.32,52.23,52.24,10100.0,49.6076,49.6361,49.5507,49.5602,10100.0
2010-11-11 13:25:00,52.24,52.31,52.23,52.26,23900.0,49.5602,49.6266,49.5507,49.5791,23900.0
2010-11-11 13:30:00,52.26,52.32,52.25,52.32,20200.0,49.5791,49.6361,49.5696,49.6361,20200.0
2010-11-11 13:35:00,52.31,52.37,52.29,52.33,26100.0,49.6266,49.6835,49.6076,49.6455,26100.0
2010-11-11 13:40:00,52.33,52.45,52.33,52.41,18500.0,49.6455,49.7594,49.6455,49.7214,18500.0
2010-11-11 13:45:00,52.41,52.44,52.35,52.35,14900.0,49.7214,49.7499,49.6645,49.6645,14900.0
2010-11-11 13:50:00,52.37,52.45,52.37,52.4,17800.0,49.6835,49.7594,49.6835,49.712,17800.0
2010-11-11 13:55:00,52.4,52.45,52.4,52.41,24200.0,49.712,49.7594,49.712,49.7214,24200.0
2010-11-11 14:00:00,52.42,52.43,52.36,52.39,18100.0,49.7309,49.7404,49.674,49.7025,18100.0
2010-11-11 14:05:00,52.39,52.4,52.35,52.36,14800.0,49.7025,49.712,49.6645,49.674,14800.0
2010-11-11 14:10:00,52.36,52.43,52.36,52.42,18000.0,49.674,49.7404,49.674,49.7309,18000.0
2010-11-11 14:15:00,52.42,52.53,52.42,52.53,30800.0,49.7309,49.8353,49.7309,49.8353,30800.0
2010-11-11 14:20:00,52.53,52.55,52.47,52.48,28800.0,49.8353,49.8543,49.7784,49.7878,28800.0
2010-11-11 14:25:00,52.47,52.5,52.39,52.39,24800.0,49.7784,49.8068,49.7025,49.7025,24800.0
2010-11-11 14:30:00,52.4,52.45,52.4,52.41,18900.0,49.712,49.7594,49.712,49.7214,18900.0
2010-11-11 14:35:00,52.4,52.42,52.36,52.37,15300.0,49.712,49.7309,49.674,49.6835,15300.0
2010-11-11 14:40:00,52.37,52.38,52.32,52.32,26100.0,49.6835,49.693,49.6361,49.6361,26100.0
2010-11-11 14:45:00,52.32,52.39,52.32,52.36,12600.0,49.6361,49.7025,49.6361,49.674,12600.0
2010-11-11 14:50:00,52.36,52.36,52.29,52.33,15500.0,49.674,49.674,49.6076,49.6455,15500.0
2010-11-11 14:55:00,52.33,52.35,52.31,52.35,10600.0,49.6455,49.6645,49.6266,49.6645,10600.0
2010-11-11 15:00:00,52.35,52.36,52.28,52.29,14200.0,49.6645,49.674,49.5981,49.6076,14200.0
2010-11-11 15:05:00,52.29,52.37,52.29,52.35,11800.0,49.6076,49.6835,49.6076,49.6645,11800.0
2010-11-11 15:10:00,52.35,52.4,52.34,52.35,17500.0,49.6645,49.712,49.655,49.6645,17500.0
2010-11-11 15:15:00,52.36,52.43,52.36,52.39,20500.0,49.674,49.7404,49.674,49.7025,20500.0
2010-11-11 15:20:00,52.39,52.42,52.31,52.33,25300.0,49.7025,49.7309,49.6266,49.6455,25300.0
2010-11-11 15:25:00,52.33,52.37,52.3,52.37,21100.0,49.6455,49.6835,49.6171,49.6835,21100.0
2010-11-11 15:30:00,52.38,52.38,52.29,52.34,34600.0,49.693,49.693,49.6076,49.655,34600.0
2010-11-11 15:35:00,52.34,52.44,52.33,52.37,50400.0,49.655,49.7499,49.6455,49.6835,50400.0
2010-11-11 15:40:00,52.37,52.45,52.36,52.42,50700.0,49.6835,49.7594,49.674,49.7309,50700.0
2010-11-11 15:45:00,52.43,52.52,52.43,52.49,90400.0,49.7404,49.8258,49.7404,49.7973,90400.0
2010-11-11 15:50:00,52.48,52.53,52.43,52.44,106100.0,49.7878,49.8353,49.7404,49.7499,106100.0
2010-11-11 15:55:00,52.44,52.57,52.4,52.56,118300.0,49.7499,49.8732,49.712,49.8637,118300.0
2010-11-12 09:30:00,51.89,52.34,51.69,52.34,73500.0,49.2281,49.655,49.0384,49.655,73500.0
2010-11-12 09:35:00,52.28,52.32,52.18,52.2,40700.0,49.5981,49.6361,49.5032,49.5222,40700.0
2010-11-12 09:40:00,52.18,52.31,52.16,52.31,41700.0,49.5032,49.6266,49.4843,49.6266,41700.0
2010-11-12 09:45:00,52.32,52.44,52.28,52.43,28500.0,49.6361,49.7499,49.5981,49.7404,28500.0
2010-11-12 09:50:00,52.43,52.63,52.43,52.63,34900.0,49.7404,49.9302,49.7404,49.9302,34900.0
2010-11-12 09:55:00,52.63,52.67,52.53,52.54,44600.0,49.9302,49.9681,49.8353,49.8448,44600.0
2010-11-12 10:00:00,52.55,52.57,52.42,52.43,26300.0,49.8543,49.8732,49.7309,49.7404,26300.0
2010-11-12 10:05:00,52.42,52.42,52.33,52.33,33600.0,49.7309,49.7309,49.6455,49.6455,33600.0
2010-11-12 10:10:00,52.33,52.46,52.31,52.31,16900.0,49.6455,49.7689,49.6266,49.6266,16900.0
2010-11-12 10:15:00,52.31,52.55,52.31,52.47,43100.0,49.6266,49.8543,49.6266,49.7784,43100.0
2010-11-12 10:20:00,52.46,52.48,52.33,52.42,22700.0,49.7689,49.7878,49.6455,49.7309,22700.0
2010-11-12 10:25:00,52.42,52.42,52.25,52.27,37800.0,49.7309,49.7309,49.5696,49.5886,37800.0
2010-11-12 10:30:00,52.26,52.31,52.2,52.28,30700.0,49.5791,49.6266,49.5222,49.5981,30700.0
2010-11-12 10:35:00,52.28,52.29,52.04,52.24,51900.0,49.5981,49.6076,49.3704,49.5602,51900.0
2010-11-12 10:40:00,52.24,52.26,52.09,52.14,26700.0,49.5602,49.5791,49.4179,49.4653,26700.0
2010-11-12 10:45:00,52.14,52.21,52.01,52.06,21000.0,49.4653,49.5317,49.342,49.3894,21000.0
2010-11-12 10:50:00,52.05,52.08,51.99,52.0,29000.0,49.3799,49.4084,49.323,49.3325,29000.0
2010-11-12 10:55:00,52.01,52.04,51.99,52.0,23000.0,49.342,49.3704,49.323,49.3325,23000.0
2010-11-12 11:00:00,52.0,52.08,52.0,52.04,21700.0,49.3325,49.4084,49.3325,49.3704,21700.0
2010-11-12 11:05:00,52.04,52.04,52.0,52.02,24300.0,49.3704,49.3704,49.3325,49.3514,24300.0
2010-11-12 11:10:00,52.02,52.04,51.95,51.96,25800.0,49.3514,49.3704,49.285,49.2945,25800.0
2010-11-12 11:15:00,51.96,52.07,51.92,52.06,13300.0,49.2945,49.3989,49.2566,49.3894,13300.0
2010-11-12 11:20:00,52.06,52.17,52.02,52.14,10100.0,49.3894,49.4937,49.3514,49.4653,10100.0
2010-11-12 11:25:00,52.13,52.29,52.13,52.29,15300.0,49.4558,49.6076,49.4558,49.6076,15300.0
2010-11-12 11:30:00,52.28,52.29,52.23,52.28,19000.0,49.5981,49.6076,49.5507,49.5981,19000.0
2010-11-12 11:35:00,52.28,52.28,52.23,52.25,11000.0,49.5981,49.5981,49.5507,49.5696,11000.0
2010-11-12 11:40:00,52.24,52.24,52.18,52.19,21500.0,49.5602,49.5602,49.5032,49.5127,21500.0
2010-11-12 11:45:00,52.19,52.21,52.11,52.19,15400.0,49.5127,49.5317,49.4368,49.5127,15400.0
2010-11-12 11:50:00,52.19,52.19,52.07,52.1,23100.0,49.5127,49.5127,49.3989,49.4273,23100.0
2010-11-12 11:55:00,52.12,52.22,52.09,52.22,10600.0,49.4463,49.5412,49.4179,49.5412,10600.0
2010-11-12 12:00:00,52.22,52.22,52.05,52.06,34900.0,49.5412,49.5412,49.3799,49.3894,34900.0
2010-11-12 12:05:00,52.06,52.09,52.03,52.05,22900.0,49.3894,49.4179,49.3609,49.3799,22900.0
2010-11-12 12:10:00,52.06,52.17,52.03,52.16,16800.0,49.3894,49.4937,49.3609,49.4843,16800.0
2010-11-12 12:15:00,52.14,52.15,51.99,51.99,18900.0,49.4653,49.4748,49.323,49.323,18900.0
2010-11-12 12:20:00,52.0,52.01,51.92,51.95,30100.0,49.3325,49.342,49.2566,49.285,30100.0
2010-11-12 12:25:00,51.95,52.01,51.93,51.93,9500.0,49.285,49.342,49.2661,49.2661,9500.0
2010-11-12 12:30:00,51.93,52.0,51.9,51.91,18000.0,49.2661,49.3325,49.2376,49.2471,18000.0
2010-11-12 12:35:00,51.91,52.01,51.84,51.99,23100.0,49.2471,49.342,49.1807,49.323,23100.0
2010-11-12 12:40:00,51.99,52.0,51.9,51.92,27200.0,49.323,49.3325,49.2376,49.2566,27200.0
2010-11-12 12:45:00,51.94,51.94,51.83,51.84,34700.0,49.2755,49.2755,49.1712,49.1807,34700.0
2010-11-12 12:50:00,51.85,51.86,51.78,51.85,21500.0,49.1902,49.1997,49.1238,49.1902,21500.0
2010-11-12 12:55:00,51.85,51.88,51.81,51.86,12900.0,49.1902,49.2186,49.1522,49.1997,12900.0
2010-11-12 13:00:00,51.87,51.87,51.8,51.87,14300.0,49.2091,49.2091,49.1427,49.2091,14300.0
2010-11-12 13:05:00,51.87,51.91,51.8,51.84,12500.0,49.2091,49.2471,49.1427,49.1807,12500.0
2010-11-12 13:10:00,51.85,51.88,51.84,51.84,7100.0,49.1902,49.2186,49.1807,49.1807,7100.0
2010-11-12 13:15:00,51.85,51.94,51.84,51.87,10200.0,49.1902,49.2755,49.1807,49.2091,10200.0
2010-11-12 13:20:00,51.89,51.89,51.83,51.89,7700.0,49.2281,49.2281,49.1712,49.2281,7700.0
2010-11-12 13:25:00,51.89,51.95,51.86,51.9,26800.0,49.2281,49.285,49.1997,49.2376,26800.0
2010-11-12 13:30:00,51.9,51.9,51.85,51.87,15300.0,49.2376,49.2376,49.1902,49.2091,15300.0
2010-11-12 13:35:00,51.87,51.95,51.86,51.93,9500.0,49.2091,49.285,49.1997,49.2661,9500.0
2010-11-12 13:40:00,51.93,52.1,51.93,52.09,73300.0,49.2661,49.4273,49.2661,49.4179,73300.0
2010-11-12 13:45:00,52.08,52.11,52.05,52.08,21200.0,49.4084,49.4368,49.3799,49.4084,21200.0
2010-11-12 13:50:00,52.08,52.09,52.05,52.09,16600.0,49.4084,49.4179,49.3799,49.4179,16600.0
2010-11-12 13:55:00,52.09,52.09,52.06,52.07,19500.0,49.4179,49.4179,49.3894,49.3989,19500.0
2010-11-12 14:00:00,52.06,52.08,52.02,52.08,32300.0,49.3894,49.4084,49.3514,49.4084,32300.0
2010-11-12 14:05:00,52.08,52.1,52.03,52.08,26700.0,49.4084,49.4273,49.3609,49.4084,26700.0
2010-11-12 14:10:00,52.08,52.15,52.08,52.14,29500.0,49.4084,49.4748,49.4084,49.4653,29500.0
2010-11-12 14:15:00,52.14,52.24,52.13,52.24,23600.0,49.4653,49.5602,49.4558,49.5602,23600.0
2010-11-12 14:20:00,52.24,52.24,52.12,52.12,8500.0,49.5602,49.5602,49.4463,49.4463,8500.0
2010-11-12 14:25:00,52.14,52.15,52.08,52.12,12800.0,49.4653,49.4748,49.4084,49.4463,12800.0
2010-11-12 14:30:00,52.11,52.12,52.03,52.1,35300.0,49.4368,49.4463,49.3609,49.4273,35300.0
2010-11-12 14:35:00,52.11,52.11,52.0,52.0,34000.0,49.4368,49.4368,49.3325,49.3325,34000.0
2010-11-12 14:40:00,51.99,51.99,51.91,51.91,18400.0,49.323,49.323,49.2471,49.2471,18400.0
2010-11-12 14:45:00,51.91,52.08,51.91,52.08,17600.0,49.2471,49.4084,49.2471,49.4084,17600.0
2010-11-12 14:50:00,52.08,52.15,52.08,52.1,16700.0,49.4084,49.4748,49.4084,49.4273,16700.0
2010-11-12 14:55:00,52.1,52.1,51.99,52.03,21900.0,49.4273,49.4273,49.323,49.3609,21900.0
2010-11-12 15:00:00,52.02,52.09,51.99,52.07,16300.0,49.3514,49.4179,49.323,49.3989,16300.0
2010-11-12 15:05:00,52.08,52.18,52.07,52.16,36000.0,49.4084,49.5032,49.3989,49.4843,36000.0
2010-11-12 15:10:00,52.16,52.22,52.14,52.19,22300.0,49.4843,49.5412,49.4653,49.5127,22300.0
2010-11-12 15:15:00,52.19,52.28,52.17,52.27,41100.0,49.5127,49.5981,49.4937,49.5886,41100.0
2010-11-12 15:20:00,52.27,52.31,52.21,52.23,25500.0,49.5886,49.6266,49.5317,49.5507,25500.0
2010-11-12 15:25:00,52.23,52.25,52.18,52.25,54000.0,49.5507,49.5696,49.5032,49.5696,54000.0
2010-11-12 15:30:00,52.24,52.31,52.19,52.31,51800.0,49.5602,49.6266,49.5127,49.6266,51800.0
2010-11-12 15:35:00,52.31,52.33,52.22,52.24,45600.0,49.6266,49.6455,49.5412,49.5602,45600.0
2010-11-12 15:40:00,52.24,52.24,52.17,52.17,54200.0,49.5602,49.5602,49.4937,49.4937,54200.0
2010-11-12 15:45:00,52.18,52.23,52.16,52.22,40900.0,49.5032,49.5507,49.4843,49.5412,40900.0
2010-11-12 15:50:00,52.22,52.23,52.13,52.14,47200.0,49.5412,49.5507,49.4558,49.4653,47200.0
2010-11-12 15:55:00,52.15,52.25,52.15,52.22,85000.0,49.4748,49.5696,49.4748,49.5412,85000.0
2010-11-15 09:30:00,52.27,52.28,52.0,52.25,40300.0,49.5886,49.5981,49.3325,49.5696,40300.0
2010-11-15 09:35:00,52.24,52.26,52.05,52.05,11900.0,49.5602,49.5791,49.3799,49.3799,11900.0
2010-11-15 09:40:00,52.04,52.07,51.9,51.91,23100.0,49.3704,49.3989,49.2376,49.2471,23100.0
2010-11-15 09:45:00,51.92,52.02,51.9,51.93,27500.0,49.2566,49.3514,49.2376,49.2661,27500.0
2010-11-15 09:50:00,51.93,51.99,51.91,51.92,24500.0,49.2661,49.323,49.2471,49.2566,24500.0
2010-11-15 09:55:00,51.91,52.11,51.89,51.96,23700.0,49.2471,49.4368,49.2281,49.2945,23700.0
2010-11-15 10:00:00,51.95,51.98,51.86,51.97,22600.0,49.285,49.3135,49.1997,49.304,22600.0
2010-11-15 10:05:00,51.97,51.97,51.88,51.88,18600.0,49.304,49.304,49.2186,49.2186,18600.0
2010-11-15 10:10:00,51.88,51.99,51.85,51.99,12000.0,49.2186,49.323,49.1902,49.323,12000.0
2010-11-15 10:15:00,51.99,52.07,51.95,52.06,10600.0,49.323,49.3989,49.285,49.3894,10600.0
2010-11-15 10:20:00,52.06,52.09,51.98,52.09,7500.0,49.3894,49.4179,49.3135,49.4179,7500.0
2010-11-15 10:25:00,52.08,52.08,51.94,51.97,9000.0,49.4084,49.4084,49.2755,49.304,9000.0
2010-11-15 10:30:00,51.98,52.04,51.97,51.98,16000.0,49.3135,49.3704,49.304,49.3135,16000.0
2010-11-15 10:35:00,51.98,52.03,51.95,51.99,19100.0,49.3135,49.3609,49.285,49.323,19100.0
2010-11-15 10:40:00,52.0,52.01,51.88,51.95,42100.0,49.3325,49.342,49.2186,49.285,42100.0
2010-11-15 10:45:00,51.95,52.0,51.9,51.91,43600.0,49.285,49.3325,49.2376,49.2471,43600.0
2010-11-15 10:50:00,51.91,51.93,51.84,51.86,14700.0,49.2471,49.2661,49.1807,49.1997,14700.0
2010-11-15 10:55:00,51.86,51.89,51.78,51.81,26800.0,49.1997,49.2281,49.1238,49.1522,26800.0
2010-11-15 11:00:00,51.82,51.85,51.73,51.76,36100.0,49.1617,49.1902,49.0763,49.1048,36100.0
2010-11-15 11:05:00,51.75,51.77,51.72,51.75,13800.0,49.0953,49.1143,49.0668,49.0953,13800.0
2010-11-15 11:10:00,51.76,51.86,51.75,51.81,20400.0,49.1048,49.1997,49.0953,49.1522,20400.0
2010-11-15 11:15:00,51.81,51.85,51.81,51.84,10900.0,49.1522,49.1902,49.1522,49.1807,10900.0
2010-11-15 11:20:00,51.84,51.85,51.82,51.83,14400.0,49.1807,49.1902,49.1617,49.1712,14400.0
2010-11-15 11:25:00,51.82,51.86,51.8,51.82,16500.0,49.1617,49.1997,49.1427,49.1617,16500.0
2010-11-15 11:30:00,51.83,51.88,51.83,51.86,30300.0,49.1712,49.2186,49.1712,49.1997,30300.0
2010-11-15 11:35:00,51.85,51.89,51.84,51.85,32500.0,49.1902,49.2281,49.1807,49.1902,32500.0
2010-11-15 11:40:00,51.86,51.9,51.85,51.86,31300.0,49.1997,49.2376,49.1902,49.1997,31300.0
2010-11-15 11:45:00,51.85,51.97,51.85,51.93,23100.0,49.1902,49.304,49.1902,49.2661,23100.0
2010-11-15 11:50:00,51.93,51.94,51.88,51.94,11900.0,49.2661,49.2755,49.2186,49.2755,11900.0
2010-11-15 11:55:00,51.94,51.96,51.92,51.92,7700.0,49.2755,49.2945,49.2566,49.2566,7700.0
2010-11-15 12:00:00,51.92,51.96,51.92,51.93,28500.0,49.2566,49.2945,49.2566,49.2661,28500.0
2010-11-15 12:05:00,51.94,51.97,51.93,51.93,15300.0,49.2755,49.304,49.2661,49.2661,15300.0
2010-11-15 12:10:00,51.94,51.99,51.9,51.94,62000.0,49.2755,49.323,49.2376,49.2755,62000.0
2010-11-15 12:15:00,51.93,51.95,51.88,51.94,10300.0,49.2661,49.285,49.2186,49.2755,10300.0
2010-11-15 12:20:00,51.94,51.96,51.85,51.94,19000.0,49.2755,49.2945,49.1902,49.2755,19000.0
2010-11-15 12:25:00,51.95,51.96,51.93,51.93,12100.0,49.285,49.2945,49.2661,49.2661,12100.0
2010-11-15 12:30:00,51.92,51.93,51.89,51.89,24800.0,49.2566,49.2661,49.2281,49.2281,24800.0
2010-11-15 12:35:00,51.89,51.9,51.87,51.9,15000.0,49.2281,49.2376,49.2091,49.2376,15000.0
2010-11-15 12:40:00,51.9,51.9,51.88,51.89,17100.0,49.2376,49.2376,49.2186,49.2281,17100.0
2010-11-15 12:45:00,51.88,51.9,51.88,51.89,11200.0,49.2186,49.2376,49.2186,49.2281,11200.0
2010-11-15 12:50:00,51.89,51.91,51.89,51.89,7800.0,49.2281,49.2471,49.2281,49.2281,7800.0
2010-11-15 12:55:00,51.9,51.9,51.87,51.9,18000.0,49.2376,49.2376,49.2091,49.2376,18000.0
2010-11-15 13:00:00,51.89,51.89,51.78,51.79,23800.0,49.2281,49.2281,49.1238,49.1332,23800.0
2010-11-15 13:05:00,51.8,51.89,51.79,51.86,7800.0,49.1427,49.2281,49.1332,49.1997,7800.0
2010-11-15 13:10:00,51.86,51.87,51.84,51.86,12800.0,49.1997,49.2091,49.1807,49.1997,12800.0
2010-11-15 13:15:00,51.85,51.88,51.85,51.85,11100.0,49.1902,49.2186,49.1902,49.1902,11100.0
2010-11-15 13:20:00,51.85,51.85,51.8,51.82,33800.0,49.1902,49.1902,49.1427,49.1617,33800.0
2010-11-15 13:25:00,51.83,51.85,51.81,51.81,24000.0,49.1712,49.1902,49.1522,49.1522,24000.0
2010-11-15 13:30:00,51.81,51.83,51.78,51.79,35600.0,49.1522,49.1712,49.1238,49.1332,35600.0
2010-11-15 13:35:00,51.79,51.82,51.78,51.8,18900.0,49.1332,49.1617,49.1238,49.1427,18900.0
2010-11-15 13:40:00,51.8,51.83,51.8,51.83,28300.0,49.1427,49.1712,49.1427,49.1712,28300.0
2010-11-15 13:45:00,51.84,51.87,51.8,51.84,25100.0,49.1807,49.2091,49.1427,49.1807,25100.0
2010-11-15 13:50:00,51.83,51.84,51.81,51.83,24600.0,49.1712,49.1807,49.1522,49.1712,24600.0
2010-11-15 13:55:00,51.83,51.88,51.83,51.86,14000.0,49.1712,49.2186,49.1712,49.1997,14000.0
2010-11-15 14:00:00,51.85,51.88,51.8,51.88,20000.0,49.1902,49.2186,49.1427,49.2186,20000.0
2010-11-15 14:05:00,51.88,51.9,51.81,51.81,24700.0,49.2186,49.2376,49.1522,49.1522,24700.0
2010-11-15 14:10:00,51.82,51.82,51.75,51.76,19200.0,49.1617,49.1617,49.0953,49.1048,19200.0
2010-11-15 14:15:00,51.76,51.78,51.69,51.71,19500.0,49.1048,49.1238,49.0384,49.0573,19500.0
2010-11-15 14:20:00,51.7,51.74,51.68,51.73,18700.0,49.0479,49.0858,49.0289,49.0763,18700.0
2010-11-15 14:25:00,51.74,51.77,51.68,51.69,15400.0,49.0858,49.1143,49.0289,49.0384,15400.0
2010-11-15 14:30:00,51.69,51.71,51.64,51.67,29900.0,49.0384,49.0573,48.9909,49.0194,29900.0
2010-11-15 14:35:00,51.66,51.66,51.59,51.65,30800.0,49.0099,49.0099,48.9435,49.0004,30800.0
2010-11-15 14:40:00,51.65,51.67,51.63,51.65,27500.0,49.0004,49.0194,48.9815,49.0004,27500.0
2010-11-15 14:45:00,51.65,51.69,51.63,51.65,34300.0,49.0004,49.0384,48.9815,49.0004,34300.0
2010-11-15 14:50:00,51.65,51.7,51.64,51.67,23400.0,49.0004,49.0479,48.9909,49.0194,23400.0
2010-11-15 14:55:00,51.67,51.69,51.63,51.63,26000.0,49.0194,49.0384,48.9815,48.9815,26000.0
2010-11-15 15:00:00,51.64,51.67,51.62,51.64,38800.0,48.9909,49.0194,48.972,48.9909,38800.0
2010-11-15 15:05:00,51.64,51.64,51.58,51.62,28600.0,48.9909,48.9909,48.934,48.972,28600.0
2010-11-15 15:10:00,51.63,51.65,51.57,51.59,30200.0,48.9815,49.0004,48.9245,48.9435,30200.0
2010-11-15 15:15:00,51.59,51.59,51.48,51.52,98600.0,48.9435,48.9435,48.8391,48.8771,98600.0
2010-11-15 15:20:00,51.52,51.53,51.36,51.36,56100.0,48.8771,48.8866,48.7253,48.7253,56100.0
2010-11-15 15:25:00,51.36,51.4,51.34,51.36,82200.0,48.7253,48.7632,48.7063,48.7253,82200.0
2010-11-15 15:30:00,51.37,51.4,51.31,51.34,97700.0,48.7348,48.7632,48.6779,48.7063,97700.0
2010-11-15 15:35:00,51.34,51.4,51.29,51.4,65000.0,48.7063,48.7632,48.6589,48.7632,65000.0
2010-11-15 15:40:00,51.4,51.49,51.39,51.45,52400.0,48.7632,48.8486,48.7538,48.8107,52400.0
2010-11-15 15:45:00,51.45,51.45,51.36,51.36,135600.0,48.8107,48.8107,48.7253,48.7253,135600.0
2010-11-15 15:50:00,51.37,51.39,51.33,51.33,130600.0,48.7348,48.7538,48.6968,48.6968,130600.0
2010-11-15 15:55:00,51.33,51.38,51.33,51.35,166200.0,48.6968,48.7443,48.6968,48.7158,166200.0
2010-11-16 09:30:00,50.99,51.16,50.72,51.01,43400.0,48.3743,48.5356,48.1181,48.3933,43400.0
2010-11-16 09:35:00,51.03,51.05,50.88,50.94,43200.0,48.4122,48.4312,48.2699,48.3268,43200.0
2010-11-16 09:40:00,50.94,51.03,50.9,50.96,39500.0,48.3268,48.4122,48.2889,48.3458,39500.0
2010-11-16 09:45:00,50.97,51.0,50.84,50.87,37400.0,48.3553,48.3838,48.232,48.2604,37400.0
2010-11-16 09:50:00,50.87,50.93,50.75,50.79,31900.0,48.2604,48.3174,48.1466,48.1845,31900.0
2010-11-16 09:55:00,50.8,50.89,50.71,50.81,43600.0,48.194,48.2794,48.1086,48.2035,43600.0
2010-11-16 10:00:00,50.8,50.85,50.74,50.8,64400.0,48.194,48.2415,48.1371,48.194,64400.0
2010-11-16 10:05:00,50.8,51.0,50.79,51.0,15900.0,48.194,48.3838,48.1845,48.3838,15900.0
2010-11-16 10:10:00,51.0,51.0,50.96,51.0,51300.0,48.3838,48.3838,48.3458,48.3838,51300.0
2010-11-16 10:15:00,51.0,51.0,50.89,50.92,27900.0,48.3838,48.3838,48.2794,48.3079,27900.0
2010-11-16 10:20:00,50.92,50.97,50.83,50.97,36300.0,48.3079,48.3553,48.2225,48.3553,36300.0
2010-11-16 10:25:00,50.98,51.0,50.88,50.95,24900.0,48.3648,48.3838,48.2699,48.3363,24900.0
2010-11-16 10:30:00,50.95,50.95,50.7,50.8,69200.0,48.3363,48.3363,48.0992,48.194,69200.0
2010-11-16 10:35:00,50.8,50.8,50.69,50.74,42200.0,48.194,48.194,48.0897,48.1371,42200.0
2010-11-16 10:40:00,50.74,50.78,50.64,50.68,52400.0,48.1371,48.1751,48.0422,48.0802,52400.0
2010-11-16 10:45:00,50.68,50.81,50.65,50.81,31900.0,48.0802,48.2035,48.0517,48.2035,31900.0
2010-11-16 10:50:00,50.81,50.82,50.69,50.72,17500.0,48.2035,48.213,48.0897,48.1181,17500.0
2010-11-16 10:55:00,50.73,50.81,50.63,50.77,30800.0,48.1276,48.2035,48.0327,48.1656,30800.0
2010-11-16 11:00:00,50.77,50.78,50.68,50.69,21900.0,48.1656,48.1751,48.0802,48.0897,21900.0
2010-11-16 11:05:00,50.7,50.7,50.54,50.54,44700.0,48.0992,48.0992,47.9474,47.9474,44700.0
2010-11-16 11:10:00,50.54,50.63,50.54,50.6,31300.0,47.9474,48.0327,47.9474,48.0043,31300.0
2010-11-16 11:15:00,50.6,50.61,50.36,50.39,98200.0,48.0043,48.0138,47.7766,47.8051,98200.0
2010-11-16 11:20:00,50.38,50.45,50.36,50.38,32800.0,47.7956,47.862,47.7766,47.7956,32800.0
2010-11-16 11:25:00,50.37,50.39,50.33,50.35,39500.0,47.7861,47.8051,47.7481,47.7671,39500.0
2010-11-16 11:30:00,50.34,50.51,50.34,50.48,38500.0,47.7576,47.9189,47.7576,47.8904,38500.0
2010-11-16 11:35:00,50.48,50.55,50.47,50.54,22900.0,47.8904,47.9569,47.881,47.9474,22900.0
2010-11-16 11:40:00,50.53,50.54,50.26,50.26,37700.0,47.9379,47.9474,47.6817,47.6817,37700.0
2010-11-16 11:45:00,50.26,50.43,50.23,50.38,28400.0,47.6817,47.843,47.6533,47.7956,28400.0
2010-11-16 11:50:00,50.39,50.45,50.33,50.43,12700.0,47.8051,47.862,47.7481,47.843,12700.0
2010-11-16 11:55:00,50.43,50.49,50.35,50.48,12000.0,47.843,47.8999,47.7671,47.8904,12000.0
2010-11-16 12:00:00,50.49,50.56,50.48,50.53,23800.0,47.8999,47.9663,47.8904,47.9379,23800.0
2010-11-16 12:05:00,50.53,50.57,50.48,50.54,13500.0,47.9379,47.9758,47.8904,47.9474,13500.0
2010-11-16 12:10:00,50.54,50.59,50.41,50.59,21800.0,47.9474,47.9948,47.824,47.9948,21800.0
2010-11-16 12:15:00,50.58,50.59,50.46,50.47,12000.0,47.9853,47.9948,47.8715,47.881,12000.0
2010-11-16 12:20:00,50.47,50.53,50.37,50.37,24400.0,47.881,47.9379,47.7861,47.7861,24400.0
2010-11-16 12:25:00,50.37,50.43,50.35,50.36,54500.0,47.7861,47.843,47.7671,47.7766,54500.0
2010-11-16 12:30:00,50.37,50.42,50.23,50.29,77000.0,47.7861,47.8335,47.6533,47.7102,77000.0
2010-11-16 12:35:00,50.29,50.34,50.25,50.3,35700.0,47.7102,47.7576,47.6722,47.7197,35700.0
2010-11-16 12:40:00,50.3,50.31,50.19,50.29,21600.0,47.7197,47.7292,47.6153,47.7102,21600.0
2010-11-16 12:45:00,50.29,50.31,50.23,50.23,41400.0,47.7102,47.7292,47.6533,47.6533,41400.0
2010-11-16 12:50:00,50.24,50.31,50.18,50.2,34200.0,47.6628,47.7292,47.6058,47.6248,34200.0
2010-11-16 12:55:00,50.2,50.32,50.2,50.32,16600.0,47.6248,47.7387,47.6248,47.7387,16600.0
2010-11-16 13:00:00,50.33,50.34,50.25,50.28,35500.0,47.7481,47.7576,47.6722,47.7007,35500.0
2010-11-16 13:05:00,50.28,50.33,50.27,50.31,18000.0,47.7007,47.7481,47.6912,47.7292,18000.0
2010-11-16 13:10:00,50.31,50.36,50.28,50.36,26900.0,47.7292,47.7766,47.7007,47.7766,26900.0
2010-11-16 13:15:00,50.35,50.36,50.24,50.31,44200.0,47.7671,47.7766,47.6628,47.7292,44200.0
2010-11-16 13:20:00,50.31,50.34,50.26,50.32,8300.0,47.7292,47.7576,47.6817,47.7387,8300.0
2010-11-16 13:25:00,50.33,50.36,50.27,50.34,20300.0,47.7481,47.7766,47.6912,47.7576,20300.0
2010-11-16 13:30:00,50.34,50.36,50.27,50.3,15800.0,47.7576,47.7766,47.6912,47.7197,15800.0
2010-11-16 13:35:00,50.3,50.32,50.26,50.31,18900.0,47.7197,47.7387,47.6817,47.7292,18900.0
2010-11-16 13:40:00,50.31,50.35,50.3,50.35,10000.0,47.7292,47.7671,47.7197,47.7671,10000.0
2010-11-16 13:45:00,50.34,50.34,50.27,50.33,22500.0,47.7576,47.7576,47.6912,47.7481,22500.0
2010-11-16 13:50:00,50.33,50.38,50.33,50.38,11800.0,47.7481,47.7956,47.7481,47.7956,11800.0
2010-11-16 13:55:00,50.38,50.44,50.37,50.38,19300.0,47.7956,47.8525,47.7861,47.7956,19300.0
2010-11-16 14:00:00,50.39,50.44,50.38,50.4,20200.0,47.8051,47.8525,47.7956,47.8145,20200.0
2010-11-16 14:05:00,50.4,50.4,50.34,50.36,19300.0,47.8145,47.8145,47.7576,47.7766,19300.0
2010-11-16 14:10:00,50.36,50.41,50.35,50.4,27100.0,47.7766,47.824,47.7671,47.8145,27100.0
2010-11-16 14:15:00,50.39,50.4,50.3,50.31,22200.0,47.8051,47.8145,47.7197,47.7292,22200.0
2010-11-16 14:20:00,50.31,50.38,50.26,50.3,32500.0,47.7292,47.7956,47.6817,47.7197,32500.0
2010-11-16 14:25:00,50.3,50.33,50.27,50.28,27100.0,47.7197,47.7481,47.6912,47.7007,27100.0
2010-11-16 14:30:00,50.3,50.3,50.22,50.27,27100.0,47.7197,47.7197,47.6438,47.6912,27100.0
2010-11-16 14:35:00,50.27,50.29,50.2,50.21,29200.0,47.6912,47.7102,47.6248,47.6343,29200.0
2010-11-16 14:40:00,50.21,50.28,50.14,50.2,19000.0,47.6343,47.7007,47.5679,47.6248,19000.0
2010-11-16 14:45:00,50.22,50.23,50.17,50.22,15200.0,47.6438,47.6533,47.5963,47.6438,15200.0
2010-11-16 14:50:00,50.22,50.26,50.19,50.24,24200.0,47.6438,47.6817,47.6153,47.6628,24200.0
2010-11-16 14:55:00,50.24,50.31,50.22,50.26,31600.0,47.6628,47.7292,47.6438,47.6817,31600.0
2010-11-16 15:00:00,50.27,50.32,50.25,50.29,23400.0,47.6912,47.7387,47.6722,47.7102,23400.0
2010-11-16 15:05:00,50.3,50.34,50.28,50.32,34700.0,47.7197,47.7576,47.7007,47.7387,34700.0
2010-11-16 15:10:00,50.32,50.33,50.19,50.22,38300.0,47.7387,47.7481,47.6153,47.6438,38300.0
2010-11-16 15:15:00,50.22,50.23,50.09,50.17,69900.0,47.6438,47.6533,47.5205,47.5963,69900.0
2010-11-16 15:20:00,50.16,50.19,50.1,50.19,44300.0,47.5869,47.6153,47.5299,47.6153,44300.0
2010-11-16 15:25:00,50.19,50.2,50.13,50.13,46200.0,47.6153,47.6248,47.5584,47.5584,46200.0
2010-11-16 15:30:00,50.13,50.27,50.13,50.21,98600.0,47.5584,47.6912,47.5584,47.6343,98600.0
2010-11-16 15:35:00,50.2,50.21,50.14,50.15,54500.0,47.6248,47.6343,47.5679,47.5774,54500.0
2010-11-16 15:40:00,50.16,50.22,50.16,50.18,64200.0,47.5869,47.6438,47.5869,47.6058,64200.0
2010-11-16 15:45:00,50.18,50.25,50.17,50.23,102100.0,47.6058,47.6722,47.5963,47.6533,102100.0
2010-11-16 15:50:00,50.23,50.29,50.2,50.21,110700.0,47.6533,47.7102,47.6248,47.6343,110700.0
2010-11-16 15:55:00,50.22,50.32,50.18,50.29,186400.0,47.6438,47.7387,47.6058,47.7102,186400.0
2010-11-17 09:30:00,50.39,50.51,50.3,50.46,20900.0,47.8051,47.9189,47.7197,47.8715,20900.0
2010-11-17 09:35:00,50.5,50.58,50.25,50.25,22200.0,47.9094,47.9853,47.6722,47.6722,22200.0
2010-11-17 09:40:00,50.28,50.5,50.27,50.36,27700.0,47.7007,47.9094,47.6912,47.7766,27700.0
2010-11-17 09:45:00,50.36,50.52,50.35,50.38,42300.0,47.7766,47.9284,47.7671,47.7956,42300.0
2010-11-17 09:50:00,50.4,50.74,50.4,50.74,50000.0,47.8145,48.1371,47.8145,48.1371,50000.0
2010-11-17 09:55:00,50.75,50.75,50.64,50.69,18500.0,48.1466,48.1466,48.0422,48.0897,18500.0
2010-11-17 10:00:00,50.68,50.78,50.67,50.77,23300.0,48.0802,48.1751,48.0707,48.1656,23300.0
2010-11-17 10:05:00,50.78,50.89,50.75,50.89,21200.0,48.1751,48.2794,48.1466,48.2794,21200.0
2010-11-17 10:10:00,50.88,50.9,50.82,50.89,12900.0,48.2699,48.2889,48.213,48.2794,12900.0
2010-11-17 10:15:00,50.89,50.91,50.77,50.83,14300.0,48.2794,48.2984,48.1656,48.2225,14300.0
2010-11-17 10:20:00,50.84,50.94,50.84,50.89,12500.0,48.232,48.3268,48.232,48.2794,12500.0
2010-11-17 10:25:00,50.89,50.94,50.83,50.94,13200.0,48.2794,48.3268,48.2225,48.3268,13200.0
2010-11-17 10:30:00,50.94,50.97,50.75,50.77,23200.0,48.3268,48.3553,48.1466,48.1656,23200.0
2010-11-17 10:35:00,50.78,50.78,50.65,50.72,16700.0,48.1751,48.1751,48.0517,48.1181,16700.0
2010-11-17 10:40:00,50.71,50.75,50.67,50.73,24600.0,48.1086,48.1466,48.0707,48.1276,24600.0
2010-11-17 10:45:00,50.73,50.75,50.65,50.68,43700.0,48.1276,48.1466,48.0517,48.0802,43700.0
2010-11-17 10:50:00,50.7,50.72,50.62,50.67,46100.0,48.0992,48.1181,48.0233,48.0707,46100.0
2010-11-17 10:55:00,50.69,50.69,50.55,50.58,16600.0,48.0897,48.0897,47.9569,47.9853,16600.0
2010-11-17 11:00:00,50.57,50.65,50.53,50.58,19700.0,47.9758,48.0517,47.9379,47.9853,19700.0
2010-11-17 11:05:00,50.59,50.62,50.48,50.56,12500.0,47.9948,48.0233,47.8904,47.9663,12500.0
2010-11-17 11:10:00,50.57,50.68,50.56,50.66,17000.0,47.9758,48.0802,47.9663,48.0612,17000.0
2010-11-17 11:15:00,50.67,50.75,50.66,50.72,20500.0,48.0707,48.1466,48.0612,48.1181,20500.0
2010-11-17 11:20:00,50.72,50.72,50.65,50.68,17000.0,48.1181,48.1181,48.0517,48.0802,17000.0
2010-11-17 11:25:00,50.67,50.72,50.67,50.68,12600.0,48.0707,48.1181,48.0707,48.0802,12600.0
2010-11-17 11:30:00,50.68,50.72,50.65,50.69,10700.0,48.0802,48.1181,48.0517,48.0897,10700.0
2010-11-17 11:35:00,50.68,50.74,50.66,50.68,13700.0,48.0802,48.1371,48.0612,48.0802,13700.0
2010-11-17 11:40:00,50.68,50.7,50.61,50.63,30600.0,48.0802,48.0992,48.0138,48.0327,30600.0
2010-11-17 11:45:00,50.63,50.64,50.51,50.54,21500.0,48.0327,48.0422,47.9189,47.9474,21500.0
2010-11-17 11:50:00,50.53,50.59,50.53,50.57,38500.0,47.9379,47.9948,47.9379,47.9758,38500.0
2010-11-17 11:55:00,50.56,50.63,50.55,50.56,28700.0,47.9663,48.0327,47.9569,47.9663,28700.0
2010-11-17 12:00:00,50.57,50.67,50.56,50.63,26000.0,47.9758,48.0707,47.9663,48.0327,26000.0
2010-11-17 12:05:00,50.63,50.65,50.55,50.56,14800.0,48.0327,48.0517,47.9569,47.9663,14800.0
2010-11-17 12:10:00,50.57,50.64,50.57,50.63,17200.0,47.9758,48.0422,47.9758,48.0327,17200.0
2010-11-17 12:15:00,50.64,50.65,50.59,50.64,13000.0,48.0422,48.0517,47.9948,48.0422,13000.0
2010-11-17 12:20:00,50.64,50.65,50.59,50.65,14400.0,48.0422,48.0517,47.9948,48.0517,14400.0
2010-11-17 12:25:00,50.64,50.64,50.58,50.6,12900.0,48.0422,48.0422,47.9853,48.0043,12900.0
2010-11-17 12:30:00,50.6,50.64,50.6,50.63,18500.0,48.0043,48.0422,48.0043,48.0327,18500.0
2010-11-17 12:35:00,50.63,50.64,50.6,50.61,19900.0,48.0327,48.0422,48.0043,48.0138,19900.0
2010-11-17 12:40:00,50.61,50.63,50.6,50.63,14300.0,48.0138,48.0327,48.0043,48.0327,14300.0
2010-11-17 12:45:00,50.62,50.64,50.57,50.61,35000.0,48.0233,48.0422,47.9758,48.0138,35000.0
2010-11-17 12:50:00,50.62,50.65,50.62,50.63,6600.0,48.0233,48.0517,48.0233,48.0327,6600.0
2010-11-17 12:55:00,50.64,50.64,50.56,50.56,16700.0,48.0422,48.0422,47.9663,47.9663,16700.0
2010-11-17 13:00:00,50.56,50.62,50.54,50.61,22100.0,47.9663,48.0233,47.9474,48.0138,22100.0
2010-11-17 13:05:00,50.61,50.64,50.61,50.62,8500.0,48.0138,48.0422,48.0138,48.0233,8500.0
2010-11-17 13:10:00,50.62,50.63,50.57,50.62,31600.0,48.0233,48.0327,47.9758,48.0233,31600.0
2010-11-17 13:15:00,50.62,50.65,50.59,50.62,26900.0,48.0233,48.0517,47.9948,48.0233,26900.0
2010-11-17 13:20:00,50.62,50.7,50.62,50.65,11000.0,48.0233,48.0992,48.0233,48.0517,11000.0
2010-11-17 13:25:00,50.65,50.69,50.65,50.68,10200.0,48.0517,48.0897,48.0517,48.0802,10200.0
2010-11-17 13:30:00,50.68,50.69,50.65,50.67,11900.0,48.0802,48.0897,48.0517,48.0707,11900.0
2010-11-17 13:35:00,50.67,50.71,50.67,50.67,13400.0,48.0707,48.1086,48.0707,48.0707,13400.0
2010-11-17 13:40:00,50.67,50.67,50.56,50.59,29100.0,48.0707,48.0707,47.9663,47.9948,29100.0
2010-11-17 13:45:00,50.59,50.59,50.52,50.54,18500.0,47.9948,47.9948,47.9284,47.9474,18500.0
2010-11-17 13:50:00,50.55,50.63,50.53,50.59,12500.0,47.9569,48.0327,47.9379,47.9948,12500.0
2010-11-17 13:55:00,50.59,50.65,50.59,50.63,12300.0,47.9948,48.0517,47.9948,48.0327,12300.0
2010-11-17 14:00:00,50.63,50.71,50.63,50.64,20600.0,48.0327,48.1086,48.0327,48.0422,20600.0
2010-11-17 14:05:00,50.65,50.65,50.6,50.61,16000.0,48.0517,48.0517,48.0043,48.0138,16000.0
2010-11-17 14:10:00,50.62,50.62,50.58,50.58,9000.0,48.0233,48.0233,47.9853,47.9853,9000.0
2010-11-17 14:15:00,50.58,50.64,50.58,50.59,18700.0,47.9853,48.0422,47.9853,47.9948,18700.0
2010-11-17 14:20:00,50.59,50.6,50.53,50.58,38600.0,47.9948,48.0043,47.9379,47.9853,38600.0
2010-11-17 14:25:00,50.58,50.59,50.55,50.57,19600.0,47.9853,47.9948,47.9569,47.9758,19600.0
2010-11-17 14:30:00,50.58,50.64,50.56,50.6,15700.0,47.9853,48.0422,47.9663,48.0043,15700.0
2010-11-17 14:35:00,50.61,50.68,50.6,50.66,16800.0,48.0138,48.0802,48.0043,48.0612,16800.0
2010-11-17 14:40:00,50.65,50.67,50.62,50.63,12600.0,48.0517,48.0707,48.0233,48.0327,12600.0
2010-11-17 14:45:00,50.62,50.64,50.61,50.61,21500.0,48.0233,48.0422,48.0138,48.0138,21500.0
2010-11-17 14:50:00,50.61,50.61,50.48,50.49,46900.0,48.0138,48.0138,47.8904,47.8999,46900.0
2010-11-17 14:55:00,50.48,50.55,50.47,50.54,24800.0,47.8904,47.9569,47.881,47.9474,24800.0
2010-11-17 15:00:00,50.53,50.55,50.52,50.54,21700.0,47.9379,47.9569,47.9284,47.9474,21700.0
2010-11-17 15:05:00,50.55,50.57,50.44,50.45,33700.0,47.9569,47.9758,47.8525,47.862,33700.0
2010-11-17 15:10:00,50.44,50.46,50.42,50.44,28200.0,47.8525,47.8715,47.8335,47.8525,28200.0
2010-11-17 15:15:00,50.44,50.48,50.41,50.48,32200.0,47.8525,47.8904,47.824,47.8904,32200.0
2010-11-17 15:20:00,50.48,50.52,50.43,50.43,28500.0,47.8904,47.9284,47.843,47.843,28500.0
2010-11-17 15:25:00,50.42,50.43,50.32,50.33,43000.0,47.8335,47.843,47.7387,47.7481,43000.0
2010-11-17 15:30:00,50.34,50.42,50.34,50.41,37200.0,47.7576,47.8335,47.7576,47.824,37200.0
2010-11-17 15:35:00,50.41,50.44,50.4,50.44,41800.0,47.824,47.8525,47.8145,47.8525,41800.0
2010-11-17 15:40:00,50.45,50.46,50.42,50.42,52300.0,47.862,47.8715,47.8335,47.8335,52300.0
2010-11-17 15:45:00,50.43,50.51,50.4,50.48,83600.0,47.843,47.9189,47.8145,47.8904,83600.0
2010-11-17 15:50:00,50.49,50.49,50.44,50.44,42900.0,47.8999,47.8999,47.8525,47.8525,42900.0
2010-11-17 15:55:00,50.44,50.5,50.42,50.5,114500.0,47.8525,47.9094,47.8335,47.9094,114500.0
2010-11-18 09:30:00,50.87,51.16,50.82,51.07,38900.0,48.2604,48.5356,48.213,48.4502,38900.0
2010-11-18 09:35:00,51.08,51.18,50.98,51.05,17600.0,48.4597,48.5545,48.3648,48.4312,17600.0
2010-11-18 09:40:00,51.09,51.18,51.07,51.16,18100.0,48.4692,48.5545,48.4502,48.5356,18100.0
2010-11-18 09:45:00,51.16,51.17,51.11,51.15,22300.0,48.5356,48.545,48.4881,48.5261,22300.0
2010-11-18 09:50:00,51.14,51.16,51.1,51.15,19300.0,48.5166,48.5356,48.4786,48.5261,19300.0
2010-11-18 09:55:00,51.15,51.18,51.1,51.16,108000.0,48.5261,48.5545,48.4786,48.5356,108000.0
2010-11-18 10:00:00,51.2,51.28,51.1,51.26,98100.0,48.5735,48.6494,48.4786,48.6304,98100.0
2010-11-18 10:05:00,51.27,51.31,51.22,51.28,116200.0,48.6399,48.6779,48.5925,48.6494,116200.0
2010-11-18 10:10:00,51.28,51.36,51.26,51.26,34900.0,48.6494,48.7253,48.6304,48.6304,34900.0
2010-11-18 10:15:00,51.27,51.34,51.25,51.31,33900.0,48.6399,48.7063,48.6209,48.6779,33900.0
2010-11-18 10:20:00,51.33,51.34,51.29,51.33,19800.0,48.6968,48.7063,48.6589,48.6968,19800.0
2010-11-18 10:25:00,51.33,51.45,51.32,51.42,55900.0,48.6968,48.8107,48.6874,48.7822,55900.0
2010-11-18 10:30:00,51.41,51.44,51.31,51.43,46100.0,48.7727,48.8012,48.6779,48.7917,46100.0
2010-11-18 10:35:00,51.45,51.56,51.44,51.54,26000.0,48.8107,48.915,48.8012,48.8961,26000.0
2010-11-18 10:40:00,51.55,51.55,51.5,51.51,18100.0,48.9056,48.9056,48.8581,48.8676,18100.0
2010-11-18 10:45:00,51.51,51.53,51.39,51.43,20900.0,48.8676,48.8866,48.7538,48.7917,20900.0
2010-11-18 10:50:00,51.43,51.48,51.39,51.48,29200.0,48.7917,48.8391,48.7538,48.8391,29200.0
2010-11-18 10:55:00,51.48,51.48,51.43,51.46,18300.0,48.8391,48.8391,48.7917,48.8202,18300.0
2010-11-18 11:00:00,51.46,51.52,51.45,51.5,34600.0,48.8202,48.8771,48.8107,48.8581,34600.0
2010-11-18 11:05:00,51.5,51.51,51.46,51.46,31400.0,48.8581,48.8676,48.8202,48.8202,31400.0
2010-11-18 11:10:00,51.46,51.5,51.42,51.49,35800.0,48.8202,48.8581,48.7822,48.8486,35800.0
2010-11-18 11:15:00,51.49,51.49,51.38,51.4,24300.0,48.8486,48.8486,48.7443,48.7632,24300.0
2010-11-18 11:20:00,51.39,51.46,51.38,51.45,17000.0,48.7538,48.8202,48.7443,48.8107,17000.0
2010-11-18 11:25:00,51.44,51.46,51.4,51.46,10700.0,48.8012,48.8202,48.7632,48.8202,10700.0
2010-11-18 11:30:00,51.48,51.5,51.43,51.44,22000.0,48.8391,48.8581,48.7917,48.8012,22000.0
2010-11-18 11:35:00,51.44,51.44,51.33,51.35,19500.0,48.8012,48.8012,48.6968,48.7158,19500.0
2010-11-18 11:40:00,51.34,51.34,51.24,51.33,26400.0,48.7063,48.7063,48.6115,48.6968,26400.0
2010-11-18 11:45:00,51.33,51.39,51.32,51.39,10200.0,48.6968,48.7538,48.6874,48.7538,10200.0
2010-11-18 11:50:00,51.38,51.4,51.36,51.39,9800.0,48.7443,48.7632,48.7253,48.7538,9800.0
2010-11-18 11:55:00,51.39,51.44,51.38,51.4,7400.0,48.7538,48.8012,48.7443,48.7632,7400.0
2010-11-18 12:00:00,51.4,51.49,51.4,51.48,8100.0,48.7632,48.8486,48.7632,48.8391,8100.0
2010-11-18 12:05:00,51.49,51.55,51.49,51.53,9700.0,48.8486,48.9056,48.8486,48.8866,9700.0
2010-11-18 12:10:00,51.53,51.53,51.45,51.46,4400.0,48.8866,48.8866,48.8107,48.8202,4400.0
2010-11-18 12:15:00,51.46,51.54,51.46,51.49,10600.0,48.8202,48.8961,48.8202,48.8486,10600.0
2010-11-18 12:20:00,51.5,51.56,51.5,51.56,6600.0,48.8581,48.915,48.8581,48.915,6600.0
2010-11-18 12:25:00,51.55,51.55,51.48,51.49,16500.0,48.9056,48.9056,48.8391,48.8486,16500.0
2010-11-18 12:30:00,51.49,51.52,51.49,51.52,9200.0,48.8486,48.8771,48.8486,48.8771,9200.0
2010-11-18 12:35:00,51.51,51.55,51.51,51.54,12400.0,48.8676,48.9056,48.8676,48.8961,12400.0
2010-11-18 12:40:00,51.54,51.54,51.46,51.53,32800.0,48.8961,48.8961,48.8202,48.8866,32800.0
2010-11-18 12:45:00,51.52,51.56,51.5,51.56,10900.0,48.8771,48.915,48.8581,48.915,10900.0
2010-11-18 12:50:00,51.56,51.59,51.55,51.58,7600.0,48.915,48.9435,48.9056,48.934,7600.0
2010-11-18 12:55:00,51.59,51.64,51.51,51.51,33500.0,48.9435,48.9909,48.8676,48.8676,33500.0
2010-11-18 13:00:00,51.51,51.53,51.47,51.52,8900.0,48.8676,48.8866,48.8297,48.8771,8900.0
2010-11-18 13:05:00,51.53,51.56,51.52,51.55,11500.0,48.8866,48.915,48.8771,48.9056,11500.0
2010-11-18 13:10:00,51.54,51.56,51.52,51.53,17400.0,48.8961,48.915,48.8771,48.8866,17400.0
2010-11-18 13:15:00,51.53,51.55,51.53,51.54,6900.0,48.8866,48.9056,48.8866,48.8961,6900.0
2010-11-18 13:20:00,51.54,51.55,51.51,51.51,23800.0,48.8961,48.9056,48.8676,48.8676,23800.0
2010-11-18 13:25:00,51.51,51.53,51.49,51.49,30500.0,48.8676,48.8866,48.8486,48.8486,30500.0
2010-11-18 13:30:00,51.51,51.51,51.46,51.5,24500.0,48.8676,48.8676,48.8202,48.8581,24500.0
2010-11-18 13:35:00,51.5,51.51,51.44,51.47,20300.0,48.8581,48.8676,48.8012,48.8297,20300.0
2010-11-18 13:40:00,51.47,51.48,51.46,51.47,16600.0,48.8297,48.8391,48.8202,48.8297,16600.0
2010-11-18 13:45:00,51.46,51.47,51.44,51.44,9600.0,48.8202,48.8297,48.8012,48.8012,9600.0
2010-11-18 13:50:00,51.45,51.47,51.44,51.46,25700.0,48.8107,48.8297,48.8012,48.8202,25700.0
2010-11-18 13:55:00,51.46,51.48,51.45,51.48,8100.0,48.8202,48.8391,48.8107,48.8391,8100.0
2010-11-18 14:00:00,51.48,51.51,51.46,51.5,36500.0,48.8391,48.8676,48.8202,48.8581,36500.0
2010-11-18 14:05:00,51.5,51.51,51.47,51.5,9500.0,48.8581,48.8676,48.8297,48.8581,9500.0
2010-11-18 14:10:00,51.49,51.49,51.46,51.47,9900.0,48.8486,48.8486,48.8202,48.8297,9900.0
2010-11-18 14:15:00,51.47,51.49,51.45,51.48,9700.0,48.8297,48.8486,48.8107,48.8391,9700.0
2010-11-18 14:20:00,51.47,51.48,51.45,51.47,12900.0,48.8297,48.8391,48.8107,48.8297,12900.0
2010-11-18 14:25:00,51.47,51.47,51.33,51.34,44400.0,48.8297,48.8297,48.6968,48.7063,44400.0
2010-11-18 14:30:00,51.34,51.35,51.33,51.33,25500.0,48.7063,48.7158,48.6968,48.6968,25500.0
2010-11-18 14:35:00,51.33,51.35,51.31,51.33,21500.0,48.6968,48.7158,48.6779,48.6968,21500.0
2010-11-18 14:40:00,51.33,51.34,51.29,51.29,14800.0,48.6968,48.7063,48.6589,48.6589,14800.0
2010-11-18 14:45:00,51.3,51.32,51.28,51.31,44800.0,48.6684,48.6874,48.6494,48.6779,44800.0
2010-11-18 14:50:00,51.31,51.35,51.29,51.34,22200.0,48.6779,48.7158,48.6589,48.7063,22200.0
2010-11-18 14:55:00,51.34,51.35,51.32,51.33,30500.0,48.7063,48.7158,48.6874,48.6968,30500.0
2010-11-18 15:00:00,51.33,51.33,51.3,51.32,33200.0,48.6968,48.6968,48.6684,48.6874,33200.0
2010-11-18 15:05:00,51.32,51.33,51.31,51.32,35800.0,48.6874,48.6968,48.6779,48.6874,35800.0
2010-11-18 15:10:00,51.31,51.32,51.28,51.29,24200.0,48.6779,48.6874,48.6494,48.6589,24200.0
2010-11-18 15:15:00,51.29,51.35,51.29,51.35,11000.0,48.6589,48.7158,48.6589,48.7158,11000.0
2010-11-18 15:20:00,51.35,51.37,51.34,51.36,21200.0,48.7158,48.7348,48.7063,48.7253,21200.0
2010-11-18 15:25:00,51.37,51.39,51.34,51.36,23500.0,48.7348,48.7538,48.7063,48.7253,23500.0
2010-11-18 15:30:00,51.36,51.36,51.28,51.28,34500.0,48.7253,48.7253,48.6494,48.6494,34500.0
2010-11-18 15:35:00,51.28,51.29,51.17,51.17,47000.0,48.6494,48.6589,48.545,48.545,47000.0
2010-11-18 15:40:00,51.17,51.18,51.13,51.17,41000.0,48.545,48.5545,48.5071,48.545,41000.0
2010-11-18 15:45:00,51.17,51.25,51.16,51.25,73800.0,48.545,48.6209,48.5356,48.6209,73800.0
2010-11-18 15:50:00,51.24,51.25,51.21,51.25,38500.0,48.6115,48.6209,48.583,48.6209,38500.0
2010-11-18 15:55:00,51.25,51.28,51.21,51.24,82600.0,48.6209,48.6494,48.583,48.6115,82600.0
2010-11-19 09:30:00,51.38,51.54,51.08,51.44,370200.0,48.7443,48.8961,48.4597,48.8012,370200.0
2010-11-19 09:35:00,51.44,51.52,51.31,51.38,63500.0,48.8012,48.8771,48.6779,48.7443,63500.0
2010-11-19 09:40:00,51.38,51.46,51.18,51.23,38900.0,48.7443,48.8202,48.5545,48.602,38900.0
2010-11-19 09:45:00,51.25,51.28,51.16,51.28,51500.0,48.6209,48.6494,48.5356,48.6494,51500.0
2010-11-19 09:50:00,51.28,51.29,51.14,51.2,43700.0,48.6494,48.6589,48.5166,48.5735,43700.0
2010-11-19 09:55:00,51.2,51.33,51.19,51.33,26600.0,48.5735,48.6968,48.564,48.6968,26600.0
2010-11-19 10:00:00,51.35,51.37,51.25,51.28,24400.0,48.7158,48.7348,48.6209,48.6494,24400.0
2010-11-19 10:05:00,51.29,51.3,51.22,51.25,34900.0,48.6589,48.6684,48.5925,48.6209,34900.0
2010-11-19 10:10:00,51.25,51.3,51.25,51.3,22200.0,48.6209,48.6684,48.6209,48.6684,22200.0
2010-11-19 10:15:00,51.3,51.3,51.25,51.26,19500.0,48.6684,48.6684,48.6209,48.6304,19500.0
2010-11-19 10:20:00,51.26,51.27,51.18,51.21,26900.0,48.6304,48.6399,48.5545,48.583,26900.0
2010-11-19 10:25:00,51.21,51.27,51.21,51.25,59200.0,48.583,48.6399,48.583,48.6209,59200.0
2010-11-19 10:30:00,51.25,51.29,51.23,51.28,23900.0,48.6209,48.6589,48.602,48.6494,23900.0
2010-11-19 10:35:00,51.28,51.3,51.25,51.26,38800.0,48.6494,48.6684,48.6209,48.6304,38800.0
2010-11-19 10:40:00,51.27,51.3,51.27,51.3,34200.0,48.6399,48.6684,48.6399,48.6684,34200.0
2010-11-19 10:45:00,51.3,51.33,51.28,51.29,67900.0,48.6684,48.6968,48.6494,48.6589,67900.0
2010-11-19 10:50:00,51.29,51.3,51.23,51.27,33800.0,48.6589,48.6684,48.602,48.6399,33800.0
2010-11-19 10:55:00,51.27,51.31,51.24,51.26,16600.0,48.6399,48.6779,48.6115,48.6304,16600.0
2010-11-19 11:00:00,51.26,51.31,51.26,51.28,22900.0,48.6304,48.6779,48.6304,48.6494,22900.0
2010-11-19 11:05:00,51.28,51.29,51.24,51.27,15400.0,48.6494,48.6589,48.6115,48.6399,15400.0
2010-11-19 11:10:00,51.27,51.28,51.22,51.24,13900.0,48.6399,48.6494,48.5925,48.6115,13900.0
2010-11-19 11:15:00,51.25,51.26,51.24,51.24,14100.0,48.6209,48.6304,48.6115,48.6115,14100.0
2010-11-19 11:20:00,51.24,51.25,51.24,51.25,24300.0,48.6115,48.6209,48.6115,48.6209,24300.0
2010-11-19 11:25:00,51.25,51.3,51.24,51.28,23200.0,48.6209,48.6684,48.6115,48.6494,23200.0
2010-11-19 11:30:00,51.27,51.28,51.22,51.24,28500.0,48.6399,48.6494,48.5925,48.6115,28500.0
2010-11-19 11:35:00,51.24,51.28,51.23,51.23,26600.0,48.6115,48.6494,48.602,48.602,26600.0
2010-11-19 11:40:00,51.23,51.34,51.22,51.32,20600.0,48.602,48.7063,48.5925,48.6874,20600.0
2010-11-19 11:45:00,51.33,51.36,51.3,51.31,18800.0,48.6968,48.7253,48.6684,48.6779,18800.0
2010-11-19 11:50:00,51.3,51.31,51.25,51.26,39600.0,48.6684,48.6779,48.6209,48.6304,39600.0
2010-11-19 11:55:00,51.25,51.25,51.18,51.19,12900.0,48.6209,48.6209,48.5545,48.564,12900.0
2010-11-19 12:00:00,51.2,51.3,51.2,51.3,15000.0,48.5735,48.6684,48.5735,48.6684,15000.0
2010-11-19 12:05:00,51.3,51.3,51.27,51.28,28300.0,48.6684,48.6684,48.6399,48.6494,28300.0
2010-11-19 12:10:00,51.29,51.3,51.27,51.3,13000.0,48.6589,48.6684,48.6399,48.6684,13000.0
2010-11-19 12:15:00,51.3,51.31,51.28,51.28,19700.0,48.6684,48.6779,48.6494,48.6494,19700.0
2010-11-19 12:20:00,51.29,51.29,51.17,51.19,19100.0,48.6589,48.6589,48.545,48.564,19100.0
2010-11-19 12:25:00,51.18,51.19,51.13,51.13,15800.0,48.5545,48.564,48.5071,48.5071,15800.0
2010-11-19 12:30:00,51.14,51.15,51.13,51.13,16000.0,48.5166,48.5261,48.5071,48.5071,16000.0
2010-11-19 12:35:00,51.13,51.14,51.08,51.11,26200.0,48.5071,48.5166,48.4597,48.4881,26200.0
2010-11-19 12:40:00,51.11,51.11,51.08,51.09,20200.0,48.4881,48.4881,48.4597,48.4692,20200.0
2010-11-19 12:45:00,51.09,51.1,51.08,51.09,9100.0,48.4692,48.4786,48.4597,48.4692,9100.0
2010-11-19 12:50:00,51.09,51.1,51.08,51.09,18000.0,48.4692,48.4786,48.4597,48.4692,18000.0
2010-11-19 12:55:00,51.08,51.1,51.08,51.09,22600.0,48.4597,48.4786,48.4597,48.4692,22600.0
2010-11-19 13:00:00,51.09,51.16,51.08,51.15,30300.0,48.4692,48.5356,48.4597,48.5261,30300.0
2010-11-19 13:05:00,51.15,51.16,51.12,51.12,19500.0,48.5261,48.5356,48.4976,48.4976,19500.0
2010-11-19 13:10:00,51.13,51.13,51.09,51.09,18100.0,48.5071,48.5071,48.4692,48.4692,18100.0
2010-11-19 13:15:00,51.1,51.11,51.1,51.11,6700.0,48.4786,48.4881,48.4786,48.4881,6700.0
2010-11-19 13:20:00,51.11,51.11,51.1,51.1,7000.0,48.4881,48.4881,48.4786,48.4786,7000.0
2010-11-19 13:25:00,51.1,51.11,51.02,51.03,33800.0,48.4786,48.4881,48.4027,48.4122,33800.0
2010-11-19 13:30:00,51.03,51.09,51.01,51.09,33600.0,48.4122,48.4692,48.3933,48.4692,33600.0
2010-11-19 13:35:00,51.09,51.1,51.06,51.06,29400.0,48.4692,48.4786,48.4407,48.4407,29400.0
2010-11-19 13:40:00,51.07,51.09,51.06,51.09,16700.0,48.4502,48.4692,48.4407,48.4692,16700.0
2010-11-19 13:45:00,51.09,51.09,51.07,51.07,10700.0,48.4692,48.4692,48.4502,48.4502,10700.0
2010-11-19 13:50:00,51.07,51.08,51.06,51.07,17300.0,48.4502,48.4597,48.4407,48.4502,17300.0
2010-11-19 13:55:00,51.07,51.11,51.07,51.1,11700.0,48.4502,48.4881,48.4502,48.4786,11700.0
2010-11-19 14:00:00,51.12,51.21,51.12,51.21,13200.0,48.4976,48.583,48.4976,48.583,13200.0
2010-11-19 14:05:00,51.22,51.28,51.22,51.28,15300.0,48.5925,48.6494,48.5925,48.6494,15300.0
2010-11-19 14:10:00,51.28,51.3,51.25,51.26,25500.0,48.6494,48.6684,48.6209,48.6304,25500.0
2010-11-19 14:15:00,51.26,51.26,51.24,51.25,8800.0,48.6304,48.6304,48.6115,48.6209,8800.0
2010-11-19 14:20:00,51.24,51.25,51.21,51.22,20200.0,48.6115,48.6209,48.583,48.5925,20200.0
2010-11-19 14:25:00,51.22,51.25,51.2,51.25,117300.0,48.5925,48.6209,48.5735,48.6209,117300.0
2010-11-19 14:30:00,51.25,51.25,51.17,51.17,30800.0,48.6209,48.6209,48.545,48.545,30800.0
2010-11-19 14:35:00,51.18,51.21,51.16,51.2,78500.0,48.5545,48.583,48.5356,48.5735,78500.0
2010-11-19 14:40:00,51.21,51.22,51.19,51.21,36700.0,48.583,48.5925,48.564,48.583,36700.0
2010-11-19 14:45:00,51.21,51.25,51.21,51.24,27000.0,48.583,48.6209,48.583,48.6115,27000.0
2010-11-19 14:50:00,51.24,51.25,51.2,51.2,19500.0,48.6115,48.6209,48.5735,48.5735,19500.0
2010-11-19 14:55:00,51.19,51.23,51.17,51.19,24700.0,48.564,48.602,48.545,48.564,24700.0
2010-11-19 15:00:00,51.2,51.21,51.19,51.19,57300.0,48.5735,48.583,48.564,48.564,57300.0
2010-11-19 15:05:00,51.19,51.2,51.19,51.19,18200.0,48.564,48.5735,48.564,48.564,18200.0
2010-11-19 15:10:00,51.2,51.2,51.16,51.19,43600.0,48.5735,48.5735,48.5356,48.564,43600.0
2010-11-19 15:15:00,51.2,51.21,51.19,51.2,34500.0,48.5735,48.583,48.564,48.5735,34500.0
2010-11-19 15:20:00,51.2,51.2,51.19,51.19,26700.0,48.5735,48.5735,48.564,48.564,26700.0
2010-11-19 15:25:00,51.2,51.2,51.16,51.17,26900.0,48.5735,48.5735,48.5356,48.545,26900.0
2010-11-19 15:30:00,51.17,51.19,51.15,51.19,27700.0,48.545,48.564,48.5261,48.564,27700.0
2010-11-19 15:35:00,51.19,51.2,51.19,51.2,36200.0,48.564,48.5735,48.564,48.5735,36200.0
2010-11-19 15:40:00,51.2,51.2,51.19,51.19,58400.0,48.5735,48.5735,48.564,48.564,58400.0
2010-11-19 15:45:00,51.19,51.21,51.17,51.18,98700.0,48.564,48.583,48.545,48.5545,98700.0
2010-11-19 15:50:00,51.19,51.2,51.18,51.2,45800.0,48.564,48.5735,48.5545,48.5735,45800.0
2010-11-19 15:55:00,51.2,51.22,51.17,51.21,202000.0,48.5735,48.5925,48.545,48.583,202000.0
2010-11-22 09:30:00,50.83,50.88,50.72,50.86,39800.0,48.2225,48.2699,48.1181,48.251,39800.0
2010-11-22 09:35:00,50.86,51.11,50.83,51.11,31100.0,48.251,48.4881,48.2225,48.4881,31100.0
2010-11-22 09:40:00,51.08,51.24,51.04,51.17,28000.0,48.4597,48.6115,48.4217,48.545,28000.0
2010-11-22 09:45:00,51.17,51.22,51.13,51.21,14300.0,48.545,48.5925,48.5071,48.583,14300.0
2010-11-22 09:50:00,51.17,51.21,51.12,51.19,14500.0,48.545,48.583,48.4976,48.564,14500.0
2010-11-22 09:55:00,51.2,51.31,51.2,51.3,25100.0,48.5735,48.6779,48.5735,48.6684,25100.0
2010-11-22 10:00:00,51.3,51.36,51.27,51.36,15700.0,48.6684,48.7253,48.6399,48.7253,15700.0
2010-11-22 10:05:00,51.35,51.42,51.32,51.42,24900.0,48.7158,48.7822,48.6874,48.7822,24900.0
2010-11-22 10:10:00,51.42,51.45,51.38,51.39,14500.0,48.7822,48.8107,48.7443,48.7538,14500.0
2010-11-22 10:15:00,51.39,51.41,51.36,51.37,12500.0,48.7538,48.7727,48.7253,48.7348,12500.0
2010-11-22 10:20:00,51.38,51.4,51.35,51.39,35400.0,48.7443,48.7632,48.7158,48.7538,35400.0
2010-11-22 10:25:00,51.4,51.44,51.37,51.37,21800.0,48.7632,48.8012,48.7348,48.7348,21800.0
2010-11-22 10:30:00,51.37,51.38,51.35,51.37,64700.0,48.7348,48.7443,48.7158,48.7348,64700.0
2010-11-22 10:35:00,51.38,51.38,51.34,51.36,26700.0,48.7443,48.7443,48.7063,48.7253,26700.0
2010-11-22 10:40:00,51.35,51.37,51.34,51.36,35200.0,48.7158,48.7348,48.7063,48.7253,35200.0
2010-11-22 10:45:00,51.36,51.39,51.31,51.37,76000.0,48.7253,48.7538,48.6779,48.7348,76000.0
2010-11-22 10:50:00,51.36,51.44,51.35,51.42,23600.0,48.7253,48.8012,48.7158,48.7822,23600.0
2010-11-22 10:55:00,51.43,51.47,51.4,51.43,28800.0,48.7917,48.8297,48.7632,48.7917,28800.0
2010-11-22 11:00:00,51.42,51.42,51.32,51.35,54800.0,48.7822,48.7822,48.6874,48.7158,54800.0
2010-11-22 11:05:00,51.34,51.45,51.33,51.43,31400.0,48.7063,48.8107,48.6968,48.7917,31400.0
2010-11-22 11:10:00,51.43,51.46,51.4,51.44,17300.0,48.7917,48.8202,48.7632,48.8012,17300.0
2010-11-22 11:15:00,51.44,51.5,51.4,51.47,22300.0,48.8012,48.8581,48.7632,48.8297,22300.0
2010-11-22 11:20:00,51.47,51.49,51.47,51.47,10700.0,48.8297,48.8486,48.8297,48.8297,10700.0
2010-11-22 11:25:00,51.46,51.47,51.4,51.46,19000.0,48.8202,48.8297,48.7632,48.8202,19000.0
2010-11-22 11:30:00,51.46,51.47,51.4,51.41,9600.0,48.8202,48.8297,48.7632,48.7727,9600.0
2010-11-22 11:35:00,51.41,51.49,51.39,51.49,24300.0,48.7727,48.8486,48.7538,48.8486,24300.0
2010-11-22 11:40:00,51.48,51.48,51.43,51.43,8300.0,48.8391,48.8391,48.7917,48.7917,8300.0
2010-11-22 11:45:00,51.43,51.44,51.4,51.41,9500.0,48.7917,48.8012,48.7632,48.7727,9500.0
2010-11-22 11:50:00,51.42,51.42,51.4,51.41,19100.0,48.7822,48.7822,48.7632,48.7727,19100.0
2010-11-22 11:55:00,51.41,51.42,51.4,51.41,13100.0,48.7727,48.7822,48.7632,48.7727,13100.0
2010-11-22 12:00:00,51.4,51.41,51.3,51.31,30500.0,48.7632,48.7727,48.6684,48.6779,30500.0
2010-11-22 12:05:00,51.31,51.34,51.28,51.29,9600.0,48.6779,48.7063,48.6494,48.6589,9600.0
2010-11-22 12:10:00,51.28,51.31,51.26,51.3,11700.0,48.6494,48.6779,48.6304,48.6684,11700.0
2010-11-22 12:15:00,51.3,51.34,51.29,51.33,5500.0,48.6684,48.7063,48.6589,48.6968,5500.0
2010-11-22 12:20:00,51.34,51.35,51.25,51.25,10900.0,48.7063,48.7158,48.6209,48.6209,10900.0
2010-11-22 12:25:00,51.25,51.25,51.06,51.06,23000.0,48.6209,48.6209,48.4407,48.4407,23000.0
2010-11-22 12:30:00,51.07,51.13,50.99,51.13,26400.0,48.4502,48.5071,48.3743,48.5071,26400.0
2010-11-22 12:35:00,51.13,51.17,51.09,51.14,27500.0,48.5071,48.545,48.4692,48.5166,27500.0
2010-11-22 12:40:00,51.14,51.14,51.05,51.06,13600.0,48.5166,48.5166,48.4312,48.4407,13600.0
2010-11-22 12:45:00,51.06,51.07,50.97,51.06,18700.0,48.4407,48.4502,48.3553,48.4407,18700.0
2010-11-22 12:50:00,51.06,51.09,51.02,51.06,10800.0,48.4407,48.4692,48.4027,48.4407,10800.0
2010-11-22 12:55:00,51.06,51.08,51.03,51.04,6200.0,48.4407,48.4597,48.4122,48.4217,6200.0
2010-11-22 13:00:00,51.03,51.03,50.97,51.01,20700.0,48.4122,48.4122,48.3553,48.3933,20700.0
2010-11-22 13:05:00,51.03,51.06,51.02,51.04,7900.0,48.4122,48.4407,48.4027,48.4217,7900.0
2010-11-22 13:10:00,51.05,51.1,51.04,51.05,10100.0,48.4312,48.4786,48.4217,48.4312,10100.0
2010-11-22 13:15:00,51.06,51.07,51.03,51.04,11300.0,48.4407,48.4502,48.4122,48.4217,11300.0
2010-11-22 13:20:00,51.04,51.04,50.99,51.02,17500.0,48.4217,48.4217,48.3743,48.4027,17500.0
2010-11-22 13:25:00,51.03,51.08,51.03,51.08,10700.0,48.4122,48.4597,48.4122,48.4597,10700.0
2010-11-22 13:30:00,51.07,51.12,51.07,51.12,13600.0,48.4502,48.4976,48.4502,48.4976,13600.0
2010-11-22 13:35:00,51.13,51.17,51.13,51.17,11200.0,48.5071,48.545,48.5071,48.545,11200.0
2010-11-22 13:40:00,51.18,51.2,51.13,51.13,11500.0,48.5545,48.5735,48.5071,48.5071,11500.0
2010-11-22 13:45:00,51.12,51.15,51.1,51.15,19400.0,48.4976,48.5261,48.4786,48.5261,19400.0
2010-11-22 13:50:00,51.16,51.23,51.16,51.21,16600.0,48.5356,48.602,48.5356,48.583,16600.0
2010-11-22 13:55:00,51.22,51.24,51.2,51.21,12400.0,48.5925,48.6115,48.5735,48.583,12400.0
2010-11-22 14:00:00,51.21,51.29,51.21,51.27,13600.0,48.583,48.6589,48.583,48.6399,13600.0
2010-11-22 14:05:00,51.26,51.26,51.22,51.23,7300.0,48.6304,48.6304,48.5925,48.602,7300.0
2010-11-22 14:10:00,51.24,51.28,51.23,51.28,13700.0,48.6115,48.6494,48.602,48.6494,13700.0
2010-11-22 14:15:00,51.28,51.39,51.26,51.36,16700.0,48.6494,48.7538,48.6304,48.7253,16700.0
2010-11-22 14:20:00,51.35,51.38,51.32,51.37,8600.0,48.7158,48.7443,48.6874,48.7348,8600.0
2010-11-22 14:25:00,51.38,51.38,51.28,51.28,22500.0,48.7443,48.7443,48.6494,48.6494,22500.0
2010-11-22 14:30:00,51.27,51.31,51.26,51.29,17200.0,48.6399,48.6779,48.6304,48.6589,17200.0
2010-11-22 14:35:00,51.29,51.37,51.28,51.37,10900.0,48.6589,48.7348,48.6494,48.7348,10900.0
2010-11-22 14:40:00,51.38,51.39,51.31,51.37,15800.0,48.7443,48.7538,48.6779,48.7348,15800.0
2010-11-22 14:45:00,51.37,51.5,51.37,51.48,28400.0,48.7348,48.8581,48.7348,48.8391,28400.0
2010-11-22 14:50:00,51.48,51.5,51.45,51.46,13500.0,48.8391,48.8581,48.8107,48.8202,13500.0
2010-11-22 14:55:00,51.46,51.49,51.45,51.49,16300.0,48.8202,48.8486,48.8107,48.8486,16300.0
2010-11-22 15:00:00,51.5,51.51,51.42,51.43,30800.0,48.8581,48.8676,48.7822,48.7917,30800.0
2010-11-22 15:05:00,51.44,51.49,51.44,51.44,17000.0,48.8012,48.8486,48.8012,48.8012,17000.0
2010-11-22 15:10:00,51.44,51.44,51.41,51.41,7400.0,48.8012,48.8012,48.7727,48.7727,7400.0
2010-11-22 15:15:00,51.4,51.48,51.4,51.48,19600.0,48.7632,48.8391,48.7632,48.8391,19600.0
2010-11-22 15:20:00,51.47,51.49,51.47,51.49,15900.0,48.8297,48.8486,48.8297,48.8486,15900.0
2010-11-22 15:25:00,51.48,51.49,51.41,51.45,30900.0,48.8391,48.8486,48.7727,48.8107,30900.0
2010-11-22 15:30:00,51.45,51.45,51.4,51.42,33300.0,48.8107,48.8107,48.7632,48.7822,33300.0
2010-11-22 15:35:00,51.43,51.51,51.42,51.5,34100.0,48.7917,48.8676,48.7822,48.8581,34100.0
2010-11-22 15:40:00,51.5,51.52,51.49,51.51,87600.0,48.8581,48.8771,48.8486,48.8676,87600.0
2010-11-22 15:45:00,51.51,51.59,51.51,51.56,47500.0,48.8676,48.9435,48.8676,48.915,47500.0
2010-11-22 15:50:00,51.56,51.57,51.5,51.51,68900.0,48.915,48.9245,48.8581,48.8676,68900.0
2010-11-22 15:55:00,51.5,51.53,51.5,51.52,61800.0,48.8581,48.8866,48.8581,48.8771,61800.0
2010-11-23 09:30:00,51.12,51.26,50.9,51.04,91900.0,48.4976,48.6304,48.2889,48.4217,91900.0
2010-11-23 09:35:00,51.03,51.18,50.98,51.15,19700.0,48.4122,48.5545,48.3648,48.5261,19700.0
2010-11-23 09:40:00,51.14,51.14,50.97,51.05,22900.0,48.5166,48.5166,48.3553,48.4312,22900.0
2010-11-23 09:45:00,51.04,51.07,50.95,50.96,30100.0,48.4217,48.4502,48.3363,48.3458,30100.0
2010-11-23 09:50:00,50.96,50.99,50.86,50.92,50300.0,48.3458,48.3743,48.251,48.3079,50300.0
2010-11-23 09:55:00,50.93,50.97,50.78,50.83,56700.0,48.3174,48.3553,48.1751,48.2225,56700.0
2010-11-23 10:00:00,50.83,50.84,50.64,50.84,71500.0,48.2225,48.232,48.0422,48.232,71500.0
2010-11-23 10:05:00,50.85,50.96,50.85,50.96,32200.0,48.2415,48.3458,48.2415,48.3458,32200.0
2010-11-23 10:10:00,50.95,50.95,50.9,50.91,23300.0,48.3363,48.3363,48.2889,48.2984,23300.0
2010-11-23 10:15:00,50.93,51.03,50.86,50.87,22000.0,48.3174,48.4122,48.251,48.2604,22000.0
2010-11-23 10:20:00,50.88,50.9,50.78,50.9,29700.0,48.2699,48.2889,48.1751,48.2889,29700.0
2010-11-23 10:25:00,50.9,50.91,50.8,50.89,27900.0,48.2889,48.2984,48.194,48.2794,27900.0
2010-11-23 10:30:00,50.89,51.0,50.87,50.91,44900.0,48.2794,48.3838,48.2604,48.2984,44900.0
2010-11-23 10:35:00,50.91,51.01,50.91,50.99,40600.0,48.2984,48.3933,48.2984,48.3743,40600.0
2010-11-23 10:40:00,50.98,51.02,50.95,51.01,24900.0,48.3648,48.4027,48.3363,48.3933,24900.0
2010-11-23 10:45:00,51.02,51.07,50.97,50.99,32900.0,48.4027,48.4502,48.3553,48.3743,32900.0
2010-11-23 10:50:00,50.99,51.06,50.98,50.99,12900.0,48.3743,48.4407,48.3648,48.3743,12900.0
2010-11-23 10:55:00,50.98,51.06,50.97,51.03,38700.0,48.3648,48.4407,48.3553,48.4122,38700.0
2010-11-23 11:00:00,51.02,51.02,50.87,50.87,12200.0,48.4027,48.4027,48.2604,48.2604,12200.0
2010-11-23 11:05:00,50.86,50.89,50.79,50.89,15300.0,48.251,48.2794,48.1845,48.2794,15300.0
2010-11-23 11:10:00,50.89,50.89,50.78,50.83,11100.0,48.2794,48.2794,48.1751,48.2225,11100.0
2010-11-23 11:15:00,50.82,50.84,50.77,50.79,11000.0,48.213,48.232,48.1656,48.1845,11000.0
2010-11-23 11:20:00,50.81,50.83,50.69,50.7,13100.0,48.2035,48.2225,48.0897,48.0992,13100.0
2010-11-23 11:25:00,50.7,50.73,50.58,50.59,18600.0,48.0992,48.1276,47.9853,47.9948,18600.0
2010-11-23 11:30:00,50.58,50.64,50.51,50.51,19500.0,47.9853,48.0422,47.9189,47.9189,19500.0
2010-11-23 11:35:00,50.52,50.56,50.5,50.53,24700.0,47.9284,47.9663,47.9094,47.9379,24700.0
2010-11-23 11:40:00,50.54,50.54,50.43,50.51,26300.0,47.9474,47.9474,47.843,47.9189,26300.0
2010-11-23 11:45:00,50.51,50.53,50.44,50.51,28900.0,47.9189,47.9379,47.8525,47.9189,28900.0
2010-11-23 11:50:00,50.51,50.52,50.45,50.52,12000.0,47.9189,47.9284,47.862,47.9284,12000.0
2010-11-23 11:55:00,50.51,50.58,50.51,50.57,22300.0,47.9189,47.9853,47.9189,47.9758,22300.0
2010-11-23 12:00:00,50.59,50.62,50.57,50.61,18000.0,47.9948,48.0233,47.9758,48.0138,18000.0
2010-11-23 12:05:00,50.6,50.7,50.55,50.7,14800.0,48.0043,48.0992,47.9569,48.0992,14800.0
2010-11-23 12:10:00,50.72,50.79,50.66,50.66,14400.0,48.1181,48.1845,48.0612,48.0612,14400.0
2010-11-23 12:15:00,50.68,50.7,50.64,50.68,6700.0,48.0802,48.0992,48.0422,48.0802,6700.0
2010-11-23 12:20:00,50.69,50.71,50.64,50.66,9400.0,48.0897,48.1086,48.0422,48.0612,9400.0
2010-11-23 12:25:00,50.66,50.66,50.64,50.66,10700.0,48.0612,48.0612,48.0422,48.0612,10700.0
2010-11-23 12:30:00,50.66,50.69,50.64,50.65,30400.0,48.0612,48.0897,48.0422,48.0517,30400.0
2010-11-23 12:35:00,50.67,50.67,50.58,50.62,9200.0,48.0707,48.0707,47.9853,48.0233,9200.0
2010-11-23 12:40:00,50.63,50.7,50.62,50.69,7100.0,48.0327,48.0992,48.0233,48.0897,7100.0
2010-11-23 12:45:00,50.69,50.72,50.66,50.68,5800.0,48.0897,48.1181,48.0612,48.0802,5800.0
2010-11-23 12:50:00,50.68,50.76,50.66,50.72,13000.0,48.0802,48.1561,48.0612,48.1181,13000.0
2010-11-23 12:55:00,50.73,50.73,50.7,50.71,4600.0,48.1276,48.1276,48.0992,48.1086,4600.0
2010-11-23 13:00:00,50.72,50.75,50.67,50.67,6700.0,48.1181,48.1466,48.0707,48.0707,6700.0
2010-11-23 13:05:00,50.67,50.71,50.66,50.66,7300.0,48.0707,48.1086,48.0612,48.0612,7300.0
2010-11-23 13:10:00,50.66,50.7,50.66,50.67,8900.0,48.0612,48.0992,48.0612,48.0707,8900.0
2010-11-23 13:15:00,50.66,50.67,50.62,50.66,6400.0,48.0612,48.0707,48.0233,48.0612,6400.0
2010-11-23 13:20:00,50.66,50.66,50.62,50.62,4100.0,48.0612,48.0612,48.0233,48.0233,4100.0
2010-11-23 13:25:00,50.63,50.71,50.63,50.71,6000.0,48.0327,48.1086,48.0327,48.1086,6000.0
2010-11-23 13:30:00,50.74,50.76,50.68,50.68,11500.0,48.1371,48.1561,48.0802,48.0802,11500.0
2010-11-23 13:35:00,50.68,50.68,50.65,50.66,9300.0,48.0802,48.0802,48.0517,48.0612,9300.0
2010-11-23 13:40:00,50.66,50.7,50.63,50.64,9500.0,48.0612,48.0992,48.0327,48.0422,9500.0
2010-11-23 13:45:00,50.64,50.65,50.56,50.57,14100.0,48.0422,48.0517,47.9663,47.9758,14100.0
2010-11-23 13:50:00,50.56,50.61,50.53,50.56,14500.0,47.9663,48.0138,47.9379,47.9663,14500.0
2010-11-23 13:55:00,50.55,50.6,50.52,50.55,10300.0,47.9569,48.0043,47.9284,47.9569,10300.0
2010-11-23 14:00:00,50.57,50.63,50.53,50.6,27600.0,47.9758,48.0327,47.9379,48.0043,27600.0
2010-11-23 14:05:00,50.59,50.62,50.56,50.56,16100.0,47.9948,48.0233,47.9663,47.9663,16100.0
2010-11-23 14:10:00,50.55,50.62,50.54,50.57,24400.0,47.9569,48.0233,47.9474,47.9758,24400.0
2010-11-23 14:15:00,50.57,50.6,50.52,50.56,21800.0,47.9758,48.0043,47.9284,47.9663,21800.0
2010-11-23 14:20:00,50.54,50.55,50.5,50.54,15300.0,47.9474,47.9569,47.9094,47.9474,15300.0
2010-11-23 14:25:00,50.52,50.55,50.49,50.54,9900.0,47.9284,47.9569,47.8999,47.9474,9900.0
2010-11-23 14:30:00,50.54,50.58,50.5,50.56,23600.0,47.9474,47.9853,47.9094,47.9663,23600.0
2010-11-23 14:35:00,50.55,50.55,50.49,50.5,25200.0,47.9569,47.9569,47.8999,47.9094,25200.0
2010-11-23 14:40:00,50.5,50.59,50.49,50.54,24000.0,47.9094,47.9948,47.8999,47.9474,24000.0
2010-11-23 14:45:00,50.55,50.55,50.49,50.53,15100.0,47.9569,47.9569,47.8999,47.9379,15100.0
2010-11-23 14:50:00,50.53,50.61,50.52,50.58,11600.0,47.9379,48.0138,47.9284,47.9853,11600.0
2010-11-23 14:55:00,50.58,50.59,50.56,50.56,8900.0,47.9853,47.9948,47.9663,47.9663,8900.0
2010-11-23 15:00:00,50.55,50.62,50.55,50.58,22500.0,47.9569,48.0233,47.9569,47.9853,22500.0
2010-11-23 15:05:00,50.59,50.67,50.56,50.58,37600.0,47.9948,48.0707,47.9663,47.9853,37600.0
2010-11-23 15:10:00,50.59,50.69,50.56,50.69,30000.0,47.9948,48.0897,47.9663,48.0897,30000.0
2010-11-23 15:15:00,50.7,50.73,50.66,50.67,42000.0,48.0992,48.1276,48.0612,48.0707,42000.0
2010-11-23 15:20:00,50.66,50.66,50.62,50.63,23800.0,48.0612,48.0612,48.0233,48.0327,23800.0
2010-11-23 15:25:00,50.64,50.66,50.63,50.65,18000.0,48.0422,48.0612,48.0327,48.0517,18000.0
2010-11-23 15:30:00,50.66,50.7,50.64,50.65,34900.0,48.0612,48.0992,48.0422,48.0517,34900.0
2010-11-23 15:35:00,50.66,50.67,50.62,50.64,20500.0,48.0612,48.0707,48.0233,48.0422,20500.0
2010-11-23 15:40:00,50.63,50.69,50.62,50.67,32800.0,48.0327,48.0897,48.0233,48.0707,32800.0
2010-11-23 15:45:00,50.67,50.7,50.63,50.63,40500.0,48.0707,48.0992,48.0327,48.0327,40500.0
2010-11-23 15:50:00,50.63,50.64,50.58,50.64,58500.0,48.0327,48.0422,47.9853,48.0422,58500.0
2010-11-23 15:55:00,50.64,50.75,50.64,50.66,103200.0,48.0422,48.1466,48.0422,48.0612,103200.0
2010-11-24 09:30:00,50.99,51.27,50.99,51.26,49500.0,48.3743,48.6399,48.3743,48.6304,49500.0
2010-11-24 09:35:00,51.27,51.35,51.26,51.35,22200.0,48.6399,48.7158,48.6304,48.7158,22200.0
2010-11-24 09:40:00,51.35,51.44,51.35,51.43,17200.0,48.7158,48.8012,48.7158,48.7917,17200.0
2010-11-24 09:45:00,51.46,51.46,51.27,51.29,23700.0,48.8202,48.8202,48.6399,48.6589,23700.0
2010-11-24 09:50:00,51.27,51.45,51.27,51.45,41200.0,48.6399,48.8107,48.6399,48.8107,41200.0
2010-11-24 09:55:00,51.45,51.48,51.38,51.41,15500.0,48.8107,48.8391,48.7443,48.7727,15500.0
2010-11-24 10:00:00,51.41,51.43,51.37,51.37,33000.0,48.7727,48.7917,48.7348,48.7348,33000.0
2010-11-24 10:05:00,51.38,51.41,51.32,51.39,26300.0,48.7443,48.7727,48.6874,48.7538,26300.0
2010-11-24 10:10:00,51.39,51.42,51.35,51.38,16600.0,48.7538,48.7822,48.7158,48.7443,16600.0
2010-11-24 10:15:00,51.38,51.42,51.35,51.38,24300.0,48.7443,48.7822,48.7158,48.7443,24300.0
2010-11-24 10:20:00,51.39,51.43,51.34,51.4,38800.0,48.7538,48.7917,48.7063,48.7632,38800.0
2010-11-24 10:25:00,51.41,51.47,51.36,51.46,81000.0,48.7727,48.8297,48.7253,48.8202,81000.0
2010-11-24 10:30:00,51.46,51.57,51.46,51.49,47700.0,48.8202,48.9245,48.8202,48.8486,47700.0
2010-11-24 10:35:00,51.51,51.56,51.47,51.51,63500.0,48.8676,48.915,48.8297,48.8676,63500.0
2010-11-24 10:40:00,51.5,51.58,51.5,51.57,23500.0,48.8581,48.934,48.8581,48.9245,23500.0
2010-11-24 10:45:00,51.59,51.67,51.58,51.63,22700.0,48.9435,49.0194,48.934,48.9815,22700.0
2010-11-24 10:50:00,51.62,51.62,51.54,51.55,15200.0,48.972,48.972,48.8961,48.9056,15200.0
2010-11-24 10:55:00,51.56,51.6,51.52,51.57,23200.0,48.915,48.953,48.8771,48.9245,23200.0
2010-11-24 11:00:00,51.57,51.6,51.53,51.6,15000.0,48.9245,48.953,48.8866,48.953,15000.0
2010-11-24 11:05:00,51.6,51.65,51.6,51.63,15500.0,48.953,49.0004,48.953,48.9815,15500.0
2010-11-24 11:10:00,51.63,51.64,51.58,51.58,14100.0,48.9815,48.9909,48.934,48.934,14100.0
2010-11-24 11:15:00,51.57,51.63,51.57,51.63,10100.0,48.9245,48.9815,48.9245,48.9815,10100.0
2010-11-24 11:20:00,51.62,51.64,51.54,51.55,15900.0,48.972,48.9909,48.8961,48.9056,15900.0
2010-11-24 11:25:00,51.57,51.63,51.56,51.61,7400.0,48.9245,48.9815,48.915,48.9625,7400.0
2010-11-24 11:30:00,51.63,51.67,51.62,51.62,14900.0,48.9815,49.0194,48.972,48.972,14900.0
2010-11-24 11:35:00,51.63,51.63,51.57,51.6,9300.0,48.9815,48.9815,48.9245,48.953,9300.0
2010-11-24 11:40:00,51.6,51.6,51.56,51.57,10800.0,48.953,48.953,48.915,48.9245,10800.0
2010-11-24 11:45:00,51.57,51.57,51.53,51.54,22600.0,48.9245,48.9245,48.8866,48.8961,22600.0
2010-11-24 11:50:00,51.54,51.54,51.49,51.54,8300.0,48.8961,48.8961,48.8486,48.8961,8300.0
2010-11-24 11:55:00,51.55,51.61,51.54,51.6,14300.0,48.9056,48.9625,48.8961,48.953,14300.0
2010-11-24 12:00:00,51.6,51.64,51.55,51.62,25800.0,48.953,48.9909,48.9056,48.972,25800.0
2010-11-24 12:05:00,51.62,51.67,51.61,51.67,12300.0,48.972,49.0194,48.9625,49.0194,12300.0
2010-11-24 12:10:00,51.67,51.67,51.62,51.64,9700.0,49.0194,49.0194,48.972,48.9909,9700.0
2010-11-24 12:15:00,51.65,51.68,51.62,51.64,9100.0,49.0004,49.0289,48.972,48.9909,9100.0
2010-11-24 12:20:00,51.64,51.71,51.64,51.7,14000.0,48.9909,49.0573,48.9909,49.0479,14000.0
2010-11-24 12:25:00,51.71,51.72,51.68,51.72,16000.0,49.0573,49.0668,49.0289,49.0668,16000.0
2010-11-24 12:30:00,51.71,51.73,51.7,51.7,9400.0,49.0573,49.0763,49.0479,49.0479,9400.0
2010-11-24 12:35:00,51.7,51.7,51.67,51.68,8900.0,49.0479,49.0479,49.0194,49.0289,8900.0
2010-11-24 12:40:00,51.69,51.69,51.67,51.67,6100.0,49.0384,49.0384,49.0194,49.0194,6100.0
2010-11-24 12:45:00,51.67,51.67,51.61,51.61,10900.0,49.0194,49.0194,48.9625,48.9625,10900.0
2010-11-24 12:50:00,51.61,51.65,51.61,51.61,13000.0,48.9625,49.0004,48.9625,48.9625,13000.0
2010-11-24 12:55:00,51.62,51.65,51.62,51.64,9100.0,48.972,49.0004,48.972,48.9909,9100.0
2010-11-24 13:00:00,51.64,51.65,51.63,51.65,11900.0,48.9909,49.0004,48.9815,49.0004,11900.0
2010-11-24 13:05:00,51.65,51.65,51.64,51.65,9200.0,49.0004,49.0004,48.9909,49.0004,9200.0
2010-11-24 13:10:00,51.64,51.64,51.6,51.63,8800.0,48.9909,48.9909,48.953,48.9815,8800.0
2010-11-24 13:15:00,51.64,51.67,51.63,51.67,10500.0,48.9909,49.0194,48.9815,49.0194,10500.0
2010-11-24 13:20:00,51.67,51.74,51.67,51.71,13500.0,49.0194,49.0858,49.0194,49.0573,13500.0
2010-11-24 13:25:00,51.72,51.73,51.68,51.73,17100.0,49.0668,49.0763,49.0289,49.0763,17100.0
2010-11-24 13:30:00,51.73,51.76,51.73,51.76,8500.0,49.0763,49.1048,49.0763,49.1048,8500.0
2010-11-24 13:35:00,51.76,51.78,51.74,51.74,15300.0,49.1048,49.1238,49.0858,49.0858,15300.0
2010-11-24 13:40:00,51.75,51.76,51.73,51.76,13500.0,49.0953,49.1048,49.0763,49.1048,13500.0
2010-11-24 13:45:00,51.75,51.76,51.74,51.75,5800.0,49.0953,49.1048,49.0858,49.0953,5800.0
2010-11-24 13:50:00,51.76,51.77,51.75,51.77,12300.0,49.1048,49.1143,49.0953,49.1143,12300.0
2010-11-24 13:55:00,51.78,51.8,51.77,51.79,10800.0,49.1238,49.1427,49.1143,49.1332,10800.0
2010-11-24 14:00:00,51.79,51.81,51.78,51.81,13300.0,49.1332,49.1522,49.1238,49.1522,13300.0
2010-11-24 14:05:00,51.79,51.8,51.77,51.78,19300.0,49.1332,49.1427,49.1143,49.1238,19300.0
2010-11-24 14:10:00,51.78,51.81,51.78,51.81,25600.0,49.1238,49.1522,49.1238,49.1522,25600.0
2010-11-24 14:15:00,51.8,51.82,51.79,51.81,37800.0,49.1427,49.1617,49.1332,49.1522,37800.0
2010-11-24 14:20:00,51.81,51.84,51.79,51.82,15600.0,49.1522,49.1807,49.1332,49.1617,15600.0
2010-11-24 14:25:00,51.82,51.87,51.82,51.84,21100.0,49.1617,49.2091,49.1617,49.1807,21100.0
2010-11-24 14:30:00,51.84,51.85,51.8,51.8,9800.0,49.1807,49.1902,49.1427,49.1427,9800.0
2010-11-24 14:35:00,51.8,51.86,51.8,51.84,16800.0,49.1427,49.1997,49.1427,49.1807,16800.0
2010-11-24 14:40:00,51.84,51.84,51.74,51.75,13000.0,49.1807,49.1807,49.0858,49.0953,13000.0
2010-11-24 14:45:00,51.75,51.78,51.74,51.75,35600.0,49.0953,49.1238,49.0858,49.0953,35600.0
2010-11-24 14:50:00,51.75,51.75,51.71,51.72,13000.0,49.0953,49.0953,49.0573,49.0668,13000.0
2010-11-24 14:55:00,51.71,51.72,51.68,51.69,22700.0,49.0573,49.0668,49.0289,49.0384,22700.0
2010-11-24 15:00:00,51.69,51.74,51.66,51.73,27500.0,49.0384,49.0858,49.0099,49.0763,27500.0
2010-11-24 15:05:00,51.73,51.75,51.71,51.74,21500.0,49.0763,49.0953,49.0573,49.0858,21500.0
2010-11-24 15:10:00,51.74,51.74,51.69,51.7,21800.0,49.0858,49.0858,49.0384,49.0479,21800.0
2010-11-24 15:15:00,51.69,51.69,51.65,51.66,9000.0,49.0384,49.0384,49.0004,49.0099,9000.0
2010-11-24 15:20:00,51.66,51.75,51.66,51.73,25800.0,49.0099,49.0953,49.0099,49.0763,25800.0
2010-11-24 15:25:00,51.73,51.76,51.71,51.76,18100.0,49.0763,49.1048,49.0573,49.1048,18100.0
2010-11-24 15:30:00,51.77,51.78,51.69,51.71,46400.0,49.1143,49.1238,49.0384,49.0573,46400.0
2010-11-24 15:35:00,51.72,51.72,51.69,51.71,24700.0,49.0668,49.0668,49.0384,49.0573,24700.0
2010-11-24 15:40:00,51.71,51.75,51.68,51.74,34600.0,49.0573,49.0953,49.0289,49.0858,34600.0
2010-11-24 15:45:00,51.73,51.73,51.66,51.7,53800.0,49.0763,49.0763,49.0099,49.0479,53800.0
2010-11-24 15:50:00,51.7,51.74,51.69,51.74,36200.0,49.0479,49.0858,49.0384,49.0858,36200.0
2010-11-24 15:55:00,51.74,51.8,51.72,51.78,82100.0,49.0858,49.1427,49.0668,49.1238,82100.0
2010-11-26 09:30:00,51.4,51.5,51.19,51.41,44300.0,48.7632,48.8581,48.564,48.7727,44300.0
2010-11-26 09:35:00,51.34,51.65,51.28,51.52,20000.0,48.7063,49.0004,48.6494,48.8771,20000.0
2010-11-26 09:40:00,51.51,51.66,51.5,51.55,26700.0,48.8676,49.0099,48.8581,48.9056,26700.0
2010-11-26 09:45:00,51.55,51.64,51.51,51.63,25600.0,48.9056,48.9909,48.8676,48.9815,25600.0
2010-11-26 09:50:00,51.61,51.78,51.57,51.57,21800.0,48.9625,49.1238,48.9245,48.9245,21800.0
2010-11-26 09:55:00,51.57,51.61,51.57,51.58,12600.0,48.9245,48.9625,48.9245,48.934,12600.0
2010-11-26 10:00:00,51.58,51.61,51.52,51.54,19800.0,48.934,48.9625,48.8771,48.8961,19800.0
2010-11-26 10:05:00,51.53,51.54,51.51,51.54,7600.0,48.8866,48.8961,48.8676,48.8961,7600.0
2010-11-26 10:10:00,51.53,51.63,51.53,51.6,13200.0,48.8866,48.9815,48.8866,48.953,13200.0
2010-11-26 10:15:00,51.6,51.6,51.52,51.52,12100.0,48.953,48.953,48.8771,48.8771,12100.0
2010-11-26 10:20:00,51.52,51.58,51.52,51.58,18900.0,48.8771,48.934,48.8771,48.934,18900.0
2010-11-26 10:25:00,51.58,51.59,51.5,51.51,10700.0,48.934,48.9435,48.8581,48.8676,10700.0
2010-11-26 10:30:00,51.51,51.52,51.49,51.49,29600.0,48.8676,48.8771,48.8486,48.8486,29600.0
2010-11-26 10:35:00,51.5,51.51,51.49,51.5,19700.0,48.8581,48.8676,48.8486,48.8581,19700.0
2010-11-26 10:40:00,51.51,51.59,51.51,51.56,20500.0,48.8676,48.9435,48.8676,48.915,20500.0
2010-11-26 10:45:00,51.56,51.56,51.5,51.53,37400.0,48.915,48.915,48.8581,48.8866,37400.0
2010-11-26 10:50:00,51.53,51.53,51.5,51.51,17200.0,48.8866,48.8866,48.8581,48.8676,17200.0
2010-11-26 10:55:00,51.5,51.52,51.49,51.49,22300.0,48.8581,48.8771,48.8486,48.8486,22300.0
2010-11-26 11:00:00,51.48,51.55,51.48,51.5,29800.0,48.8391,48.9056,48.8391,48.8581,29800.0
2010-11-26 11:05:00,51.51,51.52,51.48,51.52,12700.0,48.8676,48.8771,48.8391,48.8771,12700.0
2010-11-26 11:10:00,51.52,51.59,51.52,51.58,15100.0,48.8771,48.9435,48.8771,48.934,15100.0
2010-11-26 11:15:00,51.57,51.62,51.57,51.62,16300.0,48.9245,48.972,48.9245,48.972,16300.0
2010-11-26 11:20:00,51.6,51.63,51.6,51.63,7600.0,48.953,48.9815,48.953,48.9815,7600.0
2010-11-26 11:25:00,51.63,51.64,51.53,51.53,11500.0,48.9815,48.9909,48.8866,48.8866,11500.0
2010-11-26 11:30:00,51.54,51.59,51.54,51.56,19600.0,48.8961,48.9435,48.8961,48.915,19600.0
2010-11-26 11:35:00,51.55,51.57,51.52,51.55,24600.0,48.9056,48.9245,48.8771,48.9056,24600.0
2010-11-26 11:40:00,51.55,51.55,51.46,51.51,24100.0,48.9056,48.9056,48.8202,48.8676,24100.0
2010-11-26 11:45:00,51.51,51.58,51.5,51.58,10400.0,48.8676,48.934,48.8581,48.934,10400.0
2010-11-26 11:50:00,51.59,51.59,51.53,51.53,12200.0,48.9435,48.9435,48.8866,48.8866,12200.0
2010-11-26 11:55:00,51.53,51.54,51.5,51.53,30500.0,48.8866,48.8961,48.8581,48.8866,30500.0
2010-11-26 12:00:00,51.54,51.55,51.5,51.51,21600.0,48.8961,48.9056,48.8581,48.8676,21600.0
2010-11-26 12:05:00,51.52,51.56,51.51,51.54,15700.0,48.8771,48.915,48.8676,48.8961,15700.0
2010-11-26 12:10:00,51.54,51.57,51.53,51.56,12300.0,48.8961,48.9245,48.8866,48.915,12300.0
2010-11-26 12:15:00,51.55,51.6,51.55,51.6,9200.0,48.9056,48.953,48.9056,48.953,9200.0
2010-11-26 12:20:00,51.6,51.65,51.6,51.63,14000.0,48.953,49.0004,48.953,48.9815,14000.0
2010-11-26 12:25:00,51.64,51.69,51.64,51.69,14600.0,48.9909,49.0384,48.9909,49.0384,14600.0
2010-11-26 12:30:00,51.69,51.71,51.69,51.7,14200.0,49.0384,49.0573,49.0384,49.0479,14200.0
2010-11-26 12:35:00,51.71,51.73,51.67,51.67,19500.0,49.0573,49.0763,49.0194,49.0194,19500.0
2010-11-26 12:40:00,51.67,51.68,51.62,51.62,21400.0,49.0194,49.0289,48.972,48.972,21400.0
2010-11-26 12:45:00,51.62,51.63,51.58,51.59,17800.0,48.972,48.9815,48.934,48.9435,17800.0
2010-11-26 12:50:00,51.59,51.6,51.55,51.55,23500.0,48.9435,48.953,48.9056,48.9056,23500.0
2010-11-26 12:55:00,51.55,51.55,51.47,51.48,57000.0,48.9056,48.9056,48.8297,48.8391,57000.0
2010-11-29 09:30:00,51.1,51.17,50.65,50.76,53900.0,48.4786,48.545,48.0517,48.1561,53900.0
2010-11-29 09:35:00,50.78,50.93,50.74,50.75,23600.0,48.1751,48.3174,48.1371,48.1466,23600.0
2010-11-29 09:40:00,50.76,50.91,50.55,50.84,48600.0,48.1561,48.2984,47.9569,48.232,48600.0
2010-11-29 09:45:00,50.87,50.87,50.65,50.76,60800.0,48.2604,48.2604,48.0517,48.1561,60800.0
2010-11-29 09:50:00,50.76,50.76,50.29,50.29,62700.0,48.1561,48.1561,47.7102,47.7102,62700.0
2010-11-29 09:55:00,50.32,50.32,50.05,50.13,68500.0,47.7387,47.7387,47.4825,47.5584,68500.0
2010-11-29 10:00:00,50.12,50.27,50.08,50.2,53000.0,47.5489,47.6912,47.511,47.6248,53000.0
2010-11-29 10:05:00,50.19,50.25,50.18,50.24,39500.0,47.6153,47.6722,47.6058,47.6628,39500.0
2010-11-29 10:10:00,50.24,50.25,50.16,50.23,30400.0,47.6628,47.6722,47.5869,47.6533,30400.0
2010-11-29 10:15:00,50.22,50.25,50.09,50.1,29800.0,47.6438,47.6722,47.5205,47.5299,29800.0
2010-11-29 10:20:00,50.08,50.11,50.05,50.06,31500.0,47.511,47.5394,47.4825,47.492,31500.0
2010-11-29 10:25:00,50.06,50.06,49.91,49.95,80200.0,47.492,47.492,47.3497,47.3876,80200.0
2010-11-29 10:30:00,49.95,50.36,49.95,50.32,54400.0,47.3876,47.7766,47.3876,47.7387,54400.0
2010-11-29 10:35:00,50.33,50.43,50.3,50.4,42900.0,47.7481,47.843,47.7197,47.8145,42900.0
2010-11-29 10:40:00,50.4,50.46,50.39,50.45,91200.0,47.8145,47.8715,47.8051,47.862,91200.0
2010-11-29 10:45:00,50.45,50.5,50.42,50.44,23300.0,47.862,47.9094,47.8335,47.8525,23300.0
2010-11-29 10:50:00,50.45,50.53,50.45,50.53,56000.0,47.862,47.9379,47.862,47.9379,56000.0
2010-11-29 10:55:00,50.54,50.54,50.42,50.47,39200.0,47.9474,47.9474,47.8335,47.881,39200.0
2010-11-29 11:00:00,50.46,50.56,50.42,50.55,26300.0,47.8715,47.9663,47.8335,47.9569,26300.0
2010-11-29 11:05:00,50.56,50.57,50.49,50.53,23300.0,47.9663,47.9758,47.8999,47.9379,23300.0
2010-11-29 11:10:00,50.53,50.59,50.49,50.57,11900.0,47.9379,47.9948,47.8999,47.9758,11900.0
2010-11-29 11:15:00,50.58,50.62,50.48,50.5,15200.0,47.9853,48.0233,47.8904,47.9094,15200.0
2010-11-29 11:20:00,50.5,50.59,50.43,50.5,25300.0,47.9094,47.9948,47.843,47.9094,25300.0
2010-11-29 11:25:00,50.51,50.65,50.43,50.61,75300.0,47.9189,48.0517,47.843,48.0138,75300.0
2010-11-29 11:30:00,50.62,50.63,50.47,50.48,16000.0,48.0233,48.0327,47.881,47.8904,16000.0
2010-11-29 11:35:00,50.47,50.57,50.46,50.53,22600.0,47.881,47.9758,47.8715,47.9379,22600.0
2010-11-29 11:40:00,50.54,50.57,50.4,50.45,16900.0,47.9474,47.9758,47.8145,47.862,16900.0
2010-11-29 11:45:00,50.46,50.51,50.45,50.48,10700.0,47.8715,47.9189,47.862,47.8904,10700.0
2010-11-29 11:50:00,50.47,50.47,50.36,50.41,12000.0,47.881,47.881,47.7766,47.824,12000.0
2010-11-29 11:55:00,50.41,50.45,50.4,50.41,6900.0,47.824,47.862,47.8145,47.824,6900.0
2010-11-29 12:00:00,50.41,50.49,50.39,50.41,9000.0,47.824,47.8999,47.8051,47.824,9000.0
2010-11-29 12:05:00,50.4,50.56,50.4,50.53,21200.0,47.8145,47.9663,47.8145,47.9379,21200.0
2010-11-29 12:10:00,50.53,50.53,50.43,50.49,31600.0,47.9379,47.9379,47.843,47.8999,31600.0
2010-11-29 12:15:00,50.49,50.55,50.46,50.53,9300.0,47.8999,47.9569,47.8715,47.9379,9300.0
2010-11-29 12:20:00,50.53,50.59,50.5,50.52,11700.0,47.9379,47.9948,47.9094,47.9284,11700.0
2010-11-29 12:25:00,50.53,50.58,50.51,50.51,10800.0,47.9379,47.9853,47.9189,47.9189,10800.0
2010-11-29 12:30:00,50.52,50.53,50.48,50.48,15000.0,47.9284,47.9379,47.8904,47.8904,15000.0
2010-11-29 12:35:00,50.48,50.49,50.42,50.42,10000.0,47.8904,47.8999,47.8335,47.8335,10000.0
2010-11-29 12:40:00,50.43,50.53,50.43,50.5,15600.0,47.843,47.9379,47.843,47.9094,15600.0
2010-11-29 12:45:00,50.5,50.52,50.42,50.52,15000.0,47.9094,47.9284,47.8335,47.9284,15000.0
2010-11-29 12:50:00,50.52,50.52,50.44,50.48,10000.0,47.9284,47.9284,47.8525,47.8904,10000.0
2010-11-29 12:55:00,50.49,50.55,50.47,50.55,9700.0,47.8999,47.9569,47.881,47.9569,9700.0
2010-11-29 13:00:00,50.54,50.56,50.5,50.55,8800.0,47.9474,47.9663,47.9094,47.9569,8800.0
2010-11-29 13:05:00,50.54,50.55,50.42,50.45,11400.0,47.9474,47.9569,47.8335,47.862,11400.0
2010-11-29 13:10:00,50.45,50.48,50.43,50.47,6900.0,47.862,47.8904,47.843,47.881,6900.0
2010-11-29 13:15:00,50.48,50.49,50.46,50.46,9200.0,47.8904,47.8999,47.8715,47.8715,9200.0
2010-11-29 13:20:00,50.46,50.49,50.45,50.48,6200.0,47.8715,47.8999,47.862,47.8904,6200.0
2010-11-29 13:25:00,50.48,50.49,50.43,50.46,23200.0,47.8904,47.8999,47.843,47.8715,23200.0
2010-11-29 13:30:00,50.46,50.48,50.44,50.48,20100.0,47.8715,47.8904,47.8525,47.8904,20100.0
2010-11-29 13:35:00,50.47,50.5,50.44,50.44,5900.0,47.881,47.9094,47.8525,47.8525,5900.0
2010-11-29 13:40:00,50.43,50.49,50.42,50.49,16600.0,47.843,47.8999,47.8335,47.8999,16600.0
2010-11-29 13:45:00,50.49,50.5,50.41,50.5,15000.0,47.8999,47.9094,47.824,47.9094,15000.0
2010-11-29 13:50:00,50.5,50.57,50.49,50.56,5900.0,47.9094,47.9758,47.8999,47.9663,5900.0
2010-11-29 13:55:00,50.57,50.58,50.51,50.52,12700.0,47.9758,47.9853,47.9189,47.9284,12700.0
2010-11-29 14:00:00,50.52,50.6,50.52,50.6,8400.0,47.9284,48.0043,47.9284,48.0043,8400.0
2010-11-29 14:05:00,50.6,50.6,50.51,50.59,24200.0,48.0043,48.0043,47.9189,47.9948,24200.0
2010-11-29 14:10:00,50.59,50.64,50.59,50.64,24000.0,47.9948,48.0422,47.9948,48.0422,24000.0
2010-11-29 14:15:00,50.65,50.67,50.63,50.66,11000.0,48.0517,48.0707,48.0327,48.0612,11000.0
2010-11-29 14:20:00,50.65,50.69,50.63,50.65,16500.0,48.0517,48.0897,48.0327,48.0517,16500.0
2010-11-29 14:25:00,50.66,50.79,50.64,50.78,22400.0,48.0612,48.1845,48.0422,48.1751,22400.0
2010-11-29 14:30:00,50.77,50.85,50.76,50.79,16200.0,48.1656,48.2415,48.1561,48.1845,16200.0
2010-11-29 14:35:00,50.79,50.88,50.78,50.86,14300.0,48.1845,48.2699,48.1751,48.251,14300.0
2010-11-29 14:40:00,50.86,50.89,50.83,50.85,15300.0,48.251,48.2794,48.2225,48.2415,15300.0
2010-11-29 14:45:00,50.86,50.94,50.86,50.93,10200.0,48.251,48.3268,48.251,48.3174,10200.0
2010-11-29 14:50:00,50.93,50.94,50.83,50.84,17900.0,48.3174,48.3268,48.2225,48.232,17900.0
2010-11-29 14:55:00,50.84,50.95,50.83,50.92,29000.0,48.232,48.3363,48.2225,48.3079,29000.0
2010-11-29 15:00:00,50.92,50.99,50.87,50.95,40500.0,48.3079,48.3743,48.2604,48.3363,40500.0
2010-11-29 15:05:00,50.96,51.0,50.92,50.94,24900.0,48.3458,48.3838,48.3079,48.3268,24900.0
2010-11-29 15:10:00,50.94,51.03,50.94,51.01,20600.0,48.3268,48.4122,48.3268,48.3933,20600.0
2010-11-29 15:15:00,51.01,51.12,51.0,51.12,33600.0,48.3933,48.4976,48.3838,48.4976,33600.0
2010-11-29 15:20:00,51.12,51.14,51.06,51.09,25200.0,48.4976,48.5166,48.4407,48.4692,25200.0
2010-11-29 15:25:00,51.09,51.15,51.09,51.15,23600.0,48.4692,48.5261,48.4692,48.5261,23600.0
2010-11-29 15:30:00,51.14,51.14,51.07,51.08,38000.0,48.5166,48.5166,48.4502,48.4597,38000.0
2010-11-29 15:35:00,51.07,51.1,51.04,51.1,43700.0,48.4502,48.4786,48.4217,48.4786,43700.0
2010-11-29 15:40:00,51.1,51.12,51.05,51.1,34000.0,48.4786,48.4976,48.4312,48.4786,34000.0
2010-11-29 15:45:00,51.1,51.19,51.09,51.18,52700.0,48.4786,48.564,48.4692,48.5545,52700.0
2010-11-29 15:50:00,51.18,51.18,51.06,51.07,40000.0,48.5545,48.5545,48.4407,48.4502,40000.0
2010-11-29 15:55:00,51.07,51.15,51.06,51.06,82700.0,48.4502,48.5261,48.4407,48.4407,82700.0
2010-11-30 09:30:00,50.55,50.94,50.54,50.91,105700.0,47.9569,48.3268,47.9474,48.2984,105700.0
2010-11-30 09:35:00,50.91,51.08,50.84,50.97,70400.0,48.2984,48.4597,48.232,48.3553,70400.0
2010-11-30 09:40:00,50.98,51.06,50.87,50.97,76100.0,48.3648,48.4407,48.2604,48.3553,76100.0
2010-11-30 09:45:00,50.96,50.98,50.87,50.92,55600.0,48.3458,48.3648,48.2604,48.3079,55600.0
2010-11-30 09:50:00,50.91,50.95,50.87,50.92,32500.0,48.2984,48.3363,48.2604,48.3079,32500.0
2010-11-30 09:55:00,50.93,51.0,50.89,50.96,46500.0,48.3174,48.3838,48.2794,48.3458,46500.0
2010-11-30 10:00:00,50.96,51.12,50.93,50.97,79700.0,48.3458,48.4976,48.3174,48.3553,79700.0
2010-11-30 10:05:00,50.97,51.12,50.95,50.95,41800.0,48.3553,48.4976,48.3363,48.3363,41800.0
2010-11-30 10:10:00,50.96,51.07,50.96,51.07,35500.0,48.3458,48.4502,48.3458,48.4502,35500.0
2010-11-30 10:15:00,51.07,51.07,51.01,51.03,24100.0,48.4502,48.4502,48.3933,48.4122,24100.0
2010-11-30 10:20:00,51.03,51.22,50.98,51.22,30400.0,48.4122,48.5925,48.3648,48.5925,30400.0
2010-11-30 10:25:00,51.2,51.4,51.15,51.39,57800.0,48.5735,48.7632,48.5261,48.7538,57800.0
2010-11-30 10:30:00,51.39,51.39,51.25,51.28,48200.0,48.7538,48.7538,48.6209,48.6494,48200.0
2010-11-30 10:35:00,51.27,51.28,51.12,51.16,143900.0,48.6399,48.6494,48.4976,48.5356,143900.0
2010-11-30 10:40:00,51.16,51.16,50.99,51.04,46100.0,48.5356,48.5356,48.3743,48.4217,46100.0
2010-11-30 10:45:00,51.04,51.06,50.95,51.0,39400.0,48.4217,48.4407,48.3363,48.3838,39400.0
2010-11-30 10:50:00,51.01,51.11,50.98,51.0,46600.0,48.3933,48.4881,48.3648,48.3838,46600.0
2010-11-30 10:55:00,51.01,51.04,50.97,51.0,19900.0,48.3933,48.4217,48.3553,48.3838,19900.0
2010-11-30 11:00:00,51.0,51.1,50.94,51.09,55700.0,48.3838,48.4786,48.3268,48.4692,55700.0
2010-11-30 11:05:00,51.08,51.17,51.05,51.13,35800.0,48.4597,48.545,48.4312,48.5071,35800.0
2010-11-30 11:10:00,51.14,51.14,50.99,51.01,19300.0,48.5166,48.5166,48.3743,48.3933,19300.0
2010-11-30 11:15:00,51.0,51.05,50.94,51.02,18300.0,48.3838,48.4312,48.3268,48.4027,18300.0
2010-11-30 11:20:00,51.0,51.1,50.97,51.03,17900.0,48.3838,48.4786,48.3553,48.4122,17900.0
2010-11-30 11:25:00,51.03,51.08,50.97,50.98,17200.0,48.4122,48.4597,48.3553,48.3648,17200.0
2010-11-30 11:30:00,50.97,51.0,50.94,50.96,21200.0,48.3553,48.3838,48.3268,48.3458,21200.0
2010-11-30 11:35:00,50.95,51.03,50.94,51.02,11500.0,48.3363,48.4122,48.3268,48.4027,11500.0
2010-11-30 11:40:00,51.02,51.12,51.01,51.11,29000.0,48.4027,48.4976,48.3933,48.4881,29000.0
2010-11-30 11:45:00,51.1,51.12,51.08,51.1,17400.0,48.4786,48.4976,48.4597,48.4786,17400.0
2010-11-30 11:50:00,51.09,51.1,51.03,51.05,12000.0,48.4692,48.4786,48.4122,48.4312,12000.0
2010-11-30 11:55:00,51.05,51.18,51.01,51.12,23500.0,48.4312,48.5545,48.3933,48.4976,23500.0
2010-11-30 12:00:00,51.11,51.15,51.07,51.08,19800.0,48.4881,48.5261,48.4502,48.4597,19800.0
2010-11-30 12:05:00,51.07,51.11,51.05,51.08,18200.0,48.4502,48.4881,48.4312,48.4597,18200.0
2010-11-30 12:10:00,51.08,51.15,51.08,51.12,17700.0,48.4597,48.5261,48.4597,48.4976,17700.0
2010-11-30 12:15:00,51.14,51.17,51.03,51.05,23100.0,48.5166,48.545,48.4122,48.4312,23100.0
2010-11-30 12:20:00,51.05,51.09,51.05,51.06,15700.0,48.4312,48.4692,48.4312,48.4407,15700.0
2010-11-30 12:25:00,51.06,51.1,51.04,51.1,18900.0,48.4407,48.4786,48.4217,48.4786,18900.0
2010-11-30 12:30:00,51.1,51.1,51.03,51.04,16600.0,48.4786,48.4786,48.4122,48.4217,16600.0
2010-11-30 12:35:00,51.05,51.06,50.98,51.0,17800.0,48.4312,48.4407,48.3648,48.3838,17800.0
2010-11-30 12:40:00,50.99,51.06,50.98,51.06,19800.0,48.3743,48.4407,48.3648,48.4407,19800.0
2010-11-30 12:45:00,51.06,51.08,51.03,51.04,22000.0,48.4407,48.4597,48.4122,48.4217,22000.0
2010-11-30 12:50:00,51.03,51.11,51.01,51.11,11200.0,48.4122,48.4881,48.3933,48.4881,11200.0
2010-11-30 12:55:00,51.1,51.12,51.07,51.09,14600.0,48.4786,48.4976,48.4502,48.4692,14600.0
2010-11-30 13:00:00,51.08,51.24,51.04,51.2,20800.0,48.4597,48.6115,48.4217,48.5735,20800.0
2010-11-30 13:05:00,51.19,51.24,51.15,51.22,22200.0,48.564,48.6115,48.5261,48.5925,22200.0
2010-11-30 13:10:00,51.23,51.26,51.21,51.26,14400.0,48.602,48.6304,48.583,48.6304,14400.0
2010-11-30 13:15:00,51.26,51.31,51.24,51.3,25200.0,48.6304,48.6779,48.6115,48.6684,25200.0
2010-11-30 13:20:00,51.29,51.37,51.29,51.33,16300.0,48.6589,48.7348,48.6589,48.6968,16300.0
2010-11-30 13:25:00,51.34,51.35,51.26,51.26,6000.0,48.7063,48.7158,48.6304,48.6304,6000.0
2010-11-30 13:30:00,51.26,51.28,51.24,51.25,24400.0,48.6304,48.6494,48.6115,48.6209,24400.0
2010-11-30 13:35:00,51.25,51.26,51.22,51.22,11900.0,48.6209,48.6304,48.5925,48.5925,11900.0
2010-11-30 13:40:00,51.22,51.22,51.11,51.11,19100.0,48.5925,48.5925,48.4881,48.4881,19100.0
2010-11-30 13:45:00,51.11,51.14,51.11,51.13,19200.0,48.4881,48.5166,48.4881,48.5071,19200.0
2010-11-30 13:50:00,51.12,51.13,51.06,51.13,18500.0,48.4976,48.5071,48.4407,48.5071,18500.0
2010-11-30 13:55:00,51.13,51.18,51.12,51.16,14300.0,48.5071,48.5545,48.4976,48.5356,14300.0
2010-11-30 14:00:00,51.16,51.25,51.15,51.25,21100.0,48.5356,48.6209,48.5261,48.6209,21100.0
2010-11-30 14:05:00,51.25,51.35,51.24,51.28,21100.0,48.6209,48.7158,48.6115,48.6494,21100.0
2010-11-30 14:10:00,51.28,51.3,51.25,51.28,14300.0,48.6494,48.6684,48.6209,48.6494,14300.0
2010-11-30 14:15:00,51.28,51.28,51.15,51.18,16700.0,48.6494,48.6494,48.5261,48.5545,16700.0
2010-11-30 14:20:00,51.19,51.23,51.1,51.11,17500.0,48.564,48.602,48.4786,48.4881,17500.0
2010-11-30 14:25:00,51.12,51.14,50.99,51.03,27100.0,48.4976,48.5166,48.3743,48.4122,27100.0
2010-11-30 14:30:00,51.03,51.03,50.92,50.95,31200.0,48.4122,48.4122,48.3079,48.3363,31200.0
2010-11-30 14:35:00,50.95,51.0,50.92,50.95,12700.0,48.3363,48.3838,48.3079,48.3363,12700.0
2010-11-30 14:40:00,50.95,51.01,50.94,50.98,16800.0,48.3363,48.3933,48.3268,48.3648,16800.0
2010-11-30 14:45:00,50.97,51.03,50.97,50.99,29500.0,48.3553,48.4122,48.3553,48.3743,29500.0
2010-11-30 14:50:00,50.99,51.0,50.96,50.98,25700.0,48.3743,48.3838,48.3458,48.3648,25700.0
2010-11-30 14:55:00,50.99,51.05,50.97,51.01,64900.0,48.3743,48.4312,48.3553,48.3933,64900.0
2010-11-30 15:00:00,51.0,51.03,50.97,51.0,38000.0,48.3838,48.4122,48.3553,48.3838,38000.0
2010-11-30 15:05:00,51.01,51.02,50.98,50.99,39700.0,48.3933,48.4027,48.3648,48.3743,39700.0
2010-11-30 15:10:00,50.99,51.01,50.92,51.0,31900.0,48.3743,48.3933,48.3079,48.3838,31900.0
2010-11-30 15:15:00,50.99,51.03,50.97,51.02,30100.0,48.3743,48.4122,48.3553,48.4027,30100.0
2010-11-30 15:20:00,51.01,51.06,50.99,51.06,52800.0,48.3933,48.4407,48.3743,48.4407,52800.0
2010-11-30 15:25:00,51.07,51.08,51.01,51.06,37700.0,48.4502,48.4597,48.3933,48.4407,37700.0
2010-11-30 15:30:00,51.06,51.08,50.97,50.97,41900.0,48.4407,48.4597,48.3553,48.3553,41900.0
2010-11-30 15:35:00,50.98,51.02,50.94,50.97,95700.0,48.3648,48.4027,48.3268,48.3553,95700.0
2010-11-30 15:40:00,50.97,50.97,50.85,50.87,89200.0,48.3553,48.3553,48.2415,48.2604,89200.0
2010-11-30 15:45:00,50.88,50.98,50.88,50.88,120700.0,48.2699,48.3648,48.2699,48.2699,120700.0
2010-11-30 15:50:00,50.89,50.91,50.82,50.89,126100.0,48.2794,48.2984,48.213,48.2794,126100.0
2010-11-30 15:55:00,50.89,50.93,50.86,50.88,107600.0,48.2794,48.3174,48.251,48.2699,107600.0
2010-12-01 09:30:00,51.63,51.75,51.55,51.66,45300.0,48.9815,49.0953,48.9056,49.0099,45300.0
2010-12-01 09:35:00,51.68,51.77,51.6,51.6,58000.0,49.0289,49.1143,48.953,48.953,58000.0
2010-12-01 09:40:00,51.61,51.67,51.58,51.66,31300.0,48.9625,49.0194,48.934,49.0099,31300.0
2010-12-01 09:45:00,51.66,51.76,51.58,51.62,42100.0,49.0099,49.1048,48.934,48.972,42100.0
2010-12-01 09:50:00,51.62,51.63,51.59,51.6,150300.0,48.972,48.9815,48.9435,48.953,150300.0
2010-12-01 09:55:00,51.6,51.71,51.6,51.67,93300.0,48.953,49.0573,48.953,49.0194,93300.0
2010-12-01 10:00:00,51.67,51.72,51.58,51.64,95100.0,49.0194,49.0668,48.934,48.9909,95100.0
2010-12-01 10:05:00,51.63,51.65,51.55,51.61,57300.0,48.9815,49.0004,48.9056,48.9625,57300.0
2010-12-01 10:10:00,51.61,51.68,51.6,51.67,21400.0,48.9625,49.0289,48.953,49.0194,21400.0
2010-12-01 10:15:00,51.66,51.67,51.58,51.6,27000.0,49.0099,49.0194,48.934,48.953,27000.0
2010-12-01 10:20:00,51.6,51.62,51.55,51.56,21300.0,48.953,48.972,48.9056,48.915,21300.0
2010-12-01 10:25:00,51.56,51.59,51.5,51.5,34800.0,48.915,48.9435,48.8581,48.8581,34800.0
2010-12-01 10:30:00,51.52,51.54,51.47,51.5,45500.0,48.8771,48.8961,48.8297,48.8581,45500.0
2010-12-01 10:35:00,51.5,51.52,51.44,51.51,34600.0,48.8581,48.8771,48.8012,48.8676,34600.0
2010-12-01 10:40:00,51.51,51.55,51.46,51.55,15800.0,48.8676,48.9056,48.8202,48.9056,15800.0
2010-12-01 10:45:00,51.54,51.59,51.48,51.5,36700.0,48.8961,48.9435,48.8391,48.8581,36700.0
2010-12-01 10:50:00,51.5,51.55,51.46,51.46,22600.0,48.8581,48.9056,48.8202,48.8202,22600.0
2010-12-01 10:55:00,51.45,51.5,51.44,51.45,20000.0,48.8107,48.8581,48.8012,48.8107,20000.0
2010-12-01 11:00:00,51.45,51.5,51.44,51.44,12400.0,48.8107,48.8581,48.8012,48.8012,12400.0
2010-12-01 11:05:00,51.44,51.49,51.35,51.49,36000.0,48.8012,48.8486,48.7158,48.8486,36000.0
2010-12-01 11:10:00,51.5,51.56,51.49,51.5,18400.0,48.8581,48.915,48.8486,48.8581,18400.0
2010-12-01 11:15:00,51.51,51.55,51.48,51.54,9300.0,48.8676,48.9056,48.8391,48.8961,9300.0
2010-12-01 11:20:00,51.52,51.52,51.44,51.51,11300.0,48.8771,48.8771,48.8012,48.8676,11300.0
2010-12-01 11:25:00,51.51,51.53,51.46,51.53,22000.0,48.8676,48.8866,48.8202,48.8866,22000.0
2010-12-01 11:30:00,51.53,51.53,51.48,51.51,69500.0,48.8866,48.8866,48.8391,48.8676,69500.0
2010-12-01 11:35:00,51.52,51.55,51.49,51.49,67200.0,48.8771,48.9056,48.8486,48.8486,67200.0
2010-12-01 11:40:00,51.49,51.51,51.48,51.49,25900.0,48.8486,48.8676,48.8391,48.8486,25900.0
2010-12-01 11:45:00,51.49,51.5,51.49,51.5,36700.0,48.8486,48.8581,48.8486,48.8581,36700.0
2010-12-01 11:50:00,51.5,51.75,51.5,51.75,84100.0,48.8581,49.0953,48.8581,49.0953,84100.0
2010-12-01 11:55:00,51.76,51.9,51.76,51.85,17600.0,49.1048,49.2376,49.1048,49.1902,17600.0
2010-12-01 12:00:00,51.85,51.95,51.84,51.84,37000.0,49.1902,49.285,49.1807,49.1807,37000.0
2010-12-01 12:05:00,51.85,51.88,51.83,51.86,8800.0,49.1902,49.2186,49.1712,49.1997,8800.0
2010-12-01 12:10:00,51.86,51.87,51.75,51.75,22100.0,49.1997,49.2091,49.0953,49.0953,22100.0
2010-12-01 12:15:00,51.75,51.75,51.7,51.7,10900.0,49.0953,49.0953,49.0479,49.0479,10900.0
2010-12-01 12:20:00,51.7,51.74,51.7,51.72,6900.0,49.0479,49.0858,49.0479,49.0668,6900.0
2010-12-01 12:25:00,51.73,51.74,51.68,51.69,11300.0,49.0763,49.0858,49.0289,49.0384,11300.0
2010-12-01 12:30:00,51.7,51.73,51.69,51.73,11100.0,49.0479,49.0763,49.0384,49.0763,11100.0
2010-12-01 12:35:00,51.72,51.72,51.64,51.64,13300.0,49.0668,49.0668,48.9909,48.9909,13300.0
2010-12-01 12:40:00,51.66,51.67,51.63,51.65,17400.0,49.0099,49.0194,48.9815,49.0004,17400.0
2010-12-01 12:45:00,51.65,51.66,51.63,51.65,10100.0,49.0004,49.0099,48.9815,49.0004,10100.0
2010-12-01 12:50:00,51.65,51.66,51.64,51.66,54900.0,49.0004,49.0099,48.9909,49.0099,54900.0
2010-12-01 12:55:00,51.66,51.7,51.63,51.63,7200.0,49.0099,49.0479,48.9815,48.9815,7200.0
2010-12-01 13:00:00,51.63,51.68,51.63,51.67,14600.0,48.9815,49.0289,48.9815,49.0194,14600.0
2010-12-01 13:05:00,51.66,51.69,51.66,51.66,15200.0,49.0099,49.0384,49.0099,49.0099,15200.0
2010-12-01 13:10:00,51.67,51.69,51.66,51.68,26400.0,49.0194,49.0384,49.0099,49.0289,26400.0
2010-12-01 13:15:00,51.69,51.7,51.57,51.59,33900.0,49.0384,49.0479,48.9245,48.9435,33900.0
2010-12-01 13:20:00,51.59,51.63,51.58,51.59,26400.0,48.9435,48.9815,48.934,48.9435,26400.0
2010-12-01 13:25:00,51.59,51.6,51.49,51.49,38600.0,48.9435,48.953,48.8486,48.8486,38600.0
2010-12-01 13:30:00,51.49,51.54,51.46,51.48,30100.0,48.8486,48.8961,48.8202,48.8391,30100.0
2010-12-01 13:35:00,51.48,51.54,51.44,51.54,20700.0,48.8391,48.8961,48.8012,48.8961,20700.0
2010-12-01 13:40:00,51.55,51.56,51.5,51.53,12800.0,48.9056,48.915,48.8581,48.8866,12800.0
2010-12-01 13:45:00,51.53,51.57,51.52,51.54,14400.0,48.8866,48.9245,48.8771,48.8961,14400.0
2010-12-01 13:50:00,51.54,51.54,51.53,51.53,7400.0,48.8961,48.8961,48.8866,48.8866,7400.0
2010-12-01 13:55:00,51.54,51.54,51.51,51.54,14500.0,48.8961,48.8961,48.8676,48.8961,14500.0
2010-12-01 14:00:00,51.53,51.56,51.47,51.48,23200.0,48.8866,48.915,48.8297,48.8391,23200.0
2010-12-01 14:05:00,51.48,51.52,51.46,51.48,21600.0,48.8391,48.8771,48.8202,48.8391,21600.0
2010-12-01 14:10:00,51.49,51.55,51.48,51.51,15400.0,48.8486,48.9056,48.8391,48.8676,15400.0
2010-12-01 14:15:00,51.52,51.57,51.51,51.56,14200.0,48.8771,48.9245,48.8676,48.915,14200.0
2010-12-01 14:20:00,51.56,51.61,51.55,51.6,24400.0,48.915,48.9625,48.9056,48.953,24400.0
2010-12-01 14:25:00,51.61,51.62,51.56,51.58,14100.0,48.9625,48.972,48.915,48.934,14100.0
2010-12-01 14:30:00,51.58,51.65,51.58,51.61,15500.0,48.934,49.0004,48.934,48.9625,15500.0
2010-12-01 14:35:00,51.62,51.66,51.62,51.63,27400.0,48.972,49.0099,48.972,48.9815,27400.0
2010-12-01 14:40:00,51.63,51.63,51.6,51.62,14100.0,48.9815,48.9815,48.953,48.972,14100.0
2010-12-01 14:45:00,51.63,51.66,51.59,51.59,20900.0,48.9815,49.0099,48.9435,48.9435,20900.0
2010-12-01 14:50:00,51.59,51.65,51.58,51.63,35600.0,48.9435,49.0004,48.934,48.9815,35600.0
2010-12-01 14:55:00,51.65,51.66,51.63,51.65,20400.0,49.0004,49.0099,48.9815,49.0004,20400.0
2010-12-01 15:00:00,51.65,51.65,51.59,51.6,26100.0,49.0004,49.0004,48.9435,48.953,26100.0
2010-12-01 15:05:00,51.6,51.66,51.6,51.63,22900.0,48.953,49.0099,48.953,48.9815,22900.0
2010-12-01 15:10:00,51.63,51.66,51.58,51.6,43200.0,48.9815,49.0099,48.934,48.953,43200.0
2010-12-01 15:15:00,51.6,51.61,51.58,51.58,26100.0,48.953,48.9625,48.934,48.934,26100.0
2010-12-01 15:20:00,51.59,51.6,51.56,51.56,39300.0,48.9435,48.953,48.915,48.915,39300.0
2010-12-01 15:25:00,51.56,51.63,51.56,51.6,28400.0,48.915,48.9815,48.915,48.953,28400.0
2010-12-01 15:30:00,51.61,51.61,51.55,51.58,46500.0,48.9625,48.9625,48.9056,48.934,46500.0
2010-12-01 15:35:00,51.57,51.65,51.57,51.64,35100.0,48.9245,49.0004,48.9245,48.9909,35100.0
2010-12-01 15:40:00,51.65,51.65,51.56,51.56,79200.0,49.0004,49.0004,48.915,48.915,79200.0
2010-12-01 15:45:00,51.57,51.6,51.5,51.51,93200.0,48.9245,48.953,48.8581,48.8676,93200.0
2010-12-01 15:50:00,51.52,51.53,51.43,51.43,78800.0,48.8771,48.8866,48.7917,48.7917,78800.0
2010-12-01 15:55:00,51.43,51.52,51.43,51.49,136800.0,48.7917,48.8771,48.7917,48.8486,136800.0
2010-12-02 09:30:00,51.52,51.69,51.38,51.68,41600.0,48.8771,49.0384,48.7443,49.0289,41600.0
2010-12-02 09:35:00,51.67,51.82,51.61,51.63,39800.0,49.0194,49.1617,48.9625,48.9815,39800.0
2010-12-02 09:40:00,51.65,51.81,51.63,51.69,21400.0,49.0004,49.1522,48.9815,49.0384,21400.0
2010-12-02 09:45:00,51.7,51.88,51.7,51.8,22500.0,49.0479,49.2186,49.0479,49.1427,22500.0
2010-12-02 09:50:00,51.79,51.9,51.78,51.86,26500.0,49.1332,49.2376,49.1238,49.1997,26500.0
2010-12-02 09:55:00,51.84,51.93,51.83,51.87,29900.0,49.1807,49.2661,49.1712,49.2091,29900.0
2010-12-02 10:00:00,51.87,51.93,51.76,51.78,59800.0,49.2091,49.2661,49.1048,49.1238,59800.0
2010-12-02 10:05:00,51.79,51.99,51.75,51.95,40200.0,49.1332,49.323,49.0953,49.285,40200.0
2010-12-02 10:10:00,51.93,52.0,51.9,51.96,58500.0,49.2661,49.3325,49.2376,49.2945,58500.0
2010-12-02 10:15:00,51.97,51.97,51.93,51.93,23000.0,49.304,49.304,49.2661,49.2661,23000.0
2010-12-02 10:20:00,51.92,51.98,51.9,51.97,25900.0,49.2566,49.3135,49.2376,49.304,25900.0
2010-12-02 10:25:00,51.97,52.0,51.92,51.96,41300.0,49.304,49.3325,49.2566,49.2945,41300.0
2010-12-02 10:30:00,51.96,52.14,51.93,52.14,31300.0,49.2945,49.4653,49.2661,49.4653,31300.0
2010-12-02 10:35:00,52.15,52.2,52.06,52.17,100200.0,49.4748,49.5222,49.3894,49.4937,100200.0
2010-12-02 10:40:00,52.17,52.18,52.06,52.14,44800.0,49.4937,49.5032,49.3894,49.4653,44800.0
2010-12-02 10:45:00,52.15,52.17,52.05,52.09,23300.0,49.4748,49.4937,49.3799,49.4179,23300.0
2010-12-02 10:50:00,52.09,52.16,52.08,52.16,41400.0,49.4179,49.4843,49.4084,49.4843,41400.0
2010-12-02 10:55:00,52.15,52.2,52.11,52.19,24800.0,49.4748,49.5222,49.4368,49.5127,24800.0
2010-12-02 11:00:00,52.19,52.2,52.16,52.19,28300.0,49.5127,49.5222,49.4843,49.5127,28300.0
2010-12-02 11:05:00,52.19,52.25,52.18,52.24,29700.0,49.5127,49.5696,49.5032,49.5602,29700.0
2010-12-02 11:10:00,52.25,52.35,52.24,52.32,34400.0,49.5696,49.6645,49.5602,49.6361,34400.0
2010-12-02 11:15:00,52.3,52.35,52.26,52.35,15100.0,49.6171,49.6645,49.5791,49.6645,15100.0
2010-12-02 11:20:00,52.35,52.45,52.35,52.44,42800.0,49.6645,49.7594,49.6645,49.7499,42800.0
2010-12-02 11:25:00,52.44,52.45,52.41,52.43,23000.0,49.7499,49.7594,49.7214,49.7404,23000.0
2010-12-02 11:30:00,52.45,52.45,52.35,52.36,21100.0,49.7594,49.7594,49.6645,49.674,21100.0
2010-12-02 11:35:00,52.35,52.36,52.3,52.3,10300.0,49.6645,49.674,49.6171,49.6171,10300.0
2010-12-02 11:40:00,52.3,52.37,52.3,52.35,12800.0,49.6171,49.6835,49.6171,49.6645,12800.0
2010-12-02 11:45:00,52.35,52.45,52.3,52.44,51100.0,49.6645,49.7594,49.6171,49.7499,51100.0
2010-12-02 11:50:00,52.45,52.48,52.42,52.45,16900.0,49.7594,49.7878,49.7309,49.7594,16900.0
2010-12-02 11:55:00,52.46,52.48,52.42,52.43,14500.0,49.7689,49.7878,49.7309,49.7404,14500.0
2010-12-02 12:00:00,52.44,52.46,52.42,52.44,17000.0,49.7499,49.7689,49.7309,49.7499,17000.0
2010-12-02 12:05:00,52.44,52.54,52.44,52.52,27900.0,49.7499,49.8448,49.7499,49.8258,27900.0
2010-12-02 12:10:00,52.53,52.55,52.52,52.54,12100.0,49.8353,49.8543,49.8258,49.8448,12100.0
2010-12-02 12:15:00,52.54,52.55,52.47,52.52,27000.0,49.8448,49.8543,49.7784,49.8258,27000.0
2010-12-02 12:20:00,52.51,52.51,52.48,52.48,3800.0,49.8163,49.8163,49.7878,49.7878,3800.0
2010-12-02 12:25:00,52.48,52.5,52.48,52.48,9000.0,49.7878,49.8068,49.7878,49.7878,9000.0
2010-12-02 12:30:00,52.48,52.49,52.44,52.44,10200.0,49.7878,49.7973,49.7499,49.7499,10200.0
2010-12-02 12:35:00,52.44,52.47,52.37,52.47,26700.0,49.7499,49.7784,49.6835,49.7784,26700.0
2010-12-02 12:40:00,52.49,52.59,52.49,52.59,18600.0,49.7973,49.8922,49.7973,49.8922,18600.0
2010-12-02 12:45:00,52.6,52.61,52.56,52.57,12200.0,49.9017,49.9112,49.8637,49.8732,12200.0
2010-12-02 12:50:00,52.58,52.59,52.51,52.51,11300.0,49.8827,49.8922,49.8163,49.8163,11300.0
2010-12-02 12:55:00,52.51,52.52,52.43,52.46,15500.0,49.8163,49.8258,49.7404,49.7689,15500.0
2010-12-02 13:00:00,52.46,52.46,52.42,52.45,6200.0,49.7689,49.7689,49.7309,49.7594,6200.0
2010-12-02 13:05:00,52.45,52.48,52.44,52.47,6100.0,49.7594,49.7878,49.7499,49.7784,6100.0
2010-12-02 13:10:00,52.46,52.48,52.43,52.48,7000.0,49.7689,49.7878,49.7404,49.7878,7000.0
2010-12-02 13:15:00,52.49,52.49,52.41,52.42,8000.0,49.7973,49.7973,49.7214,49.7309,8000.0
2010-12-02 13:20:00,52.42,52.5,52.42,52.48,7900.0,49.7309,49.8068,49.7309,49.7878,7900.0
2010-12-02 13:25:00,52.47,52.5,52.47,52.49,7600.0,49.7784,49.8068,49.7784,49.7973,7600.0
2010-12-02 13:30:00,52.49,52.58,52.49,52.57,21100.0,49.7973,49.8827,49.7973,49.8732,21100.0
2010-12-02 13:35:00,52.58,52.6,52.56,52.57,7100.0,49.8827,49.9017,49.8637,49.8732,7100.0
2010-12-02 13:40:00,52.56,52.57,52.52,52.54,8400.0,49.8637,49.8732,49.8258,49.8448,8400.0
2010-12-02 13:45:00,52.53,52.53,52.49,52.51,6200.0,49.8353,49.8353,49.7973,49.8163,6200.0
2010-12-02 13:50:00,52.51,52.55,52.49,52.55,11300.0,49.8163,49.8543,49.7973,49.8543,11300.0
2010-12-02 13:55:00,52.55,52.57,52.53,52.56,14100.0,49.8543,49.8732,49.8353,49.8637,14100.0
2010-12-02 14:00:00,52.55,52.57,52.49,52.49,8200.0,49.8543,49.8732,49.7973,49.7973,8200.0
2010-12-02 14:05:00,52.5,52.57,52.49,52.53,15400.0,49.8068,49.8732,49.7973,49.8353,15400.0
2010-12-02 14:10:00,52.53,52.53,52.49,52.49,6400.0,49.8353,49.8353,49.7973,49.7973,6400.0
2010-12-02 14:15:00,52.49,52.54,52.48,52.52,22400.0,49.7973,49.8448,49.7878,49.8258,22400.0
2010-12-02 14:20:00,52.52,52.61,52.51,52.61,40800.0,49.8258,49.9112,49.8163,49.9112,40800.0
2010-12-02 14:25:00,52.6,52.61,52.57,52.58,18000.0,49.9017,49.9112,49.8732,49.8827,18000.0
2010-12-02 14:30:00,52.57,52.57,52.48,52.49,16200.0,49.8732,49.8732,49.7878,49.7973,16200.0
2010-12-02 14:35:00,52.48,52.48,52.43,52.45,22000.0,49.7878,49.7878,49.7404,49.7594,22000.0
2010-12-02 14:40:00,52.44,52.45,52.44,52.44,7300.0,49.7499,49.7594,49.7499,49.7499,7300.0
2010-12-02 14:45:00,52.44,52.49,52.44,52.49,14800.0,49.7499,49.7973,49.7499,49.7973,14800.0
2010-12-02 14:50:00,52.49,52.49,52.47,52.49,14000.0,49.7973,49.7973,49.7784,49.7973,14000.0
2010-12-02 14:55:00,52.48,52.5,52.47,52.48,24900.0,49.7878,49.8068,49.7784,49.7878,24900.0
2010-12-02 15:00:00,52.49,52.51,52.47,52.48,19900.0,49.7973,49.8163,49.7784,49.7878,19900.0
2010-12-02 15:05:00,52.48,52.52,52.43,52.51,27900.0,49.7878,49.8258,49.7404,49.8163,27900.0
2010-12-02 15:10:00,52.5,52.53,52.48,52.52,8200.0,49.8068,49.8353,49.7878,49.8258,8200.0
2010-12-02 15:15:00,52.52,52.53,52.49,52.49,21600.0,49.8258,49.8353,49.7973,49.7973,21600.0
2010-12-02 15:20:00,52.49,52.54,52.49,52.52,21100.0,49.7973,49.8448,49.7973,49.8258,21100.0
2010-12-02 15:25:00,52.52,52.54,52.49,52.53,19300.0,49.8258,49.8448,49.7973,49.8353,19300.0
2010-12-02 15:30:00,52.54,52.6,52.51,52.6,37000.0,49.8448,49.9017,49.8163,49.9017,37000.0
2010-12-02 15:35:00,52.59,52.59,52.55,52.55,28200.0,49.8922,49.8922,49.8543,49.8543,28200.0
2010-12-02 15:40:00,52.54,52.55,52.52,52.52,26800.0,49.8448,49.8543,49.8258,49.8258,26800.0
2010-12-02 15:45:00,52.52,52.54,52.47,52.5,81300.0,49.8258,49.8448,49.7784,49.8068,81300.0
2010-12-02 15:50:00,52.5,52.52,52.48,52.48,42300.0,49.8068,49.8258,49.7878,49.7878,42300.0
2010-12-02 15:55:00,52.48,52.52,52.46,52.5,94600.0,49.7878,49.8258,49.7689,49.8068,94600.0
2010-12-03 09:30:00,52.22,52.64,52.09,52.46,70100.0,49.5412,49.9396,49.4179,49.7689,70100.0
2010-12-03 09:35:00,52.46,52.54,52.14,52.18,84300.0,49.7689,49.8448,49.4653,49.5032,84300.0
2010-12-03 09:40:00,52.18,52.29,52.05,52.28,58700.0,49.5032,49.6076,49.3799,49.5981,58700.0
2010-12-03 09:45:00,52.27,52.36,52.17,52.35,109200.0,49.5886,49.674,49.4937,49.6645,109200.0
2010-12-03 09:50:00,52.35,52.37,52.27,52.3,18300.0,49.6645,49.6835,49.5886,49.6171,18300.0
2010-12-03 09:55:00,52.31,52.35,52.26,52.34,13700.0,49.6266,49.6645,49.5791,49.655,13700.0
2010-12-03 10:00:00,52.35,52.47,52.3,52.37,34800.0,49.6645,49.7784,49.6171,49.6835,34800.0
2010-12-03 10:05:00,52.38,52.45,52.27,52.31,48000.0,49.693,49.7594,49.5886,49.6266,48000.0
2010-12-03 10:10:00,52.31,52.32,52.2,52.24,23000.0,49.6266,49.6361,49.5222,49.5602,23000.0
2010-12-03 10:15:00,52.23,52.29,52.19,52.23,23200.0,49.5507,49.6076,49.5127,49.5507,23200.0
2010-12-03 10:20:00,52.24,52.25,52.13,52.13,68800.0,49.5602,49.5696,49.4558,49.4558,68800.0
2010-12-03 10:25:00,52.13,52.29,52.13,52.29,26100.0,49.4558,49.6076,49.4558,49.6076,26100.0
2010-12-03 10:30:00,52.29,52.43,52.28,52.39,21900.0,49.6076,49.7404,49.5981,49.7025,21900.0
2010-12-03 10:35:00,52.4,52.4,52.29,52.35,41600.0,49.712,49.712,49.6076,49.6645,41600.0
2010-12-03 10:40:00,52.36,52.39,52.26,52.3,21200.0,49.674,49.7025,49.5791,49.6171,21200.0
2010-12-03 10:45:00,52.32,52.38,52.32,52.37,21600.0,49.6361,49.693,49.6361,49.6835,21600.0
2010-12-03 10:50:00,52.36,52.37,52.26,52.34,17400.0,49.674,49.6835,49.5791,49.655,17400.0
2010-12-03 10:55:00,52.35,52.37,52.27,52.35,15400.0,49.6645,49.6835,49.5886,49.6645,15400.0
2010-12-03 11:00:00,52.35,52.37,52.31,52.32,21700.0,49.6645,49.6835,49.6266,49.6361,21700.0
2010-12-03 11:05:00,52.33,52.37,52.33,52.33,14400.0,49.6455,49.6835,49.6455,49.6455,14400.0
2010-12-03 11:10:00,52.34,52.36,52.29,52.29,19900.0,49.655,49.674,49.6076,49.6076,19900.0
2010-12-03 11:15:00,52.3,52.31,52.26,52.3,20400.0,49.6171,49.6266,49.5791,49.6171,20400.0
2010-12-03 11:20:00,52.31,52.31,52.24,52.25,10900.0,49.6266,49.6266,49.5602,49.5696,10900.0
2010-12-03 11:25:00,52.24,52.27,52.18,52.25,29200.0,49.5602,49.5886,49.5032,49.5696,29200.0
2010-12-03 11:30:00,52.26,52.3,52.26,52.28,12900.0,49.5791,49.6171,49.5791,49.5981,12900.0
2010-12-03 11:35:00,52.27,52.3,52.24,52.3,6100.0,49.5886,49.6171,49.5602,49.6171,6100.0
2010-12-03 11:40:00,52.3,52.35,52.29,52.34,6800.0,49.6171,49.6645,49.6076,49.655,6800.0
2010-12-03 11:45:00,52.35,52.35,52.28,52.3,10900.0,49.6645,49.6645,49.5981,49.6171,10900.0
2010-12-03 11:50:00,52.31,52.32,52.26,52.29,37800.0,49.6266,49.6361,49.5791,49.6076,37800.0
2010-12-03 11:55:00,52.29,52.3,52.29,52.3,11300.0,49.6076,49.6171,49.6076,49.6171,11300.0
2010-12-03 12:00:00,52.3,52.32,52.29,52.29,20800.0,49.6171,49.6361,49.6076,49.6076,20800.0
2010-12-03 12:05:00,52.29,52.31,52.28,52.29,44300.0,49.6076,49.6266,49.5981,49.6076,44300.0
2010-12-03 12:10:00,52.3,52.32,52.24,52.3,25200.0,49.6171,49.6361,49.5602,49.6171,25200.0
2010-12-03 12:15:00,52.3,52.32,52.27,52.32,37100.0,49.6171,49.6361,49.5886,49.6361,37100.0
2010-12-03 12:20:00,52.32,52.32,52.28,52.32,11100.0,49.6361,49.6361,49.5981,49.6361,11100.0
2010-12-03 12:25:00,52.32,52.32,52.27,52.29,6700.0,49.6361,49.6361,49.5886,49.6076,6700.0
2010-12-03 12:30:00,52.29,52.31,52.28,52.28,7000.0,49.6076,49.6266,49.5981,49.5981,7000.0
2010-12-03 12:35:00,52.28,52.36,52.28,52.36,8400.0,49.5981,49.674,49.5981,49.674,8400.0
2010-12-03 12:40:00,52.36,52.4,52.36,52.38,16700.0,49.674,49.712,49.674,49.693,16700.0
2010-12-03 12:45:00,52.38,52.39,52.36,52.36,7000.0,49.693,49.7025,49.674,49.674,7000.0
2010-12-03 12:50:00,52.37,52.37,52.34,52.36,4800.0,49.6835,49.6835,49.655,49.674,4800.0
2010-12-03 12:55:00,52.36,52.38,52.35,52.38,3900.0,49.674,49.693,49.6645,49.693,3900.0
2010-12-03 13:00:00,52.38,52.48,52.38,52.44,12900.0,49.693,49.7878,49.693,49.7499,12900.0
2010-12-03 13:05:00,52.44,52.44,52.41,52.41,5600.0,49.7499,49.7499,49.7214,49.7214,5600.0
2010-12-03 13:10:00,52.42,52.44,52.4,52.43,4400.0,49.7309,49.7499,49.712,49.7404,4400.0
2010-12-03 13:15:00,52.43,52.46,52.43,52.45,4500.0,49.7404,49.7689,49.7404,49.7594,4500.0
2010-12-03 13:20:00,52.45,52.46,52.42,52.46,5800.0,49.7594,49.7689,49.7309,49.7689,5800.0
2010-12-03 13:25:00,52.48,52.5,52.47,52.47,8600.0,49.7878,49.8068,49.7784,49.7784,8600.0
2010-12-03 13:30:00,52.47,52.47,52.43,52.45,7900.0,49.7784,49.7784,49.7404,49.7594,7900.0
2010-12-03 13:35:00,52.44,52.47,52.42,52.43,11400.0,49.7499,49.7784,49.7309,49.7404,11400.0
2010-12-03 13:40:00,52.44,52.48,52.42,52.43,18500.0,49.7499,49.7878,49.7309,49.7404,18500.0
2010-12-03 13:45:00,52.44,52.47,52.41,52.47,9200.0,49.7499,49.7784,49.7214,49.7784,9200.0
2010-12-03 13:50:00,52.49,52.53,52.48,52.53,7800.0,49.7973,49.8353,49.7878,49.8353,7800.0
2010-12-03 13:55:00,52.53,52.58,52.51,52.51,14200.0,49.8353,49.8827,49.8163,49.8163,14200.0
2010-12-03 14:00:00,52.52,52.6,52.52,52.58,14400.0,49.8258,49.9017,49.8258,49.8827,14400.0
2010-12-03 14:05:00,52.57,52.58,52.52,52.56,26000.0,49.8732,49.8827,49.8258,49.8637,26000.0
2010-12-03 14:10:00,52.57,52.61,52.57,52.6,20600.0,49.8732,49.9112,49.8732,49.9017,20600.0
2010-12-03 14:15:00,52.61,52.61,52.49,52.5,41100.0,49.9112,49.9112,49.7973,49.8068,41100.0
2010-12-03 14:20:00,52.5,52.51,52.49,52.51,61000.0,49.8068,49.8163,49.7973,49.8163,61000.0
2010-12-03 14:25:00,52.51,52.6,52.5,52.58,12200.0,49.8163,49.9017,49.8068,49.8827,12200.0
2010-12-03 14:30:00,52.59,52.65,52.59,52.65,21400.0,49.8922,49.9491,49.8922,49.9491,21400.0
2010-12-03 14:35:00,52.65,52.65,52.57,52.58,34100.0,49.9491,49.9491,49.8732,49.8827,34100.0
2010-12-03 14:40:00,52.58,52.63,52.51,52.63,21300.0,49.8827,49.9302,49.8163,49.9302,21300.0
2010-12-03 14:45:00,52.62,52.65,52.62,52.65,11400.0,49.9207,49.9491,49.9207,49.9491,11400.0
2010-12-03 14:50:00,52.65,52.67,52.63,52.64,23900.0,49.9491,49.9681,49.9302,49.9396,23900.0
2010-12-03 14:55:00,52.63,52.65,52.6,52.65,18800.0,49.9302,49.9491,49.9017,49.9491,18800.0
2010-12-03 15:00:00,52.64,52.68,52.59,52.6,31500.0,49.9396,49.9776,49.8922,49.9017,31500.0
2010-12-03 15:05:00,52.59,52.64,52.56,52.64,15300.0,49.8922,49.9396,49.8637,49.9396,15300.0
2010-12-03 15:10:00,52.64,52.66,52.62,52.63,18400.0,49.9396,49.9586,49.9207,49.9302,18400.0
2010-12-03 15:15:00,52.64,52.64,52.55,52.56,23200.0,49.9396,49.9396,49.8543,49.8637,23200.0
2010-12-03 15:20:00,52.56,52.61,52.53,52.61,25100.0,49.8637,49.9112,49.8353,49.9112,25100.0
2010-12-03 15:25:00,52.61,52.69,52.6,52.69,21500.0,49.9112,49.9871,49.9017,49.9871,21500.0
2010-12-03 15:30:00,52.7,52.73,52.66,52.66,31700.0,49.9966,50.025,49.9586,49.9586,31700.0
2010-12-03 15:35:00,52.65,52.73,52.64,52.72,286300.0,49.9491,50.025,49.9396,50.0155,286300.0
2010-12-03 15:40:00,52.71,52.78,52.71,52.75,43500.0,50.006,50.0725,50.006,50.044,43500.0
2010-12-03 15:45:00,52.76,52.88,52.76,52.87,50400.0,50.0535,50.1673,50.0535,50.1578,50400.0
2010-12-03 15:50:00,52.86,52.87,52.79,52.83,74800.0,50.1484,50.1578,50.0819,50.1199,74800.0
2010-12-03 15:55:00,52.82,52.85,52.79,52.82,71400.0,50.1104,50.1389,50.0819,50.1104,71400.0
2010-12-06 09:30:00,52.66,52.75,52.36,52.68,36200.0,49.9586,50.044,49.674,49.9776,36200.0
2010-12-06 09:35:00,52.69,52.74,52.59,52.66,45200.0,49.9871,50.0345,49.8922,49.9586,45200.0
2010-12-06 09:40:00,52.63,52.63,52.47,52.48,15900.0,49.9302,49.9302,49.7784,49.7878,15900.0
2010-12-06 09:45:00,52.45,52.46,52.26,52.28,22900.0,49.7594,49.7689,49.5791,49.5981,22900.0
2010-12-06 09:50:00,52.27,52.39,52.21,52.21,16600.0,49.5886,49.7025,49.5317,49.5317,16600.0
2010-12-06 09:55:00,52.22,52.38,52.22,52.33,16800.0,49.5412,49.693,49.5412,49.6455,16800.0
2010-12-06 10:00:00,52.34,52.38,52.27,52.27,11800.0,49.655,49.693,49.5886,49.5886,11800.0
2010-12-06 10:05:00,52.27,52.33,52.24,52.31,20100.0,49.5886,49.6455,49.5602,49.6266,20100.0
2010-12-06 10:10:00,52.33,52.4,52.27,52.29,11500.0,49.6455,49.712,49.5886,49.6076,11500.0
2010-12-06 10:15:00,52.31,52.43,52.31,52.41,11400.0,49.6266,49.7404,49.6266,49.7214,11400.0
2010-12-06 10:20:00,52.41,52.52,52.38,52.48,17200.0,49.7214,49.8258,49.693,49.7878,17200.0
2010-12-06 10:25:00,52.46,52.55,52.44,52.49,12500.0,49.7689,49.8543,49.7499,49.7973,12500.0
2010-12-06 10:30:00,52.48,52.48,52.36,52.36,14100.0,49.7878,49.7878,49.674,49.674,14100.0
2010-12-06 10:35:00,52.35,52.43,52.34,52.34,12200.0,49.6645,49.7404,49.655,49.655,12200.0
2010-12-06 10:40:00,52.31,52.43,52.31,52.42,9900.0,49.6266,49.7404,49.6266,49.7309,9900.0
2010-12-06 10:45:00,52.41,52.43,52.36,52.37,12000.0,49.7214,49.7404,49.674,49.6835,12000.0
2010-12-06 10:50:00,52.37,52.37,52.28,52.35,12400.0,49.6835,49.6835,49.5981,49.6645,12400.0
2010-12-06 10:55:00,52.35,52.42,52.34,52.4,10800.0,49.6645,49.7309,49.655,49.712,10800.0
2010-12-06 11:00:00,52.39,52.44,52.37,52.38,12300.0,49.7025,49.7499,49.6835,49.693,12300.0
2010-12-06 11:05:00,52.38,52.44,52.38,52.44,12900.0,49.693,49.7499,49.693,49.7499,12900.0
2010-12-06 11:10:00,52.44,52.45,52.35,52.37,12400.0,49.7499,49.7594,49.6645,49.6835,12400.0
2010-12-06 11:15:00,52.37,52.41,52.33,52.34,9700.0,49.6835,49.7214,49.6455,49.655,9700.0
2010-12-06 11:20:00,52.33,52.39,52.31,52.31,8100.0,49.6455,49.7025,49.6266,49.6266,8100.0
2010-12-06 11:25:00,52.31,52.31,52.24,52.29,14200.0,49.6266,49.6266,49.5602,49.6076,14200.0
2010-12-06 11:30:00,52.3,52.31,52.24,52.28,11200.0,49.6171,49.6266,49.5602,49.5981,11200.0
2010-12-06 11:35:00,52.26,52.31,52.26,52.28,18900.0,49.5791,49.6266,49.5791,49.5981,18900.0
2010-12-06 11:40:00,52.28,52.37,52.28,52.34,9900.0,49.5981,49.6835,49.5981,49.655,9900.0
2010-12-06 11:45:00,52.34,52.4,52.32,52.34,14700.0,49.655,49.712,49.6361,49.655,14700.0
2010-12-06 11:50:00,52.34,52.39,52.32,52.34,15600.0,49.655,49.7025,49.6361,49.655,15600.0
2010-12-06 11:55:00,52.35,52.4,52.33,52.4,10900.0,49.6645,49.712,49.6455,49.712,10900.0
2010-12-06 12:00:00,52.41,52.42,52.37,52.38,6000.0,49.7214,49.7309,49.6835,49.693,6000.0
2010-12-06 12:05:00,52.38,52.43,52.37,52.39,12700.0,49.693,49.7404,49.6835,49.7025,12700.0
2010-12-06 12:10:00,52.35,52.41,52.35,52.41,9600.0,49.6645,49.7214,49.6645,49.7214,9600.0
2010-12-06 12:15:00,52.41,52.41,52.34,52.34,4000.0,49.7214,49.7214,49.655,49.655,4000.0
2010-12-06 12:20:00,52.34,52.34,52.26,52.28,9900.0,49.655,49.655,49.5791,49.5981,9900.0
2010-12-06 12:25:00,52.28,52.32,52.27,52.28,8900.0,49.5981,49.6361,49.5886,49.5981,8900.0
2010-12-06 12:30:00,52.28,52.44,52.28,52.43,17100.0,49.5981,49.7499,49.5981,49.7404,17100.0
2010-12-06 12:35:00,52.43,52.44,52.34,52.34,111300.0,49.7404,49.7499,49.655,49.655,111300.0
2010-12-06 12:40:00,52.34,52.37,52.34,52.35,6700.0,49.655,49.6835,49.655,49.6645,6700.0
2010-12-06 12:45:00,52.35,52.36,52.34,52.34,6600.0,49.6645,49.674,49.655,49.655,6600.0
2010-12-06 12:50:00,52.34,52.34,52.28,52.29,7100.0,49.655,49.655,49.5981,49.6076,7100.0
2010-12-06 12:55:00,52.28,52.33,52.28,52.32,9800.0,49.5981,49.6455,49.5981,49.6361,9800.0
2010-12-06 13:00:00,52.33,52.41,52.33,52.4,9600.0,49.6455,49.7214,49.6455,49.712,9600.0
2010-12-06 13:05:00,52.41,52.41,52.37,52.38,12400.0,49.7214,49.7214,49.6835,49.693,12400.0
2010-12-06 13:10:00,52.38,52.38,52.29,52.29,15000.0,49.693,49.693,49.6076,49.6076,15000.0
2010-12-06 13:15:00,52.3,52.31,52.29,52.29,10100.0,49.6171,49.6266,49.6076,49.6076,10100.0
2010-12-06 13:20:00,52.3,52.31,52.26,52.31,10300.0,49.6171,49.6266,49.5791,49.6266,10300.0
2010-12-06 13:25:00,52.29,52.3,52.28,52.28,11900.0,49.6076,49.6171,49.5981,49.5981,11900.0
2010-12-06 13:30:00,52.29,52.31,52.27,52.28,17800.0,49.6076,49.6266,49.5886,49.5981,17800.0
2010-12-06 13:35:00,52.27,52.29,52.27,52.28,12000.0,49.5886,49.6076,49.5886,49.5981,12000.0
2010-12-06 13:40:00,52.28,52.31,52.28,52.3,17200.0,49.5981,49.6266,49.5981,49.6171,17200.0
2010-12-06 13:45:00,52.3,52.31,52.27,52.29,19300.0,49.6171,49.6266,49.5886,49.6076,19300.0
2010-12-06 13:50:00,52.29,52.31,52.28,52.29,14200.0,49.6076,49.6266,49.5981,49.6076,14200.0
2010-12-06 13:55:00,52.29,52.3,52.26,52.3,16100.0,49.6076,49.6171,49.5791,49.6171,16100.0
2010-12-06 14:00:00,52.3,52.3,52.26,52.27,14300.0,49.6171,49.6171,49.5791,49.5886,14300.0
2010-12-06 14:05:00,52.27,52.29,52.26,52.28,11400.0,49.5886,49.6076,49.5791,49.5981,11400.0
2010-12-06 14:10:00,52.28,52.29,52.26,52.29,36100.0,49.5981,49.6076,49.5791,49.6076,36100.0
2010-12-06 14:15:00,52.3,52.31,52.28,52.3,22000.0,49.6171,49.6266,49.5981,49.6171,22000.0
2010-12-06 14:20:00,52.29,52.31,52.29,52.29,18700.0,49.6076,49.6266,49.6076,49.6076,18700.0
2010-12-06 14:25:00,52.29,52.3,52.25,52.26,18400.0,49.6076,49.6171,49.5696,49.5791,18400.0
2010-12-06 14:30:00,52.27,52.3,52.26,52.29,16400.0,49.5886,49.6171,49.5791,49.6076,16400.0
2010-12-06 14:35:00,52.3,52.31,52.29,52.3,17900.0,49.6171,49.6266,49.6076,49.6171,17900.0
2010-12-06 14:40:00,52.31,52.34,52.3,52.34,11300.0,49.6266,49.655,49.6171,49.655,11300.0
2010-12-06 14:45:00,52.35,52.41,52.35,52.4,13900.0,49.6645,49.7214,49.6645,49.712,13900.0
2010-12-06 14:50:00,52.4,52.42,52.4,52.42,14300.0,49.712,49.7309,49.712,49.7309,14300.0
2010-12-06 14:55:00,52.42,52.44,52.41,52.41,14900.0,49.7309,49.7499,49.7214,49.7214,14900.0
2010-12-06 15:00:00,52.42,52.45,52.41,52.44,12000.0,49.7309,49.7594,49.7214,49.7499,12000.0
2010-12-06 15:05:00,52.45,52.45,52.4,52.42,17600.0,49.7594,49.7594,49.712,49.7309,17600.0
2010-12-06 15:10:00,52.43,52.44,52.4,52.43,13100.0,49.7404,49.7499,49.712,49.7404,13100.0
2010-12-06 15:15:00,52.43,52.45,52.41,52.41,18200.0,49.7404,49.7594,49.7214,49.7214,18200.0
2010-12-06 15:20:00,52.41,52.42,52.39,52.39,8200.0,49.7214,49.7309,49.7025,49.7025,8200.0
2010-12-06 15:25:00,52.39,52.4,52.38,52.39,13100.0,49.7025,49.712,49.693,49.7025,13100.0
2010-12-06 15:30:00,52.38,52.39,52.38,52.38,16800.0,49.693,49.7025,49.693,49.693,16800.0
2010-12-06 15:35:00,52.39,52.43,52.38,52.43,29800.0,49.7025,49.7404,49.693,49.7404,29800.0
2010-12-06 15:40:00,52.43,52.51,52.42,52.45,51600.0,49.7404,49.8163,49.7309,49.7594,51600.0
2010-12-06 15:45:00,52.45,52.46,52.39,52.45,51500.0,49.7594,49.7689,49.7025,49.7594,51500.0
2010-12-06 15:50:00,52.45,52.45,52.36,52.37,45400.0,49.7594,49.7594,49.674,49.6835,45400.0
2010-12-06 15:55:00,52.38,52.42,52.37,52.38,79700.0,49.693,49.7309,49.6835,49.693,79700.0
2010-12-07 09:30:00,52.82,52.85,52.56,52.76,77200.0,50.1104,50.1389,49.8637,50.0535,77200.0
2010-12-07 09:35:00,52.76,52.87,52.65,52.72,48700.0,50.0535,50.1578,49.9491,50.0155,48700.0
2010-12-07 09:40:00,52.72,52.74,52.64,52.71,34500.0,50.0155,50.0345,49.9396,50.006,34500.0
2010-12-07 09:45:00,52.71,52.72,52.63,52.69,26200.0,50.006,50.0155,49.9302,49.9871,26200.0
2010-12-07 09:50:00,52.69,52.72,52.62,52.69,27900.0,49.9871,50.0155,49.9207,49.9871,27900.0
2010-12-07 09:55:00,52.69,52.7,52.62,52.62,19100.0,49.9871,49.9966,49.9207,49.9207,19100.0
2010-12-07 10:00:00,52.63,52.74,52.57,52.73,30200.0,49.9302,50.0345,49.8732,50.025,30200.0
2010-12-07 10:05:00,52.73,52.82,52.71,52.8,45100.0,50.025,50.1104,50.006,50.0914,45100.0
2010-12-07 10:10:00,52.8,52.92,52.77,52.92,29700.0,50.0914,50.2053,50.063,50.2053,29700.0
2010-12-07 10:15:00,52.92,52.93,52.81,52.9,22600.0,50.2053,50.2148,50.1009,50.1863,22600.0
2010-12-07 10:20:00,52.9,52.94,52.83,52.83,41700.0,50.1863,50.2242,50.1199,50.1199,41700.0
2010-12-07 10:25:00,52.84,52.86,52.73,52.74,24600.0,50.1294,50.1484,50.025,50.0345,24600.0
2010-12-07 10:30:00,52.73,52.76,52.72,52.74,29000.0,50.025,50.0535,50.0155,50.0345,29000.0
2010-12-07 10:35:00,52.73,52.74,52.63,52.69,18900.0,50.025,50.0345,49.9302,49.9871,18900.0
2010-12-07 10:40:00,52.69,52.73,52.66,52.68,11500.0,49.9871,50.025,49.9586,49.9776,11500.0
2010-12-07 10:45:00,52.67,52.7,52.65,52.7,7400.0,49.9681,49.9966,49.9491,49.9966,7400.0
2010-12-07 10:50:00,52.71,52.76,52.64,52.65,14500.0,50.006,50.0535,49.9396,49.9491,14500.0
2010-12-07 10:55:00,52.65,52.67,52.63,52.65,11700.0,49.9491,49.9681,49.9302,49.9491,11700.0
2010-12-07 11:00:00,52.65,52.69,52.63,52.65,11600.0,49.9491,49.9871,49.9302,49.9491,11600.0
2010-12-07 11:05:00,52.64,52.68,52.61,52.68,8500.0,49.9396,49.9776,49.9112,49.9776,8500.0
2010-12-07 11:10:00,52.68,52.73,52.67,52.71,14800.0,49.9776,50.025,49.9681,50.006,14800.0
2010-12-07 11:15:00,52.72,52.72,52.69,52.69,6800.0,50.0155,50.0155,49.9871,49.9871,6800.0
2010-12-07 11:20:00,52.68,52.69,52.61,52.63,34200.0,49.9776,49.9871,49.9112,49.9302,34200.0
2010-12-07 11:25:00,52.62,52.63,52.54,52.63,26300.0,49.9207,49.9302,49.8448,49.9302,26300.0
2010-12-07 11:30:00,52.64,52.69,52.64,52.67,7500.0,49.9396,49.9871,49.9396,49.9681,7500.0
2010-12-07 11:35:00,52.66,52.68,52.64,52.66,7900.0,49.9586,49.9776,49.9396,49.9586,7900.0
2010-12-07 11:40:00,52.67,52.7,52.63,52.66,6900.0,49.9681,49.9966,49.9302,49.9586,6900.0
2010-12-07 11:45:00,52.65,52.66,52.57,52.59,11300.0,49.9491,49.9586,49.8732,49.8922,11300.0
2010-12-07 11:50:00,52.59,52.62,52.57,52.61,20300.0,49.8922,49.9207,49.8732,49.9112,20300.0
2010-12-07 11:55:00,52.59,52.6,52.57,52.57,6900.0,49.8922,49.9017,49.8732,49.8732,6900.0
2010-12-07 12:00:00,52.57,52.64,52.56,52.62,16600.0,49.8732,49.9396,49.8637,49.9207,16600.0
2010-12-07 12:05:00,52.62,52.63,52.55,52.57,12300.0,49.9207,49.9302,49.8543,49.8732,12300.0
2010-12-07 12:10:00,52.57,52.57,52.52,52.53,13400.0,49.8732,49.8732,49.8258,49.8353,13400.0
2010-12-07 12:15:00,52.53,52.53,52.48,52.51,11300.0,49.8353,49.8353,49.7878,49.8163,11300.0
2010-12-07 12:20:00,52.51,52.58,52.51,52.58,9200.0,49.8163,49.8827,49.8163,49.8827,9200.0
2010-12-07 12:25:00,52.58,52.59,52.49,52.5,33200.0,49.8827,49.8922,49.7973,49.8068,33200.0
2010-12-07 12:30:00,52.5,52.54,52.5,52.53,6100.0,49.8068,49.8448,49.8068,49.8353,6100.0
2010-12-07 12:35:00,52.53,52.58,52.53,52.54,8600.0,49.8353,49.8827,49.8353,49.8448,8600.0
2010-12-07 12:40:00,52.54,52.54,52.5,52.52,10900.0,49.8448,49.8448,49.8068,49.8258,10900.0
2010-12-07 12:45:00,52.52,52.54,52.5,52.5,5800.0,49.8258,49.8448,49.8068,49.8068,5800.0
2010-12-07 12:50:00,52.5,52.51,52.48,52.49,11500.0,49.8068,49.8163,49.7878,49.7973,11500.0
2010-12-07 12:55:00,52.5,52.54,52.49,52.52,11100.0,49.8068,49.8448,49.7973,49.8258,11100.0
2010-12-07 13:00:00,52.53,52.58,52.5,52.56,12400.0,49.8353,49.8827,49.8068,49.8637,12400.0
2010-12-07 13:05:00,52.56,52.6,52.55,52.58,9900.0,49.8637,49.9017,49.8543,49.8827,9900.0
2010-12-07 13:10:00,52.6,52.6,52.54,52.57,7200.0,49.9017,49.9017,49.8448,49.8732,7200.0
2010-12-07 13:15:00,52.57,52.58,52.56,52.56,8700.0,49.8732,49.8827,49.8637,49.8637,8700.0
2010-12-07 13:20:00,52.56,52.59,52.55,52.57,10100.0,49.8637,49.8922,49.8543,49.8732,10100.0
2010-12-07 13:25:00,52.59,52.6,52.55,52.59,27700.0,49.8922,49.9017,49.8543,49.8922,27700.0
2010-12-07 13:30:00,52.6,52.62,52.57,52.61,5800.0,49.9017,49.9207,49.8732,49.9112,5800.0
2010-12-07 13:35:00,52.61,52.61,52.55,52.56,17800.0,49.9112,49.9112,49.8543,49.8637,17800.0
2010-12-07 13:40:00,52.57,52.6,52.53,52.6,19600.0,49.8732,49.9017,49.8353,49.9017,19600.0
2010-12-07 13:45:00,52.6,52.68,52.56,52.68,10100.0,49.9017,49.9776,49.8637,49.9776,10100.0
2010-12-07 13:50:00,52.67,52.67,52.63,52.65,6600.0,49.9681,49.9681,49.9302,49.9491,6600.0
2010-12-07 13:55:00,52.65,52.68,52.63,52.64,4100.0,49.9491,49.9776,49.9302,49.9396,4100.0
2010-12-07 14:00:00,52.63,52.66,52.63,52.64,7500.0,49.9302,49.9586,49.9302,49.9396,7500.0
2010-12-07 14:05:00,52.64,52.64,52.57,52.6,19500.0,49.9396,49.9396,49.8732,49.9017,19500.0
2010-12-07 14:10:00,52.6,52.61,52.58,52.6,20500.0,49.9017,49.9112,49.8827,49.9017,20500.0
2010-12-07 14:15:00,52.6,52.61,52.57,52.6,10500.0,49.9017,49.9112,49.8732,49.9017,10500.0
2010-12-07 14:20:00,52.6,52.6,52.58,52.6,18000.0,49.9017,49.9017,49.8827,49.9017,18000.0
2010-12-07 14:25:00,52.6,52.6,52.56,52.58,17700.0,49.9017,49.9017,49.8637,49.8827,17700.0
2010-12-07 14:30:00,52.58,52.61,52.57,52.6,17800.0,49.8827,49.9112,49.8732,49.9017,17800.0
2010-12-07 14:35:00,52.6,52.62,52.58,52.59,39800.0,49.9017,49.9207,49.8827,49.8922,39800.0
2010-12-07 14:40:00,52.59,52.62,52.54,52.54,17100.0,49.8922,49.9207,49.8448,49.8448,17100.0
2010-12-07 14:45:00,52.54,52.59,52.54,52.59,13900.0,49.8448,49.8922,49.8448,49.8922,13900.0
2010-12-07 14:50:00,52.58,52.61,52.48,52.5,24800.0,49.8827,49.9112,49.7878,49.8068,24800.0
2010-12-07 14:55:00,52.51,52.53,52.31,52.34,43700.0,49.8163,49.8353,49.6266,49.655,43700.0
2010-12-07 15:00:00,52.35,52.42,52.34,52.36,37300.0,49.6645,49.7309,49.655,49.674,37300.0
2010-12-07 15:05:00,52.35,52.42,52.33,52.41,11900.0,49.6645,49.7309,49.6455,49.7214,11900.0
2010-12-07 15:10:00,52.4,52.43,52.36,52.38,14900.0,49.712,49.7404,49.674,49.693,14900.0
2010-12-07 15:15:00,52.38,52.4,52.28,52.32,24100.0,49.693,49.712,49.5981,49.6361,24100.0
2010-12-07 15:20:00,52.33,52.33,52.23,52.27,21300.0,49.6455,49.6455,49.5507,49.5886,21300.0
2010-12-07 15:25:00,52.25,52.37,52.24,52.36,19000.0,49.5696,49.6835,49.5602,49.674,19000.0
2010-12-07 15:30:00,52.35,52.36,52.3,52.3,26200.0,49.6645,49.674,49.6171,49.6171,26200.0
2010-12-07 15:35:00,52.3,52.37,52.28,52.36,33000.0,49.6171,49.6835,49.5981,49.674,33000.0
2010-12-07 15:40:00,52.37,52.39,52.28,52.29,19800.0,49.6835,49.7025,49.5981,49.6076,19800.0
2010-12-07 15:45:00,52.29,52.37,52.25,52.37,67900.0,49.6076,49.6835,49.5696,49.6835,67900.0
2010-12-07 15:50:00,52.37,52.37,52.29,52.35,48300.0,49.6835,49.6835,49.6076,49.6645,48300.0
2010-12-07 15:55:00,52.35,52.36,52.26,52.31,57700.0,49.6645,49.674,49.5791,49.6266,57700.0
2010-12-08 09:30:00,52.33,52.5,52.33,52.42,27900.0,49.6455,49.8068,49.6455,49.7309,27900.0
2010-12-08 09:35:00,52.45,52.46,52.26,52.37,12800.0,49.7594,49.7689,49.5791,49.6835,12800.0
2010-12-08 09:40:00,52.34,52.42,52.25,52.32,23700.0,49.655,49.7309,49.5696,49.6361,23700.0
2010-12-08 09:45:00,52.32,52.36,52.25,52.3,21100.0,49.6361,49.674,49.5696,49.6171,21100.0
2010-12-08 09:50:00,52.31,52.36,52.26,52.31,20000.0,49.6266,49.674,49.5791,49.6266,20000.0
2010-12-08 09:55:00,52.31,52.32,52.24,52.28,13000.0,49.6266,49.6361,49.5602,49.5981,13000.0
2010-12-08 10:00:00,52.28,52.3,52.11,52.12,15300.0,49.5981,49.6171,49.4368,49.4463,15300.0
2010-12-08 10:05:00,52.13,52.3,52.12,52.15,118300.0,49.4558,49.6171,49.4463,49.4748,118300.0
2010-12-08 10:10:00,52.15,52.21,52.1,52.17,13100.0,49.4748,49.5317,49.4273,49.4937,13100.0
2010-12-08 10:15:00,52.17,52.21,52.1,52.1,9600.0,49.4937,49.5317,49.4273,49.4273,9600.0
2010-12-08 10:20:00,52.09,52.09,51.93,51.97,20500.0,49.4179,49.4179,49.2661,49.304,20500.0
2010-12-08 10:25:00,51.97,51.98,51.92,51.97,16200.0,49.304,49.3135,49.2566,49.304,16200.0
2010-12-08 10:30:00,51.96,51.96,51.87,51.88,30000.0,49.2945,49.2945,49.2091,49.2186,30000.0
2010-12-08 10:35:00,51.87,51.9,51.77,51.88,23900.0,49.2091,49.2376,49.1143,49.2186,23900.0
2010-12-08 10:40:00,51.87,51.89,51.78,51.8,65000.0,49.2091,49.2281,49.1238,49.1427,65000.0
2010-12-08 10:45:00,51.81,51.9,51.81,51.87,8200.0,49.1522,49.2376,49.1522,49.2091,8200.0
2010-12-08 10:50:00,51.87,51.9,51.84,51.9,16300.0,49.2091,49.2376,49.1807,49.2376,16300.0
2010-12-08 10:55:00,51.9,51.93,51.88,51.9,18900.0,49.2376,49.2661,49.2186,49.2376,18900.0
2010-12-08 11:00:00,51.91,51.96,51.88,51.96,12800.0,49.2471,49.2945,49.2186,49.2945,12800.0
2010-12-08 11:05:00,51.99,52.03,51.95,51.96,10500.0,49.323,49.3609,49.285,49.2945,10500.0
2010-12-08 11:10:00,51.96,52.0,51.91,51.92,14200.0,49.2945,49.3325,49.2471,49.2566,14200.0
2010-12-08 11:15:00,51.92,51.93,51.88,51.89,12600.0,49.2566,49.2661,49.2186,49.2281,12600.0
2010-12-08 11:20:00,51.88,51.99,51.88,51.96,10400.0,49.2186,49.323,49.2186,49.2945,10400.0
2010-12-08 11:25:00,51.95,51.99,51.94,51.99,7700.0,49.285,49.323,49.2755,49.323,7700.0
2010-12-08 11:30:00,51.99,51.99,51.95,51.97,5600.0,49.323,49.323,49.285,49.304,5600.0
2010-12-08 11:35:00,51.98,52.02,51.97,52.01,7500.0,49.3135,49.3514,49.304,49.342,7500.0
2010-12-08 11:40:00,52.01,52.03,51.97,51.98,9300.0,49.342,49.3609,49.304,49.3135,9300.0
2010-12-08 11:45:00,51.99,52.01,51.96,51.99,12600.0,49.323,49.342,49.2945,49.323,12600.0
2010-12-08 11:50:00,51.99,52.1,51.99,52.1,10300.0,49.323,49.4273,49.323,49.4273,10300.0
2010-12-08 11:55:00,52.09,52.09,52.03,52.07,5100.0,49.4179,49.4179,49.3609,49.3989,5100.0
2010-12-08 12:00:00,52.07,52.1,52.07,52.08,10100.0,49.3989,49.4273,49.3989,49.4084,10100.0
2010-12-08 12:05:00,52.08,52.1,52.06,52.08,8600.0,49.4084,49.4273,49.3894,49.4084,8600.0
2010-12-08 12:10:00,52.09,52.1,52.07,52.1,6000.0,49.4179,49.4273,49.3989,49.4273,6000.0
2010-12-08 12:15:00,52.09,52.09,52.03,52.06,5100.0,49.4179,49.4179,49.3609,49.3894,5100.0
2010-12-08 12:20:00,52.06,52.09,52.04,52.08,6700.0,49.3894,49.4179,49.3704,49.4084,6700.0
2010-12-08 12:25:00,52.07,52.11,52.07,52.09,4300.0,49.3989,49.4368,49.3989,49.4179,4300.0
2010-12-08 12:30:00,52.09,52.1,52.05,52.08,76300.0,49.4179,49.4273,49.3799,49.4084,76300.0
2010-12-08 12:35:00,52.08,52.1,52.08,52.1,3500.0,49.4084,49.4273,49.4084,49.4273,3500.0
2010-12-08 12:40:00,52.1,52.1,52.08,52.09,5200.0,49.4273,49.4273,49.4084,49.4179,5200.0
2010-12-08 12:45:00,52.07,52.07,51.96,51.96,11100.0,49.3989,49.3989,49.2945,49.2945,11100.0
2010-12-08 12:50:00,51.96,51.98,51.94,51.94,6600.0,49.2945,49.3135,49.2755,49.2755,6600.0
2010-12-08 12:55:00,51.95,52.0,51.94,51.99,12800.0,49.285,49.3325,49.2755,49.323,12800.0
2010-12-08 13:00:00,51.99,52.04,51.99,52.03,11000.0,49.323,49.3704,49.323,49.3609,11000.0
2010-12-08 13:05:00,52.03,52.04,52.01,52.02,11000.0,49.3609,49.3704,49.342,49.3514,11000.0
2010-12-08 13:10:00,52.02,52.06,52.01,52.05,6900.0,49.3514,49.3894,49.342,49.3799,6900.0
2010-12-08 13:15:00,52.04,52.08,52.04,52.05,10600.0,49.3704,49.4084,49.3704,49.3799,10600.0
2010-12-08 13:20:00,52.05,52.05,52.0,52.02,6500.0,49.3799,49.3799,49.3325,49.3514,6500.0
2010-12-08 13:25:00,52.03,52.04,51.96,51.98,5800.0,49.3609,49.3704,49.2945,49.3135,5800.0
2010-12-08 13:30:00,51.98,52.04,51.98,52.03,14600.0,49.3135,49.3704,49.3135,49.3609,14600.0
2010-12-08 13:35:00,52.03,52.08,52.03,52.05,6600.0,49.3609,49.4084,49.3609,49.3799,6600.0
2010-12-08 13:40:00,52.06,52.09,52.0,52.0,30800.0,49.3894,49.4179,49.3325,49.3325,30800.0
2010-12-08 13:45:00,52.01,52.05,52.01,52.05,16300.0,49.342,49.3799,49.342,49.3799,16300.0
2010-12-08 13:50:00,52.04,52.06,52.03,52.04,7200.0,49.3704,49.3894,49.3609,49.3704,7200.0
2010-12-08 13:55:00,52.04,52.07,52.04,52.05,14900.0,49.3704,49.3989,49.3704,49.3799,14900.0
2010-12-08 14:00:00,52.05,52.06,52.03,52.06,5900.0,49.3799,49.3894,49.3609,49.3894,5900.0
2010-12-08 14:05:00,52.06,52.09,52.05,52.09,6400.0,49.3894,49.4179,49.3799,49.4179,6400.0
2010-12-08 14:10:00,52.09,52.11,52.09,52.09,7700.0,49.4179,49.4368,49.4179,49.4179,7700.0
2010-12-08 14:15:00,52.09,52.11,52.08,52.1,10600.0,49.4179,49.4368,49.4084,49.4273,10600.0
2010-12-08 14:20:00,52.1,52.1,52.06,52.08,7800.0,49.4273,49.4273,49.3894,49.4084,7800.0
2010-12-08 14:25:00,52.08,52.09,52.06,52.06,3500.0,49.4084,49.4179,49.3894,49.3894,3500.0
2010-12-08 14:30:00,52.07,52.13,52.07,52.13,19800.0,49.3989,49.4558,49.3989,49.4558,19800.0
2010-12-08 14:35:00,52.14,52.16,52.11,52.11,10300.0,49.4653,49.4843,49.4368,49.4368,10300.0
2010-12-08 14:40:00,52.11,52.2,52.11,52.17,13300.0,49.4368,49.5222,49.4368,49.4937,13300.0
2010-12-08 14:45:00,52.17,52.19,52.15,52.16,23400.0,49.4937,49.5127,49.4748,49.4843,23400.0
2010-12-08 14:50:00,52.16,52.2,52.15,52.19,8400.0,49.4843,49.5222,49.4748,49.5127,8400.0
2010-12-08 14:55:00,52.19,52.19,52.13,52.15,8200.0,49.5127,49.5127,49.4558,49.4748,8200.0
2010-12-08 15:00:00,52.14,52.14,52.06,52.07,19000.0,49.4653,49.4653,49.3894,49.3989,19000.0
2010-12-08 15:05:00,52.07,52.1,52.06,52.07,13500.0,49.3989,49.4273,49.3894,49.3989,13500.0
2010-12-08 15:10:00,52.06,52.06,52.01,52.06,13600.0,49.3894,49.3894,49.342,49.3894,13600.0
2010-12-08 15:15:00,52.06,52.07,52.05,52.06,9200.0,49.3894,49.3989,49.3799,49.3894,9200.0
2010-12-08 15:20:00,52.07,52.07,52.01,52.01,69400.0,49.3989,49.3989,49.342,49.342,69400.0
2010-12-08 15:25:00,52.02,52.04,52.01,52.02,10500.0,49.3514,49.3704,49.342,49.3514,10500.0
2010-12-08 15:30:00,52.02,52.09,52.0,52.09,14900.0,49.3514,49.4179,49.3325,49.4179,14900.0
2010-12-08 15:35:00,52.09,52.12,52.09,52.1,16100.0,49.4179,49.4463,49.4179,49.4273,16100.0
2010-12-08 15:40:00,52.1,52.11,51.99,51.99,45100.0,49.4273,49.4368,49.323,49.323,45100.0
2010-12-08 15:45:00,52.0,52.12,52.0,52.1,43500.0,49.3325,49.4463,49.3325,49.4273,43500.0
2010-12-08 15:50:00,52.1,52.12,52.07,52.1,32000.0,49.4273,49.4463,49.3989,49.4273,32000.0
2010-12-08 15:55:00,52.1,52.12,52.06,52.11,83500.0,49.4273,49.4463,49.3894,49.4368,83500.0
2010-12-09 09:30:00,52.23,52.24,52.11,52.12,38500.0,49.5507,49.5602,49.4368,49.4463,38500.0
2010-12-09 09:35:00,52.11,52.11,51.93,52.1,39200.0,49.4368,49.4368,49.2661,49.4273,39200.0
2010-12-09 09:40:00,52.1,52.27,52.09,52.21,63900.0,49.4273,49.5886,49.4179,49.5317,63900.0
2010-12-09 09:45:00,52.22,52.22,51.95,51.98,97200.0,49.5412,49.5412,49.285,49.3135,97200.0
2010-12-09 09:50:00,51.99,52.04,51.98,52.0,35800.0,49.323,49.3704,49.3135,49.3325,35800.0
2010-12-09 09:55:00,52.0,52.0,51.9,51.91,46800.0,49.3325,49.3325,49.2376,49.2471,46800.0
2010-12-09 10:00:00,51.91,51.92,51.75,51.82,66300.0,49.2471,49.2566,49.0953,49.1617,66300.0
2010-12-09 10:05:00,51.82,52.0,51.81,51.99,34100.0,49.1617,49.3325,49.1522,49.323,34100.0
2010-12-09 10:10:00,52.0,52.01,51.9,51.94,73700.0,49.3325,49.342,49.2376,49.2755,73700.0
2010-12-09 10:15:00,51.93,52.04,51.93,51.99,51500.0,49.2661,49.3704,49.2661,49.323,51500.0
2010-12-09 10:20:00,51.99,52.01,51.91,51.91,30800.0,49.323,49.342,49.2471,49.2471,30800.0
2010-12-09 10:25:00,51.9,51.92,51.87,51.88,20100.0,49.2376,49.2566,49.2091,49.2186,20100.0
2010-12-09 10:30:00,51.89,51.96,51.88,51.94,22800.0,49.2281,49.2945,49.2186,49.2755,22800.0
2010-12-09 10:35:00,51.94,51.95,51.85,51.85,29000.0,49.2755,49.285,49.1902,49.1902,29000.0
2010-12-09 10:40:00,51.85,51.85,51.78,51.79,26400.0,49.1902,49.1902,49.1238,49.1332,26400.0
2010-12-09 10:45:00,51.78,51.82,51.73,51.74,30800.0,49.1238,49.1617,49.0763,49.0858,30800.0
2010-12-09 10:50:00,51.75,51.75,51.65,51.74,22300.0,49.0953,49.0953,49.0004,49.0858,22300.0
2010-12-09 10:55:00,51.75,51.78,51.67,51.7,74200.0,49.0953,49.1238,49.0194,49.0479,74200.0
2010-12-09 11:00:00,51.7,51.77,51.69,51.75,58000.0,49.0479,49.1143,49.0384,49.0953,58000.0
2010-12-09 11:05:00,51.76,51.86,51.75,51.85,28100.0,49.1048,49.1997,49.0953,49.1902,28100.0
2010-12-09 11:10:00,51.84,51.85,51.71,51.71,53100.0,49.1807,49.1902,49.0573,49.0573,53100.0
2010-12-09 11:15:00,51.72,51.73,51.71,51.72,9400.0,49.0668,49.0763,49.0573,49.0668,9400.0
2010-12-09 11:20:00,51.72,51.72,51.5,51.53,78000.0,49.0668,49.0668,48.8581,48.8866,78000.0
2010-12-09 11:25:00,51.54,51.61,51.53,51.58,27700.0,48.8961,48.9625,48.8866,48.934,27700.0
2010-12-09 11:30:00,51.58,51.66,51.56,51.62,51900.0,48.934,49.0099,48.915,48.972,51900.0
2010-12-09 11:35:00,51.62,51.67,51.62,51.66,15500.0,48.972,49.0194,48.972,49.0099,15500.0
2010-12-09 11:40:00,51.65,51.67,51.6,51.61,54100.0,49.0004,49.0194,48.953,48.9625,54100.0
2010-12-09 11:45:00,51.61,51.64,51.57,51.6,21300.0,48.9625,48.9909,48.9245,48.953,21300.0
2010-12-09 11:50:00,51.59,51.63,51.59,51.62,15200.0,48.9435,48.9815,48.9435,48.972,15200.0
2010-12-09 11:55:00,51.63,51.67,51.6,51.65,18400.0,48.9815,49.0194,48.953,49.0004,18400.0
2010-12-09 12:00:00,51.66,51.71,51.62,51.69,39000.0,49.0099,49.0573,48.972,49.0384,39000.0
2010-12-09 12:05:00,51.69,51.69,51.64,51.65,17200.0,49.0384,49.0384,48.9909,49.0004,17200.0
2010-12-09 12:10:00,51.64,51.67,51.63,51.64,30200.0,48.9909,49.0194,48.9815,48.9909,30200.0
2010-12-09 12:15:00,51.64,51.67,51.63,51.66,8100.0,48.9909,49.0194,48.9815,49.0099,8100.0
2010-12-09 12:20:00,51.66,51.68,51.61,51.61,20400.0,49.0099,49.0289,48.9625,48.9625,20400.0
2010-12-09 12:25:00,51.62,51.68,51.62,51.67,36600.0,48.972,49.0289,48.972,49.0194,36600.0
2010-12-09 12:30:00,51.67,51.74,51.66,51.73,14200.0,49.0194,49.0858,49.0099,49.0763,14200.0
2010-12-09 12:35:00,51.73,51.74,51.72,51.74,15000.0,49.0763,49.0858,49.0668,49.0858,15000.0
2010-12-09 12:40:00,51.74,51.75,51.73,51.75,14800.0,49.0858,49.0953,49.0763,49.0953,14800.0
2010-12-09 12:45:00,51.75,51.79,51.73,51.79,13100.0,49.0953,49.1332,49.0763,49.1332,13100.0
2010-12-09 12:50:00,51.8,51.84,51.79,51.84,13000.0,49.1427,49.1807,49.1332,49.1807,13000.0
2010-12-09 12:55:00,51.83,51.87,51.83,51.86,11900.0,49.1712,49.2091,49.1712,49.1997,11900.0
2010-12-09 13:00:00,51.85,51.91,51.79,51.84,39100.0,49.1902,49.2471,49.1332,49.1807,39100.0
2010-12-09 13:05:00,51.84,51.88,51.84,51.85,16700.0,49.1807,49.2186,49.1807,49.1902,16700.0
2010-12-09 13:10:00,51.85,51.86,51.84,51.85,18400.0,49.1902,49.1997,49.1807,49.1902,18400.0
2010-12-09 13:15:00,51.85,51.87,51.8,51.8,28900.0,49.1902,49.2091,49.1427,49.1427,28900.0
2010-12-09 13:20:00,51.79,51.84,51.77,51.8,21400.0,49.1332,49.1807,49.1143,49.1427,21400.0
2010-12-09 13:25:00,51.81,51.85,51.75,51.85,162400.0,49.1522,49.1902,49.0953,49.1902,162400.0
2010-12-09 13:30:00,51.85,51.87,51.65,51.66,102100.0,49.1902,49.2091,49.0004,49.0099,102100.0
2010-12-09 13:35:00,51.66,51.66,51.57,51.59,57300.0,49.0099,49.0099,48.9245,48.9435,57300.0
2010-12-09 13:40:00,51.59,51.64,51.58,51.64,22300.0,48.9435,48.9909,48.934,48.9909,22300.0
2010-12-09 13:45:00,51.64,51.75,51.63,51.74,16700.0,48.9909,49.0953,48.9815,49.0858,16700.0
2010-12-09 13:50:00,51.75,51.79,51.75,51.79,16700.0,49.0953,49.1332,49.0953,49.1332,16700.0
2010-12-09 13:55:00,51.79,51.81,51.78,51.81,15700.0,49.1332,49.1522,49.1238,49.1522,15700.0
2010-12-09 14:00:00,51.81,51.82,51.8,51.82,9500.0,49.1522,49.1617,49.1427,49.1617,9500.0
2010-12-09 14:05:00,51.81,51.82,51.7,51.71,32300.0,49.1522,49.1617,49.0479,49.0573,32300.0
2010-12-09 14:10:00,51.7,51.73,51.64,51.64,40700.0,49.0479,49.0763,48.9909,48.9909,40700.0
2010-12-09 14:15:00,51.64,51.66,51.62,51.65,14400.0,48.9909,49.0099,48.972,49.0004,14400.0
2010-12-09 14:20:00,51.66,51.74,51.66,51.74,21100.0,49.0099,49.0858,49.0099,49.0858,21100.0
2010-12-09 14:25:00,51.74,51.76,51.74,51.76,39200.0,49.0858,49.1048,49.0858,49.1048,39200.0
2010-12-09 14:30:00,51.76,51.8,51.75,51.79,20500.0,49.1048,49.1427,49.0953,49.1332,20500.0
2010-12-09 14:35:00,51.79,51.82,51.76,51.82,30000.0,49.1332,49.1617,49.1048,49.1617,30000.0
2010-12-09 14:40:00,51.82,51.84,51.81,51.82,20300.0,49.1617,49.1807,49.1522,49.1617,20300.0
2010-12-09 14:45:00,51.81,51.83,51.77,51.82,33100.0,49.1522,49.1712,49.1143,49.1617,33100.0
2010-12-09 14:50:00,51.82,51.84,51.81,51.83,17100.0,49.1617,49.1807,49.1522,49.1712,17100.0
2010-12-09 14:55:00,51.83,51.84,51.8,51.84,28400.0,49.1712,49.1807,49.1427,49.1807,28400.0
2010-12-09 15:00:00,51.83,51.84,51.8,51.83,28500.0,49.1712,49.1807,49.1427,49.1712,28500.0
2010-12-09 15:05:00,51.82,51.85,51.82,51.84,38700.0,49.1617,49.1902,49.1617,49.1807,38700.0
2010-12-09 15:10:00,51.85,51.87,51.83,51.87,24400.0,49.1902,49.2091,49.1712,49.2091,24400.0
2010-12-09 15:15:00,51.87,51.92,51.86,51.92,21200.0,49.2091,49.2566,49.1997,49.2566,21200.0
2010-12-09 15:20:00,51.91,51.92,51.86,51.87,77200.0,49.2471,49.2566,49.1997,49.2091,77200.0
2010-12-09 15:25:00,51.87,51.88,51.82,51.83,25400.0,49.2091,49.2186,49.1617,49.1712,25400.0
2010-12-09 15:30:00,51.83,51.88,51.82,51.88,45100.0,49.1712,49.2186,49.1617,49.2186,45100.0
2010-12-09 15:35:00,51.88,51.95,51.87,51.95,47400.0,49.2186,49.285,49.2091,49.285,47400.0
2010-12-09 15:40:00,51.96,52.05,51.96,52.03,61100.0,49.2945,49.3799,49.2945,49.3609,61100.0
2010-12-09 15:45:00,52.03,52.05,52.0,52.01,78300.0,49.3609,49.3799,49.3325,49.342,78300.0
2010-12-09 15:50:00,52.02,52.02,51.97,51.99,59500.0,49.3514,49.3514,49.304,49.323,59500.0
2010-12-09 15:55:00,51.99,52.02,51.95,52.02,117400.0,49.323,49.3514,49.285,49.3514,117400.0
2010-12-10 09:30:00,52.56,52.56,52.09,52.4,86400.0,49.8637,49.8637,49.4179,49.712,86400.0
2010-12-10 09:35:00,52.4,52.71,52.35,52.71,156000.0,49.712,50.006,49.6645,50.006,156000.0
2010-12-10 09:40:00,52.71,52.81,52.68,52.81,40900.0,50.006,50.1009,49.9776,50.1009,40900.0
2010-12-10 09:45:00,52.81,52.86,52.75,52.79,38400.0,50.1009,50.1484,50.044,50.0819,38400.0
2010-12-10 09:50:00,52.76,52.98,52.76,52.98,51900.0,50.0535,50.2622,50.0535,50.2622,51900.0
2010-12-10 09:55:00,52.99,53.06,52.95,53.01,65000.0,50.2717,50.3381,50.2337,50.2907,65000.0
2010-12-10 10:00:00,53.0,53.0,52.84,52.86,46900.0,50.2812,50.2812,50.1294,50.1484,46900.0
2010-12-10 10:05:00,52.85,52.94,52.79,52.94,28200.0,50.1389,50.2242,50.0819,50.2242,28200.0
2010-12-10 10:10:00,52.9,52.95,52.86,52.9,22100.0,50.1863,50.2337,50.1484,50.1863,22100.0
2010-12-10 10:15:00,52.9,52.97,52.84,52.95,18900.0,50.1863,50.2527,50.1294,50.2337,18900.0
2010-12-10 10:20:00,52.94,53.0,52.93,52.97,16400.0,50.2242,50.2812,50.2148,50.2527,16400.0
2010-12-10 10:25:00,52.97,53.0,52.95,53.0,21700.0,50.2527,50.2812,50.2337,50.2812,21700.0
2010-12-10 10:30:00,52.99,53.03,52.99,53.02,23800.0,50.2717,50.3096,50.2717,50.3001,23800.0
2010-12-10 10:35:00,53.03,53.04,52.87,52.87,27300.0,50.3096,50.3191,50.1578,50.1578,27300.0
2010-12-10 10:40:00,52.87,52.92,52.85,52.89,45600.0,50.1578,50.2053,50.1389,50.1768,45600.0
2010-12-10 10:45:00,52.9,52.97,52.88,52.97,26400.0,50.1863,50.2527,50.1673,50.2527,26400.0
2010-12-10 10:50:00,52.96,52.99,52.95,52.97,14700.0,50.2432,50.2717,50.2337,50.2527,14700.0
2010-12-10 10:55:00,52.97,53.06,52.97,53.03,17500.0,50.2527,50.3381,50.2527,50.3096,17500.0
2010-12-10 11:00:00,53.03,53.03,52.99,53.0,14900.0,50.3096,50.3096,50.2717,50.2812,14900.0
2010-12-10 11:05:00,53.0,53.01,52.93,52.93,33500.0,50.2812,50.2907,50.2148,50.2148,33500.0
2010-12-10 11:10:00,52.92,53.01,52.91,53.01,37700.0,50.2053,50.2907,50.1958,50.2907,37700.0
2010-12-10 11:15:00,53.01,53.06,52.99,53.06,16700.0,50.2907,50.3381,50.2717,50.3381,16700.0
2010-12-10 11:20:00,53.06,53.11,53.04,53.1,31800.0,50.3381,50.3855,50.3191,50.376,31800.0
2010-12-10 11:25:00,53.11,53.15,53.07,53.1,15100.0,50.3855,50.4235,50.3476,50.376,15100.0
2010-12-10 11:30:00,53.1,53.14,53.06,53.14,20900.0,50.376,50.414,50.3381,50.414,20900.0
2010-12-10 11:35:00,53.14,53.15,53.07,53.07,11100.0,50.414,50.4235,50.3476,50.3476,11100.0
2010-12-10 11:40:00,53.07,53.07,53.03,53.05,14100.0,50.3476,50.3476,50.3096,50.3286,14100.0
2010-12-10 11:45:00,53.06,53.13,53.05,53.13,18100.0,50.3381,50.4045,50.3286,50.4045,18100.0
2010-12-10 11:50:00,53.12,53.13,53.07,53.07,11500.0,50.395,50.4045,50.3476,50.3476,11500.0
2010-12-10 11:55:00,53.07,53.17,53.07,53.16,13700.0,50.3476,50.4425,50.3476,50.433,13700.0
2010-12-10 12:00:00,53.15,53.17,53.11,53.12,32100.0,50.4235,50.4425,50.3855,50.395,32100.0
2010-12-10 12:05:00,53.11,53.11,53.04,53.05,23700.0,50.3855,50.3855,50.3191,50.3286,23700.0
2010-12-10 12:10:00,53.05,53.12,53.03,53.1,15300.0,50.3286,50.395,50.3096,50.376,15300.0
2010-12-10 12:15:00,53.12,53.13,53.09,53.13,10400.0,50.395,50.4045,50.3666,50.4045,10400.0
2010-12-10 12:20:00,53.13,53.13,53.08,53.09,7800.0,50.4045,50.4045,50.3571,50.3666,7800.0
2010-12-10 12:25:00,53.08,53.15,53.08,53.13,14000.0,50.3571,50.4235,50.3571,50.4045,14000.0
2010-12-10 12:30:00,53.13,53.18,53.12,53.18,12100.0,50.4045,50.4519,50.395,50.4519,12100.0
2010-12-10 12:35:00,53.18,53.18,53.16,53.18,9300.0,50.4519,50.4519,50.433,50.4519,9300.0
2010-12-10 12:40:00,53.17,53.19,53.13,53.16,25100.0,50.4425,50.4614,50.4045,50.433,25100.0
2010-12-10 12:45:00,53.16,53.2,53.14,53.18,16700.0,50.433,50.4709,50.414,50.4519,16700.0
2010-12-10 12:50:00,53.18,53.2,53.14,53.17,10500.0,50.4519,50.4709,50.414,50.4425,10500.0
2010-12-10 12:55:00,53.18,53.2,53.15,53.2,9100.0,50.4519,50.4709,50.4235,50.4709,9100.0
2010-12-10 13:00:00,53.19,53.22,53.19,53.2,11900.0,50.4614,50.4899,50.4614,50.4709,11900.0
2010-12-10 13:05:00,53.21,53.27,53.2,53.27,16200.0,50.4804,50.5373,50.4709,50.5373,16200.0
2010-12-10 13:10:00,53.27,53.27,53.2,53.2,11900.0,50.5373,50.5373,50.4709,50.4709,11900.0
2010-12-10 13:15:00,53.2,53.21,53.12,53.12,19700.0,50.4709,50.4804,50.395,50.395,19700.0
2010-12-10 13:20:00,53.12,53.2,53.12,53.18,12000.0,50.395,50.4709,50.395,50.4519,12000.0
2010-12-10 13:25:00,53.18,53.18,53.11,53.15,22700.0,50.4519,50.4519,50.3855,50.4235,22700.0
2010-12-10 13:30:00,53.16,53.16,53.15,53.15,6900.0,50.433,50.433,50.4235,50.4235,6900.0
2010-12-10 13:35:00,53.15,53.18,53.15,53.18,10200.0,50.4235,50.4519,50.4235,50.4519,10200.0
2010-12-10 13:40:00,53.17,53.17,53.15,53.15,6900.0,50.4425,50.4425,50.4235,50.4235,6900.0
2010-12-10 13:45:00,53.15,53.2,53.15,53.18,15700.0,50.4235,50.4709,50.4235,50.4519,15700.0
2010-12-10 13:50:00,53.18,53.18,53.15,53.15,11600.0,50.4519,50.4519,50.4235,50.4235,11600.0
2010-12-10 13:55:00,53.15,53.23,53.15,53.23,16500.0,50.4235,50.4994,50.4235,50.4994,16500.0
2010-12-10 14:00:00,53.22,53.22,53.17,53.18,17700.0,50.4899,50.4899,50.4425,50.4519,17700.0
2010-12-10 14:05:00,53.17,53.24,53.08,53.24,62600.0,50.4425,50.5089,50.3571,50.5089,62600.0
2010-12-10 14:10:00,53.24,53.29,53.23,53.28,18700.0,50.5089,50.5563,50.4994,50.5468,18700.0
2010-12-10 14:15:00,53.28,53.3,53.26,53.26,11800.0,50.5468,50.5658,50.5278,50.5278,11800.0
2010-12-10 14:20:00,53.26,53.27,53.23,53.23,9800.0,50.5278,50.5373,50.4994,50.4994,9800.0
2010-12-10 14:25:00,53.23,53.23,53.1,53.1,20800.0,50.4994,50.4994,50.376,50.376,20800.0
2010-12-10 14:30:00,53.1,53.14,53.1,53.1,16000.0,50.376,50.414,50.376,50.376,16000.0
2010-12-10 14:35:00,53.1,53.11,53.08,53.09,10500.0,50.376,50.3855,50.3571,50.3666,10500.0
2010-12-10 14:40:00,53.09,53.11,53.08,53.11,12300.0,50.3666,50.3855,50.3571,50.3855,12300.0
2010-12-10 14:45:00,53.1,53.1,53.03,53.08,14600.0,50.376,50.376,50.3096,50.3571,14600.0
2010-12-10 14:50:00,53.08,53.11,53.05,53.08,18000.0,50.3571,50.3855,50.3286,50.3571,18000.0
2010-12-10 14:55:00,53.07,53.07,53.03,53.05,25600.0,50.3476,50.3476,50.3096,50.3286,25600.0
2010-12-10 15:00:00,53.06,53.06,53.01,53.01,10300.0,50.3381,50.3381,50.2907,50.2907,10300.0
2010-12-10 15:05:00,53.02,53.02,52.98,52.99,21700.0,50.3001,50.3001,50.2622,50.2717,21700.0
2010-12-10 15:10:00,52.99,53.0,52.95,52.95,34300.0,50.2717,50.2812,50.2337,50.2337,34300.0
2010-12-10 15:15:00,52.95,52.96,52.93,52.94,25700.0,50.2337,50.2432,50.2148,50.2242,25700.0
2010-12-10 15:20:00,52.95,53.0,52.94,53.0,27800.0,50.2337,50.2812,50.2242,50.2812,27800.0
2010-12-10 15:25:00,53.0,53.03,52.99,53.03,24500.0,50.2812,50.3096,50.2717,50.3096,24500.0
2010-12-10 15:30:00,53.03,53.11,53.03,53.05,44300.0,50.3096,50.3855,50.3096,50.3286,44300.0
2010-12-10 15:35:00,53.05,53.05,53.01,53.04,38000.0,50.3286,50.3286,50.2907,50.3191,38000.0
2010-12-10 15:40:00,53.04,53.08,52.99,53.03,58100.0,50.3191,50.3571,50.2717,50.3096,58100.0
2010-12-10 15:45:00,53.03,53.03,52.93,52.99,118000.0,50.3096,50.3096,50.2148,50.2717,118000.0
2010-12-10 15:50:00,53.0,53.01,52.97,53.0,45000.0,50.2812,50.2907,50.2527,50.2812,45000.0
2010-12-10 15:55:00,53.01,53.06,52.98,52.98,109500.0,50.2907,50.3381,50.2622,50.2622,109500.0
2010-12-13 09:30:00,54.98,55.27,54.56,54.68,637000.0,52.1596,52.4347,51.7611,51.875,637000.0
2010-12-13 09:35:00,54.68,54.88,54.31,54.5,515200.0,51.875,52.0647,51.524,51.7042,515200.0
2010-12-13 09:40:00,54.5,54.69,54.5,54.6,165300.0,51.7042,51.8845,51.7042,51.7991,165300.0
2010-12-13 09:45:00,54.6,54.7,54.49,54.66,165900.0,51.7991,51.894,51.6947,51.856,165900.0
2010-12-13 09:50:00,54.64,54.92,54.62,54.92,160100.0,51.837,52.1027,51.8181,52.1027,160100.0
2010-12-13 09:55:00,54.89,54.97,54.76,54.85,178900.0,52.0742,52.1501,51.9509,52.0363,178900.0
2010-12-13 10:00:00,54.85,54.86,54.75,54.86,142700.0,52.0363,52.0458,51.9414,52.0458,142700.0
2010-12-13 10:05:00,54.88,54.94,54.78,54.79,124600.0,52.0647,52.1217,51.9699,51.9793,124600.0
2010-12-13 10:10:00,54.78,54.89,54.75,54.89,61600.0,51.9699,52.0742,51.9414,52.0742,61600.0
2010-12-13 10:15:00,54.89,54.97,54.85,54.96,99300.0,52.0742,52.1501,52.0363,52.1406,99300.0
2010-12-13 10:20:00,54.96,55.15,54.95,55.0,355000.0,52.1406,52.3209,52.1311,52.1786,355000.0
2010-12-13 10:25:00,54.99,55.02,54.94,55.0,99800.0,52.1691,52.1975,52.1217,52.1786,99800.0
2010-12-13 10:30:00,55.0,55.07,54.57,54.99,232500.0,52.1786,52.245,51.7706,52.1691,232500.0
2010-12-13 10:35:00,54.99,55.22,54.98,55.21,147000.0,52.1691,52.3873,52.1596,52.3778,147000.0
2010-12-13 10:40:00,55.2,55.28,55.13,55.25,115000.0,52.3683,52.4442,52.3019,52.4157,115000.0
2010-12-13 10:45:00,55.24,55.49,55.24,55.4,143700.0,52.4063,52.6434,52.4063,52.5581,143700.0
2010-12-13 10:50:00,55.4,55.41,55.21,55.37,117000.0,52.5581,52.5675,52.3778,52.5296,117000.0
2010-12-13 10:55:00,55.38,55.43,55.35,55.35,103200.0,52.5391,52.5865,52.5106,52.5106,103200.0
2010-12-13 11:00:00,55.34,55.37,55.28,55.29,141900.0,52.5011,52.5296,52.4442,52.4537,141900.0
2010-12-13 11:05:00,55.28,55.37,55.26,55.3,166900.0,52.4442,52.5296,52.4252,52.4632,166900.0
2010-12-13 11:10:00,55.28,55.3,55.12,55.13,62800.0,52.4442,52.4632,52.2924,52.3019,62800.0
2010-12-13 11:15:00,55.14,55.16,54.94,54.95,69200.0,52.3114,52.3304,52.1217,52.1311,69200.0
2010-12-13 11:20:00,54.96,55.03,54.82,54.82,63200.0,52.1406,52.207,52.0078,52.0078,63200.0
2010-12-13 11:25:00,54.81,54.86,54.7,54.81,91500.0,51.9983,52.0458,51.894,51.9983,91500.0
2010-12-13 11:30:00,54.81,54.89,54.77,54.89,102400.0,51.9983,52.0742,51.9604,52.0742,102400.0
2010-12-13 11:35:00,54.88,54.93,54.86,54.87,46100.0,52.0647,52.1122,52.0458,52.0552,46100.0
2010-12-13 11:40:00,54.86,54.9,54.82,54.9,72900.0,52.0458,52.0837,52.0078,52.0837,72900.0
2010-12-13 11:45:00,54.89,54.9,54.79,54.82,36500.0,52.0742,52.0837,51.9793,52.0078,36500.0
2010-12-13 11:50:00,54.83,54.95,54.83,54.93,28300.0,52.0173,52.1311,52.0173,52.1122,28300.0
2010-12-13 11:55:00,54.93,55.0,54.88,55.0,51200.0,52.1122,52.1786,52.0647,52.1786,51200.0
2010-12-13 12:00:00,55.0,55.02,54.96,54.97,54800.0,52.1786,52.1975,52.1406,52.1501,54800.0
2010-12-13 12:05:00,54.97,55.18,54.97,55.13,58200.0,52.1501,52.3493,52.1501,52.3019,58200.0
2010-12-13 12:10:00,55.13,55.14,55.08,55.09,41900.0,52.3019,52.3114,52.2545,52.264,41900.0
2010-12-13 12:15:00,55.09,55.1,55.06,55.06,11300.0,52.264,52.2734,52.2355,52.2355,11300.0
2010-12-13 12:20:00,55.07,55.07,54.99,55.01,26800.0,52.245,52.245,52.1691,52.1881,26800.0
2010-12-13 12:25:00,55.01,55.05,54.98,54.98,23900.0,52.1881,52.226,52.1596,52.1596,23900.0
2010-12-13 12:30:00,54.99,55.01,54.81,54.82,118200.0,52.1691,52.1881,51.9983,52.0078,118200.0
2010-12-13 12:35:00,54.82,54.91,54.78,54.9,26500.0,52.0078,52.0932,51.9699,52.0837,26500.0
2010-12-13 12:40:00,54.91,54.91,54.85,54.86,142700.0,52.0932,52.0932,52.0363,52.0458,142700.0
2010-12-13 12:45:00,54.86,54.91,54.85,54.91,13300.0,52.0458,52.0932,52.0363,52.0932,13300.0
2010-12-13 12:50:00,54.92,54.92,54.83,54.83,10200.0,52.1027,52.1027,52.0173,52.0173,10200.0
2010-12-13 12:55:00,54.83,54.83,54.74,54.81,16300.0,52.0173,52.0173,51.9319,51.9983,16300.0
2010-12-13 13:00:00,54.81,54.94,54.81,54.94,43400.0,51.9983,52.1217,51.9983,52.1217,43400.0
2010-12-13 13:05:00,54.93,54.97,54.92,54.93,18900.0,52.1122,52.1501,52.1027,52.1122,18900.0
2010-12-13 13:10:00,54.93,54.93,54.87,54.87,12100.0,52.1122,52.1122,52.0552,52.0552,12100.0
2010-12-13 13:15:00,54.87,54.99,54.85,54.99,22800.0,52.0552,52.1691,52.0363,52.1691,22800.0
2010-12-13 13:20:00,54.99,55.02,54.99,55.0,34900.0,52.1691,52.1975,52.1691,52.1786,34900.0
2010-12-13 13:25:00,54.99,55.01,54.97,55.0,27900.0,52.1691,52.1881,52.1501,52.1786,27900.0
2010-12-13 13:30:00,55.0,55.0,54.95,54.95,16700.0,52.1786,52.1786,52.1311,52.1311,16700.0
2010-12-13 13:35:00,54.95,54.98,54.94,54.94,16500.0,52.1311,52.1596,52.1217,52.1217,16500.0
2010-12-13 13:40:00,54.99,55.01,54.94,54.94,13000.0,52.1691,52.1881,52.1217,52.1217,13000.0
2010-12-13 13:45:00,54.95,55.11,54.92,55.09,179500.0,52.1311,52.2829,52.1027,52.264,179500.0
2010-12-13 13:50:00,55.1,55.15,54.98,55.01,115500.0,52.2734,52.3209,52.1596,52.1881,115500.0
2010-12-13 13:55:00,55.01,55.22,55.01,55.2,82200.0,52.1881,52.3873,52.1881,52.3683,82200.0
2010-12-13 14:00:00,55.2,55.24,55.05,55.05,86900.0,52.3683,52.4063,52.226,52.226,86900.0
2010-12-13 14:05:00,55.04,55.09,55.01,55.02,29600.0,52.2165,52.264,52.1881,52.1975,29600.0
2010-12-13 14:10:00,55.01,55.04,55.0,55.03,22500.0,52.1881,52.2165,52.1786,52.207,22500.0
2010-12-13 14:15:00,55.03,55.08,55.02,55.02,22900.0,52.207,52.2545,52.1975,52.1975,22900.0
2010-12-13 14:20:00,55.02,55.1,55.01,55.1,29700.0,52.1975,52.2734,52.1881,52.2734,29700.0
2010-12-13 14:25:00,55.09,55.16,55.06,55.13,40700.0,52.264,52.3304,52.2355,52.3019,40700.0
2010-12-13 14:30:00,55.12,55.16,55.06,55.16,52800.0,52.2924,52.3304,52.2355,52.3304,52800.0
2010-12-13 14:35:00,55.16,55.22,55.15,55.2,45800.0,52.3304,52.3873,52.3209,52.3683,45800.0
2010-12-13 14:40:00,55.21,55.21,55.16,55.2,56600.0,52.3778,52.3778,52.3304,52.3683,56600.0
2010-12-13 14:45:00,55.19,55.23,55.17,55.2,40600.0,52.3588,52.3968,52.3399,52.3683,40600.0
2010-12-13 14:50:00,55.2,55.21,55.19,55.2,33500.0,52.3683,52.3778,52.3588,52.3683,33500.0
2010-12-13 14:55:00,55.2,55.26,55.2,55.23,34900.0,52.3683,52.4252,52.3683,52.3968,34900.0
2010-12-13 15:00:00,55.23,55.31,55.23,55.31,53500.0,52.3968,52.4727,52.3968,52.4727,53500.0
2010-12-13 15:05:00,55.31,55.31,55.3,55.31,58700.0,52.4727,52.4727,52.4632,52.4727,58700.0
2010-12-13 15:10:00,55.3,55.39,55.3,55.38,72800.0,52.4632,52.5486,52.4632,52.5391,72800.0
2010-12-13 15:15:00,55.38,55.41,55.34,55.4,106200.0,52.5391,52.5675,52.5011,52.5581,106200.0
2010-12-13 15:20:00,55.4,55.5,55.39,55.49,70600.0,52.5581,52.6529,52.5486,52.6434,70600.0
2010-12-13 15:25:00,55.5,55.58,55.45,55.48,85900.0,52.6529,52.7288,52.6055,52.634,85900.0
2010-12-13 15:30:00,55.48,55.49,55.35,55.35,123800.0,52.634,52.6434,52.5106,52.5106,123800.0
2010-12-13 15:35:00,55.36,55.45,55.36,55.45,100100.0,52.5201,52.6055,52.5201,52.6055,100100.0
2010-12-13 15:40:00,55.44,55.46,55.41,55.45,82100.0,52.596,52.615,52.5675,52.6055,82100.0
2010-12-13 15:45:00,55.45,55.48,55.37,55.47,237300.0,52.6055,52.634,52.5296,52.6245,237300.0
2010-12-13 15:50:00,55.47,55.72,55.45,55.72,237400.0,52.6245,52.8616,52.6055,52.8616,237400.0
2010-12-13 15:55:00,55.71,55.72,55.55,55.56,386300.0,52.8522,52.8616,52.7004,52.7098,386300.0
2010-12-14 09:30:00,55.92,56.11,55.86,55.94,79500.0,53.0514,53.2316,52.9945,53.0704,79500.0
2010-12-14 09:35:00,55.96,56.0,55.88,55.96,73700.0,53.0893,53.1273,53.0134,53.0893,73700.0
2010-12-14 09:40:00,55.96,55.98,55.72,55.8,59300.0,53.0893,53.1083,52.8616,52.9375,59300.0
2010-12-14 09:45:00,55.8,55.87,55.69,55.79,36600.0,52.9375,53.0039,52.8332,52.928,36600.0
2010-12-14 09:50:00,55.79,55.8,55.72,55.74,22600.0,52.928,52.9375,52.8616,52.8806,22600.0
2010-12-14 09:55:00,55.74,55.85,55.74,55.8,29100.0,52.8806,52.985,52.8806,52.9375,29100.0
2010-12-14 10:00:00,55.8,55.9,55.78,55.83,43200.0,52.9375,53.0324,52.9186,52.966,43200.0
2010-12-14 10:05:00,55.84,55.93,55.84,55.91,59700.0,52.9755,53.0609,52.9755,53.0419,59700.0
2010-12-14 10:10:00,55.91,55.99,55.88,55.95,49300.0,53.0419,53.1178,53.0134,53.0798,49300.0
2010-12-14 10:15:00,55.95,55.99,55.9,55.99,34700.0,53.0798,53.1178,53.0324,53.1178,34700.0
2010-12-14 10:20:00,55.98,56.25,55.97,56.18,144900.0,53.1083,53.3645,53.0988,53.298,144900.0
2010-12-14 10:25:00,56.18,56.18,56.07,56.1,14200.0,53.298,53.298,53.1937,53.2221,14200.0
2010-12-14 10:30:00,56.1,56.13,55.94,56.0,76700.0,53.2221,53.2506,53.0704,53.1273,76700.0
2010-12-14 10:35:00,56.01,56.01,55.94,55.96,22400.0,53.1368,53.1368,53.0704,53.0893,22400.0
2010-12-14 10:40:00,55.96,55.96,55.89,55.95,55400.0,53.0893,53.0893,53.0229,53.0798,55400.0
2010-12-14 10:45:00,55.95,55.96,55.89,55.89,22100.0,53.0798,53.0893,53.0229,53.0229,22100.0
2010-12-14 10:50:00,55.89,55.89,55.74,55.86,33100.0,53.0229,53.0229,52.8806,52.9945,33100.0
2010-12-14 10:55:00,55.87,55.92,55.83,55.83,17400.0,53.0039,53.0514,52.966,52.966,17400.0
2010-12-14 11:00:00,55.83,55.83,55.79,55.79,19900.0,52.966,52.966,52.928,52.928,19900.0
2010-12-14 11:05:00,55.8,55.83,55.76,55.76,25300.0,52.9375,52.966,52.8996,52.8996,25300.0
2010-12-14 11:10:00,55.75,55.78,55.63,55.63,79800.0,52.8901,52.9186,52.7763,52.7763,79800.0
2010-12-14 11:15:00,55.63,55.71,55.57,55.65,40500.0,52.7763,52.8522,52.7193,52.7952,40500.0
2010-12-14 11:20:00,55.65,55.66,55.6,55.61,31500.0,52.7952,52.8047,52.7478,52.7573,31500.0
2010-12-14 11:25:00,55.62,55.65,55.57,55.62,17800.0,52.7668,52.7952,52.7193,52.7668,17800.0
2010-12-14 11:30:00,55.6,55.62,55.57,55.6,16800.0,52.7478,52.7668,52.7193,52.7478,16800.0
2010-12-14 11:35:00,55.6,55.61,55.49,55.51,26100.0,52.7478,52.7573,52.6434,52.6624,26100.0
2010-12-14 11:40:00,55.51,55.52,55.45,55.49,40200.0,52.6624,52.6719,52.6055,52.6434,40200.0
2010-12-14 11:45:00,55.5,55.5,55.45,55.47,24600.0,52.6529,52.6529,52.6055,52.6245,24600.0
2010-12-14 11:50:00,55.46,55.46,55.37,55.38,23600.0,52.615,52.615,52.5296,52.5391,23600.0
2010-12-14 11:55:00,55.39,55.42,55.35,55.37,21600.0,52.5486,52.577,52.5106,52.5296,21600.0
2010-12-14 12:00:00,55.38,55.46,55.35,55.41,22200.0,52.5391,52.615,52.5106,52.5675,22200.0
2010-12-14 12:05:00,55.42,55.42,55.35,55.35,15600.0,52.577,52.577,52.5106,52.5106,15600.0
2010-12-14 12:10:00,55.35,55.49,55.35,55.47,37600.0,52.5106,52.6434,52.5106,52.6245,37600.0
2010-12-14 12:15:00,55.47,55.48,55.37,55.37,25700.0,52.6245,52.634,52.5296,52.5296,25700.0
2010-12-14 12:20:00,55.37,55.42,55.37,55.41,10500.0,52.5296,52.577,52.5296,52.5675,10500.0
2010-12-14 12:25:00,55.41,55.42,55.37,55.38,24900.0,52.5675,52.577,52.5296,52.5391,24900.0
2010-12-14 12:30:00,55.39,55.4,55.33,55.37,32900.0,52.5486,52.5581,52.4916,52.5296,32900.0
2010-12-14 12:35:00,55.36,55.38,55.29,55.32,30200.0,52.5201,52.5391,52.4537,52.4822,30200.0
2010-12-14 12:40:00,55.32,55.32,55.26,55.26,21100.0,52.4822,52.4822,52.4252,52.4252,21100.0
2010-12-14 12:45:00,55.27,55.33,55.26,55.33,17600.0,52.4347,52.4916,52.4252,52.4916,17600.0
2010-12-14 12:50:00,55.33,55.38,55.29,55.35,11500.0,52.4916,52.5391,52.4537,52.5106,11500.0
2010-12-14 12:55:00,55.35,55.36,55.3,55.33,8600.0,52.5106,52.5201,52.4632,52.4916,8600.0
2010-12-14 13:00:00,55.34,55.38,55.32,55.35,12000.0,52.5011,52.5391,52.4822,52.5106,12000.0
2010-12-14 13:05:00,55.35,55.35,55.3,55.31,9800.0,52.5106,52.5106,52.4632,52.4727,9800.0
2010-12-14 13:10:00,55.31,55.35,55.31,55.34,13400.0,52.4727,52.5106,52.4727,52.5011,13400.0
2010-12-14 13:15:00,55.34,55.4,55.33,55.39,32400.0,52.5011,52.5581,52.4916,52.5486,32400.0
2010-12-14 13:20:00,55.39,55.39,55.34,55.36,17200.0,52.5486,52.5486,52.5011,52.5201,17200.0
2010-12-14 13:25:00,55.37,55.4,55.34,55.4,7400.0,52.5296,52.5581,52.5011,52.5581,7400.0
2010-12-14 13:30:00,55.4,55.41,55.29,55.31,38200.0,52.5581,52.5675,52.4537,52.4727,38200.0
2010-12-14 13:35:00,55.31,55.33,55.27,55.29,32300.0,52.4727,52.4916,52.4347,52.4537,32300.0
2010-12-14 13:40:00,55.29,55.31,55.25,55.3,33900.0,52.4537,52.4727,52.4157,52.4632,33900.0
2010-12-14 13:45:00,55.31,55.36,55.31,55.34,5600.0,52.4727,52.5201,52.4727,52.5011,5600.0
2010-12-14 13:50:00,55.35,55.37,55.31,55.36,23000.0,52.5106,52.5296,52.4727,52.5201,23000.0
2010-12-14 13:55:00,55.37,55.4,55.32,55.4,35000.0,52.5296,52.5581,52.4822,52.5581,35000.0
2010-12-14 14:00:00,55.41,55.43,55.38,55.38,37600.0,52.5675,52.5865,52.5391,52.5391,37600.0
2010-12-14 14:05:00,55.38,55.39,55.35,55.38,15600.0,52.5391,52.5486,52.5106,52.5391,15600.0
2010-12-14 14:10:00,55.37,55.4,55.37,55.39,12900.0,52.5296,52.5581,52.5296,52.5486,12900.0
2010-12-14 14:15:00,55.39,55.44,55.28,55.41,27100.0,52.5486,52.596,52.4442,52.5675,27100.0
2010-12-14 14:20:00,55.41,55.49,55.38,55.42,64200.0,52.5675,52.6434,52.5391,52.577,64200.0
2010-12-14 14:25:00,55.42,55.44,55.31,55.37,30600.0,52.577,52.596,52.4727,52.5296,30600.0
2010-12-14 14:30:00,55.37,55.45,55.36,55.41,26600.0,52.5296,52.6055,52.5201,52.5675,26600.0
2010-12-14 14:35:00,55.4,55.45,55.39,55.45,35000.0,52.5581,52.6055,52.5486,52.6055,35000.0
2010-12-14 14:40:00,55.45,55.51,55.38,55.38,39500.0,52.6055,52.6624,52.5391,52.5391,39500.0
2010-12-14 14:45:00,55.38,55.44,55.34,55.37,21200.0,52.5391,52.596,52.5011,52.5296,21200.0
2010-12-14 14:50:00,55.36,55.46,55.36,55.4,24400.0,52.5201,52.615,52.5201,52.5581,24400.0
2010-12-14 14:55:00,55.42,55.42,55.32,55.38,27200.0,52.577,52.577,52.4822,52.5391,27200.0
2010-12-14 15:00:00,55.39,55.43,55.36,55.4,21300.0,52.5486,52.5865,52.5201,52.5581,21300.0
2010-12-14 15:05:00,55.4,55.41,55.32,55.32,36600.0,52.5581,52.5675,52.4822,52.4822,36600.0
2010-12-14 15:10:00,55.32,55.36,55.25,55.26,37900.0,52.4822,52.5201,52.4157,52.4252,37900.0
2010-12-14 15:15:00,55.28,55.29,55.17,55.19,51000.0,52.4442,52.4537,52.3399,52.3588,51000.0
2010-12-14 15:20:00,55.19,55.24,55.15,55.18,51100.0,52.3588,52.4063,52.3209,52.3493,51100.0
2010-12-14 15:25:00,55.19,55.24,55.16,55.18,32200.0,52.3588,52.4063,52.3304,52.3493,32200.0
2010-12-14 15:30:00,55.18,55.23,55.17,55.23,30500.0,52.3493,52.3968,52.3399,52.3968,30500.0
2010-12-14 15:35:00,55.23,55.23,55.1,55.13,85800.0,52.3968,52.3968,52.2734,52.3019,85800.0
2010-12-14 15:40:00,55.14,55.17,55.08,55.09,87600.0,52.3114,52.3399,52.2545,52.264,87600.0
2010-12-14 15:45:00,55.1,55.22,55.08,55.08,98300.0,52.2734,52.3873,52.2545,52.2545,98300.0
2010-12-14 15:50:00,55.08,55.18,55.07,55.12,100300.0,52.2545,52.3493,52.245,52.2924,100300.0
2010-12-14 15:55:00,55.13,55.2,55.06,55.1,263100.0,52.3019,52.3683,52.2355,52.2734,263100.0
2010-12-15 09:30:00,54.71,54.96,54.17,54.94,60600.0,51.9035,52.1406,51.3912,52.1217,60600.0
2010-12-15 09:35:00,54.95,55.11,54.88,55.06,60200.0,52.1311,52.2829,52.0647,52.2355,60200.0
2010-12-15 09:40:00,55.06,55.29,55.05,55.23,60700.0,52.2355,52.4537,52.226,52.3968,60700.0
2010-12-15 09:45:00,55.23,55.37,55.23,55.36,43700.0,52.3968,52.5296,52.3968,52.5201,43700.0
2010-12-15 09:50:00,55.35,55.6,55.32,55.5,132300.0,52.5106,52.7478,52.4822,52.6529,132300.0
2010-12-15 09:55:00,55.5,56.0,55.49,55.81,121900.0,52.6529,53.1273,52.6434,52.947,121900.0
2010-12-15 10:00:00,55.78,55.85,55.68,55.83,108400.0,52.9186,52.985,52.8237,52.966,108400.0
2010-12-15 10:05:00,55.81,56.15,55.81,56.14,197100.0,52.947,53.2696,52.947,53.2601,197100.0
2010-12-15 10:10:00,56.15,56.15,55.79,55.99,136900.0,53.2696,53.2696,52.928,53.1178,136900.0
2010-12-15 10:15:00,56.0,56.04,55.96,56.0,54600.0,53.1273,53.1652,53.0893,53.1273,54600.0
2010-12-15 10:20:00,56.0,56.21,55.99,56.07,66000.0,53.1273,53.3265,53.1178,53.1937,66000.0
2010-12-15 10:25:00,56.06,56.16,56.06,56.15,126300.0,53.1842,53.2791,53.1842,53.2696,126300.0
2010-12-15 10:30:00,56.16,56.18,56.05,56.12,100900.0,53.2791,53.298,53.1747,53.2411,100900.0
2010-12-15 10:35:00,56.13,56.17,56.06,56.09,29300.0,53.2506,53.2886,53.1842,53.2127,29300.0
2010-12-15 10:40:00,56.09,56.1,56.04,56.1,65900.0,53.2127,53.2221,53.1652,53.2221,65900.0
2010-12-15 10:45:00,56.1,56.11,56.0,56.02,34200.0,53.2221,53.2316,53.1273,53.1462,34200.0
2010-12-15 10:50:00,56.01,56.02,55.79,55.79,44900.0,53.1368,53.1462,52.928,52.928,44900.0
2010-12-15 10:55:00,55.8,55.83,55.73,55.8,38000.0,52.9375,52.966,52.8711,52.9375,38000.0
2010-12-15 11:00:00,55.8,55.93,55.78,55.85,26000.0,52.9375,53.0609,52.9186,52.985,26000.0
2010-12-15 11:05:00,55.84,55.91,55.83,55.9,35100.0,52.9755,53.0419,52.966,53.0324,35100.0
2010-12-15 11:10:00,55.9,55.92,55.86,55.87,35200.0,53.0324,53.0514,52.9945,53.0039,35200.0
2010-12-15 11:15:00,55.86,55.87,55.77,55.85,60500.0,52.9945,53.0039,52.9091,52.985,60500.0
2010-12-15 11:20:00,55.85,55.85,55.73,55.73,15000.0,52.985,52.985,52.8711,52.8711,15000.0
2010-12-15 11:25:00,55.74,55.76,55.65,55.67,40100.0,52.8806,52.8996,52.7952,52.8142,40100.0
2010-12-15 11:30:00,55.66,55.66,55.56,55.62,35800.0,52.8047,52.8047,52.7098,52.7668,35800.0
2010-12-15 11:35:00,55.63,55.71,55.61,55.67,33800.0,52.7763,52.8522,52.7573,52.8142,33800.0
2010-12-15 11:40:00,55.66,55.75,55.65,55.73,18400.0,52.8047,52.8901,52.7952,52.8711,18400.0
2010-12-15 11:45:00,55.74,55.74,55.66,55.73,40000.0,52.8806,52.8806,52.8047,52.8711,40000.0
2010-12-15 11:50:00,55.72,55.72,55.64,55.67,22200.0,52.8616,52.8616,52.7857,52.8142,22200.0
2010-12-15 11:55:00,55.65,55.68,55.64,55.65,13000.0,52.7952,52.8237,52.7857,52.7952,13000.0
2010-12-15 12:00:00,55.64,55.65,55.54,55.58,70900.0,52.7857,52.7952,52.6909,52.7288,70900.0
2010-12-15 12:05:00,55.58,55.61,55.56,55.58,11500.0,52.7288,52.7573,52.7098,52.7288,11500.0
2010-12-15 12:10:00,55.59,55.59,55.56,55.56,16600.0,52.7383,52.7383,52.7098,52.7098,16600.0
2010-12-15 12:15:00,55.58,55.6,55.56,55.57,14500.0,52.7288,52.7478,52.7098,52.7193,14500.0
2010-12-15 12:20:00,55.56,55.6,55.55,55.6,22300.0,52.7098,52.7478,52.7004,52.7478,22300.0
2010-12-15 12:25:00,55.6,55.63,55.6,55.62,7000.0,52.7478,52.7763,52.7478,52.7668,7000.0
2010-12-15 12:30:00,55.62,55.65,55.61,55.61,16300.0,52.7668,52.7952,52.7573,52.7573,16300.0
2010-12-15 12:35:00,55.61,55.62,55.55,55.57,14600.0,52.7573,52.7668,52.7004,52.7193,14600.0
2010-12-15 12:40:00,55.57,55.57,55.47,55.49,69500.0,52.7193,52.7193,52.6245,52.6434,69500.0
2010-12-15 12:45:00,55.48,55.51,55.44,55.47,34800.0,52.634,52.6624,52.596,52.6245,34800.0
2010-12-15 12:50:00,55.48,55.48,55.38,55.38,22200.0,52.634,52.634,52.5391,52.5391,22200.0
2010-12-15 12:55:00,55.39,55.47,55.38,55.45,24900.0,52.5486,52.6245,52.5391,52.6055,24900.0
2010-12-15 13:00:00,55.45,55.49,55.45,55.46,37400.0,52.6055,52.6434,52.6055,52.615,37400.0
2010-12-15 13:05:00,55.45,55.46,55.4,55.42,40900.0,52.6055,52.615,52.5581,52.577,40900.0
2010-12-15 13:10:00,55.42,55.42,55.35,55.36,22400.0,52.577,52.577,52.5106,52.5201,22400.0
2010-12-15 13:15:00,55.35,55.38,55.29,55.35,41100.0,52.5106,52.5391,52.4537,52.5106,41100.0
2010-12-15 13:20:00,55.34,55.35,55.28,55.29,30400.0,52.5011,52.5106,52.4442,52.4537,30400.0
2010-12-15 13:25:00,55.29,55.29,55.22,55.25,41200.0,52.4537,52.4537,52.3873,52.4157,41200.0
2010-12-15 13:30:00,55.25,55.33,55.24,55.31,10600.0,52.4157,52.4916,52.4063,52.4727,10600.0
2010-12-15 13:35:00,55.31,55.33,55.26,55.32,19200.0,52.4727,52.4916,52.4252,52.4822,19200.0
2010-12-15 13:40:00,55.32,55.37,55.28,55.37,14900.0,52.4822,52.5296,52.4442,52.5296,14900.0
2010-12-15 13:45:00,55.37,55.39,55.36,55.37,9700.0,52.5296,52.5486,52.5201,52.5296,9700.0
2010-12-15 13:50:00,55.37,55.38,55.27,55.27,15000.0,52.5296,52.5391,52.4347,52.4347,15000.0
2010-12-15 13:55:00,55.28,55.32,55.28,55.31,16800.0,52.4442,52.4822,52.4442,52.4727,16800.0
2010-12-15 14:00:00,55.32,55.36,55.31,55.36,15100.0,52.4822,52.5201,52.4727,52.5201,15100.0
2010-12-15 14:05:00,55.36,55.42,55.35,55.38,26100.0,52.5201,52.577,52.5106,52.5391,26100.0
2010-12-15 14:10:00,55.37,55.38,55.32,55.37,26200.0,52.5296,52.5391,52.4822,52.5296,26200.0
2010-12-15 14:15:00,55.36,55.37,55.31,55.31,15100.0,52.5201,52.5296,52.4727,52.4727,15100.0
2010-12-15 14:20:00,55.31,55.31,55.27,55.28,18500.0,52.4727,52.4727,52.4347,52.4442,18500.0
2010-12-15 14:25:00,55.28,55.28,55.15,55.16,45200.0,52.4442,52.4442,52.3209,52.3304,45200.0
2010-12-15 14:30:00,55.15,55.2,55.08,55.2,48700.0,52.3209,52.3683,52.2545,52.3683,48700.0
2010-12-15 14:35:00,55.19,55.19,55.1,55.12,33300.0,52.3588,52.3588,52.2734,52.2924,33300.0
2010-12-15 14:40:00,55.12,55.19,55.08,55.19,20800.0,52.2924,52.3588,52.2545,52.3588,20800.0
2010-12-15 14:45:00,55.19,55.22,55.13,55.13,25500.0,52.3588,52.3873,52.3019,52.3019,25500.0
2010-12-15 14:50:00,55.12,55.2,55.11,55.19,17700.0,52.2924,52.3683,52.2829,52.3588,17700.0
2010-12-15 14:55:00,55.19,55.19,55.13,55.18,57200.0,52.3588,52.3588,52.3019,52.3493,57200.0
2010-12-15 15:00:00,55.17,55.24,55.15,55.21,30000.0,52.3399,52.4063,52.3209,52.3778,30000.0
2010-12-15 15:05:00,55.22,55.25,55.21,55.22,41700.0,52.3873,52.4157,52.3778,52.3873,41700.0
2010-12-15 15:10:00,55.22,55.28,55.19,55.25,16800.0,52.3873,52.4442,52.3588,52.4157,16800.0
2010-12-15 15:15:00,55.25,55.3,55.25,55.28,29400.0,52.4157,52.4632,52.4157,52.4442,29400.0
2010-12-15 15:20:00,55.28,55.35,55.26,55.35,41800.0,52.4442,52.5106,52.4252,52.5106,41800.0
2010-12-15 15:25:00,55.35,55.41,55.35,55.4,31500.0,52.5106,52.5675,52.5106,52.5581,31500.0
2010-12-15 15:30:00,55.4,55.41,55.35,55.4,50900.0,52.5581,52.5675,52.5106,52.5581,50900.0
2010-12-15 15:35:00,55.41,55.47,55.34,55.34,51400.0,52.5675,52.6245,52.5011,52.5011,51400.0
2010-12-15 15:40:00,55.34,55.39,55.32,55.39,53100.0,52.5011,52.5486,52.4822,52.5486,53100.0
2010-12-15 15:45:00,55.38,55.39,55.26,55.3,132100.0,52.5391,52.5486,52.4252,52.4632,132100.0
2010-12-15 15:50:00,55.3,55.3,55.24,55.26,74700.0,52.4632,52.4632,52.4063,52.4252,74700.0
2010-12-15 15:55:00,55.27,55.37,55.26,55.32,167900.0,52.4347,52.5296,52.4252,52.4822,167900.0
2010-12-16 09:30:00,55.35,55.43,55.19,55.19,27500.0,52.5106,52.5865,52.3588,52.3588,27500.0
2010-12-16 09:35:00,55.25,55.34,55.15,55.16,13600.0,52.4157,52.5011,52.3209,52.3304,13600.0
2010-12-16 09:40:00,55.17,55.31,55.08,55.08,16600.0,52.3399,52.4727,52.2545,52.2545,16600.0
2010-12-16 09:45:00,55.08,55.21,55.06,55.16,29200.0,52.2545,52.3778,52.2355,52.3304,29200.0
2010-12-16 09:50:00,55.16,55.23,55.1,55.14,18300.0,52.3304,52.3968,52.2734,52.3114,18300.0
2010-12-16 09:55:00,55.14,55.17,54.84,54.84,58400.0,52.3114,52.3399,52.0268,52.0268,58400.0
2010-12-16 10:00:00,54.83,55.04,54.83,55.0,52100.0,52.0173,52.2165,52.0173,52.1786,52100.0
2010-12-16 10:05:00,55.02,55.02,54.91,55.0,29200.0,52.1975,52.1975,52.0932,52.1786,29200.0
2010-12-16 10:10:00,55.0,55.08,55.0,55.07,22500.0,52.1786,52.2545,52.1786,52.245,22500.0
2010-12-16 10:15:00,55.09,55.13,55.03,55.13,30500.0,52.264,52.3019,52.207,52.3019,30500.0
2010-12-16 10:20:00,55.15,55.21,55.11,55.16,21400.0,52.3209,52.3778,52.2829,52.3304,21400.0
2010-12-16 10:25:00,55.16,55.21,55.1,55.15,21100.0,52.3304,52.3778,52.2734,52.3209,21100.0
2010-12-16 10:30:00,55.13,55.21,55.13,55.14,21400.0,52.3019,52.3778,52.3019,52.3114,21400.0
2010-12-16 10:35:00,55.13,55.27,55.11,55.25,22100.0,52.3019,52.4347,52.2829,52.4157,22100.0
2010-12-16 10:40:00,55.25,55.34,55.24,55.29,15400.0,52.4157,52.5011,52.4063,52.4537,15400.0
2010-12-16 10:45:00,55.28,55.37,55.27,55.36,10500.0,52.4442,52.5296,52.4347,52.5201,10500.0
2010-12-16 10:50:00,55.35,55.39,55.28,55.32,28000.0,52.5106,52.5486,52.4442,52.4822,28000.0
2010-12-16 10:55:00,55.32,55.35,55.28,55.28,29500.0,52.4822,52.5106,52.4442,52.4442,29500.0
2010-12-16 11:00:00,55.28,55.28,55.23,55.24,32800.0,52.4442,52.4442,52.3968,52.4063,32800.0
2010-12-16 11:05:00,55.24,55.26,55.17,55.25,30000.0,52.4063,52.4252,52.3399,52.4157,30000.0
2010-12-16 11:10:00,55.24,55.33,55.19,55.2,94500.0,52.4063,52.4916,52.3588,52.3683,94500.0
2010-12-16 11:15:00,55.2,55.28,55.19,55.25,52800.0,52.3683,52.4442,52.3588,52.4157,52800.0
2010-12-16 11:20:00,55.26,55.31,55.23,55.24,25800.0,52.4252,52.4727,52.3968,52.4063,25800.0
2010-12-16 11:25:00,55.24,55.29,55.21,55.21,59500.0,52.4063,52.4537,52.3778,52.3778,59500.0
2010-12-16 11:30:00,55.21,55.21,55.12,55.17,32200.0,52.3778,52.3778,52.2924,52.3399,32200.0
2010-12-16 11:35:00,55.17,55.23,55.14,55.14,14000.0,52.3399,52.3968,52.3114,52.3114,14000.0
2010-12-16 11:40:00,55.15,55.28,55.15,55.24,70000.0,52.3209,52.4442,52.3209,52.4063,70000.0
2010-12-16 11:45:00,55.23,55.26,55.12,55.12,68700.0,52.3968,52.4252,52.2924,52.2924,68700.0
2010-12-16 11:50:00,55.12,55.22,55.12,55.22,41600.0,52.2924,52.3873,52.2924,52.3873,41600.0
2010-12-16 11:55:00,55.22,55.28,55.22,55.28,85500.0,52.3873,52.4442,52.3873,52.4442,85500.0
2010-12-16 12:00:00,55.27,55.31,55.2,55.25,88400.0,52.4347,52.4727,52.3683,52.4157,88400.0
2010-12-16 12:05:00,55.25,55.29,55.24,55.29,21200.0,52.4157,52.4537,52.4063,52.4537,21200.0
2010-12-16 12:10:00,55.31,55.38,55.29,55.38,17000.0,52.4727,52.5391,52.4537,52.5391,17000.0
2010-12-16 12:15:00,55.38,55.41,55.37,55.37,20100.0,52.5391,52.5675,52.5296,52.5296,20100.0
2010-12-16 12:20:00,55.37,55.38,55.3,55.32,12500.0,52.5296,52.5391,52.4632,52.4822,12500.0
2010-12-16 12:25:00,55.32,55.32,55.18,55.22,64200.0,52.4822,52.4822,52.3493,52.3873,64200.0
2010-12-16 12:30:00,55.22,55.3,55.22,55.28,46700.0,52.3873,52.4632,52.3873,52.4442,46700.0
2010-12-16 12:35:00,55.27,55.32,55.26,55.27,10400.0,52.4347,52.4822,52.4252,52.4347,10400.0
2010-12-16 12:40:00,55.27,55.36,55.25,55.35,49200.0,52.4347,52.5201,52.4157,52.5106,49200.0
2010-12-16 12:45:00,55.35,55.35,55.27,55.27,37700.0,52.5106,52.5106,52.4347,52.4347,37700.0
2010-12-16 12:50:00,55.28,55.35,55.28,55.35,12300.0,52.4442,52.5106,52.4442,52.5106,12300.0
2010-12-16 12:55:00,55.35,55.36,55.29,55.34,30700.0,52.5106,52.5201,52.4537,52.5011,30700.0
2010-12-16 13:00:00,55.35,55.36,55.31,55.34,20000.0,52.5106,52.5201,52.4727,52.5011,20000.0
2010-12-16 13:05:00,55.34,55.35,55.33,55.35,6800.0,52.5011,52.5106,52.4916,52.5106,6800.0
2010-12-16 13:10:00,55.35,55.35,55.31,55.31,42500.0,52.5106,52.5106,52.4727,52.4727,42500.0
2010-12-16 13:15:00,55.31,55.34,55.25,55.33,10700.0,52.4727,52.5011,52.4157,52.4916,10700.0
2010-12-16 13:20:00,55.34,55.35,55.34,55.34,10000.0,52.5011,52.5106,52.5011,52.5011,10000.0
2010-12-16 13:25:00,55.34,55.35,55.29,55.3,4200.0,52.5011,52.5106,52.4537,52.4632,4200.0
2010-12-16 13:30:00,55.29,55.35,55.27,55.27,21500.0,52.4537,52.5106,52.4347,52.4347,21500.0
2010-12-16 13:35:00,55.28,55.35,55.28,55.34,10400.0,52.4442,52.5106,52.4442,52.5011,10400.0
2010-12-16 13:40:00,55.34,55.35,55.3,55.31,20100.0,52.5011,52.5106,52.4632,52.4727,20100.0
2010-12-16 13:45:00,55.31,55.34,55.29,55.34,8500.0,52.4727,52.5011,52.4537,52.5011,8500.0
2010-12-16 13:50:00,55.34,55.38,55.31,55.38,8600.0,52.5011,52.5391,52.4727,52.5391,8600.0
2010-12-16 13:55:00,55.38,55.38,55.26,55.26,10000.0,52.5391,52.5391,52.4252,52.4252,10000.0
2010-12-16 14:00:00,55.27,55.32,55.27,55.29,15600.0,52.4347,52.4822,52.4347,52.4537,15600.0
2010-12-16 14:05:00,55.29,55.34,55.29,55.33,11800.0,52.4537,52.5011,52.4537,52.4916,11800.0
2010-12-16 14:10:00,55.33,55.35,55.33,55.35,64700.0,52.4916,52.5106,52.4916,52.5106,64700.0
2010-12-16 14:15:00,55.34,55.35,55.3,55.31,37400.0,52.5011,52.5106,52.4632,52.4727,37400.0
2010-12-16 14:20:00,55.31,55.32,55.25,55.28,14900.0,52.4727,52.4822,52.4157,52.4442,14900.0
2010-12-16 14:25:00,55.29,55.3,55.24,55.24,11400.0,52.4537,52.4632,52.4063,52.4063,11400.0
2010-12-16 14:30:00,55.24,55.24,55.17,55.22,23400.0,52.4063,52.4063,52.3399,52.3873,23400.0
2010-12-16 14:35:00,55.22,55.3,55.22,55.24,17400.0,52.3873,52.4632,52.3873,52.4063,17400.0
2010-12-16 14:40:00,55.25,55.25,55.15,55.16,59200.0,52.4157,52.4157,52.3209,52.3304,59200.0
2010-12-16 14:45:00,55.15,55.21,55.15,55.18,12500.0,52.3209,52.3778,52.3209,52.3493,12500.0
2010-12-16 14:50:00,55.17,55.17,55.13,55.16,18700.0,52.3399,52.3399,52.3019,52.3304,18700.0
2010-12-16 14:55:00,55.16,55.17,55.1,55.12,25200.0,52.3304,52.3399,52.2734,52.2924,25200.0
2010-12-16 15:00:00,55.12,55.26,55.12,55.23,19500.0,52.2924,52.4252,52.2924,52.3968,19500.0
2010-12-16 15:05:00,55.23,55.28,55.22,55.27,15200.0,52.3968,52.4442,52.3873,52.4347,15200.0
2010-12-16 15:10:00,55.27,55.3,55.22,55.3,15100.0,52.4347,52.4632,52.3873,52.4632,15100.0
2010-12-16 15:15:00,55.3,55.33,55.26,55.27,41700.0,52.4632,52.4916,52.4252,52.4347,41700.0
2010-12-16 15:20:00,55.27,55.31,55.25,55.28,39700.0,52.4347,52.4727,52.4157,52.4442,39700.0
2010-12-16 15:25:00,55.27,55.29,55.26,55.29,39100.0,52.4347,52.4537,52.4252,52.4537,39100.0
2010-12-16 15:30:00,55.29,55.35,55.29,55.35,32300.0,52.4537,52.5106,52.4537,52.5106,32300.0
2010-12-16 15:35:00,55.35,55.37,55.34,55.36,117900.0,52.5106,52.5296,52.5011,52.5201,117900.0
2010-12-16 15:40:00,55.36,55.37,55.34,55.35,39800.0,52.5201,52.5296,52.5011,52.5106,39800.0
2010-12-16 15:45:00,55.35,55.35,55.33,55.34,44200.0,52.5106,52.5106,52.4916,52.5011,44200.0
2010-12-16 15:50:00,55.34,55.37,55.33,55.35,82700.0,52.5011,52.5296,52.4916,52.5106,82700.0
2010-12-16 15:55:00,55.35,55.37,55.33,55.34,96500.0,52.5106,52.5296,52.4916,52.5011,96500.0
2010-12-17 09:30:00,55.29,55.43,55.26,55.26,430400.0,52.4537,52.5865,52.4252,52.4252,430400.0
2010-12-17 09:35:00,55.19,55.2,54.99,55.01,39800.0,52.3588,52.3683,52.1691,52.1881,39800.0
2010-12-17 09:40:00,55.02,55.06,54.75,54.81,48800.0,52.1975,52.2355,51.9414,51.9983,48800.0
2010-12-17 09:45:00,54.82,54.98,54.81,54.84,37400.0,52.0078,52.1596,51.9983,52.0268,37400.0
2010-12-17 09:50:00,54.83,54.9,54.82,54.88,32400.0,52.0173,52.0837,52.0078,52.0647,32400.0
2010-12-17 09:55:00,54.89,54.94,54.85,54.93,23700.0,52.0742,52.1217,52.0363,52.1122,23700.0
2010-12-17 10:00:00,54.92,55.01,54.85,54.92,88300.0,52.1027,52.1881,52.0363,52.1027,88300.0
2010-12-17 10:05:00,54.92,55.19,54.92,55.15,69600.0,52.1027,52.3588,52.1027,52.3209,69600.0
2010-12-17 10:10:00,55.15,55.21,55.12,55.19,16900.0,52.3209,52.3778,52.2924,52.3588,16900.0
2010-12-17 10:15:00,55.2,55.24,55.18,55.24,17800.0,52.3683,52.4063,52.3493,52.4063,17800.0
2010-12-17 10:20:00,55.24,55.24,55.18,55.18,12700.0,52.4063,52.4063,52.3493,52.3493,12700.0
2010-12-17 10:25:00,55.19,55.25,55.16,55.19,19300.0,52.3588,52.4157,52.3304,52.3588,19300.0
2010-12-17 10:30:00,55.19,55.3,55.15,55.3,20800.0,52.3588,52.4632,52.3209,52.4632,20800.0
2010-12-17 10:35:00,55.31,55.31,55.23,55.27,23700.0,52.4727,52.4727,52.3968,52.4347,23700.0
2010-12-17 10:40:00,55.27,55.34,55.25,55.29,33000.0,52.4347,52.5011,52.4157,52.4537,33000.0
2010-12-17 10:45:00,55.28,55.36,55.18,55.19,106600.0,52.4442,52.5201,52.3493,52.3588,106600.0
2010-12-17 10:50:00,55.19,55.28,55.18,55.23,11200.0,52.3588,52.4442,52.3493,52.3968,11200.0
2010-12-17 10:55:00,55.25,55.34,55.24,55.32,10500.0,52.4157,52.5011,52.4063,52.4822,10500.0
2010-12-17 11:00:00,55.33,55.36,55.3,55.33,13000.0,52.4916,52.5201,52.4632,52.4916,13000.0
2010-12-17 11:05:00,55.34,55.4,55.33,55.37,12000.0,52.5011,52.5581,52.4916,52.5296,12000.0
2010-12-17 11:10:00,55.36,55.36,55.27,55.27,13100.0,52.5201,52.5201,52.4347,52.4347,13100.0
2010-12-17 11:15:00,55.27,55.34,55.25,55.34,15400.0,52.4347,52.5011,52.4157,52.5011,15400.0
2010-12-17 11:20:00,55.34,55.34,55.26,55.29,16100.0,52.5011,52.5011,52.4252,52.4537,16100.0
2010-12-17 11:25:00,55.29,55.35,55.27,55.31,15600.0,52.4537,52.5106,52.4347,52.4727,15600.0
2010-12-17 11:30:00,55.3,55.38,55.3,55.33,15600.0,52.4632,52.5391,52.4632,52.4916,15600.0
2010-12-17 11:35:00,55.32,55.42,55.3,55.39,15700.0,52.4822,52.577,52.4632,52.5486,15700.0
2010-12-17 11:40:00,55.38,55.45,55.37,55.45,12800.0,52.5391,52.6055,52.5296,52.6055,12800.0
2010-12-17 11:45:00,55.45,55.5,55.43,55.43,48800.0,52.6055,52.6529,52.5865,52.5865,48800.0
2010-12-17 11:50:00,55.44,55.5,55.44,55.49,19500.0,52.596,52.6529,52.596,52.6434,19500.0
2010-12-17 11:55:00,55.48,55.5,55.47,55.49,11600.0,52.634,52.6529,52.6245,52.6434,11600.0
2010-12-17 12:00:00,55.49,55.5,55.48,55.49,11500.0,52.6434,52.6529,52.634,52.6434,11500.0
2010-12-17 12:05:00,55.49,55.5,55.47,55.49,18300.0,52.6434,52.6529,52.6245,52.6434,18300.0
2010-12-17 12:10:00,55.5,55.56,55.49,55.54,9400.0,52.6529,52.7098,52.6434,52.6909,9400.0
2010-12-17 12:15:00,55.53,55.61,55.53,55.6,39600.0,52.6814,52.7573,52.6814,52.7478,39600.0
2010-12-17 12:20:00,55.6,55.62,55.57,55.58,20800.0,52.7478,52.7668,52.7193,52.7288,20800.0
2010-12-17 12:25:00,55.57,55.61,55.52,55.61,23600.0,52.7193,52.7573,52.6719,52.7573,23600.0
2010-12-17 12:30:00,55.6,55.62,55.6,55.61,15100.0,52.7478,52.7668,52.7478,52.7573,15100.0
2010-12-17 12:35:00,55.62,55.62,55.6,55.61,8100.0,52.7668,52.7668,52.7478,52.7573,8100.0
2010-12-17 12:40:00,55.61,55.61,55.58,55.59,16800.0,52.7573,52.7573,52.7288,52.7383,16800.0
2010-12-17 12:45:00,55.58,55.59,55.55,55.58,9000.0,52.7288,52.7383,52.7004,52.7288,9000.0
2010-12-17 12:50:00,55.59,55.62,55.56,55.6,15500.0,52.7383,52.7668,52.7098,52.7478,15500.0
2010-12-17 12:55:00,55.6,55.72,55.6,55.72,38300.0,52.7478,52.8616,52.7478,52.8616,38300.0
2010-12-17 13:00:00,55.72,55.77,55.7,55.75,26000.0,52.8616,52.9091,52.8427,52.8901,26000.0
2010-12-17 13:05:00,55.75,55.82,55.75,55.76,33900.0,52.8901,52.9565,52.8901,52.8996,33900.0
2010-12-17 13:10:00,55.77,55.77,55.74,55.75,9900.0,52.9091,52.9091,52.8806,52.8901,9900.0
2010-12-17 13:15:00,55.74,55.76,55.74,55.76,9500.0,52.8806,52.8996,52.8806,52.8996,9500.0
2010-12-17 13:20:00,55.77,55.81,55.76,55.78,18200.0,52.9091,52.947,52.8996,52.9186,18200.0
2010-12-17 13:25:00,55.79,55.79,55.74,55.75,9300.0,52.928,52.928,52.8806,52.8901,9300.0
2010-12-17 13:30:00,55.76,55.76,55.71,55.72,12300.0,52.8996,52.8996,52.8522,52.8616,12300.0
2010-12-17 13:35:00,55.72,55.74,55.72,55.73,8700.0,52.8616,52.8806,52.8616,52.8711,8700.0
2010-12-17 13:40:00,55.74,55.8,55.74,55.78,12800.0,52.8806,52.9375,52.8806,52.9186,12800.0
2010-12-17 13:45:00,55.78,55.87,55.77,55.85,25700.0,52.9186,53.0039,52.9091,52.985,25700.0
2010-12-17 13:50:00,55.87,55.88,55.86,55.87,7500.0,53.0039,53.0134,52.9945,53.0039,7500.0
2010-12-17 13:55:00,55.88,55.88,55.81,55.82,6100.0,53.0134,53.0134,52.947,52.9565,6100.0
2010-12-17 14:00:00,55.82,55.82,55.77,55.77,10000.0,52.9565,52.9565,52.9091,52.9091,10000.0
2010-12-17 14:05:00,55.77,55.78,55.71,55.76,16100.0,52.9091,52.9186,52.8522,52.8996,16100.0
2010-12-17 14:10:00,55.75,55.76,55.74,55.76,10800.0,52.8901,52.8996,52.8806,52.8996,10800.0
2010-12-17 14:15:00,55.75,55.76,55.73,55.75,13400.0,52.8901,52.8996,52.8711,52.8901,13400.0
2010-12-17 14:20:00,55.74,55.76,55.74,55.76,8500.0,52.8806,52.8996,52.8806,52.8996,8500.0
2010-12-17 14:25:00,55.76,55.76,55.7,55.71,14900.0,52.8996,52.8996,52.8427,52.8522,14900.0
2010-12-17 14:30:00,55.71,55.71,55.7,55.71,14200.0,52.8522,52.8522,52.8427,52.8522,14200.0
2010-12-17 14:35:00,55.7,55.81,55.7,55.81,36100.0,52.8427,52.947,52.8427,52.947,36100.0
2010-12-17 14:40:00,55.81,55.81,55.78,55.81,28100.0,52.947,52.947,52.9186,52.947,28100.0
2010-12-17 14:45:00,55.8,55.8,55.75,55.75,10400.0,52.9375,52.9375,52.8901,52.8901,10400.0
2010-12-17 14:50:00,55.75,55.78,55.69,55.78,36400.0,52.8901,52.9186,52.8332,52.9186,36400.0
2010-12-17 14:55:00,55.77,55.84,55.76,55.8,22800.0,52.9091,52.9755,52.8996,52.9375,22800.0
2010-12-17 15:00:00,55.8,55.81,55.72,55.72,16100.0,52.9375,52.947,52.8616,52.8616,16100.0
2010-12-17 15:05:00,55.72,55.73,55.69,55.71,33600.0,52.8616,52.8711,52.8332,52.8522,33600.0
2010-12-17 15:10:00,55.72,55.73,55.65,55.69,28400.0,52.8616,52.8711,52.7952,52.8332,28400.0
2010-12-17 15:15:00,55.68,55.81,55.66,55.81,42000.0,52.8237,52.947,52.8047,52.947,42000.0
2010-12-17 15:20:00,55.81,55.83,55.79,55.8,33600.0,52.947,52.966,52.928,52.9375,33600.0
2010-12-17 15:25:00,55.81,55.81,55.7,55.71,31500.0,52.947,52.947,52.8427,52.8522,31500.0
2010-12-17 15:30:00,55.71,55.72,55.68,55.7,43700.0,52.8522,52.8616,52.8237,52.8427,43700.0
2010-12-17 15:35:00,55.7,55.72,55.66,55.68,38100.0,52.8427,52.8616,52.8047,52.8237,38100.0
2010-12-17 15:40:00,55.67,55.76,55.66,55.75,36400.0,52.8142,52.8996,52.8047,52.8901,36400.0
2010-12-17 15:45:00,55.74,55.74,55.65,55.69,127400.0,52.8806,52.8806,52.7952,52.8332,127400.0
2010-12-17 15:50:00,55.69,55.73,55.68,55.73,80600.0,52.8332,52.8711,52.8237,52.8711,80600.0
2010-12-17 15:55:00,55.72,55.82,55.72,55.78,162000.0,52.8616,52.9565,52.8616,52.9186,162000.0
2010-12-20 09:30:00,55.65,55.74,55.44,55.64,69300.0,52.7952,52.8806,52.596,52.7857,69300.0
2010-12-20 09:35:00,55.66,55.68,55.5,55.57,63900.0,52.8047,52.8237,52.6529,52.7193,63900.0
2010-12-20 09:40:00,55.59,55.61,55.5,55.54,64100.0,52.7383,52.7573,52.6529,52.6909,64100.0
2010-12-20 09:45:00,55.53,55.55,55.47,55.47,29300.0,52.6814,52.7004,52.6245,52.6245,29300.0
2010-12-20 09:50:00,55.46,55.54,55.45,55.52,57000.0,52.615,52.6909,52.6055,52.6719,57000.0
2010-12-20 09:55:00,55.53,55.53,55.31,55.39,39400.0,52.6814,52.6814,52.4727,52.5486,39400.0
2010-12-20 10:00:00,55.35,55.45,55.35,55.42,56600.0,52.5106,52.6055,52.5106,52.577,56600.0
2010-12-20 10:05:00,55.42,55.43,55.38,55.4,28300.0,52.577,52.5865,52.5391,52.5581,28300.0
2010-12-20 10:10:00,55.4,55.4,55.3,55.3,81200.0,52.5581,52.5581,52.4632,52.4632,81200.0
2010-12-20 10:15:00,55.3,55.33,55.25,55.32,25900.0,52.4632,52.4916,52.4157,52.4822,25900.0
2010-12-20 10:20:00,55.3,55.3,55.2,55.22,30400.0,52.4632,52.4632,52.3683,52.3873,30400.0
2010-12-20 10:25:00,55.23,55.28,55.22,55.24,26300.0,52.3968,52.4442,52.3873,52.4063,26300.0
2010-12-20 10:30:00,55.24,55.3,55.22,55.24,43500.0,52.4063,52.4632,52.3873,52.4063,43500.0
2010-12-20 10:35:00,55.24,55.31,55.2,55.24,54800.0,52.4063,52.4727,52.3683,52.4063,54800.0
2010-12-20 10:40:00,55.25,55.25,55.22,55.24,17700.0,52.4157,52.4157,52.3873,52.4063,17700.0
2010-12-20 10:45:00,55.24,55.25,55.18,55.18,38100.0,52.4063,52.4157,52.3493,52.3493,38100.0
2010-12-20 10:50:00,55.19,55.19,55.1,55.14,30800.0,52.3588,52.3588,52.2734,52.3114,30800.0
2010-12-20 10:55:00,55.13,55.19,55.12,55.18,32200.0,52.3019,52.3588,52.2924,52.3493,32200.0
2010-12-20 11:00:00,55.19,55.25,55.18,55.21,25800.0,52.3588,52.4157,52.3493,52.3778,25800.0
2010-12-20 11:05:00,55.21,55.26,55.19,55.23,52900.0,52.3778,52.4252,52.3588,52.3968,52900.0
2010-12-20 11:10:00,55.21,55.25,55.19,55.22,14200.0,52.3778,52.4157,52.3588,52.3873,14200.0
2010-12-20 11:15:00,55.23,55.25,55.21,55.24,12100.0,52.3968,52.4157,52.3778,52.4063,12100.0
2010-12-20 11:20:00,55.24,55.25,55.21,55.25,130300.0,52.4063,52.4157,52.3778,52.4157,130300.0
2010-12-20 11:25:00,55.25,55.26,55.18,55.22,13200.0,52.4157,52.4252,52.3493,52.3873,13200.0
2010-12-20 11:30:00,55.22,55.25,55.18,55.21,19100.0,52.3873,52.4157,52.3493,52.3778,19100.0
2010-12-20 11:35:00,55.21,55.25,55.2,55.24,15800.0,52.3778,52.4157,52.3683,52.4063,15800.0
2010-12-20 11:40:00,55.24,55.24,55.17,55.19,21800.0,52.4063,52.4063,52.3399,52.3588,21800.0
2010-12-20 11:45:00,55.2,55.2,55.15,55.17,10500.0,52.3683,52.3683,52.3209,52.3399,10500.0
2010-12-20 11:50:00,55.17,55.17,55.13,55.17,14400.0,52.3399,52.3399,52.3019,52.3399,14400.0
2010-12-20 11:55:00,55.17,55.22,55.13,55.22,22300.0,52.3399,52.3873,52.3019,52.3873,22300.0
2010-12-20 12:00:00,55.22,55.24,55.17,55.21,23300.0,52.3873,52.4063,52.3399,52.3778,23300.0
2010-12-20 12:05:00,55.2,55.26,55.19,55.21,23000.0,52.3683,52.4252,52.3588,52.3778,23000.0
2010-12-20 12:10:00,55.22,55.26,55.22,55.24,33600.0,52.3873,52.4252,52.3873,52.4063,33600.0
2010-12-20 12:15:00,55.24,55.25,55.24,55.24,24900.0,52.4063,52.4157,52.4063,52.4063,24900.0
2010-12-20 12:20:00,55.25,55.25,55.21,55.25,22000.0,52.4157,52.4157,52.3778,52.4157,22000.0
2010-12-20 12:25:00,55.24,55.26,55.22,55.25,30100.0,52.4063,52.4252,52.3873,52.4157,30100.0
2010-12-20 12:30:00,55.25,55.25,55.2,55.24,19700.0,52.4157,52.4157,52.3683,52.4063,19700.0
2010-12-20 12:35:00,55.24,55.26,55.24,55.26,25200.0,52.4063,52.4252,52.4063,52.4252,25200.0
2010-12-20 12:40:00,55.26,55.28,55.25,55.28,16400.0,52.4252,52.4442,52.4157,52.4442,16400.0
2010-12-20 12:45:00,55.29,55.32,55.25,55.26,20200.0,52.4537,52.4822,52.4157,52.4252,20200.0
2010-12-20 12:50:00,55.27,55.28,55.25,55.25,16000.0,52.4347,52.4442,52.4157,52.4157,16000.0
2010-12-20 12:55:00,55.26,55.27,55.25,55.26,28700.0,52.4252,52.4347,52.4157,52.4252,28700.0
2010-12-20 13:00:00,55.26,55.28,55.24,55.26,10900.0,52.4252,52.4442,52.4063,52.4252,10900.0
2010-12-20 13:05:00,55.27,55.27,55.24,55.25,20500.0,52.4347,52.4347,52.4063,52.4157,20500.0
2010-12-20 13:10:00,55.26,55.28,55.24,55.27,219200.0,52.4252,52.4442,52.4063,52.4347,219200.0
2010-12-20 13:15:00,55.27,55.3,55.24,55.29,47600.0,52.4347,52.4632,52.4063,52.4537,47600.0
2010-12-20 13:20:00,55.29,55.34,55.29,55.34,13100.0,52.4537,52.5011,52.4537,52.5011,13100.0
2010-12-20 13:25:00,55.35,55.35,55.28,55.28,22600.0,52.5106,52.5106,52.4442,52.4442,22600.0
2010-12-20 13:30:00,55.28,55.3,55.19,55.19,38300.0,52.4442,52.4632,52.3588,52.3588,38300.0
2010-12-20 13:35:00,55.21,55.24,55.18,55.24,45000.0,52.3778,52.4063,52.3493,52.4063,45000.0
2010-12-20 13:40:00,55.24,55.3,55.24,55.3,9100.0,52.4063,52.4632,52.4063,52.4632,9100.0
2010-12-20 13:45:00,55.3,55.33,55.3,55.32,30400.0,52.4632,52.4916,52.4632,52.4822,30400.0
2010-12-20 13:50:00,55.32,55.36,55.31,55.35,9900.0,52.4822,52.5201,52.4727,52.5106,9900.0
2010-12-20 13:55:00,55.37,55.37,55.35,55.35,8200.0,52.5296,52.5296,52.5106,52.5106,8200.0
2010-12-20 14:00:00,55.35,55.44,55.34,55.41,28800.0,52.5106,52.596,52.5011,52.5675,28800.0
2010-12-20 14:05:00,55.4,55.48,55.35,55.44,41800.0,52.5581,52.634,52.5106,52.596,41800.0
2010-12-20 14:10:00,55.44,55.55,55.37,55.43,154100.0,52.596,52.7004,52.5296,52.5865,154100.0
2010-12-20 14:15:00,55.43,55.51,55.43,55.51,19500.0,52.5865,52.6624,52.5865,52.6624,19500.0
2010-12-20 14:20:00,55.5,55.51,55.47,55.48,37000.0,52.6529,52.6624,52.6245,52.634,37000.0
2010-12-20 14:25:00,55.48,55.52,55.48,55.5,11700.0,52.634,52.6719,52.634,52.6529,11700.0
2010-12-20 14:30:00,55.51,55.52,55.47,55.48,10200.0,52.6624,52.6719,52.6245,52.634,10200.0
2010-12-20 14:35:00,55.48,55.52,55.48,55.5,11900.0,52.634,52.6719,52.634,52.6529,11900.0
2010-12-20 14:40:00,55.49,55.58,55.49,55.56,24900.0,52.6434,52.7288,52.6434,52.7098,24900.0
2010-12-20 14:45:00,55.57,55.59,55.57,55.59,11200.0,52.7193,52.7383,52.7193,52.7383,11200.0
2010-12-20 14:50:00,55.59,55.63,55.57,55.63,12300.0,52.7383,52.7763,52.7193,52.7763,12300.0
2010-12-20 14:55:00,55.62,55.63,55.58,55.58,12800.0,52.7668,52.7763,52.7288,52.7288,12800.0
2010-12-20 15:00:00,55.58,55.58,55.47,55.49,29200.0,52.7288,52.7288,52.6245,52.6434,29200.0
2010-12-20 15:05:00,55.5,55.5,55.46,55.5,12300.0,52.6529,52.6529,52.615,52.6529,12300.0
2010-12-20 15:10:00,55.49,55.55,55.47,55.54,10100.0,52.6434,52.7004,52.6245,52.6909,10100.0
2010-12-20 15:15:00,55.55,55.57,55.52,55.57,12600.0,52.7004,52.7193,52.6719,52.7193,12600.0
2010-12-20 15:20:00,55.56,55.58,55.49,55.49,19700.0,52.7098,52.7288,52.6434,52.6434,19700.0
2010-12-20 15:25:00,55.49,55.51,55.48,55.48,6400.0,52.6434,52.6624,52.634,52.634,6400.0
2010-12-20 15:30:00,55.49,55.56,55.48,55.55,20900.0,52.6434,52.7098,52.634,52.7004,20900.0
2010-12-20 15:35:00,55.55,55.6,55.54,55.54,26700.0,52.7004,52.7478,52.6909,52.6909,26700.0
2010-12-20 15:40:00,55.52,55.59,55.48,55.52,62900.0,52.6719,52.7383,52.634,52.6719,62900.0
2010-12-20 15:45:00,55.52,55.52,55.45,55.47,96100.0,52.6719,52.6719,52.6055,52.6245,96100.0
2010-12-20 15:50:00,55.48,55.63,55.47,55.63,83800.0,52.634,52.7763,52.6245,52.7763,83800.0
2010-12-20 15:55:00,55.63,55.63,55.52,55.55,93500.0,52.7763,52.7763,52.6719,52.7004,93500.0
2010-12-21 09:30:00,55.6,55.74,55.33,55.39,33200.0,52.7478,52.8806,52.4916,52.5486,33200.0
2010-12-21 09:35:00,55.39,55.75,55.31,55.63,35000.0,52.5486,52.8901,52.4727,52.7763,35000.0
2010-12-21 09:40:00,55.6,55.62,55.41,55.41,13900.0,52.7478,52.7668,52.5675,52.5675,13900.0
2010-12-21 09:45:00,55.44,55.6,55.44,55.51,10900.0,52.596,52.7478,52.596,52.6624,10900.0
2010-12-21 09:50:00,55.54,55.56,55.34,55.36,17300.0,52.6909,52.7098,52.5011,52.5201,17300.0
2010-12-21 09:55:00,55.37,55.47,55.36,55.45,21300.0,52.5296,52.6245,52.5201,52.6055,21300.0
2010-12-21 10:00:00,55.46,55.5,55.41,55.45,28100.0,52.615,52.6529,52.5675,52.6055,28100.0
2010-12-21 10:05:00,55.48,55.5,55.39,55.47,19900.0,52.634,52.6529,52.5486,52.6245,19900.0
2010-12-21 10:10:00,55.46,55.46,55.32,55.33,13400.0,52.615,52.615,52.4822,52.4916,13400.0
2010-12-21 10:15:00,55.33,55.41,55.32,55.41,8700.0,52.4916,52.5675,52.4822,52.5675,8700.0
2010-12-21 10:20:00,55.41,55.46,55.38,55.45,7800.0,52.5675,52.615,52.5391,52.6055,7800.0
2010-12-21 10:25:00,55.43,55.43,55.36,55.37,12300.0,52.5865,52.5865,52.5201,52.5296,12300.0
2010-12-21 10:30:00,55.36,55.41,55.34,55.38,10100.0,52.5201,52.5675,52.5011,52.5391,10100.0
2010-12-21 10:35:00,55.38,55.48,55.38,55.48,13400.0,52.5391,52.634,52.5391,52.634,13400.0
2010-12-21 10:40:00,55.47,55.52,55.45,55.52,5900.0,52.6245,52.6719,52.6055,52.6719,5900.0
2010-12-21 10:45:00,55.52,55.54,55.46,55.53,9800.0,52.6719,52.6909,52.615,52.6814,9800.0
2010-12-21 10:50:00,55.52,55.54,55.48,55.54,13500.0,52.6719,52.6909,52.634,52.6909,13500.0
2010-12-21 10:55:00,55.53,55.55,55.48,55.48,8700.0,52.6814,52.7004,52.634,52.634,8700.0
2010-12-21 11:00:00,55.48,55.55,55.48,55.53,11100.0,52.634,52.7004,52.634,52.6814,11100.0
2010-12-21 11:05:00,55.54,55.62,55.54,55.6,15200.0,52.6909,52.7668,52.6909,52.7478,15200.0
2010-12-21 11:10:00,55.59,55.61,55.59,55.61,5600.0,52.7383,52.7573,52.7383,52.7573,5600.0
2010-12-21 11:15:00,55.61,55.64,55.55,55.58,9500.0,52.7573,52.7857,52.7004,52.7288,9500.0
2010-12-21 11:20:00,55.58,55.59,55.48,55.48,7300.0,52.7288,52.7383,52.634,52.634,7300.0
2010-12-21 11:25:00,55.47,55.54,55.46,55.53,7300.0,52.6245,52.6909,52.615,52.6814,7300.0
2010-12-21 11:30:00,55.53,55.57,55.51,55.56,10600.0,52.6814,52.7193,52.6624,52.7098,10600.0
2010-12-21 11:35:00,55.56,55.57,55.47,55.51,16800.0,52.7098,52.7193,52.6245,52.6624,16800.0
2010-12-21 11:40:00,55.52,55.55,55.52,55.52,7000.0,52.6719,52.7004,52.6719,52.6719,7000.0
2010-12-21 11:45:00,55.52,55.52,55.49,55.51,6800.0,52.6719,52.6719,52.6434,52.6624,6800.0
2010-12-21 11:50:00,55.5,55.53,55.49,55.52,5900.0,52.6529,52.6814,52.6434,52.6719,5900.0
2010-12-21 11:55:00,55.51,55.55,55.49,55.49,9900.0,52.6624,52.7004,52.6434,52.6434,9900.0
2010-12-21 12:00:00,55.49,55.55,55.48,55.55,5700.0,52.6434,52.7004,52.634,52.7004,5700.0
2010-12-21 12:05:00,55.55,55.57,55.54,55.57,4400.0,52.7004,52.7193,52.6909,52.7193,4400.0
2010-12-21 12:10:00,55.56,55.59,55.5,55.5,12500.0,52.7098,52.7383,52.6529,52.6529,12500.0
2010-12-21 12:15:00,55.5,55.54,55.48,55.52,16100.0,52.6529,52.6909,52.634,52.6719,16100.0
2010-12-21 12:20:00,55.52,55.56,55.48,55.55,52200.0,52.6719,52.7098,52.634,52.7004,52200.0
2010-12-21 12:25:00,55.55,55.57,55.5,55.5,12200.0,52.7004,52.7193,52.6529,52.6529,12200.0
2010-12-21 12:30:00,55.51,55.52,55.47,55.48,8900.0,52.6624,52.6719,52.6245,52.634,8900.0
2010-12-21 12:35:00,55.48,55.51,55.48,55.48,5500.0,52.634,52.6624,52.634,52.634,5500.0
2010-12-21 12:40:00,55.48,55.54,55.48,55.52,11300.0,52.634,52.6909,52.634,52.6719,11300.0
2010-12-21 12:45:00,55.53,55.57,55.5,55.52,11200.0,52.6814,52.7193,52.6529,52.6719,11200.0
2010-12-21 12:50:00,55.51,55.57,55.51,55.53,9600.0,52.6624,52.7193,52.6624,52.6814,9600.0
2010-12-21 12:55:00,55.54,55.54,55.5,55.52,8800.0,52.6909,52.6909,52.6529,52.6719,8800.0
2010-12-21 13:00:00,55.51,55.53,55.48,55.51,7000.0,52.6624,52.6814,52.634,52.6624,7000.0
2010-12-21 13:05:00,55.51,55.53,55.49,55.51,5700.0,52.6624,52.6814,52.6434,52.6624,5700.0
2010-12-21 13:10:00,55.51,55.52,55.46,55.48,9000.0,52.6624,52.6719,52.615,52.634,9000.0
2010-12-21 13:15:00,55.49,55.5,55.45,55.46,6100.0,52.6434,52.6529,52.6055,52.615,6100.0
2010-12-21 13:20:00,55.48,55.49,55.44,55.46,8100.0,52.634,52.6434,52.596,52.615,8100.0
2010-12-21 13:25:00,55.47,55.47,55.42,55.44,8300.0,52.6245,52.6245,52.577,52.596,8300.0
2010-12-21 13:30:00,55.44,55.5,55.43,55.49,9000.0,52.596,52.6529,52.5865,52.6434,9000.0
2010-12-21 13:35:00,55.49,55.49,55.43,55.43,9200.0,52.6434,52.6434,52.5865,52.5865,9200.0
2010-12-21 13:40:00,55.44,55.48,55.4,55.43,19500.0,52.596,52.634,52.5581,52.5865,19500.0
2010-12-21 13:45:00,55.42,55.46,55.4,55.45,8000.0,52.577,52.615,52.5581,52.6055,8000.0
2010-12-21 13:50:00,55.45,55.46,55.43,55.45,3000.0,52.6055,52.615,52.5865,52.6055,3000.0
2010-12-21 13:55:00,55.46,55.46,55.42,55.42,6100.0,52.615,52.615,52.577,52.577,6100.0
2010-12-21 14:00:00,55.43,55.45,55.42,55.44,6300.0,52.5865,52.6055,52.577,52.596,6300.0
2010-12-21 14:05:00,55.44,55.47,55.43,55.43,7400.0,52.596,52.6245,52.5865,52.5865,7400.0
2010-12-21 14:10:00,55.43,55.48,55.42,55.47,9100.0,52.5865,52.634,52.577,52.6245,9100.0
2010-12-21 14:15:00,55.46,55.5,55.43,55.48,15100.0,52.615,52.6529,52.5865,52.634,15100.0
2010-12-21 14:20:00,55.48,55.48,55.44,55.44,6100.0,52.634,52.634,52.596,52.596,6100.0
2010-12-21 14:25:00,55.43,55.45,55.42,55.43,8300.0,52.5865,52.6055,52.577,52.5865,8300.0
2010-12-21 14:30:00,55.42,55.44,55.41,55.43,10700.0,52.577,52.596,52.5675,52.5865,10700.0
2010-12-21 14:35:00,55.43,55.48,55.39,55.48,14700.0,52.5865,52.634,52.5486,52.634,14700.0
2010-12-21 14:40:00,55.47,55.48,55.4,55.4,11500.0,52.6245,52.634,52.5581,52.5581,11500.0
2010-12-21 14:45:00,55.4,55.41,55.38,55.39,16700.0,52.5581,52.5675,52.5391,52.5486,16700.0
2010-12-21 14:50:00,55.39,55.4,55.35,55.39,8600.0,52.5486,52.5581,52.5106,52.5486,8600.0
2010-12-21 14:55:00,55.39,55.39,55.35,55.37,12700.0,52.5486,52.5486,52.5106,52.5296,12700.0
2010-12-21 15:00:00,55.37,55.41,55.35,55.41,22400.0,52.5296,52.5675,52.5106,52.5675,22400.0
2010-12-21 15:05:00,55.41,55.44,55.4,55.42,10400.0,52.5675,52.596,52.5581,52.577,10400.0
2010-12-21 15:10:00,55.42,55.45,55.42,55.44,7800.0,52.577,52.6055,52.577,52.596,7800.0
2010-12-21 15:15:00,55.44,55.47,55.42,55.44,15200.0,52.596,52.6245,52.577,52.596,15200.0
2010-12-21 15:20:00,55.44,55.49,55.44,55.48,10800.0,52.596,52.6434,52.596,52.634,10800.0
2010-12-21 15:25:00,55.49,55.5,55.48,55.48,13600.0,52.6434,52.6529,52.634,52.634,13600.0
2010-12-21 15:30:00,55.49,55.53,55.45,55.51,28400.0,52.6434,52.6814,52.6055,52.6624,28400.0
2010-12-21 15:35:00,55.5,55.55,55.5,55.51,14800.0,52.6529,52.7004,52.6529,52.6624,14800.0
2010-12-21 15:40:00,55.5,55.55,55.5,55.53,14600.0,52.6529,52.7004,52.6529,52.6814,14600.0
2010-12-21 15:45:00,55.54,55.57,55.46,55.48,56300.0,52.6909,52.7193,52.615,52.634,56300.0
2010-12-21 15:50:00,55.47,55.54,55.47,55.54,23300.0,52.6245,52.6909,52.6245,52.6909,23300.0
2010-12-21 15:55:00,55.53,55.54,55.49,55.51,34800.0,52.6814,52.6909,52.6434,52.6624,34800.0
2010-12-22 09:30:00,55.47,55.59,55.31,55.37,33500.0,52.6245,52.7383,52.4727,52.5296,33500.0
2010-12-22 09:35:00,55.37,55.54,55.35,55.47,18400.0,52.5296,52.6909,52.5106,52.6245,18400.0
2010-12-22 09:40:00,55.46,55.57,55.46,55.55,6400.0,52.615,52.7193,52.615,52.7004,6400.0
2010-12-22 09:45:00,55.53,55.54,55.48,55.5,5900.0,52.6814,52.6909,52.634,52.6529,5900.0
2010-12-22 09:50:00,55.52,55.53,55.45,55.53,9700.0,52.6719,52.6814,52.6055,52.6814,9700.0
2010-12-22 09:55:00,55.53,55.6,55.48,55.49,27200.0,52.6814,52.7478,52.634,52.6434,27200.0
2010-12-22 10:00:00,55.44,55.53,55.36,55.36,14900.0,52.596,52.6814,52.5201,52.5201,14900.0
2010-12-22 10:05:00,55.36,55.46,55.33,55.46,17000.0,52.5201,52.615,52.4916,52.615,17000.0
2010-12-22 10:10:00,55.46,55.56,55.46,55.54,20100.0,52.615,52.7098,52.615,52.6909,20100.0
2010-12-22 10:15:00,55.51,55.62,55.51,55.62,12800.0,52.6624,52.7668,52.6624,52.7668,12800.0
2010-12-22 10:20:00,55.61,55.65,55.54,55.54,10100.0,52.7573,52.7952,52.6909,52.6909,10100.0
2010-12-22 10:25:00,55.52,55.61,55.51,55.51,17100.0,52.6719,52.7573,52.6624,52.6624,17100.0
2010-12-22 10:30:00,55.5,55.53,55.49,55.5,16600.0,52.6529,52.6814,52.6434,52.6529,16600.0
2010-12-22 10:35:00,55.51,55.54,55.45,55.49,9300.0,52.6624,52.6909,52.6055,52.6434,9300.0
2010-12-22 10:40:00,55.49,55.54,55.46,55.46,13300.0,52.6434,52.6909,52.615,52.615,13300.0
2010-12-22 10:45:00,55.46,55.47,55.45,55.46,4500.0,52.615,52.6245,52.6055,52.615,4500.0
2010-12-22 10:50:00,55.47,55.55,55.47,55.52,8000.0,52.6245,52.7004,52.6245,52.6719,8000.0
2010-12-22 10:55:00,55.52,55.55,55.51,55.54,6200.0,52.6719,52.7004,52.6624,52.6909,6200.0
2010-12-22 11:00:00,55.55,55.57,55.53,55.56,13900.0,52.7004,52.7193,52.6814,52.7098,13900.0
2010-12-22 11:05:00,55.57,55.58,55.53,55.53,3400.0,52.7193,52.7288,52.6814,52.6814,3400.0
2010-12-22 11:10:00,55.54,55.54,55.47,55.51,6700.0,52.6909,52.6909,52.6245,52.6624,6700.0
2010-12-22 11:15:00,55.51,55.55,55.51,55.51,3900.0,52.6624,52.7004,52.6624,52.6624,3900.0
2010-12-22 11:20:00,55.51,55.55,55.51,55.53,5600.0,52.6624,52.7004,52.6624,52.6814,5600.0
2010-12-22 11:25:00,55.52,55.55,55.49,55.51,8400.0,52.6719,52.7004,52.6434,52.6624,8400.0
2010-12-22 11:30:00,55.51,55.52,55.45,55.45,6200.0,52.6624,52.6719,52.6055,52.6055,6200.0
2010-12-22 11:35:00,55.46,55.48,55.42,55.45,9200.0,52.615,52.634,52.577,52.6055,9200.0
2010-12-22 11:40:00,55.46,55.46,55.42,55.44,12600.0,52.615,52.615,52.577,52.596,12600.0
2010-12-22 11:45:00,55.45,55.49,55.45,55.49,21500.0,52.6055,52.6434,52.6055,52.6434,21500.0
2010-12-22 11:50:00,55.49,55.49,55.44,55.44,7400.0,52.6434,52.6434,52.596,52.596,7400.0
2010-12-22 11:55:00,55.44,55.47,55.43,55.44,8200.0,52.596,52.6245,52.5865,52.596,8200.0
2010-12-22 12:00:00,55.44,55.44,55.37,55.37,12500.0,52.596,52.596,52.5296,52.5296,12500.0
2010-12-22 12:05:00,55.37,55.44,55.37,55.42,5000.0,52.5296,52.596,52.5296,52.577,5000.0
2010-12-22 12:10:00,55.42,55.43,55.38,55.41,6600.0,52.577,52.5865,52.5391,52.5675,6600.0
2010-12-22 12:15:00,55.42,55.49,55.41,55.48,5000.0,52.577,52.6434,52.5675,52.634,5000.0
2010-12-22 12:20:00,55.49,55.51,55.44,55.5,31900.0,52.6434,52.6624,52.596,52.6529,31900.0
2010-12-22 12:25:00,55.5,55.52,55.49,55.5,3100.0,52.6529,52.6719,52.6434,52.6529,3100.0
2010-12-22 12:30:00,55.49,55.51,55.48,55.5,4100.0,52.6434,52.6624,52.634,52.6529,4100.0
2010-12-22 12:35:00,55.5,55.51,55.48,55.5,5500.0,52.6529,52.6624,52.634,52.6529,5500.0
2010-12-22 12:40:00,55.5,55.5,55.47,55.49,2800.0,52.6529,52.6529,52.6245,52.6434,2800.0
2010-12-22 12:45:00,55.47,55.5,55.47,55.49,3300.0,52.6245,52.6529,52.6245,52.6434,3300.0
2010-12-22 12:50:00,55.49,55.51,55.49,55.5,7500.0,52.6434,52.6624,52.6434,52.6529,7500.0
2010-12-22 12:55:00,55.51,55.52,55.49,55.49,5000.0,52.6624,52.6719,52.6434,52.6434,5000.0
2010-12-22 13:00:00,55.47,55.49,55.47,55.47,3300.0,52.6245,52.6434,52.6245,52.6245,3300.0
2010-12-22 13:05:00,55.48,55.54,55.48,55.53,15500.0,52.634,52.6909,52.634,52.6814,15500.0
2010-12-22 13:10:00,55.53,55.53,55.48,55.49,5400.0,52.6814,52.6814,52.634,52.6434,5400.0
2010-12-22 13:15:00,55.49,55.49,55.45,55.49,4700.0,52.6434,52.6434,52.6055,52.6434,4700.0
2010-12-22 13:20:00,55.49,55.51,55.46,55.51,4000.0,52.6434,52.6624,52.615,52.6624,4000.0
2010-12-22 13:25:00,55.51,55.51,55.48,55.48,1300.0,52.6624,52.6624,52.634,52.634,1300.0
2010-12-22 13:30:00,55.49,55.51,55.49,55.5,5100.0,52.6434,52.6624,52.6434,52.6529,5100.0
2010-12-22 13:35:00,55.49,55.49,55.46,55.46,4300.0,52.6434,52.6434,52.615,52.615,4300.0
2010-12-22 13:40:00,55.46,55.46,55.4,55.43,9300.0,52.615,52.615,52.5581,52.5865,9300.0
2010-12-22 13:45:00,55.42,55.45,55.38,55.4,10700.0,52.577,52.6055,52.5391,52.5581,10700.0
2010-12-22 13:50:00,55.41,55.43,55.37,55.43,7300.0,52.5675,52.5865,52.5296,52.5865,7300.0
2010-12-22 13:55:00,55.41,55.41,55.39,55.39,11300.0,52.5675,52.5675,52.5486,52.5486,11300.0
2010-12-22 14:00:00,55.4,55.41,55.34,55.34,21900.0,52.5581,52.5675,52.5011,52.5011,21900.0
2010-12-22 14:05:00,55.35,55.39,55.35,55.38,11900.0,52.5106,52.5486,52.5106,52.5391,11900.0
2010-12-22 14:10:00,55.38,55.39,55.33,55.33,15000.0,52.5391,52.5486,52.4916,52.4916,15000.0
2010-12-22 14:15:00,55.34,55.37,55.33,55.35,7400.0,52.5011,52.5296,52.4916,52.5106,7400.0
2010-12-22 14:20:00,55.35,55.35,55.33,55.34,14800.0,52.5106,52.5106,52.4916,52.5011,14800.0
2010-12-22 14:25:00,55.35,55.36,55.32,55.32,8200.0,52.5106,52.5201,52.4822,52.4822,8200.0
2010-12-22 14:30:00,55.33,55.36,55.32,55.35,10500.0,52.4916,52.5201,52.4822,52.5106,10500.0
2010-12-22 14:35:00,55.36,55.37,55.34,55.35,22300.0,52.5201,52.5296,52.5011,52.5106,22300.0
2010-12-22 14:40:00,55.35,55.36,55.33,55.35,19600.0,52.5106,52.5201,52.4916,52.5106,19600.0
2010-12-22 14:45:00,55.34,55.39,55.34,55.38,28700.0,52.5011,52.5486,52.5011,52.5391,28700.0
2010-12-22 14:50:00,55.37,55.43,55.37,55.41,14600.0,52.5296,52.5865,52.5296,52.5675,14600.0
2010-12-22 14:55:00,55.41,55.42,55.38,55.41,8400.0,52.5675,52.577,52.5391,52.5675,8400.0
2010-12-22 15:00:00,55.41,55.43,55.38,55.42,12600.0,52.5675,52.5865,52.5391,52.577,12600.0
2010-12-22 15:05:00,55.41,55.45,55.41,55.45,7000.0,52.5675,52.6055,52.5675,52.6055,7000.0
2010-12-22 15:10:00,55.45,55.47,55.44,55.46,45200.0,52.6055,52.6245,52.596,52.615,45200.0
2010-12-22 15:15:00,55.46,55.46,55.4,55.41,22600.0,52.615,52.615,52.5581,52.5675,22600.0
2010-12-22 15:20:00,55.41,55.44,55.4,55.4,23400.0,52.5675,52.596,52.5581,52.5581,23400.0
2010-12-22 15:25:00,55.4,55.45,55.4,55.45,6900.0,52.5581,52.6055,52.5581,52.6055,6900.0
2010-12-22 15:30:00,55.45,55.46,55.41,55.45,10100.0,52.6055,52.615,52.5675,52.6055,10100.0
2010-12-22 15:35:00,55.45,55.46,55.44,55.46,8100.0,52.6055,52.615,52.596,52.615,8100.0
2010-12-22 15:40:00,55.46,55.51,55.45,55.51,27500.0,52.615,52.6624,52.6055,52.6624,27500.0
2010-12-22 15:45:00,55.51,55.54,55.38,55.41,73300.0,52.6624,52.6909,52.5391,52.5675,73300.0
2010-12-22 15:50:00,55.4,55.44,55.38,55.38,49400.0,52.5581,52.596,52.5391,52.5391,49400.0
2010-12-22 15:55:00,55.38,55.55,55.37,55.52,145300.0,52.5391,52.7004,52.5296,52.6719,145300.0
2010-12-23 09:30:00,55.39,55.59,55.29,55.47,20000.0,52.5486,52.7383,52.4537,52.6245,20000.0
2010-12-23 09:35:00,55.48,55.58,55.33,55.55,12100.0,52.634,52.7288,52.4916,52.7004,12100.0
2010-12-23 09:40:00,55.53,55.65,55.47,55.55,11200.0,52.6814,52.7952,52.6245,52.7004,11200.0
2010-12-23 09:45:00,55.56,55.57,55.39,55.44,10600.0,52.7098,52.7193,52.5486,52.596,10600.0
2010-12-23 09:50:00,55.44,55.51,55.4,55.51,10800.0,52.596,52.6624,52.5581,52.6624,10800.0
2010-12-23 09:55:00,55.51,55.51,55.32,55.33,22800.0,52.6624,52.6624,52.4822,52.4916,22800.0
2010-12-23 10:00:00,55.33,55.37,55.29,55.37,12300.0,52.4916,52.5296,52.4537,52.5296,12300.0
2010-12-23 10:05:00,55.36,55.42,55.35,55.4,3800.0,52.5201,52.577,52.5106,52.5581,3800.0
2010-12-23 10:10:00,55.4,55.5,55.4,55.5,3400.0,52.5581,52.6529,52.5581,52.6529,3400.0
2010-12-23 10:15:00,55.5,55.56,55.48,55.53,14700.0,52.6529,52.7098,52.634,52.6814,14700.0
2010-12-23 10:20:00,55.53,55.54,55.48,55.52,9300.0,52.6814,52.6909,52.634,52.6719,9300.0
2010-12-23 10:25:00,55.54,55.57,55.49,55.49,7800.0,52.6909,52.7193,52.6434,52.6434,7800.0
2010-12-23 10:30:00,55.5,55.52,55.48,55.52,7100.0,52.6529,52.6719,52.634,52.6719,7100.0
2010-12-23 10:35:00,55.51,55.56,55.51,55.56,3100.0,52.6624,52.7098,52.6624,52.7098,3100.0
2010-12-23 10:40:00,55.56,55.58,55.49,55.49,6100.0,52.7098,52.7288,52.6434,52.6434,6100.0
2010-12-23 10:45:00,55.49,55.49,55.42,55.42,3100.0,52.6434,52.6434,52.577,52.577,3100.0
2010-12-23 10:50:00,55.41,55.45,55.37,55.45,4900.0,52.5675,52.6055,52.5296,52.6055,4900.0
2010-12-23 10:55:00,55.46,55.46,55.4,55.4,3400.0,52.615,52.615,52.5581,52.5581,3400.0
2010-12-23 11:00:00,55.39,55.43,55.39,55.41,4200.0,52.5486,52.5865,52.5486,52.5675,4200.0
2010-12-23 11:05:00,55.41,55.44,55.39,55.43,9400.0,52.5675,52.596,52.5486,52.5865,9400.0
2010-12-23 11:10:00,55.44,55.51,55.44,55.45,10100.0,52.596,52.6624,52.596,52.6055,10100.0
2010-12-23 11:15:00,55.44,55.45,55.39,55.4,9700.0,52.596,52.6055,52.5486,52.5581,9700.0
2010-12-23 11:20:00,55.39,55.4,55.36,55.37,5500.0,52.5486,52.5581,52.5201,52.5296,5500.0
2010-12-23 11:25:00,55.37,55.44,55.35,55.38,52100.0,52.5296,52.596,52.5106,52.5391,52100.0
2010-12-23 11:30:00,55.38,55.41,55.32,55.35,22600.0,52.5391,52.5675,52.4822,52.5106,22600.0
2010-12-23 11:35:00,55.35,55.36,55.33,55.36,53900.0,52.5106,52.5201,52.4916,52.5201,53900.0
2010-12-23 11:40:00,55.36,55.41,55.35,55.38,4100.0,52.5201,52.5675,52.5106,52.5391,4100.0
2010-12-23 11:45:00,55.37,55.41,55.37,55.4,3900.0,52.5296,52.5675,52.5296,52.5581,3900.0
2010-12-23 11:50:00,55.39,55.43,55.35,55.35,6400.0,52.5486,52.5865,52.5106,52.5106,6400.0
2010-12-23 11:55:00,55.36,55.43,55.36,55.41,7300.0,52.5201,52.5865,52.5201,52.5675,7300.0
2010-12-23 12:00:00,55.4,55.44,55.38,55.43,5300.0,52.5581,52.596,52.5391,52.5865,5300.0
2010-12-23 12:05:00,55.44,55.46,55.42,55.42,3900.0,52.596,52.615,52.577,52.577,3900.0
2010-12-23 12:10:00,55.41,55.43,55.4,55.4,3100.0,52.5675,52.5865,52.5581,52.5581,3100.0
2010-12-23 12:15:00,55.41,55.41,55.4,55.4,1700.0,52.5675,52.5675,52.5581,52.5581,1700.0
2010-12-23 12:20:00,55.4,55.43,55.39,55.4,53500.0,52.5581,52.5865,52.5486,52.5581,53500.0
2010-12-23 12:25:00,55.39,55.41,55.38,55.41,9500.0,52.5486,52.5675,52.5391,52.5675,9500.0
2010-12-23 12:30:00,55.41,55.44,55.4,55.42,25100.0,52.5675,52.596,52.5581,52.577,25100.0
2010-12-23 12:35:00,55.41,55.43,55.4,55.42,53200.0,52.5675,52.5865,52.5581,52.577,53200.0
2010-12-23 12:40:00,55.42,55.45,55.42,55.44,9600.0,52.577,52.6055,52.577,52.596,9600.0
2010-12-23 12:45:00,55.44,55.45,55.44,55.44,2400.0,52.596,52.6055,52.596,52.596,2400.0
2010-12-23 12:50:00,55.43,55.46,55.43,55.44,4400.0,52.5865,52.615,52.5865,52.596,4400.0
2010-12-23 12:55:00,55.44,55.45,55.44,55.44,3600.0,52.596,52.6055,52.596,52.596,3600.0
2010-12-23 13:00:00,55.45,55.49,55.45,55.46,6500.0,52.6055,52.6434,52.6055,52.615,6500.0
2010-12-23 13:05:00,55.45,55.5,55.44,55.5,5000.0,52.6055,52.6529,52.596,52.6529,5000.0
2010-12-23 13:10:00,55.51,55.54,55.48,55.53,10300.0,52.6624,52.6909,52.634,52.6814,10300.0
2010-12-23 13:15:00,55.55,55.56,55.53,55.53,7700.0,52.7004,52.7098,52.6814,52.6814,7700.0
2010-12-23 13:20:00,55.54,55.57,55.52,55.54,9000.0,52.6909,52.7193,52.6719,52.6909,9000.0
2010-12-23 13:25:00,55.53,55.59,55.52,55.57,10300.0,52.6814,52.7383,52.6719,52.7193,10300.0
2010-12-23 13:30:00,55.58,55.58,55.54,55.54,11500.0,52.7288,52.7288,52.6909,52.6909,11500.0
2010-12-23 13:35:00,55.53,55.57,55.52,55.57,3600.0,52.6814,52.7193,52.6719,52.7193,3600.0
2010-12-23 13:40:00,55.58,55.59,55.57,55.58,6400.0,52.7288,52.7383,52.7193,52.7288,6400.0
2010-12-23 13:45:00,55.57,55.59,55.55,55.55,6400.0,52.7193,52.7383,52.7004,52.7004,6400.0
2010-12-23 13:50:00,55.55,55.57,55.55,55.57,4800.0,52.7004,52.7193,52.7004,52.7193,4800.0
2010-12-23 13:55:00,55.57,55.57,55.53,55.55,6200.0,52.7193,52.7193,52.6814,52.7004,6200.0
2010-12-23 14:00:00,55.55,55.56,55.53,55.53,15300.0,52.7004,52.7098,52.6814,52.6814,15300.0
2010-12-23 14:05:00,55.53,55.56,55.52,55.54,8200.0,52.6814,52.7098,52.6719,52.6909,8200.0
2010-12-23 14:10:00,55.54,55.54,55.51,55.52,3400.0,52.6909,52.6909,52.6624,52.6719,3400.0
2010-12-23 14:15:00,55.52,55.52,55.48,55.51,21400.0,52.6719,52.6719,52.634,52.6624,21400.0
2010-12-23 14:20:00,55.5,55.52,55.48,55.49,16200.0,52.6529,52.6719,52.634,52.6434,16200.0
2010-12-23 14:25:00,55.47,55.5,55.46,55.47,8900.0,52.6245,52.6529,52.615,52.6245,8900.0
2010-12-23 14:30:00,55.47,55.56,55.47,55.56,16500.0,52.6245,52.7098,52.6245,52.7098,16500.0
2010-12-23 14:35:00,55.55,55.62,55.54,55.62,25400.0,52.7004,52.7668,52.6909,52.7668,25400.0
2010-12-23 14:40:00,55.6,55.65,55.59,55.62,19000.0,52.7478,52.7952,52.7383,52.7668,19000.0
2010-12-23 14:45:00,55.63,55.65,55.6,55.64,18900.0,52.7763,52.7952,52.7478,52.7857,18900.0
2010-12-23 14:50:00,55.64,55.65,55.62,55.65,11800.0,52.7857,52.7952,52.7668,52.7952,11800.0
2010-12-23 14:55:00,55.65,55.7,55.64,55.7,30300.0,52.7952,52.8427,52.7857,52.8427,30300.0
2010-12-23 15:00:00,55.69,55.73,55.68,55.72,33800.0,52.8332,52.8711,52.8237,52.8616,33800.0
2010-12-23 15:05:00,55.73,55.75,55.73,55.74,18800.0,52.8711,52.8901,52.8711,52.8806,18800.0
2010-12-23 15:10:00,55.74,55.79,55.74,55.76,25100.0,52.8806,52.928,52.8806,52.8996,25100.0
2010-12-23 15:15:00,55.76,55.79,55.74,55.75,13400.0,52.8996,52.928,52.8806,52.8901,13400.0
2010-12-23 15:20:00,55.76,55.77,55.69,55.69,21200.0,52.8996,52.9091,52.8332,52.8332,21200.0
2010-12-23 15:25:00,55.69,55.73,55.68,55.73,19500.0,52.8332,52.8711,52.8237,52.8711,19500.0
2010-12-23 15:30:00,55.72,55.76,55.72,55.74,18900.0,52.8616,52.8996,52.8616,52.8806,18900.0
2010-12-23 15:35:00,55.72,55.74,55.65,55.7,25200.0,52.8616,52.8806,52.7952,52.8427,25200.0
2010-12-23 15:40:00,55.71,55.72,55.65,55.65,18600.0,52.8522,52.8616,52.7952,52.7952,18600.0
2010-12-23 15:45:00,55.66,55.75,55.63,55.73,109200.0,52.8047,52.8901,52.7763,52.8711,109200.0
2010-12-23 15:50:00,55.72,55.74,55.66,55.66,42700.0,52.8616,52.8806,52.8047,52.8047,42700.0
2010-12-23 15:55:00,55.67,55.76,55.66,55.75,49400.0,52.8142,52.8996,52.8047,52.8901,49400.0
2010-12-27 09:30:00,55.69,55.69,55.23,55.36,31900.0,52.8332,52.8332,52.3968,52.5201,31900.0
2010-12-27 09:35:00,55.46,55.57,55.38,55.43,7200.0,52.615,52.7193,52.5391,52.5865,7200.0
2010-12-27 09:40:00,55.46,55.57,55.41,55.5,13500.0,52.615,52.7193,52.5675,52.6529,13500.0
2010-12-27 09:45:00,55.49,55.55,55.43,55.51,20500.0,52.6434,52.7004,52.5865,52.6624,20500.0
2010-12-27 09:50:00,55.51,55.58,55.47,55.58,17800.0,52.6624,52.7288,52.6245,52.7288,17800.0
2010-12-27 09:55:00,55.58,55.63,55.54,55.56,13300.0,52.7288,52.7763,52.6909,52.7098,13300.0
2010-12-27 10:00:00,55.56,55.57,55.5,55.57,9300.0,52.7098,52.7193,52.6529,52.7193,9300.0
2010-12-27 10:05:00,55.57,55.59,55.5,55.55,11400.0,52.7193,52.7383,52.6529,52.7004,11400.0
2010-12-27 10:10:00,55.55,55.65,55.54,55.61,10500.0,52.7004,52.7952,52.6909,52.7573,10500.0
2010-12-27 10:15:00,55.61,55.73,55.6,55.67,5500.0,52.7573,52.8711,52.7478,52.8142,5500.0
2010-12-27 10:20:00,55.67,55.72,55.63,55.72,4200.0,52.8142,52.8616,52.7763,52.8616,4200.0
2010-12-27 10:25:00,55.73,55.75,55.71,55.74,6400.0,52.8711,52.8901,52.8522,52.8806,6400.0
2010-12-27 10:30:00,55.74,55.74,55.66,55.68,5200.0,52.8806,52.8806,52.8047,52.8237,5200.0
2010-12-27 10:35:00,55.68,55.73,55.63,55.73,6500.0,52.8237,52.8711,52.7763,52.8711,6500.0
2010-12-27 10:40:00,55.73,55.75,55.68,55.73,6600.0,52.8711,52.8901,52.8237,52.8711,6600.0
2010-12-27 10:45:00,55.73,55.75,55.73,55.75,6400.0,52.8711,52.8901,52.8711,52.8901,6400.0
2010-12-27 10:50:00,55.74,55.79,55.73,55.75,8400.0,52.8806,52.928,52.8711,52.8901,8400.0
2010-12-27 10:55:00,55.76,55.78,55.73,55.74,4300.0,52.8996,52.9186,52.8711,52.8806,4300.0
2010-12-27 11:00:00,55.73,55.79,55.73,55.76,6700.0,52.8711,52.928,52.8711,52.8996,6700.0
2010-12-27 11:05:00,55.76,55.79,55.76,55.79,6300.0,52.8996,52.928,52.8996,52.928,6300.0
2010-12-27 11:10:00,55.79,55.84,55.78,55.83,7000.0,52.928,52.9755,52.9186,52.966,7000.0
2010-12-27 11:15:00,55.83,55.84,55.8,55.83,7800.0,52.966,52.9755,52.9375,52.966,7800.0
2010-12-27 11:20:00,55.83,55.88,55.83,55.85,7800.0,52.966,53.0134,52.966,52.985,7800.0
2010-12-27 11:25:00,55.85,55.89,55.83,55.88,6100.0,52.985,53.0229,52.966,53.0134,6100.0
2010-12-27 11:30:00,55.88,55.89,55.8,55.86,10700.0,53.0134,53.0229,52.9375,52.9945,10700.0
2010-12-27 11:35:00,55.86,55.88,55.83,55.88,9300.0,52.9945,53.0134,52.966,53.0134,9300.0
2010-12-27 11:40:00,55.88,55.9,55.87,55.9,3400.0,53.0134,53.0324,53.0039,53.0324,3400.0
2010-12-27 11:45:00,55.89,55.92,55.87,55.89,7400.0,53.0229,53.0514,53.0039,53.0229,7400.0
2010-12-27 11:50:00,55.9,55.93,55.88,55.93,6800.0,53.0324,53.0609,53.0134,53.0609,6800.0
2010-12-27 11:55:00,55.93,55.96,55.89,55.95,8600.0,53.0609,53.0893,53.0229,53.0798,8600.0
2010-12-27 12:00:00,55.94,55.96,55.92,55.96,16300.0,53.0704,53.0893,53.0514,53.0893,16300.0
2010-12-27 12:05:00,55.95,55.96,55.89,55.92,51400.0,53.0798,53.0893,53.0229,53.0514,51400.0
2010-12-27 12:10:00,55.93,55.96,55.92,55.96,3100.0,53.0609,53.0893,53.0514,53.0893,3100.0
2010-12-27 12:15:00,55.96,55.96,55.91,55.93,7500.0,53.0893,53.0893,53.0419,53.0609,7500.0
2010-12-27 12:20:00,55.93,55.94,55.91,55.93,5600.0,53.0609,53.0704,53.0419,53.0609,5600.0
2010-12-27 12:25:00,55.93,55.97,55.92,55.97,6300.0,53.0609,53.0988,53.0514,53.0988,6300.0
2010-12-27 12:30:00,55.97,55.99,55.96,55.96,9300.0,53.0988,53.1178,53.0893,53.0893,9300.0
2010-12-27 12:35:00,55.97,55.99,55.96,55.96,6400.0,53.0988,53.1178,53.0893,53.0893,6400.0
2010-12-27 12:40:00,55.96,55.99,55.96,55.99,5300.0,53.0893,53.1178,53.0893,53.1178,5300.0
2010-12-27 12:45:00,55.99,55.99,55.96,55.98,4100.0,53.1178,53.1178,53.0893,53.1083,4100.0
2010-12-27 12:50:00,55.99,55.99,55.94,55.97,6100.0,53.1178,53.1178,53.0704,53.0988,6100.0
2010-12-27 12:55:00,55.98,55.98,55.93,55.94,8300.0,53.1083,53.1083,53.0609,53.0704,8300.0
2010-12-27 13:00:00,55.94,55.96,55.93,55.93,4000.0,53.0704,53.0893,53.0609,53.0609,4000.0
2010-12-27 13:05:00,55.93,55.95,55.88,55.92,7000.0,53.0609,53.0798,53.0134,53.0514,7000.0
2010-12-27 13:10:00,55.92,55.96,55.91,55.93,14100.0,53.0514,53.0893,53.0419,53.0609,14100.0
2010-12-27 13:15:00,55.94,56.0,55.94,55.97,18300.0,53.0704,53.1273,53.0704,53.0988,18300.0
2010-12-27 13:20:00,55.97,55.99,55.96,55.97,11900.0,53.0988,53.1178,53.0893,53.0988,11900.0
2010-12-27 13:25:00,55.97,55.99,55.97,55.98,6700.0,53.0988,53.1178,53.0988,53.1083,6700.0
2010-12-27 13:30:00,55.98,55.99,55.97,55.99,5300.0,53.1083,53.1178,53.0988,53.1178,5300.0
2010-12-27 13:35:00,55.99,56.0,55.98,55.99,13200.0,53.1178,53.1273,53.1083,53.1178,13200.0
2010-12-27 13:40:00,55.99,56.04,55.99,56.03,18000.0,53.1178,53.1652,53.1178,53.1557,18000.0
2010-12-27 13:45:00,56.03,56.12,56.03,56.11,17500.0,53.1557,53.2411,53.1557,53.2316,17500.0
2010-12-27 13:50:00,56.12,56.12,56.07,56.11,12000.0,53.2411,53.2411,53.1937,53.2316,12000.0
2010-12-27 13:55:00,56.11,56.12,56.08,56.08,5900.0,53.2316,53.2411,53.2032,53.2032,5900.0
2010-12-27 14:00:00,56.08,56.11,56.06,56.09,14300.0,53.2032,53.2316,53.1842,53.2127,14300.0
2010-12-27 14:05:00,56.08,56.08,56.03,56.07,11800.0,53.2032,53.2032,53.1557,53.1937,11800.0
2010-12-27 14:10:00,56.06,56.06,55.99,56.0,7500.0,53.1842,53.1842,53.1178,53.1273,7500.0
2010-12-27 14:15:00,56.01,56.01,55.99,56.01,3800.0,53.1368,53.1368,53.1178,53.1368,3800.0
2010-12-27 14:20:00,56.01,56.03,56.0,56.03,3800.0,53.1368,53.1557,53.1273,53.1557,3800.0
2010-12-27 14:25:00,56.03,56.03,56.0,56.0,4800.0,53.1557,53.1557,53.1273,53.1273,4800.0
2010-12-27 14:30:00,56.0,56.02,55.97,55.97,13000.0,53.1273,53.1462,53.0988,53.0988,13000.0
2010-12-27 14:35:00,55.97,55.98,55.94,55.95,8200.0,53.0988,53.1083,53.0704,53.0798,8200.0
2010-12-27 14:40:00,55.94,55.96,55.94,55.95,10800.0,53.0704,53.0893,53.0704,53.0798,10800.0
2010-12-27 14:45:00,55.95,55.96,55.9,55.91,16700.0,53.0798,53.0893,53.0324,53.0419,16700.0
2010-12-27 14:50:00,55.91,55.91,55.87,55.89,6400.0,53.0419,53.0419,53.0039,53.0229,6400.0
2010-12-27 14:55:00,55.89,55.92,55.84,55.89,10600.0,53.0229,53.0514,52.9755,53.0229,10600.0
2010-12-27 15:00:00,55.89,55.9,55.86,55.89,9800.0,53.0229,53.0324,52.9945,53.0229,9800.0
2010-12-27 15:05:00,55.9,55.92,55.87,55.87,11800.0,53.0324,53.0514,53.0039,53.0039,11800.0
2010-12-27 15:10:00,55.88,55.89,55.88,55.88,6000.0,53.0134,53.0229,53.0134,53.0134,6000.0
2010-12-27 15:15:00,55.88,55.89,55.84,55.88,18700.0,53.0134,53.0229,52.9755,53.0134,18700.0
2010-12-27 15:20:00,55.88,55.9,55.88,55.89,8800.0,53.0134,53.0324,53.0134,53.0229,8800.0
2010-12-27 15:25:00,55.88,55.91,55.84,55.84,25600.0,53.0134,53.0419,52.9755,52.9755,25600.0
2010-12-27 15:30:00,55.84,55.88,55.84,55.88,9100.0,52.9755,53.0134,52.9755,53.0134,9100.0
2010-12-27 15:35:00,55.88,55.89,55.87,55.89,17900.0,53.0134,53.0229,53.0039,53.0229,17900.0
2010-12-27 15:40:00,55.88,55.89,55.83,55.85,30200.0,53.0134,53.0229,52.966,52.985,30200.0
2010-12-27 15:45:00,55.85,55.87,55.8,55.82,41800.0,52.985,53.0039,52.9375,52.9565,41800.0
2010-12-27 15:50:00,55.83,55.88,55.8,55.88,29100.0,52.966,53.0134,52.9375,53.0134,29100.0
2010-12-27 15:55:00,55.88,55.88,55.82,55.83,56500.0,53.0134,53.0134,52.9565,52.966,56500.0
2010-12-28 09:30:00,55.86,55.9,55.73,55.85,27000.0,52.9945,53.0324,52.8711,52.985,27000.0
2010-12-28 09:35:00,55.84,55.87,55.6,55.65,22500.0,52.9755,53.0039,52.7478,52.7952,22500.0
2010-12-28 09:40:00,55.61,55.69,55.6,55.6,18300.0,52.7573,52.8332,52.7478,52.7478,18300.0
2010-12-28 09:45:00,55.57,55.69,55.51,55.51,54400.0,52.7193,52.8332,52.6624,52.6624,54400.0
2010-12-28 09:50:00,55.51,55.55,55.5,55.5,13000.0,52.6624,52.7004,52.6529,52.6529,13000.0
2010-12-28 09:55:00,55.51,55.51,55.39,55.4,61000.0,52.6624,52.6624,52.5486,52.5581,61000.0
2010-12-28 10:00:00,55.38,55.53,55.29,55.49,15700.0,52.5391,52.6814,52.4537,52.6434,15700.0
2010-12-28 10:05:00,55.48,55.48,55.4,55.4,11000.0,52.634,52.634,52.5581,52.5581,11000.0
2010-12-28 10:10:00,55.4,55.42,55.31,55.35,30800.0,52.5581,52.577,52.4727,52.5106,30800.0
2010-12-28 10:15:00,55.36,55.42,55.32,55.37,32500.0,52.5201,52.577,52.4822,52.5296,32500.0
2010-12-28 10:20:00,55.37,55.38,55.25,55.3,62500.0,52.5296,52.5391,52.4157,52.4632,62500.0
2010-12-28 10:25:00,55.33,55.39,55.26,55.36,34400.0,52.4916,52.5486,52.4252,52.5201,34400.0
2010-12-28 10:30:00,55.39,55.39,55.3,55.31,24600.0,52.5486,52.5486,52.4632,52.4727,24600.0
2010-12-28 10:35:00,55.31,55.32,55.29,55.31,22300.0,52.4727,52.4822,52.4537,52.4727,22300.0
2010-12-28 10:40:00,55.3,55.36,55.29,55.31,24100.0,52.4632,52.5201,52.4537,52.4727,24100.0
2010-12-28 10:45:00,55.31,55.35,55.29,55.32,10600.0,52.4727,52.5106,52.4537,52.4822,10600.0
2010-12-28 10:50:00,55.32,55.36,55.32,55.36,7900.0,52.4822,52.5201,52.4822,52.5201,7900.0
2010-12-28 10:55:00,55.35,55.36,55.3,55.35,25700.0,52.5106,52.5201,52.4632,52.5106,25700.0
2010-12-28 11:00:00,55.35,55.46,55.31,55.32,33700.0,52.5106,52.615,52.4727,52.4822,33700.0
2010-12-28 11:05:00,55.31,55.4,55.31,55.38,22900.0,52.4727,52.5581,52.4727,52.5391,22900.0
2010-12-28 11:10:00,55.39,55.43,55.37,55.37,9700.0,52.5486,52.5865,52.5296,52.5296,9700.0
2010-12-28 11:15:00,55.37,55.41,55.36,55.39,7900.0,52.5296,52.5675,52.5201,52.5486,7900.0
2010-12-28 11:20:00,55.39,55.4,55.36,55.36,7000.0,52.5486,52.5581,52.5201,52.5201,7000.0
2010-12-28 11:25:00,55.36,55.39,55.33,55.38,6800.0,52.5201,52.5486,52.4916,52.5391,6800.0
2010-12-28 11:30:00,55.37,55.38,55.35,55.37,9100.0,52.5296,52.5391,52.5106,52.5296,9100.0
2010-12-28 11:35:00,55.37,55.4,55.34,55.35,10900.0,52.5296,52.5581,52.5011,52.5106,10900.0
2010-12-28 11:40:00,55.35,55.36,55.34,55.35,10700.0,52.5106,52.5201,52.5011,52.5106,10700.0
2010-12-28 11:45:00,55.34,55.37,55.3,55.37,17600.0,52.5011,52.5296,52.4632,52.5296,17600.0
2010-12-28 11:50:00,55.38,55.42,55.38,55.41,41500.0,52.5391,52.577,52.5391,52.5675,41500.0
2010-12-28 11:55:00,55.41,55.42,55.35,55.39,8000.0,52.5675,52.577,52.5106,52.5486,8000.0
2010-12-28 12:00:00,55.38,55.4,55.34,55.39,5400.0,52.5391,52.5581,52.5011,52.5486,5400.0
2010-12-28 12:05:00,55.39,55.4,55.36,55.37,4900.0,52.5486,52.5581,52.5201,52.5296,4900.0
2010-12-28 12:10:00,55.38,55.38,55.35,55.38,4400.0,52.5391,52.5391,52.5106,52.5391,4400.0
2010-12-28 12:15:00,55.37,55.38,55.32,55.33,5500.0,52.5296,52.5391,52.4822,52.4916,5500.0
2010-12-28 12:20:00,55.33,55.38,55.32,55.34,10900.0,52.4916,52.5391,52.4822,52.5011,10900.0
2010-12-28 12:25:00,55.34,55.34,55.26,55.32,46600.0,52.5011,52.5011,52.4252,52.4822,46600.0
2010-12-28 12:30:00,55.33,55.39,55.33,55.39,4100.0,52.4916,52.5486,52.4916,52.5486,4100.0
2010-12-28 12:35:00,55.4,55.4,55.33,55.35,16600.0,52.5581,52.5581,52.4916,52.5106,16600.0
2010-12-28 12:40:00,55.34,55.4,55.33,55.36,17400.0,52.5011,52.5581,52.4916,52.5201,17400.0
2010-12-28 12:45:00,55.35,55.39,55.32,55.33,24300.0,52.5106,52.5486,52.4822,52.4916,24300.0
2010-12-28 12:50:00,55.35,55.37,55.31,55.35,10800.0,52.5106,52.5296,52.4727,52.5106,10800.0
2010-12-28 12:55:00,55.35,55.38,55.34,55.37,7300.0,52.5106,52.5391,52.5011,52.5296,7300.0
2010-12-28 13:00:00,55.37,55.38,55.27,55.27,20500.0,52.5296,52.5391,52.4347,52.4347,20500.0
2010-12-28 13:05:00,55.26,55.28,55.26,55.26,5700.0,52.4252,52.4442,52.4252,52.4252,5700.0
2010-12-28 13:10:00,55.27,55.27,55.24,55.27,20900.0,52.4347,52.4347,52.4063,52.4347,20900.0
2010-12-28 13:15:00,55.27,55.28,55.2,55.2,49500.0,52.4347,52.4442,52.3683,52.3683,49500.0
2010-12-28 13:20:00,55.21,55.24,55.19,55.21,20900.0,52.3778,52.4063,52.3588,52.3778,20900.0
2010-12-28 13:25:00,55.22,55.26,55.21,55.21,15000.0,52.3873,52.4252,52.3778,52.3778,15000.0
2010-12-28 13:30:00,55.23,55.26,55.22,55.24,11100.0,52.3968,52.4252,52.3873,52.4063,11100.0
2010-12-28 13:35:00,55.24,55.26,55.19,55.22,13000.0,52.4063,52.4252,52.3588,52.3873,13000.0
2010-12-28 13:40:00,55.23,55.25,55.23,55.25,4200.0,52.3968,52.4157,52.3968,52.4157,4200.0
2010-12-28 13:45:00,55.25,55.25,55.23,55.24,34900.0,52.4157,52.4157,52.3968,52.4063,34900.0
2010-12-28 13:50:00,55.24,55.24,55.22,55.23,5100.0,52.4063,52.4063,52.3873,52.3968,5100.0
2010-12-28 13:55:00,55.23,55.24,55.21,55.22,6700.0,52.3968,52.4063,52.3778,52.3873,6700.0
2010-12-28 14:00:00,55.22,55.24,55.21,55.21,10900.0,52.3873,52.4063,52.3778,52.3778,10900.0
2010-12-28 14:05:00,55.21,55.25,55.2,55.24,9700.0,52.3778,52.4157,52.3683,52.4063,9700.0
2010-12-28 14:10:00,55.24,55.26,55.21,55.21,24700.0,52.4063,52.4252,52.3778,52.3778,24700.0
2010-12-28 14:15:00,55.21,55.26,55.2,55.25,10400.0,52.3778,52.4252,52.3683,52.4157,10400.0
2010-12-28 14:20:00,55.24,55.25,55.21,55.25,8200.0,52.4063,52.4157,52.3778,52.4157,8200.0
2010-12-28 14:25:00,55.25,55.26,55.22,55.24,40700.0,52.4157,52.4252,52.3873,52.4063,40700.0
2010-12-28 14:30:00,55.24,55.25,55.24,55.25,3600.0,52.4063,52.4157,52.4063,52.4157,3600.0
2010-12-28 14:35:00,55.25,55.26,55.24,55.24,17200.0,52.4157,52.4252,52.4063,52.4063,17200.0
2010-12-28 14:40:00,55.25,55.33,55.25,55.27,28400.0,52.4157,52.4916,52.4157,52.4347,28400.0
2010-12-28 14:45:00,55.28,55.3,55.24,55.26,26900.0,52.4442,52.4632,52.4063,52.4252,26900.0
2010-12-28 14:50:00,55.25,55.26,55.23,55.25,18200.0,52.4157,52.4252,52.3968,52.4157,18200.0
2010-12-28 14:55:00,55.25,55.26,55.24,55.25,15900.0,52.4157,52.4252,52.4063,52.4157,15900.0
2010-12-28 15:00:00,55.26,55.26,55.24,55.24,16200.0,52.4252,52.4252,52.4063,52.4063,16200.0
2010-12-28 15:05:00,55.25,55.25,55.24,55.25,12900.0,52.4157,52.4157,52.4063,52.4157,12900.0
2010-12-28 15:10:00,55.25,55.25,55.24,55.25,11400.0,52.4157,52.4157,52.4063,52.4157,11400.0
2010-12-28 15:15:00,55.25,55.25,55.24,55.25,10200.0,52.4157,52.4157,52.4063,52.4157,10200.0
2010-12-28 15:20:00,55.24,55.25,55.24,55.25,45700.0,52.4063,52.4157,52.4063,52.4157,45700.0
2010-12-28 15:25:00,55.25,55.25,55.22,55.23,38300.0,52.4157,52.4157,52.3873,52.3968,38300.0
2010-12-28 15:30:00,55.23,55.26,55.22,55.25,35000.0,52.3968,52.4252,52.3873,52.4157,35000.0
2010-12-28 15:35:00,55.25,55.26,55.24,55.26,16800.0,52.4157,52.4252,52.4063,52.4252,16800.0
2010-12-28 15:40:00,55.26,55.29,55.24,55.25,42000.0,52.4252,52.4537,52.4063,52.4157,42000.0
2010-12-28 15:45:00,55.24,55.25,55.22,55.25,35300.0,52.4063,52.4157,52.3873,52.4157,35300.0
2010-12-28 15:50:00,55.25,55.25,55.23,55.24,38000.0,52.4157,52.4157,52.3968,52.4063,38000.0
2010-12-28 15:55:00,55.24,55.24,55.19,55.21,52800.0,52.4063,52.4063,52.3588,52.3778,52800.0
2010-12-29 09:30:00,55.37,55.37,55.14,55.33,29800.0,52.5296,52.5296,52.3114,52.4916,29800.0
2010-12-29 09:35:00,55.32,55.53,55.3,55.53,32700.0,52.4822,52.6814,52.4632,52.6814,32700.0
2010-12-29 09:40:00,55.53,55.66,55.49,55.6,16900.0,52.6814,52.8047,52.6434,52.7478,16900.0
2010-12-29 09:45:00,55.6,55.6,55.51,55.54,15400.0,52.7478,52.7478,52.6624,52.6909,15400.0
2010-12-29 09:50:00,55.54,55.57,55.52,55.54,23900.0,52.6909,52.7193,52.6719,52.6909,23900.0
2010-12-29 09:55:00,55.55,55.55,55.54,55.54,7700.0,52.7004,52.7004,52.6909,52.6909,7700.0
2010-12-29 10:00:00,55.55,55.6,55.55,55.56,14700.0,52.7004,52.7478,52.7004,52.7098,14700.0
2010-12-29 10:05:00,55.56,55.64,55.55,55.64,28200.0,52.7098,52.7857,52.7004,52.7857,28200.0
2010-12-29 10:10:00,55.64,55.73,55.63,55.69,11600.0,52.7857,52.8711,52.7763,52.8332,11600.0
2010-12-29 10:15:00,55.66,55.66,55.61,55.64,6600.0,52.8047,52.8047,52.7573,52.7857,6600.0
2010-12-29 10:20:00,55.64,55.64,55.58,55.58,9100.0,52.7857,52.7857,52.7288,52.7288,9100.0
2010-12-29 10:25:00,55.56,55.56,55.49,55.54,13500.0,52.7098,52.7098,52.6434,52.6909,13500.0
2010-12-29 10:30:00,55.54,55.54,55.44,55.46,9800.0,52.6909,52.6909,52.596,52.615,9800.0
2010-12-29 10:35:00,55.46,55.54,55.44,55.47,68400.0,52.615,52.6909,52.596,52.6245,68400.0
2010-12-29 10:40:00,55.44,55.49,55.41,55.47,25000.0,52.596,52.6434,52.5675,52.6245,25000.0
2010-12-29 10:45:00,55.46,55.47,55.42,55.43,6700.0,52.615,52.6245,52.577,52.5865,6700.0
2010-12-29 10:50:00,55.43,55.51,55.43,55.51,7100.0,52.5865,52.6624,52.5865,52.6624,7100.0
2010-12-29 10:55:00,55.52,55.55,55.48,55.48,6100.0,52.6719,52.7004,52.634,52.634,6100.0
2010-12-29 11:00:00,55.47,55.57,55.46,55.55,40500.0,52.6245,52.7193,52.615,52.7004,40500.0
2010-12-29 11:05:00,55.55,55.55,55.52,55.52,3000.0,52.7004,52.7004,52.6719,52.6719,3000.0
2010-12-29 11:10:00,55.53,55.57,55.52,55.54,10100.0,52.6814,52.7193,52.6719,52.6909,10100.0
2010-12-29 11:15:00,55.54,55.61,55.54,55.6,18800.0,52.6909,52.7573,52.6909,52.7478,18800.0
2010-12-29 11:20:00,55.61,55.67,55.57,55.67,47500.0,52.7573,52.8142,52.7193,52.8142,47500.0
2010-12-29 11:25:00,55.67,55.74,55.66,55.69,25600.0,52.8142,52.8806,52.8047,52.8332,25600.0
2010-12-29 11:30:00,55.68,55.68,55.58,55.66,15400.0,52.8237,52.8237,52.7288,52.8047,15400.0
2010-12-29 11:35:00,55.66,55.67,55.63,55.67,8300.0,52.8047,52.8142,52.7763,52.8142,8300.0
2010-12-29 11:40:00,55.67,55.68,55.63,55.67,12200.0,52.8142,52.8237,52.7763,52.8142,12200.0
2010-12-29 11:45:00,55.68,55.69,55.67,55.69,2200.0,52.8237,52.8332,52.8142,52.8332,2200.0
2010-12-29 11:50:00,55.68,55.76,55.68,55.76,19100.0,52.8237,52.8996,52.8237,52.8996,19100.0
2010-12-29 11:55:00,55.76,55.83,55.75,55.82,14900.0,52.8996,52.966,52.8901,52.9565,14900.0
2010-12-29 12:00:00,55.81,55.83,55.8,55.81,12700.0,52.947,52.966,52.9375,52.947,12700.0
2010-12-29 12:05:00,55.8,55.83,55.8,55.83,3700.0,52.9375,52.966,52.9375,52.966,3700.0
2010-12-29 12:10:00,55.8,55.8,55.75,55.76,11400.0,52.9375,52.9375,52.8901,52.8996,11400.0
2010-12-29 12:15:00,55.76,55.82,55.74,55.78,25000.0,52.8996,52.9565,52.8806,52.9186,25000.0
2010-12-29 12:20:00,55.78,55.82,55.78,55.8,7400.0,52.9186,52.9565,52.9186,52.9375,7400.0
2010-12-29 12:25:00,55.79,55.83,55.78,55.8,6300.0,52.928,52.966,52.9186,52.9375,6300.0
2010-12-29 12:30:00,55.8,55.84,55.76,55.79,19900.0,52.9375,52.9755,52.8996,52.928,19900.0
2010-12-29 12:35:00,55.8,55.81,55.78,55.8,6400.0,52.9375,52.947,52.9186,52.9375,6400.0
2010-12-29 12:40:00,55.79,55.83,55.79,55.83,9700.0,52.928,52.966,52.928,52.966,9700.0
2010-12-29 12:45:00,55.82,55.86,55.82,55.84,8800.0,52.9565,52.9945,52.9565,52.9755,8800.0
2010-12-29 12:50:00,55.83,55.86,55.8,55.83,11700.0,52.966,52.9945,52.9375,52.966,11700.0
2010-12-29 12:55:00,55.84,55.9,55.83,55.86,12100.0,52.9755,53.0324,52.966,52.9945,12100.0
2010-12-29 13:00:00,55.86,55.9,55.86,55.87,7800.0,52.9945,53.0324,52.9945,53.0039,7800.0
2010-12-29 13:05:00,55.87,55.9,55.87,55.89,5500.0,53.0039,53.0324,53.0039,53.0229,5500.0
2010-12-29 13:10:00,55.89,55.89,55.87,55.88,4300.0,53.0229,53.0229,53.0039,53.0134,4300.0
2010-12-29 13:15:00,55.87,55.92,55.86,55.88,6500.0,53.0039,53.0514,52.9945,53.0134,6500.0
2010-12-29 13:20:00,55.87,55.9,55.87,55.89,7700.0,53.0039,53.0324,53.0039,53.0229,7700.0
2010-12-29 13:25:00,55.88,55.88,55.85,55.88,5000.0,53.0134,53.0134,52.985,53.0134,5000.0
2010-12-29 13:30:00,55.87,55.88,55.87,55.88,4800.0,53.0039,53.0134,53.0039,53.0134,4800.0
2010-12-29 13:35:00,55.87,55.9,55.87,55.88,10800.0,53.0039,53.0324,53.0039,53.0134,10800.0
2010-12-29 13:40:00,55.88,55.88,55.84,55.85,6300.0,53.0134,53.0134,52.9755,52.985,6300.0
2010-12-29 13:45:00,55.85,55.88,55.85,55.88,4400.0,52.985,53.0134,52.985,53.0134,4400.0
2010-12-29 13:50:00,55.88,55.9,55.87,55.89,4700.0,53.0134,53.0324,53.0039,53.0229,4700.0
2010-12-29 13:55:00,55.89,55.91,55.88,55.88,9500.0,53.0229,53.0419,53.0134,53.0134,9500.0
2010-12-29 14:00:00,55.88,55.89,55.88,55.89,2200.0,53.0134,53.0229,53.0134,53.0229,2200.0
2010-12-29 14:05:00,55.89,55.92,55.88,55.92,6300.0,53.0229,53.0514,53.0134,53.0514,6300.0
2010-12-29 14:10:00,55.91,55.94,55.91,55.94,11900.0,53.0419,53.0704,53.0419,53.0704,11900.0
2010-12-29 14:15:00,55.93,55.94,55.9,55.92,6200.0,53.0609,53.0704,53.0324,53.0514,6200.0
2010-12-29 14:20:00,55.92,55.99,55.91,55.96,26200.0,53.0514,53.1178,53.0419,53.0893,26200.0
2010-12-29 14:25:00,55.96,55.98,55.95,55.98,6100.0,53.0893,53.1083,53.0798,53.1083,6100.0
2010-12-29 14:30:00,55.99,56.0,55.91,55.93,11300.0,53.1178,53.1273,53.0419,53.0609,11300.0
2010-12-29 14:35:00,55.93,55.93,55.9,55.92,10100.0,53.0609,53.0609,53.0324,53.0514,10100.0
2010-12-29 14:40:00,55.92,55.93,55.88,55.88,12200.0,53.0514,53.0609,53.0134,53.0134,12200.0
2010-12-29 14:45:00,55.88,55.93,55.76,55.93,42700.0,53.0134,53.0609,52.8996,53.0609,42700.0
2010-12-29 14:50:00,55.93,55.94,55.9,55.9,12800.0,53.0609,53.0704,53.0324,53.0324,12800.0
2010-12-29 14:55:00,55.89,55.9,55.88,55.88,5200.0,53.0229,53.0324,53.0134,53.0134,5200.0
2010-12-29 15:00:00,55.88,55.88,55.84,55.84,17100.0,53.0134,53.0134,52.9755,52.9755,17100.0
2010-12-29 15:05:00,55.84,55.9,55.84,55.9,18100.0,52.9755,53.0324,52.9755,53.0324,18100.0
2010-12-29 15:10:00,55.91,55.91,55.85,55.86,19200.0,53.0419,53.0419,52.985,52.9945,19200.0
2010-12-29 15:15:00,55.86,55.87,55.84,55.85,17100.0,52.9945,53.0039,52.9755,52.985,17100.0
2010-12-29 15:20:00,55.85,55.87,55.83,55.83,9900.0,52.985,53.0039,52.966,52.966,9900.0
2010-12-29 15:25:00,55.84,55.89,55.83,55.89,20400.0,52.9755,53.0229,52.966,53.0229,20400.0
2010-12-29 15:30:00,55.88,55.89,55.85,55.85,13500.0,53.0134,53.0229,52.985,52.985,13500.0
2010-12-29 15:35:00,55.85,55.89,55.84,55.88,26200.0,52.985,53.0229,52.9755,53.0134,26200.0
2010-12-29 15:40:00,55.88,55.89,55.86,55.88,38100.0,53.0134,53.0229,52.9945,53.0134,38100.0
2010-12-29 15:45:00,55.87,55.87,55.81,55.81,44000.0,53.0039,53.0039,52.947,52.947,44000.0
2010-12-29 15:50:00,55.81,55.84,55.79,55.84,69100.0,52.947,52.9755,52.928,52.9755,69100.0
2010-12-29 15:55:00,55.84,55.84,55.74,55.75,74600.0,52.9755,52.9755,52.8806,52.8901,74600.0
2010-12-30 09:30:00,55.52,55.54,55.42,55.42,29300.0,52.6719,52.6909,52.577,52.577,29300.0
2010-12-30 09:35:00,55.42,55.65,55.42,55.53,12800.0,52.577,52.7952,52.577,52.6814,12800.0
2010-12-30 09:40:00,55.54,55.69,55.53,55.65,14900.0,52.6909,52.8332,52.6814,52.7952,14900.0
2010-12-30 09:45:00,55.66,55.71,55.6,55.6,16300.0,52.8047,52.8522,52.7478,52.7478,16300.0
2010-12-30 09:50:00,55.6,55.7,55.57,55.68,23600.0,52.7478,52.8427,52.7193,52.8237,23600.0
2010-12-30 09:55:00,55.71,55.72,55.67,55.71,14200.0,52.8522,52.8616,52.8142,52.8522,14200.0
2010-12-30 10:00:00,55.68,55.73,55.63,55.67,9900.0,52.8237,52.8711,52.7763,52.8142,9900.0
2010-12-30 10:05:00,55.68,55.68,55.57,55.57,9000.0,52.8237,52.8237,52.7193,52.7193,9000.0
2010-12-30 10:10:00,55.55,55.56,55.45,55.45,11900.0,52.7004,52.7098,52.6055,52.6055,11900.0
2010-12-30 10:15:00,55.47,55.54,55.47,55.51,6000.0,52.6245,52.6909,52.6245,52.6624,6000.0
2010-12-30 10:20:00,55.52,55.52,55.43,55.46,7600.0,52.6719,52.6719,52.5865,52.615,7600.0
2010-12-30 10:25:00,55.47,55.54,55.46,55.47,5300.0,52.6245,52.6909,52.615,52.6245,5300.0
2010-12-30 10:30:00,55.47,55.48,55.44,55.47,9200.0,52.6245,52.634,52.596,52.6245,9200.0
2010-12-30 10:35:00,55.48,55.48,55.41,55.44,15600.0,52.634,52.634,52.5675,52.596,15600.0
2010-12-30 10:40:00,55.44,55.44,55.37,55.37,17000.0,52.596,52.596,52.5296,52.5296,17000.0
2010-12-30 10:45:00,55.38,55.41,55.37,55.4,7500.0,52.5391,52.5675,52.5296,52.5581,7500.0
2010-12-30 10:50:00,55.39,55.41,55.35,55.39,11900.0,52.5486,52.5675,52.5106,52.5486,11900.0
2010-12-30 10:55:00,55.39,55.41,55.38,55.4,8500.0,52.5486,52.5675,52.5391,52.5581,8500.0
2010-12-30 11:00:00,55.4,55.41,55.38,55.41,5900.0,52.5581,52.5675,52.5391,52.5675,5900.0
2010-12-30 11:05:00,55.41,55.41,55.37,55.38,29700.0,52.5675,52.5675,52.5296,52.5391,29700.0
2010-12-30 11:10:00,55.4,55.52,55.4,55.52,11200.0,52.5581,52.6719,52.5581,52.6719,11200.0
2010-12-30 11:15:00,55.51,55.51,55.44,55.45,6800.0,52.6624,52.6624,52.596,52.6055,6800.0
2010-12-30 11:20:00,55.44,55.44,55.37,55.37,11500.0,52.596,52.596,52.5296,52.5296,11500.0
2010-12-30 11:25:00,55.38,55.4,55.35,55.37,43100.0,52.5391,52.5581,52.5106,52.5296,43100.0
2010-12-30 11:30:00,55.38,55.5,55.37,55.47,9900.0,52.5391,52.6529,52.5296,52.6245,9900.0
2010-12-30 11:35:00,55.46,55.46,55.41,55.41,9200.0,52.615,52.615,52.5675,52.5675,9200.0
2010-12-30 11:40:00,55.42,55.44,55.42,55.44,1900.0,52.577,52.596,52.577,52.596,1900.0
2010-12-30 11:45:00,55.44,55.45,55.41,55.42,9700.0,52.596,52.6055,52.5675,52.577,9700.0
2010-12-30 11:50:00,55.43,55.44,55.38,55.38,12700.0,52.5865,52.596,52.5391,52.5391,12700.0
2010-12-30 11:55:00,55.4,55.43,55.4,55.43,2300.0,52.5581,52.5865,52.5581,52.5865,2300.0
2010-12-30 12:00:00,55.43,55.47,55.43,55.47,10600.0,52.5865,52.6245,52.5865,52.6245,10600.0
2010-12-30 12:05:00,55.48,55.52,55.48,55.52,5100.0,52.634,52.6719,52.634,52.6719,5100.0
2010-12-30 12:10:00,55.52,55.63,55.52,55.53,54200.0,52.6719,52.7763,52.6719,52.6814,54200.0
2010-12-30 12:15:00,55.53,55.65,55.53,55.64,8400.0,52.6814,52.7952,52.6814,52.7857,8400.0
2010-12-30 12:20:00,55.64,55.66,55.61,55.64,10200.0,52.7857,52.8047,52.7573,52.7857,10200.0
2010-12-30 12:25:00,55.64,55.64,55.63,55.64,3300.0,52.7857,52.7857,52.7763,52.7857,3300.0
2010-12-30 12:30:00,55.63,55.64,55.58,55.58,9400.0,52.7763,52.7857,52.7288,52.7288,9400.0
2010-12-30 12:35:00,55.59,55.59,55.56,55.56,12700.0,52.7383,52.7383,52.7098,52.7098,12700.0
2010-12-30 12:40:00,55.57,55.57,55.56,55.56,2400.0,52.7193,52.7193,52.7098,52.7098,2400.0
2010-12-30 12:45:00,55.56,55.56,55.53,55.53,2800.0,52.7098,52.7098,52.6814,52.6814,2800.0
2010-12-30 12:50:00,55.53,55.54,55.48,55.48,11100.0,52.6814,52.6909,52.634,52.634,11100.0
2010-12-30 12:55:00,55.48,55.52,55.48,55.52,3800.0,52.634,52.6719,52.634,52.6719,3800.0
2010-12-30 13:00:00,55.52,55.52,55.47,55.47,9000.0,52.6719,52.6719,52.6245,52.6245,9000.0
2010-12-30 13:05:00,55.47,55.5,55.47,55.49,2100.0,52.6245,52.6529,52.6245,52.6434,2100.0
2010-12-30 13:10:00,55.49,55.5,55.49,55.5,4200.0,52.6434,52.6529,52.6434,52.6529,4200.0
2010-12-30 13:15:00,55.49,55.53,55.49,55.51,12300.0,52.6434,52.6814,52.6434,52.6624,12300.0
2010-12-30 13:20:00,55.5,55.51,55.5,55.5,2500.0,52.6529,52.6624,52.6529,52.6529,2500.0
2010-12-30 13:25:00,55.51,55.53,55.5,55.5,4400.0,52.6624,52.6814,52.6529,52.6529,4400.0
2010-12-30 13:30:00,55.51,55.53,55.5,55.52,2200.0,52.6624,52.6814,52.6529,52.6719,2200.0
2010-12-30 13:35:00,55.52,55.56,55.52,55.56,7800.0,52.6719,52.7098,52.6719,52.7098,7800.0
2010-12-30 13:40:00,55.56,55.56,55.54,55.54,4600.0,52.7098,52.7098,52.6909,52.6909,4600.0
2010-12-30 13:45:00,55.54,55.57,55.53,55.57,5500.0,52.6909,52.7193,52.6814,52.7193,5500.0
2010-12-30 13:50:00,55.57,55.57,55.55,55.57,6500.0,52.7193,52.7193,52.7004,52.7193,6500.0
2010-12-30 13:55:00,55.57,55.57,55.54,55.55,9300.0,52.7193,52.7193,52.6909,52.7004,9300.0
2010-12-30 14:00:00,55.55,55.55,55.54,55.55,4200.0,52.7004,52.7004,52.6909,52.7004,4200.0
2010-12-30 14:05:00,55.54,55.55,55.54,55.54,1800.0,52.6909,52.7004,52.6909,52.6909,1800.0
2010-12-30 14:10:00,55.54,55.58,55.54,55.58,6500.0,52.6909,52.7288,52.6909,52.7288,6500.0
2010-12-30 14:15:00,55.58,55.6,55.58,55.59,5500.0,52.7288,52.7478,52.7288,52.7383,5500.0
2010-12-30 14:20:00,55.59,55.6,55.59,55.6,2500.0,52.7383,52.7478,52.7383,52.7478,2500.0
2010-12-30 14:25:00,55.6,55.6,55.59,55.6,7700.0,52.7478,52.7478,52.7383,52.7478,7700.0
2010-12-30 14:30:00,55.6,55.65,55.6,55.65,14100.0,52.7478,52.7952,52.7478,52.7952,14100.0
2010-12-30 14:35:00,55.64,55.69,55.64,55.67,13100.0,52.7857,52.8332,52.7857,52.8142,13100.0
2010-12-30 14:40:00,55.67,55.7,55.65,55.69,11100.0,52.8142,52.8427,52.7952,52.8332,11100.0
2010-12-30 14:45:00,55.68,55.7,55.67,55.69,9300.0,52.8237,52.8427,52.8142,52.8332,9300.0
2010-12-30 14:50:00,55.69,55.71,55.66,55.69,11600.0,52.8332,52.8522,52.8047,52.8332,11600.0
2010-12-30 14:55:00,55.69,55.72,55.67,55.72,10700.0,52.8332,52.8616,52.8142,52.8616,10700.0
2010-12-30 15:00:00,55.72,55.72,55.67,55.69,12000.0,52.8616,52.8616,52.8142,52.8332,12000.0
2010-12-30 15:05:00,55.7,55.72,55.69,55.72,6800.0,52.8427,52.8616,52.8332,52.8616,6800.0
2010-12-30 15:10:00,55.71,55.74,55.7,55.7,11900.0,52.8522,52.8806,52.8427,52.8427,11900.0
2010-12-30 15:15:00,55.71,55.74,55.7,55.73,13400.0,52.8522,52.8806,52.8427,52.8711,13400.0
2010-12-30 15:20:00,55.72,55.74,55.69,55.7,8600.0,52.8616,52.8806,52.8332,52.8427,8600.0
2010-12-30 15:25:00,55.71,55.76,55.7,55.75,18100.0,52.8522,52.8996,52.8427,52.8901,18100.0
2010-12-30 15:30:00,55.75,55.78,55.73,55.73,23500.0,52.8901,52.9186,52.8711,52.8711,23500.0
2010-12-30 15:35:00,55.74,55.79,55.73,55.76,19100.0,52.8806,52.928,52.8711,52.8996,19100.0
2010-12-30 15:40:00,55.75,55.79,55.72,55.79,23200.0,52.8901,52.928,52.8616,52.928,23200.0
2010-12-30 15:45:00,55.78,55.78,55.63,55.71,56900.0,52.9186,52.9186,52.7763,52.8522,56900.0
2010-12-30 15:50:00,55.71,55.73,55.7,55.72,41900.0,52.8522,52.8711,52.8427,52.8616,41900.0
2010-12-30 15:55:00,55.72,55.72,55.67,55.69,53300.0,52.8616,52.8616,52.8142,52.8332,53300.0
2010-12-31 09:30:00,55.62,55.63,55.52,55.59,5000.0,52.7668,52.7763,52.6719,52.7383,5000.0
2010-12-31 09:35:00,55.54,55.61,55.54,55.54,6000.0,52.6909,52.7573,52.6909,52.6909,6000.0
2010-12-31 09:40:00,55.52,55.57,55.43,55.53,9900.0,52.6719,52.7193,52.5865,52.6814,9900.0
2010-12-31 09:45:00,55.53,55.54,55.46,55.49,6500.0,52.6814,52.6909,52.615,52.6434,6500.0
2010-12-31 09:50:00,55.47,55.58,55.46,55.54,6400.0,52.6245,52.7288,52.615,52.6909,6400.0
2010-12-31 09:55:00,55.53,55.53,55.41,55.43,6900.0,52.6814,52.6814,52.5675,52.5865,6900.0
2010-12-31 10:00:00,55.44,55.48,55.41,55.46,15200.0,52.596,52.634,52.5675,52.615,15200.0
2010-12-31 10:05:00,55.47,55.47,55.4,55.4,2900.0,52.6245,52.6245,52.5581,52.5581,2900.0
2010-12-31 10:10:00,55.42,55.49,55.42,55.44,5000.0,52.577,52.6434,52.577,52.596,5000.0
2010-12-31 10:15:00,55.43,55.44,55.41,55.43,2500.0,52.5865,52.596,52.5675,52.5865,2500.0
2010-12-31 10:20:00,55.43,55.43,55.41,55.43,3500.0,52.5865,52.5865,52.5675,52.5865,3500.0
2010-12-31 10:25:00,55.43,55.44,55.41,55.41,6800.0,52.5865,52.596,52.5675,52.5675,6800.0
2010-12-31 10:30:00,55.4,55.41,55.31,55.31,16600.0,52.5581,52.5675,52.4727,52.4727,16600.0
2010-12-31 10:35:00,55.32,55.33,55.3,55.32,5200.0,52.4822,52.4916,52.4632,52.4822,5200.0
2010-12-31 10:40:00,55.33,55.42,55.33,55.42,8000.0,52.4916,52.577,52.4916,52.577,8000.0
2010-12-31 10:45:00,55.4,55.42,55.38,55.4,11800.0,52.5581,52.577,52.5391,52.5581,11800.0
2010-12-31 10:50:00,55.4,55.43,55.4,55.4,8100.0,52.5581,52.5865,52.5581,52.5581,8100.0
2010-12-31 10:55:00,55.39,55.44,55.39,55.44,13400.0,52.5486,52.596,52.5486,52.596,13400.0
2010-12-31 11:00:00,55.44,55.46,55.43,55.45,10500.0,52.596,52.615,52.5865,52.6055,10500.0
2010-12-31 11:05:00,55.44,55.44,55.42,55.44,5100.0,52.596,52.596,52.577,52.596,5100.0
2010-12-31 11:10:00,55.44,55.44,55.39,55.4,8300.0,52.596,52.596,52.5486,52.5581,8300.0
2010-12-31 11:15:00,55.4,55.41,55.37,55.37,13400.0,52.5581,52.5675,52.5296,52.5296,13400.0
2010-12-31 11:20:00,55.38,55.38,55.37,55.38,4300.0,52.5391,52.5391,52.5296,52.5391,4300.0
2010-12-31 11:25:00,55.38,55.42,55.38,55.41,8200.0,52.5391,52.577,52.5391,52.5675,8200.0
2010-12-31 11:30:00,55.41,55.42,55.41,55.42,2200.0,52.5675,52.577,52.5675,52.577,2200.0
2010-12-31 11:35:00,55.41,55.42,55.41,55.42,2200.0,52.5675,52.577,52.5675,52.577,2200.0
2010-12-31 11:40:00,55.42,55.42,55.41,55.42,900.0,52.577,52.577,52.5675,52.577,900.0
2010-12-31 11:45:00,55.42,55.42,55.41,55.41,2600.0,52.577,52.577,52.5675,52.5675,2600.0
2010-12-31 11:50:00,55.42,55.42,55.41,55.41,1200.0,52.577,52.577,52.5675,52.5675,1200.0
2010-12-31 11:55:00,55.42,55.42,55.41,55.42,3400.0,52.577,52.577,52.5675,52.577,3400.0
2010-12-31 12:00:00,55.42,55.42,55.41,55.41,8000.0,52.577,52.577,52.5675,52.5675,8000.0
2010-12-31 12:05:00,55.42,55.42,55.37,55.38,10300.0,52.577,52.577,52.5296,52.5391,10300.0
2010-12-31 12:10:00,55.38,55.38,55.38,55.38,300.0,52.5391,52.5391,52.5391,52.5391,300.0
2010-12-31 12:15:00,55.38,55.38,55.37,55.38,3500.0,52.5391,52.5391,52.5296,52.5391,3500.0
2010-12-31 12:20:00,55.38,55.38,55.37,55.38,3000.0,52.5391,52.5391,52.5296,52.5391,3000.0
2010-12-31 12:25:00,55.38,55.41,55.37,55.41,6400.0,52.5391,52.5675,52.5296,52.5675,6400.0
2010-12-31 12:30:00,55.4,55.47,55.4,55.47,86300.0,52.5581,52.6245,52.5581,52.6245,86300.0
2010-12-31 12:35:00,55.47,55.5,55.47,55.49,5400.0,52.6245,52.6529,52.6245,52.6434,5400.0
2010-12-31 12:40:00,55.49,55.5,55.44,55.44,9700.0,52.6434,52.6529,52.596,52.596,9700.0
2010-12-31 12:45:00,55.44,55.44,55.38,55.38,5300.0,52.596,52.596,52.5391,52.5391,5300.0
2010-12-31 12:50:00,55.38,55.4,55.38,55.4,3000.0,52.5391,52.5581,52.5391,52.5581,3000.0
2010-12-31 12:55:00,55.39,55.41,55.38,55.41,4000.0,52.5486,52.5675,52.5391,52.5675,4000.0
2010-12-31 13:00:00,55.42,55.44,55.4,55.43,12100.0,52.577,52.596,52.5581,52.5865,12100.0
2010-12-31 13:05:00,55.42,55.45,55.42,55.45,4900.0,52.577,52.6055,52.577,52.6055,4900.0
2010-12-31 13:10:00,55.45,55.47,55.44,55.46,5200.0,52.6055,52.6245,52.596,52.615,5200.0
2010-12-31 13:15:00,55.46,55.5,55.46,55.5,2600.0,52.615,52.6529,52.615,52.6529,2600.0
2010-12-31 13:20:00,55.5,55.5,55.49,55.49,1500.0,52.6529,52.6529,52.6434,52.6434,1500.0
2010-12-31 13:25:00,55.49,55.5,55.49,55.49,1000.0,52.6434,52.6529,52.6434,52.6434,1000.0
2010-12-31 13:30:00,55.49,55.5,55.49,55.5,4300.0,52.6434,52.6529,52.6434,52.6529,4300.0
2010-12-31 13:35:00,55.5,55.5,55.49,55.5,800.0,52.6529,52.6529,52.6434,52.6529,800.0
2010-12-31 13:40:00,55.49,55.5,55.48,55.48,5200.0,52.6434,52.6529,52.634,52.634,5200.0
2010-12-31 13:45:00,55.48,55.48,55.42,55.42,5300.0,52.634,52.634,52.577,52.577,5300.0
2010-12-31 13:50:00,55.42,55.46,55.41,55.46,7100.0,52.577,52.615,52.5675,52.615,7100.0
2010-12-31 13:55:00,55.46,55.46,55.43,55.43,1600.0,52.615,52.615,52.5865,52.5865,1600.0
2010-12-31 14:00:00,55.43,55.44,55.4,55.42,6000.0,52.5865,52.596,52.5581,52.577,6000.0
2010-12-31 14:05:00,55.43,55.44,55.4,55.43,4600.0,52.5865,52.596,52.5581,52.5865,4600.0
2010-12-31 14:10:00,55.42,55.43,55.42,55.43,5200.0,52.577,52.5865,52.577,52.5865,5200.0
2010-12-31 14:15:00,55.42,55.43,55.42,55.43,1000.0,52.577,52.5865,52.577,52.5865,1000.0
2010-12-31 14:20:00,55.42,55.43,55.4,55.4,3000.0,52.577,52.5865,52.5581,52.5581,3000.0
2010-12-31 14:25:00,55.4,55.42,55.39,55.41,3600.0,52.5581,52.577,52.5486,52.5675,3600.0
2010-12-31 14:30:00,55.4,55.43,55.4,55.43,3800.0,52.5581,52.5865,52.5581,52.5865,3800.0
2010-12-31 14:35:00,55.44,55.47,55.43,55.47,4000.0,52.596,52.6245,52.5865,52.6245,4000.0
2010-12-31 14:40:00,55.46,55.47,55.45,55.47,3500.0,52.615,52.6245,52.6055,52.6245,3500.0
2010-12-31 14:45:00,55.47,55.48,55.45,55.45,5500.0,52.6245,52.634,52.6055,52.6055,5500.0
2010-12-31 14:50:00,55.46,55.46,55.4,55.41,9200.0,52.615,52.615,52.5581,52.5675,9200.0
2010-12-31 14:55:00,55.41,55.44,55.4,55.41,8100.0,52.5675,52.596,52.5581,52.5675,8100.0
2010-12-31 15:00:00,55.41,55.45,55.41,55.43,9000.0,52.5675,52.6055,52.5675,52.5865,9000.0
2010-12-31 15:05:00,55.45,55.47,55.44,55.46,3600.0,52.6055,52.6245,52.596,52.615,3600.0
2010-12-31 15:10:00,55.46,55.48,55.46,55.48,7400.0,52.615,52.634,52.615,52.634,7400.0
2010-12-31 15:15:00,55.47,55.48,55.47,55.48,9300.0,52.6245,52.634,52.6245,52.634,9300.0
2010-12-31 15:20:00,55.47,55.5,55.47,55.48,14800.0,52.6245,52.6529,52.6245,52.634,14800.0
2010-12-31 15:25:00,55.49,55.53,55.48,55.51,10200.0,52.6434,52.6814,52.634,52.6624,10200.0
2010-12-31 15:30:00,55.51,55.52,55.5,55.52,10000.0,52.6624,52.6719,52.6529,52.6719,10000.0
2010-12-31 15:35:00,55.51,55.52,55.51,55.52,14500.0,52.6624,52.6719,52.6624,52.6719,14500.0
2010-12-31 15:40:00,55.51,55.52,55.51,55.51,12200.0,52.6624,52.6719,52.6624,52.6624,12200.0
2010-12-31 15:45:00,55.51,55.51,55.3,55.3,62700.0,52.6624,52.6624,52.4632,52.4632,62700.0
2010-12-31 15:50:00,55.3,55.36,55.25,55.33,41600.0,52.4632,52.5201,52.4157,52.4916,41600.0
2010-12-31 15:55:00,55.34,55.37,55.29,55.37,61600.0,52.5011,52.5296,52.4537,52.5296,61600.0
2011-01-03 09:30:00,55.64,55.82,55.57,55.72,29400.0,52.7857,52.9565,52.7193,52.8616,29400.0
2011-01-03 09:35:00,55.72,55.78,55.6,55.61,36500.0,52.8616,52.9186,52.7478,52.7573,36500.0
2011-01-03 09:40:00,55.61,55.87,55.57,55.86,22900.0,52.7573,53.0039,52.7193,52.9945,22900.0
2011-01-03 09:45:00,55.83,55.97,55.83,55.97,13500.0,52.966,53.0988,52.966,53.0988,13500.0
2011-01-03 09:50:00,55.94,55.97,55.85,55.9,30900.0,53.0704,53.0988,52.985,53.0324,30900.0
2011-01-03 09:55:00,55.88,56.0,55.88,55.95,6000.0,53.0134,53.1273,53.0134,53.0798,6000.0
2011-01-03 10:00:00,55.93,55.97,55.88,55.89,7000.0,53.0609,53.0988,53.0134,53.0229,7000.0
2011-01-03 10:05:00,55.9,55.94,55.81,55.87,15500.0,53.0324,53.0704,52.947,53.0039,15500.0
2011-01-03 10:10:00,55.88,55.96,55.88,55.96,14900.0,53.0134,53.0893,53.0134,53.0893,14900.0
2011-01-03 10:15:00,55.94,56.03,55.9,56.03,21900.0,53.0704,53.1557,53.0324,53.1557,21900.0
2011-01-03 10:20:00,56.03,56.04,56.0,56.02,4900.0,53.1557,53.1652,53.1273,53.1462,4900.0
2011-01-03 10:25:00,56.02,56.03,55.94,55.99,12100.0,53.1462,53.1557,53.0704,53.1178,12100.0
2011-01-03 10:30:00,56.0,56.02,55.97,55.97,13500.0,53.1273,53.1462,53.0988,53.0988,13500.0
2011-01-03 10:35:00,55.97,55.98,55.93,55.98,14900.0,53.0988,53.1083,53.0609,53.1083,14900.0
2011-01-03 10:40:00,55.98,55.98,55.94,55.94,15700.0,53.1083,53.1083,53.0704,53.0704,15700.0
2011-01-03 10:45:00,55.95,56.1,55.95,56.09,24800.0,53.0798,53.2221,53.0798,53.2127,24800.0
2011-01-03 10:50:00,56.08,56.1,56.06,56.07,5800.0,53.2032,53.2221,53.1842,53.1937,5800.0
2011-01-03 10:55:00,56.07,56.13,56.03,56.13,24100.0,53.1937,53.2506,53.1557,53.2506,24100.0
2011-01-03 11:00:00,56.13,56.15,56.1,56.13,8400.0,53.2506,53.2696,53.2221,53.2506,8400.0
2011-01-03 11:05:00,56.13,56.2,56.13,56.19,8100.0,53.2506,53.317,53.2506,53.3075,8100.0
2011-01-03 11:10:00,56.18,56.19,56.14,56.17,11700.0,53.298,53.3075,53.2601,53.2886,11700.0
2011-01-03 11:15:00,56.18,56.21,56.16,56.18,9700.0,53.298,53.3265,53.2791,53.298,9700.0
2011-01-03 11:20:00,56.17,56.24,56.17,56.24,10900.0,53.2886,53.355,53.2886,53.355,10900.0
2011-01-03 11:25:00,56.24,56.29,56.21,56.25,33400.0,53.355,53.4024,53.3265,53.3645,33400.0
2011-01-03 11:30:00,56.26,56.3,56.24,56.26,25500.0,53.3739,53.4119,53.355,53.3739,25500.0
2011-01-03 11:35:00,56.26,56.37,56.26,56.34,19300.0,53.3739,53.4783,53.3739,53.4498,19300.0
2011-01-03 11:40:00,56.32,56.38,56.29,56.38,63800.0,53.4309,53.4878,53.4024,53.4878,63800.0
2011-01-03 11:45:00,56.36,56.42,56.36,56.41,18600.0,53.4688,53.5257,53.4688,53.5162,18600.0
2011-01-03 11:50:00,56.4,56.49,56.39,56.45,20300.0,53.5068,53.5921,53.4973,53.5542,20300.0
2011-01-03 11:55:00,56.45,56.5,56.41,56.47,26600.0,53.5542,53.6016,53.5162,53.5732,26600.0
2011-01-03 12:00:00,56.47,56.48,56.42,56.47,15800.0,53.5732,53.5827,53.5257,53.5732,15800.0
2011-01-03 12:05:00,56.48,56.5,56.45,56.48,21500.0,53.5827,53.6016,53.5542,53.5827,21500.0
2011-01-03 12:10:00,56.48,56.49,56.44,56.45,14600.0,53.5827,53.5921,53.5447,53.5542,14600.0
2011-01-03 12:15:00,56.45,56.45,56.43,56.45,9200.0,53.5542,53.5542,53.5352,53.5542,9200.0
2011-01-03 12:20:00,56.44,56.45,56.43,56.43,9500.0,53.5447,53.5542,53.5352,53.5352,9500.0
2011-01-03 12:25:00,56.44,56.47,56.44,56.46,16700.0,53.5447,53.5732,53.5447,53.5637,16700.0
2011-01-03 12:30:00,56.46,56.47,56.43,56.47,25200.0,53.5637,53.5732,53.5352,53.5732,25200.0
2011-01-03 12:35:00,56.46,56.47,56.45,56.45,14200.0,53.5637,53.5732,53.5542,53.5542,14200.0
2011-01-03 12:40:00,56.45,56.47,56.44,56.45,18300.0,53.5542,53.5732,53.5447,53.5542,18300.0
2011-01-03 12:45:00,56.46,56.5,56.45,56.45,16500.0,53.5637,53.6016,53.5542,53.5542,16500.0
2011-01-03 12:50:00,56.43,56.49,56.43,56.45,14900.0,53.5352,53.5921,53.5352,53.5542,14900.0
2011-01-03 12:55:00,56.46,56.48,56.43,56.44,22500.0,53.5637,53.5827,53.5352,53.5447,22500.0
2011-01-03 13:00:00,56.44,56.47,56.42,56.44,16200.0,53.5447,53.5732,53.5257,53.5447,16200.0
2011-01-03 13:05:00,56.44,56.44,56.34,56.39,42700.0,53.5447,53.5447,53.4498,53.4973,42700.0
2011-01-03 13:10:00,56.4,56.5,56.4,56.49,17000.0,53.5068,53.6016,53.5068,53.5921,17000.0
2011-01-03 13:15:00,56.49,56.49,56.41,56.41,24600.0,53.5921,53.5921,53.5162,53.5162,24600.0
2011-01-03 13:20:00,56.41,56.46,56.41,56.43,29400.0,53.5162,53.5637,53.5162,53.5352,29400.0
2011-01-03 13:25:00,56.42,56.45,56.38,56.44,13700.0,53.5257,53.5542,53.4878,53.5447,13700.0
2011-01-03 13:30:00,56.44,56.47,56.42,56.46,24700.0,53.5447,53.5732,53.5257,53.5637,24700.0
2011-01-03 13:35:00,56.46,56.47,56.43,56.45,16100.0,53.5637,53.5732,53.5352,53.5542,16100.0
2011-01-03 13:40:00,56.45,56.46,56.43,56.43,11800.0,53.5542,53.5637,53.5352,53.5352,11800.0
2011-01-03 13:45:00,56.43,56.46,56.41,56.42,21100.0,53.5352,53.5637,53.5162,53.5257,21100.0
2011-01-03 13:50:00,56.43,56.46,56.43,56.45,14900.0,53.5352,53.5637,53.5352,53.5542,14900.0
2011-01-03 13:55:00,56.46,56.5,56.45,56.45,22800.0,53.5637,53.6016,53.5542,53.5542,22800.0
2011-01-03 14:00:00,56.45,56.47,56.41,56.47,35500.0,53.5542,53.5732,53.5162,53.5732,35500.0
2011-01-03 14:05:00,56.47,56.49,56.43,56.45,24300.0,53.5732,53.5921,53.5352,53.5542,24300.0
2011-01-03 14:10:00,56.45,56.47,56.4,56.45,39900.0,53.5542,53.5732,53.5068,53.5542,39900.0
2011-01-03 14:15:00,56.45,56.47,56.43,56.45,13000.0,53.5542,53.5732,53.5352,53.5542,13000.0
2011-01-03 14:20:00,56.44,56.45,56.38,56.41,19300.0,53.5447,53.5542,53.4878,53.5162,19300.0
2011-01-03 14:25:00,56.41,56.49,56.41,56.42,59600.0,53.5162,53.5921,53.5162,53.5257,59600.0
2011-01-03 14:30:00,56.43,56.47,56.39,56.45,34600.0,53.5352,53.5732,53.4973,53.5542,34600.0
2011-01-03 14:35:00,56.44,56.48,56.44,56.47,31900.0,53.5447,53.5827,53.5447,53.5732,31900.0
2011-01-03 14:40:00,56.47,56.47,56.44,56.45,32700.0,53.5732,53.5732,53.5447,53.5542,32700.0
2011-01-03 14:45:00,56.45,56.46,56.41,56.45,25900.0,53.5542,53.5637,53.5162,53.5542,25900.0
2011-01-03 14:50:00,56.45,56.5,56.44,56.49,31800.0,53.5542,53.6016,53.5447,53.5921,31800.0
2011-01-03 14:55:00,56.49,56.5,56.47,56.47,17500.0,53.5921,53.6016,53.5732,53.5732,17500.0
2011-01-03 15:00:00,56.48,56.48,56.41,56.41,22200.0,53.5827,53.5827,53.5162,53.5162,22200.0
2011-01-03 15:05:00,56.41,56.45,56.4,56.45,36200.0,53.5162,53.5542,53.5068,53.5542,36200.0
2011-01-03 15:10:00,56.45,56.47,56.43,56.44,45200.0,53.5542,53.5732,53.5352,53.5447,45200.0
2011-01-03 15:15:00,56.43,56.46,56.4,56.44,62500.0,53.5352,53.5637,53.5068,53.5447,62500.0
2011-01-03 15:20:00,56.44,56.45,56.42,56.45,21700.0,53.5447,53.5542,53.5257,53.5542,21700.0
2011-01-03 15:25:00,56.45,56.45,56.42,56.42,30300.0,53.5542,53.5542,53.5257,53.5257,30300.0
2011-01-03 15:30:00,56.42,56.49,56.41,56.46,59400.0,53.5257,53.5921,53.5162,53.5637,59400.0
2011-01-03 15:35:00,56.45,56.46,56.42,56.43,29800.0,53.5542,53.5637,53.5257,53.5352,29800.0
2011-01-03 15:40:00,56.42,56.48,56.42,56.43,77800.0,53.5257,53.5827,53.5257,53.5352,77800.0
2011-01-03 15:45:00,56.44,56.52,56.44,56.49,122900.0,53.5447,53.6206,53.5447,53.5921,122900.0
2011-01-03 15:50:00,56.48,56.53,56.43,56.45,71400.0,53.5827,53.6301,53.5352,53.5542,71400.0
2011-01-03 15:55:00,56.46,56.5,56.42,56.42,163400.0,53.5637,53.6016,53.5257,53.5257,163400.0
2011-01-04 09:30:00,56.51,56.53,56.21,56.22,39900.0,53.6111,53.6301,53.3265,53.336,39900.0
2011-01-04 09:35:00,56.22,56.38,56.22,56.36,32600.0,53.336,53.4878,53.336,53.4688,32600.0
2011-01-04 09:40:00,56.33,56.39,56.3,56.32,29100.0,53.4403,53.4973,53.4119,53.4309,29100.0
2011-01-04 09:45:00,56.33,56.44,56.33,56.44,23400.0,53.4403,53.5447,53.4403,53.5447,23400.0
2011-01-04 09:50:00,56.44,56.47,56.37,56.45,85100.0,53.5447,53.5732,53.4783,53.5542,85100.0
2011-01-04 09:55:00,56.45,56.6,56.44,56.48,87500.0,53.5542,53.6965,53.5447,53.5827,87500.0
2011-01-04 10:00:00,56.5,56.66,56.49,56.61,94100.0,53.6016,53.7534,53.5921,53.706,94100.0
2011-01-04 10:05:00,56.6,56.62,56.58,56.61,46600.0,53.6965,53.7155,53.6775,53.706,46600.0
2011-01-04 10:10:00,56.61,56.62,56.55,56.62,37100.0,53.706,53.7155,53.6491,53.7155,37100.0
2011-01-04 10:15:00,56.62,56.79,56.55,56.77,66900.0,53.7155,53.8767,53.6491,53.8578,66900.0
2011-01-04 10:20:00,56.77,56.78,56.7,56.74,61800.0,53.8578,53.8673,53.7914,53.8293,61800.0
2011-01-04 10:25:00,56.74,56.74,56.64,56.69,58600.0,53.8293,53.8293,53.7344,53.7819,58600.0
2011-01-04 10:30:00,56.69,56.76,56.65,56.71,66000.0,53.7819,53.8483,53.7439,53.8009,66000.0
2011-01-04 10:35:00,56.71,56.75,56.68,56.71,69700.0,53.8009,53.8388,53.7724,53.8009,69700.0
2011-01-04 10:40:00,56.71,56.75,56.68,56.75,39400.0,53.8009,53.8388,53.7724,53.8388,39400.0
2011-01-04 10:45:00,56.75,56.77,56.72,56.72,39000.0,53.8388,53.8578,53.8103,53.8103,39000.0
2011-01-04 10:50:00,56.72,56.73,56.58,56.6,50900.0,53.8103,53.8198,53.6775,53.6965,50900.0
2011-01-04 10:55:00,56.6,56.64,56.6,56.62,31800.0,53.6965,53.7344,53.6965,53.7155,31800.0
2011-01-04 11:00:00,56.61,56.7,56.58,56.59,50000.0,53.706,53.7914,53.6775,53.687,50000.0
2011-01-04 11:05:00,56.58,56.62,56.55,56.58,71700.0,53.6775,53.7155,53.6491,53.6775,71700.0
2011-01-04 11:10:00,56.58,56.6,56.5,56.52,40000.0,53.6775,53.6965,53.6016,53.6206,40000.0
2011-01-04 11:15:00,56.53,56.56,56.5,56.56,38700.0,53.6301,53.6585,53.6016,53.6585,38700.0
2011-01-04 11:20:00,56.57,56.58,56.56,56.58,32900.0,53.668,53.6775,53.6585,53.6775,32900.0
2011-01-04 11:25:00,56.59,56.59,56.57,56.58,38900.0,53.687,53.687,53.668,53.6775,38900.0
2011-01-04 11:30:00,56.58,56.58,56.54,56.55,32800.0,53.6775,53.6775,53.6396,53.6491,32800.0
2011-01-04 11:35:00,56.55,56.58,56.55,56.58,16900.0,53.6491,53.6775,53.6491,53.6775,16900.0
2011-01-04 11:40:00,56.58,56.59,56.57,56.59,30700.0,53.6775,53.687,53.668,53.687,30700.0
2011-01-04 11:45:00,56.59,56.6,56.58,56.58,29000.0,53.687,53.6965,53.6775,53.6775,29000.0
2011-01-04 11:50:00,56.58,56.59,56.55,56.55,22900.0,53.6775,53.687,53.6491,53.6491,22900.0
2011-01-04 11:55:00,56.55,56.56,56.48,56.48,64300.0,53.6491,53.6585,53.5827,53.5827,64300.0
2011-01-04 12:00:00,56.47,56.52,56.46,56.47,56600.0,53.5732,53.6206,53.5637,53.5732,56600.0
2011-01-04 12:05:00,56.47,56.5,56.43,56.44,57700.0,53.5732,53.6016,53.5352,53.5447,57700.0
2011-01-04 12:10:00,56.44,56.55,56.44,56.55,22900.0,53.5447,53.6491,53.5447,53.6491,22900.0
2011-01-04 12:15:00,56.56,56.57,56.53,56.53,16200.0,53.6585,53.668,53.6301,53.6301,16200.0
2011-01-04 12:20:00,56.54,56.58,56.53,56.56,41100.0,53.6396,53.6775,53.6301,53.6585,41100.0
2011-01-04 12:25:00,56.57,56.58,56.56,56.56,45600.0,53.668,53.6775,53.6585,53.6585,45600.0
2011-01-04 12:30:00,56.56,56.57,56.52,56.53,37600.0,53.6585,53.668,53.6206,53.6301,37600.0
2011-01-04 12:35:00,56.53,56.54,56.47,56.47,16300.0,53.6301,53.6396,53.5732,53.5732,16300.0
2011-01-04 12:40:00,56.47,56.54,56.46,56.51,44100.0,53.5732,53.6396,53.5637,53.6111,44100.0
2011-01-04 12:45:00,56.52,56.56,56.5,56.54,22200.0,53.6206,53.6585,53.6016,53.6396,22200.0
2011-01-04 12:50:00,56.55,56.56,56.5,56.52,25600.0,53.6491,53.6585,53.6016,53.6206,25600.0
2011-01-04 12:55:00,56.52,56.53,56.5,56.5,23400.0,53.6206,53.6301,53.6016,53.6016,23400.0
2011-01-04 13:00:00,56.51,56.51,56.43,56.46,28400.0,53.6111,53.6111,53.5352,53.5637,28400.0
2011-01-04 13:05:00,56.45,56.48,56.45,56.47,27700.0,53.5542,53.5827,53.5542,53.5732,27700.0
2011-01-04 13:10:00,56.47,56.5,56.42,56.43,13900.0,53.5732,53.6016,53.5257,53.5352,13900.0
2011-01-04 13:15:00,56.43,56.55,56.43,56.55,29000.0,53.5352,53.6491,53.5352,53.6491,29000.0
2011-01-04 13:20:00,56.55,56.57,56.54,56.55,17700.0,53.6491,53.668,53.6396,53.6491,17700.0
2011-01-04 13:25:00,56.56,56.57,56.55,56.57,8000.0,53.6585,53.668,53.6491,53.668,8000.0
2011-01-04 13:30:00,56.57,56.57,56.46,56.48,35700.0,53.668,53.668,53.5637,53.5827,35700.0
2011-01-04 13:35:00,56.48,56.49,56.44,56.44,23800.0,53.5827,53.5921,53.5447,53.5447,23800.0
2011-01-04 13:40:00,56.44,56.46,56.42,56.44,20600.0,53.5447,53.5637,53.5257,53.5447,20600.0
2011-01-04 13:45:00,56.45,56.48,56.44,56.46,15300.0,53.5542,53.5827,53.5447,53.5637,15300.0
2011-01-04 13:50:00,56.46,56.49,56.46,56.46,11700.0,53.5637,53.5921,53.5637,53.5637,11700.0
2011-01-04 13:55:00,56.47,56.49,56.46,56.48,31800.0,53.5732,53.5921,53.5637,53.5827,31800.0
2011-01-04 14:00:00,56.48,56.49,56.47,56.47,12100.0,53.5827,53.5921,53.5732,53.5732,12100.0
2011-01-04 14:05:00,56.47,56.55,56.47,56.53,29800.0,53.5732,53.6491,53.5732,53.6301,29800.0
2011-01-04 14:10:00,56.52,56.56,56.52,56.53,22400.0,53.6206,53.6585,53.6206,53.6301,22400.0
2011-01-04 14:15:00,56.52,56.52,56.49,56.5,10600.0,53.6206,53.6206,53.5921,53.6016,10600.0
2011-01-04 14:20:00,56.5,56.53,56.47,56.51,29300.0,53.6016,53.6301,53.5732,53.6111,29300.0
2011-01-04 14:25:00,56.53,56.57,56.5,56.55,22500.0,53.6301,53.668,53.6016,53.6491,22500.0
2011-01-04 14:30:00,56.57,56.57,56.52,56.55,17800.0,53.668,53.668,53.6206,53.6491,17800.0
2011-01-04 14:35:00,56.56,56.57,56.5,56.54,48900.0,53.6585,53.668,53.6016,53.6396,48900.0
2011-01-04 14:40:00,56.56,56.62,56.56,56.6,33700.0,53.6585,53.7155,53.6585,53.6965,33700.0
2011-01-04 14:45:00,56.61,56.62,56.6,56.62,15900.0,53.706,53.7155,53.6965,53.7155,15900.0
2011-01-04 14:50:00,56.61,56.64,56.57,56.57,17100.0,53.706,53.7344,53.668,53.668,17100.0
2011-01-04 14:55:00,56.56,56.56,56.51,56.55,27600.0,53.6585,53.6585,53.6111,53.6491,27600.0
2011-01-04 15:00:00,56.56,56.56,56.52,56.52,15700.0,53.6585,53.6585,53.6206,53.6206,15700.0
2011-01-04 15:05:00,56.52,56.52,56.46,56.49,27200.0,53.6206,53.6206,53.5637,53.5921,27200.0
2011-01-04 15:10:00,56.49,56.53,56.48,56.52,16600.0,53.5921,53.6301,53.5827,53.6206,16600.0
2011-01-04 15:15:00,56.51,56.53,56.48,56.53,32500.0,53.6111,53.6301,53.5827,53.6301,32500.0
2011-01-04 15:20:00,56.54,56.6,56.52,56.6,33200.0,53.6396,53.6965,53.6206,53.6965,33200.0
2011-01-04 15:25:00,56.59,56.6,56.54,56.54,28600.0,53.687,53.6965,53.6396,53.6396,28600.0
2011-01-04 15:30:00,56.54,56.55,56.44,56.48,54700.0,53.6396,53.6491,53.5447,53.5827,54700.0
2011-01-04 15:35:00,56.48,56.6,56.46,56.6,94800.0,53.5827,53.6965,53.5637,53.6965,94800.0
2011-01-04 15:40:00,56.6,56.61,56.54,56.58,51900.0,53.6965,53.706,53.6396,53.6775,51900.0
2011-01-04 15:45:00,56.58,56.62,56.58,56.61,106200.0,53.6775,53.7155,53.6775,53.706,106200.0
2011-01-04 15:50:00,56.61,56.65,56.55,56.65,61600.0,53.706,53.7439,53.6491,53.7439,61600.0
2011-01-04 15:55:00,56.64,56.74,56.64,56.69,112400.0,53.7344,53.8293,53.7344,53.7819,112400.0
2011-01-05 09:30:00,56.28,56.5,56.19,56.33,72600.0,53.3929,53.6016,53.3075,53.4403,72600.0
2011-01-05 09:35:00,56.35,56.59,56.3,56.34,59000.0,53.4593,53.687,53.4119,53.4498,59000.0
2011-01-05 09:40:00,56.35,56.36,56.26,56.28,26400.0,53.4593,53.4688,53.3739,53.3929,26400.0
2011-01-05 09:45:00,56.28,56.34,56.21,56.22,37200.0,53.3929,53.4498,53.3265,53.336,37200.0
2011-01-05 09:50:00,56.22,56.22,56.08,56.12,25900.0,53.336,53.336,53.2032,53.2411,25900.0
2011-01-05 09:55:00,56.11,56.23,56.07,56.15,24800.0,53.2316,53.3455,53.1937,53.2696,24800.0
2011-01-05 10:00:00,56.15,56.23,56.07,56.18,24300.0,53.2696,53.3455,53.1937,53.298,24300.0
2011-01-05 10:05:00,56.18,56.27,56.17,56.27,27000.0,53.298,53.3834,53.2886,53.3834,27000.0
2011-01-05 10:10:00,56.27,56.27,56.13,56.16,29300.0,53.3834,53.3834,53.2506,53.2791,29300.0
2011-01-05 10:15:00,56.15,56.25,56.13,56.19,29200.0,53.2696,53.3645,53.2506,53.3075,29200.0
2011-01-05 10:20:00,56.19,56.28,56.18,56.27,69400.0,53.3075,53.3929,53.298,53.3834,69400.0
2011-01-05 10:25:00,56.27,56.3,56.16,56.23,49500.0,53.3834,53.4119,53.2791,53.3455,49500.0
2011-01-05 10:30:00,56.24,56.34,56.24,56.34,21100.0,53.355,53.4498,53.355,53.4498,21100.0
2011-01-05 10:35:00,56.34,56.35,56.29,56.35,22800.0,53.4498,53.4593,53.4024,53.4593,22800.0
2011-01-05 10:40:00,56.35,56.42,56.35,56.39,21200.0,53.4593,53.5257,53.4593,53.4973,21200.0
2011-01-05 10:45:00,56.38,56.48,56.38,56.46,28900.0,53.4878,53.5827,53.4878,53.5637,28900.0
2011-01-05 10:50:00,56.46,56.48,56.42,56.45,41300.0,53.5637,53.5827,53.5257,53.5542,41300.0
2011-01-05 10:55:00,56.45,56.49,56.44,56.49,29000.0,53.5542,53.5921,53.5447,53.5921,29000.0
2011-01-05 11:00:00,56.49,56.51,56.48,56.51,42600.0,53.5921,53.6111,53.5827,53.6111,42600.0
2011-01-05 11:05:00,56.51,56.51,56.47,56.47,26900.0,53.6111,53.6111,53.5732,53.5732,26900.0
2011-01-05 11:10:00,56.48,56.48,56.42,56.42,22400.0,53.5827,53.5827,53.5257,53.5257,22400.0
2011-01-05 11:15:00,56.42,56.43,56.4,56.41,19400.0,53.5257,53.5352,53.5068,53.5162,19400.0
2011-01-05 11:20:00,56.41,56.48,56.41,56.43,29300.0,53.5162,53.5827,53.5162,53.5352,29300.0
2011-01-05 11:25:00,56.44,56.48,56.43,56.45,26800.0,53.5447,53.5827,53.5352,53.5542,26800.0
2011-01-05 11:30:00,56.45,56.51,56.43,56.45,32200.0,53.5542,53.6111,53.5352,53.5542,32200.0
2011-01-05 11:35:00,56.45,56.49,56.44,56.48,36300.0,53.5542,53.5921,53.5447,53.5827,36300.0
2011-01-05 11:40:00,56.48,56.49,56.36,56.38,24000.0,53.5827,53.5921,53.4688,53.4878,24000.0
2011-01-05 11:45:00,56.38,56.38,56.3,56.31,14300.0,53.4878,53.4878,53.4119,53.4214,14300.0
2011-01-05 11:50:00,56.3,56.37,56.3,56.36,23100.0,53.4119,53.4783,53.4119,53.4688,23100.0
2011-01-05 11:55:00,56.37,56.46,56.36,56.46,27900.0,53.4783,53.5637,53.4688,53.5637,27900.0
2011-01-05 12:00:00,56.46,56.47,56.41,56.41,14100.0,53.5637,53.5732,53.5162,53.5162,14100.0
2011-01-05 12:05:00,56.41,56.46,56.4,56.46,25500.0,53.5162,53.5637,53.5068,53.5637,25500.0
2011-01-05 12:10:00,56.46,56.47,56.41,56.42,25400.0,53.5637,53.5732,53.5162,53.5257,25400.0
2011-01-05 12:15:00,56.42,56.47,56.42,56.47,26600.0,53.5257,53.5732,53.5257,53.5732,26600.0
2011-01-05 12:20:00,56.46,56.47,56.44,56.47,36000.0,53.5637,53.5732,53.5447,53.5732,36000.0
2011-01-05 12:25:00,56.47,56.49,56.46,56.47,29900.0,53.5732,53.5921,53.5637,53.5732,29900.0
2011-01-05 12:30:00,56.47,56.57,56.47,56.56,27300.0,53.5732,53.668,53.5732,53.6585,27300.0
2011-01-05 12:35:00,56.56,56.59,56.49,56.49,27500.0,53.6585,53.687,53.5921,53.5921,27500.0
2011-01-05 12:40:00,56.49,56.5,56.43,56.43,23600.0,53.5921,53.6016,53.5352,53.5352,23600.0
2011-01-05 12:45:00,56.44,56.44,56.42,56.42,30900.0,53.5447,53.5447,53.5257,53.5257,30900.0
2011-01-05 12:50:00,56.43,56.47,56.42,56.44,16000.0,53.5352,53.5732,53.5257,53.5447,16000.0
2011-01-05 12:55:00,56.44,56.49,56.44,56.49,14100.0,53.5447,53.5921,53.5447,53.5921,14100.0
2011-01-05 13:00:00,56.49,56.51,56.47,56.48,28600.0,53.5921,53.6111,53.5732,53.5827,28600.0
2011-01-05 13:05:00,56.47,56.48,56.44,56.46,12000.0,53.5732,53.5827,53.5447,53.5637,12000.0
2011-01-05 13:10:00,56.46,56.48,56.45,56.47,12800.0,53.5637,53.5827,53.5542,53.5732,12800.0
2011-01-05 13:15:00,56.49,56.49,56.41,56.41,16500.0,53.5921,53.5921,53.5162,53.5162,16500.0
2011-01-05 13:20:00,56.41,56.46,56.41,56.45,8200.0,53.5162,53.5637,53.5162,53.5542,8200.0
2011-01-05 13:25:00,56.46,56.47,56.45,56.46,8600.0,53.5637,53.5732,53.5542,53.5637,8600.0
2011-01-05 13:30:00,56.47,56.49,56.46,56.48,25100.0,53.5732,53.5921,53.5637,53.5827,25100.0
2011-01-05 13:35:00,56.49,56.49,56.44,56.45,19100.0,53.5921,53.5921,53.5447,53.5542,19100.0
2011-01-05 13:40:00,56.45,56.48,56.44,56.46,23500.0,53.5542,53.5827,53.5447,53.5637,23500.0
2011-01-05 13:45:00,56.46,56.53,56.46,56.5,22000.0,53.5637,53.6301,53.5637,53.6016,22000.0
2011-01-05 13:50:00,56.49,56.52,56.46,56.52,24500.0,53.5921,53.6206,53.5637,53.6206,24500.0
2011-01-05 13:55:00,56.52,56.58,56.52,56.56,64600.0,53.6206,53.6775,53.6206,53.6585,64600.0
2011-01-05 14:00:00,56.56,56.58,56.54,56.55,26200.0,53.6585,53.6775,53.6396,53.6491,26200.0
2011-01-05 14:05:00,56.55,56.57,56.55,56.56,16800.0,53.6491,53.668,53.6491,53.6585,16800.0
2011-01-05 14:10:00,56.57,56.6,56.51,56.58,63400.0,53.668,53.6965,53.6111,53.6775,63400.0
2011-01-05 14:15:00,56.58,56.6,56.57,56.59,24400.0,53.6775,53.6965,53.668,53.687,24400.0
2011-01-05 14:20:00,56.6,56.62,56.57,56.58,29500.0,53.6965,53.7155,53.668,53.6775,29500.0
2011-01-05 14:25:00,56.58,56.58,56.53,56.54,40200.0,53.6775,53.6775,53.6301,53.6396,40200.0
2011-01-05 14:30:00,56.55,56.57,56.52,56.52,26200.0,53.6491,53.668,53.6206,53.6206,26200.0
2011-01-05 14:35:00,56.52,56.53,56.51,56.52,23700.0,53.6206,53.6301,53.6111,53.6206,23700.0
2011-01-05 14:40:00,56.53,56.56,56.52,56.55,14200.0,53.6301,53.6585,53.6206,53.6491,14200.0
2011-01-05 14:45:00,56.56,56.57,56.55,56.56,14000.0,53.6585,53.668,53.6491,53.6585,14000.0
2011-01-05 14:50:00,56.57,56.57,56.56,56.57,8900.0,53.668,53.668,53.6585,53.668,8900.0
2011-01-05 14:55:00,56.57,56.58,56.53,56.55,39700.0,53.668,53.6775,53.6301,53.6491,39700.0
2011-01-05 15:00:00,56.55,56.55,56.49,56.5,51300.0,53.6491,53.6491,53.5921,53.6016,51300.0
2011-01-05 15:05:00,56.5,56.5,56.46,56.48,50100.0,53.6016,53.6016,53.5637,53.5827,50100.0
2011-01-05 15:10:00,56.48,56.55,56.47,56.53,43300.0,53.5827,53.6491,53.5732,53.6301,43300.0
2011-01-05 15:15:00,56.54,56.55,56.44,56.48,86900.0,53.6396,53.6491,53.5447,53.5827,86900.0
2011-01-05 15:20:00,56.49,56.51,56.49,56.5,23800.0,53.5921,53.6111,53.5921,53.6016,23800.0
2011-01-05 15:25:00,56.5,56.53,56.49,56.51,42600.0,53.6016,53.6301,53.5921,53.6111,42600.0
2011-01-05 15:30:00,56.51,56.51,56.5,56.51,44700.0,53.6111,53.6111,53.6016,53.6111,44700.0
2011-01-05 15:35:00,56.51,56.56,56.5,56.55,55500.0,53.6111,53.6585,53.6016,53.6491,55500.0
2011-01-05 15:40:00,56.55,56.55,56.47,56.53,60400.0,53.6491,53.6491,53.5732,53.6301,60400.0
2011-01-05 15:45:00,56.53,56.56,56.53,56.54,75000.0,53.6301,53.6585,53.6301,53.6396,75000.0
2011-01-05 15:50:00,56.55,56.55,56.54,56.55,54100.0,53.6491,53.6491,53.6396,53.6491,54100.0
2011-01-05 15:55:00,56.54,56.55,56.46,56.48,126400.0,53.6396,53.6491,53.5637,53.5827,126400.0
2011-01-06 09:30:00,56.74,56.8,56.61,56.63,78700.0,53.8293,53.8862,53.706,53.725,78700.0
2011-01-06 09:35:00,56.63,56.65,56.43,56.46,67800.0,53.725,53.7439,53.5352,53.5637,67800.0
2011-01-06 09:40:00,56.46,56.58,56.37,56.39,29300.0,53.5637,53.6775,53.4783,53.4973,29300.0
2011-01-06 09:45:00,56.37,56.45,56.35,56.41,31000.0,53.4783,53.5542,53.4593,53.5162,31000.0
2011-01-06 09:50:00,56.38,56.55,56.38,56.47,89000.0,53.4878,53.6491,53.4878,53.5732,89000.0
2011-01-06 09:55:00,56.48,56.5,56.36,56.43,27500.0,53.5827,53.6016,53.4688,53.5352,27500.0
2011-01-06 10:00:00,56.44,56.53,56.43,56.49,25900.0,53.5447,53.6301,53.5352,53.5921,25900.0
2011-01-06 10:05:00,56.5,56.5,56.45,56.46,28100.0,53.6016,53.6016,53.5542,53.5637,28100.0
2011-01-06 10:10:00,56.46,56.53,56.42,56.53,20800.0,53.5637,53.6301,53.5257,53.6301,20800.0
2011-01-06 10:15:00,56.54,56.57,56.49,56.55,17900.0,53.6396,53.668,53.5921,53.6491,17900.0
2011-01-06 10:20:00,56.55,56.64,56.53,56.64,31100.0,53.6491,53.7344,53.6301,53.7344,31100.0
2011-01-06 10:25:00,56.65,56.65,56.54,56.56,31500.0,53.7439,53.7439,53.6396,53.6585,31500.0
2011-01-06 10:30:00,56.56,56.6,56.52,56.54,40000.0,53.6585,53.6965,53.6206,53.6396,40000.0
2011-01-06 10:35:00,56.55,56.62,56.54,56.6,22900.0,53.6491,53.7155,53.6396,53.6965,22900.0
2011-01-06 10:40:00,56.59,56.6,56.55,56.56,28500.0,53.687,53.6965,53.6491,53.6585,28500.0
2011-01-06 10:45:00,56.56,56.67,56.56,56.65,33500.0,53.6585,53.7629,53.6585,53.7439,33500.0
2011-01-06 10:50:00,56.65,56.69,56.64,56.66,35500.0,53.7439,53.7819,53.7344,53.7534,35500.0
2011-01-06 10:55:00,56.65,56.65,56.57,56.59,21200.0,53.7439,53.7439,53.668,53.687,21200.0
2011-01-06 11:00:00,56.59,56.59,56.49,56.49,28900.0,53.687,53.687,53.5921,53.5921,28900.0
2011-01-06 11:05:00,56.49,56.54,56.39,56.45,26700.0,53.5921,53.6396,53.4973,53.5542,26700.0
2011-01-06 11:10:00,56.44,56.47,56.4,56.45,14100.0,53.5447,53.5732,53.5068,53.5542,14100.0
2011-01-06 11:15:00,56.45,56.46,56.34,56.38,18300.0,53.5542,53.5637,53.4498,53.4878,18300.0
2011-01-06 11:20:00,56.38,56.42,56.37,56.41,12900.0,53.4878,53.5257,53.4783,53.5162,12900.0
2011-01-06 11:25:00,56.42,56.42,56.38,56.39,10600.0,53.5257,53.5257,53.4878,53.4973,10600.0
2011-01-06 11:30:00,56.38,56.47,56.37,56.41,10200.0,53.4878,53.5732,53.4783,53.5162,10200.0
2011-01-06 11:35:00,56.41,56.48,56.41,56.43,12800.0,53.5162,53.5827,53.5162,53.5352,12800.0
2011-01-06 11:40:00,56.43,56.44,56.37,56.43,7500.0,53.5352,53.5447,53.4783,53.5352,7500.0
2011-01-06 11:45:00,56.42,56.46,56.4,56.46,18300.0,53.5257,53.5637,53.5068,53.5637,18300.0
2011-01-06 11:50:00,56.46,56.48,56.45,56.48,5100.0,53.5637,53.5827,53.5542,53.5827,5100.0
2011-01-06 11:55:00,56.48,56.53,56.48,56.49,19500.0,53.5827,53.6301,53.5827,53.5921,19500.0
2011-01-06 12:00:00,56.5,56.51,56.49,56.51,11000.0,53.6016,53.6111,53.5921,53.6111,11000.0
2011-01-06 12:05:00,56.5,56.51,56.47,56.51,22500.0,53.6016,53.6111,53.5732,53.6111,22500.0
2011-01-06 12:10:00,56.5,56.52,56.48,56.5,15800.0,53.6016,53.6206,53.5827,53.6016,15800.0
2011-01-06 12:15:00,56.5,56.5,56.41,56.42,10700.0,53.6016,53.6016,53.5162,53.5257,10700.0
2011-01-06 12:20:00,56.42,56.48,56.42,56.45,13800.0,53.5257,53.5827,53.5257,53.5542,13800.0
2011-01-06 12:25:00,56.45,56.46,56.44,56.45,13900.0,53.5542,53.5637,53.5447,53.5542,13900.0
2011-01-06 12:30:00,56.44,56.46,56.42,56.43,13300.0,53.5447,53.5637,53.5257,53.5352,13300.0
2011-01-06 12:35:00,56.42,56.47,56.42,56.46,8500.0,53.5257,53.5732,53.5257,53.5637,8500.0
2011-01-06 12:40:00,56.47,56.55,56.45,56.54,11900.0,53.5732,53.6491,53.5542,53.6396,11900.0
2011-01-06 12:45:00,56.53,56.56,56.47,56.52,65800.0,53.6301,53.6585,53.5732,53.6206,65800.0
2011-01-06 12:50:00,56.53,56.56,56.49,56.55,9600.0,53.6301,53.6585,53.5921,53.6491,9600.0
2011-01-06 12:55:00,56.55,56.59,56.54,56.55,7700.0,53.6491,53.687,53.6396,53.6491,7700.0
2011-01-06 13:00:00,56.55,56.58,56.48,56.51,44600.0,53.6491,53.6775,53.5827,53.6111,44600.0
2011-01-06 13:05:00,56.52,56.61,56.52,56.59,36800.0,53.6206,53.706,53.6206,53.687,36800.0
2011-01-06 13:10:00,56.58,56.6,56.57,56.6,18700.0,53.6775,53.6965,53.668,53.6965,18700.0
2011-01-06 13:15:00,56.59,56.6,56.56,56.59,17900.0,53.687,53.6965,53.6585,53.687,17900.0
2011-01-06 13:20:00,56.6,56.64,56.58,56.6,15700.0,53.6965,53.7344,53.6775,53.6965,15700.0
2011-01-06 13:25:00,56.6,56.62,56.59,56.61,14600.0,53.6965,53.7155,53.687,53.706,14600.0
2011-01-06 13:30:00,56.61,56.62,56.56,56.57,19300.0,53.706,53.7155,53.6585,53.668,19300.0
2011-01-06 13:35:00,56.56,56.6,56.56,56.58,27900.0,53.6585,53.6965,53.6585,53.6775,27900.0
2011-01-06 13:40:00,56.58,56.58,56.57,56.58,15500.0,53.6775,53.6775,53.668,53.6775,15500.0
2011-01-06 13:45:00,56.58,56.58,56.57,56.58,17500.0,53.6775,53.6775,53.668,53.6775,17500.0
2011-01-06 13:50:00,56.58,56.59,56.56,56.59,22700.0,53.6775,53.687,53.6585,53.687,22700.0
2011-01-06 13:55:00,56.59,56.64,56.58,56.63,20000.0,53.687,53.7344,53.6775,53.725,20000.0
2011-01-06 14:00:00,56.64,56.67,56.61,56.62,32600.0,53.7344,53.7629,53.706,53.7155,32600.0
2011-01-06 14:05:00,56.62,56.67,56.61,56.66,21200.0,53.7155,53.7629,53.706,53.7534,21200.0
2011-01-06 14:10:00,56.65,56.66,56.6,56.62,16000.0,53.7439,53.7534,53.6965,53.7155,16000.0
2011-01-06 14:15:00,56.62,56.66,56.58,56.65,19200.0,53.7155,53.7534,53.6775,53.7439,19200.0
2011-01-06 14:20:00,56.65,56.65,56.59,56.62,23200.0,53.7439,53.7439,53.687,53.7155,23200.0
2011-01-06 14:25:00,56.62,56.67,56.61,56.62,18000.0,53.7155,53.7629,53.706,53.7155,18000.0
2011-01-06 14:30:00,56.63,56.67,56.63,56.63,18600.0,53.725,53.7629,53.725,53.725,18600.0
2011-01-06 14:35:00,56.63,56.68,56.61,56.68,13800.0,53.725,53.7724,53.706,53.7724,13800.0
2011-01-06 14:40:00,56.67,56.68,56.57,56.57,36600.0,53.7629,53.7724,53.668,53.668,36600.0
2011-01-06 14:45:00,56.57,56.59,56.53,56.56,19300.0,53.668,53.687,53.6301,53.6585,19300.0
2011-01-06 14:50:00,56.55,56.59,56.49,56.57,31200.0,53.6491,53.687,53.5921,53.668,31200.0
2011-01-06 14:55:00,56.56,56.59,56.5,56.58,20400.0,53.6585,53.687,53.6016,53.6775,20400.0
2011-01-06 15:00:00,56.57,56.6,56.56,56.59,30200.0,53.668,53.6965,53.6585,53.687,30200.0
2011-01-06 15:05:00,56.59,56.59,56.57,56.58,33100.0,53.687,53.687,53.668,53.6775,33100.0
2011-01-06 15:10:00,56.57,56.59,56.57,56.58,32900.0,53.668,53.687,53.668,53.6775,32900.0
2011-01-06 15:15:00,56.58,56.59,56.52,56.52,34500.0,53.6775,53.687,53.6206,53.6206,34500.0
2011-01-06 15:20:00,56.52,56.52,56.48,56.49,20800.0,53.6206,53.6206,53.5827,53.5921,20800.0
2011-01-06 15:25:00,56.49,56.53,56.45,56.52,31300.0,53.5921,53.6301,53.5542,53.6206,31300.0
2011-01-06 15:30:00,56.53,56.56,56.5,56.56,31200.0,53.6301,53.6585,53.6016,53.6585,31200.0
2011-01-06 15:35:00,56.56,56.63,56.55,56.62,37300.0,53.6585,53.725,53.6491,53.7155,37300.0
2011-01-06 15:40:00,56.63,56.67,56.59,56.59,62500.0,53.725,53.7629,53.687,53.687,62500.0
2011-01-06 15:45:00,56.59,56.63,56.58,56.63,64400.0,53.687,53.725,53.6775,53.725,64400.0
2011-01-06 15:50:00,56.63,56.64,56.57,56.59,105000.0,53.725,53.7344,53.668,53.687,105000.0
2011-01-06 15:55:00,56.58,56.59,56.56,56.57,102400.0,53.6775,53.687,53.6585,53.668,102400.0
2011-01-07 09:30:00,56.5,56.57,56.39,56.55,34900.0,53.6016,53.668,53.4973,53.6491,34900.0
2011-01-07 09:35:00,56.56,56.58,56.27,56.36,26800.0,53.6585,53.6775,53.3834,53.4688,26800.0
2011-01-07 09:40:00,56.37,56.41,56.23,56.39,19600.0,53.4783,53.5162,53.3455,53.4973,19600.0
2011-01-07 09:45:00,56.41,56.44,56.19,56.28,20200.0,53.5162,53.5447,53.3075,53.3929,20200.0
2011-01-07 09:50:00,56.3,56.31,56.16,56.23,13000.0,53.4119,53.4214,53.2791,53.3455,13000.0
2011-01-07 09:55:00,56.22,56.29,56.13,56.23,16500.0,53.336,53.4024,53.2506,53.3455,16500.0
2011-01-07 10:00:00,56.23,56.34,56.23,56.34,14700.0,53.3455,53.4498,53.3455,53.4498,14700.0
2011-01-07 10:05:00,56.33,56.41,56.32,56.39,15600.0,53.4403,53.5162,53.4309,53.4973,15600.0
2011-01-07 10:10:00,56.41,56.45,56.37,56.39,21000.0,53.5162,53.5542,53.4783,53.4973,21000.0
2011-01-07 10:15:00,56.43,56.55,56.43,56.55,40500.0,53.5352,53.6491,53.5352,53.6491,40500.0
2011-01-07 10:20:00,56.56,56.57,56.5,56.54,19000.0,53.6585,53.668,53.6016,53.6396,19000.0
2011-01-07 10:25:00,56.53,56.53,56.4,56.41,47300.0,53.6301,53.6301,53.5068,53.5162,47300.0
2011-01-07 10:30:00,56.4,56.5,56.39,56.49,14400.0,53.5068,53.6016,53.4973,53.5921,14400.0
2011-01-07 10:35:00,56.5,56.53,56.45,56.49,17100.0,53.6016,53.6301,53.5542,53.5921,17100.0
2011-01-07 10:40:00,56.48,56.5,56.38,56.41,54700.0,53.5827,53.6016,53.4878,53.5162,54700.0
2011-01-07 10:45:00,56.41,56.46,56.39,56.45,20200.0,53.5162,53.5637,53.4973,53.5542,20200.0
2011-01-07 10:50:00,56.44,56.48,56.39,56.43,39800.0,53.5447,53.5827,53.4973,53.5352,39800.0
2011-01-07 10:55:00,56.44,56.51,56.43,56.47,25100.0,53.5447,53.6111,53.5352,53.5732,25100.0
2011-01-07 11:00:00,56.48,56.54,56.45,56.52,15700.0,53.5827,53.6396,53.5542,53.6206,15700.0
2011-01-07 11:05:00,56.49,56.52,56.47,56.49,9000.0,53.5921,53.6206,53.5732,53.5921,9000.0
2011-01-07 11:10:00,56.49,56.49,56.4,56.42,36300.0,53.5921,53.5921,53.5068,53.5257,36300.0
2011-01-07 11:15:00,56.41,56.46,56.41,56.45,10400.0,53.5162,53.5637,53.5162,53.5542,10400.0
2011-01-07 11:20:00,56.44,56.44,56.38,56.4,18200.0,53.5447,53.5447,53.4878,53.5068,18200.0
2011-01-07 11:25:00,56.41,56.46,56.39,56.42,17200.0,53.5162,53.5637,53.4973,53.5257,17200.0
2011-01-07 11:30:00,56.42,56.42,56.29,56.42,22200.0,53.5257,53.5257,53.4024,53.5257,22200.0
2011-01-07 11:35:00,56.41,56.41,56.28,56.31,12400.0,53.5162,53.5162,53.3929,53.4214,12400.0
2011-01-07 11:40:00,56.3,56.4,56.29,56.4,6700.0,53.4119,53.5068,53.4024,53.5068,6700.0
2011-01-07 11:45:00,56.39,56.44,56.36,56.43,8600.0,53.4973,53.5447,53.4688,53.5352,8600.0
2011-01-07 11:50:00,56.42,56.42,56.34,56.38,9500.0,53.5257,53.5257,53.4498,53.4878,9500.0
2011-01-07 11:55:00,56.36,56.41,56.35,56.41,8600.0,53.4688,53.5162,53.4593,53.5162,8600.0
2011-01-07 12:00:00,56.41,56.44,56.41,56.43,6200.0,53.5162,53.5447,53.5162,53.5352,6200.0
2011-01-07 12:05:00,56.43,56.43,56.42,56.43,2700.0,53.5352,53.5352,53.5257,53.5352,2700.0
2011-01-07 12:10:00,56.42,56.44,56.4,56.43,9000.0,53.5257,53.5447,53.5068,53.5352,9000.0
2011-01-07 12:15:00,56.42,56.45,56.39,56.44,9500.0,53.5257,53.5542,53.4973,53.5447,9500.0
2011-01-07 12:20:00,56.44,56.45,56.42,56.45,4900.0,53.5447,53.5542,53.5257,53.5542,4900.0
2011-01-07 12:25:00,56.45,56.45,56.38,56.38,12800.0,53.5542,53.5542,53.4878,53.4878,12800.0
2011-01-07 12:30:00,56.38,56.38,56.23,56.28,21200.0,53.4878,53.4878,53.3455,53.3929,21200.0
2011-01-07 12:35:00,56.29,56.34,56.29,56.31,12300.0,53.4024,53.4498,53.4024,53.4214,12300.0
2011-01-07 12:40:00,56.31,56.34,56.27,56.3,12000.0,53.4214,53.4498,53.3834,53.4119,12000.0
2011-01-07 12:45:00,56.29,56.29,56.25,56.27,15600.0,53.4024,53.4024,53.3645,53.3834,15600.0
2011-01-07 12:50:00,56.27,56.28,56.14,56.15,19500.0,53.3834,53.3929,53.2601,53.2696,19500.0
2011-01-07 12:55:00,56.15,56.16,56.1,56.1,38300.0,53.2696,53.2791,53.2221,53.2221,38300.0
2011-01-07 13:00:00,56.12,56.12,56.09,56.09,5200.0,53.2411,53.2411,53.2127,53.2127,5200.0
2011-01-07 13:05:00,56.09,56.11,56.04,56.04,14200.0,53.2127,53.2316,53.1652,53.1652,14200.0
2011-01-07 13:10:00,56.05,56.06,56.02,56.05,10400.0,53.1747,53.1842,53.1462,53.1747,10400.0
2011-01-07 13:15:00,56.05,56.13,56.04,56.1,28300.0,53.1747,53.2506,53.1652,53.2221,28300.0
2011-01-07 13:20:00,56.11,56.12,56.09,56.11,14200.0,53.2316,53.2411,53.2127,53.2316,14200.0
2011-01-07 13:25:00,56.11,56.11,56.04,56.08,22500.0,53.2316,53.2316,53.1652,53.2032,22500.0
2011-01-07 13:30:00,56.09,56.1,56.04,56.09,15100.0,53.2127,53.2221,53.1652,53.2127,15100.0
2011-01-07 13:35:00,56.11,56.12,56.11,56.12,10200.0,53.2316,53.2411,53.2316,53.2411,10200.0
2011-01-07 13:40:00,56.12,56.13,56.07,56.09,14600.0,53.2411,53.2506,53.1937,53.2127,14600.0
2011-01-07 13:45:00,56.08,56.09,56.05,56.08,5400.0,53.2032,53.2127,53.1747,53.2032,5400.0
2011-01-07 13:50:00,56.08,56.09,56.03,56.08,16000.0,53.2032,53.2127,53.1557,53.2032,16000.0
2011-01-07 13:55:00,56.08,56.08,56.03,56.04,8000.0,53.2032,53.2032,53.1557,53.1652,8000.0
2011-01-07 14:00:00,56.05,56.07,56.03,56.04,17700.0,53.1747,53.1937,53.1557,53.1652,17700.0
2011-01-07 14:05:00,56.03,56.05,56.0,56.03,10700.0,53.1557,53.1747,53.1273,53.1557,10700.0
2011-01-07 14:10:00,56.04,56.07,56.04,56.07,9000.0,53.1652,53.1937,53.1652,53.1937,9000.0
2011-01-07 14:15:00,56.07,56.09,56.04,56.07,10600.0,53.1937,53.2127,53.1652,53.1937,10600.0
2011-01-07 14:20:00,56.07,56.13,56.06,56.1,18000.0,53.1937,53.2506,53.1842,53.2221,18000.0
2011-01-07 14:25:00,56.1,56.12,56.09,56.12,6000.0,53.2221,53.2411,53.2127,53.2411,6000.0
2011-01-07 14:30:00,56.12,56.12,56.06,56.06,16000.0,53.2411,53.2411,53.1842,53.1842,16000.0
2011-01-07 14:35:00,56.07,56.12,56.06,56.11,12600.0,53.1937,53.2411,53.1842,53.2316,12600.0
2011-01-07 14:40:00,56.12,56.15,56.12,56.15,9400.0,53.2411,53.2696,53.2411,53.2696,9400.0
2011-01-07 14:45:00,56.15,56.19,56.14,56.19,20000.0,53.2696,53.3075,53.2601,53.3075,20000.0
2011-01-07 14:50:00,56.2,56.22,56.18,56.18,15700.0,53.317,53.336,53.298,53.298,15700.0
2011-01-07 14:55:00,56.17,56.18,56.15,56.16,8600.0,53.2886,53.298,53.2696,53.2791,8600.0
2011-01-07 15:00:00,56.16,56.18,56.14,56.17,12200.0,53.2791,53.298,53.2601,53.2886,12200.0
2011-01-07 15:05:00,56.17,56.17,56.14,56.15,27900.0,53.2886,53.2886,53.2601,53.2696,27900.0
2011-01-07 15:10:00,56.15,56.18,56.14,56.16,17500.0,53.2696,53.298,53.2601,53.2791,17500.0
2011-01-07 15:15:00,56.16,56.22,56.14,56.2,18300.0,53.2791,53.336,53.2601,53.317,18300.0
2011-01-07 15:20:00,56.21,56.22,56.2,56.21,14800.0,53.3265,53.336,53.317,53.3265,14800.0
2011-01-07 15:25:00,56.21,56.23,56.16,56.17,16700.0,53.3265,53.3455,53.2791,53.2886,16700.0
2011-01-07 15:30:00,56.16,56.26,56.16,56.22,26600.0,53.2791,53.3739,53.2791,53.336,26600.0
2011-01-07 15:35:00,56.22,56.31,56.22,56.3,29100.0,53.336,53.4214,53.336,53.4119,29100.0
2011-01-07 15:40:00,56.3,56.33,56.28,56.29,27900.0,53.4119,53.4403,53.3929,53.4024,27900.0
2011-01-07 15:45:00,56.29,56.35,56.27,56.32,54800.0,53.4024,53.4593,53.3834,53.4309,54800.0
2011-01-07 15:50:00,56.32,56.37,56.32,56.36,52800.0,53.4309,53.4783,53.4309,53.4688,52800.0
2011-01-07 15:55:00,56.37,56.39,56.32,56.35,89100.0,53.4783,53.4973,53.4309,53.4593,89100.0
2011-01-10 09:30:00,56.01,56.49,55.89,56.44,75400.0,53.1368,53.5921,53.0229,53.5447,75400.0
2011-01-10 09:35:00,56.42,56.63,56.39,56.45,64400.0,53.5257,53.725,53.4973,53.5542,64400.0
2011-01-10 09:40:00,56.45,56.54,56.42,56.52,39700.0,53.5542,53.6396,53.5257,53.6206,39700.0
2011-01-10 09:45:00,56.52,56.54,56.39,56.4,34400.0,53.6206,53.6396,53.4973,53.5068,34400.0
2011-01-10 09:50:00,56.4,56.41,56.2,56.21,19500.0,53.5068,53.5162,53.317,53.3265,19500.0
2011-01-10 09:55:00,56.23,56.27,56.14,56.15,15600.0,53.3455,53.3834,53.2601,53.2696,15600.0
2011-01-10 10:00:00,56.13,56.22,56.06,56.17,34400.0,53.2506,53.336,53.1842,53.2886,34400.0
2011-01-10 10:05:00,56.17,56.24,56.13,56.18,17200.0,53.2886,53.355,53.2506,53.298,17200.0
2011-01-10 10:10:00,56.16,56.35,56.16,56.29,14600.0,53.2791,53.4593,53.2791,53.4024,14600.0
2011-01-10 10:15:00,56.3,56.35,56.18,56.25,10900.0,53.4119,53.4593,53.298,53.3645,10900.0
2011-01-10 10:20:00,56.23,56.25,56.11,56.2,20200.0,53.3455,53.3645,53.2316,53.317,20200.0
2011-01-10 10:25:00,56.21,56.22,56.11,56.15,20700.0,53.3265,53.336,53.2316,53.2696,20700.0
2011-01-10 10:30:00,56.16,56.28,56.15,56.2,18000.0,53.2791,53.3929,53.2696,53.317,18000.0
2011-01-10 10:35:00,56.2,56.23,56.17,56.2,11200.0,53.317,53.3455,53.2886,53.317,11200.0
2011-01-10 10:40:00,56.19,56.26,56.14,56.17,18600.0,53.3075,53.3739,53.2601,53.2886,18600.0
2011-01-10 10:45:00,56.17,56.24,56.16,56.24,12800.0,53.2886,53.355,53.2791,53.355,12800.0
2011-01-10 10:50:00,56.23,56.24,56.12,56.12,12200.0,53.3455,53.355,53.2411,53.2411,12200.0
2011-01-10 10:55:00,56.12,56.12,55.97,56.0,72200.0,53.2411,53.2411,53.0988,53.1273,72200.0
2011-01-10 11:00:00,56.02,56.06,55.94,55.96,18800.0,53.1462,53.1842,53.0704,53.0893,18800.0
2011-01-10 11:05:00,55.95,55.96,55.87,55.92,26100.0,53.0798,53.0893,53.0039,53.0514,26100.0
2011-01-10 11:10:00,55.92,56.0,55.92,55.97,22500.0,53.0514,53.1273,53.0514,53.0988,22500.0
2011-01-10 11:15:00,55.97,56.02,55.88,55.91,22800.0,53.0988,53.1462,53.0134,53.0419,22800.0
2011-01-10 11:20:00,55.9,55.93,55.83,55.86,13700.0,53.0324,53.0609,52.966,52.9945,13700.0
2011-01-10 11:25:00,55.86,55.95,55.85,55.91,25400.0,52.9945,53.0798,52.985,53.0419,25400.0
2011-01-10 11:30:00,55.92,55.94,55.9,55.92,13900.0,53.0514,53.0704,53.0324,53.0514,13900.0
2011-01-10 11:35:00,55.92,55.93,55.89,55.9,10100.0,53.0514,53.0609,53.0229,53.0324,10100.0
2011-01-10 11:40:00,55.91,55.92,55.87,55.88,15000.0,53.0419,53.0514,53.0039,53.0134,15000.0
2011-01-10 11:45:00,55.87,55.91,55.84,55.87,16200.0,53.0039,53.0419,52.9755,53.0039,16200.0
2011-01-10 11:50:00,55.87,55.9,55.86,55.9,22100.0,53.0039,53.0324,52.9945,53.0324,22100.0
2011-01-10 11:55:00,55.9,55.95,55.88,55.95,10000.0,53.0324,53.0798,53.0134,53.0798,10000.0
2011-01-10 12:00:00,55.95,55.99,55.94,55.98,14100.0,53.0798,53.1178,53.0704,53.1083,14100.0
2011-01-10 12:05:00,55.98,56.0,55.97,55.99,7700.0,53.1083,53.1273,53.0988,53.1178,7700.0
2011-01-10 12:10:00,56.0,56.0,55.9,55.9,10700.0,53.1273,53.1273,53.0324,53.0324,10700.0
2011-01-10 12:15:00,55.9,55.9,55.83,55.83,29900.0,53.0324,53.0324,52.966,52.966,29900.0
2011-01-10 12:20:00,55.83,55.86,55.83,55.86,9900.0,52.966,52.9945,52.966,52.9945,9900.0
2011-01-10 12:25:00,55.9,55.93,55.89,55.91,9300.0,53.0324,53.0609,53.0229,53.0419,9300.0
2011-01-10 12:30:00,55.92,55.92,55.84,55.85,23500.0,53.0514,53.0514,52.9755,52.985,23500.0
2011-01-10 12:35:00,55.85,55.88,55.85,55.87,17800.0,52.985,53.0134,52.985,53.0039,17800.0
2011-01-10 12:40:00,55.86,55.91,55.86,55.9,15300.0,52.9945,53.0419,52.9945,53.0324,15300.0
2011-01-10 12:45:00,55.9,55.9,55.86,55.87,13200.0,53.0324,53.0324,52.9945,53.0039,13200.0
2011-01-10 12:50:00,55.88,55.89,55.83,55.85,10200.0,53.0134,53.0229,52.966,52.985,10200.0
2011-01-10 12:55:00,55.85,55.89,55.85,55.85,10000.0,52.985,53.0229,52.985,52.985,10000.0
2011-01-10 13:00:00,55.86,55.92,55.86,55.91,5500.0,52.9945,53.0514,52.9945,53.0419,5500.0
2011-01-10 13:05:00,55.91,55.97,55.91,55.93,8800.0,53.0419,53.0988,53.0419,53.0609,8800.0
2011-01-10 13:10:00,55.93,55.96,55.9,55.92,12300.0,53.0609,53.0893,53.0324,53.0514,12300.0
2011-01-10 13:15:00,55.92,55.92,55.88,55.88,6400.0,53.0514,53.0514,53.0134,53.0134,6400.0
2011-01-10 13:20:00,55.88,55.9,55.85,55.87,12700.0,53.0134,53.0324,52.985,53.0039,12700.0
2011-01-10 13:25:00,55.86,55.96,55.86,55.94,10500.0,52.9945,53.0893,52.9945,53.0704,10500.0
2011-01-10 13:30:00,55.94,56.01,55.94,55.98,14700.0,53.0704,53.1368,53.0704,53.1083,14700.0
2011-01-10 13:35:00,55.97,56.0,55.95,55.96,14700.0,53.0988,53.1273,53.0798,53.0893,14700.0
2011-01-10 13:40:00,55.96,55.98,55.96,55.98,8400.0,53.0893,53.1083,53.0893,53.1083,8400.0
2011-01-10 13:45:00,55.99,56.02,55.99,56.01,7400.0,53.1178,53.1462,53.1178,53.1368,7400.0
2011-01-10 13:50:00,56.02,56.08,55.96,56.04,55100.0,53.1462,53.2032,53.0893,53.1652,55100.0
2011-01-10 13:55:00,56.04,56.11,56.04,56.08,30000.0,53.1652,53.2316,53.1652,53.2032,30000.0
2011-01-10 14:00:00,56.09,56.13,55.99,56.0,20600.0,53.2127,53.2506,53.1178,53.1273,20600.0
2011-01-10 14:05:00,55.99,56.01,55.95,55.95,31300.0,53.1178,53.1368,53.0798,53.0798,31300.0
2011-01-10 14:10:00,55.96,56.03,55.95,56.0,23100.0,53.0893,53.1557,53.0798,53.1273,23100.0
2011-01-10 14:15:00,56.0,56.02,55.97,55.98,13300.0,53.1273,53.1462,53.0988,53.1083,13300.0
2011-01-10 14:20:00,55.99,56.03,55.98,56.0,12500.0,53.1178,53.1557,53.1083,53.1273,12500.0
2011-01-10 14:25:00,56.02,56.03,56.01,56.01,3400.0,53.1462,53.1557,53.1368,53.1368,3400.0
2011-01-10 14:30:00,56.02,56.06,56.01,56.02,10700.0,53.1462,53.1842,53.1368,53.1462,10700.0
2011-01-10 14:35:00,56.03,56.07,56.02,56.06,10300.0,53.1557,53.1937,53.1462,53.1842,10300.0
2011-01-10 14:40:00,56.06,56.07,56.02,56.06,10200.0,53.1842,53.1937,53.1462,53.1842,10200.0
2011-01-10 14:45:00,56.05,56.06,56.01,56.01,11000.0,53.1747,53.1842,53.1368,53.1368,11000.0
2011-01-10 14:50:00,56.01,56.04,55.98,55.99,25400.0,53.1368,53.1652,53.1083,53.1178,25400.0
2011-01-10 14:55:00,55.99,56.02,55.98,56.0,31900.0,53.1178,53.1462,53.1083,53.1273,31900.0
2011-01-10 15:00:00,55.99,56.04,55.99,56.03,15900.0,53.1178,53.1652,53.1178,53.1557,15900.0
2011-01-10 15:05:00,56.03,56.11,56.03,56.08,11600.0,53.1557,53.2316,53.1557,53.2032,11600.0
2011-01-10 15:10:00,56.08,56.11,56.08,56.1,13700.0,53.2032,53.2316,53.2032,53.2221,13700.0
2011-01-10 15:15:00,56.1,56.13,56.09,56.11,11200.0,53.2221,53.2506,53.2127,53.2316,11200.0
2011-01-10 15:20:00,56.11,56.21,56.11,56.21,17000.0,53.2316,53.3265,53.2316,53.3265,17000.0
2011-01-10 15:25:00,56.19,56.25,56.18,56.22,41900.0,53.3075,53.3645,53.298,53.336,41900.0
2011-01-10 15:30:00,56.22,56.22,56.21,56.22,16200.0,53.336,53.336,53.3265,53.336,16200.0
2011-01-10 15:35:00,56.22,56.27,56.21,56.27,22300.0,53.336,53.3834,53.3265,53.3834,22300.0
2011-01-10 15:40:00,56.27,56.29,56.25,56.28,25100.0,53.3834,53.4024,53.3645,53.3929,25100.0
2011-01-10 15:45:00,56.27,56.3,56.25,56.29,46500.0,53.3834,53.4119,53.3645,53.4024,46500.0
2011-01-10 15:50:00,56.29,56.29,56.22,56.25,55300.0,53.4024,53.4024,53.336,53.3645,55300.0
2011-01-10 15:55:00,56.25,56.26,56.15,56.15,117400.0,53.3645,53.3739,53.2696,53.2696,117400.0
2011-01-11 09:30:00,56.45,56.57,56.3,56.4,63500.0,53.5542,53.668,53.4119,53.5068,63500.0
2011-01-11 09:35:00,56.4,56.58,56.4,56.53,66300.0,53.5068,53.6775,53.5068,53.6301,66300.0
2011-01-11 09:40:00,56.52,56.65,56.46,56.51,53800.0,53.6206,53.7439,53.5637,53.6111,53800.0
2011-01-11 09:45:00,56.51,56.55,56.34,56.41,30400.0,53.6111,53.6491,53.4498,53.5162,30400.0
2011-01-11 09:50:00,56.39,56.44,56.35,56.42,35800.0,53.4973,53.5447,53.4593,53.5257,35800.0
2011-01-11 09:55:00,56.42,56.45,56.28,56.3,18500.0,53.5257,53.5542,53.3929,53.4119,18500.0
2011-01-11 10:00:00,56.3,56.36,56.26,56.31,22500.0,53.4119,53.4688,53.3739,53.4214,22500.0
2011-01-11 10:05:00,56.32,56.67,56.32,56.66,60500.0,53.4309,53.7629,53.4309,53.7534,60500.0
2011-01-11 10:10:00,56.66,56.75,56.65,56.67,57800.0,53.7534,53.8388,53.7439,53.7629,57800.0
2011-01-11 10:15:00,56.66,56.66,56.5,56.56,25800.0,53.7534,53.7534,53.6016,53.6585,25800.0
2011-01-11 10:20:00,56.55,56.55,56.44,56.55,22500.0,53.6491,53.6491,53.5447,53.6491,22500.0
2011-01-11 10:25:00,56.55,56.65,56.55,56.63,10200.0,53.6491,53.7439,53.6491,53.725,10200.0
2011-01-11 10:30:00,56.63,56.63,56.48,56.53,22800.0,53.725,53.725,53.5827,53.6301,22800.0
2011-01-11 10:35:00,56.54,56.61,56.54,56.6,44300.0,53.6396,53.706,53.6396,53.6965,44300.0
2011-01-11 10:40:00,56.61,56.69,56.6,56.68,25500.0,53.706,53.7819,53.6965,53.7724,25500.0
2011-01-11 10:45:00,56.67,56.73,56.67,56.71,29800.0,53.7629,53.8198,53.7629,53.8009,29800.0
2011-01-11 10:50:00,56.71,56.85,56.7,56.85,14100.0,53.8009,53.9337,53.7914,53.9337,14100.0
2011-01-11 10:55:00,56.84,56.86,56.76,56.78,27200.0,53.9242,53.9432,53.8483,53.8673,27200.0
2011-01-11 11:00:00,56.79,56.81,56.69,56.71,30100.0,53.8767,53.8957,53.7819,53.8009,30100.0
2011-01-11 11:05:00,56.71,56.71,56.59,56.6,46200.0,53.8009,53.8009,53.687,53.6965,46200.0
2011-01-11 11:10:00,56.6,56.66,56.59,56.62,15900.0,53.6965,53.7534,53.687,53.7155,15900.0
2011-01-11 11:15:00,56.62,56.62,56.54,56.54,23200.0,53.7155,53.7155,53.6396,53.6396,23200.0
2011-01-11 11:20:00,56.55,56.55,56.45,56.47,26200.0,53.6491,53.6491,53.5542,53.5732,26200.0
2011-01-11 11:25:00,56.48,56.51,56.48,56.49,23400.0,53.5827,53.6111,53.5827,53.5921,23400.0
2011-01-11 11:30:00,56.5,56.51,56.49,56.49,29700.0,53.6016,53.6111,53.5921,53.5921,29700.0
2011-01-11 11:35:00,56.5,56.5,56.44,56.44,18600.0,53.6016,53.6016,53.5447,53.5447,18600.0
2011-01-11 11:40:00,56.44,56.48,56.44,56.46,13900.0,53.5447,53.5827,53.5447,53.5637,13900.0
2011-01-11 11:45:00,56.46,56.49,56.45,56.49,17400.0,53.5637,53.5921,53.5542,53.5921,17400.0
2011-01-11 11:50:00,56.49,56.5,56.47,56.49,12700.0,53.5921,53.6016,53.5732,53.5921,12700.0
2011-01-11 11:55:00,56.49,56.52,56.47,56.51,20000.0,53.5921,53.6206,53.5732,53.6111,20000.0
2011-01-11 12:00:00,56.5,56.5,56.49,56.5,9700.0,53.6016,53.6016,53.5921,53.6016,9700.0
2011-01-11 12:05:00,56.5,56.51,56.49,56.49,23400.0,53.6016,53.6111,53.5921,53.5921,23400.0
2011-01-11 12:10:00,56.49,56.5,56.44,56.45,16200.0,53.5921,53.6016,53.5447,53.5542,16200.0
2011-01-11 12:15:00,56.45,56.45,56.42,56.44,12900.0,53.5542,53.5542,53.5257,53.5447,12900.0
2011-01-11 12:20:00,56.44,56.44,56.38,56.4,18600.0,53.5447,53.5447,53.4878,53.5068,18600.0
2011-01-11 12:25:00,56.4,56.41,56.39,56.39,9500.0,53.5068,53.5162,53.4973,53.4973,9500.0
2011-01-11 12:30:00,56.4,56.4,56.33,56.35,23100.0,53.5068,53.5068,53.4403,53.4593,23100.0
2011-01-11 12:35:00,56.35,56.35,56.33,56.34,22100.0,53.4593,53.4593,53.4403,53.4498,22100.0
2011-01-11 12:40:00,56.34,56.34,56.29,56.3,11700.0,53.4498,53.4498,53.4024,53.4119,11700.0
2011-01-11 12:45:00,56.3,56.35,56.3,56.35,23300.0,53.4119,53.4593,53.4119,53.4593,23300.0
2011-01-11 12:50:00,56.35,56.36,56.32,56.32,10700.0,53.4593,53.4688,53.4309,53.4309,10700.0
2011-01-11 12:55:00,56.33,56.34,56.3,56.31,25400.0,53.4403,53.4498,53.4119,53.4214,25400.0
2011-01-11 13:00:00,56.31,56.31,56.29,56.3,21700.0,53.4214,53.4214,53.4024,53.4119,21700.0
2011-01-11 13:05:00,56.3,56.3,56.21,56.22,32300.0,53.4119,53.4119,53.3265,53.336,32300.0
2011-01-11 13:10:00,56.22,56.23,56.11,56.15,32200.0,53.336,53.3455,53.2316,53.2696,32200.0
2011-01-11 13:15:00,56.15,56.17,56.11,56.17,19600.0,53.2696,53.2886,53.2316,53.2886,19600.0
2011-01-11 13:20:00,56.17,56.2,56.09,56.2,11500.0,53.2886,53.317,53.2127,53.317,11500.0
2011-01-11 13:25:00,56.2,56.2,56.14,56.16,10600.0,53.317,53.317,53.2601,53.2791,10600.0
2011-01-11 13:30:00,56.17,56.2,56.17,56.2,18000.0,53.2886,53.317,53.2886,53.317,18000.0
2011-01-11 13:35:00,56.2,56.26,56.2,56.24,12200.0,53.317,53.3739,53.317,53.355,12200.0
2011-01-11 13:40:00,56.23,56.24,56.18,56.19,14800.0,53.3455,53.355,53.298,53.3075,14800.0
2011-01-11 13:45:00,56.19,56.2,56.15,56.15,15100.0,53.3075,53.317,53.2696,53.2696,15100.0
2011-01-11 13:50:00,56.15,56.15,56.11,56.13,14900.0,53.2696,53.2696,53.2316,53.2506,14900.0
2011-01-11 13:55:00,56.12,56.12,56.06,56.06,23700.0,53.2411,53.2411,53.1842,53.1842,23700.0
2011-01-11 14:00:00,56.07,56.13,56.02,56.04,29500.0,53.1937,53.2506,53.1462,53.1652,29500.0
2011-01-11 14:05:00,56.05,56.05,55.96,56.01,21300.0,53.1747,53.1747,53.0893,53.1368,21300.0
2011-01-11 14:10:00,56.02,56.07,56.02,56.05,9800.0,53.1462,53.1937,53.1462,53.1747,9800.0
2011-01-11 14:15:00,56.05,56.05,56.01,56.02,17400.0,53.1747,53.1747,53.1368,53.1462,17400.0
2011-01-11 14:20:00,56.03,56.08,56.0,56.01,22900.0,53.1557,53.2032,53.1273,53.1368,22900.0
2011-01-11 14:25:00,56.0,56.05,55.99,56.02,19800.0,53.1273,53.1747,53.1178,53.1462,19800.0
2011-01-11 14:30:00,56.03,56.06,56.03,56.05,29200.0,53.1557,53.1842,53.1557,53.1747,29200.0
2011-01-11 14:35:00,56.06,56.08,56.03,56.03,35300.0,53.1842,53.2032,53.1557,53.1557,35300.0
2011-01-11 14:40:00,56.03,56.07,56.03,56.07,24000.0,53.1557,53.1937,53.1557,53.1937,24000.0
2011-01-11 14:45:00,56.07,56.08,56.0,56.02,21300.0,53.1937,53.2032,53.1273,53.1462,21300.0
2011-01-11 14:50:00,56.02,56.03,55.96,55.96,24900.0,53.1462,53.1557,53.0893,53.0893,24900.0
2011-01-11 14:55:00,55.97,56.02,55.96,55.98,35600.0,53.0988,53.1462,53.0893,53.1083,35600.0
2011-01-11 15:00:00,55.99,56.01,55.95,56.0,28700.0,53.1178,53.1368,53.0798,53.1273,28700.0
2011-01-11 15:05:00,56.0,56.07,55.99,56.07,29000.0,53.1273,53.1937,53.1178,53.1937,29000.0
2011-01-11 15:10:00,56.07,56.07,56.05,56.05,23300.0,53.1937,53.1937,53.1747,53.1747,23300.0
2011-01-11 15:15:00,56.06,56.06,56.01,56.03,22000.0,53.1842,53.1842,53.1368,53.1557,22000.0
2011-01-11 15:20:00,56.02,56.03,55.98,55.99,23700.0,53.1462,53.1557,53.1083,53.1178,23700.0
2011-01-11 15:25:00,55.98,56.03,55.98,56.02,31600.0,53.1083,53.1557,53.1083,53.1462,31600.0
2011-01-11 15:30:00,56.02,56.04,56.0,56.01,31600.0,53.1462,53.1652,53.1273,53.1368,31600.0
2011-01-11 15:35:00,56.02,56.03,56.0,56.02,45800.0,53.1462,53.1557,53.1273,53.1462,45800.0
2011-01-11 15:40:00,56.02,56.08,56.01,56.08,34300.0,53.1462,53.2032,53.1368,53.2032,34300.0
2011-01-11 15:45:00,56.08,56.16,56.08,56.1,48500.0,53.2032,53.2791,53.2032,53.2221,48500.0
2011-01-11 15:50:00,56.1,56.15,56.08,56.09,37800.0,53.2221,53.2696,53.2032,53.2127,37800.0
2011-01-11 15:55:00,56.08,56.11,56.05,56.08,77600.0,53.2032,53.2316,53.1747,53.2032,77600.0
2011-01-12 09:30:00,56.48,56.48,56.29,56.39,31900.0,53.5827,53.5827,53.4024,53.4973,31900.0
2011-01-12 09:35:00,56.39,56.49,56.3,56.47,24600.0,53.4973,53.5921,53.4119,53.5732,24600.0
2011-01-12 09:40:00,56.48,56.59,56.31,56.41,52900.0,53.5827,53.687,53.4214,53.5162,52900.0
2011-01-12 09:45:00,56.4,56.52,56.39,56.49,32900.0,53.5068,53.6206,53.4973,53.5921,32900.0
2011-01-12 09:50:00,56.48,56.57,56.48,56.55,19800.0,53.5827,53.668,53.5827,53.6491,19800.0
2011-01-12 09:55:00,56.54,56.56,56.47,56.5,30100.0,53.6396,53.6585,53.5732,53.6016,30100.0
2011-01-12 10:00:00,56.5,56.56,56.41,56.44,36800.0,53.6016,53.6585,53.5162,53.5447,36800.0
2011-01-12 10:05:00,56.44,56.47,56.38,56.43,25900.0,53.5447,53.5732,53.4878,53.5352,25900.0
2011-01-12 10:10:00,56.44,56.59,56.44,56.57,33700.0,53.5447,53.687,53.5447,53.668,33700.0
2011-01-12 10:15:00,56.56,56.7,56.56,56.68,46600.0,53.6585,53.7914,53.6585,53.7724,46600.0
2011-01-12 10:20:00,56.68,56.72,56.54,56.6,41300.0,53.7724,53.8103,53.6396,53.6965,41300.0
2011-01-12 10:25:00,56.6,56.77,56.6,56.75,14100.0,53.6965,53.8578,53.6965,53.8388,14100.0
2011-01-12 10:30:00,56.74,56.79,56.71,56.76,62100.0,53.8293,53.8767,53.8009,53.8483,62100.0
2011-01-12 10:35:00,56.75,56.78,56.69,56.71,12400.0,53.8388,53.8673,53.7819,53.8009,12400.0
2011-01-12 10:40:00,56.71,56.79,56.67,56.77,19800.0,53.8009,53.8767,53.7629,53.8578,19800.0
2011-01-12 10:45:00,56.77,56.79,56.72,56.74,15700.0,53.8578,53.8767,53.8103,53.8293,15700.0
2011-01-12 10:50:00,56.73,56.83,56.73,56.83,12600.0,53.8198,53.9147,53.8198,53.9147,12600.0
2011-01-12 10:55:00,56.83,56.91,56.81,56.91,17000.0,53.9147,53.9906,53.8957,53.9906,17000.0
2011-01-12 11:00:00,56.9,56.9,56.82,56.84,14500.0,53.9811,53.9811,53.9052,53.9242,14500.0
2011-01-12 11:05:00,56.84,56.92,56.83,56.87,32600.0,53.9242,54.0001,53.9147,53.9526,32600.0
2011-01-12 11:10:00,56.89,56.92,56.86,56.92,41400.0,53.9716,54.0001,53.9432,54.0001,41400.0
2011-01-12 11:15:00,56.92,56.92,56.89,56.9,8000.0,54.0001,54.0001,53.9716,53.9811,8000.0
2011-01-12 11:20:00,56.9,56.9,56.86,56.86,11200.0,53.9811,53.9811,53.9432,53.9432,11200.0
2011-01-12 11:25:00,56.86,56.86,56.78,56.79,18800.0,53.9432,53.9432,53.8673,53.8767,18800.0
2011-01-12 11:30:00,56.79,56.79,56.69,56.7,47500.0,53.8767,53.8767,53.7819,53.7914,47500.0
2011-01-12 11:35:00,56.7,56.71,56.64,56.64,23400.0,53.7914,53.8009,53.7344,53.7344,23400.0
2011-01-12 11:40:00,56.64,56.67,56.61,56.62,25500.0,53.7344,53.7629,53.706,53.7155,25500.0
2011-01-12 11:45:00,56.63,56.63,56.59,56.59,24200.0,53.725,53.725,53.687,53.687,24200.0
2011-01-12 11:50:00,56.57,56.6,56.57,56.6,6800.0,53.668,53.6965,53.668,53.6965,6800.0
2011-01-12 11:55:00,56.6,56.62,56.55,56.56,13400.0,53.6965,53.7155,53.6491,53.6585,13400.0
2011-01-12 12:00:00,56.56,56.57,56.49,56.55,31200.0,53.6585,53.668,53.5921,53.6491,31200.0
2011-01-12 12:05:00,56.54,56.56,56.49,56.5,35500.0,53.6396,53.6585,53.5921,53.6016,35500.0
2011-01-12 12:10:00,56.49,56.55,56.49,56.52,19100.0,53.5921,53.6491,53.5921,53.6206,19100.0
2011-01-12 12:15:00,56.52,56.54,56.49,56.5,42800.0,53.6206,53.6396,53.5921,53.6016,42800.0
2011-01-12 12:20:00,56.51,56.53,56.49,56.53,17500.0,53.6111,53.6301,53.5921,53.6301,17500.0
2011-01-12 12:25:00,56.53,56.53,56.49,56.49,12800.0,53.6301,53.6301,53.5921,53.5921,12800.0
2011-01-12 12:30:00,56.49,56.51,56.49,56.49,31200.0,53.5921,53.6111,53.5921,53.5921,31200.0
2011-01-12 12:35:00,56.49,56.5,56.47,56.49,11800.0,53.5921,53.6016,53.5732,53.5921,11800.0
2011-01-12 12:40:00,56.49,56.5,56.41,56.46,39900.0,53.5921,53.6016,53.5162,53.5637,39900.0
2011-01-12 12:45:00,56.46,56.47,56.41,56.43,39700.0,53.5637,53.5732,53.5162,53.5352,39700.0
2011-01-12 12:50:00,56.43,56.46,56.37,56.38,33700.0,53.5352,53.5637,53.4783,53.4878,33700.0
2011-01-12 12:55:00,56.38,56.43,56.37,56.4,22700.0,53.4878,53.5352,53.4783,53.5068,22700.0
2011-01-12 13:00:00,56.4,56.4,56.33,56.35,38700.0,53.5068,53.5068,53.4403,53.4593,38700.0
2011-01-12 13:05:00,56.34,56.4,56.33,56.38,27200.0,53.4498,53.5068,53.4403,53.4878,27200.0
2011-01-12 13:10:00,56.37,56.45,56.37,56.45,8000.0,53.4783,53.5542,53.4783,53.5542,8000.0
2011-01-12 13:15:00,56.45,56.51,56.45,56.51,6300.0,53.5542,53.6111,53.5542,53.6111,6300.0
2011-01-12 13:20:00,56.52,56.52,56.5,56.51,10300.0,53.6206,53.6206,53.6016,53.6111,10300.0
2011-01-12 13:25:00,56.52,56.53,56.5,56.52,8300.0,53.6206,53.6301,53.6016,53.6206,8300.0
2011-01-12 13:30:00,56.51,56.57,56.51,56.56,7800.0,53.6111,53.668,53.6111,53.6585,7800.0
2011-01-12 13:35:00,56.57,56.57,56.52,56.54,11300.0,53.668,53.668,53.6206,53.6396,11300.0
2011-01-12 13:40:00,56.53,56.58,56.53,56.55,7300.0,53.6301,53.6775,53.6301,53.6491,7300.0
2011-01-12 13:45:00,56.55,56.62,56.54,56.61,14300.0,53.6491,53.7155,53.6396,53.706,14300.0
2011-01-12 13:50:00,56.6,56.61,56.56,56.56,9100.0,53.6965,53.706,53.6585,53.6585,9100.0
2011-01-12 13:55:00,56.56,56.57,56.51,56.51,6500.0,53.6585,53.668,53.6111,53.6111,6500.0
2011-01-12 14:00:00,56.53,56.53,56.42,56.42,33800.0,53.6301,53.6301,53.5257,53.5257,33800.0
2011-01-12 14:05:00,56.42,56.42,56.4,56.41,6500.0,53.5257,53.5257,53.5068,53.5162,6500.0
2011-01-12 14:10:00,56.4,56.45,56.4,56.41,33600.0,53.5068,53.5542,53.5068,53.5162,33600.0
2011-01-12 14:15:00,56.42,56.48,56.42,56.45,41800.0,53.5257,53.5827,53.5257,53.5542,41800.0
2011-01-12 14:20:00,56.45,56.47,56.42,56.43,37500.0,53.5542,53.5732,53.5257,53.5352,37500.0
2011-01-12 14:25:00,56.42,56.46,56.42,56.46,15600.0,53.5257,53.5637,53.5257,53.5637,15600.0
2011-01-12 14:30:00,56.46,56.48,56.45,56.48,19400.0,53.5637,53.5827,53.5542,53.5827,19400.0
2011-01-12 14:35:00,56.48,56.51,56.48,56.5,87900.0,53.5827,53.6111,53.5827,53.6016,87900.0
2011-01-12 14:40:00,56.5,56.56,56.5,56.51,12800.0,53.6016,53.6585,53.6016,53.6111,12800.0
2011-01-12 14:45:00,56.51,56.57,56.51,56.56,25700.0,53.6111,53.668,53.6111,53.6585,25700.0
2011-01-12 14:50:00,56.55,56.59,56.55,56.58,7000.0,53.6491,53.687,53.6491,53.6775,7000.0
2011-01-12 14:55:00,56.58,56.6,56.54,56.55,19900.0,53.6775,53.6965,53.6396,53.6491,19900.0
2011-01-12 15:00:00,56.55,56.58,56.54,56.58,11400.0,53.6491,53.6775,53.6396,53.6775,11400.0
2011-01-12 15:05:00,56.58,56.61,56.57,56.58,17200.0,53.6775,53.706,53.668,53.6775,17200.0
2011-01-12 15:10:00,56.58,56.59,56.55,56.55,13100.0,53.6775,53.687,53.6491,53.6491,13100.0
2011-01-12 15:15:00,56.55,56.57,56.53,56.54,22300.0,53.6491,53.668,53.6301,53.6396,22300.0
2011-01-12 15:20:00,56.54,56.57,56.53,56.56,23400.0,53.6396,53.668,53.6301,53.6585,23400.0
2011-01-12 15:25:00,56.56,56.56,56.51,56.51,25700.0,53.6585,53.6585,53.6111,53.6111,25700.0
2011-01-12 15:30:00,56.51,56.6,56.51,56.59,22700.0,53.6111,53.6965,53.6111,53.687,22700.0
2011-01-12 15:35:00,56.58,56.58,56.51,56.53,25600.0,53.6775,53.6775,53.6111,53.6301,25600.0
2011-01-12 15:40:00,56.55,56.56,56.49,56.53,26700.0,53.6491,53.6585,53.5921,53.6301,26700.0
2011-01-12 15:45:00,56.54,56.56,56.52,56.55,22200.0,53.6396,53.6585,53.6206,53.6491,22200.0
2011-01-12 15:50:00,56.56,56.6,56.54,56.6,21800.0,53.6585,53.6965,53.6396,53.6965,21800.0
2011-01-12 15:55:00,56.6,56.63,56.58,56.62,39300.0,53.6965,53.725,53.6775,53.7155,39300.0
2011-01-13 09:30:00,56.58,56.78,56.48,56.69,21600.0,53.6775,53.8673,53.5827,53.7819,21600.0
2011-01-13 09:35:00,56.68,56.75,56.54,56.68,13700.0,53.7724,53.8388,53.6396,53.7724,13700.0
2011-01-13 09:40:00,56.68,56.78,56.63,56.69,19400.0,53.7724,53.8673,53.725,53.7819,19400.0
2011-01-13 09:45:00,56.67,56.67,56.54,56.58,45900.0,53.7629,53.7629,53.6396,53.6775,45900.0
2011-01-13 09:50:00,56.58,56.64,56.53,56.63,14700.0,53.6775,53.7344,53.6301,53.725,14700.0
2011-01-13 09:55:00,56.63,56.68,56.57,56.61,22300.0,53.725,53.7724,53.668,53.706,22300.0
2011-01-13 10:00:00,56.63,56.64,56.49,56.5,21500.0,53.725,53.7344,53.5921,53.6016,21500.0
2011-01-13 10:05:00,56.52,56.53,56.39,56.41,15900.0,53.6206,53.6301,53.4973,53.5162,15900.0
2011-01-13 10:10:00,56.37,56.51,56.33,56.5,10900.0,53.4783,53.6111,53.4403,53.6016,10900.0
2011-01-13 10:15:00,56.51,56.52,56.42,56.46,8400.0,53.6111,53.6206,53.5257,53.5637,8400.0
2011-01-13 10:20:00,56.48,56.48,56.4,56.43,9000.0,53.5827,53.5827,53.5068,53.5352,9000.0
2011-01-13 10:25:00,56.43,56.48,56.38,56.42,13200.0,53.5352,53.5827,53.4878,53.5257,13200.0
2011-01-13 10:30:00,56.42,56.42,56.37,56.38,12300.0,53.5257,53.5257,53.4783,53.4878,12300.0
2011-01-13 10:35:00,56.38,56.38,56.28,56.32,15700.0,53.4878,53.4878,53.3929,53.4309,15700.0
2011-01-13 10:40:00,56.32,56.48,56.31,56.48,41000.0,53.4309,53.5827,53.4214,53.5827,41000.0
2011-01-13 10:45:00,56.47,56.5,56.44,56.44,10100.0,53.5732,53.6016,53.5447,53.5447,10100.0
2011-01-13 10:50:00,56.45,56.49,56.41,56.49,5800.0,53.5542,53.5921,53.5162,53.5921,5800.0
2011-01-13 10:55:00,56.49,56.49,56.46,56.47,10900.0,53.5921,53.5921,53.5637,53.5732,10900.0
2011-01-13 11:00:00,56.45,56.48,56.43,56.48,5100.0,53.5542,53.5827,53.5352,53.5827,5100.0
2011-01-13 11:05:00,56.48,56.52,56.45,56.52,11700.0,53.5827,53.6206,53.5542,53.6206,11700.0
2011-01-13 11:10:00,56.52,56.54,56.48,56.5,11900.0,53.6206,53.6396,53.5827,53.6016,11900.0
2011-01-13 11:15:00,56.49,56.59,56.49,56.59,28600.0,53.5921,53.687,53.5921,53.687,28600.0
2011-01-13 11:20:00,56.59,56.68,56.55,56.67,30200.0,53.687,53.7724,53.6491,53.7629,30200.0
2011-01-13 11:25:00,56.67,56.71,56.65,56.7,28000.0,53.7629,53.8009,53.7439,53.7914,28000.0
2011-01-13 11:30:00,56.7,56.76,56.69,56.74,159400.0,53.7914,53.8483,53.7819,53.8293,159400.0
2011-01-13 11:35:00,56.74,56.8,56.69,56.8,44200.0,53.8293,53.8862,53.7819,53.8862,44200.0
2011-01-13 11:40:00,56.8,56.82,56.77,56.78,29000.0,53.8862,53.9052,53.8578,53.8673,29000.0
2011-01-13 11:45:00,56.79,56.84,56.75,56.78,16900.0,53.8767,53.9242,53.8388,53.8673,16900.0
2011-01-13 11:50:00,56.78,56.8,56.74,56.76,42900.0,53.8673,53.8862,53.8293,53.8483,42900.0
2011-01-13 11:55:00,56.75,56.77,56.72,56.73,25300.0,53.8388,53.8578,53.8103,53.8198,25300.0
2011-01-13 12:00:00,56.75,56.79,56.73,56.73,16700.0,53.8388,53.8767,53.8198,53.8198,16700.0
2011-01-13 12:05:00,56.72,56.76,56.72,56.73,12800.0,53.8103,53.8483,53.8103,53.8198,12800.0
2011-01-13 12:10:00,56.74,56.75,56.67,56.67,10000.0,53.8293,53.8388,53.7629,53.7629,10000.0
2011-01-13 12:15:00,56.68,56.75,56.68,56.68,9700.0,53.7724,53.8388,53.7724,53.7724,9700.0
2011-01-13 12:20:00,56.68,56.69,56.66,56.66,8900.0,53.7724,53.7819,53.7534,53.7534,8900.0
2011-01-13 12:25:00,56.67,56.68,56.61,56.68,11100.0,53.7629,53.7724,53.706,53.7724,11100.0
2011-01-13 12:30:00,56.69,56.7,56.62,56.63,9600.0,53.7819,53.7914,53.7155,53.725,9600.0
2011-01-13 12:35:00,56.65,56.65,56.58,56.62,5600.0,53.7439,53.7439,53.6775,53.7155,5600.0
2011-01-13 12:40:00,56.62,56.67,56.6,56.65,12000.0,53.7155,53.7629,53.6965,53.7439,12000.0
2011-01-13 12:45:00,56.64,56.65,56.6,56.6,3500.0,53.7344,53.7439,53.6965,53.6965,3500.0
2011-01-13 12:50:00,56.6,56.65,56.6,56.65,2000.0,53.6965,53.7439,53.6965,53.7439,2000.0
2011-01-13 12:55:00,56.65,56.65,56.6,56.61,5300.0,53.7439,53.7439,53.6965,53.706,5300.0
2011-01-13 13:00:00,56.61,56.62,56.53,56.56,10000.0,53.706,53.7155,53.6301,53.6585,10000.0
2011-01-13 13:05:00,56.58,56.58,56.54,56.57,5300.0,53.6775,53.6775,53.6396,53.668,5300.0
2011-01-13 13:10:00,56.58,56.62,56.55,56.58,28800.0,53.6775,53.7155,53.6491,53.6775,28800.0
2011-01-13 13:15:00,56.59,56.59,56.53,56.53,8400.0,53.687,53.687,53.6301,53.6301,8400.0
2011-01-13 13:20:00,56.54,56.55,56.51,56.52,9500.0,53.6396,53.6491,53.6111,53.6206,9500.0
2011-01-13 13:25:00,56.53,56.54,56.44,56.44,13400.0,53.6301,53.6396,53.5447,53.5447,13400.0
2011-01-13 13:30:00,56.45,56.5,56.44,56.48,15100.0,53.5542,53.6016,53.5447,53.5827,15100.0
2011-01-13 13:35:00,56.48,56.49,56.45,56.46,14000.0,53.5827,53.5921,53.5542,53.5637,14000.0
2011-01-13 13:40:00,56.47,56.48,56.44,56.48,10700.0,53.5732,53.5827,53.5447,53.5827,10700.0
2011-01-13 13:45:00,56.48,56.5,56.44,56.47,12500.0,53.5827,53.6016,53.5447,53.5732,12500.0
2011-01-13 13:50:00,56.48,56.49,56.46,56.47,11900.0,53.5827,53.5921,53.5637,53.5732,11900.0
2011-01-13 13:55:00,56.47,56.48,56.45,56.47,12800.0,53.5732,53.5827,53.5542,53.5732,12800.0
2011-01-13 14:00:00,56.47,56.48,56.45,56.47,15200.0,53.5732,53.5827,53.5542,53.5732,15200.0
2011-01-13 14:05:00,56.47,56.48,56.45,56.46,15000.0,53.5732,53.5827,53.5542,53.5637,15000.0
2011-01-13 14:10:00,56.46,56.47,56.34,56.39,21800.0,53.5637,53.5732,53.4498,53.4973,21800.0
2011-01-13 14:15:00,56.4,56.42,56.38,56.39,12500.0,53.5068,53.5257,53.4878,53.4973,12500.0
2011-01-13 14:20:00,56.4,56.42,56.4,56.4,9700.0,53.5068,53.5257,53.5068,53.5068,9700.0
2011-01-13 14:25:00,56.4,56.43,56.4,56.43,9000.0,53.5068,53.5352,53.5068,53.5352,9000.0
2011-01-13 14:30:00,56.43,56.44,56.41,56.42,12800.0,53.5352,53.5447,53.5162,53.5257,12800.0
2011-01-13 14:35:00,56.4,56.41,56.36,56.37,11900.0,53.5068,53.5162,53.4688,53.4783,11900.0
2011-01-13 14:40:00,56.37,56.38,56.34,56.34,13500.0,53.4783,53.4878,53.4498,53.4498,13500.0
2011-01-13 14:45:00,56.35,56.36,56.31,56.32,21300.0,53.4593,53.4688,53.4214,53.4309,21300.0
2011-01-13 14:50:00,56.32,56.34,56.28,56.3,16200.0,53.4309,53.4498,53.3929,53.4119,16200.0
2011-01-13 14:55:00,56.3,56.32,56.28,56.31,16600.0,53.4119,53.4309,53.3929,53.4214,16600.0
2011-01-13 15:00:00,56.31,56.39,56.31,56.39,16700.0,53.4214,53.4973,53.4214,53.4973,16700.0
2011-01-13 15:05:00,56.39,56.41,56.36,56.39,14300.0,53.4973,53.5162,53.4688,53.4973,14300.0
2011-01-13 15:10:00,56.39,56.42,56.38,56.4,19400.0,53.4973,53.5257,53.4878,53.5068,19400.0
2011-01-13 15:15:00,56.41,56.42,56.38,56.39,14900.0,53.5162,53.5257,53.4878,53.4973,14900.0
2011-01-13 15:20:00,56.38,56.39,56.35,56.35,19200.0,53.4878,53.4973,53.4593,53.4593,19200.0
2011-01-13 15:25:00,56.35,56.36,56.3,56.36,34300.0,53.4593,53.4688,53.4119,53.4688,34300.0
2011-01-13 15:30:00,56.36,56.39,56.32,56.34,33200.0,53.4688,53.4973,53.4309,53.4498,33200.0
2011-01-13 15:35:00,56.34,56.4,56.34,56.4,26700.0,53.4498,53.5068,53.4498,53.5068,26700.0
2011-01-13 15:40:00,56.4,56.4,56.35,56.4,38000.0,53.5068,53.5068,53.4593,53.5068,38000.0
2011-01-13 15:45:00,56.4,56.46,56.4,56.42,39700.0,53.5068,53.5637,53.5068,53.5257,39700.0
2011-01-13 15:50:00,56.42,56.44,56.4,56.4,36400.0,53.5257,53.5447,53.5068,53.5068,36400.0
2011-01-13 15:55:00,56.41,56.54,56.4,56.53,123500.0,53.5162,53.6396,53.5068,53.6301,123500.0
2011-01-14 09:30:00,56.31,56.4,55.98,56.33,34900.0,53.4214,53.5068,53.1083,53.4403,34900.0
2011-01-14 09:35:00,56.32,56.38,56.22,56.27,14900.0,53.4309,53.4878,53.336,53.3834,14900.0
2011-01-14 09:40:00,56.26,56.3,56.13,56.13,29000.0,53.3739,53.4119,53.2506,53.2506,29000.0
2011-01-14 09:45:00,56.17,56.3,56.17,56.29,14400.0,53.2886,53.4119,53.2886,53.4024,14400.0
2011-01-14 09:50:00,56.29,56.3,56.21,56.22,17900.0,53.4024,53.4119,53.3265,53.336,17900.0
2011-01-14 09:55:00,56.22,56.33,56.13,56.29,14400.0,53.336,53.4403,53.2506,53.4024,14400.0
2011-01-14 10:00:00,56.29,56.31,56.19,56.24,27100.0,53.4024,53.4214,53.3075,53.355,27100.0
2011-01-14 10:05:00,56.24,56.25,56.12,56.15,15500.0,53.355,53.3645,53.2411,53.2696,15500.0
2011-01-14 10:10:00,56.15,56.19,56.15,56.16,12300.0,53.2696,53.3075,53.2696,53.2791,12300.0
2011-01-14 10:15:00,56.17,56.18,56.06,56.09,16400.0,53.2886,53.298,53.1842,53.2127,16400.0
2011-01-14 10:20:00,56.08,56.09,55.99,56.0,27800.0,53.2032,53.2127,53.1178,53.1273,27800.0
2011-01-14 10:25:00,56.0,56.0,55.89,55.89,44800.0,53.1273,53.1273,53.0229,53.0229,44800.0
2011-01-14 10:30:00,55.88,55.97,55.87,55.96,30200.0,53.0134,53.0988,53.0039,53.0893,30200.0
2011-01-14 10:35:00,55.96,56.02,55.94,56.02,34800.0,53.0893,53.1462,53.0704,53.1462,34800.0
2011-01-14 10:40:00,56.05,56.22,56.05,56.22,16600.0,53.1747,53.336,53.1747,53.336,16600.0
2011-01-14 10:45:00,56.22,56.26,56.21,56.21,15900.0,53.336,53.3739,53.3265,53.3265,15900.0
2011-01-14 10:50:00,56.21,56.25,56.2,56.2,10300.0,53.3265,53.3645,53.317,53.317,10300.0
2011-01-14 10:55:00,56.2,56.22,56.17,56.18,8300.0,53.317,53.336,53.2886,53.298,8300.0
2011-01-14 11:00:00,56.17,56.17,56.1,56.16,10400.0,53.2886,53.2886,53.2221,53.2791,10400.0
2011-01-14 11:05:00,56.16,56.27,56.16,56.26,63800.0,53.2791,53.3834,53.2791,53.3739,63800.0
2011-01-14 11:10:00,56.26,56.26,56.25,56.25,54200.0,53.3739,53.3739,53.3645,53.3645,54200.0
2011-01-14 11:15:00,56.25,56.27,56.24,56.25,57600.0,53.3645,53.3834,53.355,53.3645,57600.0
2011-01-14 11:20:00,56.26,56.27,56.24,56.26,13900.0,53.3739,53.3834,53.355,53.3739,13900.0
2011-01-14 11:25:00,56.26,56.3,56.24,56.28,21100.0,53.3739,53.4119,53.355,53.3929,21100.0
2011-01-14 11:30:00,56.28,56.3,56.24,56.26,9100.0,53.3929,53.4119,53.355,53.3739,9100.0
2011-01-14 11:35:00,56.26,56.33,56.24,56.33,9400.0,53.3739,53.4403,53.355,53.4403,9400.0
2011-01-14 11:40:00,56.33,56.36,56.3,56.34,5400.0,53.4403,53.4688,53.4119,53.4498,5400.0
2011-01-14 11:45:00,56.34,56.35,56.29,56.33,10300.0,53.4498,53.4593,53.4024,53.4403,10300.0
2011-01-14 11:50:00,56.33,56.33,56.22,56.25,133700.0,53.4403,53.4403,53.336,53.3645,133700.0
2011-01-14 11:55:00,56.25,56.28,56.22,56.26,26800.0,53.3645,53.3929,53.336,53.3739,26800.0
2011-01-14 12:00:00,56.27,56.34,56.26,56.29,44700.0,53.3834,53.4498,53.3739,53.4024,44700.0
2011-01-14 12:05:00,56.29,56.29,56.28,56.29,2700.0,53.4024,53.4024,53.3929,53.4024,2700.0
2011-01-14 12:10:00,56.28,56.3,56.26,56.27,28700.0,53.3929,53.4119,53.3739,53.3834,28700.0
2011-01-14 12:15:00,56.28,56.28,56.27,56.28,5600.0,53.3929,53.3929,53.3834,53.3929,5600.0
2011-01-14 12:20:00,56.27,56.28,56.25,56.27,7200.0,53.3834,53.3929,53.3645,53.3834,7200.0
2011-01-14 12:25:00,56.27,56.28,56.24,56.26,18100.0,53.3834,53.3929,53.355,53.3739,18100.0
2011-01-14 12:30:00,56.26,56.31,56.26,56.27,17300.0,53.3739,53.4214,53.3739,53.3834,17300.0
2011-01-14 12:35:00,56.28,56.28,56.25,56.26,10900.0,53.3929,53.3929,53.3645,53.3739,10900.0
2011-01-14 12:40:00,56.26,56.27,56.25,56.26,6700.0,53.3739,53.3834,53.3645,53.3739,6700.0
2011-01-14 12:45:00,56.25,56.28,56.24,56.26,20700.0,53.3645,53.3929,53.355,53.3739,20700.0
2011-01-14 12:50:00,56.26,56.32,56.24,56.31,17900.0,53.3739,53.4309,53.355,53.4214,17900.0
2011-01-14 12:55:00,56.31,56.31,56.26,56.29,18200.0,53.4214,53.4214,53.3739,53.4024,18200.0
2011-01-14 13:00:00,56.28,56.29,56.27,56.29,21300.0,53.3929,53.4024,53.3834,53.4024,21300.0
2011-01-14 13:05:00,56.3,56.37,56.29,56.36,18500.0,53.4119,53.4783,53.4024,53.4688,18500.0
2011-01-14 13:10:00,56.35,56.4,56.35,56.38,7300.0,53.4593,53.5068,53.4593,53.4878,7300.0
2011-01-14 13:15:00,56.38,56.39,56.34,56.36,14200.0,53.4878,53.4973,53.4498,53.4688,14200.0
2011-01-14 13:20:00,56.37,56.4,56.35,56.38,9600.0,53.4783,53.5068,53.4593,53.4878,9600.0
2011-01-14 13:25:00,56.39,56.39,56.28,56.29,16300.0,53.4973,53.4973,53.3929,53.4024,16300.0
2011-01-14 13:30:00,56.29,56.29,56.28,56.28,4200.0,53.4024,53.4024,53.3929,53.3929,4200.0
2011-01-14 13:35:00,56.29,56.3,56.28,56.3,11300.0,53.4024,53.4119,53.3929,53.4119,11300.0
2011-01-14 13:40:00,56.29,56.31,56.28,56.3,9100.0,53.4024,53.4214,53.3929,53.4119,9100.0
2011-01-14 13:45:00,56.31,56.31,56.29,56.3,12500.0,53.4214,53.4214,53.4024,53.4119,12500.0
2011-01-14 13:50:00,56.29,56.32,56.29,56.32,8300.0,53.4024,53.4309,53.4024,53.4309,8300.0
2011-01-14 13:55:00,56.33,56.37,56.32,56.35,55900.0,53.4403,53.4783,53.4309,53.4593,55900.0
2011-01-14 14:00:00,56.35,56.39,56.35,56.38,6900.0,53.4593,53.4973,53.4593,53.4878,6900.0
2011-01-14 14:05:00,56.38,56.38,56.33,56.35,13700.0,53.4878,53.4878,53.4403,53.4593,13700.0
2011-01-14 14:10:00,56.35,56.36,56.3,56.31,23000.0,53.4593,53.4688,53.4119,53.4214,23000.0
2011-01-14 14:15:00,56.31,56.31,56.28,56.3,14800.0,53.4214,53.4214,53.3929,53.4119,14800.0
2011-01-14 14:20:00,56.3,56.31,56.29,56.3,6100.0,53.4119,53.4214,53.4024,53.4119,6100.0
2011-01-14 14:25:00,56.3,56.32,56.3,56.31,10700.0,53.4119,53.4309,53.4119,53.4214,10700.0
2011-01-14 14:30:00,56.31,56.35,56.31,56.35,14200.0,53.4214,53.4593,53.4214,53.4593,14200.0
2011-01-14 14:35:00,56.35,56.38,56.32,56.35,41200.0,53.4593,53.4878,53.4309,53.4593,41200.0
2011-01-14 14:40:00,56.36,56.41,56.35,56.4,19400.0,53.4688,53.5162,53.4593,53.5068,19400.0
2011-01-14 14:45:00,56.41,56.44,56.39,56.4,27400.0,53.5162,53.5447,53.4973,53.5068,27400.0
2011-01-14 14:50:00,56.41,56.42,56.4,56.42,14300.0,53.5162,53.5257,53.5068,53.5257,14300.0
2011-01-14 14:55:00,56.43,56.43,56.41,56.42,12600.0,53.5352,53.5352,53.5162,53.5257,12600.0
2011-01-14 15:00:00,56.42,56.46,56.41,56.46,23000.0,53.5257,53.5637,53.5162,53.5637,23000.0
2011-01-14 15:05:00,56.45,56.46,56.38,56.39,31900.0,53.5542,53.5637,53.4878,53.4973,31900.0
2011-01-14 15:10:00,56.38,56.39,56.38,56.38,5800.0,53.4878,53.4973,53.4878,53.4878,5800.0
2011-01-14 15:15:00,56.39,56.43,56.38,56.4,40800.0,53.4973,53.5352,53.4878,53.5068,40800.0
2011-01-14 15:20:00,56.42,56.5,56.42,56.48,24500.0,53.5257,53.6016,53.5257,53.5827,24500.0
2011-01-14 15:25:00,56.48,56.48,56.45,56.45,36400.0,53.5827,53.5827,53.5542,53.5542,36400.0
2011-01-14 15:30:00,56.46,56.48,56.45,56.47,45900.0,53.5637,53.5827,53.5542,53.5732,45900.0
2011-01-14 15:35:00,56.47,56.52,56.47,56.51,36000.0,53.5732,53.6206,53.5732,53.6111,36000.0
2011-01-14 15:40:00,56.51,56.57,56.5,56.56,31800.0,53.6111,53.668,53.6016,53.6585,31800.0
2011-01-14 15:45:00,56.56,56.68,56.56,56.66,133100.0,53.6585,53.7724,53.6585,53.7534,133100.0
2011-01-14 15:50:00,56.66,56.67,56.62,56.65,50000.0,53.7534,53.7629,53.7155,53.7439,50000.0
2011-01-14 15:55:00,56.65,56.68,56.64,56.64,251300.0,53.7439,53.7724,53.7344,53.7344,251300.0
2011-01-18 09:30:00,56.53,56.81,56.53,56.77,40300.0,53.6301,53.8957,53.6301,53.8578,40300.0
2011-01-18 09:35:00,56.73,56.81,56.67,56.72,19100.0,53.8198,53.8957,53.7629,53.8103,19100.0
2011-01-18 09:40:00,56.73,56.8,56.65,56.68,22400.0,53.8198,53.8862,53.7439,53.7724,22400.0
2011-01-18 09:45:00,56.68,56.68,56.62,56.68,27500.0,53.7724,53.7724,53.7155,53.7724,27500.0
2011-01-18 09:50:00,56.68,56.72,56.62,56.66,91300.0,53.7724,53.8103,53.7155,53.7534,91300.0
2011-01-18 09:55:00,56.66,56.75,56.66,56.69,31700.0,53.7534,53.8388,53.7534,53.7819,31700.0
2011-01-18 10:00:00,56.68,56.76,56.63,56.75,106900.0,53.7724,53.8483,53.725,53.8388,106900.0
2011-01-18 10:05:00,56.76,56.8,56.69,56.7,113600.0,53.8483,53.8862,53.7819,53.7914,113600.0
2011-01-18 10:10:00,56.7,56.71,56.64,56.66,49200.0,53.7914,53.8009,53.7344,53.7534,49200.0
2011-01-18 10:15:00,56.67,56.83,56.65,56.79,140200.0,53.7629,53.9147,53.7439,53.8767,140200.0
2011-01-18 10:20:00,56.79,56.8,56.7,56.7,17400.0,53.8767,53.8862,53.7914,53.7914,17400.0
2011-01-18 10:25:00,56.69,56.71,56.65,56.66,42400.0,53.7819,53.8009,53.7439,53.7534,42400.0
2011-01-18 10:30:00,56.67,56.7,56.64,56.67,23700.0,53.7629,53.7914,53.7344,53.7629,23700.0
2011-01-18 10:35:00,56.68,56.77,56.68,56.76,20900.0,53.7724,53.8578,53.7724,53.8483,20900.0
2011-01-18 10:40:00,56.76,56.78,56.73,56.74,18000.0,53.8483,53.8673,53.8198,53.8293,18000.0
2011-01-18 10:45:00,56.74,56.75,56.67,56.67,56400.0,53.8293,53.8388,53.7629,53.7629,56400.0
2011-01-18 10:50:00,56.67,56.72,56.67,56.72,7900.0,53.7629,53.8103,53.7629,53.8103,7900.0
2011-01-18 10:55:00,56.72,56.82,56.72,56.81,21800.0,53.8103,53.9052,53.8103,53.8957,21800.0
2011-01-18 11:00:00,56.82,56.82,56.78,56.79,17800.0,53.9052,53.9052,53.8673,53.8767,17800.0
2011-01-18 11:05:00,56.79,56.82,56.79,56.81,12400.0,53.8767,53.9052,53.8767,53.8957,12400.0
2011-01-18 11:10:00,56.8,56.82,56.79,56.81,12500.0,53.8862,53.9052,53.8767,53.8957,12500.0
2011-01-18 11:15:00,56.81,56.84,56.78,56.82,10800.0,53.8957,53.9242,53.8673,53.9052,10800.0
2011-01-18 11:20:00,56.83,56.86,56.8,56.81,12200.0,53.9147,53.9432,53.8862,53.8957,12200.0
2011-01-18 11:25:00,56.81,56.81,56.79,56.79,8900.0,53.8957,53.8957,53.8767,53.8767,8900.0
2011-01-18 11:30:00,56.8,56.85,56.79,56.83,25600.0,53.8862,53.9337,53.8767,53.9147,25600.0
2011-01-18 11:35:00,56.83,56.83,56.8,56.82,8700.0,53.9147,53.9147,53.8862,53.9052,8700.0
2011-01-18 11:40:00,56.81,56.85,56.8,56.83,6600.0,53.8957,53.9337,53.8862,53.9147,6600.0
2011-01-18 11:45:00,56.83,56.87,56.83,56.83,15700.0,53.9147,53.9526,53.9147,53.9147,15700.0
2011-01-18 11:50:00,56.82,56.86,56.79,56.83,15200.0,53.9052,53.9432,53.8767,53.9147,15200.0
2011-01-18 11:55:00,56.83,56.86,56.83,56.85,14100.0,53.9147,53.9432,53.9147,53.9337,14100.0
2011-01-18 12:00:00,56.85,56.9,56.82,56.9,29700.0,53.9337,53.9811,53.9052,53.9811,29700.0
2011-01-18 12:05:00,56.9,56.9,56.84,56.85,10800.0,53.9811,53.9811,53.9242,53.9337,10800.0
2011-01-18 12:10:00,56.86,56.88,56.86,56.88,6600.0,53.9432,53.9621,53.9432,53.9621,6600.0
2011-01-18 12:15:00,56.89,56.9,56.86,56.89,48300.0,53.9716,53.9811,53.9432,53.9716,48300.0
2011-01-18 12:20:00,56.88,56.89,56.85,56.87,40600.0,53.9621,53.9716,53.9337,53.9526,40600.0
2011-01-18 12:25:00,56.86,56.87,56.84,56.87,52700.0,53.9432,53.9526,53.9242,53.9526,52700.0
2011-01-18 12:30:00,56.86,56.87,56.86,56.86,3300.0,53.9432,53.9526,53.9432,53.9432,3300.0
2011-01-18 12:35:00,56.87,56.89,56.86,56.88,10500.0,53.9526,53.9716,53.9432,53.9621,10500.0
2011-01-18 12:40:00,56.88,56.9,56.81,56.85,50100.0,53.9621,53.9811,53.8957,53.9337,50100.0
2011-01-18 12:45:00,56.85,56.88,56.85,56.85,9600.0,53.9337,53.9621,53.9337,53.9337,9600.0
2011-01-18 12:50:00,56.85,56.85,56.79,56.81,13700.0,53.9337,53.9337,53.8767,53.8957,13700.0
2011-01-18 12:55:00,56.81,56.85,56.81,56.85,5900.0,53.8957,53.9337,53.8957,53.9337,5900.0
2011-01-18 13:00:00,56.84,56.89,56.84,56.89,4700.0,53.9242,53.9716,53.9242,53.9716,4700.0
2011-01-18 13:05:00,56.89,56.9,56.87,56.88,8300.0,53.9716,53.9811,53.9526,53.9621,8300.0
2011-01-18 13:10:00,56.87,56.88,56.85,56.87,5300.0,53.9526,53.9621,53.9337,53.9526,5300.0
2011-01-18 13:15:00,56.87,56.9,56.87,56.88,7500.0,53.9526,53.9811,53.9526,53.9621,7500.0
2011-01-18 13:20:00,56.89,56.9,56.88,56.88,6600.0,53.9716,53.9811,53.9621,53.9621,6600.0
2011-01-18 13:25:00,56.88,56.9,56.88,56.9,8100.0,53.9621,53.9811,53.9621,53.9811,8100.0
2011-01-18 13:30:00,56.9,56.9,56.89,56.9,10500.0,53.9811,53.9811,53.9716,53.9811,10500.0
2011-01-18 13:35:00,56.9,56.92,56.89,56.91,15300.0,53.9811,54.0001,53.9716,53.9906,15300.0
2011-01-18 13:40:00,56.91,56.92,56.9,56.9,10600.0,53.9906,54.0001,53.9811,53.9811,10600.0
2011-01-18 13:45:00,56.9,56.92,56.89,56.89,13200.0,53.9811,54.0001,53.9716,53.9716,13200.0
2011-01-18 13:50:00,56.88,56.88,56.87,56.88,6200.0,53.9621,53.9621,53.9526,53.9621,6200.0
2011-01-18 13:55:00,56.88,56.88,56.79,56.8,14900.0,53.9621,53.9621,53.8767,53.8862,14900.0
2011-01-18 14:00:00,56.8,56.84,56.79,56.83,9400.0,53.8862,53.9242,53.8767,53.9147,9400.0
2011-01-18 14:05:00,56.84,56.87,56.83,56.85,13900.0,53.9242,53.9526,53.9147,53.9337,13900.0
2011-01-18 14:10:00,56.85,56.9,56.85,56.87,15500.0,53.9337,53.9811,53.9337,53.9526,15500.0
2011-01-18 14:15:00,56.85,56.89,56.85,56.89,12400.0,53.9337,53.9716,53.9337,53.9716,12400.0
2011-01-18 14:20:00,56.89,56.9,56.84,56.89,17100.0,53.9716,53.9811,53.9242,53.9716,17100.0
2011-01-18 14:25:00,56.9,56.9,56.88,56.9,12300.0,53.9811,53.9811,53.9621,53.9811,12300.0
2011-01-18 14:30:00,56.9,56.94,56.9,56.93,15400.0,53.9811,54.0191,53.9811,54.0096,15400.0
2011-01-18 14:35:00,56.93,56.95,56.93,56.94,12000.0,54.0096,54.0285,54.0096,54.0191,12000.0
2011-01-18 14:40:00,56.94,56.94,56.89,56.89,15300.0,54.0191,54.0191,53.9716,53.9716,15300.0
2011-01-18 14:45:00,56.89,56.9,56.86,56.89,9900.0,53.9716,53.9811,53.9432,53.9716,9900.0
2011-01-18 14:50:00,56.89,56.94,56.89,56.93,19800.0,53.9716,54.0191,53.9716,54.0096,19800.0
2011-01-18 14:55:00,56.94,56.99,56.93,56.99,81700.0,54.0191,54.0665,54.0096,54.0665,81700.0
2011-01-18 15:00:00,56.98,56.99,56.98,56.99,10400.0,54.057,54.0665,54.057,54.0665,10400.0
2011-01-18 15:05:00,56.99,56.99,56.97,56.98,11100.0,54.0665,54.0665,54.0475,54.057,11100.0
2011-01-18 15:10:00,56.97,57.0,56.97,57.0,8900.0,54.0475,54.076,54.0475,54.076,8900.0
2011-01-18 15:15:00,57.0,57.0,56.9,56.9,81000.0,54.076,54.076,53.9811,53.9811,81000.0
2011-01-18 15:20:00,56.91,56.92,56.9,56.9,37600.0,53.9906,54.0001,53.9811,53.9811,37600.0
2011-01-18 15:25:00,56.9,56.91,56.84,56.86,112700.0,53.9811,53.9906,53.9242,53.9432,112700.0
2011-01-18 15:30:00,56.87,56.95,56.85,56.95,58400.0,53.9526,54.0285,53.9337,54.0285,58400.0
2011-01-18 15:35:00,56.95,57.04,56.94,57.02,48000.0,54.0285,54.1139,54.0191,54.095,48000.0
2011-01-18 15:40:00,57.01,57.05,56.86,56.91,103000.0,54.0855,54.1234,53.9432,53.9906,103000.0
2011-01-18 15:45:00,56.92,56.97,56.9,56.93,108500.0,54.0001,54.0475,53.9811,54.0096,108500.0
2011-01-18 15:50:00,56.93,56.94,56.87,56.91,84200.0,54.0096,54.0191,53.9526,53.9906,84200.0
2011-01-18 15:55:00,56.9,56.91,56.82,56.84,216100.0,53.9811,53.9906,53.9052,53.9242,216100.0
2011-01-19 09:30:00,56.61,56.75,56.33,56.54,48900.0,53.706,53.8388,53.4403,53.6396,48900.0
2011-01-19 09:35:00,56.56,56.71,56.53,56.68,24200.0,53.6585,53.8009,53.6301,53.7724,24200.0
2011-01-19 09:40:00,56.71,56.74,56.53,56.54,33000.0,53.8009,53.8293,53.6301,53.6396,33000.0
2011-01-19 09:45:00,56.55,56.58,56.42,56.43,31500.0,53.6491,53.6775,53.5257,53.5352,31500.0
2011-01-19 09:50:00,56.42,56.42,56.25,56.25,27100.0,53.5257,53.5257,53.3645,53.3645,27100.0
2011-01-19 09:55:00,56.26,56.27,56.18,56.25,28700.0,53.3739,53.3834,53.298,53.3645,28700.0
2011-01-19 10:00:00,56.25,56.34,56.24,56.32,35100.0,53.3645,53.4498,53.355,53.4309,35100.0
2011-01-19 10:05:00,56.32,56.48,56.32,56.43,15400.0,53.4309,53.5827,53.4309,53.5352,15400.0
2011-01-19 10:10:00,56.45,56.58,56.45,56.57,17300.0,53.5542,53.6775,53.5542,53.668,17300.0
2011-01-19 10:15:00,56.59,56.62,56.47,56.62,50200.0,53.687,53.7155,53.5732,53.7155,50200.0
2011-01-19 10:20:00,56.61,56.67,56.59,56.63,43000.0,53.706,53.7629,53.687,53.725,43000.0
2011-01-19 10:25:00,56.64,56.65,56.51,56.51,55600.0,53.7344,53.7439,53.6111,53.6111,55600.0
2011-01-19 10:30:00,56.49,56.53,56.44,56.44,29600.0,53.5921,53.6301,53.5447,53.5447,29600.0
2011-01-19 10:35:00,56.43,56.47,56.41,56.46,25900.0,53.5352,53.5732,53.5162,53.5637,25900.0
2011-01-19 10:40:00,56.47,56.47,56.41,56.44,14100.0,53.5732,53.5732,53.5162,53.5447,14100.0
2011-01-19 10:45:00,56.44,56.5,56.4,56.49,35200.0,53.5447,53.6016,53.5068,53.5921,35200.0
2011-01-19 10:50:00,56.5,56.5,56.48,56.5,7500.0,53.6016,53.6016,53.5827,53.6016,7500.0
2011-01-19 10:55:00,56.5,56.54,56.47,56.47,24200.0,53.6016,53.6396,53.5732,53.5732,24200.0
2011-01-19 11:00:00,56.46,56.5,56.42,56.49,38200.0,53.5637,53.6016,53.5257,53.5921,38200.0
2011-01-19 11:05:00,56.5,56.51,56.44,56.47,22500.0,53.6016,53.6111,53.5447,53.5732,22500.0
2011-01-19 11:10:00,56.47,56.52,56.34,56.36,16400.0,53.5732,53.6206,53.4498,53.4688,16400.0
2011-01-19 11:15:00,56.37,56.39,56.35,56.36,7100.0,53.4783,53.4973,53.4593,53.4688,7100.0
2011-01-19 11:20:00,56.36,56.36,56.33,56.35,7800.0,53.4688,53.4688,53.4403,53.4593,7800.0
2011-01-19 11:25:00,56.34,56.34,56.29,56.29,12000.0,53.4498,53.4498,53.4024,53.4024,12000.0
2011-01-19 11:30:00,56.29,56.3,56.21,56.23,64700.0,53.4024,53.4119,53.3265,53.3455,64700.0
2011-01-19 11:35:00,56.24,56.35,56.24,56.35,18800.0,53.355,53.4593,53.355,53.4593,18800.0
2011-01-19 11:40:00,56.35,56.35,56.27,56.33,55200.0,53.4593,53.4593,53.3834,53.4403,55200.0
2011-01-19 11:45:00,56.32,56.36,56.29,56.35,68900.0,53.4309,53.4688,53.4024,53.4593,68900.0
2011-01-19 11:50:00,56.36,56.4,56.35,56.38,7200.0,53.4688,53.5068,53.4593,53.4878,7200.0
2011-01-19 11:55:00,56.38,56.41,56.35,56.35,12900.0,53.4878,53.5162,53.4593,53.4593,12900.0
2011-01-19 12:00:00,56.35,56.39,56.32,56.38,32000.0,53.4593,53.4973,53.4309,53.4878,32000.0
2011-01-19 12:05:00,56.38,56.41,56.35,56.35,5300.0,53.4878,53.5162,53.4593,53.4593,5300.0
2011-01-19 12:10:00,56.35,56.42,56.34,56.38,22500.0,53.4593,53.5257,53.4498,53.4878,22500.0
2011-01-19 12:15:00,56.38,56.38,56.32,56.34,11900.0,53.4878,53.4878,53.4309,53.4498,11900.0
2011-01-19 12:20:00,56.33,56.41,56.33,56.36,12500.0,53.4403,53.5162,53.4403,53.4688,12500.0
2011-01-19 12:25:00,56.36,56.41,56.35,56.36,26600.0,53.4688,53.5162,53.4593,53.4688,26600.0
2011-01-19 12:30:00,56.35,56.35,56.31,56.31,21300.0,53.4593,53.4593,53.4214,53.4214,21300.0
2011-01-19 12:35:00,56.31,56.32,56.25,56.32,9900.0,53.4214,53.4309,53.3645,53.4309,9900.0
2011-01-19 12:40:00,56.3,56.32,56.25,56.27,12200.0,53.4119,53.4309,53.3645,53.3834,12200.0
2011-01-19 12:45:00,56.27,56.3,56.27,56.28,22000.0,53.3834,53.4119,53.3834,53.3929,22000.0
2011-01-19 12:50:00,56.26,56.32,56.26,56.3,21100.0,53.3739,53.4309,53.3739,53.4119,21100.0
2011-01-19 12:55:00,56.32,56.37,56.32,56.35,22300.0,53.4309,53.4783,53.4309,53.4593,22300.0
2011-01-19 13:00:00,56.34,56.37,56.31,56.37,20200.0,53.4498,53.4783,53.4214,53.4783,20200.0
2011-01-19 13:05:00,56.36,56.36,56.3,56.3,7900.0,53.4688,53.4688,53.4119,53.4119,7900.0
2011-01-19 13:10:00,56.3,56.35,56.29,56.3,6500.0,53.4119,53.4593,53.4024,53.4119,6500.0
2011-01-19 13:15:00,56.31,56.31,56.26,56.26,3100.0,53.4214,53.4214,53.3739,53.3739,3100.0
2011-01-19 13:20:00,56.27,56.27,56.22,56.23,6000.0,53.3834,53.3834,53.336,53.3455,6000.0
2011-01-19 13:25:00,56.24,56.27,56.21,56.24,20300.0,53.355,53.3834,53.3265,53.355,20300.0
2011-01-19 13:30:00,56.24,56.24,56.2,56.21,3400.0,53.355,53.355,53.317,53.3265,3400.0
2011-01-19 13:35:00,56.22,56.22,56.18,56.19,4200.0,53.336,53.336,53.298,53.3075,4200.0
2011-01-19 13:40:00,56.18,56.18,56.17,56.17,6300.0,53.298,53.298,53.2886,53.2886,6300.0
2011-01-19 13:45:00,56.17,56.17,56.08,56.08,9100.0,53.2886,53.2886,53.2032,53.2032,9100.0
2011-01-19 13:50:00,56.08,56.09,56.01,56.01,22100.0,53.2032,53.2127,53.1368,53.1368,22100.0
2011-01-19 13:55:00,56.0,56.12,55.99,56.1,25200.0,53.1273,53.2411,53.1178,53.2221,25200.0
2011-01-19 14:00:00,56.1,56.12,56.07,56.08,14400.0,53.2221,53.2411,53.1937,53.2032,14400.0
2011-01-19 14:05:00,56.08,56.11,56.01,56.01,15500.0,53.2032,53.2316,53.1368,53.1368,15500.0
2011-01-19 14:10:00,56.0,56.12,56.0,56.05,36400.0,53.1273,53.2411,53.1273,53.1747,36400.0
2011-01-19 14:15:00,56.04,56.11,56.02,56.07,24000.0,53.1652,53.2316,53.1462,53.1937,24000.0
2011-01-19 14:20:00,56.07,56.08,56.02,56.02,10100.0,53.1937,53.2032,53.1462,53.1462,10100.0
2011-01-19 14:25:00,56.01,56.02,55.97,55.98,18200.0,53.1368,53.1462,53.0988,53.1083,18200.0
2011-01-19 14:30:00,55.98,56.02,55.9,56.02,42700.0,53.1083,53.1462,53.0324,53.1462,42700.0
2011-01-19 14:35:00,56.03,56.03,55.94,55.96,24800.0,53.1557,53.1557,53.0704,53.0893,24800.0
2011-01-19 14:40:00,55.95,55.96,55.84,55.91,27000.0,53.0798,53.0893,52.9755,53.0419,27000.0
2011-01-19 14:45:00,55.91,55.93,55.86,55.9,14400.0,53.0419,53.0609,52.9945,53.0324,14400.0
2011-01-19 14:50:00,55.89,55.9,55.73,55.77,40800.0,53.0229,53.0324,52.8711,52.9091,40800.0
2011-01-19 14:55:00,55.76,55.8,55.72,55.74,37200.0,52.8996,52.9375,52.8616,52.8806,37200.0
2011-01-19 15:00:00,55.75,55.79,55.74,55.78,36000.0,52.8901,52.928,52.8806,52.9186,36000.0
2011-01-19 15:05:00,55.78,55.87,55.78,55.78,44700.0,52.9186,53.0039,52.9186,52.9186,44700.0
2011-01-19 15:10:00,55.78,55.82,55.74,55.76,35100.0,52.9186,52.9565,52.8806,52.8996,35100.0
2011-01-19 15:15:00,55.77,55.92,55.76,55.92,42700.0,52.9091,53.0514,52.8996,53.0514,42700.0
2011-01-19 15:20:00,55.92,56.0,55.91,55.94,41700.0,53.0514,53.1273,53.0419,53.0704,41700.0
2011-01-19 15:25:00,55.93,55.96,55.88,55.95,42200.0,53.0609,53.0893,53.0134,53.0798,42200.0
2011-01-19 15:30:00,55.95,55.95,55.86,55.94,46700.0,53.0798,53.0798,52.9945,53.0704,46700.0
2011-01-19 15:35:00,55.93,56.0,55.86,55.99,59400.0,53.0609,53.1273,52.9945,53.1178,59400.0
2011-01-19 15:40:00,55.99,56.05,55.96,56.02,55700.0,53.1178,53.1747,53.0893,53.1462,55700.0
2011-01-19 15:45:00,56.02,56.04,55.97,56.02,45400.0,53.1462,53.1652,53.0988,53.1462,45400.0
2011-01-19 15:50:00,56.02,56.05,56.01,56.01,30500.0,53.1462,53.1747,53.1368,53.1368,30500.0
2011-01-19 15:55:00,56.01,56.09,55.99,56.09,73900.0,53.1368,53.2127,53.1178,53.2127,73900.0
2011-01-20 09:30:00,55.71,55.95,55.09,55.18,144800.0,52.8522,53.0798,52.264,52.3493,144800.0
2011-01-20 09:35:00,55.14,55.14,54.8,54.91,92000.0,52.3114,52.3114,51.9888,52.0932,92000.0
2011-01-20 09:40:00,54.89,55.07,54.8,54.93,55400.0,52.0742,52.245,51.9888,52.1122,55400.0
2011-01-20 09:45:00,54.92,55.12,54.91,54.99,58000.0,52.1027,52.2924,52.0932,52.1691,58000.0
2011-01-20 09:50:00,54.97,55.34,54.95,55.34,61900.0,52.1501,52.5011,52.1311,52.5011,61900.0
2011-01-20 09:55:00,55.33,55.7,55.31,55.68,89500.0,52.4916,52.8427,52.4727,52.8237,89500.0
2011-01-20 10:00:00,55.68,55.89,55.67,55.74,71200.0,52.8237,53.0229,52.8142,52.8806,71200.0
2011-01-20 10:05:00,55.73,55.74,55.5,55.57,45100.0,52.8711,52.8806,52.6529,52.7193,45100.0
2011-01-20 10:10:00,55.53,55.56,55.33,55.49,69000.0,52.6814,52.7098,52.4916,52.6434,69000.0
2011-01-20 10:15:00,55.49,55.53,55.36,55.37,40000.0,52.6434,52.6814,52.5201,52.5296,40000.0
2011-01-20 10:20:00,55.39,55.44,55.36,55.37,48900.0,52.5486,52.596,52.5201,52.5296,48900.0
2011-01-20 10:25:00,55.36,55.47,55.31,55.42,40300.0,52.5201,52.6245,52.4727,52.577,40300.0
2011-01-20 10:30:00,55.42,55.45,55.34,55.34,64400.0,52.577,52.6055,52.5011,52.5011,64400.0
2011-01-20 10:35:00,55.34,55.35,55.18,55.18,29800.0,52.5011,52.5106,52.3493,52.3493,29800.0
2011-01-20 10:40:00,55.18,55.27,55.17,55.24,33700.0,52.3493,52.4347,52.3399,52.4063,33700.0
2011-01-20 10:45:00,55.24,55.26,55.15,55.19,32400.0,52.4063,52.4252,52.3209,52.3588,32400.0
2011-01-20 10:50:00,55.19,55.21,55.13,55.14,39700.0,52.3588,52.3778,52.3019,52.3114,39700.0
2011-01-20 10:55:00,55.15,55.18,55.1,55.11,27700.0,52.3209,52.3493,52.2734,52.2829,27700.0
2011-01-20 11:00:00,55.11,55.14,55.07,55.09,31100.0,52.2829,52.3114,52.245,52.264,31100.0
2011-01-20 11:05:00,55.08,55.11,55.01,55.06,47000.0,52.2545,52.2829,52.1881,52.2355,47000.0
2011-01-20 11:10:00,55.05,55.06,55.01,55.01,48400.0,52.226,52.2355,52.1881,52.1881,48400.0
2011-01-20 11:15:00,55.0,55.05,55.0,55.01,35800.0,52.1786,52.226,52.1786,52.1881,35800.0
2011-01-20 11:20:00,55.02,55.05,54.99,55.03,81900.0,52.1975,52.226,52.1691,52.207,81900.0
2011-01-20 11:25:00,55.03,55.03,54.98,54.99,65800.0,52.207,52.207,52.1596,52.1691,65800.0
2011-01-20 11:30:00,54.99,55.01,54.92,55.0,37000.0,52.1691,52.1881,52.1027,52.1786,37000.0
2011-01-20 11:35:00,55.01,55.01,54.88,54.93,48600.0,52.1881,52.1881,52.0647,52.1122,48600.0
2011-01-20 11:40:00,54.93,54.95,54.88,54.88,23000.0,52.1122,52.1311,52.0647,52.0647,23000.0
2011-01-20 11:45:00,54.88,54.99,54.88,54.97,57300.0,52.0647,52.1691,52.0647,52.1501,57300.0
2011-01-20 11:50:00,54.96,54.97,54.89,54.89,13700.0,52.1406,52.1501,52.0742,52.0742,13700.0
2011-01-20 11:55:00,54.89,54.9,54.88,54.88,30600.0,52.0742,52.0837,52.0647,52.0647,30600.0
2011-01-20 12:00:00,54.89,54.9,54.88,54.88,22300.0,52.0742,52.0837,52.0647,52.0647,22300.0
2011-01-20 12:05:00,54.89,54.89,54.82,54.83,144300.0,52.0742,52.0742,52.0078,52.0173,144300.0
2011-01-20 12:10:00,54.83,54.92,54.82,54.85,43600.0,52.0173,52.1027,52.0078,52.0363,43600.0
2011-01-20 12:15:00,54.84,54.96,54.84,54.93,39700.0,52.0268,52.1406,52.0268,52.1122,39700.0
2011-01-20 12:20:00,54.93,54.95,54.91,54.94,75900.0,52.1122,52.1311,52.0932,52.1217,75900.0
2011-01-20 12:25:00,54.94,55.09,54.94,55.09,19800.0,52.1217,52.264,52.1217,52.264,19800.0
2011-01-20 12:30:00,55.09,55.14,55.09,55.14,33300.0,52.264,52.3114,52.264,52.3114,33300.0
2011-01-20 12:35:00,55.13,55.14,55.11,55.11,19700.0,52.3019,52.3114,52.2829,52.2829,19700.0
2011-01-20 12:40:00,55.11,55.12,55.08,55.1,24900.0,52.2829,52.2924,52.2545,52.2734,24900.0
2011-01-20 12:45:00,55.1,55.1,55.05,55.06,22400.0,52.2734,52.2734,52.226,52.2355,22400.0
2011-01-20 12:50:00,55.06,55.07,55.02,55.03,33300.0,52.2355,52.245,52.1975,52.207,33300.0
2011-01-20 12:55:00,55.04,55.04,54.99,55.0,7500.0,52.2165,52.2165,52.1691,52.1786,7500.0
2011-01-20 13:00:00,55.01,55.02,54.99,55.0,27900.0,52.1881,52.1975,52.1691,52.1786,27900.0
2011-01-20 13:05:00,55.0,55.11,55.0,55.11,24200.0,52.1786,52.2829,52.1786,52.2829,24200.0
2011-01-20 13:10:00,55.1,55.13,55.1,55.1,20000.0,52.2734,52.3019,52.2734,52.2734,20000.0
2011-01-20 13:15:00,55.1,55.15,55.1,55.14,17900.0,52.2734,52.3209,52.2734,52.3114,17900.0
2011-01-20 13:20:00,55.13,55.16,55.12,55.13,33100.0,52.3019,52.3304,52.2924,52.3019,33100.0
2011-01-20 13:25:00,55.13,55.13,55.07,55.09,22000.0,52.3019,52.3019,52.245,52.264,22000.0
2011-01-20 13:30:00,55.08,55.2,55.08,55.2,23300.0,52.2545,52.3683,52.2545,52.3683,23300.0
2011-01-20 13:35:00,55.19,55.26,55.19,55.25,31800.0,52.3588,52.4252,52.3588,52.4157,31800.0
2011-01-20 13:40:00,55.25,55.3,55.25,55.26,22400.0,52.4157,52.4632,52.4157,52.4252,22400.0
2011-01-20 13:45:00,55.26,55.28,55.26,55.28,23400.0,52.4252,52.4442,52.4252,52.4442,23400.0
2011-01-20 13:50:00,55.28,55.32,55.26,55.3,27100.0,52.4442,52.4822,52.4252,52.4632,27100.0
2011-01-20 13:55:00,55.3,55.3,55.24,55.28,41200.0,52.4632,52.4632,52.4063,52.4442,41200.0
2011-01-20 14:00:00,55.29,55.38,55.27,55.35,21700.0,52.4537,52.5391,52.4347,52.5106,21700.0
2011-01-20 14:05:00,55.36,55.4,55.34,55.38,15700.0,52.5201,52.5581,52.5011,52.5391,15700.0
2011-01-20 14:10:00,55.38,55.5,55.38,55.49,23600.0,52.5391,52.6529,52.5391,52.6434,23600.0
2011-01-20 14:15:00,55.5,55.52,55.45,55.47,12700.0,52.6529,52.6719,52.6055,52.6245,12700.0
2011-01-20 14:20:00,55.47,55.51,55.43,55.51,21200.0,52.6245,52.6624,52.5865,52.6624,21200.0
2011-01-20 14:25:00,55.5,55.53,55.48,55.5,20800.0,52.6529,52.6814,52.634,52.6529,20800.0
2011-01-20 14:30:00,55.49,55.64,55.48,55.64,27500.0,52.6434,52.7857,52.634,52.7857,27500.0
2011-01-20 14:35:00,55.63,55.66,55.62,55.63,16200.0,52.7763,52.8047,52.7668,52.7763,16200.0
2011-01-20 14:40:00,55.63,55.64,55.57,55.63,26200.0,52.7763,52.7857,52.7193,52.7763,26200.0
2011-01-20 14:45:00,55.64,55.65,55.53,55.54,47300.0,52.7857,52.7952,52.6814,52.6909,47300.0
2011-01-20 14:50:00,55.54,55.58,55.52,55.56,27700.0,52.6909,52.7288,52.6719,52.7098,27700.0
2011-01-20 14:55:00,55.55,55.56,55.5,55.51,16500.0,52.7004,52.7098,52.6529,52.6624,16500.0
2011-01-20 15:00:00,55.52,55.52,55.44,55.46,53100.0,52.6719,52.6719,52.596,52.615,53100.0
2011-01-20 15:05:00,55.46,55.47,55.4,55.42,36000.0,52.615,52.6245,52.5581,52.577,36000.0
2011-01-20 15:10:00,55.43,55.43,55.42,55.43,11000.0,52.5865,52.5865,52.577,52.5865,11000.0
2011-01-20 15:15:00,55.42,55.43,55.34,55.34,48800.0,52.577,52.5865,52.5011,52.5011,48800.0
2011-01-20 15:20:00,55.34,55.44,55.32,55.36,32700.0,52.5011,52.596,52.4822,52.5201,32700.0
2011-01-20 15:25:00,55.36,55.42,55.28,55.29,36900.0,52.5201,52.577,52.4442,52.4537,36900.0
2011-01-20 15:30:00,55.28,55.33,55.27,55.29,39300.0,52.4442,52.4916,52.4347,52.4537,39300.0
2011-01-20 15:35:00,55.29,55.29,55.22,55.22,60100.0,52.4537,52.4537,52.3873,52.3873,60100.0
2011-01-20 15:40:00,55.21,55.35,55.21,55.33,56200.0,52.3778,52.5106,52.3778,52.4916,56200.0
2011-01-20 15:45:00,55.32,55.32,55.2,55.24,62100.0,52.4822,52.4822,52.3683,52.4063,62100.0
2011-01-20 15:50:00,55.23,55.3,55.22,55.28,32500.0,52.3968,52.4632,52.3873,52.4442,32500.0
2011-01-20 15:55:00,55.29,55.32,55.21,55.32,123100.0,52.4537,52.4822,52.3778,52.4822,123100.0
2011-01-21 09:30:00,55.7,55.77,55.56,55.57,268100.0,52.8427,52.9091,52.7098,52.7193,268100.0
2011-01-21 09:35:00,55.56,55.67,55.43,55.45,31800.0,52.7098,52.8142,52.5865,52.6055,31800.0
2011-01-21 09:40:00,55.45,55.75,55.45,55.75,24900.0,52.6055,52.8901,52.6055,52.8901,24900.0
2011-01-21 09:45:00,55.78,55.89,55.77,55.89,16900.0,52.9186,53.0229,52.9091,53.0229,16900.0
2011-01-21 09:50:00,55.89,56.0,55.87,55.87,26800.0,53.0229,53.1273,53.0039,53.0039,26800.0
2011-01-21 09:55:00,55.87,55.9,55.81,55.86,13200.0,53.0039,53.0324,52.947,52.9945,13200.0
2011-01-21 10:00:00,55.86,55.9,55.8,55.84,19500.0,52.9945,53.0324,52.9375,52.9755,19500.0
2011-01-21 10:05:00,55.84,55.85,55.81,55.81,22000.0,52.9755,52.985,52.947,52.947,22000.0
2011-01-21 10:10:00,55.82,55.85,55.78,55.83,66200.0,52.9565,52.985,52.9186,52.966,66200.0
2011-01-21 10:15:00,55.82,55.9,55.82,55.87,25700.0,52.9565,53.0324,52.9565,53.0039,25700.0
2011-01-21 10:20:00,55.88,55.95,55.88,55.95,54100.0,53.0134,53.0798,53.0134,53.0798,54100.0
2011-01-21 10:25:00,55.95,55.98,55.9,55.92,20400.0,53.0798,53.1083,53.0324,53.0514,20400.0
2011-01-21 10:30:00,55.92,55.98,55.88,55.89,25200.0,53.0514,53.1083,53.0134,53.0229,25200.0
2011-01-21 10:35:00,55.89,55.91,55.85,55.86,39800.0,53.0229,53.0419,52.985,52.9945,39800.0
2011-01-21 10:40:00,55.86,55.98,55.85,55.96,26500.0,52.9945,53.1083,52.985,53.0893,26500.0
2011-01-21 10:45:00,55.96,56.05,55.96,55.99,46900.0,53.0893,53.1747,53.0893,53.1178,46900.0
2011-01-21 10:50:00,55.97,56.08,55.96,55.98,24200.0,53.0988,53.2032,53.0893,53.1083,24200.0
2011-01-21 10:55:00,55.98,56.04,55.97,56.02,15800.0,53.1083,53.1652,53.0988,53.1462,15800.0
2011-01-21 11:00:00,56.01,56.1,55.99,56.07,19600.0,53.1368,53.2221,53.1178,53.1937,19600.0
2011-01-21 11:05:00,56.07,56.07,55.96,56.01,22100.0,53.1937,53.1937,53.0893,53.1368,22100.0
2011-01-21 11:10:00,56.0,56.0,55.93,55.93,15000.0,53.1273,53.1273,53.0609,53.0609,15000.0
2011-01-21 11:15:00,55.93,55.93,55.9,55.9,20700.0,53.0609,53.0609,53.0324,53.0324,20700.0
2011-01-21 11:20:00,55.9,55.97,55.89,55.95,21400.0,53.0324,53.0988,53.0229,53.0798,21400.0
2011-01-21 11:25:00,55.96,55.97,55.91,55.96,20200.0,53.0893,53.0988,53.0419,53.0893,20200.0
2011-01-21 11:30:00,55.97,55.98,55.94,55.96,30200.0,53.0988,53.1083,53.0704,53.0893,30200.0
2011-01-21 11:35:00,55.96,55.96,55.9,55.91,18300.0,53.0893,53.0893,53.0324,53.0419,18300.0
2011-01-21 11:40:00,55.91,55.91,55.81,55.82,16000.0,53.0419,53.0419,52.947,52.9565,16000.0
2011-01-21 11:45:00,55.81,55.81,55.76,55.81,12900.0,52.947,52.947,52.8996,52.947,12900.0
2011-01-21 11:50:00,55.8,55.81,55.73,55.76,10700.0,52.9375,52.947,52.8711,52.8996,10700.0
2011-01-21 11:55:00,55.76,55.79,55.68,55.68,24100.0,52.8996,52.928,52.8237,52.8237,24100.0
2011-01-21 12:00:00,55.68,55.74,55.67,55.72,61900.0,52.8237,52.8806,52.8142,52.8616,61900.0
2011-01-21 12:05:00,55.71,55.73,55.7,55.72,7400.0,52.8522,52.8711,52.8427,52.8616,7400.0
2011-01-21 12:10:00,55.73,55.73,55.56,55.56,27700.0,52.8711,52.8711,52.7098,52.7098,27700.0
2011-01-21 12:15:00,55.57,55.63,55.57,55.58,16000.0,52.7193,52.7763,52.7193,52.7288,16000.0
2011-01-21 12:20:00,55.59,55.59,55.55,55.56,17200.0,52.7383,52.7383,52.7004,52.7098,17200.0
2011-01-21 12:25:00,55.55,55.56,55.5,55.51,16800.0,52.7004,52.7098,52.6529,52.6624,16800.0
2011-01-21 12:30:00,55.52,55.52,55.48,55.49,25900.0,52.6719,52.6719,52.634,52.6434,25900.0
2011-01-21 12:35:00,55.49,55.49,55.43,55.44,20800.0,52.6434,52.6434,52.5865,52.596,20800.0
2011-01-21 12:40:00,55.45,55.47,55.39,55.43,22200.0,52.6055,52.6245,52.5486,52.5865,22200.0
2011-01-21 12:45:00,55.42,55.47,55.4,55.46,19600.0,52.577,52.6245,52.5581,52.615,19600.0
2011-01-21 12:50:00,55.46,55.5,55.45,55.48,12200.0,52.615,52.6529,52.6055,52.634,12200.0
2011-01-21 12:55:00,55.48,55.53,55.47,55.53,11800.0,52.634,52.6814,52.6245,52.6814,11800.0
2011-01-21 13:00:00,55.53,55.55,55.51,55.51,8300.0,52.6814,52.7004,52.6624,52.6624,8300.0
2011-01-21 13:05:00,55.52,55.55,55.52,55.53,9900.0,52.6719,52.7004,52.6719,52.6814,9900.0
2011-01-21 13:10:00,55.54,55.59,55.53,55.58,10700.0,52.6909,52.7383,52.6814,52.7288,10700.0
2011-01-21 13:15:00,55.59,55.65,55.58,55.64,16400.0,52.7383,52.7952,52.7288,52.7857,16400.0
2011-01-21 13:20:00,55.64,55.65,55.58,55.58,7300.0,52.7857,52.7952,52.7288,52.7288,7300.0
2011-01-21 13:25:00,55.58,55.63,55.58,55.62,8200.0,52.7288,52.7763,52.7288,52.7668,8200.0
2011-01-21 13:30:00,55.62,55.68,55.61,55.65,10900.0,52.7668,52.8237,52.7573,52.7952,10900.0
2011-01-21 13:35:00,55.65,55.72,55.64,55.72,54200.0,52.7952,52.8616,52.7857,52.8616,54200.0
2011-01-21 13:40:00,55.71,55.71,55.65,55.66,7800.0,52.8522,52.8522,52.7952,52.8047,7800.0
2011-01-21 13:45:00,55.66,55.69,55.65,55.68,5800.0,52.8047,52.8332,52.7952,52.8237,5800.0
2011-01-21 13:50:00,55.69,55.72,55.68,55.69,13800.0,52.8332,52.8616,52.8237,52.8332,13800.0
2011-01-21 13:55:00,55.69,55.74,55.68,55.72,13200.0,52.8332,52.8806,52.8237,52.8616,13200.0
2011-01-21 14:00:00,55.73,55.75,55.67,55.67,14300.0,52.8711,52.8901,52.8142,52.8142,14300.0
2011-01-21 14:05:00,55.66,55.72,55.66,55.7,21800.0,52.8047,52.8616,52.8047,52.8427,21800.0
2011-01-21 14:10:00,55.71,55.71,55.68,55.69,9200.0,52.8522,52.8522,52.8237,52.8332,9200.0
2011-01-21 14:15:00,55.69,55.69,55.59,55.62,14300.0,52.8332,52.8332,52.7383,52.7668,14300.0
2011-01-21 14:20:00,55.63,55.68,55.62,55.68,15000.0,52.7763,52.8237,52.7668,52.8237,15000.0
2011-01-21 14:25:00,55.67,55.67,55.63,55.63,8200.0,52.8142,52.8142,52.7763,52.7763,8200.0
2011-01-21 14:30:00,55.63,55.67,55.6,55.66,16200.0,52.7763,52.8142,52.7478,52.8047,16200.0
2011-01-21 14:35:00,55.66,55.66,55.61,55.61,39000.0,52.8047,52.8047,52.7573,52.7573,39000.0
2011-01-21 14:40:00,55.62,55.62,55.59,55.59,9900.0,52.7668,52.7668,52.7383,52.7383,9900.0
2011-01-21 14:45:00,55.58,55.61,55.56,55.57,17700.0,52.7288,52.7573,52.7098,52.7193,17700.0
2011-01-21 14:50:00,55.57,55.58,55.52,55.56,20500.0,52.7193,52.7288,52.6719,52.7098,20500.0
2011-01-21 14:55:00,55.55,55.58,55.51,55.52,8200.0,52.7004,52.7288,52.6624,52.6719,8200.0
2011-01-21 15:00:00,55.52,55.56,55.51,55.55,15000.0,52.6719,52.7098,52.6624,52.7004,15000.0
2011-01-21 15:05:00,55.54,55.57,55.53,55.56,14200.0,52.6909,52.7193,52.6814,52.7098,14200.0
2011-01-21 15:10:00,55.56,55.57,55.56,55.56,7200.0,52.7098,52.7193,52.7098,52.7098,7200.0
2011-01-21 15:15:00,55.56,55.58,55.55,55.56,19400.0,52.7098,52.7288,52.7004,52.7098,19400.0
2011-01-21 15:20:00,55.55,55.55,55.5,55.5,19700.0,52.7004,52.7004,52.6529,52.6529,19700.0
2011-01-21 15:25:00,55.5,55.53,55.49,55.52,13500.0,52.6529,52.6814,52.6434,52.6719,13500.0
2011-01-21 15:30:00,55.52,55.55,55.47,55.5,24800.0,52.6719,52.7004,52.6245,52.6529,24800.0
2011-01-21 15:35:00,55.49,55.49,55.46,55.47,20100.0,52.6434,52.6434,52.615,52.6245,20100.0
2011-01-21 15:40:00,55.48,55.48,55.4,55.41,24500.0,52.634,52.634,52.5581,52.5675,24500.0
2011-01-21 15:45:00,55.42,55.47,55.42,55.46,52300.0,52.577,52.6245,52.577,52.615,52300.0
2011-01-21 15:50:00,55.45,55.48,55.41,55.43,56600.0,52.6055,52.634,52.5675,52.5865,56600.0
2011-01-21 15:55:00,55.44,55.5,55.4,55.49,77400.0,52.596,52.6529,52.5581,52.6434,77400.0
2011-01-24 09:30:00,55.67,55.68,55.58,55.64,36300.0,52.8142,52.8237,52.7288,52.7857,36300.0
2011-01-24 09:35:00,55.67,55.74,55.64,55.71,12500.0,52.8142,52.8806,52.7857,52.8522,12500.0
2011-01-24 09:40:00,55.7,55.9,55.7,55.87,16300.0,52.8427,53.0324,52.8427,53.0039,16300.0
2011-01-24 09:45:00,55.86,55.97,55.86,55.95,13800.0,52.9945,53.0988,52.9945,53.0798,13800.0
2011-01-24 09:50:00,55.95,55.97,55.73,55.73,10800.0,53.0798,53.0988,52.8711,52.8711,10800.0
2011-01-24 09:55:00,55.73,55.75,55.65,55.68,9700.0,52.8711,52.8901,52.7952,52.8237,9700.0
2011-01-24 10:00:00,55.68,55.73,55.64,55.69,11200.0,52.8237,52.8711,52.7857,52.8332,11200.0
2011-01-24 10:05:00,55.71,55.79,55.71,55.72,12800.0,52.8522,52.928,52.8522,52.8616,12800.0
2011-01-24 10:10:00,55.73,55.81,55.71,55.78,12400.0,52.8711,52.947,52.8522,52.9186,12400.0
2011-01-24 10:15:00,55.77,55.81,55.74,55.79,13300.0,52.9091,52.947,52.8806,52.928,13300.0
2011-01-24 10:20:00,55.78,55.95,55.78,55.9,26600.0,52.9186,53.0798,52.9186,53.0324,26600.0
2011-01-24 10:25:00,55.89,55.94,55.88,55.94,18500.0,53.0229,53.0704,53.0134,53.0704,18500.0
2011-01-24 10:30:00,55.94,56.06,55.94,56.02,45600.0,53.0704,53.1842,53.0704,53.1462,45600.0
2011-01-24 10:35:00,56.03,56.11,56.02,56.05,27900.0,53.1557,53.2316,53.1462,53.1747,27900.0
2011-01-24 10:40:00,56.04,56.09,55.99,56.08,45500.0,53.1652,53.2127,53.1178,53.2032,45500.0
2011-01-24 10:45:00,56.07,56.08,56.03,56.07,12400.0,53.1937,53.2032,53.1557,53.1937,12400.0
2011-01-24 10:50:00,56.08,56.29,56.07,56.29,41200.0,53.2032,53.4024,53.1937,53.4024,41200.0
2011-01-24 10:55:00,56.29,56.29,56.15,56.17,109700.0,53.4024,53.4024,53.2696,53.2886,109700.0
2011-01-24 11:00:00,56.17,56.21,56.14,56.21,12000.0,53.2886,53.3265,53.2601,53.3265,12000.0
2011-01-24 11:05:00,56.2,56.23,56.15,56.21,19200.0,53.317,53.3455,53.2696,53.3265,19200.0
2011-01-24 11:10:00,56.21,56.27,56.19,56.25,13200.0,53.3265,53.3834,53.3075,53.3645,13200.0
2011-01-24 11:15:00,56.24,56.29,56.18,56.28,33100.0,53.355,53.4024,53.298,53.3929,33100.0
2011-01-24 11:20:00,56.29,56.29,56.26,56.29,19500.0,53.4024,53.4024,53.3739,53.4024,19500.0
2011-01-24 11:25:00,56.29,56.36,56.28,56.3,17100.0,53.4024,53.4688,53.3929,53.4119,17100.0
2011-01-24 11:30:00,56.3,56.42,56.3,56.41,29400.0,53.4119,53.5257,53.4119,53.5162,29400.0
2011-01-24 11:35:00,56.41,56.47,56.4,56.46,54700.0,53.5162,53.5732,53.5068,53.5637,54700.0
2011-01-24 11:40:00,56.47,56.53,56.43,56.48,56300.0,53.5732,53.6301,53.5352,53.5827,56300.0
2011-01-24 11:45:00,56.47,56.47,56.39,56.39,28600.0,53.5732,53.5732,53.4973,53.4973,28600.0
2011-01-24 11:50:00,56.4,56.42,56.38,56.38,36800.0,53.5068,53.5257,53.4878,53.4878,36800.0
2011-01-24 11:55:00,56.38,56.41,56.34,56.41,40100.0,53.4878,53.5162,53.4498,53.5162,40100.0
2011-01-24 12:00:00,56.41,56.42,56.38,56.39,9000.0,53.5162,53.5257,53.4878,53.4973,9000.0
2011-01-24 12:05:00,56.39,56.44,56.39,56.4,14000.0,53.4973,53.5447,53.4973,53.5068,14000.0
2011-01-24 12:10:00,56.41,56.43,56.38,56.4,10200.0,53.5162,53.5352,53.4878,53.5068,10200.0
2011-01-24 12:15:00,56.39,56.39,56.35,56.35,5900.0,53.4973,53.4973,53.4593,53.4593,5900.0
2011-01-24 12:20:00,56.35,56.38,56.34,56.35,5500.0,53.4593,53.4878,53.4498,53.4593,5500.0
2011-01-24 12:25:00,56.35,56.41,56.35,56.38,13200.0,53.4593,53.5162,53.4593,53.4878,13200.0
2011-01-24 12:30:00,56.38,56.43,56.37,56.42,11400.0,53.4878,53.5352,53.4783,53.5257,11400.0
2011-01-24 12:35:00,56.43,56.49,56.41,56.48,15100.0,53.5352,53.5921,53.5162,53.5827,15100.0
2011-01-24 12:40:00,56.48,56.51,56.47,56.48,16900.0,53.5827,53.6111,53.5732,53.5827,16900.0
2011-01-24 12:45:00,56.48,56.51,56.46,56.5,11900.0,53.5827,53.6111,53.5637,53.6016,11900.0
2011-01-24 12:50:00,56.5,56.51,56.49,56.49,12400.0,53.6016,53.6111,53.5921,53.5921,12400.0
2011-01-24 12:55:00,56.5,56.51,56.44,56.44,15700.0,53.6016,53.6111,53.5447,53.5447,15700.0
2011-01-24 13:00:00,56.44,56.45,56.42,56.44,9300.0,53.5447,53.5542,53.5257,53.5447,9300.0
2011-01-24 13:05:00,56.45,56.5,56.45,56.5,5400.0,53.5542,53.6016,53.5542,53.6016,5400.0
2011-01-24 13:10:00,56.5,56.51,56.48,56.5,10800.0,53.6016,53.6111,53.5827,53.6016,10800.0
2011-01-24 13:15:00,56.5,56.54,56.47,56.49,19300.0,53.6016,53.6396,53.5732,53.5921,19300.0
2011-01-24 13:20:00,56.49,56.53,56.49,56.52,4500.0,53.5921,53.6301,53.5921,53.6206,4500.0
2011-01-24 13:25:00,56.53,56.55,56.51,56.53,9800.0,53.6301,53.6491,53.6111,53.6301,9800.0
2011-01-24 13:30:00,56.53,56.56,56.53,56.55,21200.0,53.6301,53.6585,53.6301,53.6491,21200.0
2011-01-24 13:35:00,56.56,56.57,56.52,56.53,48200.0,53.6585,53.668,53.6206,53.6301,48200.0
2011-01-24 13:40:00,56.51,56.56,56.49,56.56,12800.0,53.6111,53.6585,53.5921,53.6585,12800.0
2011-01-24 13:45:00,56.56,56.61,56.54,56.6,16100.0,53.6585,53.706,53.6396,53.6965,16100.0
2011-01-24 13:50:00,56.6,56.61,56.56,56.58,17800.0,53.6965,53.706,53.6585,53.6775,17800.0
2011-01-24 13:55:00,56.58,56.62,56.57,56.62,22500.0,53.6775,53.7155,53.668,53.7155,22500.0
2011-01-24 14:00:00,56.6,56.63,56.59,56.61,20500.0,53.6965,53.725,53.687,53.706,20500.0
2011-01-24 14:05:00,56.61,56.62,56.58,56.62,42000.0,53.706,53.7155,53.6775,53.7155,42000.0
2011-01-24 14:10:00,56.62,56.67,56.59,56.62,43800.0,53.7155,53.7629,53.687,53.7155,43800.0
2011-01-24 14:15:00,56.6,56.71,56.6,56.63,22500.0,53.6965,53.8009,53.6965,53.725,22500.0
2011-01-24 14:20:00,56.63,56.66,56.62,56.62,22400.0,53.725,53.7534,53.7155,53.7155,22400.0
2011-01-24 14:25:00,56.62,56.68,56.59,56.63,26900.0,53.7155,53.7724,53.687,53.725,26900.0
2011-01-24 14:30:00,56.63,56.63,56.57,56.62,22000.0,53.725,53.725,53.668,53.7155,22000.0
2011-01-24 14:35:00,56.62,56.63,56.56,56.62,14500.0,53.7155,53.725,53.6585,53.7155,14500.0
2011-01-24 14:40:00,56.61,56.66,56.6,56.63,15200.0,53.706,53.7534,53.6965,53.725,15200.0
2011-01-24 14:45:00,56.63,56.63,56.58,56.58,10600.0,53.725,53.725,53.6775,53.6775,10600.0
2011-01-24 14:50:00,56.57,56.59,56.48,56.48,22100.0,53.668,53.687,53.5827,53.5827,22100.0
2011-01-24 14:55:00,56.49,56.5,56.43,56.5,16000.0,53.5921,53.6016,53.5352,53.6016,16000.0
2011-01-24 15:00:00,56.5,56.5,56.45,56.46,12400.0,53.6016,53.6016,53.5542,53.5637,12400.0
2011-01-24 15:05:00,56.45,56.48,56.45,56.47,16500.0,53.5542,53.5827,53.5542,53.5732,16500.0
2011-01-24 15:10:00,56.46,56.47,56.42,56.43,16900.0,53.5637,53.5732,53.5257,53.5352,16900.0
2011-01-24 15:15:00,56.42,56.43,56.34,56.34,29800.0,53.5257,53.5352,53.4498,53.4498,29800.0
2011-01-24 15:20:00,56.34,56.35,56.28,56.28,33700.0,53.4498,53.4593,53.3929,53.3929,33700.0
2011-01-24 15:25:00,56.28,56.28,56.19,56.2,47700.0,53.3929,53.3929,53.3075,53.317,47700.0
2011-01-24 15:30:00,56.21,56.26,56.21,56.26,48700.0,53.3265,53.3739,53.3265,53.3739,48700.0
2011-01-24 15:35:00,56.28,56.33,56.27,56.29,44400.0,53.3929,53.4403,53.3834,53.4024,44400.0
2011-01-24 15:40:00,56.29,56.3,56.22,56.26,34000.0,53.4024,53.4119,53.336,53.3739,34000.0
2011-01-24 15:45:00,56.26,56.26,56.19,56.22,41600.0,53.3739,53.3739,53.3075,53.336,41600.0
2011-01-24 15:50:00,56.23,56.23,56.19,56.22,59300.0,53.3455,53.3455,53.3075,53.336,59300.0
2011-01-24 15:55:00,56.21,56.27,56.21,56.25,94400.0,53.3265,53.3834,53.3265,53.3645,94400.0
2011-01-25 09:30:00,56.22,56.38,56.09,56.38,42000.0,53.336,53.4878,53.2127,53.4878,42000.0
2011-01-25 09:35:00,56.38,56.42,56.25,56.39,57900.0,53.4878,53.5257,53.3645,53.4973,57900.0
2011-01-25 09:40:00,56.4,56.59,56.34,56.51,77200.0,53.5068,53.687,53.4498,53.6111,77200.0
2011-01-25 09:45:00,56.51,56.54,56.37,56.51,79100.0,53.6111,53.6396,53.4783,53.6111,79100.0
2011-01-25 09:50:00,56.52,56.89,56.49,56.49,66400.0,53.6206,53.9716,53.5921,53.5921,66400.0
2011-01-25 09:55:00,56.51,56.62,56.49,56.62,13000.0,53.6111,53.7155,53.5921,53.7155,13000.0
2011-01-25 10:00:00,56.63,56.86,56.61,56.83,48400.0,53.725,53.9432,53.706,53.9147,48400.0
2011-01-25 10:05:00,56.83,56.93,56.75,56.8,53000.0,53.9147,54.0096,53.8388,53.8862,53000.0
2011-01-25 10:10:00,56.8,56.91,56.8,56.89,42000.0,53.8862,53.9906,53.8862,53.9716,42000.0
2011-01-25 10:15:00,56.89,57.0,56.82,56.95,55600.0,53.9716,54.076,53.9052,54.0285,55600.0
2011-01-25 10:20:00,56.95,56.95,56.9,56.9,23600.0,54.0285,54.0285,53.9811,53.9811,23600.0
2011-01-25 10:25:00,56.89,56.9,56.85,56.9,12300.0,53.9716,53.9811,53.9337,53.9811,12300.0
2011-01-25 10:30:00,56.91,57.03,56.9,57.02,26600.0,53.9906,54.1044,53.9811,54.095,26600.0
2011-01-25 10:35:00,57.02,57.04,56.99,56.99,18600.0,54.095,54.1139,54.0665,54.0665,18600.0
2011-01-25 10:40:00,56.98,57.07,56.98,57.06,20900.0,54.057,54.1424,54.057,54.1329,20900.0
2011-01-25 10:45:00,57.07,57.08,57.02,57.08,19000.0,54.1424,54.1519,54.095,54.1519,19000.0
2011-01-25 10:50:00,57.07,57.09,57.02,57.09,41500.0,54.1424,54.1614,54.095,54.1614,41500.0
2011-01-25 10:55:00,57.09,57.1,57.05,57.08,21300.0,54.1614,54.1708,54.1234,54.1519,21300.0
2011-01-25 11:00:00,57.09,57.1,57.02,57.02,25600.0,54.1614,54.1708,54.095,54.095,25600.0
2011-01-25 11:05:00,57.03,57.04,56.99,57.03,27500.0,54.1044,54.1139,54.0665,54.1044,27500.0
2011-01-25 11:10:00,57.04,57.05,56.97,56.98,73600.0,54.1139,54.1234,54.0475,54.057,73600.0
2011-01-25 11:15:00,56.98,57.01,56.92,57.01,28400.0,54.057,54.0855,54.0001,54.0855,28400.0
2011-01-25 11:20:00,57.0,57.01,56.95,56.95,42500.0,54.076,54.0855,54.0285,54.0285,42500.0
2011-01-25 11:25:00,56.95,56.96,56.92,56.96,32300.0,54.0285,54.038,54.0001,54.038,32300.0
2011-01-25 11:30:00,56.96,57.0,56.91,56.97,46600.0,54.038,54.076,53.9906,54.0475,46600.0
2011-01-25 11:35:00,56.96,57.0,56.94,56.99,19300.0,54.038,54.076,54.0191,54.0665,19300.0
2011-01-25 11:40:00,56.98,56.99,56.95,56.97,22900.0,54.057,54.0665,54.0285,54.0475,22900.0
2011-01-25 11:45:00,56.97,57.01,56.95,56.95,36400.0,54.0475,54.0855,54.0285,54.0285,36400.0
2011-01-25 11:50:00,56.94,57.0,56.94,56.98,10100.0,54.0191,54.076,54.0191,54.057,10100.0
2011-01-25 11:55:00,56.98,56.99,56.96,56.96,7000.0,54.057,54.0665,54.038,54.038,7000.0
2011-01-25 12:00:00,56.97,57.0,56.94,56.94,42100.0,54.0475,54.076,54.0191,54.0191,42100.0
2011-01-25 12:05:00,56.95,56.97,56.91,56.96,20500.0,54.0285,54.0475,53.9906,54.038,20500.0
2011-01-25 12:10:00,56.96,56.97,56.95,56.97,27600.0,54.038,54.0475,54.0285,54.0475,27600.0
2011-01-25 12:15:00,56.98,56.98,56.96,56.97,22900.0,54.057,54.057,54.038,54.0475,22900.0
2011-01-25 12:20:00,56.98,56.98,56.96,56.97,9300.0,54.057,54.057,54.038,54.0475,9300.0
2011-01-25 12:25:00,56.97,56.97,56.93,56.93,20700.0,54.0475,54.0475,54.0096,54.0096,20700.0
2011-01-25 12:30:00,56.93,56.96,56.9,56.9,8300.0,54.0096,54.038,53.9811,53.9811,8300.0
2011-01-25 12:35:00,56.91,56.93,56.89,56.9,15500.0,53.9906,54.0096,53.9716,53.9811,15500.0
2011-01-25 12:40:00,56.9,56.96,56.9,56.92,17700.0,53.9811,54.038,53.9811,54.0001,17700.0
2011-01-25 12:45:00,56.94,56.94,56.89,56.9,16900.0,54.0191,54.0191,53.9716,53.9811,16900.0
2011-01-25 12:50:00,56.9,56.94,56.89,56.92,9700.0,53.9811,54.0191,53.9716,54.0001,9700.0
2011-01-25 12:55:00,56.92,56.93,56.89,56.9,15600.0,54.0001,54.0096,53.9716,53.9811,15600.0
2011-01-25 13:00:00,56.9,56.91,56.89,56.89,14200.0,53.9811,53.9906,53.9716,53.9716,14200.0
2011-01-25 13:05:00,56.9,56.9,56.85,56.85,13200.0,53.9811,53.9811,53.9337,53.9337,13200.0
2011-01-25 13:10:00,56.85,56.86,56.85,56.86,4700.0,53.9337,53.9432,53.9337,53.9432,4700.0
2011-01-25 13:15:00,56.85,56.88,56.85,56.87,12800.0,53.9337,53.9621,53.9337,53.9526,12800.0
2011-01-25 13:20:00,56.86,56.87,56.83,56.84,23500.0,53.9432,53.9526,53.9147,53.9242,23500.0
2011-01-25 13:25:00,56.84,56.84,56.79,56.82,12500.0,53.9242,53.9242,53.8767,53.9052,12500.0
2011-01-25 13:30:00,56.83,56.86,56.81,56.86,5000.0,53.9147,53.9432,53.8957,53.9432,5000.0
2011-01-25 13:35:00,56.85,56.9,56.84,56.9,16900.0,53.9337,53.9811,53.9242,53.9811,16900.0
2011-01-25 13:40:00,56.89,56.92,56.85,56.86,33000.0,53.9716,54.0001,53.9337,53.9432,33000.0
2011-01-25 13:45:00,56.86,56.88,56.84,56.88,18300.0,53.9432,53.9621,53.9242,53.9621,18300.0
2011-01-25 13:50:00,56.88,56.88,56.83,56.83,12400.0,53.9621,53.9621,53.9147,53.9147,12400.0
2011-01-25 13:55:00,56.83,56.84,56.78,56.78,8100.0,53.9147,53.9242,53.8673,53.8673,8100.0
2011-01-25 14:00:00,56.77,56.78,56.76,56.77,15900.0,53.8578,53.8673,53.8483,53.8578,15900.0
2011-01-25 14:05:00,56.76,56.78,56.72,56.78,22900.0,53.8483,53.8673,53.8103,53.8673,22900.0
2011-01-25 14:10:00,56.77,56.79,56.73,56.73,15200.0,53.8578,53.8767,53.8198,53.8198,15200.0
2011-01-25 14:15:00,56.72,56.73,56.63,56.63,9300.0,53.8103,53.8198,53.725,53.725,9300.0
2011-01-25 14:20:00,56.64,56.69,56.58,56.59,14800.0,53.7344,53.7819,53.6775,53.687,14800.0
2011-01-25 14:25:00,56.59,56.68,56.59,56.67,13800.0,53.687,53.7724,53.687,53.7629,13800.0
2011-01-25 14:30:00,56.66,56.7,56.66,56.69,7300.0,53.7534,53.7914,53.7534,53.7819,7300.0
2011-01-25 14:35:00,56.68,56.76,56.68,56.76,11100.0,53.7724,53.8483,53.7724,53.8483,11100.0
2011-01-25 14:40:00,56.76,56.77,56.72,56.73,13400.0,53.8483,53.8578,53.8103,53.8198,13400.0
2011-01-25 14:45:00,56.72,56.73,56.66,56.66,15400.0,53.8103,53.8198,53.7534,53.7534,15400.0
2011-01-25 14:50:00,56.65,56.67,56.58,56.65,15100.0,53.7439,53.7629,53.6775,53.7439,15100.0
2011-01-25 14:55:00,56.65,56.66,56.63,56.66,6900.0,53.7439,53.7534,53.725,53.7534,6900.0
2011-01-25 15:00:00,56.66,56.73,56.65,56.73,22800.0,53.7534,53.8198,53.7439,53.8198,22800.0
2011-01-25 15:05:00,56.73,56.74,56.69,56.74,20600.0,53.8198,53.8293,53.7819,53.8293,20600.0
2011-01-25 15:10:00,56.74,56.81,56.73,56.77,23200.0,53.8293,53.8957,53.8198,53.8578,23200.0
2011-01-25 15:15:00,56.78,56.86,56.78,56.84,34900.0,53.8673,53.9432,53.8673,53.9242,34900.0
2011-01-25 15:20:00,56.83,56.93,56.83,56.84,24200.0,53.9147,54.0096,53.9147,53.9242,24200.0
2011-01-25 15:25:00,56.85,56.9,56.84,56.9,22700.0,53.9337,53.9811,53.9242,53.9811,22700.0
2011-01-25 15:30:00,56.89,56.89,56.78,56.8,36000.0,53.9716,53.9716,53.8673,53.8862,36000.0
2011-01-25 15:35:00,56.8,56.8,56.74,56.76,54200.0,53.8862,53.8862,53.8293,53.8483,54200.0
2011-01-25 15:40:00,56.76,56.85,56.75,56.85,38100.0,53.8483,53.9337,53.8388,53.9337,38100.0
2011-01-25 15:45:00,56.85,56.87,56.78,56.85,84700.0,53.9337,53.9526,53.8673,53.9337,84700.0
2011-01-25 15:50:00,56.84,56.9,56.82,56.9,101300.0,53.9242,53.9811,53.9052,53.9811,101300.0
2011-01-25 15:55:00,56.89,56.96,56.89,56.92,93800.0,53.9716,54.038,53.9716,54.0001,93800.0
2011-01-26 09:30:00,57.04,57.17,56.89,57.07,27300.0,54.1139,54.2373,53.9716,54.1424,27300.0
2011-01-26 09:35:00,57.1,57.2,56.91,57.02,17100.0,54.1708,54.2657,53.9906,54.095,17100.0
2011-01-26 09:40:00,57.02,57.16,56.97,57.0,22200.0,54.095,54.2278,54.0475,54.076,22200.0
2011-01-26 09:45:00,56.99,56.99,56.89,56.96,11800.0,54.0665,54.0665,53.9716,54.038,11800.0
2011-01-26 09:50:00,56.97,56.97,56.87,56.88,9500.0,54.0475,54.0475,53.9526,53.9621,9500.0
2011-01-26 09:55:00,56.88,56.95,56.88,56.93,4500.0,53.9621,54.0285,53.9621,54.0096,4500.0
2011-01-26 10:00:00,56.94,56.97,56.92,56.97,36500.0,54.0191,54.0475,54.0001,54.0475,36500.0
2011-01-26 10:05:00,56.96,57.1,56.94,57.09,102200.0,54.038,54.1708,54.0191,54.1614,102200.0
2011-01-26 10:10:00,57.09,57.1,57.03,57.06,27200.0,54.1614,54.1708,54.1044,54.1329,27200.0
2011-01-26 10:15:00,57.04,57.09,56.98,57.0,12800.0,54.1139,54.1614,54.057,54.076,12800.0
2011-01-26 10:20:00,57.01,57.2,57.01,57.2,104100.0,54.0855,54.2657,54.0855,54.2657,104100.0
2011-01-26 10:25:00,57.18,57.29,57.17,57.28,57200.0,54.2467,54.3511,54.2373,54.3416,57200.0
2011-01-26 10:30:00,57.26,57.28,57.14,57.15,13200.0,54.3226,54.3416,54.2088,54.2183,13200.0
2011-01-26 10:35:00,57.15,57.28,57.13,57.26,61200.0,54.2183,54.3416,54.1993,54.3226,61200.0
2011-01-26 10:40:00,57.26,57.41,57.25,57.39,50700.0,54.3226,54.4649,54.3132,54.446,50700.0
2011-01-26 10:45:00,57.38,57.4,57.27,57.28,41200.0,54.4365,54.4555,54.3321,54.3416,41200.0
2011-01-26 10:50:00,57.28,57.35,57.28,57.31,24900.0,54.3416,54.408,54.3416,54.3701,24900.0
2011-01-26 10:55:00,57.3,57.3,57.19,57.22,13900.0,54.3606,54.3606,54.2562,54.2847,13900.0
2011-01-26 11:00:00,57.23,57.3,57.2,57.3,17300.0,54.2942,54.3606,54.2657,54.3606,17300.0
2011-01-26 11:05:00,57.3,57.33,57.27,57.33,20000.0,54.3606,54.389,54.3321,54.389,20000.0
2011-01-26 11:10:00,57.32,57.32,57.23,57.3,9000.0,54.3796,54.3796,54.2942,54.3606,9000.0
2011-01-26 11:15:00,57.3,57.38,57.28,57.29,99600.0,54.3606,54.4365,54.3416,54.3511,99600.0
2011-01-26 11:20:00,57.28,57.29,57.16,57.22,23100.0,54.3416,54.3511,54.2278,54.2847,23100.0
2011-01-26 11:25:00,57.21,57.22,57.15,57.19,6600.0,54.2752,54.2847,54.2183,54.2562,6600.0
2011-01-26 11:30:00,57.19,57.23,57.18,57.22,7400.0,54.2562,54.2942,54.2467,54.2847,7400.0
2011-01-26 11:35:00,57.23,57.25,57.17,57.2,14900.0,54.2942,54.3132,54.2373,54.2657,14900.0
2011-01-26 11:40:00,57.21,57.23,57.17,57.21,11300.0,54.2752,54.2942,54.2373,54.2752,11300.0
2011-01-26 11:45:00,57.21,57.26,57.19,57.25,18200.0,54.2752,54.3226,54.2562,54.3132,18200.0
2011-01-26 11:50:00,57.26,57.26,57.16,57.18,9300.0,54.3226,54.3226,54.2278,54.2467,9300.0
2011-01-26 11:55:00,57.17,57.23,57.15,57.23,35300.0,54.2373,54.2942,54.2183,54.2942,35300.0
2011-01-26 12:00:00,57.24,57.24,57.19,57.21,8700.0,54.3037,54.3037,54.2562,54.2752,8700.0
2011-01-26 12:05:00,57.21,57.29,57.21,57.29,10600.0,54.2752,54.3511,54.2752,54.3511,10600.0
2011-01-26 12:10:00,57.29,57.32,57.29,57.31,10600.0,54.3511,54.3796,54.3511,54.3701,10600.0
2011-01-26 12:15:00,57.32,57.32,57.23,57.23,37200.0,54.3796,54.3796,54.2942,54.2942,37200.0
2011-01-26 12:20:00,57.22,57.23,57.19,57.23,12000.0,54.2847,54.2942,54.2562,54.2942,12000.0
2011-01-26 12:25:00,57.23,57.31,57.23,57.28,42300.0,54.2942,54.3701,54.2942,54.3416,42300.0
2011-01-26 12:30:00,57.28,57.29,57.27,57.27,4900.0,54.3416,54.3511,54.3321,54.3321,4900.0
2011-01-26 12:35:00,57.27,57.3,57.27,57.29,6700.0,54.3321,54.3606,54.3321,54.3511,6700.0
2011-01-26 12:40:00,57.29,57.36,57.25,57.3,54000.0,54.3511,54.4175,54.3132,54.3606,54000.0
2011-01-26 12:45:00,57.3,57.3,57.26,57.28,12400.0,54.3606,54.3606,54.3226,54.3416,12400.0
2011-01-26 12:50:00,57.28,57.33,57.28,57.32,10900.0,54.3416,54.389,54.3416,54.3796,10900.0
2011-01-26 12:55:00,57.31,57.33,57.29,57.3,6800.0,54.3701,54.389,54.3511,54.3606,6800.0
2011-01-26 13:00:00,57.3,57.31,57.29,57.29,6500.0,54.3606,54.3701,54.3511,54.3511,6500.0
2011-01-26 13:05:00,57.3,57.31,57.29,57.3,14700.0,54.3606,54.3701,54.3511,54.3606,14700.0
2011-01-26 13:10:00,57.3,57.34,57.3,57.32,11200.0,54.3606,54.3985,54.3606,54.3796,11200.0
2011-01-26 13:15:00,57.32,57.33,57.3,57.3,18900.0,54.3796,54.389,54.3606,54.3606,18900.0
2011-01-26 13:20:00,57.29,57.3,57.24,57.29,7400.0,54.3511,54.3606,54.3037,54.3511,7400.0
2011-01-26 13:25:00,57.28,57.3,57.27,57.3,8400.0,54.3416,54.3606,54.3321,54.3606,8400.0
2011-01-26 13:30:00,57.31,57.32,57.29,57.31,10000.0,54.3701,54.3796,54.3511,54.3701,10000.0
2011-01-26 13:35:00,57.31,57.36,57.3,57.33,27700.0,54.3701,54.4175,54.3606,54.389,27700.0
2011-01-26 13:40:00,57.32,57.43,57.32,57.38,29700.0,54.3796,54.4839,54.3796,54.4365,29700.0
2011-01-26 13:45:00,57.39,57.4,57.38,57.4,6500.0,54.446,54.4555,54.4365,54.4555,6500.0
2011-01-26 13:50:00,57.4,57.46,57.39,57.45,36500.0,54.4555,54.5124,54.446,54.5029,36500.0
2011-01-26 13:55:00,57.44,57.46,57.44,57.44,5200.0,54.4934,54.5124,54.4934,54.4934,5200.0
2011-01-26 14:00:00,57.42,57.42,57.36,57.36,15500.0,54.4744,54.4744,54.4175,54.4175,15500.0
2011-01-26 14:05:00,57.37,57.4,57.35,57.39,12700.0,54.427,54.4555,54.408,54.446,12700.0
2011-01-26 14:10:00,57.39,57.45,57.39,57.44,15800.0,54.446,54.5029,54.446,54.4934,15800.0
2011-01-26 14:15:00,57.44,57.58,57.41,57.46,35800.0,54.4934,54.6262,54.4649,54.5124,35800.0
2011-01-26 14:20:00,57.46,57.47,57.43,57.47,25700.0,54.5124,54.5219,54.4839,54.5219,25700.0
2011-01-26 14:25:00,57.47,57.52,57.44,57.5,37900.0,54.5219,54.5693,54.4934,54.5503,37900.0
2011-01-26 14:30:00,57.51,57.62,57.46,57.61,164000.0,54.5598,54.6642,54.5124,54.6547,164000.0
2011-01-26 14:35:00,57.62,57.68,57.61,57.63,38600.0,54.6642,54.7211,54.6547,54.6737,38600.0
2011-01-26 14:40:00,57.62,57.65,57.59,57.65,28800.0,54.6642,54.6926,54.6357,54.6926,28800.0
2011-01-26 14:45:00,57.64,57.67,57.53,57.53,33400.0,54.6831,54.7116,54.5788,54.5788,33400.0
2011-01-26 14:50:00,57.52,57.65,57.51,57.58,24800.0,54.5693,54.6926,54.5598,54.6262,24800.0
2011-01-26 14:55:00,57.58,57.68,57.55,57.68,35900.0,54.6262,54.7211,54.5978,54.7211,35900.0
2011-01-26 15:00:00,57.67,57.67,57.63,57.65,23100.0,54.7116,54.7116,54.6737,54.6926,23100.0
2011-01-26 15:05:00,57.65,57.71,57.58,57.65,31300.0,54.6926,54.7496,54.6262,54.6926,31300.0
2011-01-26 15:10:00,57.66,57.73,57.65,57.71,37100.0,54.7021,54.7685,54.6926,54.7496,37100.0
2011-01-26 15:15:00,57.71,57.71,57.6,57.6,33200.0,54.7496,54.7496,54.6452,54.6452,33200.0
2011-01-26 15:20:00,57.6,57.64,57.59,57.6,23900.0,54.6452,54.6831,54.6357,54.6452,23900.0
2011-01-26 15:25:00,57.6,57.61,57.58,57.6,27600.0,54.6452,54.6547,54.6262,54.6452,27600.0
2011-01-26 15:30:00,57.6,57.62,57.56,57.57,64300.0,54.6452,54.6642,54.6072,54.6167,64300.0
2011-01-26 15:35:00,57.57,57.58,57.5,57.53,74900.0,54.6167,54.6262,54.5503,54.5788,74900.0
2011-01-26 15:40:00,57.53,57.62,57.53,57.53,39200.0,54.5788,54.6642,54.5788,54.5788,39200.0
2011-01-26 15:45:00,57.54,57.66,57.53,57.65,95900.0,54.5883,54.7021,54.5788,54.6926,95900.0
2011-01-26 15:50:00,57.64,57.66,57.59,57.65,67100.0,54.6831,54.7021,54.6357,54.6926,67100.0
2011-01-26 15:55:00,57.65,57.65,57.52,57.6,334700.0,54.6926,54.6926,54.5693,54.6452,334700.0
2011-01-27 09:30:00,57.63,57.64,57.42,57.45,25000.0,54.6737,54.6831,54.4744,54.5029,25000.0
2011-01-27 09:35:00,57.45,57.72,57.45,57.67,37900.0,54.5029,54.759,54.5029,54.7116,37900.0
2011-01-27 09:40:00,57.66,57.66,57.49,57.55,25300.0,54.7021,54.7021,54.5408,54.5978,25300.0
2011-01-27 09:45:00,57.54,57.74,57.54,57.67,30100.0,54.5883,54.778,54.5883,54.7116,30100.0
2011-01-27 09:50:00,57.66,57.8,57.6,57.8,47300.0,54.7021,54.8349,54.6452,54.8349,47300.0
2011-01-27 09:55:00,57.8,57.8,57.75,57.79,27200.0,54.8349,54.8349,54.7875,54.8255,27200.0
2011-01-27 10:00:00,57.79,57.9,57.78,57.78,36300.0,54.8255,54.9298,54.816,54.816,36300.0
2011-01-27 10:05:00,57.78,57.84,57.74,57.82,23500.0,54.816,54.8729,54.778,54.8539,23500.0
2011-01-27 10:10:00,57.83,57.87,57.82,57.86,23000.0,54.8634,54.9013,54.8539,54.8919,23000.0
2011-01-27 10:15:00,57.85,57.94,57.81,57.94,62200.0,54.8824,54.9678,54.8444,54.9678,62200.0
2011-01-27 10:20:00,57.95,57.95,57.79,57.86,48400.0,54.9772,54.9772,54.8255,54.8919,48400.0
2011-01-27 10:25:00,57.87,57.89,57.83,57.85,24800.0,54.9013,54.9203,54.8634,54.8824,24800.0
2011-01-27 10:30:00,57.85,57.91,57.73,57.73,19100.0,54.8824,54.9393,54.7685,54.7685,19100.0
2011-01-27 10:35:00,57.74,57.77,57.65,57.75,22300.0,54.778,54.8065,54.6926,54.7875,22300.0
2011-01-27 10:40:00,57.75,57.76,57.75,57.76,20600.0,54.7875,54.797,54.7875,54.797,20600.0
2011-01-27 10:45:00,57.77,57.86,57.77,57.78,21200.0,54.8065,54.8919,54.8065,54.816,21200.0
2011-01-27 10:50:00,57.78,57.81,57.78,57.78,16500.0,54.816,54.8444,54.816,54.816,16500.0
2011-01-27 10:55:00,57.79,57.89,57.78,57.8,17600.0,54.8255,54.9203,54.816,54.8349,17600.0
2011-01-27 11:00:00,57.8,57.84,57.79,57.81,31900.0,54.8349,54.8729,54.8255,54.8444,31900.0
2011-01-27 11:05:00,57.81,57.86,57.79,57.81,33300.0,54.8444,54.8919,54.8255,54.8444,33300.0
2011-01-27 11:10:00,57.81,57.85,57.78,57.81,37600.0,54.8444,54.8824,54.816,54.8444,37600.0
2011-01-27 11:15:00,57.82,57.83,57.79,57.83,52900.0,54.8539,54.8634,54.8255,54.8634,52900.0
2011-01-27 11:20:00,57.82,57.83,57.8,57.8,19700.0,54.8539,54.8634,54.8349,54.8349,19700.0
2011-01-27 11:25:00,57.8,57.8,57.72,57.73,31000.0,54.8349,54.8349,54.759,54.7685,31000.0
2011-01-27 11:30:00,57.75,57.82,57.75,57.76,32400.0,54.7875,54.8539,54.7875,54.797,32400.0
2011-01-27 11:35:00,57.76,57.8,57.74,57.8,38500.0,54.797,54.8349,54.778,54.8349,38500.0
2011-01-27 11:40:00,57.79,57.79,57.75,57.76,11700.0,54.8255,54.8255,54.7875,54.797,11700.0
2011-01-27 11:45:00,57.75,57.78,57.73,57.77,25400.0,54.7875,54.816,54.7685,54.8065,25400.0
2011-01-27 11:50:00,57.76,57.79,57.74,57.78,16000.0,54.797,54.8255,54.778,54.816,16000.0
2011-01-27 11:55:00,57.78,57.88,57.77,57.81,35800.0,54.816,54.9108,54.8065,54.8444,35800.0
2011-01-27 12:00:00,57.82,57.82,57.76,57.76,8800.0,54.8539,54.8539,54.797,54.797,8800.0
2011-01-27 12:05:00,57.76,57.77,57.73,57.76,22000.0,54.797,54.8065,54.7685,54.797,22000.0
2011-01-27 12:10:00,57.76,57.81,57.76,57.8,20500.0,54.797,54.8444,54.797,54.8349,20500.0
2011-01-27 12:15:00,57.79,57.83,57.79,57.8,13000.0,54.8255,54.8634,54.8255,54.8349,13000.0
2011-01-27 12:20:00,57.8,57.8,57.75,57.79,11000.0,54.8349,54.8349,54.7875,54.8255,11000.0
2011-01-27 12:25:00,57.78,57.79,57.77,57.78,6800.0,54.816,54.8255,54.8065,54.816,6800.0
2011-01-27 12:30:00,57.78,57.81,57.78,57.81,17200.0,54.816,54.8444,54.816,54.8444,17200.0
2011-01-27 12:35:00,57.8,57.8,57.78,57.79,20800.0,54.8349,54.8349,54.816,54.8255,20800.0
2011-01-27 12:40:00,57.79,57.8,57.79,57.79,20500.0,54.8255,54.8349,54.8255,54.8255,20500.0
2011-01-27 12:45:00,57.79,57.8,57.79,57.79,44300.0,54.8255,54.8349,54.8255,54.8255,44300.0
2011-01-27 12:50:00,57.79,57.8,57.78,57.8,32100.0,54.8255,54.8349,54.816,54.8349,32100.0
2011-01-27 12:55:00,57.79,57.86,57.79,57.85,25700.0,54.8255,54.8919,54.8255,54.8824,25700.0
2011-01-27 13:00:00,57.85,57.85,57.8,57.81,13200.0,54.8824,54.8824,54.8349,54.8444,13200.0
2011-01-27 13:05:00,57.82,57.82,57.8,57.81,9700.0,54.8539,54.8539,54.8349,54.8444,9700.0
2011-01-27 13:10:00,57.8,57.83,57.8,57.82,8300.0,54.8349,54.8634,54.8349,54.8539,8300.0
2011-01-27 13:15:00,57.82,57.84,57.8,57.81,23300.0,54.8539,54.8729,54.8349,54.8444,23300.0
2011-01-27 13:20:00,57.8,57.82,57.79,57.81,8600.0,54.8349,54.8539,54.8255,54.8444,8600.0
2011-01-27 13:25:00,57.82,57.82,57.81,57.81,5200.0,54.8539,54.8539,54.8444,54.8444,5200.0
2011-01-27 13:30:00,57.81,57.82,57.81,57.81,12000.0,54.8444,54.8539,54.8444,54.8444,12000.0
2011-01-27 13:35:00,57.81,57.82,57.81,57.81,66500.0,54.8444,54.8539,54.8444,54.8444,66500.0
2011-01-27 13:40:00,57.81,57.82,57.81,57.81,7900.0,54.8444,54.8539,54.8444,54.8444,7900.0
2011-01-27 13:45:00,57.81,57.82,57.81,57.81,13900.0,54.8444,54.8539,54.8444,54.8444,13900.0
2011-01-27 13:50:00,57.81,57.83,57.81,57.83,29800.0,54.8444,54.8634,54.8444,54.8634,29800.0
2011-01-27 13:55:00,57.83,57.83,57.82,57.83,11700.0,54.8634,54.8634,54.8539,54.8634,11700.0
2011-01-27 14:00:00,57.83,57.83,57.81,57.83,24300.0,54.8634,54.8634,54.8444,54.8634,24300.0
2011-01-27 14:05:00,57.82,57.83,57.79,57.79,8300.0,54.8539,54.8634,54.8255,54.8255,8300.0
2011-01-27 14:10:00,57.79,57.8,57.74,57.74,24300.0,54.8255,54.8349,54.778,54.778,24300.0
2011-01-27 14:15:00,57.74,57.77,57.74,57.75,22100.0,54.778,54.8065,54.778,54.7875,22100.0
2011-01-27 14:20:00,57.74,57.77,57.74,57.75,15400.0,54.778,54.8065,54.778,54.7875,15400.0
2011-01-27 14:25:00,57.76,57.78,57.73,57.73,37600.0,54.797,54.816,54.7685,54.7685,37600.0
2011-01-27 14:30:00,57.73,57.74,57.7,57.71,47700.0,54.7685,54.778,54.7401,54.7496,47700.0
2011-01-27 14:35:00,57.72,57.75,57.72,57.73,14700.0,54.759,54.7875,54.759,54.7685,14700.0
2011-01-27 14:40:00,57.74,57.81,57.71,57.78,17600.0,54.778,54.8444,54.7496,54.816,17600.0
2011-01-27 14:45:00,57.79,57.81,57.77,57.78,12200.0,54.8255,54.8444,54.8065,54.816,12200.0
2011-01-27 14:50:00,57.77,57.8,57.76,57.8,25100.0,54.8065,54.8349,54.797,54.8349,25100.0
2011-01-27 14:55:00,57.8,57.85,57.8,57.84,16900.0,54.8349,54.8824,54.8349,54.8729,16900.0
2011-01-27 15:00:00,57.84,57.85,57.8,57.81,50300.0,54.8729,54.8824,54.8349,54.8444,50300.0
2011-01-27 15:05:00,57.81,57.84,57.81,57.84,24800.0,54.8444,54.8729,54.8444,54.8729,24800.0
2011-01-27 15:10:00,57.83,57.85,57.83,57.85,17300.0,54.8634,54.8824,54.8634,54.8824,17300.0
2011-01-27 15:15:00,57.84,57.9,57.84,57.88,23100.0,54.8729,54.9298,54.8729,54.9108,23100.0
2011-01-27 15:20:00,57.88,57.88,57.85,57.85,69800.0,54.9108,54.9108,54.8824,54.8824,69800.0
2011-01-27 15:25:00,57.85,57.89,57.85,57.89,25100.0,54.8824,54.9203,54.8824,54.9203,25100.0
2011-01-27 15:30:00,57.89,57.93,57.87,57.9,46400.0,54.9203,54.9583,54.9013,54.9298,46400.0
2011-01-27 15:35:00,57.88,57.89,57.84,57.84,28800.0,54.9108,54.9203,54.8729,54.8729,28800.0
2011-01-27 15:40:00,57.84,57.85,57.82,57.84,40400.0,54.8729,54.8824,54.8539,54.8729,40400.0
2011-01-27 15:45:00,57.84,57.85,57.81,57.84,56600.0,54.8729,54.8824,54.8444,54.8729,56600.0
2011-01-27 15:50:00,57.84,57.87,57.8,57.84,97400.0,54.8729,54.9013,54.8349,54.8729,97400.0
2011-01-27 15:55:00,57.83,57.88,57.79,57.86,94900.0,54.8634,54.9108,54.8255,54.8919,94900.0
2011-01-28 09:30:00,57.77,57.97,57.77,57.91,27200.0,54.8065,54.9962,54.8065,54.9393,27200.0
2011-01-28 09:35:00,57.92,57.98,57.85,57.87,17100.0,54.9488,55.0057,54.8824,54.9013,17100.0
2011-01-28 09:40:00,57.87,57.99,57.87,57.95,103200.0,54.9013,55.0152,54.9013,54.9772,103200.0
2011-01-28 09:45:00,57.95,58.09,57.94,58.02,79500.0,54.9772,55.1101,54.9678,55.0437,79500.0
2011-01-28 09:50:00,58.02,58.09,57.93,57.97,57900.0,55.0437,55.1101,54.9583,54.9962,57900.0
2011-01-28 09:55:00,57.96,58.04,57.89,57.99,98900.0,54.9867,55.0626,54.9203,55.0152,98900.0
2011-01-28 10:00:00,58.0,58.01,57.88,57.91,88600.0,55.0247,55.0342,54.9108,54.9393,88600.0
2011-01-28 10:05:00,57.91,57.91,57.83,57.87,49900.0,54.9393,54.9393,54.8634,54.9013,49900.0
2011-01-28 10:10:00,57.87,57.89,57.78,57.89,28100.0,54.9013,54.9203,54.816,54.9203,28100.0
2011-01-28 10:15:00,57.88,57.93,57.88,57.89,27200.0,54.9108,54.9583,54.9108,54.9203,27200.0
2011-01-28 10:20:00,57.89,57.9,57.66,57.67,53700.0,54.9203,54.9298,54.7021,54.7116,53700.0
2011-01-28 10:25:00,57.67,57.7,57.65,57.68,32300.0,54.7116,54.7401,54.6926,54.7211,32300.0
2011-01-28 10:30:00,57.69,57.7,57.62,57.64,45500.0,54.7306,54.7401,54.6642,54.6831,45500.0
2011-01-28 10:35:00,57.64,57.75,57.6,57.75,122400.0,54.6831,54.7875,54.6452,54.7875,122400.0
2011-01-28 10:40:00,57.75,57.81,57.71,57.8,32900.0,54.7875,54.8444,54.7496,54.8349,32900.0
2011-01-28 10:45:00,57.8,57.81,57.71,57.8,31200.0,54.8349,54.8444,54.7496,54.8349,31200.0
2011-01-28 10:50:00,57.81,57.81,57.67,57.72,20300.0,54.8444,54.8444,54.7116,54.759,20300.0
2011-01-28 10:55:00,57.71,57.76,57.66,57.66,40300.0,54.7496,54.797,54.7021,54.7021,40300.0
2011-01-28 11:00:00,57.65,57.66,57.5,57.53,42800.0,54.6926,54.7021,54.5503,54.5788,42800.0
2011-01-28 11:05:00,57.54,57.61,57.5,57.59,55500.0,54.5883,54.6547,54.5503,54.6357,55500.0
2011-01-28 11:10:00,57.58,57.6,57.55,57.55,18100.0,54.6262,54.6452,54.5978,54.5978,18100.0
2011-01-28 11:15:00,57.55,57.6,57.53,57.6,42900.0,54.5978,54.6452,54.5788,54.6452,42900.0
2011-01-28 11:20:00,57.6,57.62,57.57,57.58,32100.0,54.6452,54.6642,54.6167,54.6262,32100.0
2011-01-28 11:25:00,57.58,57.6,57.52,57.53,33000.0,54.6262,54.6452,54.5693,54.5788,33000.0
2011-01-28 11:30:00,57.54,57.54,57.47,57.47,67200.0,54.5883,54.5883,54.5219,54.5219,67200.0
2011-01-28 11:35:00,57.46,57.48,57.38,57.4,28400.0,54.5124,54.5314,54.4365,54.4555,28400.0
2011-01-28 11:40:00,57.4,57.4,57.19,57.19,18300.0,54.4555,54.4555,54.2562,54.2562,18300.0
2011-01-28 11:45:00,57.18,57.19,57.16,57.18,19800.0,54.2467,54.2562,54.2278,54.2467,19800.0
2011-01-28 11:50:00,57.17,57.19,57.05,57.1,13900.0,54.2373,54.2562,54.1234,54.1708,13900.0
2011-01-28 11:55:00,57.09,57.13,57.02,57.09,8200.0,54.1614,54.1993,54.095,54.1614,8200.0
2011-01-28 12:00:00,57.09,57.09,56.8,56.82,64900.0,54.1614,54.1614,53.8862,53.9052,64900.0
2011-01-28 12:05:00,56.82,56.84,56.73,56.73,24100.0,53.9052,53.9242,53.8198,53.8198,24100.0
2011-01-28 12:10:00,56.74,56.84,56.73,56.75,16000.0,53.8293,53.9242,53.8198,53.8388,16000.0
2011-01-28 12:15:00,56.76,56.85,56.76,56.81,8600.0,53.8483,53.9337,53.8483,53.8957,8600.0
2011-01-28 12:20:00,56.81,56.83,56.75,56.83,26900.0,53.8957,53.9147,53.8388,53.9147,26900.0
2011-01-28 12:25:00,56.82,56.89,56.82,56.88,50900.0,53.9052,53.9716,53.9052,53.9621,50900.0
2011-01-28 12:30:00,56.88,56.94,56.86,56.91,26200.0,53.9621,54.0191,53.9432,53.9906,26200.0
2011-01-28 12:35:00,56.91,57.01,56.91,57.0,23200.0,53.9906,54.0855,53.9906,54.076,23200.0
2011-01-28 12:40:00,57.0,57.01,56.95,57.0,26000.0,54.076,54.0855,54.0285,54.076,26000.0
2011-01-28 12:45:00,57.0,57.01,56.92,56.99,31500.0,54.076,54.0855,54.0001,54.0665,31500.0
2011-01-28 12:50:00,56.99,57.02,56.93,56.99,21100.0,54.0665,54.095,54.0096,54.0665,21100.0
2011-01-28 12:55:00,57.0,57.01,56.96,57.0,27900.0,54.076,54.0855,54.038,54.076,27900.0
2011-01-28 13:00:00,57.01,57.05,56.98,57.0,19000.0,54.0855,54.1234,54.057,54.076,19000.0
2011-01-28 13:05:00,57.01,57.01,56.96,56.97,34300.0,54.0855,54.0855,54.038,54.0475,34300.0
2011-01-28 13:10:00,56.98,57.03,56.97,56.99,17800.0,54.057,54.1044,54.0475,54.0665,17800.0
2011-01-28 13:15:00,57.0,57.04,56.95,57.01,13700.0,54.076,54.1139,54.0285,54.0855,13700.0
2011-01-28 13:20:00,57.0,57.03,56.93,57.03,34200.0,54.076,54.1044,54.0096,54.1044,34200.0
2011-01-28 13:25:00,57.02,57.05,56.97,57.01,15100.0,54.095,54.1234,54.0475,54.0855,15100.0
2011-01-28 13:30:00,57.01,57.04,56.98,57.0,11000.0,54.0855,54.1139,54.057,54.076,11000.0
2011-01-28 13:35:00,57.0,57.0,56.89,56.97,12900.0,54.076,54.076,53.9716,54.0475,12900.0
2011-01-28 13:40:00,56.96,57.02,56.93,56.98,64900.0,54.038,54.095,54.0096,54.057,64900.0
2011-01-28 13:45:00,56.95,57.03,56.95,57.01,24800.0,54.0285,54.1044,54.0285,54.0855,24800.0
2011-01-28 13:50:00,57.02,57.08,57.02,57.06,3800.0,54.095,54.1519,54.095,54.1329,3800.0
2011-01-28 13:55:00,57.06,57.15,57.05,57.13,9600.0,54.1329,54.2183,54.1234,54.1993,9600.0
2011-01-28 14:00:00,57.1,57.13,57.09,57.12,8500.0,54.1708,54.1993,54.1614,54.1898,8500.0
2011-01-28 14:05:00,57.12,57.15,57.1,57.1,18800.0,54.1898,54.2183,54.1708,54.1708,18800.0
2011-01-28 14:10:00,57.11,57.12,57.06,57.09,7600.0,54.1803,54.1898,54.1329,54.1614,7600.0
2011-01-28 14:15:00,57.09,57.11,57.05,57.08,11700.0,54.1614,54.1803,54.1234,54.1519,11700.0
2011-01-28 14:20:00,57.09,57.15,57.07,57.12,12200.0,54.1614,54.2183,54.1424,54.1898,12200.0
2011-01-28 14:25:00,57.12,57.12,57.07,57.08,5800.0,54.1898,54.1898,54.1424,54.1519,5800.0
2011-01-28 14:30:00,57.08,57.17,57.08,57.15,10400.0,54.1519,54.2373,54.1519,54.2183,10400.0
2011-01-28 14:35:00,57.15,57.2,57.13,57.13,8900.0,54.2183,54.2657,54.1993,54.1993,8900.0
2011-01-28 14:40:00,57.14,57.23,57.14,57.21,38900.0,54.2088,54.2942,54.2088,54.2752,38900.0
2011-01-28 14:45:00,57.21,57.25,57.2,57.25,37600.0,54.2752,54.3132,54.2657,54.3132,37600.0
2011-01-28 14:50:00,57.28,57.35,57.17,57.21,41800.0,54.3416,54.408,54.2373,54.2752,41800.0
2011-01-28 14:55:00,57.2,57.21,57.1,57.19,39200.0,54.2657,54.2752,54.1708,54.2562,39200.0
2011-01-28 15:00:00,57.19,57.21,57.14,57.21,27000.0,54.2562,54.2752,54.2088,54.2752,27000.0
2011-01-28 15:05:00,57.21,57.24,57.2,57.21,28300.0,54.2752,54.3037,54.2657,54.2752,28300.0
2011-01-28 15:10:00,57.2,57.21,57.12,57.17,19600.0,54.2657,54.2752,54.1898,54.2373,19600.0
2011-01-28 15:15:00,57.17,57.17,57.09,57.13,16600.0,54.2373,54.2373,54.1614,54.1993,16600.0
2011-01-28 15:20:00,57.12,57.12,57.02,57.1,23500.0,54.1898,54.1898,54.095,54.1708,23500.0
2011-01-28 15:25:00,57.09,57.1,56.98,57.0,23000.0,54.1614,54.1708,54.057,54.076,23000.0
2011-01-28 15:30:00,57.0,57.07,57.0,57.03,23700.0,54.076,54.1424,54.076,54.1044,23700.0
2011-01-28 15:35:00,57.03,57.06,56.94,56.94,33700.0,54.1044,54.1329,54.0191,54.0191,33700.0
2011-01-28 15:40:00,56.95,56.97,56.85,56.95,31500.0,54.0285,54.0475,53.9337,54.0285,31500.0
2011-01-28 15:45:00,56.96,57.03,56.94,56.95,36900.0,54.038,54.1044,54.0191,54.0285,36900.0
2011-01-28 15:50:00,56.95,57.0,56.93,56.99,93000.0,54.0285,54.076,54.0096,54.0665,93000.0
2011-01-28 15:55:00,56.99,57.05,56.95,57.0,141400.0,54.0665,54.1234,54.0285,54.076,141400.0
2011-01-31 09:30:00,56.8,57.08,56.8,56.84,62000.0,53.8862,54.1519,53.8862,53.9242,62000.0
2011-01-31 09:35:00,56.86,56.87,56.63,56.76,36300.0,53.9432,53.9526,53.725,53.8483,36300.0
2011-01-31 09:40:00,56.76,56.91,56.75,56.9,21100.0,53.8483,53.9906,53.8388,53.9811,21100.0
2011-01-31 09:45:00,56.9,56.92,56.84,56.85,22000.0,53.9811,54.0001,53.9242,53.9337,22000.0
2011-01-31 09:50:00,56.85,56.89,56.71,56.77,13000.0,53.9337,53.9716,53.8009,53.8578,13000.0
2011-01-31 09:55:00,56.74,56.92,56.7,56.8,16400.0,53.8293,54.0001,53.7914,53.8862,16400.0
2011-01-31 10:00:00,56.8,56.98,56.76,56.97,27000.0,53.8862,54.057,53.8483,54.0475,27000.0
2011-01-31 10:05:00,56.97,57.2,56.94,57.19,47200.0,54.0475,54.2657,54.0191,54.2562,47200.0
2011-01-31 10:10:00,57.18,57.25,57.15,57.2,32600.0,54.2467,54.3132,54.2183,54.2657,32600.0
2011-01-31 10:15:00,57.19,57.32,57.11,57.32,24600.0,54.2562,54.3796,54.1803,54.3796,24600.0
2011-01-31 10:20:00,57.32,57.32,57.1,57.19,20200.0,54.3796,54.3796,54.1708,54.2562,20200.0
2011-01-31 10:25:00,57.18,57.21,57.07,57.11,45700.0,54.2467,54.2752,54.1424,54.1803,45700.0
2011-01-31 10:30:00,57.11,57.15,57.07,57.13,23700.0,54.1803,54.2183,54.1424,54.1993,23700.0
2011-01-31 10:35:00,57.13,57.14,57.09,57.11,9500.0,54.1993,54.2088,54.1614,54.1803,9500.0
2011-01-31 10:40:00,57.12,57.16,57.06,57.09,17000.0,54.1898,54.2278,54.1329,54.1614,17000.0
2011-01-31 10:45:00,57.09,57.09,57.02,57.05,10800.0,54.1614,54.1614,54.095,54.1234,10800.0
2011-01-31 10:50:00,57.05,57.06,57.02,57.05,15000.0,54.1234,54.1329,54.095,54.1234,15000.0
2011-01-31 10:55:00,57.05,57.06,56.97,57.03,35700.0,54.1234,54.1329,54.0475,54.1044,35700.0
2011-01-31 11:00:00,57.04,57.12,57.04,57.1,10600.0,54.1139,54.1898,54.1139,54.1708,10600.0
2011-01-31 11:05:00,57.1,57.1,57.07,57.1,11300.0,54.1708,54.1708,54.1424,54.1708,11300.0
2011-01-31 11:10:00,57.07,57.07,57.02,57.06,8500.0,54.1424,54.1424,54.095,54.1329,8500.0
2011-01-31 11:15:00,57.02,57.06,56.99,57.02,7100.0,54.095,54.1329,54.0665,54.095,7100.0
2011-01-31 11:20:00,57.03,57.06,57.01,57.05,7400.0,54.1044,54.1329,54.0855,54.1234,7400.0
2011-01-31 11:25:00,57.05,57.06,57.01,57.01,10400.0,54.1234,54.1329,54.0855,54.0855,10400.0
2011-01-31 11:30:00,57.02,57.02,56.98,57.02,10100.0,54.095,54.095,54.057,54.095,10100.0
2011-01-31 11:35:00,57.03,57.06,56.96,56.98,23800.0,54.1044,54.1329,54.038,54.057,23800.0
2011-01-31 11:40:00,56.99,57.01,56.97,57.0,11700.0,54.0665,54.0855,54.0475,54.076,11700.0
2011-01-31 11:45:00,57.0,57.0,56.95,56.98,7000.0,54.076,54.076,54.0285,54.057,7000.0
2011-01-31 11:50:00,56.98,57.01,56.97,57.0,24800.0,54.057,54.0855,54.0475,54.076,24800.0
2011-01-31 11:55:00,57.0,57.0,56.95,56.95,14100.0,54.076,54.076,54.0285,54.0285,14100.0
2011-01-31 12:00:00,56.95,57.0,56.94,56.98,10300.0,54.0285,54.076,54.0191,54.057,10300.0
2011-01-31 12:05:00,56.98,57.01,56.97,56.97,13300.0,54.057,54.0855,54.0475,54.0475,13300.0
2011-01-31 12:10:00,56.97,57.03,56.97,57.02,10100.0,54.0475,54.1044,54.0475,54.095,10100.0
2011-01-31 12:15:00,57.02,57.09,56.99,57.09,6700.0,54.095,54.1614,54.0665,54.1614,6700.0
2011-01-31 12:20:00,57.1,57.1,57.06,57.06,12200.0,54.1708,54.1708,54.1329,54.1329,12200.0
2011-01-31 12:25:00,57.07,57.07,56.99,57.01,36000.0,54.1424,54.1424,54.0665,54.0855,36000.0
2011-01-31 12:30:00,57.01,57.04,56.99,57.04,13400.0,54.0855,54.1139,54.0665,54.1139,13400.0
2011-01-31 12:35:00,57.05,57.1,57.0,57.01,19300.0,54.1234,54.1708,54.076,54.0855,19300.0
2011-01-31 12:40:00,57.0,57.03,56.98,57.03,12800.0,54.076,54.1044,54.057,54.1044,12800.0
2011-01-31 12:45:00,57.03,57.09,57.02,57.07,5500.0,54.1044,54.1614,54.095,54.1424,5500.0
2011-01-31 12:50:00,57.06,57.1,57.06,57.09,6100.0,54.1329,54.1708,54.1329,54.1614,6100.0
2011-01-31 12:55:00,57.09,57.1,57.08,57.1,6900.0,54.1614,54.1708,54.1519,54.1708,6900.0
2011-01-31 13:00:00,57.1,57.15,57.09,57.14,19300.0,54.1708,54.2183,54.1614,54.2088,19300.0
2011-01-31 13:05:00,57.14,57.14,57.1,57.1,14400.0,54.2088,54.2088,54.1708,54.1708,14400.0
2011-01-31 13:10:00,57.1,57.11,57.09,57.09,4900.0,54.1708,54.1803,54.1614,54.1614,4900.0
2011-01-31 13:15:00,57.1,57.13,57.08,57.09,12100.0,54.1708,54.1993,54.1519,54.1614,12100.0
2011-01-31 13:20:00,57.1,57.11,57.07,57.11,15900.0,54.1708,54.1803,54.1424,54.1803,15900.0
2011-01-31 13:25:00,57.08,57.15,57.08,57.13,5000.0,54.1519,54.2183,54.1519,54.1993,5000.0
2011-01-31 13:30:00,57.12,57.15,57.11,57.13,9600.0,54.1898,54.2183,54.1803,54.1993,9600.0
2011-01-31 13:35:00,57.13,57.13,57.09,57.13,9600.0,54.1993,54.1993,54.1614,54.1993,9600.0
2011-01-31 13:40:00,57.13,57.15,57.09,57.13,13700.0,54.1993,54.2183,54.1614,54.1993,13700.0
2011-01-31 13:45:00,57.12,57.14,57.12,57.14,12300.0,54.1898,54.2088,54.1898,54.2088,12300.0
2011-01-31 13:50:00,57.13,57.15,57.12,57.14,7100.0,54.1993,54.2183,54.1898,54.2088,7100.0
2011-01-31 13:55:00,57.14,57.18,57.14,57.15,12200.0,54.2088,54.2467,54.2088,54.2183,12200.0
2011-01-31 14:00:00,57.15,57.2,57.14,57.15,70100.0,54.2183,54.2657,54.2088,54.2183,70100.0
2011-01-31 14:05:00,57.15,57.22,57.13,57.2,28600.0,54.2183,54.2847,54.1993,54.2657,28600.0
2011-01-31 14:10:00,57.19,57.21,57.17,57.17,16100.0,54.2562,54.2752,54.2373,54.2373,16100.0
2011-01-31 14:15:00,57.17,57.17,57.14,57.16,22700.0,54.2373,54.2373,54.2088,54.2278,22700.0
2011-01-31 14:20:00,57.16,57.2,57.14,57.18,15500.0,54.2278,54.2657,54.2088,54.2467,15500.0
2011-01-31 14:25:00,57.17,57.21,57.17,57.19,21200.0,54.2373,54.2752,54.2373,54.2562,21200.0
2011-01-31 14:30:00,57.18,57.18,57.08,57.09,16500.0,54.2467,54.2467,54.1519,54.1614,16500.0
2011-01-31 14:35:00,57.1,57.12,57.03,57.12,14200.0,54.1708,54.1898,54.1044,54.1898,14200.0
2011-01-31 14:40:00,57.11,57.11,57.06,57.11,13600.0,54.1803,54.1803,54.1329,54.1803,13600.0
2011-01-31 14:45:00,57.12,57.16,57.1,57.13,27600.0,54.1898,54.2278,54.1708,54.1993,27600.0
2011-01-31 14:50:00,57.14,57.21,57.13,57.19,24600.0,54.2088,54.2752,54.1993,54.2562,24600.0
2011-01-31 14:55:00,57.2,57.22,57.17,57.19,17800.0,54.2657,54.2847,54.2373,54.2562,17800.0
2011-01-31 15:00:00,57.2,57.26,57.17,57.23,25800.0,54.2657,54.3226,54.2373,54.2942,25800.0
2011-01-31 15:05:00,57.22,57.23,57.17,57.19,23400.0,54.2847,54.2942,54.2373,54.2562,23400.0
2011-01-31 15:10:00,57.2,57.2,57.14,57.16,27100.0,54.2657,54.2657,54.2088,54.2278,27100.0
2011-01-31 15:15:00,57.17,57.2,57.14,57.14,29600.0,54.2373,54.2657,54.2088,54.2088,29600.0
2011-01-31 15:20:00,57.14,57.16,57.1,57.16,21400.0,54.2088,54.2278,54.1708,54.2278,21400.0
2011-01-31 15:25:00,57.16,57.22,57.16,57.19,25600.0,54.2278,54.2847,54.2278,54.2562,25600.0
2011-01-31 15:30:00,57.19,57.19,57.11,57.16,42200.0,54.2562,54.2562,54.1803,54.2278,42200.0
2011-01-31 15:35:00,57.16,57.16,57.1,57.12,22600.0,54.2278,54.2278,54.1708,54.1898,22600.0
2011-01-31 15:40:00,57.12,57.21,57.09,57.21,63900.0,54.1898,54.2752,54.1614,54.2752,63900.0
2011-01-31 15:45:00,57.2,57.21,57.14,57.17,122000.0,54.2657,54.2752,54.2088,54.2373,122000.0
2011-01-31 15:50:00,57.16,57.25,57.16,57.25,69800.0,54.2278,54.3132,54.2278,54.3132,69800.0
2011-01-31 15:55:00,57.24,57.29,57.22,57.28,79600.0,54.3037,54.3511,54.2847,54.3416,79600.0
2011-02-01 09:30:00,57.51,57.8,57.41,57.53,83300.0,54.5598,54.8349,54.4649,54.5788,83300.0
2011-02-01 09:35:00,57.53,57.84,57.5,57.54,85700.0,54.5788,54.8729,54.5503,54.5883,85700.0
2011-02-01 09:40:00,57.56,57.68,57.49,57.56,63100.0,54.6072,54.7211,54.5408,54.6072,63100.0
2011-02-01 09:45:00,57.56,57.63,57.51,57.57,136600.0,54.6072,54.6737,54.5598,54.6167,136600.0
2011-02-01 09:50:00,57.57,57.75,57.57,57.68,41600.0,54.6167,54.7875,54.6167,54.7211,41600.0
2011-02-01 09:55:00,57.69,57.74,57.65,57.66,16200.0,54.7306,54.778,54.6926,54.7021,16200.0
2011-02-01 10:00:00,57.67,57.8,57.62,57.79,37600.0,54.7116,54.8349,54.6642,54.8255,37600.0
2011-02-01 10:05:00,57.79,57.8,57.66,57.68,27000.0,54.8255,54.8349,54.7021,54.7211,27000.0
2011-02-01 10:10:00,57.68,57.74,57.66,57.72,19500.0,54.7211,54.778,54.7021,54.759,19500.0
2011-02-01 10:15:00,57.71,57.74,57.66,57.68,21300.0,54.7496,54.778,54.7021,54.7211,21300.0
2011-02-01 10:20:00,57.67,57.82,57.66,57.8,24500.0,54.7116,54.8539,54.7021,54.8349,24500.0
2011-02-01 10:25:00,57.8,57.8,57.67,57.76,22000.0,54.8349,54.8349,54.7116,54.797,22000.0
2011-02-01 10:30:00,57.76,57.76,57.65,57.69,21700.0,54.797,54.797,54.6926,54.7306,21700.0
2011-02-01 10:35:00,57.68,57.74,57.66,57.73,25400.0,54.7211,54.778,54.7021,54.7685,25400.0
2011-02-01 10:40:00,57.74,57.82,57.73,57.78,24900.0,54.778,54.8539,54.7685,54.816,24900.0
2011-02-01 10:45:00,57.78,57.79,57.67,57.68,23400.0,54.816,54.8255,54.7116,54.7211,23400.0
2011-02-01 10:50:00,57.68,57.74,57.65,57.66,18700.0,54.7211,54.778,54.6926,54.7021,18700.0
2011-02-01 10:55:00,57.66,57.74,57.65,57.72,26600.0,54.7021,54.778,54.6926,54.759,26600.0
2011-02-01 11:00:00,57.73,57.75,57.71,57.71,19900.0,54.7685,54.7875,54.7496,54.7496,19900.0
2011-02-01 11:05:00,57.71,57.79,57.65,57.66,44000.0,54.7496,54.8255,54.6926,54.7021,44000.0
2011-02-01 11:10:00,57.66,57.68,57.65,57.68,18600.0,54.7021,54.7211,54.6926,54.7211,18600.0
2011-02-01 11:15:00,57.68,57.7,57.64,57.7,16800.0,54.7211,54.7401,54.6831,54.7401,16800.0
2011-02-01 11:20:00,57.69,57.75,57.68,57.68,11200.0,54.7306,54.7875,54.7211,54.7211,11200.0
2011-02-01 11:25:00,57.68,57.81,57.68,57.81,10900.0,54.7211,54.8444,54.7211,54.8444,10900.0
2011-02-01 11:30:00,57.81,57.87,57.81,57.83,13000.0,54.8444,54.9013,54.8444,54.8634,13000.0
2011-02-01 11:35:00,57.83,57.94,57.83,57.94,13600.0,54.8634,54.9678,54.8634,54.9678,13600.0
2011-02-01 11:40:00,57.94,57.96,57.89,57.93,18200.0,54.9678,54.9867,54.9203,54.9583,18200.0
2011-02-01 11:45:00,57.93,57.98,57.93,57.98,13700.0,54.9583,55.0057,54.9583,55.0057,13700.0
2011-02-01 11:50:00,57.98,58.07,57.95,58.07,41400.0,55.0057,55.0911,54.9772,55.0911,41400.0
2011-02-01 11:55:00,58.07,58.16,58.07,58.07,46600.0,55.0911,55.1765,55.0911,55.0911,46600.0
2011-02-01 12:00:00,58.09,58.09,57.97,57.97,14800.0,55.1101,55.1101,54.9962,54.9962,14800.0
2011-02-01 12:05:00,57.98,57.99,57.93,57.94,25100.0,55.0057,55.0152,54.9583,54.9678,25100.0
2011-02-01 12:10:00,57.95,57.98,57.94,57.95,30700.0,54.9772,55.0057,54.9678,54.9772,30700.0
2011-02-01 12:15:00,57.95,57.96,57.9,57.94,19300.0,54.9772,54.9867,54.9298,54.9678,19300.0
2011-02-01 12:20:00,57.94,57.98,57.89,57.9,21100.0,54.9678,55.0057,54.9203,54.9298,21100.0
2011-02-01 12:25:00,57.9,57.95,57.86,57.86,38000.0,54.9298,54.9772,54.8919,54.8919,38000.0
2011-02-01 12:30:00,57.88,57.88,57.77,57.78,54000.0,54.9108,54.9108,54.8065,54.816,54000.0
2011-02-01 12:35:00,57.78,57.79,57.68,57.79,21600.0,54.816,54.8255,54.7211,54.8255,21600.0
2011-02-01 12:40:00,57.79,57.82,57.78,57.81,15500.0,54.8255,54.8539,54.816,54.8444,15500.0
2011-02-01 12:45:00,57.81,57.85,57.78,57.81,30800.0,54.8444,54.8824,54.816,54.8444,30800.0
2011-02-01 12:50:00,57.81,57.83,57.78,57.8,25100.0,54.8444,54.8634,54.816,54.8349,25100.0
2011-02-01 12:55:00,57.8,57.83,57.79,57.8,16500.0,54.8349,54.8634,54.8255,54.8349,16500.0
2011-02-01 13:00:00,57.8,57.82,57.74,57.75,129100.0,54.8349,54.8539,54.778,54.7875,129100.0
2011-02-01 13:05:00,57.76,57.77,57.71,57.73,43800.0,54.797,54.8065,54.7496,54.7685,43800.0
2011-02-01 13:10:00,57.75,57.76,57.73,57.75,22500.0,54.7875,54.797,54.7685,54.7875,22500.0
2011-02-01 13:15:00,57.75,57.75,57.67,57.67,66600.0,54.7875,54.7875,54.7116,54.7116,66600.0
2011-02-01 13:20:00,57.67,57.68,57.49,57.52,173000.0,54.7116,54.7211,54.5408,54.5693,173000.0
2011-02-01 13:25:00,57.51,57.51,57.31,57.43,66900.0,54.5598,54.5598,54.3701,54.4839,66900.0
2011-02-01 13:30:00,57.43,57.52,57.4,57.43,32900.0,54.4839,54.5693,54.4555,54.4839,32900.0
2011-02-01 13:35:00,57.44,57.49,57.24,57.27,56100.0,54.4934,54.5408,54.3037,54.3321,56100.0
2011-02-01 13:40:00,57.27,57.31,57.03,57.03,103100.0,54.3321,54.3701,54.1044,54.1044,103100.0
2011-02-01 13:45:00,57.05,57.13,57.01,57.06,126800.0,54.1234,54.1993,54.0855,54.1329,126800.0
2011-02-01 13:50:00,57.07,57.07,56.91,56.94,77000.0,54.1424,54.1424,53.9906,54.0191,77000.0
2011-02-01 13:55:00,56.94,57.01,56.93,56.99,45100.0,54.0191,54.0855,54.0096,54.0665,45100.0
2011-02-01 14:00:00,56.99,57.36,56.99,57.3,159600.0,54.0665,54.4175,54.0665,54.3606,159600.0
2011-02-01 14:05:00,57.31,57.37,57.25,57.26,78700.0,54.3701,54.427,54.3132,54.3226,78700.0
2011-02-01 14:10:00,57.26,57.37,57.24,57.37,98100.0,54.3226,54.427,54.3037,54.427,98100.0
2011-02-01 14:15:00,57.35,57.43,57.35,57.37,39200.0,54.408,54.4839,54.408,54.427,39200.0
2011-02-01 14:20:00,57.36,57.51,57.35,57.47,20100.0,54.4175,54.5598,54.408,54.5219,20100.0
2011-02-01 14:25:00,57.47,57.5,57.41,57.41,50000.0,54.5219,54.5503,54.4649,54.4649,50000.0
2011-02-01 14:30:00,57.41,57.45,57.34,57.45,15600.0,54.4649,54.5029,54.3985,54.5029,15600.0
2011-02-01 14:35:00,57.46,57.51,57.45,57.47,26900.0,54.5124,54.5598,54.5029,54.5219,26900.0
2011-02-01 14:40:00,57.47,57.48,57.43,57.47,39000.0,54.5219,54.5314,54.4839,54.5219,39000.0
2011-02-01 14:45:00,57.46,57.49,57.46,57.49,32400.0,54.5124,54.5408,54.5124,54.5408,32400.0
2011-02-01 14:50:00,57.48,57.5,57.47,57.47,20500.0,54.5314,54.5503,54.5219,54.5219,20500.0
2011-02-01 14:55:00,57.47,57.5,57.47,57.49,41600.0,54.5219,54.5503,54.5219,54.5408,41600.0
2011-02-01 15:00:00,57.5,57.58,57.49,57.55,40600.0,54.5503,54.6262,54.5408,54.5978,40600.0
2011-02-01 15:05:00,57.55,57.56,57.53,57.53,16400.0,54.5978,54.6072,54.5788,54.5788,16400.0
2011-02-01 15:10:00,57.52,57.53,57.49,57.49,21800.0,54.5693,54.5788,54.5408,54.5408,21800.0
2011-02-01 15:15:00,57.5,57.5,57.48,57.5,55300.0,54.5503,54.5503,54.5314,54.5503,55300.0
2011-02-01 15:20:00,57.5,57.53,57.48,57.51,48200.0,54.5503,54.5788,54.5314,54.5598,48200.0
2011-02-01 15:25:00,57.52,57.56,57.48,57.56,94700.0,54.5693,54.6072,54.5314,54.6072,94700.0
2011-02-01 15:30:00,57.56,57.61,57.55,57.6,77900.0,54.6072,54.6547,54.5978,54.6452,77900.0
2011-02-01 15:35:00,57.6,57.66,57.53,57.53,59500.0,54.6452,54.7021,54.5788,54.5788,59500.0
2011-02-01 15:40:00,57.53,57.54,57.33,57.39,73300.0,54.5788,54.5883,54.389,54.446,73300.0
2011-02-01 15:45:00,57.4,57.45,57.37,57.42,113800.0,54.4555,54.5029,54.427,54.4744,113800.0
2011-02-01 15:50:00,57.41,57.5,57.35,57.35,89600.0,54.4649,54.5503,54.408,54.408,89600.0
2011-02-01 15:55:00,57.36,57.43,57.33,57.38,97300.0,54.4175,54.4839,54.389,54.4365,97300.0
2011-02-02 09:30:00,56.49,56.5,56.09,56.3,182300.0,53.5921,53.6016,53.2127,53.4119,182300.0
2011-02-02 09:35:00,56.3,56.3,55.9,55.93,171100.0,53.4119,53.4119,53.0324,53.0609,171100.0
2011-02-02 09:40:00,55.95,56.25,55.85,56.15,65100.0,53.0798,53.3645,52.985,53.2696,65100.0
2011-02-02 09:45:00,56.18,56.57,56.15,56.55,144100.0,53.298,53.668,53.2696,53.6491,144100.0
2011-02-02 09:50:00,56.56,56.57,56.33,56.48,126100.0,53.6585,53.668,53.4403,53.5827,126100.0
2011-02-02 09:55:00,56.51,56.88,56.5,56.87,176400.0,53.6111,53.9621,53.6016,53.9526,176400.0
2011-02-02 10:00:00,56.87,56.91,56.68,56.7,123100.0,53.9526,53.9906,53.7724,53.7914,123100.0
2011-02-02 10:05:00,56.68,56.7,56.58,56.59,36200.0,53.7724,53.7914,53.6775,53.687,36200.0
2011-02-02 10:10:00,56.58,56.74,56.51,56.72,77700.0,53.6775,53.8293,53.6111,53.8103,77700.0
2011-02-02 10:15:00,56.71,56.72,56.66,56.69,30300.0,53.8009,53.8103,53.7534,53.7819,30300.0
2011-02-02 10:20:00,56.69,56.74,56.55,56.56,17300.0,53.7819,53.8293,53.6491,53.6585,17300.0
2011-02-02 10:25:00,56.55,56.6,56.52,56.53,36200.0,53.6491,53.6965,53.6206,53.6301,36200.0
2011-02-02 10:30:00,56.53,56.61,56.5,56.61,87900.0,53.6301,53.706,53.6016,53.706,87900.0
2011-02-02 10:35:00,56.59,56.61,56.52,56.56,27200.0,53.687,53.706,53.6206,53.6585,27200.0
2011-02-02 10:40:00,56.55,56.61,56.51,56.58,31700.0,53.6491,53.706,53.6111,53.6775,31700.0
2011-02-02 10:45:00,56.59,56.69,56.59,56.69,40400.0,53.687,53.7819,53.687,53.7819,40400.0
2011-02-02 10:50:00,56.69,56.74,56.68,56.69,26100.0,53.7819,53.8293,53.7724,53.7819,26100.0
2011-02-02 10:55:00,56.7,56.71,56.52,56.52,23200.0,53.7914,53.8009,53.6206,53.6206,23200.0
2011-02-02 11:00:00,56.53,56.6,56.53,56.55,29100.0,53.6301,53.6965,53.6301,53.6491,29100.0
2011-02-02 11:05:00,56.55,56.55,56.54,56.54,37500.0,53.6491,53.6491,53.6396,53.6396,37500.0
2011-02-02 11:10:00,56.55,56.56,56.54,56.56,39100.0,53.6491,53.6585,53.6396,53.6585,39100.0
2011-02-02 11:15:00,56.55,56.59,56.55,56.57,45100.0,53.6491,53.687,53.6491,53.668,45100.0
2011-02-02 11:20:00,56.57,56.59,56.5,56.54,73100.0,53.668,53.687,53.6016,53.6396,73100.0
2011-02-02 11:25:00,56.54,56.55,56.51,56.51,17800.0,53.6396,53.6491,53.6111,53.6111,17800.0
2011-02-02 11:30:00,56.5,56.57,56.5,56.53,54800.0,53.6016,53.668,53.6016,53.6301,54800.0
2011-02-02 11:35:00,56.53,56.53,56.5,56.5,19900.0,53.6301,53.6301,53.6016,53.6016,19900.0
2011-02-02 11:40:00,56.51,56.51,56.4,56.4,35000.0,53.6111,53.6111,53.5068,53.5068,35000.0
2011-02-02 11:45:00,56.41,56.41,56.37,56.37,21500.0,53.5162,53.5162,53.4783,53.4783,21500.0
2011-02-02 11:50:00,56.38,56.45,56.35,56.42,35200.0,53.4878,53.5542,53.4593,53.5257,35200.0
2011-02-02 11:55:00,56.42,56.49,56.4,56.43,42600.0,53.5257,53.5921,53.5068,53.5352,42600.0
2011-02-02 12:00:00,56.43,56.46,56.42,56.43,25400.0,53.5352,53.5637,53.5257,53.5352,25400.0
2011-02-02 12:05:00,56.42,56.42,56.37,56.39,8900.0,53.5257,53.5257,53.4783,53.4973,8900.0
2011-02-02 12:10:00,56.39,56.4,56.31,56.32,33100.0,53.4973,53.5068,53.4214,53.4309,33100.0
2011-02-02 12:15:00,56.31,56.31,56.19,56.2,41200.0,53.4214,53.4214,53.3075,53.317,41200.0
2011-02-02 12:20:00,56.2,56.21,56.12,56.14,32900.0,53.317,53.3265,53.2411,53.2601,32900.0
2011-02-02 12:25:00,56.14,56.15,56.13,56.14,34000.0,53.2601,53.2696,53.2506,53.2601,34000.0
2011-02-02 12:30:00,56.14,56.14,56.06,56.07,91000.0,53.2601,53.2601,53.1842,53.1937,91000.0
2011-02-02 12:35:00,56.08,56.11,56.07,56.08,28200.0,53.2032,53.2316,53.1937,53.2032,28200.0
2011-02-02 12:40:00,56.09,56.11,56.01,56.02,43600.0,53.2127,53.2316,53.1368,53.1462,43600.0
2011-02-02 12:45:00,56.02,56.03,56.01,56.02,31000.0,53.1462,53.1557,53.1368,53.1462,31000.0
2011-02-02 12:50:00,56.02,56.02,55.96,55.96,41200.0,53.1462,53.1462,53.0893,53.0893,41200.0
2011-02-02 12:55:00,55.95,55.95,55.92,55.93,18600.0,53.0798,53.0798,53.0514,53.0609,18600.0
2011-02-02 13:00:00,55.93,55.94,55.88,55.88,34500.0,53.0609,53.0704,53.0134,53.0134,34500.0
2011-02-02 13:05:00,55.88,55.89,55.78,55.8,46500.0,53.0134,53.0229,52.9186,52.9375,46500.0
2011-02-02 13:10:00,55.79,55.88,55.77,55.87,66500.0,52.928,53.0134,52.9091,53.0039,66500.0
2011-02-02 13:15:00,55.88,55.96,55.88,55.9,29400.0,53.0134,53.0893,53.0134,53.0324,29400.0
2011-02-02 13:20:00,55.91,56.01,55.9,56.01,15100.0,53.0419,53.1368,53.0324,53.1368,15100.0
2011-02-02 13:25:00,56.0,56.06,56.0,56.02,21800.0,53.1273,53.1842,53.1273,53.1462,21800.0
2011-02-02 13:30:00,56.02,56.15,55.97,56.15,45400.0,53.1462,53.2696,53.0988,53.2696,45400.0
2011-02-02 13:35:00,56.17,56.2,56.14,56.19,26200.0,53.2886,53.317,53.2601,53.3075,26200.0
2011-02-02 13:40:00,56.19,56.2,56.03,56.03,24100.0,53.3075,53.317,53.1557,53.1557,24100.0
2011-02-02 13:45:00,56.03,56.03,56.0,56.01,18100.0,53.1557,53.1557,53.1273,53.1368,18100.0
2011-02-02 13:50:00,56.0,56.01,55.97,55.97,20200.0,53.1273,53.1368,53.0988,53.0988,20200.0
2011-02-02 13:55:00,55.98,56.02,55.96,56.01,22100.0,53.1083,53.1462,53.0893,53.1368,22100.0
2011-02-02 14:00:00,56.01,56.06,56.0,56.06,64900.0,53.1368,53.1842,53.1273,53.1842,64900.0
2011-02-02 14:05:00,56.07,56.07,56.05,56.06,90300.0,53.1937,53.1937,53.1747,53.1842,90300.0
2011-02-02 14:10:00,56.06,56.07,56.02,56.04,23500.0,53.1842,53.1937,53.1462,53.1652,23500.0
2011-02-02 14:15:00,56.04,56.04,55.96,55.99,44100.0,53.1652,53.1652,53.0893,53.1178,44100.0
2011-02-02 14:20:00,55.99,56.01,55.98,56.01,14000.0,53.1178,53.1368,53.1083,53.1368,14000.0
2011-02-02 14:25:00,56.01,56.02,56.0,56.02,12400.0,53.1368,53.1462,53.1273,53.1462,12400.0
2011-02-02 14:30:00,56.02,56.06,56.02,56.04,36700.0,53.1462,53.1842,53.1462,53.1652,36700.0
2011-02-02 14:35:00,56.05,56.06,56.04,56.05,12100.0,53.1747,53.1842,53.1652,53.1747,12100.0
2011-02-02 14:40:00,56.05,56.05,55.98,55.99,26600.0,53.1747,53.1747,53.1083,53.1178,26600.0
2011-02-02 14:45:00,55.99,56.02,55.98,56.02,31600.0,53.1178,53.1462,53.1083,53.1462,31600.0
2011-02-02 14:50:00,56.04,56.18,56.04,56.18,38400.0,53.1652,53.298,53.1652,53.298,38400.0
2011-02-02 14:55:00,56.17,56.21,56.11,56.16,39800.0,53.2886,53.3265,53.2316,53.2791,39800.0
2011-02-02 15:00:00,56.15,56.19,56.14,56.17,51400.0,53.2696,53.3075,53.2601,53.2886,51400.0
2011-02-02 15:05:00,56.17,56.23,56.17,56.23,22300.0,53.2886,53.3455,53.2886,53.3455,22300.0
2011-02-02 15:10:00,56.23,56.27,56.21,56.23,30200.0,53.3455,53.3834,53.3265,53.3455,30200.0
2011-02-02 15:15:00,56.23,56.28,56.22,56.23,27500.0,53.3455,53.3929,53.336,53.3455,27500.0
2011-02-02 15:20:00,56.21,56.22,56.19,56.21,19600.0,53.3265,53.336,53.3075,53.3265,19600.0
2011-02-02 15:25:00,56.2,56.21,56.17,56.18,54800.0,53.317,53.3265,53.2886,53.298,54800.0
2011-02-02 15:30:00,56.18,56.23,56.14,56.19,46600.0,53.298,53.3455,53.2601,53.3075,46600.0
2011-02-02 15:35:00,56.18,56.18,56.08,56.11,36900.0,53.298,53.298,53.2032,53.2316,36900.0
2011-02-02 15:40:00,56.11,56.11,56.0,56.03,86100.0,53.2316,53.2316,53.1273,53.1557,86100.0
2011-02-02 15:45:00,56.04,56.05,55.96,55.96,92700.0,53.1652,53.1747,53.0893,53.0893,92700.0
2011-02-02 15:50:00,55.97,55.97,55.87,55.87,111400.0,53.0988,53.0988,53.0039,53.0039,111400.0
2011-02-02 15:55:00,55.88,56.06,55.85,56.04,165100.0,53.0134,53.1842,52.985,53.1652,165100.0
2011-02-03 09:30:00,55.83,56.0,55.8,55.97,37000.0,52.966,53.1273,52.9375,53.0988,37000.0
2011-02-03 09:35:00,55.97,56.0,55.94,55.97,21700.0,53.0988,53.1273,53.0704,53.0988,21700.0
2011-02-03 09:40:00,55.96,56.0,55.8,55.8,28800.0,53.0893,53.1273,52.9375,52.9375,28800.0
2011-02-03 09:45:00,55.82,55.89,55.81,55.85,15700.0,52.9565,53.0229,52.947,52.985,15700.0
2011-02-03 09:50:00,55.89,55.89,55.81,55.81,13000.0,53.0229,53.0229,52.947,52.947,13000.0
2011-02-03 09:55:00,55.81,55.98,55.78,55.98,31100.0,52.947,53.1083,52.9186,53.1083,31100.0
2011-02-03 10:00:00,56.0,56.05,55.9,55.94,26400.0,53.1273,53.1747,53.0324,53.0704,26400.0
2011-02-03 10:05:00,55.95,55.95,55.86,55.9,36600.0,53.0798,53.0798,52.9945,53.0324,36600.0
2011-02-03 10:10:00,55.88,55.88,55.67,55.7,62800.0,53.0134,53.0134,52.8142,52.8427,62800.0
2011-02-03 10:15:00,55.69,55.71,55.59,55.63,49900.0,52.8332,52.8522,52.7383,52.7763,49900.0
2011-02-03 10:20:00,55.63,55.63,55.46,55.48,36700.0,52.7763,52.7763,52.615,52.634,36700.0
2011-02-03 10:25:00,55.48,55.53,55.48,55.48,23600.0,52.634,52.6814,52.634,52.634,23600.0
2011-02-03 10:30:00,55.48,55.51,55.41,55.45,45100.0,52.634,52.6624,52.5675,52.6055,45100.0
2011-02-03 10:35:00,55.44,55.54,55.41,55.44,18400.0,52.596,52.6909,52.5675,52.596,18400.0
2011-02-03 10:40:00,55.42,55.43,55.33,55.33,33300.0,52.577,52.5865,52.4916,52.4916,33300.0
2011-02-03 10:45:00,55.34,55.34,55.27,55.27,44300.0,52.5011,52.5011,52.4347,52.4347,44300.0
2011-02-03 10:50:00,55.27,55.31,55.23,55.3,48300.0,52.4347,52.4727,52.3968,52.4632,48300.0
2011-02-03 10:55:00,55.3,55.49,55.3,55.45,60500.0,52.4632,52.6434,52.4632,52.6055,60500.0
2011-02-03 11:00:00,55.43,55.45,55.28,55.28,34800.0,52.5865,52.6055,52.4442,52.4442,34800.0
2011-02-03 11:05:00,55.28,55.3,55.23,55.27,57000.0,52.4442,52.4632,52.3968,52.4347,57000.0
2011-02-03 11:10:00,55.27,55.48,55.27,55.47,14800.0,52.4347,52.634,52.4347,52.6245,14800.0
2011-02-03 11:15:00,55.47,55.59,55.46,55.59,13200.0,52.6245,52.7383,52.615,52.7383,13200.0
2011-02-03 11:20:00,55.59,55.64,55.57,55.6,15700.0,52.7383,52.7857,52.7193,52.7478,15700.0
2011-02-03 11:25:00,55.61,55.76,55.6,55.76,17800.0,52.7573,52.8996,52.7478,52.8996,17800.0
2011-02-03 11:30:00,55.75,55.86,55.73,55.82,33900.0,52.8901,52.9945,52.8711,52.9565,33900.0
2011-02-03 11:35:00,55.82,55.95,55.82,55.95,29400.0,52.9565,53.0798,52.9565,53.0798,29400.0
2011-02-03 11:40:00,55.94,55.95,55.9,55.95,14200.0,53.0704,53.0798,53.0324,53.0798,14200.0
2011-02-03 11:45:00,55.95,56.02,55.92,56.0,33600.0,53.0798,53.1462,53.0514,53.1273,33600.0
2011-02-03 11:50:00,56.01,56.08,56.01,56.08,18300.0,53.1368,53.2032,53.1368,53.2032,18300.0
2011-02-03 11:55:00,56.08,56.13,56.07,56.11,10200.0,53.2032,53.2506,53.1937,53.2316,10200.0
2011-02-03 12:00:00,56.11,56.23,56.1,56.19,46500.0,53.2316,53.3455,53.2221,53.3075,46500.0
2011-02-03 12:05:00,56.19,56.19,56.07,56.11,28500.0,53.3075,53.3075,53.1937,53.2316,28500.0
2011-02-03 12:10:00,56.12,56.15,56.1,56.1,10000.0,53.2411,53.2696,53.2221,53.2221,10000.0
2011-02-03 12:15:00,56.1,56.1,56.04,56.08,15200.0,53.2221,53.2221,53.1652,53.2032,15200.0
2011-02-03 12:20:00,56.09,56.09,56.05,56.08,15400.0,53.2127,53.2127,53.1747,53.2032,15400.0
2011-02-03 12:25:00,56.07,56.08,56.03,56.06,17400.0,53.1937,53.2032,53.1557,53.1842,17400.0
2011-02-03 12:30:00,56.06,56.13,56.06,56.09,13500.0,53.1842,53.2506,53.1842,53.2127,13500.0
2011-02-03 12:35:00,56.09,56.11,56.07,56.08,11500.0,53.2127,53.2316,53.1937,53.2032,11500.0
2011-02-03 12:40:00,56.07,56.14,56.07,56.13,14700.0,53.1937,53.2601,53.1937,53.2506,14700.0
2011-02-03 12:45:00,56.14,56.14,56.03,56.07,22200.0,53.2601,53.2601,53.1557,53.1937,22200.0
2011-02-03 12:50:00,56.08,56.09,56.05,56.08,15100.0,53.2032,53.2127,53.1747,53.2032,15100.0
2011-02-03 12:55:00,56.07,56.08,56.02,56.05,27000.0,53.1937,53.2032,53.1462,53.1747,27000.0
2011-02-03 13:00:00,56.05,56.05,55.95,55.97,22800.0,53.1747,53.1747,53.0798,53.0988,22800.0
2011-02-03 13:05:00,55.97,55.97,55.92,55.94,15500.0,53.0988,53.0988,53.0514,53.0704,15500.0
2011-02-03 13:10:00,55.94,55.95,55.93,55.94,6700.0,53.0704,53.0798,53.0609,53.0704,6700.0
2011-02-03 13:15:00,55.93,55.95,55.88,55.91,27200.0,53.0609,53.0798,53.0134,53.0419,27200.0
2011-02-03 13:20:00,55.9,55.93,55.9,55.91,6400.0,53.0324,53.0609,53.0324,53.0419,6400.0
2011-02-03 13:25:00,55.9,55.94,55.9,55.92,11400.0,53.0324,53.0704,53.0324,53.0514,11400.0
2011-02-03 13:30:00,55.92,55.92,55.89,55.9,16000.0,53.0514,53.0514,53.0229,53.0324,16000.0
2011-02-03 13:35:00,55.89,55.9,55.87,55.88,22500.0,53.0229,53.0324,53.0039,53.0134,22500.0
2011-02-03 13:40:00,55.87,55.91,55.86,55.91,28200.0,53.0039,53.0419,52.9945,53.0419,28200.0
2011-02-03 13:45:00,55.91,55.91,55.82,55.83,10300.0,53.0419,53.0419,52.9565,52.966,10300.0
2011-02-03 13:50:00,55.84,55.9,55.82,55.89,16700.0,52.9755,53.0324,52.9565,53.0229,16700.0
2011-02-03 13:55:00,55.89,55.91,55.88,55.9,13600.0,53.0229,53.0419,53.0134,53.0324,13600.0
2011-02-03 14:00:00,55.9,55.91,55.89,55.89,19900.0,53.0324,53.0419,53.0229,53.0229,19900.0
2011-02-03 14:05:00,55.88,55.89,55.79,55.84,26600.0,53.0134,53.0229,52.928,52.9755,26600.0
2011-02-03 14:10:00,55.83,55.84,55.82,55.82,20900.0,52.966,52.9755,52.9565,52.9565,20900.0
2011-02-03 14:15:00,55.82,55.84,55.79,55.84,56700.0,52.9565,52.9755,52.928,52.9755,56700.0
2011-02-03 14:20:00,55.83,55.85,55.81,55.85,18200.0,52.966,52.985,52.947,52.985,18200.0
2011-02-03 14:25:00,55.85,55.86,55.83,55.83,15900.0,52.985,52.9945,52.966,52.966,15900.0
2011-02-03 14:30:00,55.83,55.88,55.83,55.88,19400.0,52.966,53.0134,52.966,53.0134,19400.0
2011-02-03 14:35:00,55.87,55.89,55.86,55.89,13400.0,53.0039,53.0229,52.9945,53.0229,13400.0
2011-02-03 14:40:00,55.88,55.92,55.87,55.88,54100.0,53.0134,53.0514,53.0039,53.0134,54100.0
2011-02-03 14:45:00,55.89,55.89,55.86,55.87,17100.0,53.0229,53.0229,52.9945,53.0039,17100.0
2011-02-03 14:50:00,55.87,56.06,55.87,56.02,58100.0,53.0039,53.1842,53.0039,53.1462,58100.0
2011-02-03 14:55:00,56.02,56.07,56.01,56.01,22800.0,53.1462,53.1937,53.1368,53.1368,22800.0
2011-02-03 15:00:00,56.03,56.1,56.01,56.05,28900.0,53.1557,53.2221,53.1368,53.1747,28900.0
2011-02-03 15:05:00,56.06,56.08,56.0,56.0,25700.0,53.1842,53.2032,53.1273,53.1273,25700.0
2011-02-03 15:10:00,56.0,56.05,56.0,56.05,35500.0,53.1273,53.1747,53.1273,53.1747,35500.0
2011-02-03 15:15:00,56.04,56.06,56.03,56.05,39500.0,53.1652,53.1842,53.1557,53.1747,39500.0
2011-02-03 15:20:00,56.04,56.11,56.04,56.09,28500.0,53.1652,53.2316,53.1652,53.2127,28500.0
2011-02-03 15:25:00,56.09,56.1,56.02,56.03,29600.0,53.2127,53.2221,53.1462,53.1557,29600.0
2011-02-03 15:30:00,56.03,56.03,55.97,55.99,54600.0,53.1557,53.1557,53.0988,53.1178,54600.0
2011-02-03 15:35:00,55.99,56.01,55.95,55.99,41800.0,53.1178,53.1368,53.0798,53.1178,41800.0
2011-02-03 15:40:00,56.0,56.01,55.94,56.01,39300.0,53.1273,53.1368,53.0704,53.1368,39300.0
2011-02-03 15:45:00,56.0,56.0,55.9,55.97,117400.0,53.1273,53.1273,53.0324,53.0988,117400.0
2011-02-03 15:50:00,55.97,56.04,55.95,55.98,118800.0,53.0988,53.1652,53.0798,53.1083,118800.0
2011-02-03 15:55:00,55.97,55.98,55.91,55.93,133300.0,53.0988,53.1083,53.0419,53.0609,133300.0
2011-02-04 09:30:00,56.08,56.18,55.75,55.8,83000.0,53.2032,53.298,52.8901,52.9375,83000.0
2011-02-04 09:35:00,55.8,55.8,55.55,55.63,80200.0,52.9375,52.9375,52.7004,52.7763,80200.0
2011-02-04 09:40:00,55.64,55.64,55.33,55.33,105700.0,52.7857,52.7857,52.4916,52.4916,105700.0
2011-02-04 09:45:00,55.36,55.4,55.2,55.33,61500.0,52.5201,52.5581,52.3683,52.4916,61500.0
2011-02-04 09:50:00,55.3,55.48,55.3,55.48,24600.0,52.4632,52.634,52.4632,52.634,24600.0
2011-02-04 09:55:00,55.5,55.59,55.47,55.55,33500.0,52.6529,52.7383,52.6245,52.7004,33500.0
2011-02-04 10:00:00,55.55,55.6,55.53,55.57,55500.0,52.7004,52.7478,52.6814,52.7193,55500.0
2011-02-04 10:05:00,55.57,55.65,55.52,55.65,26300.0,52.7193,52.7952,52.6719,52.7952,26300.0
2011-02-04 10:10:00,55.65,55.65,55.61,55.62,18900.0,52.7952,52.7952,52.7573,52.7668,18900.0
2011-02-04 10:15:00,55.62,55.66,55.56,55.63,28800.0,52.7668,52.8047,52.7098,52.7763,28800.0
2011-02-04 10:20:00,55.63,55.78,55.62,55.75,20800.0,52.7763,52.9186,52.7668,52.8901,20800.0
2011-02-04 10:25:00,55.74,55.87,55.73,55.86,23900.0,52.8806,53.0039,52.8711,52.9945,23900.0
2011-02-04 10:30:00,55.86,55.87,55.79,55.8,21000.0,52.9945,53.0039,52.928,52.9375,21000.0
2011-02-04 10:35:00,55.8,55.83,55.77,55.79,21800.0,52.9375,52.966,52.9091,52.928,21800.0
2011-02-04 10:40:00,55.79,55.79,55.68,55.69,28400.0,52.928,52.928,52.8237,52.8332,28400.0
2011-02-04 10:45:00,55.69,55.79,55.68,55.78,20700.0,52.8332,52.928,52.8237,52.9186,20700.0
2011-02-04 10:50:00,55.78,55.83,55.68,55.72,33700.0,52.9186,52.966,52.8237,52.8616,33700.0
2011-02-04 10:55:00,55.72,55.75,55.7,55.71,25900.0,52.8616,52.8901,52.8427,52.8522,25900.0
2011-02-04 11:00:00,55.7,55.7,55.59,55.61,30400.0,52.8427,52.8427,52.7383,52.7573,30400.0
2011-02-04 11:05:00,55.62,55.7,55.61,55.68,55600.0,52.7668,52.8427,52.7573,52.8237,55600.0
2011-02-04 11:10:00,55.7,55.77,55.66,55.76,23400.0,52.8427,52.9091,52.8047,52.8996,23400.0
2011-02-04 11:15:00,55.76,55.8,55.76,55.8,6800.0,52.8996,52.9375,52.8996,52.9375,6800.0
2011-02-04 11:20:00,55.8,55.85,55.78,55.84,36700.0,52.9375,52.985,52.9186,52.9755,36700.0
2011-02-04 11:25:00,55.83,55.9,55.83,55.88,28000.0,52.966,53.0324,52.966,53.0134,28000.0
2011-02-04 11:30:00,55.88,55.92,55.84,55.86,54800.0,53.0134,53.0514,52.9755,52.9945,54800.0
2011-02-04 11:35:00,55.86,55.86,55.82,55.82,12900.0,52.9945,52.9945,52.9565,52.9565,12900.0
2011-02-04 11:40:00,55.83,55.83,55.8,55.81,14400.0,52.966,52.966,52.9375,52.947,14400.0
2011-02-04 11:45:00,55.81,55.85,55.76,55.83,18700.0,52.947,52.985,52.8996,52.966,18700.0
2011-02-04 11:50:00,55.84,55.9,55.83,55.88,13200.0,52.9755,53.0324,52.966,53.0134,13200.0
2011-02-04 11:55:00,55.88,55.88,55.84,55.85,16400.0,53.0134,53.0134,52.9755,52.985,16400.0
2011-02-04 12:00:00,55.86,55.86,55.83,55.84,11600.0,52.9945,52.9945,52.966,52.9755,11600.0
2011-02-04 12:05:00,55.83,55.84,55.8,55.81,18200.0,52.966,52.9755,52.9375,52.947,18200.0
2011-02-04 12:10:00,55.81,55.82,55.77,55.77,18000.0,52.947,52.9565,52.9091,52.9091,18000.0
2011-02-04 12:15:00,55.77,55.78,55.74,55.74,10900.0,52.9091,52.9186,52.8806,52.8806,10900.0
2011-02-04 12:20:00,55.74,55.75,55.73,55.74,22800.0,52.8806,52.8901,52.8711,52.8806,22800.0
2011-02-04 12:25:00,55.74,55.77,55.71,55.72,23600.0,52.8806,52.9091,52.8522,52.8616,23600.0
2011-02-04 12:30:00,55.73,55.73,55.7,55.71,18000.0,52.8711,52.8711,52.8427,52.8522,18000.0
2011-02-04 12:35:00,55.7,55.71,55.64,55.65,39900.0,52.8427,52.8522,52.7857,52.7952,39900.0
2011-02-04 12:40:00,55.65,55.67,55.62,55.62,29300.0,52.7952,52.8142,52.7668,52.7668,29300.0
2011-02-04 12:45:00,55.61,55.62,55.58,55.58,40400.0,52.7573,52.7668,52.7288,52.7288,40400.0
2011-02-04 12:50:00,55.58,55.59,55.54,55.54,46700.0,52.7288,52.7383,52.6909,52.6909,46700.0
2011-02-04 12:55:00,55.55,55.55,55.48,55.49,28600.0,52.7004,52.7004,52.634,52.6434,28600.0
2011-02-04 13:00:00,55.5,55.54,55.47,55.5,33200.0,52.6529,52.6909,52.6245,52.6529,33200.0
2011-02-04 13:05:00,55.5,55.53,55.49,55.53,34700.0,52.6529,52.6814,52.6434,52.6814,34700.0
2011-02-04 13:10:00,55.52,55.56,55.51,55.55,31100.0,52.6719,52.7098,52.6624,52.7004,31100.0
2011-02-04 13:15:00,55.55,55.59,55.55,55.56,29000.0,52.7004,52.7383,52.7004,52.7098,29000.0
2011-02-04 13:20:00,55.56,55.59,55.53,55.56,26600.0,52.7098,52.7383,52.6814,52.7098,26600.0
2011-02-04 13:25:00,55.56,55.59,55.55,55.55,14000.0,52.7098,52.7383,52.7004,52.7004,14000.0
2011-02-04 13:30:00,55.56,55.63,55.52,55.63,29800.0,52.7098,52.7763,52.6719,52.7763,29800.0
2011-02-04 13:35:00,55.63,55.66,55.6,55.66,18200.0,52.7763,52.8047,52.7478,52.8047,18200.0
2011-02-04 13:40:00,55.66,55.67,55.64,55.64,15800.0,52.8047,52.8142,52.7857,52.7857,15800.0
2011-02-04 13:45:00,55.64,55.67,55.64,55.66,24800.0,52.7857,52.8142,52.7857,52.8047,24800.0
2011-02-04 13:50:00,55.66,55.71,55.66,55.67,30400.0,52.8047,52.8522,52.8047,52.8142,30400.0
2011-02-04 13:55:00,55.66,55.67,55.63,55.63,14600.0,52.8047,52.8142,52.7763,52.7763,14600.0
2011-02-04 14:00:00,55.63,55.64,55.62,55.63,24400.0,52.7763,52.7857,52.7668,52.7763,24400.0
2011-02-04 14:05:00,55.63,55.73,55.63,55.71,34100.0,52.7763,52.8711,52.7763,52.8522,34100.0
2011-02-04 14:10:00,55.71,55.74,55.69,55.74,29600.0,52.8522,52.8806,52.8332,52.8806,29600.0
2011-02-04 14:15:00,55.75,55.77,55.69,55.7,42500.0,52.8901,52.9091,52.8332,52.8427,42500.0
2011-02-04 14:20:00,55.69,55.69,55.63,55.64,28700.0,52.8332,52.8332,52.7763,52.7857,28700.0
2011-02-04 14:25:00,55.64,55.66,55.63,55.63,27900.0,52.7857,52.8047,52.7763,52.7763,27900.0
2011-02-04 14:30:00,55.64,55.68,55.64,55.68,14700.0,52.7857,52.8237,52.7857,52.8237,14700.0
2011-02-04 14:35:00,55.68,55.73,55.67,55.72,16700.0,52.8237,52.8711,52.8142,52.8616,16700.0
2011-02-04 14:40:00,55.73,55.74,55.71,55.74,16300.0,52.8711,52.8806,52.8522,52.8806,16300.0
2011-02-04 14:45:00,55.73,55.79,55.73,55.78,19600.0,52.8711,52.928,52.8711,52.9186,19600.0
2011-02-04 14:50:00,55.78,55.85,55.78,55.85,18100.0,52.9186,52.985,52.9186,52.985,18100.0
2011-02-04 14:55:00,55.85,55.9,55.84,55.88,23600.0,52.985,53.0324,52.9755,53.0134,23600.0
2011-02-04 15:00:00,55.89,55.94,55.84,55.84,32600.0,53.0229,53.0704,52.9755,52.9755,32600.0
2011-02-04 15:05:00,55.85,55.85,55.76,55.77,26700.0,52.985,52.985,52.8996,52.9091,26700.0
2011-02-04 15:10:00,55.77,55.77,55.74,55.76,22100.0,52.9091,52.9091,52.8806,52.8996,22100.0
2011-02-04 15:15:00,55.76,55.77,55.74,55.75,25500.0,52.8996,52.9091,52.8806,52.8901,25500.0
2011-02-04 15:20:00,55.75,55.79,55.75,55.77,31300.0,52.8901,52.928,52.8901,52.9091,31300.0
2011-02-04 15:25:00,55.76,55.76,55.72,55.74,28000.0,52.8996,52.8996,52.8616,52.8806,28000.0
2011-02-04 15:30:00,55.74,55.76,55.73,55.76,31900.0,52.8806,52.8996,52.8711,52.8996,31900.0
2011-02-04 15:35:00,55.76,55.77,55.72,55.77,58300.0,52.8996,52.9091,52.8616,52.9091,58300.0
2011-02-04 15:40:00,55.77,55.86,55.77,55.81,53600.0,52.9091,52.9945,52.9091,52.947,53600.0
2011-02-04 15:45:00,55.81,55.96,55.8,55.96,87400.0,52.947,53.0893,52.9375,53.0893,87400.0
2011-02-04 15:50:00,55.96,55.97,55.89,55.91,47700.0,53.0893,53.0988,53.0229,53.0419,47700.0
2011-02-04 15:55:00,55.91,55.98,55.91,55.93,149800.0,53.0419,53.1083,53.0419,53.0609,149800.0
2011-02-07 09:30:00,56.09,56.14,55.96,55.96,39200.0,53.2127,53.2601,53.0893,53.0893,39200.0
2011-02-07 09:35:00,55.96,55.97,55.89,55.91,21500.0,53.0893,53.0988,53.0229,53.0419,21500.0
2011-02-07 09:40:00,55.91,56.02,55.91,56.0,42000.0,53.0419,53.1462,53.0419,53.1273,42000.0
2011-02-07 09:45:00,55.97,55.97,55.92,55.96,44700.0,53.0988,53.0988,53.0514,53.0893,44700.0
2011-02-07 09:50:00,55.96,55.96,55.87,55.87,33200.0,53.0893,53.0893,53.0039,53.0039,33200.0
2011-02-07 09:55:00,55.87,55.87,55.49,55.54,182000.0,53.0039,53.0039,52.6434,52.6909,182000.0
2011-02-07 10:00:00,55.55,55.63,55.54,55.63,48900.0,52.7004,52.7763,52.6909,52.7763,48900.0
2011-02-07 10:05:00,55.62,55.62,55.57,55.58,62300.0,52.7668,52.7668,52.7193,52.7288,62300.0
2011-02-07 10:10:00,55.59,55.6,55.43,55.45,56900.0,52.7383,52.7478,52.5865,52.6055,56900.0
2011-02-07 10:15:00,55.45,55.45,55.36,55.38,66000.0,52.6055,52.6055,52.5201,52.5391,66000.0
2011-02-07 10:20:00,55.39,55.48,55.38,55.43,37300.0,52.5486,52.634,52.5391,52.5865,37300.0
2011-02-07 10:25:00,55.44,55.44,55.37,55.39,47100.0,52.596,52.596,52.5296,52.5486,47100.0
2011-02-07 10:30:00,55.39,55.4,55.35,55.37,131900.0,52.5486,52.5581,52.5106,52.5296,131900.0
2011-02-07 10:35:00,55.37,55.38,55.36,55.37,45800.0,52.5296,52.5391,52.5201,52.5296,45800.0
2011-02-07 10:40:00,55.38,55.49,55.36,55.49,43400.0,52.5391,52.6434,52.5201,52.6434,43400.0
2011-02-07 10:45:00,55.48,55.5,55.47,55.49,111700.0,52.634,52.6529,52.6245,52.6434,111700.0
2011-02-07 10:50:00,55.49,55.54,55.49,55.51,43300.0,52.6434,52.6909,52.6434,52.6624,43300.0
2011-02-07 10:55:00,55.51,55.52,55.5,55.52,92000.0,52.6624,52.6719,52.6529,52.6719,92000.0
2011-02-07 11:00:00,55.52,55.55,55.51,55.51,43000.0,52.6719,52.7004,52.6624,52.6624,43000.0
2011-02-07 11:05:00,55.52,55.53,55.49,55.53,31800.0,52.6719,52.6814,52.6434,52.6814,31800.0
2011-02-07 11:10:00,55.53,55.61,55.53,55.59,34600.0,52.6814,52.7573,52.6814,52.7383,34600.0
2011-02-07 11:15:00,55.6,55.6,55.54,55.54,22000.0,52.7478,52.7478,52.6909,52.6909,22000.0
2011-02-07 11:20:00,55.53,55.54,55.51,55.51,16000.0,52.6814,52.6909,52.6624,52.6624,16000.0
2011-02-07 11:25:00,55.52,55.57,55.51,55.57,30300.0,52.6719,52.7193,52.6624,52.7193,30300.0
2011-02-07 11:30:00,55.57,55.63,55.53,55.63,24500.0,52.7193,52.7763,52.6814,52.7763,24500.0
2011-02-07 11:35:00,55.63,55.65,55.62,55.65,19700.0,52.7763,52.7952,52.7668,52.7952,19700.0
2011-02-07 11:40:00,55.65,55.67,55.64,55.66,24300.0,52.7952,52.8142,52.7857,52.8047,24300.0
2011-02-07 11:45:00,55.65,55.71,55.65,55.7,12200.0,52.7952,52.8522,52.7952,52.8427,12200.0
2011-02-07 11:50:00,55.71,55.78,55.71,55.72,21200.0,52.8522,52.9186,52.8522,52.8616,21200.0
2011-02-07 11:55:00,55.73,55.88,55.72,55.87,45800.0,52.8711,53.0134,52.8616,53.0039,45800.0
2011-02-07 12:00:00,55.87,55.94,55.87,55.93,21000.0,53.0039,53.0704,53.0039,53.0609,21000.0
2011-02-07 12:05:00,55.92,55.98,55.92,55.95,30700.0,53.0514,53.1083,53.0514,53.0798,30700.0
2011-02-07 12:10:00,55.95,56.0,55.95,56.0,14100.0,53.0798,53.1273,53.0798,53.1273,14100.0
2011-02-07 12:15:00,55.99,56.06,55.99,56.06,14900.0,53.1178,53.1842,53.1178,53.1842,14900.0
2011-02-07 12:20:00,56.06,56.09,56.0,56.05,20600.0,53.1842,53.2127,53.1273,53.1747,20600.0
2011-02-07 12:25:00,56.06,56.07,56.03,56.03,9200.0,53.1842,53.1937,53.1557,53.1557,9200.0
2011-02-07 12:30:00,56.03,56.04,56.01,56.02,11100.0,53.1557,53.1652,53.1368,53.1462,11100.0
2011-02-07 12:35:00,56.01,56.06,56.01,56.04,5600.0,53.1368,53.1842,53.1368,53.1652,5600.0
2011-02-07 12:40:00,56.03,56.07,56.03,56.06,9000.0,53.1557,53.1937,53.1557,53.1842,9000.0
2011-02-07 12:45:00,56.08,56.08,56.04,56.07,7100.0,53.2032,53.2032,53.1652,53.1937,7100.0
2011-02-07 12:50:00,56.07,56.07,56.0,56.01,13400.0,53.1937,53.1937,53.1273,53.1368,13400.0
2011-02-07 12:55:00,56.0,56.01,55.97,55.98,13100.0,53.1273,53.1368,53.0988,53.1083,13100.0
2011-02-07 13:00:00,55.98,56.05,55.97,56.05,17800.0,53.1083,53.1747,53.0988,53.1747,17800.0
2011-02-07 13:05:00,56.06,56.08,56.03,56.05,11300.0,53.1842,53.2032,53.1557,53.1747,11300.0
2011-02-07 13:10:00,56.05,56.12,56.05,56.11,14800.0,53.1747,53.2411,53.1747,53.2316,14800.0
2011-02-07 13:15:00,56.11,56.12,56.1,56.12,14700.0,53.2316,53.2411,53.2221,53.2411,14700.0
2011-02-07 13:20:00,56.13,56.16,56.12,56.13,17800.0,53.2506,53.2791,53.2411,53.2506,17800.0
2011-02-07 13:25:00,56.13,56.16,56.12,56.14,12400.0,53.2506,53.2791,53.2411,53.2601,12400.0
2011-02-07 13:30:00,56.14,56.14,56.05,56.05,9700.0,53.2601,53.2601,53.1747,53.1747,9700.0
2011-02-07 13:35:00,56.05,56.06,55.98,55.98,16500.0,53.1747,53.1842,53.1083,53.1083,16500.0
2011-02-07 13:40:00,55.99,56.03,55.98,56.01,12400.0,53.1178,53.1557,53.1083,53.1368,12400.0
2011-02-07 13:45:00,56.01,56.01,55.98,56.0,16400.0,53.1368,53.1368,53.1083,53.1273,16400.0
2011-02-07 13:50:00,55.99,56.02,55.97,56.02,18100.0,53.1178,53.1462,53.0988,53.1462,18100.0
2011-02-07 13:55:00,56.02,56.04,55.99,56.03,21500.0,53.1462,53.1652,53.1178,53.1557,21500.0
2011-02-07 14:00:00,56.03,56.04,56.0,56.02,12500.0,53.1557,53.1652,53.1273,53.1462,12500.0
2011-02-07 14:05:00,56.02,56.03,56.0,56.01,16700.0,53.1462,53.1557,53.1273,53.1368,16700.0
2011-02-07 14:10:00,56.0,56.01,55.98,55.98,16900.0,53.1273,53.1368,53.1083,53.1083,16900.0
2011-02-07 14:15:00,55.98,56.0,55.98,55.98,14000.0,53.1083,53.1273,53.1083,53.1083,14000.0
2011-02-07 14:20:00,55.99,56.02,55.98,56.0,15000.0,53.1178,53.1462,53.1083,53.1273,15000.0
2011-02-07 14:25:00,56.01,56.02,55.97,56.0,16100.0,53.1368,53.1462,53.0988,53.1273,16100.0
2011-02-07 14:30:00,56.01,56.01,55.95,55.95,15000.0,53.1368,53.1368,53.0798,53.0798,15000.0
2011-02-07 14:35:00,55.95,55.96,55.88,55.91,36600.0,53.0798,53.0893,53.0134,53.0419,36600.0
2011-02-07 14:40:00,55.91,55.91,55.86,55.88,28200.0,53.0419,53.0419,52.9945,53.0134,28200.0
2011-02-07 14:45:00,55.88,55.88,55.84,55.86,33900.0,53.0134,53.0134,52.9755,52.9945,33900.0
2011-02-07 14:50:00,55.86,55.87,55.81,55.82,19100.0,52.9945,53.0039,52.947,52.9565,19100.0
2011-02-07 14:55:00,55.82,55.83,55.77,55.83,26100.0,52.9565,52.966,52.9091,52.966,26100.0
2011-02-07 15:00:00,55.83,55.92,55.82,55.91,18700.0,52.966,53.0514,52.9565,53.0419,18700.0
2011-02-07 15:05:00,55.91,55.91,55.88,55.88,25400.0,53.0419,53.0419,53.0134,53.0134,25400.0
2011-02-07 15:10:00,55.89,55.89,55.75,55.75,35400.0,53.0229,53.0229,52.8901,52.8901,35400.0
2011-02-07 15:15:00,55.74,55.79,55.74,55.75,50300.0,52.8806,52.928,52.8806,52.8901,50300.0
2011-02-07 15:20:00,55.74,55.76,55.7,55.73,51600.0,52.8806,52.8996,52.8427,52.8711,51600.0
2011-02-07 15:25:00,55.75,55.86,55.75,55.86,40300.0,52.8901,52.9945,52.8901,52.9945,40300.0
2011-02-07 15:30:00,55.86,55.94,55.86,55.91,40400.0,52.9945,53.0704,52.9945,53.0419,40400.0
2011-02-07 15:35:00,55.91,55.97,55.91,55.96,41500.0,53.0419,53.0988,53.0419,53.0893,41500.0
2011-02-07 15:40:00,55.96,56.01,55.96,56.0,52600.0,53.0893,53.1368,53.0893,53.1273,52600.0
2011-02-07 15:45:00,56.01,56.05,56.0,56.05,66900.0,53.1368,53.1747,53.1273,53.1747,66900.0
2011-02-07 15:50:00,56.05,56.06,56.0,56.01,62300.0,53.1747,53.1842,53.1273,53.1368,62300.0
2011-02-07 15:55:00,56.01,56.03,56.0,56.01,105300.0,53.1368,53.1557,53.1273,53.1368,105300.0
2011-02-08 09:30:00,55.92,56.13,55.9,56.13,52200.0,53.0514,53.2506,53.0324,53.2506,52200.0
2011-02-08 09:35:00,56.13,56.13,55.97,55.99,38400.0,53.2506,53.2506,53.0988,53.1178,38400.0
2011-02-08 09:40:00,56.0,56.02,55.9,55.97,15100.0,53.1273,53.1462,53.0324,53.0988,15100.0
2011-02-08 09:45:00,55.96,55.96,55.78,55.78,27500.0,53.0893,53.0893,52.9186,52.9186,27500.0
2011-02-08 09:50:00,55.77,55.8,55.76,55.77,25900.0,52.9091,52.9375,52.8996,52.9091,25900.0
2011-02-08 09:55:00,55.77,55.77,55.71,55.75,28100.0,52.9091,52.9091,52.8522,52.8901,28100.0
2011-02-08 10:00:00,55.73,55.78,55.71,55.75,29300.0,52.8711,52.9186,52.8522,52.8901,29300.0
2011-02-08 10:05:00,55.75,55.77,55.72,55.73,24200.0,52.8901,52.9091,52.8616,52.8711,24200.0
2011-02-08 10:10:00,55.73,55.74,55.7,55.7,34300.0,52.8711,52.8806,52.8427,52.8427,34300.0
2011-02-08 10:15:00,55.71,55.73,55.7,55.72,32800.0,52.8522,52.8711,52.8427,52.8616,32800.0
2011-02-08 10:20:00,55.73,55.73,55.71,55.72,24900.0,52.8711,52.8711,52.8522,52.8616,24900.0
2011-02-08 10:25:00,55.72,55.73,55.7,55.71,45700.0,52.8616,52.8711,52.8427,52.8522,45700.0
2011-02-08 10:30:00,55.71,55.74,55.67,55.73,18800.0,52.8522,52.8806,52.8142,52.8711,18800.0
2011-02-08 10:35:00,55.73,55.77,55.73,55.74,26900.0,52.8711,52.9091,52.8711,52.8806,26900.0
2011-02-08 10:40:00,55.74,55.76,55.73,55.73,27100.0,52.8806,52.8996,52.8711,52.8711,27100.0
2011-02-08 10:45:00,55.74,55.76,55.74,55.74,27100.0,52.8806,52.8996,52.8806,52.8806,27100.0
2011-02-08 10:50:00,55.74,55.74,55.65,55.68,65100.0,52.8806,52.8806,52.7952,52.8237,65100.0
2011-02-08 10:55:00,55.68,55.71,55.66,55.66,18000.0,52.8237,52.8522,52.8047,52.8047,18000.0
2011-02-08 11:00:00,55.66,55.69,55.58,55.58,24500.0,52.8047,52.8332,52.7288,52.7288,24500.0
2011-02-08 11:05:00,55.58,55.58,55.5,55.52,33000.0,52.7288,52.7288,52.6529,52.6719,33000.0
2011-02-08 11:10:00,55.52,55.55,55.51,55.54,20700.0,52.6719,52.7004,52.6624,52.6909,20700.0
2011-02-08 11:15:00,55.53,55.59,55.53,55.58,14700.0,52.6814,52.7383,52.6814,52.7288,14700.0
2011-02-08 11:20:00,55.59,55.66,55.58,55.66,12500.0,52.7383,52.8047,52.7288,52.8047,12500.0
2011-02-08 11:25:00,55.67,55.7,55.65,55.65,26400.0,52.8142,52.8427,52.7952,52.7952,26400.0
2011-02-08 11:30:00,55.66,55.67,55.61,55.64,27000.0,52.8047,52.8142,52.7573,52.7857,27000.0
2011-02-08 11:35:00,55.64,55.64,55.6,55.61,16900.0,52.7857,52.7857,52.7478,52.7573,16900.0
2011-02-08 11:40:00,55.61,55.61,55.56,55.58,23800.0,52.7573,52.7573,52.7098,52.7288,23800.0
2011-02-08 11:45:00,55.58,55.67,55.56,55.67,14200.0,52.7288,52.8142,52.7098,52.8142,14200.0
2011-02-08 11:50:00,55.67,55.77,55.67,55.77,12200.0,52.8142,52.9091,52.8142,52.9091,12200.0
2011-02-08 11:55:00,55.77,55.85,55.77,55.79,20400.0,52.9091,52.985,52.9091,52.928,20400.0
2011-02-08 12:00:00,55.78,55.79,55.77,55.77,16100.0,52.9186,52.928,52.9091,52.9091,16100.0
2011-02-08 12:05:00,55.77,55.77,55.73,55.76,20800.0,52.9091,52.9091,52.8711,52.8996,20800.0
2011-02-08 12:10:00,55.76,55.77,55.75,55.77,8800.0,52.8996,52.9091,52.8901,52.9091,8800.0
2011-02-08 12:15:00,55.76,55.81,55.76,55.8,17300.0,52.8996,52.947,52.8996,52.9375,17300.0
2011-02-08 12:20:00,55.8,55.83,55.79,55.8,20400.0,52.9375,52.966,52.928,52.9375,20400.0
2011-02-08 12:25:00,55.81,55.81,55.73,55.74,23000.0,52.947,52.947,52.8711,52.8806,23000.0
2011-02-08 12:30:00,55.74,55.78,55.73,55.73,25800.0,52.8806,52.9186,52.8711,52.8711,25800.0
2011-02-08 12:35:00,55.72,55.75,55.7,55.73,29500.0,52.8616,52.8901,52.8427,52.8711,29500.0
2011-02-08 12:40:00,55.74,55.74,55.71,55.71,18600.0,52.8806,52.8806,52.8522,52.8522,18600.0
2011-02-08 12:45:00,55.72,55.72,55.69,55.69,19300.0,52.8616,52.8616,52.8332,52.8332,19300.0
2011-02-08 12:50:00,55.69,55.71,55.64,55.64,13000.0,52.8332,52.8522,52.7857,52.7857,13000.0
2011-02-08 12:55:00,55.64,55.65,55.6,55.61,12000.0,52.7857,52.7952,52.7478,52.7573,12000.0
2011-02-08 13:00:00,55.61,55.64,55.6,55.64,13100.0,52.7573,52.7857,52.7478,52.7857,13100.0
2011-02-08 13:05:00,55.65,55.7,55.65,55.7,8300.0,52.7952,52.8427,52.7952,52.8427,8300.0
2011-02-08 13:10:00,55.71,55.71,55.67,55.7,11800.0,52.8522,52.8522,52.8142,52.8427,11800.0
2011-02-08 13:15:00,55.69,55.69,55.66,55.68,18200.0,52.8332,52.8332,52.8047,52.8237,18200.0
2011-02-08 13:20:00,55.67,55.7,55.67,55.69,22200.0,52.8142,52.8427,52.8142,52.8332,22200.0
2011-02-08 13:25:00,55.69,55.7,55.67,55.68,8100.0,52.8332,52.8427,52.8142,52.8237,8100.0
2011-02-08 13:30:00,55.67,55.71,55.67,55.7,17100.0,52.8142,52.8522,52.8142,52.8427,17100.0
2011-02-08 13:35:00,55.7,55.74,55.69,55.74,16300.0,52.8427,52.8806,52.8332,52.8806,16300.0
2011-02-08 13:40:00,55.75,55.75,55.71,55.71,20700.0,52.8901,52.8901,52.8522,52.8522,20700.0
2011-02-08 13:45:00,55.7,55.73,55.7,55.71,38900.0,52.8427,52.8711,52.8427,52.8522,38900.0
2011-02-08 13:50:00,55.71,55.72,55.7,55.7,8100.0,52.8522,52.8616,52.8427,52.8427,8100.0
2011-02-08 13:55:00,55.7,55.71,55.67,55.67,5100.0,52.8427,52.8522,52.8142,52.8142,5100.0
2011-02-08 14:00:00,55.67,55.74,55.67,55.72,18300.0,52.8142,52.8806,52.8142,52.8616,18300.0
2011-02-08 14:05:00,55.73,55.74,55.72,55.73,17900.0,52.8711,52.8806,52.8616,52.8711,17900.0
2011-02-08 14:10:00,55.73,55.74,55.73,55.74,6200.0,52.8711,52.8806,52.8711,52.8806,6200.0
2011-02-08 14:15:00,55.73,55.73,55.71,55.72,21500.0,52.8711,52.8711,52.8522,52.8616,21500.0
2011-02-08 14:20:00,55.71,55.73,55.7,55.72,19900.0,52.8522,52.8711,52.8427,52.8616,19900.0
2011-02-08 14:25:00,55.71,55.71,55.7,55.71,8400.0,52.8522,52.8522,52.8427,52.8522,8400.0
2011-02-08 14:30:00,55.71,55.78,55.71,55.78,16200.0,52.8522,52.9186,52.8522,52.9186,16200.0
2011-02-08 14:35:00,55.78,55.81,55.77,55.8,10400.0,52.9186,52.947,52.9091,52.9375,10400.0
2011-02-08 14:40:00,55.81,55.86,55.81,55.86,20200.0,52.947,52.9945,52.947,52.9945,20200.0
2011-02-08 14:45:00,55.86,55.86,55.85,55.86,13500.0,52.9945,52.9945,52.985,52.9945,13500.0
2011-02-08 14:50:00,55.86,55.86,55.82,55.82,32700.0,52.9945,52.9945,52.9565,52.9565,32700.0
2011-02-08 14:55:00,55.82,55.82,55.78,55.79,15600.0,52.9565,52.9565,52.9186,52.928,15600.0
2011-02-08 15:00:00,55.79,55.8,55.79,55.8,14100.0,52.928,52.9375,52.928,52.9375,14100.0
2011-02-08 15:05:00,55.8,55.84,55.79,55.83,54000.0,52.9375,52.9755,52.928,52.966,54000.0
2011-02-08 15:10:00,55.83,55.84,55.81,55.81,24900.0,52.966,52.9755,52.947,52.947,24900.0
2011-02-08 15:15:00,55.81,55.81,55.8,55.8,15100.0,52.947,52.947,52.9375,52.9375,15100.0
2011-02-08 15:20:00,55.8,55.81,55.8,55.81,35800.0,52.9375,52.947,52.9375,52.947,35800.0
2011-02-08 15:25:00,55.8,55.82,55.8,55.82,32300.0,52.9375,52.9565,52.9375,52.9565,32300.0
2011-02-08 15:30:00,55.81,55.88,55.81,55.88,55700.0,52.947,53.0134,52.947,53.0134,55700.0
2011-02-08 15:35:00,55.88,55.89,55.82,55.86,116400.0,53.0134,53.0229,52.9565,52.9945,116400.0
2011-02-08 15:40:00,55.85,55.88,55.83,55.88,45100.0,52.985,53.0134,52.966,53.0134,45100.0
2011-02-08 15:45:00,55.88,55.91,55.85,55.87,132100.0,53.0134,53.0419,52.985,53.0039,132100.0
2011-02-08 15:50:00,55.87,55.96,55.86,55.91,84100.0,53.0039,53.0893,52.9945,53.0419,84100.0
2011-02-08 15:55:00,55.9,55.93,55.85,55.86,185200.0,53.0324,53.0609,52.985,52.9945,185200.0
2011-02-09 09:30:00,55.82,56.1,55.82,56.1,38800.0,52.9565,53.2221,52.9565,53.2221,38800.0
2011-02-09 09:35:00,56.1,56.36,56.1,56.35,40300.0,53.2221,53.4688,53.2221,53.4593,40300.0
2011-02-09 09:40:00,56.37,56.46,56.35,56.4,51300.0,53.4783,53.5637,53.4593,53.5068,51300.0
2011-02-09 09:45:00,56.4,56.45,56.28,56.32,40100.0,53.5068,53.5542,53.3929,53.4309,40100.0
2011-02-09 09:50:00,56.31,56.46,56.27,56.45,21300.0,53.4214,53.5637,53.3834,53.5542,21300.0
2011-02-09 09:55:00,56.45,56.57,56.45,56.57,31300.0,53.5542,53.668,53.5542,53.668,31300.0
2011-02-09 10:00:00,56.56,56.67,56.56,56.62,24200.0,53.6585,53.7629,53.6585,53.7155,24200.0
2011-02-09 10:05:00,56.63,56.67,56.62,56.64,54400.0,53.725,53.7629,53.7155,53.7344,54400.0
2011-02-09 10:10:00,56.65,56.66,56.52,56.6,28600.0,53.7439,53.7534,53.6206,53.6965,28600.0
2011-02-09 10:15:00,56.6,56.61,56.54,56.59,30100.0,53.6965,53.706,53.6396,53.687,30100.0
2011-02-09 10:20:00,56.59,56.65,56.57,56.58,25800.0,53.687,53.7439,53.668,53.6775,25800.0
2011-02-09 10:25:00,56.58,56.62,56.58,56.61,17200.0,53.6775,53.7155,53.6775,53.706,17200.0
2011-02-09 10:30:00,56.61,56.62,56.6,56.62,21700.0,53.706,53.7155,53.6965,53.7155,21700.0
2011-02-09 10:35:00,56.62,56.67,56.62,56.65,55300.0,53.7155,53.7629,53.7155,53.7439,55300.0
2011-02-09 10:40:00,56.65,56.71,56.65,56.71,15500.0,53.7439,53.8009,53.7439,53.8009,15500.0
2011-02-09 10:45:00,56.71,56.88,56.71,56.88,38900.0,53.8009,53.9621,53.8009,53.9621,38900.0
2011-02-09 10:50:00,56.87,56.89,56.85,56.86,23100.0,53.9526,53.9716,53.9337,53.9432,23100.0
2011-02-09 10:55:00,56.85,56.86,56.81,56.82,14300.0,53.9337,53.9432,53.8957,53.9052,14300.0
2011-02-09 11:00:00,56.81,56.82,56.79,56.8,12300.0,53.8957,53.9052,53.8767,53.8862,12300.0
2011-02-09 11:05:00,56.79,56.84,56.79,56.8,18300.0,53.8767,53.9242,53.8767,53.8862,18300.0
2011-02-09 11:10:00,56.8,56.85,56.78,56.85,23800.0,53.8862,53.9337,53.8673,53.9337,23800.0
2011-02-09 11:15:00,56.84,56.84,56.65,56.66,94900.0,53.9242,53.9242,53.7439,53.7534,94900.0
2011-02-09 11:20:00,56.67,56.7,56.65,56.69,43700.0,53.7629,53.7914,53.7439,53.7819,43700.0
2011-02-09 11:25:00,56.7,56.73,56.65,56.7,63400.0,53.7914,53.8198,53.7439,53.7914,63400.0
2011-02-09 11:30:00,56.69,56.7,56.6,56.6,33900.0,53.7819,53.7914,53.6965,53.6965,33900.0
2011-02-09 11:35:00,56.61,56.61,56.56,56.6,18200.0,53.706,53.706,53.6585,53.6965,18200.0
2011-02-09 11:40:00,56.61,56.7,56.59,56.7,42800.0,53.706,53.7914,53.687,53.7914,42800.0
2011-02-09 11:45:00,56.7,56.72,56.66,56.69,27700.0,53.7914,53.8103,53.7534,53.7819,27700.0
2011-02-09 11:50:00,56.69,56.71,56.68,56.71,15300.0,53.7819,53.8009,53.7724,53.8009,15300.0
2011-02-09 11:55:00,56.7,56.73,56.68,56.69,27300.0,53.7914,53.8198,53.7724,53.7819,27300.0
2011-02-09 12:00:00,56.69,56.73,56.67,56.7,90900.0,53.7819,53.8198,53.7629,53.7914,90900.0
2011-02-09 12:05:00,56.7,56.7,56.65,56.65,22800.0,53.7914,53.7914,53.7439,53.7439,22800.0
2011-02-09 12:10:00,56.65,56.65,56.59,56.6,31700.0,53.7439,53.7439,53.687,53.6965,31700.0
2011-02-09 12:15:00,56.59,56.61,56.54,56.6,17300.0,53.687,53.706,53.6396,53.6965,17300.0
2011-02-09 12:20:00,56.59,56.65,56.53,56.65,18600.0,53.687,53.7439,53.6301,53.7439,18600.0
2011-02-09 12:25:00,56.64,56.68,56.58,56.61,37500.0,53.7344,53.7724,53.6775,53.706,37500.0
2011-02-09 12:30:00,56.61,56.65,56.6,56.62,17600.0,53.706,53.7439,53.6965,53.7155,17600.0
2011-02-09 12:35:00,56.63,56.63,56.6,56.6,9000.0,53.725,53.725,53.6965,53.6965,9000.0
2011-02-09 12:40:00,56.61,56.61,56.58,56.61,20900.0,53.706,53.706,53.6775,53.706,20900.0
2011-02-09 12:45:00,56.61,56.61,56.58,56.6,20900.0,53.706,53.706,53.6775,53.6965,20900.0
2011-02-09 12:50:00,56.6,56.6,56.55,56.56,11300.0,53.6965,53.6965,53.6491,53.6585,11300.0
2011-02-09 12:55:00,56.56,56.57,56.54,56.55,19700.0,53.6585,53.668,53.6396,53.6491,19700.0
2011-02-09 13:00:00,56.55,56.62,56.55,56.62,16700.0,53.6491,53.7155,53.6491,53.7155,16700.0
2011-02-09 13:05:00,56.62,56.69,56.61,56.68,14300.0,53.7155,53.7819,53.706,53.7724,14300.0
2011-02-09 13:10:00,56.68,56.7,56.66,56.7,26700.0,53.7724,53.7914,53.7534,53.7914,26700.0
2011-02-09 13:15:00,56.69,56.82,56.69,56.82,24100.0,53.7819,53.9052,53.7819,53.9052,24100.0
2011-02-09 13:20:00,56.81,56.86,56.81,56.82,13900.0,53.8957,53.9432,53.8957,53.9052,13900.0
2011-02-09 13:25:00,56.82,56.83,56.76,56.76,10100.0,53.9052,53.9147,53.8483,53.8483,10100.0
2011-02-09 13:30:00,56.76,56.77,56.75,56.76,11900.0,53.8483,53.8578,53.8388,53.8483,11900.0
2011-02-09 13:35:00,56.76,56.77,56.75,56.75,13600.0,53.8483,53.8578,53.8388,53.8388,13600.0
2011-02-09 13:40:00,56.75,56.75,56.69,56.69,15600.0,53.8388,53.8388,53.7819,53.7819,15600.0
2011-02-09 13:45:00,56.69,56.74,56.69,56.73,17700.0,53.7819,53.8293,53.7819,53.8198,17700.0
2011-02-09 13:50:00,56.73,56.89,56.73,56.89,30200.0,53.8198,53.9716,53.8198,53.9716,30200.0
2011-02-09 13:55:00,56.88,56.88,56.81,56.82,24200.0,53.9621,53.9621,53.8957,53.9052,24200.0
2011-02-09 14:00:00,56.81,56.82,56.68,56.69,43400.0,53.8957,53.9052,53.7724,53.7819,43400.0
2011-02-09 14:05:00,56.7,56.71,56.67,56.68,30100.0,53.7914,53.8009,53.7629,53.7724,30100.0
2011-02-09 14:10:00,56.68,56.71,56.63,56.63,23600.0,53.7724,53.8009,53.725,53.725,23600.0
2011-02-09 14:15:00,56.62,56.67,56.62,56.63,17700.0,53.7155,53.7629,53.7155,53.725,17700.0
2011-02-09 14:20:00,56.62,56.64,56.61,56.64,14800.0,53.7155,53.7344,53.706,53.7344,14800.0
2011-02-09 14:25:00,56.63,56.66,56.56,56.64,22200.0,53.725,53.7534,53.6585,53.7344,22200.0
2011-02-09 14:30:00,56.64,56.7,56.64,56.67,21000.0,53.7344,53.7914,53.7344,53.7629,21000.0
2011-02-09 14:35:00,56.66,56.72,56.66,56.7,25800.0,53.7534,53.8103,53.7534,53.7914,25800.0
2011-02-09 14:40:00,56.71,56.84,56.7,56.75,94400.0,53.8009,53.9242,53.7914,53.8388,94400.0
2011-02-09 14:45:00,56.75,56.76,56.67,56.67,31200.0,53.8388,53.8483,53.7629,53.7629,31200.0
2011-02-09 14:50:00,56.67,56.7,56.56,56.56,90600.0,53.7629,53.7914,53.6585,53.6585,90600.0
2011-02-09 14:55:00,56.55,56.59,56.53,56.53,44400.0,53.6491,53.687,53.6301,53.6301,44400.0
2011-02-09 15:00:00,56.53,56.71,56.53,56.69,34500.0,53.6301,53.8009,53.6301,53.7819,34500.0
2011-02-09 15:05:00,56.69,56.71,56.69,56.7,32600.0,53.7819,53.8009,53.7819,53.7914,32600.0
2011-02-09 15:10:00,56.69,56.72,56.68,56.72,46900.0,53.7819,53.8103,53.7724,53.8103,46900.0
2011-02-09 15:15:00,56.72,56.73,56.69,56.7,26500.0,53.8103,53.8198,53.7819,53.7914,26500.0
2011-02-09 15:20:00,56.7,56.81,56.7,56.81,24800.0,53.7914,53.8957,53.7914,53.8957,24800.0
2011-02-09 15:25:00,56.82,56.83,56.79,56.82,37200.0,53.9052,53.9147,53.8767,53.9052,37200.0
2011-02-09 15:30:00,56.82,56.83,56.72,56.72,44700.0,53.9052,53.9147,53.8103,53.8103,44700.0
2011-02-09 15:35:00,56.72,56.85,56.72,56.83,81300.0,53.8103,53.9337,53.8103,53.9147,81300.0
2011-02-09 15:40:00,56.82,56.94,56.81,56.89,74000.0,53.9052,54.0191,53.8957,53.9716,74000.0
2011-02-09 15:45:00,56.9,56.96,56.84,56.86,130500.0,53.9811,54.038,53.9242,53.9432,130500.0
2011-02-09 15:50:00,56.87,56.88,56.79,56.87,120000.0,53.9526,53.9621,53.8767,53.9526,120000.0
2011-02-09 15:55:00,56.88,56.96,56.87,56.94,216100.0,53.9621,54.038,53.9526,54.0191,216100.0
2011-02-10 09:30:00,56.82,57.14,56.82,57.0,76000.0,53.9052,54.2088,53.9052,54.076,76000.0
2011-02-10 09:35:00,57.01,57.09,56.98,57.01,36600.0,54.0855,54.1614,54.057,54.0855,36600.0
2011-02-10 09:40:00,57.0,57.02,56.98,57.0,24700.0,54.076,54.095,54.057,54.076,24700.0
2011-02-10 09:45:00,57.0,57.0,56.72,56.73,15900.0,54.076,54.076,53.8103,53.8198,15900.0
2011-02-10 09:50:00,56.75,56.81,56.72,56.81,9100.0,53.8388,53.8957,53.8103,53.8957,9100.0
2011-02-10 09:55:00,56.81,56.83,56.76,56.81,12900.0,53.8957,53.9147,53.8483,53.8957,12900.0
2011-02-10 10:00:00,56.82,56.91,56.75,56.8,55500.0,53.9052,53.9906,53.8388,53.8862,55500.0
2011-02-10 10:05:00,56.79,56.81,56.77,56.77,56700.0,53.8767,53.8957,53.8578,53.8578,56700.0
2011-02-10 10:10:00,56.78,56.81,56.76,56.78,63700.0,53.8673,53.8957,53.8483,53.8673,63700.0
2011-02-10 10:15:00,56.78,56.93,56.78,56.91,87400.0,53.8673,54.0096,53.8673,53.9906,87400.0
2011-02-10 10:20:00,56.9,56.92,56.87,56.87,19800.0,53.9811,54.0001,53.9526,53.9526,19800.0
2011-02-10 10:25:00,56.86,56.91,56.82,56.91,24200.0,53.9432,53.9906,53.9052,53.9906,24200.0
2011-02-10 10:30:00,56.92,56.98,56.81,56.86,35800.0,54.0001,54.057,53.8957,53.9432,35800.0
2011-02-10 10:35:00,56.86,56.91,56.8,56.81,25000.0,53.9432,53.9906,53.8862,53.8957,25000.0
2011-02-10 10:40:00,56.81,56.84,56.75,56.8,22700.0,53.8957,53.9242,53.8388,53.8862,22700.0
2011-02-10 10:45:00,56.83,56.87,56.81,56.85,12500.0,53.9147,53.9526,53.8957,53.9337,12500.0
2011-02-10 10:50:00,56.84,56.84,56.75,56.76,9500.0,53.9242,53.9242,53.8388,53.8483,9500.0
2011-02-10 10:55:00,56.76,56.79,56.75,56.76,6600.0,53.8483,53.8767,53.8388,53.8483,6600.0
2011-02-10 11:00:00,56.76,56.77,56.75,56.76,10600.0,53.8483,53.8578,53.8388,53.8483,10600.0
2011-02-10 11:05:00,56.75,56.82,56.75,56.78,10500.0,53.8388,53.9052,53.8388,53.8673,10500.0
2011-02-10 11:10:00,56.78,56.82,56.77,56.79,4500.0,53.8673,53.9052,53.8578,53.8767,4500.0
2011-02-10 11:15:00,56.81,56.85,56.78,56.81,12500.0,53.8957,53.9337,53.8673,53.8957,12500.0
2011-02-10 11:20:00,56.82,56.88,56.8,56.87,11100.0,53.9052,53.9621,53.8862,53.9526,11100.0
2011-02-10 11:25:00,56.87,56.91,56.87,56.9,9700.0,53.9526,53.9906,53.9526,53.9811,9700.0
2011-02-10 11:30:00,56.9,56.92,56.87,56.89,19400.0,53.9811,54.0001,53.9526,53.9716,19400.0
2011-02-10 11:35:00,56.89,56.9,56.84,56.85,20100.0,53.9716,53.9811,53.9242,53.9337,20100.0
2011-02-10 11:40:00,56.85,56.85,56.79,56.82,28700.0,53.9337,53.9337,53.8767,53.9052,28700.0
2011-02-10 11:45:00,56.83,56.88,56.82,56.84,16800.0,53.9147,53.9621,53.9052,53.9242,16800.0
2011-02-10 11:50:00,56.84,56.85,56.8,56.8,15800.0,53.9242,53.9337,53.8862,53.8862,15800.0
2011-02-10 11:55:00,56.8,56.81,56.78,56.79,12400.0,53.8862,53.8957,53.8673,53.8767,12400.0
2011-02-10 12:00:00,56.78,56.81,56.75,56.78,7900.0,53.8673,53.8957,53.8388,53.8673,7900.0
2011-02-10 12:05:00,56.77,56.82,56.77,56.81,13100.0,53.8578,53.9052,53.8578,53.8957,13100.0
2011-02-10 12:10:00,56.81,56.85,56.78,56.82,9600.0,53.8957,53.9337,53.8673,53.9052,9600.0
2011-02-10 12:15:00,56.82,56.83,56.79,56.81,16800.0,53.9052,53.9147,53.8767,53.8957,16800.0
2011-02-10 12:20:00,56.82,56.88,56.82,56.83,12700.0,53.9052,53.9621,53.9052,53.9147,12700.0
2011-02-10 12:25:00,56.83,56.92,56.8,56.91,21100.0,53.9147,54.0001,53.8862,53.9906,21100.0
2011-02-10 12:30:00,56.91,56.98,56.89,56.95,25900.0,53.9906,54.057,53.9716,54.0285,25900.0
2011-02-10 12:35:00,56.95,56.99,56.89,56.89,14400.0,54.0285,54.0665,53.9716,53.9716,14400.0
2011-02-10 12:40:00,56.88,56.92,56.85,56.9,9300.0,53.9621,54.0001,53.9337,53.9811,9300.0
2011-02-10 12:45:00,56.89,56.94,56.89,56.92,9400.0,53.9716,54.0191,53.9716,54.0001,9400.0
2011-02-10 12:50:00,56.93,56.96,56.93,56.96,16100.0,54.0096,54.038,54.0096,54.038,16100.0
2011-02-10 12:55:00,56.96,57.0,56.96,56.98,13900.0,54.038,54.076,54.038,54.057,13900.0
2011-02-10 13:00:00,56.99,56.99,56.91,56.96,13100.0,54.0665,54.0665,53.9906,54.038,13100.0
2011-02-10 13:05:00,56.97,56.99,56.93,56.98,21500.0,54.0475,54.0665,54.0096,54.057,21500.0
2011-02-10 13:10:00,56.98,57.0,56.98,56.99,6100.0,54.057,54.076,54.057,54.0665,6100.0
2011-02-10 13:15:00,57.0,57.02,56.98,57.01,11500.0,54.076,54.095,54.057,54.0855,11500.0
2011-02-10 13:20:00,57.01,57.01,56.99,57.0,12600.0,54.0855,54.0855,54.0665,54.076,12600.0
2011-02-10 13:25:00,57.0,57.0,56.95,56.97,16100.0,54.076,54.076,54.0285,54.0475,16100.0
2011-02-10 13:30:00,56.98,57.01,56.95,56.95,21900.0,54.057,54.0855,54.0285,54.0285,21900.0
2011-02-10 13:35:00,56.96,56.98,56.94,56.95,16200.0,54.038,54.057,54.0191,54.0285,16200.0
2011-02-10 13:40:00,56.94,56.99,56.93,56.99,12400.0,54.0191,54.0665,54.0096,54.0665,12400.0
2011-02-10 13:45:00,56.99,57.01,56.98,57.0,14200.0,54.0665,54.0855,54.057,54.076,14200.0
2011-02-10 13:50:00,57.0,57.02,56.98,57.0,17800.0,54.076,54.095,54.057,54.076,17800.0
2011-02-10 13:55:00,57.0,57.01,56.98,57.01,12000.0,54.076,54.0855,54.057,54.0855,12000.0
2011-02-10 14:00:00,57.0,57.01,56.98,57.0,23600.0,54.076,54.0855,54.057,54.076,23600.0
2011-02-10 14:05:00,57.0,57.02,56.98,57.01,12200.0,54.076,54.095,54.057,54.0855,12200.0
2011-02-10 14:10:00,57.01,57.01,56.99,57.0,13900.0,54.0855,54.0855,54.0665,54.076,13900.0
2011-02-10 14:15:00,56.99,57.0,56.98,56.98,7900.0,54.0665,54.076,54.057,54.057,7900.0
2011-02-10 14:20:00,56.98,57.0,56.98,57.0,33100.0,54.057,54.076,54.057,54.076,33100.0
2011-02-10 14:25:00,56.99,57.01,56.98,56.98,12900.0,54.0665,54.0855,54.057,54.057,12900.0
2011-02-10 14:30:00,56.99,57.0,56.98,56.98,17700.0,54.0665,54.076,54.057,54.057,17700.0
2011-02-10 14:35:00,56.98,57.0,56.98,56.99,14600.0,54.057,54.076,54.057,54.0665,14600.0
2011-02-10 14:40:00,56.98,57.0,56.98,56.98,8800.0,54.057,54.076,54.057,54.057,8800.0
2011-02-10 14:45:00,56.99,56.99,56.98,56.99,5900.0,54.0665,54.0665,54.057,54.0665,5900.0
2011-02-10 14:50:00,56.99,56.99,56.98,56.99,15600.0,54.0665,54.0665,54.057,54.0665,15600.0
2011-02-10 14:55:00,56.98,57.0,56.98,56.99,23500.0,54.057,54.076,54.057,54.0665,23500.0
2011-02-10 15:00:00,56.98,57.0,56.98,56.98,15700.0,54.057,54.076,54.057,54.057,15700.0
2011-02-10 15:05:00,56.99,56.99,56.91,56.94,36800.0,54.0665,54.0665,53.9906,54.0191,36800.0
2011-02-10 15:10:00,56.93,56.95,56.92,56.93,18800.0,54.0096,54.0285,54.0001,54.0096,18800.0
2011-02-10 15:15:00,56.93,56.99,56.93,56.94,37400.0,54.0096,54.0665,54.0096,54.0191,37400.0
2011-02-10 15:20:00,56.95,57.0,56.93,57.0,19700.0,54.0285,54.076,54.0096,54.076,19700.0
2011-02-10 15:25:00,56.99,57.01,56.99,57.0,19300.0,54.0665,54.0855,54.0665,54.076,19300.0
2011-02-10 15:30:00,56.99,57.0,56.99,56.99,60500.0,54.0665,54.076,54.0665,54.0665,60500.0
2011-02-10 15:35:00,56.99,56.99,56.92,56.97,90000.0,54.0665,54.0665,54.0001,54.0475,90000.0
2011-02-10 15:40:00,56.96,57.01,56.96,57.0,33000.0,54.038,54.0855,54.038,54.076,33000.0
2011-02-10 15:45:00,57.01,57.07,57.0,57.06,101900.0,54.0855,54.1424,54.076,54.1329,101900.0
2011-02-10 15:50:00,57.05,57.06,56.89,56.89,104700.0,54.1234,54.1329,53.9716,53.9716,104700.0
2011-02-10 15:55:00,56.9,57.0,56.88,57.0,120600.0,53.9811,54.076,53.9621,54.076,120600.0
2011-02-11 09:30:00,56.92,56.95,56.74,56.81,19400.0,54.0001,54.0285,53.8293,53.8957,19400.0
2011-02-11 09:35:00,56.83,56.97,56.83,56.94,6000.0,53.9147,54.0475,53.9147,54.0191,6000.0
2011-02-11 09:40:00,56.92,56.98,56.88,56.9,5800.0,54.0001,54.057,53.9621,53.9811,5800.0
2011-02-11 09:45:00,56.9,56.98,56.86,56.9,7200.0,53.9811,54.057,53.9432,53.9811,7200.0
2011-02-11 09:50:00,56.91,57.0,56.91,56.93,7100.0,53.9906,54.076,53.9906,54.0096,7100.0
2011-02-11 09:55:00,56.92,57.01,56.88,56.97,9700.0,54.0001,54.0855,53.9621,54.0475,9700.0
2011-02-11 10:00:00,56.98,57.03,56.94,57.02,17800.0,54.057,54.1044,54.0191,54.095,17800.0
2011-02-11 10:05:00,57.03,57.05,56.95,57.01,25000.0,54.1044,54.1234,54.0285,54.0855,25000.0
2011-02-11 10:10:00,56.99,57.0,56.93,56.93,9500.0,54.0665,54.076,54.0096,54.0096,9500.0
2011-02-11 10:15:00,56.93,56.97,56.86,56.93,10900.0,54.0096,54.0475,53.9432,54.0096,10900.0
2011-02-11 10:20:00,56.93,56.94,56.86,56.89,13100.0,54.0096,54.0191,53.9432,53.9716,13100.0
2011-02-11 10:25:00,56.89,57.01,56.88,56.98,72300.0,53.9716,54.0855,53.9621,54.057,72300.0
2011-02-11 10:30:00,56.99,57.03,56.99,57.02,45600.0,54.0665,54.1044,54.0665,54.095,45600.0
2011-02-11 10:35:00,57.02,57.12,57.02,57.1,11500.0,54.095,54.1898,54.095,54.1708,11500.0
2011-02-11 10:40:00,57.1,57.1,57.03,57.06,37500.0,54.1708,54.1708,54.1044,54.1329,37500.0
2011-02-11 10:45:00,57.06,57.06,56.99,57.04,25300.0,54.1329,54.1329,54.0665,54.1139,25300.0
2011-02-11 10:50:00,57.04,57.14,57.04,57.13,19500.0,54.1139,54.2088,54.1139,54.1993,19500.0
2011-02-11 10:55:00,57.13,57.24,57.12,57.23,12600.0,54.1993,54.3037,54.1898,54.2942,12600.0
2011-02-11 11:00:00,57.23,57.28,57.14,57.22,39500.0,54.2942,54.3416,54.2088,54.2847,39500.0
2011-02-11 11:05:00,57.21,57.28,57.21,57.26,26600.0,54.2752,54.3416,54.2752,54.3226,26600.0
2011-02-11 11:10:00,57.27,57.28,57.23,57.23,22800.0,54.3321,54.3416,54.2942,54.2942,22800.0
2011-02-11 11:15:00,57.22,57.28,57.18,57.28,14300.0,54.2847,54.3416,54.2467,54.3416,14300.0
2011-02-11 11:20:00,57.27,57.29,57.22,57.29,10500.0,54.3321,54.3511,54.2847,54.3511,10500.0
2011-02-11 11:25:00,57.28,57.3,57.26,57.3,7700.0,54.3416,54.3606,54.3226,54.3606,7700.0
2011-02-11 11:30:00,57.29,57.3,57.26,57.26,12300.0,54.3511,54.3606,54.3226,54.3226,12300.0
2011-02-11 11:35:00,57.26,57.27,57.23,57.27,5700.0,54.3226,54.3321,54.2942,54.3321,5700.0
2011-02-11 11:40:00,57.26,57.34,57.23,57.34,13200.0,54.3226,54.3985,54.2942,54.3985,13200.0
2011-02-11 11:45:00,57.35,57.36,57.32,57.32,8900.0,54.408,54.4175,54.3796,54.3796,8900.0
2011-02-11 11:50:00,57.34,57.4,57.34,57.36,7000.0,54.3985,54.4555,54.3985,54.4175,7000.0
2011-02-11 11:55:00,57.35,57.4,57.34,57.4,9600.0,54.408,54.4555,54.3985,54.4555,9600.0
2011-02-11 12:00:00,57.39,57.39,57.33,57.37,5800.0,54.446,54.446,54.389,54.427,5800.0
2011-02-11 12:05:00,57.37,57.4,57.36,57.36,9700.0,54.427,54.4555,54.4175,54.4175,9700.0
2011-02-11 12:10:00,57.37,57.37,57.27,57.29,11100.0,54.427,54.427,54.3321,54.3511,11100.0
2011-02-11 12:15:00,57.29,57.33,57.27,57.3,11400.0,54.3511,54.389,54.3321,54.3606,11400.0
2011-02-11 12:20:00,57.31,57.34,57.3,57.34,9800.0,54.3701,54.3985,54.3606,54.3985,9800.0
2011-02-11 12:25:00,57.34,57.38,57.33,57.36,13500.0,54.3985,54.4365,54.389,54.4175,13500.0
2011-02-11 12:30:00,57.37,57.44,57.37,57.43,15300.0,54.427,54.4934,54.427,54.4839,15300.0
2011-02-11 12:35:00,57.43,57.43,57.36,57.39,7900.0,54.4839,54.4839,54.4175,54.446,7900.0
2011-02-11 12:40:00,57.39,57.48,57.39,57.48,7300.0,54.446,54.5314,54.446,54.5314,7300.0
2011-02-11 12:45:00,57.48,57.5,57.47,57.5,7800.0,54.5314,54.5503,54.5219,54.5503,7800.0
2011-02-11 12:50:00,57.49,57.51,57.46,57.46,5400.0,54.5408,54.5598,54.5124,54.5124,5400.0
2011-02-11 12:55:00,57.46,57.47,57.42,57.43,6800.0,54.5124,54.5219,54.4744,54.4839,6800.0
2011-02-11 13:00:00,57.44,57.45,57.41,57.44,4400.0,54.4934,54.5029,54.4649,54.4934,4400.0
2011-02-11 13:05:00,57.45,57.53,57.45,57.52,7600.0,54.5029,54.5788,54.5029,54.5693,7600.0
2011-02-11 13:10:00,57.52,57.55,57.5,57.55,7800.0,54.5693,54.5978,54.5503,54.5978,7800.0
2011-02-11 13:15:00,57.55,57.6,57.54,57.58,13200.0,54.5978,54.6452,54.5883,54.6262,13200.0
2011-02-11 13:20:00,57.58,57.61,57.55,57.59,11000.0,54.6262,54.6547,54.5978,54.6357,11000.0
2011-02-11 13:25:00,57.59,57.6,57.58,57.6,3800.0,54.6357,54.6452,54.6262,54.6452,3800.0
2011-02-11 13:30:00,57.59,57.64,57.59,57.64,17500.0,54.6357,54.6831,54.6357,54.6831,17500.0
2011-02-11 13:35:00,57.64,57.67,57.63,57.67,19500.0,54.6831,54.7116,54.6737,54.7116,19500.0
2011-02-11 13:40:00,57.66,57.69,57.65,57.69,22000.0,54.7021,54.7306,54.6926,54.7306,22000.0
2011-02-11 13:45:00,57.69,57.73,57.68,57.72,37200.0,54.7306,54.7685,54.7211,54.759,37200.0
2011-02-11 13:50:00,57.71,57.8,57.71,57.79,55800.0,54.7496,54.8349,54.7496,54.8255,55800.0
2011-02-11 13:55:00,57.78,57.93,57.78,57.87,53100.0,54.816,54.9583,54.816,54.9013,53100.0
2011-02-11 14:00:00,57.88,57.92,57.83,57.85,37300.0,54.9108,54.9488,54.8634,54.8824,37300.0
2011-02-11 14:05:00,57.84,57.87,57.83,57.86,29400.0,54.8729,54.9013,54.8634,54.8919,29400.0
2011-02-11 14:10:00,57.86,57.9,57.84,57.87,21800.0,54.8919,54.9298,54.8729,54.9013,21800.0
2011-02-11 14:15:00,57.86,57.87,57.77,57.77,25100.0,54.8919,54.9013,54.8065,54.8065,25100.0
2011-02-11 14:20:00,57.77,57.78,57.74,57.75,6700.0,54.8065,54.816,54.778,54.7875,6700.0
2011-02-11 14:25:00,57.74,57.78,57.73,57.73,21500.0,54.778,54.816,54.7685,54.7685,21500.0
2011-02-11 14:30:00,57.74,57.79,57.74,57.75,32700.0,54.778,54.8255,54.778,54.7875,32700.0
2011-02-11 14:35:00,57.74,57.76,57.74,57.76,10400.0,54.778,54.797,54.778,54.797,10400.0
2011-02-11 14:40:00,57.76,57.77,57.73,57.74,17800.0,54.797,54.8065,54.7685,54.778,17800.0
2011-02-11 14:45:00,57.74,57.76,57.72,57.75,14800.0,54.778,54.797,54.759,54.7875,14800.0
2011-02-11 14:50:00,57.75,57.77,57.74,57.75,12000.0,54.7875,54.8065,54.778,54.7875,12000.0
2011-02-11 14:55:00,57.76,57.78,57.75,57.77,10600.0,54.797,54.816,54.7875,54.8065,10600.0
2011-02-11 15:00:00,57.77,57.86,57.74,57.78,50200.0,54.8065,54.8919,54.778,54.816,50200.0
2011-02-11 15:05:00,57.77,57.85,57.71,57.8,54700.0,54.8065,54.8824,54.7496,54.8349,54700.0
2011-02-11 15:10:00,57.8,57.83,57.8,57.81,22100.0,54.8349,54.8634,54.8349,54.8444,22100.0
2011-02-11 15:15:00,57.81,57.82,57.78,57.78,27500.0,54.8444,54.8539,54.816,54.816,27500.0
2011-02-11 15:20:00,57.78,57.84,57.75,57.84,30000.0,54.816,54.8729,54.7875,54.8729,30000.0
2011-02-11 15:25:00,57.84,57.88,57.82,57.88,22200.0,54.8729,54.9108,54.8539,54.9108,22200.0
2011-02-11 15:30:00,57.87,57.89,57.81,57.81,36600.0,54.9013,54.9203,54.8444,54.8444,36600.0
2011-02-11 15:35:00,57.82,57.84,57.8,57.83,34100.0,54.8539,54.8729,54.8349,54.8634,34100.0
2011-02-11 15:40:00,57.82,57.88,57.82,57.84,46300.0,54.8539,54.9108,54.8539,54.8729,46300.0
2011-02-11 15:45:00,57.84,57.86,57.79,57.83,71400.0,54.8729,54.8919,54.8255,54.8634,71400.0
2011-02-11 15:50:00,57.83,57.89,57.8,57.83,78400.0,54.8634,54.9203,54.8349,54.8634,78400.0
2011-02-11 15:55:00,57.82,57.91,57.79,57.86,144100.0,54.8539,54.9393,54.8255,54.8919,144100.0
2011-02-14 09:30:00,57.48,57.74,57.33,57.46,45300.0,54.5314,54.778,54.389,54.5124,45300.0
2011-02-14 09:35:00,57.5,57.54,57.36,57.39,40500.0,54.5503,54.5883,54.4175,54.446,40500.0
2011-02-14 09:40:00,57.4,57.41,57.17,57.19,77900.0,54.4555,54.4649,54.2373,54.2562,77900.0
2011-02-14 09:45:00,57.19,57.3,57.13,57.28,34400.0,54.2562,54.3606,54.1993,54.3416,34400.0
2011-02-14 09:50:00,57.27,57.28,57.2,57.26,28400.0,54.3321,54.3416,54.2657,54.3226,28400.0
2011-02-14 09:55:00,57.27,57.4,57.26,57.39,20300.0,54.3321,54.4555,54.3226,54.446,20300.0
2011-02-14 10:00:00,57.4,57.4,57.34,57.36,26500.0,54.4555,54.4555,54.3985,54.4175,26500.0
2011-02-14 10:05:00,57.35,57.36,57.28,57.34,57600.0,54.408,54.4175,54.3416,54.3985,57600.0
2011-02-14 10:10:00,57.33,57.34,57.16,57.2,21500.0,54.389,54.3985,54.2278,54.2657,21500.0
2011-02-14 10:15:00,57.2,57.25,57.18,57.22,14200.0,54.2657,54.3132,54.2467,54.2847,14200.0
2011-02-14 10:20:00,57.21,57.22,57.14,57.16,18100.0,54.2752,54.2847,54.2088,54.2278,18100.0
2011-02-14 10:25:00,57.16,57.24,57.16,57.23,32300.0,54.2278,54.3037,54.2278,54.2942,32300.0
2011-02-14 10:30:00,57.21,57.31,57.2,57.3,43400.0,54.2752,54.3701,54.2657,54.3606,43400.0
2011-02-14 10:35:00,57.29,57.38,57.26,57.38,38000.0,54.3511,54.4365,54.3226,54.4365,38000.0
2011-02-14 10:40:00,57.37,57.42,57.35,57.38,58200.0,54.427,54.4744,54.408,54.4365,58200.0
2011-02-14 10:45:00,57.38,57.5,57.38,57.45,29300.0,54.4365,54.5503,54.4365,54.5029,29300.0
2011-02-14 10:50:00,57.46,57.53,57.46,57.51,38300.0,54.5124,54.5788,54.5124,54.5598,38300.0
2011-02-14 10:55:00,57.5,57.51,57.44,57.46,20100.0,54.5503,54.5598,54.4934,54.5124,20100.0
2011-02-14 11:00:00,57.47,57.49,57.46,57.47,8600.0,54.5219,54.5408,54.5124,54.5219,8600.0
2011-02-14 11:05:00,57.47,57.48,57.45,57.46,47000.0,54.5219,54.5314,54.5029,54.5124,47000.0
2011-02-14 11:10:00,57.45,57.46,57.43,57.43,13300.0,54.5029,54.5124,54.4839,54.4839,13300.0
2011-02-14 11:15:00,57.44,57.46,57.4,57.46,11200.0,54.4934,54.5124,54.4555,54.5124,11200.0
2011-02-14 11:20:00,57.46,57.46,57.39,57.44,48600.0,54.5124,54.5124,54.446,54.4934,48600.0
2011-02-14 11:25:00,57.45,57.45,57.41,57.42,36700.0,54.5029,54.5029,54.4649,54.4744,36700.0
2011-02-14 11:30:00,57.43,57.43,57.34,57.39,14700.0,54.4839,54.4839,54.3985,54.446,14700.0
2011-02-14 11:35:00,57.39,57.41,57.32,57.33,16100.0,54.446,54.4649,54.3796,54.389,16100.0
2011-02-14 11:40:00,57.34,57.37,57.32,57.35,17200.0,54.3985,54.427,54.3796,54.408,17200.0
2011-02-14 11:45:00,57.34,57.37,57.25,57.27,65400.0,54.3985,54.427,54.3132,54.3321,65400.0
2011-02-14 11:50:00,57.27,57.27,57.23,57.24,13600.0,54.3321,54.3321,54.2942,54.3037,13600.0
2011-02-14 11:55:00,57.24,57.26,57.23,57.23,36100.0,54.3037,54.3226,54.2942,54.2942,36100.0
2011-02-14 12:00:00,57.23,57.24,57.17,57.17,20500.0,54.2942,54.3037,54.2373,54.2373,20500.0
2011-02-14 12:05:00,57.18,57.2,57.09,57.2,20200.0,54.2467,54.2657,54.1614,54.2657,20200.0
2011-02-14 12:10:00,57.2,57.26,57.2,57.25,11400.0,54.2657,54.3226,54.2657,54.3132,11400.0
2011-02-14 12:15:00,57.25,57.25,57.24,57.25,3800.0,54.3132,54.3132,54.3037,54.3132,3800.0
2011-02-14 12:20:00,57.24,57.26,57.24,57.25,11500.0,54.3037,54.3226,54.3037,54.3132,11500.0
2011-02-14 12:25:00,57.25,57.26,57.22,57.25,11800.0,54.3132,54.3226,54.2847,54.3132,11800.0
2011-02-14 12:30:00,57.25,57.32,57.24,57.26,18600.0,54.3132,54.3796,54.3037,54.3226,18600.0
2011-02-14 12:35:00,57.27,57.28,57.24,57.25,6900.0,54.3321,54.3416,54.3037,54.3132,6900.0
2011-02-14 12:40:00,57.26,57.26,57.22,57.23,14800.0,54.3226,54.3226,54.2847,54.2942,14800.0
2011-02-14 12:45:00,57.24,57.28,57.22,57.24,19300.0,54.3037,54.3416,54.2847,54.3037,19300.0
2011-02-14 12:50:00,57.25,57.25,57.24,57.25,4700.0,54.3132,54.3132,54.3037,54.3132,4700.0
2011-02-14 12:55:00,57.25,57.25,57.24,57.25,6300.0,54.3132,54.3132,54.3037,54.3132,6300.0
2011-02-14 13:00:00,57.25,57.25,57.24,57.25,9800.0,54.3132,54.3132,54.3037,54.3132,9800.0
2011-02-14 13:05:00,57.23,57.23,57.17,57.17,11000.0,54.2942,54.2942,54.2373,54.2373,11000.0
2011-02-14 13:10:00,57.18,57.23,57.17,57.23,12600.0,54.2467,54.2942,54.2373,54.2942,12600.0
2011-02-14 13:15:00,57.23,57.25,57.23,57.25,5600.0,54.2942,54.3132,54.2942,54.3132,5600.0
2011-02-14 13:20:00,57.25,57.25,57.21,57.21,22300.0,54.3132,54.3132,54.2752,54.2752,22300.0
2011-02-14 13:25:00,57.22,57.24,57.21,57.22,13600.0,54.2847,54.3037,54.2752,54.2847,13600.0
2011-02-14 13:30:00,57.22,57.23,57.19,57.22,14800.0,54.2847,54.2942,54.2562,54.2847,14800.0
2011-02-14 13:35:00,57.2,57.22,57.18,57.19,15200.0,54.2657,54.2847,54.2467,54.2562,15200.0
2011-02-14 13:40:00,57.19,57.19,57.15,57.15,20000.0,54.2562,54.2562,54.2183,54.2183,20000.0
2011-02-14 13:45:00,57.15,57.19,57.14,57.19,8300.0,54.2183,54.2562,54.2088,54.2562,8300.0
2011-02-14 13:50:00,57.19,57.2,57.18,57.18,15700.0,54.2562,54.2657,54.2467,54.2467,15700.0
2011-02-14 13:55:00,57.19,57.22,57.18,57.21,12800.0,54.2562,54.2847,54.2467,54.2752,12800.0
2011-02-14 14:00:00,57.22,57.24,57.21,57.24,35700.0,54.2847,54.3037,54.2752,54.3037,35700.0
2011-02-14 14:05:00,57.23,57.25,57.23,57.25,13400.0,54.2942,54.3132,54.2942,54.3132,13400.0
2011-02-14 14:10:00,57.24,57.25,57.2,57.21,24900.0,54.3037,54.3132,54.2657,54.2752,24900.0
2011-02-14 14:15:00,57.21,57.21,57.18,57.2,12300.0,54.2752,54.2752,54.2467,54.2657,12300.0
2011-02-14 14:20:00,57.2,57.2,57.19,57.2,8300.0,54.2657,54.2657,54.2562,54.2657,8300.0
2011-02-14 14:25:00,57.2,57.22,57.19,57.2,40700.0,54.2657,54.2847,54.2562,54.2657,40700.0
2011-02-14 14:30:00,57.2,57.2,57.19,57.2,16000.0,54.2657,54.2657,54.2562,54.2657,16000.0
2011-02-14 14:35:00,57.2,57.2,57.19,57.2,11700.0,54.2657,54.2657,54.2562,54.2657,11700.0
2011-02-14 14:40:00,57.2,57.23,57.19,57.22,18000.0,54.2657,54.2942,54.2562,54.2847,18000.0
2011-02-14 14:45:00,57.22,57.25,57.19,57.21,31800.0,54.2847,54.3132,54.2562,54.2752,31800.0
2011-02-14 14:50:00,57.2,57.25,57.19,57.24,22400.0,54.2657,54.3132,54.2562,54.3037,22400.0
2011-02-14 14:55:00,57.24,57.25,57.2,57.21,31800.0,54.3037,54.3132,54.2657,54.2752,31800.0
2011-02-14 15:00:00,57.22,57.24,57.2,57.22,24300.0,54.2847,54.3037,54.2657,54.2847,24300.0
2011-02-14 15:05:00,57.22,57.25,57.18,57.21,31000.0,54.2847,54.3132,54.2467,54.2752,31000.0
2011-02-14 15:10:00,57.19,57.23,57.19,57.21,35600.0,54.2562,54.2942,54.2562,54.2752,35600.0
2011-02-14 15:15:00,57.21,57.22,57.19,57.19,28000.0,54.2752,54.2847,54.2562,54.2562,28000.0
2011-02-14 15:20:00,57.2,57.21,57.19,57.19,28000.0,54.2657,54.2752,54.2562,54.2562,28000.0
2011-02-14 15:25:00,57.19,57.21,57.14,57.16,51700.0,54.2562,54.2752,54.2088,54.2278,51700.0
2011-02-14 15:30:00,57.16,57.17,57.12,57.15,67200.0,54.2278,54.2373,54.1898,54.2183,67200.0
2011-02-14 15:35:00,57.15,57.15,57.08,57.09,60000.0,54.2183,54.2183,54.1519,54.1614,60000.0
2011-02-14 15:40:00,57.08,57.12,57.07,57.12,51000.0,54.1519,54.1898,54.1424,54.1898,51000.0
2011-02-14 15:45:00,57.12,57.19,57.1,57.12,127100.0,54.1898,54.2562,54.1708,54.1898,127100.0
2011-02-14 15:50:00,57.11,57.13,57.09,57.13,93000.0,54.1803,54.1993,54.1614,54.1993,93000.0
2011-02-14 15:55:00,57.12,57.19,57.07,57.14,145200.0,54.1898,54.2562,54.1424,54.2088,145200.0
2011-02-15 09:30:00,57.17,57.23,56.7,56.77,34400.0,54.2373,54.2942,53.7914,53.8578,34400.0
2011-02-15 09:35:00,56.79,56.97,56.69,56.74,18300.0,53.8767,54.0475,53.7819,53.8293,18300.0
2011-02-15 09:40:00,56.73,56.84,56.68,56.83,18900.0,53.8198,53.9242,53.7724,53.9147,18900.0
2011-02-15 09:45:00,56.86,56.9,56.86,56.89,17500.0,53.9432,53.9811,53.9432,53.9716,17500.0
2011-02-15 09:50:00,56.89,56.89,56.86,56.86,10400.0,53.9716,53.9716,53.9432,53.9432,10400.0
2011-02-15 09:55:00,56.87,56.87,56.84,56.85,12700.0,53.9526,53.9526,53.9242,53.9337,12700.0
2011-02-15 10:00:00,56.84,56.92,56.82,56.86,23400.0,53.9242,54.0001,53.9052,53.9432,23400.0
2011-02-15 10:05:00,56.86,56.86,56.75,56.75,34100.0,53.9432,53.9432,53.8388,53.8388,34100.0
2011-02-15 10:10:00,56.75,56.76,56.69,56.69,41100.0,53.8388,53.8483,53.7819,53.7819,41100.0
2011-02-15 10:15:00,56.7,56.7,56.68,56.69,69700.0,53.7914,53.7914,53.7724,53.7819,69700.0
2011-02-15 10:20:00,56.68,56.7,56.58,56.58,37800.0,53.7724,53.7914,53.6775,53.6775,37800.0
2011-02-15 10:25:00,56.58,56.61,56.58,56.59,15700.0,53.6775,53.706,53.6775,53.687,15700.0
2011-02-15 10:30:00,56.58,56.6,56.55,56.6,10600.0,53.6775,53.6965,53.6491,53.6965,10600.0
2011-02-15 10:35:00,56.6,56.65,56.58,56.62,24900.0,53.6965,53.7439,53.6775,53.7155,24900.0
2011-02-15 10:40:00,56.61,56.64,56.61,56.62,10400.0,53.706,53.7344,53.706,53.7155,10400.0
2011-02-15 10:45:00,56.61,56.62,56.59,56.6,16600.0,53.706,53.7155,53.687,53.6965,16600.0
2011-02-15 10:50:00,56.59,56.6,56.52,56.53,13300.0,53.687,53.6965,53.6206,53.6301,13300.0
2011-02-15 10:55:00,56.53,56.59,56.48,56.49,16200.0,53.6301,53.687,53.5827,53.5921,16200.0
2011-02-15 11:00:00,56.5,56.58,56.5,56.57,17800.0,53.6016,53.6775,53.6016,53.668,17800.0
2011-02-15 11:05:00,56.56,56.62,56.56,56.61,24900.0,53.6585,53.7155,53.6585,53.706,24900.0
2011-02-15 11:10:00,56.62,56.62,56.58,56.61,24800.0,53.7155,53.7155,53.6775,53.706,24800.0
2011-02-15 11:15:00,56.61,56.62,56.61,56.62,24500.0,53.706,53.7155,53.706,53.7155,24500.0
2011-02-15 11:20:00,56.62,56.63,56.6,56.61,21700.0,53.7155,53.725,53.6965,53.706,21700.0
2011-02-15 11:25:00,56.61,56.63,56.6,56.63,12300.0,53.706,53.725,53.6965,53.725,12300.0
2011-02-15 11:30:00,56.62,56.65,56.61,56.61,24200.0,53.7155,53.7439,53.706,53.706,24200.0
2011-02-15 11:35:00,56.61,56.61,56.56,56.57,13200.0,53.706,53.706,53.6585,53.668,13200.0
2011-02-15 11:40:00,56.58,56.58,56.51,56.51,15800.0,53.6775,53.6775,53.6111,53.6111,15800.0
2011-02-15 11:45:00,56.51,56.51,56.41,56.44,24400.0,53.6111,53.6111,53.5162,53.5447,24400.0
2011-02-15 11:50:00,56.45,56.48,56.43,56.46,13900.0,53.5542,53.5827,53.5352,53.5637,13900.0
2011-02-15 11:55:00,56.47,56.48,56.46,56.47,15000.0,53.5732,53.5827,53.5637,53.5732,15000.0
2011-02-15 12:00:00,56.47,56.48,56.43,56.44,19600.0,53.5732,53.5827,53.5352,53.5447,19600.0
2011-02-15 12:05:00,56.44,56.44,56.4,56.41,21700.0,53.5447,53.5447,53.5068,53.5162,21700.0
2011-02-15 12:10:00,56.42,56.46,56.39,56.46,16400.0,53.5257,53.5637,53.4973,53.5637,16400.0
2011-02-15 12:15:00,56.46,56.47,56.44,56.46,10900.0,53.5637,53.5732,53.5447,53.5637,10900.0
2011-02-15 12:20:00,56.47,56.5,56.46,56.49,11400.0,53.5732,53.6016,53.5637,53.5921,11400.0
2011-02-15 12:25:00,56.49,56.53,56.49,56.52,11400.0,53.5921,53.6301,53.5921,53.6206,11400.0
2011-02-15 12:30:00,56.53,56.6,56.52,56.57,18900.0,53.6301,53.6965,53.6206,53.668,18900.0
2011-02-15 12:35:00,56.57,56.6,56.56,56.6,12000.0,53.668,53.6965,53.6585,53.6965,12000.0
2011-02-15 12:40:00,56.6,56.6,56.58,56.58,10700.0,53.6965,53.6965,53.6775,53.6775,10700.0
2011-02-15 12:45:00,56.59,56.62,56.58,56.62,16900.0,53.687,53.7155,53.6775,53.7155,16900.0
2011-02-15 12:50:00,56.61,56.62,56.59,56.6,9800.0,53.706,53.7155,53.687,53.6965,9800.0
2011-02-15 12:55:00,56.59,56.62,56.54,56.59,28200.0,53.687,53.7155,53.6396,53.687,28200.0
2011-02-15 13:00:00,56.58,56.58,56.54,56.55,11200.0,53.6775,53.6775,53.6396,53.6491,11200.0
2011-02-15 13:05:00,56.54,56.54,56.5,56.52,15600.0,53.6396,53.6396,53.6016,53.6206,15600.0
2011-02-15 13:10:00,56.51,56.56,56.51,56.56,12900.0,53.6111,53.6585,53.6111,53.6585,12900.0
2011-02-15 13:15:00,56.56,56.57,56.55,56.55,8700.0,53.6585,53.668,53.6491,53.6491,8700.0
2011-02-15 13:20:00,56.56,56.56,56.52,56.52,7200.0,53.6585,53.6585,53.6206,53.6206,7200.0
2011-02-15 13:25:00,56.53,56.54,56.52,56.53,12500.0,53.6301,53.6396,53.6206,53.6301,12500.0
2011-02-15 13:30:00,56.54,56.54,56.53,56.54,9300.0,53.6396,53.6396,53.6301,53.6396,9300.0
2011-02-15 13:35:00,56.54,56.55,56.53,56.55,10300.0,53.6396,53.6491,53.6301,53.6491,10300.0
2011-02-15 13:40:00,56.55,56.55,56.54,56.54,8600.0,53.6491,53.6491,53.6396,53.6396,8600.0
2011-02-15 13:45:00,56.54,56.55,56.54,56.54,15600.0,53.6396,53.6491,53.6396,53.6396,15600.0
2011-02-15 13:50:00,56.54,56.57,56.54,56.57,14500.0,53.6396,53.668,53.6396,53.668,14500.0
2011-02-15 13:55:00,56.57,56.6,56.55,56.6,20000.0,53.668,53.6965,53.6491,53.6965,20000.0
2011-02-15 14:00:00,56.6,56.6,56.55,56.56,20100.0,53.6965,53.6965,53.6491,53.6585,20100.0
2011-02-15 14:05:00,56.57,56.57,56.52,56.54,15200.0,53.668,53.668,53.6206,53.6396,15200.0
2011-02-15 14:10:00,56.55,56.55,56.5,56.52,14200.0,53.6491,53.6491,53.6016,53.6206,14200.0
2011-02-15 14:15:00,56.51,56.56,56.5,56.55,15400.0,53.6111,53.6585,53.6016,53.6491,15400.0
2011-02-15 14:20:00,56.55,56.55,56.5,56.51,17900.0,53.6491,53.6491,53.6016,53.6111,17900.0
2011-02-15 14:25:00,56.5,56.51,56.48,56.5,25100.0,53.6016,53.6111,53.5827,53.6016,25100.0
2011-02-15 14:30:00,56.51,56.52,56.5,56.52,16000.0,53.6111,53.6206,53.6016,53.6206,16000.0
2011-02-15 14:35:00,56.52,56.53,56.51,56.51,8700.0,53.6206,53.6301,53.6111,53.6111,8700.0
2011-02-15 14:40:00,56.51,56.53,56.51,56.51,12600.0,53.6111,53.6301,53.6111,53.6111,12600.0
2011-02-15 14:45:00,56.51,56.57,56.51,56.57,16500.0,53.6111,53.668,53.6111,53.668,16500.0
2011-02-15 14:50:00,56.57,56.6,56.56,56.59,10600.0,53.668,53.6965,53.6585,53.687,10600.0
2011-02-15 14:55:00,56.59,56.6,56.58,56.59,10400.0,53.687,53.6965,53.6775,53.687,10400.0
2011-02-15 15:00:00,56.59,56.59,56.56,56.57,20300.0,53.687,53.687,53.6585,53.668,20300.0
2011-02-15 15:05:00,56.58,56.6,56.55,56.56,12800.0,53.6775,53.6965,53.6491,53.6585,12800.0
2011-02-15 15:10:00,56.57,56.6,56.56,56.6,15000.0,53.668,53.6965,53.6585,53.6965,15000.0
2011-02-15 15:15:00,56.6,56.61,56.58,56.6,13600.0,53.6965,53.706,53.6775,53.6965,13600.0
2011-02-15 15:20:00,56.6,56.6,56.58,56.6,32400.0,53.6965,53.6965,53.6775,53.6965,32400.0
2011-02-15 15:25:00,56.6,56.6,56.57,56.58,21400.0,53.6965,53.6965,53.668,53.6775,21400.0
2011-02-15 15:30:00,56.58,56.63,56.58,56.6,35900.0,53.6775,53.725,53.6775,53.6965,35900.0
2011-02-15 15:35:00,56.59,56.6,56.57,56.6,34500.0,53.687,53.6965,53.668,53.6965,34500.0
2011-02-15 15:40:00,56.6,56.62,56.59,56.62,37500.0,53.6965,53.7155,53.687,53.7155,37500.0
2011-02-15 15:45:00,56.61,56.61,56.55,56.58,95400.0,53.706,53.706,53.6491,53.6775,95400.0
2011-02-15 15:50:00,56.58,56.59,56.52,56.52,49800.0,53.6775,53.687,53.6206,53.6206,49800.0
2011-02-15 15:55:00,56.52,56.64,56.52,56.6,135000.0,53.6206,53.7344,53.6206,53.6965,135000.0
2011-02-16 09:30:00,56.69,56.76,56.51,56.6,80300.0,53.7819,53.8483,53.6111,53.6965,80300.0
2011-02-16 09:35:00,56.6,56.82,56.6,56.79,19400.0,53.6965,53.9052,53.6965,53.8767,19400.0
2011-02-16 09:40:00,56.79,56.94,56.78,56.92,36300.0,53.8767,54.0191,53.8673,54.0001,36300.0
2011-02-16 09:45:00,56.93,57.09,56.92,57.09,52600.0,54.0096,54.1614,54.0001,54.1614,52600.0
2011-02-16 09:50:00,57.09,57.2,57.07,57.2,37800.0,54.1614,54.2657,54.1424,54.2657,37800.0
2011-02-16 09:55:00,57.2,57.38,57.2,57.3,33500.0,54.2657,54.4365,54.2657,54.3606,33500.0
2011-02-16 10:00:00,57.29,57.31,57.1,57.1,31800.0,54.3511,54.3701,54.1708,54.1708,31800.0
2011-02-16 10:05:00,57.1,57.14,57.01,57.1,26300.0,54.1708,54.2088,54.0855,54.1708,26300.0
2011-02-16 10:10:00,57.11,57.34,57.11,57.29,12400.0,54.1803,54.3985,54.1803,54.3511,12400.0
2011-02-16 10:15:00,57.28,57.34,57.25,57.25,10600.0,54.3416,54.3985,54.3132,54.3132,10600.0
2011-02-16 10:20:00,57.27,57.43,57.27,57.39,18200.0,54.3321,54.4839,54.3321,54.446,18200.0
2011-02-16 10:25:00,57.39,57.47,57.37,57.46,19400.0,54.446,54.5219,54.427,54.5124,19400.0
2011-02-16 10:30:00,57.46,57.6,57.46,57.58,68100.0,54.5124,54.6452,54.5124,54.6262,68100.0
2011-02-16 10:35:00,57.6,57.66,57.59,57.65,37700.0,54.6452,54.7021,54.6357,54.6926,37700.0
2011-02-16 10:40:00,57.65,57.66,57.53,57.56,44300.0,54.6926,54.7021,54.5788,54.6072,44300.0
2011-02-16 10:45:00,57.56,57.64,57.56,57.59,33300.0,54.6072,54.6831,54.6072,54.6357,33300.0
2011-02-16 10:50:00,57.59,57.6,57.58,57.59,16500.0,54.6357,54.6452,54.6262,54.6357,16500.0
2011-02-16 10:55:00,57.59,57.64,57.58,57.64,14300.0,54.6357,54.6831,54.6262,54.6831,14300.0
2011-02-16 11:00:00,57.63,57.63,57.5,57.5,17300.0,54.6737,54.6737,54.5503,54.5503,17300.0
2011-02-16 11:05:00,57.49,57.5,57.44,57.5,26000.0,54.5408,54.5503,54.4934,54.5503,26000.0
2011-02-16 11:10:00,57.5,57.57,57.5,57.54,14600.0,54.5503,54.6167,54.5503,54.5883,14600.0
2011-02-16 11:15:00,57.54,57.61,57.54,57.55,16800.0,54.5883,54.6547,54.5883,54.5978,16800.0
2011-02-16 11:20:00,57.56,57.65,57.55,57.61,24800.0,54.6072,54.6926,54.5978,54.6547,24800.0
2011-02-16 11:25:00,57.6,57.61,57.53,57.53,28400.0,54.6452,54.6547,54.5788,54.5788,28400.0
2011-02-16 11:30:00,57.51,57.51,57.39,57.45,26700.0,54.5598,54.5598,54.446,54.5029,26700.0
2011-02-16 11:35:00,57.44,57.46,57.43,57.45,9600.0,54.4934,54.5124,54.4839,54.5029,9600.0
2011-02-16 11:40:00,57.44,57.46,57.43,57.46,12700.0,54.4934,54.5124,54.4839,54.5124,12700.0
2011-02-16 11:45:00,57.46,57.51,57.45,57.45,9300.0,54.5124,54.5598,54.5029,54.5029,9300.0
2011-02-16 11:50:00,57.44,57.46,57.35,57.36,8800.0,54.4934,54.5124,54.408,54.4175,8800.0
2011-02-16 11:55:00,57.35,57.46,57.35,57.41,10500.0,54.408,54.5124,54.408,54.4649,10500.0
2011-02-16 12:00:00,57.43,57.44,57.35,57.39,20400.0,54.4839,54.4934,54.408,54.446,20400.0
2011-02-16 12:05:00,57.39,57.39,57.24,57.27,50900.0,54.446,54.446,54.3037,54.3321,50900.0
2011-02-16 12:10:00,57.26,57.3,57.24,57.24,25600.0,54.3226,54.3606,54.3037,54.3037,25600.0
2011-02-16 12:15:00,57.25,57.25,57.09,57.09,51300.0,54.3132,54.3132,54.1614,54.1614,51300.0
2011-02-16 12:20:00,57.1,57.15,57.1,57.13,6800.0,54.1708,54.2183,54.1708,54.1993,6800.0
2011-02-16 12:25:00,57.14,57.21,57.14,57.16,9600.0,54.2088,54.2752,54.2088,54.2278,9600.0
2011-02-16 12:30:00,57.17,57.19,57.14,57.18,10400.0,54.2373,54.2562,54.2088,54.2467,10400.0
2011-02-16 12:35:00,57.17,57.17,57.13,57.15,7200.0,54.2373,54.2373,54.1993,54.2183,7200.0
2011-02-16 12:40:00,57.15,57.17,57.11,57.17,42100.0,54.2183,54.2373,54.1803,54.2373,42100.0
2011-02-16 12:45:00,57.16,57.25,57.15,57.25,8100.0,54.2278,54.3132,54.2183,54.3132,8100.0
2011-02-16 12:50:00,57.24,57.24,57.19,57.21,7200.0,54.3037,54.3037,54.2562,54.2752,7200.0
2011-02-16 12:55:00,57.21,57.21,57.19,57.21,8300.0,54.2752,54.2752,54.2562,54.2752,8300.0
2011-02-16 13:00:00,57.21,57.21,57.16,57.2,15300.0,54.2752,54.2752,54.2278,54.2657,15300.0
2011-02-16 13:05:00,57.2,57.26,57.19,57.26,5300.0,54.2657,54.3226,54.2562,54.3226,5300.0
2011-02-16 13:10:00,57.26,57.29,57.26,57.29,10000.0,54.3226,54.3511,54.3226,54.3511,10000.0
2011-02-16 13:15:00,57.29,57.3,57.23,57.23,5000.0,54.3511,54.3606,54.2942,54.2942,5000.0
2011-02-16 13:20:00,57.23,57.23,57.19,57.19,9000.0,54.2942,54.2942,54.2562,54.2562,9000.0
2011-02-16 13:25:00,57.2,57.21,57.15,57.15,7400.0,54.2657,54.2752,54.2183,54.2183,7400.0
2011-02-16 13:30:00,57.16,57.17,57.07,57.09,15400.0,54.2278,54.2373,54.1424,54.1614,15400.0
2011-02-16 13:35:00,57.09,57.09,57.04,57.06,12700.0,54.1614,54.1614,54.1139,54.1329,12700.0
2011-02-16 13:40:00,57.06,57.09,57.06,57.06,9600.0,54.1329,54.1614,54.1329,54.1329,9600.0
2011-02-16 13:45:00,57.07,57.08,57.05,57.07,10300.0,54.1424,54.1519,54.1234,54.1424,10300.0
2011-02-16 13:50:00,57.07,57.08,57.05,57.06,9800.0,54.1424,54.1519,54.1234,54.1329,9800.0
2011-02-16 13:55:00,57.04,57.14,57.04,57.14,20000.0,54.1139,54.2088,54.1139,54.2088,20000.0
2011-02-16 14:00:00,57.15,57.18,57.05,57.13,23500.0,54.2183,54.2467,54.1234,54.1993,23500.0
2011-02-16 14:05:00,57.13,57.13,57.05,57.05,9500.0,54.1993,54.1993,54.1234,54.1234,9500.0
2011-02-16 14:10:00,57.05,57.1,57.03,57.03,7500.0,54.1234,54.1708,54.1044,54.1044,7500.0
2011-02-16 14:15:00,57.03,57.11,57.03,57.06,11000.0,54.1044,54.1803,54.1044,54.1329,11000.0
2011-02-16 14:20:00,57.04,57.1,57.03,57.1,14300.0,54.1139,54.1708,54.1044,54.1708,14300.0
2011-02-16 14:25:00,57.09,57.1,57.06,57.06,10300.0,54.1614,54.1708,54.1329,54.1329,10300.0
2011-02-16 14:30:00,57.06,57.13,57.06,57.12,17200.0,54.1329,54.1993,54.1329,54.1898,17200.0
2011-02-16 14:35:00,57.12,57.13,57.09,57.11,16900.0,54.1898,54.1993,54.1614,54.1803,16900.0
2011-02-16 14:40:00,57.1,57.14,57.1,57.14,11500.0,54.1708,54.2088,54.1708,54.2088,11500.0
2011-02-16 14:45:00,57.14,57.19,57.13,57.14,9800.0,54.2088,54.2562,54.1993,54.2088,9800.0
2011-02-16 14:50:00,57.15,57.16,57.14,57.16,4400.0,54.2183,54.2278,54.2088,54.2278,4400.0
2011-02-16 14:55:00,57.17,57.21,57.12,57.13,9100.0,54.2373,54.2752,54.1898,54.1993,9100.0
2011-02-16 15:00:00,57.14,57.16,57.12,57.13,9800.0,54.2088,54.2278,54.1898,54.1993,9800.0
2011-02-16 15:05:00,57.12,57.27,57.1,57.23,97400.0,54.1898,54.3321,54.1708,54.2942,97400.0
2011-02-16 15:10:00,57.22,57.22,57.15,57.15,27500.0,54.2847,54.2847,54.2183,54.2183,27500.0
2011-02-16 15:15:00,57.15,57.17,57.15,57.15,15100.0,54.2183,54.2373,54.2183,54.2183,15100.0
2011-02-16 15:20:00,57.15,57.16,57.14,57.15,15700.0,54.2183,54.2278,54.2088,54.2183,15700.0
2011-02-16 15:25:00,57.16,57.16,57.14,57.14,43000.0,54.2278,54.2278,54.2088,54.2088,43000.0
2011-02-16 15:30:00,57.14,57.15,57.14,57.15,12100.0,54.2088,54.2183,54.2088,54.2183,12100.0
2011-02-16 15:35:00,57.15,57.16,57.14,57.15,22800.0,54.2183,54.2278,54.2088,54.2183,22800.0
2011-02-16 15:40:00,57.15,57.17,57.14,57.17,16700.0,54.2183,54.2373,54.2088,54.2373,16700.0
2011-02-16 15:45:00,57.17,57.2,57.15,57.16,40300.0,54.2373,54.2657,54.2183,54.2278,40300.0
2011-02-16 15:50:00,57.15,57.18,57.15,57.15,68600.0,54.2183,54.2467,54.2183,54.2183,68600.0
2011-02-16 15:55:00,57.16,57.17,57.15,57.15,103100.0,54.2278,54.2373,54.2183,54.2183,103100.0
2011-02-17 09:30:00,55.22,57.08,54.89,56.62,164200.0,52.3873,54.1519,52.0742,53.7155,164200.0
2011-02-17 09:35:00,56.59,56.59,56.23,56.41,37000.0,53.687,53.687,53.3455,53.5162,37000.0
2011-02-17 09:40:00,56.4,56.48,56.33,56.42,29300.0,53.5068,53.5827,53.4403,53.5257,29300.0
2011-02-17 09:45:00,56.42,56.59,56.41,56.56,23000.0,53.5257,53.687,53.5162,53.6585,23000.0
2011-02-17 09:50:00,56.56,56.56,56.47,56.54,33400.0,53.6585,53.6585,53.5732,53.6396,33400.0
2011-02-17 09:55:00,56.53,56.81,56.52,56.71,25900.0,53.6301,53.8957,53.6206,53.8009,25900.0
2011-02-17 10:00:00,56.68,56.87,56.68,56.82,25600.0,53.7724,53.9526,53.7724,53.9052,25600.0
2011-02-17 10:05:00,56.82,56.82,56.68,56.7,36100.0,53.9052,53.9052,53.7724,53.7914,36100.0
2011-02-17 10:10:00,56.7,56.73,56.65,56.67,28400.0,53.7914,53.8198,53.7439,53.7629,28400.0
2011-02-17 10:15:00,56.65,56.66,56.54,56.61,25600.0,53.7439,53.7534,53.6396,53.706,25600.0
2011-02-17 10:20:00,56.62,56.7,56.61,56.67,15800.0,53.7155,53.7914,53.706,53.7629,15800.0
2011-02-17 10:25:00,56.69,56.76,56.68,56.71,15400.0,53.7819,53.8483,53.7724,53.8009,15400.0
2011-02-17 10:30:00,56.7,56.78,56.67,56.78,27800.0,53.7914,53.8673,53.7629,53.8673,27800.0
2011-02-17 10:35:00,56.77,56.83,56.72,56.72,16100.0,53.8578,53.9147,53.8103,53.8103,16100.0
2011-02-17 10:40:00,56.73,56.74,56.69,56.7,12600.0,53.8198,53.8293,53.7819,53.7914,12600.0
2011-02-17 10:45:00,56.7,56.76,56.7,56.7,9500.0,53.7914,53.8483,53.7914,53.7914,9500.0
2011-02-17 10:50:00,56.72,56.76,56.62,56.69,12500.0,53.8103,53.8483,53.7155,53.7819,12500.0
2011-02-17 10:55:00,56.71,56.72,56.63,56.65,14800.0,53.8009,53.8103,53.725,53.7439,14800.0
2011-02-17 11:00:00,56.68,56.68,56.62,56.68,14100.0,53.7724,53.7724,53.7155,53.7724,14100.0
2011-02-17 11:05:00,56.67,56.7,56.65,56.69,13200.0,53.7629,53.7914,53.7439,53.7819,13200.0
2011-02-17 11:10:00,56.69,56.75,56.68,56.74,19300.0,53.7819,53.8388,53.7724,53.8293,19300.0
2011-02-17 11:15:00,56.74,56.74,56.69,56.72,14300.0,53.8293,53.8293,53.7819,53.8103,14300.0
2011-02-17 11:20:00,56.72,56.76,56.64,56.71,57800.0,53.8103,53.8483,53.7344,53.8009,57800.0
2011-02-17 11:25:00,56.72,56.91,56.71,56.91,33300.0,53.8103,53.9906,53.8009,53.9906,33300.0
2011-02-17 11:30:00,56.9,56.98,56.87,56.97,10100.0,53.9811,54.057,53.9526,54.0475,10100.0
2011-02-17 11:35:00,56.97,57.0,56.96,56.96,26200.0,54.0475,54.076,54.038,54.038,26200.0
2011-02-17 11:40:00,56.96,57.0,56.93,56.93,9300.0,54.038,54.076,54.0096,54.0096,9300.0
2011-02-17 11:45:00,56.93,57.02,56.93,57.0,41900.0,54.0096,54.095,54.0096,54.076,41900.0
2011-02-17 11:50:00,57.02,57.08,57.0,57.01,66000.0,54.095,54.1519,54.076,54.0855,66000.0
2011-02-17 11:55:00,57.0,57.01,56.97,56.97,22900.0,54.076,54.0855,54.0475,54.0475,22900.0
2011-02-17 12:00:00,56.98,57.02,56.95,56.98,28600.0,54.057,54.095,54.0285,54.057,28600.0
2011-02-17 12:05:00,56.98,57.06,56.91,56.91,17400.0,54.057,54.1329,53.9906,53.9906,17400.0
2011-02-17 12:10:00,56.91,56.97,56.88,56.95,10400.0,53.9906,54.0475,53.9621,54.0285,10400.0
2011-02-17 12:15:00,56.96,57.01,56.96,57.0,11200.0,54.038,54.0855,54.038,54.076,11200.0
2011-02-17 12:20:00,56.99,57.02,56.99,56.99,6000.0,54.0665,54.095,54.0665,54.0665,6000.0
2011-02-17 12:25:00,56.98,56.99,56.95,56.99,5500.0,54.057,54.0665,54.0285,54.0665,5500.0
2011-02-17 12:30:00,56.99,57.02,56.96,56.99,9500.0,54.0665,54.095,54.038,54.0665,9500.0
2011-02-17 12:35:00,56.98,56.99,56.95,56.98,11000.0,54.057,54.0665,54.0285,54.057,11000.0
2011-02-17 12:40:00,56.98,57.06,56.98,57.06,13200.0,54.057,54.1329,54.057,54.1329,13200.0
2011-02-17 12:45:00,57.06,57.1,57.05,57.07,17500.0,54.1329,54.1708,54.1234,54.1424,17500.0
2011-02-17 12:50:00,57.06,57.11,57.06,57.1,14600.0,54.1329,54.1803,54.1329,54.1708,14600.0
2011-02-17 12:55:00,57.1,57.14,57.1,57.11,7900.0,54.1708,54.2088,54.1708,54.1803,7900.0
2011-02-17 13:00:00,57.11,57.17,57.1,57.15,20500.0,54.1803,54.2373,54.1708,54.2183,20500.0
2011-02-17 13:05:00,57.15,57.19,57.14,57.19,16700.0,54.2183,54.2562,54.2088,54.2562,16700.0
2011-02-17 13:10:00,57.18,57.24,57.16,57.16,22100.0,54.2467,54.3037,54.2278,54.2278,22100.0
2011-02-17 13:15:00,57.16,57.23,57.15,57.19,8900.0,54.2278,54.2942,54.2183,54.2562,8900.0
2011-02-17 13:20:00,57.19,57.19,57.13,57.15,23700.0,54.2562,54.2562,54.1993,54.2183,23700.0
2011-02-17 13:25:00,57.15,57.21,57.14,57.16,7800.0,54.2183,54.2752,54.2088,54.2278,7800.0
2011-02-17 13:30:00,57.17,57.2,57.14,57.16,13100.0,54.2373,54.2657,54.2088,54.2278,13100.0
2011-02-17 13:35:00,57.15,57.17,57.13,57.16,17000.0,54.2183,54.2373,54.1993,54.2278,17000.0
2011-02-17 13:40:00,57.16,57.19,57.11,57.12,22300.0,54.2278,54.2562,54.1803,54.1898,22300.0
2011-02-17 13:45:00,57.11,57.12,57.07,57.1,20600.0,54.1803,54.1898,54.1424,54.1708,20600.0
2011-02-17 13:50:00,57.1,57.13,57.06,57.13,27300.0,54.1708,54.1993,54.1329,54.1993,27300.0
2011-02-17 13:55:00,57.13,57.13,57.09,57.1,15200.0,54.1993,54.1993,54.1614,54.1708,15200.0
2011-02-17 14:00:00,57.09,57.16,57.09,57.16,15900.0,54.1614,54.2278,54.1614,54.2278,15900.0
2011-02-17 14:05:00,57.15,57.16,57.15,57.16,25900.0,54.2183,54.2278,54.2183,54.2278,25900.0
2011-02-17 14:10:00,57.15,57.17,57.13,57.15,22300.0,54.2183,54.2373,54.1993,54.2183,22300.0
2011-02-17 14:15:00,57.15,57.22,57.14,57.2,15300.0,54.2183,54.2847,54.2088,54.2657,15300.0
2011-02-17 14:20:00,57.21,57.22,57.17,57.17,16100.0,54.2752,54.2847,54.2373,54.2373,16100.0
2011-02-17 14:25:00,57.16,57.19,57.15,57.15,45000.0,54.2278,54.2562,54.2183,54.2183,45000.0
2011-02-17 14:30:00,57.15,57.25,57.15,57.24,125200.0,54.2183,54.3132,54.2183,54.3037,125200.0
2011-02-17 14:35:00,57.24,57.24,57.16,57.19,9000.0,54.3037,54.3037,54.2278,54.2562,9000.0
2011-02-17 14:40:00,57.19,57.27,57.19,57.19,15400.0,54.2562,54.3321,54.2562,54.2562,15400.0
2011-02-17 14:45:00,57.18,57.19,57.15,57.16,8300.0,54.2467,54.2562,54.2183,54.2278,8300.0
2011-02-17 14:50:00,57.17,57.21,57.16,57.16,9900.0,54.2373,54.2752,54.2278,54.2278,9900.0
2011-02-17 14:55:00,57.17,57.21,57.17,57.18,12100.0,54.2373,54.2752,54.2373,54.2467,12100.0
2011-02-17 15:00:00,57.19,57.2,57.18,57.2,39200.0,54.2562,54.2657,54.2467,54.2657,39200.0
2011-02-17 15:05:00,57.2,57.2,57.19,57.2,12500.0,54.2657,54.2657,54.2562,54.2657,12500.0
2011-02-17 15:10:00,57.2,57.21,57.19,57.19,19200.0,54.2657,54.2752,54.2562,54.2562,19200.0
2011-02-17 15:15:00,57.2,57.21,57.19,57.2,14400.0,54.2657,54.2752,54.2562,54.2657,14400.0
2011-02-17 15:20:00,57.21,57.31,57.2,57.3,33100.0,54.2752,54.3701,54.2657,54.3606,33100.0
2011-02-17 15:25:00,57.3,57.31,57.27,57.3,38100.0,54.3606,54.3701,54.3321,54.3606,38100.0
2011-02-17 15:30:00,57.3,57.31,57.22,57.24,51800.0,54.3606,54.3701,54.2847,54.3037,51800.0
2011-02-17 15:35:00,57.24,57.24,57.18,57.2,49100.0,54.3037,54.3037,54.2467,54.2657,49100.0
2011-02-17 15:40:00,57.2,57.22,57.17,57.18,54700.0,54.2657,54.2847,54.2373,54.2467,54700.0
2011-02-17 15:45:00,57.18,57.22,57.13,57.19,112300.0,54.2467,54.2847,54.1993,54.2562,112300.0
2011-02-17 15:50:00,57.19,57.23,57.18,57.21,69800.0,54.2562,54.2942,54.2467,54.2752,69800.0
2011-02-17 15:55:00,57.21,57.25,57.17,57.22,121600.0,54.2752,54.3132,54.2373,54.2847,121600.0
2011-02-18 09:30:00,57.68,57.68,57.37,57.47,352600.0,54.7211,54.7211,54.427,54.5219,352600.0
2011-02-18 09:35:00,57.48,57.54,57.39,57.54,16700.0,54.5314,54.5883,54.446,54.5883,16700.0
2011-02-18 09:40:00,57.53,57.6,57.5,57.6,13300.0,54.5788,54.6452,54.5503,54.6452,13300.0
2011-02-18 09:45:00,57.61,57.67,57.53,57.67,23100.0,54.6547,54.7116,54.5788,54.7116,23100.0
2011-02-18 09:50:00,57.69,57.69,57.51,57.53,17100.0,54.7306,54.7306,54.5598,54.5788,17100.0
2011-02-18 09:55:00,57.54,57.57,57.46,57.55,19900.0,54.5883,54.6167,54.5124,54.5978,19900.0
2011-02-18 10:00:00,57.55,57.55,57.46,57.47,44400.0,54.5978,54.5978,54.5124,54.5219,44400.0
2011-02-18 10:05:00,57.46,57.47,57.36,57.37,42300.0,54.5124,54.5219,54.4175,54.427,42300.0
2011-02-18 10:10:00,57.38,57.49,57.38,57.47,14100.0,54.4365,54.5408,54.4365,54.5219,14100.0
2011-02-18 10:15:00,57.48,57.5,57.43,57.46,17500.0,54.5314,54.5503,54.4839,54.5124,17500.0
2011-02-18 10:20:00,57.47,57.52,57.46,57.49,21800.0,54.5219,54.5693,54.5124,54.5408,21800.0
2011-02-18 10:25:00,57.5,57.55,57.5,57.53,11700.0,54.5503,54.5978,54.5503,54.5788,11700.0
2011-02-18 10:30:00,57.55,57.74,57.55,57.73,32200.0,54.5978,54.778,54.5978,54.7685,32200.0
2011-02-18 10:35:00,57.74,57.86,57.74,57.86,17900.0,54.778,54.8919,54.778,54.8919,17900.0
2011-02-18 10:40:00,57.85,57.9,57.84,57.89,29200.0,54.8824,54.9298,54.8729,54.9203,29200.0
2011-02-18 10:45:00,57.89,57.9,57.8,57.85,14700.0,54.9203,54.9298,54.8349,54.8824,14700.0
2011-02-18 10:50:00,57.84,57.95,57.84,57.93,46400.0,54.8729,54.9772,54.8729,54.9583,46400.0
2011-02-18 10:55:00,57.94,57.94,57.91,57.91,8500.0,54.9678,54.9678,54.9393,54.9393,8500.0
2011-02-18 11:00:00,57.91,58.01,57.9,57.95,38300.0,54.9393,55.0342,54.9298,54.9772,38300.0
2011-02-18 11:05:00,57.95,57.96,57.83,57.83,32600.0,54.9772,54.9867,54.8634,54.8634,32600.0
2011-02-18 11:10:00,57.83,57.84,57.78,57.79,22300.0,54.8634,54.8729,54.816,54.8255,22300.0
2011-02-18 11:15:00,57.79,57.79,57.7,57.7,11300.0,54.8255,54.8255,54.7401,54.7401,11300.0
2011-02-18 11:20:00,57.7,57.77,57.7,57.76,12000.0,54.7401,54.8065,54.7401,54.797,12000.0
2011-02-18 11:25:00,57.77,57.83,57.77,57.83,20600.0,54.8065,54.8634,54.8065,54.8634,20600.0
2011-02-18 11:30:00,57.82,57.88,57.78,57.83,20000.0,54.8539,54.9108,54.816,54.8634,20000.0
2011-02-18 11:35:00,57.83,57.85,57.82,57.83,9000.0,54.8634,54.8824,54.8539,54.8634,9000.0
2011-02-18 11:40:00,57.81,57.83,57.78,57.81,21600.0,54.8444,54.8634,54.816,54.8444,21600.0
2011-02-18 11:45:00,57.8,57.81,57.8,57.8,2300.0,54.8349,54.8444,54.8349,54.8349,2300.0
2011-02-18 11:50:00,57.8,57.84,57.8,57.8,162900.0,54.8349,54.8729,54.8349,54.8349,162900.0
2011-02-18 11:55:00,57.8,57.81,57.76,57.81,5300.0,54.8349,54.8444,54.797,54.8444,5300.0
2011-02-18 12:00:00,57.81,57.85,57.8,57.8,15200.0,54.8444,54.8824,54.8349,54.8349,15200.0
2011-02-18 12:05:00,57.8,57.8,57.77,57.8,11000.0,54.8349,54.8349,54.8065,54.8349,11000.0
2011-02-18 12:10:00,57.79,57.8,57.78,57.78,4600.0,54.8255,54.8349,54.816,54.816,4600.0
2011-02-18 12:15:00,57.78,57.8,57.78,57.8,6100.0,54.816,54.8349,54.816,54.8349,6100.0
2011-02-18 12:20:00,57.79,57.83,57.79,57.81,19700.0,54.8255,54.8634,54.8255,54.8444,19700.0
2011-02-18 12:25:00,57.81,57.82,57.78,57.79,14700.0,54.8444,54.8539,54.816,54.8255,14700.0
2011-02-18 12:30:00,57.79,57.79,57.77,57.79,6200.0,54.8255,54.8255,54.8065,54.8255,6200.0
2011-02-18 12:35:00,57.79,57.81,57.76,57.77,12000.0,54.8255,54.8444,54.797,54.8065,12000.0
2011-02-18 12:40:00,57.77,57.77,57.73,57.73,19700.0,54.8065,54.8065,54.7685,54.7685,19700.0
2011-02-18 12:45:00,57.73,57.73,57.67,57.67,10400.0,54.7685,54.7685,54.7116,54.7116,10400.0
2011-02-18 12:50:00,57.67,57.7,57.67,57.69,12400.0,54.7116,54.7401,54.7116,54.7306,12400.0
2011-02-18 12:55:00,57.69,57.72,57.68,57.72,4700.0,54.7306,54.759,54.7211,54.759,4700.0
2011-02-18 13:00:00,57.73,57.73,57.71,57.72,7900.0,54.7685,54.7685,54.7496,54.759,7900.0
2011-02-18 13:05:00,57.72,57.72,57.69,57.7,9200.0,54.759,54.759,54.7306,54.7401,9200.0
2011-02-18 13:10:00,57.7,57.72,57.7,57.72,4000.0,54.7401,54.759,54.7401,54.759,4000.0
2011-02-18 13:15:00,57.71,57.71,57.65,57.66,8400.0,54.7496,54.7496,54.6926,54.7021,8400.0
2011-02-18 13:20:00,57.66,57.69,57.64,57.69,3100.0,54.7021,54.7306,54.6831,54.7306,3100.0
2011-02-18 13:25:00,57.68,57.69,57.66,57.68,8200.0,54.7211,54.7306,54.7021,54.7211,8200.0
2011-02-18 13:30:00,57.67,57.67,57.62,57.63,5900.0,54.7116,54.7116,54.6642,54.6737,5900.0
2011-02-18 13:35:00,57.62,57.63,57.62,57.62,4500.0,54.6642,54.6737,54.6642,54.6642,4500.0
2011-02-18 13:40:00,57.62,57.62,57.61,57.62,7900.0,54.6642,54.6642,54.6547,54.6642,7900.0
2011-02-18 13:45:00,57.61,57.62,57.58,57.59,7200.0,54.6547,54.6642,54.6262,54.6357,7200.0
2011-02-18 13:50:00,57.6,57.64,57.6,57.63,10500.0,54.6452,54.6831,54.6452,54.6737,10500.0
2011-02-18 13:55:00,57.63,57.65,57.61,57.65,7900.0,54.6737,54.6926,54.6547,54.6926,7900.0
2011-02-18 14:00:00,57.65,57.65,57.59,57.59,5500.0,54.6926,54.6926,54.6357,54.6357,5500.0
2011-02-18 14:05:00,57.57,57.62,57.57,57.61,10000.0,54.6167,54.6642,54.6167,54.6547,10000.0
2011-02-18 14:10:00,57.61,57.61,57.59,57.6,2600.0,54.6547,54.6547,54.6357,54.6452,2600.0
2011-02-18 14:15:00,57.6,57.63,57.59,57.62,22400.0,54.6452,54.6737,54.6357,54.6642,22400.0
2011-02-18 14:20:00,57.63,57.64,57.6,57.6,16500.0,54.6737,54.6831,54.6452,54.6452,16500.0
2011-02-18 14:25:00,57.6,57.61,57.57,57.61,17300.0,54.6452,54.6547,54.6167,54.6547,17300.0
2011-02-18 14:30:00,57.6,57.61,57.59,57.6,52200.0,54.6452,54.6547,54.6357,54.6452,52200.0
2011-02-18 14:35:00,57.59,57.59,57.56,57.57,13600.0,54.6357,54.6357,54.6072,54.6167,13600.0
2011-02-18 14:40:00,57.57,57.6,57.54,57.58,45700.0,54.6167,54.6452,54.5883,54.6262,45700.0
2011-02-18 14:45:00,57.58,57.66,57.57,57.65,34500.0,54.6262,54.7021,54.6167,54.6926,34500.0
2011-02-18 14:50:00,57.64,57.66,57.61,57.61,11800.0,54.6831,54.7021,54.6547,54.6547,11800.0
2011-02-18 14:55:00,57.62,57.62,57.58,57.58,38200.0,54.6642,54.6642,54.6262,54.6262,38200.0
2011-02-18 15:00:00,57.58,57.59,57.56,57.56,43100.0,54.6262,54.6357,54.6072,54.6072,43100.0
2011-02-18 15:05:00,57.57,57.57,57.54,57.54,24300.0,54.6167,54.6167,54.5883,54.5883,24300.0
2011-02-18 15:10:00,57.54,57.57,57.53,57.56,12800.0,54.5883,54.6167,54.5788,54.6072,12800.0
2011-02-18 15:15:00,57.55,57.59,57.55,57.57,9900.0,54.5978,54.6357,54.5978,54.6167,9900.0
2011-02-18 15:20:00,57.57,57.67,57.57,57.65,60600.0,54.6167,54.7116,54.6167,54.6926,60600.0
2011-02-18 15:25:00,57.65,57.68,57.61,57.61,19700.0,54.6926,54.7211,54.6547,54.6547,19700.0
2011-02-18 15:30:00,57.61,57.61,57.49,57.5,73800.0,54.6547,54.6547,54.5408,54.5503,73800.0
2011-02-18 15:35:00,57.5,57.5,57.48,57.48,39000.0,54.5503,54.5503,54.5314,54.5314,39000.0
2011-02-18 15:40:00,57.49,57.57,57.48,57.57,54900.0,54.5408,54.6167,54.5314,54.6167,54900.0
2011-02-18 15:45:00,57.57,57.68,57.57,57.64,73300.0,54.6167,54.7211,54.6167,54.6831,73300.0
2011-02-18 15:50:00,57.64,57.69,57.64,57.65,34800.0,54.6831,54.7306,54.6831,54.6926,34800.0
2011-02-18 15:55:00,57.65,57.71,57.65,57.68,85300.0,54.6926,54.7496,54.6926,54.7211,85300.0
2011-02-22 09:30:00,57.23,57.27,56.82,56.84,64300.0,54.2942,54.3321,53.9052,53.9242,64300.0
2011-02-22 09:35:00,56.85,56.9,56.75,56.8,23900.0,53.9337,53.9811,53.8388,53.8862,23900.0
2011-02-22 09:40:00,56.79,56.82,56.51,56.52,22500.0,53.8767,53.9052,53.6111,53.6206,22500.0
2011-02-22 09:45:00,56.52,56.8,56.51,56.77,18200.0,53.6206,53.8862,53.6111,53.8578,18200.0
2011-02-22 09:50:00,56.78,56.79,56.68,56.74,20600.0,53.8673,53.8767,53.7724,53.8293,20600.0
2011-02-22 09:55:00,56.77,56.9,56.76,56.9,28900.0,53.8578,53.9811,53.8483,53.9811,28900.0
2011-02-22 10:00:00,56.9,56.91,56.77,56.8,43000.0,53.9811,53.9906,53.8578,53.8862,43000.0
2011-02-22 10:05:00,56.8,56.92,56.78,56.83,59800.0,53.8862,54.0001,53.8673,53.9147,59800.0
2011-02-22 10:10:00,56.83,56.9,56.78,56.78,26000.0,53.9147,53.9811,53.8673,53.8673,26000.0
2011-02-22 10:15:00,56.77,56.9,56.77,56.83,42400.0,53.8578,53.9811,53.8578,53.9147,42400.0
2011-02-22 10:20:00,56.83,56.9,56.8,56.88,43000.0,53.9147,53.9811,53.8862,53.9621,43000.0
2011-02-22 10:25:00,56.88,56.88,56.79,56.81,26000.0,53.9621,53.9621,53.8767,53.8957,26000.0
2011-02-22 10:30:00,56.82,56.82,56.68,56.7,52100.0,53.9052,53.9052,53.7724,53.7914,52100.0
2011-02-22 10:35:00,56.7,56.71,56.67,56.68,20900.0,53.7914,53.8009,53.7629,53.7724,20900.0
2011-02-22 10:40:00,56.68,56.7,56.63,56.69,23600.0,53.7724,53.7914,53.725,53.7819,23600.0
2011-02-22 10:45:00,56.7,56.81,56.7,56.79,76100.0,53.7914,53.8957,53.7914,53.8767,76100.0
2011-02-22 10:50:00,56.78,56.89,56.77,56.89,12000.0,53.8673,53.9716,53.8578,53.9716,12000.0
2011-02-22 10:55:00,56.9,56.91,56.81,56.85,41500.0,53.9811,53.9906,53.8957,53.9337,41500.0
2011-02-22 11:00:00,56.85,56.86,56.76,56.8,97300.0,53.9337,53.9432,53.8483,53.8862,97300.0
2011-02-22 11:05:00,56.8,56.8,56.66,56.66,30000.0,53.8862,53.8862,53.7534,53.7534,30000.0
2011-02-22 11:10:00,56.66,56.67,56.58,56.6,38500.0,53.7534,53.7629,53.6775,53.6965,38500.0
2011-02-22 11:15:00,56.61,56.65,56.55,56.59,20100.0,53.706,53.7439,53.6491,53.687,20100.0
2011-02-22 11:20:00,56.59,56.74,56.59,56.68,15000.0,53.687,53.8293,53.687,53.7724,15000.0
2011-02-22 11:25:00,56.67,56.77,56.64,56.75,14000.0,53.7629,53.8578,53.7344,53.8388,14000.0
2011-02-22 11:30:00,56.74,56.74,56.57,56.61,20700.0,53.8293,53.8293,53.668,53.706,20700.0
2011-02-22 11:35:00,56.6,56.66,56.56,56.64,18700.0,53.6965,53.7534,53.6585,53.7344,18700.0
2011-02-22 11:40:00,56.63,56.71,56.59,56.64,32000.0,53.725,53.8009,53.687,53.7344,32000.0
2011-02-22 11:45:00,56.62,56.66,56.58,56.62,34600.0,53.7155,53.7534,53.6775,53.7155,34600.0
2011-02-22 11:50:00,56.61,56.64,56.56,56.59,44700.0,53.706,53.7344,53.6585,53.687,44700.0
2011-02-22 11:55:00,56.6,56.61,56.52,56.52,24600.0,53.6965,53.706,53.6206,53.6206,24600.0
2011-02-22 12:00:00,56.52,56.53,56.42,56.48,35500.0,53.6206,53.6301,53.5257,53.5827,35500.0
2011-02-22 12:05:00,56.47,56.49,56.46,56.49,10500.0,53.5732,53.5921,53.5637,53.5921,10500.0
2011-02-22 12:10:00,56.5,56.5,56.44,56.48,16400.0,53.6016,53.6016,53.5447,53.5827,16400.0
2011-02-22 12:15:00,56.46,56.68,56.42,56.67,17300.0,53.5637,53.7724,53.5257,53.7629,17300.0
2011-02-22 12:20:00,56.66,56.66,56.59,56.59,6800.0,53.7534,53.7534,53.687,53.687,6800.0
2011-02-22 12:25:00,56.6,56.63,56.57,56.57,8000.0,53.6965,53.725,53.668,53.668,8000.0
2011-02-22 12:30:00,56.58,56.66,56.58,56.6,18400.0,53.6775,53.7534,53.6775,53.6965,18400.0
2011-02-22 12:35:00,56.6,56.6,56.52,56.52,16300.0,53.6965,53.6965,53.6206,53.6206,16300.0
2011-02-22 12:40:00,56.53,56.55,56.4,56.45,19800.0,53.6301,53.6491,53.5068,53.5542,19800.0
2011-02-22 12:45:00,56.46,56.52,56.36,56.41,22500.0,53.5637,53.6206,53.4688,53.5162,22500.0
2011-02-22 12:50:00,56.4,56.54,56.33,56.53,28100.0,53.5068,53.6396,53.4403,53.6301,28100.0
2011-02-22 12:55:00,56.52,56.53,56.46,56.53,16100.0,53.6206,53.6301,53.5637,53.6301,16100.0
2011-02-22 13:00:00,56.53,56.55,56.48,56.54,32500.0,53.6301,53.6491,53.5827,53.6396,32500.0
2011-02-22 13:05:00,56.53,56.54,56.48,56.52,8100.0,53.6301,53.6396,53.5827,53.6206,8100.0
2011-02-22 13:10:00,56.52,56.57,56.47,56.5,10000.0,53.6206,53.668,53.5732,53.6016,10000.0
2011-02-22 13:15:00,56.5,56.57,56.49,56.56,6300.0,53.6016,53.668,53.5921,53.6585,6300.0
2011-02-22 13:20:00,56.55,56.55,56.39,56.4,17100.0,53.6491,53.6491,53.4973,53.5068,17100.0
2011-02-22 13:25:00,56.41,56.53,56.41,56.46,23900.0,53.5162,53.6301,53.5162,53.5637,23900.0
2011-02-22 13:30:00,56.45,56.47,56.41,56.44,14700.0,53.5542,53.5732,53.5162,53.5447,14700.0
2011-02-22 13:35:00,56.44,56.52,56.43,56.49,10600.0,53.5447,53.6206,53.5352,53.5921,10600.0
2011-02-22 13:40:00,56.5,56.53,56.44,56.45,9100.0,53.6016,53.6301,53.5447,53.5542,9100.0
2011-02-22 13:45:00,56.45,56.47,56.36,56.38,20500.0,53.5542,53.5732,53.4688,53.4878,20500.0
2011-02-22 13:50:00,56.38,56.46,56.38,56.4,17500.0,53.4878,53.5637,53.4878,53.5068,17500.0
2011-02-22 13:55:00,56.4,56.4,56.37,56.4,17500.0,53.5068,53.5068,53.4783,53.5068,17500.0
2011-02-22 14:00:00,56.39,56.4,56.37,56.38,20000.0,53.4973,53.5068,53.4783,53.4878,20000.0
2011-02-22 14:05:00,56.37,56.37,56.27,56.35,23500.0,53.4783,53.4783,53.3834,53.4593,23500.0
2011-02-22 14:10:00,56.35,56.37,56.3,56.35,26400.0,53.4593,53.4783,53.4119,53.4593,26400.0
2011-02-22 14:15:00,56.34,56.37,56.34,56.36,18200.0,53.4498,53.4783,53.4498,53.4688,18200.0
2011-02-22 14:20:00,56.34,56.35,56.28,56.32,20200.0,53.4498,53.4593,53.3929,53.4309,20200.0
2011-02-22 14:25:00,56.33,56.42,56.33,56.41,11500.0,53.4403,53.5257,53.4403,53.5162,11500.0
2011-02-22 14:30:00,56.41,56.53,56.4,56.48,9600.0,53.5162,53.6301,53.5068,53.5827,9600.0
2011-02-22 14:35:00,56.49,56.54,56.46,56.47,12200.0,53.5921,53.6396,53.5637,53.5732,12200.0
2011-02-22 14:40:00,56.46,56.49,56.41,56.49,17800.0,53.5637,53.5921,53.5162,53.5921,17800.0
2011-02-22 14:45:00,56.5,56.53,56.48,56.48,19100.0,53.6016,53.6301,53.5827,53.5827,19100.0
2011-02-22 14:50:00,56.48,56.48,56.42,56.43,16800.0,53.5827,53.5827,53.5257,53.5352,16800.0
2011-02-22 14:55:00,56.43,56.47,56.39,56.41,21900.0,53.5352,53.5732,53.4973,53.5162,21900.0
2011-02-22 15:00:00,56.41,56.45,56.37,56.44,18700.0,53.5162,53.5542,53.4783,53.5447,18700.0
2011-02-22 15:05:00,56.42,56.42,56.31,56.32,22000.0,53.5257,53.5257,53.4214,53.4309,22000.0
2011-02-22 15:10:00,56.31,56.35,56.27,56.29,35800.0,53.4214,53.4593,53.3834,53.4024,35800.0
2011-02-22 15:15:00,56.3,56.3,56.19,56.19,48200.0,53.4119,53.4119,53.3075,53.3075,48200.0
2011-02-22 15:20:00,56.2,56.2,56.17,56.19,27800.0,53.317,53.317,53.2886,53.3075,27800.0
2011-02-22 15:25:00,56.2,56.2,56.1,56.1,35400.0,53.317,53.317,53.2221,53.2221,35400.0
2011-02-22 15:30:00,56.1,56.15,56.07,56.12,52000.0,53.2221,53.2696,53.1937,53.2411,52000.0
2011-02-22 15:35:00,56.12,56.13,56.05,56.07,45800.0,53.2411,53.2506,53.1747,53.1937,45800.0
2011-02-22 15:40:00,56.07,56.15,56.06,56.08,44300.0,53.1937,53.2696,53.1842,53.2032,44300.0
2011-02-22 15:45:00,56.08,56.1,56.02,56.06,87200.0,53.2032,53.2221,53.1462,53.1842,87200.0
2011-02-22 15:50:00,56.05,56.17,56.05,56.12,77200.0,53.1747,53.2886,53.1747,53.2411,77200.0
2011-02-22 15:55:00,56.12,56.16,56.05,56.16,155600.0,53.2411,53.2791,53.1747,53.2791,155600.0
2011-02-23 09:30:00,56.02,56.2,55.85,56.07,47000.0,53.1462,53.317,52.985,53.1937,47000.0
2011-02-23 09:35:00,56.07,56.08,55.85,55.92,23600.0,53.1937,53.2032,52.985,53.0514,23600.0
2011-02-23 09:40:00,55.92,56.02,55.85,55.88,16800.0,53.0514,53.1462,52.985,53.0134,16800.0
2011-02-23 09:45:00,55.88,55.9,55.66,55.67,18800.0,53.0134,53.0324,52.8047,52.8142,18800.0
2011-02-23 09:50:00,55.66,55.81,55.62,55.72,20000.0,52.8047,52.947,52.7668,52.8616,20000.0
2011-02-23 09:55:00,55.71,55.8,55.62,55.66,20300.0,52.8522,52.9375,52.7668,52.8047,20300.0
2011-02-23 10:00:00,55.68,55.85,55.66,55.76,24000.0,52.8237,52.985,52.8047,52.8996,24000.0
2011-02-23 10:05:00,55.75,55.78,55.57,55.61,24700.0,52.8901,52.9186,52.7193,52.7573,24700.0
2011-02-23 10:10:00,55.61,55.61,55.45,55.5,27600.0,52.7573,52.7573,52.6055,52.6529,27600.0
2011-02-23 10:15:00,55.49,55.55,55.39,55.44,27800.0,52.6434,52.7004,52.5486,52.596,27800.0
2011-02-23 10:20:00,55.44,55.59,55.38,55.53,21100.0,52.596,52.7383,52.5391,52.6814,21100.0
2011-02-23 10:25:00,55.5,55.52,55.46,55.5,15200.0,52.6529,52.6719,52.615,52.6529,15200.0
2011-02-23 10:30:00,55.5,55.6,55.42,55.57,62700.0,52.6529,52.7478,52.577,52.7193,62700.0
2011-02-23 10:35:00,55.55,55.58,55.5,55.54,22000.0,52.7004,52.7288,52.6529,52.6909,22000.0
2011-02-23 10:40:00,55.54,55.54,55.46,55.47,32200.0,52.6909,52.6909,52.615,52.6245,32200.0
2011-02-23 10:45:00,55.48,55.51,55.42,55.47,27600.0,52.634,52.6624,52.577,52.6245,27600.0
2011-02-23 10:50:00,55.48,55.54,55.46,55.51,22700.0,52.634,52.6909,52.615,52.6624,22700.0
2011-02-23 10:55:00,55.5,55.57,55.44,55.46,26100.0,52.6529,52.7193,52.596,52.615,26100.0
2011-02-23 11:00:00,55.46,55.58,55.43,55.44,49600.0,52.615,52.7288,52.5865,52.596,49600.0
2011-02-23 11:05:00,55.44,55.54,55.42,55.53,14100.0,52.596,52.6909,52.577,52.6814,14100.0
2011-02-23 11:10:00,55.52,55.57,55.48,55.5,13900.0,52.6719,52.7193,52.634,52.6529,13900.0
2011-02-23 11:15:00,55.51,55.53,55.48,55.49,22000.0,52.6624,52.6814,52.634,52.6434,22000.0
2011-02-23 11:20:00,55.49,55.52,55.48,55.52,16200.0,52.6434,52.6719,52.634,52.6719,16200.0
2011-02-23 11:25:00,55.51,55.52,55.4,55.42,29700.0,52.6624,52.6719,52.5581,52.577,29700.0
2011-02-23 11:30:00,55.41,55.41,55.28,55.37,23700.0,52.5675,52.5675,52.4442,52.5296,23700.0
2011-02-23 11:35:00,55.37,55.39,55.21,55.25,36100.0,52.5296,52.5486,52.3778,52.4157,36100.0
2011-02-23 11:40:00,55.25,55.4,55.21,55.4,15700.0,52.4157,52.5581,52.3778,52.5581,15700.0
2011-02-23 11:45:00,55.39,55.4,55.31,55.34,9300.0,52.5486,52.5581,52.4727,52.5011,9300.0
2011-02-23 11:50:00,55.35,55.36,55.31,55.34,14000.0,52.5106,52.5201,52.4727,52.5011,14000.0
2011-02-23 11:55:00,55.34,55.36,55.23,55.25,20800.0,52.5011,52.5201,52.3968,52.4157,20800.0
2011-02-23 12:00:00,55.25,55.27,55.15,55.21,36800.0,52.4157,52.4347,52.3209,52.3778,36800.0
2011-02-23 12:05:00,55.21,55.22,55.09,55.13,24700.0,52.3778,52.3873,52.264,52.3019,24700.0
2011-02-23 12:10:00,55.14,55.15,55.09,55.13,19900.0,52.3114,52.3209,52.264,52.3019,19900.0
2011-02-23 12:15:00,55.14,55.16,55.1,55.1,25000.0,52.3114,52.3304,52.2734,52.2734,25000.0
2011-02-23 12:20:00,55.1,55.16,55.09,55.16,26500.0,52.2734,52.3304,52.264,52.3304,26500.0
2011-02-23 12:25:00,55.16,55.23,55.15,55.21,11500.0,52.3304,52.3968,52.3209,52.3778,11500.0
2011-02-23 12:30:00,55.22,55.23,55.18,55.2,23100.0,52.3873,52.3968,52.3493,52.3683,23100.0
2011-02-23 12:35:00,55.22,55.27,55.21,55.22,13400.0,52.3873,52.4347,52.3778,52.3873,13400.0
2011-02-23 12:40:00,55.21,55.24,55.19,55.21,10800.0,52.3778,52.4063,52.3588,52.3778,10800.0
2011-02-23 12:45:00,55.2,55.2,55.09,55.09,7100.0,52.3683,52.3683,52.264,52.264,7100.0
2011-02-23 12:50:00,55.09,55.1,54.98,54.99,30300.0,52.264,52.2734,52.1596,52.1691,30300.0
2011-02-23 12:55:00,54.99,55.11,54.99,55.04,41100.0,52.1691,52.2829,52.1691,52.2165,41100.0
2011-02-23 13:00:00,55.04,55.12,55.04,55.1,11700.0,52.2165,52.2924,52.2165,52.2734,11700.0
2011-02-23 13:05:00,55.11,55.13,55.02,55.04,11900.0,52.2829,52.3019,52.1975,52.2165,11900.0
2011-02-23 13:10:00,55.04,55.04,54.99,55.0,11100.0,52.2165,52.2165,52.1691,52.1786,11100.0
2011-02-23 13:15:00,55.01,55.05,54.97,55.0,27100.0,52.1881,52.226,52.1501,52.1786,27100.0
2011-02-23 13:20:00,54.99,55.12,54.99,55.1,25700.0,52.1691,52.2924,52.1691,52.2734,25700.0
2011-02-23 13:25:00,55.13,55.14,55.03,55.1,21000.0,52.3019,52.3114,52.207,52.2734,21000.0
2011-02-23 13:30:00,55.08,55.08,54.99,54.99,10800.0,52.2545,52.2545,52.1691,52.1691,10800.0
2011-02-23 13:35:00,55.0,55.1,55.0,55.06,17100.0,52.1786,52.2734,52.1786,52.2355,17100.0
2011-02-23 13:40:00,55.04,55.07,54.99,55.03,23100.0,52.2165,52.245,52.1691,52.207,23100.0
2011-02-23 13:45:00,55.02,55.08,55.0,55.03,20900.0,52.1975,52.2545,52.1786,52.207,20900.0
2011-02-23 13:50:00,55.02,55.13,55.02,55.13,11400.0,52.1975,52.3019,52.1975,52.3019,11400.0
2011-02-23 13:55:00,55.14,55.18,55.08,55.14,19000.0,52.3114,52.3493,52.2545,52.3114,19000.0
2011-02-23 14:00:00,55.12,55.24,55.11,55.23,23100.0,52.2924,52.4063,52.2829,52.3968,23100.0
2011-02-23 14:05:00,55.23,55.23,55.16,55.18,10100.0,52.3968,52.3968,52.3304,52.3493,10100.0
2011-02-23 14:10:00,55.18,55.18,55.11,55.16,17400.0,52.3493,52.3493,52.2829,52.3304,17400.0
2011-02-23 14:15:00,55.16,55.21,55.16,55.21,23800.0,52.3304,52.3778,52.3304,52.3778,23800.0
2011-02-23 14:20:00,55.22,55.28,55.21,55.25,13900.0,52.3873,52.4442,52.3778,52.4157,13900.0
2011-02-23 14:25:00,55.24,55.25,55.14,55.17,14100.0,52.4063,52.4157,52.3114,52.3399,14100.0
2011-02-23 14:30:00,55.17,55.27,55.17,55.22,19500.0,52.3399,52.4347,52.3399,52.3873,19500.0
2011-02-23 14:35:00,55.23,55.24,55.1,55.1,33400.0,52.3968,52.4063,52.2734,52.2734,33400.0
2011-02-23 14:40:00,55.1,55.11,55.01,55.04,26000.0,52.2734,52.2829,52.1881,52.2165,26000.0
2011-02-23 14:45:00,55.05,55.08,54.99,55.03,13200.0,52.226,52.2545,52.1691,52.207,13200.0
2011-02-23 14:50:00,55.02,55.04,54.99,55.04,18700.0,52.1975,52.2165,52.1691,52.2165,18700.0
2011-02-23 14:55:00,55.06,55.11,55.06,55.09,12600.0,52.2355,52.2829,52.2355,52.264,12600.0
2011-02-23 15:00:00,55.1,55.17,55.1,55.14,32700.0,52.2734,52.3399,52.2734,52.3114,32700.0
2011-02-23 15:05:00,55.16,55.2,55.16,55.16,17200.0,52.3304,52.3683,52.3304,52.3304,17200.0
2011-02-23 15:10:00,55.16,55.23,55.16,55.18,15200.0,52.3304,52.3968,52.3304,52.3493,15200.0
2011-02-23 15:15:00,55.17,55.18,55.06,55.14,37700.0,52.3399,52.3493,52.2355,52.3114,37700.0
2011-02-23 15:20:00,55.13,55.27,55.13,55.23,18200.0,52.3019,52.4347,52.3019,52.3968,18200.0
2011-02-23 15:25:00,55.23,55.25,55.12,55.13,33200.0,52.3968,52.4157,52.2924,52.3019,33200.0
2011-02-23 15:30:00,55.13,55.13,55.05,55.07,46800.0,52.3019,52.3019,52.226,52.245,46800.0
2011-02-23 15:35:00,55.07,55.18,55.06,55.18,43400.0,52.245,52.3493,52.2355,52.3493,43400.0
2011-02-23 15:40:00,55.18,55.2,55.14,55.18,39300.0,52.3493,52.3683,52.3114,52.3493,39300.0
2011-02-23 15:45:00,55.17,55.17,55.04,55.1,67300.0,52.3399,52.3399,52.2165,52.2734,67300.0
2011-02-23 15:50:00,55.09,55.1,54.98,55.0,106900.0,52.264,52.2734,52.1596,52.1786,106900.0
2011-02-23 15:55:00,55.01,55.04,54.94,54.99,161200.0,52.1881,52.2165,52.1217,52.1691,161200.0
2011-02-24 09:30:00,54.43,54.81,54.41,54.72,71400.0,51.6378,51.9983,51.6188,51.9129,71400.0
2011-02-24 09:35:00,54.73,54.86,54.63,54.73,61800.0,51.9224,52.0458,51.8276,51.9224,61800.0
2011-02-24 09:40:00,54.71,54.88,54.68,54.85,37300.0,51.9035,52.0647,51.875,52.0363,37300.0
2011-02-24 09:45:00,54.86,55.2,54.85,55.09,89600.0,52.0458,52.3683,52.0363,52.264,89600.0
2011-02-24 09:50:00,55.09,55.33,55.09,55.28,61800.0,52.264,52.4916,52.264,52.4442,61800.0
2011-02-24 09:55:00,55.27,55.54,55.25,55.53,35900.0,52.4347,52.6909,52.4157,52.6814,35900.0
2011-02-24 10:00:00,55.5,55.51,55.28,55.42,44800.0,52.6529,52.6624,52.4442,52.577,44800.0
2011-02-24 10:05:00,55.42,55.7,55.41,55.7,57900.0,52.577,52.8427,52.5675,52.8427,57900.0
2011-02-24 10:10:00,55.69,55.69,55.54,55.6,17500.0,52.8332,52.8332,52.6909,52.7478,17500.0
2011-02-24 10:15:00,55.6,55.7,55.57,55.63,21800.0,52.7478,52.8427,52.7193,52.7763,21800.0
2011-02-24 10:20:00,55.64,55.79,55.63,55.77,36900.0,52.7857,52.928,52.7763,52.9091,36900.0
2011-02-24 10:25:00,55.78,55.8,55.58,55.7,27800.0,52.9186,52.9375,52.7288,52.8427,27800.0
2011-02-24 10:30:00,55.72,55.72,55.54,55.58,50800.0,52.8616,52.8616,52.6909,52.7288,50800.0
2011-02-24 10:35:00,55.59,55.62,55.54,55.54,28500.0,52.7383,52.7668,52.6909,52.6909,28500.0
2011-02-24 10:40:00,55.51,55.55,55.41,55.42,58400.0,52.6624,52.7004,52.5675,52.577,58400.0
2011-02-24 10:45:00,55.43,55.47,55.37,55.38,48200.0,52.5865,52.6245,52.5296,52.5391,48200.0
2011-02-24 10:50:00,55.38,55.53,55.37,55.43,57500.0,52.5391,52.6814,52.5296,52.5865,57500.0
2011-02-24 10:55:00,55.43,55.47,55.33,55.4,45800.0,52.5865,52.6245,52.4916,52.5581,45800.0
2011-02-24 11:00:00,55.39,55.48,55.3,55.39,71700.0,52.5486,52.634,52.4632,52.5486,71700.0
2011-02-24 11:05:00,55.38,55.4,55.3,55.37,35400.0,52.5391,52.5581,52.4632,52.5296,35400.0
2011-02-24 11:10:00,55.38,55.38,55.21,55.26,31000.0,52.5391,52.5391,52.3778,52.4252,31000.0
2011-02-24 11:15:00,55.24,55.35,55.22,55.31,42400.0,52.4063,52.5106,52.3873,52.4727,42400.0
2011-02-24 11:20:00,55.3,55.31,55.19,55.19,37400.0,52.4632,52.4727,52.3588,52.3588,37400.0
2011-02-24 11:25:00,55.2,55.36,55.2,55.31,29200.0,52.3683,52.5201,52.3683,52.4727,29200.0
2011-02-24 11:30:00,55.31,55.39,55.29,55.38,13000.0,52.4727,52.5486,52.4537,52.5391,13000.0
2011-02-24 11:35:00,55.38,55.38,55.29,55.31,9900.0,52.5391,52.5391,52.4537,52.4727,9900.0
2011-02-24 11:40:00,55.31,55.34,55.29,55.29,8600.0,52.4727,52.5011,52.4537,52.4537,8600.0
2011-02-24 11:45:00,55.29,55.29,55.19,55.26,27700.0,52.4537,52.4537,52.3588,52.4252,27700.0
2011-02-24 11:50:00,55.26,55.33,55.22,55.33,31800.0,52.4252,52.4916,52.3873,52.4916,31800.0
2011-02-24 11:55:00,55.3,55.34,55.26,55.3,28800.0,52.4632,52.5011,52.4252,52.4632,28800.0
2011-02-24 12:00:00,55.29,55.33,55.24,55.27,24400.0,52.4537,52.4916,52.4063,52.4347,24400.0
2011-02-24 12:05:00,55.28,55.3,55.13,55.17,18500.0,52.4442,52.4632,52.3019,52.3399,18500.0
2011-02-24 12:10:00,55.17,55.29,55.17,55.28,13400.0,52.3399,52.4537,52.3399,52.4442,13400.0
2011-02-24 12:15:00,55.27,55.35,55.27,55.35,14000.0,52.4347,52.5106,52.4347,52.5106,14000.0
2011-02-24 12:20:00,55.36,55.36,55.31,55.33,6600.0,52.5201,52.5201,52.4727,52.4916,6600.0
2011-02-24 12:25:00,55.32,55.32,55.24,55.26,26400.0,52.4822,52.4822,52.4063,52.4252,26400.0
2011-02-24 12:30:00,55.26,55.27,55.22,55.25,19400.0,52.4252,52.4347,52.3873,52.4157,19400.0
2011-02-24 12:35:00,55.25,55.29,55.23,55.29,13400.0,52.4157,52.4537,52.3968,52.4537,13400.0
2011-02-24 12:40:00,55.3,55.34,55.26,55.26,7300.0,52.4632,52.5011,52.4252,52.4252,7300.0
2011-02-24 12:45:00,55.26,55.27,55.2,55.23,26800.0,52.4252,52.4347,52.3683,52.3968,26800.0
2011-02-24 12:50:00,55.24,55.28,55.21,55.28,17100.0,52.4063,52.4442,52.3778,52.4442,17100.0
2011-02-24 12:55:00,55.29,55.31,55.24,55.25,18600.0,52.4537,52.4727,52.4063,52.4157,18600.0
2011-02-24 13:00:00,55.25,55.28,55.22,55.25,18500.0,52.4157,52.4442,52.3873,52.4157,18500.0
2011-02-24 13:05:00,55.25,55.27,55.18,55.19,14300.0,52.4157,52.4347,52.3493,52.3588,14300.0
2011-02-24 13:10:00,55.19,55.2,55.13,55.2,15100.0,52.3588,52.3683,52.3019,52.3683,15100.0
2011-02-24 13:15:00,55.2,55.25,55.17,55.21,24700.0,52.3683,52.4157,52.3399,52.3778,24700.0
2011-02-24 13:20:00,55.21,55.22,55.12,55.16,17400.0,52.3778,52.3873,52.2924,52.3304,17400.0
2011-02-24 13:25:00,55.17,55.2,55.09,55.19,38900.0,52.3399,52.3683,52.264,52.3588,38900.0
2011-02-24 13:30:00,55.19,55.24,55.16,55.21,28800.0,52.3588,52.4063,52.3304,52.3778,28800.0
2011-02-24 13:35:00,55.21,55.25,55.16,55.2,31500.0,52.3778,52.4157,52.3304,52.3683,31500.0
2011-02-24 13:40:00,55.19,55.21,55.08,55.17,37500.0,52.3588,52.3778,52.2545,52.3399,37500.0
2011-02-24 13:45:00,55.15,55.15,54.96,55.0,60300.0,52.3209,52.3209,52.1406,52.1786,60300.0
2011-02-24 13:50:00,55.01,55.1,54.99,55.02,22700.0,52.1881,52.2734,52.1691,52.1975,22700.0
2011-02-24 13:55:00,55.01,55.02,54.93,54.98,23900.0,52.1881,52.1975,52.1122,52.1596,23900.0
2011-02-24 14:00:00,54.97,55.04,54.96,55.04,17000.0,52.1501,52.2165,52.1406,52.2165,17000.0
2011-02-24 14:05:00,55.04,55.07,54.99,55.07,20500.0,52.2165,52.245,52.1691,52.245,20500.0
2011-02-24 14:10:00,55.09,55.2,55.05,55.1,39800.0,52.264,52.3683,52.226,52.2734,39800.0
2011-02-24 14:15:00,55.1,55.21,55.07,55.21,41000.0,52.2734,52.3778,52.245,52.3778,41000.0
2011-02-24 14:20:00,55.22,55.22,55.1,55.21,33100.0,52.3873,52.3873,52.2734,52.3778,33100.0
2011-02-24 14:25:00,55.21,55.3,55.17,55.17,40200.0,52.3778,52.4632,52.3399,52.3399,40200.0
2011-02-24 14:30:00,55.18,55.22,55.1,55.21,41600.0,52.3493,52.3873,52.2734,52.3778,41600.0
2011-02-24 14:35:00,55.21,55.22,55.14,55.17,23400.0,52.3778,52.3873,52.3114,52.3399,23400.0
2011-02-24 14:40:00,55.18,55.21,55.07,55.11,52000.0,52.3493,52.3778,52.245,52.2829,52000.0
2011-02-24 14:45:00,55.1,55.13,55.03,55.06,62500.0,52.2734,52.3019,52.207,52.2355,62500.0
2011-02-24 14:50:00,55.06,55.09,54.96,55.03,35400.0,52.2355,52.264,52.1406,52.207,35400.0
2011-02-24 14:55:00,55.04,55.13,55.04,55.13,24100.0,52.2165,52.3019,52.2165,52.3019,24100.0
2011-02-24 15:00:00,55.12,55.17,55.07,55.16,33100.0,52.2924,52.3399,52.245,52.3304,33100.0
2011-02-24 15:05:00,55.15,55.24,55.11,55.24,32800.0,52.3209,52.4063,52.2829,52.4063,32800.0
2011-02-24 15:10:00,55.23,55.23,55.16,55.22,40600.0,52.3968,52.3968,52.3304,52.3873,40600.0
2011-02-24 15:15:00,55.23,55.25,55.18,55.2,39000.0,52.3968,52.4157,52.3493,52.3683,39000.0
2011-02-24 15:20:00,55.19,55.28,55.18,55.28,50200.0,52.3588,52.4442,52.3493,52.4442,50200.0
2011-02-24 15:25:00,55.28,55.28,55.17,55.24,54100.0,52.4442,52.4442,52.3399,52.4063,54100.0
2011-02-24 15:30:00,55.25,55.36,55.25,55.34,36500.0,52.4157,52.5201,52.4157,52.5011,36500.0
2011-02-24 15:35:00,55.33,55.39,55.29,55.3,40700.0,52.4916,52.5486,52.4537,52.4632,40700.0
2011-02-24 15:40:00,55.31,55.33,55.27,55.31,61000.0,52.4727,52.4916,52.4347,52.4727,61000.0
2011-02-24 15:45:00,55.31,55.35,55.27,55.28,56800.0,52.4727,52.5106,52.4347,52.4442,56800.0
2011-02-24 15:50:00,55.28,55.32,55.26,55.28,69900.0,52.4442,52.4822,52.4252,52.4442,69900.0
2011-02-24 15:55:00,55.28,55.33,55.23,55.3,106000.0,52.4442,52.4916,52.3968,52.4632,106000.0
2011-02-25 09:30:00,55.44,55.49,55.34,55.49,35900.0,52.596,52.6434,52.5011,52.6434,35900.0
2011-02-25 09:35:00,55.56,55.71,55.35,55.41,36700.0,52.7098,52.8522,52.5106,52.5675,36700.0
2011-02-25 09:40:00,55.45,55.49,55.39,55.41,14500.0,52.6055,52.6434,52.5486,52.5675,14500.0
2011-02-25 09:45:00,55.42,55.46,55.3,55.4,21800.0,52.577,52.615,52.4632,52.5581,21800.0
2011-02-25 09:50:00,55.4,55.5,55.37,55.45,25100.0,52.5581,52.6529,52.5296,52.6055,25100.0
2011-02-25 09:55:00,55.48,55.5,55.33,55.33,12700.0,52.634,52.6529,52.4916,52.4916,12700.0
2011-02-25 10:00:00,55.36,55.45,55.34,55.43,33500.0,52.5201,52.6055,52.5011,52.5865,33500.0
2011-02-25 10:05:00,55.43,55.52,55.42,55.45,23700.0,52.5865,52.6719,52.577,52.6055,23700.0
2011-02-25 10:10:00,55.44,55.47,55.38,55.41,23200.0,52.596,52.6245,52.5391,52.5675,23200.0
2011-02-25 10:15:00,55.41,55.47,55.33,55.33,19000.0,52.5675,52.6245,52.4916,52.4916,19000.0
2011-02-25 10:20:00,55.33,55.47,55.3,55.44,20400.0,52.4916,52.6245,52.4632,52.596,20400.0
2011-02-25 10:25:00,55.45,55.45,55.38,55.41,14200.0,52.6055,52.6055,52.5391,52.5675,14200.0
2011-02-25 10:30:00,55.42,55.45,55.33,55.42,19300.0,52.577,52.6055,52.4916,52.577,19300.0
2011-02-25 10:35:00,55.43,55.46,55.42,55.44,24500.0,52.5865,52.615,52.577,52.596,24500.0
2011-02-25 10:40:00,55.44,55.44,55.38,55.38,26500.0,52.596,52.596,52.5391,52.5391,26500.0
2011-02-25 10:45:00,55.37,55.39,55.35,55.35,29500.0,52.5296,52.5486,52.5106,52.5106,29500.0
2011-02-25 10:50:00,55.36,55.36,55.24,55.3,38800.0,52.5201,52.5201,52.4063,52.4632,38800.0
2011-02-25 10:55:00,55.29,55.32,55.25,55.27,28200.0,52.4537,52.4822,52.4157,52.4347,28200.0
2011-02-25 11:00:00,55.27,55.31,55.18,55.25,90800.0,52.4347,52.4727,52.3493,52.4157,90800.0
2011-02-25 11:05:00,55.25,55.31,55.25,55.3,18600.0,52.4157,52.4727,52.4157,52.4632,18600.0
2011-02-25 11:10:00,55.29,55.37,55.29,55.34,31000.0,52.4537,52.5296,52.4537,52.5011,31000.0
2011-02-25 11:15:00,55.34,55.38,55.33,55.37,32700.0,52.5011,52.5391,52.4916,52.5296,32700.0
2011-02-25 11:20:00,55.36,55.41,55.34,55.4,160600.0,52.5201,52.5675,52.5011,52.5581,160600.0
2011-02-25 11:25:00,55.42,55.46,55.37,55.41,45600.0,52.577,52.615,52.5296,52.5675,45600.0
2011-02-25 11:30:00,55.41,55.47,55.4,55.45,30000.0,52.5675,52.6245,52.5581,52.6055,30000.0
2011-02-25 11:35:00,55.45,55.45,55.38,55.39,28600.0,52.6055,52.6055,52.5391,52.5486,28600.0
2011-02-25 11:40:00,55.39,55.39,55.28,55.33,23800.0,52.5486,52.5486,52.4442,52.4916,23800.0
2011-02-25 11:45:00,55.34,55.36,55.3,55.36,17600.0,52.5011,52.5201,52.4632,52.5201,17600.0
2011-02-25 11:50:00,55.35,55.4,55.32,55.4,22700.0,52.5106,52.5581,52.4822,52.5581,22700.0
2011-02-25 11:55:00,55.4,55.43,55.36,55.36,16500.0,52.5581,52.5865,52.5201,52.5201,16500.0
2011-02-25 12:00:00,55.35,55.4,55.33,55.4,19700.0,52.5106,52.5581,52.4916,52.5581,19700.0
2011-02-25 12:05:00,55.4,55.47,55.39,55.45,15100.0,52.5581,52.6245,52.5486,52.6055,15100.0
2011-02-25 12:10:00,55.48,55.54,55.48,55.54,8900.0,52.634,52.6909,52.634,52.6909,8900.0
2011-02-25 12:15:00,55.54,55.55,55.46,55.55,23700.0,52.6909,52.7004,52.615,52.7004,23700.0
2011-02-25 12:20:00,55.55,55.64,55.54,55.6,17100.0,52.7004,52.7857,52.6909,52.7478,17100.0
2011-02-25 12:25:00,55.6,55.67,55.59,55.62,13100.0,52.7478,52.8142,52.7383,52.7668,13100.0
2011-02-25 12:30:00,55.63,55.67,55.58,55.65,18100.0,52.7763,52.8142,52.7288,52.7952,18100.0
2011-02-25 12:35:00,55.63,55.69,55.63,55.65,18900.0,52.7763,52.8332,52.7763,52.7952,18900.0
2011-02-25 12:40:00,55.64,55.64,55.58,55.6,7100.0,52.7857,52.7857,52.7288,52.7478,7100.0
2011-02-25 12:45:00,55.61,55.71,55.6,55.67,10300.0,52.7573,52.8522,52.7478,52.8142,10300.0
2011-02-25 12:50:00,55.67,55.69,55.63,55.64,7500.0,52.8142,52.8332,52.7763,52.7857,7500.0
2011-02-25 12:55:00,55.65,55.67,55.63,55.65,6000.0,52.7952,52.8142,52.7763,52.7952,6000.0
2011-02-25 13:00:00,55.65,55.69,55.63,55.65,8400.0,52.7952,52.8332,52.7763,52.7952,8400.0
2011-02-25 13:05:00,55.64,55.72,55.64,55.72,8200.0,52.7857,52.8616,52.7857,52.8616,8200.0
2011-02-25 13:10:00,55.72,55.73,55.66,55.73,13300.0,52.8616,52.8711,52.8047,52.8711,13300.0
2011-02-25 13:15:00,55.73,55.76,55.72,55.74,7400.0,52.8711,52.8996,52.8616,52.8806,7400.0
2011-02-25 13:20:00,55.73,55.75,55.69,55.72,9800.0,52.8711,52.8901,52.8332,52.8616,9800.0
2011-02-25 13:25:00,55.71,55.76,55.69,55.7,9100.0,52.8522,52.8996,52.8332,52.8427,9100.0
2011-02-25 13:30:00,55.69,55.73,55.67,55.69,15900.0,52.8332,52.8711,52.8142,52.8332,15900.0
2011-02-25 13:35:00,55.68,55.72,55.65,55.72,13200.0,52.8237,52.8616,52.7952,52.8616,13200.0
2011-02-25 13:40:00,55.71,55.76,55.69,55.76,12300.0,52.8522,52.8996,52.8332,52.8996,12300.0
2011-02-25 13:45:00,55.76,55.77,55.65,55.65,10000.0,52.8996,52.9091,52.7952,52.7952,10000.0
2011-02-25 13:50:00,55.67,55.75,55.67,55.71,17800.0,52.8142,52.8901,52.8142,52.8522,17800.0
2011-02-25 13:55:00,55.72,55.75,55.7,55.73,13200.0,52.8616,52.8901,52.8427,52.8711,13200.0
2011-02-25 14:00:00,55.73,55.75,55.65,55.67,14100.0,52.8711,52.8901,52.7952,52.8142,14100.0
2011-02-25 14:05:00,55.67,55.74,55.67,55.73,35200.0,52.8142,52.8806,52.8142,52.8711,35200.0
2011-02-25 14:10:00,55.72,55.78,55.69,55.72,20500.0,52.8616,52.9186,52.8332,52.8616,20500.0
2011-02-25 14:15:00,55.72,55.8,55.7,55.71,30600.0,52.8616,52.9375,52.8427,52.8522,30600.0
2011-02-25 14:20:00,55.71,55.74,55.69,55.72,18500.0,52.8522,52.8806,52.8332,52.8616,18500.0
2011-02-25 14:25:00,55.73,55.77,55.66,55.68,22300.0,52.8711,52.9091,52.8047,52.8237,22300.0
2011-02-25 14:30:00,55.68,55.78,55.68,55.77,14300.0,52.8237,52.9186,52.8237,52.9091,14300.0
2011-02-25 14:35:00,55.77,55.77,55.68,55.69,19900.0,52.9091,52.9091,52.8237,52.8332,19900.0
2011-02-25 14:40:00,55.69,55.7,55.66,55.66,23100.0,52.8332,52.8427,52.8047,52.8047,23100.0
2011-02-25 14:45:00,55.66,55.72,55.65,55.66,43700.0,52.8047,52.8616,52.7952,52.8047,43700.0
2011-02-25 14:50:00,55.67,55.68,55.6,55.62,25900.0,52.8142,52.8237,52.7478,52.7668,25900.0
2011-02-25 14:55:00,55.61,55.68,55.6,55.65,22400.0,52.7573,52.8237,52.7478,52.7952,22400.0
2011-02-25 15:00:00,55.65,55.65,55.59,55.63,22000.0,52.7952,52.7952,52.7383,52.7763,22000.0
2011-02-25 15:05:00,55.64,55.67,55.64,55.67,10200.0,52.7857,52.8142,52.7857,52.8142,10200.0
2011-02-25 15:10:00,55.66,55.71,55.66,55.67,17500.0,52.8047,52.8522,52.8047,52.8142,17500.0
2011-02-25 15:15:00,55.68,55.69,55.62,55.63,13500.0,52.8237,52.8332,52.7668,52.7763,13500.0
2011-02-25 15:20:00,55.64,55.68,55.64,55.65,18900.0,52.7857,52.8237,52.7857,52.7952,18900.0
2011-02-25 15:25:00,55.65,55.71,55.63,55.7,17600.0,52.7952,52.8522,52.7763,52.8427,17600.0
2011-02-25 15:30:00,55.7,55.7,55.64,55.65,17200.0,52.8427,52.8427,52.7857,52.7952,17200.0
2011-02-25 15:35:00,55.65,55.71,55.65,55.69,26000.0,52.7952,52.8522,52.7952,52.8332,26000.0
2011-02-25 15:40:00,55.7,55.7,55.62,55.62,33600.0,52.8427,52.8427,52.7668,52.7668,33600.0
2011-02-25 15:45:00,55.62,55.68,55.61,55.63,55000.0,52.7668,52.8237,52.7573,52.7763,55000.0
2011-02-25 15:50:00,55.63,55.64,55.6,55.61,59100.0,52.7763,52.7857,52.7478,52.7573,59100.0
2011-02-25 15:55:00,55.62,55.62,55.54,55.59,138700.0,52.7668,52.7668,52.6909,52.7383,138700.0
2011-02-28 09:30:00,55.51,55.69,55.39,55.69,66400.0,52.6624,52.8332,52.5486,52.8332,66400.0
2011-02-28 09:35:00,55.68,55.77,55.55,55.77,26100.0,52.8237,52.9091,52.7004,52.9091,26100.0
2011-02-28 09:40:00,55.78,55.89,55.73,55.85,31000.0,52.9186,53.0229,52.8711,52.985,31000.0
2011-02-28 09:45:00,55.83,55.83,55.74,55.79,35600.0,52.966,52.966,52.8806,52.928,35600.0
2011-02-28 09:50:00,55.78,55.91,55.76,55.9,84200.0,52.9186,53.0419,52.8996,53.0324,84200.0
2011-02-28 09:55:00,55.9,55.95,55.89,55.89,53000.0,53.0324,53.0798,53.0229,53.0229,53000.0
2011-02-28 10:00:00,55.91,56.01,55.89,55.97,83300.0,53.0419,53.1368,53.0229,53.0988,83300.0
2011-02-28 10:05:00,55.97,55.98,55.74,55.75,64200.0,53.0988,53.1083,52.8806,52.8901,64200.0
2011-02-28 10:10:00,55.74,55.81,55.72,55.81,72900.0,52.8806,52.947,52.8616,52.947,72900.0
2011-02-28 10:15:00,55.82,55.85,55.75,55.82,40500.0,52.9565,52.985,52.8901,52.9565,40500.0
2011-02-28 10:20:00,55.82,55.88,55.79,55.8,31700.0,52.9565,53.0134,52.928,52.9375,31700.0
2011-02-28 10:25:00,55.81,55.86,55.78,55.8,22200.0,52.947,52.9945,52.9186,52.9375,22200.0
2011-02-28 10:30:00,55.8,55.9,55.8,55.84,40900.0,52.9375,53.0324,52.9375,52.9755,40900.0
2011-02-28 10:35:00,55.82,55.85,55.77,55.78,40900.0,52.9565,52.985,52.9091,52.9186,40900.0
2011-02-28 10:40:00,55.78,55.79,55.66,55.7,55200.0,52.9186,52.928,52.8047,52.8427,55200.0
2011-02-28 10:45:00,55.7,55.79,55.7,55.78,9200.0,52.8427,52.928,52.8427,52.9186,9200.0
2011-02-28 10:50:00,55.78,55.79,55.7,55.75,18100.0,52.9186,52.928,52.8427,52.8901,18100.0
2011-02-28 10:55:00,55.76,55.86,55.75,55.86,19200.0,52.8996,52.9945,52.8901,52.9945,19200.0
2011-02-28 11:00:00,55.88,55.91,55.86,55.9,14200.0,53.0134,53.0419,52.9945,53.0324,14200.0
2011-02-28 11:05:00,55.9,55.96,55.89,55.9,25500.0,53.0324,53.0893,53.0229,53.0324,25500.0
2011-02-28 11:10:00,55.89,55.95,55.88,55.91,31600.0,53.0229,53.0798,53.0134,53.0419,31600.0
2011-02-28 11:15:00,55.9,55.9,55.81,55.86,45600.0,53.0324,53.0324,52.947,52.9945,45600.0
2011-02-28 11:20:00,55.86,55.89,55.84,55.85,29800.0,52.9945,53.0229,52.9755,52.985,29800.0
2011-02-28 11:25:00,55.85,55.89,55.8,55.8,42300.0,52.985,53.0229,52.9375,52.9375,42300.0
2011-02-28 11:30:00,55.79,55.79,55.74,55.74,53900.0,52.928,52.928,52.8806,52.8806,53900.0
2011-02-28 11:35:00,55.74,55.74,55.61,55.63,39800.0,52.8806,52.8806,52.7573,52.7763,39800.0
2011-02-28 11:40:00,55.63,55.67,55.6,55.6,43200.0,52.7763,52.8142,52.7478,52.7478,43200.0
2011-02-28 11:45:00,55.61,55.62,55.56,55.58,30500.0,52.7573,52.7668,52.7098,52.7288,30500.0
2011-02-28 11:50:00,55.59,55.66,55.58,55.65,73000.0,52.7383,52.8047,52.7288,52.7952,73000.0
2011-02-28 11:55:00,55.65,55.73,55.65,55.68,19600.0,52.7952,52.8711,52.7952,52.8237,19600.0
2011-02-28 12:00:00,55.7,55.73,55.67,55.68,18800.0,52.8427,52.8711,52.8142,52.8237,18800.0
2011-02-28 12:05:00,55.68,55.71,55.68,55.69,26500.0,52.8237,52.8522,52.8237,52.8332,26500.0
2011-02-28 12:10:00,55.7,55.7,55.68,55.69,19100.0,52.8427,52.8427,52.8237,52.8332,19100.0
2011-02-28 12:15:00,55.69,55.72,55.68,55.69,20700.0,52.8332,52.8616,52.8237,52.8332,20700.0
2011-02-28 12:20:00,55.7,55.7,55.69,55.7,7900.0,52.8427,52.8427,52.8332,52.8427,7900.0
2011-02-28 12:25:00,55.69,55.75,55.69,55.75,11700.0,52.8332,52.8901,52.8332,52.8901,11700.0
2011-02-28 12:30:00,55.75,55.8,55.75,55.79,11200.0,52.8901,52.9375,52.8901,52.928,11200.0
2011-02-28 12:35:00,55.79,55.83,55.79,55.8,16100.0,52.928,52.966,52.928,52.9375,16100.0
2011-02-28 12:40:00,55.79,55.79,55.73,55.76,55200.0,52.928,52.928,52.8711,52.8996,55200.0
2011-02-28 12:45:00,55.76,55.76,55.69,55.7,13500.0,52.8996,52.8996,52.8332,52.8427,13500.0
2011-02-28 12:50:00,55.7,55.73,55.67,55.71,17600.0,52.8427,52.8711,52.8142,52.8522,17600.0
2011-02-28 12:55:00,55.71,55.71,55.65,55.7,34200.0,52.8522,52.8522,52.7952,52.8427,34200.0
2011-02-28 13:00:00,55.7,55.71,55.67,55.71,40500.0,52.8427,52.8522,52.8142,52.8522,40500.0
2011-02-28 13:05:00,55.72,55.75,55.69,55.75,22000.0,52.8616,52.8901,52.8332,52.8901,22000.0
2011-02-28 13:10:00,55.74,55.74,55.7,55.71,11400.0,52.8806,52.8806,52.8427,52.8522,11400.0
2011-02-28 13:15:00,55.7,55.71,55.68,55.69,16900.0,52.8427,52.8522,52.8237,52.8332,16900.0
2011-02-28 13:20:00,55.69,55.7,55.66,55.69,43700.0,52.8332,52.8427,52.8047,52.8332,43700.0
2011-02-28 13:25:00,55.68,55.7,55.65,55.68,25400.0,52.8237,52.8427,52.7952,52.8237,25400.0
2011-02-28 13:30:00,55.67,55.71,55.67,55.71,18900.0,52.8142,52.8522,52.8142,52.8522,18900.0
2011-02-28 13:35:00,55.71,55.72,55.64,55.69,20700.0,52.8522,52.8616,52.7857,52.8332,20700.0
2011-02-28 13:40:00,55.68,55.71,55.66,55.67,13400.0,52.8237,52.8522,52.8047,52.8142,13400.0
2011-02-28 13:45:00,55.68,55.71,55.65,55.69,20000.0,52.8237,52.8522,52.7952,52.8332,20000.0
2011-02-28 13:50:00,55.7,55.71,55.68,55.69,16300.0,52.8427,52.8522,52.8237,52.8332,16300.0
2011-02-28 13:55:00,55.68,55.69,55.61,55.62,29300.0,52.8237,52.8332,52.7573,52.7668,29300.0
2011-02-28 14:00:00,55.62,55.63,55.6,55.63,33400.0,52.7668,52.7763,52.7478,52.7763,33400.0
2011-02-28 14:05:00,55.64,55.69,55.62,55.63,46100.0,52.7857,52.8332,52.7668,52.7763,46100.0
2011-02-28 14:10:00,55.64,55.68,55.63,55.66,22900.0,52.7857,52.8237,52.7763,52.8047,22900.0
2011-02-28 14:15:00,55.67,55.71,55.66,55.69,20000.0,52.8142,52.8522,52.8047,52.8332,20000.0
2011-02-28 14:20:00,55.69,55.7,55.65,55.69,29800.0,52.8332,52.8427,52.7952,52.8332,29800.0
2011-02-28 14:25:00,55.7,55.74,55.66,55.66,27100.0,52.8427,52.8806,52.8047,52.8047,27100.0
2011-02-28 14:30:00,55.67,55.68,55.63,55.64,54900.0,52.8142,52.8237,52.7763,52.7857,54900.0
2011-02-28 14:35:00,55.64,55.64,55.59,55.6,42300.0,52.7857,52.7857,52.7383,52.7478,42300.0
2011-02-28 14:40:00,55.58,55.65,55.58,55.63,41800.0,52.7288,52.7952,52.7288,52.7763,41800.0
2011-02-28 14:45:00,55.62,55.63,55.56,55.57,33400.0,52.7668,52.7763,52.7098,52.7193,33400.0
2011-02-28 14:50:00,55.57,55.57,55.53,55.53,23700.0,52.7193,52.7193,52.6814,52.6814,23700.0
2011-02-28 14:55:00,55.53,55.64,55.52,55.63,35300.0,52.6814,52.7857,52.6719,52.7763,35300.0
2011-02-28 15:00:00,55.62,55.64,55.61,55.64,20100.0,52.7668,52.7857,52.7573,52.7857,20100.0
2011-02-28 15:05:00,55.64,55.68,55.61,55.66,34800.0,52.7857,52.8237,52.7573,52.8047,34800.0
2011-02-28 15:10:00,55.65,55.69,55.65,55.66,24300.0,52.7952,52.8332,52.7952,52.8047,24300.0
2011-02-28 15:15:00,55.66,55.7,55.64,55.68,31900.0,52.8047,52.8427,52.7857,52.8237,31900.0
2011-02-28 15:20:00,55.68,55.72,55.66,55.72,24800.0,52.8237,52.8616,52.8047,52.8616,24800.0
2011-02-28 15:25:00,55.72,55.74,55.7,55.74,20000.0,52.8616,52.8806,52.8427,52.8806,20000.0
2011-02-28 15:30:00,55.73,55.83,55.73,55.83,45500.0,52.8711,52.966,52.8711,52.966,45500.0
2011-02-28 15:35:00,55.82,55.82,55.77,55.77,36600.0,52.9565,52.9565,52.9091,52.9091,36600.0
2011-02-28 15:40:00,55.77,55.82,55.75,55.8,61900.0,52.9091,52.9565,52.8901,52.9375,61900.0
2011-02-28 15:45:00,55.8,55.8,55.73,55.75,85400.0,52.9375,52.9375,52.8711,52.8901,85400.0
2011-02-28 15:50:00,55.75,55.81,55.74,55.8,72100.0,52.8901,52.947,52.8806,52.9375,72100.0
2011-02-28 15:55:00,55.8,55.84,55.76,55.83,164200.0,52.9375,52.9755,52.8996,52.966,164200.0
2011-03-01 09:30:00,56.29,56.75,56.29,56.39,159400.0,53.4024,53.8388,53.4024,53.4973,159400.0
2011-03-01 09:35:00,56.38,56.5,56.12,56.31,134000.0,53.4878,53.6016,53.2411,53.4214,134000.0
2011-03-01 09:40:00,56.32,56.43,56.15,56.22,107000.0,53.4309,53.5352,53.2696,53.336,107000.0
2011-03-01 09:45:00,56.2,56.39,56.01,56.39,58600.0,53.317,53.4973,53.1368,53.4973,58600.0
2011-03-01 09:50:00,56.38,56.44,56.2,56.2,85500.0,53.4878,53.5447,53.317,53.317,85500.0
2011-03-01 09:55:00,56.2,56.36,56.17,56.33,57500.0,53.317,53.4688,53.2886,53.4403,57500.0
2011-03-01 10:00:00,56.36,56.4,56.21,56.31,69000.0,53.4688,53.5068,53.3265,53.4214,69000.0
2011-03-01 10:05:00,56.29,56.32,56.16,56.23,100900.0,53.4024,53.4309,53.2791,53.3455,100900.0
2011-03-01 10:10:00,56.24,56.25,56.08,56.23,60200.0,53.355,53.3645,53.2032,53.3455,60200.0
2011-03-01 10:15:00,56.24,56.27,56.16,56.16,41600.0,53.355,53.3834,53.2791,53.2791,41600.0
2011-03-01 10:20:00,56.17,56.35,56.16,56.35,91900.0,53.2886,53.4593,53.2791,53.4593,91900.0
2011-03-01 10:25:00,56.35,56.36,56.16,56.19,43000.0,53.4593,53.4688,53.2791,53.3075,43000.0
2011-03-01 10:30:00,56.16,56.2,56.04,56.18,55800.0,53.2791,53.317,53.1652,53.298,55800.0
2011-03-01 10:35:00,56.19,56.24,56.13,56.21,57400.0,53.3075,53.355,53.2506,53.3265,57400.0
2011-03-01 10:40:00,56.22,56.35,56.22,56.27,65800.0,53.336,53.4593,53.336,53.3834,65800.0
2011-03-01 10:45:00,56.28,56.34,56.28,56.29,55900.0,53.3929,53.4498,53.3929,53.4024,55900.0
2011-03-01 10:50:00,56.3,56.36,56.29,56.29,38100.0,53.4119,53.4688,53.4024,53.4024,38100.0
2011-03-01 10:55:00,56.3,56.45,56.29,56.41,34000.0,53.4119,53.5542,53.4024,53.5162,34000.0
2011-03-01 11:00:00,56.43,56.49,56.41,56.45,27400.0,53.5352,53.5921,53.5162,53.5542,27400.0
2011-03-01 11:05:00,56.45,56.51,56.44,56.46,100800.0,53.5542,53.6111,53.5447,53.5637,100800.0
2011-03-01 11:10:00,56.46,56.48,56.28,56.33,113700.0,53.5637,53.5827,53.3929,53.4403,113700.0
2011-03-01 11:15:00,56.33,56.35,56.29,56.35,28500.0,53.4403,53.4593,53.4024,53.4593,28500.0
2011-03-01 11:20:00,56.34,56.35,56.32,56.32,26500.0,53.4498,53.4593,53.4309,53.4309,26500.0
2011-03-01 11:25:00,56.33,56.33,56.25,56.25,32700.0,53.4403,53.4403,53.3645,53.3645,32700.0
2011-03-01 11:30:00,56.25,56.34,56.23,56.3,68200.0,53.3645,53.4498,53.3455,53.4119,68200.0
2011-03-01 11:35:00,56.32,56.34,56.27,56.31,77300.0,53.4309,53.4498,53.3834,53.4214,77300.0
2011-03-01 11:40:00,56.33,56.34,56.29,56.29,33500.0,53.4403,53.4498,53.4024,53.4024,33500.0
2011-03-01 11:45:00,56.29,56.34,56.27,56.29,20000.0,53.4024,53.4498,53.3834,53.4024,20000.0
2011-03-01 11:50:00,56.29,56.29,56.22,56.23,31300.0,53.4024,53.4024,53.336,53.3455,31300.0
2011-03-01 11:55:00,56.22,56.25,56.17,56.23,31500.0,53.336,53.3645,53.2886,53.3455,31500.0
2011-03-01 12:00:00,56.23,56.24,56.12,56.12,38300.0,53.3455,53.355,53.2411,53.2411,38300.0
2011-03-01 12:05:00,56.12,56.12,56.08,56.1,25800.0,53.2411,53.2411,53.2032,53.2221,25800.0
2011-03-01 12:10:00,56.1,56.15,56.1,56.13,24700.0,53.2221,53.2696,53.2221,53.2506,24700.0
2011-03-01 12:15:00,56.12,56.12,55.91,55.92,44400.0,53.2411,53.2411,53.0419,53.0514,44400.0
2011-03-01 12:20:00,55.93,55.95,55.86,55.87,36700.0,53.0609,53.0798,52.9945,53.0039,36700.0
2011-03-01 12:25:00,55.87,55.92,55.77,55.92,47900.0,53.0039,53.0514,52.9091,53.0514,47900.0
2011-03-01 12:30:00,55.92,56.02,55.9,56.0,33700.0,53.0514,53.1462,53.0324,53.1273,33700.0
2011-03-01 12:35:00,56.0,56.04,55.99,56.01,39400.0,53.1273,53.1652,53.1178,53.1368,39400.0
2011-03-01 12:40:00,56.01,56.05,56.01,56.03,15000.0,53.1368,53.1747,53.1368,53.1557,15000.0
2011-03-01 12:45:00,56.03,56.16,56.03,56.13,37100.0,53.1557,53.2791,53.1557,53.2506,37100.0
2011-03-01 12:50:00,56.14,56.16,56.12,56.12,14300.0,53.2601,53.2791,53.2411,53.2411,14300.0
2011-03-01 12:55:00,56.12,56.16,56.04,56.08,25300.0,53.2411,53.2791,53.1652,53.2032,25300.0
2011-03-01 13:00:00,56.08,56.08,56.02,56.06,27200.0,53.2032,53.2032,53.1462,53.1842,27200.0
2011-03-01 13:05:00,56.06,56.14,56.05,56.13,9000.0,53.1842,53.2601,53.1747,53.2506,9000.0
2011-03-01 13:10:00,56.13,56.19,56.11,56.16,18800.0,53.2506,53.3075,53.2316,53.2791,18800.0
2011-03-01 13:15:00,56.16,56.17,56.11,56.17,16300.0,53.2791,53.2886,53.2316,53.2886,16300.0
2011-03-01 13:20:00,56.16,56.16,56.01,56.05,26600.0,53.2791,53.2791,53.1368,53.1747,26600.0
2011-03-01 13:25:00,56.04,56.04,55.87,55.92,20700.0,53.1652,53.1652,53.0039,53.0514,20700.0
2011-03-01 13:30:00,55.91,55.91,55.87,55.88,23700.0,53.0419,53.0419,53.0039,53.0134,23700.0
2011-03-01 13:35:00,55.88,55.97,55.86,55.92,30100.0,53.0134,53.0988,52.9945,53.0514,30100.0
2011-03-01 13:40:00,55.92,55.98,55.85,55.85,42300.0,53.0514,53.1083,52.985,52.985,42300.0
2011-03-01 13:45:00,55.85,55.87,55.8,55.83,29700.0,52.985,53.0039,52.9375,52.966,29700.0
2011-03-01 13:50:00,55.82,55.86,55.73,55.76,35300.0,52.9565,52.9945,52.8711,52.8996,35300.0
2011-03-01 13:55:00,55.76,55.86,55.76,55.82,19200.0,52.8996,52.9945,52.8996,52.9565,19200.0
2011-03-01 14:00:00,55.82,55.83,55.72,55.74,27000.0,52.9565,52.966,52.8616,52.8806,27000.0
2011-03-01 14:05:00,55.76,55.78,55.67,55.77,39600.0,52.8996,52.9186,52.8142,52.9091,39600.0
2011-03-01 14:10:00,55.76,55.78,55.68,55.73,21100.0,52.8996,52.9186,52.8237,52.8711,21100.0
2011-03-01 14:15:00,55.74,55.8,55.67,55.8,29800.0,52.8806,52.9375,52.8142,52.9375,29800.0
2011-03-01 14:20:00,55.8,55.83,55.73,55.73,25300.0,52.9375,52.966,52.8711,52.8711,25300.0
2011-03-01 14:25:00,55.73,55.81,55.73,55.73,24800.0,52.8711,52.947,52.8711,52.8711,24800.0
2011-03-01 14:30:00,55.73,55.79,55.69,55.7,28100.0,52.8711,52.928,52.8332,52.8427,28100.0
2011-03-01 14:35:00,55.69,55.7,55.65,55.68,25000.0,52.8332,52.8427,52.7952,52.8237,25000.0
2011-03-01 14:40:00,55.68,55.76,55.68,55.76,23900.0,52.8237,52.8996,52.8237,52.8996,23900.0
2011-03-01 14:45:00,55.76,55.78,55.71,55.72,27700.0,52.8996,52.9186,52.8522,52.8616,27700.0
2011-03-01 14:50:00,55.73,55.8,55.73,55.78,28100.0,52.8711,52.9375,52.8711,52.9186,28100.0
2011-03-01 14:55:00,55.78,55.78,55.67,55.7,73900.0,52.9186,52.9186,52.8142,52.8427,73900.0
2011-03-01 15:00:00,55.7,55.74,55.66,55.67,31800.0,52.8427,52.8806,52.8047,52.8142,31800.0
2011-03-01 15:05:00,55.66,55.7,55.59,55.59,86900.0,52.8047,52.8427,52.7383,52.7383,86900.0
2011-03-01 15:10:00,55.59,55.64,55.56,55.59,33900.0,52.7383,52.7857,52.7098,52.7383,33900.0
2011-03-01 15:15:00,55.59,55.73,55.59,55.73,21500.0,52.7383,52.8711,52.7383,52.8711,21500.0
2011-03-01 15:20:00,55.73,55.79,55.73,55.79,37300.0,52.8711,52.928,52.8711,52.928,37300.0
2011-03-01 15:25:00,55.8,55.86,55.79,55.84,51400.0,52.9375,52.9945,52.928,52.9755,51400.0
2011-03-01 15:30:00,55.84,55.84,55.76,55.79,47900.0,52.9755,52.9755,52.8996,52.928,47900.0
2011-03-01 15:35:00,55.79,55.81,55.68,55.7,48700.0,52.928,52.947,52.8237,52.8427,48700.0
2011-03-01 15:40:00,55.7,55.76,55.69,55.7,57200.0,52.8427,52.8996,52.8332,52.8427,57200.0
2011-03-01 15:45:00,55.71,55.76,55.61,55.64,98200.0,52.8522,52.8996,52.7573,52.7857,98200.0
2011-03-01 15:50:00,55.64,55.67,55.6,55.65,72400.0,52.7857,52.8142,52.7478,52.7952,72400.0
2011-03-01 15:55:00,55.65,55.7,55.6,55.61,161900.0,52.7952,52.8427,52.7478,52.7573,161900.0
2011-03-02 09:30:00,55.46,55.64,55.42,55.49,29300.0,52.615,52.7857,52.577,52.6434,29300.0
2011-03-02 09:35:00,55.46,55.65,55.35,55.61,27400.0,52.615,52.7952,52.5106,52.7573,27400.0
2011-03-02 09:40:00,55.64,55.74,55.51,55.69,29200.0,52.7857,52.8806,52.6624,52.8332,29200.0
2011-03-02 09:45:00,55.67,55.74,55.61,55.69,27700.0,52.8142,52.8806,52.7573,52.8332,27700.0
2011-03-02 09:50:00,55.72,55.86,55.67,55.85,21100.0,52.8616,52.9945,52.8142,52.985,21100.0
2011-03-02 09:55:00,55.84,55.96,55.81,55.96,12800.0,52.9755,53.0893,52.947,53.0893,12800.0
2011-03-02 10:00:00,55.93,55.93,55.58,55.71,71200.0,53.0609,53.0609,52.7288,52.8522,71200.0
2011-03-02 10:05:00,55.73,55.83,55.73,55.82,18700.0,52.8711,52.966,52.8711,52.9565,18700.0
2011-03-02 10:10:00,55.84,55.9,55.84,55.9,14500.0,52.9755,53.0324,52.9755,53.0324,14500.0
2011-03-02 10:15:00,55.91,56.06,55.91,56.06,22000.0,53.0419,53.1842,53.0419,53.1842,22000.0
2011-03-02 10:20:00,56.06,56.06,55.95,55.95,25600.0,53.1842,53.1842,53.0798,53.0798,25600.0
2011-03-02 10:25:00,55.96,55.97,55.82,55.84,20100.0,53.0893,53.0988,52.9565,52.9755,20100.0
2011-03-02 10:30:00,55.85,56.02,55.83,56.0,37000.0,52.985,53.1462,52.966,53.1273,37000.0
2011-03-02 10:35:00,55.98,56.16,55.95,56.14,29700.0,53.1083,53.2791,53.0798,53.2601,29700.0
2011-03-02 10:40:00,56.14,56.16,55.96,56.01,29100.0,53.2601,53.2791,53.0893,53.1368,29100.0
2011-03-02 10:45:00,56.03,56.14,55.99,56.04,30600.0,53.1557,53.2601,53.1178,53.1652,30600.0
2011-03-02 10:50:00,56.05,56.06,55.96,55.96,33600.0,53.1747,53.1842,53.0893,53.0893,33600.0
2011-03-02 10:55:00,55.96,56.04,55.92,55.97,40300.0,53.0893,53.1652,53.0514,53.0988,40300.0
2011-03-02 11:00:00,55.99,56.1,55.95,56.05,32800.0,53.1178,53.2221,53.0798,53.1747,32800.0
2011-03-02 11:05:00,56.05,56.05,55.9,55.9,43600.0,53.1747,53.1747,53.0324,53.0324,43600.0
2011-03-02 11:10:00,55.88,55.94,55.78,55.87,37800.0,53.0134,53.0704,52.9186,53.0039,37800.0
2011-03-02 11:15:00,55.86,55.88,55.79,55.82,32700.0,52.9945,53.0134,52.928,52.9565,32700.0
2011-03-02 11:20:00,55.83,55.89,55.75,55.79,34000.0,52.966,53.0229,52.8901,52.928,34000.0
2011-03-02 11:25:00,55.8,55.81,55.73,55.73,41800.0,52.9375,52.947,52.8711,52.8711,41800.0
2011-03-02 11:30:00,55.74,55.84,55.71,55.76,34200.0,52.8806,52.9755,52.8522,52.8996,34200.0
2011-03-02 11:35:00,55.77,55.8,55.7,55.74,23300.0,52.9091,52.9375,52.8427,52.8806,23300.0
2011-03-02 11:40:00,55.74,55.82,55.72,55.72,50800.0,52.8806,52.9565,52.8616,52.8616,50800.0
2011-03-02 11:45:00,55.74,55.76,55.67,55.67,19200.0,52.8806,52.8996,52.8142,52.8142,19200.0
2011-03-02 11:50:00,55.71,55.82,55.71,55.81,13100.0,52.8522,52.9565,52.8522,52.947,13100.0
2011-03-02 11:55:00,55.81,55.83,55.57,55.6,33000.0,52.947,52.966,52.7193,52.7478,33000.0
2011-03-02 12:00:00,55.59,55.7,55.52,55.7,16900.0,52.7383,52.8427,52.6719,52.8427,16900.0
2011-03-02 12:05:00,55.7,55.79,55.67,55.79,14200.0,52.8427,52.928,52.8142,52.928,14200.0
2011-03-02 12:10:00,55.79,55.88,55.79,55.79,15200.0,52.928,53.0134,52.928,52.928,15200.0
2011-03-02 12:15:00,55.78,55.85,55.78,55.84,10200.0,52.9186,52.985,52.9186,52.9755,10200.0
2011-03-02 12:20:00,55.85,55.95,55.85,55.95,14700.0,52.985,53.0798,52.985,53.0798,14700.0
2011-03-02 12:25:00,55.95,56.01,55.94,56.01,21500.0,53.0798,53.1368,53.0704,53.1368,21500.0
2011-03-02 12:30:00,56.0,56.09,56.0,56.08,22100.0,53.1273,53.2127,53.1273,53.2032,22100.0
2011-03-02 12:35:00,56.09,56.15,56.08,56.1,13100.0,53.2127,53.2696,53.2032,53.2221,13100.0
2011-03-02 12:40:00,56.1,56.15,56.1,56.14,9300.0,53.2221,53.2696,53.2221,53.2601,9300.0
2011-03-02 12:45:00,56.15,56.21,56.15,56.21,10800.0,53.2696,53.3265,53.2696,53.3265,10800.0
2011-03-02 12:50:00,56.21,56.25,56.19,56.19,14300.0,53.3265,53.3645,53.3075,53.3075,14300.0
2011-03-02 12:55:00,56.17,56.22,56.14,56.19,10300.0,53.2886,53.336,53.2601,53.3075,10300.0
2011-03-02 13:00:00,56.2,56.21,56.15,56.18,17800.0,53.317,53.3265,53.2696,53.298,17800.0
2011-03-02 13:05:00,56.19,56.22,56.12,56.12,14300.0,53.3075,53.336,53.2411,53.2411,14300.0
2011-03-02 13:10:00,56.11,56.16,56.03,56.12,73100.0,53.2316,53.2791,53.1557,53.2411,73100.0
2011-03-02 13:15:00,56.12,56.12,56.07,56.1,13800.0,53.2411,53.2411,53.1937,53.2221,13800.0
2011-03-02 13:20:00,56.11,56.19,56.11,56.13,17100.0,53.2316,53.3075,53.2316,53.2506,17100.0
2011-03-02 13:25:00,56.13,56.18,56.13,56.14,24900.0,53.2506,53.298,53.2506,53.2601,24900.0
2011-03-02 13:30:00,56.13,56.14,56.12,56.12,10800.0,53.2506,53.2601,53.2411,53.2411,10800.0
2011-03-02 13:35:00,56.13,56.15,56.08,56.09,17600.0,53.2506,53.2696,53.2032,53.2127,17600.0
2011-03-02 13:40:00,56.1,56.13,56.09,56.13,8500.0,53.2221,53.2506,53.2127,53.2506,8500.0
2011-03-02 13:45:00,56.13,56.13,56.04,56.12,20800.0,53.2506,53.2506,53.1652,53.2411,20800.0
2011-03-02 13:50:00,56.14,56.15,56.07,56.07,28300.0,53.2601,53.2696,53.1937,53.1937,28300.0
2011-03-02 13:55:00,56.07,56.07,55.95,56.0,15100.0,53.1937,53.1937,53.0798,53.1273,15100.0
2011-03-02 14:00:00,56.01,56.05,55.94,55.96,28000.0,53.1368,53.1747,53.0704,53.0893,28000.0
2011-03-02 14:05:00,55.96,56.07,55.96,56.01,31000.0,53.0893,53.1937,53.0893,53.1368,31000.0
2011-03-02 14:10:00,56.01,56.08,56.01,56.01,44400.0,53.1368,53.2032,53.1368,53.1368,44400.0
2011-03-02 14:15:00,56.0,56.09,56.0,56.09,24500.0,53.1273,53.2127,53.1273,53.2127,24500.0
2011-03-02 14:20:00,56.09,56.14,56.01,56.07,21800.0,53.2127,53.2601,53.1368,53.1937,21800.0
2011-03-02 14:25:00,56.07,56.11,56.0,56.05,22100.0,53.1937,53.2316,53.1273,53.1747,22100.0
2011-03-02 14:30:00,56.06,56.07,55.99,55.99,25000.0,53.1842,53.1937,53.1178,53.1178,25000.0
2011-03-02 14:35:00,55.99,56.04,55.97,56.0,78100.0,53.1178,53.1652,53.0988,53.1273,78100.0
2011-03-02 14:40:00,56.0,56.03,55.99,55.99,89300.0,53.1273,53.1557,53.1178,53.1178,89300.0
2011-03-02 14:45:00,56.0,56.09,56.0,56.05,35400.0,53.1273,53.2127,53.1273,53.1747,35400.0
2011-03-02 14:50:00,56.04,56.04,55.99,56.02,37500.0,53.1652,53.1652,53.1178,53.1462,37500.0
2011-03-02 14:55:00,56.02,56.02,55.89,55.94,51200.0,53.1462,53.1462,53.0229,53.0704,51200.0
2011-03-02 15:00:00,55.94,56.01,55.93,56.0,139700.0,53.0704,53.1368,53.0609,53.1273,139700.0
2011-03-02 15:05:00,56.01,56.02,55.96,55.99,116400.0,53.1368,53.1462,53.0893,53.1178,116400.0
2011-03-02 15:10:00,55.99,56.11,55.98,56.1,84600.0,53.1178,53.2316,53.1083,53.2221,84600.0
2011-03-02 15:15:00,56.1,56.1,55.96,55.97,83200.0,53.2221,53.2221,53.0893,53.0988,83200.0
2011-03-02 15:20:00,55.98,56.01,55.94,55.95,23200.0,53.1083,53.1368,53.0704,53.0798,23200.0
2011-03-02 15:25:00,55.95,55.98,55.9,55.92,24600.0,53.0798,53.1083,53.0324,53.0514,24600.0
2011-03-02 15:30:00,55.91,55.98,55.88,55.95,43400.0,53.0419,53.1083,53.0134,53.0798,43400.0
2011-03-02 15:35:00,55.96,55.96,55.89,55.94,37900.0,53.0893,53.0893,53.0229,53.0704,37900.0
2011-03-02 15:40:00,55.94,55.95,55.88,55.93,66500.0,53.0704,53.0798,53.0134,53.0609,66500.0
2011-03-02 15:45:00,55.92,55.96,55.9,55.96,44000.0,53.0514,53.0893,53.0324,53.0893,44000.0
2011-03-02 15:50:00,55.95,55.96,55.89,55.9,49400.0,53.0798,53.0893,53.0229,53.0324,49400.0
2011-03-02 15:55:00,55.9,55.97,55.85,55.93,87800.0,53.0324,53.0988,52.985,53.0609,87800.0
2011-03-03 09:30:00,56.25,56.55,56.23,56.4,68200.0,53.3645,53.6491,53.3455,53.5068,68200.0
2011-03-03 09:35:00,56.41,56.51,56.36,56.49,36000.0,53.5162,53.6111,53.4688,53.5921,36000.0
2011-03-03 09:40:00,56.5,56.63,56.5,56.62,18000.0,53.6016,53.725,53.6016,53.7155,18000.0
2011-03-03 09:45:00,56.61,56.71,56.61,56.69,24200.0,53.706,53.8009,53.706,53.7819,24200.0
2011-03-03 09:50:00,56.69,56.74,56.67,56.68,33300.0,53.7819,53.8293,53.7629,53.7724,33300.0
2011-03-03 09:55:00,56.68,56.75,56.67,56.74,32700.0,53.7724,53.8388,53.7629,53.8293,32700.0
2011-03-03 10:00:00,56.74,56.76,56.64,56.73,80300.0,53.8293,53.8483,53.7344,53.8198,80300.0
2011-03-03 10:05:00,56.73,56.73,56.66,56.71,39900.0,53.8198,53.8198,53.7534,53.8009,39900.0
2011-03-03 10:10:00,56.72,56.81,56.7,56.81,45800.0,53.8103,53.8957,53.7914,53.8957,45800.0
2011-03-03 10:15:00,56.8,56.8,56.67,56.69,47800.0,53.8862,53.8862,53.7629,53.7819,47800.0
2011-03-03 10:20:00,56.7,56.78,56.68,56.78,44700.0,53.7914,53.8673,53.7724,53.8673,44700.0
2011-03-03 10:25:00,56.79,56.87,56.77,56.8,30400.0,53.8767,53.9526,53.8578,53.8862,30400.0
2011-03-03 10:30:00,56.8,56.83,56.72,56.75,44200.0,53.8862,53.9147,53.8103,53.8388,44200.0
2011-03-03 10:35:00,56.75,56.76,56.69,56.74,43100.0,53.8388,53.8483,53.7819,53.8293,43100.0
2011-03-03 10:40:00,56.73,56.78,56.72,56.75,60100.0,53.8198,53.8673,53.8103,53.8388,60100.0
2011-03-03 10:45:00,56.76,56.79,56.74,56.78,54000.0,53.8483,53.8767,53.8293,53.8673,54000.0
2011-03-03 10:50:00,56.77,56.86,56.72,56.74,50400.0,53.8578,53.9432,53.8103,53.8293,50400.0
2011-03-03 10:55:00,56.75,56.76,56.71,56.75,61500.0,53.8388,53.8483,53.8009,53.8388,61500.0
2011-03-03 11:00:00,56.75,56.82,56.74,56.8,65100.0,53.8388,53.9052,53.8293,53.8862,65100.0
2011-03-03 11:05:00,56.81,56.9,56.76,56.86,63900.0,53.8957,53.9811,53.8483,53.9432,63900.0
2011-03-03 11:10:00,56.87,56.89,56.82,56.84,20800.0,53.9526,53.9716,53.9052,53.9242,20800.0
2011-03-03 11:15:00,56.84,56.98,56.84,56.98,36100.0,53.9242,54.057,53.9242,54.057,36100.0
2011-03-03 11:20:00,56.98,57.04,56.98,57.02,97300.0,54.057,54.1139,54.057,54.095,97300.0
2011-03-03 11:25:00,57.02,57.08,57.02,57.05,29000.0,54.095,54.1519,54.095,54.1234,29000.0
2011-03-03 11:30:00,57.05,57.06,57.01,57.01,32600.0,54.1234,54.1329,54.0855,54.0855,32600.0
2011-03-03 11:35:00,57.0,57.01,56.94,56.99,36100.0,54.076,54.0855,54.0191,54.0665,36100.0
2011-03-03 11:40:00,57.0,57.01,56.98,56.98,35300.0,54.076,54.0855,54.057,54.057,35300.0
2011-03-03 11:45:00,56.98,57.03,56.98,56.99,37100.0,54.057,54.1044,54.057,54.0665,37100.0
2011-03-03 11:50:00,56.99,57.07,56.98,57.0,38700.0,54.0665,54.1424,54.057,54.076,38700.0
2011-03-03 11:55:00,56.99,57.06,56.98,57.06,23000.0,54.0665,54.1329,54.057,54.1329,23000.0
2011-03-03 12:00:00,57.06,57.09,57.03,57.03,16600.0,54.1329,54.1614,54.1044,54.1044,16600.0
2011-03-03 12:05:00,57.04,57.05,56.98,56.99,49600.0,54.1139,54.1234,54.057,54.0665,49600.0
2011-03-03 12:10:00,56.99,57.02,56.98,56.99,16400.0,54.0665,54.095,54.057,54.0665,16400.0
2011-03-03 12:15:00,56.99,57.04,56.95,56.97,15600.0,54.0665,54.1139,54.0285,54.0475,15600.0
2011-03-03 12:20:00,56.97,57.04,56.96,57.04,19100.0,54.0475,54.1139,54.038,54.1139,19100.0
2011-03-03 12:25:00,57.05,57.09,57.05,57.06,67500.0,54.1234,54.1614,54.1234,54.1329,67500.0
2011-03-03 12:30:00,57.04,57.07,57.0,57.0,20000.0,54.1139,54.1424,54.076,54.076,20000.0
2011-03-03 12:35:00,57.01,57.01,56.93,56.94,17800.0,54.0855,54.0855,54.0096,54.0191,17800.0
2011-03-03 12:40:00,56.94,57.02,56.94,57.01,39500.0,54.0191,54.095,54.0191,54.0855,39500.0
2011-03-03 12:45:00,57.01,57.03,56.98,57.03,38800.0,54.0855,54.1044,54.057,54.1044,38800.0
2011-03-03 12:50:00,57.02,57.02,56.96,56.97,27500.0,54.095,54.095,54.038,54.0475,27500.0
2011-03-03 12:55:00,56.97,56.99,56.93,56.96,22300.0,54.0475,54.0665,54.0096,54.038,22300.0
2011-03-03 13:00:00,56.96,57.01,56.95,57.0,80400.0,54.038,54.0855,54.0285,54.076,80400.0
2011-03-03 13:05:00,57.0,57.02,56.99,57.0,9300.0,54.076,54.095,54.0665,54.076,9300.0
2011-03-03 13:10:00,57.0,57.02,56.98,56.98,41800.0,54.076,54.095,54.057,54.057,41800.0
2011-03-03 13:15:00,56.98,57.01,56.97,57.01,40800.0,54.057,54.0855,54.0475,54.0855,40800.0
2011-03-03 13:20:00,57.01,57.03,56.99,57.0,25500.0,54.0855,54.1044,54.0665,54.076,25500.0
2011-03-03 13:25:00,57.0,57.02,56.99,57.0,27400.0,54.076,54.095,54.0665,54.076,27400.0
2011-03-03 13:30:00,57.0,57.02,57.0,57.0,17400.0,54.076,54.095,54.076,54.076,17400.0
2011-03-03 13:35:00,57.01,57.02,56.99,57.02,27600.0,54.0855,54.095,54.0665,54.095,27600.0
2011-03-03 13:40:00,57.01,57.01,56.99,57.01,12300.0,54.0855,54.0855,54.0665,54.0855,12300.0
2011-03-03 13:45:00,57.0,57.04,57.0,57.04,18700.0,54.076,54.1139,54.076,54.1139,18700.0
2011-03-03 13:50:00,57.03,57.04,57.0,57.0,11600.0,54.1044,54.1139,54.076,54.076,11600.0
2011-03-03 13:55:00,57.01,57.03,57.0,57.02,18600.0,54.0855,54.1044,54.076,54.095,18600.0
2011-03-03 14:00:00,57.03,57.08,57.03,57.08,22900.0,54.1044,54.1519,54.1044,54.1519,22900.0
2011-03-03 14:05:00,57.08,57.08,57.02,57.02,22300.0,54.1519,54.1519,54.095,54.095,22300.0
2011-03-03 14:10:00,57.03,57.13,57.03,57.11,54300.0,54.1044,54.1993,54.1044,54.1803,54300.0
2011-03-03 14:15:00,57.12,57.19,57.12,57.14,34100.0,54.1898,54.2562,54.1898,54.2088,34100.0
2011-03-03 14:20:00,57.13,57.17,57.11,57.16,48000.0,54.1993,54.2373,54.1803,54.2278,48000.0
2011-03-03 14:25:00,57.15,57.16,57.14,57.16,19700.0,54.2183,54.2278,54.2088,54.2278,19700.0
2011-03-03 14:30:00,57.17,57.2,57.15,57.17,18500.0,54.2373,54.2657,54.2183,54.2373,18500.0
2011-03-03 14:35:00,57.17,57.25,57.17,57.21,52500.0,54.2373,54.3132,54.2373,54.2752,52500.0
2011-03-03 14:40:00,57.21,57.23,57.2,57.22,25500.0,54.2752,54.2942,54.2657,54.2847,25500.0
2011-03-03 14:45:00,57.21,57.25,57.21,57.23,22900.0,54.2752,54.3132,54.2752,54.2942,22900.0
2011-03-03 14:50:00,57.24,57.26,57.23,57.25,42600.0,54.3037,54.3226,54.2942,54.3132,42600.0
2011-03-03 14:55:00,57.25,57.26,57.24,57.25,48400.0,54.3132,54.3226,54.3037,54.3132,48400.0
2011-03-03 15:00:00,57.25,57.25,57.2,57.21,27700.0,54.3132,54.3132,54.2657,54.2752,27700.0
2011-03-03 15:05:00,57.21,57.27,57.21,57.23,43400.0,54.2752,54.3321,54.2752,54.2942,43400.0
2011-03-03 15:10:00,57.23,57.28,57.23,57.27,25600.0,54.2942,54.3416,54.2942,54.3321,25600.0
2011-03-03 15:15:00,57.27,57.32,57.26,57.27,20800.0,54.3321,54.3796,54.3226,54.3321,20800.0
2011-03-03 15:20:00,57.27,57.33,57.26,57.27,43700.0,54.3321,54.389,54.3226,54.3321,43700.0
2011-03-03 15:25:00,57.27,57.34,57.25,57.34,113400.0,54.3321,54.3985,54.3132,54.3985,113400.0
2011-03-03 15:30:00,57.35,57.37,57.31,57.35,48400.0,54.408,54.427,54.3701,54.408,48400.0
2011-03-03 15:35:00,57.36,57.38,57.33,57.36,63300.0,54.4175,54.4365,54.389,54.4175,63300.0
2011-03-03 15:40:00,57.36,57.4,57.36,57.37,95100.0,54.4175,54.4555,54.4175,54.427,95100.0
2011-03-03 15:45:00,57.37,57.37,57.24,57.26,92800.0,54.427,54.427,54.3037,54.3226,92800.0
2011-03-03 15:50:00,57.27,57.28,57.2,57.22,103800.0,54.3321,54.3416,54.2657,54.2847,103800.0
2011-03-03 15:55:00,57.22,57.27,57.2,57.22,121400.0,54.2847,54.3321,54.2657,54.2847,121400.0
2011-03-04 09:30:00,57.17,57.4,56.99,57.16,39500.0,54.2373,54.4555,54.0665,54.2278,39500.0
2011-03-04 09:35:00,57.18,57.29,57.15,57.29,20300.0,54.2467,54.3511,54.2183,54.3511,20300.0
2011-03-04 09:40:00,57.28,57.36,57.23,57.28,18800.0,54.3416,54.4175,54.2942,54.3416,18800.0
2011-03-04 09:45:00,57.28,57.39,57.22,57.29,44700.0,54.3416,54.446,54.2847,54.3511,44700.0
2011-03-04 09:50:00,57.3,57.3,57.19,57.25,24100.0,54.3606,54.3606,54.2562,54.3132,24100.0
2011-03-04 09:55:00,57.28,57.41,57.18,57.41,30300.0,54.3416,54.4649,54.2467,54.4649,30300.0
2011-03-04 10:00:00,57.42,57.47,57.35,57.38,36300.0,54.4744,54.5219,54.408,54.4365,36300.0
2011-03-04 10:05:00,57.37,57.37,57.17,57.18,41400.0,54.427,54.427,54.2373,54.2467,41400.0
2011-03-04 10:10:00,57.17,57.2,57.11,57.17,33500.0,54.2373,54.2657,54.1803,54.2373,33500.0
2011-03-04 10:15:00,57.16,57.21,57.09,57.14,33900.0,54.2278,54.2752,54.1614,54.2088,33900.0
2011-03-04 10:20:00,57.14,57.21,57.09,57.17,21000.0,54.2088,54.2752,54.1614,54.2373,21000.0
2011-03-04 10:25:00,57.17,57.2,57.08,57.15,32700.0,54.2373,54.2657,54.1519,54.2183,32700.0
2011-03-04 10:30:00,57.16,57.17,57.1,57.17,45300.0,54.2278,54.2373,54.1708,54.2373,45300.0
2011-03-04 10:35:00,57.16,57.22,57.1,57.2,45200.0,54.2278,54.2847,54.1708,54.2657,45200.0
2011-03-04 10:40:00,57.2,57.25,57.14,57.14,21100.0,54.2657,54.3132,54.2088,54.2088,21100.0
2011-03-04 10:45:00,57.16,57.21,57.08,57.15,44100.0,54.2278,54.2752,54.1519,54.2183,44100.0
2011-03-04 10:50:00,57.18,57.32,57.17,57.26,22000.0,54.2467,54.3796,54.2373,54.3226,22000.0
2011-03-04 10:55:00,57.28,57.36,57.28,57.31,16600.0,54.3416,54.4175,54.3416,54.3701,16600.0
2011-03-04 11:00:00,57.31,57.34,57.26,57.34,28500.0,54.3701,54.3985,54.3226,54.3985,28500.0
2011-03-04 11:05:00,57.35,57.36,57.24,57.25,42500.0,54.408,54.4175,54.3037,54.3132,42500.0
2011-03-04 11:10:00,57.25,57.25,57.13,57.13,37000.0,54.3132,54.3132,54.1993,54.1993,37000.0
2011-03-04 11:15:00,57.12,57.13,57.0,57.07,31600.0,54.1898,54.1993,54.076,54.1424,31600.0
2011-03-04 11:20:00,57.08,57.13,57.08,57.13,27300.0,54.1519,54.1993,54.1519,54.1993,27300.0
2011-03-04 11:25:00,57.12,57.21,57.12,57.15,34500.0,54.1898,54.2752,54.1898,54.2183,34500.0
2011-03-04 11:30:00,57.14,57.24,57.09,57.19,54500.0,54.2088,54.3037,54.1614,54.2562,54500.0
2011-03-04 11:35:00,57.19,57.26,57.13,57.22,24300.0,54.2562,54.3226,54.1993,54.2847,24300.0
2011-03-04 11:40:00,57.22,57.26,57.22,57.23,18900.0,54.2847,54.3226,54.2847,54.2942,18900.0
2011-03-04 11:45:00,57.22,57.23,57.18,57.18,17200.0,54.2847,54.2942,54.2467,54.2467,17200.0
2011-03-04 11:50:00,57.19,57.2,57.15,57.19,16400.0,54.2562,54.2657,54.2183,54.2562,16400.0
2011-03-04 11:55:00,57.2,57.22,57.03,57.08,24500.0,54.2657,54.2847,54.1044,54.1519,24500.0
2011-03-04 12:00:00,57.07,57.07,56.94,56.97,23100.0,54.1424,54.1424,54.0191,54.0475,23100.0
2011-03-04 12:05:00,56.99,57.0,56.95,56.97,21200.0,54.0665,54.076,54.0285,54.0475,21200.0
2011-03-04 12:10:00,56.99,56.99,56.72,56.72,50900.0,54.0665,54.0665,53.8103,53.8103,50900.0
2011-03-04 12:15:00,56.71,56.77,56.7,56.7,23400.0,53.8009,53.8578,53.7914,53.7914,23400.0
2011-03-04 12:20:00,56.7,56.7,56.57,56.66,28000.0,53.7914,53.7914,53.668,53.7534,28000.0
2011-03-04 12:25:00,56.67,56.68,56.6,56.65,25100.0,53.7629,53.7724,53.6965,53.7439,25100.0
2011-03-04 12:30:00,56.65,56.66,56.51,56.62,35900.0,53.7439,53.7534,53.6111,53.7155,35900.0
2011-03-04 12:35:00,56.62,56.64,56.58,56.6,16800.0,53.7155,53.7344,53.6775,53.6965,16800.0
2011-03-04 12:40:00,56.62,56.65,56.6,56.62,14900.0,53.7155,53.7439,53.6965,53.7155,14900.0
2011-03-04 12:45:00,56.63,56.76,56.62,56.75,41200.0,53.725,53.8483,53.7155,53.8388,41200.0
2011-03-04 12:50:00,56.75,56.8,56.75,56.77,24300.0,53.8388,53.8862,53.8388,53.8578,24300.0
2011-03-04 12:55:00,56.78,56.81,56.75,56.8,10600.0,53.8673,53.8957,53.8388,53.8862,10600.0
2011-03-04 13:00:00,56.81,56.88,56.78,56.78,13700.0,53.8957,53.9621,53.8673,53.8673,13700.0
2011-03-04 13:05:00,56.8,56.82,56.74,56.74,23300.0,53.8862,53.9052,53.8293,53.8293,23300.0
2011-03-04 13:10:00,56.75,56.76,56.64,56.64,26800.0,53.8388,53.8483,53.7344,53.7344,26800.0
2011-03-04 13:15:00,56.65,56.67,56.59,56.63,28400.0,53.7439,53.7629,53.687,53.725,28400.0
2011-03-04 13:20:00,56.63,56.65,56.62,56.63,19600.0,53.725,53.7439,53.7155,53.725,19600.0
2011-03-04 13:25:00,56.62,56.65,56.57,56.57,30300.0,53.7155,53.7439,53.668,53.668,30300.0
2011-03-04 13:30:00,56.58,56.61,56.55,56.59,20300.0,53.6775,53.706,53.6491,53.687,20300.0
2011-03-04 13:35:00,56.59,56.66,56.59,56.66,18800.0,53.687,53.7534,53.687,53.7534,18800.0
2011-03-04 13:40:00,56.67,56.68,56.62,56.65,44200.0,53.7629,53.7724,53.7155,53.7439,44200.0
2011-03-04 13:45:00,56.65,56.71,56.65,56.71,22300.0,53.7439,53.8009,53.7439,53.8009,22300.0
2011-03-04 13:50:00,56.7,56.74,56.64,56.65,18500.0,53.7914,53.8293,53.7344,53.7439,18500.0
2011-03-04 13:55:00,56.64,56.77,56.64,56.75,28000.0,53.7344,53.8578,53.7344,53.8388,28000.0
2011-03-04 14:00:00,56.74,56.75,56.69,56.72,17900.0,53.8293,53.8388,53.7819,53.8103,17900.0
2011-03-04 14:05:00,56.72,56.75,56.71,56.73,26200.0,53.8103,53.8388,53.8009,53.8198,26200.0
2011-03-04 14:10:00,56.73,56.82,56.72,56.77,17700.0,53.8198,53.9052,53.8103,53.8578,17700.0
2011-03-04 14:15:00,56.78,56.81,56.77,56.78,61100.0,53.8673,53.8957,53.8578,53.8673,61100.0
2011-03-04 14:20:00,56.78,56.84,56.76,56.83,21300.0,53.8673,53.9242,53.8483,53.9147,21300.0
2011-03-04 14:25:00,56.83,56.86,56.8,56.84,29700.0,53.9147,53.9432,53.8862,53.9242,29700.0
2011-03-04 14:30:00,56.83,56.9,56.83,56.89,18200.0,53.9147,53.9811,53.9147,53.9716,18200.0
2011-03-04 14:35:00,56.88,56.93,56.87,56.93,30200.0,53.9621,54.0096,53.9526,54.0096,30200.0
2011-03-04 14:40:00,56.93,56.94,56.92,56.93,40800.0,54.0096,54.0191,54.0001,54.0096,40800.0
2011-03-04 14:45:00,56.92,56.96,56.91,56.95,21700.0,54.0001,54.038,53.9906,54.0285,21700.0
2011-03-04 14:50:00,56.94,57.0,56.94,56.98,21800.0,54.0191,54.076,54.0191,54.057,21800.0
2011-03-04 14:55:00,56.99,57.04,56.97,57.02,33800.0,54.0665,54.1139,54.0475,54.095,33800.0
2011-03-04 15:00:00,57.03,57.1,56.87,56.97,126100.0,54.1044,54.1708,53.9526,54.0475,126100.0
2011-03-04 15:05:00,56.98,57.06,56.9,56.9,131600.0,54.057,54.1329,53.9811,53.9811,131600.0
2011-03-04 15:10:00,56.89,56.92,56.88,56.9,44000.0,53.9716,54.0001,53.9621,53.9811,44000.0
2011-03-04 15:15:00,56.9,56.94,56.88,56.9,68500.0,53.9811,54.0191,53.9621,53.9811,68500.0
2011-03-04 15:20:00,56.89,56.91,56.86,56.9,38700.0,53.9716,53.9906,53.9432,53.9811,38700.0
2011-03-04 15:25:00,56.89,56.92,56.87,56.9,73600.0,53.9716,54.0001,53.9526,53.9811,73600.0
2011-03-04 15:30:00,56.9,56.98,56.89,56.94,85900.0,53.9811,54.057,53.9716,54.0191,85900.0
2011-03-04 15:35:00,56.94,57.0,56.93,57.0,61900.0,54.0191,54.076,54.0096,54.076,61900.0
2011-03-04 15:40:00,57.0,57.06,56.97,56.99,57200.0,54.076,54.1329,54.0475,54.0665,57200.0
2011-03-04 15:45:00,56.99,57.08,56.93,57.05,158000.0,54.0665,54.1519,54.0096,54.1234,158000.0
2011-03-04 15:50:00,57.05,57.21,57.04,57.09,176500.0,54.1234,54.2752,54.1139,54.1614,176500.0
2011-03-04 15:55:00,57.1,57.13,56.99,57.01,196500.0,54.1708,54.1993,54.0665,54.0855,196500.0
2011-03-07 09:30:00,57.08,57.25,56.95,57.23,71900.0,54.1519,54.3132,54.0285,54.2942,71900.0
2011-03-07 09:35:00,57.2,57.3,57.06,57.24,43300.0,54.2657,54.3606,54.1329,54.3037,43300.0
2011-03-07 09:40:00,57.26,57.35,57.23,57.31,38700.0,54.3226,54.408,54.2942,54.3701,38700.0
2011-03-07 09:45:00,57.31,57.33,57.21,57.3,35000.0,54.3701,54.389,54.2752,54.3606,35000.0
2011-03-07 09:50:00,57.32,57.35,57.23,57.28,37800.0,54.3796,54.408,54.2942,54.3416,37800.0
2011-03-07 09:55:00,57.27,57.38,57.26,57.36,28600.0,54.3321,54.4365,54.3226,54.4175,28600.0
2011-03-07 10:00:00,57.37,57.44,57.34,57.4,35300.0,54.427,54.4934,54.3985,54.4555,35300.0
2011-03-07 10:05:00,57.4,57.42,57.25,57.3,85000.0,54.4555,54.4744,54.3132,54.3606,85000.0
2011-03-07 10:10:00,57.31,57.38,57.29,57.3,28300.0,54.3701,54.4365,54.3511,54.3606,28300.0
2011-03-07 10:15:00,57.31,57.38,57.22,57.22,45200.0,54.3701,54.4365,54.2847,54.2847,45200.0
2011-03-07 10:20:00,57.21,57.28,57.17,57.25,31000.0,54.2752,54.3416,54.2373,54.3132,31000.0
2011-03-07 10:25:00,57.24,57.26,57.19,57.23,23400.0,54.3037,54.3226,54.2562,54.2942,23400.0
2011-03-07 10:30:00,57.23,57.26,57.15,57.25,85600.0,54.2942,54.3226,54.2183,54.3132,85600.0
2011-03-07 10:35:00,57.25,57.25,57.08,57.13,36500.0,54.3132,54.3132,54.1519,54.1993,36500.0
2011-03-07 10:40:00,57.13,57.15,56.96,56.98,46200.0,54.1993,54.2183,54.038,54.057,46200.0
2011-03-07 10:45:00,56.97,56.99,56.91,56.98,43900.0,54.0475,54.0665,53.9906,54.057,43900.0
2011-03-07 10:50:00,56.99,57.07,56.98,57.02,34000.0,54.0665,54.1424,54.057,54.095,34000.0
2011-03-07 10:55:00,57.0,57.08,57.0,57.03,26600.0,54.076,54.1519,54.076,54.1044,26600.0
2011-03-07 11:00:00,57.03,57.03,56.92,56.97,82200.0,54.1044,54.1044,54.0001,54.0475,82200.0
2011-03-07 11:05:00,56.98,56.98,56.85,56.92,50800.0,54.057,54.057,53.9337,54.0001,50800.0
2011-03-07 11:10:00,56.92,56.94,56.79,56.84,42900.0,54.0001,54.0191,53.8767,53.9242,42900.0
2011-03-07 11:15:00,56.83,56.9,56.82,56.89,71700.0,53.9147,53.9811,53.9052,53.9716,71700.0
2011-03-07 11:20:00,56.9,56.91,56.85,56.88,42300.0,53.9811,53.9906,53.9337,53.9621,42300.0
2011-03-07 11:25:00,56.89,56.89,56.83,56.84,20600.0,53.9716,53.9716,53.9147,53.9242,20600.0
2011-03-07 11:30:00,56.84,56.85,56.72,56.75,72700.0,53.9242,53.9337,53.8103,53.8388,72700.0
2011-03-07 11:35:00,56.76,56.82,56.73,56.76,66900.0,53.8483,53.9052,53.8198,53.8483,66900.0
2011-03-07 11:40:00,56.77,56.8,56.67,56.68,30500.0,53.8578,53.8862,53.7629,53.7724,30500.0
2011-03-07 11:45:00,56.7,56.72,56.63,56.65,21100.0,53.7914,53.8103,53.725,53.7439,21100.0
2011-03-07 11:50:00,56.66,56.71,56.59,56.59,39800.0,53.7534,53.8009,53.687,53.687,39800.0
2011-03-07 11:55:00,56.6,56.63,56.53,56.54,48800.0,53.6965,53.725,53.6301,53.6396,48800.0
2011-03-07 12:00:00,56.54,56.54,56.46,56.48,25500.0,53.6396,53.6396,53.5637,53.5827,25500.0
2011-03-07 12:05:00,56.47,56.53,56.46,56.52,22200.0,53.5732,53.6301,53.5637,53.6206,22200.0
2011-03-07 12:10:00,56.52,56.52,56.46,56.5,21800.0,53.6206,53.6206,53.5637,53.6016,21800.0
2011-03-07 12:15:00,56.49,56.5,56.47,56.48,13000.0,53.5921,53.6016,53.5732,53.5827,13000.0
2011-03-07 12:20:00,56.48,56.48,56.44,56.44,20500.0,53.5827,53.5827,53.5447,53.5447,20500.0
2011-03-07 12:25:00,56.43,56.5,56.43,56.44,18100.0,53.5352,53.6016,53.5352,53.5447,18100.0
2011-03-07 12:30:00,56.43,56.51,56.43,56.47,28400.0,53.5352,53.6111,53.5352,53.5732,28400.0
2011-03-07 12:35:00,56.47,56.49,56.39,56.46,22300.0,53.5732,53.5921,53.4973,53.5637,22300.0
2011-03-07 12:40:00,56.46,56.49,56.4,56.41,40600.0,53.5637,53.5921,53.5068,53.5162,40600.0
2011-03-07 12:45:00,56.41,56.42,56.35,56.36,16600.0,53.5162,53.5257,53.4593,53.4688,16600.0
2011-03-07 12:50:00,56.36,56.36,56.26,56.32,29300.0,53.4688,53.4688,53.3739,53.4309,29300.0
2011-03-07 12:55:00,56.3,56.37,56.23,56.27,17100.0,53.4119,53.4783,53.3455,53.3834,17100.0
2011-03-07 13:00:00,56.28,56.28,56.18,56.2,17500.0,53.3929,53.3929,53.298,53.317,17500.0
2011-03-07 13:05:00,56.2,56.22,56.15,56.16,24000.0,53.317,53.336,53.2696,53.2791,24000.0
2011-03-07 13:10:00,56.17,56.2,56.09,56.17,28300.0,53.2886,53.317,53.2127,53.2886,28300.0
2011-03-07 13:15:00,56.17,56.28,56.16,56.23,20500.0,53.2886,53.3929,53.2791,53.3455,20500.0
2011-03-07 13:20:00,56.23,56.34,56.2,56.31,64000.0,53.3455,53.4498,53.317,53.4214,64000.0
2011-03-07 13:25:00,56.31,56.34,56.28,56.28,19400.0,53.4214,53.4498,53.3929,53.3929,19400.0
2011-03-07 13:30:00,56.28,56.3,56.19,56.19,36600.0,53.3929,53.4119,53.3075,53.3075,36600.0
2011-03-07 13:35:00,56.2,56.2,56.13,56.14,38000.0,53.317,53.317,53.2506,53.2601,38000.0
2011-03-07 13:40:00,56.14,56.16,56.11,56.11,15800.0,53.2601,53.2791,53.2316,53.2316,15800.0
2011-03-07 13:45:00,56.11,56.19,56.1,56.19,23400.0,53.2316,53.3075,53.2221,53.3075,23400.0
2011-03-07 13:50:00,56.2,56.2,56.06,56.1,27900.0,53.317,53.317,53.1842,53.2221,27900.0
2011-03-07 13:55:00,56.1,56.17,56.1,56.16,40400.0,53.2221,53.2886,53.2221,53.2791,40400.0
2011-03-07 14:00:00,56.16,56.26,56.13,56.24,43800.0,53.2791,53.3739,53.2506,53.355,43800.0
2011-03-07 14:05:00,56.26,56.31,56.26,56.29,24200.0,53.3739,53.4214,53.3739,53.4024,24200.0
2011-03-07 14:10:00,56.29,56.29,56.18,56.18,42800.0,53.4024,53.4024,53.298,53.298,42800.0
2011-03-07 14:15:00,56.19,56.4,56.19,56.39,26000.0,53.3075,53.5068,53.3075,53.4973,26000.0
2011-03-07 14:20:00,56.4,56.48,56.37,56.38,37700.0,53.5068,53.5827,53.4783,53.4878,37700.0
2011-03-07 14:25:00,56.37,56.44,56.35,56.37,43200.0,53.4783,53.5447,53.4593,53.4783,43200.0
2011-03-07 14:30:00,56.36,56.42,56.36,56.42,12600.0,53.4688,53.5257,53.4688,53.5257,12600.0
2011-03-07 14:35:00,56.41,56.45,56.36,56.43,36000.0,53.5162,53.5542,53.4688,53.5352,36000.0
2011-03-07 14:40:00,56.44,56.44,56.38,56.4,35700.0,53.5447,53.5447,53.4878,53.5068,35700.0
2011-03-07 14:45:00,56.4,56.44,56.37,56.43,31400.0,53.5068,53.5447,53.4783,53.5352,31400.0
2011-03-07 14:50:00,56.42,56.47,56.42,56.46,15800.0,53.5257,53.5732,53.5257,53.5637,15800.0
2011-03-07 14:55:00,56.47,56.51,56.43,56.49,29400.0,53.5732,53.6111,53.5352,53.5921,29400.0
2011-03-07 15:00:00,56.49,56.49,56.42,56.46,36600.0,53.5921,53.5921,53.5257,53.5637,36600.0
2011-03-07 15:05:00,56.47,56.56,56.47,56.55,25900.0,53.5732,53.6585,53.5732,53.6491,25900.0
2011-03-07 15:10:00,56.55,56.63,56.55,56.59,59300.0,53.6491,53.725,53.6491,53.687,59300.0
2011-03-07 15:15:00,56.59,56.62,56.54,56.6,41800.0,53.687,53.7155,53.6396,53.6965,41800.0
2011-03-07 15:20:00,56.6,56.62,56.54,56.62,33400.0,53.6965,53.7155,53.6396,53.7155,33400.0
2011-03-07 15:25:00,56.62,56.74,56.62,56.71,49400.0,53.7155,53.8293,53.7155,53.8009,49400.0
2011-03-07 15:30:00,56.71,56.82,56.67,56.81,69200.0,53.8009,53.9052,53.7629,53.8957,69200.0
2011-03-07 15:35:00,56.8,56.87,56.78,56.79,88100.0,53.8862,53.9526,53.8673,53.8767,88100.0
2011-03-07 15:40:00,56.81,56.84,56.73,56.77,60600.0,53.8957,53.9242,53.8198,53.8578,60600.0
2011-03-07 15:45:00,56.77,56.77,56.67,56.69,68000.0,53.8578,53.8578,53.7629,53.7819,68000.0
2011-03-07 15:50:00,56.7,56.7,56.6,56.65,60900.0,53.7914,53.7914,53.6965,53.7439,60900.0
2011-03-07 15:55:00,56.65,56.67,56.58,56.62,65000.0,53.7439,53.7629,53.6775,53.7155,65000.0
2011-03-08 09:30:00,56.84,56.84,56.56,56.65,51000.0,53.9242,53.9242,53.6585,53.7439,51000.0
2011-03-08 09:35:00,56.66,56.71,56.5,56.5,37600.0,53.7534,53.8009,53.6016,53.6016,37600.0
2011-03-08 09:40:00,56.52,56.57,56.39,56.54,21700.0,53.6206,53.668,53.4973,53.6396,21700.0
2011-03-08 09:45:00,56.51,56.51,56.29,56.3,30200.0,53.6111,53.6111,53.4024,53.4119,30200.0
2011-03-08 09:50:00,56.3,56.53,56.3,56.39,37400.0,53.4119,53.6301,53.4119,53.4973,37400.0
2011-03-08 09:55:00,56.38,56.6,56.38,56.57,28700.0,53.4878,53.6965,53.4878,53.668,28700.0
2011-03-08 10:00:00,56.58,56.63,56.49,56.52,60600.0,53.6775,53.725,53.5921,53.6206,60600.0
2011-03-08 10:05:00,56.55,56.67,56.55,56.63,26200.0,53.6491,53.7629,53.6491,53.725,26200.0
2011-03-08 10:10:00,56.64,56.69,56.55,56.67,53200.0,53.7344,53.7819,53.6491,53.7629,53200.0
2011-03-08 10:15:00,56.67,56.82,56.67,56.76,82400.0,53.7629,53.9052,53.7629,53.8483,82400.0
2011-03-08 10:20:00,56.77,56.84,56.77,56.81,26200.0,53.8578,53.9242,53.8578,53.8957,26200.0
2011-03-08 10:25:00,56.8,56.82,56.75,56.82,20600.0,53.8862,53.9052,53.8388,53.9052,20600.0
2011-03-08 10:30:00,56.82,56.83,56.75,56.8,35200.0,53.9052,53.9147,53.8388,53.8862,35200.0
2011-03-08 10:35:00,56.8,56.84,56.72,56.77,28200.0,53.8862,53.9242,53.8103,53.8578,28200.0
2011-03-08 10:40:00,56.77,56.83,56.66,56.68,71200.0,53.8578,53.9147,53.7534,53.7724,71200.0
2011-03-08 10:45:00,56.67,56.77,56.65,56.74,28100.0,53.7629,53.8578,53.7439,53.8293,28100.0
2011-03-08 10:50:00,56.74,56.82,56.7,56.74,25900.0,53.8293,53.9052,53.7914,53.8293,25900.0
2011-03-08 10:55:00,56.75,56.83,56.69,56.74,20600.0,53.8388,53.9147,53.7819,53.8293,20600.0
2011-03-08 11:00:00,56.74,56.74,56.65,56.69,32200.0,53.8293,53.8293,53.7439,53.7819,32200.0
2011-03-08 11:05:00,56.68,56.7,56.48,56.6,62600.0,53.7724,53.7914,53.5827,53.6965,62600.0
2011-03-08 11:10:00,56.6,56.67,56.55,56.65,26700.0,53.6965,53.7629,53.6491,53.7439,26700.0
2011-03-08 11:15:00,56.66,56.68,56.53,56.63,40100.0,53.7534,53.7724,53.6301,53.725,40100.0
2011-03-08 11:20:00,56.64,56.74,56.6,56.69,59900.0,53.7344,53.8293,53.6965,53.7819,59900.0
2011-03-08 11:25:00,56.69,56.7,56.59,56.67,40400.0,53.7819,53.7914,53.687,53.7629,40400.0
2011-03-08 11:30:00,56.68,56.69,56.59,56.61,61700.0,53.7724,53.7819,53.687,53.706,61700.0
2011-03-08 11:35:00,56.61,56.64,56.58,56.63,24200.0,53.706,53.7344,53.6775,53.725,24200.0
2011-03-08 11:40:00,56.63,56.66,56.59,56.61,41300.0,53.725,53.7534,53.687,53.706,41300.0
2011-03-08 11:45:00,56.61,56.78,56.6,56.78,28100.0,53.706,53.8673,53.6965,53.8673,28100.0
2011-03-08 11:50:00,56.78,56.85,56.78,56.84,22300.0,53.8673,53.9337,53.8673,53.9242,22300.0
2011-03-08 11:55:00,56.84,56.86,56.77,56.84,33200.0,53.9242,53.9432,53.8578,53.9242,33200.0
2011-03-08 12:00:00,56.84,56.87,56.8,56.84,27400.0,53.9242,53.9526,53.8862,53.9242,27400.0
2011-03-08 12:05:00,56.85,56.87,56.83,56.85,22300.0,53.9337,53.9526,53.9147,53.9337,22300.0
2011-03-08 12:10:00,56.85,56.86,56.82,56.82,28400.0,53.9337,53.9432,53.9052,53.9052,28400.0
2011-03-08 12:15:00,56.82,56.86,56.81,56.85,24900.0,53.9052,53.9432,53.8957,53.9337,24900.0
2011-03-08 12:20:00,56.85,56.89,56.84,56.86,20400.0,53.9337,53.9716,53.9242,53.9432,20400.0
2011-03-08 12:25:00,56.87,56.9,56.84,56.86,24100.0,53.9526,53.9811,53.9242,53.9432,24100.0
2011-03-08 12:30:00,56.84,56.91,56.84,56.89,17900.0,53.9242,53.9906,53.9242,53.9716,17900.0
2011-03-08 12:35:00,56.89,56.9,56.8,56.9,27200.0,53.9716,53.9811,53.8862,53.9811,27200.0
2011-03-08 12:40:00,56.9,56.91,56.86,56.87,20600.0,53.9811,53.9906,53.9432,53.9526,20600.0
2011-03-08 12:45:00,56.87,56.89,56.78,56.79,25500.0,53.9526,53.9716,53.8673,53.8767,25500.0
2011-03-08 12:50:00,56.8,56.85,56.8,56.85,15000.0,53.8862,53.9337,53.8862,53.9337,15000.0
2011-03-08 12:55:00,56.85,56.87,56.84,56.86,14700.0,53.9337,53.9526,53.9242,53.9432,14700.0
2011-03-08 13:00:00,56.86,56.87,56.84,56.86,12700.0,53.9432,53.9526,53.9242,53.9432,12700.0
2011-03-08 13:05:00,56.86,56.87,56.82,56.84,13600.0,53.9432,53.9526,53.9052,53.9242,13600.0
2011-03-08 13:10:00,56.85,56.86,56.82,56.83,14800.0,53.9337,53.9432,53.9052,53.9147,14800.0
2011-03-08 13:15:00,56.83,56.86,56.83,56.83,10400.0,53.9147,53.9432,53.9147,53.9147,10400.0
2011-03-08 13:20:00,56.84,56.87,56.83,56.86,17200.0,53.9242,53.9526,53.9147,53.9432,17200.0
2011-03-08 13:25:00,56.87,56.87,56.85,56.86,18100.0,53.9526,53.9526,53.9337,53.9432,18100.0
2011-03-08 13:30:00,56.86,56.88,56.82,56.88,20200.0,53.9432,53.9621,53.9052,53.9621,20200.0
2011-03-08 13:35:00,56.88,56.9,56.85,56.88,16000.0,53.9621,53.9811,53.9337,53.9621,16000.0
2011-03-08 13:40:00,56.88,56.89,56.87,56.89,9300.0,53.9621,53.9716,53.9526,53.9716,9300.0
2011-03-08 13:45:00,56.89,56.89,56.88,56.89,13300.0,53.9716,53.9716,53.9621,53.9716,13300.0
2011-03-08 13:50:00,56.89,56.89,56.84,56.86,20400.0,53.9716,53.9716,53.9242,53.9432,20400.0
2011-03-08 13:55:00,56.87,56.89,56.84,56.86,16400.0,53.9526,53.9716,53.9242,53.9432,16400.0
2011-03-08 14:00:00,56.86,56.87,56.79,56.81,22000.0,53.9432,53.9526,53.8767,53.8957,22000.0
2011-03-08 14:05:00,56.82,56.85,56.73,56.8,22300.0,53.9052,53.9337,53.8198,53.8862,22300.0
2011-03-08 14:10:00,56.79,56.8,56.72,56.73,15900.0,53.8767,53.8862,53.8103,53.8198,15900.0
2011-03-08 14:15:00,56.73,56.82,56.71,56.82,18800.0,53.8198,53.9052,53.8009,53.9052,18800.0
2011-03-08 14:20:00,56.82,56.88,56.82,56.84,20900.0,53.9052,53.9621,53.9052,53.9242,20900.0
2011-03-08 14:25:00,56.84,56.93,56.84,56.85,18200.0,53.9242,54.0096,53.9242,53.9337,18200.0
2011-03-08 14:30:00,56.86,56.91,56.83,56.85,21900.0,53.9432,53.9906,53.9147,53.9337,21900.0
2011-03-08 14:35:00,56.86,56.9,56.81,56.86,45300.0,53.9432,53.9811,53.8957,53.9432,45300.0
2011-03-08 14:40:00,56.87,56.88,56.82,56.87,49400.0,53.9526,53.9621,53.9052,53.9526,49400.0
2011-03-08 14:45:00,56.87,56.98,56.87,56.94,26100.0,53.9526,54.057,53.9526,54.0191,26100.0
2011-03-08 14:50:00,56.94,56.96,56.89,56.96,26700.0,54.0191,54.038,53.9716,54.038,26700.0
2011-03-08 14:55:00,56.96,56.99,56.94,56.98,26600.0,54.038,54.0665,54.0191,54.057,26600.0
2011-03-08 15:00:00,56.98,57.0,56.91,56.92,31200.0,54.057,54.076,53.9906,54.0001,31200.0
2011-03-08 15:05:00,56.93,56.93,56.9,56.93,53500.0,54.0096,54.0096,53.9811,54.0096,53500.0
2011-03-08 15:10:00,56.93,56.93,56.88,56.92,42100.0,54.0096,54.0096,53.9621,54.0001,42100.0
2011-03-08 15:15:00,56.92,56.92,56.87,56.88,67500.0,54.0001,54.0001,53.9526,53.9621,67500.0
2011-03-08 15:20:00,56.88,57.0,56.87,56.98,38500.0,53.9621,54.076,53.9526,54.057,38500.0
2011-03-08 15:25:00,56.97,57.0,56.91,57.0,57300.0,54.0475,54.076,53.9906,54.076,57300.0
2011-03-08 15:30:00,57.0,57.09,56.97,57.09,60200.0,54.076,54.1614,54.0475,54.1614,60200.0
2011-03-08 15:35:00,57.09,57.1,56.98,57.05,88200.0,54.1614,54.1708,54.057,54.1234,88200.0
2011-03-08 15:40:00,57.05,57.09,57.03,57.08,68000.0,54.1234,54.1614,54.1044,54.1519,68000.0
2011-03-08 15:45:00,57.08,57.08,56.93,56.95,59100.0,54.1519,54.1519,54.0096,54.0285,59100.0
2011-03-08 15:50:00,56.95,56.98,56.92,56.96,52900.0,54.0285,54.057,54.0001,54.038,52900.0
2011-03-08 15:55:00,56.95,56.98,56.9,56.91,103000.0,54.0285,54.057,53.9811,53.9906,103000.0
2011-03-09 09:30:00,56.71,56.73,56.47,56.47,26100.0,53.8009,53.8198,53.5732,53.5732,26100.0
2011-03-09 09:35:00,56.47,56.54,56.13,56.13,31000.0,53.5732,53.6396,53.2506,53.2506,31000.0
2011-03-09 09:40:00,56.13,56.15,55.86,55.93,59200.0,53.2506,53.2696,52.9945,53.0609,59200.0
2011-03-09 09:45:00,55.93,56.12,55.81,56.04,48900.0,53.0609,53.2411,52.947,53.1652,48900.0
2011-03-09 09:50:00,56.04,56.15,55.97,56.05,41100.0,53.1652,53.2696,53.0988,53.1747,41100.0
2011-03-09 09:55:00,56.04,56.06,55.92,56.0,51100.0,53.1652,53.1842,53.0514,53.1273,51100.0
2011-03-09 10:00:00,55.99,56.04,55.91,55.97,43300.0,53.1178,53.1652,53.0419,53.0988,43300.0
2011-03-09 10:05:00,55.96,56.14,55.96,56.02,53700.0,53.0893,53.2601,53.0893,53.1462,53700.0
2011-03-09 10:10:00,56.03,56.04,55.92,55.93,50400.0,53.1557,53.1652,53.0514,53.0609,50400.0
2011-03-09 10:15:00,55.95,56.05,55.93,55.98,44500.0,53.0798,53.1747,53.0609,53.1083,44500.0
2011-03-09 10:20:00,55.99,56.05,55.97,56.05,81900.0,53.1178,53.1747,53.0988,53.1747,81900.0
2011-03-09 10:25:00,56.05,56.1,56.02,56.06,63300.0,53.1747,53.2221,53.1462,53.1842,63300.0
2011-03-09 10:30:00,56.07,56.11,56.02,56.08,71500.0,53.1937,53.2316,53.1462,53.2032,71500.0
2011-03-09 10:35:00,56.08,56.14,56.01,56.07,47600.0,53.2032,53.2601,53.1368,53.1937,47600.0
2011-03-09 10:40:00,56.07,56.08,56.0,56.02,61000.0,53.1937,53.2032,53.1273,53.1462,61000.0
2011-03-09 10:45:00,56.02,56.04,55.91,55.99,48800.0,53.1462,53.1652,53.0419,53.1178,48800.0
2011-03-09 10:50:00,55.98,55.98,55.75,55.78,51600.0,53.1083,53.1083,52.8901,52.9186,51600.0
2011-03-09 10:55:00,55.78,55.81,55.61,55.68,56000.0,52.9186,52.947,52.7573,52.8237,56000.0
2011-03-09 11:00:00,55.68,55.68,55.59,55.66,57400.0,52.8237,52.8237,52.7383,52.8047,57400.0
2011-03-09 11:05:00,55.66,55.76,55.66,55.71,40000.0,52.8047,52.8996,52.8047,52.8522,40000.0
2011-03-09 11:10:00,55.71,55.8,55.67,55.72,44200.0,52.8522,52.9375,52.8142,52.8616,44200.0
2011-03-09 11:15:00,55.72,55.82,55.7,55.78,42200.0,52.8616,52.9565,52.8427,52.9186,42200.0
2011-03-09 11:20:00,55.79,55.82,55.72,55.77,31200.0,52.928,52.9565,52.8616,52.9091,31200.0
2011-03-09 11:25:00,55.77,55.81,55.74,55.75,35600.0,52.9091,52.947,52.8806,52.8901,35600.0
2011-03-09 11:30:00,55.76,55.8,55.7,55.79,44300.0,52.8996,52.9375,52.8427,52.928,44300.0
2011-03-09 11:35:00,55.79,55.91,55.77,55.91,32000.0,52.928,53.0419,52.9091,53.0419,32000.0
2011-03-09 11:40:00,55.91,55.98,55.88,55.98,27200.0,53.0419,53.1083,53.0134,53.1083,27200.0
2011-03-09 11:45:00,55.97,56.05,55.95,56.0,20700.0,53.0988,53.1747,53.0798,53.1273,20700.0
2011-03-09 11:50:00,56.0,56.07,56.0,56.02,26900.0,53.1273,53.1937,53.1273,53.1462,26900.0
2011-03-09 11:55:00,56.03,56.19,56.03,56.11,23100.0,53.1557,53.3075,53.1557,53.2316,23100.0
2011-03-09 12:00:00,56.13,56.28,56.11,56.26,42800.0,53.2506,53.3929,53.2316,53.3739,42800.0
2011-03-09 12:05:00,56.25,56.32,56.23,56.32,20400.0,53.3645,53.4309,53.3455,53.4309,20400.0
2011-03-09 12:10:00,56.32,56.34,56.3,56.32,22700.0,53.4309,53.4498,53.4119,53.4309,22700.0
2011-03-09 12:15:00,56.31,56.39,56.25,56.39,22000.0,53.4214,53.4973,53.3645,53.4973,22000.0
2011-03-09 12:20:00,56.38,56.41,56.35,56.36,25300.0,53.4878,53.5162,53.4593,53.4688,25300.0
2011-03-09 12:25:00,56.36,56.37,56.2,56.25,33000.0,53.4688,53.4783,53.317,53.3645,33000.0
2011-03-09 12:30:00,56.25,56.25,56.16,56.17,16300.0,53.3645,53.3645,53.2791,53.2886,16300.0
2011-03-09 12:35:00,56.17,56.27,56.17,56.23,20800.0,53.2886,53.3834,53.2886,53.3455,20800.0
2011-03-09 12:40:00,56.24,56.25,56.13,56.15,20000.0,53.355,53.3645,53.2506,53.2696,20000.0
2011-03-09 12:45:00,56.16,56.22,56.16,56.21,30600.0,53.2791,53.336,53.2791,53.3265,30600.0
2011-03-09 12:50:00,56.22,56.23,56.14,56.17,34000.0,53.336,53.3455,53.2601,53.2886,34000.0
2011-03-09 12:55:00,56.16,56.21,56.13,56.14,49300.0,53.2791,53.3265,53.2506,53.2601,49300.0
2011-03-09 13:00:00,56.15,56.2,56.11,56.12,26200.0,53.2696,53.317,53.2316,53.2411,26200.0
2011-03-09 13:05:00,56.13,56.18,56.07,56.11,28800.0,53.2506,53.298,53.1937,53.2316,28800.0
2011-03-09 13:10:00,56.11,56.15,56.07,56.08,14900.0,53.2316,53.2696,53.1937,53.2032,14900.0
2011-03-09 13:15:00,56.08,56.15,56.05,56.12,20400.0,53.2032,53.2696,53.1747,53.2411,20400.0
2011-03-09 13:20:00,56.12,56.12,56.02,56.04,32500.0,53.2411,53.2411,53.1462,53.1652,32500.0
2011-03-09 13:25:00,56.06,56.12,56.05,56.05,32800.0,53.1842,53.2411,53.1747,53.1747,32800.0
2011-03-09 13:30:00,56.05,56.07,56.03,56.05,14300.0,53.1747,53.1937,53.1557,53.1747,14300.0
2011-03-09 13:35:00,56.05,56.08,55.96,55.97,24500.0,53.1747,53.2032,53.0893,53.0988,24500.0
2011-03-09 13:40:00,55.97,56.05,55.96,55.99,31300.0,53.0988,53.1747,53.0893,53.1178,31300.0
2011-03-09 13:45:00,55.99,56.01,55.96,55.98,19300.0,53.1178,53.1368,53.0893,53.1083,19300.0
2011-03-09 13:50:00,55.98,55.98,55.89,55.93,23200.0,53.1083,53.1083,53.0229,53.0609,23200.0
2011-03-09 13:55:00,55.94,56.02,55.94,56.0,26500.0,53.0704,53.1462,53.0704,53.1273,26500.0
2011-03-09 14:00:00,56.0,56.07,55.99,56.0,43600.0,53.1273,53.1937,53.1178,53.1273,43600.0
2011-03-09 14:05:00,56.0,56.0,55.89,55.89,47600.0,53.1273,53.1273,53.0229,53.0229,47600.0
2011-03-09 14:10:00,55.89,55.96,55.86,55.94,43000.0,53.0229,53.0893,52.9945,53.0704,43000.0
2011-03-09 14:15:00,55.94,55.98,55.85,55.96,62400.0,53.0704,53.1083,52.985,53.0893,62400.0
2011-03-09 14:20:00,55.95,55.96,55.86,55.93,34900.0,53.0798,53.0893,52.9945,53.0609,34900.0
2011-03-09 14:25:00,55.93,55.94,55.91,55.93,24800.0,53.0609,53.0704,53.0419,53.0609,24800.0
2011-03-09 14:30:00,55.93,55.96,55.93,55.95,44400.0,53.0609,53.0893,53.0609,53.0798,44400.0
2011-03-09 14:35:00,55.95,55.95,55.88,55.88,53600.0,53.0798,53.0798,53.0134,53.0134,53600.0
2011-03-09 14:40:00,55.88,55.95,55.87,55.94,31600.0,53.0134,53.0798,53.0039,53.0704,31600.0
2011-03-09 14:45:00,55.94,55.97,55.93,55.93,44100.0,53.0704,53.0988,53.0609,53.0609,44100.0
2011-03-09 14:50:00,55.93,56.01,55.93,55.93,41100.0,53.0609,53.1368,53.0609,53.0609,41100.0
2011-03-09 14:55:00,55.93,55.95,55.84,55.84,92400.0,53.0609,53.0798,52.9755,52.9755,92400.0
2011-03-09 15:00:00,55.85,55.95,55.85,55.95,34500.0,52.985,53.0798,52.985,53.0798,34500.0
2011-03-09 15:05:00,55.94,56.02,55.94,56.0,45500.0,53.0704,53.1462,53.0704,53.1273,45500.0
2011-03-09 15:10:00,56.02,56.04,55.95,55.98,52200.0,53.1462,53.1652,53.0798,53.1083,52200.0
2011-03-09 15:15:00,55.98,56.06,55.98,56.01,50600.0,53.1083,53.1842,53.1083,53.1368,50600.0
2011-03-09 15:20:00,56.01,56.05,56.0,56.01,41300.0,53.1368,53.1747,53.1273,53.1368,41300.0
2011-03-09 15:25:00,56.02,56.04,55.97,56.01,49500.0,53.1462,53.1652,53.0988,53.1368,49500.0
2011-03-09 15:30:00,56.01,56.02,55.96,55.98,81100.0,53.1368,53.1462,53.0893,53.1083,81100.0
2011-03-09 15:35:00,55.98,56.0,55.95,55.99,63000.0,53.1083,53.1273,53.0798,53.1178,63000.0
2011-03-09 15:40:00,55.99,56.01,55.91,55.93,81100.0,53.1178,53.1368,53.0419,53.0609,81100.0
2011-03-09 15:45:00,55.93,55.96,55.89,55.91,74400.0,53.0609,53.0893,53.0229,53.0419,74400.0
2011-03-09 15:50:00,55.91,55.93,55.86,55.87,60600.0,53.0419,53.0609,52.9945,53.0039,60600.0
2011-03-09 15:55:00,55.87,55.92,55.87,55.87,110200.0,53.0039,53.0514,53.0039,53.0039,110200.0
2011-03-10 09:30:00,55.23,55.31,55.1,55.2,5400.0,52.3968,52.4727,52.2734,52.3683,5400.0
2011-03-10 09:35:00,55.19,55.23,55.0,55.17,197000.0,52.3588,52.3968,52.1786,52.3399,197000.0
2011-03-10 09:40:00,55.14,55.17,54.81,54.88,193300.0,52.3114,52.3399,51.9983,52.0647,193300.0
2011-03-10 09:45:00,54.87,54.97,54.73,54.94,72900.0,52.0552,52.1501,51.9224,52.1217,72900.0
2011-03-10 09:50:00,54.95,54.99,54.73,54.85,70200.0,52.1311,52.1691,51.9224,52.0363,70200.0
2011-03-10 09:55:00,54.85,54.85,54.69,54.77,108300.0,52.0363,52.0363,51.8845,51.9604,108300.0
2011-03-10 10:00:00,54.78,54.79,54.67,54.73,63500.0,51.9699,51.9793,51.8655,51.9224,63500.0
2011-03-10 10:05:00,54.72,54.73,54.55,54.61,110300.0,51.9129,51.9224,51.7517,51.8086,110300.0
2011-03-10 10:10:00,54.61,54.64,54.48,54.59,135500.0,51.8086,51.837,51.6852,51.7896,135500.0
2011-03-10 10:15:00,54.59,54.87,54.58,54.83,78000.0,51.7896,52.0552,51.7801,52.0173,78000.0
2011-03-10 10:20:00,54.84,54.95,54.84,54.95,59500.0,52.0268,52.1311,52.0268,52.1311,59500.0
2011-03-10 10:25:00,54.95,54.96,54.82,54.83,40900.0,52.1311,52.1406,52.0078,52.0173,40900.0
2011-03-10 10:30:00,54.83,54.91,54.83,54.86,77600.0,52.0173,52.0932,52.0173,52.0458,77600.0
2011-03-10 10:35:00,54.85,54.91,54.85,54.91,53100.0,52.0363,52.0932,52.0363,52.0932,53100.0
2011-03-10 10:40:00,54.91,54.98,54.86,54.94,75400.0,52.0932,52.1596,52.0458,52.1217,75400.0
2011-03-10 10:45:00,54.94,54.99,54.9,54.94,56500.0,52.1217,52.1691,52.0837,52.1217,56500.0
2011-03-10 10:50:00,54.95,55.03,54.89,55.03,37800.0,52.1311,52.207,52.0742,52.207,37800.0
2011-03-10 10:55:00,55.03,55.18,55.02,55.15,61700.0,52.207,52.3493,52.1975,52.3209,61700.0
2011-03-10 11:00:00,55.14,55.16,55.06,55.06,65800.0,52.3114,52.3304,52.2355,52.2355,65800.0
2011-03-10 11:05:00,55.06,55.1,55.02,55.07,40000.0,52.2355,52.2734,52.1975,52.245,40000.0
2011-03-10 11:10:00,55.07,55.07,54.96,55.03,56600.0,52.245,52.245,52.1406,52.207,56600.0
2011-03-10 11:15:00,55.03,55.08,54.98,54.98,156300.0,52.207,52.2545,52.1596,52.1596,156300.0
2011-03-10 11:20:00,54.98,55.05,54.97,55.0,51900.0,52.1596,52.226,52.1501,52.1786,51900.0
2011-03-10 11:25:00,54.99,55.01,54.96,55.0,37800.0,52.1691,52.1881,52.1406,52.1786,37800.0
2011-03-10 11:30:00,55.0,55.03,54.96,55.03,55800.0,52.1786,52.207,52.1406,52.207,55800.0
2011-03-10 11:35:00,55.03,55.07,54.98,54.98,78300.0,52.207,52.245,52.1596,52.1596,78300.0
2011-03-10 11:40:00,54.99,54.99,54.94,54.96,50200.0,52.1691,52.1691,52.1217,52.1406,50200.0
2011-03-10 11:45:00,54.96,55.0,54.94,54.94,39900.0,52.1406,52.1786,52.1217,52.1217,39900.0
2011-03-10 11:50:00,54.94,55.04,54.94,55.04,46800.0,52.1217,52.2165,52.1217,52.2165,46800.0
2011-03-10 11:55:00,55.04,55.2,55.04,55.2,37500.0,52.2165,52.3683,52.2165,52.3683,37500.0
2011-03-10 12:00:00,55.2,55.3,55.17,55.29,48800.0,52.3683,52.4632,52.3399,52.4537,48800.0
2011-03-10 12:05:00,55.29,55.34,55.27,55.3,51900.0,52.4537,52.5011,52.4347,52.4632,51900.0
2011-03-10 12:10:00,55.3,55.38,55.3,55.37,53900.0,52.4632,52.5391,52.4632,52.5296,53900.0
2011-03-10 12:15:00,55.37,55.42,55.37,55.41,29300.0,52.5296,52.577,52.5296,52.5675,29300.0
2011-03-10 12:20:00,55.4,55.46,55.38,55.44,34700.0,52.5581,52.615,52.5391,52.596,34700.0
2011-03-10 12:25:00,55.45,55.45,55.37,55.41,53000.0,52.6055,52.6055,52.5296,52.5675,53000.0
2011-03-10 12:30:00,55.41,55.46,55.38,55.39,48600.0,52.5675,52.615,52.5391,52.5486,48600.0
2011-03-10 12:35:00,55.39,55.47,55.38,55.47,31800.0,52.5486,52.6245,52.5391,52.6245,31800.0
2011-03-10 12:40:00,55.47,55.48,55.37,55.46,55400.0,52.6245,52.634,52.5296,52.615,55400.0
2011-03-10 12:45:00,55.47,55.61,55.47,55.54,52700.0,52.6245,52.7573,52.6245,52.6909,52700.0
2011-03-10 12:50:00,55.54,55.57,55.52,55.55,51800.0,52.6909,52.7193,52.6719,52.7004,51800.0
2011-03-10 12:55:00,55.55,55.56,55.48,55.55,22600.0,52.7004,52.7098,52.634,52.7004,22600.0
2011-03-10 13:00:00,55.54,55.57,55.49,55.49,28800.0,52.6909,52.7193,52.6434,52.6434,28800.0
2011-03-10 13:05:00,55.5,55.52,55.46,55.5,16800.0,52.6529,52.6719,52.615,52.6529,16800.0
2011-03-10 13:10:00,55.49,55.57,55.49,55.54,23700.0,52.6434,52.7193,52.6434,52.6909,23700.0
2011-03-10 13:15:00,55.54,55.55,55.41,55.43,32800.0,52.6909,52.7004,52.5675,52.5865,32800.0
2011-03-10 13:20:00,55.43,55.44,55.33,55.34,25300.0,52.5865,52.596,52.4916,52.5011,25300.0
2011-03-10 13:25:00,55.35,55.35,55.22,55.24,34800.0,52.5106,52.5106,52.3873,52.4063,34800.0
2011-03-10 13:30:00,55.24,55.24,55.03,55.04,53500.0,52.4063,52.4063,52.207,52.2165,53500.0
2011-03-10 13:35:00,55.05,55.09,54.98,55.0,87500.0,52.226,52.264,52.1596,52.1786,87500.0
2011-03-10 13:40:00,55.0,55.14,55.0,55.04,43300.0,52.1786,52.3114,52.1786,52.2165,43300.0
2011-03-10 13:45:00,55.04,55.12,55.04,55.11,39500.0,52.2165,52.2924,52.2165,52.2829,39500.0
2011-03-10 13:50:00,55.11,55.15,55.01,55.03,29800.0,52.2829,52.3209,52.1881,52.207,29800.0
2011-03-10 13:55:00,55.03,55.12,55.02,55.03,28500.0,52.207,52.2924,52.1975,52.207,28500.0
2011-03-10 14:00:00,55.03,55.12,55.01,55.06,38000.0,52.207,52.2924,52.1881,52.2355,38000.0
2011-03-10 14:05:00,55.07,55.18,55.06,55.17,46300.0,52.245,52.3493,52.2355,52.3399,46300.0
2011-03-10 14:10:00,55.16,55.18,55.07,55.07,30600.0,52.3304,52.3493,52.245,52.245,30600.0
2011-03-10 14:15:00,55.07,55.09,55.03,55.08,63900.0,52.245,52.264,52.207,52.2545,63900.0
2011-03-10 14:20:00,55.09,55.1,55.03,55.07,37100.0,52.264,52.2734,52.207,52.245,37100.0
2011-03-10 14:25:00,55.05,55.08,55.02,55.04,21900.0,52.226,52.2545,52.1975,52.2165,21900.0
2011-03-10 14:30:00,55.03,55.12,55.03,55.11,28500.0,52.207,52.2924,52.207,52.2829,28500.0
2011-03-10 14:35:00,55.1,55.19,55.1,55.19,39000.0,52.2734,52.3588,52.2734,52.3588,39000.0
2011-03-10 14:40:00,55.17,55.21,55.09,55.09,58500.0,52.3399,52.3778,52.264,52.264,58500.0
2011-03-10 14:45:00,55.09,55.15,55.07,55.07,21600.0,52.264,52.3209,52.245,52.245,21600.0
2011-03-10 14:50:00,55.08,55.09,55.08,55.08,22000.0,52.2545,52.264,52.2545,52.2545,22000.0
2011-03-10 14:55:00,55.08,55.1,55.0,55.0,38000.0,52.2545,52.2734,52.1786,52.1786,38000.0
2011-03-10 15:00:00,55.01,55.04,54.97,54.98,125000.0,52.1881,52.2165,52.1501,52.1596,125000.0
2011-03-10 15:05:00,54.98,55.04,54.98,54.99,61500.0,52.1596,52.2165,52.1596,52.1691,61500.0
2011-03-10 15:10:00,54.99,54.99,54.92,54.94,60300.0,52.1691,52.1691,52.1027,52.1217,60300.0
2011-03-10 15:15:00,54.93,54.95,54.88,54.92,74700.0,52.1122,52.1311,52.0647,52.1027,74700.0
2011-03-10 15:20:00,54.93,55.0,54.91,55.0,43500.0,52.1122,52.1786,52.0932,52.1786,43500.0
2011-03-10 15:25:00,54.99,55.02,54.94,54.96,44400.0,52.1691,52.1975,52.1217,52.1406,44400.0
2011-03-10 15:30:00,54.96,54.96,54.84,54.86,90600.0,52.1406,52.1406,52.0268,52.0458,90600.0
2011-03-10 15:35:00,54.86,54.97,54.83,54.97,79500.0,52.0458,52.1501,52.0173,52.1501,79500.0
2011-03-10 15:40:00,54.97,55.07,54.96,55.0,89300.0,52.1501,52.245,52.1406,52.1786,89300.0
2011-03-10 15:45:00,55.0,55.01,54.93,54.94,55900.0,52.1786,52.1881,52.1122,52.1217,55900.0
2011-03-10 15:50:00,54.94,54.96,54.89,54.89,58300.0,52.1217,52.1406,52.0742,52.0742,58300.0
2011-03-10 15:55:00,54.89,54.9,54.82,54.83,97700.0,52.0742,52.0837,52.0078,52.0173,97700.0
2011-03-11 09:30:00,54.81,55.12,54.67,55.04,47900.0,51.9983,52.2924,51.8655,52.2165,47900.0
2011-03-11 09:35:00,55.02,55.2,54.97,54.98,31800.0,52.1975,52.3683,52.1501,52.1596,31800.0
2011-03-11 09:40:00,54.97,55.14,54.87,54.95,38700.0,52.1501,52.3114,52.0552,52.1311,38700.0
2011-03-11 09:45:00,54.94,55.08,54.92,55.04,65200.0,52.1217,52.2545,52.1027,52.2165,65200.0
2011-03-11 09:50:00,55.02,55.23,55.0,55.09,48100.0,52.1975,52.3968,52.1786,52.264,48100.0
2011-03-11 09:55:00,55.08,55.21,54.99,55.2,48800.0,52.2545,52.3778,52.1691,52.3683,48800.0
2011-03-11 10:00:00,55.22,55.27,55.19,55.24,49800.0,52.3873,52.4347,52.3588,52.4063,49800.0
2011-03-11 10:05:00,55.24,55.34,55.16,55.22,51100.0,52.4063,52.5011,52.3304,52.3873,51100.0
2011-03-11 10:10:00,55.23,55.29,55.16,55.24,78700.0,52.3968,52.4537,52.3304,52.4063,78700.0
2011-03-11 10:15:00,55.24,55.38,55.18,55.33,50500.0,52.4063,52.5391,52.3493,52.4916,50500.0
2011-03-11 10:20:00,55.34,55.42,55.18,55.21,54300.0,52.5011,52.577,52.3493,52.3778,54300.0
2011-03-11 10:25:00,55.24,55.26,55.03,55.04,23600.0,52.4063,52.4252,52.207,52.2165,23600.0
2011-03-11 10:30:00,55.04,55.11,54.92,54.92,63400.0,52.2165,52.2829,52.1027,52.1027,63400.0
2011-03-11 10:35:00,54.92,55.0,54.9,54.91,94300.0,52.1027,52.1786,52.0837,52.0932,94300.0
2011-03-11 10:40:00,54.91,54.92,54.59,54.59,86100.0,52.0932,52.1027,51.7896,51.7896,86100.0
2011-03-11 10:45:00,54.62,54.72,54.58,54.72,51900.0,51.8181,51.9129,51.7801,51.9129,51900.0
2011-03-11 10:50:00,54.71,54.79,54.65,54.77,42600.0,51.9035,51.9793,51.8465,51.9604,42600.0
2011-03-11 10:55:00,54.76,54.87,54.76,54.86,28600.0,51.9509,52.0552,51.9509,52.0458,28600.0
2011-03-11 11:00:00,54.87,54.89,54.8,54.85,34800.0,52.0552,52.0742,51.9888,52.0363,34800.0
2011-03-11 11:05:00,54.86,54.9,54.83,54.87,32300.0,52.0458,52.0837,52.0173,52.0552,32300.0
2011-03-11 11:10:00,54.87,54.96,54.87,54.93,26300.0,52.0552,52.1406,52.0552,52.1122,26300.0
2011-03-11 11:15:00,54.93,54.96,54.9,54.96,25800.0,52.1122,52.1406,52.0837,52.1406,25800.0
2011-03-11 11:20:00,54.95,55.05,54.91,55.04,40800.0,52.1311,52.226,52.0932,52.2165,40800.0
2011-03-11 11:25:00,55.03,55.06,54.97,54.97,31100.0,52.207,52.2355,52.1501,52.1501,31100.0
2011-03-11 11:30:00,54.98,55.05,54.97,55.0,25700.0,52.1596,52.226,52.1501,52.1786,25700.0
2011-03-11 11:35:00,55.02,55.15,55.02,55.15,20300.0,52.1975,52.3209,52.1975,52.3209,20300.0
2011-03-11 11:40:00,55.16,55.23,55.13,55.21,27600.0,52.3304,52.3968,52.3019,52.3778,27600.0
2011-03-11 11:45:00,55.21,55.28,55.15,55.15,35700.0,52.3778,52.4442,52.3209,52.3209,35700.0
2011-03-11 11:50:00,55.15,55.25,55.15,55.21,35200.0,52.3209,52.4157,52.3209,52.3778,35200.0
2011-03-11 11:55:00,55.2,55.25,55.16,55.19,25100.0,52.3683,52.4157,52.3304,52.3588,25100.0
2011-03-11 12:00:00,55.19,55.29,55.18,55.24,31700.0,52.3588,52.4537,52.3493,52.4063,31700.0
2011-03-11 12:05:00,55.25,55.35,55.24,55.31,15100.0,52.4157,52.5106,52.4063,52.4727,15100.0
2011-03-11 12:10:00,55.29,55.33,55.26,55.26,24200.0,52.4537,52.4916,52.4252,52.4252,24200.0
2011-03-11 12:15:00,55.27,55.31,55.26,55.31,26800.0,52.4347,52.4727,52.4252,52.4727,26800.0
2011-03-11 12:20:00,55.3,55.34,55.28,55.33,22800.0,52.4632,52.5011,52.4442,52.4916,22800.0
2011-03-11 12:25:00,55.34,55.39,55.34,55.34,14900.0,52.5011,52.5486,52.5011,52.5011,14900.0
2011-03-11 12:30:00,55.36,55.39,55.36,55.37,13100.0,52.5201,52.5486,52.5201,52.5296,13100.0
2011-03-11 12:35:00,55.38,55.4,55.36,55.38,25500.0,52.5391,52.5581,52.5201,52.5391,25500.0
2011-03-11 12:40:00,55.35,55.39,55.34,55.37,15900.0,52.5106,52.5486,52.5011,52.5296,15900.0
2011-03-11 12:45:00,55.38,55.4,55.34,55.39,17700.0,52.5391,52.5581,52.5011,52.5486,17700.0
2011-03-11 12:50:00,55.39,55.48,55.39,55.47,14500.0,52.5486,52.634,52.5486,52.6245,14500.0
2011-03-11 12:55:00,55.48,55.48,55.4,55.4,18300.0,52.634,52.634,52.5581,52.5581,18300.0
2011-03-11 13:00:00,55.4,55.4,55.3,55.38,21400.0,52.5581,52.5581,52.4632,52.5391,21400.0
2011-03-11 13:05:00,55.39,55.43,55.38,55.39,12900.0,52.5486,52.5865,52.5391,52.5486,12900.0
2011-03-11 13:10:00,55.37,55.41,55.25,55.25,21300.0,52.5296,52.5675,52.4157,52.4157,21300.0
2011-03-11 13:15:00,55.25,55.27,55.14,55.18,113800.0,52.4157,52.4347,52.3114,52.3493,113800.0
2011-03-11 13:20:00,55.18,55.18,55.03,55.1,56000.0,52.3493,52.3493,52.207,52.2734,56000.0
2011-03-11 13:25:00,55.11,55.2,55.08,55.08,31200.0,52.2829,52.3683,52.2545,52.2545,31200.0
2011-03-11 13:30:00,55.07,55.1,54.97,54.97,69300.0,52.245,52.2734,52.1501,52.1501,69300.0
2011-03-11 13:35:00,54.98,55.0,54.93,54.96,68100.0,52.1596,52.1786,52.1122,52.1406,68100.0
2011-03-11 13:40:00,54.95,55.03,54.95,55.03,57200.0,52.1311,52.207,52.1311,52.207,57200.0
2011-03-11 13:45:00,55.04,55.13,55.04,55.13,53600.0,52.2165,52.3019,52.2165,52.3019,53600.0
2011-03-11 13:50:00,55.11,55.12,55.0,55.05,86600.0,52.2829,52.2924,52.1786,52.226,86600.0
2011-03-11 13:55:00,55.04,55.08,54.96,55.0,46000.0,52.2165,52.2545,52.1406,52.1786,46000.0
2011-03-11 14:00:00,55.01,55.02,54.96,54.99,24900.0,52.1881,52.1975,52.1406,52.1691,24900.0
2011-03-11 14:05:00,55.0,55.01,54.93,54.94,61700.0,52.1786,52.1881,52.1122,52.1217,61700.0
2011-03-11 14:10:00,54.93,55.04,54.93,55.03,77600.0,52.1122,52.2165,52.1122,52.207,77600.0
2011-03-11 14:15:00,55.03,55.05,55.0,55.03,56000.0,52.207,52.226,52.1786,52.207,56000.0
2011-03-11 14:20:00,55.02,55.05,55.01,55.05,16100.0,52.1975,52.226,52.1881,52.226,16100.0
2011-03-11 14:25:00,55.04,55.05,55.0,55.05,23300.0,52.2165,52.226,52.1786,52.226,23300.0
2011-03-11 14:30:00,55.05,55.07,55.04,55.05,30100.0,52.226,52.245,52.2165,52.226,30100.0
2011-03-11 14:35:00,55.05,55.05,54.98,55.01,19500.0,52.226,52.226,52.1596,52.1881,19500.0
2011-03-11 14:40:00,55.02,55.05,54.96,54.98,40300.0,52.1975,52.226,52.1406,52.1596,40300.0
2011-03-11 14:45:00,54.98,55.01,54.98,54.99,22400.0,52.1596,52.1881,52.1596,52.1691,22400.0
2011-03-11 14:50:00,55.0,55.06,54.98,55.06,21100.0,52.1786,52.2355,52.1596,52.2355,21100.0
2011-03-11 14:55:00,55.07,55.1,55.02,55.03,25100.0,52.245,52.2734,52.1975,52.207,25100.0
2011-03-11 15:00:00,55.02,55.16,55.02,55.13,40400.0,52.1975,52.3304,52.1975,52.3019,40400.0
2011-03-11 15:05:00,55.13,55.2,55.13,55.17,30300.0,52.3019,52.3683,52.3019,52.3399,30300.0
2011-03-11 15:10:00,55.17,55.19,55.16,55.18,22400.0,52.3399,52.3588,52.3304,52.3493,22400.0
2011-03-11 15:15:00,55.18,55.19,55.12,55.14,44600.0,52.3493,52.3588,52.2924,52.3114,44600.0
2011-03-11 15:20:00,55.15,55.2,55.14,55.19,86000.0,52.3209,52.3683,52.3114,52.3588,86000.0
2011-03-11 15:25:00,55.19,55.27,55.16,55.26,34500.0,52.3588,52.4347,52.3304,52.4252,34500.0
2011-03-11 15:30:00,55.26,55.31,55.17,55.18,91100.0,52.4252,52.4727,52.3399,52.3493,91100.0
2011-03-11 15:35:00,55.17,55.3,55.16,55.27,55600.0,52.3399,52.4632,52.3304,52.4347,55600.0
2011-03-11 15:40:00,55.28,55.38,55.24,55.34,83300.0,52.4442,52.5391,52.4063,52.5011,83300.0
2011-03-11 15:45:00,55.35,55.44,55.32,55.36,76200.0,52.5106,52.596,52.4822,52.5201,76200.0
2011-03-11 15:50:00,55.36,55.39,55.28,55.33,81400.0,52.5201,52.5486,52.4442,52.4916,81400.0
2011-03-11 15:55:00,55.33,55.33,55.21,55.21,116900.0,52.4916,52.4916,52.3778,52.3778,116900.0
2011-03-14 09:30:00,54.99,55.09,54.88,55.0,28200.0,52.1691,52.264,52.0647,52.1786,28200.0
2011-03-14 09:35:00,55.03,55.29,54.96,55.26,51300.0,52.207,52.4537,52.1406,52.4252,51300.0
2011-03-14 09:40:00,55.23,55.25,54.6,54.65,84400.0,52.3968,52.4157,51.7991,51.8465,84400.0
2011-03-14 09:45:00,54.64,54.94,54.64,54.86,70600.0,51.837,52.1217,51.837,52.0458,70600.0
2011-03-14 09:50:00,54.86,54.86,54.79,54.83,39700.0,52.0458,52.0458,51.9793,52.0173,39700.0
2011-03-14 09:55:00,54.83,54.92,54.78,54.9,32300.0,52.0173,52.1027,51.9699,52.0837,32300.0
2011-03-14 10:00:00,54.89,54.97,54.77,54.81,72000.0,52.0742,52.1501,51.9604,51.9983,72000.0
2011-03-14 10:05:00,54.81,54.91,54.8,54.86,42300.0,51.9983,52.0932,51.9888,52.0458,42300.0
2011-03-14 10:10:00,54.86,54.86,54.73,54.86,36800.0,52.0458,52.0458,51.9224,52.0458,36800.0
2011-03-14 10:15:00,54.86,54.88,54.76,54.78,40100.0,52.0458,52.0647,51.9509,51.9699,40100.0
2011-03-14 10:20:00,54.78,54.79,54.63,54.64,40800.0,51.9699,51.9793,51.8276,51.837,40800.0
2011-03-14 10:25:00,54.64,54.76,54.63,54.68,53500.0,51.837,51.9509,51.8276,51.875,53500.0
2011-03-14 10:30:00,54.68,54.7,54.51,54.52,43800.0,51.875,51.894,51.7137,51.7232,43800.0
2011-03-14 10:35:00,54.52,54.61,54.5,54.54,50200.0,51.7232,51.8086,51.7042,51.7422,50200.0
2011-03-14 10:40:00,54.59,54.64,54.52,54.56,52600.0,51.7896,51.837,51.7232,51.7611,52600.0
2011-03-14 10:45:00,54.55,54.66,54.54,54.57,42200.0,51.7517,51.856,51.7422,51.7706,42200.0
2011-03-14 10:50:00,54.57,54.6,54.51,54.52,28500.0,51.7706,51.7991,51.7137,51.7232,28500.0
2011-03-14 10:55:00,54.53,54.59,54.45,54.45,42800.0,51.7327,51.7896,51.6568,51.6568,42800.0
2011-03-14 11:00:00,54.44,54.61,54.44,54.61,62800.0,51.6473,51.8086,51.6473,51.8086,62800.0
2011-03-14 11:05:00,54.6,54.67,54.47,54.48,55700.0,51.7991,51.8655,51.6758,51.6852,55700.0
2011-03-14 11:10:00,54.48,54.5,54.38,54.39,51400.0,51.6852,51.7042,51.5904,51.5999,51400.0
2011-03-14 11:15:00,54.4,54.43,54.25,54.26,82700.0,51.6094,51.6378,51.467,51.4765,82700.0
2011-03-14 11:20:00,54.28,54.34,54.25,54.29,52000.0,51.4955,51.5524,51.467,51.505,52000.0
2011-03-14 11:25:00,54.3,54.3,54.17,54.2,34700.0,51.5145,51.5145,51.3912,51.4196,34700.0
2011-03-14 11:30:00,54.2,54.33,54.17,54.25,33300.0,51.4196,51.5429,51.3912,51.467,33300.0
2011-03-14 11:35:00,54.28,54.32,54.18,54.3,31900.0,51.4955,51.5335,51.4006,51.5145,31900.0
2011-03-14 11:40:00,54.3,54.33,54.24,54.29,27400.0,51.5145,51.5429,51.4576,51.505,27400.0
2011-03-14 11:45:00,54.31,54.37,54.26,54.37,19800.0,51.524,51.5809,51.4765,51.5809,19800.0
2011-03-14 11:50:00,54.35,54.44,54.32,54.43,22300.0,51.5619,51.6473,51.5335,51.6378,22300.0
2011-03-14 11:55:00,54.43,54.43,54.28,54.29,46100.0,51.6378,51.6378,51.4955,51.505,46100.0
2011-03-14 12:00:00,54.3,54.39,54.3,54.35,20500.0,51.5145,51.5999,51.5145,51.5619,20500.0
2011-03-14 12:05:00,54.35,54.42,54.35,54.41,62100.0,51.5619,51.6283,51.5619,51.6188,62100.0
2011-03-14 12:10:00,54.42,54.43,54.32,54.34,19000.0,51.6283,51.6378,51.5335,51.5524,19000.0
2011-03-14 12:15:00,54.32,54.38,54.3,54.37,13800.0,51.5335,51.5904,51.5145,51.5809,13800.0
2011-03-14 12:20:00,54.37,54.38,54.29,54.3,35200.0,51.5809,51.5904,51.505,51.5145,35200.0
2011-03-14 12:25:00,54.3,54.32,54.23,54.24,81400.0,51.5145,51.5335,51.4481,51.4576,81400.0
2011-03-14 12:30:00,54.24,54.27,54.16,54.19,32300.0,51.4576,51.486,51.3817,51.4101,32300.0
2011-03-14 12:35:00,54.17,54.18,54.08,54.17,42600.0,51.3912,51.4006,51.3058,51.3912,42600.0
2011-03-14 12:40:00,54.18,54.35,54.16,54.34,23900.0,51.4006,51.5619,51.3817,51.5524,23900.0
2011-03-14 12:45:00,54.35,54.38,54.29,54.32,23100.0,51.5619,51.5904,51.505,51.5335,23100.0
2011-03-14 12:50:00,54.33,54.36,54.29,54.29,15600.0,51.5429,51.5714,51.505,51.505,15600.0
2011-03-14 12:55:00,54.3,54.39,54.29,54.38,88500.0,51.5145,51.5999,51.505,51.5904,88500.0
2011-03-14 13:00:00,54.39,54.41,54.38,54.4,22500.0,51.5999,51.6188,51.5904,51.6094,22500.0
2011-03-14 13:05:00,54.41,54.43,54.39,54.4,19900.0,51.6188,51.6378,51.5999,51.6094,19900.0
2011-03-14 13:10:00,54.4,54.43,54.4,54.43,8400.0,51.6094,51.6378,51.6094,51.6378,8400.0
2011-03-14 13:15:00,54.43,54.44,54.36,54.44,26400.0,51.6378,51.6473,51.5714,51.6473,26400.0
2011-03-14 13:20:00,54.44,54.44,54.35,54.38,25500.0,51.6473,51.6473,51.5619,51.5904,25500.0
2011-03-14 13:25:00,54.38,54.43,54.37,54.41,71000.0,51.5904,51.6378,51.5809,51.6188,71000.0
2011-03-14 13:30:00,54.41,54.42,54.34,54.35,18900.0,51.6188,51.6283,51.5524,51.5619,18900.0
2011-03-14 13:35:00,54.36,54.36,54.29,54.35,63900.0,51.5714,51.5714,51.505,51.5619,63900.0
2011-03-14 13:40:00,54.35,54.4,54.33,54.38,16200.0,51.5619,51.6094,51.5429,51.5904,16200.0
2011-03-14 13:45:00,54.39,54.43,54.37,54.41,24700.0,51.5999,51.6378,51.5809,51.6188,24700.0
2011-03-14 13:50:00,54.41,54.5,54.41,54.5,42500.0,51.6188,51.7042,51.6188,51.7042,42500.0
2011-03-14 13:55:00,54.51,54.52,54.36,54.37,32900.0,51.7137,51.7232,51.5714,51.5809,32900.0
2011-03-14 14:00:00,54.35,54.48,54.35,54.43,22700.0,51.5619,51.6852,51.5619,51.6378,22700.0
2011-03-14 14:05:00,54.42,54.58,54.4,54.52,46500.0,51.6283,51.7801,51.6094,51.7232,46500.0
2011-03-14 14:10:00,54.52,54.6,54.5,54.55,51100.0,51.7232,51.7991,51.7042,51.7517,51100.0
2011-03-14 14:15:00,54.54,54.58,54.54,54.56,21400.0,51.7422,51.7801,51.7422,51.7611,21400.0
2011-03-14 14:20:00,54.56,54.69,54.56,54.67,28800.0,51.7611,51.8845,51.7611,51.8655,28800.0
2011-03-14 14:25:00,54.68,54.72,54.63,54.7,89500.0,51.875,51.9129,51.8276,51.894,89500.0
2011-03-14 14:30:00,54.71,54.71,54.65,54.66,33400.0,51.9035,51.9035,51.8465,51.856,33400.0
2011-03-14 14:35:00,54.65,54.7,54.65,54.66,34100.0,51.8465,51.894,51.8465,51.856,34100.0
2011-03-14 14:40:00,54.66,54.74,54.66,54.71,56800.0,51.856,51.9319,51.856,51.9035,56800.0
2011-03-14 14:45:00,54.7,54.74,54.65,54.68,42700.0,51.894,51.9319,51.8465,51.875,42700.0
2011-03-14 14:50:00,54.67,54.69,54.63,54.67,74100.0,51.8655,51.8845,51.8276,51.8655,74100.0
2011-03-14 14:55:00,54.67,54.74,54.65,54.66,61800.0,51.8655,51.9319,51.8465,51.856,61800.0
2011-03-14 15:00:00,54.67,54.72,54.65,54.69,53800.0,51.8655,51.9129,51.8465,51.8845,53800.0
2011-03-14 15:05:00,54.68,54.76,54.67,54.67,47200.0,51.875,51.9509,51.8655,51.8655,47200.0
2011-03-14 15:10:00,54.68,54.83,54.68,54.83,149200.0,51.875,52.0173,51.875,52.0173,149200.0
2011-03-14 15:15:00,54.83,54.83,54.7,54.76,34900.0,52.0173,52.0173,51.894,51.9509,34900.0
2011-03-14 15:20:00,54.76,54.8,54.71,54.8,45400.0,51.9509,51.9888,51.9035,51.9888,45400.0
2011-03-14 15:25:00,54.8,54.82,54.73,54.75,33400.0,51.9888,52.0078,51.9224,51.9414,33400.0
2011-03-14 15:30:00,54.75,54.83,54.75,54.81,47700.0,51.9414,52.0173,51.9414,51.9983,47700.0
2011-03-14 15:35:00,54.81,54.85,54.76,54.81,56100.0,51.9983,52.0363,51.9509,51.9983,56100.0
2011-03-14 15:40:00,54.81,54.95,54.8,54.9,65500.0,51.9983,52.1311,51.9888,52.0837,65500.0
2011-03-14 15:45:00,54.9,54.92,54.76,54.76,76900.0,52.0837,52.1027,51.9509,51.9509,76900.0
2011-03-14 15:50:00,54.76,54.85,54.75,54.81,103600.0,51.9509,52.0363,51.9414,51.9983,103600.0
2011-03-14 15:55:00,54.82,54.82,54.68,54.69,202500.0,52.0078,52.0078,51.875,51.8845,202500.0
2011-03-15 09:30:00,53.5,54.05,53.5,53.66,114600.0,50.7555,51.2773,50.7555,50.9073,114600.0
2011-03-15 09:35:00,53.67,53.74,53.35,53.37,64400.0,50.9168,50.9832,50.6132,50.6322,64400.0
2011-03-15 09:40:00,53.36,53.43,53.13,53.35,99700.0,50.6227,50.6891,50.4045,50.6132,99700.0
2011-03-15 09:45:00,53.34,53.44,53.28,53.44,37500.0,50.6037,50.6986,50.5468,50.6986,37500.0
2011-03-15 09:50:00,53.44,53.56,53.32,53.34,49600.0,50.6986,50.8124,50.5848,50.6037,49600.0
2011-03-15 09:55:00,53.33,53.33,52.83,52.86,73000.0,50.5942,50.5942,50.1199,50.1484,73000.0
2011-03-15 10:00:00,52.84,53.08,52.84,53.03,71100.0,50.1294,50.3571,50.1294,50.3096,71100.0
2011-03-15 10:05:00,53.02,53.03,52.8,52.95,94400.0,50.3001,50.3096,50.0914,50.2337,94400.0
2011-03-15 10:10:00,52.95,53.18,52.9,53.17,81400.0,50.2337,50.4519,50.1863,50.4425,81400.0
2011-03-15 10:15:00,53.15,53.15,53.07,53.11,35900.0,50.4235,50.4235,50.3476,50.3855,35900.0
2011-03-15 10:20:00,53.11,53.24,53.06,53.15,36700.0,50.3855,50.5089,50.3381,50.4235,36700.0
2011-03-15 10:25:00,53.18,53.35,53.13,53.34,63500.0,50.4519,50.6132,50.4045,50.6037,63500.0
2011-03-15 10:30:00,53.35,53.55,53.28,53.35,67800.0,50.6132,50.803,50.5468,50.6132,67800.0
2011-03-15 10:35:00,53.34,53.48,53.34,53.43,17200.0,50.6037,50.7365,50.6037,50.6891,17200.0
2011-03-15 10:40:00,53.4,53.45,53.28,53.36,28600.0,50.6607,50.7081,50.5468,50.6227,28600.0
2011-03-15 10:45:00,53.37,53.38,53.22,53.34,44300.0,50.6322,50.6417,50.4899,50.6037,44300.0
2011-03-15 10:50:00,53.34,53.39,53.28,53.37,28300.0,50.6037,50.6512,50.5468,50.6322,28300.0
2011-03-15 10:55:00,53.35,53.41,53.29,53.38,60500.0,50.6132,50.6701,50.5563,50.6417,60500.0
2011-03-15 11:00:00,53.39,53.4,53.3,53.36,47500.0,50.6512,50.6607,50.5658,50.6227,47500.0
2011-03-15 11:05:00,53.37,53.41,53.3,53.39,27600.0,50.6322,50.6701,50.5658,50.6512,27600.0
2011-03-15 11:10:00,53.37,53.38,53.24,53.3,58500.0,50.6322,50.6417,50.5089,50.5658,58500.0
2011-03-15 11:15:00,53.3,53.31,53.24,53.3,28600.0,50.5658,50.5753,50.5089,50.5658,28600.0
2011-03-15 11:20:00,53.3,53.37,53.25,53.35,52200.0,50.5658,50.6322,50.5183,50.6132,52200.0
2011-03-15 11:25:00,53.34,53.36,53.32,53.34,55300.0,50.6037,50.6227,50.5848,50.6037,55300.0
2011-03-15 11:30:00,53.35,53.42,53.34,53.42,25200.0,50.6132,50.6796,50.6037,50.6796,25200.0
2011-03-15 11:35:00,53.43,53.56,53.41,53.5,85500.0,50.6891,50.8124,50.6701,50.7555,85500.0
2011-03-15 11:40:00,53.5,53.51,53.41,53.43,42000.0,50.7555,50.765,50.6701,50.6891,42000.0
2011-03-15 11:45:00,53.43,53.45,53.34,53.44,33300.0,50.6891,50.7081,50.6037,50.6986,33300.0
2011-03-15 11:50:00,53.42,53.48,53.38,53.47,41700.0,50.6796,50.7365,50.6417,50.7271,41700.0
2011-03-15 11:55:00,53.48,53.53,53.44,53.47,17100.0,50.7365,50.784,50.6986,50.7271,17100.0
2011-03-15 12:00:00,53.47,53.52,53.46,53.49,75200.0,50.7271,50.7745,50.7176,50.746,75200.0
2011-03-15 12:05:00,53.5,53.55,53.48,53.54,25300.0,50.7555,50.803,50.7365,50.7935,25300.0
2011-03-15 12:10:00,53.52,53.6,53.51,53.58,48300.0,50.7745,50.8504,50.765,50.8314,48300.0
2011-03-15 12:15:00,53.57,53.66,53.56,53.6,34300.0,50.8219,50.9073,50.8124,50.8504,34300.0
2011-03-15 12:20:00,53.58,53.63,53.58,53.6,33600.0,50.8314,50.8789,50.8314,50.8504,33600.0
2011-03-15 12:25:00,53.62,53.71,53.62,53.64,15700.0,50.8694,50.9547,50.8694,50.8883,15700.0
2011-03-15 12:30:00,53.64,53.66,53.6,53.66,31700.0,50.8883,50.9073,50.8504,50.9073,31700.0
2011-03-15 12:35:00,53.66,53.68,53.61,53.64,28200.0,50.9073,50.9263,50.8599,50.8883,28200.0
2011-03-15 12:40:00,53.65,53.67,53.61,53.62,42500.0,50.8978,50.9168,50.8599,50.8694,42500.0
2011-03-15 12:45:00,53.62,53.64,53.58,53.63,45100.0,50.8694,50.8883,50.8314,50.8789,45100.0
2011-03-15 12:50:00,53.62,53.62,53.57,53.6,59700.0,50.8694,50.8694,50.8219,50.8504,59700.0
2011-03-15 12:55:00,53.6,53.73,53.59,53.68,40100.0,50.8504,50.9737,50.8409,50.9263,40100.0
2011-03-15 13:00:00,53.67,53.68,53.56,53.6,27700.0,50.9168,50.9263,50.8124,50.8504,27700.0
2011-03-15 13:05:00,53.6,53.62,53.53,53.53,13000.0,50.8504,50.8694,50.784,50.784,13000.0
2011-03-15 13:10:00,53.51,53.61,53.47,53.6,19900.0,50.765,50.8599,50.7271,50.8504,19900.0
2011-03-15 13:15:00,53.59,53.6,53.47,53.5,46700.0,50.8409,50.8504,50.7271,50.7555,46700.0
2011-03-15 13:20:00,53.5,53.54,53.47,53.53,12200.0,50.7555,50.7935,50.7271,50.784,12200.0
2011-03-15 13:25:00,53.51,53.54,53.49,53.52,16900.0,50.765,50.7935,50.746,50.7745,16900.0
2011-03-15 13:30:00,53.51,53.56,53.51,53.55,23500.0,50.765,50.8124,50.765,50.803,23500.0
2011-03-15 13:35:00,53.56,53.59,53.47,53.57,26000.0,50.8124,50.8409,50.7271,50.8219,26000.0
2011-03-15 13:40:00,53.57,53.62,53.47,53.5,33700.0,50.8219,50.8694,50.7271,50.7555,33700.0
2011-03-15 13:45:00,53.48,53.55,53.41,53.46,74200.0,50.7365,50.803,50.6701,50.7176,74200.0
2011-03-15 13:50:00,53.47,53.54,53.46,53.47,17300.0,50.7271,50.7935,50.7176,50.7271,17300.0
2011-03-15 13:55:00,53.48,53.58,53.47,53.58,17400.0,50.7365,50.8314,50.7271,50.8314,17400.0
2011-03-15 14:00:00,53.58,53.63,53.58,53.61,22100.0,50.8314,50.8789,50.8314,50.8599,22100.0
2011-03-15 14:05:00,53.62,53.71,53.62,53.7,27000.0,50.8694,50.9547,50.8694,50.9453,27000.0
2011-03-15 14:10:00,53.7,53.79,53.69,53.77,28400.0,50.9453,51.0306,50.9358,51.0117,28400.0
2011-03-15 14:15:00,53.78,53.82,53.66,53.66,56200.0,51.0212,51.0591,50.9073,50.9073,56200.0
2011-03-15 14:20:00,53.66,53.85,53.65,53.82,52800.0,50.9073,51.0876,50.8978,51.0591,52800.0
2011-03-15 14:25:00,53.82,53.91,53.79,53.89,30100.0,51.0591,51.1445,51.0306,51.1255,30100.0
2011-03-15 14:30:00,53.9,53.93,53.79,53.79,61900.0,51.135,51.1635,51.0306,51.0306,61900.0
2011-03-15 14:35:00,53.79,53.89,53.78,53.82,22600.0,51.0306,51.1255,51.0212,51.0591,22600.0
2011-03-15 14:40:00,53.82,53.89,53.79,53.85,42100.0,51.0591,51.1255,51.0306,51.0876,42100.0
2011-03-15 14:45:00,53.86,53.94,53.84,53.91,50300.0,51.0971,51.173,51.0781,51.1445,50300.0
2011-03-15 14:50:00,53.9,53.94,53.87,53.89,43500.0,51.135,51.173,51.1065,51.1255,43500.0
2011-03-15 14:55:00,53.89,54.0,53.89,53.97,116600.0,51.1255,51.2299,51.1255,51.2014,116600.0
2011-03-15 15:00:00,53.96,54.1,53.95,54.09,74800.0,51.1919,51.3247,51.1824,51.3153,74800.0
2011-03-15 15:05:00,54.08,54.2,54.08,54.18,95300.0,51.3058,51.4196,51.3058,51.4006,95300.0
2011-03-15 15:10:00,54.17,54.26,54.15,54.22,105700.0,51.3912,51.4765,51.3722,51.4386,105700.0
2011-03-15 15:15:00,54.23,54.43,54.22,54.39,121900.0,51.4481,51.6378,51.4386,51.5999,121900.0
2011-03-15 15:20:00,54.38,54.49,54.38,54.43,95400.0,51.5904,51.6947,51.5904,51.6378,95400.0
2011-03-15 15:25:00,54.42,54.43,54.34,54.39,38300.0,51.6283,51.6378,51.5524,51.5999,38300.0
2011-03-15 15:30:00,54.39,54.4,54.24,54.25,58000.0,51.5999,51.6094,51.4576,51.467,58000.0
2011-03-15 15:35:00,54.25,54.26,54.19,54.24,64000.0,51.467,51.4765,51.4101,51.4576,64000.0
2011-03-15 15:40:00,54.24,54.38,54.22,54.38,104200.0,51.4576,51.5904,51.4386,51.5904,104200.0
2011-03-15 15:45:00,54.37,54.37,54.17,54.19,94800.0,51.5809,51.5809,51.3912,51.4101,94800.0
2011-03-15 15:50:00,54.2,54.21,54.08,54.2,99800.0,51.4196,51.4291,51.3058,51.4196,99800.0
2011-03-15 15:55:00,54.2,54.2,54.02,54.04,158700.0,51.4196,51.4196,51.2488,51.2678,158700.0
2011-03-16 09:30:00,53.87,53.87,53.57,53.7,44900.0,51.1065,51.1065,50.8219,50.9453,44900.0
2011-03-16 09:35:00,53.7,53.82,53.56,53.68,61300.0,50.9453,51.0591,50.8124,50.9263,61300.0
2011-03-16 09:40:00,53.66,53.72,53.51,53.69,36400.0,50.9073,50.9642,50.765,50.9358,36400.0
2011-03-16 09:45:00,53.69,53.7,53.5,53.58,20700.0,50.9358,50.9453,50.7555,50.8314,20700.0
2011-03-16 09:50:00,53.57,53.78,53.57,53.68,19400.0,50.8219,51.0212,50.8219,50.9263,19400.0
2011-03-16 09:55:00,53.71,53.85,53.71,53.75,39100.0,50.9547,51.0876,50.9547,50.9927,39100.0
2011-03-16 10:00:00,53.77,53.83,53.66,53.75,64000.0,51.0117,51.0686,50.9073,50.9927,64000.0
2011-03-16 10:05:00,53.73,53.88,53.66,53.71,65600.0,50.9737,51.116,50.9073,50.9547,65600.0
2011-03-16 10:10:00,53.76,53.88,53.71,53.77,52600.0,51.0022,51.116,50.9547,51.0117,52600.0
2011-03-16 10:15:00,53.75,53.83,53.65,53.73,62900.0,50.9927,51.0686,50.8978,50.9737,62900.0
2011-03-16 10:20:00,53.73,53.76,53.63,53.69,49200.0,50.9737,51.0022,50.8789,50.9358,49200.0
2011-03-16 10:25:00,53.7,53.74,53.63,53.73,32000.0,50.9453,50.9832,50.8789,50.9737,32000.0
2011-03-16 10:30:00,53.72,53.74,53.63,53.65,39400.0,50.9642,50.9832,50.8789,50.8978,39400.0
2011-03-16 10:35:00,53.65,53.71,53.6,53.62,65500.0,50.8978,50.9547,50.8504,50.8694,65500.0
2011-03-16 10:40:00,53.62,53.67,53.59,53.6,28500.0,50.8694,50.9168,50.8409,50.8504,28500.0
2011-03-16 10:45:00,53.6,53.67,53.55,53.63,30100.0,50.8504,50.9168,50.803,50.8789,30100.0
2011-03-16 10:50:00,53.63,53.63,53.53,53.55,21100.0,50.8789,50.8789,50.784,50.803,21100.0
2011-03-16 10:55:00,53.57,53.58,53.4,53.47,51000.0,50.8219,50.8314,50.6607,50.7271,51000.0
2011-03-16 11:00:00,53.45,53.5,53.12,53.27,161200.0,50.7081,50.7555,50.395,50.5373,161200.0
2011-03-16 11:05:00,53.27,53.46,52.97,53.34,108200.0,50.5373,50.7176,50.2527,50.6037,108200.0
2011-03-16 11:10:00,53.35,53.51,53.28,53.49,60900.0,50.6132,50.765,50.5468,50.746,60900.0
2011-03-16 11:15:00,53.5,53.51,53.37,53.41,40900.0,50.7555,50.765,50.6322,50.6701,40900.0
2011-03-16 11:20:00,53.4,53.46,53.32,53.44,127600.0,50.6607,50.7176,50.5848,50.6986,127600.0
2011-03-16 11:25:00,53.44,53.51,53.35,53.51,29400.0,50.6986,50.765,50.6132,50.765,29400.0
2011-03-16 11:30:00,53.5,53.59,53.5,53.58,21000.0,50.7555,50.8409,50.7555,50.8314,21000.0
2011-03-16 11:35:00,53.57,53.69,53.54,53.6,41500.0,50.8219,50.9358,50.7935,50.8504,41500.0
2011-03-16 11:40:00,53.6,53.67,53.57,53.59,24000.0,50.8504,50.9168,50.8219,50.8409,24000.0
2011-03-16 11:45:00,53.58,53.62,53.4,53.48,50200.0,50.8314,50.8694,50.6607,50.7365,50200.0
2011-03-16 11:50:00,53.48,53.48,53.33,53.39,33200.0,50.7365,50.7365,50.5942,50.6512,33200.0
2011-03-16 11:55:00,53.39,53.4,53.24,53.3,35600.0,50.6512,50.6607,50.5089,50.5658,35600.0
2011-03-16 12:00:00,53.29,53.31,53.12,53.13,47800.0,50.5563,50.5753,50.395,50.4045,47800.0
2011-03-16 12:05:00,53.15,53.17,53.08,53.14,29600.0,50.4235,50.4425,50.3571,50.414,29600.0
2011-03-16 12:10:00,53.14,53.21,52.99,53.03,46300.0,50.414,50.4804,50.2717,50.3096,46300.0
2011-03-16 12:15:00,53.03,53.04,52.94,52.95,92000.0,50.3096,50.3191,50.2242,50.2337,92000.0
2011-03-16 12:20:00,52.95,53.1,52.94,53.1,49900.0,50.2337,50.376,50.2242,50.376,49900.0
2011-03-16 12:25:00,53.11,53.22,53.09,53.11,70200.0,50.3855,50.4899,50.3666,50.3855,70200.0
2011-03-16 12:30:00,53.13,53.23,53.11,53.16,45300.0,50.4045,50.4994,50.3855,50.433,45300.0
2011-03-16 12:35:00,53.16,53.22,53.1,53.18,38700.0,50.433,50.4899,50.376,50.4519,38700.0
2011-03-16 12:40:00,53.17,53.31,53.17,53.25,64400.0,50.4425,50.5753,50.4425,50.5183,64400.0
2011-03-16 12:45:00,53.25,53.4,53.25,53.32,39900.0,50.5183,50.6607,50.5183,50.5848,39900.0
2011-03-16 12:50:00,53.33,53.4,53.3,53.33,27000.0,50.5942,50.6607,50.5658,50.5942,27000.0
2011-03-16 12:55:00,53.29,53.33,53.25,53.28,16900.0,50.5563,50.5942,50.5183,50.5468,16900.0
2011-03-16 13:00:00,53.29,53.37,53.28,53.28,10500.0,50.5563,50.6322,50.5468,50.5468,10500.0
2011-03-16 13:05:00,53.27,53.29,53.19,53.19,16000.0,50.5373,50.5563,50.4614,50.4614,16000.0
2011-03-16 13:10:00,53.17,53.2,53.08,53.14,19000.0,50.4425,50.4709,50.3571,50.414,19000.0
2011-03-16 13:15:00,53.13,53.18,53.12,53.16,17100.0,50.4045,50.4519,50.395,50.433,17100.0
2011-03-16 13:20:00,53.18,53.22,53.03,53.05,20000.0,50.4519,50.4899,50.3096,50.3286,20000.0
2011-03-16 13:25:00,53.05,53.13,53.05,53.12,11900.0,50.3286,50.4045,50.3286,50.395,11900.0
2011-03-16 13:30:00,53.13,53.13,53.03,53.05,14800.0,50.4045,50.4045,50.3096,50.3286,14800.0
2011-03-16 13:35:00,53.05,53.11,52.95,52.98,20900.0,50.3286,50.3855,50.2337,50.2622,20900.0
2011-03-16 13:40:00,52.98,53.02,52.93,52.99,28700.0,50.2622,50.3001,50.2148,50.2717,28700.0
2011-03-16 13:45:00,53.0,53.06,52.97,53.01,28800.0,50.2812,50.3381,50.2527,50.2907,28800.0
2011-03-16 13:50:00,53.01,53.04,52.94,52.99,21300.0,50.2907,50.3191,50.2242,50.2717,21300.0
2011-03-16 13:55:00,52.99,53.06,52.95,52.97,114500.0,50.2717,50.3381,50.2337,50.2527,114500.0
2011-03-16 14:00:00,52.98,53.05,52.94,53.04,74200.0,50.2622,50.3286,50.2242,50.3191,74200.0
2011-03-16 14:05:00,53.03,53.05,52.93,52.97,54100.0,50.3096,50.3286,50.2148,50.2527,54100.0
2011-03-16 14:10:00,52.97,52.97,52.66,52.78,58700.0,50.2527,50.2527,49.9586,50.0725,58700.0
2011-03-16 14:15:00,52.75,52.75,52.52,52.52,45300.0,50.044,50.044,49.8258,49.8258,45300.0
2011-03-16 14:20:00,52.52,52.74,52.48,52.72,43700.0,49.8258,50.0345,49.7878,50.0155,43700.0
2011-03-16 14:25:00,52.71,52.82,52.71,52.76,42000.0,50.006,50.1104,50.006,50.0535,42000.0
2011-03-16 14:30:00,52.77,52.8,52.68,52.74,39900.0,50.063,50.0914,49.9776,50.0345,39900.0
2011-03-16 14:35:00,52.74,52.91,52.73,52.89,39100.0,50.0345,50.1958,50.025,50.1768,39100.0
2011-03-16 14:40:00,52.89,53.14,52.89,53.08,79200.0,50.1768,50.414,50.1768,50.3571,79200.0
2011-03-16 14:45:00,53.07,53.24,53.07,53.15,63400.0,50.3476,50.5089,50.3476,50.4235,63400.0
2011-03-16 14:50:00,53.15,53.29,53.12,53.27,48600.0,50.4235,50.5563,50.395,50.5373,48600.0
2011-03-16 14:55:00,53.27,53.36,53.24,53.27,45000.0,50.5373,50.6227,50.5089,50.5373,45000.0
2011-03-16 15:00:00,53.26,53.4,53.22,53.36,50900.0,50.5278,50.6607,50.4899,50.6227,50900.0
2011-03-16 15:05:00,53.36,53.36,53.26,53.34,42300.0,50.6227,50.6227,50.5278,50.6037,42300.0
2011-03-16 15:10:00,53.34,53.39,53.17,53.17,73000.0,50.6037,50.6512,50.4425,50.4425,73000.0
2011-03-16 15:15:00,53.17,53.32,53.16,53.26,57900.0,50.4425,50.5848,50.433,50.5278,57900.0
2011-03-16 15:20:00,53.26,53.37,53.24,53.26,42000.0,50.5278,50.6322,50.5089,50.5278,42000.0
2011-03-16 15:25:00,53.25,53.31,53.08,53.15,63700.0,50.5183,50.5753,50.3571,50.4235,63700.0
2011-03-16 15:30:00,53.15,53.16,52.96,53.05,113600.0,50.4235,50.433,50.2432,50.3286,113600.0
2011-03-16 15:35:00,53.04,53.11,52.99,53.02,72600.0,50.3191,50.3855,50.2717,50.3001,72600.0
2011-03-16 15:40:00,53.03,53.22,53.0,53.18,84100.0,50.3096,50.4899,50.2812,50.4519,84100.0
2011-03-16 15:45:00,53.17,53.17,52.98,53.04,83800.0,50.4425,50.4425,50.2622,50.3191,83800.0
2011-03-16 15:50:00,53.04,53.04,52.94,53.03,111300.0,50.3191,50.3191,50.2242,50.3096,111300.0
2011-03-16 15:55:00,53.02,53.02,52.88,52.94,107800.0,50.3001,50.3001,50.1673,50.2242,107800.0
2011-03-17 09:30:00,53.59,53.86,53.46,53.8,90200.0,50.8409,51.0971,50.7176,51.0401,90200.0
2011-03-17 09:35:00,53.8,53.83,53.62,53.83,55800.0,51.0401,51.0686,50.8694,51.0686,55800.0
2011-03-17 09:40:00,53.82,53.83,53.39,53.39,134000.0,51.0591,51.0686,50.6512,50.6512,134000.0
2011-03-17 09:45:00,53.42,53.5,53.32,53.36,55500.0,50.6796,50.7555,50.5848,50.6227,55500.0
2011-03-17 09:50:00,53.36,53.48,53.31,53.43,45200.0,50.6227,50.7365,50.5753,50.6891,45200.0
2011-03-17 09:55:00,53.4,53.45,53.27,53.27,45000.0,50.6607,50.7081,50.5373,50.5373,45000.0
2011-03-17 10:00:00,53.28,53.45,53.06,53.24,94900.0,50.5468,50.7081,50.3381,50.5089,94900.0
2011-03-17 10:05:00,53.22,53.33,53.22,53.28,37700.0,50.4899,50.5942,50.4899,50.5468,37700.0
2011-03-17 10:10:00,53.3,53.34,53.22,53.25,36600.0,50.5658,50.6037,50.4899,50.5183,36600.0
2011-03-17 10:15:00,53.26,53.5,53.25,53.48,64400.0,50.5278,50.7555,50.5183,50.7365,64400.0
2011-03-17 10:20:00,53.48,53.5,53.42,53.45,32500.0,50.7365,50.7555,50.6796,50.7081,32500.0
2011-03-17 10:25:00,53.47,53.5,53.42,53.46,60000.0,50.7271,50.7555,50.6796,50.7176,60000.0
2011-03-17 10:30:00,53.48,53.51,53.45,53.51,39100.0,50.7365,50.765,50.7081,50.765,39100.0
2011-03-17 10:35:00,53.51,53.51,53.43,53.5,110100.0,50.765,50.765,50.6891,50.7555,110100.0
2011-03-17 10:40:00,53.5,53.51,53.37,53.46,71300.0,50.7555,50.765,50.6322,50.7176,71300.0
2011-03-17 10:45:00,53.46,53.51,53.4,53.44,88200.0,50.7176,50.765,50.6607,50.6986,88200.0
2011-03-17 10:50:00,53.44,53.45,53.29,53.39,52800.0,50.6986,50.7081,50.5563,50.6512,52800.0
2011-03-17 10:55:00,53.39,53.41,53.32,53.33,110500.0,50.6512,50.6701,50.5848,50.5942,110500.0
2011-03-17 11:00:00,53.33,53.48,53.31,53.48,56500.0,50.5942,50.7365,50.5753,50.7365,56500.0
2011-03-17 11:05:00,53.47,53.51,53.44,53.45,81500.0,50.7271,50.765,50.6986,50.7081,81500.0
2011-03-17 11:10:00,53.45,53.47,53.34,53.35,22500.0,50.7081,50.7271,50.6037,50.6132,22500.0
2011-03-17 11:15:00,53.35,53.38,53.3,53.35,21500.0,50.6132,50.6417,50.5658,50.6132,21500.0
2011-03-17 11:20:00,53.34,53.43,53.3,53.33,26200.0,50.6037,50.6891,50.5658,50.5942,26200.0
2011-03-17 11:25:00,53.32,53.35,53.27,53.3,19500.0,50.5848,50.6132,50.5373,50.5658,19500.0
2011-03-17 11:30:00,53.3,53.34,53.25,53.34,26800.0,50.5658,50.6037,50.5183,50.6037,26800.0
2011-03-17 11:35:00,53.34,53.49,53.34,53.49,27400.0,50.6037,50.746,50.6037,50.746,27400.0
2011-03-17 11:40:00,53.48,53.48,53.37,53.4,18000.0,50.7365,50.7365,50.6322,50.6607,18000.0
2011-03-17 11:45:00,53.41,53.43,53.39,53.39,43800.0,50.6701,50.6891,50.6512,50.6512,43800.0
2011-03-17 11:50:00,53.38,53.39,53.33,53.36,22300.0,50.6417,50.6512,50.5942,50.6227,22300.0
2011-03-17 11:55:00,53.35,53.4,53.28,53.29,13500.0,50.6132,50.6607,50.5468,50.5563,13500.0
2011-03-17 12:00:00,53.31,53.35,53.21,53.25,17600.0,50.5753,50.6132,50.4804,50.5183,17600.0
2011-03-17 12:05:00,53.26,53.33,53.26,53.31,15900.0,50.5278,50.5942,50.5278,50.5753,15900.0
2011-03-17 12:10:00,53.3,53.32,53.27,53.31,11900.0,50.5658,50.5848,50.5373,50.5753,11900.0
2011-03-17 12:15:00,53.31,53.35,53.3,53.33,13000.0,50.5753,50.6132,50.5658,50.5942,13000.0
2011-03-17 12:20:00,53.34,53.35,53.28,53.32,23500.0,50.6037,50.6132,50.5468,50.5848,23500.0
2011-03-17 12:25:00,53.31,53.31,53.26,53.3,18400.0,50.5753,50.5753,50.5278,50.5658,18400.0
2011-03-17 12:30:00,53.29,53.38,53.29,53.37,19700.0,50.5563,50.6417,50.5563,50.6322,19700.0
2011-03-17 12:35:00,53.38,53.39,53.29,53.32,17800.0,50.6417,50.6512,50.5563,50.5848,17800.0
2011-03-17 12:40:00,53.32,53.34,53.29,53.3,14000.0,50.5848,50.6037,50.5563,50.5658,14000.0
2011-03-17 12:45:00,53.29,53.29,53.23,53.28,14000.0,50.5563,50.5563,50.4994,50.5468,14000.0
2011-03-17 12:50:00,53.29,53.33,53.29,53.33,12800.0,50.5563,50.5942,50.5563,50.5942,12800.0
2011-03-17 12:55:00,53.33,53.34,53.29,53.29,10000.0,50.5942,50.6037,50.5563,50.5563,10000.0
2011-03-17 13:00:00,53.29,53.29,53.26,53.28,23200.0,50.5563,50.5563,50.5278,50.5468,23200.0
2011-03-17 13:05:00,53.28,53.36,53.27,53.34,14700.0,50.5468,50.6227,50.5373,50.6037,14700.0
2011-03-17 13:10:00,53.35,53.41,53.35,53.38,14100.0,50.6132,50.6701,50.6132,50.6417,14100.0
2011-03-17 13:15:00,53.39,53.42,53.34,53.37,12700.0,50.6512,50.6796,50.6037,50.6322,12700.0
2011-03-17 13:20:00,53.37,53.39,53.31,53.33,18800.0,50.6322,50.6512,50.5753,50.5942,18800.0
2011-03-17 13:25:00,53.31,53.33,53.15,53.15,27600.0,50.5753,50.5942,50.4235,50.4235,27600.0
2011-03-17 13:30:00,53.15,53.15,53.11,53.14,43200.0,50.4235,50.4235,50.3855,50.414,43200.0
2011-03-17 13:35:00,53.14,53.18,53.1,53.16,37700.0,50.414,50.4519,50.376,50.433,37700.0
2011-03-17 13:40:00,53.17,53.17,53.04,53.06,44300.0,50.4425,50.4425,50.3191,50.3381,44300.0
2011-03-17 13:45:00,53.06,53.1,53.02,53.03,24300.0,50.3381,50.376,50.3001,50.3096,24300.0
2011-03-17 13:50:00,53.03,53.03,52.94,52.95,53400.0,50.3096,50.3096,50.2242,50.2337,53400.0
2011-03-17 13:55:00,52.95,52.99,52.91,52.94,46100.0,50.2337,50.2717,50.1958,50.2242,46100.0
2011-03-17 14:00:00,52.94,52.95,52.9,52.93,38100.0,50.2242,50.2337,50.1863,50.2148,38100.0
2011-03-17 14:05:00,52.92,52.95,52.86,52.91,52100.0,50.2053,50.2337,50.1484,50.1958,52100.0
2011-03-17 14:10:00,52.93,52.94,52.86,52.89,18200.0,50.2148,50.2242,50.1484,50.1768,18200.0
2011-03-17 14:15:00,52.89,52.98,52.87,52.94,56500.0,50.1768,50.2622,50.1578,50.2242,56500.0
2011-03-17 14:20:00,52.95,52.97,52.91,52.97,98000.0,50.2337,50.2527,50.1958,50.2527,98000.0
2011-03-17 14:25:00,52.96,53.06,52.93,53.03,21000.0,50.2432,50.3381,50.2148,50.3096,21000.0
2011-03-17 14:30:00,53.03,53.12,53.0,53.12,42300.0,50.3096,50.395,50.2812,50.395,42300.0
2011-03-17 14:35:00,53.12,53.17,53.02,53.02,32400.0,50.395,50.4425,50.3001,50.3001,32400.0
2011-03-17 14:40:00,53.02,53.12,53.01,53.12,26800.0,50.3001,50.395,50.2907,50.395,26800.0
2011-03-17 14:45:00,53.12,53.12,53.06,53.1,25900.0,50.395,50.395,50.3381,50.376,25900.0
2011-03-17 14:50:00,53.09,53.14,53.05,53.12,27500.0,50.3666,50.414,50.3286,50.395,27500.0
2011-03-17 14:55:00,53.13,53.14,53.07,53.1,42100.0,50.4045,50.414,50.3476,50.376,42100.0
2011-03-17 15:00:00,53.1,53.15,53.07,53.15,52700.0,50.376,50.4235,50.3476,50.4235,52700.0
2011-03-17 15:05:00,53.15,53.16,53.07,53.11,39600.0,50.4235,50.433,50.3476,50.3855,39600.0
2011-03-17 15:10:00,53.1,53.12,53.08,53.11,32800.0,50.376,50.395,50.3571,50.3855,32800.0
2011-03-17 15:15:00,53.1,53.11,53.02,53.02,63200.0,50.376,50.3855,50.3001,50.3001,63200.0
2011-03-17 15:20:00,53.03,53.03,52.98,53.0,81700.0,50.3096,50.3096,50.2622,50.2812,81700.0
2011-03-17 15:25:00,53.0,53.0,52.93,52.95,136000.0,50.2812,50.2812,50.2148,50.2337,136000.0
2011-03-17 15:30:00,52.95,52.95,52.88,52.89,235900.0,50.2337,50.2337,50.1673,50.1768,235900.0
2011-03-17 15:35:00,52.88,52.9,52.86,52.87,141300.0,50.1673,50.1863,50.1484,50.1578,141300.0
2011-03-17 15:40:00,52.87,52.87,52.72,52.77,205600.0,50.1578,50.1578,50.0155,50.063,205600.0
2011-03-17 15:45:00,52.77,52.84,52.69,52.7,306800.0,50.063,50.1294,49.9871,49.9966,306800.0
2011-03-17 15:50:00,52.71,52.73,52.56,52.62,292900.0,50.006,50.025,49.8637,49.9207,292900.0
2011-03-17 15:55:00,52.62,52.67,52.45,52.63,420700.0,49.9207,49.9681,49.7594,49.9302,420700.0
2011-03-18 09:30:00,53.11,53.13,52.93,52.96,549200.0,50.3855,50.4045,50.2148,50.2432,549200.0
2011-03-18 09:35:00,52.95,52.96,52.84,52.86,113800.0,50.2337,50.2432,50.1294,50.1484,113800.0
2011-03-18 09:40:00,52.86,52.93,52.8,52.81,153300.0,50.1484,50.2148,50.0914,50.1009,153300.0
2011-03-18 09:45:00,52.86,52.94,52.83,52.9,86100.0,50.1484,50.2242,50.1199,50.1863,86100.0
2011-03-18 09:50:00,52.89,52.9,52.75,52.83,235000.0,50.1768,50.1863,50.044,50.1199,235000.0
2011-03-18 09:55:00,52.83,52.9,52.81,52.89,131400.0,50.1199,50.1863,50.1009,50.1768,131400.0
2011-03-18 10:00:00,52.89,52.9,52.82,52.89,78600.0,50.1768,50.1863,50.1104,50.1768,78600.0
2011-03-18 10:05:00,52.88,52.92,52.85,52.91,181500.0,50.1673,50.2053,50.1389,50.1958,181500.0
2011-03-18 10:10:00,52.92,53.01,52.88,52.94,171600.0,50.2053,50.2907,50.1673,50.2242,171600.0
2011-03-18 10:15:00,52.95,52.99,52.93,52.97,63600.0,50.2337,50.2717,50.2148,50.2527,63600.0
2011-03-18 10:20:00,52.98,53.04,52.96,53.0,65500.0,50.2622,50.3191,50.2432,50.2812,65500.0
2011-03-18 10:25:00,53.0,53.04,52.95,52.98,40100.0,50.2812,50.3191,50.2337,50.2622,40100.0
2011-03-18 10:30:00,52.97,53.01,52.95,52.96,126400.0,50.2527,50.2907,50.2337,50.2432,126400.0
2011-03-18 10:35:00,52.96,53.03,52.96,53.02,61500.0,50.2432,50.3096,50.2432,50.3001,61500.0
2011-03-18 10:40:00,53.02,53.07,53.01,53.05,34900.0,50.3001,50.3476,50.2907,50.3286,34900.0
2011-03-18 10:45:00,53.05,53.14,53.02,53.13,63800.0,50.3286,50.414,50.3001,50.4045,63800.0
2011-03-18 10:50:00,53.14,53.19,53.14,53.16,39700.0,50.414,50.4614,50.414,50.433,39700.0
2011-03-18 10:55:00,53.17,53.21,53.13,53.16,24000.0,50.4425,50.4804,50.4045,50.433,24000.0
2011-03-18 11:00:00,53.15,53.2,53.15,53.18,41500.0,50.4235,50.4709,50.4235,50.4519,41500.0
2011-03-18 11:05:00,53.18,53.18,53.11,53.11,51800.0,50.4519,50.4519,50.3855,50.3855,51800.0
2011-03-18 11:10:00,53.12,53.21,53.1,53.16,76400.0,50.395,50.4804,50.376,50.433,76400.0
2011-03-18 11:15:00,53.17,53.21,53.13,53.14,40500.0,50.4425,50.4804,50.4045,50.414,40500.0
2011-03-18 11:20:00,53.14,53.18,53.09,53.13,47900.0,50.414,50.4519,50.3666,50.4045,47900.0
2011-03-18 11:25:00,53.13,53.13,53.01,53.02,28800.0,50.4045,50.4045,50.2907,50.3001,28800.0
2011-03-18 11:30:00,53.03,53.06,53.0,53.03,28300.0,50.3096,50.3381,50.2812,50.3096,28300.0
2011-03-18 11:35:00,53.03,53.04,52.95,52.96,38500.0,50.3096,50.3191,50.2337,50.2432,38500.0
2011-03-18 11:40:00,52.95,52.97,52.89,52.91,37100.0,50.2337,50.2527,50.1768,50.1958,37100.0
2011-03-18 11:45:00,52.92,52.93,52.83,52.89,112400.0,50.2053,50.2148,50.1199,50.1768,112400.0
2011-03-18 11:50:00,52.91,52.92,52.85,52.88,40400.0,50.1958,50.2053,50.1389,50.1673,40400.0
2011-03-18 11:55:00,52.88,53.0,52.84,52.95,37600.0,50.1673,50.2812,50.1294,50.2337,37600.0
2011-03-18 12:00:00,52.94,52.95,52.88,52.92,62900.0,50.2242,50.2337,50.1673,50.2053,62900.0
2011-03-18 12:05:00,52.92,53.0,52.92,53.0,10800.0,50.2053,50.2812,50.2053,50.2812,10800.0
2011-03-18 12:10:00,53.0,53.04,52.98,53.0,36100.0,50.2812,50.3191,50.2622,50.2812,36100.0
2011-03-18 12:15:00,53.0,53.02,52.98,52.99,77300.0,50.2812,50.3001,50.2622,50.2717,77300.0
2011-03-18 12:20:00,52.99,53.01,52.97,52.99,75300.0,50.2717,50.2907,50.2527,50.2717,75300.0
2011-03-18 12:25:00,52.96,52.96,52.9,52.93,24300.0,50.2432,50.2432,50.1863,50.2148,24300.0
2011-03-18 12:30:00,52.93,52.94,52.89,52.93,15300.0,50.2148,50.2242,50.1768,50.2148,15300.0
2011-03-18 12:35:00,52.93,52.96,52.88,52.92,20300.0,50.2148,50.2432,50.1673,50.2053,20300.0
2011-03-18 12:40:00,52.92,52.95,52.89,52.9,18600.0,50.2053,50.2337,50.1768,50.1863,18600.0
2011-03-18 12:45:00,52.9,52.94,52.88,52.9,28500.0,50.1863,50.2242,50.1673,50.1863,28500.0
2011-03-18 12:50:00,52.9,52.91,52.84,52.85,20400.0,50.1863,50.1958,50.1294,50.1389,20400.0
2011-03-18 12:55:00,52.85,52.9,52.85,52.87,9600.0,50.1389,50.1863,50.1389,50.1578,9600.0
2011-03-18 13:00:00,52.88,52.9,52.88,52.9,24800.0,50.1673,50.1863,50.1673,50.1863,24800.0
2011-03-18 13:05:00,52.9,52.9,52.86,52.89,29800.0,50.1863,50.1863,50.1484,50.1768,29800.0
2011-03-18 13:10:00,52.89,52.9,52.86,52.86,20500.0,50.1768,50.1863,50.1484,50.1484,20500.0
2011-03-18 13:15:00,52.86,52.88,52.8,52.81,70200.0,50.1484,50.1673,50.0914,50.1009,70200.0
2011-03-18 13:20:00,52.81,52.81,52.75,52.76,17000.0,50.1009,50.1009,50.044,50.0535,17000.0
2011-03-18 13:25:00,52.76,52.77,52.68,52.75,22100.0,50.0535,50.063,49.9776,50.044,22100.0
2011-03-18 13:30:00,52.76,52.77,52.69,52.74,36100.0,50.0535,50.063,49.9871,50.0345,36100.0
2011-03-18 13:35:00,52.73,52.74,52.69,52.72,31600.0,50.025,50.0345,49.9871,50.0155,31600.0
2011-03-18 13:40:00,52.73,52.73,52.65,52.67,34800.0,50.025,50.025,49.9491,49.9681,34800.0
2011-03-18 13:45:00,52.67,52.73,52.67,52.72,25800.0,49.9681,50.025,49.9681,50.0155,25800.0
2011-03-18 13:50:00,52.72,52.72,52.67,52.68,34300.0,50.0155,50.0155,49.9681,49.9776,34300.0
2011-03-18 13:55:00,52.68,52.72,52.62,52.7,25600.0,49.9776,50.0155,49.9207,49.9966,25600.0
2011-03-18 14:00:00,52.7,52.73,52.68,52.72,31200.0,49.9966,50.025,49.9776,50.0155,31200.0
2011-03-18 14:05:00,52.73,52.73,52.64,52.65,40300.0,50.025,50.025,49.9396,49.9491,40300.0
2011-03-18 14:10:00,52.66,52.68,52.57,52.57,47100.0,49.9586,49.9776,49.8732,49.8732,47100.0
2011-03-18 14:15:00,52.57,52.58,52.5,52.51,35500.0,49.8732,49.8827,49.8068,49.8163,35500.0
2011-03-18 14:20:00,52.51,52.58,52.5,52.58,30500.0,49.8163,49.8827,49.8068,49.8827,30500.0
2011-03-18 14:25:00,52.58,52.61,52.57,52.59,24400.0,49.8827,49.9112,49.8732,49.8922,24400.0
2011-03-18 14:30:00,52.6,52.63,52.59,52.59,26200.0,49.9017,49.9302,49.8922,49.8922,26200.0
2011-03-18 14:35:00,52.58,52.62,52.53,52.61,44900.0,49.8827,49.9207,49.8353,49.9112,44900.0
2011-03-18 14:40:00,52.61,52.61,52.6,52.6,27900.0,49.9112,49.9112,49.9017,49.9017,27900.0
2011-03-18 14:45:00,52.6,52.61,52.59,52.59,43600.0,49.9017,49.9112,49.8922,49.8922,43600.0
2011-03-18 14:50:00,52.59,52.6,52.56,52.56,59700.0,49.8922,49.9017,49.8637,49.8637,59700.0
2011-03-18 14:55:00,52.57,52.58,52.51,52.54,58400.0,49.8732,49.8827,49.8163,49.8448,58400.0
2011-03-18 15:00:00,52.54,52.56,52.5,52.52,44300.0,49.8448,49.8637,49.8068,49.8258,44300.0
2011-03-18 15:05:00,52.51,52.55,52.48,52.55,34500.0,49.8163,49.8543,49.7878,49.8543,34500.0
2011-03-18 15:10:00,52.55,52.56,52.48,52.53,42400.0,49.8543,49.8637,49.7878,49.8353,42400.0
2011-03-18 15:15:00,52.52,52.57,52.51,52.54,42800.0,49.8258,49.8732,49.8163,49.8448,42800.0
2011-03-18 15:20:00,52.55,52.55,52.47,52.48,37600.0,49.8543,49.8543,49.7784,49.7878,37600.0
2011-03-18 15:25:00,52.49,52.5,52.45,52.46,70000.0,49.7973,49.8068,49.7594,49.7689,70000.0
2011-03-18 15:30:00,52.46,52.53,52.45,52.48,66600.0,49.7689,49.8353,49.7594,49.7878,66600.0
2011-03-18 15:35:00,52.49,52.52,52.48,52.51,55600.0,49.7973,49.8258,49.7878,49.8163,55600.0
2011-03-18 15:40:00,52.51,52.53,52.48,52.5,86600.0,49.8163,49.8353,49.7878,49.8068,86600.0
2011-03-18 15:45:00,52.51,52.53,52.42,52.45,130400.0,49.8163,49.8353,49.7309,49.7594,130400.0
2011-03-18 15:50:00,52.44,52.46,52.41,52.46,70200.0,49.7499,49.7689,49.7214,49.7689,70200.0
2011-03-18 15:55:00,52.46,52.58,52.46,52.52,183800.0,49.7689,49.8827,49.7689,49.8258,183800.0
2011-03-21 09:30:00,53.13,53.28,53.04,53.25,78400.0,50.4045,50.5468,50.3191,50.5183,78400.0
2011-03-21 09:35:00,53.22,53.48,53.22,53.41,89300.0,50.4899,50.7365,50.4899,50.6701,89300.0
2011-03-21 09:40:00,53.4,53.65,53.39,53.65,46700.0,50.6607,50.8978,50.6512,50.8978,46700.0
2011-03-21 09:45:00,53.65,53.79,53.64,53.76,97900.0,50.8978,51.0306,50.8883,51.0022,97900.0
2011-03-21 09:50:00,53.78,53.92,53.71,53.91,140900.0,51.0212,51.154,50.9547,51.1445,140900.0
2011-03-21 09:55:00,53.88,54.02,53.88,54.02,52000.0,51.116,51.2488,51.116,51.2488,52000.0
2011-03-21 10:00:00,54.01,54.13,54.0,54.13,47100.0,51.2394,51.3532,51.2299,51.3532,47100.0
2011-03-21 10:05:00,54.11,54.17,53.99,53.99,44900.0,51.3342,51.3912,51.2204,51.2204,44900.0
2011-03-21 10:10:00,54.01,54.01,53.93,54.0,67600.0,51.2394,51.2394,51.1635,51.2299,67600.0
2011-03-21 10:15:00,54.0,54.0,53.78,53.79,96300.0,51.2299,51.2299,51.0212,51.0306,96300.0
2011-03-21 10:20:00,53.79,53.85,53.79,53.82,55800.0,51.0306,51.0876,51.0306,51.0591,55800.0
2011-03-21 10:25:00,53.82,53.88,53.81,53.82,34000.0,51.0591,51.116,51.0496,51.0591,34000.0
2011-03-21 10:30:00,53.83,53.87,53.76,53.79,41300.0,51.0686,51.1065,51.0022,51.0306,41300.0
2011-03-21 10:35:00,53.79,53.82,53.75,53.77,25500.0,51.0306,51.0591,50.9927,51.0117,25500.0
2011-03-21 10:40:00,53.76,53.83,53.76,53.8,36900.0,51.0022,51.0686,51.0022,51.0401,36900.0
2011-03-21 10:45:00,53.8,53.8,53.7,53.72,60100.0,51.0401,51.0401,50.9453,50.9642,60100.0
2011-03-21 10:50:00,53.72,53.8,53.71,53.76,39300.0,50.9642,51.0401,50.9547,51.0022,39300.0
2011-03-21 10:55:00,53.74,53.8,53.7,53.73,40000.0,50.9832,51.0401,50.9453,50.9737,40000.0
2011-03-21 11:00:00,53.73,53.8,53.67,53.78,46900.0,50.9737,51.0401,50.9168,51.0212,46900.0
2011-03-21 11:05:00,53.79,53.8,53.75,53.78,37000.0,51.0306,51.0401,50.9927,51.0212,37000.0
2011-03-21 11:10:00,53.79,53.81,53.75,53.76,31700.0,51.0306,51.0496,50.9927,51.0022,31700.0
2011-03-21 11:15:00,53.77,53.8,53.73,53.8,39200.0,51.0117,51.0401,50.9737,51.0401,39200.0
2011-03-21 11:20:00,53.8,53.81,53.75,53.81,26600.0,51.0401,51.0496,50.9927,51.0496,26600.0
2011-03-21 11:25:00,53.81,53.83,53.75,53.79,30300.0,51.0496,51.0686,50.9927,51.0306,30300.0
2011-03-21 11:30:00,53.79,53.82,53.75,53.76,24600.0,51.0306,51.0591,50.9927,51.0022,24600.0
2011-03-21 11:35:00,53.77,53.79,53.74,53.75,20300.0,51.0117,51.0306,50.9832,50.9927,20300.0
2011-03-21 11:40:00,53.75,53.8,53.74,53.8,28300.0,50.9927,51.0401,50.9832,51.0401,28300.0
2011-03-21 11:45:00,53.79,53.79,53.74,53.75,18800.0,51.0306,51.0306,50.9832,50.9927,18800.0
2011-03-21 11:50:00,53.75,53.77,53.7,53.74,29300.0,50.9927,51.0117,50.9453,50.9832,29300.0
2011-03-21 11:55:00,53.74,53.74,53.61,53.61,15500.0,50.9832,50.9832,50.8599,50.8599,15500.0
2011-03-21 12:00:00,53.61,53.72,53.61,53.72,12800.0,50.8599,50.9642,50.8599,50.9642,12800.0
2011-03-21 12:05:00,53.72,53.73,53.65,53.71,19700.0,50.9642,50.9737,50.8978,50.9547,19700.0
2011-03-21 12:10:00,53.71,53.73,53.71,53.71,12700.0,50.9547,50.9737,50.9547,50.9547,12700.0
2011-03-21 12:15:00,53.69,53.7,53.66,53.68,11700.0,50.9358,50.9453,50.9073,50.9263,11700.0
2011-03-21 12:20:00,53.67,53.71,53.63,53.7,17400.0,50.9168,50.9547,50.8789,50.9453,17400.0
2011-03-21 12:25:00,53.7,53.79,53.69,53.78,20100.0,50.9453,51.0306,50.9358,51.0212,20100.0
2011-03-21 12:30:00,53.78,53.82,53.77,53.81,18700.0,51.0212,51.0591,51.0117,51.0496,18700.0
2011-03-21 12:35:00,53.82,53.85,53.8,53.83,25500.0,51.0591,51.0876,51.0401,51.0686,25500.0
2011-03-21 12:40:00,53.82,53.83,53.76,53.78,19100.0,51.0591,51.0686,51.0022,51.0212,19100.0
2011-03-21 12:45:00,53.78,53.83,53.77,53.8,18100.0,51.0212,51.0686,51.0117,51.0401,18100.0
2011-03-21 12:50:00,53.81,53.82,53.79,53.8,13100.0,51.0496,51.0591,51.0306,51.0401,13100.0
2011-03-21 12:55:00,53.81,53.81,53.76,53.79,18200.0,51.0496,51.0496,51.0022,51.0306,18200.0
2011-03-21 13:00:00,53.79,53.82,53.79,53.82,14700.0,51.0306,51.0591,51.0306,51.0591,14700.0
2011-03-21 13:05:00,53.82,53.83,53.79,53.81,19900.0,51.0591,51.0686,51.0306,51.0496,19900.0
2011-03-21 13:10:00,53.82,53.83,53.79,53.82,14000.0,51.0591,51.0686,51.0306,51.0591,14000.0
2011-03-21 13:15:00,53.81,53.84,53.81,53.81,16200.0,51.0496,51.0781,51.0496,51.0496,16200.0
2011-03-21 13:20:00,53.81,53.87,53.77,53.86,32700.0,51.0496,51.1065,51.0117,51.0971,32700.0
2011-03-21 13:25:00,53.86,53.88,53.82,53.83,30200.0,51.0971,51.116,51.0591,51.0686,30200.0
2011-03-21 13:30:00,53.83,53.84,53.75,53.78,23000.0,51.0686,51.0781,50.9927,51.0212,23000.0
2011-03-21 13:35:00,53.78,53.83,53.73,53.74,65400.0,51.0212,51.0686,50.9737,50.9832,65400.0
2011-03-21 13:40:00,53.74,53.74,53.59,53.59,60100.0,50.9832,50.9832,50.8409,50.8409,60100.0
2011-03-21 13:45:00,53.61,53.71,53.6,53.64,27400.0,50.8599,50.9547,50.8504,50.8883,27400.0
2011-03-21 13:50:00,53.64,53.71,53.61,53.71,19400.0,50.8883,50.9547,50.8599,50.9547,19400.0
2011-03-21 13:55:00,53.7,53.83,53.7,53.81,31700.0,50.9453,51.0686,50.9453,51.0496,31700.0
2011-03-21 14:00:00,53.82,53.82,53.74,53.76,16500.0,51.0591,51.0591,50.9832,51.0022,16500.0
2011-03-21 14:05:00,53.76,53.76,53.71,53.71,15900.0,51.0022,51.0022,50.9547,50.9547,15900.0
2011-03-21 14:10:00,53.72,53.72,53.68,53.69,19600.0,50.9642,50.9642,50.9263,50.9358,19600.0
2011-03-21 14:15:00,53.69,53.75,53.65,53.74,42100.0,50.9358,50.9927,50.8978,50.9832,42100.0
2011-03-21 14:20:00,53.73,53.8,53.73,53.79,27600.0,50.9737,51.0401,50.9737,51.0306,27600.0
2011-03-21 14:25:00,53.8,53.83,53.8,53.83,21100.0,51.0401,51.0686,51.0401,51.0686,21100.0
2011-03-21 14:30:00,53.83,53.85,53.82,53.84,14600.0,51.0686,51.0876,51.0591,51.0781,14600.0
2011-03-21 14:35:00,53.84,53.84,53.78,53.82,23700.0,51.0781,51.0781,51.0212,51.0591,23700.0
2011-03-21 14:40:00,53.82,53.82,53.66,53.68,25000.0,51.0591,51.0591,50.9073,50.9263,25000.0
2011-03-21 14:45:00,53.68,53.73,53.68,53.69,18000.0,50.9263,50.9737,50.9263,50.9358,18000.0
2011-03-21 14:50:00,53.7,53.7,53.59,53.62,31100.0,50.9453,50.9453,50.8409,50.8694,31100.0
2011-03-21 14:55:00,53.63,53.65,53.59,53.62,29400.0,50.8789,50.8978,50.8409,50.8694,29400.0
2011-03-21 15:00:00,53.61,53.63,53.6,53.61,21500.0,50.8599,50.8789,50.8504,50.8599,21500.0
2011-03-21 15:05:00,53.61,53.66,53.6,53.65,29400.0,50.8599,50.9073,50.8504,50.8978,29400.0
2011-03-21 15:10:00,53.64,53.65,53.59,53.64,31400.0,50.8883,50.8978,50.8409,50.8883,31400.0
2011-03-21 15:15:00,53.64,53.64,53.6,53.64,24900.0,50.8883,50.8883,50.8504,50.8883,24900.0
2011-03-21 15:20:00,53.65,53.65,53.55,53.58,35900.0,50.8978,50.8978,50.803,50.8314,35900.0
2011-03-21 15:25:00,53.58,53.61,53.56,53.61,23000.0,50.8314,50.8599,50.8124,50.8599,23000.0
2011-03-21 15:30:00,53.62,53.71,53.62,53.7,66700.0,50.8694,50.9547,50.8694,50.9453,66700.0
2011-03-21 15:35:00,53.69,53.7,53.64,53.69,44900.0,50.9358,50.9453,50.8883,50.9358,44900.0
2011-03-21 15:40:00,53.69,53.69,53.56,53.57,50500.0,50.9358,50.9358,50.8124,50.8219,50500.0
2011-03-21 15:45:00,53.57,53.66,53.57,53.65,106500.0,50.8219,50.9073,50.8219,50.8978,106500.0
2011-03-21 15:50:00,53.65,53.76,53.65,53.7,120600.0,50.8978,51.0022,50.8978,50.9453,120600.0
2011-03-21 15:55:00,53.7,53.76,53.69,53.74,195400.0,50.9453,51.0022,50.9358,50.9832,195400.0
2011-03-22 09:30:00,53.66,53.95,53.66,53.92,53300.0,50.9073,51.1824,50.9073,51.154,53300.0
2011-03-22 09:35:00,53.93,53.98,53.82,53.97,45300.0,51.1635,51.2109,51.0591,51.2014,45300.0
2011-03-22 09:40:00,53.98,53.99,53.84,53.87,45400.0,51.2109,51.2204,51.0781,51.1065,45400.0
2011-03-22 09:45:00,53.88,53.89,53.78,53.89,44000.0,51.116,51.1255,51.0212,51.1255,44000.0
2011-03-22 09:50:00,53.87,53.98,53.84,53.97,28400.0,51.1065,51.2109,51.0781,51.2014,28400.0
2011-03-22 09:55:00,53.97,54.07,53.97,53.97,42800.0,51.2014,51.2963,51.2014,51.2014,42800.0
2011-03-22 10:00:00,53.98,54.05,53.96,54.03,29000.0,51.2109,51.2773,51.1919,51.2583,29000.0
2011-03-22 10:05:00,54.04,54.12,54.01,54.12,25700.0,51.2678,51.3437,51.2394,51.3437,25700.0
2011-03-22 10:10:00,54.13,54.13,53.91,53.94,47100.0,51.3532,51.3532,51.1445,51.173,47100.0
2011-03-22 10:15:00,53.95,54.06,53.95,54.06,28200.0,51.1824,51.2868,51.1824,51.2868,28200.0
2011-03-22 10:20:00,54.05,54.1,54.03,54.09,21900.0,51.2773,51.3247,51.2583,51.3153,21900.0
2011-03-22 10:25:00,54.09,54.12,54.02,54.09,22900.0,51.3153,51.3437,51.2488,51.3153,22900.0
2011-03-22 10:30:00,54.08,54.09,53.95,53.95,42300.0,51.3058,51.3153,51.1824,51.1824,42300.0
2011-03-22 10:35:00,53.95,54.0,53.92,53.95,12300.0,51.1824,51.2299,51.154,51.1824,12300.0
2011-03-22 10:40:00,53.95,53.96,53.86,53.87,26100.0,51.1824,51.1919,51.0971,51.1065,26100.0
2011-03-22 10:45:00,53.88,53.92,53.85,53.86,28400.0,51.116,51.154,51.0876,51.0971,28400.0
2011-03-22 10:50:00,53.85,53.88,53.74,53.78,86800.0,51.0876,51.116,50.9832,51.0212,86800.0
2011-03-22 10:55:00,53.79,53.86,53.74,53.77,76300.0,51.0306,51.0971,50.9832,51.0117,76300.0
2011-03-22 11:00:00,53.75,53.86,53.75,53.83,13100.0,50.9927,51.0971,50.9927,51.0686,13100.0
2011-03-22 11:05:00,53.84,53.88,53.78,53.85,38600.0,51.0781,51.116,51.0212,51.0876,38600.0
2011-03-22 11:10:00,53.85,53.89,53.83,53.89,19200.0,51.0876,51.1255,51.0686,51.1255,19200.0
2011-03-22 11:15:00,53.89,53.93,53.84,53.87,16700.0,51.1255,51.1635,51.0781,51.1065,16700.0
2011-03-22 11:20:00,53.86,53.9,53.82,53.89,17900.0,51.0971,51.135,51.0591,51.1255,17900.0
2011-03-22 11:25:00,53.89,53.92,53.84,53.92,42400.0,51.1255,51.154,51.0781,51.154,42400.0
2011-03-22 11:30:00,53.92,53.95,53.87,53.91,34600.0,51.154,51.1824,51.1065,51.1445,34600.0
2011-03-22 11:35:00,53.92,53.96,53.91,53.91,13400.0,51.154,51.1919,51.1445,51.1445,13400.0
2011-03-22 11:40:00,53.91,53.97,53.89,53.94,20900.0,51.1445,51.2014,51.1255,51.173,20900.0
2011-03-22 11:45:00,53.92,53.95,53.89,53.94,11300.0,51.154,51.1824,51.1255,51.173,11300.0
2011-03-22 11:50:00,53.95,53.96,53.89,53.91,25700.0,51.1824,51.1919,51.1255,51.1445,25700.0
2011-03-22 11:55:00,53.91,53.93,53.89,53.92,14500.0,51.1445,51.1635,51.1255,51.154,14500.0
2011-03-22 12:00:00,53.91,53.93,53.89,53.93,18900.0,51.1445,51.1635,51.1255,51.1635,18900.0
2011-03-22 12:05:00,53.93,53.94,53.88,53.93,13500.0,51.1635,51.173,51.116,51.1635,13500.0
2011-03-22 12:10:00,53.92,53.95,53.9,53.95,8800.0,51.154,51.1824,51.135,51.1824,8800.0
2011-03-22 12:15:00,53.95,54.04,53.94,54.03,45000.0,51.1824,51.2678,51.173,51.2583,45000.0
2011-03-22 12:20:00,54.04,54.09,54.01,54.08,18600.0,51.2678,51.3153,51.2394,51.3058,18600.0
2011-03-22 12:25:00,54.07,54.12,54.05,54.08,21500.0,51.2963,51.3437,51.2773,51.3058,21500.0
2011-03-22 12:30:00,54.07,54.09,54.0,54.07,17400.0,51.2963,51.3153,51.2299,51.2963,17400.0
2011-03-22 12:35:00,54.07,54.11,54.04,54.1,13800.0,51.2963,51.3342,51.2678,51.3247,13800.0
2011-03-22 12:40:00,54.1,54.11,54.03,54.1,18700.0,51.3247,51.3342,51.2583,51.3247,18700.0
2011-03-22 12:45:00,54.09,54.12,54.03,54.05,39500.0,51.3153,51.3437,51.2583,51.2773,39500.0
2011-03-22 12:50:00,54.05,54.09,54.02,54.09,26700.0,51.2773,51.3153,51.2488,51.3153,26700.0
2011-03-22 12:55:00,54.09,54.09,54.0,54.04,54500.0,51.3153,51.3153,51.2299,51.2678,54500.0
2011-03-22 13:00:00,54.06,54.07,53.95,53.96,11000.0,51.2868,51.2963,51.1824,51.1919,11000.0
2011-03-22 13:05:00,53.97,54.0,53.92,53.94,18500.0,51.2014,51.2299,51.154,51.173,18500.0
2011-03-22 13:10:00,53.94,53.98,53.93,53.98,14400.0,51.173,51.2109,51.1635,51.2109,14400.0
2011-03-22 13:15:00,53.99,54.0,53.94,53.99,8000.0,51.2204,51.2299,51.173,51.2204,8000.0
2011-03-22 13:20:00,53.98,54.0,53.94,53.98,21300.0,51.2109,51.2299,51.173,51.2109,21300.0
2011-03-22 13:25:00,53.97,54.0,53.92,53.97,20700.0,51.2014,51.2299,51.154,51.2014,20700.0
2011-03-22 13:30:00,53.97,54.03,53.94,53.99,75000.0,51.2014,51.2583,51.173,51.2204,75000.0
2011-03-22 13:35:00,53.99,54.02,53.93,53.96,14600.0,51.2204,51.2488,51.1635,51.1919,14600.0
2011-03-22 13:40:00,53.96,53.96,53.93,53.93,5000.0,51.1919,51.1919,51.1635,51.1635,5000.0
2011-03-22 13:45:00,53.92,53.99,53.92,53.97,8500.0,51.154,51.2204,51.154,51.2014,8500.0
2011-03-22 13:50:00,53.98,54.04,53.98,54.03,11000.0,51.2109,51.2678,51.2109,51.2583,11000.0
2011-03-22 13:55:00,54.02,54.06,54.02,54.05,20700.0,51.2488,51.2868,51.2488,51.2773,20700.0
2011-03-22 14:00:00,54.04,54.05,54.0,54.0,18400.0,51.2678,51.2773,51.2299,51.2299,18400.0
2011-03-22 14:05:00,54.0,54.01,53.92,53.92,17100.0,51.2299,51.2394,51.154,51.154,17100.0
2011-03-22 14:10:00,53.9,53.93,53.87,53.92,19500.0,51.135,51.1635,51.1065,51.154,19500.0
2011-03-22 14:15:00,53.92,53.96,53.88,53.93,14800.0,51.154,51.1919,51.116,51.1635,14800.0
2011-03-22 14:20:00,53.93,53.96,53.89,53.94,13700.0,51.1635,51.1919,51.1255,51.173,13700.0
2011-03-22 14:25:00,53.93,53.96,53.89,53.9,14200.0,51.1635,51.1919,51.1255,51.135,14200.0
2011-03-22 14:30:00,53.9,53.94,53.89,53.93,19100.0,51.135,51.173,51.1255,51.1635,19100.0
2011-03-22 14:35:00,53.93,53.93,53.91,53.92,9700.0,51.1635,51.1635,51.1445,51.154,9700.0
2011-03-22 14:40:00,53.92,53.93,53.91,53.92,12800.0,51.154,51.1635,51.1445,51.154,12800.0
2011-03-22 14:45:00,53.92,53.92,53.89,53.92,15000.0,51.154,51.154,51.1255,51.154,15000.0
2011-03-22 14:50:00,53.93,53.95,53.9,53.94,15500.0,51.1635,51.1824,51.135,51.173,15500.0
2011-03-22 14:55:00,53.93,53.99,53.93,53.96,22900.0,51.1635,51.2204,51.1635,51.1919,22900.0
2011-03-22 15:00:00,53.96,53.98,53.9,53.9,29200.0,51.1919,51.2109,51.135,51.135,29200.0
2011-03-22 15:05:00,53.89,53.92,53.89,53.92,13100.0,51.1255,51.154,51.1255,51.154,13100.0
2011-03-22 15:10:00,53.92,53.94,53.91,53.91,14000.0,51.154,51.173,51.1445,51.1445,14000.0
2011-03-22 15:15:00,53.91,53.92,53.89,53.91,15100.0,51.1445,51.154,51.1255,51.1445,15100.0
2011-03-22 15:20:00,53.91,53.98,53.9,53.95,30900.0,51.1445,51.2109,51.135,51.1824,30900.0
2011-03-22 15:25:00,53.95,53.96,53.91,53.92,15100.0,51.1824,51.1919,51.1445,51.154,15100.0
2011-03-22 15:30:00,53.91,53.98,53.91,53.95,32700.0,51.1445,51.2109,51.1445,51.1824,32700.0
2011-03-22 15:35:00,53.95,53.98,53.94,53.96,20400.0,51.1824,51.2109,51.173,51.1919,20400.0
2011-03-22 15:40:00,53.96,53.98,53.95,53.97,36500.0,51.1919,51.2109,51.1824,51.2014,36500.0
2011-03-22 15:45:00,53.97,54.01,53.97,53.97,30600.0,51.2014,51.2394,51.2014,51.2014,30600.0
2011-03-22 15:50:00,53.97,53.98,53.94,53.94,46700.0,51.2014,51.2109,51.173,51.173,46700.0
2011-03-22 15:55:00,53.95,53.97,53.94,53.94,126800.0,51.1824,51.2014,51.173,51.173,126800.0
2011-03-23 09:30:00,53.71,53.77,53.59,53.66,41800.0,50.9547,51.0117,50.8409,50.9073,41800.0
2011-03-23 09:35:00,53.66,53.73,53.56,53.7,38600.0,50.9073,50.9737,50.8124,50.9453,38600.0
2011-03-23 09:40:00,53.67,53.67,53.53,53.63,23500.0,50.9168,50.9168,50.784,50.8789,23500.0
2011-03-23 09:45:00,53.63,53.65,53.49,53.5,30100.0,50.8789,50.8978,50.746,50.7555,30100.0
2011-03-23 09:50:00,53.49,53.59,53.49,53.54,19100.0,50.746,50.8409,50.746,50.7935,19100.0
2011-03-23 09:55:00,53.55,53.65,53.47,53.54,32800.0,50.803,50.8978,50.7271,50.7935,32800.0
2011-03-23 10:00:00,53.53,53.53,53.39,53.48,40000.0,50.784,50.784,50.6512,50.7365,40000.0
2011-03-23 10:05:00,53.46,53.51,53.41,53.48,22100.0,50.7176,50.765,50.6701,50.7365,22100.0
2011-03-23 10:10:00,53.48,53.48,53.31,53.39,33000.0,50.7365,50.7365,50.5753,50.6512,33000.0
2011-03-23 10:15:00,53.4,53.41,53.32,53.36,23100.0,50.6607,50.6701,50.5848,50.6227,23100.0
2011-03-23 10:20:00,53.35,53.37,53.3,53.35,24400.0,50.6132,50.6322,50.5658,50.6132,24400.0
2011-03-23 10:25:00,53.36,53.41,53.32,53.41,30800.0,50.6227,50.6701,50.5848,50.6701,30800.0
2011-03-23 10:30:00,53.4,53.45,53.37,53.39,90700.0,50.6607,50.7081,50.6322,50.6512,90700.0
2011-03-23 10:35:00,53.38,53.53,53.38,53.5,76100.0,50.6417,50.784,50.6417,50.7555,76100.0
2011-03-23 10:40:00,53.5,53.51,53.41,53.5,25000.0,50.7555,50.765,50.6701,50.7555,25000.0
2011-03-23 10:45:00,53.5,53.51,53.41,53.47,21000.0,50.7555,50.765,50.6701,50.7271,21000.0
2011-03-23 10:50:00,53.49,53.53,53.42,53.51,20100.0,50.746,50.784,50.6796,50.765,20100.0
2011-03-23 10:55:00,53.52,53.55,53.49,53.53,22500.0,50.7745,50.803,50.746,50.784,22500.0
2011-03-23 11:00:00,53.55,53.7,53.53,53.68,36600.0,50.803,50.9453,50.784,50.9263,36600.0
2011-03-23 11:05:00,53.69,53.73,53.65,53.71,28100.0,50.9358,50.9737,50.8978,50.9547,28100.0
2011-03-23 11:10:00,53.72,53.76,53.65,53.7,52300.0,50.9642,51.0022,50.8978,50.9453,52300.0
2011-03-23 11:15:00,53.67,53.72,53.61,53.63,21700.0,50.9168,50.9642,50.8599,50.8789,21700.0
2011-03-23 11:20:00,53.62,53.64,53.56,53.63,23300.0,50.8694,50.8883,50.8124,50.8789,23300.0
2011-03-23 11:25:00,53.64,53.65,53.59,53.61,29900.0,50.8883,50.8978,50.8409,50.8599,29900.0
2011-03-23 11:30:00,53.62,53.67,53.59,53.62,30600.0,50.8694,50.9168,50.8409,50.8694,30600.0
2011-03-23 11:35:00,53.63,53.66,53.58,53.65,16900.0,50.8789,50.9073,50.8314,50.8978,16900.0
2011-03-23 11:40:00,53.65,53.66,53.58,53.61,15500.0,50.8978,50.9073,50.8314,50.8599,15500.0
2011-03-23 11:45:00,53.62,53.65,53.58,53.59,15300.0,50.8694,50.8978,50.8314,50.8409,15300.0
2011-03-23 11:50:00,53.6,53.61,53.55,53.58,17400.0,50.8504,50.8599,50.803,50.8314,17400.0
2011-03-23 11:55:00,53.58,53.58,53.49,53.5,14500.0,50.8314,50.8314,50.746,50.7555,14500.0
2011-03-23 12:00:00,53.49,53.6,53.49,53.55,24100.0,50.746,50.8504,50.746,50.803,24100.0
2011-03-23 12:05:00,53.54,53.54,53.46,53.49,17300.0,50.7935,50.7935,50.7176,50.746,17300.0
2011-03-23 12:10:00,53.49,53.53,53.48,53.53,12700.0,50.746,50.784,50.7365,50.784,12700.0
2011-03-23 12:15:00,53.53,53.53,53.49,53.53,10300.0,50.784,50.784,50.746,50.784,10300.0
2011-03-23 12:20:00,53.52,53.58,53.52,53.56,27500.0,50.7745,50.8314,50.7745,50.8124,27500.0
2011-03-23 12:25:00,53.55,53.66,53.55,53.65,20400.0,50.803,50.9073,50.803,50.8978,20400.0
2011-03-23 12:30:00,53.66,53.7,53.62,53.65,18100.0,50.9073,50.9453,50.8694,50.8978,18100.0
2011-03-23 12:35:00,53.65,53.67,53.61,53.63,11600.0,50.8978,50.9168,50.8599,50.8789,11600.0
2011-03-23 12:40:00,53.63,53.67,53.6,53.62,18500.0,50.8789,50.9168,50.8504,50.8694,18500.0
2011-03-23 12:45:00,53.61,53.65,53.59,53.6,10400.0,50.8599,50.8978,50.8409,50.8504,10400.0
2011-03-23 12:50:00,53.6,53.68,53.6,53.66,34300.0,50.8504,50.9263,50.8504,50.9073,34300.0
2011-03-23 12:55:00,53.66,53.68,53.6,53.6,20300.0,50.9073,50.9263,50.8504,50.8504,20300.0
2011-03-23 13:00:00,53.6,53.64,53.57,53.57,12700.0,50.8504,50.8883,50.8219,50.8219,12700.0
2011-03-23 13:05:00,53.58,53.61,53.52,53.53,26500.0,50.8314,50.8599,50.7745,50.784,26500.0
2011-03-23 13:10:00,53.54,53.57,53.53,53.54,9600.0,50.7935,50.8219,50.784,50.7935,9600.0
2011-03-23 13:15:00,53.54,53.61,53.54,53.54,16300.0,50.7935,50.8599,50.7935,50.7935,16300.0
2011-03-23 13:20:00,53.55,53.55,53.51,53.53,18000.0,50.803,50.803,50.765,50.784,18000.0
2011-03-23 13:25:00,53.54,53.54,53.47,53.49,91900.0,50.7935,50.7935,50.7271,50.746,91900.0
2011-03-23 13:30:00,53.49,53.52,53.47,53.5,139300.0,50.746,50.7745,50.7271,50.7555,139300.0
2011-03-23 13:35:00,53.5,53.51,53.43,53.44,26100.0,50.7555,50.765,50.6891,50.6986,26100.0
2011-03-23 13:40:00,53.44,53.44,53.39,53.4,46000.0,50.6986,50.6986,50.6512,50.6607,46000.0
2011-03-23 13:45:00,53.4,53.41,53.36,53.36,26100.0,50.6607,50.6701,50.6227,50.6227,26100.0
2011-03-23 13:50:00,53.37,53.42,53.37,53.42,64100.0,50.6322,50.6796,50.6322,50.6796,64100.0
2011-03-23 13:55:00,53.41,53.42,53.38,53.41,21700.0,50.6701,50.6796,50.6417,50.6701,21700.0
2011-03-23 14:00:00,53.4,53.41,53.33,53.35,23700.0,50.6607,50.6701,50.5942,50.6132,23700.0
2011-03-23 14:05:00,53.35,53.39,53.34,53.39,27800.0,50.6132,50.6512,50.6037,50.6512,27800.0
2011-03-23 14:10:00,53.39,53.4,53.34,53.35,38500.0,50.6512,50.6607,50.6037,50.6132,38500.0
2011-03-23 14:15:00,53.37,53.41,53.36,53.37,23200.0,50.6322,50.6701,50.6227,50.6322,23200.0
2011-03-23 14:20:00,53.37,53.37,53.34,53.36,24700.0,50.6322,50.6322,50.6037,50.6227,24700.0
2011-03-23 14:25:00,53.36,53.43,53.35,53.4,55800.0,50.6227,50.6891,50.6132,50.6607,55800.0
2011-03-23 14:30:00,53.4,53.41,53.33,53.39,62300.0,50.6607,50.6701,50.5942,50.6512,62300.0
2011-03-23 14:35:00,53.4,53.4,53.33,53.34,19700.0,50.6607,50.6607,50.5942,50.6037,19700.0
2011-03-23 14:40:00,53.34,53.39,53.32,53.37,37700.0,50.6037,50.6512,50.5848,50.6322,37700.0
2011-03-23 14:45:00,53.37,53.4,53.37,53.4,16100.0,50.6322,50.6607,50.6322,50.6607,16100.0
2011-03-23 14:50:00,53.4,53.48,53.39,53.46,93000.0,50.6607,50.7365,50.6512,50.7176,93000.0
2011-03-23 14:55:00,53.46,53.53,53.46,53.53,33700.0,50.7176,50.784,50.7176,50.784,33700.0
2011-03-23 15:00:00,53.53,53.56,53.49,53.49,45000.0,50.784,50.8124,50.746,50.746,45000.0
2011-03-23 15:05:00,53.5,53.51,53.48,53.5,31400.0,50.7555,50.765,50.7365,50.7555,31400.0
2011-03-23 15:10:00,53.5,53.61,53.48,53.57,35900.0,50.7555,50.8599,50.7365,50.8219,35900.0
2011-03-23 15:15:00,53.57,53.62,53.55,53.6,57900.0,50.8219,50.8694,50.803,50.8504,57900.0
2011-03-23 15:20:00,53.6,53.6,53.59,53.59,36200.0,50.8504,50.8504,50.8409,50.8409,36200.0
2011-03-23 15:25:00,53.6,53.6,53.52,53.53,34500.0,50.8504,50.8504,50.7745,50.784,34500.0
2011-03-23 15:30:00,53.53,53.54,53.45,53.47,54600.0,50.784,50.7935,50.7081,50.7271,54600.0
2011-03-23 15:35:00,53.46,53.48,53.4,53.47,78000.0,50.7176,50.7365,50.6607,50.7271,78000.0
2011-03-23 15:40:00,53.47,53.51,53.4,53.4,45700.0,50.7271,50.765,50.6607,50.6607,45700.0
2011-03-23 15:45:00,53.4,53.45,53.35,53.39,120500.0,50.6607,50.7081,50.6132,50.6512,120500.0
2011-03-23 15:50:00,53.38,53.52,53.38,53.48,214500.0,50.6417,50.7745,50.6417,50.7365,214500.0
2011-03-23 15:55:00,53.48,53.5,53.44,53.48,167600.0,50.7365,50.7555,50.6986,50.7365,167600.0
2011-03-24 09:30:00,54.13,54.21,53.9,53.98,80200.0,51.3532,51.4291,51.135,51.2109,80200.0
2011-03-24 09:35:00,53.97,54.1,53.89,53.91,44200.0,51.2014,51.3247,51.1255,51.1445,44200.0
2011-03-24 09:40:00,53.91,53.95,53.84,53.9,38800.0,51.1445,51.1824,51.0781,51.135,38800.0
2011-03-24 09:45:00,53.9,54.04,53.79,53.86,91600.0,51.135,51.2678,51.0306,51.0971,91600.0
2011-03-24 09:50:00,53.86,53.88,53.65,53.72,42900.0,51.0971,51.116,50.8978,50.9642,42900.0
2011-03-24 09:55:00,53.68,53.78,53.6,53.64,53500.0,50.9263,51.0212,50.8504,50.8883,53500.0
2011-03-24 10:00:00,53.63,53.7,53.52,53.66,66400.0,50.8789,50.9453,50.7745,50.9073,66400.0
2011-03-24 10:05:00,53.66,53.75,53.61,53.66,54900.0,50.9073,50.9927,50.8599,50.9073,54900.0
2011-03-24 10:10:00,53.64,53.64,53.5,53.56,32400.0,50.8883,50.8883,50.7555,50.8124,32400.0
2011-03-24 10:15:00,53.57,53.63,53.54,53.62,31300.0,50.8219,50.8789,50.7935,50.8694,31300.0
2011-03-24 10:20:00,53.63,53.74,53.62,53.72,28400.0,50.8789,50.9832,50.8694,50.9642,28400.0
2011-03-24 10:25:00,53.72,53.73,53.61,53.68,20500.0,50.9642,50.9737,50.8599,50.9263,20500.0
2011-03-24 10:30:00,53.67,53.88,53.67,53.88,20300.0,50.9168,51.116,50.9168,51.116,20300.0
2011-03-24 10:35:00,53.87,53.94,53.85,53.94,21000.0,51.1065,51.173,51.0876,51.173,21000.0
2011-03-24 10:40:00,53.94,54.0,53.9,53.91,40700.0,51.173,51.2299,51.135,51.1445,40700.0
2011-03-24 10:45:00,53.9,53.9,53.84,53.87,15300.0,51.135,51.135,51.0781,51.1065,15300.0
2011-03-24 10:50:00,53.87,53.9,53.84,53.86,30500.0,51.1065,51.135,51.0781,51.0971,30500.0
2011-03-24 10:55:00,53.86,53.92,53.84,53.86,58100.0,51.0971,51.154,51.0781,51.0971,58100.0
2011-03-24 11:00:00,53.86,53.88,53.84,53.85,39900.0,51.0971,51.116,51.0781,51.0876,39900.0
2011-03-24 11:05:00,53.85,53.89,53.8,53.8,35500.0,51.0876,51.1255,51.0401,51.0401,35500.0
2011-03-24 11:10:00,53.81,53.86,53.8,53.85,24400.0,51.0496,51.0971,51.0401,51.0876,24400.0
2011-03-24 11:15:00,53.85,53.88,53.82,53.83,13700.0,51.0876,51.116,51.0591,51.0686,13700.0
2011-03-24 11:20:00,53.81,53.86,53.78,53.79,13200.0,51.0496,51.0971,51.0212,51.0306,13200.0
2011-03-24 11:25:00,53.8,53.8,53.72,53.76,10100.0,51.0401,51.0401,50.9642,51.0022,10100.0
2011-03-24 11:30:00,53.75,53.81,53.75,53.79,8100.0,50.9927,51.0496,50.9927,51.0306,8100.0
2011-03-24 11:35:00,53.81,53.87,53.81,53.85,12700.0,51.0496,51.1065,51.0496,51.0876,12700.0
2011-03-24 11:40:00,53.85,53.86,53.8,53.8,7200.0,51.0876,51.0971,51.0401,51.0401,7200.0
2011-03-24 11:45:00,53.8,53.81,53.76,53.78,6800.0,51.0401,51.0496,51.0022,51.0212,6800.0
2011-03-24 11:50:00,53.78,53.82,53.74,53.79,20400.0,51.0212,51.0591,50.9832,51.0306,20400.0
2011-03-24 11:55:00,53.8,53.81,53.76,53.77,15000.0,51.0401,51.0496,51.0022,51.0117,15000.0
2011-03-24 12:00:00,53.77,53.86,53.76,53.84,24100.0,51.0117,51.0971,51.0022,51.0781,24100.0
2011-03-24 12:05:00,53.84,53.9,53.81,53.87,14500.0,51.0781,51.135,51.0496,51.1065,14500.0
2011-03-24 12:10:00,53.85,53.87,53.82,53.86,9800.0,51.0876,51.1065,51.0591,51.0971,9800.0
2011-03-24 12:15:00,53.85,53.86,53.84,53.86,13400.0,51.0876,51.0971,51.0781,51.0971,13400.0
2011-03-24 12:20:00,53.85,53.86,53.8,53.8,21700.0,51.0876,51.0971,51.0401,51.0401,21700.0
2011-03-24 12:25:00,53.81,53.85,53.81,53.85,14300.0,51.0496,51.0876,51.0496,51.0876,14300.0
2011-03-24 12:30:00,53.84,53.85,53.8,53.82,13800.0,51.0781,51.0876,51.0401,51.0591,13800.0
2011-03-24 12:35:00,53.82,53.85,53.81,53.81,23700.0,51.0591,51.0876,51.0496,51.0496,23700.0
2011-03-24 12:40:00,53.82,53.83,53.8,53.8,21500.0,51.0591,51.0686,51.0401,51.0401,21500.0
2011-03-24 12:45:00,53.79,53.85,53.79,53.82,13600.0,51.0306,51.0876,51.0306,51.0591,13600.0
2011-03-24 12:50:00,53.82,53.85,53.78,53.83,29600.0,51.0591,51.0876,51.0212,51.0686,29600.0
2011-03-24 12:55:00,53.82,53.82,53.8,53.8,28200.0,51.0591,51.0591,51.0401,51.0401,28200.0
2011-03-24 13:00:00,53.8,53.8,53.77,53.79,9700.0,51.0401,51.0401,51.0117,51.0306,9700.0
2011-03-24 13:05:00,53.8,53.8,53.7,53.73,17600.0,51.0401,51.0401,50.9453,50.9737,17600.0
2011-03-24 13:10:00,53.75,53.78,53.74,53.76,18100.0,50.9927,51.0212,50.9832,51.0022,18100.0
2011-03-24 13:15:00,53.77,53.8,53.75,53.78,43800.0,51.0117,51.0401,50.9927,51.0212,43800.0
2011-03-24 13:20:00,53.78,53.8,53.75,53.77,19100.0,51.0212,51.0401,50.9927,51.0117,19100.0
2011-03-24 13:25:00,53.79,53.81,53.77,53.81,7400.0,51.0306,51.0496,51.0117,51.0496,7400.0
2011-03-24 13:30:00,53.8,53.85,53.8,53.82,13900.0,51.0401,51.0876,51.0401,51.0591,13900.0
2011-03-24 13:35:00,53.82,53.82,53.72,53.72,16500.0,51.0591,51.0591,50.9642,50.9642,16500.0
2011-03-24 13:40:00,53.72,53.77,53.71,53.76,12200.0,50.9642,51.0117,50.9547,51.0022,12200.0
2011-03-24 13:45:00,53.77,53.77,53.68,53.76,36500.0,51.0117,51.0117,50.9263,51.0022,36500.0
2011-03-24 13:50:00,53.75,53.8,53.74,53.8,16300.0,50.9927,51.0401,50.9832,51.0401,16300.0
2011-03-24 13:55:00,53.8,53.83,53.79,53.82,12300.0,51.0401,51.0686,51.0306,51.0591,12300.0
2011-03-24 14:00:00,53.81,53.85,53.8,53.85,16000.0,51.0496,51.0876,51.0401,51.0876,16000.0
2011-03-24 14:05:00,53.84,53.85,53.81,53.83,17700.0,51.0781,51.0876,51.0496,51.0686,17700.0
2011-03-24 14:10:00,53.83,53.84,53.79,53.81,20500.0,51.0686,51.0781,51.0306,51.0496,20500.0
2011-03-24 14:15:00,53.81,53.85,53.8,53.83,21800.0,51.0496,51.0876,51.0401,51.0686,21800.0
2011-03-24 14:20:00,53.83,53.83,53.79,53.8,11400.0,51.0686,51.0686,51.0306,51.0401,11400.0
2011-03-24 14:25:00,53.8,53.84,53.79,53.82,13900.0,51.0401,51.0781,51.0306,51.0591,13900.0
2011-03-24 14:30:00,53.82,53.85,53.82,53.85,10800.0,51.0591,51.0876,51.0591,51.0876,10800.0
2011-03-24 14:35:00,53.85,53.88,53.84,53.85,24400.0,51.0876,51.116,51.0781,51.0876,24400.0
2011-03-24 14:40:00,53.85,53.89,53.84,53.89,18800.0,51.0876,51.1255,51.0781,51.1255,18800.0
2011-03-24 14:45:00,53.89,53.92,53.85,53.87,11100.0,51.1255,51.154,51.0876,51.1065,11100.0
2011-03-24 14:50:00,53.85,53.87,53.83,53.84,10600.0,51.0876,51.1065,51.0686,51.0781,10600.0
2011-03-24 14:55:00,53.83,53.88,53.82,53.88,9900.0,51.0686,51.116,51.0591,51.116,9900.0
2011-03-24 15:00:00,53.88,53.89,53.83,53.88,19500.0,51.116,51.1255,51.0686,51.116,19500.0
2011-03-24 15:05:00,53.88,53.95,53.88,53.95,22600.0,51.116,51.1824,51.116,51.1824,22600.0
2011-03-24 15:10:00,53.94,53.96,53.94,53.95,14100.0,51.173,51.1919,51.173,51.1824,14100.0
2011-03-24 15:15:00,53.94,54.02,53.94,54.02,34000.0,51.173,51.2488,51.173,51.2488,34000.0
2011-03-24 15:20:00,54.03,54.15,54.02,54.12,38400.0,51.2583,51.3722,51.2488,51.3437,38400.0
2011-03-24 15:25:00,54.12,54.16,54.11,54.12,29700.0,51.3437,51.3817,51.3342,51.3437,29700.0
2011-03-24 15:30:00,54.12,54.13,54.08,54.1,13600.0,51.3437,51.3532,51.3058,51.3247,13600.0
2011-03-24 15:35:00,54.1,54.1,54.01,54.01,28100.0,51.3247,51.3247,51.2394,51.2394,28100.0
2011-03-24 15:40:00,54.02,54.09,54.01,54.08,35800.0,51.2488,51.3153,51.2394,51.3058,35800.0
2011-03-24 15:45:00,54.08,54.14,54.08,54.13,71800.0,51.3058,51.3627,51.3058,51.3532,71800.0
2011-03-24 15:50:00,54.12,54.16,54.12,54.13,59200.0,51.3437,51.3817,51.3437,51.3532,59200.0
2011-03-24 15:55:00,54.14,54.21,54.12,54.17,200900.0,51.3627,51.4291,51.3437,51.3912,200900.0
2011-03-25 09:30:00,54.19,54.19,53.9,53.97,65600.0,51.4101,51.4101,51.135,51.2014,65600.0
2011-03-25 09:35:00,53.93,54.08,53.85,53.95,91100.0,51.1635,51.3058,51.0876,51.1824,91100.0
2011-03-25 09:40:00,53.95,54.08,53.88,54.07,62500.0,51.1824,51.3058,51.116,51.2963,62500.0
2011-03-25 09:45:00,54.08,54.14,53.92,53.97,19500.0,51.3058,51.3627,51.154,51.2014,19500.0
2011-03-25 09:50:00,53.97,54.02,53.95,54.01,18700.0,51.2014,51.2488,51.1824,51.2394,18700.0
2011-03-25 09:55:00,54.0,54.04,53.98,54.02,144000.0,51.2299,51.2678,51.2109,51.2488,144000.0
2011-03-25 10:00:00,54.02,54.07,53.98,53.99,40600.0,51.2488,51.2963,51.2109,51.2204,40600.0
2011-03-25 10:05:00,53.99,54.0,53.96,54.0,17500.0,51.2204,51.2299,51.1919,51.2299,17500.0
2011-03-25 10:10:00,54.01,54.01,53.99,54.0,7000.0,51.2394,51.2394,51.2204,51.2299,7000.0
2011-03-25 10:15:00,54.01,54.06,53.98,54.0,21300.0,51.2394,51.2868,51.2109,51.2299,21300.0
2011-03-25 10:20:00,54.01,54.06,54.01,54.04,5200.0,51.2394,51.2868,51.2394,51.2678,5200.0
2011-03-25 10:25:00,54.05,54.14,54.05,54.12,10700.0,51.2773,51.3627,51.2773,51.3437,10700.0
2011-03-25 10:30:00,54.11,54.16,54.11,54.15,16000.0,51.3342,51.3817,51.3342,51.3722,16000.0
2011-03-25 10:35:00,54.15,54.18,54.14,54.18,34200.0,51.3722,51.4006,51.3627,51.4006,34200.0
2011-03-25 10:40:00,54.18,54.24,54.18,54.22,32300.0,51.4006,51.4576,51.4006,51.4386,32300.0
2011-03-25 10:45:00,54.23,54.23,54.18,54.21,10300.0,51.4481,51.4481,51.4006,51.4291,10300.0
2011-03-25 10:50:00,54.2,54.26,54.17,54.23,41400.0,51.4196,51.4765,51.3912,51.4481,41400.0
2011-03-25 10:55:00,54.23,54.32,54.23,54.32,22300.0,51.4481,51.5335,51.4481,51.5335,22300.0
2011-03-25 11:00:00,54.31,54.35,54.3,54.31,57100.0,51.524,51.5619,51.5145,51.524,57100.0
2011-03-25 11:05:00,54.3,54.37,54.3,54.35,38200.0,51.5145,51.5809,51.5145,51.5619,38200.0
2011-03-25 11:10:00,54.36,54.39,54.34,54.38,13900.0,51.5714,51.5999,51.5524,51.5904,13900.0
2011-03-25 11:15:00,54.37,54.4,54.32,54.4,20700.0,51.5809,51.6094,51.5335,51.6094,20700.0
2011-03-25 11:20:00,54.39,54.39,54.33,54.35,12400.0,51.5999,51.5999,51.5429,51.5619,12400.0
2011-03-25 11:25:00,54.34,54.38,54.34,54.38,14300.0,51.5524,51.5904,51.5524,51.5904,14300.0
2011-03-25 11:30:00,54.38,54.41,54.35,54.4,24900.0,51.5904,51.6188,51.5619,51.6094,24900.0
2011-03-25 11:35:00,54.4,54.45,54.4,54.43,16200.0,51.6094,51.6568,51.6094,51.6378,16200.0
2011-03-25 11:40:00,54.43,54.45,54.42,54.45,9400.0,51.6378,51.6568,51.6283,51.6568,9400.0
2011-03-25 11:45:00,54.46,54.49,54.43,54.46,18200.0,51.6663,51.6947,51.6378,51.6663,18200.0
2011-03-25 11:50:00,54.45,54.48,54.41,54.44,11900.0,51.6568,51.6852,51.6188,51.6473,11900.0
2011-03-25 11:55:00,54.44,54.45,54.37,54.38,18200.0,51.6473,51.6568,51.5809,51.5904,18200.0
2011-03-25 12:00:00,54.39,54.44,54.39,54.4,13400.0,51.5999,51.6473,51.5999,51.6094,13400.0
2011-03-25 12:05:00,54.39,54.42,54.37,54.4,10300.0,51.5999,51.6283,51.5809,51.6094,10300.0
2011-03-25 12:10:00,54.4,54.42,54.36,54.39,11800.0,51.6094,51.6283,51.5714,51.5999,11800.0
2011-03-25 12:15:00,54.39,54.45,54.39,54.4,18200.0,51.5999,51.6568,51.5999,51.6094,18200.0
2011-03-25 12:20:00,54.4,54.46,54.39,54.4,18400.0,51.6094,51.6663,51.5999,51.6094,18400.0
2011-03-25 12:25:00,54.4,54.45,54.38,54.38,8500.0,51.6094,51.6568,51.5904,51.5904,8500.0
2011-03-25 12:30:00,54.39,54.42,54.38,54.38,13800.0,51.5999,51.6283,51.5904,51.5904,13800.0
2011-03-25 12:35:00,54.39,54.46,54.39,54.45,20200.0,51.5999,51.6663,51.5999,51.6568,20200.0
2011-03-25 12:40:00,54.44,54.46,54.42,54.43,19700.0,51.6473,51.6663,51.6283,51.6378,19700.0
2011-03-25 12:45:00,54.44,54.47,54.43,54.46,14000.0,51.6473,51.6758,51.6378,51.6663,14000.0
2011-03-25 12:50:00,54.45,54.45,54.38,54.4,9200.0,51.6568,51.6568,51.5904,51.6094,9200.0
2011-03-25 12:55:00,54.41,54.43,54.38,54.38,8800.0,51.6188,51.6378,51.5904,51.5904,8800.0
2011-03-25 13:00:00,54.38,54.41,54.36,54.4,15700.0,51.5904,51.6188,51.5714,51.6094,15700.0
2011-03-25 13:05:00,54.4,54.45,54.39,54.45,21400.0,51.6094,51.6568,51.5999,51.6568,21400.0
2011-03-25 13:10:00,54.44,54.47,54.44,54.45,55500.0,51.6473,51.6758,51.6473,51.6568,55500.0
2011-03-25 13:15:00,54.46,54.46,54.41,54.45,20000.0,51.6663,51.6663,51.6188,51.6568,20000.0
2011-03-25 13:20:00,54.45,54.49,54.43,54.44,15100.0,51.6568,51.6947,51.6378,51.6473,15100.0
2011-03-25 13:25:00,54.44,54.45,54.38,54.41,20300.0,51.6473,51.6568,51.5904,51.6188,20300.0
2011-03-25 13:30:00,54.43,54.47,54.42,54.44,43000.0,51.6378,51.6758,51.6283,51.6473,43000.0
2011-03-25 13:35:00,54.44,54.44,54.41,54.42,18300.0,51.6473,51.6473,51.6188,51.6283,18300.0
2011-03-25 13:40:00,54.41,54.43,54.38,54.4,14100.0,51.6188,51.6378,51.5904,51.6094,14100.0
2011-03-25 13:45:00,54.4,54.42,54.39,54.42,10100.0,51.6094,51.6283,51.5999,51.6283,10100.0
2011-03-25 13:50:00,54.41,54.45,54.41,54.43,13500.0,51.6188,51.6568,51.6188,51.6378,13500.0
2011-03-25 13:55:00,54.43,54.43,54.39,54.4,22200.0,51.6378,51.6378,51.5999,51.6094,22200.0
2011-03-25 14:00:00,54.39,54.46,54.39,54.45,30300.0,51.5999,51.6663,51.5999,51.6568,30300.0
2011-03-25 14:05:00,54.45,54.49,54.43,54.45,23200.0,51.6568,51.6947,51.6378,51.6568,23200.0
2011-03-25 14:10:00,54.44,54.48,54.43,54.47,12000.0,51.6473,51.6852,51.6378,51.6758,12000.0
2011-03-25 14:15:00,54.46,54.5,54.41,54.43,16500.0,51.6663,51.7042,51.6188,51.6378,16500.0
2011-03-25 14:20:00,54.44,54.45,54.42,54.43,9300.0,51.6473,51.6568,51.6283,51.6378,9300.0
2011-03-25 14:25:00,54.42,54.43,54.38,54.4,16300.0,51.6283,51.6378,51.5904,51.6094,16300.0
2011-03-25 14:30:00,54.39,54.4,54.34,54.39,19500.0,51.5999,51.6094,51.5524,51.5999,19500.0
2011-03-25 14:35:00,54.39,54.43,54.38,54.43,19600.0,51.5999,51.6378,51.5904,51.6378,19600.0
2011-03-25 14:40:00,54.42,54.42,54.38,54.39,16400.0,51.6283,51.6283,51.5904,51.5999,16400.0
2011-03-25 14:45:00,54.39,54.45,54.39,54.41,17400.0,51.5999,51.6568,51.5999,51.6188,17400.0
2011-03-25 14:50:00,54.41,54.47,54.4,54.47,12700.0,51.6188,51.6758,51.6094,51.6758,12700.0
2011-03-25 14:55:00,54.46,54.46,54.43,54.46,9100.0,51.6663,51.6663,51.6378,51.6663,9100.0
2011-03-25 15:00:00,54.48,54.48,54.41,54.41,9400.0,51.6852,51.6852,51.6188,51.6188,9400.0
2011-03-25 15:05:00,54.42,54.45,54.4,54.41,17700.0,51.6283,51.6568,51.6094,51.6188,17700.0
2011-03-25 15:10:00,54.41,54.47,54.4,54.45,20100.0,51.6188,51.6758,51.6094,51.6568,20100.0
2011-03-25 15:15:00,54.46,54.47,54.41,54.43,16300.0,51.6663,51.6758,51.6188,51.6378,16300.0
2011-03-25 15:20:00,54.42,54.45,54.4,54.4,19700.0,51.6283,51.6568,51.6094,51.6094,19700.0
2011-03-25 15:25:00,54.4,54.41,54.38,54.41,23900.0,51.6094,51.6188,51.5904,51.6188,23900.0
2011-03-25 15:30:00,54.41,54.42,54.34,54.34,39200.0,51.6188,51.6283,51.5524,51.5524,39200.0
2011-03-25 15:35:00,54.35,54.41,54.33,54.4,30700.0,51.5619,51.6188,51.5429,51.6094,30700.0
2011-03-25 15:40:00,54.4,54.44,54.4,54.41,25800.0,51.6094,51.6473,51.6094,51.6188,25800.0
2011-03-25 15:45:00,54.41,54.41,54.31,54.33,76800.0,51.6188,51.6188,51.524,51.5429,76800.0
2011-03-25 15:50:00,54.32,54.32,54.26,54.31,67200.0,51.5335,51.5335,51.4765,51.524,67200.0
2011-03-25 15:55:00,54.3,54.39,54.3,54.38,146100.0,51.5145,51.5999,51.5145,51.5904,146100.0
2011-03-28 09:30:00,54.51,54.64,54.45,54.64,28700.0,51.7137,51.837,51.6568,51.837,28700.0
2011-03-28 09:35:00,54.63,54.71,54.57,54.61,32300.0,51.8276,51.9035,51.7706,51.8086,32300.0
2011-03-28 09:40:00,54.6,54.63,54.54,54.57,24600.0,51.7991,51.8276,51.7422,51.7706,24600.0
2011-03-28 09:45:00,54.57,54.66,54.56,54.58,26100.0,51.7706,51.856,51.7611,51.7801,26100.0
2011-03-28 09:50:00,54.58,54.7,54.58,54.65,12500.0,51.7801,51.894,51.7801,51.8465,12500.0
2011-03-28 09:55:00,54.67,54.73,54.63,54.69,14300.0,51.8655,51.9224,51.8276,51.8845,14300.0
2011-03-28 10:00:00,54.69,54.71,54.61,54.62,23300.0,51.8845,51.9035,51.8086,51.8181,23300.0
2011-03-28 10:05:00,54.64,54.64,54.59,54.59,17000.0,51.837,51.837,51.7896,51.7896,17000.0
2011-03-28 10:10:00,54.59,54.59,54.49,54.56,36300.0,51.7896,51.7896,51.6947,51.7611,36300.0
2011-03-28 10:15:00,54.56,54.56,54.5,54.52,19000.0,51.7611,51.7611,51.7042,51.7232,19000.0
2011-03-28 10:20:00,54.53,54.54,54.43,54.45,17500.0,51.7327,51.7422,51.6378,51.6568,17500.0
2011-03-28 10:25:00,54.45,54.48,54.43,54.44,11200.0,51.6568,51.6852,51.6378,51.6473,11200.0
2011-03-28 10:30:00,54.43,54.49,54.41,54.48,15900.0,51.6378,51.6947,51.6188,51.6852,15900.0
2011-03-28 10:35:00,54.47,54.52,54.42,54.48,18100.0,51.6758,51.7232,51.6283,51.6852,18100.0
2011-03-28 10:40:00,54.5,54.5,54.38,54.39,22100.0,51.7042,51.7042,51.5904,51.5999,22100.0
2011-03-28 10:45:00,54.37,54.41,54.31,54.33,13200.0,51.5809,51.6188,51.524,51.5429,13200.0
2011-03-28 10:50:00,54.34,54.36,54.23,54.25,15600.0,51.5524,51.5714,51.4481,51.467,15600.0
2011-03-28 10:55:00,54.26,54.29,54.21,54.23,62800.0,51.4765,51.505,51.4291,51.4481,62800.0
2011-03-28 11:00:00,54.21,54.24,54.16,54.23,10300.0,51.4291,51.4576,51.3817,51.4481,10300.0
2011-03-28 11:05:00,54.23,54.29,54.23,54.28,6600.0,51.4481,51.505,51.4481,51.4955,6600.0
2011-03-28 11:10:00,54.27,54.35,54.25,54.35,11200.0,51.486,51.5619,51.467,51.5619,11200.0
2011-03-28 11:15:00,54.35,54.36,54.29,54.29,7000.0,51.5619,51.5714,51.505,51.505,7000.0
2011-03-28 11:20:00,54.29,54.33,54.27,54.32,8200.0,51.505,51.5429,51.486,51.5335,8200.0
2011-03-28 11:25:00,54.32,54.32,54.3,54.32,10300.0,51.5335,51.5335,51.5145,51.5335,10300.0
2011-03-28 11:30:00,54.32,54.32,54.24,54.24,13000.0,51.5335,51.5335,51.4576,51.4576,13000.0
2011-03-28 11:35:00,54.24,54.24,54.16,54.19,14900.0,51.4576,51.4576,51.3817,51.4101,14900.0
2011-03-28 11:40:00,54.21,54.21,54.14,54.16,6600.0,51.4291,51.4291,51.3627,51.3817,6600.0
2011-03-28 11:45:00,54.16,54.19,54.16,54.18,11900.0,51.3817,51.4101,51.3817,51.4006,11900.0
2011-03-28 11:50:00,54.17,54.2,54.16,54.17,16100.0,51.3912,51.4196,51.3817,51.3912,16100.0
2011-03-28 11:55:00,54.16,54.2,54.14,54.18,8300.0,51.3817,51.4196,51.3627,51.4006,8300.0
2011-03-28 12:00:00,54.18,54.19,54.16,54.17,12200.0,51.4006,51.4101,51.3817,51.3912,12200.0
2011-03-28 12:05:00,54.17,54.17,54.14,54.17,3200.0,51.3912,51.3912,51.3627,51.3912,3200.0
2011-03-28 12:10:00,54.16,54.18,54.15,54.18,11800.0,51.3817,51.4006,51.3722,51.4006,11800.0
2011-03-28 12:15:00,54.18,54.18,54.16,54.16,12100.0,51.4006,51.4006,51.3817,51.3817,12100.0
2011-03-28 12:20:00,54.17,54.23,54.17,54.2,3800.0,51.3912,51.4481,51.3912,51.4196,3800.0
2011-03-28 12:25:00,54.19,54.21,54.19,54.19,6500.0,51.4101,51.4291,51.4101,51.4101,6500.0
2011-03-28 12:30:00,54.2,54.24,54.2,54.24,3500.0,51.4196,51.4576,51.4196,51.4576,3500.0
2011-03-28 12:35:00,54.22,54.24,54.2,54.2,12100.0,51.4386,51.4576,51.4196,51.4196,12100.0
2011-03-28 12:40:00,54.2,54.27,54.18,54.27,8800.0,51.4196,51.486,51.4006,51.486,8800.0
2011-03-28 12:45:00,54.27,54.28,54.22,54.24,13900.0,51.486,51.4955,51.4386,51.4576,13900.0
2011-03-28 12:50:00,54.24,54.28,54.24,54.28,4600.0,51.4576,51.4955,51.4576,51.4955,4600.0
2011-03-28 12:55:00,54.28,54.28,54.27,54.28,4300.0,51.4955,51.4955,51.486,51.4955,4300.0
2011-03-28 13:00:00,54.28,54.28,54.25,54.28,4500.0,51.4955,51.4955,51.467,51.4955,4500.0
2011-03-28 13:05:00,54.27,54.28,54.25,54.25,2500.0,51.486,51.4955,51.467,51.467,2500.0
2011-03-28 13:10:00,54.26,54.27,54.26,54.27,6500.0,51.4765,51.486,51.4765,51.486,6500.0
2011-03-28 13:15:00,54.28,54.28,54.25,54.26,3300.0,51.4955,51.4955,51.467,51.4765,3300.0
2011-03-28 13:20:00,54.25,54.26,54.19,54.23,13600.0,51.467,51.4765,51.4101,51.4481,13600.0
2011-03-28 13:25:00,54.25,54.25,54.21,54.23,7500.0,51.467,51.467,51.4291,51.4481,7500.0
2011-03-28 13:30:00,54.23,54.23,54.2,54.21,4500.0,51.4481,51.4481,51.4196,51.4291,4500.0
2011-03-28 13:35:00,54.21,54.25,54.21,54.22,8700.0,51.4291,51.467,51.4291,51.4386,8700.0
2011-03-28 13:40:00,54.21,54.22,54.21,54.22,2900.0,51.4291,51.4386,51.4291,51.4386,2900.0
2011-03-28 13:45:00,54.22,54.24,54.2,54.2,2700.0,51.4386,51.4576,51.4196,51.4196,2700.0
2011-03-28 13:50:00,54.2,54.22,54.2,54.22,3000.0,51.4196,51.4386,51.4196,51.4386,3000.0
2011-03-28 13:55:00,54.21,54.22,54.2,54.2,1700.0,51.4291,51.4386,51.4196,51.4196,1700.0
2011-03-28 14:00:00,54.2,54.21,54.18,54.21,6000.0,51.4196,51.4291,51.4006,51.4291,6000.0
2011-03-28 14:05:00,54.21,54.21,54.18,54.19,6200.0,51.4291,51.4291,51.4006,51.4101,6200.0
2011-03-28 14:10:00,54.19,54.2,54.16,54.18,9800.0,51.4101,51.4196,51.3817,51.4006,9800.0
2011-03-28 14:15:00,54.19,54.19,54.16,54.17,4900.0,51.4101,51.4101,51.3817,51.3912,4900.0
2011-03-28 14:20:00,54.17,54.21,54.17,54.2,10000.0,51.3912,51.4291,51.3912,51.4196,10000.0
2011-03-28 14:25:00,54.2,54.2,54.17,54.19,7700.0,51.4196,51.4196,51.3912,51.4101,7700.0
2011-03-28 14:30:00,54.2,54.23,54.19,54.23,15000.0,51.4196,51.4481,51.4101,51.4481,15000.0
2011-03-28 14:35:00,54.23,54.24,54.23,54.23,8200.0,51.4481,51.4576,51.4481,51.4481,8200.0
2011-03-28 14:40:00,54.23,54.27,54.22,54.25,9400.0,51.4481,51.486,51.4386,51.467,9400.0
2011-03-28 14:45:00,54.24,54.26,54.21,54.23,15500.0,51.4576,51.4765,51.4291,51.4481,15500.0
2011-03-28 14:50:00,54.25,54.27,54.23,54.26,19000.0,51.467,51.486,51.4481,51.4765,19000.0
2011-03-28 14:55:00,54.26,54.27,54.25,54.26,10200.0,51.4765,51.486,51.467,51.4765,10200.0
2011-03-28 15:00:00,54.26,54.3,54.25,54.29,16800.0,51.4765,51.5145,51.467,51.505,16800.0
2011-03-28 15:05:00,54.3,54.34,54.26,54.27,70300.0,51.5145,51.5524,51.4765,51.486,70300.0
2011-03-28 15:10:00,54.28,54.34,54.27,54.3,17900.0,51.4955,51.5524,51.486,51.5145,17900.0
2011-03-28 15:15:00,54.3,54.3,54.27,54.29,14200.0,51.5145,51.5145,51.486,51.505,14200.0
2011-03-28 15:20:00,54.29,54.36,54.29,54.35,35100.0,51.505,51.5714,51.505,51.5619,35100.0
2011-03-28 15:25:00,54.35,54.36,54.34,54.34,27300.0,51.5619,51.5714,51.5524,51.5524,27300.0
2011-03-28 15:30:00,54.34,54.36,54.34,54.36,29600.0,51.5524,51.5714,51.5524,51.5714,29600.0
2011-03-28 15:35:00,54.35,54.36,54.33,54.35,34800.0,51.5619,51.5714,51.5429,51.5619,34800.0
2011-03-28 15:40:00,54.35,54.36,54.27,54.29,54700.0,51.5619,51.5714,51.486,51.505,54700.0
2011-03-28 15:45:00,54.29,54.3,54.21,54.25,61800.0,51.505,51.5145,51.4291,51.467,61800.0
2011-03-28 15:50:00,54.25,54.29,54.23,54.26,53000.0,51.467,51.505,51.4481,51.4765,53000.0
2011-03-28 15:55:00,54.26,54.27,54.2,54.23,131600.0,51.4765,51.486,51.4196,51.4481,131600.0
2011-03-29 09:30:00,53.86,54.07,53.85,54.03,53500.0,51.0971,51.2963,51.0876,51.2583,53500.0
2011-03-29 09:35:00,54.05,54.1,53.95,54.03,34700.0,51.2773,51.3247,51.1824,51.2583,34700.0
2011-03-29 09:40:00,54.04,54.04,53.96,53.99,62500.0,51.2678,51.2678,51.1919,51.2204,62500.0
2011-03-29 09:45:00,53.99,54.0,53.88,53.94,47800.0,51.2204,51.2299,51.116,51.173,47800.0
2011-03-29 09:50:00,53.94,54.0,53.94,53.97,15500.0,51.173,51.2299,51.173,51.2014,15500.0
2011-03-29 09:55:00,53.97,54.0,53.93,53.99,34700.0,51.2014,51.2299,51.1635,51.2204,34700.0
2011-03-29 10:00:00,53.97,54.16,53.93,54.13,30200.0,51.2014,51.3817,51.1635,51.3532,30200.0
2011-03-29 10:05:00,54.16,54.18,54.09,54.12,17800.0,51.3817,51.4006,51.3153,51.3437,17800.0
2011-03-29 10:10:00,54.12,54.2,54.12,54.18,14700.0,51.3437,51.4196,51.3437,51.4006,14700.0
2011-03-29 10:15:00,54.19,54.26,54.16,54.2,12300.0,51.4101,51.4765,51.3817,51.4196,12300.0
2011-03-29 10:20:00,54.2,54.22,54.17,54.21,5400.0,51.4196,51.4386,51.3912,51.4291,5400.0
2011-03-29 10:25:00,54.22,54.26,54.16,54.17,5000.0,51.4386,51.4765,51.3817,51.3912,5000.0
2011-03-29 10:30:00,54.17,54.21,54.16,54.18,7800.0,51.3912,51.4291,51.3817,51.4006,7800.0
2011-03-29 10:35:00,54.2,54.2,54.14,54.17,6200.0,51.4196,51.4196,51.3627,51.3912,6200.0
2011-03-29 10:40:00,54.16,54.2,54.15,54.17,3000.0,51.3817,51.4196,51.3722,51.3912,3000.0
2011-03-29 10:45:00,54.18,54.3,54.18,54.29,10100.0,51.4006,51.5145,51.4006,51.505,10100.0
2011-03-29 10:50:00,54.29,54.34,54.27,54.29,16500.0,51.505,51.5524,51.486,51.505,16500.0
2011-03-29 10:55:00,54.28,54.33,54.27,54.29,9700.0,51.4955,51.5429,51.486,51.505,9700.0
2011-03-29 11:00:00,54.3,54.38,54.3,54.37,9900.0,51.5145,51.5904,51.5145,51.5809,9900.0
2011-03-29 11:05:00,54.37,54.43,54.32,54.42,13300.0,51.5809,51.6378,51.5335,51.6283,13300.0
2011-03-29 11:10:00,54.41,54.47,54.39,54.41,13500.0,51.6188,51.6758,51.5999,51.6188,13500.0
2011-03-29 11:15:00,54.42,54.5,54.42,54.5,21600.0,51.6283,51.7042,51.6283,51.7042,21600.0
2011-03-29 11:20:00,54.49,54.58,54.47,54.56,37600.0,51.6947,51.7801,51.6758,51.7611,37600.0
2011-03-29 11:25:00,54.56,54.57,54.54,54.57,11900.0,51.7611,51.7706,51.7422,51.7706,11900.0
2011-03-29 11:30:00,54.56,54.57,54.47,54.47,9000.0,51.7611,51.7706,51.6758,51.6758,9000.0
2011-03-29 11:35:00,54.47,54.48,54.42,54.42,9300.0,51.6758,51.6852,51.6283,51.6283,9300.0
2011-03-29 11:40:00,54.42,54.44,54.41,54.42,6000.0,51.6283,51.6473,51.6188,51.6283,6000.0
2011-03-29 11:45:00,54.42,54.44,54.39,54.42,10800.0,51.6283,51.6473,51.5999,51.6283,10800.0
2011-03-29 11:50:00,54.42,54.44,54.38,54.39,6200.0,51.6283,51.6473,51.5904,51.5999,6200.0
2011-03-29 11:55:00,54.39,54.47,54.37,54.47,8700.0,51.5999,51.6758,51.5809,51.6758,8700.0
2011-03-29 12:00:00,54.47,54.48,54.43,54.46,9200.0,51.6758,51.6852,51.6378,51.6663,9200.0
2011-03-29 12:05:00,54.45,54.48,54.44,54.44,10100.0,51.6568,51.6852,51.6473,51.6473,10100.0
2011-03-29 12:10:00,54.46,54.47,54.41,54.45,47300.0,51.6663,51.6758,51.6188,51.6568,47300.0
2011-03-29 12:15:00,54.44,54.5,54.44,54.5,6900.0,51.6473,51.7042,51.6473,51.7042,6900.0
2011-03-29 12:20:00,54.5,54.5,54.42,54.44,35000.0,51.7042,51.7042,51.6283,51.6473,35000.0
2011-03-29 12:25:00,54.43,54.45,54.37,54.39,15200.0,51.6378,51.6568,51.5809,51.5999,15200.0
2011-03-29 12:30:00,54.39,54.39,54.33,54.34,10700.0,51.5999,51.5999,51.5429,51.5524,10700.0
2011-03-29 12:35:00,54.34,54.36,54.33,54.35,9500.0,51.5524,51.5714,51.5429,51.5619,9500.0
2011-03-29 12:40:00,54.35,54.36,54.32,54.32,6900.0,51.5619,51.5714,51.5335,51.5335,6900.0
2011-03-29 12:45:00,54.33,54.35,54.32,54.33,12500.0,51.5429,51.5619,51.5335,51.5429,12500.0
2011-03-29 12:50:00,54.33,54.35,54.29,54.35,27400.0,51.5429,51.5619,51.505,51.5619,27400.0
2011-03-29 12:55:00,54.35,54.37,54.32,54.33,16300.0,51.5619,51.5809,51.5335,51.5429,16300.0
2011-03-29 13:00:00,54.32,54.35,54.32,54.33,20300.0,51.5335,51.5619,51.5335,51.5429,20300.0
2011-03-29 13:05:00,54.32,54.35,54.31,54.33,7100.0,51.5335,51.5619,51.524,51.5429,7100.0
2011-03-29 13:10:00,54.32,54.35,54.31,54.32,11000.0,51.5335,51.5619,51.524,51.5335,11000.0
2011-03-29 13:15:00,54.33,54.34,54.3,54.34,17500.0,51.5429,51.5524,51.5145,51.5524,17500.0
2011-03-29 13:20:00,54.33,54.35,54.32,54.32,9300.0,51.5429,51.5619,51.5335,51.5335,9300.0
2011-03-29 13:25:00,54.31,54.33,54.3,54.31,8400.0,51.524,51.5429,51.5145,51.524,8400.0
2011-03-29 13:30:00,54.33,54.34,54.31,54.33,7000.0,51.5429,51.5524,51.524,51.5429,7000.0
2011-03-29 13:35:00,54.33,54.33,54.28,54.31,12200.0,51.5429,51.5429,51.4955,51.524,12200.0
2011-03-29 13:40:00,54.32,54.32,54.29,54.32,8800.0,51.5335,51.5335,51.505,51.5335,8800.0
2011-03-29 13:45:00,54.31,54.33,54.29,54.31,16300.0,51.524,51.5429,51.505,51.524,16300.0
2011-03-29 13:50:00,54.3,54.31,54.27,54.3,10100.0,51.5145,51.524,51.486,51.5145,10100.0
2011-03-29 13:55:00,54.3,54.32,54.28,54.3,16700.0,51.5145,51.5335,51.4955,51.5145,16700.0
2011-03-29 14:00:00,54.3,54.32,54.29,54.3,56900.0,51.5145,51.5335,51.505,51.5145,56900.0
2011-03-29 14:05:00,54.3,54.3,54.28,54.3,14900.0,51.5145,51.5145,51.4955,51.5145,14900.0
2011-03-29 14:10:00,54.3,54.3,54.27,54.3,8100.0,51.5145,51.5145,51.486,51.5145,8100.0
2011-03-29 14:15:00,54.3,54.32,54.28,54.29,18200.0,51.5145,51.5335,51.4955,51.505,18200.0
2011-03-29 14:20:00,54.3,54.33,54.29,54.33,69100.0,51.5145,51.5429,51.505,51.5429,69100.0
2011-03-29 14:25:00,54.33,54.36,54.29,54.32,80500.0,51.5429,51.5714,51.505,51.5335,80500.0
2011-03-29 14:30:00,54.32,54.38,54.31,54.37,10500.0,51.5335,51.5904,51.524,51.5809,10500.0
2011-03-29 14:35:00,54.37,54.42,54.35,54.37,20200.0,51.5809,51.6283,51.5619,51.5809,20200.0
2011-03-29 14:40:00,54.37,54.42,54.36,54.38,40100.0,51.5809,51.6283,51.5714,51.5904,40100.0
2011-03-29 14:45:00,54.38,54.45,54.38,54.45,23700.0,51.5904,51.6568,51.5904,51.6568,23700.0
2011-03-29 14:50:00,54.45,54.49,54.45,54.49,15200.0,51.6568,51.6947,51.6568,51.6947,15200.0
2011-03-29 14:55:00,54.49,54.5,54.48,54.5,15200.0,51.6947,51.7042,51.6852,51.7042,15200.0
2011-03-29 15:00:00,54.5,54.51,54.49,54.51,19300.0,51.7042,51.7137,51.6947,51.7137,19300.0
2011-03-29 15:05:00,54.51,54.54,54.44,54.48,30700.0,51.7137,51.7422,51.6473,51.6852,30700.0
2011-03-29 15:10:00,54.48,54.54,54.46,54.52,42400.0,51.6852,51.7422,51.6663,51.7232,42400.0
2011-03-29 15:15:00,54.51,54.52,54.47,54.48,66900.0,51.7137,51.7232,51.6758,51.6852,66900.0
2011-03-29 15:20:00,54.48,54.57,54.47,54.56,37600.0,51.6852,51.7706,51.6758,51.7611,37600.0
2011-03-29 15:25:00,54.56,54.58,54.55,54.58,23900.0,51.7611,51.7801,51.7517,51.7801,23900.0
2011-03-29 15:30:00,54.59,54.6,54.51,54.55,31300.0,51.7896,51.7991,51.7137,51.7517,31300.0
2011-03-29 15:35:00,54.55,54.56,54.47,54.51,42000.0,51.7517,51.7611,51.6758,51.7137,42000.0
2011-03-29 15:40:00,54.51,54.57,54.49,54.56,38000.0,51.7137,51.7706,51.6947,51.7611,38000.0
2011-03-29 15:45:00,54.56,54.64,54.56,54.62,74900.0,51.7611,51.837,51.7611,51.8181,74900.0
2011-03-29 15:50:00,54.62,54.66,54.61,54.64,61000.0,51.8181,51.856,51.8086,51.837,61000.0
2011-03-29 15:55:00,54.65,54.66,54.59,54.61,145400.0,51.8465,51.856,51.7896,51.8086,145400.0
2011-03-30 09:30:00,54.81,54.97,54.75,54.84,47400.0,51.9983,52.1501,51.9414,52.0268,47400.0
2011-03-30 09:35:00,54.86,54.87,54.78,54.81,25400.0,52.0458,52.0552,51.9699,51.9983,25400.0
2011-03-30 09:40:00,54.81,54.88,54.72,54.8,24300.0,51.9983,52.0647,51.9129,51.9888,24300.0
2011-03-30 09:45:00,54.83,54.83,54.63,54.64,23300.0,52.0173,52.0173,51.8276,51.837,23300.0
2011-03-30 09:50:00,54.63,54.73,54.62,54.7,22700.0,51.8276,51.9224,51.8181,51.894,22700.0
2011-03-30 09:55:00,54.7,54.8,54.67,54.79,26800.0,51.894,51.9888,51.8655,51.9793,26800.0
2011-03-30 10:00:00,54.8,54.85,54.72,54.79,97300.0,51.9888,52.0363,51.9129,51.9793,97300.0
2011-03-30 10:05:00,54.8,54.8,54.7,54.75,55400.0,51.9888,51.9888,51.894,51.9414,55400.0
2011-03-30 10:10:00,54.73,54.75,54.67,54.69,40400.0,51.9224,51.9414,51.8655,51.8845,40400.0
2011-03-30 10:15:00,54.69,54.7,54.68,54.69,13800.0,51.8845,51.894,51.875,51.8845,13800.0
2011-03-30 10:20:00,54.69,54.73,54.68,54.69,24200.0,51.8845,51.9224,51.875,51.8845,24200.0
2011-03-30 10:25:00,54.69,54.7,54.67,54.68,14200.0,51.8845,51.894,51.8655,51.875,14200.0
2011-03-30 10:30:00,54.68,54.7,54.62,54.65,21900.0,51.875,51.894,51.8181,51.8465,21900.0
2011-03-30 10:35:00,54.65,54.68,54.63,54.66,136900.0,51.8465,51.875,51.8276,51.856,136900.0
2011-03-30 10:40:00,54.65,54.67,54.61,54.64,115200.0,51.8465,51.8655,51.8086,51.837,115200.0
2011-03-30 10:45:00,54.64,54.65,54.57,54.59,34400.0,51.837,51.8465,51.7706,51.7896,34400.0
2011-03-30 10:50:00,54.6,54.6,54.48,54.53,42700.0,51.7991,51.7991,51.6852,51.7327,42700.0
2011-03-30 10:55:00,54.52,54.54,54.49,54.51,30400.0,51.7232,51.7422,51.6947,51.7137,30400.0
2011-03-30 11:00:00,54.51,54.61,54.48,54.61,324000.0,51.7137,51.8086,51.6852,51.8086,324000.0
2011-03-30 11:05:00,54.6,54.62,54.57,54.58,30000.0,51.7991,51.8181,51.7706,51.7801,30000.0
2011-03-30 11:10:00,54.58,54.62,54.56,54.59,77200.0,51.7801,51.8181,51.7611,51.7896,77200.0
2011-03-30 11:15:00,54.61,54.61,54.57,54.6,14900.0,51.8086,51.8086,51.7706,51.7991,14900.0
2011-03-30 11:20:00,54.59,54.61,54.59,54.59,13000.0,51.7896,51.8086,51.7896,51.7896,13000.0
2011-03-30 11:25:00,54.6,54.62,54.56,54.59,23000.0,51.7991,51.8181,51.7611,51.7896,23000.0
2011-03-30 11:30:00,54.59,54.65,54.58,54.59,36100.0,51.7896,51.8465,51.7801,51.7896,36100.0
2011-03-30 11:35:00,54.6,54.61,54.57,54.59,12100.0,51.7991,51.8086,51.7706,51.7896,12100.0
2011-03-30 11:40:00,54.59,54.61,54.58,54.58,19300.0,51.7896,51.8086,51.7801,51.7801,19300.0
2011-03-30 11:45:00,54.58,54.61,54.56,54.6,105300.0,51.7801,51.8086,51.7611,51.7991,105300.0
2011-03-30 11:50:00,54.6,54.64,54.57,54.62,41400.0,51.7991,51.837,51.7706,51.8181,41400.0
2011-03-30 11:55:00,54.62,54.66,54.58,54.63,27600.0,51.8181,51.856,51.7801,51.8276,27600.0
2011-03-30 12:00:00,54.63,54.65,54.58,54.6,62400.0,51.8276,51.8465,51.7801,51.7991,62400.0
2011-03-30 12:05:00,54.61,54.69,54.61,54.69,39300.0,51.8086,51.8845,51.8086,51.8845,39300.0
2011-03-30 12:10:00,54.69,54.73,54.68,54.7,12900.0,51.8845,51.9224,51.875,51.894,12900.0
2011-03-30 12:15:00,54.71,54.76,54.66,54.68,24300.0,51.9035,51.9509,51.856,51.875,24300.0
2011-03-30 12:20:00,54.69,54.7,54.65,54.67,26000.0,51.8845,51.894,51.8465,51.8655,26000.0
2011-03-30 12:25:00,54.67,54.7,54.64,54.68,10400.0,51.8655,51.894,51.837,51.875,10400.0
2011-03-30 12:30:00,54.67,54.7,54.66,54.69,17900.0,51.8655,51.894,51.856,51.8845,17900.0
2011-03-30 12:35:00,54.68,54.72,54.68,54.71,14700.0,51.875,51.9129,51.875,51.9035,14700.0
2011-03-30 12:40:00,54.71,54.74,54.7,54.73,22300.0,51.9035,51.9319,51.894,51.9224,22300.0
2011-03-30 12:45:00,54.73,54.75,54.71,54.72,29500.0,51.9224,51.9414,51.9035,51.9129,29500.0
2011-03-30 12:50:00,54.73,54.76,54.72,54.75,13100.0,51.9224,51.9509,51.9129,51.9414,13100.0
2011-03-30 12:55:00,54.73,54.77,54.72,54.73,17700.0,51.9224,51.9604,51.9129,51.9224,17700.0
2011-03-30 13:00:00,54.73,54.75,54.69,54.72,19500.0,51.9224,51.9414,51.8845,51.9129,19500.0
2011-03-30 13:05:00,54.73,54.73,54.69,54.73,65800.0,51.9224,51.9224,51.8845,51.9224,65800.0
2011-03-30 13:10:00,54.73,54.73,54.71,54.72,16100.0,51.9224,51.9224,51.9035,51.9129,16100.0
2011-03-30 13:15:00,54.72,54.75,54.71,54.75,43400.0,51.9129,51.9414,51.9035,51.9414,43400.0
2011-03-30 13:20:00,54.76,54.76,54.73,54.75,19200.0,51.9509,51.9509,51.9224,51.9414,19200.0
2011-03-30 13:25:00,54.75,54.76,54.73,54.74,14100.0,51.9414,51.9509,51.9224,51.9319,14100.0
2011-03-30 13:30:00,54.75,54.76,54.72,54.75,16600.0,51.9414,51.9509,51.9129,51.9414,16600.0
2011-03-30 13:35:00,54.76,54.78,54.71,54.74,76700.0,51.9509,51.9699,51.9035,51.9319,76700.0
2011-03-30 13:40:00,54.73,54.79,54.73,54.77,18400.0,51.9224,51.9793,51.9224,51.9604,18400.0
2011-03-30 13:45:00,54.76,54.8,54.76,54.8,9700.0,51.9509,51.9888,51.9509,51.9888,9700.0
2011-03-30 13:50:00,54.8,54.81,54.75,54.78,12800.0,51.9888,51.9983,51.9414,51.9699,12800.0
2011-03-30 13:55:00,54.78,54.8,54.74,54.78,17400.0,51.9699,51.9888,51.9319,51.9699,17400.0
2011-03-30 14:00:00,54.77,54.78,54.74,54.77,19900.0,51.9604,51.9699,51.9319,51.9604,19900.0
2011-03-30 14:05:00,54.78,54.78,54.75,54.77,26100.0,51.9699,51.9699,51.9414,51.9604,26100.0
2011-03-30 14:10:00,54.78,54.79,54.73,54.73,35300.0,51.9699,51.9793,51.9224,51.9224,35300.0
2011-03-30 14:15:00,54.72,54.76,54.72,54.74,19000.0,51.9129,51.9509,51.9129,51.9319,19000.0
2011-03-30 14:20:00,54.74,54.76,54.72,54.75,23400.0,51.9319,51.9509,51.9129,51.9414,23400.0
2011-03-30 14:25:00,54.76,54.77,54.71,54.77,75700.0,51.9509,51.9604,51.9035,51.9604,75700.0
2011-03-30 14:30:00,54.76,54.84,54.76,54.84,44500.0,51.9509,52.0268,51.9509,52.0268,44500.0
2011-03-30 14:35:00,54.84,54.84,54.8,54.82,30100.0,52.0268,52.0268,51.9888,52.0078,30100.0
2011-03-30 14:40:00,54.82,54.86,54.81,54.85,46300.0,52.0078,52.0458,51.9983,52.0363,46300.0
2011-03-30 14:45:00,54.85,54.89,54.85,54.89,23300.0,52.0363,52.0742,52.0363,52.0742,23300.0
2011-03-30 14:50:00,54.9,54.9,54.84,54.85,34500.0,52.0837,52.0837,52.0268,52.0363,34500.0
2011-03-30 14:55:00,54.85,54.87,54.83,54.83,32100.0,52.0363,52.0552,52.0173,52.0173,32100.0
2011-03-30 15:00:00,54.83,54.86,54.82,54.85,35300.0,52.0173,52.0458,52.0078,52.0363,35300.0
2011-03-30 15:05:00,54.85,54.86,54.82,54.84,114400.0,52.0363,52.0458,52.0078,52.0268,114400.0
2011-03-30 15:10:00,54.84,54.89,54.84,54.86,41100.0,52.0268,52.0742,52.0268,52.0458,41100.0
2011-03-30 15:15:00,54.86,54.9,54.85,54.88,37100.0,52.0458,52.0837,52.0363,52.0647,37100.0
2011-03-30 15:20:00,54.88,54.89,54.85,54.88,37900.0,52.0647,52.0742,52.0363,52.0647,37900.0
2011-03-30 15:25:00,54.87,54.9,54.85,54.86,65700.0,52.0552,52.0837,52.0363,52.0458,65700.0
2011-03-30 15:30:00,54.87,54.89,54.86,54.87,58800.0,52.0552,52.0742,52.0458,52.0552,58800.0
2011-03-30 15:35:00,54.88,54.9,54.86,54.87,65300.0,52.0647,52.0837,52.0458,52.0552,65300.0
2011-03-30 15:40:00,54.87,54.9,54.86,54.9,85200.0,52.0552,52.0837,52.0458,52.0837,85200.0
2011-03-30 15:45:00,54.89,54.9,54.83,54.83,118500.0,52.0742,52.0837,52.0173,52.0173,118500.0
2011-03-30 15:50:00,54.83,54.85,54.79,54.85,106300.0,52.0173,52.0363,51.9793,52.0363,106300.0
2011-03-30 15:55:00,54.85,54.9,54.82,54.9,237200.0,52.0363,52.0837,52.0078,52.0837,237200.0
2011-03-31 09:30:00,54.87,54.97,54.86,54.88,44000.0,52.0552,52.1501,52.0458,52.0647,44000.0
2011-03-31 09:35:00,54.9,54.91,54.77,54.78,28700.0,52.0837,52.0932,51.9604,51.9699,28700.0
2011-03-31 09:40:00,54.79,54.83,54.76,54.78,22000.0,51.9793,52.0173,51.9509,51.9699,22000.0
2011-03-31 09:45:00,54.79,54.8,54.73,54.75,35100.0,51.9793,51.9888,51.9224,51.9414,35100.0
2011-03-31 09:50:00,54.76,54.77,54.67,54.67,33000.0,51.9509,51.9604,51.8655,51.8655,33000.0
2011-03-31 09:55:00,54.66,54.7,54.62,54.69,20000.0,51.856,51.894,51.8181,51.8845,20000.0
2011-03-31 10:00:00,54.69,54.75,54.62,54.63,22500.0,51.8845,51.9414,51.8181,51.8276,22500.0
2011-03-31 10:05:00,54.62,54.66,54.57,54.59,40600.0,51.8181,51.856,51.7706,51.7896,40600.0
2011-03-31 10:10:00,54.6,54.67,54.55,54.65,28800.0,51.7991,51.8655,51.7517,51.8465,28800.0
2011-03-31 10:15:00,54.66,54.7,54.66,54.68,5900.0,51.856,51.894,51.856,51.875,5900.0
2011-03-31 10:20:00,54.68,54.79,54.68,54.78,45500.0,51.875,51.9793,51.875,51.9699,45500.0
2011-03-31 10:25:00,54.78,54.81,54.74,54.77,17600.0,51.9699,51.9983,51.9319,51.9604,17600.0
2011-03-31 10:30:00,54.78,54.81,54.77,54.77,22300.0,51.9699,51.9983,51.9604,51.9604,22300.0
2011-03-31 10:35:00,54.78,54.86,54.76,54.84,35000.0,51.9699,52.0458,51.9509,52.0268,35000.0
2011-03-31 10:40:00,54.85,54.88,54.79,54.86,13700.0,52.0363,52.0647,51.9793,52.0458,13700.0
2011-03-31 10:45:00,54.86,54.91,54.84,54.87,23400.0,52.0458,52.0932,52.0268,52.0552,23400.0
2011-03-31 10:50:00,54.87,54.88,54.8,54.85,11400.0,52.0552,52.0647,51.9888,52.0363,11400.0
2011-03-31 10:55:00,54.85,54.89,54.8,54.86,26000.0,52.0363,52.0742,51.9888,52.0458,26000.0
2011-03-31 11:00:00,54.87,54.92,54.84,54.87,44200.0,52.0552,52.1027,52.0268,52.0552,44200.0
2011-03-31 11:05:00,54.88,54.88,54.78,54.83,19000.0,52.0647,52.0647,51.9699,52.0173,19000.0
2011-03-31 11:10:00,54.82,54.87,54.8,54.86,18400.0,52.0078,52.0552,51.9888,52.0458,18400.0
2011-03-31 11:15:00,54.86,54.89,54.85,54.85,10400.0,52.0458,52.0742,52.0363,52.0363,10400.0
2011-03-31 11:20:00,54.86,54.88,54.77,54.77,11400.0,52.0458,52.0647,51.9604,51.9604,11400.0
2011-03-31 11:25:00,54.77,54.85,54.75,54.79,15800.0,51.9604,52.0363,51.9414,51.9793,15800.0
2011-03-31 11:30:00,54.8,54.84,54.77,54.79,15200.0,51.9888,52.0268,51.9604,51.9793,15200.0
2011-03-31 11:35:00,54.77,54.82,54.76,54.8,27700.0,51.9604,52.0078,51.9509,51.9888,27700.0
2011-03-31 11:40:00,54.8,54.83,54.79,54.81,12300.0,51.9888,52.0173,51.9793,51.9983,12300.0
2011-03-31 11:45:00,54.81,54.85,54.8,54.82,10300.0,51.9983,52.0363,51.9888,52.0078,10300.0
2011-03-31 11:50:00,54.81,54.84,54.77,54.81,9000.0,51.9983,52.0268,51.9604,51.9983,9000.0
2011-03-31 11:55:00,54.8,54.83,54.77,54.82,4100.0,51.9888,52.0173,51.9604,52.0078,4100.0
2011-03-31 12:00:00,54.82,54.84,54.8,54.82,6900.0,52.0078,52.0268,51.9888,52.0078,6900.0
2011-03-31 12:05:00,54.82,54.82,54.77,54.81,8900.0,52.0078,52.0078,51.9604,51.9983,8900.0
2011-03-31 12:10:00,54.81,54.82,54.78,54.79,9500.0,51.9983,52.0078,51.9699,51.9793,9500.0
2011-03-31 12:15:00,54.78,54.8,54.76,54.78,7800.0,51.9699,51.9888,51.9509,51.9699,7800.0
2011-03-31 12:20:00,54.77,54.79,54.74,54.76,16500.0,51.9604,51.9793,51.9319,51.9509,16500.0
2011-03-31 12:25:00,54.77,54.83,54.77,54.82,6700.0,51.9604,52.0173,51.9604,52.0078,6700.0
2011-03-31 12:30:00,54.82,54.84,54.82,54.83,3300.0,52.0078,52.0268,52.0078,52.0173,3300.0
2011-03-31 12:35:00,54.82,54.82,54.78,54.8,22400.0,52.0078,52.0078,51.9699,51.9888,22400.0
2011-03-31 12:40:00,54.79,54.82,54.78,54.8,8800.0,51.9793,52.0078,51.9699,51.9888,8800.0
2011-03-31 12:45:00,54.8,54.84,54.78,54.81,14400.0,51.9888,52.0268,51.9699,51.9983,14400.0
2011-03-31 12:50:00,54.81,54.81,54.78,54.81,7400.0,51.9983,51.9983,51.9699,51.9983,7400.0
2011-03-31 12:55:00,54.82,54.86,54.81,54.83,7600.0,52.0078,52.0458,51.9983,52.0173,7600.0
2011-03-31 13:00:00,54.82,54.86,54.82,54.85,4200.0,52.0078,52.0458,52.0078,52.0363,4200.0
2011-03-31 13:05:00,54.85,54.86,54.84,54.85,3700.0,52.0363,52.0458,52.0268,52.0363,3700.0
2011-03-31 13:10:00,54.85,54.9,54.85,54.87,9300.0,52.0363,52.0837,52.0363,52.0552,9300.0
2011-03-31 13:15:00,54.86,54.89,54.86,54.88,3400.0,52.0458,52.0742,52.0458,52.0647,3400.0
2011-03-31 13:20:00,54.88,54.91,54.86,54.91,3400.0,52.0647,52.0932,52.0458,52.0932,3400.0
2011-03-31 13:25:00,54.9,54.91,54.86,54.9,13200.0,52.0837,52.0932,52.0458,52.0837,13200.0
2011-03-31 13:30:00,54.9,54.92,54.9,54.91,19500.0,52.0837,52.1027,52.0837,52.0932,19500.0
2011-03-31 13:35:00,54.91,54.97,54.91,54.94,15200.0,52.0932,52.1501,52.0932,52.1217,15200.0
2011-03-31 13:40:00,54.94,54.97,54.94,54.94,7400.0,52.1217,52.1501,52.1217,52.1217,7400.0
2011-03-31 13:45:00,54.94,54.95,54.89,54.9,16100.0,52.1217,52.1311,52.0742,52.0837,16100.0
2011-03-31 13:50:00,54.9,54.92,54.88,54.89,16500.0,52.0837,52.1027,52.0647,52.0742,16500.0
2011-03-31 13:55:00,54.89,54.9,54.88,54.89,5900.0,52.0742,52.0837,52.0647,52.0742,5900.0
2011-03-31 14:00:00,54.89,54.94,54.88,54.94,7800.0,52.0742,52.1217,52.0647,52.1217,7800.0
2011-03-31 14:05:00,54.94,54.99,54.94,54.98,10400.0,52.1217,52.1691,52.1217,52.1596,10400.0
2011-03-31 14:10:00,54.98,55.0,54.97,55.0,8000.0,52.1596,52.1786,52.1501,52.1786,8000.0
2011-03-31 14:15:00,55.0,55.04,54.99,55.02,22700.0,52.1786,52.2165,52.1691,52.1975,22700.0
2011-03-31 14:20:00,55.01,55.04,55.01,55.01,8200.0,52.1881,52.2165,52.1881,52.1881,8200.0
2011-03-31 14:25:00,55.01,55.04,54.98,55.03,31100.0,52.1881,52.2165,52.1596,52.207,31100.0
2011-03-31 14:30:00,55.02,55.06,55.02,55.03,15900.0,52.1975,52.2355,52.1975,52.207,15900.0
2011-03-31 14:35:00,55.04,55.04,55.01,55.04,21300.0,52.2165,52.2165,52.1881,52.2165,21300.0
2011-03-31 14:40:00,55.04,55.08,55.03,55.04,21100.0,52.2165,52.2545,52.207,52.2165,21100.0
2011-03-31 14:45:00,55.04,55.05,55.03,55.04,15600.0,52.2165,52.226,52.207,52.2165,15600.0
2011-03-31 14:50:00,55.03,55.08,55.01,55.07,33500.0,52.207,52.2545,52.1881,52.245,33500.0
2011-03-31 14:55:00,55.07,55.1,55.05,55.1,26900.0,52.245,52.2734,52.226,52.2734,26900.0
2011-03-31 15:00:00,55.1,55.11,55.07,55.1,29300.0,52.2734,52.2829,52.245,52.2734,29300.0
2011-03-31 15:05:00,55.11,55.13,55.1,55.12,36300.0,52.2829,52.3019,52.2734,52.2924,36300.0
2011-03-31 15:10:00,55.12,55.12,55.06,55.12,57900.0,52.2924,52.2924,52.2355,52.2924,57900.0
2011-03-31 15:15:00,55.12,55.16,55.11,55.15,27900.0,52.2924,52.3304,52.2829,52.3209,27900.0
2011-03-31 15:20:00,55.14,55.2,55.14,55.2,47800.0,52.3114,52.3683,52.3114,52.3683,47800.0
2011-03-31 15:25:00,55.21,55.21,55.14,55.18,49800.0,52.3778,52.3778,52.3114,52.3493,49800.0
2011-03-31 15:30:00,55.18,55.25,55.17,55.24,99100.0,52.3493,52.4157,52.3399,52.4063,99100.0
2011-03-31 15:35:00,55.24,55.3,55.23,55.3,92500.0,52.4063,52.4632,52.3968,52.4632,92500.0
2011-03-31 15:40:00,55.29,55.36,55.29,55.34,124500.0,52.4537,52.5201,52.4537,52.5011,124500.0
2011-03-31 15:45:00,55.35,55.35,55.21,55.25,202300.0,52.5106,52.5106,52.3778,52.4157,202300.0
2011-03-31 15:50:00,55.3,55.5,55.24,55.46,278400.0,52.4632,52.6529,52.4063,52.615,278400.0
2011-03-31 15:55:00,55.45,55.6,55.43,55.57,476100.0,52.6055,52.7478,52.5865,52.7193,476100.0
2011-04-01 09:30:00,55.66,55.98,55.59,55.89,71300.0,52.8047,53.1083,52.7383,53.0229,71300.0
2011-04-01 09:35:00,55.86,56.05,55.86,56.03,40000.0,52.9945,53.1747,52.9945,53.1557,40000.0
2011-04-01 09:40:00,56.05,56.05,55.94,55.94,53600.0,53.1747,53.1747,53.0704,53.0704,53600.0
2011-04-01 09:45:00,55.93,55.94,55.81,55.81,35700.0,53.0609,53.0704,52.947,52.947,35700.0
2011-04-01 09:50:00,55.81,55.82,55.64,55.64,53000.0,52.947,52.9565,52.7857,52.7857,53000.0
2011-04-01 09:55:00,55.65,55.75,55.61,55.72,22300.0,52.7952,52.8901,52.7573,52.8616,22300.0
2011-04-01 10:00:00,55.72,55.83,55.69,55.82,45100.0,52.8616,52.966,52.8332,52.9565,45100.0
2011-04-01 10:05:00,55.81,55.82,55.75,55.75,34900.0,52.947,52.9565,52.8901,52.8901,34900.0
2011-04-01 10:10:00,55.76,55.82,55.75,55.8,40700.0,52.8996,52.9565,52.8901,52.9375,40700.0
2011-04-01 10:15:00,55.8,55.8,55.74,55.79,87900.0,52.9375,52.9375,52.8806,52.928,87900.0
2011-04-01 10:20:00,55.8,55.84,55.77,55.8,95000.0,52.9375,52.9755,52.9091,52.9375,95000.0
2011-04-01 10:25:00,55.8,55.86,55.78,55.86,41900.0,52.9375,52.9945,52.9186,52.9945,41900.0
2011-04-01 10:30:00,55.86,55.95,55.86,55.95,29400.0,52.9945,53.0798,52.9945,53.0798,29400.0
2011-04-01 10:35:00,55.95,56.03,55.93,56.0,53900.0,53.0798,53.1557,53.0609,53.1273,53900.0
2011-04-01 10:40:00,56.0,56.06,56.0,56.05,38300.0,53.1273,53.1842,53.1273,53.1747,38300.0
2011-04-01 10:45:00,56.06,56.07,56.04,56.05,23500.0,53.1842,53.1937,53.1652,53.1747,23500.0
2011-04-01 10:50:00,56.05,56.1,56.04,56.1,36400.0,53.1747,53.2221,53.1652,53.2221,36400.0
2011-04-01 10:55:00,56.09,56.13,56.09,56.11,21600.0,53.2127,53.2506,53.2127,53.2316,21600.0
2011-04-01 11:00:00,56.12,56.16,56.09,56.1,42700.0,53.2411,53.2791,53.2127,53.2221,42700.0
2011-04-01 11:05:00,56.1,56.1,56.05,56.06,38200.0,53.2221,53.2221,53.1747,53.1842,38200.0
2011-04-01 11:10:00,56.05,56.16,56.0,56.16,42200.0,53.1747,53.2791,53.1273,53.2791,42200.0
2011-04-01 11:15:00,56.16,56.26,56.15,56.23,69700.0,53.2791,53.3739,53.2696,53.3455,69700.0
2011-04-01 11:20:00,56.23,56.25,56.19,56.21,24200.0,53.3455,53.3645,53.3075,53.3265,24200.0
2011-04-01 11:25:00,56.21,56.21,56.15,56.19,17500.0,53.3265,53.3265,53.2696,53.3075,17500.0
2011-04-01 11:30:00,56.2,56.27,56.19,56.25,33300.0,53.317,53.3834,53.3075,53.3645,33300.0
2011-04-01 11:35:00,56.25,56.28,56.22,56.26,25400.0,53.3645,53.3929,53.336,53.3739,25400.0
2011-04-01 11:40:00,56.26,56.35,56.24,56.31,42000.0,53.3739,53.4593,53.355,53.4214,42000.0
2011-04-01 11:45:00,56.3,56.3,56.21,56.24,16800.0,53.4119,53.4119,53.3265,53.355,16800.0
2011-04-01 11:50:00,56.24,56.24,56.15,56.15,7200.0,53.355,53.355,53.2696,53.2696,7200.0
2011-04-01 11:55:00,56.15,56.25,56.14,56.24,17500.0,53.2696,53.3645,53.2601,53.355,17500.0
2011-04-01 12:00:00,56.22,56.22,56.13,56.14,14800.0,53.336,53.336,53.2506,53.2601,14800.0
2011-04-01 12:05:00,56.14,56.18,56.13,56.18,14000.0,53.2601,53.298,53.2506,53.298,14000.0
2011-04-01 12:10:00,56.18,56.18,56.11,56.12,11300.0,53.298,53.298,53.2316,53.2411,11300.0
2011-04-01 12:15:00,56.12,56.12,56.07,56.07,9800.0,53.2411,53.2411,53.1937,53.1937,9800.0
2011-04-01 12:20:00,56.08,56.12,56.07,56.11,20500.0,53.2032,53.2411,53.1937,53.2316,20500.0
2011-04-01 12:25:00,56.11,56.12,56.06,56.06,13600.0,53.2316,53.2411,53.1842,53.1842,13600.0
2011-04-01 12:30:00,56.07,56.07,56.03,56.05,12600.0,53.1937,53.1937,53.1557,53.1747,12600.0
2011-04-01 12:35:00,56.05,56.05,56.03,56.04,12100.0,53.1747,53.1747,53.1557,53.1652,12100.0
2011-04-01 12:40:00,56.05,56.05,56.02,56.02,6600.0,53.1747,53.1747,53.1462,53.1462,6600.0
2011-04-01 12:45:00,56.02,56.02,56.0,56.0,9800.0,53.1462,53.1462,53.1273,53.1273,9800.0
2011-04-01 12:50:00,56.0,56.04,56.0,56.02,16100.0,53.1273,53.1652,53.1273,53.1462,16100.0
2011-04-01 12:55:00,56.02,56.03,56.0,56.03,10100.0,53.1462,53.1557,53.1273,53.1557,10100.0
2011-04-01 13:00:00,56.02,56.02,56.0,56.01,5900.0,53.1462,53.1462,53.1273,53.1368,5900.0
2011-04-01 13:05:00,56.0,56.03,56.0,56.02,20700.0,53.1273,53.1557,53.1273,53.1462,20700.0
2011-04-01 13:10:00,56.01,56.03,56.01,56.02,11300.0,53.1368,53.1557,53.1368,53.1462,11300.0
2011-04-01 13:15:00,56.02,56.03,56.02,56.02,7300.0,53.1462,53.1557,53.1462,53.1462,7300.0
2011-04-01 13:20:00,56.02,56.04,56.02,56.04,7500.0,53.1462,53.1652,53.1462,53.1652,7500.0
2011-04-01 13:25:00,56.04,56.12,56.04,56.1,25500.0,53.1652,53.2411,53.1652,53.2221,25500.0
2011-04-01 13:30:00,56.1,56.1,56.07,56.08,10900.0,53.2221,53.2221,53.1937,53.2032,10900.0
2011-04-01 13:35:00,56.09,56.09,56.06,56.08,10500.0,53.2127,53.2127,53.1842,53.2032,10500.0
2011-04-01 13:40:00,56.06,56.15,56.06,56.12,22700.0,53.1842,53.2696,53.1842,53.2411,22700.0
2011-04-01 13:45:00,56.12,56.12,56.09,56.09,15200.0,53.2411,53.2411,53.2127,53.2127,15200.0
2011-04-01 13:50:00,56.09,56.13,56.08,56.11,11100.0,53.2127,53.2506,53.2032,53.2316,11100.0
2011-04-01 13:55:00,56.09,56.14,56.08,56.14,12700.0,53.2127,53.2601,53.2032,53.2601,12700.0
2011-04-01 14:00:00,56.13,56.13,56.05,56.05,20200.0,53.2506,53.2506,53.1747,53.1747,20200.0
2011-04-01 14:05:00,56.05,56.11,56.05,56.11,14500.0,53.1747,53.2316,53.1747,53.2316,14500.0
2011-04-01 14:10:00,56.11,56.12,56.06,56.06,23100.0,53.2316,53.2411,53.1842,53.1842,23100.0
2011-04-01 14:15:00,56.06,56.06,56.0,56.0,17600.0,53.1842,53.1842,53.1273,53.1273,17600.0
2011-04-01 14:20:00,56.0,56.01,56.0,56.01,56200.0,53.1273,53.1368,53.1273,53.1368,56200.0
2011-04-01 14:25:00,56.0,56.02,55.96,56.0,130500.0,53.1273,53.1462,53.0893,53.1273,130500.0
2011-04-01 14:30:00,56.0,56.02,56.0,56.01,48900.0,53.1273,53.1462,53.1273,53.1368,48900.0
2011-04-01 14:35:00,56.02,56.03,55.94,55.95,25100.0,53.1462,53.1557,53.0704,53.0798,25100.0
2011-04-01 14:40:00,55.95,55.95,55.88,55.88,23600.0,53.0798,53.0798,53.0134,53.0134,23600.0
2011-04-01 14:45:00,55.88,55.94,55.87,55.88,35300.0,53.0134,53.0704,53.0039,53.0134,35300.0
2011-04-01 14:50:00,55.88,55.88,55.84,55.84,23300.0,53.0134,53.0134,52.9755,52.9755,23300.0
2011-04-01 14:55:00,55.85,55.9,55.81,55.88,25400.0,52.985,53.0324,52.947,53.0134,25400.0
2011-04-01 15:00:00,55.88,55.9,55.84,55.85,35400.0,53.0134,53.0324,52.9755,52.985,35400.0
2011-04-01 15:05:00,55.85,55.85,55.81,55.82,19500.0,52.985,52.985,52.947,52.9565,19500.0
2011-04-01 15:10:00,55.81,55.84,55.7,55.74,72500.0,52.947,52.9755,52.8427,52.8806,72500.0
2011-04-01 15:15:00,55.74,55.87,55.73,55.84,76500.0,52.8806,53.0039,52.8711,52.9755,76500.0
2011-04-01 15:20:00,55.85,55.89,55.79,55.8,38300.0,52.985,53.0229,52.928,52.9375,38300.0
2011-04-01 15:25:00,55.8,55.83,55.78,55.79,39000.0,52.9375,52.966,52.9186,52.928,39000.0
2011-04-01 15:30:00,55.8,55.8,55.75,55.79,152500.0,52.9375,52.9375,52.8901,52.928,152500.0
2011-04-01 15:35:00,55.8,55.83,55.74,55.77,87300.0,52.9375,52.966,52.8806,52.9091,87300.0
2011-04-01 15:40:00,55.78,55.88,55.75,55.87,56200.0,52.9186,53.0134,52.8901,53.0039,56200.0
2011-04-01 15:45:00,55.88,55.94,55.88,55.92,82800.0,53.0134,53.0704,53.0134,53.0514,82800.0
2011-04-01 15:50:00,55.91,55.97,55.91,55.96,73000.0,53.0419,53.0988,53.0419,53.0893,73000.0
2011-04-01 15:55:00,55.95,56.0,55.95,55.96,159800.0,53.0798,53.1273,53.0798,53.0893,159800.0
2011-04-04 09:30:00,56.61,56.61,56.07,56.21,39900.0,53.706,53.706,53.1937,53.3265,39900.0
2011-04-04 09:35:00,56.23,56.41,56.19,56.3,35000.0,53.3455,53.5162,53.3075,53.4119,35000.0
2011-04-04 09:40:00,56.3,56.34,56.13,56.16,31500.0,53.4119,53.4498,53.2506,53.2791,31500.0
2011-04-04 09:45:00,56.17,56.18,55.92,55.96,89800.0,53.2886,53.298,53.0514,53.0893,89800.0
2011-04-04 09:50:00,55.95,56.0,55.84,55.89,67000.0,53.0798,53.1273,52.9755,53.0229,67000.0
2011-04-04 09:55:00,55.89,55.89,55.75,55.83,49800.0,53.0229,53.0229,52.8901,52.966,49800.0
2011-04-04 10:00:00,55.82,55.82,55.66,55.77,34100.0,52.9565,52.9565,52.8047,52.9091,34100.0
2011-04-04 10:05:00,55.76,55.8,55.7,55.73,28400.0,52.8996,52.9375,52.8427,52.8711,28400.0
2011-04-04 10:10:00,55.72,55.81,55.7,55.77,29200.0,52.8616,52.947,52.8427,52.9091,29200.0
2011-04-04 10:15:00,55.76,55.77,55.68,55.68,26100.0,52.8996,52.9091,52.8237,52.8237,26100.0
2011-04-04 10:20:00,55.68,55.75,55.63,55.75,48100.0,52.8237,52.8901,52.7763,52.8901,48100.0
2011-04-04 10:25:00,55.75,55.76,55.61,55.62,32400.0,52.8901,52.8996,52.7573,52.7668,32400.0
2011-04-04 10:30:00,55.62,55.74,55.61,55.73,15300.0,52.7668,52.8806,52.7573,52.8711,15300.0
2011-04-04 10:35:00,55.75,55.81,55.72,55.78,19500.0,52.8901,52.947,52.8616,52.9186,19500.0
2011-04-04 10:40:00,55.78,55.81,55.72,55.75,21200.0,52.9186,52.947,52.8616,52.8901,21200.0
2011-04-04 10:45:00,55.76,55.76,55.69,55.73,14300.0,52.8996,52.8996,52.8332,52.8711,14300.0
2011-04-04 10:50:00,55.73,55.77,55.73,55.75,11500.0,52.8711,52.9091,52.8711,52.8901,11500.0
2011-04-04 10:55:00,55.75,55.75,55.67,55.7,17300.0,52.8901,52.8901,52.8142,52.8427,17300.0
2011-04-04 11:00:00,55.7,55.75,55.7,55.75,21600.0,52.8427,52.8901,52.8427,52.8901,21600.0
2011-04-04 11:05:00,55.75,55.75,55.67,55.71,12500.0,52.8901,52.8901,52.8142,52.8522,12500.0
2011-04-04 11:10:00,55.71,55.8,55.68,55.8,35300.0,52.8522,52.9375,52.8237,52.9375,35300.0
2011-04-04 11:15:00,55.8,55.82,55.8,55.82,15300.0,52.9375,52.9565,52.9375,52.9565,15300.0
2011-04-04 11:20:00,55.81,55.85,55.78,55.85,18600.0,52.947,52.985,52.9186,52.985,18600.0
2011-04-04 11:25:00,55.85,55.89,55.83,55.89,23500.0,52.985,53.0229,52.966,53.0229,23500.0
2011-04-04 11:30:00,55.88,55.9,55.87,55.89,15900.0,53.0134,53.0324,53.0039,53.0229,15900.0
2011-04-04 11:35:00,55.89,55.91,55.87,55.9,9200.0,53.0229,53.0419,53.0039,53.0324,9200.0
2011-04-04 11:40:00,55.9,55.95,55.89,55.94,13800.0,53.0324,53.0798,53.0229,53.0704,13800.0
2011-04-04 11:45:00,55.94,55.96,55.92,55.93,6300.0,53.0704,53.0893,53.0514,53.0609,6300.0
2011-04-04 11:50:00,55.92,55.94,55.9,55.92,7100.0,53.0514,53.0704,53.0324,53.0514,7100.0
2011-04-04 11:55:00,55.93,55.95,55.92,55.94,29800.0,53.0609,53.0798,53.0514,53.0704,29800.0
2011-04-04 12:00:00,55.94,55.97,55.94,55.97,11500.0,53.0704,53.0988,53.0704,53.0988,11500.0
2011-04-04 12:05:00,55.96,55.96,55.87,55.9,8000.0,53.0893,53.0893,53.0039,53.0324,8000.0
2011-04-04 12:10:00,55.9,55.93,55.9,55.93,5200.0,53.0324,53.0609,53.0324,53.0609,5200.0
2011-04-04 12:15:00,55.93,55.93,55.89,55.89,5600.0,53.0609,53.0609,53.0229,53.0229,5600.0
2011-04-04 12:20:00,55.9,55.91,55.87,55.88,9500.0,53.0324,53.0419,53.0039,53.0134,9500.0
2011-04-04 12:25:00,55.88,55.9,55.86,55.86,7500.0,53.0134,53.0324,52.9945,52.9945,7500.0
2011-04-04 12:30:00,55.84,55.86,55.84,55.85,14500.0,52.9755,52.9945,52.9755,52.985,14500.0
2011-04-04 12:35:00,55.85,55.86,55.83,55.85,14700.0,52.985,52.9945,52.966,52.985,14700.0
2011-04-04 12:40:00,55.84,55.9,55.84,55.88,11000.0,52.9755,53.0324,52.9755,53.0134,11000.0
2011-04-04 12:45:00,55.88,55.89,55.81,55.82,22500.0,53.0134,53.0229,52.947,52.9565,22500.0
2011-04-04 12:50:00,55.81,55.82,55.77,55.79,9700.0,52.947,52.9565,52.9091,52.928,9700.0
2011-04-04 12:55:00,55.79,55.86,55.79,55.86,12200.0,52.928,52.9945,52.928,52.9945,12200.0
2011-04-04 13:00:00,55.86,55.89,55.84,55.88,13600.0,52.9945,53.0229,52.9755,53.0134,13600.0
2011-04-04 13:05:00,55.89,55.91,55.88,55.91,9400.0,53.0229,53.0419,53.0134,53.0419,9400.0
2011-04-04 13:10:00,55.9,55.91,55.87,55.91,23400.0,53.0324,53.0419,53.0039,53.0419,23400.0
2011-04-04 13:15:00,55.91,55.95,55.9,55.9,41500.0,53.0419,53.0798,53.0324,53.0324,41500.0
2011-04-04 13:20:00,55.9,55.94,55.9,55.93,36400.0,53.0324,53.0704,53.0324,53.0609,36400.0
2011-04-04 13:25:00,55.93,55.93,55.9,55.9,21100.0,53.0609,53.0609,53.0324,53.0324,21100.0
2011-04-04 13:30:00,55.89,55.9,55.83,55.86,14700.0,53.0229,53.0324,52.966,52.9945,14700.0
2011-04-04 13:35:00,55.85,55.88,55.83,55.85,27100.0,52.985,53.0134,52.966,52.985,27100.0
2011-04-04 13:40:00,55.84,55.86,55.79,55.86,7700.0,52.9755,52.9945,52.928,52.9945,7700.0
2011-04-04 13:45:00,55.85,55.86,55.79,55.79,9800.0,52.985,52.9945,52.928,52.928,9800.0
2011-04-04 13:50:00,55.78,55.79,55.7,55.73,24400.0,52.9186,52.928,52.8427,52.8711,24400.0
2011-04-04 13:55:00,55.73,55.77,55.71,55.77,10900.0,52.8711,52.9091,52.8522,52.9091,10900.0
2011-04-04 14:00:00,55.76,55.82,55.73,55.82,16700.0,52.8996,52.9565,52.8711,52.9565,16700.0
2011-04-04 14:05:00,55.82,55.85,55.81,55.82,16800.0,52.9565,52.985,52.947,52.9565,16800.0
2011-04-04 14:10:00,55.81,55.85,55.81,55.85,6800.0,52.947,52.985,52.947,52.985,6800.0
2011-04-04 14:15:00,55.84,55.86,55.8,55.86,9100.0,52.9755,52.9945,52.9375,52.9945,9100.0
2011-04-04 14:20:00,55.85,55.88,55.83,55.83,12000.0,52.985,53.0134,52.966,52.966,12000.0
2011-04-04 14:25:00,55.83,55.89,55.82,55.89,21600.0,52.966,53.0229,52.9565,53.0229,21600.0
2011-04-04 14:30:00,55.88,55.92,55.88,55.89,12900.0,53.0134,53.0514,53.0134,53.0229,12900.0
2011-04-04 14:35:00,55.89,55.93,55.89,55.9,22200.0,53.0229,53.0609,53.0229,53.0324,22200.0
2011-04-04 14:40:00,55.89,55.91,55.88,55.91,8400.0,53.0229,53.0419,53.0134,53.0419,8400.0
2011-04-04 14:45:00,55.91,55.92,55.88,55.88,10500.0,53.0419,53.0514,53.0134,53.0134,10500.0
2011-04-04 14:50:00,55.88,55.88,55.83,55.83,18400.0,53.0134,53.0134,52.966,52.966,18400.0
2011-04-04 14:55:00,55.83,55.86,55.83,55.86,16400.0,52.966,52.9945,52.966,52.9945,16400.0
2011-04-04 15:00:00,55.85,55.87,55.83,55.86,38900.0,52.985,53.0039,52.966,52.9945,38900.0
2011-04-04 15:05:00,55.86,55.89,55.83,55.84,17100.0,52.9945,53.0229,52.966,52.9755,17100.0
2011-04-04 15:10:00,55.84,55.89,55.82,55.86,131900.0,52.9755,53.0229,52.9565,52.9945,131900.0
2011-04-04 15:15:00,55.86,55.9,55.84,55.84,32600.0,52.9945,53.0324,52.9755,52.9755,32600.0
2011-04-04 15:20:00,55.84,55.9,55.83,55.88,41800.0,52.9755,53.0324,52.966,53.0134,41800.0
2011-04-04 15:25:00,55.88,55.92,55.87,55.9,58200.0,53.0134,53.0514,53.0039,53.0324,58200.0
2011-04-04 15:30:00,55.9,55.93,55.88,55.89,46600.0,53.0324,53.0609,53.0134,53.0229,46600.0
2011-04-04 15:35:00,55.9,55.96,55.89,55.94,42400.0,53.0324,53.0893,53.0229,53.0704,42400.0
2011-04-04 15:40:00,55.94,55.95,55.84,55.87,130200.0,53.0704,53.0798,52.9755,53.0039,130200.0
2011-04-04 15:45:00,55.88,55.91,55.85,55.86,79500.0,53.0134,53.0419,52.985,52.9945,79500.0
2011-04-04 15:50:00,55.85,55.86,55.79,55.79,156300.0,52.985,52.9945,52.928,52.928,156300.0
2011-04-04 15:55:00,55.79,55.86,55.78,55.84,211700.0,52.928,52.9945,52.9186,52.9755,211700.0
2011-04-05 09:30:00,55.39,55.83,55.39,55.5,88700.0,52.5486,52.966,52.5486,52.6529,88700.0
2011-04-05 09:35:00,55.51,55.56,55.14,55.2,66300.0,52.6624,52.7098,52.3114,52.3683,66300.0
2011-04-05 09:40:00,55.2,55.25,55.14,55.23,44200.0,52.3683,52.4157,52.3114,52.3968,44200.0
2011-04-05 09:45:00,55.22,55.36,55.21,55.28,39900.0,52.3873,52.5201,52.3778,52.4442,39900.0
2011-04-05 09:50:00,55.3,55.32,55.23,55.23,26700.0,52.4632,52.4822,52.3968,52.3968,26700.0
2011-04-05 09:55:00,55.24,55.31,55.2,55.3,30300.0,52.4063,52.4727,52.3683,52.4632,30300.0
2011-04-05 10:00:00,55.3,55.31,55.15,55.19,36700.0,52.4632,52.4727,52.3209,52.3588,36700.0
2011-04-05 10:05:00,55.18,55.18,55.1,55.14,20900.0,52.3493,52.3493,52.2734,52.3114,20900.0
2011-04-05 10:10:00,55.13,55.19,55.12,55.12,28500.0,52.3019,52.3588,52.2924,52.2924,28500.0
2011-04-05 10:15:00,55.13,55.22,55.12,55.17,69000.0,52.3019,52.3873,52.2924,52.3399,69000.0
2011-04-05 10:20:00,55.16,55.25,55.12,55.23,84500.0,52.3304,52.4157,52.2924,52.3968,84500.0
2011-04-05 10:25:00,55.24,55.32,55.23,55.3,48900.0,52.4063,52.4822,52.3968,52.4632,48900.0
2011-04-05 10:30:00,55.31,55.4,55.29,55.3,41900.0,52.4727,52.5581,52.4537,52.4632,41900.0
2011-04-05 10:35:00,55.29,55.3,55.25,55.28,38100.0,52.4537,52.4632,52.4157,52.4442,38100.0
2011-04-05 10:40:00,55.28,55.34,55.26,55.32,14800.0,52.4442,52.5011,52.4252,52.4822,14800.0
2011-04-05 10:45:00,55.33,55.37,55.31,55.33,29300.0,52.4916,52.5296,52.4727,52.4916,29300.0
2011-04-05 10:50:00,55.33,55.33,55.25,55.27,27500.0,52.4916,52.4916,52.4157,52.4347,27500.0
2011-04-05 10:55:00,55.27,55.28,55.24,55.27,25300.0,52.4347,52.4442,52.4063,52.4347,25300.0
2011-04-05 11:00:00,55.27,55.29,55.25,55.27,92300.0,52.4347,52.4537,52.4157,52.4347,92300.0
2011-04-05 11:05:00,55.28,55.31,55.25,55.26,59700.0,52.4442,52.4727,52.4157,52.4252,59700.0
2011-04-05 11:10:00,55.26,55.27,55.25,55.25,25400.0,52.4252,52.4347,52.4157,52.4157,25400.0
2011-04-05 11:15:00,55.25,55.31,55.25,55.31,25500.0,52.4157,52.4727,52.4157,52.4727,25500.0
2011-04-05 11:20:00,55.31,55.32,55.27,55.31,27600.0,52.4727,52.4822,52.4347,52.4727,27600.0
2011-04-05 11:25:00,55.31,55.32,55.25,55.25,44400.0,52.4727,52.4822,52.4157,52.4157,44400.0
2011-04-05 11:30:00,55.26,55.27,55.19,55.25,56900.0,52.4252,52.4347,52.3588,52.4157,56900.0
2011-04-05 11:35:00,55.25,55.25,55.22,55.23,32800.0,52.4157,52.4157,52.3873,52.3968,32800.0
2011-04-05 11:40:00,55.22,55.22,55.17,55.17,29300.0,52.3873,52.3873,52.3399,52.3399,29300.0
2011-04-05 11:45:00,55.17,55.19,55.13,55.13,17400.0,52.3399,52.3588,52.3019,52.3019,17400.0
2011-04-05 11:50:00,55.13,55.13,55.07,55.11,19200.0,52.3019,52.3019,52.245,52.2829,19200.0
2011-04-05 11:55:00,55.11,55.23,55.11,55.2,32600.0,52.2829,52.3968,52.2829,52.3683,32600.0
2011-04-05 12:00:00,55.2,55.22,55.18,55.2,36300.0,52.3683,52.3873,52.3493,52.3683,36300.0
2011-04-05 12:05:00,55.19,55.2,55.17,55.19,11800.0,52.3588,52.3683,52.3399,52.3588,11800.0
2011-04-05 12:10:00,55.19,55.2,55.18,55.18,18700.0,52.3588,52.3683,52.3493,52.3493,18700.0
2011-04-05 12:15:00,55.18,55.18,55.13,55.14,20600.0,52.3493,52.3493,52.3019,52.3114,20600.0
2011-04-05 12:20:00,55.14,55.15,55.13,55.14,18700.0,52.3114,52.3209,52.3019,52.3114,18700.0
2011-04-05 12:25:00,55.14,55.15,55.13,55.15,16200.0,52.3114,52.3209,52.3019,52.3209,16200.0
2011-04-05 12:30:00,55.15,55.15,55.13,55.14,33800.0,52.3209,52.3209,52.3019,52.3114,33800.0
2011-04-05 12:35:00,55.15,55.18,55.14,55.17,34700.0,52.3209,52.3493,52.3114,52.3399,34700.0
2011-04-05 12:40:00,55.17,55.2,55.16,55.18,23600.0,52.3399,52.3683,52.3304,52.3493,23600.0
2011-04-05 12:45:00,55.19,55.19,55.17,55.17,20400.0,52.3588,52.3588,52.3399,52.3399,20400.0
2011-04-05 12:50:00,55.17,55.18,55.13,55.14,34700.0,52.3399,52.3493,52.3019,52.3114,34700.0
2011-04-05 12:55:00,55.13,55.16,55.11,55.13,71300.0,52.3019,52.3304,52.2829,52.3019,71300.0
2011-04-05 13:00:00,55.13,55.16,55.12,55.14,28000.0,52.3019,52.3304,52.2924,52.3114,28000.0
2011-04-05 13:05:00,55.15,55.18,55.13,55.17,35600.0,52.3209,52.3493,52.3019,52.3399,35600.0
2011-04-05 13:10:00,55.17,55.2,55.15,55.19,24700.0,52.3399,52.3683,52.3209,52.3588,24700.0
2011-04-05 13:15:00,55.18,55.19,55.14,55.14,28100.0,52.3493,52.3588,52.3114,52.3114,28100.0
2011-04-05 13:20:00,55.14,55.16,55.14,55.15,18700.0,52.3114,52.3304,52.3114,52.3209,18700.0
2011-04-05 13:25:00,55.15,55.15,55.11,55.13,13400.0,52.3209,52.3209,52.2829,52.3019,13400.0
2011-04-05 13:30:00,55.13,55.16,55.11,55.15,20300.0,52.3019,52.3304,52.2829,52.3209,20300.0
2011-04-05 13:35:00,55.15,55.15,55.06,55.06,59500.0,52.3209,52.3209,52.2355,52.2355,59500.0
2011-04-05 13:40:00,55.07,55.09,55.05,55.09,28500.0,52.245,52.264,52.226,52.264,28500.0
2011-04-05 13:45:00,55.09,55.16,55.09,55.12,42000.0,52.264,52.3304,52.264,52.2924,42000.0
2011-04-05 13:50:00,55.12,55.14,55.09,55.13,15500.0,52.2924,52.3114,52.264,52.3019,15500.0
2011-04-05 13:55:00,55.14,55.14,55.12,55.13,7800.0,52.3114,52.3114,52.2924,52.3019,7800.0
2011-04-05 14:00:00,55.12,55.14,55.08,55.1,28200.0,52.2924,52.3114,52.2545,52.2734,28200.0
2011-04-05 14:05:00,55.1,55.12,55.09,55.1,20900.0,52.2734,52.2924,52.264,52.2734,20900.0
2011-04-05 14:10:00,55.1,55.11,55.09,55.1,19600.0,52.2734,52.2829,52.264,52.2734,19600.0
2011-04-05 14:15:00,55.1,55.18,55.09,55.14,56000.0,52.2734,52.3493,52.264,52.3114,56000.0
2011-04-05 14:20:00,55.13,55.17,55.13,55.13,24900.0,52.3019,52.3399,52.3019,52.3019,24900.0
2011-04-05 14:25:00,55.13,55.14,55.08,55.08,37400.0,52.3019,52.3114,52.2545,52.2545,37400.0
2011-04-05 14:30:00,55.08,55.09,55.04,55.05,26500.0,52.2545,52.264,52.2165,52.226,26500.0
2011-04-05 14:35:00,55.05,55.05,55.0,55.01,24500.0,52.226,52.226,52.1786,52.1881,24500.0
2011-04-05 14:40:00,55.01,55.02,54.91,54.98,220400.0,52.1881,52.1975,52.0932,52.1596,220400.0
2011-04-05 14:45:00,54.98,55.04,54.98,54.99,222500.0,52.1596,52.2165,52.1596,52.1691,222500.0
2011-04-05 14:50:00,54.98,55.01,54.98,55.01,69000.0,52.1596,52.1881,52.1596,52.1881,69000.0
2011-04-05 14:55:00,55.02,55.09,55.02,55.06,84800.0,52.1975,52.264,52.1975,52.2355,84800.0
2011-04-05 15:00:00,55.06,55.08,55.0,55.01,57500.0,52.2355,52.2545,52.1786,52.1881,57500.0
2011-04-05 15:05:00,55.0,55.04,54.92,54.92,50000.0,52.1786,52.2165,52.1027,52.1027,50000.0
2011-04-05 15:10:00,54.92,54.92,54.89,54.89,54700.0,52.1027,52.1027,52.0742,52.0742,54700.0
2011-04-05 15:15:00,54.89,54.9,54.83,54.84,54500.0,52.0742,52.0837,52.0173,52.0268,54500.0
2011-04-05 15:20:00,54.84,55.0,54.84,54.98,113000.0,52.0268,52.1786,52.0268,52.1596,113000.0
2011-04-05 15:25:00,54.99,55.01,54.99,55.01,92000.0,52.1691,52.1881,52.1691,52.1881,92000.0
2011-04-05 15:30:00,55.0,55.01,54.98,54.99,99400.0,52.1786,52.1881,52.1596,52.1691,99400.0
2011-04-05 15:35:00,54.98,55.01,54.98,54.99,64600.0,52.1596,52.1881,52.1596,52.1691,64600.0
2011-04-05 15:40:00,54.99,55.0,54.96,54.97,45800.0,52.1691,52.1786,52.1406,52.1501,45800.0
2011-04-05 15:45:00,54.96,54.99,54.91,54.91,98700.0,52.1406,52.1691,52.0932,52.0932,98700.0
2011-04-05 15:50:00,54.92,54.92,54.86,54.89,118000.0,52.1027,52.1027,52.0458,52.0742,118000.0
2011-04-05 15:55:00,54.89,54.93,54.85,54.92,174700.0,52.0742,52.1122,52.0363,52.1027,174700.0
2011-04-06 09:30:00,55.13,55.32,55.06,55.14,68200.0,52.3019,52.4822,52.2355,52.3114,68200.0
2011-04-06 09:35:00,55.14,55.31,55.13,55.23,58500.0,52.3114,52.4727,52.3019,52.3968,58500.0
2011-04-06 09:40:00,55.24,55.37,55.18,55.3,50900.0,52.4063,52.5296,52.3493,52.4632,50900.0
2011-04-06 09:45:00,55.28,55.42,55.12,55.12,46600.0,52.4442,52.577,52.2924,52.2924,46600.0
2011-04-06 09:50:00,55.13,55.26,55.13,55.19,34400.0,52.3019,52.4252,52.3019,52.3588,34400.0
2011-04-06 09:55:00,55.2,55.27,55.15,55.22,40700.0,52.3683,52.4347,52.3209,52.3873,40700.0
2011-04-06 10:00:00,55.22,55.29,55.22,55.27,67900.0,52.3873,52.4537,52.3873,52.4347,67900.0
2011-04-06 10:05:00,55.27,55.3,55.22,55.22,29200.0,52.4347,52.4632,52.3873,52.3873,29200.0
2011-04-06 10:10:00,55.23,55.23,55.14,55.15,34200.0,52.3968,52.3968,52.3114,52.3209,34200.0
2011-04-06 10:15:00,55.14,55.15,55.04,55.08,35600.0,52.3114,52.3209,52.2165,52.2545,35600.0
2011-04-06 10:20:00,55.08,55.15,55.07,55.15,14100.0,52.2545,52.3209,52.245,52.3209,14100.0
2011-04-06 10:25:00,55.14,55.2,55.12,55.14,22000.0,52.3114,52.3683,52.2924,52.3114,22000.0
2011-04-06 10:30:00,55.14,55.3,55.14,55.29,46000.0,52.3114,52.4632,52.3114,52.4537,46000.0
2011-04-06 10:35:00,55.27,55.28,55.22,55.27,25900.0,52.4347,52.4442,52.3873,52.4347,25900.0
2011-04-06 10:40:00,55.28,55.4,55.28,55.37,35800.0,52.4442,52.5581,52.4442,52.5296,35800.0
2011-04-06 10:45:00,55.39,55.44,55.35,55.35,27900.0,52.5486,52.596,52.5106,52.5106,27900.0
2011-04-06 10:50:00,55.35,55.36,55.27,55.33,21500.0,52.5106,52.5201,52.4347,52.4916,21500.0
2011-04-06 10:55:00,55.32,55.32,55.24,55.3,17000.0,52.4822,52.4822,52.4063,52.4632,17000.0
2011-04-06 11:00:00,55.3,55.41,55.29,55.39,35300.0,52.4632,52.5675,52.4537,52.5486,35300.0
2011-04-06 11:05:00,55.38,55.39,55.31,55.36,46200.0,52.5391,52.5486,52.4727,52.5201,46200.0
2011-04-06 11:10:00,55.36,55.37,55.29,55.31,27800.0,52.5201,52.5296,52.4537,52.4727,27800.0
2011-04-06 11:15:00,55.32,55.35,55.31,55.33,10200.0,52.4822,52.5106,52.4727,52.4916,10200.0
2011-04-06 11:20:00,55.32,55.34,55.29,55.32,19300.0,52.4822,52.5011,52.4537,52.4822,19300.0
2011-04-06 11:25:00,55.33,55.4,55.3,55.3,22600.0,52.4916,52.5581,52.4632,52.4632,22600.0
2011-04-06 11:30:00,55.29,55.31,55.21,55.23,22500.0,52.4537,52.4727,52.3778,52.3968,22500.0
2011-04-06 11:35:00,55.22,55.29,55.21,55.24,9600.0,52.3873,52.4537,52.3778,52.4063,9600.0
2011-04-06 11:40:00,55.24,55.27,55.19,55.19,17500.0,52.4063,52.4347,52.3588,52.3588,17500.0
2011-04-06 11:45:00,55.2,55.23,55.19,55.23,22000.0,52.3683,52.3968,52.3588,52.3968,22000.0
2011-04-06 11:50:00,55.23,55.24,55.18,55.2,23100.0,52.3968,52.4063,52.3493,52.3683,23100.0
2011-04-06 11:55:00,55.21,55.21,55.18,55.21,26200.0,52.3778,52.3778,52.3493,52.3778,26200.0
2011-04-06 12:00:00,55.2,55.22,55.17,55.17,19600.0,52.3683,52.3873,52.3399,52.3399,19600.0
2011-04-06 12:05:00,55.17,55.23,55.16,55.18,17500.0,52.3399,52.3968,52.3304,52.3493,17500.0
2011-04-06 12:10:00,55.18,55.22,55.15,55.17,10800.0,52.3493,52.3873,52.3209,52.3399,10800.0
2011-04-06 12:15:00,55.17,55.18,55.12,55.18,13400.0,52.3399,52.3493,52.2924,52.3493,13400.0
2011-04-06 12:20:00,55.18,55.2,55.13,55.16,20800.0,52.3493,52.3683,52.3019,52.3304,20800.0
2011-04-06 12:25:00,55.17,55.19,55.11,55.13,14200.0,52.3399,52.3588,52.2829,52.3019,14200.0
2011-04-06 12:30:00,55.13,55.16,55.12,55.14,12900.0,52.3019,52.3304,52.2924,52.3114,12900.0
2011-04-06 12:35:00,55.14,55.14,55.11,55.13,15300.0,52.3114,52.3114,52.2829,52.3019,15300.0
2011-04-06 12:40:00,55.14,55.17,55.12,55.14,13200.0,52.3114,52.3399,52.2924,52.3114,13200.0
2011-04-06 12:45:00,55.15,55.18,55.12,55.12,13900.0,52.3209,52.3493,52.2924,52.2924,13900.0
2011-04-06 12:50:00,55.12,55.18,55.11,55.12,13600.0,52.2924,52.3493,52.2829,52.2924,13600.0
2011-04-06 12:55:00,55.12,55.17,55.1,55.15,15800.0,52.2924,52.3399,52.2734,52.3209,15800.0
2011-04-06 13:00:00,55.15,55.17,55.14,55.15,8600.0,52.3209,52.3399,52.3114,52.3209,8600.0
2011-04-06 13:05:00,55.14,55.15,55.13,55.15,10100.0,52.3114,52.3209,52.3019,52.3209,10100.0
2011-04-06 13:10:00,55.15,55.18,55.1,55.13,30100.0,52.3209,52.3493,52.2734,52.3019,30100.0
2011-04-06 13:15:00,55.11,55.16,55.11,55.13,15500.0,52.2829,52.3304,52.2829,52.3019,15500.0
2011-04-06 13:20:00,55.12,55.14,55.12,55.14,6900.0,52.2924,52.3114,52.2924,52.3114,6900.0
2011-04-06 13:25:00,55.14,55.17,55.1,55.13,19100.0,52.3114,52.3399,52.2734,52.3019,19100.0
2011-04-06 13:30:00,55.14,55.15,55.12,55.15,21000.0,52.3114,52.3209,52.2924,52.3209,21000.0
2011-04-06 13:35:00,55.15,55.17,55.12,55.15,20900.0,52.3209,52.3399,52.2924,52.3209,20900.0
2011-04-06 13:40:00,55.15,55.17,55.14,55.16,29900.0,52.3209,52.3399,52.3114,52.3304,29900.0
2011-04-06 13:45:00,55.15,55.19,55.14,55.16,19800.0,52.3209,52.3588,52.3114,52.3304,19800.0
2011-04-06 13:50:00,55.17,55.2,55.16,55.19,19100.0,52.3399,52.3683,52.3304,52.3588,19100.0
2011-04-06 13:55:00,55.19,55.2,55.19,55.2,12400.0,52.3588,52.3683,52.3588,52.3683,12400.0
2011-04-06 14:00:00,55.2,55.21,55.19,55.21,25900.0,52.3683,52.3778,52.3588,52.3778,25900.0
2011-04-06 14:05:00,55.21,55.28,55.2,55.27,15100.0,52.3778,52.4442,52.3683,52.4347,15100.0
2011-04-06 14:10:00,55.27,55.32,55.26,55.31,16100.0,52.4347,52.4822,52.4252,52.4727,16100.0
2011-04-06 14:15:00,55.31,55.34,55.3,55.34,38100.0,52.4727,52.5011,52.4632,52.5011,38100.0
2011-04-06 14:20:00,55.33,55.34,55.32,55.32,11100.0,52.4916,52.5011,52.4822,52.4822,11100.0
2011-04-06 14:25:00,55.32,55.35,55.31,55.32,12500.0,52.4822,52.5106,52.4727,52.4822,12500.0
2011-04-06 14:30:00,55.32,55.36,55.32,55.35,13200.0,52.4822,52.5201,52.4822,52.5106,13200.0
2011-04-06 14:35:00,55.36,55.4,55.36,55.4,16400.0,52.5201,52.5581,52.5201,52.5581,16400.0
2011-04-06 14:40:00,55.4,55.4,55.3,55.32,30000.0,52.5581,52.5581,52.4632,52.4822,30000.0
2011-04-06 14:45:00,55.33,55.37,55.32,55.36,11100.0,52.4916,52.5296,52.4822,52.5201,11100.0
2011-04-06 14:50:00,55.37,55.37,55.36,55.36,8200.0,52.5296,52.5296,52.5201,52.5201,8200.0
2011-04-06 14:55:00,55.36,55.41,55.36,55.38,31700.0,52.5201,52.5675,52.5201,52.5391,31700.0
2011-04-06 15:00:00,55.38,55.4,55.37,55.4,42100.0,52.5391,52.5581,52.5296,52.5581,42100.0
2011-04-06 15:05:00,55.4,55.42,55.4,55.4,22900.0,52.5581,52.577,52.5581,52.5581,22900.0
2011-04-06 15:10:00,55.41,55.43,55.4,55.41,22600.0,52.5675,52.5865,52.5581,52.5675,22600.0
2011-04-06 15:15:00,55.42,55.45,55.41,55.43,25400.0,52.577,52.6055,52.5675,52.5865,25400.0
2011-04-06 15:20:00,55.43,55.46,55.43,55.43,26600.0,52.5865,52.615,52.5865,52.5865,26600.0
2011-04-06 15:25:00,55.43,55.46,55.43,55.46,24700.0,52.5865,52.615,52.5865,52.615,24700.0
2011-04-06 15:30:00,55.46,55.51,55.45,55.51,115900.0,52.615,52.6624,52.6055,52.6624,115900.0
2011-04-06 15:35:00,55.51,55.54,55.49,55.52,55200.0,52.6624,52.6909,52.6434,52.6719,55200.0
2011-04-06 15:40:00,55.52,55.54,55.51,55.53,54900.0,52.6719,52.6909,52.6624,52.6814,54900.0
2011-04-06 15:45:00,55.53,55.57,55.52,55.56,102800.0,52.6814,52.7193,52.6719,52.7098,102800.0
2011-04-06 15:50:00,55.56,55.59,55.55,55.59,118600.0,52.7098,52.7383,52.7004,52.7383,118600.0
2011-04-06 15:55:00,55.58,55.61,55.55,55.55,223800.0,52.7288,52.7573,52.7004,52.7004,223800.0
2011-04-07 09:30:00,55.38,55.39,55.2,55.23,48000.0,52.5391,52.5486,52.3683,52.3968,48000.0
2011-04-07 09:35:00,55.25,55.47,55.21,55.47,187800.0,52.4157,52.6245,52.3778,52.6245,187800.0
2011-04-07 09:40:00,55.46,55.72,55.45,55.72,25000.0,52.615,52.8616,52.6055,52.8616,25000.0
2011-04-07 09:45:00,55.72,55.75,55.65,55.7,25500.0,52.8616,52.8901,52.7952,52.8427,25500.0
2011-04-07 09:50:00,55.69,55.74,55.68,55.71,17200.0,52.8332,52.8806,52.8237,52.8522,17200.0
2011-04-07 09:55:00,55.74,55.74,55.68,55.68,15200.0,52.8806,52.8806,52.8237,52.8237,15200.0
2011-04-07 10:00:00,55.69,55.74,55.68,55.73,20200.0,52.8332,52.8806,52.8237,52.8711,20200.0
2011-04-07 10:05:00,55.74,55.8,55.73,55.79,20400.0,52.8806,52.9375,52.8711,52.928,20400.0
2011-04-07 10:10:00,55.79,55.8,55.73,55.73,16100.0,52.928,52.9375,52.8711,52.8711,16100.0
2011-04-07 10:15:00,55.73,55.76,55.63,55.66,20200.0,52.8711,52.8996,52.7763,52.8047,20200.0
2011-04-07 10:20:00,55.66,55.71,55.65,55.65,18500.0,52.8047,52.8522,52.7952,52.7952,18500.0
2011-04-07 10:25:00,55.64,55.64,55.57,55.58,21500.0,52.7857,52.7857,52.7193,52.7288,21500.0
2011-04-07 10:30:00,55.57,55.63,55.5,55.51,20500.0,52.7193,52.7763,52.6529,52.6624,20500.0
2011-04-07 10:35:00,55.52,55.52,55.3,55.41,49900.0,52.6719,52.6719,52.4632,52.5675,49900.0
2011-04-07 10:40:00,55.4,55.4,55.17,55.19,61200.0,52.5581,52.5581,52.3399,52.3588,61200.0
2011-04-07 10:45:00,55.2,55.37,55.12,55.37,47900.0,52.3683,52.5296,52.2924,52.5296,47900.0
2011-04-07 10:50:00,55.37,55.43,55.32,55.4,23800.0,52.5296,52.5865,52.4822,52.5581,23800.0
2011-04-07 10:55:00,55.41,55.44,55.37,55.44,18800.0,52.5675,52.596,52.5296,52.596,18800.0
2011-04-07 11:00:00,55.44,55.5,55.41,55.5,19100.0,52.596,52.6529,52.5675,52.6529,19100.0
2011-04-07 11:05:00,55.5,55.55,55.49,55.5,33400.0,52.6529,52.7004,52.6434,52.6529,33400.0
2011-04-07 11:10:00,55.5,55.51,55.45,55.47,25000.0,52.6529,52.6624,52.6055,52.6245,25000.0
2011-04-07 11:15:00,55.48,55.5,55.4,55.41,19700.0,52.634,52.6529,52.5581,52.5675,19700.0
2011-04-07 11:20:00,55.41,55.47,55.38,55.45,22400.0,52.5675,52.6245,52.5391,52.6055,22400.0
2011-04-07 11:25:00,55.45,55.46,55.36,55.41,21900.0,52.6055,52.615,52.5201,52.5675,21900.0
2011-04-07 11:30:00,55.41,55.42,55.28,55.32,32500.0,52.5675,52.577,52.4442,52.4822,32500.0
2011-04-07 11:35:00,55.33,55.34,55.22,55.31,41500.0,52.4916,52.5011,52.3873,52.4727,41500.0
2011-04-07 11:40:00,55.29,55.33,55.25,55.26,28200.0,52.4537,52.4916,52.4157,52.4252,28200.0
2011-04-07 11:45:00,55.25,55.28,55.19,55.2,27300.0,52.4157,52.4442,52.3588,52.3683,27300.0
2011-04-07 11:50:00,55.2,55.24,55.18,55.24,128800.0,52.3683,52.4063,52.3493,52.4063,128800.0
2011-04-07 11:55:00,55.23,55.33,55.23,55.31,22700.0,52.3968,52.4916,52.3968,52.4727,22700.0
2011-04-07 12:00:00,55.31,55.33,55.28,55.29,7800.0,52.4727,52.4916,52.4442,52.4537,7800.0
2011-04-07 12:05:00,55.3,55.37,55.27,55.35,22800.0,52.4632,52.5296,52.4347,52.5106,22800.0
2011-04-07 12:10:00,55.35,55.39,55.31,55.39,19000.0,52.5106,52.5486,52.4727,52.5486,19000.0
2011-04-07 12:15:00,55.4,55.44,55.4,55.44,12500.0,52.5581,52.596,52.5581,52.596,12500.0
2011-04-07 12:20:00,55.44,55.44,55.38,55.41,8700.0,52.596,52.596,52.5391,52.5675,8700.0
2011-04-07 12:25:00,55.4,55.45,55.39,55.39,23300.0,52.5581,52.6055,52.5486,52.5486,23300.0
2011-04-07 12:30:00,55.4,55.45,55.38,55.4,23300.0,52.5581,52.6055,52.5391,52.5581,23300.0
2011-04-07 12:35:00,55.41,55.5,55.41,55.46,79400.0,52.5675,52.6529,52.5675,52.615,79400.0
2011-04-07 12:40:00,55.46,55.5,55.46,55.49,12500.0,52.615,52.6529,52.615,52.6434,12500.0
2011-04-07 12:45:00,55.49,55.5,55.49,55.5,13100.0,52.6434,52.6529,52.6434,52.6529,13100.0
2011-04-07 12:50:00,55.49,55.51,55.49,55.51,18700.0,52.6434,52.6624,52.6434,52.6624,18700.0
2011-04-07 12:55:00,55.5,55.54,55.5,55.53,16600.0,52.6529,52.6909,52.6529,52.6814,16600.0
2011-04-07 13:00:00,55.53,55.54,55.48,55.5,13500.0,52.6814,52.6909,52.634,52.6529,13500.0
2011-04-07 13:05:00,55.49,55.5,55.45,55.48,10800.0,52.6434,52.6529,52.6055,52.634,10800.0
2011-04-07 13:10:00,55.47,55.47,55.34,55.36,29500.0,52.6245,52.6245,52.5011,52.5201,29500.0
2011-04-07 13:15:00,55.36,55.37,55.32,55.36,10900.0,52.5201,52.5296,52.4822,52.5201,10900.0
2011-04-07 13:20:00,55.36,55.36,55.33,55.36,13100.0,52.5201,52.5201,52.4916,52.5201,13100.0
2011-04-07 13:25:00,55.36,55.41,55.34,55.35,56600.0,52.5201,52.5675,52.5011,52.5106,56600.0
2011-04-07 13:30:00,55.34,55.36,55.32,55.36,20400.0,52.5011,52.5201,52.4822,52.5201,20400.0
2011-04-07 13:35:00,55.38,55.45,55.36,55.37,18500.0,52.5391,52.6055,52.5201,52.5296,18500.0
2011-04-07 13:40:00,55.37,55.37,55.34,55.37,21300.0,52.5296,52.5296,52.5011,52.5296,21300.0
2011-04-07 13:45:00,55.37,55.37,55.28,55.3,29300.0,52.5296,52.5296,52.4442,52.4632,29300.0
2011-04-07 13:50:00,55.3,55.33,55.29,55.3,23900.0,52.4632,52.4916,52.4537,52.4632,23900.0
2011-04-07 13:55:00,55.3,55.33,55.24,55.27,30100.0,52.4632,52.4916,52.4063,52.4347,30100.0
2011-04-07 14:00:00,55.28,55.36,55.28,55.34,18800.0,52.4442,52.5201,52.4442,52.5011,18800.0
2011-04-07 14:05:00,55.34,55.34,55.29,55.33,41800.0,52.5011,52.5011,52.4537,52.4916,41800.0
2011-04-07 14:10:00,55.32,55.33,55.27,55.27,20200.0,52.4822,52.4916,52.4347,52.4347,20200.0
2011-04-07 14:15:00,55.27,55.31,55.25,55.26,35700.0,52.4347,52.4727,52.4157,52.4252,35700.0
2011-04-07 14:20:00,55.26,55.32,55.24,55.32,29900.0,52.4252,52.4822,52.4063,52.4822,29900.0
2011-04-07 14:25:00,55.32,55.32,55.23,55.25,32000.0,52.4822,52.4822,52.3968,52.4157,32000.0
2011-04-07 14:30:00,55.24,55.29,55.23,55.29,31700.0,52.4063,52.4537,52.3968,52.4537,31700.0
2011-04-07 14:35:00,55.28,55.36,55.28,55.31,32500.0,52.4442,52.5201,52.4442,52.4727,32500.0
2011-04-07 14:40:00,55.3,55.32,55.25,55.32,35700.0,52.4632,52.4822,52.4157,52.4822,35700.0
2011-04-07 14:45:00,55.32,55.37,55.31,55.33,24500.0,52.4822,52.5296,52.4727,52.4916,24500.0
2011-04-07 14:50:00,55.32,55.44,55.32,55.44,30500.0,52.4822,52.596,52.4822,52.596,30500.0
2011-04-07 14:55:00,55.44,55.44,55.36,55.4,30500.0,52.596,52.596,52.5201,52.5581,30500.0
2011-04-07 15:00:00,55.4,55.41,55.35,55.4,26300.0,52.5581,52.5675,52.5106,52.5581,26300.0
2011-04-07 15:05:00,55.4,55.43,55.36,55.42,41800.0,52.5581,52.5865,52.5201,52.577,41800.0
2011-04-07 15:10:00,55.42,55.47,55.4,55.45,46000.0,52.577,52.6245,52.5581,52.6055,46000.0
2011-04-07 15:15:00,55.45,55.5,55.44,55.5,76400.0,52.6055,52.6529,52.596,52.6529,76400.0
2011-04-07 15:20:00,55.48,55.51,55.47,55.49,70600.0,52.634,52.6624,52.6245,52.6434,70600.0
2011-04-07 15:25:00,55.49,55.53,55.44,55.48,82700.0,52.6434,52.6814,52.596,52.634,82700.0
2011-04-07 15:30:00,55.47,55.5,55.45,55.48,50100.0,52.6245,52.6529,52.6055,52.634,50100.0
2011-04-07 15:35:00,55.49,55.53,55.47,55.53,50500.0,52.6434,52.6814,52.6245,52.6814,50500.0
2011-04-07 15:40:00,55.53,55.59,55.51,55.57,65100.0,52.6814,52.7383,52.6624,52.7193,65100.0
2011-04-07 15:45:00,55.57,55.62,55.55,55.59,129800.0,52.7193,52.7668,52.7004,52.7383,129800.0
2011-04-07 15:50:00,55.58,55.61,55.52,55.58,113400.0,52.7288,52.7573,52.6719,52.7288,113400.0
2011-04-07 15:55:00,55.57,55.64,55.57,55.63,151600.0,52.7193,52.7857,52.7193,52.7763,151600.0
2011-04-08 09:30:00,55.75,55.88,55.65,55.81,31400.0,52.8901,53.0134,52.7952,52.947,31400.0
2011-04-08 09:35:00,55.86,55.9,55.58,55.58,14500.0,52.9945,53.0324,52.7288,52.7288,14500.0
2011-04-08 09:40:00,55.58,55.77,55.54,55.7,21800.0,52.7288,52.9091,52.6909,52.8427,21800.0
2011-04-08 09:45:00,55.72,55.84,55.7,55.79,18500.0,52.8616,52.9755,52.8427,52.928,18500.0
2011-04-08 09:50:00,55.83,55.83,55.73,55.8,8700.0,52.966,52.966,52.8711,52.9375,8700.0
2011-04-08 09:55:00,55.79,55.79,55.68,55.7,8900.0,52.928,52.928,52.8237,52.8427,8900.0
2011-04-08 10:00:00,55.7,55.81,55.69,55.76,22300.0,52.8427,52.947,52.8332,52.8996,22300.0
2011-04-08 10:05:00,55.77,55.83,55.67,55.78,35500.0,52.9091,52.966,52.8142,52.9186,35500.0
2011-04-08 10:10:00,55.76,55.88,55.76,55.85,21500.0,52.8996,53.0134,52.8996,52.985,21500.0
2011-04-08 10:15:00,55.85,55.92,55.78,55.85,32600.0,52.985,53.0514,52.9186,52.985,32600.0
2011-04-08 10:20:00,55.83,55.83,55.7,55.81,31100.0,52.966,52.966,52.8427,52.947,31100.0
2011-04-08 10:25:00,55.8,55.87,55.78,55.84,22600.0,52.9375,53.0039,52.9186,52.9755,22600.0
2011-04-08 10:30:00,55.84,55.9,55.8,55.86,22600.0,52.9755,53.0324,52.9375,52.9945,22600.0
2011-04-08 10:35:00,55.86,55.88,55.82,55.88,10700.0,52.9945,53.0134,52.9565,53.0134,10700.0
2011-04-08 10:40:00,55.87,55.89,55.78,55.82,25300.0,53.0039,53.0229,52.9186,52.9565,25300.0
2011-04-08 10:45:00,55.8,55.85,55.76,55.83,17900.0,52.9375,52.985,52.8996,52.966,17900.0
2011-04-08 10:50:00,55.84,55.84,55.77,55.82,24600.0,52.9755,52.9755,52.9091,52.9565,24600.0
2011-04-08 10:55:00,55.82,55.83,55.7,55.75,46200.0,52.9565,52.966,52.8427,52.8901,46200.0
2011-04-08 11:00:00,55.75,55.76,55.67,55.71,41700.0,52.8901,52.8996,52.8142,52.8522,41700.0
2011-04-08 11:05:00,55.71,55.77,55.71,55.76,26600.0,52.8522,52.9091,52.8522,52.8996,26600.0
2011-04-08 11:10:00,55.76,55.79,55.72,55.76,33000.0,52.8996,52.928,52.8616,52.8996,33000.0
2011-04-08 11:15:00,55.76,55.82,55.75,55.81,14400.0,52.8996,52.9565,52.8901,52.947,14400.0
2011-04-08 11:20:00,55.82,55.85,55.82,55.84,18100.0,52.9565,52.985,52.9565,52.9755,18100.0
2011-04-08 11:25:00,55.84,55.87,55.82,55.86,29100.0,52.9755,53.0039,52.9565,52.9945,29100.0
2011-04-08 11:30:00,55.85,55.9,55.84,55.89,17800.0,52.985,53.0324,52.9755,53.0229,17800.0
2011-04-08 11:35:00,55.88,55.91,55.87,55.87,7600.0,53.0134,53.0419,53.0039,53.0039,7600.0
2011-04-08 11:40:00,55.88,55.89,55.85,55.85,6600.0,53.0134,53.0229,52.985,52.985,6600.0
2011-04-08 11:45:00,55.86,55.86,55.82,55.83,4000.0,52.9945,52.9945,52.9565,52.966,4000.0
2011-04-08 11:50:00,55.82,55.84,55.82,55.84,7200.0,52.9565,52.9755,52.9565,52.9755,7200.0
2011-04-08 11:55:00,55.84,55.84,55.78,55.78,6100.0,52.9755,52.9755,52.9186,52.9186,6100.0
2011-04-08 12:00:00,55.77,55.77,55.76,55.77,7100.0,52.9091,52.9091,52.8996,52.9091,7100.0
2011-04-08 12:05:00,55.77,55.8,55.77,55.79,14200.0,52.9091,52.9375,52.9091,52.928,14200.0
2011-04-08 12:10:00,55.79,55.81,55.78,55.81,6300.0,52.928,52.947,52.9186,52.947,6300.0
2011-04-08 12:15:00,55.8,55.85,55.79,55.85,13500.0,52.9375,52.985,52.928,52.985,13500.0
2011-04-08 12:20:00,55.85,55.86,55.74,55.75,25900.0,52.985,52.9945,52.8806,52.8901,25900.0
2011-04-08 12:25:00,55.74,55.8,55.74,55.79,19900.0,52.8806,52.9375,52.8806,52.928,19900.0
2011-04-08 12:30:00,55.79,55.81,55.79,55.81,9200.0,52.928,52.947,52.928,52.947,9200.0
2011-04-08 12:35:00,55.81,55.82,55.8,55.8,9900.0,52.947,52.9565,52.9375,52.9375,9900.0
2011-04-08 12:40:00,55.8,55.81,55.75,55.78,21600.0,52.9375,52.947,52.8901,52.9186,21600.0
2011-04-08 12:45:00,55.78,55.81,55.75,55.79,35000.0,52.9186,52.947,52.8901,52.928,35000.0
2011-04-08 12:50:00,55.79,55.79,55.73,55.73,20900.0,52.928,52.928,52.8711,52.8711,20900.0
2011-04-08 12:55:00,55.74,55.79,55.73,55.79,25600.0,52.8806,52.928,52.8711,52.928,25600.0
2011-04-08 13:00:00,55.78,55.78,55.74,55.77,7600.0,52.9186,52.9186,52.8806,52.9091,7600.0
2011-04-08 13:05:00,55.77,55.82,55.75,55.82,16300.0,52.9091,52.9565,52.8901,52.9565,16300.0
2011-04-08 13:10:00,55.81,55.81,55.76,55.77,15300.0,52.947,52.947,52.8996,52.9091,15300.0
2011-04-08 13:15:00,55.78,55.81,55.76,55.8,9700.0,52.9186,52.947,52.8996,52.9375,9700.0
2011-04-08 13:20:00,55.79,55.81,55.77,55.8,11800.0,52.928,52.947,52.9091,52.9375,11800.0
2011-04-08 13:25:00,55.81,55.85,55.78,55.83,9700.0,52.947,52.985,52.9186,52.966,9700.0
2011-04-08 13:30:00,55.83,55.83,55.74,55.78,15100.0,52.966,52.966,52.8806,52.9186,15100.0
2011-04-08 13:35:00,55.78,55.79,55.75,55.78,14000.0,52.9186,52.928,52.8901,52.9186,14000.0
2011-04-08 13:40:00,55.79,55.8,55.75,55.76,11700.0,52.928,52.9375,52.8901,52.8996,11700.0
2011-04-08 13:45:00,55.76,55.81,55.74,55.77,29900.0,52.8996,52.947,52.8806,52.9091,29900.0
2011-04-08 13:50:00,55.77,55.8,55.76,55.77,10600.0,52.9091,52.9375,52.8996,52.9091,10600.0
2011-04-08 13:55:00,55.77,55.81,55.76,55.79,9200.0,52.9091,52.947,52.8996,52.928,9200.0
2011-04-08 14:00:00,55.79,55.82,55.76,55.76,20200.0,52.928,52.9565,52.8996,52.8996,20200.0
2011-04-08 14:05:00,55.76,55.78,55.74,55.74,12100.0,52.8996,52.9186,52.8806,52.8806,12100.0
2011-04-08 14:10:00,55.74,55.77,55.73,55.75,22000.0,52.8806,52.9091,52.8711,52.8901,22000.0
2011-04-08 14:15:00,55.75,55.76,55.73,55.74,33000.0,52.8901,52.8996,52.8711,52.8806,33000.0
2011-04-08 14:20:00,55.75,55.76,55.71,55.71,15800.0,52.8901,52.8996,52.8522,52.8522,15800.0
2011-04-08 14:25:00,55.71,55.74,55.7,55.74,19100.0,52.8522,52.8806,52.8427,52.8806,19100.0
2011-04-08 14:30:00,55.74,55.75,55.72,55.73,38100.0,52.8806,52.8901,52.8616,52.8711,38100.0
2011-04-08 14:35:00,55.73,55.73,55.66,55.68,39600.0,52.8711,52.8711,52.8047,52.8237,39600.0
2011-04-08 14:40:00,55.68,55.71,55.67,55.69,29400.0,52.8237,52.8522,52.8142,52.8332,29400.0
2011-04-08 14:45:00,55.68,55.69,55.59,55.6,43100.0,52.8237,52.8332,52.7383,52.7478,43100.0
2011-04-08 14:50:00,55.59,55.62,55.57,55.62,29400.0,52.7383,52.7668,52.7193,52.7668,29400.0
2011-04-08 14:55:00,55.61,55.62,55.52,55.52,80600.0,52.7573,52.7668,52.6719,52.6719,80600.0
2011-04-08 15:00:00,55.52,55.55,55.49,55.55,38900.0,52.6719,52.7004,52.6434,52.7004,38900.0
2011-04-08 15:05:00,55.55,55.64,55.54,55.64,30200.0,52.7004,52.7857,52.6909,52.7857,30200.0
2011-04-08 15:10:00,55.63,55.64,55.56,55.56,32200.0,52.7763,52.7857,52.7098,52.7098,32200.0
2011-04-08 15:15:00,55.55,55.59,55.54,55.58,24500.0,52.7004,52.7383,52.6909,52.7288,24500.0
2011-04-08 15:20:00,55.58,55.62,55.56,55.61,46300.0,52.7288,52.7668,52.7098,52.7573,46300.0
2011-04-08 15:25:00,55.62,55.69,55.61,55.68,48300.0,52.7668,52.8332,52.7573,52.8237,48300.0
2011-04-08 15:30:00,55.67,55.71,55.64,55.65,44900.0,52.8142,52.8522,52.7857,52.7952,44900.0
2011-04-08 15:35:00,55.66,55.69,55.64,55.65,46200.0,52.8047,52.8332,52.7857,52.7952,46200.0
2011-04-08 15:40:00,55.64,55.72,55.62,55.68,53800.0,52.7857,52.8616,52.7668,52.8237,53800.0
2011-04-08 15:45:00,55.68,55.78,55.68,55.75,59800.0,52.8237,52.9186,52.8237,52.8901,59800.0
2011-04-08 15:50:00,55.75,55.88,55.75,55.86,59700.0,52.8901,53.0134,52.8901,52.9945,59700.0
2011-04-08 15:55:00,55.84,55.86,55.78,55.8,102500.0,52.9755,52.9945,52.9186,52.9375,102500.0
2011-04-11 09:30:00,56.0,56.0,55.9,55.99,54400.0,53.1273,53.1273,53.0324,53.1178,54400.0
2011-04-11 09:35:00,55.98,56.07,55.91,55.92,34500.0,53.1083,53.1937,53.0419,53.0514,34500.0
2011-04-11 09:40:00,55.93,56.01,55.93,55.98,13300.0,53.0609,53.1368,53.0609,53.1083,13300.0
2011-04-11 09:45:00,55.99,56.01,55.93,56.0,24600.0,53.1178,53.1368,53.0609,53.1273,24600.0
2011-04-11 09:50:00,55.99,56.01,55.93,55.94,19000.0,53.1178,53.1368,53.0609,53.0704,19000.0
2011-04-11 09:55:00,55.95,56.05,55.95,55.95,40500.0,53.0798,53.1747,53.0798,53.0798,40500.0
2011-04-11 10:00:00,55.96,56.0,55.95,55.99,32900.0,53.0893,53.1273,53.0798,53.1178,32900.0
2011-04-11 10:05:00,55.98,55.98,55.83,55.91,28000.0,53.1083,53.1083,52.966,53.0419,28000.0
2011-04-11 10:10:00,55.92,55.95,55.87,55.95,25200.0,53.0514,53.0798,53.0039,53.0798,25200.0
2011-04-11 10:15:00,55.94,56.06,55.94,55.95,40000.0,53.0704,53.1842,53.0704,53.0798,40000.0
2011-04-11 10:20:00,55.95,56.0,55.94,55.99,42800.0,53.0798,53.1273,53.0704,53.1178,42800.0
2011-04-11 10:25:00,55.99,56.0,55.97,55.99,11400.0,53.1178,53.1273,53.0988,53.1178,11400.0
2011-04-11 10:30:00,55.99,56.0,55.8,55.81,51700.0,53.1178,53.1273,52.9375,52.947,51700.0
2011-04-11 10:35:00,55.81,55.91,55.81,55.91,33700.0,52.947,53.0419,52.947,53.0419,33700.0
2011-04-11 10:40:00,55.9,55.99,55.88,55.99,12400.0,53.0324,53.1178,53.0134,53.1178,12400.0
2011-04-11 10:45:00,55.99,56.0,55.95,55.99,28400.0,53.1178,53.1273,53.0798,53.1178,28400.0
2011-04-11 10:50:00,55.99,56.0,55.94,55.94,24200.0,53.1178,53.1273,53.0704,53.0704,24200.0
2011-04-11 10:55:00,55.95,55.97,55.9,55.95,14800.0,53.0798,53.0988,53.0324,53.0798,14800.0
2011-04-11 11:00:00,55.95,55.99,55.92,55.93,17700.0,53.0798,53.1178,53.0514,53.0609,17700.0
2011-04-11 11:05:00,55.93,55.95,55.91,55.94,16500.0,53.0609,53.0798,53.0419,53.0704,16500.0
2011-04-11 11:10:00,55.94,55.94,55.89,55.94,22200.0,53.0704,53.0704,53.0229,53.0704,22200.0
2011-04-11 11:15:00,55.95,55.95,55.92,55.95,18300.0,53.0798,53.0798,53.0514,53.0798,18300.0
2011-04-11 11:20:00,55.95,55.95,55.89,55.9,17400.0,53.0798,53.0798,53.0229,53.0324,17400.0
2011-04-11 11:25:00,55.9,55.95,55.89,55.94,10200.0,53.0324,53.0798,53.0229,53.0704,10200.0
2011-04-11 11:30:00,55.94,55.96,55.88,55.95,14200.0,53.0704,53.0893,53.0134,53.0798,14200.0
2011-04-11 11:35:00,55.95,56.0,55.95,55.97,17900.0,53.0798,53.1273,53.0798,53.0988,17900.0
2011-04-11 11:40:00,55.98,56.0,55.93,55.94,17900.0,53.1083,53.1273,53.0609,53.0704,17900.0
2011-04-11 11:45:00,55.93,55.94,55.88,55.9,16500.0,53.0609,53.0704,53.0134,53.0324,16500.0
2011-04-11 11:50:00,55.89,55.99,55.89,55.98,17700.0,53.0229,53.1178,53.0229,53.1083,17700.0
2011-04-11 11:55:00,55.96,55.97,55.9,55.9,17300.0,53.0893,53.0988,53.0324,53.0324,17300.0
2011-04-11 12:00:00,55.91,55.93,55.86,55.86,17100.0,53.0419,53.0609,52.9945,52.9945,17100.0
2011-04-11 12:05:00,55.85,55.9,55.84,55.86,15800.0,52.985,53.0324,52.9755,52.9945,15800.0
2011-04-11 12:10:00,55.86,55.88,55.84,55.86,10900.0,52.9945,53.0134,52.9755,52.9945,10900.0
2011-04-11 12:15:00,55.87,55.89,55.81,55.84,15000.0,53.0039,53.0229,52.947,52.9755,15000.0
2011-04-11 12:20:00,55.84,55.9,55.84,55.88,14600.0,52.9755,53.0324,52.9755,53.0134,14600.0
2011-04-11 12:25:00,55.88,55.9,55.86,55.88,19400.0,53.0134,53.0324,52.9945,53.0134,19400.0
2011-04-11 12:30:00,55.89,55.9,55.83,55.84,17400.0,53.0229,53.0324,52.966,52.9755,17400.0
2011-04-11 12:35:00,55.84,55.87,55.75,55.79,26400.0,52.9755,53.0039,52.8901,52.928,26400.0
2011-04-11 12:40:00,55.78,55.8,55.72,55.8,18400.0,52.9186,52.9375,52.8616,52.9375,18400.0
2011-04-11 12:45:00,55.8,55.8,55.74,55.74,13800.0,52.9375,52.9375,52.8806,52.8806,13800.0
2011-04-11 12:50:00,55.74,55.78,55.73,55.76,16500.0,52.8806,52.9186,52.8711,52.8996,16500.0
2011-04-11 12:55:00,55.76,55.78,55.73,55.75,22100.0,52.8996,52.9186,52.8711,52.8901,22100.0
2011-04-11 13:00:00,55.75,55.78,55.73,55.75,30900.0,52.8901,52.9186,52.8711,52.8901,30900.0
2011-04-11 13:05:00,55.75,55.78,55.73,55.76,16100.0,52.8901,52.9186,52.8711,52.8996,16100.0
2011-04-11 13:10:00,55.75,55.77,55.7,55.73,15500.0,52.8901,52.9091,52.8427,52.8711,15500.0
2011-04-11 13:15:00,55.73,55.73,55.62,55.66,69300.0,52.8711,52.8711,52.7668,52.8047,69300.0
2011-04-11 13:20:00,55.66,55.76,55.65,55.73,20800.0,52.8047,52.8996,52.7952,52.8711,20800.0
2011-04-11 13:25:00,55.72,55.75,55.7,55.7,13300.0,52.8616,52.8901,52.8427,52.8427,13300.0
2011-04-11 13:30:00,55.7,55.73,55.69,55.71,19400.0,52.8427,52.8711,52.8332,52.8522,19400.0
2011-04-11 13:35:00,55.71,55.71,55.66,55.68,21400.0,52.8522,52.8522,52.8047,52.8237,21400.0
2011-04-11 13:40:00,55.69,55.75,55.68,55.73,16500.0,52.8332,52.8901,52.8237,52.8711,16500.0
2011-04-11 13:45:00,55.73,55.74,55.65,55.66,19300.0,52.8711,52.8806,52.7952,52.8047,19300.0
2011-04-11 13:50:00,55.66,55.7,55.63,55.68,28800.0,52.8047,52.8427,52.7763,52.8237,28800.0
2011-04-11 13:55:00,55.68,55.71,55.65,55.71,21800.0,52.8237,52.8522,52.7952,52.8522,21800.0
2011-04-11 14:00:00,55.71,55.75,55.7,55.73,19300.0,52.8522,52.8901,52.8427,52.8711,19300.0
2011-04-11 14:05:00,55.74,55.78,55.72,55.75,28000.0,52.8806,52.9186,52.8616,52.8901,28000.0
2011-04-11 14:10:00,55.74,55.75,55.73,55.74,19100.0,52.8806,52.8901,52.8711,52.8806,19100.0
2011-04-11 14:15:00,55.73,55.75,55.73,55.75,22200.0,52.8711,52.8901,52.8711,52.8901,22200.0
2011-04-11 14:20:00,55.74,55.75,55.72,55.75,18100.0,52.8806,52.8901,52.8616,52.8901,18100.0
2011-04-11 14:25:00,55.75,55.78,55.74,55.78,16300.0,52.8901,52.9186,52.8806,52.9186,16300.0
2011-04-11 14:30:00,55.78,55.78,55.69,55.72,27000.0,52.9186,52.9186,52.8332,52.8616,27000.0
2011-04-11 14:35:00,55.73,55.75,55.71,55.74,23700.0,52.8711,52.8901,52.8522,52.8806,23700.0
2011-04-11 14:40:00,55.74,55.76,55.73,55.74,22000.0,52.8806,52.8996,52.8711,52.8806,22000.0
2011-04-11 14:45:00,55.74,55.74,55.71,55.72,19700.0,52.8806,52.8806,52.8522,52.8616,19700.0
2011-04-11 14:50:00,55.73,55.75,55.72,55.73,30800.0,52.8711,52.8901,52.8616,52.8711,30800.0
2011-04-11 14:55:00,55.74,55.78,55.73,55.78,38000.0,52.8806,52.9186,52.8711,52.9186,38000.0
2011-04-11 15:00:00,55.78,55.81,55.75,55.8,53600.0,52.9186,52.947,52.8901,52.9375,53600.0
2011-04-11 15:05:00,55.8,55.85,55.8,55.82,28400.0,52.9375,52.985,52.9375,52.9565,28400.0
2011-04-11 15:10:00,55.82,55.85,55.8,55.81,28100.0,52.9565,52.985,52.9375,52.947,28100.0
2011-04-11 15:15:00,55.82,55.86,55.8,55.83,36900.0,52.9565,52.9945,52.9375,52.966,36900.0
2011-04-11 15:20:00,55.83,55.86,55.82,55.83,48300.0,52.966,52.9945,52.9565,52.966,48300.0
2011-04-11 15:25:00,55.83,55.86,55.81,55.85,22400.0,52.966,52.9945,52.947,52.985,22400.0
2011-04-11 15:30:00,55.84,55.91,55.83,55.88,42400.0,52.9755,53.0419,52.966,53.0134,42400.0
2011-04-11 15:35:00,55.86,55.94,55.86,55.92,43700.0,52.9945,53.0704,52.9945,53.0514,43700.0
2011-04-11 15:40:00,55.92,55.95,55.9,55.95,51100.0,53.0514,53.0798,53.0324,53.0798,51100.0
2011-04-11 15:45:00,55.95,55.96,55.92,55.96,87400.0,53.0798,53.0893,53.0514,53.0893,87400.0
2011-04-11 15:50:00,55.95,55.98,55.94,55.96,68200.0,53.0798,53.1083,53.0704,53.0893,68200.0
2011-04-11 15:55:00,55.96,56.0,55.94,55.96,68000.0,53.0893,53.1273,53.0704,53.0893,68000.0
2011-04-12 09:30:00,55.74,56.03,55.74,55.84,53300.0,52.8806,53.1557,52.8806,52.9755,53300.0
2011-04-12 09:35:00,55.85,55.93,55.72,55.8,29700.0,52.985,53.0609,52.8616,52.9375,29700.0
2011-04-12 09:40:00,55.8,55.98,55.77,55.78,22000.0,52.9375,53.1083,52.9091,52.9186,22000.0
2011-04-12 09:45:00,55.79,55.88,55.78,55.78,18900.0,52.928,53.0134,52.9186,52.9186,18900.0
2011-04-12 09:50:00,55.79,55.82,55.7,55.72,66200.0,52.928,52.9565,52.8427,52.8616,66200.0
2011-04-12 09:55:00,55.72,55.76,55.65,55.7,28200.0,52.8616,52.8996,52.7952,52.8427,28200.0
2011-04-12 10:00:00,55.66,55.74,55.58,55.74,20600.0,52.8047,52.8806,52.7288,52.8806,20600.0
2011-04-12 10:05:00,55.78,55.81,55.61,55.64,25600.0,52.9186,52.947,52.7573,52.7857,25600.0
2011-04-12 10:10:00,55.62,55.65,55.59,55.59,23800.0,52.7668,52.7952,52.7383,52.7383,23800.0
2011-04-12 10:15:00,55.57,55.68,55.56,55.62,31500.0,52.7193,52.8237,52.7098,52.7668,31500.0
2011-04-12 10:20:00,55.6,55.68,55.57,55.59,39700.0,52.7478,52.8237,52.7193,52.7383,39700.0
2011-04-12 10:25:00,55.57,55.66,55.54,55.64,24300.0,52.7193,52.8047,52.6909,52.7857,24300.0
2011-04-12 10:30:00,55.61,55.63,55.54,55.54,14400.0,52.7573,52.7763,52.6909,52.6909,14400.0
2011-04-12 10:35:00,55.54,55.6,55.53,55.59,33300.0,52.6909,52.7478,52.6814,52.7383,33300.0
2011-04-12 10:40:00,55.58,55.63,55.51,55.55,25400.0,52.7288,52.7763,52.6624,52.7004,25400.0
2011-04-12 10:45:00,55.55,55.55,55.45,55.49,17400.0,52.7004,52.7004,52.6055,52.6434,17400.0
2011-04-12 10:50:00,55.49,55.51,55.39,55.41,16300.0,52.6434,52.6624,52.5486,52.5675,16300.0
2011-04-12 10:55:00,55.41,55.46,55.38,55.39,24100.0,52.5675,52.615,52.5391,52.5486,24100.0
2011-04-12 11:00:00,55.39,55.56,55.39,55.52,45400.0,52.5486,52.7098,52.5486,52.6719,45400.0
2011-04-12 11:05:00,55.52,55.54,55.38,55.41,32800.0,52.6719,52.6909,52.5391,52.5675,32800.0
2011-04-12 11:10:00,55.41,55.43,55.38,55.39,30800.0,52.5675,52.5865,52.5391,52.5486,30800.0
2011-04-12 11:15:00,55.39,55.4,55.34,55.36,20400.0,52.5486,52.5581,52.5011,52.5201,20400.0
2011-04-12 11:20:00,55.36,55.37,55.33,55.35,15000.0,52.5201,52.5296,52.4916,52.5106,15000.0
2011-04-12 11:25:00,55.35,55.35,55.32,55.33,19300.0,52.5106,52.5106,52.4822,52.4916,19300.0
2011-04-12 11:30:00,55.33,55.37,55.32,55.37,16700.0,52.4916,52.5296,52.4822,52.5296,16700.0
2011-04-12 11:35:00,55.37,55.45,55.37,55.45,20900.0,52.5296,52.6055,52.5296,52.6055,20900.0
2011-04-12 11:40:00,55.44,55.45,55.4,55.43,7600.0,52.596,52.6055,52.5581,52.5865,7600.0
2011-04-12 11:45:00,55.43,55.43,55.37,55.39,13100.0,52.5865,52.5865,52.5296,52.5486,13100.0
2011-04-12 11:50:00,55.39,55.41,55.36,55.36,9500.0,52.5486,52.5675,52.5201,52.5201,9500.0
2011-04-12 11:55:00,55.36,55.39,55.34,55.38,15200.0,52.5201,52.5486,52.5011,52.5391,15200.0
2011-04-12 12:00:00,55.38,55.46,55.37,55.44,16800.0,52.5391,52.615,52.5296,52.596,16800.0
2011-04-12 12:05:00,55.46,55.52,55.46,55.48,16600.0,52.615,52.6719,52.615,52.634,16600.0
2011-04-12 12:10:00,55.47,55.47,55.42,55.42,10000.0,52.6245,52.6245,52.577,52.577,10000.0
2011-04-12 12:15:00,55.42,55.51,55.41,55.49,16200.0,52.577,52.6624,52.5675,52.6434,16200.0
2011-04-12 12:20:00,55.5,55.5,55.44,55.45,13100.0,52.6529,52.6529,52.596,52.6055,13100.0
2011-04-12 12:25:00,55.45,55.47,55.43,55.43,4700.0,52.6055,52.6245,52.5865,52.5865,4700.0
2011-04-12 12:30:00,55.43,55.43,55.31,55.31,9500.0,52.5865,52.5865,52.4727,52.4727,9500.0
2011-04-12 12:35:00,55.32,55.33,55.3,55.32,10000.0,52.4822,52.4916,52.4632,52.4822,10000.0
2011-04-12 12:40:00,55.32,55.35,55.3,55.33,14100.0,52.4822,52.5106,52.4632,52.4916,14100.0
2011-04-12 12:45:00,55.33,55.36,55.3,55.35,18000.0,52.4916,52.5201,52.4632,52.5106,18000.0
2011-04-12 12:50:00,55.36,55.36,55.32,55.32,11200.0,52.5201,52.5201,52.4822,52.4822,11200.0
2011-04-12 12:55:00,55.32,55.33,55.3,55.33,19300.0,52.4822,52.4916,52.4632,52.4916,19300.0
2011-04-12 13:00:00,55.33,55.35,55.28,55.33,13500.0,52.4916,52.5106,52.4442,52.4916,13500.0
2011-04-12 13:05:00,55.33,55.34,55.28,55.28,9300.0,52.4916,52.5011,52.4442,52.4442,9300.0
2011-04-12 13:10:00,55.29,55.31,55.21,55.22,12500.0,52.4537,52.4727,52.3778,52.3873,12500.0
2011-04-12 13:15:00,55.23,55.23,55.2,55.21,9200.0,52.3968,52.3968,52.3683,52.3778,9200.0
2011-04-12 13:20:00,55.21,55.25,55.21,55.25,10200.0,52.3778,52.4157,52.3778,52.4157,10200.0
2011-04-12 13:25:00,55.24,55.28,55.24,55.28,10600.0,52.4063,52.4442,52.4063,52.4442,10600.0
2011-04-12 13:30:00,55.28,55.33,55.28,55.31,16400.0,52.4442,52.4916,52.4442,52.4727,16400.0
2011-04-12 13:35:00,55.31,55.31,55.24,55.24,18600.0,52.4727,52.4727,52.4063,52.4063,18600.0
2011-04-12 13:40:00,55.24,55.25,55.18,55.19,24500.0,52.4063,52.4157,52.3493,52.3588,24500.0
2011-04-12 13:45:00,55.2,55.32,55.2,55.29,18600.0,52.3683,52.4822,52.3683,52.4537,18600.0
2011-04-12 13:50:00,55.28,55.32,55.28,55.28,13500.0,52.4442,52.4822,52.4442,52.4442,13500.0
2011-04-12 13:55:00,55.28,55.32,55.28,55.3,15500.0,52.4442,52.4822,52.4442,52.4632,15500.0
2011-04-12 14:00:00,55.28,55.32,55.26,55.32,16200.0,52.4442,52.4822,52.4252,52.4822,16200.0
2011-04-12 14:05:00,55.31,55.39,55.3,55.37,24200.0,52.4727,52.5486,52.4632,52.5296,24200.0
2011-04-12 14:10:00,55.36,55.41,55.36,55.4,12900.0,52.5201,52.5675,52.5201,52.5581,12900.0
2011-04-12 14:15:00,55.4,55.4,55.36,55.36,20400.0,52.5581,52.5581,52.5201,52.5201,20400.0
2011-04-12 14:20:00,55.37,55.39,55.36,55.38,14800.0,52.5296,52.5486,52.5201,52.5391,14800.0
2011-04-12 14:25:00,55.37,55.4,55.35,55.39,27400.0,52.5296,52.5581,52.5106,52.5486,27400.0
2011-04-12 14:30:00,55.39,55.4,55.34,55.36,25000.0,52.5486,52.5581,52.5011,52.5201,25000.0
2011-04-12 14:35:00,55.36,55.38,55.32,55.32,16700.0,52.5201,52.5391,52.4822,52.4822,16700.0
2011-04-12 14:40:00,55.32,55.34,55.3,55.3,11300.0,52.4822,52.5011,52.4632,52.4632,11300.0
2011-04-12 14:45:00,55.31,55.33,55.28,55.28,16300.0,52.4727,52.4916,52.4442,52.4442,16300.0
2011-04-12 14:50:00,55.27,55.3,55.26,55.27,13300.0,52.4347,52.4632,52.4252,52.4347,13300.0
2011-04-12 14:55:00,55.28,55.33,55.28,55.3,20700.0,52.4442,52.4916,52.4442,52.4632,20700.0
2011-04-12 15:00:00,55.3,55.36,55.29,55.36,43300.0,52.4632,52.5201,52.4537,52.5201,43300.0
2011-04-12 15:05:00,55.37,55.41,55.37,55.39,25000.0,52.5296,52.5675,52.5296,52.5486,25000.0
2011-04-12 15:10:00,55.39,55.43,55.39,55.39,11500.0,52.5486,52.5865,52.5486,52.5486,11500.0
2011-04-12 15:15:00,55.39,55.41,55.39,55.39,6600.0,52.5486,52.5675,52.5486,52.5486,6600.0
2011-04-12 15:20:00,55.39,55.4,55.27,55.3,32400.0,52.5486,52.5581,52.4347,52.4632,32400.0
2011-04-12 15:25:00,55.31,55.31,55.27,55.3,25100.0,52.4727,52.4727,52.4347,52.4632,25100.0
2011-04-12 15:30:00,55.3,55.33,55.28,55.32,22900.0,52.4632,52.4916,52.4442,52.4822,22900.0
2011-04-12 15:35:00,55.32,55.34,55.3,55.31,21200.0,52.4822,52.5011,52.4632,52.4727,21200.0
2011-04-12 15:40:00,55.3,55.33,55.3,55.31,16900.0,52.4632,52.4916,52.4632,52.4727,16900.0
2011-04-12 15:45:00,55.31,55.36,55.3,55.35,28500.0,52.4727,52.5201,52.4632,52.5106,28500.0
2011-04-12 15:50:00,55.35,55.44,55.34,55.4,43300.0,52.5106,52.596,52.5011,52.5581,43300.0
2011-04-12 15:55:00,55.4,55.44,55.39,55.43,75800.0,52.5581,52.596,52.5486,52.5865,75800.0
2011-04-13 09:30:00,55.02,55.56,54.87,55.44,114100.0,52.1975,52.7098,52.0552,52.596,114100.0
2011-04-13 09:35:00,55.46,55.66,55.29,55.61,20500.0,52.615,52.8047,52.4537,52.7573,20500.0
2011-04-13 09:40:00,55.62,55.74,55.41,55.43,80900.0,52.7668,52.8806,52.5675,52.5865,80900.0
2011-04-13 09:45:00,55.39,55.54,55.35,55.5,27200.0,52.5486,52.6909,52.5106,52.6529,27200.0
2011-04-13 09:50:00,55.5,55.51,55.47,55.51,7500.0,52.6529,52.6624,52.6245,52.6624,7500.0
2011-04-13 09:55:00,55.51,55.51,55.38,55.39,19300.0,52.6624,52.6624,52.5391,52.5486,19300.0
2011-04-13 10:00:00,55.39,55.4,55.38,55.39,27500.0,52.5486,52.5581,52.5391,52.5486,27500.0
2011-04-13 10:05:00,55.38,55.38,55.28,55.28,22600.0,52.5391,52.5391,52.4442,52.4442,22600.0
2011-04-13 10:10:00,55.29,55.29,55.25,55.26,45900.0,52.4537,52.4537,52.4157,52.4252,45900.0
2011-04-13 10:15:00,55.25,55.31,55.25,55.25,42900.0,52.4157,52.4727,52.4157,52.4157,42900.0
2011-04-13 10:20:00,55.25,55.3,55.25,55.27,26700.0,52.4157,52.4632,52.4157,52.4347,26700.0
2011-04-13 10:25:00,55.27,55.3,55.25,55.26,34200.0,52.4347,52.4632,52.4157,52.4252,34200.0
2011-04-13 10:30:00,55.27,55.28,55.23,55.23,45400.0,52.4347,52.4442,52.3968,52.3968,45400.0
2011-04-13 10:35:00,55.22,55.25,55.21,55.24,32500.0,52.3873,52.4157,52.3778,52.4063,32500.0
2011-04-13 10:40:00,55.24,55.26,55.21,55.23,59300.0,52.4063,52.4252,52.3778,52.3968,59300.0
2011-04-13 10:45:00,55.23,55.25,55.21,55.25,43100.0,52.3968,52.4157,52.3778,52.4157,43100.0
2011-04-13 10:50:00,55.25,55.29,55.22,55.25,44200.0,52.4157,52.4537,52.3873,52.4157,44200.0
2011-04-13 10:55:00,55.24,55.25,55.21,55.24,12300.0,52.4063,52.4157,52.3778,52.4063,12300.0
2011-04-13 11:00:00,55.24,55.25,55.22,55.23,12500.0,52.4063,52.4157,52.3873,52.3968,12500.0
2011-04-13 11:05:00,55.25,55.25,55.2,55.23,17400.0,52.4157,52.4157,52.3683,52.3968,17400.0
2011-04-13 11:10:00,55.23,55.25,55.19,55.2,29600.0,52.3968,52.4157,52.3588,52.3683,29600.0
2011-04-13 11:15:00,55.21,55.21,55.17,55.2,10600.0,52.3778,52.3778,52.3399,52.3683,10600.0
2011-04-13 11:20:00,55.19,55.2,55.15,55.16,13600.0,52.3588,52.3683,52.3209,52.3304,13600.0
2011-04-13 11:25:00,55.17,55.17,55.04,55.05,23900.0,52.3399,52.3399,52.2165,52.226,23900.0
2011-04-13 11:30:00,55.05,55.08,55.03,55.03,20800.0,52.226,52.2545,52.207,52.207,20800.0
2011-04-13 11:35:00,55.03,55.04,54.83,54.83,35800.0,52.207,52.2165,52.0173,52.0173,35800.0
2011-04-13 11:40:00,54.81,54.86,54.8,54.85,44600.0,51.9983,52.0458,51.9888,52.0363,44600.0
2011-04-13 11:45:00,54.86,54.95,54.84,54.95,14700.0,52.0458,52.1311,52.0268,52.1311,14700.0
2011-04-13 11:50:00,54.96,54.97,54.93,54.97,33300.0,52.1406,52.1501,52.1122,52.1501,33300.0
2011-04-13 11:55:00,54.98,55.01,54.96,55.0,44500.0,52.1596,52.1881,52.1406,52.1786,44500.0
2011-04-13 12:00:00,54.99,55.07,54.98,55.07,21200.0,52.1691,52.245,52.1596,52.245,21200.0
2011-04-13 12:05:00,55.06,55.12,55.04,55.11,17400.0,52.2355,52.2924,52.2165,52.2829,17400.0
2011-04-13 12:10:00,55.11,55.17,55.11,55.13,23400.0,52.2829,52.3399,52.2829,52.3019,23400.0
2011-04-13 12:15:00,55.13,55.18,55.1,55.14,50600.0,52.3019,52.3493,52.2734,52.3114,50600.0
2011-04-13 12:20:00,55.13,55.14,55.08,55.12,15400.0,52.3019,52.3114,52.2545,52.2924,15400.0
2011-04-13 12:25:00,55.11,55.18,55.1,55.12,24600.0,52.2829,52.3493,52.2734,52.2924,24600.0
2011-04-13 12:30:00,55.13,55.14,55.1,55.11,11400.0,52.3019,52.3114,52.2734,52.2829,11400.0
2011-04-13 12:35:00,55.1,55.11,55.03,55.07,23200.0,52.2734,52.2829,52.207,52.245,23200.0
2011-04-13 12:40:00,55.08,55.08,54.97,55.0,24800.0,52.2545,52.2545,52.1501,52.1786,24800.0
2011-04-13 12:45:00,54.99,55.08,54.97,55.07,47700.0,52.1691,52.2545,52.1501,52.245,47700.0
2011-04-13 12:50:00,55.08,55.09,54.96,54.97,34000.0,52.2545,52.264,52.1406,52.1501,34000.0
2011-04-13 12:55:00,54.98,55.01,54.96,55.01,12000.0,52.1596,52.1881,52.1406,52.1881,12000.0
2011-04-13 13:00:00,55.0,55.07,54.98,55.05,27200.0,52.1786,52.245,52.1596,52.226,27200.0
2011-04-13 13:05:00,55.05,55.06,54.99,55.01,9900.0,52.226,52.2355,52.1691,52.1881,9900.0
2011-04-13 13:10:00,55.01,55.04,54.93,54.93,14300.0,52.1881,52.2165,52.1122,52.1122,14300.0
2011-04-13 13:15:00,54.94,55.0,54.93,54.97,29900.0,52.1217,52.1786,52.1122,52.1501,29900.0
2011-04-13 13:20:00,54.98,55.0,54.96,54.97,9300.0,52.1596,52.1786,52.1406,52.1501,9300.0
2011-04-13 13:25:00,54.98,54.98,54.91,54.95,24900.0,52.1596,52.1596,52.0932,52.1311,24900.0
2011-04-13 13:30:00,54.96,55.0,54.96,55.0,15100.0,52.1406,52.1786,52.1406,52.1786,15100.0
2011-04-13 13:35:00,55.0,55.02,54.98,55.01,19800.0,52.1786,52.1975,52.1596,52.1881,19800.0
2011-04-13 13:40:00,55.0,55.07,54.99,55.06,14900.0,52.1786,52.245,52.1691,52.2355,14900.0
2011-04-13 13:45:00,55.05,55.06,55.0,55.01,9800.0,52.226,52.2355,52.1786,52.1881,9800.0
2011-04-13 13:50:00,55.01,55.01,54.98,54.99,11300.0,52.1881,52.1881,52.1596,52.1691,11300.0
2011-04-13 13:55:00,54.99,55.03,54.95,55.03,14200.0,52.1691,52.207,52.1311,52.207,14200.0
2011-04-13 14:00:00,55.03,55.11,55.02,55.11,17900.0,52.207,52.2829,52.1975,52.2829,17900.0
2011-04-13 14:05:00,55.1,55.18,55.1,55.17,21600.0,52.2734,52.3493,52.2734,52.3399,21600.0
2011-04-13 14:10:00,55.17,55.19,55.17,55.19,24300.0,52.3399,52.3588,52.3399,52.3588,24300.0
2011-04-13 14:15:00,55.19,55.23,55.18,55.23,30400.0,52.3588,52.3968,52.3493,52.3968,30400.0
2011-04-13 14:20:00,55.23,55.3,55.23,55.29,18800.0,52.3968,52.4632,52.3968,52.4537,18800.0
2011-04-13 14:25:00,55.29,55.35,55.28,55.3,18900.0,52.4537,52.5106,52.4442,52.4632,18900.0
2011-04-13 14:30:00,55.29,55.35,55.29,55.32,18000.0,52.4537,52.5106,52.4537,52.4822,18000.0
2011-04-13 14:35:00,55.33,55.35,55.32,55.33,20900.0,52.4916,52.5106,52.4822,52.4916,20900.0
2011-04-13 14:40:00,55.34,55.44,55.34,55.42,33200.0,52.5011,52.596,52.5011,52.577,33200.0
2011-04-13 14:45:00,55.43,55.43,55.4,55.41,24300.0,52.5865,52.5865,52.5581,52.5675,24300.0
2011-04-13 14:50:00,55.41,55.46,55.4,55.42,17500.0,52.5675,52.615,52.5581,52.577,17500.0
2011-04-13 14:55:00,55.43,55.44,55.4,55.4,10200.0,52.5865,52.596,52.5581,52.5581,10200.0
2011-04-13 15:00:00,55.41,55.49,55.41,55.47,15900.0,52.5675,52.6434,52.5675,52.6245,15900.0
2011-04-13 15:05:00,55.47,55.49,55.43,55.47,17500.0,52.6245,52.6434,52.5865,52.6245,17500.0
2011-04-13 15:10:00,55.47,55.54,55.45,55.5,30700.0,52.6245,52.6909,52.6055,52.6529,30700.0
2011-04-13 15:15:00,55.5,55.56,55.49,55.55,44000.0,52.6529,52.7098,52.6434,52.7004,44000.0
2011-04-13 15:20:00,55.56,55.59,55.52,55.55,41400.0,52.7098,52.7383,52.6719,52.7004,41400.0
2011-04-13 15:25:00,55.55,55.58,55.53,55.55,26000.0,52.7004,52.7288,52.6814,52.7004,26000.0
2011-04-13 15:30:00,55.55,55.55,55.49,55.53,34400.0,52.7004,52.7004,52.6434,52.6814,34400.0
2011-04-13 15:35:00,55.52,55.54,55.48,55.49,77700.0,52.6719,52.6909,52.634,52.6434,77700.0
2011-04-13 15:40:00,55.49,55.55,55.49,55.49,42200.0,52.6434,52.7004,52.6434,52.6434,42200.0
2011-04-13 15:45:00,55.48,55.48,55.4,55.43,38500.0,52.634,52.634,52.5581,52.5865,38500.0
2011-04-13 15:50:00,55.42,55.43,55.38,55.39,31700.0,52.577,52.5865,52.5391,52.5486,31700.0
2011-04-13 15:55:00,55.39,55.42,55.36,55.4,64200.0,52.5486,52.577,52.5201,52.5581,64200.0
2011-04-14 09:30:00,55.07,55.12,54.94,54.94,45600.0,52.245,52.2924,52.1217,52.1217,45600.0
2011-04-14 09:35:00,54.97,55.07,54.9,54.91,21100.0,52.1501,52.245,52.0837,52.0932,21100.0
2011-04-14 09:40:00,54.93,54.99,54.8,54.82,23800.0,52.1122,52.1691,51.9888,52.0078,23800.0
2011-04-14 09:45:00,54.81,54.82,54.66,54.7,33400.0,51.9983,52.0078,51.856,51.894,33400.0
2011-04-14 09:50:00,54.7,54.73,54.62,54.62,38900.0,51.894,51.9224,51.8181,51.8181,38900.0
2011-04-14 09:55:00,54.62,54.64,54.53,54.53,65900.0,51.8181,51.837,51.7327,51.7327,65900.0
2011-04-14 10:00:00,54.52,54.63,54.49,54.62,35000.0,51.7232,51.8276,51.6947,51.8181,35000.0
2011-04-14 10:05:00,54.63,54.69,54.61,54.67,24200.0,51.8276,51.8845,51.8086,51.8655,24200.0
2011-04-14 10:10:00,54.68,54.74,54.68,54.71,23200.0,51.875,51.9319,51.875,51.9035,23200.0
2011-04-14 10:15:00,54.68,54.84,54.68,54.81,22600.0,51.875,52.0268,51.875,51.9983,22600.0
2011-04-14 10:20:00,54.81,54.85,54.77,54.83,23300.0,51.9983,52.0363,51.9604,52.0173,23300.0
2011-04-14 10:25:00,54.83,54.98,54.83,54.96,18400.0,52.0173,52.1596,52.0173,52.1406,18400.0
2011-04-14 10:30:00,54.96,54.99,54.88,54.9,24700.0,52.1406,52.1691,52.0647,52.0837,24700.0
2011-04-14 10:35:00,54.9,54.93,54.89,54.91,21100.0,52.0837,52.1122,52.0742,52.0932,21100.0
2011-04-14 10:40:00,54.91,54.92,54.86,54.86,18900.0,52.0932,52.1027,52.0458,52.0458,18900.0
2011-04-14 10:45:00,54.86,54.88,54.79,54.8,17500.0,52.0458,52.0647,51.9793,51.9888,17500.0
2011-04-14 10:50:00,54.79,54.79,54.64,54.64,47500.0,51.9793,51.9793,51.837,51.837,47500.0
2011-04-14 10:55:00,54.64,54.65,54.57,54.57,41200.0,51.837,51.8465,51.7706,51.7706,41200.0
2011-04-14 11:00:00,54.57,54.6,54.56,54.59,24500.0,51.7706,51.7991,51.7611,51.7896,24500.0
2011-04-14 11:05:00,54.59,54.64,54.58,54.58,26500.0,51.7896,51.837,51.7801,51.7801,26500.0
2011-04-14 11:10:00,54.59,54.6,54.46,54.46,32700.0,51.7896,51.7991,51.6663,51.6663,32700.0
2011-04-14 11:15:00,54.47,54.5,54.4,54.46,46000.0,51.6758,51.7042,51.6094,51.6663,46000.0
2011-04-14 11:20:00,54.46,54.52,54.44,54.5,39700.0,51.6663,51.7232,51.6473,51.7042,39700.0
2011-04-14 11:25:00,54.51,54.52,54.43,54.46,24900.0,51.7137,51.7232,51.6378,51.6663,24900.0
2011-04-14 11:30:00,54.46,54.52,54.45,54.48,24300.0,51.6663,51.7232,51.6568,51.6852,24300.0
2011-04-14 11:35:00,54.47,54.53,54.46,54.53,13300.0,51.6758,51.7327,51.6663,51.7327,13300.0
2011-04-14 11:40:00,54.53,54.55,54.49,54.55,12300.0,51.7327,51.7517,51.6947,51.7517,12300.0
2011-04-14 11:45:00,54.56,54.56,54.43,54.44,33200.0,51.7611,51.7611,51.6378,51.6473,33200.0
2011-04-14 11:50:00,54.43,54.48,54.43,54.48,32900.0,51.6378,51.6852,51.6378,51.6852,32900.0
2011-04-14 11:55:00,54.49,54.52,54.45,54.5,24000.0,51.6947,51.7232,51.6568,51.7042,24000.0
2011-04-14 12:00:00,54.51,54.6,54.51,54.58,64000.0,51.7137,51.7991,51.7137,51.7801,64000.0
2011-04-14 12:05:00,54.57,54.6,54.57,54.59,8200.0,51.7706,51.7991,51.7706,51.7896,8200.0
2011-04-14 12:10:00,54.59,54.66,54.59,54.66,9200.0,51.7896,51.856,51.7896,51.856,9200.0
2011-04-14 12:15:00,54.66,54.75,54.66,54.74,54100.0,51.856,51.9414,51.856,51.9319,54100.0
2011-04-14 12:20:00,54.74,54.75,54.67,54.68,25300.0,51.9319,51.9414,51.8655,51.875,25300.0
2011-04-14 12:25:00,54.68,54.7,54.68,54.7,7600.0,51.875,51.894,51.875,51.894,7600.0
2011-04-14 12:30:00,54.7,54.72,54.69,54.72,15300.0,51.894,51.9129,51.8845,51.9129,15300.0
2011-04-14 12:35:00,54.71,54.77,54.7,54.77,12700.0,51.9035,51.9604,51.894,51.9604,12700.0
2011-04-14 12:40:00,54.76,54.79,54.74,54.79,9000.0,51.9509,51.9793,51.9319,51.9793,9000.0
2011-04-14 12:45:00,54.8,54.81,54.8,54.81,10500.0,51.9888,51.9983,51.9888,51.9983,10500.0
2011-04-14 12:50:00,54.81,54.81,54.8,54.81,13200.0,51.9983,51.9983,51.9888,51.9983,13200.0
2011-04-14 12:55:00,54.81,54.81,54.8,54.81,3600.0,51.9983,51.9983,51.9888,51.9983,3600.0
2011-04-14 13:00:00,54.81,54.83,54.79,54.8,14100.0,51.9983,52.0173,51.9793,51.9888,14100.0
2011-04-14 13:05:00,54.8,54.8,54.75,54.76,8000.0,51.9888,51.9888,51.9414,51.9509,8000.0
2011-04-14 13:10:00,54.76,54.76,54.72,54.72,8000.0,51.9509,51.9509,51.9129,51.9129,8000.0
2011-04-14 13:15:00,54.7,54.71,54.67,54.7,9700.0,51.894,51.9035,51.8655,51.894,9700.0
2011-04-14 13:20:00,54.71,54.71,54.69,54.7,15900.0,51.9035,51.9035,51.8845,51.894,15900.0
2011-04-14 13:25:00,54.71,54.71,54.7,54.71,6300.0,51.9035,51.9035,51.894,51.9035,6300.0
2011-04-14 13:30:00,54.71,54.71,54.69,54.69,7800.0,51.9035,51.9035,51.8845,51.8845,7800.0
2011-04-14 13:35:00,54.69,54.72,54.69,54.72,5900.0,51.8845,51.9129,51.8845,51.9129,5900.0
2011-04-14 13:40:00,54.73,54.73,54.64,54.64,14800.0,51.9224,51.9224,51.837,51.837,14800.0
2011-04-14 13:45:00,54.64,54.68,54.64,54.68,7100.0,51.837,51.875,51.837,51.875,7100.0
2011-04-14 13:50:00,54.68,54.68,54.62,54.62,11000.0,51.875,51.875,51.8181,51.8181,11000.0
2011-04-14 13:55:00,54.62,54.63,54.61,54.62,6600.0,51.8181,51.8276,51.8086,51.8181,6600.0
2011-04-14 14:00:00,54.63,54.69,54.62,54.63,24300.0,51.8276,51.8845,51.8181,51.8276,24300.0
2011-04-14 14:05:00,54.63,54.65,54.62,54.65,16000.0,51.8276,51.8465,51.8181,51.8465,16000.0
2011-04-14 14:10:00,54.65,54.66,54.65,54.66,9100.0,51.8465,51.856,51.8465,51.856,9100.0
2011-04-14 14:15:00,54.66,54.68,54.66,54.68,10800.0,51.856,51.875,51.856,51.875,10800.0
2011-04-14 14:20:00,54.68,54.72,54.68,54.72,7500.0,51.875,51.9129,51.875,51.9129,7500.0
2011-04-14 14:25:00,54.72,54.76,54.71,54.73,21200.0,51.9129,51.9509,51.9035,51.9224,21200.0
2011-04-14 14:30:00,54.74,54.79,54.74,54.78,19700.0,51.9319,51.9793,51.9319,51.9699,19700.0
2011-04-14 14:35:00,54.78,54.79,54.77,54.78,8500.0,51.9699,51.9793,51.9604,51.9699,8500.0
2011-04-14 14:40:00,54.78,54.81,54.75,54.75,15400.0,51.9699,51.9983,51.9414,51.9414,15400.0
2011-04-14 14:45:00,54.75,54.79,54.7,54.78,15200.0,51.9414,51.9793,51.894,51.9699,15200.0
2011-04-14 14:50:00,54.78,54.79,54.71,54.74,19100.0,51.9699,51.9793,51.9035,51.9319,19100.0
2011-04-14 14:55:00,54.74,54.79,54.71,54.75,34100.0,51.9319,51.9793,51.9035,51.9414,34100.0
2011-04-14 15:00:00,54.76,54.84,54.72,54.81,50900.0,51.9509,52.0268,51.9129,51.9983,50900.0
2011-04-14 15:05:00,54.82,54.83,54.78,54.8,18000.0,52.0078,52.0173,51.9699,51.9888,18000.0
2011-04-14 15:10:00,54.8,54.86,54.76,54.84,25900.0,51.9888,52.0458,51.9509,52.0268,25900.0
2011-04-14 15:15:00,54.85,54.94,54.85,54.92,21500.0,52.0363,52.1217,52.0363,52.1027,21500.0
2011-04-14 15:20:00,54.91,54.93,54.86,54.87,28500.0,52.0932,52.1122,52.0458,52.0552,28500.0
2011-04-14 15:25:00,54.87,54.97,54.86,54.87,46100.0,52.0552,52.1501,52.0458,52.0552,46100.0
2011-04-14 15:30:00,54.87,54.87,54.76,54.79,41400.0,52.0552,52.0552,51.9509,51.9793,41400.0
2011-04-14 15:35:00,54.78,54.91,54.78,54.89,35200.0,51.9699,52.0932,51.9699,52.0742,35200.0
2011-04-14 15:40:00,54.89,54.91,54.83,54.83,38100.0,52.0742,52.0932,52.0173,52.0173,38100.0
2011-04-14 15:45:00,54.84,54.85,54.79,54.81,46700.0,52.0268,52.0363,51.9793,51.9983,46700.0
2011-04-14 15:50:00,54.82,54.86,54.79,54.8,52400.0,52.0078,52.0458,51.9793,51.9888,52400.0
2011-04-14 15:55:00,54.81,54.89,54.81,54.85,113800.0,51.9983,52.0742,51.9983,52.0363,113800.0
2011-04-15 09:30:00,55.06,55.32,55.0,55.25,255300.0,52.2355,52.4822,52.1786,52.4157,255300.0
2011-04-15 09:35:00,55.25,55.33,55.23,55.27,34800.0,52.4157,52.4916,52.3968,52.4347,34800.0
2011-04-15 09:40:00,55.27,55.4,55.27,55.35,30000.0,52.4347,52.5581,52.4347,52.5106,30000.0
2011-04-15 09:45:00,55.36,55.37,55.11,55.12,97300.0,52.5201,52.5296,52.2829,52.2924,97300.0
2011-04-15 09:50:00,55.11,55.13,55.02,55.12,34900.0,52.2829,52.3019,52.1975,52.2924,34900.0
2011-04-15 09:55:00,55.13,55.27,55.13,55.24,47700.0,52.3019,52.4347,52.3019,52.4063,47700.0
2011-04-15 10:00:00,55.25,55.38,55.25,55.37,54900.0,52.4157,52.5391,52.4157,52.5296,54900.0
2011-04-15 10:05:00,55.38,55.56,55.36,55.52,47000.0,52.5391,52.7098,52.5201,52.6719,47000.0
2011-04-15 10:10:00,55.51,55.53,55.44,55.47,18200.0,52.6624,52.6814,52.596,52.6245,18200.0
2011-04-15 10:15:00,55.47,55.49,55.41,55.44,21600.0,52.6245,52.6434,52.5675,52.596,21600.0
2011-04-15 10:20:00,55.45,55.53,55.43,55.52,31200.0,52.6055,52.6814,52.5865,52.6719,31200.0
2011-04-15 10:25:00,55.51,55.57,55.48,55.56,18200.0,52.6624,52.7193,52.634,52.7098,18200.0
2011-04-15 10:30:00,55.58,55.65,55.41,55.48,55600.0,52.7288,52.7952,52.5675,52.634,55600.0
2011-04-15 10:35:00,55.48,55.51,55.42,55.49,26700.0,52.634,52.6624,52.577,52.6434,26700.0
2011-04-15 10:40:00,55.48,55.6,55.47,55.59,30300.0,52.634,52.7478,52.6245,52.7383,30300.0
2011-04-15 10:45:00,55.58,55.74,55.57,55.71,42400.0,52.7288,52.8806,52.7193,52.8522,42400.0
2011-04-15 10:50:00,55.7,55.81,55.69,55.75,35800.0,52.8427,52.947,52.8332,52.8901,35800.0
2011-04-15 10:55:00,55.75,55.79,55.7,55.77,31900.0,52.8901,52.928,52.8427,52.9091,31900.0
2011-04-15 11:00:00,55.79,55.8,55.69,55.7,27200.0,52.928,52.9375,52.8332,52.8427,27200.0
2011-04-15 11:05:00,55.7,55.73,55.64,55.65,23000.0,52.8427,52.8711,52.7857,52.7952,23000.0
2011-04-15 11:10:00,55.64,55.65,55.57,55.59,16300.0,52.7857,52.7952,52.7193,52.7383,16300.0
2011-04-15 11:15:00,55.58,55.63,55.57,55.62,20400.0,52.7288,52.7763,52.7193,52.7668,20400.0
2011-04-15 11:20:00,55.62,55.74,55.62,55.73,29100.0,52.7668,52.8806,52.7668,52.8711,29100.0
2011-04-15 11:25:00,55.74,55.82,55.74,55.82,21500.0,52.8806,52.9565,52.8806,52.9565,21500.0
2011-04-15 11:30:00,55.82,55.89,55.8,55.89,73400.0,52.9565,53.0229,52.9375,53.0229,73400.0
2011-04-15 11:35:00,55.89,55.91,55.88,55.9,23400.0,53.0229,53.0419,53.0134,53.0324,23400.0
2011-04-15 11:40:00,55.91,55.95,55.91,55.93,21300.0,53.0419,53.0798,53.0419,53.0609,21300.0
2011-04-15 11:45:00,55.92,55.95,55.92,55.95,27100.0,53.0514,53.0798,53.0514,53.0798,27100.0
2011-04-15 11:50:00,55.95,55.97,55.86,55.88,30800.0,53.0798,53.0988,52.9945,53.0134,30800.0
2011-04-15 11:55:00,55.88,55.9,55.81,55.82,17100.0,53.0134,53.0324,52.947,52.9565,17100.0
2011-04-15 12:00:00,55.83,55.86,55.78,55.85,48300.0,52.966,52.9945,52.9186,52.985,48300.0
2011-04-15 12:05:00,55.85,55.94,55.83,55.93,17900.0,52.985,53.0704,52.966,53.0609,17900.0
2011-04-15 12:10:00,55.94,56.01,55.94,55.98,26800.0,53.0704,53.1368,53.0704,53.1083,26800.0
2011-04-15 12:15:00,55.99,56.02,55.94,55.95,22800.0,53.1178,53.1462,53.0704,53.0798,22800.0
2011-04-15 12:20:00,55.94,56.01,55.93,55.95,22400.0,53.0704,53.1368,53.0609,53.0798,22400.0
2011-04-15 12:25:00,55.94,56.0,55.92,55.95,21100.0,53.0704,53.1273,53.0514,53.0798,21100.0
2011-04-15 12:30:00,55.95,55.96,55.9,55.93,6600.0,53.0798,53.0893,53.0324,53.0609,6600.0
2011-04-15 12:35:00,55.93,55.98,55.93,55.98,20500.0,53.0609,53.1083,53.0609,53.1083,20500.0
2011-04-15 12:40:00,55.98,56.0,55.95,55.96,13400.0,53.1083,53.1273,53.0798,53.0893,13400.0
2011-04-15 12:45:00,55.96,56.01,55.93,55.94,24100.0,53.0893,53.1368,53.0609,53.0704,24100.0
2011-04-15 12:50:00,55.95,55.95,55.89,55.9,24700.0,53.0798,53.0798,53.0229,53.0324,24700.0
2011-04-15 12:55:00,55.89,55.93,55.85,55.87,20100.0,53.0229,53.0609,52.985,53.0039,20100.0
2011-04-15 13:00:00,55.87,55.88,55.78,55.84,139300.0,53.0039,53.0134,52.9186,52.9755,139300.0
2011-04-15 13:05:00,55.84,55.87,55.77,55.77,38800.0,52.9755,53.0039,52.9091,52.9091,38800.0
2011-04-15 13:10:00,55.77,55.8,55.77,55.79,11400.0,52.9091,52.9375,52.9091,52.928,11400.0
2011-04-15 13:15:00,55.8,55.82,55.78,55.8,45300.0,52.9375,52.9565,52.9186,52.9375,45300.0
2011-04-15 13:20:00,55.81,55.81,55.75,55.78,33400.0,52.947,52.947,52.8901,52.9186,33400.0
2011-04-15 13:25:00,55.78,55.8,55.75,55.75,35200.0,52.9186,52.9375,52.8901,52.8901,35200.0
2011-04-15 13:30:00,55.76,55.76,55.63,55.65,37600.0,52.8996,52.8996,52.7763,52.7952,37600.0
2011-04-15 13:35:00,55.64,55.78,55.64,55.76,42600.0,52.7857,52.9186,52.7857,52.8996,42600.0
2011-04-15 13:40:00,55.76,55.76,55.62,55.63,15200.0,52.8996,52.8996,52.7668,52.7763,15200.0
2011-04-15 13:45:00,55.63,55.8,55.63,55.71,48400.0,52.7763,52.9375,52.7763,52.8522,48400.0
2011-04-15 13:50:00,55.7,55.71,55.68,55.68,22200.0,52.8427,52.8522,52.8237,52.8237,22200.0
2011-04-15 13:55:00,55.67,55.7,55.66,55.68,21300.0,52.8142,52.8427,52.8047,52.8237,21300.0
2011-04-15 14:00:00,55.69,55.74,55.66,55.74,22200.0,52.8332,52.8806,52.8047,52.8806,22200.0
2011-04-15 14:05:00,55.74,55.76,55.72,55.75,22000.0,52.8806,52.8996,52.8616,52.8901,22000.0
2011-04-15 14:10:00,55.76,55.79,55.71,55.73,27700.0,52.8996,52.928,52.8522,52.8711,27700.0
2011-04-15 14:15:00,55.73,55.8,55.71,55.8,24200.0,52.8711,52.9375,52.8522,52.9375,24200.0
2011-04-15 14:20:00,55.8,55.81,55.76,55.8,22800.0,52.9375,52.947,52.8996,52.9375,22800.0
2011-04-15 14:25:00,55.8,55.81,55.77,55.78,19800.0,52.9375,52.947,52.9091,52.9186,19800.0
2011-04-15 14:30:00,55.79,55.81,55.78,55.81,12100.0,52.928,52.947,52.9186,52.947,12100.0
2011-04-15 14:35:00,55.81,55.82,55.72,55.73,23200.0,52.947,52.9565,52.8616,52.8711,23200.0
2011-04-15 14:40:00,55.74,55.8,55.74,55.8,20900.0,52.8806,52.9375,52.8806,52.9375,20900.0
2011-04-15 14:45:00,55.79,55.8,55.74,55.79,24200.0,52.928,52.9375,52.8806,52.928,24200.0
2011-04-15 14:50:00,55.78,55.82,55.78,55.81,21900.0,52.9186,52.9565,52.9186,52.947,21900.0
2011-04-15 14:55:00,55.81,55.81,55.76,55.81,18900.0,52.947,52.947,52.8996,52.947,18900.0
2011-04-15 15:00:00,55.8,55.8,55.78,55.78,20800.0,52.9375,52.9375,52.9186,52.9186,20800.0
2011-04-15 15:05:00,55.78,55.81,55.72,55.8,32000.0,52.9186,52.947,52.8616,52.9375,32000.0
2011-04-15 15:10:00,55.8,55.8,55.78,55.79,33800.0,52.9375,52.9375,52.9186,52.928,33800.0
2011-04-15 15:15:00,55.79,55.8,55.74,55.8,23400.0,52.928,52.9375,52.8806,52.9375,23400.0
2011-04-15 15:20:00,55.79,55.8,55.76,55.79,22400.0,52.928,52.9375,52.8996,52.928,22400.0
2011-04-15 15:25:00,55.8,55.81,55.76,55.81,34800.0,52.9375,52.947,52.8996,52.947,34800.0
2011-04-15 15:30:00,55.81,55.83,55.8,55.82,41400.0,52.947,52.966,52.9375,52.9565,41400.0
2011-04-15 15:35:00,55.81,55.82,55.75,55.75,26900.0,52.947,52.9565,52.8901,52.8901,26900.0
2011-04-15 15:40:00,55.76,55.81,55.73,55.74,39500.0,52.8996,52.947,52.8711,52.8806,39500.0
2011-04-15 15:45:00,55.74,55.78,55.69,55.74,51300.0,52.8806,52.9186,52.8332,52.8806,51300.0
2011-04-15 15:50:00,55.74,55.81,55.7,55.78,55000.0,52.8806,52.947,52.8427,52.9186,55000.0
2011-04-15 15:55:00,55.77,55.81,55.74,55.76,140000.0,52.9091,52.947,52.8806,52.8996,140000.0
2011-04-18 09:30:00,55.26,55.26,54.7,54.73,48400.0,52.4252,52.4252,51.894,51.9224,48400.0
2011-04-18 09:35:00,54.73,54.77,54.6,54.66,43200.0,51.9224,51.9604,51.7991,51.856,43200.0
2011-04-18 09:40:00,54.66,55.02,54.58,54.74,64300.0,51.856,52.1975,51.7801,51.9319,64300.0
2011-04-18 09:45:00,54.75,54.8,54.66,54.75,57000.0,51.9414,51.9888,51.856,51.9414,57000.0
2011-04-18 09:50:00,54.73,54.73,54.6,54.65,23100.0,51.9224,51.9224,51.7991,51.8465,23100.0
2011-04-18 09:55:00,54.66,54.69,54.54,54.64,26300.0,51.856,51.8845,51.7422,51.837,26300.0
2011-04-18 10:00:00,54.6,54.66,54.52,54.58,45600.0,51.7991,51.856,51.7232,51.7801,45600.0
2011-04-18 10:05:00,54.6,54.6,54.4,54.51,59500.0,51.7991,51.7991,51.6094,51.7137,59500.0
2011-04-18 10:10:00,54.49,54.57,54.46,54.56,26900.0,51.6947,51.7706,51.6663,51.7611,26900.0
2011-04-18 10:15:00,54.55,54.73,54.55,54.72,47200.0,51.7517,51.9224,51.7517,51.9129,47200.0
2011-04-18 10:20:00,54.71,54.83,54.62,54.65,37300.0,51.9035,52.0173,51.8181,51.8465,37300.0
2011-04-18 10:25:00,54.65,54.7,54.58,54.66,46800.0,51.8465,51.894,51.7801,51.856,46800.0
2011-04-18 10:30:00,54.68,54.77,54.65,54.75,39300.0,51.875,51.9604,51.8465,51.9414,39300.0
2011-04-18 10:35:00,54.76,54.78,54.57,54.57,55800.0,51.9509,51.9699,51.7706,51.7706,55800.0
2011-04-18 10:40:00,54.57,54.59,54.43,54.45,36200.0,51.7706,51.7896,51.6378,51.6568,36200.0
2011-04-18 10:45:00,54.45,54.45,54.32,54.33,30500.0,51.6568,51.6568,51.5335,51.5429,30500.0
2011-04-18 10:50:00,54.33,54.42,54.29,54.42,40900.0,51.5429,51.6283,51.505,51.6283,40900.0
2011-04-18 10:55:00,54.42,54.45,54.33,54.41,32500.0,51.6283,51.6568,51.5429,51.6188,32500.0
2011-04-18 11:00:00,54.41,54.5,54.34,54.34,48600.0,51.6188,51.7042,51.5524,51.5524,48600.0
2011-04-18 11:05:00,54.33,54.35,54.27,54.29,26000.0,51.5429,51.5619,51.486,51.505,26000.0
2011-04-18 11:10:00,54.3,54.46,54.28,54.39,31500.0,51.5145,51.6663,51.4955,51.5999,31500.0
2011-04-18 11:15:00,54.4,54.42,54.35,54.36,15100.0,51.6094,51.6283,51.5619,51.5714,15100.0
2011-04-18 11:20:00,54.36,54.39,54.33,54.33,18000.0,51.5714,51.5999,51.5429,51.5429,18000.0
2011-04-18 11:25:00,54.32,54.36,54.31,54.33,18700.0,51.5335,51.5714,51.524,51.5429,18700.0
2011-04-18 11:30:00,54.34,54.38,54.32,54.35,24800.0,51.5524,51.5904,51.5335,51.5619,24800.0
2011-04-18 11:35:00,54.35,54.37,54.32,54.33,52300.0,51.5619,51.5809,51.5335,51.5429,52300.0
2011-04-18 11:40:00,54.34,54.35,54.31,54.34,12100.0,51.5524,51.5619,51.524,51.5524,12100.0
2011-04-18 11:45:00,54.35,54.38,54.3,54.35,37700.0,51.5619,51.5904,51.5145,51.5619,37700.0
2011-04-18 11:50:00,54.34,54.35,54.31,54.34,11000.0,51.5524,51.5619,51.524,51.5524,11000.0
2011-04-18 11:55:00,54.33,54.36,54.29,54.3,12900.0,51.5429,51.5714,51.505,51.5145,12900.0
2011-04-18 12:00:00,54.3,54.3,54.26,54.26,13900.0,51.5145,51.5145,51.4765,51.4765,13900.0
2011-04-18 12:05:00,54.26,54.32,54.26,54.29,17200.0,51.4765,51.5335,51.4765,51.505,17200.0
2011-04-18 12:10:00,54.28,54.32,54.27,54.31,16100.0,51.4955,51.5335,51.486,51.524,16100.0
2011-04-18 12:15:00,54.31,54.31,54.3,54.31,12300.0,51.524,51.524,51.5145,51.524,12300.0
2011-04-18 12:20:00,54.3,54.34,54.29,54.33,15800.0,51.5145,51.5524,51.505,51.5429,15800.0
2011-04-18 12:25:00,54.32,54.33,54.27,54.3,20000.0,51.5335,51.5429,51.486,51.5145,20000.0
2011-04-18 12:30:00,54.29,54.37,54.28,54.33,21400.0,51.505,51.5809,51.4955,51.5429,21400.0
2011-04-18 12:35:00,54.34,54.35,54.3,54.34,22000.0,51.5524,51.5619,51.5145,51.5524,22000.0
2011-04-18 12:40:00,54.34,54.42,54.33,54.41,12500.0,51.5524,51.6283,51.5429,51.6188,12500.0
2011-04-18 12:45:00,54.42,54.48,54.42,54.47,7200.0,51.6283,51.6852,51.6283,51.6758,7200.0
2011-04-18 12:50:00,54.47,54.47,54.42,54.42,7800.0,51.6758,51.6758,51.6283,51.6283,7800.0
2011-04-18 12:55:00,54.43,54.52,54.43,54.49,8800.0,51.6378,51.7232,51.6378,51.6947,8800.0
2011-04-18 13:00:00,54.49,54.49,54.45,54.45,10400.0,51.6947,51.6947,51.6568,51.6568,10400.0
2011-04-18 13:05:00,54.45,54.45,54.41,54.44,10800.0,51.6568,51.6568,51.6188,51.6473,10800.0
2011-04-18 13:10:00,54.44,54.45,54.37,54.37,7800.0,51.6473,51.6568,51.5809,51.5809,7800.0
2011-04-18 13:15:00,54.38,54.42,54.36,54.42,18200.0,51.5904,51.6283,51.5714,51.6283,18200.0
2011-04-18 13:20:00,54.42,54.46,54.41,54.46,5400.0,51.6283,51.6663,51.6188,51.6663,5400.0
2011-04-18 13:25:00,54.46,54.49,54.44,54.44,11600.0,51.6663,51.6947,51.6473,51.6473,11600.0
2011-04-18 13:30:00,54.45,54.51,54.45,54.51,4700.0,51.6568,51.7137,51.6568,51.7137,4700.0
2011-04-18 13:35:00,54.51,54.52,54.46,54.48,9000.0,51.7137,51.7232,51.6663,51.6852,9000.0
2011-04-18 13:40:00,54.48,54.51,54.47,54.51,4500.0,51.6852,51.7137,51.6758,51.7137,4500.0
2011-04-18 13:45:00,54.52,54.58,54.52,54.56,12000.0,51.7232,51.7801,51.7232,51.7611,12000.0
2011-04-18 13:50:00,54.55,54.58,54.55,54.58,8300.0,51.7517,51.7801,51.7517,51.7801,8300.0
2011-04-18 13:55:00,54.57,54.58,54.55,54.56,6400.0,51.7706,51.7801,51.7517,51.7611,6400.0
2011-04-18 14:00:00,54.55,54.56,54.51,54.52,17800.0,51.7517,51.7611,51.7137,51.7232,17800.0
2011-04-18 14:05:00,54.51,54.56,54.5,54.55,11600.0,51.7137,51.7611,51.7042,51.7517,11600.0
2011-04-18 14:10:00,54.56,54.58,54.54,54.58,11900.0,51.7611,51.7801,51.7422,51.7801,11900.0
2011-04-18 14:15:00,54.58,54.6,54.51,54.51,15400.0,51.7801,51.7991,51.7137,51.7137,15400.0
2011-04-18 14:20:00,54.51,54.55,54.51,54.55,8800.0,51.7137,51.7517,51.7137,51.7517,8800.0
2011-04-18 14:25:00,54.56,54.57,54.54,54.55,12800.0,51.7611,51.7706,51.7422,51.7517,12800.0
2011-04-18 14:30:00,54.56,54.56,54.52,54.52,10500.0,51.7611,51.7611,51.7232,51.7232,10500.0
2011-04-18 14:35:00,54.52,54.56,54.5,54.56,25000.0,51.7232,51.7611,51.7042,51.7611,25000.0
2011-04-18 14:40:00,54.56,54.59,54.54,54.54,39700.0,51.7611,51.7896,51.7422,51.7422,39700.0
2011-04-18 14:45:00,54.55,54.65,54.55,54.62,52000.0,51.7517,51.8465,51.7517,51.8181,52000.0
2011-04-18 14:50:00,54.61,54.61,54.55,54.55,33300.0,51.8086,51.8086,51.7517,51.7517,33300.0
2011-04-18 14:55:00,54.56,54.64,54.54,54.6,60700.0,51.7611,51.837,51.7422,51.7991,60700.0
2011-04-18 15:00:00,54.6,54.69,54.6,54.68,81700.0,51.7991,51.8845,51.7991,51.875,81700.0
2011-04-18 15:05:00,54.69,54.71,54.63,54.66,82300.0,51.8845,51.9035,51.8276,51.856,82300.0
2011-04-18 15:10:00,54.66,54.66,54.64,54.65,20600.0,51.856,51.856,51.837,51.8465,20600.0
2011-04-18 15:15:00,54.66,54.72,54.65,54.72,96500.0,51.856,51.9129,51.8465,51.9129,96500.0
2011-04-18 15:20:00,54.72,54.76,54.69,54.72,95100.0,51.9129,51.9509,51.8845,51.9129,95100.0
2011-04-18 15:25:00,54.72,54.75,54.71,54.71,21800.0,51.9129,51.9414,51.9035,51.9035,21800.0
2011-04-18 15:30:00,54.73,54.79,54.72,54.74,56300.0,51.9224,51.9793,51.9129,51.9319,56300.0
2011-04-18 15:35:00,54.74,54.74,54.62,54.63,47700.0,51.9319,51.9319,51.8181,51.8276,47700.0
2011-04-18 15:40:00,54.63,54.66,54.49,54.53,132400.0,51.8276,51.856,51.6947,51.7327,132400.0
2011-04-18 15:45:00,54.53,54.54,54.49,54.5,73900.0,51.7327,51.7422,51.6947,51.7042,73900.0
2011-04-18 15:50:00,54.5,54.54,54.46,54.53,93800.0,51.7042,51.7422,51.6663,51.7327,93800.0
2011-04-18 15:55:00,54.54,54.6,54.52,54.59,142900.0,51.7422,51.7991,51.7232,51.7896,142900.0
2011-04-19 09:30:00,54.61,54.61,54.36,54.47,52400.0,51.8086,51.8086,51.5714,51.6758,52400.0
2011-04-19 09:35:00,54.47,54.53,54.36,54.39,44200.0,51.6758,51.7327,51.5714,51.5999,44200.0
2011-04-19 09:40:00,54.39,54.65,54.39,54.65,37800.0,51.5999,51.8465,51.5999,51.8465,37800.0
2011-04-19 09:45:00,54.64,54.72,54.47,54.47,42000.0,51.837,51.9129,51.6758,51.6758,42000.0
2011-04-19 09:50:00,54.48,54.51,54.44,54.46,41400.0,51.6852,51.7137,51.6473,51.6663,41400.0
2011-04-19 09:55:00,54.44,54.55,54.43,54.52,21200.0,51.6473,51.7517,51.6378,51.7232,21200.0
2011-04-19 10:00:00,54.53,54.53,54.36,54.4,46300.0,51.7327,51.7327,51.5714,51.6094,46300.0
2011-04-19 10:05:00,54.4,54.5,54.31,54.35,60300.0,51.6094,51.7042,51.524,51.5619,60300.0
2011-04-19 10:10:00,54.35,54.36,54.27,54.29,32600.0,51.5619,51.5714,51.486,51.505,32600.0
2011-04-19 10:15:00,54.29,54.38,54.29,54.3,27000.0,51.505,51.5904,51.505,51.5145,27000.0
2011-04-19 10:20:00,54.3,54.34,54.26,54.32,30300.0,51.5145,51.5524,51.4765,51.5335,30300.0
2011-04-19 10:25:00,54.32,54.36,54.31,54.33,21400.0,51.5335,51.5714,51.524,51.5429,21400.0
2011-04-19 10:30:00,54.33,54.35,54.27,54.27,32700.0,51.5429,51.5619,51.486,51.486,32700.0
2011-04-19 10:35:00,54.26,54.31,54.24,54.24,16600.0,51.4765,51.524,51.4576,51.4576,16600.0
2011-04-19 10:40:00,54.24,54.25,54.21,54.22,20400.0,51.4576,51.467,51.4291,51.4386,20400.0
2011-04-19 10:45:00,54.23,54.24,54.15,54.15,25100.0,51.4481,51.4576,51.3722,51.3722,25100.0
2011-04-19 10:50:00,54.16,54.23,54.14,54.21,21600.0,51.3817,51.4481,51.3627,51.4291,21600.0
2011-04-19 10:55:00,54.22,54.24,54.16,54.16,18800.0,51.4386,51.4576,51.3817,51.3817,18800.0
2011-04-19 11:00:00,54.16,54.2,54.12,54.2,24900.0,51.3817,51.4196,51.3437,51.4196,24900.0
2011-04-19 11:05:00,54.19,54.24,54.18,54.24,19400.0,51.4101,51.4576,51.4006,51.4576,19400.0
2011-04-19 11:10:00,54.24,54.3,54.22,54.3,31600.0,51.4576,51.5145,51.4386,51.5145,31600.0
2011-04-19 11:15:00,54.3,54.31,54.25,54.25,24000.0,51.5145,51.524,51.467,51.467,24000.0
2011-04-19 11:20:00,54.25,54.28,54.17,54.21,43500.0,51.467,51.4955,51.3912,51.4291,43500.0
2011-04-19 11:25:00,54.19,54.22,54.17,54.2,18700.0,51.4101,51.4386,51.3912,51.4196,18700.0
2011-04-19 11:30:00,54.21,54.23,54.15,54.21,22700.0,51.4291,51.4481,51.3722,51.4291,22700.0
2011-04-19 11:35:00,54.21,54.26,54.2,54.21,13900.0,51.4291,51.4765,51.4196,51.4291,13900.0
2011-04-19 11:40:00,54.21,54.25,54.21,54.21,10100.0,51.4291,51.467,51.4291,51.4291,10100.0
2011-04-19 11:45:00,54.21,54.22,54.14,54.15,7700.0,51.4291,51.4386,51.3627,51.3722,7700.0
2011-04-19 11:50:00,54.14,54.26,54.12,54.24,19200.0,51.3627,51.4765,51.3437,51.4576,19200.0
2011-04-19 11:55:00,54.24,54.3,54.23,54.3,9300.0,51.4576,51.5145,51.4481,51.5145,9300.0
2011-04-19 12:00:00,54.3,54.3,54.26,54.26,8500.0,51.5145,51.5145,51.4765,51.4765,8500.0
2011-04-19 12:05:00,54.26,54.29,54.23,54.24,9700.0,51.4765,51.505,51.4481,51.4576,9700.0
2011-04-19 12:10:00,54.23,54.27,54.2,54.27,12800.0,51.4481,51.486,51.4196,51.486,12800.0
2011-04-19 12:15:00,54.27,54.31,54.25,54.29,11100.0,51.486,51.524,51.467,51.505,11100.0
2011-04-19 12:20:00,54.31,54.34,54.28,54.34,26200.0,51.524,51.5524,51.4955,51.5524,26200.0
2011-04-19 12:25:00,54.33,54.36,54.32,54.34,8000.0,51.5429,51.5714,51.5335,51.5524,8000.0
2011-04-19 12:30:00,54.34,54.36,54.33,54.34,9000.0,51.5524,51.5714,51.5429,51.5524,9000.0
2011-04-19 12:35:00,54.35,54.35,54.29,54.35,10600.0,51.5619,51.5619,51.505,51.5619,10600.0
2011-04-19 12:40:00,54.34,54.38,54.3,54.35,30000.0,51.5524,51.5904,51.5145,51.5619,30000.0
2011-04-19 12:45:00,54.35,54.39,54.32,54.35,39100.0,51.5619,51.5999,51.5335,51.5619,39100.0
2011-04-19 12:50:00,54.35,54.42,54.35,54.42,8400.0,51.5619,51.6283,51.5619,51.6283,8400.0
2011-04-19 12:55:00,54.42,54.44,54.4,54.41,9500.0,51.6283,51.6473,51.6094,51.6188,9500.0
2011-04-19 13:00:00,54.4,54.45,54.37,54.45,12600.0,51.6094,51.6568,51.5809,51.6568,12600.0
2011-04-19 13:05:00,54.44,54.47,54.4,54.41,12200.0,51.6473,51.6758,51.6094,51.6188,12200.0
2011-04-19 13:10:00,54.41,54.49,54.38,54.48,12600.0,51.6188,51.6947,51.5904,51.6852,12600.0
2011-04-19 13:15:00,54.47,54.53,54.44,54.47,30600.0,51.6758,51.7327,51.6473,51.6758,30600.0
2011-04-19 13:20:00,54.47,54.51,54.44,54.49,30100.0,51.6758,51.7137,51.6473,51.6947,30100.0
2011-04-19 13:25:00,54.48,54.52,54.46,54.51,27500.0,51.6852,51.7232,51.6663,51.7137,27500.0
2011-04-19 13:30:00,54.51,54.56,54.49,54.51,19600.0,51.7137,51.7611,51.6947,51.7137,19600.0
2011-04-19 13:35:00,54.51,54.58,54.5,54.58,21300.0,51.7137,51.7801,51.7042,51.7801,21300.0
2011-04-19 13:40:00,54.58,54.67,54.58,54.62,21100.0,51.7801,51.8655,51.7801,51.8181,21100.0
2011-04-19 13:45:00,54.62,54.63,54.52,54.53,50800.0,51.8181,51.8276,51.7232,51.7327,50800.0
2011-04-19 13:50:00,54.53,54.61,54.53,54.57,19800.0,51.7327,51.8086,51.7327,51.7706,19800.0
2011-04-19 13:55:00,54.57,54.63,54.57,54.6,8000.0,51.7706,51.8276,51.7706,51.7991,8000.0
2011-04-19 14:00:00,54.59,54.65,54.59,54.64,15800.0,51.7896,51.8465,51.7896,51.837,15800.0
2011-04-19 14:05:00,54.65,54.65,54.6,54.63,11000.0,51.8465,51.8465,51.7991,51.8276,11000.0
2011-04-19 14:10:00,54.63,54.67,54.63,54.65,21700.0,51.8276,51.8655,51.8276,51.8465,21700.0
2011-04-19 14:15:00,54.65,54.71,54.59,54.67,22400.0,51.8465,51.9035,51.7896,51.8655,22400.0
2011-04-19 14:20:00,54.66,54.7,54.63,54.63,11400.0,51.856,51.894,51.8276,51.8276,11400.0
2011-04-19 14:25:00,54.63,54.65,54.62,54.65,12300.0,51.8276,51.8465,51.8181,51.8465,12300.0
2011-04-19 14:30:00,54.65,54.69,54.63,54.68,11700.0,51.8465,51.8845,51.8276,51.875,11700.0
2011-04-19 14:35:00,54.68,54.7,54.65,54.69,23200.0,51.875,51.894,51.8465,51.8845,23200.0
2011-04-19 14:40:00,54.68,54.72,54.68,54.71,23800.0,51.875,51.9129,51.875,51.9035,23800.0
2011-04-19 14:45:00,54.71,54.73,54.66,54.67,17200.0,51.9035,51.9224,51.856,51.8655,17200.0
2011-04-19 14:50:00,54.67,54.71,54.66,54.68,13000.0,51.8655,51.9035,51.856,51.875,13000.0
2011-04-19 14:55:00,54.68,54.74,54.68,54.69,15000.0,51.875,51.9319,51.875,51.8845,15000.0
2011-04-19 15:00:00,54.69,54.72,54.68,54.69,20600.0,51.8845,51.9129,51.875,51.8845,20600.0
2011-04-19 15:05:00,54.7,54.7,54.66,54.68,86900.0,51.894,51.894,51.856,51.875,86900.0
2011-04-19 15:10:00,54.69,54.7,54.67,54.69,33400.0,51.8845,51.894,51.8655,51.8845,33400.0
2011-04-19 15:15:00,54.69,54.73,54.69,54.72,28200.0,51.8845,51.9224,51.8845,51.9129,28200.0
2011-04-19 15:20:00,54.72,54.77,54.7,54.76,25900.0,51.9129,51.9604,51.894,51.9509,25900.0
2011-04-19 15:25:00,54.76,54.79,54.7,54.7,29900.0,51.9509,51.9793,51.894,51.894,29900.0
2011-04-19 15:30:00,54.7,54.71,54.65,54.65,31300.0,51.894,51.9035,51.8465,51.8465,31300.0
2011-04-19 15:35:00,54.65,54.71,54.65,54.71,39600.0,51.8465,51.9035,51.8465,51.9035,39600.0
2011-04-19 15:40:00,54.71,54.71,54.65,54.69,34400.0,51.9035,51.9035,51.8465,51.8845,34400.0
2011-04-19 15:45:00,54.7,54.71,54.66,54.7,49500.0,51.894,51.9035,51.856,51.894,49500.0
2011-04-19 15:50:00,54.7,54.74,54.68,54.68,40200.0,51.894,51.9319,51.875,51.875,40200.0
2011-04-19 15:55:00,54.69,54.72,54.65,54.69,90000.0,51.8845,51.9129,51.8465,51.8845,90000.0
2011-04-20 09:30:00,55.44,55.49,55.36,55.42,34400.0,52.596,52.6434,52.5201,52.577,34400.0
2011-04-20 09:35:00,55.44,55.59,55.4,55.58,37100.0,52.596,52.7383,52.5581,52.7288,37100.0
2011-04-20 09:40:00,55.58,55.7,55.49,55.65,25200.0,52.7288,52.8427,52.6434,52.7952,25200.0
2011-04-20 09:45:00,55.63,55.78,55.63,55.76,23900.0,52.7763,52.9186,52.7763,52.8996,23900.0
2011-04-20 09:50:00,55.76,55.82,55.73,55.78,24700.0,52.8996,52.9565,52.8711,52.9186,24700.0
2011-04-20 09:55:00,55.78,55.86,55.7,55.83,27700.0,52.9186,52.9945,52.8427,52.966,27700.0
2011-04-20 10:00:00,55.85,55.86,55.81,55.85,43600.0,52.985,52.9945,52.947,52.985,43600.0
2011-04-20 10:05:00,55.86,55.93,55.82,55.85,46200.0,52.9945,53.0609,52.9565,52.985,46200.0
2011-04-20 10:10:00,55.83,55.91,55.83,55.89,25500.0,52.966,53.0419,52.966,53.0229,25500.0
2011-04-20 10:15:00,55.89,56.0,55.89,55.99,16100.0,53.0229,53.1273,53.0229,53.1178,16100.0
2011-04-20 10:20:00,55.99,56.0,55.97,55.99,14000.0,53.1178,53.1273,53.0988,53.1178,14000.0
2011-04-20 10:25:00,55.99,55.99,55.92,55.97,23600.0,53.1178,53.1178,53.0514,53.0988,23600.0
2011-04-20 10:30:00,55.97,55.98,55.92,55.94,19800.0,53.0988,53.1083,53.0514,53.0704,19800.0
2011-04-20 10:35:00,55.94,55.97,55.94,55.96,16600.0,53.0704,53.0988,53.0704,53.0893,16600.0
2011-04-20 10:40:00,55.97,55.99,55.96,55.96,11200.0,53.0988,53.1178,53.0893,53.0893,11200.0
2011-04-20 10:45:00,55.96,55.99,55.95,55.98,11800.0,53.0893,53.1178,53.0798,53.1083,11800.0
2011-04-20 10:50:00,55.97,55.98,55.94,55.97,23700.0,53.0988,53.1083,53.0704,53.0988,23700.0
2011-04-20 10:55:00,55.97,56.08,55.97,56.08,40000.0,53.0988,53.2032,53.0988,53.2032,40000.0
2011-04-20 11:00:00,56.07,56.09,56.04,56.04,20800.0,53.1937,53.2127,53.1652,53.1652,20800.0
2011-04-20 11:05:00,56.02,56.04,55.96,56.02,26100.0,53.1462,53.1652,53.0893,53.1462,26100.0
2011-04-20 11:10:00,56.0,56.0,55.95,55.97,17300.0,53.1273,53.1273,53.0798,53.0988,17300.0
2011-04-20 11:15:00,55.98,55.98,55.83,55.85,50200.0,53.1083,53.1083,52.966,52.985,50200.0
2011-04-20 11:20:00,55.85,55.88,55.79,55.87,37600.0,52.985,53.0134,52.928,53.0039,37600.0
2011-04-20 11:25:00,55.87,55.93,55.78,55.91,54800.0,53.0039,53.0609,52.9186,53.0419,54800.0
2011-04-20 11:30:00,55.91,55.94,55.89,55.9,12100.0,53.0419,53.0704,53.0229,53.0324,12100.0
2011-04-20 11:35:00,55.89,55.9,55.82,55.83,43600.0,53.0229,53.0324,52.9565,52.966,43600.0
2011-04-20 11:40:00,55.83,55.84,55.8,55.81,12800.0,52.966,52.9755,52.9375,52.947,12800.0
2011-04-20 11:45:00,55.81,55.82,55.78,55.78,15400.0,52.947,52.9565,52.9186,52.9186,15400.0
2011-04-20 11:50:00,55.78,55.8,55.77,55.79,20800.0,52.9186,52.9375,52.9091,52.928,20800.0
2011-04-20 11:55:00,55.79,55.84,55.78,55.8,18700.0,52.928,52.9755,52.9186,52.9375,18700.0
2011-04-20 12:00:00,55.79,55.83,55.77,55.8,13200.0,52.928,52.966,52.9091,52.9375,13200.0
2011-04-20 12:05:00,55.79,55.83,55.78,55.82,10800.0,52.928,52.966,52.9186,52.9565,10800.0
2011-04-20 12:10:00,55.82,55.85,55.74,55.75,22000.0,52.9565,52.985,52.8806,52.8901,22000.0
2011-04-20 12:15:00,55.74,55.75,55.73,55.73,5300.0,52.8806,52.8901,52.8711,52.8711,5300.0
2011-04-20 12:20:00,55.73,55.78,55.73,55.78,5800.0,52.8711,52.9186,52.8711,52.9186,5800.0
2011-04-20 12:25:00,55.78,55.84,55.77,55.79,24000.0,52.9186,52.9755,52.9091,52.928,24000.0
2011-04-20 12:30:00,55.79,55.79,55.74,55.78,10100.0,52.928,52.928,52.8806,52.9186,10100.0
2011-04-20 12:35:00,55.78,55.8,55.76,55.79,6700.0,52.9186,52.9375,52.8996,52.928,6700.0
2011-04-20 12:40:00,55.8,55.84,55.77,55.79,15400.0,52.9375,52.9755,52.9091,52.928,15400.0
2011-04-20 12:45:00,55.78,55.8,55.75,55.75,4900.0,52.9186,52.9375,52.8901,52.8901,4900.0
2011-04-20 12:50:00,55.75,55.77,55.75,55.76,5100.0,52.8901,52.9091,52.8901,52.8996,5100.0
2011-04-20 12:55:00,55.76,55.77,55.75,55.75,6000.0,52.8996,52.9091,52.8901,52.8901,6000.0
2011-04-20 13:00:00,55.75,55.76,55.71,55.76,9900.0,52.8901,52.8996,52.8522,52.8996,9900.0
2011-04-20 13:05:00,55.76,55.79,55.76,55.78,8300.0,52.8996,52.928,52.8996,52.9186,8300.0
2011-04-20 13:10:00,55.78,55.78,55.74,55.75,9300.0,52.9186,52.9186,52.8806,52.8901,9300.0
2011-04-20 13:15:00,55.74,55.76,55.74,55.76,19600.0,52.8806,52.8996,52.8806,52.8996,19600.0
2011-04-20 13:20:00,55.74,55.79,55.74,55.79,4800.0,52.8806,52.928,52.8806,52.928,4800.0
2011-04-20 13:25:00,55.79,55.84,55.77,55.82,11900.0,52.928,52.9755,52.9091,52.9565,11900.0
2011-04-20 13:30:00,55.83,55.83,55.74,55.75,46400.0,52.966,52.966,52.8806,52.8901,46400.0
2011-04-20 13:35:00,55.75,55.82,55.75,55.76,24800.0,52.8901,52.9565,52.8901,52.8996,24800.0
2011-04-20 13:40:00,55.76,55.82,55.76,55.78,11400.0,52.8996,52.9565,52.8996,52.9186,11400.0
2011-04-20 13:45:00,55.77,55.81,55.77,55.8,5900.0,52.9091,52.947,52.9091,52.9375,5900.0
2011-04-20 13:50:00,55.79,55.83,55.78,55.82,13300.0,52.928,52.966,52.9186,52.9565,13300.0
2011-04-20 13:55:00,55.81,55.82,55.79,55.79,3400.0,52.947,52.9565,52.928,52.928,3400.0
2011-04-20 14:00:00,55.79,55.8,55.75,55.77,10000.0,52.928,52.9375,52.8901,52.9091,10000.0
2011-04-20 14:05:00,55.77,55.78,55.7,55.72,7200.0,52.9091,52.9186,52.8427,52.8616,7200.0
2011-04-20 14:10:00,55.73,55.75,55.67,55.75,18800.0,52.8711,52.8901,52.8142,52.8901,18800.0
2011-04-20 14:15:00,55.75,55.83,55.73,55.82,13300.0,52.8901,52.966,52.8711,52.9565,13300.0
2011-04-20 14:20:00,55.82,55.84,55.82,55.83,17700.0,52.9565,52.9755,52.9565,52.966,17700.0
2011-04-20 14:25:00,55.83,55.89,55.83,55.88,35500.0,52.966,53.0229,52.966,53.0134,35500.0
2011-04-20 14:30:00,55.88,55.91,55.88,55.89,13900.0,53.0134,53.0419,53.0134,53.0229,13900.0
2011-04-20 14:35:00,55.89,55.91,55.89,55.9,12300.0,53.0229,53.0419,53.0229,53.0324,12300.0
2011-04-20 14:40:00,55.89,55.9,55.88,55.89,11700.0,53.0229,53.0324,53.0134,53.0229,11700.0
2011-04-20 14:45:00,55.89,55.89,55.87,55.87,8000.0,53.0229,53.0229,53.0039,53.0039,8000.0
2011-04-20 14:50:00,55.88,55.9,55.87,55.9,13700.0,53.0134,53.0324,53.0039,53.0324,13700.0
2011-04-20 14:55:00,55.89,55.89,55.84,55.87,18300.0,53.0229,53.0229,52.9755,53.0039,18300.0
2011-04-20 15:00:00,55.88,55.9,55.85,55.89,13400.0,53.0134,53.0324,52.985,53.0229,13400.0
2011-04-20 15:05:00,55.89,55.96,55.86,55.96,64900.0,53.0229,53.0893,52.9945,53.0893,64900.0
2011-04-20 15:10:00,55.96,55.98,55.94,55.95,67500.0,53.0893,53.1083,53.0704,53.0798,67500.0
2011-04-20 15:15:00,55.95,55.95,55.89,55.9,40600.0,53.0798,53.0798,53.0229,53.0324,40600.0
2011-04-20 15:20:00,55.9,55.94,55.88,55.94,14300.0,53.0324,53.0704,53.0134,53.0704,14300.0
2011-04-20 15:25:00,55.95,55.99,55.94,55.98,32200.0,53.0798,53.1178,53.0704,53.1083,32200.0
2011-04-20 15:30:00,55.97,55.98,55.95,55.95,36100.0,53.0988,53.1083,53.0798,53.0798,36100.0
2011-04-20 15:35:00,55.95,55.96,55.91,55.96,60600.0,53.0798,53.0893,53.0419,53.0893,60600.0
2011-04-20 15:40:00,55.96,56.04,55.95,56.03,41000.0,53.0893,53.1652,53.0798,53.1557,41000.0
2011-04-20 15:45:00,56.03,56.05,55.97,55.98,41900.0,53.1557,53.1747,53.0988,53.1083,41900.0
2011-04-20 15:50:00,55.98,56.05,55.96,55.97,60400.0,53.1083,53.1747,53.0893,53.0988,60400.0
2011-04-20 15:55:00,55.97,56.0,55.93,55.98,143400.0,53.0988,53.1273,53.0609,53.1083,143400.0
2011-04-21 09:30:00,56.22,56.22,56.08,56.22,32300.0,53.336,53.336,53.2032,53.336,32300.0
2011-04-21 09:35:00,56.23,56.34,56.15,56.34,23500.0,53.3455,53.4498,53.2696,53.4498,23500.0
2011-04-21 09:40:00,56.34,56.37,56.24,56.3,26400.0,53.4498,53.4783,53.355,53.4119,26400.0
2011-04-21 09:45:00,56.3,56.31,56.19,56.22,25400.0,53.4119,53.4214,53.3075,53.336,25400.0
2011-04-21 09:50:00,56.23,56.36,56.22,56.36,29700.0,53.3455,53.4688,53.336,53.4688,29700.0
2011-04-21 09:55:00,56.36,56.46,56.36,56.43,29100.0,53.4688,53.5637,53.4688,53.5352,29100.0
2011-04-21 10:00:00,56.43,56.44,56.31,56.35,42400.0,53.5352,53.5447,53.4214,53.4593,42400.0
2011-04-21 10:05:00,56.35,56.36,56.3,56.35,20200.0,53.4593,53.4688,53.4119,53.4593,20200.0
2011-04-21 10:10:00,56.35,56.36,56.33,56.35,18600.0,53.4593,53.4688,53.4403,53.4593,18600.0
2011-04-21 10:15:00,56.35,56.37,56.34,56.37,16900.0,53.4593,53.4783,53.4498,53.4783,16900.0
2011-04-21 10:20:00,56.37,56.48,56.37,56.47,29500.0,53.4783,53.5827,53.4783,53.5732,29500.0
2011-04-21 10:25:00,56.48,56.5,56.46,56.47,15300.0,53.5827,53.6016,53.5637,53.5732,15300.0
2011-04-21 10:30:00,56.48,56.5,56.4,56.4,22100.0,53.5827,53.6016,53.5068,53.5068,22100.0
2011-04-21 10:35:00,56.41,56.45,56.4,56.44,20700.0,53.5162,53.5542,53.5068,53.5447,20700.0
2011-04-21 10:40:00,56.44,56.5,56.44,56.48,16100.0,53.5447,53.6016,53.5447,53.5827,16100.0
2011-04-21 10:45:00,56.48,56.49,56.44,56.44,9700.0,53.5827,53.5921,53.5447,53.5447,9700.0
2011-04-21 10:50:00,56.45,56.5,56.43,56.5,16000.0,53.5542,53.6016,53.5352,53.6016,16000.0
2011-04-21 10:55:00,56.5,56.61,56.49,56.56,54000.0,53.6016,53.706,53.5921,53.6585,54000.0
2011-04-21 11:00:00,56.56,56.58,56.53,56.57,11100.0,53.6585,53.6775,53.6301,53.668,11100.0
2011-04-21 11:05:00,56.57,56.63,56.53,56.61,20600.0,53.668,53.725,53.6301,53.706,20600.0
2011-04-21 11:10:00,56.6,56.61,56.54,56.57,23300.0,53.6965,53.706,53.6396,53.668,23300.0
2011-04-21 11:15:00,56.57,56.63,56.57,56.59,17300.0,53.668,53.725,53.668,53.687,17300.0
2011-04-21 11:20:00,56.6,56.67,56.6,56.63,22400.0,53.6965,53.7629,53.6965,53.725,22400.0
2011-04-21 11:25:00,56.62,56.67,56.62,56.67,18000.0,53.7155,53.7629,53.7155,53.7629,18000.0
2011-04-21 11:30:00,56.66,56.7,56.63,56.67,37300.0,53.7534,53.7914,53.725,53.7629,37300.0
2011-04-21 11:35:00,56.67,56.7,56.64,56.69,12800.0,53.7629,53.7914,53.7344,53.7819,12800.0
2011-04-21 11:40:00,56.69,56.69,56.65,56.69,10700.0,53.7819,53.7819,53.7439,53.7819,10700.0
2011-04-21 11:45:00,56.7,56.74,56.67,56.73,13300.0,53.7914,53.8293,53.7629,53.8198,13300.0
2011-04-21 11:50:00,56.73,56.73,56.66,56.7,8200.0,53.8198,53.8198,53.7534,53.7914,8200.0
2011-04-21 11:55:00,56.7,56.71,56.66,56.68,7900.0,53.7914,53.8009,53.7534,53.7724,7900.0
2011-04-21 12:00:00,56.67,56.68,56.63,56.67,20800.0,53.7629,53.7724,53.725,53.7629,20800.0
2011-04-21 12:05:00,56.67,56.68,56.61,56.67,16600.0,53.7629,53.7724,53.706,53.7629,16600.0
2011-04-21 12:10:00,56.67,56.68,56.66,56.67,9400.0,53.7629,53.7724,53.7534,53.7629,9400.0
2011-04-21 12:15:00,56.68,56.72,56.66,56.69,15000.0,53.7724,53.8103,53.7534,53.7819,15000.0
2011-04-21 12:20:00,56.69,56.72,56.69,56.71,6800.0,53.7819,53.8103,53.7819,53.8009,6800.0
2011-04-21 12:25:00,56.71,56.75,56.69,56.73,18700.0,53.8009,53.8388,53.7819,53.8198,18700.0
2011-04-21 12:30:00,56.73,56.73,56.71,56.72,3600.0,53.8198,53.8198,53.8009,53.8103,3600.0
2011-04-21 12:35:00,56.72,56.75,56.69,56.72,18600.0,53.8103,53.8388,53.7819,53.8103,18600.0
2011-04-21 12:40:00,56.73,56.76,56.72,56.72,9400.0,53.8198,53.8483,53.8103,53.8103,9400.0
2011-04-21 12:45:00,56.72,56.77,56.72,56.77,10800.0,53.8103,53.8578,53.8103,53.8578,10800.0
2011-04-21 12:50:00,56.77,56.77,56.75,56.76,7300.0,53.8578,53.8578,53.8388,53.8483,7300.0
2011-04-21 12:55:00,56.76,56.76,56.72,56.74,11700.0,53.8483,53.8483,53.8103,53.8293,11700.0
2011-04-21 13:00:00,56.73,56.77,56.72,56.77,13600.0,53.8198,53.8578,53.8103,53.8578,13600.0
2011-04-21 13:05:00,56.76,56.78,56.73,56.77,18300.0,53.8483,53.8673,53.8198,53.8578,18300.0
2011-04-21 13:10:00,56.76,56.77,56.75,56.77,11300.0,53.8483,53.8578,53.8388,53.8578,11300.0
2011-04-21 13:15:00,56.76,56.76,56.71,56.72,9500.0,53.8483,53.8483,53.8009,53.8103,9500.0
2011-04-21 13:20:00,56.71,56.72,56.68,56.7,12800.0,53.8009,53.8103,53.7724,53.7914,12800.0
2011-04-21 13:25:00,56.7,56.71,56.7,56.71,10900.0,53.7914,53.8009,53.7914,53.8009,10900.0
2011-04-21 13:30:00,56.7,56.71,56.7,56.7,14500.0,53.7914,53.8009,53.7914,53.7914,14500.0
2011-04-21 13:35:00,56.7,56.7,56.69,56.69,6100.0,53.7914,53.7914,53.7819,53.7819,6100.0
2011-04-21 13:40:00,56.69,56.7,56.68,56.7,9600.0,53.7819,53.7914,53.7724,53.7914,9600.0
2011-04-21 13:45:00,56.7,56.74,56.69,56.74,8500.0,53.7914,53.8293,53.7819,53.8293,8500.0
2011-04-21 13:50:00,56.74,56.77,56.73,56.75,12700.0,53.8293,53.8578,53.8198,53.8388,12700.0
2011-04-21 13:55:00,56.74,56.79,56.74,56.78,11700.0,53.8293,53.8767,53.8293,53.8673,11700.0
2011-04-21 14:00:00,56.79,56.8,56.77,56.79,20500.0,53.8767,53.8862,53.8578,53.8767,20500.0
2011-04-21 14:05:00,56.78,56.78,56.75,56.76,14100.0,53.8673,53.8673,53.8388,53.8483,14100.0
2011-04-21 14:10:00,56.76,56.77,56.71,56.75,27200.0,53.8483,53.8578,53.8009,53.8388,27200.0
2011-04-21 14:15:00,56.75,56.78,56.72,56.75,35200.0,53.8388,53.8673,53.8103,53.8388,35200.0
2011-04-21 14:20:00,56.75,56.75,56.74,56.74,8700.0,53.8388,53.8388,53.8293,53.8293,8700.0
2011-04-21 14:25:00,56.74,56.82,56.74,56.82,146700.0,53.8293,53.9052,53.8293,53.9052,146700.0
2011-04-21 14:30:00,56.82,56.85,56.81,56.85,17700.0,53.9052,53.9337,53.8957,53.9337,17700.0
2011-04-21 14:35:00,56.85,56.9,56.85,56.88,15700.0,53.9337,53.9811,53.9337,53.9621,15700.0
2011-04-21 14:40:00,56.88,56.96,56.88,56.93,35200.0,53.9621,54.038,53.9621,54.0096,35200.0
2011-04-21 14:45:00,56.93,56.93,56.86,56.86,10900.0,54.0096,54.0096,53.9432,53.9432,10900.0
2011-04-21 14:50:00,56.86,56.86,56.82,56.82,17100.0,53.9432,53.9432,53.9052,53.9052,17100.0
2011-04-21 14:55:00,56.83,56.84,56.78,56.78,17700.0,53.9147,53.9242,53.8673,53.8673,17700.0
2011-04-21 15:00:00,56.78,56.78,56.74,56.77,38800.0,53.8673,53.8673,53.8293,53.8578,38800.0
2011-04-21 15:05:00,56.78,56.8,56.76,56.8,20800.0,53.8673,53.8862,53.8483,53.8862,20800.0
2011-04-21 15:10:00,56.81,56.83,56.81,56.82,22700.0,53.8957,53.9147,53.8957,53.9052,22700.0
2011-04-21 15:15:00,56.81,56.86,56.81,56.84,20400.0,53.8957,53.9432,53.8957,53.9242,20400.0
2011-04-21 15:20:00,56.84,56.85,56.83,56.85,13100.0,53.9242,53.9337,53.9147,53.9337,13100.0
2011-04-21 15:25:00,56.85,56.85,56.82,56.83,19700.0,53.9337,53.9337,53.9052,53.9147,19700.0
2011-04-21 15:30:00,56.82,56.84,56.81,56.84,31400.0,53.9052,53.9242,53.8957,53.9242,31400.0
2011-04-21 15:35:00,56.84,56.87,56.84,56.86,23500.0,53.9242,53.9526,53.9242,53.9432,23500.0
2011-04-21 15:40:00,56.87,56.89,56.85,56.89,38700.0,53.9526,53.9716,53.9337,53.9716,38700.0
2011-04-21 15:45:00,56.89,56.93,56.87,56.9,91300.0,53.9716,54.0096,53.9526,53.9811,91300.0
2011-04-21 15:50:00,56.9,56.94,56.89,56.91,62300.0,53.9811,54.0191,53.9716,53.9906,62300.0
2011-04-21 15:55:00,56.91,56.91,56.86,56.9,106200.0,53.9906,53.9906,53.9432,53.9811,106200.0
2011-04-25 09:30:00,56.71,56.82,56.59,56.61,48300.0,53.8009,53.9052,53.687,53.706,48300.0
2011-04-25 09:35:00,56.61,56.67,56.58,56.64,30000.0,53.706,53.7629,53.6775,53.7344,30000.0
2011-04-25 09:40:00,56.63,56.67,56.45,56.5,22200.0,53.725,53.7629,53.5542,53.6016,22200.0
2011-04-25 09:45:00,56.5,56.74,56.43,56.73,107600.0,53.6016,53.8293,53.5352,53.8198,107600.0
2011-04-25 09:50:00,56.73,56.86,56.72,56.8,39000.0,53.8198,53.9432,53.8103,53.8862,39000.0
2011-04-25 09:55:00,56.77,56.86,56.74,56.79,46100.0,53.8578,53.9432,53.8293,53.8767,46100.0
2011-04-25 10:00:00,56.79,56.8,56.71,56.74,40700.0,53.8767,53.8862,53.8009,53.8293,40700.0
2011-04-25 10:05:00,56.74,56.75,56.65,56.65,20900.0,53.8293,53.8388,53.7439,53.7439,20900.0
2011-04-25 10:10:00,56.63,56.67,56.61,56.64,12600.0,53.725,53.7629,53.706,53.7344,12600.0
2011-04-25 10:15:00,56.63,56.64,56.55,56.56,24600.0,53.725,53.7344,53.6491,53.6585,24600.0
2011-04-25 10:20:00,56.55,56.59,56.51,56.51,98300.0,53.6491,53.687,53.6111,53.6111,98300.0
2011-04-25 10:25:00,56.51,56.53,56.4,56.46,24200.0,53.6111,53.6301,53.5068,53.5637,24200.0
2011-04-25 10:30:00,56.45,56.52,56.38,56.5,46900.0,53.5542,53.6206,53.4878,53.6016,46900.0
2011-04-25 10:35:00,56.5,56.51,56.46,56.49,28100.0,53.6016,53.6111,53.5637,53.5921,28100.0
2011-04-25 10:40:00,56.49,56.5,56.46,56.46,9400.0,53.5921,53.6016,53.5637,53.5637,9400.0
2011-04-25 10:45:00,56.46,56.46,56.37,56.43,13800.0,53.5637,53.5637,53.4783,53.5352,13800.0
2011-04-25 10:50:00,56.43,56.47,56.4,56.45,26500.0,53.5352,53.5732,53.5068,53.5542,26500.0
2011-04-25 10:55:00,56.45,56.52,56.45,56.5,32700.0,53.5542,53.6206,53.5542,53.6016,32700.0
2011-04-25 11:00:00,56.5,56.51,56.48,56.5,20400.0,53.6016,53.6111,53.5827,53.6016,20400.0
2011-04-25 11:05:00,56.5,56.51,56.49,56.5,11600.0,53.6016,53.6111,53.5921,53.6016,11600.0
2011-04-25 11:10:00,56.49,56.5,56.4,56.43,17800.0,53.5921,53.6016,53.5068,53.5352,17800.0
2011-04-25 11:15:00,56.43,56.44,56.42,56.43,5300.0,53.5352,53.5447,53.5257,53.5352,5300.0
2011-04-25 11:20:00,56.43,56.52,56.42,56.5,14800.0,53.5352,53.6206,53.5257,53.6016,14800.0
2011-04-25 11:25:00,56.5,56.52,56.48,56.52,36900.0,53.6016,53.6206,53.5827,53.6206,36900.0
2011-04-25 11:30:00,56.5,56.52,56.49,56.52,13900.0,53.6016,53.6206,53.5921,53.6206,13900.0
2011-04-25 11:35:00,56.51,56.52,56.49,56.51,12600.0,53.6111,53.6206,53.5921,53.6111,12600.0
2011-04-25 11:40:00,56.52,56.56,56.5,56.54,8200.0,53.6206,53.6585,53.6016,53.6396,8200.0
2011-04-25 11:45:00,56.55,56.62,56.54,56.62,28500.0,53.6491,53.7155,53.6396,53.7155,28500.0
2011-04-25 11:50:00,56.62,56.67,56.62,56.64,15200.0,53.7155,53.7629,53.7155,53.7344,15200.0
2011-04-25 11:55:00,56.65,56.73,56.65,56.73,16900.0,53.7439,53.8198,53.7439,53.8198,16900.0
2011-04-25 12:00:00,56.71,56.71,56.66,56.69,6700.0,53.8009,53.8009,53.7534,53.7819,6700.0
2011-04-25 12:05:00,56.69,56.73,56.69,56.73,5800.0,53.7819,53.8198,53.7819,53.8198,5800.0
2011-04-25 12:10:00,56.73,56.73,56.7,56.71,7800.0,53.8198,53.8198,53.7914,53.8009,7800.0
2011-04-25 12:15:00,56.71,56.72,56.71,56.72,7200.0,53.8009,53.8103,53.8009,53.8103,7200.0
2011-04-25 12:20:00,56.72,56.75,56.71,56.74,13100.0,53.8103,53.8388,53.8009,53.8293,13100.0
2011-04-25 12:25:00,56.73,56.76,56.73,56.75,7300.0,53.8198,53.8483,53.8198,53.8388,7300.0
2011-04-25 12:30:00,56.75,56.75,56.74,56.74,7300.0,53.8388,53.8388,53.8293,53.8293,7300.0
2011-04-25 12:35:00,56.75,56.76,56.74,56.75,7100.0,53.8388,53.8483,53.8293,53.8388,7100.0
2011-04-25 12:40:00,56.75,56.75,56.74,56.75,8900.0,53.8388,53.8388,53.8293,53.8388,8900.0
2011-04-25 12:45:00,56.74,56.76,56.74,56.76,8200.0,53.8293,53.8483,53.8293,53.8483,8200.0
2011-04-25 12:50:00,56.76,56.79,56.74,56.74,13600.0,53.8483,53.8767,53.8293,53.8293,13600.0
2011-04-25 12:55:00,56.75,56.76,56.74,56.74,4800.0,53.8388,53.8483,53.8293,53.8293,4800.0
2011-04-25 13:00:00,56.75,56.75,56.73,56.73,21100.0,53.8388,53.8388,53.8198,53.8198,21100.0
2011-04-25 13:05:00,56.73,56.74,56.73,56.73,15800.0,53.8198,53.8293,53.8198,53.8198,15800.0
2011-04-25 13:10:00,56.73,56.78,56.71,56.78,28000.0,53.8198,53.8673,53.8009,53.8673,28000.0
2011-04-25 13:15:00,56.79,56.84,56.76,56.84,9600.0,53.8767,53.9242,53.8483,53.9242,9600.0
2011-04-25 13:20:00,56.84,56.85,56.82,56.82,7000.0,53.9242,53.9337,53.9052,53.9052,7000.0
2011-04-25 13:25:00,56.83,56.83,56.74,56.77,27700.0,53.9147,53.9147,53.8293,53.8578,27700.0
2011-04-25 13:30:00,56.76,56.76,56.74,56.75,10000.0,53.8483,53.8483,53.8293,53.8388,10000.0
2011-04-25 13:35:00,56.75,56.76,56.74,56.75,12200.0,53.8388,53.8483,53.8293,53.8388,12200.0
2011-04-25 13:40:00,56.75,56.76,56.75,56.75,8500.0,53.8388,53.8483,53.8388,53.8388,8500.0
2011-04-25 13:45:00,56.75,56.76,56.73,56.73,8300.0,53.8388,53.8483,53.8198,53.8198,8300.0
2011-04-25 13:50:00,56.73,56.74,56.73,56.74,1800.0,53.8198,53.8293,53.8198,53.8293,1800.0
2011-04-25 13:55:00,56.74,56.75,56.73,56.74,7100.0,53.8293,53.8388,53.8198,53.8293,7100.0
2011-04-25 14:00:00,56.74,56.8,56.74,56.77,19500.0,53.8293,53.8862,53.8293,53.8578,19500.0
2011-04-25 14:05:00,56.78,56.78,56.75,56.75,16000.0,53.8673,53.8673,53.8388,53.8388,16000.0
2011-04-25 14:10:00,56.75,56.81,56.74,56.79,25800.0,53.8388,53.8957,53.8293,53.8767,25800.0
2011-04-25 14:15:00,56.78,56.84,56.78,56.81,24100.0,53.8673,53.9242,53.8673,53.8957,24100.0
2011-04-25 14:20:00,56.81,56.85,56.81,56.84,12500.0,53.8957,53.9337,53.8957,53.9242,12500.0
2011-04-25 14:25:00,56.84,56.85,56.84,56.85,7400.0,53.9242,53.9337,53.9242,53.9337,7400.0
2011-04-25 14:30:00,56.85,56.86,56.84,56.85,11400.0,53.9337,53.9432,53.9242,53.9337,11400.0
2011-04-25 14:35:00,56.85,56.86,56.84,56.85,7900.0,53.9337,53.9432,53.9242,53.9337,7900.0
2011-04-25 14:40:00,56.84,56.86,56.84,56.86,6800.0,53.9242,53.9432,53.9242,53.9432,6800.0
2011-04-25 14:45:00,56.86,56.88,56.84,56.86,19200.0,53.9432,53.9621,53.9242,53.9432,19200.0
2011-04-25 14:50:00,56.87,56.87,56.84,56.86,9200.0,53.9526,53.9526,53.9242,53.9432,9200.0
2011-04-25 14:55:00,56.86,56.88,56.85,56.88,7600.0,53.9432,53.9621,53.9337,53.9621,7600.0
2011-04-25 15:00:00,56.87,56.9,56.87,56.89,32000.0,53.9526,53.9811,53.9526,53.9716,32000.0
2011-04-25 15:05:00,56.9,56.9,56.81,56.81,30200.0,53.9811,53.9811,53.8957,53.8957,30200.0
2011-04-25 15:10:00,56.82,56.83,56.8,56.8,23100.0,53.9052,53.9147,53.8862,53.8862,23100.0
2011-04-25 15:15:00,56.8,56.81,56.8,56.8,12000.0,53.8862,53.8957,53.8862,53.8862,12000.0
2011-04-25 15:20:00,56.8,56.83,56.8,56.82,12700.0,53.8862,53.9147,53.8862,53.9052,12700.0
2011-04-25 15:25:00,56.82,56.87,56.82,56.86,11200.0,53.9052,53.9526,53.9052,53.9432,11200.0
2011-04-25 15:30:00,56.86,56.88,56.86,56.88,14500.0,53.9432,53.9621,53.9432,53.9621,14500.0
2011-04-25 15:35:00,56.88,56.89,56.86,56.89,21300.0,53.9621,53.9716,53.9432,53.9716,21300.0
2011-04-25 15:40:00,56.89,56.9,56.88,56.89,19300.0,53.9716,53.9811,53.9621,53.9716,19300.0
2011-04-25 15:45:00,56.88,56.89,56.85,56.86,41800.0,53.9621,53.9716,53.9337,53.9432,41800.0
2011-04-25 15:50:00,56.87,56.87,56.84,56.85,45900.0,53.9526,53.9526,53.9242,53.9337,45900.0
2011-04-25 15:55:00,56.84,56.89,56.84,56.88,76700.0,53.9242,53.9716,53.9242,53.9621,76700.0
2011-04-26 09:30:00,57.01,57.7,57.01,57.69,229800.0,54.0855,54.7401,54.0855,54.7306,229800.0
2011-04-26 09:35:00,57.7,57.98,57.68,57.98,90200.0,54.7401,55.0057,54.7211,55.0057,90200.0
2011-04-26 09:40:00,57.96,58.07,57.89,57.98,109600.0,54.9867,55.0911,54.9203,55.0057,109600.0
2011-04-26 09:45:00,57.99,58.01,57.86,57.96,127400.0,55.0152,55.0342,54.8919,54.9867,127400.0
2011-04-26 09:50:00,57.95,58.21,57.95,58.2,119200.0,54.9772,55.2239,54.9772,55.2144,119200.0
2011-04-26 09:55:00,58.2,58.6,58.2,58.54,162800.0,55.2144,55.5939,55.2144,55.537,162800.0
2011-04-26 10:00:00,58.56,58.6,58.31,58.35,131300.0,55.556,55.5939,55.3188,55.3567,131300.0
2011-04-26 10:05:00,58.36,58.37,57.99,58.09,100000.0,55.3662,55.3757,55.0152,55.1101,100000.0
2011-04-26 10:10:00,58.08,58.17,58.03,58.13,54900.0,55.1006,55.186,55.0531,55.148,54900.0
2011-04-26 10:15:00,58.15,58.25,58.06,58.22,107700.0,55.167,55.2619,55.0816,55.2334,107700.0
2011-04-26 10:20:00,58.22,58.26,58.1,58.12,98700.0,55.2334,55.2713,55.1195,55.1385,98700.0
2011-04-26 10:25:00,58.12,58.21,58.02,58.08,182300.0,55.1385,55.2239,55.0437,55.1006,182300.0
2011-04-26 10:30:00,58.08,58.09,57.99,58.05,83200.0,55.1006,55.1101,55.0152,55.0721,83200.0
2011-04-26 10:35:00,58.05,58.22,58.05,58.14,70600.0,55.0721,55.2334,55.0721,55.1575,70600.0
2011-04-26 10:40:00,58.15,58.34,58.15,58.34,26700.0,55.167,55.3472,55.167,55.3472,26700.0
2011-04-26 10:45:00,58.34,58.44,58.33,58.35,61600.0,55.3472,55.4421,55.3377,55.3567,61600.0
2011-04-26 10:50:00,58.35,58.46,58.32,58.44,77200.0,55.3567,55.4611,55.3283,55.4421,77200.0
2011-04-26 10:55:00,58.44,58.45,58.35,58.45,38200.0,55.4421,55.4516,55.3567,55.4516,38200.0
2011-04-26 11:00:00,58.45,58.5,58.42,58.44,49000.0,55.4516,55.499,55.4231,55.4421,49000.0
2011-04-26 11:05:00,58.45,58.51,58.41,58.44,28700.0,55.4516,55.5085,55.4136,55.4421,28700.0
2011-04-26 11:10:00,58.44,58.46,58.39,58.46,27100.0,55.4421,55.4611,55.3947,55.4611,27100.0
2011-04-26 11:15:00,58.46,58.51,58.45,58.46,52600.0,55.4611,55.5085,55.4516,55.4611,52600.0
2011-04-26 11:20:00,58.47,58.54,58.46,58.54,27700.0,55.4706,55.537,55.4611,55.537,27700.0
2011-04-26 11:25:00,58.54,58.62,58.53,58.6,54000.0,55.537,55.6129,55.5275,55.5939,54000.0
2011-04-26 11:30:00,58.6,58.8,58.6,58.79,60600.0,55.5939,55.7836,55.5939,55.7742,60600.0
2011-04-26 11:35:00,58.82,58.9,58.78,58.78,80800.0,55.8026,55.8785,55.7647,55.7647,80800.0
2011-04-26 11:40:00,58.79,58.79,58.61,58.63,41200.0,55.7742,55.7742,55.6034,55.6224,41200.0
2011-04-26 11:45:00,58.63,58.71,58.62,58.63,26600.0,55.6224,55.6983,55.6129,55.6224,26600.0
2011-04-26 11:50:00,58.64,58.68,58.64,58.68,15700.0,55.6318,55.6698,55.6318,55.6698,15700.0
2011-04-26 11:55:00,58.68,58.68,58.57,58.57,35200.0,55.6698,55.6698,55.5654,55.5654,35200.0
2011-04-26 12:00:00,58.58,58.71,58.57,58.66,39800.0,55.5749,55.6983,55.5654,55.6508,39800.0
2011-04-26 12:05:00,58.66,58.66,58.59,58.65,18100.0,55.6508,55.6508,55.5844,55.6413,18100.0
2011-04-26 12:10:00,58.65,58.65,58.59,58.61,24700.0,55.6413,55.6413,55.5844,55.6034,24700.0
2011-04-26 12:15:00,58.61,58.63,58.53,58.58,31500.0,55.6034,55.6224,55.5275,55.5749,31500.0
2011-04-26 12:20:00,58.58,58.59,58.51,58.55,31700.0,55.5749,55.5844,55.5085,55.5465,31700.0
2011-04-26 12:25:00,58.54,58.55,58.49,58.49,34100.0,55.537,55.5465,55.4895,55.4895,34100.0
2011-04-26 12:30:00,58.48,58.5,58.35,58.36,70400.0,55.4801,55.499,55.3567,55.3662,70400.0
2011-04-26 12:35:00,58.37,58.44,58.37,58.44,20800.0,55.3757,55.4421,55.3757,55.4421,20800.0
2011-04-26 12:40:00,58.44,58.46,58.44,58.45,45000.0,55.4421,55.4611,55.4421,55.4516,45000.0
2011-04-26 12:45:00,58.46,58.46,58.44,58.45,33400.0,55.4611,55.4611,55.4421,55.4516,33400.0
2011-04-26 12:50:00,58.45,58.52,58.45,58.5,35900.0,55.4516,55.518,55.4516,55.499,35900.0
2011-04-26 12:55:00,58.5,58.51,58.43,58.43,68900.0,55.499,55.5085,55.4326,55.4326,68900.0
2011-04-26 13:00:00,58.43,58.51,58.43,58.5,31400.0,55.4326,55.5085,55.4326,55.499,31400.0
2011-04-26 13:05:00,58.5,58.51,58.49,58.5,24000.0,55.499,55.5085,55.4895,55.499,24000.0
2011-04-26 13:10:00,58.5,58.55,58.48,58.48,24000.0,55.499,55.5465,55.4801,55.4801,24000.0
2011-04-26 13:15:00,58.48,58.5,58.48,58.49,26800.0,55.4801,55.499,55.4801,55.4895,26800.0
2011-04-26 13:20:00,58.49,58.54,58.49,58.53,32500.0,55.4895,55.537,55.4895,55.5275,32500.0
2011-04-26 13:25:00,58.53,58.53,58.49,58.51,19700.0,55.5275,55.5275,55.4895,55.5085,19700.0
2011-04-26 13:30:00,58.5,58.53,58.45,58.46,26200.0,55.499,55.5275,55.4516,55.4611,26200.0
2011-04-26 13:35:00,58.46,58.52,58.46,58.5,14000.0,55.4611,55.518,55.4611,55.499,14000.0
2011-04-26 13:40:00,58.5,58.51,58.45,58.47,30000.0,55.499,55.5085,55.4516,55.4706,30000.0
2011-04-26 13:45:00,58.47,58.53,58.47,58.51,18600.0,55.4706,55.5275,55.4706,55.5085,18600.0
2011-04-26 13:50:00,58.51,58.51,58.46,58.48,58900.0,55.5085,55.5085,55.4611,55.4801,58900.0
2011-04-26 13:55:00,58.47,58.47,58.4,58.41,11100.0,55.4706,55.4706,55.4042,55.4136,11100.0
2011-04-26 14:00:00,58.41,58.41,58.31,58.31,45900.0,55.4136,55.4136,55.3188,55.3188,45900.0
2011-04-26 14:05:00,58.31,58.35,58.29,58.35,27900.0,55.3188,55.3567,55.2998,55.3567,27900.0
2011-04-26 14:10:00,58.35,58.43,58.34,58.41,28800.0,55.3567,55.4326,55.3472,55.4136,28800.0
2011-04-26 14:15:00,58.42,58.42,58.32,58.36,28200.0,55.4231,55.4231,55.3283,55.3662,28200.0
2011-04-26 14:20:00,58.36,58.36,58.34,58.35,11500.0,55.3662,55.3662,55.3472,55.3567,11500.0
2011-04-26 14:25:00,58.35,58.38,58.34,58.35,24000.0,55.3567,55.3852,55.3472,55.3567,24000.0
2011-04-26 14:30:00,58.35,58.36,58.3,58.32,41200.0,55.3567,55.3662,55.3093,55.3283,41200.0
2011-04-26 14:35:00,58.32,58.32,58.29,58.3,21300.0,55.3283,55.3283,55.2998,55.3093,21300.0
2011-04-26 14:40:00,58.3,58.31,58.29,58.3,18300.0,55.3093,55.3188,55.2998,55.3093,18300.0
2011-04-26 14:45:00,58.3,58.3,58.29,58.3,7600.0,55.3093,55.3093,55.2998,55.3093,7600.0
2011-04-26 14:50:00,58.3,58.3,58.26,58.26,37100.0,55.3093,55.3093,55.2713,55.2713,37100.0
2011-04-26 14:55:00,58.27,58.3,58.24,58.28,43600.0,55.2808,55.3093,55.2524,55.2903,43600.0
2011-04-26 15:00:00,58.28,58.36,58.28,58.32,86100.0,55.2903,55.3662,55.2903,55.3283,86100.0
2011-04-26 15:05:00,58.32,58.32,58.27,58.3,38800.0,55.3283,55.3283,55.2808,55.3093,38800.0
2011-04-26 15:10:00,58.3,58.32,58.3,58.32,62000.0,55.3093,55.3283,55.3093,55.3283,62000.0
2011-04-26 15:15:00,58.32,58.39,58.3,58.38,65000.0,55.3283,55.3947,55.3093,55.3852,65000.0
2011-04-26 15:20:00,58.39,58.46,58.37,58.39,66000.0,55.3947,55.4611,55.3757,55.3947,66000.0
2011-04-26 15:25:00,58.37,58.37,58.28,58.28,42500.0,55.3757,55.3757,55.2903,55.2903,42500.0
2011-04-26 15:30:00,58.28,58.29,58.17,58.19,66600.0,55.2903,55.2998,55.186,55.2049,66600.0
2011-04-26 15:35:00,58.19,58.22,58.16,58.17,106100.0,55.2049,55.2334,55.1765,55.186,106100.0
2011-04-26 15:40:00,58.18,58.2,58.11,58.19,121700.0,55.1954,55.2144,55.129,55.2049,121700.0
2011-04-26 15:45:00,58.2,58.23,58.17,58.19,100900.0,55.2144,55.2429,55.186,55.2049,100900.0
2011-04-26 15:50:00,58.19,58.23,58.13,58.13,199000.0,55.2049,55.2429,55.148,55.148,199000.0
2011-04-26 15:55:00,58.13,58.14,58.07,58.08,199400.0,55.148,55.1575,55.0911,55.1006,199400.0
2011-04-27 09:30:00,59.11,59.7,59.05,59.64,408800.0,56.0777,56.6375,56.0208,56.5805,408800.0
2011-04-27 09:35:00,59.65,60.25,59.46,59.53,297700.0,56.59,57.1593,56.4098,56.4762,297700.0
2011-04-27 09:40:00,59.53,59.63,59.08,59.08,179500.0,56.4762,56.5711,56.0493,56.0493,179500.0
2011-04-27 09:45:00,59.1,59.47,59.08,59.31,128400.0,56.0682,56.4193,56.0493,56.2675,128400.0
2011-04-27 09:50:00,59.27,59.39,59.22,59.39,98700.0,56.2295,56.3434,56.1821,56.3434,98700.0
2011-04-27 09:55:00,59.39,59.48,59.29,59.42,65100.0,56.3434,56.4288,56.2485,56.3718,65100.0
2011-04-27 10:00:00,59.42,59.98,59.42,59.86,118500.0,56.3718,56.9031,56.3718,56.7893,118500.0
2011-04-27 10:05:00,59.88,60.0,59.75,59.81,199700.0,56.8082,56.9221,56.6849,56.7418,199700.0
2011-04-27 10:10:00,59.79,59.86,59.21,59.38,146500.0,56.7229,56.7893,56.1726,56.3339,146500.0
2011-04-27 10:15:00,59.38,59.64,59.37,59.46,70100.0,56.3339,56.5805,56.3244,56.4098,70100.0
2011-04-27 10:20:00,59.44,59.53,59.39,59.5,75500.0,56.3908,56.4762,56.3434,56.4477,75500.0
2011-04-27 10:25:00,59.5,59.5,59.2,59.28,115400.0,56.4477,56.4477,56.1631,56.239,115400.0
2011-04-27 10:30:00,59.28,59.5,59.22,59.5,142500.0,56.239,56.4477,56.1821,56.4477,142500.0
2011-04-27 10:35:00,59.49,59.5,59.29,59.3,147200.0,56.4382,56.4477,56.2485,56.258,147200.0
2011-04-27 10:40:00,59.3,59.37,59.18,59.25,110700.0,56.258,56.3244,56.1441,56.2106,110700.0
2011-04-27 10:45:00,59.24,59.49,59.23,59.44,158100.0,56.2011,56.4382,56.1916,56.3908,158100.0
2011-04-27 10:50:00,59.45,59.5,59.35,59.35,52300.0,56.4003,56.4477,56.3054,56.3054,52300.0
2011-04-27 10:55:00,59.35,59.49,59.35,59.48,49800.0,56.3054,56.4382,56.3054,56.4288,49800.0
2011-04-27 11:00:00,59.48,59.57,59.47,59.52,73100.0,56.4288,56.5141,56.4193,56.4667,73100.0
2011-04-27 11:05:00,59.52,59.56,59.45,59.49,46600.0,56.4667,56.5047,56.4003,56.4382,46600.0
2011-04-27 11:10:00,59.48,59.48,59.21,59.28,66000.0,56.4288,56.4288,56.1726,56.239,66000.0
2011-04-27 11:15:00,59.28,59.43,59.28,59.41,46900.0,56.239,56.3813,56.239,56.3623,46900.0
2011-04-27 11:20:00,59.41,59.48,59.38,59.42,30100.0,56.3623,56.4288,56.3339,56.3718,30100.0
2011-04-27 11:25:00,59.42,59.49,59.39,59.43,33000.0,56.3718,56.4382,56.3434,56.3813,33000.0
2011-04-27 11:30:00,59.43,59.43,59.32,59.34,32300.0,56.3813,56.3813,56.277,56.2959,32300.0
2011-04-27 11:35:00,59.34,59.35,59.28,59.33,38000.0,56.2959,56.3054,56.239,56.2865,38000.0
2011-04-27 11:40:00,59.3,59.34,59.3,59.34,25600.0,56.258,56.2959,56.258,56.2959,25600.0
2011-04-27 11:45:00,59.34,59.36,59.3,59.31,68700.0,56.2959,56.3149,56.258,56.2675,68700.0
2011-04-27 11:50:00,59.31,59.34,59.3,59.33,17400.0,56.2675,56.2959,56.258,56.2865,17400.0
2011-04-27 11:55:00,59.34,59.43,59.34,59.43,127500.0,56.2959,56.3813,56.2959,56.3813,127500.0
2011-04-27 12:00:00,59.44,59.5,59.42,59.48,49000.0,56.3908,56.4477,56.3718,56.4288,49000.0
2011-04-27 12:05:00,59.48,59.5,59.41,59.49,60300.0,56.4288,56.4477,56.3623,56.4382,60300.0
2011-04-27 12:10:00,59.5,59.6,59.47,59.53,49000.0,56.4477,56.5426,56.4193,56.4762,49000.0
2011-04-27 12:15:00,59.53,59.55,59.5,59.5,23400.0,56.4762,56.4952,56.4477,56.4477,23400.0
2011-04-27 12:20:00,59.5,59.51,59.49,59.5,23800.0,56.4477,56.4572,56.4382,56.4477,23800.0
2011-04-27 12:25:00,59.5,59.53,59.49,59.53,22500.0,56.4477,56.4762,56.4382,56.4762,22500.0
2011-04-27 12:30:00,59.53,59.67,59.5,59.6,29900.0,56.4762,56.609,56.4477,56.5426,29900.0
2011-04-27 12:35:00,59.62,59.94,59.59,59.91,51500.0,56.5616,56.8652,56.5331,56.8367,51500.0
2011-04-27 12:40:00,59.92,60.01,59.81,59.96,162400.0,56.8462,56.9316,56.7418,56.8841,162400.0
2011-04-27 12:45:00,59.97,59.98,59.79,59.8,30200.0,56.8936,56.9031,56.7229,56.7323,30200.0
2011-04-27 12:50:00,59.8,59.8,59.65,59.68,35000.0,56.7323,56.7323,56.59,56.6185,35000.0
2011-04-27 12:55:00,59.69,59.73,59.61,59.64,25100.0,56.628,56.6659,56.5521,56.5805,25100.0
2011-04-27 13:00:00,59.64,59.64,59.5,59.51,26900.0,56.5805,56.5805,56.4477,56.4572,26900.0
2011-04-27 13:05:00,59.51,59.54,59.47,59.5,26600.0,56.4572,56.4857,56.4193,56.4477,26600.0
2011-04-27 13:10:00,59.52,59.52,59.48,59.52,24800.0,56.4667,56.4667,56.4288,56.4667,24800.0
2011-04-27 13:15:00,59.5,59.52,59.48,59.49,25700.0,56.4477,56.4667,56.4288,56.4382,25700.0
2011-04-27 13:20:00,59.48,59.5,59.35,59.5,29000.0,56.4288,56.4477,56.3054,56.4477,29000.0
2011-04-27 13:25:00,59.47,59.49,59.34,59.34,19700.0,56.4193,56.4382,56.2959,56.2959,19700.0
2011-04-27 13:30:00,59.32,59.41,59.23,59.26,31500.0,56.277,56.3623,56.1916,56.22,31500.0
2011-04-27 13:35:00,59.25,59.4,59.2,59.39,15100.0,56.2106,56.3529,56.1631,56.3434,15100.0
2011-04-27 13:40:00,59.38,59.4,59.3,59.35,14200.0,56.3339,56.3529,56.258,56.3054,14200.0
2011-04-27 13:45:00,59.35,59.58,59.35,59.55,52100.0,56.3054,56.5236,56.3054,56.4952,52100.0
2011-04-27 13:50:00,59.56,59.6,59.5,59.58,50600.0,56.5047,56.5426,56.4477,56.5236,50600.0
2011-04-27 13:55:00,59.57,59.59,59.55,59.57,9300.0,56.5141,56.5331,56.4952,56.5141,9300.0
2011-04-27 14:00:00,59.58,59.6,59.5,59.57,28900.0,56.5236,56.5426,56.4477,56.5141,28900.0
2011-04-27 14:05:00,59.57,59.61,59.57,59.6,25900.0,56.5141,56.5521,56.5141,56.5426,25900.0
2011-04-27 14:10:00,59.6,59.6,59.45,59.51,27600.0,56.5426,56.5426,56.4003,56.4572,27600.0
2011-04-27 14:15:00,59.56,59.59,59.43,59.53,32800.0,56.5047,56.5331,56.3813,56.4762,32800.0
2011-04-27 14:20:00,59.53,59.62,59.53,59.6,24200.0,56.4762,56.5616,56.4762,56.5426,24200.0
2011-04-27 14:25:00,59.6,59.71,59.56,59.56,30700.0,56.5426,56.647,56.5047,56.5047,30700.0
2011-04-27 14:30:00,59.58,59.6,59.5,59.53,30500.0,56.5236,56.5426,56.4477,56.4762,30500.0
2011-04-27 14:35:00,59.52,59.67,59.52,59.65,29500.0,56.4667,56.609,56.4667,56.59,29500.0
2011-04-27 14:40:00,59.65,59.65,59.54,59.55,29000.0,56.59,56.59,56.4857,56.4952,29000.0
2011-04-27 14:45:00,59.54,59.54,59.41,59.43,23600.0,56.4857,56.4857,56.3623,56.3813,23600.0
2011-04-27 14:50:00,59.43,59.53,59.4,59.5,19600.0,56.3813,56.4762,56.3529,56.4477,19600.0
2011-04-27 14:55:00,59.51,59.62,59.51,59.57,44500.0,56.4572,56.5616,56.4572,56.5141,44500.0
2011-04-27 15:00:00,59.58,59.59,59.46,59.52,35700.0,56.5236,56.5331,56.4098,56.4667,35700.0
2011-04-27 15:05:00,59.51,59.51,59.47,59.51,37500.0,56.4572,56.4572,56.4193,56.4572,37500.0
2011-04-27 15:10:00,59.51,59.52,59.5,59.51,32400.0,56.4572,56.4667,56.4477,56.4572,32400.0
2011-04-27 15:15:00,59.5,59.57,59.5,59.55,53100.0,56.4477,56.5141,56.4477,56.4952,53100.0
2011-04-27 15:20:00,59.55,59.64,59.55,59.6,71800.0,56.4952,56.5805,56.4952,56.5426,71800.0
2011-04-27 15:25:00,59.6,59.62,59.54,59.55,197300.0,56.5426,56.5616,56.4857,56.4952,197300.0
2011-04-27 15:30:00,59.56,59.63,59.55,59.63,70300.0,56.5047,56.5711,56.4952,56.5711,70300.0
2011-04-27 15:35:00,59.63,59.72,59.62,59.72,63300.0,56.5711,56.6564,56.5616,56.6564,63300.0
2011-04-27 15:40:00,59.72,59.8,59.69,59.78,95800.0,56.6564,56.7323,56.628,56.7134,95800.0
2011-04-27 15:45:00,59.78,59.79,59.74,59.77,100900.0,56.7134,56.7229,56.6754,56.7039,100900.0
2011-04-27 15:50:00,59.76,59.84,59.76,59.8,122300.0,56.6944,56.7703,56.6944,56.7323,122300.0
2011-04-27 15:55:00,59.8,59.83,59.71,59.81,224300.0,56.7323,56.7608,56.647,56.7418,224300.0
2011-04-28 09:30:00,59.44,59.58,59.41,59.54,118300.0,56.3908,56.5236,56.3623,56.4857,118300.0
2011-04-28 09:35:00,59.54,59.69,59.5,59.63,90900.0,56.4857,56.628,56.4477,56.5711,90900.0
2011-04-28 09:40:00,59.63,59.65,59.58,59.63,23000.0,56.5711,56.59,56.5236,56.5711,23000.0
2011-04-28 09:45:00,59.64,59.64,59.5,59.53,35400.0,56.5805,56.5805,56.4477,56.4762,35400.0
2011-04-28 09:50:00,59.53,59.58,59.44,59.58,38000.0,56.4762,56.5236,56.3908,56.5236,38000.0
2011-04-28 09:55:00,59.58,59.67,59.54,59.62,45100.0,56.5236,56.609,56.4857,56.5616,45100.0
2011-04-28 10:00:00,59.63,59.67,59.61,59.66,66100.0,56.5711,56.609,56.5521,56.5995,66100.0
2011-04-28 10:05:00,59.66,59.8,59.66,59.79,42000.0,56.5995,56.7323,56.5995,56.7229,42000.0
2011-04-28 10:10:00,59.77,59.78,59.67,59.67,33600.0,56.7039,56.7134,56.609,56.609,33600.0
2011-04-28 10:15:00,59.65,59.75,59.62,59.64,40700.0,56.59,56.6849,56.5616,56.5805,40700.0
2011-04-28 10:20:00,59.64,59.74,59.62,59.71,36300.0,56.5805,56.6754,56.5616,56.647,36300.0
2011-04-28 10:25:00,59.71,59.73,59.67,59.68,32700.0,56.647,56.6659,56.609,56.6185,32700.0
2011-04-28 10:30:00,59.66,59.67,59.54,59.58,16600.0,56.5995,56.609,56.4857,56.5236,16600.0
2011-04-28 10:35:00,59.59,59.65,59.55,59.62,53800.0,56.5331,56.59,56.4952,56.5616,53800.0
2011-04-28 10:40:00,59.63,59.66,59.52,59.57,51400.0,56.5711,56.5995,56.4667,56.5141,51400.0
2011-04-28 10:45:00,59.56,59.75,59.54,59.75,14300.0,56.5047,56.6849,56.4857,56.6849,14300.0
2011-04-28 10:50:00,59.75,59.82,59.74,59.81,35800.0,56.6849,56.7513,56.6754,56.7418,35800.0
2011-04-28 10:55:00,59.81,59.9,59.81,59.9,18100.0,56.7418,56.8272,56.7418,56.8272,18100.0
2011-04-28 11:00:00,59.88,59.9,59.87,59.89,11500.0,56.8082,56.8272,56.7987,56.8177,11500.0
2011-04-28 11:05:00,59.89,59.89,59.82,59.82,14400.0,56.8177,56.8177,56.7513,56.7513,14400.0
2011-04-28 11:10:00,59.82,59.82,59.77,59.78,12500.0,56.7513,56.7513,56.7039,56.7134,12500.0
2011-04-28 11:15:00,59.78,59.78,59.75,59.76,18800.0,56.7134,56.7134,56.6849,56.6944,18800.0
2011-04-28 11:20:00,59.76,59.77,59.73,59.74,108000.0,56.6944,56.7039,56.6659,56.6754,108000.0
2011-04-28 11:25:00,59.75,59.82,59.74,59.75,32000.0,56.6849,56.7513,56.6754,56.6849,32000.0
2011-04-28 11:30:00,59.74,59.75,59.68,59.74,25800.0,56.6754,56.6849,56.6185,56.6754,25800.0
2011-04-28 11:35:00,59.74,59.78,59.7,59.74,21400.0,56.6754,56.7134,56.6375,56.6754,21400.0
2011-04-28 11:40:00,59.73,59.82,59.73,59.82,16500.0,56.6659,56.7513,56.6659,56.7513,16500.0
2011-04-28 11:45:00,59.82,59.85,59.8,59.82,71900.0,56.7513,56.7798,56.7323,56.7513,71900.0
2011-04-28 11:50:00,59.82,59.82,59.73,59.78,49900.0,56.7513,56.7513,56.6659,56.7134,49900.0
2011-04-28 11:55:00,59.78,59.79,59.77,59.78,12300.0,56.7134,56.7229,56.7039,56.7134,12300.0
2011-04-28 12:00:00,59.77,59.8,59.74,59.79,16800.0,56.7039,56.7323,56.6754,56.7229,16800.0
2011-04-28 12:05:00,59.78,59.79,59.73,59.74,15700.0,56.7134,56.7229,56.6659,56.6754,15700.0
2011-04-28 12:10:00,59.74,59.76,59.73,59.74,16100.0,56.6754,56.6944,56.6659,56.6754,16100.0
2011-04-28 12:15:00,59.74,59.75,59.73,59.75,17200.0,56.6754,56.6849,56.6659,56.6849,17200.0
2011-04-28 12:20:00,59.75,59.75,59.73,59.75,10100.0,56.6849,56.6849,56.6659,56.6849,10100.0
2011-04-28 12:25:00,59.75,59.77,59.74,59.77,37900.0,56.6849,56.7039,56.6754,56.7039,37900.0
2011-04-28 12:30:00,59.76,59.78,59.76,59.77,19400.0,56.6944,56.7134,56.6944,56.7039,19400.0
2011-04-28 12:35:00,59.78,59.82,59.75,59.76,44500.0,56.7134,56.7513,56.6849,56.6944,44500.0
2011-04-28 12:40:00,59.76,59.76,59.72,59.74,20100.0,56.6944,56.6944,56.6564,56.6754,20100.0
2011-04-28 12:45:00,59.73,59.75,59.69,59.7,24700.0,56.6659,56.6849,56.628,56.6375,24700.0
2011-04-28 12:50:00,59.7,59.8,59.66,59.79,29600.0,56.6375,56.7323,56.5995,56.7229,29600.0
2011-04-28 12:55:00,59.8,59.8,59.78,59.78,12700.0,56.7323,56.7323,56.7134,56.7134,12700.0
2011-04-28 13:00:00,59.77,59.8,59.72,59.75,43800.0,56.7039,56.7323,56.6564,56.6849,43800.0
2011-04-28 13:05:00,59.75,59.78,59.72,59.73,28200.0,56.6849,56.7134,56.6564,56.6659,28200.0
2011-04-28 13:10:00,59.73,59.77,59.72,59.77,22000.0,56.6659,56.7039,56.6564,56.7039,22000.0
2011-04-28 13:15:00,59.76,59.77,59.73,59.73,30100.0,56.6944,56.7039,56.6659,56.6659,30100.0
2011-04-28 13:20:00,59.74,59.78,59.71,59.75,15500.0,56.6754,56.7134,56.647,56.6849,15500.0
2011-04-28 13:25:00,59.73,59.77,59.69,59.76,17300.0,56.6659,56.7039,56.628,56.6944,17300.0
2011-04-28 13:30:00,59.75,59.76,59.72,59.76,15400.0,56.6849,56.6944,56.6564,56.6944,15400.0
2011-04-28 13:35:00,59.75,59.79,59.74,59.78,14900.0,56.6849,56.7229,56.6754,56.7134,14900.0
2011-04-28 13:40:00,59.79,59.82,59.78,59.8,26800.0,56.7229,56.7513,56.7134,56.7323,26800.0
2011-04-28 13:45:00,59.8,59.89,59.79,59.86,42000.0,56.7323,56.8177,56.7229,56.7893,42000.0
2011-04-28 13:50:00,59.86,59.87,59.84,59.86,18600.0,56.7893,56.7987,56.7703,56.7893,18600.0
2011-04-28 13:55:00,59.86,59.9,59.85,59.9,18800.0,56.7893,56.8272,56.7798,56.8272,18800.0
2011-04-28 14:00:00,59.89,59.97,59.89,59.96,41300.0,56.8177,56.8936,56.8177,56.8841,41300.0
2011-04-28 14:05:00,59.95,59.97,59.92,59.94,11400.0,56.8746,56.8936,56.8462,56.8652,11400.0
2011-04-28 14:10:00,59.93,59.93,59.88,59.89,13800.0,56.8557,56.8557,56.8082,56.8177,13800.0
2011-04-28 14:15:00,59.88,59.97,59.87,59.97,18900.0,56.8082,56.8936,56.7987,56.8936,18900.0
2011-04-28 14:20:00,59.97,59.97,59.89,59.91,28500.0,56.8936,56.8936,56.8177,56.8367,28500.0
2011-04-28 14:25:00,59.91,59.91,59.88,59.88,11700.0,56.8367,56.8367,56.8082,56.8082,11700.0
2011-04-28 14:30:00,59.89,59.99,59.88,59.99,38600.0,56.8177,56.9126,56.8082,56.9126,38600.0
2011-04-28 14:35:00,59.99,60.12,59.99,60.11,44100.0,56.9126,57.0359,56.9126,57.0264,44100.0
2011-04-28 14:40:00,60.12,60.14,60.08,60.09,17300.0,57.0359,57.0549,56.998,57.0075,17300.0
2011-04-28 14:45:00,60.1,60.11,60.05,60.05,19700.0,57.017,57.0264,56.9695,56.9695,19700.0
2011-04-28 14:50:00,60.04,60.04,60.02,60.03,32400.0,56.96,56.96,56.9411,56.9505,32400.0
2011-04-28 14:55:00,60.03,60.03,59.96,59.97,29900.0,56.9505,56.9505,56.8841,56.8936,29900.0
2011-04-28 15:00:00,59.97,59.98,59.91,59.92,35000.0,56.8936,56.9031,56.8367,56.8462,35000.0
2011-04-28 15:05:00,59.92,59.95,59.85,59.86,47900.0,56.8462,56.8746,56.7798,56.7893,47900.0
2011-04-28 15:10:00,59.87,59.95,59.82,59.93,63600.0,56.7987,56.8746,56.7513,56.8557,63600.0
2011-04-28 15:15:00,59.93,59.93,59.87,59.87,112500.0,56.8557,56.8557,56.7987,56.7987,112500.0
2011-04-28 15:20:00,59.88,59.92,59.87,59.9,34800.0,56.8082,56.8462,56.7987,56.8272,34800.0
2011-04-28 15:25:00,59.89,60.01,59.89,60.0,31500.0,56.8177,56.9316,56.8177,56.9221,31500.0
2011-04-28 15:30:00,60.0,60.1,60.0,60.09,78000.0,56.9221,57.017,56.9221,57.0075,78000.0
2011-04-28 15:35:00,60.1,60.1,60.08,60.1,16200.0,57.017,57.017,56.998,57.017,16200.0
2011-04-28 15:40:00,60.1,60.19,60.09,60.18,82500.0,57.017,57.1023,57.0075,57.0928,82500.0
2011-04-28 15:45:00,60.18,60.21,60.15,60.17,57100.0,57.0928,57.1213,57.0644,57.0834,57100.0
2011-04-28 15:50:00,60.16,60.17,60.12,60.13,64600.0,57.0739,57.0834,57.0359,57.0454,64600.0
2011-04-28 15:55:00,60.13,60.17,60.12,60.14,143600.0,57.0454,57.0834,57.0359,57.0549,143600.0
2011-04-29 09:30:00,60.04,60.13,59.89,60.01,110500.0,56.96,57.0454,56.8177,56.9316,110500.0
2011-04-29 09:35:00,60.07,60.16,59.85,60.07,154900.0,56.9885,57.0739,56.7798,56.9885,154900.0
2011-04-29 09:40:00,60.11,60.37,60.09,60.22,64200.0,57.0264,57.2731,57.0075,57.1308,64200.0
2011-04-29 09:45:00,60.25,60.3,60.1,60.17,57500.0,57.1593,57.2067,57.017,57.0834,57500.0
2011-04-29 09:50:00,60.2,60.26,60.13,60.25,29200.0,57.1118,57.1687,57.0454,57.1593,29200.0
2011-04-29 09:55:00,60.25,60.28,60.14,60.21,49400.0,57.1593,57.1877,57.0549,57.1213,49400.0
2011-04-29 10:00:00,60.19,60.33,60.18,60.29,34400.0,57.1023,57.2352,57.0928,57.1972,34400.0
2011-04-29 10:05:00,60.28,60.31,60.22,60.25,26800.0,57.1877,57.2162,57.1308,57.1593,26800.0
2011-04-29 10:10:00,60.25,60.29,60.18,60.22,17100.0,57.1593,57.1972,57.0928,57.1308,17100.0
2011-04-29 10:15:00,60.21,60.26,60.18,60.22,16300.0,57.1213,57.1687,57.0928,57.1308,16300.0
2011-04-29 10:20:00,60.22,60.26,60.16,60.24,26000.0,57.1308,57.1687,57.0739,57.1498,26000.0
2011-04-29 10:25:00,60.24,60.26,60.23,60.24,16300.0,57.1498,57.1687,57.1403,57.1498,16300.0
2011-04-29 10:30:00,60.24,60.24,60.16,60.21,30300.0,57.1498,57.1498,57.0739,57.1213,30300.0
2011-04-29 10:35:00,60.22,60.22,60.13,60.15,26400.0,57.1308,57.1308,57.0454,57.0644,26400.0
2011-04-29 10:40:00,60.15,60.15,60.11,60.14,18700.0,57.0644,57.0644,57.0264,57.0549,18700.0
2011-04-29 10:45:00,60.15,60.15,60.08,60.12,23100.0,57.0644,57.0644,56.998,57.0359,23100.0
2011-04-29 10:50:00,60.13,60.13,60.09,60.1,26600.0,57.0454,57.0454,57.0075,57.017,26600.0
2011-04-29 10:55:00,60.11,60.12,60.06,60.11,34800.0,57.0264,57.0359,56.979,57.0264,34800.0
2011-04-29 11:00:00,60.11,60.14,60.07,60.08,33900.0,57.0264,57.0549,56.9885,56.998,33900.0
2011-04-29 11:05:00,60.08,60.15,60.08,60.11,27700.0,56.998,57.0644,56.998,57.0264,27700.0
2011-04-29 11:10:00,60.09,60.14,60.08,60.12,22700.0,57.0075,57.0549,56.998,57.0359,22700.0
2011-04-29 11:15:00,60.12,60.15,60.11,60.12,30800.0,57.0359,57.0644,57.0264,57.0359,30800.0
2011-04-29 11:20:00,60.12,60.15,60.12,60.14,11000.0,57.0359,57.0644,57.0359,57.0549,11000.0
2011-04-29 11:25:00,60.13,60.17,60.13,60.13,16200.0,57.0454,57.0834,57.0454,57.0454,16200.0
2011-04-29 11:30:00,60.13,60.15,60.13,60.13,14900.0,57.0454,57.0644,57.0454,57.0454,14900.0
2011-04-29 11:35:00,60.14,60.16,60.14,60.15,26100.0,57.0549,57.0739,57.0549,57.0644,26100.0
2011-04-29 11:40:00,60.15,60.16,60.09,60.09,30400.0,57.0644,57.0739,57.0075,57.0075,30400.0
2011-04-29 11:45:00,60.09,60.09,59.98,60.06,100700.0,57.0075,57.0075,56.9031,56.979,100700.0
2011-04-29 11:50:00,60.04,60.07,60.0,60.06,28800.0,56.96,56.9885,56.9221,56.979,28800.0
2011-04-29 11:55:00,60.07,60.14,60.06,60.12,20100.0,56.9885,57.0549,56.979,57.0359,20100.0
2011-04-29 12:00:00,60.11,60.12,60.08,60.1,8000.0,57.0264,57.0359,56.998,57.017,8000.0
2011-04-29 12:05:00,60.1,60.14,60.09,60.09,9700.0,57.017,57.0549,57.0075,57.0075,9700.0
2011-04-29 12:10:00,60.09,60.18,60.09,60.17,17100.0,57.0075,57.0928,57.0075,57.0834,17100.0
2011-04-29 12:15:00,60.17,60.24,60.16,60.24,15800.0,57.0834,57.1498,57.0739,57.1498,15800.0
2011-04-29 12:20:00,60.24,60.24,60.17,60.18,27400.0,57.1498,57.1498,57.0834,57.0928,27400.0
2011-04-29 12:25:00,60.19,60.2,60.16,60.17,39000.0,57.1023,57.1118,57.0739,57.0834,39000.0
2011-04-29 12:30:00,60.18,60.24,60.18,60.23,23300.0,57.0928,57.1498,57.0928,57.1403,23300.0
2011-04-29 12:35:00,60.23,60.23,60.11,60.11,52000.0,57.1403,57.1403,57.0264,57.0264,52000.0
2011-04-29 12:40:00,60.11,60.11,60.08,60.09,8700.0,57.0264,57.0264,56.998,57.0075,8700.0
2011-04-29 12:45:00,60.08,60.1,60.08,60.09,13000.0,56.998,57.017,56.998,57.0075,13000.0
2011-04-29 12:50:00,60.09,60.1,60.08,60.09,17200.0,57.0075,57.017,56.998,57.0075,17200.0
2011-04-29 12:55:00,60.09,60.09,60.05,60.05,5300.0,57.0075,57.0075,56.9695,56.9695,5300.0
2011-04-29 13:00:00,60.06,60.08,60.04,60.07,16800.0,56.979,56.998,56.96,56.9885,16800.0
2011-04-29 13:05:00,60.07,60.08,60.06,60.06,3200.0,56.9885,56.998,56.979,56.979,3200.0
2011-04-29 13:10:00,60.06,60.07,60.04,60.06,10700.0,56.979,56.9885,56.96,56.979,10700.0
2011-04-29 13:15:00,60.06,60.07,60.05,60.06,10800.0,56.979,56.9885,56.9695,56.979,10800.0
2011-04-29 13:20:00,60.06,60.1,60.05,60.09,8700.0,56.979,57.017,56.9695,57.0075,8700.0
2011-04-29 13:25:00,60.09,60.1,60.08,60.09,8100.0,57.0075,57.017,56.998,57.0075,8100.0
2011-04-29 13:30:00,60.09,60.1,60.08,60.1,11600.0,57.0075,57.017,56.998,57.017,11600.0
2011-04-29 13:35:00,60.09,60.1,60.06,60.09,7200.0,57.0075,57.017,56.979,57.0075,7200.0
2011-04-29 13:40:00,60.09,60.1,60.08,60.1,8300.0,57.0075,57.017,56.998,57.017,8300.0
2011-04-29 13:45:00,60.1,60.1,60.08,60.08,4000.0,57.017,57.017,56.998,56.998,4000.0
2011-04-29 13:50:00,60.09,60.1,60.06,60.08,10700.0,57.0075,57.017,56.979,56.998,10700.0
2011-04-29 13:55:00,60.08,60.1,60.06,60.07,14800.0,56.998,57.017,56.979,56.9885,14800.0
2011-04-29 14:00:00,60.07,60.08,60.05,60.06,8600.0,56.9885,56.998,56.9695,56.979,8600.0
2011-04-29 14:05:00,60.06,60.06,60.02,60.03,18700.0,56.979,56.979,56.9411,56.9505,18700.0
2011-04-29 14:10:00,60.03,60.03,59.98,60.02,30200.0,56.9505,56.9505,56.9031,56.9411,30200.0
2011-04-29 14:15:00,60.02,60.05,60.0,60.0,11800.0,56.9411,56.9695,56.9221,56.9221,11800.0
2011-04-29 14:20:00,60.0,60.02,59.98,60.0,10300.0,56.9221,56.9411,56.9031,56.9221,10300.0
2011-04-29 14:25:00,59.99,60.02,59.99,60.0,8600.0,56.9126,56.9411,56.9126,56.9221,8600.0
2011-04-29 14:30:00,60.0,60.01,59.99,60.0,28800.0,56.9221,56.9316,56.9126,56.9221,28800.0
2011-04-29 14:35:00,60.0,60.01,59.95,60.0,57600.0,56.9221,56.9316,56.8746,56.9221,57600.0
2011-04-29 14:40:00,60.0,60.0,59.98,60.0,19400.0,56.9221,56.9221,56.9031,56.9221,19400.0
2011-04-29 14:45:00,60.0,60.0,59.99,59.99,14500.0,56.9221,56.9221,56.9126,56.9126,14500.0
2011-04-29 14:50:00,60.0,60.03,59.99,60.0,50000.0,56.9221,56.9505,56.9126,56.9221,50000.0
2011-04-29 14:55:00,59.99,60.01,59.98,60.01,80000.0,56.9126,56.9316,56.9031,56.9316,80000.0
2011-04-29 15:00:00,60.0,60.03,59.98,60.03,19500.0,56.9221,56.9505,56.9031,56.9505,19500.0
2011-04-29 15:05:00,60.04,60.12,60.04,60.09,13600.0,56.96,57.0359,56.96,57.0075,13600.0
2011-04-29 15:10:00,60.09,60.09,60.07,60.08,6300.0,57.0075,57.0075,56.9885,56.998,6300.0
2011-04-29 15:15:00,60.08,60.09,60.01,60.03,16000.0,56.998,57.0075,56.9316,56.9505,16000.0
2011-04-29 15:20:00,60.02,60.07,60.01,60.05,16500.0,56.9411,56.9885,56.9316,56.9695,16500.0
2011-04-29 15:25:00,60.05,60.05,59.99,60.0,28700.0,56.9695,56.9695,56.9126,56.9221,28700.0
2011-04-29 15:30:00,60.0,60.02,59.99,60.0,31100.0,56.9221,56.9411,56.9126,56.9221,31100.0
2011-04-29 15:35:00,60.0,60.02,59.99,59.99,38800.0,56.9221,56.9411,56.9126,56.9126,38800.0
2011-04-29 15:40:00,60.0,60.02,59.99,60.0,37800.0,56.9221,56.9411,56.9126,56.9221,37800.0
2011-04-29 15:45:00,60.01,60.09,60.01,60.03,116000.0,56.9316,57.0075,56.9316,56.9505,116000.0
2011-04-29 15:50:00,60.04,60.04,59.99,60.0,49800.0,56.96,56.96,56.9126,56.9221,49800.0
2011-04-29 15:55:00,60.01,60.11,60.0,60.0,145000.0,56.9316,57.0264,56.9221,56.9221,145000.0
2011-05-02 09:30:00,60.25,60.79,60.25,60.64,93700.0,57.1593,57.6716,57.1593,57.5292,93700.0
2011-05-02 09:35:00,60.64,60.78,60.58,60.68,106700.0,57.5292,57.6621,57.4723,57.5672,106700.0
2011-05-02 09:40:00,60.69,60.78,60.49,60.54,59600.0,57.5767,57.6621,57.3869,57.4344,59600.0
2011-05-02 09:45:00,60.53,60.62,60.48,60.52,40500.0,57.4249,57.5103,57.3775,57.4154,40500.0
2011-05-02 09:50:00,60.52,60.73,60.51,60.73,41300.0,57.4154,57.6146,57.4059,57.6146,41300.0
2011-05-02 09:55:00,60.73,60.84,60.69,60.84,73300.0,57.6146,57.719,57.5767,57.719,73300.0
2011-05-02 10:00:00,60.83,60.96,60.82,60.93,50900.0,57.7095,57.8328,57.7,57.8044,50900.0
2011-05-02 10:05:00,60.94,60.94,60.7,60.73,28300.0,57.8139,57.8139,57.5862,57.6146,28300.0
2011-05-02 10:10:00,60.74,60.82,60.73,60.81,31500.0,57.6241,57.7,57.6146,57.6905,31500.0
2011-05-02 10:15:00,60.81,60.85,60.8,60.83,34300.0,57.6905,57.7285,57.681,57.7095,34300.0
2011-05-02 10:20:00,60.83,61.0,60.83,60.98,96900.0,57.7095,57.8708,57.7095,57.8518,96900.0
2011-05-02 10:25:00,60.99,61.1,60.98,61.09,26700.0,57.8613,57.9657,57.8518,57.9562,26700.0
2011-05-02 10:30:00,61.09,61.22,61.09,61.19,43500.0,57.9562,58.0795,57.9562,58.051,43500.0
2011-05-02 10:35:00,61.19,61.36,61.17,61.29,69200.0,58.051,58.2123,58.0321,58.1459,69200.0
2011-05-02 10:40:00,61.28,61.31,61.24,61.3,54700.0,58.1364,58.1649,58.0985,58.1554,54700.0
2011-05-02 10:45:00,61.29,61.44,61.29,61.44,28600.0,58.1459,58.2882,58.1459,58.2882,28600.0
2011-05-02 10:50:00,61.43,61.48,61.4,61.48,25800.0,58.2787,58.3262,58.2503,58.3262,25800.0
2011-05-02 10:55:00,61.48,61.54,61.48,61.54,89300.0,58.3262,58.3831,58.3262,58.3831,89300.0
2011-05-02 11:00:00,61.52,61.54,61.48,61.51,36500.0,58.3641,58.3831,58.3262,58.3546,36500.0
2011-05-02 11:05:00,61.51,61.54,61.5,61.54,29600.0,58.3546,58.3831,58.3451,58.3831,29600.0
2011-05-02 11:10:00,61.53,61.54,61.5,61.51,38800.0,58.3736,58.3831,58.3451,58.3546,38800.0
2011-05-02 11:15:00,61.52,61.52,61.5,61.51,51300.0,58.3641,58.3641,58.3451,58.3546,51300.0
2011-05-02 11:20:00,61.5,61.61,61.5,61.6,96500.0,58.3451,58.4495,58.3451,58.44,96500.0
2011-05-02 11:25:00,61.6,61.72,61.57,61.59,81300.0,58.44,58.5538,58.4115,58.4305,81300.0
2011-05-02 11:30:00,61.58,61.59,61.46,61.53,67100.0,58.421,58.4305,58.3072,58.3736,67100.0
2011-05-02 11:35:00,61.52,61.61,61.51,61.59,41700.0,58.3641,58.4495,58.3546,58.4305,41700.0
2011-05-02 11:40:00,61.59,61.62,61.56,61.62,23800.0,58.4305,58.459,58.4021,58.459,23800.0
2011-05-02 11:45:00,61.62,61.62,61.48,61.52,35900.0,58.459,58.459,58.3262,58.3641,35900.0
2011-05-02 11:50:00,61.5,61.53,61.47,61.51,18300.0,58.3451,58.3736,58.3167,58.3546,18300.0
2011-05-02 11:55:00,61.52,61.58,61.49,61.49,16700.0,58.3641,58.421,58.3356,58.3356,16700.0
2011-05-02 12:00:00,61.49,61.5,61.41,61.42,34800.0,58.3356,58.3451,58.2597,58.2692,34800.0
2011-05-02 12:05:00,61.4,61.42,61.37,61.41,15700.0,58.2503,58.2692,58.2218,58.2597,15700.0
2011-05-02 12:10:00,61.41,61.46,61.41,61.44,11700.0,58.2597,58.3072,58.2597,58.2882,11700.0
2011-05-02 12:15:00,61.43,61.48,61.43,61.46,19000.0,58.2787,58.3262,58.2787,58.3072,19000.0
2011-05-02 12:20:00,61.46,61.53,61.43,61.47,41500.0,58.3072,58.3736,58.2787,58.3167,41500.0
2011-05-02 12:25:00,61.46,61.47,61.24,61.25,33700.0,58.3072,58.3167,58.0985,58.108,33700.0
2011-05-02 12:30:00,61.25,61.3,61.12,61.29,30400.0,58.108,58.1554,57.9846,58.1459,30400.0
2011-05-02 12:35:00,61.29,61.54,61.29,61.41,39800.0,58.1459,58.3831,58.1459,58.2597,39800.0
2011-05-02 12:40:00,61.41,61.42,61.36,61.39,14600.0,58.2597,58.2692,58.2123,58.2408,14600.0
2011-05-02 12:45:00,61.4,61.4,61.31,61.31,7700.0,58.2503,58.2503,58.1649,58.1649,7700.0
2011-05-02 12:50:00,61.31,61.32,61.26,61.31,8600.0,58.1649,58.1744,58.1174,58.1649,8600.0
2011-05-02 12:55:00,61.32,61.33,61.22,61.22,10000.0,58.1744,58.1839,58.0795,58.0795,10000.0
2011-05-02 13:00:00,61.22,61.25,61.15,61.16,17200.0,58.0795,58.108,58.0131,58.0226,17200.0
2011-05-02 13:05:00,61.15,61.18,61.13,61.16,16900.0,58.0131,58.0415,57.9941,58.0226,16900.0
2011-05-02 13:10:00,61.16,61.17,61.13,61.15,8900.0,58.0226,58.0321,57.9941,58.0131,8900.0
2011-05-02 13:15:00,61.14,61.17,61.13,61.16,10800.0,58.0036,58.0321,57.9941,58.0226,10800.0
2011-05-02 13:20:00,61.16,61.17,61.11,61.13,12400.0,58.0226,58.0321,57.9751,57.9941,12400.0
2011-05-02 13:25:00,61.13,61.25,61.13,61.21,17700.0,57.9941,58.108,57.9941,58.07,17700.0
2011-05-02 13:30:00,61.2,61.21,61.12,61.13,11200.0,58.0605,58.07,57.9846,57.9941,11200.0
2011-05-02 13:35:00,61.13,61.19,61.12,61.14,8200.0,57.9941,58.051,57.9846,58.0036,8200.0
2011-05-02 13:40:00,61.14,61.17,61.12,61.14,14100.0,58.0036,58.0321,57.9846,58.0036,14100.0
2011-05-02 13:45:00,61.15,61.21,61.14,61.2,14800.0,58.0131,58.07,58.0036,58.0605,14800.0
2011-05-02 13:50:00,61.2,61.23,61.17,61.18,28200.0,58.0605,58.089,58.0321,58.0415,28200.0
2011-05-02 13:55:00,61.18,61.21,61.16,61.17,15600.0,58.0415,58.07,58.0226,58.0321,15600.0
2011-05-02 14:00:00,61.18,61.25,61.18,61.25,17200.0,58.0415,58.108,58.0415,58.108,17200.0
2011-05-02 14:05:00,61.25,61.32,61.2,61.26,60300.0,58.108,58.1744,58.0605,58.1174,60300.0
2011-05-02 14:10:00,61.26,61.35,61.25,61.3,40400.0,58.1174,58.2028,58.108,58.1554,40400.0
2011-05-02 14:15:00,61.29,61.39,61.28,61.35,33500.0,58.1459,58.2408,58.1364,58.2028,33500.0
2011-05-02 14:20:00,61.35,61.39,61.32,61.32,39100.0,58.2028,58.2408,58.1744,58.1744,39100.0
2011-05-02 14:25:00,61.33,61.35,61.29,61.34,17900.0,58.1839,58.2028,58.1459,58.1933,17900.0
2011-05-02 14:30:00,61.35,61.44,61.35,61.39,36300.0,58.2028,58.2882,58.2028,58.2408,36300.0
2011-05-02 14:35:00,61.39,61.39,61.34,61.34,71600.0,58.2408,58.2408,58.1933,58.1933,71600.0
2011-05-02 14:40:00,61.34,61.36,61.29,61.35,20100.0,58.1933,58.2123,58.1459,58.2028,20100.0
2011-05-02 14:45:00,61.36,61.36,61.31,61.31,19000.0,58.2123,58.2123,58.1649,58.1649,19000.0
2011-05-02 14:50:00,61.31,61.36,61.3,61.35,29400.0,58.1649,58.2123,58.1554,58.2028,29400.0
2011-05-02 14:55:00,61.35,61.36,61.27,61.32,45200.0,58.2028,58.2123,58.1269,58.1744,45200.0
2011-05-02 15:00:00,61.32,61.33,61.29,61.32,25400.0,58.1744,58.1839,58.1459,58.1744,25400.0
2011-05-02 15:05:00,61.32,61.42,61.32,61.41,17800.0,58.1744,58.2692,58.1744,58.2597,17800.0
2011-05-02 15:10:00,61.42,61.45,61.37,61.37,26900.0,58.2692,58.2977,58.2218,58.2218,26900.0
2011-05-02 15:15:00,61.37,61.4,61.34,61.36,20200.0,58.2218,58.2503,58.1933,58.2123,20200.0
2011-05-02 15:20:00,61.36,61.4,61.35,61.39,22200.0,58.2123,58.2503,58.2028,58.2408,22200.0
2011-05-02 15:25:00,61.38,61.42,61.32,61.33,28300.0,58.2313,58.2692,58.1744,58.1839,28300.0
2011-05-02 15:30:00,61.33,61.34,61.28,61.3,41600.0,58.1839,58.1933,58.1364,58.1554,41600.0
2011-05-02 15:35:00,61.3,61.31,61.25,61.29,40500.0,58.1554,58.1649,58.108,58.1459,40500.0
2011-05-02 15:40:00,61.29,61.3,61.18,61.2,30300.0,58.1459,58.1554,58.0415,58.0605,30300.0
2011-05-02 15:45:00,61.2,61.28,61.17,61.27,76000.0,58.0605,58.1364,58.0321,58.1269,76000.0
2011-05-02 15:50:00,61.26,61.33,61.25,61.29,53100.0,58.1174,58.1839,58.108,58.1459,53100.0
2011-05-02 15:55:00,61.29,61.3,61.24,61.26,95100.0,58.1459,58.1554,58.0985,58.1174,95100.0
2011-05-03 09:30:00,61.28,61.45,60.89,60.91,65900.0,58.1364,58.2977,57.7664,57.7854,65900.0
2011-05-03 09:35:00,60.92,61.08,60.82,60.82,38700.0,57.7949,57.9467,57.7,57.7,38700.0
2011-05-03 09:40:00,60.81,60.95,60.77,60.8,24800.0,57.6905,57.8233,57.6526,57.681,24800.0
2011-05-03 09:45:00,60.82,60.88,60.73,60.8,25800.0,57.7,57.7569,57.6146,57.681,25800.0
2011-05-03 09:50:00,60.81,60.92,60.8,60.88,15200.0,57.6905,57.7949,57.681,57.7569,15200.0
2011-05-03 09:55:00,60.87,60.97,60.83,60.86,23800.0,57.7475,57.8423,57.7095,57.738,23800.0
2011-05-03 10:00:00,60.84,61.0,60.84,60.92,35800.0,57.719,57.8708,57.719,57.7949,35800.0
2011-05-03 10:05:00,60.93,60.98,60.86,60.9,30200.0,57.8044,57.8518,57.738,57.7759,30200.0
2011-05-03 10:10:00,60.91,60.92,60.8,60.81,22300.0,57.7854,57.7949,57.681,57.6905,22300.0
2011-05-03 10:15:00,60.82,60.93,60.82,60.84,30800.0,57.7,57.8044,57.7,57.719,30800.0
2011-05-03 10:20:00,60.86,60.87,60.73,60.74,39400.0,57.738,57.7475,57.6146,57.6241,39400.0
2011-05-03 10:25:00,60.75,60.89,60.75,60.83,17100.0,57.6336,57.7664,57.6336,57.7095,17100.0
2011-05-03 10:30:00,60.83,60.9,60.83,60.86,36700.0,57.7095,57.7759,57.7095,57.738,36700.0
2011-05-03 10:35:00,60.86,60.91,60.84,60.87,27700.0,57.738,57.7854,57.719,57.7475,27700.0
2011-05-03 10:40:00,60.86,60.9,60.85,60.87,32000.0,57.738,57.7759,57.7285,57.7475,32000.0
2011-05-03 10:45:00,60.87,60.88,60.79,60.85,24000.0,57.7475,57.7569,57.6716,57.7285,24000.0
2011-05-03 10:50:00,60.85,60.89,60.81,60.81,24400.0,57.7285,57.7664,57.6905,57.6905,24400.0
2011-05-03 10:55:00,60.81,60.81,60.72,60.74,20000.0,57.6905,57.6905,57.6051,57.6241,20000.0
2011-05-03 11:00:00,60.73,60.74,60.7,60.72,32800.0,57.6146,57.6241,57.5862,57.6051,32800.0
2011-05-03 11:05:00,60.73,60.74,60.63,60.63,19000.0,57.6146,57.6241,57.5198,57.5198,19000.0
2011-05-03 11:10:00,60.63,60.73,60.63,60.71,21100.0,57.5198,57.6146,57.5198,57.5957,21100.0
2011-05-03 11:15:00,60.72,60.81,60.72,60.8,24700.0,57.6051,57.6905,57.6051,57.681,24700.0
2011-05-03 11:20:00,60.81,60.82,60.72,60.77,72400.0,57.6905,57.7,57.6051,57.6526,72400.0
2011-05-03 11:25:00,60.76,60.78,60.69,60.72,28200.0,57.6431,57.6621,57.5767,57.6051,28200.0
2011-05-03 11:30:00,60.72,60.72,60.69,60.69,19600.0,57.6051,57.6051,57.5767,57.5767,19600.0
2011-05-03 11:35:00,60.7,60.76,60.69,60.76,11200.0,57.5862,57.6431,57.5767,57.6431,11200.0
2011-05-03 11:40:00,60.77,60.87,60.76,60.86,18800.0,57.6526,57.7475,57.6431,57.738,18800.0
2011-05-03 11:45:00,60.86,60.91,60.82,60.91,16400.0,57.738,57.7854,57.7,57.7854,16400.0
2011-05-03 11:50:00,60.9,60.94,60.89,60.94,13800.0,57.7759,57.8139,57.7664,57.8139,13800.0
2011-05-03 11:55:00,60.93,60.94,60.86,60.86,23900.0,57.8044,57.8139,57.738,57.738,23900.0
2011-05-03 12:00:00,60.85,60.92,60.85,60.85,12900.0,57.7285,57.7949,57.7285,57.7285,12900.0
2011-05-03 12:05:00,60.84,60.86,60.79,60.85,18000.0,57.719,57.738,57.6716,57.7285,18000.0
2011-05-03 12:10:00,60.86,60.91,60.85,60.9,14200.0,57.738,57.7854,57.7285,57.7759,14200.0
2011-05-03 12:15:00,60.9,60.94,60.89,60.89,19700.0,57.7759,57.8139,57.7664,57.7664,19700.0
2011-05-03 12:20:00,60.9,60.9,60.84,60.84,6200.0,57.7759,57.7759,57.719,57.719,6200.0
2011-05-03 12:25:00,60.85,60.85,60.79,60.79,7100.0,57.7285,57.7285,57.6716,57.6716,7100.0
2011-05-03 12:30:00,60.79,60.81,60.73,60.73,61100.0,57.6716,57.6905,57.6146,57.6146,61100.0
2011-05-03 12:35:00,60.73,60.77,60.69,60.7,24200.0,57.6146,57.6526,57.5767,57.5862,24200.0
2011-05-03 12:40:00,60.7,60.71,60.68,60.69,13500.0,57.5862,57.5957,57.5672,57.5767,13500.0
2011-05-03 12:45:00,60.69,60.75,60.68,60.74,19300.0,57.5767,57.6336,57.5672,57.6241,19300.0
2011-05-03 12:50:00,60.74,60.75,60.66,60.7,30300.0,57.6241,57.6336,57.5482,57.5862,30300.0
2011-05-03 12:55:00,60.69,60.72,60.67,60.67,8100.0,57.5767,57.6051,57.5577,57.5577,8100.0
2011-05-03 13:00:00,60.68,60.68,60.63,60.63,8000.0,57.5672,57.5672,57.5198,57.5198,8000.0
2011-05-03 13:05:00,60.63,60.7,60.61,60.68,43200.0,57.5198,57.5862,57.5008,57.5672,43200.0
2011-05-03 13:10:00,60.67,60.72,60.66,60.68,10400.0,57.5577,57.6051,57.5482,57.5672,10400.0
2011-05-03 13:15:00,60.69,60.71,60.68,60.69,10400.0,57.5767,57.5957,57.5672,57.5767,10400.0
2011-05-03 13:20:00,60.68,60.72,60.65,60.65,13200.0,57.5672,57.6051,57.5387,57.5387,13200.0
2011-05-03 13:25:00,60.65,60.65,60.58,60.6,6100.0,57.5387,57.5387,57.4723,57.4913,6100.0
2011-05-03 13:30:00,60.58,60.65,60.56,60.65,19700.0,57.4723,57.5387,57.4534,57.5387,19700.0
2011-05-03 13:35:00,60.66,60.68,60.64,60.64,9000.0,57.5482,57.5672,57.5292,57.5292,9000.0
2011-05-03 13:40:00,60.63,60.66,60.57,60.61,20300.0,57.5198,57.5482,57.4628,57.5008,20300.0
2011-05-03 13:45:00,60.61,60.63,60.56,60.62,11600.0,57.5008,57.5198,57.4534,57.5103,11600.0
2011-05-03 13:50:00,60.63,60.71,60.63,60.7,18100.0,57.5198,57.5957,57.5198,57.5862,18100.0
2011-05-03 13:55:00,60.7,60.73,60.67,60.71,15100.0,57.5862,57.6146,57.5577,57.5957,15100.0
2011-05-03 14:00:00,60.7,60.7,60.62,60.62,9200.0,57.5862,57.5862,57.5103,57.5103,9200.0
2011-05-03 14:05:00,60.62,60.65,60.58,60.58,22900.0,57.5103,57.5387,57.4723,57.4723,22900.0
2011-05-03 14:10:00,60.58,60.58,60.51,60.54,19900.0,57.4723,57.4723,57.4059,57.4344,19900.0
2011-05-03 14:15:00,60.54,60.55,60.48,60.49,15000.0,57.4344,57.4439,57.3775,57.3869,15000.0
2011-05-03 14:20:00,60.48,60.5,60.45,60.45,18400.0,57.3775,57.3964,57.349,57.349,18400.0
2011-05-03 14:25:00,60.45,60.5,60.44,60.5,29500.0,57.349,57.3964,57.3395,57.3964,29500.0
2011-05-03 14:30:00,60.51,60.54,60.44,60.44,18300.0,57.4059,57.4344,57.3395,57.3395,18300.0
2011-05-03 14:35:00,60.44,60.44,60.37,60.38,29500.0,57.3395,57.3395,57.2731,57.2826,29500.0
2011-05-03 14:40:00,60.36,60.51,60.36,60.46,28600.0,57.2636,57.4059,57.2636,57.3585,28600.0
2011-05-03 14:45:00,60.47,60.48,60.43,60.46,14600.0,57.368,57.3775,57.33,57.3585,14600.0
2011-05-03 14:50:00,60.45,60.46,60.35,60.38,19600.0,57.349,57.3585,57.2541,57.2826,19600.0
2011-05-03 14:55:00,60.37,60.44,60.36,60.43,16700.0,57.2731,57.3395,57.2636,57.33,16700.0
2011-05-03 15:00:00,60.44,60.51,60.44,60.51,16200.0,57.3395,57.4059,57.3395,57.4059,16200.0
2011-05-03 15:05:00,60.51,60.53,60.51,60.52,15800.0,57.4059,57.4249,57.4059,57.4154,15800.0
2011-05-03 15:10:00,60.52,60.53,60.49,60.53,20700.0,57.4154,57.4249,57.3869,57.4249,20700.0
2011-05-03 15:15:00,60.52,60.54,60.51,60.51,18600.0,57.4154,57.4344,57.4059,57.4059,18600.0
2011-05-03 15:20:00,60.51,60.57,60.5,60.57,25000.0,57.4059,57.4628,57.3964,57.4628,25000.0
2011-05-03 15:25:00,60.58,60.62,60.58,60.6,24800.0,57.4723,57.5103,57.4723,57.4913,24800.0
2011-05-03 15:30:00,60.6,60.64,60.57,60.6,53400.0,57.4913,57.5292,57.4628,57.4913,53400.0
2011-05-03 15:35:00,60.6,60.6,60.51,60.58,35300.0,57.4913,57.4913,57.4059,57.4723,35300.0
2011-05-03 15:40:00,60.58,60.59,60.55,60.59,35800.0,57.4723,57.4818,57.4439,57.4818,35800.0
2011-05-03 15:45:00,60.59,60.69,60.58,60.63,104400.0,57.4818,57.5767,57.4723,57.5198,104400.0
2011-05-03 15:50:00,60.64,60.73,60.64,60.67,73300.0,57.5292,57.6146,57.5292,57.5577,73300.0
2011-05-03 15:55:00,60.67,60.68,60.62,60.64,173800.0,57.5577,57.5672,57.5103,57.5292,173800.0
2011-05-04 09:30:00,60.46,60.77,60.45,60.59,37600.0,57.3585,57.6526,57.349,57.4818,37600.0
2011-05-04 09:35:00,60.61,60.71,60.46,60.53,39500.0,57.5008,57.5957,57.3585,57.4249,39500.0
2011-05-04 09:40:00,60.53,60.58,60.46,60.53,26600.0,57.4249,57.4723,57.3585,57.4249,26600.0
2011-05-04 09:45:00,60.52,60.88,60.51,60.86,58900.0,57.4154,57.7569,57.4059,57.738,58900.0
2011-05-04 09:50:00,60.86,60.89,60.73,60.86,52800.0,57.738,57.7664,57.6146,57.738,52800.0
2011-05-04 09:55:00,60.87,60.94,60.63,60.79,52300.0,57.7475,57.8139,57.5198,57.6716,52300.0
2011-05-04 10:00:00,60.76,60.76,60.51,60.63,57600.0,57.6431,57.6431,57.4059,57.5198,57600.0
2011-05-04 10:05:00,60.63,60.63,60.19,60.19,77900.0,57.5198,57.5198,57.1023,57.1023,77900.0
2011-05-04 10:10:00,60.21,60.32,60.19,60.22,47500.0,57.1213,57.2257,57.1023,57.1308,47500.0
2011-05-04 10:15:00,60.22,60.25,60.15,60.23,59800.0,57.1308,57.1593,57.0644,57.1403,59800.0
2011-05-04 10:20:00,60.23,60.32,60.2,60.22,22500.0,57.1403,57.2257,57.1118,57.1308,22500.0
2011-05-04 10:25:00,60.17,60.28,60.17,60.21,23000.0,57.0834,57.1877,57.0834,57.1213,23000.0
2011-05-04 10:30:00,60.23,60.27,60.17,60.25,31400.0,57.1403,57.1782,57.0834,57.1593,31400.0
2011-05-04 10:35:00,60.24,60.25,60.07,60.1,42100.0,57.1498,57.1593,56.9885,57.017,42100.0
2011-05-04 10:40:00,60.1,60.2,60.05,60.14,85500.0,57.017,57.1118,56.9695,57.0549,85500.0
2011-05-04 10:45:00,60.15,60.2,60.07,60.09,54200.0,57.0644,57.1118,56.9885,57.0075,54200.0
2011-05-04 10:50:00,60.09,60.24,60.08,60.14,50600.0,57.0075,57.1498,56.998,57.0549,50600.0
2011-05-04 10:55:00,60.15,60.3,60.14,60.3,21500.0,57.0644,57.2067,57.0549,57.2067,21500.0
2011-05-04 11:00:00,60.3,60.31,60.2,60.25,24700.0,57.2067,57.2162,57.1118,57.1593,24700.0
2011-05-04 11:05:00,60.27,60.27,60.18,60.26,21200.0,57.1782,57.1782,57.0928,57.1687,21200.0
2011-05-04 11:10:00,60.26,60.31,60.24,60.28,15900.0,57.1687,57.2162,57.1498,57.1877,15900.0
2011-05-04 11:15:00,60.28,60.28,60.08,60.13,25100.0,57.1877,57.1877,56.998,57.0454,25100.0
2011-05-04 11:20:00,60.14,60.29,60.1,60.26,48800.0,57.0549,57.1972,57.017,57.1687,48800.0
2011-05-04 11:25:00,60.25,60.32,60.23,60.28,27300.0,57.1593,57.2257,57.1403,57.1877,27300.0
2011-05-04 11:30:00,60.28,60.32,60.23,60.29,29400.0,57.1877,57.2257,57.1403,57.1972,29400.0
2011-05-04 11:35:00,60.29,60.29,60.22,60.26,12700.0,57.1972,57.1972,57.1308,57.1687,12700.0
2011-05-04 11:40:00,60.28,60.28,60.22,60.24,16400.0,57.1877,57.1877,57.1308,57.1498,16400.0
2011-05-04 11:45:00,60.24,60.3,60.22,60.25,10700.0,57.1498,57.2067,57.1308,57.1593,10700.0
2011-05-04 11:50:00,60.26,60.3,60.1,60.14,36200.0,57.1687,57.2067,57.017,57.0549,36200.0
2011-05-04 11:55:00,60.13,60.29,60.12,60.24,25600.0,57.0454,57.1972,57.0359,57.1498,25600.0
2011-05-04 12:00:00,60.23,60.3,60.23,60.29,24800.0,57.1403,57.2067,57.1403,57.1972,24800.0
2011-05-04 12:05:00,60.29,60.3,60.2,60.23,14100.0,57.1972,57.2067,57.1118,57.1403,14100.0
2011-05-04 12:10:00,60.22,60.23,60.17,60.2,12500.0,57.1308,57.1403,57.0834,57.1118,12500.0
2011-05-04 12:15:00,60.2,60.22,60.15,60.21,18200.0,57.1118,57.1308,57.0644,57.1213,18200.0
2011-05-04 12:20:00,60.22,60.23,60.2,60.22,78200.0,57.1308,57.1403,57.1118,57.1308,78200.0
2011-05-04 12:25:00,60.21,60.22,60.18,60.22,35100.0,57.1213,57.1308,57.0928,57.1308,35100.0
2011-05-04 12:30:00,60.22,60.25,60.18,60.19,14700.0,57.1308,57.1593,57.0928,57.1023,14700.0
2011-05-04 12:35:00,60.19,60.23,60.17,60.21,14600.0,57.1023,57.1403,57.0834,57.1213,14600.0
2011-05-04 12:40:00,60.21,60.23,60.15,60.16,13700.0,57.1213,57.1403,57.0644,57.0739,13700.0
2011-05-04 12:45:00,60.16,60.22,60.15,60.21,17900.0,57.0739,57.1308,57.0644,57.1213,17900.0
2011-05-04 12:50:00,60.21,60.21,60.11,60.16,14800.0,57.1213,57.1213,57.0264,57.0739,14800.0
2011-05-04 12:55:00,60.17,60.22,60.15,60.2,10200.0,57.0834,57.1308,57.0644,57.1118,10200.0
2011-05-04 13:00:00,60.19,60.23,60.16,60.22,18400.0,57.1023,57.1403,57.0739,57.1308,18400.0
2011-05-04 13:05:00,60.23,60.3,60.22,60.27,11600.0,57.1403,57.2067,57.1308,57.1782,11600.0
2011-05-04 13:10:00,60.27,60.28,60.25,60.26,9900.0,57.1782,57.1877,57.1593,57.1687,9900.0
2011-05-04 13:15:00,60.25,60.27,60.21,60.27,12600.0,57.1593,57.1782,57.1213,57.1782,12600.0
2011-05-04 13:20:00,60.25,60.26,60.22,60.22,23800.0,57.1593,57.1687,57.1308,57.1308,23800.0
2011-05-04 13:25:00,60.22,60.23,60.18,60.23,23800.0,57.1308,57.1403,57.0928,57.1403,23800.0
2011-05-04 13:30:00,60.24,60.24,60.22,60.24,6500.0,57.1498,57.1498,57.1308,57.1498,6500.0
2011-05-04 13:35:00,60.24,60.26,60.19,60.22,41400.0,57.1498,57.1687,57.1023,57.1308,41400.0
2011-05-04 13:40:00,60.23,60.23,60.16,60.19,30700.0,57.1403,57.1403,57.0739,57.1023,30700.0
2011-05-04 13:45:00,60.19,60.25,60.18,60.24,17000.0,57.1023,57.1593,57.0928,57.1498,17000.0
2011-05-04 13:50:00,60.24,60.25,60.21,60.25,10600.0,57.1498,57.1593,57.1213,57.1593,10600.0
2011-05-04 13:55:00,60.25,60.27,60.21,60.24,19600.0,57.1593,57.1782,57.1213,57.1498,19600.0
2011-05-04 14:00:00,60.24,60.26,60.19,60.21,22900.0,57.1498,57.1687,57.1023,57.1213,22900.0
2011-05-04 14:05:00,60.2,60.22,60.18,60.19,17300.0,57.1118,57.1308,57.0928,57.1023,17300.0
2011-05-04 14:10:00,60.19,60.24,60.18,60.24,14900.0,57.1023,57.1498,57.0928,57.1498,14900.0
2011-05-04 14:15:00,60.25,60.34,60.25,60.32,29200.0,57.1593,57.2446,57.1593,57.2257,29200.0
2011-05-04 14:20:00,60.33,60.39,60.32,60.37,48900.0,57.2352,57.2921,57.2257,57.2731,48900.0
2011-05-04 14:25:00,60.37,60.37,60.31,60.31,69400.0,57.2731,57.2731,57.2162,57.2162,69400.0
2011-05-04 14:30:00,60.3,60.34,60.29,60.29,34100.0,57.2067,57.2446,57.1972,57.1972,34100.0
2011-05-04 14:35:00,60.29,60.41,60.29,60.39,16400.0,57.1972,57.311,57.1972,57.2921,16400.0
2011-05-04 14:40:00,60.4,60.43,60.36,60.36,16500.0,57.3016,57.33,57.2636,57.2636,16500.0
2011-05-04 14:45:00,60.36,60.39,60.32,60.35,17600.0,57.2636,57.2921,57.2257,57.2541,17600.0
2011-05-04 14:50:00,60.36,60.44,60.36,60.43,9100.0,57.2636,57.3395,57.2636,57.33,9100.0
2011-05-04 14:55:00,60.43,60.47,60.42,60.45,34100.0,57.33,57.368,57.3205,57.349,34100.0
2011-05-04 15:00:00,60.45,60.52,60.45,60.47,66100.0,57.349,57.4154,57.349,57.368,66100.0
2011-05-04 15:05:00,60.46,60.47,60.39,60.42,31600.0,57.3585,57.368,57.2921,57.3205,31600.0
2011-05-04 15:10:00,60.42,60.42,60.31,60.32,35500.0,57.3205,57.3205,57.2162,57.2257,35500.0
2011-05-04 15:15:00,60.32,60.39,60.3,60.37,17600.0,57.2257,57.2921,57.2067,57.2731,17600.0
2011-05-04 15:20:00,60.38,60.41,60.37,60.39,14200.0,57.2826,57.311,57.2731,57.2921,14200.0
2011-05-04 15:25:00,60.39,60.44,60.34,60.42,20100.0,57.2921,57.3395,57.2446,57.3205,20100.0
2011-05-04 15:30:00,60.42,60.45,60.35,60.35,15800.0,57.3205,57.349,57.2541,57.2541,15800.0
2011-05-04 15:35:00,60.35,60.42,60.34,60.39,33100.0,57.2541,57.3205,57.2446,57.2921,33100.0
2011-05-04 15:40:00,60.4,60.42,60.34,60.36,48200.0,57.3016,57.3205,57.2446,57.2636,48200.0
2011-05-04 15:45:00,60.36,60.46,60.31,60.33,91600.0,57.2636,57.3585,57.2162,57.2352,91600.0
2011-05-04 15:50:00,60.34,60.34,60.28,60.33,66300.0,57.2446,57.2446,57.1877,57.2352,66300.0
2011-05-04 15:55:00,60.33,60.45,60.3,60.41,175700.0,57.2352,57.349,57.2067,57.311,175700.0
2011-05-05 09:30:00,60.3,60.45,59.99,60.04,52300.0,57.2067,57.349,56.9126,56.96,52300.0
2011-05-05 09:35:00,60.02,60.18,59.92,60.13,56800.0,56.9411,57.0928,56.8462,57.0454,56800.0
2011-05-05 09:40:00,60.12,60.2,59.94,59.99,54600.0,57.0359,57.1118,56.8652,56.9126,54600.0
2011-05-05 09:45:00,59.99,60.1,59.95,60.1,86900.0,56.9126,57.017,56.8746,57.017,86900.0
2011-05-05 09:50:00,60.1,60.15,60.05,60.11,51700.0,57.017,57.0644,56.9695,57.0264,51700.0
2011-05-05 09:55:00,60.1,60.11,60.04,60.07,22800.0,57.017,57.0264,56.96,56.9885,22800.0
2011-05-05 10:00:00,60.07,60.22,60.07,60.19,18500.0,56.9885,57.1308,56.9885,57.1023,18500.0
2011-05-05 10:05:00,60.2,60.24,60.16,60.18,20500.0,57.1118,57.1498,57.0739,57.0928,20500.0
2011-05-05 10:10:00,60.19,60.21,60.09,60.1,27400.0,57.1023,57.1213,57.0075,57.017,27400.0
2011-05-05 10:15:00,60.11,60.11,59.95,59.96,22300.0,57.0264,57.0264,56.8746,56.8841,22300.0
2011-05-05 10:20:00,59.98,60.03,59.98,60.02,13200.0,56.9031,56.9505,56.9031,56.9411,13200.0
2011-05-05 10:25:00,60.01,60.02,59.94,59.95,14800.0,56.9316,56.9411,56.8652,56.8746,14800.0
2011-05-05 10:30:00,59.96,59.96,59.78,59.81,31300.0,56.8841,56.8841,56.7134,56.7418,31300.0
2011-05-05 10:35:00,59.81,59.95,59.81,59.88,45000.0,56.7418,56.8746,56.7418,56.8082,45000.0
2011-05-05 10:40:00,59.88,59.93,59.84,59.84,29500.0,56.8082,56.8557,56.7703,56.7703,29500.0
2011-05-05 10:45:00,59.85,59.89,59.77,59.78,91300.0,56.7798,56.8177,56.7039,56.7134,91300.0
2011-05-05 10:50:00,59.77,59.78,59.7,59.75,37500.0,56.7039,56.7134,56.6375,56.6849,37500.0
2011-05-05 10:55:00,59.76,59.81,59.75,59.77,36000.0,56.6944,56.7418,56.6849,56.7039,36000.0
2011-05-05 11:00:00,59.76,59.84,59.73,59.8,26700.0,56.6944,56.7703,56.6659,56.7323,26700.0
2011-05-05 11:05:00,59.8,59.81,59.68,59.68,18800.0,56.7323,56.7418,56.6185,56.6185,18800.0
2011-05-05 11:10:00,59.68,59.69,59.57,59.64,25200.0,56.6185,56.628,56.5141,56.5805,25200.0
2011-05-05 11:15:00,59.64,59.7,59.53,59.66,43000.0,56.5805,56.6375,56.4762,56.5995,43000.0
2011-05-05 11:20:00,59.66,59.77,59.66,59.73,13800.0,56.5995,56.7039,56.5995,56.6659,13800.0
2011-05-05 11:25:00,59.74,59.8,59.74,59.8,12600.0,56.6754,56.7323,56.6754,56.7323,12600.0
2011-05-05 11:30:00,59.8,59.8,59.73,59.74,31600.0,56.7323,56.7323,56.6659,56.6754,31600.0
2011-05-05 11:35:00,59.74,59.78,59.7,59.76,60400.0,56.6754,56.7134,56.6375,56.6944,60400.0
2011-05-05 11:40:00,59.76,59.88,59.75,59.85,46900.0,56.6944,56.8082,56.6849,56.7798,46900.0
2011-05-05 11:45:00,59.85,59.98,59.84,59.94,25400.0,56.7798,56.9031,56.7703,56.8652,25400.0
2011-05-05 11:50:00,59.95,59.97,59.92,59.95,18500.0,56.8746,56.8936,56.8462,56.8746,18500.0
2011-05-05 11:55:00,59.96,59.98,59.92,59.97,17900.0,56.8841,56.9031,56.8462,56.8936,17900.0
2011-05-05 12:00:00,59.97,60.03,59.94,60.02,43700.0,56.8936,56.9505,56.8652,56.9411,43700.0
2011-05-05 12:05:00,60.02,60.04,59.99,60.0,56300.0,56.9411,56.96,56.9126,56.9221,56300.0
2011-05-05 12:10:00,60.0,60.12,60.0,60.1,14800.0,56.9221,57.0359,56.9221,57.017,14800.0
2011-05-05 12:15:00,60.11,60.15,60.11,60.15,13600.0,57.0264,57.0644,57.0264,57.0644,13600.0
2011-05-05 12:20:00,60.15,60.17,60.1,60.14,23800.0,57.0644,57.0834,57.017,57.0549,23800.0
2011-05-05 12:25:00,60.15,60.23,60.14,60.18,33100.0,57.0644,57.1403,57.0549,57.0928,33100.0
2011-05-05 12:30:00,60.17,60.21,60.15,60.21,13000.0,57.0834,57.1213,57.0644,57.1213,13000.0
2011-05-05 12:35:00,60.21,60.21,60.09,60.09,24000.0,57.1213,57.1213,57.0075,57.0075,24000.0
2011-05-05 12:40:00,60.09,60.19,60.06,60.17,65900.0,57.0075,57.1023,56.979,57.0834,65900.0
2011-05-05 12:45:00,60.17,60.17,60.12,60.12,17500.0,57.0834,57.0834,57.0359,57.0359,17500.0
2011-05-05 12:50:00,60.13,60.14,60.1,60.12,9600.0,57.0454,57.0549,57.017,57.0359,9600.0
2011-05-05 12:55:00,60.12,60.13,60.09,60.12,8600.0,57.0359,57.0454,57.0075,57.0359,8600.0
2011-05-05 13:00:00,60.12,60.13,60.1,60.12,14400.0,57.0359,57.0454,57.017,57.0359,14400.0
2011-05-05 13:05:00,60.12,60.13,60.07,60.11,10500.0,57.0359,57.0454,56.9885,57.0264,10500.0
2011-05-05 13:10:00,60.1,60.2,60.1,60.18,7500.0,57.017,57.1118,57.017,57.0928,7500.0
2011-05-05 13:15:00,60.19,60.2,60.15,60.15,12900.0,57.1023,57.1118,57.0644,57.0644,12900.0
2011-05-05 13:20:00,60.15,60.2,60.14,60.14,13800.0,57.0644,57.1118,57.0549,57.0549,13800.0
2011-05-05 13:25:00,60.15,60.18,60.12,60.13,25300.0,57.0644,57.0928,57.0359,57.0454,25300.0
2011-05-05 13:30:00,60.13,60.13,60.1,60.12,14800.0,57.0454,57.0454,57.017,57.0359,14800.0
2011-05-05 13:35:00,60.12,60.12,60.09,60.1,24100.0,57.0359,57.0359,57.0075,57.017,24100.0
2011-05-05 13:40:00,60.1,60.12,60.05,60.11,14100.0,57.017,57.0359,56.9695,57.0264,14100.0
2011-05-05 13:45:00,60.1,60.1,60.03,60.07,12500.0,57.017,57.017,56.9505,56.9885,12500.0
2011-05-05 13:50:00,60.09,60.11,60.05,60.07,10000.0,57.0075,57.0264,56.9695,56.9885,10000.0
2011-05-05 13:55:00,60.08,60.11,60.05,60.08,20000.0,56.998,57.0264,56.9695,56.998,20000.0
2011-05-05 14:00:00,60.08,60.1,60.03,60.03,14500.0,56.998,57.017,56.9505,56.9505,14500.0
2011-05-05 14:05:00,60.06,60.08,60.02,60.06,13300.0,56.979,56.998,56.9411,56.979,13300.0
2011-05-05 14:10:00,60.05,60.06,60.0,60.03,12900.0,56.9695,56.979,56.9221,56.9505,12900.0
2011-05-05 14:15:00,60.06,60.09,60.03,60.09,16500.0,56.979,57.0075,56.9505,57.0075,16500.0
2011-05-05 14:20:00,60.1,60.21,60.09,60.2,17900.0,57.017,57.1213,57.0075,57.1118,17900.0
2011-05-05 14:25:00,60.2,60.21,60.16,60.2,12000.0,57.1118,57.1213,57.0739,57.1118,12000.0
2011-05-05 14:30:00,60.19,60.28,60.16,60.26,20100.0,57.1023,57.1877,57.0739,57.1687,20100.0
2011-05-05 14:35:00,60.26,60.32,60.26,60.29,21900.0,57.1687,57.2257,57.1687,57.1972,21900.0
2011-05-05 14:40:00,60.3,60.31,60.28,60.29,27200.0,57.2067,57.2162,57.1877,57.1972,27200.0
2011-05-05 14:45:00,60.28,60.31,60.21,60.25,23900.0,57.1877,57.2162,57.1213,57.1593,23900.0
2011-05-05 14:50:00,60.25,60.27,60.17,60.17,31700.0,57.1593,57.1782,57.0834,57.0834,31700.0
2011-05-05 14:55:00,60.17,60.2,60.11,60.13,19800.0,57.0834,57.1118,57.0264,57.0454,19800.0
2011-05-05 15:00:00,60.13,60.16,60.09,60.12,25500.0,57.0454,57.0739,57.0075,57.0359,25500.0
2011-05-05 15:05:00,60.13,60.13,60.04,60.04,33900.0,57.0454,57.0454,56.96,56.96,33900.0
2011-05-05 15:10:00,60.04,60.04,59.85,59.96,67400.0,56.96,56.96,56.7798,56.8841,67400.0
2011-05-05 15:15:00,59.96,60.02,59.95,60.01,66200.0,56.8841,56.9411,56.8746,56.9316,66200.0
2011-05-05 15:20:00,59.99,60.0,59.66,59.69,73100.0,56.9126,56.9221,56.5995,56.628,73100.0
2011-05-05 15:25:00,59.68,59.75,59.54,59.57,42000.0,56.6185,56.6849,56.4857,56.5141,42000.0
2011-05-05 15:30:00,59.55,59.74,59.55,59.7,66900.0,56.4952,56.6754,56.4952,56.6375,66900.0
2011-05-05 15:35:00,59.7,59.77,59.66,59.7,37500.0,56.6375,56.7039,56.5995,56.6375,37500.0
2011-05-05 15:40:00,59.7,59.72,59.58,59.69,47200.0,56.6375,56.6564,56.5236,56.628,47200.0
2011-05-05 15:45:00,59.7,59.74,59.58,59.6,148300.0,56.6375,56.6754,56.5236,56.5426,148300.0
2011-05-05 15:50:00,59.59,59.7,59.59,59.67,113700.0,56.5331,56.6375,56.5331,56.609,113700.0
2011-05-05 15:55:00,59.68,59.75,59.62,59.7,119800.0,56.6185,56.6849,56.5616,56.6375,119800.0
2011-05-06 09:30:00,60.4,60.78,60.19,60.77,113600.0,57.3016,57.6621,57.1023,57.6526,113600.0
2011-05-06 09:35:00,60.74,60.83,60.58,60.58,53200.0,57.6241,57.7095,57.4723,57.4723,53200.0
2011-05-06 09:40:00,60.57,60.65,60.48,60.55,32100.0,57.4628,57.5387,57.3775,57.4439,32100.0
2011-05-06 09:45:00,60.53,60.56,60.35,60.45,41000.0,57.4249,57.4534,57.2541,57.349,41000.0
2011-05-06 09:50:00,60.38,60.43,60.26,60.36,26500.0,57.2826,57.33,57.1687,57.2636,26500.0
2011-05-06 09:55:00,60.35,60.4,60.32,60.33,56400.0,57.2541,57.3016,57.2257,57.2352,56400.0
2011-05-06 10:00:00,60.33,60.36,60.28,60.28,68600.0,57.2352,57.2636,57.1877,57.1877,68600.0
2011-05-06 10:05:00,60.28,60.28,60.19,60.2,27800.0,57.1877,57.1877,57.1023,57.1118,27800.0
2011-05-06 10:10:00,60.19,60.3,60.15,60.3,13300.0,57.1023,57.2067,57.0644,57.2067,13300.0
2011-05-06 10:15:00,60.3,60.34,60.26,60.33,30400.0,57.2067,57.2446,57.1687,57.2352,30400.0
2011-05-06 10:20:00,60.33,60.38,60.29,60.36,48800.0,57.2352,57.2826,57.1972,57.2636,48800.0
2011-05-06 10:25:00,60.35,60.38,60.34,60.35,23200.0,57.2541,57.2826,57.2446,57.2541,23200.0
2011-05-06 10:30:00,60.35,60.43,60.34,60.39,16400.0,57.2541,57.33,57.2446,57.2921,16400.0
2011-05-06 10:35:00,60.38,60.47,60.38,60.46,23800.0,57.2826,57.368,57.2826,57.3585,23800.0
2011-05-06 10:40:00,60.45,60.45,60.35,60.39,40700.0,57.349,57.349,57.2541,57.2921,40700.0
2011-05-06 10:45:00,60.38,60.41,60.31,60.38,20300.0,57.2826,57.311,57.2162,57.2826,20300.0
2011-05-06 10:50:00,60.38,60.41,60.36,60.36,11700.0,57.2826,57.311,57.2636,57.2636,11700.0
2011-05-06 10:55:00,60.36,60.41,60.35,60.36,8200.0,57.2636,57.311,57.2541,57.2636,8200.0
2011-05-06 11:00:00,60.37,60.41,60.35,60.39,34300.0,57.2731,57.311,57.2541,57.2921,34300.0
2011-05-06 11:05:00,60.4,60.55,60.4,60.49,26800.0,57.3016,57.4439,57.3016,57.3869,26800.0
2011-05-06 11:10:00,60.49,60.55,60.47,60.49,27400.0,57.3869,57.4439,57.368,57.3869,27400.0
2011-05-06 11:15:00,60.5,60.64,60.5,60.64,34700.0,57.3964,57.5292,57.3964,57.5292,34700.0
2011-05-06 11:20:00,60.64,60.7,60.62,60.7,8600.0,57.5292,57.5862,57.5103,57.5862,8600.0
2011-05-06 11:25:00,60.7,60.74,60.67,60.68,13600.0,57.5862,57.6241,57.5577,57.5672,13600.0
2011-05-06 11:30:00,60.67,60.75,60.67,60.72,17100.0,57.5577,57.6336,57.5577,57.6051,17100.0
2011-05-06 11:35:00,60.71,60.73,60.67,60.72,12800.0,57.5957,57.6146,57.5577,57.6051,12800.0
2011-05-06 11:40:00,60.73,60.79,60.71,60.76,20400.0,57.6146,57.6716,57.5957,57.6431,20400.0
2011-05-06 11:45:00,60.77,60.8,60.74,60.79,8300.0,57.6526,57.681,57.6241,57.6716,8300.0
2011-05-06 11:50:00,60.82,60.82,60.71,60.72,45000.0,57.7,57.7,57.5957,57.6051,45000.0
2011-05-06 11:55:00,60.71,60.75,60.69,60.73,24600.0,57.5957,57.6336,57.5767,57.6146,24600.0
2011-05-06 12:00:00,60.72,60.8,60.71,60.74,26300.0,57.6051,57.681,57.5957,57.6241,26300.0
2011-05-06 12:05:00,60.73,60.74,60.6,60.61,23400.0,57.6146,57.6241,57.4913,57.5008,23400.0
2011-05-06 12:10:00,60.61,60.68,60.57,60.63,22400.0,57.5008,57.5672,57.4628,57.5198,22400.0
2011-05-06 12:15:00,60.62,60.7,60.59,60.59,18600.0,57.5103,57.5862,57.4818,57.4818,18600.0
2011-05-06 12:20:00,60.59,60.68,60.58,60.63,25100.0,57.4818,57.5672,57.4723,57.5198,25100.0
2011-05-06 12:25:00,60.64,60.66,60.56,60.56,12300.0,57.5292,57.5482,57.4534,57.4534,12300.0
2011-05-06 12:30:00,60.55,60.62,60.5,60.51,37700.0,57.4439,57.5103,57.3964,57.4059,37700.0
2011-05-06 12:35:00,60.51,60.53,60.48,60.51,159400.0,57.4059,57.4249,57.3775,57.4059,159400.0
2011-05-06 12:40:00,60.5,60.5,60.27,60.33,17000.0,57.3964,57.3964,57.1782,57.2352,17000.0
2011-05-06 12:45:00,60.34,60.4,60.32,60.38,105000.0,57.2446,57.3016,57.2257,57.2826,105000.0
2011-05-06 12:50:00,60.37,60.42,60.35,60.4,102000.0,57.2731,57.3205,57.2541,57.3016,102000.0
2011-05-06 12:55:00,60.39,60.41,60.35,60.4,16900.0,57.2921,57.311,57.2541,57.3016,16900.0
2011-05-06 13:00:00,60.4,60.4,60.36,60.39,55800.0,57.3016,57.3016,57.2636,57.2921,55800.0
2011-05-06 13:05:00,60.39,60.46,60.37,60.46,18200.0,57.2921,57.3585,57.2731,57.3585,18200.0
2011-05-06 13:10:00,60.46,60.48,60.35,60.43,38000.0,57.3585,57.3775,57.2541,57.33,38000.0
2011-05-06 13:15:00,60.44,60.44,60.21,60.27,43100.0,57.3395,57.3395,57.1213,57.1782,43100.0
2011-05-06 13:20:00,60.25,60.33,60.24,60.32,24700.0,57.1593,57.2352,57.1498,57.2257,24700.0
2011-05-06 13:25:00,60.33,60.37,60.26,60.37,16800.0,57.2352,57.2731,57.1687,57.2731,16800.0
2011-05-06 13:30:00,60.37,60.44,60.34,60.39,15500.0,57.2731,57.3395,57.2446,57.2921,15500.0
2011-05-06 13:35:00,60.4,60.44,60.31,60.36,17900.0,57.3016,57.3395,57.2162,57.2636,17900.0
2011-05-06 13:40:00,60.36,60.44,60.32,60.32,10700.0,57.2636,57.3395,57.2257,57.2257,10700.0
2011-05-06 13:45:00,60.33,60.4,60.32,60.38,15400.0,57.2352,57.3016,57.2257,57.2826,15400.0
2011-05-06 13:50:00,60.4,60.44,60.37,60.42,8300.0,57.3016,57.3395,57.2731,57.3205,8300.0
2011-05-06 13:55:00,60.42,60.42,60.38,60.38,7800.0,57.3205,57.3205,57.2826,57.2826,7800.0
2011-05-06 14:00:00,60.38,60.4,60.33,60.35,20000.0,57.2826,57.3016,57.2352,57.2541,20000.0
2011-05-06 14:05:00,60.34,60.47,60.33,60.46,9600.0,57.2446,57.368,57.2352,57.3585,9600.0
2011-05-06 14:10:00,60.45,60.52,60.45,60.47,13700.0,57.349,57.4154,57.349,57.368,13700.0
2011-05-06 14:15:00,60.47,60.5,60.43,60.48,9000.0,57.368,57.3964,57.33,57.3775,9000.0
2011-05-06 14:20:00,60.48,60.5,60.4,60.42,9100.0,57.3775,57.3964,57.3016,57.3205,9100.0
2011-05-06 14:25:00,60.4,60.4,60.29,60.35,16900.0,57.3016,57.3016,57.1972,57.2541,16900.0
2011-05-06 14:30:00,60.35,60.36,60.16,60.18,13700.0,57.2541,57.2636,57.0739,57.0928,13700.0
2011-05-06 14:35:00,60.17,60.21,60.09,60.17,49900.0,57.0834,57.1213,57.0075,57.0834,49900.0
2011-05-06 14:40:00,60.16,60.29,60.16,60.27,21200.0,57.0739,57.1972,57.0739,57.1782,21200.0
2011-05-06 14:45:00,60.26,60.27,60.17,60.23,28400.0,57.1687,57.1782,57.0834,57.1403,28400.0
2011-05-06 14:50:00,60.23,60.34,60.21,60.24,22200.0,57.1403,57.2446,57.1213,57.1498,22200.0
2011-05-06 14:55:00,60.22,60.28,60.19,60.19,26000.0,57.1308,57.1877,57.1023,57.1023,26000.0
2011-05-06 15:00:00,60.19,60.34,60.17,60.29,51600.0,57.1023,57.2446,57.0834,57.1972,51600.0
2011-05-06 15:05:00,60.28,60.3,60.2,60.26,40100.0,57.1877,57.2067,57.1118,57.1687,40100.0
2011-05-06 15:10:00,60.26,60.29,60.21,60.22,50300.0,57.1687,57.1972,57.1213,57.1308,50300.0
2011-05-06 15:15:00,60.23,60.36,60.23,60.33,37700.0,57.1403,57.2636,57.1403,57.2352,37700.0
2011-05-06 15:20:00,60.33,60.36,60.3,60.36,14800.0,57.2352,57.2636,57.2067,57.2636,14800.0
2011-05-06 15:25:00,60.36,60.38,60.24,60.32,48500.0,57.2636,57.2826,57.1498,57.2257,48500.0
2011-05-06 15:30:00,60.3,60.34,60.3,60.32,32800.0,57.2067,57.2446,57.2067,57.2257,32800.0
2011-05-06 15:35:00,60.33,60.34,60.26,60.28,30900.0,57.2352,57.2446,57.1687,57.1877,30900.0
2011-05-06 15:40:00,60.26,60.42,60.26,60.42,49400.0,57.1687,57.3205,57.1687,57.3205,49400.0
2011-05-06 15:45:00,60.42,60.52,60.42,60.49,64900.0,57.3205,57.4154,57.3205,57.3869,64900.0
2011-05-06 15:50:00,60.5,60.5,60.36,60.39,61000.0,57.3964,57.3964,57.2636,57.2921,61000.0
2011-05-06 15:55:00,60.39,60.43,60.33,60.35,121500.0,57.2921,57.33,57.2352,57.2541,121500.0
2011-05-09 09:30:00,60.45,60.45,60.03,60.15,42600.0,57.349,57.349,56.9505,57.0644,42600.0
2011-05-09 09:35:00,60.16,60.34,60.16,60.31,16000.0,57.0739,57.2446,57.0739,57.2162,16000.0
2011-05-09 09:40:00,60.28,60.44,60.26,60.44,13100.0,57.1877,57.3395,57.1687,57.3395,13100.0
2011-05-09 09:45:00,60.44,60.53,60.34,60.34,28300.0,57.3395,57.4249,57.2446,57.2446,28300.0
2011-05-09 09:50:00,60.3,60.4,60.28,60.32,16500.0,57.2067,57.3016,57.1877,57.2257,16500.0
2011-05-09 09:55:00,60.34,60.43,60.33,60.42,13700.0,57.2446,57.33,57.2352,57.3205,13700.0
2011-05-09 10:00:00,60.4,60.47,60.38,60.46,16200.0,57.3016,57.368,57.2826,57.3585,16200.0
2011-05-09 10:05:00,60.46,60.59,60.46,60.59,9900.0,57.3585,57.4818,57.3585,57.4818,9900.0
2011-05-09 10:10:00,60.61,60.67,60.6,60.63,11700.0,57.5008,57.5577,57.4913,57.5198,11700.0
2011-05-09 10:15:00,60.62,60.65,60.6,60.62,27900.0,57.5103,57.5387,57.4913,57.5103,27900.0
2011-05-09 10:20:00,60.63,60.65,60.52,60.59,26600.0,57.5198,57.5387,57.4154,57.4818,26600.0
2011-05-09 10:25:00,60.58,60.63,60.46,60.5,17000.0,57.4723,57.5198,57.3585,57.3964,17000.0
2011-05-09 10:30:00,60.46,60.46,60.41,60.42,6000.0,57.3585,57.3585,57.311,57.3205,6000.0
2011-05-09 10:35:00,60.42,60.45,60.38,60.38,9200.0,57.3205,57.349,57.2826,57.2826,9200.0
2011-05-09 10:40:00,60.39,60.42,60.31,60.36,14000.0,57.2921,57.3205,57.2162,57.2636,14000.0
2011-05-09 10:45:00,60.36,60.38,60.31,60.34,5000.0,57.2636,57.2826,57.2162,57.2446,5000.0
2011-05-09 10:50:00,60.33,60.4,60.28,60.4,11200.0,57.2352,57.3016,57.1877,57.3016,11200.0
2011-05-09 10:55:00,60.43,60.45,60.39,60.39,6100.0,57.33,57.349,57.2921,57.2921,6100.0
2011-05-09 11:00:00,60.38,60.4,60.33,60.38,6100.0,57.2826,57.3016,57.2352,57.2826,6100.0
2011-05-09 11:05:00,60.36,60.37,60.34,60.37,4900.0,57.2636,57.2731,57.2446,57.2731,4900.0
2011-05-09 11:10:00,60.37,60.39,60.33,60.35,7300.0,57.2731,57.2921,57.2352,57.2541,7300.0
2011-05-09 11:15:00,60.34,60.4,60.33,60.4,7200.0,57.2446,57.3016,57.2352,57.3016,7200.0
2011-05-09 11:20:00,60.4,60.4,60.34,60.36,11400.0,57.3016,57.3016,57.2446,57.2636,11400.0
2011-05-09 11:25:00,60.37,60.38,60.3,60.38,5100.0,57.2731,57.2826,57.2067,57.2826,5100.0
2011-05-09 11:30:00,60.38,60.4,60.36,60.37,6600.0,57.2826,57.3016,57.2636,57.2731,6600.0
2011-05-09 11:35:00,60.37,60.38,60.32,60.32,10300.0,57.2731,57.2826,57.2257,57.2257,10300.0
2011-05-09 11:40:00,60.31,60.32,60.29,60.29,5400.0,57.2162,57.2257,57.1972,57.1972,5400.0
2011-05-09 11:45:00,60.29,60.36,60.29,60.36,7600.0,57.1972,57.2636,57.1972,57.2636,7600.0
2011-05-09 11:50:00,60.37,60.52,60.37,60.52,12300.0,57.2731,57.4154,57.2731,57.4154,12300.0
2011-05-09 11:55:00,60.53,60.59,60.51,60.59,8100.0,57.4249,57.4818,57.4059,57.4818,8100.0
2011-05-09 12:00:00,60.59,60.65,60.57,60.65,17300.0,57.4818,57.5387,57.4628,57.5387,17300.0
2011-05-09 12:05:00,60.66,60.75,60.64,60.73,18200.0,57.5482,57.6336,57.5292,57.6146,18200.0
2011-05-09 12:10:00,60.72,60.74,60.67,60.73,13600.0,57.6051,57.6241,57.5577,57.6146,13600.0
2011-05-09 12:15:00,60.73,60.76,60.68,60.68,16100.0,57.6146,57.6431,57.5672,57.5672,16100.0
2011-05-09 12:20:00,60.68,60.68,60.63,60.65,10100.0,57.5672,57.5672,57.5198,57.5387,10100.0
2011-05-09 12:25:00,60.64,60.68,60.59,60.65,43700.0,57.5292,57.5672,57.4818,57.5387,43700.0
2011-05-09 12:30:00,60.65,60.74,60.63,60.73,6400.0,57.5387,57.6241,57.5198,57.6146,6400.0
2011-05-09 12:35:00,60.76,60.79,60.76,60.78,5400.0,57.6431,57.6716,57.6431,57.6621,5400.0
2011-05-09 12:40:00,60.77,60.82,60.75,60.8,8200.0,57.6526,57.7,57.6336,57.681,8200.0
2011-05-09 12:45:00,60.81,60.82,60.78,60.81,4700.0,57.6905,57.7,57.6621,57.6905,4700.0
2011-05-09 12:50:00,60.82,60.82,60.71,60.73,5200.0,57.7,57.7,57.5957,57.6146,5200.0
2011-05-09 12:55:00,60.73,60.75,60.69,60.74,12700.0,57.6146,57.6336,57.5767,57.6241,12700.0
2011-05-09 13:00:00,60.72,60.75,60.72,60.72,5000.0,57.6051,57.6336,57.6051,57.6051,5000.0
2011-05-09 13:05:00,60.71,60.73,60.7,60.71,5200.0,57.5957,57.6146,57.5862,57.5957,5200.0
2011-05-09 13:10:00,60.7,60.76,60.7,60.75,5800.0,57.5862,57.6431,57.5862,57.6336,5800.0
2011-05-09 13:15:00,60.75,60.77,60.72,60.74,7000.0,57.6336,57.6526,57.6051,57.6241,7000.0
2011-05-09 13:20:00,60.75,60.77,60.71,60.71,8800.0,57.6336,57.6526,57.5957,57.5957,8800.0
2011-05-09 13:25:00,60.69,60.71,60.66,60.7,6200.0,57.5767,57.5957,57.5482,57.5862,6200.0
2011-05-09 13:30:00,60.7,60.79,60.7,60.76,8600.0,57.5862,57.6716,57.5862,57.6431,8600.0
2011-05-09 13:35:00,60.76,60.76,60.7,60.71,2600.0,57.6431,57.6431,57.5862,57.5957,2600.0
2011-05-09 13:40:00,60.71,60.76,60.71,60.75,4300.0,57.5957,57.6431,57.5957,57.6336,4300.0
2011-05-09 13:45:00,60.75,60.8,60.75,60.79,7300.0,57.6336,57.681,57.6336,57.6716,7300.0
2011-05-09 13:50:00,60.79,60.8,60.78,60.78,4600.0,57.6716,57.681,57.6621,57.6621,4600.0
2011-05-09 13:55:00,60.77,60.79,60.75,60.75,6600.0,57.6526,57.6716,57.6336,57.6336,6600.0
2011-05-09 14:00:00,60.75,60.78,60.73,60.75,9200.0,57.6336,57.6621,57.6146,57.6336,9200.0
2011-05-09 14:05:00,60.74,60.75,60.7,60.7,6100.0,57.6241,57.6336,57.5862,57.5862,6100.0
2011-05-09 14:10:00,60.7,60.71,60.68,60.7,6900.0,57.5862,57.5957,57.5672,57.5862,6900.0
2011-05-09 14:15:00,60.7,60.73,60.67,60.69,7500.0,57.5862,57.6146,57.5577,57.5767,7500.0
2011-05-09 14:20:00,60.68,60.69,60.66,60.66,7500.0,57.5672,57.5767,57.5482,57.5482,7500.0
2011-05-09 14:25:00,60.65,60.65,60.61,60.64,8800.0,57.5387,57.5387,57.5008,57.5292,8800.0
2011-05-09 14:30:00,60.64,60.71,60.64,60.7,10500.0,57.5292,57.5957,57.5292,57.5862,10500.0
2011-05-09 14:35:00,60.7,60.77,60.7,60.77,10000.0,57.5862,57.6526,57.5862,57.6526,10000.0
2011-05-09 14:40:00,60.76,60.83,60.76,60.79,32500.0,57.6431,57.7095,57.6431,57.6716,32500.0
2011-05-09 14:45:00,60.78,60.79,60.71,60.76,37800.0,57.6621,57.6716,57.5957,57.6431,37800.0
2011-05-09 14:50:00,60.76,60.77,60.72,60.75,31100.0,57.6431,57.6526,57.6051,57.6336,31100.0
2011-05-09 14:55:00,60.74,60.77,60.73,60.76,21900.0,57.6241,57.6526,57.6146,57.6431,21900.0
2011-05-09 15:00:00,60.76,60.79,60.76,60.78,26100.0,57.6431,57.6716,57.6431,57.6621,26100.0
2011-05-09 15:05:00,60.76,60.79,60.76,60.78,17500.0,57.6431,57.6716,57.6431,57.6621,17500.0
2011-05-09 15:10:00,60.78,60.8,60.75,60.75,15000.0,57.6621,57.681,57.6336,57.6336,15000.0
2011-05-09 15:15:00,60.75,60.79,60.75,60.77,12200.0,57.6336,57.6716,57.6336,57.6526,12200.0
2011-05-09 15:20:00,60.78,60.79,60.75,60.78,14100.0,57.6621,57.6716,57.6336,57.6621,14100.0
2011-05-09 15:25:00,60.78,60.8,60.75,60.76,18800.0,57.6621,57.681,57.6336,57.6431,18800.0
2011-05-09 15:30:00,60.76,60.78,60.74,60.75,17600.0,57.6431,57.6621,57.6241,57.6336,17600.0
2011-05-09 15:35:00,60.76,60.79,60.74,60.79,13800.0,57.6431,57.6716,57.6241,57.6716,13800.0
2011-05-09 15:40:00,60.78,60.78,60.74,60.78,30100.0,57.6621,57.6621,57.6241,57.6621,30100.0
2011-05-09 15:45:00,60.78,60.8,60.76,60.77,34200.0,57.6621,57.681,57.6431,57.6526,34200.0
2011-05-09 15:50:00,60.77,60.82,60.75,60.78,37600.0,57.6526,57.7,57.6336,57.6621,37600.0
2011-05-09 15:55:00,60.77,60.79,60.75,60.75,138200.0,57.6526,57.6716,57.6336,57.6336,138200.0
2011-05-10 09:30:00,61.22,61.38,61.03,61.27,62700.0,58.0795,58.2313,57.8992,58.1269,62700.0
2011-05-10 09:35:00,61.27,61.31,61.11,61.2,23000.0,58.1269,58.1649,57.9751,58.0605,23000.0
2011-05-10 09:40:00,61.2,61.31,61.19,61.26,33100.0,58.0605,58.1649,58.051,58.1174,33100.0
2011-05-10 09:45:00,61.26,61.26,61.15,61.17,36400.0,58.1174,58.1174,58.0131,58.0321,36400.0
2011-05-10 09:50:00,61.18,61.31,61.17,61.31,26500.0,58.0415,58.1649,58.0321,58.1649,26500.0
2011-05-10 09:55:00,61.28,61.32,61.24,61.29,22400.0,58.1364,58.1744,58.0985,58.1459,22400.0
2011-05-10 10:00:00,61.29,61.38,61.25,61.25,20100.0,58.1459,58.2313,58.108,58.108,20100.0
2011-05-10 10:05:00,61.26,61.32,61.24,61.26,13000.0,58.1174,58.1744,58.0985,58.1174,13000.0
2011-05-10 10:10:00,61.27,61.33,61.27,61.31,6300.0,58.1269,58.1839,58.1269,58.1649,6300.0
2011-05-10 10:15:00,61.3,61.34,61.27,61.31,13400.0,58.1554,58.1933,58.1269,58.1649,13400.0
2011-05-10 10:20:00,61.32,61.38,61.31,61.34,20500.0,58.1744,58.2313,58.1649,58.1933,20500.0
2011-05-10 10:25:00,61.34,61.38,61.29,61.35,8000.0,58.1933,58.2313,58.1459,58.2028,8000.0
2011-05-10 10:30:00,61.35,61.35,61.26,61.26,21200.0,58.2028,58.2028,58.1174,58.1174,21200.0
2011-05-10 10:35:00,61.26,61.33,61.26,61.32,10100.0,58.1174,58.1839,58.1174,58.1744,10100.0
2011-05-10 10:40:00,61.33,61.33,61.25,61.28,15900.0,58.1839,58.1839,58.108,58.1364,15900.0
2011-05-10 10:45:00,61.27,61.32,61.24,61.25,11500.0,58.1269,58.1744,58.0985,58.108,11500.0
2011-05-10 10:50:00,61.25,61.25,61.16,61.17,7600.0,58.108,58.108,58.0226,58.0321,7600.0
2011-05-10 10:55:00,61.17,61.18,61.11,61.12,14200.0,58.0321,58.0415,57.9751,57.9846,14200.0
2011-05-10 11:00:00,61.11,61.14,61.04,61.12,16600.0,57.9751,58.0036,57.9087,57.9846,16600.0
2011-05-10 11:05:00,61.12,61.15,61.08,61.13,27400.0,57.9846,58.0131,57.9467,57.9941,27400.0
2011-05-10 11:10:00,61.13,61.16,61.11,61.16,8800.0,57.9941,58.0226,57.9751,58.0226,8800.0
2011-05-10 11:15:00,61.17,61.19,61.15,61.18,11400.0,58.0321,58.051,58.0131,58.0415,11400.0
2011-05-10 11:20:00,61.18,61.19,61.12,61.13,8300.0,58.0415,58.051,57.9846,57.9941,8300.0
2011-05-10 11:25:00,61.13,61.2,61.11,61.16,14700.0,57.9941,58.0605,57.9751,58.0226,14700.0
2011-05-10 11:30:00,61.15,61.17,61.1,61.16,10800.0,58.0131,58.0321,57.9657,58.0226,10800.0
2011-05-10 11:35:00,61.14,61.2,61.14,61.2,8500.0,58.0036,58.0605,58.0036,58.0605,8500.0
2011-05-10 11:40:00,61.2,61.25,61.19,61.25,16500.0,58.0605,58.108,58.051,58.108,16500.0
2011-05-10 11:45:00,61.25,61.26,61.19,61.25,22900.0,58.108,58.1174,58.051,58.108,22900.0
2011-05-10 11:50:00,61.25,61.28,61.21,61.27,27600.0,58.108,58.1364,58.07,58.1269,27600.0
2011-05-10 11:55:00,61.26,61.31,61.25,61.26,9300.0,58.1174,58.1649,58.108,58.1174,9300.0
2011-05-10 12:00:00,61.25,61.28,61.23,61.23,10700.0,58.108,58.1364,58.089,58.089,10700.0
2011-05-10 12:05:00,61.23,61.24,61.21,61.21,6700.0,58.089,58.0985,58.07,58.07,6700.0
2011-05-10 12:10:00,61.21,61.21,61.09,61.14,23600.0,58.07,58.07,57.9562,58.0036,23600.0
2011-05-10 12:15:00,61.13,61.15,61.08,61.11,201900.0,57.9941,58.0131,57.9467,57.9751,201900.0
2011-05-10 12:20:00,61.11,61.13,61.08,61.1,12500.0,57.9751,57.9941,57.9467,57.9657,12500.0
2011-05-10 12:25:00,61.12,61.12,61.06,61.07,17800.0,57.9846,57.9846,57.9277,57.9372,17800.0
2011-05-10 12:30:00,61.07,61.07,61.0,61.05,23300.0,57.9372,57.9372,57.8708,57.9182,23300.0
2011-05-10 12:35:00,61.04,61.04,60.98,61.0,36200.0,57.9087,57.9087,57.8518,57.8708,36200.0
2011-05-10 12:40:00,61.01,61.08,60.99,61.01,22700.0,57.8803,57.9467,57.8613,57.8803,22700.0
2011-05-10 12:45:00,61.01,61.04,60.99,61.01,37400.0,57.8803,57.9087,57.8613,57.8803,37400.0
2011-05-10 12:50:00,61.01,61.05,60.98,61.05,132500.0,57.8803,57.9182,57.8518,57.9182,132500.0
2011-05-10 12:55:00,61.05,61.05,60.99,61.01,101600.0,57.9182,57.9182,57.8613,57.8803,101600.0
2011-05-10 13:00:00,61.02,61.03,60.98,61.02,28800.0,57.8898,57.8992,57.8518,57.8898,28800.0
2011-05-10 13:05:00,61.02,61.03,60.98,61.01,19700.0,57.8898,57.8992,57.8518,57.8803,19700.0
2011-05-10 13:10:00,61.01,61.01,60.96,61.0,8200.0,57.8803,57.8803,57.8328,57.8708,8200.0
2011-05-10 13:15:00,61.01,61.02,60.99,61.0,8700.0,57.8803,57.8898,57.8613,57.8708,8700.0
2011-05-10 13:20:00,61.0,61.03,61.0,61.01,10400.0,57.8708,57.8992,57.8708,57.8803,10400.0
2011-05-10 13:25:00,61.01,61.02,60.99,61.02,34600.0,57.8803,57.8898,57.8613,57.8898,34600.0
2011-05-10 13:30:00,61.02,61.03,61.0,61.02,23600.0,57.8898,57.8992,57.8708,57.8898,23600.0
2011-05-10 13:35:00,61.02,61.05,61.01,61.05,12700.0,57.8898,57.9182,57.8803,57.9182,12700.0
2011-05-10 13:40:00,61.06,61.06,61.0,61.02,46400.0,57.9277,57.9277,57.8708,57.8898,46400.0
2011-05-10 13:45:00,61.01,61.02,61.0,61.01,9000.0,57.8803,57.8898,57.8708,57.8803,9000.0
2011-05-10 13:50:00,61.01,61.01,60.96,60.98,9600.0,57.8803,57.8803,57.8328,57.8518,9600.0
2011-05-10 13:55:00,60.97,61.02,60.97,61.02,8500.0,57.8423,57.8898,57.8423,57.8898,8500.0
2011-05-10 14:00:00,61.02,61.02,61.0,61.02,11200.0,57.8898,57.8898,57.8708,57.8898,11200.0
2011-05-10 14:05:00,61.01,61.02,61.0,61.0,14800.0,57.8803,57.8898,57.8708,57.8708,14800.0
2011-05-10 14:10:00,61.0,61.01,60.96,60.97,37000.0,57.8708,57.8803,57.8328,57.8423,37000.0
2011-05-10 14:15:00,60.97,60.99,60.93,60.93,40500.0,57.8423,57.8613,57.8044,57.8044,40500.0
2011-05-10 14:20:00,60.93,60.93,60.86,60.9,15200.0,57.8044,57.8044,57.738,57.7759,15200.0
2011-05-10 14:25:00,60.9,60.95,60.88,60.9,14300.0,57.7759,57.8233,57.7569,57.7759,14300.0
2011-05-10 14:30:00,60.91,60.99,60.9,60.99,42600.0,57.7854,57.8613,57.7759,57.8613,42600.0
2011-05-10 14:35:00,60.98,61.06,60.96,61.06,30300.0,57.8518,57.9277,57.8328,57.9277,30300.0
2011-05-10 14:40:00,61.06,61.08,60.99,61.03,69800.0,57.9277,57.9467,57.8613,57.8992,69800.0
2011-05-10 14:45:00,61.02,61.04,60.99,61.02,76300.0,57.8898,57.9087,57.8613,57.8898,76300.0
2011-05-10 14:50:00,61.02,61.03,61.0,61.01,32100.0,57.8898,57.8992,57.8708,57.8803,32100.0
2011-05-10 14:55:00,61.01,61.03,61.0,61.03,28900.0,57.8803,57.8992,57.8708,57.8992,28900.0
2011-05-10 15:00:00,61.02,61.03,61.0,61.02,26100.0,57.8898,57.8992,57.8708,57.8898,26100.0
2011-05-10 15:05:00,61.01,61.02,60.99,61.0,39800.0,57.8803,57.8898,57.8613,57.8708,39800.0
2011-05-10 15:10:00,61.0,61.03,60.99,61.0,46100.0,57.8708,57.8992,57.8613,57.8708,46100.0
2011-05-10 15:15:00,61.0,61.05,60.99,61.05,74200.0,57.8708,57.9182,57.8613,57.9182,74200.0
2011-05-10 15:20:00,61.05,61.16,61.04,61.05,141500.0,57.9182,58.0226,57.9087,57.9182,141500.0
2011-05-10 15:25:00,61.04,61.16,61.03,61.11,34900.0,57.9087,58.0226,57.8992,57.9751,34900.0
2011-05-10 15:30:00,61.11,61.13,61.03,61.05,71600.0,57.9751,57.9941,57.8992,57.9182,71600.0
2011-05-10 15:35:00,61.05,61.07,60.99,61.0,59100.0,57.9182,57.9372,57.8613,57.8708,59100.0
2011-05-10 15:40:00,61.0,61.04,60.99,61.04,58000.0,57.8708,57.9087,57.8613,57.9087,58000.0
2011-05-10 15:45:00,61.04,61.07,61.02,61.03,71500.0,57.9087,57.9372,57.8898,57.8992,71500.0
2011-05-10 15:50:00,61.03,61.04,61.02,61.03,36300.0,57.8992,57.9087,57.8898,57.8992,36300.0
2011-05-10 15:55:00,61.03,61.08,61.0,61.08,103000.0,57.8992,57.9467,57.8708,57.9467,103000.0
2011-05-11 09:30:00,61.11,61.23,60.92,60.92,96100.0,57.9751,58.089,57.7949,57.7949,96100.0
2011-05-11 09:35:00,60.95,61.06,60.92,61.0,33900.0,57.8233,57.9277,57.7949,57.8708,33900.0
2011-05-11 09:40:00,61.01,61.11,61.0,61.07,20500.0,57.8803,57.9751,57.8708,57.9372,20500.0
2011-05-11 09:45:00,61.05,61.18,61.05,61.15,31600.0,57.9182,58.0415,57.9182,58.0131,31600.0
2011-05-11 09:50:00,61.14,61.15,61.03,61.05,58400.0,58.0036,58.0131,57.8992,57.9182,58400.0
2011-05-11 09:55:00,61.05,61.06,60.99,61.01,34500.0,57.9182,57.9277,57.8613,57.8803,34500.0
2011-05-11 10:00:00,61.01,61.03,60.99,61.01,72800.0,57.8803,57.8992,57.8613,57.8803,72800.0
2011-05-11 10:05:00,60.99,61.08,60.99,61.04,73900.0,57.8613,57.9467,57.8613,57.9087,73900.0
2011-05-11 10:10:00,61.03,61.14,60.98,61.13,48700.0,57.8992,58.0036,57.8518,57.9941,48700.0
2011-05-11 10:15:00,61.13,61.24,61.11,61.24,10400.0,57.9941,58.0985,57.9751,58.0985,10400.0
2011-05-11 10:20:00,61.25,61.31,61.25,61.27,19100.0,58.108,58.1649,58.108,58.1269,19100.0
2011-05-11 10:25:00,61.26,61.27,61.21,61.24,11400.0,58.1174,58.1269,58.07,58.0985,11400.0
2011-05-11 10:30:00,61.23,61.29,61.19,61.28,31900.0,58.089,58.1459,58.051,58.1364,31900.0
2011-05-11 10:35:00,61.28,61.34,61.27,61.28,29700.0,58.1364,58.1933,58.1269,58.1364,29700.0
2011-05-11 10:40:00,61.26,61.36,61.26,61.33,21600.0,58.1174,58.2123,58.1174,58.1839,21600.0
2011-05-11 10:45:00,61.32,61.4,61.31,61.34,17000.0,58.1744,58.2503,58.1649,58.1933,17000.0
2011-05-11 10:50:00,61.34,61.37,61.31,61.36,9400.0,58.1933,58.2218,58.1649,58.2123,9400.0
2011-05-11 10:55:00,61.36,61.41,61.34,61.4,18400.0,58.2123,58.2597,58.1933,58.2503,18400.0
2011-05-11 11:00:00,61.4,61.41,61.36,61.41,11600.0,58.2503,58.2597,58.2123,58.2597,11600.0
2011-05-11 11:05:00,61.41,61.42,61.37,61.41,14000.0,58.2597,58.2692,58.2218,58.2597,14000.0
2011-05-11 11:10:00,61.41,61.42,61.35,61.37,5700.0,58.2597,58.2692,58.2028,58.2218,5700.0
2011-05-11 11:15:00,61.36,61.44,61.34,61.44,12000.0,58.2123,58.2882,58.1933,58.2882,12000.0
2011-05-11 11:20:00,61.44,61.5,61.43,61.5,19500.0,58.2882,58.3451,58.2787,58.3451,19500.0
2011-05-11 11:25:00,61.49,61.55,61.49,61.53,41100.0,58.3356,58.3926,58.3356,58.3736,41100.0
2011-05-11 11:30:00,61.54,61.57,61.54,61.54,26500.0,58.3831,58.4115,58.3831,58.3831,26500.0
2011-05-11 11:35:00,61.54,61.58,61.5,61.53,32600.0,58.3831,58.421,58.3451,58.3736,32600.0
2011-05-11 11:40:00,61.53,61.54,61.51,61.54,17400.0,58.3736,58.3831,58.3546,58.3831,17400.0
2011-05-11 11:45:00,61.53,61.54,61.49,61.5,22400.0,58.3736,58.3831,58.3356,58.3451,22400.0
2011-05-11 11:50:00,61.5,61.53,61.49,61.5,21600.0,58.3451,58.3736,58.3356,58.3451,21600.0
2011-05-11 11:55:00,61.5,61.51,61.41,61.42,39500.0,58.3451,58.3546,58.2597,58.2692,39500.0
2011-05-11 12:00:00,61.41,61.41,61.19,61.2,39900.0,58.2597,58.2597,58.051,58.0605,39900.0
2011-05-11 12:05:00,61.19,61.19,61.14,61.17,41800.0,58.051,58.051,58.0036,58.0321,41800.0
2011-05-11 12:10:00,61.16,61.17,61.04,61.04,30700.0,58.0226,58.0321,57.9087,57.9087,30700.0
2011-05-11 12:15:00,61.05,61.07,60.88,60.99,55700.0,57.9182,57.9372,57.7569,57.8613,55700.0
2011-05-11 12:20:00,60.98,61.04,60.97,60.99,20900.0,57.8518,57.9087,57.8423,57.8613,20900.0
2011-05-11 12:25:00,61.0,61.08,60.96,61.05,48000.0,57.8708,57.9467,57.8328,57.9182,48000.0
2011-05-11 12:30:00,61.05,61.08,61.04,61.06,25400.0,57.9182,57.9467,57.9087,57.9277,25400.0
2011-05-11 12:35:00,61.07,61.18,61.07,61.12,11400.0,57.9372,58.0415,57.9372,57.9846,11400.0
2011-05-11 12:40:00,61.12,61.17,61.11,61.16,11600.0,57.9846,58.0321,57.9751,58.0226,11600.0
2011-05-11 12:45:00,61.17,61.17,61.05,61.08,22200.0,58.0321,58.0321,57.9182,57.9467,22200.0
2011-05-11 12:50:00,61.08,61.16,61.06,61.16,8300.0,57.9467,58.0226,57.9277,58.0226,8300.0
2011-05-11 12:55:00,61.16,61.19,61.12,61.19,32100.0,58.0226,58.051,57.9846,58.051,32100.0
2011-05-11 13:00:00,61.19,61.2,61.13,61.14,10400.0,58.051,58.0605,57.9941,58.0036,10400.0
2011-05-11 13:05:00,61.14,61.14,61.05,61.05,10900.0,58.0036,58.0036,57.9182,57.9182,10900.0
2011-05-11 13:10:00,61.05,61.08,61.03,61.07,17500.0,57.9182,57.9467,57.8992,57.9372,17500.0
2011-05-11 13:15:00,61.07,61.08,61.05,61.05,12900.0,57.9372,57.9467,57.9182,57.9182,12900.0
2011-05-11 13:20:00,61.06,61.1,61.05,61.09,16700.0,57.9277,57.9657,57.9182,57.9562,16700.0
2011-05-11 13:25:00,61.1,61.13,61.05,61.07,29200.0,57.9657,57.9941,57.9182,57.9372,29200.0
2011-05-11 13:30:00,61.08,61.08,61.04,61.06,34900.0,57.9467,57.9467,57.9087,57.9277,34900.0
2011-05-11 13:35:00,61.06,61.07,60.98,61.05,41400.0,57.9277,57.9372,57.8518,57.9182,41400.0
2011-05-11 13:40:00,61.04,61.12,61.01,61.1,14400.0,57.9087,57.9846,57.8803,57.9657,14400.0
2011-05-11 13:45:00,61.12,61.16,61.1,61.1,29000.0,57.9846,58.0226,57.9657,57.9657,29000.0
2011-05-11 13:50:00,61.11,61.15,61.11,61.11,8100.0,57.9751,58.0131,57.9751,57.9751,8100.0
2011-05-11 13:55:00,61.1,61.12,61.04,61.1,30500.0,57.9657,57.9846,57.9087,57.9657,30500.0
2011-05-11 14:00:00,61.1,61.16,61.09,61.1,15500.0,57.9657,58.0226,57.9562,57.9657,15500.0
2011-05-11 14:05:00,61.11,61.18,61.09,61.1,27400.0,57.9751,58.0415,57.9562,57.9657,27400.0
2011-05-11 14:10:00,61.1,61.12,61.07,61.07,18700.0,57.9657,57.9846,57.9372,57.9372,18700.0
2011-05-11 14:15:00,61.09,61.13,61.08,61.1,16900.0,57.9562,57.9941,57.9467,57.9657,16900.0
2011-05-11 14:20:00,61.1,61.1,61.03,61.05,16000.0,57.9657,57.9657,57.8992,57.9182,16000.0
2011-05-11 14:25:00,61.05,61.05,61.01,61.03,18100.0,57.9182,57.9182,57.8803,57.8992,18100.0
2011-05-11 14:30:00,61.03,61.09,61.02,61.06,15200.0,57.8992,57.9562,57.8898,57.9277,15200.0
2011-05-11 14:35:00,61.07,61.11,61.05,61.11,21800.0,57.9372,57.9751,57.9182,57.9751,21800.0
2011-05-11 14:40:00,61.12,61.17,61.11,61.12,20000.0,57.9846,58.0321,57.9751,57.9846,20000.0
2011-05-11 14:45:00,61.12,61.16,61.09,61.14,21800.0,57.9846,58.0226,57.9562,58.0036,21800.0
2011-05-11 14:50:00,61.13,61.2,61.11,61.18,30600.0,57.9941,58.0605,57.9751,58.0415,30600.0
2011-05-11 14:55:00,61.18,61.23,61.16,61.16,30000.0,58.0415,58.089,58.0226,58.0226,30000.0
2011-05-11 15:00:00,61.16,61.2,61.14,61.19,40000.0,58.0226,58.0605,58.0036,58.051,40000.0
2011-05-11 15:05:00,61.2,61.25,61.18,61.25,33300.0,58.0605,58.108,58.0415,58.108,33300.0
2011-05-11 15:10:00,61.25,61.28,61.23,61.26,25200.0,58.108,58.1364,58.089,58.1174,25200.0
2011-05-11 15:15:00,61.26,61.29,61.22,61.22,25200.0,58.1174,58.1459,58.0795,58.0795,25200.0
2011-05-11 15:20:00,61.22,61.3,61.21,61.28,23000.0,58.0795,58.1554,58.07,58.1364,23000.0
2011-05-11 15:25:00,61.27,61.29,61.24,61.29,24600.0,58.1269,58.1459,58.0985,58.1459,24600.0
2011-05-11 15:30:00,61.29,61.31,61.19,61.2,57400.0,58.1459,58.1649,58.051,58.0605,57400.0
2011-05-11 15:35:00,61.2,61.21,61.09,61.11,71800.0,58.0605,58.07,57.9562,57.9751,71800.0
2011-05-11 15:40:00,61.11,61.18,61.08,61.18,34900.0,57.9751,58.0415,57.9467,58.0415,34900.0
2011-05-11 15:45:00,61.18,61.3,61.16,61.27,65300.0,58.0415,58.1554,58.0226,58.1269,65300.0
2011-05-11 15:50:00,61.27,61.37,61.23,61.36,33600.0,58.1269,58.2218,58.089,58.2123,33600.0
2011-05-11 15:55:00,61.35,61.4,61.32,61.32,83700.0,58.2028,58.2503,58.1744,58.1744,83700.0
2011-05-12 09:30:00,61.17,61.2,60.93,61.14,55700.0,58.0321,58.0605,57.8044,58.0036,55700.0
2011-05-12 09:35:00,61.14,61.21,60.88,60.94,19500.0,58.0036,58.07,57.7569,57.8139,19500.0
2011-05-12 09:40:00,60.94,61.01,60.88,60.94,16900.0,57.8139,57.8803,57.7569,57.8139,16900.0
2011-05-12 09:45:00,60.9,61.05,60.87,61.05,27000.0,57.7759,57.9182,57.7475,57.9182,27000.0
2011-05-12 09:50:00,61.03,61.11,60.99,61.09,26400.0,57.8992,57.9751,57.8613,57.9562,26400.0
2011-05-12 09:55:00,61.09,61.1,60.99,61.08,15200.0,57.9562,57.9657,57.8613,57.9467,15200.0
2011-05-12 10:00:00,61.1,61.16,60.96,61.01,64800.0,57.9657,58.0226,57.8328,57.8803,64800.0
2011-05-12 10:05:00,61.01,61.08,60.93,61.08,34300.0,57.8803,57.9467,57.8044,57.9467,34300.0
2011-05-12 10:10:00,61.08,61.3,61.07,61.25,55300.0,57.9467,58.1554,57.9372,58.108,55300.0
2011-05-12 10:15:00,61.26,61.28,61.2,61.21,24200.0,58.1174,58.1364,58.0605,58.07,24200.0
2011-05-12 10:20:00,61.2,61.26,61.15,61.17,21800.0,58.0605,58.1174,58.0131,58.0321,21800.0
2011-05-12 10:25:00,61.18,61.25,61.16,61.18,16700.0,58.0415,58.108,58.0226,58.0415,16700.0
2011-05-12 10:30:00,61.2,61.25,61.16,61.21,36200.0,58.0605,58.108,58.0226,58.07,36200.0
2011-05-12 10:35:00,61.22,61.23,61.1,61.12,16300.0,58.0795,58.089,57.9657,57.9846,16300.0
2011-05-12 10:40:00,61.14,61.19,61.12,61.13,13600.0,58.0036,58.051,57.9846,57.9941,13600.0
2011-05-12 10:45:00,61.12,61.15,61.08,61.14,9300.0,57.9846,58.0131,57.9467,58.0036,9300.0
2011-05-12 10:50:00,61.14,61.14,61.04,61.09,12100.0,58.0036,58.0036,57.9087,57.9562,12100.0
2011-05-12 10:55:00,61.09,61.18,61.09,61.18,11400.0,57.9562,58.0415,57.9562,58.0415,11400.0
2011-05-12 11:00:00,61.17,61.2,61.1,61.19,18500.0,58.0321,58.0605,57.9657,58.051,18500.0
2011-05-12 11:05:00,61.18,61.21,61.16,61.19,20800.0,58.0415,58.07,58.0226,58.051,20800.0
2011-05-12 11:10:00,61.18,61.26,61.18,61.25,17600.0,58.0415,58.1174,58.0415,58.108,17600.0
2011-05-12 11:15:00,61.25,61.28,61.24,61.28,12200.0,58.108,58.1364,58.0985,58.1364,12200.0
2011-05-12 11:20:00,61.27,61.31,61.25,61.3,15000.0,58.1269,58.1649,58.108,58.1554,15000.0
2011-05-12 11:25:00,61.31,61.33,61.28,61.29,25200.0,58.1649,58.1839,58.1364,58.1459,25200.0
2011-05-12 11:30:00,61.28,61.38,61.28,61.33,20000.0,58.1364,58.2313,58.1364,58.1839,20000.0
2011-05-12 11:35:00,61.34,61.43,61.34,61.42,59200.0,58.1933,58.2787,58.1933,58.2692,59200.0
2011-05-12 11:40:00,61.43,61.48,61.39,61.39,27700.0,58.2787,58.3262,58.2408,58.2408,27700.0
2011-05-12 11:45:00,61.38,61.43,61.36,61.4,13000.0,58.2313,58.2787,58.2123,58.2503,13000.0
2011-05-12 11:50:00,61.41,61.48,61.4,61.47,18000.0,58.2597,58.3262,58.2503,58.3167,18000.0
2011-05-12 11:55:00,61.46,61.46,61.39,61.41,15400.0,58.3072,58.3072,58.2408,58.2597,15400.0
2011-05-12 12:00:00,61.41,61.42,61.36,61.39,13100.0,58.2597,58.2692,58.2123,58.2408,13100.0
2011-05-12 12:05:00,61.38,61.4,61.34,61.4,20800.0,58.2313,58.2503,58.1933,58.2503,20800.0
2011-05-12 12:10:00,61.39,61.49,61.39,61.48,24300.0,58.2408,58.3356,58.2408,58.3262,24300.0
2011-05-12 12:15:00,61.48,61.5,61.42,61.43,108700.0,58.3262,58.3451,58.2692,58.2787,108700.0
2011-05-12 12:20:00,61.42,61.46,61.41,61.45,10100.0,58.2692,58.3072,58.2597,58.2977,10100.0
2011-05-12 12:25:00,61.45,61.46,61.4,61.41,6000.0,58.2977,58.3072,58.2503,58.2597,6000.0
2011-05-12 12:30:00,61.42,61.45,61.42,61.44,7600.0,58.2692,58.2977,58.2692,58.2882,7600.0
2011-05-12 12:35:00,61.44,61.47,61.42,61.47,13600.0,58.2882,58.3167,58.2692,58.3167,13600.0
2011-05-12 12:40:00,61.47,61.47,61.39,61.39,12600.0,58.3167,58.3167,58.2408,58.2408,12600.0
2011-05-12 12:45:00,61.4,61.44,61.4,61.43,9000.0,58.2503,58.2882,58.2503,58.2787,9000.0
2011-05-12 12:50:00,61.43,61.45,61.42,61.44,12500.0,58.2787,58.2977,58.2692,58.2882,12500.0
2011-05-12 12:55:00,61.44,61.5,61.43,61.48,65400.0,58.2882,58.3451,58.2787,58.3262,65400.0
2011-05-12 13:00:00,61.49,61.65,61.49,61.65,30700.0,58.3356,58.4874,58.3356,58.4874,30700.0
2011-05-12 13:05:00,61.65,61.69,61.61,61.65,29600.0,58.4874,58.5254,58.4495,58.4874,29600.0
2011-05-12 13:10:00,61.66,61.66,61.6,61.6,18300.0,58.4969,58.4969,58.44,58.44,18300.0
2011-05-12 13:15:00,61.61,61.7,61.61,61.67,27000.0,58.4495,58.5349,58.4495,58.5064,27000.0
2011-05-12 13:20:00,61.67,61.78,61.67,61.77,39300.0,58.5064,58.6108,58.5064,58.6013,39300.0
2011-05-12 13:25:00,61.77,61.77,61.69,61.69,4400.0,58.6013,58.6013,58.5254,58.5254,4400.0
2011-05-12 13:30:00,61.69,61.77,61.67,61.77,22000.0,58.5254,58.6013,58.5064,58.6013,22000.0
2011-05-12 13:35:00,61.76,61.8,61.76,61.79,15500.0,58.5918,58.6297,58.5918,58.6203,15500.0
2011-05-12 13:40:00,61.78,61.78,61.7,61.73,6900.0,58.6108,58.6108,58.5349,58.5633,6900.0
2011-05-12 13:45:00,61.73,61.77,61.69,61.74,9700.0,58.5633,58.6013,58.5254,58.5728,9700.0
2011-05-12 13:50:00,61.76,61.81,61.76,61.8,21200.0,58.5918,58.6392,58.5918,58.6297,21200.0
2011-05-12 13:55:00,61.8,61.83,61.76,61.76,27500.0,58.6297,58.6582,58.5918,58.5918,27500.0
2011-05-12 14:00:00,61.76,61.82,61.76,61.79,12300.0,58.5918,58.6487,58.5918,58.6203,12300.0
2011-05-12 14:05:00,61.78,61.9,61.78,61.85,23100.0,58.6108,58.7246,58.6108,58.6772,23100.0
2011-05-12 14:10:00,61.85,61.86,61.78,61.8,10800.0,58.6772,58.6867,58.6108,58.6297,10800.0
2011-05-12 14:15:00,61.8,61.8,61.72,61.77,16900.0,58.6297,58.6297,58.5538,58.6013,16900.0
2011-05-12 14:20:00,61.77,61.8,61.76,61.79,9900.0,58.6013,58.6297,58.5918,58.6203,9900.0
2011-05-12 14:25:00,61.79,61.83,61.79,61.79,16300.0,58.6203,58.6582,58.6203,58.6203,16300.0
2011-05-12 14:30:00,61.79,61.8,61.72,61.73,13600.0,58.6203,58.6297,58.5538,58.5633,13600.0
2011-05-12 14:35:00,61.72,61.77,61.72,61.76,9100.0,58.5538,58.6013,58.5538,58.5918,9100.0
2011-05-12 14:40:00,61.76,61.76,61.73,61.74,10400.0,58.5918,58.5918,58.5633,58.5728,10400.0
2011-05-12 14:45:00,61.75,61.77,61.73,61.74,15000.0,58.5823,58.6013,58.5633,58.5728,15000.0
2011-05-12 14:50:00,61.74,61.75,61.63,61.64,22300.0,58.5728,58.5823,58.4685,58.478,22300.0
2011-05-12 14:55:00,61.65,61.68,61.61,61.68,16600.0,58.4874,58.5159,58.4495,58.5159,16600.0
2011-05-12 15:00:00,61.68,61.71,61.65,61.66,29200.0,58.5159,58.5444,58.4874,58.4969,29200.0
2011-05-12 15:05:00,61.66,61.72,61.66,61.71,21300.0,58.4969,58.5538,58.4969,58.5444,21300.0
2011-05-12 15:10:00,61.71,61.77,61.71,61.76,20900.0,58.5444,58.6013,58.5444,58.5918,20900.0
2011-05-12 15:15:00,61.77,61.82,61.76,61.81,28300.0,58.6013,58.6487,58.5918,58.6392,28300.0
2011-05-12 15:20:00,61.8,61.81,61.7,61.7,25600.0,58.6297,58.6392,58.5349,58.5349,25600.0
2011-05-12 15:25:00,61.7,61.74,61.68,61.7,19700.0,58.5349,58.5728,58.5159,58.5349,19700.0
2011-05-12 15:30:00,61.7,61.71,61.62,61.65,54900.0,58.5349,58.5444,58.459,58.4874,54900.0
2011-05-12 15:35:00,61.66,61.67,61.6,61.66,41300.0,58.4969,58.5064,58.44,58.4969,41300.0
2011-05-12 15:40:00,61.66,61.68,61.61,61.67,34400.0,58.4969,58.5159,58.4495,58.5064,34400.0
2011-05-12 15:45:00,61.67,61.7,61.63,61.66,67100.0,58.5064,58.5349,58.4685,58.4969,67100.0
2011-05-12 15:50:00,61.67,61.75,61.67,61.75,66600.0,58.5064,58.5823,58.5064,58.5823,66600.0
2011-05-12 15:55:00,61.74,61.75,61.64,61.68,76600.0,58.5728,58.5823,58.478,58.5159,76600.0
2011-05-13 09:30:00,61.83,62.0,61.83,61.96,151200.0,58.6582,58.8195,58.6582,58.7815,151200.0
2011-05-13 09:35:00,61.97,62.25,61.92,62.19,135900.0,58.791,59.0567,58.7436,58.9997,135900.0
2011-05-13 09:40:00,62.21,62.36,62.15,62.33,41800.0,59.0187,59.161,58.9618,59.1326,41800.0
2011-05-13 09:45:00,62.34,62.4,62.19,62.26,446400.0,59.142,59.199,58.9997,59.0661,446400.0
2011-05-13 09:50:00,62.26,62.27,62.12,62.27,23100.0,59.0661,59.0756,58.9333,59.0756,23100.0
2011-05-13 09:55:00,62.26,62.33,62.05,62.11,31900.0,59.0661,59.1326,58.8669,58.9238,31900.0
2011-05-13 10:00:00,62.1,62.13,62.01,62.05,28700.0,58.9144,58.9428,58.829,58.8669,28700.0
2011-05-13 10:05:00,62.07,62.09,61.9,61.94,39800.0,58.8859,58.9049,58.7246,58.7626,39800.0
2011-05-13 10:10:00,61.96,62.0,61.9,61.97,25200.0,58.7815,58.8195,58.7246,58.791,25200.0
2011-05-13 10:15:00,61.96,62.02,61.9,61.93,26600.0,58.7815,58.8385,58.7246,58.7531,26600.0
2011-05-13 10:20:00,61.97,61.98,61.91,61.94,20400.0,58.791,58.8005,58.7341,58.7626,20400.0
2011-05-13 10:25:00,61.94,62.0,61.91,61.96,12500.0,58.7626,58.8195,58.7341,58.7815,12500.0
2011-05-13 10:30:00,61.94,62.0,61.92,61.99,27900.0,58.7626,58.8195,58.7436,58.81,27900.0
2011-05-13 10:35:00,62.0,62.0,61.9,61.94,17300.0,58.8195,58.8195,58.7246,58.7626,17300.0
2011-05-13 10:40:00,61.94,61.96,61.91,61.91,15600.0,58.7626,58.7815,58.7341,58.7341,15600.0
2011-05-13 10:45:00,61.9,62.0,61.83,62.0,36000.0,58.7246,58.8195,58.6582,58.8195,36000.0
2011-05-13 10:50:00,62.0,62.0,61.91,61.92,21100.0,58.8195,58.8195,58.7341,58.7436,21100.0
2011-05-13 10:55:00,61.91,61.93,61.84,61.85,15600.0,58.7341,58.7531,58.6677,58.6772,15600.0
2011-05-13 11:00:00,61.85,61.89,61.77,61.77,53300.0,58.6772,58.7151,58.6013,58.6013,53300.0
2011-05-13 11:05:00,61.76,61.77,61.66,61.68,17800.0,58.5918,58.6013,58.4969,58.5159,17800.0
2011-05-13 11:10:00,61.69,61.69,61.57,61.65,15300.0,58.5254,58.5254,58.4115,58.4874,15300.0
2011-05-13 11:15:00,61.64,61.69,61.57,61.58,16500.0,58.478,58.5254,58.4115,58.421,16500.0
2011-05-13 11:20:00,61.58,61.6,61.48,61.54,20000.0,58.421,58.44,58.3262,58.3831,20000.0
2011-05-13 11:25:00,61.55,61.72,61.54,61.65,26000.0,58.3926,58.5538,58.3831,58.4874,26000.0
2011-05-13 11:30:00,61.64,61.73,61.63,61.7,21500.0,58.478,58.5633,58.4685,58.5349,21500.0
2011-05-13 11:35:00,61.7,61.78,61.7,61.74,19100.0,58.5349,58.6108,58.5349,58.5728,19100.0
2011-05-13 11:40:00,61.74,61.77,61.68,61.72,14700.0,58.5728,58.6013,58.5159,58.5538,14700.0
2011-05-13 11:45:00,61.72,61.75,61.68,61.71,46200.0,58.5538,58.5823,58.5159,58.5444,46200.0
2011-05-13 11:50:00,61.71,61.72,61.6,61.6,27400.0,58.5444,58.5538,58.44,58.44,27400.0
2011-05-13 11:55:00,61.61,61.62,61.49,61.54,27100.0,58.4495,58.459,58.3356,58.3831,27100.0
2011-05-13 12:00:00,61.55,61.57,61.48,61.54,37500.0,58.3926,58.4115,58.3262,58.3831,37500.0
2011-05-13 12:05:00,61.54,61.58,61.47,61.48,22700.0,58.3831,58.421,58.3167,58.3262,22700.0
2011-05-13 12:10:00,61.48,61.53,61.32,61.32,24300.0,58.3262,58.3736,58.1744,58.1744,24300.0
2011-05-13 12:15:00,61.29,61.37,61.27,61.33,25100.0,58.1459,58.2218,58.1269,58.1839,25100.0
2011-05-13 12:20:00,61.33,61.35,61.27,61.35,15300.0,58.1839,58.2028,58.1269,58.2028,15300.0
2011-05-13 12:25:00,61.35,61.42,61.33,61.41,12900.0,58.2028,58.2692,58.1839,58.2597,12900.0
2011-05-13 12:30:00,61.4,61.47,61.38,61.43,9800.0,58.2503,58.3167,58.2313,58.2787,9800.0
2011-05-13 12:35:00,61.42,61.5,61.41,61.48,13100.0,58.2692,58.3451,58.2597,58.3262,13100.0
2011-05-13 12:40:00,61.47,61.47,61.39,61.42,11400.0,58.3167,58.3167,58.2408,58.2692,11400.0
2011-05-13 12:45:00,61.41,61.5,61.41,61.48,10700.0,58.2597,58.3451,58.2597,58.3262,10700.0
2011-05-13 12:50:00,61.49,61.56,61.49,61.54,29400.0,58.3356,58.4021,58.3356,58.3831,29400.0
2011-05-13 12:55:00,61.55,61.57,61.48,61.53,12400.0,58.3926,58.4115,58.3262,58.3736,12400.0
2011-05-13 13:00:00,61.53,61.57,61.46,61.54,30300.0,58.3736,58.4115,58.3072,58.3831,30300.0
2011-05-13 13:05:00,61.55,61.56,61.45,61.53,12500.0,58.3926,58.4021,58.2977,58.3736,12500.0
2011-05-13 13:10:00,61.53,61.61,61.53,61.59,16300.0,58.3736,58.4495,58.3736,58.4305,16300.0
2011-05-13 13:15:00,61.58,61.6,61.53,61.56,15700.0,58.421,58.44,58.3736,58.4021,15700.0
2011-05-13 13:20:00,61.56,61.61,61.56,61.58,8400.0,58.4021,58.4495,58.4021,58.421,8400.0
2011-05-13 13:25:00,61.58,61.58,61.46,61.49,9000.0,58.421,58.421,58.3072,58.3356,9000.0
2011-05-13 13:30:00,61.5,61.55,61.49,61.54,9500.0,58.3451,58.3926,58.3356,58.3831,9500.0
2011-05-13 13:35:00,61.54,61.58,61.53,61.53,23600.0,58.3831,58.421,58.3736,58.3736,23600.0
2011-05-13 13:40:00,61.53,61.56,61.51,61.54,16400.0,58.3736,58.4021,58.3546,58.3831,16400.0
2011-05-13 13:45:00,61.54,61.62,61.54,61.6,17200.0,58.3831,58.459,58.3831,58.44,17200.0
2011-05-13 13:50:00,61.6,61.65,61.6,61.61,28100.0,58.44,58.4874,58.44,58.4495,28100.0
2011-05-13 13:55:00,61.6,61.66,61.6,61.61,23300.0,58.44,58.4969,58.44,58.4495,23300.0
2011-05-13 14:00:00,61.61,61.66,61.6,61.64,21000.0,58.4495,58.4969,58.44,58.478,21000.0
2011-05-13 14:05:00,61.66,61.73,61.65,61.73,80500.0,58.4969,58.5633,58.4874,58.5633,80500.0
2011-05-13 14:10:00,61.73,61.75,61.7,61.74,31500.0,58.5633,58.5823,58.5349,58.5728,31500.0
2011-05-13 14:15:00,61.74,61.81,61.71,61.8,55800.0,58.5728,58.6392,58.5444,58.6297,55800.0
2011-05-13 14:20:00,61.8,61.9,61.8,61.89,47700.0,58.6297,58.7246,58.6297,58.7151,47700.0
2011-05-13 14:25:00,61.89,61.93,61.88,61.92,38900.0,58.7151,58.7531,58.7056,58.7436,38900.0
2011-05-13 14:30:00,61.93,62.0,61.93,61.98,24400.0,58.7531,58.8195,58.7531,58.8005,24400.0
2011-05-13 14:35:00,61.97,61.98,61.9,61.94,10700.0,58.791,58.8005,58.7246,58.7626,10700.0
2011-05-13 14:40:00,61.94,61.98,61.93,61.94,16100.0,58.7626,58.8005,58.7531,58.7626,16100.0
2011-05-13 14:45:00,61.93,61.95,61.87,61.93,22200.0,58.7531,58.772,58.6962,58.7531,22200.0
2011-05-13 14:50:00,61.93,61.96,61.88,61.94,19100.0,58.7531,58.7815,58.7056,58.7626,19100.0
2011-05-13 14:55:00,61.93,61.94,61.82,61.85,18600.0,58.7531,58.7626,58.6487,58.6772,18600.0
2011-05-13 15:00:00,61.85,61.87,61.81,61.82,23200.0,58.6772,58.6962,58.6392,58.6487,23200.0
2011-05-13 15:05:00,61.84,61.92,61.83,61.92,24200.0,58.6677,58.7436,58.6582,58.7436,24200.0
2011-05-13 15:10:00,61.91,61.97,61.91,61.95,20100.0,58.7341,58.791,58.7341,58.772,20100.0
2011-05-13 15:15:00,61.95,61.96,61.9,61.9,19900.0,58.772,58.7815,58.7246,58.7246,19900.0
2011-05-13 15:20:00,61.9,61.95,61.89,61.92,25000.0,58.7246,58.772,58.7151,58.7436,25000.0
2011-05-13 15:25:00,61.92,61.92,61.79,61.89,30700.0,58.7436,58.7436,58.6203,58.7151,30700.0
2011-05-13 15:30:00,61.89,61.94,61.87,61.94,33600.0,58.7151,58.7626,58.6962,58.7626,33600.0
2011-05-13 15:35:00,61.94,61.98,61.91,61.92,47600.0,58.7626,58.8005,58.7341,58.7436,47600.0
2011-05-13 15:40:00,61.92,61.93,61.88,61.91,31100.0,58.7436,58.7531,58.7056,58.7341,31100.0
2011-05-13 15:45:00,61.92,61.95,61.87,61.95,67700.0,58.7436,58.772,58.6962,58.772,67700.0
2011-05-13 15:50:00,61.94,61.95,61.85,61.92,59800.0,58.7626,58.772,58.6772,58.7436,59800.0
2011-05-13 15:55:00,61.92,61.93,61.87,61.89,64200.0,58.7436,58.7531,58.6962,58.7151,64200.0
2011-05-16 09:30:00,61.88,61.88,61.5,61.62,35700.0,58.7056,58.7056,58.3451,58.459,35700.0
2011-05-16 09:35:00,61.63,61.75,61.63,61.69,20400.0,58.4685,58.5823,58.4685,58.5254,20400.0
2011-05-16 09:40:00,61.66,61.83,61.66,61.82,18300.0,58.4969,58.6582,58.4969,58.6487,18300.0
2011-05-16 09:45:00,61.82,62.04,61.73,61.99,43100.0,58.6487,58.8574,58.5633,58.81,43100.0
2011-05-16 09:50:00,61.97,61.99,61.84,61.98,41100.0,58.791,58.81,58.6677,58.8005,41100.0
2011-05-16 09:55:00,61.99,62.02,61.91,62.0,19800.0,58.81,58.8385,58.7341,58.8195,19800.0
2011-05-16 10:00:00,62.0,62.08,61.96,61.98,22500.0,58.8195,58.8954,58.7815,58.8005,22500.0
2011-05-16 10:05:00,61.98,62.08,61.93,62.04,15500.0,58.8005,58.8954,58.7531,58.8574,15500.0
2011-05-16 10:10:00,62.05,62.11,62.05,62.11,17500.0,58.8669,58.9238,58.8669,58.9238,17500.0
2011-05-16 10:15:00,62.1,62.12,62.07,62.1,16000.0,58.9144,58.9333,58.8859,58.9144,16000.0
2011-05-16 10:20:00,62.11,62.22,62.09,62.21,41800.0,58.9238,59.0282,58.9049,59.0187,41800.0
2011-05-16 10:25:00,62.2,62.35,62.1,62.29,77400.0,59.0092,59.1515,58.9144,59.0946,77400.0
2011-05-16 10:30:00,62.29,62.41,62.29,62.39,74500.0,59.0946,59.2085,59.0946,59.1895,74500.0
2011-05-16 10:35:00,62.38,62.42,62.36,62.37,37800.0,59.18,59.2179,59.161,59.1705,37800.0
2011-05-16 10:40:00,62.37,62.41,62.37,62.4,33600.0,59.1705,59.2085,59.1705,59.199,33600.0
2011-05-16 10:45:00,62.4,62.42,62.29,62.32,52600.0,59.199,59.2179,59.0946,59.1231,52600.0
2011-05-16 10:50:00,62.33,62.45,62.33,62.44,32300.0,59.1326,59.2464,59.1326,59.2369,32300.0
2011-05-16 10:55:00,62.44,62.55,62.44,62.55,55000.0,59.2369,59.3413,59.2369,59.3413,55000.0
2011-05-16 11:00:00,62.55,62.58,62.5,62.51,31600.0,59.3413,59.3697,59.2938,59.3033,31600.0
2011-05-16 11:05:00,62.51,62.65,62.51,62.59,39400.0,59.3033,59.4361,59.3033,59.3792,39400.0
2011-05-16 11:10:00,62.61,62.64,62.59,62.61,25400.0,59.3982,59.4267,59.3792,59.3982,25400.0
2011-05-16 11:15:00,62.6,62.63,62.55,62.61,28500.0,59.3887,59.4172,59.3413,59.3982,28500.0
2011-05-16 11:20:00,62.61,62.65,62.61,62.63,19200.0,59.3982,59.4361,59.3982,59.4172,19200.0
2011-05-16 11:25:00,62.63,62.64,62.52,62.55,25800.0,59.4172,59.4267,59.3128,59.3413,25800.0
2011-05-16 11:30:00,62.55,62.61,62.54,62.56,13900.0,59.3413,59.3982,59.3318,59.3508,13900.0
2011-05-16 11:35:00,62.55,62.65,62.54,62.62,13500.0,59.3413,59.4361,59.3318,59.4077,13500.0
2011-05-16 11:40:00,62.62,62.63,62.52,62.61,49100.0,59.4077,59.4172,59.3128,59.3982,49100.0
2011-05-16 11:45:00,62.6,62.61,62.48,62.56,60800.0,59.3887,59.3982,59.2749,59.3508,60800.0
2011-05-16 11:50:00,62.56,62.57,62.42,62.42,36700.0,59.3508,59.3602,59.2179,59.2179,36700.0
2011-05-16 11:55:00,62.42,62.49,62.36,62.37,16100.0,59.2179,59.2843,59.161,59.1705,16100.0
2011-05-16 12:00:00,62.37,62.46,62.36,62.4,41100.0,59.1705,59.2559,59.161,59.199,41100.0
2011-05-16 12:05:00,62.4,62.45,62.39,62.4,17600.0,59.199,59.2464,59.1895,59.199,17600.0
2011-05-16 12:10:00,62.4,62.44,62.39,62.4,22300.0,59.199,59.2369,59.1895,59.199,22300.0
2011-05-16 12:15:00,62.4,62.46,62.4,62.42,16900.0,59.199,59.2559,59.199,59.2179,16900.0
2011-05-16 12:20:00,62.42,62.47,62.41,62.46,13800.0,59.2179,59.2654,59.2085,59.2559,13800.0
2011-05-16 12:25:00,62.47,62.5,62.43,62.49,51100.0,59.2654,59.2938,59.2274,59.2843,51100.0
2011-05-16 12:30:00,62.49,62.56,62.48,62.56,20200.0,59.2843,59.3508,59.2749,59.3508,20200.0
2011-05-16 12:35:00,62.56,62.6,62.51,62.57,31200.0,59.3508,59.3887,59.3033,59.3602,31200.0
2011-05-16 12:40:00,62.58,62.65,62.58,62.6,28600.0,59.3697,59.4361,59.3697,59.3887,28600.0
2011-05-16 12:45:00,62.6,62.61,62.52,62.55,19800.0,59.3887,59.3982,59.3128,59.3413,19800.0
2011-05-16 12:50:00,62.54,62.55,62.46,62.51,20300.0,59.3318,59.3413,59.2559,59.3033,20300.0
2011-05-16 12:55:00,62.51,62.54,62.41,62.46,18300.0,59.3033,59.3318,59.2085,59.2559,18300.0
2011-05-16 13:00:00,62.45,62.45,62.29,62.33,28800.0,59.2464,59.2464,59.0946,59.1326,28800.0
2011-05-16 13:05:00,62.34,62.37,62.28,62.28,27800.0,59.142,59.1705,59.0851,59.0851,27800.0
2011-05-16 13:10:00,62.28,62.31,62.2,62.28,63200.0,59.0851,59.1136,59.0092,59.0851,63200.0
2011-05-16 13:15:00,62.27,62.39,62.24,62.37,36600.0,59.0756,59.1895,59.0472,59.1705,36600.0
2011-05-16 13:20:00,62.37,62.39,62.33,62.38,10400.0,59.1705,59.1895,59.1326,59.18,10400.0
2011-05-16 13:25:00,62.37,62.43,62.35,62.39,15800.0,59.1705,59.2274,59.1515,59.1895,15800.0
2011-05-16 13:30:00,62.38,62.45,62.37,62.45,18300.0,59.18,59.2464,59.1705,59.2464,18300.0
2011-05-16 13:35:00,62.45,62.49,62.42,62.45,34600.0,59.2464,59.2843,59.2179,59.2464,34600.0
2011-05-16 13:40:00,62.45,62.51,62.44,62.51,11000.0,59.2464,59.3033,59.2369,59.3033,11000.0
2011-05-16 13:45:00,62.52,62.55,62.43,62.43,19900.0,59.3128,59.3413,59.2274,59.2274,19900.0
2011-05-16 13:50:00,62.43,62.46,62.4,62.4,14900.0,59.2274,59.2559,59.199,59.199,14900.0
2011-05-16 13:55:00,62.41,62.44,62.36,62.36,22500.0,59.2085,59.2369,59.161,59.161,22500.0
2011-05-16 14:00:00,62.36,62.38,62.3,62.31,23300.0,59.161,59.18,59.1041,59.1136,23300.0
2011-05-16 14:05:00,62.31,62.49,62.31,62.47,38000.0,59.1136,59.2843,59.1136,59.2654,38000.0
2011-05-16 14:10:00,62.47,62.47,62.42,62.45,19600.0,59.2654,59.2654,59.2179,59.2464,19600.0
2011-05-16 14:15:00,62.45,62.5,62.45,62.5,28200.0,59.2464,59.2938,59.2464,59.2938,28200.0
2011-05-16 14:20:00,62.51,62.55,62.5,62.52,28800.0,59.3033,59.3413,59.2938,59.3128,28800.0
2011-05-16 14:25:00,62.53,62.55,62.49,62.49,30200.0,59.3223,59.3413,59.2843,59.2843,30200.0
2011-05-16 14:30:00,62.49,62.52,62.46,62.49,50600.0,59.2843,59.3128,59.2559,59.2843,50600.0
2011-05-16 14:35:00,62.49,62.49,62.33,62.33,36100.0,59.2843,59.2843,59.1326,59.1326,36100.0
2011-05-16 14:40:00,62.33,62.34,62.24,62.24,56000.0,59.1326,59.142,59.0472,59.0472,56000.0
2011-05-16 14:45:00,62.24,62.24,62.17,62.21,68700.0,59.0472,59.0472,58.9808,59.0187,68700.0
2011-05-16 14:50:00,62.22,62.23,62.19,62.19,31900.0,59.0282,59.0377,58.9997,58.9997,31900.0
2011-05-16 14:55:00,62.18,62.25,62.15,62.25,28700.0,58.9902,59.0567,58.9618,59.0567,28700.0
2011-05-16 15:00:00,62.24,62.38,62.24,62.38,48100.0,59.0472,59.18,59.0472,59.18,48100.0
2011-05-16 15:05:00,62.38,62.4,62.35,62.35,34100.0,59.18,59.199,59.1515,59.1515,34100.0
2011-05-16 15:10:00,62.34,62.38,62.31,62.36,25200.0,59.142,59.18,59.1136,59.161,25200.0
2011-05-16 15:15:00,62.36,62.38,62.31,62.31,19800.0,59.161,59.18,59.1136,59.1136,19800.0
2011-05-16 15:20:00,62.31,62.32,62.27,62.3,31400.0,59.1136,59.1231,59.0756,59.1041,31400.0
2011-05-16 15:25:00,62.3,62.35,62.28,62.33,27800.0,59.1041,59.1515,59.0851,59.1326,27800.0
2011-05-16 15:30:00,62.33,62.38,62.33,62.37,36200.0,59.1326,59.18,59.1326,59.1705,36200.0
2011-05-16 15:35:00,62.37,62.4,62.35,62.37,59500.0,59.1705,59.199,59.1515,59.1705,59500.0
2011-05-16 15:40:00,62.37,62.37,62.31,62.33,71700.0,59.1705,59.1705,59.1136,59.1326,71700.0
2011-05-16 15:45:00,62.31,62.34,62.22,62.3,126500.0,59.1136,59.142,59.0282,59.1041,126500.0
2011-05-16 15:50:00,62.3,62.38,62.27,62.38,104000.0,59.1041,59.18,59.0756,59.18,104000.0
2011-05-16 15:55:00,62.38,62.4,62.26,62.33,204100.0,59.18,59.199,59.0661,59.1326,204100.0
2011-05-17 09:30:00,62.05,62.07,61.75,61.87,37400.0,58.8669,58.8859,58.5823,58.6962,37400.0
2011-05-17 09:35:00,61.87,61.94,61.74,61.83,30600.0,58.6962,58.7626,58.5728,58.6582,30600.0
2011-05-17 09:40:00,61.83,61.89,61.77,61.79,28600.0,58.6582,58.7151,58.6013,58.6203,28600.0
2011-05-17 09:45:00,61.77,61.79,61.67,61.67,25000.0,58.6013,58.6203,58.5064,58.5064,25000.0
2011-05-17 09:50:00,61.67,61.74,61.63,61.71,40400.0,58.5064,58.5728,58.4685,58.5444,40400.0
2011-05-17 09:55:00,61.7,61.79,61.68,61.76,31500.0,58.5349,58.6203,58.5159,58.5918,31500.0
2011-05-17 10:00:00,61.73,61.76,61.61,61.65,51600.0,58.5633,58.5918,58.4495,58.4874,51600.0
2011-05-17 10:05:00,61.64,61.67,61.6,61.61,28600.0,58.478,58.5064,58.44,58.4495,28600.0
2011-05-17 10:10:00,61.62,61.71,61.62,61.64,27400.0,58.459,58.5444,58.459,58.478,27400.0
2011-05-17 10:15:00,61.65,61.87,61.65,61.87,33800.0,58.4874,58.6962,58.4874,58.6962,33800.0
2011-05-17 10:20:00,61.84,61.95,61.83,61.95,20300.0,58.6677,58.772,58.6582,58.772,20300.0
2011-05-17 10:25:00,61.95,61.97,61.9,61.95,17400.0,58.772,58.791,58.7246,58.772,17400.0
2011-05-17 10:30:00,61.96,62.02,61.92,61.95,14300.0,58.7815,58.8385,58.7436,58.772,14300.0
2011-05-17 10:35:00,61.93,61.98,61.86,61.86,10900.0,58.7531,58.8005,58.6867,58.6867,10900.0
2011-05-17 10:40:00,61.86,61.9,61.86,61.86,18500.0,58.6867,58.7246,58.6867,58.6867,18500.0
2011-05-17 10:45:00,61.86,61.86,61.68,61.68,16100.0,58.6867,58.6867,58.5159,58.5159,16100.0
2011-05-17 10:50:00,61.67,61.69,61.61,61.69,26900.0,58.5064,58.5254,58.4495,58.5254,26900.0
2011-05-17 10:55:00,61.7,61.8,61.7,61.72,9100.0,58.5349,58.6297,58.5349,58.5538,9100.0
2011-05-17 11:00:00,61.71,61.71,61.61,61.66,15400.0,58.5444,58.5444,58.4495,58.4969,15400.0
2011-05-17 11:05:00,61.66,61.66,61.46,61.48,12800.0,58.4969,58.4969,58.3072,58.3262,12800.0
2011-05-17 11:10:00,61.5,61.58,61.48,61.51,9700.0,58.3451,58.421,58.3262,58.3546,9700.0
2011-05-17 11:15:00,61.52,61.54,61.45,61.48,16700.0,58.3641,58.3831,58.2977,58.3262,16700.0
2011-05-17 11:20:00,61.49,61.49,61.37,61.38,32100.0,58.3356,58.3356,58.2218,58.2313,32100.0
2011-05-17 11:25:00,61.38,61.45,61.36,61.42,24800.0,58.2313,58.2977,58.2123,58.2692,24800.0
2011-05-17 11:30:00,61.41,61.43,61.25,61.27,24400.0,58.2597,58.2787,58.108,58.1269,24400.0
2011-05-17 11:35:00,61.26,61.29,61.16,61.16,16000.0,58.1174,58.1459,58.0226,58.0226,16000.0
2011-05-17 11:40:00,61.17,61.22,61.17,61.2,8800.0,58.0321,58.0795,58.0321,58.0605,8800.0
2011-05-17 11:45:00,61.21,61.33,61.21,61.33,14900.0,58.07,58.1839,58.07,58.1839,14900.0
2011-05-17 11:50:00,61.34,61.44,61.34,61.4,40900.0,58.1933,58.2882,58.1933,58.2503,40900.0
2011-05-17 11:55:00,61.4,61.52,61.38,61.44,52000.0,58.2503,58.3641,58.2313,58.2882,52000.0
2011-05-17 12:00:00,61.45,61.47,61.42,61.44,34500.0,58.2977,58.3167,58.2692,58.2882,34500.0
2011-05-17 12:05:00,61.44,61.44,61.29,61.3,13900.0,58.2882,58.2882,58.1459,58.1554,13900.0
2011-05-17 12:10:00,61.31,61.4,61.31,61.39,10200.0,58.1649,58.2503,58.1649,58.2408,10200.0
2011-05-17 12:15:00,61.39,61.41,61.36,61.37,13400.0,58.2408,58.2597,58.2123,58.2218,13400.0
2011-05-17 12:20:00,61.35,61.44,61.34,61.43,17900.0,58.2028,58.2882,58.1933,58.2787,17900.0
2011-05-17 12:25:00,61.43,61.46,61.41,61.45,8900.0,58.2787,58.3072,58.2597,58.2977,8900.0
2011-05-17 12:30:00,61.45,61.52,61.42,61.5,14500.0,58.2977,58.3641,58.2692,58.3451,14500.0
2011-05-17 12:35:00,61.51,61.55,61.49,61.53,9000.0,58.3546,58.3926,58.3356,58.3736,9000.0
2011-05-17 12:40:00,61.57,61.61,61.54,61.59,10200.0,58.4115,58.4495,58.3831,58.4305,10200.0
2011-05-17 12:45:00,61.6,61.6,61.45,61.46,8400.0,58.44,58.44,58.2977,58.3072,8400.0
2011-05-17 12:50:00,61.45,61.48,61.43,61.44,10700.0,58.2977,58.3262,58.2787,58.2882,10700.0
2011-05-17 12:55:00,61.44,61.44,61.36,61.41,9300.0,58.2882,58.2882,58.2123,58.2597,9300.0
2011-05-17 13:00:00,61.41,61.47,61.4,61.44,8700.0,58.2597,58.3167,58.2503,58.2882,8700.0
2011-05-17 13:05:00,61.45,61.47,61.43,61.47,6200.0,58.2977,58.3167,58.2787,58.3167,6200.0
2011-05-17 13:10:00,61.47,61.49,61.42,61.49,7900.0,58.3167,58.3356,58.2692,58.3356,7900.0
2011-05-17 13:15:00,61.48,61.53,61.48,61.51,10100.0,58.3262,58.3736,58.3262,58.3546,10100.0
2011-05-17 13:20:00,61.5,61.52,61.47,61.51,14700.0,58.3451,58.3641,58.3167,58.3546,14700.0
2011-05-17 13:25:00,61.51,61.53,61.47,61.49,29900.0,58.3546,58.3736,58.3167,58.3356,29900.0
2011-05-17 13:30:00,61.49,61.55,61.47,61.47,10400.0,58.3356,58.3926,58.3167,58.3167,10400.0
2011-05-17 13:35:00,61.48,61.53,61.47,61.49,8600.0,58.3262,58.3736,58.3167,58.3356,8600.0
2011-05-17 13:40:00,61.51,61.6,61.51,61.6,7800.0,58.3546,58.44,58.3546,58.44,7800.0
2011-05-17 13:45:00,61.6,61.63,61.54,61.55,10900.0,58.44,58.4685,58.3831,58.3926,10900.0
2011-05-17 13:50:00,61.54,61.6,61.48,61.48,8200.0,58.3831,58.44,58.3262,58.3262,8200.0
2011-05-17 13:55:00,61.48,61.54,61.47,61.52,11200.0,58.3262,58.3831,58.3167,58.3641,11200.0
2011-05-17 14:00:00,61.52,61.62,61.51,61.59,19700.0,58.3641,58.459,58.3546,58.4305,19700.0
2011-05-17 14:05:00,61.61,61.64,61.6,61.61,14000.0,58.4495,58.478,58.44,58.4495,14000.0
2011-05-17 14:10:00,61.6,61.6,61.55,61.56,8600.0,58.44,58.44,58.3926,58.4021,8600.0
2011-05-17 14:15:00,61.57,61.61,61.54,61.57,20700.0,58.4115,58.4495,58.3831,58.4115,20700.0
2011-05-17 14:20:00,61.57,61.57,61.46,61.47,15200.0,58.4115,58.4115,58.3072,58.3167,15200.0
2011-05-17 14:25:00,61.47,61.53,61.45,61.51,24600.0,58.3167,58.3736,58.2977,58.3546,24600.0
2011-05-17 14:30:00,61.51,61.52,61.45,61.47,24900.0,58.3546,58.3641,58.2977,58.3167,24900.0
2011-05-17 14:35:00,61.46,61.49,61.43,61.48,22900.0,58.3072,58.3356,58.2787,58.3262,22900.0
2011-05-17 14:40:00,61.47,61.49,61.44,61.45,18500.0,58.3167,58.3356,58.2882,58.2977,18500.0
2011-05-17 14:45:00,61.46,61.55,61.46,61.52,20700.0,58.3072,58.3926,58.3072,58.3641,20700.0
2011-05-17 14:50:00,61.52,61.63,61.52,61.63,21000.0,58.3641,58.4685,58.3641,58.4685,21000.0
2011-05-17 14:55:00,61.62,61.74,61.58,61.74,27700.0,58.459,58.5728,58.421,58.5728,27700.0
2011-05-17 15:00:00,61.74,61.78,61.72,61.74,24300.0,58.5728,58.6108,58.5538,58.5728,24300.0
2011-05-17 15:05:00,61.72,61.76,61.65,61.72,17400.0,58.5538,58.5918,58.4874,58.5538,17400.0
2011-05-17 15:10:00,61.73,61.79,61.72,61.74,20100.0,58.5633,58.6203,58.5538,58.5728,20100.0
2011-05-17 15:15:00,61.74,61.74,61.65,61.7,32300.0,58.5728,58.5728,58.4874,58.5349,32300.0
2011-05-17 15:20:00,61.69,61.8,61.68,61.71,44000.0,58.5254,58.6297,58.5159,58.5444,44000.0
2011-05-17 15:25:00,61.71,61.76,61.67,61.73,34300.0,58.5444,58.5918,58.5064,58.5633,34300.0
2011-05-17 15:30:00,61.73,61.78,61.73,61.78,36500.0,58.5633,58.6108,58.5633,58.6108,36500.0
2011-05-17 15:35:00,61.78,61.86,61.77,61.82,40800.0,58.6108,58.6867,58.6013,58.6487,40800.0
2011-05-17 15:40:00,61.82,61.83,61.7,61.7,43700.0,58.6487,58.6582,58.5349,58.5349,43700.0
2011-05-17 15:45:00,61.69,61.86,61.69,61.82,84100.0,58.5254,58.6867,58.5254,58.6487,84100.0
2011-05-17 15:50:00,61.81,61.83,61.76,61.81,70600.0,58.6392,58.6582,58.5918,58.6392,70600.0
2011-05-17 15:55:00,61.81,61.87,61.79,61.86,121000.0,58.6392,58.6962,58.6203,58.6867,121000.0
2011-05-18 09:30:00,62.05,62.24,62.01,62.06,36900.0,58.8669,59.0472,58.829,58.8764,36900.0
2011-05-18 09:35:00,62.05,62.07,61.98,62.04,26900.0,58.8669,58.8859,58.8005,58.8574,26900.0
2011-05-18 09:40:00,62.02,62.28,62.02,62.24,15900.0,58.8385,59.0851,58.8385,59.0472,15900.0
2011-05-18 09:45:00,62.23,62.48,62.21,62.47,39300.0,59.0377,59.2749,59.0187,59.2654,39300.0
2011-05-18 09:50:00,62.48,62.48,62.29,62.29,41300.0,59.2749,59.2749,59.0946,59.0946,41300.0
2011-05-18 09:55:00,62.3,62.38,62.25,62.26,15500.0,59.1041,59.18,59.0567,59.0661,15500.0
2011-05-18 10:00:00,62.25,62.35,62.22,62.33,29500.0,59.0567,59.1515,59.0282,59.1326,29500.0
2011-05-18 10:05:00,62.32,62.4,62.32,62.38,28700.0,59.1231,59.199,59.1231,59.18,28700.0
2011-05-18 10:10:00,62.39,62.46,62.37,62.44,27100.0,59.1895,59.2559,59.1705,59.2369,27100.0
2011-05-18 10:15:00,62.43,62.44,62.35,62.37,27500.0,59.2274,59.2369,59.1515,59.1705,27500.0
2011-05-18 10:20:00,62.37,62.38,62.28,62.35,24800.0,59.1705,59.18,59.0851,59.1515,24800.0
2011-05-18 10:25:00,62.35,62.36,62.33,62.34,10000.0,59.1515,59.161,59.1326,59.142,10000.0
2011-05-18 10:30:00,62.35,62.39,62.35,62.39,22300.0,59.1515,59.1895,59.1515,59.1895,22300.0
2011-05-18 10:35:00,62.39,62.56,62.39,62.53,47600.0,59.1895,59.3508,59.1895,59.3223,47600.0
2011-05-18 10:40:00,62.51,62.52,62.47,62.47,8100.0,59.3033,59.3128,59.2654,59.2654,8100.0
2011-05-18 10:45:00,62.48,62.58,62.47,62.51,19000.0,59.2749,59.3697,59.2654,59.3033,19000.0
2011-05-18 10:50:00,62.52,62.56,62.51,62.53,10700.0,59.3128,59.3508,59.3033,59.3223,10700.0
2011-05-18 10:55:00,62.52,62.57,62.51,62.56,12000.0,59.3128,59.3602,59.3033,59.3508,12000.0
2011-05-18 11:00:00,62.56,62.58,62.49,62.56,44200.0,59.3508,59.3697,59.2843,59.3508,44200.0
2011-05-18 11:05:00,62.56,62.57,62.52,62.53,151700.0,59.3508,59.3602,59.3128,59.3223,151700.0
2011-05-18 11:10:00,62.52,62.54,62.47,62.5,37000.0,59.3128,59.3318,59.2654,59.2938,37000.0
2011-05-18 11:15:00,62.5,62.5,62.44,62.44,32000.0,59.2938,59.2938,59.2369,59.2369,32000.0
2011-05-18 11:20:00,62.44,62.44,62.31,62.31,46500.0,59.2369,59.2369,59.1136,59.1136,46500.0
2011-05-18 11:25:00,62.3,62.31,62.26,62.26,12400.0,59.1041,59.1136,59.0661,59.0661,12400.0
2011-05-18 11:30:00,62.26,62.32,62.26,62.31,9800.0,59.0661,59.1231,59.0661,59.1136,9800.0
2011-05-18 11:35:00,62.3,62.33,62.23,62.23,14500.0,59.1041,59.1326,59.0377,59.0377,14500.0
2011-05-18 11:40:00,62.23,62.23,62.18,62.19,10500.0,59.0377,59.0377,58.9902,58.9997,10500.0
2011-05-18 11:45:00,62.2,62.21,62.14,62.17,9500.0,59.0092,59.0187,58.9523,58.9808,9500.0
2011-05-18 11:50:00,62.15,62.17,62.13,62.13,9200.0,58.9618,58.9808,58.9428,58.9428,9200.0
2011-05-18 11:55:00,62.13,62.14,62.08,62.09,16700.0,58.9428,58.9523,58.8954,58.9049,16700.0
2011-05-18 12:00:00,62.09,62.1,62.06,62.08,11000.0,58.9049,58.9144,58.8764,58.8954,11000.0
2011-05-18 12:05:00,62.08,62.15,62.04,62.15,32100.0,58.8954,58.9618,58.8574,58.9618,32100.0
2011-05-18 12:10:00,62.15,62.3,62.15,62.19,102700.0,58.9618,59.1041,58.9618,58.9997,102700.0
2011-05-18 12:15:00,62.21,62.26,62.21,62.24,18200.0,59.0187,59.0661,59.0187,59.0472,18200.0
2011-05-18 12:20:00,62.23,62.26,62.2,62.25,37900.0,59.0377,59.0661,59.0092,59.0567,37900.0
2011-05-18 12:25:00,62.25,62.31,62.25,62.3,23500.0,59.0567,59.1136,59.0567,59.1041,23500.0
2011-05-18 12:30:00,62.31,62.4,62.3,62.39,56000.0,59.1136,59.199,59.1041,59.1895,56000.0
2011-05-18 12:35:00,62.38,62.38,62.31,62.32,8200.0,59.18,59.18,59.1136,59.1231,8200.0
2011-05-18 12:40:00,62.31,62.32,62.27,62.3,9400.0,59.1136,59.1231,59.0756,59.1041,9400.0
2011-05-18 12:45:00,62.3,62.4,62.3,62.33,29600.0,59.1041,59.199,59.1041,59.1326,29600.0
2011-05-18 12:50:00,62.32,62.32,62.27,62.28,9400.0,59.1231,59.1231,59.0756,59.0851,9400.0
2011-05-18 12:55:00,62.28,62.28,62.26,62.27,9300.0,59.0851,59.0851,59.0661,59.0756,9300.0
2011-05-18 13:00:00,62.25,62.32,62.25,62.31,11000.0,59.0567,59.1231,59.0567,59.1136,11000.0
2011-05-18 13:05:00,62.31,62.38,62.31,62.38,14400.0,59.1136,59.18,59.1136,59.18,14400.0
2011-05-18 13:10:00,62.38,62.4,62.37,62.39,12600.0,59.18,59.199,59.1705,59.1895,12600.0
2011-05-18 13:15:00,62.39,62.42,62.38,62.4,9400.0,59.1895,59.2179,59.18,59.199,9400.0
2011-05-18 13:20:00,62.39,62.39,62.34,62.34,20600.0,59.1895,59.1895,59.142,59.142,20600.0
2011-05-18 13:25:00,62.35,62.35,62.32,62.32,11500.0,59.1515,59.1515,59.1231,59.1231,11500.0
2011-05-18 13:30:00,62.32,62.33,62.31,62.31,6300.0,59.1231,59.1326,59.1136,59.1136,6300.0
2011-05-18 13:35:00,62.32,62.36,62.32,62.33,22300.0,59.1231,59.161,59.1231,59.1326,22300.0
2011-05-18 13:40:00,62.34,62.36,62.32,62.35,35200.0,59.142,59.161,59.1231,59.1515,35200.0
2011-05-18 13:45:00,62.35,62.36,62.34,62.34,10500.0,59.1515,59.161,59.142,59.142,10500.0
2011-05-18 13:50:00,62.35,62.4,62.34,62.4,21700.0,59.1515,59.199,59.142,59.199,21700.0
2011-05-18 13:55:00,62.4,62.47,62.4,62.42,28500.0,59.199,59.2654,59.199,59.2179,28500.0
2011-05-18 14:00:00,62.42,62.42,62.32,62.33,61500.0,59.2179,59.2179,59.1231,59.1326,61500.0
2011-05-18 14:05:00,62.33,62.5,62.32,62.5,24400.0,59.1326,59.2938,59.1231,59.2938,24400.0
2011-05-18 14:10:00,62.5,62.55,62.5,62.53,19300.0,59.2938,59.3413,59.2938,59.3223,19300.0
2011-05-18 14:15:00,62.52,62.53,62.45,62.46,33600.0,59.3128,59.3223,59.2464,59.2559,33600.0
2011-05-18 14:20:00,62.46,62.47,62.39,62.39,13800.0,59.2559,59.2654,59.1895,59.1895,13800.0
2011-05-18 14:25:00,62.4,62.42,62.36,62.37,42600.0,59.199,59.2179,59.161,59.1705,42600.0
2011-05-18 14:30:00,62.37,62.42,62.37,62.4,28900.0,59.1705,59.2179,59.1705,59.199,28900.0
2011-05-18 14:35:00,62.4,62.44,62.3,62.31,47400.0,59.199,59.2369,59.1041,59.1136,47400.0
2011-05-18 14:40:00,62.3,62.37,62.25,62.29,62800.0,59.1041,59.1705,59.0567,59.0946,62800.0
2011-05-18 14:45:00,62.29,62.38,62.29,62.35,28600.0,59.0946,59.18,59.0946,59.1515,28600.0
2011-05-18 14:50:00,62.36,62.43,62.35,62.42,12400.0,59.161,59.2274,59.1515,59.2179,12400.0
2011-05-18 14:55:00,62.43,62.44,62.3,62.31,22100.0,59.2274,59.2369,59.1041,59.1136,22100.0
2011-05-18 15:00:00,62.31,62.38,62.31,62.37,21800.0,59.1136,59.18,59.1136,59.1705,21800.0
2011-05-18 15:05:00,62.37,62.54,62.32,62.46,193500.0,59.1705,59.3318,59.1231,59.2559,193500.0
2011-05-18 15:10:00,62.45,62.69,62.45,62.65,165300.0,59.2464,59.4741,59.2464,59.4361,165300.0
2011-05-18 15:15:00,62.65,62.81,62.56,62.75,206100.0,59.4361,59.5879,59.3508,59.531,206100.0
2011-05-18 15:20:00,62.75,62.98,62.74,62.95,209500.0,59.531,59.7492,59.5215,59.7207,209500.0
2011-05-18 15:25:00,62.94,63.29,62.91,63.11,338200.0,59.7113,60.0433,59.6828,59.8725,338200.0
2011-05-18 15:30:00,63.11,63.14,62.93,62.93,148200.0,59.8725,59.901,59.7018,59.7018,148200.0
2011-05-18 15:35:00,62.93,62.96,62.76,62.95,261700.0,59.7018,59.7302,59.5405,59.7207,261700.0
2011-05-18 15:40:00,62.95,62.97,62.84,62.84,165700.0,59.7207,59.7397,59.6164,59.6164,165700.0
2011-05-18 15:45:00,62.83,62.88,62.71,62.72,324600.0,59.6069,59.6543,59.4931,59.5025,324600.0
2011-05-18 15:50:00,62.72,62.76,62.72,62.74,193800.0,59.5025,59.5405,59.5025,59.5215,193800.0
2011-05-18 15:55:00,62.74,62.83,62.73,62.76,302400.0,59.5215,59.6069,59.512,59.5405,302400.0
2011-05-19 09:30:00,65.0,65.65,64.95,65.57,444600.0,61.6656,62.2822,61.6182,62.2063,444600.0
2011-05-19 09:35:00,65.57,65.82,65.5,65.57,467200.0,62.2063,62.4435,62.1399,62.2063,467200.0
2011-05-19 09:40:00,65.57,65.67,65.5,65.56,227400.0,62.2063,62.3012,62.1399,62.1969,227400.0
2011-05-19 09:45:00,65.56,65.62,65.33,65.34,271700.0,62.1969,62.2538,61.9787,61.9881,271700.0
2011-05-19 09:50:00,65.33,65.5,65.21,65.5,127300.0,61.9787,62.1399,61.8648,62.1399,127300.0
2011-05-19 09:55:00,65.5,65.59,65.4,65.57,86400.0,62.1399,62.2253,62.0451,62.2063,86400.0
2011-05-19 10:00:00,65.55,65.56,65.36,65.41,139500.0,62.1874,62.1969,62.0071,62.0546,139500.0
2011-05-19 10:05:00,65.41,65.42,65.3,65.35,60800.0,62.0546,62.064,61.9502,61.9976,60800.0
2011-05-19 10:10:00,65.37,65.39,65.11,65.19,116200.0,62.0166,62.0356,61.7699,61.8458,116200.0
2011-05-19 10:15:00,65.2,65.2,65.0,65.05,105800.0,61.8553,61.8553,61.6656,61.713,105800.0
2011-05-19 10:20:00,65.07,65.18,65.02,65.16,65100.0,61.732,61.8364,61.6846,61.8174,65100.0
2011-05-19 10:25:00,65.15,65.24,65.14,65.23,34100.0,61.8079,61.8933,61.7984,61.8838,34100.0
2011-05-19 10:30:00,65.25,65.38,65.2,65.37,65700.0,61.9028,62.0261,61.8553,62.0166,65700.0
2011-05-19 10:35:00,65.37,65.7,65.36,65.6,93200.0,62.0166,62.3297,62.0071,62.2348,93200.0
2011-05-19 10:40:00,65.6,65.69,65.45,65.48,81200.0,62.2348,62.3202,62.0925,62.121,81200.0
2011-05-19 10:45:00,65.48,65.48,65.35,65.4,103300.0,62.121,62.121,61.9976,62.0451,103300.0
2011-05-19 10:50:00,65.41,65.5,65.33,65.44,109900.0,62.0546,62.1399,61.9787,62.083,109900.0
2011-05-19 10:55:00,65.44,65.67,65.4,65.64,49800.0,62.083,62.3012,62.0451,62.2728,49800.0
2011-05-19 11:00:00,65.65,65.65,65.5,65.55,66500.0,62.2822,62.2822,62.1399,62.1874,66500.0
2011-05-19 11:05:00,65.54,65.61,65.5,65.52,41400.0,62.1779,62.2443,62.1399,62.1589,41400.0
2011-05-19 11:10:00,65.51,65.52,65.42,65.42,41700.0,62.1494,62.1589,62.064,62.064,41700.0
2011-05-19 11:15:00,65.43,65.46,65.34,65.4,44000.0,62.0735,62.102,61.9881,62.0451,44000.0
2011-05-19 11:20:00,65.4,65.41,65.29,65.34,88300.0,62.0451,62.0546,61.9407,61.9881,88300.0
2011-05-19 11:25:00,65.33,65.34,65.26,65.28,35100.0,61.9787,61.9881,61.9122,61.9312,35100.0
2011-05-19 11:30:00,65.26,65.31,65.18,65.19,88400.0,61.9122,61.9597,61.8364,61.8458,88400.0
2011-05-19 11:35:00,65.19,65.2,65.13,65.13,47000.0,61.8458,61.8553,61.7889,61.7889,47000.0
2011-05-19 11:40:00,65.13,65.14,65.0,65.0,45500.0,61.7889,61.7984,61.6656,61.6656,45500.0
2011-05-19 11:45:00,65.01,65.11,65.0,65.03,54500.0,61.6751,61.7699,61.6656,61.694,54500.0
2011-05-19 11:50:00,65.02,65.03,65.0,65.02,64200.0,61.6846,61.694,61.6656,61.6846,64200.0
2011-05-19 11:55:00,65.02,65.12,65.02,65.1,26200.0,61.6846,61.7794,61.6846,61.7605,26200.0
2011-05-19 12:00:00,65.11,65.12,65.04,65.08,19200.0,61.7699,61.7794,61.7035,61.7415,19200.0
2011-05-19 12:05:00,65.09,65.16,65.08,65.13,17500.0,61.751,61.8174,61.7415,61.7889,17500.0
2011-05-19 12:10:00,65.12,65.15,65.1,65.15,26800.0,61.7794,61.8079,61.7605,61.8079,26800.0
2011-05-19 12:15:00,65.14,65.2,65.12,65.2,23500.0,61.7984,61.8553,61.7794,61.8553,23500.0
2011-05-19 12:20:00,65.2,65.34,65.2,65.29,68400.0,61.8553,61.9881,61.8553,61.9407,68400.0
2011-05-19 12:25:00,65.29,65.3,65.2,65.23,58400.0,61.9407,61.9502,61.8553,61.8838,58400.0
2011-05-19 12:30:00,65.23,65.3,65.22,65.24,72500.0,61.8838,61.9502,61.8743,61.8933,72500.0
2011-05-19 12:35:00,65.24,65.24,65.12,65.21,56300.0,61.8933,61.8933,61.7794,61.8648,56300.0
2011-05-19 12:40:00,65.21,65.24,65.2,65.2,23400.0,61.8648,61.8933,61.8553,61.8553,23400.0
2011-05-19 12:45:00,65.2,65.2,65.1,65.19,45000.0,61.8553,61.8553,61.7605,61.8458,45000.0
2011-05-19 12:50:00,65.18,65.19,65.05,65.19,36400.0,61.8364,61.8458,61.713,61.8458,36400.0
2011-05-19 12:55:00,65.18,65.2,65.12,65.15,23100.0,61.8364,61.8553,61.7794,61.8079,23100.0
2011-05-19 13:00:00,65.15,65.15,65.09,65.1,16600.0,61.8079,61.8079,61.751,61.7605,16600.0
2011-05-19 13:05:00,65.1,65.19,65.07,65.19,15700.0,61.7605,61.8458,61.732,61.8458,15700.0
2011-05-19 13:10:00,65.18,65.18,65.13,65.15,101200.0,61.8364,61.8364,61.7889,61.8079,101200.0
2011-05-19 13:15:00,65.15,65.24,65.13,65.19,51400.0,61.8079,61.8933,61.7889,61.8458,51400.0
2011-05-19 13:20:00,65.19,65.2,65.12,65.17,26500.0,61.8458,61.8553,61.7794,61.8269,26500.0
2011-05-19 13:25:00,65.17,65.2,65.14,65.19,39100.0,61.8269,61.8553,61.7984,61.8458,39100.0
2011-05-19 13:30:00,65.19,65.2,65.13,65.15,20000.0,61.8458,61.8553,61.7889,61.8079,20000.0
2011-05-19 13:35:00,65.15,65.2,65.14,65.19,27300.0,61.8079,61.8553,61.7984,61.8458,27300.0
2011-05-19 13:40:00,65.18,65.19,65.15,65.17,33100.0,61.8364,61.8458,61.8079,61.8269,33100.0
2011-05-19 13:45:00,65.16,65.2,65.16,65.16,15800.0,61.8174,61.8553,61.8174,61.8174,15800.0
2011-05-19 13:50:00,65.16,65.22,65.14,65.21,128500.0,61.8174,61.8743,61.7984,61.8648,128500.0
2011-05-19 13:55:00,65.21,65.29,65.2,65.22,78700.0,61.8648,61.9407,61.8553,61.8743,78700.0
2011-05-19 14:00:00,65.21,65.26,65.21,65.24,46800.0,61.8648,61.9122,61.8648,61.8933,46800.0
2011-05-19 14:05:00,65.24,65.28,65.24,65.25,136600.0,61.8933,61.9312,61.8933,61.9028,136600.0
2011-05-19 14:10:00,65.25,65.31,65.21,65.23,83500.0,61.9028,61.9597,61.8648,61.8838,83500.0
2011-05-19 14:15:00,65.24,65.26,65.22,65.23,90200.0,61.8933,61.9122,61.8743,61.8838,90200.0
2011-05-19 14:20:00,65.23,65.25,65.22,65.22,22700.0,61.8838,61.9028,61.8743,61.8743,22700.0
2011-05-19 14:25:00,65.22,65.25,65.22,65.23,58100.0,61.8743,61.9028,61.8743,61.8838,58100.0
2011-05-19 14:30:00,65.24,65.25,65.19,65.2,96800.0,61.8933,61.9028,61.8458,61.8553,96800.0
2011-05-19 14:35:00,65.2,65.26,65.2,65.23,34500.0,61.8553,61.9122,61.8553,61.8838,34500.0
2011-05-19 14:40:00,65.24,65.26,65.14,65.16,153300.0,61.8933,61.9122,61.7984,61.8174,153300.0
2011-05-19 14:45:00,65.15,65.25,65.15,65.2,55800.0,61.8079,61.9028,61.8079,61.8553,55800.0
2011-05-19 14:50:00,65.2,65.23,65.18,65.2,80100.0,61.8553,61.8838,61.8364,61.8553,80100.0
2011-05-19 14:55:00,65.2,65.2,65.16,65.16,54500.0,61.8553,61.8553,61.8174,61.8174,54500.0
2011-05-19 15:00:00,65.17,65.18,65.13,65.15,89100.0,61.8269,61.8364,61.7889,61.8079,89100.0
2011-05-19 15:05:00,65.15,65.16,65.06,65.14,83000.0,61.8079,61.8174,61.7225,61.7984,83000.0
2011-05-19 15:10:00,65.14,65.14,65.08,65.1,58600.0,61.7984,61.7984,61.7415,61.7605,58600.0
2011-05-19 15:15:00,65.1,65.17,65.09,65.16,71200.0,61.7605,61.8269,61.751,61.8174,71200.0
2011-05-19 15:20:00,65.16,65.17,65.14,65.15,49100.0,61.8174,61.8269,61.7984,61.8079,49100.0
2011-05-19 15:25:00,65.14,65.24,65.13,65.24,91000.0,61.7984,61.8933,61.7889,61.8933,91000.0
2011-05-19 15:30:00,65.23,65.28,65.2,65.24,256300.0,61.8838,61.9312,61.8553,61.8933,256300.0
2011-05-19 15:35:00,65.24,65.3,65.24,65.3,51200.0,61.8933,61.9502,61.8933,61.9502,51200.0
2011-05-19 15:40:00,65.29,65.42,65.29,65.42,90100.0,61.9407,62.064,61.9407,62.064,90100.0
2011-05-19 15:45:00,65.42,65.56,65.42,65.53,239600.0,62.064,62.1969,62.064,62.1684,239600.0
2011-05-19 15:50:00,65.54,65.55,65.33,65.37,127400.0,62.1779,62.1874,61.9787,62.0166,127400.0
2011-05-19 15:55:00,65.37,65.4,65.31,65.35,133300.0,62.0166,62.0451,61.9597,61.9976,133300.0
2011-05-20 09:30:00,65.47,65.55,65.01,65.17,183400.0,62.1115,62.1874,61.6751,61.8269,183400.0
2011-05-20 09:35:00,65.17,65.18,65.01,65.09,28300.0,61.8269,61.8364,61.6751,61.751,28300.0
2011-05-20 09:40:00,65.09,65.1,64.9,64.92,58300.0,61.751,61.7605,61.5707,61.5897,58300.0
2011-05-20 09:45:00,64.9,64.99,64.9,64.97,54700.0,61.5707,61.6561,61.5707,61.6371,54700.0
2011-05-20 09:50:00,64.97,64.98,64.78,64.81,77700.0,61.6371,61.6466,61.4569,61.4853,77700.0
2011-05-20 09:55:00,64.79,64.81,64.7,64.79,22200.0,61.4664,61.4853,61.381,61.4664,22200.0
2011-05-20 10:00:00,64.78,64.79,64.62,64.79,46300.0,61.4569,61.4664,61.3051,61.4664,46300.0
2011-05-20 10:05:00,64.78,64.89,64.74,64.86,41400.0,61.4569,61.5612,61.4189,61.5328,41400.0
2011-05-20 10:10:00,64.86,64.98,64.83,64.85,75600.0,61.5328,61.6466,61.5043,61.5233,75600.0
2011-05-20 10:15:00,64.85,64.96,64.84,64.89,48800.0,61.5233,61.6276,61.5138,61.5612,48800.0
2011-05-20 10:20:00,64.89,64.94,64.88,64.89,17700.0,61.5612,61.6087,61.5517,61.5612,17700.0
2011-05-20 10:25:00,64.89,65.06,64.89,65.01,19900.0,61.5612,61.7225,61.5612,61.6751,19900.0
2011-05-20 10:30:00,64.99,64.99,64.89,64.96,17600.0,61.6561,61.6561,61.5612,61.6276,17600.0
2011-05-20 10:35:00,64.96,64.96,64.89,64.94,28900.0,61.6276,61.6276,61.5612,61.6087,28900.0
2011-05-20 10:40:00,64.94,65.06,64.92,65.02,101100.0,61.6087,61.7225,61.5897,61.6846,101100.0
2011-05-20 10:45:00,65.0,65.04,64.99,65.02,78000.0,61.6656,61.7035,61.6561,61.6846,78000.0
2011-05-20 10:50:00,65.01,65.03,64.94,65.0,38700.0,61.6751,61.694,61.6087,61.6656,38700.0
2011-05-20 10:55:00,65.01,65.01,64.81,64.83,33400.0,61.6751,61.6751,61.4853,61.5043,33400.0
2011-05-20 11:00:00,64.83,64.84,64.78,64.8,23800.0,61.5043,61.5138,61.4569,61.4758,23800.0
2011-05-20 11:05:00,64.81,64.91,64.81,64.91,17000.0,61.4853,61.5802,61.4853,61.5802,17000.0
2011-05-20 11:10:00,64.92,64.96,64.89,64.92,11700.0,61.5897,61.6276,61.5612,61.5897,11700.0
2011-05-20 11:15:00,64.93,64.94,64.87,64.91,14400.0,61.5992,61.6087,61.5423,61.5802,14400.0
2011-05-20 11:20:00,64.88,64.89,64.83,64.89,11800.0,61.5517,61.5612,61.5043,61.5612,11800.0
2011-05-20 11:25:00,64.89,64.91,64.84,64.85,11700.0,61.5612,61.5802,61.5138,61.5233,11700.0
2011-05-20 11:30:00,64.84,65.05,64.83,65.02,23400.0,61.5138,61.713,61.5043,61.6846,23400.0
2011-05-20 11:35:00,65.02,65.07,65.0,65.01,16300.0,61.6846,61.732,61.6656,61.6751,16300.0
2011-05-20 11:40:00,64.99,64.99,64.94,64.98,15200.0,61.6561,61.6561,61.6087,61.6466,15200.0
2011-05-20 11:45:00,64.98,65.05,64.92,64.93,32800.0,61.6466,61.713,61.5897,61.5992,32800.0
2011-05-20 11:50:00,64.9,64.95,64.89,64.92,20200.0,61.5707,61.6182,61.5612,61.5897,20200.0
2011-05-20 11:55:00,64.91,65.0,64.91,64.93,14300.0,61.5802,61.6656,61.5802,61.5992,14300.0
2011-05-20 12:00:00,64.94,64.96,64.9,64.92,22100.0,61.6087,61.6276,61.5707,61.5897,22100.0
2011-05-20 12:05:00,64.92,64.95,64.89,64.92,116700.0,61.5897,61.6182,61.5612,61.5897,116700.0
2011-05-20 12:10:00,64.92,65.0,64.92,65.0,41400.0,61.5897,61.6656,61.5897,61.6656,41400.0
2011-05-20 12:15:00,65.0,65.06,64.99,65.05,62400.0,61.6656,61.7225,61.6561,61.713,62400.0
2011-05-20 12:20:00,65.05,65.2,65.05,65.16,33800.0,61.713,61.8553,61.713,61.8174,33800.0
2011-05-20 12:25:00,65.17,65.32,65.16,65.31,42700.0,61.8269,61.9692,61.8174,61.9597,42700.0
2011-05-20 12:30:00,65.31,65.34,65.29,65.3,24200.0,61.9597,61.9881,61.9407,61.9502,24200.0
2011-05-20 12:35:00,65.3,65.34,65.28,65.34,23100.0,61.9502,61.9881,61.9312,61.9881,23100.0
2011-05-20 12:40:00,65.33,65.37,65.32,65.35,17000.0,61.9787,62.0166,61.9692,61.9976,17000.0
2011-05-20 12:45:00,65.35,65.35,65.28,65.28,20700.0,61.9976,61.9976,61.9312,61.9312,20700.0
2011-05-20 12:50:00,65.29,65.3,65.17,65.2,30000.0,61.9407,61.9502,61.8269,61.8553,30000.0
2011-05-20 12:55:00,65.19,65.23,65.14,65.18,22500.0,61.8458,61.8838,61.7984,61.8364,22500.0
2011-05-20 13:00:00,65.2,65.27,65.2,65.26,15000.0,61.8553,61.9217,61.8553,61.9122,15000.0
2011-05-20 13:05:00,65.26,65.29,65.17,65.17,36300.0,61.9122,61.9407,61.8269,61.8269,36300.0
2011-05-20 13:10:00,65.16,65.17,65.12,65.16,35900.0,61.8174,61.8269,61.7794,61.8174,35900.0
2011-05-20 13:15:00,65.17,65.23,65.13,65.21,34900.0,61.8269,61.8838,61.7889,61.8648,34900.0
2011-05-20 13:20:00,65.2,65.27,65.17,65.26,24700.0,61.8553,61.9217,61.8269,61.9122,24700.0
2011-05-20 13:25:00,65.27,65.28,65.19,65.2,14600.0,61.9217,61.9312,61.8458,61.8553,14600.0
2011-05-20 13:30:00,65.2,65.3,65.2,65.29,34600.0,61.8553,61.9502,61.8553,61.9407,34600.0
2011-05-20 13:35:00,65.29,65.35,65.26,65.3,45700.0,61.9407,61.9976,61.9122,61.9502,45700.0
2011-05-20 13:40:00,65.3,65.32,65.23,65.25,30300.0,61.9502,61.9692,61.8838,61.9028,30300.0
2011-05-20 13:45:00,65.24,65.3,65.23,65.28,23400.0,61.8933,61.9502,61.8838,61.9312,23400.0
2011-05-20 13:50:00,65.27,65.31,65.26,65.27,18900.0,61.9217,61.9597,61.9122,61.9217,18900.0
2011-05-20 13:55:00,65.28,65.3,65.23,65.3,24900.0,61.9312,61.9502,61.8838,61.9502,24900.0
2011-05-20 14:00:00,65.31,65.33,65.26,65.31,32900.0,61.9597,61.9787,61.9122,61.9597,32900.0
2011-05-20 14:05:00,65.32,65.32,65.2,65.2,38200.0,61.9692,61.9692,61.8553,61.8553,38200.0
2011-05-20 14:10:00,65.2,65.26,65.19,65.25,26000.0,61.8553,61.9122,61.8458,61.9028,26000.0
2011-05-20 14:15:00,65.26,65.31,65.23,65.29,21900.0,61.9122,61.9597,61.8838,61.9407,21900.0
2011-05-20 14:20:00,65.28,65.35,65.27,65.35,30600.0,61.9312,61.9976,61.9217,61.9976,30600.0
2011-05-20 14:25:00,65.35,65.43,65.35,65.35,31200.0,61.9976,62.0735,61.9976,61.9976,31200.0
2011-05-20 14:30:00,65.36,65.4,65.3,65.3,24500.0,62.0071,62.0451,61.9502,61.9502,24500.0
2011-05-20 14:35:00,65.3,65.32,65.26,65.28,25300.0,61.9502,61.9692,61.9122,61.9312,25300.0
2011-05-20 14:40:00,65.27,65.31,65.26,65.29,44100.0,61.9217,61.9597,61.9122,61.9407,44100.0
2011-05-20 14:45:00,65.29,65.42,65.29,65.42,56300.0,61.9407,62.064,61.9407,62.064,56300.0
2011-05-20 14:50:00,65.42,65.48,65.41,65.47,41600.0,62.064,62.121,62.0546,62.1115,41600.0
2011-05-20 14:55:00,65.47,65.48,65.38,65.43,43800.0,62.1115,62.121,62.0261,62.0735,43800.0
2011-05-20 15:00:00,65.42,65.45,65.38,65.38,70100.0,62.064,62.0925,62.0261,62.0261,70100.0
2011-05-20 15:05:00,65.38,65.41,65.33,65.36,39800.0,62.0261,62.0546,61.9787,62.0071,39800.0
2011-05-20 15:10:00,65.36,65.38,65.29,65.29,74500.0,62.0071,62.0261,61.9407,61.9407,74500.0
2011-05-20 15:15:00,65.29,65.35,65.25,65.33,36100.0,61.9407,61.9976,61.9028,61.9787,36100.0
2011-05-20 15:20:00,65.33,65.36,65.31,65.34,36500.0,61.9787,62.0071,61.9597,61.9881,36500.0
2011-05-20 15:25:00,65.34,65.41,65.34,65.37,45300.0,61.9881,62.0546,61.9881,62.0166,45300.0
2011-05-20 15:30:00,65.38,65.46,65.38,65.43,82300.0,62.0261,62.102,62.0261,62.0735,82300.0
2011-05-20 15:35:00,65.43,65.43,65.33,65.33,89000.0,62.0735,62.0735,61.9787,61.9787,89000.0
2011-05-20 15:40:00,65.34,65.36,65.26,65.35,89100.0,61.9881,62.0071,61.9122,61.9976,89100.0
2011-05-20 15:45:00,65.35,65.4,65.28,65.39,90700.0,61.9976,62.0451,61.9312,62.0356,90700.0
2011-05-20 15:50:00,65.4,65.4,65.13,65.19,178500.0,62.0451,62.0451,61.7889,61.8458,178500.0
2011-05-20 15:55:00,65.19,65.27,65.18,65.19,231800.0,61.8458,61.9217,61.8364,61.8458,231800.0
2011-05-23 09:30:00,64.72,65.08,64.0,64.06,82000.0,61.4,61.7415,60.7169,60.7738,82000.0
2011-05-23 09:35:00,64.04,64.26,63.99,64.26,55800.0,60.7548,60.9635,60.7074,60.9635,55800.0
2011-05-23 09:40:00,64.25,64.46,64.2,64.4,52700.0,60.9541,61.1533,60.9066,61.0964,52700.0
2011-05-23 09:45:00,64.39,64.39,64.19,64.25,71800.0,61.0869,61.0869,60.8971,60.9541,71800.0
2011-05-23 09:50:00,64.26,64.27,64.08,64.09,54700.0,60.9635,60.973,60.7928,60.8023,54700.0
2011-05-23 09:55:00,64.08,64.25,64.08,64.2,23100.0,60.7928,60.9541,60.7928,60.9066,23100.0
2011-05-23 10:00:00,64.22,64.36,64.17,64.34,22000.0,60.9256,61.0584,60.8782,61.0394,22000.0
2011-05-23 10:05:00,64.35,64.39,64.34,64.35,26900.0,61.0489,61.0869,61.0394,61.0489,26900.0
2011-05-23 10:10:00,64.34,64.36,64.19,64.19,44600.0,61.0394,61.0584,60.8971,60.8971,44600.0
2011-05-23 10:15:00,64.2,64.28,64.14,64.15,24800.0,60.9066,60.9825,60.8497,60.8592,24800.0
2011-05-23 10:20:00,64.16,64.28,64.15,64.25,13300.0,60.8687,60.9825,60.8592,60.9541,13300.0
2011-05-23 10:25:00,64.25,64.25,64.2,64.21,11100.0,60.9541,60.9541,60.9066,60.9161,11100.0
2011-05-23 10:30:00,64.21,64.24,64.17,64.18,21500.0,60.9161,60.9446,60.8782,60.8877,21500.0
2011-05-23 10:35:00,64.18,64.24,64.07,64.07,52900.0,60.8877,60.9446,60.7833,60.7833,52900.0
2011-05-23 10:40:00,64.06,64.16,64.03,64.04,28700.0,60.7738,60.8687,60.7453,60.7548,28700.0
2011-05-23 10:45:00,64.04,64.04,63.86,63.91,29800.0,60.7548,60.7548,60.5841,60.6315,29800.0
2011-05-23 10:50:00,63.9,63.97,63.85,63.96,17300.0,60.622,60.6884,60.5746,60.6789,17300.0
2011-05-23 10:55:00,63.97,64.02,63.9,63.95,67800.0,60.6884,60.7359,60.622,60.6695,67800.0
2011-05-23 11:00:00,63.95,63.99,63.92,63.95,25200.0,60.6695,60.7074,60.641,60.6695,25200.0
2011-05-23 11:05:00,63.95,63.96,63.89,63.92,39600.0,60.6695,60.6789,60.6125,60.641,39600.0
2011-05-23 11:10:00,63.92,63.99,63.89,63.98,55500.0,60.641,60.7074,60.6125,60.6979,55500.0
2011-05-23 11:15:00,63.98,64.2,63.98,64.17,38500.0,60.6979,60.9066,60.6979,60.8782,38500.0
2011-05-23 11:20:00,64.17,64.17,64.08,64.08,55700.0,60.8782,60.8782,60.7928,60.7928,55700.0
2011-05-23 11:25:00,64.07,64.15,64.04,64.07,36700.0,60.7833,60.8592,60.7548,60.7833,36700.0
2011-05-23 11:30:00,64.08,64.08,63.97,64.0,17500.0,60.7928,60.7928,60.6884,60.7169,17500.0
2011-05-23 11:35:00,64.0,64.01,63.94,63.97,29300.0,60.7169,60.7264,60.66,60.6884,29300.0
2011-05-23 11:40:00,63.98,64.0,63.9,63.9,27600.0,60.6979,60.7169,60.622,60.622,27600.0
2011-05-23 11:45:00,63.91,63.93,63.79,63.85,26200.0,60.6315,60.6505,60.5177,60.5746,26200.0
2011-05-23 11:50:00,63.86,64.01,63.86,64.0,16400.0,60.5841,60.7264,60.5841,60.7169,16400.0
2011-05-23 11:55:00,63.99,64.03,63.86,63.88,25800.0,60.7074,60.7453,60.5841,60.603,25800.0
2011-05-23 12:00:00,63.89,63.92,63.87,63.89,13800.0,60.6125,60.641,60.5936,60.6125,13800.0
2011-05-23 12:05:00,63.9,63.96,63.89,63.95,14800.0,60.622,60.6789,60.6125,60.6695,14800.0
2011-05-23 12:10:00,63.95,63.95,63.77,63.86,62800.0,60.6695,60.6695,60.4987,60.5841,62800.0
2011-05-23 12:15:00,63.86,63.88,63.8,63.86,37800.0,60.5841,60.603,60.5271,60.5841,37800.0
2011-05-23 12:20:00,63.86,63.88,63.84,63.88,26700.0,60.5841,60.603,60.5651,60.603,26700.0
2011-05-23 12:25:00,63.87,63.99,63.84,63.98,30700.0,60.5936,60.7074,60.5651,60.6979,30700.0
2011-05-23 12:30:00,63.98,64.1,63.98,64.08,23400.0,60.6979,60.8118,60.6979,60.7928,23400.0
2011-05-23 12:35:00,64.09,64.16,64.07,64.16,26600.0,60.8023,60.8687,60.7833,60.8687,26600.0
2011-05-23 12:40:00,64.15,64.16,64.12,64.15,31700.0,60.8592,60.8687,60.8307,60.8592,31700.0
2011-05-23 12:45:00,64.16,64.21,64.14,64.19,25000.0,60.8687,60.9161,60.8497,60.8971,25000.0
2011-05-23 12:50:00,64.19,64.25,64.16,64.19,31800.0,60.8971,60.9541,60.8687,60.8971,31800.0
2011-05-23 12:55:00,64.19,64.23,64.18,64.21,18200.0,60.8971,60.9351,60.8877,60.9161,18200.0
2011-05-23 13:00:00,64.21,64.22,64.16,64.16,30400.0,60.9161,60.9256,60.8687,60.8687,30400.0
2011-05-23 13:05:00,64.16,64.17,64.13,64.17,26500.0,60.8687,60.8782,60.8402,60.8782,26500.0
2011-05-23 13:10:00,64.18,64.2,64.16,64.2,19700.0,60.8877,60.9066,60.8687,60.9066,19700.0
2011-05-23 13:15:00,64.2,64.2,64.13,64.19,35100.0,60.9066,60.9066,60.8402,60.8971,35100.0
2011-05-23 13:20:00,64.19,64.2,64.17,64.19,23900.0,60.8971,60.9066,60.8782,60.8971,23900.0
2011-05-23 13:25:00,64.19,64.2,64.13,64.14,27300.0,60.8971,60.9066,60.8402,60.8497,27300.0
2011-05-23 13:30:00,64.14,64.19,64.13,64.19,21900.0,60.8497,60.8971,60.8402,60.8971,21900.0
2011-05-23 13:35:00,64.19,64.22,64.13,64.19,27100.0,60.8971,60.9256,60.8402,60.8971,27100.0
2011-05-23 13:40:00,64.18,64.2,64.14,64.2,22000.0,60.8877,60.9066,60.8497,60.9066,22000.0
2011-05-23 13:45:00,64.19,64.19,64.13,64.16,16800.0,60.8971,60.8971,60.8402,60.8687,16800.0
2011-05-23 13:50:00,64.17,64.26,64.17,64.26,29100.0,60.8782,60.9635,60.8782,60.9635,29100.0
2011-05-23 13:55:00,64.26,64.31,64.23,64.28,43900.0,60.9635,61.011,60.9351,60.9825,43900.0
2011-05-23 14:00:00,64.29,64.32,64.25,64.3,28400.0,60.992,61.0205,60.9541,61.0015,28400.0
2011-05-23 14:05:00,64.3,64.35,64.28,64.34,30600.0,61.0015,61.0489,60.9825,61.0394,30600.0
2011-05-23 14:10:00,64.34,64.35,64.32,64.35,32400.0,61.0394,61.0489,61.0205,61.0489,32400.0
2011-05-23 14:15:00,64.35,64.4,64.32,64.4,35400.0,61.0489,61.0964,61.0205,61.0964,35400.0
2011-05-23 14:20:00,64.39,64.39,64.32,64.35,26500.0,61.0869,61.0869,61.0205,61.0489,26500.0
2011-05-23 14:25:00,64.34,64.38,64.32,64.33,45800.0,61.0394,61.0774,61.0205,61.03,45800.0
2011-05-23 14:30:00,64.33,64.44,64.32,64.44,31300.0,61.03,61.1343,61.0205,61.1343,31300.0
2011-05-23 14:35:00,64.43,64.55,64.43,64.54,39100.0,61.1248,61.2387,61.1248,61.2292,39100.0
2011-05-23 14:40:00,64.54,64.58,64.5,64.53,26200.0,61.2292,61.2671,61.1912,61.2197,26200.0
2011-05-23 14:45:00,64.53,64.53,64.43,64.43,28200.0,61.2197,61.2197,61.1248,61.1248,28200.0
2011-05-23 14:50:00,64.42,64.46,64.42,64.46,31200.0,61.1153,61.1533,61.1153,61.1533,31200.0
2011-05-23 14:55:00,64.45,64.47,64.4,64.42,40600.0,61.1438,61.1628,61.0964,61.1153,40600.0
2011-05-23 15:00:00,64.43,64.43,64.36,64.4,62900.0,61.1248,61.1248,61.0584,61.0964,62900.0
2011-05-23 15:05:00,64.4,64.41,64.34,64.36,53500.0,61.0964,61.1059,61.0394,61.0584,53500.0
2011-05-23 15:10:00,64.35,64.36,64.31,64.34,37000.0,61.0489,61.0584,61.011,61.0394,37000.0
2011-05-23 15:15:00,64.35,64.37,64.31,64.34,44900.0,61.0489,61.0679,61.011,61.0394,44900.0
2011-05-23 15:20:00,64.34,64.39,64.31,64.37,35300.0,61.0394,61.0869,61.011,61.0679,35300.0
2011-05-23 15:25:00,64.36,64.4,64.29,64.37,47900.0,61.0584,61.0964,60.992,61.0679,47900.0
2011-05-23 15:30:00,64.37,64.42,64.37,64.39,41800.0,61.0679,61.1153,61.0679,61.0869,41800.0
2011-05-23 15:35:00,64.4,64.47,64.39,64.47,55200.0,61.0964,61.1628,61.0869,61.1628,55200.0
2011-05-23 15:40:00,64.45,64.51,64.45,64.5,57000.0,61.1438,61.2007,61.1438,61.1912,57000.0
2011-05-23 15:45:00,64.49,64.5,64.41,64.46,85000.0,61.1817,61.1912,61.1059,61.1533,85000.0
2011-05-23 15:50:00,64.46,64.47,64.38,64.41,102700.0,61.1533,61.1628,61.0774,61.1059,102700.0
2011-05-23 15:55:00,64.39,64.48,64.35,64.4,199600.0,61.0869,61.1723,61.0489,61.0964,199600.0
2011-05-24 09:30:00,64.32,64.44,64.21,64.28,48600.0,61.0205,61.1343,60.9161,60.9825,48600.0
2011-05-24 09:35:00,64.28,64.46,64.28,64.35,29000.0,60.9825,61.1533,60.9825,61.0489,29000.0
2011-05-24 09:40:00,64.34,64.4,64.28,64.34,30900.0,61.0394,61.0964,60.9825,61.0394,30900.0
2011-05-24 09:45:00,64.35,64.52,64.35,64.51,22600.0,61.0489,61.2102,61.0489,61.2007,22600.0
2011-05-24 09:50:00,64.51,64.52,64.4,64.43,45000.0,61.2007,61.2102,61.0964,61.1248,45000.0
2011-05-24 09:55:00,64.43,64.45,64.36,64.45,17800.0,61.1248,61.1438,61.0584,61.1438,17800.0
2011-05-24 10:00:00,64.45,64.49,64.34,64.4,22900.0,61.1438,61.1817,61.0394,61.0964,22900.0
2011-05-24 10:05:00,64.4,64.46,64.4,64.43,18200.0,61.0964,61.1533,61.0964,61.1248,18200.0
2011-05-24 10:10:00,64.43,64.57,64.42,64.57,16100.0,61.1248,61.2576,61.1153,61.2576,16100.0
2011-05-24 10:15:00,64.59,64.62,64.56,64.61,17800.0,61.2766,61.3051,61.2482,61.2956,17800.0
2011-05-24 10:20:00,64.61,64.65,64.6,64.65,13200.0,61.2956,61.3335,61.2861,61.3335,13200.0
2011-05-24 10:25:00,64.64,64.66,64.43,64.45,27000.0,61.3241,61.343,61.1248,61.1438,27000.0
2011-05-24 10:30:00,64.45,64.54,64.45,64.51,50700.0,61.1438,61.2292,61.1438,61.2007,50700.0
2011-05-24 10:35:00,64.5,64.52,64.46,64.47,21400.0,61.1912,61.2102,61.1533,61.1628,21400.0
2011-05-24 10:40:00,64.48,64.52,64.48,64.5,16400.0,61.1723,61.2102,61.1723,61.1912,16400.0
2011-05-24 10:45:00,64.49,64.54,64.42,64.51,26500.0,61.1817,61.2292,61.1153,61.2007,26500.0
2011-05-24 10:50:00,64.52,64.52,64.39,64.41,11800.0,61.2102,61.2102,61.0869,61.1059,11800.0
2011-05-24 10:55:00,64.41,64.48,64.35,64.43,52600.0,61.1059,61.1723,61.0489,61.1248,52600.0
2011-05-24 11:00:00,64.44,64.49,64.33,64.33,34200.0,61.1343,61.1817,61.03,61.03,34200.0
2011-05-24 11:05:00,64.33,64.38,64.3,64.38,11100.0,61.03,61.0774,61.0015,61.0774,11100.0
2011-05-24 11:10:00,64.37,64.42,64.36,64.42,15600.0,61.0679,61.1153,61.0584,61.1153,15600.0
2011-05-24 11:15:00,64.43,64.47,64.39,64.42,19000.0,61.1248,61.1628,61.0869,61.1153,19000.0
2011-05-24 11:20:00,64.42,64.5,64.41,64.48,56100.0,61.1153,61.1912,61.1059,61.1723,56100.0
2011-05-24 11:25:00,64.47,64.51,64.41,64.42,20600.0,61.1628,61.2007,61.1059,61.1153,20600.0
2011-05-24 11:30:00,64.41,64.52,64.41,64.51,22600.0,61.1059,61.2102,61.1059,61.2007,22600.0
2011-05-24 11:35:00,64.53,64.53,64.49,64.5,40100.0,61.2197,61.2197,61.1817,61.1912,40100.0
2011-05-24 11:40:00,64.5,64.51,64.46,64.5,47600.0,61.1912,61.2007,61.1533,61.1912,47600.0
2011-05-24 11:45:00,64.5,64.58,64.49,64.52,78800.0,61.1912,61.2671,61.1817,61.2102,78800.0
2011-05-24 11:50:00,64.51,64.61,64.51,64.6,31000.0,61.2007,61.2956,61.2007,61.2861,31000.0
2011-05-24 11:55:00,64.6,64.62,64.57,64.61,16700.0,61.2861,61.3051,61.2576,61.2956,16700.0
2011-05-24 12:00:00,64.6,64.61,64.56,64.61,33200.0,61.2861,61.2956,61.2482,61.2956,33200.0
2011-05-24 12:05:00,64.59,64.61,64.54,64.55,17800.0,61.2766,61.2956,61.2292,61.2387,17800.0
2011-05-24 12:10:00,64.54,64.62,64.54,64.61,15200.0,61.2292,61.3051,61.2292,61.2956,15200.0
2011-05-24 12:15:00,64.62,64.62,64.52,64.55,11900.0,61.3051,61.3051,61.2102,61.2387,11900.0
2011-05-24 12:20:00,64.54,64.55,64.45,64.46,20200.0,61.2292,61.2387,61.1438,61.1533,20200.0
2011-05-24 12:25:00,64.47,64.53,64.47,64.5,53600.0,61.1628,61.2197,61.1628,61.1912,53600.0
2011-05-24 12:30:00,64.49,64.49,64.44,64.46,36100.0,61.1817,61.1817,61.1343,61.1533,36100.0
2011-05-24 12:35:00,64.48,64.55,64.45,64.54,26100.0,61.1723,61.2387,61.1438,61.2292,26100.0
2011-05-24 12:40:00,64.54,64.54,64.46,64.48,20300.0,61.2292,61.2292,61.1533,61.1723,20300.0
2011-05-24 12:45:00,64.48,64.49,64.36,64.4,12300.0,61.1723,61.1817,61.0584,61.0964,12300.0
2011-05-24 12:50:00,64.39,64.42,64.33,64.33,7200.0,61.0869,61.1153,61.03,61.03,7200.0
2011-05-24 12:55:00,64.32,64.4,64.32,64.37,32300.0,61.0205,61.0964,61.0205,61.0679,32300.0
2011-05-24 13:00:00,64.35,64.4,64.35,64.39,12600.0,61.0489,61.0964,61.0489,61.0869,12600.0
2011-05-24 13:05:00,64.4,64.45,64.34,64.35,33300.0,61.0964,61.1438,61.0394,61.0489,33300.0
2011-05-24 13:10:00,64.36,64.37,64.3,64.32,18900.0,61.0584,61.0679,61.0015,61.0205,18900.0
2011-05-24 13:15:00,64.32,64.35,64.31,64.32,23200.0,61.0205,61.0489,61.011,61.0205,23200.0
2011-05-24 13:20:00,64.33,64.36,64.3,64.36,51800.0,61.03,61.0584,61.0015,61.0584,51800.0
2011-05-24 13:25:00,64.35,64.38,64.33,64.35,38300.0,61.0489,61.0774,61.03,61.0489,38300.0
2011-05-24 13:30:00,64.35,64.36,64.24,64.24,15800.0,61.0489,61.0584,60.9446,60.9446,15800.0
2011-05-24 13:35:00,64.24,64.24,64.2,64.2,25000.0,60.9446,60.9446,60.9066,60.9066,25000.0
2011-05-24 13:40:00,64.21,64.36,64.2,64.36,48500.0,60.9161,61.0584,60.9066,61.0584,48500.0
2011-05-24 13:45:00,64.37,64.43,64.36,64.41,19900.0,61.0679,61.1248,61.0584,61.1059,19900.0
2011-05-24 13:50:00,64.42,64.48,64.41,64.48,10300.0,61.1153,61.1723,61.1059,61.1723,10300.0
2011-05-24 13:55:00,64.48,64.49,64.45,64.46,12200.0,61.1723,61.1817,61.1438,61.1533,12200.0
2011-05-24 14:00:00,64.45,64.46,64.38,64.39,13200.0,61.1438,61.1533,61.0774,61.0869,13200.0
2011-05-24 14:05:00,64.39,64.41,64.34,64.36,14600.0,61.0869,61.1059,61.0394,61.0584,14600.0
2011-05-24 14:10:00,64.35,64.39,64.33,64.34,17200.0,61.0489,61.0869,61.03,61.0394,17200.0
2011-05-24 14:15:00,64.34,64.36,64.3,64.36,11400.0,61.0394,61.0584,61.0015,61.0584,11400.0
2011-05-24 14:20:00,64.37,64.42,64.34,64.42,12200.0,61.0679,61.1153,61.0394,61.1153,12200.0
2011-05-24 14:25:00,64.41,64.42,64.36,64.42,16400.0,61.1059,61.1153,61.0584,61.1153,16400.0
2011-05-24 14:30:00,64.41,64.41,64.35,64.36,12000.0,61.1059,61.1059,61.0489,61.0584,12000.0
2011-05-24 14:35:00,64.35,64.36,64.32,64.33,11500.0,61.0489,61.0584,61.0205,61.03,11500.0
2011-05-24 14:40:00,64.33,64.37,64.3,64.35,16200.0,61.03,61.0679,61.0015,61.0489,16200.0
2011-05-24 14:45:00,64.34,64.38,64.31,64.35,17400.0,61.0394,61.0774,61.011,61.0489,17400.0
2011-05-24 14:50:00,64.34,64.34,64.3,64.3,14700.0,61.0394,61.0394,61.0015,61.0015,14700.0
2011-05-24 14:55:00,64.31,64.43,64.31,64.38,32200.0,61.011,61.1248,61.011,61.0774,32200.0
2011-05-24 15:00:00,64.39,64.47,64.38,64.46,34000.0,61.0869,61.1628,61.0774,61.1533,34000.0
2011-05-24 15:05:00,64.47,64.47,64.43,64.46,40300.0,61.1628,61.1628,61.1248,61.1533,40300.0
2011-05-24 15:10:00,64.47,64.48,64.42,64.48,54400.0,61.1628,61.1723,61.1153,61.1723,54400.0
2011-05-24 15:15:00,64.48,64.49,64.45,64.46,36600.0,61.1723,61.1817,61.1438,61.1533,36600.0
2011-05-24 15:20:00,64.45,64.52,64.45,64.51,68600.0,61.1438,61.2102,61.1438,61.2007,68600.0
2011-05-24 15:25:00,64.51,64.52,64.46,64.47,33700.0,61.2007,61.2102,61.1533,61.1628,33700.0
2011-05-24 15:30:00,64.46,64.51,64.43,64.51,77200.0,61.1533,61.2007,61.1248,61.2007,77200.0
2011-05-24 15:35:00,64.5,64.53,64.48,64.52,45400.0,61.1912,61.2197,61.1723,61.2102,45400.0
2011-05-24 15:40:00,64.51,64.52,64.45,64.45,43000.0,61.2007,61.2102,61.1438,61.1438,43000.0
2011-05-24 15:45:00,64.45,64.45,64.41,64.42,47500.0,61.1438,61.1438,61.1059,61.1153,47500.0
2011-05-24 15:50:00,64.41,64.46,64.4,64.45,77800.0,61.1059,61.1533,61.0964,61.1438,77800.0
2011-05-24 15:55:00,64.45,64.53,64.44,64.52,191800.0,61.1438,61.2197,61.1343,61.2102,191800.0
2011-05-25 09:30:00,64.09,64.33,64.09,64.26,126000.0,60.8023,61.03,60.8023,60.9635,126000.0
2011-05-25 09:35:00,64.26,64.53,64.25,64.49,77800.0,60.9635,61.2197,60.9541,61.1817,77800.0
2011-05-25 09:40:00,64.49,64.52,64.44,64.46,58400.0,61.1817,61.2102,61.1343,61.1533,58400.0
2011-05-25 09:45:00,64.45,64.62,64.37,64.62,49100.0,61.1438,61.3051,61.0679,61.3051,49100.0
2011-05-25 09:50:00,64.61,64.62,64.52,64.61,49000.0,61.2956,61.3051,61.2102,61.2956,49000.0
2011-05-25 09:55:00,64.61,64.65,64.38,64.38,114500.0,61.2956,61.3335,61.0774,61.0774,114500.0
2011-05-25 10:00:00,64.37,64.43,64.34,64.41,96000.0,61.0679,61.1248,61.0394,61.1059,96000.0
2011-05-25 10:05:00,64.4,64.48,64.37,64.48,57000.0,61.0964,61.1723,61.0679,61.1723,57000.0
2011-05-25 10:10:00,64.48,64.56,64.41,64.46,94900.0,61.1723,61.2482,61.1059,61.1533,94900.0
2011-05-25 10:15:00,64.45,64.55,64.45,64.55,67300.0,61.1438,61.2387,61.1438,61.2387,67300.0
2011-05-25 10:20:00,64.54,64.55,64.35,64.37,43400.0,61.2292,61.2387,61.0489,61.0679,43400.0
2011-05-25 10:25:00,64.36,64.5,64.35,64.47,42400.0,61.0584,61.1912,61.0489,61.1628,42400.0
2011-05-25 10:30:00,64.48,64.52,64.46,64.51,44800.0,61.1723,61.2102,61.1533,61.2007,44800.0
2011-05-25 10:35:00,64.51,64.6,64.51,64.52,49600.0,61.2007,61.2861,61.2007,61.2102,49600.0
2011-05-25 10:40:00,64.52,64.57,64.52,64.52,24400.0,61.2102,61.2576,61.2102,61.2102,24400.0
2011-05-25 10:45:00,64.52,64.53,64.41,64.42,81000.0,61.2102,61.2197,61.1059,61.1153,81000.0
2011-05-25 10:50:00,64.42,64.46,64.37,64.38,75300.0,61.1153,61.1533,61.0679,61.0774,75300.0
2011-05-25 10:55:00,64.38,64.42,64.35,64.37,19000.0,61.0774,61.1153,61.0489,61.0679,19000.0
2011-05-25 11:00:00,64.36,64.42,64.36,64.42,88600.0,61.0584,61.1153,61.0584,61.1153,88600.0
2011-05-25 11:05:00,64.42,64.46,64.39,64.4,40000.0,61.1153,61.1533,61.0869,61.0964,40000.0
2011-05-25 11:10:00,64.41,64.45,64.4,64.44,25100.0,61.1059,61.1438,61.0964,61.1343,25100.0
2011-05-25 11:15:00,64.43,64.44,64.39,64.4,47500.0,61.1248,61.1343,61.0869,61.0964,47500.0
2011-05-25 11:20:00,64.41,64.45,64.39,64.43,34000.0,61.1059,61.1438,61.0869,61.1248,34000.0
2011-05-25 11:25:00,64.43,64.43,64.37,64.37,29700.0,61.1248,61.1248,61.0679,61.0679,29700.0
2011-05-25 11:30:00,64.38,64.41,64.36,64.37,36200.0,61.0774,61.1059,61.0584,61.0679,36200.0
2011-05-25 11:35:00,64.37,64.42,64.36,64.42,25500.0,61.0679,61.1153,61.0584,61.1153,25500.0
2011-05-25 11:40:00,64.41,64.44,64.38,64.44,30600.0,61.1059,61.1343,61.0774,61.1343,30600.0
2011-05-25 11:45:00,64.44,64.45,64.34,64.35,38900.0,61.1343,61.1438,61.0394,61.0489,38900.0
2011-05-25 11:50:00,64.33,64.35,64.29,64.31,25600.0,61.03,61.0489,60.992,61.011,25600.0
2011-05-25 11:55:00,64.32,64.39,64.31,64.37,23000.0,61.0205,61.0869,61.011,61.0679,23000.0
2011-05-25 12:00:00,64.37,64.4,64.37,64.38,19000.0,61.0679,61.0964,61.0679,61.0774,19000.0
2011-05-25 12:05:00,64.37,64.4,64.32,64.36,60100.0,61.0679,61.0964,61.0205,61.0584,60100.0
2011-05-25 12:10:00,64.35,64.4,64.35,64.4,12000.0,61.0489,61.0964,61.0489,61.0964,12000.0
2011-05-25 12:15:00,64.4,64.4,64.31,64.32,14700.0,61.0964,61.0964,61.011,61.0205,14700.0
2011-05-25 12:20:00,64.31,64.31,64.29,64.29,15600.0,61.011,61.011,60.992,60.992,15600.0
2011-05-25 12:25:00,64.3,64.35,64.29,64.35,15000.0,61.0015,61.0489,60.992,61.0489,15000.0
2011-05-25 12:30:00,64.35,64.36,64.32,64.36,14700.0,61.0489,61.0584,61.0205,61.0584,14700.0
2011-05-25 12:35:00,64.36,64.36,64.3,64.32,23700.0,61.0584,61.0584,61.0015,61.0205,23700.0
2011-05-25 12:40:00,64.33,64.34,64.32,64.33,13500.0,61.03,61.0394,61.0205,61.03,13500.0
2011-05-25 12:45:00,64.32,64.36,64.32,64.35,18500.0,61.0205,61.0584,61.0205,61.0489,18500.0
2011-05-25 12:50:00,64.34,64.37,64.34,64.35,66000.0,61.0394,61.0679,61.0394,61.0489,66000.0
2011-05-25 12:55:00,64.36,64.37,64.34,64.34,41300.0,61.0584,61.0679,61.0394,61.0394,41300.0
2011-05-25 13:00:00,64.35,64.35,64.33,64.34,13200.0,61.0489,61.0489,61.03,61.0394,13200.0
2011-05-25 13:05:00,64.34,64.35,64.31,64.31,11000.0,61.0394,61.0489,61.011,61.011,11000.0
2011-05-25 13:10:00,64.32,64.32,64.2,64.2,27100.0,61.0205,61.0205,60.9066,60.9066,27100.0
2011-05-25 13:15:00,64.2,64.28,64.18,64.24,137300.0,60.9066,60.9825,60.8877,60.9446,137300.0
2011-05-25 13:20:00,64.24,64.26,64.21,64.22,16300.0,60.9446,60.9635,60.9161,60.9256,16300.0
2011-05-25 13:25:00,64.22,64.23,64.2,64.2,12600.0,60.9256,60.9351,60.9066,60.9066,12600.0
2011-05-25 13:30:00,64.21,64.22,64.18,64.2,26000.0,60.9161,60.9256,60.8877,60.9066,26000.0
2011-05-25 13:35:00,64.19,64.2,64.14,64.14,13800.0,60.8971,60.9066,60.8497,60.8497,13800.0
2011-05-25 13:40:00,64.14,64.19,64.1,64.19,23500.0,60.8497,60.8971,60.8118,60.8971,23500.0
2011-05-25 13:45:00,64.19,64.23,64.18,64.22,12400.0,60.8971,60.9351,60.8877,60.9256,12400.0
2011-05-25 13:50:00,64.23,64.24,64.2,64.21,21900.0,60.9351,60.9446,60.9066,60.9161,21900.0
2011-05-25 13:55:00,64.22,64.22,64.18,64.19,13700.0,60.9256,60.9256,60.8877,60.8971,13700.0
2011-05-25 14:00:00,64.19,64.2,64.15,64.16,88100.0,60.8971,60.9066,60.8592,60.8687,88100.0
2011-05-25 14:05:00,64.16,64.19,64.14,64.17,20700.0,60.8687,60.8971,60.8497,60.8782,20700.0
2011-05-25 14:10:00,64.17,64.23,64.17,64.23,19700.0,60.8782,60.9351,60.8782,60.9351,19700.0
2011-05-25 14:15:00,64.23,64.26,64.23,64.24,27600.0,60.9351,60.9635,60.9351,60.9446,27600.0
2011-05-25 14:20:00,64.24,64.25,64.23,64.25,12900.0,60.9446,60.9541,60.9351,60.9541,12900.0
2011-05-25 14:25:00,64.25,64.26,64.22,64.25,24100.0,60.9541,60.9635,60.9256,60.9541,24100.0
2011-05-25 14:30:00,64.25,64.31,64.24,64.28,100100.0,60.9541,61.011,60.9446,60.9825,100100.0
2011-05-25 14:35:00,64.26,64.27,64.19,64.2,16800.0,60.9635,60.973,60.8971,60.9066,16800.0
2011-05-25 14:40:00,64.2,64.21,64.15,64.16,41700.0,60.9066,60.9161,60.8592,60.8687,41700.0
2011-05-25 14:45:00,64.16,64.2,64.16,64.18,36100.0,60.8687,60.9066,60.8687,60.8877,36100.0
2011-05-25 14:50:00,64.18,64.25,64.18,64.19,42500.0,60.8877,60.9541,60.8877,60.8971,42500.0
2011-05-25 14:55:00,64.19,64.22,64.17,64.21,28800.0,60.8971,60.9256,60.8782,60.9161,28800.0
2011-05-25 15:00:00,64.2,64.28,64.19,64.25,62000.0,60.9066,60.9825,60.8971,60.9541,62000.0
2011-05-25 15:05:00,64.26,64.35,64.25,64.35,44400.0,60.9635,61.0489,60.9541,61.0489,44400.0
2011-05-25 15:10:00,64.34,64.38,64.34,64.34,46700.0,61.0394,61.0774,61.0394,61.0394,46700.0
2011-05-25 15:15:00,64.35,64.36,64.32,64.36,31800.0,61.0489,61.0584,61.0205,61.0584,31800.0
2011-05-25 15:20:00,64.36,64.36,64.3,64.31,52300.0,61.0584,61.0584,61.0015,61.011,52300.0
2011-05-25 15:25:00,64.33,64.33,64.29,64.3,61600.0,61.03,61.03,60.992,61.0015,61600.0
2011-05-25 15:30:00,64.3,64.3,64.26,64.3,39100.0,61.0015,61.0015,60.9635,61.0015,39100.0
2011-05-25 15:35:00,64.3,64.36,64.29,64.33,208000.0,61.0015,61.0584,60.992,61.03,208000.0
2011-05-25 15:40:00,64.33,64.35,64.31,64.32,41700.0,61.03,61.0489,61.011,61.0205,41700.0
2011-05-25 15:45:00,64.32,64.33,64.26,64.28,72500.0,61.0205,61.03,60.9635,60.9825,72500.0
2011-05-25 15:50:00,64.28,64.28,64.22,64.23,87700.0,60.9825,60.9825,60.9256,60.9351,87700.0
2011-05-25 15:55:00,64.22,64.22,64.17,64.2,163200.0,60.9256,60.9256,60.8782,60.9066,163200.0
2011-05-26 09:30:00,64.15,64.31,63.95,64.13,41800.0,60.8592,61.011,60.6695,60.8402,41800.0
2011-05-26 09:35:00,64.17,64.19,64.1,64.14,37100.0,60.8782,60.8971,60.8118,60.8497,37100.0
2011-05-26 09:40:00,64.12,64.14,64.03,64.06,14000.0,60.8307,60.8497,60.7453,60.7738,14000.0
2011-05-26 09:45:00,64.05,64.07,64.0,64.03,13100.0,60.7643,60.7833,60.7169,60.7453,13100.0
2011-05-26 09:50:00,64.04,64.1,64.02,64.04,34400.0,60.7548,60.8118,60.7359,60.7548,34400.0
2011-05-26 09:55:00,64.04,64.07,63.96,64.01,57600.0,60.7548,60.7833,60.6789,60.7264,57600.0
2011-05-26 10:00:00,64.03,64.09,64.01,64.06,22600.0,60.7453,60.8023,60.7264,60.7738,22600.0
2011-05-26 10:05:00,64.05,64.08,63.95,63.96,15700.0,60.7643,60.7928,60.6695,60.6789,15700.0
2011-05-26 10:10:00,63.97,64.0,63.9,63.93,35200.0,60.6884,60.7169,60.622,60.6505,35200.0
2011-05-26 10:15:00,63.94,64.05,63.94,64.05,15400.0,60.66,60.7643,60.66,60.7643,15400.0
2011-05-26 10:20:00,64.06,64.14,63.99,64.07,25300.0,60.7738,60.8497,60.7074,60.7833,25300.0
2011-05-26 10:25:00,64.09,64.1,64.03,64.08,15500.0,60.8023,60.8118,60.7453,60.7928,15500.0
2011-05-26 10:30:00,64.06,64.17,64.05,64.16,29300.0,60.7738,60.8782,60.7643,60.8687,29300.0
2011-05-26 10:35:00,64.17,64.22,64.12,64.2,18600.0,60.8782,60.9256,60.8307,60.9066,18600.0
2011-05-26 10:40:00,64.2,64.23,64.18,64.19,22300.0,60.9066,60.9351,60.8877,60.8971,22300.0
2011-05-26 10:45:00,64.19,64.21,64.13,64.14,59900.0,60.8971,60.9161,60.8402,60.8497,59900.0
2011-05-26 10:50:00,64.14,64.19,64.11,64.16,27400.0,60.8497,60.8971,60.8212,60.8687,27400.0
2011-05-26 10:55:00,64.15,64.21,64.13,64.2,17600.0,60.8592,60.9161,60.8402,60.9066,17600.0
2011-05-26 11:00:00,64.19,64.22,64.15,64.19,35700.0,60.8971,60.9256,60.8592,60.8971,35700.0
2011-05-26 11:05:00,64.19,64.27,64.18,64.25,21300.0,60.8971,60.973,60.8877,60.9541,21300.0
2011-05-26 11:10:00,64.24,64.25,64.19,64.2,13900.0,60.9446,60.9541,60.8971,60.9066,13900.0
2011-05-26 11:15:00,64.2,64.26,64.17,64.23,12600.0,60.9066,60.9635,60.8782,60.9351,12600.0
2011-05-26 11:20:00,64.23,64.24,64.17,64.23,11300.0,60.9351,60.9446,60.8782,60.9351,11300.0
2011-05-26 11:25:00,64.24,64.29,64.24,64.29,17900.0,60.9446,60.992,60.9446,60.992,17900.0
2011-05-26 11:30:00,64.27,64.34,64.26,64.28,22600.0,60.973,61.0394,60.9635,60.9825,22600.0
2011-05-26 11:35:00,64.28,64.32,64.25,64.26,11500.0,60.9825,61.0205,60.9541,60.9635,11500.0
2011-05-26 11:40:00,64.26,64.41,64.26,64.41,29000.0,60.9635,61.1059,60.9635,61.1059,29000.0
2011-05-26 11:45:00,64.41,64.45,64.4,64.45,16200.0,61.1059,61.1438,61.0964,61.1438,16200.0
2011-05-26 11:50:00,64.44,64.48,64.39,64.4,11600.0,61.1343,61.1723,61.0869,61.0964,11600.0
2011-05-26 11:55:00,64.41,64.42,64.35,64.36,9900.0,61.1059,61.1153,61.0489,61.0584,9900.0
2011-05-26 12:00:00,64.36,64.4,64.36,64.38,11000.0,61.0584,61.0964,61.0584,61.0774,11000.0
2011-05-26 12:05:00,64.38,64.43,64.37,64.43,12200.0,61.0774,61.1248,61.0679,61.1248,12200.0
2011-05-26 12:10:00,64.43,64.52,64.42,64.48,25700.0,61.1248,61.2102,61.1153,61.1723,25700.0
2011-05-26 12:15:00,64.48,64.52,64.47,64.52,21900.0,61.1723,61.2102,61.1628,61.2102,21900.0
2011-05-26 12:20:00,64.52,64.54,64.49,64.5,15800.0,61.2102,61.2292,61.1817,61.1912,15800.0
2011-05-26 12:25:00,64.5,64.56,64.5,64.55,13900.0,61.1912,61.2482,61.1912,61.2387,13900.0
2011-05-26 12:30:00,64.54,64.58,64.53,64.56,15800.0,61.2292,61.2671,61.2197,61.2482,15800.0
2011-05-26 12:35:00,64.58,64.6,64.55,64.6,19200.0,61.2671,61.2861,61.2387,61.2861,19200.0
2011-05-26 12:40:00,64.6,64.75,64.58,64.73,81000.0,61.2861,61.4284,61.2671,61.4094,81000.0
2011-05-26 12:45:00,64.73,64.88,64.73,64.87,38000.0,61.4094,61.5517,61.4094,61.5423,38000.0
2011-05-26 12:50:00,64.87,65.04,64.87,65.01,75900.0,61.5423,61.7035,61.5423,61.6751,75900.0
2011-05-26 12:55:00,65.01,65.05,64.94,64.95,38500.0,61.6751,61.713,61.6087,61.6182,38500.0
2011-05-26 13:00:00,64.96,65.13,64.96,65.1,53200.0,61.6276,61.7889,61.6276,61.7605,53200.0
2011-05-26 13:05:00,65.1,65.1,65.06,65.07,15000.0,61.7605,61.7605,61.7225,61.732,15000.0
2011-05-26 13:10:00,65.07,65.08,65.0,65.01,21300.0,61.732,61.7415,61.6656,61.6751,21300.0
2011-05-26 13:15:00,65.0,65.16,65.0,65.12,32100.0,61.6656,61.8174,61.6656,61.7794,32100.0
2011-05-26 13:20:00,65.12,65.21,65.08,65.21,41200.0,61.7794,61.8648,61.7415,61.8648,41200.0
2011-05-26 13:25:00,65.2,65.35,65.19,65.31,116400.0,61.8553,61.9976,61.8458,61.9597,116400.0
2011-05-26 13:30:00,65.3,65.37,65.28,65.37,77800.0,61.9502,62.0166,61.9312,62.0166,77800.0
2011-05-26 13:35:00,65.36,65.38,65.29,65.3,40000.0,62.0071,62.0261,61.9407,61.9502,40000.0
2011-05-26 13:40:00,65.31,65.34,65.29,65.32,14500.0,61.9597,61.9881,61.9407,61.9692,14500.0
2011-05-26 13:45:00,65.32,65.32,65.29,65.3,20000.0,61.9692,61.9692,61.9407,61.9502,20000.0
2011-05-26 13:50:00,65.3,65.35,65.18,65.19,47500.0,61.9502,61.9976,61.8364,61.8458,47500.0
2011-05-26 13:55:00,65.18,65.22,65.18,65.19,39400.0,61.8364,61.8743,61.8364,61.8458,39400.0
2011-05-26 14:00:00,65.19,65.21,65.17,65.2,34100.0,61.8458,61.8648,61.8269,61.8553,34100.0
2011-05-26 14:05:00,65.19,65.25,65.15,65.15,38500.0,61.8458,61.9028,61.8079,61.8079,38500.0
2011-05-26 14:10:00,65.15,65.15,65.12,65.15,8700.0,61.8079,61.8079,61.7794,61.8079,8700.0
2011-05-26 14:15:00,65.17,65.2,65.15,65.19,22300.0,61.8269,61.8553,61.8079,61.8458,22300.0
2011-05-26 14:20:00,65.19,65.24,65.17,65.23,24700.0,61.8458,61.8933,61.8269,61.8838,24700.0
2011-05-26 14:25:00,65.23,65.34,65.23,65.33,22700.0,61.8838,61.9881,61.8838,61.9787,22700.0
2011-05-26 14:30:00,65.32,65.34,65.28,65.28,29500.0,61.9692,61.9881,61.9312,61.9312,29500.0
2011-05-26 14:35:00,65.29,65.36,65.29,65.35,24300.0,61.9407,62.0071,61.9407,61.9976,24300.0
2011-05-26 14:40:00,65.35,65.43,65.34,65.41,30100.0,61.9976,62.0735,61.9881,62.0546,30100.0
2011-05-26 14:45:00,65.41,65.44,65.37,65.43,40400.0,62.0546,62.083,62.0166,62.0735,40400.0
2011-05-26 14:50:00,65.43,65.44,65.41,65.41,37400.0,62.0735,62.083,62.0546,62.0546,37400.0
2011-05-26 14:55:00,65.41,65.43,65.39,65.41,27100.0,62.0546,62.0735,62.0356,62.0546,27100.0
2011-05-26 15:00:00,65.4,65.42,65.37,65.41,34800.0,62.0451,62.064,62.0166,62.0546,34800.0
2011-05-26 15:05:00,65.42,65.42,65.41,65.41,32000.0,62.064,62.064,62.0546,62.0546,32000.0
2011-05-26 15:10:00,65.41,65.42,65.37,65.37,44500.0,62.0546,62.064,62.0166,62.0166,44500.0
2011-05-26 15:15:00,65.37,65.45,65.36,65.45,54900.0,62.0166,62.0925,62.0071,62.0925,54900.0
2011-05-26 15:20:00,65.46,65.59,65.44,65.56,72400.0,62.102,62.2253,62.083,62.1969,72400.0
2011-05-26 15:25:00,65.57,65.67,65.56,65.64,55900.0,62.2063,62.3012,62.1969,62.2728,55900.0
2011-05-26 15:30:00,65.63,65.68,65.63,65.65,92300.0,62.2633,62.3107,62.2633,62.2822,92300.0
2011-05-26 15:35:00,65.65,65.66,65.53,65.59,52200.0,62.2822,62.2917,62.1684,62.2253,52200.0
2011-05-26 15:40:00,65.58,65.61,65.48,65.5,106800.0,62.2158,62.2443,62.121,62.1399,106800.0
2011-05-26 15:45:00,65.49,65.51,65.38,65.39,123500.0,62.1305,62.1494,62.0261,62.0356,123500.0
2011-05-26 15:50:00,65.38,65.41,65.36,65.36,105800.0,62.0261,62.0546,62.0071,62.0071,105800.0
2011-05-26 15:55:00,65.35,65.36,65.28,65.34,232500.0,61.9976,62.0071,61.9312,61.9881,232500.0
2011-05-27 09:30:00,65.33,65.41,65.24,65.24,44800.0,61.9787,62.0546,61.8933,61.8933,44800.0
2011-05-27 09:35:00,65.23,65.34,65.22,65.24,14100.0,61.8838,61.9881,61.8743,61.8933,14100.0
2011-05-27 09:40:00,65.24,65.41,65.24,65.35,38300.0,61.8933,62.0546,61.8933,61.9976,38300.0
2011-05-27 09:45:00,65.35,65.38,65.32,65.32,27700.0,61.9976,62.0261,61.9692,61.9692,27700.0
2011-05-27 09:50:00,65.31,65.31,65.22,65.24,11100.0,61.9597,61.9597,61.8743,61.8933,11100.0
2011-05-27 09:55:00,65.24,65.34,65.18,65.19,22800.0,61.8933,61.9881,61.8364,61.8458,22800.0
2011-05-27 10:00:00,65.19,65.2,64.91,64.96,41900.0,61.8458,61.8553,61.5802,61.6276,41900.0
2011-05-27 10:05:00,64.97,65.0,64.92,64.96,16100.0,61.6371,61.6656,61.5897,61.6276,16100.0
2011-05-27 10:10:00,64.95,64.97,64.93,64.95,20500.0,61.6182,61.6371,61.5992,61.6182,20500.0
2011-05-27 10:15:00,64.95,64.97,64.94,64.97,17200.0,61.6182,61.6371,61.6087,61.6371,17200.0
2011-05-27 10:20:00,64.98,64.98,64.95,64.97,13900.0,61.6466,61.6466,61.6182,61.6371,13900.0
2011-05-27 10:25:00,64.96,65.12,64.96,65.12,20600.0,61.6276,61.7794,61.6276,61.7794,20600.0
2011-05-27 10:30:00,65.11,65.12,64.99,64.99,16300.0,61.7699,61.7794,61.6561,61.6561,16300.0
2011-05-27 10:35:00,64.98,64.99,64.95,64.96,22900.0,61.6466,61.6561,61.6182,61.6276,22900.0
2011-05-27 10:40:00,64.96,64.99,64.95,64.95,17300.0,61.6276,61.6561,61.6182,61.6182,17300.0
2011-05-27 10:45:00,64.96,65.02,64.95,65.0,28400.0,61.6276,61.6846,61.6182,61.6656,28400.0
2011-05-27 10:50:00,65.0,65.02,64.99,65.01,14600.0,61.6656,61.6846,61.6561,61.6751,14600.0
2011-05-27 10:55:00,65.01,65.05,65.0,65.04,14200.0,61.6751,61.713,61.6656,61.7035,14200.0
2011-05-27 11:00:00,65.03,65.13,65.03,65.11,15800.0,61.694,61.7889,61.694,61.7699,15800.0
2011-05-27 11:05:00,65.11,65.16,65.03,65.05,17400.0,61.7699,61.8174,61.694,61.713,17400.0
2011-05-27 11:10:00,65.05,65.07,65.05,65.05,17000.0,61.713,61.732,61.713,61.713,17000.0
2011-05-27 11:15:00,65.05,65.08,65.02,65.02,16400.0,61.713,61.7415,61.6846,61.6846,16400.0
2011-05-27 11:20:00,65.03,65.09,65.02,65.05,23100.0,61.694,61.751,61.6846,61.713,23100.0
2011-05-27 11:25:00,65.04,65.06,65.0,65.03,9100.0,61.7035,61.7225,61.6656,61.694,9100.0
2011-05-27 11:30:00,65.03,65.04,65.01,65.03,16000.0,61.694,61.7035,61.6751,61.694,16000.0
2011-05-27 11:35:00,65.03,65.06,65.02,65.03,78200.0,61.694,61.7225,61.6846,61.694,78200.0
2011-05-27 11:40:00,65.03,65.06,65.02,65.05,10600.0,61.694,61.7225,61.6846,61.713,10600.0
2011-05-27 11:45:00,65.05,65.18,65.05,65.17,106300.0,61.713,61.8364,61.713,61.8269,106300.0
2011-05-27 11:50:00,65.17,65.23,65.11,65.11,9700.0,61.8269,61.8838,61.7699,61.7699,9700.0
2011-05-27 11:55:00,65.1,65.12,65.05,65.08,31300.0,61.7605,61.7794,61.713,61.7415,31300.0
2011-05-27 12:00:00,65.09,65.14,65.07,65.07,13900.0,61.751,61.7984,61.732,61.732,13900.0
2011-05-27 12:05:00,65.06,65.06,64.96,65.05,18100.0,61.7225,61.7225,61.6276,61.713,18100.0
2011-05-27 12:10:00,65.05,65.08,65.04,65.08,11200.0,61.713,61.7415,61.7035,61.7415,11200.0
2011-05-27 12:15:00,65.07,65.13,65.06,65.13,6800.0,61.732,61.7889,61.7225,61.7889,6800.0
2011-05-27 12:20:00,65.12,65.15,65.12,65.14,11600.0,61.7794,61.8079,61.7794,61.7984,11600.0
2011-05-27 12:25:00,65.14,65.14,65.09,65.13,14200.0,61.7984,61.7984,61.751,61.7889,14200.0
2011-05-27 12:30:00,65.13,65.2,65.13,65.18,12100.0,61.7889,61.8553,61.7889,61.8364,12100.0
2011-05-27 12:35:00,65.18,65.3,65.17,65.24,46600.0,61.8364,61.9502,61.8269,61.8933,46600.0
2011-05-27 12:40:00,65.23,65.23,65.16,65.2,15800.0,61.8838,61.8838,61.8174,61.8553,15800.0
2011-05-27 12:45:00,65.2,65.21,65.18,65.2,13200.0,61.8553,61.8648,61.8364,61.8553,13200.0
2011-05-27 12:50:00,65.2,65.21,65.11,65.11,14500.0,61.8553,61.8648,61.7699,61.7699,14500.0
2011-05-27 12:55:00,65.1,65.1,65.03,65.06,51700.0,61.7605,61.7605,61.694,61.7225,51700.0
2011-05-27 13:00:00,65.06,65.09,65.06,65.09,10400.0,61.7225,61.751,61.7225,61.751,10400.0
2011-05-27 13:05:00,65.1,65.12,65.09,65.12,8300.0,61.7605,61.7794,61.751,61.7794,8300.0
2011-05-27 13:10:00,65.12,65.17,65.09,65.15,26900.0,61.7794,61.8269,61.751,61.8079,26900.0
2011-05-27 13:15:00,65.15,65.17,65.14,65.15,11700.0,61.8079,61.8269,61.7984,61.8079,11700.0
2011-05-27 13:20:00,65.15,65.18,65.14,65.16,15200.0,61.8079,61.8364,61.7984,61.8174,15200.0
2011-05-27 13:25:00,65.16,65.16,65.13,65.14,11400.0,61.8174,61.8174,61.7889,61.7984,11400.0
2011-05-27 13:30:00,65.14,65.17,65.11,65.12,13300.0,61.7984,61.8269,61.7699,61.7794,13300.0
2011-05-27 13:35:00,65.11,65.15,65.1,65.12,11900.0,61.7699,61.8079,61.7605,61.7794,11900.0
2011-05-27 13:40:00,65.12,65.16,65.12,65.15,10400.0,61.7794,61.8174,61.7794,61.8079,10400.0
2011-05-27 13:45:00,65.15,65.16,65.14,65.16,12300.0,61.8079,61.8174,61.7984,61.8174,12300.0
2011-05-27 13:50:00,65.15,65.15,65.07,65.08,39400.0,61.8079,61.8079,61.732,61.7415,39400.0
2011-05-27 13:55:00,65.08,65.09,65.0,65.0,14000.0,61.7415,61.751,61.6656,61.6656,14000.0
2011-05-27 14:00:00,65.0,65.01,64.98,65.0,32900.0,61.6656,61.6751,61.6466,61.6656,32900.0
2011-05-27 14:05:00,65.0,65.01,64.98,65.0,11900.0,61.6656,61.6751,61.6466,61.6656,11900.0
2011-05-27 14:10:00,65.0,65.03,65.0,65.03,15700.0,61.6656,61.694,61.6656,61.694,15700.0
2011-05-27 14:15:00,65.03,65.03,65.02,65.02,6200.0,61.694,61.694,61.6846,61.6846,6200.0
2011-05-27 14:20:00,65.01,65.02,65.0,65.01,9100.0,61.6751,61.6846,61.6656,61.6751,9100.0
2011-05-27 14:25:00,65.01,65.01,65.0,65.0,8300.0,61.6751,61.6751,61.6656,61.6656,8300.0
2011-05-27 14:30:00,65.0,65.06,65.0,65.06,24600.0,61.6656,61.7225,61.6656,61.7225,24600.0
2011-05-27 14:35:00,65.06,65.11,65.05,65.11,10700.0,61.7225,61.7699,61.713,61.7699,10700.0
2011-05-27 14:40:00,65.1,65.11,65.0,65.0,10400.0,61.7605,61.7699,61.6656,61.6656,10400.0
2011-05-27 14:45:00,65.0,65.01,65.0,65.01,8600.0,61.6656,61.6751,61.6656,61.6751,8600.0
2011-05-27 14:50:00,65.01,65.07,65.0,65.07,25100.0,61.6751,61.732,61.6656,61.732,25100.0
2011-05-27 14:55:00,65.07,65.07,65.01,65.02,6600.0,61.732,61.732,61.6751,61.6846,6600.0
2011-05-27 15:00:00,65.01,65.02,65.0,65.0,24400.0,61.6751,61.6846,61.6656,61.6656,24400.0
2011-05-27 15:05:00,65.0,65.0,64.97,65.0,40100.0,61.6656,61.6656,61.6371,61.6656,40100.0
2011-05-27 15:10:00,65.0,65.05,65.0,65.04,19000.0,61.6656,61.713,61.6656,61.7035,19000.0
2011-05-27 15:15:00,65.04,65.08,65.03,65.07,18300.0,61.7035,61.7415,61.694,61.732,18300.0
2011-05-27 15:20:00,65.07,65.08,65.05,65.08,12100.0,61.732,61.7415,61.713,61.7415,12100.0
2011-05-27 15:25:00,65.07,65.15,65.07,65.11,28900.0,61.732,61.8079,61.732,61.7699,28900.0
2011-05-27 15:30:00,65.11,65.16,65.08,65.16,38700.0,61.7699,61.8174,61.7415,61.8174,38700.0
2011-05-27 15:35:00,65.16,65.18,65.13,65.13,36300.0,61.8174,61.8364,61.7889,61.7889,36300.0
2011-05-27 15:40:00,65.13,65.18,65.11,65.16,39900.0,61.7889,61.8364,61.7699,61.8174,39900.0
2011-05-27 15:45:00,65.15,65.18,65.13,65.16,45900.0,61.8079,61.8364,61.7889,61.8174,45900.0
2011-05-27 15:50:00,65.16,65.16,65.11,65.13,50900.0,61.8174,61.8174,61.7699,61.7889,50900.0
2011-05-27 15:55:00,65.12,65.17,65.12,65.16,93000.0,61.7794,61.8269,61.7794,61.8174,93000.0
2011-05-31 09:30:00,65.64,65.81,65.39,65.79,78300.0,62.2728,62.434,62.0356,62.4151,78300.0
2011-05-31 09:35:00,65.79,65.86,65.67,65.7,33800.0,62.4151,62.4815,62.3012,62.3297,33800.0
2011-05-31 09:40:00,65.7,65.72,65.6,65.65,23700.0,62.3297,62.3487,62.2348,62.2822,23700.0
2011-05-31 09:45:00,65.65,65.66,65.51,65.52,19500.0,62.2822,62.2917,62.1494,62.1589,19500.0
2011-05-31 09:50:00,65.49,65.53,65.28,65.36,22500.0,62.1305,62.1684,61.9312,62.0071,22500.0
2011-05-31 09:55:00,65.36,65.48,65.35,65.39,37000.0,62.0071,62.121,61.9976,62.0356,37000.0
2011-05-31 10:00:00,65.39,65.47,65.36,65.4,33400.0,62.0356,62.1115,62.0071,62.0451,33400.0
2011-05-31 10:05:00,65.4,65.4,65.33,65.37,14300.0,62.0451,62.0451,61.9787,62.0166,14300.0
2011-05-31 10:10:00,65.38,65.42,65.36,65.37,17900.0,62.0261,62.064,62.0071,62.0166,17900.0
2011-05-31 10:15:00,65.37,65.39,65.32,65.38,19600.0,62.0166,62.0356,61.9692,62.0261,19600.0
2011-05-31 10:20:00,65.35,65.37,65.23,65.23,32000.0,61.9976,62.0166,61.8838,61.8838,32000.0
2011-05-31 10:25:00,65.21,65.22,65.13,65.17,16500.0,61.8648,61.8743,61.7889,61.8269,16500.0
2011-05-31 10:30:00,65.18,65.22,65.18,65.2,26800.0,61.8364,61.8743,61.8364,61.8553,26800.0
2011-05-31 10:35:00,65.2,65.28,65.2,65.27,20200.0,61.8553,61.9312,61.8553,61.9217,20200.0
2011-05-31 10:40:00,65.28,65.32,65.23,65.31,18100.0,61.9312,61.9692,61.8838,61.9597,18100.0
2011-05-31 10:45:00,65.32,65.32,65.21,65.24,15200.0,61.9692,61.9692,61.8648,61.8933,15200.0
2011-05-31 10:50:00,65.25,65.27,65.2,65.24,31200.0,61.9028,61.9217,61.8553,61.8933,31200.0
2011-05-31 10:55:00,65.24,65.27,65.24,65.25,41600.0,61.8933,61.9217,61.8933,61.9028,41600.0
2011-05-31 11:00:00,65.25,65.27,65.21,65.23,23300.0,61.9028,61.9217,61.8648,61.8838,23300.0
2011-05-31 11:05:00,65.23,65.25,65.08,65.08,45700.0,61.8838,61.9028,61.7415,61.7415,45700.0
2011-05-31 11:10:00,65.08,65.1,65.04,65.08,17800.0,61.7415,61.7605,61.7035,61.7415,17800.0
2011-05-31 11:15:00,65.08,65.14,65.06,65.11,12600.0,61.7415,61.7984,61.7225,61.7699,12600.0
2011-05-31 11:20:00,65.12,65.19,65.12,65.18,48200.0,61.7794,61.8458,61.7794,61.8364,48200.0
2011-05-31 11:25:00,65.18,65.25,65.14,65.25,15600.0,61.8364,61.9028,61.7984,61.9028,15600.0
2011-05-31 11:30:00,65.25,65.27,65.22,65.22,13400.0,61.9028,61.9217,61.8743,61.8743,13400.0
2011-05-31 11:35:00,65.22,65.27,65.2,65.23,56700.0,61.8743,61.9217,61.8553,61.8838,56700.0
2011-05-31 11:40:00,65.23,65.23,65.11,65.15,23400.0,61.8838,61.8838,61.7699,61.8079,23400.0
2011-05-31 11:45:00,65.15,65.18,65.09,65.1,34900.0,61.8079,61.8364,61.751,61.7605,34900.0
2011-05-31 11:50:00,65.12,65.12,65.11,65.12,5400.0,61.7794,61.7794,61.7699,61.7794,5400.0
2011-05-31 11:55:00,65.12,65.17,65.11,65.12,30500.0,61.7794,61.8269,61.7699,61.7794,30500.0
2011-05-31 12:00:00,65.12,65.13,65.1,65.12,17700.0,61.7794,61.7889,61.7605,61.7794,17700.0
2011-05-31 12:05:00,65.13,65.22,65.13,65.22,11400.0,61.7889,61.8743,61.7889,61.8743,11400.0
2011-05-31 12:10:00,65.21,65.24,65.2,65.23,16000.0,61.8648,61.8933,61.8553,61.8838,16000.0
2011-05-31 12:15:00,65.23,65.23,65.17,65.19,13200.0,61.8838,61.8838,61.8269,61.8458,13200.0
2011-05-31 12:20:00,65.2,65.21,65.14,65.16,9100.0,61.8553,61.8648,61.7984,61.8174,9100.0
2011-05-31 12:25:00,65.16,65.18,65.16,65.16,6100.0,61.8174,61.8364,61.8174,61.8174,6100.0
2011-05-31 12:30:00,65.16,65.16,65.04,65.09,20800.0,61.8174,61.8174,61.7035,61.751,20800.0
2011-05-31 12:35:00,65.09,65.1,65.02,65.1,15400.0,61.751,61.7605,61.6846,61.7605,15400.0
2011-05-31 12:40:00,65.09,65.14,65.09,65.12,6500.0,61.751,61.7984,61.751,61.7794,6500.0
2011-05-31 12:45:00,65.11,65.12,65.1,65.1,3700.0,61.7699,61.7794,61.7605,61.7605,3700.0
2011-05-31 12:50:00,65.1,65.12,65.09,65.1,11800.0,61.7605,61.7794,61.751,61.7605,11800.0
2011-05-31 12:55:00,65.1,65.12,65.08,65.09,17400.0,61.7605,61.7794,61.7415,61.751,17400.0
2011-05-31 13:00:00,65.09,65.14,65.09,65.14,18300.0,61.751,61.7984,61.751,61.7984,18300.0
2011-05-31 13:05:00,65.15,65.15,65.1,65.11,25000.0,61.8079,61.8079,61.7605,61.7699,25000.0
2011-05-31 13:10:00,65.1,65.14,65.09,65.14,14300.0,61.7605,61.7984,61.751,61.7984,14300.0
2011-05-31 13:15:00,65.13,65.14,65.09,65.13,18800.0,61.7889,61.7984,61.751,61.7889,18800.0
2011-05-31 13:20:00,65.14,65.15,65.11,65.12,9800.0,61.7984,61.8079,61.7699,61.7794,9800.0
2011-05-31 13:25:00,65.13,65.15,65.08,65.08,9100.0,61.7889,61.8079,61.7415,61.7415,9100.0
2011-05-31 13:30:00,65.09,65.1,65.06,65.08,11800.0,61.751,61.7605,61.7225,61.7415,11800.0
2011-05-31 13:35:00,65.08,65.11,65.08,65.09,11500.0,61.7415,61.7699,61.7415,61.751,11500.0
2011-05-31 13:40:00,65.08,65.09,65.05,65.08,14500.0,61.7415,61.751,61.713,61.7415,14500.0
2011-05-31 13:45:00,65.1,65.13,65.09,65.13,14600.0,61.7605,61.7889,61.751,61.7889,14600.0
2011-05-31 13:50:00,65.13,65.17,65.09,65.12,12000.0,61.7889,61.8269,61.751,61.7794,12000.0
2011-05-31 13:55:00,65.11,65.13,65.1,65.1,12100.0,61.7699,61.7889,61.7605,61.7605,12100.0
2011-05-31 14:00:00,65.1,65.11,65.09,65.11,12200.0,61.7605,61.7699,61.751,61.7699,12200.0
2011-05-31 14:05:00,65.1,65.14,65.1,65.14,13200.0,61.7605,61.7984,61.7605,61.7984,13200.0
2011-05-31 14:10:00,65.14,65.15,65.11,65.13,13500.0,61.7984,61.8079,61.7699,61.7889,13500.0
2011-05-31 14:15:00,65.12,65.12,65.09,65.12,16000.0,61.7794,61.7794,61.751,61.7794,16000.0
2011-05-31 14:20:00,65.12,65.15,65.06,65.15,28400.0,61.7794,61.8079,61.7225,61.8079,28400.0
2011-05-31 14:25:00,65.16,65.17,65.13,65.16,18600.0,61.8174,61.8269,61.7889,61.8174,18600.0
2011-05-31 14:30:00,65.16,65.18,65.14,65.18,19700.0,61.8174,61.8364,61.7984,61.8364,19700.0
2011-05-31 14:35:00,65.17,65.18,65.16,65.16,9400.0,61.8269,61.8364,61.8174,61.8174,9400.0
2011-05-31 14:40:00,65.17,65.2,65.16,65.17,21500.0,61.8269,61.8553,61.8174,61.8269,21500.0
2011-05-31 14:45:00,65.16,65.17,65.13,65.14,28600.0,61.8174,61.8269,61.7889,61.7984,28600.0
2011-05-31 14:50:00,65.14,65.17,65.14,65.15,19800.0,61.7984,61.8269,61.7984,61.8079,19800.0
2011-05-31 14:55:00,65.15,65.16,65.11,65.16,19500.0,61.8079,61.8174,61.7699,61.8174,19500.0
2011-05-31 15:00:00,65.15,65.16,65.14,65.14,21700.0,61.8079,61.8174,61.7984,61.7984,21700.0
2011-05-31 15:05:00,65.15,65.16,65.14,65.16,21600.0,61.8079,61.8174,61.7984,61.8174,21600.0
2011-05-31 15:10:00,65.16,65.17,65.13,65.15,37500.0,61.8174,61.8269,61.7889,61.8079,37500.0
2011-05-31 15:15:00,65.14,65.18,65.14,65.18,60600.0,61.7984,61.8364,61.7984,61.8364,60600.0
2011-05-31 15:20:00,65.19,65.2,65.14,65.2,33700.0,61.8458,61.8553,61.7984,61.8553,33700.0
2011-05-31 15:25:00,65.2,65.25,65.18,65.19,42900.0,61.8553,61.9028,61.8364,61.8458,42900.0
2011-05-31 15:30:00,65.18,65.24,65.17,65.24,46900.0,61.8364,61.8933,61.8269,61.8933,46900.0
2011-05-31 15:35:00,65.23,65.28,65.22,65.27,30300.0,61.8838,61.9312,61.8743,61.9217,30300.0
2011-05-31 15:40:00,65.27,65.33,65.23,65.31,71000.0,61.9217,61.9787,61.8838,61.9597,71000.0
2011-05-31 15:45:00,65.3,65.37,65.25,65.35,114300.0,61.9502,62.0166,61.9028,61.9976,114300.0
2011-05-31 15:50:00,65.35,65.46,65.33,65.46,107400.0,61.9976,62.102,61.9787,62.102,107400.0
2011-05-31 15:55:00,65.45,65.5,65.43,65.46,147600.0,62.0925,62.1399,62.0735,62.102,147600.0
2011-06-01 09:30:00,65.45,65.5,65.32,65.46,62400.0,62.0925,62.1399,61.9692,62.102,62400.0
2011-06-01 09:35:00,65.48,65.48,65.4,65.46,30300.0,62.121,62.121,62.0451,62.102,30300.0
2011-06-01 09:40:00,65.45,65.46,65.34,65.34,40400.0,62.0925,62.102,61.9881,61.9881,40400.0
2011-06-01 09:45:00,65.34,65.39,65.23,65.23,24000.0,61.9881,62.0356,61.8838,61.8838,24000.0
2011-06-01 09:50:00,65.25,65.26,65.13,65.18,27200.0,61.9028,61.9122,61.7889,61.8364,27200.0
2011-06-01 09:55:00,65.2,65.2,65.04,65.08,60700.0,61.8553,61.8553,61.7035,61.7415,60700.0
2011-06-01 10:00:00,65.06,65.13,64.88,65.09,65200.0,61.7225,61.7889,61.5517,61.751,65200.0
2011-06-01 10:05:00,65.07,65.1,65.03,65.06,24800.0,61.732,61.7605,61.694,61.7225,24800.0
2011-06-01 10:10:00,65.06,65.07,64.9,64.98,22600.0,61.7225,61.732,61.5707,61.6466,22600.0
2011-06-01 10:15:00,64.96,65.02,64.95,65.01,13100.0,61.6276,61.6846,61.6182,61.6751,13100.0
2011-06-01 10:20:00,65.02,65.06,64.97,65.03,26100.0,61.6846,61.7225,61.6371,61.694,26100.0
2011-06-01 10:25:00,65.05,65.07,65.0,65.02,22200.0,61.713,61.732,61.6656,61.6846,22200.0
2011-06-01 10:30:00,65.02,65.06,64.97,65.01,14800.0,61.6846,61.7225,61.6371,61.6751,14800.0
2011-06-01 10:35:00,65.01,65.11,65.01,65.06,12400.0,61.6751,61.7699,61.6751,61.7225,12400.0
2011-06-01 10:40:00,65.06,65.06,64.88,64.92,13700.0,61.7225,61.7225,61.5517,61.5897,13700.0
2011-06-01 10:45:00,64.93,65.04,64.92,64.98,56900.0,61.5992,61.7035,61.5897,61.6466,56900.0
2011-06-01 10:50:00,64.97,65.0,64.87,64.95,14200.0,61.6371,61.6656,61.5423,61.6182,14200.0
2011-06-01 10:55:00,64.93,64.99,64.87,64.98,8000.0,61.5992,61.6561,61.5423,61.6466,8000.0
2011-06-01 11:00:00,64.99,65.07,64.96,65.06,25400.0,61.6561,61.732,61.6276,61.7225,25400.0
2011-06-01 11:05:00,65.06,65.1,65.05,65.09,10800.0,61.7225,61.7605,61.713,61.751,10800.0
2011-06-01 11:10:00,65.09,65.1,65.0,65.0,12900.0,61.751,61.7605,61.6656,61.6656,12900.0
2011-06-01 11:15:00,65.0,65.03,64.96,65.0,25400.0,61.6656,61.694,61.6276,61.6656,25400.0
2011-06-01 11:20:00,65.0,65.01,64.95,64.97,10200.0,61.6656,61.6751,61.6182,61.6371,10200.0
2011-06-01 11:25:00,64.97,65.07,64.96,65.07,16600.0,61.6371,61.732,61.6276,61.732,16600.0
2011-06-01 11:30:00,65.08,65.1,64.99,65.09,45700.0,61.7415,61.7605,61.6561,61.751,45700.0
2011-06-01 11:35:00,65.07,65.07,65.0,65.02,11500.0,61.732,61.732,61.6656,61.6846,11500.0
2011-06-01 11:40:00,65.01,65.05,65.01,65.04,6600.0,61.6751,61.713,61.6751,61.7035,6600.0
2011-06-01 11:45:00,65.05,65.08,65.02,65.04,13600.0,61.713,61.7415,61.6846,61.7035,13600.0
2011-06-01 11:50:00,65.03,65.07,65.0,65.01,16900.0,61.694,61.732,61.6656,61.6751,16900.0
2011-06-01 11:55:00,65.01,65.04,64.9,64.91,18200.0,61.6751,61.7035,61.5707,61.5802,18200.0
2011-06-01 12:00:00,64.9,64.95,64.85,64.86,19500.0,61.5707,61.6182,61.5233,61.5328,19500.0
2011-06-01 12:05:00,64.87,64.87,64.67,64.67,42400.0,61.5423,61.5423,61.3525,61.3525,42400.0
2011-06-01 12:10:00,64.66,64.68,64.54,64.62,35700.0,61.343,61.362,61.2292,61.3051,35700.0
2011-06-01 12:15:00,64.62,64.71,64.62,64.7,20400.0,61.3051,61.3905,61.3051,61.381,20400.0
2011-06-01 12:20:00,64.7,64.71,64.61,64.71,19300.0,61.381,61.3905,61.2956,61.3905,19300.0
2011-06-01 12:25:00,64.7,64.7,64.64,64.69,13000.0,61.381,61.381,61.3241,61.3715,13000.0
2011-06-01 12:30:00,64.67,64.79,64.66,64.78,15500.0,61.3525,61.4664,61.343,61.4569,15500.0
2011-06-01 12:35:00,64.78,64.82,64.75,64.8,15500.0,61.4569,61.4948,61.4284,61.4758,15500.0
2011-06-01 12:40:00,64.8,64.83,64.71,64.76,11900.0,61.4758,61.5043,61.3905,61.4379,11900.0
2011-06-01 12:45:00,64.78,64.78,64.72,64.72,7500.0,61.4569,61.4569,61.4,61.4,7500.0
2011-06-01 12:50:00,64.72,64.72,64.66,64.69,13200.0,61.4,61.4,61.343,61.3715,13200.0
2011-06-01 12:55:00,64.69,64.69,64.62,64.62,17800.0,61.3715,61.3715,61.3051,61.3051,17800.0
2011-06-01 13:00:00,64.63,64.68,64.63,64.67,14000.0,61.3146,61.362,61.3146,61.3525,14000.0
2011-06-01 13:05:00,64.66,64.67,64.57,64.57,12400.0,61.343,61.3525,61.2576,61.2576,12400.0
2011-06-01 13:10:00,64.58,64.58,64.44,64.46,26300.0,61.2671,61.2671,61.1343,61.1533,26300.0
2011-06-01 13:15:00,64.46,64.55,64.46,64.51,20400.0,61.1533,61.2387,61.1533,61.2007,20400.0
2011-06-01 13:20:00,64.51,64.55,64.45,64.45,35200.0,61.2007,61.2387,61.1438,61.1438,35200.0
2011-06-01 13:25:00,64.45,64.46,64.29,64.38,23000.0,61.1438,61.1533,60.992,61.0774,23000.0
2011-06-01 13:30:00,64.37,64.41,64.33,64.41,14200.0,61.0679,61.1059,61.03,61.1059,14200.0
2011-06-01 13:35:00,64.42,64.46,64.4,64.44,10000.0,61.1153,61.1533,61.0964,61.1343,10000.0
2011-06-01 13:40:00,64.44,64.44,64.39,64.43,10200.0,61.1343,61.1343,61.0869,61.1248,10200.0
2011-06-01 13:45:00,64.43,64.43,64.36,64.37,11100.0,61.1248,61.1248,61.0584,61.0679,11100.0
2011-06-01 13:50:00,64.37,64.39,64.28,64.29,39100.0,61.0679,61.0869,60.9825,60.992,39100.0
2011-06-01 13:55:00,64.3,64.35,64.26,64.33,37300.0,61.0015,61.0489,60.9635,61.03,37300.0
2011-06-01 14:00:00,64.32,64.32,64.25,64.3,37000.0,61.0205,61.0205,60.9541,61.0015,37000.0
2011-06-01 14:05:00,64.3,64.31,64.05,64.08,166300.0,61.0015,61.011,60.7643,60.7928,166300.0
2011-06-01 14:10:00,64.09,64.34,64.09,64.21,46200.0,60.8023,61.0394,60.8023,60.9161,46200.0
2011-06-01 14:15:00,64.2,64.28,64.19,64.28,24600.0,60.9066,60.9825,60.8971,60.9825,24600.0
2011-06-01 14:20:00,64.27,64.3,64.26,64.28,22200.0,60.973,61.0015,60.9635,60.9825,22200.0
2011-06-01 14:25:00,64.27,64.28,64.22,64.24,19600.0,60.973,60.9825,60.9256,60.9446,19600.0
2011-06-01 14:30:00,64.24,64.24,64.05,64.14,51500.0,60.9446,60.9446,60.7643,60.8497,51500.0
2011-06-01 14:35:00,64.14,64.19,64.11,64.18,15000.0,60.8497,60.8971,60.8212,60.8877,15000.0
2011-06-01 14:40:00,64.17,64.19,64.12,64.15,24700.0,60.8782,60.8971,60.8307,60.8592,24700.0
2011-06-01 14:45:00,64.15,64.24,64.11,64.24,34400.0,60.8592,60.9446,60.8212,60.9446,34400.0
2011-06-01 14:50:00,64.23,64.3,64.2,64.29,25700.0,60.9351,61.0015,60.9066,60.992,25700.0
2011-06-01 14:55:00,64.29,64.31,64.26,64.29,21400.0,60.992,61.011,60.9635,60.992,21400.0
2011-06-01 15:00:00,64.28,64.34,64.22,64.33,31000.0,60.9825,61.0394,60.9256,61.03,31000.0
2011-06-01 15:05:00,64.34,64.36,64.29,64.31,22200.0,61.0394,61.0584,60.992,61.011,22200.0
2011-06-01 15:10:00,64.32,64.34,64.26,64.26,32400.0,61.0205,61.0394,60.9635,60.9635,32400.0
2011-06-01 15:15:00,64.26,64.26,64.11,64.16,35400.0,60.9635,60.9635,60.8212,60.8687,35400.0
2011-06-01 15:20:00,64.16,64.16,64.02,64.02,43600.0,60.8687,60.8687,60.7359,60.7359,43600.0
2011-06-01 15:25:00,64.02,64.03,64.0,64.0,60800.0,60.7359,60.7453,60.7169,60.7169,60800.0
2011-06-01 15:30:00,64.01,64.09,64.0,64.08,63100.0,60.7264,60.8023,60.7169,60.7928,63100.0
2011-06-01 15:35:00,64.08,64.09,64.07,64.07,52700.0,60.7928,60.8023,60.7833,60.7833,52700.0
2011-06-01 15:40:00,64.08,64.08,63.85,63.86,69500.0,60.7928,60.7928,60.5746,60.5841,69500.0
2011-06-01 15:45:00,63.86,63.86,63.77,63.81,119300.0,60.5841,60.5841,60.4987,60.5366,119300.0
2011-06-01 15:50:00,63.8,63.86,63.77,63.86,126000.0,60.5271,60.5841,60.4987,60.5841,126000.0
2011-06-01 15:55:00,63.86,63.87,63.81,63.86,176700.0,60.5841,60.5936,60.5366,60.5841,176700.0
2011-06-02 09:30:00,64.02,64.02,63.7,63.75,46400.0,60.7359,60.7359,60.4323,60.4797,46400.0
2011-06-02 09:35:00,63.75,63.83,63.69,63.75,37100.0,60.4797,60.5556,60.4228,60.4797,37100.0
2011-06-02 09:40:00,63.76,63.77,63.59,63.69,52700.0,60.4892,60.4987,60.3279,60.4228,52700.0
2011-06-02 09:45:00,63.7,63.72,63.57,63.62,101400.0,60.4323,60.4512,60.3089,60.3564,101400.0
2011-06-02 09:50:00,63.61,63.94,63.57,63.94,99400.0,60.3469,60.66,60.3089,60.66,99400.0
2011-06-02 09:55:00,63.95,64.07,63.92,64.01,46400.0,60.6695,60.7833,60.641,60.7264,46400.0
2011-06-02 10:00:00,64.04,64.17,64.04,64.14,34000.0,60.7548,60.8782,60.7548,60.8497,34000.0
2011-06-02 10:05:00,64.13,64.16,64.08,64.08,26100.0,60.8402,60.8687,60.7928,60.7928,26100.0
2011-06-02 10:10:00,64.07,64.11,64.0,64.02,46400.0,60.7833,60.8212,60.7169,60.7359,46400.0
2011-06-02 10:15:00,64.03,64.03,63.95,63.95,48100.0,60.7453,60.7453,60.6695,60.6695,48100.0
2011-06-02 10:20:00,63.95,63.95,63.86,63.87,84600.0,60.6695,60.6695,60.5841,60.5936,84600.0
2011-06-02 10:25:00,63.88,63.91,63.78,63.86,27700.0,60.603,60.6315,60.5082,60.5841,27700.0
2011-06-02 10:30:00,63.85,63.85,63.77,63.83,30500.0,60.5746,60.5746,60.4987,60.5556,30500.0
2011-06-02 10:35:00,63.83,63.87,63.79,63.81,46000.0,60.5556,60.5936,60.5177,60.5366,46000.0
2011-06-02 10:40:00,63.82,63.88,63.75,63.81,45600.0,60.5461,60.603,60.4797,60.5366,45600.0
2011-06-02 10:45:00,63.82,63.84,63.78,63.79,14100.0,60.5461,60.5651,60.5082,60.5177,14100.0
2011-06-02 10:50:00,63.8,63.82,63.75,63.78,36000.0,60.5271,60.5461,60.4797,60.5082,36000.0
2011-06-02 10:55:00,63.77,63.83,63.72,63.75,22800.0,60.4987,60.5556,60.4512,60.4797,22800.0
2011-06-02 11:00:00,63.77,63.86,63.74,63.78,40600.0,60.4987,60.5841,60.4702,60.5082,40600.0
2011-06-02 11:05:00,63.78,63.8,63.74,63.79,51900.0,60.5082,60.5271,60.4702,60.5177,51900.0
2011-06-02 11:10:00,63.78,63.79,63.7,63.74,26600.0,60.5082,60.5177,60.4323,60.4702,26600.0
2011-06-02 11:15:00,63.74,63.8,63.7,63.78,37900.0,60.4702,60.5271,60.4323,60.5082,37900.0
2011-06-02 11:20:00,63.78,63.8,63.65,63.76,71500.0,60.5082,60.5271,60.3848,60.4892,71500.0
2011-06-02 11:25:00,63.75,63.76,63.68,63.72,40600.0,60.4797,60.4892,60.4133,60.4512,40600.0
2011-06-02 11:30:00,63.72,63.72,63.62,63.65,43700.0,60.4512,60.4512,60.3564,60.3848,43700.0
2011-06-02 11:35:00,63.65,63.71,63.56,63.57,17800.0,60.3848,60.4418,60.2995,60.3089,17800.0
2011-06-02 11:40:00,63.56,63.6,63.49,63.49,113600.0,60.2995,60.3374,60.233,60.233,113600.0
2011-06-02 11:45:00,63.5,63.51,63.34,63.37,63100.0,60.2425,60.252,60.0907,60.1192,63100.0
2011-06-02 11:50:00,63.35,63.37,63.3,63.34,34300.0,60.1002,60.1192,60.0528,60.0907,34300.0
2011-06-02 11:55:00,63.34,63.36,63.31,63.33,23400.0,60.0907,60.1097,60.0623,60.0813,23400.0
2011-06-02 12:00:00,63.33,63.37,63.33,63.33,51500.0,60.0813,60.1192,60.0813,60.0813,51500.0
2011-06-02 12:05:00,63.33,63.36,63.31,63.33,36100.0,60.0813,60.1097,60.0623,60.0813,36100.0
2011-06-02 12:10:00,63.34,63.34,63.28,63.29,13600.0,60.0907,60.0907,60.0338,60.0433,13600.0
2011-06-02 12:15:00,63.29,63.39,63.29,63.38,35400.0,60.0433,60.1382,60.0433,60.1287,35400.0
2011-06-02 12:20:00,63.38,63.41,63.33,63.36,25500.0,60.1287,60.1572,60.0813,60.1097,25500.0
2011-06-02 12:25:00,63.36,63.37,63.28,63.33,8100.0,60.1097,60.1192,60.0338,60.0813,8100.0
2011-06-02 12:30:00,63.33,63.34,63.26,63.31,19500.0,60.0813,60.0907,60.0148,60.0623,19500.0
2011-06-02 12:35:00,63.34,63.38,63.29,63.35,14700.0,60.0907,60.1287,60.0433,60.1002,14700.0
2011-06-02 12:40:00,63.35,63.5,63.33,63.47,17300.0,60.1002,60.2425,60.0813,60.2141,17300.0
2011-06-02 12:45:00,63.48,63.5,63.41,63.5,9200.0,60.2236,60.2425,60.1572,60.2425,9200.0
2011-06-02 12:50:00,63.5,63.61,63.5,63.59,17000.0,60.2425,60.3469,60.2425,60.3279,17000.0
2011-06-02 12:55:00,63.59,63.62,63.55,63.59,23500.0,60.3279,60.3564,60.29,60.3279,23500.0
2011-06-02 13:00:00,63.59,63.6,63.57,63.58,28700.0,60.3279,60.3374,60.3089,60.3184,28700.0
2011-06-02 13:05:00,63.59,63.62,63.57,63.58,27300.0,60.3279,60.3564,60.3089,60.3184,27300.0
2011-06-02 13:10:00,63.58,63.59,63.49,63.53,11100.0,60.3184,60.3279,60.233,60.271,11100.0
2011-06-02 13:15:00,63.52,63.56,63.5,63.51,36800.0,60.2615,60.2995,60.2425,60.252,36800.0
2011-06-02 13:20:00,63.51,63.52,63.46,63.46,14700.0,60.252,60.2615,60.2046,60.2046,14700.0
2011-06-02 13:25:00,63.46,63.65,63.45,63.61,27200.0,60.2046,60.3848,60.1951,60.3469,27200.0
2011-06-02 13:30:00,63.59,63.59,63.51,63.54,43400.0,60.3279,60.3279,60.252,60.2805,43400.0
2011-06-02 13:35:00,63.54,63.57,63.53,63.55,15600.0,60.2805,60.3089,60.271,60.29,15600.0
2011-06-02 13:40:00,63.56,63.68,63.54,63.65,25300.0,60.2995,60.4133,60.2805,60.3848,25300.0
2011-06-02 13:45:00,63.65,63.72,63.62,63.68,8600.0,60.3848,60.4512,60.3564,60.4133,8600.0
2011-06-02 13:50:00,63.67,63.7,63.62,63.7,26000.0,60.4038,60.4323,60.3564,60.4323,26000.0
2011-06-02 13:55:00,63.7,63.8,63.69,63.78,34800.0,60.4323,60.5271,60.4228,60.5082,34800.0
2011-06-02 14:00:00,63.78,63.87,63.75,63.81,24600.0,60.5082,60.5936,60.4797,60.5366,24600.0
2011-06-02 14:05:00,63.81,63.85,63.74,63.76,18600.0,60.5366,60.5746,60.4702,60.4892,18600.0
2011-06-02 14:10:00,63.76,63.91,63.76,63.9,16300.0,60.4892,60.6315,60.4892,60.622,16300.0
2011-06-02 14:15:00,63.91,63.96,63.73,63.78,35400.0,60.6315,60.6789,60.4607,60.5082,35400.0
2011-06-02 14:20:00,63.78,63.82,63.72,63.75,41100.0,60.5082,60.5461,60.4512,60.4797,41100.0
2011-06-02 14:25:00,63.74,63.77,63.68,63.71,78000.0,60.4702,60.4987,60.4133,60.4418,78000.0
2011-06-02 14:30:00,63.71,63.72,63.68,63.69,38600.0,60.4418,60.4512,60.4133,60.4228,38600.0
2011-06-02 14:35:00,63.69,63.7,63.67,63.69,22300.0,60.4228,60.4323,60.4038,60.4228,22300.0
2011-06-02 14:40:00,63.69,63.7,63.65,63.69,16200.0,60.4228,60.4323,60.3848,60.4228,16200.0
2011-06-02 14:45:00,63.68,63.7,63.67,63.7,72300.0,60.4133,60.4323,60.4038,60.4323,72300.0
2011-06-02 14:50:00,63.7,63.79,63.7,63.79,26200.0,60.4323,60.5177,60.4323,60.5177,26200.0
2011-06-02 14:55:00,63.79,63.86,63.73,63.86,29700.0,60.5177,60.5841,60.4607,60.5841,29700.0
2011-06-02 15:00:00,63.86,63.9,63.82,63.86,20600.0,60.5841,60.622,60.5461,60.5841,20600.0
2011-06-02 15:05:00,63.86,63.93,63.85,63.89,24900.0,60.5841,60.6505,60.5746,60.6125,24900.0
2011-06-02 15:10:00,63.89,63.95,63.89,63.95,26500.0,60.6125,60.6695,60.6125,60.6695,26500.0
2011-06-02 15:15:00,63.95,63.98,63.86,63.86,42300.0,60.6695,60.6979,60.5841,60.5841,42300.0
2011-06-02 15:20:00,63.86,63.92,63.86,63.9,37200.0,60.5841,60.641,60.5841,60.622,37200.0
2011-06-02 15:25:00,63.89,63.92,63.85,63.91,36200.0,60.6125,60.641,60.5746,60.6315,36200.0
2011-06-02 15:30:00,63.91,63.95,63.79,63.85,56500.0,60.6315,60.6695,60.5177,60.5746,56500.0
2011-06-02 15:35:00,63.85,63.87,63.8,63.8,38400.0,60.5746,60.5936,60.5271,60.5271,38400.0
2011-06-02 15:40:00,63.8,63.9,63.77,63.78,54300.0,60.5271,60.622,60.4987,60.5082,54300.0
2011-06-02 15:45:00,63.77,63.8,63.72,63.75,118800.0,60.4987,60.5271,60.4512,60.4797,118800.0
2011-06-02 15:50:00,63.76,63.77,63.72,63.77,57100.0,60.4892,60.4987,60.4512,60.4987,57100.0
2011-06-02 15:55:00,63.76,63.85,63.75,63.8,163400.0,60.4892,60.5746,60.4797,60.5271,163400.0
2011-06-03 09:30:00,62.9,63.13,62.09,62.61,124600.0,59.6733,59.8915,58.9049,59.3982,124600.0
2011-06-03 09:35:00,62.68,62.9,62.63,62.81,53700.0,59.4646,59.6733,59.4172,59.5879,53700.0
2011-06-03 09:40:00,62.85,62.85,62.65,62.65,18500.0,59.6259,59.6259,59.4361,59.4361,18500.0
2011-06-03 09:45:00,62.68,62.81,62.66,62.73,22300.0,59.4646,59.5879,59.4456,59.512,22300.0
2011-06-03 09:50:00,62.73,62.77,62.66,62.68,88800.0,59.512,59.55,59.4456,59.4646,88800.0
2011-06-03 09:55:00,62.7,62.75,62.67,62.7,16700.0,59.4836,59.531,59.4551,59.4836,16700.0
2011-06-03 10:00:00,62.73,62.8,62.7,62.76,47500.0,59.512,59.5784,59.4836,59.5405,47500.0
2011-06-03 10:05:00,62.74,62.76,62.67,62.73,17600.0,59.5215,59.5405,59.4551,59.512,17600.0
2011-06-03 10:10:00,62.76,62.84,62.76,62.78,29000.0,59.5405,59.6164,59.5405,59.5595,29000.0
2011-06-03 10:15:00,62.74,62.85,62.73,62.81,20700.0,59.5215,59.6259,59.512,59.5879,20700.0
2011-06-03 10:20:00,62.82,62.86,62.79,62.83,15100.0,59.5974,59.6354,59.569,59.6069,15100.0
2011-06-03 10:25:00,62.82,63.0,62.81,62.99,14100.0,59.5974,59.7682,59.5879,59.7587,14100.0
2011-06-03 10:30:00,62.98,63.11,62.98,63.09,20700.0,59.7492,59.8725,59.7492,59.8536,20700.0
2011-06-03 10:35:00,63.09,63.14,63.03,63.13,16600.0,59.8536,59.901,59.7966,59.8915,16600.0
2011-06-03 10:40:00,63.15,63.24,63.14,63.19,29900.0,59.9105,59.9959,59.901,59.9484,29900.0
2011-06-03 10:45:00,63.2,63.32,63.2,63.29,29800.0,59.9579,60.0718,59.9579,60.0433,29800.0
2011-06-03 10:50:00,63.3,63.33,63.23,63.25,55500.0,60.0528,60.0813,59.9864,60.0054,55500.0
2011-06-03 10:55:00,63.25,63.31,63.25,63.28,63500.0,60.0054,60.0623,60.0054,60.0338,63500.0
2011-06-03 11:00:00,63.29,63.32,63.28,63.32,22600.0,60.0433,60.0718,60.0338,60.0718,22600.0
2011-06-03 11:05:00,63.32,63.33,63.19,63.21,43800.0,60.0718,60.0813,59.9484,59.9674,43800.0
2011-06-03 11:10:00,63.18,63.22,63.17,63.22,36800.0,59.939,59.9769,59.9295,59.9769,36800.0
2011-06-03 11:15:00,63.22,63.24,63.2,63.24,32100.0,59.9769,59.9959,59.9579,59.9959,32100.0
2011-06-03 11:20:00,63.22,63.29,63.22,63.26,10400.0,59.9769,60.0433,59.9769,60.0148,10400.0
2011-06-03 11:25:00,63.25,63.26,63.18,63.2,26800.0,60.0054,60.0148,59.939,59.9579,26800.0
2011-06-03 11:30:00,63.2,63.23,63.18,63.21,28000.0,59.9579,59.9864,59.939,59.9674,28000.0
2011-06-03 11:35:00,63.2,63.23,63.17,63.22,28900.0,59.9579,59.9864,59.9295,59.9769,28900.0
2011-06-03 11:40:00,63.22,63.26,63.21,63.25,47700.0,59.9769,60.0148,59.9674,60.0054,47700.0
2011-06-03 11:45:00,63.27,63.32,63.22,63.31,15900.0,60.0243,60.0718,59.9769,60.0623,15900.0
2011-06-03 11:50:00,63.3,63.36,63.28,63.35,10900.0,60.0528,60.1097,60.0338,60.1002,10900.0
2011-06-03 11:55:00,63.35,63.37,63.33,63.35,8500.0,60.1002,60.1192,60.0813,60.1002,8500.0
2011-06-03 12:00:00,63.36,63.4,63.31,63.31,18100.0,60.1097,60.1477,60.0623,60.0623,18100.0
2011-06-03 12:05:00,63.29,63.29,63.23,63.25,23800.0,60.0433,60.0433,59.9864,60.0054,23800.0
2011-06-03 12:10:00,63.26,63.33,63.24,63.29,32800.0,60.0148,60.0813,59.9959,60.0433,32800.0
2011-06-03 12:15:00,63.29,63.36,63.27,63.36,8700.0,60.0433,60.1097,60.0243,60.1097,8700.0
2011-06-03 12:20:00,63.36,63.36,63.34,63.35,22800.0,60.1097,60.1097,60.0907,60.1002,22800.0
2011-06-03 12:25:00,63.34,63.36,63.33,63.33,9600.0,60.0907,60.1097,60.0813,60.0813,9600.0
2011-06-03 12:30:00,63.34,63.36,63.3,63.36,19500.0,60.0907,60.1097,60.0528,60.1097,19500.0
2011-06-03 12:35:00,63.35,63.43,63.33,63.42,19300.0,60.1002,60.1761,60.0813,60.1666,19300.0
2011-06-03 12:40:00,63.42,63.44,63.41,63.43,12900.0,60.1666,60.1856,60.1572,60.1761,12900.0
2011-06-03 12:45:00,63.43,63.51,63.42,63.51,11000.0,60.1761,60.252,60.1666,60.252,11000.0
2011-06-03 12:50:00,63.51,63.54,63.47,63.48,13400.0,60.252,60.2805,60.2141,60.2236,13400.0
2011-06-03 12:55:00,63.47,63.48,63.44,63.46,8700.0,60.2141,60.2236,60.1856,60.2046,8700.0
2011-06-03 13:00:00,63.46,63.5,63.45,63.48,12600.0,60.2046,60.2425,60.1951,60.2236,12600.0
2011-06-03 13:05:00,63.47,63.49,63.47,63.48,13100.0,60.2141,60.233,60.2141,60.2236,13100.0
2011-06-03 13:10:00,63.48,63.48,63.44,63.45,12700.0,60.2236,60.2236,60.1856,60.1951,12700.0
2011-06-03 13:15:00,63.44,63.47,63.41,63.41,9300.0,60.1856,60.2141,60.1572,60.1572,9300.0
2011-06-03 13:20:00,63.42,63.43,63.39,63.39,8500.0,60.1666,60.1761,60.1382,60.1382,8500.0
2011-06-03 13:25:00,63.39,63.41,63.37,63.4,17600.0,60.1382,60.1572,60.1192,60.1477,17600.0
2011-06-03 13:30:00,63.4,63.41,63.37,63.4,22700.0,60.1477,60.1572,60.1192,60.1477,22700.0
2011-06-03 13:35:00,63.4,63.44,63.4,63.44,6500.0,60.1477,60.1856,60.1477,60.1856,6500.0
2011-06-03 13:40:00,63.44,63.49,63.43,63.46,12300.0,60.1856,60.233,60.1761,60.2046,12300.0
2011-06-03 13:45:00,63.45,63.48,63.45,63.48,4700.0,60.1951,60.2236,60.1951,60.2236,4700.0
2011-06-03 13:50:00,63.48,63.5,63.46,63.5,10800.0,60.2236,60.2425,60.2046,60.2425,10800.0
2011-06-03 13:55:00,63.49,63.5,63.42,63.42,163100.0,60.233,60.2425,60.1666,60.1666,163100.0
2011-06-03 14:00:00,63.42,63.43,63.39,63.41,26200.0,60.1666,60.1761,60.1382,60.1572,26200.0
2011-06-03 14:05:00,63.41,63.42,63.36,63.36,25300.0,60.1572,60.1666,60.1097,60.1097,25300.0
2011-06-03 14:10:00,63.36,63.38,63.32,63.33,23300.0,60.1097,60.1287,60.0718,60.0813,23300.0
2011-06-03 14:15:00,63.34,63.38,63.33,63.37,22800.0,60.0907,60.1287,60.0813,60.1192,22800.0
2011-06-03 14:20:00,63.37,63.39,63.35,63.37,38800.0,60.1192,60.1382,60.1002,60.1192,38800.0
2011-06-03 14:25:00,63.36,63.37,63.34,63.34,23700.0,60.1097,60.1192,60.0907,60.0907,23700.0
2011-06-03 14:30:00,63.34,63.35,63.25,63.25,23800.0,60.0907,60.1002,60.0054,60.0054,23800.0
2011-06-03 14:35:00,63.25,63.28,63.15,63.16,23400.0,60.0054,60.0338,59.9105,59.92,23400.0
2011-06-03 14:40:00,63.15,63.16,63.12,63.12,14200.0,59.9105,59.92,59.882,59.882,14200.0
2011-06-03 14:45:00,63.12,63.18,63.12,63.18,26000.0,59.882,59.939,59.882,59.939,26000.0
2011-06-03 14:50:00,63.18,63.26,63.18,63.25,12700.0,59.939,60.0148,59.939,60.0054,12700.0
2011-06-03 14:55:00,63.24,63.24,63.15,63.15,16100.0,59.9959,59.9959,59.9105,59.9105,16100.0
2011-06-03 15:00:00,63.14,63.14,63.05,63.06,19000.0,59.901,59.901,59.8156,59.8251,19000.0
2011-06-03 15:05:00,63.06,63.06,62.94,62.95,24500.0,59.8251,59.8251,59.7113,59.7207,24500.0
2011-06-03 15:10:00,62.95,62.99,62.93,62.99,38800.0,59.7207,59.7587,59.7018,59.7587,38800.0
2011-06-03 15:15:00,63.0,63.03,62.95,62.96,20600.0,59.7682,59.7966,59.7207,59.7302,20600.0
2011-06-03 15:20:00,62.96,62.99,62.93,62.96,29700.0,59.7302,59.7587,59.7018,59.7302,29700.0
2011-06-03 15:25:00,62.96,63.07,62.96,63.05,26800.0,59.7302,59.8346,59.7302,59.8156,26800.0
2011-06-03 15:30:00,63.06,63.13,63.05,63.09,34100.0,59.8251,59.8915,59.8156,59.8536,34100.0
2011-06-03 15:35:00,63.1,63.11,63.05,63.08,100700.0,59.8631,59.8725,59.8156,59.8441,100700.0
2011-06-03 15:40:00,63.08,63.15,63.06,63.07,67700.0,59.8441,59.9105,59.8251,59.8346,67700.0
2011-06-03 15:45:00,63.07,63.07,62.98,62.99,42400.0,59.8346,59.8346,59.7492,59.7587,42400.0
2011-06-03 15:50:00,62.99,62.99,62.72,62.73,137200.0,59.7587,59.7587,59.5025,59.512,137200.0
2011-06-03 15:55:00,62.73,62.8,62.73,62.78,176900.0,59.512,59.5784,59.512,59.5595,176900.0
2011-06-06 09:30:00,62.82,62.87,62.69,62.82,43500.0,59.5974,59.6449,59.4741,59.5974,43500.0
2011-06-06 09:35:00,62.81,62.93,62.8,62.92,52900.0,59.5879,59.7018,59.5784,59.6923,52900.0
2011-06-06 09:40:00,62.9,63.2,62.89,63.1,36100.0,59.6733,59.9579,59.6638,59.8631,36100.0
2011-06-06 09:45:00,63.11,63.13,63.04,63.1,13600.0,59.8725,59.8915,59.8061,59.8631,13600.0
2011-06-06 09:50:00,63.09,63.09,62.94,62.99,49800.0,59.8536,59.8536,59.7113,59.7587,49800.0
2011-06-06 09:55:00,63.0,63.0,62.89,62.96,21100.0,59.7682,59.7682,59.6638,59.7302,21100.0
2011-06-06 10:00:00,62.96,62.98,62.86,62.9,19100.0,59.7302,59.7492,59.6354,59.6733,19100.0
2011-06-06 10:05:00,62.92,62.95,62.82,62.82,26400.0,59.6923,59.7207,59.5974,59.5974,26400.0
2011-06-06 10:10:00,62.84,62.87,62.77,62.83,16300.0,59.6164,59.6449,59.55,59.6069,16300.0
2011-06-06 10:15:00,62.84,62.86,62.73,62.79,88600.0,59.6164,59.6354,59.512,59.569,88600.0
2011-06-06 10:20:00,62.78,62.78,62.68,62.7,14800.0,59.5595,59.5595,59.4646,59.4836,14800.0
2011-06-06 10:25:00,62.72,62.8,62.65,62.77,67700.0,59.5025,59.5784,59.4361,59.55,67700.0
2011-06-06 10:30:00,62.76,62.8,62.64,62.68,38900.0,59.5405,59.5784,59.4267,59.4646,38900.0
2011-06-06 10:35:00,62.67,62.74,62.67,62.68,9200.0,59.4551,59.5215,59.4551,59.4646,9200.0
2011-06-06 10:40:00,62.68,62.69,62.65,62.65,9900.0,59.4646,59.4741,59.4361,59.4361,9900.0
2011-06-06 10:45:00,62.65,62.67,62.58,62.59,21400.0,59.4361,59.4551,59.3697,59.3792,21400.0
2011-06-06 10:50:00,62.61,62.67,62.61,62.63,34200.0,59.3982,59.4551,59.3982,59.4172,34200.0
2011-06-06 10:55:00,62.64,62.65,62.63,62.64,7500.0,59.4267,59.4361,59.4172,59.4267,7500.0
2011-06-06 11:00:00,62.64,62.65,62.62,62.64,26800.0,59.4267,59.4361,59.4077,59.4267,26800.0
2011-06-06 11:05:00,62.64,62.65,62.58,62.62,33900.0,59.4267,59.4361,59.3697,59.4077,33900.0
2011-06-06 11:10:00,62.64,62.8,62.63,62.73,43900.0,59.4267,59.5784,59.4172,59.512,43900.0
2011-06-06 11:15:00,62.73,62.79,62.72,62.75,17500.0,59.512,59.569,59.5025,59.531,17500.0
2011-06-06 11:20:00,62.74,62.77,62.7,62.74,10200.0,59.5215,59.55,59.4836,59.5215,10200.0
2011-06-06 11:25:00,62.75,62.77,62.72,62.72,64400.0,59.531,59.55,59.5025,59.5025,64400.0
2011-06-06 11:30:00,62.72,62.75,62.72,62.74,13800.0,59.5025,59.531,59.5025,59.5215,13800.0
2011-06-06 11:35:00,62.74,62.77,62.65,62.66,26300.0,59.5215,59.55,59.4361,59.4456,26300.0
2011-06-06 11:40:00,62.67,62.69,62.6,62.63,12400.0,59.4551,59.4741,59.3887,59.4172,12400.0
2011-06-06 11:45:00,62.64,62.69,62.59,62.64,27200.0,59.4267,59.4741,59.3792,59.4267,27200.0
2011-06-06 11:50:00,62.65,62.67,62.62,62.64,7300.0,59.4361,59.4551,59.4077,59.4267,7300.0
2011-06-06 11:55:00,62.65,62.67,62.63,62.63,10000.0,59.4361,59.4551,59.4172,59.4172,10000.0
2011-06-06 12:00:00,62.62,62.64,62.61,62.62,4900.0,59.4077,59.4267,59.3982,59.4077,4900.0
2011-06-06 12:05:00,62.61,62.71,62.6,62.67,19600.0,59.3982,59.4931,59.3887,59.4551,19600.0
2011-06-06 12:10:00,62.67,62.73,62.66,62.68,51100.0,59.4551,59.512,59.4456,59.4646,51100.0
2011-06-06 12:15:00,62.67,62.68,62.62,62.64,16100.0,59.4551,59.4646,59.4077,59.4267,16100.0
2011-06-06 12:20:00,62.64,62.68,62.64,62.66,3900.0,59.4267,59.4646,59.4267,59.4456,3900.0
2011-06-06 12:25:00,62.66,62.7,62.66,62.68,16500.0,59.4456,59.4836,59.4456,59.4646,16500.0
2011-06-06 12:30:00,62.68,62.72,62.68,62.7,16200.0,59.4646,59.5025,59.4646,59.4836,16200.0
2011-06-06 12:35:00,62.71,62.73,62.7,62.71,6500.0,59.4931,59.512,59.4836,59.4931,6500.0
2011-06-06 12:40:00,62.71,62.71,62.64,62.68,13600.0,59.4931,59.4931,59.4267,59.4646,13600.0
2011-06-06 12:45:00,62.68,62.68,62.66,62.67,13700.0,59.4646,59.4646,59.4456,59.4551,13700.0
2011-06-06 12:50:00,62.66,62.67,62.66,62.67,18100.0,59.4456,59.4551,59.4456,59.4551,18100.0
2011-06-06 12:55:00,62.66,62.67,62.63,62.64,9300.0,59.4456,59.4551,59.4172,59.4267,9300.0
2011-06-06 13:00:00,62.64,62.64,62.6,62.6,8800.0,59.4267,59.4267,59.3887,59.3887,8800.0
2011-06-06 13:05:00,62.61,62.64,62.6,62.62,5400.0,59.3982,59.4267,59.3887,59.4077,5400.0
2011-06-06 13:10:00,62.62,62.7,62.62,62.7,12400.0,59.4077,59.4836,59.4077,59.4836,12400.0
2011-06-06 13:15:00,62.69,62.77,62.69,62.77,18000.0,59.4741,59.55,59.4741,59.55,18000.0
2011-06-06 13:20:00,62.76,62.77,62.69,62.72,10600.0,59.5405,59.55,59.4741,59.5025,10600.0
2011-06-06 13:25:00,62.72,62.72,62.69,62.7,8200.0,59.5025,59.5025,59.4741,59.4836,8200.0
2011-06-06 13:30:00,62.71,62.72,62.69,62.7,32300.0,59.4931,59.5025,59.4741,59.4836,32300.0
2011-06-06 13:35:00,62.7,62.72,62.69,62.71,8600.0,59.4836,59.5025,59.4741,59.4931,8600.0
2011-06-06 13:40:00,62.7,62.72,62.61,62.61,19100.0,59.4836,59.5025,59.3982,59.3982,19100.0
2011-06-06 13:45:00,62.61,62.64,62.55,62.61,8900.0,59.3982,59.4267,59.3413,59.3982,8900.0
2011-06-06 13:50:00,62.61,62.66,62.61,62.66,7700.0,59.3982,59.4456,59.3982,59.4456,7700.0
2011-06-06 13:55:00,62.66,62.67,62.62,62.63,7600.0,59.4456,59.4551,59.4077,59.4172,7600.0
2011-06-06 14:00:00,62.63,62.68,62.63,62.66,10100.0,59.4172,59.4646,59.4172,59.4456,10100.0
2011-06-06 14:05:00,62.66,62.72,62.62,62.71,10000.0,59.4456,59.5025,59.4077,59.4931,10000.0
2011-06-06 14:10:00,62.71,62.72,62.67,62.68,9800.0,59.4931,59.5025,59.4551,59.4646,9800.0
2011-06-06 14:15:00,62.67,62.7,62.65,62.66,8800.0,59.4551,59.4836,59.4361,59.4456,8800.0
2011-06-06 14:20:00,62.67,62.74,62.67,62.69,11000.0,59.4551,59.5215,59.4551,59.4741,11000.0
2011-06-06 14:25:00,62.7,62.71,62.67,62.68,7000.0,59.4836,59.4931,59.4551,59.4646,7000.0
2011-06-06 14:30:00,62.68,62.68,62.62,62.65,12600.0,59.4646,59.4646,59.4077,59.4361,12600.0
2011-06-06 14:35:00,62.66,62.69,62.63,62.63,8400.0,59.4456,59.4741,59.4172,59.4172,8400.0
2011-06-06 14:40:00,62.63,62.68,62.62,62.67,10500.0,59.4172,59.4646,59.4077,59.4551,10500.0
2011-06-06 14:45:00,62.68,62.69,62.6,62.65,11800.0,59.4646,59.4741,59.3887,59.4361,11800.0
2011-06-06 14:50:00,62.65,62.66,62.56,62.58,11800.0,59.4361,59.4456,59.3508,59.3697,11800.0
2011-06-06 14:55:00,62.58,62.58,62.5,62.55,18600.0,59.3697,59.3697,59.2938,59.3413,18600.0
2011-06-06 15:00:00,62.56,62.62,62.51,62.52,35400.0,59.3508,59.4077,59.3033,59.3128,35400.0
2011-06-06 15:05:00,62.51,62.52,62.47,62.48,16800.0,59.3033,59.3128,59.2654,59.2749,16800.0
2011-06-06 15:10:00,62.48,62.51,62.37,62.4,17300.0,59.2749,59.3033,59.1705,59.199,17300.0
2011-06-06 15:15:00,62.4,62.44,62.4,62.42,19000.0,59.199,59.2369,59.199,59.2179,19000.0
2011-06-06 15:20:00,62.43,62.43,62.34,62.38,24400.0,59.2274,59.2274,59.142,59.18,24400.0
2011-06-06 15:25:00,62.38,62.4,62.3,62.33,28700.0,59.18,59.199,59.1041,59.1326,28700.0
2011-06-06 15:30:00,62.34,62.52,62.34,62.52,23100.0,59.142,59.3128,59.142,59.3128,23100.0
2011-06-06 15:35:00,62.52,62.53,62.46,62.52,21900.0,59.3128,59.3223,59.2559,59.3128,21900.0
2011-06-06 15:40:00,62.53,62.57,62.51,62.51,38800.0,59.3223,59.3602,59.3033,59.3033,38800.0
2011-06-06 15:45:00,62.52,62.53,62.41,62.44,45200.0,59.3128,59.3223,59.2085,59.2369,45200.0
2011-06-06 15:50:00,62.45,62.45,62.35,62.38,105800.0,59.2464,59.2464,59.1515,59.18,105800.0
2011-06-06 15:55:00,62.38,62.4,62.28,62.31,169600.0,59.18,59.199,59.0851,59.1136,169600.0
2011-06-07 09:30:00,62.87,62.87,62.49,62.59,47800.0,59.6449,59.6449,59.2843,59.3792,47800.0
2011-06-07 09:35:00,62.59,62.62,62.5,62.58,28100.0,59.3792,59.4077,59.2938,59.3697,28100.0
2011-06-07 09:40:00,62.57,62.8,62.56,62.75,20100.0,59.3602,59.5784,59.3508,59.531,20100.0
2011-06-07 09:45:00,62.78,62.85,62.68,62.83,45900.0,59.5595,59.6259,59.4646,59.6069,45900.0
2011-06-07 09:50:00,62.83,63.03,62.82,63.03,36700.0,59.6069,59.7966,59.5974,59.7966,36700.0
2011-06-07 09:55:00,63.02,63.16,62.99,63.16,74400.0,59.7872,59.92,59.7587,59.92,74400.0
2011-06-07 10:00:00,63.16,63.22,63.14,63.17,31300.0,59.92,59.9769,59.901,59.9295,31300.0
2011-06-07 10:05:00,63.18,63.31,63.18,63.31,21000.0,59.939,60.0623,59.939,60.0623,21000.0
2011-06-07 10:10:00,63.3,63.36,63.28,63.36,32200.0,60.0528,60.1097,60.0338,60.1097,32200.0
2011-06-07 10:15:00,63.35,63.53,63.35,63.52,41900.0,60.1002,60.271,60.1002,60.2615,41900.0
2011-06-07 10:20:00,63.52,63.64,63.49,63.62,36100.0,60.2615,60.3754,60.233,60.3564,36100.0
2011-06-07 10:25:00,63.63,63.64,63.47,63.48,68100.0,60.3659,60.3754,60.2141,60.2236,68100.0
2011-06-07 10:30:00,63.48,63.52,63.41,63.42,36300.0,60.2236,60.2615,60.1572,60.1666,36300.0
2011-06-07 10:35:00,63.43,63.49,63.42,63.48,29000.0,60.1761,60.233,60.1666,60.2236,29000.0
2011-06-07 10:40:00,63.48,63.49,63.35,63.36,16300.0,60.2236,60.233,60.1002,60.1097,16300.0
2011-06-07 10:45:00,63.35,63.49,63.31,63.43,38600.0,60.1002,60.233,60.0623,60.1761,38600.0
2011-06-07 10:50:00,63.42,63.46,63.39,63.43,40100.0,60.1666,60.2046,60.1382,60.1761,40100.0
2011-06-07 10:55:00,63.39,63.41,63.33,63.33,25800.0,60.1382,60.1572,60.0813,60.0813,25800.0
2011-06-07 11:00:00,63.33,63.35,63.2,63.22,20800.0,60.0813,60.1002,59.9579,59.9769,20800.0
2011-06-07 11:05:00,63.23,63.27,63.21,63.27,13900.0,59.9864,60.0243,59.9674,60.0243,13900.0
2011-06-07 11:10:00,63.26,63.27,63.18,63.2,15800.0,60.0148,60.0243,59.939,59.9579,15800.0
2011-06-07 11:15:00,63.19,63.25,63.17,63.25,16600.0,59.9484,60.0054,59.9295,60.0054,16600.0
2011-06-07 11:20:00,63.25,63.26,63.16,63.16,15100.0,60.0054,60.0148,59.92,59.92,15100.0
2011-06-07 11:25:00,63.15,63.16,63.09,63.1,19200.0,59.9105,59.92,59.8536,59.8631,19200.0
2011-06-07 11:30:00,63.11,63.11,62.99,63.0,21600.0,59.8725,59.8725,59.7587,59.7682,21600.0
2011-06-07 11:35:00,63.0,63.05,62.98,63.02,15300.0,59.7682,59.8156,59.7492,59.7872,15300.0
2011-06-07 11:40:00,63.03,63.08,63.01,63.04,14500.0,59.7966,59.8441,59.7777,59.8061,14500.0
2011-06-07 11:45:00,63.04,63.04,63.01,63.03,8100.0,59.8061,59.8061,59.7777,59.7966,8100.0
2011-06-07 11:50:00,63.03,63.09,63.03,63.04,12000.0,59.7966,59.8536,59.7966,59.8061,12000.0
2011-06-07 11:55:00,63.04,63.11,62.95,63.11,17300.0,59.8061,59.8725,59.7207,59.8725,17300.0
2011-06-07 12:00:00,63.12,63.15,63.1,63.14,7100.0,59.882,59.9105,59.8631,59.901,7100.0
2011-06-07 12:05:00,63.14,63.19,63.11,63.19,6600.0,59.901,59.9484,59.8725,59.9484,6600.0
2011-06-07 12:10:00,63.19,63.26,63.16,63.18,26700.0,59.9484,60.0148,59.92,59.939,26700.0
2011-06-07 12:15:00,63.19,63.2,63.15,63.2,6200.0,59.9484,59.9579,59.9105,59.9579,6200.0
2011-06-07 12:20:00,63.2,63.22,63.19,63.22,6100.0,59.9579,59.9769,59.9484,59.9769,6100.0
2011-06-07 12:25:00,63.22,63.27,63.21,63.22,7000.0,59.9769,60.0243,59.9674,59.9769,7000.0
2011-06-07 12:30:00,63.23,63.3,63.23,63.3,8500.0,59.9864,60.0528,59.9864,60.0528,8500.0
2011-06-07 12:35:00,63.28,63.28,63.2,63.24,6700.0,60.0338,60.0338,59.9579,59.9959,6700.0
2011-06-07 12:40:00,63.23,63.23,63.17,63.2,6200.0,59.9864,59.9864,59.9295,59.9579,6200.0
2011-06-07 12:45:00,63.19,63.19,63.13,63.13,7700.0,59.9484,59.9484,59.8915,59.8915,7700.0
2011-06-07 12:50:00,63.13,63.24,63.13,63.24,6200.0,59.8915,59.9959,59.8915,59.9959,6200.0
2011-06-07 12:55:00,63.24,63.24,63.18,63.19,12200.0,59.9959,59.9959,59.939,59.9484,12200.0
2011-06-07 13:00:00,63.2,63.2,63.14,63.16,12700.0,59.9579,59.9579,59.901,59.92,12700.0
2011-06-07 13:05:00,63.16,63.18,63.12,63.16,26300.0,59.92,59.939,59.882,59.92,26300.0
2011-06-07 13:10:00,63.16,63.18,63.14,63.15,33000.0,59.92,59.939,59.901,59.9105,33000.0
2011-06-07 13:15:00,63.14,63.14,63.08,63.08,25300.0,59.901,59.901,59.8441,59.8441,25300.0
2011-06-07 13:20:00,63.09,63.1,63.02,63.05,20800.0,59.8536,59.8631,59.7872,59.8156,20800.0
2011-06-07 13:25:00,63.05,63.09,63.05,63.07,14700.0,59.8156,59.8536,59.8156,59.8346,14700.0
2011-06-07 13:30:00,63.07,63.1,63.04,63.09,19700.0,59.8346,59.8631,59.8061,59.8536,19700.0
2011-06-07 13:35:00,63.08,63.09,63.01,63.04,12700.0,59.8441,59.8536,59.7777,59.8061,12700.0
2011-06-07 13:40:00,63.05,63.05,62.95,62.99,13100.0,59.8156,59.8156,59.7207,59.7587,13100.0
2011-06-07 13:45:00,62.99,63.0,62.97,62.97,12400.0,59.7587,59.7682,59.7397,59.7397,12400.0
2011-06-07 13:50:00,62.98,63.0,62.95,63.0,12700.0,59.7492,59.7682,59.7207,59.7682,12700.0
2011-06-07 13:55:00,63.0,63.02,62.96,62.97,9300.0,59.7682,59.7872,59.7302,59.7397,9300.0
2011-06-07 14:00:00,62.96,62.98,62.93,62.97,22200.0,59.7302,59.7492,59.7018,59.7397,22200.0
2011-06-07 14:05:00,62.99,63.02,62.98,63.02,18600.0,59.7587,59.7872,59.7492,59.7872,18600.0
2011-06-07 14:10:00,63.03,63.03,62.97,63.0,17400.0,59.7966,59.7966,59.7397,59.7682,17400.0
2011-06-07 14:15:00,63.0,63.03,62.99,63.01,27100.0,59.7682,59.7966,59.7587,59.7777,27100.0
2011-06-07 14:20:00,63.02,63.07,63.02,63.05,15300.0,59.7872,59.8346,59.7872,59.8156,15300.0
2011-06-07 14:25:00,63.05,63.05,63.02,63.03,12400.0,59.8156,59.8156,59.7872,59.7966,12400.0
2011-06-07 14:30:00,63.03,63.03,62.92,62.95,14800.0,59.7966,59.7966,59.6923,59.7207,14800.0
2011-06-07 14:35:00,62.95,62.97,62.94,62.96,10900.0,59.7207,59.7397,59.7113,59.7302,10900.0
2011-06-07 14:40:00,62.97,62.98,62.95,62.97,7000.0,59.7397,59.7492,59.7207,59.7397,7000.0
2011-06-07 14:45:00,62.97,62.97,62.93,62.93,29700.0,59.7397,59.7397,59.7018,59.7018,29700.0
2011-06-07 14:50:00,62.94,62.94,62.92,62.94,28100.0,59.7113,59.7113,59.6923,59.7113,28100.0
2011-06-07 14:55:00,62.94,62.94,62.89,62.92,21000.0,59.7113,59.7113,59.6638,59.6923,21000.0
2011-06-07 15:00:00,62.92,62.92,62.87,62.88,31900.0,59.6923,59.6923,59.6449,59.6543,31900.0
2011-06-07 15:05:00,62.88,62.88,62.79,62.79,31600.0,59.6543,59.6543,59.569,59.569,31600.0
2011-06-07 15:10:00,62.8,62.83,62.8,62.82,19600.0,59.5784,59.6069,59.5784,59.5974,19600.0
2011-06-07 15:15:00,62.83,62.88,62.79,62.82,28500.0,59.6069,59.6543,59.569,59.5974,28500.0
2011-06-07 15:20:00,62.83,62.84,62.74,62.77,31400.0,59.6069,59.6164,59.5215,59.55,31400.0
2011-06-07 15:25:00,62.77,62.86,62.76,62.79,28900.0,59.55,59.6354,59.5405,59.569,28900.0
2011-06-07 15:30:00,62.78,62.82,62.77,62.82,31500.0,59.5595,59.5974,59.55,59.5974,31500.0
2011-06-07 15:35:00,62.81,62.86,62.8,62.83,33200.0,59.5879,59.6354,59.5784,59.6069,33200.0
2011-06-07 15:40:00,62.83,62.84,62.62,62.65,57100.0,59.6069,59.6164,59.4077,59.4361,57100.0
2011-06-07 15:45:00,62.66,62.72,62.61,62.63,123400.0,59.4456,59.5025,59.3982,59.4172,123400.0
2011-06-07 15:50:00,62.64,62.7,62.53,62.69,90100.0,59.4267,59.4836,59.3223,59.4741,90100.0
2011-06-07 15:55:00,62.68,62.69,62.49,62.53,133700.0,59.4646,59.4741,59.2843,59.3223,133700.0
2011-06-08 09:30:00,62.33,62.55,62.24,62.38,29100.0,59.1326,59.3413,59.0472,59.18,29100.0
2011-06-08 09:35:00,62.38,62.45,62.33,62.43,16000.0,59.18,59.2464,59.1326,59.2274,16000.0
2011-06-08 09:40:00,62.43,62.46,62.4,62.42,13500.0,59.2274,59.2559,59.199,59.2179,13500.0
2011-06-08 09:45:00,62.42,62.42,62.26,62.26,16500.0,59.2179,59.2179,59.0661,59.0661,16500.0
2011-06-08 09:50:00,62.26,62.36,62.26,62.3,19200.0,59.0661,59.161,59.0661,59.1041,19200.0
2011-06-08 09:55:00,62.29,62.29,62.17,62.19,23700.0,59.0946,59.0946,58.9808,58.9997,23700.0
2011-06-08 10:00:00,62.2,62.31,62.19,62.27,15800.0,59.0092,59.1136,58.9997,59.0756,15800.0
2011-06-08 10:05:00,62.26,62.34,62.2,62.32,24900.0,59.0661,59.142,59.0092,59.1231,24900.0
2011-06-08 10:10:00,62.32,62.34,62.28,62.3,17700.0,59.1231,59.142,59.0851,59.1041,17700.0
2011-06-08 10:15:00,62.3,62.36,62.3,62.32,13500.0,59.1041,59.161,59.1041,59.1231,13500.0
2011-06-08 10:20:00,62.31,62.34,62.2,62.26,15000.0,59.1136,59.142,59.0092,59.0661,15000.0
2011-06-08 10:25:00,62.25,62.34,62.24,62.29,49400.0,59.0567,59.142,59.0472,59.0946,49400.0
2011-06-08 10:30:00,62.27,62.3,62.24,62.27,34500.0,59.0756,59.1041,59.0472,59.0756,34500.0
2011-06-08 10:35:00,62.27,62.38,62.24,62.37,30400.0,59.0756,59.18,59.0472,59.1705,30400.0
2011-06-08 10:40:00,62.37,62.41,62.33,62.39,11300.0,59.1705,59.2085,59.1326,59.1895,11300.0
2011-06-08 10:45:00,62.39,62.51,62.39,62.51,11200.0,59.1895,59.3033,59.1895,59.3033,11200.0
2011-06-08 10:50:00,62.52,62.54,62.46,62.47,10700.0,59.3128,59.3318,59.2559,59.2654,10700.0
2011-06-08 10:55:00,62.48,62.5,62.43,62.49,13200.0,59.2749,59.2938,59.2274,59.2843,13200.0
2011-06-08 11:00:00,62.48,62.61,62.48,62.58,10100.0,59.2749,59.3982,59.2749,59.3697,10100.0
2011-06-08 11:05:00,62.61,62.68,62.6,62.64,13700.0,59.3982,59.4646,59.3887,59.4267,13700.0
2011-06-08 11:10:00,62.63,62.63,62.43,62.45,37600.0,59.4172,59.4172,59.2274,59.2464,37600.0
2011-06-08 11:15:00,62.45,62.52,62.38,62.52,35000.0,59.2464,59.3128,59.18,59.3128,35000.0
2011-06-08 11:20:00,62.5,62.55,62.48,62.55,9500.0,59.2938,59.3413,59.2749,59.3413,9500.0
2011-06-08 11:25:00,62.56,62.56,62.35,62.36,22600.0,59.3508,59.3508,59.1515,59.161,22600.0
2011-06-08 11:30:00,62.36,62.41,62.34,62.4,18200.0,59.161,59.2085,59.142,59.199,18200.0
2011-06-08 11:35:00,62.42,62.47,62.41,62.45,11900.0,59.2179,59.2654,59.2085,59.2464,11900.0
2011-06-08 11:40:00,62.46,62.47,62.4,62.4,15300.0,59.2559,59.2654,59.199,59.199,15300.0
2011-06-08 11:45:00,62.4,62.51,62.4,62.46,10200.0,59.199,59.3033,59.199,59.2559,10200.0
2011-06-08 11:50:00,62.47,62.53,62.46,62.51,17000.0,59.2654,59.3223,59.2559,59.3033,17000.0
2011-06-08 11:55:00,62.54,62.68,62.53,62.66,27700.0,59.3318,59.4646,59.3223,59.4456,27700.0
2011-06-08 12:00:00,62.67,62.69,62.61,62.69,15000.0,59.4551,59.4741,59.3982,59.4741,15000.0
2011-06-08 12:05:00,62.67,62.68,62.63,62.68,8700.0,59.4551,59.4646,59.4172,59.4646,8700.0
2011-06-08 12:10:00,62.7,62.73,62.64,62.64,8400.0,59.4836,59.512,59.4267,59.4267,8400.0
2011-06-08 12:15:00,62.65,62.65,62.57,62.57,9300.0,59.4361,59.4361,59.3602,59.3602,9300.0
2011-06-08 12:20:00,62.57,62.58,62.51,62.52,25300.0,59.3602,59.3697,59.3033,59.3128,25300.0
2011-06-08 12:25:00,62.52,62.57,62.51,62.56,8700.0,59.3128,59.3602,59.3033,59.3508,8700.0
2011-06-08 12:30:00,62.53,62.53,62.48,62.48,12700.0,59.3223,59.3223,59.2749,59.2749,12700.0
2011-06-08 12:35:00,62.49,62.52,62.48,62.49,26200.0,59.2843,59.3128,59.2749,59.2843,26200.0
2011-06-08 12:40:00,62.5,62.53,62.49,62.51,11400.0,59.2938,59.3223,59.2843,59.3033,11400.0
2011-06-08 12:45:00,62.5,62.55,62.49,62.49,14200.0,59.2938,59.3413,59.2843,59.2843,14200.0
2011-06-08 12:50:00,62.5,62.53,62.49,62.5,16500.0,59.2938,59.3223,59.2843,59.2938,16500.0
2011-06-08 12:55:00,62.51,62.58,62.49,62.58,27600.0,59.3033,59.3697,59.2843,59.3697,27600.0
2011-06-08 13:00:00,62.57,62.61,62.57,62.59,19200.0,59.3602,59.3982,59.3602,59.3792,19200.0
2011-06-08 13:05:00,62.59,62.63,62.57,62.58,15900.0,59.3792,59.4172,59.3602,59.3697,15900.0
2011-06-08 13:10:00,62.59,62.59,62.53,62.54,20100.0,59.3792,59.3792,59.3223,59.3318,20100.0
2011-06-08 13:15:00,62.55,62.6,62.53,62.59,12200.0,59.3413,59.3887,59.3223,59.3792,12200.0
2011-06-08 13:20:00,62.59,62.61,62.55,62.57,9100.0,59.3792,59.3982,59.3413,59.3602,9100.0
2011-06-08 13:25:00,62.57,62.58,62.53,62.56,6800.0,59.3602,59.3697,59.3223,59.3508,6800.0
2011-06-08 13:30:00,62.56,62.58,62.5,62.54,10400.0,59.3508,59.3697,59.2938,59.3318,10400.0
2011-06-08 13:35:00,62.54,62.54,62.49,62.52,32800.0,59.3318,59.3318,59.2843,59.3128,32800.0
2011-06-08 13:40:00,62.52,62.52,62.49,62.5,38800.0,59.3128,59.3128,59.2843,59.2938,38800.0
2011-06-08 13:45:00,62.5,62.54,62.49,62.5,13600.0,59.2938,59.3318,59.2843,59.2938,13600.0
2011-06-08 13:50:00,62.5,62.53,62.48,62.51,11700.0,59.2938,59.3223,59.2749,59.3033,11700.0
2011-06-08 13:55:00,62.51,62.51,62.38,62.44,13700.0,59.3033,59.3033,59.18,59.2369,13700.0
2011-06-08 14:00:00,62.43,62.54,62.42,62.47,45600.0,59.2274,59.3318,59.2179,59.2654,45600.0
2011-06-08 14:05:00,62.47,62.48,62.38,62.38,36300.0,59.2654,59.2749,59.18,59.18,36300.0
2011-06-08 14:10:00,62.39,62.39,62.32,62.34,14600.0,59.1895,59.1895,59.1231,59.142,14600.0
2011-06-08 14:15:00,62.34,62.39,62.34,62.34,9100.0,59.142,59.1895,59.142,59.142,9100.0
2011-06-08 14:20:00,62.35,62.35,62.24,62.3,17600.0,59.1515,59.1515,59.0472,59.1041,17600.0
2011-06-08 14:25:00,62.3,62.37,62.3,62.34,17800.0,59.1041,59.1705,59.1041,59.142,17800.0
2011-06-08 14:30:00,62.36,62.5,62.36,62.49,16200.0,59.161,59.2938,59.161,59.2843,16200.0
2011-06-08 14:35:00,62.5,62.62,62.5,62.55,24000.0,59.2938,59.4077,59.2938,59.3413,24000.0
2011-06-08 14:40:00,62.55,62.57,62.51,62.53,19200.0,59.3413,59.3602,59.3033,59.3223,19200.0
2011-06-08 14:45:00,62.54,62.56,62.5,62.54,23700.0,59.3318,59.3508,59.2938,59.3318,23700.0
2011-06-08 14:50:00,62.53,62.57,62.53,62.57,18100.0,59.3223,59.3602,59.3223,59.3602,18100.0
2011-06-08 14:55:00,62.57,62.6,62.51,62.53,22900.0,59.3602,59.3887,59.3033,59.3223,22900.0
2011-06-08 15:00:00,62.53,62.53,62.47,62.51,23000.0,59.3223,59.3223,59.2654,59.3033,23000.0
2011-06-08 15:05:00,62.51,62.57,62.49,62.57,44700.0,59.3033,59.3602,59.2843,59.3602,44700.0
2011-06-08 15:10:00,62.57,62.59,62.51,62.52,23800.0,59.3602,59.3792,59.3033,59.3128,23800.0
2011-06-08 15:15:00,62.52,62.52,62.43,62.49,24800.0,59.3128,59.3128,59.2274,59.2843,24800.0
2011-06-08 15:20:00,62.5,62.5,62.43,62.48,32600.0,59.2938,59.2938,59.2274,59.2749,32600.0
2011-06-08 15:25:00,62.48,62.5,62.41,62.49,26700.0,59.2749,59.2938,59.2085,59.2843,26700.0
2011-06-08 15:30:00,62.48,62.54,62.48,62.48,46100.0,59.2749,59.3318,59.2749,59.2749,46100.0
2011-06-08 15:35:00,62.48,62.56,62.44,62.51,45500.0,59.2749,59.3508,59.2369,59.3033,45500.0
2011-06-08 15:40:00,62.51,62.57,62.5,62.57,35700.0,59.3033,59.3602,59.2938,59.3602,35700.0
2011-06-08 15:45:00,62.57,62.65,62.54,62.54,60300.0,59.3602,59.4361,59.3318,59.3318,60300.0
2011-06-08 15:50:00,62.55,62.58,62.53,62.54,52700.0,59.3413,59.3697,59.3223,59.3318,52700.0
2011-06-08 15:55:00,62.54,62.6,62.52,62.57,106600.0,59.3318,59.3887,59.3128,59.3602,106600.0
2011-06-09 09:30:00,62.58,62.7,62.54,62.59,25800.0,59.3697,59.4836,59.3318,59.3792,25800.0
2011-06-09 09:35:00,62.58,62.6,62.45,62.56,35700.0,59.3697,59.3887,59.2464,59.3508,35700.0
2011-06-09 09:40:00,62.53,62.76,62.53,62.72,34800.0,59.3223,59.5405,59.3223,59.5025,34800.0
2011-06-09 09:45:00,62.73,62.85,62.73,62.84,24200.0,59.512,59.6259,59.512,59.6164,24200.0
2011-06-09 09:50:00,62.82,62.88,62.8,62.86,13200.0,59.5974,59.6543,59.5784,59.6354,13200.0
2011-06-09 09:55:00,62.86,63.01,62.86,63.01,19900.0,59.6354,59.7777,59.6354,59.7777,19900.0
2011-06-09 10:00:00,63.0,63.1,62.99,63.09,20400.0,59.7682,59.8631,59.7587,59.8536,20400.0
2011-06-09 10:05:00,63.1,63.12,63.03,63.04,10900.0,59.8631,59.882,59.7966,59.8061,10900.0
2011-06-09 10:10:00,63.05,63.09,63.01,63.09,14700.0,59.8156,59.8536,59.7777,59.8536,14700.0
2011-06-09 10:15:00,63.09,63.1,63.05,63.08,12500.0,59.8536,59.8631,59.8156,59.8441,12500.0
2011-06-09 10:20:00,63.08,63.13,63.07,63.12,18700.0,59.8441,59.8915,59.8346,59.882,18700.0
2011-06-09 10:25:00,63.12,63.2,63.1,63.18,23000.0,59.882,59.9579,59.8631,59.939,23000.0
2011-06-09 10:30:00,63.17,63.2,63.15,63.15,23000.0,59.9295,59.9579,59.9105,59.9105,23000.0
2011-06-09 10:35:00,63.15,63.2,63.15,63.2,75400.0,59.9105,59.9579,59.9105,59.9579,75400.0
2011-06-09 10:40:00,63.2,63.2,63.15,63.16,42700.0,59.9579,59.9579,59.9105,59.92,42700.0
2011-06-09 10:45:00,63.15,63.32,63.15,63.27,56000.0,59.9105,60.0718,59.9105,60.0243,56000.0
2011-06-09 10:50:00,63.27,63.3,63.24,63.24,15400.0,60.0243,60.0528,59.9959,59.9959,15400.0
2011-06-09 10:55:00,63.24,63.26,63.23,63.24,12900.0,59.9959,60.0148,59.9864,59.9959,12900.0
2011-06-09 11:00:00,63.24,63.25,63.17,63.19,104100.0,59.9959,60.0054,59.9295,59.9484,104100.0
2011-06-09 11:05:00,63.19,63.23,63.19,63.23,19200.0,59.9484,59.9864,59.9484,59.9864,19200.0
2011-06-09 11:10:00,63.23,63.23,63.19,63.23,11100.0,59.9864,59.9864,59.9484,59.9864,11100.0
2011-06-09 11:15:00,63.23,63.24,63.18,63.18,16600.0,59.9864,59.9959,59.939,59.939,16600.0
2011-06-09 11:20:00,63.18,63.2,63.13,63.13,19900.0,59.939,59.9579,59.8915,59.8915,19900.0
2011-06-09 11:25:00,63.14,63.17,63.07,63.15,33000.0,59.901,59.9295,59.8346,59.9105,33000.0
2011-06-09 11:30:00,63.16,63.2,63.12,63.17,25000.0,59.92,59.9579,59.882,59.9295,25000.0
2011-06-09 11:35:00,63.16,63.22,63.15,63.2,17400.0,59.92,59.9769,59.9105,59.9579,17400.0
2011-06-09 11:40:00,63.18,63.18,63.15,63.16,8200.0,59.939,59.939,59.9105,59.92,8200.0
2011-06-09 11:45:00,63.15,63.21,63.15,63.21,12500.0,59.9105,59.9674,59.9105,59.9674,12500.0
2011-06-09 11:50:00,63.22,63.25,63.21,63.25,37900.0,59.9769,60.0054,59.9674,60.0054,37900.0
2011-06-09 11:55:00,63.25,63.25,63.23,63.23,23600.0,60.0054,60.0054,59.9864,59.9864,23600.0
2011-06-09 12:00:00,63.23,63.26,63.23,63.25,21600.0,59.9864,60.0148,59.9864,60.0054,21600.0
2011-06-09 12:05:00,63.25,63.26,63.23,63.24,20900.0,60.0054,60.0148,59.9864,59.9959,20900.0
2011-06-09 12:10:00,63.23,63.27,63.23,63.25,27400.0,59.9864,60.0243,59.9864,60.0054,27400.0
2011-06-09 12:15:00,63.24,63.26,63.24,63.25,22300.0,59.9959,60.0148,59.9959,60.0054,22300.0
2011-06-09 12:20:00,63.24,63.25,63.24,63.25,14100.0,59.9959,60.0054,59.9959,60.0054,14100.0
2011-06-09 12:25:00,63.25,63.26,63.24,63.24,20500.0,60.0054,60.0148,59.9959,59.9959,20500.0
2011-06-09 12:30:00,63.24,63.25,63.23,63.24,15700.0,59.9959,60.0054,59.9864,59.9959,15700.0
2011-06-09 12:35:00,63.25,63.25,63.23,63.25,7400.0,60.0054,60.0054,59.9864,60.0054,7400.0
2011-06-09 12:40:00,63.25,63.3,63.25,63.3,27900.0,60.0054,60.0528,60.0054,60.0528,27900.0
2011-06-09 12:45:00,63.3,63.37,63.29,63.31,25500.0,60.0528,60.1192,60.0433,60.0623,25500.0
2011-06-09 12:50:00,63.32,63.35,63.31,63.35,9000.0,60.0718,60.1002,60.0623,60.1002,9000.0
2011-06-09 12:55:00,63.36,63.36,63.3,63.3,15300.0,60.1097,60.1097,60.0528,60.0528,15300.0
2011-06-09 13:00:00,63.31,63.37,63.3,63.37,9000.0,60.0623,60.1192,60.0528,60.1192,9000.0
2011-06-09 13:05:00,63.37,63.41,63.36,63.4,26600.0,60.1192,60.1572,60.1097,60.1477,26600.0
2011-06-09 13:10:00,63.4,63.46,63.39,63.44,15700.0,60.1477,60.2046,60.1382,60.1856,15700.0
2011-06-09 13:15:00,63.44,63.52,63.44,63.52,10600.0,60.1856,60.2615,60.1856,60.2615,10600.0
2011-06-09 13:20:00,63.53,63.59,63.53,63.59,14200.0,60.271,60.3279,60.271,60.3279,14200.0
2011-06-09 13:25:00,63.58,63.59,63.53,63.55,21900.0,60.3184,60.3279,60.271,60.29,21900.0
2011-06-09 13:30:00,63.55,63.59,63.53,63.59,10300.0,60.29,60.3279,60.271,60.3279,10300.0
2011-06-09 13:35:00,63.6,63.64,63.59,63.63,25100.0,60.3374,60.3754,60.3279,60.3659,25100.0
2011-06-09 13:40:00,63.64,63.67,63.63,63.67,19300.0,60.3754,60.4038,60.3659,60.4038,19300.0
2011-06-09 13:45:00,63.68,63.71,63.63,63.71,21900.0,60.4133,60.4418,60.3659,60.4418,21900.0
2011-06-09 13:50:00,63.71,63.77,63.69,63.77,35700.0,60.4418,60.4987,60.4228,60.4987,35700.0
2011-06-09 13:55:00,63.76,63.82,63.74,63.75,32000.0,60.4892,60.5461,60.4702,60.4797,32000.0
2011-06-09 14:00:00,63.74,63.82,63.72,63.79,62600.0,60.4702,60.5461,60.4512,60.5177,62600.0
2011-06-09 14:05:00,63.78,63.79,63.76,63.77,12500.0,60.5082,60.5177,60.4892,60.4987,12500.0
2011-06-09 14:10:00,63.77,63.83,63.77,63.83,23700.0,60.4987,60.5556,60.4987,60.5556,23700.0
2011-06-09 14:15:00,63.83,63.87,63.83,63.84,29700.0,60.5556,60.5936,60.5556,60.5651,29700.0
2011-06-09 14:20:00,63.84,63.85,63.77,63.77,37300.0,60.5651,60.5746,60.4987,60.4987,37300.0
2011-06-09 14:25:00,63.77,63.78,63.69,63.72,11700.0,60.4987,60.5082,60.4228,60.4512,11700.0
2011-06-09 14:30:00,63.72,63.72,63.64,63.64,9300.0,60.4512,60.4512,60.3754,60.3754,9300.0
2011-06-09 14:35:00,63.64,63.68,63.6,63.68,8100.0,60.3754,60.4133,60.3374,60.4133,8100.0
2011-06-09 14:40:00,63.69,63.7,63.68,63.68,16600.0,60.4228,60.4323,60.4133,60.4133,16600.0
2011-06-09 14:45:00,63.69,63.75,63.67,63.68,26100.0,60.4228,60.4797,60.4038,60.4133,26100.0
2011-06-09 14:50:00,63.69,63.75,63.69,63.74,9800.0,60.4228,60.4797,60.4228,60.4702,9800.0
2011-06-09 14:55:00,63.74,63.75,63.71,63.74,24100.0,60.4702,60.4797,60.4418,60.4702,24100.0
2011-06-09 15:00:00,63.74,63.77,63.72,63.75,34200.0,60.4702,60.4987,60.4512,60.4797,34200.0
2011-06-09 15:05:00,63.76,63.78,63.74,63.75,33400.0,60.4892,60.5082,60.4702,60.4797,33400.0
2011-06-09 15:10:00,63.75,63.76,63.72,63.74,13300.0,60.4797,60.4892,60.4512,60.4702,13300.0
2011-06-09 15:15:00,63.73,63.77,63.72,63.74,65700.0,60.4607,60.4987,60.4512,60.4702,65700.0
2011-06-09 15:20:00,63.73,63.75,63.72,63.73,50100.0,60.4607,60.4797,60.4512,60.4607,50100.0
2011-06-09 15:25:00,63.73,63.73,63.64,63.65,17200.0,60.4607,60.4607,60.3754,60.3848,17200.0
2011-06-09 15:30:00,63.66,63.72,63.65,63.72,71000.0,60.3943,60.4512,60.3848,60.4512,71000.0
2011-06-09 15:35:00,63.73,63.76,63.61,63.61,85300.0,60.4607,60.4892,60.3469,60.3469,85300.0
2011-06-09 15:40:00,63.62,63.63,63.56,63.6,40100.0,60.3564,60.3659,60.2995,60.3374,40100.0
2011-06-09 15:45:00,63.59,63.62,63.58,63.61,116500.0,60.3279,60.3564,60.3184,60.3469,116500.0
2011-06-09 15:50:00,63.6,63.61,63.55,63.58,46200.0,60.3374,60.3469,60.29,60.3184,46200.0
2011-06-09 15:55:00,63.58,63.62,63.54,63.55,97600.0,60.3184,60.3564,60.2805,60.29,97600.0
2011-06-10 09:30:00,63.17,63.19,63.06,63.15,30100.0,59.9295,59.9484,59.8251,59.9105,30100.0
2011-06-10 09:35:00,63.16,63.21,63.09,63.13,22400.0,59.92,59.9674,59.8536,59.8915,22400.0
2011-06-10 09:40:00,63.13,63.17,63.1,63.14,17200.0,59.8915,59.9295,59.8631,59.901,17200.0
2011-06-10 09:45:00,63.14,63.28,63.14,63.25,23800.0,59.901,60.0338,59.901,60.0054,23800.0
2011-06-10 09:50:00,63.25,63.26,63.09,63.11,37900.0,60.0054,60.0148,59.8536,59.8725,37900.0
2011-06-10 09:55:00,63.11,63.19,63.11,63.17,24100.0,59.8725,59.9484,59.8725,59.9295,24100.0
2011-06-10 10:00:00,63.17,63.18,63.11,63.13,23500.0,59.9295,59.939,59.8725,59.8915,23500.0
2011-06-10 10:05:00,63.13,63.13,63.02,63.02,30400.0,59.8915,59.8915,59.7872,59.7872,30400.0
2011-06-10 10:10:00,63.02,63.05,62.95,63.01,14400.0,59.7872,59.8156,59.7207,59.7777,14400.0
2011-06-10 10:15:00,63.03,63.04,63.0,63.02,13500.0,59.7966,59.8061,59.7682,59.7872,13500.0
2011-06-10 10:20:00,63.03,63.04,62.91,62.91,17200.0,59.7966,59.8061,59.6828,59.6828,17200.0
2011-06-10 10:25:00,62.92,63.01,62.91,63.01,12800.0,59.6923,59.7777,59.6828,59.7777,12800.0
2011-06-10 10:30:00,63.01,63.07,62.96,63.07,23600.0,59.7777,59.8346,59.7302,59.8346,23600.0
2011-06-10 10:35:00,63.08,63.1,62.99,63.01,11700.0,59.8441,59.8631,59.7587,59.7777,11700.0
2011-06-10 10:40:00,62.99,62.99,62.86,62.93,18400.0,59.7587,59.7587,59.6354,59.7018,18400.0
2011-06-10 10:45:00,62.93,62.95,62.88,62.95,13500.0,59.7018,59.7207,59.6543,59.7207,13500.0
2011-06-10 10:50:00,62.95,62.98,62.87,62.95,11000.0,59.7207,59.7492,59.6449,59.7207,11000.0
2011-06-10 10:55:00,62.95,63.0,62.92,62.99,25100.0,59.7207,59.7682,59.6923,59.7587,25100.0
2011-06-10 11:00:00,62.99,62.99,62.88,62.89,24800.0,59.7587,59.7587,59.6543,59.6638,24800.0
2011-06-10 11:05:00,62.89,62.9,62.82,62.84,42500.0,59.6638,59.6733,59.5974,59.6164,42500.0
2011-06-10 11:10:00,62.85,62.87,62.82,62.86,15200.0,59.6259,59.6449,59.5974,59.6354,15200.0
2011-06-10 11:15:00,62.85,62.89,62.79,62.89,14500.0,59.6259,59.6638,59.569,59.6638,14500.0
2011-06-10 11:20:00,62.91,62.98,62.9,62.96,10200.0,59.6828,59.7492,59.6733,59.7302,10200.0
2011-06-10 11:25:00,62.96,63.0,62.95,62.98,23800.0,59.7302,59.7682,59.7207,59.7492,23800.0
2011-06-10 11:30:00,62.97,62.98,62.92,62.98,12400.0,59.7397,59.7492,59.6923,59.7492,12400.0
2011-06-10 11:35:00,62.97,63.0,62.91,62.91,10500.0,59.7397,59.7682,59.6828,59.6828,10500.0
2011-06-10 11:40:00,62.9,62.97,62.88,62.97,6000.0,59.6733,59.7397,59.6543,59.7397,6000.0
2011-06-10 11:45:00,62.97,62.99,62.96,62.99,8800.0,59.7397,59.7587,59.7302,59.7587,8800.0
2011-06-10 11:50:00,63.0,63.0,62.95,62.98,28300.0,59.7682,59.7682,59.7207,59.7492,28300.0
2011-06-10 11:55:00,62.98,63.06,62.97,63.06,94200.0,59.7492,59.8251,59.7397,59.8251,94200.0
2011-06-10 12:00:00,63.06,63.13,63.06,63.08,11500.0,59.8251,59.8915,59.8251,59.8441,11500.0
2011-06-10 12:05:00,63.06,63.07,62.99,63.02,29000.0,59.8251,59.8346,59.7587,59.7872,29000.0
2011-06-10 12:10:00,63.02,63.02,62.87,62.9,68800.0,59.7872,59.7872,59.6449,59.6733,68800.0
2011-06-10 12:15:00,62.9,62.92,62.88,62.92,9100.0,59.6733,59.6923,59.6543,59.6923,9100.0
2011-06-10 12:20:00,62.91,62.97,62.91,62.95,7400.0,59.6828,59.7397,59.6828,59.7207,7400.0
2011-06-10 12:25:00,62.94,62.94,62.88,62.89,8900.0,59.7113,59.7113,59.6543,59.6638,8900.0
2011-06-10 12:30:00,62.88,62.92,62.85,62.9,19000.0,59.6543,59.6923,59.6259,59.6733,19000.0
2011-06-10 12:35:00,62.91,62.95,62.88,62.95,5400.0,59.6828,59.7207,59.6543,59.7207,5400.0
2011-06-10 12:40:00,62.94,62.94,62.88,62.88,5000.0,59.7113,59.7113,59.6543,59.6543,5000.0
2011-06-10 12:45:00,62.87,62.87,62.85,62.85,8300.0,59.6449,59.6449,59.6259,59.6259,8300.0
2011-06-10 12:50:00,62.85,62.89,62.85,62.86,4900.0,59.6259,59.6638,59.6259,59.6354,4900.0
2011-06-10 12:55:00,62.86,62.92,62.86,62.91,6800.0,59.6354,59.6923,59.6354,59.6828,6800.0
2011-06-10 13:00:00,62.91,62.92,62.87,62.88,79000.0,59.6828,59.6923,59.6449,59.6543,79000.0
2011-06-10 13:05:00,62.87,62.99,62.87,62.98,10000.0,59.6449,59.7587,59.6449,59.7492,10000.0
2011-06-10 13:10:00,62.98,62.98,62.84,62.85,12600.0,59.7492,59.7492,59.6164,59.6259,12600.0
2011-06-10 13:15:00,62.85,62.87,62.85,62.85,8700.0,59.6259,59.6449,59.6259,59.6259,8700.0
2011-06-10 13:20:00,62.85,62.86,62.85,62.86,12500.0,59.6259,59.6354,59.6259,59.6354,12500.0
2011-06-10 13:25:00,62.86,62.91,62.85,62.91,8300.0,59.6354,59.6828,59.6259,59.6828,8300.0
2011-06-10 13:30:00,62.9,62.94,62.88,62.91,16100.0,59.6733,59.7113,59.6543,59.6828,16100.0
2011-06-10 13:35:00,62.9,62.92,62.87,62.9,29800.0,59.6733,59.6923,59.6449,59.6733,29800.0
2011-06-10 13:40:00,62.9,62.91,62.88,62.9,28600.0,59.6733,59.6828,59.6543,59.6733,28600.0
2011-06-10 13:45:00,62.9,62.9,62.83,62.85,34300.0,59.6733,59.6733,59.6069,59.6259,34300.0
2011-06-10 13:50:00,62.85,62.89,62.82,62.89,10200.0,59.6259,59.6638,59.5974,59.6638,10200.0
2011-06-10 13:55:00,62.89,62.9,62.87,62.89,14600.0,59.6638,59.6733,59.6449,59.6638,14600.0
2011-06-10 14:00:00,62.89,63.06,62.89,63.04,27700.0,59.6638,59.8251,59.6638,59.8061,27700.0
2011-06-10 14:05:00,63.05,63.23,63.05,63.15,43900.0,59.8156,59.9864,59.8156,59.9105,43900.0
2011-06-10 14:10:00,63.16,63.26,63.16,63.21,74400.0,59.92,60.0148,59.92,59.9674,74400.0
2011-06-10 14:15:00,63.2,63.3,63.19,63.27,12100.0,59.9579,60.0528,59.9484,60.0243,12100.0
2011-06-10 14:20:00,63.28,63.3,63.11,63.16,50400.0,60.0338,60.0528,59.8725,59.92,50400.0
2011-06-10 14:25:00,63.15,63.26,63.14,63.24,55800.0,59.9105,60.0148,59.901,59.9959,55800.0
2011-06-10 14:30:00,63.23,63.26,63.09,63.09,18300.0,59.9864,60.0148,59.8536,59.8536,18300.0
2011-06-10 14:35:00,63.08,63.13,63.05,63.06,16200.0,59.8441,59.8915,59.8156,59.8251,16200.0
2011-06-10 14:40:00,63.06,63.12,63.0,63.03,12500.0,59.8251,59.882,59.7682,59.7966,12500.0
2011-06-10 14:45:00,63.02,63.08,63.0,63.06,18100.0,59.7872,59.8441,59.7682,59.8251,18100.0
2011-06-10 14:50:00,63.05,63.16,63.05,63.11,12000.0,59.8156,59.92,59.8156,59.8725,12000.0
2011-06-10 14:55:00,63.13,63.25,63.1,63.24,20000.0,59.8915,60.0054,59.8631,59.9959,20000.0
2011-06-10 15:00:00,63.25,63.29,63.19,63.21,25000.0,60.0054,60.0433,59.9484,59.9674,25000.0
2011-06-10 15:05:00,63.21,63.21,63.09,63.13,16800.0,59.9674,59.9674,59.8536,59.8915,16800.0
2011-06-10 15:10:00,63.12,63.2,63.1,63.14,16400.0,59.882,59.9579,59.8631,59.901,16400.0
2011-06-10 15:15:00,63.13,63.25,63.13,63.17,18000.0,59.8915,60.0054,59.8915,59.9295,18000.0
2011-06-10 15:20:00,63.17,63.19,63.14,63.18,28900.0,59.9295,59.9484,59.901,59.939,28900.0
2011-06-10 15:25:00,63.18,63.19,63.12,63.15,34600.0,59.939,59.9484,59.882,59.9105,34600.0
2011-06-10 15:30:00,63.15,63.18,63.13,63.15,34900.0,59.9105,59.939,59.8915,59.9105,34900.0
2011-06-10 15:35:00,63.15,63.17,63.08,63.08,38800.0,59.9105,59.9295,59.8441,59.8441,38800.0
2011-06-10 15:40:00,63.08,63.09,62.99,63.0,24100.0,59.8441,59.8536,59.7587,59.7682,24100.0
2011-06-10 15:45:00,62.99,63.0,62.91,62.92,105200.0,59.7587,59.7682,59.6828,59.6923,105200.0
2011-06-10 15:50:00,62.92,62.93,62.86,62.87,55200.0,59.6923,59.7018,59.6354,59.6449,55200.0
2011-06-10 15:55:00,62.87,62.92,62.83,62.85,118800.0,59.6449,59.6923,59.6069,59.6259,118800.0
2011-06-13 09:30:00,62.93,62.99,62.72,62.87,96100.0,59.7018,59.7587,59.5025,59.6449,96100.0
2011-06-13 09:35:00,62.84,62.93,62.84,62.88,20800.0,59.6164,59.7018,59.6164,59.6543,20800.0
2011-06-13 09:40:00,62.87,62.93,62.87,62.9,20300.0,59.6449,59.7018,59.6449,59.6733,20300.0
2011-06-13 09:45:00,62.9,62.91,62.87,62.91,12600.0,59.6733,59.6828,59.6449,59.6828,12600.0
2011-06-13 09:50:00,62.91,62.93,62.77,62.82,19600.0,59.6828,59.7018,59.55,59.5974,19600.0
2011-06-13 09:55:00,62.83,62.91,62.82,62.87,25900.0,59.6069,59.6828,59.5974,59.6449,25900.0
2011-06-13 10:00:00,62.86,62.87,62.73,62.82,34100.0,59.6354,59.6449,59.512,59.5974,34100.0
2011-06-13 10:05:00,62.82,62.85,62.79,62.84,37700.0,59.5974,59.6259,59.569,59.6164,37700.0
2011-06-13 10:10:00,62.84,62.85,62.76,62.79,19800.0,59.6164,59.6259,59.5405,59.569,19800.0
2011-06-13 10:15:00,62.8,62.81,62.75,62.81,8800.0,59.5784,59.5879,59.531,59.5879,8800.0
2011-06-13 10:20:00,62.79,62.86,62.75,62.84,19600.0,59.569,59.6354,59.531,59.6164,19600.0
2011-06-13 10:25:00,62.83,62.85,62.82,62.84,11100.0,59.6069,59.6259,59.5974,59.6164,11100.0
2011-06-13 10:30:00,62.86,62.87,62.79,62.84,10100.0,59.6354,59.6449,59.569,59.6164,10100.0
2011-06-13 10:35:00,62.83,62.86,62.8,62.83,15000.0,59.6069,59.6354,59.5784,59.6069,15000.0
2011-06-13 10:40:00,62.82,62.85,62.77,62.78,13900.0,59.5974,59.6259,59.55,59.5595,13900.0
2011-06-13 10:45:00,62.78,62.83,62.77,62.8,14100.0,59.5595,59.6069,59.55,59.5784,14100.0
2011-06-13 10:50:00,62.8,62.82,62.76,62.76,7600.0,59.5784,59.5974,59.5405,59.5405,7600.0
2011-06-13 10:55:00,62.75,62.75,62.65,62.73,13100.0,59.531,59.531,59.4361,59.512,13100.0
2011-06-13 11:00:00,62.73,62.75,62.65,62.65,33000.0,59.512,59.531,59.4361,59.4361,33000.0
2011-06-13 11:05:00,62.65,62.67,62.5,62.51,35400.0,59.4361,59.4551,59.2938,59.3033,35400.0
2011-06-13 11:10:00,62.52,62.6,62.52,62.57,34200.0,59.3128,59.3887,59.3128,59.3602,34200.0
2011-06-13 11:15:00,62.59,62.6,62.53,62.59,14900.0,59.3792,59.3887,59.3223,59.3792,14900.0
2011-06-13 11:20:00,62.6,62.74,62.6,62.74,53000.0,59.3887,59.5215,59.3887,59.5215,53000.0
2011-06-13 11:25:00,62.75,62.9,62.74,62.81,35300.0,59.531,59.6733,59.5215,59.5879,35300.0
2011-06-13 11:30:00,62.8,62.8,62.68,62.68,8700.0,59.5784,59.5784,59.4646,59.4646,8700.0
2011-06-13 11:35:00,62.68,62.72,62.66,62.7,9700.0,59.4646,59.5025,59.4456,59.4836,9700.0
2011-06-13 11:40:00,62.7,62.7,62.61,62.63,10700.0,59.4836,59.4836,59.3982,59.4172,10700.0
2011-06-13 11:45:00,62.64,62.64,62.53,62.58,32300.0,59.4267,59.4267,59.3223,59.3697,32300.0
2011-06-13 11:50:00,62.57,62.58,62.51,62.56,10900.0,59.3602,59.3697,59.3033,59.3508,10900.0
2011-06-13 11:55:00,62.57,62.57,62.48,62.53,10800.0,59.3602,59.3602,59.2749,59.3223,10800.0
2011-06-13 12:00:00,62.54,62.56,62.49,62.56,18800.0,59.3318,59.3508,59.2843,59.3508,18800.0
2011-06-13 12:05:00,62.55,62.56,62.46,62.46,60000.0,59.3413,59.3508,59.2559,59.2559,60000.0
2011-06-13 12:10:00,62.48,62.49,62.44,62.49,19100.0,59.2749,59.2843,59.2369,59.2843,19100.0
2011-06-13 12:15:00,62.49,62.49,62.41,62.41,17900.0,59.2843,59.2843,59.2085,59.2085,17900.0
2011-06-13 12:20:00,62.43,62.53,62.41,62.42,22300.0,59.2274,59.3223,59.2085,59.2179,22300.0
2011-06-13 12:25:00,62.42,62.44,62.41,62.41,12300.0,59.2179,59.2369,59.2085,59.2085,12300.0
2011-06-13 12:30:00,62.41,62.52,62.4,62.51,6200.0,59.2085,59.3128,59.199,59.3033,6200.0
2011-06-13 12:35:00,62.51,62.54,62.43,62.54,9800.0,59.3033,59.3318,59.2274,59.3318,9800.0
2011-06-13 12:40:00,62.54,62.56,62.44,62.45,12000.0,59.3318,59.3508,59.2369,59.2464,12000.0
2011-06-13 12:45:00,62.45,62.46,62.44,62.45,8800.0,59.2464,59.2559,59.2369,59.2464,8800.0
2011-06-13 12:50:00,62.45,62.47,62.44,62.44,10700.0,59.2464,59.2654,59.2369,59.2369,10700.0
2011-06-13 12:55:00,62.44,62.47,62.37,62.39,15100.0,59.2369,59.2654,59.1705,59.1895,15100.0
2011-06-13 13:00:00,62.39,62.39,62.2,62.2,23000.0,59.1895,59.1895,59.0092,59.0092,23000.0
2011-06-13 13:05:00,62.21,62.24,62.19,62.23,16800.0,59.0187,59.0472,58.9997,59.0377,16800.0
2011-06-13 13:10:00,62.24,62.28,62.2,62.24,18600.0,59.0472,59.0851,59.0092,59.0472,18600.0
2011-06-13 13:15:00,62.26,62.38,62.25,62.38,19300.0,59.0661,59.18,59.0567,59.18,19300.0
2011-06-13 13:20:00,62.38,62.38,62.26,62.31,18700.0,59.18,59.18,59.0661,59.1136,18700.0
2011-06-13 13:25:00,62.33,62.39,62.33,62.37,8100.0,59.1326,59.1895,59.1326,59.1705,8100.0
2011-06-13 13:30:00,62.38,62.44,62.38,62.4,9800.0,59.18,59.2369,59.18,59.199,9800.0
2011-06-13 13:35:00,62.39,62.46,62.36,62.46,8000.0,59.1895,59.2559,59.161,59.2559,8000.0
2011-06-13 13:40:00,62.46,62.54,62.46,62.53,8200.0,59.2559,59.3318,59.2559,59.3223,8200.0
2011-06-13 13:45:00,62.52,62.53,62.43,62.43,11800.0,59.3128,59.3223,59.2274,59.2274,11800.0
2011-06-13 13:50:00,62.44,62.52,62.42,62.49,23300.0,59.2369,59.3128,59.2179,59.2843,23300.0
2011-06-13 13:55:00,62.48,62.59,62.48,62.59,37800.0,59.2749,59.3792,59.2749,59.3792,37800.0
2011-06-13 14:00:00,62.6,62.73,62.59,62.73,44200.0,59.3887,59.512,59.3792,59.512,44200.0
2011-06-13 14:05:00,62.73,62.83,62.73,62.77,26400.0,59.512,59.6069,59.512,59.55,26400.0
2011-06-13 14:10:00,62.76,62.78,62.68,62.7,49900.0,59.5405,59.5595,59.4646,59.4836,49900.0
2011-06-13 14:15:00,62.7,62.73,62.68,62.69,59100.0,59.4836,59.512,59.4646,59.4741,59100.0
2011-06-13 14:20:00,62.7,62.76,62.69,62.75,10600.0,59.4836,59.5405,59.4741,59.531,10600.0
2011-06-13 14:25:00,62.74,62.74,62.65,62.65,15800.0,59.5215,59.5215,59.4361,59.4361,15800.0
2011-06-13 14:30:00,62.65,62.65,62.57,62.58,13200.0,59.4361,59.4361,59.3602,59.3697,13200.0
2011-06-13 14:35:00,62.58,62.6,62.55,62.58,12700.0,59.3697,59.3887,59.3413,59.3697,12700.0
2011-06-13 14:40:00,62.59,62.64,62.57,62.64,13800.0,59.3792,59.4267,59.3602,59.4267,13800.0
2011-06-13 14:45:00,62.64,62.68,62.62,62.67,19600.0,59.4267,59.4646,59.4077,59.4551,19600.0
2011-06-13 14:50:00,62.68,62.68,62.58,62.58,12800.0,59.4646,59.4646,59.3697,59.3697,12800.0
2011-06-13 14:55:00,62.59,62.59,62.5,62.5,12900.0,59.3792,59.3792,59.2938,59.2938,12900.0
2011-06-13 15:00:00,62.51,62.6,62.5,62.6,22300.0,59.3033,59.3887,59.2938,59.3887,22300.0
2011-06-13 15:05:00,62.61,62.68,62.6,62.62,20300.0,59.3982,59.4646,59.3887,59.4077,20300.0
2011-06-13 15:10:00,62.61,62.65,62.55,62.61,20500.0,59.3982,59.4361,59.3413,59.3982,20500.0
2011-06-13 15:15:00,62.61,62.63,62.54,62.61,25300.0,59.3982,59.4172,59.3318,59.3982,25300.0
2011-06-13 15:20:00,62.6,62.62,62.55,62.56,18700.0,59.3887,59.4077,59.3413,59.3508,18700.0
2011-06-13 15:25:00,62.55,62.58,62.52,62.54,42900.0,59.3413,59.3697,59.3128,59.3318,42900.0
2011-06-13 15:30:00,62.54,62.54,62.45,62.51,45100.0,59.3318,59.3318,59.2464,59.3033,45100.0
2011-06-13 15:35:00,62.5,62.52,62.41,62.41,37200.0,59.2938,59.3128,59.2085,59.2085,37200.0
2011-06-13 15:40:00,62.41,62.48,62.38,62.4,52500.0,59.2085,59.2749,59.18,59.199,52500.0
2011-06-13 15:45:00,62.4,62.42,62.34,62.38,67700.0,59.199,59.2179,59.142,59.18,67700.0
2011-06-13 15:50:00,62.37,62.43,62.34,62.43,55000.0,59.1705,59.2274,59.142,59.2274,55000.0
2011-06-13 15:55:00,62.44,62.45,62.36,62.38,68200.0,59.2369,59.2464,59.161,59.18,68200.0
2011-06-14 09:30:00,62.77,63.17,62.77,63.14,72700.0,59.55,59.9295,59.55,59.901,72700.0
2011-06-14 09:35:00,63.13,63.24,63.05,63.18,17000.0,59.8915,59.9959,59.8156,59.939,17000.0
2011-06-14 09:40:00,63.19,63.32,63.17,63.28,9200.0,59.9484,60.0718,59.9295,60.0338,9200.0
2011-06-14 09:45:00,63.27,63.29,63.18,63.18,12000.0,60.0243,60.0433,59.939,59.939,12000.0
2011-06-14 09:50:00,63.18,63.19,63.04,63.05,14400.0,59.939,59.9484,59.8061,59.8156,14400.0
2011-06-14 09:55:00,63.04,63.16,63.04,63.06,6500.0,59.8061,59.92,59.8061,59.8251,6500.0
2011-06-14 10:00:00,63.05,63.15,63.01,63.15,13200.0,59.8156,59.9105,59.7777,59.9105,13200.0
2011-06-14 10:05:00,63.16,63.16,63.0,63.0,25500.0,59.92,59.92,59.7682,59.7682,25500.0
2011-06-14 10:10:00,63.0,63.05,62.92,62.93,10800.0,59.7682,59.8156,59.6923,59.7018,10800.0
2011-06-14 10:15:00,62.93,62.98,62.91,62.98,6700.0,59.7018,59.7492,59.6828,59.7492,6700.0
2011-06-14 10:20:00,62.98,63.03,62.98,63.03,7100.0,59.7492,59.7966,59.7492,59.7966,7100.0
2011-06-14 10:25:00,63.02,63.1,63.02,63.08,7400.0,59.7872,59.8631,59.7872,59.8441,7400.0
2011-06-14 10:30:00,63.09,63.23,63.08,63.22,9900.0,59.8536,59.9864,59.8441,59.9769,9900.0
2011-06-14 10:35:00,63.23,63.33,63.17,63.33,11200.0,59.9864,60.0813,59.9295,60.0813,11200.0
2011-06-14 10:40:00,63.34,63.37,63.29,63.34,18300.0,60.0907,60.1192,60.0433,60.0907,18300.0
2011-06-14 10:45:00,63.33,63.4,63.33,63.4,10200.0,60.0813,60.1477,60.0813,60.1477,10200.0
2011-06-14 10:50:00,63.4,63.41,63.36,63.38,8900.0,60.1477,60.1572,60.1097,60.1287,8900.0
2011-06-14 10:55:00,63.39,63.43,63.37,63.4,9200.0,60.1382,60.1761,60.1192,60.1477,9200.0
2011-06-14 11:00:00,63.4,63.4,63.3,63.3,12200.0,60.1477,60.1477,60.0528,60.0528,12200.0
2011-06-14 11:05:00,63.3,63.32,63.26,63.3,14700.0,60.0528,60.0718,60.0148,60.0528,14700.0
2011-06-14 11:10:00,63.3,63.3,63.26,63.27,11400.0,60.0528,60.0528,60.0148,60.0243,11400.0
2011-06-14 11:15:00,63.26,63.31,63.26,63.29,11500.0,60.0148,60.0623,60.0148,60.0433,11500.0
2011-06-14 11:20:00,63.29,63.3,63.26,63.29,12200.0,60.0433,60.0528,60.0148,60.0433,12200.0
2011-06-14 11:25:00,63.29,63.29,63.22,63.25,14000.0,60.0433,60.0433,59.9769,60.0054,14000.0
2011-06-14 11:30:00,63.25,63.27,63.24,63.26,11400.0,60.0054,60.0243,59.9959,60.0148,11400.0
2011-06-14 11:35:00,63.27,63.31,63.26,63.28,10500.0,60.0243,60.0623,60.0148,60.0338,10500.0
2011-06-14 11:40:00,63.28,63.31,63.28,63.29,9400.0,60.0338,60.0623,60.0338,60.0433,9400.0
2011-06-14 11:45:00,63.28,63.32,63.25,63.27,19200.0,60.0338,60.0718,60.0054,60.0243,19200.0
2011-06-14 11:50:00,63.27,63.29,63.25,63.28,5600.0,60.0243,60.0433,60.0054,60.0338,5600.0
2011-06-14 11:55:00,63.29,63.38,63.28,63.36,6200.0,60.0433,60.1287,60.0338,60.1097,6200.0
2011-06-14 12:00:00,63.36,63.4,63.32,63.4,5300.0,60.1097,60.1477,60.0718,60.1477,5300.0
2011-06-14 12:05:00,63.39,63.42,63.33,63.33,10000.0,60.1382,60.1666,60.0813,60.0813,10000.0
2011-06-14 12:10:00,63.35,63.38,63.27,63.28,17000.0,60.1002,60.1287,60.0243,60.0338,17000.0
2011-06-14 12:15:00,63.28,63.3,63.28,63.29,13600.0,60.0338,60.0528,60.0338,60.0433,13600.0
2011-06-14 12:20:00,63.29,63.31,63.28,63.3,2800.0,60.0433,60.0623,60.0338,60.0528,2800.0
2011-06-14 12:25:00,63.31,63.34,63.31,63.33,5700.0,60.0623,60.0907,60.0623,60.0813,5700.0
2011-06-14 12:30:00,63.33,63.35,63.3,63.34,15300.0,60.0813,60.1002,60.0528,60.0907,15300.0
2011-06-14 12:35:00,63.34,63.34,63.32,63.32,5200.0,60.0907,60.0907,60.0718,60.0718,5200.0
2011-06-14 12:40:00,63.32,63.4,63.32,63.4,8100.0,60.0718,60.1477,60.0718,60.1477,8100.0
2011-06-14 12:45:00,63.4,63.4,63.34,63.35,9500.0,60.1477,60.1477,60.0907,60.1002,9500.0
2011-06-14 12:50:00,63.34,63.34,63.3,63.32,6600.0,60.0907,60.0907,60.0528,60.0718,6600.0
2011-06-14 12:55:00,63.33,63.43,63.32,63.4,12600.0,60.0813,60.1761,60.0718,60.1477,12600.0
2011-06-14 13:00:00,63.39,63.41,63.37,63.37,10400.0,60.1382,60.1572,60.1192,60.1192,10400.0
2011-06-14 13:05:00,63.38,63.38,63.33,63.37,12000.0,60.1287,60.1287,60.0813,60.1192,12000.0
2011-06-14 13:10:00,63.38,63.46,63.36,63.45,15500.0,60.1287,60.2046,60.1097,60.1951,15500.0
2011-06-14 13:15:00,63.45,63.46,63.44,63.46,6500.0,60.1951,60.2046,60.1856,60.2046,6500.0
2011-06-14 13:20:00,63.46,63.54,63.45,63.54,49500.0,60.2046,60.2805,60.1951,60.2805,49500.0
2011-06-14 13:25:00,63.53,63.55,63.52,63.54,12400.0,60.271,60.29,60.2615,60.2805,12400.0
2011-06-14 13:30:00,63.52,63.55,63.49,63.53,10700.0,60.2615,60.29,60.233,60.271,10700.0
2011-06-14 13:35:00,63.52,63.53,63.48,63.5,8200.0,60.2615,60.271,60.2236,60.2425,8200.0
2011-06-14 13:40:00,63.48,63.48,63.44,63.44,6500.0,60.2236,60.2236,60.1856,60.1856,6500.0
2011-06-14 13:45:00,63.45,63.46,63.39,63.4,5600.0,60.1951,60.2046,60.1382,60.1477,5600.0
2011-06-14 13:50:00,63.4,63.42,63.36,63.38,11400.0,60.1477,60.1666,60.1097,60.1287,11400.0
2011-06-14 13:55:00,63.38,63.39,63.37,63.37,4400.0,60.1287,60.1382,60.1192,60.1192,4400.0
2011-06-14 14:00:00,63.38,63.4,63.36,63.39,7200.0,60.1287,60.1477,60.1097,60.1382,7200.0
2011-06-14 14:05:00,63.39,63.39,63.34,63.35,8700.0,60.1382,60.1382,60.0907,60.1002,8700.0
2011-06-14 14:10:00,63.35,63.36,63.26,63.26,9200.0,60.1002,60.1097,60.0148,60.0148,9200.0
2011-06-14 14:15:00,63.26,63.28,63.24,63.25,19300.0,60.0148,60.0338,59.9959,60.0054,19300.0
2011-06-14 14:20:00,63.25,63.26,63.22,63.25,18000.0,60.0054,60.0148,59.9769,60.0054,18000.0
2011-06-14 14:25:00,63.26,63.29,63.25,63.28,12900.0,60.0148,60.0433,60.0054,60.0338,12900.0
2011-06-14 14:30:00,63.29,63.29,63.23,63.23,25900.0,60.0433,60.0433,59.9864,59.9864,25900.0
2011-06-14 14:35:00,63.23,63.23,63.12,63.12,42100.0,59.9864,59.9864,59.882,59.882,42100.0
2011-06-14 14:40:00,63.11,63.19,63.11,63.16,25200.0,59.8725,59.9484,59.8725,59.92,25200.0
2011-06-14 14:45:00,63.17,63.25,63.17,63.25,19700.0,59.9295,60.0054,59.9295,60.0054,19700.0
2011-06-14 14:50:00,63.25,63.26,63.19,63.2,14000.0,60.0054,60.0148,59.9484,59.9579,14000.0
2011-06-14 14:55:00,63.2,63.24,63.19,63.22,9700.0,59.9579,59.9959,59.9484,59.9769,9700.0
2011-06-14 15:00:00,63.23,63.25,63.21,63.23,20600.0,59.9864,60.0054,59.9674,59.9864,20600.0
2011-06-14 15:05:00,63.23,63.25,63.16,63.18,17800.0,59.9864,60.0054,59.92,59.939,17800.0
2011-06-14 15:10:00,63.18,63.24,63.16,63.24,10000.0,59.939,59.9959,59.92,59.9959,10000.0
2011-06-14 15:15:00,63.23,63.26,63.22,63.25,16500.0,59.9864,60.0148,59.9769,60.0054,16500.0
2011-06-14 15:20:00,63.25,63.26,63.2,63.2,18400.0,60.0054,60.0148,59.9579,59.9579,18400.0
2011-06-14 15:25:00,63.21,63.21,63.13,63.15,25400.0,59.9674,59.9674,59.8915,59.9105,25400.0
2011-06-14 15:30:00,63.15,63.16,63.13,63.15,19900.0,59.9105,59.92,59.8915,59.9105,19900.0
2011-06-14 15:35:00,63.14,63.16,63.1,63.1,31500.0,59.901,59.92,59.8631,59.8631,31500.0
2011-06-14 15:40:00,63.11,63.15,63.11,63.13,21700.0,59.8725,59.9105,59.8725,59.8915,21700.0
2011-06-14 15:45:00,63.13,63.13,63.04,63.12,43300.0,59.8915,59.8915,59.8061,59.882,43300.0
2011-06-14 15:50:00,63.12,63.13,63.06,63.09,38400.0,59.882,59.8915,59.8251,59.8536,38400.0
2011-06-14 15:55:00,63.08,63.12,63.04,63.1,117300.0,59.8441,59.882,59.8061,59.8631,117300.0
2011-06-15 09:30:00,62.61,62.73,62.52,62.73,44200.0,59.3982,59.512,59.3128,59.512,44200.0
2011-06-15 09:35:00,62.7,62.76,62.54,62.56,25300.0,59.4836,59.5405,59.3318,59.3508,25300.0
2011-06-15 09:40:00,62.57,62.63,62.45,62.62,20200.0,59.3602,59.4172,59.2464,59.4077,20200.0
2011-06-15 09:45:00,62.64,62.77,62.62,62.74,14200.0,59.4267,59.55,59.4077,59.5215,14200.0
2011-06-15 09:50:00,62.74,62.87,62.72,62.84,17000.0,59.5215,59.6449,59.5025,59.6164,17000.0
2011-06-15 09:55:00,62.84,62.9,62.83,62.87,16500.0,59.6164,59.6733,59.6069,59.6449,16500.0
2011-06-15 10:00:00,62.85,62.89,62.81,62.84,20100.0,59.6259,59.6638,59.5879,59.6164,20100.0
2011-06-15 10:05:00,62.85,62.93,62.84,62.88,14700.0,59.6259,59.7018,59.6164,59.6543,14700.0
2011-06-15 10:10:00,62.88,62.92,62.76,62.79,14400.0,59.6543,59.6923,59.5405,59.569,14400.0
2011-06-15 10:15:00,62.79,62.82,62.74,62.74,16200.0,59.569,59.5974,59.5215,59.5215,16200.0
2011-06-15 10:20:00,62.74,62.75,62.66,62.67,13100.0,59.5215,59.531,59.4456,59.4551,13100.0
2011-06-15 10:25:00,62.67,62.67,62.64,62.64,17700.0,59.4551,59.4551,59.4267,59.4267,17700.0
2011-06-15 10:30:00,62.63,62.65,62.57,62.63,30100.0,59.4172,59.4361,59.3602,59.4172,30100.0
2011-06-15 10:35:00,62.63,62.63,62.49,62.53,23500.0,59.4172,59.4172,59.2843,59.3223,23500.0
2011-06-15 10:40:00,62.53,62.58,62.53,62.58,12800.0,59.3223,59.3697,59.3223,59.3697,12800.0
2011-06-15 10:45:00,62.59,62.72,62.59,62.72,12000.0,59.3792,59.5025,59.3792,59.5025,12000.0
2011-06-15 10:50:00,62.72,62.76,62.67,62.68,86200.0,59.5025,59.5405,59.4551,59.4646,86200.0
2011-06-15 10:55:00,62.67,62.74,62.61,62.61,36700.0,59.4551,59.5215,59.3982,59.3982,36700.0
2011-06-15 11:00:00,62.62,62.67,62.62,62.63,28800.0,59.4077,59.4551,59.4077,59.4172,28800.0
2011-06-15 11:05:00,62.64,62.67,62.53,62.54,46300.0,59.4267,59.4551,59.3223,59.3318,46300.0
2011-06-15 11:10:00,62.53,62.58,62.52,62.54,33600.0,59.3223,59.3697,59.3128,59.3318,33600.0
2011-06-15 11:15:00,62.54,62.57,62.52,62.54,38100.0,59.3318,59.3602,59.3128,59.3318,38100.0
2011-06-15 11:20:00,62.54,62.55,62.45,62.46,59900.0,59.3318,59.3413,59.2464,59.2559,59900.0
2011-06-15 11:25:00,62.46,62.47,62.38,62.39,31700.0,59.2559,59.2654,59.18,59.1895,31700.0
2011-06-15 11:30:00,62.4,62.42,62.29,62.3,22400.0,59.199,59.2179,59.0946,59.1041,22400.0
2011-06-15 11:35:00,62.29,62.31,62.07,62.09,39900.0,59.0946,59.1136,58.8859,58.9049,39900.0
2011-06-15 11:40:00,62.09,62.1,61.98,62.01,39100.0,58.9049,58.9144,58.8005,58.829,39100.0
2011-06-15 11:45:00,62.01,62.03,61.91,61.93,29200.0,58.829,58.8479,58.7341,58.7531,29200.0
2011-06-15 11:50:00,61.91,61.97,61.79,61.93,47600.0,58.7341,58.791,58.6203,58.7531,47600.0
2011-06-15 11:55:00,61.92,62.04,61.92,62.0,50200.0,58.7436,58.8574,58.7436,58.8195,50200.0
2011-06-15 12:00:00,62.01,62.05,61.96,61.96,31900.0,58.829,58.8669,58.7815,58.7815,31900.0
2011-06-15 12:05:00,61.96,62.02,61.91,61.97,49200.0,58.7815,58.8385,58.7341,58.791,49200.0
2011-06-15 12:10:00,61.97,62.09,61.97,62.03,21900.0,58.791,58.9049,58.791,58.8479,21900.0
2011-06-15 12:15:00,62.03,62.03,61.82,61.87,19400.0,58.8479,58.8479,58.6487,58.6962,19400.0
2011-06-15 12:20:00,61.86,61.89,61.73,61.78,25500.0,58.6867,58.7151,58.5633,58.6108,25500.0
2011-06-15 12:25:00,61.8,61.8,61.6,61.77,37100.0,58.6297,58.6297,58.44,58.6013,37100.0
2011-06-15 12:30:00,61.77,61.87,61.77,61.86,11600.0,58.6013,58.6962,58.6013,58.6867,11600.0
2011-06-15 12:35:00,61.86,61.97,61.86,61.93,13200.0,58.6867,58.791,58.6867,58.7531,13200.0
2011-06-15 12:40:00,61.94,61.97,61.9,61.91,12200.0,58.7626,58.791,58.7246,58.7341,12200.0
2011-06-15 12:45:00,61.9,61.9,61.85,61.86,15300.0,58.7246,58.7246,58.6772,58.6867,15300.0
2011-06-15 12:50:00,61.86,61.91,61.82,61.84,12200.0,58.6867,58.7341,58.6487,58.6677,12200.0
2011-06-15 12:55:00,61.84,61.85,61.78,61.8,25600.0,58.6677,58.6772,58.6108,58.6297,25600.0
2011-06-15 13:00:00,61.81,61.82,61.74,61.76,31000.0,58.6392,58.6487,58.5728,58.5918,31000.0
2011-06-15 13:05:00,61.76,61.76,61.65,61.66,19400.0,58.5918,58.5918,58.4874,58.4969,19400.0
2011-06-15 13:10:00,61.64,61.64,61.57,61.63,29100.0,58.478,58.478,58.4115,58.4685,29100.0
2011-06-15 13:15:00,61.62,61.63,61.5,61.57,109100.0,58.459,58.4685,58.3451,58.4115,109100.0
2011-06-15 13:20:00,61.56,61.59,61.5,61.54,22100.0,58.4021,58.4305,58.3451,58.3831,22100.0
2011-06-15 13:25:00,61.55,61.62,61.54,61.62,16300.0,58.3926,58.459,58.3831,58.459,16300.0
2011-06-15 13:30:00,61.62,61.63,61.5,61.5,20300.0,58.459,58.4685,58.3451,58.3451,20300.0
2011-06-15 13:35:00,61.5,61.53,61.46,61.52,21600.0,58.3451,58.3736,58.3072,58.3641,21600.0
2011-06-15 13:40:00,61.53,61.64,61.53,61.6,23700.0,58.3736,58.478,58.3736,58.44,23700.0
2011-06-15 13:45:00,61.61,61.61,61.54,61.58,25000.0,58.4495,58.4495,58.3831,58.421,25000.0
2011-06-15 13:50:00,61.58,61.6,61.52,61.55,24700.0,58.421,58.44,58.3641,58.3926,24700.0
2011-06-15 13:55:00,61.54,61.63,61.54,61.6,24200.0,58.3831,58.4685,58.3831,58.44,24200.0
2011-06-15 14:00:00,61.6,61.64,61.58,61.61,24000.0,58.44,58.478,58.421,58.4495,24000.0
2011-06-15 14:05:00,61.64,61.77,61.62,61.73,17200.0,58.478,58.6013,58.459,58.5633,17200.0
2011-06-15 14:10:00,61.73,61.81,61.72,61.8,29400.0,58.5633,58.6392,58.5538,58.6297,29400.0
2011-06-15 14:15:00,61.81,61.82,61.74,61.75,30500.0,58.6392,58.6487,58.5728,58.5823,30500.0
2011-06-15 14:20:00,61.75,61.76,61.65,61.65,25200.0,58.5823,58.5918,58.4874,58.4874,25200.0
2011-06-15 14:25:00,61.65,61.73,61.65,61.65,11800.0,58.4874,58.5633,58.4874,58.4874,11800.0
2011-06-15 14:30:00,61.65,61.83,61.63,61.78,38400.0,58.4874,58.6582,58.4685,58.6108,38400.0
2011-06-15 14:35:00,61.77,61.89,61.77,61.87,14200.0,58.6013,58.7151,58.6013,58.6962,14200.0
2011-06-15 14:40:00,61.89,61.89,61.72,61.78,39800.0,58.7151,58.7151,58.5538,58.6108,39800.0
2011-06-15 14:45:00,61.78,61.84,61.65,61.72,55200.0,58.6108,58.6677,58.4874,58.5538,55200.0
2011-06-15 14:50:00,61.72,61.76,61.63,61.69,32500.0,58.5538,58.5918,58.4685,58.5254,32500.0
2011-06-15 14:55:00,61.69,61.71,61.64,61.65,15700.0,58.5254,58.5444,58.478,58.4874,15700.0
2011-06-15 15:00:00,61.64,61.77,61.6,61.65,26200.0,58.478,58.6013,58.44,58.4874,26200.0
2011-06-15 15:05:00,61.67,61.67,61.56,61.56,26600.0,58.5064,58.5064,58.4021,58.4021,26600.0
2011-06-15 15:10:00,61.56,61.61,61.51,61.55,39100.0,58.4021,58.4495,58.3546,58.3926,39100.0
2011-06-15 15:15:00,61.57,61.59,61.46,61.52,51600.0,58.4115,58.4305,58.3072,58.3641,51600.0
2011-06-15 15:20:00,61.51,61.56,61.47,61.49,88400.0,58.3546,58.4021,58.3167,58.3356,88400.0
2011-06-15 15:25:00,61.5,61.53,61.45,61.5,123400.0,58.3451,58.3736,58.2977,58.3451,123400.0
2011-06-15 15:30:00,61.51,61.53,61.42,61.43,102100.0,58.3546,58.3736,58.2692,58.2787,102100.0
2011-06-15 15:35:00,61.43,61.43,61.37,61.39,69800.0,58.2787,58.2787,58.2218,58.2408,69800.0
2011-06-15 15:40:00,61.39,61.42,61.37,61.41,98800.0,58.2408,58.2692,58.2218,58.2597,98800.0
2011-06-15 15:45:00,61.41,61.43,61.35,61.38,131000.0,58.2597,58.2787,58.2028,58.2313,131000.0
2011-06-15 15:50:00,61.37,61.37,61.31,61.34,130200.0,58.2218,58.2218,58.1649,58.1933,130200.0
2011-06-15 15:55:00,61.34,61.35,61.28,61.35,222500.0,58.1933,58.2028,58.1364,58.2028,222500.0
2011-06-16 09:30:00,61.24,61.49,61.24,61.43,31100.0,58.0985,58.3356,58.0985,58.2787,31100.0
2011-06-16 09:35:00,61.41,61.53,61.37,61.49,32800.0,58.2597,58.3736,58.2218,58.3356,32800.0
2011-06-16 09:40:00,61.48,61.6,61.44,61.56,17200.0,58.3262,58.44,58.2882,58.4021,17200.0
2011-06-16 09:45:00,61.55,61.56,61.48,61.49,19100.0,58.3926,58.4021,58.3262,58.3356,19100.0
2011-06-16 09:50:00,61.49,61.58,61.49,61.55,12200.0,58.3356,58.421,58.3356,58.3926,12200.0
2011-06-16 09:55:00,61.54,61.57,61.38,61.38,21300.0,58.3831,58.4115,58.2313,58.2313,21300.0
2011-06-16 10:00:00,61.37,61.37,61.01,61.29,53500.0,58.2218,58.2218,57.8803,58.1459,53500.0
2011-06-16 10:05:00,61.3,61.34,61.23,61.26,20800.0,58.1554,58.1933,58.089,58.1174,20800.0
2011-06-16 10:10:00,61.26,61.41,61.24,61.38,26400.0,58.1174,58.2597,58.0985,58.2313,26400.0
2011-06-16 10:15:00,61.4,61.45,61.35,61.4,13400.0,58.2503,58.2977,58.2028,58.2503,13400.0
2011-06-16 10:20:00,61.41,61.44,61.38,61.43,9200.0,58.2597,58.2882,58.2313,58.2787,9200.0
2011-06-16 10:25:00,61.43,61.5,61.36,61.39,11400.0,58.2787,58.3451,58.2123,58.2408,11400.0
2011-06-16 10:30:00,61.4,61.51,61.4,61.49,14100.0,58.2503,58.3546,58.2503,58.3356,14100.0
2011-06-16 10:35:00,61.48,61.56,61.45,61.56,8300.0,58.3262,58.4021,58.2977,58.4021,8300.0
2011-06-16 10:40:00,61.57,61.63,61.57,61.63,9300.0,58.4115,58.4685,58.4115,58.4685,9300.0
2011-06-16 10:45:00,61.64,61.66,61.56,61.61,13400.0,58.478,58.4969,58.4021,58.4495,13400.0
2011-06-16 10:50:00,61.63,61.68,61.56,61.57,5300.0,58.4685,58.5159,58.4021,58.4115,5300.0
2011-06-16 10:55:00,61.57,61.6,61.56,61.58,8300.0,58.4115,58.44,58.4021,58.421,8300.0
2011-06-16 11:00:00,61.57,61.58,61.43,61.45,12000.0,58.4115,58.421,58.2787,58.2977,12000.0
2011-06-16 11:05:00,61.45,61.45,61.34,61.36,15800.0,58.2977,58.2977,58.1933,58.2123,15800.0
2011-06-16 11:10:00,61.36,61.44,61.3,61.43,14200.0,58.2123,58.2882,58.1554,58.2787,14200.0
2011-06-16 11:15:00,61.43,61.66,61.43,61.66,25300.0,58.2787,58.4969,58.2787,58.4969,25300.0
2011-06-16 11:20:00,61.67,61.74,61.61,61.62,16100.0,58.5064,58.5728,58.4495,58.459,16100.0
2011-06-16 11:25:00,61.62,61.8,61.62,61.77,8500.0,58.459,58.6297,58.459,58.6013,8500.0
2011-06-16 11:30:00,61.78,61.9,61.78,61.84,19500.0,58.6108,58.7246,58.6108,58.6677,19500.0
2011-06-16 11:35:00,61.84,61.86,61.78,61.8,11000.0,58.6677,58.6867,58.6108,58.6297,11000.0
2011-06-16 11:40:00,61.8,61.8,61.73,61.73,7800.0,58.6297,58.6297,58.5633,58.5633,7800.0
2011-06-16 11:45:00,61.73,61.75,61.66,61.66,12800.0,58.5633,58.5823,58.4969,58.4969,12800.0
2011-06-16 11:50:00,61.66,61.67,61.64,61.65,4900.0,58.4969,58.5064,58.478,58.4874,4900.0
2011-06-16 11:55:00,61.65,61.68,61.6,61.63,7800.0,58.4874,58.5159,58.44,58.4685,7800.0
2011-06-16 12:00:00,61.63,61.73,61.63,61.73,9000.0,58.4685,58.5633,58.4685,58.5633,9000.0
2011-06-16 12:05:00,61.73,61.74,61.63,61.63,8300.0,58.5633,58.5728,58.4685,58.4685,8300.0
2011-06-16 12:10:00,61.63,61.63,61.57,61.57,6300.0,58.4685,58.4685,58.4115,58.4115,6300.0
2011-06-16 12:15:00,61.56,61.56,61.48,61.54,9200.0,58.4021,58.4021,58.3262,58.3831,9200.0
2011-06-16 12:20:00,61.53,61.6,61.52,61.58,12600.0,58.3736,58.44,58.3641,58.421,12600.0
2011-06-16 12:25:00,61.59,61.61,61.48,61.56,13200.0,58.4305,58.4495,58.3262,58.4021,13200.0
2011-06-16 12:30:00,61.56,61.59,61.54,61.55,6500.0,58.4021,58.4305,58.3831,58.3926,6500.0
2011-06-16 12:35:00,61.55,61.56,61.5,61.51,8800.0,58.3926,58.4021,58.3451,58.3546,8800.0
2011-06-16 12:40:00,61.5,61.54,61.46,61.49,12100.0,58.3451,58.3831,58.3072,58.3356,12100.0
2011-06-16 12:45:00,61.47,61.5,61.42,61.46,24900.0,58.3167,58.3451,58.2692,58.3072,24900.0
2011-06-16 12:50:00,61.46,61.5,61.44,61.5,5500.0,58.3072,58.3451,58.2882,58.3451,5500.0
2011-06-16 12:55:00,61.5,61.51,61.42,61.43,10400.0,58.3451,58.3546,58.2692,58.2787,10400.0
2011-06-16 13:00:00,61.41,61.42,61.26,61.3,31800.0,58.2597,58.2692,58.1174,58.1554,31800.0
2011-06-16 13:05:00,61.29,61.3,61.26,61.29,9700.0,58.1459,58.1554,58.1174,58.1459,9700.0
2011-06-16 13:10:00,61.28,61.33,61.27,61.29,25600.0,58.1364,58.1839,58.1269,58.1459,25600.0
2011-06-16 13:15:00,61.3,61.35,61.29,61.35,26900.0,58.1554,58.2028,58.1459,58.2028,26900.0
2011-06-16 13:20:00,61.35,61.36,61.27,61.32,14100.0,58.2028,58.2123,58.1269,58.1744,14100.0
2011-06-16 13:25:00,61.32,61.34,61.27,61.28,9700.0,58.1744,58.1933,58.1269,58.1364,9700.0
2011-06-16 13:30:00,61.29,61.31,61.21,61.26,7800.0,58.1459,58.1649,58.07,58.1174,7800.0
2011-06-16 13:35:00,61.26,61.26,61.13,61.13,10000.0,58.1174,58.1174,57.9941,57.9941,10000.0
2011-06-16 13:40:00,61.12,61.19,61.03,61.03,17100.0,57.9846,58.051,57.8992,57.8992,17100.0
2011-06-16 13:45:00,61.03,61.1,60.99,61.09,23600.0,57.8992,57.9657,57.8613,57.9562,23600.0
2011-06-16 13:50:00,61.1,61.11,61.05,61.05,13400.0,57.9657,57.9751,57.9182,57.9182,13400.0
2011-06-16 13:55:00,61.05,61.07,60.93,60.95,23300.0,57.9182,57.9372,57.8044,57.8233,23300.0
2011-06-16 14:00:00,60.94,60.98,60.9,60.98,38500.0,57.8139,57.8518,57.7759,57.8518,38500.0
2011-06-16 14:05:00,60.98,61.02,60.95,61.01,11200.0,57.8518,57.8898,57.8233,57.8803,11200.0
2011-06-16 14:10:00,61.0,61.0,60.89,60.9,55600.0,57.8708,57.8708,57.7664,57.7759,55600.0
2011-06-16 14:15:00,60.9,60.91,60.76,60.82,52500.0,57.7759,57.7854,57.6431,57.7,52500.0
2011-06-16 14:20:00,60.82,60.83,60.75,60.75,37800.0,57.7,57.7095,57.6336,57.6336,37800.0
2011-06-16 14:25:00,60.75,60.83,60.74,60.8,79200.0,57.6336,57.7095,57.6241,57.681,79200.0
2011-06-16 14:30:00,60.79,60.81,60.71,60.74,27900.0,57.6716,57.6905,57.5957,57.6241,27900.0
2011-06-16 14:35:00,60.75,60.75,60.6,60.62,43500.0,57.6336,57.6336,57.4913,57.5103,43500.0
2011-06-16 14:40:00,60.62,60.66,60.61,60.63,39200.0,57.5103,57.5482,57.5008,57.5198,39200.0
2011-06-16 14:45:00,60.63,60.63,60.5,60.5,48300.0,57.5198,57.5198,57.3964,57.3964,48300.0
2011-06-16 14:50:00,60.5,60.62,60.49,60.58,49700.0,57.3964,57.5103,57.3869,57.4723,49700.0
2011-06-16 14:55:00,60.58,60.66,60.57,60.65,31200.0,57.4723,57.5482,57.4628,57.5387,31200.0
2011-06-16 15:00:00,60.65,60.66,60.6,60.66,43700.0,57.5387,57.5482,57.4913,57.5482,43700.0
2011-06-16 15:05:00,60.65,60.66,60.64,60.65,48200.0,57.5387,57.5482,57.5292,57.5387,48200.0
2011-06-16 15:10:00,60.64,60.65,60.59,60.59,62300.0,57.5292,57.5387,57.4818,57.4818,62300.0
2011-06-16 15:15:00,60.6,60.6,60.52,60.53,86400.0,57.4913,57.4913,57.4154,57.4249,86400.0
2011-06-16 15:20:00,60.53,60.56,60.51,60.54,85800.0,57.4249,57.4534,57.4059,57.4344,85800.0
2011-06-16 15:25:00,60.54,60.56,60.53,60.55,59300.0,57.4344,57.4534,57.4249,57.4439,59300.0
2011-06-16 15:30:00,60.55,60.67,60.55,60.66,103600.0,57.4439,57.5577,57.4439,57.5482,103600.0
2011-06-16 15:35:00,60.66,60.76,60.65,60.76,89600.0,57.5482,57.6431,57.5387,57.6431,89600.0
2011-06-16 15:40:00,60.76,60.82,60.71,60.8,160300.0,57.6431,57.7,57.5957,57.681,160300.0
2011-06-16 15:45:00,60.8,60.87,60.8,60.85,116100.0,57.681,57.7475,57.681,57.7285,116100.0
2011-06-16 15:50:00,60.85,60.86,60.78,60.78,196100.0,57.7285,57.738,57.6621,57.6621,196100.0
2011-06-16 15:55:00,60.78,60.79,60.63,60.66,306800.0,57.6621,57.6716,57.5198,57.5482,306800.0
2011-06-17 09:30:00,61.14,61.54,61.14,61.4,348700.0,58.0036,58.3831,58.0036,58.2503,348700.0
2011-06-17 09:35:00,61.39,61.49,61.32,61.43,25500.0,58.2408,58.3356,58.1744,58.2787,25500.0
2011-06-17 09:40:00,61.44,61.69,61.41,61.69,27600.0,58.2882,58.5254,58.2597,58.5254,27600.0
2011-06-17 09:45:00,61.67,61.79,61.67,61.78,45900.0,58.5064,58.6203,58.5064,58.6108,45900.0
2011-06-17 09:50:00,61.78,61.79,61.69,61.69,29600.0,58.6108,58.6203,58.5254,58.5254,29600.0
2011-06-17 09:55:00,61.7,61.82,61.63,61.77,38400.0,58.5349,58.6487,58.4685,58.6013,38400.0
2011-06-17 10:00:00,61.72,62.04,61.72,62.0,37500.0,58.5538,58.8574,58.5538,58.8195,37500.0
2011-06-17 10:05:00,61.99,62.02,61.94,62.0,36200.0,58.81,58.8385,58.7626,58.8195,36200.0
2011-06-17 10:10:00,62.01,62.14,62.01,62.1,38300.0,58.829,58.9523,58.829,58.9144,38300.0
2011-06-17 10:15:00,62.1,62.12,62.0,62.03,31700.0,58.9144,58.9333,58.8195,58.8479,31700.0
2011-06-17 10:20:00,62.04,62.06,61.97,62.0,48200.0,58.8574,58.8764,58.791,58.8195,48200.0
2011-06-17 10:25:00,62.0,62.01,61.79,61.8,38900.0,58.8195,58.829,58.6203,58.6297,38900.0
2011-06-17 10:30:00,61.79,61.81,61.76,61.77,26800.0,58.6203,58.6392,58.5918,58.6013,26800.0
2011-06-17 10:35:00,61.77,61.92,61.71,61.92,14600.0,58.6013,58.7436,58.5444,58.7436,14600.0
2011-06-17 10:40:00,61.9,61.92,61.88,61.91,7400.0,58.7246,58.7436,58.7056,58.7341,7400.0
2011-06-17 10:45:00,61.91,62.03,61.89,62.01,15100.0,58.7341,58.8479,58.7151,58.829,15100.0
2011-06-17 10:50:00,62.01,62.05,61.96,62.04,23700.0,58.829,58.8669,58.7815,58.8574,23700.0
2011-06-17 10:55:00,62.04,62.09,62.03,62.09,16300.0,58.8574,58.9049,58.8479,58.9049,16300.0
2011-06-17 11:00:00,62.09,62.17,62.02,62.04,51600.0,58.9049,58.9808,58.8385,58.8574,51600.0
2011-06-17 11:05:00,62.03,62.17,62.02,62.17,42200.0,58.8479,58.9808,58.8385,58.9808,42200.0
2011-06-17 11:10:00,62.19,62.33,62.14,62.33,24800.0,58.9997,59.1326,58.9523,59.1326,24800.0
2011-06-17 11:15:00,62.33,62.4,62.3,62.36,26700.0,59.1326,59.199,59.1041,59.161,26700.0
2011-06-17 11:20:00,62.35,62.4,62.34,62.35,16000.0,59.1515,59.199,59.142,59.1515,16000.0
2011-06-17 11:25:00,62.35,62.37,62.26,62.31,19400.0,59.1515,59.1705,59.0661,59.1136,19400.0
2011-06-17 11:30:00,62.31,62.33,62.24,62.25,25200.0,59.1136,59.1326,59.0472,59.0567,25200.0
2011-06-17 11:35:00,62.25,62.27,62.12,62.13,15800.0,59.0567,59.0756,58.9333,58.9428,15800.0
2011-06-17 11:40:00,62.13,62.16,62.12,62.15,17400.0,58.9428,58.9713,58.9333,58.9618,17400.0
2011-06-17 11:45:00,62.15,62.23,62.13,62.18,34800.0,58.9618,59.0377,58.9428,58.9902,34800.0
2011-06-17 11:50:00,62.18,62.19,61.98,62.0,35800.0,58.9902,58.9997,58.8005,58.8195,35800.0
2011-06-17 11:55:00,62.0,62.01,61.94,61.95,86100.0,58.8195,58.829,58.7626,58.772,86100.0
2011-06-17 12:00:00,61.95,61.95,61.85,61.86,25900.0,58.772,58.772,58.6772,58.6867,25900.0
2011-06-17 12:05:00,61.85,61.87,61.84,61.85,29600.0,58.6772,58.6962,58.6677,58.6772,29600.0
2011-06-17 12:10:00,61.85,61.85,61.78,61.78,49200.0,58.6772,58.6772,58.6108,58.6108,49200.0
2011-06-17 12:15:00,61.78,61.86,61.78,61.83,41600.0,58.6108,58.6867,58.6108,58.6582,41600.0
2011-06-17 12:20:00,61.81,61.82,61.59,61.62,63200.0,58.6392,58.6487,58.4305,58.459,63200.0
2011-06-17 12:25:00,61.63,61.81,61.63,61.8,29000.0,58.4685,58.6392,58.4685,58.6297,29000.0
2011-06-17 12:30:00,61.8,61.89,61.8,61.84,21200.0,58.6297,58.7151,58.6297,58.6677,21200.0
2011-06-17 12:35:00,61.82,61.92,61.75,61.91,35300.0,58.6487,58.7436,58.5823,58.7341,35300.0
2011-06-17 12:40:00,61.92,61.94,61.8,61.82,35400.0,58.7436,58.7626,58.6297,58.6487,35400.0
2011-06-17 12:45:00,61.82,61.94,61.8,61.93,18000.0,58.6487,58.7626,58.6297,58.7531,18000.0
2011-06-17 12:50:00,61.93,61.93,61.82,61.82,23300.0,58.7531,58.7531,58.6487,58.6487,23300.0
2011-06-17 12:55:00,61.81,61.95,61.81,61.91,21300.0,58.6392,58.772,58.6392,58.7341,21300.0
2011-06-17 13:00:00,61.9,61.9,61.79,61.8,25800.0,58.7246,58.7246,58.6203,58.6297,25800.0
2011-06-17 13:05:00,61.8,61.88,61.78,61.88,22100.0,58.6297,58.7056,58.6108,58.7056,22100.0
2011-06-17 13:10:00,61.89,61.91,61.88,61.89,13100.0,58.7151,58.7341,58.7056,58.7151,13100.0
2011-06-17 13:15:00,61.89,61.89,61.84,61.85,13200.0,58.7151,58.7151,58.6677,58.6772,13200.0
2011-06-17 13:20:00,61.85,61.89,61.83,61.85,14300.0,58.6772,58.7151,58.6582,58.6772,14300.0
2011-06-17 13:25:00,61.85,61.94,61.84,61.94,11900.0,58.6772,58.7626,58.6677,58.7626,11900.0
2011-06-17 13:30:00,61.93,61.99,61.92,61.97,24600.0,58.7531,58.81,58.7436,58.791,24600.0
2011-06-17 13:35:00,61.96,62.09,61.95,62.09,15500.0,58.7815,58.9049,58.772,58.9049,15500.0
2011-06-17 13:40:00,62.09,62.1,62.03,62.05,25200.0,58.9049,58.9144,58.8479,58.8669,25200.0
2011-06-17 13:45:00,62.04,62.04,61.98,62.04,20600.0,58.8574,58.8574,58.8005,58.8574,20600.0
2011-06-17 13:50:00,62.04,62.08,61.94,61.95,16200.0,58.8574,58.8954,58.7626,58.772,16200.0
2011-06-17 13:55:00,61.95,61.97,61.91,61.94,13000.0,58.772,58.791,58.7341,58.7626,13000.0
2011-06-17 14:00:00,61.94,61.97,61.92,61.95,16300.0,58.7626,58.791,58.7436,58.772,16300.0
2011-06-17 14:05:00,61.96,61.99,61.95,61.95,18900.0,58.7815,58.81,58.772,58.772,18900.0
2011-06-17 14:10:00,61.96,62.0,61.94,61.97,23300.0,58.7815,58.8195,58.7626,58.791,23300.0
2011-06-17 14:15:00,61.98,62.18,61.98,62.15,44100.0,58.8005,58.9902,58.8005,58.9618,44100.0
2011-06-17 14:20:00,62.14,62.21,62.14,62.21,34300.0,58.9523,59.0187,58.9523,59.0187,34300.0
2011-06-17 14:25:00,62.2,62.34,62.19,62.33,35000.0,59.0092,59.142,58.9997,59.1326,35000.0
2011-06-17 14:30:00,62.34,62.41,62.29,62.32,47000.0,59.142,59.2085,59.0946,59.1231,47000.0
2011-06-17 14:35:00,62.31,62.31,62.23,62.26,18500.0,59.1136,59.1136,59.0377,59.0661,18500.0
2011-06-17 14:40:00,62.25,62.33,62.25,62.3,28300.0,59.0567,59.1326,59.0567,59.1041,28300.0
2011-06-17 14:45:00,62.3,62.33,62.27,62.31,33000.0,59.1041,59.1326,59.0756,59.1136,33000.0
2011-06-17 14:50:00,62.31,62.36,62.3,62.33,26700.0,59.1136,59.161,59.1041,59.1326,26700.0
2011-06-17 14:55:00,62.34,62.36,62.3,62.31,25600.0,59.142,59.161,59.1041,59.1136,25600.0
2011-06-17 15:00:00,62.31,62.34,62.27,62.28,35100.0,59.1136,59.142,59.0756,59.0851,35100.0
2011-06-17 15:05:00,62.28,62.28,62.17,62.18,38100.0,59.0851,59.0851,58.9808,58.9902,38100.0
2011-06-17 15:10:00,62.19,62.19,62.15,62.17,32900.0,58.9997,58.9997,58.9618,58.9808,32900.0
2011-06-17 15:15:00,62.16,62.17,61.93,61.96,59300.0,58.9713,58.9808,58.7531,58.7815,59300.0
2011-06-17 15:20:00,61.97,62.07,61.97,62.06,101400.0,58.791,58.8859,58.791,58.8764,101400.0
2011-06-17 15:25:00,62.05,62.1,62.04,62.1,26900.0,58.8669,58.9144,58.8574,58.9144,26900.0
2011-06-17 15:30:00,62.1,62.13,62.08,62.08,38300.0,58.9144,58.9428,58.8954,58.8954,38300.0
2011-06-17 15:35:00,62.08,62.19,62.06,62.14,59800.0,58.8954,58.9997,58.8764,58.9523,59800.0
2011-06-17 15:40:00,62.14,62.25,62.13,62.25,54000.0,58.9523,59.0567,58.9428,59.0567,54000.0
2011-06-17 15:45:00,62.25,62.34,62.25,62.32,102900.0,59.0567,59.142,59.0567,59.1231,102900.0
2011-06-17 15:50:00,62.32,62.34,62.26,62.32,91100.0,59.1231,59.142,59.0661,59.1231,91100.0
2011-06-17 15:55:00,62.33,62.33,62.17,62.2,153900.0,59.1326,59.1326,58.9808,59.0092,153900.0
2011-06-20 09:30:00,61.93,61.98,61.65,61.97,35300.0,58.7531,58.8005,58.4874,58.791,35300.0
2011-06-20 09:35:00,62.0,62.0,61.85,61.9,14700.0,58.8195,58.8195,58.6772,58.7246,14700.0
2011-06-20 09:40:00,61.9,62.11,61.89,62.05,18700.0,58.7246,58.9238,58.7151,58.8669,18700.0
2011-06-20 09:45:00,62.04,62.16,62.04,62.13,19200.0,58.8574,58.9713,58.8574,58.9428,19200.0
2011-06-20 09:50:00,62.13,62.15,62.05,62.05,19800.0,58.9428,58.9618,58.8669,58.8669,19800.0
2011-06-20 09:55:00,62.05,62.16,62.05,62.09,12500.0,58.8669,58.9713,58.8669,58.9049,12500.0
2011-06-20 10:00:00,62.08,62.16,62.05,62.1,15200.0,58.8954,58.9713,58.8669,58.9144,15200.0
2011-06-20 10:05:00,62.09,62.23,62.09,62.17,11000.0,58.9049,59.0377,58.9049,58.9808,11000.0
2011-06-20 10:10:00,62.15,62.17,62.07,62.13,13200.0,58.9618,58.9808,58.8859,58.9428,13200.0
2011-06-20 10:15:00,62.12,62.24,62.1,62.21,17200.0,58.9333,59.0472,58.9144,59.0187,17200.0
2011-06-20 10:20:00,62.21,62.23,62.14,62.14,18500.0,59.0187,59.0377,58.9523,58.9523,18500.0
2011-06-20 10:25:00,62.14,62.22,62.11,62.21,12100.0,58.9523,59.0282,58.9238,59.0187,12100.0
2011-06-20 10:30:00,62.21,62.3,62.2,62.27,27900.0,59.0187,59.1041,59.0092,59.0756,27900.0
2011-06-20 10:35:00,62.28,62.34,62.25,62.34,10800.0,59.0851,59.142,59.0567,59.142,10800.0
2011-06-20 10:40:00,62.34,62.4,62.34,62.34,12000.0,59.142,59.199,59.142,59.142,12000.0
2011-06-20 10:45:00,62.35,62.36,62.29,62.31,10400.0,59.1515,59.161,59.0946,59.1136,10400.0
2011-06-20 10:50:00,62.33,62.35,62.27,62.33,23300.0,59.1326,59.1515,59.0756,59.1326,23300.0
2011-06-20 10:55:00,62.32,62.4,62.27,62.28,35200.0,59.1231,59.199,59.0756,59.0851,35200.0
2011-06-20 11:00:00,62.28,62.31,62.25,62.31,16600.0,59.0851,59.1136,59.0567,59.1136,16600.0
2011-06-20 11:05:00,62.32,62.34,62.23,62.23,10300.0,59.1231,59.142,59.0377,59.0377,10300.0
2011-06-20 11:10:00,62.22,62.36,62.21,62.36,10400.0,59.0282,59.161,59.0187,59.161,10400.0
2011-06-20 11:15:00,62.36,62.37,62.26,62.34,51400.0,59.161,59.1705,59.0661,59.142,51400.0
2011-06-20 11:20:00,62.33,62.33,62.27,62.31,27000.0,59.1326,59.1326,59.0756,59.1136,27000.0
2011-06-20 11:25:00,62.32,62.4,62.31,62.4,10400.0,59.1231,59.199,59.1136,59.199,10400.0
2011-06-20 11:30:00,62.39,62.45,62.39,62.42,20200.0,59.1895,59.2464,59.1895,59.2179,20200.0
2011-06-20 11:35:00,62.43,62.44,62.35,62.35,11000.0,59.2274,59.2369,59.1515,59.1515,11000.0
2011-06-20 11:40:00,62.36,62.4,62.35,62.39,7500.0,59.161,59.199,59.1515,59.1895,7500.0
2011-06-20 11:45:00,62.4,62.46,62.39,62.46,9500.0,59.199,59.2559,59.1895,59.2559,9500.0
2011-06-20 11:50:00,62.47,62.47,62.35,62.36,14100.0,59.2654,59.2654,59.1515,59.161,14100.0
2011-06-20 11:55:00,62.36,62.39,62.33,62.33,24800.0,59.161,59.1895,59.1326,59.1326,24800.0
2011-06-20 12:00:00,62.34,62.34,62.26,62.3,37500.0,59.142,59.142,59.0661,59.1041,37500.0
2011-06-20 12:05:00,62.29,62.32,62.28,62.3,13600.0,59.0946,59.1231,59.0851,59.1041,13600.0
2011-06-20 12:10:00,62.3,62.33,62.29,62.3,13700.0,59.1041,59.1326,59.0946,59.1041,13700.0
2011-06-20 12:15:00,62.3,62.34,62.3,62.34,5800.0,59.1041,59.142,59.1041,59.142,5800.0
2011-06-20 12:20:00,62.32,62.36,62.3,62.34,5300.0,59.1231,59.161,59.1041,59.142,5300.0
2011-06-20 12:25:00,62.34,62.41,62.34,62.4,12000.0,59.142,59.2085,59.142,59.199,12000.0
2011-06-20 12:30:00,62.4,62.41,62.35,62.39,16800.0,59.199,59.2085,59.1515,59.1895,16800.0
2011-06-20 12:35:00,62.4,62.41,62.39,62.39,6900.0,59.199,59.2085,59.1895,59.1895,6900.0
2011-06-20 12:40:00,62.39,62.41,62.38,62.39,4200.0,59.1895,59.2085,59.18,59.1895,4200.0
2011-06-20 12:45:00,62.39,62.41,62.39,62.4,4600.0,59.1895,59.2085,59.1895,59.199,4600.0
2011-06-20 12:50:00,62.41,62.41,62.34,62.36,10600.0,59.2085,59.2085,59.142,59.161,10600.0
2011-06-20 12:55:00,62.36,62.4,62.35,62.4,6200.0,59.161,59.199,59.1515,59.199,6200.0
2011-06-20 13:00:00,62.39,62.41,62.33,62.33,10000.0,59.1895,59.2085,59.1326,59.1326,10000.0
2011-06-20 13:05:00,62.35,62.39,62.3,62.39,6800.0,59.1515,59.1895,59.1041,59.1895,6800.0
2011-06-20 13:10:00,62.4,62.41,62.38,62.38,9200.0,59.199,59.2085,59.18,59.18,9200.0
2011-06-20 13:15:00,62.37,62.4,62.36,62.37,48500.0,59.1705,59.199,59.161,59.1705,48500.0
2011-06-20 13:20:00,62.38,62.4,62.35,62.4,62900.0,59.18,59.199,59.1515,59.199,62900.0
2011-06-20 13:25:00,62.4,62.41,62.39,62.4,13300.0,59.199,59.2085,59.1895,59.199,13300.0
2011-06-20 13:30:00,62.4,62.45,62.39,62.45,15200.0,59.199,59.2464,59.1895,59.2464,15200.0
2011-06-20 13:35:00,62.45,62.53,62.44,62.48,15300.0,59.2464,59.3223,59.2369,59.2749,15300.0
2011-06-20 13:40:00,62.47,62.55,62.47,62.5,20700.0,59.2654,59.3413,59.2654,59.2938,20700.0
2011-06-20 13:45:00,62.5,62.53,62.48,62.5,8300.0,59.2938,59.3223,59.2749,59.2938,8300.0
2011-06-20 13:50:00,62.5,62.55,62.5,62.55,11800.0,59.2938,59.3413,59.2938,59.3413,11800.0
2011-06-20 13:55:00,62.55,62.57,62.53,62.56,15700.0,59.3413,59.3602,59.3223,59.3508,15700.0
2011-06-20 14:00:00,62.57,62.69,62.56,62.62,36300.0,59.3602,59.4741,59.3508,59.4077,36300.0
2011-06-20 14:05:00,62.63,62.7,62.63,62.69,20200.0,59.4172,59.4836,59.4172,59.4741,20200.0
2011-06-20 14:10:00,62.69,62.69,62.66,62.68,12300.0,59.4741,59.4741,59.4456,59.4646,12300.0
2011-06-20 14:15:00,62.68,62.72,62.68,62.71,19800.0,59.4646,59.5025,59.4646,59.4931,19800.0
2011-06-20 14:20:00,62.72,62.72,62.68,62.7,14600.0,59.5025,59.5025,59.4646,59.4836,14600.0
2011-06-20 14:25:00,62.69,62.73,62.67,62.73,19800.0,59.4741,59.512,59.4551,59.512,19800.0
2011-06-20 14:30:00,62.73,62.8,62.71,62.8,23300.0,59.512,59.5784,59.4931,59.5784,23300.0
2011-06-20 14:35:00,62.8,62.83,62.8,62.81,34200.0,59.5784,59.6069,59.5784,59.5879,34200.0
2011-06-20 14:40:00,62.81,62.82,62.77,62.79,17700.0,59.5879,59.5974,59.55,59.569,17700.0
2011-06-20 14:45:00,62.79,62.88,62.78,62.79,26500.0,59.569,59.6543,59.5595,59.569,26500.0
2011-06-20 14:50:00,62.8,62.81,62.76,62.76,21800.0,59.5784,59.5879,59.5405,59.5405,21800.0
2011-06-20 14:55:00,62.76,62.81,62.76,62.81,19600.0,59.5405,59.5879,59.5405,59.5879,19600.0
2011-06-20 15:00:00,62.8,62.83,62.76,62.81,27500.0,59.5784,59.6069,59.5405,59.5879,27500.0
2011-06-20 15:05:00,62.81,62.81,62.74,62.76,26300.0,59.5879,59.5879,59.5215,59.5405,26300.0
2011-06-20 15:10:00,62.76,62.77,62.7,62.7,31500.0,59.5405,59.55,59.4836,59.4836,31500.0
2011-06-20 15:15:00,62.7,62.76,62.63,62.63,48700.0,59.4836,59.5405,59.4172,59.4172,48700.0
2011-06-20 15:20:00,62.62,62.66,62.59,62.61,28200.0,59.4077,59.4456,59.3792,59.3982,28200.0
2011-06-20 15:25:00,62.61,62.68,62.61,62.64,20200.0,59.3982,59.4646,59.3982,59.4267,20200.0
2011-06-20 15:30:00,62.64,62.74,62.62,62.73,40500.0,59.4267,59.5215,59.4077,59.512,40500.0
2011-06-20 15:35:00,62.73,62.8,62.7,62.79,39300.0,59.512,59.5784,59.4836,59.569,39300.0
2011-06-20 15:40:00,62.79,62.81,62.74,62.74,37300.0,59.569,59.5879,59.5215,59.5215,37300.0
2011-06-20 15:45:00,62.75,62.85,62.72,62.78,48000.0,59.531,59.6259,59.5025,59.5595,48000.0
2011-06-20 15:50:00,62.77,62.79,62.72,62.76,43800.0,59.55,59.569,59.5025,59.5405,43800.0
2011-06-20 15:55:00,62.76,62.83,62.74,62.82,92100.0,59.5405,59.6069,59.5215,59.5974,92100.0
2011-06-21 09:30:00,62.98,63.03,62.74,62.97,45200.0,59.7492,59.7966,59.5215,59.7397,45200.0
2011-06-21 09:35:00,62.96,63.05,62.93,63.04,28000.0,59.7302,59.8156,59.7018,59.8061,28000.0
2011-06-21 09:40:00,63.04,63.1,62.98,63.05,15100.0,59.8061,59.8631,59.7492,59.8156,15100.0
2011-06-21 09:45:00,63.04,63.05,62.96,63.02,35900.0,59.8061,59.8156,59.7302,59.7872,35900.0
2011-06-21 09:50:00,63.01,63.22,63.01,63.21,22600.0,59.7777,59.9769,59.7777,59.9674,22600.0
2011-06-21 09:55:00,63.22,63.49,63.22,63.48,29500.0,59.9769,60.233,59.9769,60.2236,29500.0
2011-06-21 10:00:00,63.49,63.69,63.48,63.57,50300.0,60.233,60.4228,60.2236,60.3089,50300.0
2011-06-21 10:05:00,63.57,63.78,63.54,63.72,52600.0,60.3089,60.5082,60.2805,60.4512,52600.0
2011-06-21 10:10:00,63.72,63.72,63.58,63.58,24300.0,60.4512,60.4512,60.3184,60.3184,24300.0
2011-06-21 10:15:00,63.57,63.63,63.57,63.59,7800.0,60.3089,60.3659,60.3089,60.3279,7800.0
2011-06-21 10:20:00,63.59,63.62,63.52,63.6,8900.0,60.3279,60.3564,60.2615,60.3374,8900.0
2011-06-21 10:25:00,63.59,63.69,63.59,63.69,6900.0,60.3279,60.4228,60.3279,60.4228,6900.0
2011-06-21 10:30:00,63.7,63.75,63.67,63.7,21500.0,60.4323,60.4797,60.4038,60.4323,21500.0
2011-06-21 10:35:00,63.71,63.75,63.69,63.74,10400.0,60.4418,60.4797,60.4228,60.4702,10400.0
2011-06-21 10:40:00,63.75,63.76,63.72,63.75,18800.0,60.4797,60.4892,60.4512,60.4797,18800.0
2011-06-21 10:45:00,63.75,63.91,63.74,63.9,23300.0,60.4797,60.6315,60.4702,60.622,23300.0
2011-06-21 10:50:00,63.9,64.0,63.9,63.95,31600.0,60.622,60.7169,60.622,60.6695,31600.0
2011-06-21 10:55:00,63.95,63.98,63.91,63.92,19500.0,60.6695,60.6979,60.6315,60.641,19500.0
2011-06-21 11:00:00,63.92,63.92,63.7,63.7,38600.0,60.641,60.641,60.4323,60.4323,38600.0
2011-06-21 11:05:00,63.7,63.8,63.69,63.78,54500.0,60.4323,60.5271,60.4228,60.5082,54500.0
2011-06-21 11:10:00,63.79,63.86,63.78,63.83,7900.0,60.5177,60.5841,60.5082,60.5556,7900.0
2011-06-21 11:15:00,63.83,63.92,63.83,63.86,9200.0,60.5556,60.641,60.5556,60.5841,9200.0
2011-06-21 11:20:00,63.87,63.91,63.86,63.89,11000.0,60.5936,60.6315,60.5841,60.6125,11000.0
2011-06-21 11:25:00,63.89,63.91,63.86,63.89,14300.0,60.6125,60.6315,60.5841,60.6125,14300.0
2011-06-21 11:30:00,63.89,63.98,63.88,63.98,11300.0,60.6125,60.6979,60.603,60.6979,11300.0
2011-06-21 11:35:00,63.98,64.01,63.96,64.01,28300.0,60.6979,60.7264,60.6789,60.7264,28300.0
2011-06-21 11:40:00,64.01,64.03,64.0,64.02,12400.0,60.7264,60.7453,60.7169,60.7359,12400.0
2011-06-21 11:45:00,64.02,64.18,64.01,64.17,33500.0,60.7359,60.8877,60.7264,60.8782,33500.0
2011-06-21 11:50:00,64.15,64.19,64.11,64.18,20500.0,60.8592,60.8971,60.8212,60.8877,20500.0
2011-06-21 11:55:00,64.19,64.19,64.06,64.06,22100.0,60.8971,60.8971,60.7738,60.7738,22100.0
2011-06-21 12:00:00,64.07,64.09,64.07,64.09,13800.0,60.7833,60.8023,60.7833,60.8023,13800.0
2011-06-21 12:05:00,64.08,64.09,64.02,64.05,14200.0,60.7928,60.8023,60.7359,60.7643,14200.0
2011-06-21 12:10:00,64.05,64.05,63.96,63.96,4900.0,60.7643,60.7643,60.6789,60.6789,4900.0
2011-06-21 12:15:00,63.96,63.96,63.86,63.87,23500.0,60.6789,60.6789,60.5841,60.5936,23500.0
2011-06-21 12:20:00,63.86,63.89,63.79,63.79,7100.0,60.5841,60.6125,60.5177,60.5177,7100.0
2011-06-21 12:25:00,63.78,63.78,63.68,63.71,16100.0,60.5082,60.5082,60.4133,60.4418,16100.0
2011-06-21 12:30:00,63.71,63.72,63.67,63.68,8100.0,60.4418,60.4512,60.4038,60.4133,8100.0
2011-06-21 12:35:00,63.67,63.7,63.65,63.67,59300.0,60.4038,60.4323,60.3848,60.4038,59300.0
2011-06-21 12:40:00,63.68,63.69,63.66,63.67,6100.0,60.4133,60.4228,60.3943,60.4038,6100.0
2011-06-21 12:45:00,63.69,63.69,63.66,63.68,12400.0,60.4228,60.4228,60.3943,60.4133,12400.0
2011-06-21 12:50:00,63.68,63.7,63.67,63.69,10300.0,60.4133,60.4323,60.4038,60.4228,10300.0
2011-06-21 12:55:00,63.7,63.7,63.66,63.67,3600.0,60.4323,60.4323,60.3943,60.4038,3600.0
2011-06-21 13:00:00,63.67,63.68,63.66,63.67,25000.0,60.4038,60.4133,60.3943,60.4038,25000.0
2011-06-21 13:05:00,63.68,63.68,63.64,63.68,12600.0,60.4133,60.4133,60.3754,60.4133,12600.0
2011-06-21 13:10:00,63.68,63.69,63.64,63.68,65700.0,60.4133,60.4228,60.3754,60.4133,65700.0
2011-06-21 13:15:00,63.67,63.68,63.64,63.66,8500.0,60.4038,60.4133,60.3754,60.3943,8500.0
2011-06-21 13:20:00,63.66,63.73,63.66,63.72,10400.0,60.3943,60.4607,60.3943,60.4512,10400.0
2011-06-21 13:25:00,63.72,63.79,63.72,63.75,16600.0,60.4512,60.5177,60.4512,60.4797,16600.0
2011-06-21 13:30:00,63.76,63.84,63.74,63.8,19000.0,60.4892,60.5651,60.4702,60.5271,19000.0
2011-06-21 13:35:00,63.8,63.83,63.77,63.8,10900.0,60.5271,60.5556,60.4987,60.5271,10900.0
2011-06-21 13:40:00,63.81,63.82,63.79,63.81,6200.0,60.5366,60.5461,60.5177,60.5366,6200.0
2011-06-21 13:45:00,63.81,63.85,63.8,63.85,7000.0,60.5366,60.5746,60.5271,60.5746,7000.0
2011-06-21 13:50:00,63.85,63.95,63.85,63.94,11100.0,60.5746,60.6695,60.5746,60.66,11100.0
2011-06-21 13:55:00,63.95,63.99,63.92,63.93,31600.0,60.6695,60.7074,60.641,60.6505,31600.0
2011-06-21 14:00:00,63.93,63.97,63.92,63.95,8100.0,60.6505,60.6884,60.641,60.6695,8100.0
2011-06-21 14:05:00,63.95,63.98,63.92,63.93,9700.0,60.6695,60.6979,60.641,60.6505,9700.0
2011-06-21 14:10:00,63.95,64.02,63.94,64.0,9000.0,60.6695,60.7359,60.66,60.7169,9000.0
2011-06-21 14:15:00,63.99,64.0,63.95,63.97,13500.0,60.7074,60.7169,60.6695,60.6884,13500.0
2011-06-21 14:20:00,63.98,63.98,63.94,63.97,7400.0,60.6979,60.6979,60.66,60.6884,7400.0
2011-06-21 14:25:00,63.97,63.98,63.96,63.97,6400.0,60.6884,60.6979,60.6789,60.6884,6400.0
2011-06-21 14:30:00,63.97,63.99,63.96,63.98,7400.0,60.6884,60.7074,60.6789,60.6979,7400.0
2011-06-21 14:35:00,63.98,64.06,63.96,64.06,19000.0,60.6979,60.7738,60.6789,60.7738,19000.0
2011-06-21 14:40:00,64.05,64.05,64.04,64.04,9700.0,60.7643,60.7643,60.7548,60.7548,9700.0
2011-06-21 14:45:00,64.05,64.06,63.97,63.97,14100.0,60.7643,60.7738,60.6884,60.6884,14100.0
2011-06-21 14:50:00,63.97,63.97,63.88,63.91,8800.0,60.6884,60.6884,60.603,60.6315,8800.0
2011-06-21 14:55:00,63.91,64.01,63.91,64.01,10100.0,60.6315,60.7264,60.6315,60.7264,10100.0
2011-06-21 15:00:00,64.0,64.01,63.91,63.93,14900.0,60.7169,60.7264,60.6315,60.6505,14900.0
2011-06-21 15:05:00,63.93,63.99,63.92,63.99,11000.0,60.6505,60.7074,60.641,60.7074,11000.0
2011-06-21 15:10:00,63.97,63.98,63.96,63.96,13400.0,60.6884,60.6979,60.6789,60.6789,13400.0
2011-06-21 15:15:00,63.97,64.0,63.96,64.0,20200.0,60.6884,60.7169,60.6789,60.7169,20200.0
2011-06-21 15:20:00,63.99,64.0,63.91,63.92,23200.0,60.7074,60.7169,60.6315,60.641,23200.0
2011-06-21 15:25:00,63.92,63.93,63.85,63.87,20700.0,60.641,60.6505,60.5746,60.5936,20700.0
2011-06-21 15:30:00,63.87,63.88,63.82,63.84,55000.0,60.5936,60.603,60.5461,60.5651,55000.0
2011-06-21 15:35:00,63.85,63.95,63.85,63.92,25400.0,60.5746,60.6695,60.5746,60.641,25400.0
2011-06-21 15:40:00,63.91,63.92,63.88,63.9,35300.0,60.6315,60.641,60.603,60.622,35300.0
2011-06-21 15:45:00,63.91,64.03,63.91,64.03,52100.0,60.6315,60.7453,60.6315,60.7453,52100.0
2011-06-21 15:50:00,64.02,64.05,64.0,64.01,46100.0,60.7359,60.7643,60.7169,60.7264,46100.0
2011-06-21 15:55:00,64.0,64.01,63.93,63.98,83100.0,60.7169,60.7264,60.6505,60.6979,83100.0
2011-06-22 09:30:00,63.48,64.4,63.48,64.05,79800.0,60.2236,61.0964,60.2236,60.7643,79800.0
2011-06-22 09:35:00,64.05,64.29,63.98,64.27,42200.0,60.7643,60.992,60.6979,60.973,42200.0
2011-06-22 09:40:00,64.26,64.32,64.14,64.18,31700.0,60.9635,61.0205,60.8497,60.8877,31700.0
2011-06-22 09:45:00,64.16,64.27,64.14,64.22,49300.0,60.8687,60.973,60.8497,60.9256,49300.0
2011-06-22 09:50:00,64.19,64.22,64.15,64.19,53400.0,60.8971,60.9256,60.8592,60.8971,53400.0
2011-06-22 09:55:00,64.17,64.17,64.05,64.13,15500.0,60.8782,60.8782,60.7643,60.8402,15500.0
2011-06-22 10:00:00,64.14,64.14,63.9,63.91,21500.0,60.8497,60.8497,60.622,60.6315,21500.0
2011-06-22 10:05:00,63.93,64.04,63.92,64.0,19400.0,60.6505,60.7548,60.641,60.7169,19400.0
2011-06-22 10:10:00,64.0,64.07,63.98,64.0,19200.0,60.7169,60.7833,60.6979,60.7169,19200.0
2011-06-22 10:15:00,64.0,64.0,63.9,63.92,18000.0,60.7169,60.7169,60.622,60.641,18000.0
2011-06-22 10:20:00,63.92,63.96,63.9,63.95,6700.0,60.641,60.6789,60.622,60.6695,6700.0
2011-06-22 10:25:00,63.96,63.96,63.88,63.9,22700.0,60.6789,60.6789,60.603,60.622,22700.0
2011-06-22 10:30:00,63.91,63.97,63.91,63.92,18200.0,60.6315,60.6884,60.6315,60.641,18200.0
2011-06-22 10:35:00,63.9,63.98,63.88,63.91,9300.0,60.622,60.6979,60.603,60.6315,9300.0
2011-06-22 10:40:00,63.93,63.95,63.83,63.84,29400.0,60.6505,60.6695,60.5556,60.5651,29400.0
2011-06-22 10:45:00,63.85,63.87,63.82,63.82,10900.0,60.5746,60.5936,60.5461,60.5461,10900.0
2011-06-22 10:50:00,63.84,63.96,63.81,63.96,46000.0,60.5651,60.6789,60.5366,60.6789,46000.0
2011-06-22 10:55:00,63.95,64.06,63.93,64.0,11100.0,60.6695,60.7738,60.6505,60.7169,11100.0
2011-06-22 11:00:00,64.01,64.01,63.94,63.99,8700.0,60.7264,60.7264,60.66,60.7074,8700.0
2011-06-22 11:05:00,63.99,64.03,63.95,64.01,10700.0,60.7074,60.7453,60.6695,60.7264,10700.0
2011-06-22 11:10:00,64.01,64.03,63.95,64.01,11200.0,60.7264,60.7453,60.6695,60.7264,11200.0
2011-06-22 11:15:00,64.01,64.12,64.01,64.1,27000.0,60.7264,60.8307,60.7264,60.8118,27000.0
2011-06-22 11:20:00,64.11,64.14,64.07,64.11,22800.0,60.8212,60.8497,60.7833,60.8212,22800.0
2011-06-22 11:25:00,64.11,64.12,64.07,64.1,11900.0,60.8212,60.8307,60.7833,60.8118,11900.0
2011-06-22 11:30:00,64.1,64.2,64.09,64.18,16200.0,60.8118,60.9066,60.8023,60.8877,16200.0
2011-06-22 11:35:00,64.16,64.19,64.11,64.19,21600.0,60.8687,60.8971,60.8212,60.8971,21600.0
2011-06-22 11:40:00,64.2,64.2,64.09,64.13,16500.0,60.9066,60.9066,60.8023,60.8402,16500.0
2011-06-22 11:45:00,64.11,64.12,64.06,64.09,11100.0,60.8212,60.8307,60.7738,60.8023,11100.0
2011-06-22 11:50:00,64.11,64.13,64.09,64.11,10800.0,60.8212,60.8402,60.8023,60.8212,10800.0
2011-06-22 11:55:00,64.12,64.12,64.09,64.09,3300.0,60.8307,60.8307,60.8023,60.8023,3300.0
2011-06-22 12:00:00,64.09,64.1,64.04,64.08,15300.0,60.8023,60.8118,60.7548,60.7928,15300.0
2011-06-22 12:05:00,64.08,64.1,64.05,64.1,5300.0,60.7928,60.8118,60.7643,60.8118,5300.0
2011-06-22 12:10:00,64.1,64.17,64.09,64.16,8300.0,60.8118,60.8782,60.8023,60.8687,8300.0
2011-06-22 12:15:00,64.16,64.2,64.11,64.13,29400.0,60.8687,60.9066,60.8212,60.8402,29400.0
2011-06-22 12:20:00,64.11,64.15,64.11,64.12,5300.0,60.8212,60.8592,60.8212,60.8307,5300.0
2011-06-22 12:25:00,64.13,64.15,64.04,64.14,14500.0,60.8402,60.8592,60.7548,60.8497,14500.0
2011-06-22 12:30:00,64.15,64.15,64.0,64.05,13000.0,60.8592,60.8592,60.7169,60.7643,13000.0
2011-06-22 12:35:00,64.02,64.04,63.95,64.02,11200.0,60.7359,60.7548,60.6695,60.7359,11200.0
2011-06-22 12:40:00,64.0,64.04,63.94,64.04,5400.0,60.7169,60.7548,60.66,60.7548,5400.0
2011-06-22 12:45:00,64.03,64.14,64.03,64.1,7400.0,60.7453,60.8497,60.7453,60.8118,7400.0
2011-06-22 12:50:00,64.11,64.16,64.1,64.13,12100.0,60.8212,60.8687,60.8118,60.8402,12100.0
2011-06-22 12:55:00,64.12,64.12,64.04,64.09,7900.0,60.8307,60.8307,60.7548,60.8023,7900.0
2011-06-22 13:00:00,64.1,64.11,64.05,64.06,11200.0,60.8118,60.8212,60.7643,60.7738,11200.0
2011-06-22 13:05:00,64.08,64.09,64.01,64.03,9000.0,60.7928,60.8023,60.7264,60.7453,9000.0
2011-06-22 13:10:00,64.03,64.03,63.99,63.99,9600.0,60.7453,60.7453,60.7074,60.7074,9600.0
2011-06-22 13:15:00,63.99,64.01,63.98,63.99,11400.0,60.7074,60.7264,60.6979,60.7074,11400.0
2011-06-22 13:20:00,63.99,64.06,63.99,64.02,8200.0,60.7074,60.7738,60.7074,60.7359,8200.0
2011-06-22 13:25:00,64.03,64.09,64.03,64.07,4900.0,60.7453,60.8023,60.7453,60.7833,4900.0
2011-06-22 13:30:00,64.08,64.1,64.05,64.08,11100.0,60.7928,60.8118,60.7643,60.7928,11100.0
2011-06-22 13:35:00,64.09,64.11,64.07,64.07,6600.0,60.8023,60.8212,60.7833,60.7833,6600.0
2011-06-22 13:40:00,64.08,64.1,64.06,64.1,6600.0,60.7928,60.8118,60.7738,60.8118,6600.0
2011-06-22 13:45:00,64.09,64.09,64.05,64.08,4800.0,60.8023,60.8023,60.7643,60.7928,4800.0
2011-06-22 13:50:00,64.08,64.14,64.08,64.12,5600.0,60.7928,60.8497,60.7928,60.8307,5600.0
2011-06-22 13:55:00,64.12,64.17,64.11,64.15,11100.0,60.8307,60.8782,60.8212,60.8592,11100.0
2011-06-22 14:00:00,64.14,64.16,64.04,64.04,17600.0,60.8497,60.8687,60.7548,60.7548,17600.0
2011-06-22 14:05:00,64.03,64.14,63.96,64.11,19300.0,60.7453,60.8497,60.6789,60.8212,19300.0
2011-06-22 14:10:00,64.1,64.1,64.05,64.06,9500.0,60.8118,60.8118,60.7643,60.7738,9500.0
2011-06-22 14:15:00,64.06,64.11,64.04,64.05,11700.0,60.7738,60.8212,60.7548,60.7643,11700.0
2011-06-22 14:20:00,64.05,64.1,64.05,64.08,7400.0,60.7643,60.8118,60.7643,60.7928,7400.0
2011-06-22 14:25:00,64.09,64.15,64.03,64.03,20400.0,60.8023,60.8592,60.7453,60.7453,20400.0
2011-06-22 14:30:00,64.04,64.08,64.0,64.08,9600.0,60.7548,60.7928,60.7169,60.7928,9600.0
2011-06-22 14:35:00,64.08,64.09,64.01,64.04,12800.0,60.7928,60.8023,60.7264,60.7548,12800.0
2011-06-22 14:40:00,64.04,64.09,64.02,64.07,18500.0,60.7548,60.8023,60.7359,60.7833,18500.0
2011-06-22 14:45:00,64.07,64.13,64.07,64.13,13600.0,60.7833,60.8402,60.7833,60.8402,13600.0
2011-06-22 14:50:00,64.13,64.17,64.04,64.05,15100.0,60.8402,60.8782,60.7548,60.7643,15100.0
2011-06-22 14:55:00,64.03,64.06,64.01,64.03,32700.0,60.7453,60.7738,60.7264,60.7453,32700.0
2011-06-22 15:00:00,64.03,64.04,63.99,64.02,37400.0,60.7453,60.7548,60.7074,60.7359,37400.0
2011-06-22 15:05:00,64.02,64.05,63.96,64.05,39700.0,60.7359,60.7643,60.6789,60.7643,39700.0
2011-06-22 15:10:00,64.04,64.07,63.97,63.97,28400.0,60.7548,60.7833,60.6884,60.6884,28400.0
2011-06-22 15:15:00,63.97,64.0,63.92,64.0,36300.0,60.6884,60.7169,60.641,60.7169,36300.0
2011-06-22 15:20:00,64.01,64.06,64.0,64.02,30500.0,60.7264,60.7738,60.7169,60.7359,30500.0
2011-06-22 15:25:00,64.02,64.04,63.96,63.98,30900.0,60.7359,60.7548,60.6789,60.6979,30900.0
2011-06-22 15:30:00,63.98,63.98,63.89,63.91,42100.0,60.6979,60.6979,60.6125,60.6315,42100.0
2011-06-22 15:35:00,63.91,63.97,63.9,63.9,28500.0,60.6315,60.6884,60.622,60.622,28500.0
2011-06-22 15:40:00,63.9,63.94,63.83,63.83,47500.0,60.622,60.66,60.5556,60.5556,47500.0
2011-06-22 15:45:00,63.82,63.86,63.77,63.8,80400.0,60.5461,60.5841,60.4987,60.5271,80400.0
2011-06-22 15:50:00,63.8,63.82,63.72,63.74,68700.0,60.5271,60.5461,60.4512,60.4702,68700.0
2011-06-22 15:55:00,63.74,63.75,63.67,63.74,95500.0,60.4702,60.4797,60.4038,60.4702,95500.0
2011-06-23 09:30:00,62.88,62.91,62.64,62.69,58800.0,59.6543,59.6828,59.4267,59.4741,58800.0
2011-06-23 09:35:00,62.71,62.74,62.47,62.51,46300.0,59.4931,59.5215,59.2654,59.3033,46300.0
2011-06-23 09:40:00,62.51,62.61,62.48,62.52,79200.0,59.3033,59.3982,59.2749,59.3128,79200.0
2011-06-23 09:45:00,62.52,62.62,62.48,62.5,58700.0,59.3128,59.4077,59.2749,59.2938,58700.0
2011-06-23 09:50:00,62.52,62.53,62.22,62.24,22100.0,59.3128,59.3223,59.0282,59.0472,22100.0
2011-06-23 09:55:00,62.24,62.41,62.24,62.37,66400.0,59.0472,59.2085,59.0472,59.1705,66400.0
2011-06-23 10:00:00,62.36,62.57,62.36,62.56,49800.0,59.161,59.3602,59.161,59.3508,49800.0
2011-06-23 10:05:00,62.54,62.71,62.53,62.71,75500.0,59.3318,59.4931,59.3223,59.4931,75500.0
2011-06-23 10:10:00,62.71,62.75,62.66,62.67,39500.0,59.4931,59.531,59.4456,59.4551,39500.0
2011-06-23 10:15:00,62.67,62.74,62.67,62.71,56700.0,59.4551,59.5215,59.4551,59.4931,56700.0
2011-06-23 10:20:00,62.72,62.74,62.64,62.65,41200.0,59.5025,59.5215,59.4267,59.4361,41200.0
2011-06-23 10:25:00,62.64,62.79,62.61,62.78,23700.0,59.4267,59.569,59.3982,59.5595,23700.0
2011-06-23 10:30:00,62.77,62.79,62.62,62.68,25800.0,59.55,59.569,59.4077,59.4646,25800.0
2011-06-23 10:35:00,62.66,62.7,62.59,62.69,79300.0,59.4456,59.4836,59.3792,59.4741,79300.0
2011-06-23 10:40:00,62.69,62.74,62.65,62.67,8700.0,59.4741,59.5215,59.4361,59.4551,8700.0
2011-06-23 10:45:00,62.67,62.7,62.6,62.62,37300.0,59.4551,59.4836,59.3887,59.4077,37300.0
2011-06-23 10:50:00,62.62,62.69,62.58,62.69,21900.0,59.4077,59.4741,59.3697,59.4741,21900.0
2011-06-23 10:55:00,62.69,62.8,62.66,62.8,59200.0,59.4741,59.5784,59.4456,59.5784,59200.0
2011-06-23 11:00:00,62.79,62.82,62.68,62.71,17800.0,59.569,59.5974,59.4646,59.4931,17800.0
2011-06-23 11:05:00,62.71,62.74,62.69,62.74,12800.0,59.4931,59.5215,59.4741,59.5215,12800.0
2011-06-23 11:10:00,62.75,62.75,62.6,62.62,27700.0,59.531,59.531,59.3887,59.4077,27700.0
2011-06-23 11:15:00,62.61,62.64,62.58,62.59,10100.0,59.3982,59.4267,59.3697,59.3792,10100.0
2011-06-23 11:20:00,62.6,62.61,62.58,62.61,15200.0,59.3887,59.3982,59.3697,59.3982,15200.0
2011-06-23 11:25:00,62.61,62.75,62.59,62.72,26500.0,59.3982,59.531,59.3792,59.5025,26500.0
2011-06-23 11:30:00,62.71,62.75,62.67,62.74,26000.0,59.4931,59.531,59.4551,59.5215,26000.0
2011-06-23 11:35:00,62.75,62.83,62.74,62.75,40300.0,59.531,59.6069,59.5215,59.531,40300.0
2011-06-23 11:40:00,62.76,62.9,62.74,62.9,47100.0,59.5405,59.6733,59.5215,59.6733,47100.0
2011-06-23 11:45:00,62.9,62.9,62.85,62.86,14700.0,59.6733,59.6733,59.6259,59.6354,14700.0
2011-06-23 11:50:00,62.86,62.86,62.77,62.77,7400.0,59.6354,59.6354,59.55,59.55,7400.0
2011-06-23 11:55:00,62.78,62.95,62.77,62.91,27100.0,59.5595,59.7207,59.55,59.6828,27100.0
2011-06-23 12:00:00,62.91,62.97,62.89,62.96,16100.0,59.6828,59.7397,59.6638,59.7302,16100.0
2011-06-23 12:05:00,62.97,63.07,62.94,62.98,26800.0,59.7397,59.8346,59.7113,59.7492,26800.0
2011-06-23 12:10:00,62.99,63.0,62.92,62.92,3600.0,59.7587,59.7682,59.6923,59.6923,3600.0
2011-06-23 12:15:00,62.91,62.91,62.79,62.81,7100.0,59.6828,59.6828,59.569,59.5879,7100.0
2011-06-23 12:20:00,62.8,62.83,62.76,62.8,5200.0,59.5784,59.6069,59.5405,59.5784,5200.0
2011-06-23 12:25:00,62.76,62.79,62.67,62.68,11700.0,59.5405,59.569,59.4551,59.4646,11700.0
2011-06-23 12:30:00,62.68,62.7,62.65,62.69,10200.0,59.4646,59.4836,59.4361,59.4741,10200.0
2011-06-23 12:35:00,62.67,62.71,62.65,62.71,10100.0,59.4551,59.4931,59.4361,59.4931,10100.0
2011-06-23 12:40:00,62.71,62.82,62.71,62.81,38200.0,59.4931,59.5974,59.4931,59.5879,38200.0
2011-06-23 12:45:00,62.84,62.92,62.83,62.9,10600.0,59.6164,59.6923,59.6069,59.6733,10600.0
2011-06-23 12:50:00,62.92,63.05,62.8,63.0,49400.0,59.6923,59.8156,59.5784,59.7682,49400.0
2011-06-23 12:55:00,63.0,63.06,63.0,63.05,15800.0,59.7682,59.8251,59.7682,59.8156,15800.0
2011-06-23 13:00:00,63.06,63.18,63.03,63.18,16700.0,59.8251,59.939,59.7966,59.939,16700.0
2011-06-23 13:05:00,63.19,63.28,63.16,63.16,26300.0,59.9484,60.0338,59.92,59.92,26300.0
2011-06-23 13:10:00,63.18,63.22,63.08,63.08,6500.0,59.939,59.9769,59.8441,59.8441,6500.0
2011-06-23 13:15:00,63.08,63.13,63.06,63.08,9700.0,59.8441,59.8915,59.8251,59.8441,9700.0
2011-06-23 13:20:00,63.08,63.18,63.06,63.06,24100.0,59.8441,59.939,59.8251,59.8251,24100.0
2011-06-23 13:25:00,63.07,63.14,63.06,63.11,26700.0,59.8346,59.901,59.8251,59.8725,26700.0
2011-06-23 13:30:00,63.11,63.17,63.1,63.17,23300.0,59.8725,59.9295,59.8631,59.9295,23300.0
2011-06-23 13:35:00,63.18,63.18,63.09,63.1,7200.0,59.939,59.939,59.8536,59.8631,7200.0
2011-06-23 13:40:00,63.1,63.11,62.99,63.01,9500.0,59.8631,59.8725,59.7587,59.7777,9500.0
2011-06-23 13:45:00,63.0,63.03,62.99,63.02,10200.0,59.7682,59.7966,59.7587,59.7872,10200.0
2011-06-23 13:50:00,63.01,63.01,62.95,62.96,18500.0,59.7777,59.7777,59.7207,59.7302,18500.0
2011-06-23 13:55:00,62.96,63.09,62.96,63.07,8700.0,59.7302,59.8536,59.7302,59.8346,8700.0
2011-06-23 14:00:00,63.05,63.07,62.93,62.93,20500.0,59.8156,59.8346,59.7018,59.7018,20500.0
2011-06-23 14:05:00,62.92,63.0,62.9,63.0,9000.0,59.6923,59.7682,59.6733,59.7682,9000.0
2011-06-23 14:10:00,63.0,63.02,62.94,62.94,14900.0,59.7682,59.7872,59.7113,59.7113,14900.0
2011-06-23 14:15:00,62.93,62.93,62.86,62.89,7500.0,59.7018,59.7018,59.6354,59.6638,7500.0
2011-06-23 14:20:00,62.88,62.9,62.84,62.89,9100.0,59.6543,59.6733,59.6164,59.6638,9100.0
2011-06-23 14:25:00,62.9,62.95,62.9,62.93,10600.0,59.6733,59.7207,59.6733,59.7018,10600.0
2011-06-23 14:30:00,62.93,62.95,62.89,62.9,16200.0,59.7018,59.7207,59.6638,59.6733,16200.0
2011-06-23 14:35:00,62.91,62.92,62.74,62.74,13000.0,59.6828,59.6923,59.5215,59.5215,13000.0
2011-06-23 14:40:00,62.74,62.79,62.72,62.74,12300.0,59.5215,59.569,59.5025,59.5215,12300.0
2011-06-23 14:45:00,62.75,62.76,62.63,62.67,14700.0,59.531,59.5405,59.4172,59.4551,14700.0
2011-06-23 14:50:00,62.66,62.72,62.63,62.72,15700.0,59.4456,59.5025,59.4172,59.5025,15700.0
2011-06-23 14:55:00,62.72,63.32,62.7,63.3,36200.0,59.5025,60.0718,59.4836,60.0528,36200.0
2011-06-23 15:00:00,63.32,63.32,62.97,63.04,48100.0,60.0718,60.0718,59.7397,59.8061,48100.0
2011-06-23 15:05:00,63.08,63.37,63.0,63.32,29300.0,59.8441,60.1192,59.7682,60.0718,29300.0
2011-06-23 15:10:00,63.3,63.37,63.19,63.33,25200.0,60.0528,60.1192,59.9484,60.0813,25200.0
2011-06-23 15:15:00,63.33,63.52,63.33,63.44,40800.0,60.0813,60.2615,60.0813,60.1856,40800.0
2011-06-23 15:20:00,63.45,63.51,63.37,63.49,34900.0,60.1951,60.252,60.1192,60.233,34900.0
2011-06-23 15:25:00,63.48,63.48,63.26,63.26,22900.0,60.2236,60.2236,60.0148,60.0148,22900.0
2011-06-23 15:30:00,63.25,63.27,63.06,63.13,34300.0,60.0054,60.0243,59.8251,59.8915,34300.0
2011-06-23 15:35:00,63.13,63.23,63.09,63.11,23600.0,59.8915,59.9864,59.8536,59.8725,23600.0
2011-06-23 15:40:00,63.11,63.29,63.09,63.17,31200.0,59.8725,60.0433,59.8536,59.9295,31200.0
2011-06-23 15:45:00,63.18,63.4,63.18,63.39,67600.0,59.939,60.1477,59.939,60.1382,67600.0
2011-06-23 15:50:00,63.39,63.47,63.37,63.44,49200.0,60.1382,60.2141,60.1192,60.1856,49200.0
2011-06-23 15:55:00,63.44,63.56,63.44,63.54,126000.0,60.1856,60.2995,60.1856,60.2805,126000.0
2011-06-24 09:30:00,63.44,63.44,63.05,63.13,60900.0,60.1856,60.1856,59.8156,59.8915,60900.0
2011-06-24 09:35:00,63.14,63.17,63.0,63.05,39900.0,59.901,59.9295,59.7682,59.8156,39900.0
2011-06-24 09:40:00,63.11,63.23,63.0,63.01,35300.0,59.8725,59.9864,59.7682,59.7777,35300.0
2011-06-24 09:45:00,63.01,63.06,63.0,63.03,39400.0,59.7777,59.8251,59.7682,59.7966,39400.0
2011-06-24 09:50:00,63.0,63.04,62.95,62.96,39600.0,59.7682,59.8061,59.7207,59.7302,39600.0
2011-06-24 09:55:00,62.97,63.15,62.89,63.11,31100.0,59.7397,59.9105,59.6638,59.8725,31100.0
2011-06-24 10:00:00,63.1,63.11,62.9,63.0,17300.0,59.8631,59.8725,59.6733,59.7682,17300.0
2011-06-24 10:05:00,62.99,63.0,62.85,62.87,17300.0,59.7587,59.7682,59.6259,59.6449,17300.0
2011-06-24 10:10:00,62.89,62.89,62.58,62.63,50100.0,59.6638,59.6638,59.3697,59.4172,50100.0
2011-06-24 10:15:00,62.63,62.74,62.58,62.65,31300.0,59.4172,59.5215,59.3697,59.4361,31300.0
2011-06-24 10:20:00,62.65,62.73,62.62,62.69,18000.0,59.4361,59.512,59.4077,59.4741,18000.0
2011-06-24 10:25:00,62.69,62.69,62.57,62.62,23800.0,59.4741,59.4741,59.3602,59.4077,23800.0
2011-06-24 10:30:00,62.62,62.71,62.53,62.7,15400.0,59.4077,59.4931,59.3223,59.4836,15400.0
2011-06-24 10:35:00,62.71,62.74,62.63,62.65,11300.0,59.4931,59.5215,59.4172,59.4361,11300.0
2011-06-24 10:40:00,62.65,62.71,62.61,62.61,29700.0,59.4361,59.4931,59.3982,59.3982,29700.0
2011-06-24 10:45:00,62.61,62.65,62.39,62.45,21800.0,59.3982,59.4361,59.1895,59.2464,21800.0
2011-06-24 10:50:00,62.42,62.42,62.31,62.38,18000.0,59.2179,59.2179,59.1136,59.18,18000.0
2011-06-24 10:55:00,62.4,62.49,62.4,62.47,10000.0,59.199,59.2843,59.199,59.2654,10000.0
2011-06-24 11:00:00,62.49,62.53,62.48,62.52,7200.0,59.2843,59.3223,59.2749,59.3128,7200.0
2011-06-24 11:05:00,62.53,62.53,62.4,62.48,14400.0,59.3223,59.3223,59.199,59.2749,14400.0
2011-06-24 11:10:00,62.47,62.48,62.32,62.42,16600.0,59.2654,59.2749,59.1231,59.2179,16600.0
2011-06-24 11:15:00,62.43,62.63,62.43,62.61,11300.0,59.2274,59.4172,59.2274,59.3982,11300.0
2011-06-24 11:20:00,62.61,62.62,62.55,62.56,7800.0,59.3982,59.4077,59.3413,59.3508,7800.0
2011-06-24 11:25:00,62.57,62.64,62.51,62.63,11900.0,59.3602,59.4267,59.3033,59.4172,11900.0
2011-06-24 11:30:00,62.64,62.66,62.57,62.63,8000.0,59.4267,59.4456,59.3602,59.4172,8000.0
2011-06-24 11:35:00,62.62,62.67,62.61,62.61,6900.0,59.4077,59.4551,59.3982,59.3982,6900.0
2011-06-24 11:40:00,62.62,62.7,62.59,62.69,6900.0,59.4077,59.4836,59.3792,59.4741,6900.0
2011-06-24 11:45:00,62.7,62.78,62.7,62.78,57300.0,59.4836,59.5595,59.4836,59.5595,57300.0
2011-06-24 11:50:00,62.77,62.77,62.76,62.77,5000.0,59.55,59.55,59.5405,59.55,5000.0
2011-06-24 11:55:00,62.76,62.8,62.72,62.8,25800.0,59.5405,59.5784,59.5025,59.5784,25800.0
2011-06-24 12:00:00,62.79,62.88,62.79,62.85,12500.0,59.569,59.6543,59.569,59.6259,12500.0
2011-06-24 12:05:00,62.85,62.85,62.68,62.68,23100.0,59.6259,59.6259,59.4646,59.4646,23100.0
2011-06-24 12:10:00,62.68,62.69,62.66,62.67,12200.0,59.4646,59.4741,59.4456,59.4551,12200.0
2011-06-24 12:15:00,62.67,62.76,62.67,62.7,21900.0,59.4551,59.5405,59.4551,59.4836,21900.0
2011-06-24 12:20:00,62.69,62.71,62.62,62.62,4500.0,59.4741,59.4931,59.4077,59.4077,4500.0
2011-06-24 12:25:00,62.63,62.68,62.61,62.67,6800.0,59.4172,59.4646,59.3982,59.4551,6800.0
2011-06-24 12:30:00,62.68,62.73,62.67,62.73,31100.0,59.4646,59.512,59.4551,59.512,31100.0
2011-06-24 12:35:00,62.75,62.79,62.74,62.74,8400.0,59.531,59.569,59.5215,59.5215,8400.0
2011-06-24 12:40:00,62.74,62.78,62.73,62.74,5500.0,59.5215,59.5595,59.512,59.5215,5500.0
2011-06-24 12:45:00,62.74,62.74,62.68,62.68,15400.0,59.5215,59.5215,59.4646,59.4646,15400.0
2011-06-24 12:50:00,62.66,62.71,62.63,62.71,23700.0,59.4456,59.4931,59.4172,59.4931,23700.0
2011-06-24 12:55:00,62.71,62.75,62.69,62.71,8300.0,59.4931,59.531,59.4741,59.4931,8300.0
2011-06-24 13:00:00,62.71,62.73,62.59,62.62,10000.0,59.4931,59.512,59.3792,59.4077,10000.0
2011-06-24 13:05:00,62.62,62.63,62.56,62.62,7500.0,59.4077,59.4172,59.3508,59.4077,7500.0
2011-06-24 13:10:00,62.61,62.65,62.58,62.6,10200.0,59.3982,59.4361,59.3697,59.3887,10200.0
2011-06-24 13:15:00,62.59,62.59,62.54,62.55,14600.0,59.3792,59.3792,59.3318,59.3413,14600.0
2011-06-24 13:20:00,62.55,62.56,62.47,62.53,18000.0,59.3413,59.3508,59.2654,59.3223,18000.0
2011-06-24 13:25:00,62.55,62.55,62.48,62.49,12600.0,59.3413,59.3413,59.2749,59.2843,12600.0
2011-06-24 13:30:00,62.49,62.5,62.42,62.43,10500.0,59.2843,59.2938,59.2179,59.2274,10500.0
2011-06-24 13:35:00,62.42,62.57,62.42,62.52,19000.0,59.2179,59.3602,59.2179,59.3128,19000.0
2011-06-24 13:40:00,62.53,62.61,62.51,62.55,11000.0,59.3223,59.3982,59.3033,59.3413,11000.0
2011-06-24 13:45:00,62.55,62.6,62.51,62.52,16000.0,59.3413,59.3887,59.3033,59.3128,16000.0
2011-06-24 13:50:00,62.54,62.56,62.49,62.51,13800.0,59.3318,59.3508,59.2843,59.3033,13800.0
2011-06-24 13:55:00,62.49,62.49,62.45,62.48,8500.0,59.2843,59.2843,59.2464,59.2749,8500.0
2011-06-24 14:00:00,62.5,62.53,62.4,62.43,13600.0,59.2938,59.3223,59.199,59.2274,13600.0
2011-06-24 14:05:00,62.42,62.42,62.34,62.36,15300.0,59.2179,59.2179,59.142,59.161,15300.0
2011-06-24 14:10:00,62.37,62.4,62.32,62.34,15400.0,59.1705,59.199,59.1231,59.142,15400.0
2011-06-24 14:15:00,62.32,62.42,62.32,62.42,7700.0,59.1231,59.2179,59.1231,59.2179,7700.0
2011-06-24 14:20:00,62.41,62.45,62.36,62.43,16600.0,59.2085,59.2464,59.161,59.2274,16600.0
2011-06-24 14:25:00,62.44,62.45,62.4,62.44,10900.0,59.2369,59.2464,59.199,59.2369,10900.0
2011-06-24 14:30:00,62.44,62.44,62.39,62.4,11100.0,59.2369,59.2369,59.1895,59.199,11100.0
2011-06-24 14:35:00,62.39,62.39,62.24,62.33,41100.0,59.1895,59.1895,59.0472,59.1326,41100.0
2011-06-24 14:40:00,62.33,62.42,62.31,62.42,9600.0,59.1326,59.2179,59.1136,59.2179,9600.0
2011-06-24 14:45:00,62.42,62.51,62.41,62.47,10800.0,59.2179,59.3033,59.2085,59.2654,10800.0
2011-06-24 14:50:00,62.45,62.55,62.45,62.54,5200.0,59.2464,59.3413,59.2464,59.3318,5200.0
2011-06-24 14:55:00,62.55,62.55,62.41,62.45,19200.0,59.3413,59.3413,59.2085,59.2464,19200.0
2011-06-24 15:00:00,62.44,62.46,62.39,62.41,19800.0,59.2369,59.2559,59.1895,59.2085,19800.0
2011-06-24 15:05:00,62.4,62.41,62.33,62.36,16000.0,59.199,59.2085,59.1326,59.161,16000.0
2011-06-24 15:10:00,62.37,62.44,62.36,62.43,17100.0,59.1705,59.2369,59.161,59.2274,17100.0
2011-06-24 15:15:00,62.45,62.51,62.42,62.42,16800.0,59.2464,59.3033,59.2179,59.2179,16800.0
2011-06-24 15:20:00,62.42,62.42,62.32,62.34,19000.0,59.2179,59.2179,59.1231,59.142,19000.0
2011-06-24 15:25:00,62.34,62.44,62.34,62.4,14400.0,59.142,59.2369,59.142,59.199,14400.0
2011-06-24 15:30:00,62.39,62.53,62.39,62.53,20900.0,59.1895,59.3223,59.1895,59.3223,20900.0
2011-06-24 15:35:00,62.52,62.53,62.45,62.48,32000.0,59.3128,59.3223,59.2464,59.2749,32000.0
2011-06-24 15:40:00,62.48,62.53,62.39,62.44,31200.0,59.2749,59.3223,59.1895,59.2369,31200.0
2011-06-24 15:45:00,62.43,62.43,62.22,62.3,89300.0,59.2274,59.2274,59.0282,59.1041,89300.0
2011-06-24 15:50:00,62.3,62.33,62.22,62.32,62700.0,59.1041,59.1326,59.0282,59.1231,62700.0
2011-06-24 15:55:00,62.32,62.49,62.32,62.44,195600.0,59.1231,59.2843,59.1231,59.2369,195600.0
2011-06-27 09:30:00,62.4,62.56,62.28,62.41,36400.0,59.199,59.3508,59.0851,59.2085,36400.0
2011-06-27 09:35:00,62.42,62.42,62.13,62.15,14800.0,59.2179,59.2179,58.9428,58.9618,14800.0
2011-06-27 09:40:00,62.14,62.36,62.08,62.34,18100.0,58.9523,59.161,58.8954,59.142,18100.0
2011-06-27 09:45:00,62.37,62.37,62.24,62.29,25700.0,59.1705,59.1705,59.0472,59.0946,25700.0
2011-06-27 09:50:00,62.29,62.49,62.29,62.49,21900.0,59.0946,59.2843,59.0946,59.2843,21900.0
2011-06-27 09:55:00,62.49,62.52,62.38,62.4,12700.0,59.2843,59.3128,59.18,59.199,12700.0
2011-06-27 10:00:00,62.4,62.6,62.36,62.57,19500.0,59.199,59.3887,59.161,59.3602,19500.0
2011-06-27 10:05:00,62.57,62.57,62.48,62.52,13400.0,59.3602,59.3602,59.2749,59.3128,13400.0
2011-06-27 10:10:00,62.52,62.66,62.52,62.66,9800.0,59.3128,59.4456,59.3128,59.4456,9800.0
2011-06-27 10:15:00,62.66,62.71,62.62,62.68,34200.0,59.4456,59.4931,59.4077,59.4646,34200.0
2011-06-27 10:20:00,62.7,62.75,62.65,62.73,12300.0,59.4836,59.531,59.4361,59.512,12300.0
2011-06-27 10:25:00,62.73,62.83,62.73,62.81,9900.0,59.512,59.6069,59.512,59.5879,9900.0
2011-06-27 10:30:00,62.82,62.97,62.82,62.88,36400.0,59.5974,59.7397,59.5974,59.6543,36400.0
2011-06-27 10:35:00,62.9,62.96,62.88,62.88,29500.0,59.6733,59.7302,59.6543,59.6543,29500.0
2011-06-27 10:40:00,62.89,62.96,62.86,62.95,17900.0,59.6638,59.7302,59.6354,59.7207,17900.0
2011-06-27 10:45:00,62.94,63.0,62.91,62.96,16700.0,59.7113,59.7682,59.6828,59.7302,16700.0
2011-06-27 10:50:00,62.96,62.99,62.89,62.89,11000.0,59.7302,59.7587,59.6638,59.6638,11000.0
2011-06-27 10:55:00,62.9,62.93,62.88,62.91,10400.0,59.6733,59.7018,59.6543,59.6828,10400.0
2011-06-27 11:00:00,62.91,62.96,62.9,62.95,11000.0,59.6828,59.7302,59.6733,59.7207,11000.0
2011-06-27 11:05:00,62.93,62.96,62.87,62.89,11400.0,59.7018,59.7302,59.6449,59.6638,11400.0
2011-06-27 11:10:00,62.88,62.88,62.84,62.87,5900.0,59.6543,59.6543,59.6164,59.6449,5900.0
2011-06-27 11:15:00,62.88,62.9,62.81,62.81,25400.0,59.6543,59.6733,59.5879,59.5879,25400.0
2011-06-27 11:20:00,62.81,62.81,62.73,62.73,10600.0,59.5879,59.5879,59.512,59.512,10600.0
2011-06-27 11:25:00,62.74,62.77,62.71,62.74,14500.0,59.5215,59.55,59.4931,59.5215,14500.0
2011-06-27 11:30:00,62.74,62.76,62.71,62.74,9100.0,59.5215,59.5405,59.4931,59.5215,9100.0
2011-06-27 11:35:00,62.76,62.9,62.76,62.83,29300.0,59.5405,59.6733,59.5405,59.6069,29300.0
2011-06-27 11:40:00,62.82,62.87,62.79,62.87,28600.0,59.5974,59.6449,59.569,59.6449,28600.0
2011-06-27 11:45:00,62.87,62.91,62.84,62.9,13300.0,59.6449,59.6828,59.6164,59.6733,13300.0
2011-06-27 11:50:00,62.89,62.96,62.86,62.86,18600.0,59.6638,59.7302,59.6354,59.6354,18600.0
2011-06-27 11:55:00,62.86,62.89,62.83,62.85,11500.0,59.6354,59.6638,59.6069,59.6259,11500.0
2011-06-27 12:00:00,62.86,62.88,62.8,62.81,12500.0,59.6354,59.6543,59.5784,59.5879,12500.0
2011-06-27 12:05:00,62.81,62.86,62.78,62.85,9400.0,59.5879,59.6354,59.5595,59.6259,9400.0
2011-06-27 12:10:00,62.85,62.86,62.82,62.85,7000.0,59.6259,59.6354,59.5974,59.6259,7000.0
2011-06-27 12:15:00,62.83,62.86,62.79,62.84,12700.0,59.6069,59.6354,59.569,59.6164,12700.0
2011-06-27 12:20:00,62.85,62.88,62.83,62.83,15600.0,59.6259,59.6543,59.6069,59.6069,15600.0
2011-06-27 12:25:00,62.83,62.86,62.83,62.86,5800.0,59.6069,59.6354,59.6069,59.6354,5800.0
2011-06-27 12:30:00,62.85,62.86,62.82,62.83,10200.0,59.6259,59.6354,59.5974,59.6069,10200.0
2011-06-27 12:35:00,62.83,62.85,62.81,62.84,19900.0,59.6069,59.6259,59.5879,59.6164,19900.0
2011-06-27 12:40:00,62.84,62.91,62.82,62.9,7300.0,59.6164,59.6828,59.5974,59.6733,7300.0
2011-06-27 12:45:00,62.91,62.94,62.88,62.89,8200.0,59.6828,59.7113,59.6543,59.6638,8200.0
2011-06-27 12:50:00,62.89,62.9,62.86,62.88,3300.0,59.6638,59.6733,59.6354,59.6543,3300.0
2011-06-27 12:55:00,62.89,62.91,62.86,62.9,7200.0,59.6638,59.6828,59.6354,59.6733,7200.0
2011-06-27 13:00:00,62.9,62.9,62.87,62.88,22600.0,59.6733,59.6733,59.6449,59.6543,22600.0
2011-06-27 13:05:00,62.88,62.91,62.87,62.9,10700.0,59.6543,59.6828,59.6449,59.6733,10700.0
2011-06-27 13:10:00,62.9,62.92,62.89,62.91,10100.0,59.6733,59.6923,59.6638,59.6828,10100.0
2011-06-27 13:15:00,62.92,62.94,62.89,62.94,10900.0,59.6923,59.7113,59.6638,59.7113,10900.0
2011-06-27 13:20:00,62.91,62.92,62.85,62.88,19300.0,59.6828,59.6923,59.6259,59.6543,19300.0
2011-06-27 13:25:00,62.89,62.9,62.82,62.84,6300.0,59.6638,59.6733,59.5974,59.6164,6300.0
2011-06-27 13:30:00,62.85,62.86,62.8,62.82,6600.0,59.6259,59.6354,59.5784,59.5974,6600.0
2011-06-27 13:35:00,62.82,62.89,62.81,62.83,11500.0,59.5974,59.6638,59.5879,59.6069,11500.0
2011-06-27 13:40:00,62.82,62.85,62.78,62.82,31000.0,59.5974,59.6259,59.5595,59.5974,31000.0
2011-06-27 13:45:00,62.82,62.89,62.81,62.88,38600.0,59.5974,59.6638,59.5879,59.6543,38600.0
2011-06-27 13:50:00,62.88,63.02,62.87,62.99,13800.0,59.6543,59.7872,59.6449,59.7587,13800.0
2011-06-27 13:55:00,62.99,63.01,62.98,62.99,7400.0,59.7587,59.7777,59.7492,59.7587,7400.0
2011-06-27 14:00:00,63.01,63.17,63.0,63.13,22300.0,59.7777,59.9295,59.7682,59.8915,22300.0
2011-06-27 14:05:00,63.13,63.18,63.1,63.16,16300.0,59.8915,59.939,59.8631,59.92,16300.0
2011-06-27 14:10:00,63.16,63.23,63.12,63.23,11500.0,59.92,59.9864,59.882,59.9864,11500.0
2011-06-27 14:15:00,63.23,63.25,63.21,63.24,6800.0,59.9864,60.0054,59.9674,59.9959,6800.0
2011-06-27 14:20:00,63.25,63.28,63.23,63.27,8800.0,60.0054,60.0338,59.9864,60.0243,8800.0
2011-06-27 14:25:00,63.26,63.32,63.25,63.28,10300.0,60.0148,60.0718,60.0054,60.0338,10300.0
2011-06-27 14:30:00,63.28,63.35,63.27,63.31,13500.0,60.0338,60.1002,60.0243,60.0623,13500.0
2011-06-27 14:35:00,63.3,63.32,63.3,63.32,16700.0,60.0528,60.0718,60.0528,60.0718,16700.0
2011-06-27 14:40:00,63.33,63.36,63.32,63.33,14200.0,60.0813,60.1097,60.0718,60.0813,14200.0
2011-06-27 14:45:00,63.33,63.39,63.32,63.34,20700.0,60.0813,60.1382,60.0718,60.0907,20700.0
2011-06-27 14:50:00,63.33,63.37,63.33,63.34,24300.0,60.0813,60.1192,60.0813,60.0907,24300.0
2011-06-27 14:55:00,63.34,63.34,63.28,63.29,21800.0,60.0907,60.0907,60.0338,60.0433,21800.0
2011-06-27 15:00:00,63.29,63.32,63.29,63.3,15100.0,60.0433,60.0718,60.0433,60.0528,15100.0
2011-06-27 15:05:00,63.3,63.34,63.27,63.28,29800.0,60.0528,60.0907,60.0243,60.0338,29800.0
2011-06-27 15:10:00,63.28,63.33,63.27,63.33,26300.0,60.0338,60.0813,60.0243,60.0813,26300.0
2011-06-27 15:15:00,63.33,63.35,63.31,63.34,30000.0,60.0813,60.1002,60.0623,60.0907,30000.0
2011-06-27 15:20:00,63.34,63.47,63.34,63.44,38100.0,60.0907,60.2141,60.0907,60.1856,38100.0
2011-06-27 15:25:00,63.44,63.49,63.37,63.37,19600.0,60.1856,60.233,60.1192,60.1192,19600.0
2011-06-27 15:30:00,63.37,63.39,63.33,63.34,30800.0,60.1192,60.1382,60.0813,60.0907,30800.0
2011-06-27 15:35:00,63.34,63.37,63.33,63.36,30300.0,60.0907,60.1192,60.0813,60.1097,30300.0
2011-06-27 15:40:00,63.37,63.38,63.29,63.37,57300.0,60.1192,60.1287,60.0433,60.1192,57300.0
2011-06-27 15:45:00,63.36,63.36,63.22,63.26,86500.0,60.1097,60.1097,59.9769,60.0148,86500.0
2011-06-27 15:50:00,63.26,63.29,63.25,63.27,55500.0,60.0148,60.0433,60.0054,60.0243,55500.0
2011-06-27 15:55:00,63.27,63.4,63.27,63.31,181400.0,60.0243,60.1477,60.0243,60.0623,181400.0
2011-06-28 09:30:00,63.47,63.51,63.13,63.29,40400.0,60.2141,60.252,59.8915,60.0433,40400.0
2011-06-28 09:35:00,63.32,63.39,63.22,63.31,51100.0,60.0718,60.1382,59.9769,60.0623,51100.0
2011-06-28 09:40:00,63.29,63.48,63.27,63.41,46100.0,60.0433,60.2236,60.0243,60.1572,46100.0
2011-06-28 09:45:00,63.42,63.62,63.42,63.5,23100.0,60.1666,60.3564,60.1666,60.2425,23100.0
2011-06-28 09:50:00,63.49,63.56,63.47,63.47,13000.0,60.233,60.2995,60.2141,60.2141,13000.0
2011-06-28 09:55:00,63.47,63.58,63.47,63.49,10700.0,60.2141,60.3184,60.2141,60.233,10700.0
2011-06-28 10:00:00,63.49,63.55,63.42,63.52,17700.0,60.233,60.29,60.1666,60.2615,17700.0
2011-06-28 10:05:00,63.5,63.53,63.46,63.5,10800.0,60.2425,60.271,60.2046,60.2425,10800.0
2011-06-28 10:10:00,63.49,63.56,63.46,63.5,66500.0,60.233,60.2995,60.2046,60.2425,66500.0
2011-06-28 10:15:00,63.51,63.57,63.46,63.46,17300.0,60.252,60.3089,60.2046,60.2046,17300.0
2011-06-28 10:20:00,63.46,63.56,63.44,63.56,34100.0,60.2046,60.2995,60.1856,60.2995,34100.0
2011-06-28 10:25:00,63.56,63.72,63.5,63.69,35800.0,60.2995,60.4512,60.2425,60.4228,35800.0
2011-06-28 10:30:00,63.7,63.87,63.7,63.83,51800.0,60.4323,60.5936,60.4323,60.5556,51800.0
2011-06-28 10:35:00,63.83,63.86,63.72,63.72,14200.0,60.5556,60.5841,60.4512,60.4512,14200.0
2011-06-28 10:40:00,63.73,63.73,63.68,63.72,10200.0,60.4607,60.4607,60.4133,60.4512,10200.0
2011-06-28 10:45:00,63.74,63.8,63.72,63.8,9100.0,60.4702,60.5271,60.4512,60.5271,9100.0
2011-06-28 10:50:00,63.8,63.87,63.8,63.84,33200.0,60.5271,60.5936,60.5271,60.5651,33200.0
2011-06-28 10:55:00,63.85,63.86,63.83,63.86,3500.0,60.5746,60.5841,60.5556,60.5841,3500.0
2011-06-28 11:00:00,63.86,63.89,63.84,63.88,10400.0,60.5841,60.6125,60.5651,60.603,10400.0
2011-06-28 11:05:00,63.86,63.95,63.86,63.95,8500.0,60.5841,60.6695,60.5841,60.6695,8500.0
2011-06-28 11:10:00,63.96,63.98,63.87,63.89,19200.0,60.6789,60.6979,60.5936,60.6125,19200.0
2011-06-28 11:15:00,63.88,63.94,63.86,63.86,6400.0,60.603,60.66,60.5841,60.5841,6400.0
2011-06-28 11:20:00,63.85,63.95,63.84,63.95,8800.0,60.5746,60.6695,60.5651,60.6695,8800.0
2011-06-28 11:25:00,63.95,63.95,63.89,63.91,6800.0,60.6695,60.6695,60.6125,60.6315,6800.0
2011-06-28 11:30:00,63.91,64.0,63.9,63.99,62300.0,60.6315,60.7169,60.622,60.7074,62300.0
2011-06-28 11:35:00,64.0,64.07,63.99,64.06,38000.0,60.7169,60.7833,60.7074,60.7738,38000.0
2011-06-28 11:40:00,64.06,64.09,64.03,64.04,41000.0,60.7738,60.8023,60.7453,60.7548,41000.0
2011-06-28 11:45:00,64.03,64.16,64.03,64.13,16300.0,60.7453,60.8687,60.7453,60.8402,16300.0
2011-06-28 11:50:00,64.15,64.17,64.13,64.16,6200.0,60.8592,60.8782,60.8402,60.8687,6200.0
2011-06-28 11:55:00,64.17,64.22,64.14,64.21,56600.0,60.8782,60.9256,60.8497,60.9161,56600.0
2011-06-28 12:00:00,64.21,64.4,64.2,64.4,50100.0,60.9161,61.0964,60.9066,61.0964,50100.0
2011-06-28 12:05:00,64.4,64.41,64.3,64.31,13100.0,61.0964,61.1059,61.0015,61.011,13100.0
2011-06-28 12:10:00,64.29,64.35,64.29,64.35,8300.0,60.992,61.0489,60.992,61.0489,8300.0
2011-06-28 12:15:00,64.34,64.41,64.34,64.4,12800.0,61.0394,61.1059,61.0394,61.0964,12800.0
2011-06-28 12:20:00,64.4,64.45,64.36,64.36,22500.0,61.0964,61.1438,61.0584,61.0584,22500.0
2011-06-28 12:25:00,64.36,64.41,64.36,64.37,19700.0,61.0584,61.1059,61.0584,61.0679,19700.0
2011-06-28 12:30:00,64.37,64.41,64.3,64.31,108900.0,61.0679,61.1059,61.0015,61.011,108900.0
2011-06-28 12:35:00,64.3,64.32,64.26,64.32,19700.0,61.0015,61.0205,60.9635,61.0205,19700.0
2011-06-28 12:40:00,64.31,64.32,64.25,64.27,19700.0,61.011,61.0205,60.9541,60.973,19700.0
2011-06-28 12:45:00,64.29,64.3,64.25,64.27,55700.0,60.992,61.0015,60.9541,60.973,55700.0
2011-06-28 12:50:00,64.27,64.27,64.16,64.18,8700.0,60.973,60.973,60.8687,60.8877,8700.0
2011-06-28 12:55:00,64.18,64.26,64.18,64.24,33800.0,60.8877,60.9635,60.8877,60.9446,33800.0
2011-06-28 13:00:00,64.24,64.32,64.22,64.32,4900.0,60.9446,61.0205,60.9256,61.0205,4900.0
2011-06-28 13:05:00,64.32,64.37,64.3,64.36,3700.0,61.0205,61.0679,61.0015,61.0584,3700.0
2011-06-28 13:10:00,64.37,64.37,64.29,64.33,7900.0,61.0679,61.0679,60.992,61.03,7900.0
2011-06-28 13:15:00,64.35,64.37,64.25,64.28,65200.0,61.0489,61.0679,60.9541,60.9825,65200.0
2011-06-28 13:20:00,64.28,64.29,64.26,64.26,3900.0,60.9825,60.992,60.9635,60.9635,3900.0
2011-06-28 13:25:00,64.24,64.27,64.24,64.24,5900.0,60.9446,60.973,60.9446,60.9446,5900.0
2011-06-28 13:30:00,64.25,64.3,64.21,64.26,143600.0,60.9541,61.0015,60.9161,60.9635,143600.0
2011-06-28 13:35:00,64.24,64.31,64.2,64.31,15600.0,60.9446,61.011,60.9066,61.011,15600.0
2011-06-28 13:40:00,64.3,64.31,64.26,64.27,4700.0,61.0015,61.011,60.9635,60.973,4700.0
2011-06-28 13:45:00,64.26,64.36,64.24,64.34,11400.0,60.9635,61.0584,60.9446,61.0394,11400.0
2011-06-28 13:50:00,64.32,64.34,64.27,64.32,30000.0,61.0205,61.0394,60.973,61.0205,30000.0
2011-06-28 13:55:00,64.33,64.34,64.33,64.34,5200.0,61.03,61.0394,61.03,61.0394,5200.0
2011-06-28 14:00:00,64.33,64.41,64.33,64.41,14000.0,61.03,61.1059,61.03,61.1059,14000.0
2011-06-28 14:05:00,64.41,64.45,64.34,64.34,81100.0,61.1059,61.1438,61.0394,61.0394,81100.0
2011-06-28 14:10:00,64.36,64.37,64.31,64.31,19500.0,61.0584,61.0679,61.011,61.011,19500.0
2011-06-28 14:15:00,64.3,64.37,64.3,64.36,19100.0,61.0015,61.0679,61.0015,61.0584,19100.0
2011-06-28 14:20:00,64.37,64.41,64.34,64.34,12100.0,61.0679,61.1059,61.0394,61.0394,12100.0
2011-06-28 14:25:00,64.35,64.47,64.33,64.46,18500.0,61.0489,61.1628,61.03,61.1533,18500.0
2011-06-28 14:30:00,64.46,64.49,64.39,64.49,72500.0,61.1533,61.1817,61.0869,61.1817,72500.0
2011-06-28 14:35:00,64.48,64.59,64.48,64.57,23000.0,61.1723,61.2766,61.1723,61.2576,23000.0
2011-06-28 14:40:00,64.56,64.57,64.45,64.48,96300.0,61.2482,61.2576,61.1438,61.1723,96300.0
2011-06-28 14:45:00,64.48,64.49,64.35,64.35,20500.0,61.1723,61.1817,61.0489,61.0489,20500.0
2011-06-28 14:50:00,64.36,64.42,64.33,64.38,86300.0,61.0584,61.1153,61.03,61.0774,86300.0
2011-06-28 14:55:00,64.37,64.38,64.3,64.35,11400.0,61.0679,61.0774,61.0015,61.0489,11400.0
2011-06-28 15:00:00,64.36,64.42,64.34,64.38,26100.0,61.0584,61.1153,61.0394,61.0774,26100.0
2011-06-28 15:05:00,64.38,64.38,64.31,64.31,16400.0,61.0774,61.0774,61.011,61.011,16400.0
2011-06-28 15:10:00,64.31,64.36,64.27,64.32,106800.0,61.011,61.0584,60.973,61.0205,106800.0
2011-06-28 15:15:00,64.31,64.32,64.21,64.23,15600.0,61.011,61.0205,60.9161,60.9351,15600.0
2011-06-28 15:20:00,64.23,64.26,64.22,64.23,53600.0,60.9351,60.9635,60.9256,60.9351,53600.0
2011-06-28 15:25:00,64.23,64.25,64.2,64.24,24400.0,60.9351,60.9541,60.9066,60.9446,24400.0
2011-06-28 15:30:00,64.25,64.28,64.21,64.24,18200.0,60.9541,60.9825,60.9161,60.9446,18200.0
2011-06-28 15:35:00,64.24,64.29,64.23,64.28,21900.0,60.9446,60.992,60.9351,60.9825,21900.0
2011-06-28 15:40:00,64.28,64.35,64.28,64.35,84000.0,60.9825,61.0489,60.9825,61.0489,84000.0
2011-06-28 15:45:00,64.35,64.41,64.34,64.34,88800.0,61.0489,61.1059,61.0394,61.0394,88800.0
2011-06-28 15:50:00,64.35,64.36,64.26,64.26,74300.0,61.0489,61.0584,60.9635,60.9635,74300.0
2011-06-28 15:55:00,64.26,64.32,64.26,64.31,154800.0,60.9635,61.0205,60.9635,61.011,154800.0
2011-06-29 09:30:00,64.57,64.67,64.37,64.46,35900.0,61.2576,61.3525,61.0679,61.1533,35900.0
2011-06-29 09:35:00,64.4,64.42,64.12,64.16,30400.0,61.0964,61.1153,60.8307,60.8687,30400.0
2011-06-29 09:40:00,64.13,64.25,64.08,64.15,18800.0,60.8402,60.9541,60.7928,60.8592,18800.0
2011-06-29 09:45:00,64.14,64.27,64.14,64.22,32000.0,60.8497,60.973,60.8497,60.9256,32000.0
2011-06-29 09:50:00,64.19,64.26,64.11,64.16,18700.0,60.8971,60.9635,60.8212,60.8687,18700.0
2011-06-29 09:55:00,64.14,64.2,64.04,64.2,13200.0,60.8497,60.9066,60.7548,60.9066,13200.0
2011-06-29 10:00:00,64.21,64.24,64.06,64.11,14500.0,60.9161,60.9446,60.7738,60.8212,14500.0
2011-06-29 10:05:00,64.11,64.11,63.98,63.98,24500.0,60.8212,60.8212,60.6979,60.6979,24500.0
2011-06-29 10:10:00,63.96,64.01,63.93,64.01,11600.0,60.6789,60.7264,60.6505,60.7264,11600.0
2011-06-29 10:15:00,64.01,64.02,63.96,63.96,13000.0,60.7264,60.7359,60.6789,60.6789,13000.0
2011-06-29 10:20:00,63.97,64.01,63.93,64.0,23700.0,60.6884,60.7264,60.6505,60.7169,23700.0
2011-06-29 10:25:00,63.99,64.01,63.96,64.0,14500.0,60.7074,60.7264,60.6789,60.7169,14500.0
2011-06-29 10:30:00,63.98,64.0,63.93,63.94,22200.0,60.6979,60.7169,60.6505,60.66,22200.0
2011-06-29 10:35:00,63.92,63.92,63.78,63.8,29000.0,60.641,60.641,60.5082,60.5271,29000.0
2011-06-29 10:40:00,63.79,63.86,63.79,63.82,17000.0,60.5177,60.5841,60.5177,60.5461,17000.0
2011-06-29 10:45:00,63.83,63.87,63.76,63.82,26500.0,60.5556,60.5936,60.4892,60.5461,26500.0
2011-06-29 10:50:00,63.81,63.9,63.79,63.87,14800.0,60.5366,60.622,60.5177,60.5936,14800.0
2011-06-29 10:55:00,63.87,63.97,63.87,63.95,15700.0,60.5936,60.6884,60.5936,60.6695,15700.0
2011-06-29 11:00:00,63.95,64.0,63.94,64.0,9200.0,60.6695,60.7169,60.66,60.7169,9200.0
2011-06-29 11:05:00,63.99,64.01,63.97,64.0,83100.0,60.7074,60.7264,60.6884,60.7169,83100.0
2011-06-29 11:10:00,64.0,64.14,63.99,64.14,19100.0,60.7169,60.8497,60.7074,60.8497,19100.0
2011-06-29 11:15:00,64.15,64.2,64.15,64.2,44000.0,60.8592,60.9066,60.8592,60.9066,44000.0
2011-06-29 11:20:00,64.2,64.25,64.18,64.19,26300.0,60.9066,60.9541,60.8877,60.8971,26300.0
2011-06-29 11:25:00,64.18,64.26,64.13,64.16,21200.0,60.8877,60.9635,60.8402,60.8687,21200.0
2011-06-29 11:30:00,64.17,64.23,64.15,64.17,15700.0,60.8782,60.9351,60.8592,60.8782,15700.0
2011-06-29 11:35:00,64.15,64.2,64.13,64.15,16300.0,60.8592,60.9066,60.8402,60.8592,16300.0
2011-06-29 11:40:00,64.16,64.18,64.14,64.14,8700.0,60.8687,60.8877,60.8497,60.8497,8700.0
2011-06-29 11:45:00,64.15,64.17,64.14,64.15,15100.0,60.8592,60.8782,60.8497,60.8592,15100.0
2011-06-29 11:50:00,64.15,64.17,64.12,64.14,7200.0,60.8592,60.8782,60.8307,60.8497,7200.0
2011-06-29 11:55:00,64.15,64.19,64.14,64.16,14800.0,60.8592,60.8971,60.8497,60.8687,14800.0
2011-06-29 12:00:00,64.15,64.19,64.13,64.16,22400.0,60.8592,60.8971,60.8402,60.8687,22400.0
2011-06-29 12:05:00,64.16,64.17,64.09,64.1,70500.0,60.8687,60.8782,60.8023,60.8118,70500.0
2011-06-29 12:10:00,64.1,64.11,64.0,64.0,11900.0,60.8118,60.8212,60.7169,60.7169,11900.0
2011-06-29 12:15:00,63.97,64.05,63.97,64.01,8400.0,60.6884,60.7643,60.6884,60.7264,8400.0
2011-06-29 12:20:00,64.0,64.03,63.99,64.0,13100.0,60.7169,60.7453,60.7074,60.7169,13100.0
2011-06-29 12:25:00,64.0,64.03,63.95,63.98,10900.0,60.7169,60.7453,60.6695,60.6979,10900.0
2011-06-29 12:30:00,63.98,64.0,63.96,63.96,7500.0,60.6979,60.7169,60.6789,60.6789,7500.0
2011-06-29 12:35:00,63.98,64.0,63.91,63.98,22600.0,60.6979,60.7169,60.6315,60.6979,22600.0
2011-06-29 12:40:00,63.98,63.98,63.91,63.95,6400.0,60.6979,60.6979,60.6315,60.6695,6400.0
2011-06-29 12:45:00,63.94,64.01,63.94,64.01,9100.0,60.66,60.7264,60.66,60.7264,9100.0
2011-06-29 12:50:00,64.01,64.03,63.95,63.98,72400.0,60.7264,60.7453,60.6695,60.6979,72400.0
2011-06-29 12:55:00,63.98,64.05,63.96,64.05,5500.0,60.6979,60.7643,60.6789,60.7643,5500.0
2011-06-29 13:00:00,64.05,64.13,64.03,64.09,23200.0,60.7643,60.8402,60.7453,60.8023,23200.0
2011-06-29 13:05:00,64.1,64.11,64.04,64.05,23500.0,60.8118,60.8212,60.7548,60.7643,23500.0
2011-06-29 13:10:00,64.05,64.07,64.03,64.05,29800.0,60.7643,60.7833,60.7453,60.7643,29800.0
2011-06-29 13:15:00,64.05,64.06,64.03,64.04,9400.0,60.7643,60.7738,60.7453,60.7548,9400.0
2011-06-29 13:20:00,64.05,64.06,64.03,64.04,11400.0,60.7643,60.7738,60.7453,60.7548,11400.0
2011-06-29 13:25:00,64.04,64.06,63.99,64.04,9200.0,60.7548,60.7738,60.7074,60.7548,9200.0
2011-06-29 13:30:00,64.04,64.06,64.04,64.05,6900.0,60.7548,60.7738,60.7548,60.7643,6900.0
2011-06-29 13:35:00,64.05,64.06,64.04,64.05,13000.0,60.7643,60.7738,60.7548,60.7643,13000.0
2011-06-29 13:40:00,64.05,64.11,64.05,64.08,12600.0,60.7643,60.8212,60.7643,60.7928,12600.0
2011-06-29 13:45:00,64.09,64.11,64.08,64.08,7800.0,60.8023,60.8212,60.7928,60.7928,7800.0
2011-06-29 13:50:00,64.09,64.09,63.98,63.99,10200.0,60.8023,60.8023,60.6979,60.7074,10200.0
2011-06-29 13:55:00,64.0,64.01,63.96,63.99,10700.0,60.7169,60.7264,60.6789,60.7074,10700.0
2011-06-29 14:00:00,63.99,64.01,63.96,63.99,17800.0,60.7074,60.7264,60.6789,60.7074,17800.0
2011-06-29 14:05:00,63.97,63.97,63.93,63.94,16200.0,60.6884,60.6884,60.6505,60.66,16200.0
2011-06-29 14:10:00,63.94,63.97,63.89,63.92,11800.0,60.66,60.6884,60.6125,60.641,11800.0
2011-06-29 14:15:00,63.91,63.98,63.88,63.97,14900.0,60.6315,60.6979,60.603,60.6884,14900.0
2011-06-29 14:20:00,63.97,64.01,63.87,63.88,27800.0,60.6884,60.7264,60.5936,60.603,27800.0
2011-06-29 14:25:00,63.88,63.95,63.86,63.95,10000.0,60.603,60.6695,60.5841,60.6695,10000.0
2011-06-29 14:30:00,63.96,64.0,63.92,63.99,14200.0,60.6789,60.7169,60.641,60.7074,14200.0
2011-06-29 14:35:00,63.99,64.0,63.94,63.97,17200.0,60.7074,60.7169,60.66,60.6884,17200.0
2011-06-29 14:40:00,63.97,63.97,63.92,63.94,15100.0,60.6884,60.6884,60.641,60.66,15100.0
2011-06-29 14:45:00,63.93,64.0,63.91,63.94,31500.0,60.6505,60.7169,60.6315,60.66,31500.0
2011-06-29 14:50:00,63.95,64.01,63.95,63.97,20200.0,60.6695,60.7264,60.6695,60.6884,20200.0
2011-06-29 14:55:00,63.99,64.01,63.97,64.0,19700.0,60.7074,60.7264,60.6884,60.7169,19700.0
2011-06-29 15:00:00,64.0,64.1,63.99,64.08,38600.0,60.7169,60.8118,60.7074,60.7928,38600.0
2011-06-29 15:05:00,64.08,64.09,64.04,64.09,9900.0,60.7928,60.8023,60.7548,60.8023,9900.0
2011-06-29 15:10:00,64.09,64.13,64.07,64.1,27400.0,60.8023,60.8402,60.7833,60.8118,27400.0
2011-06-29 15:15:00,64.1,64.11,64.07,64.09,24000.0,60.8118,60.8212,60.7833,60.8023,24000.0
2011-06-29 15:20:00,64.08,64.15,64.08,64.14,24900.0,60.7928,60.8592,60.7928,60.8497,24900.0
2011-06-29 15:25:00,64.16,64.23,64.12,64.17,32700.0,60.8687,60.9351,60.8307,60.8782,32700.0
2011-06-29 15:30:00,64.17,64.21,64.16,64.18,30400.0,60.8782,60.9161,60.8687,60.8877,30400.0
2011-06-29 15:35:00,64.18,64.19,64.14,64.14,32100.0,60.8877,60.8971,60.8497,60.8497,32100.0
2011-06-29 15:40:00,64.14,64.16,64.09,64.09,26700.0,60.8497,60.8687,60.8023,60.8023,26700.0
2011-06-29 15:45:00,64.09,64.13,64.02,64.09,42600.0,60.8023,60.8402,60.7359,60.8023,42600.0
2011-06-29 15:50:00,64.08,64.17,64.08,64.15,110200.0,60.7928,60.8782,60.7928,60.8592,110200.0
2011-06-29 15:55:00,64.14,64.15,64.06,64.09,67300.0,60.8497,60.8592,60.7738,60.8023,67300.0
2011-06-30 09:30:00,64.21,64.41,64.07,64.15,33300.0,60.9161,61.1059,60.7833,60.8592,33300.0
2011-06-30 09:35:00,64.18,64.22,63.96,64.0,17500.0,60.8877,60.9256,60.6789,60.7169,17500.0
2011-06-30 09:40:00,63.99,64.16,63.98,64.02,26200.0,60.7074,60.8687,60.6979,60.7359,26200.0
2011-06-30 09:45:00,64.02,64.35,64.01,64.34,43300.0,60.7359,61.0489,60.7264,61.0394,43300.0
2011-06-30 09:50:00,64.36,64.54,64.35,64.54,55600.0,61.0584,61.2292,61.0489,61.2292,55600.0
2011-06-30 09:55:00,64.55,64.73,64.54,64.56,44300.0,61.2387,61.4094,61.2292,61.2482,44300.0
2011-06-30 10:00:00,64.53,64.53,64.29,64.4,45900.0,61.2197,61.2197,60.992,61.0964,45900.0
2011-06-30 10:05:00,64.4,64.43,64.34,64.34,14600.0,61.0964,61.1248,61.0394,61.0394,14600.0
2011-06-30 10:10:00,64.34,64.36,64.19,64.22,18500.0,61.0394,61.0584,60.8971,60.9256,18500.0
2011-06-30 10:15:00,64.21,64.25,64.18,64.24,40900.0,60.9161,60.9541,60.8877,60.9446,40900.0
2011-06-30 10:20:00,64.25,64.32,64.25,64.29,42300.0,60.9541,61.0205,60.9541,60.992,42300.0
2011-06-30 10:25:00,64.29,64.31,64.17,64.17,37200.0,60.992,61.011,60.8782,60.8782,37200.0
2011-06-30 10:30:00,64.17,64.18,64.14,64.17,26500.0,60.8782,60.8877,60.8497,60.8782,26500.0
2011-06-30 10:35:00,64.17,64.21,64.14,64.17,31800.0,60.8782,60.9161,60.8497,60.8782,31800.0
2011-06-30 10:40:00,64.18,64.22,64.14,64.19,20400.0,60.8877,60.9256,60.8497,60.8971,20400.0
2011-06-30 10:45:00,64.19,64.19,64.07,64.11,25300.0,60.8971,60.8971,60.7833,60.8212,25300.0
2011-06-30 10:50:00,64.11,64.18,64.09,64.11,19200.0,60.8212,60.8877,60.8023,60.8212,19200.0
2011-06-30 10:55:00,64.11,64.18,64.09,64.1,48300.0,60.8212,60.8877,60.8023,60.8118,48300.0
2011-06-30 11:00:00,64.1,64.18,64.09,64.17,78300.0,60.8118,60.8877,60.8023,60.8782,78300.0
2011-06-30 11:05:00,64.17,64.2,64.09,64.1,30900.0,60.8782,60.9066,60.8023,60.8118,30900.0
2011-06-30 11:10:00,64.09,64.14,64.08,64.1,26400.0,60.8023,60.8497,60.7928,60.8118,26400.0
2011-06-30 11:15:00,64.09,64.11,64.08,64.1,14200.0,60.8023,60.8212,60.7928,60.8118,14200.0
2011-06-30 11:20:00,64.1,64.12,64.09,64.1,18300.0,60.8118,60.8307,60.8023,60.8118,18300.0
2011-06-30 11:25:00,64.09,64.11,64.08,64.1,9500.0,60.8023,60.8212,60.7928,60.8118,9500.0
2011-06-30 11:30:00,64.11,64.25,64.1,64.25,28700.0,60.8212,60.9541,60.8118,60.9541,28700.0
2011-06-30 11:35:00,64.27,64.38,64.27,64.35,11000.0,60.973,61.0774,60.973,61.0489,11000.0
2011-06-30 11:40:00,64.37,64.38,64.32,64.38,11300.0,61.0679,61.0774,61.0205,61.0774,11300.0
2011-06-30 11:45:00,64.38,64.4,64.31,64.39,14200.0,61.0774,61.0964,61.011,61.0869,14200.0
2011-06-30 11:50:00,64.39,64.44,64.35,64.4,9900.0,61.0869,61.1343,61.0489,61.0964,9900.0
2011-06-30 11:55:00,64.42,64.52,64.41,64.46,34500.0,61.1153,61.2102,61.1059,61.1533,34500.0
2011-06-30 12:00:00,64.47,64.57,64.46,64.55,14100.0,61.1628,61.2576,61.1533,61.2387,14100.0
2011-06-30 12:05:00,64.54,64.59,64.5,64.59,11100.0,61.2292,61.2766,61.1912,61.2766,11100.0
2011-06-30 12:10:00,64.58,64.6,64.56,64.58,8700.0,61.2671,61.2861,61.2482,61.2671,8700.0
2011-06-30 12:15:00,64.58,64.59,64.56,64.59,5800.0,61.2671,61.2766,61.2482,61.2766,5800.0
2011-06-30 12:20:00,64.6,64.62,64.58,64.6,6100.0,61.2861,61.3051,61.2671,61.2861,6100.0
2011-06-30 12:25:00,64.61,64.61,64.56,64.58,7900.0,61.2956,61.2956,61.2482,61.2671,7900.0
2011-06-30 12:30:00,64.58,64.61,64.57,64.59,4900.0,61.2671,61.2956,61.2576,61.2766,4900.0
2011-06-30 12:35:00,64.59,64.59,64.57,64.59,6100.0,61.2766,61.2766,61.2576,61.2766,6100.0
2011-06-30 12:40:00,64.59,64.61,64.58,64.59,5900.0,61.2766,61.2956,61.2671,61.2766,5900.0
2011-06-30 12:45:00,64.59,64.59,64.55,64.58,5800.0,61.2766,61.2766,61.2387,61.2671,5800.0
2011-06-30 12:50:00,64.59,64.61,64.58,64.58,8100.0,61.2766,61.2956,61.2671,61.2671,8100.0
2011-06-30 12:55:00,64.57,64.58,64.48,64.48,9900.0,61.2576,61.2671,61.1723,61.1723,9900.0
2011-06-30 13:00:00,64.49,64.55,64.49,64.55,8100.0,61.1817,61.2387,61.1817,61.2387,8100.0
2011-06-30 13:05:00,64.55,64.55,64.52,64.53,6500.0,61.2387,61.2387,61.2102,61.2197,6500.0
2011-06-30 13:10:00,64.53,64.53,64.48,64.48,8700.0,61.2197,61.2197,61.1723,61.1723,8700.0
2011-06-30 13:15:00,64.47,64.47,64.42,64.46,4200.0,61.1628,61.1628,61.1153,61.1533,4200.0
2011-06-30 13:20:00,64.46,64.46,64.38,64.38,6900.0,61.1533,61.1533,61.0774,61.0774,6900.0
2011-06-30 13:25:00,64.38,64.38,64.31,64.37,6800.0,61.0774,61.0774,61.011,61.0679,6800.0
2011-06-30 13:30:00,64.37,64.41,64.31,64.32,20700.0,61.0679,61.1059,61.011,61.0205,20700.0
2011-06-30 13:35:00,64.32,64.32,64.28,64.28,7600.0,61.0205,61.0205,60.9825,60.9825,7600.0
2011-06-30 13:40:00,64.28,64.35,64.27,64.35,5000.0,60.9825,61.0489,60.973,61.0489,5000.0
2011-06-30 13:45:00,64.35,64.37,64.34,64.37,5700.0,61.0489,61.0679,61.0394,61.0679,5700.0
2011-06-30 13:50:00,64.37,64.39,64.37,64.39,2100.0,61.0679,61.0869,61.0679,61.0869,2100.0
2011-06-30 13:55:00,64.4,64.45,64.39,64.44,7100.0,61.0964,61.1438,61.0869,61.1343,7100.0
2011-06-30 14:00:00,64.44,64.45,64.42,64.44,7700.0,61.1343,61.1438,61.1153,61.1343,7700.0
2011-06-30 14:05:00,64.44,64.45,64.42,64.44,8700.0,61.1343,61.1438,61.1153,61.1343,8700.0
2011-06-30 14:10:00,64.45,64.49,64.43,64.43,10700.0,61.1438,61.1817,61.1248,61.1248,10700.0
2011-06-30 14:15:00,64.44,64.45,64.39,64.39,6200.0,61.1343,61.1438,61.0869,61.0869,6200.0
2011-06-30 14:20:00,64.39,64.4,64.36,64.37,5800.0,61.0869,61.0964,61.0584,61.0679,5800.0
2011-06-30 14:25:00,64.38,64.39,64.34,64.34,5800.0,61.0774,61.0869,61.0394,61.0394,5800.0
2011-06-30 14:30:00,64.34,64.35,64.29,64.32,32700.0,61.0394,61.0489,60.992,61.0205,32700.0
2011-06-30 14:35:00,64.34,64.4,64.34,64.4,4300.0,61.0394,61.0964,61.0394,61.0964,4300.0
2011-06-30 14:40:00,64.4,64.44,64.37,64.44,38000.0,61.0964,61.1343,61.0679,61.1343,38000.0
2011-06-30 14:45:00,64.45,64.46,64.33,64.33,16200.0,61.1438,61.1533,61.03,61.03,16200.0
2011-06-30 14:50:00,64.32,64.43,64.32,64.43,9000.0,61.0205,61.1248,61.0205,61.1248,9000.0
2011-06-30 14:55:00,64.43,64.51,64.42,64.45,13800.0,61.1248,61.2007,61.1153,61.1438,13800.0
2011-06-30 15:00:00,64.45,64.45,64.37,64.37,18300.0,61.1438,61.1438,61.0679,61.0679,18300.0
2011-06-30 15:05:00,64.37,64.44,64.37,64.43,14400.0,61.0679,61.1343,61.0679,61.1248,14400.0
2011-06-30 15:10:00,64.42,64.42,64.37,64.39,24000.0,61.1153,61.1153,61.0679,61.0869,24000.0
2011-06-30 15:15:00,64.39,64.41,64.39,64.41,14100.0,61.0869,61.1059,61.0869,61.1059,14100.0
2011-06-30 15:20:00,64.41,64.46,64.4,64.44,13800.0,61.1059,61.1533,61.0964,61.1343,13800.0
2011-06-30 15:25:00,64.44,64.47,64.43,64.45,23000.0,61.1343,61.1628,61.1248,61.1438,23000.0
2011-06-30 15:30:00,64.45,64.48,64.41,64.45,22900.0,61.1438,61.1723,61.1059,61.1438,22900.0
2011-06-30 15:35:00,64.46,64.52,64.45,64.52,22200.0,61.1533,61.2102,61.1438,61.2102,22200.0
2011-06-30 15:40:00,64.52,64.53,64.48,64.52,27800.0,61.2102,61.2197,61.1723,61.2102,27800.0
2011-06-30 15:45:00,64.52,64.54,64.41,64.44,47800.0,61.2102,61.2292,61.1059,61.1343,47800.0
2011-06-30 15:50:00,64.44,64.44,64.36,64.39,41300.0,61.1343,61.1343,61.0584,61.0869,41300.0
2011-06-30 15:55:00,64.39,64.42,64.37,64.37,103500.0,61.0869,61.1153,61.0679,61.0679,103500.0
2011-07-01 09:30:00,64.53,64.59,64.35,64.36,43600.0,61.2197,61.2766,61.0489,61.0584,43600.0
2011-07-01 09:35:00,64.36,64.51,64.33,64.42,22400.0,61.0584,61.2007,61.03,61.1153,22400.0
2011-07-01 09:40:00,64.42,64.47,64.32,64.44,32900.0,61.1153,61.1628,61.0205,61.1343,32900.0
2011-07-01 09:45:00,64.46,64.7,64.46,64.69,26200.0,61.1533,61.381,61.1533,61.3715,26200.0
2011-07-01 09:50:00,64.68,64.77,64.58,64.65,34700.0,61.362,61.4474,61.2671,61.3335,34700.0
2011-07-01 09:55:00,64.61,64.69,64.5,64.54,22100.0,61.2956,61.3715,61.1912,61.2292,22100.0
2011-07-01 10:00:00,64.54,64.88,64.53,64.77,84900.0,61.2292,61.5517,61.2197,61.4474,84900.0
2011-07-01 10:05:00,64.78,64.88,64.75,64.78,31600.0,61.4569,61.5517,61.4284,61.4569,31600.0
2011-07-01 10:10:00,64.76,64.85,64.76,64.79,17700.0,61.4379,61.5233,61.4379,61.4664,17700.0
2011-07-01 10:15:00,64.79,64.83,64.72,64.82,55800.0,61.4664,61.5043,61.4,61.4948,55800.0
2011-07-01 10:20:00,64.82,64.89,64.81,64.88,15000.0,61.4948,61.5612,61.4853,61.5517,15000.0
2011-07-01 10:25:00,64.88,64.94,64.85,64.89,21400.0,61.5517,61.6087,61.5233,61.5612,21400.0
2011-07-01 10:30:00,64.88,64.92,64.86,64.87,27100.0,61.5517,61.5897,61.5328,61.5423,27100.0
2011-07-01 10:35:00,64.88,64.92,64.79,64.87,35400.0,61.5517,61.5897,61.4664,61.5423,35400.0
2011-07-01 10:40:00,64.88,64.89,64.81,64.85,23500.0,61.5517,61.5612,61.4853,61.5233,23500.0
2011-07-01 10:45:00,64.84,64.86,64.8,64.82,26900.0,61.5138,61.5328,61.4758,61.4948,26900.0
2011-07-01 10:50:00,64.81,64.86,64.79,64.83,19200.0,61.4853,61.5328,61.4664,61.5043,19200.0
2011-07-01 10:55:00,64.83,64.86,64.8,64.81,47200.0,61.5043,61.5328,61.4758,61.4853,47200.0
2011-07-01 11:00:00,64.82,64.84,64.76,64.76,39600.0,61.4948,61.5138,61.4379,61.4379,39600.0
2011-07-01 11:05:00,64.75,64.76,64.71,64.75,9700.0,61.4284,61.4379,61.3905,61.4284,9700.0
2011-07-01 11:10:00,64.75,64.77,64.71,64.75,12200.0,61.4284,61.4474,61.3905,61.4284,12200.0
2011-07-01 11:15:00,64.75,64.75,64.69,64.74,11900.0,61.4284,61.4284,61.3715,61.4189,11900.0
2011-07-01 11:20:00,64.74,64.75,64.68,64.7,11800.0,61.4189,61.4284,61.362,61.381,11800.0
2011-07-01 11:25:00,64.69,64.71,64.67,64.69,22200.0,61.3715,61.3905,61.3525,61.3715,22200.0
2011-07-01 11:30:00,64.7,64.7,64.62,64.65,32800.0,61.381,61.381,61.3051,61.3335,32800.0
2011-07-01 11:35:00,64.64,64.66,64.6,64.6,9700.0,61.3241,61.343,61.2861,61.2861,9700.0
2011-07-01 11:40:00,64.59,64.59,64.54,64.58,8100.0,61.2766,61.2766,61.2292,61.2671,8100.0
2011-07-01 11:45:00,64.58,64.58,64.52,64.53,19100.0,61.2671,61.2671,61.2102,61.2197,19100.0
2011-07-01 11:50:00,64.53,64.57,64.52,64.56,12900.0,61.2197,61.2576,61.2102,61.2482,12900.0
2011-07-01 11:55:00,64.57,64.58,64.51,64.56,29900.0,61.2576,61.2671,61.2007,61.2482,29900.0
2011-07-01 12:00:00,64.56,64.63,64.53,64.61,20600.0,61.2482,61.3146,61.2197,61.2956,20600.0
2011-07-01 12:05:00,64.62,64.68,64.62,64.67,9000.0,61.3051,61.362,61.3051,61.3525,9000.0
2011-07-01 12:10:00,64.68,64.7,64.63,64.64,21900.0,61.362,61.381,61.3146,61.3241,21900.0
2011-07-01 12:15:00,64.63,64.63,64.61,64.62,5400.0,61.3146,61.3146,61.2956,61.3051,5400.0
2011-07-01 12:20:00,64.62,64.69,64.61,64.64,82300.0,61.3051,61.3715,61.2956,61.3241,82300.0
2011-07-01 12:25:00,64.64,64.7,64.64,64.68,46500.0,61.3241,61.381,61.3241,61.362,46500.0
2011-07-01 12:30:00,64.67,64.68,64.66,64.67,10700.0,61.3525,61.362,61.343,61.3525,10700.0
2011-07-01 12:35:00,64.66,64.74,64.64,64.74,33300.0,61.343,61.4189,61.3241,61.4189,33300.0
2011-07-01 12:40:00,64.73,64.8,64.7,64.8,41000.0,61.4094,61.4758,61.381,61.4758,41000.0
2011-07-01 12:45:00,64.8,64.81,64.78,64.8,19700.0,61.4758,61.4853,61.4569,61.4758,19700.0
2011-07-01 12:50:00,64.8,64.8,64.77,64.8,16600.0,61.4758,61.4758,61.4474,61.4758,16600.0
2011-07-01 12:55:00,64.8,64.84,64.77,64.82,23900.0,61.4758,61.5138,61.4474,61.4948,23900.0
2011-07-01 13:00:00,64.82,64.86,64.76,64.79,62500.0,61.4948,61.5328,61.4379,61.4664,62500.0
2011-07-01 13:05:00,64.8,64.85,64.79,64.85,22600.0,61.4758,61.5233,61.4664,61.5233,22600.0
2011-07-01 13:10:00,64.84,64.84,64.78,64.79,16300.0,61.5138,61.5138,61.4569,61.4664,16300.0
2011-07-01 13:15:00,64.8,64.8,64.76,64.78,15200.0,61.4758,61.4758,61.4379,61.4569,15200.0
2011-07-01 13:20:00,64.77,64.81,64.76,64.79,18000.0,61.4474,61.4853,61.4379,61.4664,18000.0
2011-07-01 13:25:00,64.79,64.79,64.76,64.79,15500.0,61.4664,61.4664,61.4379,61.4664,15500.0
2011-07-01 13:30:00,64.79,64.8,64.75,64.75,17700.0,61.4664,61.4758,61.4284,61.4284,17700.0
2011-07-01 13:35:00,64.76,64.82,64.75,64.79,24700.0,61.4379,61.4948,61.4284,61.4664,24700.0
2011-07-01 13:40:00,64.8,64.8,64.75,64.76,16700.0,61.4758,61.4758,61.4284,61.4379,16700.0
2011-07-01 13:45:00,64.77,64.8,64.73,64.73,19500.0,61.4474,61.4758,61.4094,61.4094,19500.0
2011-07-01 13:50:00,64.74,64.79,64.73,64.76,18200.0,61.4189,61.4664,61.4094,61.4379,18200.0
2011-07-01 13:55:00,64.77,64.79,64.74,64.75,27100.0,61.4474,61.4664,61.4189,61.4284,27100.0
2011-07-01 14:00:00,64.75,64.78,64.74,64.76,22800.0,61.4284,61.4569,61.4189,61.4379,22800.0
2011-07-01 14:05:00,64.76,64.78,64.74,64.76,20300.0,61.4379,61.4569,61.4189,61.4379,20300.0
2011-07-01 14:10:00,64.77,64.78,64.76,64.78,21000.0,61.4474,61.4569,61.4379,61.4569,21000.0
2011-07-01 14:15:00,64.77,64.79,64.76,64.76,33800.0,61.4474,61.4664,61.4379,61.4379,33800.0
2011-07-01 14:20:00,64.77,64.78,64.74,64.74,27900.0,61.4474,61.4569,61.4189,61.4189,27900.0
2011-07-01 14:25:00,64.75,64.78,64.75,64.77,15800.0,61.4284,61.4569,61.4284,61.4474,15800.0
2011-07-01 14:30:00,64.77,64.79,64.75,64.76,46800.0,61.4474,61.4664,61.4284,61.4379,46800.0
2011-07-01 14:35:00,64.76,64.78,64.75,64.77,22300.0,61.4379,61.4569,61.4284,61.4474,22300.0
2011-07-01 14:40:00,64.76,64.78,64.75,64.75,42400.0,61.4379,61.4569,61.4284,61.4284,42400.0
2011-07-01 14:45:00,64.76,64.76,64.7,64.73,49900.0,61.4379,61.4379,61.381,61.4094,49900.0
2011-07-01 14:50:00,64.72,64.74,64.68,64.69,61300.0,61.4,61.4189,61.362,61.3715,61300.0
2011-07-01 14:55:00,64.68,64.74,64.68,64.72,106800.0,61.362,61.4189,61.362,61.4,106800.0
2011-07-01 15:00:00,64.72,64.78,64.71,64.78,68300.0,61.4,61.4569,61.3905,61.4569,68300.0
2011-07-01 15:05:00,64.78,64.86,64.77,64.85,31600.0,61.4569,61.5328,61.4474,61.5233,31600.0
2011-07-01 15:10:00,64.85,64.94,64.84,64.94,28500.0,61.5233,61.6087,61.5138,61.6087,28500.0
2011-07-01 15:15:00,64.95,64.95,64.9,64.92,21000.0,61.6182,61.6182,61.5707,61.5897,21000.0
2011-07-01 15:20:00,64.92,64.95,64.9,64.93,38700.0,61.5897,61.6182,61.5707,61.5992,38700.0
2011-07-01 15:25:00,64.93,64.98,64.92,64.96,34400.0,61.5992,61.6466,61.5897,61.6276,34400.0
2011-07-01 15:30:00,64.96,65.0,64.93,65.0,35400.0,61.6276,61.6656,61.5992,61.6656,35400.0
2011-07-01 15:35:00,64.99,65.0,64.97,64.99,67600.0,61.6561,61.6656,61.6371,61.6561,67600.0
2011-07-01 15:40:00,64.99,65.0,64.92,64.93,50300.0,61.6561,61.6656,61.5897,61.5992,50300.0
2011-07-01 15:45:00,64.93,65.03,64.91,64.97,87800.0,61.5992,61.694,61.5802,61.6371,87800.0
2011-07-01 15:50:00,64.97,65.01,64.95,65.0,63200.0,61.6371,61.6751,61.6182,61.6656,63200.0
2011-07-01 15:55:00,65.0,65.03,64.96,65.0,90100.0,61.6656,61.694,61.6276,61.6656,90100.0
2011-07-05 09:30:00,65.03,65.06,64.86,64.9,39600.0,61.694,61.7225,61.5328,61.5707,39600.0
2011-07-05 09:35:00,64.91,64.94,64.73,64.77,27000.0,61.5802,61.6087,61.4094,61.4474,27000.0
2011-07-05 09:40:00,64.78,64.78,64.57,64.57,34000.0,61.4569,61.4569,61.2576,61.2576,34000.0
2011-07-05 09:45:00,64.59,64.73,64.57,64.68,34200.0,61.2766,61.4094,61.2576,61.362,34200.0
2011-07-05 09:50:00,64.7,64.77,64.67,64.7,19200.0,61.381,61.4474,61.3525,61.381,19200.0
2011-07-05 09:55:00,64.7,64.7,64.65,64.67,8400.0,61.381,61.381,61.3335,61.3525,8400.0
2011-07-05 10:00:00,64.67,64.72,64.64,64.72,44800.0,61.3525,61.4,61.3241,61.4,44800.0
2011-07-05 10:05:00,64.72,64.75,64.69,64.69,19400.0,61.4,61.4284,61.3715,61.3715,19400.0
2011-07-05 10:10:00,64.69,64.77,64.69,64.72,27900.0,61.3715,61.4474,61.3715,61.4,27900.0
2011-07-05 10:15:00,64.72,64.72,64.53,64.53,15600.0,61.4,61.4,61.2197,61.2197,15600.0
2011-07-05 10:20:00,64.53,64.53,64.44,64.46,18600.0,61.2197,61.2197,61.1343,61.1533,18600.0
2011-07-05 10:25:00,64.46,64.51,64.43,64.51,25800.0,61.1533,61.2007,61.1248,61.2007,25800.0
2011-07-05 10:30:00,64.51,64.63,64.51,64.57,28700.0,61.2007,61.3146,61.2007,61.2576,28700.0
2011-07-05 10:35:00,64.57,64.6,64.48,64.51,15100.0,61.2576,61.2861,61.1723,61.2007,15100.0
2011-07-05 10:40:00,64.51,64.64,64.5,64.61,53700.0,61.2007,61.3241,61.1912,61.2956,53700.0
2011-07-05 10:45:00,64.61,64.72,64.61,64.64,30400.0,61.2956,61.4,61.2956,61.3241,30400.0
2011-07-05 10:50:00,64.63,64.64,64.56,64.58,54900.0,61.3146,61.3241,61.2482,61.2671,54900.0
2011-07-05 10:55:00,64.58,64.59,64.49,64.52,45600.0,61.2671,61.2766,61.1817,61.2102,45600.0
2011-07-05 11:00:00,64.53,64.6,64.51,64.51,36900.0,61.2197,61.2861,61.2007,61.2007,36900.0
2011-07-05 11:05:00,64.51,64.61,64.51,64.6,25600.0,61.2007,61.2956,61.2007,61.2861,25600.0
2011-07-05 11:10:00,64.61,64.64,64.56,64.59,13900.0,61.2956,61.3241,61.2482,61.2766,13900.0
2011-07-05 11:15:00,64.57,64.65,64.57,64.61,54900.0,61.2576,61.3335,61.2576,61.2956,54900.0
2011-07-05 11:20:00,64.64,64.68,64.63,64.65,12200.0,61.3241,61.362,61.3146,61.3335,12200.0
2011-07-05 11:25:00,64.66,64.67,64.57,64.58,22900.0,61.343,61.3525,61.2576,61.2671,22900.0
2011-07-05 11:30:00,64.57,64.64,64.53,64.59,20400.0,61.2576,61.3241,61.2197,61.2766,20400.0
2011-07-05 11:35:00,64.59,64.63,64.53,64.59,15100.0,61.2766,61.3146,61.2197,61.2766,15100.0
2011-07-05 11:40:00,64.6,64.67,64.59,64.64,19500.0,61.2861,61.3525,61.2766,61.3241,19500.0
2011-07-05 11:45:00,64.65,64.8,64.64,64.77,11400.0,61.3335,61.4758,61.3241,61.4474,11400.0
2011-07-05 11:50:00,64.78,64.84,64.77,64.84,10900.0,61.4569,61.5138,61.4474,61.5138,10900.0
2011-07-05 11:55:00,64.83,64.92,64.83,64.91,28400.0,61.5043,61.5897,61.5043,61.5802,28400.0
2011-07-05 12:00:00,64.9,64.91,64.81,64.82,10200.0,61.5707,61.5802,61.4853,61.4948,10200.0
2011-07-05 12:05:00,64.85,64.89,64.84,64.87,12000.0,61.5233,61.5612,61.5138,61.5423,12000.0
2011-07-05 12:10:00,64.87,64.94,64.87,64.87,9200.0,61.5423,61.6087,61.5423,61.5423,9200.0
2011-07-05 12:15:00,64.86,64.86,64.81,64.81,6100.0,61.5328,61.5328,61.4853,61.4853,6100.0
2011-07-05 12:20:00,64.83,64.83,64.76,64.77,13300.0,61.5043,61.5043,61.4379,61.4474,13300.0
2011-07-05 12:25:00,64.77,64.88,64.77,64.88,24100.0,61.4474,61.5517,61.4474,61.5517,24100.0
2011-07-05 12:30:00,64.88,64.91,64.86,64.86,15900.0,61.5517,61.5802,61.5328,61.5328,15900.0
2011-07-05 12:35:00,64.86,64.9,64.85,64.89,4900.0,61.5328,61.5707,61.5233,61.5612,4900.0
2011-07-05 12:40:00,64.89,64.9,64.83,64.83,22700.0,61.5612,61.5707,61.5043,61.5043,22700.0
2011-07-05 12:45:00,64.83,64.84,64.72,64.72,13100.0,61.5043,61.5138,61.4,61.4,13100.0
2011-07-05 12:50:00,64.72,64.79,64.69,64.79,6100.0,61.4,61.4664,61.3715,61.4664,6100.0
2011-07-05 12:55:00,64.79,64.83,64.76,64.83,9500.0,61.4664,61.5043,61.4379,61.5043,9500.0
2011-07-05 13:00:00,64.82,64.91,64.8,64.9,17200.0,61.4948,61.5802,61.4758,61.5707,17200.0
2011-07-05 13:05:00,64.88,64.88,64.82,64.82,12300.0,61.5517,61.5517,61.4948,61.4948,12300.0
2011-07-05 13:10:00,64.81,64.87,64.79,64.87,11600.0,61.4853,61.5423,61.4664,61.5423,11600.0
2011-07-05 13:15:00,64.87,64.9,64.86,64.88,10100.0,61.5423,61.5707,61.5328,61.5517,10100.0
2011-07-05 13:20:00,64.88,64.93,64.86,64.89,24200.0,61.5517,61.5992,61.5328,61.5612,24200.0
2011-07-05 13:25:00,64.89,64.9,64.85,64.85,6700.0,61.5612,61.5707,61.5233,61.5233,6700.0
2011-07-05 13:30:00,64.85,64.94,64.85,64.92,15100.0,61.5233,61.6087,61.5233,61.5897,15100.0
2011-07-05 13:35:00,64.92,64.92,64.86,64.87,7400.0,61.5897,61.5897,61.5328,61.5423,7400.0
2011-07-05 13:40:00,64.87,64.89,64.86,64.89,7200.0,61.5423,61.5612,61.5328,61.5612,7200.0
2011-07-05 13:45:00,64.9,65.0,64.9,65.0,16100.0,61.5707,61.6656,61.5707,61.6656,16100.0
2011-07-05 13:50:00,64.99,65.02,64.97,65.01,36600.0,61.6561,61.6846,61.6371,61.6751,36600.0
2011-07-05 13:55:00,65.01,65.09,65.01,65.07,27600.0,61.6751,61.751,61.6751,61.732,27600.0
2011-07-05 14:00:00,65.07,65.12,64.89,64.97,48500.0,61.732,61.7794,61.5612,61.6371,48500.0
2011-07-05 14:05:00,64.96,64.97,64.89,64.93,27800.0,61.6276,61.6371,61.5612,61.5992,27800.0
2011-07-05 14:10:00,64.93,64.98,64.88,64.98,11800.0,61.5992,61.6466,61.5517,61.6466,11800.0
2011-07-05 14:15:00,64.97,64.97,64.85,64.85,15900.0,61.6371,61.6371,61.5233,61.5233,15900.0
2011-07-05 14:20:00,64.85,64.86,64.74,64.8,18500.0,61.5233,61.5328,61.4189,61.4758,18500.0
2011-07-05 14:25:00,64.79,64.79,64.73,64.75,16700.0,61.4664,61.4664,61.4094,61.4284,16700.0
2011-07-05 14:30:00,64.74,64.8,64.73,64.75,15600.0,61.4189,61.4758,61.4094,61.4284,15600.0
2011-07-05 14:35:00,64.75,64.92,64.73,64.92,17900.0,61.4284,61.5897,61.4094,61.5897,17900.0
2011-07-05 14:40:00,64.92,64.95,64.88,64.91,16300.0,61.5897,61.6182,61.5517,61.5802,16300.0
2011-07-05 14:45:00,64.91,64.92,64.88,64.9,14000.0,61.5802,61.5897,61.5517,61.5707,14000.0
2011-07-05 14:50:00,64.9,64.93,64.89,64.92,12200.0,61.5707,61.5992,61.5612,61.5897,12200.0
2011-07-05 14:55:00,64.92,65.02,64.9,64.99,26700.0,61.5897,61.6846,61.5707,61.6561,26700.0
2011-07-05 15:00:00,64.98,65.01,64.92,65.01,22900.0,61.6466,61.6751,61.5897,61.6751,22900.0
2011-07-05 15:05:00,65.01,65.11,65.0,65.11,21900.0,61.6751,61.7699,61.6656,61.7699,21900.0
2011-07-05 15:10:00,65.12,65.13,65.02,65.04,26600.0,61.7794,61.7889,61.6846,61.7035,26600.0
2011-07-05 15:15:00,65.04,65.12,65.02,65.06,18300.0,61.7035,61.7794,61.6846,61.7225,18300.0
2011-07-05 15:20:00,65.08,65.18,65.06,65.17,20200.0,61.7415,61.8364,61.7225,61.8269,20200.0
2011-07-05 15:25:00,65.17,65.17,65.07,65.08,27600.0,61.8269,61.8269,61.732,61.7415,27600.0
2011-07-05 15:30:00,65.08,65.14,65.07,65.09,24200.0,61.7415,61.7984,61.732,61.751,24200.0
2011-07-05 15:35:00,65.08,65.14,65.08,65.12,23900.0,61.7415,61.7984,61.7415,61.7794,23900.0
2011-07-05 15:40:00,65.12,65.12,64.99,65.04,28800.0,61.7794,61.7794,61.6561,61.7035,28800.0
2011-07-05 15:45:00,65.03,65.03,64.93,64.94,44200.0,61.694,61.694,61.5992,61.6087,44200.0
2011-07-05 15:50:00,64.94,65.04,64.93,65.01,34700.0,61.6087,61.7035,61.5992,61.6751,34700.0
2011-07-05 15:55:00,65.01,65.03,64.94,65.03,72000.0,61.6751,61.694,61.6087,61.694,72000.0
2011-07-06 09:30:00,64.96,65.01,64.85,65.0,27500.0,61.6276,61.6751,61.5233,61.6656,27500.0
2011-07-06 09:35:00,65.03,65.13,65.03,65.04,10400.0,61.694,61.7889,61.694,61.7035,10400.0
2011-07-06 09:40:00,65.04,65.09,65.02,65.04,10600.0,61.7035,61.751,61.6846,61.7035,10600.0
2011-07-06 09:45:00,65.04,65.38,65.04,65.38,19700.0,61.7035,62.0261,61.7035,62.0261,19700.0
2011-07-06 09:50:00,65.37,65.38,65.28,65.32,9100.0,62.0166,62.0261,61.9312,61.9692,9100.0
2011-07-06 09:55:00,65.32,65.36,65.26,65.28,11300.0,61.9692,62.0071,61.9122,61.9312,11300.0
2011-07-06 10:00:00,65.27,65.38,65.15,65.19,22500.0,61.9217,62.0261,61.8079,61.8458,22500.0
2011-07-06 10:05:00,65.18,65.19,65.07,65.19,8900.0,61.8364,61.8458,61.732,61.8458,8900.0
2011-07-06 10:10:00,65.2,65.27,65.19,65.22,8300.0,61.8553,61.9217,61.8458,61.8743,8300.0
2011-07-06 10:15:00,65.22,65.26,65.14,65.19,12700.0,61.8743,61.9122,61.7984,61.8458,12700.0
2011-07-06 10:20:00,65.18,65.21,65.15,65.21,7800.0,61.8364,61.8648,61.8079,61.8648,7800.0
2011-07-06 10:25:00,65.21,65.26,65.15,65.23,10200.0,61.8648,61.9122,61.8079,61.8838,10200.0
2011-07-06 10:30:00,65.22,65.26,65.2,65.22,10900.0,61.8743,61.9122,61.8553,61.8743,10900.0
2011-07-06 10:35:00,65.22,65.22,65.11,65.22,17700.0,61.8743,61.8743,61.7699,61.8743,17700.0
2011-07-06 10:40:00,65.22,65.24,65.17,65.18,6300.0,61.8743,61.8933,61.8269,61.8364,6300.0
2011-07-06 10:45:00,65.18,65.18,65.12,65.15,9700.0,61.8364,61.8364,61.7794,61.8079,9700.0
2011-07-06 10:50:00,65.15,65.24,65.12,65.16,17000.0,61.8079,61.8933,61.7794,61.8174,17000.0
2011-07-06 10:55:00,65.16,65.22,65.12,65.17,14100.0,61.8174,61.8743,61.7794,61.8269,14100.0
2011-07-06 11:00:00,65.2,65.25,65.13,65.19,23000.0,61.8553,61.9028,61.7889,61.8458,23000.0
2011-07-06 11:05:00,65.19,65.22,65.15,65.15,7600.0,61.8458,61.8743,61.8079,61.8079,7600.0
2011-07-06 11:10:00,65.14,65.29,65.14,65.24,10200.0,61.7984,61.9407,61.7984,61.8933,10200.0
2011-07-06 11:15:00,65.25,65.25,65.2,65.23,5900.0,61.9028,61.9028,61.8553,61.8838,5900.0
2011-07-06 11:20:00,65.23,65.3,65.23,65.27,9200.0,61.8838,61.9502,61.8838,61.9217,9200.0
2011-07-06 11:25:00,65.28,65.31,65.21,65.31,8700.0,61.9312,61.9597,61.8648,61.9597,8700.0
2011-07-06 11:30:00,65.32,65.32,65.26,65.29,8500.0,61.9692,61.9692,61.9122,61.9407,8500.0
2011-07-06 11:35:00,65.29,65.39,65.26,65.26,16500.0,61.9407,62.0356,61.9122,61.9122,16500.0
2011-07-06 11:40:00,65.26,65.34,65.25,65.31,9200.0,61.9122,61.9881,61.9028,61.9597,9200.0
2011-07-06 11:45:00,65.3,65.36,65.3,65.32,6100.0,61.9502,62.0071,61.9502,61.9692,6100.0
2011-07-06 11:50:00,65.31,65.34,65.29,65.32,6200.0,61.9597,61.9881,61.9407,61.9692,6200.0
2011-07-06 11:55:00,65.34,65.39,65.28,65.3,11600.0,61.9881,62.0356,61.9312,61.9502,11600.0
2011-07-06 12:00:00,65.31,65.35,65.3,65.3,4700.0,61.9597,61.9976,61.9502,61.9502,4700.0
2011-07-06 12:05:00,65.29,65.29,65.25,65.26,3100.0,61.9407,61.9407,61.9028,61.9122,3100.0
2011-07-06 12:10:00,65.26,65.28,65.23,65.27,5600.0,61.9122,61.9312,61.8838,61.9217,5600.0
2011-07-06 12:15:00,65.27,65.31,65.24,65.31,2900.0,61.9217,61.9597,61.8933,61.9597,2900.0
2011-07-06 12:20:00,65.32,65.37,65.32,65.36,6200.0,61.9692,62.0166,61.9692,62.0071,6200.0
2011-07-06 12:25:00,65.35,65.35,65.32,65.34,4400.0,61.9976,61.9976,61.9692,61.9881,4400.0
2011-07-06 12:30:00,65.34,65.35,65.32,65.33,2500.0,61.9881,61.9976,61.9692,61.9787,2500.0
2011-07-06 12:35:00,65.34,65.41,65.32,65.4,7400.0,61.9881,62.0546,61.9692,62.0451,7400.0
2011-07-06 12:40:00,65.39,65.39,65.31,65.32,5300.0,62.0356,62.0356,61.9597,61.9692,5300.0
2011-07-06 12:45:00,65.34,65.37,65.32,65.37,1600.0,61.9881,62.0166,61.9692,62.0166,1600.0
2011-07-06 12:50:00,65.38,65.41,65.37,65.38,13300.0,62.0261,62.0546,62.0166,62.0261,13300.0
2011-07-06 12:55:00,65.37,65.45,65.36,65.42,11700.0,62.0166,62.0925,62.0071,62.064,11700.0
2011-07-06 13:00:00,65.42,65.43,65.34,65.35,12400.0,62.064,62.0735,61.9881,61.9976,12400.0
2011-07-06 13:05:00,65.34,65.35,65.26,65.26,9200.0,61.9881,61.9976,61.9122,61.9122,9200.0
2011-07-06 13:10:00,65.25,65.29,65.25,65.28,8200.0,61.9028,61.9407,61.9028,61.9312,8200.0
2011-07-06 13:15:00,65.28,65.38,65.28,65.37,17800.0,61.9312,62.0261,61.9312,62.0166,17800.0
2011-07-06 13:20:00,65.37,65.42,65.35,65.35,13700.0,62.0166,62.064,61.9976,61.9976,13700.0
2011-07-06 13:25:00,65.36,65.36,65.27,65.27,10300.0,62.0071,62.0071,61.9217,61.9217,10300.0
2011-07-06 13:30:00,65.27,65.27,65.22,65.22,10200.0,61.9217,61.9217,61.8743,61.8743,10200.0
2011-07-06 13:35:00,65.23,65.32,65.23,65.32,6800.0,61.8838,61.9692,61.8838,61.9692,6800.0
2011-07-06 13:40:00,65.32,65.33,65.26,65.3,15500.0,61.9692,61.9787,61.9122,61.9502,15500.0
2011-07-06 13:45:00,65.3,65.3,65.23,65.23,10000.0,61.9502,61.9502,61.8838,61.8838,10000.0
2011-07-06 13:50:00,65.24,65.24,65.2,65.24,13800.0,61.8933,61.8933,61.8553,61.8933,13800.0
2011-07-06 13:55:00,65.24,65.31,65.21,65.28,15600.0,61.8933,61.9597,61.8648,61.9312,15600.0
2011-07-06 14:00:00,65.27,65.27,65.25,65.25,19400.0,61.9217,61.9217,61.9028,61.9028,19400.0
2011-07-06 14:05:00,65.24,65.25,65.12,65.12,17400.0,61.8933,61.9028,61.7794,61.7794,17400.0
2011-07-06 14:10:00,65.13,65.18,65.1,65.16,11000.0,61.7889,61.8364,61.7605,61.8174,11000.0
2011-07-06 14:15:00,65.17,65.2,65.16,65.2,4800.0,61.8269,61.8553,61.8174,61.8553,4800.0
2011-07-06 14:20:00,65.2,65.21,65.14,65.18,15900.0,61.8553,61.8648,61.7984,61.8364,15900.0
2011-07-06 14:25:00,65.18,65.26,65.17,65.24,5100.0,61.8364,61.9122,61.8269,61.8933,5100.0
2011-07-06 14:30:00,65.25,65.26,65.17,65.18,8300.0,61.9028,61.9122,61.8269,61.8364,8300.0
2011-07-06 14:35:00,65.18,65.26,65.17,65.24,7800.0,61.8364,61.9122,61.8269,61.8933,7800.0
2011-07-06 14:40:00,65.25,65.25,65.2,65.23,6700.0,61.9028,61.9028,61.8553,61.8838,6700.0
2011-07-06 14:45:00,65.23,65.31,65.23,65.28,7000.0,61.8838,61.9597,61.8838,61.9312,7000.0
2011-07-06 14:50:00,65.29,65.3,65.27,65.29,8400.0,61.9407,61.9502,61.9217,61.9407,8400.0
2011-07-06 14:55:00,65.29,65.34,65.25,65.27,22800.0,61.9407,61.9881,61.9028,61.9217,22800.0
2011-07-06 15:00:00,65.27,65.31,65.21,65.23,16500.0,61.9217,61.9597,61.8648,61.8838,16500.0
2011-07-06 15:05:00,65.23,65.33,65.14,65.3,19300.0,61.8838,61.9787,61.7984,61.9502,19300.0
2011-07-06 15:10:00,65.31,65.31,65.2,65.21,17900.0,61.9597,61.9597,61.8553,61.8648,17900.0
2011-07-06 15:15:00,65.21,65.23,65.18,65.22,15900.0,61.8648,61.8838,61.8364,61.8743,15900.0
2011-07-06 15:20:00,65.21,65.25,65.18,65.2,21400.0,61.8648,61.9028,61.8364,61.8553,21400.0
2011-07-06 15:25:00,65.2,65.22,65.17,65.2,16000.0,61.8553,61.8743,61.8269,61.8553,16000.0
2011-07-06 15:30:00,65.2,65.2,65.16,65.19,10300.0,61.8553,61.8553,61.8174,61.8458,10300.0
2011-07-06 15:35:00,65.19,65.19,65.1,65.16,20300.0,61.8458,61.8458,61.7605,61.8174,20300.0
2011-07-06 15:40:00,65.16,65.25,65.16,65.23,16300.0,61.8174,61.9028,61.8174,61.8838,16300.0
2011-07-06 15:45:00,65.22,65.27,65.17,65.18,41700.0,61.8743,61.9217,61.8269,61.8364,41700.0
2011-07-06 15:50:00,65.18,65.26,65.18,65.23,24700.0,61.8364,61.9122,61.8364,61.8838,24700.0
2011-07-06 15:55:00,65.22,65.3,65.22,65.27,57000.0,61.8743,61.9502,61.8743,61.9217,57000.0
2011-07-07 09:30:00,65.68,65.68,65.48,65.58,67500.0,62.3107,62.3107,62.121,62.2158,67500.0
2011-07-07 09:35:00,65.59,65.6,65.16,65.21,79400.0,62.2253,62.2348,61.8174,61.8648,79400.0
2011-07-07 09:40:00,65.21,65.22,65.12,65.13,66200.0,61.8648,61.8743,61.7794,61.7889,66200.0
2011-07-07 09:45:00,65.13,65.22,65.08,65.2,65200.0,61.7889,61.8743,61.7415,61.8553,65200.0
2011-07-07 09:50:00,65.2,65.37,65.16,65.26,83700.0,61.8553,62.0166,61.8174,61.9122,83700.0
2011-07-07 09:55:00,65.26,65.36,65.25,65.35,35600.0,61.9122,62.0071,61.9028,61.9976,35600.0
2011-07-07 10:00:00,65.36,65.48,65.36,65.36,45700.0,62.0071,62.121,62.0071,62.0071,45700.0
2011-07-07 10:05:00,65.36,65.41,65.26,65.27,59800.0,62.0071,62.0546,61.9122,61.9217,59800.0
2011-07-07 10:10:00,65.27,65.3,65.24,65.3,141200.0,61.9217,61.9502,61.8933,61.9502,141200.0
2011-07-07 10:15:00,65.3,65.32,65.27,65.3,31900.0,61.9502,61.9692,61.9217,61.9502,31900.0
2011-07-07 10:20:00,65.3,65.31,65.25,65.3,20900.0,61.9502,61.9597,61.9028,61.9502,20900.0
2011-07-07 10:25:00,65.3,65.42,65.27,65.39,56500.0,61.9502,62.064,61.9217,62.0356,56500.0
2011-07-07 10:30:00,65.39,65.54,65.32,65.47,96200.0,62.0356,62.1779,61.9692,62.1115,96200.0
2011-07-07 10:35:00,65.46,65.5,65.45,65.45,19300.0,62.102,62.1399,62.0925,62.0925,19300.0
2011-07-07 10:40:00,65.45,65.48,65.35,65.37,61800.0,62.0925,62.121,61.9976,62.0166,61800.0
2011-07-07 10:45:00,65.38,65.44,65.34,65.37,44700.0,62.0261,62.083,61.9881,62.0166,44700.0
2011-07-07 10:50:00,65.37,65.42,65.36,65.38,13700.0,62.0166,62.064,62.0071,62.0261,13700.0
2011-07-07 10:55:00,65.38,65.4,65.37,65.37,16000.0,62.0261,62.0451,62.0166,62.0166,16000.0
2011-07-07 11:00:00,65.37,65.37,65.32,65.34,8400.0,62.0166,62.0166,61.9692,61.9881,8400.0
2011-07-07 11:05:00,65.35,65.35,65.26,65.3,11400.0,61.9976,61.9976,61.9122,61.9502,11400.0
2011-07-07 11:10:00,65.29,65.31,65.27,65.27,6100.0,61.9407,61.9597,61.9217,61.9217,6100.0
2011-07-07 11:15:00,65.29,65.31,65.28,65.28,8000.0,61.9407,61.9597,61.9312,61.9312,8000.0
2011-07-07 11:20:00,65.29,65.31,65.28,65.29,5200.0,61.9407,61.9597,61.9312,61.9407,5200.0
2011-07-07 11:25:00,65.3,65.3,65.26,65.27,22000.0,61.9502,61.9502,61.9122,61.9217,22000.0
2011-07-07 11:30:00,65.26,65.28,65.26,65.27,9400.0,61.9122,61.9312,61.9122,61.9217,9400.0
2011-07-07 11:35:00,65.27,65.27,65.26,65.26,21400.0,61.9217,61.9217,61.9122,61.9122,21400.0
2011-07-07 11:40:00,65.27,65.27,65.25,65.26,36700.0,61.9217,61.9217,61.9028,61.9122,36700.0
2011-07-07 11:45:00,65.25,65.29,65.25,65.29,5200.0,61.9028,61.9407,61.9028,61.9407,5200.0
2011-07-07 11:50:00,65.3,65.3,65.26,65.27,5800.0,61.9502,61.9502,61.9122,61.9217,5800.0
2011-07-07 11:55:00,65.27,65.27,65.24,65.24,24700.0,61.9217,61.9217,61.8933,61.8933,24700.0
2011-07-07 12:00:00,65.25,65.25,65.23,65.25,14000.0,61.9028,61.9028,61.8838,61.9028,14000.0
2011-07-07 12:05:00,65.24,65.26,65.23,65.23,21300.0,61.8933,61.9122,61.8838,61.8838,21300.0
2011-07-07 12:10:00,65.25,65.28,65.24,65.28,19400.0,61.9028,61.9312,61.8933,61.9312,19400.0
2011-07-07 12:15:00,65.27,65.29,65.23,65.27,23800.0,61.9217,61.9407,61.8838,61.9217,23800.0
2011-07-07 12:20:00,65.27,65.32,65.27,65.28,26800.0,61.9217,61.9692,61.9217,61.9312,26800.0
2011-07-07 12:25:00,65.28,65.31,65.27,65.29,16200.0,61.9312,61.9597,61.9217,61.9407,16200.0
2011-07-07 12:30:00,65.29,65.29,65.25,65.25,7700.0,61.9407,61.9407,61.9028,61.9028,7700.0
2011-07-07 12:35:00,65.25,65.27,65.25,65.27,49600.0,61.9028,61.9217,61.9028,61.9217,49600.0
2011-07-07 12:40:00,65.27,65.38,65.26,65.37,17900.0,61.9217,62.0261,61.9122,62.0166,17900.0
2011-07-07 12:45:00,65.36,65.41,65.33,65.34,18000.0,62.0071,62.0546,61.9787,61.9881,18000.0
2011-07-07 12:50:00,65.34,65.37,65.3,65.33,44600.0,61.9881,62.0166,61.9502,61.9787,44600.0
2011-07-07 12:55:00,65.33,65.33,65.25,65.27,27900.0,61.9787,61.9787,61.9028,61.9217,27900.0
2011-07-07 13:00:00,65.27,65.29,65.25,65.29,15300.0,61.9217,61.9407,61.9028,61.9407,15300.0
2011-07-07 13:05:00,65.3,65.3,65.25,65.3,21000.0,61.9502,61.9502,61.9028,61.9502,21000.0
2011-07-07 13:10:00,65.29,65.3,65.26,65.27,12600.0,61.9407,61.9502,61.9122,61.9217,12600.0
2011-07-07 13:15:00,65.27,65.28,65.24,65.27,24600.0,61.9217,61.9312,61.8933,61.9217,24600.0
2011-07-07 13:20:00,65.25,65.28,65.24,65.28,16600.0,61.9028,61.9312,61.8933,61.9312,16600.0
2011-07-07 13:25:00,65.28,65.28,65.25,65.27,10300.0,61.9312,61.9312,61.9028,61.9217,10300.0
2011-07-07 13:30:00,65.26,65.28,65.26,65.26,9600.0,61.9122,61.9312,61.9122,61.9122,9600.0
2011-07-07 13:35:00,65.27,65.27,65.24,65.26,21800.0,61.9217,61.9217,61.8933,61.9122,21800.0
2011-07-07 13:40:00,65.25,65.27,65.24,65.27,16800.0,61.9028,61.9217,61.8933,61.9217,16800.0
2011-07-07 13:45:00,65.27,65.29,65.25,65.28,14000.0,61.9217,61.9407,61.9028,61.9312,14000.0
2011-07-07 13:50:00,65.28,65.31,65.26,65.28,6400.0,61.9312,61.9597,61.9122,61.9312,6400.0
2011-07-07 13:55:00,65.29,65.31,65.28,65.31,6200.0,61.9407,61.9597,61.9312,61.9597,6200.0
2011-07-07 14:00:00,65.31,65.32,65.31,65.32,5100.0,61.9597,61.9692,61.9597,61.9692,5100.0
2011-07-07 14:05:00,65.32,65.33,65.31,65.32,10100.0,61.9692,61.9787,61.9597,61.9692,10100.0
2011-07-07 14:10:00,65.33,65.35,65.26,65.29,15900.0,61.9787,61.9976,61.9122,61.9407,15900.0
2011-07-07 14:15:00,65.3,65.31,65.29,65.31,11300.0,61.9502,61.9597,61.9407,61.9597,11300.0
2011-07-07 14:20:00,65.31,65.33,65.27,65.28,28900.0,61.9597,61.9787,61.9217,61.9312,28900.0
2011-07-07 14:25:00,65.28,65.41,65.28,65.38,17400.0,61.9312,62.0546,61.9312,62.0261,17400.0
2011-07-07 14:30:00,65.39,65.51,65.39,65.51,14600.0,62.0356,62.1494,62.0356,62.1494,14600.0
2011-07-07 14:35:00,65.52,65.53,65.5,65.53,10400.0,62.1589,62.1684,62.1399,62.1684,10400.0
2011-07-07 14:40:00,65.52,65.6,65.52,65.53,17700.0,62.1589,62.2348,62.1589,62.1684,17700.0
2011-07-07 14:45:00,65.54,65.6,65.53,65.58,7500.0,62.1779,62.2348,62.1684,62.2158,7500.0
2011-07-07 14:50:00,65.57,65.6,65.56,65.59,11100.0,62.2063,62.2348,62.1969,62.2253,11100.0
2011-07-07 14:55:00,65.6,65.6,65.52,65.53,12000.0,62.2348,62.2348,62.1589,62.1684,12000.0
2011-07-07 15:00:00,65.53,65.57,65.53,65.57,7400.0,62.1684,62.2063,62.1684,62.2063,7400.0
2011-07-07 15:05:00,65.57,65.6,65.56,65.6,9300.0,62.2063,62.2348,62.1969,62.2348,9300.0
2011-07-07 15:10:00,65.58,65.66,65.58,65.63,9900.0,62.2158,62.2917,62.2158,62.2633,9900.0
2011-07-07 15:15:00,65.64,65.65,65.62,65.64,13300.0,62.2728,62.2822,62.2538,62.2728,13300.0
2011-07-07 15:20:00,65.63,65.68,65.63,65.63,8000.0,62.2633,62.3107,62.2633,62.2633,8000.0
2011-07-07 15:25:00,65.63,65.63,65.56,65.58,11600.0,62.2633,62.2633,62.1969,62.2158,11600.0
2011-07-07 15:30:00,65.58,65.58,65.53,65.54,24500.0,62.2158,62.2158,62.1684,62.1779,24500.0
2011-07-07 15:35:00,65.54,65.6,65.54,65.56,20900.0,62.1779,62.2348,62.1779,62.1969,20900.0
2011-07-07 15:40:00,65.57,65.6,65.53,65.58,22500.0,62.2063,62.2348,62.1684,62.2158,22500.0
2011-07-07 15:45:00,65.57,65.58,65.51,65.53,28300.0,62.2063,62.2158,62.1494,62.1684,28300.0
2011-07-07 15:50:00,65.53,65.63,65.53,65.61,39800.0,62.1684,62.2633,62.1684,62.2443,39800.0
2011-07-07 15:55:00,65.6,65.61,65.55,65.6,58200.0,62.2348,62.2443,62.1874,62.2348,58200.0
2011-07-08 09:30:00,64.73,64.89,64.65,64.66,37300.0,61.4094,61.5612,61.3335,61.343,37300.0
2011-07-08 09:35:00,64.68,64.7,64.39,64.44,42600.0,61.362,61.381,61.0869,61.1343,42600.0
2011-07-08 09:40:00,64.43,64.57,64.36,64.45,27200.0,61.1248,61.2576,61.0584,61.1438,27200.0
2011-07-08 09:45:00,64.44,64.66,64.44,64.64,43400.0,61.1343,61.343,61.1343,61.3241,43400.0
2011-07-08 09:50:00,64.63,64.84,64.62,64.81,27500.0,61.3146,61.5138,61.3051,61.4853,27500.0
2011-07-08 09:55:00,64.82,64.86,64.73,64.8,20000.0,61.4948,61.5328,61.4094,61.4758,20000.0
2011-07-08 10:00:00,64.8,64.87,64.78,64.85,22100.0,61.4758,61.5423,61.4569,61.5233,22100.0
2011-07-08 10:05:00,64.85,64.87,64.81,64.86,13600.0,61.5233,61.5423,61.4853,61.5328,13600.0
2011-07-08 10:10:00,64.86,64.86,64.67,64.77,34100.0,61.5328,61.5328,61.3525,61.4474,34100.0
2011-07-08 10:15:00,64.77,64.81,64.65,64.66,24000.0,61.4474,61.4853,61.3335,61.343,24000.0
2011-07-08 10:20:00,64.68,64.73,64.66,64.67,30200.0,61.362,61.4094,61.343,61.3525,30200.0
2011-07-08 10:25:00,64.66,64.66,64.58,64.62,13600.0,61.343,61.343,61.2671,61.3051,13600.0
2011-07-08 10:30:00,64.61,64.61,64.44,64.47,21700.0,61.2956,61.2956,61.1343,61.1628,21700.0
2011-07-08 10:35:00,64.47,64.62,64.43,64.61,22500.0,61.1628,61.3051,61.1248,61.2956,22500.0
2011-07-08 10:40:00,64.61,64.67,64.55,64.55,25200.0,61.2956,61.3525,61.2387,61.2387,25200.0
2011-07-08 10:45:00,64.55,64.56,64.41,64.41,15400.0,61.2387,61.2482,61.1059,61.1059,15400.0
2011-07-08 10:50:00,64.41,64.41,64.36,64.39,9000.0,61.1059,61.1059,61.0584,61.0869,9000.0
2011-07-08 10:55:00,64.4,64.46,64.37,64.41,7300.0,61.0964,61.1533,61.0679,61.1059,7300.0
2011-07-08 11:00:00,64.4,64.43,64.27,64.27,10600.0,61.0964,61.1248,60.973,60.973,10600.0
2011-07-08 11:05:00,64.26,64.31,64.22,64.29,10200.0,60.9635,61.011,60.9256,60.992,10200.0
2011-07-08 11:10:00,64.28,64.3,64.18,64.21,21900.0,60.9825,61.0015,60.8877,60.9161,21900.0
2011-07-08 11:15:00,64.2,64.3,64.18,64.26,15400.0,60.9066,61.0015,60.8877,60.9635,15400.0
2011-07-08 11:20:00,64.26,64.31,64.25,64.31,9400.0,60.9635,61.011,60.9541,61.011,9400.0
2011-07-08 11:25:00,64.3,64.33,64.23,64.25,19700.0,61.0015,61.03,60.9351,60.9541,19700.0
2011-07-08 11:30:00,64.26,64.26,64.18,64.19,13700.0,60.9635,60.9635,60.8877,60.8971,13700.0
2011-07-08 11:35:00,64.19,64.38,64.19,64.35,22400.0,60.8971,61.0774,60.8971,61.0489,22400.0
2011-07-08 11:40:00,64.36,64.4,64.35,64.35,28500.0,61.0584,61.0964,61.0489,61.0489,28500.0
2011-07-08 11:45:00,64.36,64.37,64.32,64.34,24100.0,61.0584,61.0679,61.0205,61.0394,24100.0
2011-07-08 11:50:00,64.35,64.36,64.31,64.34,8100.0,61.0489,61.0584,61.011,61.0394,8100.0
2011-07-08 11:55:00,64.35,64.38,64.3,64.32,42700.0,61.0489,61.0774,61.0015,61.0205,42700.0
2011-07-08 12:00:00,64.31,64.36,64.27,64.33,16700.0,61.011,61.0584,60.973,61.03,16700.0
2011-07-08 12:05:00,64.33,64.4,64.33,64.34,6200.0,61.03,61.0964,61.03,61.0394,6200.0
2011-07-08 12:10:00,64.35,64.35,64.29,64.3,6600.0,61.0489,61.0489,60.992,61.0015,6600.0
2011-07-08 12:15:00,64.3,64.3,64.25,64.27,5600.0,61.0015,61.0015,60.9541,60.973,5600.0
2011-07-08 12:20:00,64.27,64.3,64.23,64.23,10400.0,60.973,61.0015,60.9351,60.9351,10400.0
2011-07-08 12:25:00,64.23,64.27,64.21,64.26,9300.0,60.9351,60.973,60.9161,60.9635,9300.0
2011-07-08 12:30:00,64.28,64.3,64.27,64.27,8900.0,60.9825,61.0015,60.973,60.973,8900.0
2011-07-08 12:35:00,64.28,64.31,64.27,64.31,7000.0,60.9825,61.011,60.973,61.011,7000.0
2011-07-08 12:40:00,64.31,64.33,64.28,64.28,13400.0,61.011,61.03,60.9825,60.9825,13400.0
2011-07-08 12:45:00,64.29,64.33,64.25,64.29,17000.0,60.992,61.03,60.9541,60.992,17000.0
2011-07-08 12:50:00,64.3,64.3,64.23,64.25,5700.0,61.0015,61.0015,60.9351,60.9541,5700.0
2011-07-08 12:55:00,64.25,64.35,64.25,64.33,9000.0,60.9541,61.0489,60.9541,61.03,9000.0
2011-07-08 13:00:00,64.32,64.32,64.27,64.31,13900.0,61.0205,61.0205,60.973,61.011,13900.0
2011-07-08 13:05:00,64.31,64.41,64.31,64.41,8800.0,61.011,61.1059,61.011,61.1059,8800.0
2011-07-08 13:10:00,64.41,64.41,64.33,64.35,10800.0,61.1059,61.1059,61.03,61.0489,10800.0
2011-07-08 13:15:00,64.35,64.36,64.32,64.36,9600.0,61.0489,61.0584,61.0205,61.0584,9600.0
2011-07-08 13:20:00,64.37,64.37,64.29,64.3,15800.0,61.0679,61.0679,60.992,61.0015,15800.0
2011-07-08 13:25:00,64.3,64.39,64.3,64.39,11400.0,61.0015,61.0869,61.0015,61.0869,11400.0
2011-07-08 13:30:00,64.44,64.46,64.41,64.46,11700.0,61.1343,61.1533,61.1059,61.1533,11700.0
2011-07-08 13:35:00,64.46,64.49,64.44,64.44,13900.0,61.1533,61.1817,61.1343,61.1343,13900.0
2011-07-08 13:40:00,64.45,64.5,64.45,64.45,9400.0,61.1438,61.1912,61.1438,61.1438,9400.0
2011-07-08 13:45:00,64.45,64.46,64.36,64.36,10000.0,61.1438,61.1533,61.0584,61.0584,10000.0
2011-07-08 13:50:00,64.37,64.42,64.37,64.42,13200.0,61.0679,61.1153,61.0679,61.1153,13200.0
2011-07-08 13:55:00,64.42,64.44,64.39,64.4,7700.0,61.1153,61.1343,61.0869,61.0964,7700.0
2011-07-08 14:00:00,64.4,64.45,64.38,64.44,11200.0,61.0964,61.1438,61.0774,61.1343,11200.0
2011-07-08 14:05:00,64.43,64.51,64.42,64.49,15700.0,61.1248,61.2007,61.1153,61.1817,15700.0
2011-07-08 14:10:00,64.48,64.5,64.44,64.5,11800.0,61.1723,61.1912,61.1343,61.1912,11800.0
2011-07-08 14:15:00,64.51,64.51,64.47,64.5,28000.0,61.2007,61.2007,61.1628,61.1912,28000.0
2011-07-08 14:20:00,64.5,64.51,64.48,64.5,17400.0,61.1912,61.2007,61.1723,61.1912,17400.0
2011-07-08 14:25:00,64.5,64.61,64.49,64.6,19300.0,61.1912,61.2956,61.1817,61.2861,19300.0
2011-07-08 14:30:00,64.6,64.71,64.6,64.71,19200.0,61.2861,61.3905,61.2861,61.3905,19200.0
2011-07-08 14:35:00,64.71,64.71,64.61,64.62,37300.0,61.3905,61.3905,61.2956,61.3051,37300.0
2011-07-08 14:40:00,64.62,64.63,64.57,64.57,36100.0,61.3051,61.3146,61.2576,61.2576,36100.0
2011-07-08 14:45:00,64.56,64.67,64.56,64.63,14400.0,61.2482,61.3525,61.2482,61.3146,14400.0
2011-07-08 14:50:00,64.63,64.64,64.58,64.58,33100.0,61.3146,61.3241,61.2671,61.2671,33100.0
2011-07-08 14:55:00,64.59,64.62,64.56,64.59,12500.0,61.2766,61.3051,61.2482,61.2766,12500.0
2011-07-08 15:00:00,64.59,64.7,64.58,64.69,22100.0,61.2766,61.381,61.2671,61.3715,22100.0
2011-07-08 15:05:00,64.71,64.79,64.7,64.73,18800.0,61.3905,61.4664,61.381,61.4094,18800.0
2011-07-08 15:10:00,64.74,64.74,64.71,64.73,20100.0,61.4189,61.4189,61.3905,61.4094,20100.0
2011-07-08 15:15:00,64.73,64.74,64.66,64.71,20400.0,61.4094,61.4189,61.343,61.3905,20400.0
2011-07-08 15:20:00,64.71,64.76,64.7,64.74,22600.0,61.3905,61.4379,61.381,61.4189,22600.0
2011-07-08 15:25:00,64.73,64.8,64.73,64.79,24300.0,61.4094,61.4758,61.4094,61.4664,24300.0
2011-07-08 15:30:00,64.78,64.85,64.75,64.84,29900.0,61.4569,61.5233,61.4284,61.5138,29900.0
2011-07-08 15:35:00,64.85,64.96,64.83,64.9,42400.0,61.5233,61.6276,61.5043,61.5707,42400.0
2011-07-08 15:40:00,64.89,64.9,64.73,64.75,53000.0,61.5612,61.5707,61.4094,61.4284,53000.0
2011-07-08 15:45:00,64.76,64.78,64.75,64.75,36400.0,61.4379,61.4569,61.4284,61.4284,36400.0
2011-07-08 15:50:00,64.76,64.81,64.74,64.8,39200.0,61.4379,61.4853,61.4189,61.4758,39200.0
2011-07-08 15:55:00,64.79,64.81,64.74,64.78,81500.0,61.4664,61.4853,61.4189,61.4569,81500.0
2011-07-11 09:30:00,64.13,64.22,63.97,64.14,32500.0,60.8402,60.9256,60.6884,60.8497,32500.0
2011-07-11 09:35:00,64.13,64.2,64.07,64.14,19800.0,60.8402,60.9066,60.7833,60.8497,19800.0
2011-07-11 09:40:00,64.14,64.14,63.99,63.99,25000.0,60.8497,60.8497,60.7074,60.7074,25000.0
2011-07-11 09:45:00,63.99,64.03,63.89,63.9,33100.0,60.7074,60.7453,60.6125,60.622,33100.0
2011-07-11 09:50:00,63.9,64.08,63.87,64.05,19300.0,60.622,60.7928,60.5936,60.7643,19300.0
2011-07-11 09:55:00,64.05,64.06,63.88,63.88,18000.0,60.7643,60.7738,60.603,60.603,18000.0
2011-07-11 10:00:00,63.88,63.94,63.82,63.88,16600.0,60.603,60.66,60.5461,60.603,16600.0
2011-07-11 10:05:00,63.88,63.9,63.68,63.7,19400.0,60.603,60.622,60.4133,60.4323,19400.0
2011-07-11 10:10:00,63.7,63.72,63.61,63.71,24700.0,60.4323,60.4512,60.3469,60.4418,24700.0
2011-07-11 10:15:00,63.7,63.71,63.52,63.54,24700.0,60.4323,60.4418,60.2615,60.2805,24700.0
2011-07-11 10:20:00,63.55,63.58,63.46,63.58,18000.0,60.29,60.3184,60.2046,60.3184,18000.0
2011-07-11 10:25:00,63.58,63.61,63.53,63.6,17000.0,60.3184,60.3469,60.271,60.3374,17000.0
2011-07-11 10:30:00,63.6,63.6,63.5,63.51,33200.0,60.3374,60.3374,60.2425,60.252,33200.0
2011-07-11 10:35:00,63.5,63.54,63.42,63.43,31800.0,60.2425,60.2805,60.1666,60.1761,31800.0
2011-07-11 10:40:00,63.43,63.52,63.43,63.49,59700.0,60.1761,60.2615,60.1761,60.233,59700.0
2011-07-11 10:45:00,63.48,63.52,63.44,63.47,17400.0,60.2236,60.2615,60.1856,60.2141,17400.0
2011-07-11 10:50:00,63.48,63.5,63.29,63.3,35600.0,60.2236,60.2425,60.0433,60.0528,35600.0
2011-07-11 10:55:00,63.3,63.36,63.13,63.15,34900.0,60.0528,60.1097,59.8915,59.9105,34900.0
2011-07-11 11:00:00,63.16,63.17,63.09,63.1,32500.0,59.92,59.9295,59.8536,59.8631,32500.0
2011-07-11 11:05:00,63.09,63.14,63.0,63.1,29100.0,59.8536,59.901,59.7682,59.8631,29100.0
2011-07-11 11:10:00,63.09,63.25,63.08,63.25,20200.0,59.8536,60.0054,59.8441,60.0054,20200.0
2011-07-11 11:15:00,63.26,63.39,63.26,63.34,20300.0,60.0148,60.1382,60.0148,60.0907,20300.0
2011-07-11 11:20:00,63.31,63.43,63.31,63.35,17700.0,60.0623,60.1761,60.0623,60.1002,17700.0
2011-07-11 11:25:00,63.35,63.43,63.33,63.43,8700.0,60.1002,60.1761,60.0813,60.1761,8700.0
2011-07-11 11:30:00,63.41,63.44,63.38,63.41,15800.0,60.1572,60.1856,60.1287,60.1572,15800.0
2011-07-11 11:35:00,63.4,63.43,63.36,63.37,30100.0,60.1477,60.1761,60.1097,60.1192,30100.0
2011-07-11 11:40:00,63.36,63.42,63.35,63.37,18800.0,60.1097,60.1666,60.1002,60.1192,18800.0
2011-07-11 11:45:00,63.36,63.39,63.32,63.34,13600.0,60.1097,60.1382,60.0718,60.0907,13600.0
2011-07-11 11:50:00,63.33,63.5,63.33,63.49,9700.0,60.0813,60.2425,60.0813,60.233,9700.0
2011-07-11 11:55:00,63.49,63.51,63.36,63.36,10600.0,60.233,60.252,60.1097,60.1097,10600.0
2011-07-11 12:00:00,63.35,63.35,63.31,63.32,7400.0,60.1002,60.1002,60.0623,60.0718,7400.0
2011-07-11 12:05:00,63.33,63.48,63.32,63.37,63300.0,60.0813,60.2236,60.0718,60.1192,63300.0
2011-07-11 12:10:00,63.37,63.4,63.34,63.34,6300.0,60.1192,60.1477,60.0907,60.0907,6300.0
2011-07-11 12:15:00,63.35,63.43,63.33,63.42,6800.0,60.1002,60.1761,60.0813,60.1666,6800.0
2011-07-11 12:20:00,63.41,63.47,63.33,63.33,4700.0,60.1572,60.2141,60.0813,60.0813,4700.0
2011-07-11 12:25:00,63.35,63.41,63.35,63.37,5600.0,60.1002,60.1572,60.1002,60.1192,5600.0
2011-07-11 12:30:00,63.35,63.36,63.24,63.26,16300.0,60.1002,60.1097,59.9959,60.0148,16300.0
2011-07-11 12:35:00,63.25,63.26,63.2,63.26,11200.0,60.0054,60.0148,59.9579,60.0148,11200.0
2011-07-11 12:40:00,63.27,63.36,63.27,63.35,7200.0,60.0243,60.1097,60.0243,60.1002,7200.0
2011-07-11 12:45:00,63.35,63.35,63.23,63.23,9100.0,60.1002,60.1002,59.9864,59.9864,9100.0
2011-07-11 12:50:00,63.24,63.26,63.23,63.26,3600.0,59.9959,60.0148,59.9864,60.0148,3600.0
2011-07-11 12:55:00,63.27,63.28,63.26,63.27,3400.0,60.0243,60.0338,60.0148,60.0243,3400.0
2011-07-11 13:00:00,63.27,63.31,63.27,63.29,7300.0,60.0243,60.0623,60.0243,60.0433,7300.0
2011-07-11 13:05:00,63.3,63.32,63.26,63.26,6500.0,60.0528,60.0718,60.0148,60.0148,6500.0
2011-07-11 13:10:00,63.26,63.3,63.23,63.29,7000.0,60.0148,60.0528,59.9864,60.0433,7000.0
2011-07-11 13:15:00,63.28,63.29,63.09,63.09,31500.0,60.0338,60.0433,59.8536,59.8536,31500.0
2011-07-11 13:20:00,63.09,63.15,63.07,63.15,10900.0,59.8536,59.9105,59.8346,59.9105,10900.0
2011-07-11 13:25:00,63.15,63.15,63.06,63.07,15000.0,59.9105,59.9105,59.8251,59.8346,15000.0
2011-07-11 13:30:00,63.08,63.1,63.06,63.07,20500.0,59.8441,59.8631,59.8251,59.8346,20500.0
2011-07-11 13:35:00,63.06,63.11,63.06,63.11,8800.0,59.8251,59.8725,59.8251,59.8725,8800.0
2011-07-11 13:40:00,63.11,63.11,63.03,63.09,10200.0,59.8725,59.8725,59.7966,59.8536,10200.0
2011-07-11 13:45:00,63.11,63.12,63.05,63.06,25000.0,59.8725,59.882,59.8156,59.8251,25000.0
2011-07-11 13:50:00,63.06,63.08,63.05,63.06,11000.0,59.8251,59.8441,59.8156,59.8251,11000.0
2011-07-11 13:55:00,63.07,63.14,63.07,63.14,8100.0,59.8346,59.901,59.8346,59.901,8100.0
2011-07-11 14:00:00,63.13,63.23,63.1,63.2,12000.0,59.8915,59.9864,59.8631,59.9579,12000.0
2011-07-11 14:05:00,63.2,63.22,63.18,63.19,11900.0,59.9579,59.9769,59.939,59.9484,11900.0
2011-07-11 14:10:00,63.17,63.19,63.06,63.06,26300.0,59.9295,59.9484,59.8251,59.8251,26300.0
2011-07-11 14:15:00,63.07,63.07,62.89,62.9,44100.0,59.8346,59.8346,59.6638,59.6733,44100.0
2011-07-11 14:20:00,62.9,62.97,62.9,62.94,31500.0,59.6733,59.7397,59.6733,59.7113,31500.0
2011-07-11 14:25:00,62.94,62.96,62.93,62.96,17100.0,59.7113,59.7302,59.7018,59.7302,17100.0
2011-07-11 14:30:00,62.96,62.97,62.86,62.91,42900.0,59.7302,59.7397,59.6354,59.6828,42900.0
2011-07-11 14:35:00,62.91,63.0,62.91,63.0,52300.0,59.6828,59.7682,59.6828,59.7682,52300.0
2011-07-11 14:40:00,62.99,62.99,62.94,62.94,33400.0,59.7587,59.7587,59.7113,59.7113,33400.0
2011-07-11 14:45:00,62.96,62.96,62.88,62.9,41700.0,59.7302,59.7302,59.6543,59.6733,41700.0
2011-07-11 14:50:00,62.9,62.96,62.88,62.95,26500.0,59.6733,59.7302,59.6543,59.7207,26500.0
2011-07-11 14:55:00,62.95,63.0,62.93,62.97,34400.0,59.7207,59.7682,59.7018,59.7397,34400.0
2011-07-11 15:00:00,62.97,63.03,62.96,63.02,36200.0,59.7397,59.7966,59.7302,59.7872,36200.0
2011-07-11 15:05:00,63.02,63.02,62.93,62.96,29900.0,59.7872,59.7872,59.7018,59.7302,29900.0
2011-07-11 15:10:00,62.97,63.03,62.94,63.0,23600.0,59.7397,59.7966,59.7113,59.7682,23600.0
2011-07-11 15:15:00,63.01,63.05,62.92,62.92,25100.0,59.7777,59.8156,59.6923,59.6923,25100.0
2011-07-11 15:20:00,62.92,63.0,62.92,62.95,23100.0,59.6923,59.7682,59.6923,59.7207,23100.0
2011-07-11 15:25:00,62.95,63.05,62.92,63.05,38000.0,59.7207,59.8156,59.6923,59.8156,38000.0
2011-07-11 15:30:00,63.05,63.08,62.99,63.0,44400.0,59.8156,59.8441,59.7587,59.7682,44400.0
2011-07-11 15:35:00,63.0,63.03,62.89,62.93,45100.0,59.7682,59.7966,59.6638,59.7018,45100.0
2011-07-11 15:40:00,62.93,63.0,62.92,62.94,54500.0,59.7018,59.7682,59.6923,59.7113,54500.0
2011-07-11 15:45:00,62.95,62.99,62.74,62.77,139400.0,59.7207,59.7587,59.5215,59.55,139400.0
2011-07-11 15:50:00,62.76,62.77,62.66,62.67,153600.0,59.5405,59.55,59.4456,59.4551,153600.0
2011-07-11 15:55:00,62.68,62.78,62.66,62.76,279700.0,59.4646,59.5595,59.4456,59.5405,279700.0
2011-07-12 09:30:00,62.36,62.5,62.24,62.32,89000.0,59.161,59.2938,59.0472,59.1231,89000.0
2011-07-12 09:35:00,62.31,62.34,62.06,62.34,50300.0,59.1136,59.142,58.8764,59.142,50300.0
2011-07-12 09:40:00,62.33,62.61,62.33,62.5,44800.0,59.1326,59.3982,59.1326,59.2938,44800.0
2011-07-12 09:45:00,62.52,62.52,62.2,62.23,83500.0,59.3128,59.3128,59.0092,59.0377,83500.0
2011-07-12 09:50:00,62.22,62.41,62.14,62.26,43700.0,59.0282,59.2085,58.9523,59.0661,43700.0
2011-07-12 09:55:00,62.26,62.74,62.25,62.65,46900.0,59.0661,59.5215,59.0567,59.4361,46900.0
2011-07-12 10:00:00,62.63,62.78,62.6,62.65,23500.0,59.4172,59.5595,59.3887,59.4361,23500.0
2011-07-12 10:05:00,62.64,62.72,62.59,62.64,30100.0,59.4267,59.5025,59.3792,59.4267,30100.0
2011-07-12 10:10:00,62.63,62.72,62.62,62.67,18900.0,59.4172,59.5025,59.4077,59.4551,18900.0
2011-07-12 10:15:00,62.66,62.84,62.65,62.82,19200.0,59.4456,59.6164,59.4361,59.5974,19200.0
2011-07-12 10:20:00,62.82,62.87,62.77,62.8,86600.0,59.5974,59.6449,59.55,59.5784,86600.0
2011-07-12 10:25:00,62.79,62.84,62.76,62.84,22900.0,59.569,59.6164,59.5405,59.6164,22900.0
2011-07-12 10:30:00,62.85,62.93,62.74,62.92,28800.0,59.6259,59.7018,59.5215,59.6923,28800.0
2011-07-12 10:35:00,62.92,62.92,62.77,62.79,112000.0,59.6923,59.6923,59.55,59.569,112000.0
2011-07-12 10:40:00,62.8,62.83,62.71,62.77,30600.0,59.5784,59.6069,59.4931,59.55,30600.0
2011-07-12 10:45:00,62.77,62.86,62.63,62.63,40200.0,59.55,59.6354,59.4172,59.4172,40200.0
2011-07-12 10:50:00,62.63,62.63,62.41,62.49,43700.0,59.4172,59.4172,59.2085,59.2843,43700.0
2011-07-12 10:55:00,62.5,62.66,62.5,62.62,19700.0,59.2938,59.4456,59.2938,59.4077,19700.0
2011-07-12 11:00:00,62.62,62.77,62.62,62.73,21800.0,59.4077,59.55,59.4077,59.512,21800.0
2011-07-12 11:05:00,62.72,62.74,62.65,62.66,21200.0,59.5025,59.5215,59.4361,59.4456,21200.0
2011-07-12 11:10:00,62.66,62.76,62.6,62.62,19400.0,59.4456,59.5405,59.3887,59.4077,19400.0
2011-07-12 11:15:00,62.62,62.71,62.57,62.7,15500.0,59.4077,59.4931,59.3602,59.4836,15500.0
2011-07-12 11:20:00,62.7,62.81,62.7,62.81,21300.0,59.4836,59.5879,59.4836,59.5879,21300.0
2011-07-12 11:25:00,62.8,62.81,62.72,62.74,14700.0,59.5784,59.5879,59.5025,59.5215,14700.0
2011-07-12 11:30:00,62.74,62.75,62.7,62.75,11800.0,59.5215,59.531,59.4836,59.531,11800.0
2011-07-12 11:35:00,62.75,62.75,62.6,62.62,29400.0,59.531,59.531,59.3887,59.4077,29400.0
2011-07-12 11:40:00,62.6,62.82,62.6,62.81,18900.0,59.3887,59.5974,59.3887,59.5879,18900.0
2011-07-12 11:45:00,62.82,62.86,62.75,62.77,27800.0,59.5974,59.6354,59.531,59.55,27800.0
2011-07-12 11:50:00,62.78,62.86,62.77,62.78,62800.0,59.5595,59.6354,59.55,59.5595,62800.0
2011-07-12 11:55:00,62.79,62.81,62.71,62.72,72900.0,59.569,59.5879,59.4931,59.5025,72900.0
2011-07-12 12:00:00,62.73,62.8,62.72,62.77,36800.0,59.512,59.5784,59.5025,59.55,36800.0
2011-07-12 12:05:00,62.77,62.84,62.75,62.8,28200.0,59.55,59.6164,59.531,59.5784,28200.0
2011-07-12 12:10:00,62.79,62.79,62.73,62.76,18100.0,59.569,59.569,59.512,59.5405,18100.0
2011-07-12 12:15:00,62.74,62.74,62.67,62.7,10700.0,59.5215,59.5215,59.4551,59.4836,10700.0
2011-07-12 12:20:00,62.69,62.69,62.63,62.67,9000.0,59.4741,59.4741,59.4172,59.4551,9000.0
2011-07-12 12:25:00,62.67,62.67,62.59,62.61,9700.0,59.4551,59.4551,59.3792,59.3982,9700.0
2011-07-12 12:30:00,62.61,62.66,62.6,62.63,9500.0,59.3982,59.4456,59.3887,59.4172,9500.0
2011-07-12 12:35:00,62.62,62.62,62.59,62.59,9200.0,59.4077,59.4077,59.3792,59.3792,9200.0
2011-07-12 12:40:00,62.59,62.64,62.55,62.6,16400.0,59.3792,59.4267,59.3413,59.3887,16400.0
2011-07-12 12:45:00,62.58,62.64,62.57,62.59,10000.0,59.3697,59.4267,59.3602,59.3792,10000.0
2011-07-12 12:50:00,62.59,62.61,62.46,62.47,15500.0,59.3792,59.3982,59.2559,59.2654,15500.0
2011-07-12 12:55:00,62.47,62.59,62.46,62.59,19000.0,59.2654,59.3792,59.2559,59.3792,19000.0
2011-07-12 13:00:00,62.59,62.64,62.58,62.64,13400.0,59.3792,59.4267,59.3697,59.4267,13400.0
2011-07-12 13:05:00,62.65,62.78,62.65,62.76,20100.0,59.4361,59.5595,59.4361,59.5405,20100.0
2011-07-12 13:10:00,62.76,62.82,62.76,62.79,15900.0,59.5405,59.5974,59.5405,59.569,15900.0
2011-07-12 13:15:00,62.79,62.79,62.61,62.66,14000.0,59.569,59.569,59.3982,59.4456,14000.0
2011-07-12 13:20:00,62.68,62.78,62.67,62.76,11500.0,59.4646,59.5595,59.4551,59.5405,11500.0
2011-07-12 13:25:00,62.76,62.76,62.59,62.59,12400.0,59.5405,59.5405,59.3792,59.3792,12400.0
2011-07-12 13:30:00,62.59,62.63,62.58,62.62,11300.0,59.3792,59.4172,59.3697,59.4077,11300.0
2011-07-12 13:35:00,62.62,62.69,62.6,62.69,11500.0,59.4077,59.4741,59.3887,59.4741,11500.0
2011-07-12 13:40:00,62.7,62.71,62.66,62.68,7600.0,59.4836,59.4931,59.4456,59.4646,7600.0
2011-07-12 13:45:00,62.68,62.74,62.68,62.72,8300.0,59.4646,59.5215,59.4646,59.5025,8300.0
2011-07-12 13:50:00,62.73,62.73,62.67,62.7,8100.0,59.512,59.512,59.4551,59.4836,8100.0
2011-07-12 13:55:00,62.72,62.72,62.68,62.71,4700.0,59.5025,59.5025,59.4646,59.4931,4700.0
2011-07-12 14:00:00,62.7,62.81,62.65,62.78,21600.0,59.4836,59.5879,59.4361,59.5595,21600.0
2011-07-12 14:05:00,62.76,62.91,62.74,62.88,15200.0,59.5405,59.6828,59.5215,59.6543,15200.0
2011-07-12 14:10:00,62.89,63.15,62.89,63.1,60100.0,59.6638,59.9105,59.6638,59.8631,60100.0
2011-07-12 14:15:00,63.11,63.3,63.11,63.22,76800.0,59.8725,60.0528,59.8725,59.9769,76800.0
2011-07-12 14:20:00,63.22,63.35,63.21,63.26,27400.0,59.9769,60.1002,59.9674,60.0148,27400.0
2011-07-12 14:25:00,63.26,63.28,63.2,63.23,23400.0,60.0148,60.0338,59.9579,59.9864,23400.0
2011-07-12 14:30:00,63.24,63.26,63.14,63.16,58800.0,59.9959,60.0148,59.901,59.92,58800.0
2011-07-12 14:35:00,63.16,63.17,63.0,63.04,16700.0,59.92,59.9295,59.7682,59.8061,16700.0
2011-07-12 14:40:00,63.05,63.06,62.98,62.99,12500.0,59.8156,59.8251,59.7492,59.7587,12500.0
2011-07-12 14:45:00,63.02,63.08,62.99,63.07,8000.0,59.7872,59.8441,59.7587,59.8346,8000.0
2011-07-12 14:50:00,63.06,63.08,62.97,63.01,10400.0,59.8251,59.8441,59.7397,59.7777,10400.0
2011-07-12 14:55:00,63.0,63.01,62.94,62.97,8400.0,59.7682,59.7777,59.7113,59.7397,8400.0
2011-07-12 15:00:00,62.97,63.05,62.96,63.02,14800.0,59.7397,59.8156,59.7302,59.7872,14800.0
2011-07-12 15:05:00,63.01,63.05,62.94,62.95,20900.0,59.7777,59.8156,59.7113,59.7207,20900.0
2011-07-12 15:10:00,62.95,62.97,62.81,62.81,14000.0,59.7207,59.7397,59.5879,59.5879,14000.0
2011-07-12 15:15:00,62.8,62.96,62.8,62.96,11200.0,59.5784,59.7302,59.5784,59.7302,11200.0
2011-07-12 15:20:00,62.97,63.03,62.9,62.95,17300.0,59.7397,59.7966,59.6733,59.7207,17300.0
2011-07-12 15:25:00,62.94,62.94,62.86,62.93,32500.0,59.7113,59.7113,59.6354,59.7018,32500.0
2011-07-12 15:30:00,62.94,62.96,62.84,62.87,25000.0,59.7113,59.7302,59.6164,59.6449,25000.0
2011-07-12 15:35:00,62.87,62.9,62.8,62.89,21600.0,59.6449,59.6733,59.5784,59.6638,21600.0
2011-07-12 15:40:00,62.88,62.88,62.7,62.7,43800.0,59.6543,59.6543,59.4836,59.4836,43800.0
2011-07-12 15:45:00,62.69,62.71,62.47,62.48,69400.0,59.4741,59.4931,59.2654,59.2749,69400.0
2011-07-12 15:50:00,62.49,62.57,62.47,62.48,65200.0,59.2843,59.3602,59.2654,59.2749,65200.0
2011-07-12 15:55:00,62.47,62.51,62.45,62.49,102300.0,59.2654,59.3033,59.2464,59.2843,102300.0
2011-07-13 09:30:00,62.74,62.98,62.74,62.95,21600.0,59.5215,59.7492,59.5215,59.7207,21600.0
2011-07-13 09:35:00,62.93,62.93,62.74,62.74,40000.0,59.7018,59.7018,59.5215,59.5215,40000.0
2011-07-13 09:40:00,62.73,62.82,62.68,62.71,23300.0,59.512,59.5974,59.4646,59.4931,23300.0
2011-07-13 09:45:00,62.71,62.77,62.69,62.72,31300.0,59.4931,59.55,59.4741,59.5025,31300.0
2011-07-13 09:50:00,62.72,62.74,62.64,62.66,43100.0,59.5025,59.5215,59.4267,59.4456,43100.0
2011-07-13 09:55:00,62.65,62.72,62.56,62.66,36000.0,59.4361,59.5025,59.3508,59.4456,36000.0
2011-07-13 10:00:00,62.66,62.79,62.65,62.7,86800.0,59.4456,59.569,59.4361,59.4836,86800.0
2011-07-13 10:05:00,62.7,62.78,62.69,62.76,48600.0,59.4836,59.5595,59.4741,59.5405,48600.0
2011-07-13 10:10:00,62.76,62.86,62.72,62.77,84800.0,59.5405,59.6354,59.5025,59.55,84800.0
2011-07-13 10:15:00,62.77,62.82,62.75,62.8,52300.0,59.55,59.5974,59.531,59.5784,52300.0
2011-07-13 10:20:00,62.8,62.9,62.77,62.82,38300.0,59.5784,59.6733,59.55,59.5974,38300.0
2011-07-13 10:25:00,62.83,62.83,62.76,62.77,24500.0,59.6069,59.6069,59.5405,59.55,24500.0
2011-07-13 10:30:00,62.78,62.9,62.78,62.85,54000.0,59.5595,59.6733,59.5595,59.6259,54000.0
2011-07-13 10:35:00,62.85,62.87,62.72,62.73,60600.0,59.6259,59.6449,59.5025,59.512,60600.0
2011-07-13 10:40:00,62.73,62.81,62.72,62.8,68600.0,59.512,59.5879,59.5025,59.5784,68600.0
2011-07-13 10:45:00,62.81,62.81,62.71,62.71,26800.0,59.5879,59.5879,59.4931,59.4931,26800.0
2011-07-13 10:50:00,62.7,62.72,62.57,62.66,40600.0,59.4836,59.5025,59.3602,59.4456,40600.0
2011-07-13 10:55:00,62.66,62.71,62.65,62.71,19400.0,59.4456,59.4931,59.4361,59.4931,19400.0
2011-07-13 11:00:00,62.7,62.71,62.69,62.7,25700.0,59.4836,59.4931,59.4741,59.4836,25700.0
2011-07-13 11:05:00,62.71,62.79,62.69,62.79,20600.0,59.4931,59.569,59.4741,59.569,20600.0
2011-07-13 11:10:00,62.79,62.8,62.74,62.8,32000.0,59.569,59.5784,59.5215,59.5784,32000.0
2011-07-13 11:15:00,62.8,62.82,62.75,62.8,88900.0,59.5784,59.5974,59.531,59.5784,88900.0
2011-07-13 11:20:00,62.8,62.84,62.8,62.84,17900.0,59.5784,59.6164,59.5784,59.6164,17900.0
2011-07-13 11:25:00,62.84,62.98,62.84,62.96,89800.0,59.6164,59.7492,59.6164,59.7302,89800.0
2011-07-13 11:30:00,62.96,63.04,62.96,63.03,32300.0,59.7302,59.8061,59.7302,59.7966,32300.0
2011-07-13 11:35:00,63.03,63.08,63.0,63.08,13100.0,59.7966,59.8441,59.7682,59.8441,13100.0
2011-07-13 11:40:00,63.08,63.11,62.98,63.02,25600.0,59.8441,59.8725,59.7492,59.7872,25600.0
2011-07-13 11:45:00,63.02,63.02,62.94,62.95,25800.0,59.7872,59.7872,59.7113,59.7207,25800.0
2011-07-13 11:50:00,62.93,62.94,62.88,62.92,18900.0,59.7018,59.7113,59.6543,59.6923,18900.0
2011-07-13 11:55:00,62.91,63.03,62.91,63.03,9400.0,59.6828,59.7966,59.6828,59.7966,9400.0
2011-07-13 12:00:00,63.04,63.07,62.99,63.01,18400.0,59.8061,59.8346,59.7587,59.7777,18400.0
2011-07-13 12:05:00,63.0,63.01,62.99,63.0,14400.0,59.7682,59.7777,59.7587,59.7682,14400.0
2011-07-13 12:10:00,63.0,63.06,62.96,63.05,21500.0,59.7682,59.8251,59.7302,59.8156,21500.0
2011-07-13 12:15:00,63.05,63.14,63.05,63.12,12600.0,59.8156,59.901,59.8156,59.882,12600.0
2011-07-13 12:20:00,63.13,63.15,63.11,63.13,5400.0,59.8915,59.9105,59.8725,59.8915,5400.0
2011-07-13 12:25:00,63.13,63.16,63.11,63.15,6800.0,59.8915,59.92,59.8725,59.9105,6800.0
2011-07-13 12:30:00,63.13,63.13,63.04,63.04,13300.0,59.8915,59.8915,59.8061,59.8061,13300.0
2011-07-13 12:35:00,63.05,63.05,62.98,62.99,7900.0,59.8156,59.8156,59.7492,59.7587,7900.0
2011-07-13 12:40:00,62.99,62.99,62.94,62.97,17800.0,59.7587,59.7587,59.7113,59.7397,17800.0
2011-07-13 12:45:00,62.95,63.02,62.9,63.02,10100.0,59.7207,59.7872,59.6733,59.7872,10100.0
2011-07-13 12:50:00,63.04,63.06,63.01,63.05,23200.0,59.8061,59.8251,59.7777,59.8156,23200.0
2011-07-13 12:55:00,63.04,63.04,63.0,63.02,7700.0,59.8061,59.8061,59.7682,59.7872,7700.0
2011-07-13 13:00:00,63.03,63.07,62.92,62.97,16200.0,59.7966,59.8346,59.6923,59.7397,16200.0
2011-07-13 13:05:00,62.98,62.98,62.92,62.96,5500.0,59.7492,59.7492,59.6923,59.7302,5500.0
2011-07-13 13:10:00,62.97,62.98,62.9,62.94,10300.0,59.7397,59.7492,59.6733,59.7113,10300.0
2011-07-13 13:15:00,62.93,62.93,62.88,62.92,14800.0,59.7018,59.7018,59.6543,59.6923,14800.0
2011-07-13 13:20:00,62.93,62.93,62.86,62.92,9800.0,59.7018,59.7018,59.6354,59.6923,9800.0
2011-07-13 13:25:00,62.91,62.99,62.91,62.98,18800.0,59.6828,59.7587,59.6828,59.7492,18800.0
2011-07-13 13:30:00,62.99,63.03,62.97,63.01,11500.0,59.7587,59.7966,59.7397,59.7777,11500.0
2011-07-13 13:35:00,62.99,63.07,62.97,63.04,16100.0,59.7587,59.8346,59.7397,59.8061,16100.0
2011-07-13 13:40:00,63.05,63.06,63.01,63.04,12600.0,59.8156,59.8251,59.7777,59.8061,12600.0
2011-07-13 13:45:00,63.05,63.06,63.03,63.03,24600.0,59.8156,59.8251,59.7966,59.7966,24600.0
2011-07-13 13:50:00,63.03,63.04,62.9,62.92,12100.0,59.7966,59.8061,59.6733,59.6923,12100.0
2011-07-13 13:55:00,62.92,62.95,62.91,62.95,8700.0,59.6923,59.7207,59.6828,59.7207,8700.0
2011-07-13 14:00:00,62.95,62.97,62.91,62.97,10300.0,59.7207,59.7397,59.6828,59.7397,10300.0
2011-07-13 14:05:00,62.98,63.0,62.95,62.95,7100.0,59.7492,59.7682,59.7207,59.7207,7100.0
2011-07-13 14:10:00,62.95,62.96,62.82,62.88,15600.0,59.7207,59.7302,59.5974,59.6543,15600.0
2011-07-13 14:15:00,62.87,62.93,62.86,62.89,13200.0,59.6449,59.7018,59.6354,59.6638,13200.0
2011-07-13 14:20:00,62.88,62.89,62.8,62.8,21500.0,59.6543,59.6638,59.5784,59.5784,21500.0
2011-07-13 14:25:00,62.8,62.86,62.79,62.85,5500.0,59.5784,59.6354,59.569,59.6259,5500.0
2011-07-13 14:30:00,62.86,62.94,62.86,62.88,20300.0,59.6354,59.7113,59.6354,59.6543,20300.0
2011-07-13 14:35:00,62.87,62.91,62.84,62.91,17600.0,59.6449,59.6828,59.6164,59.6828,17600.0
2011-07-13 14:40:00,62.9,62.91,62.81,62.84,8300.0,59.6733,59.6828,59.5879,59.6164,8300.0
2011-07-13 14:45:00,62.83,62.9,62.82,62.88,13700.0,59.6069,59.6733,59.5974,59.6543,13700.0
2011-07-13 14:50:00,62.88,62.94,62.88,62.92,25300.0,59.6543,59.7113,59.6543,59.6923,25300.0
2011-07-13 14:55:00,62.92,62.92,62.87,62.88,12200.0,59.6923,59.6923,59.6449,59.6543,12200.0
2011-07-13 15:00:00,62.88,62.91,62.83,62.88,61200.0,59.6543,59.6828,59.6069,59.6543,61200.0
2011-07-13 15:05:00,62.88,62.88,62.74,62.79,19800.0,59.6543,59.6543,59.5215,59.569,19800.0
2011-07-13 15:10:00,62.8,62.8,62.64,62.69,23300.0,59.5784,59.5784,59.4267,59.4741,23300.0
2011-07-13 15:15:00,62.68,62.74,62.63,62.65,18800.0,59.4646,59.5215,59.4172,59.4361,18800.0
2011-07-13 15:20:00,62.63,62.65,62.57,62.63,28800.0,59.4172,59.4361,59.3602,59.4172,28800.0
2011-07-13 15:25:00,62.63,62.74,62.63,62.69,18400.0,59.4172,59.5215,59.4172,59.4741,18400.0
2011-07-13 15:30:00,62.69,62.7,62.56,62.61,34100.0,59.4741,59.4836,59.3508,59.3982,34100.0
2011-07-13 15:35:00,62.6,62.66,62.53,62.53,25800.0,59.3887,59.4456,59.3223,59.3223,25800.0
2011-07-13 15:40:00,62.53,62.53,62.41,62.48,35000.0,59.3223,59.3223,59.2085,59.2749,35000.0
2011-07-13 15:45:00,62.5,62.56,62.44,62.51,55600.0,59.2938,59.3508,59.2369,59.3033,55600.0
2011-07-13 15:50:00,62.51,62.55,62.46,62.52,45000.0,59.3033,59.3413,59.2559,59.3128,45000.0
2011-07-13 15:55:00,62.52,62.58,62.48,62.5,70600.0,59.3128,59.3697,59.2749,59.2938,70600.0
2011-07-14 09:30:00,62.81,62.81,62.48,62.55,42400.0,59.5879,59.5879,59.2749,59.3413,42400.0
2011-07-14 09:35:00,62.55,62.55,62.47,62.47,28500.0,59.3413,59.3413,59.2654,59.2654,28500.0
2011-07-14 09:40:00,62.48,62.51,62.46,62.49,46200.0,59.2749,59.3033,59.2559,59.2843,46200.0
2011-07-14 09:45:00,62.49,62.5,62.46,62.5,38200.0,59.2843,59.2938,59.2559,59.2938,38200.0
2011-07-14 09:50:00,62.5,62.55,62.48,62.5,120800.0,59.2938,59.3413,59.2749,59.2938,120800.0
2011-07-14 09:55:00,62.5,62.62,62.5,62.62,85200.0,59.2938,59.4077,59.2938,59.4077,85200.0
2011-07-14 10:00:00,62.68,62.78,62.68,62.73,39200.0,59.4646,59.5595,59.4646,59.512,39200.0
2011-07-14 10:05:00,62.74,62.81,62.7,62.79,22700.0,59.5215,59.5879,59.4836,59.569,22700.0
2011-07-14 10:10:00,62.8,62.81,62.63,62.65,54200.0,59.5784,59.5879,59.4172,59.4361,54200.0
2011-07-14 10:15:00,62.67,62.77,62.67,62.77,8700.0,59.4551,59.55,59.4551,59.55,8700.0
2011-07-14 10:20:00,62.77,62.93,62.77,62.91,79200.0,59.55,59.7018,59.55,59.6828,79200.0
2011-07-14 10:25:00,62.91,63.08,62.91,63.03,107700.0,59.6828,59.8441,59.6828,59.7966,107700.0
2011-07-14 10:30:00,63.04,63.06,62.85,62.9,25000.0,59.8061,59.8251,59.6259,59.6733,25000.0
2011-07-14 10:35:00,62.89,62.91,62.85,62.88,49600.0,59.6638,59.6828,59.6259,59.6543,49600.0
2011-07-14 10:40:00,62.88,62.89,62.74,62.8,19200.0,59.6543,59.6638,59.5215,59.5784,19200.0
2011-07-14 10:45:00,62.79,62.86,62.77,62.82,32000.0,59.569,59.6354,59.55,59.5974,32000.0
2011-07-14 10:50:00,62.81,62.81,62.62,62.66,27000.0,59.5879,59.5879,59.4077,59.4456,27000.0
2011-07-14 10:55:00,62.64,62.65,62.53,62.54,24100.0,59.4267,59.4361,59.3223,59.3318,24100.0
2011-07-14 11:00:00,62.52,62.62,62.52,62.55,8800.0,59.3128,59.4077,59.3128,59.3413,8800.0
2011-07-14 11:05:00,62.54,62.67,62.54,62.67,5500.0,59.3318,59.4551,59.3318,59.4551,5500.0
2011-07-14 11:10:00,62.68,62.69,62.57,62.6,11000.0,59.4646,59.4741,59.3602,59.3887,11000.0
2011-07-14 11:15:00,62.59,62.7,62.55,62.7,8600.0,59.3792,59.4836,59.3413,59.4836,8600.0
2011-07-14 11:20:00,62.69,62.7,62.61,62.63,8600.0,59.4741,59.4836,59.3982,59.4172,8600.0
2011-07-14 11:25:00,62.62,62.66,62.62,62.64,9800.0,59.4077,59.4456,59.4077,59.4267,9800.0
2011-07-14 11:30:00,62.63,62.65,62.52,62.55,27600.0,59.4172,59.4361,59.3128,59.3413,27600.0
2011-07-14 11:35:00,62.57,62.57,62.5,62.53,33100.0,59.3602,59.3602,59.2938,59.3223,33100.0
2011-07-14 11:40:00,62.53,62.58,62.53,62.56,19400.0,59.3223,59.3697,59.3223,59.3508,19400.0
2011-07-14 11:45:00,62.58,62.68,62.53,62.67,26200.0,59.3697,59.4646,59.3223,59.4551,26200.0
2011-07-14 11:50:00,62.67,62.71,62.64,62.66,27300.0,59.4551,59.4931,59.4267,59.4456,27300.0
2011-07-14 11:55:00,62.65,62.72,62.63,62.69,11300.0,59.4361,59.5025,59.4172,59.4741,11300.0
2011-07-14 12:00:00,62.68,62.68,62.63,62.65,26100.0,59.4646,59.4646,59.4172,59.4361,26100.0
2011-07-14 12:05:00,62.66,62.71,62.65,62.66,12700.0,59.4456,59.4931,59.4361,59.4456,12700.0
2011-07-14 12:10:00,62.67,62.7,62.63,62.7,22500.0,59.4551,59.4836,59.4172,59.4836,22500.0
2011-07-14 12:15:00,62.69,62.7,62.52,62.52,22500.0,59.4741,59.4836,59.3128,59.3128,22500.0
2011-07-14 12:20:00,62.52,62.54,62.48,62.49,49800.0,59.3128,59.3318,59.2749,59.2843,49800.0
2011-07-14 12:25:00,62.48,62.6,62.46,62.58,12800.0,59.2749,59.3887,59.2559,59.3697,12800.0
2011-07-14 12:30:00,62.59,62.59,62.51,62.57,7400.0,59.3792,59.3792,59.3033,59.3602,7400.0
2011-07-14 12:35:00,62.57,62.59,62.54,62.56,9400.0,59.3602,59.3792,59.3318,59.3508,9400.0
2011-07-14 12:40:00,62.57,62.63,62.57,62.61,6100.0,59.3602,59.4172,59.3602,59.3982,6100.0
2011-07-14 12:45:00,62.61,62.61,62.48,62.49,7200.0,59.3982,59.3982,59.2749,59.2843,7200.0
2011-07-14 12:50:00,62.51,62.51,62.34,62.34,11300.0,59.3033,59.3033,59.142,59.142,11300.0
2011-07-14 12:55:00,62.34,62.36,62.28,62.29,7600.0,59.142,59.161,59.0851,59.0946,7600.0
2011-07-14 13:00:00,62.29,62.31,62.17,62.17,10900.0,59.0946,59.1136,58.9808,58.9808,10900.0
2011-07-14 13:05:00,62.18,62.32,62.18,62.3,18000.0,58.9902,59.1231,58.9902,59.1041,18000.0
2011-07-14 13:10:00,62.3,62.31,62.13,62.14,12500.0,59.1041,59.1136,58.9428,58.9523,12500.0
2011-07-14 13:15:00,62.16,62.18,61.98,61.98,20500.0,58.9713,58.9902,58.8005,58.8005,20500.0
2011-07-14 13:20:00,61.98,62.07,61.93,62.05,22200.0,58.8005,58.8859,58.7531,58.8669,22200.0
2011-07-14 13:25:00,62.06,62.17,61.99,62.17,19500.0,58.8764,58.9808,58.81,58.9808,19500.0
2011-07-14 13:30:00,62.18,62.44,62.14,62.44,122100.0,58.9902,59.2369,58.9523,59.2369,122100.0
2011-07-14 13:35:00,62.43,62.47,62.33,62.38,28600.0,59.2274,59.2654,59.1326,59.18,28600.0
2011-07-14 13:40:00,62.37,62.47,62.36,62.43,12100.0,59.1705,59.2654,59.161,59.2274,12100.0
2011-07-14 13:45:00,62.43,62.43,62.25,62.31,10900.0,59.2274,59.2274,59.0567,59.1136,10900.0
2011-07-14 13:50:00,62.31,62.31,62.22,62.24,8600.0,59.1136,59.1136,59.0282,59.0472,8600.0
2011-07-14 13:55:00,62.24,62.24,62.19,62.21,34000.0,59.0472,59.0472,58.9997,59.0187,34000.0
2011-07-14 14:00:00,62.22,62.24,62.17,62.18,63600.0,59.0282,59.0472,58.9808,58.9902,63600.0
2011-07-14 14:05:00,62.19,62.19,62.13,62.15,21000.0,58.9997,58.9997,58.9428,58.9618,21000.0
2011-07-14 14:10:00,62.15,62.24,62.13,62.19,51100.0,58.9618,59.0472,58.9428,58.9997,51100.0
2011-07-14 14:15:00,62.19,62.34,62.19,62.23,22100.0,58.9997,59.142,58.9997,59.0377,22100.0
2011-07-14 14:20:00,62.24,62.29,62.22,62.28,21500.0,59.0472,59.0946,59.0282,59.0851,21500.0
2011-07-14 14:25:00,62.27,62.34,62.26,62.33,46700.0,59.0756,59.142,59.0661,59.1326,46700.0
2011-07-14 14:30:00,62.32,62.36,62.31,62.31,12800.0,59.1231,59.161,59.1136,59.1136,12800.0
2011-07-14 14:35:00,62.32,62.36,62.28,62.31,23800.0,59.1231,59.161,59.0851,59.1136,23800.0
2011-07-14 14:40:00,62.31,62.42,62.31,62.42,10300.0,59.1136,59.2179,59.1136,59.2179,10300.0
2011-07-14 14:45:00,62.42,62.42,62.35,62.41,44200.0,59.2179,59.2179,59.1515,59.2085,44200.0
2011-07-14 14:50:00,62.41,62.51,62.36,62.38,167800.0,59.2085,59.3033,59.161,59.18,167800.0
2011-07-14 14:55:00,62.36,62.37,62.29,62.36,52800.0,59.161,59.1705,59.0946,59.161,52800.0
2011-07-14 15:00:00,62.36,62.44,62.35,62.42,18000.0,59.161,59.2369,59.1515,59.2179,18000.0
2011-07-14 15:05:00,62.41,62.41,62.22,62.27,30700.0,59.2085,59.2085,59.0282,59.0756,30700.0
2011-07-14 15:10:00,62.27,62.42,62.22,62.41,54400.0,59.0756,59.2179,59.0282,59.2085,54400.0
2011-07-14 15:15:00,62.41,62.45,62.33,62.44,17000.0,59.2085,59.2464,59.1326,59.2369,17000.0
2011-07-14 15:20:00,62.44,62.55,62.44,62.51,61700.0,59.2369,59.3413,59.2369,59.3033,61700.0
2011-07-14 15:25:00,62.5,62.51,62.44,62.49,25100.0,59.2938,59.3033,59.2369,59.2843,25100.0
2011-07-14 15:30:00,62.48,62.48,62.39,62.42,40100.0,59.2749,59.2749,59.1895,59.2179,40100.0
2011-07-14 15:35:00,62.41,62.54,62.41,62.5,59100.0,59.2085,59.3318,59.2085,59.2938,59100.0
2011-07-14 15:40:00,62.5,62.5,62.36,62.39,64600.0,59.2938,59.2938,59.161,59.1895,64600.0
2011-07-14 15:45:00,62.38,62.41,62.3,62.39,44800.0,59.18,59.2085,59.1041,59.1895,44800.0
2011-07-14 15:50:00,62.39,62.4,62.28,62.37,145300.0,59.1895,59.199,59.0851,59.1705,145300.0
2011-07-14 15:55:00,62.36,62.44,62.34,62.35,148900.0,59.161,59.2369,59.142,59.1515,148900.0
2011-07-15 09:30:00,62.55,62.78,62.55,62.72,265300.0,59.3413,59.5595,59.3413,59.5025,265300.0
2011-07-15 09:35:00,62.74,62.88,62.68,62.72,39300.0,59.5215,59.6543,59.4646,59.5025,39300.0
2011-07-15 09:40:00,62.72,62.93,62.72,62.88,64100.0,59.5025,59.7018,59.5025,59.6543,64100.0
2011-07-15 09:45:00,62.87,62.96,62.87,62.95,41400.0,59.6449,59.7302,59.6449,59.7207,41400.0
2011-07-15 09:50:00,62.93,63.04,62.82,62.82,137600.0,59.7018,59.8061,59.5974,59.5974,137600.0
2011-07-15 09:55:00,62.81,62.9,62.59,62.73,23200.0,59.5879,59.6733,59.3792,59.512,23200.0
2011-07-15 10:00:00,62.73,62.94,62.73,62.79,38500.0,59.512,59.7113,59.512,59.569,38500.0
2011-07-15 10:05:00,62.79,62.88,62.73,62.74,57100.0,59.569,59.6543,59.512,59.5215,57100.0
2011-07-15 10:10:00,62.73,62.75,62.64,62.69,46700.0,59.512,59.531,59.4267,59.4741,46700.0
2011-07-15 10:15:00,62.67,62.69,62.55,62.66,64100.0,59.4551,59.4741,59.3413,59.4456,64100.0
2011-07-15 10:20:00,62.65,62.71,62.63,62.69,86100.0,59.4361,59.4931,59.4172,59.4741,86100.0
2011-07-15 10:25:00,62.69,62.7,62.55,62.64,27600.0,59.4741,59.4836,59.3413,59.4267,27600.0
2011-07-15 10:30:00,62.64,62.71,62.62,62.65,40500.0,59.4267,59.4931,59.4077,59.4361,40500.0
2011-07-15 10:35:00,62.64,62.69,62.62,62.65,23700.0,59.4267,59.4741,59.4077,59.4361,23700.0
2011-07-15 10:40:00,62.63,62.78,62.63,62.78,20700.0,59.4172,59.5595,59.4172,59.5595,20700.0
2011-07-15 10:45:00,62.78,62.79,62.67,62.69,10300.0,59.5595,59.569,59.4551,59.4741,10300.0
2011-07-15 10:50:00,62.66,62.71,62.66,62.7,13100.0,59.4456,59.4931,59.4456,59.4836,13100.0
2011-07-15 10:55:00,62.69,62.71,62.63,62.68,37700.0,59.4741,59.4931,59.4172,59.4646,37700.0
2011-07-15 11:00:00,62.68,62.71,62.62,62.68,37000.0,59.4646,59.4931,59.4077,59.4646,37000.0
2011-07-15 11:05:00,62.68,62.73,62.65,62.67,10000.0,59.4646,59.512,59.4361,59.4551,10000.0
2011-07-15 11:10:00,62.67,62.78,62.66,62.76,11300.0,59.4551,59.5595,59.4456,59.5405,11300.0
2011-07-15 11:15:00,62.75,62.81,62.74,62.76,15500.0,59.531,59.5879,59.5215,59.5405,15500.0
2011-07-15 11:20:00,62.77,62.82,62.76,62.82,16700.0,59.55,59.5974,59.5405,59.5974,16700.0
2011-07-15 11:25:00,62.83,62.83,62.77,62.81,14300.0,59.6069,59.6069,59.55,59.5879,14300.0
2011-07-15 11:30:00,62.8,62.81,62.74,62.78,13400.0,59.5784,59.5879,59.5215,59.5595,13400.0
2011-07-15 11:35:00,62.77,62.9,62.77,62.89,19800.0,59.55,59.6733,59.55,59.6638,19800.0
2011-07-15 11:40:00,62.89,62.91,62.85,62.86,28200.0,59.6638,59.6828,59.6259,59.6354,28200.0
2011-07-15 11:45:00,62.84,62.89,62.81,62.88,17400.0,59.6164,59.6638,59.5879,59.6543,17400.0
2011-07-15 11:50:00,62.9,62.99,62.89,62.95,30100.0,59.6733,59.7587,59.6638,59.7207,30100.0
2011-07-15 11:55:00,62.95,62.97,62.9,62.95,15600.0,59.7207,59.7397,59.6733,59.7207,15600.0
2011-07-15 12:00:00,62.94,63.3,62.93,63.3,118300.0,59.7113,60.0528,59.7018,60.0528,118300.0
2011-07-15 12:05:00,63.3,63.36,63.28,63.32,32900.0,60.0528,60.1097,60.0338,60.0718,32900.0
2011-07-15 12:10:00,63.31,63.32,63.25,63.3,26900.0,60.0623,60.0718,60.0054,60.0528,26900.0
2011-07-15 12:15:00,63.29,63.29,63.06,63.06,13000.0,60.0433,60.0433,59.8251,59.8251,13000.0
2011-07-15 12:20:00,63.06,63.11,63.03,63.04,21200.0,59.8251,59.8725,59.7966,59.8061,21200.0
2011-07-15 12:25:00,63.05,63.09,63.04,63.07,6000.0,59.8156,59.8536,59.8061,59.8346,6000.0
2011-07-15 12:30:00,63.09,63.13,63.02,63.05,10500.0,59.8536,59.8915,59.7872,59.8156,10500.0
2011-07-15 12:35:00,63.05,63.05,63.01,63.01,9800.0,59.8156,59.8156,59.7777,59.7777,9800.0
2011-07-15 12:40:00,63.01,63.01,62.81,62.81,9700.0,59.7777,59.7777,59.5879,59.5879,9700.0
2011-07-15 12:45:00,62.82,62.83,62.76,62.82,8200.0,59.5974,59.6069,59.5405,59.5974,8200.0
2011-07-15 12:50:00,62.82,62.84,62.79,62.83,4200.0,59.5974,59.6164,59.569,59.6069,4200.0
2011-07-15 12:55:00,62.79,62.87,62.78,62.78,9200.0,59.569,59.6449,59.5595,59.5595,9200.0
2011-07-15 13:00:00,62.78,62.78,62.72,62.77,20300.0,59.5595,59.5595,59.5025,59.55,20300.0
2011-07-15 13:05:00,62.78,62.85,62.77,62.85,11300.0,59.5595,59.6259,59.55,59.6259,11300.0
2011-07-15 13:10:00,62.85,62.86,62.78,62.81,17000.0,59.6259,59.6354,59.5595,59.5879,17000.0
2011-07-15 13:15:00,62.81,62.9,62.8,62.9,21300.0,59.5879,59.6733,59.5784,59.6733,21300.0
2011-07-15 13:20:00,62.89,62.9,62.84,62.87,10300.0,59.6638,59.6733,59.6164,59.6449,10300.0
2011-07-15 13:25:00,62.87,63.0,62.86,62.96,21500.0,59.6449,59.7682,59.6354,59.7302,21500.0
2011-07-15 13:30:00,62.96,63.03,62.96,63.02,20900.0,59.7302,59.7966,59.7302,59.7872,20900.0
2011-07-15 13:35:00,63.02,63.03,63.01,63.01,7700.0,59.7872,59.7966,59.7777,59.7777,7700.0
2011-07-15 13:40:00,62.99,62.99,62.95,62.96,17700.0,59.7587,59.7587,59.7207,59.7302,17700.0
2011-07-15 13:45:00,62.96,63.01,62.92,63.01,21000.0,59.7302,59.7777,59.6923,59.7777,21000.0
2011-07-15 13:50:00,62.99,63.06,62.97,63.03,12600.0,59.7587,59.8251,59.7397,59.7966,12600.0
2011-07-15 13:55:00,63.03,63.03,62.99,63.01,42000.0,59.7966,59.7966,59.7587,59.7777,42000.0
2011-07-15 14:00:00,63.0,63.05,63.0,63.05,48700.0,59.7682,59.8156,59.7682,59.8156,48700.0
2011-07-15 14:05:00,63.03,63.15,63.03,63.15,42400.0,59.7966,59.9105,59.7966,59.9105,42400.0
2011-07-15 14:10:00,63.14,63.15,63.03,63.03,31200.0,59.901,59.9105,59.7966,59.7966,31200.0
2011-07-15 14:15:00,63.03,63.11,63.0,63.05,19900.0,59.7966,59.8725,59.7682,59.8156,19900.0
2011-07-15 14:20:00,63.03,63.04,62.95,63.0,19900.0,59.7966,59.8061,59.7207,59.7682,19900.0
2011-07-15 14:25:00,63.0,63.06,62.97,62.98,55800.0,59.7682,59.8251,59.7397,59.7492,55800.0
2011-07-15 14:30:00,62.98,63.02,62.94,62.95,31600.0,59.7492,59.7872,59.7113,59.7207,31600.0
2011-07-15 14:35:00,62.94,63.0,62.93,63.0,19600.0,59.7113,59.7682,59.7018,59.7682,19600.0
2011-07-15 14:40:00,63.0,63.03,62.98,63.0,43700.0,59.7682,59.7966,59.7492,59.7682,43700.0
2011-07-15 14:45:00,63.01,63.1,63.01,63.01,21100.0,59.7777,59.8631,59.7777,59.7777,21100.0
2011-07-15 14:50:00,63.01,63.02,62.96,62.97,17900.0,59.7777,59.7872,59.7302,59.7397,17900.0
2011-07-15 14:55:00,62.97,62.99,62.93,62.95,23500.0,59.7397,59.7587,59.7018,59.7207,23500.0
2011-07-15 15:00:00,62.95,63.05,62.95,63.02,38100.0,59.7207,59.8156,59.7207,59.7872,38100.0
2011-07-15 15:05:00,63.01,63.14,62.99,63.1,39500.0,59.7777,59.901,59.7587,59.8631,39500.0
2011-07-15 15:10:00,63.11,63.16,63.04,63.09,14300.0,59.8725,59.92,59.8061,59.8536,14300.0
2011-07-15 15:15:00,63.09,63.11,63.01,63.06,17900.0,59.8536,59.8725,59.7777,59.8251,17900.0
2011-07-15 15:20:00,63.07,63.21,63.06,63.16,51700.0,59.8346,59.9674,59.8251,59.92,51700.0
2011-07-15 15:25:00,63.17,63.31,63.16,63.28,40700.0,59.9295,60.0623,59.92,60.0338,40700.0
2011-07-15 15:30:00,63.28,63.34,63.19,63.19,32200.0,60.0338,60.0907,59.9484,59.9484,32200.0
2011-07-15 15:35:00,63.18,63.2,63.12,63.14,25100.0,59.939,59.9579,59.882,59.901,25100.0
2011-07-15 15:40:00,63.15,63.17,63.1,63.17,36900.0,59.9105,59.9295,59.8631,59.9295,36900.0
2011-07-15 15:45:00,63.17,63.22,63.1,63.2,73000.0,59.9295,59.9769,59.8631,59.9579,73000.0
2011-07-15 15:50:00,63.2,63.26,63.19,63.25,39900.0,59.9579,60.0148,59.9484,60.0054,39900.0
2011-07-15 15:55:00,63.25,63.27,63.19,63.24,100700.0,60.0054,60.0243,59.9484,59.9959,100700.0
2011-07-18 09:30:00,62.85,63.18,62.68,63.18,27700.0,59.6259,59.939,59.4646,59.939,27700.0
2011-07-18 09:35:00,63.15,63.38,63.14,63.38,21700.0,59.9105,60.1287,59.901,60.1287,21700.0
2011-07-18 09:40:00,63.38,63.45,63.24,63.24,15100.0,60.1287,60.1951,59.9959,59.9959,15100.0
2011-07-18 09:45:00,63.24,63.32,63.21,63.24,24800.0,59.9959,60.0718,59.9674,59.9959,24800.0
2011-07-18 09:50:00,63.22,63.25,63.1,63.12,25500.0,59.9769,60.0054,59.8631,59.882,25500.0
2011-07-18 09:55:00,63.11,63.14,63.02,63.12,30800.0,59.8725,59.901,59.7872,59.882,30800.0
2011-07-18 10:00:00,63.11,63.17,63.02,63.1,115800.0,59.8725,59.9295,59.7872,59.8631,115800.0
2011-07-18 10:05:00,63.09,63.11,62.85,62.88,28300.0,59.8536,59.8725,59.6259,59.6543,28300.0
2011-07-18 10:10:00,62.87,62.88,62.77,62.78,13800.0,59.6449,59.6543,59.55,59.5595,13800.0
2011-07-18 10:15:00,62.78,62.8,62.71,62.77,38900.0,59.5595,59.5784,59.4931,59.55,38900.0
2011-07-18 10:20:00,62.77,62.8,62.72,62.75,15000.0,59.55,59.5784,59.5025,59.531,15000.0
2011-07-18 10:25:00,62.75,62.79,62.7,62.74,38500.0,59.531,59.569,59.4836,59.5215,38500.0
2011-07-18 10:30:00,62.74,62.75,62.46,62.46,17700.0,59.5215,59.531,59.2559,59.2559,17700.0
2011-07-18 10:35:00,62.44,62.56,62.4,62.4,28200.0,59.2369,59.3508,59.199,59.199,28200.0
2011-07-18 10:40:00,62.41,62.54,62.37,62.5,18700.0,59.2085,59.3318,59.1705,59.2938,18700.0
2011-07-18 10:45:00,62.51,62.51,62.25,62.26,23500.0,59.3033,59.3033,59.0567,59.0661,23500.0
2011-07-18 10:50:00,62.26,62.35,62.19,62.21,33300.0,59.0661,59.1515,58.9997,59.0187,33300.0
2011-07-18 10:55:00,62.19,62.33,62.16,62.29,20300.0,58.9997,59.1326,58.9713,59.0946,20300.0
2011-07-18 11:00:00,62.29,62.35,62.23,62.24,8200.0,59.0946,59.1515,59.0377,59.0472,8200.0
2011-07-18 11:05:00,62.23,62.28,62.14,62.15,23700.0,59.0377,59.0851,58.9523,58.9618,23700.0
2011-07-18 11:10:00,62.15,62.16,62.07,62.13,10100.0,58.9618,58.9713,58.8859,58.9428,10100.0
2011-07-18 11:15:00,62.14,62.17,62.12,62.15,14200.0,58.9523,58.9808,58.9333,58.9618,14200.0
2011-07-18 11:20:00,62.15,62.21,62.15,62.2,6500.0,58.9618,59.0187,58.9618,59.0092,6500.0
2011-07-18 11:25:00,62.2,62.3,62.19,62.22,23100.0,59.0092,59.1041,58.9997,59.0282,23100.0
2011-07-18 11:30:00,62.2,62.26,62.12,62.13,28000.0,59.0092,59.0661,58.9333,58.9428,28000.0
2011-07-18 11:35:00,62.12,62.13,62.0,62.12,22000.0,58.9333,58.9428,58.8195,58.9333,22000.0
2011-07-18 11:40:00,62.13,62.13,62.02,62.02,14600.0,58.9428,58.9428,58.8385,58.8385,14600.0
2011-07-18 11:45:00,62.02,62.1,62.01,62.05,12700.0,58.8385,58.9144,58.829,58.8669,12700.0
2011-07-18 11:50:00,62.05,62.05,61.99,62.0,27700.0,58.8669,58.8669,58.81,58.8195,27700.0
2011-07-18 11:55:00,61.99,62.03,61.94,61.98,12600.0,58.81,58.8479,58.7626,58.8005,12600.0
2011-07-18 12:00:00,61.99,62.03,61.96,61.96,16300.0,58.81,58.8479,58.7815,58.7815,16300.0
2011-07-18 12:05:00,61.96,61.97,61.87,61.96,11300.0,58.7815,58.791,58.6962,58.7815,11300.0
2011-07-18 12:10:00,61.97,62.11,61.97,62.1,6800.0,58.791,58.9238,58.791,58.9144,6800.0
2011-07-18 12:15:00,62.09,62.13,62.09,62.12,4900.0,58.9049,58.9428,58.9049,58.9333,4900.0
2011-07-18 12:20:00,62.11,62.15,62.06,62.15,10800.0,58.9238,58.9618,58.8764,58.9618,10800.0
2011-07-18 12:25:00,62.15,62.18,62.09,62.09,11500.0,58.9618,58.9902,58.9049,58.9049,11500.0
2011-07-18 12:30:00,62.1,62.12,62.09,62.1,9300.0,58.9144,58.9333,58.9049,58.9144,9300.0
2011-07-18 12:35:00,62.1,62.21,62.1,62.2,6300.0,58.9144,59.0187,58.9144,59.0092,6300.0
2011-07-18 12:40:00,62.2,62.23,62.15,62.18,9600.0,59.0092,59.0377,58.9618,58.9902,9600.0
2011-07-18 12:45:00,62.19,62.19,62.1,62.12,11500.0,58.9997,58.9997,58.9144,58.9333,11500.0
2011-07-18 12:50:00,62.12,62.13,62.06,62.06,6600.0,58.9333,58.9428,58.8764,58.8764,6600.0
2011-07-18 12:55:00,62.07,62.15,62.06,62.15,30800.0,58.8859,58.9618,58.8764,58.9618,30800.0
2011-07-18 13:00:00,62.15,62.15,62.05,62.05,8300.0,58.9618,58.9618,58.8669,58.8669,8300.0
2011-07-18 13:05:00,62.06,62.16,62.05,62.13,9700.0,58.8764,58.9713,58.8669,58.9428,9700.0
2011-07-18 13:10:00,62.14,62.18,62.12,62.16,8700.0,58.9523,58.9902,58.9333,58.9713,8700.0
2011-07-18 13:15:00,62.15,62.15,62.05,62.07,7300.0,58.9618,58.9618,58.8669,58.8859,7300.0
2011-07-18 13:20:00,62.07,62.13,62.07,62.09,8800.0,58.8859,58.9428,58.8859,58.9049,8800.0
2011-07-18 13:25:00,62.08,62.21,62.07,62.21,10500.0,58.8954,59.0187,58.8859,59.0187,10500.0
2011-07-18 13:30:00,62.21,62.25,62.19,62.25,18100.0,59.0187,59.0567,58.9997,59.0567,18100.0
2011-07-18 13:35:00,62.25,62.26,62.2,62.25,13400.0,59.0567,59.0661,59.0092,59.0567,13400.0
2011-07-18 13:40:00,62.25,62.25,62.21,62.22,2300.0,59.0567,59.0567,59.0187,59.0282,2300.0
2011-07-18 13:45:00,62.22,62.24,62.19,62.22,11600.0,59.0282,59.0472,58.9997,59.0282,11600.0
2011-07-18 13:50:00,62.24,62.31,62.21,62.28,9000.0,59.0472,59.1136,59.0187,59.0851,9000.0
2011-07-18 13:55:00,62.3,62.35,62.28,62.33,8600.0,59.1041,59.1515,59.0851,59.1326,8600.0
2011-07-18 14:00:00,62.33,62.33,62.26,62.28,12900.0,59.1326,59.1326,59.0661,59.0851,12900.0
2011-07-18 14:05:00,62.27,62.3,62.26,62.3,8100.0,59.0756,59.1041,59.0661,59.1041,8100.0
2011-07-18 14:10:00,62.32,62.36,62.3,62.32,9700.0,59.1231,59.161,59.1041,59.1231,9700.0
2011-07-18 14:15:00,62.33,62.37,62.32,62.34,9400.0,59.1326,59.1705,59.1231,59.142,9400.0
2011-07-18 14:20:00,62.36,62.38,62.28,62.29,9700.0,59.161,59.18,59.0851,59.0946,9700.0
2011-07-18 14:25:00,62.3,62.31,62.24,62.24,6800.0,59.1041,59.1136,59.0472,59.0472,6800.0
2011-07-18 14:30:00,62.24,62.24,62.12,62.13,13300.0,59.0472,59.0472,58.9333,58.9428,13300.0
2011-07-18 14:35:00,62.13,62.26,62.13,62.26,12800.0,58.9428,59.0661,58.9428,59.0661,12800.0
2011-07-18 14:40:00,62.25,62.33,62.23,62.3,8600.0,59.0567,59.1326,59.0377,59.1041,8600.0
2011-07-18 14:45:00,62.3,62.3,62.26,62.26,7100.0,59.1041,59.1041,59.0661,59.0661,7100.0
2011-07-18 14:50:00,62.26,62.32,62.25,62.3,21800.0,59.0661,59.1231,59.0567,59.1041,21800.0
2011-07-18 14:55:00,62.32,62.42,62.3,62.4,16400.0,59.1231,59.2179,59.1041,59.199,16400.0
2011-07-18 15:00:00,62.41,62.5,62.41,62.5,19100.0,59.2085,59.2938,59.2085,59.2938,19100.0
2011-07-18 15:05:00,62.5,62.5,62.39,62.4,32100.0,59.2938,59.2938,59.1895,59.199,32100.0
2011-07-18 15:10:00,62.41,62.41,62.33,62.34,14200.0,59.2085,59.2085,59.1326,59.142,14200.0
2011-07-18 15:15:00,62.33,62.43,62.32,62.37,13200.0,59.1326,59.2274,59.1231,59.1705,13200.0
2011-07-18 15:20:00,62.36,62.39,62.29,62.36,22800.0,59.161,59.1895,59.0946,59.161,22800.0
2011-07-18 15:25:00,62.36,62.42,62.33,62.42,31000.0,59.161,59.2179,59.1326,59.2179,31000.0
2011-07-18 15:30:00,62.42,62.47,62.38,62.38,24900.0,59.2179,59.2654,59.18,59.18,24900.0
2011-07-18 15:35:00,62.39,62.52,62.36,62.52,32200.0,59.1895,59.3128,59.161,59.3128,32200.0
2011-07-18 15:40:00,62.51,62.53,62.43,62.43,24100.0,59.3033,59.3223,59.2274,59.2274,24100.0
2011-07-18 15:45:00,62.43,62.51,62.42,62.47,49200.0,59.2274,59.3033,59.2179,59.2654,49200.0
2011-07-18 15:50:00,62.48,62.55,62.46,62.54,34600.0,59.2749,59.3413,59.2559,59.3318,34600.0
2011-07-18 15:55:00,62.54,62.55,62.48,62.54,49200.0,59.3318,59.3413,59.2749,59.3318,49200.0
2011-07-19 09:30:00,62.82,62.93,62.76,62.8,60200.0,59.5974,59.7018,59.5405,59.5784,60200.0
2011-07-19 09:35:00,62.81,62.99,62.8,62.83,80200.0,59.5879,59.7587,59.5784,59.6069,80200.0
2011-07-19 09:40:00,62.86,62.97,62.82,62.9,147100.0,59.6354,59.7397,59.5974,59.6733,147100.0
2011-07-19 09:45:00,62.91,62.95,62.86,62.89,56100.0,59.6828,59.7207,59.6354,59.6638,56100.0
2011-07-19 09:50:00,62.9,63.04,62.86,63.0,105900.0,59.6733,59.8061,59.6354,59.7682,105900.0
2011-07-19 09:55:00,63.0,63.0,62.85,62.99,104200.0,59.7682,59.7682,59.6259,59.7587,104200.0
2011-07-19 10:00:00,63.0,63.0,62.97,63.0,84200.0,59.7682,59.7682,59.7397,59.7682,84200.0
2011-07-19 10:05:00,63.0,63.02,62.95,63.02,65000.0,59.7682,59.7872,59.7207,59.7872,65000.0
2011-07-19 10:10:00,63.02,63.07,63.0,63.07,12000.0,59.7872,59.8346,59.7682,59.8346,12000.0
2011-07-19 10:15:00,63.06,63.22,63.06,63.2,15000.0,59.8251,59.9769,59.8251,59.9579,15000.0
2011-07-19 10:20:00,63.19,63.2,63.14,63.15,66400.0,59.9484,59.9579,59.901,59.9105,66400.0
2011-07-19 10:25:00,63.16,63.17,62.99,63.02,21000.0,59.92,59.9295,59.7587,59.7872,21000.0
2011-07-19 10:30:00,63.03,63.11,63.01,63.03,24400.0,59.7966,59.8725,59.7777,59.7966,24400.0
2011-07-19 10:35:00,63.03,63.21,63.03,63.2,65400.0,59.7966,59.9674,59.7966,59.9579,65400.0
2011-07-19 10:40:00,63.2,63.25,63.2,63.22,22300.0,59.9579,60.0054,59.9579,59.9769,22300.0
2011-07-19 10:45:00,63.22,63.28,63.18,63.25,11600.0,59.9769,60.0338,59.939,60.0054,11600.0
2011-07-19 10:50:00,63.24,63.39,63.24,63.37,30300.0,59.9959,60.1382,59.9959,60.1192,30300.0
2011-07-19 10:55:00,63.37,63.38,63.2,63.21,41900.0,60.1192,60.1287,59.9579,59.9674,41900.0
2011-07-19 11:00:00,63.2,63.22,63.1,63.2,14700.0,59.9579,59.9769,59.8631,59.9579,14700.0
2011-07-19 11:05:00,63.22,63.26,63.18,63.22,13100.0,59.9769,60.0148,59.939,59.9769,13100.0
2011-07-19 11:10:00,63.21,63.25,63.17,63.24,5800.0,59.9674,60.0054,59.9295,59.9959,5800.0
2011-07-19 11:15:00,63.24,63.26,63.2,63.22,11500.0,59.9959,60.0148,59.9579,59.9769,11500.0
2011-07-19 11:20:00,63.23,63.23,63.16,63.21,6400.0,59.9864,59.9864,59.92,59.9674,6400.0
2011-07-19 11:25:00,63.21,63.3,63.21,63.29,33500.0,59.9674,60.0528,59.9674,60.0433,33500.0
2011-07-19 11:30:00,63.29,63.3,63.22,63.27,27000.0,60.0433,60.0528,59.9769,60.0243,27000.0
2011-07-19 11:35:00,63.27,63.28,63.15,63.16,10600.0,60.0243,60.0338,59.9105,59.92,10600.0
2011-07-19 11:40:00,63.16,63.23,63.12,63.23,65900.0,59.92,59.9864,59.882,59.9864,65900.0
2011-07-19 11:45:00,63.22,63.24,63.19,63.24,9000.0,59.9769,59.9959,59.9484,59.9959,9000.0
2011-07-19 11:50:00,63.23,63.26,63.23,63.26,34800.0,59.9864,60.0148,59.9864,60.0148,34800.0
2011-07-19 11:55:00,63.27,63.3,63.23,63.3,8900.0,60.0243,60.0528,59.9864,60.0528,8900.0
2011-07-19 12:00:00,63.29,63.39,63.24,63.39,26300.0,60.0433,60.1382,59.9959,60.1382,26300.0
2011-07-19 12:05:00,63.39,63.44,63.37,63.42,12900.0,60.1382,60.1856,60.1192,60.1666,12900.0
2011-07-19 12:10:00,63.43,63.47,63.42,63.47,7000.0,60.1761,60.2141,60.1666,60.2141,7000.0
2011-07-19 12:15:00,63.47,63.52,63.42,63.46,12900.0,60.2141,60.2615,60.1666,60.2046,12900.0
2011-07-19 12:20:00,63.46,63.46,63.39,63.41,16800.0,60.2046,60.2046,60.1382,60.1572,16800.0
2011-07-19 12:25:00,63.41,63.43,63.4,63.41,10900.0,60.1572,60.1761,60.1477,60.1572,10900.0
2011-07-19 12:30:00,63.42,63.49,63.39,63.49,31500.0,60.1666,60.233,60.1382,60.233,31500.0
2011-07-19 12:35:00,63.48,63.49,63.4,63.4,22300.0,60.2236,60.233,60.1477,60.1477,22300.0
2011-07-19 12:40:00,63.4,63.4,63.28,63.33,13300.0,60.1477,60.1477,60.0338,60.0813,13300.0
2011-07-19 12:45:00,63.33,63.41,63.29,63.4,9200.0,60.0813,60.1572,60.0433,60.1477,9200.0
2011-07-19 12:50:00,63.39,63.44,63.39,63.43,7400.0,60.1382,60.1856,60.1382,60.1761,7400.0
2011-07-19 12:55:00,63.43,63.43,63.39,63.41,4500.0,60.1761,60.1761,60.1382,60.1572,4500.0
2011-07-19 13:00:00,63.42,63.42,63.35,63.35,7900.0,60.1666,60.1666,60.1002,60.1002,7900.0
2011-07-19 13:05:00,63.35,63.35,63.34,63.34,4700.0,60.1002,60.1002,60.0907,60.0907,4700.0
2011-07-19 13:10:00,63.34,63.34,63.26,63.31,12400.0,60.0907,60.0907,60.0148,60.0623,12400.0
2011-07-19 13:15:00,63.32,63.38,63.3,63.38,11800.0,60.0718,60.1287,60.0528,60.1287,11800.0
2011-07-19 13:20:00,63.38,63.38,63.31,63.34,38800.0,60.1287,60.1287,60.0623,60.0907,38800.0
2011-07-19 13:25:00,63.34,63.39,63.33,63.36,45700.0,60.0907,60.1382,60.0813,60.1097,45700.0
2011-07-19 13:30:00,63.36,63.46,63.34,63.38,18500.0,60.1097,60.2046,60.0907,60.1287,18500.0
2011-07-19 13:35:00,63.37,63.47,63.33,63.39,54900.0,60.1192,60.2141,60.0813,60.1382,54900.0
2011-07-19 13:40:00,63.39,63.55,63.34,63.54,48200.0,60.1382,60.29,60.0907,60.2805,48200.0
2011-07-19 13:45:00,63.54,63.54,63.45,63.45,19200.0,60.2805,60.2805,60.1951,60.1951,19200.0
2011-07-19 13:50:00,63.46,63.56,63.45,63.54,59600.0,60.2046,60.2995,60.1951,60.2805,59600.0
2011-07-19 13:55:00,63.56,63.58,63.53,63.53,11800.0,60.2995,60.3184,60.271,60.271,11800.0
2011-07-19 14:00:00,63.53,63.54,63.45,63.49,9400.0,60.271,60.2805,60.1951,60.233,9400.0
2011-07-19 14:05:00,63.49,63.5,63.47,63.48,17500.0,60.233,60.2425,60.2141,60.2236,17500.0
2011-07-19 14:10:00,63.48,63.5,63.43,63.47,22300.0,60.2236,60.2425,60.1761,60.2141,22300.0
2011-07-19 14:15:00,63.47,63.5,63.42,63.43,23500.0,60.2141,60.2425,60.1666,60.1761,23500.0
2011-07-19 14:20:00,63.41,63.47,63.4,63.47,13700.0,60.1572,60.2141,60.1477,60.2141,13700.0
2011-07-19 14:25:00,63.48,63.56,63.48,63.56,39900.0,60.2236,60.2995,60.2236,60.2995,39900.0
2011-07-19 14:30:00,63.56,63.6,63.54,63.6,17900.0,60.2995,60.3374,60.2805,60.3374,17900.0
2011-07-19 14:35:00,63.6,63.66,63.58,63.66,8400.0,60.3374,60.3943,60.3184,60.3943,8400.0
2011-07-19 14:40:00,63.66,63.67,63.59,63.6,51300.0,60.3943,60.4038,60.3279,60.3374,51300.0
2011-07-19 14:45:00,63.59,63.7,63.57,63.67,55000.0,60.3279,60.4323,60.3089,60.4038,55000.0
2011-07-19 14:50:00,63.66,63.71,63.64,63.65,20900.0,60.3943,60.4418,60.3754,60.3848,20900.0
2011-07-19 14:55:00,63.65,63.67,63.62,63.64,20700.0,60.3848,60.4038,60.3564,60.3754,20700.0
2011-07-19 15:00:00,63.63,63.67,63.63,63.66,58900.0,60.3659,60.4038,60.3659,60.3943,58900.0
2011-07-19 15:05:00,63.67,63.73,63.67,63.67,14100.0,60.4038,60.4607,60.4038,60.4038,14100.0
2011-07-19 15:10:00,63.67,63.74,63.66,63.73,14100.0,60.4038,60.4702,60.3943,60.4607,14100.0
2011-07-19 15:15:00,63.74,63.76,63.64,63.67,10300.0,60.4702,60.4892,60.3754,60.4038,10300.0
2011-07-19 15:20:00,63.66,63.7,63.65,63.69,23700.0,60.3943,60.4323,60.3848,60.4228,23700.0
2011-07-19 15:25:00,63.68,63.69,63.62,63.65,30100.0,60.4133,60.4228,60.3564,60.3848,30100.0
2011-07-19 15:30:00,63.65,63.67,63.6,63.61,113800.0,60.3848,60.4038,60.3374,60.3469,113800.0
2011-07-19 15:35:00,63.61,63.68,63.6,63.66,15100.0,60.3469,60.4133,60.3374,60.3943,15100.0
2011-07-19 15:40:00,63.66,63.66,63.53,63.53,13200.0,60.3943,60.3943,60.271,60.271,13200.0
2011-07-19 15:45:00,63.54,63.6,63.51,63.57,21500.0,60.2805,60.3374,60.252,60.3089,21500.0
2011-07-19 15:50:00,63.57,63.6,63.52,63.52,66000.0,60.3089,60.3374,60.2615,60.2615,66000.0
2011-07-19 15:55:00,63.52,63.59,63.51,63.54,107100.0,60.2615,60.3279,60.252,60.2805,107100.0
2011-07-20 09:30:00,63.63,63.65,63.38,63.45,27200.0,60.3659,60.3848,60.1287,60.1951,27200.0
2011-07-20 09:35:00,63.49,63.49,63.19,63.42,18600.0,60.233,60.233,59.9484,60.1666,18600.0
2011-07-20 09:40:00,63.41,63.42,63.15,63.25,17200.0,60.1572,60.1666,59.9105,60.0054,17200.0
2011-07-20 09:45:00,63.25,63.3,63.16,63.26,26300.0,60.0054,60.0528,59.92,60.0148,26300.0
2011-07-20 09:50:00,63.26,63.34,63.15,63.27,48300.0,60.0148,60.0907,59.9105,60.0243,48300.0
2011-07-20 09:55:00,63.27,63.32,63.2,63.3,20300.0,60.0243,60.0718,59.9579,60.0528,20300.0
2011-07-20 10:00:00,63.29,63.29,63.1,63.11,52100.0,60.0433,60.0433,59.8631,59.8725,52100.0
2011-07-20 10:05:00,63.1,63.13,63.03,63.03,14700.0,59.8631,59.8915,59.7966,59.7966,14700.0
2011-07-20 10:10:00,63.03,63.11,62.95,62.95,32800.0,59.7966,59.8725,59.7207,59.7207,32800.0
2011-07-20 10:15:00,62.94,63.02,62.9,63.0,102600.0,59.7113,59.7872,59.6733,59.7682,102600.0
2011-07-20 10:20:00,63.0,63.01,62.92,62.94,15200.0,59.7682,59.7777,59.6923,59.7113,15200.0
2011-07-20 10:25:00,62.92,62.94,62.88,62.92,71600.0,59.6923,59.7113,59.6543,59.6923,71600.0
2011-07-20 10:30:00,62.92,63.16,62.9,63.15,71700.0,59.6923,59.92,59.6733,59.9105,71700.0
2011-07-20 10:35:00,63.18,63.21,63.08,63.19,76400.0,59.939,59.9674,59.8441,59.9484,76400.0
2011-07-20 10:40:00,63.2,63.38,63.19,63.38,15700.0,59.9579,60.1287,59.9484,60.1287,15700.0
2011-07-20 10:45:00,63.38,63.46,63.38,63.42,28700.0,60.1287,60.2046,60.1287,60.1666,28700.0
2011-07-20 10:50:00,63.39,63.45,63.34,63.36,17400.0,60.1382,60.1951,60.0907,60.1097,17400.0
2011-07-20 10:55:00,63.36,63.54,63.33,63.54,13500.0,60.1097,60.2805,60.0813,60.2805,13500.0
2011-07-20 11:00:00,63.54,63.66,63.53,63.66,22600.0,60.2805,60.3943,60.271,60.3943,22600.0
2011-07-20 11:05:00,63.66,63.77,63.62,63.69,46100.0,60.3943,60.4987,60.3564,60.4228,46100.0
2011-07-20 11:10:00,63.7,63.75,63.62,63.74,33000.0,60.4323,60.4797,60.3564,60.4702,33000.0
2011-07-20 11:15:00,63.74,63.77,63.73,63.74,15100.0,60.4702,60.4987,60.4607,60.4702,15100.0
2011-07-20 11:20:00,63.74,63.83,63.72,63.73,26800.0,60.4702,60.5556,60.4512,60.4607,26800.0
2011-07-20 11:25:00,63.74,63.75,63.72,63.74,28600.0,60.4702,60.4797,60.4512,60.4702,28600.0
2011-07-20 11:30:00,63.74,63.74,63.55,63.66,23100.0,60.4702,60.4702,60.29,60.3943,23100.0
2011-07-20 11:35:00,63.67,63.67,63.6,63.6,11700.0,60.4038,60.4038,60.3374,60.3374,11700.0
2011-07-20 11:40:00,63.6,63.7,63.6,63.67,28200.0,60.3374,60.4323,60.3374,60.4038,28200.0
2011-07-20 11:45:00,63.66,63.69,63.59,63.61,18900.0,60.3943,60.4228,60.3279,60.3469,18900.0
2011-07-20 11:50:00,63.61,63.63,63.6,63.6,11400.0,60.3469,60.3659,60.3374,60.3374,11400.0
2011-07-20 11:55:00,63.6,63.62,63.59,63.6,21000.0,60.3374,60.3564,60.3279,60.3374,21000.0
2011-07-20 12:00:00,63.6,63.62,63.6,63.6,20400.0,60.3374,60.3564,60.3374,60.3374,20400.0
2011-07-20 12:05:00,63.6,63.62,63.59,63.62,11600.0,60.3374,60.3564,60.3279,60.3564,11600.0
2011-07-20 12:10:00,63.62,63.62,63.54,63.56,11100.0,60.3564,60.3564,60.2805,60.2995,11100.0
2011-07-20 12:15:00,63.56,63.56,63.44,63.44,6200.0,60.2995,60.2995,60.1856,60.1856,6200.0
2011-07-20 12:20:00,63.44,63.53,63.42,63.52,14300.0,60.1856,60.271,60.1666,60.2615,14300.0
2011-07-20 12:25:00,63.54,63.55,63.51,63.52,3000.0,60.2805,60.29,60.252,60.2615,3000.0
2011-07-20 12:30:00,63.52,63.52,63.47,63.48,7300.0,60.2615,60.2615,60.2141,60.2236,7300.0
2011-07-20 12:35:00,63.48,63.49,63.47,63.47,4000.0,60.2236,60.233,60.2141,60.2141,4000.0
2011-07-20 12:40:00,63.47,63.48,63.43,63.43,4000.0,60.2141,60.2236,60.1761,60.1761,4000.0
2011-07-20 12:45:00,63.43,63.49,63.43,63.49,12400.0,60.1761,60.233,60.1761,60.233,12400.0
2011-07-20 12:50:00,63.49,63.5,63.48,63.48,12400.0,60.233,60.2425,60.2236,60.2236,12400.0
2011-07-20 12:55:00,63.49,63.49,63.46,63.49,6500.0,60.233,60.233,60.2046,60.233,6500.0
2011-07-20 13:00:00,63.49,63.5,63.47,63.49,9800.0,60.233,60.2425,60.2141,60.233,9800.0
2011-07-20 13:05:00,63.49,63.54,63.47,63.54,33800.0,60.233,60.2805,60.2141,60.2805,33800.0
2011-07-20 13:10:00,63.52,63.53,63.51,63.51,4400.0,60.2615,60.271,60.252,60.252,4400.0
2011-07-20 13:15:00,63.5,63.57,63.5,63.56,2700.0,60.2425,60.3089,60.2425,60.2995,2700.0
2011-07-20 13:20:00,63.57,63.6,63.55,63.6,4200.0,60.3089,60.3374,60.29,60.3374,4200.0
2011-07-20 13:25:00,63.61,63.67,63.61,63.65,5200.0,60.3469,60.4038,60.3469,60.3848,5200.0
2011-07-20 13:30:00,63.64,63.64,63.59,63.62,7800.0,60.3754,60.3754,60.3279,60.3564,7800.0
2011-07-20 13:35:00,63.63,63.65,63.6,63.65,3700.0,60.3659,60.3848,60.3374,60.3848,3700.0
2011-07-20 13:40:00,63.64,63.65,63.57,63.62,19400.0,60.3754,60.3848,60.3089,60.3564,19400.0
2011-07-20 13:45:00,63.62,63.62,63.57,63.62,5300.0,60.3564,60.3564,60.3089,60.3564,5300.0
2011-07-20 13:50:00,63.61,63.62,63.58,63.6,3600.0,60.3469,60.3564,60.3184,60.3374,3600.0
2011-07-20 13:55:00,63.61,63.68,63.61,63.68,7500.0,60.3469,60.4133,60.3469,60.4133,7500.0
2011-07-20 14:00:00,63.67,63.77,63.67,63.76,8800.0,60.4038,60.4987,60.4038,60.4892,8800.0
2011-07-20 14:05:00,63.76,63.76,63.72,63.76,10200.0,60.4892,60.4892,60.4512,60.4892,10200.0
2011-07-20 14:10:00,63.75,63.77,63.73,63.74,11000.0,60.4797,60.4987,60.4607,60.4702,11000.0
2011-07-20 14:15:00,63.75,63.77,63.73,63.74,5700.0,60.4797,60.4987,60.4607,60.4702,5700.0
2011-07-20 14:20:00,63.76,63.76,63.72,63.73,5200.0,60.4892,60.4892,60.4512,60.4607,5200.0
2011-07-20 14:25:00,63.74,63.82,63.74,63.81,6500.0,60.4702,60.5461,60.4702,60.5366,6500.0
2011-07-20 14:30:00,63.81,63.82,63.78,63.79,8300.0,60.5366,60.5461,60.5082,60.5177,8300.0
2011-07-20 14:35:00,63.8,63.8,63.75,63.76,18700.0,60.5271,60.5271,60.4797,60.4892,18700.0
2011-07-20 14:40:00,63.76,63.84,63.75,63.84,12300.0,60.4892,60.5651,60.4797,60.5651,12300.0
2011-07-20 14:45:00,63.83,63.85,63.71,63.73,27300.0,60.5556,60.5746,60.4418,60.4607,27300.0
2011-07-20 14:50:00,63.73,63.81,63.72,63.78,11400.0,60.4607,60.5366,60.4512,60.5082,11400.0
2011-07-20 14:55:00,63.77,63.78,63.73,63.76,7100.0,60.4987,60.5082,60.4607,60.4892,7100.0
2011-07-20 15:00:00,63.77,63.78,63.7,63.7,9300.0,60.4987,60.5082,60.4323,60.4323,9300.0
2011-07-20 15:05:00,63.7,63.81,63.69,63.81,17700.0,60.4323,60.5366,60.4228,60.5366,17700.0
2011-07-20 15:10:00,63.8,63.81,63.77,63.77,10900.0,60.5271,60.5366,60.4987,60.4987,10900.0
2011-07-20 15:15:00,63.77,63.8,63.72,63.72,12000.0,60.4987,60.5271,60.4512,60.4512,12000.0
2011-07-20 15:20:00,63.71,63.75,63.64,63.65,26100.0,60.4418,60.4797,60.3754,60.3848,26100.0
2011-07-20 15:25:00,63.65,63.67,63.61,63.64,12500.0,60.3848,60.4038,60.3469,60.3754,12500.0
2011-07-20 15:30:00,63.64,63.68,63.59,63.68,14400.0,60.3754,60.4133,60.3279,60.4133,14400.0
2011-07-20 15:35:00,63.68,63.73,63.67,63.69,16100.0,60.4133,60.4607,60.4038,60.4228,16100.0
2011-07-20 15:40:00,63.69,63.69,63.63,63.63,15700.0,60.4228,60.4228,60.3659,60.3659,15700.0
2011-07-20 15:45:00,63.62,63.63,63.52,63.55,36500.0,60.3564,60.3659,60.2615,60.29,36500.0
2011-07-20 15:50:00,63.55,63.66,63.52,63.65,46600.0,60.29,60.3943,60.2615,60.3848,46600.0
2011-07-20 15:55:00,63.65,63.69,63.58,63.66,68600.0,60.3848,60.4228,60.3184,60.3943,68600.0
2011-07-21 09:30:00,64.19,64.5,64.04,64.32,44500.0,60.8971,61.1912,60.7548,61.0205,44500.0
2011-07-21 09:35:00,64.28,64.28,63.96,64.12,31000.0,60.9825,60.9825,60.6789,60.8307,31000.0
2011-07-21 09:40:00,64.12,64.45,64.1,64.29,21200.0,60.8307,61.1438,60.8118,60.992,21200.0
2011-07-21 09:45:00,64.31,64.72,64.3,64.69,35500.0,61.011,61.4,61.0015,61.3715,35500.0
2011-07-21 09:50:00,64.69,64.71,64.5,64.55,44000.0,61.3715,61.3905,61.1912,61.2387,44000.0
2011-07-21 09:55:00,64.55,64.57,64.24,64.36,48600.0,61.2387,61.2576,60.9446,61.0584,48600.0
2011-07-21 10:00:00,64.38,64.67,64.38,64.58,25800.0,61.0774,61.3525,61.0774,61.2671,25800.0
2011-07-21 10:05:00,64.58,64.68,64.54,64.63,35400.0,61.2671,61.362,61.2292,61.3146,35400.0
2011-07-21 10:10:00,64.61,64.68,64.61,64.66,24500.0,61.2956,61.362,61.2956,61.343,24500.0
2011-07-21 10:15:00,64.66,64.75,64.62,64.74,38600.0,61.343,61.4284,61.3051,61.4189,38600.0
2011-07-21 10:20:00,64.75,64.94,64.75,64.92,19300.0,61.4284,61.6087,61.4284,61.5897,19300.0
2011-07-21 10:25:00,64.92,65.13,64.92,65.13,41900.0,61.5897,61.7889,61.5897,61.7889,41900.0
2011-07-21 10:30:00,65.13,65.18,65.1,65.17,25800.0,61.7889,61.8364,61.7605,61.8269,25800.0
2011-07-21 10:35:00,65.16,65.3,65.15,65.18,36500.0,61.8174,61.9502,61.8079,61.8364,36500.0
2011-07-21 10:40:00,65.18,65.19,64.99,65.0,22500.0,61.8364,61.8458,61.6561,61.6656,22500.0
2011-07-21 10:45:00,65.0,65.08,64.96,64.96,17900.0,61.6656,61.7415,61.6276,61.6276,17900.0
2011-07-21 10:50:00,64.96,64.97,64.88,64.91,30100.0,61.6276,61.6371,61.5517,61.5802,30100.0
2011-07-21 10:55:00,64.9,64.9,64.81,64.87,14400.0,61.5707,61.5707,61.4853,61.5423,14400.0
2011-07-21 11:00:00,64.88,64.88,64.79,64.8,13600.0,61.5517,61.5517,61.4664,61.4758,13600.0
2011-07-21 11:05:00,64.8,64.8,64.75,64.78,8500.0,61.4758,61.4758,61.4284,61.4569,8500.0
2011-07-21 11:10:00,64.78,64.81,64.78,64.79,11900.0,61.4569,61.4853,61.4569,61.4664,11900.0
2011-07-21 11:15:00,64.8,64.83,64.76,64.83,10800.0,61.4758,61.5043,61.4379,61.5043,10800.0
2011-07-21 11:20:00,64.83,64.86,64.78,64.85,14700.0,61.5043,61.5328,61.4569,61.5233,14700.0
2011-07-21 11:25:00,64.84,64.85,64.73,64.75,68900.0,61.5138,61.5233,61.4094,61.4284,68900.0
2011-07-21 11:30:00,64.75,64.78,64.63,64.65,58500.0,61.4284,61.4569,61.3146,61.3335,58500.0
2011-07-21 11:35:00,64.65,64.65,64.55,64.56,18600.0,61.3335,61.3335,61.2387,61.2482,18600.0
2011-07-21 11:40:00,64.56,64.56,64.48,64.48,9800.0,61.2482,61.2482,61.1723,61.1723,9800.0
2011-07-21 11:45:00,64.48,64.56,64.48,64.52,12700.0,61.1723,61.2482,61.1723,61.2102,12700.0
2011-07-21 11:50:00,64.52,64.57,64.47,64.57,12000.0,61.2102,61.2576,61.1628,61.2576,12000.0
2011-07-21 11:55:00,64.58,64.63,64.58,64.59,10200.0,61.2671,61.3146,61.2671,61.2766,10200.0
2011-07-21 12:00:00,64.59,64.68,64.58,64.65,9300.0,61.2766,61.362,61.2671,61.3335,9300.0
2011-07-21 12:05:00,64.66,64.69,64.59,64.61,38900.0,61.343,61.3715,61.2766,61.2956,38900.0
2011-07-21 12:10:00,64.61,64.62,64.57,64.57,10300.0,61.2956,61.3051,61.2576,61.2576,10300.0
2011-07-21 12:15:00,64.58,64.59,64.48,64.48,15400.0,61.2671,61.2766,61.1723,61.1723,15400.0
2011-07-21 12:20:00,64.47,64.6,64.47,64.57,13200.0,61.1628,61.2861,61.1628,61.2576,13200.0
2011-07-21 12:25:00,64.59,64.63,64.57,64.61,7100.0,61.2766,61.3146,61.2576,61.2956,7100.0
2011-07-21 12:30:00,64.61,64.64,64.59,64.61,42100.0,61.2956,61.3241,61.2766,61.2956,42100.0
2011-07-21 12:35:00,64.61,64.73,64.6,64.71,17700.0,61.2956,61.4094,61.2861,61.3905,17700.0
2011-07-21 12:40:00,64.71,64.83,64.7,64.82,58900.0,61.3905,61.5043,61.381,61.4948,58900.0
2011-07-21 12:45:00,64.83,64.91,64.78,64.88,15000.0,61.5043,61.5802,61.4569,61.5517,15000.0
2011-07-21 12:50:00,64.89,64.89,64.7,64.77,44200.0,61.5612,61.5612,61.381,61.4474,44200.0
2011-07-21 12:55:00,64.73,64.91,64.71,64.91,11900.0,61.4094,61.5802,61.3905,61.5802,11900.0
2011-07-21 13:00:00,64.92,64.97,64.89,64.96,18200.0,61.5897,61.6371,61.5612,61.6276,18200.0
2011-07-21 13:05:00,64.94,64.94,64.84,64.87,12500.0,61.6087,61.6087,61.5138,61.5423,12500.0
2011-07-21 13:10:00,64.86,64.88,64.82,64.88,7900.0,61.5328,61.5517,61.4948,61.5517,7900.0
2011-07-21 13:15:00,64.87,64.94,64.87,64.91,11400.0,61.5423,61.6087,61.5423,61.5802,11400.0
2011-07-21 13:20:00,64.92,64.93,64.85,64.86,11400.0,61.5897,61.5992,61.5233,61.5328,11400.0
2011-07-21 13:25:00,64.86,64.98,64.86,64.98,10100.0,61.5328,61.6466,61.5328,61.6466,10100.0
2011-07-21 13:30:00,64.98,65.0,64.92,64.93,13200.0,61.6466,61.6656,61.5897,61.5992,13200.0
2011-07-21 13:35:00,64.94,65.03,64.89,65.03,17900.0,61.6087,61.694,61.5612,61.694,17900.0
2011-07-21 13:40:00,65.03,65.04,64.97,64.97,13500.0,61.694,61.7035,61.6371,61.6371,13500.0
2011-07-21 13:45:00,64.98,65.0,64.96,65.0,8100.0,61.6466,61.6656,61.6276,61.6656,8100.0
2011-07-21 13:50:00,65.0,65.0,64.81,64.82,24600.0,61.6656,61.6656,61.4853,61.4948,24600.0
2011-07-21 13:55:00,64.82,64.94,64.79,64.94,23900.0,61.4948,61.6087,61.4664,61.6087,23900.0
2011-07-21 14:00:00,64.94,65.0,64.93,64.93,13400.0,61.6087,61.6656,61.5992,61.5992,13400.0
2011-07-21 14:05:00,64.93,64.94,64.84,64.87,14700.0,61.5992,61.6087,61.5138,61.5423,14700.0
2011-07-21 14:10:00,64.88,64.91,64.87,64.91,16500.0,61.5517,61.5802,61.5423,61.5802,16500.0
2011-07-21 14:15:00,64.91,64.94,64.88,64.9,17100.0,61.5802,61.6087,61.5517,61.5707,17100.0
2011-07-21 14:20:00,64.89,64.94,64.89,64.9,12000.0,61.5612,61.6087,61.5612,61.5707,12000.0
2011-07-21 14:25:00,64.91,64.98,64.9,64.96,12100.0,61.5802,61.6466,61.5707,61.6276,12100.0
2011-07-21 14:30:00,64.95,64.97,64.92,64.96,20000.0,61.6182,61.6371,61.5897,61.6276,20000.0
2011-07-21 14:35:00,64.97,65.02,64.95,64.98,23000.0,61.6371,61.6846,61.6182,61.6466,23000.0
2011-07-21 14:40:00,64.96,65.01,64.92,65.01,21500.0,61.6276,61.6751,61.5897,61.6751,21500.0
2011-07-21 14:45:00,65.01,65.08,64.98,65.06,21200.0,61.6751,61.7415,61.6466,61.7225,21200.0
2011-07-21 14:50:00,65.07,65.09,65.05,65.07,24600.0,61.732,61.751,61.713,61.732,24600.0
2011-07-21 14:55:00,65.08,65.13,65.06,65.12,18900.0,61.7415,61.7889,61.7225,61.7794,18900.0
2011-07-21 15:00:00,65.12,65.14,65.05,65.07,31900.0,61.7794,61.7984,61.713,61.732,31900.0
2011-07-21 15:05:00,65.07,65.09,64.99,65.0,24700.0,61.732,61.751,61.6561,61.6656,24700.0
2011-07-21 15:10:00,65.0,65.06,64.99,65.05,42800.0,61.6656,61.7225,61.6561,61.713,42800.0
2011-07-21 15:15:00,65.05,65.19,65.04,65.19,32500.0,61.713,61.8458,61.7035,61.8458,32500.0
2011-07-21 15:20:00,65.17,65.17,65.09,65.14,36800.0,61.8269,61.8269,61.751,61.7984,36800.0
2011-07-21 15:25:00,65.14,65.18,65.12,65.17,26500.0,61.7984,61.8364,61.7794,61.8269,26500.0
2011-07-21 15:30:00,65.18,65.18,65.15,65.15,45900.0,61.8364,61.8364,61.8079,61.8079,45900.0
2011-07-21 15:35:00,65.16,65.19,65.08,65.11,51600.0,61.8174,61.8458,61.7415,61.7699,51600.0
2011-07-21 15:40:00,65.11,65.15,65.1,65.15,46200.0,61.7699,61.8079,61.7605,61.8079,46200.0
2011-07-21 15:45:00,65.15,65.19,65.06,65.09,121700.0,61.8079,61.8458,61.7225,61.751,121700.0
2011-07-21 15:50:00,65.1,65.15,65.06,65.11,87100.0,61.7605,61.8079,61.7225,61.7699,87100.0
2011-07-21 15:55:00,65.1,65.13,65.04,65.12,114200.0,61.7605,61.7889,61.7035,61.7794,114200.0
2011-07-22 09:30:00,65.16,65.2,64.9,65.06,16900.0,61.8174,61.8553,61.5707,61.7225,16900.0
2011-07-22 09:35:00,65.07,65.22,64.99,65.02,29100.0,61.732,61.8743,61.6561,61.6846,29100.0
2011-07-22 09:40:00,64.99,65.11,64.97,65.11,24000.0,61.6561,61.7699,61.6371,61.7699,24000.0
2011-07-22 09:45:00,65.12,65.15,64.97,65.04,37000.0,61.7794,61.8079,61.6371,61.7035,37000.0
2011-07-22 09:50:00,65.04,65.04,64.85,64.91,27800.0,61.7035,61.7035,61.5233,61.5802,27800.0
2011-07-22 09:55:00,64.91,64.96,64.81,64.85,23300.0,61.5802,61.6276,61.4853,61.5233,23300.0
2011-07-22 10:00:00,64.85,64.86,64.71,64.82,61800.0,61.5233,61.5328,61.3905,61.4948,61800.0
2011-07-22 10:05:00,64.83,64.93,64.79,64.82,22900.0,61.5043,61.5992,61.4664,61.4948,22900.0
2011-07-22 10:10:00,64.82,64.9,64.79,64.86,18200.0,61.4948,61.5707,61.4664,61.5328,18200.0
2011-07-22 10:15:00,64.86,64.86,64.65,64.68,18400.0,61.5328,61.5328,61.3335,61.362,18400.0
2011-07-22 10:20:00,64.69,64.7,64.48,64.49,15800.0,61.3715,61.381,61.1723,61.1817,15800.0
2011-07-22 10:25:00,64.5,64.59,64.45,64.57,10200.0,61.1912,61.2766,61.1438,61.2576,10200.0
2011-07-22 10:30:00,64.57,64.58,64.46,64.46,19500.0,61.2576,61.2671,61.1533,61.1533,19500.0
2011-07-22 10:35:00,64.46,64.61,64.44,64.59,10900.0,61.1533,61.2956,61.1343,61.2766,10900.0
2011-07-22 10:40:00,64.59,64.66,64.55,64.62,8900.0,61.2766,61.343,61.2387,61.3051,8900.0
2011-07-22 10:45:00,64.62,64.67,64.59,64.65,6600.0,61.3051,61.3525,61.2766,61.3335,6600.0
2011-07-22 10:50:00,64.68,64.73,64.64,64.66,11100.0,61.362,61.4094,61.3241,61.343,11100.0
2011-07-22 10:55:00,64.67,64.69,64.62,64.65,41800.0,61.3525,61.3715,61.3051,61.3335,41800.0
2011-07-22 11:00:00,64.67,64.78,64.66,64.75,7800.0,61.3525,61.4569,61.343,61.4284,7800.0
2011-07-22 11:05:00,64.75,64.75,64.62,64.62,16400.0,61.4284,61.4284,61.3051,61.3051,16400.0
2011-07-22 11:10:00,64.63,64.71,64.61,64.67,21800.0,61.3146,61.3905,61.2956,61.3525,21800.0
2011-07-22 11:15:00,64.67,64.74,64.65,64.72,4000.0,61.3525,61.4189,61.3335,61.4,4000.0
2011-07-22 11:20:00,64.74,64.78,64.69,64.78,6500.0,61.4189,61.4569,61.3715,61.4569,6500.0
2011-07-22 11:25:00,64.77,64.77,64.65,64.66,7000.0,61.4474,61.4474,61.3335,61.343,7000.0
2011-07-22 11:30:00,64.66,64.72,64.62,64.69,8000.0,61.343,61.4,61.3051,61.3715,8000.0
2011-07-22 11:35:00,64.69,64.75,64.63,64.75,10700.0,61.3715,61.4284,61.3146,61.4284,10700.0
2011-07-22 11:40:00,64.77,64.77,64.7,64.72,8200.0,61.4474,61.4474,61.381,61.4,8200.0
2011-07-22 11:45:00,64.72,64.75,64.69,64.72,6000.0,61.4,61.4284,61.3715,61.4,6000.0
2011-07-22 11:50:00,64.73,64.75,64.69,64.71,8300.0,61.4094,61.4284,61.3715,61.3905,8300.0
2011-07-22 11:55:00,64.71,64.75,64.7,64.74,10200.0,61.3905,61.4284,61.381,61.4189,10200.0
2011-07-22 12:00:00,64.73,64.74,64.67,64.69,8300.0,61.4094,61.4189,61.3525,61.3715,8300.0
2011-07-22 12:05:00,64.71,64.79,64.68,64.78,38700.0,61.3905,61.4664,61.362,61.4569,38700.0
2011-07-22 12:10:00,64.76,64.81,64.71,64.81,21500.0,61.4379,61.4853,61.3905,61.4853,21500.0
2011-07-22 12:15:00,64.81,64.81,64.7,64.72,9900.0,61.4853,61.4853,61.381,61.4,9900.0
2011-07-22 12:20:00,64.72,64.8,64.72,64.76,12800.0,61.4,61.4758,61.4,61.4379,12800.0
2011-07-22 12:25:00,64.77,64.79,64.73,64.76,13000.0,61.4474,61.4664,61.4094,61.4379,13000.0
2011-07-22 12:30:00,64.76,64.77,64.74,64.76,4800.0,61.4379,61.4474,61.4189,61.4379,4800.0
2011-07-22 12:35:00,64.77,64.81,64.72,64.72,12300.0,61.4474,61.4853,61.4,61.4,12300.0
2011-07-22 12:40:00,64.74,64.74,64.7,64.71,6800.0,61.4189,61.4189,61.381,61.3905,6800.0
2011-07-22 12:45:00,64.72,64.75,64.7,64.73,5700.0,61.4,61.4284,61.381,61.4094,5700.0
2011-07-22 12:50:00,64.74,64.78,64.74,64.76,9600.0,61.4189,61.4569,61.4189,61.4379,9600.0
2011-07-22 12:55:00,64.76,64.81,64.73,64.78,8900.0,61.4379,61.4853,61.4094,61.4569,8900.0
2011-07-22 13:00:00,64.78,64.79,64.73,64.77,6600.0,61.4569,61.4664,61.4094,61.4474,6600.0
2011-07-22 13:05:00,64.77,64.77,64.7,64.75,9000.0,61.4474,61.4474,61.381,61.4284,9000.0
2011-07-22 13:10:00,64.76,64.79,64.72,64.79,7800.0,61.4379,61.4664,61.4,61.4664,7800.0
2011-07-22 13:15:00,64.79,64.8,64.77,64.79,6900.0,61.4664,61.4758,61.4474,61.4664,6900.0
2011-07-22 13:20:00,64.8,64.8,64.75,64.78,5700.0,61.4758,61.4758,61.4284,61.4569,5700.0
2011-07-22 13:25:00,64.78,64.79,64.75,64.76,6600.0,61.4569,61.4664,61.4284,61.4379,6600.0
2011-07-22 13:30:00,64.75,64.81,64.74,64.79,9400.0,61.4284,61.4853,61.4189,61.4664,9400.0
2011-07-22 13:35:00,64.79,64.79,64.73,64.75,44000.0,61.4664,61.4664,61.4094,61.4284,44000.0
2011-07-22 13:40:00,64.77,64.79,64.74,64.74,51000.0,61.4474,61.4664,61.4189,61.4189,51000.0
2011-07-22 13:45:00,64.74,64.77,64.68,64.72,20700.0,61.4189,61.4474,61.362,61.4,20700.0
2011-07-22 13:50:00,64.74,64.75,64.72,64.73,9300.0,61.4189,61.4284,61.4,61.4094,9300.0
2011-07-22 13:55:00,64.73,64.78,64.73,64.77,9700.0,61.4094,61.4569,61.4094,61.4474,9700.0
2011-07-22 14:00:00,64.77,64.78,64.75,64.76,9100.0,61.4474,61.4569,61.4284,61.4379,9100.0
2011-07-22 14:05:00,64.76,64.85,64.76,64.83,19700.0,61.4379,61.5233,61.4379,61.5043,19700.0
2011-07-22 14:10:00,64.85,64.87,64.82,64.82,3500.0,61.5233,61.5423,61.4948,61.4948,3500.0
2011-07-22 14:15:00,64.83,64.88,64.83,64.87,6300.0,61.5043,61.5517,61.5043,61.5423,6300.0
2011-07-22 14:20:00,64.86,64.88,64.81,64.83,10000.0,61.5328,61.5517,61.4853,61.5043,10000.0
2011-07-22 14:25:00,64.83,64.85,64.79,64.82,3800.0,61.5043,61.5233,61.4664,61.4948,3800.0
2011-07-22 14:30:00,64.82,64.86,64.77,64.77,44100.0,61.4948,61.5328,61.4474,61.4474,44100.0
2011-07-22 14:35:00,64.78,64.8,64.7,64.77,100300.0,61.4569,61.4758,61.381,61.4474,100300.0
2011-07-22 14:40:00,64.77,64.82,64.75,64.79,8900.0,61.4474,61.4948,61.4284,61.4664,8900.0
2011-07-22 14:45:00,64.79,64.79,64.76,64.76,11000.0,61.4664,61.4664,61.4379,61.4379,11000.0
2011-07-22 14:50:00,64.76,64.78,64.75,64.77,5500.0,61.4379,61.4569,61.4284,61.4474,5500.0
2011-07-22 14:55:00,64.77,64.79,64.76,64.76,10600.0,61.4474,61.4664,61.4379,61.4379,10600.0
2011-07-22 15:00:00,64.76,64.79,64.76,64.78,12500.0,61.4379,61.4664,61.4379,61.4569,12500.0
2011-07-22 15:05:00,64.8,64.82,64.79,64.79,14100.0,61.4758,61.4948,61.4664,61.4664,14100.0
2011-07-22 15:10:00,64.79,64.81,64.75,64.76,14800.0,61.4664,61.4853,61.4284,61.4379,14800.0
2011-07-22 15:15:00,64.77,64.81,64.75,64.79,17000.0,61.4474,61.4853,61.4284,61.4664,17000.0
2011-07-22 15:20:00,64.8,64.84,64.76,64.81,12600.0,61.4758,61.5138,61.4379,61.4853,12600.0
2011-07-22 15:25:00,64.81,64.83,64.78,64.8,32900.0,61.4853,61.5043,61.4569,61.4758,32900.0
2011-07-22 15:30:00,64.8,64.84,64.78,64.81,44800.0,61.4758,61.5138,61.4569,61.4853,44800.0
2011-07-22 15:35:00,64.8,64.87,64.79,64.83,32100.0,61.4758,61.5423,61.4664,61.5043,32100.0
2011-07-22 15:40:00,64.82,64.86,64.79,64.85,19600.0,61.4948,61.5328,61.4664,61.5233,19600.0
2011-07-22 15:45:00,64.86,64.94,64.86,64.92,34800.0,61.5328,61.6087,61.5328,61.5897,34800.0
2011-07-22 15:50:00,64.91,64.95,64.9,64.9,64700.0,61.5802,61.6182,61.5707,61.5707,64700.0
2011-07-22 15:55:00,64.9,64.93,64.87,64.92,75900.0,61.5707,61.5992,61.5423,61.5897,75900.0
2011-07-25 09:30:00,64.61,64.82,64.61,64.8,101100.0,61.2956,61.4948,61.2956,61.4758,101100.0
2011-07-25 09:35:00,64.79,64.8,64.65,64.67,51200.0,61.4664,61.4758,61.3335,61.3525,51200.0
2011-07-25 09:40:00,64.67,64.68,64.27,64.43,26600.0,61.3525,61.362,60.973,61.1248,26600.0
2011-07-25 09:45:00,64.43,64.43,64.17,64.17,42900.0,61.1248,61.1248,60.8782,60.8782,42900.0
2011-07-25 09:50:00,64.18,64.26,64.07,64.12,42100.0,60.8877,60.9635,60.7833,60.8307,42100.0
2011-07-25 09:55:00,64.13,64.34,64.12,64.27,28100.0,60.8402,61.0394,60.8307,60.973,28100.0
2011-07-25 10:00:00,64.31,64.32,64.28,64.31,27500.0,61.011,61.0205,60.9825,61.011,27500.0
2011-07-25 10:05:00,64.31,64.31,64.28,64.3,47000.0,61.011,61.011,60.9825,61.0015,47000.0
2011-07-25 10:10:00,64.3,64.36,64.24,64.28,40600.0,61.0015,61.0584,60.9446,60.9825,40600.0
2011-07-25 10:15:00,64.3,64.37,64.29,64.32,17700.0,61.0015,61.0679,60.992,61.0205,17700.0
2011-07-25 10:20:00,64.33,64.46,64.31,64.44,35400.0,61.03,61.1533,61.011,61.1343,35400.0
2011-07-25 10:25:00,64.45,64.49,64.37,64.4,57100.0,61.1438,61.1817,61.0679,61.0964,57100.0
2011-07-25 10:30:00,64.4,64.44,64.36,64.37,10800.0,61.0964,61.1343,61.0584,61.0679,10800.0
2011-07-25 10:35:00,64.37,64.41,64.33,64.39,12000.0,61.0679,61.1059,61.03,61.0869,12000.0
2011-07-25 10:40:00,64.4,64.6,64.4,64.52,17100.0,61.0964,61.2861,61.0964,61.2102,17100.0
2011-07-25 10:45:00,64.51,64.56,64.43,64.47,13300.0,61.2007,61.2482,61.1248,61.1628,13300.0
2011-07-25 10:50:00,64.47,64.47,64.33,64.35,13100.0,61.1628,61.1628,61.03,61.0489,13100.0
2011-07-25 10:55:00,64.34,64.47,64.3,64.47,15300.0,61.0394,61.1628,61.0015,61.1628,15300.0
2011-07-25 11:00:00,64.45,64.54,64.42,64.5,14600.0,61.1438,61.2292,61.1153,61.1912,14600.0
2011-07-25 11:05:00,64.5,64.5,64.34,64.38,15600.0,61.1912,61.1912,61.0394,61.0774,15600.0
2011-07-25 11:10:00,64.36,64.39,64.32,64.32,10800.0,61.0584,61.0869,61.0205,61.0205,10800.0
2011-07-25 11:15:00,64.31,64.35,64.29,64.31,14700.0,61.011,61.0489,60.992,61.011,14700.0
2011-07-25 11:20:00,64.32,64.37,64.28,64.37,13100.0,61.0205,61.0679,60.9825,61.0679,13100.0
2011-07-25 11:25:00,64.39,64.45,64.38,64.43,11100.0,61.0869,61.1438,61.0774,61.1248,11100.0
2011-07-25 11:30:00,64.44,64.44,64.39,64.42,8500.0,61.1343,61.1343,61.0869,61.1153,8500.0
2011-07-25 11:35:00,64.42,64.48,64.41,64.42,15100.0,61.1153,61.1723,61.1059,61.1153,15100.0
2011-07-25 11:40:00,64.42,64.43,64.32,64.33,13300.0,61.1153,61.1248,61.0205,61.03,13300.0
2011-07-25 11:45:00,64.33,64.34,64.26,64.26,9000.0,61.03,61.0394,60.9635,60.9635,9000.0
2011-07-25 11:50:00,64.25,64.26,64.19,64.23,12200.0,60.9541,60.9635,60.8971,60.9351,12200.0
2011-07-25 11:55:00,64.22,64.33,64.22,64.28,9100.0,60.9256,61.03,60.9256,60.9825,9100.0
2011-07-25 12:00:00,64.28,64.32,64.27,64.27,5500.0,60.9825,61.0205,60.973,60.973,5500.0
2011-07-25 12:05:00,64.28,64.32,64.28,64.31,8500.0,60.9825,61.0205,60.9825,61.011,8500.0
2011-07-25 12:10:00,64.31,64.34,64.29,64.3,6700.0,61.011,61.0394,60.992,61.0015,6700.0
2011-07-25 12:15:00,64.3,64.33,64.27,64.27,10000.0,61.0015,61.03,60.973,60.973,10000.0
2011-07-25 12:20:00,64.28,64.32,64.27,64.28,6200.0,60.9825,61.0205,60.973,60.9825,6200.0
2011-07-25 12:25:00,64.28,64.3,64.26,64.26,6800.0,60.9825,61.0015,60.9635,60.9635,6800.0
2011-07-25 12:30:00,64.26,64.31,64.25,64.25,33900.0,60.9635,61.011,60.9541,60.9541,33900.0
2011-07-25 12:35:00,64.27,64.3,64.25,64.3,7700.0,60.973,61.0015,60.9541,61.0015,7700.0
2011-07-25 12:40:00,64.28,64.3,64.23,64.29,21500.0,60.9825,61.0015,60.9351,60.992,21500.0
2011-07-25 12:45:00,64.29,64.32,64.27,64.27,26700.0,60.992,61.0205,60.973,60.973,26700.0
2011-07-25 12:50:00,64.28,64.3,64.27,64.27,21200.0,60.9825,61.0015,60.973,60.973,21200.0
2011-07-25 12:55:00,64.28,64.28,64.26,64.27,9600.0,60.9825,60.9825,60.9635,60.973,9600.0
2011-07-25 13:00:00,64.25,64.3,64.24,64.3,10700.0,60.9541,61.0015,60.9446,61.0015,10700.0
2011-07-25 13:05:00,64.3,64.35,64.3,64.3,19800.0,61.0015,61.0489,61.0015,61.0015,19800.0
2011-07-25 13:10:00,64.31,64.32,64.27,64.3,7800.0,61.011,61.0205,60.973,61.0015,7800.0
2011-07-25 13:15:00,64.3,64.33,64.3,64.32,6400.0,61.0015,61.03,61.0015,61.0205,6400.0
2011-07-25 13:20:00,64.32,64.39,64.32,64.39,13400.0,61.0205,61.0869,61.0205,61.0869,13400.0
2011-07-25 13:25:00,64.38,64.45,64.38,64.45,8000.0,61.0774,61.1438,61.0774,61.1438,8000.0
2011-07-25 13:30:00,64.45,64.47,64.42,64.46,8100.0,61.1438,61.1628,61.1153,61.1533,8100.0
2011-07-25 13:35:00,64.46,64.48,64.39,64.44,34700.0,61.1533,61.1723,61.0869,61.1343,34700.0
2011-07-25 13:40:00,64.45,64.45,64.39,64.39,11800.0,61.1438,61.1438,61.0869,61.0869,11800.0
2011-07-25 13:45:00,64.39,64.45,64.38,64.41,11700.0,61.0869,61.1438,61.0774,61.1059,11700.0
2011-07-25 13:50:00,64.41,64.41,64.38,64.38,11200.0,61.1059,61.1059,61.0774,61.0774,11200.0
2011-07-25 13:55:00,64.39,64.42,64.38,64.4,8400.0,61.0869,61.1153,61.0774,61.0964,8400.0
2011-07-25 14:00:00,64.39,64.42,64.39,64.42,8900.0,61.0869,61.1153,61.0869,61.1153,8900.0
2011-07-25 14:05:00,64.42,64.46,64.42,64.44,8500.0,61.1153,61.1533,61.1153,61.1343,8500.0
2011-07-25 14:10:00,64.46,64.55,64.45,64.53,10900.0,61.1533,61.2387,61.1438,61.2197,10900.0
2011-07-25 14:15:00,64.53,64.55,64.48,64.48,18100.0,61.2197,61.2387,61.1723,61.1723,18100.0
2011-07-25 14:20:00,64.49,64.49,64.44,64.45,7700.0,61.1817,61.1817,61.1343,61.1438,7700.0
2011-07-25 14:25:00,64.46,64.47,64.42,64.42,9100.0,61.1533,61.1628,61.1153,61.1153,9100.0
2011-07-25 14:30:00,64.43,64.44,64.36,64.36,7600.0,61.1248,61.1343,61.0584,61.0584,7600.0
2011-07-25 14:35:00,64.37,64.39,64.26,64.26,12300.0,61.0679,61.0869,60.9635,60.9635,12300.0
2011-07-25 14:40:00,64.24,64.33,64.24,64.28,13600.0,60.9446,61.03,60.9446,60.9825,13600.0
2011-07-25 14:45:00,64.27,64.3,64.24,64.28,10300.0,60.973,61.0015,60.9446,60.9825,10300.0
2011-07-25 14:50:00,64.28,64.29,64.25,64.28,10800.0,60.9825,60.992,60.9541,60.9825,10800.0
2011-07-25 14:55:00,64.27,64.32,64.27,64.3,14500.0,60.973,61.0205,60.973,61.0015,14500.0
2011-07-25 15:00:00,64.3,64.3,64.19,64.2,17800.0,61.0015,61.0015,60.8971,60.9066,17800.0
2011-07-25 15:05:00,64.2,64.2,64.19,64.2,13500.0,60.9066,60.9066,60.8971,60.9066,13500.0
2011-07-25 15:10:00,64.2,64.2,64.18,64.19,20100.0,60.9066,60.9066,60.8877,60.8971,20100.0
2011-07-25 15:15:00,64.2,64.24,64.19,64.23,15100.0,60.9066,60.9446,60.8971,60.9351,15100.0
2011-07-25 15:20:00,64.25,64.26,64.22,64.23,18800.0,60.9541,60.9635,60.9256,60.9351,18800.0
2011-07-25 15:25:00,64.23,64.23,64.15,64.21,19000.0,60.9351,60.9351,60.8592,60.9161,19000.0
2011-07-25 15:30:00,64.21,64.23,64.15,64.23,29100.0,60.9161,60.9351,60.8592,60.9351,29100.0
2011-07-25 15:35:00,64.22,64.25,64.21,64.25,22300.0,60.9256,60.9541,60.9161,60.9541,22300.0
2011-07-25 15:40:00,64.24,64.25,64.18,64.21,27300.0,60.9446,60.9541,60.8877,60.9161,27300.0
2011-07-25 15:45:00,64.2,64.2,64.02,64.08,45300.0,60.9066,60.9066,60.7359,60.7928,45300.0
2011-07-25 15:50:00,64.08,64.1,64.06,64.09,29200.0,60.7928,60.8118,60.7738,60.8023,29200.0
2011-07-25 15:55:00,64.08,64.1,64.02,64.08,88700.0,60.7928,60.8118,60.7359,60.7928,88700.0
2011-07-26 09:30:00,62.88,63.2,62.84,62.96,77600.0,59.6543,59.9579,59.6164,59.7302,77600.0
2011-07-26 09:35:00,62.92,62.92,62.16,62.18,187400.0,59.6923,59.6923,58.9713,58.9902,187400.0
2011-07-26 09:40:00,62.18,62.38,61.5,61.71,218900.0,58.9902,59.18,58.3451,58.5444,218900.0
2011-07-26 09:45:00,61.72,61.76,61.52,61.7,186100.0,58.5538,58.5918,58.3641,58.5349,186100.0
2011-07-26 09:50:00,61.7,61.72,61.6,61.61,109900.0,58.5349,58.5538,58.44,58.4495,109900.0
2011-07-26 09:55:00,61.61,62.08,61.59,61.99,152400.0,58.4495,58.8954,58.4305,58.81,152400.0
2011-07-26 10:00:00,61.99,62.32,61.99,62.24,114800.0,58.81,59.1231,58.81,59.0472,114800.0
2011-07-26 10:05:00,62.23,62.31,62.14,62.29,57400.0,59.0377,59.1136,58.9523,59.0946,57400.0
2011-07-26 10:10:00,62.28,62.28,62.03,62.11,52900.0,59.0851,59.0851,58.8479,58.9238,52900.0
2011-07-26 10:15:00,62.13,62.2,61.97,61.98,66600.0,58.9428,59.0092,58.791,58.8005,66600.0
2011-07-26 10:20:00,61.97,62.07,61.91,62.06,35800.0,58.791,58.8859,58.7341,58.8764,35800.0
2011-07-26 10:25:00,62.07,62.1,62.0,62.07,70500.0,58.8859,58.9144,58.8195,58.8859,70500.0
2011-07-26 10:30:00,62.06,62.16,62.03,62.15,39200.0,58.8764,58.9713,58.8479,58.9618,39200.0
2011-07-26 10:35:00,62.15,62.26,62.07,62.07,46800.0,58.9618,59.0661,58.8859,58.8859,46800.0
2011-07-26 10:40:00,62.07,62.15,62.0,62.0,55000.0,58.8859,58.9618,58.8195,58.8195,55000.0
2011-07-26 10:45:00,62.0,62.01,61.85,61.88,45900.0,58.8195,58.829,58.6772,58.7056,45900.0
2011-07-26 10:50:00,61.87,61.87,61.58,61.72,146100.0,58.6962,58.6962,58.421,58.5538,146100.0
2011-07-26 10:55:00,61.73,61.78,61.69,61.75,73400.0,58.5633,58.6108,58.5254,58.5823,73400.0
2011-07-26 11:00:00,61.75,61.89,61.74,61.75,169800.0,58.5823,58.7151,58.5728,58.5823,169800.0
2011-07-26 11:05:00,61.75,61.92,61.72,61.86,284300.0,58.5823,58.7436,58.5538,58.6867,284300.0
2011-07-26 11:10:00,61.86,62.21,61.86,62.01,137700.0,58.6867,59.0187,58.6867,58.829,137700.0
2011-07-26 11:15:00,62.01,62.02,61.95,61.98,36500.0,58.829,58.8385,58.772,58.8005,36500.0
2011-07-26 11:20:00,61.98,62.0,61.89,61.96,28100.0,58.8005,58.8195,58.7151,58.7815,28100.0
2011-07-26 11:25:00,61.95,61.95,61.77,61.77,112200.0,58.772,58.772,58.6013,58.6013,112200.0
2011-07-26 11:30:00,61.75,61.85,61.69,61.85,39800.0,58.5823,58.6772,58.5254,58.6772,39800.0
2011-07-26 11:35:00,61.84,61.85,61.75,61.76,36400.0,58.6677,58.6772,58.5823,58.5918,36400.0
2011-07-26 11:40:00,61.76,61.77,61.7,61.76,117200.0,58.5918,58.6013,58.5349,58.5918,117200.0
2011-07-26 11:45:00,61.76,61.77,61.7,61.74,82600.0,58.5918,58.6013,58.5349,58.5728,82600.0
2011-07-26 11:50:00,61.74,61.75,61.69,61.73,27400.0,58.5728,58.5823,58.5254,58.5633,27400.0
2011-07-26 11:55:00,61.74,61.79,61.65,61.65,32900.0,58.5728,58.6203,58.4874,58.4874,32900.0
2011-07-26 12:00:00,61.66,61.82,61.65,61.82,48600.0,58.4969,58.6487,58.4874,58.6487,48600.0
2011-07-26 12:05:00,61.82,61.85,61.81,61.85,16300.0,58.6487,58.6772,58.6392,58.6772,16300.0
2011-07-26 12:10:00,61.84,61.86,61.84,61.85,47600.0,58.6677,58.6867,58.6677,58.6772,47600.0
2011-07-26 12:15:00,61.85,61.85,61.72,61.72,51500.0,58.6772,58.6772,58.5538,58.5538,51500.0
2011-07-26 12:20:00,61.72,61.73,61.62,61.65,60800.0,58.5538,58.5633,58.459,58.4874,60800.0
2011-07-26 12:25:00,61.64,61.8,61.64,61.71,34800.0,58.478,58.6297,58.478,58.5444,34800.0
2011-07-26 12:30:00,61.71,61.79,61.65,61.71,48700.0,58.5444,58.6203,58.4874,58.5444,48700.0
2011-07-26 12:35:00,61.71,61.74,61.64,61.68,33500.0,58.5444,58.5728,58.478,58.5159,33500.0
2011-07-26 12:40:00,61.68,61.69,61.54,61.55,45900.0,58.5159,58.5254,58.3831,58.3926,45900.0
2011-07-26 12:45:00,61.55,61.55,61.43,61.47,40900.0,58.3926,58.3926,58.2787,58.3167,40900.0
2011-07-26 12:50:00,61.47,61.59,61.47,61.54,34200.0,58.3167,58.4305,58.3167,58.3831,34200.0
2011-07-26 12:55:00,61.57,61.63,61.55,61.56,16900.0,58.4115,58.4685,58.3926,58.4021,16900.0
2011-07-26 13:00:00,61.56,61.6,61.39,61.41,53100.0,58.4021,58.44,58.2408,58.2597,53100.0
2011-07-26 13:05:00,61.4,61.56,61.39,61.56,38200.0,58.2503,58.4021,58.2408,58.4021,38200.0
2011-07-26 13:10:00,61.57,61.65,61.57,61.59,45000.0,58.4115,58.4874,58.4115,58.4305,45000.0
2011-07-26 13:15:00,61.6,61.6,61.52,61.52,24100.0,58.44,58.44,58.3641,58.3641,24100.0
2011-07-26 13:20:00,61.52,61.52,61.41,61.43,51900.0,58.3641,58.3641,58.2597,58.2787,51900.0
2011-07-26 13:25:00,61.42,61.44,61.37,61.39,109000.0,58.2692,58.2882,58.2218,58.2408,109000.0
2011-07-26 13:30:00,61.39,61.45,61.38,61.45,51600.0,58.2408,58.2977,58.2313,58.2977,51600.0
2011-07-26 13:35:00,61.46,61.62,61.46,61.6,95900.0,58.3072,58.459,58.3072,58.44,95900.0
2011-07-26 13:40:00,61.61,61.64,61.59,61.63,34300.0,58.4495,58.478,58.4305,58.4685,34300.0
2011-07-26 13:45:00,61.64,61.65,61.52,61.62,30700.0,58.478,58.4874,58.3641,58.459,30700.0
2011-07-26 13:50:00,61.62,61.7,61.55,61.68,77700.0,58.459,58.5349,58.3926,58.5159,77700.0
2011-07-26 13:55:00,61.69,61.7,61.61,61.64,122400.0,58.5254,58.5349,58.4495,58.478,122400.0
2011-07-26 14:00:00,61.64,61.65,61.57,61.57,111500.0,58.478,58.4874,58.4115,58.4115,111500.0
2011-07-26 14:05:00,61.56,61.61,61.51,61.55,99900.0,58.4021,58.4495,58.3546,58.3926,99900.0
2011-07-26 14:10:00,61.55,61.67,61.55,61.67,35600.0,58.3926,58.5064,58.3926,58.5064,35600.0
2011-07-26 14:15:00,61.67,61.71,61.56,61.66,79700.0,58.5064,58.5444,58.4021,58.4969,79700.0
2011-07-26 14:20:00,61.67,61.7,61.63,61.63,20100.0,58.5064,58.5349,58.4685,58.4685,20100.0
2011-07-26 14:25:00,61.63,61.7,61.63,61.65,27500.0,58.4685,58.5349,58.4685,58.4874,27500.0
2011-07-26 14:30:00,61.64,61.69,61.58,61.68,229400.0,58.478,58.5254,58.421,58.5159,229400.0
2011-07-26 14:35:00,61.69,61.75,61.59,61.6,51100.0,58.5254,58.5823,58.4305,58.44,51100.0
2011-07-26 14:40:00,61.6,61.66,61.52,61.65,42400.0,58.44,58.4969,58.3641,58.4874,42400.0
2011-07-26 14:45:00,61.65,61.65,61.58,61.6,205600.0,58.4874,58.4874,58.421,58.44,205600.0
2011-07-26 14:50:00,61.6,61.68,61.57,61.6,143100.0,58.44,58.5159,58.4115,58.44,143100.0
2011-07-26 14:55:00,61.6,61.64,61.56,61.57,179300.0,58.44,58.478,58.4021,58.4115,179300.0
2011-07-26 15:00:00,61.58,61.6,61.56,61.6,48400.0,58.421,58.44,58.4021,58.44,48400.0
2011-07-26 15:05:00,61.6,61.6,61.52,61.55,28000.0,58.44,58.44,58.3641,58.3926,28000.0
2011-07-26 15:10:00,61.54,61.57,61.48,61.48,67800.0,58.3831,58.4115,58.3262,58.3262,67800.0
2011-07-26 15:15:00,61.48,61.51,61.43,61.5,55800.0,58.3262,58.3546,58.2787,58.3451,55800.0
2011-07-26 15:20:00,61.5,61.51,61.43,61.51,66600.0,58.3451,58.3546,58.2787,58.3546,66600.0
2011-07-26 15:25:00,61.51,61.54,61.48,61.49,84900.0,58.3546,58.3831,58.3262,58.3356,84900.0
2011-07-26 15:30:00,61.5,61.55,61.46,61.47,152600.0,58.3451,58.3926,58.3072,58.3167,152600.0
2011-07-26 15:35:00,61.45,61.5,61.42,61.42,102100.0,58.2977,58.3451,58.2692,58.2692,102100.0
2011-07-26 15:40:00,61.43,61.5,61.36,61.49,110700.0,58.2787,58.3451,58.2123,58.3356,110700.0
2011-07-26 15:45:00,61.49,61.49,61.34,61.41,158000.0,58.3356,58.3356,58.1933,58.2597,158000.0
2011-07-26 15:50:00,61.42,61.57,61.38,61.57,297300.0,58.2692,58.4115,58.2313,58.4115,297300.0
2011-07-26 15:55:00,61.58,61.6,61.46,61.57,400500.0,58.421,58.44,58.3072,58.4115,400500.0
2011-07-27 09:30:00,61.81,61.97,61.02,61.36,91100.0,58.6392,58.791,57.8898,58.2123,91100.0
2011-07-27 09:35:00,61.34,61.52,61.13,61.34,99400.0,58.1933,58.3641,57.9941,58.1933,99400.0
2011-07-27 09:40:00,61.31,61.37,60.9,60.9,99700.0,58.1649,58.2218,57.7759,57.7759,99700.0
2011-07-27 09:45:00,60.89,60.9,60.46,60.73,178100.0,57.7664,57.7759,57.3585,57.6146,178100.0
2011-07-27 09:50:00,60.74,60.76,60.3,60.46,101900.0,57.6241,57.6431,57.2067,57.3585,101900.0
2011-07-27 09:55:00,60.47,60.49,60.12,60.21,167500.0,57.368,57.3869,57.0359,57.1213,167500.0
2011-07-27 10:00:00,60.24,60.29,60.06,60.14,122100.0,57.1498,57.1972,56.979,57.0549,122100.0
2011-07-27 10:05:00,60.14,60.55,59.8,59.85,152200.0,57.0549,57.4439,56.7323,56.7798,152200.0
2011-07-27 10:10:00,59.83,59.87,59.46,59.62,155800.0,56.7608,56.7987,56.4098,56.5616,155800.0
2011-07-27 10:15:00,59.63,59.82,59.53,59.64,124900.0,56.5711,56.7513,56.4762,56.5805,124900.0
2011-07-27 10:20:00,59.65,59.65,59.32,59.33,107300.0,56.59,56.59,56.277,56.2865,107300.0
2011-07-27 10:25:00,59.33,59.35,59.1,59.32,130200.0,56.2865,56.3054,56.0682,56.277,130200.0
2011-07-27 10:30:00,59.32,59.51,59.25,59.45,131600.0,56.277,56.4572,56.2106,56.4003,131600.0
2011-07-27 10:35:00,59.45,60.07,59.45,60.05,195400.0,56.4003,56.9885,56.4003,56.9695,195400.0
2011-07-27 10:40:00,60.05,60.14,59.87,59.94,157000.0,56.9695,57.0549,56.7987,56.8652,157000.0
2011-07-27 10:45:00,59.96,59.97,59.86,59.88,59500.0,56.8841,56.8936,56.7893,56.8082,59500.0
2011-07-27 10:50:00,59.88,59.9,59.81,59.85,88400.0,56.8082,56.8272,56.7418,56.7798,88400.0
2011-07-27 10:55:00,59.85,59.99,59.83,59.97,96800.0,56.7798,56.9126,56.7608,56.8936,96800.0
2011-07-27 11:00:00,59.97,60.13,59.96,59.96,71300.0,56.8936,57.0454,56.8841,56.8841,71300.0
2011-07-27 11:05:00,59.96,59.98,59.79,59.79,99500.0,56.8841,56.9031,56.7229,56.7229,99500.0
2011-07-27 11:10:00,59.8,59.91,59.79,59.84,47300.0,56.7323,56.8367,56.7229,56.7703,47300.0
2011-07-27 11:15:00,59.85,59.96,59.84,59.96,73400.0,56.7798,56.8841,56.7703,56.8841,73400.0
2011-07-27 11:20:00,59.96,60.12,59.96,60.12,64500.0,56.8841,57.0359,56.8841,57.0359,64500.0
2011-07-27 11:25:00,60.13,60.46,60.12,60.43,77600.0,57.0454,57.3585,57.0359,57.33,77600.0
2011-07-27 11:30:00,60.42,60.47,60.1,60.1,68100.0,57.3205,57.368,57.017,57.017,68100.0
2011-07-27 11:35:00,60.1,60.16,60.0,60.14,25900.0,57.017,57.0739,56.9221,57.0549,25900.0
2011-07-27 11:40:00,60.15,60.18,60.01,60.05,46900.0,57.0644,57.0928,56.9316,56.9695,46900.0
2011-07-27 11:45:00,60.06,60.29,60.06,60.21,21300.0,56.979,57.1972,56.979,57.1213,21300.0
2011-07-27 11:50:00,60.2,60.27,60.12,60.22,67600.0,57.1118,57.1782,57.0359,57.1308,67600.0
2011-07-27 11:55:00,60.22,60.29,60.18,60.21,38600.0,57.1308,57.1972,57.0928,57.1213,38600.0
2011-07-27 12:00:00,60.21,60.22,60.1,60.14,23400.0,57.1213,57.1308,57.017,57.0549,23400.0
2011-07-27 12:05:00,60.15,60.2,60.1,60.11,22100.0,57.0644,57.1118,57.017,57.0264,22100.0
2011-07-27 12:10:00,60.11,60.27,60.1,60.23,22200.0,57.0264,57.1782,57.017,57.1403,22200.0
2011-07-27 12:15:00,60.23,60.24,60.13,60.16,28300.0,57.1403,57.1498,57.0454,57.0739,28300.0
2011-07-27 12:20:00,60.16,60.21,60.04,60.12,85400.0,57.0739,57.1213,56.96,57.0359,85400.0
2011-07-27 12:25:00,60.14,60.23,60.09,60.17,24400.0,57.0549,57.1403,57.0075,57.0834,24400.0
2011-07-27 12:30:00,60.16,60.19,60.02,60.03,73300.0,57.0739,57.1023,56.9411,56.9505,73300.0
2011-07-27 12:35:00,60.02,60.11,60.0,60.11,35100.0,56.9411,57.0264,56.9221,57.0264,35100.0
2011-07-27 12:40:00,60.11,60.14,60.11,60.13,26500.0,57.0264,57.0549,57.0264,57.0454,26500.0
2011-07-27 12:45:00,60.13,60.19,60.11,60.12,18500.0,57.0454,57.1023,57.0264,57.0359,18500.0
2011-07-27 12:50:00,60.12,60.13,60.07,60.1,19600.0,57.0359,57.0454,56.9885,57.017,19600.0
2011-07-27 12:55:00,60.11,60.17,60.09,60.1,61500.0,57.0264,57.0834,57.0075,57.017,61500.0
2011-07-27 13:00:00,60.1,60.18,60.09,60.18,18300.0,57.017,57.0928,57.0075,57.0928,18300.0
2011-07-27 13:05:00,60.17,60.26,60.13,60.25,33100.0,57.0834,57.1687,57.0454,57.1593,33100.0
2011-07-27 13:10:00,60.25,60.29,60.2,60.2,19000.0,57.1593,57.1972,57.1118,57.1118,19000.0
2011-07-27 13:15:00,60.2,60.2,60.07,60.12,34600.0,57.1118,57.1118,56.9885,57.0359,34600.0
2011-07-27 13:20:00,60.12,60.12,60.04,60.09,14600.0,57.0359,57.0359,56.96,57.0075,14600.0
2011-07-27 13:25:00,60.1,60.22,60.09,60.18,50500.0,57.017,57.1308,57.0075,57.0928,50500.0
2011-07-27 13:30:00,60.19,60.21,60.02,60.02,64400.0,57.1023,57.1213,56.9411,56.9411,64400.0
2011-07-27 13:35:00,60.01,60.1,60.0,60.1,56800.0,56.9316,57.017,56.9221,57.017,56800.0
2011-07-27 13:40:00,60.12,60.3,60.12,60.3,16900.0,57.0359,57.2067,57.0359,57.2067,16900.0
2011-07-27 13:45:00,60.3,60.36,60.24,60.24,26900.0,57.2067,57.2636,57.1498,57.1498,26900.0
2011-07-27 13:50:00,60.22,60.26,60.19,60.25,24000.0,57.1308,57.1687,57.1023,57.1593,24000.0
2011-07-27 13:55:00,60.26,60.38,60.26,60.35,22700.0,57.1687,57.2826,57.1687,57.2541,22700.0
2011-07-27 14:00:00,60.35,60.36,60.23,60.32,104000.0,57.2541,57.2636,57.1403,57.2257,104000.0
2011-07-27 14:05:00,60.31,60.33,60.15,60.23,25200.0,57.2162,57.2352,57.0644,57.1403,25200.0
2011-07-27 14:10:00,60.24,60.32,60.24,60.29,24800.0,57.1498,57.2257,57.1498,57.1972,24800.0
2011-07-27 14:15:00,60.28,60.32,60.23,60.32,67600.0,57.1877,57.2257,57.1403,57.2257,67600.0
2011-07-27 14:20:00,60.32,60.35,60.28,60.33,26300.0,57.2257,57.2541,57.1877,57.2352,26300.0
2011-07-27 14:25:00,60.32,60.32,59.99,60.0,83500.0,57.2257,57.2257,56.9126,56.9221,83500.0
2011-07-27 14:30:00,60.0,60.06,59.94,60.05,47500.0,56.9221,56.979,56.8652,56.9695,47500.0
2011-07-27 14:35:00,60.04,60.04,59.92,59.98,63700.0,56.96,56.96,56.8462,56.9031,63700.0
2011-07-27 14:40:00,59.98,60.04,59.82,59.88,70200.0,56.9031,56.96,56.7513,56.8082,70200.0
2011-07-27 14:45:00,59.89,59.9,59.81,59.88,40500.0,56.8177,56.8272,56.7418,56.8082,40500.0
2011-07-27 14:50:00,59.88,60.05,59.88,60.01,68500.0,56.8082,56.9695,56.8082,56.9316,68500.0
2011-07-27 14:55:00,60.01,60.1,60.0,60.02,33500.0,56.9316,57.017,56.9221,56.9411,33500.0
2011-07-27 15:00:00,60.03,60.15,60.02,60.07,29800.0,56.9505,57.0644,56.9411,56.9885,29800.0
2011-07-27 15:05:00,60.08,60.11,60.03,60.04,31500.0,56.998,57.0264,56.9505,56.96,31500.0
2011-07-27 15:10:00,60.06,60.06,59.96,59.96,54100.0,56.979,56.979,56.8841,56.8841,54100.0
2011-07-27 15:15:00,59.94,59.95,59.8,59.88,34100.0,56.8652,56.8746,56.7323,56.8082,34100.0
2011-07-27 15:20:00,59.87,59.93,59.71,59.74,59000.0,56.7987,56.8557,56.647,56.6754,59000.0
2011-07-27 15:25:00,59.76,59.82,59.74,59.79,44200.0,56.6944,56.7513,56.6754,56.7229,44200.0
2011-07-27 15:30:00,59.79,59.97,59.79,59.97,124300.0,56.7229,56.8936,56.7229,56.8936,124300.0
2011-07-27 15:35:00,59.97,60.0,59.88,59.99,50200.0,56.8936,56.9221,56.8082,56.9126,50200.0
2011-07-27 15:40:00,59.99,60.0,59.87,59.87,76600.0,56.9126,56.9221,56.7987,56.7987,76600.0
2011-07-27 15:45:00,59.86,59.9,59.78,59.88,183800.0,56.7893,56.8272,56.7134,56.8082,183800.0
2011-07-27 15:50:00,59.87,59.98,59.81,59.97,106400.0,56.7987,56.9031,56.7418,56.8936,106400.0
2011-07-27 15:55:00,59.96,60.07,59.89,60.06,327800.0,56.8841,56.9885,56.8177,56.979,327800.0
2011-07-28 09:30:00,60.19,60.24,60.02,60.1,53600.0,57.1023,57.1498,56.9411,57.017,53600.0
2011-07-28 09:35:00,60.1,60.24,60.03,60.19,34100.0,57.017,57.1498,56.9505,57.1023,34100.0
2011-07-28 09:40:00,60.19,60.24,60.08,60.22,39500.0,57.1023,57.1498,56.998,57.1308,39500.0
2011-07-28 09:45:00,60.22,60.48,60.09,60.43,71600.0,57.1308,57.3775,57.0075,57.33,71600.0
2011-07-28 09:50:00,60.42,60.64,60.42,60.64,40100.0,57.3205,57.5292,57.3205,57.5292,40100.0
2011-07-28 09:55:00,60.64,60.67,60.51,60.58,44300.0,57.5292,57.5577,57.4059,57.4723,44300.0
2011-07-28 10:00:00,60.57,60.75,60.46,60.75,75600.0,57.4628,57.6336,57.3585,57.6336,75600.0
2011-07-28 10:05:00,60.75,60.92,60.73,60.89,89100.0,57.6336,57.7949,57.6146,57.7664,89100.0
2011-07-28 10:10:00,60.9,61.16,60.89,61.12,75000.0,57.7759,58.0226,57.7664,57.9846,75000.0
2011-07-28 10:15:00,61.12,61.38,61.11,61.36,51300.0,57.9846,58.2313,57.9751,58.2123,51300.0
2011-07-28 10:20:00,61.36,61.38,61.25,61.27,56300.0,58.2123,58.2313,58.108,58.1269,56300.0
2011-07-28 10:25:00,61.27,61.32,60.98,60.98,67300.0,58.1269,58.1744,57.8518,57.8518,67300.0
2011-07-28 10:30:00,61.0,61.08,60.98,61.05,59700.0,57.8708,57.9467,57.8518,57.9182,59700.0
2011-07-28 10:35:00,61.06,61.07,60.92,61.07,37000.0,57.9277,57.9372,57.7949,57.9372,37000.0
2011-07-28 10:40:00,61.09,61.16,61.0,61.15,60700.0,57.9562,58.0226,57.8708,58.0131,60700.0
2011-07-28 10:45:00,61.16,61.26,61.1,61.18,49900.0,58.0226,58.1174,57.9657,58.0415,49900.0
2011-07-28 10:50:00,61.17,61.21,61.03,61.21,43000.0,58.0321,58.07,57.8992,58.07,43000.0
2011-07-28 10:55:00,61.19,61.19,61.06,61.14,25400.0,58.051,58.051,57.9277,58.0036,25400.0
2011-07-28 11:00:00,61.14,61.18,61.07,61.18,35200.0,58.0036,58.0415,57.9372,58.0415,35200.0
2011-07-28 11:05:00,61.17,61.28,61.09,61.25,41100.0,58.0321,58.1364,57.9562,58.108,41100.0
2011-07-28 11:10:00,61.26,61.3,61.23,61.28,47800.0,58.1174,58.1554,58.089,58.1364,47800.0
2011-07-28 11:15:00,61.28,61.4,61.21,61.39,38700.0,58.1364,58.2503,58.07,58.2408,38700.0
2011-07-28 11:20:00,61.39,61.5,61.31,61.49,68700.0,58.2408,58.3451,58.1649,58.3356,68700.0
2011-07-28 11:25:00,61.48,61.56,61.41,61.41,59100.0,58.3262,58.4021,58.2597,58.2597,59100.0
2011-07-28 11:30:00,61.41,61.41,61.24,61.25,40500.0,58.2597,58.2597,58.0985,58.108,40500.0
2011-07-28 11:35:00,61.26,61.32,61.17,61.27,22500.0,58.1174,58.1744,58.0321,58.1269,22500.0
2011-07-28 11:40:00,61.29,61.41,61.28,61.4,22600.0,58.1459,58.2597,58.1364,58.2503,22600.0
2011-07-28 11:45:00,61.4,61.42,61.31,61.32,17200.0,58.2503,58.2692,58.1649,58.1744,17200.0
2011-07-28 11:50:00,61.31,61.32,61.21,61.31,21000.0,58.1649,58.1744,58.07,58.1649,21000.0
2011-07-28 11:55:00,61.3,61.39,61.28,61.34,19000.0,58.1554,58.2408,58.1364,58.1933,19000.0
2011-07-28 12:00:00,61.35,61.44,61.28,61.35,33000.0,58.2028,58.2882,58.1364,58.2028,33000.0
2011-07-28 12:05:00,61.35,61.5,61.35,61.49,29000.0,58.2028,58.3451,58.2028,58.3356,29000.0
2011-07-28 12:10:00,61.49,61.5,61.22,61.23,21200.0,58.3356,58.3451,58.0795,58.089,21200.0
2011-07-28 12:15:00,61.23,61.23,61.07,61.08,18900.0,58.089,58.089,57.9372,57.9467,18900.0
2011-07-28 12:20:00,61.09,61.15,61.05,61.05,30200.0,57.9562,58.0131,57.9182,57.9182,30200.0
2011-07-28 12:25:00,61.06,61.06,61.02,61.04,29000.0,57.9277,57.9277,57.8898,57.9087,29000.0
2011-07-28 12:30:00,61.03,61.05,60.99,61.05,11700.0,57.8992,57.9182,57.8613,57.9182,11700.0
2011-07-28 12:35:00,61.04,61.04,60.91,60.92,19900.0,57.9087,57.9087,57.7854,57.7949,19900.0
2011-07-28 12:40:00,60.92,60.93,60.8,60.88,63500.0,57.7949,57.8044,57.681,57.7569,63500.0
2011-07-28 12:45:00,60.89,60.92,60.86,60.9,46700.0,57.7664,57.7949,57.738,57.7759,46700.0
2011-07-28 12:50:00,60.9,60.91,60.82,60.87,16900.0,57.7759,57.7854,57.7,57.7475,16900.0
2011-07-28 12:55:00,60.89,61.02,60.89,61.02,66700.0,57.7664,57.8898,57.7664,57.8898,66700.0
2011-07-28 13:00:00,61.02,61.02,60.87,60.88,56800.0,57.8898,57.8898,57.7475,57.7569,56800.0
2011-07-28 13:05:00,60.87,60.88,60.8,60.82,22300.0,57.7475,57.7569,57.681,57.7,22300.0
2011-07-28 13:10:00,60.81,60.93,60.79,60.91,34100.0,57.6905,57.8044,57.6716,57.7854,34100.0
2011-07-28 13:15:00,60.9,60.92,60.77,60.8,15300.0,57.7759,57.7949,57.6526,57.681,15300.0
2011-07-28 13:20:00,60.81,60.85,60.71,60.77,25400.0,57.6905,57.7285,57.5957,57.6526,25400.0
2011-07-28 13:25:00,60.77,60.85,60.77,60.85,11000.0,57.6526,57.7285,57.6526,57.7285,11000.0
2011-07-28 13:30:00,60.84,60.95,60.84,60.95,20100.0,57.719,57.8233,57.719,57.8233,20100.0
2011-07-28 13:35:00,60.95,61.02,60.94,60.97,29600.0,57.8233,57.8898,57.8139,57.8423,29600.0
2011-07-28 13:40:00,60.97,61.09,60.95,61.02,32900.0,57.8423,57.9562,57.8233,57.8898,32900.0
2011-07-28 13:45:00,61.03,61.18,61.03,61.15,45700.0,57.8992,58.0415,57.8992,58.0131,45700.0
2011-07-28 13:50:00,61.15,61.15,61.11,61.13,17700.0,58.0131,58.0131,57.9751,57.9941,17700.0
2011-07-28 13:55:00,61.13,61.13,61.07,61.09,18400.0,57.9941,57.9941,57.9372,57.9562,18400.0
2011-07-28 14:00:00,61.08,61.08,61.0,61.0,21000.0,57.9467,57.9467,57.8708,57.8708,21000.0
2011-07-28 14:05:00,61.0,61.0,60.94,60.96,37000.0,57.8708,57.8708,57.8139,57.8328,37000.0
2011-07-28 14:10:00,60.95,60.96,60.87,60.9,28500.0,57.8233,57.8328,57.7475,57.7759,28500.0
2011-07-28 14:15:00,60.9,60.91,60.84,60.86,17900.0,57.7759,57.7854,57.719,57.738,17900.0
2011-07-28 14:20:00,60.87,60.91,60.84,60.9,15400.0,57.7475,57.7854,57.719,57.7759,15400.0
2011-07-28 14:25:00,60.9,60.9,60.82,60.88,20000.0,57.7759,57.7759,57.7,57.7569,20000.0
2011-07-28 14:30:00,60.88,60.89,60.75,60.81,24800.0,57.7569,57.7664,57.6336,57.6905,24800.0
2011-07-28 14:35:00,60.82,60.84,60.68,60.68,20300.0,57.7,57.719,57.5672,57.5672,20300.0
2011-07-28 14:40:00,60.68,60.8,60.67,60.8,19900.0,57.5672,57.681,57.5577,57.681,19900.0
2011-07-28 14:45:00,60.8,60.8,60.71,60.79,25300.0,57.681,57.681,57.5957,57.6716,25300.0
2011-07-28 14:50:00,60.79,60.88,60.78,60.86,34000.0,57.6716,57.7569,57.6621,57.738,34000.0
2011-07-28 14:55:00,60.86,60.86,60.73,60.77,17800.0,57.738,57.738,57.6146,57.6526,17800.0
2011-07-28 15:00:00,60.76,60.76,60.64,60.65,26300.0,57.6431,57.6431,57.5292,57.5387,26300.0
2011-07-28 15:05:00,60.65,60.7,60.63,60.65,21600.0,57.5387,57.5862,57.5198,57.5387,21600.0
2011-07-28 15:10:00,60.64,60.67,60.62,60.64,29600.0,57.5292,57.5577,57.5103,57.5292,29600.0
2011-07-28 15:15:00,60.63,60.65,60.53,60.59,30600.0,57.5198,57.5387,57.4249,57.4818,30600.0
2011-07-28 15:20:00,60.59,60.59,60.44,60.44,48200.0,57.4818,57.4818,57.3395,57.3395,48200.0
2011-07-28 15:25:00,60.44,60.5,60.33,60.37,37000.0,57.3395,57.3964,57.2352,57.2731,37000.0
2011-07-28 15:30:00,60.38,60.44,60.33,60.33,48100.0,57.2826,57.3395,57.2352,57.2352,48100.0
2011-07-28 15:35:00,60.33,60.44,60.33,60.39,62400.0,57.2352,57.3395,57.2352,57.2921,62400.0
2011-07-28 15:40:00,60.39,60.4,60.23,60.23,81200.0,57.2921,57.3016,57.1403,57.1403,81200.0
2011-07-28 15:45:00,60.23,60.31,60.15,60.22,85900.0,57.1403,57.2162,57.0644,57.1308,85900.0
2011-07-28 15:50:00,60.23,60.36,60.21,60.3,102000.0,57.1403,57.2636,57.1213,57.2067,102000.0
2011-07-28 15:55:00,60.3,60.33,60.28,60.32,114300.0,57.2067,57.2352,57.1877,57.2257,114300.0
2011-07-29 09:30:00,59.76,59.92,59.5,59.84,38100.0,56.6944,56.8462,56.4477,56.7703,38100.0
2011-07-29 09:35:00,59.87,59.99,59.49,59.49,46500.0,56.7987,56.9126,56.4382,56.4382,46500.0
2011-07-29 09:40:00,59.48,59.77,59.48,59.6,24300.0,56.4288,56.7039,56.4288,56.5426,24300.0
2011-07-29 09:45:00,59.58,59.86,59.46,59.81,41200.0,56.5236,56.7893,56.4098,56.7418,41200.0
2011-07-29 09:50:00,59.85,59.95,59.8,59.83,23100.0,56.7798,56.8746,56.7323,56.7608,23100.0
2011-07-29 09:55:00,59.8,60.1,59.8,60.01,31700.0,56.7323,57.017,56.7323,56.9316,31700.0
2011-07-29 10:00:00,60.02,60.09,59.93,60.02,33300.0,56.9411,57.0075,56.8557,56.9411,33300.0
2011-07-29 10:05:00,60.02,60.23,60.01,60.18,37400.0,56.9411,57.1403,56.9316,57.0928,37400.0
2011-07-29 10:10:00,60.19,60.3,60.12,60.28,36800.0,57.1023,57.2067,57.0359,57.1877,36800.0
2011-07-29 10:15:00,60.26,60.3,60.12,60.18,41500.0,57.1687,57.2067,57.0359,57.0928,41500.0
2011-07-29 10:20:00,60.21,60.43,60.19,60.41,38600.0,57.1213,57.33,57.1023,57.311,38600.0
2011-07-29 10:25:00,60.39,60.43,60.17,60.24,25300.0,57.2921,57.33,57.0834,57.1498,25300.0
2011-07-29 10:30:00,60.24,60.27,60.04,60.19,50500.0,57.1498,57.1782,56.96,57.1023,50500.0
2011-07-29 10:35:00,60.19,60.26,60.09,60.12,46200.0,57.1023,57.1687,57.0075,57.0359,46200.0
2011-07-29 10:40:00,60.13,60.17,59.99,60.09,41700.0,57.0454,57.0834,56.9126,57.0075,41700.0
2011-07-29 10:45:00,60.1,60.3,59.95,60.26,36900.0,57.017,57.2067,56.8746,57.1687,36900.0
2011-07-29 10:50:00,60.29,60.53,60.29,60.51,41300.0,57.1972,57.4249,57.1972,57.4059,41300.0
2011-07-29 10:55:00,60.51,60.59,60.47,60.47,39600.0,57.4059,57.4818,57.368,57.368,39600.0
2011-07-29 11:00:00,60.46,60.53,60.44,60.5,25900.0,57.3585,57.4249,57.3395,57.3964,25900.0
2011-07-29 11:05:00,60.5,60.78,60.49,60.76,40600.0,57.3964,57.6621,57.3869,57.6431,40600.0
2011-07-29 11:10:00,60.76,60.84,60.7,60.72,40600.0,57.6431,57.719,57.5862,57.6051,40600.0
2011-07-29 11:15:00,60.72,60.96,60.72,60.93,33300.0,57.6051,57.8328,57.6051,57.8044,33300.0
2011-07-29 11:20:00,60.93,60.98,60.8,60.96,32100.0,57.8044,57.8518,57.681,57.8328,32100.0
2011-07-29 11:25:00,60.96,60.98,60.77,60.83,33100.0,57.8328,57.8518,57.6526,57.7095,33100.0
2011-07-29 11:30:00,60.81,60.82,60.64,60.71,40100.0,57.6905,57.7,57.5292,57.5957,40100.0
2011-07-29 11:35:00,60.72,60.77,60.69,60.73,28500.0,57.6051,57.6526,57.5767,57.6146,28500.0
2011-07-29 11:40:00,60.73,60.87,60.72,60.85,15500.0,57.6146,57.7475,57.6051,57.7285,15500.0
2011-07-29 11:45:00,60.86,60.9,60.71,60.71,28000.0,57.738,57.7759,57.5957,57.5957,28000.0
2011-07-29 11:50:00,60.73,60.84,60.72,60.77,15700.0,57.6146,57.719,57.6051,57.6526,15700.0
2011-07-29 11:55:00,60.77,60.8,60.69,60.7,46900.0,57.6526,57.681,57.5767,57.5862,46900.0
2011-07-29 12:00:00,60.7,60.71,60.52,60.53,30800.0,57.5862,57.5957,57.4154,57.4249,30800.0
2011-07-29 12:05:00,60.55,60.6,60.46,60.59,19000.0,57.4439,57.4913,57.3585,57.4818,19000.0
2011-07-29 12:10:00,60.6,60.6,60.4,60.4,24300.0,57.4913,57.4913,57.3016,57.3016,24300.0
2011-07-29 12:15:00,60.4,60.48,60.38,60.45,17000.0,57.3016,57.3775,57.2826,57.349,17000.0
2011-07-29 12:20:00,60.45,60.45,60.38,60.45,15500.0,57.349,57.349,57.2826,57.349,15500.0
2011-07-29 12:25:00,60.44,60.54,60.4,60.44,11300.0,57.3395,57.4344,57.3016,57.3395,11300.0
2011-07-29 12:30:00,60.44,60.49,60.32,60.37,17000.0,57.3395,57.3869,57.2257,57.2731,17000.0
2011-07-29 12:35:00,60.36,60.5,60.36,60.47,19700.0,57.2636,57.3964,57.2636,57.368,19700.0
2011-07-29 12:40:00,60.47,60.52,60.46,60.51,9200.0,57.368,57.4154,57.3585,57.4059,9200.0
2011-07-29 12:45:00,60.49,60.5,60.33,60.33,11400.0,57.3869,57.3964,57.2352,57.2352,11400.0
2011-07-29 12:50:00,60.33,60.4,60.33,60.33,11400.0,57.2352,57.3016,57.2352,57.2352,11400.0
2011-07-29 12:55:00,60.34,60.43,60.32,60.34,11500.0,57.2446,57.33,57.2257,57.2446,11500.0
2011-07-29 13:00:00,60.35,60.4,60.3,60.31,14500.0,57.2541,57.3016,57.2067,57.2162,14500.0
2011-07-29 13:05:00,60.32,60.41,60.31,60.41,14000.0,57.2257,57.311,57.2162,57.311,14000.0
2011-07-29 13:10:00,60.41,60.43,60.36,60.4,9000.0,57.311,57.33,57.2636,57.3016,9000.0
2011-07-29 13:15:00,60.39,60.4,60.36,60.37,10300.0,57.2921,57.3016,57.2636,57.2731,10300.0
2011-07-29 13:20:00,60.38,60.53,60.38,60.52,9800.0,57.2826,57.4249,57.2826,57.4154,9800.0
2011-07-29 13:25:00,60.53,60.55,60.49,60.5,11700.0,57.4249,57.4439,57.3869,57.3964,11700.0
2011-07-29 13:30:00,60.49,60.5,60.39,60.48,18100.0,57.3869,57.3964,57.2921,57.3775,18100.0
2011-07-29 13:35:00,60.48,60.5,60.44,60.5,11700.0,57.3775,57.3964,57.3395,57.3964,11700.0
2011-07-29 13:40:00,60.52,60.55,60.48,60.5,16000.0,57.4154,57.4439,57.3775,57.3964,16000.0
2011-07-29 13:45:00,60.5,60.59,60.5,60.57,19600.0,57.3964,57.4818,57.3964,57.4628,19600.0
2011-07-29 13:50:00,60.58,60.58,60.47,60.48,14200.0,57.4723,57.4723,57.368,57.3775,14200.0
2011-07-29 13:55:00,60.47,60.57,60.45,60.53,10600.0,57.368,57.4628,57.349,57.4249,10600.0
2011-07-29 14:00:00,60.54,60.55,60.45,60.54,22400.0,57.4344,57.4439,57.349,57.4344,22400.0
2011-07-29 14:05:00,60.55,60.66,60.55,60.61,15800.0,57.4439,57.5482,57.4439,57.5008,15800.0
2011-07-29 14:10:00,60.61,60.64,60.48,60.48,20800.0,57.5008,57.5292,57.3775,57.3775,20800.0
2011-07-29 14:15:00,60.48,60.5,60.43,60.46,21700.0,57.3775,57.3964,57.33,57.3585,21700.0
2011-07-29 14:20:00,60.46,60.47,60.38,60.47,15800.0,57.3585,57.368,57.2826,57.368,15800.0
2011-07-29 14:25:00,60.47,60.48,60.41,60.45,12600.0,57.368,57.3775,57.311,57.349,12600.0
2011-07-29 14:30:00,60.44,60.47,60.38,60.44,17300.0,57.3395,57.368,57.2826,57.3395,17300.0
2011-07-29 14:35:00,60.44,60.61,60.42,60.6,18100.0,57.3395,57.5008,57.3205,57.4913,18100.0
2011-07-29 14:40:00,60.59,60.61,60.52,60.52,21200.0,57.4818,57.5008,57.4154,57.4154,21200.0
2011-07-29 14:45:00,60.51,60.53,60.5,60.52,11500.0,57.4059,57.4249,57.3964,57.4154,11500.0
2011-07-29 14:50:00,60.52,60.54,60.47,60.52,19600.0,57.4154,57.4344,57.368,57.4154,19600.0
2011-07-29 14:55:00,60.53,60.62,60.44,60.45,17700.0,57.4249,57.5103,57.3395,57.349,17700.0
2011-07-29 15:00:00,60.45,60.47,60.37,60.44,28000.0,57.349,57.368,57.2731,57.3395,28000.0
2011-07-29 15:05:00,60.44,60.48,60.4,60.48,18500.0,57.3395,57.3775,57.3016,57.3775,18500.0
2011-07-29 15:10:00,60.48,60.55,60.45,60.46,21900.0,57.3775,57.4439,57.349,57.3585,21900.0
2011-07-29 15:15:00,60.46,60.57,60.44,60.46,37900.0,57.3585,57.4628,57.3395,57.3585,37900.0
2011-07-29 15:20:00,60.47,60.49,60.35,60.35,30300.0,57.368,57.3869,57.2541,57.2541,30300.0
2011-07-29 15:25:00,60.34,60.36,60.28,60.33,25900.0,57.2446,57.2636,57.1877,57.2352,25900.0
2011-07-29 15:30:00,60.34,60.35,60.27,60.29,40400.0,57.2446,57.2541,57.1782,57.1972,40400.0
2011-07-29 15:35:00,60.29,60.38,60.29,60.38,27100.0,57.1972,57.2826,57.1972,57.2826,27100.0
2011-07-29 15:40:00,60.38,60.41,60.25,60.25,55100.0,57.2826,57.311,57.1593,57.1593,55100.0
2011-07-29 15:45:00,60.23,60.23,60.02,60.06,91800.0,57.1403,57.1403,56.9411,56.979,91800.0
2011-07-29 15:50:00,60.05,60.15,60.04,60.12,93800.0,56.9695,57.0644,56.96,57.0359,93800.0
2011-07-29 15:55:00,60.13,60.25,60.09,60.1,146400.0,57.0454,57.1593,57.0075,57.017,146400.0
2011-08-01 09:30:00,60.6,60.72,60.11,60.11,99900.0,57.4913,57.6051,57.0264,57.0264,99900.0
2011-08-01 09:35:00,60.11,60.18,59.63,59.76,75100.0,57.0264,57.0928,56.5711,56.6944,75100.0
2011-08-01 09:40:00,59.82,59.82,59.52,59.55,46900.0,56.7513,56.7513,56.4667,56.4952,46900.0
2011-08-01 09:45:00,59.56,59.6,59.18,59.23,69800.0,56.5047,56.5426,56.1441,56.1916,69800.0
2011-08-01 09:50:00,59.26,59.39,59.17,59.39,92300.0,56.22,56.3434,56.1347,56.3434,92300.0
2011-08-01 09:55:00,59.39,59.4,59.03,59.06,47100.0,56.3434,56.3529,56.0018,56.0303,47100.0
2011-08-01 10:00:00,59.04,59.04,58.19,58.23,270600.0,56.0113,56.0113,55.2049,55.2429,270600.0
2011-08-01 10:05:00,58.23,58.71,58.22,58.7,115200.0,55.2429,55.6983,55.2334,55.6888,115200.0
2011-08-01 10:10:00,58.72,58.91,58.61,58.81,90800.0,55.7077,55.888,55.6034,55.7931,90800.0
2011-08-01 10:15:00,58.8,58.88,58.77,58.87,29700.0,55.7836,55.8595,55.7552,55.85,29700.0
2011-08-01 10:20:00,58.88,59.02,58.84,58.92,33900.0,55.8595,55.9924,55.8216,55.8975,33900.0
2011-08-01 10:25:00,58.91,58.94,58.69,58.71,40800.0,55.888,55.9165,55.6793,55.6983,40800.0
2011-08-01 10:30:00,58.73,58.81,58.48,58.49,108600.0,55.7172,55.7931,55.4801,55.4895,108600.0
2011-08-01 10:35:00,58.51,58.69,58.51,58.63,19100.0,55.5085,55.6793,55.5085,55.6224,19100.0
2011-08-01 10:40:00,58.64,58.66,58.59,58.64,19400.0,55.6318,55.6508,55.5844,55.6318,19400.0
2011-08-01 10:45:00,58.65,58.76,58.63,58.75,22000.0,55.6413,55.7457,55.6224,55.7362,22000.0
2011-08-01 10:50:00,58.75,58.83,58.57,58.57,49300.0,55.7362,55.8121,55.5654,55.5654,49300.0
2011-08-01 10:55:00,58.57,58.61,58.55,58.58,23700.0,55.5654,55.6034,55.5465,55.5749,23700.0
2011-08-01 11:00:00,58.58,58.6,58.33,58.35,28200.0,55.5749,55.5939,55.3377,55.3567,28200.0
2011-08-01 11:05:00,58.35,58.35,58.25,58.26,34200.0,55.3567,55.3567,55.2619,55.2713,34200.0
2011-08-01 11:10:00,58.26,58.29,58.11,58.14,87300.0,55.2713,55.2998,55.129,55.1575,87300.0
2011-08-01 11:15:00,58.12,58.22,58.11,58.13,42800.0,55.1385,55.2334,55.129,55.148,42800.0
2011-08-01 11:20:00,58.14,58.19,58.11,58.11,37700.0,55.1575,55.2049,55.129,55.129,37700.0
2011-08-01 11:25:00,58.11,58.13,58.0,58.05,61600.0,55.129,55.148,55.0247,55.0721,61600.0
2011-08-01 11:30:00,58.04,58.04,57.72,57.76,63900.0,55.0626,55.0626,54.759,54.797,63900.0
2011-08-01 11:35:00,57.76,57.76,57.37,57.52,71200.0,54.797,54.797,54.427,54.5693,71200.0
2011-08-01 11:40:00,57.52,57.66,57.48,57.52,79200.0,54.5693,54.7021,54.5314,54.5693,79200.0
2011-08-01 11:45:00,57.53,57.57,57.4,57.47,77200.0,54.5788,54.6167,54.4555,54.5219,77200.0
2011-08-01 11:50:00,57.47,57.49,57.43,57.48,37000.0,54.5219,54.5408,54.4839,54.5314,37000.0
2011-08-01 11:55:00,57.49,57.52,57.3,57.36,42200.0,54.5408,54.5693,54.3606,54.4175,42200.0
2011-08-01 12:00:00,57.36,57.46,57.35,57.41,68000.0,54.4175,54.5124,54.408,54.4649,68000.0
2011-08-01 12:05:00,57.41,57.41,57.22,57.32,48700.0,54.4649,54.4649,54.2847,54.3796,48700.0
2011-08-01 12:10:00,57.31,57.37,57.29,57.3,35700.0,54.3701,54.427,54.3511,54.3606,35700.0
2011-08-01 12:15:00,57.31,57.34,57.2,57.22,116100.0,54.3701,54.3985,54.2657,54.2847,116100.0
2011-08-01 12:20:00,57.22,57.25,57.14,57.22,53200.0,54.2847,54.3132,54.2088,54.2847,53200.0
2011-08-01 12:25:00,57.22,57.23,57.15,57.18,50400.0,54.2847,54.2942,54.2183,54.2467,50400.0
2011-08-01 12:30:00,57.2,57.27,57.17,57.21,136000.0,54.2657,54.3321,54.2373,54.2752,136000.0
2011-08-01 12:35:00,57.22,57.3,57.2,57.28,25400.0,54.2847,54.3606,54.2657,54.3416,25400.0
2011-08-01 12:40:00,57.3,57.31,57.22,57.24,17800.0,54.3606,54.3701,54.2847,54.3037,17800.0
2011-08-01 12:45:00,57.22,57.36,57.19,57.36,63000.0,54.2847,54.4175,54.2562,54.4175,63000.0
2011-08-01 12:50:00,57.35,57.51,57.3,57.49,49400.0,54.408,54.5598,54.3606,54.5408,49400.0
2011-08-01 12:55:00,57.51,57.55,57.46,57.53,75100.0,54.5598,54.5978,54.5124,54.5788,75100.0
2011-08-01 13:00:00,57.54,57.6,57.49,57.56,34600.0,54.5883,54.6452,54.5408,54.6072,34600.0
2011-08-01 13:05:00,57.56,57.56,57.45,57.53,62300.0,54.6072,54.6072,54.5029,54.5788,62300.0
2011-08-01 13:10:00,57.52,57.6,57.51,57.56,16600.0,54.5693,54.6452,54.5598,54.6072,16600.0
2011-08-01 13:15:00,57.58,57.66,57.54,57.65,86000.0,54.6262,54.7021,54.5883,54.6926,86000.0
2011-08-01 13:20:00,57.66,57.76,57.65,57.74,26400.0,54.7021,54.797,54.6926,54.778,26400.0
2011-08-01 13:25:00,57.74,57.78,57.63,57.63,30800.0,54.778,54.816,54.6737,54.6737,30800.0
2011-08-01 13:30:00,57.64,57.7,57.57,57.6,26400.0,54.6831,54.7401,54.6167,54.6452,26400.0
2011-08-01 13:35:00,57.62,57.7,57.6,57.69,24100.0,54.6642,54.7401,54.6452,54.7306,24100.0
2011-08-01 13:40:00,57.7,57.79,57.68,57.79,17300.0,54.7401,54.8255,54.7211,54.8255,17300.0
2011-08-01 13:45:00,57.79,57.79,57.73,57.74,15100.0,54.8255,54.8255,54.7685,54.778,15100.0
2011-08-01 13:50:00,57.75,57.83,57.74,57.8,13000.0,54.7875,54.8634,54.778,54.8349,13000.0
2011-08-01 13:55:00,57.8,57.8,57.69,57.71,32700.0,54.8349,54.8349,54.7306,54.7496,32700.0
2011-08-01 14:00:00,57.71,57.75,57.66,57.7,21800.0,54.7496,54.7875,54.7021,54.7401,21800.0
2011-08-01 14:05:00,57.68,57.7,57.59,57.6,18200.0,54.7211,54.7401,54.6357,54.6452,18200.0
2011-08-01 14:10:00,57.58,57.63,57.54,57.54,16600.0,54.6262,54.6737,54.5883,54.5883,16600.0
2011-08-01 14:15:00,57.54,57.61,57.5,57.6,19500.0,54.5883,54.6547,54.5503,54.6452,19500.0
2011-08-01 14:20:00,57.6,57.6,57.56,57.6,30100.0,54.6452,54.6452,54.6072,54.6452,30100.0
2011-08-01 14:25:00,57.6,57.63,57.58,57.6,34700.0,54.6452,54.6737,54.6262,54.6452,34700.0
2011-08-01 14:30:00,57.59,57.66,57.56,57.66,50000.0,54.6357,54.7021,54.6072,54.7021,50000.0
2011-08-01 14:35:00,57.66,57.73,57.65,57.73,21100.0,54.7021,54.7685,54.6926,54.7685,21100.0
2011-08-01 14:40:00,57.73,57.76,57.67,57.67,36400.0,54.7685,54.797,54.7116,54.7116,36400.0
2011-08-01 14:45:00,57.67,57.75,57.67,57.68,29800.0,54.7116,54.7875,54.7116,54.7211,29800.0
2011-08-01 14:50:00,57.69,57.78,57.66,57.76,27600.0,54.7306,54.816,54.7021,54.797,27600.0
2011-08-01 14:55:00,57.77,57.79,57.69,57.71,141400.0,54.8065,54.8255,54.7306,54.7496,141400.0
2011-08-01 15:00:00,57.71,57.79,57.7,57.73,71500.0,54.7496,54.8255,54.7401,54.7685,71500.0
2011-08-01 15:05:00,57.74,57.75,57.71,57.72,35300.0,54.778,54.7875,54.7496,54.759,35300.0
2011-08-01 15:10:00,57.73,57.77,57.7,57.74,64000.0,54.7685,54.8065,54.7401,54.778,64000.0
2011-08-01 15:15:00,57.74,57.75,57.66,57.74,45400.0,54.778,54.7875,54.7021,54.778,45400.0
2011-08-01 15:20:00,57.73,57.8,57.72,57.8,54400.0,54.7685,54.8349,54.759,54.8349,54400.0
2011-08-01 15:25:00,57.8,57.89,57.79,57.79,54300.0,54.8349,54.9203,54.8255,54.8255,54300.0
2011-08-01 15:30:00,57.8,57.8,57.67,57.7,99500.0,54.8349,54.8349,54.7116,54.7401,99500.0
2011-08-01 15:35:00,57.7,57.82,57.65,57.82,164600.0,54.7401,54.8539,54.6926,54.8539,164600.0
2011-08-01 15:40:00,57.83,57.86,57.73,57.8,141700.0,54.8634,54.8919,54.7685,54.8349,141700.0
2011-08-01 15:45:00,57.8,57.83,57.7,57.78,101800.0,54.8349,54.8634,54.7401,54.816,101800.0
2011-08-01 15:50:00,57.78,57.79,57.56,57.63,102700.0,54.816,54.8255,54.6072,54.6737,102700.0
2011-08-01 15:55:00,57.62,57.68,57.58,57.63,225700.0,54.6642,54.7211,54.6262,54.6737,225700.0
2011-08-02 09:30:00,57.28,57.48,57.26,57.36,75600.0,54.3416,54.5314,54.3226,54.4175,75600.0
2011-08-02 09:35:00,57.37,57.66,57.37,57.63,33100.0,54.427,54.7021,54.427,54.6737,33100.0
2011-08-02 09:40:00,57.65,57.8,57.65,57.75,24400.0,54.6926,54.8349,54.6926,54.7875,24400.0
2011-08-02 09:45:00,57.75,57.9,57.71,57.88,92600.0,54.7875,54.9298,54.7496,54.9108,92600.0
2011-08-02 09:50:00,57.87,58.0,57.79,57.82,53100.0,54.9013,55.0247,54.8255,54.8539,53100.0
2011-08-02 09:55:00,57.83,58.02,57.83,58.0,113000.0,54.8634,55.0437,54.8634,55.0247,113000.0
2011-08-02 10:00:00,58.01,58.02,57.85,57.96,72100.0,55.0342,55.0437,54.8824,54.9867,72100.0
2011-08-02 10:05:00,57.95,57.97,57.84,57.86,24000.0,54.9772,54.9962,54.8729,54.8919,24000.0
2011-08-02 10:10:00,57.86,57.9,57.8,57.8,35300.0,54.8919,54.9298,54.8349,54.8349,35300.0
2011-08-02 10:15:00,57.82,57.84,57.71,57.76,21800.0,54.8539,54.8729,54.7496,54.797,21800.0
2011-08-02 10:20:00,57.75,57.79,57.71,57.73,37800.0,54.7875,54.8255,54.7496,54.7685,37800.0
2011-08-02 10:25:00,57.73,57.8,57.7,57.74,30300.0,54.7685,54.8349,54.7401,54.778,30300.0
2011-08-02 10:30:00,57.72,57.74,57.63,57.72,29600.0,54.759,54.778,54.6737,54.759,29600.0
2011-08-02 10:35:00,57.71,57.85,57.71,57.81,33600.0,54.7496,54.8824,54.7496,54.8444,33600.0
2011-08-02 10:40:00,57.8,57.88,57.73,57.88,28500.0,54.8349,54.9108,54.7685,54.9108,28500.0
2011-08-02 10:45:00,57.89,57.96,57.81,57.81,49800.0,54.9203,54.9867,54.8444,54.8444,49800.0
2011-08-02 10:50:00,57.8,57.81,57.63,57.66,41500.0,54.8349,54.8444,54.6737,54.7021,41500.0
2011-08-02 10:55:00,57.67,57.72,57.63,57.64,28100.0,54.7116,54.759,54.6737,54.6831,28100.0
2011-08-02 11:00:00,57.65,57.65,57.51,57.57,31600.0,54.6926,54.6926,54.5598,54.6167,31600.0
2011-08-02 11:05:00,57.58,57.62,57.52,57.54,26700.0,54.6262,54.6642,54.5693,54.5883,26700.0
2011-08-02 11:10:00,57.52,57.55,57.41,57.55,62600.0,54.5693,54.5978,54.4649,54.5978,62600.0
2011-08-02 11:15:00,57.56,57.59,57.47,57.49,20200.0,54.6072,54.6357,54.5219,54.5408,20200.0
2011-08-02 11:20:00,57.48,57.52,57.42,57.52,52000.0,54.5314,54.5693,54.4744,54.5693,52000.0
2011-08-02 11:25:00,57.52,57.59,57.52,57.56,19500.0,54.5693,54.6357,54.5693,54.6072,19500.0
2011-08-02 11:30:00,57.55,57.61,57.48,57.48,19300.0,54.5978,54.6547,54.5314,54.5314,19300.0
2011-08-02 11:35:00,57.49,57.55,57.48,57.54,17800.0,54.5408,54.5978,54.5314,54.5883,17800.0
2011-08-02 11:40:00,57.54,57.55,57.45,57.47,38400.0,54.5883,54.5978,54.5029,54.5219,38400.0
2011-08-02 11:45:00,57.46,57.48,57.42,57.47,89900.0,54.5124,54.5314,54.4744,54.5219,89900.0
2011-08-02 11:50:00,57.47,57.53,57.46,57.48,60800.0,54.5219,54.5788,54.5124,54.5314,60800.0
2011-08-02 11:55:00,57.49,57.49,57.32,57.32,27300.0,54.5408,54.5408,54.3796,54.3796,27300.0
2011-08-02 12:00:00,57.33,57.42,57.33,57.4,22300.0,54.389,54.4744,54.389,54.4555,22300.0
2011-08-02 12:05:00,57.4,57.5,57.39,57.48,44200.0,54.4555,54.5503,54.446,54.5314,44200.0
2011-08-02 12:10:00,57.48,57.48,57.42,57.45,47500.0,54.5314,54.5314,54.4744,54.5029,47500.0
2011-08-02 12:15:00,57.46,57.56,57.45,57.56,17600.0,54.5124,54.6072,54.5029,54.6072,17600.0
2011-08-02 12:20:00,57.56,57.59,57.49,57.54,23000.0,54.6072,54.6357,54.5408,54.5883,23000.0
2011-08-02 12:25:00,57.54,57.55,57.51,57.52,6500.0,54.5883,54.5978,54.5598,54.5693,6500.0
2011-08-02 12:30:00,57.52,57.54,57.45,57.48,38000.0,54.5693,54.5883,54.5029,54.5314,38000.0
2011-08-02 12:35:00,57.47,57.5,57.35,57.45,79100.0,54.5219,54.5503,54.408,54.5029,79100.0
2011-08-02 12:40:00,57.44,57.51,57.42,57.43,126100.0,54.4934,54.5598,54.4744,54.4839,126100.0
2011-08-02 12:45:00,57.43,57.44,57.18,57.22,59700.0,54.4839,54.4934,54.2467,54.2847,59700.0
2011-08-02 12:50:00,57.22,57.28,57.15,57.19,40600.0,54.2847,54.3416,54.2183,54.2562,40600.0
2011-08-02 12:55:00,57.18,57.21,57.07,57.1,69400.0,54.2467,54.2752,54.1424,54.1708,69400.0
2011-08-02 13:00:00,57.09,57.22,57.07,57.16,45000.0,54.1614,54.2847,54.1424,54.2278,45000.0
2011-08-02 13:05:00,57.16,57.24,57.09,57.23,42400.0,54.2278,54.3037,54.1614,54.2942,42400.0
2011-08-02 13:10:00,57.24,57.31,57.2,57.21,52900.0,54.3037,54.3701,54.2657,54.2752,52900.0
2011-08-02 13:15:00,57.2,57.37,57.2,57.33,19200.0,54.2657,54.427,54.2657,54.389,19200.0
2011-08-02 13:20:00,57.32,57.35,57.26,57.28,22100.0,54.3796,54.408,54.3226,54.3416,22100.0
2011-08-02 13:25:00,57.28,57.3,57.19,57.23,24800.0,54.3416,54.3606,54.2562,54.2942,24800.0
2011-08-02 13:30:00,57.22,57.23,57.07,57.1,30100.0,54.2847,54.2942,54.1424,54.1708,30100.0
2011-08-02 13:35:00,57.1,57.1,56.94,57.04,61000.0,54.1708,54.1708,54.0191,54.1139,61000.0
2011-08-02 13:40:00,57.04,57.09,57.03,57.09,27700.0,54.1139,54.1614,54.1044,54.1614,27700.0
2011-08-02 13:45:00,57.1,57.13,56.99,57.04,31300.0,54.1708,54.1993,54.0665,54.1139,31300.0
2011-08-02 13:50:00,57.03,57.06,56.96,56.97,22400.0,54.1044,54.1329,54.038,54.0475,22400.0
2011-08-02 13:55:00,56.97,56.99,56.85,56.9,50900.0,54.0475,54.0665,53.9337,53.9811,50900.0
2011-08-02 14:00:00,56.89,57.08,56.86,57.08,43200.0,53.9716,54.1519,53.9432,54.1519,43200.0
2011-08-02 14:05:00,57.07,57.09,57.01,57.06,27400.0,54.1424,54.1614,54.0855,54.1329,27400.0
2011-08-02 14:10:00,57.07,57.15,57.03,57.06,47300.0,54.1424,54.2183,54.1044,54.1329,47300.0
2011-08-02 14:15:00,57.07,57.09,56.96,57.0,76100.0,54.1424,54.1614,54.038,54.076,76100.0
2011-08-02 14:20:00,57.0,57.02,56.96,56.97,43600.0,54.076,54.095,54.038,54.0475,43600.0
2011-08-02 14:25:00,56.95,56.96,56.88,56.9,46700.0,54.0285,54.038,53.9621,53.9811,46700.0
2011-08-02 14:30:00,56.9,56.93,56.74,56.82,69100.0,53.9811,54.0096,53.8293,53.9052,69100.0
2011-08-02 14:35:00,56.83,56.92,56.83,56.88,41500.0,53.9147,54.0001,53.9147,53.9621,41500.0
2011-08-02 14:40:00,56.87,56.91,56.84,56.86,71900.0,53.9526,53.9906,53.9242,53.9432,71900.0
2011-08-02 14:45:00,56.86,56.92,56.86,56.89,66400.0,53.9432,54.0001,53.9432,53.9716,66400.0
2011-08-02 14:50:00,56.89,56.92,56.86,56.91,130700.0,53.9716,54.0001,53.9432,53.9906,130700.0
2011-08-02 14:55:00,56.9,56.98,56.9,56.93,35900.0,53.9811,54.057,53.9811,54.0096,35900.0
2011-08-02 15:00:00,56.93,57.02,56.92,57.0,39100.0,54.0096,54.095,54.0001,54.076,39100.0
2011-08-02 15:05:00,57.0,57.01,56.91,56.93,106600.0,54.076,54.0855,53.9906,54.0096,106600.0
2011-08-02 15:10:00,56.93,56.96,56.79,56.79,60500.0,54.0096,54.038,53.8767,53.8767,60500.0
2011-08-02 15:15:00,56.79,56.87,56.73,56.74,66400.0,53.8767,53.9526,53.8198,53.8293,66400.0
2011-08-02 15:20:00,56.75,56.75,56.66,56.67,52400.0,53.8388,53.8388,53.7534,53.7629,52400.0
2011-08-02 15:25:00,56.67,56.78,56.6,56.78,283600.0,53.7629,53.8673,53.6965,53.8673,283600.0
2011-08-02 15:30:00,56.77,56.81,56.67,56.7,108900.0,53.8578,53.8957,53.7629,53.7914,108900.0
2011-08-02 15:35:00,56.71,56.73,56.67,56.68,117000.0,53.8009,53.8198,53.7629,53.7724,117000.0
2011-08-02 15:40:00,56.67,56.69,56.54,56.57,181900.0,53.7629,53.7819,53.6396,53.668,181900.0
2011-08-02 15:45:00,56.58,56.72,56.58,56.6,132700.0,53.6775,53.8103,53.6775,53.6965,132700.0
2011-08-02 15:50:00,56.59,56.6,56.4,56.45,159000.0,53.687,53.6965,53.5068,53.5542,159000.0
2011-08-02 15:55:00,56.46,56.49,56.33,56.34,226000.0,53.5637,53.5921,53.4403,53.4498,226000.0
2011-08-03 09:30:00,56.33,56.72,56.22,56.65,61300.0,53.4403,53.8103,53.336,53.7439,61300.0
2011-08-03 09:35:00,56.6,56.66,56.47,56.49,12700.0,53.6965,53.7534,53.5732,53.5921,12700.0
2011-08-03 09:40:00,56.49,56.49,56.26,56.3,44400.0,53.5921,53.5921,53.3739,53.4119,44400.0
2011-08-03 09:45:00,56.31,56.37,56.17,56.24,53700.0,53.4214,53.4783,53.2886,53.355,53700.0
2011-08-03 09:50:00,56.25,56.34,56.2,56.32,70500.0,53.3645,53.4498,53.317,53.4309,70500.0
2011-08-03 09:55:00,56.29,56.4,56.25,56.38,49700.0,53.4024,53.5068,53.3645,53.4878,49700.0
2011-08-03 10:00:00,56.39,56.53,56.23,56.36,67600.0,53.4973,53.6301,53.3455,53.4688,67600.0
2011-08-03 10:05:00,56.38,56.38,56.2,56.29,50500.0,53.4878,53.4878,53.317,53.4024,50500.0
2011-08-03 10:10:00,56.29,56.3,56.14,56.17,53900.0,53.4024,53.4119,53.2601,53.2886,53900.0
2011-08-03 10:15:00,56.15,56.16,55.92,55.96,40800.0,53.2696,53.2791,53.0514,53.0893,40800.0
2011-08-03 10:20:00,55.96,56.01,55.68,55.73,35100.0,53.0893,53.1368,52.8237,52.8711,35100.0
2011-08-03 10:25:00,55.74,55.88,55.7,55.84,27800.0,52.8806,53.0134,52.8427,52.9755,27800.0
2011-08-03 10:30:00,55.82,55.82,55.5,55.54,46200.0,52.9565,52.9565,52.6529,52.6909,46200.0
2011-08-03 10:35:00,55.53,55.58,55.12,55.28,114100.0,52.6814,52.7288,52.2924,52.4442,114100.0
2011-08-03 10:40:00,55.28,55.35,55.14,55.27,36400.0,52.4442,52.5106,52.3114,52.4347,36400.0
2011-08-03 10:45:00,55.27,55.36,55.17,55.32,30400.0,52.4347,52.5201,52.3399,52.4822,30400.0
2011-08-03 10:50:00,55.32,55.68,55.28,55.67,47300.0,52.4822,52.8237,52.4442,52.8142,47300.0
2011-08-03 10:55:00,55.67,55.74,55.58,55.72,35700.0,52.8142,52.8806,52.7288,52.8616,35700.0
2011-08-03 11:00:00,55.73,55.89,55.65,55.66,47900.0,52.8711,53.0229,52.7952,52.8047,47900.0
2011-08-03 11:05:00,55.68,55.74,55.55,55.61,38100.0,52.8237,52.8806,52.7004,52.7573,38100.0
2011-08-03 11:10:00,55.6,55.97,55.57,55.96,29000.0,52.7478,53.0988,52.7193,53.0893,29000.0
2011-08-03 11:15:00,55.97,56.1,55.86,56.02,41300.0,53.0988,53.2221,52.9945,53.1462,41300.0
2011-08-03 11:20:00,56.02,56.05,55.89,55.97,39400.0,53.1462,53.1747,53.0229,53.0988,39400.0
2011-08-03 11:25:00,55.98,56.05,55.93,55.94,54100.0,53.1083,53.1747,53.0609,53.0704,54100.0
2011-08-03 11:30:00,55.97,56.05,55.96,56.0,56800.0,53.0988,53.1747,53.0893,53.1273,56800.0
2011-08-03 11:35:00,56.0,56.05,55.98,55.98,40000.0,53.1273,53.1747,53.1083,53.1083,40000.0
2011-08-03 11:40:00,55.98,55.99,55.75,55.77,39800.0,53.1083,53.1178,52.8901,52.9091,39800.0
2011-08-03 11:45:00,55.77,55.86,55.77,55.83,22800.0,52.9091,52.9945,52.9091,52.966,22800.0
2011-08-03 11:50:00,55.84,55.93,55.81,55.92,15400.0,52.9755,53.0609,52.947,53.0514,15400.0
2011-08-03 11:55:00,55.91,56.05,55.91,55.98,35600.0,53.0419,53.1747,53.0419,53.1083,35600.0
2011-08-03 12:00:00,55.98,55.99,55.8,55.9,94900.0,53.1083,53.1178,52.9375,53.0324,94900.0
2011-08-03 12:05:00,55.89,55.9,55.78,55.82,48400.0,53.0229,53.0324,52.9186,52.9565,48400.0
2011-08-03 12:10:00,55.81,55.91,55.81,55.82,13000.0,52.947,53.0419,52.947,52.9565,13000.0
2011-08-03 12:15:00,55.83,55.83,55.7,55.76,21800.0,52.966,52.966,52.8427,52.8996,21800.0
2011-08-03 12:20:00,55.75,55.76,55.66,55.73,12400.0,52.8901,52.8996,52.8047,52.8711,12400.0
2011-08-03 12:25:00,55.76,55.9,55.75,55.86,20200.0,52.8996,53.0324,52.8901,52.9945,20200.0
2011-08-03 12:30:00,55.87,55.87,55.78,55.85,14700.0,53.0039,53.0039,52.9186,52.985,14700.0
2011-08-03 12:35:00,55.86,55.95,55.84,55.92,29300.0,52.9945,53.0798,52.9755,53.0514,29300.0
2011-08-03 12:40:00,55.9,55.91,55.82,55.85,28200.0,53.0324,53.0419,52.9565,52.985,28200.0
2011-08-03 12:45:00,55.85,55.87,55.82,55.84,34700.0,52.985,53.0039,52.9565,52.9755,34700.0
2011-08-03 12:50:00,55.84,55.89,55.84,55.84,41600.0,52.9755,53.0229,52.9755,52.9755,41600.0
2011-08-03 12:55:00,55.85,55.9,55.8,55.9,26100.0,52.985,53.0324,52.9375,53.0324,26100.0
2011-08-03 13:00:00,55.9,55.9,55.66,55.66,46700.0,53.0324,53.0324,52.8047,52.8047,46700.0
2011-08-03 13:05:00,55.65,55.7,55.62,55.7,40200.0,52.7952,52.8427,52.7668,52.8427,40200.0
2011-08-03 13:10:00,55.7,55.72,55.67,55.68,52200.0,52.8427,52.8616,52.8142,52.8237,52200.0
2011-08-03 13:15:00,55.67,55.77,55.66,55.74,39800.0,52.8142,52.9091,52.8047,52.8806,39800.0
2011-08-03 13:20:00,55.73,55.86,55.7,55.86,29900.0,52.8711,52.9945,52.8427,52.9945,29900.0
2011-08-03 13:25:00,55.85,55.88,55.82,55.85,63300.0,52.985,53.0134,52.9565,52.985,63300.0
2011-08-03 13:30:00,55.85,56.12,55.83,56.12,44800.0,52.985,53.2411,52.966,53.2411,44800.0
2011-08-03 13:35:00,56.13,56.32,56.09,56.31,55200.0,53.2506,53.4309,53.2127,53.4214,55200.0
2011-08-03 13:40:00,56.3,56.37,56.29,56.35,101900.0,53.4119,53.4783,53.4024,53.4593,101900.0
2011-08-03 13:45:00,56.37,56.63,56.35,56.47,67500.0,53.4783,53.725,53.4593,53.5732,67500.0
2011-08-03 13:50:00,56.48,56.51,56.35,56.37,30900.0,53.5827,53.6111,53.4593,53.4783,30900.0
2011-08-03 13:55:00,56.36,56.39,56.33,56.37,43800.0,53.4688,53.4973,53.4403,53.4783,43800.0
2011-08-03 14:00:00,56.36,56.52,56.36,56.51,30600.0,53.4688,53.6206,53.4688,53.6111,30600.0
2011-08-03 14:05:00,56.52,56.52,56.33,56.34,90100.0,53.6206,53.6206,53.4403,53.4498,90100.0
2011-08-03 14:10:00,56.36,56.45,56.34,56.43,46700.0,53.4688,53.5542,53.4498,53.5352,46700.0
2011-08-03 14:15:00,56.46,56.48,56.31,56.34,33800.0,53.5637,53.5827,53.4214,53.4498,33800.0
2011-08-03 14:20:00,56.33,56.43,56.26,56.36,35100.0,53.4403,53.5352,53.3739,53.4688,35100.0
2011-08-03 14:25:00,56.36,56.38,56.1,56.14,99100.0,53.4688,53.4878,53.2221,53.2601,99100.0
2011-08-03 14:30:00,56.14,56.23,56.08,56.16,102700.0,53.2601,53.3455,53.2032,53.2791,102700.0
2011-08-03 14:35:00,56.16,56.19,56.04,56.07,43700.0,53.2791,53.3075,53.1652,53.1937,43700.0
2011-08-03 14:40:00,56.06,56.22,56.06,56.14,34700.0,53.1842,53.336,53.1842,53.2601,34700.0
2011-08-03 14:45:00,56.14,56.14,56.01,56.13,61500.0,53.2601,53.2601,53.1368,53.2506,61500.0
2011-08-03 14:50:00,56.14,56.17,56.07,56.17,33500.0,53.2601,53.2886,53.1937,53.2886,33500.0
2011-08-03 14:55:00,56.18,56.22,56.12,56.17,52600.0,53.298,53.336,53.2411,53.2886,52600.0
2011-08-03 15:00:00,56.17,56.34,56.15,56.3,54000.0,53.2886,53.4498,53.2696,53.4119,54000.0
2011-08-03 15:05:00,56.31,56.31,56.03,56.04,72300.0,53.4214,53.4214,53.1557,53.1652,72300.0
2011-08-03 15:10:00,56.03,56.2,56.02,56.08,60900.0,53.1557,53.317,53.1462,53.2032,60900.0
2011-08-03 15:15:00,56.07,56.28,56.05,56.27,78700.0,53.1937,53.3929,53.1747,53.3834,78700.0
2011-08-03 15:20:00,56.27,56.39,56.2,56.35,86400.0,53.3834,53.4973,53.317,53.4593,86400.0
2011-08-03 15:25:00,56.36,56.36,56.22,56.22,92200.0,53.4688,53.4688,53.336,53.336,92200.0
2011-08-03 15:30:00,56.22,56.27,56.2,56.25,75000.0,53.336,53.3834,53.317,53.3645,75000.0
2011-08-03 15:35:00,56.25,56.36,56.2,56.35,62100.0,53.3645,53.4688,53.317,53.4593,62100.0
2011-08-03 15:40:00,56.35,56.48,56.3,56.42,95200.0,53.4593,53.5827,53.4119,53.5257,95200.0
2011-08-03 15:45:00,56.43,56.49,56.38,56.42,114200.0,53.5352,53.5921,53.4878,53.5257,114200.0
2011-08-03 15:50:00,56.44,56.58,56.44,56.52,183900.0,53.5447,53.6775,53.5447,53.6206,183900.0
2011-08-03 15:55:00,56.52,56.71,56.5,56.61,292000.0,53.6206,53.8009,53.6016,53.706,292000.0
2011-08-04 09:30:00,55.82,56.1,55.75,56.04,95700.0,52.9565,53.2221,52.8901,53.1652,95700.0
2011-08-04 09:35:00,56.03,56.11,55.96,56.04,35000.0,53.1557,53.2316,53.0893,53.1652,35000.0
2011-08-04 09:40:00,56.05,56.09,55.88,55.88,148600.0,53.1747,53.2127,53.0134,53.0134,148600.0
2011-08-04 09:45:00,55.88,55.95,55.64,55.7,64400.0,53.0134,53.0798,52.7857,52.8427,64400.0
2011-08-04 09:50:00,55.7,55.82,55.67,55.77,56300.0,52.8427,52.9565,52.8142,52.9091,56300.0
2011-08-04 09:55:00,55.78,55.89,55.67,55.68,57700.0,52.9186,53.0229,52.8142,52.8237,57700.0
2011-08-04 10:00:00,55.7,55.72,55.53,55.58,87100.0,52.8427,52.8616,52.6814,52.7288,87100.0
2011-08-04 10:05:00,55.59,55.65,55.58,55.64,59700.0,52.7383,52.7952,52.7288,52.7857,59700.0
2011-08-04 10:10:00,55.62,55.63,55.37,55.5,38800.0,52.7668,52.7763,52.5296,52.6529,38800.0
2011-08-04 10:15:00,55.48,55.48,55.31,55.39,40500.0,52.634,52.634,52.4727,52.5486,40500.0
2011-08-04 10:20:00,55.4,55.62,55.39,55.6,31700.0,52.5581,52.7668,52.5486,52.7478,31700.0
2011-08-04 10:25:00,55.61,55.78,55.61,55.62,39600.0,52.7573,52.9186,52.7573,52.7668,39600.0
2011-08-04 10:30:00,55.6,55.89,55.6,55.86,95100.0,52.7478,53.0229,52.7478,52.9945,95100.0
2011-08-04 10:35:00,55.85,55.94,55.78,55.91,97600.0,52.985,53.0704,52.9186,53.0419,97600.0
2011-08-04 10:40:00,55.9,55.9,55.69,55.72,56900.0,53.0324,53.0324,52.8332,52.8616,56900.0
2011-08-04 10:45:00,55.7,55.79,55.48,55.74,55800.0,52.8427,52.928,52.634,52.8806,55800.0
2011-08-04 10:50:00,55.75,55.75,55.57,55.61,38600.0,52.8901,52.8901,52.7193,52.7573,38600.0
2011-08-04 10:55:00,55.61,55.64,55.5,55.6,47600.0,52.7573,52.7857,52.6529,52.7478,47600.0
2011-08-04 11:00:00,55.6,55.66,55.41,55.57,56500.0,52.7478,52.8047,52.5675,52.7193,56500.0
2011-08-04 11:05:00,55.59,55.73,55.59,55.62,28300.0,52.7383,52.8711,52.7383,52.7668,28300.0
2011-08-04 11:10:00,55.64,55.7,55.59,55.62,23300.0,52.7857,52.8427,52.7383,52.7668,23300.0
2011-08-04 11:15:00,55.63,55.8,55.6,55.77,21100.0,52.7763,52.9375,52.7478,52.9091,21100.0
2011-08-04 11:20:00,55.75,55.76,55.33,55.33,31600.0,52.8901,52.8996,52.4916,52.4916,31600.0
2011-08-04 11:25:00,55.36,55.52,55.35,55.42,42200.0,52.5201,52.6719,52.5106,52.577,42200.0
2011-08-04 11:30:00,55.4,55.75,55.4,55.73,76000.0,52.5581,52.8901,52.5581,52.8711,76000.0
2011-08-04 11:35:00,55.72,55.83,55.69,55.83,56700.0,52.8616,52.966,52.8332,52.966,56700.0
2011-08-04 11:40:00,55.82,55.83,55.54,55.6,49100.0,52.9565,52.966,52.6909,52.7478,49100.0
2011-08-04 11:45:00,55.59,55.62,55.29,55.36,107000.0,52.7383,52.7668,52.4537,52.5201,107000.0
2011-08-04 11:50:00,55.36,55.47,55.29,55.46,70100.0,52.5201,52.6245,52.4537,52.615,70100.0
2011-08-04 11:55:00,55.46,55.59,55.44,55.58,34200.0,52.615,52.7383,52.596,52.7288,34200.0
2011-08-04 12:00:00,55.58,55.65,55.52,55.65,28300.0,52.7288,52.7952,52.6719,52.7952,28300.0
2011-08-04 12:05:00,55.64,55.68,55.49,55.56,27900.0,52.7857,52.8237,52.6434,52.7098,27900.0
2011-08-04 12:10:00,55.55,55.68,55.49,55.66,75900.0,52.7004,52.8237,52.6434,52.8047,75900.0
2011-08-04 12:15:00,55.66,55.75,55.62,55.65,53100.0,52.8047,52.8901,52.7668,52.7952,53100.0
2011-08-04 12:20:00,55.63,55.72,55.63,55.63,33900.0,52.7763,52.8616,52.7763,52.7763,33900.0
2011-08-04 12:25:00,55.63,55.75,55.58,55.65,57000.0,52.7763,52.8901,52.7288,52.7952,57000.0
2011-08-04 12:30:00,55.7,55.86,55.69,55.86,50200.0,52.8427,52.9945,52.8332,52.9945,50200.0
2011-08-04 12:35:00,55.85,55.89,55.79,55.88,35500.0,52.985,53.0229,52.928,53.0134,35500.0
2011-08-04 12:40:00,55.89,55.93,55.84,55.86,12500.0,53.0229,53.0609,52.9755,52.9945,12500.0
2011-08-04 12:45:00,55.87,55.93,55.87,55.89,11100.0,53.0039,53.0609,53.0039,53.0229,11100.0
2011-08-04 12:50:00,55.88,55.89,55.76,55.81,37600.0,53.0134,53.0229,52.8996,52.947,37600.0
2011-08-04 12:55:00,55.84,55.85,55.73,55.73,26000.0,52.9755,52.985,52.8711,52.8711,26000.0
2011-08-04 13:00:00,55.73,55.81,55.6,55.63,130800.0,52.8711,52.947,52.7478,52.7763,130800.0
2011-08-04 13:05:00,55.63,55.72,55.63,55.7,23200.0,52.7763,52.8616,52.7763,52.8427,23200.0
2011-08-04 13:10:00,55.7,55.7,55.47,55.54,38600.0,52.8427,52.8427,52.6245,52.6909,38600.0
2011-08-04 13:15:00,55.54,55.58,55.51,55.51,20600.0,52.6909,52.7288,52.6624,52.6624,20600.0
2011-08-04 13:20:00,55.51,55.65,55.5,55.59,22900.0,52.6624,52.7952,52.6529,52.7383,22900.0
2011-08-04 13:25:00,55.58,55.71,55.58,55.69,11000.0,52.7288,52.8522,52.7288,52.8332,11000.0
2011-08-04 13:30:00,55.68,55.72,55.62,55.62,36000.0,52.8237,52.8616,52.7668,52.7668,36000.0
2011-08-04 13:35:00,55.62,55.62,55.52,55.57,18000.0,52.7668,52.7668,52.6719,52.7193,18000.0
2011-08-04 13:40:00,55.59,55.61,55.39,55.39,24300.0,52.7383,52.7573,52.5486,52.5486,24300.0
2011-08-04 13:45:00,55.39,55.42,55.29,55.41,28300.0,52.5486,52.577,52.4537,52.5675,28300.0
2011-08-04 13:50:00,55.4,55.42,55.31,55.31,18100.0,52.5581,52.577,52.4727,52.4727,18100.0
2011-08-04 13:55:00,55.32,55.42,55.26,55.32,46000.0,52.4822,52.577,52.4252,52.4822,46000.0
2011-08-04 14:00:00,55.34,55.35,55.15,55.26,53300.0,52.5011,52.5106,52.3209,52.4252,53300.0
2011-08-04 14:05:00,55.27,55.28,55.13,55.2,30500.0,52.4347,52.4442,52.3019,52.3683,30500.0
2011-08-04 14:10:00,55.21,55.23,55.04,55.12,23600.0,52.3778,52.3968,52.2165,52.2924,23600.0
2011-08-04 14:15:00,55.12,55.19,54.99,55.01,79200.0,52.2924,52.3588,52.1691,52.1881,79200.0
2011-08-04 14:20:00,55.01,55.13,54.99,55.03,38200.0,52.1881,52.3019,52.1691,52.207,38200.0
2011-08-04 14:25:00,55.04,55.04,54.88,55.0,64400.0,52.2165,52.2165,52.0647,52.1786,64400.0
2011-08-04 14:30:00,54.99,55.25,54.98,55.21,50200.0,52.1691,52.4157,52.1596,52.3778,50200.0
2011-08-04 14:35:00,55.21,55.3,55.15,55.24,21000.0,52.3778,52.4632,52.3209,52.4063,21000.0
2011-08-04 14:40:00,55.24,55.32,55.21,55.23,17400.0,52.4063,52.4822,52.3778,52.3968,17400.0
2011-08-04 14:45:00,55.22,55.34,55.17,55.23,19800.0,52.3873,52.5011,52.3399,52.3968,19800.0
2011-08-04 14:50:00,55.24,55.26,55.17,55.17,16100.0,52.4063,52.4252,52.3399,52.3399,16100.0
2011-08-04 14:55:00,55.18,55.18,55.03,55.07,31500.0,52.3493,52.3493,52.207,52.245,31500.0
2011-08-04 15:00:00,55.05,55.13,54.99,55.11,48300.0,52.226,52.3019,52.1691,52.2829,48300.0
2011-08-04 15:05:00,55.11,55.29,55.1,55.16,47000.0,52.2829,52.4537,52.2734,52.3304,47000.0
2011-08-04 15:10:00,55.16,55.22,54.99,54.99,38400.0,52.3304,52.3873,52.1691,52.1691,38400.0
2011-08-04 15:15:00,54.99,55.05,54.78,54.84,86700.0,52.1691,52.226,51.9699,52.0268,86700.0
2011-08-04 15:20:00,54.85,54.91,54.77,54.81,57800.0,52.0363,52.0932,51.9604,51.9983,57800.0
2011-08-04 15:25:00,54.8,54.89,54.54,54.56,124600.0,51.9888,52.0742,51.7422,51.7611,124600.0
2011-08-04 15:30:00,54.55,54.56,54.43,54.54,89500.0,51.7517,51.7611,51.6378,51.7422,89500.0
2011-08-04 15:35:00,54.55,54.73,54.48,54.62,86800.0,51.7517,51.9224,51.6852,51.8181,86800.0
2011-08-04 15:40:00,54.62,54.64,54.38,54.42,87300.0,51.8181,51.837,51.5904,51.6283,87300.0
2011-08-04 15:45:00,54.42,54.81,54.37,54.54,104800.0,51.6283,51.9983,51.5809,51.7422,104800.0
2011-08-04 15:50:00,54.54,54.56,54.32,54.39,249100.0,51.7422,51.7611,51.5335,51.5999,249100.0
2011-08-04 15:55:00,54.4,54.42,54.25,54.27,196300.0,51.6094,51.6283,51.467,51.486,196300.0
2011-08-05 09:30:00,54.87,55.83,54.87,55.3,138000.0,52.0552,52.966,52.0552,52.4632,138000.0
2011-08-05 09:35:00,55.3,55.37,54.79,54.79,67000.0,52.4632,52.5296,51.9793,51.9793,67000.0
2011-08-05 09:40:00,54.77,54.8,54.27,54.29,50100.0,51.9604,51.9888,51.486,51.505,50100.0
2011-08-05 09:45:00,54.32,54.45,54.16,54.16,61300.0,51.5335,51.6568,51.3817,51.3817,61300.0
2011-08-05 09:50:00,54.18,54.19,53.42,53.46,99600.0,51.4006,51.4101,50.6796,50.7176,99600.0
2011-08-05 09:55:00,53.46,53.62,53.16,53.24,96600.0,50.7176,50.8694,50.433,50.5089,96600.0
2011-08-05 10:00:00,53.24,53.4,52.98,53.0,138700.0,50.5089,50.6607,50.2622,50.2812,138700.0
2011-08-05 10:05:00,52.97,53.38,52.92,53.29,90500.0,50.2527,50.6417,50.2053,50.5563,90500.0
2011-08-05 10:10:00,53.35,53.49,53.15,53.35,67400.0,50.6132,50.746,50.4235,50.6132,67400.0
2011-08-05 10:15:00,53.35,53.91,53.35,53.86,36200.0,50.6132,51.1445,50.6132,51.0971,36200.0
2011-08-05 10:20:00,53.92,54.26,53.91,54.26,50700.0,51.154,51.4765,51.1445,51.4765,50700.0
2011-08-05 10:25:00,54.25,54.35,54.14,54.27,56300.0,51.467,51.5619,51.3627,51.486,56300.0
2011-08-05 10:30:00,54.23,54.25,53.98,54.03,43400.0,51.4481,51.467,51.2109,51.2583,43400.0
2011-08-05 10:35:00,54.04,54.09,53.81,53.98,58900.0,51.2678,51.3153,51.0496,51.2109,58900.0
2011-08-05 10:40:00,53.98,53.98,53.72,53.81,35900.0,51.2109,51.2109,50.9642,51.0496,35900.0
2011-08-05 10:45:00,53.8,53.8,53.52,53.69,36300.0,51.0401,51.0401,50.7745,50.9358,36300.0
2011-08-05 10:50:00,53.71,53.79,53.66,53.69,61500.0,50.9547,51.0306,50.9073,50.9358,61500.0
2011-08-05 10:55:00,53.69,53.78,53.57,53.75,166600.0,50.9358,51.0212,50.8219,50.9927,166600.0
2011-08-05 11:00:00,53.73,53.75,53.51,53.58,27100.0,50.9737,50.9927,50.765,50.8314,27100.0
2011-08-05 11:05:00,53.61,53.62,53.36,53.42,72600.0,50.8599,50.8694,50.6227,50.6796,72600.0
2011-08-05 11:10:00,53.39,53.4,53.18,53.18,39900.0,50.6512,50.6607,50.4519,50.4519,39900.0
2011-08-05 11:15:00,53.17,53.22,52.95,52.96,112700.0,50.4425,50.4899,50.2337,50.2432,112700.0
2011-08-05 11:20:00,52.97,53.05,52.77,53.02,31600.0,50.2527,50.3286,50.063,50.3001,31600.0
2011-08-05 11:25:00,52.98,53.52,52.98,53.19,52400.0,50.2622,50.7745,50.2622,50.4614,52400.0
2011-08-05 11:30:00,53.22,53.43,53.11,53.37,32500.0,50.4899,50.6891,50.3855,50.6322,32500.0
2011-08-05 11:35:00,53.39,53.39,53.12,53.13,22600.0,50.6512,50.6512,50.395,50.4045,22600.0
2011-08-05 11:40:00,53.15,53.26,52.99,53.22,27100.0,50.4235,50.5278,50.2717,50.4899,27100.0
2011-08-05 11:45:00,53.22,53.22,52.81,52.82,30700.0,50.4899,50.4899,50.1009,50.1104,30700.0
2011-08-05 11:50:00,52.84,52.91,52.78,52.87,24600.0,50.1294,50.1958,50.0725,50.1578,24600.0
2011-08-05 11:55:00,52.85,52.85,52.41,52.59,52000.0,50.1389,50.1389,49.7214,49.8922,52000.0
2011-08-05 12:00:00,52.59,52.82,52.54,52.67,28900.0,49.8922,50.1104,49.8448,49.9681,28900.0
2011-08-05 12:05:00,52.69,52.92,52.62,52.92,35400.0,49.9871,50.2053,49.9207,50.2053,35400.0
2011-08-05 12:10:00,52.87,53.37,52.87,53.19,69300.0,50.1578,50.6322,50.1578,50.4614,69300.0
2011-08-05 12:15:00,53.25,53.66,53.24,53.33,64500.0,50.5183,50.9073,50.5089,50.5942,64500.0
2011-08-05 12:20:00,53.36,53.54,53.18,53.5,33300.0,50.6227,50.7935,50.4519,50.7555,33300.0
2011-08-05 12:25:00,53.5,53.58,53.14,53.17,74400.0,50.7555,50.8314,50.414,50.4425,74400.0
2011-08-05 12:30:00,53.18,53.34,53.06,53.3,62300.0,50.4519,50.6037,50.3381,50.5658,62300.0
2011-08-05 12:35:00,53.33,53.74,53.3,53.74,81500.0,50.5942,50.9832,50.5658,50.9832,81500.0
2011-08-05 12:40:00,53.72,53.87,53.53,53.84,54000.0,50.9642,51.1065,50.784,51.0781,54000.0
2011-08-05 12:45:00,53.81,54.18,53.7,54.06,69600.0,51.0496,51.4006,50.9453,51.2868,69600.0
2011-08-05 12:50:00,54.06,54.32,54.02,54.13,86800.0,51.2868,51.5335,51.2488,51.3532,86800.0
2011-08-05 12:55:00,54.19,54.33,54.14,54.29,72800.0,51.4101,51.5429,51.3627,51.505,72800.0
2011-08-05 13:00:00,54.26,54.48,54.07,54.07,26100.0,51.4765,51.6852,51.2963,51.2963,26100.0
2011-08-05 13:05:00,54.04,54.22,53.83,54.04,56000.0,51.2678,51.4386,51.0686,51.2678,56000.0
2011-08-05 13:10:00,54.08,54.29,54.01,54.18,28000.0,51.3058,51.505,51.2394,51.4006,28000.0
2011-08-05 13:15:00,54.21,54.32,54.17,54.28,71800.0,51.4291,51.5335,51.3912,51.4955,71800.0
2011-08-05 13:20:00,54.3,54.35,54.21,54.22,75700.0,51.5145,51.5619,51.4291,51.4386,75700.0
2011-08-05 13:25:00,54.22,54.27,54.14,54.22,29900.0,51.4386,51.486,51.3627,51.4386,29900.0
2011-08-05 13:30:00,54.23,54.29,53.96,54.05,49300.0,51.4481,51.505,51.1919,51.2773,49300.0
2011-08-05 13:35:00,54.04,54.13,53.93,54.03,28500.0,51.2678,51.3532,51.1635,51.2583,28500.0
2011-08-05 13:40:00,54.05,54.2,53.99,54.15,44100.0,51.2773,51.4196,51.2204,51.3722,44100.0
2011-08-05 13:45:00,54.17,54.37,54.1,54.37,31100.0,51.3912,51.5809,51.3247,51.5809,31100.0
2011-08-05 13:50:00,54.37,54.71,54.33,54.65,48600.0,51.5809,51.9035,51.5429,51.8465,48600.0
2011-08-05 13:55:00,54.64,54.69,54.43,54.53,35600.0,51.837,51.8845,51.6378,51.7327,35600.0
2011-08-05 14:00:00,54.51,54.57,54.32,54.47,26200.0,51.7137,51.7706,51.5335,51.6758,26200.0
2011-08-05 14:05:00,54.46,54.47,54.25,54.29,17500.0,51.6663,51.6758,51.467,51.505,17500.0
2011-08-05 14:10:00,54.26,54.3,54.12,54.25,24700.0,51.4765,51.5145,51.3437,51.467,24700.0
2011-08-05 14:15:00,54.24,54.28,54.14,54.25,26800.0,51.4576,51.4955,51.3627,51.467,26800.0
2011-08-05 14:20:00,54.28,54.34,54.08,54.2,42500.0,51.4955,51.5524,51.3058,51.4196,42500.0
2011-08-05 14:25:00,54.2,54.2,54.08,54.17,24600.0,51.4196,51.4196,51.3058,51.3912,24600.0
2011-08-05 14:30:00,54.15,54.2,54.06,54.1,24600.0,51.3722,51.4196,51.2868,51.3247,24600.0
2011-08-05 14:35:00,54.08,54.28,54.06,54.28,22900.0,51.3058,51.4955,51.2868,51.4955,22900.0
2011-08-05 14:40:00,54.27,54.27,54.07,54.15,29000.0,51.486,51.486,51.2963,51.3722,29000.0
2011-08-05 14:45:00,54.16,54.16,53.99,54.04,43100.0,51.3817,51.3817,51.2204,51.2678,43100.0
2011-08-05 14:50:00,54.05,54.05,53.87,54.03,124000.0,51.2773,51.2773,51.1065,51.2583,124000.0
2011-08-05 14:55:00,54.04,54.06,53.83,54.03,63300.0,51.2678,51.2868,51.0686,51.2583,63300.0
2011-08-05 15:00:00,54.01,54.06,53.66,53.7,53400.0,51.2394,51.2868,50.9073,50.9453,53400.0
2011-08-05 15:05:00,53.7,53.71,53.27,53.42,89000.0,50.9453,50.9547,50.5373,50.6796,89000.0
2011-08-05 15:10:00,53.41,53.7,53.3,53.6,40100.0,50.6701,50.9453,50.5658,50.8504,40100.0
2011-08-05 15:15:00,53.61,53.7,53.55,53.59,26300.0,50.8599,50.9453,50.803,50.8409,26300.0
2011-08-05 15:20:00,53.58,53.76,53.55,53.7,54300.0,50.8314,51.0022,50.803,50.9453,54300.0
2011-08-05 15:25:00,53.7,53.81,53.4,53.4,41500.0,50.9453,51.0496,50.6607,50.6607,41500.0
2011-08-05 15:30:00,53.41,53.69,53.41,53.62,65200.0,50.6701,50.9358,50.6701,50.8694,65200.0
2011-08-05 15:35:00,53.63,53.83,53.61,53.8,125000.0,50.8789,51.0686,50.8599,51.0401,125000.0
2011-08-05 15:40:00,53.8,53.93,53.76,53.93,112400.0,51.0401,51.1635,51.0022,51.1635,112400.0
2011-08-05 15:45:00,53.93,53.93,53.71,53.8,76100.0,51.1635,51.1635,50.9547,51.0401,76100.0
2011-08-05 15:50:00,53.8,53.98,53.73,53.96,65300.0,51.0401,51.2109,50.9737,51.1919,65300.0
2011-08-05 15:55:00,53.96,53.98,53.82,53.83,129800.0,51.1919,51.2109,51.0591,51.0686,129800.0
2011-08-08 09:30:00,52.5,52.52,51.97,52.4,120500.0,49.8068,49.8258,49.304,49.712,120500.0
2011-08-08 09:35:00,52.44,52.66,52.39,52.45,47200.0,49.7499,49.9586,49.7025,49.7594,47200.0
2011-08-08 09:40:00,52.42,52.5,52.21,52.41,57800.0,49.7309,49.8068,49.5317,49.7214,57800.0
2011-08-08 09:45:00,52.35,52.44,52.03,52.03,70000.0,49.6645,49.7499,49.3609,49.3609,70000.0
2011-08-08 09:50:00,52.02,52.16,51.82,51.9,68300.0,49.3514,49.4843,49.1617,49.2376,68300.0
2011-08-08 09:55:00,51.87,52.38,51.8,52.1,63700.0,49.2091,49.693,49.1427,49.4273,63700.0
2011-08-08 10:00:00,52.11,52.25,52.02,52.08,81600.0,49.4368,49.5696,49.3514,49.4084,81600.0
2011-08-08 10:05:00,52.08,52.23,52.01,52.15,69000.0,49.4084,49.5507,49.342,49.4748,69000.0
2011-08-08 10:10:00,52.16,52.16,51.72,51.72,40300.0,49.4843,49.4843,49.0668,49.0668,40300.0
2011-08-08 10:15:00,51.72,51.78,51.41,51.59,130500.0,49.0668,49.1238,48.7727,48.9435,130500.0
2011-08-08 10:20:00,51.58,51.62,51.46,51.53,129400.0,48.934,48.972,48.8202,48.8866,129400.0
2011-08-08 10:25:00,51.54,51.56,51.14,51.22,175200.0,48.8961,48.915,48.5166,48.5925,175200.0
2011-08-08 10:30:00,51.23,51.38,51.05,51.07,91900.0,48.602,48.7443,48.4312,48.4502,91900.0
2011-08-08 10:35:00,51.08,51.17,50.98,51.17,111600.0,48.4597,48.545,48.3648,48.545,111600.0
2011-08-08 10:40:00,51.17,51.32,51.08,51.21,53800.0,48.545,48.6874,48.4597,48.583,53800.0
2011-08-08 10:45:00,51.22,51.46,51.06,51.46,63800.0,48.5925,48.8202,48.4407,48.8202,63800.0
2011-08-08 10:50:00,51.44,51.44,51.29,51.33,30600.0,48.8012,48.8012,48.6589,48.6968,30600.0
2011-08-08 10:55:00,51.33,51.35,51.03,51.17,23300.0,48.6968,48.7158,48.4122,48.545,23300.0
2011-08-08 11:00:00,51.12,51.29,51.05,51.27,53200.0,48.4976,48.6589,48.4312,48.6399,53200.0
2011-08-08 11:05:00,51.31,51.76,51.3,51.73,41900.0,48.6779,49.1048,48.6684,49.0763,41900.0
2011-08-08 11:10:00,51.71,51.89,51.65,51.67,112000.0,49.0573,49.2281,49.0004,49.0194,112000.0
2011-08-08 11:15:00,51.7,51.72,51.45,51.54,56400.0,49.0479,49.0668,48.8107,48.8961,56400.0
2011-08-08 11:20:00,51.56,51.56,51.28,51.39,48600.0,48.915,48.915,48.6494,48.7538,48600.0
2011-08-08 11:25:00,51.36,51.44,51.19,51.2,61000.0,48.7253,48.8012,48.564,48.5735,61000.0
2011-08-08 11:30:00,51.21,51.33,51.07,51.07,74800.0,48.583,48.6968,48.4502,48.4502,74800.0
2011-08-08 11:35:00,51.08,51.22,51.05,51.22,34500.0,48.4597,48.5925,48.4312,48.5925,34500.0
2011-08-08 11:40:00,51.23,51.39,51.16,51.2,48500.0,48.602,48.7538,48.5356,48.5735,48500.0
2011-08-08 11:45:00,51.19,51.33,51.12,51.33,42700.0,48.564,48.6968,48.4976,48.6968,42700.0
2011-08-08 11:50:00,51.32,51.39,51.13,51.2,72100.0,48.6874,48.7538,48.5071,48.5735,72100.0
2011-08-08 11:55:00,51.21,51.24,51.05,51.05,49900.0,48.583,48.6115,48.4312,48.4312,49900.0
2011-08-08 12:00:00,51.05,51.14,50.92,50.92,49500.0,48.4312,48.5166,48.3079,48.3079,49500.0
2011-08-08 12:05:00,50.95,50.98,50.8,50.9,44900.0,48.3363,48.3648,48.194,48.2889,44900.0
2011-08-08 12:10:00,50.91,51.1,50.91,51.09,28900.0,48.2984,48.4786,48.2984,48.4692,28900.0
2011-08-08 12:15:00,51.1,51.1,50.83,50.84,25900.0,48.4786,48.4786,48.2225,48.232,25900.0
2011-08-08 12:20:00,50.83,51.04,50.74,51.01,37800.0,48.2225,48.4217,48.1371,48.3933,37800.0
2011-08-08 12:25:00,51.0,51.03,50.88,50.92,59000.0,48.3838,48.4122,48.2699,48.3079,59000.0
2011-08-08 12:30:00,50.93,50.98,50.85,50.93,39900.0,48.3174,48.3648,48.2415,48.3174,39900.0
2011-08-08 12:35:00,50.92,51.01,50.81,50.84,48300.0,48.3079,48.3933,48.2035,48.232,48300.0
2011-08-08 12:40:00,50.84,51.08,50.81,50.88,134900.0,48.232,48.4597,48.2035,48.2699,134900.0
2011-08-08 12:45:00,50.89,51.09,50.87,51.05,89800.0,48.2794,48.4692,48.2604,48.4312,89800.0
2011-08-08 12:50:00,51.05,51.16,51.0,51.12,91200.0,48.4312,48.5356,48.3838,48.4976,91200.0
2011-08-08 12:55:00,51.12,51.18,50.97,50.99,32500.0,48.4976,48.5545,48.3553,48.3743,32500.0
2011-08-08 13:00:00,51.01,51.14,50.98,51.0,52700.0,48.3933,48.5166,48.3648,48.3838,52700.0
2011-08-08 13:05:00,50.98,51.01,50.85,50.87,39300.0,48.3648,48.3933,48.2415,48.2604,39300.0
2011-08-08 13:10:00,50.87,50.96,50.63,50.72,50100.0,48.2604,48.3458,48.0327,48.1181,50100.0
2011-08-08 13:15:00,50.72,50.8,50.58,50.8,68700.0,48.1181,48.194,47.9853,48.194,68700.0
2011-08-08 13:20:00,50.82,51.06,50.79,51.01,119600.0,48.213,48.4407,48.1845,48.3933,119600.0
2011-08-08 13:25:00,51.01,51.18,51.01,51.11,84500.0,48.3933,48.5545,48.3933,48.4881,84500.0
2011-08-08 13:30:00,51.11,51.17,51.04,51.11,69400.0,48.4881,48.545,48.4217,48.4881,69400.0
2011-08-08 13:35:00,51.12,51.21,51.0,51.02,158800.0,48.4976,48.583,48.3838,48.4027,158800.0
2011-08-08 13:40:00,51.02,51.13,51.02,51.03,121300.0,48.4027,48.5071,48.4027,48.4122,121300.0
2011-08-08 13:45:00,51.04,51.1,50.86,51.01,120800.0,48.4217,48.4786,48.251,48.3933,120800.0
2011-08-08 13:50:00,51.02,51.23,50.96,51.08,85800.0,48.4027,48.602,48.3458,48.4597,85800.0
2011-08-08 13:55:00,51.08,51.14,50.93,50.94,113800.0,48.4597,48.5166,48.3174,48.3268,113800.0
2011-08-08 14:00:00,50.93,51.09,50.84,51.07,94000.0,48.3174,48.4692,48.232,48.4502,94000.0
2011-08-08 14:05:00,51.06,51.07,50.69,50.83,62500.0,48.4407,48.4502,48.0897,48.2225,62500.0
2011-08-08 14:10:00,50.8,51.0,50.65,50.7,85000.0,48.194,48.3838,48.0517,48.0992,85000.0
2011-08-08 14:15:00,50.69,50.82,50.65,50.76,181900.0,48.0897,48.213,48.0517,48.1561,181900.0
2011-08-08 14:20:00,50.77,50.86,50.61,50.66,183200.0,48.1656,48.251,48.0138,48.0612,183200.0
2011-08-08 14:25:00,50.65,50.66,50.27,50.46,222600.0,48.0517,48.0612,47.6912,47.8715,222600.0
2011-08-08 14:30:00,50.47,50.69,50.3,50.62,42900.0,47.881,48.0897,47.7197,48.0233,42900.0
2011-08-08 14:35:00,50.61,50.75,50.45,50.49,51600.0,48.0138,48.1466,47.862,47.8999,51600.0
2011-08-08 14:40:00,50.5,50.82,50.47,50.69,43400.0,47.9094,48.213,47.881,48.0897,43400.0
2011-08-08 14:45:00,50.65,50.72,50.4,50.49,60300.0,48.0517,48.1181,47.8145,47.8999,60300.0
2011-08-08 14:50:00,50.51,50.63,50.47,50.59,78500.0,47.9189,48.0327,47.881,47.9948,78500.0
2011-08-08 14:55:00,50.59,50.68,50.53,50.62,135300.0,47.9948,48.0802,47.9379,48.0233,135300.0
2011-08-08 15:00:00,50.62,50.87,50.59,50.86,97600.0,48.0233,48.2604,47.9948,48.251,97600.0
2011-08-08 15:05:00,50.86,51.17,50.83,51.14,171300.0,48.251,48.545,48.2225,48.5166,171300.0
2011-08-08 15:10:00,51.14,51.34,50.97,51.25,174600.0,48.5166,48.7063,48.3553,48.6209,174600.0
2011-08-08 15:15:00,51.24,51.64,51.09,51.47,105500.0,48.6115,48.9909,48.4692,48.8297,105500.0
2011-08-08 15:20:00,51.44,51.52,51.31,51.48,70300.0,48.8012,48.8771,48.6779,48.8391,70300.0
2011-08-08 15:25:00,51.48,51.49,50.94,51.0,73100.0,48.8391,48.8486,48.3268,48.3838,73100.0
2011-08-08 15:30:00,50.99,51.04,50.76,50.87,201000.0,48.3743,48.4217,48.1561,48.2604,201000.0
2011-08-08 15:35:00,50.86,50.9,50.59,50.83,190500.0,48.251,48.2889,47.9948,48.2225,190500.0
2011-08-08 15:40:00,50.83,50.89,50.52,50.59,164300.0,48.2225,48.2794,47.9284,47.9948,164300.0
2011-08-08 15:45:00,50.59,50.59,50.06,50.21,209100.0,47.9948,47.9948,47.492,47.6343,209100.0
2011-08-08 15:50:00,50.18,50.45,50.06,50.26,263800.0,47.6058,47.862,47.492,47.6817,263800.0
2011-08-08 15:55:00,50.26,50.26,49.99,50.01,344700.0,47.6817,47.6817,47.4256,47.4446,344700.0
2011-08-09 09:30:00,50.67,51.12,50.67,50.84,179500.0,48.0707,48.4976,48.0707,48.232,179500.0
2011-08-09 09:35:00,50.84,51.31,50.76,51.03,120200.0,48.232,48.6779,48.1561,48.4122,120200.0
2011-08-09 09:40:00,51.05,51.19,50.76,50.82,146700.0,48.4312,48.564,48.1561,48.213,146700.0
2011-08-09 09:45:00,50.82,50.98,50.75,50.78,195500.0,48.213,48.3648,48.1466,48.1751,195500.0
2011-08-09 09:50:00,50.78,51.12,50.72,51.06,316900.0,48.1751,48.4976,48.1181,48.4407,316900.0
2011-08-09 09:55:00,51.1,51.46,51.03,51.45,107900.0,48.4786,48.8202,48.4122,48.8107,107900.0
2011-08-09 10:00:00,51.48,51.96,51.41,51.96,130000.0,48.8391,49.2945,48.7727,49.2945,130000.0
2011-08-09 10:05:00,51.96,52.09,51.9,51.93,131300.0,49.2945,49.4179,49.2376,49.2661,131300.0
2011-08-09 10:10:00,51.93,52.19,51.84,52.18,88100.0,49.2661,49.5127,49.1807,49.5032,88100.0
2011-08-09 10:15:00,52.15,52.19,51.97,52.07,102500.0,49.4748,49.5127,49.304,49.3989,102500.0
2011-08-09 10:20:00,52.03,52.13,51.96,52.05,136400.0,49.3609,49.4558,49.2945,49.3799,136400.0
2011-08-09 10:25:00,52.05,52.25,52.05,52.23,73600.0,49.3799,49.5696,49.3799,49.5507,73600.0
2011-08-09 10:30:00,52.22,52.38,52.12,52.36,79900.0,49.5412,49.693,49.4463,49.674,79900.0
2011-08-09 10:35:00,52.37,52.42,52.05,52.05,89400.0,49.6835,49.7309,49.3799,49.3799,89400.0
2011-08-09 10:40:00,52.03,52.03,51.8,51.89,98800.0,49.3609,49.3609,49.1427,49.2281,98800.0
2011-08-09 10:45:00,51.88,52.05,51.88,52.03,78000.0,49.2186,49.3799,49.2186,49.3609,78000.0
2011-08-09 10:50:00,52.03,52.09,51.82,51.89,47800.0,49.3609,49.4179,49.1617,49.2281,47800.0
2011-08-09 10:55:00,51.88,52.03,51.79,51.79,31700.0,49.2186,49.3609,49.1332,49.1332,31700.0
2011-08-09 11:00:00,51.78,51.81,51.59,51.65,84600.0,49.1238,49.1522,48.9435,49.0004,84600.0
2011-08-09 11:05:00,51.65,51.77,51.63,51.64,54700.0,49.0004,49.1143,48.9815,48.9909,54700.0
2011-08-09 11:10:00,51.61,51.61,51.32,51.5,58400.0,48.9625,48.9625,48.6874,48.8581,58400.0
2011-08-09 11:15:00,51.53,51.65,51.53,51.64,61000.0,48.8866,49.0004,48.8866,48.9909,61000.0
2011-08-09 11:20:00,51.64,51.68,51.57,51.62,53600.0,48.9909,49.0289,48.9245,48.972,53600.0
2011-08-09 11:25:00,51.62,51.8,51.62,51.79,38600.0,48.972,49.1427,48.972,49.1332,38600.0
2011-08-09 11:30:00,51.8,51.82,51.7,51.76,35800.0,49.1427,49.1617,49.0479,49.1048,35800.0
2011-08-09 11:35:00,51.77,51.78,51.67,51.71,32300.0,49.1143,49.1238,49.0194,49.0573,32300.0
2011-08-09 11:40:00,51.7,51.73,51.58,51.65,33100.0,49.0479,49.0763,48.934,49.0004,33100.0
2011-08-09 11:45:00,51.64,51.66,51.53,51.53,41500.0,48.9909,49.0099,48.8866,48.8866,41500.0
2011-08-09 11:50:00,51.54,51.63,51.53,51.62,35600.0,48.8961,48.9815,48.8866,48.972,35600.0
2011-08-09 11:55:00,51.63,51.73,51.62,51.71,67200.0,48.9815,49.0763,48.972,49.0573,67200.0
2011-08-09 12:00:00,51.72,51.89,51.71,51.84,39200.0,49.0668,49.2281,49.0573,49.1807,39200.0
2011-08-09 12:05:00,51.86,51.89,51.71,51.89,40400.0,49.1997,49.2281,49.0573,49.2281,40400.0
2011-08-09 12:10:00,51.88,51.88,51.69,51.71,71200.0,49.2186,49.2186,49.0384,49.0573,71200.0
2011-08-09 12:15:00,51.7,51.83,51.68,51.83,56200.0,49.0479,49.1712,49.0289,49.1712,56200.0
2011-08-09 12:20:00,51.83,51.91,51.8,51.89,73100.0,49.1712,49.2471,49.1427,49.2281,73100.0
2011-08-09 12:25:00,51.89,51.89,51.73,51.77,47900.0,49.2281,49.2281,49.0763,49.1143,47900.0
2011-08-09 12:30:00,51.78,51.83,51.78,51.8,34400.0,49.1238,49.1712,49.1238,49.1427,34400.0
2011-08-09 12:35:00,51.82,51.9,51.81,51.83,31200.0,49.1617,49.2376,49.1522,49.1712,31200.0
2011-08-09 12:40:00,51.83,51.83,51.74,51.82,30900.0,49.1712,49.1712,49.0858,49.1617,30900.0
2011-08-09 12:45:00,51.8,51.82,51.64,51.64,21000.0,49.1427,49.1617,48.9909,48.9909,21000.0
2011-08-09 12:50:00,51.63,51.63,51.46,51.52,28100.0,48.9815,48.9815,48.8202,48.8771,28100.0
2011-08-09 12:55:00,51.53,51.56,51.39,51.39,22300.0,48.8866,48.915,48.7538,48.7538,22300.0
2011-08-09 13:00:00,51.37,51.41,51.28,51.34,40100.0,48.7348,48.7727,48.6494,48.7063,40100.0
2011-08-09 13:05:00,51.33,51.42,51.29,51.4,23300.0,48.6968,48.7822,48.6589,48.7632,23300.0
2011-08-09 13:10:00,51.39,51.42,51.34,51.41,28900.0,48.7538,48.7822,48.7063,48.7727,28900.0
2011-08-09 13:15:00,51.41,51.41,51.26,51.29,52500.0,48.7727,48.7727,48.6304,48.6589,52500.0
2011-08-09 13:20:00,51.29,51.33,51.23,51.24,40200.0,48.6589,48.6968,48.602,48.6115,40200.0
2011-08-09 13:25:00,51.27,51.29,51.2,51.24,39500.0,48.6399,48.6589,48.5735,48.6115,39500.0
2011-08-09 13:30:00,51.23,51.3,51.16,51.18,29200.0,48.602,48.6684,48.5356,48.5545,29200.0
2011-08-09 13:35:00,51.18,51.22,51.05,51.05,57100.0,48.5545,48.5925,48.4312,48.4312,57100.0
2011-08-09 13:40:00,51.07,51.11,51.01,51.11,41900.0,48.4502,48.4881,48.3933,48.4881,41900.0
2011-08-09 13:45:00,51.11,51.11,50.9,50.96,67700.0,48.4881,48.4881,48.2889,48.3458,67700.0
2011-08-09 13:50:00,50.97,51.0,50.77,50.77,49500.0,48.3553,48.3838,48.1656,48.1656,49500.0
2011-08-09 13:55:00,50.78,50.97,50.66,50.93,56800.0,48.1751,48.3553,48.0612,48.3174,56800.0
2011-08-09 14:00:00,50.93,50.99,50.77,50.8,81900.0,48.3174,48.3743,48.1656,48.194,81900.0
2011-08-09 14:05:00,50.78,50.81,50.65,50.69,69300.0,48.1751,48.2035,48.0517,48.0897,69300.0
2011-08-09 14:10:00,50.68,50.73,50.54,50.63,85600.0,48.0802,48.1276,47.9474,48.0327,85600.0
2011-08-09 14:15:00,50.63,51.08,50.51,50.53,118000.0,48.0327,48.4597,47.9189,47.9379,118000.0
2011-08-09 14:20:00,50.52,50.67,49.82,49.87,216800.0,47.9284,48.0707,47.2643,47.3117,216800.0
2011-08-09 14:25:00,49.9,50.26,49.87,50.18,157700.0,47.3402,47.6817,47.3117,47.6058,157700.0
2011-08-09 14:30:00,50.23,50.34,50.0,50.11,127600.0,47.6533,47.7576,47.4351,47.5394,127600.0
2011-08-09 14:35:00,50.11,50.14,49.68,49.7,129900.0,47.5394,47.5679,47.1315,47.1505,129900.0
2011-08-09 14:40:00,49.69,49.69,48.89,48.89,111800.0,47.141,47.141,46.382,46.382,111800.0
2011-08-09 14:45:00,48.89,49.69,48.89,49.54,147600.0,46.382,47.141,46.382,46.9987,147600.0
2011-08-09 14:50:00,49.52,50.17,49.52,50.0,204500.0,46.9797,47.5963,46.9797,47.4351,204500.0
2011-08-09 14:55:00,49.99,50.15,49.82,49.98,170400.0,47.4256,47.5774,47.2643,47.4161,170400.0
2011-08-09 15:00:00,49.97,50.36,49.62,50.28,135100.0,47.4066,47.7766,47.0746,47.7007,135100.0
2011-08-09 15:05:00,50.26,50.45,50.16,50.3,111700.0,47.6817,47.862,47.5869,47.7197,111700.0
2011-08-09 15:10:00,50.3,50.93,50.3,50.82,148700.0,47.7197,48.3174,47.7197,48.213,148700.0
2011-08-09 15:15:00,50.79,51.36,50.74,51.17,102700.0,48.1845,48.7253,48.1371,48.545,102700.0
2011-08-09 15:20:00,51.15,51.18,50.81,50.97,76700.0,48.5261,48.5545,48.2035,48.3553,76700.0
2011-08-09 15:25:00,50.99,51.34,50.87,51.26,90500.0,48.3743,48.7063,48.2604,48.6304,90500.0
2011-08-09 15:30:00,51.28,51.3,51.03,51.19,144000.0,48.6494,48.6684,48.4122,48.564,144000.0
2011-08-09 15:35:00,51.17,51.31,51.02,51.28,157100.0,48.545,48.6779,48.4027,48.6494,157100.0
2011-08-09 15:40:00,51.3,51.69,51.22,51.63,195000.0,48.6684,49.0384,48.5925,48.9815,195000.0
2011-08-09 15:45:00,51.63,51.81,51.49,51.66,159200.0,48.9815,49.1522,48.8486,49.0099,159200.0
2011-08-09 15:50:00,51.66,51.87,51.62,51.79,163200.0,49.0099,49.2091,48.972,49.1332,163200.0
2011-08-09 15:55:00,51.81,52.1,51.81,52.07,345000.0,49.1522,49.4273,49.1522,49.3989,345000.0
2011-08-10 09:30:00,50.99,51.08,50.46,50.68,85600.0,48.3743,48.4597,47.8715,48.0802,85600.0
2011-08-10 09:35:00,50.65,51.02,50.55,51.01,45500.0,48.0517,48.4027,47.9569,48.3933,45500.0
2011-08-10 09:40:00,51.01,51.23,50.8,51.16,59300.0,48.3933,48.602,48.194,48.5356,59300.0
2011-08-10 09:45:00,51.15,51.42,51.1,51.35,79200.0,48.5261,48.7822,48.4786,48.7158,79200.0
2011-08-10 09:50:00,51.3,51.36,51.14,51.16,64300.0,48.6684,48.7253,48.5166,48.5356,64300.0
2011-08-10 09:55:00,51.17,51.33,50.96,51.02,71600.0,48.545,48.6968,48.3458,48.4027,71600.0
2011-08-10 10:00:00,51.02,51.04,50.72,50.99,66500.0,48.4027,48.4217,48.1181,48.3743,66500.0
2011-08-10 10:05:00,50.96,51.17,50.89,50.89,77200.0,48.3458,48.545,48.2794,48.2794,77200.0
2011-08-10 10:10:00,50.86,50.86,50.27,50.68,91400.0,48.251,48.251,47.6912,48.0802,91400.0
2011-08-10 10:15:00,50.66,50.86,50.62,50.74,106200.0,48.0612,48.251,48.0233,48.1371,106200.0
2011-08-10 10:20:00,50.72,50.89,50.2,50.34,116000.0,48.1181,48.2794,47.6248,47.7576,116000.0
2011-08-10 10:25:00,50.37,50.67,50.33,50.54,54300.0,47.7861,48.0707,47.7481,47.9474,54300.0
2011-08-10 10:30:00,50.55,51.19,50.5,51.09,64900.0,47.9569,48.564,47.9094,48.4692,64900.0
2011-08-10 10:35:00,51.11,51.17,50.84,50.96,50800.0,48.4881,48.545,48.232,48.3458,50800.0
2011-08-10 10:40:00,50.96,51.27,50.79,50.79,50200.0,48.3458,48.6399,48.1845,48.1845,50200.0
2011-08-10 10:45:00,50.81,50.96,50.7,50.76,57000.0,48.2035,48.3458,48.0992,48.1561,57000.0
2011-08-10 10:50:00,50.76,50.77,50.48,50.54,55800.0,48.1561,48.1656,47.8904,47.9474,55800.0
2011-08-10 10:55:00,50.53,50.95,50.53,50.8,35100.0,47.9379,48.3363,47.9379,48.194,35100.0
2011-08-10 11:00:00,50.82,50.82,50.33,50.33,54800.0,48.213,48.213,47.7481,47.7481,54800.0
2011-08-10 11:05:00,50.34,50.49,50.26,50.46,63200.0,47.7576,47.8999,47.6817,47.8715,63200.0
2011-08-10 11:10:00,50.45,50.72,50.36,50.66,57100.0,47.862,48.1181,47.7766,48.0612,57100.0
2011-08-10 11:15:00,50.64,50.9,50.57,50.73,102100.0,48.0422,48.2889,47.9758,48.1276,102100.0
2011-08-10 11:20:00,50.74,50.81,50.58,50.69,72000.0,48.1371,48.2035,47.9853,48.0897,72000.0
2011-08-10 11:25:00,50.66,50.68,50.42,50.43,31100.0,48.0612,48.0802,47.8335,47.843,31100.0
2011-08-10 11:30:00,50.45,50.71,50.39,50.66,58800.0,47.862,48.1086,47.8051,48.0612,58800.0
2011-08-10 11:35:00,50.65,50.65,50.42,50.56,48200.0,48.0517,48.0517,47.8335,47.9663,48200.0
2011-08-10 11:40:00,50.51,50.94,50.5,50.82,36300.0,47.9189,48.3268,47.9094,48.213,36300.0
2011-08-10 11:45:00,50.83,50.86,50.72,50.81,58300.0,48.2225,48.251,48.1181,48.2035,58300.0
2011-08-10 11:50:00,50.81,51.12,50.8,51.06,65800.0,48.2035,48.4976,48.194,48.4407,65800.0
2011-08-10 11:55:00,51.09,51.3,51.02,51.11,47100.0,48.4692,48.6684,48.4027,48.4881,47100.0
2011-08-10 12:00:00,51.07,51.09,50.79,51.07,42600.0,48.4502,48.4692,48.1845,48.4502,42600.0
2011-08-10 12:05:00,51.09,51.33,51.09,51.19,61300.0,48.4692,48.6968,48.4692,48.564,61300.0
2011-08-10 12:10:00,51.19,51.22,51.03,51.05,39900.0,48.564,48.5925,48.4122,48.4312,39900.0
2011-08-10 12:15:00,51.04,51.11,50.99,51.03,77800.0,48.4217,48.4881,48.3743,48.4122,77800.0
2011-08-10 12:20:00,51.05,51.05,50.73,50.8,42300.0,48.4312,48.4312,48.1276,48.194,42300.0
2011-08-10 12:25:00,50.77,50.81,50.53,50.54,28500.0,48.1656,48.2035,47.9379,47.9474,28500.0
2011-08-10 12:30:00,50.55,50.62,50.51,50.53,57000.0,47.9569,48.0233,47.9189,47.9379,57000.0
2011-08-10 12:35:00,50.55,50.57,50.26,50.29,50900.0,47.9569,47.9758,47.6817,47.7102,50900.0
2011-08-10 12:40:00,50.3,50.31,50.12,50.26,57600.0,47.7197,47.7292,47.5489,47.6817,57600.0
2011-08-10 12:45:00,50.29,50.47,50.29,50.4,59500.0,47.7102,47.881,47.7102,47.8145,59500.0
2011-08-10 12:50:00,50.4,50.48,50.34,50.47,33900.0,47.8145,47.8904,47.7576,47.881,33900.0
2011-08-10 12:55:00,50.48,50.57,50.38,50.52,68200.0,47.8904,47.9758,47.7956,47.9284,68200.0
2011-08-10 13:00:00,50.51,50.66,50.43,50.66,39200.0,47.9189,48.0612,47.843,48.0612,39200.0
2011-08-10 13:05:00,50.66,50.66,50.45,50.53,64100.0,48.0612,48.0612,47.862,47.9379,64100.0
2011-08-10 13:10:00,50.54,50.62,50.43,50.47,29100.0,47.9474,48.0233,47.843,47.881,29100.0
2011-08-10 13:15:00,50.49,50.58,50.25,50.25,37300.0,47.8999,47.9853,47.6722,47.6722,37300.0
2011-08-10 13:20:00,50.26,50.32,50.11,50.26,49500.0,47.6817,47.7387,47.5394,47.6817,49500.0
2011-08-10 13:25:00,50.27,50.53,50.25,50.43,26400.0,47.6912,47.9379,47.6722,47.843,26400.0
2011-08-10 13:30:00,50.4,50.56,50.33,50.5,38400.0,47.8145,47.9663,47.7481,47.9094,38400.0
2011-08-10 13:35:00,50.49,50.54,50.37,50.41,28000.0,47.8999,47.9474,47.7861,47.824,28000.0
2011-08-10 13:40:00,50.42,50.53,50.34,50.43,25300.0,47.8335,47.9379,47.7576,47.843,25300.0
2011-08-10 13:45:00,50.47,50.82,50.46,50.66,51200.0,47.881,48.213,47.8715,48.0612,51200.0
2011-08-10 13:50:00,50.69,50.9,50.68,50.9,38900.0,48.0897,48.2889,48.0802,48.2889,38900.0
2011-08-10 13:55:00,50.9,50.97,50.8,50.9,23500.0,48.2889,48.3553,48.194,48.2889,23500.0
2011-08-10 14:00:00,50.89,50.96,50.77,50.84,44600.0,48.2794,48.3458,48.1656,48.232,44600.0
2011-08-10 14:05:00,50.83,51.19,50.82,51.15,50600.0,48.2225,48.564,48.213,48.5261,50600.0
2011-08-10 14:10:00,51.16,51.47,51.14,51.36,75200.0,48.5356,48.8297,48.5166,48.7253,75200.0
2011-08-10 14:15:00,51.36,51.41,51.07,51.33,156600.0,48.7253,48.7727,48.4502,48.6968,156600.0
2011-08-10 14:20:00,51.33,51.51,51.3,51.41,32200.0,48.6968,48.8676,48.6684,48.7727,32200.0
2011-08-10 14:25:00,51.42,51.52,51.2,51.31,43600.0,48.7822,48.8771,48.5735,48.6779,43600.0
2011-08-10 14:30:00,51.27,51.41,51.16,51.16,42700.0,48.6399,48.7727,48.5356,48.5356,42700.0
2011-08-10 14:35:00,51.14,51.23,50.99,51.03,23300.0,48.5166,48.602,48.3743,48.4122,23300.0
2011-08-10 14:40:00,51.01,51.2,51.01,51.15,24500.0,48.3933,48.5735,48.3933,48.5261,24500.0
2011-08-10 14:45:00,51.16,51.37,51.09,51.12,25700.0,48.5356,48.7348,48.4692,48.4976,25700.0
2011-08-10 14:50:00,51.14,51.14,50.92,51.0,90800.0,48.5166,48.5166,48.3079,48.3838,90800.0
2011-08-10 14:55:00,51.0,51.09,50.85,50.85,64100.0,48.3838,48.4692,48.2415,48.2415,64100.0
2011-08-10 15:00:00,50.85,50.96,50.78,50.94,52600.0,48.2415,48.3458,48.1751,48.3268,52600.0
2011-08-10 15:05:00,50.93,51.0,50.55,50.61,99400.0,48.3174,48.3838,47.9569,48.0138,99400.0
2011-08-10 15:10:00,50.62,50.71,50.52,50.53,77500.0,48.0233,48.1086,47.9284,47.9379,77500.0
2011-08-10 15:15:00,50.52,50.7,50.45,50.67,74100.0,47.9284,48.0992,47.862,48.0707,74100.0
2011-08-10 15:20:00,50.65,50.86,50.64,50.85,65400.0,48.0517,48.251,48.0422,48.2415,65400.0
2011-08-10 15:25:00,50.87,50.97,50.57,50.63,78600.0,48.2604,48.3553,47.9758,48.0327,78600.0
2011-08-10 15:30:00,50.64,50.66,50.27,50.3,131300.0,48.0422,48.0612,47.6912,47.7197,131300.0
2011-08-10 15:35:00,50.3,50.51,50.28,50.47,115000.0,47.7197,47.9189,47.7007,47.881,115000.0
2011-08-10 15:40:00,50.47,50.77,50.47,50.62,264900.0,47.881,48.1656,47.881,48.0233,264900.0
2011-08-10 15:45:00,50.6,50.67,50.44,50.58,204000.0,48.0043,48.0707,47.8525,47.9853,204000.0
2011-08-10 15:50:00,50.6,50.62,50.23,50.26,317100.0,48.0043,48.0233,47.6533,47.6817,317100.0
2011-08-10 15:55:00,50.26,50.27,49.84,49.97,256900.0,47.6817,47.6912,47.2833,47.4066,256900.0
2011-08-11 09:30:00,50.19,50.54,49.93,50.46,123900.0,47.6153,47.9474,47.3687,47.8715,123900.0
2011-08-11 09:35:00,50.46,50.54,50.02,50.18,41600.0,47.8715,47.9474,47.454,47.6058,41600.0
2011-08-11 09:40:00,50.18,50.45,49.98,50.02,68900.0,47.6058,47.862,47.4161,47.454,68900.0
2011-08-11 09:45:00,49.99,50.1,49.73,49.73,137000.0,47.4256,47.5299,47.1789,47.1789,137000.0
2011-08-11 09:50:00,49.7,49.83,49.47,49.66,82700.0,47.1505,47.2738,46.9323,47.1125,82700.0
2011-08-11 09:55:00,49.68,50.0,49.47,49.95,46100.0,47.1315,47.4351,46.9323,47.3876,46100.0
2011-08-11 10:00:00,49.95,50.18,49.84,50.16,79900.0,47.3876,47.6058,47.2833,47.5869,79900.0
2011-08-11 10:05:00,50.18,50.19,49.97,50.14,63000.0,47.6058,47.6153,47.4066,47.5679,63000.0
2011-08-11 10:10:00,50.12,50.14,49.9,50.07,28600.0,47.5489,47.5679,47.3402,47.5015,28600.0
2011-08-11 10:15:00,50.1,50.57,50.08,50.51,51200.0,47.5299,47.9758,47.511,47.9189,51200.0
2011-08-11 10:20:00,50.49,50.63,50.31,50.6,133500.0,47.8999,48.0327,47.7292,48.0043,133500.0
2011-08-11 10:25:00,50.62,50.79,50.54,50.61,65100.0,48.0233,48.1845,47.9474,48.0138,65100.0
2011-08-11 10:30:00,50.61,50.83,50.58,50.68,68300.0,48.0138,48.2225,47.9853,48.0802,68300.0
2011-08-11 10:35:00,50.68,50.86,50.49,50.84,71500.0,48.0802,48.251,47.8999,48.232,71500.0
2011-08-11 10:40:00,50.82,50.92,50.67,50.86,41900.0,48.213,48.3079,48.0707,48.251,41900.0
2011-08-11 10:45:00,50.86,51.17,50.81,51.16,43300.0,48.251,48.545,48.2035,48.5356,43300.0
2011-08-11 10:50:00,51.14,51.19,50.96,50.96,39300.0,48.5166,48.564,48.3458,48.3458,39300.0
2011-08-11 10:55:00,50.94,51.03,50.75,50.79,27800.0,48.3268,48.4122,48.1466,48.1845,27800.0
2011-08-11 11:00:00,50.77,50.87,50.68,50.85,42100.0,48.1656,48.2604,48.0802,48.2415,42100.0
2011-08-11 11:05:00,50.86,50.94,50.79,50.79,29400.0,48.251,48.3268,48.1845,48.1845,29400.0
2011-08-11 11:10:00,50.78,50.84,50.56,50.68,44000.0,48.1751,48.232,47.9663,48.0802,44000.0
2011-08-11 11:15:00,50.67,50.69,50.56,50.63,35600.0,48.0707,48.0897,47.9663,48.0327,35600.0
2011-08-11 11:20:00,50.63,50.71,50.55,50.64,39500.0,48.0327,48.1086,47.9569,48.0422,39500.0
2011-08-11 11:25:00,50.65,50.9,50.55,50.86,42500.0,48.0517,48.2889,47.9569,48.251,42500.0
2011-08-11 11:30:00,50.87,51.04,50.87,50.94,71800.0,48.2604,48.4217,48.2604,48.3268,71800.0
2011-08-11 11:35:00,50.94,50.99,50.78,50.9,147400.0,48.3268,48.3743,48.1751,48.2889,147400.0
2011-08-11 11:40:00,50.9,51.1,50.89,51.08,66000.0,48.2889,48.4786,48.2794,48.4597,66000.0
2011-08-11 11:45:00,51.08,51.1,50.93,50.98,53900.0,48.4597,48.4786,48.3174,48.3648,53900.0
2011-08-11 11:50:00,50.98,51.24,50.98,51.18,33300.0,48.3648,48.6115,48.3648,48.5545,33300.0
2011-08-11 11:55:00,51.19,51.22,50.93,50.94,29600.0,48.564,48.5925,48.3174,48.3268,29600.0
2011-08-11 12:00:00,50.94,51.03,50.86,50.95,93500.0,48.3268,48.4122,48.251,48.3363,93500.0
2011-08-11 12:05:00,50.93,51.12,50.92,50.99,33000.0,48.3174,48.4976,48.3079,48.3743,33000.0
2011-08-11 12:10:00,50.99,51.03,50.91,50.98,67900.0,48.3743,48.4122,48.2984,48.3648,67900.0
2011-08-11 12:15:00,50.97,51.05,50.9,50.9,27200.0,48.3553,48.4312,48.2889,48.2889,27200.0
2011-08-11 12:20:00,50.92,50.97,50.82,50.94,34900.0,48.3079,48.3553,48.213,48.3268,34900.0
2011-08-11 12:25:00,50.93,51.03,50.89,51.01,82400.0,48.3174,48.4122,48.2794,48.3933,82400.0
2011-08-11 12:30:00,51.0,51.15,50.99,51.12,27600.0,48.3838,48.5261,48.3743,48.4976,27600.0
2011-08-11 12:35:00,51.12,51.14,51.07,51.14,22200.0,48.4976,48.5166,48.4502,48.5166,22200.0
2011-08-11 12:40:00,51.16,51.35,51.16,51.32,31100.0,48.5356,48.7158,48.5356,48.6874,31100.0
2011-08-11 12:45:00,51.31,51.54,51.31,51.44,39300.0,48.6779,48.8961,48.6779,48.8012,39300.0
2011-08-11 12:50:00,51.45,51.54,51.43,51.5,52200.0,48.8107,48.8961,48.7917,48.8581,52200.0
2011-08-11 12:55:00,51.51,51.88,51.51,51.79,44500.0,48.8676,49.2186,48.8676,49.1332,44500.0
2011-08-11 13:00:00,51.8,51.8,51.45,51.5,67600.0,49.1427,49.1427,48.8107,48.8581,67600.0
2011-08-11 13:05:00,51.47,51.56,51.47,51.53,26300.0,48.8297,48.915,48.8297,48.8866,26300.0
2011-08-11 13:10:00,51.51,51.65,51.49,51.51,35700.0,48.8676,49.0004,48.8486,48.8676,35700.0
2011-08-11 13:15:00,51.53,51.6,51.46,51.48,50900.0,48.8866,48.953,48.8202,48.8391,50900.0
2011-08-11 13:20:00,51.47,51.62,51.43,51.61,63100.0,48.8297,48.972,48.7917,48.9625,63100.0
2011-08-11 13:25:00,51.61,51.73,51.54,51.67,115600.0,48.9625,49.0763,48.8961,49.0194,115600.0
2011-08-11 13:30:00,51.65,51.79,51.58,51.74,39900.0,49.0004,49.1332,48.934,49.0858,39900.0
2011-08-11 13:35:00,51.73,51.79,51.56,51.58,46600.0,49.0763,49.1332,48.915,48.934,46600.0
2011-08-11 13:40:00,51.57,51.64,51.53,51.59,130400.0,48.9245,48.9909,48.8866,48.9435,130400.0
2011-08-11 13:45:00,51.6,51.62,51.5,51.55,20900.0,48.953,48.972,48.8581,48.9056,20900.0
2011-08-11 13:50:00,51.55,51.72,51.46,51.63,44600.0,48.9056,49.0668,48.8202,48.9815,44600.0
2011-08-11 13:55:00,51.65,51.81,51.63,51.8,32300.0,49.0004,49.1522,48.9815,49.1427,32300.0
2011-08-11 14:00:00,51.79,51.79,51.68,51.71,39300.0,49.1332,49.1332,49.0289,49.0573,39300.0
2011-08-11 14:05:00,51.73,51.88,51.71,51.84,30300.0,49.0763,49.2186,49.0573,49.1807,30300.0
2011-08-11 14:10:00,51.84,52.09,51.83,52.03,49700.0,49.1807,49.4179,49.1712,49.3609,49700.0
2011-08-11 14:15:00,52.04,52.14,52.03,52.07,74500.0,49.3704,49.4653,49.3609,49.3989,74500.0
2011-08-11 14:20:00,52.07,52.25,52.07,52.22,55900.0,49.3989,49.5696,49.3989,49.5412,55900.0
2011-08-11 14:25:00,52.21,52.37,52.06,52.36,98200.0,49.5317,49.6835,49.3894,49.674,98200.0
2011-08-11 14:30:00,52.34,52.36,52.14,52.16,71600.0,49.655,49.674,49.4653,49.4843,71600.0
2011-08-11 14:35:00,52.15,52.25,52.11,52.21,40600.0,49.4748,49.5696,49.4368,49.5317,40600.0
2011-08-11 14:40:00,52.19,52.21,52.09,52.17,46700.0,49.5127,49.5317,49.4179,49.4937,46700.0
2011-08-11 14:45:00,52.16,52.25,52.13,52.15,44400.0,49.4843,49.5696,49.4558,49.4748,44400.0
2011-08-11 14:50:00,52.15,52.28,52.11,52.24,63700.0,49.4748,49.5981,49.4368,49.5602,63700.0
2011-08-11 14:55:00,52.25,52.41,52.18,52.35,49000.0,49.5696,49.7214,49.5032,49.6645,49000.0
2011-08-11 15:00:00,52.35,52.5,52.3,52.49,43900.0,49.6645,49.8068,49.6171,49.7973,43900.0
2011-08-11 15:05:00,52.5,52.63,52.5,52.53,86700.0,49.8068,49.9302,49.8068,49.8353,86700.0
2011-08-11 15:10:00,52.54,52.69,52.52,52.62,67000.0,49.8448,49.9871,49.8258,49.9207,67000.0
2011-08-11 15:15:00,52.61,52.82,52.55,52.72,90900.0,49.9112,50.1104,49.8543,50.0155,90900.0
2011-08-11 15:20:00,52.72,52.94,52.71,52.92,92300.0,50.0155,50.2242,50.006,50.2053,92300.0
2011-08-11 15:25:00,52.92,52.99,52.76,52.91,90500.0,50.2053,50.2717,50.0535,50.1958,90500.0
2011-08-11 15:30:00,52.89,53.14,52.88,53.14,151300.0,50.1768,50.414,50.1673,50.414,151300.0
2011-08-11 15:35:00,53.14,53.28,53.09,53.1,103200.0,50.414,50.5468,50.3666,50.376,103200.0
2011-08-11 15:40:00,53.12,53.16,53.02,53.12,81500.0,50.395,50.433,50.3001,50.395,81500.0
2011-08-11 15:45:00,53.11,53.2,52.95,52.98,167600.0,50.3855,50.4709,50.2337,50.2622,167600.0
2011-08-11 15:50:00,52.98,52.99,52.67,52.71,135300.0,50.2622,50.2717,49.9681,50.006,135300.0
2011-08-11 15:55:00,52.71,52.87,52.51,52.55,245400.0,50.006,50.1578,49.8163,49.8543,245400.0
2011-08-12 09:30:00,52.49,53.12,52.43,53.11,63800.0,49.7973,50.395,49.7404,50.3855,63800.0
2011-08-12 09:35:00,53.1,53.22,52.69,52.8,45500.0,50.376,50.4899,49.9871,50.0914,45500.0
2011-08-12 09:40:00,52.9,52.99,52.82,52.94,14800.0,50.1863,50.2717,50.1104,50.2242,14800.0
2011-08-12 09:45:00,52.94,53.5,52.86,53.48,29400.0,50.2242,50.7555,50.1484,50.7365,29400.0
2011-08-12 09:50:00,53.5,53.59,53.08,53.17,45700.0,50.7555,50.8409,50.3571,50.4425,45700.0
2011-08-12 09:55:00,53.11,53.11,52.67,52.9,38100.0,50.3855,50.3855,49.9681,50.1863,38100.0
2011-08-12 10:00:00,52.93,52.99,52.51,52.73,29600.0,50.2148,50.2717,49.8163,50.025,29600.0
2011-08-12 10:05:00,52.74,52.93,52.57,52.63,22400.0,50.0345,50.2148,49.8732,49.9302,22400.0
2011-08-12 10:10:00,52.73,52.98,52.58,52.98,24300.0,50.025,50.2622,49.8827,50.2622,24300.0
2011-08-12 10:15:00,52.98,53.24,52.9,53.18,41200.0,50.2622,50.5089,50.1863,50.4519,41200.0
2011-08-12 10:20:00,53.17,53.18,53.0,53.18,29400.0,50.4425,50.4519,50.2812,50.4519,29400.0
2011-08-12 10:25:00,53.15,53.52,53.15,53.45,39500.0,50.4235,50.7745,50.4235,50.7081,39500.0
2011-08-12 10:30:00,53.47,53.51,53.25,53.44,29500.0,50.7271,50.765,50.5183,50.6986,29500.0
2011-08-12 10:35:00,53.4,53.77,53.4,53.71,67500.0,50.6607,51.0117,50.6607,50.9547,67500.0
2011-08-12 10:40:00,53.72,53.73,53.3,53.3,59400.0,50.9642,50.9737,50.5658,50.5658,59400.0
2011-08-12 10:45:00,53.3,53.51,53.27,53.43,71200.0,50.5658,50.765,50.5373,50.6891,71200.0
2011-08-12 10:50:00,53.41,53.41,53.23,53.28,33400.0,50.6701,50.6701,50.4994,50.5468,33400.0
2011-08-12 10:55:00,53.29,53.45,53.23,53.41,20800.0,50.5563,50.7081,50.4994,50.6701,20800.0
2011-08-12 11:00:00,53.41,53.52,53.35,53.35,25000.0,50.6701,50.7745,50.6132,50.6132,25000.0
2011-08-12 11:05:00,53.35,53.5,53.31,53.45,22900.0,50.6132,50.7555,50.5753,50.7081,22900.0
2011-08-12 11:10:00,53.46,53.59,53.46,53.57,32600.0,50.7176,50.8409,50.7176,50.8219,32600.0
2011-08-12 11:15:00,53.58,53.71,53.58,53.61,20200.0,50.8314,50.9547,50.8314,50.8599,20200.0
2011-08-12 11:20:00,53.59,53.61,53.44,53.51,22900.0,50.8409,50.8599,50.6986,50.765,22900.0
2011-08-12 11:25:00,53.5,53.71,53.45,53.68,21500.0,50.7555,50.9547,50.7081,50.9263,21500.0
2011-08-12 11:30:00,53.68,53.81,53.63,53.74,24000.0,50.9263,51.0496,50.8789,50.9832,24000.0
2011-08-12 11:35:00,53.75,53.9,53.74,53.88,22900.0,50.9927,51.135,50.9832,51.116,22900.0
2011-08-12 11:40:00,53.89,53.92,53.76,53.89,30100.0,51.1255,51.154,51.0022,51.1255,30100.0
2011-08-12 11:45:00,53.92,54.05,53.92,54.0,32900.0,51.154,51.2773,51.154,51.2299,32900.0
2011-08-12 11:50:00,54.01,54.08,53.99,54.06,18900.0,51.2394,51.3058,51.2204,51.2868,18900.0
2011-08-12 11:55:00,54.06,54.12,53.87,53.93,23300.0,51.2868,51.3437,51.1065,51.1635,23300.0
2011-08-12 12:00:00,53.96,54.0,53.89,53.94,16600.0,51.1919,51.2299,51.1255,51.173,16600.0
2011-08-12 12:05:00,53.95,53.97,53.93,53.95,18000.0,51.1824,51.2014,51.1635,51.1824,18000.0
2011-08-12 12:10:00,53.95,53.96,53.71,53.76,33100.0,51.1824,51.1919,50.9547,51.0022,33100.0
2011-08-12 12:15:00,53.78,53.91,53.76,53.9,35000.0,51.0212,51.1445,51.0022,51.135,35000.0
2011-08-12 12:20:00,53.88,53.9,53.74,53.76,15700.0,51.116,51.135,50.9832,51.0022,15700.0
2011-08-12 12:25:00,53.75,53.83,53.68,53.83,25900.0,50.9927,51.0686,50.9263,51.0686,25900.0
2011-08-12 12:30:00,53.83,53.83,53.63,53.72,14300.0,51.0686,51.0686,50.8789,50.9642,14300.0
2011-08-12 12:35:00,53.8,53.8,53.68,53.68,35900.0,51.0401,51.0401,50.9263,50.9263,35900.0
2011-08-12 12:40:00,53.68,53.77,53.64,53.77,11600.0,50.9263,51.0117,50.8883,51.0117,11600.0
2011-08-12 12:45:00,53.77,53.8,53.63,53.63,11400.0,51.0117,51.0401,50.8789,50.8789,11400.0
2011-08-12 12:50:00,53.63,53.72,53.62,53.72,21700.0,50.8789,50.9642,50.8694,50.9642,21700.0
2011-08-12 12:55:00,53.72,53.81,53.7,53.75,8600.0,50.9642,51.0496,50.9453,50.9927,8600.0
2011-08-12 13:00:00,53.75,53.77,53.72,53.73,11100.0,50.9927,51.0117,50.9642,50.9737,11100.0
2011-08-12 13:05:00,53.72,53.79,53.7,53.72,23100.0,50.9642,51.0306,50.9453,50.9642,23100.0
2011-08-12 13:10:00,53.72,53.78,53.71,53.77,18400.0,50.9642,51.0212,50.9547,51.0117,18400.0
2011-08-12 13:15:00,53.76,53.76,53.68,53.7,12600.0,51.0022,51.0022,50.9263,50.9453,12600.0
2011-08-12 13:20:00,53.7,53.77,53.65,53.66,13600.0,50.9453,51.0117,50.8978,50.9073,13600.0
2011-08-12 13:25:00,53.67,53.71,53.65,53.71,7900.0,50.9168,50.9547,50.8978,50.9547,7900.0
2011-08-12 13:30:00,53.71,53.72,53.62,53.62,16200.0,50.9547,50.9642,50.8694,50.8694,16200.0
2011-08-12 13:35:00,53.62,53.76,53.62,53.72,11900.0,50.8694,51.0022,50.8694,50.9642,11900.0
2011-08-12 13:40:00,53.72,53.86,53.72,53.81,7100.0,50.9642,51.0971,50.9642,51.0496,7100.0
2011-08-12 13:45:00,53.82,53.86,53.8,53.8,7400.0,51.0591,51.0971,51.0401,51.0401,7400.0
2011-08-12 13:50:00,53.8,53.83,53.77,53.82,9600.0,51.0401,51.0686,51.0117,51.0591,9600.0
2011-08-12 13:55:00,53.8,53.84,53.79,53.84,13800.0,51.0401,51.0781,51.0306,51.0781,13800.0
2011-08-12 14:00:00,53.84,53.88,53.83,53.86,14100.0,51.0781,51.116,51.0686,51.0971,14100.0
2011-08-12 14:05:00,53.86,53.95,53.86,53.95,12800.0,51.0971,51.1824,51.0971,51.1824,12800.0
2011-08-12 14:10:00,53.95,53.97,53.72,53.82,26700.0,51.1824,51.2014,50.9642,51.0591,26700.0
2011-08-12 14:15:00,53.82,53.86,53.61,53.71,49100.0,51.0591,51.0971,50.8599,50.9547,49100.0
2011-08-12 14:20:00,53.71,53.71,53.44,53.48,28700.0,50.9547,50.9547,50.6986,50.7365,28700.0
2011-08-12 14:25:00,53.49,53.63,53.47,53.54,16600.0,50.746,50.8789,50.7271,50.7935,16600.0
2011-08-12 14:30:00,53.54,53.59,53.43,53.51,18700.0,50.7935,50.8409,50.6891,50.765,18700.0
2011-08-12 14:35:00,53.5,53.51,53.33,53.34,20300.0,50.7555,50.765,50.5942,50.6037,20300.0
2011-08-12 14:40:00,53.34,53.5,53.3,53.47,29100.0,50.6037,50.7555,50.5658,50.7271,29100.0
2011-08-12 14:45:00,53.47,53.58,53.47,53.52,11900.0,50.7271,50.8314,50.7271,50.7745,11900.0
2011-08-12 14:50:00,53.5,53.58,53.44,53.56,31000.0,50.7555,50.8314,50.6986,50.8124,31000.0
2011-08-12 14:55:00,53.57,53.63,53.56,53.58,36400.0,50.8219,50.8789,50.8124,50.8314,36400.0
2011-08-12 15:00:00,53.6,53.75,53.59,53.66,22000.0,50.8504,50.9927,50.8409,50.9073,22000.0
2011-08-12 15:05:00,53.67,53.75,53.53,53.55,17000.0,50.9168,50.9927,50.784,50.803,17000.0
2011-08-12 15:10:00,53.53,53.7,53.53,53.59,43600.0,50.784,50.9453,50.784,50.8409,43600.0
2011-08-12 15:15:00,53.6,53.63,53.56,53.57,20500.0,50.8504,50.8789,50.8124,50.8219,20500.0
2011-08-12 15:20:00,53.56,53.67,53.55,53.62,39000.0,50.8124,50.9168,50.803,50.8694,39000.0
2011-08-12 15:25:00,53.61,53.62,53.49,53.52,23300.0,50.8599,50.8694,50.746,50.7745,23300.0
2011-08-12 15:30:00,53.53,53.56,53.39,53.47,111900.0,50.784,50.8124,50.6512,50.7271,111900.0
2011-08-12 15:35:00,53.47,53.54,53.44,53.5,45000.0,50.7271,50.7935,50.6986,50.7555,45000.0
2011-08-12 15:40:00,53.5,53.58,53.49,53.55,75500.0,50.7555,50.8314,50.746,50.803,75500.0
2011-08-12 15:45:00,53.56,53.62,53.48,53.53,74400.0,50.8124,50.8694,50.7365,50.784,74400.0
2011-08-12 15:50:00,53.53,53.62,53.51,53.57,113300.0,50.784,50.8694,50.765,50.8219,113300.0
2011-08-12 15:55:00,53.58,53.65,53.56,53.61,174800.0,50.8314,50.8978,50.8124,50.8599,174800.0
2011-08-15 09:30:00,54.1,54.41,53.88,54.36,81400.0,51.3247,51.6188,51.116,51.5714,81400.0
2011-08-15 09:35:00,54.37,54.63,54.35,54.63,39100.0,51.5809,51.8276,51.5619,51.8276,39100.0
2011-08-15 09:40:00,54.65,54.88,54.62,54.67,31300.0,51.8465,52.0647,51.8181,51.8655,31300.0
2011-08-15 09:45:00,54.69,54.82,54.54,54.8,48700.0,51.8845,52.0078,51.7422,51.9888,48700.0
2011-08-15 09:50:00,54.8,54.99,54.69,54.71,52500.0,51.9888,52.1691,51.8845,51.9035,52500.0
2011-08-15 09:55:00,54.71,54.9,54.62,54.89,75300.0,51.9035,52.0837,51.8181,52.0742,75300.0
2011-08-15 10:00:00,54.9,55.07,54.79,54.82,74200.0,52.0837,52.245,51.9793,52.0078,74200.0
2011-08-15 10:05:00,54.82,54.89,54.65,54.66,32600.0,52.0078,52.0742,51.8465,51.856,32600.0
2011-08-15 10:10:00,54.68,54.76,54.58,54.69,24100.0,51.875,51.9509,51.7801,51.8845,24100.0
2011-08-15 10:15:00,54.69,54.78,54.69,54.75,19600.0,51.8845,51.9699,51.8845,51.9414,19600.0
2011-08-15 10:20:00,54.77,54.86,54.75,54.8,22100.0,51.9604,52.0458,51.9414,51.9888,22100.0
2011-08-15 10:25:00,54.8,54.83,54.71,54.78,27100.0,51.9888,52.0173,51.9035,51.9699,27100.0
2011-08-15 10:30:00,54.79,54.88,54.63,54.67,32300.0,51.9793,52.0647,51.8276,51.8655,32300.0
2011-08-15 10:35:00,54.68,54.78,54.64,54.73,25200.0,51.875,51.9699,51.837,51.9224,25200.0
2011-08-15 10:40:00,54.7,54.7,54.54,54.58,35700.0,51.894,51.894,51.7422,51.7801,35700.0
2011-08-15 10:45:00,54.58,54.61,54.44,54.53,28400.0,51.7801,51.8086,51.6473,51.7327,28400.0
2011-08-15 10:50:00,54.55,54.57,54.33,54.36,22900.0,51.7517,51.7706,51.5429,51.5714,22900.0
2011-08-15 10:55:00,54.38,54.42,54.29,54.29,23800.0,51.5904,51.6283,51.505,51.505,23800.0
2011-08-15 11:00:00,54.29,54.45,54.29,54.39,27600.0,51.505,51.6568,51.505,51.5999,27600.0
2011-08-15 11:05:00,54.4,54.52,54.28,54.31,17400.0,51.6094,51.7232,51.4955,51.524,17400.0
2011-08-15 11:10:00,54.32,54.33,54.19,54.26,14600.0,51.5335,51.5429,51.4101,51.4765,14600.0
2011-08-15 11:15:00,54.24,54.25,53.93,53.96,38600.0,51.4576,51.467,51.1635,51.1919,38600.0
2011-08-15 11:20:00,53.97,53.98,53.91,53.94,24800.0,51.2014,51.2109,51.1445,51.173,24800.0
2011-08-15 11:25:00,53.96,54.14,53.92,54.1,24300.0,51.1919,51.3627,51.154,51.3247,24300.0
2011-08-15 11:30:00,54.09,54.09,53.84,53.87,20100.0,51.3153,51.3153,51.0781,51.1065,20100.0
2011-08-15 11:35:00,53.86,53.98,53.84,53.86,18800.0,51.0971,51.2109,51.0781,51.0971,18800.0
2011-08-15 11:40:00,53.88,54.05,53.88,54.04,15100.0,51.116,51.2773,51.116,51.2678,15100.0
2011-08-15 11:45:00,54.05,54.15,54.05,54.1,14100.0,51.2773,51.3722,51.2773,51.3247,14100.0
2011-08-15 11:50:00,54.11,54.22,54.07,54.1,16300.0,51.3342,51.4386,51.2963,51.3247,16300.0
2011-08-15 11:55:00,54.11,54.13,53.98,53.98,13600.0,51.3342,51.3532,51.2109,51.2109,13600.0
2011-08-15 12:00:00,53.99,54.18,53.98,54.18,30700.0,51.2204,51.4006,51.2109,51.4006,30700.0
2011-08-15 12:05:00,54.19,54.2,54.1,54.13,35700.0,51.4101,51.4196,51.3247,51.3532,35700.0
2011-08-15 12:10:00,54.14,54.19,54.1,54.15,24200.0,51.3627,51.4101,51.3247,51.3722,24200.0
2011-08-15 12:15:00,54.16,54.28,54.14,54.28,16000.0,51.3817,51.4955,51.3627,51.4955,16000.0
2011-08-15 12:20:00,54.27,54.33,54.24,54.3,15800.0,51.486,51.5429,51.4576,51.5145,15800.0
2011-08-15 12:25:00,54.28,54.29,54.24,54.28,7700.0,51.4955,51.505,51.4576,51.4955,7700.0
2011-08-15 12:30:00,54.26,54.33,54.19,54.21,17900.0,51.4765,51.5429,51.4101,51.4291,17900.0
2011-08-15 12:35:00,54.2,54.27,54.17,54.27,19300.0,51.4196,51.486,51.3912,51.486,19300.0
2011-08-15 12:40:00,54.28,54.35,54.27,54.27,13400.0,51.4955,51.5619,51.486,51.486,13400.0
2011-08-15 12:45:00,54.27,54.3,54.22,54.25,14800.0,51.486,51.5145,51.4386,51.467,14800.0
2011-08-15 12:50:00,54.26,54.41,54.25,54.38,22000.0,51.4765,51.6188,51.467,51.5904,22000.0
2011-08-15 12:55:00,54.38,54.39,54.36,54.38,4600.0,51.5904,51.5999,51.5714,51.5904,4600.0
2011-08-15 13:00:00,54.38,54.52,54.38,54.4,22100.0,51.5904,51.7232,51.5904,51.6094,22100.0
2011-08-15 13:05:00,54.38,54.4,54.33,54.38,11600.0,51.5904,51.6094,51.5429,51.5904,11600.0
2011-08-15 13:10:00,54.36,54.37,54.15,54.2,13400.0,51.5714,51.5809,51.3722,51.4196,13400.0
2011-08-15 13:15:00,54.23,54.33,54.23,54.29,16300.0,51.4481,51.5429,51.4481,51.505,16300.0
2011-08-15 13:20:00,54.3,54.35,54.28,54.33,16900.0,51.5145,51.5619,51.4955,51.5429,16900.0
2011-08-15 13:25:00,54.33,54.39,54.32,54.35,15100.0,51.5429,51.5999,51.5335,51.5619,15100.0
2011-08-15 13:30:00,54.36,54.37,54.26,54.36,28400.0,51.5714,51.5809,51.4765,51.5714,28400.0
2011-08-15 13:35:00,54.36,54.37,54.27,54.29,38200.0,51.5714,51.5809,51.486,51.505,38200.0
2011-08-15 13:40:00,54.31,54.36,54.27,54.36,29700.0,51.524,51.5714,51.486,51.5714,29700.0
2011-08-15 13:45:00,54.36,54.37,54.26,54.32,12400.0,51.5714,51.5809,51.4765,51.5335,12400.0
2011-08-15 13:50:00,54.32,54.37,54.28,54.35,13300.0,51.5335,51.5809,51.4955,51.5619,13300.0
2011-08-15 13:55:00,54.35,54.4,54.33,54.37,23200.0,51.5619,51.6094,51.5429,51.5809,23200.0
2011-08-15 14:00:00,54.37,54.51,54.37,54.5,23600.0,51.5809,51.7137,51.5809,51.7042,23600.0
2011-08-15 14:05:00,54.51,54.51,54.4,54.4,11300.0,51.7137,51.7137,51.6094,51.6094,11300.0
2011-08-15 14:10:00,54.39,54.4,54.32,54.35,18600.0,51.5999,51.6094,51.5335,51.5619,18600.0
2011-08-15 14:15:00,54.34,54.39,54.33,54.37,16900.0,51.5524,51.5999,51.5429,51.5809,16900.0
2011-08-15 14:20:00,54.39,54.5,54.38,54.45,17100.0,51.5999,51.7042,51.5904,51.6568,17100.0
2011-08-15 14:25:00,54.44,54.55,54.44,54.51,23300.0,51.6473,51.7517,51.6473,51.7137,23300.0
2011-08-15 14:30:00,54.51,54.55,54.42,54.44,37600.0,51.7137,51.7517,51.6283,51.6473,37600.0
2011-08-15 14:35:00,54.45,54.48,54.41,54.46,36600.0,51.6568,51.6852,51.6188,51.6663,36600.0
2011-08-15 14:40:00,54.46,54.55,54.45,54.53,42400.0,51.6663,51.7517,51.6568,51.7327,42400.0
2011-08-15 14:45:00,54.52,54.66,54.52,54.66,35200.0,51.7232,51.856,51.7232,51.856,35200.0
2011-08-15 14:50:00,54.65,54.71,54.62,54.65,128900.0,51.8465,51.9035,51.8181,51.8465,128900.0
2011-08-15 14:55:00,54.64,54.73,54.64,54.71,31000.0,51.837,51.9224,51.837,51.9035,31000.0
2011-08-15 15:00:00,54.73,54.73,54.61,54.69,34300.0,51.9224,51.9224,51.8086,51.8845,34300.0
2011-08-15 15:05:00,54.7,54.72,54.62,54.7,28000.0,51.894,51.9129,51.8181,51.894,28000.0
2011-08-15 15:10:00,54.69,54.71,54.57,54.66,35400.0,51.8845,51.9035,51.7706,51.856,35400.0
2011-08-15 15:15:00,54.66,54.66,54.52,54.53,31400.0,51.856,51.856,51.7232,51.7327,31400.0
2011-08-15 15:20:00,54.54,54.71,54.54,54.55,43700.0,51.7422,51.9035,51.7422,51.7517,43700.0
2011-08-15 15:25:00,54.54,54.6,54.45,54.52,32600.0,51.7422,51.7991,51.6568,51.7232,32600.0
2011-08-15 15:30:00,54.53,54.68,54.5,54.64,64800.0,51.7327,51.875,51.7042,51.837,64800.0
2011-08-15 15:35:00,54.63,54.7,54.62,54.65,61600.0,51.8276,51.894,51.8181,51.8465,61600.0
2011-08-15 15:40:00,54.64,54.68,54.59,54.66,33800.0,51.837,51.875,51.7896,51.856,33800.0
2011-08-15 15:45:00,54.68,54.79,54.62,54.68,74500.0,51.875,51.9793,51.8181,51.875,74500.0
2011-08-15 15:50:00,54.68,54.84,54.66,54.82,93800.0,51.875,52.0268,51.856,52.0078,93800.0
2011-08-15 15:55:00,54.82,54.96,54.82,54.89,214900.0,52.0078,52.1406,52.0078,52.0742,214900.0
2011-08-16 09:30:00,54.57,54.64,54.17,54.36,92000.0,51.7706,51.837,51.3912,51.5714,92000.0
2011-08-16 09:35:00,54.38,54.7,54.36,54.58,59000.0,51.5904,51.894,51.5714,51.7801,59000.0
2011-08-16 09:40:00,54.58,54.58,54.28,54.28,61900.0,51.7801,51.7801,51.4955,51.4955,61900.0
2011-08-16 09:45:00,54.29,54.4,54.11,54.11,79200.0,51.505,51.6094,51.3342,51.3342,79200.0
2011-08-16 09:50:00,54.09,54.36,54.09,54.32,50700.0,51.3153,51.5714,51.3153,51.5335,50700.0
2011-08-16 09:55:00,54.32,54.44,54.24,54.26,23300.0,51.5335,51.6473,51.4576,51.4765,23300.0
2011-08-16 10:00:00,54.26,54.5,54.2,54.35,27000.0,51.4765,51.7042,51.4196,51.5619,27000.0
2011-08-16 10:05:00,54.35,54.35,54.18,54.21,30500.0,51.5619,51.5619,51.4006,51.4291,30500.0
2011-08-16 10:10:00,54.22,54.35,54.21,54.22,23700.0,51.4386,51.5619,51.4291,51.4386,23700.0
2011-08-16 10:15:00,54.25,54.41,54.22,54.32,31500.0,51.467,51.6188,51.4386,51.5335,31500.0
2011-08-16 10:20:00,54.32,54.38,54.27,54.38,32300.0,51.5335,51.5904,51.486,51.5904,32300.0
2011-08-16 10:25:00,54.38,54.54,54.38,54.49,35300.0,51.5904,51.7422,51.5904,51.6947,35300.0
2011-08-16 10:30:00,54.5,54.52,54.39,54.5,28500.0,51.7042,51.7232,51.5999,51.7042,28500.0
2011-08-16 10:35:00,54.5,54.56,54.44,54.49,87000.0,51.7042,51.7611,51.6473,51.6947,87000.0
2011-08-16 10:40:00,54.48,54.49,54.24,54.27,38300.0,51.6852,51.6947,51.4576,51.486,38300.0
2011-08-16 10:45:00,54.28,54.45,54.24,54.42,57500.0,51.4955,51.6568,51.4576,51.6283,57500.0
2011-08-16 10:50:00,54.41,54.53,54.34,54.46,57700.0,51.6188,51.7327,51.5524,51.6663,57700.0
2011-08-16 10:55:00,54.47,54.75,54.46,54.75,41900.0,51.6758,51.9414,51.6663,51.9414,41900.0
2011-08-16 11:00:00,54.74,54.75,54.49,54.58,40300.0,51.9319,51.9414,51.6947,51.7801,40300.0
2011-08-16 11:05:00,54.58,54.64,54.41,54.49,41000.0,51.7801,51.837,51.6188,51.6947,41000.0
2011-08-16 11:10:00,54.47,54.54,54.43,54.5,35900.0,51.6758,51.7422,51.6378,51.7042,35900.0
2011-08-16 11:15:00,54.5,54.51,54.34,54.4,31900.0,51.7042,51.7137,51.5524,51.6094,31900.0
2011-08-16 11:20:00,54.4,54.45,54.29,54.38,50700.0,51.6094,51.6568,51.505,51.5904,50700.0
2011-08-16 11:25:00,54.4,54.56,54.37,54.49,70700.0,51.6094,51.7611,51.5809,51.6947,70700.0
2011-08-16 11:30:00,54.49,54.58,54.49,54.56,43300.0,51.6947,51.7801,51.6947,51.7611,43300.0
2011-08-16 11:35:00,54.55,54.65,54.52,54.53,28700.0,51.7517,51.8465,51.7232,51.7327,28700.0
2011-08-16 11:40:00,54.54,54.71,54.52,54.67,25200.0,51.7422,51.9035,51.7232,51.8655,25200.0
2011-08-16 11:45:00,54.69,54.74,54.61,54.68,16700.0,51.8845,51.9319,51.8086,51.875,16700.0
2011-08-16 11:50:00,54.68,54.71,54.59,54.64,28800.0,51.875,51.9035,51.7896,51.837,28800.0
2011-08-16 11:55:00,54.65,54.68,54.54,54.6,36400.0,51.8465,51.875,51.7422,51.7991,36400.0
2011-08-16 12:00:00,54.61,54.63,54.52,54.53,22000.0,51.8086,51.8276,51.7232,51.7327,22000.0
2011-08-16 12:05:00,54.53,54.74,54.44,54.73,37500.0,51.7327,51.9319,51.6473,51.9224,37500.0
2011-08-16 12:10:00,54.75,54.87,54.42,54.68,86700.0,51.9414,52.0552,51.6283,51.875,86700.0
2011-08-16 12:15:00,54.68,54.76,54.5,54.58,51200.0,51.875,51.9509,51.7042,51.7801,51200.0
2011-08-16 12:20:00,54.57,54.71,54.47,54.52,29800.0,51.7706,51.9035,51.6758,51.7232,29800.0
2011-08-16 12:25:00,54.5,54.57,54.11,54.25,44100.0,51.7042,51.7706,51.3342,51.467,44100.0
2011-08-16 12:30:00,54.24,54.29,54.11,54.27,55800.0,51.4576,51.505,51.3342,51.486,55800.0
2011-08-16 12:35:00,54.27,54.46,54.27,54.39,31100.0,51.486,51.6663,51.486,51.5999,31100.0
2011-08-16 12:40:00,54.39,54.43,54.31,54.34,15000.0,51.5999,51.6378,51.524,51.5524,15000.0
2011-08-16 12:45:00,54.34,54.37,54.09,54.17,17900.0,51.5524,51.5809,51.3153,51.3912,17900.0
2011-08-16 12:50:00,54.17,54.26,54.13,54.14,76500.0,51.3912,51.4765,51.3532,51.3627,76500.0
2011-08-16 12:55:00,54.11,54.16,53.97,53.98,54900.0,51.3342,51.3817,51.2014,51.2109,54900.0
2011-08-16 13:00:00,53.98,53.99,53.74,53.83,53400.0,51.2109,51.2204,50.9832,51.0686,53400.0
2011-08-16 13:05:00,53.81,53.81,53.59,53.79,42500.0,51.0496,51.0496,50.8409,51.0306,42500.0
2011-08-16 13:10:00,53.76,53.95,53.67,53.83,38100.0,51.0022,51.1824,50.9168,51.0686,38100.0
2011-08-16 13:15:00,53.86,53.89,53.7,53.8,32600.0,51.0971,51.1255,50.9453,51.0401,32600.0
2011-08-16 13:20:00,53.77,53.92,53.63,53.92,23400.0,51.0117,51.154,50.8789,51.154,23400.0
2011-08-16 13:25:00,53.91,53.91,53.76,53.78,17200.0,51.1445,51.1445,51.0022,51.0212,17200.0
2011-08-16 13:30:00,53.77,53.97,53.72,53.95,37900.0,51.0117,51.2014,50.9642,51.1824,37900.0
2011-08-16 13:35:00,53.95,54.05,53.89,53.95,38800.0,51.1824,51.2773,51.1255,51.1824,38800.0
2011-08-16 13:40:00,53.96,54.03,53.9,53.98,26000.0,51.1919,51.2583,51.135,51.2109,26000.0
2011-08-16 13:45:00,53.95,54.07,53.93,54.04,25000.0,51.1824,51.2963,51.1635,51.2678,25000.0
2011-08-16 13:50:00,54.04,54.28,54.02,54.25,31100.0,51.2678,51.4955,51.2488,51.467,31100.0
2011-08-16 13:55:00,54.24,54.26,54.15,54.17,19600.0,51.4576,51.4765,51.3722,51.3912,19600.0
2011-08-16 14:00:00,54.16,54.35,54.16,54.28,30400.0,51.3817,51.5619,51.3817,51.4955,30400.0
2011-08-16 14:05:00,54.27,54.35,54.24,54.24,27000.0,51.486,51.5619,51.4576,51.4576,27000.0
2011-08-16 14:10:00,54.26,54.4,54.26,54.35,29500.0,51.4765,51.6094,51.4765,51.5619,29500.0
2011-08-16 14:15:00,54.37,54.41,54.21,54.23,21300.0,51.5809,51.6188,51.4291,51.4481,21300.0
2011-08-16 14:20:00,54.23,54.26,54.08,54.09,23500.0,51.4481,51.4765,51.3058,51.3153,23500.0
2011-08-16 14:25:00,54.08,54.14,54.02,54.06,25200.0,51.3058,51.3627,51.2488,51.2868,25200.0
2011-08-16 14:30:00,54.07,54.12,53.93,53.95,27500.0,51.2963,51.3437,51.1635,51.1824,27500.0
2011-08-16 14:35:00,53.97,54.01,53.87,53.94,43400.0,51.2014,51.2394,51.1065,51.173,43400.0
2011-08-16 14:40:00,53.93,53.97,53.88,53.94,24500.0,51.1635,51.2014,51.116,51.173,24500.0
2011-08-16 14:45:00,53.94,54.02,53.9,54.0,30000.0,51.173,51.2488,51.135,51.2299,30000.0
2011-08-16 14:50:00,54.01,54.05,53.87,53.9,38000.0,51.2394,51.2773,51.1065,51.135,38000.0
2011-08-16 14:55:00,53.94,53.96,53.78,53.82,45200.0,51.173,51.1919,51.0212,51.0591,45200.0
2011-08-16 15:00:00,53.82,53.96,53.8,53.91,22800.0,51.0591,51.1919,51.0401,51.1445,22800.0
2011-08-16 15:05:00,53.91,54.08,53.91,54.08,26700.0,51.1445,51.3058,51.1445,51.3058,26700.0
2011-08-16 15:10:00,54.07,54.11,54.01,54.04,30800.0,51.2963,51.3342,51.2394,51.2678,30800.0
2011-08-16 15:15:00,54.04,54.23,54.0,54.2,36100.0,51.2678,51.4481,51.2299,51.4196,36100.0
2011-08-16 15:20:00,54.22,54.23,54.12,54.23,30400.0,51.4386,51.4481,51.3437,51.4481,30400.0
2011-08-16 15:25:00,54.24,54.45,54.24,54.45,48400.0,51.4576,51.6568,51.4576,51.6568,48400.0
2011-08-16 15:30:00,54.43,54.43,54.26,54.31,57800.0,51.6378,51.6378,51.4765,51.524,57800.0
2011-08-16 15:35:00,54.32,54.36,54.23,54.26,53300.0,51.5335,51.5714,51.4481,51.4765,53300.0
2011-08-16 15:40:00,54.25,54.33,54.2,54.26,59500.0,51.467,51.5429,51.4196,51.4765,59500.0
2011-08-16 15:45:00,54.27,54.34,54.04,54.15,129400.0,51.486,51.5524,51.2678,51.3722,129400.0
2011-08-16 15:50:00,54.14,54.16,54.01,54.01,88600.0,51.3627,51.3817,51.2394,51.2394,88600.0
2011-08-16 15:55:00,54.01,54.07,53.96,54.01,141700.0,51.2394,51.2963,51.1919,51.2394,141700.0
2011-08-17 09:30:00,54.39,54.53,54.19,54.31,33600.0,51.5999,51.7327,51.4101,51.524,33600.0
2011-08-17 09:35:00,54.32,54.55,54.29,54.38,29500.0,51.5335,51.7517,51.505,51.5904,29500.0
2011-08-17 09:40:00,54.37,54.74,54.37,54.65,31300.0,51.5809,51.9319,51.5809,51.8465,31300.0
2011-08-17 09:45:00,54.64,54.84,54.63,54.78,65100.0,51.837,52.0268,51.8276,51.9699,65100.0
2011-08-17 09:50:00,54.79,54.92,54.66,54.92,26000.0,51.9793,52.1027,51.856,52.1027,26000.0
2011-08-17 09:55:00,54.89,54.98,54.85,54.89,28500.0,52.0742,52.1596,52.0363,52.0742,28500.0
2011-08-17 10:00:00,54.93,54.96,54.78,54.81,34300.0,52.1122,52.1406,51.9699,51.9983,34300.0
2011-08-17 10:05:00,54.8,54.8,54.64,54.76,25100.0,51.9888,51.9888,51.837,51.9509,25100.0
2011-08-17 10:10:00,54.76,54.86,54.72,54.84,17800.0,51.9509,52.0458,51.9129,52.0268,17800.0
2011-08-17 10:15:00,54.85,54.95,54.81,54.94,22700.0,52.0363,52.1311,51.9983,52.1217,22700.0
2011-08-17 10:20:00,54.94,54.96,54.82,54.86,22500.0,52.1217,52.1406,52.0078,52.0458,22500.0
2011-08-17 10:25:00,54.87,54.95,54.83,54.93,26500.0,52.0552,52.1311,52.0173,52.1122,26500.0
2011-08-17 10:30:00,54.92,54.92,54.76,54.83,32200.0,52.1027,52.1027,51.9509,52.0173,32200.0
2011-08-17 10:35:00,54.85,54.87,54.73,54.74,57000.0,52.0363,52.0552,51.9224,51.9319,57000.0
2011-08-17 10:40:00,54.72,54.88,54.72,54.76,40600.0,51.9129,52.0647,51.9129,51.9509,40600.0
2011-08-17 10:45:00,54.75,54.85,54.63,54.71,57700.0,51.9414,52.0363,51.8276,51.9035,57700.0
2011-08-17 10:50:00,54.71,54.74,54.5,54.52,21900.0,51.9035,51.9319,51.7042,51.7232,21900.0
2011-08-17 10:55:00,54.53,54.56,54.44,54.45,18600.0,51.7327,51.7611,51.6473,51.6568,18600.0
2011-08-17 11:00:00,54.46,54.54,54.35,54.5,33500.0,51.6663,51.7422,51.5619,51.7042,33500.0
2011-08-17 11:05:00,54.53,54.66,54.5,54.61,47700.0,51.7327,51.856,51.7042,51.8086,47700.0
2011-08-17 11:10:00,54.6,54.69,54.58,54.6,21400.0,51.7991,51.8845,51.7801,51.7991,21400.0
2011-08-17 11:15:00,54.62,54.63,54.5,54.55,51200.0,51.8181,51.8276,51.7042,51.7517,51200.0
2011-08-17 11:20:00,54.54,54.54,54.43,54.45,29300.0,51.7422,51.7422,51.6378,51.6568,29300.0
2011-08-17 11:25:00,54.44,54.47,54.35,54.46,27500.0,51.6473,51.6758,51.5619,51.6663,27500.0
2011-08-17 11:30:00,54.46,54.55,54.27,54.32,41400.0,51.6663,51.7517,51.486,51.5335,41400.0
2011-08-17 11:35:00,54.32,54.42,54.25,54.27,82600.0,51.5335,51.6283,51.467,51.486,82600.0
2011-08-17 11:40:00,54.27,54.35,54.19,54.27,42700.0,51.486,51.5619,51.4101,51.486,42700.0
2011-08-17 11:45:00,54.28,54.38,54.2,54.37,30200.0,51.4955,51.5904,51.4196,51.5809,30200.0
2011-08-17 11:50:00,54.36,54.37,54.19,54.19,21100.0,51.5714,51.5809,51.4101,51.4101,21100.0
2011-08-17 11:55:00,54.19,54.28,54.17,54.21,76700.0,51.4101,51.4955,51.3912,51.4291,76700.0
2011-08-17 12:00:00,54.2,54.2,54.06,54.08,32000.0,51.4196,51.4196,51.2868,51.3058,32000.0
2011-08-17 12:05:00,54.12,54.16,53.93,53.99,25800.0,51.3437,51.3817,51.1635,51.2204,25800.0
2011-08-17 12:10:00,53.99,54.03,53.91,54.01,29500.0,51.2204,51.2583,51.1445,51.2394,29500.0
2011-08-17 12:15:00,54.01,54.18,53.99,54.02,48600.0,51.2394,51.4006,51.2204,51.2488,48600.0
2011-08-17 12:20:00,54.03,54.1,53.94,54.08,19100.0,51.2583,51.3247,51.173,51.3058,19100.0
2011-08-17 12:25:00,54.08,54.13,54.06,54.12,27000.0,51.3058,51.3532,51.2868,51.3437,27000.0
2011-08-17 12:30:00,54.12,54.23,54.12,54.19,23700.0,51.3437,51.4481,51.3437,51.4101,23700.0
2011-08-17 12:35:00,54.19,54.19,54.01,54.07,19000.0,51.4101,51.4101,51.2394,51.2963,19000.0
2011-08-17 12:40:00,54.07,54.13,54.07,54.09,8500.0,51.2963,51.3532,51.2963,51.3153,8500.0
2011-08-17 12:45:00,54.1,54.1,53.97,54.02,10800.0,51.3247,51.3247,51.2014,51.2488,10800.0
2011-08-17 12:50:00,54.04,54.09,53.86,53.87,20000.0,51.2678,51.3153,51.0971,51.1065,20000.0
2011-08-17 12:55:00,53.86,53.91,53.8,53.86,19600.0,51.0971,51.1445,51.0401,51.0971,19600.0
2011-08-17 13:00:00,53.88,53.91,53.76,53.85,23400.0,51.116,51.1445,51.0022,51.0876,23400.0
2011-08-17 13:05:00,53.85,53.89,53.76,53.87,16200.0,51.0876,51.1255,51.0022,51.1065,16200.0
2011-08-17 13:10:00,53.89,53.97,53.86,53.91,11800.0,51.1255,51.2014,51.0971,51.1445,11800.0
2011-08-17 13:15:00,53.9,53.95,53.9,53.95,5300.0,51.135,51.1824,51.135,51.1824,5300.0
2011-08-17 13:20:00,53.95,53.98,53.78,53.81,21600.0,51.1824,51.2109,51.0212,51.0496,21600.0
2011-08-17 13:25:00,53.8,53.8,53.68,53.79,15600.0,51.0401,51.0401,50.9263,51.0306,15600.0
2011-08-17 13:30:00,53.8,53.85,53.77,53.82,27900.0,51.0401,51.0876,51.0117,51.0591,27900.0
2011-08-17 13:35:00,53.81,53.87,53.79,53.83,13500.0,51.0496,51.1065,51.0306,51.0686,13500.0
2011-08-17 13:40:00,53.81,53.81,53.61,53.69,25300.0,51.0496,51.0496,50.8599,50.9358,25300.0
2011-08-17 13:45:00,53.67,53.71,53.64,53.71,9500.0,50.9168,50.9547,50.8883,50.9547,9500.0
2011-08-17 13:50:00,53.7,53.84,53.65,53.84,14300.0,50.9453,51.0781,50.8978,51.0781,14300.0
2011-08-17 13:55:00,53.83,53.83,53.71,53.72,9700.0,51.0686,51.0686,50.9547,50.9642,9700.0
2011-08-17 14:00:00,53.74,53.91,53.74,53.87,11200.0,50.9832,51.1445,50.9832,51.1065,11200.0
2011-08-17 14:05:00,53.87,54.0,53.87,53.98,38500.0,51.1065,51.2299,51.1065,51.2109,38500.0
2011-08-17 14:10:00,53.98,54.12,53.98,54.11,18300.0,51.2109,51.3437,51.2109,51.3342,18300.0
2011-08-17 14:15:00,54.11,54.2,54.09,54.2,25800.0,51.3342,51.4196,51.3153,51.4196,25800.0
2011-08-17 14:20:00,54.19,54.25,54.11,54.12,15300.0,51.4101,51.467,51.3342,51.3437,15300.0
2011-08-17 14:25:00,54.12,54.13,53.98,54.13,33400.0,51.3437,51.3532,51.2109,51.3532,33400.0
2011-08-17 14:30:00,54.13,54.17,53.99,53.99,17700.0,51.3532,51.3912,51.2204,51.2204,17700.0
2011-08-17 14:35:00,54.01,54.13,54.01,54.1,52800.0,51.2394,51.3532,51.2394,51.3247,52800.0
2011-08-17 14:40:00,54.09,54.16,54.03,54.13,25100.0,51.3153,51.3817,51.2583,51.3532,25100.0
2011-08-17 14:45:00,54.12,54.12,54.02,54.1,16600.0,51.3437,51.3437,51.2488,51.3247,16600.0
2011-08-17 14:50:00,54.1,54.19,54.04,54.18,32800.0,51.3247,51.4101,51.2678,51.4006,32800.0
2011-08-17 14:55:00,54.18,54.26,54.15,54.22,27600.0,51.4006,51.4765,51.3722,51.4386,27600.0
2011-08-17 15:00:00,54.22,54.22,54.1,54.13,38800.0,51.4386,51.4386,51.3247,51.3532,38800.0
2011-08-17 15:05:00,54.12,54.23,54.11,54.21,40600.0,51.3437,51.4481,51.3342,51.4291,40600.0
2011-08-17 15:10:00,54.21,54.29,54.2,54.21,25700.0,51.4291,51.505,51.4196,51.4291,25700.0
2011-08-17 15:15:00,54.22,54.25,54.11,54.25,68100.0,51.4386,51.467,51.3342,51.467,68100.0
2011-08-17 15:20:00,54.26,54.39,54.23,54.36,55400.0,51.4765,51.5999,51.4481,51.5714,55400.0
2011-08-17 15:25:00,54.36,54.37,54.22,54.25,54000.0,51.5714,51.5809,51.4386,51.467,54000.0
2011-08-17 15:30:00,54.25,54.26,54.11,54.21,87800.0,51.467,51.4765,51.3342,51.4291,87800.0
2011-08-17 15:35:00,54.21,54.22,54.1,54.19,69300.0,51.4291,51.4386,51.3247,51.4101,69300.0
2011-08-17 15:40:00,54.19,54.25,54.1,54.23,109000.0,51.4101,51.467,51.3247,51.4481,109000.0
2011-08-17 15:45:00,54.25,54.38,54.2,54.34,133700.0,51.467,51.5904,51.4196,51.5524,133700.0
2011-08-17 15:50:00,54.35,54.38,54.22,54.26,166600.0,51.5619,51.5904,51.4386,51.4765,166600.0
2011-08-17 15:55:00,54.26,54.37,54.26,54.35,135300.0,51.4765,51.5809,51.4765,51.5619,135300.0
2011-08-18 09:30:00,52.86,53.01,52.54,52.65,45300.0,50.1484,50.2907,49.8448,49.9491,45300.0
2011-08-18 09:35:00,52.65,52.65,52.22,52.41,30000.0,49.9491,49.9491,49.5412,49.7214,30000.0
2011-08-18 09:40:00,52.4,52.52,52.29,52.36,26300.0,49.712,49.8258,49.6076,49.674,26300.0
2011-08-18 09:45:00,52.35,52.42,52.2,52.3,52300.0,49.6645,49.7309,49.5222,49.6171,52300.0
2011-08-18 09:50:00,52.29,52.52,52.28,52.47,44000.0,49.6076,49.8258,49.5981,49.7784,44000.0
2011-08-18 09:55:00,52.46,52.52,52.36,52.44,59600.0,49.7689,49.8258,49.674,49.7499,59600.0
2011-08-18 10:00:00,52.4,52.42,51.44,51.7,96100.0,49.712,49.7309,48.8012,49.0479,96100.0
2011-08-18 10:05:00,51.7,51.71,51.23,51.55,79500.0,49.0479,49.0573,48.602,48.9056,79500.0
2011-08-18 10:10:00,51.54,51.65,51.4,51.65,67000.0,48.8961,49.0004,48.7632,49.0004,67000.0
2011-08-18 10:15:00,51.64,51.88,51.58,51.71,40500.0,48.9909,49.2186,48.934,49.0573,40500.0
2011-08-18 10:20:00,51.7,51.77,51.52,51.76,28900.0,49.0479,49.1143,48.8771,49.1048,28900.0
2011-08-18 10:25:00,51.77,51.96,51.72,51.9,41500.0,49.1143,49.2945,49.0668,49.2376,41500.0
2011-08-18 10:30:00,51.91,51.91,51.57,51.57,39700.0,49.2471,49.2471,48.9245,48.9245,39700.0
2011-08-18 10:35:00,51.59,51.66,51.37,51.44,62200.0,48.9435,49.0099,48.7348,48.8012,62200.0
2011-08-18 10:40:00,51.43,51.45,51.24,51.38,40300.0,48.7917,48.8107,48.6115,48.7443,40300.0
2011-08-18 10:45:00,51.39,51.51,51.26,51.51,40800.0,48.7538,48.8676,48.6304,48.8676,40800.0
2011-08-18 10:50:00,51.53,51.66,51.52,51.63,27400.0,48.8866,49.0099,48.8771,48.9815,27400.0
2011-08-18 10:55:00,51.65,51.65,51.47,51.59,50400.0,49.0004,49.0004,48.8297,48.9435,50400.0
2011-08-18 11:00:00,51.59,51.59,51.41,51.45,64700.0,48.9435,48.9435,48.7727,48.8107,64700.0
2011-08-18 11:05:00,51.49,51.5,51.34,51.4,47100.0,48.8486,48.8581,48.7063,48.7632,47100.0
2011-08-18 11:10:00,51.37,51.53,51.33,51.49,83900.0,48.7348,48.8866,48.6968,48.8486,83900.0
2011-08-18 11:15:00,51.48,51.48,51.29,51.38,44800.0,48.8391,48.8391,48.6589,48.7443,44800.0
2011-08-18 11:20:00,51.34,51.6,51.31,51.5,62900.0,48.7063,48.953,48.6779,48.8581,62900.0
2011-08-18 11:25:00,51.52,51.63,51.5,51.59,111200.0,48.8771,48.9815,48.8581,48.9435,111200.0
2011-08-18 11:30:00,51.58,51.89,51.53,51.7,60000.0,48.934,49.2281,48.8866,49.0479,60000.0
2011-08-18 11:35:00,51.67,51.86,51.67,51.81,27200.0,49.0194,49.1997,49.0194,49.1522,27200.0
2011-08-18 11:40:00,51.78,51.87,51.74,51.84,50000.0,49.1238,49.2091,49.0858,49.1807,50000.0
2011-08-18 11:45:00,51.83,51.91,51.81,51.84,23400.0,49.1712,49.2471,49.1522,49.1807,23400.0
2011-08-18 11:50:00,51.84,51.84,51.63,51.67,48500.0,49.1807,49.1807,48.9815,49.0194,48500.0
2011-08-18 11:55:00,51.68,51.7,51.61,51.63,33300.0,49.0289,49.0479,48.9625,48.9815,33300.0
2011-08-18 12:00:00,51.63,51.63,51.43,51.44,41300.0,48.9815,48.9815,48.7917,48.8012,41300.0
2011-08-18 12:05:00,51.44,51.49,51.34,51.36,33700.0,48.8012,48.8486,48.7063,48.7253,33700.0
2011-08-18 12:10:00,51.36,51.52,51.3,51.43,49200.0,48.7253,48.8771,48.6684,48.7917,49200.0
2011-08-18 12:15:00,51.43,51.53,51.42,51.46,29600.0,48.7917,48.8866,48.7822,48.8202,29600.0
2011-08-18 12:20:00,51.47,51.54,51.35,51.4,43700.0,48.8297,48.8961,48.7158,48.7632,43700.0
2011-08-18 12:25:00,51.4,51.4,51.3,51.33,39300.0,48.7632,48.7632,48.6684,48.6968,39300.0
2011-08-18 12:30:00,51.35,51.4,51.29,51.38,41800.0,48.7158,48.7632,48.6589,48.7443,41800.0
2011-08-18 12:35:00,51.38,51.38,51.19,51.21,29900.0,48.7443,48.7443,48.564,48.583,29900.0
2011-08-18 12:40:00,51.22,51.3,51.17,51.25,39500.0,48.5925,48.6684,48.545,48.6209,39500.0
2011-08-18 12:45:00,51.25,51.28,51.19,51.24,30900.0,48.6209,48.6494,48.564,48.6115,30900.0
2011-08-18 12:50:00,51.23,51.26,51.2,51.24,29300.0,48.602,48.6304,48.5735,48.6115,29300.0
2011-08-18 12:55:00,51.22,51.28,51.22,51.26,22800.0,48.5925,48.6494,48.5925,48.6304,22800.0
2011-08-18 13:00:00,51.25,51.3,51.22,51.25,31500.0,48.6209,48.6684,48.5925,48.6209,31500.0
2011-08-18 13:05:00,51.23,51.25,51.12,51.15,55000.0,48.602,48.6209,48.4976,48.5261,55000.0
2011-08-18 13:10:00,51.16,51.19,51.07,51.15,42200.0,48.5356,48.564,48.4502,48.5261,42200.0
2011-08-18 13:15:00,51.13,51.16,51.07,51.11,36400.0,48.5071,48.5356,48.4502,48.4881,36400.0
2011-08-18 13:20:00,51.09,51.11,51.0,51.02,33100.0,48.4692,48.4881,48.3838,48.4027,33100.0
2011-08-18 13:25:00,51.04,51.09,51.0,51.0,34900.0,48.4217,48.4692,48.3838,48.3838,34900.0
2011-08-18 13:30:00,51.01,51.05,50.82,50.82,51800.0,48.3933,48.4312,48.213,48.213,51800.0
2011-08-18 13:35:00,50.83,50.89,50.65,50.69,51700.0,48.2225,48.2794,48.0517,48.0897,51700.0
2011-08-18 13:40:00,50.67,50.82,50.65,50.76,40000.0,48.0707,48.213,48.0517,48.1561,40000.0
2011-08-18 13:45:00,50.75,50.87,50.74,50.85,36900.0,48.1466,48.2604,48.1371,48.2415,36900.0
2011-08-18 13:50:00,50.85,50.94,50.74,50.74,44700.0,48.2415,48.3268,48.1371,48.1371,44700.0
2011-08-18 13:55:00,50.74,50.75,50.62,50.75,85100.0,48.1371,48.1466,48.0233,48.1466,85100.0
2011-08-18 14:00:00,50.75,51.14,50.75,51.06,100100.0,48.1466,48.5166,48.1466,48.4407,100100.0
2011-08-18 14:05:00,51.04,51.04,50.85,50.86,37400.0,48.4217,48.4217,48.2415,48.251,37400.0
2011-08-18 14:10:00,50.87,51.05,50.87,51.03,117100.0,48.2604,48.4312,48.2604,48.4122,117100.0
2011-08-18 14:15:00,51.03,51.15,51.0,51.08,45100.0,48.4122,48.5261,48.3838,48.4597,45100.0
2011-08-18 14:20:00,51.1,51.15,50.99,51.14,50200.0,48.4786,48.5261,48.3743,48.5166,50200.0
2011-08-18 14:25:00,51.14,51.14,50.99,51.01,46100.0,48.5166,48.5166,48.3743,48.3933,46100.0
2011-08-18 14:30:00,51.01,51.05,50.95,51.04,58900.0,48.3933,48.4312,48.3363,48.4217,58900.0
2011-08-18 14:35:00,51.02,51.15,51.01,51.07,84600.0,48.4027,48.5261,48.3933,48.4502,84600.0
2011-08-18 14:40:00,51.05,51.15,51.04,51.14,88700.0,48.4312,48.5261,48.4217,48.5166,88700.0
2011-08-18 14:45:00,51.14,51.2,51.06,51.11,80500.0,48.5166,48.5735,48.4407,48.4881,80500.0
2011-08-18 14:50:00,51.12,51.16,51.01,51.08,93000.0,48.4976,48.5356,48.3933,48.4597,93000.0
2011-08-18 14:55:00,51.09,51.14,50.84,50.85,56800.0,48.4692,48.5166,48.232,48.2415,56800.0
2011-08-18 15:00:00,50.86,50.9,50.68,50.74,89600.0,48.251,48.2889,48.0802,48.1371,89600.0
2011-08-18 15:05:00,50.72,50.97,50.72,50.89,68500.0,48.1181,48.3553,48.1181,48.2794,68500.0
2011-08-18 15:10:00,50.89,51.07,50.86,51.0,90600.0,48.2794,48.4502,48.251,48.3838,90600.0
2011-08-18 15:15:00,51.0,51.05,50.87,51.0,82100.0,48.3838,48.4312,48.2604,48.3838,82100.0
2011-08-18 15:20:00,51.0,51.05,50.93,50.94,93600.0,48.3838,48.4312,48.3174,48.3268,93600.0
2011-08-18 15:25:00,50.94,51.12,50.93,51.1,71700.0,48.3268,48.4976,48.3174,48.4786,71700.0
2011-08-18 15:30:00,51.11,51.19,51.04,51.14,78300.0,48.4881,48.564,48.4217,48.5166,78300.0
2011-08-18 15:35:00,51.14,51.14,50.84,50.89,102000.0,48.5166,48.5166,48.232,48.2794,102000.0
2011-08-18 15:40:00,50.88,50.9,50.67,50.68,125100.0,48.2699,48.2889,48.0707,48.0802,125100.0
2011-08-18 15:45:00,50.67,50.8,50.6,50.72,124500.0,48.0707,48.194,48.0043,48.1181,124500.0
2011-08-18 15:50:00,50.73,51.17,50.73,51.17,123300.0,48.1276,48.545,48.1276,48.545,123300.0
2011-08-18 15:55:00,51.14,51.21,51.0,51.09,184700.0,48.5166,48.583,48.3838,48.4692,184700.0
2011-08-19 09:30:00,50.17,50.41,50.14,50.23,375100.0,47.5963,47.824,47.5679,47.6533,375100.0
2011-08-19 09:35:00,50.23,50.53,50.1,50.3,59300.0,47.6533,47.9379,47.5299,47.7197,59300.0
2011-08-19 09:40:00,50.37,50.8,50.37,50.73,49600.0,47.7861,48.194,47.7861,48.1276,49600.0
2011-08-19 09:45:00,50.68,50.75,50.44,50.45,48300.0,48.0802,48.1466,47.8525,47.862,48300.0
2011-08-19 09:50:00,50.44,50.49,50.35,50.43,42100.0,47.8525,47.8999,47.7671,47.843,42100.0
2011-08-19 09:55:00,50.43,50.99,50.35,50.92,47900.0,47.843,48.3743,47.7671,48.3079,47900.0
2011-08-19 10:00:00,50.87,51.16,50.87,51.1,35900.0,48.2604,48.5356,48.2604,48.4786,35900.0
2011-08-19 10:05:00,51.05,51.16,50.92,51.07,18100.0,48.4312,48.5356,48.3079,48.4502,18100.0
2011-08-19 10:10:00,51.1,51.13,50.95,50.95,42900.0,48.4786,48.5071,48.3363,48.3363,42900.0
2011-08-19 10:15:00,50.93,51.3,50.93,51.09,96500.0,48.3174,48.6684,48.3174,48.4692,96500.0
2011-08-19 10:20:00,51.09,51.31,50.97,51.22,67600.0,48.4692,48.6779,48.3553,48.5925,67600.0
2011-08-19 10:25:00,51.26,51.77,51.25,51.65,53300.0,48.6304,49.1143,48.6209,49.0004,53300.0
2011-08-19 10:30:00,51.66,51.68,51.5,51.61,50600.0,49.0099,49.0289,48.8581,48.9625,50600.0
2011-08-19 10:35:00,51.64,51.65,51.36,51.38,29900.0,48.9909,49.0004,48.7253,48.7443,29900.0
2011-08-19 10:40:00,51.39,51.47,51.3,51.37,29400.0,48.7538,48.8297,48.6684,48.7348,29400.0
2011-08-19 10:45:00,51.36,51.46,51.21,51.42,22700.0,48.7253,48.8202,48.583,48.7822,22700.0
2011-08-19 10:50:00,51.46,51.51,51.37,51.45,19100.0,48.8202,48.8676,48.7348,48.8107,19100.0
2011-08-19 10:55:00,51.45,51.57,51.41,51.41,33600.0,48.8107,48.9245,48.7727,48.7727,33600.0
2011-08-19 11:00:00,51.37,51.43,51.31,51.31,22700.0,48.7348,48.7917,48.6779,48.6779,22700.0
2011-08-19 11:05:00,51.26,51.29,51.05,51.08,31000.0,48.6304,48.6589,48.4312,48.4597,31000.0
2011-08-19 11:10:00,51.07,51.13,50.82,50.86,40100.0,48.4502,48.5071,48.213,48.251,40100.0
2011-08-19 11:15:00,50.83,50.88,50.72,50.84,33900.0,48.2225,48.2699,48.1181,48.232,33900.0
2011-08-19 11:20:00,50.83,50.99,50.79,50.95,16300.0,48.2225,48.3743,48.1845,48.3363,16300.0
2011-08-19 11:25:00,50.97,51.07,50.92,50.94,23600.0,48.3553,48.4502,48.3079,48.3268,23600.0
2011-08-19 11:30:00,50.94,51.08,50.94,50.98,26000.0,48.3268,48.4597,48.3268,48.3648,26000.0
2011-08-19 11:35:00,51.0,51.0,50.76,50.89,17500.0,48.3838,48.3838,48.1561,48.2794,17500.0
2011-08-19 11:40:00,50.91,51.14,50.91,51.12,23000.0,48.2984,48.5166,48.2984,48.4976,23000.0
2011-08-19 11:45:00,51.12,51.15,50.94,50.94,19500.0,48.4976,48.5261,48.3268,48.3268,19500.0
2011-08-19 11:50:00,50.92,51.18,50.92,51.18,16800.0,48.3079,48.5545,48.3079,48.5545,16800.0
2011-08-19 11:55:00,51.18,51.27,51.08,51.27,18500.0,48.5545,48.6399,48.4597,48.6399,18500.0
2011-08-19 12:00:00,51.25,51.28,51.07,51.1,37100.0,48.6209,48.6494,48.4502,48.4786,37100.0
2011-08-19 12:05:00,51.11,51.24,51.08,51.14,23500.0,48.4881,48.6115,48.4597,48.5166,23500.0
2011-08-19 12:10:00,51.13,51.16,51.06,51.15,13400.0,48.5071,48.5356,48.4407,48.5261,13400.0
2011-08-19 12:15:00,51.16,51.2,51.11,51.12,24600.0,48.5356,48.5735,48.4881,48.4976,24600.0
2011-08-19 12:20:00,51.11,51.15,51.03,51.06,22800.0,48.4881,48.5261,48.4122,48.4407,22800.0
2011-08-19 12:25:00,51.05,51.15,51.02,51.15,15400.0,48.4312,48.5261,48.4027,48.5261,15400.0
2011-08-19 12:30:00,51.16,51.18,51.07,51.13,10600.0,48.5356,48.5545,48.4502,48.5071,10600.0
2011-08-19 12:35:00,51.15,51.25,51.11,51.11,8500.0,48.5261,48.6209,48.4881,48.4881,8500.0
2011-08-19 12:40:00,51.11,51.2,51.08,51.15,30000.0,48.4881,48.5735,48.4597,48.5261,30000.0
2011-08-19 12:45:00,51.13,51.24,51.11,51.23,27300.0,48.5071,48.6115,48.4881,48.602,27300.0
2011-08-19 12:50:00,51.24,51.27,51.16,51.27,13400.0,48.6115,48.6399,48.5356,48.6399,13400.0
2011-08-19 12:55:00,51.26,51.27,51.16,51.19,18600.0,48.6304,48.6399,48.5356,48.564,18600.0
2011-08-19 13:00:00,51.19,51.19,51.04,51.08,10300.0,48.564,48.564,48.4217,48.4597,10300.0
2011-08-19 13:05:00,51.09,51.27,51.06,51.24,14000.0,48.4692,48.6399,48.4407,48.6115,14000.0
2011-08-19 13:10:00,51.23,51.29,51.19,51.19,13600.0,48.602,48.6589,48.564,48.564,13600.0
2011-08-19 13:15:00,51.18,51.23,51.15,51.23,18300.0,48.5545,48.602,48.5261,48.602,18300.0
2011-08-19 13:20:00,51.23,51.26,51.18,51.19,13800.0,48.602,48.6304,48.5545,48.564,13800.0
2011-08-19 13:25:00,51.18,51.31,51.18,51.28,37000.0,48.5545,48.6779,48.5545,48.6494,37000.0
2011-08-19 13:30:00,51.25,51.3,51.03,51.05,76500.0,48.6209,48.6684,48.4122,48.4312,76500.0
2011-08-19 13:35:00,51.06,51.1,50.99,51.04,34900.0,48.4407,48.4786,48.3743,48.4217,34900.0
2011-08-19 13:40:00,51.01,51.08,50.85,50.86,28000.0,48.3933,48.4597,48.2415,48.251,28000.0
2011-08-19 13:45:00,50.86,51.08,50.86,51.05,33500.0,48.251,48.4597,48.251,48.4312,33500.0
2011-08-19 13:50:00,51.05,51.1,51.01,51.05,27600.0,48.4312,48.4786,48.3933,48.4312,27600.0
2011-08-19 13:55:00,51.05,51.13,51.03,51.05,14900.0,48.4312,48.5071,48.4122,48.4312,14900.0
2011-08-19 14:00:00,51.04,51.16,50.97,50.98,19700.0,48.4217,48.5356,48.3553,48.3648,19700.0
2011-08-19 14:05:00,50.99,50.99,50.73,50.88,42200.0,48.3743,48.3743,48.1276,48.2699,42200.0
2011-08-19 14:10:00,50.89,50.97,50.84,50.97,38700.0,48.2794,48.3553,48.232,48.3553,38700.0
2011-08-19 14:15:00,50.98,50.98,50.76,50.78,20900.0,48.3648,48.3648,48.1561,48.1751,20900.0
2011-08-19 14:20:00,50.78,50.79,50.63,50.73,24300.0,48.1751,48.1845,48.0327,48.1276,24300.0
2011-08-19 14:25:00,50.73,50.83,50.72,50.8,15800.0,48.1276,48.2225,48.1181,48.194,15800.0
2011-08-19 14:30:00,50.8,50.8,50.62,50.63,57000.0,48.194,48.194,48.0233,48.0327,57000.0
2011-08-19 14:35:00,50.63,50.87,50.63,50.86,28200.0,48.0327,48.2604,48.0327,48.251,28200.0
2011-08-19 14:40:00,50.84,50.98,50.79,50.94,24600.0,48.232,48.3648,48.1845,48.3268,24600.0
2011-08-19 14:45:00,50.92,50.92,50.65,50.68,31300.0,48.3079,48.3079,48.0517,48.0802,31300.0
2011-08-19 14:50:00,50.67,50.73,50.51,50.6,59100.0,48.0707,48.1276,47.9189,48.0043,59100.0
2011-08-19 14:55:00,50.59,50.65,50.54,50.56,36100.0,47.9948,48.0517,47.9474,47.9663,36100.0
2011-08-19 15:00:00,50.57,50.61,50.49,50.59,38200.0,47.9758,48.0138,47.8999,47.9948,38200.0
2011-08-19 15:05:00,50.59,50.64,50.43,50.5,41100.0,47.9948,48.0422,47.843,47.9094,41100.0
2011-08-19 15:10:00,50.49,50.57,50.39,50.43,24200.0,47.8999,47.9758,47.8051,47.843,24200.0
2011-08-19 15:15:00,50.43,50.45,50.24,50.41,65400.0,47.843,47.862,47.6628,47.824,65400.0
2011-08-19 15:20:00,50.41,50.65,50.39,50.52,47700.0,47.824,48.0517,47.8051,47.9284,47700.0
2011-08-19 15:25:00,50.53,50.63,50.49,50.59,46600.0,47.9379,48.0327,47.8999,47.9948,46600.0
2011-08-19 15:30:00,50.6,50.62,50.4,50.4,45800.0,48.0043,48.0233,47.8145,47.8145,45800.0
2011-08-19 15:35:00,50.41,50.52,50.37,50.47,42700.0,47.824,47.9284,47.7861,47.881,42700.0
2011-08-19 15:40:00,50.48,50.58,50.38,50.54,62100.0,47.8904,47.9853,47.7956,47.9474,62100.0
2011-08-19 15:45:00,50.55,50.69,50.51,50.66,86200.0,47.9569,48.0897,47.9189,48.0612,86200.0
2011-08-19 15:50:00,50.66,50.78,50.54,50.55,127700.0,48.0612,48.1751,47.9474,47.9569,127700.0
2011-08-19 15:55:00,50.56,50.61,50.37,50.46,178100.0,47.9663,48.0138,47.7861,47.8715,178100.0
2011-08-22 09:30:00,51.56,51.75,51.36,51.49,57300.0,48.915,49.0953,48.7253,48.8486,57300.0
2011-08-22 09:35:00,51.55,51.55,51.24,51.39,26800.0,48.9056,48.9056,48.6115,48.7538,26800.0
2011-08-22 09:40:00,51.45,51.48,51.04,51.14,32000.0,48.8107,48.8391,48.4217,48.5166,32000.0
2011-08-22 09:45:00,51.18,51.18,50.9,50.99,59700.0,48.5545,48.5545,48.2889,48.3743,59700.0
2011-08-22 09:50:00,51.0,51.16,50.93,50.96,27200.0,48.3838,48.5356,48.3174,48.3458,27200.0
2011-08-22 09:55:00,50.95,51.14,50.94,51.0,27800.0,48.3363,48.5166,48.3268,48.3838,27800.0
2011-08-22 10:00:00,51.0,51.16,50.89,51.0,44600.0,48.3838,48.5356,48.2794,48.3838,44600.0
2011-08-22 10:05:00,50.99,51.01,50.86,50.89,25700.0,48.3743,48.3933,48.251,48.2794,25700.0
2011-08-22 10:10:00,50.9,51.0,50.82,50.99,24000.0,48.2889,48.3838,48.213,48.3743,24000.0
2011-08-22 10:15:00,51.0,51.14,50.95,51.14,29300.0,48.3838,48.5166,48.3363,48.5166,29300.0
2011-08-22 10:20:00,51.14,51.24,51.09,51.11,24100.0,48.5166,48.6115,48.4692,48.4881,24100.0
2011-08-22 10:25:00,51.12,51.19,51.01,51.08,18500.0,48.4976,48.564,48.3933,48.4597,18500.0
2011-08-22 10:30:00,51.06,51.13,50.99,51.07,23000.0,48.4407,48.5071,48.3743,48.4502,23000.0
2011-08-22 10:35:00,51.06,51.06,50.85,50.95,24700.0,48.4407,48.4407,48.2415,48.3363,24700.0
2011-08-22 10:40:00,50.95,50.96,50.81,50.83,32600.0,48.3363,48.3458,48.2035,48.2225,32600.0
2011-08-22 10:45:00,50.85,50.97,50.81,50.87,17100.0,48.2415,48.3553,48.2035,48.2604,17100.0
2011-08-22 10:50:00,50.88,50.98,50.67,50.67,25800.0,48.2699,48.3648,48.0707,48.0707,25800.0
2011-08-22 10:55:00,50.66,50.78,50.59,50.64,30000.0,48.0612,48.1751,47.9948,48.0422,30000.0
2011-08-22 11:00:00,50.62,50.76,50.62,50.74,18900.0,48.0233,48.1561,48.0233,48.1371,18900.0
2011-08-22 11:05:00,50.7,50.7,50.57,50.64,27700.0,48.0992,48.0992,47.9758,48.0422,27700.0
2011-08-22 11:10:00,50.61,50.61,50.5,50.57,27500.0,48.0138,48.0138,47.9094,47.9758,27500.0
2011-08-22 11:15:00,50.56,50.62,50.49,50.51,41900.0,47.9663,48.0233,47.8999,47.9189,41900.0
2011-08-22 11:20:00,50.5,50.5,50.38,50.39,18900.0,47.9094,47.9094,47.7956,47.8051,18900.0
2011-08-22 11:25:00,50.4,50.43,50.3,50.43,34400.0,47.8145,47.843,47.7197,47.843,34400.0
2011-08-22 11:30:00,50.44,50.5,50.42,50.43,37100.0,47.8525,47.9094,47.8335,47.843,37100.0
2011-08-22 11:35:00,50.42,50.46,50.26,50.31,25600.0,47.8335,47.8715,47.6817,47.7292,25600.0
2011-08-22 11:40:00,50.3,50.31,50.17,50.19,27400.0,47.7197,47.7292,47.5963,47.6153,27400.0
2011-08-22 11:45:00,50.19,50.25,50.14,50.22,27900.0,47.6153,47.6722,47.5679,47.6438,27900.0
2011-08-22 11:50:00,50.21,50.25,50.15,50.21,14400.0,47.6343,47.6722,47.5774,47.6343,14400.0
2011-08-22 11:55:00,50.2,50.24,50.13,50.23,17600.0,47.6248,47.6628,47.5584,47.6533,17600.0
2011-08-22 12:00:00,50.2,50.31,50.19,50.28,8000.0,47.6248,47.7292,47.6153,47.7007,8000.0
2011-08-22 12:05:00,50.27,50.45,50.25,50.44,14200.0,47.6912,47.862,47.6722,47.8525,14200.0
2011-08-22 12:10:00,50.43,50.45,50.34,50.4,34200.0,47.843,47.862,47.7576,47.8145,34200.0
2011-08-22 12:15:00,50.38,50.38,50.17,50.32,52500.0,47.7956,47.7956,47.5963,47.7387,52500.0
2011-08-22 12:20:00,50.34,50.4,50.26,50.27,23800.0,47.7576,47.8145,47.6817,47.6912,23800.0
2011-08-22 12:25:00,50.28,50.33,50.13,50.17,24500.0,47.7007,47.7481,47.5584,47.5963,24500.0
2011-08-22 12:30:00,50.18,50.27,50.03,50.06,38200.0,47.6058,47.6912,47.4635,47.492,38200.0
2011-08-22 12:35:00,50.05,50.09,50.0,50.04,23800.0,47.4825,47.5205,47.4351,47.473,23800.0
2011-08-22 12:40:00,50.05,50.13,49.97,50.11,61400.0,47.4825,47.5584,47.4066,47.5394,61400.0
2011-08-22 12:45:00,50.1,50.37,50.07,50.32,36900.0,47.5299,47.7861,47.5015,47.7387,36900.0
2011-08-22 12:50:00,50.34,50.48,50.29,50.48,35800.0,47.7576,47.8904,47.7102,47.8904,35800.0
2011-08-22 12:55:00,50.49,50.59,50.46,50.57,30900.0,47.8999,47.9948,47.8715,47.9758,30900.0
2011-08-22 13:00:00,50.55,50.71,50.49,50.67,141300.0,47.9569,48.1086,47.8999,48.0707,141300.0
2011-08-22 13:05:00,50.71,50.76,50.61,50.66,30900.0,48.1086,48.1561,48.0138,48.0612,30900.0
2011-08-22 13:10:00,50.65,50.67,50.56,50.57,49500.0,48.0517,48.0707,47.9663,47.9758,49500.0
2011-08-22 13:15:00,50.56,50.65,50.53,50.64,38200.0,47.9663,48.0517,47.9379,48.0422,38200.0
2011-08-22 13:20:00,50.62,50.72,50.59,50.65,10300.0,48.0233,48.1181,47.9948,48.0517,10300.0
2011-08-22 13:25:00,50.65,50.65,50.53,50.56,31000.0,48.0517,48.0517,47.9379,47.9663,31000.0
2011-08-22 13:30:00,50.57,50.65,50.38,50.4,64800.0,47.9758,48.0517,47.7956,47.8145,64800.0
2011-08-22 13:35:00,50.39,50.39,50.26,50.33,42400.0,47.8051,47.8051,47.6817,47.7481,42400.0
2011-08-22 13:40:00,50.35,50.41,50.3,50.33,38900.0,47.7671,47.824,47.7197,47.7481,38900.0
2011-08-22 13:45:00,50.33,50.35,50.24,50.32,29400.0,47.7481,47.7671,47.6628,47.7387,29400.0
2011-08-22 13:50:00,50.33,50.35,50.17,50.26,24900.0,47.7481,47.7671,47.5963,47.6817,24900.0
2011-08-22 13:55:00,50.27,50.35,50.23,50.35,30600.0,47.6912,47.7671,47.6533,47.7671,30600.0
2011-08-22 14:00:00,50.36,50.38,50.27,50.31,49400.0,47.7766,47.7956,47.6912,47.7292,49400.0
2011-08-22 14:05:00,50.3,50.41,50.26,50.3,21300.0,47.7197,47.824,47.6817,47.7197,21300.0
2011-08-22 14:10:00,50.32,50.41,50.3,50.35,21700.0,47.7387,47.824,47.7197,47.7671,21700.0
2011-08-22 14:15:00,50.33,50.5,50.23,50.29,44700.0,47.7481,47.9094,47.6533,47.7102,44700.0
2011-08-22 14:20:00,50.3,50.4,50.25,50.3,23400.0,47.7197,47.8145,47.6722,47.7197,23400.0
2011-08-22 14:25:00,50.3,50.41,50.25,50.3,25400.0,47.7197,47.824,47.6722,47.7197,25400.0
2011-08-22 14:30:00,50.29,50.32,50.18,50.25,26200.0,47.7102,47.7387,47.6058,47.6722,26200.0
2011-08-22 14:35:00,50.24,50.28,50.04,50.11,78900.0,47.6628,47.7007,47.473,47.5394,78900.0
2011-08-22 14:40:00,50.12,50.28,50.12,50.17,49500.0,47.5489,47.7007,47.5489,47.5963,49500.0
2011-08-22 14:45:00,50.16,50.27,50.14,50.24,44400.0,47.5869,47.6912,47.5679,47.6628,44400.0
2011-08-22 14:50:00,50.24,50.24,50.03,50.08,45800.0,47.6628,47.6628,47.4635,47.511,45800.0
2011-08-22 14:55:00,50.07,50.1,49.99,50.03,32600.0,47.5015,47.5299,47.4256,47.4635,32600.0
2011-08-22 15:00:00,50.05,50.12,50.02,50.08,34300.0,47.4825,47.5489,47.454,47.511,34300.0
2011-08-22 15:05:00,50.09,50.25,50.07,50.15,30200.0,47.5205,47.6722,47.5015,47.5774,30200.0
2011-08-22 15:10:00,50.13,50.33,50.12,50.26,42400.0,47.5584,47.7481,47.5489,47.6817,42400.0
2011-08-22 15:15:00,50.27,50.31,50.22,50.28,39000.0,47.6912,47.7292,47.6438,47.7007,39000.0
2011-08-22 15:20:00,50.28,50.38,50.2,50.37,56100.0,47.7007,47.7956,47.6248,47.7861,56100.0
2011-08-22 15:25:00,50.36,50.38,50.23,50.33,60400.0,47.7766,47.7956,47.6533,47.7481,60400.0
2011-08-22 15:30:00,50.31,50.42,50.29,50.31,90100.0,47.7292,47.8335,47.7102,47.7292,90100.0
2011-08-22 15:35:00,50.32,50.42,50.31,50.38,88300.0,47.7387,47.8335,47.7292,47.7956,88300.0
2011-08-22 15:40:00,50.38,50.46,50.34,50.46,56800.0,47.7956,47.8715,47.7576,47.8715,56800.0
2011-08-22 15:45:00,50.47,50.52,50.17,50.21,95100.0,47.881,47.9284,47.5963,47.6343,95100.0
2011-08-22 15:50:00,50.22,50.25,49.99,50.08,94800.0,47.6438,47.6722,47.4256,47.511,94800.0
2011-08-22 15:55:00,50.08,50.13,50.01,50.11,157200.0,47.511,47.5584,47.4446,47.5394,157200.0
2011-08-23 09:30:00,50.26,50.28,49.92,50.13,76000.0,47.6817,47.7007,47.3592,47.5584,76000.0
2011-08-23 09:35:00,50.11,50.17,50.0,50.05,38200.0,47.5394,47.5963,47.4351,47.4825,38200.0
2011-08-23 09:40:00,50.05,50.16,49.97,50.11,64100.0,47.4825,47.5869,47.4066,47.5394,64100.0
2011-08-23 09:45:00,50.09,50.51,49.98,50.51,43800.0,47.5205,47.9189,47.4161,47.9189,43800.0
2011-08-23 09:50:00,50.48,50.56,50.31,50.45,25700.0,47.8904,47.9663,47.7292,47.862,25700.0
2011-08-23 09:55:00,50.47,50.69,50.41,50.45,33100.0,47.881,48.0897,47.824,47.862,33100.0
2011-08-23 10:00:00,50.45,50.97,50.44,50.88,39200.0,47.862,48.3553,47.8525,48.2699,39200.0
2011-08-23 10:05:00,50.84,51.13,50.79,51.02,31000.0,48.232,48.5071,48.1845,48.4027,31000.0
2011-08-23 10:10:00,51.03,51.18,50.99,51.05,64200.0,48.4122,48.5545,48.3743,48.4312,64200.0
2011-08-23 10:15:00,51.05,51.05,50.87,50.91,33300.0,48.4312,48.4312,48.2604,48.2984,33300.0
2011-08-23 10:20:00,50.9,50.96,50.84,50.86,19700.0,48.2889,48.3458,48.232,48.251,19700.0
2011-08-23 10:25:00,50.91,51.04,50.89,51.0,24400.0,48.2984,48.4217,48.2794,48.3838,24400.0
2011-08-23 10:30:00,50.97,50.99,50.84,50.87,101100.0,48.3553,48.3743,48.232,48.2604,101100.0
2011-08-23 10:35:00,50.87,50.96,50.82,50.95,19300.0,48.2604,48.3458,48.213,48.3363,19300.0
2011-08-23 10:40:00,50.95,51.09,50.92,50.94,22900.0,48.3363,48.4692,48.3079,48.3268,22900.0
2011-08-23 10:45:00,50.95,51.02,50.89,50.96,18200.0,48.3363,48.4027,48.2794,48.3458,18200.0
2011-08-23 10:50:00,50.97,51.01,50.82,50.85,41500.0,48.3553,48.3933,48.213,48.2415,41500.0
2011-08-23 10:55:00,50.85,50.88,50.7,50.73,56100.0,48.2415,48.2699,48.0992,48.1276,56100.0
2011-08-23 11:00:00,50.73,50.77,50.63,50.67,42600.0,48.1276,48.1656,48.0327,48.0707,42600.0
2011-08-23 11:05:00,50.66,50.78,50.61,50.74,28400.0,48.0612,48.1751,48.0138,48.1371,28400.0
2011-08-23 11:10:00,50.76,50.85,50.7,50.79,29300.0,48.1561,48.2415,48.0992,48.1845,29300.0
2011-08-23 11:15:00,50.81,50.86,50.74,50.76,29500.0,48.2035,48.251,48.1371,48.1561,29500.0
2011-08-23 11:20:00,50.75,50.77,50.66,50.69,32000.0,48.1466,48.1656,48.0612,48.0897,32000.0
2011-08-23 11:25:00,50.69,50.82,50.69,50.74,104900.0,48.0897,48.213,48.0897,48.1371,104900.0
2011-08-23 11:30:00,50.74,50.78,50.66,50.68,86700.0,48.1371,48.1751,48.0612,48.0802,86700.0
2011-08-23 11:35:00,50.69,50.8,50.61,50.77,154000.0,48.0897,48.194,48.0138,48.1656,154000.0
2011-08-23 11:40:00,50.77,50.89,50.76,50.88,70400.0,48.1656,48.2794,48.1561,48.2699,70400.0
2011-08-23 11:45:00,50.86,51.01,50.83,50.85,100600.0,48.251,48.3933,48.2225,48.2415,100600.0
2011-08-23 11:50:00,50.86,50.88,50.75,50.75,92700.0,48.251,48.2699,48.1466,48.1466,92700.0
2011-08-23 11:55:00,50.76,50.89,50.75,50.88,116100.0,48.1561,48.2794,48.1466,48.2699,116100.0
2011-08-23 12:00:00,50.88,50.9,50.82,50.82,17800.0,48.2699,48.2889,48.213,48.213,17800.0
2011-08-23 12:05:00,50.84,51.06,50.82,51.03,33400.0,48.232,48.4407,48.213,48.4122,33400.0
2011-08-23 12:10:00,51.04,51.07,50.95,51.0,32700.0,48.4217,48.4502,48.3363,48.3838,32700.0
2011-08-23 12:15:00,51.01,51.05,50.91,50.96,24900.0,48.3933,48.4312,48.2984,48.3458,24900.0
2011-08-23 12:20:00,50.97,51.08,50.96,51.06,20500.0,48.3553,48.4597,48.3458,48.4407,20500.0
2011-08-23 12:25:00,51.07,51.14,51.04,51.12,17200.0,48.4502,48.5166,48.4217,48.4976,17200.0
2011-08-23 12:30:00,51.13,51.29,51.12,51.18,27800.0,48.5071,48.6589,48.4976,48.5545,27800.0
2011-08-23 12:35:00,51.2,51.28,51.18,51.25,18000.0,48.5735,48.6494,48.5545,48.6209,18000.0
2011-08-23 12:40:00,51.24,51.39,51.2,51.34,27400.0,48.6115,48.7538,48.5735,48.7063,27400.0
2011-08-23 12:45:00,51.36,51.4,51.26,51.27,22000.0,48.7253,48.7632,48.6304,48.6399,22000.0
2011-08-23 12:50:00,51.28,51.5,51.28,51.45,13000.0,48.6494,48.8581,48.6494,48.8107,13000.0
2011-08-23 12:55:00,51.46,51.53,51.44,51.45,22600.0,48.8202,48.8866,48.8012,48.8107,22600.0
2011-08-23 13:00:00,51.45,51.53,51.41,51.45,25200.0,48.8107,48.8866,48.7727,48.8107,25200.0
2011-08-23 13:05:00,51.45,51.51,51.37,51.38,14400.0,48.8107,48.8676,48.7348,48.7443,14400.0
2011-08-23 13:10:00,51.36,51.36,51.25,51.34,10200.0,48.7253,48.7253,48.6209,48.7063,10200.0
2011-08-23 13:15:00,51.35,51.38,51.23,51.25,14400.0,48.7158,48.7443,48.602,48.6209,14400.0
2011-08-23 13:20:00,51.27,51.36,51.26,51.29,23300.0,48.6399,48.7253,48.6304,48.6589,23300.0
2011-08-23 13:25:00,51.28,51.31,51.25,51.31,8500.0,48.6494,48.6779,48.6209,48.6779,8500.0
2011-08-23 13:30:00,51.29,51.4,51.28,51.28,12900.0,48.6589,48.7632,48.6494,48.6494,12900.0
2011-08-23 13:35:00,51.28,51.34,51.26,51.34,9200.0,48.6494,48.7063,48.6304,48.7063,9200.0
2011-08-23 13:40:00,51.35,51.38,51.26,51.33,15200.0,48.7158,48.7443,48.6304,48.6968,15200.0
2011-08-23 13:45:00,51.34,51.43,51.34,51.42,11100.0,48.7063,48.7917,48.7063,48.7822,11100.0
2011-08-23 13:50:00,51.42,51.46,51.03,51.17,32700.0,48.7822,48.8202,48.4122,48.545,32700.0
2011-08-23 13:55:00,51.17,51.24,51.07,51.19,31700.0,48.545,48.6115,48.4502,48.564,31700.0
2011-08-23 14:00:00,51.19,51.22,51.06,51.19,25800.0,48.564,48.5925,48.4407,48.564,25800.0
2011-08-23 14:05:00,51.2,51.24,51.12,51.19,23600.0,48.5735,48.6115,48.4976,48.564,23600.0
2011-08-23 14:10:00,51.17,51.22,50.94,50.99,29300.0,48.545,48.5925,48.3268,48.3743,29300.0
2011-08-23 14:15:00,50.97,51.17,50.97,51.17,37500.0,48.3553,48.545,48.3553,48.545,37500.0
2011-08-23 14:20:00,51.17,51.18,51.06,51.15,28200.0,48.545,48.5545,48.4407,48.5261,28200.0
2011-08-23 14:25:00,51.14,51.38,51.14,51.35,16200.0,48.5166,48.7443,48.5166,48.7158,16200.0
2011-08-23 14:30:00,51.36,51.48,51.32,51.41,31300.0,48.7253,48.8391,48.6874,48.7727,31300.0
2011-08-23 14:35:00,51.41,51.44,51.32,51.35,23400.0,48.7727,48.8012,48.6874,48.7158,23400.0
2011-08-23 14:40:00,51.35,51.36,51.26,51.33,27400.0,48.7158,48.7253,48.6304,48.6968,27400.0
2011-08-23 14:45:00,51.33,51.49,51.32,51.47,43400.0,48.6968,48.8486,48.6874,48.8297,43400.0
2011-08-23 14:50:00,51.49,51.55,51.41,51.55,40500.0,48.8486,48.9056,48.7727,48.9056,40500.0
2011-08-23 14:55:00,51.55,51.58,51.5,51.57,22500.0,48.9056,48.934,48.8581,48.9245,22500.0
2011-08-23 15:00:00,51.57,51.85,51.55,51.79,62100.0,48.9245,49.1902,48.9056,49.1332,62100.0
2011-08-23 15:05:00,51.79,52.01,51.77,51.99,51700.0,49.1332,49.342,49.1143,49.323,51700.0
2011-08-23 15:10:00,52.01,52.11,52.0,52.1,49900.0,49.342,49.4368,49.3325,49.4273,49900.0
2011-08-23 15:15:00,52.1,52.1,51.93,51.95,50400.0,49.4273,49.4273,49.2661,49.285,50400.0
2011-08-23 15:20:00,51.95,52.03,51.92,51.94,35300.0,49.285,49.3609,49.2566,49.2755,35300.0
2011-08-23 15:25:00,51.93,52.0,51.75,51.79,40600.0,49.2661,49.3325,49.0953,49.1332,40600.0
2011-08-23 15:30:00,51.8,51.81,51.63,51.7,51500.0,49.1427,49.1522,48.9815,49.0479,51500.0
2011-08-23 15:35:00,51.68,51.91,51.67,51.91,59300.0,49.0289,49.2471,49.0194,49.2471,59300.0
2011-08-23 15:40:00,51.91,52.04,51.81,51.93,63900.0,49.2471,49.3704,49.1522,49.2661,63900.0
2011-08-23 15:45:00,51.94,51.99,51.85,51.93,57400.0,49.2755,49.323,49.1902,49.2661,57400.0
2011-08-23 15:50:00,51.94,51.98,51.88,51.92,104200.0,49.2755,49.3135,49.2186,49.2566,104200.0
2011-08-23 15:55:00,51.93,52.15,51.93,52.14,185800.0,49.2661,49.4748,49.2661,49.4653,185800.0
2011-08-24 09:30:00,51.99,52.16,51.72,51.98,50200.0,49.323,49.4843,49.0668,49.3135,50200.0
2011-08-24 09:35:00,51.97,52.42,51.92,52.29,58600.0,49.304,49.7309,49.2566,49.6076,58600.0
2011-08-24 09:40:00,52.28,52.71,52.27,52.67,63000.0,49.5981,50.006,49.5886,49.9681,63000.0
2011-08-24 09:45:00,52.65,53.06,52.61,52.98,66900.0,49.9491,50.3381,49.9112,50.2622,66900.0
2011-08-24 09:50:00,52.96,52.96,52.75,52.9,45100.0,50.2432,50.2432,50.044,50.1863,45100.0
2011-08-24 09:55:00,52.9,53.24,52.89,53.11,55500.0,50.1863,50.5089,50.1768,50.3855,55500.0
2011-08-24 10:00:00,53.11,53.36,53.08,53.24,75200.0,50.3855,50.6227,50.3571,50.5089,75200.0
2011-08-24 10:05:00,53.25,53.25,53.06,53.17,41200.0,50.5183,50.5183,50.3381,50.4425,41200.0
2011-08-24 10:10:00,53.14,53.23,53.08,53.14,40400.0,50.414,50.4994,50.3571,50.414,40400.0
2011-08-24 10:15:00,53.15,53.15,52.91,53.0,40300.0,50.4235,50.4235,50.1958,50.2812,40300.0
2011-08-24 10:20:00,53.0,53.07,52.95,53.07,65200.0,50.2812,50.3476,50.2337,50.3476,65200.0
2011-08-24 10:25:00,53.05,53.08,52.97,52.97,23300.0,50.3286,50.3571,50.2527,50.2527,23300.0
2011-08-24 10:30:00,52.98,53.1,52.79,52.85,78900.0,50.2622,50.376,50.0819,50.1389,78900.0
2011-08-24 10:35:00,52.86,53.07,52.82,53.02,25000.0,50.1484,50.3476,50.1104,50.3001,25000.0
2011-08-24 10:40:00,53.0,53.21,52.92,53.17,28200.0,50.2812,50.4804,50.2053,50.4425,28200.0
2011-08-24 10:45:00,53.19,53.2,53.0,53.02,52600.0,50.4614,50.4709,50.2812,50.3001,52600.0
2011-08-24 10:50:00,53.02,53.09,52.91,52.97,35400.0,50.3001,50.3666,50.1958,50.2527,35400.0
2011-08-24 10:55:00,52.96,52.98,52.79,52.83,32500.0,50.2432,50.2622,50.0819,50.1199,32500.0
2011-08-24 11:00:00,52.8,52.81,52.57,52.69,42000.0,50.0914,50.1009,49.8732,49.9871,42000.0
2011-08-24 11:05:00,52.68,52.8,52.66,52.75,34400.0,49.9776,50.0914,49.9586,50.044,34400.0
2011-08-24 11:10:00,52.75,52.93,52.75,52.91,23300.0,50.044,50.2148,50.044,50.1958,23300.0
2011-08-24 11:15:00,52.9,52.91,52.7,52.72,18400.0,50.1863,50.1958,49.9966,50.0155,18400.0
2011-08-24 11:20:00,52.72,52.88,52.67,52.83,22300.0,50.0155,50.1673,49.9681,50.1199,22300.0
2011-08-24 11:25:00,52.85,52.91,52.76,52.86,26100.0,50.1389,50.1958,50.0535,50.1484,26100.0
2011-08-24 11:30:00,52.85,52.85,52.7,52.8,33100.0,50.1389,50.1389,49.9966,50.0914,33100.0
2011-08-24 11:35:00,52.81,52.92,52.76,52.81,48000.0,50.1009,50.2053,50.0535,50.1009,48000.0
2011-08-24 11:40:00,52.81,52.81,52.55,52.56,30200.0,50.1009,50.1009,49.8543,49.8637,30200.0
2011-08-24 11:45:00,52.54,52.55,52.41,52.48,41500.0,49.8448,49.8543,49.7214,49.7878,41500.0
2011-08-24 11:50:00,52.49,52.59,52.47,52.55,30200.0,49.7973,49.8922,49.7784,49.8543,30200.0
2011-08-24 11:55:00,52.57,52.59,52.38,52.41,25600.0,49.8732,49.8922,49.693,49.7214,25600.0
2011-08-24 12:00:00,52.42,52.42,52.21,52.24,39300.0,49.7309,49.7309,49.5317,49.5602,39300.0
2011-08-24 12:05:00,52.24,52.33,52.24,52.26,33500.0,49.5602,49.6455,49.5602,49.5791,33500.0
2011-08-24 12:10:00,52.27,52.31,52.13,52.23,62800.0,49.5886,49.6266,49.4558,49.5507,62800.0
2011-08-24 12:15:00,52.22,52.28,52.17,52.17,10800.0,49.5412,49.5981,49.4937,49.4937,10800.0
2011-08-24 12:20:00,52.16,52.43,52.16,52.43,30500.0,49.4843,49.7404,49.4843,49.7404,30500.0
2011-08-24 12:25:00,52.43,52.43,52.35,52.4,11000.0,49.7404,49.7404,49.6645,49.712,11000.0
2011-08-24 12:30:00,52.41,52.47,52.38,52.4,15100.0,49.7214,49.7784,49.693,49.712,15100.0
2011-08-24 12:35:00,52.4,52.4,52.31,52.32,24000.0,49.712,49.712,49.6266,49.6361,24000.0
2011-08-24 12:40:00,52.33,52.41,52.24,52.38,17900.0,49.6455,49.7214,49.5602,49.693,17900.0
2011-08-24 12:45:00,52.38,52.38,52.22,52.27,6900.0,49.693,49.693,49.5412,49.5886,6900.0
2011-08-24 12:50:00,52.28,52.4,52.28,52.35,14100.0,49.5981,49.712,49.5981,49.6645,14100.0
2011-08-24 12:55:00,52.35,52.5,52.32,52.45,76000.0,49.6645,49.8068,49.6361,49.7594,76000.0
2011-08-24 13:00:00,52.45,52.48,52.38,52.44,41600.0,49.7594,49.7878,49.693,49.7499,41600.0
2011-08-24 13:05:00,52.44,52.48,52.37,52.37,24600.0,49.7499,49.7878,49.6835,49.6835,24600.0
2011-08-24 13:10:00,52.36,52.44,52.34,52.38,22700.0,49.674,49.7499,49.655,49.693,22700.0
2011-08-24 13:15:00,52.39,52.52,52.38,52.49,28600.0,49.7025,49.8258,49.693,49.7973,28600.0
2011-08-24 13:20:00,52.5,52.73,52.5,52.66,31500.0,49.8068,50.025,49.8068,49.9586,31500.0
2011-08-24 13:25:00,52.64,52.65,52.53,52.56,50800.0,49.9396,49.9491,49.8353,49.8637,50800.0
2011-08-24 13:30:00,52.57,52.61,52.45,52.47,17800.0,49.8732,49.9112,49.7594,49.7784,17800.0
2011-08-24 13:35:00,52.47,52.57,52.47,52.47,19900.0,49.7784,49.8732,49.7784,49.7784,19900.0
2011-08-24 13:40:00,52.47,52.48,52.39,52.4,29200.0,49.7784,49.7878,49.7025,49.712,29200.0
2011-08-24 13:45:00,52.41,52.46,52.31,52.41,42500.0,49.7214,49.7689,49.6266,49.7214,42500.0
2011-08-24 13:50:00,52.41,52.43,52.29,52.43,52400.0,49.7214,49.7404,49.6076,49.7404,52400.0
2011-08-24 13:55:00,52.43,52.63,52.38,52.63,26000.0,49.7404,49.9302,49.693,49.9302,26000.0
2011-08-24 14:00:00,52.63,52.63,52.51,52.54,16800.0,49.9302,49.9302,49.8163,49.8448,16800.0
2011-08-24 14:05:00,52.53,52.55,52.43,52.55,37200.0,49.8353,49.8543,49.7404,49.8543,37200.0
2011-08-24 14:10:00,52.55,52.7,52.55,52.7,35200.0,49.8543,49.9966,49.8543,49.9966,35200.0
2011-08-24 14:15:00,52.69,52.69,52.47,52.52,19700.0,49.9871,49.9871,49.7784,49.8258,19700.0
2011-08-24 14:20:00,52.54,52.54,52.36,52.42,25600.0,49.8448,49.8448,49.674,49.7309,25600.0
2011-08-24 14:25:00,52.41,52.5,52.3,52.48,36500.0,49.7214,49.8068,49.6171,49.7878,36500.0
2011-08-24 14:30:00,52.48,52.56,52.47,52.54,28600.0,49.7878,49.8637,49.7784,49.8448,28600.0
2011-08-24 14:35:00,52.53,52.53,52.44,52.53,12100.0,49.8353,49.8353,49.7499,49.8353,12100.0
2011-08-24 14:40:00,52.53,52.67,52.49,52.65,22400.0,49.8353,49.9681,49.7973,49.9491,22400.0
2011-08-24 14:45:00,52.66,52.75,52.66,52.7,128400.0,49.9586,50.044,49.9586,49.9966,128400.0
2011-08-24 14:50:00,52.69,52.77,52.65,52.77,23600.0,49.9871,50.063,49.9491,50.063,23600.0
2011-08-24 14:55:00,52.78,52.84,52.72,52.81,39600.0,50.0725,50.1294,50.0155,50.1009,39600.0
2011-08-24 15:00:00,52.81,52.87,52.72,52.83,62500.0,50.1009,50.1578,50.0155,50.1199,62500.0
2011-08-24 15:05:00,52.82,52.86,52.74,52.82,143000.0,50.1104,50.1484,50.0345,50.1104,143000.0
2011-08-24 15:10:00,52.81,53.07,52.79,53.07,71500.0,50.1009,50.3476,50.0819,50.3476,71500.0
2011-08-24 15:15:00,53.08,53.21,53.06,53.19,63200.0,50.3571,50.4804,50.3381,50.4614,63200.0
2011-08-24 15:20:00,53.2,53.26,53.14,53.21,36000.0,50.4709,50.5278,50.414,50.4804,36000.0
2011-08-24 15:25:00,53.21,53.29,53.18,53.24,41600.0,50.4804,50.5563,50.4519,50.5089,41600.0
2011-08-24 15:30:00,53.25,53.43,53.22,53.43,78600.0,50.5183,50.6891,50.4899,50.6891,78600.0
2011-08-24 15:35:00,53.43,53.55,53.42,53.52,119200.0,50.6891,50.803,50.6796,50.7745,119200.0
2011-08-24 15:40:00,53.53,53.68,53.48,53.67,109300.0,50.784,50.9263,50.7365,50.9168,109300.0
2011-08-24 15:45:00,53.67,53.7,53.48,53.58,130800.0,50.9168,50.9453,50.7365,50.8314,130800.0
2011-08-24 15:50:00,53.58,53.7,53.57,53.68,189800.0,50.8314,50.9453,50.8219,50.9263,189800.0
2011-08-24 15:55:00,53.67,53.68,53.59,53.64,187900.0,50.9168,50.9263,50.8409,50.8883,187900.0
2011-08-25 09:30:00,53.8,53.97,53.72,53.75,65500.0,51.0401,51.2014,50.9642,50.9927,65500.0
2011-08-25 09:35:00,53.71,54.0,53.71,53.86,33600.0,50.9547,51.2299,50.9547,51.0971,33600.0
2011-08-25 09:40:00,53.85,54.0,53.74,53.74,54800.0,51.0876,51.2299,50.9832,50.9832,54800.0
2011-08-25 09:45:00,53.74,53.84,53.56,53.65,88700.0,50.9832,51.0781,50.8124,50.8978,88700.0
2011-08-25 09:50:00,53.64,53.72,53.31,53.34,79700.0,50.8883,50.9642,50.5753,50.6037,79700.0
2011-08-25 09:55:00,53.31,53.38,53.05,53.25,47000.0,50.5753,50.6417,50.3286,50.5183,47000.0
2011-08-25 10:00:00,53.25,53.33,52.81,52.89,39800.0,50.5183,50.5942,50.1009,50.1768,39800.0
2011-08-25 10:05:00,52.89,53.19,52.86,53.19,18700.0,50.1768,50.4614,50.1484,50.4614,18700.0
2011-08-25 10:10:00,53.21,53.23,53.05,53.23,17400.0,50.4804,50.4994,50.3286,50.4994,17400.0
2011-08-25 10:15:00,53.2,53.31,52.99,53.02,16300.0,50.4709,50.5753,50.2717,50.3001,16300.0
2011-08-25 10:20:00,53.0,53.03,52.71,52.85,40000.0,50.2812,50.3096,50.006,50.1389,40000.0
2011-08-25 10:25:00,52.84,52.88,52.65,52.83,27900.0,50.1294,50.1673,49.9491,50.1199,27900.0
2011-08-25 10:30:00,52.82,52.98,52.81,52.95,27200.0,50.1104,50.2622,50.1009,50.2337,27200.0
2011-08-25 10:35:00,52.93,52.94,52.61,52.63,50600.0,50.2148,50.2242,49.9112,49.9302,50600.0
2011-08-25 10:40:00,52.64,52.72,52.57,52.57,25700.0,49.9396,50.0155,49.8732,49.8732,25700.0
2011-08-25 10:45:00,52.59,52.59,52.4,52.45,29300.0,49.8922,49.8922,49.712,49.7594,29300.0
2011-08-25 10:50:00,52.44,52.65,52.39,52.5,17000.0,49.7499,49.9491,49.7025,49.8068,17000.0
2011-08-25 10:55:00,52.51,52.72,52.49,52.7,22700.0,49.8163,50.0155,49.7973,49.9966,22700.0
2011-08-25 11:00:00,52.7,52.87,52.7,52.84,22200.0,49.9966,50.1578,49.9966,50.1294,22200.0
2011-08-25 11:05:00,52.81,52.83,52.62,52.62,18000.0,50.1009,50.1199,49.9207,49.9207,18000.0
2011-08-25 11:10:00,52.61,52.83,52.57,52.77,26800.0,49.9112,50.1199,49.8732,50.063,26800.0
2011-08-25 11:15:00,52.76,52.96,52.74,52.86,19300.0,50.0535,50.2432,50.0345,50.1484,19300.0
2011-08-25 11:20:00,52.87,53.0,52.84,52.99,14600.0,50.1578,50.2812,50.1294,50.2717,14600.0
2011-08-25 11:25:00,52.99,53.01,52.82,52.86,17300.0,50.2717,50.2907,50.1104,50.1484,17300.0
2011-08-25 11:30:00,52.88,53.06,52.87,53.03,22700.0,50.1673,50.3381,50.1578,50.3096,22700.0
2011-08-25 11:35:00,53.02,53.03,52.7,52.72,13500.0,50.3001,50.3096,49.9966,50.0155,13500.0
2011-08-25 11:40:00,52.73,52.75,52.56,52.58,15400.0,50.025,50.044,49.8637,49.8827,15400.0
2011-08-25 11:45:00,52.56,52.67,52.5,52.65,13000.0,49.8637,49.9681,49.8068,49.9491,13000.0
2011-08-25 11:50:00,52.64,52.73,52.62,52.71,16900.0,49.9396,50.025,49.9207,50.006,16900.0
2011-08-25 11:55:00,52.72,52.94,52.72,52.93,21500.0,50.0155,50.2242,50.0155,50.2148,21500.0
2011-08-25 12:00:00,52.92,52.96,52.82,52.82,8700.0,50.2053,50.2432,50.1104,50.1104,8700.0
2011-08-25 12:05:00,52.81,52.83,52.7,52.7,13600.0,50.1009,50.1199,49.9966,49.9966,13600.0
2011-08-25 12:10:00,52.73,52.84,52.7,52.82,18300.0,50.025,50.1294,49.9966,50.1104,18300.0
2011-08-25 12:15:00,52.8,52.84,52.69,52.69,16700.0,50.0914,50.1294,49.9871,49.9871,16700.0
2011-08-25 12:20:00,52.68,52.69,52.55,52.61,21200.0,49.9776,49.9871,49.8543,49.9112,21200.0
2011-08-25 12:25:00,52.63,52.68,52.62,52.64,14200.0,49.9302,49.9776,49.9207,49.9396,14200.0
2011-08-25 12:30:00,52.64,52.64,52.47,52.47,18400.0,49.9396,49.9396,49.7784,49.7784,18400.0
2011-08-25 12:35:00,52.47,52.59,52.42,52.57,27500.0,49.7784,49.8922,49.7309,49.8732,27500.0
2011-08-25 12:40:00,52.58,52.61,52.47,52.47,11900.0,49.8827,49.9112,49.7784,49.7784,11900.0
2011-08-25 12:45:00,52.46,52.53,52.38,52.52,21800.0,49.7689,49.8353,49.693,49.8258,21800.0
2011-08-25 12:50:00,52.5,52.5,52.35,52.42,16600.0,49.8068,49.8068,49.6645,49.7309,16600.0
2011-08-25 12:55:00,52.41,52.53,52.41,52.49,12100.0,49.7214,49.8353,49.7214,49.7973,12100.0
2011-08-25 13:00:00,52.49,52.62,52.48,52.57,10200.0,49.7973,49.9207,49.7878,49.8732,10200.0
2011-08-25 13:05:00,52.57,52.65,52.44,52.44,10800.0,49.8732,49.9491,49.7499,49.7499,10800.0
2011-08-25 13:10:00,52.44,52.55,52.42,52.49,12600.0,49.7499,49.8543,49.7309,49.7973,12600.0
2011-08-25 13:15:00,52.51,52.66,52.47,52.6,21500.0,49.8163,49.9586,49.7784,49.9017,21500.0
2011-08-25 13:20:00,52.59,52.78,52.55,52.73,27000.0,49.8922,50.0725,49.8543,50.025,27000.0
2011-08-25 13:25:00,52.74,52.84,52.72,52.81,21500.0,50.0345,50.1294,50.0155,50.1009,21500.0
2011-08-25 13:30:00,52.85,52.88,52.77,52.81,26100.0,50.1389,50.1673,50.063,50.1009,26100.0
2011-08-25 13:35:00,52.8,52.89,52.74,52.89,15100.0,50.0914,50.1768,50.0345,50.1768,15100.0
2011-08-25 13:40:00,52.89,52.89,52.84,52.86,17200.0,50.1768,50.1768,50.1294,50.1484,17200.0
2011-08-25 13:45:00,52.85,52.88,52.76,52.82,57200.0,50.1389,50.1673,50.0535,50.1104,57200.0
2011-08-25 13:50:00,52.83,52.87,52.83,52.85,18700.0,50.1199,50.1578,50.1199,50.1389,18700.0
2011-08-25 13:55:00,52.83,52.99,52.82,52.98,22100.0,50.1199,50.2717,50.1104,50.2622,22100.0
2011-08-25 14:00:00,52.98,52.98,52.81,52.9,29000.0,50.2622,50.2622,50.1009,50.1863,29000.0
2011-08-25 14:05:00,52.89,52.9,52.76,52.8,29100.0,50.1768,50.1863,50.0535,50.0914,29100.0
2011-08-25 14:10:00,52.79,52.9,52.79,52.85,29500.0,50.0819,50.1863,50.0819,50.1389,29500.0
2011-08-25 14:15:00,52.85,53.03,52.84,53.03,22000.0,50.1389,50.3096,50.1294,50.3096,22000.0
2011-08-25 14:20:00,53.01,53.05,52.87,52.9,23800.0,50.2907,50.3286,50.1578,50.1863,23800.0
2011-08-25 14:25:00,52.88,52.95,52.78,52.94,30500.0,50.1673,50.2337,50.0725,50.2242,30500.0
2011-08-25 14:30:00,52.94,52.94,52.83,52.88,11800.0,50.2242,50.2242,50.1199,50.1673,11800.0
2011-08-25 14:35:00,52.88,53.02,52.88,53.02,38600.0,50.1673,50.3001,50.1673,50.3001,38600.0
2011-08-25 14:40:00,53.02,53.02,52.9,52.9,23400.0,50.3001,50.3001,50.1863,50.1863,23400.0
2011-08-25 14:45:00,52.89,52.94,52.76,52.76,18600.0,50.1768,50.2242,50.0535,50.0535,18600.0
2011-08-25 14:50:00,52.77,52.85,52.75,52.83,51600.0,50.063,50.1389,50.044,50.1199,51600.0
2011-08-25 14:55:00,52.81,52.81,52.72,52.72,25900.0,50.1009,50.1009,50.0155,50.0155,25900.0
2011-08-25 15:00:00,52.71,52.72,52.63,52.66,33700.0,50.006,50.0155,49.9302,49.9586,33700.0
2011-08-25 15:05:00,52.64,52.74,52.62,52.71,22400.0,49.9396,50.0345,49.9207,50.006,22400.0
2011-08-25 15:10:00,52.73,52.73,52.62,52.7,31700.0,50.025,50.025,49.9207,49.9966,31700.0
2011-08-25 15:15:00,52.68,52.91,52.67,52.91,46000.0,49.9776,50.1958,49.9681,50.1958,46000.0
2011-08-25 15:20:00,52.91,52.97,52.87,52.91,39300.0,50.1958,50.2527,50.1578,50.1958,39300.0
2011-08-25 15:25:00,52.91,52.92,52.75,52.77,33800.0,50.1958,50.2053,50.044,50.063,33800.0
2011-08-25 15:30:00,52.76,52.83,52.63,52.66,54300.0,50.0535,50.1199,49.9302,49.9586,54300.0
2011-08-25 15:35:00,52.67,52.69,52.55,52.63,39600.0,49.9681,49.9871,49.8543,49.9302,39600.0
2011-08-25 15:40:00,52.62,52.63,52.45,52.47,53500.0,49.9207,49.9302,49.7594,49.7784,53500.0
2011-08-25 15:45:00,52.47,52.71,52.43,52.64,71100.0,49.7784,50.006,49.7404,49.9396,71100.0
2011-08-25 15:50:00,52.63,52.67,52.49,52.53,77500.0,49.9302,49.9681,49.7973,49.8353,77500.0
2011-08-25 15:55:00,52.53,52.66,52.53,52.63,124500.0,49.8353,49.9586,49.8353,49.9302,124500.0
2011-08-26 09:30:00,52.59,52.66,52.13,52.31,72300.0,49.8922,49.9586,49.4558,49.6266,72300.0
2011-08-26 09:35:00,52.32,52.55,52.03,52.03,49500.0,49.6361,49.8543,49.3609,49.3609,49500.0
2011-08-26 09:40:00,52.04,52.1,51.77,51.79,44500.0,49.3704,49.4273,49.1143,49.1332,44500.0
2011-08-26 09:45:00,51.78,51.84,51.56,51.82,94500.0,49.1238,49.1807,48.915,49.1617,94500.0
2011-08-26 09:50:00,51.85,51.86,51.5,51.53,77200.0,49.1902,49.1997,48.8581,48.8866,77200.0
2011-08-26 09:55:00,51.52,51.76,51.52,51.68,53200.0,48.8771,49.1048,48.8771,49.0289,53200.0
2011-08-26 10:00:00,51.7,51.73,51.01,51.28,88800.0,49.0479,49.0763,48.3933,48.6494,88800.0
2011-08-26 10:05:00,51.27,51.27,50.9,51.08,42000.0,48.6399,48.6399,48.2889,48.4597,42000.0
2011-08-26 10:10:00,51.06,51.4,51.0,51.28,52000.0,48.4407,48.7632,48.3838,48.6494,52000.0
2011-08-26 10:15:00,51.27,51.64,51.27,51.59,31500.0,48.6399,48.9909,48.6399,48.9435,31500.0
2011-08-26 10:20:00,51.57,52.09,51.56,52.03,61900.0,48.9245,49.4179,48.915,49.3609,61900.0
2011-08-26 10:25:00,52.02,52.22,51.93,52.03,123000.0,49.3514,49.5412,49.2661,49.3609,123000.0
2011-08-26 10:30:00,52.02,52.18,51.7,51.73,37900.0,49.3514,49.5032,49.0479,49.0763,37900.0
2011-08-26 10:35:00,51.75,52.0,51.68,51.88,38700.0,49.0953,49.3325,49.0289,49.2186,38700.0
2011-08-26 10:40:00,51.88,52.26,51.81,52.26,34000.0,49.2186,49.5791,49.1522,49.5791,34000.0
2011-08-26 10:45:00,52.26,52.76,52.23,52.67,119700.0,49.5791,50.0535,49.5507,49.9681,119700.0
2011-08-26 10:50:00,52.66,52.7,52.26,52.27,74400.0,49.9586,49.9966,49.5791,49.5886,74400.0
2011-08-26 10:55:00,52.26,52.41,52.04,52.04,34400.0,49.5791,49.7214,49.3704,49.3704,34400.0
2011-08-26 11:00:00,52.04,52.41,51.97,52.41,31000.0,49.3704,49.7214,49.304,49.7214,31000.0
2011-08-26 11:05:00,52.42,52.51,52.41,52.47,38300.0,49.7309,49.8163,49.7214,49.7784,38300.0
2011-08-26 11:10:00,52.48,52.77,52.43,52.73,19500.0,49.7878,50.063,49.7404,50.025,19500.0
2011-08-26 11:15:00,52.74,52.93,52.54,52.54,46900.0,50.0345,50.2148,49.8448,49.8448,46900.0
2011-08-26 11:20:00,52.54,52.55,52.26,52.27,43000.0,49.8448,49.8543,49.5791,49.5886,43000.0
2011-08-26 11:25:00,52.26,52.46,52.13,52.15,43500.0,49.5791,49.7689,49.4558,49.4748,43500.0
2011-08-26 11:30:00,52.14,52.41,52.14,52.41,23900.0,49.4653,49.7214,49.4653,49.7214,23900.0
2011-08-26 11:35:00,52.4,52.5,52.34,52.34,26100.0,49.712,49.8068,49.655,49.655,26100.0
2011-08-26 11:40:00,52.33,52.36,52.21,52.34,29100.0,49.6455,49.674,49.5317,49.655,29100.0
2011-08-26 11:45:00,52.31,52.5,52.31,52.44,22000.0,49.6266,49.8068,49.6266,49.7499,22000.0
2011-08-26 11:50:00,52.47,52.63,52.44,52.61,19900.0,49.7784,49.9302,49.7499,49.9112,19900.0
2011-08-26 11:55:00,52.62,52.73,52.58,52.67,20400.0,49.9207,50.025,49.8827,49.9681,20400.0
2011-08-26 12:00:00,52.69,53.0,52.69,52.98,23600.0,49.9871,50.2812,49.9871,50.2622,23600.0
2011-08-26 12:05:00,52.98,53.21,52.98,53.21,25000.0,50.2622,50.4804,50.2622,50.4804,25000.0
2011-08-26 12:10:00,53.22,53.32,53.15,53.16,22300.0,50.4899,50.5848,50.4235,50.433,22300.0
2011-08-26 12:15:00,53.17,53.23,53.13,53.14,9900.0,50.4425,50.4994,50.4045,50.414,9900.0
2011-08-26 12:20:00,53.16,53.28,53.1,53.24,12000.0,50.433,50.5468,50.376,50.5089,12000.0
2011-08-26 12:25:00,53.22,53.38,53.21,53.38,12500.0,50.4899,50.6417,50.4804,50.6417,12500.0
2011-08-26 12:30:00,53.39,53.39,53.23,53.23,12100.0,50.6512,50.6512,50.4994,50.4994,12100.0
2011-08-26 12:35:00,53.25,53.25,53.11,53.23,11700.0,50.5183,50.5183,50.3855,50.4994,11700.0
2011-08-26 12:40:00,53.23,53.36,53.17,53.17,13900.0,50.4994,50.6227,50.4425,50.4425,13900.0
2011-08-26 12:45:00,53.19,53.19,53.09,53.09,6500.0,50.4614,50.4614,50.3666,50.3666,6500.0
2011-08-26 12:50:00,53.11,53.22,53.1,53.13,10300.0,50.3855,50.4899,50.376,50.4045,10300.0
2011-08-26 12:55:00,53.15,53.27,53.15,53.27,7300.0,50.4235,50.5373,50.4235,50.5373,7300.0
2011-08-26 13:00:00,53.27,53.28,53.07,53.15,14400.0,50.5373,50.5468,50.3476,50.4235,14400.0
2011-08-26 13:05:00,53.16,53.3,53.15,53.26,14300.0,50.433,50.5658,50.4235,50.5278,14300.0
2011-08-26 13:10:00,53.25,53.38,53.25,53.37,10900.0,50.5183,50.6417,50.5183,50.6322,10900.0
2011-08-26 13:15:00,53.37,53.46,53.34,53.34,10300.0,50.6322,50.7176,50.6037,50.6037,10300.0
2011-08-26 13:20:00,53.34,53.39,53.31,53.34,6100.0,50.6037,50.6512,50.5753,50.6037,6100.0
2011-08-26 13:25:00,53.35,53.42,53.3,53.41,16800.0,50.6132,50.6796,50.5658,50.6701,16800.0
2011-08-26 13:30:00,53.41,53.47,53.4,53.42,10900.0,50.6701,50.7271,50.6607,50.6796,10900.0
2011-08-26 13:35:00,53.44,53.49,53.39,53.41,8300.0,50.6986,50.746,50.6512,50.6701,8300.0
2011-08-26 13:40:00,53.42,53.55,53.39,53.48,18000.0,50.6796,50.803,50.6512,50.7365,18000.0
2011-08-26 13:45:00,53.46,53.53,53.44,53.5,8800.0,50.7176,50.784,50.6986,50.7555,8800.0
2011-08-26 13:50:00,53.48,53.48,53.33,53.39,12900.0,50.7365,50.7365,50.5942,50.6512,12900.0
2011-08-26 13:55:00,53.38,53.49,53.37,53.45,26000.0,50.6417,50.746,50.6322,50.7081,26000.0
2011-08-26 14:00:00,53.48,53.56,53.45,53.45,19600.0,50.7365,50.8124,50.7081,50.7081,19600.0
2011-08-26 14:05:00,53.45,53.45,53.27,53.31,27400.0,50.7081,50.7081,50.5373,50.5753,27400.0
2011-08-26 14:10:00,53.3,53.32,53.24,53.24,10600.0,50.5658,50.5848,50.5089,50.5089,10600.0
2011-08-26 14:15:00,53.26,53.3,53.21,53.26,24200.0,50.5278,50.5658,50.4804,50.5278,24200.0
2011-08-26 14:20:00,53.26,53.28,53.22,53.23,16000.0,50.5278,50.5468,50.4899,50.4994,16000.0
2011-08-26 14:25:00,53.26,53.27,53.12,53.16,9400.0,50.5278,50.5373,50.395,50.433,9400.0
2011-08-26 14:30:00,53.14,53.22,53.14,53.2,13400.0,50.414,50.4899,50.414,50.4709,13400.0
2011-08-26 14:35:00,53.21,53.21,53.05,53.14,21600.0,50.4804,50.4804,50.3286,50.414,21600.0
2011-08-26 14:40:00,53.14,53.26,53.14,53.23,19600.0,50.414,50.5278,50.414,50.4994,19600.0
2011-08-26 14:45:00,53.24,53.33,53.24,53.29,22600.0,50.5089,50.5942,50.5089,50.5563,22600.0
2011-08-26 14:50:00,53.29,53.39,53.29,53.32,12200.0,50.5563,50.6512,50.5563,50.5848,12200.0
2011-08-26 14:55:00,53.32,53.41,53.31,53.41,13300.0,50.5848,50.6701,50.5753,50.6701,13300.0
2011-08-26 15:00:00,53.41,53.42,53.23,53.26,23100.0,50.6701,50.6796,50.4994,50.5278,23100.0
2011-08-26 15:05:00,53.25,53.25,53.1,53.2,33900.0,50.5183,50.5183,50.376,50.4709,33900.0
2011-08-26 15:10:00,53.2,53.25,53.12,53.19,26100.0,50.4709,50.5183,50.395,50.4614,26100.0
2011-08-26 15:15:00,53.19,53.19,53.02,53.07,16900.0,50.4614,50.4614,50.3001,50.3476,16900.0
2011-08-26 15:20:00,53.07,53.12,53.03,53.03,17000.0,50.3476,50.395,50.3096,50.3096,17000.0
2011-08-26 15:25:00,53.03,53.13,52.97,53.1,23400.0,50.3096,50.4045,50.2527,50.376,23400.0
2011-08-26 15:30:00,53.11,53.23,53.05,53.22,34900.0,50.3855,50.4994,50.3286,50.4899,34900.0
2011-08-26 15:35:00,53.21,53.28,53.14,53.26,33200.0,50.4804,50.5468,50.414,50.5278,33200.0
2011-08-26 15:40:00,53.26,53.38,53.26,53.33,28900.0,50.5278,50.6417,50.5278,50.5942,28900.0
2011-08-26 15:45:00,53.34,53.36,53.26,53.33,46900.0,50.6037,50.6227,50.5278,50.5942,46900.0
2011-08-26 15:50:00,53.34,53.38,53.27,53.37,67700.0,50.6037,50.6417,50.5373,50.6322,67700.0
2011-08-26 15:55:00,53.38,53.45,53.35,53.38,122600.0,50.6417,50.7081,50.6132,50.6417,122600.0
2011-08-29 09:30:00,54.08,54.49,54.03,54.49,37900.0,51.3058,51.6947,51.2583,51.6947,37900.0
2011-08-29 09:35:00,54.47,54.87,54.41,54.69,41300.0,51.6758,52.0552,51.6188,51.8845,41300.0
2011-08-29 09:40:00,54.71,54.71,54.43,54.62,30900.0,51.9035,51.9035,51.6378,51.8181,30900.0
2011-08-29 09:45:00,54.64,54.75,54.55,54.68,56400.0,51.837,51.9414,51.7517,51.875,56400.0
2011-08-29 09:50:00,54.67,54.89,54.67,54.75,103800.0,51.8655,52.0742,51.8655,51.9414,103800.0
2011-08-29 09:55:00,54.75,54.8,54.47,54.52,29000.0,51.9414,51.9888,51.6758,51.7232,29000.0
2011-08-29 10:00:00,54.52,54.61,54.32,54.35,26200.0,51.7232,51.8086,51.5335,51.5619,26200.0
2011-08-29 10:05:00,54.33,54.49,54.32,54.46,18800.0,51.5429,51.6947,51.5335,51.6663,18800.0
2011-08-29 10:10:00,54.48,54.61,54.4,54.53,13800.0,51.6852,51.8086,51.6094,51.7327,13800.0
2011-08-29 10:15:00,54.57,54.63,54.5,54.52,15000.0,51.7706,51.8276,51.7042,51.7232,15000.0
2011-08-29 10:20:00,54.51,54.63,54.47,54.59,12800.0,51.7137,51.8276,51.6758,51.7896,12800.0
2011-08-29 10:25:00,54.58,54.63,54.52,54.54,21000.0,51.7801,51.8276,51.7232,51.7422,21000.0
2011-08-29 10:30:00,54.53,54.57,54.46,54.54,25900.0,51.7327,51.7706,51.6663,51.7422,25900.0
2011-08-29 10:35:00,54.56,54.6,54.41,54.5,25100.0,51.7611,51.7991,51.6188,51.7042,25100.0
2011-08-29 10:40:00,54.49,54.52,54.41,54.44,19500.0,51.6947,51.7232,51.6188,51.6473,19500.0
2011-08-29 10:45:00,54.44,54.48,54.37,54.44,23000.0,51.6473,51.6852,51.5809,51.6473,23000.0
2011-08-29 10:50:00,54.45,54.55,54.38,54.38,30100.0,51.6568,51.7517,51.5904,51.5904,30100.0
2011-08-29 10:55:00,54.37,54.39,54.27,54.32,15000.0,51.5809,51.5999,51.486,51.5335,15000.0
2011-08-29 11:00:00,54.32,54.34,54.19,54.23,18800.0,51.5335,51.5524,51.4101,51.4481,18800.0
2011-08-29 11:05:00,54.22,54.26,54.15,54.19,12700.0,51.4386,51.4765,51.3722,51.4101,12700.0
2011-08-29 11:10:00,54.18,54.32,54.17,54.25,14900.0,51.4006,51.5335,51.3912,51.467,14900.0
2011-08-29 11:15:00,54.23,54.33,54.21,54.29,13000.0,51.4481,51.5429,51.4291,51.505,13000.0
2011-08-29 11:20:00,54.27,54.32,54.16,54.17,13300.0,51.486,51.5335,51.3817,51.3912,13300.0
2011-08-29 11:25:00,54.17,54.31,54.15,54.25,9100.0,51.3912,51.524,51.3722,51.467,9100.0
2011-08-29 11:30:00,54.27,54.27,54.16,54.22,11000.0,51.486,51.486,51.3817,51.4386,11000.0
2011-08-29 11:35:00,54.25,54.44,54.2,54.37,12300.0,51.467,51.6473,51.4196,51.5809,12300.0
2011-08-29 11:40:00,54.35,54.4,54.3,54.39,11700.0,51.5619,51.6094,51.5145,51.5999,11700.0
2011-08-29 11:45:00,54.4,54.49,54.4,54.49,5700.0,51.6094,51.6947,51.6094,51.6947,5700.0
2011-08-29 11:50:00,54.48,54.52,54.42,54.46,9700.0,51.6852,51.7232,51.6283,51.6663,9700.0
2011-08-29 11:55:00,54.47,54.52,54.46,54.47,25800.0,51.6758,51.7232,51.6663,51.6758,25800.0
2011-08-29 12:00:00,54.47,54.64,54.47,54.64,21500.0,51.6758,51.837,51.6758,51.837,21500.0
2011-08-29 12:05:00,54.67,54.67,54.59,54.62,6300.0,51.8655,51.8655,51.7896,51.8181,6300.0
2011-08-29 12:10:00,54.62,54.63,54.54,54.58,9300.0,51.8181,51.8276,51.7422,51.7801,9300.0
2011-08-29 12:15:00,54.58,54.65,54.58,54.64,4400.0,51.7801,51.8465,51.7801,51.837,4400.0
2011-08-29 12:20:00,54.64,54.64,54.56,54.63,10500.0,51.837,51.837,51.7611,51.8276,10500.0
2011-08-29 12:25:00,54.64,54.66,54.51,54.55,9400.0,51.837,51.856,51.7137,51.7517,9400.0
2011-08-29 12:30:00,54.54,54.54,54.46,54.49,10000.0,51.7422,51.7422,51.6663,51.6947,10000.0
2011-08-29 12:35:00,54.49,54.55,54.48,54.53,11800.0,51.6947,51.7517,51.6852,51.7327,11800.0
2011-08-29 12:40:00,54.53,54.69,54.5,54.69,23100.0,51.7327,51.8845,51.7042,51.8845,23100.0
2011-08-29 12:45:00,54.69,54.69,54.56,54.56,28600.0,51.8845,51.8845,51.7611,51.7611,28600.0
2011-08-29 12:50:00,54.56,54.65,54.55,54.65,10100.0,51.7611,51.8465,51.7517,51.8465,10100.0
2011-08-29 12:55:00,54.65,54.69,54.6,54.6,6900.0,51.8465,51.8845,51.7991,51.7991,6900.0
2011-08-29 13:00:00,54.6,54.7,54.58,54.7,8600.0,51.7991,51.894,51.7801,51.894,8600.0
2011-08-29 13:05:00,54.7,54.73,54.67,54.71,20900.0,51.894,51.9224,51.8655,51.9035,20900.0
2011-08-29 13:10:00,54.72,54.79,54.7,54.73,13100.0,51.9129,51.9793,51.894,51.9224,13100.0
2011-08-29 13:15:00,54.73,54.75,54.71,54.73,10100.0,51.9224,51.9414,51.9035,51.9224,10100.0
2011-08-29 13:20:00,54.72,54.73,54.67,54.71,4500.0,51.9129,51.9224,51.8655,51.9035,4500.0
2011-08-29 13:25:00,54.7,54.74,54.66,54.68,5500.0,51.894,51.9319,51.856,51.875,5500.0
2011-08-29 13:30:00,54.67,54.67,54.6,54.6,10200.0,51.8655,51.8655,51.7991,51.7991,10200.0
2011-08-29 13:35:00,54.62,54.67,54.62,54.66,17100.0,51.8181,51.8655,51.8181,51.856,17100.0
2011-08-29 13:40:00,54.67,54.67,54.57,54.6,16900.0,51.8655,51.8655,51.7706,51.7991,16900.0
2011-08-29 13:45:00,54.61,54.61,54.56,54.57,6500.0,51.8086,51.8086,51.7611,51.7706,6500.0
2011-08-29 13:50:00,54.57,54.65,54.56,54.62,8300.0,51.7706,51.8465,51.7611,51.8181,8300.0
2011-08-29 13:55:00,54.6,54.66,54.6,54.63,8500.0,51.7991,51.856,51.7991,51.8276,8500.0
2011-08-29 14:00:00,54.64,54.74,54.62,54.74,8900.0,51.837,51.9319,51.8181,51.9319,8900.0
2011-08-29 14:05:00,54.74,54.74,54.69,54.7,8800.0,51.9319,51.9319,51.8845,51.894,8800.0
2011-08-29 14:10:00,54.7,54.79,54.69,54.77,9500.0,51.894,51.9793,51.8845,51.9604,9500.0
2011-08-29 14:15:00,54.77,54.79,54.65,54.66,12700.0,51.9604,51.9793,51.8465,51.856,12700.0
2011-08-29 14:20:00,54.67,54.68,54.64,54.64,6800.0,51.8655,51.875,51.837,51.837,6800.0
2011-08-29 14:25:00,54.64,54.69,54.64,54.68,8800.0,51.837,51.8845,51.837,51.875,8800.0
2011-08-29 14:30:00,54.72,54.84,54.71,54.83,19600.0,51.9129,52.0268,51.9035,52.0173,19600.0
2011-08-29 14:35:00,54.82,54.84,54.77,54.8,25900.0,52.0078,52.0268,51.9604,51.9888,25900.0
2011-08-29 14:40:00,54.8,54.81,54.71,54.73,15300.0,51.9888,51.9983,51.9035,51.9224,15300.0
2011-08-29 14:45:00,54.73,54.75,54.7,54.73,14200.0,51.9224,51.9414,51.894,51.9224,14200.0
2011-08-29 14:50:00,54.73,54.74,54.66,54.69,19600.0,51.9224,51.9319,51.856,51.8845,19600.0
2011-08-29 14:55:00,54.67,54.67,54.58,54.66,17100.0,51.8655,51.8655,51.7801,51.856,17100.0
2011-08-29 15:00:00,54.66,54.7,54.65,54.7,14000.0,51.856,51.894,51.8465,51.894,14000.0
2011-08-29 15:05:00,54.7,54.7,54.64,54.67,13300.0,51.894,51.894,51.837,51.8655,13300.0
2011-08-29 15:10:00,54.66,54.72,54.65,54.72,12800.0,51.856,51.9129,51.8465,51.9129,12800.0
2011-08-29 15:15:00,54.72,54.76,54.67,54.68,21700.0,51.9129,51.9509,51.8655,51.875,21700.0
2011-08-29 15:20:00,54.68,54.79,54.67,54.75,27700.0,51.875,51.9793,51.8655,51.9414,27700.0
2011-08-29 15:25:00,54.74,54.79,54.73,54.77,27300.0,51.9319,51.9793,51.9224,51.9604,27300.0
2011-08-29 15:30:00,54.77,54.86,54.76,54.83,43700.0,51.9604,52.0458,51.9509,52.0173,43700.0
2011-08-29 15:35:00,54.84,54.84,54.7,54.78,38800.0,52.0268,52.0268,51.894,51.9699,38800.0
2011-08-29 15:40:00,54.78,54.86,54.75,54.81,33700.0,51.9699,52.0458,51.9414,51.9983,33700.0
2011-08-29 15:45:00,54.83,54.83,54.72,54.74,51000.0,52.0173,52.0173,51.9129,51.9319,51000.0
2011-08-29 15:50:00,54.74,54.83,54.69,54.83,98400.0,51.9319,52.0173,51.8845,52.0173,98400.0
2011-08-29 15:55:00,54.82,54.9,54.81,54.89,111000.0,52.0078,52.0837,51.9983,52.0742,111000.0
2011-08-30 09:30:00,54.5,54.58,54.02,54.05,80600.0,51.7042,51.7801,51.2488,51.2773,80600.0
2011-08-30 09:35:00,54.06,54.35,54.05,54.25,27800.0,51.2868,51.5619,51.2773,51.467,27800.0
2011-08-30 09:40:00,54.3,54.65,54.3,54.63,10100.0,51.5145,51.8465,51.5145,51.8276,10100.0
2011-08-30 09:45:00,54.69,54.79,54.64,54.71,20400.0,51.8845,51.9793,51.837,51.9035,20400.0
2011-08-30 09:50:00,54.74,54.81,54.6,54.68,14700.0,51.9319,51.9983,51.7991,51.875,14700.0
2011-08-30 09:55:00,54.67,54.7,54.5,54.5,15700.0,51.8655,51.894,51.7042,51.7042,15700.0
2011-08-30 10:00:00,54.49,54.51,54.04,54.04,23800.0,51.6947,51.7137,51.2678,51.2678,23800.0
2011-08-30 10:05:00,54.06,54.22,53.97,54.22,13400.0,51.2868,51.4386,51.2014,51.4386,13400.0
2011-08-30 10:10:00,54.23,54.29,54.1,54.29,5900.0,51.4481,51.505,51.3247,51.505,5900.0
2011-08-30 10:15:00,54.25,54.33,54.16,54.16,4800.0,51.467,51.5429,51.3817,51.3817,4800.0
2011-08-30 10:20:00,54.16,54.19,54.08,54.17,8500.0,51.3817,51.4101,51.3058,51.3912,8500.0
2011-08-30 10:25:00,54.16,54.39,54.12,54.3,41900.0,51.3817,51.5999,51.3437,51.5145,41900.0
2011-08-30 10:30:00,54.31,54.36,54.25,54.31,88800.0,51.524,51.5714,51.467,51.524,88800.0
2011-08-30 10:35:00,54.3,54.4,54.28,54.4,22400.0,51.5145,51.6094,51.4955,51.6094,22400.0
2011-08-30 10:40:00,54.4,54.42,54.19,54.22,16500.0,51.6094,51.6283,51.4101,51.4386,16500.0
2011-08-30 10:45:00,54.22,54.29,53.92,53.94,26200.0,51.4386,51.505,51.154,51.173,26200.0
2011-08-30 10:50:00,53.95,54.03,53.92,54.0,11000.0,51.1824,51.2583,51.154,51.2299,11000.0
2011-08-30 10:55:00,53.99,54.2,53.99,54.09,16800.0,51.2204,51.4196,51.2204,51.3153,16800.0
2011-08-30 11:00:00,54.09,54.18,54.0,54.15,17600.0,51.3153,51.4006,51.2299,51.3722,17600.0
2011-08-30 11:05:00,54.16,54.25,54.14,54.19,25500.0,51.3817,51.467,51.3627,51.4101,25500.0
2011-08-30 11:10:00,54.17,54.31,54.13,54.3,7800.0,51.3912,51.524,51.3532,51.5145,7800.0
2011-08-30 11:15:00,54.3,54.33,54.12,54.17,7800.0,51.5145,51.5429,51.3437,51.3912,7800.0
2011-08-30 11:20:00,54.16,54.16,54.1,54.15,15600.0,51.3817,51.3817,51.3247,51.3722,15600.0
2011-08-30 11:25:00,54.14,54.38,54.12,54.32,64600.0,51.3627,51.5904,51.3437,51.5335,64600.0
2011-08-30 11:30:00,54.31,54.38,54.29,54.38,17900.0,51.524,51.5904,51.505,51.5904,17900.0
2011-08-30 11:35:00,54.36,54.63,54.36,54.62,14200.0,51.5714,51.8276,51.5714,51.8181,14200.0
2011-08-30 11:40:00,54.61,54.78,54.58,54.73,23900.0,51.8086,51.9699,51.7801,51.9224,23900.0
2011-08-30 11:45:00,54.73,54.77,54.66,54.67,35300.0,51.9224,51.9604,51.856,51.8655,35300.0
2011-08-30 11:50:00,54.66,54.71,54.6,54.61,20500.0,51.856,51.9035,51.7991,51.8086,20500.0
2011-08-30 11:55:00,54.61,54.68,54.59,54.62,11100.0,51.8086,51.875,51.7896,51.8181,11100.0
2011-08-30 12:00:00,54.61,54.64,54.49,54.51,12800.0,51.8086,51.837,51.6947,51.7137,12800.0
2011-08-30 12:05:00,54.5,54.53,54.43,54.43,15500.0,51.7042,51.7327,51.6378,51.6378,15500.0
2011-08-30 12:10:00,54.43,54.53,54.43,54.51,27100.0,51.6378,51.7327,51.6378,51.7137,27100.0
2011-08-30 12:15:00,54.5,54.55,54.44,54.55,17900.0,51.7042,51.7517,51.6473,51.7517,17900.0
2011-08-30 12:20:00,54.54,54.56,54.5,54.56,5900.0,51.7422,51.7611,51.7042,51.7611,5900.0
2011-08-30 12:25:00,54.56,54.6,54.51,54.51,10100.0,51.7611,51.7991,51.7137,51.7137,10100.0
2011-08-30 12:30:00,54.51,54.56,54.48,54.51,18900.0,51.7137,51.7611,51.6852,51.7137,18900.0
2011-08-30 12:35:00,54.5,54.52,54.47,54.49,15100.0,51.7042,51.7232,51.6758,51.6947,15100.0
2011-08-30 12:40:00,54.49,54.5,54.37,54.4,16700.0,51.6947,51.7042,51.5809,51.6094,16700.0
2011-08-30 12:45:00,54.37,54.41,54.32,54.4,15300.0,51.5809,51.6188,51.5335,51.6094,15300.0
2011-08-30 12:50:00,54.38,54.39,54.3,54.33,9900.0,51.5904,51.5999,51.5145,51.5429,9900.0
2011-08-30 12:55:00,54.3,54.3,54.21,54.26,16200.0,51.5145,51.5145,51.4291,51.4765,16200.0
2011-08-30 13:00:00,54.28,54.31,54.18,54.19,9400.0,51.4955,51.524,51.4006,51.4101,9400.0
2011-08-30 13:05:00,54.17,54.3,54.16,54.3,17600.0,51.3912,51.5145,51.3817,51.5145,17600.0
2011-08-30 13:10:00,54.28,54.41,54.24,54.37,10800.0,51.4955,51.6188,51.4576,51.5809,10800.0
2011-08-30 13:15:00,54.39,54.42,54.35,54.41,8500.0,51.5999,51.6283,51.5619,51.6188,8500.0
2011-08-30 13:20:00,54.41,54.5,54.41,54.49,8400.0,51.6188,51.7042,51.6188,51.6947,8400.0
2011-08-30 13:25:00,54.48,54.5,54.41,54.47,14200.0,51.6852,51.7042,51.6188,51.6758,14200.0
2011-08-30 13:30:00,54.48,54.48,54.3,54.34,11900.0,51.6852,51.6852,51.5145,51.5524,11900.0
2011-08-30 13:35:00,54.33,54.36,54.3,54.33,5000.0,51.5429,51.5714,51.5145,51.5429,5000.0
2011-08-30 13:40:00,54.33,54.5,54.33,54.43,18000.0,51.5429,51.7042,51.5429,51.6378,18000.0
2011-08-30 13:45:00,54.43,54.55,54.41,54.49,48400.0,51.6378,51.7517,51.6188,51.6947,48400.0
2011-08-30 13:50:00,54.48,54.48,54.36,54.43,9400.0,51.6852,51.6852,51.5714,51.6378,9400.0
2011-08-30 13:55:00,54.42,54.48,54.38,54.39,11300.0,51.6283,51.6852,51.5904,51.5999,11300.0
2011-08-30 14:00:00,54.41,54.55,54.28,54.33,43100.0,51.6188,51.7517,51.4955,51.5429,43100.0
2011-08-30 14:05:00,54.33,54.44,54.27,54.44,18500.0,51.5429,51.6473,51.486,51.6473,18500.0
2011-08-30 14:10:00,54.45,54.65,54.39,54.65,26100.0,51.6568,51.8465,51.5999,51.8465,26100.0
2011-08-30 14:15:00,54.66,54.7,54.56,54.6,28100.0,51.856,51.894,51.7611,51.7991,28100.0
2011-08-30 14:20:00,54.59,54.66,54.55,54.64,13600.0,51.7896,51.856,51.7517,51.837,13600.0
2011-08-30 14:25:00,54.64,54.76,54.62,54.76,8400.0,51.837,51.9509,51.8181,51.9509,8400.0
2011-08-30 14:30:00,54.79,54.85,54.75,54.83,22600.0,51.9793,52.0363,51.9414,52.0173,22600.0
2011-08-30 14:35:00,54.83,54.87,54.73,54.79,19100.0,52.0173,52.0552,51.9224,51.9793,19100.0
2011-08-30 14:40:00,54.78,54.89,54.76,54.85,10400.0,51.9699,52.0742,51.9509,52.0363,10400.0
2011-08-30 14:45:00,54.84,54.87,54.72,54.75,17700.0,52.0268,52.0552,51.9129,51.9414,17700.0
2011-08-30 14:50:00,54.75,54.83,54.64,54.68,24300.0,51.9414,52.0173,51.837,51.875,24300.0
2011-08-30 14:55:00,54.68,54.89,54.63,54.87,16600.0,51.875,52.0742,51.8276,52.0552,16600.0
2011-08-30 15:00:00,54.87,54.87,54.75,54.79,16800.0,52.0552,52.0552,51.9414,51.9793,16800.0
2011-08-30 15:05:00,54.78,54.88,54.78,54.86,18200.0,51.9699,52.0647,51.9699,52.0458,18200.0
2011-08-30 15:10:00,54.85,54.85,54.71,54.74,15500.0,52.0363,52.0363,51.9035,51.9319,15500.0
2011-08-30 15:15:00,54.74,54.8,54.7,54.79,10400.0,51.9319,51.9888,51.894,51.9793,10400.0
2011-08-30 15:20:00,54.78,54.78,54.7,54.74,10700.0,51.9699,51.9699,51.894,51.9319,10700.0
2011-08-30 15:25:00,54.75,54.82,54.68,54.8,20300.0,51.9414,52.0078,51.875,51.9888,20300.0
2011-08-30 15:30:00,54.8,54.96,54.78,54.95,33600.0,51.9888,52.1406,51.9699,52.1311,33600.0
2011-08-30 15:35:00,54.96,55.04,54.96,55.04,19000.0,52.1406,52.2165,52.1406,52.2165,19000.0
2011-08-30 15:40:00,55.01,55.1,54.96,55.08,24900.0,52.1881,52.2734,52.1406,52.2545,24900.0
2011-08-30 15:45:00,55.09,55.09,54.94,55.01,28700.0,52.264,52.264,52.1217,52.1881,28700.0
2011-08-30 15:50:00,55.0,55.02,54.85,54.88,47900.0,52.1786,52.1975,52.0363,52.0647,47900.0
2011-08-30 15:55:00,54.87,54.89,54.74,54.74,65700.0,52.0552,52.0742,51.9319,51.9319,65700.0
2011-08-31 09:30:00,55.28,55.44,55.05,55.35,34200.0,52.4442,52.596,52.226,52.5106,34200.0
2011-08-31 09:35:00,55.26,55.5,55.2,55.2,23000.0,52.4252,52.6529,52.3683,52.3683,23000.0
2011-08-31 09:40:00,55.19,55.41,55.03,55.34,30700.0,52.3588,52.5675,52.207,52.5011,30700.0
2011-08-31 09:45:00,55.3,55.5,55.27,55.5,50300.0,52.4632,52.6529,52.4347,52.6529,50300.0
2011-08-31 09:50:00,55.5,55.54,55.43,55.43,46600.0,52.6529,52.6909,52.5865,52.5865,46600.0
2011-08-31 09:55:00,55.44,55.49,55.36,55.37,50800.0,52.596,52.6434,52.5201,52.5296,50800.0
2011-08-31 10:00:00,55.36,55.47,55.36,55.37,18900.0,52.5201,52.6245,52.5201,52.5296,18900.0
2011-08-31 10:05:00,55.39,55.46,55.36,55.41,15000.0,52.5486,52.615,52.5201,52.5675,15000.0
2011-08-31 10:10:00,55.41,55.55,55.37,55.51,14100.0,52.5675,52.7004,52.5296,52.6624,14100.0
2011-08-31 10:15:00,55.5,55.57,55.5,55.55,20500.0,52.6529,52.7193,52.6529,52.7004,20500.0
2011-08-31 10:20:00,55.55,55.58,55.5,55.53,9400.0,52.7004,52.7288,52.6529,52.6814,9400.0
2011-08-31 10:25:00,55.51,55.56,55.49,55.54,7400.0,52.6624,52.7098,52.6434,52.6909,7400.0
2011-08-31 10:30:00,55.54,55.61,55.46,55.56,13100.0,52.6909,52.7573,52.615,52.7098,13100.0
2011-08-31 10:35:00,55.55,55.7,55.54,55.66,44200.0,52.7004,52.8427,52.6909,52.8047,44200.0
2011-08-31 10:40:00,55.65,55.69,55.57,55.59,16000.0,52.7952,52.8332,52.7193,52.7383,16000.0
2011-08-31 10:45:00,55.59,55.68,55.48,55.48,23500.0,52.7383,52.8237,52.634,52.634,23500.0
2011-08-31 10:50:00,55.47,55.5,55.34,55.4,23800.0,52.6245,52.6529,52.5011,52.5581,23800.0
2011-08-31 10:55:00,55.4,55.43,55.22,55.26,12700.0,52.5581,52.5865,52.3873,52.4252,12700.0
2011-08-31 11:00:00,55.26,55.32,55.1,55.17,21200.0,52.4252,52.4822,52.2734,52.3399,21200.0
2011-08-31 11:05:00,55.15,55.23,55.1,55.19,15300.0,52.3209,52.3968,52.2734,52.3588,15300.0
2011-08-31 11:10:00,55.19,55.41,55.19,55.36,13600.0,52.3588,52.5675,52.3588,52.5201,13600.0
2011-08-31 11:15:00,55.36,55.36,55.11,55.13,13800.0,52.5201,52.5201,52.2829,52.3019,13800.0
2011-08-31 11:20:00,55.14,55.15,54.96,55.0,23500.0,52.3114,52.3209,52.1406,52.1786,23500.0
2011-08-31 11:25:00,55.0,55.09,54.92,55.08,25800.0,52.1786,52.264,52.1027,52.2545,25800.0
2011-08-31 11:30:00,55.09,55.13,54.97,55.0,31100.0,52.264,52.3019,52.1501,52.1786,31100.0
2011-08-31 11:35:00,55.0,55.1,54.97,55.07,62500.0,52.1786,52.2734,52.1501,52.245,62500.0
2011-08-31 11:40:00,55.08,55.11,55.06,55.1,12300.0,52.2545,52.2829,52.2355,52.2734,12300.0
2011-08-31 11:45:00,55.08,55.08,54.91,54.98,16500.0,52.2545,52.2545,52.0932,52.1596,16500.0
2011-08-31 11:50:00,55.0,55.11,55.0,55.11,37900.0,52.1786,52.2829,52.1786,52.2829,37900.0
2011-08-31 11:55:00,55.12,55.14,54.99,55.01,39900.0,52.2924,52.3114,52.1691,52.1881,39900.0
2011-08-31 12:00:00,55.0,55.14,54.99,55.14,26400.0,52.1786,52.3114,52.1691,52.3114,26400.0
2011-08-31 12:05:00,55.14,55.16,55.11,55.13,17000.0,52.3114,52.3304,52.2829,52.3019,17000.0
2011-08-31 12:10:00,55.14,55.2,55.13,55.2,24600.0,52.3114,52.3683,52.3019,52.3683,24600.0
2011-08-31 12:15:00,55.2,55.21,55.12,55.13,10600.0,52.3683,52.3778,52.2924,52.3019,10600.0
2011-08-31 12:20:00,55.13,55.25,55.11,55.25,8500.0,52.3019,52.4157,52.2829,52.4157,8500.0
2011-08-31 12:25:00,55.25,55.27,55.2,55.2,15000.0,52.4157,52.4347,52.3683,52.3683,15000.0
2011-08-31 12:30:00,55.2,55.31,55.19,55.31,15700.0,52.3683,52.4727,52.3588,52.4727,15700.0
2011-08-31 12:35:00,55.31,55.36,55.31,55.35,23700.0,52.4727,52.5201,52.4727,52.5106,23700.0
2011-08-31 12:40:00,55.34,55.35,55.25,55.34,14000.0,52.5011,52.5106,52.4157,52.5011,14000.0
2011-08-31 12:45:00,55.34,55.35,55.18,55.26,11300.0,52.5011,52.5106,52.3493,52.4252,11300.0
2011-08-31 12:50:00,55.25,55.41,55.25,55.35,21700.0,52.4157,52.5675,52.4157,52.5106,21700.0
2011-08-31 12:55:00,55.34,55.4,55.31,55.4,6600.0,52.5011,52.5581,52.4727,52.5581,6600.0
2011-08-31 13:00:00,55.39,55.46,55.3,55.32,13000.0,52.5486,52.615,52.4632,52.4822,13000.0
2011-08-31 13:05:00,55.3,55.31,55.19,55.19,8400.0,52.4632,52.4727,52.3588,52.3588,8400.0
2011-08-31 13:10:00,55.21,55.33,55.2,55.3,8600.0,52.3778,52.4916,52.3683,52.4632,8600.0
2011-08-31 13:15:00,55.3,55.3,55.17,55.22,9200.0,52.4632,52.4632,52.3399,52.3873,9200.0
2011-08-31 13:20:00,55.2,55.25,55.18,55.18,3000.0,52.3683,52.4157,52.3493,52.3493,3000.0
2011-08-31 13:25:00,55.17,55.17,55.1,55.17,6500.0,52.3399,52.3399,52.2734,52.3399,6500.0
2011-08-31 13:30:00,55.18,55.22,55.13,55.17,41900.0,52.3493,52.3873,52.3019,52.3399,41900.0
2011-08-31 13:35:00,55.17,55.27,55.17,55.22,47300.0,52.3399,52.4347,52.3399,52.3873,47300.0
2011-08-31 13:40:00,55.21,55.21,55.14,55.17,16800.0,52.3778,52.3778,52.3114,52.3399,16800.0
2011-08-31 13:45:00,55.15,55.16,55.06,55.08,9300.0,52.3209,52.3304,52.2355,52.2545,9300.0
2011-08-31 13:50:00,55.08,55.08,54.99,55.0,6300.0,52.2545,52.2545,52.1691,52.1786,6300.0
2011-08-31 13:55:00,55.0,55.0,54.88,54.91,16400.0,52.1786,52.1786,52.0647,52.0932,16400.0
2011-08-31 14:00:00,54.91,54.99,54.82,54.86,14800.0,52.0932,52.1691,52.0078,52.0458,14800.0
2011-08-31 14:05:00,54.85,54.88,54.82,54.83,11400.0,52.0363,52.0647,52.0078,52.0173,11400.0
2011-08-31 14:10:00,54.82,54.87,54.74,54.75,11200.0,52.0078,52.0552,51.9319,51.9414,11200.0
2011-08-31 14:15:00,54.76,54.87,54.76,54.83,7800.0,51.9509,52.0552,51.9509,52.0173,7800.0
2011-08-31 14:20:00,54.82,54.95,54.81,54.95,27400.0,52.0078,52.1311,51.9983,52.1311,27400.0
2011-08-31 14:25:00,54.95,54.95,54.88,54.9,13100.0,52.1311,52.1311,52.0647,52.0837,13100.0
2011-08-31 14:30:00,54.9,54.91,54.75,54.78,22100.0,52.0837,52.0932,51.9414,51.9699,22100.0
2011-08-31 14:35:00,54.75,54.82,54.64,54.75,22100.0,51.9414,52.0078,51.837,51.9414,22100.0
2011-08-31 14:40:00,54.75,54.76,54.61,54.61,27800.0,51.9414,51.9509,51.8086,51.8086,27800.0
2011-08-31 14:45:00,54.62,54.74,54.62,54.73,16800.0,51.8181,51.9319,51.8181,51.9224,16800.0
2011-08-31 14:50:00,54.73,54.74,54.49,54.51,22500.0,51.9224,51.9319,51.6947,51.7137,22500.0
2011-08-31 14:55:00,54.49,54.7,54.49,54.7,28000.0,51.6947,51.894,51.6947,51.894,28000.0
2011-08-31 15:00:00,54.69,54.8,54.66,54.79,22600.0,51.8845,51.9888,51.856,51.9793,22600.0
2011-08-31 15:05:00,54.8,54.91,54.79,54.85,21600.0,51.9888,52.0932,51.9793,52.0363,21600.0
2011-08-31 15:10:00,54.83,54.84,54.57,54.6,43200.0,52.0173,52.0268,51.7706,51.7991,43200.0
2011-08-31 15:15:00,54.59,54.59,54.42,54.46,51600.0,51.7896,51.7896,51.6283,51.6663,51600.0
2011-08-31 15:20:00,54.48,54.7,54.48,54.65,43100.0,51.6852,51.894,51.6852,51.8465,43100.0
2011-08-31 15:25:00,54.64,54.7,54.56,54.68,32400.0,51.837,51.894,51.7611,51.875,32400.0
2011-08-31 15:30:00,54.69,54.81,54.67,54.7,49700.0,51.8845,51.9983,51.8655,51.894,49700.0
2011-08-31 15:35:00,54.7,54.88,54.69,54.79,28500.0,51.894,52.0647,51.8845,51.9793,28500.0
2011-08-31 15:40:00,54.81,54.98,54.8,54.98,27600.0,51.9983,52.1596,51.9888,52.1596,27600.0
2011-08-31 15:45:00,55.0,55.11,54.92,55.1,69700.0,52.1786,52.2829,52.1027,52.2734,69700.0
2011-08-31 15:50:00,55.11,55.13,54.99,55.0,93600.0,52.2829,52.3019,52.1691,52.1786,93600.0
2011-08-31 15:55:00,55.02,55.04,54.81,54.92,201700.0,52.1975,52.2165,51.9983,52.1027,201700.0
2011-09-01 09:30:00,55.02,55.09,54.78,54.86,29500.0,52.1975,52.264,51.9699,52.0458,29500.0
2011-09-01 09:35:00,54.86,55.13,54.83,55.03,25600.0,52.0458,52.3019,52.0173,52.207,25600.0
2011-09-01 09:40:00,55.03,55.09,54.95,54.96,25700.0,52.207,52.264,52.1311,52.1406,25700.0
2011-09-01 09:45:00,54.9,54.98,54.77,54.78,62000.0,52.0837,52.1596,51.9604,51.9699,62000.0
2011-09-01 09:50:00,54.77,54.77,54.61,54.67,16900.0,51.9604,51.9604,51.8086,51.8655,16900.0
2011-09-01 09:55:00,54.67,54.8,54.65,54.71,17800.0,51.8655,51.9888,51.8465,51.9035,17800.0
2011-09-01 10:00:00,54.71,55.84,54.65,55.74,90100.0,51.9035,52.9755,51.8465,52.8806,90100.0
2011-09-01 10:05:00,55.74,55.74,55.53,55.62,37900.0,52.8806,52.8806,52.6814,52.7668,37900.0
2011-09-01 10:10:00,55.62,55.66,55.38,55.38,30100.0,52.7668,52.8047,52.5391,52.5391,30100.0
2011-09-01 10:15:00,55.39,55.46,55.22,55.33,25100.0,52.5486,52.615,52.3873,52.4916,25100.0
2011-09-01 10:20:00,55.34,55.47,55.31,55.42,10700.0,52.5011,52.6245,52.4727,52.577,10700.0
2011-09-01 10:25:00,55.44,55.48,55.34,55.36,24400.0,52.596,52.634,52.5011,52.5201,24400.0
2011-09-01 10:30:00,55.34,55.36,55.06,55.18,32000.0,52.5011,52.5201,52.2355,52.3493,32000.0
2011-09-01 10:35:00,55.16,55.22,55.03,55.21,25700.0,52.3304,52.3873,52.207,52.3778,25700.0
2011-09-01 10:40:00,55.2,55.45,55.19,55.4,22000.0,52.3683,52.6055,52.3588,52.5581,22000.0
2011-09-01 10:45:00,55.37,55.38,55.06,55.13,23000.0,52.5296,52.5391,52.2355,52.3019,23000.0
2011-09-01 10:50:00,55.12,55.25,55.07,55.1,18300.0,52.2924,52.4157,52.245,52.2734,18300.0
2011-09-01 10:55:00,55.1,55.16,54.91,55.02,25600.0,52.2734,52.3304,52.0932,52.1975,25600.0
2011-09-01 11:00:00,55.0,55.12,54.94,55.06,38400.0,52.1786,52.2924,52.1217,52.2355,38400.0
2011-09-01 11:05:00,55.08,55.11,54.84,54.85,31600.0,52.2545,52.2829,52.0268,52.0363,31600.0
2011-09-01 11:10:00,54.86,54.9,54.8,54.81,14600.0,52.0458,52.0837,51.9888,51.9983,14600.0
2011-09-01 11:15:00,54.8,55.03,54.79,55.03,16400.0,51.9888,52.207,51.9793,52.207,16400.0
2011-09-01 11:20:00,55.03,55.11,54.94,55.07,16800.0,52.207,52.2829,52.1217,52.245,16800.0
2011-09-01 11:25:00,55.05,55.11,54.95,55.1,23700.0,52.226,52.2829,52.1311,52.2734,23700.0
2011-09-01 11:30:00,55.1,55.18,55.09,55.12,15000.0,52.2734,52.3493,52.264,52.2924,15000.0
2011-09-01 11:35:00,55.13,55.13,54.98,54.98,9100.0,52.3019,52.3019,52.1596,52.1596,9100.0
2011-09-01 11:40:00,54.98,55.06,54.8,54.87,12400.0,52.1596,52.2355,51.9888,52.0552,12400.0
2011-09-01 11:45:00,54.88,54.99,54.87,54.99,11500.0,52.0647,52.1691,52.0552,52.1691,11500.0
2011-09-01 11:50:00,54.98,55.1,54.87,55.09,17100.0,52.1596,52.2734,52.0552,52.264,17100.0
2011-09-01 11:55:00,55.07,55.19,55.04,55.13,15300.0,52.245,52.3588,52.2165,52.3019,15300.0
2011-09-01 12:00:00,55.14,55.14,54.99,55.06,12400.0,52.3114,52.3114,52.1691,52.2355,12400.0
2011-09-01 12:05:00,55.05,55.09,54.97,55.09,11100.0,52.226,52.264,52.1501,52.264,11100.0
2011-09-01 12:10:00,55.07,55.07,54.98,54.98,6400.0,52.245,52.245,52.1596,52.1596,6400.0
2011-09-01 12:15:00,54.98,55.0,54.89,55.0,9800.0,52.1596,52.1786,52.0742,52.1786,9800.0
2011-09-01 12:20:00,55.01,55.15,55.0,55.12,6600.0,52.1881,52.3209,52.1786,52.2924,6600.0
2011-09-01 12:25:00,55.12,55.14,55.0,55.14,8200.0,52.2924,52.3114,52.1786,52.3114,8200.0
2011-09-01 12:30:00,55.14,55.16,55.09,55.1,12400.0,52.3114,52.3304,52.264,52.2734,12400.0
2011-09-01 12:35:00,55.1,55.16,55.07,55.1,12100.0,52.2734,52.3304,52.245,52.2734,12100.0
2011-09-01 12:40:00,55.09,55.13,55.05,55.05,13000.0,52.264,52.3019,52.226,52.226,13000.0
2011-09-01 12:45:00,55.06,55.09,54.97,54.97,12600.0,52.2355,52.264,52.1501,52.1501,12600.0
2011-09-01 12:50:00,54.97,55.06,54.93,54.93,16800.0,52.1501,52.2355,52.1122,52.1122,16800.0
2011-09-01 12:55:00,54.92,54.98,54.85,54.88,15500.0,52.1027,52.1596,52.0363,52.0647,15500.0
2011-09-01 13:00:00,54.87,54.92,54.8,54.9,22000.0,52.0552,52.1027,51.9888,52.0837,22000.0
2011-09-01 13:05:00,54.89,54.9,54.82,54.88,30900.0,52.0742,52.0837,52.0078,52.0647,30900.0
2011-09-01 13:10:00,54.86,55.03,54.86,55.02,40100.0,52.0458,52.207,52.0458,52.1975,40100.0
2011-09-01 13:15:00,55.0,55.07,54.98,55.05,34700.0,52.1786,52.245,52.1596,52.226,34700.0
2011-09-01 13:20:00,55.06,55.1,54.99,55.02,42600.0,52.2355,52.2734,52.1691,52.1975,42600.0
2011-09-01 13:25:00,55.02,55.16,55.0,55.11,28700.0,52.1975,52.3304,52.1786,52.2829,28700.0
2011-09-01 13:30:00,55.1,55.12,55.01,55.06,26600.0,52.2734,52.2924,52.1881,52.2355,26600.0
2011-09-01 13:35:00,55.06,55.07,54.94,54.95,71500.0,52.2355,52.245,52.1217,52.1311,71500.0
2011-09-01 13:40:00,54.95,54.95,54.77,54.84,34600.0,52.1311,52.1311,51.9604,52.0268,34600.0
2011-09-01 13:45:00,54.83,54.83,54.73,54.78,25200.0,52.0173,52.0173,51.9224,51.9699,25200.0
2011-09-01 13:50:00,54.78,54.78,54.6,54.66,31500.0,51.9699,51.9699,51.7991,51.856,31500.0
2011-09-01 13:55:00,54.67,54.75,54.57,54.61,28100.0,51.8655,51.9414,51.7706,51.8086,28100.0
2011-09-01 14:00:00,54.62,54.66,54.43,54.44,39000.0,51.8181,51.856,51.6378,51.6473,39000.0
2011-09-01 14:05:00,54.46,54.54,54.42,54.51,50300.0,51.6663,51.7422,51.6283,51.7137,50300.0
2011-09-01 14:10:00,54.49,54.63,54.48,54.63,22200.0,51.6947,51.8276,51.6852,51.8276,22200.0
2011-09-01 14:15:00,54.62,54.69,54.54,54.55,39700.0,51.8181,51.8845,51.7422,51.7517,39700.0
2011-09-01 14:20:00,54.54,54.55,54.44,54.5,24500.0,51.7422,51.7517,51.6473,51.7042,24500.0
2011-09-01 14:25:00,54.5,54.53,54.43,54.52,33000.0,51.7042,51.7327,51.6378,51.7232,33000.0
2011-09-01 14:30:00,54.52,54.68,54.5,54.57,59000.0,51.7232,51.875,51.7042,51.7706,59000.0
2011-09-01 14:35:00,54.57,54.68,54.55,54.66,22100.0,51.7706,51.875,51.7517,51.856,22100.0
2011-09-01 14:40:00,54.66,54.75,54.66,54.72,17100.0,51.856,51.9414,51.856,51.9129,17100.0
2011-09-01 14:45:00,54.7,54.7,54.61,54.67,29200.0,51.894,51.894,51.8086,51.8655,29200.0
2011-09-01 14:50:00,54.66,54.66,54.53,54.63,17100.0,51.856,51.856,51.7327,51.8276,17100.0
2011-09-01 14:55:00,54.63,54.64,54.53,54.58,16200.0,51.8276,51.837,51.7327,51.7801,16200.0
2011-09-01 15:00:00,54.58,54.58,54.47,54.47,13900.0,51.7801,51.7801,51.6758,51.6758,13900.0
2011-09-01 15:05:00,54.47,54.54,54.4,54.48,32400.0,51.6758,51.7422,51.6094,51.6852,32400.0
2011-09-01 15:10:00,54.48,54.62,54.45,54.55,19400.0,51.6852,51.8181,51.6568,51.7517,19400.0
2011-09-01 15:15:00,54.55,54.6,54.52,54.56,13600.0,51.7517,51.7991,51.7232,51.7611,13600.0
2011-09-01 15:20:00,54.56,54.69,54.47,54.68,24700.0,51.7611,51.8845,51.6758,51.875,24700.0
2011-09-01 15:25:00,54.69,54.74,54.6,54.62,21300.0,51.8845,51.9319,51.7991,51.8181,21300.0
2011-09-01 15:30:00,54.62,54.62,54.44,54.44,56700.0,51.8181,51.8181,51.6473,51.6473,56700.0
2011-09-01 15:35:00,54.44,54.53,54.42,54.46,34700.0,51.6473,51.7327,51.6283,51.6663,34700.0
2011-09-01 15:40:00,54.46,54.52,54.36,54.52,38500.0,51.6663,51.7232,51.5714,51.7232,38500.0
2011-09-01 15:45:00,54.54,54.61,54.47,54.59,36600.0,51.7422,51.8086,51.6758,51.7896,36600.0
2011-09-01 15:50:00,54.6,54.62,54.47,54.52,39300.0,51.7991,51.8181,51.6758,51.7232,39300.0
2011-09-01 15:55:00,54.53,54.56,54.43,54.48,89900.0,51.7327,51.7611,51.6378,51.6852,89900.0
2011-09-02 09:30:00,53.21,53.37,53.08,53.11,51700.0,50.4804,50.6322,50.3571,50.3855,51700.0
2011-09-02 09:35:00,53.11,53.38,52.81,52.84,44900.0,50.3855,50.6417,50.1009,50.1294,44900.0
2011-09-02 09:40:00,52.85,52.88,52.75,52.82,19700.0,50.1389,50.1673,50.044,50.1104,19700.0
2011-09-02 09:45:00,52.84,52.9,52.8,52.87,78000.0,50.1294,50.1863,50.0914,50.1578,78000.0
2011-09-02 09:50:00,52.88,53.05,52.8,52.9,121800.0,50.1673,50.3286,50.0914,50.1863,121800.0
2011-09-02 09:55:00,52.94,52.98,52.79,52.89,28500.0,50.2242,50.2622,50.0819,50.1768,28500.0
2011-09-02 10:00:00,52.9,53.07,52.88,52.91,34900.0,50.1863,50.3476,50.1673,50.1958,34900.0
2011-09-02 10:05:00,52.88,53.17,52.82,53.09,26300.0,50.1673,50.4425,50.1104,50.3666,26300.0
2011-09-02 10:10:00,53.11,53.18,53.04,53.1,20700.0,50.3855,50.4519,50.3191,50.376,20700.0
2011-09-02 10:15:00,53.06,53.09,52.91,53.01,19600.0,50.3381,50.3666,50.1958,50.2907,19600.0
2011-09-02 10:20:00,52.99,52.99,52.86,52.89,21400.0,50.2717,50.2717,50.1484,50.1768,21400.0
2011-09-02 10:25:00,52.89,52.97,52.83,52.84,26300.0,50.1768,50.2527,50.1199,50.1294,26300.0
2011-09-02 10:30:00,52.84,52.86,52.69,52.82,32800.0,50.1294,50.1484,49.9871,50.1104,32800.0
2011-09-02 10:35:00,52.8,52.91,52.69,52.72,19200.0,50.0914,50.1958,49.9871,50.0155,19200.0
2011-09-02 10:40:00,52.74,52.83,52.71,52.74,23800.0,50.0345,50.1199,50.006,50.0345,23800.0
2011-09-02 10:45:00,52.73,52.87,52.68,52.87,22400.0,50.025,50.1578,49.9776,50.1578,22400.0
2011-09-02 10:50:00,52.88,52.93,52.76,52.88,31900.0,50.1673,50.2148,50.0535,50.1673,31900.0
2011-09-02 10:55:00,52.87,53.07,52.84,53.06,22200.0,50.1578,50.3476,50.1294,50.3381,22200.0
2011-09-02 11:00:00,53.07,53.14,53.0,53.08,25100.0,50.3476,50.414,50.2812,50.3571,25100.0
2011-09-02 11:05:00,53.06,53.18,53.06,53.07,26200.0,50.3381,50.4519,50.3381,50.3476,26200.0
2011-09-02 11:10:00,53.07,53.43,53.07,53.38,50300.0,50.3476,50.6891,50.3476,50.6417,50300.0
2011-09-02 11:15:00,53.36,53.39,53.19,53.25,28700.0,50.6227,50.6512,50.4614,50.5183,28700.0
2011-09-02 11:20:00,53.23,53.37,53.23,53.32,34900.0,50.4994,50.6322,50.4994,50.5848,34900.0
2011-09-02 11:25:00,53.32,53.42,53.29,53.34,14200.0,50.5848,50.6796,50.5563,50.6037,14200.0
2011-09-02 11:30:00,53.3,53.37,53.23,53.34,35800.0,50.5658,50.6322,50.4994,50.6037,35800.0
2011-09-02 11:35:00,53.34,53.47,53.34,53.46,26300.0,50.6037,50.7271,50.6037,50.7176,26300.0
2011-09-02 11:40:00,53.45,53.5,53.41,53.41,33100.0,50.7081,50.7555,50.6701,50.6701,33100.0
2011-09-02 11:45:00,53.41,53.43,53.22,53.23,29200.0,50.6701,50.6891,50.4899,50.4994,29200.0
2011-09-02 11:50:00,53.23,53.33,53.2,53.22,13300.0,50.4994,50.5942,50.4709,50.4899,13300.0
2011-09-02 11:55:00,53.22,53.25,53.14,53.17,9900.0,50.4899,50.5183,50.414,50.4425,9900.0
2011-09-02 12:00:00,53.18,53.3,53.18,53.26,10000.0,50.4519,50.5658,50.4519,50.5278,10000.0
2011-09-02 12:05:00,53.27,53.36,53.21,53.22,8700.0,50.5373,50.6227,50.4804,50.4899,8700.0
2011-09-02 12:10:00,53.22,53.27,53.17,53.24,7000.0,50.4899,50.5373,50.4425,50.5089,7000.0
2011-09-02 12:15:00,53.24,53.24,53.13,53.14,9100.0,50.5089,50.5089,50.4045,50.414,9100.0
2011-09-02 12:20:00,53.15,53.2,53.11,53.12,14300.0,50.4235,50.4709,50.3855,50.395,14300.0
2011-09-02 12:25:00,53.09,53.09,53.02,53.05,8600.0,50.3666,50.3666,50.3001,50.3286,8600.0
2011-09-02 12:30:00,53.06,53.09,53.01,53.08,8700.0,50.3381,50.3666,50.2907,50.3571,8700.0
2011-09-02 12:35:00,53.08,53.08,53.0,53.04,14500.0,50.3571,50.3571,50.2812,50.3191,14500.0
2011-09-02 12:40:00,53.04,53.05,52.98,53.01,17100.0,50.3191,50.3286,50.2622,50.2907,17100.0
2011-09-02 12:45:00,53.01,53.04,52.96,53.02,19200.0,50.2907,50.3191,50.2432,50.3001,19200.0
2011-09-02 12:50:00,53.02,53.05,53.0,53.0,10800.0,50.3001,50.3286,50.2812,50.2812,10800.0
2011-09-02 12:55:00,53.02,53.07,53.0,53.0,9500.0,50.3001,50.3476,50.2812,50.2812,9500.0
2011-09-02 13:00:00,53.0,53.06,52.94,52.95,12300.0,50.2812,50.3381,50.2242,50.2337,12300.0
2011-09-02 13:05:00,52.95,52.97,52.92,52.92,14000.0,50.2337,50.2527,50.2053,50.2053,14000.0
2011-09-02 13:10:00,52.92,52.94,52.92,52.92,17700.0,50.2053,50.2242,50.2053,50.2053,17700.0
2011-09-02 13:15:00,52.92,52.95,52.91,52.91,39800.0,50.2053,50.2337,50.1958,50.1958,39800.0
2011-09-02 13:20:00,52.89,52.92,52.85,52.86,8300.0,50.1768,50.2053,50.1389,50.1484,8300.0
2011-09-02 13:25:00,52.87,52.89,52.83,52.84,3600.0,50.1578,50.1768,50.1199,50.1294,3600.0
2011-09-02 13:30:00,52.86,52.97,52.84,52.89,16900.0,50.1484,50.2527,50.1294,50.1768,16900.0
2011-09-02 13:35:00,52.88,52.88,52.76,52.76,11200.0,50.1673,50.1673,50.0535,50.0535,11200.0
2011-09-02 13:40:00,52.77,52.79,52.68,52.69,8500.0,50.063,50.0819,49.9776,49.9871,8500.0
2011-09-02 13:45:00,52.69,52.74,52.67,52.74,18500.0,49.9871,50.0345,49.9681,50.0345,18500.0
2011-09-02 13:50:00,52.74,52.77,52.66,52.66,19400.0,50.0345,50.063,49.9586,49.9586,19400.0
2011-09-02 13:55:00,52.66,52.7,52.66,52.7,8600.0,49.9586,49.9966,49.9586,49.9966,8600.0
2011-09-02 14:00:00,52.69,52.75,52.67,52.67,15700.0,49.9871,50.044,49.9681,49.9681,15700.0
2011-09-02 14:05:00,52.67,52.7,52.64,52.64,15900.0,49.9681,49.9966,49.9396,49.9396,15900.0
2011-09-02 14:10:00,52.66,52.7,52.47,52.5,55900.0,49.9586,49.9966,49.7784,49.8068,55900.0
2011-09-02 14:15:00,52.49,52.5,52.43,52.47,15800.0,49.7973,49.8068,49.7404,49.7784,15800.0
2011-09-02 14:20:00,52.48,52.57,52.45,52.57,18100.0,49.7878,49.8732,49.7594,49.8732,18100.0
2011-09-02 14:25:00,52.57,52.61,52.52,52.57,13800.0,49.8732,49.9112,49.8258,49.8732,13800.0
2011-09-02 14:30:00,52.54,52.54,52.32,52.36,35900.0,49.8448,49.8448,49.6361,49.674,35900.0
2011-09-02 14:35:00,52.35,52.47,52.34,52.44,20000.0,49.6645,49.7784,49.655,49.7499,20000.0
2011-09-02 14:40:00,52.44,52.5,52.41,52.43,27000.0,49.7499,49.8068,49.7214,49.7404,27000.0
2011-09-02 14:45:00,52.43,52.44,52.29,52.29,35900.0,49.7404,49.7499,49.6076,49.6076,35900.0
2011-09-02 14:50:00,52.28,52.41,52.27,52.39,35700.0,49.5981,49.7214,49.5886,49.7025,35700.0
2011-09-02 14:55:00,52.38,52.4,52.3,52.35,27800.0,49.693,49.712,49.6171,49.6645,27800.0
2011-09-02 15:00:00,52.35,52.41,52.22,52.25,26800.0,49.6645,49.7214,49.5412,49.5696,26800.0
2011-09-02 15:05:00,52.24,52.31,52.23,52.26,40300.0,49.5602,49.6266,49.5507,49.5791,40300.0
2011-09-02 15:10:00,52.28,52.32,52.22,52.31,30000.0,49.5981,49.6361,49.5412,49.6266,30000.0
2011-09-02 15:15:00,52.3,52.31,52.23,52.27,22200.0,49.6171,49.6266,49.5507,49.5886,22200.0
2011-09-02 15:20:00,52.27,52.43,52.27,52.43,22100.0,49.5886,49.7404,49.5886,49.7404,22100.0
2011-09-02 15:25:00,52.43,52.47,52.38,52.42,31600.0,49.7404,49.7784,49.693,49.7309,31600.0
2011-09-02 15:30:00,52.41,52.43,52.33,52.41,67200.0,49.7214,49.7404,49.6455,49.7214,67200.0
2011-09-02 15:35:00,52.41,52.46,52.33,52.45,87900.0,49.7214,49.7689,49.6455,49.7594,87900.0
2011-09-02 15:40:00,52.46,52.59,52.44,52.49,50900.0,49.7689,49.8922,49.7499,49.7973,50900.0
2011-09-02 15:45:00,52.5,52.55,52.39,52.41,60300.0,49.8068,49.8543,49.7025,49.7214,60300.0
2011-09-02 15:50:00,52.41,52.48,52.35,52.47,64600.0,49.7214,49.7878,49.6645,49.7784,64600.0
2011-09-02 15:55:00,52.47,52.54,52.3,52.3,177600.0,49.7784,49.8448,49.6171,49.6171,177600.0
2011-09-06 09:30:00,50.44,50.96,50.18,50.26,135500.0,47.8525,48.3458,47.6058,47.6817,135500.0
2011-09-06 09:35:00,50.29,50.32,50.1,50.22,55200.0,47.7102,47.7387,47.5299,47.6438,55200.0
2011-09-06 09:40:00,50.25,50.31,50.04,50.17,55200.0,47.6722,47.7292,47.473,47.5963,55200.0
2011-09-06 09:45:00,50.17,50.39,50.13,50.18,82300.0,47.5963,47.8051,47.5584,47.6058,82300.0
2011-09-06 09:50:00,50.17,50.49,50.13,50.43,71100.0,47.5963,47.8999,47.5584,47.843,71100.0
2011-09-06 09:55:00,50.44,50.67,50.43,50.61,70400.0,47.8525,48.0707,47.843,48.0138,70400.0
2011-09-06 10:00:00,50.6,50.99,50.6,50.95,97200.0,48.0043,48.3743,48.0043,48.3363,97200.0
2011-09-06 10:05:00,50.94,50.99,50.8,50.87,50800.0,48.3268,48.3743,48.194,48.2604,50800.0
2011-09-06 10:10:00,50.88,50.92,50.52,50.55,72000.0,48.2699,48.3079,47.9284,47.9569,72000.0
2011-09-06 10:15:00,50.55,50.63,50.48,50.6,64900.0,47.9569,48.0327,47.8904,48.0043,64900.0
2011-09-06 10:20:00,50.59,50.64,50.5,50.59,48400.0,47.9948,48.0422,47.9094,47.9948,48400.0
2011-09-06 10:25:00,50.6,50.7,50.52,50.52,35900.0,48.0043,48.0992,47.9284,47.9284,35900.0
2011-09-06 10:30:00,50.51,50.6,50.42,50.53,44700.0,47.9189,48.0043,47.8335,47.9379,44700.0
2011-09-06 10:35:00,50.55,50.63,50.47,50.57,38700.0,47.9569,48.0327,47.881,47.9758,38700.0
2011-09-06 10:40:00,50.59,50.69,50.45,50.61,51000.0,47.9948,48.0897,47.862,48.0138,51000.0
2011-09-06 10:45:00,50.61,50.61,50.48,50.58,28300.0,48.0138,48.0138,47.8904,47.9853,28300.0
2011-09-06 10:50:00,50.59,50.77,50.53,50.71,33800.0,47.9948,48.1656,47.9379,48.1086,33800.0
2011-09-06 10:55:00,50.72,50.76,50.63,50.74,27900.0,48.1181,48.1561,48.0327,48.1371,27900.0
2011-09-06 11:00:00,50.72,50.8,50.65,50.67,25900.0,48.1181,48.194,48.0517,48.0707,25900.0
2011-09-06 11:05:00,50.67,50.73,50.62,50.7,43200.0,48.0707,48.1276,48.0233,48.0992,43200.0
2011-09-06 11:10:00,50.71,50.83,50.62,50.77,32400.0,48.1086,48.2225,48.0233,48.1656,32400.0
2011-09-06 11:15:00,50.77,50.98,50.76,50.88,26500.0,48.1656,48.3648,48.1561,48.2699,26500.0
2011-09-06 11:20:00,50.86,50.94,50.83,50.91,17600.0,48.251,48.3268,48.2225,48.2984,17600.0
2011-09-06 11:25:00,50.89,50.96,50.84,50.89,40300.0,48.2794,48.3458,48.232,48.2794,40300.0
2011-09-06 11:30:00,50.9,51.11,50.9,51.1,30000.0,48.2889,48.4881,48.2889,48.4786,30000.0
2011-09-06 11:35:00,51.08,51.16,50.98,50.98,28800.0,48.4597,48.5356,48.3648,48.3648,28800.0
2011-09-06 11:40:00,50.98,51.1,50.94,51.1,22200.0,48.3648,48.4786,48.3268,48.4786,22200.0
2011-09-06 11:45:00,51.08,51.08,50.93,50.96,16100.0,48.4597,48.4597,48.3174,48.3458,16100.0
2011-09-06 11:50:00,50.97,51.12,50.97,51.05,15800.0,48.3553,48.4976,48.3553,48.4312,15800.0
2011-09-06 11:55:00,51.04,51.26,51.04,51.17,13900.0,48.4217,48.6304,48.4217,48.545,13900.0
2011-09-06 12:00:00,51.16,51.27,51.16,51.23,22400.0,48.5356,48.6399,48.5356,48.602,22400.0
2011-09-06 12:05:00,51.24,51.39,51.21,51.21,26600.0,48.6115,48.7538,48.583,48.583,26600.0
2011-09-06 12:10:00,51.23,51.33,51.21,51.33,15900.0,48.602,48.6968,48.583,48.6968,15900.0
2011-09-06 12:15:00,51.33,51.41,51.24,51.28,71100.0,48.6968,48.7727,48.6115,48.6494,71100.0
2011-09-06 12:20:00,51.29,51.47,51.29,51.41,18500.0,48.6589,48.8297,48.6589,48.7727,18500.0
2011-09-06 12:25:00,51.41,51.42,51.29,51.29,13400.0,48.7727,48.7822,48.6589,48.6589,13400.0
2011-09-06 12:30:00,51.3,51.32,51.22,51.26,18200.0,48.6684,48.6874,48.5925,48.6304,18200.0
2011-09-06 12:35:00,51.27,51.34,51.24,51.27,29300.0,48.6399,48.7063,48.6115,48.6399,29300.0
2011-09-06 12:40:00,51.28,51.29,51.22,51.26,14300.0,48.6494,48.6589,48.5925,48.6304,14300.0
2011-09-06 12:45:00,51.26,51.33,51.23,51.28,10200.0,48.6304,48.6968,48.602,48.6494,10200.0
2011-09-06 12:50:00,51.28,51.34,51.24,51.28,15000.0,48.6494,48.7063,48.6115,48.6494,15000.0
2011-09-06 12:55:00,51.27,51.29,51.22,51.28,27200.0,48.6399,48.6589,48.5925,48.6494,27200.0
2011-09-06 13:00:00,51.29,51.37,51.26,51.3,15200.0,48.6589,48.7348,48.6304,48.6684,15200.0
2011-09-06 13:05:00,51.3,51.49,51.3,51.4,26200.0,48.6684,48.8486,48.6684,48.7632,26200.0
2011-09-06 13:10:00,51.4,51.54,51.39,51.46,34500.0,48.7632,48.8961,48.7538,48.8202,34500.0
2011-09-06 13:15:00,51.45,51.52,51.39,51.52,24100.0,48.8107,48.8771,48.7538,48.8771,24100.0
2011-09-06 13:20:00,51.52,51.55,51.41,51.5,27300.0,48.8771,48.9056,48.7727,48.8581,27300.0
2011-09-06 13:25:00,51.49,51.52,51.41,51.41,17000.0,48.8486,48.8771,48.7727,48.7727,17000.0
2011-09-06 13:30:00,51.39,51.42,51.33,51.39,31900.0,48.7538,48.7822,48.6968,48.7538,31900.0
2011-09-06 13:35:00,51.39,51.5,51.32,51.5,44500.0,48.7538,48.8581,48.6874,48.8581,44500.0
2011-09-06 13:40:00,51.49,51.6,51.45,51.6,39600.0,48.8486,48.953,48.8107,48.953,39600.0
2011-09-06 13:45:00,51.6,51.71,51.55,51.71,23700.0,48.953,49.0573,48.9056,49.0573,23700.0
2011-09-06 13:50:00,51.7,51.78,51.67,51.77,32200.0,49.0479,49.1238,49.0194,49.1143,32200.0
2011-09-06 13:55:00,51.76,51.78,51.65,51.66,27100.0,49.1048,49.1238,49.0004,49.0099,27100.0
2011-09-06 14:00:00,51.66,51.76,51.64,51.76,37800.0,49.0099,49.1048,48.9909,49.1048,37800.0
2011-09-06 14:05:00,51.77,51.91,51.76,51.9,29000.0,49.1143,49.2471,49.1048,49.2376,29000.0
2011-09-06 14:10:00,51.91,52.0,51.89,51.94,34600.0,49.2471,49.3325,49.2281,49.2755,34600.0
2011-09-06 14:15:00,51.93,52.13,51.92,52.12,51200.0,49.2661,49.4558,49.2566,49.4463,51200.0
2011-09-06 14:20:00,52.11,52.16,52.05,52.13,23200.0,49.4368,49.4843,49.3799,49.4558,23200.0
2011-09-06 14:25:00,52.12,52.19,52.09,52.09,24100.0,49.4463,49.5127,49.4179,49.4179,24100.0
2011-09-06 14:30:00,52.09,52.09,52.0,52.02,29600.0,49.4179,49.4179,49.3325,49.3514,29600.0
2011-09-06 14:35:00,52.02,52.08,51.99,51.99,23800.0,49.3514,49.4084,49.323,49.323,23800.0
2011-09-06 14:40:00,51.99,52.01,51.89,51.99,29700.0,49.323,49.342,49.2281,49.323,29700.0
2011-09-06 14:45:00,51.99,52.01,51.82,51.82,21200.0,49.323,49.342,49.1617,49.1617,21200.0
2011-09-06 14:50:00,51.82,51.84,51.72,51.72,28200.0,49.1617,49.1807,49.0668,49.0668,28200.0
2011-09-06 14:55:00,51.72,51.77,51.66,51.69,32000.0,49.0668,49.1143,49.0099,49.0384,32000.0
2011-09-06 15:00:00,51.68,51.75,51.6,51.63,36900.0,49.0289,49.0953,48.953,48.9815,36900.0
2011-09-06 15:05:00,51.63,51.66,51.55,51.55,42300.0,48.9815,49.0099,48.9056,48.9056,42300.0
2011-09-06 15:10:00,51.56,51.66,51.55,51.58,42500.0,48.915,49.0099,48.9056,48.934,42500.0
2011-09-06 15:15:00,51.54,51.62,51.47,51.5,44800.0,48.8961,48.972,48.8297,48.8581,44800.0
2011-09-06 15:20:00,51.51,51.73,51.51,51.71,51600.0,48.8676,49.0763,48.8676,49.0573,51600.0
2011-09-06 15:25:00,51.7,51.77,51.61,51.62,46500.0,49.0479,49.1143,48.9625,48.972,46500.0
2011-09-06 15:30:00,51.62,51.64,51.53,51.54,69100.0,48.972,48.9909,48.8866,48.8961,69100.0
2011-09-06 15:35:00,51.55,51.79,51.53,51.76,65400.0,48.9056,49.1332,48.8866,49.1048,65400.0
2011-09-06 15:40:00,51.78,51.87,51.76,51.86,63600.0,49.1238,49.2091,49.1048,49.1997,63600.0
2011-09-06 15:45:00,51.86,51.98,51.78,51.92,80800.0,49.1997,49.3135,49.1238,49.2566,80800.0
2011-09-06 15:50:00,51.91,52.07,51.87,52.03,115900.0,49.2471,49.3989,49.2091,49.3609,115900.0
2011-09-06 15:55:00,52.04,52.1,51.98,52.02,150700.0,49.3704,49.4273,49.3135,49.3514,150700.0
2011-09-07 09:30:00,52.7,52.91,52.37,52.38,35700.0,49.9966,50.1958,49.6835,49.693,35700.0
2011-09-07 09:35:00,52.42,52.74,52.4,52.7,23400.0,49.7309,50.0345,49.712,49.9966,23400.0
2011-09-07 09:40:00,52.73,53.06,52.7,53.06,14800.0,50.025,50.3381,49.9966,50.3381,14800.0
2011-09-07 09:45:00,53.06,53.14,53.0,53.14,39300.0,50.3381,50.414,50.2812,50.414,39300.0
2011-09-07 09:50:00,53.14,53.21,53.04,53.11,25700.0,50.414,50.4804,50.3191,50.3855,25700.0
2011-09-07 09:55:00,53.11,53.24,53.06,53.2,18700.0,50.3855,50.5089,50.3381,50.4709,18700.0
2011-09-07 10:00:00,53.21,53.36,53.19,53.36,22100.0,50.4804,50.6227,50.4614,50.6227,22100.0
2011-09-07 10:05:00,53.38,53.39,53.26,53.34,20800.0,50.6417,50.6512,50.5278,50.6037,20800.0
2011-09-07 10:10:00,53.34,53.42,53.24,53.31,27500.0,50.6037,50.6796,50.5089,50.5753,27500.0
2011-09-07 10:15:00,53.31,53.37,53.19,53.33,39200.0,50.5753,50.6322,50.4614,50.5942,39200.0
2011-09-07 10:20:00,53.35,53.42,53.28,53.36,31500.0,50.6132,50.6796,50.5468,50.6227,31500.0
2011-09-07 10:25:00,53.36,53.37,53.2,53.25,30200.0,50.6227,50.6322,50.4709,50.5183,30200.0
2011-09-07 10:30:00,53.23,53.28,53.1,53.1,34600.0,50.4994,50.5468,50.376,50.376,34600.0
2011-09-07 10:35:00,53.1,53.18,53.04,53.09,71600.0,50.376,50.4519,50.3191,50.3666,71600.0
2011-09-07 10:40:00,53.1,53.35,53.1,53.32,34700.0,50.376,50.6132,50.376,50.5848,34700.0
2011-09-07 10:45:00,53.35,53.35,53.2,53.26,25500.0,50.6132,50.6132,50.4709,50.5278,25500.0
2011-09-07 10:50:00,53.24,53.44,53.19,53.43,42800.0,50.5089,50.6986,50.4614,50.6891,42800.0
2011-09-07 10:55:00,53.42,53.54,53.34,53.48,58900.0,50.6796,50.7935,50.6037,50.7365,58900.0
2011-09-07 11:00:00,53.47,53.49,53.39,53.48,53300.0,50.7271,50.746,50.6512,50.7365,53300.0
2011-09-07 11:05:00,53.48,53.68,53.48,53.62,36900.0,50.7365,50.9263,50.7365,50.8694,36900.0
2011-09-07 11:10:00,53.61,53.75,53.58,53.72,28700.0,50.8599,50.9927,50.8314,50.9642,28700.0
2011-09-07 11:15:00,53.73,53.73,53.62,53.62,22000.0,50.9737,50.9737,50.8694,50.8694,22000.0
2011-09-07 11:20:00,53.6,53.7,53.57,53.64,26900.0,50.8504,50.9453,50.8219,50.8883,26900.0
2011-09-07 11:25:00,53.65,53.7,53.64,53.67,22000.0,50.8978,50.9453,50.8883,50.9168,22000.0
2011-09-07 11:30:00,53.68,53.7,53.57,53.61,10700.0,50.9263,50.9453,50.8219,50.8599,10700.0
2011-09-07 11:35:00,53.61,53.62,53.55,53.6,7200.0,50.8599,50.8694,50.803,50.8504,7200.0
2011-09-07 11:40:00,53.58,53.59,53.53,53.59,4800.0,50.8314,50.8409,50.784,50.8409,4800.0
2011-09-07 11:45:00,53.6,53.62,53.6,53.61,4300.0,50.8504,50.8694,50.8504,50.8599,4300.0
2011-09-07 11:50:00,53.61,53.62,53.54,53.6,8700.0,50.8599,50.8694,50.7935,50.8504,8700.0
2011-09-07 11:55:00,53.6,53.63,53.57,53.57,4900.0,50.8504,50.8789,50.8219,50.8219,4900.0
2011-09-07 12:00:00,53.57,53.59,53.47,53.49,38000.0,50.8219,50.8409,50.7271,50.746,38000.0
2011-09-07 12:05:00,53.5,53.61,53.49,53.57,28200.0,50.7555,50.8599,50.746,50.8219,28200.0
2011-09-07 12:10:00,53.57,53.69,53.57,53.69,7100.0,50.8219,50.9358,50.8219,50.9358,7100.0
2011-09-07 12:15:00,53.68,53.69,53.65,53.69,4700.0,50.9263,50.9358,50.8978,50.9358,4700.0
2011-09-07 12:20:00,53.69,53.69,53.61,53.65,7700.0,50.9358,50.9358,50.8599,50.8978,7700.0
2011-09-07 12:25:00,53.64,53.68,53.61,53.68,13000.0,50.8883,50.9263,50.8599,50.9263,13000.0
2011-09-07 12:30:00,53.68,53.77,53.67,53.76,14400.0,50.9263,51.0117,50.9168,51.0022,14400.0
2011-09-07 12:35:00,53.77,53.77,53.74,53.76,29600.0,51.0117,51.0117,50.9832,51.0022,29600.0
2011-09-07 12:40:00,53.76,53.77,53.74,53.74,19700.0,51.0022,51.0117,50.9832,50.9832,19700.0
2011-09-07 12:45:00,53.74,53.77,53.7,53.71,15200.0,50.9832,51.0117,50.9453,50.9547,15200.0
2011-09-07 12:50:00,53.69,53.72,53.67,53.72,10700.0,50.9358,50.9642,50.9168,50.9642,10700.0
2011-09-07 12:55:00,53.71,53.77,53.71,53.76,23900.0,50.9547,51.0117,50.9547,51.0022,23900.0
2011-09-07 13:00:00,53.75,53.76,53.74,53.76,7900.0,50.9927,51.0022,50.9832,51.0022,7900.0
2011-09-07 13:05:00,53.76,53.84,53.76,53.8,21300.0,51.0022,51.0781,51.0022,51.0401,21300.0
2011-09-07 13:10:00,53.8,53.83,53.78,53.82,11900.0,51.0401,51.0686,51.0212,51.0591,11900.0
2011-09-07 13:15:00,53.83,53.86,53.8,53.83,14100.0,51.0686,51.0971,51.0401,51.0686,14100.0
2011-09-07 13:20:00,53.84,53.86,53.82,53.85,15000.0,51.0781,51.0971,51.0591,51.0876,15000.0
2011-09-07 13:25:00,53.85,53.9,53.85,53.9,27500.0,51.0876,51.135,51.0876,51.135,27500.0
2011-09-07 13:30:00,53.9,53.92,53.85,53.85,25800.0,51.135,51.154,51.0876,51.0876,25800.0
2011-09-07 13:35:00,53.85,53.89,53.81,53.89,17400.0,51.0876,51.1255,51.0496,51.1255,17400.0
2011-09-07 13:40:00,53.89,53.9,53.82,53.85,21300.0,51.1255,51.135,51.0591,51.0876,21300.0
2011-09-07 13:45:00,53.85,53.91,53.84,53.89,22300.0,51.0876,51.1445,51.0781,51.1255,22300.0
2011-09-07 13:50:00,53.89,53.93,53.88,53.92,15900.0,51.1255,51.1635,51.116,51.154,15900.0
2011-09-07 13:55:00,53.92,54.0,53.92,53.98,23100.0,51.154,51.2299,51.154,51.2109,23100.0
2011-09-07 14:00:00,53.97,54.04,53.94,54.04,28800.0,51.2014,51.2678,51.173,51.2678,28800.0
2011-09-07 14:05:00,54.05,54.13,54.02,54.04,30100.0,51.2773,51.3532,51.2488,51.2678,30100.0
2011-09-07 14:10:00,54.04,54.06,54.02,54.05,15100.0,51.2678,51.2868,51.2488,51.2773,15100.0
2011-09-07 14:15:00,54.06,54.11,53.97,54.01,24900.0,51.2868,51.3342,51.2014,51.2394,24900.0
2011-09-07 14:20:00,54.0,54.05,53.99,54.03,18800.0,51.2299,51.2773,51.2204,51.2583,18800.0
2011-09-07 14:25:00,54.05,54.18,54.04,54.18,36500.0,51.2773,51.4006,51.2678,51.4006,36500.0
2011-09-07 14:30:00,54.18,54.21,54.17,54.18,21000.0,51.4006,51.4291,51.3912,51.4006,21000.0
2011-09-07 14:35:00,54.19,54.2,54.14,54.15,20600.0,51.4101,51.4196,51.3627,51.3722,20600.0
2011-09-07 14:40:00,54.14,54.2,54.09,54.18,34400.0,51.3627,51.4196,51.3153,51.4006,34400.0
2011-09-07 14:45:00,54.18,54.18,54.1,54.1,10400.0,51.4006,51.4006,51.3247,51.3247,10400.0
2011-09-07 14:50:00,54.11,54.11,54.03,54.04,9000.0,51.3342,51.3342,51.2583,51.2678,9000.0
2011-09-07 14:55:00,54.04,54.1,54.04,54.09,22500.0,51.2678,51.3247,51.2678,51.3153,22500.0
2011-09-07 15:00:00,54.08,54.1,54.05,54.09,11600.0,51.3058,51.3247,51.2773,51.3153,11600.0
2011-09-07 15:05:00,54.09,54.11,54.03,54.09,18400.0,51.3153,51.3342,51.2583,51.3153,18400.0
2011-09-07 15:10:00,54.07,54.1,54.0,54.08,25600.0,51.2963,51.3247,51.2299,51.3058,25600.0
2011-09-07 15:15:00,54.09,54.1,54.0,54.01,18000.0,51.3153,51.3247,51.2299,51.2394,18000.0
2011-09-07 15:20:00,54.01,54.01,53.95,53.96,12900.0,51.2394,51.2394,51.1824,51.1919,12900.0
2011-09-07 15:25:00,53.95,54.0,53.92,54.0,15600.0,51.1824,51.2299,51.154,51.2299,15600.0
2011-09-07 15:30:00,54.0,54.04,53.92,53.93,23200.0,51.2299,51.2678,51.154,51.1635,23200.0
2011-09-07 15:35:00,53.92,53.95,53.86,53.9,54700.0,51.154,51.1824,51.0971,51.135,54700.0
2011-09-07 15:40:00,53.9,54.04,53.9,53.99,58900.0,51.135,51.2678,51.135,51.2204,58900.0
2011-09-07 15:45:00,53.99,54.12,53.99,54.03,66100.0,51.2204,51.3437,51.2204,51.2583,66100.0
2011-09-07 15:50:00,54.03,54.11,53.98,54.1,93300.0,51.2583,51.3342,51.2109,51.3247,93300.0
2011-09-07 15:55:00,54.11,54.22,54.1,54.2,177700.0,51.3342,51.4386,51.3247,51.4196,177700.0
2011-09-08 09:30:00,53.73,53.73,53.42,53.53,39400.0,50.9737,50.9737,50.6796,50.784,39400.0
2011-09-08 09:35:00,53.58,53.88,53.56,53.74,36600.0,50.8314,51.116,50.8124,50.9832,36600.0
2011-09-08 09:40:00,53.74,53.9,53.71,53.8,13000.0,50.9832,51.135,50.9547,51.0401,13000.0
2011-09-08 09:45:00,53.78,53.78,53.48,53.52,37500.0,51.0212,51.0212,50.7365,50.7745,37500.0
2011-09-08 09:50:00,53.54,53.54,53.27,53.36,38100.0,50.7935,50.7935,50.5373,50.6227,38100.0
2011-09-08 09:55:00,53.37,53.37,53.11,53.22,72600.0,50.6322,50.6322,50.3855,50.4899,72600.0
2011-09-08 10:00:00,53.2,53.21,52.97,53.19,57300.0,50.4709,50.4804,50.2527,50.4614,57300.0
2011-09-08 10:05:00,53.2,53.31,53.09,53.31,22000.0,50.4709,50.5753,50.3666,50.5753,22000.0
2011-09-08 10:10:00,53.3,53.39,53.26,53.3,24300.0,50.5658,50.6512,50.5278,50.5658,24300.0
2011-09-08 10:15:00,53.27,53.34,53.15,53.34,31000.0,50.5373,50.6037,50.4235,50.6037,31000.0
2011-09-08 10:20:00,53.34,53.47,53.34,53.43,35700.0,50.6037,50.7271,50.6037,50.6891,35700.0
2011-09-08 10:25:00,53.45,53.62,53.45,53.47,17300.0,50.7081,50.8694,50.7081,50.7271,17300.0
2011-09-08 10:30:00,53.47,53.83,53.47,53.81,45900.0,50.7271,51.0686,50.7271,51.0496,45900.0
2011-09-08 10:35:00,53.8,53.85,53.64,53.68,22400.0,51.0401,51.0876,50.8883,50.9263,22400.0
2011-09-08 10:40:00,53.69,53.77,53.68,53.75,8000.0,50.9358,51.0117,50.9263,50.9927,8000.0
2011-09-08 10:45:00,53.76,53.79,53.62,53.64,25500.0,51.0022,51.0306,50.8694,50.8883,25500.0
2011-09-08 10:50:00,53.64,53.77,53.62,53.74,17300.0,50.8883,51.0117,50.8694,50.9832,17300.0
2011-09-08 10:55:00,53.74,53.95,53.73,53.9,17900.0,50.9832,51.1824,50.9737,51.135,17900.0
2011-09-08 11:00:00,53.92,53.99,53.89,53.97,18900.0,51.154,51.2204,51.1255,51.2014,18900.0
2011-09-08 11:05:00,53.98,54.02,53.91,53.94,26000.0,51.2109,51.2488,51.1445,51.173,26000.0
2011-09-08 11:10:00,53.94,53.96,53.75,53.82,19800.0,51.173,51.1919,50.9927,51.0591,19800.0
2011-09-08 11:15:00,53.82,53.83,53.7,53.77,36800.0,51.0591,51.0686,50.9453,51.0117,36800.0
2011-09-08 11:20:00,53.77,53.81,53.68,53.72,18200.0,51.0117,51.0496,50.9263,50.9642,18200.0
2011-09-08 11:25:00,53.72,53.81,53.68,53.73,16500.0,50.9642,51.0496,50.9263,50.9737,16500.0
2011-09-08 11:30:00,53.72,53.84,53.69,53.8,33700.0,50.9642,51.0781,50.9358,51.0401,33700.0
2011-09-08 11:35:00,53.8,53.94,53.8,53.93,18300.0,51.0401,51.173,51.0401,51.1635,18300.0
2011-09-08 11:40:00,53.92,53.92,53.85,53.85,13100.0,51.154,51.154,51.0876,51.0876,13100.0
2011-09-08 11:45:00,53.87,53.87,53.72,53.75,19700.0,51.1065,51.1065,50.9642,50.9927,19700.0
2011-09-08 11:50:00,53.75,53.88,53.68,53.7,41700.0,50.9927,51.116,50.9263,50.9453,41700.0
2011-09-08 11:55:00,53.69,53.71,53.57,53.61,25400.0,50.9358,50.9547,50.8219,50.8599,25400.0
2011-09-08 12:00:00,53.6,53.61,53.51,53.55,24100.0,50.8504,50.8599,50.765,50.803,24100.0
2011-09-08 12:05:00,53.56,53.6,53.44,53.47,21900.0,50.8124,50.8504,50.6986,50.7271,21900.0
2011-09-08 12:10:00,53.48,53.61,53.47,53.52,17600.0,50.7365,50.8599,50.7271,50.7745,17600.0
2011-09-08 12:15:00,53.52,53.53,53.44,53.47,61400.0,50.7745,50.784,50.6986,50.7271,61400.0
2011-09-08 12:20:00,53.48,53.51,53.42,53.43,40800.0,50.7365,50.765,50.6796,50.6891,40800.0
2011-09-08 12:25:00,53.42,53.49,53.33,53.34,24600.0,50.6796,50.746,50.5942,50.6037,24600.0
2011-09-08 12:30:00,53.34,53.34,53.22,53.25,23100.0,50.6037,50.6037,50.4899,50.5183,23100.0
2011-09-08 12:35:00,53.26,53.44,53.26,53.38,18500.0,50.5278,50.6986,50.5278,50.6417,18500.0
2011-09-08 12:40:00,53.39,53.56,53.37,53.49,33600.0,50.6512,50.8124,50.6322,50.746,33600.0
2011-09-08 12:45:00,53.5,53.5,53.37,53.41,25500.0,50.7555,50.7555,50.6322,50.6701,25500.0
2011-09-08 12:50:00,53.4,53.51,53.4,53.51,26500.0,50.6607,50.765,50.6607,50.765,26500.0
2011-09-08 12:55:00,53.49,53.59,53.43,53.59,11900.0,50.746,50.8409,50.6891,50.8409,11900.0
2011-09-08 13:00:00,53.57,53.59,53.48,53.57,12200.0,50.8219,50.8409,50.7365,50.8219,12200.0
2011-09-08 13:05:00,53.55,53.63,53.52,53.59,8500.0,50.803,50.8789,50.7745,50.8409,8500.0
2011-09-08 13:10:00,53.59,53.59,53.39,53.4,7500.0,50.8409,50.8409,50.6512,50.6607,7500.0
2011-09-08 13:15:00,53.38,53.48,53.38,53.48,6700.0,50.6417,50.7365,50.6417,50.7365,6700.0
2011-09-08 13:20:00,53.49,53.49,53.4,53.45,16500.0,50.746,50.746,50.6607,50.7081,16500.0
2011-09-08 13:25:00,53.43,53.51,53.4,53.43,9900.0,50.6891,50.765,50.6607,50.6891,9900.0
2011-09-08 13:30:00,53.43,53.58,53.16,53.23,42000.0,50.6891,50.8314,50.433,50.4994,42000.0
2011-09-08 13:35:00,53.24,53.37,53.17,53.27,21400.0,50.5089,50.6322,50.4425,50.5373,21400.0
2011-09-08 13:40:00,53.26,53.26,52.9,52.92,32500.0,50.5278,50.5278,50.1863,50.2053,32500.0
2011-09-08 13:45:00,52.94,53.01,52.87,52.92,15900.0,50.2242,50.2907,50.1578,50.2053,15900.0
2011-09-08 13:50:00,52.94,53.0,52.79,52.95,40100.0,50.2242,50.2812,50.0819,50.2337,40100.0
2011-09-08 13:55:00,52.95,53.03,52.88,52.95,26700.0,50.2337,50.3096,50.1673,50.2337,26700.0
2011-09-08 14:00:00,52.96,53.05,52.8,53.04,44300.0,50.2432,50.3286,50.0914,50.3191,44300.0
2011-09-08 14:05:00,53.03,53.08,52.91,53.06,36200.0,50.3096,50.3571,50.1958,50.3381,36200.0
2011-09-08 14:10:00,53.04,53.09,52.95,53.02,30200.0,50.3191,50.3666,50.2337,50.3001,30200.0
2011-09-08 14:15:00,53.02,53.09,52.96,53.01,50500.0,50.3001,50.3666,50.2432,50.2907,50500.0
2011-09-08 14:20:00,52.99,53.0,52.77,52.77,45600.0,50.2717,50.2812,50.063,50.063,45600.0
2011-09-08 14:25:00,52.78,52.8,52.62,52.74,68300.0,50.0725,50.0914,49.9207,50.0345,68300.0
2011-09-08 14:30:00,52.73,52.88,52.64,52.86,48600.0,50.025,50.1673,49.9396,50.1484,48600.0
2011-09-08 14:35:00,52.84,52.89,52.76,52.77,26600.0,50.1294,50.1768,50.0535,50.063,26600.0
2011-09-08 14:40:00,52.77,52.89,52.76,52.78,26800.0,50.063,50.1768,50.0535,50.0725,26800.0
2011-09-08 14:45:00,52.77,52.77,52.68,52.72,37200.0,50.063,50.063,49.9776,50.0155,37200.0
2011-09-08 14:50:00,52.72,52.85,52.65,52.67,67100.0,50.0155,50.1389,49.9491,49.9681,67100.0
2011-09-08 14:55:00,52.68,52.77,52.62,52.77,90200.0,49.9776,50.063,49.9207,50.063,90200.0
2011-09-08 15:00:00,52.74,52.76,52.64,52.66,64000.0,50.0345,50.0535,49.9396,49.9586,64000.0
2011-09-08 15:05:00,52.66,52.75,52.62,52.69,97100.0,49.9586,50.044,49.9207,49.9871,97100.0
2011-09-08 15:10:00,52.72,52.72,52.62,52.64,47000.0,50.0155,50.0155,49.9207,49.9396,47000.0
2011-09-08 15:15:00,52.63,52.65,52.56,52.56,77300.0,49.9302,49.9491,49.8637,49.8637,77300.0
2011-09-08 15:20:00,52.57,52.71,52.55,52.71,66500.0,49.8732,50.006,49.8543,50.006,66500.0
2011-09-08 15:25:00,52.71,52.85,52.68,52.85,47300.0,50.006,50.1389,49.9776,50.1389,47300.0
2011-09-08 15:30:00,52.86,52.95,52.78,52.92,62000.0,50.1484,50.2337,50.0725,50.2053,62000.0
2011-09-08 15:35:00,52.93,52.99,52.85,52.87,72700.0,50.2148,50.2717,50.1389,50.1578,72700.0
2011-09-08 15:40:00,52.89,53.02,52.88,52.96,77400.0,50.1768,50.3001,50.1673,50.2432,77400.0
2011-09-08 15:45:00,52.97,52.99,52.77,52.83,60500.0,50.2527,50.2717,50.063,50.1199,60500.0
2011-09-08 15:50:00,52.83,52.83,52.65,52.68,90500.0,50.1199,50.1199,49.9491,49.9776,90500.0
2011-09-08 15:55:00,52.68,52.78,52.67,52.7,88700.0,49.9776,50.0725,49.9681,49.9966,88700.0
2011-09-09 09:30:00,51.93,52.02,51.54,51.66,48000.0,49.2661,49.3514,48.8961,49.0099,48000.0
2011-09-09 09:35:00,51.62,51.62,51.35,51.59,48100.0,48.972,48.972,48.7158,48.9435,48100.0
2011-09-09 09:40:00,51.62,51.64,51.2,51.28,72100.0,48.972,48.9909,48.5735,48.6494,72100.0
2011-09-09 09:45:00,51.28,51.28,51.05,51.21,235800.0,48.6494,48.6494,48.4312,48.583,235800.0
2011-09-09 09:50:00,51.21,51.22,50.97,51.11,134300.0,48.583,48.5925,48.3553,48.4881,134300.0
2011-09-09 09:55:00,51.11,51.19,50.85,51.15,190100.0,48.4881,48.564,48.2415,48.5261,190100.0
2011-09-09 10:00:00,51.12,51.71,51.12,51.7,191900.0,48.4976,49.0573,48.4976,49.0479,191900.0
2011-09-09 10:05:00,51.72,51.74,51.57,51.69,88900.0,49.0668,49.0858,48.9245,49.0384,88900.0
2011-09-09 10:10:00,51.69,51.71,51.47,51.55,70700.0,49.0384,49.0573,48.8297,48.9056,70700.0
2011-09-09 10:15:00,51.56,51.58,51.44,51.52,85700.0,48.915,48.934,48.8012,48.8771,85700.0
2011-09-09 10:20:00,51.52,51.58,51.44,51.58,60500.0,48.8771,48.934,48.8012,48.934,60500.0
2011-09-09 10:25:00,51.58,51.73,51.53,51.73,133600.0,48.934,49.0763,48.8866,49.0763,133600.0
2011-09-09 10:30:00,51.72,51.72,51.54,51.56,66300.0,49.0668,49.0668,48.8961,48.915,66300.0
2011-09-09 10:35:00,51.56,51.68,51.53,51.63,59500.0,48.915,49.0289,48.8866,48.9815,59500.0
2011-09-09 10:40:00,51.63,51.66,51.56,51.59,31300.0,48.9815,49.0099,48.915,48.9435,31300.0
2011-09-09 10:45:00,51.59,51.62,51.51,51.62,56100.0,48.9435,48.972,48.8676,48.972,56100.0
2011-09-09 10:50:00,51.61,51.68,51.53,51.56,88000.0,48.9625,49.0289,48.8866,48.915,88000.0
2011-09-09 10:55:00,51.55,51.59,51.49,51.5,78200.0,48.9056,48.9435,48.8486,48.8581,78200.0
2011-09-09 11:00:00,51.51,51.62,51.49,51.53,46300.0,48.8676,48.972,48.8486,48.8866,46300.0
2011-09-09 11:05:00,51.53,51.62,51.49,51.57,47900.0,48.8866,48.972,48.8486,48.9245,47900.0
2011-09-09 11:10:00,51.58,51.75,51.24,51.25,166500.0,48.934,49.0953,48.6115,48.6209,166500.0
2011-09-09 11:15:00,51.28,51.35,51.2,51.27,48000.0,48.6494,48.7158,48.5735,48.6399,48000.0
2011-09-09 11:20:00,51.21,51.27,50.87,51.04,76300.0,48.583,48.6399,48.2604,48.4217,76300.0
2011-09-09 11:25:00,51.04,51.14,50.9,50.97,39700.0,48.4217,48.5166,48.2889,48.3553,39700.0
2011-09-09 11:30:00,50.94,51.08,50.89,51.04,38200.0,48.3268,48.4597,48.2794,48.4217,38200.0
2011-09-09 11:35:00,51.04,51.14,50.91,50.95,50900.0,48.4217,48.5166,48.2984,48.3363,50900.0
2011-09-09 11:40:00,50.99,51.0,50.67,50.77,52800.0,48.3743,48.3838,48.0707,48.1656,52800.0
2011-09-09 11:45:00,50.8,50.81,50.58,50.59,45700.0,48.194,48.2035,47.9853,47.9948,45700.0
2011-09-09 11:50:00,50.62,50.63,50.5,50.58,50500.0,48.0233,48.0327,47.9094,47.9853,50500.0
2011-09-09 11:55:00,50.59,50.63,50.51,50.55,65000.0,47.9948,48.0327,47.9189,47.9569,65000.0
2011-09-09 12:00:00,50.56,50.73,50.45,50.64,53600.0,47.9663,48.1276,47.862,48.0422,53600.0
2011-09-09 12:05:00,50.65,50.7,50.44,50.53,47100.0,48.0517,48.0992,47.8525,47.9379,47100.0
2011-09-09 12:10:00,50.53,50.59,50.46,50.57,87300.0,47.9379,47.9948,47.8715,47.9758,87300.0
2011-09-09 12:15:00,50.56,50.77,50.55,50.69,57000.0,47.9663,48.1656,47.9569,48.0897,57000.0
2011-09-09 12:20:00,50.7,50.76,50.66,50.72,17600.0,48.0992,48.1561,48.0612,48.1181,17600.0
2011-09-09 12:25:00,50.74,50.76,50.62,50.68,23400.0,48.1371,48.1561,48.0233,48.0802,23400.0
2011-09-09 12:30:00,50.68,50.72,50.49,50.52,37300.0,48.0802,48.1181,47.8999,47.9284,37300.0
2011-09-09 12:35:00,50.52,50.56,50.4,50.55,34000.0,47.9284,47.9663,47.8145,47.9569,34000.0
2011-09-09 12:40:00,50.55,50.57,50.44,50.52,40500.0,47.9569,47.9758,47.8525,47.9284,40500.0
2011-09-09 12:45:00,50.53,50.61,50.53,50.53,31000.0,47.9379,48.0138,47.9379,47.9379,31000.0
2011-09-09 12:50:00,50.54,50.64,50.51,50.63,25300.0,47.9474,48.0422,47.9189,48.0327,25300.0
2011-09-09 12:55:00,50.63,50.91,50.63,50.89,52900.0,48.0327,48.2984,48.0327,48.2794,52900.0
2011-09-09 13:00:00,50.89,50.89,50.74,50.78,38100.0,48.2794,48.2794,48.1371,48.1751,38100.0
2011-09-09 13:05:00,50.77,51.01,50.76,51.0,32400.0,48.1656,48.3933,48.1561,48.3838,32400.0
2011-09-09 13:10:00,51.0,51.2,50.99,51.2,52700.0,48.3838,48.5735,48.3743,48.5735,52700.0
2011-09-09 13:15:00,51.19,51.27,51.12,51.17,38000.0,48.564,48.6399,48.4976,48.545,38000.0
2011-09-09 13:20:00,51.16,51.16,51.02,51.06,86800.0,48.5356,48.5356,48.4027,48.4407,86800.0
2011-09-09 13:25:00,51.05,51.17,51.05,51.17,22700.0,48.4312,48.545,48.4312,48.545,22700.0
2011-09-09 13:30:00,51.19,51.19,51.0,51.08,43100.0,48.564,48.564,48.3838,48.4597,43100.0
2011-09-09 13:35:00,51.09,51.13,51.03,51.08,38500.0,48.4692,48.5071,48.4122,48.4597,38500.0
2011-09-09 13:40:00,51.09,51.13,51.06,51.07,25300.0,48.4692,48.5071,48.4407,48.4502,25300.0
2011-09-09 13:45:00,51.05,51.08,50.82,50.82,17200.0,48.4312,48.4597,48.213,48.213,17200.0
2011-09-09 13:50:00,50.8,50.84,50.73,50.79,26800.0,48.194,48.232,48.1276,48.1845,26800.0
2011-09-09 13:55:00,50.81,50.84,50.74,50.78,22300.0,48.2035,48.232,48.1371,48.1751,22300.0
2011-09-09 14:00:00,50.78,50.89,50.76,50.85,31700.0,48.1751,48.2794,48.1561,48.2415,31700.0
2011-09-09 14:05:00,50.85,50.96,50.79,50.96,29600.0,48.2415,48.3458,48.1845,48.3458,29600.0
2011-09-09 14:10:00,50.96,50.96,50.66,50.75,33800.0,48.3458,48.3458,48.0612,48.1466,33800.0
2011-09-09 14:15:00,50.75,50.83,50.67,50.74,22400.0,48.1466,48.2225,48.0707,48.1371,22400.0
2011-09-09 14:20:00,50.73,50.88,50.73,50.81,31700.0,48.1276,48.2699,48.1276,48.2035,31700.0
2011-09-09 14:25:00,50.83,50.83,50.66,50.69,24700.0,48.2225,48.2225,48.0612,48.0897,24700.0
2011-09-09 14:30:00,50.68,50.7,50.57,50.61,52700.0,48.0802,48.0992,47.9758,48.0138,52700.0
2011-09-09 14:35:00,50.61,50.7,50.57,50.67,47300.0,48.0138,48.0992,47.9758,48.0707,47300.0
2011-09-09 14:40:00,50.68,50.82,50.67,50.72,67200.0,48.0802,48.213,48.0707,48.1181,67200.0
2011-09-09 14:45:00,50.73,50.75,50.56,50.57,31200.0,48.1276,48.1466,47.9663,47.9758,31200.0
2011-09-09 14:50:00,50.56,50.57,50.46,50.54,40700.0,47.9663,47.9758,47.8715,47.9474,40700.0
2011-09-09 14:55:00,50.53,50.57,50.44,50.47,68700.0,47.9379,47.9758,47.8525,47.881,68700.0
2011-09-09 15:00:00,50.44,50.5,50.35,50.49,60900.0,47.8525,47.9094,47.7671,47.8999,60900.0
2011-09-09 15:05:00,50.49,50.53,50.46,50.5,57500.0,47.8999,47.9379,47.8715,47.9094,57500.0
2011-09-09 15:10:00,50.51,50.52,50.37,50.46,87600.0,47.9189,47.9284,47.7861,47.8715,87600.0
2011-09-09 15:15:00,50.46,50.48,50.34,50.46,78200.0,47.8715,47.8904,47.7576,47.8715,78200.0
2011-09-09 15:20:00,50.45,50.47,50.29,50.31,51500.0,47.862,47.881,47.7102,47.7292,51500.0
2011-09-09 15:25:00,50.32,50.41,50.26,50.27,41300.0,47.7387,47.824,47.6817,47.6912,41300.0
2011-09-09 15:30:00,50.28,50.43,50.24,50.43,74200.0,47.7007,47.843,47.6628,47.843,74200.0
2011-09-09 15:35:00,50.42,50.59,50.37,50.59,71800.0,47.8335,47.9948,47.7861,47.9948,71800.0
2011-09-09 15:40:00,50.6,50.62,50.48,50.54,108300.0,48.0043,48.0233,47.8904,47.9474,108300.0
2011-09-09 15:45:00,50.55,50.73,50.52,50.62,122100.0,47.9569,48.1276,47.9284,48.0233,122100.0
2011-09-09 15:50:00,50.62,50.66,50.53,50.6,126300.0,48.0233,48.0612,47.9379,48.0043,126300.0
2011-09-09 15:55:00,50.62,50.66,50.47,50.48,228100.0,48.0233,48.0612,47.881,47.8904,228100.0
2011-09-12 09:30:00,49.76,49.99,49.59,49.99,82700.0,47.2074,47.4256,47.0461,47.4256,82700.0
2011-09-12 09:35:00,49.95,50.06,49.71,50.02,30900.0,47.3876,47.492,47.1599,47.454,30900.0
2011-09-12 09:40:00,50.06,50.18,50.0,50.12,25000.0,47.492,47.6058,47.4351,47.5489,25000.0
2011-09-12 09:45:00,50.1,50.38,50.1,50.18,52000.0,47.5299,47.7956,47.5299,47.6058,52000.0
2011-09-12 09:50:00,50.17,50.49,50.06,50.36,39300.0,47.5963,47.8999,47.492,47.7766,39300.0
2011-09-12 09:55:00,50.33,50.76,50.33,50.65,28900.0,47.7481,48.1561,47.7481,48.0517,28900.0
2011-09-12 10:00:00,50.68,50.76,50.56,50.57,31700.0,48.0802,48.1561,47.9663,47.9758,31700.0
2011-09-12 10:05:00,50.56,50.74,50.52,50.67,41300.0,47.9663,48.1371,47.9284,48.0707,41300.0
2011-09-12 10:10:00,50.68,50.7,50.37,50.37,25500.0,48.0802,48.0992,47.7861,47.7861,25500.0
2011-09-12 10:15:00,50.39,50.42,50.21,50.27,29500.0,47.8051,47.8335,47.6343,47.6912,29500.0
2011-09-12 10:20:00,50.27,50.39,50.12,50.18,20500.0,47.6912,47.8051,47.5489,47.6058,20500.0
2011-09-12 10:25:00,50.19,50.25,50.02,50.02,16600.0,47.6153,47.6722,47.454,47.454,16600.0
2011-09-12 10:30:00,50.02,50.13,50.01,50.01,33700.0,47.454,47.5584,47.4446,47.4446,33700.0
2011-09-12 10:35:00,50.01,50.28,49.96,50.28,26100.0,47.4446,47.7007,47.3971,47.7007,26100.0
2011-09-12 10:40:00,50.28,50.28,50.02,50.06,23300.0,47.7007,47.7007,47.454,47.492,23300.0
2011-09-12 10:45:00,50.07,50.16,49.93,49.98,27900.0,47.5015,47.5869,47.3687,47.4161,27900.0
2011-09-12 10:50:00,49.97,50.11,49.95,50.1,16200.0,47.4066,47.5394,47.3876,47.5299,16200.0
2011-09-12 10:55:00,50.14,50.14,49.82,49.9,33900.0,47.5679,47.5679,47.2643,47.3402,33900.0
2011-09-12 11:00:00,49.87,49.97,49.87,49.93,23900.0,47.3117,47.4066,47.3117,47.3687,23900.0
2011-09-12 11:05:00,49.94,50.04,49.93,50.0,17000.0,47.3781,47.473,47.3687,47.4351,17000.0
2011-09-12 11:10:00,49.97,50.03,49.9,50.0,22400.0,47.4066,47.4635,47.3402,47.4351,22400.0
2011-09-12 11:15:00,50.02,50.13,50.01,50.1,19200.0,47.454,47.5584,47.4446,47.5299,19200.0
2011-09-12 11:20:00,50.11,50.21,50.05,50.15,31200.0,47.5394,47.6343,47.4825,47.5774,31200.0
2011-09-12 11:25:00,50.16,50.29,50.15,50.22,25700.0,47.5869,47.7102,47.5774,47.6438,25700.0
2011-09-12 11:30:00,50.19,50.31,50.19,50.26,30100.0,47.6153,47.7292,47.6153,47.6817,30100.0
2011-09-12 11:35:00,50.25,50.36,50.24,50.3,26200.0,47.6722,47.7766,47.6628,47.7197,26200.0
2011-09-12 11:40:00,50.31,50.38,50.22,50.26,32600.0,47.7292,47.7956,47.6438,47.6817,32600.0
2011-09-12 11:45:00,50.27,50.32,50.19,50.22,26500.0,47.6912,47.7387,47.6153,47.6438,26500.0
2011-09-12 11:50:00,50.22,50.25,50.09,50.1,28600.0,47.6438,47.6722,47.5205,47.5299,28600.0
2011-09-12 11:55:00,50.1,50.13,49.95,50.01,33900.0,47.5299,47.5584,47.3876,47.4446,33900.0
2011-09-12 12:00:00,49.99,50.15,49.98,50.01,40100.0,47.4256,47.5774,47.4161,47.4446,40100.0
2011-09-12 12:05:00,50.02,50.08,49.98,50.0,16500.0,47.454,47.511,47.4161,47.4351,16500.0
2011-09-12 12:10:00,49.99,50.05,49.93,49.99,16600.0,47.4256,47.4825,47.3687,47.4256,16600.0
2011-09-12 12:15:00,50.0,50.06,49.95,49.95,17300.0,47.4351,47.492,47.3876,47.3876,17300.0
2011-09-12 12:20:00,49.97,50.0,49.95,50.0,13900.0,47.4066,47.4351,47.3876,47.4351,13900.0
2011-09-12 12:25:00,50.01,50.14,50.0,50.14,16400.0,47.4446,47.5679,47.4351,47.5679,16400.0
2011-09-12 12:30:00,50.13,50.13,49.9,49.98,32900.0,47.5584,47.5584,47.3402,47.4161,32900.0
2011-09-12 12:35:00,49.99,50.0,49.92,49.92,19000.0,47.4256,47.4351,47.3592,47.3592,19000.0
2011-09-12 12:40:00,49.91,49.97,49.88,49.95,27400.0,47.3497,47.4066,47.3212,47.3876,27400.0
2011-09-12 12:45:00,49.95,50.01,49.91,49.93,19100.0,47.3876,47.4446,47.3497,47.3687,19100.0
2011-09-12 12:50:00,49.94,50.03,49.91,49.99,17600.0,47.3781,47.4635,47.3497,47.4256,17600.0
2011-09-12 12:55:00,49.98,50.09,49.95,50.09,17500.0,47.4161,47.5205,47.3876,47.5205,17500.0
2011-09-12 13:00:00,50.09,50.23,50.04,50.16,35400.0,47.5205,47.6533,47.473,47.5869,35400.0
2011-09-12 13:05:00,50.16,50.21,49.99,50.04,31000.0,47.5869,47.6343,47.4256,47.473,31000.0
2011-09-12 13:10:00,50.04,50.11,50.0,50.04,51000.0,47.473,47.5394,47.4351,47.473,51000.0
2011-09-12 13:15:00,50.04,50.09,49.92,50.01,27900.0,47.473,47.5205,47.3592,47.4446,27900.0
2011-09-12 13:20:00,50.0,50.03,49.96,49.98,12900.0,47.4351,47.4635,47.3971,47.4161,12900.0
2011-09-12 13:25:00,49.97,50.04,49.96,50.0,17500.0,47.4066,47.473,47.3971,47.4351,17500.0
2011-09-12 13:30:00,49.99,50.0,49.88,49.95,60100.0,47.4256,47.4351,47.3212,47.3876,60100.0
2011-09-12 13:35:00,49.95,49.95,49.79,49.86,34500.0,47.3876,47.3876,47.2358,47.3022,34500.0
2011-09-12 13:40:00,49.87,49.98,49.83,49.97,56100.0,47.3117,47.4161,47.2738,47.4066,56100.0
2011-09-12 13:45:00,49.98,50.04,49.93,49.99,30800.0,47.4161,47.473,47.3687,47.4256,30800.0
2011-09-12 13:50:00,49.99,50.12,49.95,50.08,24900.0,47.4256,47.5489,47.3876,47.511,24900.0
2011-09-12 13:55:00,50.07,50.12,50.0,50.08,14600.0,47.5015,47.5489,47.4351,47.511,14600.0
2011-09-12 14:00:00,50.08,50.08,49.9,49.94,27000.0,47.511,47.511,47.3402,47.3781,27000.0
2011-09-12 14:05:00,49.93,49.97,49.84,49.89,33400.0,47.3687,47.4066,47.2833,47.3307,33400.0
2011-09-12 14:10:00,49.88,49.89,49.77,49.87,24500.0,47.3212,47.3307,47.2169,47.3117,24500.0
2011-09-12 14:15:00,49.87,49.94,49.79,49.8,23000.0,47.3117,47.3781,47.2358,47.2453,23000.0
2011-09-12 14:20:00,49.8,49.98,49.8,49.91,30100.0,47.2453,47.4161,47.2453,47.3497,30100.0
2011-09-12 14:25:00,49.9,49.98,49.88,49.94,32400.0,47.3402,47.4161,47.3212,47.3781,32400.0
2011-09-12 14:30:00,49.96,50.1,49.9,50.07,33700.0,47.3971,47.5299,47.3402,47.5015,33700.0
2011-09-12 14:35:00,50.07,50.35,50.06,50.22,165600.0,47.5015,47.7671,47.492,47.6438,165600.0
2011-09-12 14:40:00,50.21,50.47,50.21,50.39,52400.0,47.6343,47.881,47.6343,47.8051,52400.0
2011-09-12 14:45:00,50.38,50.41,50.18,50.25,36400.0,47.7956,47.824,47.6058,47.6722,36400.0
2011-09-12 14:50:00,50.23,50.23,50.06,50.08,47300.0,47.6533,47.6533,47.492,47.511,47300.0
2011-09-12 14:55:00,50.08,50.15,50.02,50.08,64200.0,47.511,47.5774,47.454,47.511,64200.0
2011-09-12 15:00:00,50.1,50.16,50.01,50.09,51500.0,47.5299,47.5869,47.4446,47.5205,51500.0
2011-09-12 15:05:00,50.09,50.17,50.03,50.08,57300.0,47.5205,47.5963,47.4635,47.511,57300.0
2011-09-12 15:10:00,50.09,50.24,50.09,50.16,38700.0,47.5205,47.6628,47.5205,47.5869,38700.0
2011-09-12 15:15:00,50.15,50.24,50.02,50.19,48400.0,47.5774,47.6628,47.454,47.6153,48400.0
2011-09-12 15:20:00,50.2,50.42,50.08,50.42,67200.0,47.6248,47.8335,47.511,47.8335,67200.0
2011-09-12 15:25:00,50.42,50.46,50.36,50.41,58300.0,47.8335,47.8715,47.7766,47.824,58300.0
2011-09-12 15:30:00,50.42,50.59,50.42,50.5,110400.0,47.8335,47.9948,47.8335,47.9094,110400.0
2011-09-12 15:35:00,50.5,50.56,50.38,50.54,78100.0,47.9094,47.9663,47.7956,47.9474,78100.0
2011-09-12 15:40:00,50.52,50.79,50.47,50.71,66600.0,47.9284,48.1845,47.881,48.1086,66600.0
2011-09-12 15:45:00,50.7,50.89,50.7,50.8,94300.0,48.0992,48.2794,48.0992,48.194,94300.0
2011-09-12 15:50:00,50.8,51.15,50.76,51.02,152100.0,48.194,48.5261,48.1561,48.4027,152100.0
2011-09-12 15:55:00,51.02,51.1,50.99,51.09,209400.0,48.4027,48.4786,48.3743,48.4692,209400.0
2011-09-13 09:30:00,51.13,51.44,51.07,51.37,57300.0,48.5071,48.8012,48.4502,48.7348,57300.0
2011-09-13 09:35:00,51.31,51.32,51.02,51.15,14600.0,48.6779,48.6874,48.4027,48.5261,14600.0
2011-09-13 09:40:00,51.11,51.21,50.99,51.18,29400.0,48.4881,48.583,48.3743,48.5545,29400.0
2011-09-13 09:45:00,51.19,51.62,51.1,51.58,82800.0,48.564,48.972,48.4786,48.934,82800.0
2011-09-13 09:50:00,51.58,51.76,51.56,51.76,48400.0,48.934,49.1048,48.915,49.1048,48400.0
2011-09-13 09:55:00,51.77,51.92,51.69,51.91,28500.0,49.1143,49.2566,49.0384,49.2471,28500.0
2011-09-13 10:00:00,51.9,51.96,51.79,51.94,17700.0,49.2376,49.2945,49.1332,49.2755,17700.0
2011-09-13 10:05:00,51.95,52.06,51.86,51.98,36000.0,49.285,49.3894,49.1997,49.3135,36000.0
2011-09-13 10:10:00,51.94,52.01,51.86,51.9,14400.0,49.2755,49.342,49.1997,49.2376,14400.0
2011-09-13 10:15:00,51.9,51.94,51.83,51.85,13400.0,49.2376,49.2755,49.1712,49.1902,13400.0
2011-09-13 10:20:00,51.87,51.88,51.61,51.69,35600.0,49.2091,49.2186,48.9625,49.0384,35600.0
2011-09-13 10:25:00,51.69,51.78,51.66,51.69,13100.0,49.0384,49.1238,49.0099,49.0384,13100.0
2011-09-13 10:30:00,51.69,51.76,51.45,51.49,24500.0,49.0384,49.1048,48.8107,48.8486,24500.0
2011-09-13 10:35:00,51.48,51.55,51.36,51.5,17200.0,48.8391,48.9056,48.7253,48.8581,17200.0
2011-09-13 10:40:00,51.51,51.55,51.44,51.47,22100.0,48.8676,48.9056,48.8012,48.8297,22100.0
2011-09-13 10:45:00,51.47,51.57,51.45,51.48,45600.0,48.8297,48.9245,48.8107,48.8391,45600.0
2011-09-13 10:50:00,51.48,51.56,51.25,51.29,34100.0,48.8391,48.915,48.6209,48.6589,34100.0
2011-09-13 10:55:00,51.29,51.37,51.21,51.34,22200.0,48.6589,48.7348,48.583,48.7063,22200.0
2011-09-13 11:00:00,51.34,51.44,51.29,51.32,32200.0,48.7063,48.8012,48.6589,48.6874,32200.0
2011-09-13 11:05:00,51.3,51.36,51.27,51.35,12000.0,48.6684,48.7253,48.6399,48.7158,12000.0
2011-09-13 11:10:00,51.34,51.39,51.32,51.33,10100.0,48.7063,48.7538,48.6874,48.6968,10100.0
2011-09-13 11:15:00,51.33,51.4,51.21,51.23,16000.0,48.6968,48.7632,48.583,48.602,16000.0
2011-09-13 11:20:00,51.21,51.27,51.17,51.18,23400.0,48.583,48.6399,48.545,48.5545,23400.0
2011-09-13 11:25:00,51.17,51.23,51.11,51.22,12800.0,48.545,48.602,48.4881,48.5925,12800.0
2011-09-13 11:30:00,51.24,51.25,51.16,51.23,17700.0,48.6115,48.6209,48.5356,48.602,17700.0
2011-09-13 11:35:00,51.23,51.33,51.21,51.31,58900.0,48.602,48.6968,48.583,48.6779,58900.0
2011-09-13 11:40:00,51.34,51.48,51.31,51.45,14100.0,48.7063,48.8391,48.6779,48.8107,14100.0
2011-09-13 11:45:00,51.48,51.55,51.37,51.39,14300.0,48.8391,48.9056,48.7348,48.7538,14300.0
2011-09-13 11:50:00,51.39,51.43,51.34,51.39,7700.0,48.7538,48.7917,48.7063,48.7538,7700.0
2011-09-13 11:55:00,51.42,51.48,51.37,51.37,7100.0,48.7822,48.8391,48.7348,48.7348,7100.0
2011-09-13 12:00:00,51.35,51.35,51.17,51.19,7800.0,48.7158,48.7158,48.545,48.564,7800.0
2011-09-13 12:05:00,51.2,51.37,51.19,51.37,10500.0,48.5735,48.7348,48.564,48.7348,10500.0
2011-09-13 12:10:00,51.39,51.49,51.31,51.49,13100.0,48.7538,48.8486,48.6779,48.8486,13100.0
2011-09-13 12:15:00,51.48,51.53,51.45,51.51,8500.0,48.8391,48.8866,48.8107,48.8676,8500.0
2011-09-13 12:20:00,51.5,51.54,51.43,51.43,7700.0,48.8581,48.8961,48.7917,48.7917,7700.0
2011-09-13 12:25:00,51.41,51.48,51.31,51.43,10300.0,48.7727,48.8391,48.6779,48.7917,10300.0
2011-09-13 12:30:00,51.44,51.47,51.35,51.39,9000.0,48.8012,48.8297,48.7158,48.7538,9000.0
2011-09-13 12:35:00,51.4,51.53,51.38,51.52,15700.0,48.7632,48.8866,48.7443,48.8771,15700.0
2011-09-13 12:40:00,51.52,51.56,51.41,51.49,8700.0,48.8771,48.915,48.7727,48.8486,8700.0
2011-09-13 12:45:00,51.48,51.58,51.48,51.51,15500.0,48.8391,48.934,48.8391,48.8676,15500.0
2011-09-13 12:50:00,51.52,51.55,51.49,51.52,20000.0,48.8771,48.9056,48.8486,48.8771,20000.0
2011-09-13 12:55:00,51.5,51.62,51.46,51.6,19800.0,48.8581,48.972,48.8202,48.953,19800.0
2011-09-13 13:00:00,51.61,51.7,51.61,51.68,19300.0,48.9625,49.0479,48.9625,49.0289,19300.0
2011-09-13 13:05:00,51.67,51.73,51.64,51.65,20000.0,49.0194,49.0763,48.9909,49.0004,20000.0
2011-09-13 13:10:00,51.64,51.73,51.57,51.73,29400.0,48.9909,49.0763,48.9245,49.0763,29400.0
2011-09-13 13:15:00,51.7,51.77,51.7,51.72,22700.0,49.0479,49.1143,49.0479,49.0668,22700.0
2011-09-13 13:20:00,51.71,51.77,51.71,51.76,12700.0,49.0573,49.1143,49.0573,49.1048,12700.0
2011-09-13 13:25:00,51.76,51.81,51.74,51.74,7400.0,49.1048,49.1522,49.0858,49.0858,7400.0
2011-09-13 13:30:00,51.73,51.74,51.63,51.71,7500.0,49.0763,49.0858,48.9815,49.0573,7500.0
2011-09-13 13:35:00,51.71,51.72,51.64,51.68,6200.0,49.0573,49.0668,48.9909,49.0289,6200.0
2011-09-13 13:40:00,51.68,51.78,51.68,51.75,10500.0,49.0289,49.1238,49.0289,49.0953,10500.0
2011-09-13 13:45:00,51.77,51.87,51.75,51.79,13500.0,49.1143,49.2091,49.0953,49.1332,13500.0
2011-09-13 13:50:00,51.8,51.9,51.77,51.9,50800.0,49.1427,49.2376,49.1143,49.2376,50800.0
2011-09-13 13:55:00,51.89,51.9,51.78,51.81,49400.0,49.2281,49.2376,49.1238,49.1522,49400.0
2011-09-13 14:00:00,51.79,51.81,51.72,51.8,14300.0,49.1332,49.1522,49.0668,49.1427,14300.0
2011-09-13 14:05:00,51.8,51.81,51.68,51.72,25500.0,49.1427,49.1522,49.0289,49.0668,25500.0
2011-09-13 14:10:00,51.72,51.76,51.65,51.74,16800.0,49.0668,49.1048,49.0004,49.0858,16800.0
2011-09-13 14:15:00,51.75,51.8,51.73,51.77,16000.0,49.0953,49.1427,49.0763,49.1143,16000.0
2011-09-13 14:20:00,51.75,51.91,51.75,51.91,16700.0,49.0953,49.2471,49.0953,49.2471,16700.0
2011-09-13 14:25:00,51.91,52.0,51.87,51.99,12800.0,49.2471,49.3325,49.2091,49.323,12800.0
2011-09-13 14:30:00,51.99,52.03,51.97,52.0,32100.0,49.323,49.3609,49.304,49.3325,32100.0
2011-09-13 14:35:00,52.0,52.04,51.98,52.0,24800.0,49.3325,49.3704,49.3135,49.3325,24800.0
2011-09-13 14:40:00,52.0,52.05,51.98,52.02,12000.0,49.3325,49.3799,49.3135,49.3514,12000.0
2011-09-13 14:45:00,52.02,52.07,51.9,51.9,47700.0,49.3514,49.3989,49.2376,49.2376,47700.0
2011-09-13 14:50:00,51.92,51.98,51.87,51.93,19400.0,49.2566,49.3135,49.2091,49.2661,19400.0
2011-09-13 14:55:00,51.92,52.07,51.85,51.94,93400.0,49.2566,49.3989,49.1902,49.2755,93400.0
2011-09-13 15:00:00,51.97,52.07,51.91,52.04,41200.0,49.304,49.3989,49.2471,49.3704,41200.0
2011-09-13 15:05:00,52.03,52.06,51.88,51.96,42200.0,49.3609,49.3894,49.2186,49.2945,42200.0
2011-09-13 15:10:00,51.95,52.03,51.87,51.93,33900.0,49.285,49.3609,49.2091,49.2661,33900.0
2011-09-13 15:15:00,51.92,51.93,51.7,51.71,54200.0,49.2566,49.2661,49.0479,49.0573,54200.0
2011-09-13 15:20:00,51.7,51.8,51.66,51.77,55200.0,49.0479,49.1427,49.0099,49.1143,55200.0
2011-09-13 15:25:00,51.76,51.96,51.66,51.96,74500.0,49.1048,49.2945,49.0099,49.2945,74500.0
2011-09-13 15:30:00,51.96,52.11,51.92,52.07,88400.0,49.2945,49.4368,49.2566,49.3989,88400.0
2011-09-13 15:35:00,52.07,52.1,51.98,52.0,69300.0,49.3989,49.4273,49.3135,49.3325,69300.0
2011-09-13 15:40:00,52.01,52.31,51.96,52.22,123800.0,49.342,49.6266,49.2945,49.5412,123800.0
2011-09-13 15:45:00,52.23,52.3,52.2,52.25,119000.0,49.5507,49.6171,49.5222,49.5696,119000.0
2011-09-13 15:50:00,52.24,52.26,52.12,52.22,181800.0,49.5602,49.5791,49.4463,49.5412,181800.0
2011-09-13 15:55:00,52.22,52.27,52.14,52.18,249700.0,49.5412,49.5886,49.4653,49.5032,249700.0
2011-09-14 09:30:00,52.4,52.8,52.34,52.73,52600.0,49.712,50.0914,49.655,50.025,52600.0
2011-09-14 09:35:00,52.73,52.9,52.46,52.46,59000.0,50.025,50.1863,49.7689,49.7689,59000.0
2011-09-14 09:40:00,52.46,52.46,52.13,52.29,59400.0,49.7689,49.7689,49.4558,49.6076,59400.0
2011-09-14 09:45:00,52.3,52.56,52.22,52.49,125000.0,49.6171,49.8637,49.5412,49.7973,125000.0
2011-09-14 09:50:00,52.49,52.61,52.36,52.43,136800.0,49.7973,49.9112,49.674,49.7404,136800.0
2011-09-14 09:55:00,52.4,52.65,52.32,52.32,63800.0,49.712,49.9491,49.6361,49.6361,63800.0
2011-09-14 10:00:00,52.3,52.41,52.2,52.32,63600.0,49.6171,49.7214,49.5222,49.6361,63600.0
2011-09-14 10:05:00,52.29,52.32,52.11,52.12,50200.0,49.6076,49.6361,49.4368,49.4463,50200.0
2011-09-14 10:10:00,52.12,52.3,52.09,52.17,46200.0,49.4463,49.6171,49.4179,49.4937,46200.0
2011-09-14 10:15:00,52.19,52.19,51.61,51.62,53000.0,49.5127,49.5127,48.9625,48.972,53000.0
2011-09-14 10:20:00,51.61,51.72,51.41,51.64,39600.0,48.9625,49.0668,48.7727,48.9909,39600.0
2011-09-14 10:25:00,51.68,52.04,51.66,52.02,53000.0,49.0289,49.3704,49.0099,49.3514,53000.0
2011-09-14 10:30:00,51.99,52.08,51.78,52.02,56900.0,49.323,49.4084,49.1238,49.3514,56900.0
2011-09-14 10:35:00,52.03,52.1,51.89,52.08,42700.0,49.3609,49.4273,49.2281,49.4084,42700.0
2011-09-14 10:40:00,52.05,52.17,51.84,51.86,37300.0,49.3799,49.4937,49.1807,49.1997,37300.0
2011-09-14 10:45:00,51.86,52.01,51.76,51.82,41600.0,49.1997,49.342,49.1048,49.1617,41600.0
2011-09-14 10:50:00,51.81,52.16,51.81,52.11,34000.0,49.1522,49.4843,49.1522,49.4368,34000.0
2011-09-14 10:55:00,52.11,52.13,51.94,52.01,31500.0,49.4368,49.4558,49.2755,49.342,31500.0
2011-09-14 11:00:00,52.0,52.03,51.89,51.98,39000.0,49.3325,49.3609,49.2281,49.3135,39000.0
2011-09-14 11:05:00,51.99,52.08,51.98,51.98,28700.0,49.323,49.4084,49.3135,49.3135,28700.0
2011-09-14 11:10:00,52.0,52.05,51.93,52.03,24400.0,49.3325,49.3799,49.2661,49.3609,24400.0
2011-09-14 11:15:00,52.05,52.05,51.94,51.97,28300.0,49.3799,49.3799,49.2755,49.304,28300.0
2011-09-14 11:20:00,51.96,52.15,51.89,52.13,31600.0,49.2945,49.4748,49.2281,49.4558,31600.0
2011-09-14 11:25:00,52.1,52.22,52.08,52.22,26900.0,49.4273,49.5412,49.4084,49.5412,26900.0
2011-09-14 11:30:00,52.2,52.25,52.05,52.08,22100.0,49.5222,49.5696,49.3799,49.4084,22100.0
2011-09-14 11:35:00,52.09,52.25,52.05,52.22,40000.0,49.4179,49.5696,49.3799,49.5412,40000.0
2011-09-14 11:40:00,52.21,52.24,52.09,52.15,92900.0,49.5317,49.5602,49.4179,49.4748,92900.0
2011-09-14 11:45:00,52.13,52.22,52.1,52.18,26800.0,49.4558,49.5412,49.4273,49.5032,26800.0
2011-09-14 11:50:00,52.19,52.36,52.17,52.35,24000.0,49.5127,49.674,49.4937,49.6645,24000.0
2011-09-14 11:55:00,52.36,52.45,52.35,52.45,28900.0,49.674,49.7594,49.6645,49.7594,28900.0
2011-09-14 12:00:00,52.45,52.48,52.36,52.38,96900.0,49.7594,49.7878,49.674,49.693,96900.0
2011-09-14 12:05:00,52.38,52.42,52.33,52.41,57900.0,49.693,49.7309,49.6455,49.7214,57900.0
2011-09-14 12:10:00,52.43,52.45,52.36,52.4,19200.0,49.7404,49.7594,49.674,49.712,19200.0
2011-09-14 12:15:00,52.4,52.43,52.36,52.38,98300.0,49.712,49.7404,49.674,49.693,98300.0
2011-09-14 12:20:00,52.38,52.41,52.37,52.38,28600.0,49.693,49.7214,49.6835,49.693,28600.0
2011-09-14 12:25:00,52.38,52.49,52.37,52.39,28400.0,49.693,49.7973,49.6835,49.7025,28400.0
2011-09-14 12:30:00,52.39,52.48,52.39,52.48,39800.0,49.7025,49.7878,49.7025,49.7878,39800.0
2011-09-14 12:35:00,52.49,52.62,52.46,52.6,25500.0,49.7973,49.9207,49.7689,49.9017,25500.0
2011-09-14 12:40:00,52.62,52.68,52.62,52.62,29900.0,49.9207,49.9776,49.9207,49.9207,29900.0
2011-09-14 12:45:00,52.63,52.66,52.52,52.52,18500.0,49.9302,49.9586,49.8258,49.8258,18500.0
2011-09-14 12:50:00,52.52,52.52,52.4,52.42,19200.0,49.8258,49.8258,49.712,49.7309,19200.0
2011-09-14 12:55:00,52.42,52.5,52.42,52.46,29800.0,49.7309,49.8068,49.7309,49.7689,29800.0
2011-09-14 13:00:00,52.45,52.56,52.44,52.56,13700.0,49.7594,49.8637,49.7499,49.8637,13700.0
2011-09-14 13:05:00,52.56,52.63,52.55,52.57,19900.0,49.8637,49.9302,49.8543,49.8732,19900.0
2011-09-14 13:10:00,52.58,52.69,52.58,52.65,49200.0,49.8827,49.9871,49.8827,49.9491,49200.0
2011-09-14 13:15:00,52.65,52.77,52.63,52.76,71800.0,49.9491,50.063,49.9302,50.0535,71800.0
2011-09-14 13:20:00,52.76,52.77,52.7,52.71,29400.0,50.0535,50.063,49.9966,50.006,29400.0
2011-09-14 13:25:00,52.75,52.82,52.67,52.74,40700.0,50.044,50.1104,49.9681,50.0345,40700.0
2011-09-14 13:30:00,52.74,52.8,52.7,52.75,23900.0,50.0345,50.0914,49.9966,50.044,23900.0
2011-09-14 13:35:00,52.77,53.0,52.77,53.0,50500.0,50.063,50.2812,50.063,50.2812,50500.0
2011-09-14 13:40:00,52.99,53.16,52.98,53.12,107000.0,50.2717,50.433,50.2622,50.395,107000.0
2011-09-14 13:45:00,53.11,53.24,53.04,53.21,52700.0,50.3855,50.5089,50.3191,50.4804,52700.0
2011-09-14 13:50:00,53.2,53.39,53.2,53.33,140900.0,50.4709,50.6512,50.4709,50.5942,140900.0
2011-09-14 13:55:00,53.31,53.32,53.12,53.18,50200.0,50.5753,50.5848,50.395,50.4519,50200.0
2011-09-14 14:00:00,53.19,53.27,53.18,53.23,41100.0,50.4614,50.5373,50.4519,50.4994,41100.0
2011-09-14 14:05:00,53.24,53.46,53.23,53.29,61500.0,50.5089,50.7176,50.4994,50.5563,61500.0
2011-09-14 14:10:00,53.31,53.33,53.22,53.25,37700.0,50.5753,50.5942,50.4899,50.5183,37700.0
2011-09-14 14:15:00,53.26,53.57,53.26,53.52,48500.0,50.5278,50.8219,50.5278,50.7745,48500.0
2011-09-14 14:20:00,53.52,53.58,53.45,53.46,34200.0,50.7745,50.8314,50.7081,50.7176,34200.0
2011-09-14 14:25:00,53.45,53.48,53.37,53.42,17100.0,50.7081,50.7365,50.6322,50.6796,17100.0
2011-09-14 14:30:00,53.43,53.45,53.3,53.32,39400.0,50.6891,50.7081,50.5658,50.5848,39400.0
2011-09-14 14:35:00,53.31,53.38,53.27,53.31,19600.0,50.5753,50.6417,50.5373,50.5753,19600.0
2011-09-14 14:40:00,53.31,53.43,53.3,53.36,33700.0,50.5753,50.6891,50.5658,50.6227,33700.0
2011-09-14 14:45:00,53.35,53.36,53.26,53.27,20200.0,50.6132,50.6227,50.5278,50.5373,20200.0
2011-09-14 14:50:00,53.28,53.42,53.28,53.41,22400.0,50.5468,50.6796,50.5468,50.6701,22400.0
2011-09-14 14:55:00,53.42,53.53,53.37,53.52,30500.0,50.6796,50.784,50.6322,50.7745,30500.0
2011-09-14 15:00:00,53.51,53.65,53.51,53.61,40400.0,50.765,50.8978,50.765,50.8599,40400.0
2011-09-14 15:05:00,53.6,53.67,53.56,53.65,46100.0,50.8504,50.9168,50.8124,50.8978,46100.0
2011-09-14 15:10:00,53.66,53.7,53.61,53.63,37600.0,50.9073,50.9453,50.8599,50.8789,37600.0
2011-09-14 15:15:00,53.63,53.75,53.62,53.71,33800.0,50.8789,50.9927,50.8694,50.9547,33800.0
2011-09-14 15:20:00,53.72,53.74,53.64,53.73,35200.0,50.9642,50.9832,50.8883,50.9737,35200.0
2011-09-14 15:25:00,53.72,53.98,53.72,53.89,59600.0,50.9642,51.2109,50.9642,51.1255,59600.0
2011-09-14 15:30:00,53.88,54.01,53.86,53.94,66400.0,51.116,51.2394,51.0971,51.173,66400.0
2011-09-14 15:35:00,53.93,53.99,53.84,53.84,85800.0,51.1635,51.2204,51.0781,51.0781,85800.0
2011-09-14 15:40:00,53.84,53.85,53.52,53.54,75400.0,51.0781,51.0876,50.7745,50.7935,75400.0
2011-09-14 15:45:00,53.54,53.56,53.22,53.34,127900.0,50.7935,50.8124,50.4899,50.6037,127900.0
2011-09-14 15:50:00,53.34,53.48,53.33,53.35,117000.0,50.6037,50.7365,50.5942,50.6132,117000.0
2011-09-14 15:55:00,53.34,53.38,53.24,53.26,202400.0,50.6037,50.6417,50.5089,50.5278,202400.0
2011-09-15 09:30:00,53.98,54.09,53.78,53.81,62000.0,51.2109,51.3153,51.0212,51.0496,62000.0
2011-09-15 09:35:00,53.8,53.89,53.51,53.54,45900.0,51.0401,51.1255,50.765,50.7935,45900.0
2011-09-15 09:40:00,53.56,53.68,53.38,53.65,58600.0,50.8124,50.9263,50.6417,50.8978,58600.0
2011-09-15 09:45:00,53.68,53.91,53.52,53.64,87600.0,50.9263,51.1445,50.7745,50.8883,87600.0
2011-09-15 09:50:00,53.64,53.76,53.59,53.61,42100.0,50.8883,51.0022,50.8409,50.8599,42100.0
2011-09-15 09:55:00,53.57,53.67,53.55,53.6,48400.0,50.8219,50.9168,50.803,50.8504,48400.0
2011-09-15 10:00:00,53.61,53.85,53.57,53.84,31700.0,50.8599,51.0876,50.8219,51.0781,31700.0
2011-09-15 10:05:00,53.82,54.12,53.8,54.11,102500.0,51.0591,51.3437,51.0401,51.3342,102500.0
2011-09-15 10:10:00,54.09,54.13,54.0,54.0,114900.0,51.3153,51.3532,51.2299,51.2299,114900.0
2011-09-15 10:15:00,54.0,54.08,53.87,54.0,58700.0,51.2299,51.3058,51.1065,51.2299,58700.0
2011-09-15 10:20:00,54.0,54.02,53.9,53.91,78200.0,51.2299,51.2488,51.135,51.1445,78200.0
2011-09-15 10:25:00,53.9,53.96,53.7,53.89,46300.0,51.135,51.1919,50.9453,51.1255,46300.0
2011-09-15 10:30:00,53.89,53.94,53.81,53.94,94600.0,51.1255,51.173,51.0496,51.173,94600.0
2011-09-15 10:35:00,53.94,53.94,53.81,53.87,78100.0,51.173,51.173,51.0496,51.1065,78100.0
2011-09-15 10:40:00,53.87,53.94,53.84,53.88,39300.0,51.1065,51.173,51.0781,51.116,39300.0
2011-09-15 10:45:00,53.87,54.01,53.82,53.89,43900.0,51.1065,51.2394,51.0591,51.1255,43900.0
2011-09-15 10:50:00,53.9,53.95,53.77,53.88,78100.0,51.135,51.1824,51.0117,51.116,78100.0
2011-09-15 10:55:00,53.89,53.98,53.54,53.67,55500.0,51.1255,51.2109,50.7935,50.9168,55500.0
2011-09-15 11:00:00,53.7,53.76,53.56,53.76,47900.0,50.9453,51.0022,50.8124,51.0022,47900.0
2011-09-15 11:05:00,53.74,53.89,53.72,53.89,40000.0,50.9832,51.1255,50.9642,51.1255,40000.0
2011-09-15 11:10:00,53.87,53.94,53.74,53.75,43100.0,51.1065,51.173,50.9832,50.9927,43100.0
2011-09-15 11:15:00,53.75,54.02,53.75,53.92,50300.0,50.9927,51.2488,50.9927,51.154,50300.0
2011-09-15 11:20:00,53.92,54.02,53.88,53.94,20700.0,51.154,51.2488,51.116,51.173,20700.0
2011-09-15 11:25:00,53.94,53.98,53.84,53.98,20700.0,51.173,51.2109,51.0781,51.2109,20700.0
2011-09-15 11:30:00,53.99,54.1,53.93,54.01,28300.0,51.2204,51.3247,51.1635,51.2394,28300.0
2011-09-15 11:35:00,54.02,54.24,54.01,54.24,42000.0,51.2488,51.4576,51.2394,51.4576,42000.0
2011-09-15 11:40:00,54.21,54.31,54.13,54.25,25900.0,51.4291,51.524,51.3532,51.467,25900.0
2011-09-15 11:45:00,54.26,54.52,54.23,54.52,67300.0,51.4765,51.7232,51.4481,51.7232,67300.0
2011-09-15 11:50:00,54.51,54.69,54.46,54.62,107500.0,51.7137,51.8845,51.6663,51.8181,107500.0
2011-09-15 11:55:00,54.62,54.84,54.62,54.75,90000.0,51.8181,52.0268,51.8181,51.9414,90000.0
2011-09-15 12:00:00,54.74,54.79,54.61,54.72,96500.0,51.9319,51.9793,51.8086,51.9129,96500.0
2011-09-15 12:05:00,54.7,54.85,54.67,54.85,28500.0,51.894,52.0363,51.8655,52.0363,28500.0
2011-09-15 12:10:00,54.86,54.95,54.68,54.71,30100.0,52.0458,52.1311,51.875,51.9035,30100.0
2011-09-15 12:15:00,54.69,54.77,54.66,54.68,19200.0,51.8845,51.9604,51.856,51.875,19200.0
2011-09-15 12:20:00,54.66,54.66,54.5,54.52,16200.0,51.856,51.856,51.7042,51.7232,16200.0
2011-09-15 12:25:00,54.52,54.57,54.46,54.48,15300.0,51.7232,51.7706,51.6663,51.6852,15300.0
2011-09-15 12:30:00,54.48,54.6,54.46,54.48,39400.0,51.6852,51.7991,51.6663,51.6852,39400.0
2011-09-15 12:35:00,54.48,54.55,54.43,54.43,61800.0,51.6852,51.7517,51.6378,51.6378,61800.0
2011-09-15 12:40:00,54.43,54.49,54.4,54.43,17600.0,51.6378,51.6947,51.6094,51.6378,17600.0
2011-09-15 12:45:00,54.43,54.46,54.4,54.41,22700.0,51.6378,51.6663,51.6094,51.6188,22700.0
2011-09-15 12:50:00,54.41,54.43,54.36,54.38,18900.0,51.6188,51.6378,51.5714,51.5904,18900.0
2011-09-15 12:55:00,54.36,54.37,54.3,54.3,36800.0,51.5714,51.5809,51.5145,51.5145,36800.0
2011-09-15 13:00:00,54.31,54.37,54.3,54.36,11100.0,51.524,51.5809,51.5145,51.5714,11100.0
2011-09-15 13:05:00,54.37,54.47,54.37,54.45,12900.0,51.5809,51.6758,51.5809,51.6568,12900.0
2011-09-15 13:10:00,54.45,54.5,54.42,54.45,10700.0,51.6568,51.7042,51.6283,51.6568,10700.0
2011-09-15 13:15:00,54.44,54.46,54.38,54.4,9600.0,51.6473,51.6663,51.5904,51.6094,9600.0
2011-09-15 13:20:00,54.4,54.41,54.36,54.4,10100.0,51.6094,51.6188,51.5714,51.6094,10100.0
2011-09-15 13:25:00,54.39,54.41,54.33,54.34,7000.0,51.5999,51.6188,51.5429,51.5524,7000.0
2011-09-15 13:30:00,54.32,54.32,54.27,54.28,10700.0,51.5335,51.5335,51.486,51.4955,10700.0
2011-09-15 13:35:00,54.29,54.3,54.2,54.25,16700.0,51.505,51.5145,51.4196,51.467,16700.0
2011-09-15 13:40:00,54.24,54.33,54.21,54.3,8300.0,51.4576,51.5429,51.4291,51.5145,8300.0
2011-09-15 13:45:00,54.31,54.36,54.25,54.29,19700.0,51.524,51.5714,51.467,51.505,19700.0
2011-09-15 13:50:00,54.3,54.36,54.22,54.36,9600.0,51.5145,51.5714,51.4386,51.5714,9600.0
2011-09-15 13:55:00,54.35,54.37,54.27,54.35,15000.0,51.5619,51.5809,51.486,51.5619,15000.0
2011-09-15 14:00:00,54.34,54.45,54.34,54.44,19300.0,51.5524,51.6568,51.5524,51.6473,19300.0
2011-09-15 14:05:00,54.44,54.48,54.35,54.42,28200.0,51.6473,51.6852,51.5619,51.6283,28200.0
2011-09-15 14:10:00,54.41,54.53,54.39,54.41,42000.0,51.6188,51.7327,51.5999,51.6188,42000.0
2011-09-15 14:15:00,54.4,54.43,54.31,54.32,42900.0,51.6094,51.6378,51.524,51.5335,42900.0
2011-09-15 14:20:00,54.33,54.33,54.22,54.22,33400.0,51.5429,51.5429,51.4386,51.4386,33400.0
2011-09-15 14:25:00,54.22,54.28,54.2,54.28,25200.0,51.4386,51.4955,51.4196,51.4955,25200.0
2011-09-15 14:30:00,54.29,54.35,54.27,54.34,13000.0,51.505,51.5619,51.486,51.5524,13000.0
2011-09-15 14:35:00,54.34,54.34,54.26,54.31,13900.0,51.5524,51.5524,51.4765,51.524,13900.0
2011-09-15 14:40:00,54.33,54.38,54.3,54.36,17200.0,51.5429,51.5904,51.5145,51.5714,17200.0
2011-09-15 14:45:00,54.35,54.48,54.34,54.47,40200.0,51.5619,51.6852,51.5524,51.6758,40200.0
2011-09-15 14:50:00,54.47,54.53,54.42,54.51,17500.0,51.6758,51.7327,51.6283,51.7137,17500.0
2011-09-15 14:55:00,54.53,54.6,54.52,54.53,14300.0,51.7327,51.7991,51.7232,51.7327,14300.0
2011-09-15 15:00:00,54.55,54.65,54.55,54.63,34700.0,51.7517,51.8465,51.7517,51.8276,34700.0
2011-09-15 15:05:00,54.63,54.67,54.54,54.55,42200.0,51.8276,51.8655,51.7422,51.7517,42200.0
2011-09-15 15:10:00,54.58,54.64,54.56,54.62,16400.0,51.7801,51.837,51.7611,51.8181,16400.0
2011-09-15 15:15:00,54.62,54.64,54.44,54.45,44800.0,51.8181,51.837,51.6473,51.6568,44800.0
2011-09-15 15:20:00,54.46,54.55,54.43,54.52,26900.0,51.6663,51.7517,51.6378,51.7232,26900.0
2011-09-15 15:25:00,54.52,54.52,54.3,54.39,44200.0,51.7232,51.7232,51.5145,51.5999,44200.0
2011-09-15 15:30:00,54.37,54.45,54.34,54.45,86700.0,51.5809,51.6568,51.5524,51.6568,86700.0
2011-09-15 15:35:00,54.44,54.46,54.35,54.43,81900.0,51.6473,51.6663,51.5619,51.6378,81900.0
2011-09-15 15:40:00,54.45,54.56,54.36,54.54,53300.0,51.6568,51.7611,51.5714,51.7422,53300.0
2011-09-15 15:45:00,54.55,54.56,54.45,54.48,101300.0,51.7517,51.7611,51.6568,51.6852,101300.0
2011-09-15 15:50:00,54.48,54.5,54.41,54.46,143800.0,51.6852,51.7042,51.6188,51.6663,143800.0
2011-09-15 15:55:00,54.46,54.58,54.44,54.56,125900.0,51.6663,51.7801,51.6473,51.7611,125900.0
2011-09-16 09:30:00,54.89,55.0,54.67,54.97,545300.0,52.0742,52.1786,51.8655,52.1501,545300.0
2011-09-16 09:35:00,54.98,55.0,54.81,54.86,17700.0,52.1596,52.1786,51.9983,52.0458,17700.0
2011-09-16 09:40:00,54.82,55.05,54.81,54.92,35100.0,52.0078,52.226,51.9983,52.1027,35100.0
2011-09-16 09:45:00,54.93,55.0,54.77,54.94,71600.0,52.1122,52.1786,51.9604,52.1217,71600.0
2011-09-16 09:50:00,54.95,55.23,54.84,55.21,77800.0,52.1311,52.3968,52.0268,52.3778,77800.0
2011-09-16 09:55:00,55.24,55.26,54.86,54.93,75600.0,52.4063,52.4252,52.0458,52.1122,75600.0
2011-09-16 10:00:00,54.92,55.08,54.91,54.98,49000.0,52.1027,52.2545,52.0932,52.1596,49000.0
2011-09-16 10:05:00,54.97,55.0,54.9,54.97,24500.0,52.1501,52.1786,52.0837,52.1501,24500.0
2011-09-16 10:10:00,54.98,55.22,54.96,55.22,37100.0,52.1596,52.3873,52.1406,52.3873,37100.0
2011-09-16 10:15:00,55.23,55.25,55.08,55.09,18000.0,52.3968,52.4157,52.2545,52.264,18000.0
2011-09-16 10:20:00,55.09,55.1,54.84,54.89,16500.0,52.264,52.2734,52.0268,52.0742,16500.0
2011-09-16 10:25:00,54.88,54.94,54.74,54.76,14100.0,52.0647,52.1217,51.9319,51.9509,14100.0
2011-09-16 10:30:00,54.76,54.84,54.6,54.68,27000.0,51.9509,52.0268,51.7991,51.875,27000.0
2011-09-16 10:35:00,54.69,54.73,54.44,54.51,32900.0,51.8845,51.9224,51.6473,51.7137,32900.0
2011-09-16 10:40:00,54.51,54.64,54.4,54.4,49300.0,51.7137,51.837,51.6094,51.6094,49300.0
2011-09-16 10:45:00,54.41,54.42,54.31,54.33,23900.0,51.6188,51.6283,51.524,51.5429,23900.0
2011-09-16 10:50:00,54.31,54.34,54.15,54.17,46100.0,51.524,51.5524,51.3722,51.3912,46100.0
2011-09-16 10:55:00,54.18,54.21,53.97,54.19,51400.0,51.4006,51.4291,51.2014,51.4101,51400.0
2011-09-16 11:00:00,54.2,54.39,54.2,54.33,21600.0,51.4196,51.5999,51.4196,51.5429,21600.0
2011-09-16 11:05:00,54.32,54.37,54.25,54.26,13600.0,51.5335,51.5809,51.467,51.4765,13600.0
2011-09-16 11:10:00,54.26,54.38,54.26,54.28,11900.0,51.4765,51.5904,51.4765,51.4955,11900.0
2011-09-16 11:15:00,54.28,54.34,54.16,54.23,14800.0,51.4955,51.5524,51.3817,51.4481,14800.0
2011-09-16 11:20:00,54.22,54.22,53.99,54.01,40500.0,51.4386,51.4386,51.2204,51.2394,40500.0
2011-09-16 11:25:00,54.01,54.12,53.94,54.07,32600.0,51.2394,51.3437,51.173,51.2963,32600.0
2011-09-16 11:30:00,54.08,54.08,53.89,54.04,41400.0,51.3058,51.3058,51.1255,51.2678,41400.0
2011-09-16 11:35:00,54.05,54.16,54.04,54.09,12700.0,51.2773,51.3817,51.2678,51.3153,12700.0
2011-09-16 11:40:00,54.11,54.25,54.06,54.23,15400.0,51.3342,51.467,51.2868,51.4481,15400.0
2011-09-16 11:45:00,54.24,54.27,54.11,54.21,23800.0,51.4576,51.486,51.3342,51.4291,23800.0
2011-09-16 11:50:00,54.22,54.34,54.21,54.32,11700.0,51.4386,51.5524,51.4291,51.5335,11700.0
2011-09-16 11:55:00,54.32,54.41,54.32,54.37,14200.0,51.5335,51.6188,51.5335,51.5809,14200.0
2011-09-16 12:00:00,54.37,54.41,54.31,54.31,17600.0,51.5809,51.6188,51.524,51.524,17600.0
2011-09-16 12:05:00,54.32,54.38,54.25,54.35,31000.0,51.5335,51.5904,51.467,51.5619,31000.0
2011-09-16 12:10:00,54.35,54.4,54.26,54.26,12800.0,51.5619,51.6094,51.4765,51.4765,12800.0
2011-09-16 12:15:00,54.29,54.35,54.27,54.3,8200.0,51.505,51.5619,51.486,51.5145,8200.0
2011-09-16 12:20:00,54.29,54.31,54.22,54.3,12200.0,51.505,51.524,51.4386,51.5145,12200.0
2011-09-16 12:25:00,54.29,54.38,54.25,54.28,17100.0,51.505,51.5904,51.467,51.4955,17100.0
2011-09-16 12:30:00,54.3,54.36,54.25,54.3,13400.0,51.5145,51.5714,51.467,51.5145,13400.0
2011-09-16 12:35:00,54.3,54.4,54.29,54.36,10000.0,51.5145,51.6094,51.505,51.5714,10000.0
2011-09-16 12:40:00,54.37,54.37,54.3,54.3,8800.0,51.5809,51.5809,51.5145,51.5145,8800.0
2011-09-16 12:45:00,54.31,54.41,54.31,54.37,10000.0,51.524,51.6188,51.524,51.5809,10000.0
2011-09-16 12:50:00,54.37,54.44,54.37,54.43,20200.0,51.5809,51.6473,51.5809,51.6378,20200.0
2011-09-16 12:55:00,54.42,54.47,54.37,54.41,8100.0,51.6283,51.6758,51.5809,51.6188,8100.0
2011-09-16 13:00:00,54.41,54.41,54.34,54.36,13400.0,51.6188,51.6188,51.5524,51.5714,13400.0
2011-09-16 13:05:00,54.36,54.46,54.32,54.33,17000.0,51.5714,51.6663,51.5335,51.5429,17000.0
2011-09-16 13:10:00,54.33,54.35,54.28,54.32,19400.0,51.5429,51.5619,51.4955,51.5335,19400.0
2011-09-16 13:15:00,54.32,54.37,54.3,54.32,10000.0,51.5335,51.5809,51.5145,51.5335,10000.0
2011-09-16 13:20:00,54.31,54.32,54.24,54.29,23500.0,51.524,51.5335,51.4576,51.505,23500.0
2011-09-16 13:25:00,54.29,54.36,54.26,54.33,7400.0,51.505,51.5714,51.4765,51.5429,7400.0
2011-09-16 13:30:00,54.33,54.36,54.21,54.21,16900.0,51.5429,51.5714,51.4291,51.4291,16900.0
2011-09-16 13:35:00,54.21,54.24,54.11,54.24,15700.0,51.4291,51.4576,51.3342,51.4576,15700.0
2011-09-16 13:40:00,54.21,54.25,54.18,54.22,7700.0,51.4291,51.467,51.4006,51.4386,7700.0
2011-09-16 13:45:00,54.21,54.26,54.19,54.19,10900.0,51.4291,51.4765,51.4101,51.4101,10900.0
2011-09-16 13:50:00,54.19,54.24,54.19,54.21,10100.0,51.4101,51.4576,51.4101,51.4291,10100.0
2011-09-16 13:55:00,54.22,54.28,54.22,54.22,9500.0,51.4386,51.4955,51.4386,51.4386,9500.0
2011-09-16 14:00:00,54.23,54.29,54.2,54.23,15300.0,51.4481,51.505,51.4196,51.4481,15300.0
2011-09-16 14:05:00,54.25,54.33,54.24,54.3,11800.0,51.467,51.5429,51.4576,51.5145,11800.0
2011-09-16 14:10:00,54.29,54.33,54.26,54.27,5000.0,51.505,51.5429,51.4765,51.486,5000.0
2011-09-16 14:15:00,54.26,54.3,54.22,54.25,10700.0,51.4765,51.5145,51.4386,51.467,10700.0
2011-09-16 14:20:00,54.24,54.27,54.21,54.24,8000.0,51.4576,51.486,51.4291,51.4576,8000.0
2011-09-16 14:25:00,54.25,54.26,54.18,54.19,7900.0,51.467,51.4765,51.4006,51.4101,7900.0
2011-09-16 14:30:00,54.2,54.25,54.18,54.25,7500.0,51.4196,51.467,51.4006,51.467,7500.0
2011-09-16 14:35:00,54.26,54.33,54.26,54.32,14900.0,51.4765,51.5429,51.4765,51.5335,14900.0
2011-09-16 14:40:00,54.33,54.35,54.26,54.3,16300.0,51.5429,51.5619,51.4765,51.5145,16300.0
2011-09-16 14:45:00,54.29,54.3,54.26,54.29,10800.0,51.505,51.5145,51.4765,51.505,10800.0
2011-09-16 14:50:00,54.29,54.35,54.28,54.32,21500.0,51.505,51.5619,51.4955,51.5335,21500.0
2011-09-16 14:55:00,54.33,54.43,54.33,54.43,27100.0,51.5429,51.6378,51.5429,51.6378,27100.0
2011-09-16 15:00:00,54.42,54.47,54.3,54.35,33000.0,51.6283,51.6758,51.5145,51.5619,33000.0
2011-09-16 15:05:00,54.35,54.37,54.24,54.24,29600.0,51.5619,51.5809,51.4576,51.4576,29600.0
2011-09-16 15:10:00,54.24,54.3,54.24,54.3,16800.0,51.4576,51.5145,51.4576,51.5145,16800.0
2011-09-16 15:15:00,54.29,54.32,54.26,54.28,13700.0,51.505,51.5335,51.4765,51.4955,13700.0
2011-09-16 15:20:00,54.28,54.3,54.13,54.2,35600.0,51.4955,51.5145,51.3532,51.4196,35600.0
2011-09-16 15:25:00,54.19,54.23,54.14,54.18,26400.0,51.4101,51.4481,51.3627,51.4006,26400.0
2011-09-16 15:30:00,54.17,54.3,54.17,54.29,38200.0,51.3912,51.5145,51.3912,51.505,38200.0
2011-09-16 15:35:00,54.3,54.31,54.19,54.22,44000.0,51.5145,51.524,51.4101,51.4386,44000.0
2011-09-16 15:40:00,54.24,54.31,54.23,54.3,37500.0,51.4576,51.524,51.4481,51.5145,37500.0
2011-09-16 15:45:00,54.31,54.49,54.31,54.46,73200.0,51.524,51.6947,51.524,51.6663,73200.0
2011-09-16 15:50:00,54.46,54.48,54.38,54.46,70000.0,51.6663,51.6852,51.5904,51.6663,70000.0
2011-09-16 15:55:00,54.47,54.53,54.43,54.51,150900.0,51.6758,51.7327,51.6378,51.7137,150900.0
2011-09-19 09:30:00,53.01,53.48,52.88,52.9,55300.0,50.2907,50.7365,50.1673,50.1863,55300.0
2011-09-19 09:35:00,52.88,52.98,52.61,52.62,30400.0,50.1673,50.2622,49.9112,49.9207,30400.0
2011-09-19 09:40:00,52.65,52.67,52.38,52.45,49700.0,49.9491,49.9681,49.693,49.7594,49700.0
2011-09-19 09:45:00,52.51,52.54,52.23,52.32,90600.0,49.8163,49.8448,49.5507,49.6361,90600.0
2011-09-19 09:50:00,52.29,52.32,52.11,52.24,79400.0,49.6076,49.6361,49.4368,49.5602,79400.0
2011-09-19 09:55:00,52.23,52.37,52.11,52.26,45000.0,49.5507,49.6835,49.4368,49.5791,45000.0
2011-09-19 10:00:00,52.29,52.55,52.29,52.46,58200.0,49.6076,49.8543,49.6076,49.7689,58200.0
2011-09-19 10:05:00,52.45,52.67,52.44,52.62,42600.0,49.7594,49.9681,49.7499,49.9207,42600.0
2011-09-19 10:10:00,52.62,52.62,52.44,52.46,21100.0,49.9207,49.9207,49.7499,49.7689,21100.0
2011-09-19 10:15:00,52.46,52.46,52.23,52.34,28000.0,49.7689,49.7689,49.5507,49.655,28000.0
2011-09-19 10:20:00,52.34,52.43,52.25,52.4,21700.0,49.655,49.7404,49.5696,49.712,21700.0
2011-09-19 10:25:00,52.39,52.56,52.33,52.54,32600.0,49.7025,49.8637,49.6455,49.8448,32600.0
2011-09-19 10:30:00,52.57,52.66,52.52,52.61,27900.0,49.8732,49.9586,49.8258,49.9112,27900.0
2011-09-19 10:35:00,52.61,52.74,52.6,52.6,28100.0,49.9112,50.0345,49.9017,49.9017,28100.0
2011-09-19 10:40:00,52.6,52.66,52.51,52.52,30900.0,49.9017,49.9586,49.8163,49.8258,30900.0
2011-09-19 10:45:00,52.51,52.57,52.44,52.52,60000.0,49.8163,49.8732,49.7499,49.8258,60000.0
2011-09-19 10:50:00,52.53,52.67,52.49,52.64,72700.0,49.8353,49.9681,49.7973,49.9396,72700.0
2011-09-19 10:55:00,52.66,52.72,52.52,52.56,25200.0,49.9586,50.0155,49.8258,49.8637,25200.0
2011-09-19 11:00:00,52.58,52.79,52.58,52.7,32500.0,49.8827,50.0819,49.8827,49.9966,32500.0
2011-09-19 11:05:00,52.7,52.8,52.65,52.71,25800.0,49.9966,50.0914,49.9491,50.006,25800.0
2011-09-19 11:10:00,52.73,52.73,52.56,52.73,49800.0,50.025,50.025,49.8637,50.025,49800.0
2011-09-19 11:15:00,52.73,52.76,52.62,52.68,33300.0,50.025,50.0535,49.9207,49.9776,33300.0
2011-09-19 11:20:00,52.7,52.77,52.67,52.73,44800.0,49.9966,50.063,49.9681,50.025,44800.0
2011-09-19 11:25:00,52.73,52.78,52.66,52.77,35400.0,50.025,50.0725,49.9586,50.063,35400.0
2011-09-19 11:30:00,52.77,52.86,52.72,52.81,49900.0,50.063,50.1484,50.0155,50.1009,49900.0
2011-09-19 11:35:00,52.82,52.97,52.77,52.95,14900.0,50.1104,50.2527,50.063,50.2337,14900.0
2011-09-19 11:40:00,52.95,53.0,52.91,52.97,14500.0,50.2337,50.2812,50.1958,50.2527,14500.0
2011-09-19 11:45:00,52.98,53.19,52.98,53.17,28500.0,50.2622,50.4614,50.2622,50.4425,28500.0
2011-09-19 11:50:00,53.15,53.16,52.99,52.99,12100.0,50.4235,50.433,50.2717,50.2717,12100.0
2011-09-19 11:55:00,52.98,53.01,52.9,52.92,13400.0,50.2622,50.2907,50.1863,50.2053,13400.0
2011-09-19 12:00:00,52.92,53.03,52.92,52.99,5000.0,50.2053,50.3096,50.2053,50.2717,5000.0
2011-09-19 12:05:00,53.01,53.03,52.91,52.94,12100.0,50.2907,50.3096,50.1958,50.2242,12100.0
2011-09-19 12:10:00,52.94,52.96,52.84,52.91,9200.0,50.2242,50.2432,50.1294,50.1958,9200.0
2011-09-19 12:15:00,52.91,52.94,52.83,52.86,9500.0,50.1958,50.2242,50.1199,50.1484,9500.0
2011-09-19 12:20:00,52.86,52.88,52.77,52.78,12500.0,50.1484,50.1673,50.063,50.0725,12500.0
2011-09-19 12:25:00,52.76,52.82,52.75,52.78,5200.0,50.0535,50.1104,50.044,50.0725,5200.0
2011-09-19 12:30:00,52.78,52.78,52.72,52.72,3300.0,50.0725,50.0725,50.0155,50.0155,3300.0
2011-09-19 12:35:00,52.73,52.74,52.63,52.7,14500.0,50.025,50.0345,49.9302,49.9966,14500.0
2011-09-19 12:40:00,52.71,52.76,52.68,52.72,5400.0,50.006,50.0535,49.9776,50.0155,5400.0
2011-09-19 12:45:00,52.73,52.73,52.61,52.65,6600.0,50.025,50.025,49.9112,49.9491,6600.0
2011-09-19 12:50:00,52.63,52.73,52.62,52.69,18300.0,49.9302,50.025,49.9207,49.9871,18300.0
2011-09-19 12:55:00,52.7,52.71,52.63,52.67,27700.0,49.9966,50.006,49.9302,49.9681,27700.0
2011-09-19 13:00:00,52.66,52.68,52.57,52.64,18200.0,49.9586,49.9776,49.8732,49.9396,18200.0
2011-09-19 13:05:00,52.65,52.75,52.65,52.72,6700.0,49.9491,50.044,49.9491,50.0155,6700.0
2011-09-19 13:10:00,52.76,52.76,52.62,52.65,8500.0,50.0535,50.0535,49.9207,49.9491,8500.0
2011-09-19 13:15:00,52.66,52.68,52.57,52.64,12100.0,49.9586,49.9776,49.8732,49.9396,12100.0
2011-09-19 13:20:00,52.64,52.69,52.6,52.66,7400.0,49.9396,49.9871,49.9017,49.9586,7400.0
2011-09-19 13:25:00,52.69,52.69,52.57,52.65,7800.0,49.9871,49.9871,49.8732,49.9491,7800.0
2011-09-19 13:30:00,52.64,52.67,52.59,52.64,8000.0,49.9396,49.9681,49.8922,49.9396,8000.0
2011-09-19 13:35:00,52.64,52.66,52.59,52.62,10800.0,49.9396,49.9586,49.8922,49.9207,10800.0
2011-09-19 13:40:00,52.63,52.69,52.63,52.65,6800.0,49.9302,49.9871,49.9302,49.9491,6800.0
2011-09-19 13:45:00,52.64,52.69,52.63,52.64,5900.0,49.9396,49.9871,49.9302,49.9396,5900.0
2011-09-19 13:50:00,52.64,52.66,52.55,52.56,15500.0,49.9396,49.9586,49.8543,49.8637,15500.0
2011-09-19 13:55:00,52.57,52.65,52.57,52.65,11700.0,49.8732,49.9491,49.8732,49.9491,11700.0
2011-09-19 14:00:00,52.65,52.65,52.51,52.53,12300.0,49.9491,49.9491,49.8163,49.8353,12300.0
2011-09-19 14:05:00,52.51,52.74,52.51,52.66,13100.0,49.8163,50.0345,49.8163,49.9586,13100.0
2011-09-19 14:10:00,52.65,52.75,52.65,52.71,16200.0,49.9491,50.044,49.9491,50.006,16200.0
2011-09-19 14:15:00,52.71,52.82,52.69,52.77,11200.0,50.006,50.1104,49.9871,50.063,11200.0
2011-09-19 14:20:00,52.76,52.8,52.68,52.75,20100.0,50.0535,50.0914,49.9776,50.044,20100.0
2011-09-19 14:25:00,52.75,52.79,52.68,52.74,27600.0,50.044,50.0819,49.9776,50.0345,27600.0
2011-09-19 14:30:00,52.75,52.8,52.73,52.76,22800.0,50.044,50.0914,50.025,50.0535,22800.0
2011-09-19 14:35:00,52.75,52.88,52.73,52.87,11200.0,50.044,50.1673,50.025,50.1578,11200.0
2011-09-19 14:40:00,52.89,52.94,52.84,52.88,14700.0,50.1768,50.2242,50.1294,50.1673,14700.0
2011-09-19 14:45:00,52.88,52.89,52.78,52.87,9900.0,50.1673,50.1768,50.0725,50.1578,9900.0
2011-09-19 14:50:00,52.88,52.97,52.79,52.82,19500.0,50.1673,50.2527,50.0819,50.1104,19500.0
2011-09-19 14:55:00,52.81,52.82,52.68,52.69,16200.0,50.1009,50.1104,49.9776,49.9871,16200.0
2011-09-19 15:00:00,52.71,52.81,52.67,52.8,41200.0,50.006,50.1009,49.9681,50.0914,41200.0
2011-09-19 15:05:00,52.8,52.83,52.7,52.73,42500.0,50.0914,50.1199,49.9966,50.025,42500.0
2011-09-19 15:10:00,52.74,53.06,52.73,53.04,50400.0,50.0345,50.3381,50.025,50.3191,50400.0
2011-09-19 15:15:00,53.02,53.23,52.99,53.1,46700.0,50.3001,50.4994,50.2717,50.376,46700.0
2011-09-19 15:20:00,53.11,53.39,53.1,53.25,48700.0,50.3855,50.6512,50.376,50.5183,48700.0
2011-09-19 15:25:00,53.25,53.44,53.22,53.44,74900.0,50.5183,50.6986,50.4899,50.6986,74900.0
2011-09-19 15:30:00,53.43,53.51,53.36,53.45,79700.0,50.6891,50.765,50.6227,50.7081,79700.0
2011-09-19 15:35:00,53.44,53.47,53.34,53.4,36600.0,50.6986,50.7271,50.6037,50.6607,36600.0
2011-09-19 15:40:00,53.39,53.39,53.28,53.38,44000.0,50.6512,50.6512,50.5468,50.6417,44000.0
2011-09-19 15:45:00,53.41,53.43,53.18,53.24,64200.0,50.6701,50.6891,50.4519,50.5089,64200.0
2011-09-19 15:50:00,53.24,53.3,53.17,53.21,50600.0,50.5089,50.5658,50.4425,50.4804,50600.0
2011-09-19 15:55:00,53.2,53.31,53.14,53.18,169900.0,50.4709,50.5753,50.414,50.4519,169900.0
2011-09-20 09:30:00,53.37,53.7,53.3,53.56,24700.0,50.6322,50.9453,50.5658,50.8124,24700.0
2011-09-20 09:35:00,53.55,53.62,53.44,53.48,8400.0,50.803,50.8694,50.6986,50.7365,8400.0
2011-09-20 09:40:00,53.44,53.56,53.42,53.45,29400.0,50.6986,50.8124,50.6796,50.7081,29400.0
2011-09-20 09:45:00,53.5,53.64,53.41,53.62,51400.0,50.7555,50.8883,50.6701,50.8694,51400.0
2011-09-20 09:50:00,53.64,53.65,53.35,53.41,11400.0,50.8883,50.8978,50.6132,50.6701,11400.0
2011-09-20 09:55:00,53.46,53.54,53.39,53.54,7100.0,50.7176,50.7935,50.6512,50.7935,7100.0
2011-09-20 10:00:00,53.51,53.8,53.48,53.78,18200.0,50.765,51.0401,50.7365,51.0212,18200.0
2011-09-20 10:05:00,53.77,53.86,53.63,53.68,17600.0,51.0117,51.0971,50.8789,50.9263,17600.0
2011-09-20 10:10:00,53.66,53.87,53.56,53.87,20700.0,50.9073,51.1065,50.8124,51.1065,20700.0
2011-09-20 10:15:00,53.89,54.07,53.81,54.06,17600.0,51.1255,51.2963,51.0496,51.2868,17600.0
2011-09-20 10:20:00,54.05,54.09,53.88,54.04,98700.0,51.2773,51.3153,51.116,51.2678,98700.0
2011-09-20 10:25:00,54.04,54.31,53.97,54.11,118300.0,51.2678,51.524,51.2014,51.3342,118300.0
2011-09-20 10:30:00,54.12,54.15,53.98,54.07,31300.0,51.3437,51.3722,51.2109,51.2963,31300.0
2011-09-20 10:35:00,54.08,54.41,54.08,54.35,29900.0,51.3058,51.6188,51.3058,51.5619,29900.0
2011-09-20 10:40:00,54.35,54.54,54.35,54.53,17000.0,51.5619,51.7422,51.5619,51.7327,17000.0
2011-09-20 10:45:00,54.51,54.65,54.41,54.65,81200.0,51.7137,51.8465,51.6188,51.8465,81200.0
2011-09-20 10:50:00,54.65,54.72,54.55,54.6,17600.0,51.8465,51.9129,51.7517,51.7991,17600.0
2011-09-20 10:55:00,54.6,54.79,54.55,54.79,50500.0,51.7991,51.9793,51.7517,51.9793,50500.0
2011-09-20 11:00:00,54.77,54.84,54.73,54.83,54800.0,51.9604,52.0268,51.9224,52.0173,54800.0
2011-09-20 11:05:00,54.82,54.92,54.8,54.9,13600.0,52.0078,52.1027,51.9888,52.0837,13600.0
2011-09-20 11:10:00,54.9,54.93,54.78,54.93,17500.0,52.0837,52.1122,51.9699,52.1122,17500.0
2011-09-20 11:15:00,54.93,54.97,54.77,54.8,16900.0,52.1122,52.1501,51.9604,51.9888,16900.0
2011-09-20 11:20:00,54.76,54.78,54.7,54.78,13600.0,51.9509,51.9699,51.894,51.9699,13600.0
2011-09-20 11:25:00,54.76,54.81,54.74,54.8,9500.0,51.9509,51.9983,51.9319,51.9888,9500.0
2011-09-20 11:30:00,54.82,54.82,54.67,54.75,12200.0,52.0078,52.0078,51.8655,51.9414,12200.0
2011-09-20 11:35:00,54.77,54.8,54.61,54.61,28300.0,51.9604,51.9888,51.8086,51.8086,28300.0
2011-09-20 11:40:00,54.61,54.68,54.54,54.56,14000.0,51.8086,51.875,51.7422,51.7611,14000.0
2011-09-20 11:45:00,54.55,54.63,54.55,54.61,16900.0,51.7517,51.8276,51.7517,51.8086,16900.0
2011-09-20 11:50:00,54.59,54.61,54.54,54.59,14100.0,51.7896,51.8086,51.7422,51.7896,14100.0
2011-09-20 11:55:00,54.6,54.63,54.55,54.57,15700.0,51.7991,51.8276,51.7517,51.7706,15700.0
2011-09-20 12:00:00,54.56,54.6,54.54,54.57,20800.0,51.7611,51.7991,51.7422,51.7706,20800.0
2011-09-20 12:05:00,54.53,54.6,54.46,54.53,36400.0,51.7327,51.7991,51.6663,51.7327,36400.0
2011-09-20 12:10:00,54.51,54.53,54.45,54.5,7200.0,51.7137,51.7327,51.6568,51.7042,7200.0
2011-09-20 12:15:00,54.5,54.54,54.46,54.51,16600.0,51.7042,51.7422,51.6663,51.7137,16600.0
2011-09-20 12:20:00,54.5,54.55,54.49,54.5,12600.0,51.7042,51.7517,51.6947,51.7042,12600.0
2011-09-20 12:25:00,54.5,54.54,54.5,54.51,8300.0,51.7042,51.7422,51.7042,51.7137,8300.0
2011-09-20 12:30:00,54.5,54.53,54.49,54.52,16800.0,51.7042,51.7327,51.6947,51.7232,16800.0
2011-09-20 12:35:00,54.51,54.52,54.44,54.48,13900.0,51.7137,51.7232,51.6473,51.6852,13900.0
2011-09-20 12:40:00,54.47,54.47,54.33,54.36,23400.0,51.6758,51.6758,51.5429,51.5714,23400.0
2011-09-20 12:45:00,54.35,54.44,54.35,54.41,5300.0,51.5619,51.6473,51.5619,51.6188,5300.0
2011-09-20 12:50:00,54.4,54.52,54.39,54.48,25800.0,51.6094,51.7232,51.5999,51.6852,25800.0
2011-09-20 12:55:00,54.5,54.5,54.42,54.42,17100.0,51.7042,51.7042,51.6283,51.6283,17100.0
2011-09-20 13:00:00,54.43,54.44,54.4,54.42,11600.0,51.6378,51.6473,51.6094,51.6283,11600.0
2011-09-20 13:05:00,54.42,54.46,54.37,54.46,16700.0,51.6283,51.6663,51.5809,51.6663,16700.0
2011-09-20 13:10:00,54.46,54.52,54.4,54.52,10700.0,51.6663,51.7232,51.6094,51.7232,10700.0
2011-09-20 13:15:00,54.52,54.52,54.41,54.44,15500.0,51.7232,51.7232,51.6188,51.6473,15500.0
2011-09-20 13:20:00,54.42,54.44,54.38,54.41,7000.0,51.6283,51.6473,51.5904,51.6188,7000.0
2011-09-20 13:25:00,54.4,54.45,54.37,54.45,13700.0,51.6094,51.6568,51.5809,51.6568,13700.0
2011-09-20 13:30:00,54.42,54.43,54.35,54.37,22200.0,51.6283,51.6378,51.5619,51.5809,22200.0
2011-09-20 13:35:00,54.36,54.44,54.35,54.39,15500.0,51.5714,51.6473,51.5619,51.5999,15500.0
2011-09-20 13:40:00,54.37,54.37,54.26,54.29,9800.0,51.5809,51.5809,51.4765,51.505,9800.0
2011-09-20 13:45:00,54.26,54.33,54.24,54.31,6400.0,51.4765,51.5429,51.4576,51.524,6400.0
2011-09-20 13:50:00,54.3,54.32,54.21,54.26,16500.0,51.5145,51.5335,51.4291,51.4765,16500.0
2011-09-20 13:55:00,54.27,54.33,54.22,54.25,13300.0,51.486,51.5429,51.4386,51.467,13300.0
2011-09-20 14:00:00,54.24,54.25,54.08,54.15,25700.0,51.4576,51.467,51.3058,51.3722,25700.0
2011-09-20 14:05:00,54.13,54.35,54.12,54.35,18000.0,51.3532,51.5619,51.3437,51.5619,18000.0
2011-09-20 14:10:00,54.36,54.44,54.36,54.36,17000.0,51.5714,51.6473,51.5714,51.5714,17000.0
2011-09-20 14:15:00,54.36,54.41,54.32,54.33,14000.0,51.5714,51.6188,51.5335,51.5429,14000.0
2011-09-20 14:20:00,54.32,54.33,54.26,54.28,9500.0,51.5335,51.5429,51.4765,51.4955,9500.0
2011-09-20 14:25:00,54.28,54.33,54.24,54.25,23600.0,51.4955,51.5429,51.4576,51.467,23600.0
2011-09-20 14:30:00,54.25,54.32,54.09,54.1,20600.0,51.467,51.5335,51.3153,51.3247,20600.0
2011-09-20 14:35:00,54.09,54.09,54.04,54.05,22300.0,51.3153,51.3153,51.2678,51.2773,22300.0
2011-09-20 14:40:00,54.05,54.07,53.95,54.0,35000.0,51.2773,51.2963,51.1824,51.2299,35000.0
2011-09-20 14:45:00,53.99,54.08,53.94,54.07,11400.0,51.2204,51.3058,51.173,51.2963,11400.0
2011-09-20 14:50:00,54.05,54.12,53.99,54.12,20100.0,51.2773,51.3437,51.2204,51.3437,20100.0
2011-09-20 14:55:00,54.15,54.16,54.03,54.03,14200.0,51.3722,51.3817,51.2583,51.2583,14200.0
2011-09-20 15:00:00,54.04,54.09,53.87,53.87,37400.0,51.2678,51.3153,51.1065,51.1065,37400.0
2011-09-20 15:05:00,53.86,53.89,53.73,53.75,22400.0,51.0971,51.1255,50.9737,50.9927,22400.0
2011-09-20 15:10:00,53.73,53.9,53.73,53.83,27300.0,50.9737,51.135,50.9737,51.0686,27300.0
2011-09-20 15:15:00,53.8,53.83,53.62,53.62,78700.0,51.0401,51.0686,50.8694,50.8694,78700.0
2011-09-20 15:20:00,53.63,53.7,53.57,53.58,39200.0,50.8789,50.9453,50.8219,50.8314,39200.0
2011-09-20 15:25:00,53.58,53.71,53.5,53.63,32500.0,50.8314,50.9547,50.7555,50.8789,32500.0
2011-09-20 15:30:00,53.59,53.72,53.56,53.62,40300.0,50.8409,50.9642,50.8124,50.8694,40300.0
2011-09-20 15:35:00,53.61,53.73,53.56,53.69,46300.0,50.8599,50.9737,50.8124,50.9358,46300.0
2011-09-20 15:40:00,53.69,53.69,53.48,53.5,60000.0,50.9358,50.9358,50.7365,50.7555,60000.0
2011-09-20 15:45:00,53.5,53.5,53.35,53.43,61900.0,50.7555,50.7555,50.6132,50.6891,61900.0
2011-09-20 15:50:00,53.43,53.55,53.36,53.49,78200.0,50.6891,50.803,50.6227,50.746,78200.0
2011-09-20 15:55:00,53.49,53.5,53.36,53.4,145800.0,50.746,50.7555,50.6227,50.6607,145800.0
2011-09-21 09:30:00,53.38,53.84,53.19,53.82,72200.0,50.6417,51.0781,50.4614,51.0591,72200.0
2011-09-21 09:35:00,53.82,54.02,53.72,53.91,39100.0,51.0591,51.2488,50.9642,51.1445,39100.0
2011-09-21 09:40:00,53.88,53.88,53.4,53.46,32100.0,51.116,51.116,50.6607,50.7176,32100.0
2011-09-21 09:45:00,53.46,53.91,53.43,53.63,54400.0,50.7176,51.1445,50.6891,50.8789,54400.0
2011-09-21 09:50:00,53.61,53.61,53.38,53.48,20000.0,50.8599,50.8599,50.6417,50.7365,20000.0
2011-09-21 09:55:00,53.46,53.63,53.46,53.58,14300.0,50.7176,50.8789,50.7176,50.8314,14300.0
2011-09-21 10:00:00,53.72,53.85,53.52,53.55,28600.0,50.9642,51.0876,50.7745,50.803,28600.0
2011-09-21 10:05:00,53.55,53.63,53.48,53.5,24200.0,50.803,50.8789,50.7365,50.7555,24200.0
2011-09-21 10:10:00,53.5,53.52,53.32,53.38,16000.0,50.7555,50.7745,50.5848,50.6417,16000.0
2011-09-21 10:15:00,53.36,53.52,53.35,53.5,20000.0,50.6227,50.7745,50.6132,50.7555,20000.0
2011-09-21 10:20:00,53.5,53.58,53.44,53.55,33400.0,50.7555,50.8314,50.6986,50.803,33400.0
2011-09-21 10:25:00,53.56,53.61,53.53,53.55,27800.0,50.8124,50.8599,50.784,50.803,27800.0
2011-09-21 10:30:00,53.56,53.61,53.34,53.42,19800.0,50.8124,50.8599,50.6037,50.6796,19800.0
2011-09-21 10:35:00,53.41,53.41,53.19,53.27,22400.0,50.6701,50.6701,50.4614,50.5373,22400.0
2011-09-21 10:40:00,53.27,53.33,53.23,53.33,21000.0,50.5373,50.5942,50.4994,50.5942,21000.0
2011-09-21 10:45:00,53.33,53.33,53.18,53.18,22700.0,50.5942,50.5942,50.4519,50.4519,22700.0
2011-09-21 10:50:00,53.15,53.15,53.01,53.01,21100.0,50.4235,50.4235,50.2907,50.2907,21100.0
2011-09-21 10:55:00,53.01,53.1,52.98,53.08,59600.0,50.2907,50.376,50.2622,50.3571,59600.0
2011-09-21 11:00:00,53.07,53.21,52.99,53.15,18100.0,50.3476,50.4804,50.2717,50.4235,18100.0
2011-09-21 11:05:00,53.15,53.19,53.12,53.18,20000.0,50.4235,50.4614,50.395,50.4519,20000.0
2011-09-21 11:10:00,53.17,53.23,53.14,53.15,20300.0,50.4425,50.4994,50.414,50.4235,20300.0
2011-09-21 11:15:00,53.15,53.18,53.08,53.12,20900.0,50.4235,50.4519,50.3571,50.395,20900.0
2011-09-21 11:20:00,53.13,53.15,53.02,53.02,39700.0,50.4045,50.4235,50.3001,50.3001,39700.0
2011-09-21 11:25:00,53.01,53.02,52.94,52.95,39300.0,50.2907,50.3001,50.2242,50.2337,39300.0
2011-09-21 11:30:00,52.95,53.01,52.92,52.96,18800.0,50.2337,50.2907,50.2053,50.2432,18800.0
2011-09-21 11:35:00,52.97,53.06,52.96,52.97,23700.0,50.2527,50.3381,50.2432,50.2527,23700.0
2011-09-21 11:40:00,52.97,53.02,52.93,52.95,17400.0,50.2527,50.3001,50.2148,50.2337,17400.0
2011-09-21 11:45:00,52.96,53.03,52.95,52.96,11900.0,50.2432,50.3096,50.2337,50.2432,11900.0
2011-09-21 11:50:00,52.95,53.0,52.93,52.96,18000.0,50.2337,50.2812,50.2148,50.2432,18000.0
2011-09-21 11:55:00,52.98,52.98,52.8,52.84,34000.0,50.2622,50.2622,50.0914,50.1294,34000.0
2011-09-21 12:00:00,52.83,52.89,52.83,52.84,26200.0,50.1199,50.1768,50.1199,50.1294,26200.0
2011-09-21 12:05:00,52.85,52.85,52.76,52.81,33000.0,50.1389,50.1389,50.0535,50.1009,33000.0
2011-09-21 12:10:00,52.8,52.87,52.78,52.84,77800.0,50.0914,50.1578,50.0725,50.1294,77800.0
2011-09-21 12:15:00,52.88,52.91,52.84,52.9,29200.0,50.1673,50.1958,50.1294,50.1863,29200.0
2011-09-21 12:20:00,52.92,52.93,52.84,52.91,7900.0,50.2053,50.2148,50.1294,50.1958,7900.0
2011-09-21 12:25:00,52.91,52.91,52.63,52.69,73400.0,50.1958,50.1958,49.9302,49.9871,73400.0
2011-09-21 12:30:00,52.7,52.83,52.67,52.72,61300.0,49.9966,50.1199,49.9681,50.0155,61300.0
2011-09-21 12:35:00,52.76,52.91,52.73,52.82,40500.0,50.0535,50.1958,50.025,50.1104,40500.0
2011-09-21 12:40:00,52.81,52.88,52.77,52.82,17600.0,50.1009,50.1673,50.063,50.1104,17600.0
2011-09-21 12:45:00,52.83,52.83,52.59,52.63,20400.0,50.1199,50.1199,49.8922,49.9302,20400.0
2011-09-21 12:50:00,52.61,52.66,52.5,52.56,19700.0,49.9112,49.9586,49.8068,49.8637,19700.0
2011-09-21 12:55:00,52.58,52.62,52.5,52.61,8400.0,49.8827,49.9207,49.8068,49.9112,8400.0
2011-09-21 13:00:00,52.6,52.68,52.56,52.62,11000.0,49.9017,49.9776,49.8637,49.9207,11000.0
2011-09-21 13:05:00,52.62,52.76,52.59,52.7,11300.0,49.9207,50.0535,49.8922,49.9966,11300.0
2011-09-21 13:10:00,52.71,52.73,52.63,52.65,11600.0,50.006,50.025,49.9302,49.9491,11600.0
2011-09-21 13:15:00,52.66,52.7,52.6,52.64,12700.0,49.9586,49.9966,49.9017,49.9396,12700.0
2011-09-21 13:20:00,52.64,52.73,52.62,52.72,8700.0,49.9396,50.025,49.9207,50.0155,8700.0
2011-09-21 13:25:00,52.73,52.78,52.7,52.74,11100.0,50.025,50.0725,49.9966,50.0345,11100.0
2011-09-21 13:30:00,52.75,52.78,52.64,52.7,9300.0,50.044,50.0725,49.9396,49.9966,9300.0
2011-09-21 13:35:00,52.71,52.75,52.61,52.68,9200.0,50.006,50.044,49.9112,49.9776,9200.0
2011-09-21 13:40:00,52.69,52.74,52.66,52.68,9400.0,49.9871,50.0345,49.9586,49.9776,9400.0
2011-09-21 13:45:00,52.7,52.71,52.62,52.63,6800.0,49.9966,50.006,49.9207,49.9302,6800.0
2011-09-21 13:50:00,52.63,52.7,52.63,52.67,8000.0,49.9302,49.9966,49.9302,49.9681,8000.0
2011-09-21 13:55:00,52.66,52.69,52.61,52.63,6800.0,49.9586,49.9871,49.9112,49.9302,6800.0
2011-09-21 14:00:00,52.63,52.68,52.6,52.68,15000.0,49.9302,49.9776,49.9017,49.9776,15000.0
2011-09-21 14:05:00,52.69,52.72,52.64,52.65,6400.0,49.9871,50.0155,49.9396,49.9491,6400.0
2011-09-21 14:10:00,52.68,52.73,52.6,52.71,22000.0,49.9776,50.025,49.9017,50.006,22000.0
2011-09-21 14:15:00,52.74,52.74,52.61,52.64,16800.0,50.0345,50.0345,49.9112,49.9396,16800.0
2011-09-21 14:20:00,52.65,52.94,52.43,52.56,43900.0,49.9491,50.2242,49.7404,49.8637,43900.0
2011-09-21 14:25:00,52.56,52.59,52.16,52.48,73600.0,49.8637,49.8922,49.4843,49.7878,73600.0
2011-09-21 14:30:00,52.46,52.68,52.37,52.54,80500.0,49.7689,49.9776,49.6835,49.8448,80500.0
2011-09-21 14:35:00,52.53,52.56,52.0,52.23,59200.0,49.8353,49.8637,49.3325,49.5507,59200.0
2011-09-21 14:40:00,52.2,52.32,52.1,52.16,81300.0,49.5222,49.6361,49.4273,49.4843,81300.0
2011-09-21 14:45:00,52.14,52.46,52.12,52.46,42800.0,49.4653,49.7689,49.4463,49.7689,42800.0
2011-09-21 14:50:00,52.42,52.47,52.34,52.36,23600.0,49.7309,49.7784,49.655,49.674,23600.0
2011-09-21 14:55:00,52.36,52.38,52.2,52.22,18700.0,49.674,49.693,49.5222,49.5412,18700.0
2011-09-21 15:00:00,52.21,52.52,52.17,52.52,42300.0,49.5317,49.8258,49.4937,49.8258,42300.0
2011-09-21 15:05:00,52.53,52.61,52.33,52.42,46600.0,49.8353,49.9112,49.6455,49.7309,46600.0
2011-09-21 15:10:00,52.4,52.6,52.37,52.43,17400.0,49.712,49.9017,49.6835,49.7404,17400.0
2011-09-21 15:15:00,52.48,52.49,52.3,52.38,24200.0,49.7878,49.7973,49.6171,49.693,24200.0
2011-09-21 15:20:00,52.37,52.48,52.17,52.24,59000.0,49.6835,49.7878,49.4937,49.5602,59000.0
2011-09-21 15:25:00,52.26,52.27,52.1,52.16,34700.0,49.5791,49.5886,49.4273,49.4843,34700.0
2011-09-21 15:30:00,52.15,52.21,51.9,51.92,37300.0,49.4748,49.5317,49.2376,49.2566,37300.0
2011-09-21 15:35:00,51.91,51.99,51.67,51.7,50500.0,49.2471,49.323,49.0194,49.0479,50500.0
2011-09-21 15:40:00,51.72,51.81,51.64,51.78,39900.0,49.0668,49.1522,48.9909,49.1238,39900.0
2011-09-21 15:45:00,51.76,51.84,51.68,51.69,62700.0,49.1048,49.1807,49.0289,49.0384,62700.0
2011-09-21 15:50:00,51.68,51.69,51.51,51.54,58000.0,49.0289,49.0384,48.8676,48.8961,58000.0
2011-09-21 15:55:00,51.55,51.6,51.31,51.31,157500.0,48.9056,48.953,48.6779,48.6779,157500.0
2011-09-22 09:30:00,49.11,49.67,49.11,49.63,78700.0,46.5907,47.122,46.5907,47.084,78700.0
2011-09-22 09:35:00,49.63,49.8,49.51,49.8,25800.0,47.084,47.2453,46.9702,47.2453,25800.0
2011-09-22 09:40:00,49.78,49.99,49.31,49.36,47200.0,47.2264,47.4256,46.7805,46.8279,47200.0
2011-09-22 09:45:00,49.32,49.39,49.12,49.12,92000.0,46.79,46.8564,46.6002,46.6002,92000.0
2011-09-22 09:50:00,49.11,49.27,49.0,49.21,59100.0,46.5907,46.7425,46.4864,46.6856,59100.0
2011-09-22 09:55:00,49.17,49.25,49.04,49.2,95900.0,46.6476,46.7235,46.5243,46.6761,95900.0
2011-09-22 10:00:00,49.28,49.59,49.2,49.58,63600.0,46.752,47.0461,46.6761,47.0366,63600.0
2011-09-22 10:05:00,49.57,49.74,49.52,49.74,42800.0,47.0271,47.1884,46.9797,47.1884,42800.0
2011-09-22 10:10:00,49.73,49.84,49.7,49.77,86800.0,47.1789,47.2833,47.1505,47.2169,86800.0
2011-09-22 10:15:00,49.78,49.78,49.56,49.72,88300.0,47.2264,47.2264,47.0176,47.1694,88300.0
2011-09-22 10:20:00,49.74,49.87,49.66,49.7,76200.0,47.1884,47.3117,47.1125,47.1505,76200.0
2011-09-22 10:25:00,49.7,49.75,49.59,49.63,72700.0,47.1505,47.1979,47.0461,47.084,72700.0
2011-09-22 10:30:00,49.62,49.77,49.55,49.59,83300.0,47.0746,47.2169,47.0082,47.0461,83300.0
2011-09-22 10:35:00,49.6,49.6,49.28,49.34,110000.0,47.0556,47.0556,46.752,46.8089,110000.0
2011-09-22 10:40:00,49.36,49.66,49.36,49.66,86900.0,46.8279,47.1125,46.8279,47.1125,86900.0
2011-09-22 10:45:00,49.67,49.74,49.5,49.51,53400.0,47.122,47.1884,46.9607,46.9702,53400.0
2011-09-22 10:50:00,49.51,49.66,49.48,49.51,105900.0,46.9702,47.1125,46.9417,46.9702,105900.0
2011-09-22 10:55:00,49.51,49.61,49.46,49.48,75100.0,46.9702,47.0651,46.9228,46.9417,75100.0
2011-09-22 11:00:00,49.49,49.56,49.45,49.48,53000.0,46.9512,47.0176,46.9133,46.9417,53000.0
2011-09-22 11:05:00,49.5,49.59,49.48,49.52,49000.0,46.9607,47.0461,46.9417,46.9797,49000.0
2011-09-22 11:10:00,49.54,49.63,49.49,49.54,48900.0,46.9987,47.084,46.9512,46.9987,48900.0
2011-09-22 11:15:00,49.52,49.64,49.45,49.63,44500.0,46.9797,47.0935,46.9133,47.084,44500.0
2011-09-22 11:20:00,49.64,49.65,49.55,49.63,15200.0,47.0935,47.103,47.0082,47.084,15200.0
2011-09-22 11:25:00,49.6,49.6,49.45,49.49,40000.0,47.0556,47.0556,46.9133,46.9512,40000.0
2011-09-22 11:30:00,49.46,49.64,49.43,49.61,27900.0,46.9228,47.0935,46.8943,47.0651,27900.0
2011-09-22 11:35:00,49.61,49.72,49.57,49.63,20800.0,47.0651,47.1694,47.0271,47.084,20800.0
2011-09-22 11:40:00,49.61,49.69,49.52,49.69,45100.0,47.0651,47.141,46.9797,47.141,45100.0
2011-09-22 11:45:00,49.7,49.75,49.56,49.57,29700.0,47.1505,47.1979,47.0176,47.0271,29700.0
2011-09-22 11:50:00,49.54,49.6,49.36,49.36,43500.0,46.9987,47.0556,46.8279,46.8279,43500.0
2011-09-22 11:55:00,49.37,49.42,49.15,49.19,33000.0,46.8374,46.8848,46.6287,46.6666,33000.0
2011-09-22 12:00:00,49.2,49.26,49.06,49.07,67600.0,46.6761,46.733,46.5433,46.5528,67600.0
2011-09-22 12:05:00,49.06,49.08,48.85,48.88,150600.0,46.5433,46.5623,46.3441,46.3725,150600.0
2011-09-22 12:10:00,48.88,49.09,48.78,49.0,48500.0,46.3725,46.5717,46.2777,46.4864,48500.0
2011-09-22 12:15:00,49.01,49.07,48.89,49.07,23500.0,46.4959,46.5528,46.382,46.5528,23500.0
2011-09-22 12:20:00,49.06,49.13,48.94,49.11,24300.0,46.5433,46.6097,46.4294,46.5907,24300.0
2011-09-22 12:25:00,49.1,49.24,49.06,49.2,47400.0,46.5812,46.7141,46.5433,46.6761,47400.0
2011-09-22 12:30:00,49.16,49.24,49.11,49.11,21500.0,46.6382,46.7141,46.5907,46.5907,21500.0
2011-09-22 12:35:00,49.13,49.25,49.1,49.14,20100.0,46.6097,46.7235,46.5812,46.6192,20100.0
2011-09-22 12:40:00,49.15,49.29,49.14,49.18,21800.0,46.6287,46.7615,46.6192,46.6571,21800.0
2011-09-22 12:45:00,49.17,49.38,49.16,49.38,13700.0,46.6476,46.8469,46.6382,46.8469,13700.0
2011-09-22 12:50:00,49.39,49.45,49.33,49.41,13700.0,46.8564,46.9133,46.7994,46.8753,13700.0
2011-09-22 12:55:00,49.4,49.52,49.37,49.5,28700.0,46.8658,46.9797,46.8374,46.9607,28700.0
2011-09-22 13:00:00,49.52,49.54,49.43,49.47,35500.0,46.9797,46.9987,46.8943,46.9323,35500.0
2011-09-22 13:05:00,49.47,49.49,49.27,49.27,54400.0,46.9323,46.9512,46.7425,46.7425,54400.0
2011-09-22 13:10:00,49.28,49.33,49.25,49.29,17700.0,46.752,46.7994,46.7235,46.7615,17700.0
2011-09-22 13:15:00,49.28,49.28,49.18,49.22,11300.0,46.752,46.752,46.6571,46.6951,11300.0
2011-09-22 13:20:00,49.22,49.24,49.15,49.2,50600.0,46.6951,46.7141,46.6287,46.6761,50600.0
2011-09-22 13:25:00,49.2,49.4,49.18,49.31,27900.0,46.6761,46.8658,46.6571,46.7805,27900.0
2011-09-22 13:30:00,49.31,49.41,49.21,49.38,35500.0,46.7805,46.8753,46.6856,46.8469,35500.0
2011-09-22 13:35:00,49.4,49.46,49.28,49.43,104200.0,46.8658,46.9228,46.752,46.8943,104200.0
2011-09-22 13:40:00,49.44,49.54,49.4,49.43,41100.0,46.9038,46.9987,46.8658,46.8943,41100.0
2011-09-22 13:45:00,49.42,49.44,49.3,49.4,48000.0,46.8848,46.9038,46.771,46.8658,48000.0
2011-09-22 13:50:00,49.38,49.45,49.34,49.38,36200.0,46.8469,46.9133,46.8089,46.8469,36200.0
2011-09-22 13:55:00,49.4,49.44,49.23,49.24,68700.0,46.8658,46.9038,46.7046,46.7141,68700.0
2011-09-22 14:00:00,49.25,49.32,49.18,49.32,46300.0,46.7235,46.79,46.6571,46.79,46300.0
2011-09-22 14:05:00,49.32,49.46,49.28,49.43,22700.0,46.79,46.9228,46.752,46.8943,22700.0
2011-09-22 14:10:00,49.43,49.43,49.22,49.32,63200.0,46.8943,46.8943,46.6951,46.79,63200.0
2011-09-22 14:15:00,49.3,49.31,49.08,49.23,76000.0,46.771,46.7805,46.5623,46.7046,76000.0
2011-09-22 14:20:00,49.23,49.92,49.23,49.72,95700.0,46.7046,47.3592,46.7046,47.1694,95700.0
2011-09-22 14:25:00,49.74,49.99,49.62,49.77,132400.0,47.1884,47.4256,47.0746,47.2169,132400.0
2011-09-22 14:30:00,49.77,49.82,49.61,49.7,82700.0,47.2169,47.2643,47.0651,47.1505,82700.0
2011-09-22 14:35:00,49.67,49.79,49.5,49.61,48200.0,47.122,47.2358,46.9607,47.0651,48200.0
2011-09-22 14:40:00,49.58,49.83,49.54,49.75,47900.0,47.0366,47.2738,46.9987,47.1979,47900.0
2011-09-22 14:45:00,49.78,49.82,49.65,49.68,40800.0,47.2264,47.2643,47.103,47.1315,40800.0
2011-09-22 14:50:00,49.67,49.76,49.58,49.69,58400.0,47.122,47.2074,47.0366,47.141,58400.0
2011-09-22 14:55:00,49.69,49.7,49.46,49.47,39800.0,47.141,47.1505,46.9228,46.9323,39800.0
2011-09-22 15:00:00,49.47,49.51,49.27,49.27,85100.0,46.9323,46.9702,46.7425,46.7425,85100.0
2011-09-22 15:05:00,49.27,49.4,49.26,49.35,58300.0,46.7425,46.8658,46.733,46.8184,58300.0
2011-09-22 15:10:00,49.35,49.42,49.28,49.3,90700.0,46.8184,46.8848,46.752,46.771,90700.0
2011-09-22 15:15:00,49.3,49.42,49.28,49.34,66100.0,46.771,46.8848,46.752,46.8089,66100.0
2011-09-22 15:20:00,49.33,49.35,49.08,49.13,140600.0,46.7994,46.8184,46.5623,46.6097,140600.0
2011-09-22 15:25:00,49.12,49.29,49.12,49.27,50500.0,46.6002,46.7615,46.6002,46.7425,50500.0
2011-09-22 15:30:00,49.29,49.54,49.26,49.38,61700.0,46.7615,46.9987,46.733,46.8469,61700.0
2011-09-22 15:35:00,49.39,49.7,49.27,49.67,103200.0,46.8564,47.1505,46.7425,47.122,103200.0
2011-09-22 15:40:00,49.67,49.8,49.52,49.52,107400.0,47.122,47.2453,46.9797,46.9797,107400.0
2011-09-22 15:45:00,49.54,50.04,49.39,49.88,141500.0,46.9987,47.473,46.8564,47.3212,141500.0
2011-09-22 15:50:00,49.85,49.85,49.62,49.71,90700.0,47.2928,47.2928,47.0746,47.1599,90700.0
2011-09-22 15:55:00,49.69,49.97,49.65,49.8,194600.0,47.141,47.4066,47.103,47.2453,194600.0
2011-09-23 09:30:00,49.25,49.67,49.14,49.6,94300.0,46.7235,47.122,46.6192,47.0556,94300.0
2011-09-23 09:35:00,49.57,49.84,49.55,49.55,45700.0,47.0271,47.2833,47.0082,47.0082,45700.0
2011-09-23 09:40:00,49.61,49.66,49.32,49.44,59500.0,47.0651,47.1125,46.79,46.9038,59500.0
2011-09-23 09:45:00,49.45,49.85,49.44,49.81,154500.0,46.9133,47.2928,46.9038,47.2548,154500.0
2011-09-23 09:50:00,49.78,50.2,49.75,50.16,58000.0,47.2264,47.6248,47.1979,47.5869,58000.0
2011-09-23 09:55:00,50.18,50.4,50.14,50.27,82000.0,47.6058,47.8145,47.5679,47.6912,82000.0
2011-09-23 10:00:00,50.26,50.44,50.19,50.19,153200.0,47.6817,47.8525,47.6153,47.6153,153200.0
2011-09-23 10:05:00,50.17,50.36,50.13,50.35,68900.0,47.5963,47.7766,47.5584,47.7671,68900.0
2011-09-23 10:10:00,50.35,50.44,50.28,50.37,134800.0,47.7671,47.8525,47.7007,47.7861,134800.0
2011-09-23 10:15:00,50.36,50.4,50.32,50.35,153400.0,47.7766,47.8145,47.7387,47.7671,153400.0
2011-09-23 10:20:00,50.36,50.39,50.23,50.31,55300.0,47.7766,47.8051,47.6533,47.7292,55300.0
2011-09-23 10:25:00,50.32,50.43,50.23,50.43,75200.0,47.7387,47.843,47.6533,47.843,75200.0
2011-09-23 10:30:00,50.45,50.68,50.45,50.52,28100.0,47.862,48.0802,47.862,47.9284,28100.0
2011-09-23 10:35:00,50.54,50.72,50.54,50.68,25600.0,47.9474,48.1181,47.9474,48.0802,25600.0
2011-09-23 10:40:00,50.66,50.66,50.47,50.56,36500.0,48.0612,48.0612,47.881,47.9663,36500.0
2011-09-23 10:45:00,50.55,50.83,50.52,50.75,54600.0,47.9569,48.2225,47.9284,48.1466,54600.0
2011-09-23 10:50:00,50.76,50.85,50.69,50.75,54700.0,48.1561,48.2415,48.0897,48.1466,54700.0
2011-09-23 10:55:00,50.73,50.87,50.73,50.87,33000.0,48.1276,48.2604,48.1276,48.2604,33000.0
2011-09-23 11:00:00,50.87,50.87,50.63,50.65,25600.0,48.2604,48.2604,48.0327,48.0517,25600.0
2011-09-23 11:05:00,50.65,50.98,50.65,50.98,26000.0,48.0517,48.3648,48.0517,48.3648,26000.0
2011-09-23 11:10:00,50.99,51.06,50.95,51.01,30900.0,48.3743,48.4407,48.3363,48.3933,30900.0
2011-09-23 11:15:00,51.01,51.19,50.98,51.12,31300.0,48.3933,48.564,48.3648,48.4976,31300.0
2011-09-23 11:20:00,51.12,51.37,51.12,51.34,34300.0,48.4976,48.7348,48.4976,48.7063,34300.0
2011-09-23 11:25:00,51.34,51.35,51.21,51.33,38600.0,48.7063,48.7158,48.583,48.6968,38600.0
2011-09-23 11:30:00,51.33,51.35,51.25,51.27,24600.0,48.6968,48.7158,48.6209,48.6399,24600.0
2011-09-23 11:35:00,51.26,51.28,51.0,51.01,39900.0,48.6304,48.6494,48.3838,48.3933,39900.0
2011-09-23 11:40:00,51.01,51.03,50.93,50.93,53200.0,48.3933,48.4122,48.3174,48.3174,53200.0
2011-09-23 11:45:00,50.93,51.02,50.93,50.98,47200.0,48.3174,48.4027,48.3174,48.3648,47200.0
2011-09-23 11:50:00,50.97,50.99,50.91,50.95,18400.0,48.3553,48.3743,48.2984,48.3363,18400.0
2011-09-23 11:55:00,50.93,51.07,50.91,51.07,36500.0,48.3174,48.4502,48.2984,48.4502,36500.0
2011-09-23 12:00:00,51.11,51.13,50.96,50.98,11600.0,48.4881,48.5071,48.3458,48.3648,11600.0
2011-09-23 12:05:00,50.99,51.1,50.99,51.06,41900.0,48.3743,48.4786,48.3743,48.4407,41900.0
2011-09-23 12:10:00,51.05,51.06,51.0,51.01,20200.0,48.4312,48.4407,48.3838,48.3933,20200.0
2011-09-23 12:15:00,51.02,51.22,51.02,51.18,26600.0,48.4027,48.5925,48.4027,48.5545,26600.0
2011-09-23 12:20:00,51.17,51.17,50.99,51.0,9200.0,48.545,48.545,48.3743,48.3838,9200.0
2011-09-23 12:25:00,51.01,51.06,50.9,50.94,36800.0,48.3933,48.4407,48.2889,48.3268,36800.0
2011-09-23 12:30:00,50.95,51.01,50.94,50.97,60100.0,48.3363,48.3933,48.3268,48.3553,60100.0
2011-09-23 12:35:00,50.96,50.97,50.81,50.86,23400.0,48.3458,48.3553,48.2035,48.251,23400.0
2011-09-23 12:40:00,50.85,50.85,50.59,50.63,23900.0,48.2415,48.2415,47.9948,48.0327,23900.0
2011-09-23 12:45:00,50.62,51.06,50.6,50.78,198600.0,48.0233,48.4407,48.0043,48.1751,198600.0
2011-09-23 12:50:00,50.78,51.03,50.78,50.9,30200.0,48.1751,48.4122,48.1751,48.2889,30200.0
2011-09-23 12:55:00,50.88,50.91,50.76,50.77,22400.0,48.2699,48.2984,48.1561,48.1656,22400.0
2011-09-23 13:00:00,50.79,50.87,50.72,50.82,43900.0,48.1845,48.2604,48.1181,48.213,43900.0
2011-09-23 13:05:00,50.81,50.81,50.59,50.62,17300.0,48.2035,48.2035,47.9948,48.0233,17300.0
2011-09-23 13:10:00,50.63,51.02,50.62,50.88,43700.0,48.0327,48.4027,48.0233,48.2699,43700.0
2011-09-23 13:15:00,50.88,50.91,50.77,50.8,20000.0,48.2699,48.2984,48.1656,48.194,20000.0
2011-09-23 13:20:00,50.8,50.84,50.76,50.79,9500.0,48.194,48.232,48.1561,48.1845,9500.0
2011-09-23 13:25:00,50.77,50.91,50.77,50.8,15400.0,48.1656,48.2984,48.1656,48.194,15400.0
2011-09-23 13:30:00,50.79,51.06,50.77,50.89,63100.0,48.1845,48.4407,48.1656,48.2794,63100.0
2011-09-23 13:35:00,50.89,50.97,50.86,50.95,30300.0,48.2794,48.3553,48.251,48.3363,30300.0
2011-09-23 13:40:00,50.93,51.09,50.86,51.09,32800.0,48.3174,48.4692,48.251,48.4692,32800.0
2011-09-23 13:45:00,51.09,51.19,51.02,51.14,34000.0,48.4692,48.564,48.4027,48.5166,34000.0
2011-09-23 13:50:00,51.14,51.2,51.06,51.11,17200.0,48.5166,48.5735,48.4407,48.4881,17200.0
2011-09-23 13:55:00,51.11,51.17,51.07,51.15,23400.0,48.4881,48.545,48.4502,48.5261,23400.0
2011-09-23 14:00:00,51.15,51.3,51.15,51.25,64100.0,48.5261,48.6684,48.5261,48.6209,64100.0
2011-09-23 14:05:00,51.24,51.26,51.14,51.18,31800.0,48.6115,48.6304,48.5166,48.5545,31800.0
2011-09-23 14:10:00,51.16,51.16,50.94,50.94,23900.0,48.5356,48.5356,48.3268,48.3268,23900.0
2011-09-23 14:15:00,50.95,51.04,50.93,50.98,32200.0,48.3363,48.4217,48.3174,48.3648,32200.0
2011-09-23 14:20:00,50.97,50.99,50.82,50.82,36800.0,48.3553,48.3743,48.213,48.213,36800.0
2011-09-23 14:25:00,50.83,50.84,50.7,50.74,20500.0,48.2225,48.232,48.0992,48.1371,20500.0
2011-09-23 14:30:00,50.75,50.85,50.74,50.8,25600.0,48.1466,48.2415,48.1371,48.194,25600.0
2011-09-23 14:35:00,50.8,50.86,50.75,50.81,15400.0,48.194,48.251,48.1466,48.2035,15400.0
2011-09-23 14:40:00,50.81,50.85,50.75,50.76,26000.0,48.2035,48.2415,48.1466,48.1561,26000.0
2011-09-23 14:45:00,50.77,50.82,50.63,50.67,41500.0,48.1656,48.213,48.0327,48.0707,41500.0
2011-09-23 14:50:00,50.67,50.7,50.58,50.66,47600.0,48.0707,48.0992,47.9853,48.0612,47600.0
2011-09-23 14:55:00,50.66,50.67,50.53,50.6,44300.0,48.0612,48.0707,47.9379,48.0043,44300.0
2011-09-23 15:00:00,50.59,50.78,50.59,50.69,33600.0,47.9948,48.1751,47.9948,48.0897,33600.0
2011-09-23 15:05:00,50.68,50.75,50.59,50.66,52600.0,48.0802,48.1466,47.9948,48.0612,52600.0
2011-09-23 15:10:00,50.65,50.85,50.61,50.83,58900.0,48.0517,48.2415,48.0138,48.2225,58900.0
2011-09-23 15:15:00,50.84,50.85,50.69,50.76,65700.0,48.232,48.2415,48.0897,48.1561,65700.0
2011-09-23 15:20:00,50.75,50.86,50.73,50.78,56400.0,48.1466,48.251,48.1276,48.1751,56400.0
2011-09-23 15:25:00,50.79,50.95,50.79,50.95,46900.0,48.1845,48.3363,48.1845,48.3363,46900.0
2011-09-23 15:30:00,50.96,50.97,50.78,50.81,51000.0,48.3458,48.3553,48.1751,48.2035,51000.0
2011-09-23 15:35:00,50.82,50.96,50.82,50.93,66600.0,48.213,48.3458,48.213,48.3174,66600.0
2011-09-23 15:40:00,50.93,50.96,50.73,50.83,87900.0,48.3174,48.3458,48.1276,48.2225,87900.0
2011-09-23 15:45:00,50.83,50.89,50.78,50.83,117100.0,48.2225,48.2794,48.1751,48.2225,117100.0
2011-09-23 15:50:00,50.83,50.94,50.76,50.88,98400.0,48.2225,48.3268,48.1561,48.2699,98400.0
2011-09-23 15:55:00,50.88,51.01,50.86,50.94,155400.0,48.2699,48.3933,48.251,48.3268,155400.0
2011-09-26 09:30:00,51.35,51.48,51.06,51.18,46100.0,48.7158,48.8391,48.4407,48.5545,46100.0
2011-09-26 09:35:00,51.18,51.23,50.78,50.79,20800.0,48.5545,48.602,48.1751,48.1845,20800.0
2011-09-26 09:40:00,50.79,50.8,50.62,50.7,36300.0,48.1845,48.194,48.0233,48.0992,36300.0
2011-09-26 09:45:00,50.71,50.78,50.58,50.78,46100.0,48.1086,48.1751,47.9853,48.1751,46100.0
2011-09-26 09:50:00,50.79,50.82,50.41,50.53,29400.0,48.1845,48.213,47.824,47.9379,29400.0
2011-09-26 09:55:00,50.52,50.52,50.24,50.25,21000.0,47.9284,47.9284,47.6628,47.6722,21000.0
2011-09-26 10:00:00,50.28,50.36,50.19,50.31,29200.0,47.7007,47.7766,47.6153,47.7292,29200.0
2011-09-26 10:05:00,50.32,50.38,50.08,50.12,31000.0,47.7387,47.7956,47.511,47.5489,31000.0
2011-09-26 10:10:00,50.13,50.13,49.87,49.96,22500.0,47.5584,47.5584,47.3117,47.3971,22500.0
2011-09-26 10:15:00,49.96,50.06,49.78,50.06,38900.0,47.3971,47.492,47.2264,47.492,38900.0
2011-09-26 10:20:00,50.02,50.12,49.99,50.08,18500.0,47.454,47.5489,47.4256,47.511,18500.0
2011-09-26 10:25:00,50.09,50.32,50.06,50.32,20100.0,47.5205,47.7387,47.492,47.7387,20100.0
2011-09-26 10:30:00,50.28,50.31,50.11,50.21,47400.0,47.7007,47.7292,47.5394,47.6343,47400.0
2011-09-26 10:35:00,50.21,50.27,50.05,50.13,30200.0,47.6343,47.6912,47.4825,47.5584,30200.0
2011-09-26 10:40:00,50.12,50.38,50.03,50.37,21200.0,47.5489,47.7956,47.4635,47.7861,21200.0
2011-09-26 10:45:00,50.34,50.43,50.18,50.18,14600.0,47.7576,47.843,47.6058,47.6058,14600.0
2011-09-26 10:50:00,50.17,50.65,50.16,50.62,34800.0,47.5963,48.0517,47.5869,48.0233,34800.0
2011-09-26 10:55:00,50.61,50.61,50.45,50.52,13100.0,48.0138,48.0138,47.862,47.9284,13100.0
2011-09-26 11:00:00,50.5,50.63,50.49,50.56,18600.0,47.9094,48.0327,47.8999,47.9663,18600.0
2011-09-26 11:05:00,50.57,50.74,50.56,50.69,24100.0,47.9758,48.1371,47.9663,48.0897,24100.0
2011-09-26 11:10:00,50.72,50.73,50.62,50.67,43900.0,48.1181,48.1276,48.0233,48.0707,43900.0
2011-09-26 11:15:00,50.67,50.93,50.67,50.88,18200.0,48.0707,48.3174,48.0707,48.2699,18200.0
2011-09-26 11:20:00,50.87,51.0,50.78,50.97,19700.0,48.2604,48.3838,48.1751,48.3553,19700.0
2011-09-26 11:25:00,50.98,50.98,50.79,50.9,17200.0,48.3648,48.3648,48.1845,48.2889,17200.0
2011-09-26 11:30:00,50.9,50.9,50.62,50.67,24300.0,48.2889,48.2889,48.0233,48.0707,24300.0
2011-09-26 11:35:00,50.68,50.88,50.61,50.82,25900.0,48.0802,48.2699,48.0138,48.213,25900.0
2011-09-26 11:40:00,50.83,51.09,50.83,51.09,19100.0,48.2225,48.4692,48.2225,48.4692,19100.0
2011-09-26 11:45:00,51.1,51.19,51.1,51.18,28200.0,48.4786,48.564,48.4786,48.5545,28200.0
2011-09-26 11:50:00,51.16,51.19,51.01,51.1,18100.0,48.5356,48.564,48.3933,48.4786,18100.0
2011-09-26 11:55:00,51.08,51.17,51.05,51.13,10800.0,48.4597,48.545,48.4312,48.5071,10800.0
2011-09-26 12:00:00,51.13,51.13,51.01,51.07,15600.0,48.5071,48.5071,48.3933,48.4502,15600.0
2011-09-26 12:05:00,51.07,51.13,51.01,51.02,11000.0,48.4502,48.5071,48.3933,48.4027,11000.0
2011-09-26 12:10:00,51.04,51.05,50.89,50.9,15800.0,48.4217,48.4312,48.2794,48.2889,15800.0
2011-09-26 12:15:00,50.89,50.89,50.77,50.85,54900.0,48.2794,48.2794,48.1656,48.2415,54900.0
2011-09-26 12:20:00,50.85,50.99,50.77,50.81,27400.0,48.2415,48.3743,48.1656,48.2035,27400.0
2011-09-26 12:25:00,50.77,50.9,50.72,50.82,18500.0,48.1656,48.2889,48.1181,48.213,18500.0
2011-09-26 12:30:00,50.83,50.89,50.73,50.8,24700.0,48.2225,48.2794,48.1276,48.194,24700.0
2011-09-26 12:35:00,50.8,50.82,50.74,50.74,11700.0,48.194,48.213,48.1371,48.1371,11700.0
2011-09-26 12:40:00,50.77,50.78,50.58,50.6,35900.0,48.1656,48.1751,47.9853,48.0043,35900.0
2011-09-26 12:45:00,50.58,50.62,50.43,50.45,34300.0,47.9853,48.0233,47.843,47.862,34300.0
2011-09-26 12:50:00,50.43,50.53,50.39,50.45,32700.0,47.843,47.9379,47.8051,47.862,32700.0
2011-09-26 12:55:00,50.44,50.57,50.39,50.56,21400.0,47.8525,47.9758,47.8051,47.9663,21400.0
2011-09-26 13:00:00,50.55,50.55,50.34,50.41,25900.0,47.9569,47.9569,47.7576,47.824,25900.0
2011-09-26 13:05:00,50.39,50.42,50.3,50.32,26000.0,47.8051,47.8335,47.7197,47.7387,26000.0
2011-09-26 13:10:00,50.32,50.35,50.18,50.23,45600.0,47.7387,47.7671,47.6058,47.6533,45600.0
2011-09-26 13:15:00,50.23,50.35,50.18,50.24,27800.0,47.6533,47.7671,47.6058,47.6628,27800.0
2011-09-26 13:20:00,50.26,50.38,50.23,50.26,29600.0,47.6817,47.7956,47.6533,47.6817,29600.0
2011-09-26 13:25:00,50.28,50.37,50.25,50.29,14300.0,47.7007,47.7861,47.6722,47.7102,14300.0
2011-09-26 13:30:00,50.27,50.41,50.23,50.29,35600.0,47.6912,47.824,47.6533,47.7102,35600.0
2011-09-26 13:35:00,50.27,50.31,50.17,50.3,31300.0,47.6912,47.7292,47.5963,47.7197,31300.0
2011-09-26 13:40:00,50.29,50.37,50.24,50.27,75500.0,47.7102,47.7861,47.6628,47.6912,75500.0
2011-09-26 13:45:00,50.28,50.37,50.26,50.3,27000.0,47.7007,47.7861,47.6817,47.7197,27000.0
2011-09-26 13:50:00,50.28,50.39,50.24,50.34,26600.0,47.7007,47.8051,47.6628,47.7576,26600.0
2011-09-26 13:55:00,50.34,50.36,50.26,50.31,31500.0,47.7576,47.7766,47.6817,47.7292,31500.0
2011-09-26 14:00:00,50.33,50.6,50.28,50.56,57500.0,47.7481,48.0043,47.7007,47.9663,57500.0
2011-09-26 14:05:00,50.53,50.56,50.34,50.42,47000.0,47.9379,47.9663,47.7576,47.8335,47000.0
2011-09-26 14:10:00,50.4,50.41,50.21,50.26,34300.0,47.8145,47.824,47.6343,47.6817,34300.0
2011-09-26 14:15:00,50.26,50.27,50.17,50.2,76500.0,47.6817,47.6912,47.5963,47.6248,76500.0
2011-09-26 14:20:00,50.19,50.31,50.15,50.23,59400.0,47.6153,47.7292,47.5774,47.6533,59400.0
2011-09-26 14:25:00,50.23,50.37,50.22,50.3,28300.0,47.6533,47.7861,47.6438,47.7197,28300.0
2011-09-26 14:30:00,50.29,50.47,50.18,50.47,71700.0,47.7102,47.881,47.6058,47.881,71700.0
2011-09-26 14:35:00,50.48,50.54,50.43,50.46,29900.0,47.8904,47.9474,47.843,47.8715,29900.0
2011-09-26 14:40:00,50.46,50.55,50.41,50.44,27700.0,47.8715,47.9569,47.824,47.8525,27700.0
2011-09-26 14:45:00,50.44,50.49,50.35,50.4,39900.0,47.8525,47.8999,47.7671,47.8145,39900.0
2011-09-26 14:50:00,50.39,50.46,50.35,50.46,24200.0,47.8051,47.8715,47.7671,47.8715,24200.0
2011-09-26 14:55:00,50.45,50.63,50.45,50.59,37900.0,47.862,48.0327,47.862,47.9948,37900.0
2011-09-26 15:00:00,50.6,50.8,50.6,50.75,47800.0,48.0043,48.194,48.0043,48.1466,47800.0
2011-09-26 15:05:00,50.76,50.77,50.57,50.6,69100.0,48.1561,48.1656,47.9758,48.0043,69100.0
2011-09-26 15:10:00,50.61,50.71,50.58,50.69,44300.0,48.0138,48.1086,47.9853,48.0897,44300.0
2011-09-26 15:15:00,50.68,50.77,50.59,50.75,54700.0,48.0802,48.1656,47.9948,48.1466,54700.0
2011-09-26 15:20:00,50.76,50.79,50.67,50.75,35600.0,48.1561,48.1845,48.0707,48.1466,35600.0
2011-09-26 15:25:00,50.75,50.83,50.71,50.77,54500.0,48.1466,48.2225,48.1086,48.1656,54500.0
2011-09-26 15:30:00,50.79,50.79,50.67,50.7,56100.0,48.1845,48.1845,48.0707,48.0992,56100.0
2011-09-26 15:35:00,50.7,50.9,50.69,50.9,43100.0,48.0992,48.2889,48.0897,48.2889,43100.0
2011-09-26 15:40:00,50.89,50.91,50.63,50.65,244300.0,48.2794,48.2984,48.0327,48.0517,244300.0
2011-09-26 15:45:00,50.66,50.73,50.62,50.73,96900.0,48.0612,48.1276,48.0233,48.1276,96900.0
2011-09-26 15:50:00,50.73,50.88,50.72,50.88,123000.0,48.1276,48.2699,48.1181,48.2699,123000.0
2011-09-26 15:55:00,50.87,51.0,50.82,50.92,235700.0,48.2604,48.3838,48.213,48.3079,235700.0
2011-09-27 09:30:00,51.96,52.3,51.96,52.26,65500.0,49.2945,49.6171,49.2945,49.5791,65500.0
2011-09-27 09:35:00,52.28,52.5,52.21,52.49,32400.0,49.5981,49.8068,49.5317,49.7973,32400.0
2011-09-27 09:40:00,52.48,52.67,52.37,52.47,53600.0,49.7878,49.9681,49.6835,49.7784,53600.0
2011-09-27 09:45:00,52.46,52.49,52.27,52.45,32700.0,49.7689,49.7973,49.5886,49.7594,32700.0
2011-09-27 09:50:00,52.45,52.77,52.45,52.77,39500.0,49.7594,50.063,49.7594,50.063,39500.0
2011-09-27 09:55:00,52.77,52.87,52.68,52.81,33600.0,50.063,50.1578,49.9776,50.1009,33600.0
2011-09-27 10:00:00,52.79,52.99,52.61,52.61,35800.0,50.0819,50.2717,49.9112,49.9112,35800.0
2011-09-27 10:05:00,52.58,52.7,52.49,52.65,16000.0,49.8827,49.9966,49.7973,49.9491,16000.0
2011-09-27 10:10:00,52.66,52.88,52.63,52.63,19600.0,49.9586,50.1673,49.9302,49.9302,19600.0
2011-09-27 10:15:00,52.62,52.76,52.55,52.63,16900.0,49.9207,50.0535,49.8543,49.9302,16900.0
2011-09-27 10:20:00,52.63,52.78,52.62,52.75,20000.0,49.9302,50.0725,49.9207,50.044,20000.0
2011-09-27 10:25:00,52.74,52.97,52.73,52.9,16200.0,50.0345,50.2527,50.025,50.1863,16200.0
2011-09-27 10:30:00,52.91,53.03,52.76,52.77,19900.0,50.1958,50.3096,50.0535,50.063,19900.0
2011-09-27 10:35:00,52.79,52.8,52.54,52.58,45200.0,50.0819,50.0914,49.8448,49.8827,45200.0
2011-09-27 10:40:00,52.58,52.76,52.53,52.71,19100.0,49.8827,50.0535,49.8353,50.006,19100.0
2011-09-27 10:45:00,52.68,52.84,52.66,52.82,29700.0,49.9776,50.1294,49.9586,50.1104,29700.0
2011-09-27 10:50:00,52.82,52.9,52.76,52.81,29900.0,50.1104,50.1863,50.0535,50.1009,29900.0
2011-09-27 10:55:00,52.81,52.93,52.8,52.84,74700.0,50.1009,50.2148,50.0914,50.1294,74700.0
2011-09-27 11:00:00,52.85,52.88,52.77,52.8,29900.0,50.1389,50.1673,50.063,50.0914,29900.0
2011-09-27 11:05:00,52.79,52.84,52.74,52.77,23000.0,50.0819,50.1294,50.0345,50.063,23000.0
2011-09-27 11:10:00,52.79,52.81,52.68,52.75,21200.0,50.0819,50.1009,49.9776,50.044,21200.0
2011-09-27 11:15:00,52.74,52.85,52.74,52.81,34700.0,50.0345,50.1389,50.0345,50.1009,34700.0
2011-09-27 11:20:00,52.82,52.83,52.6,52.63,52400.0,50.1104,50.1199,49.9017,49.9302,52400.0
2011-09-27 11:25:00,52.64,52.73,52.41,52.42,71500.0,49.9396,50.025,49.7214,49.7309,71500.0
2011-09-27 11:30:00,52.44,52.51,52.37,52.41,62900.0,49.7499,49.8163,49.6835,49.7214,62900.0
2011-09-27 11:35:00,52.43,52.53,52.39,52.41,33100.0,49.7404,49.8353,49.7025,49.7214,33100.0
2011-09-27 11:40:00,52.42,52.51,52.39,52.39,39800.0,49.7309,49.8163,49.7025,49.7025,39800.0
2011-09-27 11:45:00,52.37,52.6,52.37,52.56,16500.0,49.6835,49.9017,49.6835,49.8637,16500.0
2011-09-27 11:50:00,52.58,52.69,52.53,52.65,19700.0,49.8827,49.9871,49.8353,49.9491,19700.0
2011-09-27 11:55:00,52.65,52.72,52.61,52.7,27000.0,49.9491,50.0155,49.9112,49.9966,27000.0
2011-09-27 12:00:00,52.69,52.7,52.61,52.65,30000.0,49.9871,49.9966,49.9112,49.9491,30000.0
2011-09-27 12:05:00,52.67,52.83,52.63,52.83,23900.0,49.9681,50.1199,49.9302,50.1199,23900.0
2011-09-27 12:10:00,52.83,52.87,52.79,52.81,8800.0,50.1199,50.1578,50.0819,50.1009,8800.0
2011-09-27 12:15:00,52.79,52.82,52.67,52.68,7900.0,50.0819,50.1104,49.9681,49.9776,7900.0
2011-09-27 12:20:00,52.67,52.8,52.67,52.74,13700.0,49.9681,50.0914,49.9681,50.0345,13700.0
2011-09-27 12:25:00,52.75,52.75,52.68,52.72,7100.0,50.044,50.044,49.9776,50.0155,7100.0
2011-09-27 12:30:00,52.71,52.72,52.57,52.59,10100.0,50.006,50.0155,49.8732,49.8922,10100.0
2011-09-27 12:35:00,52.6,52.68,52.58,52.6,8200.0,49.9017,49.9776,49.8827,49.9017,8200.0
2011-09-27 12:40:00,52.58,52.61,52.47,52.5,28800.0,49.8827,49.9112,49.7784,49.8068,28800.0
2011-09-27 12:45:00,52.49,52.52,52.46,52.49,12500.0,49.7973,49.8258,49.7689,49.7973,12500.0
2011-09-27 12:50:00,52.49,52.52,52.44,52.45,19200.0,49.7973,49.8258,49.7499,49.7594,19200.0
2011-09-27 12:55:00,52.46,52.5,52.43,52.46,9100.0,49.7689,49.8068,49.7404,49.7689,9100.0
2011-09-27 13:00:00,52.45,52.53,52.4,52.48,32600.0,49.7594,49.8353,49.712,49.7878,32600.0
2011-09-27 13:05:00,52.45,52.52,52.43,52.5,29000.0,49.7594,49.8258,49.7404,49.8068,29000.0
2011-09-27 13:10:00,52.5,52.55,52.43,52.54,20400.0,49.8068,49.8543,49.7404,49.8448,20400.0
2011-09-27 13:15:00,52.53,52.55,52.44,52.54,11700.0,49.8353,49.8543,49.7499,49.8448,11700.0
2011-09-27 13:20:00,52.55,52.62,52.51,52.56,17300.0,49.8543,49.9207,49.8163,49.8637,17300.0
2011-09-27 13:25:00,52.56,52.59,52.49,52.53,19600.0,49.8637,49.8922,49.7973,49.8353,19600.0
2011-09-27 13:30:00,52.52,52.55,52.42,52.48,11500.0,49.8258,49.8543,49.7309,49.7878,11500.0
2011-09-27 13:35:00,52.48,52.59,52.48,52.59,8700.0,49.7878,49.8922,49.7878,49.8922,8700.0
2011-09-27 13:40:00,52.58,52.62,52.54,52.57,19300.0,49.8827,49.9207,49.8448,49.8732,19300.0
2011-09-27 13:45:00,52.56,52.68,52.56,52.65,19700.0,49.8637,49.9776,49.8637,49.9491,19700.0
2011-09-27 13:50:00,52.66,52.79,52.66,52.75,20100.0,49.9586,50.0819,49.9586,50.044,20100.0
2011-09-27 13:55:00,52.75,52.8,52.74,52.77,11300.0,50.044,50.0914,50.0345,50.063,11300.0
2011-09-27 14:00:00,52.77,52.84,52.77,52.82,15300.0,50.063,50.1294,50.063,50.1104,15300.0
2011-09-27 14:05:00,52.81,52.85,52.78,52.78,16100.0,50.1009,50.1389,50.0725,50.0725,16100.0
2011-09-27 14:10:00,52.79,52.9,52.76,52.85,17600.0,50.0819,50.1863,50.0535,50.1389,17600.0
2011-09-27 14:15:00,52.86,52.91,52.85,52.89,14200.0,50.1484,50.1958,50.1389,50.1768,14200.0
2011-09-27 14:20:00,52.9,52.94,52.84,52.91,64100.0,50.1863,50.2242,50.1294,50.1958,64100.0
2011-09-27 14:25:00,52.92,52.93,52.9,52.9,13600.0,50.2053,50.2148,50.1863,50.1863,13600.0
2011-09-27 14:30:00,52.89,52.98,52.89,52.96,17200.0,50.1768,50.2622,50.1768,50.2432,17200.0
2011-09-27 14:35:00,52.96,53.0,52.91,52.92,20600.0,50.2432,50.2812,50.1958,50.2053,20600.0
2011-09-27 14:40:00,52.91,52.97,52.86,52.87,13400.0,50.1958,50.2527,50.1484,50.1578,13400.0
2011-09-27 14:45:00,52.86,52.9,52.83,52.87,12200.0,50.1484,50.1863,50.1199,50.1578,12200.0
2011-09-27 14:50:00,52.87,52.95,52.86,52.94,12500.0,50.1578,50.2337,50.1484,50.2242,12500.0
2011-09-27 14:55:00,52.93,52.96,52.83,52.87,13600.0,50.2148,50.2432,50.1199,50.1578,13600.0
2011-09-27 15:00:00,52.85,52.85,52.72,52.72,24300.0,50.1389,50.1389,50.0155,50.0155,24300.0
2011-09-27 15:05:00,52.7,52.73,52.61,52.67,49200.0,49.9966,50.025,49.9112,49.9681,49200.0
2011-09-27 15:10:00,52.67,52.69,52.45,52.54,26200.0,49.9681,49.9871,49.7594,49.8448,26200.0
2011-09-27 15:15:00,52.53,52.63,52.49,52.61,26300.0,49.8353,49.9302,49.7973,49.9112,26300.0
2011-09-27 15:20:00,52.61,52.62,52.34,52.38,32800.0,49.9112,49.9207,49.655,49.693,32800.0
2011-09-27 15:25:00,52.37,52.39,52.23,52.31,30800.0,49.6835,49.7025,49.5507,49.6266,30800.0
2011-09-27 15:30:00,52.29,52.43,52.24,52.32,37900.0,49.6076,49.7404,49.5602,49.6361,37900.0
2011-09-27 15:35:00,52.32,52.4,52.18,52.2,45000.0,49.6361,49.712,49.5032,49.5222,45000.0
2011-09-27 15:40:00,52.19,52.24,52.02,52.1,60800.0,49.5127,49.5602,49.3514,49.4273,60800.0
2011-09-27 15:45:00,52.1,52.13,51.87,51.92,94300.0,49.4273,49.4558,49.2091,49.2566,94300.0
2011-09-27 15:50:00,51.92,52.01,51.8,51.8,80900.0,49.2566,49.342,49.1427,49.1427,80900.0
2011-09-27 15:55:00,51.8,52.03,51.74,52.03,142900.0,49.1427,49.3609,49.0858,49.3609,142900.0
2011-09-28 09:30:00,52.23,52.27,51.99,52.01,32200.0,49.5507,49.5886,49.323,49.342,32200.0
2011-09-28 09:35:00,52.04,52.07,51.71,51.85,69000.0,49.3704,49.3989,49.0573,49.1902,69000.0
2011-09-28 09:40:00,51.81,52.22,51.72,52.22,30900.0,49.1522,49.5412,49.0668,49.5412,30900.0
2011-09-28 09:45:00,52.22,52.37,52.15,52.3,30100.0,49.5412,49.6835,49.4748,49.6171,30100.0
2011-09-28 09:50:00,52.31,52.83,52.31,52.83,73400.0,49.6266,50.1199,49.6266,50.1199,73400.0
2011-09-28 09:55:00,52.8,52.83,52.47,52.53,27600.0,50.0914,50.1199,49.7784,49.8353,27600.0
2011-09-28 10:00:00,52.54,52.55,52.38,52.4,28800.0,49.8448,49.8543,49.693,49.712,28800.0
2011-09-28 10:05:00,52.38,52.38,52.11,52.27,32000.0,49.693,49.693,49.4368,49.5886,32000.0
2011-09-28 10:10:00,52.25,52.35,52.07,52.2,28000.0,49.5696,49.6645,49.3989,49.5222,28000.0
2011-09-28 10:15:00,52.19,52.28,51.98,52.06,75000.0,49.5127,49.5981,49.3135,49.3894,75000.0
2011-09-28 10:20:00,52.05,52.1,51.93,51.96,45500.0,49.3799,49.4273,49.2661,49.2945,45500.0
2011-09-28 10:25:00,51.98,52.14,51.92,52.12,38900.0,49.3135,49.4653,49.2566,49.4463,38900.0
2011-09-28 10:30:00,52.13,52.19,51.92,52.01,27400.0,49.4558,49.5127,49.2566,49.342,27400.0
2011-09-28 10:35:00,52.04,52.13,51.78,51.8,27500.0,49.3704,49.4558,49.1238,49.1427,27500.0
2011-09-28 10:40:00,51.8,51.87,51.74,51.77,44600.0,49.1427,49.2091,49.0858,49.1143,44600.0
2011-09-28 10:45:00,51.81,51.97,51.76,51.97,17400.0,49.1522,49.304,49.1048,49.304,17400.0
2011-09-28 10:50:00,51.97,51.97,51.89,51.95,13500.0,49.304,49.304,49.2281,49.285,13500.0
2011-09-28 10:55:00,51.95,51.96,51.83,51.84,9800.0,49.285,49.2945,49.1712,49.1807,9800.0
2011-09-28 11:00:00,51.86,51.93,51.75,51.76,12900.0,49.1997,49.2661,49.0953,49.1048,12900.0
2011-09-28 11:05:00,51.83,51.86,51.73,51.79,14000.0,49.1712,49.1997,49.0763,49.1332,14000.0
2011-09-28 11:10:00,51.82,51.92,51.68,51.83,28700.0,49.1617,49.2566,49.0289,49.1712,28700.0
2011-09-28 11:15:00,51.86,51.89,51.68,51.71,18300.0,49.1997,49.2281,49.0289,49.0573,18300.0
2011-09-28 11:20:00,51.7,51.77,51.64,51.71,9100.0,49.0479,49.1143,48.9909,49.0573,9100.0
2011-09-28 11:25:00,51.75,51.82,51.66,51.75,12200.0,49.0953,49.1617,49.0099,49.0953,12200.0
2011-09-28 11:30:00,51.74,51.76,51.63,51.64,14800.0,49.0858,49.1048,48.9815,48.9909,14800.0
2011-09-28 11:35:00,51.63,51.93,51.61,51.93,32700.0,48.9815,49.2661,48.9625,49.2661,32700.0
2011-09-28 11:40:00,51.92,51.95,51.81,51.95,8900.0,49.2566,49.285,49.1522,49.285,8900.0
2011-09-28 11:45:00,51.95,52.0,51.91,51.94,50100.0,49.285,49.3325,49.2471,49.2755,50100.0
2011-09-28 11:50:00,51.96,52.05,51.96,52.05,13100.0,49.2945,49.3799,49.2945,49.3799,13100.0
2011-09-28 11:55:00,52.05,52.1,51.93,51.93,6300.0,49.3799,49.4273,49.2661,49.2661,6300.0
2011-09-28 12:00:00,51.96,52.02,51.89,51.95,8800.0,49.2945,49.3514,49.2281,49.285,8800.0
2011-09-28 12:05:00,51.93,51.94,51.78,51.82,15700.0,49.2661,49.2755,49.1238,49.1617,15700.0
2011-09-28 12:10:00,51.8,51.91,51.79,51.88,46600.0,49.1427,49.2471,49.1332,49.2186,46600.0
2011-09-28 12:15:00,51.87,51.93,51.75,51.92,51900.0,49.2091,49.2661,49.0953,49.2566,51900.0
2011-09-28 12:20:00,51.91,52.05,51.9,52.02,12400.0,49.2471,49.3799,49.2376,49.3514,12400.0
2011-09-28 12:25:00,52.02,52.16,52.0,52.08,11600.0,49.3514,49.4843,49.3325,49.4084,11600.0
2011-09-28 12:30:00,52.07,52.07,51.94,51.98,10300.0,49.3989,49.3989,49.2755,49.3135,10300.0
2011-09-28 12:35:00,51.98,52.0,51.89,51.93,11300.0,49.3135,49.3325,49.2281,49.2661,11300.0
2011-09-28 12:40:00,51.95,51.95,51.79,51.81,6900.0,49.285,49.285,49.1332,49.1522,6900.0
2011-09-28 12:45:00,51.82,51.86,51.77,51.8,6200.0,49.1617,49.1997,49.1143,49.1427,6200.0
2011-09-28 12:50:00,51.8,51.9,51.8,51.82,4600.0,49.1427,49.2376,49.1427,49.1617,4600.0
2011-09-28 12:55:00,51.85,52.07,51.84,52.01,9100.0,49.1902,49.3989,49.1807,49.342,9100.0
2011-09-28 13:00:00,51.98,51.99,51.89,51.91,8600.0,49.3135,49.323,49.2281,49.2471,8600.0
2011-09-28 13:05:00,51.9,51.96,51.85,51.85,8700.0,49.2376,49.2945,49.1902,49.1902,8700.0
2011-09-28 13:10:00,51.83,51.83,51.73,51.76,14200.0,49.1712,49.1712,49.0763,49.1048,14200.0
2011-09-28 13:15:00,51.74,51.81,51.71,51.71,6700.0,49.0858,49.1522,49.0573,49.0573,6700.0
2011-09-28 13:20:00,51.71,51.79,51.7,51.79,4600.0,49.0573,49.1332,49.0479,49.1332,4600.0
2011-09-28 13:25:00,51.8,51.8,51.67,51.69,8700.0,49.1427,49.1427,49.0194,49.0384,8700.0
2011-09-28 13:30:00,51.71,51.71,51.47,51.54,15500.0,49.0573,49.0573,48.8297,48.8961,15500.0
2011-09-28 13:35:00,51.5,51.62,51.5,51.55,8700.0,48.8581,48.972,48.8581,48.9056,8700.0
2011-09-28 13:40:00,51.58,51.61,51.5,51.54,8600.0,48.934,48.9625,48.8581,48.8961,8600.0
2011-09-28 13:45:00,51.53,51.58,51.38,51.4,8800.0,48.8866,48.934,48.7443,48.7632,8800.0
2011-09-28 13:50:00,51.42,51.49,51.37,51.37,10100.0,48.7822,48.8486,48.7348,48.7348,10100.0
2011-09-28 13:55:00,51.36,51.42,51.27,51.33,32700.0,48.7253,48.7822,48.6399,48.6968,32700.0
2011-09-28 14:00:00,51.33,51.35,51.21,51.23,30800.0,48.6968,48.7158,48.583,48.602,30800.0
2011-09-28 14:05:00,51.25,51.38,51.25,51.38,10300.0,48.6209,48.7443,48.6209,48.7443,10300.0
2011-09-28 14:10:00,51.37,51.4,51.27,51.34,9000.0,48.7348,48.7632,48.6399,48.7063,9000.0
2011-09-28 14:15:00,51.38,51.44,51.35,51.4,9200.0,48.7443,48.8012,48.7158,48.7632,9200.0
2011-09-28 14:20:00,51.39,51.42,51.29,51.41,10700.0,48.7538,48.7822,48.6589,48.7727,10700.0
2011-09-28 14:25:00,51.4,51.42,51.34,51.37,11900.0,48.7632,48.7822,48.7063,48.7348,11900.0
2011-09-28 14:30:00,51.37,51.48,51.3,51.47,10900.0,48.7348,48.8391,48.6684,48.8297,10900.0
2011-09-28 14:35:00,51.48,51.51,51.38,51.48,13700.0,48.8391,48.8676,48.7443,48.8391,13700.0
2011-09-28 14:40:00,51.48,51.56,51.48,51.55,8500.0,48.8391,48.915,48.8391,48.9056,8500.0
2011-09-28 14:45:00,51.56,51.58,51.4,51.41,14200.0,48.915,48.934,48.7632,48.7727,14200.0
2011-09-28 14:50:00,51.43,51.47,51.35,51.4,25800.0,48.7917,48.8297,48.7158,48.7632,25800.0
2011-09-28 14:55:00,51.38,51.49,51.36,51.49,13700.0,48.7443,48.8486,48.7253,48.8486,13700.0
2011-09-28 15:00:00,51.47,51.6,51.42,51.55,20700.0,48.8297,48.953,48.7822,48.9056,20700.0
2011-09-28 15:05:00,51.55,51.62,51.5,51.51,9800.0,48.9056,48.972,48.8581,48.8676,9800.0
2011-09-28 15:10:00,51.52,51.68,51.52,51.57,29000.0,48.8771,49.0289,48.8771,48.9245,29000.0
2011-09-28 15:15:00,51.59,51.6,51.37,51.44,23000.0,48.9435,48.953,48.7348,48.8012,23000.0
2011-09-28 15:20:00,51.4,51.47,51.33,51.44,25100.0,48.7632,48.8297,48.6968,48.8012,25100.0
2011-09-28 15:25:00,51.43,51.47,51.32,51.36,21300.0,48.7917,48.8297,48.6874,48.7253,21300.0
2011-09-28 15:30:00,51.36,51.39,51.27,51.27,29900.0,48.7253,48.7538,48.6399,48.6399,29900.0
2011-09-28 15:35:00,51.26,51.27,51.0,51.0,39000.0,48.6304,48.6399,48.3838,48.3838,39000.0
2011-09-28 15:40:00,51.0,51.09,50.98,50.99,59200.0,48.3838,48.4692,48.3648,48.3743,59200.0
2011-09-28 15:45:00,50.98,50.98,50.68,50.75,80100.0,48.3648,48.3648,48.0802,48.1466,80100.0
2011-09-28 15:50:00,50.76,50.89,50.75,50.85,129400.0,48.1561,48.2794,48.1466,48.2415,129400.0
2011-09-28 15:55:00,50.85,50.91,50.83,50.87,178800.0,48.2415,48.2984,48.2225,48.2604,178800.0
2011-09-29 09:30:00,51.69,51.87,51.6,51.66,30900.0,49.0384,49.2091,48.953,49.0099,30900.0
2011-09-29 09:35:00,51.72,51.92,51.58,51.62,45200.0,49.0668,49.2566,48.934,48.972,45200.0
2011-09-29 09:40:00,51.64,51.78,51.58,51.76,52800.0,48.9909,49.1238,48.934,49.1048,52800.0
2011-09-29 09:45:00,51.78,52.03,51.74,51.98,59200.0,49.1238,49.3609,49.0858,49.3135,59200.0
2011-09-29 09:50:00,51.99,52.0,51.8,51.82,38500.0,49.323,49.3325,49.1427,49.1617,38500.0
2011-09-29 09:55:00,51.81,51.86,51.74,51.81,16800.0,49.1522,49.1997,49.0858,49.1522,16800.0
2011-09-29 10:00:00,51.85,51.91,51.47,51.52,24000.0,49.1902,49.2471,48.8297,48.8771,24000.0
2011-09-29 10:05:00,51.53,51.6,51.45,51.46,16000.0,48.8866,48.953,48.8107,48.8202,16000.0
2011-09-29 10:10:00,51.48,51.59,51.37,51.55,7800.0,48.8391,48.9435,48.7348,48.9056,7800.0
2011-09-29 10:15:00,51.57,51.58,51.38,51.5,12200.0,48.9245,48.934,48.7443,48.8581,12200.0
2011-09-29 10:20:00,51.44,51.53,51.38,51.46,16200.0,48.8012,48.8866,48.7443,48.8202,16200.0
2011-09-29 10:25:00,51.46,51.54,51.2,51.27,20800.0,48.8202,48.8961,48.5735,48.6399,20800.0
2011-09-29 10:30:00,51.26,51.26,51.1,51.1,25900.0,48.6304,48.6304,48.4786,48.4786,25900.0
2011-09-29 10:35:00,51.1,51.19,51.08,51.11,29000.0,48.4786,48.564,48.4597,48.4881,29000.0
2011-09-29 10:40:00,51.11,51.17,50.94,51.0,40300.0,48.4881,48.545,48.3268,48.3838,40300.0
2011-09-29 10:45:00,50.99,51.06,50.87,51.02,19600.0,48.3743,48.4407,48.2604,48.4027,19600.0
2011-09-29 10:50:00,50.98,51.05,50.92,50.96,19600.0,48.3648,48.4312,48.3079,48.3458,19600.0
2011-09-29 10:55:00,50.92,51.07,50.86,50.99,20900.0,48.3079,48.4502,48.251,48.3743,20900.0
2011-09-29 11:00:00,51.01,51.19,51.0,51.15,27200.0,48.3933,48.564,48.3838,48.5261,27200.0
2011-09-29 11:05:00,51.15,51.18,51.05,51.09,30400.0,48.5261,48.5545,48.4312,48.4692,30400.0
2011-09-29 11:10:00,51.1,51.15,51.0,51.13,15500.0,48.4786,48.5261,48.3838,48.5071,15500.0
2011-09-29 11:15:00,51.15,51.19,51.02,51.02,18300.0,48.5261,48.564,48.4027,48.4027,18300.0
2011-09-29 11:20:00,51.03,51.08,50.91,50.95,12000.0,48.4122,48.4597,48.2984,48.3363,12000.0
2011-09-29 11:25:00,50.94,51.19,50.93,51.19,9500.0,48.3268,48.564,48.3174,48.564,9500.0
2011-09-29 11:30:00,51.17,51.29,51.14,51.29,12700.0,48.545,48.6589,48.5166,48.6589,12700.0
2011-09-29 11:35:00,51.3,51.33,51.24,51.26,10900.0,48.6684,48.6968,48.6115,48.6304,10900.0
2011-09-29 11:40:00,51.24,51.31,51.16,51.31,11100.0,48.6115,48.6779,48.5356,48.6779,11100.0
2011-09-29 11:45:00,51.31,51.42,51.27,51.42,9300.0,48.6779,48.7822,48.6399,48.7822,9300.0
2011-09-29 11:50:00,51.44,51.48,51.37,51.39,8800.0,48.8012,48.8391,48.7348,48.7538,8800.0
2011-09-29 11:55:00,51.39,51.44,51.3,51.32,8400.0,48.7538,48.8012,48.6684,48.6874,8400.0
2011-09-29 12:00:00,51.33,51.45,51.33,51.39,17400.0,48.6968,48.8107,48.6968,48.7538,17400.0
2011-09-29 12:05:00,51.37,51.37,51.23,51.23,7700.0,48.7348,48.7348,48.602,48.602,7700.0
2011-09-29 12:10:00,51.25,51.39,51.25,51.36,41200.0,48.6209,48.7538,48.6209,48.7253,41200.0
2011-09-29 12:15:00,51.32,51.32,51.23,51.28,6300.0,48.6874,48.6874,48.602,48.6494,6300.0
2011-09-29 12:20:00,51.28,51.44,51.28,51.44,10400.0,48.6494,48.8012,48.6494,48.8012,10400.0
2011-09-29 12:25:00,51.43,51.54,51.39,51.45,8100.0,48.7917,48.8961,48.7538,48.8107,8100.0
2011-09-29 12:30:00,51.44,51.44,51.31,51.42,102200.0,48.8012,48.8012,48.6779,48.7822,102200.0
2011-09-29 12:35:00,51.42,51.46,51.31,51.46,85700.0,48.7822,48.8202,48.6779,48.8202,85700.0
2011-09-29 12:40:00,51.46,51.48,51.4,51.46,92400.0,48.8202,48.8391,48.7632,48.8202,92400.0
2011-09-29 12:45:00,51.45,51.58,51.4,51.55,17500.0,48.8107,48.934,48.7632,48.9056,17500.0
2011-09-29 12:50:00,51.55,51.67,51.5,51.61,19200.0,48.9056,49.0194,48.8581,48.9625,19200.0
2011-09-29 12:55:00,51.58,51.66,51.54,51.63,109700.0,48.934,49.0099,48.8961,48.9815,109700.0
2011-09-29 13:00:00,51.63,51.67,51.55,51.59,40400.0,48.9815,49.0194,48.9056,48.9435,40400.0
2011-09-29 13:05:00,51.61,51.79,51.57,51.74,33200.0,48.9625,49.1332,48.9245,49.0858,33200.0
2011-09-29 13:10:00,51.73,51.81,51.73,51.77,22300.0,49.0763,49.1522,49.0763,49.1143,22300.0
2011-09-29 13:15:00,51.74,51.84,51.7,51.7,27500.0,49.0858,49.1807,49.0479,49.0479,27500.0
2011-09-29 13:20:00,51.69,51.69,51.62,51.66,6500.0,49.0384,49.0384,48.972,49.0099,6500.0
2011-09-29 13:25:00,51.68,51.75,51.56,51.57,43800.0,49.0289,49.0953,48.915,48.9245,43800.0
2011-09-29 13:30:00,51.56,51.63,51.45,51.46,50100.0,48.915,48.9815,48.8107,48.8202,50100.0
2011-09-29 13:35:00,51.46,51.54,51.34,51.34,87100.0,48.8202,48.8961,48.7063,48.7063,87100.0
2011-09-29 13:40:00,51.3,51.35,51.06,51.09,29200.0,48.6684,48.7158,48.4407,48.4692,29200.0
2011-09-29 13:45:00,51.1,51.24,51.09,51.2,12500.0,48.4786,48.6115,48.4692,48.5735,12500.0
2011-09-29 13:50:00,51.21,51.26,51.12,51.24,9100.0,48.583,48.6304,48.4976,48.6115,9100.0
2011-09-29 13:55:00,51.22,51.36,51.16,51.24,8600.0,48.5925,48.7253,48.5356,48.6115,8600.0
2011-09-29 14:00:00,51.24,51.29,50.98,50.99,16200.0,48.6115,48.6589,48.3648,48.3743,16200.0
2011-09-29 14:05:00,50.98,51.01,50.89,50.93,15000.0,48.3648,48.3933,48.2794,48.3174,15000.0
2011-09-29 14:10:00,50.92,50.92,50.69,50.74,12400.0,48.3079,48.3079,48.0897,48.1371,12400.0
2011-09-29 14:15:00,50.75,50.83,50.74,50.82,6600.0,48.1466,48.2225,48.1371,48.213,6600.0
2011-09-29 14:20:00,50.81,50.82,50.66,50.74,26300.0,48.2035,48.213,48.0612,48.1371,26300.0
2011-09-29 14:25:00,50.77,50.9,50.74,50.87,18300.0,48.1656,48.2889,48.1371,48.2604,18300.0
2011-09-29 14:30:00,50.87,50.87,50.67,50.75,22200.0,48.2604,48.2604,48.0707,48.1466,22200.0
2011-09-29 14:35:00,50.76,50.94,50.73,50.89,20700.0,48.1561,48.3268,48.1276,48.2794,20700.0
2011-09-29 14:40:00,50.88,50.97,50.75,50.75,16200.0,48.2699,48.3553,48.1466,48.1466,16200.0
2011-09-29 14:45:00,50.73,50.8,50.66,50.7,14900.0,48.1276,48.194,48.0612,48.0992,14900.0
2011-09-29 14:50:00,50.7,50.76,50.57,50.71,47200.0,48.0992,48.1561,47.9758,48.1086,47200.0
2011-09-29 14:55:00,50.74,50.9,50.74,50.86,22900.0,48.1371,48.2889,48.1371,48.251,22900.0
2011-09-29 15:00:00,50.86,50.91,50.47,50.5,36100.0,48.251,48.2984,47.881,47.9094,36100.0
2011-09-29 15:05:00,50.49,50.7,50.49,50.67,39700.0,47.8999,48.0992,47.8999,48.0707,39700.0
2011-09-29 15:10:00,50.68,50.75,50.62,50.62,27200.0,48.0802,48.1466,48.0233,48.0233,27200.0
2011-09-29 15:15:00,50.61,50.8,50.56,50.57,62000.0,48.0138,48.194,47.9663,47.9758,62000.0
2011-09-29 15:20:00,50.57,50.76,50.53,50.72,33600.0,47.9758,48.1561,47.9379,48.1181,33600.0
2011-09-29 15:25:00,50.7,50.88,50.69,50.81,37500.0,48.0992,48.2699,48.0897,48.2035,37500.0
2011-09-29 15:30:00,50.83,51.09,50.78,51.04,62000.0,48.2225,48.4692,48.1751,48.4217,62000.0
2011-09-29 15:35:00,51.02,51.29,51.02,51.28,62100.0,48.4027,48.6589,48.4027,48.6494,62100.0
2011-09-29 15:40:00,51.28,51.31,51.1,51.16,51000.0,48.6494,48.6779,48.4786,48.5356,51000.0
2011-09-29 15:45:00,51.17,51.44,51.17,51.24,47400.0,48.545,48.8012,48.545,48.6115,47400.0
2011-09-29 15:50:00,51.25,51.43,51.25,51.28,71000.0,48.6209,48.7917,48.6209,48.6494,71000.0
2011-09-29 15:55:00,51.27,51.5,51.27,51.48,122500.0,48.6399,48.8581,48.6399,48.8391,122500.0
2011-09-30 09:30:00,50.83,51.0,50.5,50.52,25300.0,48.2225,48.3838,47.9094,47.9284,25300.0
2011-09-30 09:35:00,50.55,50.84,50.48,50.76,81400.0,47.9569,48.232,47.8904,48.1561,81400.0
2011-09-30 09:40:00,50.72,51.31,50.72,51.1,17800.0,48.1181,48.6779,48.1181,48.4786,17800.0
2011-09-30 09:45:00,51.16,51.19,50.52,50.72,92100.0,48.5356,48.564,47.9284,48.1181,92100.0
2011-09-30 09:50:00,50.75,51.0,50.52,51.0,86000.0,48.1466,48.3838,47.9284,48.3838,86000.0
2011-09-30 09:55:00,51.0,51.03,50.5,50.52,48400.0,48.3838,48.4122,47.9094,47.9284,48400.0
2011-09-30 10:00:00,50.56,50.83,50.43,50.73,49000.0,47.9663,48.2225,47.843,48.1276,49000.0
2011-09-30 10:05:00,50.74,51.1,50.7,50.98,49300.0,48.1371,48.4786,48.0992,48.3648,49300.0
2011-09-30 10:10:00,50.99,51.1,50.87,50.95,41700.0,48.3743,48.4786,48.2604,48.3363,41700.0
2011-09-30 10:15:00,50.99,51.23,50.97,51.22,43100.0,48.3743,48.602,48.3553,48.5925,43100.0
2011-09-30 10:20:00,51.24,51.41,51.2,51.31,35100.0,48.6115,48.7727,48.5735,48.6779,35100.0
2011-09-30 10:25:00,51.33,51.38,51.21,51.3,34100.0,48.6968,48.7443,48.583,48.6684,34100.0
2011-09-30 10:30:00,51.28,51.3,51.12,51.27,42700.0,48.6494,48.6684,48.4976,48.6399,42700.0
2011-09-30 10:35:00,51.29,51.37,51.01,51.05,32200.0,48.6589,48.7348,48.3933,48.4312,32200.0
2011-09-30 10:40:00,51.07,51.1,50.95,50.97,18100.0,48.4502,48.4786,48.3363,48.3553,18100.0
2011-09-30 10:45:00,50.93,50.97,50.79,50.81,43500.0,48.3174,48.3553,48.1845,48.2035,43500.0
2011-09-30 10:50:00,50.8,50.91,50.73,50.77,24500.0,48.194,48.2984,48.1276,48.1656,24500.0
2011-09-30 10:55:00,50.78,50.97,50.64,50.69,33300.0,48.1751,48.3553,48.0422,48.0897,33300.0
2011-09-30 11:00:00,50.69,50.79,50.66,50.75,37800.0,48.0897,48.1845,48.0612,48.1466,37800.0
2011-09-30 11:05:00,50.73,50.97,50.63,50.96,39200.0,48.1276,48.3553,48.0327,48.3458,39200.0
2011-09-30 11:10:00,50.95,51.03,50.87,50.93,24200.0,48.3363,48.4122,48.2604,48.3174,24200.0
2011-09-30 11:15:00,50.94,51.07,50.94,50.99,30600.0,48.3268,48.4502,48.3268,48.3743,30600.0
2011-09-30 11:20:00,51.02,51.26,51.02,51.18,28800.0,48.4027,48.6304,48.4027,48.5545,28800.0
2011-09-30 11:25:00,51.18,51.22,51.1,51.2,44600.0,48.5545,48.5925,48.4786,48.5735,44600.0
2011-09-30 11:30:00,51.19,51.38,51.16,51.38,16300.0,48.564,48.7443,48.5356,48.7443,16300.0
2011-09-30 11:35:00,51.38,51.44,51.33,51.41,14200.0,48.7443,48.8012,48.6968,48.7727,14200.0
2011-09-30 11:40:00,51.41,51.5,51.34,51.45,14000.0,48.7727,48.8581,48.7063,48.8107,14000.0
2011-09-30 11:45:00,51.47,51.48,51.37,51.48,7700.0,48.8297,48.8391,48.7348,48.8391,7700.0
2011-09-30 11:50:00,51.49,51.5,51.35,51.43,67100.0,48.8486,48.8581,48.7158,48.7917,67100.0
2011-09-30 11:55:00,51.44,51.62,51.4,51.59,53900.0,48.8012,48.972,48.7632,48.9435,53900.0
2011-09-30 12:00:00,51.6,51.7,51.56,51.64,35000.0,48.953,49.0479,48.915,48.9909,35000.0
2011-09-30 12:05:00,51.65,51.66,51.58,51.58,37700.0,49.0004,49.0099,48.934,48.934,37700.0
2011-09-30 12:10:00,51.58,51.63,51.47,51.55,26800.0,48.934,48.9815,48.8297,48.9056,26800.0
2011-09-30 12:15:00,51.57,51.67,51.54,51.63,36500.0,48.9245,49.0194,48.8961,48.9815,36500.0
2011-09-30 12:20:00,51.63,51.76,51.62,51.7,19100.0,48.9815,49.1048,48.972,49.0479,19100.0
2011-09-30 12:25:00,51.69,51.75,51.66,51.74,14400.0,49.0384,49.0953,49.0099,49.0858,14400.0
2011-09-30 12:30:00,51.73,51.76,51.63,51.68,28500.0,49.0763,49.1048,48.9815,49.0289,28500.0
2011-09-30 12:35:00,51.68,51.78,51.67,51.78,32800.0,49.0289,49.1238,49.0194,49.1238,32800.0
2011-09-30 12:40:00,51.78,51.9,51.76,51.87,50400.0,49.1238,49.2376,49.1048,49.2091,50400.0
2011-09-30 12:45:00,51.88,51.89,51.73,51.77,29000.0,49.2186,49.2281,49.0763,49.1143,29000.0
2011-09-30 12:50:00,51.77,51.8,51.72,51.75,21000.0,49.1143,49.1427,49.0668,49.0953,21000.0
2011-09-30 12:55:00,51.73,51.81,51.68,51.7,29200.0,49.0763,49.1522,49.0289,49.0479,29200.0
2011-09-30 13:00:00,51.66,51.68,51.51,51.58,47600.0,49.0099,49.0289,48.8676,48.934,47600.0
2011-09-30 13:05:00,51.58,51.73,51.56,51.66,13700.0,48.934,49.0763,48.915,49.0099,13700.0
2011-09-30 13:10:00,51.64,51.8,51.64,51.78,27700.0,48.9909,49.1427,48.9909,49.1238,27700.0
2011-09-30 13:15:00,51.76,51.84,51.69,51.8,25700.0,49.1048,49.1807,49.0384,49.1427,25700.0
2011-09-30 13:20:00,51.81,51.83,51.75,51.78,16600.0,49.1522,49.1712,49.0953,49.1238,16600.0
2011-09-30 13:25:00,51.77,51.86,51.76,51.82,10600.0,49.1143,49.1997,49.1048,49.1617,10600.0
2011-09-30 13:30:00,51.82,51.94,51.77,51.92,35600.0,49.1617,49.2755,49.1143,49.2566,35600.0
2011-09-30 13:35:00,51.91,52.01,51.9,51.97,22700.0,49.2471,49.342,49.2376,49.304,22700.0
2011-09-30 13:40:00,52.0,52.04,51.94,52.02,33900.0,49.3325,49.3704,49.2755,49.3514,33900.0
2011-09-30 13:45:00,51.99,52.08,51.96,51.99,19100.0,49.323,49.4084,49.2945,49.323,19100.0
2011-09-30 13:50:00,51.98,51.98,51.84,51.85,13600.0,49.3135,49.3135,49.1807,49.1902,13600.0
2011-09-30 13:55:00,51.84,51.85,51.76,51.78,12700.0,49.1807,49.1902,49.1048,49.1238,12700.0
2011-09-30 14:00:00,51.79,51.79,51.69,51.72,36000.0,49.1332,49.1332,49.0384,49.0668,36000.0
2011-09-30 14:05:00,51.7,51.73,51.45,51.45,31700.0,49.0479,49.0763,48.8107,48.8107,31700.0
2011-09-30 14:10:00,51.44,51.54,51.43,51.47,21400.0,48.8012,48.8961,48.7917,48.8297,21400.0
2011-09-30 14:15:00,51.46,51.57,51.46,51.47,14500.0,48.8202,48.9245,48.8202,48.8297,14500.0
2011-09-30 14:20:00,51.48,51.48,51.4,51.4,24400.0,48.8391,48.8391,48.7632,48.7632,24400.0
2011-09-30 14:25:00,51.41,51.47,51.23,51.3,31500.0,48.7727,48.8297,48.602,48.6684,31500.0
2011-09-30 14:30:00,51.29,51.43,51.25,51.38,30400.0,48.6589,48.7917,48.6209,48.7443,30400.0
2011-09-30 14:35:00,51.33,51.39,51.25,51.33,21400.0,48.6968,48.7538,48.6209,48.6968,21400.0
2011-09-30 14:40:00,51.36,51.41,51.3,51.33,37700.0,48.7253,48.7727,48.6684,48.6968,37700.0
2011-09-30 14:45:00,51.31,51.34,51.21,51.29,18900.0,48.6779,48.7063,48.583,48.6589,18900.0
2011-09-30 14:50:00,51.28,51.28,51.07,51.23,38000.0,48.6494,48.6494,48.4502,48.602,38000.0
2011-09-30 14:55:00,51.25,51.46,51.25,51.37,23600.0,48.6209,48.8202,48.6209,48.7348,23600.0
2011-09-30 15:00:00,51.36,51.36,51.18,51.27,29200.0,48.7253,48.7253,48.5545,48.6399,29200.0
2011-09-30 15:05:00,51.24,51.52,51.21,51.43,35900.0,48.6115,48.8771,48.583,48.7917,35900.0
2011-09-30 15:10:00,51.44,51.49,51.38,51.39,16700.0,48.8012,48.8486,48.7443,48.7538,16700.0
2011-09-30 15:15:00,51.37,51.37,51.27,51.29,28000.0,48.7348,48.7348,48.6399,48.6589,28000.0
2011-09-30 15:20:00,51.29,51.4,51.29,51.29,55900.0,48.6589,48.7632,48.6589,48.6589,55900.0
2011-09-30 15:25:00,51.3,51.37,51.2,51.2,34700.0,48.6684,48.7348,48.5735,48.5735,34700.0
2011-09-30 15:30:00,51.19,51.23,51.03,51.08,35800.0,48.564,48.602,48.4122,48.4597,35800.0
2011-09-30 15:35:00,51.07,51.1,50.91,50.95,71200.0,48.4502,48.4786,48.2984,48.3363,71200.0
2011-09-30 15:40:00,50.97,51.24,50.96,51.2,40600.0,48.3553,48.6115,48.3458,48.5735,40600.0
2011-09-30 15:45:00,51.2,51.21,50.8,50.8,73500.0,48.5735,48.583,48.194,48.194,73500.0
2011-09-30 15:50:00,50.81,50.88,50.65,50.78,113800.0,48.2035,48.2699,48.0517,48.1751,113800.0
2011-09-30 15:55:00,50.77,50.8,50.63,50.64,205000.0,48.1656,48.194,48.0327,48.0422,205000.0
2011-10-03 09:30:00,50.19,50.22,50.01,50.11,45300.0,47.6153,47.6438,47.4446,47.5394,45300.0
2011-10-03 09:35:00,50.12,50.12,49.91,50.07,41000.0,47.5489,47.5489,47.3497,47.5015,41000.0
2011-10-03 09:40:00,50.09,50.43,50.09,50.26,48800.0,47.5205,47.843,47.5205,47.6817,48800.0
2011-10-03 09:45:00,50.26,50.39,50.12,50.34,111300.0,47.6817,47.8051,47.5489,47.7576,111300.0
2011-10-03 09:50:00,50.36,50.43,50.22,50.26,141300.0,47.7766,47.843,47.6438,47.6817,141300.0
2011-10-03 09:55:00,50.21,50.3,50.11,50.11,53300.0,47.6343,47.7197,47.5394,47.5394,53300.0
2011-10-03 10:00:00,50.11,50.63,50.05,50.25,89400.0,47.5394,48.0327,47.4825,47.6722,89400.0
2011-10-03 10:05:00,50.25,50.93,50.23,50.88,52600.0,47.6722,48.3174,47.6533,48.2699,52600.0
2011-10-03 10:10:00,50.86,51.13,50.81,51.01,38800.0,48.251,48.5071,48.2035,48.3933,38800.0
2011-10-03 10:15:00,50.98,50.98,50.71,50.78,38500.0,48.3648,48.3648,48.1086,48.1751,38500.0
2011-10-03 10:20:00,50.8,50.84,50.5,50.55,24300.0,48.194,48.232,47.9094,47.9569,24300.0
2011-10-03 10:25:00,50.58,50.67,50.44,50.6,16400.0,47.9853,48.0707,47.8525,48.0043,16400.0
2011-10-03 10:30:00,50.62,50.64,50.38,50.39,22900.0,48.0233,48.0422,47.7956,47.8051,22900.0
2011-10-03 10:35:00,50.38,50.42,50.25,50.41,37600.0,47.7956,47.8335,47.6722,47.824,37600.0
2011-10-03 10:40:00,50.41,50.45,50.17,50.41,34100.0,47.824,47.862,47.5963,47.824,34100.0
2011-10-03 10:45:00,50.41,50.55,50.36,50.42,42400.0,47.824,47.9569,47.7766,47.8335,42400.0
2011-10-03 10:50:00,50.43,50.48,50.24,50.44,36500.0,47.843,47.8904,47.6628,47.8525,36500.0
2011-10-03 10:55:00,50.42,50.55,50.39,50.4,31800.0,47.8335,47.9569,47.8051,47.8145,31800.0
2011-10-03 11:00:00,50.4,50.42,50.24,50.36,36000.0,47.8145,47.8335,47.6628,47.7766,36000.0
2011-10-03 11:05:00,50.35,50.63,50.28,50.63,46700.0,47.7671,48.0327,47.7007,48.0327,46700.0
2011-10-03 11:10:00,50.63,50.81,50.48,50.48,30000.0,48.0327,48.2035,47.8904,47.8904,30000.0
2011-10-03 11:15:00,50.48,50.71,50.48,50.71,34800.0,47.8904,48.1086,47.8904,48.1086,34800.0
2011-10-03 11:20:00,50.7,50.75,50.58,50.58,24800.0,48.0992,48.1466,47.9853,47.9853,24800.0
2011-10-03 11:25:00,50.59,50.63,50.48,50.55,23900.0,47.9948,48.0327,47.8904,47.9569,23900.0
2011-10-03 11:30:00,50.58,50.75,50.47,50.69,23100.0,47.9853,48.1466,47.881,48.0897,23100.0
2011-10-03 11:35:00,50.71,50.74,50.55,50.6,21400.0,48.1086,48.1371,47.9569,48.0043,21400.0
2011-10-03 11:40:00,50.63,50.65,50.3,50.3,33900.0,48.0327,48.0517,47.7197,47.7197,33900.0
2011-10-03 11:45:00,50.3,50.33,50.21,50.24,23700.0,47.7197,47.7481,47.6343,47.6628,23700.0
2011-10-03 11:50:00,50.23,50.39,50.19,50.35,29500.0,47.6533,47.8051,47.6153,47.7671,29500.0
2011-10-03 11:55:00,50.38,50.45,50.31,50.31,29800.0,47.7956,47.862,47.7292,47.7292,29800.0
2011-10-03 12:00:00,50.34,50.41,50.2,50.2,32000.0,47.7576,47.824,47.6248,47.6248,32000.0
2011-10-03 12:05:00,50.22,50.35,50.2,50.2,23700.0,47.6438,47.7671,47.6248,47.6248,23700.0
2011-10-03 12:10:00,50.22,50.23,49.95,49.95,35700.0,47.6438,47.6533,47.3876,47.3876,35700.0
2011-10-03 12:15:00,49.97,50.02,49.93,49.95,17700.0,47.4066,47.454,47.3687,47.3876,17700.0
2011-10-03 12:20:00,49.95,50.07,49.89,50.02,10700.0,47.3876,47.5015,47.3307,47.454,10700.0
2011-10-03 12:25:00,50.04,50.07,49.91,49.94,13800.0,47.473,47.5015,47.3497,47.3781,13800.0
2011-10-03 12:30:00,49.94,49.99,49.84,49.89,19900.0,47.3781,47.4256,47.2833,47.3307,19900.0
2011-10-03 12:35:00,49.88,49.96,49.8,49.89,24800.0,47.3212,47.3971,47.2453,47.3307,24800.0
2011-10-03 12:40:00,49.92,50.0,49.91,49.99,19500.0,47.3592,47.4351,47.3497,47.4256,19500.0
2011-10-03 12:45:00,49.99,50.06,49.9,49.9,23900.0,47.4256,47.492,47.3402,47.3402,23900.0
2011-10-03 12:50:00,49.91,49.92,49.75,49.75,25700.0,47.3497,47.3592,47.1979,47.1979,25700.0
2011-10-03 12:55:00,49.76,49.78,49.7,49.76,16600.0,47.2074,47.2264,47.1505,47.2074,16600.0
2011-10-03 13:00:00,49.76,49.76,49.54,49.55,22900.0,47.2074,47.2074,46.9987,47.0082,22900.0
2011-10-03 13:05:00,49.53,49.57,49.48,49.54,26300.0,46.9892,47.0271,46.9417,46.9987,26300.0
2011-10-03 13:10:00,49.54,49.6,49.46,49.46,31500.0,46.9987,47.0556,46.9228,46.9228,31500.0
2011-10-03 13:15:00,49.47,49.48,49.22,49.35,88400.0,46.9323,46.9417,46.6951,46.8184,88400.0
2011-10-03 13:20:00,49.35,49.38,49.24,49.33,32900.0,46.8184,46.8469,46.7141,46.7994,32900.0
2011-10-03 13:25:00,49.33,49.33,49.13,49.26,38300.0,46.7994,46.7994,46.6097,46.733,38300.0
2011-10-03 13:30:00,49.29,49.38,49.12,49.12,31200.0,46.7615,46.8469,46.6002,46.6002,31200.0
2011-10-03 13:35:00,49.13,49.27,48.96,49.07,43800.0,46.6097,46.7425,46.4484,46.5528,43800.0
2011-10-03 13:40:00,49.07,49.42,49.07,49.38,77200.0,46.5528,46.8848,46.5528,46.8469,77200.0
2011-10-03 13:45:00,49.38,49.45,49.33,49.35,52900.0,46.8469,46.9133,46.7994,46.8184,52900.0
2011-10-03 13:50:00,49.36,49.47,49.33,49.41,58000.0,46.8279,46.9323,46.7994,46.8753,58000.0
2011-10-03 13:55:00,49.44,49.56,49.34,49.55,29900.0,46.9038,47.0176,46.8089,47.0082,29900.0
2011-10-03 14:00:00,49.55,49.58,49.44,49.54,29800.0,47.0082,47.0366,46.9038,46.9987,29800.0
2011-10-03 14:05:00,49.56,49.72,49.55,49.7,45700.0,47.0176,47.1694,47.0082,47.1505,45700.0
2011-10-03 14:10:00,49.67,49.7,49.49,49.55,31700.0,47.122,47.1505,46.9512,47.0082,31700.0
2011-10-03 14:15:00,49.55,49.59,49.47,49.55,34500.0,47.0082,47.0461,46.9323,47.0082,34500.0
2011-10-03 14:20:00,49.54,49.63,49.47,49.58,36300.0,46.9987,47.084,46.9323,47.0366,36300.0
2011-10-03 14:25:00,49.57,49.66,49.41,49.51,57000.0,47.0271,47.1125,46.8753,46.9702,57000.0
2011-10-03 14:30:00,49.5,49.63,49.37,49.52,48400.0,46.9607,47.084,46.8374,46.9797,48400.0
2011-10-03 14:35:00,49.54,49.56,49.36,49.41,41600.0,46.9987,47.0176,46.8279,46.8753,41600.0
2011-10-03 14:40:00,49.41,49.46,49.34,49.4,50100.0,46.8753,46.9228,46.8089,46.8658,50100.0
2011-10-03 14:45:00,49.41,49.41,49.16,49.3,32300.0,46.8753,46.8753,46.6382,46.771,32300.0
2011-10-03 14:50:00,49.3,49.48,49.3,49.35,37900.0,46.771,46.9417,46.771,46.8184,37900.0
2011-10-03 14:55:00,49.34,49.53,49.28,49.52,35200.0,46.8089,46.9892,46.752,46.9797,35200.0
2011-10-03 15:00:00,49.51,49.64,49.48,49.59,69800.0,46.9702,47.0935,46.9417,47.0461,69800.0
2011-10-03 15:05:00,49.59,49.78,49.53,49.53,50800.0,47.0461,47.2264,46.9892,46.9892,50800.0
2011-10-03 15:10:00,49.52,49.6,49.5,49.5,72400.0,46.9797,47.0556,46.9607,46.9607,72400.0
2011-10-03 15:15:00,49.5,49.54,49.33,49.44,78500.0,46.9607,46.9987,46.7994,46.9038,78500.0
2011-10-03 15:20:00,49.42,49.48,49.25,49.25,42500.0,46.8848,46.9417,46.7235,46.7235,42500.0
2011-10-03 15:25:00,49.25,49.32,49.18,49.22,56900.0,46.7235,46.79,46.6571,46.6951,56900.0
2011-10-03 15:30:00,49.22,49.35,49.18,49.33,75300.0,46.6951,46.8184,46.6571,46.7994,75300.0
2011-10-03 15:35:00,49.34,49.51,49.29,49.45,82600.0,46.8089,46.9702,46.7615,46.9133,82600.0
2011-10-03 15:40:00,49.44,49.49,49.32,49.46,86300.0,46.9038,46.9512,46.79,46.9228,86300.0
2011-10-03 15:45:00,49.46,49.73,49.44,49.66,96800.0,46.9228,47.1789,46.9038,47.1125,96800.0
2011-10-03 15:50:00,49.66,49.67,49.28,49.31,112000.0,47.1125,47.122,46.752,46.7805,112000.0
2011-10-03 15:55:00,49.32,49.38,49.09,49.09,221600.0,46.79,46.8469,46.5717,46.5717,221600.0
2011-10-04 09:30:00,48.24,48.55,48.05,48.23,72400.0,45.7654,46.0595,45.5851,45.7559,72400.0
2011-10-04 09:35:00,48.25,48.88,48.25,48.55,42600.0,45.7748,46.3725,45.7748,46.0595,42600.0
2011-10-04 09:40:00,48.56,48.95,48.56,48.83,74500.0,46.0689,46.4389,46.0689,46.3251,74500.0
2011-10-04 09:45:00,48.83,49.44,48.83,49.15,85900.0,46.3251,46.9038,46.3251,46.6287,85900.0
2011-10-04 09:50:00,49.11,49.16,48.98,49.05,66000.0,46.5907,46.6382,46.4674,46.5338,66000.0
2011-10-04 09:55:00,49.06,49.19,48.92,49.03,54000.0,46.5433,46.6666,46.4105,46.5148,54000.0
2011-10-04 10:00:00,49.03,49.29,48.73,48.77,82000.0,46.5148,46.7615,46.2302,46.2682,82000.0
2011-10-04 10:05:00,48.77,49.27,48.66,49.19,53600.0,46.2682,46.7425,46.1638,46.6666,53600.0
2011-10-04 10:10:00,49.19,49.64,49.19,49.39,54800.0,46.6666,47.0935,46.6666,46.8564,54800.0
2011-10-04 10:15:00,49.36,49.75,49.35,49.64,44500.0,46.8279,47.1979,46.8184,47.0935,44500.0
2011-10-04 10:20:00,49.64,49.64,49.13,49.15,35500.0,47.0935,47.0935,46.6097,46.6287,35500.0
2011-10-04 10:25:00,49.17,49.17,48.99,49.06,45000.0,46.6476,46.6476,46.4769,46.5433,45000.0
2011-10-04 10:30:00,49.05,49.41,49.05,49.27,31800.0,46.5338,46.8753,46.5338,46.7425,31800.0
2011-10-04 10:35:00,49.26,49.52,49.23,49.52,31500.0,46.733,46.9797,46.7046,46.9797,31500.0
2011-10-04 10:40:00,49.55,49.96,49.52,49.94,45700.0,47.0082,47.3971,46.9797,47.3781,45700.0
2011-10-04 10:45:00,49.93,50.02,49.73,50.02,41400.0,47.3687,47.454,47.1789,47.454,41400.0
2011-10-04 10:50:00,50.02,50.07,49.81,49.83,26000.0,47.454,47.5015,47.2548,47.2738,26000.0
2011-10-04 10:55:00,49.84,50.06,49.82,49.94,41100.0,47.2833,47.492,47.2643,47.3781,41100.0
2011-10-04 11:00:00,49.96,49.96,49.69,49.85,31700.0,47.3971,47.3971,47.141,47.2928,31700.0
2011-10-04 11:05:00,49.87,50.23,49.81,50.19,32300.0,47.3117,47.6533,47.2548,47.6153,32300.0
2011-10-04 11:10:00,50.18,50.24,50.13,50.18,32500.0,47.6058,47.6628,47.5584,47.6058,32500.0
2011-10-04 11:15:00,50.18,50.29,50.13,50.21,89300.0,47.6058,47.7102,47.5584,47.6343,89300.0
2011-10-04 11:20:00,50.19,50.26,49.89,49.89,47800.0,47.6153,47.6817,47.3307,47.3307,47800.0
2011-10-04 11:25:00,49.89,49.89,49.74,49.84,25900.0,47.3307,47.3307,47.1884,47.2833,25900.0
2011-10-04 11:30:00,49.82,49.83,49.62,49.69,27200.0,47.2643,47.2738,47.0746,47.141,27200.0
2011-10-04 11:35:00,49.66,49.68,49.55,49.61,24600.0,47.1125,47.1315,47.0082,47.0651,24600.0
2011-10-04 11:40:00,49.62,49.88,49.62,49.88,22800.0,47.0746,47.3212,47.0746,47.3212,22800.0
2011-10-04 11:45:00,49.87,49.93,49.79,49.86,37200.0,47.3117,47.3687,47.2358,47.3022,37200.0
2011-10-04 11:50:00,49.84,50.03,49.84,50.0,35300.0,47.2833,47.4635,47.2833,47.4351,35300.0
2011-10-04 11:55:00,49.98,50.08,49.87,50.07,34900.0,47.4161,47.511,47.3117,47.5015,34900.0
2011-10-04 12:00:00,50.07,50.45,50.07,50.45,24900.0,47.5015,47.862,47.5015,47.862,24900.0
2011-10-04 12:05:00,50.44,50.48,50.34,50.4,23500.0,47.8525,47.8904,47.7576,47.8145,23500.0
2011-10-04 12:10:00,50.39,50.39,50.26,50.37,21500.0,47.8051,47.8051,47.6817,47.7861,21500.0
2011-10-04 12:15:00,50.38,50.42,50.15,50.24,31800.0,47.7956,47.8335,47.5774,47.6628,31800.0
2011-10-04 12:20:00,50.24,50.35,50.21,50.24,24100.0,47.6628,47.7671,47.6343,47.6628,24100.0
2011-10-04 12:25:00,50.24,50.24,50.04,50.06,18400.0,47.6628,47.6628,47.473,47.492,18400.0
2011-10-04 12:30:00,50.03,50.07,49.99,49.99,16100.0,47.4635,47.5015,47.4256,47.4256,16100.0
2011-10-04 12:35:00,49.99,50.02,49.94,49.96,145800.0,47.4256,47.454,47.3781,47.3971,145800.0
2011-10-04 12:40:00,49.96,50.0,49.93,49.98,22900.0,47.3971,47.4351,47.3687,47.4161,22900.0
2011-10-04 12:45:00,49.98,49.99,49.89,49.91,22700.0,47.4161,47.4256,47.3307,47.3497,22700.0
2011-10-04 12:50:00,49.89,50.01,49.85,49.98,20400.0,47.3307,47.4446,47.2928,47.4161,20400.0
2011-10-04 12:55:00,49.97,49.97,49.8,49.84,33200.0,47.4066,47.4066,47.2453,47.2833,33200.0
2011-10-04 13:00:00,49.84,49.88,49.76,49.77,21000.0,47.2833,47.3212,47.2074,47.2169,21000.0
2011-10-04 13:05:00,49.77,49.81,49.63,49.78,27900.0,47.2169,47.2548,47.084,47.2264,27900.0
2011-10-04 13:10:00,49.77,49.79,49.46,49.48,33000.0,47.2169,47.2358,46.9228,46.9417,33000.0
2011-10-04 13:15:00,49.48,49.64,49.48,49.53,25500.0,46.9417,47.0935,46.9417,46.9892,25500.0
2011-10-04 13:20:00,49.53,49.54,49.42,49.54,23500.0,46.9892,46.9987,46.8848,46.9987,23500.0
2011-10-04 13:25:00,49.53,49.53,49.41,49.46,17600.0,46.9892,46.9892,46.8753,46.9228,17600.0
2011-10-04 13:30:00,49.46,49.61,49.44,49.56,26600.0,46.9228,47.0651,46.9038,47.0176,26600.0
2011-10-04 13:35:00,49.57,49.61,49.4,49.41,21600.0,47.0271,47.0651,46.8658,46.8753,21600.0
2011-10-04 13:40:00,49.4,49.41,49.26,49.31,21300.0,46.8658,46.8753,46.733,46.7805,21300.0
2011-10-04 13:45:00,49.3,49.48,49.26,49.48,26300.0,46.771,46.9417,46.733,46.9417,26300.0
2011-10-04 13:50:00,49.46,49.54,49.42,49.46,24000.0,46.9228,46.9987,46.8848,46.9228,24000.0
2011-10-04 13:55:00,49.44,49.44,49.11,49.12,58300.0,46.9038,46.9038,46.5907,46.6002,58300.0
2011-10-04 14:00:00,49.13,49.41,49.13,49.22,43300.0,46.6097,46.8753,46.6097,46.6951,43300.0
2011-10-04 14:05:00,49.23,49.33,49.0,49.02,36600.0,46.7046,46.7994,46.4864,46.5053,36600.0
2011-10-04 14:10:00,49.08,49.1,48.98,49.03,32800.0,46.5623,46.5812,46.4674,46.5148,32800.0
2011-10-04 14:15:00,49.01,49.03,48.91,48.97,22300.0,46.4959,46.5148,46.401,46.4579,22300.0
2011-10-04 14:20:00,48.97,49.08,48.88,49.08,21400.0,46.4579,46.5623,46.3725,46.5623,21400.0
2011-10-04 14:25:00,49.08,49.19,49.04,49.16,25200.0,46.5623,46.6666,46.5243,46.6382,25200.0
2011-10-04 14:30:00,49.16,49.29,49.12,49.29,27500.0,46.6382,46.7615,46.6002,46.7615,27500.0
2011-10-04 14:35:00,49.29,49.41,49.22,49.23,25900.0,46.7615,46.8753,46.6951,46.7046,25900.0
2011-10-04 14:40:00,49.23,49.27,48.96,49.06,41300.0,46.7046,46.7425,46.4484,46.5433,41300.0
2011-10-04 14:45:00,49.04,49.19,48.96,49.19,56000.0,46.5243,46.6666,46.4484,46.6666,56000.0
2011-10-04 14:50:00,49.19,49.19,48.84,48.89,42100.0,46.6666,46.6666,46.3346,46.382,42100.0
2011-10-04 14:55:00,48.88,49.06,48.88,48.93,29100.0,46.3725,46.5433,46.3725,46.42,29100.0
2011-10-04 15:00:00,48.89,49.11,48.89,48.97,39200.0,46.382,46.5907,46.382,46.4579,39200.0
2011-10-04 15:05:00,48.97,49.06,48.79,48.79,44000.0,46.4579,46.5433,46.2871,46.2871,44000.0
2011-10-04 15:10:00,48.78,48.82,48.64,48.78,41000.0,46.2777,46.3156,46.1448,46.2777,41000.0
2011-10-04 15:15:00,48.77,48.98,48.72,48.92,40500.0,46.2682,46.4674,46.2207,46.4105,40500.0
2011-10-04 15:20:00,48.92,49.12,48.87,49.04,48800.0,46.4105,46.6002,46.363,46.5243,48800.0
2011-10-04 15:25:00,49.07,49.35,49.07,49.27,44600.0,46.5528,46.8184,46.5528,46.7425,44600.0
2011-10-04 15:30:00,49.29,49.53,49.22,49.39,97900.0,46.7615,46.9892,46.6951,46.8564,97900.0
2011-10-04 15:35:00,49.41,49.57,49.33,49.5,66700.0,46.8753,47.0271,46.7994,46.9607,66700.0
2011-10-04 15:40:00,49.5,49.91,49.38,49.86,62900.0,46.9607,47.3497,46.8469,47.3022,62900.0
2011-10-04 15:45:00,49.87,50.09,49.68,50.04,66600.0,47.3117,47.5205,47.1315,47.473,66600.0
2011-10-04 15:50:00,50.04,50.16,49.96,50.14,91300.0,47.473,47.5869,47.3971,47.5679,91300.0
2011-10-04 15:55:00,50.15,50.6,50.09,50.53,165300.0,47.5774,48.0043,47.5205,47.9379,165300.0
2011-10-05 09:30:00,50.73,50.86,50.47,50.6,78400.0,48.1276,48.251,47.881,48.0043,78400.0
2011-10-05 09:35:00,50.6,50.62,50.34,50.54,72600.0,48.0043,48.0233,47.7576,47.9474,72600.0
2011-10-05 09:40:00,50.54,50.63,50.44,50.58,86700.0,47.9474,48.0327,47.8525,47.9853,86700.0
2011-10-05 09:45:00,50.57,50.64,50.37,50.55,50900.0,47.9758,48.0422,47.7861,47.9569,50900.0
2011-10-05 09:50:00,50.53,50.63,50.39,50.57,41600.0,47.9379,48.0327,47.8051,47.9758,41600.0
2011-10-05 09:55:00,50.57,50.82,50.51,50.75,33000.0,47.9758,48.213,47.9189,48.1466,33000.0
2011-10-05 10:00:00,50.71,51.26,50.7,51.24,69700.0,48.1086,48.6304,48.0992,48.6115,69700.0
2011-10-05 10:05:00,51.28,51.47,51.22,51.37,71600.0,48.6494,48.8297,48.5925,48.7348,71600.0
2011-10-05 10:10:00,51.38,51.56,51.37,51.56,79400.0,48.7443,48.915,48.7348,48.915,79400.0
2011-10-05 10:15:00,51.57,51.61,51.44,51.53,116300.0,48.9245,48.9625,48.8012,48.8866,116300.0
2011-10-05 10:20:00,51.54,51.73,51.48,51.66,52800.0,48.8961,49.0763,48.8391,49.0099,52800.0
2011-10-05 10:25:00,51.63,51.64,51.4,51.46,112900.0,48.9815,48.9909,48.7632,48.8202,112900.0
2011-10-05 10:30:00,51.46,51.67,51.45,51.61,45400.0,48.8202,49.0194,48.8107,48.9625,45400.0
2011-10-05 10:35:00,51.62,51.96,51.61,51.84,63000.0,48.972,49.2945,48.9625,49.1807,63000.0
2011-10-05 10:40:00,51.86,52.0,51.82,51.93,47100.0,49.1997,49.3325,49.1617,49.2661,47100.0
2011-10-05 10:45:00,51.95,51.99,51.77,51.89,22600.0,49.285,49.323,49.1143,49.2281,22600.0
2011-10-05 10:50:00,51.93,52.06,51.83,52.02,30500.0,49.2661,49.3894,49.1712,49.3514,30500.0
2011-10-05 10:55:00,52.03,52.08,51.96,51.97,29700.0,49.3609,49.4084,49.2945,49.304,29700.0
2011-10-05 11:00:00,51.98,52.0,51.84,51.88,34400.0,49.3135,49.3325,49.1807,49.2186,34400.0
2011-10-05 11:05:00,51.88,51.95,51.71,51.77,24300.0,49.2186,49.285,49.0573,49.1143,24300.0
2011-10-05 11:10:00,51.75,51.8,51.69,51.71,20300.0,49.0953,49.1427,49.0384,49.0573,20300.0
2011-10-05 11:15:00,51.69,51.69,51.59,51.63,16800.0,49.0384,49.0384,48.9435,48.9815,16800.0
2011-10-05 11:20:00,51.61,51.78,51.6,51.78,22600.0,48.9625,49.1238,48.953,49.1238,22600.0
2011-10-05 11:25:00,51.76,51.93,51.73,51.81,17400.0,49.1048,49.2661,49.0763,49.1522,17400.0
2011-10-05 11:30:00,51.79,51.88,51.78,51.8,16400.0,49.1332,49.2186,49.1238,49.1427,16400.0
2011-10-05 11:35:00,51.8,51.98,51.76,51.97,22300.0,49.1427,49.3135,49.1048,49.304,22300.0
2011-10-05 11:40:00,51.97,52.01,51.88,51.94,31500.0,49.304,49.342,49.2186,49.2755,31500.0
2011-10-05 11:45:00,51.95,51.96,51.87,51.93,22000.0,49.285,49.2945,49.2091,49.2661,22000.0
2011-10-05 11:50:00,51.94,52.05,51.92,52.05,52200.0,49.2755,49.3799,49.2566,49.3799,52200.0
2011-10-05 11:55:00,52.04,52.05,51.98,52.0,35400.0,49.3704,49.3799,49.3135,49.3325,35400.0
2011-10-05 12:00:00,52.02,52.05,51.96,52.0,63500.0,49.3514,49.3799,49.2945,49.3325,63500.0
2011-10-05 12:05:00,52.0,52.05,51.98,51.98,51300.0,49.3325,49.3799,49.3135,49.3135,51300.0
2011-10-05 12:10:00,52.0,52.05,51.99,52.05,29900.0,49.3325,49.3799,49.323,49.3799,29900.0
2011-10-05 12:15:00,52.06,52.06,51.96,51.98,71600.0,49.3894,49.3894,49.2945,49.3135,71600.0
2011-10-05 12:20:00,51.98,52.09,51.98,52.08,37700.0,49.3135,49.4179,49.3135,49.4084,37700.0
2011-10-05 12:25:00,52.07,52.11,52.02,52.04,52600.0,49.3989,49.4368,49.3514,49.3704,52600.0
2011-10-05 12:30:00,52.04,52.11,51.99,52.09,39900.0,49.3704,49.4368,49.323,49.4179,39900.0
2011-10-05 12:35:00,52.09,52.21,52.07,52.08,26600.0,49.4179,49.5317,49.3989,49.4084,26600.0
2011-10-05 12:40:00,52.06,52.21,52.05,52.12,27900.0,49.3894,49.5317,49.3799,49.4463,27900.0
2011-10-05 12:45:00,52.09,52.2,51.98,52.1,28300.0,49.4179,49.5222,49.3135,49.4273,28300.0
2011-10-05 12:50:00,52.13,52.29,52.09,52.21,30300.0,49.4558,49.6076,49.4179,49.5317,30300.0
2011-10-05 12:55:00,52.22,52.27,52.17,52.21,18300.0,49.5412,49.5886,49.4937,49.5317,18300.0
2011-10-05 13:00:00,52.21,52.3,52.21,52.26,27700.0,49.5317,49.6171,49.5317,49.5791,27700.0
2011-10-05 13:05:00,52.27,52.31,52.22,52.28,19900.0,49.5886,49.6266,49.5412,49.5981,19900.0
2011-10-05 13:10:00,52.27,52.27,52.09,52.13,17300.0,49.5886,49.5886,49.4179,49.4558,17300.0
2011-10-05 13:15:00,52.14,52.35,52.12,52.29,24200.0,49.4653,49.6645,49.4463,49.6076,24200.0
2011-10-05 13:20:00,52.3,52.45,52.3,52.35,55900.0,49.6171,49.7594,49.6171,49.6645,55900.0
2011-10-05 13:25:00,52.35,52.56,52.32,52.54,28700.0,49.6645,49.8637,49.6361,49.8448,28700.0
2011-10-05 13:30:00,52.56,52.7,52.5,52.65,51200.0,49.8637,49.9966,49.8068,49.9491,51200.0
2011-10-05 13:35:00,52.65,52.66,52.41,52.46,23400.0,49.9491,49.9586,49.7214,49.7689,23400.0
2011-10-05 13:40:00,52.48,52.55,52.47,52.52,28900.0,49.7878,49.8543,49.7784,49.8258,28900.0
2011-10-05 13:45:00,52.52,52.66,52.52,52.62,16800.0,49.8258,49.9586,49.8258,49.9207,16800.0
2011-10-05 13:50:00,52.6,52.81,52.6,52.81,28200.0,49.9017,50.1009,49.9017,50.1009,28200.0
2011-10-05 13:55:00,52.81,52.86,52.67,52.71,32100.0,50.1009,50.1484,49.9681,50.006,32100.0
2011-10-05 14:00:00,52.7,52.81,52.67,52.72,29900.0,49.9966,50.1009,49.9681,50.0155,29900.0
2011-10-05 14:05:00,52.71,52.75,52.53,52.54,56700.0,50.006,50.044,49.8353,49.8448,56700.0
2011-10-05 14:10:00,52.54,52.59,52.49,52.55,27800.0,49.8448,49.8922,49.7973,49.8543,27800.0
2011-10-05 14:15:00,52.54,52.63,52.5,52.6,42900.0,49.8448,49.9302,49.8068,49.9017,42900.0
2011-10-05 14:20:00,52.61,52.61,52.5,52.55,34100.0,49.9112,49.9112,49.8068,49.8543,34100.0
2011-10-05 14:25:00,52.54,52.6,52.44,52.46,23700.0,49.8448,49.9017,49.7499,49.7689,23700.0
2011-10-05 14:30:00,52.46,52.48,52.24,52.28,27800.0,49.7689,49.7878,49.5602,49.5981,27800.0
2011-10-05 14:35:00,52.29,52.3,52.14,52.21,30300.0,49.6076,49.6171,49.4653,49.5317,30300.0
2011-10-05 14:40:00,52.22,52.39,52.22,52.36,23700.0,49.5412,49.7025,49.5412,49.674,23700.0
2011-10-05 14:45:00,52.37,52.56,52.33,52.55,48100.0,49.6835,49.8637,49.6455,49.8543,48100.0
2011-10-05 14:50:00,52.55,52.77,52.55,52.73,60700.0,49.8543,50.063,49.8543,50.025,60700.0
2011-10-05 14:55:00,52.73,52.8,52.7,52.71,47100.0,50.025,50.0914,49.9966,50.006,47100.0
2011-10-05 15:00:00,52.71,52.71,52.45,52.52,57000.0,50.006,50.006,49.7594,49.8258,57000.0
2011-10-05 15:05:00,52.51,52.66,52.46,52.56,50700.0,49.8163,49.9586,49.7689,49.8637,50700.0
2011-10-05 15:10:00,52.56,52.64,52.51,52.64,50500.0,49.8637,49.9396,49.8163,49.9396,50500.0
2011-10-05 15:15:00,52.63,52.73,52.5,52.63,69500.0,49.9302,50.025,49.8068,49.9302,69500.0
2011-10-05 15:20:00,52.63,52.65,52.4,52.45,74800.0,49.9302,49.9491,49.712,49.7594,74800.0
2011-10-05 15:25:00,52.44,52.58,52.4,52.48,78800.0,49.7499,49.8827,49.712,49.7878,78800.0
2011-10-05 15:30:00,52.49,52.77,52.48,52.71,114000.0,49.7973,50.063,49.7878,50.006,114000.0
2011-10-05 15:35:00,52.71,52.93,52.63,52.89,130000.0,50.006,50.2148,49.9302,50.1768,130000.0
2011-10-05 15:40:00,52.88,52.99,52.84,52.95,112200.0,50.1673,50.2717,50.1294,50.2337,112200.0
2011-10-05 15:45:00,52.96,53.0,52.64,52.68,97800.0,50.2432,50.2812,49.9396,49.9776,97800.0
2011-10-05 15:50:00,52.68,52.87,52.67,52.84,122700.0,49.9776,50.1578,49.9681,50.1294,122700.0
2011-10-05 15:55:00,52.84,52.87,52.74,52.84,172600.0,50.1294,50.1578,50.0345,50.1294,172600.0
2011-10-06 09:30:00,52.63,52.66,52.16,52.49,35400.0,49.9302,49.9586,49.4843,49.7973,35400.0
2011-10-06 09:35:00,52.48,52.66,52.41,52.65,23800.0,49.7878,49.9586,49.7214,49.9491,23800.0
2011-10-06 09:40:00,52.61,52.87,52.57,52.76,32600.0,49.9112,50.1578,49.8732,50.0535,32600.0
2011-10-06 09:45:00,52.73,52.96,52.25,52.4,78900.0,50.025,50.2432,49.5696,49.712,78900.0
2011-10-06 09:50:00,52.35,52.41,52.19,52.35,37900.0,49.6645,49.7214,49.5127,49.6645,37900.0
2011-10-06 09:55:00,52.35,52.54,52.23,52.51,32100.0,49.6645,49.8448,49.5507,49.8163,32100.0
2011-10-06 10:00:00,52.5,52.57,52.26,52.56,27900.0,49.8068,49.8732,49.5791,49.8637,27900.0
2011-10-06 10:05:00,52.56,52.57,52.43,52.53,25700.0,49.8637,49.8732,49.7404,49.8353,25700.0
2011-10-06 10:10:00,52.53,52.83,52.48,52.83,19300.0,49.8353,50.1199,49.7878,50.1199,19300.0
2011-10-06 10:15:00,52.79,52.84,52.69,52.84,20500.0,50.0819,50.1294,49.9871,50.1294,20500.0
2011-10-06 10:20:00,52.84,53.0,52.82,52.93,35400.0,50.1294,50.2812,50.1104,50.2148,35400.0
2011-10-06 10:25:00,52.93,52.99,52.76,52.83,33300.0,50.2148,50.2717,50.0535,50.1199,33300.0
2011-10-06 10:30:00,52.84,53.1,52.83,53.05,35100.0,50.1294,50.376,50.1199,50.3286,35100.0
2011-10-06 10:35:00,53.05,53.12,52.97,53.01,30500.0,50.3286,50.395,50.2527,50.2907,30500.0
2011-10-06 10:40:00,52.99,53.04,52.91,52.95,31700.0,50.2717,50.3191,50.1958,50.2337,31700.0
2011-10-06 10:45:00,52.96,52.97,52.83,52.85,26200.0,50.2432,50.2527,50.1199,50.1389,26200.0
2011-10-06 10:50:00,52.82,52.95,52.8,52.94,30000.0,50.1104,50.2337,50.0914,50.2242,30000.0
2011-10-06 10:55:00,52.94,53.03,52.79,52.91,69000.0,50.2242,50.3096,50.0819,50.1958,69000.0
2011-10-06 11:00:00,52.9,52.9,52.75,52.8,57700.0,50.1863,50.1863,50.044,50.0914,57700.0
2011-10-06 11:05:00,52.78,52.87,52.72,52.86,37300.0,50.0725,50.1578,50.0155,50.1484,37300.0
2011-10-06 11:10:00,52.84,52.91,52.77,52.91,29900.0,50.1294,50.1958,50.063,50.1958,29900.0
2011-10-06 11:15:00,52.91,53.01,52.9,52.9,34000.0,50.1958,50.2907,50.1863,50.1863,34000.0
2011-10-06 11:20:00,52.9,52.92,52.72,52.78,33800.0,50.1863,50.2053,50.0155,50.0725,33800.0
2011-10-06 11:25:00,52.78,53.07,52.78,53.07,27300.0,50.0725,50.3476,50.0725,50.3476,27300.0
2011-10-06 11:30:00,53.05,53.16,53.03,53.16,35200.0,50.3286,50.433,50.3096,50.433,35200.0
2011-10-06 11:35:00,53.15,53.34,53.12,53.33,31900.0,50.4235,50.6037,50.395,50.5942,31900.0
2011-10-06 11:40:00,53.31,53.38,53.25,53.38,21800.0,50.5753,50.6417,50.5183,50.6417,21800.0
2011-10-06 11:45:00,53.38,53.46,53.31,53.34,34400.0,50.6417,50.7176,50.5753,50.6037,34400.0
2011-10-06 11:50:00,53.34,53.47,53.33,53.42,23800.0,50.6037,50.7271,50.5942,50.6796,23800.0
2011-10-06 11:55:00,53.44,53.48,53.39,53.46,35400.0,50.6986,50.7365,50.6512,50.7176,35400.0
2011-10-06 12:00:00,53.45,53.49,53.37,53.46,31100.0,50.7081,50.746,50.6322,50.7176,31100.0
2011-10-06 12:05:00,53.45,53.54,53.39,53.48,25500.0,50.7081,50.7935,50.6512,50.7365,25500.0
2011-10-06 12:10:00,53.48,53.68,53.46,53.6,32000.0,50.7365,50.9263,50.7176,50.8504,32000.0
2011-10-06 12:15:00,53.61,53.66,53.49,53.58,98800.0,50.8599,50.9073,50.746,50.8314,98800.0
2011-10-06 12:20:00,53.57,53.67,53.56,53.65,21000.0,50.8219,50.9168,50.8124,50.8978,21000.0
2011-10-06 12:25:00,53.65,53.65,53.55,53.6,21400.0,50.8978,50.8978,50.803,50.8504,21400.0
2011-10-06 12:30:00,53.61,53.61,53.47,53.5,31700.0,50.8599,50.8599,50.7271,50.7555,31700.0
2011-10-06 12:35:00,53.5,53.52,53.41,53.44,26800.0,50.7555,50.7745,50.6701,50.6986,26800.0
2011-10-06 12:40:00,53.45,53.5,53.35,53.39,18400.0,50.7081,50.7555,50.6132,50.6512,18400.0
2011-10-06 12:45:00,53.39,53.39,53.28,53.32,24200.0,50.6512,50.6512,50.5468,50.5848,24200.0
2011-10-06 12:50:00,53.31,53.32,53.17,53.3,25100.0,50.5753,50.5848,50.4425,50.5658,25100.0
2011-10-06 12:55:00,53.3,53.31,53.18,53.19,26700.0,50.5658,50.5753,50.4519,50.4614,26700.0
2011-10-06 13:00:00,53.18,53.26,53.14,53.21,18200.0,50.4519,50.5278,50.414,50.4804,18200.0
2011-10-06 13:05:00,53.2,53.26,53.18,53.25,32800.0,50.4709,50.5278,50.4519,50.5183,32800.0
2011-10-06 13:10:00,53.24,53.28,53.22,53.24,67800.0,50.5089,50.5468,50.4899,50.5089,67800.0
2011-10-06 13:15:00,53.24,53.3,53.24,53.29,15100.0,50.5089,50.5658,50.5089,50.5563,15100.0
2011-10-06 13:20:00,53.28,53.31,53.22,53.23,18900.0,50.5468,50.5753,50.4899,50.4994,18900.0
2011-10-06 13:25:00,53.24,53.28,53.06,53.09,24100.0,50.5089,50.5468,50.3381,50.3666,24100.0
2011-10-06 13:30:00,53.09,53.19,53.07,53.12,17700.0,50.3666,50.4614,50.3476,50.395,17700.0
2011-10-06 13:35:00,53.11,53.13,52.99,53.05,14600.0,50.3855,50.4045,50.2717,50.3286,14600.0
2011-10-06 13:40:00,53.03,53.15,53.02,53.04,21200.0,50.3096,50.4235,50.3001,50.3191,21200.0
2011-10-06 13:45:00,53.07,53.22,53.04,53.15,29900.0,50.3476,50.4899,50.3191,50.4235,29900.0
2011-10-06 13:50:00,53.15,53.2,53.13,53.16,22400.0,50.4235,50.4709,50.4045,50.433,22400.0
2011-10-06 13:55:00,53.16,53.2,53.04,53.13,21400.0,50.433,50.4709,50.3191,50.4045,21400.0
2011-10-06 14:00:00,53.13,53.24,53.09,53.2,40800.0,50.4045,50.5089,50.3666,50.4709,40800.0
2011-10-06 14:05:00,53.2,53.24,53.19,53.2,30500.0,50.4709,50.5089,50.4614,50.4709,30500.0
2011-10-06 14:10:00,53.2,53.25,53.2,53.23,22500.0,50.4709,50.5183,50.4709,50.4994,22500.0
2011-10-06 14:15:00,53.24,53.3,53.17,53.29,38900.0,50.5089,50.5658,50.4425,50.5563,38900.0
2011-10-06 14:20:00,53.28,53.29,53.16,53.25,53500.0,50.5468,50.5563,50.433,50.5183,53500.0
2011-10-06 14:25:00,53.25,53.25,53.17,53.21,24000.0,50.5183,50.5183,50.4425,50.4804,24000.0
2011-10-06 14:30:00,53.19,53.26,53.1,53.1,22900.0,50.4614,50.5278,50.376,50.376,22900.0
2011-10-06 14:35:00,53.09,53.12,53.03,53.1,25800.0,50.3666,50.395,50.3096,50.376,25800.0
2011-10-06 14:40:00,53.07,53.22,53.04,53.21,16800.0,50.3476,50.4899,50.3191,50.4804,16800.0
2011-10-06 14:45:00,53.22,53.23,53.11,53.12,23700.0,50.4899,50.4994,50.3855,50.395,23700.0
2011-10-06 14:50:00,53.11,53.2,53.11,53.18,53900.0,50.3855,50.4709,50.3855,50.4519,53900.0
2011-10-06 14:55:00,53.18,53.27,53.18,53.25,19200.0,50.4519,50.5373,50.4519,50.5183,19200.0
2011-10-06 15:00:00,53.25,53.29,53.2,53.25,28000.0,50.5183,50.5563,50.4709,50.5183,28000.0
2011-10-06 15:05:00,53.25,53.32,53.21,53.3,36600.0,50.5183,50.5848,50.4804,50.5658,36600.0
2011-10-06 15:10:00,53.31,53.37,53.18,53.18,30800.0,50.5753,50.6322,50.4519,50.4519,30800.0
2011-10-06 15:15:00,53.17,53.23,53.12,53.13,29900.0,50.4425,50.4994,50.395,50.4045,29900.0
2011-10-06 15:20:00,53.13,53.19,53.1,53.14,35000.0,50.4045,50.4614,50.376,50.414,35000.0
2011-10-06 15:25:00,53.14,53.28,53.14,53.15,47600.0,50.414,50.5468,50.414,50.4235,47600.0
2011-10-06 15:30:00,53.13,53.35,53.13,53.24,44800.0,50.4045,50.6132,50.4045,50.5089,44800.0
2011-10-06 15:35:00,53.24,53.38,53.18,53.36,56900.0,50.5089,50.6417,50.4519,50.6227,56900.0
2011-10-06 15:40:00,53.32,53.57,53.31,53.51,57600.0,50.5848,50.8219,50.5753,50.765,57600.0
2011-10-06 15:45:00,53.51,53.55,53.38,53.43,68300.0,50.765,50.803,50.6417,50.6891,68300.0
2011-10-06 15:50:00,53.43,53.57,53.42,53.54,57900.0,50.6891,50.8219,50.6796,50.7935,57900.0
2011-10-06 15:55:00,53.55,53.69,53.53,53.65,152500.0,50.803,50.9358,50.784,50.8978,152500.0
2011-10-07 09:30:00,51.24,51.39,50.44,50.72,409300.0,48.6115,48.7538,47.8525,48.1181,409300.0
2011-10-07 09:35:00,50.72,50.77,50.16,50.18,286300.0,48.1181,48.1656,47.5869,47.6058,286300.0
2011-10-07 09:40:00,50.17,50.72,49.89,50.6,327800.0,47.5963,48.1181,47.3307,48.0043,327800.0
2011-10-07 09:45:00,50.57,50.85,50.56,50.78,249100.0,47.9758,48.2415,47.9663,48.1751,249100.0
2011-10-07 09:50:00,50.78,50.86,50.49,50.77,159500.0,48.1751,48.251,47.8999,48.1656,159500.0
2011-10-07 09:55:00,50.79,50.94,50.7,50.81,167600.0,48.1845,48.3268,48.0992,48.2035,167600.0
2011-10-07 10:00:00,50.8,50.87,50.54,50.54,103900.0,48.194,48.2604,47.9474,47.9474,103900.0
2011-10-07 10:05:00,50.55,50.78,50.4,50.66,123400.0,47.9569,48.1751,47.8145,48.0612,123400.0
2011-10-07 10:10:00,50.64,50.8,50.55,50.7,58900.0,48.0422,48.194,47.9569,48.0992,58900.0
2011-10-07 10:15:00,50.74,50.76,50.2,50.23,119000.0,48.1371,48.1561,47.6248,47.6533,119000.0
2011-10-07 10:20:00,50.21,50.42,50.12,50.42,102800.0,47.6343,47.8335,47.5489,47.8335,102800.0
2011-10-07 10:25:00,50.41,50.53,50.34,50.41,105300.0,47.824,47.9379,47.7576,47.824,105300.0
2011-10-07 10:30:00,50.43,50.5,50.24,50.24,51100.0,47.843,47.9094,47.6628,47.6628,51100.0
2011-10-07 10:35:00,50.24,50.35,50.05,50.31,107100.0,47.6628,47.7671,47.4825,47.7292,107100.0
2011-10-07 10:40:00,50.31,50.51,50.3,50.44,93700.0,47.7292,47.9189,47.7197,47.8525,93700.0
2011-10-07 10:45:00,50.41,50.45,50.18,50.2,77300.0,47.824,47.862,47.6058,47.6248,77300.0
2011-10-07 10:50:00,50.23,50.34,50.2,50.25,45500.0,47.6533,47.7576,47.6248,47.6722,45500.0
2011-10-07 10:55:00,50.24,50.24,50.0,50.0,39800.0,47.6628,47.6628,47.4351,47.4351,39800.0
2011-10-07 11:00:00,50.02,50.11,49.89,49.95,117400.0,47.454,47.5394,47.3307,47.3876,117400.0
2011-10-07 11:05:00,49.93,50.15,49.92,50.12,74200.0,47.3687,47.5774,47.3592,47.5489,74200.0
2011-10-07 11:10:00,50.13,50.15,49.95,49.97,83300.0,47.5584,47.5774,47.3876,47.4066,83300.0
2011-10-07 11:15:00,49.98,50.04,49.96,50.0,63000.0,47.4161,47.473,47.3971,47.4351,63000.0
2011-10-07 11:20:00,49.98,50.03,49.96,49.98,76700.0,47.4161,47.4635,47.3971,47.4161,76700.0
2011-10-07 11:25:00,49.98,50.07,49.96,50.04,90600.0,47.4161,47.5015,47.3971,47.473,90600.0
2011-10-07 11:30:00,50.05,50.23,50.02,50.23,113300.0,47.4825,47.6533,47.454,47.6533,113300.0
2011-10-07 11:35:00,50.23,50.25,50.14,50.16,62500.0,47.6533,47.6722,47.5679,47.5869,62500.0
2011-10-07 11:40:00,50.16,50.33,50.16,50.28,90500.0,47.5869,47.7481,47.5869,47.7007,90500.0
2011-10-07 11:45:00,50.3,50.32,50.13,50.15,84100.0,47.7197,47.7387,47.5584,47.5774,84100.0
2011-10-07 11:50:00,50.16,50.22,50.12,50.18,49000.0,47.5869,47.6438,47.5489,47.6058,49000.0
2011-10-07 11:55:00,50.2,50.21,50.04,50.14,77000.0,47.6248,47.6343,47.473,47.5679,77000.0
2011-10-07 12:00:00,50.15,50.18,49.99,50.11,146000.0,47.5774,47.6058,47.4256,47.5394,146000.0
2011-10-07 12:05:00,50.1,50.14,49.99,50.14,96400.0,47.5299,47.5679,47.4256,47.5679,96400.0
2011-10-07 12:10:00,50.13,50.15,49.99,50.08,138900.0,47.5584,47.5774,47.4256,47.511,138900.0
2011-10-07 12:15:00,50.1,50.12,50.04,50.07,151700.0,47.5299,47.5489,47.473,47.5015,151700.0
2011-10-07 12:20:00,50.08,50.11,49.79,49.81,157700.0,47.511,47.5394,47.2358,47.2548,157700.0
2011-10-07 12:25:00,49.8,49.89,49.68,49.73,109800.0,47.2453,47.3307,47.1315,47.1789,109800.0
2011-10-07 12:30:00,49.72,49.77,49.64,49.68,112300.0,47.1694,47.2169,47.0935,47.1315,112300.0
2011-10-07 12:35:00,49.69,50.02,49.69,50.01,85000.0,47.141,47.454,47.141,47.4446,85000.0
2011-10-07 12:40:00,50.01,50.08,49.91,49.93,148500.0,47.4446,47.511,47.3497,47.3687,148500.0
2011-10-07 12:45:00,49.92,50.21,49.91,50.12,63000.0,47.3592,47.6343,47.3497,47.5489,63000.0
2011-10-07 12:50:00,50.12,50.15,49.99,50.02,72100.0,47.5489,47.5774,47.4256,47.454,72100.0
2011-10-07 12:55:00,50.02,50.05,49.89,49.91,49100.0,47.454,47.4825,47.3307,47.3497,49100.0
2011-10-07 13:00:00,49.91,50.1,49.9,50.08,35100.0,47.3497,47.5299,47.3402,47.511,35100.0
2011-10-07 13:05:00,50.09,50.09,49.97,50.06,38100.0,47.5205,47.5205,47.4066,47.492,38100.0
2011-10-07 13:10:00,50.06,50.13,49.99,50.09,46900.0,47.492,47.5584,47.4256,47.5205,46900.0
2011-10-07 13:15:00,50.1,50.26,50.09,50.21,71900.0,47.5299,47.6817,47.5205,47.6343,71900.0
2011-10-07 13:20:00,50.22,50.25,50.07,50.14,49400.0,47.6438,47.6722,47.5015,47.5679,49400.0
2011-10-07 13:25:00,50.15,50.23,50.08,50.15,34600.0,47.5774,47.6533,47.511,47.5774,34600.0
2011-10-07 13:30:00,50.16,50.16,50.09,50.11,36000.0,47.5869,47.5869,47.5205,47.5394,36000.0
2011-10-07 13:35:00,50.12,50.16,50.03,50.13,53000.0,47.5489,47.5869,47.4635,47.5584,53000.0
2011-10-07 13:40:00,50.13,50.18,50.12,50.14,69200.0,47.5584,47.6058,47.5489,47.5679,69200.0
2011-10-07 13:45:00,50.13,50.46,50.13,50.46,69500.0,47.5584,47.8715,47.5584,47.8715,69500.0
2011-10-07 13:50:00,50.47,50.73,50.44,50.73,129900.0,47.881,48.1276,47.8525,48.1276,129900.0
2011-10-07 13:55:00,50.73,51.0,50.7,50.98,126100.0,48.1276,48.3838,48.0992,48.3648,126100.0
2011-10-07 14:00:00,50.98,51.0,50.79,50.84,81300.0,48.3648,48.3838,48.1845,48.232,81300.0
2011-10-07 14:05:00,50.82,50.84,50.56,50.62,51300.0,48.213,48.232,47.9663,48.0233,51300.0
2011-10-07 14:10:00,50.62,50.67,50.45,50.47,42500.0,48.0233,48.0707,47.862,47.881,42500.0
2011-10-07 14:15:00,50.46,50.79,50.43,50.73,76100.0,47.8715,48.1845,47.843,48.1276,76100.0
2011-10-07 14:20:00,50.73,50.89,50.73,50.75,64500.0,48.1276,48.2794,48.1276,48.1466,64500.0
2011-10-07 14:25:00,50.75,50.8,50.49,50.51,79400.0,48.1466,48.194,47.8999,47.9189,79400.0
2011-10-07 14:30:00,50.5,50.61,50.5,50.52,53100.0,47.9094,48.0138,47.9094,47.9284,53100.0
2011-10-07 14:35:00,50.52,50.68,50.49,50.56,65900.0,47.9284,48.0802,47.8999,47.9663,65900.0
2011-10-07 14:40:00,50.56,50.56,50.46,50.48,70700.0,47.9663,47.9663,47.8715,47.8904,70700.0
2011-10-07 14:45:00,50.47,50.63,50.46,50.6,71400.0,47.881,48.0327,47.8715,48.0043,71400.0
2011-10-07 14:50:00,50.59,50.68,50.55,50.62,44500.0,47.9948,48.0802,47.9569,48.0233,44500.0
2011-10-07 14:55:00,50.65,50.76,50.59,50.66,64500.0,48.0517,48.1561,47.9948,48.0612,64500.0
2011-10-07 15:00:00,50.66,50.72,50.58,50.69,95600.0,48.0612,48.1181,47.9853,48.0897,95600.0
2011-10-07 15:05:00,50.7,50.77,50.65,50.76,83100.0,48.0992,48.1656,48.0517,48.1561,83100.0
2011-10-07 15:10:00,50.77,50.9,50.73,50.84,100100.0,48.1656,48.2889,48.1276,48.232,100100.0
2011-10-07 15:15:00,50.84,51.14,50.83,51.07,135000.0,48.232,48.5166,48.2225,48.4502,135000.0
2011-10-07 15:20:00,51.07,51.2,51.07,51.18,92300.0,48.4502,48.5735,48.4502,48.5545,92300.0
2011-10-07 15:25:00,51.2,51.25,51.12,51.22,105200.0,48.5735,48.6209,48.4976,48.5925,105200.0
2011-10-07 15:30:00,51.21,51.22,51.04,51.06,93600.0,48.583,48.5925,48.4217,48.4407,93600.0
2011-10-07 15:35:00,51.06,51.13,50.97,50.97,74800.0,48.4407,48.5071,48.3553,48.3553,74800.0
2011-10-07 15:40:00,50.97,50.99,50.8,50.92,138000.0,48.3553,48.3743,48.194,48.3079,138000.0
2011-10-07 15:45:00,50.92,51.01,50.73,50.78,174000.0,48.3079,48.3933,48.1276,48.1751,174000.0
2011-10-07 15:50:00,50.78,50.79,50.43,50.59,188200.0,48.1751,48.1845,47.843,47.9948,188200.0
2011-10-07 15:55:00,50.6,50.67,50.43,50.51,215100.0,48.0043,48.0707,47.843,47.9189,215100.0
2011-10-10 09:30:00,51.48,51.68,51.48,51.54,46900.0,48.8391,49.0289,48.8391,48.8961,46900.0
2011-10-10 09:35:00,51.54,51.87,51.51,51.82,32800.0,48.8961,49.2091,48.8676,49.1617,32800.0
2011-10-10 09:40:00,51.82,51.88,51.66,51.66,31600.0,49.1617,49.2186,49.0099,49.0099,31600.0
2011-10-10 09:45:00,51.66,52.19,51.61,52.19,63300.0,49.0099,49.5127,48.9625,49.5127,63300.0
2011-10-10 09:50:00,52.21,52.21,52.02,52.09,63400.0,49.5317,49.5317,49.3514,49.4179,63400.0
2011-10-10 09:55:00,52.09,52.24,52.07,52.21,32200.0,49.4179,49.5602,49.3989,49.5317,32200.0
2011-10-10 10:00:00,52.22,52.37,52.17,52.29,31500.0,49.5412,49.6835,49.4937,49.6076,31500.0
2011-10-10 10:05:00,52.31,52.32,52.21,52.28,36500.0,49.6266,49.6361,49.5317,49.5981,36500.0
2011-10-10 10:10:00,52.29,52.32,52.22,52.27,46200.0,49.6076,49.6361,49.5412,49.5886,46200.0
2011-10-10 10:15:00,52.26,52.39,52.25,52.39,27000.0,49.5791,49.7025,49.5696,49.7025,27000.0
2011-10-10 10:20:00,52.4,52.58,52.39,52.52,37700.0,49.712,49.8827,49.7025,49.8258,37700.0
2011-10-10 10:25:00,52.52,52.69,52.52,52.61,49600.0,49.8258,49.9871,49.8258,49.9112,49600.0
2011-10-10 10:30:00,52.61,52.77,52.61,52.77,21300.0,49.9112,50.063,49.9112,50.063,21300.0
2011-10-10 10:35:00,52.74,52.81,52.74,52.76,48800.0,50.0345,50.1009,50.0345,50.0535,48800.0
2011-10-10 10:40:00,52.75,52.85,52.75,52.84,47700.0,50.044,50.1389,50.044,50.1294,47700.0
2011-10-10 10:45:00,52.84,53.0,52.82,52.92,66500.0,50.1294,50.2812,50.1104,50.2053,66500.0
2011-10-10 10:50:00,52.91,52.91,52.8,52.88,43500.0,50.1958,50.1958,50.0914,50.1673,43500.0
2011-10-10 10:55:00,52.86,52.93,52.85,52.92,23500.0,50.1484,50.2148,50.1389,50.2053,23500.0
2011-10-10 11:00:00,52.93,52.96,52.71,52.73,29200.0,50.2148,50.2432,50.006,50.025,29200.0
2011-10-10 11:05:00,52.73,52.78,52.56,52.56,72700.0,50.025,50.0725,49.8637,49.8637,72700.0
2011-10-10 11:10:00,52.56,52.56,52.45,52.49,92800.0,49.8637,49.8637,49.7594,49.7973,92800.0
2011-10-10 11:15:00,52.49,52.54,52.47,52.54,25000.0,49.7973,49.8448,49.7784,49.8448,25000.0
2011-10-10 11:20:00,52.55,52.59,52.43,52.43,18200.0,49.8543,49.8922,49.7404,49.7404,18200.0
2011-10-10 11:25:00,52.44,52.66,52.41,52.66,18500.0,49.7499,49.9586,49.7214,49.9586,18500.0
2011-10-10 11:30:00,52.66,52.69,52.59,52.6,25200.0,49.9586,49.9871,49.8922,49.9017,25200.0
2011-10-10 11:35:00,52.61,52.62,52.58,52.61,31700.0,49.9112,49.9207,49.8827,49.9112,31700.0
2011-10-10 11:40:00,52.61,52.62,52.5,52.5,36300.0,49.9112,49.9207,49.8068,49.8068,36300.0
2011-10-10 11:45:00,52.51,52.53,52.34,52.34,45900.0,49.8163,49.8353,49.655,49.655,45900.0
2011-10-10 11:50:00,52.35,52.44,52.34,52.4,20100.0,49.6645,49.7499,49.655,49.712,20100.0
2011-10-10 11:55:00,52.41,52.51,52.39,52.43,19300.0,49.7214,49.8163,49.7025,49.7404,19300.0
2011-10-10 12:00:00,52.45,52.48,52.42,52.46,15000.0,49.7594,49.7878,49.7309,49.7689,15000.0
2011-10-10 12:05:00,52.46,52.5,52.36,52.42,22600.0,49.7689,49.8068,49.674,49.7309,22600.0
2011-10-10 12:10:00,52.42,52.49,52.4,52.46,17500.0,49.7309,49.7973,49.712,49.7689,17500.0
2011-10-10 12:15:00,52.46,52.47,52.35,52.37,14700.0,49.7689,49.7784,49.6645,49.6835,14700.0
2011-10-10 12:20:00,52.35,52.42,52.3,52.38,15800.0,49.6645,49.7309,49.6171,49.693,15800.0
2011-10-10 12:25:00,52.39,52.41,52.32,52.32,17800.0,49.7025,49.7214,49.6361,49.6361,17800.0
2011-10-10 12:30:00,52.33,52.35,52.29,52.29,35200.0,49.6455,49.6645,49.6076,49.6076,35200.0
2011-10-10 12:35:00,52.3,52.3,52.22,52.24,30400.0,49.6171,49.6171,49.5412,49.5602,30400.0
2011-10-10 12:40:00,52.24,52.28,52.21,52.22,20300.0,49.5602,49.5981,49.5317,49.5412,20300.0
2011-10-10 12:45:00,52.21,52.21,52.07,52.08,39100.0,49.5317,49.5317,49.3989,49.4084,39100.0
2011-10-10 12:50:00,52.08,52.2,52.05,52.05,18800.0,49.4084,49.5222,49.3799,49.3799,18800.0
2011-10-10 12:55:00,52.04,52.12,52.04,52.1,20900.0,49.3704,49.4463,49.3704,49.4273,20900.0
2011-10-10 13:00:00,52.1,52.31,52.07,52.31,18200.0,49.4273,49.6266,49.3989,49.6266,18200.0
2011-10-10 13:05:00,52.31,52.34,52.27,52.33,31600.0,49.6266,49.655,49.5886,49.6455,31600.0
2011-10-10 13:10:00,52.32,52.33,52.25,52.3,14200.0,49.6361,49.6455,49.5696,49.6171,14200.0
2011-10-10 13:15:00,52.3,52.32,52.22,52.32,19200.0,49.6171,49.6361,49.5412,49.6361,19200.0
2011-10-10 13:20:00,52.32,52.42,52.29,52.4,26200.0,49.6361,49.7309,49.6076,49.712,26200.0
2011-10-10 13:25:00,52.39,52.41,52.32,52.33,12600.0,49.7025,49.7214,49.6361,49.6455,12600.0
2011-10-10 13:30:00,52.32,52.38,52.3,52.32,15600.0,49.6361,49.693,49.6171,49.6361,15600.0
2011-10-10 13:35:00,52.32,52.37,52.3,52.33,13500.0,49.6361,49.6835,49.6171,49.6455,13500.0
2011-10-10 13:40:00,52.33,52.37,52.22,52.27,17000.0,49.6455,49.6835,49.5412,49.5886,17000.0
2011-10-10 13:45:00,52.27,52.35,52.23,52.34,13600.0,49.5886,49.6645,49.5507,49.655,13600.0
2011-10-10 13:50:00,52.32,52.33,52.19,52.22,15000.0,49.6361,49.6455,49.5127,49.5412,15000.0
2011-10-10 13:55:00,52.21,52.22,52.16,52.16,23300.0,49.5317,49.5412,49.4843,49.4843,23300.0
2011-10-10 14:00:00,52.16,52.2,52.13,52.17,16800.0,49.4843,49.5222,49.4558,49.4937,16800.0
2011-10-10 14:05:00,52.17,52.2,52.14,52.14,26300.0,49.4937,49.5222,49.4653,49.4653,26300.0
2011-10-10 14:10:00,52.14,52.2,52.14,52.2,17100.0,49.4653,49.5222,49.4653,49.5222,17100.0
2011-10-10 14:15:00,52.21,52.21,52.1,52.15,18800.0,49.5317,49.5317,49.4273,49.4748,18800.0
2011-10-10 14:20:00,52.15,52.23,52.14,52.22,23100.0,49.4748,49.5507,49.4653,49.5412,23100.0
2011-10-10 14:25:00,52.22,52.24,52.14,52.16,16600.0,49.5412,49.5602,49.4653,49.4843,16600.0
2011-10-10 14:30:00,52.17,52.23,52.17,52.2,25400.0,49.4937,49.5507,49.4937,49.5222,25400.0
2011-10-10 14:35:00,52.2,52.22,52.02,52.02,25900.0,49.5222,49.5412,49.3514,49.3514,25900.0
2011-10-10 14:40:00,52.02,52.07,51.96,51.98,35400.0,49.3514,49.3989,49.2945,49.3135,35400.0
2011-10-10 14:45:00,51.98,52.03,51.93,51.95,14600.0,49.3135,49.3609,49.2661,49.285,14600.0
2011-10-10 14:50:00,51.95,52.07,51.95,52.03,23700.0,49.285,49.3989,49.285,49.3609,23700.0
2011-10-10 14:55:00,52.03,52.05,51.95,51.96,29500.0,49.3609,49.3799,49.285,49.2945,29500.0
2011-10-10 15:00:00,51.96,51.99,51.94,51.97,16800.0,49.2945,49.323,49.2755,49.304,16800.0
2011-10-10 15:05:00,51.97,51.97,51.89,51.96,26500.0,49.304,49.304,49.2281,49.2945,26500.0
2011-10-10 15:10:00,51.96,52.01,51.84,51.88,20400.0,49.2945,49.342,49.1807,49.2186,20400.0
2011-10-10 15:15:00,51.88,52.0,51.88,51.99,32900.0,49.2186,49.3325,49.2186,49.323,32900.0
2011-10-10 15:20:00,51.99,52.01,51.84,51.86,37800.0,49.323,49.342,49.1807,49.1997,37800.0
2011-10-10 15:25:00,51.85,51.96,51.85,51.87,33100.0,49.1902,49.2945,49.1902,49.2091,33100.0
2011-10-10 15:30:00,51.86,52.0,51.78,51.97,47500.0,49.1997,49.3325,49.1238,49.304,47500.0
2011-10-10 15:35:00,51.96,51.97,51.8,51.88,57200.0,49.2945,49.304,49.1427,49.2186,57200.0
2011-10-10 15:40:00,51.9,51.99,51.77,51.99,52600.0,49.2376,49.323,49.1143,49.323,52600.0
2011-10-10 15:45:00,52.02,52.16,52.01,52.14,79700.0,49.3514,49.4843,49.342,49.4653,79700.0
2011-10-10 15:50:00,52.14,52.22,52.12,52.21,82900.0,49.4653,49.5412,49.4463,49.5317,82900.0
2011-10-10 15:55:00,52.2,52.37,52.17,52.33,133000.0,49.5222,49.6835,49.4937,49.6455,133000.0
2011-10-11 09:30:00,52.2,52.47,52.04,52.34,38200.0,49.5222,49.7784,49.3704,49.655,38200.0
2011-10-11 09:35:00,52.29,52.54,52.28,52.5,39700.0,49.6076,49.8448,49.5981,49.8068,39700.0
2011-10-11 09:40:00,52.53,52.67,52.52,52.56,19000.0,49.8353,49.9681,49.8258,49.8637,19000.0
2011-10-11 09:45:00,52.56,52.74,52.42,52.66,67400.0,49.8637,50.0345,49.7309,49.9586,67400.0
2011-10-11 09:50:00,52.67,52.73,52.54,52.55,27700.0,49.9681,50.025,49.8448,49.8543,27700.0
2011-10-11 09:55:00,52.55,52.55,52.34,52.49,23300.0,49.8543,49.8543,49.655,49.7973,23300.0
2011-10-11 10:00:00,52.49,52.54,52.44,52.51,46800.0,49.7973,49.8448,49.7499,49.8163,46800.0
2011-10-11 10:05:00,52.53,52.59,52.48,52.57,21000.0,49.8353,49.8922,49.7878,49.8732,21000.0
2011-10-11 10:10:00,52.58,52.75,52.58,52.73,19800.0,49.8827,50.044,49.8827,50.025,19800.0
2011-10-11 10:15:00,52.74,52.8,52.65,52.76,25700.0,50.0345,50.0914,49.9491,50.0535,25700.0
2011-10-11 10:20:00,52.74,52.98,52.71,52.91,58800.0,50.0345,50.2622,50.006,50.1958,58800.0
2011-10-11 10:25:00,52.9,52.98,52.8,52.98,19000.0,50.1863,50.2622,50.0914,50.2622,19000.0
2011-10-11 10:30:00,52.98,53.0,52.93,52.99,24100.0,50.2622,50.2812,50.2148,50.2717,24100.0
2011-10-11 10:35:00,53.0,53.03,52.95,53.0,57200.0,50.2812,50.3096,50.2337,50.2812,57200.0
2011-10-11 10:40:00,52.99,53.14,52.97,53.14,50300.0,50.2717,50.414,50.2527,50.414,50300.0
2011-10-11 10:45:00,53.11,53.15,52.97,53.0,24200.0,50.3855,50.4235,50.2527,50.2812,24200.0
2011-10-11 10:50:00,52.99,53.07,52.98,53.01,18600.0,50.2717,50.3476,50.2622,50.2907,18600.0
2011-10-11 10:55:00,53.01,53.06,52.97,53.03,60800.0,50.2907,50.3381,50.2527,50.3096,60800.0
2011-10-11 11:00:00,53.06,53.1,53.0,53.08,17700.0,50.3381,50.376,50.2812,50.3571,17700.0
2011-10-11 11:05:00,53.07,53.07,52.94,53.02,42600.0,50.3476,50.3476,50.2242,50.3001,42600.0
2011-10-11 11:10:00,53.03,53.07,52.95,52.98,33600.0,50.3096,50.3476,50.2337,50.2622,33600.0
2011-10-11 11:15:00,52.97,52.97,52.86,52.91,18400.0,50.2527,50.2527,50.1484,50.1958,18400.0
2011-10-11 11:20:00,52.9,52.91,52.82,52.9,26600.0,50.1863,50.1958,50.1104,50.1863,26600.0
2011-10-11 11:25:00,52.9,52.95,52.85,52.88,15200.0,50.1863,50.2337,50.1389,50.1673,15200.0
2011-10-11 11:30:00,52.9,53.11,52.9,53.1,22800.0,50.1863,50.3855,50.1863,50.376,22800.0
2011-10-11 11:35:00,53.09,53.12,53.03,53.06,11000.0,50.3666,50.395,50.3096,50.3381,11000.0
2011-10-11 11:40:00,53.06,53.13,52.99,53.11,12700.0,50.3381,50.4045,50.2717,50.3855,12700.0
2011-10-11 11:45:00,53.13,53.18,53.12,53.14,19900.0,50.4045,50.4519,50.395,50.414,19900.0
2011-10-11 11:50:00,53.13,53.18,53.05,53.16,36100.0,50.4045,50.4519,50.3286,50.433,36100.0
2011-10-11 11:55:00,53.16,53.29,53.15,53.25,19400.0,50.433,50.5563,50.4235,50.5183,19400.0
2011-10-11 12:00:00,53.27,53.3,53.11,53.12,14700.0,50.5373,50.5658,50.3855,50.395,14700.0
2011-10-11 12:05:00,53.12,53.26,53.1,53.22,21500.0,50.395,50.5278,50.376,50.4899,21500.0
2011-10-11 12:10:00,53.24,53.27,53.19,53.24,12700.0,50.5089,50.5373,50.4614,50.5089,12700.0
2011-10-11 12:15:00,53.25,53.26,53.18,53.21,8900.0,50.5183,50.5278,50.4519,50.4804,8900.0
2011-10-11 12:20:00,53.2,53.2,53.09,53.16,13800.0,50.4709,50.4709,50.3666,50.433,13800.0
2011-10-11 12:25:00,53.15,53.15,53.09,53.15,11600.0,50.4235,50.4235,50.3666,50.4235,11600.0
2011-10-11 12:30:00,53.17,53.17,53.07,53.1,32500.0,50.4425,50.4425,50.3476,50.376,32500.0
2011-10-11 12:35:00,53.09,53.19,53.08,53.15,39200.0,50.3666,50.4614,50.3571,50.4235,39200.0
2011-10-11 12:40:00,53.14,53.2,53.12,53.16,133000.0,50.414,50.4709,50.395,50.433,133000.0
2011-10-11 12:45:00,53.16,53.18,53.1,53.14,21400.0,50.433,50.4519,50.376,50.414,21400.0
2011-10-11 12:50:00,53.12,53.2,53.08,53.17,19900.0,50.395,50.4709,50.3571,50.4425,19900.0
2011-10-11 12:55:00,53.18,53.31,53.18,53.25,34000.0,50.4519,50.5753,50.4519,50.5183,34000.0
2011-10-11 13:00:00,53.26,53.3,53.09,53.11,57600.0,50.5278,50.5658,50.3666,50.3855,57600.0
2011-10-11 13:05:00,53.11,53.17,53.1,53.17,87200.0,50.3855,50.4425,50.376,50.4425,87200.0
2011-10-11 13:10:00,53.18,53.21,53.07,53.1,66800.0,50.4519,50.4804,50.3476,50.376,66800.0
2011-10-11 13:15:00,53.1,53.21,53.1,53.2,28000.0,50.376,50.4804,50.376,50.4709,28000.0
2011-10-11 13:20:00,53.22,53.3,53.2,53.24,20000.0,50.4899,50.5658,50.4709,50.5089,20000.0
2011-10-11 13:25:00,53.24,53.3,53.18,53.29,22400.0,50.5089,50.5658,50.4519,50.5563,22400.0
2011-10-11 13:30:00,53.3,53.31,53.23,53.3,95100.0,50.5658,50.5753,50.4994,50.5658,95100.0
2011-10-11 13:35:00,53.3,53.36,53.29,53.34,68800.0,50.5658,50.6227,50.5563,50.6037,68800.0
2011-10-11 13:40:00,53.34,53.36,53.22,53.25,38500.0,50.6037,50.6227,50.4899,50.5183,38500.0
2011-10-11 13:45:00,53.25,53.33,53.21,53.26,39600.0,50.5183,50.5942,50.4804,50.5278,39600.0
2011-10-11 13:50:00,53.23,53.46,53.23,53.42,23000.0,50.4994,50.7176,50.4994,50.6796,23000.0
2011-10-11 13:55:00,53.41,53.56,53.41,53.56,34100.0,50.6701,50.8124,50.6701,50.8124,34100.0
2011-10-11 14:00:00,53.56,53.57,53.45,53.45,22600.0,50.8124,50.8219,50.7081,50.7081,22600.0
2011-10-11 14:05:00,53.42,53.45,53.35,53.45,58000.0,50.6796,50.7081,50.6132,50.7081,58000.0
2011-10-11 14:10:00,53.44,53.59,53.43,53.45,33800.0,50.6986,50.8409,50.6891,50.7081,33800.0
2011-10-11 14:15:00,53.45,53.46,53.35,53.4,23600.0,50.7081,50.7176,50.6132,50.6607,23600.0
2011-10-11 14:20:00,53.4,53.42,53.21,53.29,36800.0,50.6607,50.6796,50.4804,50.5563,36800.0
2011-10-11 14:25:00,53.3,53.34,53.22,53.26,31500.0,50.5658,50.6037,50.4899,50.5278,31500.0
2011-10-11 14:30:00,53.24,53.38,53.18,53.38,44100.0,50.5089,50.6417,50.4519,50.6417,44100.0
2011-10-11 14:35:00,53.38,53.38,53.22,53.22,28200.0,50.6417,50.6417,50.4899,50.4899,28200.0
2011-10-11 14:40:00,53.22,53.39,53.22,53.37,48200.0,50.4899,50.6512,50.4899,50.6322,48200.0
2011-10-11 14:45:00,53.37,53.42,53.36,53.42,59100.0,50.6322,50.6796,50.6227,50.6796,59100.0
2011-10-11 14:50:00,53.4,53.41,53.29,53.3,116900.0,50.6607,50.6701,50.5563,50.5658,116900.0
2011-10-11 14:55:00,53.31,53.45,53.31,53.4,34600.0,50.5753,50.7081,50.5753,50.6607,34600.0
2011-10-11 15:00:00,53.4,53.48,53.38,53.48,112400.0,50.6607,50.7365,50.6417,50.7365,112400.0
2011-10-11 15:05:00,53.47,53.56,53.47,53.5,79000.0,50.7271,50.8124,50.7271,50.7555,79000.0
2011-10-11 15:10:00,53.51,53.64,53.5,53.64,96100.0,50.765,50.8883,50.7555,50.8883,96100.0
2011-10-11 15:15:00,53.63,53.69,53.62,53.68,184300.0,50.8789,50.9358,50.8694,50.9263,184300.0
2011-10-11 15:20:00,53.69,53.72,53.66,53.7,151700.0,50.9358,50.9642,50.9073,50.9453,151700.0
2011-10-11 15:25:00,53.7,53.7,53.57,53.6,63100.0,50.9453,50.9453,50.8219,50.8504,63100.0
2011-10-11 15:30:00,53.59,53.66,53.54,53.62,97400.0,50.8409,50.9073,50.7935,50.8694,97400.0
2011-10-11 15:35:00,53.62,53.74,53.61,53.74,227000.0,50.8694,50.9832,50.8599,50.9832,227000.0
2011-10-11 15:40:00,53.74,53.92,53.74,53.9,185700.0,50.9832,51.154,50.9832,51.135,185700.0
2011-10-11 15:45:00,53.9,54.01,53.87,53.9,199500.0,51.135,51.2394,51.1065,51.135,199500.0
2011-10-11 15:50:00,53.91,53.91,53.72,53.77,170200.0,51.1445,51.1445,50.9642,51.0117,170200.0
2011-10-11 15:55:00,53.78,53.79,53.72,53.79,275700.0,51.0212,51.0306,50.9642,51.0306,275700.0
2011-10-12 09:30:00,54.22,54.58,54.22,54.45,49100.0,51.4386,51.7801,51.4386,51.6568,49100.0
2011-10-12 09:35:00,54.45,54.68,54.41,54.5,63200.0,51.6568,51.875,51.6188,51.7042,63200.0
2011-10-12 09:40:00,54.5,54.79,54.4,54.74,151100.0,51.7042,51.9793,51.6094,51.9319,151100.0
2011-10-12 09:45:00,54.74,54.8,54.0,54.02,80700.0,51.9319,51.9888,51.2299,51.2488,80700.0
2011-10-12 09:50:00,54.03,54.47,54.02,54.47,62000.0,51.2583,51.6758,51.2488,51.6758,62000.0
2011-10-12 09:55:00,54.5,54.71,54.47,54.48,65100.0,51.7042,51.9035,51.6758,51.6852,65100.0
2011-10-12 10:00:00,54.46,54.53,54.42,54.45,75800.0,51.6663,51.7327,51.6283,51.6568,75800.0
2011-10-12 10:05:00,54.43,54.6,54.43,54.59,86600.0,51.6378,51.7991,51.6378,51.7896,86600.0
2011-10-12 10:10:00,54.59,54.88,54.59,54.8,140300.0,51.7896,52.0647,51.7896,51.9888,140300.0
2011-10-12 10:15:00,54.8,54.96,54.8,54.95,43800.0,51.9888,52.1406,51.9888,52.1311,43800.0
2011-10-12 10:20:00,54.95,55.06,54.92,55.05,61200.0,52.1311,52.2355,52.1027,52.226,61200.0
2011-10-12 10:25:00,55.06,55.19,55.02,55.14,57500.0,52.2355,52.3588,52.1975,52.3114,57500.0
2011-10-12 10:30:00,55.15,55.25,55.15,55.22,74900.0,52.3209,52.4157,52.3209,52.3873,74900.0
2011-10-12 10:35:00,55.22,55.22,55.16,55.19,68300.0,52.3873,52.3873,52.3304,52.3588,68300.0
2011-10-12 10:40:00,55.21,55.21,55.11,55.17,49700.0,52.3778,52.3778,52.2829,52.3399,49700.0
2011-10-12 10:45:00,55.17,55.21,55.08,55.17,328000.0,52.3399,52.3778,52.2545,52.3399,328000.0
2011-10-12 10:50:00,55.17,55.18,54.79,54.97,74700.0,52.3399,52.3493,51.9793,52.1501,74700.0
2011-10-12 10:55:00,54.97,55.05,54.94,55.0,59400.0,52.1501,52.226,52.1217,52.1786,59400.0
2011-10-12 11:00:00,55.0,55.04,54.98,55.0,101800.0,52.1786,52.2165,52.1596,52.1786,101800.0
2011-10-12 11:05:00,55.01,55.03,55.0,55.01,104100.0,52.1881,52.207,52.1786,52.1881,104100.0
2011-10-12 11:10:00,55.01,55.04,54.99,55.02,120100.0,52.1881,52.2165,52.1691,52.1975,120100.0
2011-10-12 11:15:00,55.03,55.03,54.96,54.97,60900.0,52.207,52.207,52.1406,52.1501,60900.0
2011-10-12 11:20:00,54.97,55.13,54.94,55.11,20600.0,52.1501,52.3019,52.1217,52.2829,20600.0
2011-10-12 11:25:00,55.13,55.15,54.97,54.99,252700.0,52.3019,52.3209,52.1501,52.1691,252700.0
2011-10-12 11:30:00,55.0,55.05,54.99,55.02,31800.0,52.1786,52.226,52.1691,52.1975,31800.0
2011-10-12 11:35:00,55.01,55.06,55.0,55.0,80900.0,52.1881,52.2355,52.1786,52.1786,80900.0
2011-10-12 11:40:00,55.0,55.03,54.99,55.0,27700.0,52.1786,52.207,52.1691,52.1786,27700.0
2011-10-12 11:45:00,55.01,55.03,54.98,55.0,59800.0,52.1881,52.207,52.1596,52.1786,59800.0
2011-10-12 11:50:00,55.0,55.05,54.97,55.02,93600.0,52.1786,52.226,52.1501,52.1975,93600.0
2011-10-12 11:55:00,55.05,55.05,54.97,54.97,50600.0,52.226,52.226,52.1501,52.1501,50600.0
2011-10-12 12:00:00,54.96,55.0,54.9,54.99,21400.0,52.1406,52.1786,52.0837,52.1691,21400.0
2011-10-12 12:05:00,54.98,54.99,54.76,54.77,61700.0,52.1596,52.1691,51.9509,51.9604,61700.0
2011-10-12 12:10:00,54.77,54.85,54.73,54.78,110500.0,51.9604,52.0363,51.9224,51.9699,110500.0
2011-10-12 12:15:00,54.78,54.93,54.76,54.85,21800.0,51.9699,52.1122,51.9509,52.0363,21800.0
2011-10-12 12:20:00,54.86,54.98,54.85,54.93,18300.0,52.0458,52.1596,52.0363,52.1122,18300.0
2011-10-12 12:25:00,54.93,54.93,54.8,54.89,38400.0,52.1122,52.1122,51.9888,52.0742,38400.0
2011-10-12 12:30:00,54.88,54.94,54.85,54.85,25600.0,52.0647,52.1217,52.0363,52.0363,25600.0
2011-10-12 12:35:00,54.84,54.87,54.83,54.83,30900.0,52.0268,52.0552,52.0173,52.0173,30900.0
2011-10-12 12:40:00,54.83,54.9,54.82,54.89,89700.0,52.0173,52.0837,52.0078,52.0742,89700.0
2011-10-12 12:45:00,54.89,54.93,54.84,54.86,36700.0,52.0742,52.1122,52.0268,52.0458,36700.0
2011-10-12 12:50:00,54.86,55.01,54.85,54.97,59100.0,52.0458,52.1881,52.0363,52.1501,59100.0
2011-10-12 12:55:00,54.97,55.06,54.95,55.0,71500.0,52.1501,52.2355,52.1311,52.1786,71500.0
2011-10-12 13:00:00,54.99,55.08,54.97,55.06,80600.0,52.1691,52.2545,52.1501,52.2355,80600.0
2011-10-12 13:05:00,55.06,55.13,55.05,55.05,55300.0,52.2355,52.3019,52.226,52.226,55300.0
2011-10-12 13:10:00,55.03,55.04,54.9,54.91,48100.0,52.207,52.2165,52.0837,52.0932,48100.0
2011-10-12 13:15:00,54.91,54.91,54.76,54.77,142900.0,52.0932,52.0932,51.9509,51.9604,142900.0
2011-10-12 13:20:00,54.77,54.93,54.77,54.87,58300.0,51.9604,52.1122,51.9604,52.0552,58300.0
2011-10-12 13:25:00,54.87,54.93,54.83,54.84,29600.0,52.0552,52.1122,52.0173,52.0268,29600.0
2011-10-12 13:30:00,54.84,54.94,54.75,54.83,32200.0,52.0268,52.1217,51.9414,52.0173,32200.0
2011-10-12 13:35:00,54.83,54.94,54.83,54.9,28100.0,52.0173,52.1217,52.0173,52.0837,28100.0
2011-10-12 13:40:00,54.88,54.9,54.86,54.86,41200.0,52.0647,52.0837,52.0458,52.0458,41200.0
2011-10-12 13:45:00,54.86,54.93,54.85,54.89,41500.0,52.0458,52.1122,52.0363,52.0742,41500.0
2011-10-12 13:50:00,54.88,54.89,54.79,54.83,34400.0,52.0647,52.0742,51.9793,52.0173,34400.0
2011-10-12 13:55:00,54.83,55.03,54.83,55.03,36900.0,52.0173,52.207,52.0173,52.207,36900.0
2011-10-12 14:00:00,55.03,55.05,54.93,55.0,38100.0,52.207,52.226,52.1122,52.1786,38100.0
2011-10-12 14:05:00,55.01,55.07,54.99,55.05,37200.0,52.1881,52.245,52.1691,52.226,37200.0
2011-10-12 14:10:00,55.05,55.11,55.02,55.11,29100.0,52.226,52.2829,52.1975,52.2829,29100.0
2011-10-12 14:15:00,55.11,55.12,55.0,55.06,36400.0,52.2829,52.2924,52.1786,52.2355,36400.0
2011-10-12 14:20:00,55.06,55.12,55.04,55.09,27300.0,52.2355,52.2924,52.2165,52.264,27300.0
2011-10-12 14:25:00,55.11,55.16,55.06,55.12,25100.0,52.2829,52.3304,52.2355,52.2924,25100.0
2011-10-12 14:30:00,55.12,55.26,55.11,55.21,54600.0,52.2924,52.4252,52.2829,52.3778,54600.0
2011-10-12 14:35:00,55.19,55.19,54.99,55.02,37900.0,52.3588,52.3588,52.1691,52.1975,37900.0
2011-10-12 14:40:00,55.02,55.04,54.99,55.0,62400.0,52.1975,52.2165,52.1691,52.1786,62400.0
2011-10-12 14:45:00,55.01,55.03,54.99,55.02,103900.0,52.1881,52.207,52.1691,52.1975,103900.0
2011-10-12 14:50:00,55.02,55.02,54.94,54.95,240300.0,52.1975,52.1975,52.1217,52.1311,240300.0
2011-10-12 14:55:00,54.97,54.97,54.8,54.83,126800.0,52.1501,52.1501,51.9888,52.0173,126800.0
2011-10-12 15:00:00,54.83,54.9,54.82,54.87,84800.0,52.0173,52.0837,52.0078,52.0552,84800.0
2011-10-12 15:05:00,54.86,54.95,54.83,54.89,166400.0,52.0458,52.1311,52.0173,52.0742,166400.0
2011-10-12 15:10:00,54.88,54.91,54.82,54.85,145900.0,52.0647,52.0932,52.0078,52.0363,145900.0
2011-10-12 15:15:00,54.86,54.86,54.64,54.77,75600.0,52.0458,52.0458,51.837,51.9604,75600.0
2011-10-12 15:20:00,54.79,54.91,54.74,54.75,149400.0,51.9793,52.0932,51.9319,51.9414,149400.0
2011-10-12 15:25:00,54.76,54.85,54.71,54.81,50800.0,51.9509,52.0363,51.9035,51.9983,50800.0
2011-10-12 15:30:00,54.8,54.89,54.77,54.85,88600.0,51.9888,52.0742,51.9604,52.0363,88600.0
2011-10-12 15:35:00,54.86,54.94,54.8,54.88,119800.0,52.0458,52.1217,51.9888,52.0647,119800.0
2011-10-12 15:40:00,54.86,54.94,54.84,54.9,147400.0,52.0458,52.1217,52.0268,52.0837,147400.0
2011-10-12 15:45:00,54.9,54.9,54.49,54.54,236400.0,52.0837,52.0837,51.6947,51.7422,236400.0
2011-10-12 15:50:00,54.54,54.74,54.53,54.64,297800.0,51.7422,51.9319,51.7327,51.837,297800.0
2011-10-12 15:55:00,54.63,54.69,54.58,54.66,351400.0,51.8276,51.8845,51.7801,51.856,351400.0
2011-10-13 09:30:00,54.09,54.28,54.09,54.17,67400.0,51.3153,51.4955,51.3153,51.3912,67400.0
2011-10-13 09:35:00,54.17,54.17,53.74,53.96,53100.0,51.3912,51.3912,50.9832,51.1919,53100.0
2011-10-13 09:40:00,53.94,53.98,53.77,53.84,93600.0,51.173,51.2109,51.0117,51.0781,93600.0
2011-10-13 09:45:00,53.83,53.83,53.62,53.79,93000.0,51.0686,51.0686,50.8694,51.0306,93000.0
2011-10-13 09:50:00,53.8,53.82,53.49,53.72,42500.0,51.0401,51.0591,50.746,50.9642,42500.0
2011-10-13 09:55:00,53.73,53.81,53.55,53.74,42000.0,50.9737,51.0496,50.803,50.9832,42000.0
2011-10-13 10:00:00,53.75,53.75,53.39,53.39,105100.0,50.9927,50.9927,50.6512,50.6512,105100.0
2011-10-13 10:05:00,53.37,53.39,53.16,53.16,122400.0,50.6322,50.6512,50.433,50.433,122400.0
2011-10-13 10:10:00,53.17,53.41,53.16,53.32,144000.0,50.4425,50.6701,50.433,50.5848,144000.0
2011-10-13 10:15:00,53.31,53.43,53.26,53.4,48800.0,50.5753,50.6891,50.5278,50.6607,48800.0
2011-10-13 10:20:00,53.4,53.66,53.4,53.66,43000.0,50.6607,50.9073,50.6607,50.9073,43000.0
2011-10-13 10:25:00,53.66,53.75,53.57,53.69,37400.0,50.9073,50.9927,50.8219,50.9358,37400.0
2011-10-13 10:30:00,53.68,53.74,53.55,53.67,39300.0,50.9263,50.9832,50.803,50.9168,39300.0
2011-10-13 10:35:00,53.69,53.69,53.48,53.54,54100.0,50.9358,50.9358,50.7365,50.7935,54100.0
2011-10-13 10:40:00,53.55,53.61,53.45,53.61,62400.0,50.803,50.8599,50.7081,50.8599,62400.0
2011-10-13 10:45:00,53.59,53.64,53.51,53.57,42900.0,50.8409,50.8883,50.765,50.8219,42900.0
2011-10-13 10:50:00,53.57,53.59,53.48,53.54,96400.0,50.8219,50.8409,50.7365,50.7935,96400.0
2011-10-13 10:55:00,53.54,53.59,53.41,53.46,36700.0,50.7935,50.8409,50.6701,50.7176,36700.0
2011-10-13 11:00:00,53.46,53.66,53.41,53.63,45100.0,50.7176,50.9073,50.6701,50.8789,45100.0
2011-10-13 11:05:00,53.61,53.72,53.56,53.69,111600.0,50.8599,50.9642,50.8124,50.9358,111600.0
2011-10-13 11:10:00,53.69,53.85,53.66,53.79,70100.0,50.9358,51.0876,50.9073,51.0306,70100.0
2011-10-13 11:15:00,53.78,53.84,53.6,53.61,92400.0,51.0212,51.0781,50.8504,50.8599,92400.0
2011-10-13 11:20:00,53.61,53.73,53.61,53.66,78400.0,50.8599,50.9737,50.8599,50.9073,78400.0
2011-10-13 11:25:00,53.67,53.68,53.59,53.64,52400.0,50.9168,50.9263,50.8409,50.8883,52400.0
2011-10-13 11:30:00,53.65,53.72,53.62,53.62,103300.0,50.8978,50.9642,50.8694,50.8694,103300.0
2011-10-13 11:35:00,53.6,53.7,53.51,53.58,27300.0,50.8504,50.9453,50.765,50.8314,27300.0
2011-10-13 11:40:00,53.58,53.6,53.45,53.59,30100.0,50.8314,50.8504,50.7081,50.8409,30100.0
2011-10-13 11:45:00,53.6,53.71,53.56,53.56,41300.0,50.8504,50.9547,50.8124,50.8124,41300.0
2011-10-13 11:50:00,53.56,53.6,53.52,53.58,99900.0,50.8124,50.8504,50.7745,50.8314,99900.0
2011-10-13 11:55:00,53.61,53.63,53.51,53.52,24900.0,50.8599,50.8789,50.765,50.7745,24900.0
2011-10-13 12:00:00,53.53,53.66,53.51,53.65,37200.0,50.784,50.9073,50.765,50.8978,37200.0
2011-10-13 12:05:00,53.65,53.65,53.56,53.58,14800.0,50.8978,50.8978,50.8124,50.8314,14800.0
2011-10-13 12:10:00,53.59,53.6,53.53,53.55,28100.0,50.8409,50.8504,50.784,50.803,28100.0
2011-10-13 12:15:00,53.57,53.61,53.53,53.54,13000.0,50.8219,50.8599,50.784,50.7935,13000.0
2011-10-13 12:20:00,53.54,53.58,53.51,53.51,21500.0,50.7935,50.8314,50.765,50.765,21500.0
2011-10-13 12:25:00,53.51,53.55,53.47,53.5,42900.0,50.765,50.803,50.7271,50.7555,42900.0
2011-10-13 12:30:00,53.5,53.56,53.5,53.53,90800.0,50.7555,50.8124,50.7555,50.784,90800.0
2011-10-13 12:35:00,53.53,53.59,53.5,53.59,20500.0,50.784,50.8409,50.7555,50.8409,20500.0
2011-10-13 12:40:00,53.6,53.69,53.6,53.69,25300.0,50.8504,50.9358,50.8504,50.9358,25300.0
2011-10-13 12:45:00,53.7,53.87,53.7,53.77,38300.0,50.9453,51.1065,50.9453,51.0117,38300.0
2011-10-13 12:50:00,53.77,53.94,53.77,53.88,35000.0,51.0117,51.173,51.0117,51.116,35000.0
2011-10-13 12:55:00,53.88,54.05,53.87,53.95,22100.0,51.116,51.2773,51.1065,51.1824,22100.0
2011-10-13 13:00:00,53.95,53.95,53.76,53.85,19800.0,51.1824,51.1824,51.0022,51.0876,19800.0
2011-10-13 13:05:00,53.85,54.04,53.8,54.0,37200.0,51.0876,51.2678,51.0401,51.2299,37200.0
2011-10-13 13:10:00,54.0,54.13,53.99,54.1,19400.0,51.2299,51.3532,51.2204,51.3247,19400.0
2011-10-13 13:15:00,54.1,54.15,54.08,54.09,15700.0,51.3247,51.3722,51.3058,51.3153,15700.0
2011-10-13 13:20:00,54.09,54.13,54.09,54.12,17300.0,51.3153,51.3532,51.3153,51.3437,17300.0
2011-10-13 13:25:00,54.12,54.24,54.12,54.19,24300.0,51.3437,51.4576,51.3437,51.4101,24300.0
2011-10-13 13:30:00,54.19,54.19,54.09,54.13,121800.0,51.4101,51.4101,51.3153,51.3532,121800.0
2011-10-13 13:35:00,54.13,54.13,54.0,54.01,49600.0,51.3532,51.3532,51.2299,51.2394,49600.0
2011-10-13 13:40:00,54.0,54.04,53.93,54.04,46100.0,51.2299,51.2678,51.1635,51.2678,46100.0
2011-10-13 13:45:00,54.03,54.09,53.99,54.06,27000.0,51.2583,51.3153,51.2204,51.2868,27000.0
2011-10-13 13:50:00,54.06,54.07,54.01,54.04,51500.0,51.2868,51.2963,51.2394,51.2678,51500.0
2011-10-13 13:55:00,54.04,54.06,53.98,53.98,39000.0,51.2678,51.2868,51.2109,51.2109,39000.0
2011-10-13 14:00:00,53.99,54.04,53.88,53.92,32300.0,51.2204,51.2678,51.116,51.154,32300.0
2011-10-13 14:05:00,53.91,53.97,53.88,53.95,42400.0,51.1445,51.2014,51.116,51.1824,42400.0
2011-10-13 14:10:00,53.95,53.95,53.76,53.8,44800.0,51.1824,51.1824,51.0022,51.0401,44800.0
2011-10-13 14:15:00,53.79,53.88,53.79,53.85,24600.0,51.0306,51.116,51.0306,51.0876,24600.0
2011-10-13 14:20:00,53.85,53.97,53.85,53.91,29500.0,51.0876,51.2014,51.0876,51.1445,29500.0
2011-10-13 14:25:00,53.91,53.96,53.86,53.96,48200.0,51.1445,51.1919,51.0971,51.1919,48200.0
2011-10-13 14:30:00,53.96,54.08,53.96,54.05,41200.0,51.1919,51.3058,51.1919,51.2773,41200.0
2011-10-13 14:35:00,54.05,54.07,53.89,53.89,38000.0,51.2773,51.2963,51.1255,51.1255,38000.0
2011-10-13 14:40:00,53.89,53.96,53.82,53.93,36800.0,51.1255,51.1919,51.0591,51.1635,36800.0
2011-10-13 14:45:00,53.95,54.07,53.91,54.05,65600.0,51.1824,51.2963,51.1445,51.2773,65600.0
2011-10-13 14:50:00,54.05,54.07,54.02,54.05,45400.0,51.2773,51.2963,51.2488,51.2773,45400.0
2011-10-13 14:55:00,54.05,54.05,53.97,53.99,68400.0,51.2773,51.2773,51.2014,51.2204,68400.0
2011-10-13 15:00:00,53.99,54.02,53.98,54.0,88300.0,51.2204,51.2488,51.2109,51.2299,88300.0
2011-10-13 15:05:00,54.0,54.08,53.98,54.08,63200.0,51.2299,51.3058,51.2109,51.3058,63200.0
2011-10-13 15:10:00,54.08,54.1,54.02,54.06,51300.0,51.3058,51.3247,51.2488,51.2868,51300.0
2011-10-13 15:15:00,54.06,54.13,54.05,54.06,37100.0,51.2868,51.3532,51.2773,51.2868,37100.0
2011-10-13 15:20:00,54.06,54.07,53.91,53.93,52300.0,51.2868,51.2963,51.1445,51.1635,52300.0
2011-10-13 15:25:00,53.92,53.92,53.84,53.9,72300.0,51.154,51.154,51.0781,51.135,72300.0
2011-10-13 15:30:00,53.9,53.93,53.8,53.84,111100.0,51.135,51.1635,51.0401,51.0781,111100.0
2011-10-13 15:35:00,53.85,53.9,53.8,53.82,73000.0,51.0876,51.135,51.0401,51.0591,73000.0
2011-10-13 15:40:00,53.83,54.0,53.81,53.99,130000.0,51.0686,51.2299,51.0496,51.2204,130000.0
2011-10-13 15:45:00,53.98,54.09,53.95,54.02,295400.0,51.2109,51.3153,51.1824,51.2488,295400.0
2011-10-13 15:50:00,54.02,54.05,53.92,53.97,132900.0,51.2488,51.2773,51.154,51.2014,132900.0
2011-10-13 15:55:00,53.96,54.01,53.9,53.94,222000.0,51.1919,51.2394,51.135,51.173,222000.0
2011-10-14 09:30:00,54.74,54.96,54.59,54.96,60800.0,51.9319,52.1406,51.7896,52.1406,60800.0
2011-10-14 09:35:00,54.96,55.0,54.64,54.68,29200.0,52.1406,52.1786,51.837,51.875,29200.0
2011-10-14 09:40:00,54.7,54.72,54.36,54.51,30200.0,51.894,51.9129,51.5714,51.7137,30200.0
2011-10-14 09:45:00,54.54,54.73,54.54,54.64,52200.0,51.7422,51.9224,51.7422,51.837,52200.0
2011-10-14 09:50:00,54.63,54.68,54.33,54.33,43400.0,51.8276,51.875,51.5429,51.5429,43400.0
2011-10-14 09:55:00,54.35,54.6,54.34,54.48,30900.0,51.5619,51.7991,51.5524,51.6852,30900.0
2011-10-14 10:00:00,54.48,54.49,54.21,54.22,55100.0,51.6852,51.6947,51.4291,51.4386,55100.0
2011-10-14 10:05:00,54.23,54.27,54.08,54.1,108400.0,51.4481,51.486,51.3058,51.3247,108400.0
2011-10-14 10:10:00,54.1,54.1,53.9,53.93,92500.0,51.3247,51.3247,51.135,51.1635,92500.0
2011-10-14 10:15:00,53.94,53.94,53.62,53.64,81800.0,51.173,51.173,50.8694,50.8883,81800.0
2011-10-14 10:20:00,53.65,53.66,53.28,53.53,173700.0,50.8978,50.9073,50.5468,50.784,173700.0
2011-10-14 10:25:00,53.53,53.68,53.41,53.46,49200.0,50.784,50.9263,50.6701,50.7176,49200.0
2011-10-14 10:30:00,53.45,53.61,53.44,53.59,61100.0,50.7081,50.8599,50.6986,50.8409,61100.0
2011-10-14 10:35:00,53.61,53.9,53.59,53.72,50700.0,50.8599,51.135,50.8409,50.9642,50700.0
2011-10-14 10:40:00,53.72,53.75,53.54,53.59,66200.0,50.9642,50.9927,50.7935,50.8409,66200.0
2011-10-14 10:45:00,53.6,53.66,53.57,53.62,39400.0,50.8504,50.9073,50.8219,50.8694,39400.0
2011-10-14 10:50:00,53.62,53.73,53.4,53.44,37100.0,50.8694,50.9737,50.6607,50.6986,37100.0
2011-10-14 10:55:00,53.46,53.5,53.41,53.5,30200.0,50.7176,50.7555,50.6701,50.7555,30200.0
2011-10-14 11:00:00,53.5,53.58,53.49,53.57,35600.0,50.7555,50.8314,50.746,50.8219,35600.0
2011-10-14 11:05:00,53.55,53.57,53.46,53.48,37400.0,50.803,50.8219,50.7176,50.7365,37400.0
2011-10-14 11:10:00,53.48,53.51,53.46,53.5,29500.0,50.7365,50.765,50.7176,50.7555,29500.0
2011-10-14 11:15:00,53.5,53.52,53.47,53.51,43200.0,50.7555,50.7745,50.7271,50.765,43200.0
2011-10-14 11:20:00,53.51,53.55,53.42,53.45,32000.0,50.765,50.803,50.6796,50.7081,32000.0
2011-10-14 11:25:00,53.45,53.5,53.44,53.48,44100.0,50.7081,50.7555,50.6986,50.7365,44100.0
2011-10-14 11:30:00,53.47,53.47,53.32,53.33,58700.0,50.7271,50.7271,50.5848,50.5942,58700.0
2011-10-14 11:35:00,53.33,53.39,53.32,53.34,26600.0,50.5942,50.6512,50.5848,50.6037,26600.0
2011-10-14 11:40:00,53.33,53.51,53.33,53.47,23000.0,50.5942,50.765,50.5942,50.7271,23000.0
2011-10-14 11:45:00,53.48,53.5,53.32,53.32,33800.0,50.7365,50.7555,50.5848,50.5848,33800.0
2011-10-14 11:50:00,53.31,53.36,53.3,53.33,17300.0,50.5753,50.6227,50.5658,50.5942,17300.0
2011-10-14 11:55:00,53.33,53.38,53.25,53.25,20200.0,50.5942,50.6417,50.5183,50.5183,20200.0
2011-10-14 12:00:00,53.25,53.34,53.23,53.34,32900.0,50.5183,50.6037,50.4994,50.6037,32900.0
2011-10-14 12:05:00,53.34,53.5,53.32,53.5,24300.0,50.6037,50.7555,50.5848,50.7555,24300.0
2011-10-14 12:10:00,53.5,53.55,53.46,53.46,43600.0,50.7555,50.803,50.7176,50.7176,43600.0
2011-10-14 12:15:00,53.47,53.5,53.45,53.47,18900.0,50.7271,50.7555,50.7081,50.7271,18900.0
2011-10-14 12:20:00,53.46,53.52,53.46,53.49,19100.0,50.7176,50.7745,50.7176,50.746,19100.0
2011-10-14 12:25:00,53.5,53.5,53.44,53.47,18700.0,50.7555,50.7555,50.6986,50.7271,18700.0
2011-10-14 12:30:00,53.48,53.54,53.46,53.5,25000.0,50.7365,50.7935,50.7176,50.7555,25000.0
2011-10-14 12:35:00,53.5,53.58,53.45,53.45,22300.0,50.7555,50.8314,50.7081,50.7081,22300.0
2011-10-14 12:40:00,53.45,53.46,53.29,53.29,45300.0,50.7081,50.7176,50.5563,50.5563,45300.0
2011-10-14 12:45:00,53.29,53.31,53.25,53.26,42200.0,50.5563,50.5753,50.5183,50.5278,42200.0
2011-10-14 12:50:00,53.26,53.29,53.07,53.08,53900.0,50.5278,50.5563,50.3476,50.3571,53900.0
2011-10-14 12:55:00,53.08,53.17,53.08,53.12,22300.0,50.3571,50.4425,50.3571,50.395,22300.0
2011-10-14 13:00:00,53.13,53.22,53.1,53.21,45600.0,50.4045,50.4899,50.376,50.4804,45600.0
2011-10-14 13:05:00,53.21,53.46,53.19,53.45,20200.0,50.4804,50.7176,50.4614,50.7081,20200.0
2011-10-14 13:10:00,53.44,53.45,53.4,53.44,17600.0,50.6986,50.7081,50.6607,50.6986,17600.0
2011-10-14 13:15:00,53.45,53.5,53.42,53.49,33900.0,50.7081,50.7555,50.6796,50.746,33900.0
2011-10-14 13:20:00,53.5,53.52,53.43,53.44,23700.0,50.7555,50.7745,50.6891,50.6986,23700.0
2011-10-14 13:25:00,53.44,53.47,53.43,53.45,14200.0,50.6986,50.7271,50.6891,50.7081,14200.0
2011-10-14 13:30:00,53.44,53.49,53.42,53.48,17600.0,50.6986,50.746,50.6796,50.7365,17600.0
2011-10-14 13:35:00,53.49,53.5,53.46,53.5,14300.0,50.746,50.7555,50.7176,50.7555,14300.0
2011-10-14 13:40:00,53.5,53.51,53.47,53.48,21300.0,50.7555,50.765,50.7271,50.7365,21300.0
2011-10-14 13:45:00,53.49,53.51,53.45,53.5,35800.0,50.746,50.765,50.7081,50.7555,35800.0
2011-10-14 13:50:00,53.5,53.5,53.42,53.45,34700.0,50.7555,50.7555,50.6796,50.7081,34700.0
2011-10-14 13:55:00,53.45,53.46,53.37,53.41,35500.0,50.7081,50.7176,50.6322,50.6701,35500.0
2011-10-14 14:00:00,53.42,53.42,53.37,53.4,35700.0,50.6796,50.6796,50.6322,50.6607,35700.0
2011-10-14 14:05:00,53.4,53.4,53.36,53.36,17700.0,50.6607,50.6607,50.6227,50.6227,17700.0
2011-10-14 14:10:00,53.35,53.37,53.32,53.33,25500.0,50.6132,50.6322,50.5848,50.5942,25500.0
2011-10-14 14:15:00,53.33,53.35,53.31,53.34,30300.0,50.5942,50.6132,50.5753,50.6037,30300.0
2011-10-14 14:20:00,53.34,53.37,53.33,53.36,31000.0,50.6037,50.6322,50.5942,50.6227,31000.0
2011-10-14 14:25:00,53.36,53.36,53.31,53.35,15200.0,50.6227,50.6227,50.5753,50.6132,15200.0
2011-10-14 14:30:00,53.35,53.35,53.26,53.27,27100.0,50.6132,50.6132,50.5278,50.5373,27100.0
2011-10-14 14:35:00,53.28,53.3,53.19,53.22,67900.0,50.5468,50.5658,50.4614,50.4899,67900.0
2011-10-14 14:40:00,53.23,53.23,53.12,53.12,48700.0,50.4994,50.4994,50.395,50.395,48700.0
2011-10-14 14:45:00,53.13,53.15,53.08,53.09,25500.0,50.4045,50.4235,50.3571,50.3666,25500.0
2011-10-14 14:50:00,53.09,53.13,53.09,53.1,49400.0,50.3666,50.4045,50.3666,50.376,49400.0
2011-10-14 14:55:00,53.1,53.15,53.04,53.14,64300.0,50.376,50.4235,50.3191,50.414,64300.0
2011-10-14 15:00:00,53.15,53.17,53.12,53.16,41300.0,50.4235,50.4425,50.395,50.433,41300.0
2011-10-14 15:05:00,53.15,53.19,53.13,53.16,34800.0,50.4235,50.4614,50.4045,50.433,34800.0
2011-10-14 15:10:00,53.16,53.19,53.15,53.17,34900.0,50.433,50.4614,50.4235,50.4425,34900.0
2011-10-14 15:15:00,53.17,53.18,53.16,53.18,31700.0,50.4425,50.4519,50.433,50.4519,31700.0
2011-10-14 15:20:00,53.18,53.19,53.13,53.14,89400.0,50.4519,50.4614,50.4045,50.414,89400.0
2011-10-14 15:25:00,53.14,53.22,53.13,53.22,35100.0,50.414,50.4899,50.4045,50.4899,35100.0
2011-10-14 15:30:00,53.22,53.28,53.2,53.27,128300.0,50.4899,50.5468,50.4709,50.5373,128300.0
2011-10-14 15:35:00,53.27,53.27,53.23,53.25,58600.0,50.5373,50.5373,50.4994,50.5183,58600.0
2011-10-14 15:40:00,53.24,53.31,53.23,53.26,68500.0,50.5089,50.5753,50.4994,50.5278,68500.0
2011-10-14 15:45:00,53.26,53.3,53.07,53.1,117400.0,50.5278,50.5658,50.3476,50.376,117400.0
2011-10-14 15:50:00,53.09,53.1,53.02,53.05,137100.0,50.3666,50.376,50.3001,50.3286,137100.0
2011-10-14 15:55:00,53.04,53.27,53.04,53.26,214700.0,50.3191,50.5373,50.3191,50.5278,214700.0
2011-10-17 09:30:00,52.9,53.06,52.6,52.64,90700.0,50.1863,50.3381,49.9017,49.9396,90700.0
2011-10-17 09:35:00,52.67,52.75,52.52,52.57,46100.0,49.9681,50.044,49.8258,49.8732,46100.0
2011-10-17 09:40:00,52.56,52.57,52.41,52.45,56600.0,49.8637,49.8732,49.7214,49.7594,56600.0
2011-10-17 09:45:00,52.46,52.55,52.41,52.42,72500.0,49.7689,49.8543,49.7214,49.7309,72500.0
2011-10-17 09:50:00,52.41,52.52,52.19,52.24,47000.0,49.7214,49.8258,49.5127,49.5602,47000.0
2011-10-17 09:55:00,52.24,52.28,52.2,52.2,48400.0,49.5602,49.5981,49.5222,49.5222,48400.0
2011-10-17 10:00:00,52.21,52.35,52.15,52.24,97100.0,49.5317,49.6645,49.4748,49.5602,97100.0
2011-10-17 10:05:00,52.25,52.37,52.22,52.36,28900.0,49.5696,49.6835,49.5412,49.674,28900.0
2011-10-17 10:10:00,52.37,52.42,52.34,52.39,29900.0,49.6835,49.7309,49.655,49.7025,29900.0
2011-10-17 10:15:00,52.39,52.55,52.37,52.53,47800.0,49.7025,49.8543,49.6835,49.8353,47800.0
2011-10-17 10:20:00,52.53,52.61,52.47,52.47,35800.0,49.8353,49.9112,49.7784,49.7784,35800.0
2011-10-17 10:25:00,52.48,52.51,52.4,52.42,16700.0,49.7878,49.8163,49.712,49.7309,16700.0
2011-10-17 10:30:00,52.42,52.51,52.37,52.47,24100.0,49.7309,49.8163,49.6835,49.7784,24100.0
2011-10-17 10:35:00,52.47,52.53,52.43,52.43,31300.0,49.7784,49.8353,49.7404,49.7404,31300.0
2011-10-17 10:40:00,52.43,52.43,52.34,52.34,47200.0,49.7404,49.7404,49.655,49.655,47200.0
2011-10-17 10:45:00,52.37,52.37,52.23,52.26,25200.0,49.6835,49.6835,49.5507,49.5791,25200.0
2011-10-17 10:50:00,52.25,52.34,52.22,52.31,20200.0,49.5696,49.655,49.5412,49.6266,20200.0
2011-10-17 10:55:00,52.32,52.38,52.3,52.31,28100.0,49.6361,49.693,49.6171,49.6266,28100.0
2011-10-17 11:00:00,52.3,52.35,52.28,52.3,20300.0,49.6171,49.6645,49.5981,49.6171,20300.0
2011-10-17 11:05:00,52.31,52.36,52.21,52.27,24600.0,49.6266,49.674,49.5317,49.5886,24600.0
2011-10-17 11:10:00,52.28,52.33,52.22,52.28,28100.0,49.5981,49.6455,49.5412,49.5981,28100.0
2011-10-17 11:15:00,52.28,52.28,52.2,52.2,17600.0,49.5981,49.5981,49.5222,49.5222,17600.0
2011-10-17 11:20:00,52.19,52.34,52.19,52.33,23900.0,49.5127,49.655,49.5127,49.6455,23900.0
2011-10-17 11:25:00,52.32,52.36,52.3,52.31,17500.0,49.6361,49.674,49.6171,49.6266,17500.0
2011-10-17 11:30:00,52.3,52.37,52.3,52.3,45300.0,49.6171,49.6835,49.6171,49.6171,45300.0
2011-10-17 11:35:00,52.3,52.31,52.19,52.19,18100.0,49.6171,49.6266,49.5127,49.5127,18100.0
2011-10-17 11:40:00,52.19,52.21,52.1,52.11,13600.0,49.5127,49.5317,49.4273,49.4368,13600.0
2011-10-17 11:45:00,52.12,52.15,51.92,51.96,20600.0,49.4463,49.4748,49.2566,49.2945,20600.0
2011-10-17 11:50:00,51.95,52.01,51.9,51.9,27400.0,49.285,49.342,49.2376,49.2376,27400.0
2011-10-17 11:55:00,51.91,51.99,51.85,51.89,24800.0,49.2471,49.323,49.1902,49.2281,24800.0
2011-10-17 12:00:00,51.88,52.09,51.81,52.06,33500.0,49.2186,49.4179,49.1522,49.3894,33500.0
2011-10-17 12:05:00,52.07,52.11,52.03,52.05,26600.0,49.3989,49.4368,49.3609,49.3799,26600.0
2011-10-17 12:10:00,52.04,52.04,51.92,51.92,43800.0,49.3704,49.3704,49.2566,49.2566,43800.0
2011-10-17 12:15:00,51.93,52.2,51.92,52.17,28100.0,49.2661,49.5222,49.2566,49.4937,28100.0
2011-10-17 12:20:00,52.19,52.21,52.13,52.15,22900.0,49.5127,49.5317,49.4558,49.4748,22900.0
2011-10-17 12:25:00,52.16,52.21,52.14,52.14,12700.0,49.4843,49.5317,49.4653,49.4653,12700.0
2011-10-17 12:30:00,52.14,52.24,52.09,52.24,24400.0,49.4653,49.5602,49.4179,49.5602,24400.0
2011-10-17 12:35:00,52.23,52.26,52.13,52.13,27800.0,49.5507,49.5791,49.4558,49.4558,27800.0
2011-10-17 12:40:00,52.13,52.21,52.08,52.16,17600.0,49.4558,49.5317,49.4084,49.4843,17600.0
2011-10-17 12:45:00,52.15,52.15,51.94,51.95,18300.0,49.4748,49.4748,49.2755,49.285,18300.0
2011-10-17 12:50:00,51.95,52.01,51.85,51.85,19400.0,49.285,49.342,49.1902,49.1902,19400.0
2011-10-17 12:55:00,51.83,51.97,51.83,51.87,14100.0,49.1712,49.304,49.1712,49.2091,14100.0
2011-10-17 13:00:00,51.86,51.98,51.82,51.93,24200.0,49.1997,49.3135,49.1617,49.2661,24200.0
2011-10-17 13:05:00,51.93,52.03,51.89,52.0,29900.0,49.2661,49.3609,49.2281,49.3325,29900.0
2011-10-17 13:10:00,52.01,52.1,52.01,52.06,21200.0,49.342,49.4273,49.342,49.3894,21200.0
2011-10-17 13:15:00,52.06,52.14,52.02,52.14,20600.0,49.3894,49.4653,49.3514,49.4653,20600.0
2011-10-17 13:20:00,52.16,52.21,52.15,52.15,12200.0,49.4843,49.5317,49.4748,49.4748,12200.0
2011-10-17 13:25:00,52.15,52.19,52.05,52.05,19100.0,49.4748,49.5127,49.3799,49.3799,19100.0
2011-10-17 13:30:00,52.05,52.06,52.01,52.03,22200.0,49.3799,49.3894,49.342,49.3609,22200.0
2011-10-17 13:35:00,52.02,52.02,51.76,51.81,40200.0,49.3514,49.3514,49.1048,49.1522,40200.0
2011-10-17 13:40:00,51.82,51.95,51.79,51.86,56100.0,49.1617,49.285,49.1332,49.1997,56100.0
2011-10-17 13:45:00,51.86,51.91,51.81,51.81,18600.0,49.1997,49.2471,49.1522,49.1522,18600.0
2011-10-17 13:50:00,51.82,51.9,51.7,51.72,72200.0,49.1617,49.2376,49.0479,49.0668,72200.0
2011-10-17 13:55:00,51.73,51.87,51.71,51.85,22300.0,49.0763,49.2091,49.0573,49.1902,22300.0
2011-10-17 14:00:00,51.85,51.98,51.81,51.9,30500.0,49.1902,49.3135,49.1522,49.2376,30500.0
2011-10-17 14:05:00,51.91,51.91,51.69,51.69,32800.0,49.2471,49.2471,49.0384,49.0384,32800.0
2011-10-17 14:10:00,51.69,51.82,51.69,51.82,27600.0,49.0384,49.1617,49.0384,49.1617,27600.0
2011-10-17 14:15:00,51.83,51.83,51.72,51.78,24100.0,49.1712,49.1712,49.0668,49.1238,24100.0
2011-10-17 14:20:00,51.79,51.82,51.71,51.75,24200.0,49.1332,49.1617,49.0573,49.0953,24200.0
2011-10-17 14:25:00,51.73,51.78,51.68,51.78,20800.0,49.0763,49.1238,49.0289,49.1238,20800.0
2011-10-17 14:30:00,51.78,51.78,51.65,51.71,41000.0,49.1238,49.1238,49.0004,49.0573,41000.0
2011-10-17 14:35:00,51.71,51.71,51.59,51.63,37600.0,49.0573,49.0573,48.9435,48.9815,37600.0
2011-10-17 14:40:00,51.64,51.72,51.59,51.68,33900.0,48.9909,49.0668,48.9435,49.0289,33900.0
2011-10-17 14:45:00,51.68,51.69,51.62,51.68,30800.0,49.0289,49.0384,48.972,49.0289,30800.0
2011-10-17 14:50:00,51.68,51.69,51.59,51.67,31200.0,49.0289,49.0384,48.9435,49.0194,31200.0
2011-10-17 14:55:00,51.67,51.81,51.65,51.8,26600.0,49.0194,49.1522,49.0004,49.1427,26600.0
2011-10-17 15:00:00,51.8,51.92,51.77,51.92,33100.0,49.1427,49.2566,49.1143,49.2566,33100.0
2011-10-17 15:05:00,51.92,51.92,51.74,51.74,37500.0,49.2566,49.2566,49.0858,49.0858,37500.0
2011-10-17 15:10:00,51.74,51.9,51.73,51.83,40200.0,49.0858,49.2376,49.0763,49.1712,40200.0
2011-10-17 15:15:00,51.84,51.87,51.79,51.81,32100.0,49.1807,49.2091,49.1332,49.1522,32100.0
2011-10-17 15:20:00,51.81,51.81,51.74,51.75,51100.0,49.1522,49.1522,49.0858,49.0953,51100.0
2011-10-17 15:25:00,51.76,51.83,51.72,51.76,61200.0,49.1048,49.1712,49.0668,49.1048,61200.0
2011-10-17 15:30:00,51.76,51.89,51.68,51.69,72100.0,49.1048,49.2281,49.0289,49.0384,72100.0
2011-10-17 15:35:00,51.7,51.75,51.57,51.6,84000.0,49.0479,49.0953,48.9245,48.953,84000.0
2011-10-17 15:40:00,51.6,51.89,51.58,51.87,89500.0,48.953,49.2281,48.934,49.2091,89500.0
2011-10-17 15:45:00,51.88,51.9,51.58,51.68,122000.0,49.2186,49.2376,48.934,49.0289,122000.0
2011-10-17 15:50:00,51.69,51.73,51.54,51.57,117700.0,49.0384,49.0763,48.8961,48.9245,117700.0
2011-10-17 15:55:00,51.58,51.6,51.45,51.58,204900.0,48.934,48.953,48.8107,48.934,204900.0
2011-10-18 09:30:00,51.62,51.79,51.49,51.64,47400.0,48.972,49.1332,48.8486,48.9909,47400.0
2011-10-18 09:35:00,51.66,51.94,51.6,51.79,60700.0,49.0099,49.2755,48.953,49.1332,60700.0
2011-10-18 09:40:00,51.81,51.88,51.47,51.48,72100.0,49.1522,49.2186,48.8297,48.8391,72100.0
2011-10-18 09:45:00,51.48,51.49,51.02,51.02,62300.0,48.8391,48.8486,48.4027,48.4027,62300.0
2011-10-18 09:50:00,51.02,51.11,51.0,51.04,29100.0,48.4027,48.4881,48.3838,48.4217,29100.0
2011-10-18 09:55:00,51.03,51.19,50.93,51.18,52200.0,48.4122,48.564,48.3174,48.5545,52200.0
2011-10-18 10:00:00,51.18,51.26,50.96,51.01,49800.0,48.5545,48.6304,48.3458,48.3933,49800.0
2011-10-18 10:05:00,51.01,51.2,50.99,51.14,63000.0,48.3933,48.5735,48.3743,48.5166,63000.0
2011-10-18 10:10:00,51.15,51.42,51.14,51.4,22100.0,48.5261,48.7822,48.5166,48.7632,22100.0
2011-10-18 10:15:00,51.4,51.43,51.29,51.29,46600.0,48.7632,48.7917,48.6589,48.6589,46600.0
2011-10-18 10:20:00,51.3,51.61,51.3,51.58,31400.0,48.6684,48.9625,48.6684,48.934,31400.0
2011-10-18 10:25:00,51.58,51.8,51.48,51.8,25300.0,48.934,49.1427,48.8391,49.1427,25300.0
2011-10-18 10:30:00,51.8,51.88,51.73,51.88,23700.0,49.1427,49.2186,49.0763,49.2186,23700.0
2011-10-18 10:35:00,51.9,51.9,51.78,51.83,26200.0,49.2376,49.2376,49.1238,49.1712,26200.0
2011-10-18 10:40:00,51.84,51.98,51.81,51.81,47100.0,49.1807,49.3135,49.1522,49.1522,47100.0
2011-10-18 10:45:00,51.83,51.9,51.8,51.82,25400.0,49.1712,49.2376,49.1427,49.1617,25400.0
2011-10-18 10:50:00,51.84,51.95,51.81,51.81,21200.0,49.1807,49.285,49.1522,49.1522,21200.0
2011-10-18 10:55:00,51.83,51.9,51.79,51.85,16800.0,49.1712,49.2376,49.1332,49.1902,16800.0
2011-10-18 11:00:00,51.85,51.87,51.71,51.86,17600.0,49.1902,49.2091,49.0573,49.1997,17600.0
2011-10-18 11:05:00,51.88,51.89,51.61,51.75,131500.0,49.2186,49.2281,48.9625,49.0953,131500.0
2011-10-18 11:10:00,51.75,51.8,51.65,51.71,43300.0,49.0953,49.1427,49.0004,49.0573,43300.0
2011-10-18 11:15:00,51.7,51.7,51.49,51.6,66300.0,49.0479,49.0479,48.8486,48.953,66300.0
2011-10-18 11:20:00,51.6,51.69,51.6,51.61,22600.0,48.953,49.0384,48.953,48.9625,22600.0
2011-10-18 11:25:00,51.62,51.66,51.49,51.58,23400.0,48.972,49.0099,48.8486,48.934,23400.0
2011-10-18 11:30:00,51.58,51.8,51.58,51.8,24200.0,48.934,49.1427,48.934,49.1427,24200.0
2011-10-18 11:35:00,51.78,52.14,51.77,52.1,32200.0,49.1238,49.4653,49.1143,49.4273,32200.0
2011-10-18 11:40:00,52.09,52.1,51.94,51.97,83000.0,49.4179,49.4273,49.2755,49.304,83000.0
2011-10-18 11:45:00,51.98,52.0,51.92,51.98,19100.0,49.3135,49.3325,49.2566,49.3135,19100.0
2011-10-18 11:50:00,51.99,52.0,51.86,51.87,29700.0,49.323,49.3325,49.1997,49.2091,29700.0
2011-10-18 11:55:00,51.89,52.03,51.89,51.94,22700.0,49.2281,49.3609,49.2281,49.2755,22700.0
2011-10-18 12:00:00,51.95,52.1,51.94,52.08,24400.0,49.285,49.4273,49.2755,49.4084,24400.0
2011-10-18 12:05:00,52.09,52.14,52.06,52.06,19400.0,49.4179,49.4653,49.3894,49.3894,19400.0
2011-10-18 12:10:00,52.07,52.14,52.05,52.06,19100.0,49.3989,49.4653,49.3799,49.3894,19100.0
2011-10-18 12:15:00,52.05,52.09,52.02,52.05,71900.0,49.3799,49.4179,49.3514,49.3799,71900.0
2011-10-18 12:20:00,52.05,52.11,52.03,52.1,58000.0,49.3799,49.4368,49.3609,49.4273,58000.0
2011-10-18 12:25:00,52.1,52.1,51.96,52.01,16700.0,49.4273,49.4273,49.2945,49.342,16700.0
2011-10-18 12:30:00,52.0,52.06,51.98,52.0,10200.0,49.3325,49.3894,49.3135,49.3325,10200.0
2011-10-18 12:35:00,51.99,52.23,51.99,52.22,15700.0,49.323,49.5507,49.323,49.5412,15700.0
2011-10-18 12:40:00,52.22,52.29,52.21,52.28,30200.0,49.5412,49.6076,49.5317,49.5981,30200.0
2011-10-18 12:45:00,52.27,52.29,52.2,52.2,19800.0,49.5886,49.6076,49.5222,49.5222,19800.0
2011-10-18 12:50:00,52.19,52.19,52.12,52.13,12700.0,49.5127,49.5127,49.4463,49.4558,12700.0
2011-10-18 12:55:00,52.12,52.12,52.03,52.06,11700.0,49.4463,49.4463,49.3609,49.3894,11700.0
2011-10-18 13:00:00,52.08,52.1,52.0,52.0,14800.0,49.4084,49.4273,49.3325,49.3325,14800.0
2011-10-18 13:05:00,52.0,52.02,51.93,51.93,34900.0,49.3325,49.3514,49.2661,49.2661,34900.0
2011-10-18 13:10:00,51.93,51.96,51.88,51.9,14500.0,49.2661,49.2945,49.2186,49.2376,14500.0
2011-10-18 13:15:00,51.88,51.88,51.79,51.8,12200.0,49.2186,49.2186,49.1332,49.1427,12200.0
2011-10-18 13:20:00,51.8,51.8,51.7,51.7,34300.0,49.1427,49.1427,49.0479,49.0479,34300.0
2011-10-18 13:25:00,51.71,51.8,51.66,51.8,17400.0,49.0573,49.1427,49.0099,49.1427,17400.0
2011-10-18 13:30:00,51.79,51.84,51.73,51.73,49800.0,49.1332,49.1807,49.0763,49.0763,49800.0
2011-10-18 13:35:00,51.73,51.75,51.68,51.74,34300.0,49.0763,49.0953,49.0289,49.0858,34300.0
2011-10-18 13:40:00,51.73,51.74,51.61,51.63,17600.0,49.0763,49.0858,48.9625,48.9815,17600.0
2011-10-18 13:45:00,51.62,51.75,51.57,51.75,25000.0,48.972,49.0953,48.9245,49.0953,25000.0
2011-10-18 13:50:00,51.75,51.82,51.75,51.82,22000.0,49.0953,49.1617,49.0953,49.1617,22000.0
2011-10-18 13:55:00,51.81,51.85,51.79,51.84,25900.0,49.1522,49.1902,49.1332,49.1807,25900.0
2011-10-18 14:00:00,51.85,51.88,51.8,51.87,38200.0,49.1902,49.2186,49.1427,49.2091,38200.0
2011-10-18 14:05:00,51.87,51.93,51.82,51.88,27500.0,49.2091,49.2661,49.1617,49.2186,27500.0
2011-10-18 14:10:00,51.89,51.99,51.89,51.99,30700.0,49.2281,49.323,49.2281,49.323,30700.0
2011-10-18 14:15:00,52.0,52.0,51.87,51.88,24900.0,49.3325,49.3325,49.2091,49.2186,24900.0
2011-10-18 14:20:00,51.88,51.92,51.84,51.91,27000.0,49.2186,49.2566,49.1807,49.2471,27000.0
2011-10-18 14:25:00,51.92,51.94,51.87,51.88,19900.0,49.2566,49.2755,49.2091,49.2186,19900.0
2011-10-18 14:30:00,51.88,52.01,51.88,52.01,20800.0,49.2186,49.342,49.2186,49.342,20800.0
2011-10-18 14:35:00,52.0,52.0,51.86,51.86,75200.0,49.3325,49.3325,49.1997,49.1997,75200.0
2011-10-18 14:40:00,51.85,51.87,51.76,51.8,21000.0,49.1902,49.2091,49.1048,49.1427,21000.0
2011-10-18 14:45:00,51.8,51.91,51.8,51.86,19500.0,49.1427,49.2471,49.1427,49.1997,19500.0
2011-10-18 14:50:00,51.87,51.95,51.84,51.89,50600.0,49.2091,49.285,49.1807,49.2281,50600.0
2011-10-18 14:55:00,51.89,51.97,51.86,51.96,34400.0,49.2281,49.304,49.1997,49.2945,34400.0
2011-10-18 15:00:00,51.97,52.4,51.96,52.37,103100.0,49.304,49.712,49.2945,49.6835,103100.0
2011-10-18 15:05:00,52.39,52.48,52.3,52.4,106000.0,49.7025,49.7878,49.6171,49.712,106000.0
2011-10-18 15:10:00,52.39,52.79,52.39,52.56,168300.0,49.7025,50.0819,49.7025,49.8637,168300.0
2011-10-18 15:15:00,52.59,52.71,52.45,52.52,184600.0,49.8922,50.006,49.7594,49.8258,184600.0
2011-10-18 15:20:00,52.52,52.63,52.37,52.47,60100.0,49.8258,49.9302,49.6835,49.7784,60100.0
2011-10-18 15:25:00,52.46,52.59,52.28,52.33,64100.0,49.7689,49.8922,49.5981,49.6455,64100.0
2011-10-18 15:30:00,52.34,52.42,52.19,52.26,88800.0,49.655,49.7309,49.5127,49.5791,88800.0
2011-10-18 15:35:00,52.26,52.54,52.2,52.31,101100.0,49.5791,49.8448,49.5222,49.6266,101100.0
2011-10-18 15:40:00,52.31,52.49,52.2,52.47,115100.0,49.6266,49.7973,49.5222,49.7784,115100.0
2011-10-18 15:45:00,52.48,52.58,52.36,52.46,96200.0,49.7878,49.8827,49.674,49.7689,96200.0
2011-10-18 15:50:00,52.46,52.65,52.41,52.65,121400.0,49.7689,49.9491,49.7214,49.9491,121400.0
2011-10-18 15:55:00,52.65,52.65,52.29,52.4,227800.0,49.9491,49.9491,49.6076,49.712,227800.0
2011-10-19 09:30:00,52.48,52.5,52.07,52.26,40800.0,49.7878,49.8068,49.3989,49.5791,40800.0
2011-10-19 09:35:00,52.26,52.36,52.02,52.05,51100.0,49.5791,49.674,49.3514,49.3799,51100.0
2011-10-19 09:40:00,52.09,52.15,51.59,51.61,40900.0,49.4179,49.4748,48.9435,48.9625,40900.0
2011-10-19 09:45:00,51.59,51.76,51.48,51.73,48700.0,48.9435,49.1048,48.8391,49.0763,48700.0
2011-10-19 09:50:00,51.72,51.85,51.63,51.64,27100.0,49.0668,49.1902,48.9815,48.9909,27100.0
2011-10-19 09:55:00,51.68,51.88,51.66,51.85,59000.0,49.0289,49.2186,49.0099,49.1902,59000.0
2011-10-19 10:00:00,51.84,51.96,51.73,51.85,40100.0,49.1807,49.2945,49.0763,49.1902,40100.0
2011-10-19 10:05:00,51.86,52.01,51.83,52.01,35300.0,49.1997,49.342,49.1712,49.342,35300.0
2011-10-19 10:10:00,52.01,52.21,52.01,52.12,40100.0,49.342,49.5317,49.342,49.4463,40100.0
2011-10-19 10:15:00,52.12,52.21,51.99,52.13,67500.0,49.4463,49.5317,49.323,49.4558,67500.0
2011-10-19 10:20:00,52.13,52.2,52.04,52.19,38500.0,49.4558,49.5222,49.3704,49.5127,38500.0
2011-10-19 10:25:00,52.2,52.45,52.2,52.38,39300.0,49.5222,49.7594,49.5222,49.693,39300.0
2011-10-19 10:30:00,52.38,52.4,52.29,52.3,25600.0,49.693,49.712,49.6076,49.6171,25600.0
2011-10-19 10:35:00,52.3,52.35,52.24,52.28,21300.0,49.6171,49.6645,49.5602,49.5981,21300.0
2011-10-19 10:40:00,52.28,52.4,52.23,52.26,20800.0,49.5981,49.712,49.5507,49.5791,20800.0
2011-10-19 10:45:00,52.26,52.34,52.19,52.24,24300.0,49.5791,49.655,49.5127,49.5602,24300.0
2011-10-19 10:50:00,52.22,52.38,52.2,52.38,29900.0,49.5412,49.693,49.5222,49.693,29900.0
2011-10-19 10:55:00,52.38,52.38,52.17,52.19,33800.0,49.693,49.693,49.4937,49.5127,33800.0
2011-10-19 11:00:00,52.19,52.29,52.18,52.19,34000.0,49.5127,49.6076,49.5032,49.5127,34000.0
2011-10-19 11:05:00,52.19,52.27,52.11,52.15,48900.0,49.5127,49.5886,49.4368,49.4748,48900.0
2011-10-19 11:10:00,52.14,52.18,52.04,52.07,29000.0,49.4653,49.5032,49.3704,49.3989,29000.0
2011-10-19 11:15:00,52.07,52.11,51.9,51.91,49100.0,49.3989,49.4368,49.2376,49.2471,49100.0
2011-10-19 11:20:00,51.91,52.07,51.88,52.04,35500.0,49.2471,49.3989,49.2186,49.3704,35500.0
2011-10-19 11:25:00,52.05,52.1,51.99,51.99,50600.0,49.3799,49.4273,49.323,49.323,50600.0
2011-10-19 11:30:00,51.99,52.25,51.98,52.1,36800.0,49.323,49.5696,49.3135,49.4273,36800.0
2011-10-19 11:35:00,52.11,52.21,52.11,52.17,22300.0,49.4368,49.5317,49.4368,49.4937,22300.0
2011-10-19 11:40:00,52.17,52.27,52.15,52.24,21200.0,49.4937,49.5886,49.4748,49.5602,21200.0
2011-10-19 11:45:00,52.24,52.31,52.21,52.28,38100.0,49.5602,49.6266,49.5317,49.5981,38100.0
2011-10-19 11:50:00,52.28,52.3,52.21,52.24,55100.0,49.5981,49.6171,49.5317,49.5602,55100.0
2011-10-19 11:55:00,52.24,52.27,52.15,52.18,37500.0,49.5602,49.5886,49.4748,49.5032,37500.0
2011-10-19 12:00:00,52.2,52.25,52.17,52.21,27500.0,49.5222,49.5696,49.4937,49.5317,27500.0
2011-10-19 12:05:00,52.2,52.25,52.06,52.08,27100.0,49.5222,49.5696,49.3894,49.4084,27100.0
2011-10-19 12:10:00,52.07,52.08,52.01,52.06,34500.0,49.3989,49.4084,49.342,49.3894,34500.0
2011-10-19 12:15:00,52.06,52.13,52.05,52.09,33000.0,49.3894,49.4558,49.3799,49.4179,33000.0
2011-10-19 12:20:00,52.09,52.09,51.99,52.05,41600.0,49.4179,49.4179,49.323,49.3799,41600.0
2011-10-19 12:25:00,52.05,52.06,51.97,51.98,56700.0,49.3799,49.3894,49.304,49.3135,56700.0
2011-10-19 12:30:00,51.99,52.0,51.82,51.84,58100.0,49.323,49.3325,49.1617,49.1807,58100.0
2011-10-19 12:35:00,51.84,52.05,51.84,52.01,40900.0,49.1807,49.3799,49.1807,49.342,40900.0
2011-10-19 12:40:00,52.01,52.06,51.93,51.97,57300.0,49.342,49.3894,49.2661,49.304,57300.0
2011-10-19 12:45:00,51.97,51.97,51.84,51.86,41200.0,49.304,49.304,49.1807,49.1997,41200.0
2011-10-19 12:50:00,51.86,51.95,51.83,51.86,45500.0,49.1997,49.285,49.1712,49.1997,45500.0
2011-10-19 12:55:00,51.87,51.95,51.86,51.9,28700.0,49.2091,49.285,49.1997,49.2376,28700.0
2011-10-19 13:00:00,51.9,52.01,51.9,52.0,29500.0,49.2376,49.342,49.2376,49.3325,29500.0
2011-10-19 13:05:00,52.0,52.06,51.92,52.06,30500.0,49.3325,49.3894,49.2566,49.3894,30500.0
2011-10-19 13:10:00,52.06,52.07,51.98,52.01,41700.0,49.3894,49.3989,49.3135,49.342,41700.0
2011-10-19 13:15:00,52.01,52.03,51.89,51.92,60900.0,49.342,49.3609,49.2281,49.2566,60900.0
2011-10-19 13:20:00,51.92,52.02,51.88,51.88,54900.0,49.2566,49.3514,49.2186,49.2186,54900.0
2011-10-19 13:25:00,51.87,51.9,51.65,51.65,76100.0,49.2091,49.2376,49.0004,49.0004,76100.0
2011-10-19 13:30:00,51.66,51.78,51.59,51.78,62500.0,49.0099,49.1238,48.9435,49.1238,62500.0
2011-10-19 13:35:00,51.77,51.84,51.71,51.72,54100.0,49.1143,49.1807,49.0573,49.0668,54100.0
2011-10-19 13:40:00,51.72,51.77,51.71,51.72,26600.0,49.0668,49.1143,49.0573,49.0668,26600.0
2011-10-19 13:45:00,51.72,51.81,51.72,51.78,25200.0,49.0668,49.1522,49.0668,49.1238,25200.0
2011-10-19 13:50:00,51.78,51.83,51.71,51.78,33100.0,49.1238,49.1712,49.0573,49.1238,33100.0
2011-10-19 13:55:00,51.79,51.93,51.79,51.92,30000.0,49.1332,49.2661,49.1332,49.2566,30000.0
2011-10-19 14:00:00,51.92,51.99,51.74,51.75,67500.0,49.2566,49.323,49.0858,49.0953,67500.0
2011-10-19 14:05:00,51.75,51.75,51.49,51.56,73000.0,49.0953,49.0953,48.8486,48.915,73000.0
2011-10-19 14:10:00,51.55,51.69,51.52,51.55,38700.0,48.9056,49.0384,48.8771,48.9056,38700.0
2011-10-19 14:15:00,51.55,51.64,51.5,51.56,49800.0,48.9056,48.9909,48.8581,48.915,49800.0
2011-10-19 14:20:00,51.55,51.61,51.33,51.35,81400.0,48.9056,48.9625,48.6968,48.7158,81400.0
2011-10-19 14:25:00,51.36,51.42,51.29,51.3,53600.0,48.7253,48.7822,48.6589,48.6684,53600.0
2011-10-19 14:30:00,51.3,51.34,51.18,51.32,77800.0,48.6684,48.7063,48.5545,48.6874,77800.0
2011-10-19 14:35:00,51.33,51.4,51.31,51.34,43800.0,48.6968,48.7632,48.6779,48.7063,43800.0
2011-10-19 14:40:00,51.34,51.35,51.22,51.25,77500.0,48.7063,48.7158,48.5925,48.6209,77500.0
2011-10-19 14:45:00,51.25,51.42,51.19,51.39,116400.0,48.6209,48.7822,48.564,48.7538,116400.0
2011-10-19 14:50:00,51.39,51.43,51.32,51.36,50500.0,48.7538,48.7917,48.6874,48.7253,50500.0
2011-10-19 14:55:00,51.37,51.38,51.26,51.28,56500.0,48.7348,48.7443,48.6304,48.6494,56500.0
2011-10-19 15:00:00,51.28,51.29,51.16,51.16,80800.0,48.6494,48.6589,48.5356,48.5356,80800.0
2011-10-19 15:05:00,51.16,51.3,51.08,51.24,78200.0,48.5356,48.6684,48.4597,48.6115,78200.0
2011-10-19 15:10:00,51.24,51.25,51.11,51.22,83900.0,48.6115,48.6209,48.4881,48.5925,83900.0
2011-10-19 15:15:00,51.22,51.23,51.12,51.12,113900.0,48.5925,48.602,48.4976,48.4976,113900.0
2011-10-19 15:20:00,51.13,51.24,51.11,51.24,53100.0,48.5071,48.6115,48.4881,48.6115,53100.0
2011-10-19 15:25:00,51.25,51.3,51.13,51.13,59400.0,48.6209,48.6684,48.5071,48.5071,59400.0
2011-10-19 15:30:00,51.13,51.36,51.11,51.36,66200.0,48.5071,48.7253,48.4881,48.7253,66200.0
2011-10-19 15:35:00,51.35,51.37,51.16,51.21,95400.0,48.7158,48.7348,48.5356,48.583,95400.0
2011-10-19 15:40:00,51.21,51.34,51.04,51.24,100000.0,48.583,48.7063,48.4217,48.6115,100000.0
2011-10-19 15:45:00,51.23,51.35,51.1,51.32,100900.0,48.602,48.7158,48.4786,48.6874,100900.0
2011-10-19 15:50:00,51.32,51.32,51.11,51.15,160000.0,48.6874,48.6874,48.4881,48.5261,160000.0
2011-10-19 15:55:00,51.16,51.18,51.08,51.12,235700.0,48.5356,48.5545,48.4597,48.4976,235700.0
2011-10-20 09:30:00,51.33,51.46,50.83,51.24,35000.0,48.6968,48.8202,48.2225,48.6115,35000.0
2011-10-20 09:35:00,51.19,51.28,51.03,51.28,35400.0,48.564,48.6494,48.4122,48.6494,35400.0
2011-10-20 09:40:00,51.28,51.34,51.1,51.22,50200.0,48.6494,48.7063,48.4786,48.5925,50200.0
2011-10-20 09:45:00,51.22,51.41,51.16,51.34,80300.0,48.5925,48.7727,48.5356,48.7063,80300.0
2011-10-20 09:50:00,51.36,51.45,51.23,51.23,72900.0,48.7253,48.8107,48.602,48.602,72900.0
2011-10-20 09:55:00,51.26,51.43,51.23,51.36,62100.0,48.6304,48.7917,48.602,48.7253,62100.0
2011-10-20 10:00:00,51.37,51.74,51.36,51.58,100500.0,48.7348,49.0858,48.7253,48.934,100500.0
2011-10-20 10:05:00,51.58,51.63,51.48,51.54,41900.0,48.934,48.9815,48.8391,48.8961,41900.0
2011-10-20 10:10:00,51.58,51.84,51.58,51.78,26500.0,48.934,49.1807,48.934,49.1238,26500.0
2011-10-20 10:15:00,51.79,51.9,51.73,51.82,47800.0,49.1332,49.2376,49.0763,49.1617,47800.0
2011-10-20 10:20:00,51.83,51.91,51.73,51.77,35100.0,49.1712,49.2471,49.0763,49.1143,35100.0
2011-10-20 10:25:00,51.77,51.81,51.7,51.79,64300.0,49.1143,49.1522,49.0479,49.1332,64300.0
2011-10-20 10:30:00,51.8,51.83,51.72,51.8,32000.0,49.1427,49.1712,49.0668,49.1427,32000.0
2011-10-20 10:35:00,51.8,51.94,51.73,51.93,31800.0,49.1427,49.2755,49.0763,49.2661,31800.0
2011-10-20 10:40:00,51.94,51.96,51.74,51.8,24600.0,49.2755,49.2945,49.0858,49.1427,24600.0
2011-10-20 10:45:00,51.8,51.82,51.71,51.71,18100.0,49.1427,49.1617,49.0573,49.0573,18100.0
2011-10-20 10:50:00,51.69,51.83,51.67,51.79,20000.0,49.0384,49.1712,49.0194,49.1332,20000.0
2011-10-20 10:55:00,51.78,51.78,51.54,51.57,122200.0,49.1238,49.1238,48.8961,48.9245,122200.0
2011-10-20 11:00:00,51.56,51.59,51.48,51.49,127300.0,48.915,48.9435,48.8391,48.8486,127300.0
2011-10-20 11:05:00,51.47,51.47,51.38,51.44,51300.0,48.8297,48.8297,48.7443,48.8012,51300.0
2011-10-20 11:10:00,51.43,51.48,51.35,51.37,34500.0,48.7917,48.8391,48.7158,48.7348,34500.0
2011-10-20 11:15:00,51.37,51.37,51.21,51.24,80700.0,48.7348,48.7348,48.583,48.6115,80700.0
2011-10-20 11:20:00,51.25,51.25,51.12,51.15,53100.0,48.6209,48.6209,48.4976,48.5261,53100.0
2011-10-20 11:25:00,51.14,51.14,51.03,51.1,116200.0,48.5166,48.5166,48.4122,48.4786,116200.0
2011-10-20 11:30:00,51.11,51.18,51.09,51.16,62300.0,48.4881,48.5545,48.4692,48.5356,62300.0
2011-10-20 11:35:00,51.18,51.23,51.15,51.18,68500.0,48.5545,48.602,48.5261,48.5545,68500.0
2011-10-20 11:40:00,51.17,51.21,51.09,51.14,31500.0,48.545,48.583,48.4692,48.5166,31500.0
2011-10-20 11:45:00,51.14,51.23,51.0,51.11,44600.0,48.5166,48.602,48.3838,48.4881,44600.0
2011-10-20 11:50:00,51.12,51.13,50.99,51.0,43200.0,48.4976,48.5071,48.3743,48.3838,43200.0
2011-10-20 11:55:00,51.01,51.04,50.94,50.98,27400.0,48.3933,48.4217,48.3268,48.3648,27400.0
2011-10-20 12:00:00,50.98,51.0,50.92,50.92,20300.0,48.3648,48.3838,48.3079,48.3079,20300.0
2011-10-20 12:05:00,50.92,51.03,50.89,50.94,29800.0,48.3079,48.4122,48.2794,48.3268,29800.0
2011-10-20 12:10:00,50.92,50.98,50.87,50.95,19100.0,48.3079,48.3648,48.2604,48.3363,19100.0
2011-10-20 12:15:00,50.95,51.01,50.7,50.7,108100.0,48.3363,48.3933,48.0992,48.0992,108100.0
2011-10-20 12:20:00,50.7,50.89,50.69,50.86,29000.0,48.0992,48.2794,48.0897,48.251,29000.0
2011-10-20 12:25:00,50.87,50.93,50.86,50.92,16200.0,48.2604,48.3174,48.251,48.3079,16200.0
2011-10-20 12:30:00,50.9,51.0,50.9,50.95,30400.0,48.2889,48.3838,48.2889,48.3363,30400.0
2011-10-20 12:35:00,50.95,50.97,50.88,50.97,22400.0,48.3363,48.3553,48.2699,48.3553,22400.0
2011-10-20 12:40:00,50.97,51.0,50.9,50.92,23900.0,48.3553,48.3838,48.2889,48.3079,23900.0
2011-10-20 12:45:00,50.94,50.99,50.89,50.89,14500.0,48.3268,48.3743,48.2794,48.2794,14500.0
2011-10-20 12:50:00,50.93,50.96,50.87,50.93,11500.0,48.3174,48.3458,48.2604,48.3174,11500.0
2011-10-20 12:55:00,50.94,51.0,50.9,50.99,86300.0,48.3268,48.3838,48.2889,48.3743,86300.0
2011-10-20 13:00:00,51.0,51.11,50.97,51.11,105100.0,48.3838,48.4881,48.3553,48.4881,105100.0
2011-10-20 13:05:00,51.11,51.23,51.1,51.19,49200.0,48.4881,48.602,48.4786,48.564,49200.0
2011-10-20 13:10:00,51.19,51.32,51.17,51.17,32800.0,48.564,48.6874,48.545,48.545,32800.0
2011-10-20 13:15:00,51.18,51.39,51.16,51.32,50900.0,48.5545,48.7538,48.5356,48.6874,50900.0
2011-10-20 13:20:00,51.33,51.58,51.33,51.45,92500.0,48.6968,48.934,48.6968,48.8107,92500.0
2011-10-20 13:25:00,51.44,51.58,51.38,51.45,58800.0,48.8012,48.934,48.7443,48.8107,58800.0
2011-10-20 13:30:00,51.45,51.55,51.33,51.33,47500.0,48.8107,48.9056,48.6968,48.6968,47500.0
2011-10-20 13:35:00,51.34,51.46,51.34,51.39,41700.0,48.7063,48.8202,48.7063,48.7538,41700.0
2011-10-20 13:40:00,51.37,51.43,51.27,51.37,71800.0,48.7348,48.7917,48.6399,48.7348,71800.0
2011-10-20 13:45:00,51.37,51.53,51.34,51.44,134000.0,48.7348,48.8866,48.7063,48.8012,134000.0
2011-10-20 13:50:00,51.45,51.6,51.45,51.58,76800.0,48.8107,48.953,48.8107,48.934,76800.0
2011-10-20 13:55:00,51.58,51.59,51.45,51.48,27700.0,48.934,48.9435,48.8107,48.8391,27700.0
2011-10-20 14:00:00,51.48,51.65,51.42,51.49,47400.0,48.8391,49.0004,48.7822,48.8486,47400.0
2011-10-20 14:05:00,51.49,51.52,51.42,51.46,24000.0,48.8486,48.8771,48.7822,48.8202,24000.0
2011-10-20 14:10:00,51.45,51.54,51.42,51.46,36200.0,48.8107,48.8961,48.7822,48.8202,36200.0
2011-10-20 14:15:00,51.48,51.58,51.43,51.53,27300.0,48.8391,48.934,48.7917,48.8866,27300.0
2011-10-20 14:20:00,51.52,51.61,51.48,51.61,20200.0,48.8771,48.9625,48.8391,48.9625,20200.0
2011-10-20 14:25:00,51.61,51.7,51.58,51.6,21400.0,48.9625,49.0479,48.934,48.953,21400.0
2011-10-20 14:30:00,51.6,51.71,51.57,51.67,19200.0,48.953,49.0573,48.9245,49.0194,19200.0
2011-10-20 14:35:00,51.67,51.96,51.67,51.96,29100.0,49.0194,49.2945,49.0194,49.2945,29100.0
2011-10-20 14:40:00,51.96,52.02,51.84,51.85,37400.0,49.2945,49.3514,49.1807,49.1902,37400.0
2011-10-20 14:45:00,51.85,51.89,51.77,51.83,36100.0,49.1902,49.2281,49.1143,49.1712,36100.0
2011-10-20 14:50:00,51.83,52.01,51.81,52.0,58500.0,49.1712,49.342,49.1522,49.3325,58500.0
2011-10-20 14:55:00,52.0,52.03,51.83,51.88,36700.0,49.3325,49.3609,49.1712,49.2186,36700.0
2011-10-20 15:00:00,51.87,51.94,51.84,51.86,36300.0,49.2091,49.2755,49.1807,49.1997,36300.0
2011-10-20 15:05:00,51.85,51.95,51.82,51.9,43600.0,49.1902,49.285,49.1617,49.2376,43600.0
2011-10-20 15:10:00,51.92,51.95,51.86,51.95,41300.0,49.2566,49.285,49.1997,49.285,41300.0
2011-10-20 15:15:00,51.96,51.99,51.89,51.96,30800.0,49.2945,49.323,49.2281,49.2945,30800.0
2011-10-20 15:20:00,51.95,51.96,51.84,51.95,78800.0,49.285,49.2945,49.1807,49.285,78800.0
2011-10-20 15:25:00,51.94,51.95,51.69,51.74,35300.0,49.2755,49.285,49.0384,49.0858,35300.0
2011-10-20 15:30:00,51.74,51.84,51.7,51.8,39200.0,49.0858,49.1807,49.0479,49.1427,39200.0
2011-10-20 15:35:00,51.79,51.84,51.68,51.71,37600.0,49.1332,49.1807,49.0289,49.0573,37600.0
2011-10-20 15:40:00,51.69,51.96,51.69,51.92,47300.0,49.0384,49.2945,49.0384,49.2566,47300.0
2011-10-20 15:45:00,51.91,51.99,51.89,51.98,65100.0,49.2471,49.323,49.2281,49.3135,65100.0
2011-10-20 15:50:00,51.98,51.99,51.84,51.93,88200.0,49.3135,49.323,49.1807,49.2661,88200.0
2011-10-20 15:55:00,51.92,51.95,51.85,51.91,119700.0,49.2566,49.285,49.1902,49.2471,119700.0
2011-10-21 09:30:00,52.54,52.91,52.47,52.81,309300.0,49.8448,50.1958,49.7784,50.1009,309300.0
2011-10-21 09:35:00,52.8,52.98,52.73,52.98,17300.0,50.0914,50.2622,50.025,50.2622,17300.0
2011-10-21 09:40:00,52.99,53.26,52.99,53.25,29700.0,50.2717,50.5278,50.2717,50.5183,29700.0
2011-10-21 09:45:00,53.25,53.36,53.09,53.36,28800.0,50.5183,50.6227,50.3666,50.6227,28800.0
2011-10-21 09:50:00,53.36,53.4,53.25,53.33,26300.0,50.6227,50.6607,50.5183,50.5942,26300.0
2011-10-21 09:55:00,53.34,53.42,53.27,53.34,16400.0,50.6037,50.6796,50.5373,50.6037,16400.0
2011-10-21 10:00:00,53.36,53.38,53.18,53.2,16200.0,50.6227,50.6417,50.4519,50.4709,16200.0
2011-10-21 10:05:00,53.19,53.29,53.19,53.26,14400.0,50.4614,50.5563,50.4614,50.5278,14400.0
2011-10-21 10:10:00,53.26,53.43,53.24,53.42,14200.0,50.5278,50.6891,50.5089,50.6796,14200.0
2011-10-21 10:15:00,53.44,53.63,53.38,53.59,28600.0,50.6986,50.8789,50.6417,50.8409,28600.0
2011-10-21 10:20:00,53.61,53.71,53.59,53.62,22200.0,50.8599,50.9547,50.8409,50.8694,22200.0
2011-10-21 10:25:00,53.63,53.65,53.5,53.65,20300.0,50.8789,50.8978,50.7555,50.8978,20300.0
2011-10-21 10:30:00,53.66,53.7,53.42,53.48,28700.0,50.9073,50.9453,50.6796,50.7365,28700.0
2011-10-21 10:35:00,53.47,53.51,53.33,53.33,72300.0,50.7271,50.765,50.5942,50.5942,72300.0
2011-10-21 10:40:00,53.33,53.33,53.18,53.19,57500.0,50.5942,50.5942,50.4519,50.4614,57500.0
2011-10-21 10:45:00,53.18,53.22,53.13,53.18,44500.0,50.4519,50.4899,50.4045,50.4519,44500.0
2011-10-21 10:50:00,53.2,53.2,53.08,53.14,28400.0,50.4709,50.4709,50.3571,50.414,28400.0
2011-10-21 10:55:00,53.13,53.21,53.01,53.19,42300.0,50.4045,50.4804,50.2907,50.4614,42300.0
2011-10-21 11:00:00,53.19,53.2,53.08,53.17,37200.0,50.4614,50.4709,50.3571,50.4425,37200.0
2011-10-21 11:05:00,53.17,53.2,52.94,52.95,34800.0,50.4425,50.4709,50.2242,50.2337,34800.0
2011-10-21 11:10:00,52.95,53.0,52.87,52.89,53800.0,50.2337,50.2812,50.1578,50.1768,53800.0
2011-10-21 11:15:00,52.89,53.01,52.87,52.94,47900.0,50.1768,50.2907,50.1578,50.2242,47900.0
2011-10-21 11:20:00,52.93,53.02,52.89,52.96,52400.0,50.2148,50.3001,50.1768,50.2432,52400.0
2011-10-21 11:25:00,52.95,52.96,52.86,52.89,22200.0,50.2337,50.2432,50.1484,50.1768,22200.0
2011-10-21 11:30:00,52.9,52.92,52.78,52.84,35800.0,50.1863,50.2053,50.0725,50.1294,35800.0
2011-10-21 11:35:00,52.84,52.92,52.83,52.91,19100.0,50.1294,50.2053,50.1199,50.1958,19100.0
2011-10-21 11:40:00,52.91,53.04,52.89,52.96,36100.0,50.1958,50.3191,50.1768,50.2432,36100.0
2011-10-21 11:45:00,52.97,53.05,52.97,53.03,29500.0,50.2527,50.3286,50.2527,50.3096,29500.0
2011-10-21 11:50:00,53.01,53.13,53.0,53.08,14900.0,50.2907,50.4045,50.2812,50.3571,14900.0
2011-10-21 11:55:00,53.09,53.15,53.08,53.12,14300.0,50.3666,50.4235,50.3571,50.395,14300.0
2011-10-21 12:00:00,53.13,53.15,53.09,53.09,19300.0,50.4045,50.4235,50.3666,50.3666,19300.0
2011-10-21 12:05:00,53.1,53.15,53.09,53.12,10300.0,50.376,50.4235,50.3666,50.395,10300.0
2011-10-21 12:10:00,53.11,53.18,53.1,53.18,18300.0,50.3855,50.4519,50.376,50.4519,18300.0
2011-10-21 12:15:00,53.18,53.2,53.13,53.14,10800.0,50.4519,50.4709,50.4045,50.414,10800.0
2011-10-21 12:20:00,53.14,53.15,53.1,53.13,10900.0,50.414,50.4235,50.376,50.4045,10900.0
2011-10-21 12:25:00,53.14,53.2,53.14,53.2,12800.0,50.414,50.4709,50.414,50.4709,12800.0
2011-10-21 12:30:00,53.19,53.19,53.12,53.13,18200.0,50.4614,50.4614,50.395,50.4045,18200.0
2011-10-21 12:35:00,53.13,53.13,53.02,53.07,15800.0,50.4045,50.4045,50.3001,50.3476,15800.0
2011-10-21 12:40:00,53.08,53.12,53.07,53.11,12900.0,50.3571,50.395,50.3476,50.3855,12900.0
2011-10-21 12:45:00,53.11,53.14,53.07,53.08,21500.0,50.3855,50.414,50.3476,50.3571,21500.0
2011-10-21 12:50:00,53.07,53.1,53.06,53.08,13500.0,50.3476,50.376,50.3381,50.3571,13500.0
2011-10-21 12:55:00,53.08,53.14,53.07,53.11,11000.0,50.3571,50.414,50.3476,50.3855,11000.0
2011-10-21 13:00:00,53.1,53.1,52.9,52.9,39400.0,50.376,50.376,50.1863,50.1863,39400.0
2011-10-21 13:05:00,52.9,52.91,52.71,52.72,59400.0,50.1863,50.1958,50.006,50.0155,59400.0
2011-10-21 13:10:00,52.71,52.71,52.61,52.65,67000.0,50.006,50.006,49.9112,49.9491,67000.0
2011-10-21 13:15:00,52.66,52.82,52.66,52.79,19600.0,49.9586,50.1104,49.9586,50.0819,19600.0
2011-10-21 13:20:00,52.79,52.91,52.77,52.85,19400.0,50.0819,50.1958,50.063,50.1389,19400.0
2011-10-21 13:25:00,52.86,52.86,52.72,52.73,18900.0,50.1484,50.1484,50.0155,50.025,18900.0
2011-10-21 13:30:00,52.73,52.79,52.66,52.78,23100.0,50.025,50.0819,49.9586,50.0725,23100.0
2011-10-21 13:35:00,52.79,52.87,52.75,52.86,22100.0,50.0819,50.1578,50.044,50.1484,22100.0
2011-10-21 13:40:00,52.86,52.88,52.72,52.76,16500.0,50.1484,50.1673,50.0155,50.0535,16500.0
2011-10-21 13:45:00,52.77,52.79,52.72,52.73,39300.0,50.063,50.0819,50.0155,50.025,39300.0
2011-10-21 13:50:00,52.75,52.81,52.7,52.8,11000.0,50.044,50.1009,49.9966,50.0914,11000.0
2011-10-21 13:55:00,52.78,52.84,52.74,52.78,16900.0,50.0725,50.1294,50.0345,50.0725,16900.0
2011-10-21 14:00:00,52.78,52.94,52.72,52.92,16600.0,50.0725,50.2242,50.0155,50.2053,16600.0
2011-10-21 14:05:00,52.93,53.02,52.88,53.02,34200.0,50.2148,50.3001,50.1673,50.3001,34200.0
2011-10-21 14:10:00,53.01,53.01,52.93,52.97,22200.0,50.2907,50.2907,50.2148,50.2527,22200.0
2011-10-21 14:15:00,52.97,53.01,52.89,52.9,12400.0,50.2527,50.2907,50.1768,50.1863,12400.0
2011-10-21 14:20:00,52.9,52.98,52.9,52.97,14200.0,50.1863,50.2622,50.1863,50.2527,14200.0
2011-10-21 14:25:00,52.98,53.0,52.94,52.97,16300.0,50.2622,50.2812,50.2242,50.2527,16300.0
2011-10-21 14:30:00,52.97,52.99,52.88,52.88,19600.0,50.2527,50.2717,50.1673,50.1673,19600.0
2011-10-21 14:35:00,52.89,52.95,52.89,52.94,13700.0,50.1768,50.2337,50.1768,50.2242,13700.0
2011-10-21 14:40:00,52.94,53.05,52.94,53.0,20500.0,50.2242,50.3286,50.2242,50.2812,20500.0
2011-10-21 14:45:00,53.01,53.05,53.01,53.01,20700.0,50.2907,50.3286,50.2907,50.2907,20700.0
2011-10-21 14:50:00,53.0,53.05,52.95,52.96,22900.0,50.2812,50.3286,50.2337,50.2432,22900.0
2011-10-21 14:55:00,52.97,53.02,52.95,53.0,39500.0,50.2527,50.3001,50.2337,50.2812,39500.0
2011-10-21 15:00:00,53.0,53.12,52.98,53.11,69800.0,50.2812,50.395,50.2622,50.3855,69800.0
2011-10-21 15:05:00,53.11,53.17,53.11,53.11,22400.0,50.3855,50.4425,50.3855,50.3855,22400.0
2011-10-21 15:10:00,53.12,53.13,53.07,53.08,19400.0,50.395,50.4045,50.3476,50.3571,19400.0
2011-10-21 15:15:00,53.07,53.12,53.04,53.08,27200.0,50.3476,50.395,50.3191,50.3571,27200.0
2011-10-21 15:20:00,53.08,53.2,53.07,53.18,27700.0,50.3571,50.4709,50.3476,50.4519,27700.0
2011-10-21 15:25:00,53.18,53.18,53.07,53.07,25800.0,50.4519,50.4519,50.3476,50.3476,25800.0
2011-10-21 15:30:00,53.06,53.13,53.04,53.07,32600.0,50.3381,50.4045,50.3191,50.3476,32600.0
2011-10-21 15:35:00,53.08,53.1,53.0,53.0,28400.0,50.3571,50.376,50.2812,50.2812,28400.0
2011-10-21 15:40:00,52.99,53.02,52.89,52.93,38200.0,50.2717,50.3001,50.1768,50.2148,38200.0
2011-10-21 15:45:00,52.94,53.06,52.9,53.06,42000.0,50.2242,50.3381,50.1863,50.3381,42000.0
2011-10-21 15:50:00,53.06,53.2,53.01,53.2,72400.0,50.3381,50.4709,50.2907,50.4709,72400.0
2011-10-21 15:55:00,53.19,53.25,53.12,53.23,142100.0,50.4614,50.5183,50.395,50.4994,142100.0
2011-10-24 09:30:00,53.49,53.78,53.06,53.7,45200.0,50.746,51.0212,50.3381,50.9453,45200.0
2011-10-24 09:35:00,53.74,53.96,53.62,53.92,21700.0,50.9832,51.1919,50.8694,51.154,21700.0
2011-10-24 09:40:00,53.91,53.99,53.73,53.73,19700.0,51.1445,51.2204,50.9737,50.9737,19700.0
2011-10-24 09:45:00,53.73,53.79,53.59,53.72,37600.0,50.9737,51.0306,50.8409,50.9642,37600.0
2011-10-24 09:50:00,53.7,53.78,53.64,53.64,34800.0,50.9453,51.0212,50.8883,50.8883,34800.0
2011-10-24 09:55:00,53.65,53.74,53.59,53.73,44200.0,50.8978,50.9832,50.8409,50.9737,44200.0
2011-10-24 10:00:00,53.71,53.71,53.59,53.69,38700.0,50.9547,50.9547,50.8409,50.9358,38700.0
2011-10-24 10:05:00,53.69,53.83,53.67,53.8,23400.0,50.9358,51.0686,50.9168,51.0401,23400.0
2011-10-24 10:10:00,53.8,53.81,53.7,53.73,45800.0,51.0401,51.0496,50.9453,50.9737,45800.0
2011-10-24 10:15:00,53.73,53.82,53.7,53.79,43400.0,50.9737,51.0591,50.9453,51.0306,43400.0
2011-10-24 10:20:00,53.8,53.88,53.76,53.76,43000.0,51.0401,51.116,51.0022,51.0022,43000.0
2011-10-24 10:25:00,53.75,53.78,53.7,53.7,88300.0,50.9927,51.0212,50.9453,50.9453,88300.0
2011-10-24 10:30:00,53.7,53.73,53.63,53.72,37000.0,50.9453,50.9737,50.8789,50.9642,37000.0
2011-10-24 10:35:00,53.72,53.76,53.7,53.75,20200.0,50.9642,51.0022,50.9453,50.9927,20200.0
2011-10-24 10:40:00,53.75,53.76,53.68,53.69,59400.0,50.9927,51.0022,50.9263,50.9358,59400.0
2011-10-24 10:45:00,53.7,53.71,53.61,53.62,27600.0,50.9453,50.9547,50.8599,50.8694,27600.0
2011-10-24 10:50:00,53.63,53.7,53.61,53.66,26100.0,50.8789,50.9453,50.8599,50.9073,26100.0
2011-10-24 10:55:00,53.68,53.75,53.68,53.73,21000.0,50.9263,50.9927,50.9263,50.9737,21000.0
2011-10-24 11:00:00,53.74,53.76,53.64,53.66,28200.0,50.9832,51.0022,50.8883,50.9073,28200.0
2011-10-24 11:05:00,53.67,53.76,53.67,53.68,43800.0,50.9168,51.0022,50.9168,50.9263,43800.0
2011-10-24 11:10:00,53.72,53.76,53.63,53.67,58900.0,50.9642,51.0022,50.8789,50.9168,58900.0
2011-10-24 11:15:00,53.67,53.77,53.67,53.73,34400.0,50.9168,51.0117,50.9168,50.9737,34400.0
2011-10-24 11:20:00,53.75,53.79,53.73,53.76,36900.0,50.9927,51.0306,50.9737,51.0022,36900.0
2011-10-24 11:25:00,53.76,53.89,53.74,53.83,53700.0,51.0022,51.1255,50.9832,51.0686,53700.0
2011-10-24 11:30:00,53.83,53.83,53.71,53.74,74200.0,51.0686,51.0686,50.9547,50.9832,74200.0
2011-10-24 11:35:00,53.74,53.78,53.72,53.78,24500.0,50.9832,51.0212,50.9642,51.0212,24500.0
2011-10-24 11:40:00,53.78,54.0,53.73,54.0,62700.0,51.0212,51.2299,50.9737,51.2299,62700.0
2011-10-24 11:45:00,54.0,54.14,53.99,54.09,33600.0,51.2299,51.3627,51.2204,51.3153,33600.0
2011-10-24 11:50:00,54.1,54.1,53.99,54.0,19500.0,51.3247,51.3247,51.2204,51.2299,19500.0
2011-10-24 11:55:00,54.0,54.01,53.93,53.98,10400.0,51.2299,51.2394,51.1635,51.2109,10400.0
2011-10-24 12:00:00,54.0,54.0,53.85,53.86,19500.0,51.2299,51.2299,51.0876,51.0971,19500.0
2011-10-24 12:05:00,53.86,53.86,53.8,53.85,35700.0,51.0971,51.0971,51.0401,51.0876,35700.0
2011-10-24 12:10:00,53.85,53.86,53.77,53.8,137300.0,51.0876,51.0971,51.0117,51.0401,137300.0
2011-10-24 12:15:00,53.8,53.85,53.79,53.85,15200.0,51.0401,51.0876,51.0306,51.0876,15200.0
2011-10-24 12:20:00,53.85,53.92,53.83,53.88,18300.0,51.0876,51.154,51.0686,51.116,18300.0
2011-10-24 12:25:00,53.88,53.98,53.88,53.97,7200.0,51.116,51.2109,51.116,51.2014,7200.0
2011-10-24 12:30:00,53.97,53.98,53.85,53.88,12800.0,51.2014,51.2109,51.0876,51.116,12800.0
2011-10-24 12:35:00,53.87,53.9,53.85,53.9,8400.0,51.1065,51.135,51.0876,51.135,8400.0
2011-10-24 12:40:00,53.86,53.89,53.85,53.89,10800.0,51.0971,51.1255,51.0876,51.1255,10800.0
2011-10-24 12:45:00,53.89,53.93,53.84,53.84,9000.0,51.1255,51.1635,51.0781,51.0781,9000.0
2011-10-24 12:50:00,53.84,53.97,53.83,53.97,10300.0,51.0781,51.2014,51.0686,51.2014,10300.0
2011-10-24 12:55:00,53.96,54.1,53.95,54.1,19100.0,51.1919,51.3247,51.1824,51.3247,19100.0
2011-10-24 13:00:00,54.1,54.17,54.06,54.06,40800.0,51.3247,51.3912,51.2868,51.2868,40800.0
2011-10-24 13:05:00,54.06,54.11,54.02,54.08,13100.0,51.2868,51.3342,51.2488,51.3058,13100.0
2011-10-24 13:10:00,54.08,54.2,54.07,54.13,33100.0,51.3058,51.4196,51.2963,51.3532,33100.0
2011-10-24 13:15:00,54.11,54.15,54.08,54.14,18100.0,51.3342,51.3722,51.3058,51.3627,18100.0
2011-10-24 13:20:00,54.13,54.15,54.1,54.13,8100.0,51.3532,51.3722,51.3247,51.3532,8100.0
2011-10-24 13:25:00,54.13,54.18,54.11,54.14,10700.0,51.3532,51.4006,51.3342,51.3627,10700.0
2011-10-24 13:30:00,54.13,54.24,54.11,54.22,30800.0,51.3532,51.4576,51.3342,51.4386,30800.0
2011-10-24 13:35:00,54.23,54.26,54.23,54.26,7600.0,51.4481,51.4765,51.4481,51.4765,7600.0
2011-10-24 13:40:00,54.26,54.28,54.26,54.28,5200.0,51.4765,51.4955,51.4765,51.4955,5200.0
2011-10-24 13:45:00,54.28,54.48,54.28,54.44,32000.0,51.4955,51.6852,51.4955,51.6473,32000.0
2011-10-24 13:50:00,54.44,54.45,54.38,54.41,9700.0,51.6473,51.6568,51.5904,51.6188,9700.0
2011-10-24 13:55:00,54.42,54.44,54.39,54.44,11400.0,51.6283,51.6473,51.5999,51.6473,11400.0
2011-10-24 14:00:00,54.44,54.46,54.4,54.45,14600.0,51.6473,51.6663,51.6094,51.6568,14600.0
2011-10-24 14:05:00,54.44,54.47,54.39,54.46,20200.0,51.6473,51.6758,51.5999,51.6663,20200.0
2011-10-24 14:10:00,54.46,54.46,54.38,54.42,12800.0,51.6663,51.6663,51.5904,51.6283,12800.0
2011-10-24 14:15:00,54.42,54.47,54.36,54.39,24200.0,51.6283,51.6758,51.5714,51.5999,24200.0
2011-10-24 14:20:00,54.38,54.47,54.38,54.46,15300.0,51.5904,51.6758,51.5904,51.6663,15300.0
2011-10-24 14:25:00,54.47,54.47,54.42,54.42,22900.0,51.6758,51.6758,51.6283,51.6283,22900.0
2011-10-24 14:30:00,54.42,54.45,54.37,54.37,25900.0,51.6283,51.6568,51.5809,51.5809,25900.0
2011-10-24 14:35:00,54.37,54.41,54.33,54.41,23200.0,51.5809,51.6188,51.5429,51.6188,23200.0
2011-10-24 14:40:00,54.41,54.43,54.35,54.4,28000.0,51.6188,51.6378,51.5619,51.6094,28000.0
2011-10-24 14:45:00,54.42,54.44,54.38,54.39,10900.0,51.6283,51.6473,51.5904,51.5999,10900.0
2011-10-24 14:50:00,54.39,54.48,54.38,54.46,13200.0,51.5999,51.6852,51.5904,51.6663,13200.0
2011-10-24 14:55:00,54.45,54.51,54.45,54.51,13000.0,51.6568,51.7137,51.6568,51.7137,13000.0
2011-10-24 15:00:00,54.51,54.59,54.51,54.55,25300.0,51.7137,51.7896,51.7137,51.7517,25300.0
2011-10-24 15:05:00,54.55,54.6,54.52,54.52,33000.0,51.7517,51.7991,51.7232,51.7232,33000.0
2011-10-24 15:10:00,54.52,54.52,54.39,54.4,38100.0,51.7232,51.7232,51.5999,51.6094,38100.0
2011-10-24 15:15:00,54.39,54.48,54.37,54.47,16300.0,51.5999,51.6852,51.5809,51.6758,16300.0
2011-10-24 15:20:00,54.47,54.49,54.39,54.4,22700.0,51.6758,51.6947,51.5999,51.6094,22700.0
2011-10-24 15:25:00,54.4,54.46,54.32,54.34,21500.0,51.6094,51.6663,51.5335,51.5524,21500.0
2011-10-24 15:30:00,54.33,54.34,54.23,54.25,63300.0,51.5429,51.5524,51.4481,51.467,63300.0
2011-10-24 15:35:00,54.26,54.36,54.25,54.31,46500.0,51.4765,51.5714,51.467,51.524,46500.0
2011-10-24 15:40:00,54.31,54.44,54.29,54.44,36100.0,51.524,51.6473,51.505,51.6473,36100.0
2011-10-24 15:45:00,54.43,54.43,54.32,54.34,73800.0,51.6378,51.6378,51.5335,51.5524,73800.0
2011-10-24 15:50:00,54.34,54.45,54.3,54.44,71800.0,51.5524,51.6568,51.5145,51.6473,71800.0
2011-10-24 15:55:00,54.45,54.5,54.37,54.47,179700.0,51.6568,51.7042,51.5809,51.6758,179700.0
2011-10-25 09:30:00,53.81,53.98,53.7,53.84,40600.0,51.0496,51.2109,50.9453,51.0781,40600.0
2011-10-25 09:35:00,53.78,54.16,53.55,53.83,45800.0,51.0212,51.3817,50.803,51.0686,45800.0
2011-10-25 09:40:00,53.85,53.9,53.54,53.61,47400.0,51.0876,51.135,50.7935,50.8599,47400.0
2011-10-25 09:45:00,53.62,54.09,53.54,54.02,75300.0,50.8694,51.3153,50.7935,51.2488,75300.0
2011-10-25 09:50:00,54.02,54.07,53.96,54.02,67600.0,51.2488,51.2963,51.1919,51.2488,67600.0
2011-10-25 09:55:00,53.99,54.19,53.99,54.12,44300.0,51.2204,51.4101,51.2204,51.3437,44300.0
2011-10-25 10:00:00,54.09,54.19,53.87,54.01,67200.0,51.3153,51.4101,51.1065,51.2394,67200.0
2011-10-25 10:05:00,54.01,54.23,54.01,54.23,57100.0,51.2394,51.4481,51.2394,51.4481,57100.0
2011-10-25 10:10:00,54.2,54.38,54.14,54.19,54500.0,51.4196,51.5904,51.3627,51.4101,54500.0
2011-10-25 10:15:00,54.18,54.48,54.12,54.47,56300.0,51.4006,51.6852,51.3437,51.6758,56300.0
2011-10-25 10:20:00,54.48,54.52,54.4,54.44,36300.0,51.6852,51.7232,51.6094,51.6473,36300.0
2011-10-25 10:25:00,54.46,54.66,54.44,54.64,17700.0,51.6663,51.856,51.6473,51.837,17700.0
2011-10-25 10:30:00,54.66,54.84,54.62,54.78,35200.0,51.856,52.0268,51.8181,51.9699,35200.0
2011-10-25 10:35:00,54.77,54.9,54.66,54.83,19600.0,51.9604,52.0837,51.856,52.0173,19600.0
2011-10-25 10:40:00,54.82,54.85,54.68,54.74,20000.0,52.0078,52.0363,51.875,51.9319,20000.0
2011-10-25 10:45:00,54.74,54.81,54.68,54.78,19300.0,51.9319,51.9983,51.875,51.9699,19300.0
2011-10-25 10:50:00,54.79,54.79,54.47,54.48,28300.0,51.9793,51.9793,51.6758,51.6852,28300.0
2011-10-25 10:55:00,54.46,54.5,54.31,54.32,25800.0,51.6663,51.7042,51.524,51.5335,25800.0
2011-10-25 11:00:00,54.33,54.42,54.24,54.28,25200.0,51.5429,51.6283,51.4576,51.4955,25200.0
2011-10-25 11:05:00,54.28,54.29,54.11,54.24,55600.0,51.4955,51.505,51.3342,51.4576,55600.0
2011-10-25 11:10:00,54.24,54.32,54.2,54.32,16100.0,51.4576,51.5335,51.4196,51.5335,16100.0
2011-10-25 11:15:00,54.29,54.32,54.1,54.11,20300.0,51.505,51.5335,51.3247,51.3342,20300.0
2011-10-25 11:20:00,54.13,54.21,53.95,54.01,86400.0,51.3532,51.4291,51.1824,51.2394,86400.0
2011-10-25 11:25:00,54.01,54.03,53.92,54.0,20500.0,51.2394,51.2583,51.154,51.2299,20500.0
2011-10-25 11:30:00,53.98,54.09,53.97,54.05,30000.0,51.2109,51.3153,51.2014,51.2773,30000.0
2011-10-25 11:35:00,54.06,54.1,54.04,54.08,22300.0,51.2868,51.3247,51.2678,51.3058,22300.0
2011-10-25 11:40:00,54.08,54.12,54.03,54.1,15400.0,51.3058,51.3437,51.2583,51.3247,15400.0
2011-10-25 11:45:00,54.1,54.12,54.03,54.08,16100.0,51.3247,51.3437,51.2583,51.3058,16100.0
2011-10-25 11:50:00,54.09,54.22,54.03,54.22,17800.0,51.3153,51.4386,51.2583,51.4386,17800.0
2011-10-25 11:55:00,54.22,54.33,54.22,54.26,20000.0,51.4386,51.5429,51.4386,51.4765,20000.0
2011-10-25 12:00:00,54.27,54.28,53.98,53.99,32700.0,51.486,51.4955,51.2109,51.2204,32700.0
2011-10-25 12:05:00,54.0,54.22,53.95,54.2,32600.0,51.2299,51.4386,51.1824,51.4196,32600.0
2011-10-25 12:10:00,54.2,54.31,54.19,54.29,12500.0,51.4196,51.524,51.4101,51.505,12500.0
2011-10-25 12:15:00,54.3,54.4,54.25,54.4,16500.0,51.5145,51.6094,51.467,51.6094,16500.0
2011-10-25 12:20:00,54.39,54.47,54.39,54.4,15600.0,51.5999,51.6758,51.5999,51.6094,15600.0
2011-10-25 12:25:00,54.4,54.51,54.4,54.51,16000.0,51.6094,51.7137,51.6094,51.7137,16000.0
2011-10-25 12:30:00,54.52,54.54,54.47,54.48,19700.0,51.7232,51.7422,51.6758,51.6852,19700.0
2011-10-25 12:35:00,54.49,54.56,54.47,54.54,11300.0,51.6947,51.7611,51.6758,51.7422,11300.0
2011-10-25 12:40:00,54.54,54.55,54.46,54.48,36400.0,51.7422,51.7517,51.6663,51.6852,36400.0
2011-10-25 12:45:00,54.46,54.49,54.29,54.3,19900.0,51.6663,51.6947,51.505,51.5145,19900.0
2011-10-25 12:50:00,54.29,54.37,54.28,54.35,31300.0,51.505,51.5809,51.4955,51.5619,31300.0
2011-10-25 12:55:00,54.35,54.37,54.21,54.21,20900.0,51.5619,51.5809,51.4291,51.4291,20900.0
2011-10-25 13:00:00,54.21,54.32,54.21,54.29,31800.0,51.4291,51.5335,51.4291,51.505,31800.0
2011-10-25 13:05:00,54.29,54.36,54.26,54.35,39100.0,51.505,51.5714,51.4765,51.5619,39100.0
2011-10-25 13:10:00,54.36,54.36,54.27,54.27,21400.0,51.5714,51.5714,51.486,51.486,21400.0
2011-10-25 13:15:00,54.27,54.27,54.19,54.25,11800.0,51.486,51.486,51.4101,51.467,11800.0
2011-10-25 13:20:00,54.22,54.3,54.16,54.16,19100.0,51.4386,51.5145,51.3817,51.3817,19100.0
2011-10-25 13:25:00,54.17,54.2,54.11,54.12,15900.0,51.3912,51.4196,51.3342,51.3437,15900.0
2011-10-25 13:30:00,54.1,54.12,54.0,54.03,31800.0,51.3247,51.3437,51.2299,51.2583,31800.0
2011-10-25 13:35:00,54.03,54.16,54.03,54.08,20300.0,51.2583,51.3817,51.2583,51.3058,20300.0
2011-10-25 13:40:00,54.08,54.08,54.02,54.06,14800.0,51.3058,51.3058,51.2488,51.2868,14800.0
2011-10-25 13:45:00,54.07,54.14,54.05,54.09,20600.0,51.2963,51.3627,51.2773,51.3153,20600.0
2011-10-25 13:50:00,54.09,54.23,54.06,54.19,24100.0,51.3153,51.4481,51.2868,51.4101,24100.0
2011-10-25 13:55:00,54.16,54.18,54.09,54.12,19500.0,51.3817,51.4006,51.3153,51.3437,19500.0
2011-10-25 14:00:00,54.11,54.11,53.93,53.99,39200.0,51.3342,51.3342,51.1635,51.2204,39200.0
2011-10-25 14:05:00,53.99,54.08,53.97,54.07,34700.0,51.2204,51.3058,51.2014,51.2963,34700.0
2011-10-25 14:10:00,54.07,54.08,53.93,53.95,19700.0,51.2963,51.3058,51.1635,51.1824,19700.0
2011-10-25 14:15:00,53.92,53.97,53.88,53.88,36200.0,51.154,51.2014,51.116,51.116,36200.0
2011-10-25 14:20:00,53.89,53.92,53.84,53.9,26400.0,51.1255,51.154,51.0781,51.135,26400.0
2011-10-25 14:25:00,53.9,53.91,53.73,53.75,40500.0,51.135,51.1445,50.9737,50.9927,40500.0
2011-10-25 14:30:00,53.76,53.79,53.72,53.77,25000.0,51.0022,51.0306,50.9642,51.0117,25000.0
2011-10-25 14:35:00,53.8,53.92,53.78,53.87,28400.0,51.0401,51.154,51.0212,51.1065,28400.0
2011-10-25 14:40:00,53.87,54.04,53.83,54.04,27700.0,51.1065,51.2678,51.0686,51.2678,27700.0
2011-10-25 14:45:00,54.05,54.08,53.97,53.98,24700.0,51.2773,51.3058,51.2014,51.2109,24700.0
2011-10-25 14:50:00,53.98,54.0,53.96,53.98,17900.0,51.2109,51.2299,51.1919,51.2109,17900.0
2011-10-25 14:55:00,53.98,54.0,53.95,54.0,42100.0,51.2109,51.2299,51.1824,51.2299,42100.0
2011-10-25 15:00:00,54.0,54.14,53.99,54.1,59800.0,51.2299,51.3627,51.2204,51.3247,59800.0
2011-10-25 15:05:00,54.11,54.17,54.05,54.09,75200.0,51.3342,51.3912,51.2773,51.3153,75200.0
2011-10-25 15:10:00,54.07,54.08,53.88,53.88,30100.0,51.2963,51.3058,51.116,51.116,30100.0
2011-10-25 15:15:00,53.89,53.93,53.86,53.87,27100.0,51.1255,51.1635,51.0971,51.1065,27100.0
2011-10-25 15:20:00,53.84,53.87,53.72,53.72,25500.0,51.0781,51.1065,50.9642,50.9642,25500.0
2011-10-25 15:25:00,53.72,53.74,53.59,53.61,69300.0,50.9642,50.9832,50.8409,50.8599,69300.0
2011-10-25 15:30:00,53.59,53.73,53.59,53.62,68600.0,50.8409,50.9737,50.8409,50.8694,68600.0
2011-10-25 15:35:00,53.62,53.62,53.49,53.51,61100.0,50.8694,50.8694,50.746,50.765,61100.0
2011-10-25 15:40:00,53.5,53.57,53.45,53.47,56000.0,50.7555,50.8219,50.7081,50.7271,56000.0
2011-10-25 15:45:00,53.46,53.46,53.3,53.32,106000.0,50.7176,50.7176,50.5658,50.5848,106000.0
2011-10-25 15:50:00,53.32,53.34,53.19,53.22,143300.0,50.5848,50.6037,50.4614,50.4899,143300.0
2011-10-25 15:55:00,53.22,53.27,53.08,53.25,209000.0,50.4899,50.5373,50.3571,50.5183,209000.0
2011-10-26 09:30:00,50.92,50.92,49.0,49.09,276900.0,48.3079,48.3079,46.4864,46.5717,276900.0
2011-10-26 09:35:00,49.09,50.04,49.01,49.24,320400.0,46.5717,47.473,46.4959,46.7141,320400.0
2011-10-26 09:40:00,49.31,49.59,49.0,49.59,318600.0,46.7805,47.0461,46.4864,47.0461,318600.0
2011-10-26 09:45:00,49.54,49.62,49.07,49.09,331600.0,46.9987,47.0746,46.5528,46.5717,331600.0
2011-10-26 09:50:00,49.09,49.31,48.63,48.73,571200.0,46.5717,46.7805,46.1353,46.2302,571200.0
2011-10-26 09:55:00,48.75,48.83,48.22,48.29,471700.0,46.2492,46.3251,45.7464,45.8128,471700.0
2011-10-26 10:00:00,48.27,48.56,48.11,48.4,293700.0,45.7938,46.0689,45.642,45.9171,293700.0
2011-10-26 10:05:00,48.39,48.73,48.16,48.62,256700.0,45.9077,46.2302,45.6895,46.1259,256700.0
2011-10-26 10:10:00,48.61,48.67,47.88,48.0,241700.0,46.1164,46.1733,45.4238,45.5377,241700.0
2011-10-26 10:15:00,48.0,48.46,47.83,48.23,394700.0,45.5377,45.9741,45.3764,45.7559,394700.0
2011-10-26 10:20:00,48.23,48.23,47.94,48.11,212700.0,45.7559,45.7559,45.4807,45.642,212700.0
2011-10-26 10:25:00,48.11,48.11,47.95,47.97,193500.0,45.642,45.642,45.4902,45.5092,193500.0
2011-10-26 10:30:00,47.97,47.99,47.87,47.93,214500.0,45.5092,45.5282,45.4143,45.4713,214500.0
2011-10-26 10:35:00,47.93,48.2,47.92,48.01,218800.0,45.4713,45.7274,45.4618,45.5472,218800.0
2011-10-26 10:40:00,48.0,48.32,47.99,48.26,153100.0,45.5377,45.8412,45.5282,45.7843,153100.0
2011-10-26 10:45:00,48.26,48.32,47.77,47.88,224800.0,45.7843,45.8412,45.3195,45.4238,224800.0
2011-10-26 10:50:00,47.89,47.92,47.8,47.88,188500.0,45.4333,45.4618,45.3479,45.4238,188500.0
2011-10-26 10:55:00,47.88,48.0,47.83,47.97,99400.0,45.4238,45.5377,45.3764,45.5092,99400.0
2011-10-26 11:00:00,47.97,48.13,47.96,48.13,139400.0,45.5092,45.661,45.4997,45.661,139400.0
2011-10-26 11:05:00,48.12,48.2,48.12,48.19,137600.0,45.6515,45.7274,45.6515,45.7179,137600.0
2011-10-26 11:10:00,48.19,48.38,48.18,48.25,260600.0,45.7179,45.8982,45.7084,45.7748,260600.0
2011-10-26 11:15:00,48.23,48.33,48.1,48.18,214400.0,45.7559,45.8507,45.6325,45.7084,214400.0
2011-10-26 11:20:00,48.18,48.2,47.95,48.01,263700.0,45.7084,45.7274,45.4902,45.5472,263700.0
2011-10-26 11:25:00,48.01,48.2,48.0,48.16,159100.0,45.5472,45.7274,45.5377,45.6895,159100.0
2011-10-26 11:30:00,48.16,48.28,48.15,48.28,226400.0,45.6895,45.8033,45.68,45.8033,226400.0
2011-10-26 11:35:00,48.27,48.33,48.21,48.33,160400.0,45.7938,45.8507,45.7369,45.8507,160400.0
2011-10-26 11:40:00,48.32,48.39,48.28,48.3,120400.0,45.8412,45.9077,45.8033,45.8223,120400.0
2011-10-26 11:45:00,48.3,48.45,48.16,48.33,1171300.0,45.8223,45.9646,45.6895,45.8507,1171300.0
2011-10-26 11:50:00,48.33,48.5,48.33,48.48,70300.0,45.8507,46.012,45.8507,45.993,70300.0
2011-10-26 11:55:00,48.48,48.49,48.25,48.29,109000.0,45.993,46.0025,45.7748,45.8128,109000.0
2011-10-26 12:00:00,48.29,48.39,48.28,48.36,81000.0,45.8128,45.9077,45.8033,45.8792,81000.0
2011-10-26 12:05:00,48.36,48.36,48.3,48.3,79000.0,45.8792,45.8792,45.8223,45.8223,79000.0
2011-10-26 12:10:00,48.31,48.31,48.0,48.17,176200.0,45.8318,45.8318,45.5377,45.6989,176200.0
2011-10-26 12:15:00,48.18,48.24,48.16,48.17,35300.0,45.7084,45.7654,45.6895,45.6989,35300.0
2011-10-26 12:20:00,48.16,48.19,48.07,48.08,52100.0,45.6895,45.7179,45.6041,45.6136,52100.0
2011-10-26 12:25:00,48.08,48.08,48.02,48.06,48800.0,45.6136,45.6136,45.5566,45.5946,48800.0
2011-10-26 12:30:00,48.06,48.16,48.03,48.13,57600.0,45.5946,45.6895,45.5661,45.661,57600.0
2011-10-26 12:35:00,48.14,48.23,48.13,48.21,36100.0,45.6705,45.7559,45.661,45.7369,36100.0
2011-10-26 12:40:00,48.21,48.24,48.12,48.2,55200.0,45.7369,45.7654,45.6515,45.7274,55200.0
2011-10-26 12:45:00,48.2,48.3,48.2,48.3,182700.0,45.7274,45.8223,45.7274,45.8223,182700.0
2011-10-26 12:50:00,48.3,48.35,48.26,48.26,87800.0,45.8223,45.8697,45.7843,45.7843,87800.0
2011-10-26 12:55:00,48.26,48.31,48.24,48.31,76900.0,45.7843,45.8318,45.7654,45.8318,76900.0
2011-10-26 13:00:00,48.31,48.34,48.3,48.33,70100.0,45.8318,45.8602,45.8223,45.8507,70100.0
2011-10-26 13:05:00,48.33,48.44,48.32,48.32,170400.0,45.8507,45.9551,45.8412,45.8412,170400.0
2011-10-26 13:10:00,48.33,48.35,48.29,48.3,49500.0,45.8507,45.8697,45.8128,45.8223,49500.0
2011-10-26 13:15:00,48.3,48.35,48.29,48.3,82500.0,45.8223,45.8697,45.8128,45.8223,82500.0
2011-10-26 13:20:00,48.3,48.34,48.28,48.34,73200.0,45.8223,45.8602,45.8033,45.8602,73200.0
2011-10-26 13:25:00,48.31,48.35,48.25,48.3,968900.0,45.8318,45.8697,45.7748,45.8223,968900.0
2011-10-26 13:30:00,48.3,48.38,48.29,48.37,1010300.0,45.8223,45.8982,45.8128,45.8887,1010300.0
2011-10-26 13:35:00,48.38,48.39,48.28,48.39,309000.0,45.8982,45.9077,45.8033,45.9077,309000.0
2011-10-26 13:40:00,48.39,48.39,48.3,48.3,79800.0,45.9077,45.9077,45.8223,45.8223,79800.0
2011-10-26 13:45:00,48.31,48.32,48.2,48.2,73700.0,45.8318,45.8412,45.7274,45.7274,73700.0
2011-10-26 13:50:00,48.2,48.2,48.01,48.07,124800.0,45.7274,45.7274,45.5472,45.6041,124800.0
2011-10-26 13:55:00,48.06,48.29,48.03,48.26,101800.0,45.5946,45.8128,45.5661,45.7843,101800.0
2011-10-26 14:00:00,48.29,48.6,48.27,48.59,330500.0,45.8128,46.1069,45.7938,46.0974,330500.0
2011-10-26 14:05:00,48.59,48.63,48.39,48.56,203100.0,46.0974,46.1353,45.9077,46.0689,203100.0
2011-10-26 14:10:00,48.56,48.6,48.36,48.37,116300.0,46.0689,46.1069,45.8792,45.8887,116300.0
2011-10-26 14:15:00,48.37,48.52,48.37,48.46,69500.0,45.8887,46.031,45.8887,45.9741,69500.0
2011-10-26 14:20:00,48.46,48.5,48.43,48.45,41700.0,45.9741,46.012,45.9456,45.9646,41700.0
2011-10-26 14:25:00,48.44,48.44,48.3,48.3,54000.0,45.9551,45.9551,45.8223,45.8223,54000.0
2011-10-26 14:30:00,48.31,48.37,48.3,48.35,66200.0,45.8318,45.8887,45.8223,45.8697,66200.0
2011-10-26 14:35:00,48.35,48.37,48.3,48.36,79200.0,45.8697,45.8887,45.8223,45.8792,79200.0
2011-10-26 14:40:00,48.34,48.38,48.27,48.3,107800.0,45.8602,45.8982,45.7938,45.8223,107800.0
2011-10-26 14:45:00,48.31,48.32,48.26,48.28,67700.0,45.8318,45.8412,45.7843,45.8033,67700.0
2011-10-26 14:50:00,48.27,48.32,48.27,48.3,120000.0,45.7938,45.8412,45.7938,45.8223,120000.0
2011-10-26 14:55:00,48.3,48.36,48.29,48.34,100300.0,45.8223,45.8792,45.8128,45.8602,100300.0
2011-10-26 15:00:00,48.34,48.42,48.29,48.34,110300.0,45.8602,45.9361,45.8128,45.8602,110300.0
2011-10-26 15:05:00,48.34,48.42,48.31,48.32,322200.0,45.8602,45.9361,45.8318,45.8412,322200.0
2011-10-26 15:10:00,48.32,48.35,48.29,48.32,160400.0,45.8412,45.8697,45.8128,45.8412,160400.0
2011-10-26 15:15:00,48.32,48.35,48.3,48.34,171900.0,45.8412,45.8697,45.8223,45.8602,171900.0
2011-10-26 15:20:00,48.34,48.5,48.34,48.48,265700.0,45.8602,46.012,45.8602,45.993,265700.0
2011-10-26 15:25:00,48.48,48.51,48.45,48.47,238200.0,45.993,46.0215,45.9646,45.9836,238200.0
2011-10-26 15:30:00,48.48,48.49,48.4,48.44,171700.0,45.993,46.0025,45.9171,45.9551,171700.0
2011-10-26 15:35:00,48.44,48.55,48.39,48.52,225700.0,45.9551,46.0595,45.9077,46.031,225700.0
2011-10-26 15:40:00,48.52,48.54,48.49,48.54,129700.0,46.031,46.05,46.0025,46.05,129700.0
2011-10-26 15:45:00,48.53,48.54,48.41,48.51,241400.0,46.0405,46.05,45.9266,46.0215,241400.0
2011-10-26 15:50:00,48.51,48.52,48.3,48.3,245300.0,46.0215,46.031,45.8223,45.8223,245300.0
2011-10-26 15:55:00,48.3,48.4,48.27,48.37,442400.0,45.8223,45.9171,45.7938,45.8887,442400.0
2011-10-27 09:30:00,48.86,49.68,48.86,49.35,478600.0,46.3535,47.1315,46.3535,46.8184,478600.0
2011-10-27 09:35:00,49.35,49.43,49.09,49.18,151400.0,46.8184,46.8943,46.5717,46.6571,151400.0
2011-10-27 09:40:00,49.21,49.22,48.72,48.78,251100.0,46.6856,46.6951,46.2207,46.2777,251100.0
2011-10-27 09:45:00,48.77,48.92,48.76,48.87,163300.0,46.2682,46.4105,46.2587,46.363,163300.0
2011-10-27 09:50:00,48.88,49.01,48.81,48.96,167000.0,46.3725,46.4959,46.3061,46.4484,167000.0
2011-10-27 09:55:00,48.97,49.35,48.97,49.15,209000.0,46.4579,46.8184,46.4579,46.6287,209000.0
2011-10-27 10:00:00,49.12,49.34,49.12,49.25,111700.0,46.6002,46.8089,46.6002,46.7235,111700.0
2011-10-27 10:05:00,49.24,49.32,49.17,49.17,131600.0,46.7141,46.79,46.6476,46.6476,131600.0
2011-10-27 10:10:00,49.19,49.31,49.17,49.31,59600.0,46.6666,46.7805,46.6476,46.7805,59600.0
2011-10-27 10:15:00,49.31,49.7,49.31,49.69,118700.0,46.7805,47.1505,46.7805,47.141,118700.0
2011-10-27 10:20:00,49.69,49.9,49.69,49.88,85800.0,47.141,47.3402,47.141,47.3212,85800.0
2011-10-27 10:25:00,49.89,50.0,49.84,49.99,83100.0,47.3307,47.4351,47.2833,47.4256,83100.0
2011-10-27 10:30:00,50.0,50.06,49.93,49.95,161800.0,47.4351,47.492,47.3687,47.3876,161800.0
2011-10-27 10:35:00,49.95,49.95,49.61,49.65,92300.0,47.3876,47.3876,47.0651,47.103,92300.0
2011-10-27 10:40:00,49.64,49.91,49.64,49.91,114500.0,47.0935,47.3497,47.0935,47.3497,114500.0
2011-10-27 10:45:00,49.9,50.0,49.9,50.0,203200.0,47.3402,47.4351,47.3402,47.4351,203200.0
2011-10-27 10:50:00,50.0,50.0,49.9,50.0,56700.0,47.4351,47.4351,47.3402,47.4351,56700.0
2011-10-27 10:55:00,50.0,50.01,49.97,49.99,191100.0,47.4351,47.4446,47.4066,47.4256,191100.0
2011-10-27 11:00:00,49.98,50.0,49.9,49.99,59300.0,47.4161,47.4351,47.3402,47.4256,59300.0
2011-10-27 11:05:00,49.99,50.03,49.94,49.96,49700.0,47.4256,47.4635,47.3781,47.3971,49700.0
2011-10-27 11:10:00,49.97,50.02,49.92,49.95,80000.0,47.4066,47.454,47.3592,47.3876,80000.0
2011-10-27 11:15:00,49.94,50.1,49.92,50.01,132400.0,47.3781,47.5299,47.3592,47.4446,132400.0
2011-10-27 11:20:00,50.02,50.04,50.0,50.03,46800.0,47.454,47.473,47.4351,47.4635,46800.0
2011-10-27 11:25:00,50.04,50.07,50.0,50.01,43400.0,47.473,47.5015,47.4351,47.4446,43400.0
2011-10-27 11:30:00,50.01,50.05,49.98,50.04,116700.0,47.4446,47.4825,47.4161,47.473,116700.0
2011-10-27 11:35:00,50.05,50.18,50.04,50.15,87500.0,47.4825,47.6058,47.473,47.5774,87500.0
2011-10-27 11:40:00,50.14,50.2,50.09,50.09,46500.0,47.5679,47.6248,47.5205,47.5205,46500.0
2011-10-27 11:45:00,50.08,50.24,50.08,50.22,158300.0,47.511,47.6628,47.511,47.6438,158300.0
2011-10-27 11:50:00,50.24,50.29,50.23,50.27,24200.0,47.6628,47.7102,47.6533,47.6912,24200.0
2011-10-27 11:55:00,50.26,50.46,50.24,50.43,41000.0,47.6817,47.8715,47.6628,47.843,41000.0
2011-10-27 12:00:00,50.45,50.59,50.44,50.54,130600.0,47.862,47.9948,47.8525,47.9474,130600.0
2011-10-27 12:05:00,50.55,50.6,50.51,50.58,109800.0,47.9569,48.0043,47.9189,47.9853,109800.0
2011-10-27 12:10:00,50.58,50.61,50.43,50.45,40500.0,47.9853,48.0138,47.843,47.862,40500.0
2011-10-27 12:15:00,50.44,50.73,50.44,50.66,51200.0,47.8525,48.1276,47.8525,48.0612,51200.0
2011-10-27 12:20:00,50.66,50.71,50.51,50.52,33800.0,48.0612,48.1086,47.9189,47.9284,33800.0
2011-10-27 12:25:00,50.52,50.56,50.5,50.5,48800.0,47.9284,47.9663,47.9094,47.9094,48800.0
2011-10-27 12:30:00,50.5,50.54,50.5,50.53,32800.0,47.9094,47.9474,47.9094,47.9379,32800.0
2011-10-27 12:35:00,50.52,50.6,50.48,50.49,53700.0,47.9284,48.0043,47.8904,47.8999,53700.0
2011-10-27 12:40:00,50.49,50.49,50.33,50.35,36900.0,47.8999,47.8999,47.7481,47.7671,36900.0
2011-10-27 12:45:00,50.34,50.34,50.27,50.31,71200.0,47.7576,47.7576,47.6912,47.7292,71200.0
2011-10-27 12:50:00,50.3,50.39,50.3,50.38,28800.0,47.7197,47.8051,47.7197,47.7956,28800.0
2011-10-27 12:55:00,50.39,50.48,50.38,50.45,31700.0,47.8051,47.8904,47.7956,47.862,31700.0
2011-10-27 13:00:00,50.45,50.48,50.41,50.42,33900.0,47.862,47.8904,47.824,47.8335,33900.0
2011-10-27 13:05:00,50.42,50.43,50.32,50.34,38200.0,47.8335,47.843,47.7387,47.7576,38200.0
2011-10-27 13:10:00,50.35,50.42,50.35,50.39,92500.0,47.7671,47.8335,47.7671,47.8051,92500.0
2011-10-27 13:15:00,50.39,50.4,50.37,50.39,69200.0,47.8051,47.8145,47.7861,47.8051,69200.0
2011-10-27 13:20:00,50.39,50.39,50.24,50.25,137000.0,47.8051,47.8051,47.6628,47.6722,137000.0
2011-10-27 13:25:00,50.25,50.38,50.25,50.37,28500.0,47.6722,47.7956,47.6722,47.7861,28500.0
2011-10-27 13:30:00,50.37,50.38,50.33,50.38,62000.0,47.7861,47.7956,47.7481,47.7956,62000.0
2011-10-27 13:35:00,50.38,50.38,50.34,50.36,169400.0,47.7956,47.7956,47.7576,47.7766,169400.0
2011-10-27 13:40:00,50.35,50.42,50.31,50.42,69800.0,47.7671,47.8335,47.7292,47.8335,69800.0
2011-10-27 13:45:00,50.42,50.47,50.41,50.47,128500.0,47.8335,47.881,47.824,47.881,128500.0
2011-10-27 13:50:00,50.48,50.5,50.47,50.5,37600.0,47.8904,47.9094,47.881,47.9094,37600.0
2011-10-27 13:55:00,50.5,50.59,50.49,50.56,183000.0,47.9094,47.9948,47.8999,47.9663,183000.0
2011-10-27 14:00:00,50.56,50.9,50.56,50.9,87700.0,47.9663,48.2889,47.9663,48.2889,87700.0
2011-10-27 14:05:00,50.9,50.95,50.84,50.92,55000.0,48.2889,48.3363,48.232,48.3079,55000.0
2011-10-27 14:10:00,50.92,50.92,50.76,50.85,67300.0,48.3079,48.3079,48.1561,48.2415,67300.0
2011-10-27 14:15:00,50.84,51.0,50.84,50.98,80700.0,48.232,48.3838,48.232,48.3648,80700.0
2011-10-27 14:20:00,50.99,51.11,50.98,51.02,85100.0,48.3743,48.4881,48.3648,48.4027,85100.0
2011-10-27 14:25:00,51.02,51.22,50.99,51.21,70600.0,48.4027,48.5925,48.3743,48.583,70600.0
2011-10-27 14:30:00,51.21,51.26,51.09,51.22,74500.0,48.583,48.6304,48.4692,48.5925,74500.0
2011-10-27 14:35:00,51.22,51.22,51.12,51.18,63700.0,48.5925,48.5925,48.4976,48.5545,63700.0
2011-10-27 14:40:00,51.18,51.2,51.13,51.14,45300.0,48.5545,48.5735,48.5071,48.5166,45300.0
2011-10-27 14:45:00,51.14,51.15,50.94,50.95,134800.0,48.5166,48.5261,48.3268,48.3363,134800.0
2011-10-27 14:50:00,50.92,51.0,50.88,50.94,40900.0,48.3079,48.3838,48.2699,48.3268,40900.0
2011-10-27 14:55:00,50.95,50.96,50.86,50.89,73000.0,48.3363,48.3458,48.251,48.2794,73000.0
2011-10-27 15:00:00,50.91,50.98,50.89,50.94,58200.0,48.2984,48.3648,48.2794,48.3268,58200.0
2011-10-27 15:05:00,50.94,51.07,50.94,51.04,93500.0,48.3268,48.4502,48.3268,48.4217,93500.0
2011-10-27 15:10:00,51.04,51.04,50.99,51.01,79600.0,48.4217,48.4217,48.3743,48.3933,79600.0
2011-10-27 15:15:00,51.0,51.03,50.95,50.99,148000.0,48.3838,48.4122,48.3363,48.3743,148000.0
2011-10-27 15:20:00,50.98,51.04,50.97,51.02,120500.0,48.3648,48.4217,48.3553,48.4027,120500.0
2011-10-27 15:25:00,51.01,51.14,50.96,51.0,177600.0,48.3933,48.5166,48.3458,48.3838,177600.0
2011-10-27 15:30:00,50.99,51.01,50.96,51.0,115300.0,48.3743,48.3933,48.3458,48.3838,115300.0
2011-10-27 15:35:00,51.01,51.07,50.93,50.96,226700.0,48.3933,48.4502,48.3174,48.3458,226700.0
2011-10-27 15:40:00,50.97,51.01,50.92,50.94,136200.0,48.3553,48.3933,48.3079,48.3268,136200.0
2011-10-27 15:45:00,50.94,50.95,50.66,50.75,130900.0,48.3268,48.3363,48.0612,48.1466,130900.0
2011-10-27 15:50:00,50.75,50.77,50.66,50.66,272400.0,48.1466,48.1656,48.0612,48.0612,272400.0
2011-10-27 15:55:00,50.67,50.71,50.57,50.65,424900.0,48.0707,48.1086,47.9758,48.0517,424900.0
2011-10-28 09:30:00,50.66,51.44,50.42,51.32,128700.0,48.0612,48.8012,47.8335,48.6874,128700.0
2011-10-28 09:35:00,51.32,51.33,51.14,51.2,87000.0,48.6874,48.6968,48.5166,48.5735,87000.0
2011-10-28 09:40:00,51.2,51.29,51.15,51.16,99600.0,48.5735,48.6589,48.5261,48.5356,99600.0
2011-10-28 09:45:00,51.18,51.22,50.89,51.11,92500.0,48.5545,48.5925,48.2794,48.4881,92500.0
2011-10-28 09:50:00,51.11,51.21,51.04,51.08,58100.0,48.4881,48.583,48.4217,48.4597,58100.0
2011-10-28 09:55:00,51.11,51.23,51.01,51.09,82400.0,48.4881,48.602,48.3933,48.4692,82400.0
2011-10-28 10:00:00,51.09,51.2,51.05,51.06,44500.0,48.4692,48.5735,48.4312,48.4407,44500.0
2011-10-28 10:05:00,51.1,51.2,51.0,51.16,30900.0,48.4786,48.5735,48.3838,48.5356,30900.0
2011-10-28 10:10:00,51.16,51.23,51.11,51.12,45700.0,48.5356,48.602,48.4881,48.4976,45700.0
2011-10-28 10:15:00,51.12,51.3,51.07,51.29,75800.0,48.4976,48.6684,48.4502,48.6589,75800.0
2011-10-28 10:20:00,51.3,51.4,51.28,51.36,67100.0,48.6684,48.7632,48.6494,48.7253,67100.0
2011-10-28 10:25:00,51.37,51.37,51.21,51.25,34600.0,48.7348,48.7348,48.583,48.6209,34600.0
2011-10-28 10:30:00,51.26,51.45,51.25,51.44,37800.0,48.6304,48.8107,48.6209,48.8012,37800.0
2011-10-28 10:35:00,51.44,51.58,51.43,51.58,51000.0,48.8012,48.934,48.7917,48.934,51000.0
2011-10-28 10:40:00,51.59,51.6,51.41,51.48,42600.0,48.9435,48.953,48.7727,48.8391,42600.0
2011-10-28 10:45:00,51.48,51.51,51.36,51.38,46800.0,48.8391,48.8676,48.7253,48.7443,46800.0
2011-10-28 10:50:00,51.38,51.4,51.26,51.39,36100.0,48.7443,48.7632,48.6304,48.7538,36100.0
2011-10-28 10:55:00,51.44,51.56,51.42,51.52,41000.0,48.8012,48.915,48.7822,48.8771,41000.0
2011-10-28 11:00:00,51.51,51.58,51.47,51.56,38500.0,48.8676,48.934,48.8297,48.915,38500.0
2011-10-28 11:05:00,51.56,51.57,51.52,51.52,33800.0,48.915,48.9245,48.8771,48.8771,33800.0
2011-10-28 11:10:00,51.54,51.54,51.47,51.51,35900.0,48.8961,48.8961,48.8297,48.8676,35900.0
2011-10-28 11:15:00,51.5,51.56,51.47,51.51,40200.0,48.8581,48.915,48.8297,48.8676,40200.0
2011-10-28 11:20:00,51.52,51.56,51.51,51.55,52900.0,48.8771,48.915,48.8676,48.9056,52900.0
2011-10-28 11:25:00,51.55,51.58,51.51,51.56,49400.0,48.9056,48.934,48.8676,48.915,49400.0
2011-10-28 11:30:00,51.55,51.67,51.52,51.67,40500.0,48.9056,49.0194,48.8771,49.0194,40500.0
2011-10-28 11:35:00,51.67,51.7,51.58,51.63,17300.0,49.0194,49.0479,48.934,48.9815,17300.0
2011-10-28 11:40:00,51.64,51.68,51.59,51.66,24500.0,48.9909,49.0289,48.9435,49.0099,24500.0
2011-10-28 11:45:00,51.67,51.74,51.62,51.64,55900.0,49.0194,49.0858,48.972,48.9909,55900.0
2011-10-28 11:50:00,51.64,51.65,51.48,51.48,23400.0,48.9909,49.0004,48.8391,48.8391,23400.0
2011-10-28 11:55:00,51.45,51.57,51.43,51.52,32000.0,48.8107,48.9245,48.7917,48.8771,32000.0
2011-10-28 12:00:00,51.52,51.54,51.47,51.54,22300.0,48.8771,48.8961,48.8297,48.8961,22300.0
2011-10-28 12:05:00,51.54,51.58,51.52,51.52,23600.0,48.8961,48.934,48.8771,48.8771,23600.0
2011-10-28 12:10:00,51.52,51.53,51.49,51.52,22100.0,48.8771,48.8866,48.8486,48.8771,22100.0
2011-10-28 12:15:00,51.54,51.56,51.49,51.55,20700.0,48.8961,48.915,48.8486,48.9056,20700.0
2011-10-28 12:20:00,51.55,51.61,51.52,51.53,28300.0,48.9056,48.9625,48.8771,48.8866,28300.0
2011-10-28 12:25:00,51.54,51.56,51.44,51.51,17500.0,48.8961,48.915,48.8012,48.8676,17500.0
2011-10-28 12:30:00,51.5,51.56,51.48,51.55,26200.0,48.8581,48.915,48.8391,48.9056,26200.0
2011-10-28 12:35:00,51.55,51.56,51.49,51.51,32400.0,48.9056,48.915,48.8486,48.8676,32400.0
2011-10-28 12:40:00,51.52,51.56,51.51,51.53,21800.0,48.8771,48.915,48.8676,48.8866,21800.0
2011-10-28 12:45:00,51.52,51.57,51.5,51.52,40900.0,48.8771,48.9245,48.8581,48.8771,40900.0
2011-10-28 12:50:00,51.52,51.56,51.5,51.54,21800.0,48.8771,48.915,48.8581,48.8961,21800.0
2011-10-28 12:55:00,51.54,51.56,51.47,51.56,24500.0,48.8961,48.915,48.8297,48.915,24500.0
2011-10-28 13:00:00,51.55,51.55,51.45,51.47,23800.0,48.9056,48.9056,48.8107,48.8297,23800.0
2011-10-28 13:05:00,51.47,51.51,51.44,51.47,24600.0,48.8297,48.8676,48.8012,48.8297,24600.0
2011-10-28 13:10:00,51.46,51.5,51.41,51.48,19800.0,48.8202,48.8581,48.7727,48.8391,19800.0
2011-10-28 13:15:00,51.47,51.5,51.45,51.47,29000.0,48.8297,48.8581,48.8107,48.8297,29000.0
2011-10-28 13:20:00,51.46,51.55,51.46,51.55,41400.0,48.8202,48.9056,48.8202,48.9056,41400.0
2011-10-28 13:25:00,51.54,51.56,51.49,51.49,28200.0,48.8961,48.915,48.8486,48.8486,28200.0
2011-10-28 13:30:00,51.48,51.55,51.46,51.48,32000.0,48.8391,48.9056,48.8202,48.8391,32000.0
2011-10-28 13:35:00,51.46,51.56,51.46,51.5,34900.0,48.8202,48.915,48.8202,48.8581,34900.0
2011-10-28 13:40:00,51.5,51.51,51.4,51.45,119900.0,48.8581,48.8676,48.7632,48.8107,119900.0
2011-10-28 13:45:00,51.47,51.5,51.31,51.33,62500.0,48.8297,48.8581,48.6779,48.6968,62500.0
2011-10-28 13:50:00,51.33,51.37,51.26,51.3,46400.0,48.6968,48.7348,48.6304,48.6684,46400.0
2011-10-28 13:55:00,51.3,51.35,51.25,51.32,35800.0,48.6684,48.7158,48.6209,48.6874,35800.0
2011-10-28 14:00:00,51.32,51.34,51.2,51.2,40500.0,48.6874,48.7063,48.5735,48.5735,40500.0
2011-10-28 14:05:00,51.2,51.29,51.2,51.29,46000.0,48.5735,48.6589,48.5735,48.6589,46000.0
2011-10-28 14:10:00,51.3,51.31,51.22,51.27,13600.0,48.6684,48.6779,48.5925,48.6399,13600.0
2011-10-28 14:15:00,51.28,51.35,51.24,51.33,121500.0,48.6494,48.7158,48.6115,48.6968,121500.0
2011-10-28 14:20:00,51.34,51.4,51.33,51.38,55000.0,48.7063,48.7632,48.6968,48.7443,55000.0
2011-10-28 14:25:00,51.37,51.4,51.36,51.37,53500.0,48.7348,48.7632,48.7253,48.7348,53500.0
2011-10-28 14:30:00,51.37,51.4,51.34,51.39,126500.0,48.7348,48.7632,48.7063,48.7538,126500.0
2011-10-28 14:35:00,51.38,51.41,51.31,51.32,29300.0,48.7443,48.7727,48.6779,48.6874,29300.0
2011-10-28 14:40:00,51.32,51.47,51.32,51.46,37800.0,48.6874,48.8297,48.6874,48.8202,37800.0
2011-10-28 14:45:00,51.46,51.46,51.38,51.38,45700.0,48.8202,48.8202,48.7443,48.7443,45700.0
2011-10-28 14:50:00,51.37,51.42,51.37,51.41,37000.0,48.7348,48.7822,48.7348,48.7727,37000.0
2011-10-28 14:55:00,51.41,51.41,51.36,51.36,40500.0,48.7727,48.7727,48.7253,48.7253,40500.0
2011-10-28 15:00:00,51.37,51.4,51.32,51.35,85300.0,48.7348,48.7632,48.6874,48.7158,85300.0
2011-10-28 15:05:00,51.35,51.42,51.34,51.42,47200.0,48.7158,48.7822,48.7063,48.7822,47200.0
2011-10-28 15:10:00,51.42,51.43,51.35,51.4,106400.0,48.7822,48.7917,48.7158,48.7632,106400.0
2011-10-28 15:15:00,51.4,51.41,51.33,51.38,50600.0,48.7632,48.7727,48.6968,48.7443,50600.0
2011-10-28 15:20:00,51.38,51.44,51.38,51.4,87900.0,48.7443,48.8012,48.7443,48.7632,87900.0
2011-10-28 15:25:00,51.4,51.5,51.4,51.46,59800.0,48.7632,48.8581,48.7632,48.8202,59800.0
2011-10-28 15:30:00,51.47,51.48,51.35,51.36,129900.0,48.8297,48.8391,48.7158,48.7253,129900.0
2011-10-28 15:35:00,51.35,51.5,51.33,51.5,104200.0,48.7158,48.8581,48.6968,48.8581,104200.0
2011-10-28 15:40:00,51.5,51.51,51.43,51.49,143300.0,48.8581,48.8676,48.7917,48.8486,143300.0
2011-10-28 15:45:00,51.48,51.51,51.43,51.48,141800.0,48.8391,48.8676,48.7917,48.8391,141800.0
2011-10-28 15:50:00,51.48,51.55,51.45,51.51,78100.0,48.8391,48.9056,48.8107,48.8676,78100.0
2011-10-28 15:55:00,51.52,51.53,51.38,51.39,169900.0,48.8771,48.8866,48.7443,48.7538,169900.0
2011-10-31 09:30:00,50.71,50.9,50.49,50.5,94000.0,48.1086,48.2889,47.8999,47.9094,94000.0
2011-10-31 09:35:00,50.48,50.72,50.48,50.72,48400.0,47.8904,48.1181,47.8904,48.1181,48400.0
2011-10-31 09:40:00,50.72,50.8,50.62,50.62,44900.0,48.1181,48.194,48.0233,48.0233,44900.0
2011-10-31 09:45:00,50.63,50.7,50.55,50.66,92800.0,48.0327,48.0992,47.9569,48.0612,92800.0
2011-10-31 09:50:00,50.65,50.89,50.65,50.83,65400.0,48.0517,48.2794,48.0517,48.2225,65400.0
2011-10-31 09:55:00,50.84,50.85,50.75,50.8,62000.0,48.232,48.2415,48.1466,48.194,62000.0
2011-10-31 10:00:00,50.8,50.8,50.66,50.69,40000.0,48.194,48.194,48.0612,48.0897,40000.0
2011-10-31 10:05:00,50.69,50.74,50.6,50.6,93300.0,48.0897,48.1371,48.0043,48.0043,93300.0
2011-10-31 10:10:00,50.63,50.65,50.56,50.61,145900.0,48.0327,48.0517,47.9663,48.0138,145900.0
2011-10-31 10:15:00,50.61,50.71,50.58,50.61,72200.0,48.0138,48.1086,47.9853,48.0138,72200.0
2011-10-31 10:20:00,50.61,50.63,50.4,50.41,78600.0,48.0138,48.0327,47.8145,47.824,78600.0
2011-10-31 10:25:00,50.4,50.44,50.26,50.33,182400.0,47.8145,47.8525,47.6817,47.7481,182400.0
2011-10-31 10:30:00,50.33,50.46,50.33,50.45,56800.0,47.7481,47.8715,47.7481,47.862,56800.0
2011-10-31 10:35:00,50.45,50.58,50.4,50.57,26400.0,47.862,47.9853,47.8145,47.9758,26400.0
2011-10-31 10:40:00,50.56,50.56,50.4,50.42,47500.0,47.9663,47.9663,47.8145,47.8335,47500.0
2011-10-31 10:45:00,50.42,50.46,50.39,50.43,29700.0,47.8335,47.8715,47.8051,47.843,29700.0
2011-10-31 10:50:00,50.45,50.51,50.4,50.4,38400.0,47.862,47.9189,47.8145,47.8145,38400.0
2011-10-31 10:55:00,50.39,50.4,50.3,50.32,77600.0,47.8051,47.8145,47.7197,47.7387,77600.0
2011-10-31 11:00:00,50.31,50.35,50.23,50.23,61700.0,47.7292,47.7671,47.6533,47.6533,61700.0
2011-10-31 11:05:00,50.26,50.36,50.24,50.35,41700.0,47.6817,47.7766,47.6628,47.7671,41700.0
2011-10-31 11:10:00,50.35,50.36,50.28,50.31,28800.0,47.7671,47.7766,47.7007,47.7292,28800.0
2011-10-31 11:15:00,50.31,50.32,50.28,50.28,44900.0,47.7292,47.7387,47.7007,47.7007,44900.0
2011-10-31 11:20:00,50.28,50.33,50.28,50.32,39400.0,47.7007,47.7481,47.7007,47.7387,39400.0
2011-10-31 11:25:00,50.32,50.35,50.28,50.35,55600.0,47.7387,47.7671,47.7007,47.7671,55600.0
2011-10-31 11:30:00,50.35,50.4,50.31,50.33,44100.0,47.7671,47.8145,47.7292,47.7481,44100.0
2011-10-31 11:35:00,50.35,50.35,50.23,50.23,31500.0,47.7671,47.7671,47.6533,47.6533,31500.0
2011-10-31 11:40:00,50.25,50.34,50.23,50.34,32500.0,47.6722,47.7576,47.6533,47.7576,32500.0
2011-10-31 11:45:00,50.36,50.4,50.35,50.39,13200.0,47.7766,47.8145,47.7671,47.8051,13200.0
2011-10-31 11:50:00,50.38,50.42,50.37,50.39,50500.0,47.7956,47.8335,47.7861,47.8051,50500.0
2011-10-31 11:55:00,50.4,50.44,50.34,50.34,34700.0,47.8145,47.8525,47.7576,47.7576,34700.0
2011-10-31 12:00:00,50.34,50.35,50.31,50.34,27300.0,47.7576,47.7671,47.7292,47.7576,27300.0
2011-10-31 12:05:00,50.32,50.39,50.32,50.34,15500.0,47.7387,47.8051,47.7387,47.7576,15500.0
2011-10-31 12:10:00,50.35,50.45,50.35,50.43,14400.0,47.7671,47.862,47.7671,47.843,14400.0
2011-10-31 12:15:00,50.43,50.43,50.22,50.29,34200.0,47.843,47.843,47.6438,47.7102,34200.0
2011-10-31 12:20:00,50.29,50.31,50.27,50.28,39000.0,47.7102,47.7292,47.6912,47.7007,39000.0
2011-10-31 12:25:00,50.29,50.3,50.11,50.11,42000.0,47.7102,47.7197,47.5394,47.5394,42000.0
2011-10-31 12:30:00,50.11,50.19,50.07,50.18,33200.0,47.5394,47.6153,47.5015,47.6058,33200.0
2011-10-31 12:35:00,50.17,50.28,50.16,50.28,31800.0,47.5963,47.7007,47.5869,47.7007,31800.0
2011-10-31 12:40:00,50.27,50.29,50.24,50.28,14200.0,47.6912,47.7102,47.6628,47.7007,14200.0
2011-10-31 12:45:00,50.28,50.29,50.2,50.24,23500.0,47.7007,47.7102,47.6248,47.6628,23500.0
2011-10-31 12:50:00,50.24,50.29,50.23,50.27,11300.0,47.6628,47.7102,47.6533,47.6912,11300.0
2011-10-31 12:55:00,50.26,50.32,50.26,50.32,20000.0,47.6817,47.7387,47.6817,47.7387,20000.0
2011-10-31 13:00:00,50.31,50.47,50.29,50.44,24900.0,47.7292,47.881,47.7102,47.8525,24900.0
2011-10-31 13:05:00,50.44,50.51,50.41,50.42,28000.0,47.8525,47.9189,47.824,47.8335,28000.0
2011-10-31 13:10:00,50.42,50.52,50.41,50.52,20700.0,47.8335,47.9284,47.824,47.9284,20700.0
2011-10-31 13:15:00,50.5,50.54,50.5,50.51,17300.0,47.9094,47.9474,47.9094,47.9189,17300.0
2011-10-31 13:20:00,50.5,50.53,50.48,50.5,36400.0,47.9094,47.9379,47.8904,47.9094,36400.0
2011-10-31 13:25:00,50.5,50.54,50.5,50.51,19200.0,47.9094,47.9474,47.9094,47.9189,19200.0
2011-10-31 13:30:00,50.51,50.53,50.5,50.51,14300.0,47.9189,47.9379,47.9094,47.9189,14300.0
2011-10-31 13:35:00,50.51,50.57,50.5,50.56,12300.0,47.9189,47.9758,47.9094,47.9663,12300.0
2011-10-31 13:40:00,50.55,50.61,50.55,50.6,11100.0,47.9569,48.0138,47.9569,48.0043,11100.0
2011-10-31 13:45:00,50.61,50.72,50.6,50.7,20900.0,48.0138,48.1181,48.0043,48.0992,20900.0
2011-10-31 13:50:00,50.72,50.74,50.65,50.66,17900.0,48.1181,48.1371,48.0517,48.0612,17900.0
2011-10-31 13:55:00,50.67,50.67,50.58,50.63,16700.0,48.0707,48.0707,47.9853,48.0327,16700.0
2011-10-31 14:00:00,50.63,50.65,50.58,50.58,31100.0,48.0327,48.0517,47.9853,47.9853,31100.0
2011-10-31 14:05:00,50.57,50.57,50.5,50.53,21200.0,47.9758,47.9758,47.9094,47.9379,21200.0
2011-10-31 14:10:00,50.52,50.54,50.49,50.51,34700.0,47.9284,47.9474,47.8999,47.9189,34700.0
2011-10-31 14:15:00,50.51,50.54,50.5,50.54,27400.0,47.9189,47.9474,47.9094,47.9474,27400.0
2011-10-31 14:20:00,50.55,50.65,50.55,50.63,47000.0,47.9569,48.0517,47.9569,48.0327,47000.0
2011-10-31 14:25:00,50.62,50.72,50.59,50.72,61600.0,48.0233,48.1181,47.9948,48.1181,61600.0
2011-10-31 14:30:00,50.7,50.8,50.7,50.8,52400.0,48.0992,48.194,48.0992,48.194,52400.0
2011-10-31 14:35:00,50.8,50.8,50.7,50.71,58800.0,48.194,48.194,48.0992,48.1086,58800.0
2011-10-31 14:40:00,50.71,50.75,50.68,50.68,43800.0,48.1086,48.1466,48.0802,48.0802,43800.0
2011-10-31 14:45:00,50.7,50.71,50.66,50.71,48700.0,48.0992,48.1086,48.0612,48.1086,48700.0
2011-10-31 14:50:00,50.7,50.74,50.7,50.73,28100.0,48.0992,48.1371,48.0992,48.1276,28100.0
2011-10-31 14:55:00,50.73,50.8,50.71,50.79,62600.0,48.1276,48.194,48.1086,48.1845,62600.0
2011-10-31 15:00:00,50.78,50.78,50.68,50.69,61700.0,48.1751,48.1751,48.0802,48.0897,61700.0
2011-10-31 15:05:00,50.69,50.7,50.61,50.62,58500.0,48.0897,48.0992,48.0138,48.0233,58500.0
2011-10-31 15:10:00,50.61,50.67,50.6,50.61,72400.0,48.0138,48.0707,48.0043,48.0138,72400.0
2011-10-31 15:15:00,50.61,50.63,50.52,50.53,56300.0,48.0138,48.0327,47.9284,47.9379,56300.0
2011-10-31 15:20:00,50.53,50.56,50.46,50.54,76200.0,47.9379,47.9663,47.8715,47.9474,76200.0
2011-10-31 15:25:00,50.54,50.54,50.51,50.51,66200.0,47.9474,47.9474,47.9189,47.9189,66200.0
2011-10-31 15:30:00,50.51,50.52,50.44,50.48,97900.0,47.9189,47.9284,47.8525,47.8904,97900.0
2011-10-31 15:35:00,50.48,50.56,50.47,50.56,102200.0,47.8904,47.9663,47.881,47.9663,102200.0
2011-10-31 15:40:00,50.55,50.56,50.49,50.5,133100.0,47.9569,47.9663,47.8999,47.9094,133100.0
2011-10-31 15:45:00,50.51,50.54,50.41,50.44,161600.0,47.9189,47.9474,47.824,47.8525,161600.0
2011-10-31 15:50:00,50.43,50.47,50.39,50.46,187900.0,47.843,47.881,47.8051,47.8715,187900.0
2011-10-31 15:55:00,50.46,50.48,50.22,50.22,292600.0,47.8715,47.8904,47.6438,47.6438,292600.0
2011-11-01 09:30:00,49.09,49.49,49.0,49.11,141700.0,46.5717,46.9512,46.4864,46.5907,141700.0
2011-11-01 09:35:00,49.13,49.29,49.11,49.18,82500.0,46.6097,46.7615,46.5907,46.6571,82500.0
2011-11-01 09:40:00,49.18,49.57,49.18,49.48,111600.0,46.6571,47.0271,46.6571,46.9417,111600.0
2011-11-01 09:45:00,49.47,49.74,49.46,49.65,140000.0,46.9323,47.1884,46.9228,47.103,140000.0
2011-11-01 09:50:00,49.65,49.72,49.6,49.64,84100.0,47.103,47.1694,47.0556,47.0935,84100.0
2011-11-01 09:55:00,49.62,49.66,49.55,49.61,56900.0,47.0746,47.1125,47.0082,47.0651,56900.0
2011-11-01 10:00:00,49.57,49.64,49.33,49.62,154000.0,47.0271,47.0935,46.7994,47.0746,154000.0
2011-11-01 10:05:00,49.6,49.63,49.38,49.49,84100.0,47.0556,47.084,46.8469,46.9512,84100.0
2011-11-01 10:10:00,49.51,49.71,49.47,49.66,42800.0,46.9702,47.1599,46.9323,47.1125,42800.0
2011-11-01 10:15:00,49.64,49.75,49.63,49.72,60100.0,47.0935,47.1979,47.084,47.1694,60100.0
2011-11-01 10:20:00,49.65,49.7,49.55,49.67,49700.0,47.103,47.1505,47.0082,47.122,49700.0
2011-11-01 10:25:00,49.65,49.88,49.64,49.8,37300.0,47.103,47.3212,47.0935,47.2453,37300.0
2011-11-01 10:30:00,49.81,49.94,49.72,49.91,40300.0,47.2548,47.3781,47.1694,47.3497,40300.0
2011-11-01 10:35:00,49.91,49.92,49.79,49.82,28700.0,47.3497,47.3592,47.2358,47.2643,28700.0
2011-11-01 10:40:00,49.81,49.82,49.69,49.73,22200.0,47.2548,47.2643,47.141,47.1789,22200.0
2011-11-01 10:45:00,49.73,49.73,49.62,49.65,23300.0,47.1789,47.1789,47.0746,47.103,23300.0
2011-11-01 10:50:00,49.67,49.82,49.65,49.74,31800.0,47.122,47.2643,47.103,47.1884,31800.0
2011-11-01 10:55:00,49.75,49.84,49.73,49.76,54400.0,47.1979,47.2833,47.1789,47.2074,54400.0
2011-11-01 11:00:00,49.75,49.81,49.57,49.58,25800.0,47.1979,47.2548,47.0271,47.0366,25800.0
2011-11-01 11:05:00,49.58,49.59,49.5,49.54,43100.0,47.0366,47.0461,46.9607,46.9987,43100.0
2011-11-01 11:10:00,49.52,49.67,49.52,49.6,21700.0,46.9797,47.122,46.9797,47.0556,21700.0
2011-11-01 11:15:00,49.61,49.71,49.6,49.7,42500.0,47.0651,47.1599,47.0556,47.1505,42500.0
2011-11-01 11:20:00,49.72,49.72,49.61,49.63,20000.0,47.1694,47.1694,47.0651,47.084,20000.0
2011-11-01 11:25:00,49.63,49.68,49.58,49.59,59800.0,47.084,47.1315,47.0366,47.0461,59800.0
2011-11-01 11:30:00,49.6,49.62,49.54,49.58,69000.0,47.0556,47.0746,46.9987,47.0366,69000.0
2011-11-01 11:35:00,49.55,49.58,49.5,49.52,72000.0,47.0082,47.0366,46.9607,46.9797,72000.0
2011-11-01 11:40:00,49.53,49.61,49.48,49.5,63900.0,46.9892,47.0651,46.9417,46.9607,63900.0
2011-11-01 11:45:00,49.5,49.61,49.38,49.43,39600.0,46.9607,47.0651,46.8469,46.8943,39600.0
2011-11-01 11:50:00,49.45,49.45,49.32,49.35,73500.0,46.9133,46.9133,46.79,46.8184,73500.0
2011-11-01 11:55:00,49.35,49.39,49.21,49.22,58100.0,46.8184,46.8564,46.6856,46.6951,58100.0
2011-11-01 12:00:00,49.22,49.23,49.04,49.07,70700.0,46.6951,46.7046,46.5243,46.5528,70700.0
2011-11-01 12:05:00,49.05,49.2,49.03,49.19,53500.0,46.5338,46.6761,46.5148,46.6666,53500.0
2011-11-01 12:10:00,49.19,49.28,49.16,49.23,32200.0,46.6666,46.752,46.6382,46.7046,32200.0
2011-11-01 12:15:00,49.22,49.24,49.15,49.15,68900.0,46.6951,46.7141,46.6287,46.6287,68900.0
2011-11-01 12:20:00,49.17,49.17,49.08,49.16,36200.0,46.6476,46.6476,46.5623,46.6382,36200.0
2011-11-01 12:25:00,49.13,49.21,49.09,49.16,14800.0,46.6097,46.6856,46.5717,46.6382,14800.0
2011-11-01 12:30:00,49.13,49.25,49.08,49.24,25800.0,46.6097,46.7235,46.5623,46.7141,25800.0
2011-11-01 12:35:00,49.24,49.33,49.21,49.29,37800.0,46.7141,46.7994,46.6856,46.7615,37800.0
2011-11-01 12:40:00,49.3,49.32,49.13,49.17,40800.0,46.771,46.79,46.6097,46.6476,40800.0
2011-11-01 12:45:00,49.18,49.24,49.1,49.14,17500.0,46.6571,46.7141,46.5812,46.6192,17500.0
2011-11-01 12:50:00,49.13,49.14,49.0,49.01,25600.0,46.6097,46.6192,46.4864,46.4959,25600.0
2011-11-01 12:55:00,49.02,49.11,49.01,49.03,21300.0,46.5053,46.5907,46.4959,46.5148,21300.0
2011-11-01 13:00:00,49.03,49.05,48.93,49.02,20000.0,46.5148,46.5338,46.42,46.5053,20000.0
2011-11-01 13:05:00,49.01,49.15,49.01,49.08,39100.0,46.4959,46.6287,46.4959,46.5623,39100.0
2011-11-01 13:10:00,49.09,49.15,49.03,49.06,24700.0,46.5717,46.6287,46.5148,46.5433,24700.0
2011-11-01 13:15:00,49.06,49.12,49.06,49.08,55700.0,46.5433,46.6002,46.5433,46.5623,55700.0
2011-11-01 13:20:00,49.07,49.08,48.93,48.97,102000.0,46.5528,46.5623,46.42,46.4579,102000.0
2011-11-01 13:25:00,48.97,49.38,48.94,49.34,101100.0,46.4579,46.8469,46.4294,46.8089,101100.0
2011-11-01 13:30:00,49.38,49.54,49.23,49.43,110800.0,46.8469,46.9987,46.7046,46.8943,110800.0
2011-11-01 13:35:00,49.44,49.52,49.29,49.33,51000.0,46.9038,46.9797,46.7615,46.7994,51000.0
2011-11-01 13:40:00,49.35,49.57,49.33,49.55,70500.0,46.8184,47.0271,46.7994,47.0082,70500.0
2011-11-01 13:45:00,49.53,49.65,49.51,49.52,49700.0,46.9892,47.103,46.9702,46.9797,49700.0
2011-11-01 13:50:00,49.53,49.55,49.34,49.36,44600.0,46.9892,47.0082,46.8089,46.8279,44600.0
2011-11-01 13:55:00,49.37,49.38,49.14,49.2,27100.0,46.8374,46.8469,46.6192,46.6761,27100.0
2011-11-01 14:00:00,49.16,49.29,49.12,49.2,32900.0,46.6382,46.7615,46.6002,46.6761,32900.0
2011-11-01 14:05:00,49.2,49.41,49.2,49.38,51800.0,46.6761,46.8753,46.6761,46.8469,51800.0
2011-11-01 14:10:00,49.37,49.4,49.24,49.37,36900.0,46.8374,46.8658,46.7141,46.8374,36900.0
2011-11-01 14:15:00,49.37,49.39,49.18,49.26,25900.0,46.8374,46.8564,46.6571,46.733,25900.0
2011-11-01 14:20:00,49.26,49.38,49.26,49.36,22800.0,46.733,46.8469,46.733,46.8279,22800.0
2011-11-01 14:25:00,49.37,49.4,49.3,49.33,31000.0,46.8374,46.8658,46.771,46.7994,31000.0
2011-11-01 14:30:00,49.33,49.44,49.3,49.41,40600.0,46.7994,46.9038,46.771,46.8753,40600.0
2011-11-01 14:35:00,49.41,49.45,49.23,49.23,53400.0,46.8753,46.9133,46.7046,46.7046,53400.0
2011-11-01 14:40:00,49.23,49.28,49.15,49.25,44700.0,46.7046,46.752,46.6287,46.7235,44700.0
2011-11-01 14:45:00,49.25,49.39,49.24,49.35,58700.0,46.7235,46.8564,46.7141,46.8184,58700.0
2011-11-01 14:50:00,49.34,49.41,49.16,49.2,59000.0,46.8089,46.8753,46.6382,46.6761,59000.0
2011-11-01 14:55:00,49.2,49.21,49.11,49.16,44600.0,46.6761,46.6856,46.5907,46.6382,44600.0
2011-11-01 15:00:00,49.15,49.2,48.96,48.98,54900.0,46.6287,46.6761,46.4484,46.4674,54900.0
2011-11-01 15:05:00,48.98,49.05,48.93,48.99,84000.0,46.4674,46.5338,46.42,46.4769,84000.0
2011-11-01 15:10:00,48.98,49.11,48.94,49.11,43200.0,46.4674,46.5907,46.4294,46.5907,43200.0
2011-11-01 15:15:00,49.11,49.11,48.91,49.02,62000.0,46.5907,46.5907,46.401,46.5053,62000.0
2011-11-01 15:20:00,49.02,49.07,48.82,48.82,61800.0,46.5053,46.5528,46.3156,46.3156,61800.0
2011-11-01 15:25:00,48.82,49.0,48.81,48.96,62900.0,46.3156,46.4864,46.3061,46.4484,62900.0
2011-11-01 15:30:00,48.97,49.16,48.94,49.05,69900.0,46.4579,46.6382,46.4294,46.5338,69900.0
2011-11-01 15:35:00,49.06,49.17,49.05,49.14,118700.0,46.5433,46.6476,46.5338,46.6192,118700.0
2011-11-01 15:40:00,49.15,49.17,48.78,48.81,113600.0,46.6287,46.6476,46.2777,46.3061,113600.0
2011-11-01 15:45:00,48.81,48.81,48.5,48.73,190800.0,46.3061,46.3061,46.012,46.2302,190800.0
2011-11-01 15:50:00,48.74,48.74,48.46,48.52,307800.0,46.2397,46.2397,45.9741,46.031,307800.0
2011-11-01 15:55:00,48.52,48.68,48.51,48.6,255700.0,46.031,46.1828,46.0215,46.1069,255700.0
2011-11-02 09:30:00,49.11,49.33,49.05,49.2,48800.0,46.5907,46.7994,46.5338,46.6761,48800.0
2011-11-02 09:35:00,49.2,49.34,49.15,49.19,38500.0,46.6761,46.8089,46.6287,46.6666,38500.0
2011-11-02 09:40:00,49.19,49.26,49.06,49.1,29500.0,46.6666,46.733,46.5433,46.5812,29500.0
2011-11-02 09:45:00,49.12,49.13,48.91,48.93,25600.0,46.6002,46.6097,46.401,46.42,25600.0
2011-11-02 09:50:00,48.93,48.93,48.57,48.63,46600.0,46.42,46.42,46.0784,46.1353,46600.0
2011-11-02 09:55:00,48.63,48.64,48.53,48.56,46300.0,46.1353,46.1448,46.0405,46.0689,46300.0
2011-11-02 10:00:00,48.56,48.7,48.54,48.68,59800.0,46.0689,46.2018,46.05,46.1828,59800.0
2011-11-02 10:05:00,48.7,48.9,48.63,48.9,43500.0,46.2018,46.3915,46.1353,46.3915,43500.0
2011-11-02 10:10:00,48.9,49.05,48.9,49.04,29700.0,46.3915,46.5338,46.3915,46.5243,29700.0
2011-11-02 10:15:00,49.04,49.09,48.98,49.03,30500.0,46.5243,46.5717,46.4674,46.5148,30500.0
2011-11-02 10:20:00,49.03,49.08,49.0,49.07,35400.0,46.5148,46.5623,46.4864,46.5528,35400.0
2011-11-02 10:25:00,49.09,49.17,49.09,49.17,25600.0,46.5717,46.6476,46.5717,46.6476,25600.0
2011-11-02 10:30:00,49.17,49.22,49.09,49.13,38600.0,46.6476,46.6951,46.5717,46.6097,38600.0
2011-11-02 10:35:00,49.13,49.34,49.13,49.32,35900.0,46.6097,46.8089,46.6097,46.79,35900.0
2011-11-02 10:40:00,49.3,49.42,49.26,49.37,33700.0,46.771,46.8848,46.733,46.8374,33700.0
2011-11-02 10:45:00,49.4,49.53,49.37,49.51,23900.0,46.8658,46.9892,46.8374,46.9702,23900.0
2011-11-02 10:50:00,49.52,49.6,49.47,49.54,44400.0,46.9797,47.0556,46.9323,46.9987,44400.0
2011-11-02 10:55:00,49.55,49.55,49.4,49.41,22400.0,47.0082,47.0082,46.8658,46.8753,22400.0
2011-11-02 11:00:00,49.42,49.46,49.34,49.35,18900.0,46.8848,46.9228,46.8089,46.8184,18900.0
2011-11-02 11:05:00,49.36,49.48,49.36,49.43,20300.0,46.8279,46.9417,46.8279,46.8943,20300.0
2011-11-02 11:10:00,49.43,49.45,49.33,49.34,28800.0,46.8943,46.9133,46.7994,46.8089,28800.0
2011-11-02 11:15:00,49.31,49.49,49.29,49.49,23900.0,46.7805,46.9512,46.7615,46.9512,23900.0
2011-11-02 11:20:00,49.49,49.53,49.41,49.46,17300.0,46.9512,46.9892,46.8753,46.9228,17300.0
2011-11-02 11:25:00,49.45,49.45,49.35,49.37,10100.0,46.9133,46.9133,46.8184,46.8374,10100.0
2011-11-02 11:30:00,49.37,49.38,49.31,49.37,15300.0,46.8374,46.8469,46.7805,46.8374,15300.0
2011-11-02 11:35:00,49.37,49.48,49.34,49.45,19500.0,46.8374,46.9417,46.8089,46.9133,19500.0
2011-11-02 11:40:00,49.46,49.53,49.45,49.46,26400.0,46.9228,46.9892,46.9133,46.9228,26400.0
2011-11-02 11:45:00,49.46,49.5,49.41,49.48,36000.0,46.9228,46.9607,46.8753,46.9417,36000.0
2011-11-02 11:50:00,49.49,49.5,49.46,49.48,24800.0,46.9512,46.9607,46.9228,46.9417,24800.0
2011-11-02 11:55:00,49.48,49.51,49.44,49.45,36600.0,46.9417,46.9702,46.9038,46.9133,36600.0
2011-11-02 12:00:00,49.45,49.47,49.4,49.46,31100.0,46.9133,46.9323,46.8658,46.9228,31100.0
2011-11-02 12:05:00,49.46,49.5,49.43,49.48,24200.0,46.9228,46.9607,46.8943,46.9417,24200.0
2011-11-02 12:10:00,49.49,49.58,49.48,49.55,26800.0,46.9512,47.0366,46.9417,47.0082,26800.0
2011-11-02 12:15:00,49.55,49.56,49.45,49.49,56700.0,47.0082,47.0176,46.9133,46.9512,56700.0
2011-11-02 12:20:00,49.49,49.54,49.46,49.46,36800.0,46.9512,46.9987,46.9228,46.9228,36800.0
2011-11-02 12:25:00,49.48,49.58,49.47,49.56,21400.0,46.9417,47.0366,46.9323,47.0176,21400.0
2011-11-02 12:30:00,49.59,49.6,49.46,49.47,40200.0,47.0461,47.0556,46.9228,46.9323,40200.0
2011-11-02 12:35:00,49.49,49.66,49.43,49.57,44800.0,46.9512,47.1125,46.8943,47.0271,44800.0
2011-11-02 12:40:00,49.58,49.71,49.5,49.57,34000.0,47.0366,47.1599,46.9607,47.0271,34000.0
2011-11-02 12:45:00,49.54,49.56,49.4,49.4,14700.0,46.9987,47.0176,46.8658,46.8658,14700.0
2011-11-02 12:50:00,49.4,49.43,49.38,49.43,11200.0,46.8658,46.8943,46.8469,46.8943,11200.0
2011-11-02 12:55:00,49.43,49.46,49.3,49.3,14500.0,46.8943,46.9228,46.771,46.771,14500.0
2011-11-02 13:00:00,49.32,49.34,49.13,49.28,128700.0,46.79,46.8089,46.6097,46.752,128700.0
2011-11-02 13:05:00,49.28,49.31,49.2,49.25,67700.0,46.752,46.7805,46.6761,46.7235,67700.0
2011-11-02 13:10:00,49.25,49.33,49.24,49.28,27800.0,46.7235,46.7994,46.7141,46.752,27800.0
2011-11-02 13:15:00,49.28,49.29,49.23,49.24,39500.0,46.752,46.7615,46.7046,46.7141,39500.0
2011-11-02 13:20:00,49.24,49.25,49.11,49.13,23000.0,46.7141,46.7235,46.5907,46.6097,23000.0
2011-11-02 13:25:00,49.16,49.31,49.16,49.31,43000.0,46.6382,46.7805,46.6382,46.7805,43000.0
2011-11-02 13:30:00,49.29,49.37,49.25,49.35,43600.0,46.7615,46.8374,46.7235,46.8184,43600.0
2011-11-02 13:35:00,49.35,49.36,49.29,49.3,26000.0,46.8184,46.8279,46.7615,46.771,26000.0
2011-11-02 13:40:00,49.31,49.42,49.29,49.39,22900.0,46.7805,46.8848,46.7615,46.8564,22900.0
2011-11-02 13:45:00,49.38,49.45,49.34,49.35,21000.0,46.8469,46.9133,46.8089,46.8184,21000.0
2011-11-02 13:50:00,49.35,49.36,49.28,49.3,32100.0,46.8184,46.8279,46.752,46.771,32100.0
2011-11-02 13:55:00,49.29,49.31,49.26,49.3,52800.0,46.7615,46.7805,46.733,46.771,52800.0
2011-11-02 14:00:00,49.3,49.4,49.22,49.4,92800.0,46.771,46.8658,46.6951,46.8658,92800.0
2011-11-02 14:05:00,49.38,49.43,49.32,49.36,70300.0,46.8469,46.8943,46.79,46.8279,70300.0
2011-11-02 14:10:00,49.35,49.42,49.29,49.39,66800.0,46.8184,46.8848,46.7615,46.8564,66800.0
2011-11-02 14:15:00,49.37,49.44,49.35,49.36,48100.0,46.8374,46.9038,46.8184,46.8279,48100.0
2011-11-02 14:20:00,49.37,49.46,49.35,49.36,67600.0,46.8374,46.9228,46.8184,46.8279,67600.0
2011-11-02 14:25:00,49.35,49.48,49.33,49.39,45500.0,46.8184,46.9417,46.7994,46.8564,45500.0
2011-11-02 14:30:00,49.4,49.58,49.39,49.57,71400.0,46.8658,47.0366,46.8564,47.0271,71400.0
2011-11-02 14:35:00,49.6,49.7,49.57,49.61,43000.0,47.0556,47.1505,47.0271,47.0651,43000.0
2011-11-02 14:40:00,49.59,49.59,49.5,49.56,18600.0,47.0461,47.0461,46.9607,47.0176,18600.0
2011-11-02 14:45:00,49.54,49.61,49.51,49.58,33800.0,46.9987,47.0651,46.9702,47.0366,33800.0
2011-11-02 14:50:00,49.59,49.68,49.58,49.58,25900.0,47.0461,47.1315,47.0366,47.0366,25900.0
2011-11-02 14:55:00,49.58,49.7,49.58,49.6,47700.0,47.0366,47.1505,47.0366,47.0556,47700.0
2011-11-02 15:00:00,49.62,49.64,49.48,49.52,43300.0,47.0746,47.0935,46.9417,46.9797,43300.0
2011-11-02 15:05:00,49.52,49.74,49.5,49.67,52200.0,46.9797,47.1884,46.9607,47.122,52200.0
2011-11-02 15:10:00,49.67,49.72,49.64,49.69,65500.0,47.122,47.1694,47.0935,47.141,65500.0
2011-11-02 15:15:00,49.68,49.8,49.66,49.79,46800.0,47.1315,47.2453,47.1125,47.2358,46800.0
2011-11-02 15:20:00,49.79,49.89,49.79,49.85,53900.0,47.2358,47.3307,47.2358,47.2928,53900.0
2011-11-02 15:25:00,49.85,49.87,49.69,49.72,45300.0,47.2928,47.3117,47.141,47.1694,45300.0
2011-11-02 15:30:00,49.73,49.81,49.6,49.63,92100.0,47.1789,47.2548,47.0556,47.084,92100.0
2011-11-02 15:35:00,49.64,49.66,49.57,49.65,63300.0,47.0935,47.1125,47.0271,47.103,63300.0
2011-11-02 15:40:00,49.64,49.74,49.53,49.64,101700.0,47.0935,47.1884,46.9892,47.0935,101700.0
2011-11-02 15:45:00,49.62,49.68,49.58,49.63,108500.0,47.0746,47.1315,47.0366,47.084,108500.0
2011-11-02 15:50:00,49.63,49.69,49.58,49.68,85800.0,47.084,47.141,47.0366,47.1315,85800.0
2011-11-02 15:55:00,49.69,49.78,49.68,49.74,150800.0,47.141,47.2264,47.1315,47.1884,150800.0
2011-11-03 09:30:00,50.38,50.48,50.1,50.1,72000.0,47.7956,47.8904,47.5299,47.5299,72000.0
2011-11-03 09:35:00,50.16,50.32,50.1,50.27,55200.0,47.5869,47.7387,47.5299,47.6912,55200.0
2011-11-03 09:40:00,50.27,50.29,50.1,50.1,30300.0,47.6912,47.7102,47.5299,47.5299,30300.0
2011-11-03 09:45:00,50.11,50.16,50.02,50.1,35700.0,47.5394,47.5869,47.454,47.5299,35700.0
2011-11-03 09:50:00,50.11,50.13,49.98,50.01,35200.0,47.5394,47.5584,47.4161,47.4446,35200.0
2011-11-03 09:55:00,50.0,50.06,49.92,49.96,45200.0,47.4351,47.492,47.3592,47.3971,45200.0
2011-11-03 10:00:00,49.98,49.98,49.72,49.76,60200.0,47.4161,47.4161,47.1694,47.2074,60200.0
2011-11-03 10:05:00,49.73,49.83,49.7,49.78,32600.0,47.1789,47.2738,47.1505,47.2264,32600.0
2011-11-03 10:10:00,49.8,49.83,49.69,49.82,38600.0,47.2453,47.2738,47.141,47.2643,38600.0
2011-11-03 10:15:00,49.82,50.01,49.79,49.99,71500.0,47.2643,47.4446,47.2358,47.4256,71500.0
2011-11-03 10:20:00,49.99,50.02,49.96,50.0,63300.0,47.4256,47.454,47.3971,47.4351,63300.0
2011-11-03 10:25:00,49.97,50.01,49.94,49.94,57600.0,47.4066,47.4446,47.3781,47.3781,57600.0
2011-11-03 10:30:00,49.96,50.01,49.94,49.99,93300.0,47.3971,47.4446,47.3781,47.4256,93300.0
2011-11-03 10:35:00,49.99,50.0,49.87,49.94,37100.0,47.4256,47.4351,47.3117,47.3781,37100.0
2011-11-03 10:40:00,49.92,50.2,49.92,50.13,45800.0,47.3592,47.6248,47.3592,47.5584,45800.0
2011-11-03 10:45:00,50.14,50.21,50.1,50.12,70500.0,47.5679,47.6343,47.5299,47.5489,70500.0
2011-11-03 10:50:00,50.13,50.17,49.99,50.03,23700.0,47.5584,47.5963,47.4256,47.4635,23700.0
2011-11-03 10:55:00,50.03,50.1,50.0,50.01,16400.0,47.4635,47.5299,47.4351,47.4446,16400.0
2011-11-03 11:00:00,50.01,50.1,49.96,49.99,23300.0,47.4446,47.5299,47.3971,47.4256,23300.0
2011-11-03 11:05:00,49.98,50.09,49.98,50.02,25800.0,47.4161,47.5205,47.4161,47.454,25800.0
2011-11-03 11:10:00,50.02,50.17,50.0,50.14,14400.0,47.454,47.5963,47.4351,47.5679,14400.0
2011-11-03 11:15:00,50.13,50.21,50.12,50.16,30700.0,47.5584,47.6343,47.5489,47.5869,30700.0
2011-11-03 11:20:00,50.16,50.23,50.13,50.19,14000.0,47.5869,47.6533,47.5584,47.6153,14000.0
2011-11-03 11:25:00,50.19,50.23,50.15,50.2,11100.0,47.6153,47.6533,47.5774,47.6248,11100.0
2011-11-03 11:30:00,50.21,50.22,50.14,50.2,17600.0,47.6343,47.6438,47.5679,47.6248,17600.0
2011-11-03 11:35:00,50.2,50.23,50.11,50.14,23400.0,47.6248,47.6533,47.5394,47.5679,23400.0
2011-11-03 11:40:00,50.12,50.15,50.07,50.1,29700.0,47.5489,47.5774,47.5015,47.5299,29700.0
2011-11-03 11:45:00,50.09,50.15,50.0,50.08,47000.0,47.5205,47.5774,47.4351,47.511,47000.0
2011-11-03 11:50:00,50.08,50.13,50.05,50.08,79800.0,47.511,47.5584,47.4825,47.511,79800.0
2011-11-03 11:55:00,50.08,50.08,49.94,49.95,27300.0,47.511,47.511,47.3781,47.3876,27300.0
2011-11-03 12:00:00,49.95,49.99,49.95,49.98,18100.0,47.3876,47.4256,47.3876,47.4161,18100.0
2011-11-03 12:05:00,49.98,50.06,49.92,50.06,15300.0,47.4161,47.492,47.3592,47.492,15300.0
2011-11-03 12:10:00,50.05,50.09,49.97,50.0,13500.0,47.4825,47.5205,47.4066,47.4351,13500.0
2011-11-03 12:15:00,49.98,50.04,49.97,50.01,14500.0,47.4161,47.473,47.4066,47.4446,14500.0
2011-11-03 12:20:00,49.99,50.03,49.94,50.03,8700.0,47.4256,47.4635,47.3781,47.4635,8700.0
2011-11-03 12:25:00,50.05,50.1,50.01,50.07,32600.0,47.4825,47.5299,47.4446,47.5015,32600.0
2011-11-03 12:30:00,50.07,50.08,49.99,50.0,23500.0,47.5015,47.511,47.4256,47.4351,23500.0
2011-11-03 12:35:00,50.0,50.01,49.85,49.85,19900.0,47.4351,47.4446,47.2928,47.2928,19900.0
2011-11-03 12:40:00,49.84,49.88,49.75,49.83,37600.0,47.2833,47.3212,47.1979,47.2738,37600.0
2011-11-03 12:45:00,49.84,50.03,49.82,50.01,49400.0,47.2833,47.4635,47.2643,47.4446,49400.0
2011-11-03 12:50:00,50.0,50.04,50.0,50.04,19400.0,47.4351,47.473,47.4351,47.473,19400.0
2011-11-03 12:55:00,50.02,50.07,49.96,49.97,25000.0,47.454,47.5015,47.3971,47.4066,25000.0
2011-11-03 13:00:00,49.98,50.02,49.95,50.0,69500.0,47.4161,47.454,47.3876,47.4351,69500.0
2011-11-03 13:05:00,50.0,50.04,49.97,50.04,27900.0,47.4351,47.473,47.4066,47.473,27900.0
2011-11-03 13:10:00,50.04,50.1,50.02,50.03,53400.0,47.473,47.5299,47.454,47.4635,53400.0
2011-11-03 13:15:00,50.05,50.06,50.01,50.02,52800.0,47.4825,47.492,47.4446,47.454,52800.0
2011-11-03 13:20:00,50.01,50.05,49.96,49.99,36500.0,47.4446,47.4825,47.3971,47.4256,36500.0
2011-11-03 13:25:00,49.99,50.03,49.96,49.98,42500.0,47.4256,47.4635,47.3971,47.4161,42500.0
2011-11-03 13:30:00,49.98,50.04,49.94,50.02,38300.0,47.4161,47.473,47.3781,47.454,38300.0
2011-11-03 13:35:00,50.02,50.03,49.96,50.01,40800.0,47.454,47.4635,47.3971,47.4446,40800.0
2011-11-03 13:40:00,50.02,50.06,49.96,49.96,23900.0,47.454,47.492,47.3971,47.3971,23900.0
2011-11-03 13:45:00,49.97,50.09,49.96,50.07,38800.0,47.4066,47.5205,47.3971,47.5015,38800.0
2011-11-03 13:50:00,50.07,50.1,50.04,50.06,40100.0,47.5015,47.5299,47.473,47.492,40100.0
2011-11-03 13:55:00,50.08,50.08,49.94,49.97,43200.0,47.511,47.511,47.3781,47.4066,43200.0
2011-11-03 14:00:00,49.97,50.05,49.96,50.05,55500.0,47.4066,47.4825,47.3971,47.4825,55500.0
2011-11-03 14:05:00,50.03,50.05,50.01,50.03,65000.0,47.4635,47.4825,47.4446,47.4635,65000.0
2011-11-03 14:10:00,50.03,50.06,49.95,50.0,58300.0,47.4635,47.492,47.3876,47.4351,58300.0
2011-11-03 14:15:00,50.0,50.06,49.96,49.96,56400.0,47.4351,47.492,47.3971,47.3971,56400.0
2011-11-03 14:20:00,49.96,49.99,49.93,49.99,44700.0,47.3971,47.4256,47.3687,47.4256,44700.0
2011-11-03 14:25:00,49.98,50.02,49.97,50.01,78500.0,47.4161,47.454,47.4066,47.4446,78500.0
2011-11-03 14:30:00,50.01,50.04,49.96,50.0,48900.0,47.4446,47.473,47.3971,47.4351,48900.0
2011-11-03 14:35:00,49.98,50.06,49.94,50.06,56000.0,47.4161,47.492,47.3781,47.492,56000.0
2011-11-03 14:40:00,50.05,50.07,49.99,50.0,43000.0,47.4825,47.5015,47.4256,47.4351,43000.0
2011-11-03 14:45:00,50.0,50.01,49.94,49.97,153900.0,47.4351,47.4446,47.3781,47.4066,153900.0
2011-11-03 14:50:00,49.97,50.01,49.96,49.99,18700.0,47.4066,47.4446,47.3971,47.4256,18700.0
2011-11-03 14:55:00,49.98,50.02,49.97,50.0,49700.0,47.4161,47.454,47.4066,47.4351,49700.0
2011-11-03 15:00:00,50.0,50.07,49.99,50.05,28800.0,47.4351,47.5015,47.4256,47.4825,28800.0
2011-11-03 15:05:00,50.04,50.06,49.98,50.01,43700.0,47.473,47.492,47.4161,47.4446,43700.0
2011-11-03 15:10:00,50.01,50.03,49.93,49.96,66400.0,47.4446,47.4635,47.3687,47.3971,66400.0
2011-11-03 15:15:00,49.96,50.05,49.96,50.0,32700.0,47.3971,47.4825,47.3971,47.4351,32700.0
2011-11-03 15:20:00,50.01,50.07,49.99,50.07,28400.0,47.4446,47.5015,47.4256,47.5015,28400.0
2011-11-03 15:25:00,50.07,50.13,50.06,50.12,17700.0,47.5015,47.5584,47.492,47.5489,17700.0
2011-11-03 15:30:00,50.11,50.26,50.1,50.23,46100.0,47.5394,47.6817,47.5299,47.6533,46100.0
2011-11-03 15:35:00,50.23,50.25,50.16,50.17,51200.0,47.6533,47.6722,47.5869,47.5963,51200.0
2011-11-03 15:40:00,50.17,50.28,50.15,50.26,51200.0,47.5963,47.7007,47.5774,47.6817,51200.0
2011-11-03 15:45:00,50.26,50.27,50.17,50.27,70100.0,47.6817,47.6912,47.5963,47.6912,70100.0
2011-11-03 15:50:00,50.27,50.34,50.24,50.28,85000.0,47.6912,47.7576,47.6628,47.7007,85000.0
2011-11-03 15:55:00,50.28,50.35,50.24,50.24,154400.0,47.7007,47.7671,47.6628,47.6628,154400.0
2011-11-04 09:30:00,49.72,50.0,49.67,49.91,87400.0,47.1694,47.4351,47.122,47.3497,87400.0
2011-11-04 09:35:00,49.89,50.04,49.89,49.98,128000.0,47.3307,47.473,47.3307,47.4161,128000.0
2011-11-04 09:40:00,49.96,50.0,49.87,49.97,49200.0,47.3971,47.4351,47.3117,47.4066,49200.0
2011-11-04 09:45:00,49.97,49.97,49.87,49.9,36800.0,47.4066,47.4066,47.3117,47.3402,36800.0
2011-11-04 09:50:00,49.9,49.92,49.72,49.8,338900.0,47.3402,47.3592,47.1694,47.2453,338900.0
2011-11-04 09:55:00,49.79,49.93,49.73,49.73,43700.0,47.2358,47.3687,47.1789,47.1789,43700.0
2011-11-04 10:00:00,49.73,49.75,49.61,49.67,32400.0,47.1789,47.1979,47.0651,47.122,32400.0
2011-11-04 10:05:00,49.67,49.7,49.52,49.56,45900.0,47.122,47.1505,46.9797,47.0176,45900.0
2011-11-04 10:10:00,49.56,49.68,49.46,49.46,40500.0,47.0176,47.1315,46.9228,46.9228,40500.0
2011-11-04 10:15:00,49.45,49.48,49.28,49.35,51800.0,46.9133,46.9417,46.752,46.8184,51800.0
2011-11-04 10:20:00,49.33,49.35,49.25,49.33,44000.0,46.7994,46.8184,46.7235,46.7994,44000.0
2011-11-04 10:25:00,49.33,49.41,49.32,49.38,15400.0,46.7994,46.8753,46.79,46.8469,15400.0
2011-11-04 10:30:00,49.38,49.4,49.26,49.29,26100.0,46.8469,46.8658,46.733,46.7615,26100.0
2011-11-04 10:35:00,49.31,49.34,49.24,49.3,30300.0,46.7805,46.8089,46.7141,46.771,30300.0
2011-11-04 10:40:00,49.33,49.43,49.3,49.41,13000.0,46.7994,46.8943,46.771,46.8753,13000.0
2011-11-04 10:45:00,49.42,49.46,49.4,49.46,13000.0,46.8848,46.9228,46.8658,46.9228,13000.0
2011-11-04 10:50:00,49.45,49.45,49.34,49.39,16000.0,46.9133,46.9133,46.8089,46.8564,16000.0
2011-11-04 10:55:00,49.39,49.46,49.36,49.4,21300.0,46.8564,46.9228,46.8279,46.8658,21300.0
2011-11-04 11:00:00,49.41,49.52,49.4,49.4,81500.0,46.8753,46.9797,46.8658,46.8658,81500.0
2011-11-04 11:05:00,49.42,49.48,49.35,49.4,31300.0,46.8848,46.9417,46.8184,46.8658,31300.0
2011-11-04 11:10:00,49.41,49.48,49.35,49.38,19500.0,46.8753,46.9417,46.8184,46.8469,19500.0
2011-11-04 11:15:00,49.38,49.38,49.26,49.29,27200.0,46.8469,46.8469,46.733,46.7615,27200.0
2011-11-04 11:20:00,49.27,49.4,49.23,49.29,64500.0,46.7425,46.8658,46.7046,46.7615,64500.0
2011-11-04 11:25:00,49.28,49.37,49.19,49.33,34400.0,46.752,46.8374,46.6666,46.7994,34400.0
2011-11-04 11:30:00,49.33,49.4,49.27,49.29,33400.0,46.7994,46.8658,46.7425,46.7615,33400.0
2011-11-04 11:35:00,49.28,49.35,49.15,49.3,252300.0,46.752,46.8184,46.6287,46.771,252300.0
2011-11-04 11:40:00,49.3,49.3,49.2,49.27,29700.0,46.771,46.771,46.6761,46.7425,29700.0
2011-11-04 11:45:00,49.27,49.33,49.21,49.26,26700.0,46.7425,46.7994,46.6856,46.733,26700.0
2011-11-04 11:50:00,49.26,49.28,49.22,49.27,13700.0,46.733,46.752,46.6951,46.7425,13700.0
2011-11-04 11:55:00,49.26,49.29,49.23,49.26,31000.0,46.733,46.7615,46.7046,46.733,31000.0
2011-11-04 12:00:00,49.27,49.32,49.24,49.25,66200.0,46.7425,46.79,46.7141,46.7235,66200.0
2011-11-04 12:05:00,49.24,49.29,49.21,49.21,22200.0,46.7141,46.7615,46.6856,46.6856,22200.0
2011-11-04 12:10:00,49.21,49.29,49.21,49.28,33900.0,46.6856,46.7615,46.6856,46.752,33900.0
2011-11-04 12:15:00,49.28,49.28,49.22,49.25,31900.0,46.752,46.752,46.6951,46.7235,31900.0
2011-11-04 12:20:00,49.24,49.25,49.13,49.15,25100.0,46.7141,46.7235,46.6097,46.6287,25100.0
2011-11-04 12:25:00,49.16,49.2,49.14,49.16,25700.0,46.6382,46.6761,46.6192,46.6382,25700.0
2011-11-04 12:30:00,49.16,49.18,49.1,49.11,20300.0,46.6382,46.6571,46.5812,46.5907,20300.0
2011-11-04 12:35:00,49.13,49.13,48.97,49.02,41700.0,46.6097,46.6097,46.4579,46.5053,41700.0
2011-11-04 12:40:00,49.03,49.04,48.93,48.95,39200.0,46.5148,46.5243,46.42,46.4389,39200.0
2011-11-04 12:45:00,48.94,48.98,48.93,48.96,14500.0,46.4294,46.4674,46.42,46.4484,14500.0
2011-11-04 12:50:00,48.96,49.02,48.92,49.01,38600.0,46.4484,46.5053,46.4105,46.4959,38600.0
2011-11-04 12:55:00,49.03,49.07,49.02,49.05,15300.0,46.5148,46.5528,46.5053,46.5338,15300.0
2011-11-04 13:00:00,49.05,49.08,49.02,49.05,15400.0,46.5338,46.5623,46.5053,46.5338,15400.0
2011-11-04 13:05:00,49.04,49.13,49.03,49.06,16900.0,46.5243,46.6097,46.5148,46.5433,16900.0
2011-11-04 13:10:00,49.07,49.17,49.07,49.13,27600.0,46.5528,46.6476,46.5528,46.6097,27600.0
2011-11-04 13:15:00,49.13,49.16,49.08,49.13,60300.0,46.6097,46.6382,46.5623,46.6097,60300.0
2011-11-04 13:20:00,49.13,49.22,49.13,49.2,79100.0,46.6097,46.6951,46.6097,46.6761,79100.0
2011-11-04 13:25:00,49.2,49.22,49.16,49.2,24200.0,46.6761,46.6951,46.6382,46.6761,24200.0
2011-11-04 13:30:00,49.2,49.21,49.14,49.2,51200.0,46.6761,46.6856,46.6192,46.6761,51200.0
2011-11-04 13:35:00,49.19,49.22,49.16,49.19,68300.0,46.6666,46.6951,46.6382,46.6666,68300.0
2011-11-04 13:40:00,49.2,49.25,49.17,49.23,56300.0,46.6761,46.7235,46.6476,46.7046,56300.0
2011-11-04 13:45:00,49.23,49.26,49.19,49.22,100000.0,46.7046,46.733,46.6666,46.6951,100000.0
2011-11-04 13:50:00,49.23,49.29,49.23,49.27,33100.0,46.7046,46.7615,46.7046,46.7425,33100.0
2011-11-04 13:55:00,49.27,49.27,49.23,49.23,78600.0,46.7425,46.7425,46.7046,46.7046,78600.0
2011-11-04 14:00:00,49.23,49.26,49.21,49.23,23700.0,46.7046,46.733,46.6856,46.7046,23700.0
2011-11-04 14:05:00,49.23,49.25,49.16,49.22,41000.0,46.7046,46.7235,46.6382,46.6951,41000.0
2011-11-04 14:10:00,49.22,49.23,49.14,49.15,136400.0,46.6951,46.7046,46.6192,46.6287,136400.0
2011-11-04 14:15:00,49.16,49.18,49.14,49.15,20400.0,46.6382,46.6571,46.6192,46.6287,20400.0
2011-11-04 14:20:00,49.15,49.2,49.14,49.16,123300.0,46.6287,46.6761,46.6192,46.6382,123300.0
2011-11-04 14:25:00,49.15,49.21,49.15,49.18,36100.0,46.6287,46.6856,46.6287,46.6571,36100.0
2011-11-04 14:30:00,49.19,49.25,49.14,49.14,34500.0,46.6666,46.7235,46.6192,46.6192,34500.0
2011-11-04 14:35:00,49.14,49.15,49.08,49.13,26400.0,46.6192,46.6287,46.5623,46.6097,26400.0
2011-11-04 14:40:00,49.13,49.18,49.12,49.16,28300.0,46.6097,46.6571,46.6002,46.6382,28300.0
2011-11-04 14:45:00,49.15,49.22,49.14,49.16,45200.0,46.6287,46.6951,46.6192,46.6382,45200.0
2011-11-04 14:50:00,49.15,49.16,49.11,49.14,12000.0,46.6287,46.6382,46.5907,46.6192,12000.0
2011-11-04 14:55:00,49.14,49.15,49.06,49.09,20900.0,46.6192,46.6287,46.5433,46.5717,20900.0
2011-11-04 15:00:00,49.09,49.14,49.06,49.06,93400.0,46.5717,46.6192,46.5433,46.5433,93400.0
2011-11-04 15:05:00,49.06,49.06,48.88,48.89,31300.0,46.5433,46.5433,46.3725,46.382,31300.0
2011-11-04 15:10:00,48.89,48.91,48.81,48.84,76300.0,46.382,46.401,46.3061,46.3346,76300.0
2011-11-04 15:15:00,48.84,48.86,48.82,48.83,71500.0,46.3346,46.3535,46.3156,46.3251,71500.0
2011-11-04 15:20:00,48.83,48.85,48.78,48.8,85100.0,46.3251,46.3441,46.2777,46.2966,85100.0
2011-11-04 15:25:00,48.8,48.91,48.78,48.88,79000.0,46.2966,46.401,46.2777,46.3725,79000.0
2011-11-04 15:30:00,48.87,48.98,48.86,48.89,86800.0,46.363,46.4674,46.3535,46.382,86800.0
2011-11-04 15:35:00,48.89,48.9,48.79,48.82,56100.0,46.382,46.3915,46.2871,46.3156,56100.0
2011-11-04 15:40:00,48.83,48.88,48.83,48.88,68400.0,46.3251,46.3725,46.3251,46.3725,68400.0
2011-11-04 15:45:00,48.88,48.9,48.79,48.83,148600.0,46.3725,46.3915,46.2871,46.3251,148600.0
2011-11-04 15:50:00,48.82,48.88,48.76,48.86,96500.0,46.3156,46.3725,46.2587,46.3535,96500.0
2011-11-04 15:55:00,48.86,48.87,48.78,48.86,321400.0,46.3535,46.363,46.2777,46.3535,321400.0
2011-11-07 09:30:00,49.0,49.2,48.88,49.16,41500.0,46.4864,46.6761,46.3725,46.6382,41500.0
2011-11-07 09:35:00,49.16,49.23,49.1,49.18,32100.0,46.6382,46.7046,46.5812,46.6571,32100.0
2011-11-07 09:40:00,49.17,49.2,49.1,49.17,36100.0,46.6476,46.6761,46.5812,46.6476,36100.0
2011-11-07 09:45:00,49.17,49.27,49.12,49.17,74400.0,46.6476,46.7425,46.6002,46.6476,74400.0
2011-11-07 09:50:00,49.15,49.31,49.14,49.29,27400.0,46.6287,46.7805,46.6192,46.7615,27400.0
2011-11-07 09:55:00,49.29,49.32,49.26,49.28,32900.0,46.7615,46.79,46.733,46.752,32900.0
2011-11-07 10:00:00,49.3,49.32,49.27,49.28,42800.0,46.771,46.79,46.7425,46.752,42800.0
2011-11-07 10:05:00,49.29,49.4,49.26,49.4,28200.0,46.7615,46.8658,46.733,46.8658,28200.0
2011-11-07 10:10:00,49.4,49.48,49.32,49.32,17500.0,46.8658,46.9417,46.79,46.79,17500.0
2011-11-07 10:15:00,49.33,49.33,49.15,49.16,43500.0,46.7994,46.7994,46.6287,46.6382,43500.0
2011-11-07 10:20:00,49.16,49.21,49.12,49.16,21700.0,46.6382,46.6856,46.6002,46.6382,21700.0
2011-11-07 10:25:00,49.18,49.23,49.14,49.2,20500.0,46.6571,46.7046,46.6192,46.6761,20500.0
2011-11-07 10:30:00,49.19,49.2,49.02,49.04,23300.0,46.6666,46.6761,46.5053,46.5243,23300.0
2011-11-07 10:35:00,49.06,49.08,48.94,49.03,23000.0,46.5433,46.5623,46.4294,46.5148,23000.0
2011-11-07 10:40:00,49.03,49.04,48.91,48.95,30300.0,46.5148,46.5243,46.401,46.4389,30300.0
2011-11-07 10:45:00,48.94,49.01,48.88,48.9,36200.0,46.4294,46.4959,46.3725,46.3915,36200.0
2011-11-07 10:50:00,48.92,48.95,48.73,48.73,52500.0,46.4105,46.4389,46.2302,46.2302,52500.0
2011-11-07 10:55:00,48.72,48.72,48.65,48.69,45800.0,46.2207,46.2207,46.1543,46.1923,45800.0
2011-11-07 11:00:00,48.67,48.8,48.63,48.8,28500.0,46.1733,46.2966,46.1353,46.2966,28500.0
2011-11-07 11:05:00,48.79,48.82,48.71,48.74,30500.0,46.2871,46.3156,46.2112,46.2397,30500.0
2011-11-07 11:10:00,48.75,48.83,48.73,48.83,27300.0,46.2492,46.3251,46.2302,46.3251,27300.0
2011-11-07 11:15:00,48.85,48.92,48.79,48.79,35800.0,46.3441,46.4105,46.2871,46.2871,35800.0
2011-11-07 11:20:00,48.79,48.86,48.72,48.86,10700.0,46.2871,46.3535,46.2207,46.3535,10700.0
2011-11-07 11:25:00,48.87,48.87,48.71,48.75,14100.0,46.363,46.363,46.2112,46.2492,14100.0
2011-11-07 11:30:00,48.75,48.8,48.73,48.8,10700.0,46.2492,46.2966,46.2302,46.2966,10700.0
2011-11-07 11:35:00,48.79,48.8,48.72,48.8,9800.0,46.2871,46.2966,46.2207,46.2966,9800.0
2011-11-07 11:40:00,48.81,48.81,48.68,48.68,49600.0,46.3061,46.3061,46.1828,46.1828,49600.0
2011-11-07 11:45:00,48.69,48.71,48.64,48.68,43600.0,46.1923,46.2112,46.1448,46.1828,43600.0
2011-11-07 11:50:00,48.67,48.81,48.67,48.75,28000.0,46.1733,46.3061,46.1733,46.2492,28000.0
2011-11-07 11:55:00,48.75,48.76,48.68,48.72,14800.0,46.2492,46.2587,46.1828,46.2207,14800.0
2011-11-07 12:00:00,48.71,48.78,48.71,48.76,13700.0,46.2112,46.2777,46.2112,46.2587,13700.0
2011-11-07 12:05:00,48.79,48.84,48.76,48.79,12300.0,46.2871,46.3346,46.2587,46.2871,12300.0
2011-11-07 12:10:00,48.78,48.78,48.69,48.71,14000.0,46.2777,46.2777,46.1923,46.2112,14000.0
2011-11-07 12:15:00,48.7,48.71,48.55,48.56,38400.0,46.2018,46.2112,46.0595,46.0689,38400.0
2011-11-07 12:20:00,48.58,48.63,48.54,48.6,19700.0,46.0879,46.1353,46.05,46.1069,19700.0
2011-11-07 12:25:00,48.58,48.65,48.58,48.6,12800.0,46.0879,46.1543,46.0879,46.1069,12800.0
2011-11-07 12:30:00,48.6,48.61,48.53,48.54,13800.0,46.1069,46.1164,46.0405,46.05,13800.0
2011-11-07 12:35:00,48.56,48.58,48.55,48.58,8200.0,46.0689,46.0879,46.0595,46.0879,8200.0
2011-11-07 12:40:00,48.58,48.67,48.56,48.65,8100.0,46.0879,46.1733,46.0689,46.1543,8100.0
2011-11-07 12:45:00,48.64,48.69,48.64,48.68,8500.0,46.1448,46.1923,46.1448,46.1828,8500.0
2011-11-07 12:50:00,48.68,48.72,48.68,48.72,8600.0,46.1828,46.2207,46.1828,46.2207,8600.0
2011-11-07 12:55:00,48.73,48.76,48.73,48.75,5500.0,46.2302,46.2587,46.2302,46.2492,5500.0
2011-11-07 13:00:00,48.75,48.75,48.71,48.72,7900.0,46.2492,46.2492,46.2112,46.2207,7900.0
2011-11-07 13:05:00,48.72,48.79,48.72,48.78,6500.0,46.2207,46.2871,46.2207,46.2777,6500.0
2011-11-07 13:10:00,48.77,48.89,48.77,48.89,6100.0,46.2682,46.382,46.2682,46.382,6100.0
2011-11-07 13:15:00,48.9,48.96,48.87,48.94,8400.0,46.3915,46.4484,46.363,46.4294,8400.0
2011-11-07 13:20:00,48.95,48.98,48.94,48.94,8200.0,46.4389,46.4674,46.4294,46.4294,8200.0
2011-11-07 13:25:00,48.93,49.01,48.93,49.01,6800.0,46.42,46.4959,46.42,46.4959,6800.0
2011-11-07 13:30:00,49.01,49.03,48.97,48.98,23900.0,46.4959,46.5148,46.4579,46.4674,23900.0
2011-11-07 13:35:00,48.98,48.98,48.9,48.9,8000.0,46.4674,46.4674,46.3915,46.3915,8000.0
2011-11-07 13:40:00,48.91,48.97,48.91,48.94,5000.0,46.401,46.4579,46.401,46.4294,5000.0
2011-11-07 13:45:00,48.94,48.95,48.92,48.93,4700.0,46.4294,46.4389,46.4105,46.42,4700.0
2011-11-07 13:50:00,48.94,48.96,48.91,48.96,8000.0,46.4294,46.4484,46.401,46.4484,8000.0
2011-11-07 13:55:00,48.96,49.21,48.96,49.18,29000.0,46.4484,46.6856,46.4484,46.6571,29000.0
2011-11-07 14:00:00,49.18,49.27,49.11,49.26,24300.0,46.6571,46.7425,46.5907,46.733,24300.0
2011-11-07 14:05:00,49.26,49.26,49.07,49.08,68600.0,46.733,46.733,46.5528,46.5623,68600.0
2011-11-07 14:10:00,49.08,49.21,49.08,49.13,53900.0,46.5623,46.6856,46.5623,46.6097,53900.0
2011-11-07 14:15:00,49.12,49.21,49.11,49.2,11800.0,46.6002,46.6856,46.5907,46.6761,11800.0
2011-11-07 14:20:00,49.18,49.31,49.18,49.3,14200.0,46.6571,46.7805,46.6571,46.771,14200.0
2011-11-07 14:25:00,49.29,49.32,49.24,49.27,12500.0,46.7615,46.79,46.7141,46.7425,12500.0
2011-11-07 14:30:00,49.26,49.28,49.21,49.23,14800.0,46.733,46.752,46.6856,46.7046,14800.0
2011-11-07 14:35:00,49.23,49.28,49.19,49.28,21400.0,46.7046,46.752,46.6666,46.752,21400.0
2011-11-07 14:40:00,49.28,49.29,49.19,49.26,17500.0,46.752,46.7615,46.6666,46.733,17500.0
2011-11-07 14:45:00,49.25,49.28,49.21,49.25,23900.0,46.7235,46.752,46.6856,46.7235,23900.0
2011-11-07 14:50:00,49.25,49.38,49.24,49.38,26900.0,46.7235,46.8469,46.7141,46.8469,26900.0
2011-11-07 14:55:00,49.35,49.39,49.33,49.37,19400.0,46.8184,46.8564,46.7994,46.8374,19400.0
2011-11-07 15:00:00,49.39,49.39,49.33,49.33,17900.0,46.8564,46.8564,46.7994,46.7994,17900.0
2011-11-07 15:05:00,49.35,49.35,49.3,49.33,30000.0,46.8184,46.8184,46.771,46.7994,30000.0
2011-11-07 15:10:00,49.35,49.47,49.35,49.42,28200.0,46.8184,46.9323,46.8184,46.8848,28200.0
2011-11-07 15:15:00,49.44,49.48,49.39,49.41,30800.0,46.9038,46.9417,46.8564,46.8753,30800.0
2011-11-07 15:20:00,49.4,49.44,49.39,49.44,26300.0,46.8658,46.9038,46.8564,46.9038,26300.0
2011-11-07 15:25:00,49.44,49.44,49.29,49.29,20300.0,46.9038,46.9038,46.7615,46.7615,20300.0
2011-11-07 15:30:00,49.29,49.38,49.29,49.3,47200.0,46.7615,46.8469,46.7615,46.771,47200.0
2011-11-07 15:35:00,49.29,49.43,49.28,49.4,44500.0,46.7615,46.8943,46.752,46.8658,44500.0
2011-11-07 15:40:00,49.4,49.44,49.32,49.4,39500.0,46.8658,46.9038,46.79,46.8658,39500.0
2011-11-07 15:45:00,49.39,49.46,49.38,49.44,39500.0,46.8564,46.9228,46.8469,46.9038,39500.0
2011-11-07 15:50:00,49.43,49.61,49.4,49.52,80700.0,46.8943,47.0651,46.8658,46.9797,80700.0
2011-11-07 15:55:00,49.52,49.55,49.48,49.52,58700.0,46.9797,47.0082,46.9417,46.9797,58700.0
2011-11-08 09:30:00,49.79,49.92,49.63,49.89,49100.0,47.2358,47.3592,47.084,47.3307,49100.0
2011-11-08 09:35:00,49.88,49.93,49.77,49.9,18200.0,47.3212,47.3687,47.2169,47.3402,18200.0
2011-11-08 09:40:00,49.9,49.93,49.82,49.91,12500.0,47.3402,47.3687,47.2643,47.3497,12500.0
2011-11-08 09:45:00,49.93,50.03,49.82,49.82,37400.0,47.3687,47.4635,47.2643,47.2643,37400.0
2011-11-08 09:50:00,49.83,49.96,49.83,49.89,16900.0,47.2738,47.3971,47.2738,47.3307,16900.0
2011-11-08 09:55:00,49.91,50.13,49.86,50.13,58900.0,47.3497,47.5584,47.3022,47.5584,58900.0
2011-11-08 10:00:00,50.14,50.19,49.98,50.0,24300.0,47.5679,47.6153,47.4161,47.4351,24300.0
2011-11-08 10:05:00,50.03,50.05,49.84,49.91,32400.0,47.4635,47.4825,47.2833,47.3497,32400.0
2011-11-08 10:10:00,49.91,49.91,49.63,49.78,37000.0,47.3497,47.3497,47.084,47.2264,37000.0
2011-11-08 10:15:00,49.78,49.96,49.68,49.91,23000.0,47.2264,47.3971,47.1315,47.3497,23000.0
2011-11-08 10:20:00,49.92,49.96,49.86,49.86,29400.0,47.3592,47.3971,47.3022,47.3022,29400.0
2011-11-08 10:25:00,49.86,49.86,49.57,49.68,20400.0,47.3022,47.3022,47.0271,47.1315,20400.0
2011-11-08 10:30:00,49.66,49.71,49.59,49.6,14000.0,47.1125,47.1599,47.0461,47.0556,14000.0
2011-11-08 10:35:00,49.59,49.76,49.56,49.72,16800.0,47.0461,47.2074,47.0176,47.1694,16800.0
2011-11-08 10:40:00,49.73,49.78,49.67,49.76,13300.0,47.1789,47.2264,47.122,47.2074,13300.0
2011-11-08 10:45:00,49.77,49.86,49.76,49.77,10800.0,47.2169,47.3022,47.2074,47.2169,10800.0
2011-11-08 10:50:00,49.79,49.79,49.61,49.69,27800.0,47.2358,47.2358,47.0651,47.141,27800.0
2011-11-08 10:55:00,49.69,49.79,49.66,49.71,18400.0,47.141,47.2358,47.1125,47.1599,18400.0
2011-11-08 11:00:00,49.71,49.78,49.66,49.69,19800.0,47.1599,47.2264,47.1125,47.141,19800.0
2011-11-08 11:05:00,49.68,49.7,49.51,49.55,26700.0,47.1315,47.1505,46.9702,47.0082,26700.0
2011-11-08 11:10:00,49.54,49.59,49.47,49.5,24600.0,46.9987,47.0461,46.9323,46.9607,24600.0
2011-11-08 11:15:00,49.52,49.55,49.44,49.49,21700.0,46.9797,47.0082,46.9038,46.9512,21700.0
2011-11-08 11:20:00,49.48,49.52,49.32,49.32,21100.0,46.9417,46.9797,46.79,46.79,21100.0
2011-11-08 11:25:00,49.32,49.52,49.3,49.49,17800.0,46.79,46.9797,46.771,46.9512,17800.0
2011-11-08 11:30:00,49.49,49.57,49.47,49.52,14300.0,46.9512,47.0271,46.9323,46.9797,14300.0
2011-11-08 11:35:00,49.52,49.55,49.46,49.51,41400.0,46.9797,47.0082,46.9228,46.9702,41400.0
2011-11-08 11:40:00,49.5,49.63,49.45,49.63,25900.0,46.9607,47.084,46.9133,47.084,25900.0
2011-11-08 11:45:00,49.62,49.7,49.56,49.69,15600.0,47.0746,47.1505,47.0176,47.141,15600.0
2011-11-08 11:50:00,49.67,49.7,49.59,49.62,17000.0,47.122,47.1505,47.0461,47.0746,17000.0
2011-11-08 11:55:00,49.62,49.65,49.58,49.62,27600.0,47.0746,47.103,47.0366,47.0746,27600.0
2011-11-08 12:00:00,49.61,49.7,49.51,49.7,31000.0,47.0651,47.1505,46.9702,47.1505,31000.0
2011-11-08 12:05:00,49.7,49.71,49.59,49.61,35700.0,47.1505,47.1599,47.0461,47.0651,35700.0
2011-11-08 12:10:00,49.62,49.62,49.53,49.6,27100.0,47.0746,47.0746,46.9892,47.0556,27100.0
2011-11-08 12:15:00,49.6,49.6,49.57,49.6,24100.0,47.0556,47.0556,47.0271,47.0556,24100.0
2011-11-08 12:20:00,49.59,49.61,49.5,49.5,34400.0,47.0461,47.0651,46.9607,46.9607,34400.0
2011-11-08 12:25:00,49.5,49.56,49.5,49.5,20400.0,46.9607,47.0176,46.9607,46.9607,20400.0
2011-11-08 12:30:00,49.5,49.57,49.5,49.55,11700.0,46.9607,47.0271,46.9607,47.0082,11700.0
2011-11-08 12:35:00,49.56,49.58,49.51,49.55,16800.0,47.0176,47.0366,46.9702,47.0082,16800.0
2011-11-08 12:40:00,49.56,49.56,49.48,49.48,9000.0,47.0176,47.0176,46.9417,46.9417,9000.0
2011-11-08 12:45:00,49.48,49.52,49.41,49.43,27800.0,46.9417,46.9797,46.8753,46.8943,27800.0
2011-11-08 12:50:00,49.43,49.46,49.39,49.45,16500.0,46.8943,46.9228,46.8564,46.9133,16500.0
2011-11-08 12:55:00,49.43,49.53,49.43,49.5,10200.0,46.8943,46.9892,46.8943,46.9607,10200.0
2011-11-08 13:00:00,49.48,49.6,49.48,49.59,8400.0,46.9417,47.0556,46.9417,47.0461,8400.0
2011-11-08 13:05:00,49.58,49.58,49.46,49.46,11700.0,47.0366,47.0366,46.9228,46.9228,11700.0
2011-11-08 13:10:00,49.44,49.47,49.41,49.41,16400.0,46.9038,46.9323,46.8753,46.8753,16400.0
2011-11-08 13:15:00,49.42,49.47,49.4,49.46,12000.0,46.8848,46.9323,46.8658,46.9228,12000.0
2011-11-08 13:20:00,49.46,49.55,49.42,49.54,133200.0,46.9228,47.0082,46.8848,46.9987,133200.0
2011-11-08 13:25:00,49.56,49.62,49.56,49.58,30500.0,47.0176,47.0746,47.0176,47.0366,30500.0
2011-11-08 13:30:00,49.59,49.6,49.56,49.58,8900.0,47.0461,47.0556,47.0176,47.0366,8900.0
2011-11-08 13:35:00,49.58,49.64,49.53,49.64,38800.0,47.0366,47.0935,46.9892,47.0935,38800.0
2011-11-08 13:40:00,49.65,49.74,49.63,49.67,12300.0,47.103,47.1884,47.084,47.122,12300.0
2011-11-08 13:45:00,49.67,49.9,49.59,49.83,41600.0,47.122,47.3402,47.0461,47.2738,41600.0
2011-11-08 13:50:00,49.83,49.86,49.74,49.77,59400.0,47.2738,47.3022,47.1884,47.2169,59400.0
2011-11-08 13:55:00,49.74,49.86,49.71,49.75,56200.0,47.1884,47.3022,47.1599,47.1979,56200.0
2011-11-08 14:00:00,49.78,49.81,49.68,49.73,40100.0,47.2264,47.2548,47.1315,47.1789,40100.0
2011-11-08 14:05:00,49.72,49.75,49.62,49.69,57900.0,47.1694,47.1979,47.0746,47.141,57900.0
2011-11-08 14:10:00,49.67,49.77,49.67,49.73,72000.0,47.122,47.2169,47.122,47.1789,72000.0
2011-11-08 14:15:00,49.73,49.77,49.68,49.68,11800.0,47.1789,47.2169,47.1315,47.1315,11800.0
2011-11-08 14:20:00,49.68,49.84,49.65,49.84,18200.0,47.1315,47.2833,47.103,47.2833,18200.0
2011-11-08 14:25:00,49.84,49.9,49.77,49.9,23600.0,47.2833,47.3402,47.2169,47.3402,23600.0
2011-11-08 14:30:00,49.92,49.95,49.77,49.78,59000.0,47.3592,47.3876,47.2169,47.2264,59000.0
2011-11-08 14:35:00,49.77,49.88,49.77,49.86,40900.0,47.2169,47.3212,47.2169,47.3022,40900.0
2011-11-08 14:40:00,49.84,49.99,49.83,49.89,40000.0,47.2833,47.4256,47.2738,47.3307,40000.0
2011-11-08 14:45:00,49.9,49.98,49.89,49.92,126900.0,47.3402,47.4161,47.3307,47.3592,126900.0
2011-11-08 14:50:00,49.91,50.07,49.91,50.0,94800.0,47.3497,47.5015,47.3497,47.4351,94800.0
2011-11-08 14:55:00,50.0,50.07,49.95,50.04,42800.0,47.4351,47.5015,47.3876,47.473,42800.0
2011-11-08 15:00:00,50.04,50.05,49.94,49.96,31400.0,47.473,47.4825,47.3781,47.3971,31400.0
2011-11-08 15:05:00,49.95,50.0,49.93,49.97,29400.0,47.3876,47.4351,47.3687,47.4066,29400.0
2011-11-08 15:10:00,49.97,50.07,49.97,50.07,33200.0,47.4066,47.5015,47.4066,47.5015,33200.0
2011-11-08 15:15:00,50.07,50.09,50.02,50.05,87700.0,47.5015,47.5205,47.454,47.4825,87700.0
2011-11-08 15:20:00,50.06,50.18,50.04,50.15,57400.0,47.492,47.6058,47.473,47.5774,57400.0
2011-11-08 15:25:00,50.15,50.19,50.11,50.18,46200.0,47.5774,47.6153,47.5394,47.6058,46200.0
2011-11-08 15:30:00,50.17,50.33,50.17,50.32,52100.0,47.5963,47.7481,47.5963,47.7387,52100.0
2011-11-08 15:35:00,50.32,50.41,50.28,50.41,67700.0,47.7387,47.824,47.7007,47.824,67700.0
2011-11-08 15:40:00,50.41,50.41,50.31,50.35,86400.0,47.824,47.824,47.7292,47.7671,86400.0
2011-11-08 15:45:00,50.35,50.43,50.31,50.42,81800.0,47.7671,47.843,47.7292,47.8335,81800.0
2011-11-08 15:50:00,50.42,50.5,50.36,50.5,90700.0,47.8335,47.9094,47.7766,47.9094,90700.0
2011-11-08 15:55:00,50.49,50.51,50.4,50.41,234900.0,47.8999,47.9189,47.8145,47.824,234900.0
2011-11-09 09:30:00,49.11,49.11,48.76,48.89,37500.0,46.5907,46.5907,46.2587,46.382,37500.0
2011-11-09 09:35:00,48.87,49.3,48.87,49.21,66900.0,46.363,46.771,46.363,46.6856,66900.0
2011-11-09 09:40:00,49.21,49.44,49.12,49.41,42000.0,46.6856,46.9038,46.6002,46.8753,42000.0
2011-11-09 09:45:00,49.42,49.42,49.15,49.31,38500.0,46.8848,46.8848,46.6287,46.7805,38500.0
2011-11-09 09:50:00,49.33,49.33,49.19,49.22,72000.0,46.7994,46.7994,46.6666,46.6951,72000.0
2011-11-09 09:55:00,49.22,49.35,49.21,49.31,65000.0,46.6951,46.8184,46.6856,46.7805,65000.0
2011-11-09 10:00:00,49.31,49.35,49.26,49.27,23500.0,46.7805,46.8184,46.733,46.7425,23500.0
2011-11-09 10:05:00,49.28,49.32,49.2,49.28,20000.0,46.752,46.79,46.6761,46.752,20000.0
2011-11-09 10:10:00,49.27,49.38,49.23,49.34,23400.0,46.7425,46.8469,46.7046,46.8089,23400.0
2011-11-09 10:15:00,49.34,49.47,49.34,49.38,24300.0,46.8089,46.9323,46.8089,46.8469,24300.0
2011-11-09 10:20:00,49.36,49.46,49.33,49.39,19300.0,46.8279,46.9228,46.7994,46.8564,19300.0
2011-11-09 10:25:00,49.38,49.38,49.15,49.17,28600.0,46.8469,46.8469,46.6287,46.6476,28600.0
2011-11-09 10:30:00,49.18,49.27,49.14,49.26,17900.0,46.6571,46.7425,46.6192,46.733,17900.0
2011-11-09 10:35:00,49.25,49.25,49.06,49.08,30100.0,46.7235,46.7235,46.5433,46.5623,30100.0
2011-11-09 10:40:00,49.09,49.24,49.08,49.24,27600.0,46.5717,46.7141,46.5623,46.7141,27600.0
2011-11-09 10:45:00,49.26,49.59,49.24,49.49,25200.0,46.733,47.0461,46.7141,46.9512,25200.0
2011-11-09 10:50:00,49.49,49.56,49.47,49.5,15100.0,46.9512,47.0176,46.9323,46.9607,15100.0
2011-11-09 10:55:00,49.5,49.52,49.44,49.48,10900.0,46.9607,46.9797,46.9038,46.9417,10900.0
2011-11-09 11:00:00,49.47,49.51,49.38,49.39,15300.0,46.9323,46.9702,46.8469,46.8564,15300.0
2011-11-09 11:05:00,49.4,49.51,49.39,49.44,19000.0,46.8658,46.9702,46.8564,46.9038,19000.0
2011-11-09 11:10:00,49.44,49.44,49.32,49.32,22600.0,46.9038,46.9038,46.79,46.79,22600.0
2011-11-09 11:15:00,49.32,49.48,49.32,49.45,17600.0,46.79,46.9417,46.79,46.9133,17600.0
2011-11-09 11:20:00,49.47,49.56,49.44,49.54,10600.0,46.9323,47.0176,46.9038,46.9987,10600.0
2011-11-09 11:25:00,49.54,49.55,49.43,49.45,6000.0,46.9987,47.0082,46.8943,46.9133,6000.0
2011-11-09 11:30:00,49.46,49.46,49.38,49.44,6200.0,46.9228,46.9228,46.8469,46.9038,6200.0
2011-11-09 11:35:00,49.44,49.55,49.43,49.48,9600.0,46.9038,47.0082,46.8943,46.9417,9600.0
2011-11-09 11:40:00,49.48,49.49,49.4,49.45,7600.0,46.9417,46.9512,46.8658,46.9133,7600.0
2011-11-09 11:45:00,49.46,49.55,49.43,49.54,13900.0,46.9228,47.0082,46.8943,46.9987,13900.0
2011-11-09 11:50:00,49.54,49.7,49.54,49.67,30600.0,46.9987,47.1505,46.9987,47.122,30600.0
2011-11-09 11:55:00,49.67,49.68,49.55,49.56,9000.0,47.122,47.1315,47.0082,47.0176,9000.0
2011-11-09 12:00:00,49.55,49.57,49.41,49.41,16800.0,47.0082,47.0271,46.8753,46.8753,16800.0
2011-11-09 12:05:00,49.44,49.44,49.28,49.32,31400.0,46.9038,46.9038,46.752,46.79,31400.0
2011-11-09 12:10:00,49.31,49.33,49.29,49.29,10600.0,46.7805,46.7994,46.7615,46.7615,10600.0
2011-11-09 12:15:00,49.3,49.3,49.25,49.27,10800.0,46.771,46.771,46.7235,46.7425,10800.0
2011-11-09 12:20:00,49.27,49.3,49.2,49.22,21100.0,46.7425,46.771,46.6761,46.6951,21100.0
2011-11-09 12:25:00,49.2,49.22,49.16,49.19,24700.0,46.6761,46.6951,46.6382,46.6666,24700.0
2011-11-09 12:30:00,49.19,49.2,49.17,49.19,11000.0,46.6666,46.6761,46.6476,46.6666,11000.0
2011-11-09 12:35:00,49.19,49.23,49.19,49.23,22700.0,46.6666,46.7046,46.6666,46.7046,22700.0
2011-11-09 12:40:00,49.23,49.23,49.19,49.22,28700.0,46.7046,46.7046,46.6666,46.6951,28700.0
2011-11-09 12:45:00,49.22,49.27,49.16,49.26,33300.0,46.6951,46.7425,46.6382,46.733,33300.0
2011-11-09 12:50:00,49.26,49.31,49.25,49.31,39200.0,46.733,46.7805,46.7235,46.7805,39200.0
2011-11-09 12:55:00,49.3,49.32,49.26,49.27,19000.0,46.771,46.79,46.733,46.7425,19000.0
2011-11-09 13:00:00,49.27,49.29,49.2,49.28,16800.0,46.7425,46.7615,46.6761,46.752,16800.0
2011-11-09 13:05:00,49.27,49.31,49.23,49.23,33700.0,46.7425,46.7805,46.7046,46.7046,33700.0
2011-11-09 13:10:00,49.21,49.23,49.13,49.13,15400.0,46.6856,46.7046,46.6097,46.6097,15400.0
2011-11-09 13:15:00,49.13,49.13,48.99,49.0,36100.0,46.6097,46.6097,46.4769,46.4864,36100.0
2011-11-09 13:20:00,49.0,49.03,48.93,49.01,37700.0,46.4864,46.5148,46.42,46.4959,37700.0
2011-11-09 13:25:00,49.03,49.06,49.0,49.01,12800.0,46.5148,46.5433,46.4864,46.4959,12800.0
2011-11-09 13:30:00,49.01,49.01,48.91,48.91,37500.0,46.4959,46.4959,46.401,46.401,37500.0
2011-11-09 13:35:00,48.91,48.94,48.89,48.92,41900.0,46.401,46.4294,46.382,46.4105,41900.0
2011-11-09 13:40:00,48.92,48.92,48.8,48.83,26800.0,46.4105,46.4105,46.2966,46.3251,26800.0
2011-11-09 13:45:00,48.83,48.84,48.78,48.79,7900.0,46.3251,46.3346,46.2777,46.2871,7900.0
2011-11-09 13:50:00,48.78,48.79,48.61,48.61,26600.0,46.2777,46.2871,46.1164,46.1164,26600.0
2011-11-09 13:55:00,48.61,48.63,48.54,48.57,32100.0,46.1164,46.1353,46.05,46.0784,32100.0
2011-11-09 14:00:00,48.57,48.59,48.44,48.44,43400.0,46.0784,46.0974,45.9551,45.9551,43400.0
2011-11-09 14:05:00,48.45,48.46,48.38,48.45,99100.0,45.9646,45.9741,45.8982,45.9646,99100.0
2011-11-09 14:10:00,48.45,48.6,48.44,48.58,49200.0,45.9646,46.1069,45.9551,46.0879,49200.0
2011-11-09 14:15:00,48.59,48.65,48.54,48.61,48800.0,46.0974,46.1543,46.05,46.1164,48800.0
2011-11-09 14:20:00,48.61,48.69,48.48,48.5,69600.0,46.1164,46.1923,45.993,46.012,69600.0
2011-11-09 14:25:00,48.49,48.5,48.37,48.5,23500.0,46.0025,46.012,45.8887,46.012,23500.0
2011-11-09 14:30:00,48.5,48.53,48.4,48.53,22200.0,46.012,46.0405,45.9171,46.0405,22200.0
2011-11-09 14:35:00,48.53,48.58,48.47,48.5,22800.0,46.0405,46.0879,45.9836,46.012,22800.0
2011-11-09 14:40:00,48.5,48.63,48.47,48.63,56300.0,46.012,46.1353,45.9836,46.1353,56300.0
2011-11-09 14:45:00,48.63,48.66,48.58,48.64,27200.0,46.1353,46.1638,46.0879,46.1448,27200.0
2011-11-09 14:50:00,48.63,48.7,48.58,48.66,25900.0,46.1353,46.2018,46.0879,46.1638,25900.0
2011-11-09 14:55:00,48.66,48.72,48.62,48.64,26000.0,46.1638,46.2207,46.1259,46.1448,26000.0
2011-11-09 15:00:00,48.63,48.66,48.57,48.65,40700.0,46.1353,46.1638,46.0784,46.1543,40700.0
2011-11-09 15:05:00,48.65,48.82,48.63,48.74,39600.0,46.1543,46.3156,46.1353,46.2397,39600.0
2011-11-09 15:10:00,48.75,48.78,48.63,48.63,66900.0,46.2492,46.2777,46.1353,46.1353,66900.0
2011-11-09 15:15:00,48.63,48.72,48.55,48.68,27400.0,46.1353,46.2207,46.0595,46.1828,27400.0
2011-11-09 15:20:00,48.68,48.81,48.67,48.74,25400.0,46.1828,46.3061,46.1733,46.2397,25400.0
2011-11-09 15:25:00,48.73,48.75,48.63,48.68,38300.0,46.2302,46.2492,46.1353,46.1828,38300.0
2011-11-09 15:30:00,48.68,48.7,48.55,48.65,70100.0,46.1828,46.2018,46.0595,46.1543,70100.0
2011-11-09 15:35:00,48.64,48.66,48.55,48.55,67500.0,46.1448,46.1638,46.0595,46.0595,67500.0
2011-11-09 15:40:00,48.55,48.62,48.43,48.44,93500.0,46.0595,46.1259,45.9456,45.9551,93500.0
2011-11-09 15:45:00,48.43,48.52,48.36,48.43,126500.0,45.9456,46.031,45.8792,45.9456,126500.0
2011-11-09 15:50:00,48.42,48.54,48.38,48.49,139400.0,45.9361,46.05,45.8982,46.0025,139400.0
2011-11-09 15:55:00,48.48,48.68,48.46,48.55,218400.0,45.993,46.1828,45.9741,46.0595,218400.0
2011-11-10 09:30:00,48.5,49.1,48.5,48.89,135900.0,46.012,46.5812,46.012,46.382,135900.0
2011-11-10 09:35:00,48.92,49.02,48.8,48.87,55800.0,46.4105,46.5053,46.2966,46.363,55800.0
2011-11-10 09:40:00,48.88,48.93,48.78,48.92,55400.0,46.3725,46.42,46.2777,46.4105,55400.0
2011-11-10 09:45:00,48.93,49.04,48.74,48.74,59500.0,46.42,46.5243,46.2397,46.2397,59500.0
2011-11-10 09:50:00,48.74,48.74,48.58,48.64,32900.0,46.2397,46.2397,46.0879,46.1448,32900.0
2011-11-10 09:55:00,48.63,48.65,48.55,48.57,29300.0,46.1353,46.1543,46.0595,46.0784,29300.0
2011-11-10 10:00:00,48.56,48.68,48.55,48.66,36900.0,46.0689,46.1828,46.0595,46.1638,36900.0
2011-11-10 10:05:00,48.68,48.75,48.6,48.61,30200.0,46.1828,46.2492,46.1069,46.1164,30200.0
2011-11-10 10:10:00,48.59,48.61,48.52,48.52,28200.0,46.0974,46.1164,46.031,46.031,28200.0
2011-11-10 10:15:00,48.5,48.55,48.44,48.49,69800.0,46.012,46.0595,45.9551,46.0025,69800.0
2011-11-10 10:20:00,48.48,48.53,48.4,48.43,26200.0,45.993,46.0405,45.9171,45.9456,26200.0
2011-11-10 10:25:00,48.43,48.48,48.36,48.37,29300.0,45.9456,45.993,45.8792,45.8887,29300.0
2011-11-10 10:30:00,48.36,48.36,48.2,48.23,47100.0,45.8792,45.8792,45.7274,45.7559,47100.0
2011-11-10 10:35:00,48.24,48.37,48.24,48.27,39400.0,45.7654,45.8887,45.7654,45.7938,39400.0
2011-11-10 10:40:00,48.27,48.27,48.11,48.11,40400.0,45.7938,45.7938,45.642,45.642,40400.0
2011-11-10 10:45:00,48.11,48.13,47.88,47.89,76300.0,45.642,45.661,45.4238,45.4333,76300.0
2011-11-10 10:50:00,47.89,48.02,47.88,47.94,68700.0,45.4333,45.5566,45.4238,45.4807,68700.0
2011-11-10 10:55:00,47.95,48.0,47.92,47.94,79500.0,45.4902,45.5377,45.4618,45.4807,79500.0
2011-11-10 11:00:00,47.96,48.02,47.92,48.0,91000.0,45.4997,45.5566,45.4618,45.5377,91000.0
2011-11-10 11:05:00,47.99,48.0,47.87,47.87,49100.0,45.5282,45.5377,45.4143,45.4143,49100.0
2011-11-10 11:10:00,47.88,47.9,47.75,47.76,55200.0,45.4238,45.4428,45.3005,45.31,55200.0
2011-11-10 11:15:00,47.77,47.88,47.74,47.76,59900.0,45.3195,45.4238,45.291,45.31,59900.0
2011-11-10 11:20:00,47.78,47.82,47.62,47.64,63700.0,45.329,45.3669,45.1772,45.1961,63700.0
2011-11-10 11:25:00,47.64,47.66,47.55,47.6,126100.0,45.1961,45.2151,45.1107,45.1582,126100.0
2011-11-10 11:30:00,47.6,47.7,47.59,47.67,91900.0,45.1582,45.2531,45.1487,45.2246,91900.0
2011-11-10 11:35:00,47.67,47.73,47.53,47.57,50500.0,45.2246,45.2815,45.0918,45.1297,50500.0
2011-11-10 11:40:00,47.55,47.6,47.48,47.56,107800.0,45.1107,45.1582,45.0443,45.1202,107800.0
2011-11-10 11:45:00,47.57,47.77,47.52,47.73,132100.0,45.1297,45.3195,45.0823,45.2815,132100.0
2011-11-10 11:50:00,47.73,47.84,47.72,47.83,187600.0,45.2815,45.3859,45.272,45.3764,187600.0
2011-11-10 11:55:00,47.84,47.88,47.81,47.86,64200.0,45.3859,45.4238,45.3574,45.4048,64200.0
2011-11-10 12:00:00,47.87,47.91,47.84,47.88,80400.0,45.4143,45.4523,45.3859,45.4238,80400.0
2011-11-10 12:05:00,47.88,47.92,47.83,47.89,49700.0,45.4238,45.4618,45.3764,45.4333,49700.0
2011-11-10 12:10:00,47.9,47.92,47.75,47.78,50100.0,45.4428,45.4618,45.3005,45.329,50100.0
2011-11-10 12:15:00,47.79,47.87,47.78,47.84,36600.0,45.3384,45.4143,45.329,45.3859,36600.0
2011-11-10 12:20:00,47.85,47.85,47.8,47.81,29300.0,45.3954,45.3954,45.3479,45.3574,29300.0
2011-11-10 12:25:00,47.81,47.83,47.76,47.78,36400.0,45.3574,45.3764,45.31,45.329,36400.0
2011-11-10 12:30:00,47.78,47.79,47.69,47.71,131600.0,45.329,45.3384,45.2436,45.2625,131600.0
2011-11-10 12:35:00,47.72,47.72,47.63,47.65,36200.0,45.272,45.272,45.1866,45.2056,36200.0
2011-11-10 12:40:00,47.64,47.67,47.58,47.66,47600.0,45.1961,45.2246,45.1392,45.2151,47600.0
2011-11-10 12:45:00,47.68,47.74,47.66,47.68,19200.0,45.2341,45.291,45.2151,45.2341,19200.0
2011-11-10 12:50:00,47.68,47.72,47.66,47.7,26800.0,45.2341,45.272,45.2151,45.2531,26800.0
2011-11-10 12:55:00,47.7,47.76,47.66,47.74,44600.0,45.2531,45.31,45.2151,45.291,44600.0
2011-11-10 13:00:00,47.75,47.9,47.74,47.85,52300.0,45.3005,45.4428,45.291,45.3954,52300.0
2011-11-10 13:05:00,47.84,47.87,47.75,47.82,32000.0,45.3859,45.4143,45.3005,45.3669,32000.0
2011-11-10 13:10:00,47.82,48.01,47.82,48.0,56300.0,45.3669,45.5472,45.3669,45.5377,56300.0
2011-11-10 13:15:00,48.0,48.07,47.99,48.0,91200.0,45.5377,45.6041,45.5282,45.5377,91200.0
2011-11-10 13:20:00,48.01,48.05,47.99,48.04,59900.0,45.5472,45.5851,45.5282,45.5756,59900.0
2011-11-10 13:25:00,48.03,48.04,47.94,48.0,38900.0,45.5661,45.5756,45.4807,45.5377,38900.0
2011-11-10 13:30:00,48.0,48.07,47.93,47.97,57900.0,45.5377,45.6041,45.4713,45.5092,57900.0
2011-11-10 13:35:00,47.96,47.96,47.84,47.88,36300.0,45.4997,45.4997,45.3859,45.4238,36300.0
2011-11-10 13:40:00,47.89,47.94,47.84,47.84,36900.0,45.4333,45.4807,45.3859,45.3859,36900.0
2011-11-10 13:45:00,47.84,47.85,47.74,47.74,21500.0,45.3859,45.3954,45.291,45.291,21500.0
2011-11-10 13:50:00,47.73,47.85,47.73,47.84,24600.0,45.2815,45.3954,45.2815,45.3859,24600.0
2011-11-10 13:55:00,47.84,47.96,47.84,47.93,36700.0,45.3859,45.4997,45.3859,45.4713,36700.0
2011-11-10 14:00:00,47.92,47.94,47.78,47.8,32800.0,45.4618,45.4807,45.329,45.3479,32800.0
2011-11-10 14:05:00,47.81,47.88,47.76,47.8,28400.0,45.3574,45.4238,45.31,45.3479,28400.0
2011-11-10 14:10:00,47.8,47.84,47.78,47.83,22400.0,45.3479,45.3859,45.329,45.3764,22400.0
2011-11-10 14:15:00,47.84,48.02,47.79,48.0,45200.0,45.3859,45.5566,45.3384,45.5377,45200.0
2011-11-10 14:20:00,48.0,48.01,47.9,47.97,55600.0,45.5377,45.5472,45.4428,45.5092,55600.0
2011-11-10 14:25:00,47.97,47.97,47.85,47.88,62400.0,45.5092,45.5092,45.3954,45.4238,62400.0
2011-11-10 14:30:00,47.88,47.92,47.8,47.9,52900.0,45.4238,45.4618,45.3479,45.4428,52900.0
2011-11-10 14:35:00,47.9,47.91,47.82,47.88,37400.0,45.4428,45.4523,45.3669,45.4238,37400.0
2011-11-10 14:40:00,47.88,47.93,47.86,47.91,44100.0,45.4238,45.4713,45.4048,45.4523,44100.0
2011-11-10 14:45:00,47.92,47.95,47.8,47.8,43000.0,45.4618,45.4902,45.3479,45.3479,43000.0
2011-11-10 14:50:00,47.82,47.85,47.73,47.78,78400.0,45.3669,45.3954,45.2815,45.329,78400.0
2011-11-10 14:55:00,47.78,47.81,47.69,47.71,54500.0,45.329,45.3574,45.2436,45.2625,54500.0
2011-11-10 15:00:00,47.71,47.73,47.64,47.65,72900.0,45.2625,45.2815,45.1961,45.2056,72900.0
2011-11-10 15:05:00,47.64,47.66,47.52,47.52,62800.0,45.1961,45.2151,45.0823,45.0823,62800.0
2011-11-10 15:10:00,47.53,47.6,47.5,47.55,117100.0,45.0918,45.1582,45.0633,45.1107,117100.0
2011-11-10 15:15:00,47.55,47.6,47.49,47.53,59300.0,45.1107,45.1582,45.0538,45.0918,59300.0
2011-11-10 15:20:00,47.54,47.64,47.53,47.59,64200.0,45.1013,45.1961,45.0918,45.1487,64200.0
2011-11-10 15:25:00,47.6,47.81,47.59,47.77,63300.0,45.1582,45.3574,45.1487,45.3195,63300.0
2011-11-10 15:30:00,47.77,47.79,47.68,47.71,72000.0,45.3195,45.3384,45.2341,45.2625,72000.0
2011-11-10 15:35:00,47.72,47.74,47.61,47.69,77900.0,45.272,45.291,45.1677,45.2436,77900.0
2011-11-10 15:40:00,47.69,47.71,47.62,47.7,96100.0,45.2436,45.2625,45.1772,45.2531,96100.0
2011-11-10 15:45:00,47.7,47.73,47.67,47.69,90300.0,45.2531,45.2815,45.2246,45.2436,90300.0
2011-11-10 15:50:00,47.69,47.83,47.66,47.76,92200.0,45.2436,45.3764,45.2151,45.31,92200.0
2011-11-10 15:55:00,47.76,47.78,47.66,47.7,107600.0,45.31,45.329,45.2151,45.2531,107600.0
2011-11-11 09:30:00,48.74,49.32,48.73,48.96,122500.0,46.2397,46.79,46.2302,46.4484,122500.0
2011-11-11 09:35:00,48.96,49.04,48.89,48.94,77900.0,46.4484,46.5243,46.382,46.4294,77900.0
2011-11-11 09:40:00,48.94,48.99,48.7,48.7,70500.0,46.4294,46.4769,46.2018,46.2018,70500.0
2011-11-11 09:45:00,48.74,48.8,48.68,48.79,58000.0,46.2397,46.2966,46.1828,46.2871,58000.0
2011-11-11 09:50:00,48.77,48.9,48.76,48.79,51800.0,46.2682,46.3915,46.2587,46.2871,51800.0
2011-11-11 09:55:00,48.81,48.99,48.8,48.9,86200.0,46.3061,46.4769,46.2966,46.3915,86200.0
2011-11-11 10:00:00,48.91,49.0,48.86,48.99,91400.0,46.401,46.4864,46.3535,46.4769,91400.0
2011-11-11 10:05:00,48.99,49.12,48.95,49.07,96900.0,46.4769,46.6002,46.4389,46.5528,96900.0
2011-11-11 10:10:00,49.07,49.14,49.04,49.04,52200.0,46.5528,46.6192,46.5243,46.5243,52200.0
2011-11-11 10:15:00,49.04,49.1,49.02,49.03,55600.0,46.5243,46.5812,46.5053,46.5148,55600.0
2011-11-11 10:20:00,49.02,49.07,48.99,49.07,26100.0,46.5053,46.5528,46.4769,46.5528,26100.0
2011-11-11 10:25:00,49.08,49.12,49.01,49.06,23300.0,46.5623,46.6002,46.4959,46.5433,23300.0
2011-11-11 10:30:00,49.06,49.26,49.06,49.23,33800.0,46.5433,46.733,46.5433,46.7046,33800.0
2011-11-11 10:35:00,49.22,49.23,49.1,49.11,31200.0,46.6951,46.7046,46.5812,46.5907,31200.0
2011-11-11 10:40:00,49.12,49.18,49.06,49.18,23500.0,46.6002,46.6571,46.5433,46.6571,23500.0
2011-11-11 10:45:00,49.18,49.2,49.13,49.16,39100.0,46.6571,46.6761,46.6097,46.6382,39100.0
2011-11-11 10:50:00,49.17,49.18,49.05,49.08,26300.0,46.6476,46.6571,46.5338,46.5623,26300.0
2011-11-11 10:55:00,49.07,49.12,49.03,49.04,24800.0,46.5528,46.6002,46.5148,46.5243,24800.0
2011-11-11 11:00:00,49.05,49.12,49.02,49.06,30300.0,46.5338,46.6002,46.5053,46.5433,30300.0
2011-11-11 11:05:00,49.07,49.11,48.99,48.99,33800.0,46.5528,46.5907,46.4769,46.4769,33800.0
2011-11-11 11:10:00,48.98,49.01,48.91,48.91,49400.0,46.4674,46.4959,46.401,46.401,49400.0
2011-11-11 11:15:00,48.91,48.93,48.76,48.76,72400.0,46.401,46.42,46.2587,46.2587,72400.0
2011-11-11 11:20:00,48.76,48.76,48.66,48.66,45200.0,46.2587,46.2587,46.1638,46.1638,45200.0
2011-11-11 11:25:00,48.66,48.68,48.58,48.58,38300.0,46.1638,46.1828,46.0879,46.0879,38300.0
2011-11-11 11:30:00,48.6,48.64,48.53,48.55,56000.0,46.1069,46.1448,46.0405,46.0595,56000.0
2011-11-11 11:35:00,48.55,48.6,48.52,48.59,16100.0,46.0595,46.1069,46.031,46.0974,16100.0
2011-11-11 11:40:00,48.6,48.61,48.51,48.54,23600.0,46.1069,46.1164,46.0215,46.05,23600.0
2011-11-11 11:45:00,48.54,48.59,48.51,48.54,25600.0,46.05,46.0974,46.0215,46.05,25600.0
2011-11-11 11:50:00,48.54,48.6,48.52,48.55,22000.0,46.05,46.1069,46.031,46.0595,22000.0
2011-11-11 11:55:00,48.56,48.57,48.46,48.47,31500.0,46.0689,46.0784,45.9741,45.9836,31500.0
2011-11-11 12:00:00,48.49,48.66,48.47,48.65,25700.0,46.0025,46.1638,45.9836,46.1543,25700.0
2011-11-11 12:05:00,48.65,48.76,48.65,48.7,28500.0,46.1543,46.2587,46.1543,46.2018,28500.0
2011-11-11 12:10:00,48.68,48.76,48.68,48.76,8600.0,46.1828,46.2587,46.1828,46.2587,8600.0
2011-11-11 12:15:00,48.76,48.78,48.71,48.72,11500.0,46.2587,46.2777,46.2112,46.2207,11500.0
2011-11-11 12:20:00,48.73,48.74,48.69,48.73,16200.0,46.2302,46.2397,46.1923,46.2302,16200.0
2011-11-11 12:25:00,48.73,48.74,48.7,48.74,15500.0,46.2302,46.2397,46.2018,46.2397,15500.0
2011-11-11 12:30:00,48.74,48.74,48.7,48.73,11600.0,46.2397,46.2397,46.2018,46.2302,11600.0
2011-11-11 12:35:00,48.72,48.72,48.66,48.66,12900.0,46.2207,46.2207,46.1638,46.1638,12900.0
2011-11-11 12:40:00,48.65,48.78,48.65,48.76,17300.0,46.1543,46.2777,46.1543,46.2587,17300.0
2011-11-11 12:45:00,48.77,48.83,48.75,48.8,24700.0,46.2682,46.3251,46.2492,46.2966,24700.0
2011-11-11 12:50:00,48.81,48.81,48.77,48.79,18000.0,46.3061,46.3061,46.2682,46.2871,18000.0
2011-11-11 12:55:00,48.77,48.81,48.76,48.8,7200.0,46.2682,46.3061,46.2587,46.2966,7200.0
2011-11-11 13:00:00,48.82,48.91,48.81,48.91,22400.0,46.3156,46.401,46.3061,46.401,22400.0
2011-11-11 13:05:00,48.9,48.95,48.87,48.93,14300.0,46.3915,46.4389,46.363,46.42,14300.0
2011-11-11 13:10:00,48.92,48.95,48.86,48.88,17800.0,46.4105,46.4389,46.3535,46.3725,17800.0
2011-11-11 13:15:00,48.86,48.86,48.82,48.83,18400.0,46.3535,46.3535,46.3156,46.3251,18400.0
2011-11-11 13:20:00,48.84,48.86,48.81,48.84,15100.0,46.3346,46.3535,46.3061,46.3346,15100.0
2011-11-11 13:25:00,48.84,48.84,48.77,48.79,15600.0,46.3346,46.3346,46.2682,46.2871,15600.0
2011-11-11 13:30:00,48.8,48.82,48.77,48.8,11500.0,46.2966,46.3156,46.2682,46.2966,11500.0
2011-11-11 13:35:00,48.8,48.81,48.77,48.79,12800.0,46.2966,46.3061,46.2682,46.2871,12800.0
2011-11-11 13:40:00,48.79,48.82,48.77,48.8,14900.0,46.2871,46.3156,46.2682,46.2966,14900.0
2011-11-11 13:45:00,48.8,48.85,48.79,48.81,10500.0,46.2966,46.3441,46.2871,46.3061,10500.0
2011-11-11 13:50:00,48.82,48.84,48.81,48.83,18200.0,46.3156,46.3346,46.3061,46.3251,18200.0
2011-11-11 13:55:00,48.83,48.83,48.73,48.76,10100.0,46.3251,46.3251,46.2302,46.2587,10100.0
2011-11-11 14:00:00,48.76,48.81,48.75,48.79,21100.0,46.2587,46.3061,46.2492,46.2871,21100.0
2011-11-11 14:05:00,48.78,48.82,48.75,48.8,29800.0,46.2777,46.3156,46.2492,46.2966,29800.0
2011-11-11 14:10:00,48.81,48.86,48.8,48.8,36500.0,46.3061,46.3535,46.2966,46.2966,36500.0
2011-11-11 14:15:00,48.8,48.8,48.75,48.77,20700.0,46.2966,46.2966,46.2492,46.2682,20700.0
2011-11-11 14:20:00,48.79,48.79,48.73,48.73,68800.0,46.2871,46.2871,46.2302,46.2302,68800.0
2011-11-11 14:25:00,48.73,48.78,48.73,48.78,18600.0,46.2302,46.2777,46.2302,46.2777,18600.0
2011-11-11 14:30:00,48.79,48.87,48.78,48.87,21300.0,46.2871,46.363,46.2777,46.363,21300.0
2011-11-11 14:35:00,48.86,48.88,48.83,48.83,17100.0,46.3535,46.3725,46.3251,46.3251,17100.0
2011-11-11 14:40:00,48.83,48.88,48.8,48.82,12500.0,46.3251,46.3725,46.2966,46.3156,12500.0
2011-11-11 14:45:00,48.81,48.84,48.8,48.8,19800.0,46.3061,46.3346,46.2966,46.2966,19800.0
2011-11-11 14:50:00,48.82,48.83,48.79,48.8,19500.0,46.3156,46.3251,46.2871,46.2966,19500.0
2011-11-11 14:55:00,48.8,48.8,48.73,48.78,24800.0,46.2966,46.2966,46.2302,46.2777,24800.0
2011-11-11 15:00:00,48.78,48.78,48.72,48.75,28400.0,46.2777,46.2777,46.2207,46.2492,28400.0
2011-11-11 15:05:00,48.76,48.77,48.7,48.73,34900.0,46.2587,46.2682,46.2018,46.2302,34900.0
2011-11-11 15:10:00,48.74,48.74,48.67,48.72,33500.0,46.2397,46.2397,46.1733,46.2207,33500.0
2011-11-11 15:15:00,48.74,48.77,48.69,48.75,28800.0,46.2397,46.2682,46.1923,46.2492,28800.0
2011-11-11 15:20:00,48.75,48.77,48.71,48.73,38700.0,46.2492,46.2682,46.2112,46.2302,38700.0
2011-11-11 15:25:00,48.72,48.81,48.71,48.81,52200.0,46.2207,46.3061,46.2112,46.3061,52200.0
2011-11-11 15:30:00,48.82,48.83,48.74,48.75,52700.0,46.3156,46.3251,46.2397,46.2492,52700.0
2011-11-11 15:35:00,48.76,48.77,48.7,48.74,37000.0,46.2587,46.2682,46.2018,46.2397,37000.0
2011-11-11 15:40:00,48.74,48.76,48.67,48.74,52000.0,46.2397,46.2587,46.1733,46.2397,52000.0
2011-11-11 15:45:00,48.73,48.78,48.71,48.77,71900.0,46.2302,46.2777,46.2112,46.2682,71900.0
2011-11-11 15:50:00,48.77,48.84,48.76,48.8,100700.0,46.2682,46.3346,46.2587,46.2966,100700.0
2011-11-11 15:55:00,48.81,48.86,48.79,48.82,120900.0,46.3061,46.3535,46.2871,46.3156,120900.0
2011-11-14 09:30:00,48.92,48.92,48.65,48.78,30800.0,46.4105,46.4105,46.1543,46.2777,30800.0
2011-11-14 09:35:00,48.83,49.08,48.7,49.08,39800.0,46.3251,46.5623,46.2018,46.5623,39800.0
2011-11-14 09:40:00,49.08,49.12,48.89,48.93,45800.0,46.5623,46.6002,46.382,46.42,45800.0
2011-11-14 09:45:00,48.9,48.94,48.82,48.92,118200.0,46.3915,46.4294,46.3156,46.4105,118200.0
2011-11-14 09:50:00,48.91,48.91,48.74,48.84,20500.0,46.401,46.401,46.2397,46.3346,20500.0
2011-11-14 09:55:00,48.82,48.93,48.76,48.88,18300.0,46.3156,46.42,46.2587,46.3725,18300.0
2011-11-14 10:00:00,48.89,49.09,48.87,48.97,42600.0,46.382,46.5717,46.363,46.4579,42600.0
2011-11-14 10:05:00,48.96,49.03,48.94,49.03,11300.0,46.4484,46.5148,46.4294,46.5148,11300.0
2011-11-14 10:10:00,49.03,49.11,48.94,48.95,36900.0,46.5148,46.5907,46.4294,46.4389,36900.0
2011-11-14 10:15:00,48.95,48.96,48.89,48.92,8700.0,46.4389,46.4484,46.382,46.4105,8700.0
2011-11-14 10:20:00,48.93,49.03,48.93,49.01,6400.0,46.42,46.5148,46.42,46.4959,6400.0
2011-11-14 10:25:00,49.01,49.07,48.99,49.03,10600.0,46.4959,46.5528,46.4769,46.5148,10600.0
2011-11-14 10:30:00,49.06,49.06,48.91,48.96,17900.0,46.5433,46.5433,46.401,46.4484,17900.0
2011-11-14 10:35:00,48.97,48.97,48.84,48.95,10500.0,46.4579,46.4579,46.3346,46.4389,10500.0
2011-11-14 10:40:00,48.94,48.95,48.82,48.88,12600.0,46.4294,46.4389,46.3156,46.3725,12600.0
2011-11-14 10:45:00,48.87,48.93,48.76,48.93,16700.0,46.363,46.42,46.2587,46.42,16700.0
2011-11-14 10:50:00,48.93,48.99,48.92,48.97,26500.0,46.42,46.4769,46.4105,46.4579,26500.0
2011-11-14 10:55:00,48.97,48.97,48.92,48.95,16500.0,46.4579,46.4579,46.4105,46.4389,16500.0
2011-11-14 11:00:00,48.95,49.01,48.95,49.0,28900.0,46.4389,46.4959,46.4389,46.4864,28900.0
2011-11-14 11:05:00,49.02,49.03,48.96,49.01,18100.0,46.5053,46.5148,46.4484,46.4959,18100.0
2011-11-14 11:10:00,49.02,49.02,48.84,48.96,42900.0,46.5053,46.5053,46.3346,46.4484,42900.0
2011-11-14 11:15:00,48.94,49.09,48.94,49.08,41300.0,46.4294,46.5717,46.4294,46.5623,41300.0
2011-11-14 11:20:00,49.09,49.23,49.06,49.21,23500.0,46.5717,46.7046,46.5433,46.6856,23500.0
2011-11-14 11:25:00,49.21,49.22,49.1,49.1,16700.0,46.6856,46.6951,46.5812,46.5812,16700.0
2011-11-14 11:30:00,49.1,49.18,49.05,49.15,12500.0,46.5812,46.6571,46.5338,46.6287,12500.0
2011-11-14 11:35:00,49.13,49.14,49.01,49.02,10300.0,46.6097,46.6192,46.4959,46.5053,10300.0
2011-11-14 11:40:00,49.0,49.04,48.98,49.01,32800.0,46.4864,46.5243,46.4674,46.4959,32800.0
2011-11-14 11:45:00,49.0,49.01,48.91,48.93,13400.0,46.4864,46.4959,46.401,46.42,13400.0
2011-11-14 11:50:00,48.93,48.97,48.82,48.87,15700.0,46.42,46.4579,46.3156,46.363,15700.0
2011-11-14 11:55:00,48.88,48.95,48.81,48.95,25200.0,46.3725,46.4389,46.3061,46.4389,25200.0
2011-11-14 12:00:00,48.94,48.98,48.89,48.9,27300.0,46.4294,46.4674,46.382,46.3915,27300.0
2011-11-14 12:05:00,48.9,48.97,48.84,48.96,42500.0,46.3915,46.4579,46.3346,46.4484,42500.0
2011-11-14 12:10:00,48.97,48.97,48.84,48.87,19700.0,46.4579,46.4579,46.3346,46.363,19700.0
2011-11-14 12:15:00,48.87,48.87,48.75,48.75,30000.0,46.363,46.363,46.2492,46.2492,30000.0
2011-11-14 12:20:00,48.74,48.76,48.61,48.62,21900.0,46.2397,46.2587,46.1164,46.1259,21900.0
2011-11-14 12:25:00,48.62,48.62,48.54,48.55,15900.0,46.1259,46.1259,46.05,46.0595,15900.0
2011-11-14 12:30:00,48.55,48.65,48.54,48.6,14300.0,46.0595,46.1543,46.05,46.1069,14300.0
2011-11-14 12:35:00,48.6,48.68,48.58,48.67,15200.0,46.1069,46.1828,46.0879,46.1733,15200.0
2011-11-14 12:40:00,48.66,48.72,48.64,48.71,9300.0,46.1638,46.2207,46.1448,46.2112,9300.0
2011-11-14 12:45:00,48.71,48.75,48.67,48.73,10800.0,46.2112,46.2492,46.1733,46.2302,10800.0
2011-11-14 12:50:00,48.73,48.8,48.72,48.8,9800.0,46.2302,46.2966,46.2207,46.2966,9800.0
2011-11-14 12:55:00,48.8,48.81,48.75,48.8,9800.0,46.2966,46.3061,46.2492,46.2966,9800.0
2011-11-14 13:00:00,48.79,48.8,48.7,48.77,36100.0,46.2871,46.2966,46.2018,46.2682,36100.0
2011-11-14 13:05:00,48.79,48.82,48.77,48.82,9800.0,46.2871,46.3156,46.2682,46.3156,9800.0
2011-11-14 13:10:00,48.8,48.8,48.7,48.79,20200.0,46.2966,46.2966,46.2018,46.2871,20200.0
2011-11-14 13:15:00,48.78,48.81,48.74,48.78,5800.0,46.2777,46.3061,46.2397,46.2777,5800.0
2011-11-14 13:20:00,48.78,48.8,48.76,48.77,5700.0,46.2777,46.2966,46.2587,46.2682,5700.0
2011-11-14 13:25:00,48.78,48.83,48.75,48.82,6700.0,46.2777,46.3251,46.2492,46.3156,6700.0
2011-11-14 13:30:00,48.8,48.81,48.77,48.78,6300.0,46.2966,46.3061,46.2682,46.2777,6300.0
2011-11-14 13:35:00,48.76,48.86,48.75,48.81,8900.0,46.2587,46.3535,46.2492,46.3061,8900.0
2011-11-14 13:40:00,48.81,48.83,48.77,48.83,9100.0,46.3061,46.3251,46.2682,46.3251,9100.0
2011-11-14 13:45:00,48.83,48.85,48.78,48.78,9500.0,46.3251,46.3441,46.2777,46.2777,9500.0
2011-11-14 13:50:00,48.79,48.81,48.76,48.77,10400.0,46.2871,46.3061,46.2587,46.2682,10400.0
2011-11-14 13:55:00,48.79,48.82,48.74,48.8,19200.0,46.2871,46.3156,46.2397,46.2966,19200.0
2011-11-14 14:00:00,48.8,48.84,48.77,48.77,16600.0,46.2966,46.3346,46.2682,46.2682,16600.0
2011-11-14 14:05:00,48.78,48.81,48.75,48.77,9500.0,46.2777,46.3061,46.2492,46.2682,9500.0
2011-11-14 14:10:00,48.77,48.82,48.76,48.79,9600.0,46.2682,46.3156,46.2587,46.2871,9600.0
2011-11-14 14:15:00,48.78,48.8,48.7,48.7,12900.0,46.2777,46.2966,46.2018,46.2018,12900.0
2011-11-14 14:20:00,48.7,48.72,48.67,48.71,16400.0,46.2018,46.2207,46.1733,46.2112,16400.0
2011-11-14 14:25:00,48.7,48.7,48.56,48.58,22600.0,46.2018,46.2018,46.0689,46.0879,22600.0
2011-11-14 14:30:00,48.59,48.64,48.59,48.6,13400.0,46.0974,46.1448,46.0974,46.1069,13400.0
2011-11-14 14:35:00,48.61,48.61,48.53,48.55,14000.0,46.1164,46.1164,46.0405,46.0595,14000.0
2011-11-14 14:40:00,48.58,48.59,48.54,48.55,10200.0,46.0879,46.0974,46.05,46.0595,10200.0
2011-11-14 14:45:00,48.56,48.59,48.53,48.55,21100.0,46.0689,46.0974,46.0405,46.0595,21100.0
2011-11-14 14:50:00,48.54,48.63,48.52,48.59,34800.0,46.05,46.1353,46.031,46.0974,34800.0
2011-11-14 14:55:00,48.58,48.58,48.49,48.52,39600.0,46.0879,46.0879,46.0025,46.031,39600.0
2011-11-14 15:00:00,48.51,48.63,48.51,48.62,20700.0,46.0215,46.1353,46.0215,46.1259,20700.0
2011-11-14 15:05:00,48.63,48.63,48.57,48.59,22800.0,46.1353,46.1353,46.0784,46.0974,22800.0
2011-11-14 15:10:00,48.6,48.68,48.58,48.65,34500.0,46.1069,46.1828,46.0879,46.1543,34500.0
2011-11-14 15:15:00,48.63,48.64,48.55,48.57,26700.0,46.1353,46.1448,46.0595,46.0784,26700.0
2011-11-14 15:20:00,48.57,48.69,48.57,48.67,33500.0,46.0784,46.1923,46.0784,46.1733,33500.0
2011-11-14 15:25:00,48.66,48.7,48.64,48.65,21200.0,46.1638,46.2018,46.1448,46.1543,21200.0
2011-11-14 15:30:00,48.64,48.73,48.64,48.7,31800.0,46.1448,46.2302,46.1448,46.2018,31800.0
2011-11-14 15:35:00,48.7,48.7,48.61,48.66,28300.0,46.2018,46.2018,46.1164,46.1638,28300.0
2011-11-14 15:40:00,48.66,48.74,48.65,48.71,34700.0,46.1638,46.2397,46.1543,46.2112,34700.0
2011-11-14 15:45:00,48.71,48.76,48.66,48.67,38800.0,46.2112,46.2587,46.1638,46.1733,38800.0
2011-11-14 15:50:00,48.67,48.69,48.63,48.68,88900.0,46.1733,46.1923,46.1353,46.1828,88900.0
2011-11-14 15:55:00,48.67,48.68,48.59,48.65,62400.0,46.1733,46.1828,46.0974,46.1543,62400.0
2011-11-15 09:30:00,48.38,48.61,48.35,48.59,25500.0,45.8982,46.1164,45.8697,46.0974,25500.0
2011-11-15 09:35:00,48.56,48.81,48.53,48.81,15400.0,46.0689,46.3061,46.0405,46.3061,15400.0
2011-11-15 09:40:00,48.8,48.82,48.66,48.68,20400.0,46.2966,46.3156,46.1638,46.1828,20400.0
2011-11-15 09:45:00,48.69,48.99,48.69,48.88,49800.0,46.1923,46.4769,46.1923,46.3725,49800.0
2011-11-15 09:50:00,48.88,48.88,48.63,48.68,29800.0,46.3725,46.3725,46.1353,46.1828,29800.0
2011-11-15 09:55:00,48.67,48.75,48.57,48.59,18300.0,46.1733,46.2492,46.0784,46.0974,18300.0
2011-11-15 10:00:00,48.57,48.6,48.45,48.45,12800.0,46.0784,46.1069,45.9646,45.9646,12800.0
2011-11-15 10:05:00,48.45,48.51,48.43,48.45,11300.0,45.9646,46.0215,45.9456,45.9646,11300.0
2011-11-15 10:10:00,48.46,48.51,48.37,48.46,22500.0,45.9741,46.0215,45.8887,45.9741,22500.0
2011-11-15 10:15:00,48.45,48.53,48.44,48.49,15100.0,45.9646,46.0405,45.9551,46.0025,15100.0
2011-11-15 10:20:00,48.5,48.59,48.5,48.53,15200.0,46.012,46.0974,46.012,46.0405,15200.0
2011-11-15 10:25:00,48.54,48.61,48.52,48.59,15000.0,46.05,46.1164,46.031,46.0974,15000.0
2011-11-15 10:30:00,48.59,48.7,48.53,48.69,22500.0,46.0974,46.2018,46.0405,46.1923,22500.0
2011-11-15 10:35:00,48.71,48.77,48.7,48.7,14600.0,46.2112,46.2682,46.2018,46.2018,14600.0
2011-11-15 10:40:00,48.71,48.72,48.62,48.7,14400.0,46.2112,46.2207,46.1259,46.2018,14400.0
2011-11-15 10:45:00,48.74,48.81,48.71,48.76,34000.0,46.2397,46.3061,46.2112,46.2587,34000.0
2011-11-15 10:50:00,48.76,48.8,48.73,48.75,31500.0,46.2587,46.2966,46.2302,46.2492,31500.0
2011-11-15 10:55:00,48.75,48.81,48.72,48.72,31400.0,46.2492,46.3061,46.2207,46.2207,31400.0
2011-11-15 11:00:00,48.72,48.79,48.71,48.75,25000.0,46.2207,46.2871,46.2112,46.2492,25000.0
2011-11-15 11:05:00,48.76,48.78,48.69,48.74,43200.0,46.2587,46.2777,46.1923,46.2397,43200.0
2011-11-15 11:10:00,48.75,48.83,48.7,48.81,25600.0,46.2492,46.3251,46.2018,46.3061,25600.0
2011-11-15 11:15:00,48.81,48.82,48.7,48.72,47800.0,46.3061,46.3156,46.2018,46.2207,47800.0
2011-11-15 11:20:00,48.71,48.73,48.67,48.71,39700.0,46.2112,46.2302,46.1733,46.2112,39700.0
2011-11-15 11:25:00,48.72,48.8,48.69,48.8,24900.0,46.2207,46.2966,46.1923,46.2966,24900.0
2011-11-15 11:30:00,48.78,48.8,48.74,48.76,42800.0,46.2777,46.2966,46.2397,46.2587,42800.0
2011-11-15 11:35:00,48.75,48.81,48.74,48.77,28000.0,46.2492,46.3061,46.2397,46.2682,28000.0
2011-11-15 11:40:00,48.78,48.89,48.78,48.86,18700.0,46.2777,46.382,46.2777,46.3535,18700.0
2011-11-15 11:45:00,48.87,48.92,48.83,48.87,16000.0,46.363,46.4105,46.3251,46.363,16000.0
2011-11-15 11:50:00,48.87,48.92,48.84,48.87,16000.0,46.363,46.4105,46.3346,46.363,16000.0
2011-11-15 11:55:00,48.87,48.95,48.8,48.91,31100.0,46.363,46.4389,46.2966,46.401,31100.0
2011-11-15 12:00:00,48.91,49.06,48.9,49.06,27700.0,46.401,46.5433,46.3915,46.5433,27700.0
2011-11-15 12:05:00,49.04,49.1,48.96,48.96,19700.0,46.5243,46.5812,46.4484,46.4484,19700.0
2011-11-15 12:10:00,48.96,49.01,48.94,49.01,15700.0,46.4484,46.4959,46.4294,46.4959,15700.0
2011-11-15 12:15:00,49.01,49.07,48.94,48.95,18900.0,46.4959,46.5528,46.4294,46.4389,18900.0
2011-11-15 12:20:00,48.95,49.05,48.95,49.04,13600.0,46.4389,46.5338,46.4389,46.5243,13600.0
2011-11-15 12:25:00,49.03,49.12,49.02,49.07,23900.0,46.5148,46.6002,46.5053,46.5528,23900.0
2011-11-15 12:30:00,49.08,49.21,49.06,49.18,19800.0,46.5623,46.6856,46.5433,46.6571,19800.0
2011-11-15 12:35:00,49.2,49.28,49.19,49.19,27700.0,46.6761,46.752,46.6666,46.6666,27700.0
2011-11-15 12:40:00,49.17,49.26,49.17,49.26,11600.0,46.6476,46.733,46.6476,46.733,11600.0
2011-11-15 12:45:00,49.27,49.27,49.2,49.2,18900.0,46.7425,46.7425,46.6761,46.6761,18900.0
2011-11-15 12:50:00,49.2,49.23,49.16,49.2,16900.0,46.6761,46.7046,46.6382,46.6761,16900.0
2011-11-15 12:55:00,49.2,49.32,49.2,49.32,12900.0,46.6761,46.79,46.6761,46.79,12900.0
2011-11-15 13:00:00,49.32,49.4,49.32,49.34,19100.0,46.79,46.8658,46.79,46.8089,19100.0
2011-11-15 13:05:00,49.33,49.35,49.26,49.3,25800.0,46.7994,46.8184,46.733,46.771,25800.0
2011-11-15 13:10:00,49.3,49.32,49.24,49.25,16000.0,46.771,46.79,46.7141,46.7235,16000.0
2011-11-15 13:15:00,49.25,49.33,49.23,49.25,17500.0,46.7235,46.7994,46.7046,46.7235,17500.0
2011-11-15 13:20:00,49.24,49.29,49.2,49.2,11200.0,46.7141,46.7615,46.6761,46.6761,11200.0
2011-11-15 13:25:00,49.23,49.33,49.23,49.31,15000.0,46.7046,46.7994,46.7046,46.7805,15000.0
2011-11-15 13:30:00,49.31,49.39,49.3,49.31,26800.0,46.7805,46.8564,46.771,46.7805,26800.0
2011-11-15 13:35:00,49.32,49.42,49.3,49.4,25800.0,46.79,46.8848,46.771,46.8658,25800.0
2011-11-15 13:40:00,49.4,49.41,49.35,49.38,18700.0,46.8658,46.8753,46.8184,46.8469,18700.0
2011-11-15 13:45:00,49.38,49.4,49.31,49.33,16900.0,46.8469,46.8658,46.7805,46.7994,16900.0
2011-11-15 13:50:00,49.33,49.41,49.33,49.36,13300.0,46.7994,46.8753,46.7994,46.8279,13300.0
2011-11-15 13:55:00,49.35,49.39,49.32,49.34,21100.0,46.8184,46.8564,46.79,46.8089,21100.0
2011-11-15 14:00:00,49.34,49.38,49.31,49.32,18900.0,46.8089,46.8469,46.7805,46.79,18900.0
2011-11-15 14:05:00,49.31,49.4,49.31,49.39,13300.0,46.7805,46.8658,46.7805,46.8564,13300.0
2011-11-15 14:10:00,49.38,49.49,49.35,49.48,31800.0,46.8469,46.9512,46.8184,46.9417,31800.0
2011-11-15 14:15:00,49.47,49.5,49.44,49.44,48300.0,46.9323,46.9607,46.9038,46.9038,48300.0
2011-11-15 14:20:00,49.44,49.49,49.42,49.47,25700.0,46.9038,46.9512,46.8848,46.9323,25700.0
2011-11-15 14:25:00,49.46,49.48,49.4,49.47,24100.0,46.9228,46.9417,46.8658,46.9323,24100.0
2011-11-15 14:30:00,49.47,49.47,49.43,49.45,23500.0,46.9323,46.9323,46.8943,46.9133,23500.0
2011-11-15 14:35:00,49.46,49.46,49.36,49.4,18700.0,46.9228,46.9228,46.8279,46.8658,18700.0
2011-11-15 14:40:00,49.4,49.42,49.37,49.39,24300.0,46.8658,46.8848,46.8374,46.8564,24300.0
2011-11-15 14:45:00,49.39,49.45,49.37,49.4,19500.0,46.8564,46.9133,46.8374,46.8658,19500.0
2011-11-15 14:50:00,49.41,49.48,49.39,49.44,31500.0,46.8753,46.9417,46.8564,46.9038,31500.0
2011-11-15 14:55:00,49.43,49.44,49.37,49.37,28200.0,46.8943,46.9038,46.8374,46.8374,28200.0
2011-11-15 15:00:00,49.37,49.49,49.37,49.48,25900.0,46.8374,46.9512,46.8374,46.9417,25900.0
2011-11-15 15:05:00,49.49,49.5,49.4,49.41,26400.0,46.9512,46.9607,46.8658,46.8753,26400.0
2011-11-15 15:10:00,49.4,49.43,49.38,49.42,32700.0,46.8658,46.8943,46.8469,46.8848,32700.0
2011-11-15 15:15:00,49.42,49.42,49.3,49.32,34500.0,46.8848,46.8848,46.771,46.79,34500.0
2011-11-15 15:20:00,49.32,49.41,49.31,49.4,36000.0,46.79,46.8753,46.7805,46.8658,36000.0
2011-11-15 15:25:00,49.4,49.47,49.39,49.45,46300.0,46.8658,46.9323,46.8564,46.9133,46300.0
2011-11-15 15:30:00,49.45,49.46,49.37,49.37,49900.0,46.9133,46.9228,46.8374,46.8374,49900.0
2011-11-15 15:35:00,49.37,49.43,49.35,49.41,69800.0,46.8374,46.8943,46.8184,46.8753,69800.0
2011-11-15 15:40:00,49.4,49.45,49.33,49.41,151200.0,46.8658,46.9133,46.7994,46.8753,151200.0
2011-11-15 15:45:00,49.41,49.49,49.35,49.49,162800.0,46.8753,46.9512,46.8184,46.9512,162800.0
2011-11-15 15:50:00,49.48,49.51,49.41,49.45,159900.0,46.9417,46.9702,46.8753,46.9133,159900.0
2011-11-15 15:55:00,49.46,49.49,49.3,49.36,280700.0,46.9228,46.9512,46.771,46.8279,280700.0
2011-11-16 09:30:00,49.0,49.2,48.94,49.01,148200.0,46.4864,46.6761,46.4294,46.4959,148200.0
2011-11-16 09:35:00,49.01,49.07,48.79,49.0,46200.0,46.4959,46.5528,46.2871,46.4864,46200.0
2011-11-16 09:40:00,49.03,49.08,48.91,49.0,57700.0,46.5148,46.5623,46.401,46.4864,57700.0
2011-11-16 09:45:00,49.0,49.02,48.89,48.99,61800.0,46.4864,46.5053,46.382,46.4769,61800.0
2011-11-16 09:50:00,49.01,49.07,48.94,48.98,27400.0,46.4959,46.5528,46.4294,46.4674,27400.0
2011-11-16 09:55:00,49.02,49.05,49.0,49.0,40300.0,46.5053,46.5338,46.4864,46.4864,40300.0
2011-11-16 10:00:00,49.0,49.07,48.97,48.99,141200.0,46.4864,46.5528,46.4579,46.4769,141200.0
2011-11-16 10:05:00,49.0,49.0,48.94,48.94,41600.0,46.4864,46.4864,46.4294,46.4294,41600.0
2011-11-16 10:10:00,48.94,49.04,48.91,49.04,46400.0,46.4294,46.5243,46.401,46.5243,46400.0
2011-11-16 10:15:00,49.04,49.2,49.04,49.14,43200.0,46.5243,46.6761,46.5243,46.6192,43200.0
2011-11-16 10:20:00,49.14,49.15,48.88,48.9,40200.0,46.6192,46.6287,46.3725,46.3915,40200.0
2011-11-16 10:25:00,48.9,48.95,48.87,48.89,29800.0,46.3915,46.4389,46.363,46.382,29800.0
2011-11-16 10:30:00,48.87,49.03,48.82,49.02,37600.0,46.363,46.5148,46.3156,46.5053,37600.0
2011-11-16 10:35:00,49.01,49.05,48.99,49.02,51500.0,46.4959,46.5338,46.4769,46.5053,51500.0
2011-11-16 10:40:00,49.03,49.13,48.99,49.09,45600.0,46.5148,46.6097,46.4769,46.5717,45600.0
2011-11-16 10:45:00,49.12,49.18,49.06,49.09,40200.0,46.6002,46.6571,46.5433,46.5717,40200.0
2011-11-16 10:50:00,49.1,49.15,49.08,49.09,85900.0,46.5812,46.6287,46.5623,46.5717,85900.0
2011-11-16 10:55:00,49.1,49.14,49.06,49.1,35700.0,46.5812,46.6192,46.5433,46.5812,35700.0
2011-11-16 11:00:00,49.1,49.18,49.1,49.16,42500.0,46.5812,46.6571,46.5812,46.6382,42500.0
2011-11-16 11:05:00,49.16,49.16,49.04,49.05,70200.0,46.6382,46.6382,46.5243,46.5338,70200.0
2011-11-16 11:10:00,49.05,49.09,48.99,49.09,45000.0,46.5338,46.5717,46.4769,46.5717,45000.0
2011-11-16 11:15:00,49.11,49.17,49.06,49.1,71200.0,46.5907,46.6476,46.5433,46.5812,71200.0
2011-11-16 11:20:00,49.1,49.11,49.01,49.06,46100.0,46.5812,46.5907,46.4959,46.5433,46100.0
2011-11-16 11:25:00,49.06,49.1,49.0,49.0,40200.0,46.5433,46.5812,46.4864,46.4864,40200.0
2011-11-16 11:30:00,49.01,49.07,48.99,49.0,23100.0,46.4959,46.5528,46.4769,46.4864,23100.0
2011-11-16 11:35:00,49.0,49.01,48.9,48.93,35300.0,46.4864,46.4959,46.3915,46.42,35300.0
2011-11-16 11:40:00,48.93,49.04,48.93,49.02,67000.0,46.42,46.5243,46.42,46.5053,67000.0
2011-11-16 11:45:00,49.02,49.08,48.95,49.02,106900.0,46.5053,46.5623,46.4389,46.5053,106900.0
2011-11-16 11:50:00,49.02,49.04,48.97,48.98,29800.0,46.5053,46.5243,46.4579,46.4674,29800.0
2011-11-16 11:55:00,48.98,49.01,48.97,48.99,31500.0,46.4674,46.4959,46.4579,46.4769,31500.0
2011-11-16 12:00:00,48.98,48.99,48.94,48.95,32000.0,46.4674,46.4769,46.4294,46.4389,32000.0
2011-11-16 12:05:00,48.94,48.96,48.9,48.95,37500.0,46.4294,46.4484,46.3915,46.4389,37500.0
2011-11-16 12:10:00,48.95,48.98,48.9,48.97,41500.0,46.4389,46.4674,46.3915,46.4579,41500.0
2011-11-16 12:15:00,48.97,49.0,48.97,48.98,35200.0,46.4579,46.4864,46.4579,46.4674,35200.0
2011-11-16 12:20:00,48.98,49.04,48.97,49.0,32000.0,46.4674,46.5243,46.4579,46.4864,32000.0
2011-11-16 12:25:00,49.01,49.01,48.95,49.01,43200.0,46.4959,46.4959,46.4389,46.4959,43200.0
2011-11-16 12:30:00,49.02,49.04,48.98,49.0,19700.0,46.5053,46.5243,46.4674,46.4864,19700.0
2011-11-16 12:35:00,49.01,49.07,49.0,49.01,27200.0,46.4959,46.5528,46.4864,46.4959,27200.0
2011-11-16 12:40:00,49.02,49.06,48.97,48.97,18100.0,46.5053,46.5433,46.4579,46.4579,18100.0
2011-11-16 12:45:00,48.97,49.0,48.87,48.88,25700.0,46.4579,46.4864,46.363,46.3725,25700.0
2011-11-16 12:50:00,48.86,48.88,48.73,48.85,38200.0,46.3535,46.3725,46.2302,46.3441,38200.0
2011-11-16 12:55:00,48.84,48.88,48.82,48.87,17100.0,46.3346,46.3725,46.3156,46.363,17100.0
2011-11-16 13:00:00,48.88,48.97,48.88,48.95,24300.0,46.3725,46.4579,46.3725,46.4389,24300.0
2011-11-16 13:05:00,48.94,48.95,48.9,48.91,16800.0,46.4294,46.4389,46.3915,46.401,16800.0
2011-11-16 13:10:00,48.91,48.96,48.89,48.94,15400.0,46.401,46.4484,46.382,46.4294,15400.0
2011-11-16 13:15:00,48.94,48.95,48.87,48.95,18300.0,46.4294,46.4389,46.363,46.4389,18300.0
2011-11-16 13:20:00,48.94,49.0,48.93,48.99,24600.0,46.4294,46.4864,46.42,46.4769,24600.0
2011-11-16 13:25:00,48.99,49.09,48.98,49.06,17100.0,46.4769,46.5717,46.4674,46.5433,17100.0
2011-11-16 13:30:00,49.05,49.06,48.98,49.0,11600.0,46.5338,46.5433,46.4674,46.4864,11600.0
2011-11-16 13:35:00,49.0,49.06,48.99,49.0,37700.0,46.4864,46.5433,46.4769,46.4864,37700.0
2011-11-16 13:40:00,49.01,49.06,48.98,49.04,33900.0,46.4959,46.5433,46.4674,46.5243,33900.0
2011-11-16 13:45:00,49.05,49.06,49.02,49.05,40100.0,46.5338,46.5433,46.5053,46.5338,40100.0
2011-11-16 13:50:00,49.05,49.06,48.98,49.0,22100.0,46.5338,46.5433,46.4674,46.4864,22100.0
2011-11-16 13:55:00,49.0,49.04,48.95,48.96,19900.0,46.4864,46.5243,46.4389,46.4484,19900.0
2011-11-16 14:00:00,48.96,49.03,48.95,49.01,18600.0,46.4484,46.5148,46.4389,46.4959,18600.0
2011-11-16 14:05:00,49.01,49.03,48.98,49.0,51900.0,46.4959,46.5148,46.4674,46.4864,51900.0
2011-11-16 14:10:00,49.0,49.01,48.91,48.91,42600.0,46.4864,46.4959,46.401,46.401,42600.0
2011-11-16 14:15:00,48.91,48.99,48.9,48.99,21700.0,46.401,46.4769,46.3915,46.4769,21700.0
2011-11-16 14:20:00,48.99,49.05,48.98,49.02,20000.0,46.4769,46.5338,46.4674,46.5053,20000.0
2011-11-16 14:25:00,49.02,49.05,49.0,49.01,16800.0,46.5053,46.5338,46.4864,46.4959,16800.0
2011-11-16 14:30:00,49.01,49.05,49.0,49.02,27200.0,46.4959,46.5338,46.4864,46.5053,27200.0
2011-11-16 14:35:00,49.03,49.05,49.01,49.01,29400.0,46.5148,46.5338,46.4959,46.4959,29400.0
2011-11-16 14:40:00,49.01,49.02,48.96,49.01,36300.0,46.4959,46.5053,46.4484,46.4959,36300.0
2011-11-16 14:45:00,49.01,49.01,48.91,48.92,44700.0,46.4959,46.4959,46.401,46.4105,44700.0
2011-11-16 14:50:00,48.93,48.98,48.91,48.93,54900.0,46.42,46.4674,46.401,46.42,54900.0
2011-11-16 14:55:00,48.93,48.94,48.88,48.94,36700.0,46.42,46.4294,46.3725,46.4294,36700.0
2011-11-16 15:00:00,48.95,48.95,48.87,48.92,40600.0,46.4389,46.4389,46.363,46.4105,40600.0
2011-11-16 15:05:00,48.92,48.94,48.89,48.89,24000.0,46.4105,46.4294,46.382,46.382,24000.0
2011-11-16 15:10:00,48.9,48.92,48.74,48.76,70200.0,46.3915,46.4105,46.2397,46.2587,70200.0
2011-11-16 15:15:00,48.75,48.76,48.61,48.63,145600.0,46.2492,46.2587,46.1164,46.1353,145600.0
2011-11-16 15:20:00,48.63,48.78,48.61,48.78,146900.0,46.1353,46.2777,46.1164,46.2777,146900.0
2011-11-16 15:25:00,48.78,48.79,48.72,48.73,114100.0,46.2777,46.2871,46.2207,46.2302,114100.0
2011-11-16 15:30:00,48.73,48.73,48.45,48.46,174400.0,46.2302,46.2302,45.9646,45.9741,174400.0
2011-11-16 15:35:00,48.46,48.63,48.42,48.63,135500.0,45.9741,46.1353,45.9361,46.1353,135500.0
2011-11-16 15:40:00,48.61,48.63,48.51,48.58,105500.0,46.1164,46.1353,46.0215,46.0879,105500.0
2011-11-16 15:45:00,48.57,48.64,48.55,48.57,95600.0,46.0784,46.1448,46.0595,46.0784,95600.0
2011-11-16 15:50:00,48.57,48.58,48.36,48.43,122800.0,46.0784,46.0879,45.8792,45.9456,122800.0
2011-11-16 15:55:00,48.43,48.47,48.35,48.42,212300.0,45.9456,45.9836,45.8697,45.9361,212300.0
2011-11-17 09:30:00,48.01,48.26,47.89,47.9,110000.0,45.5472,45.7843,45.4333,45.4428,110000.0
2011-11-17 09:35:00,47.89,47.9,47.56,47.56,72000.0,45.4333,45.4428,45.1202,45.1202,72000.0
2011-11-17 09:40:00,47.55,47.6,47.5,47.59,89900.0,45.1107,45.1582,45.0633,45.1487,89900.0
2011-11-17 09:45:00,47.58,47.6,47.38,47.39,150900.0,45.1392,45.1582,44.9495,44.959,150900.0
2011-11-17 09:50:00,47.38,47.56,47.38,47.5,111600.0,44.9495,45.1202,44.9495,45.0633,111600.0
2011-11-17 09:55:00,47.5,47.7,47.48,47.63,55900.0,45.0633,45.2531,45.0443,45.1866,55900.0
2011-11-17 10:00:00,47.62,47.67,47.51,47.65,72000.0,45.1772,45.2246,45.0728,45.2056,72000.0
2011-11-17 10:05:00,47.66,47.75,47.59,47.73,68100.0,45.2151,45.3005,45.1487,45.2815,68100.0
2011-11-17 10:10:00,47.73,47.76,47.73,47.74,28700.0,45.2815,45.31,45.2815,45.291,28700.0
2011-11-17 10:15:00,47.74,47.76,47.56,47.57,50900.0,45.291,45.31,45.1202,45.1297,50900.0
2011-11-17 10:20:00,47.59,47.65,47.54,47.58,45900.0,45.1487,45.2056,45.1013,45.1392,45900.0
2011-11-17 10:25:00,47.59,47.66,47.58,47.65,66800.0,45.1487,45.2151,45.1392,45.2056,66800.0
2011-11-17 10:30:00,47.65,47.68,47.54,47.67,72000.0,45.2056,45.2341,45.1013,45.2246,72000.0
2011-11-17 10:35:00,47.66,47.69,47.58,47.61,48600.0,45.2151,45.2436,45.1392,45.1677,48600.0
2011-11-17 10:40:00,47.59,47.61,47.5,47.5,45300.0,45.1487,45.1677,45.0633,45.0633,45300.0
2011-11-17 10:45:00,47.5,47.6,47.46,47.57,40200.0,45.0633,45.1582,45.0254,45.1297,40200.0
2011-11-17 10:50:00,47.58,47.61,47.53,47.6,34600.0,45.1392,45.1677,45.0918,45.1582,34600.0
2011-11-17 10:55:00,47.59,47.61,47.45,47.45,39200.0,45.1487,45.1677,45.0159,45.0159,39200.0
2011-11-17 11:00:00,47.44,47.46,47.28,47.29,65900.0,45.0064,45.0254,44.8546,44.8641,65900.0
2011-11-17 11:05:00,47.3,47.3,47.14,47.14,78800.0,44.8736,44.8736,44.7218,44.7218,78800.0
2011-11-17 11:10:00,47.14,47.2,47.1,47.17,74000.0,44.7218,44.7787,44.6838,44.7502,74000.0
2011-11-17 11:15:00,47.17,47.22,47.14,47.21,68200.0,44.7502,44.7977,44.7218,44.7882,68200.0
2011-11-17 11:20:00,47.2,47.22,47.13,47.13,43600.0,44.7787,44.7977,44.7123,44.7123,43600.0
2011-11-17 11:25:00,47.13,47.27,47.12,47.19,94500.0,44.7123,44.8451,44.7028,44.7692,94500.0
2011-11-17 11:30:00,47.19,47.26,47.17,47.21,121200.0,44.7692,44.8356,44.7502,44.7882,121200.0
2011-11-17 11:35:00,47.21,47.25,47.15,47.21,89400.0,44.7882,44.8261,44.7313,44.7882,89400.0
2011-11-17 11:40:00,47.22,47.33,47.21,47.29,107700.0,44.7977,44.902,44.7882,44.8641,107700.0
2011-11-17 11:45:00,47.3,47.32,47.22,47.25,35300.0,44.8736,44.8925,44.7977,44.8261,35300.0
2011-11-17 11:50:00,47.25,47.28,47.19,47.19,34500.0,44.8261,44.8546,44.7692,44.7692,34500.0
2011-11-17 11:55:00,47.2,47.25,47.13,47.22,76800.0,44.7787,44.8261,44.7123,44.7977,76800.0
2011-11-17 12:00:00,47.21,47.25,47.19,47.22,95000.0,44.7882,44.8261,44.7692,44.7977,95000.0
2011-11-17 12:05:00,47.21,47.24,47.19,47.24,40900.0,44.7882,44.8167,44.7692,44.8167,40900.0
2011-11-17 12:10:00,47.25,47.26,47.19,47.23,80200.0,44.8261,44.8356,44.7692,44.8072,80200.0
2011-11-17 12:15:00,47.24,47.33,47.23,47.3,44500.0,44.8167,44.902,44.8072,44.8736,44500.0
2011-11-17 12:20:00,47.29,47.35,47.29,47.34,34400.0,44.8641,44.921,44.8641,44.9115,34400.0
2011-11-17 12:25:00,47.35,47.35,47.26,47.26,27400.0,44.921,44.921,44.8356,44.8356,27400.0
2011-11-17 12:30:00,47.26,47.26,46.79,46.79,112700.0,44.8356,44.8356,44.3897,44.3897,112700.0
2011-11-17 12:35:00,46.79,47.02,46.7,46.86,181600.0,44.3897,44.6079,44.3044,44.4561,181600.0
2011-11-17 12:40:00,46.86,46.91,46.59,46.9,153900.0,44.4561,44.5036,44.2,44.4941,153900.0
2011-11-17 12:45:00,46.9,46.92,46.84,46.86,56800.0,44.4941,44.5131,44.4372,44.4561,56800.0
2011-11-17 12:50:00,46.86,47.01,46.86,46.89,152000.0,44.4561,44.5985,44.4561,44.4846,152000.0
2011-11-17 12:55:00,46.89,46.9,46.8,46.87,71600.0,44.4846,44.4941,44.3992,44.4656,71600.0
2011-11-17 13:00:00,46.88,46.9,46.69,46.71,162700.0,44.4751,44.4941,44.2949,44.3138,162700.0
2011-11-17 13:05:00,46.71,46.91,46.71,46.81,51000.0,44.3138,44.5036,44.3138,44.4087,51000.0
2011-11-17 13:10:00,46.83,46.98,46.8,46.97,26400.0,44.4277,44.57,44.3992,44.5605,26400.0
2011-11-17 13:15:00,46.96,47.09,46.95,47.06,19900.0,44.551,44.6743,44.5415,44.6459,19900.0
2011-11-17 13:20:00,47.07,47.08,47.01,47.06,16200.0,44.6554,44.6649,44.5985,44.6459,16200.0
2011-11-17 13:25:00,47.07,47.11,47.02,47.05,53700.0,44.6554,44.6933,44.6079,44.6364,53700.0
2011-11-17 13:30:00,47.05,47.07,46.99,47.02,26800.0,44.6364,44.6554,44.5795,44.6079,26800.0
2011-11-17 13:35:00,47.02,47.1,46.99,46.99,30400.0,44.6079,44.6838,44.5795,44.5795,30400.0
2011-11-17 13:40:00,46.99,47.03,46.87,46.9,23900.0,44.5795,44.6174,44.4656,44.4941,23900.0
2011-11-17 13:45:00,46.92,47.01,46.91,47.0,110800.0,44.5131,44.5985,44.5036,44.589,110800.0
2011-11-17 13:50:00,46.99,47.0,46.72,46.78,48800.0,44.5795,44.589,44.3233,44.3802,48800.0
2011-11-17 13:55:00,46.78,46.92,46.77,46.9,101200.0,44.3802,44.5131,44.3708,44.4941,101200.0
2011-11-17 14:00:00,46.9,46.9,46.85,46.88,48300.0,44.4941,44.4941,44.4467,44.4751,48300.0
2011-11-17 14:05:00,46.88,46.93,46.85,46.87,68600.0,44.4751,44.5226,44.4467,44.4656,68600.0
2011-11-17 14:10:00,46.87,46.9,46.84,46.87,74000.0,44.4656,44.4941,44.4372,44.4656,74000.0
2011-11-17 14:15:00,46.86,46.89,46.77,46.8,55600.0,44.4561,44.4846,44.3708,44.3992,55600.0
2011-11-17 14:20:00,46.79,46.87,46.78,46.79,75500.0,44.3897,44.4656,44.3802,44.3897,75500.0
2011-11-17 14:25:00,46.77,46.84,46.75,46.81,92900.0,44.3708,44.4372,44.3518,44.4087,92900.0
2011-11-17 14:30:00,46.81,46.9,46.81,46.87,72300.0,44.4087,44.4941,44.4087,44.4656,72300.0
2011-11-17 14:35:00,46.87,46.9,46.78,46.84,67300.0,44.4656,44.4941,44.3802,44.4372,67300.0
2011-11-17 14:40:00,46.83,46.86,46.82,46.86,72700.0,44.4277,44.4561,44.4182,44.4561,72700.0
2011-11-17 14:45:00,46.86,46.99,46.86,46.92,83800.0,44.4561,44.5795,44.4561,44.5131,83800.0
2011-11-17 14:50:00,46.91,46.96,46.85,46.85,48700.0,44.5036,44.551,44.4467,44.4467,48700.0
2011-11-17 14:55:00,46.86,46.9,46.8,46.81,38100.0,44.4561,44.4941,44.3992,44.4087,38100.0
2011-11-17 15:00:00,46.81,46.9,46.78,46.85,82200.0,44.4087,44.4941,44.3802,44.4467,82200.0
2011-11-17 15:05:00,46.85,46.85,46.7,46.72,74100.0,44.4467,44.4467,44.3044,44.3233,74100.0
2011-11-17 15:10:00,46.71,46.72,46.56,46.61,79100.0,44.3138,44.3233,44.1715,44.219,79100.0
2011-11-17 15:15:00,46.59,46.63,46.57,46.58,78200.0,44.2,44.2379,44.181,44.1905,78200.0
2011-11-17 15:20:00,46.58,46.73,46.5,46.58,102000.0,44.1905,44.3328,44.1146,44.1905,102000.0
2011-11-17 15:25:00,46.59,46.59,46.51,46.55,93000.0,44.2,44.2,44.1241,44.162,93000.0
2011-11-17 15:30:00,46.55,46.59,46.52,46.55,134100.0,44.162,44.2,44.1336,44.162,134100.0
2011-11-17 15:35:00,46.55,46.57,46.48,46.48,103100.0,44.162,44.181,44.0956,44.0956,103100.0
2011-11-17 15:40:00,46.48,46.48,46.36,46.4,84700.0,44.0956,44.0956,43.9818,44.0197,84700.0
2011-11-17 15:45:00,46.39,46.65,46.38,46.6,96400.0,44.0103,44.2569,44.0008,44.2095,96400.0
2011-11-17 15:50:00,46.6,46.65,46.55,46.64,107800.0,44.2095,44.2569,44.162,44.2474,107800.0
2011-11-17 15:55:00,46.64,46.86,46.61,46.83,269700.0,44.2474,44.4561,44.219,44.4277,269700.0
2011-11-18 09:30:00,46.42,46.65,46.25,46.58,389000.0,44.0387,44.2569,43.8774,44.1905,389000.0
2011-11-18 09:35:00,46.58,46.58,46.38,46.4,42700.0,44.1905,44.1905,44.0008,44.0197,42700.0
2011-11-18 09:40:00,46.4,46.49,46.26,46.37,72700.0,44.0197,44.1051,43.8869,43.9913,72700.0
2011-11-18 09:45:00,46.36,46.38,46.3,46.32,89600.0,43.9818,44.0008,43.9249,43.9438,89600.0
2011-11-18 09:50:00,46.31,46.33,46.28,46.31,83500.0,43.9344,43.9533,43.9059,43.9344,83500.0
2011-11-18 09:55:00,46.31,46.65,46.31,46.6,68100.0,43.9344,44.2569,43.9344,44.2095,68100.0
2011-11-18 10:00:00,46.6,46.71,46.52,46.58,152600.0,44.2095,44.3138,44.1336,44.1905,152600.0
2011-11-18 10:05:00,46.58,46.63,46.55,46.6,63000.0,44.1905,44.2379,44.162,44.2095,63000.0
2011-11-18 10:10:00,46.6,46.61,46.49,46.5,84500.0,44.2095,44.219,44.1051,44.1146,84500.0
2011-11-18 10:15:00,46.5,46.51,46.34,46.4,107900.0,44.1146,44.1241,43.9628,44.0197,107900.0
2011-11-18 10:20:00,46.4,46.43,46.38,46.4,81800.0,44.0197,44.0482,44.0008,44.0197,81800.0
2011-11-18 10:25:00,46.4,46.41,46.3,46.37,62900.0,44.0197,44.0292,43.9249,43.9913,62900.0
2011-11-18 10:30:00,46.38,46.54,46.37,46.52,58600.0,44.0008,44.1526,43.9913,44.1336,58600.0
2011-11-18 10:35:00,46.49,46.64,46.49,46.61,53400.0,44.1051,44.2474,44.1051,44.219,53400.0
2011-11-18 10:40:00,46.61,46.63,46.5,46.5,53400.0,44.219,44.2379,44.1146,44.1146,53400.0
2011-11-18 10:45:00,46.5,46.64,46.49,46.64,86800.0,44.1146,44.2474,44.1051,44.2474,86800.0
2011-11-18 10:50:00,46.65,46.69,46.52,46.54,57000.0,44.2569,44.2949,44.1336,44.1526,57000.0
2011-11-18 10:55:00,46.54,46.54,46.46,46.51,73300.0,44.1526,44.1526,44.0767,44.1241,73300.0
2011-11-18 11:00:00,46.51,46.58,46.5,46.58,45900.0,44.1241,44.1905,44.1146,44.1905,45900.0
2011-11-18 11:05:00,46.58,46.61,46.47,46.47,39300.0,44.1905,44.219,44.0862,44.0862,39300.0
2011-11-18 11:10:00,46.47,46.48,46.42,46.48,41500.0,44.0862,44.0956,44.0387,44.0956,41500.0
2011-11-18 11:15:00,46.48,46.5,46.35,46.35,30900.0,44.0956,44.1146,43.9723,43.9723,30900.0
2011-11-18 11:20:00,46.36,46.38,46.27,46.3,38900.0,43.9818,44.0008,43.8964,43.9249,38900.0
2011-11-18 11:25:00,46.29,46.33,46.26,46.26,64900.0,43.9154,43.9533,43.8869,43.8869,64900.0
2011-11-18 11:30:00,46.28,46.3,46.2,46.23,44000.0,43.9059,43.9249,43.83,43.8585,44000.0
2011-11-18 11:35:00,46.23,46.26,46.2,46.26,29100.0,43.8585,43.8869,43.83,43.8869,29100.0
2011-11-18 11:40:00,46.27,46.35,46.27,46.35,41200.0,43.8964,43.9723,43.8964,43.9723,41200.0
2011-11-18 11:45:00,46.35,46.35,46.24,46.29,47500.0,43.9723,43.9723,43.868,43.9154,47500.0
2011-11-18 11:50:00,46.28,46.33,46.28,46.33,34900.0,43.9059,43.9533,43.9059,43.9533,34900.0
2011-11-18 11:55:00,46.33,46.37,46.32,46.33,56100.0,43.9533,43.9913,43.9438,43.9533,56100.0
2011-11-18 12:00:00,46.33,46.34,46.24,46.26,57200.0,43.9533,43.9628,43.868,43.8869,57200.0
2011-11-18 12:05:00,46.26,46.33,46.19,46.31,88000.0,43.8869,43.9533,43.8205,43.9344,88000.0
2011-11-18 12:10:00,46.31,46.31,46.23,46.23,34200.0,43.9344,43.9344,43.8585,43.8585,34200.0
2011-11-18 12:15:00,46.21,46.26,46.2,46.21,50100.0,43.8395,43.8869,43.83,43.8395,50100.0
2011-11-18 12:20:00,46.21,46.21,46.1,46.13,42000.0,43.8395,43.8395,43.7351,43.7636,42000.0
2011-11-18 12:25:00,46.11,46.26,46.05,46.25,51000.0,43.7446,43.8869,43.6877,43.8774,51000.0
2011-11-18 12:30:00,46.25,46.3,46.18,46.18,39500.0,43.8774,43.9249,43.811,43.811,39500.0
2011-11-18 12:35:00,46.19,46.21,46.14,46.14,34000.0,43.8205,43.8395,43.7731,43.7731,34000.0
2011-11-18 12:40:00,46.15,46.16,46.08,46.16,39900.0,43.7826,43.7921,43.7162,43.7921,39900.0
2011-11-18 12:45:00,46.16,46.23,46.15,46.21,22900.0,43.7921,43.8585,43.7826,43.8395,22900.0
2011-11-18 12:50:00,46.21,46.23,46.14,46.14,26600.0,43.8395,43.8585,43.7731,43.7731,26600.0
2011-11-18 12:55:00,46.15,46.16,46.07,46.1,28300.0,43.7826,43.7921,43.7067,43.7351,28300.0
2011-11-18 13:00:00,46.1,46.19,46.09,46.18,39600.0,43.7351,43.8205,43.7256,43.811,39600.0
2011-11-18 13:05:00,46.18,46.19,46.15,46.16,26800.0,43.811,43.8205,43.7826,43.7921,26800.0
2011-11-18 13:10:00,46.17,46.18,46.15,46.16,17900.0,43.8015,43.811,43.7826,43.7921,17900.0
2011-11-18 13:15:00,46.16,46.24,46.16,46.19,24000.0,43.7921,43.868,43.7921,43.8205,24000.0
2011-11-18 13:20:00,46.19,46.23,46.18,46.18,24900.0,43.8205,43.8585,43.811,43.811,24900.0
2011-11-18 13:25:00,46.17,46.21,46.17,46.19,17100.0,43.8015,43.8395,43.8015,43.8205,17100.0
2011-11-18 13:30:00,46.19,46.32,46.19,46.3,29300.0,43.8205,43.9438,43.8205,43.9249,29300.0
2011-11-18 13:35:00,46.31,46.4,46.31,46.38,34200.0,43.9344,44.0197,43.9344,44.0008,34200.0
2011-11-18 13:40:00,46.38,46.41,46.34,46.37,36700.0,44.0008,44.0292,43.9628,43.9913,36700.0
2011-11-18 13:45:00,46.38,46.4,46.34,46.34,41700.0,44.0008,44.0197,43.9628,43.9628,41700.0
2011-11-18 13:50:00,46.35,46.35,46.29,46.3,37900.0,43.9723,43.9723,43.9154,43.9249,37900.0
2011-11-18 13:55:00,46.3,46.31,46.22,46.23,19200.0,43.9249,43.9344,43.849,43.8585,19200.0
2011-11-18 14:00:00,46.22,46.22,46.17,46.17,24700.0,43.849,43.849,43.8015,43.8015,24700.0
2011-11-18 14:05:00,46.17,46.19,46.17,46.19,22900.0,43.8015,43.8205,43.8015,43.8205,22900.0
2011-11-18 14:10:00,46.18,46.33,46.18,46.32,37500.0,43.811,43.9533,43.811,43.9438,37500.0
2011-11-18 14:15:00,46.32,46.35,46.18,46.19,30800.0,43.9438,43.9723,43.811,43.8205,30800.0
2011-11-18 14:20:00,46.19,46.24,46.16,46.17,24500.0,43.8205,43.868,43.7921,43.8015,24500.0
2011-11-18 14:25:00,46.17,46.21,46.13,46.21,40600.0,43.8015,43.8395,43.7636,43.8395,40600.0
2011-11-18 14:30:00,46.21,46.24,46.21,46.23,32700.0,43.8395,43.868,43.8395,43.8585,32700.0
2011-11-18 14:35:00,46.24,46.3,46.22,46.25,66900.0,43.868,43.9249,43.849,43.8774,66900.0
2011-11-18 14:40:00,46.25,46.27,46.23,46.26,119600.0,43.8774,43.8964,43.8585,43.8869,119600.0
2011-11-18 14:45:00,46.27,46.28,46.23,46.25,88400.0,43.8964,43.9059,43.8585,43.8774,88400.0
2011-11-18 14:50:00,46.25,46.28,46.24,46.28,116100.0,43.8774,43.9059,43.868,43.9059,116100.0
2011-11-18 14:55:00,46.28,46.28,46.23,46.24,61600.0,43.9059,43.9059,43.8585,43.868,61600.0
2011-11-18 15:00:00,46.24,46.24,46.16,46.2,84300.0,43.868,43.868,43.7921,43.83,84300.0
2011-11-18 15:05:00,46.2,46.23,46.18,46.21,54800.0,43.83,43.8585,43.811,43.8395,54800.0
2011-11-18 15:10:00,46.21,46.22,46.18,46.2,91000.0,43.8395,43.849,43.811,43.83,91000.0
2011-11-18 15:15:00,46.2,46.2,46.14,46.19,33600.0,43.83,43.83,43.7731,43.8205,33600.0
2011-11-18 15:20:00,46.19,46.19,46.12,46.12,37500.0,43.8205,43.8205,43.7541,43.7541,37500.0
2011-11-18 15:25:00,46.12,46.12,46.02,46.04,64400.0,43.7541,43.7541,43.6592,43.6782,64400.0
2011-11-18 15:30:00,46.03,46.07,46.0,46.04,62400.0,43.6687,43.7067,43.6403,43.6782,62400.0
2011-11-18 15:35:00,46.05,46.09,45.99,45.99,75300.0,43.6877,43.7256,43.6308,43.6308,75300.0
2011-11-18 15:40:00,45.99,46.0,45.89,45.9,96400.0,43.6308,43.6403,43.5359,43.5454,96400.0
2011-11-18 15:45:00,45.91,45.94,45.83,45.88,173000.0,43.5549,43.5833,43.479,43.5264,173000.0
2011-11-18 15:50:00,45.89,45.93,45.88,45.91,146500.0,43.5359,43.5739,43.5264,43.5549,146500.0
2011-11-18 15:55:00,45.91,45.92,45.85,45.89,343000.0,43.5549,43.5644,43.498,43.5359,343000.0
2011-11-21 09:30:00,45.35,45.46,45.15,45.18,76300.0,43.0236,43.128,42.8339,42.8623,76300.0
2011-11-21 09:35:00,45.16,45.3,44.92,44.92,89500.0,42.8434,42.9762,42.6157,42.6157,89500.0
2011-11-21 09:40:00,44.9,44.95,44.7,44.76,97100.0,42.5967,42.6441,42.407,42.4639,97100.0
2011-11-21 09:45:00,44.76,45.03,44.75,45.01,115900.0,42.4639,42.72,42.4544,42.701,115900.0
2011-11-21 09:50:00,45.01,45.02,44.9,44.93,60400.0,42.701,42.7105,42.5967,42.6252,60400.0
2011-11-21 09:55:00,44.94,45.12,44.94,45.1,62100.0,42.6346,42.8054,42.6346,42.7864,62100.0
2011-11-21 10:00:00,45.1,45.22,45.03,45.19,64100.0,42.7864,42.9003,42.72,42.8718,64100.0
2011-11-21 10:05:00,45.17,45.22,45.04,45.21,67400.0,42.8528,42.9003,42.7295,42.8908,67400.0
2011-11-21 10:10:00,45.21,45.38,45.2,45.37,43700.0,42.8908,43.0521,42.8813,43.0426,43700.0
2011-11-21 10:15:00,45.37,45.4,45.26,45.29,32900.0,43.0426,43.071,42.9382,42.9667,32900.0
2011-11-21 10:20:00,45.28,45.35,45.23,45.35,40500.0,42.9572,43.0236,42.9098,43.0236,40500.0
2011-11-21 10:25:00,45.34,45.44,45.3,45.3,28300.0,43.0141,43.109,42.9762,42.9762,28300.0
2011-11-21 10:30:00,45.29,45.3,45.1,45.11,37100.0,42.9667,42.9762,42.7864,42.7959,37100.0
2011-11-21 10:35:00,45.14,45.19,45.04,45.06,46000.0,42.8244,42.8718,42.7295,42.7485,46000.0
2011-11-21 10:40:00,45.06,45.07,44.93,44.93,39000.0,42.7485,42.758,42.6252,42.6252,39000.0
2011-11-21 10:45:00,44.92,45.03,44.89,45.0,33300.0,42.6157,42.72,42.5872,42.6916,33300.0
2011-11-21 10:50:00,45.02,45.03,44.93,44.93,35200.0,42.7105,42.72,42.6252,42.6252,35200.0
2011-11-21 10:55:00,44.94,45.01,44.91,44.94,45200.0,42.6346,42.701,42.6062,42.6346,45200.0
2011-11-21 11:00:00,44.96,44.98,44.92,44.92,50200.0,42.6536,42.6726,42.6157,42.6157,50200.0
2011-11-21 11:05:00,44.92,44.96,44.85,44.89,73400.0,42.6157,42.6536,42.5493,42.5872,73400.0
2011-11-21 11:10:00,44.9,44.97,44.88,44.94,64800.0,42.5967,42.6631,42.5777,42.6346,64800.0
2011-11-21 11:15:00,44.94,44.96,44.9,44.96,50200.0,42.6346,42.6536,42.5967,42.6536,50200.0
2011-11-21 11:20:00,44.96,44.97,44.89,44.9,50500.0,42.6536,42.6631,42.5872,42.5967,50500.0
2011-11-21 11:25:00,44.9,44.96,44.88,44.91,30000.0,42.5967,42.6536,42.5777,42.6062,30000.0
2011-11-21 11:30:00,44.9,44.93,44.88,44.88,60500.0,42.5967,42.6252,42.5777,42.5777,60500.0
2011-11-21 11:35:00,44.88,44.93,44.86,44.91,54700.0,42.5777,42.6252,42.5587,42.6062,54700.0
2011-11-21 11:40:00,44.9,44.93,44.85,44.92,67400.0,42.5967,42.6252,42.5493,42.6157,67400.0
2011-11-21 11:45:00,44.91,45.02,44.9,44.96,33700.0,42.6062,42.7105,42.5967,42.6536,33700.0
2011-11-21 11:50:00,44.96,45.01,44.94,44.97,28000.0,42.6536,42.701,42.6346,42.6631,28000.0
2011-11-21 11:55:00,44.95,45.02,44.94,44.98,27800.0,42.6441,42.7105,42.6346,42.6726,27800.0
2011-11-21 12:00:00,44.98,45.02,44.96,45.0,22900.0,42.6726,42.7105,42.6536,42.6916,22900.0
2011-11-21 12:05:00,45.0,45.07,44.99,44.99,23500.0,42.6916,42.758,42.6821,42.6821,23500.0
2011-11-21 12:10:00,44.98,45.04,44.97,45.03,27100.0,42.6726,42.7295,42.6631,42.72,27100.0
2011-11-21 12:15:00,45.03,45.04,44.97,44.97,26400.0,42.72,42.7295,42.6631,42.6631,26400.0
2011-11-21 12:20:00,44.97,45.02,44.94,44.98,24000.0,42.6631,42.7105,42.6346,42.6726,24000.0
2011-11-21 12:25:00,44.98,45.0,44.94,44.96,19700.0,42.6726,42.6916,42.6346,42.6536,19700.0
2011-11-21 12:30:00,44.95,45.0,44.93,44.99,33100.0,42.6441,42.6916,42.6252,42.6821,33100.0
2011-11-21 12:35:00,44.99,45.03,44.97,45.02,38300.0,42.6821,42.72,42.6631,42.7105,38300.0
2011-11-21 12:40:00,45.02,45.03,44.99,45.0,19700.0,42.7105,42.72,42.6821,42.6916,19700.0
2011-11-21 12:45:00,44.99,45.09,44.98,45.08,20000.0,42.6821,42.7769,42.6726,42.7675,20000.0
2011-11-21 12:50:00,45.08,45.08,45.02,45.03,15700.0,42.7675,42.7675,42.7105,42.72,15700.0
2011-11-21 12:55:00,45.03,45.04,44.98,44.99,19900.0,42.72,42.7295,42.6726,42.6821,19900.0
2011-11-21 13:00:00,45.0,45.08,44.98,45.06,20000.0,42.6916,42.7675,42.6726,42.7485,20000.0
2011-11-21 13:05:00,45.06,45.19,45.05,45.14,31100.0,42.7485,42.8718,42.739,42.8244,31100.0
2011-11-21 13:10:00,45.13,45.2,45.13,45.14,41600.0,42.8149,42.8813,42.8149,42.8244,41600.0
2011-11-21 13:15:00,45.13,45.19,45.11,45.17,29400.0,42.8149,42.8718,42.7959,42.8528,29400.0
2011-11-21 13:20:00,45.16,45.2,45.15,45.17,35100.0,42.8434,42.8813,42.8339,42.8528,35100.0
2011-11-21 13:25:00,45.17,45.18,45.04,45.04,24200.0,42.8528,42.8623,42.7295,42.7295,24200.0
2011-11-21 13:30:00,45.04,45.05,44.96,44.99,70200.0,42.7295,42.739,42.6536,42.6821,70200.0
2011-11-21 13:35:00,45.0,45.04,44.98,44.98,43300.0,42.6916,42.7295,42.6726,42.6726,43300.0
2011-11-21 13:40:00,44.99,45.01,44.96,44.99,27800.0,42.6821,42.701,42.6536,42.6821,27800.0
2011-11-21 13:45:00,44.98,45.03,44.93,45.03,32400.0,42.6726,42.72,42.6252,42.72,32400.0
2011-11-21 13:50:00,45.03,45.04,44.98,44.98,20900.0,42.72,42.7295,42.6726,42.6726,20900.0
2011-11-21 13:55:00,44.98,44.98,44.88,44.9,46700.0,42.6726,42.6726,42.5777,42.5967,46700.0
2011-11-21 14:00:00,44.88,44.93,44.87,44.9,36400.0,42.5777,42.6252,42.5682,42.5967,36400.0
2011-11-21 14:05:00,44.9,44.97,44.88,44.97,30800.0,42.5967,42.6631,42.5777,42.6631,30800.0
2011-11-21 14:10:00,44.97,45.12,44.96,45.08,42700.0,42.6631,42.8054,42.6536,42.7675,42700.0
2011-11-21 14:15:00,45.09,45.31,45.09,45.24,87200.0,42.7769,42.9857,42.7769,42.9192,87200.0
2011-11-21 14:20:00,45.24,45.25,45.13,45.15,29900.0,42.9192,42.9287,42.8149,42.8339,29900.0
2011-11-21 14:25:00,45.16,45.19,45.12,45.16,46900.0,42.8434,42.8718,42.8054,42.8434,46900.0
2011-11-21 14:30:00,45.17,45.27,45.16,45.26,40300.0,42.8528,42.9477,42.8434,42.9382,40300.0
2011-11-21 14:35:00,45.26,45.31,45.19,45.22,40900.0,42.9382,42.9857,42.8718,42.9003,40900.0
2011-11-21 14:40:00,45.2,45.25,45.18,45.24,34000.0,42.8813,42.9287,42.8623,42.9192,34000.0
2011-11-21 14:45:00,45.26,45.3,45.2,45.21,132600.0,42.9382,42.9762,42.8813,42.8908,132600.0
2011-11-21 14:50:00,45.23,45.23,45.14,45.14,34200.0,42.9098,42.9098,42.8244,42.8244,34200.0
2011-11-21 14:55:00,45.12,45.17,45.11,45.11,32200.0,42.8054,42.8528,42.7959,42.7959,32200.0
2011-11-21 15:00:00,45.1,45.12,45.01,45.04,49400.0,42.7864,42.8054,42.701,42.7295,49400.0
2011-11-21 15:05:00,45.04,45.08,45.03,45.05,40000.0,42.7295,42.7675,42.72,42.739,40000.0
2011-11-21 15:10:00,45.05,45.11,45.05,45.06,29700.0,42.739,42.7959,42.739,42.7485,29700.0
2011-11-21 15:15:00,45.06,45.14,44.99,45.13,55100.0,42.7485,42.8244,42.6821,42.8149,55100.0
2011-11-21 15:20:00,45.12,45.23,45.1,45.14,41900.0,42.8054,42.9098,42.7864,42.8244,41900.0
2011-11-21 15:25:00,45.14,45.28,45.13,45.22,52400.0,42.8244,42.9572,42.8149,42.9003,52400.0
2011-11-21 15:30:00,45.23,45.32,45.18,45.21,85400.0,42.9098,42.9951,42.8623,42.8908,85400.0
2011-11-21 15:35:00,45.2,45.29,45.2,45.27,61200.0,42.8813,42.9667,42.8813,42.9477,61200.0
2011-11-21 15:40:00,45.27,45.27,45.23,45.26,75100.0,42.9477,42.9477,42.9098,42.9382,75100.0
2011-11-21 15:45:00,45.25,45.27,45.21,45.23,110300.0,42.9287,42.9477,42.8908,42.9098,110300.0
2011-11-21 15:50:00,45.23,45.23,45.1,45.12,114500.0,42.9098,42.9098,42.7864,42.8054,114500.0
2011-11-21 15:55:00,45.12,45.19,45.06,45.07,189700.0,42.8054,42.8718,42.7485,42.758,189700.0
2011-11-22 09:30:00,44.89,45.04,44.76,44.9,135800.0,42.5872,42.7295,42.4639,42.5967,135800.0
2011-11-22 09:35:00,44.9,44.96,44.83,44.86,83500.0,42.5967,42.6536,42.5303,42.5587,83500.0
2011-11-22 09:40:00,44.87,45.35,44.87,45.34,90200.0,42.5682,43.0236,42.5682,43.0141,90200.0
2011-11-22 09:45:00,45.36,45.55,45.34,45.34,69500.0,43.0331,43.2133,43.0141,43.0141,69500.0
2011-11-22 09:50:00,45.34,45.42,45.21,45.41,37100.0,43.0141,43.09,42.8908,43.0805,37100.0
2011-11-22 09:55:00,45.43,45.43,45.34,45.34,51100.0,43.0995,43.0995,43.0141,43.0141,51100.0
2011-11-22 10:00:00,45.33,45.49,45.28,45.28,80900.0,43.0046,43.1564,42.9572,42.9572,80900.0
2011-11-22 10:05:00,45.28,45.35,45.28,45.34,49300.0,42.9572,43.0236,42.9572,43.0141,49300.0
2011-11-22 10:10:00,45.33,45.39,45.31,45.31,59700.0,43.0046,43.0616,42.9857,42.9857,59700.0
2011-11-22 10:15:00,45.31,45.35,45.28,45.31,54400.0,42.9857,43.0236,42.9572,42.9857,54400.0
2011-11-22 10:20:00,45.32,45.33,45.26,45.29,64900.0,42.9951,43.0046,42.9382,42.9667,64900.0
2011-11-22 10:25:00,45.28,45.33,45.21,45.21,48800.0,42.9572,43.0046,42.8908,42.8908,48800.0
2011-11-22 10:30:00,45.21,45.22,45.09,45.1,44700.0,42.8908,42.9003,42.7769,42.7864,44700.0
2011-11-22 10:35:00,45.11,45.11,45.0,45.04,32900.0,42.7959,42.7959,42.6916,42.7295,32900.0
2011-11-22 10:40:00,45.02,45.18,45.02,45.06,46800.0,42.7105,42.8623,42.7105,42.7485,46800.0
2011-11-22 10:45:00,45.06,45.08,45.0,45.04,51300.0,42.7485,42.7675,42.6916,42.7295,51300.0
2011-11-22 10:50:00,45.04,45.04,44.99,45.01,56100.0,42.7295,42.7295,42.6821,42.701,56100.0
2011-11-22 10:55:00,45.01,45.02,44.89,45.0,67500.0,42.701,42.7105,42.5872,42.6916,67500.0
2011-11-22 11:00:00,45.0,45.03,44.96,44.96,48800.0,42.6916,42.72,42.6536,42.6536,48800.0
2011-11-22 11:05:00,44.95,45.04,44.91,45.01,62500.0,42.6441,42.7295,42.6062,42.701,62500.0
2011-11-22 11:10:00,45.01,45.05,44.93,44.97,63500.0,42.701,42.739,42.6252,42.6631,63500.0
2011-11-22 11:15:00,44.97,45.05,44.89,45.05,52400.0,42.6631,42.739,42.5872,42.739,52400.0
2011-11-22 11:20:00,45.05,45.05,44.91,44.99,47900.0,42.739,42.739,42.6062,42.6821,47900.0
2011-11-22 11:25:00,44.99,45.06,44.98,44.99,43600.0,42.6821,42.7485,42.6726,42.6821,43600.0
2011-11-22 11:30:00,45.0,45.07,44.93,44.93,80800.0,42.6916,42.758,42.6252,42.6252,80800.0
2011-11-22 11:35:00,44.95,45.0,44.94,44.95,58300.0,42.6441,42.6916,42.6346,42.6441,58300.0
2011-11-22 11:40:00,44.95,45.02,44.93,45.0,65000.0,42.6441,42.7105,42.6252,42.6916,65000.0
2011-11-22 11:45:00,44.99,45.06,44.98,45.03,47200.0,42.6821,42.7485,42.6726,42.72,47200.0
2011-11-22 11:50:00,45.03,45.08,44.96,45.08,74300.0,42.72,42.7675,42.6536,42.7675,74300.0
2011-11-22 11:55:00,45.08,45.13,45.03,45.09,47200.0,42.7675,42.8149,42.72,42.7769,47200.0
2011-11-22 12:00:00,45.09,45.3,45.09,45.25,60300.0,42.7769,42.9762,42.7769,42.9287,60300.0
2011-11-22 12:05:00,45.26,45.5,45.26,45.48,71500.0,42.9382,43.1659,42.9382,43.1469,71500.0
2011-11-22 12:10:00,45.48,45.48,45.36,45.37,64200.0,43.1469,43.1469,43.0331,43.0426,64200.0
2011-11-22 12:15:00,45.38,45.48,45.36,45.36,43500.0,43.0521,43.1469,43.0331,43.0331,43500.0
2011-11-22 12:20:00,45.36,45.37,45.21,45.21,36100.0,43.0331,43.0426,42.8908,42.8908,36100.0
2011-11-22 12:25:00,45.21,45.23,45.14,45.2,42700.0,42.8908,42.9098,42.8244,42.8813,42700.0
2011-11-22 12:30:00,45.2,45.35,45.19,45.35,37100.0,42.8813,43.0236,42.8718,43.0236,37100.0
2011-11-22 12:35:00,45.36,45.36,45.3,45.31,35500.0,43.0331,43.0331,42.9762,42.9857,35500.0
2011-11-22 12:40:00,45.31,45.37,45.31,45.36,27600.0,42.9857,43.0426,42.9857,43.0331,27600.0
2011-11-22 12:45:00,45.37,45.4,45.35,45.37,50300.0,43.0426,43.071,43.0236,43.0426,50300.0
2011-11-22 12:50:00,45.37,45.5,45.37,45.5,80800.0,43.0426,43.1659,43.0426,43.1659,80800.0
2011-11-22 12:55:00,45.49,45.62,45.49,45.61,49000.0,43.1564,43.2798,43.1564,43.2703,49000.0
2011-11-22 13:00:00,45.61,45.65,45.59,45.61,47900.0,43.2703,43.3082,43.2513,43.2703,47900.0
2011-11-22 13:05:00,45.61,45.63,45.5,45.51,47100.0,43.2703,43.2892,43.1659,43.1754,47100.0
2011-11-22 13:10:00,45.51,45.52,45.42,45.42,35500.0,43.1754,43.1849,43.09,43.09,35500.0
2011-11-22 13:15:00,45.43,45.62,45.43,45.62,42800.0,43.0995,43.2798,43.0995,43.2798,42800.0
2011-11-22 13:20:00,45.64,45.66,45.55,45.55,26700.0,43.2987,43.3177,43.2133,43.2133,26700.0
2011-11-22 13:25:00,45.55,45.56,45.48,45.48,27100.0,43.2133,43.2228,43.1469,43.1469,27100.0
2011-11-22 13:30:00,45.48,45.51,45.43,45.45,30500.0,43.1469,43.1754,43.0995,43.1185,30500.0
2011-11-22 13:35:00,45.47,45.5,45.45,45.46,29500.0,43.1375,43.1659,43.1185,43.128,29500.0
2011-11-22 13:40:00,45.46,45.49,45.42,45.49,38700.0,43.128,43.1564,43.09,43.1564,38700.0
2011-11-22 13:45:00,45.48,45.52,45.43,45.52,40300.0,43.1469,43.1849,43.0995,43.1849,40300.0
2011-11-22 13:50:00,45.52,45.52,45.44,45.44,30100.0,43.1849,43.1849,43.109,43.109,30100.0
2011-11-22 13:55:00,45.44,45.44,45.31,45.31,41100.0,43.109,43.109,42.9857,42.9857,41100.0
2011-11-22 14:00:00,45.32,45.37,45.27,45.28,39100.0,42.9951,43.0426,42.9477,42.9572,39100.0
2011-11-22 14:05:00,45.26,45.27,45.24,45.24,33700.0,42.9382,42.9477,42.9192,42.9192,33700.0
2011-11-22 14:10:00,45.24,45.37,45.24,45.31,33000.0,42.9192,43.0426,42.9192,42.9857,33000.0
2011-11-22 14:15:00,45.31,45.31,45.25,45.27,35100.0,42.9857,42.9857,42.9287,42.9477,35100.0
2011-11-22 14:20:00,45.27,45.27,45.13,45.15,33500.0,42.9477,42.9477,42.8149,42.8339,33500.0
2011-11-22 14:25:00,45.14,45.28,45.14,45.28,32100.0,42.8244,42.9572,42.8244,42.9572,32100.0
2011-11-22 14:30:00,45.27,45.28,45.14,45.15,34700.0,42.9477,42.9572,42.8244,42.8339,34700.0
2011-11-22 14:35:00,45.16,45.17,45.12,45.14,39300.0,42.8434,42.8528,42.8054,42.8244,39300.0
2011-11-22 14:40:00,45.15,45.18,45.09,45.15,30700.0,42.8339,42.8623,42.7769,42.8339,30700.0
2011-11-22 14:45:00,45.15,45.15,45.07,45.07,41300.0,42.8339,42.8339,42.758,42.758,41300.0
2011-11-22 14:50:00,45.07,45.07,44.98,45.02,47000.0,42.758,42.758,42.6726,42.7105,47000.0
2011-11-22 14:55:00,45.02,45.07,44.98,45.07,41000.0,42.7105,42.758,42.6726,42.758,41000.0
2011-11-22 15:00:00,45.05,45.11,45.01,45.01,39300.0,42.739,42.7959,42.701,42.701,39300.0
2011-11-22 15:05:00,45.01,45.08,44.99,45.01,58600.0,42.701,42.7675,42.6821,42.701,58600.0
2011-11-22 15:10:00,45.01,45.05,44.99,45.04,42200.0,42.701,42.739,42.6821,42.7295,42200.0
2011-11-22 15:15:00,45.04,45.1,45.03,45.07,51300.0,42.7295,42.7864,42.72,42.758,51300.0
2011-11-22 15:20:00,45.06,45.16,45.04,45.15,44900.0,42.7485,42.8434,42.7295,42.8339,44900.0
2011-11-22 15:25:00,45.16,45.19,45.09,45.12,42300.0,42.8434,42.8718,42.7769,42.8054,42300.0
2011-11-22 15:30:00,45.12,45.25,45.11,45.22,143300.0,42.8054,42.9287,42.7959,42.9003,143300.0
2011-11-22 15:35:00,45.22,45.27,45.11,45.14,64800.0,42.9003,42.9477,42.7959,42.8244,64800.0
2011-11-22 15:40:00,45.13,45.19,45.1,45.12,65600.0,42.8149,42.8718,42.7864,42.8054,65600.0
2011-11-22 15:45:00,45.11,45.2,45.09,45.17,103600.0,42.7959,42.8813,42.7769,42.8528,103600.0
2011-11-22 15:50:00,45.16,45.25,45.12,45.22,173500.0,42.8434,42.9287,42.8054,42.9003,173500.0
2011-11-22 15:55:00,45.22,45.23,45.1,45.13,184200.0,42.9003,42.9098,42.7864,42.8149,184200.0
2011-11-23 09:30:00,44.58,44.77,44.56,44.72,63200.0,42.2931,42.4734,42.2741,42.4259,63200.0
2011-11-23 09:35:00,44.73,44.94,44.72,44.87,46700.0,42.4354,42.6346,42.4259,42.5682,46700.0
2011-11-23 09:40:00,44.88,44.88,44.71,44.8,61700.0,42.5777,42.5777,42.4164,42.5018,61700.0
2011-11-23 09:45:00,44.8,44.9,44.79,44.89,79700.0,42.5018,42.5967,42.4923,42.5872,79700.0
2011-11-23 09:50:00,44.87,44.94,44.81,44.88,51700.0,42.5682,42.6346,42.5113,42.5777,51700.0
2011-11-23 09:55:00,44.87,44.9,44.77,44.78,43100.0,42.5682,42.5967,42.4734,42.4828,43100.0
2011-11-23 10:00:00,44.77,44.88,44.74,44.86,42800.0,42.4734,42.5777,42.4449,42.5587,42800.0
2011-11-23 10:05:00,44.87,44.97,44.86,44.9,127900.0,42.5682,42.6631,42.5587,42.5967,127900.0
2011-11-23 10:10:00,44.89,44.92,44.78,44.78,40600.0,42.5872,42.6157,42.4828,42.4828,40600.0
2011-11-23 10:15:00,44.78,44.82,44.68,44.7,31500.0,42.4828,42.5208,42.388,42.407,31500.0
2011-11-23 10:20:00,44.72,44.77,44.66,44.67,33700.0,42.4259,42.4734,42.369,42.3785,33700.0
2011-11-23 10:25:00,44.67,44.7,44.55,44.59,39500.0,42.3785,42.407,42.2646,42.3026,39500.0
2011-11-23 10:30:00,44.61,44.61,44.5,44.52,59600.0,42.3216,42.3216,42.2172,42.2362,59600.0
2011-11-23 10:35:00,44.53,44.55,44.42,44.49,94800.0,42.2457,42.2646,42.1413,42.2077,94800.0
2011-11-23 10:40:00,44.5,44.55,44.37,44.37,60800.0,42.2172,42.2646,42.0939,42.0939,60800.0
2011-11-23 10:45:00,44.38,44.42,44.35,44.37,28700.0,42.1034,42.1413,42.0749,42.0939,28700.0
2011-11-23 10:50:00,44.37,44.49,44.37,44.49,42000.0,42.0939,42.2077,42.0939,42.2077,42000.0
2011-11-23 10:55:00,44.49,44.5,44.45,44.48,20300.0,42.2077,42.2172,42.1698,42.1982,20300.0
2011-11-23 11:00:00,44.48,44.54,44.46,44.49,36700.0,42.1982,42.2552,42.1793,42.2077,36700.0
2011-11-23 11:05:00,44.5,44.51,44.41,44.43,46100.0,42.2172,42.2267,42.1318,42.1508,46100.0
2011-11-23 11:10:00,44.42,44.44,44.35,44.35,24100.0,42.1413,42.1603,42.0749,42.0749,24100.0
2011-11-23 11:15:00,44.35,44.41,44.29,44.4,36200.0,42.0749,42.1318,42.018,42.1223,36200.0
2011-11-23 11:20:00,44.42,44.43,44.37,44.42,31500.0,42.1413,42.1508,42.0939,42.1413,31500.0
2011-11-23 11:25:00,44.44,44.48,44.34,44.34,27200.0,42.1603,42.1982,42.0654,42.0654,27200.0
2011-11-23 11:30:00,44.34,44.36,44.29,44.34,67600.0,42.0654,42.0844,42.018,42.0654,67600.0
2011-11-23 11:35:00,44.32,44.44,44.3,44.42,75600.0,42.0464,42.1603,42.0275,42.1413,75600.0
2011-11-23 11:40:00,44.41,44.42,44.37,44.38,31800.0,42.1318,42.1413,42.0939,42.1034,31800.0
2011-11-23 11:45:00,44.37,44.46,44.35,44.45,54900.0,42.0939,42.1793,42.0749,42.1698,54900.0
2011-11-23 11:50:00,44.46,44.6,44.45,44.54,27200.0,42.1793,42.3121,42.1698,42.2552,27200.0
2011-11-23 11:55:00,44.55,44.61,44.51,44.55,26600.0,42.2646,42.3216,42.2267,42.2646,26600.0
2011-11-23 12:00:00,44.55,44.62,44.54,44.61,41200.0,42.2646,42.3311,42.2552,42.3216,41200.0
2011-11-23 12:05:00,44.61,44.7,44.61,44.67,20300.0,42.3216,42.407,42.3216,42.3785,20300.0
2011-11-23 12:10:00,44.67,44.69,44.57,44.57,63300.0,42.3785,42.3975,42.2836,42.2836,63300.0
2011-11-23 12:15:00,44.57,44.58,44.53,44.57,55600.0,42.2836,42.2931,42.2457,42.2836,55600.0
2011-11-23 12:20:00,44.57,44.64,44.56,44.62,15800.0,42.2836,42.35,42.2741,42.3311,15800.0
2011-11-23 12:25:00,44.61,44.66,44.52,44.52,23300.0,42.3216,42.369,42.2362,42.2362,23300.0
2011-11-23 12:30:00,44.52,44.55,44.49,44.49,17100.0,42.2362,42.2646,42.2077,42.2077,17100.0
2011-11-23 12:35:00,44.51,44.57,44.5,44.54,21400.0,42.2267,42.2836,42.2172,42.2552,21400.0
2011-11-23 12:40:00,44.52,44.58,44.5,44.57,14900.0,42.2362,42.2931,42.2172,42.2836,14900.0
2011-11-23 12:45:00,44.55,44.64,44.53,44.61,21800.0,42.2646,42.35,42.2457,42.3216,21800.0
2011-11-23 12:50:00,44.61,44.75,44.61,44.75,37100.0,42.3216,42.4544,42.3216,42.4544,37100.0
2011-11-23 12:55:00,44.75,44.78,44.7,44.75,30900.0,42.4544,42.4828,42.407,42.4544,30900.0
2011-11-23 13:00:00,44.75,44.76,44.7,44.73,19300.0,42.4544,42.4639,42.407,42.4354,19300.0
2011-11-23 13:05:00,44.73,44.77,44.73,44.75,13500.0,42.4354,42.4734,42.4354,42.4544,13500.0
2011-11-23 13:10:00,44.75,44.79,44.72,44.75,61900.0,42.4544,42.4923,42.4259,42.4544,61900.0
2011-11-23 13:15:00,44.76,44.81,44.75,44.79,22200.0,42.4639,42.5113,42.4544,42.4923,22200.0
2011-11-23 13:20:00,44.8,44.84,44.72,44.74,19500.0,42.5018,42.5398,42.4259,42.4449,19500.0
2011-11-23 13:25:00,44.74,44.78,44.72,44.77,18100.0,42.4449,42.4828,42.4259,42.4734,18100.0
2011-11-23 13:30:00,44.78,44.81,44.73,44.74,18400.0,42.4828,42.5113,42.4354,42.4449,18400.0
2011-11-23 13:35:00,44.75,44.8,44.75,44.76,19800.0,42.4544,42.5018,42.4544,42.4639,19800.0
2011-11-23 13:40:00,44.74,44.74,44.64,44.65,18400.0,42.4449,42.4449,42.35,42.3595,18400.0
2011-11-23 13:45:00,44.65,44.75,44.65,44.74,22600.0,42.3595,42.4544,42.3595,42.4449,22600.0
2011-11-23 13:50:00,44.73,44.79,44.72,44.76,28900.0,42.4354,42.4923,42.4259,42.4639,28900.0
2011-11-23 13:55:00,44.76,44.76,44.62,44.69,29100.0,42.4639,42.4639,42.3311,42.3975,29100.0
2011-11-23 14:00:00,44.69,44.71,44.65,44.69,28000.0,42.3975,42.4164,42.3595,42.3975,28000.0
2011-11-23 14:05:00,44.69,44.69,44.63,44.67,24200.0,42.3975,42.3975,42.3405,42.3785,24200.0
2011-11-23 14:10:00,44.68,44.68,44.54,44.54,32500.0,42.388,42.388,42.2552,42.2552,32500.0
2011-11-23 14:15:00,44.55,44.59,44.51,44.59,17200.0,42.2646,42.3026,42.2267,42.3026,17200.0
2011-11-23 14:20:00,44.58,44.62,44.57,44.59,17600.0,42.2931,42.3311,42.2836,42.3026,17600.0
2011-11-23 14:25:00,44.6,44.61,44.52,44.6,23000.0,42.3121,42.3216,42.2362,42.3121,23000.0
2011-11-23 14:30:00,44.61,44.65,44.59,44.65,25200.0,42.3216,42.3595,42.3026,42.3595,25200.0
2011-11-23 14:35:00,44.65,44.68,44.61,44.66,22000.0,42.3595,42.388,42.3216,42.369,22000.0
2011-11-23 14:40:00,44.65,44.68,44.59,44.59,17600.0,42.3595,42.388,42.3026,42.3026,17600.0
2011-11-23 14:45:00,44.6,44.66,44.6,44.64,21000.0,42.3121,42.369,42.3121,42.35,21000.0
2011-11-23 14:50:00,44.65,44.69,44.63,44.67,24300.0,42.3595,42.3975,42.3405,42.3785,24300.0
2011-11-23 14:55:00,44.67,44.68,44.61,44.65,24600.0,42.3785,42.388,42.3216,42.3595,24600.0
2011-11-23 15:00:00,44.65,44.75,44.57,44.7,47700.0,42.3595,42.4544,42.2836,42.407,47700.0
2011-11-23 15:05:00,44.68,44.78,44.65,44.71,29300.0,42.388,42.4828,42.3595,42.4164,29300.0
2011-11-23 15:10:00,44.72,44.81,44.67,44.81,41600.0,42.4259,42.5113,42.3785,42.5113,41600.0
2011-11-23 15:15:00,44.82,44.85,44.77,44.77,32800.0,42.5208,42.5493,42.4734,42.4734,32800.0
2011-11-23 15:20:00,44.76,44.83,44.68,44.71,38900.0,42.4639,42.5303,42.388,42.4164,38900.0
2011-11-23 15:25:00,44.72,44.74,44.65,44.7,39000.0,42.4259,42.4449,42.3595,42.407,39000.0
2011-11-23 15:30:00,44.7,44.76,44.67,44.76,45000.0,42.407,42.4639,42.3785,42.4639,45000.0
2011-11-23 15:35:00,44.76,44.81,44.75,44.79,58500.0,42.4639,42.5113,42.4544,42.4923,58500.0
2011-11-23 15:40:00,44.79,44.91,44.79,44.87,79000.0,42.4923,42.6062,42.4923,42.5682,79000.0
2011-11-23 15:45:00,44.87,44.87,44.75,44.76,70300.0,42.5682,42.5682,42.4544,42.4639,70300.0
2011-11-23 15:50:00,44.75,44.81,44.72,44.75,65300.0,42.4544,42.5113,42.4259,42.4544,65300.0
2011-11-23 15:55:00,44.74,44.74,44.47,44.48,157700.0,42.4449,42.4449,42.1887,42.1982,157700.0
2011-11-25 09:30:00,44.54,44.78,44.42,44.72,37400.0,42.2552,42.4828,42.1413,42.4259,37400.0
2011-11-25 09:35:00,44.69,45.12,44.66,44.99,34100.0,42.3975,42.8054,42.369,42.6821,34100.0
2011-11-25 09:40:00,45.02,45.08,44.99,45.0,28800.0,42.7105,42.7675,42.6821,42.6916,28800.0
2011-11-25 09:45:00,45.01,45.02,44.81,44.83,30500.0,42.701,42.7105,42.5113,42.5303,30500.0
2011-11-25 09:50:00,44.82,45.01,44.82,44.93,28900.0,42.5208,42.701,42.5208,42.6252,28900.0
2011-11-25 09:55:00,44.92,45.02,44.84,44.85,40000.0,42.6157,42.7105,42.5398,42.5493,40000.0
2011-11-25 10:00:00,44.83,44.94,44.81,44.91,46600.0,42.5303,42.6346,42.5113,42.6062,46600.0
2011-11-25 10:05:00,44.91,45.05,44.9,45.02,19600.0,42.6062,42.739,42.5967,42.7105,19600.0
2011-11-25 10:10:00,45.03,45.11,44.97,45.09,17600.0,42.72,42.7959,42.6631,42.7769,17600.0
2011-11-25 10:15:00,45.11,45.15,45.04,45.13,23500.0,42.7959,42.8339,42.7295,42.8149,23500.0
2011-11-25 10:20:00,45.13,45.24,45.1,45.2,29200.0,42.8149,42.9192,42.7864,42.8813,29200.0
2011-11-25 10:25:00,45.19,45.24,45.07,45.12,24100.0,42.8718,42.9192,42.758,42.8054,24100.0
2011-11-25 10:30:00,45.11,45.18,45.06,45.12,29400.0,42.7959,42.8623,42.7485,42.8054,29400.0
2011-11-25 10:35:00,45.11,45.15,45.06,45.1,22900.0,42.7959,42.8339,42.7485,42.7864,22900.0
2011-11-25 10:40:00,45.09,45.13,45.07,45.12,17700.0,42.7769,42.8149,42.758,42.8054,17700.0
2011-11-25 10:45:00,45.12,45.13,45.01,45.03,29100.0,42.8054,42.8149,42.701,42.72,29100.0
2011-11-25 10:50:00,45.01,45.02,44.93,44.97,31700.0,42.701,42.7105,42.6252,42.6631,31700.0
2011-11-25 10:55:00,44.96,44.99,44.9,44.91,27700.0,42.6536,42.6821,42.5967,42.6062,27700.0
2011-11-25 11:00:00,44.91,44.93,44.84,44.91,22200.0,42.6062,42.6252,42.5398,42.6062,22200.0
2011-11-25 11:05:00,44.91,44.95,44.89,44.93,16800.0,42.6062,42.6441,42.5872,42.6252,16800.0
2011-11-25 11:10:00,44.91,44.99,44.91,44.94,36400.0,42.6062,42.6821,42.6062,42.6346,36400.0
2011-11-25 11:15:00,44.93,45.0,44.87,44.95,37000.0,42.6252,42.6916,42.5682,42.6441,37000.0
2011-11-25 11:20:00,44.95,45.01,44.9,44.98,25500.0,42.6441,42.701,42.5967,42.6726,25500.0
2011-11-25 11:25:00,44.96,44.97,44.88,44.9,37500.0,42.6536,42.6631,42.5777,42.5967,37500.0
2011-11-25 11:30:00,44.89,44.98,44.87,44.88,42700.0,42.5872,42.6726,42.5682,42.5777,42700.0
2011-11-25 11:35:00,44.87,44.89,44.77,44.8,22100.0,42.5682,42.5872,42.4734,42.5018,22100.0
2011-11-25 11:40:00,44.79,44.81,44.73,44.74,12800.0,42.4923,42.5113,42.4354,42.4449,12800.0
2011-11-25 11:45:00,44.72,44.73,44.63,44.66,12000.0,42.4259,42.4354,42.3405,42.369,12000.0
2011-11-25 11:50:00,44.67,44.67,44.55,44.55,16700.0,42.3785,42.3785,42.2646,42.2646,16700.0
2011-11-25 11:55:00,44.55,44.65,44.53,44.62,18300.0,42.2646,42.3595,42.2457,42.3311,18300.0
2011-11-25 12:00:00,44.61,44.62,44.58,44.58,13900.0,42.3216,42.3311,42.2931,42.2931,13900.0
2011-11-25 12:05:00,44.58,44.6,44.48,44.51,13000.0,42.2931,42.3121,42.1982,42.2267,13000.0
2011-11-25 12:10:00,44.53,44.54,44.45,44.5,17000.0,42.2457,42.2552,42.1698,42.2172,17000.0
2011-11-25 12:15:00,44.48,44.54,44.43,44.52,40500.0,42.1982,42.2552,42.1508,42.2362,40500.0
2011-11-25 12:20:00,44.54,44.57,44.5,44.55,12100.0,42.2552,42.2836,42.2172,42.2646,12100.0
2011-11-25 12:25:00,44.54,44.61,44.52,44.59,9100.0,42.2552,42.3216,42.2362,42.3026,9100.0
2011-11-25 12:30:00,44.58,44.64,44.55,44.61,19400.0,42.2931,42.35,42.2646,42.3216,19400.0
2011-11-25 12:35:00,44.62,44.63,44.54,44.56,15900.0,42.3311,42.3405,42.2552,42.2741,15900.0
2011-11-25 12:40:00,44.56,44.58,44.48,44.5,22100.0,42.2741,42.2931,42.1982,42.2172,22100.0
2011-11-25 12:45:00,44.5,44.59,44.46,44.59,40200.0,42.2172,42.3026,42.1793,42.3026,40200.0
2011-11-25 12:50:00,44.59,44.64,44.52,44.56,47200.0,42.3026,42.35,42.2362,42.2741,47200.0
2011-11-25 12:55:00,44.55,44.55,44.41,44.41,83900.0,42.2646,42.2646,42.1318,42.1318,83900.0
2011-11-28 09:30:00,45.37,45.68,45.28,45.43,115000.0,43.0426,43.3367,42.9572,43.0995,115000.0
2011-11-28 09:35:00,45.43,45.65,45.3,45.63,61300.0,43.0995,43.3082,42.9762,43.2892,61300.0
2011-11-28 09:40:00,45.64,45.8,45.6,45.75,69600.0,43.2987,43.4505,43.2608,43.4031,69600.0
2011-11-28 09:45:00,45.78,45.78,45.71,45.72,65000.0,43.4315,43.4315,43.3651,43.3746,65000.0
2011-11-28 09:50:00,45.73,45.75,45.62,45.66,62400.0,43.3841,43.4031,43.2798,43.3177,62400.0
2011-11-28 09:55:00,45.67,45.71,45.5,45.51,56200.0,43.3272,43.3651,43.1659,43.1754,56200.0
2011-11-28 10:00:00,45.51,45.53,45.45,45.48,70400.0,43.1754,43.1944,43.1185,43.1469,70400.0
2011-11-28 10:05:00,45.48,45.62,45.48,45.61,208900.0,43.1469,43.2798,43.1469,43.2703,208900.0
2011-11-28 10:10:00,45.61,45.65,45.58,45.61,67200.0,43.2703,43.3082,43.2418,43.2703,67200.0
2011-11-28 10:15:00,45.62,45.64,45.61,45.63,26700.0,43.2798,43.2987,43.2703,43.2892,26700.0
2011-11-28 10:20:00,45.62,45.63,45.55,45.55,14600.0,43.2798,43.2892,43.2133,43.2133,14600.0
2011-11-28 10:25:00,45.56,45.58,45.53,45.56,28300.0,43.2228,43.2418,43.1944,43.2228,28300.0
2011-11-28 10:30:00,45.57,45.59,45.52,45.56,34500.0,43.2323,43.2513,43.1849,43.2228,34500.0
2011-11-28 10:35:00,45.55,45.65,45.54,45.62,92000.0,43.2133,43.3082,43.2039,43.2798,92000.0
2011-11-28 10:40:00,45.63,45.69,45.63,45.68,38000.0,43.2892,43.3462,43.2892,43.3367,38000.0
2011-11-28 10:45:00,45.68,45.75,45.68,45.69,46700.0,43.3367,43.4031,43.3367,43.3462,46700.0
2011-11-28 10:50:00,45.69,45.7,45.62,45.69,40200.0,43.3462,43.3557,43.2798,43.3462,40200.0
2011-11-28 10:55:00,45.69,45.71,45.62,45.63,39700.0,43.3462,43.3651,43.2798,43.2892,39700.0
2011-11-28 11:00:00,45.63,45.7,45.63,45.66,61900.0,43.2892,43.3557,43.2892,43.3177,61900.0
2011-11-28 11:05:00,45.65,45.71,45.65,45.7,26800.0,43.3082,43.3651,43.3082,43.3557,26800.0
2011-11-28 11:10:00,45.7,45.73,45.64,45.7,259300.0,43.3557,43.3841,43.2987,43.3557,259300.0
2011-11-28 11:15:00,45.69,45.71,45.64,45.64,21500.0,43.3462,43.3651,43.2987,43.2987,21500.0
2011-11-28 11:20:00,45.64,45.64,45.6,45.6,30500.0,43.2987,43.2987,43.2608,43.2608,30500.0
2011-11-28 11:25:00,45.6,45.64,45.59,45.63,25300.0,43.2608,43.2987,43.2513,43.2892,25300.0
2011-11-28 11:30:00,45.61,45.65,45.58,45.59,97000.0,43.2703,43.3082,43.2418,43.2513,97000.0
2011-11-28 11:35:00,45.59,45.63,45.58,45.59,54500.0,43.2513,43.2892,43.2418,43.2513,54500.0
2011-11-28 11:40:00,45.58,45.67,45.56,45.57,28500.0,43.2418,43.3272,43.2228,43.2323,28500.0
2011-11-28 11:45:00,45.57,45.63,45.55,45.55,11000.0,43.2323,43.2892,43.2133,43.2133,11000.0
2011-11-28 11:50:00,45.56,45.58,45.55,45.57,16400.0,43.2228,43.2418,43.2133,43.2323,16400.0
2011-11-28 11:55:00,45.55,45.57,45.53,45.53,11900.0,43.2133,43.2323,43.1944,43.1944,11900.0
2011-11-28 12:00:00,45.53,45.54,45.51,45.54,17900.0,43.1944,43.2039,43.1754,43.2039,17900.0
2011-11-28 12:05:00,45.54,45.59,45.54,45.54,15200.0,43.2039,43.2513,43.2039,43.2039,15200.0
2011-11-28 12:10:00,45.52,45.57,45.52,45.55,17500.0,43.1849,43.2323,43.1849,43.2133,17500.0
2011-11-28 12:15:00,45.55,45.57,45.5,45.53,9400.0,43.2133,43.2323,43.1659,43.1944,9400.0
2011-11-28 12:20:00,45.53,45.56,45.51,45.54,10400.0,43.1944,43.2228,43.1754,43.2039,10400.0
2011-11-28 12:25:00,45.53,45.54,45.45,45.47,10600.0,43.1944,43.2039,43.1185,43.1375,10600.0
2011-11-28 12:30:00,45.46,45.47,45.37,45.43,18000.0,43.128,43.1375,43.0426,43.0995,18000.0
2011-11-28 12:35:00,45.41,45.42,45.34,45.4,15400.0,43.0805,43.09,43.0141,43.071,15400.0
2011-11-28 12:40:00,45.4,45.41,45.32,45.36,12800.0,43.071,43.0805,42.9951,43.0331,12800.0
2011-11-28 12:45:00,45.36,45.41,45.36,45.38,14700.0,43.0331,43.0805,43.0331,43.0521,14700.0
2011-11-28 12:50:00,45.37,45.4,45.31,45.33,20000.0,43.0426,43.071,42.9857,43.0046,20000.0
2011-11-28 12:55:00,45.32,45.34,45.26,45.29,14700.0,42.9951,43.0141,42.9382,42.9667,14700.0
2011-11-28 13:00:00,45.29,45.33,45.25,45.33,34000.0,42.9667,43.0046,42.9287,43.0046,34000.0
2011-11-28 13:05:00,45.32,45.43,45.29,45.41,69600.0,42.9951,43.0995,42.9667,43.0805,69600.0
2011-11-28 13:10:00,45.42,45.44,45.38,45.43,16500.0,43.09,43.109,43.0521,43.0995,16500.0
2011-11-28 13:15:00,45.42,45.49,45.39,45.47,13400.0,43.09,43.1564,43.0616,43.1375,13400.0
2011-11-28 13:20:00,45.49,45.55,45.46,45.52,11400.0,43.1564,43.2133,43.128,43.1849,11400.0
2011-11-28 13:25:00,45.51,45.55,45.48,45.53,73800.0,43.1754,43.2133,43.1469,43.1944,73800.0
2011-11-28 13:30:00,45.53,45.57,45.48,45.49,23300.0,43.1944,43.2323,43.1469,43.1564,23300.0
2011-11-28 13:35:00,45.47,45.51,45.46,45.46,11300.0,43.1375,43.1754,43.128,43.128,11300.0
2011-11-28 13:40:00,45.46,45.48,45.44,45.44,16800.0,43.128,43.1469,43.109,43.109,16800.0
2011-11-28 13:45:00,45.45,45.46,45.39,45.46,59300.0,43.1185,43.128,43.0616,43.128,59300.0
2011-11-28 13:50:00,45.46,45.48,45.43,45.46,32200.0,43.128,43.1469,43.0995,43.128,32200.0
2011-11-28 13:55:00,45.45,45.48,45.41,45.44,75600.0,43.1185,43.1469,43.0805,43.109,75600.0
2011-11-28 14:00:00,45.45,45.48,45.44,45.47,42100.0,43.1185,43.1469,43.109,43.1375,42100.0
2011-11-28 14:05:00,45.47,45.54,45.46,45.52,21000.0,43.1375,43.2039,43.128,43.1849,21000.0
2011-11-28 14:10:00,45.53,45.57,45.53,45.55,62100.0,43.1944,43.2323,43.1944,43.2133,62100.0
2011-11-28 14:15:00,45.55,45.6,45.55,45.59,28500.0,43.2133,43.2608,43.2133,43.2513,28500.0
2011-11-28 14:20:00,45.59,45.66,45.51,45.54,63300.0,43.2513,43.3177,43.1754,43.2039,63300.0
2011-11-28 14:25:00,45.53,45.56,45.41,45.47,54800.0,43.1944,43.2228,43.0805,43.1375,54800.0
2011-11-28 14:30:00,45.48,45.52,45.47,45.49,89700.0,43.1469,43.1849,43.1375,43.1564,89700.0
2011-11-28 14:35:00,45.49,45.55,45.45,45.49,60900.0,43.1564,43.2133,43.1185,43.1564,60900.0
2011-11-28 14:40:00,45.49,45.53,45.49,45.5,36500.0,43.1564,43.1944,43.1564,43.1659,36500.0
2011-11-28 14:45:00,45.51,45.53,45.47,45.48,37000.0,43.1754,43.1944,43.1375,43.1469,37000.0
2011-11-28 14:50:00,45.48,45.5,45.45,45.49,107100.0,43.1469,43.1659,43.1185,43.1564,107100.0
2011-11-28 14:55:00,45.5,45.5,45.38,45.42,30900.0,43.1659,43.1659,43.0521,43.09,30900.0
2011-11-28 15:00:00,45.42,45.48,45.41,45.47,23700.0,43.09,43.1469,43.0805,43.1375,23700.0
2011-11-28 15:05:00,45.47,45.48,45.3,45.34,35700.0,43.1375,43.1469,42.9762,43.0141,35700.0
2011-11-28 15:10:00,45.33,45.39,45.3,45.3,46100.0,43.0046,43.0616,42.9762,42.9762,46100.0
2011-11-28 15:15:00,45.29,45.33,45.22,45.33,44600.0,42.9667,43.0046,42.9003,43.0046,44600.0
2011-11-28 15:20:00,45.32,45.41,45.28,45.39,34500.0,42.9951,43.0805,42.9572,43.0616,34500.0
2011-11-28 15:25:00,45.39,45.39,45.32,45.35,48100.0,43.0616,43.0616,42.9951,43.0236,48100.0
2011-11-28 15:30:00,45.35,45.48,45.33,45.38,103800.0,43.0236,43.1469,43.0046,43.0521,103800.0
2011-11-28 15:35:00,45.38,45.48,45.38,45.44,75300.0,43.0521,43.1469,43.0521,43.109,75300.0
2011-11-28 15:40:00,45.43,45.44,45.32,45.42,81900.0,43.0995,43.109,42.9951,43.09,81900.0
2011-11-28 15:45:00,45.42,45.44,45.32,45.34,113200.0,43.09,43.109,42.9951,43.0141,113200.0
2011-11-28 15:50:00,45.34,45.41,45.3,45.37,115800.0,43.0141,43.0805,42.9762,43.0426,115800.0
2011-11-28 15:55:00,45.37,45.63,45.36,45.62,208500.0,43.0426,43.2892,43.0331,43.2798,208500.0
2011-11-29 09:30:00,45.9,45.98,45.55,45.62,53900.0,43.5454,43.6213,43.2133,43.2798,53900.0
2011-11-29 09:35:00,45.61,45.74,45.52,45.71,28000.0,43.2703,43.3936,43.1849,43.3651,28000.0
2011-11-29 09:40:00,45.72,45.94,45.67,45.86,29900.0,43.3746,43.5833,43.3272,43.5074,29900.0
2011-11-29 09:45:00,45.84,45.97,45.8,45.92,33800.0,43.4885,43.6118,43.4505,43.5644,33800.0
2011-11-29 09:50:00,45.94,46.01,45.94,46.01,42900.0,43.5833,43.6497,43.5833,43.6497,42900.0
2011-11-29 09:55:00,46.01,46.01,45.9,45.94,29700.0,43.6497,43.6497,43.5454,43.5833,29700.0
2011-11-29 10:00:00,45.97,46.21,45.94,45.99,102700.0,43.6118,43.8395,43.5833,43.6308,102700.0
2011-11-29 10:05:00,46.01,46.04,45.92,46.02,17700.0,43.6497,43.6782,43.5644,43.6592,17700.0
2011-11-29 10:10:00,46.02,46.21,46.02,46.2,12900.0,43.6592,43.8395,43.6592,43.83,12900.0
2011-11-29 10:15:00,46.2,46.35,46.16,46.35,24000.0,43.83,43.9723,43.7921,43.9723,24000.0
2011-11-29 10:20:00,46.37,46.44,46.31,46.35,31000.0,43.9913,44.0577,43.9344,43.9723,31000.0
2011-11-29 10:25:00,46.33,46.37,46.22,46.22,13600.0,43.9533,43.9913,43.849,43.849,13600.0
2011-11-29 10:30:00,46.21,46.27,46.17,46.25,19300.0,43.8395,43.8964,43.8015,43.8774,19300.0
2011-11-29 10:35:00,46.24,46.25,46.13,46.18,33600.0,43.868,43.8774,43.7636,43.811,33600.0
2011-11-29 10:40:00,46.17,46.21,46.12,46.14,26400.0,43.8015,43.8395,43.7541,43.7731,26400.0
2011-11-29 10:45:00,46.15,46.19,46.07,46.07,19500.0,43.7826,43.8205,43.7067,43.7067,19500.0
2011-11-29 10:50:00,46.07,46.07,45.99,46.01,24400.0,43.7067,43.7067,43.6308,43.6497,24400.0
2011-11-29 10:55:00,46.0,46.04,45.94,45.99,43000.0,43.6403,43.6782,43.5833,43.6308,43000.0
2011-11-29 11:00:00,45.98,46.05,45.93,45.99,38300.0,43.6213,43.6877,43.5739,43.6308,38300.0
2011-11-29 11:05:00,45.99,46.01,45.92,45.99,49700.0,43.6308,43.6497,43.5644,43.6308,49700.0
2011-11-29 11:10:00,45.98,46.02,45.95,45.96,20100.0,43.6213,43.6592,43.5928,43.6023,20100.0
2011-11-29 11:15:00,45.96,46.1,45.96,46.07,23900.0,43.6023,43.7351,43.6023,43.7067,23900.0
2011-11-29 11:20:00,46.07,46.09,46.0,46.04,17900.0,43.7067,43.7256,43.6403,43.6782,17900.0
2011-11-29 11:25:00,46.06,46.1,46.04,46.06,25800.0,43.6972,43.7351,43.6782,43.6972,25800.0
2011-11-29 11:30:00,46.06,46.13,46.05,46.05,13000.0,43.6972,43.7636,43.6877,43.6877,13000.0
2011-11-29 11:35:00,46.08,46.15,46.08,46.13,10800.0,43.7162,43.7826,43.7162,43.7636,10800.0
2011-11-29 11:40:00,46.12,46.15,45.97,45.99,12500.0,43.7541,43.7826,43.6118,43.6308,12500.0
2011-11-29 11:45:00,46.0,46.02,45.97,45.99,15800.0,43.6403,43.6592,43.6118,43.6308,15800.0
2011-11-29 11:50:00,46.01,46.02,45.97,45.98,32700.0,43.6497,43.6592,43.6118,43.6213,32700.0
2011-11-29 11:55:00,45.98,46.01,45.94,46.0,14000.0,43.6213,43.6497,43.5833,43.6403,14000.0
2011-11-29 12:00:00,46.0,46.02,45.94,45.98,15700.0,43.6403,43.6592,43.5833,43.6213,15700.0
2011-11-29 12:05:00,45.99,46.08,45.98,46.07,18900.0,43.6308,43.7162,43.6213,43.7067,18900.0
2011-11-29 12:10:00,46.07,46.09,46.02,46.02,8500.0,43.7067,43.7256,43.6592,43.6592,8500.0
2011-11-29 12:15:00,46.05,46.05,46.01,46.04,18300.0,43.6877,43.6877,43.6497,43.6782,18300.0
2011-11-29 12:20:00,46.04,46.06,46.03,46.04,14500.0,43.6782,43.6972,43.6687,43.6782,14500.0
2011-11-29 12:25:00,46.05,46.15,46.04,46.12,37300.0,43.6877,43.7826,43.6782,43.7541,37300.0
2011-11-29 12:30:00,46.13,46.14,46.05,46.1,30600.0,43.7636,43.7731,43.6877,43.7351,30600.0
2011-11-29 12:35:00,46.1,46.13,46.03,46.06,26800.0,43.7351,43.7636,43.6687,43.6972,26800.0
2011-11-29 12:40:00,46.05,46.12,45.99,46.0,28000.0,43.6877,43.7541,43.6308,43.6403,28000.0
2011-11-29 12:45:00,46.01,46.08,46.01,46.06,69100.0,43.6497,43.7162,43.6497,43.6972,69100.0
2011-11-29 12:50:00,46.05,46.09,46.02,46.04,22000.0,43.6877,43.7256,43.6592,43.6782,22000.0
2011-11-29 12:55:00,46.05,46.12,46.03,46.08,29700.0,43.6877,43.7541,43.6687,43.7162,29700.0
2011-11-29 13:00:00,46.09,46.1,46.02,46.07,30500.0,43.7256,43.7351,43.6592,43.7067,30500.0
2011-11-29 13:05:00,46.06,46.09,46.01,46.04,44900.0,43.6972,43.7256,43.6497,43.6782,44900.0
2011-11-29 13:10:00,46.01,46.06,45.99,46.06,13700.0,43.6497,43.6972,43.6308,43.6972,13700.0
2011-11-29 13:15:00,46.05,46.09,46.02,46.05,17500.0,43.6877,43.7256,43.6592,43.6877,17500.0
2011-11-29 13:20:00,46.05,46.16,46.04,46.14,37800.0,43.6877,43.7921,43.6782,43.7731,37800.0
2011-11-29 13:25:00,46.15,46.2,46.07,46.1,11000.0,43.7826,43.83,43.7067,43.7351,11000.0
2011-11-29 13:30:00,46.1,46.1,46.01,46.03,29000.0,43.7351,43.7351,43.6497,43.6687,29000.0
2011-11-29 13:35:00,46.02,46.09,46.01,46.09,14800.0,43.6592,43.7256,43.6497,43.7256,14800.0
2011-11-29 13:40:00,46.09,46.09,46.02,46.05,28300.0,43.7256,43.7256,43.6592,43.6877,28300.0
2011-11-29 13:45:00,46.04,46.09,46.0,46.05,40000.0,43.6782,43.7256,43.6403,43.6877,40000.0
2011-11-29 13:50:00,46.05,46.09,45.99,46.02,50400.0,43.6877,43.7256,43.6308,43.6592,50400.0
2011-11-29 13:55:00,46.02,46.07,45.98,46.03,36800.0,43.6592,43.7067,43.6213,43.6687,36800.0
2011-11-29 14:00:00,46.04,46.09,45.99,46.07,63000.0,43.6782,43.7256,43.6308,43.7067,63000.0
2011-11-29 14:05:00,46.08,46.09,46.02,46.03,28100.0,43.7162,43.7256,43.6592,43.6687,28100.0
2011-11-29 14:10:00,46.03,46.09,45.99,46.03,26500.0,43.6687,43.7256,43.6308,43.6687,26500.0
2011-11-29 14:15:00,46.03,46.09,46.01,46.09,22600.0,43.6687,43.7256,43.6497,43.7256,22600.0
2011-11-29 14:20:00,46.09,46.12,46.07,46.11,20200.0,43.7256,43.7541,43.7067,43.7446,20200.0
2011-11-29 14:25:00,46.11,46.13,46.08,46.08,31100.0,43.7446,43.7636,43.7162,43.7162,31100.0
2011-11-29 14:30:00,46.06,46.17,46.06,46.14,20200.0,43.6972,43.8015,43.6972,43.7731,20200.0
2011-11-29 14:35:00,46.15,46.17,46.12,46.14,21400.0,43.7826,43.8015,43.7541,43.7731,21400.0
2011-11-29 14:40:00,46.15,46.19,46.11,46.16,19100.0,43.7826,43.8205,43.7446,43.7921,19100.0
2011-11-29 14:45:00,46.17,46.19,46.08,46.08,14400.0,43.8015,43.8205,43.7162,43.7162,14400.0
2011-11-29 14:50:00,46.07,46.13,46.03,46.12,22200.0,43.7067,43.7636,43.6687,43.7541,22200.0
2011-11-29 14:55:00,46.12,46.18,46.09,46.12,17000.0,43.7541,43.811,43.7256,43.7541,17000.0
2011-11-29 15:00:00,46.12,46.14,46.1,46.11,13000.0,43.7541,43.7731,43.7351,43.7446,13000.0
2011-11-29 15:05:00,46.11,46.11,46.03,46.04,23500.0,43.7446,43.7446,43.6687,43.6782,23500.0
2011-11-29 15:10:00,46.04,46.17,46.03,46.13,44700.0,43.6782,43.8015,43.6687,43.7636,44700.0
2011-11-29 15:15:00,46.13,46.2,46.13,46.17,51400.0,43.7636,43.83,43.7636,43.8015,51400.0
2011-11-29 15:20:00,46.16,46.17,46.1,46.12,25200.0,43.7921,43.8015,43.7351,43.7541,25200.0
2011-11-29 15:25:00,46.12,46.14,46.04,46.05,45100.0,43.7541,43.7731,43.6782,43.6877,45100.0
2011-11-29 15:30:00,46.06,46.14,46.05,46.09,44200.0,43.6972,43.7731,43.6877,43.7256,44200.0
2011-11-29 15:35:00,46.1,46.12,45.99,46.02,113200.0,43.7351,43.7541,43.6308,43.6592,113200.0
2011-11-29 15:40:00,46.03,46.07,46.01,46.05,71000.0,43.6687,43.7067,43.6497,43.6877,71000.0
2011-11-29 15:45:00,46.05,46.13,46.05,46.09,75000.0,43.6877,43.7636,43.6877,43.7256,75000.0
2011-11-29 15:50:00,46.08,46.11,45.99,46.08,174700.0,43.7162,43.7446,43.6308,43.7162,174700.0
2011-11-29 15:55:00,46.09,46.1,46.03,46.09,169400.0,43.7256,43.7351,43.6687,43.7256,169400.0
2011-11-30 09:30:00,47.39,47.69,47.3,47.45,64500.0,44.959,45.2436,44.8736,45.0159,64500.0
2011-11-30 09:35:00,47.47,47.55,47.34,47.44,28600.0,45.0349,45.1107,44.9115,45.0064,28600.0
2011-11-30 09:40:00,47.42,47.83,47.35,47.76,63400.0,44.9874,45.3764,44.921,45.31,63400.0
2011-11-30 09:45:00,47.75,47.84,47.65,47.69,38900.0,45.3005,45.3859,45.2056,45.2436,38900.0
2011-11-30 09:50:00,47.7,47.71,47.59,47.7,64800.0,45.2531,45.2625,45.1487,45.2531,64800.0
2011-11-30 09:55:00,47.7,47.74,47.65,47.71,56100.0,45.2531,45.291,45.2056,45.2625,56100.0
2011-11-30 10:00:00,47.71,47.73,47.62,47.62,47600.0,45.2625,45.2815,45.1772,45.1772,47600.0
2011-11-30 10:05:00,47.63,47.66,47.54,47.6,126800.0,45.1866,45.2151,45.1013,45.1582,126800.0
2011-11-30 10:10:00,47.61,47.64,47.54,47.61,78100.0,45.1677,45.1961,45.1013,45.1677,78100.0
2011-11-30 10:15:00,47.61,47.67,47.55,47.61,35600.0,45.1677,45.2246,45.1107,45.1677,35600.0
2011-11-30 10:20:00,47.62,47.69,47.62,47.64,42700.0,45.1772,45.2436,45.1772,45.1961,42700.0
2011-11-30 10:25:00,47.65,47.67,47.58,47.65,56200.0,45.2056,45.2246,45.1392,45.2056,56200.0
2011-11-30 10:30:00,47.64,47.71,47.62,47.63,33100.0,45.1961,45.2625,45.1772,45.1866,33100.0
2011-11-30 10:35:00,47.64,47.66,47.59,47.66,33800.0,45.1961,45.2151,45.1487,45.2151,33800.0
2011-11-30 10:40:00,47.65,47.7,47.62,47.67,14100.0,45.2056,45.2531,45.1772,45.2246,14100.0
2011-11-30 10:45:00,47.67,47.71,47.6,47.65,23400.0,45.2246,45.2625,45.1582,45.2056,23400.0
2011-11-30 10:50:00,47.64,47.66,47.57,47.59,44000.0,45.1961,45.2151,45.1297,45.1487,44000.0
2011-11-30 10:55:00,47.59,47.61,47.53,47.57,34500.0,45.1487,45.1677,45.0918,45.1297,34500.0
2011-11-30 11:00:00,47.57,47.57,47.47,47.47,17600.0,45.1297,45.1297,45.0349,45.0349,17600.0
2011-11-30 11:05:00,47.46,47.5,47.45,47.46,15400.0,45.0254,45.0633,45.0159,45.0254,15400.0
2011-11-30 11:10:00,47.46,47.47,47.39,47.41,29700.0,45.0254,45.0349,44.959,44.9779,29700.0
2011-11-30 11:15:00,47.4,47.49,47.36,47.45,50200.0,44.9684,45.0538,44.9305,45.0159,50200.0
2011-11-30 11:20:00,47.44,47.48,47.42,47.47,8700.0,45.0064,45.0443,44.9874,45.0349,8700.0
2011-11-30 11:25:00,47.46,47.5,47.43,47.49,17500.0,45.0254,45.0633,44.9969,45.0538,17500.0
2011-11-30 11:30:00,47.48,47.5,47.39,47.44,29300.0,45.0443,45.0633,44.959,45.0064,29300.0
2011-11-30 11:35:00,47.44,47.47,47.41,47.44,74700.0,45.0064,45.0349,44.9779,45.0064,74700.0
2011-11-30 11:40:00,47.45,47.5,47.43,47.46,10300.0,45.0159,45.0633,44.9969,45.0254,10300.0
2011-11-30 11:45:00,47.46,47.46,47.37,47.38,32200.0,45.0254,45.0254,44.94,44.9495,32200.0
2011-11-30 11:50:00,47.38,47.39,47.22,47.24,52200.0,44.9495,44.959,44.7977,44.8167,52200.0
2011-11-30 11:55:00,47.24,47.25,47.14,47.19,45100.0,44.8167,44.8261,44.7218,44.7692,45100.0
2011-11-30 12:00:00,47.2,47.24,47.19,47.21,22300.0,44.7787,44.8167,44.7692,44.7882,22300.0
2011-11-30 12:05:00,47.21,47.26,47.2,47.26,14500.0,44.7882,44.8356,44.7787,44.8356,14500.0
2011-11-30 12:10:00,47.26,47.27,47.24,47.24,6300.0,44.8356,44.8451,44.8167,44.8167,6300.0
2011-11-30 12:15:00,47.24,47.25,47.22,47.23,17200.0,44.8167,44.8261,44.7977,44.8072,17200.0
2011-11-30 12:20:00,47.23,47.28,47.21,47.25,16100.0,44.8072,44.8546,44.7882,44.8261,16100.0
2011-11-30 12:25:00,47.25,47.26,47.21,47.21,8500.0,44.8261,44.8356,44.7882,44.7882,8500.0
2011-11-30 12:30:00,47.21,47.29,47.21,47.28,12500.0,44.7882,44.8641,44.7882,44.8546,12500.0
2011-11-30 12:35:00,47.27,47.29,47.19,47.29,19500.0,44.8451,44.8641,44.7692,44.8641,19500.0
2011-11-30 12:40:00,47.29,47.33,47.28,47.32,24900.0,44.8641,44.902,44.8546,44.8925,24900.0
2011-11-30 12:45:00,47.32,47.34,47.32,47.34,13300.0,44.8925,44.9115,44.8925,44.9115,13300.0
2011-11-30 12:50:00,47.34,47.35,47.29,47.32,15900.0,44.9115,44.921,44.8641,44.8925,15900.0
2011-11-30 12:55:00,47.33,47.34,47.27,47.29,13200.0,44.902,44.9115,44.8451,44.8641,13200.0
2011-11-30 13:00:00,47.29,47.36,47.29,47.33,11500.0,44.8641,44.9305,44.8641,44.902,11500.0
2011-11-30 13:05:00,47.34,47.35,47.28,47.3,13700.0,44.9115,44.921,44.8546,44.8736,13700.0
2011-11-30 13:10:00,47.29,47.31,47.26,47.27,9000.0,44.8641,44.8831,44.8356,44.8451,9000.0
2011-11-30 13:15:00,47.27,47.29,47.17,47.17,33700.0,44.8451,44.8641,44.7502,44.7502,33700.0
2011-11-30 13:20:00,47.18,47.19,47.12,47.12,32300.0,44.7597,44.7692,44.7028,44.7028,32300.0
2011-11-30 13:25:00,47.12,47.12,47.0,47.0,39700.0,44.7028,44.7028,44.589,44.589,39700.0
2011-11-30 13:30:00,47.0,47.02,46.97,47.01,43800.0,44.589,44.6079,44.5605,44.5985,43800.0
2011-11-30 13:35:00,47.02,47.03,46.93,46.94,33600.0,44.6079,44.6174,44.5226,44.532,33600.0
2011-11-30 13:40:00,46.93,46.94,46.9,46.92,10400.0,44.5226,44.532,44.4941,44.5131,10400.0
2011-11-30 13:45:00,46.93,46.97,46.92,46.93,12200.0,44.5226,44.5605,44.5131,44.5226,12200.0
2011-11-30 13:50:00,46.94,46.94,46.82,46.83,20500.0,44.532,44.532,44.4182,44.4277,20500.0
2011-11-30 13:55:00,46.83,46.89,46.8,46.87,19200.0,44.4277,44.4846,44.3992,44.4656,19200.0
2011-11-30 14:00:00,46.88,46.95,46.85,46.92,21400.0,44.4751,44.5415,44.4467,44.5131,21400.0
2011-11-30 14:05:00,46.92,46.99,46.9,46.92,18900.0,44.5131,44.5795,44.4941,44.5131,18900.0
2011-11-30 14:10:00,46.95,46.98,46.9,46.96,22400.0,44.5415,44.57,44.4941,44.551,22400.0
2011-11-30 14:15:00,46.97,47.01,46.94,47.01,15000.0,44.5605,44.5985,44.532,44.5985,15000.0
2011-11-30 14:20:00,47.0,47.02,46.98,46.99,25700.0,44.589,44.6079,44.57,44.5795,25700.0
2011-11-30 14:25:00,47.0,47.03,46.99,47.0,51700.0,44.589,44.6174,44.5795,44.589,51700.0
2011-11-30 14:30:00,47.0,47.02,46.98,47.01,29300.0,44.589,44.6079,44.57,44.5985,29300.0
2011-11-30 14:35:00,47.01,47.01,46.92,46.93,31600.0,44.5985,44.5985,44.5131,44.5226,31600.0
2011-11-30 14:40:00,46.93,46.94,46.9,46.92,18500.0,44.5226,44.532,44.4941,44.5131,18500.0
2011-11-30 14:45:00,46.92,46.93,46.78,46.82,30300.0,44.5131,44.5226,44.3802,44.4182,30300.0
2011-11-30 14:50:00,46.82,46.86,46.81,46.85,13300.0,44.4182,44.4561,44.4087,44.4467,13300.0
2011-11-30 14:55:00,46.85,46.88,46.81,46.87,18500.0,44.4467,44.4751,44.4087,44.4656,18500.0
2011-11-30 15:00:00,46.89,46.89,46.85,46.86,28900.0,44.4846,44.4846,44.4467,44.4561,28900.0
2011-11-30 15:05:00,46.86,46.96,46.86,46.95,32200.0,44.4561,44.551,44.4561,44.5415,32200.0
2011-11-30 15:10:00,46.96,47.01,46.95,46.99,57800.0,44.551,44.5985,44.5415,44.5795,57800.0
2011-11-30 15:15:00,46.99,47.01,46.94,46.98,56700.0,44.5795,44.5985,44.532,44.57,56700.0
2011-11-30 15:20:00,46.98,46.99,46.91,46.91,42400.0,44.57,44.5795,44.5036,44.5036,42400.0
2011-11-30 15:25:00,46.9,46.94,46.87,46.94,130200.0,44.4941,44.532,44.4656,44.532,130200.0
2011-11-30 15:30:00,46.94,47.01,46.9,46.98,60800.0,44.532,44.5985,44.4941,44.57,60800.0
2011-11-30 15:35:00,46.99,47.01,46.98,46.99,27500.0,44.5795,44.5985,44.57,44.5795,27500.0
2011-11-30 15:40:00,46.99,47.12,46.99,47.12,111800.0,44.5795,44.7028,44.5795,44.7028,111800.0
2011-11-30 15:45:00,47.12,47.19,47.12,47.19,80300.0,44.7028,44.7692,44.7028,44.7692,80300.0
2011-11-30 15:50:00,47.18,47.23,47.16,47.21,122400.0,44.7597,44.8072,44.7408,44.7882,122400.0
2011-11-30 15:55:00,47.2,47.27,47.18,47.24,324700.0,44.7787,44.8451,44.7597,44.8167,324700.0
2011-12-01 09:30:00,47.25,47.42,47.08,47.29,40400.0,44.8261,44.9874,44.6649,44.8641,40400.0
2011-12-01 09:35:00,47.28,47.4,47.17,47.18,38800.0,44.8546,44.9684,44.7502,44.7597,38800.0
2011-12-01 09:40:00,47.17,47.4,47.15,47.35,28600.0,44.7502,44.9684,44.7313,44.921,28600.0
2011-12-01 09:45:00,47.36,47.42,47.26,47.39,38500.0,44.9305,44.9874,44.8356,44.959,38500.0
2011-12-01 09:50:00,47.41,47.54,47.39,47.54,32000.0,44.9779,45.1013,44.959,45.1013,32000.0
2011-12-01 09:55:00,47.53,47.66,47.5,47.63,67300.0,45.0918,45.2151,45.0633,45.1866,67300.0
2011-12-01 10:00:00,47.68,47.7,47.48,47.66,51900.0,45.2341,45.2531,45.0443,45.2151,51900.0
2011-12-01 10:05:00,47.66,47.67,47.52,47.61,17100.0,45.2151,45.2246,45.0823,45.1677,17100.0
2011-12-01 10:10:00,47.62,47.63,47.53,47.55,21400.0,45.1772,45.1866,45.0918,45.1107,21400.0
2011-12-01 10:15:00,47.54,47.61,47.51,47.57,12700.0,45.1013,45.1677,45.0728,45.1297,12700.0
2011-12-01 10:20:00,47.59,47.6,47.5,47.53,12100.0,45.1487,45.1582,45.0633,45.0918,12100.0
2011-12-01 10:25:00,47.56,47.6,47.53,47.53,17700.0,45.1202,45.1582,45.0918,45.0918,17700.0
2011-12-01 10:30:00,47.56,47.61,47.49,47.6,24300.0,45.1202,45.1677,45.0538,45.1582,24300.0
2011-12-01 10:35:00,47.6,47.6,47.49,47.5,27200.0,45.1582,45.1582,45.0538,45.0633,27200.0
2011-12-01 10:40:00,47.5,47.51,47.37,47.45,42900.0,45.0633,45.0728,44.94,45.0159,42900.0
2011-12-01 10:45:00,47.46,47.54,47.45,47.5,68100.0,45.0254,45.1013,45.0159,45.0633,68100.0
2011-12-01 10:50:00,47.5,47.56,47.49,47.5,12100.0,45.0633,45.1202,45.0538,45.0633,12100.0
2011-12-01 10:55:00,47.49,47.54,47.44,47.54,33200.0,45.0538,45.1013,45.0064,45.1013,33200.0
2011-12-01 11:00:00,47.53,47.57,47.52,47.55,100700.0,45.0918,45.1297,45.0823,45.1107,100700.0
2011-12-01 11:05:00,47.56,47.61,47.53,47.53,11800.0,45.1202,45.1677,45.0918,45.0918,11800.0
2011-12-01 11:10:00,47.52,47.55,47.48,47.49,25100.0,45.0823,45.1107,45.0443,45.0538,25100.0
2011-12-01 11:15:00,47.5,47.54,47.41,47.43,59900.0,45.0633,45.1013,44.9779,44.9969,59900.0
2011-12-01 11:20:00,47.42,47.47,47.41,47.45,20300.0,44.9874,45.0349,44.9779,45.0159,20300.0
2011-12-01 11:25:00,47.45,47.47,47.4,47.44,54100.0,45.0159,45.0349,44.9684,45.0064,54100.0
2011-12-01 11:30:00,47.44,47.53,47.4,47.5,77500.0,45.0064,45.0918,44.9684,45.0633,77500.0
2011-12-01 11:35:00,47.5,47.54,47.46,47.54,33200.0,45.0633,45.1013,45.0254,45.1013,33200.0
2011-12-01 11:40:00,47.53,47.59,47.53,47.56,6000.0,45.0918,45.1487,45.0918,45.1202,6000.0
2011-12-01 11:45:00,47.57,47.57,47.5,47.55,10000.0,45.1297,45.1297,45.0633,45.1107,10000.0
2011-12-01 11:50:00,47.54,47.61,47.54,47.58,16800.0,45.1013,45.1677,45.1013,45.1392,16800.0
2011-12-01 11:55:00,47.59,47.61,47.53,47.55,212500.0,45.1487,45.1677,45.0918,45.1107,212500.0
2011-12-01 12:00:00,47.55,47.56,47.47,47.49,12700.0,45.1107,45.1202,45.0349,45.0538,12700.0
2011-12-01 12:05:00,47.5,47.57,47.46,47.48,17300.0,45.0633,45.1297,45.0254,45.0443,17300.0
2011-12-01 12:10:00,47.48,47.48,47.42,47.46,16100.0,45.0443,45.0443,44.9874,45.0254,16100.0
2011-12-01 12:15:00,47.46,47.46,47.4,47.43,13700.0,45.0254,45.0254,44.9684,44.9969,13700.0
2011-12-01 12:20:00,47.42,47.48,47.38,47.48,67800.0,44.9874,45.0443,44.9495,45.0443,67800.0
2011-12-01 12:25:00,47.48,47.51,47.47,47.51,8300.0,45.0443,45.0728,45.0349,45.0728,8300.0
2011-12-01 12:30:00,47.5,47.55,47.48,47.49,19700.0,45.0633,45.1107,45.0443,45.0538,19700.0
2011-12-01 12:35:00,47.48,47.51,47.39,47.39,13500.0,45.0443,45.0728,44.959,44.959,13500.0
2011-12-01 12:40:00,47.39,47.4,47.3,47.3,13800.0,44.959,44.9684,44.8736,44.8736,13800.0
2011-12-01 12:45:00,47.31,47.35,47.26,47.34,28800.0,44.8831,44.921,44.8356,44.9115,28800.0
2011-12-01 12:50:00,47.34,47.37,47.31,47.33,18100.0,44.9115,44.94,44.8831,44.902,18100.0
2011-12-01 12:55:00,47.31,47.32,47.17,47.19,14600.0,44.8831,44.8925,44.7502,44.7692,14600.0
2011-12-01 13:00:00,47.2,47.26,47.2,47.24,13300.0,44.7787,44.8356,44.7787,44.8167,13300.0
2011-12-01 13:05:00,47.24,47.28,47.17,47.19,16200.0,44.8167,44.8546,44.7502,44.7692,16200.0
2011-12-01 13:10:00,47.19,47.27,47.18,47.27,11200.0,44.7692,44.8451,44.7597,44.8451,11200.0
2011-12-01 13:15:00,47.26,47.35,47.24,47.33,223000.0,44.8356,44.921,44.8167,44.902,223000.0
2011-12-01 13:20:00,47.34,47.4,47.33,47.37,11700.0,44.9115,44.9684,44.902,44.94,11700.0
2011-12-01 13:25:00,47.38,47.41,47.36,47.38,4600.0,44.9495,44.9779,44.9305,44.9495,4600.0
2011-12-01 13:30:00,47.37,47.41,47.33,47.33,6800.0,44.94,44.9779,44.902,44.902,6800.0
2011-12-01 13:35:00,47.35,47.37,47.3,47.31,11200.0,44.921,44.94,44.8736,44.8831,11200.0
2011-12-01 13:40:00,47.33,47.42,47.33,47.39,15400.0,44.902,44.9874,44.902,44.959,15400.0
2011-12-01 13:45:00,47.37,47.41,47.36,47.4,7700.0,44.94,44.9779,44.9305,44.9684,7700.0
2011-12-01 13:50:00,47.4,47.42,47.37,47.41,17500.0,44.9684,44.9874,44.94,44.9779,17500.0
2011-12-01 13:55:00,47.41,47.49,47.4,47.48,9500.0,44.9779,45.0538,44.9684,45.0443,9500.0
2011-12-01 14:00:00,47.49,47.49,47.38,47.38,27000.0,45.0538,45.0538,44.9495,44.9495,27000.0
2011-12-01 14:05:00,47.4,47.4,47.34,47.37,10300.0,44.9684,44.9684,44.9115,44.94,10300.0
2011-12-01 14:10:00,47.37,47.39,47.32,47.33,11900.0,44.94,44.959,44.8925,44.902,11900.0
2011-12-01 14:15:00,47.35,47.36,47.27,47.27,7100.0,44.921,44.9305,44.8451,44.8451,7100.0
2011-12-01 14:20:00,47.27,47.32,47.27,47.28,13900.0,44.8451,44.8925,44.8451,44.8546,13900.0
2011-12-01 14:25:00,47.29,47.31,47.28,47.29,9600.0,44.8641,44.8831,44.8546,44.8641,9600.0
2011-12-01 14:30:00,47.28,47.3,47.21,47.21,19700.0,44.8546,44.8736,44.7882,44.7882,19700.0
2011-12-01 14:35:00,47.22,47.28,47.18,47.23,140200.0,44.7977,44.8546,44.7597,44.8072,140200.0
2011-12-01 14:40:00,47.23,47.23,47.16,47.18,18000.0,44.8072,44.8072,44.7408,44.7597,18000.0
2011-12-01 14:45:00,47.18,47.32,47.18,47.25,25800.0,44.7597,44.8925,44.7597,44.8261,25800.0
2011-12-01 14:50:00,47.26,47.26,47.17,47.2,21400.0,44.8356,44.8356,44.7502,44.7787,21400.0
2011-12-01 14:55:00,47.2,47.26,47.16,47.18,19600.0,44.7787,44.8356,44.7408,44.7597,19600.0
2011-12-01 15:00:00,47.19,47.2,47.17,47.19,14300.0,44.7692,44.7787,44.7502,44.7692,14300.0
2011-12-01 15:05:00,47.18,47.21,47.09,47.11,27800.0,44.7597,44.7882,44.6743,44.6933,27800.0
2011-12-01 15:10:00,47.1,47.16,47.1,47.16,12700.0,44.6838,44.7408,44.6838,44.7408,12700.0
2011-12-01 15:15:00,47.17,47.19,47.15,47.15,8700.0,44.7502,44.7692,44.7313,44.7313,8700.0
2011-12-01 15:20:00,47.16,47.18,47.1,47.16,30000.0,44.7408,44.7597,44.6838,44.7408,30000.0
2011-12-01 15:25:00,47.16,47.24,47.16,47.24,15700.0,44.7408,44.8167,44.7408,44.8167,15700.0
2011-12-01 15:30:00,47.23,47.23,47.13,47.13,42500.0,44.8072,44.8072,44.7123,44.7123,42500.0
2011-12-01 15:35:00,47.13,47.19,47.1,47.1,32200.0,44.7123,44.7692,44.6838,44.6838,32200.0
2011-12-01 15:40:00,47.1,47.11,47.03,47.03,48000.0,44.6838,44.6933,44.6174,44.6174,48000.0
2011-12-01 15:45:00,47.04,47.06,46.98,47.05,191900.0,44.6269,44.6459,44.57,44.6364,191900.0
2011-12-01 15:50:00,47.05,47.06,46.98,47.0,52400.0,44.6364,44.6459,44.57,44.589,52400.0
2011-12-01 15:55:00,47.0,47.03,46.95,47.02,139500.0,44.589,44.6174,44.5415,44.6079,139500.0
2011-12-02 09:30:00,47.34,47.43,47.11,47.19,34500.0,44.9115,44.9969,44.6933,44.7692,34500.0
2011-12-02 09:35:00,47.23,47.34,47.22,47.31,15700.0,44.8072,44.9115,44.7977,44.8831,15700.0
2011-12-02 09:40:00,47.32,47.37,47.16,47.23,28300.0,44.8925,44.94,44.7408,44.8072,28300.0
2011-12-02 09:45:00,47.22,47.38,47.2,47.3,26900.0,44.7977,44.9495,44.7787,44.8736,26900.0
2011-12-02 09:50:00,47.28,47.36,47.24,47.33,23100.0,44.8546,44.9305,44.8167,44.902,23100.0
2011-12-02 09:55:00,47.33,47.37,47.24,47.33,37800.0,44.902,44.94,44.8167,44.902,37800.0
2011-12-02 10:00:00,47.33,47.4,47.29,47.33,35000.0,44.902,44.9684,44.8641,44.902,35000.0
2011-12-02 10:05:00,47.33,47.45,47.31,47.41,24000.0,44.902,45.0159,44.8831,44.9779,24000.0
2011-12-02 10:10:00,47.4,47.53,47.4,47.48,18200.0,44.9684,45.0918,44.9684,45.0443,18200.0
2011-12-02 10:15:00,47.47,47.54,47.46,47.51,13600.0,45.0349,45.1013,45.0254,45.0728,13600.0
2011-12-02 10:20:00,47.52,47.56,47.49,47.55,10600.0,45.0823,45.1202,45.0538,45.1107,10600.0
2011-12-02 10:25:00,47.57,47.62,47.53,47.57,35800.0,45.1297,45.1772,45.0918,45.1297,35800.0
2011-12-02 10:30:00,47.58,47.61,47.54,47.6,11300.0,45.1392,45.1677,45.1013,45.1582,11300.0
2011-12-02 10:35:00,47.6,47.63,47.55,47.61,11900.0,45.1582,45.1866,45.1107,45.1677,11900.0
2011-12-02 10:40:00,47.61,47.62,47.53,47.55,20500.0,45.1677,45.1772,45.0918,45.1107,20500.0
2011-12-02 10:45:00,47.55,47.56,47.5,47.51,10800.0,45.1107,45.1202,45.0633,45.0728,10800.0
2011-12-02 10:50:00,47.51,47.58,47.48,47.57,11200.0,45.0728,45.1392,45.0443,45.1297,11200.0
2011-12-02 10:55:00,47.56,47.58,47.49,47.52,8800.0,45.1202,45.1392,45.0538,45.0823,8800.0
2011-12-02 11:00:00,47.51,47.55,47.4,47.41,19900.0,45.0728,45.1107,44.9684,44.9779,19900.0
2011-12-02 11:05:00,47.41,47.44,47.34,47.39,54800.0,44.9779,45.0064,44.9115,44.959,54800.0
2011-12-02 11:10:00,47.38,47.42,47.26,47.26,48500.0,44.9495,44.9874,44.8356,44.8356,48500.0
2011-12-02 11:15:00,47.26,47.31,47.24,47.27,23400.0,44.8356,44.8831,44.8167,44.8451,23400.0
2011-12-02 11:20:00,47.29,47.31,47.25,47.26,5900.0,44.8641,44.8831,44.8261,44.8356,5900.0
2011-12-02 11:25:00,47.27,47.33,47.25,47.32,14500.0,44.8451,44.902,44.8261,44.8925,14500.0
2011-12-02 11:30:00,47.34,47.4,47.3,47.34,16300.0,44.9115,44.9684,44.8736,44.9115,16300.0
2011-12-02 11:35:00,47.34,47.34,47.22,47.25,13600.0,44.9115,44.9115,44.7977,44.8261,13600.0
2011-12-02 11:40:00,47.25,47.28,47.15,47.17,9400.0,44.8261,44.8546,44.7313,44.7502,9400.0
2011-12-02 11:45:00,47.16,47.2,47.03,47.03,9900.0,44.7408,44.7787,44.6174,44.6174,9900.0
2011-12-02 11:50:00,47.04,47.16,47.01,47.14,14300.0,44.6269,44.7408,44.5985,44.7218,14300.0
2011-12-02 11:55:00,47.14,47.15,47.1,47.1,6100.0,44.7218,44.7313,44.6838,44.6838,6100.0
2011-12-02 12:00:00,47.11,47.13,47.03,47.07,8600.0,44.6933,44.7123,44.6174,44.6554,8600.0
2011-12-02 12:05:00,47.08,47.17,47.07,47.16,14000.0,44.6649,44.7502,44.6554,44.7408,14000.0
2011-12-02 12:10:00,47.16,47.21,47.12,47.12,7600.0,44.7408,44.7882,44.7028,44.7028,7600.0
2011-12-02 12:15:00,47.11,47.19,47.09,47.19,9100.0,44.6933,44.7692,44.6743,44.7692,9100.0
2011-12-02 12:20:00,47.19,47.25,47.16,47.23,9300.0,44.7692,44.8261,44.7408,44.8072,9300.0
2011-12-02 12:25:00,47.23,47.23,47.18,47.18,7100.0,44.8072,44.8072,44.7597,44.7597,7100.0
2011-12-02 12:30:00,47.19,47.19,47.13,47.16,7700.0,44.7692,44.7692,44.7123,44.7408,7700.0
2011-12-02 12:35:00,47.18,47.24,47.13,47.22,7600.0,44.7597,44.8167,44.7123,44.7977,7600.0
2011-12-02 12:40:00,47.21,47.21,47.15,47.16,6500.0,44.7882,44.7882,44.7313,44.7408,6500.0
2011-12-02 12:45:00,47.16,47.24,47.1,47.23,7700.0,44.7408,44.8167,44.6838,44.8072,7700.0
2011-12-02 12:50:00,47.19,47.27,47.19,47.25,4900.0,44.7692,44.8451,44.7692,44.8261,4900.0
2011-12-02 12:55:00,47.24,47.26,47.19,47.19,4800.0,44.8167,44.8356,44.7692,44.7692,4800.0
2011-12-02 13:00:00,47.2,47.21,47.16,47.16,5400.0,44.7787,44.7882,44.7408,44.7408,5400.0
2011-12-02 13:05:00,47.16,47.17,47.08,47.1,7200.0,44.7408,44.7502,44.6649,44.6838,7200.0
2011-12-02 13:10:00,47.1,47.11,47.07,47.07,3100.0,44.6838,44.6933,44.6554,44.6554,3100.0
2011-12-02 13:15:00,47.05,47.1,47.04,47.07,9800.0,44.6364,44.6838,44.6269,44.6554,9800.0
2011-12-02 13:20:00,47.05,47.12,47.05,47.06,15400.0,44.6364,44.7028,44.6364,44.6459,15400.0
2011-12-02 13:25:00,47.07,47.07,47.03,47.03,6400.0,44.6554,44.6554,44.6174,44.6174,6400.0
2011-12-02 13:30:00,47.02,47.03,46.99,46.99,11400.0,44.6079,44.6174,44.5795,44.5795,11400.0
2011-12-02 13:35:00,47.01,47.01,46.96,46.96,9600.0,44.5985,44.5985,44.551,44.551,9600.0
2011-12-02 13:40:00,46.96,46.98,46.85,46.87,19200.0,44.551,44.57,44.4467,44.4656,19200.0
2011-12-02 13:45:00,46.87,46.94,46.86,46.87,17300.0,44.4656,44.532,44.4561,44.4656,17300.0
2011-12-02 13:50:00,46.86,46.88,46.77,46.78,25300.0,44.4561,44.4751,44.3708,44.3802,25300.0
2011-12-02 13:55:00,46.79,46.88,46.79,46.87,12700.0,44.3897,44.4751,44.3897,44.4656,12700.0
2011-12-02 14:00:00,46.87,46.92,46.84,46.84,9400.0,44.4656,44.5131,44.4372,44.4372,9400.0
2011-12-02 14:05:00,46.83,46.85,46.76,46.85,16000.0,44.4277,44.4467,44.3613,44.4467,16000.0
2011-12-02 14:10:00,46.85,46.89,46.84,46.89,11400.0,44.4467,44.4846,44.4372,44.4846,11400.0
2011-12-02 14:15:00,46.88,46.88,46.79,46.82,13800.0,44.4751,44.4751,44.3897,44.4182,13800.0
2011-12-02 14:20:00,46.83,46.84,46.77,46.81,17000.0,44.4277,44.4372,44.3708,44.4087,17000.0
2011-12-02 14:25:00,46.81,46.82,46.67,46.67,15100.0,44.4087,44.4182,44.2759,44.2759,15100.0
2011-12-02 14:30:00,46.67,46.67,46.56,46.56,17500.0,44.2759,44.2759,44.1715,44.1715,17500.0
2011-12-02 14:35:00,46.57,46.59,46.5,46.55,21400.0,44.181,44.2,44.1146,44.162,21400.0
2011-12-02 14:40:00,46.53,46.61,46.5,46.61,12500.0,44.1431,44.219,44.1146,44.219,12500.0
2011-12-02 14:45:00,46.61,46.71,46.59,46.66,20900.0,44.219,44.3138,44.2,44.2664,20900.0
2011-12-02 14:50:00,46.66,46.7,46.58,46.6,17900.0,44.2664,44.3044,44.1905,44.2095,17900.0
2011-12-02 14:55:00,46.6,46.62,46.39,46.42,31300.0,44.2095,44.2285,44.0103,44.0387,31300.0
2011-12-02 15:00:00,46.42,46.59,46.42,46.59,21300.0,44.0387,44.2,44.0387,44.2,21300.0
2011-12-02 15:05:00,46.59,46.61,46.54,46.58,15800.0,44.2,44.219,44.1526,44.1905,15800.0
2011-12-02 15:10:00,46.58,46.69,46.57,46.62,22500.0,44.1905,44.2949,44.181,44.2285,22500.0
2011-12-02 15:15:00,46.63,46.69,46.52,46.53,18700.0,44.2379,44.2949,44.1336,44.1431,18700.0
2011-12-02 15:20:00,46.52,46.56,46.49,46.53,21600.0,44.1336,44.1715,44.1051,44.1431,21600.0
2011-12-02 15:25:00,46.53,46.54,46.46,46.52,22400.0,44.1431,44.1526,44.0767,44.1336,22400.0
2011-12-02 15:30:00,46.5,46.56,46.46,46.55,26600.0,44.1146,44.1715,44.0767,44.162,26600.0
2011-12-02 15:35:00,46.56,46.67,46.54,46.63,45300.0,44.1715,44.2759,44.1526,44.2379,45300.0
2011-12-02 15:40:00,46.63,46.66,46.58,46.58,45100.0,44.2379,44.2664,44.1905,44.1905,45100.0
2011-12-02 15:45:00,46.59,46.63,46.45,46.46,88000.0,44.2,44.2379,44.0672,44.0767,88000.0
2011-12-02 15:50:00,46.47,46.6,46.45,46.57,57700.0,44.0862,44.2095,44.0672,44.181,57700.0
2011-12-02 15:55:00,46.58,46.66,46.54,46.55,108300.0,44.1905,44.2664,44.1526,44.162,108300.0
2011-12-05 09:30:00,47.1,47.39,47.02,47.06,48700.0,44.6838,44.959,44.6079,44.6459,48700.0
2011-12-05 09:35:00,47.08,47.18,46.86,46.86,32300.0,44.6649,44.7597,44.4561,44.4561,32300.0
2011-12-05 09:40:00,46.88,46.9,46.72,46.86,99400.0,44.4751,44.4941,44.3233,44.4561,99400.0
2011-12-05 09:45:00,46.86,46.99,46.75,46.79,58500.0,44.4561,44.5795,44.3518,44.3897,58500.0
2011-12-05 09:50:00,46.78,46.87,46.7,46.81,66700.0,44.3802,44.4656,44.3044,44.4087,66700.0
2011-12-05 09:55:00,46.84,46.98,46.81,46.98,26200.0,44.4372,44.57,44.4087,44.57,26200.0
2011-12-05 10:00:00,46.98,46.98,46.75,46.8,52900.0,44.57,44.57,44.3518,44.3992,52900.0
2011-12-05 10:05:00,46.79,46.94,46.73,46.92,147900.0,44.3897,44.532,44.3328,44.5131,147900.0
2011-12-05 10:10:00,46.94,47.01,46.92,46.93,20400.0,44.532,44.5985,44.5131,44.5226,20400.0
2011-12-05 10:15:00,46.93,46.95,46.81,46.91,31000.0,44.5226,44.5415,44.4087,44.5036,31000.0
2011-12-05 10:20:00,46.92,47.0,46.92,46.97,13300.0,44.5131,44.589,44.5131,44.5605,13300.0
2011-12-05 10:25:00,46.98,47.05,46.94,46.99,13000.0,44.57,44.6364,44.532,44.5795,13000.0
2011-12-05 10:30:00,46.99,47.05,46.95,46.95,17900.0,44.5795,44.6364,44.5415,44.5415,17900.0
2011-12-05 10:35:00,46.96,47.01,46.94,46.99,13800.0,44.551,44.5985,44.532,44.5795,13800.0
2011-12-05 10:40:00,46.99,47.07,46.96,46.99,17000.0,44.5795,44.6554,44.551,44.5795,17000.0
2011-12-05 10:45:00,46.98,47.0,46.94,46.98,15000.0,44.57,44.589,44.532,44.57,15000.0
2011-12-05 10:50:00,46.98,47.0,46.94,47.0,18000.0,44.57,44.589,44.532,44.589,18000.0
2011-12-05 10:55:00,47.0,47.03,46.93,46.99,21400.0,44.589,44.6174,44.5226,44.5795,21400.0
2011-12-05 11:00:00,47.0,47.04,46.94,46.99,19400.0,44.589,44.6269,44.532,44.5795,19400.0
2011-12-05 11:05:00,46.99,47.02,46.95,46.97,11700.0,44.5795,44.6079,44.5415,44.5605,11700.0
2011-12-05 11:10:00,46.97,47.04,46.95,47.04,16000.0,44.5605,44.6269,44.5415,44.6269,16000.0
2011-12-05 11:15:00,47.04,47.07,46.99,47.03,12200.0,44.6269,44.6554,44.5795,44.6174,12200.0
2011-12-05 11:20:00,47.02,47.02,46.96,47.0,18700.0,44.6079,44.6079,44.551,44.589,18700.0
2011-12-05 11:25:00,47.0,47.04,46.99,47.03,8800.0,44.589,44.6269,44.5795,44.6174,8800.0
2011-12-05 11:30:00,47.05,47.15,47.03,47.09,28800.0,44.6364,44.7313,44.6174,44.6743,28800.0
2011-12-05 11:35:00,47.09,47.1,47.03,47.08,35700.0,44.6743,44.6838,44.6174,44.6649,35700.0
2011-12-05 11:40:00,47.1,47.15,47.03,47.15,15300.0,44.6838,44.7313,44.6174,44.7313,15300.0
2011-12-05 11:45:00,47.16,47.23,47.16,47.2,31300.0,44.7408,44.8072,44.7408,44.7787,31300.0
2011-12-05 11:50:00,47.19,47.25,47.17,47.24,17800.0,44.7692,44.8261,44.7502,44.8167,17800.0
2011-12-05 11:55:00,47.24,47.28,47.19,47.21,30500.0,44.8167,44.8546,44.7692,44.7882,30500.0
2011-12-05 12:00:00,47.21,47.25,47.19,47.25,19600.0,44.7882,44.8261,44.7692,44.8261,19600.0
2011-12-05 12:05:00,47.25,47.34,47.24,47.33,18100.0,44.8261,44.9115,44.8167,44.902,18100.0
2011-12-05 12:10:00,47.33,47.34,47.3,47.32,11100.0,44.902,44.9115,44.8736,44.8925,11100.0
2011-12-05 12:15:00,47.32,47.34,47.28,47.33,22100.0,44.8925,44.9115,44.8546,44.902,22100.0
2011-12-05 12:20:00,47.33,47.35,47.3,47.34,13700.0,44.902,44.921,44.8736,44.9115,13700.0
2011-12-05 12:25:00,47.33,47.36,47.32,47.34,10300.0,44.902,44.9305,44.8925,44.9115,10300.0
2011-12-05 12:30:00,47.34,47.4,47.32,47.4,12000.0,44.9115,44.9684,44.8925,44.9684,12000.0
2011-12-05 12:35:00,47.4,47.41,47.37,47.38,13600.0,44.9684,44.9779,44.94,44.9495,13600.0
2011-12-05 12:40:00,47.37,47.39,47.35,47.36,15800.0,44.94,44.959,44.921,44.9305,15800.0
2011-12-05 12:45:00,47.36,47.37,47.29,47.3,22400.0,44.9305,44.94,44.8641,44.8736,22400.0
2011-12-05 12:50:00,47.31,47.32,47.29,47.31,9400.0,44.8831,44.8925,44.8641,44.8831,9400.0
2011-12-05 12:55:00,47.32,47.36,47.31,47.31,12200.0,44.8925,44.9305,44.8831,44.8831,12200.0
2011-12-05 13:00:00,47.3,47.34,47.28,47.31,15900.0,44.8736,44.9115,44.8546,44.8831,15900.0
2011-12-05 13:05:00,47.29,47.31,47.24,47.28,16100.0,44.8641,44.8831,44.8167,44.8546,16100.0
2011-12-05 13:10:00,47.28,47.29,47.26,47.28,9500.0,44.8546,44.8641,44.8356,44.8546,9500.0
2011-12-05 13:15:00,47.26,47.28,47.23,47.25,9700.0,44.8356,44.8546,44.8072,44.8261,9700.0
2011-12-05 13:20:00,47.26,47.3,47.23,47.25,18300.0,44.8356,44.8736,44.8072,44.8261,18300.0
2011-12-05 13:25:00,47.25,47.27,47.21,47.23,13700.0,44.8261,44.8451,44.7882,44.8072,13700.0
2011-12-05 13:30:00,47.24,47.24,47.19,47.23,18000.0,44.8167,44.8167,44.7692,44.8072,18000.0
2011-12-05 13:35:00,47.22,47.27,47.2,47.23,16100.0,44.7977,44.8451,44.7787,44.8072,16100.0
2011-12-05 13:40:00,47.21,47.22,46.96,47.02,26600.0,44.7882,44.7977,44.551,44.6079,26600.0
2011-12-05 13:45:00,47.03,47.08,46.86,46.88,23500.0,44.6174,44.6649,44.4561,44.4751,23500.0
2011-12-05 13:50:00,46.88,46.97,46.82,46.83,25300.0,44.4751,44.5605,44.4182,44.4277,25300.0
2011-12-05 13:55:00,46.82,46.85,46.74,46.81,46200.0,44.4182,44.4467,44.3423,44.4087,46200.0
2011-12-05 14:00:00,46.8,46.8,46.72,46.77,23600.0,44.3992,44.3992,44.3233,44.3708,23600.0
2011-12-05 14:05:00,46.76,46.78,46.69,46.78,48800.0,44.3613,44.3802,44.2949,44.3802,48800.0
2011-12-05 14:10:00,46.78,46.8,46.74,46.76,30200.0,44.3802,44.3992,44.3423,44.3613,30200.0
2011-12-05 14:15:00,46.75,46.83,46.74,46.8,89400.0,44.3518,44.4277,44.3423,44.3992,89400.0
2011-12-05 14:20:00,46.8,46.84,46.75,46.77,32100.0,44.3992,44.4372,44.3518,44.3708,32100.0
2011-12-05 14:25:00,46.78,46.8,46.71,46.78,20800.0,44.3802,44.3992,44.3138,44.3802,20800.0
2011-12-05 14:30:00,46.78,46.78,46.7,46.74,24100.0,44.3802,44.3802,44.3044,44.3423,24100.0
2011-12-05 14:35:00,46.73,46.79,46.72,46.75,28800.0,44.3328,44.3897,44.3233,44.3518,28800.0
2011-12-05 14:40:00,46.76,46.8,46.72,46.75,16000.0,44.3613,44.3992,44.3233,44.3518,16000.0
2011-12-05 14:45:00,46.75,46.78,46.72,46.78,18300.0,44.3518,44.3802,44.3233,44.3802,18300.0
2011-12-05 14:50:00,46.78,46.84,46.78,46.83,21500.0,44.3802,44.4372,44.3802,44.4277,21500.0
2011-12-05 14:55:00,46.83,46.89,46.81,46.85,20500.0,44.4277,44.4846,44.4087,44.4467,20500.0
2011-12-05 15:00:00,46.86,46.86,46.78,46.82,21200.0,44.4561,44.4561,44.3802,44.4182,21200.0
2011-12-05 15:05:00,46.84,46.87,46.59,46.67,68500.0,44.4372,44.4656,44.2,44.2759,68500.0
2011-12-05 15:10:00,46.66,46.72,46.62,46.62,32500.0,44.2664,44.3233,44.2285,44.2285,32500.0
2011-12-05 15:15:00,46.62,46.64,46.52,46.6,49300.0,44.2285,44.2474,44.1336,44.2095,49300.0
2011-12-05 15:20:00,46.59,46.66,46.54,46.62,47200.0,44.2,44.2664,44.1526,44.2285,47200.0
2011-12-05 15:25:00,46.62,46.66,46.54,46.54,38900.0,44.2285,44.2664,44.1526,44.1526,38900.0
2011-12-05 15:30:00,46.55,46.63,46.51,46.58,49300.0,44.162,44.2379,44.1241,44.1905,49300.0
2011-12-05 15:35:00,46.59,46.59,46.49,46.52,54100.0,44.2,44.2,44.1051,44.1336,54100.0
2011-12-05 15:40:00,46.52,46.6,46.46,46.54,61900.0,44.1336,44.2095,44.0767,44.1526,61900.0
2011-12-05 15:45:00,46.53,46.68,46.5,46.65,62400.0,44.1431,44.2854,44.1146,44.2569,62400.0
2011-12-05 15:50:00,46.64,46.78,46.63,46.76,97000.0,44.2474,44.3802,44.2379,44.3613,97000.0
2011-12-05 15:55:00,46.76,46.82,46.7,46.82,119100.0,44.3613,44.4182,44.3044,44.4182,119100.0
2011-12-06 09:30:00,46.68,46.98,46.68,46.78,54400.0,44.2854,44.57,44.2854,44.3802,54400.0
2011-12-06 09:35:00,46.78,47.25,46.75,47.25,113800.0,44.3802,44.8261,44.3518,44.8261,113800.0
2011-12-06 09:40:00,47.25,47.28,46.86,46.93,66900.0,44.8261,44.8546,44.4561,44.5226,66900.0
2011-12-06 09:45:00,46.94,46.94,46.65,46.65,21000.0,44.532,44.532,44.2569,44.2569,21000.0
2011-12-06 09:50:00,46.66,46.75,46.64,46.72,21500.0,44.2664,44.3518,44.2474,44.3233,21500.0
2011-12-06 09:55:00,46.72,46.78,46.69,46.74,27600.0,44.3233,44.3802,44.2949,44.3423,27600.0
2011-12-06 10:00:00,46.75,47.03,46.75,46.97,30500.0,44.3518,44.6174,44.3518,44.5605,30500.0
2011-12-06 10:05:00,46.98,47.04,46.96,47.02,19400.0,44.57,44.6269,44.551,44.6079,19400.0
2011-12-06 10:10:00,47.0,47.08,46.93,47.03,20500.0,44.589,44.6649,44.5226,44.6174,20500.0
2011-12-06 10:15:00,47.03,47.11,47.01,47.06,18800.0,44.6174,44.6933,44.5985,44.6459,18800.0
2011-12-06 10:20:00,47.06,47.12,46.99,47.08,22600.0,44.6459,44.7028,44.5795,44.6649,22600.0
2011-12-06 10:25:00,47.09,47.19,47.09,47.19,14400.0,44.6743,44.7692,44.6743,44.7692,14400.0
2011-12-06 10:30:00,47.18,47.26,47.1,47.1,25200.0,44.7597,44.8356,44.6838,44.6838,25200.0
2011-12-06 10:35:00,47.1,47.16,47.09,47.14,13800.0,44.6838,44.7408,44.6743,44.7218,13800.0
2011-12-06 10:40:00,47.15,47.17,47.09,47.1,18900.0,44.7313,44.7502,44.6743,44.6838,18900.0
2011-12-06 10:45:00,47.11,47.16,47.07,47.12,18500.0,44.6933,44.7408,44.6554,44.7028,18500.0
2011-12-06 10:50:00,47.13,47.15,47.03,47.03,18500.0,44.7123,44.7313,44.6174,44.6174,18500.0
2011-12-06 10:55:00,47.02,47.11,47.02,47.09,20700.0,44.6079,44.6933,44.6079,44.6743,20700.0
2011-12-06 11:00:00,47.09,47.12,47.09,47.09,20400.0,44.6743,44.7028,44.6743,44.6743,20400.0
2011-12-06 11:05:00,47.1,47.15,47.08,47.09,33100.0,44.6838,44.7313,44.6649,44.6743,33100.0
2011-12-06 11:10:00,47.09,47.27,47.09,47.26,47400.0,44.6743,44.8451,44.6743,44.8356,47400.0
2011-12-06 11:15:00,47.26,47.27,47.23,47.26,33400.0,44.8356,44.8451,44.8072,44.8356,33400.0
2011-12-06 11:20:00,47.26,47.38,47.26,47.28,31800.0,44.8356,44.9495,44.8356,44.8546,31800.0
2011-12-06 11:25:00,47.29,47.3,47.22,47.23,15700.0,44.8641,44.8736,44.7977,44.8072,15700.0
2011-12-06 11:30:00,47.23,47.24,47.11,47.11,32800.0,44.8072,44.8167,44.6933,44.6933,32800.0
2011-12-06 11:35:00,47.1,47.15,47.08,47.15,26600.0,44.6838,44.7313,44.6649,44.7313,26600.0
2011-12-06 11:40:00,47.14,47.21,47.11,47.2,22700.0,44.7218,44.7882,44.6933,44.7787,22700.0
2011-12-06 11:45:00,47.19,47.21,47.14,47.17,26600.0,44.7692,44.7882,44.7218,44.7502,26600.0
2011-12-06 11:50:00,47.16,47.22,47.13,47.19,20800.0,44.7408,44.7977,44.7123,44.7692,20800.0
2011-12-06 11:55:00,47.21,47.29,47.21,47.27,39200.0,44.7882,44.8641,44.7882,44.8451,39200.0
2011-12-06 12:00:00,47.27,47.29,47.18,47.18,24500.0,44.8451,44.8641,44.7597,44.7597,24500.0
2011-12-06 12:05:00,47.19,47.22,47.15,47.21,22200.0,44.7692,44.7977,44.7313,44.7882,22200.0
2011-12-06 12:10:00,47.21,47.26,47.21,47.23,12300.0,44.7882,44.8356,44.7882,44.8072,12300.0
2011-12-06 12:15:00,47.24,47.25,47.14,47.14,11900.0,44.8167,44.8261,44.7218,44.7218,11900.0
2011-12-06 12:20:00,47.14,47.15,47.05,47.06,14000.0,44.7218,44.7313,44.6364,44.6459,14000.0
2011-12-06 12:25:00,47.06,47.08,47.02,47.05,9900.0,44.6459,44.6649,44.6079,44.6364,9900.0
2011-12-06 12:30:00,47.06,47.06,47.0,47.0,9300.0,44.6459,44.6459,44.589,44.589,9300.0
2011-12-06 12:35:00,47.0,47.12,46.98,47.1,18600.0,44.589,44.7028,44.57,44.6838,18600.0
2011-12-06 12:40:00,47.1,47.11,47.04,47.04,12200.0,44.6838,44.6933,44.6269,44.6269,12200.0
2011-12-06 12:45:00,47.05,47.08,47.03,47.04,9100.0,44.6364,44.6649,44.6174,44.6269,9100.0
2011-12-06 12:50:00,47.04,47.06,47.0,47.04,10700.0,44.6269,44.6459,44.589,44.6269,10700.0
2011-12-06 12:55:00,47.03,47.08,47.03,47.05,10600.0,44.6174,44.6649,44.6174,44.6364,10600.0
2011-12-06 13:00:00,47.04,47.08,47.02,47.02,11700.0,44.6269,44.6649,44.6079,44.6079,11700.0
2011-12-06 13:05:00,47.02,47.03,46.98,47.0,13100.0,44.6079,44.6174,44.57,44.589,13100.0
2011-12-06 13:10:00,47.0,47.03,46.97,47.01,12900.0,44.589,44.6174,44.5605,44.5985,12900.0
2011-12-06 13:15:00,47.03,47.11,47.03,47.04,20200.0,44.6174,44.6933,44.6174,44.6269,20200.0
2011-12-06 13:20:00,47.05,47.11,47.04,47.11,20600.0,44.6364,44.6933,44.6269,44.6933,20600.0
2011-12-06 13:25:00,47.1,47.12,47.08,47.08,12800.0,44.6838,44.7028,44.6649,44.6649,12800.0
2011-12-06 13:30:00,47.1,47.13,47.07,47.12,13700.0,44.6838,44.7123,44.6554,44.7028,13700.0
2011-12-06 13:35:00,47.12,47.17,47.11,47.16,6000.0,44.7028,44.7502,44.6933,44.7408,6000.0
2011-12-06 13:40:00,47.15,47.15,47.07,47.07,10500.0,44.7313,44.7313,44.6554,44.6554,10500.0
2011-12-06 13:45:00,47.08,47.1,47.06,47.07,12500.0,44.6649,44.6838,44.6459,44.6554,12500.0
2011-12-06 13:50:00,47.06,47.11,47.06,47.09,12100.0,44.6459,44.6933,44.6459,44.6743,12100.0
2011-12-06 13:55:00,47.11,47.13,47.04,47.04,11700.0,44.6933,44.7123,44.6269,44.6269,11700.0
2011-12-06 14:00:00,47.05,47.05,47.0,47.03,12300.0,44.6364,44.6364,44.589,44.6174,12300.0
2011-12-06 14:05:00,47.03,47.06,47.02,47.05,8600.0,44.6174,44.6459,44.6079,44.6364,8600.0
2011-12-06 14:10:00,47.05,47.07,47.03,47.06,10500.0,44.6364,44.6554,44.6174,44.6459,10500.0
2011-12-06 14:15:00,47.06,47.14,47.06,47.08,13500.0,44.6459,44.7218,44.6459,44.6649,13500.0
2011-12-06 14:20:00,47.09,47.11,47.01,47.04,10100.0,44.6743,44.6933,44.5985,44.6269,10100.0
2011-12-06 14:25:00,47.03,47.06,47.03,47.04,20500.0,44.6174,44.6459,44.6174,44.6269,20500.0
2011-12-06 14:30:00,47.04,47.1,47.04,47.09,11500.0,44.6269,44.6838,44.6269,44.6743,11500.0
2011-12-06 14:35:00,47.08,47.18,47.06,47.16,22700.0,44.6649,44.7597,44.6459,44.7408,22700.0
2011-12-06 14:40:00,47.17,47.27,47.17,47.24,23600.0,44.7502,44.8451,44.7502,44.8167,23600.0
2011-12-06 14:45:00,47.23,47.25,47.21,47.24,14900.0,44.8072,44.8261,44.7882,44.8167,14900.0
2011-12-06 14:50:00,47.23,47.35,47.22,47.34,40700.0,44.8072,44.921,44.7977,44.9115,40700.0
2011-12-06 14:55:00,47.36,47.37,47.24,47.24,14000.0,44.9305,44.94,44.8167,44.8167,14000.0
2011-12-06 15:00:00,47.25,47.3,47.25,47.28,15900.0,44.8261,44.8736,44.8261,44.8546,15900.0
2011-12-06 15:05:00,47.28,47.3,47.25,47.26,21500.0,44.8546,44.8736,44.8261,44.8356,21500.0
2011-12-06 15:10:00,47.26,47.36,47.26,47.35,17900.0,44.8356,44.9305,44.8356,44.921,17900.0
2011-12-06 15:15:00,47.35,47.38,47.28,47.29,13500.0,44.921,44.9495,44.8546,44.8641,13500.0
2011-12-06 15:20:00,47.29,47.33,47.28,47.32,27800.0,44.8641,44.902,44.8546,44.8925,27800.0
2011-12-06 15:25:00,47.33,47.35,47.2,47.2,28300.0,44.902,44.921,44.7787,44.7787,28300.0
2011-12-06 15:30:00,47.21,47.27,47.21,47.25,28600.0,44.7882,44.8451,44.7882,44.8261,28600.0
2011-12-06 15:35:00,47.25,47.32,47.24,47.25,34700.0,44.8261,44.8925,44.8167,44.8261,34700.0
2011-12-06 15:40:00,47.26,47.3,47.24,47.25,52000.0,44.8356,44.8736,44.8167,44.8261,52000.0
2011-12-06 15:45:00,47.27,47.29,47.23,47.26,99900.0,44.8451,44.8641,44.8072,44.8356,99900.0
2011-12-06 15:50:00,47.26,47.28,47.16,47.18,73600.0,44.8356,44.8546,44.7408,44.7597,73600.0
2011-12-06 15:55:00,47.18,47.18,47.1,47.16,275700.0,44.7597,44.7597,44.6838,44.7408,275700.0
2011-12-07 09:30:00,46.88,47.15,46.54,46.59,67900.0,44.4751,44.7313,44.1526,44.2,67900.0
2011-12-07 09:35:00,46.58,46.59,46.43,46.59,29200.0,44.1905,44.2,44.0482,44.2,29200.0
2011-12-07 09:40:00,46.56,46.6,46.51,46.54,28800.0,44.1715,44.2095,44.1241,44.1526,28800.0
2011-12-07 09:45:00,46.53,46.61,46.45,46.5,74700.0,44.1431,44.219,44.0672,44.1146,74700.0
2011-12-07 09:50:00,46.51,46.53,46.43,46.43,32800.0,44.1241,44.1431,44.0482,44.0482,32800.0
2011-12-07 09:55:00,46.43,46.53,46.4,46.44,45200.0,44.0482,44.1431,44.0197,44.0577,45200.0
2011-12-07 10:00:00,46.43,46.43,46.35,46.38,28600.0,44.0482,44.0482,43.9723,44.0008,28600.0
2011-12-07 10:05:00,46.39,46.44,46.3,46.3,27800.0,44.0103,44.0577,43.9249,43.9249,27800.0
2011-12-07 10:10:00,46.32,46.44,46.31,46.41,19100.0,43.9438,44.0577,43.9344,44.0292,19100.0
2011-12-07 10:15:00,46.41,46.41,46.31,46.31,41700.0,44.0292,44.0292,43.9344,43.9344,41700.0
2011-12-07 10:20:00,46.33,46.35,46.24,46.28,31100.0,43.9533,43.9723,43.868,43.9059,31100.0
2011-12-07 10:25:00,46.28,46.29,46.16,46.25,29000.0,43.9059,43.9154,43.7921,43.8774,29000.0
2011-12-07 10:30:00,46.24,46.28,46.17,46.23,36200.0,43.868,43.9059,43.8015,43.8585,36200.0
2011-12-07 10:35:00,46.22,46.26,46.16,46.24,21100.0,43.849,43.8869,43.7921,43.868,21100.0
2011-12-07 10:40:00,46.24,46.25,46.21,46.22,19600.0,43.868,43.8774,43.8395,43.849,19600.0
2011-12-07 10:45:00,46.21,46.31,46.2,46.25,28600.0,43.8395,43.9344,43.83,43.8774,28600.0
2011-12-07 10:50:00,46.26,46.29,46.24,46.28,21500.0,43.8869,43.9154,43.868,43.9059,21500.0
2011-12-07 10:55:00,46.27,46.29,46.18,46.28,23900.0,43.8964,43.9154,43.811,43.9059,23900.0
2011-12-07 11:00:00,46.28,46.35,46.26,46.33,23100.0,43.9059,43.9723,43.8869,43.9533,23100.0
2011-12-07 11:05:00,46.33,46.41,46.32,46.33,27700.0,43.9533,44.0292,43.9438,43.9533,27700.0
2011-12-07 11:10:00,46.33,46.34,46.26,46.34,19600.0,43.9533,43.9628,43.8869,43.9628,19600.0
2011-12-07 11:15:00,46.34,46.34,46.29,46.33,18900.0,43.9628,43.9628,43.9154,43.9533,18900.0
2011-12-07 11:20:00,46.34,46.43,46.3,46.39,29400.0,43.9628,44.0482,43.9249,44.0103,29400.0
2011-12-07 11:25:00,46.38,46.41,46.34,46.36,30500.0,44.0008,44.0292,43.9628,43.9818,30500.0
2011-12-07 11:30:00,46.37,46.38,46.26,46.34,64500.0,43.9913,44.0008,43.8869,43.9628,64500.0
2011-12-07 11:35:00,46.35,46.38,46.28,46.34,26300.0,43.9723,44.0008,43.9059,43.9628,26300.0
2011-12-07 11:40:00,46.33,46.37,46.3,46.35,19500.0,43.9533,43.9913,43.9249,43.9723,19500.0
2011-12-07 11:45:00,46.35,46.38,46.31,46.36,21500.0,43.9723,44.0008,43.9344,43.9818,21500.0
2011-12-07 11:50:00,46.36,46.4,46.33,46.34,15300.0,43.9818,44.0197,43.9533,43.9628,15300.0
2011-12-07 11:55:00,46.34,46.44,46.34,46.43,20500.0,43.9628,44.0577,43.9628,44.0482,20500.0
2011-12-07 12:00:00,46.45,46.5,46.42,46.44,29200.0,44.0672,44.1146,44.0387,44.0577,29200.0
2011-12-07 12:05:00,46.45,46.5,46.42,46.5,36500.0,44.0672,44.1146,44.0387,44.1146,36500.0
2011-12-07 12:10:00,46.5,46.52,46.45,46.47,21400.0,44.1146,44.1336,44.0672,44.0862,21400.0
2011-12-07 12:15:00,46.46,46.5,46.45,46.5,13800.0,44.0767,44.1146,44.0672,44.1146,13800.0
2011-12-07 12:20:00,46.5,46.53,46.48,46.5,16700.0,44.1146,44.1431,44.0956,44.1146,16700.0
2011-12-07 12:25:00,46.51,46.7,46.51,46.69,21900.0,44.1241,44.3044,44.1241,44.2949,21900.0
2011-12-07 12:30:00,46.69,46.7,46.65,46.66,25800.0,44.2949,44.3044,44.2569,44.2664,25800.0
2011-12-07 12:35:00,46.67,46.69,46.64,46.66,24800.0,44.2759,44.2949,44.2474,44.2664,24800.0
2011-12-07 12:40:00,46.67,46.76,46.66,46.75,21200.0,44.2759,44.3613,44.2664,44.3518,21200.0
2011-12-07 12:45:00,46.77,46.78,46.74,46.75,23100.0,44.3708,44.3802,44.3423,44.3518,23100.0
2011-12-07 12:50:00,46.76,46.81,46.73,46.75,17800.0,44.3613,44.4087,44.3328,44.3518,17800.0
2011-12-07 12:55:00,46.76,46.81,46.74,46.79,22400.0,44.3613,44.4087,44.3423,44.3897,22400.0
2011-12-07 13:00:00,46.79,46.81,46.76,46.78,18000.0,44.3897,44.4087,44.3613,44.3802,18000.0
2011-12-07 13:05:00,46.78,46.81,46.75,46.76,15600.0,44.3802,44.4087,44.3518,44.3613,15600.0
2011-12-07 13:10:00,46.75,46.78,46.73,46.77,53100.0,44.3518,44.3802,44.3328,44.3708,53100.0
2011-12-07 13:15:00,46.78,46.82,46.76,46.82,26000.0,44.3802,44.4182,44.3613,44.4182,26000.0
2011-12-07 13:20:00,46.82,46.83,46.76,46.78,16000.0,44.4182,44.4277,44.3613,44.3802,16000.0
2011-12-07 13:25:00,46.78,46.83,46.78,46.8,13000.0,44.3802,44.4277,44.3802,44.3992,13000.0
2011-12-07 13:30:00,46.79,46.82,46.76,46.82,14000.0,44.3897,44.4182,44.3613,44.4182,14000.0
2011-12-07 13:35:00,46.81,46.84,46.8,46.8,13000.0,44.4087,44.4372,44.3992,44.3992,13000.0
2011-12-07 13:40:00,46.79,46.81,46.76,46.78,19300.0,44.3897,44.4087,44.3613,44.3802,19300.0
2011-12-07 13:45:00,46.78,46.79,46.74,46.79,44300.0,44.3802,44.3897,44.3423,44.3897,44300.0
2011-12-07 13:50:00,46.78,46.81,46.77,46.8,21300.0,44.3802,44.4087,44.3708,44.3992,21300.0
2011-12-07 13:55:00,46.81,46.82,46.74,46.77,52500.0,44.4087,44.4182,44.3423,44.3708,52500.0
2011-12-07 14:00:00,46.77,46.86,46.77,46.85,67400.0,44.3708,44.4561,44.3708,44.4467,67400.0
2011-12-07 14:05:00,46.85,46.89,46.81,46.81,38500.0,44.4467,44.4846,44.4087,44.4087,38500.0
2011-12-07 14:10:00,46.81,46.83,46.8,46.8,13200.0,44.4087,44.4277,44.3992,44.3992,13200.0
2011-12-07 14:15:00,46.79,46.85,46.77,46.81,23700.0,44.3897,44.4467,44.3708,44.4087,23700.0
2011-12-07 14:20:00,46.82,46.92,46.8,46.9,53500.0,44.4182,44.5131,44.3992,44.4941,53500.0
2011-12-07 14:25:00,46.9,46.96,46.89,46.95,34100.0,44.4941,44.551,44.4846,44.5415,34100.0
2011-12-07 14:30:00,46.96,46.99,46.94,46.96,35700.0,44.551,44.5795,44.532,44.551,35700.0
2011-12-07 14:35:00,46.96,46.97,46.87,46.93,14000.0,44.551,44.5605,44.4656,44.5226,14000.0
2011-12-07 14:40:00,46.91,46.94,46.78,46.8,33100.0,44.5036,44.532,44.3802,44.3992,33100.0
2011-12-07 14:45:00,46.8,46.85,46.74,46.78,44400.0,44.3992,44.4467,44.3423,44.3802,44400.0
2011-12-07 14:50:00,46.77,46.78,46.74,46.76,42200.0,44.3708,44.3802,44.3423,44.3613,42200.0
2011-12-07 14:55:00,46.76,46.77,46.72,46.73,19400.0,44.3613,44.3708,44.3233,44.3328,19400.0
2011-12-07 15:00:00,46.73,46.79,46.72,46.74,25600.0,44.3328,44.3897,44.3233,44.3423,25600.0
2011-12-07 15:05:00,46.74,46.77,46.7,46.7,16900.0,44.3423,44.3708,44.3044,44.3044,16900.0
2011-12-07 15:10:00,46.71,46.71,46.65,46.7,16700.0,44.3138,44.3138,44.2569,44.3044,16700.0
2011-12-07 15:15:00,46.7,46.88,46.69,46.88,41100.0,44.3044,44.4751,44.2949,44.4751,41100.0
2011-12-07 15:20:00,46.87,46.96,46.87,46.92,40500.0,44.4656,44.551,44.4656,44.5131,40500.0
2011-12-07 15:25:00,46.93,47.0,46.92,46.97,49300.0,44.5226,44.589,44.5131,44.5605,49300.0
2011-12-07 15:30:00,46.98,47.04,46.94,46.96,47400.0,44.57,44.6269,44.532,44.551,47400.0
2011-12-07 15:35:00,46.96,47.13,46.95,47.13,60200.0,44.551,44.7123,44.5415,44.7123,60200.0
2011-12-07 15:40:00,47.13,47.28,47.11,47.13,124900.0,44.7123,44.8546,44.6933,44.7123,124900.0
2011-12-07 15:45:00,47.13,47.14,47.04,47.07,102500.0,44.7123,44.7218,44.6269,44.6554,102500.0
2011-12-07 15:50:00,47.07,47.12,47.02,47.07,113700.0,44.6554,44.7028,44.6079,44.6554,113700.0
2011-12-07 15:55:00,47.06,47.12,46.96,46.98,205000.0,44.6459,44.7028,44.551,44.57,205000.0
2011-12-08 09:30:00,46.37,46.58,46.28,46.49,69400.0,43.9913,44.1905,43.9059,44.1051,69400.0
2011-12-08 09:35:00,46.48,46.71,46.39,46.71,58900.0,44.0956,44.3138,44.0103,44.3138,58900.0
2011-12-08 09:40:00,46.71,46.71,46.17,46.26,131300.0,44.3138,44.3138,43.8015,43.8869,131300.0
2011-12-08 09:45:00,46.24,46.48,46.22,46.35,92900.0,43.868,44.0956,43.849,43.9723,92900.0
2011-12-08 09:50:00,46.35,46.37,46.29,46.3,122900.0,43.9723,43.9913,43.9154,43.9249,122900.0
2011-12-08 09:55:00,46.3,46.32,46.17,46.32,56700.0,43.9249,43.9438,43.8015,43.9438,56700.0
2011-12-08 10:00:00,46.34,46.37,46.16,46.16,44300.0,43.9628,43.9913,43.7921,43.7921,44300.0
2011-12-08 10:05:00,46.16,46.19,46.13,46.15,55800.0,43.7921,43.8205,43.7636,43.7826,55800.0
2011-12-08 10:10:00,46.16,46.28,46.16,46.25,30000.0,43.7921,43.9059,43.7921,43.8774,30000.0
2011-12-08 10:15:00,46.25,46.28,46.24,46.25,32700.0,43.8774,43.9059,43.868,43.8774,32700.0
2011-12-08 10:20:00,46.25,46.3,46.23,46.24,20900.0,43.8774,43.9249,43.8585,43.868,20900.0
2011-12-08 10:25:00,46.24,46.28,46.24,46.26,34600.0,43.868,43.9059,43.868,43.8869,34600.0
2011-12-08 10:30:00,46.25,46.42,46.25,46.4,15300.0,43.8774,44.0387,43.8774,44.0197,15300.0
2011-12-08 10:35:00,46.4,46.45,46.39,46.41,35000.0,44.0197,44.0672,44.0103,44.0292,35000.0
2011-12-08 10:40:00,46.4,46.41,46.37,46.41,14900.0,44.0197,44.0292,43.9913,44.0292,14900.0
2011-12-08 10:45:00,46.41,46.5,46.39,46.43,16900.0,44.0292,44.1146,44.0103,44.0482,16900.0
2011-12-08 10:50:00,46.43,46.45,46.39,46.41,13800.0,44.0482,44.0672,44.0103,44.0292,13800.0
2011-12-08 10:55:00,46.41,46.41,46.33,46.34,39400.0,44.0292,44.0292,43.9533,43.9628,39400.0
2011-12-08 11:00:00,46.32,46.32,46.22,46.25,46200.0,43.9438,43.9438,43.849,43.8774,46200.0
2011-12-08 11:05:00,46.25,46.28,46.22,46.25,83800.0,43.8774,43.9059,43.849,43.8774,83800.0
2011-12-08 11:10:00,46.25,46.26,46.16,46.17,66000.0,43.8774,43.8869,43.7921,43.8015,66000.0
2011-12-08 11:15:00,46.18,46.23,46.15,46.15,48400.0,43.811,43.8585,43.7826,43.7826,48400.0
2011-12-08 11:20:00,46.16,46.25,46.16,46.22,17300.0,43.7921,43.8774,43.7921,43.849,17300.0
2011-12-08 11:25:00,46.2,46.2,46.16,46.19,18500.0,43.83,43.83,43.7921,43.8205,18500.0
2011-12-08 11:30:00,46.19,46.22,46.17,46.2,28400.0,43.8205,43.849,43.8015,43.83,28400.0
2011-12-08 11:35:00,46.19,46.21,46.14,46.19,66200.0,43.8205,43.8395,43.7731,43.8205,66200.0
2011-12-08 11:40:00,46.2,46.21,46.15,46.2,22200.0,43.83,43.8395,43.7826,43.83,22200.0
2011-12-08 11:45:00,46.21,46.23,46.16,46.19,16400.0,43.8395,43.8585,43.7921,43.8205,16400.0
2011-12-08 11:50:00,46.17,46.22,46.11,46.14,22200.0,43.8015,43.849,43.7446,43.7731,22200.0
2011-12-08 11:55:00,46.14,46.17,46.1,46.16,23700.0,43.7731,43.8015,43.7351,43.7921,23700.0
2011-12-08 12:00:00,46.16,46.2,46.08,46.1,32900.0,43.7921,43.83,43.7162,43.7351,32900.0
2011-12-08 12:05:00,46.1,46.15,46.07,46.12,16000.0,43.7351,43.7826,43.7067,43.7541,16000.0
2011-12-08 12:10:00,46.12,46.13,46.08,46.11,14500.0,43.7541,43.7636,43.7162,43.7446,14500.0
2011-12-08 12:15:00,46.12,46.21,46.1,46.17,12200.0,43.7541,43.8395,43.7351,43.8015,12200.0
2011-12-08 12:20:00,46.17,46.17,46.1,46.15,10000.0,43.8015,43.8015,43.7351,43.7826,10000.0
2011-12-08 12:25:00,46.15,46.2,46.14,46.14,113400.0,43.7826,43.83,43.7731,43.7731,113400.0
2011-12-08 12:30:00,46.14,46.14,46.04,46.09,17900.0,43.7731,43.7731,43.6782,43.7256,17900.0
2011-12-08 12:35:00,46.08,46.09,46.0,46.03,18500.0,43.7162,43.7256,43.6403,43.6687,18500.0
2011-12-08 12:40:00,46.03,46.1,46.02,46.07,13500.0,43.6687,43.7351,43.6592,43.7067,13500.0
2011-12-08 12:45:00,46.07,46.1,46.04,46.1,11700.0,43.7067,43.7351,43.6782,43.7351,11700.0
2011-12-08 12:50:00,46.09,46.13,46.02,46.03,12700.0,43.7256,43.7636,43.6592,43.6687,12700.0
2011-12-08 12:55:00,46.03,46.04,45.99,46.0,13000.0,43.6687,43.6782,43.6308,43.6403,13000.0
2011-12-08 13:00:00,46.01,46.02,45.97,46.0,35500.0,43.6497,43.6592,43.6118,43.6403,35500.0
2011-12-08 13:05:00,46.0,46.0,45.86,45.87,33200.0,43.6403,43.6403,43.5074,43.5169,33200.0
2011-12-08 13:10:00,45.87,45.87,45.78,45.84,20800.0,43.5169,43.5169,43.4315,43.4885,20800.0
2011-12-08 13:15:00,45.86,45.89,45.82,45.89,14800.0,43.5074,43.5359,43.4695,43.5359,14800.0
2011-12-08 13:20:00,45.89,45.92,45.85,45.91,22300.0,43.5359,43.5644,43.498,43.5549,22300.0
2011-12-08 13:25:00,45.9,45.91,45.87,45.89,17300.0,43.5454,43.5549,43.5169,43.5359,17300.0
2011-12-08 13:30:00,45.88,45.9,45.86,45.88,18100.0,43.5264,43.5454,43.5074,43.5264,18100.0
2011-12-08 13:35:00,45.88,45.93,45.86,45.9,14700.0,43.5264,43.5739,43.5074,43.5454,14700.0
2011-12-08 13:40:00,45.9,45.92,45.87,45.9,13600.0,43.5454,43.5644,43.5169,43.5454,13600.0
2011-12-08 13:45:00,45.88,45.92,45.83,45.88,49600.0,43.5264,43.5644,43.479,43.5264,49600.0
2011-12-08 13:50:00,45.9,45.9,45.8,45.84,13900.0,43.5454,43.5454,43.4505,43.4885,13900.0
2011-12-08 13:55:00,45.84,45.87,45.81,45.84,14100.0,43.4885,43.5169,43.46,43.4885,14100.0
2011-12-08 14:00:00,45.87,45.87,45.76,45.76,20600.0,43.5169,43.5169,43.4126,43.4126,20600.0
2011-12-08 14:05:00,45.75,45.8,45.69,45.79,18200.0,43.4031,43.4505,43.3462,43.441,18200.0
2011-12-08 14:10:00,45.79,45.79,45.73,45.74,44200.0,43.441,43.441,43.3841,43.3936,44200.0
2011-12-08 14:15:00,45.73,45.78,45.71,45.77,38800.0,43.3841,43.4315,43.3651,43.4221,38800.0
2011-12-08 14:20:00,45.77,45.78,45.69,45.78,27700.0,43.4221,43.4315,43.3462,43.4315,27700.0
2011-12-08 14:25:00,45.77,45.8,45.74,45.8,19300.0,43.4221,43.4505,43.3936,43.4505,19300.0
2011-12-08 14:30:00,45.8,45.82,45.73,45.82,32400.0,43.4505,43.4695,43.3841,43.4695,32400.0
2011-12-08 14:35:00,45.81,45.81,45.68,45.7,38100.0,43.46,43.46,43.3367,43.3557,38100.0
2011-12-08 14:40:00,45.7,45.71,45.57,45.6,54100.0,43.3557,43.3651,43.2323,43.2608,54100.0
2011-12-08 14:45:00,45.61,45.61,45.48,45.6,80200.0,43.2703,43.2703,43.1469,43.2608,80200.0
2011-12-08 14:50:00,45.6,45.61,45.5,45.5,53400.0,43.2608,43.2703,43.1659,43.1659,53400.0
2011-12-08 14:55:00,45.51,45.55,45.47,45.49,72900.0,43.1754,43.2133,43.1375,43.1564,72900.0
2011-12-08 15:00:00,45.5,45.5,45.41,45.42,72900.0,43.1659,43.1659,43.0805,43.09,72900.0
2011-12-08 15:05:00,45.41,45.43,45.36,45.36,44400.0,43.0805,43.0995,43.0331,43.0331,44400.0
2011-12-08 15:10:00,45.36,45.54,45.36,45.5,51000.0,43.0331,43.2039,43.0331,43.1659,51000.0
2011-12-08 15:15:00,45.5,45.55,45.48,45.55,78500.0,43.1659,43.2133,43.1469,43.2133,78500.0
2011-12-08 15:20:00,45.55,45.55,45.45,45.48,45900.0,43.2133,43.2133,43.1185,43.1469,45900.0
2011-12-08 15:25:00,45.48,45.64,45.47,45.61,72900.0,43.1469,43.2987,43.1375,43.2703,72900.0
2011-12-08 15:30:00,45.61,45.79,45.58,45.78,95000.0,43.2703,43.441,43.2418,43.4315,95000.0
2011-12-08 15:35:00,45.78,45.82,45.63,45.63,89400.0,43.4315,43.4695,43.2892,43.2892,89400.0
2011-12-08 15:40:00,45.62,45.63,45.41,45.52,199600.0,43.2798,43.2892,43.0805,43.1849,199600.0
2011-12-08 15:45:00,45.5,45.52,45.3,45.38,150700.0,43.1659,43.1849,42.9762,43.0521,150700.0
2011-12-08 15:50:00,45.39,45.41,45.28,45.34,223400.0,43.0616,43.0805,42.9572,43.0141,223400.0
2011-12-08 15:55:00,45.34,45.34,45.16,45.31,329500.0,43.0141,43.0141,42.8434,42.9857,329500.0
2011-12-09 09:30:00,45.34,45.35,45.16,45.29,123600.0,43.0141,43.0236,42.8434,42.9667,123600.0
2011-12-09 09:35:00,45.32,45.36,45.26,45.29,50500.0,42.9951,43.0331,42.9382,42.9667,50500.0
2011-12-09 09:40:00,45.29,45.3,44.99,45.02,74500.0,42.9667,42.9762,42.6821,42.7105,74500.0
2011-12-09 09:45:00,45.02,45.24,45.02,45.24,71500.0,42.7105,42.9192,42.7105,42.9192,71500.0
2011-12-09 09:50:00,45.24,45.24,45.14,45.22,66700.0,42.9192,42.9192,42.8244,42.9003,66700.0
2011-12-09 09:55:00,45.21,45.24,45.0,45.04,98600.0,42.8908,42.9192,42.6916,42.7295,98600.0
2011-12-09 10:00:00,45.06,45.34,45.04,45.29,49400.0,42.7485,43.0141,42.7295,42.9667,49400.0
2011-12-09 10:05:00,45.29,45.29,45.0,45.04,103600.0,42.9667,42.9667,42.6916,42.7295,103600.0
2011-12-09 10:10:00,45.04,45.08,44.8,44.83,243900.0,42.7295,42.7675,42.5018,42.5303,243900.0
2011-12-09 10:15:00,44.82,44.84,44.65,44.81,97800.0,42.5208,42.5398,42.3595,42.5113,97800.0
2011-12-09 10:20:00,44.8,44.98,44.8,44.97,57200.0,42.5018,42.6726,42.5018,42.6631,57200.0
2011-12-09 10:25:00,44.97,45.1,44.93,45.1,56200.0,42.6631,42.7864,42.6252,42.7864,56200.0
2011-12-09 10:30:00,45.1,45.12,45.03,45.1,63600.0,42.7864,42.8054,42.72,42.7864,63600.0
2011-12-09 10:35:00,45.1,45.12,44.91,44.97,21500.0,42.7864,42.8054,42.6062,42.6631,21500.0
2011-12-09 10:40:00,44.99,45.05,44.94,44.98,28900.0,42.6821,42.739,42.6346,42.6726,28900.0
2011-12-09 10:45:00,44.99,45.06,44.94,45.05,25600.0,42.6821,42.7485,42.6346,42.739,25600.0
2011-12-09 10:50:00,45.06,45.1,44.93,45.04,52600.0,42.7485,42.7864,42.6252,42.7295,52600.0
2011-12-09 10:55:00,45.04,45.13,45.03,45.08,99200.0,42.7295,42.8149,42.72,42.7675,99200.0
2011-12-09 11:00:00,45.08,45.22,45.07,45.17,40600.0,42.7675,42.9003,42.758,42.8528,40600.0
2011-12-09 11:05:00,45.18,45.27,45.14,45.19,89400.0,42.8623,42.9477,42.8244,42.8718,89400.0
2011-12-09 11:10:00,45.2,45.25,45.09,45.12,89000.0,42.8813,42.9287,42.7769,42.8054,89000.0
2011-12-09 11:15:00,45.13,45.24,45.13,45.24,66600.0,42.8149,42.9192,42.8149,42.9192,66600.0
2011-12-09 11:20:00,45.24,45.3,45.2,45.25,33800.0,42.9192,42.9762,42.8813,42.9287,33800.0
2011-12-09 11:25:00,45.24,45.3,45.23,45.29,36700.0,42.9192,42.9762,42.9098,42.9667,36700.0
2011-12-09 11:30:00,45.28,45.44,45.28,45.39,47500.0,42.9572,43.109,42.9572,43.0616,47500.0
2011-12-09 11:35:00,45.38,45.38,45.29,45.37,43600.0,43.0521,43.0521,42.9667,43.0426,43600.0
2011-12-09 11:40:00,45.37,45.47,45.36,45.46,24600.0,43.0426,43.1375,43.0331,43.128,24600.0
2011-12-09 11:45:00,45.46,45.46,45.26,45.26,34000.0,43.128,43.128,42.9382,42.9382,34000.0
2011-12-09 11:50:00,45.26,45.31,45.26,45.29,24900.0,42.9382,42.9857,42.9382,42.9667,24900.0
2011-12-09 11:55:00,45.29,45.35,45.28,45.33,28900.0,42.9667,43.0236,42.9572,43.0046,28900.0
2011-12-09 12:00:00,45.34,45.35,45.25,45.28,36800.0,43.0141,43.0236,42.9287,42.9572,36800.0
2011-12-09 12:05:00,45.29,45.31,45.26,45.29,25300.0,42.9667,42.9857,42.9382,42.9667,25300.0
2011-12-09 12:10:00,45.3,45.31,45.28,45.31,17900.0,42.9762,42.9857,42.9572,42.9857,17900.0
2011-12-09 12:15:00,45.32,45.38,45.31,45.37,12500.0,42.9951,43.0521,42.9857,43.0426,12500.0
2011-12-09 12:20:00,45.37,45.38,45.34,45.36,18600.0,43.0426,43.0521,43.0141,43.0331,18600.0
2011-12-09 12:25:00,45.36,45.38,45.3,45.31,12700.0,43.0331,43.0521,42.9762,42.9857,12700.0
2011-12-09 12:30:00,45.31,45.38,45.3,45.38,24500.0,42.9857,43.0521,42.9762,43.0521,24500.0
2011-12-09 12:35:00,45.37,45.44,45.36,45.39,31500.0,43.0426,43.109,43.0331,43.0616,31500.0
2011-12-09 12:40:00,45.38,45.43,45.37,45.4,33600.0,43.0521,43.0995,43.0426,43.071,33600.0
2011-12-09 12:45:00,45.4,45.43,45.39,45.42,21500.0,43.071,43.0995,43.0616,43.09,21500.0
2011-12-09 12:50:00,45.41,45.46,45.4,45.42,25700.0,43.0805,43.128,43.071,43.09,25700.0
2011-12-09 12:55:00,45.44,45.44,45.41,45.42,46000.0,43.109,43.109,43.0805,43.09,46000.0
2011-12-09 13:00:00,45.42,45.47,45.4,45.4,42900.0,43.09,43.1375,43.071,43.071,42900.0
2011-12-09 13:05:00,45.4,45.42,45.39,45.4,14100.0,43.071,43.09,43.0616,43.071,14100.0
2011-12-09 13:10:00,45.4,45.41,45.38,45.4,12200.0,43.071,43.0805,43.0521,43.071,12200.0
2011-12-09 13:15:00,45.4,45.42,45.36,45.38,21100.0,43.071,43.09,43.0331,43.0521,21100.0
2011-12-09 13:20:00,45.38,45.4,45.36,45.36,27800.0,43.0521,43.071,43.0331,43.0331,27800.0
2011-12-09 13:25:00,45.37,45.4,45.31,45.36,38700.0,43.0426,43.071,42.9857,43.0331,38700.0
2011-12-09 13:30:00,45.36,45.37,45.33,45.35,29600.0,43.0331,43.0426,43.0046,43.0236,29600.0
2011-12-09 13:35:00,45.35,45.35,45.31,45.31,25800.0,43.0236,43.0236,42.9857,42.9857,25800.0
2011-12-09 13:40:00,45.31,45.35,45.3,45.35,23700.0,42.9857,43.0236,42.9762,43.0236,23700.0
2011-12-09 13:45:00,45.34,45.37,45.32,45.37,18900.0,43.0141,43.0426,42.9951,43.0426,18900.0
2011-12-09 13:50:00,45.37,45.38,45.34,45.36,24800.0,43.0426,43.0521,43.0141,43.0331,24800.0
2011-12-09 13:55:00,45.35,45.4,45.34,45.39,76500.0,43.0236,43.071,43.0141,43.0616,76500.0
2011-12-09 14:00:00,45.39,45.4,45.35,45.4,133700.0,43.0616,43.071,43.0236,43.071,133700.0
2011-12-09 14:05:00,45.4,45.42,45.39,45.42,19000.0,43.071,43.09,43.0616,43.09,19000.0
2011-12-09 14:10:00,45.42,45.45,45.41,45.42,25500.0,43.09,43.1185,43.0805,43.09,25500.0
2011-12-09 14:15:00,45.43,45.47,45.41,45.46,23000.0,43.0995,43.1375,43.0805,43.128,23000.0
2011-12-09 14:20:00,45.45,45.46,45.42,45.44,14600.0,43.1185,43.128,43.09,43.109,14600.0
2011-12-09 14:25:00,45.44,45.57,45.43,45.51,44600.0,43.109,43.2323,43.0995,43.1754,44600.0
2011-12-09 14:30:00,45.52,45.66,45.51,45.6,52900.0,43.1849,43.3177,43.1754,43.2608,52900.0
2011-12-09 14:35:00,45.6,45.61,45.58,45.59,17700.0,43.2608,43.2703,43.2418,43.2513,17700.0
2011-12-09 14:40:00,45.6,45.64,45.59,45.64,23000.0,43.2608,43.2987,43.2513,43.2987,23000.0
2011-12-09 14:45:00,45.64,45.77,45.63,45.77,44800.0,43.2987,43.4221,43.2892,43.4221,44800.0
2011-12-09 14:50:00,45.76,45.8,45.75,45.78,30800.0,43.4126,43.4505,43.4031,43.4315,30800.0
2011-12-09 14:55:00,45.78,45.79,45.68,45.69,19500.0,43.4315,43.441,43.3367,43.3462,19500.0
2011-12-09 15:00:00,45.68,45.69,45.64,45.64,38700.0,43.3367,43.3462,43.2987,43.2987,38700.0
2011-12-09 15:05:00,45.63,45.64,45.59,45.62,86400.0,43.2892,43.2987,43.2513,43.2798,86400.0
2011-12-09 15:10:00,45.62,45.66,45.61,45.62,80400.0,43.2798,43.3177,43.2703,43.2798,80400.0
2011-12-09 15:15:00,45.63,45.64,45.53,45.56,52800.0,43.2892,43.2987,43.1944,43.2228,52800.0
2011-12-09 15:20:00,45.55,45.6,45.54,45.57,34900.0,43.2133,43.2608,43.2039,43.2323,34900.0
2011-12-09 15:25:00,45.57,45.58,45.5,45.52,60400.0,43.2323,43.2418,43.1659,43.1849,60400.0
2011-12-09 15:30:00,45.52,45.59,45.52,45.53,152900.0,43.1849,43.2513,43.1849,43.1944,152900.0
2011-12-09 15:35:00,45.53,45.57,45.52,45.55,105900.0,43.1944,43.2323,43.1849,43.2133,105900.0
2011-12-09 15:40:00,45.56,45.62,45.54,45.6,135900.0,43.2228,43.2798,43.2039,43.2608,135900.0
2011-12-09 15:45:00,45.59,45.59,45.52,45.56,211700.0,43.2513,43.2513,43.1849,43.2228,211700.0
2011-12-09 15:50:00,45.56,45.61,45.54,45.61,297900.0,43.2228,43.2703,43.2039,43.2703,297900.0
2011-12-09 15:55:00,45.61,45.65,45.59,45.65,359200.0,43.2703,43.3082,43.2513,43.3082,359200.0
2011-12-12 09:30:00,45.39,45.48,45.2,45.31,48300.0,43.0616,43.1469,42.8813,42.9857,48300.0
2011-12-12 09:35:00,45.31,45.33,45.21,45.25,37600.0,42.9857,43.0046,42.8908,42.9287,37600.0
2011-12-12 09:40:00,45.25,45.28,45.2,45.24,32700.0,42.9287,42.9572,42.8813,42.9192,32700.0
2011-12-12 09:45:00,45.26,45.37,45.24,45.34,28700.0,42.9382,43.0426,42.9192,43.0141,28700.0
2011-12-12 09:50:00,45.35,45.37,45.16,45.16,44200.0,43.0236,43.0426,42.8434,42.8434,44200.0
2011-12-12 09:55:00,45.17,45.2,45.0,45.06,79800.0,42.8528,42.8813,42.6916,42.7485,79800.0
2011-12-12 10:00:00,45.06,45.07,44.98,45.0,37600.0,42.7485,42.758,42.6726,42.6916,37600.0
2011-12-12 10:05:00,45.0,45.14,44.99,45.13,49300.0,42.6916,42.8244,42.6821,42.8149,49300.0
2011-12-12 10:10:00,45.13,45.2,45.12,45.17,35200.0,42.8149,42.8813,42.8054,42.8528,35200.0
2011-12-12 10:15:00,45.17,45.18,45.08,45.08,16800.0,42.8528,42.8623,42.7675,42.7675,16800.0
2011-12-12 10:20:00,45.08,45.09,45.03,45.08,49700.0,42.7675,42.7769,42.72,42.7675,49700.0
2011-12-12 10:25:00,45.08,45.15,45.08,45.13,31200.0,42.7675,42.8339,42.7675,42.8149,31200.0
2011-12-12 10:30:00,45.14,45.14,45.08,45.1,38300.0,42.8244,42.8244,42.7675,42.7864,38300.0
2011-12-12 10:35:00,45.1,45.16,45.09,45.11,23600.0,42.7864,42.8434,42.7769,42.7959,23600.0
2011-12-12 10:40:00,45.1,45.19,45.07,45.19,24700.0,42.7864,42.8718,42.758,42.8718,24700.0
2011-12-12 10:45:00,45.18,45.18,45.09,45.14,25100.0,42.8623,42.8623,42.7769,42.8244,25100.0
2011-12-12 10:50:00,45.14,45.2,45.13,45.2,27200.0,42.8244,42.8813,42.8149,42.8813,27200.0
2011-12-12 10:55:00,45.2,45.3,45.18,45.27,41500.0,42.8813,42.9762,42.8623,42.9477,41500.0
2011-12-12 11:00:00,45.27,45.28,45.17,45.19,19200.0,42.9477,42.9572,42.8528,42.8718,19200.0
2011-12-12 11:05:00,45.2,45.26,45.19,45.21,34300.0,42.8813,42.9382,42.8718,42.8908,34300.0
2011-12-12 11:10:00,45.2,45.21,45.17,45.2,26000.0,42.8813,42.8908,42.8528,42.8813,26000.0
2011-12-12 11:15:00,45.2,45.2,45.11,45.16,39200.0,42.8813,42.8813,42.7959,42.8434,39200.0
2011-12-12 11:20:00,45.16,45.36,45.16,45.35,35000.0,42.8434,43.0331,42.8434,43.0236,35000.0
2011-12-12 11:25:00,45.35,45.38,45.22,45.24,31900.0,43.0236,43.0521,42.9003,42.9192,31900.0
2011-12-12 11:30:00,45.25,45.26,45.21,45.23,42000.0,42.9287,42.9382,42.8908,42.9098,42000.0
2011-12-12 11:35:00,45.24,45.25,45.19,45.19,35600.0,42.9192,42.9287,42.8718,42.8718,35600.0
2011-12-12 11:40:00,45.18,45.21,45.1,45.1,32900.0,42.8623,42.8908,42.7864,42.7864,32900.0
2011-12-12 11:45:00,45.11,45.13,45.01,45.01,64100.0,42.7959,42.8149,42.701,42.701,64100.0
2011-12-12 11:50:00,45.01,45.11,45.01,45.06,34700.0,42.701,42.7959,42.701,42.7485,34700.0
2011-12-12 11:55:00,45.07,45.07,44.96,45.07,42400.0,42.758,42.758,42.6536,42.758,42400.0
2011-12-12 12:00:00,45.07,45.07,45.03,45.03,25300.0,42.758,42.758,42.72,42.72,25300.0
2011-12-12 12:05:00,45.04,45.09,45.04,45.08,22500.0,42.7295,42.7769,42.7295,42.7675,22500.0
2011-12-12 12:10:00,45.07,45.14,45.07,45.13,17300.0,42.758,42.8244,42.758,42.8149,17300.0
2011-12-12 12:15:00,45.13,45.16,45.1,45.13,27000.0,42.8149,42.8434,42.7864,42.8149,27000.0
2011-12-12 12:20:00,45.12,45.15,45.1,45.11,17700.0,42.8054,42.8339,42.7864,42.7959,17700.0
2011-12-12 12:25:00,45.11,45.16,45.09,45.11,36000.0,42.7959,42.8434,42.7769,42.7959,36000.0
2011-12-12 12:30:00,45.11,45.12,45.08,45.1,29700.0,42.7959,42.8054,42.7675,42.7864,29700.0
2011-12-12 12:35:00,45.09,45.14,45.07,45.1,24900.0,42.7769,42.8244,42.758,42.7864,24900.0
2011-12-12 12:40:00,45.11,45.12,45.08,45.09,11000.0,42.7959,42.8054,42.7675,42.7769,11000.0
2011-12-12 12:45:00,45.1,45.11,45.04,45.04,10800.0,42.7864,42.7959,42.7295,42.7295,10800.0
2011-12-12 12:50:00,45.04,45.08,45.03,45.05,12800.0,42.7295,42.7675,42.72,42.739,12800.0
2011-12-12 12:55:00,45.04,45.05,45.0,45.01,13600.0,42.7295,42.739,42.6916,42.701,13600.0
2011-12-12 13:00:00,45.0,45.02,44.95,44.98,20700.0,42.6916,42.7105,42.6441,42.6726,20700.0
2011-12-12 13:05:00,44.98,45.0,44.97,44.99,8700.0,42.6726,42.6916,42.6631,42.6821,8700.0
2011-12-12 13:10:00,44.98,45.0,44.94,45.0,21600.0,42.6726,42.6916,42.6346,42.6916,21600.0
2011-12-12 13:15:00,44.99,45.02,44.97,44.98,23100.0,42.6821,42.7105,42.6631,42.6726,23100.0
2011-12-12 13:20:00,44.98,45.02,44.98,45.01,15100.0,42.6726,42.7105,42.6726,42.701,15100.0
2011-12-12 13:25:00,45.02,45.05,45.01,45.03,12900.0,42.7105,42.739,42.701,42.72,12900.0
2011-12-12 13:30:00,45.02,45.02,45.0,45.02,14100.0,42.7105,42.7105,42.6916,42.7105,14100.0
2011-12-12 13:35:00,45.01,45.05,45.0,45.03,22300.0,42.701,42.739,42.6916,42.72,22300.0
2011-12-12 13:40:00,45.03,45.05,45.01,45.03,14100.0,42.72,42.739,42.701,42.72,14100.0
2011-12-12 13:45:00,45.03,45.04,45.01,45.01,22100.0,42.72,42.7295,42.701,42.701,22100.0
2011-12-12 13:50:00,45.02,45.03,44.98,44.99,27600.0,42.7105,42.72,42.6726,42.6821,27600.0
2011-12-12 13:55:00,44.99,45.01,44.99,45.0,12300.0,42.6821,42.701,42.6821,42.6916,12300.0
2011-12-12 14:00:00,45.01,45.03,44.99,45.03,22900.0,42.701,42.72,42.6821,42.72,22900.0
2011-12-12 14:05:00,45.03,45.04,44.98,45.0,36000.0,42.72,42.7295,42.6726,42.6916,36000.0
2011-12-12 14:10:00,44.99,45.02,44.97,45.0,46400.0,42.6821,42.7105,42.6631,42.6916,46400.0
2011-12-12 14:15:00,44.99,45.06,44.98,45.06,53500.0,42.6821,42.7485,42.6726,42.7485,53500.0
2011-12-12 14:20:00,45.06,45.07,45.02,45.05,22300.0,42.7485,42.758,42.7105,42.739,22300.0
2011-12-12 14:25:00,45.04,45.05,44.99,45.0,28000.0,42.7295,42.739,42.6821,42.6916,28000.0
2011-12-12 14:30:00,45.0,45.03,44.98,44.99,36500.0,42.6916,42.72,42.6726,42.6821,36500.0
2011-12-12 14:35:00,44.99,45.01,44.97,45.0,75400.0,42.6821,42.701,42.6631,42.6916,75400.0
2011-12-12 14:40:00,44.99,45.02,44.99,45.0,33500.0,42.6821,42.7105,42.6821,42.6916,33500.0
2011-12-12 14:45:00,45.01,45.02,44.99,45.02,28300.0,42.701,42.7105,42.6821,42.7105,28300.0
2011-12-12 14:50:00,45.01,45.03,45.01,45.02,26300.0,42.701,42.72,42.701,42.7105,26300.0
2011-12-12 14:55:00,45.03,45.1,45.02,45.09,30200.0,42.72,42.7864,42.7105,42.7769,30200.0
2011-12-12 15:00:00,45.09,45.1,45.03,45.03,33600.0,42.7769,42.7864,42.72,42.72,33600.0
2011-12-12 15:05:00,45.04,45.05,45.0,45.02,46600.0,42.7295,42.739,42.6916,42.7105,46600.0
2011-12-12 15:10:00,45.0,45.06,45.0,45.05,62100.0,42.6916,42.7485,42.6916,42.739,62100.0
2011-12-12 15:15:00,45.05,45.06,45.05,45.05,30200.0,42.739,42.7485,42.739,42.739,30200.0
2011-12-12 15:20:00,45.06,45.06,45.0,45.02,65500.0,42.7485,42.7485,42.6916,42.7105,65500.0
2011-12-12 15:25:00,45.03,45.15,45.02,45.11,78100.0,42.72,42.8339,42.7105,42.7959,78100.0
2011-12-12 15:30:00,45.11,45.12,45.06,45.12,35600.0,42.7959,42.8054,42.7485,42.8054,35600.0
2011-12-12 15:35:00,45.12,45.17,45.11,45.15,42700.0,42.8054,42.8528,42.7959,42.8339,42700.0
2011-12-12 15:40:00,45.15,45.25,45.15,45.18,67900.0,42.8339,42.9287,42.8339,42.8623,67900.0
2011-12-12 15:45:00,45.18,45.19,45.12,45.17,46200.0,42.8623,42.8718,42.8054,42.8528,46200.0
2011-12-12 15:50:00,45.17,45.24,45.13,45.21,75800.0,42.8528,42.9192,42.8149,42.8908,75800.0
2011-12-12 15:55:00,45.21,45.21,45.1,45.14,209900.0,42.8908,42.8908,42.7864,42.8244,209900.0
2011-12-13 09:30:00,45.19,45.41,45.13,45.38,74800.0,42.8718,43.0805,42.8149,43.0521,74800.0
2011-12-13 09:35:00,45.38,45.48,45.37,45.44,18100.0,43.0521,43.1469,43.0426,43.109,18100.0
2011-12-13 09:40:00,45.44,45.5,45.41,45.42,19700.0,43.109,43.1659,43.0805,43.09,19700.0
2011-12-13 09:45:00,45.43,45.48,45.27,45.3,235100.0,43.0995,43.1469,42.9477,42.9762,235100.0
2011-12-13 09:50:00,45.29,45.41,45.24,45.39,33500.0,42.9667,43.0805,42.9192,43.0616,33500.0
2011-12-13 09:55:00,45.41,45.49,45.36,45.42,50200.0,43.0805,43.1564,43.0331,43.09,50200.0
2011-12-13 10:00:00,45.44,45.61,45.44,45.53,33900.0,43.109,43.2703,43.109,43.1944,33900.0
2011-12-13 10:05:00,45.53,45.6,45.52,45.54,41500.0,43.1944,43.2608,43.1849,43.2039,41500.0
2011-12-13 10:10:00,45.54,45.57,45.44,45.44,35700.0,43.2039,43.2323,43.109,43.109,35700.0
2011-12-13 10:15:00,45.45,45.46,45.32,45.32,40900.0,43.1185,43.128,42.9951,42.9951,40900.0
2011-12-13 10:20:00,45.32,45.36,45.25,45.25,42200.0,42.9951,43.0331,42.9287,42.9287,42200.0
2011-12-13 10:25:00,45.25,45.32,45.24,45.26,27900.0,42.9287,42.9951,42.9192,42.9382,27900.0
2011-12-13 10:30:00,45.26,45.33,45.26,45.29,24000.0,42.9382,43.0046,42.9382,42.9667,24000.0
2011-12-13 10:35:00,45.29,45.37,45.24,45.34,48000.0,42.9667,43.0426,42.9192,43.0141,48000.0
2011-12-13 10:40:00,45.33,45.36,45.28,45.35,29200.0,43.0046,43.0331,42.9572,43.0236,29200.0
2011-12-13 10:45:00,45.36,45.36,45.22,45.3,36500.0,43.0331,43.0331,42.9003,42.9762,36500.0
2011-12-13 10:50:00,45.3,45.35,45.28,45.32,20400.0,42.9762,43.0236,42.9572,42.9951,20400.0
2011-12-13 10:55:00,45.33,45.36,45.32,45.32,18200.0,43.0046,43.0331,42.9951,42.9951,18200.0
2011-12-13 11:00:00,45.32,45.32,45.19,45.2,33900.0,42.9951,42.9951,42.8718,42.8813,33900.0
2011-12-13 11:05:00,45.17,45.17,45.0,45.05,41800.0,42.8528,42.8528,42.6916,42.739,41800.0
2011-12-13 11:10:00,45.06,45.13,45.05,45.12,21300.0,42.7485,42.8149,42.739,42.8054,21300.0
2011-12-13 11:15:00,45.11,45.19,45.1,45.16,14100.0,42.7959,42.8718,42.7864,42.8434,14100.0
2011-12-13 11:20:00,45.15,45.2,45.14,45.18,10700.0,42.8339,42.8813,42.8244,42.8623,10700.0
2011-12-13 11:25:00,45.19,45.23,45.13,45.17,26300.0,42.8718,42.9098,42.8149,42.8528,26300.0
2011-12-13 11:30:00,45.18,45.28,45.16,45.27,51300.0,42.8623,42.9572,42.8434,42.9477,51300.0
2011-12-13 11:35:00,45.27,45.29,45.22,45.29,14300.0,42.9477,42.9667,42.9003,42.9667,14300.0
2011-12-13 11:40:00,45.28,45.29,45.22,45.23,16000.0,42.9572,42.9667,42.9003,42.9098,16000.0
2011-12-13 11:45:00,45.24,45.26,45.21,45.24,17700.0,42.9192,42.9382,42.8908,42.9192,17700.0
2011-12-13 11:50:00,45.24,45.24,45.21,45.24,14400.0,42.9192,42.9192,42.8908,42.9192,14400.0
2011-12-13 11:55:00,45.25,45.33,45.22,45.3,22100.0,42.9287,43.0046,42.9003,42.9762,22100.0
2011-12-13 12:00:00,45.32,45.33,45.28,45.29,15200.0,42.9951,43.0046,42.9572,42.9667,15200.0
2011-12-13 12:05:00,45.3,45.34,45.28,45.34,19100.0,42.9762,43.0141,42.9572,43.0141,19100.0
2011-12-13 12:10:00,45.33,45.35,45.33,45.34,20300.0,43.0046,43.0236,43.0046,43.0141,20300.0
2011-12-13 12:15:00,45.34,45.38,45.34,45.36,29400.0,43.0141,43.0521,43.0141,43.0331,29400.0
2011-12-13 12:20:00,45.37,45.39,45.34,45.37,22400.0,43.0426,43.0616,43.0141,43.0426,22400.0
2011-12-13 12:25:00,45.38,45.4,45.36,45.38,126300.0,43.0521,43.071,43.0331,43.0521,126300.0
2011-12-13 12:30:00,45.39,45.4,45.32,45.32,14800.0,43.0616,43.071,42.9951,42.9951,14800.0
2011-12-13 12:35:00,45.32,45.35,45.23,45.24,19600.0,42.9951,43.0236,42.9098,42.9192,19600.0
2011-12-13 12:40:00,45.26,45.27,45.24,45.25,8400.0,42.9382,42.9477,42.9192,42.9287,8400.0
2011-12-13 12:45:00,45.25,45.29,45.24,45.28,8800.0,42.9287,42.9667,42.9192,42.9572,8800.0
2011-12-13 12:50:00,45.29,45.29,45.24,45.27,8600.0,42.9667,42.9667,42.9192,42.9477,8600.0
2011-12-13 12:55:00,45.27,45.3,45.25,45.3,8200.0,42.9477,42.9762,42.9287,42.9762,8200.0
2011-12-13 13:00:00,45.29,45.31,45.25,45.27,12800.0,42.9667,42.9857,42.9287,42.9477,12800.0
2011-12-13 13:05:00,45.27,45.27,45.19,45.23,16700.0,42.9477,42.9477,42.8718,42.9098,16700.0
2011-12-13 13:10:00,45.22,45.29,45.21,45.23,16200.0,42.9003,42.9667,42.8908,42.9098,16200.0
2011-12-13 13:15:00,45.22,45.26,45.21,45.24,9200.0,42.9003,42.9382,42.8908,42.9192,9200.0
2011-12-13 13:20:00,45.24,45.25,45.19,45.2,14800.0,42.9192,42.9287,42.8718,42.8813,14800.0
2011-12-13 13:25:00,45.21,45.23,45.18,45.2,5900.0,42.8908,42.9098,42.8623,42.8813,5900.0
2011-12-13 13:30:00,45.2,45.23,45.18,45.21,9600.0,42.8813,42.9098,42.8623,42.8908,9600.0
2011-12-13 13:35:00,45.2,45.21,45.11,45.13,10000.0,42.8813,42.8908,42.7959,42.8149,10000.0
2011-12-13 13:40:00,45.12,45.18,45.11,45.18,10000.0,42.8054,42.8623,42.7959,42.8623,10000.0
2011-12-13 13:45:00,45.17,45.19,45.14,45.16,9500.0,42.8528,42.8718,42.8244,42.8434,9500.0
2011-12-13 13:50:00,45.16,45.16,45.15,45.15,7200.0,42.8434,42.8434,42.8339,42.8339,7200.0
2011-12-13 13:55:00,45.14,45.19,45.14,45.17,8700.0,42.8244,42.8718,42.8244,42.8528,8700.0
2011-12-13 14:00:00,45.19,45.3,45.17,45.29,23900.0,42.8718,42.9762,42.8528,42.9667,23900.0
2011-12-13 14:05:00,45.3,45.37,45.3,45.35,15300.0,42.9762,43.0426,42.9762,43.0236,15300.0
2011-12-13 14:10:00,45.35,45.35,45.15,45.22,53300.0,43.0236,43.0236,42.8339,42.9003,53300.0
2011-12-13 14:15:00,45.19,45.22,45.1,45.1,26000.0,42.8718,42.9003,42.7864,42.7864,26000.0
2011-12-13 14:20:00,45.1,45.17,45.0,45.05,55800.0,42.7864,42.8528,42.6916,42.739,55800.0
2011-12-13 14:25:00,45.06,45.13,45.03,45.13,24600.0,42.7485,42.8149,42.72,42.8149,24600.0
2011-12-13 14:30:00,45.11,45.11,44.98,45.01,64700.0,42.7959,42.7959,42.6726,42.701,64700.0
2011-12-13 14:35:00,45.01,45.04,44.92,45.0,109700.0,42.701,42.7295,42.6157,42.6916,109700.0
2011-12-13 14:40:00,45.0,45.08,44.93,45.04,63100.0,42.6916,42.7675,42.6252,42.7295,63100.0
2011-12-13 14:45:00,45.02,45.05,44.96,45.0,50000.0,42.7105,42.739,42.6536,42.6916,50000.0
2011-12-13 14:50:00,44.98,45.11,44.97,45.11,52300.0,42.6726,42.7959,42.6631,42.7959,52300.0
2011-12-13 14:55:00,45.1,45.12,44.99,45.06,82000.0,42.7864,42.8054,42.6821,42.7485,82000.0
2011-12-13 15:00:00,45.06,45.08,44.99,45.07,54000.0,42.7485,42.7675,42.6821,42.758,54000.0
2011-12-13 15:05:00,45.07,45.12,45.01,45.01,37700.0,42.758,42.8054,42.701,42.701,37700.0
2011-12-13 15:10:00,45.01,45.03,44.88,44.88,49600.0,42.701,42.72,42.5777,42.5777,49600.0
2011-12-13 15:15:00,44.88,44.93,44.8,44.83,51700.0,42.5777,42.6252,42.5018,42.5303,51700.0
2011-12-13 15:20:00,44.82,44.85,44.77,44.77,32000.0,42.5208,42.5493,42.4734,42.4734,32000.0
2011-12-13 15:25:00,44.77,44.79,44.66,44.7,87900.0,42.4734,42.4923,42.369,42.407,87900.0
2011-12-13 15:30:00,44.69,44.71,44.5,44.52,78700.0,42.3975,42.4164,42.2172,42.2362,78700.0
2011-12-13 15:35:00,44.5,44.59,44.44,44.53,71100.0,42.2172,42.3026,42.1603,42.2457,71100.0
2011-12-13 15:40:00,44.54,44.61,44.52,44.56,63600.0,42.2552,42.3216,42.2362,42.2741,63600.0
2011-12-13 15:45:00,44.56,44.67,44.54,44.66,46600.0,42.2741,42.3785,42.2552,42.369,46600.0
2011-12-13 15:50:00,44.65,44.66,44.5,44.55,115500.0,42.3595,42.369,42.2172,42.2646,115500.0
2011-12-13 15:55:00,44.54,44.7,44.54,44.65,200900.0,42.2552,42.407,42.2552,42.3595,200900.0
2011-12-14 09:30:00,44.61,44.66,44.35,44.58,43400.0,42.3216,42.369,42.0749,42.2931,43400.0
2011-12-14 09:35:00,44.59,44.61,44.52,44.6,21000.0,42.3026,42.3216,42.2362,42.3121,21000.0
2011-12-14 09:40:00,44.6,44.74,44.58,44.65,13100.0,42.3121,42.4449,42.2931,42.3595,13100.0
2011-12-14 09:45:00,44.65,44.65,44.26,44.26,52800.0,42.3595,42.3595,41.9895,41.9895,52800.0
2011-12-14 09:50:00,44.26,44.44,44.25,44.37,41500.0,41.9895,42.1603,41.98,42.0939,41500.0
2011-12-14 09:55:00,44.36,44.43,44.33,44.38,21100.0,42.0844,42.1508,42.0559,42.1034,21100.0
2011-12-14 10:00:00,44.38,44.4,44.27,44.32,54200.0,42.1034,42.1223,41.999,42.0464,54200.0
2011-12-14 10:05:00,44.32,44.39,44.31,44.39,26700.0,42.0464,42.1129,42.037,42.1129,26700.0
2011-12-14 10:10:00,44.35,44.38,44.28,44.35,24700.0,42.0749,42.1034,42.0085,42.0749,24700.0
2011-12-14 10:15:00,44.34,44.45,44.34,44.4,21500.0,42.0654,42.1698,42.0654,42.1223,21500.0
2011-12-14 10:20:00,44.4,44.41,44.22,44.29,65600.0,42.1223,42.1318,41.9516,42.018,65600.0
2011-12-14 10:25:00,44.28,44.39,44.26,44.39,38100.0,42.0085,42.1129,41.9895,42.1129,38100.0
2011-12-14 10:30:00,44.38,44.38,44.12,44.13,59000.0,42.1034,42.1034,41.8567,41.8662,59000.0
2011-12-14 10:35:00,44.13,44.16,44.07,44.08,189100.0,41.8662,41.8947,41.8093,41.8188,189100.0
2011-12-14 10:40:00,44.09,44.09,43.99,44.01,80000.0,41.8282,41.8282,41.7334,41.7523,80000.0
2011-12-14 10:45:00,44.01,44.09,44.01,44.08,62200.0,41.7523,41.8282,41.7523,41.8188,62200.0
2011-12-14 10:50:00,44.08,44.1,43.98,44.02,74700.0,41.8188,41.8377,41.7239,41.7618,74700.0
2011-12-14 10:55:00,44.01,44.05,43.99,44.0,53800.0,41.7523,41.7903,41.7334,41.7429,53800.0
2011-12-14 11:00:00,44.0,44.05,43.98,44.0,57000.0,41.7429,41.7903,41.7239,41.7429,57000.0
2011-12-14 11:05:00,44.0,44.03,43.85,43.85,43700.0,41.7429,41.7713,41.6006,41.6006,43700.0
2011-12-14 11:10:00,43.86,43.87,43.77,43.84,75200.0,41.61,41.6195,41.5247,41.5911,75200.0
2011-12-14 11:15:00,43.83,43.88,43.77,43.78,33900.0,41.5816,41.629,41.5247,41.5341,33900.0
2011-12-14 11:20:00,43.78,43.78,43.72,43.76,41200.0,41.5341,41.5341,41.4772,41.5152,41200.0
2011-12-14 11:25:00,43.77,43.78,43.65,43.78,40700.0,41.5247,41.5341,41.4108,41.5341,40700.0
2011-12-14 11:30:00,43.78,43.84,43.71,43.8,64000.0,41.5341,41.5911,41.4677,41.5531,64000.0
2011-12-14 11:35:00,43.8,43.86,43.79,43.85,31400.0,41.5531,41.61,41.5436,41.6006,31400.0
2011-12-14 11:40:00,43.85,43.9,43.84,43.9,22600.0,41.6006,41.648,41.5911,41.648,22600.0
2011-12-14 11:45:00,43.9,43.96,43.89,43.94,17500.0,41.648,41.7049,41.6385,41.6859,17500.0
2011-12-14 11:50:00,43.95,43.95,43.88,43.89,25200.0,41.6954,41.6954,41.629,41.6385,25200.0
2011-12-14 11:55:00,43.88,43.89,43.77,43.77,33800.0,41.629,41.6385,41.5247,41.5247,33800.0
2011-12-14 12:00:00,43.78,43.88,43.75,43.87,62500.0,41.5341,41.629,41.5057,41.6195,62500.0
2011-12-14 12:05:00,43.88,43.97,43.88,43.96,24900.0,41.629,41.7144,41.629,41.7049,24900.0
2011-12-14 12:10:00,43.96,44.09,43.95,44.07,99400.0,41.7049,41.8282,41.6954,41.8093,99400.0
2011-12-14 12:15:00,44.06,44.11,44.01,44.04,51100.0,41.7998,41.8472,41.7523,41.7808,51100.0
2011-12-14 12:20:00,44.04,44.05,44.0,44.01,17600.0,41.7808,41.7903,41.7429,41.7523,17600.0
2011-12-14 12:25:00,44.02,44.03,43.98,44.02,25300.0,41.7618,41.7713,41.7239,41.7618,25300.0
2011-12-14 12:30:00,44.02,44.1,44.02,44.1,23500.0,41.7618,41.8377,41.7618,41.8377,23500.0
2011-12-14 12:35:00,44.1,44.11,44.04,44.04,27900.0,41.8377,41.8472,41.7808,41.7808,27900.0
2011-12-14 12:40:00,44.03,44.09,44.02,44.05,21400.0,41.7713,41.8282,41.7618,41.7903,21400.0
2011-12-14 12:45:00,44.05,44.1,44.03,44.04,16900.0,41.7903,41.8377,41.7713,41.7808,16900.0
2011-12-14 12:50:00,44.05,44.05,44.0,44.01,10100.0,41.7903,41.7903,41.7429,41.7523,10100.0
2011-12-14 12:55:00,44.01,44.05,44.0,44.02,18000.0,41.7523,41.7903,41.7429,41.7618,18000.0
2011-12-14 13:00:00,44.03,44.05,43.96,44.0,25700.0,41.7713,41.7903,41.7049,41.7429,25700.0
2011-12-14 13:05:00,44.0,44.07,43.97,43.98,22600.0,41.7429,41.8093,41.7144,41.7239,22600.0
2011-12-14 13:10:00,43.98,44.0,43.94,44.0,19800.0,41.7239,41.7429,41.6859,41.7429,19800.0
2011-12-14 13:15:00,44.0,44.06,44.0,44.05,18800.0,41.7429,41.7998,41.7429,41.7903,18800.0
2011-12-14 13:20:00,44.05,44.07,44.0,44.0,26700.0,41.7903,41.8093,41.7429,41.7429,26700.0
2011-12-14 13:25:00,44.0,44.1,44.0,44.06,68000.0,41.7429,41.8377,41.7429,41.7998,68000.0
2011-12-14 13:30:00,44.06,44.07,43.98,44.0,26200.0,41.7998,41.8093,41.7239,41.7429,26200.0
2011-12-14 13:35:00,44.0,44.05,43.99,44.01,44800.0,41.7429,41.7903,41.7334,41.7523,44800.0
2011-12-14 13:40:00,44.02,44.02,43.97,44.0,29400.0,41.7618,41.7618,41.7144,41.7429,29400.0
2011-12-14 13:45:00,43.99,44.0,43.97,43.97,32600.0,41.7334,41.7429,41.7144,41.7144,32600.0
2011-12-14 13:50:00,43.98,43.98,43.9,43.91,39300.0,41.7239,41.7239,41.648,41.6575,39300.0
2011-12-14 13:55:00,43.91,43.94,43.9,43.92,27900.0,41.6575,41.6859,41.648,41.667,27900.0
2011-12-14 14:00:00,43.93,43.94,43.89,43.91,37400.0,41.6765,41.6859,41.6385,41.6575,37400.0
2011-12-14 14:05:00,43.91,43.96,43.82,43.83,47900.0,41.6575,41.7049,41.5721,41.5816,47900.0
2011-12-14 14:10:00,43.82,43.89,43.77,43.87,36700.0,41.5721,41.6385,41.5247,41.6195,36700.0
2011-12-14 14:15:00,43.87,43.97,43.86,43.96,46300.0,41.6195,41.7144,41.61,41.7049,46300.0
2011-12-14 14:20:00,43.97,43.98,43.9,43.9,45500.0,41.7144,41.7239,41.648,41.648,45500.0
2011-12-14 14:25:00,43.9,44.01,43.89,43.95,55600.0,41.648,41.7523,41.6385,41.6954,55600.0
2011-12-14 14:30:00,43.95,43.95,43.77,43.78,64400.0,41.6954,41.6954,41.5247,41.5341,64400.0
2011-12-14 14:35:00,43.77,43.77,43.66,43.75,56000.0,41.5247,41.5247,41.4203,41.5057,56000.0
2011-12-14 14:40:00,43.75,43.82,43.75,43.77,31800.0,41.5057,41.5721,41.5057,41.5247,31800.0
2011-12-14 14:45:00,43.77,43.85,43.77,43.84,38000.0,41.5247,41.6006,41.5247,41.5911,38000.0
2011-12-14 14:50:00,43.84,43.85,43.69,43.69,42000.0,41.5911,41.6006,41.4488,41.4488,42000.0
2011-12-14 14:55:00,43.7,43.74,43.68,43.72,45300.0,41.4582,41.4962,41.4393,41.4772,45300.0
2011-12-14 15:00:00,43.73,43.74,43.69,43.72,74300.0,41.4867,41.4962,41.4488,41.4772,74300.0
2011-12-14 15:05:00,43.72,43.73,43.64,43.68,65600.0,41.4772,41.4867,41.4013,41.4393,65600.0
2011-12-14 15:10:00,43.69,43.88,43.69,43.83,55200.0,41.4488,41.629,41.4488,41.5816,55200.0
2011-12-14 15:15:00,43.82,43.85,43.76,43.83,56600.0,41.5721,41.6006,41.5152,41.5816,56600.0
2011-12-14 15:20:00,43.83,43.83,43.71,43.74,113000.0,41.5816,41.5816,41.4677,41.4962,113000.0
2011-12-14 15:25:00,43.77,43.83,43.71,43.82,49500.0,41.5247,41.5816,41.4677,41.5721,49500.0
2011-12-14 15:30:00,43.81,43.84,43.71,43.74,56600.0,41.5626,41.5911,41.4677,41.4962,56600.0
2011-12-14 15:35:00,43.73,43.77,43.68,43.75,50400.0,41.4867,41.5247,41.4393,41.5057,50400.0
2011-12-14 15:40:00,43.76,43.82,43.75,43.81,79200.0,41.5152,41.5721,41.5057,41.5626,79200.0
2011-12-14 15:45:00,43.8,43.93,43.76,43.91,113500.0,41.5531,41.6765,41.5152,41.6575,113500.0
2011-12-14 15:50:00,43.91,43.91,43.8,43.85,127300.0,41.6575,41.6575,41.5531,41.6006,127300.0
2011-12-14 15:55:00,43.85,43.85,43.75,43.76,98300.0,41.6006,41.6006,41.5057,41.5152,98300.0
2011-12-15 09:30:00,43.48,44.02,43.06,43.98,163400.0,41.2495,41.7618,40.8511,41.7239,163400.0
2011-12-15 09:35:00,43.96,44.08,43.93,43.99,50500.0,41.7049,41.8188,41.6765,41.7334,50500.0
2011-12-15 09:40:00,43.99,44.09,43.97,44.04,80600.0,41.7334,41.8282,41.7144,41.7808,80600.0
2011-12-15 09:45:00,44.04,44.07,43.98,44.0,68300.0,41.7808,41.8093,41.7239,41.7429,68300.0
2011-12-15 09:50:00,44.0,44.05,44.0,44.02,71200.0,41.7429,41.7903,41.7429,41.7618,71200.0
2011-12-15 09:55:00,44.02,44.21,44.02,44.15,44000.0,41.7618,41.9421,41.7618,41.8852,44000.0
2011-12-15 10:00:00,44.16,44.22,44.1,44.19,65100.0,41.8947,41.9516,41.8377,41.9231,65100.0
2011-12-15 10:05:00,44.19,44.2,44.11,44.16,82600.0,41.9231,41.9326,41.8472,41.8947,82600.0
2011-12-15 10:10:00,44.17,44.19,44.06,44.15,51400.0,41.9041,41.9231,41.7998,41.8852,51400.0
2011-12-15 10:15:00,44.14,44.19,44.03,44.19,44700.0,41.8757,41.9231,41.7713,41.9231,44700.0
2011-12-15 10:20:00,44.19,44.29,44.19,44.24,25200.0,41.9231,42.018,41.9231,41.9705,25200.0
2011-12-15 10:25:00,44.24,44.25,44.18,44.19,23700.0,41.9705,41.98,41.9136,41.9231,23700.0
2011-12-15 10:30:00,44.19,44.19,44.09,44.14,23800.0,41.9231,41.9231,41.8282,41.8757,23800.0
2011-12-15 10:35:00,44.14,44.21,44.1,44.1,109000.0,41.8757,41.9421,41.8377,41.8377,109000.0
2011-12-15 10:40:00,44.11,44.11,43.97,44.0,37300.0,41.8472,41.8472,41.7144,41.7429,37300.0
2011-12-15 10:45:00,44.01,44.03,43.96,44.0,33300.0,41.7523,41.7713,41.7049,41.7429,33300.0
2011-12-15 10:50:00,43.99,44.05,43.98,44.05,29400.0,41.7334,41.7903,41.7239,41.7903,29400.0
2011-12-15 10:55:00,44.04,44.07,43.99,44.01,19600.0,41.7808,41.8093,41.7334,41.7523,19600.0
2011-12-15 11:00:00,44.01,44.08,44.01,44.03,16400.0,41.7523,41.8188,41.7523,41.7713,16400.0
2011-12-15 11:05:00,44.03,44.03,43.91,43.95,34300.0,41.7713,41.7713,41.6575,41.6954,34300.0
2011-12-15 11:10:00,43.95,44.08,43.94,44.02,32000.0,41.6954,41.8188,41.6859,41.7618,32000.0
2011-12-15 11:15:00,44.02,44.03,43.99,44.02,12300.0,41.7618,41.7713,41.7334,41.7618,12300.0
2011-12-15 11:20:00,44.01,44.08,44.0,44.03,18800.0,41.7523,41.8188,41.7429,41.7713,18800.0
2011-12-15 11:25:00,44.03,44.06,44.0,44.04,29700.0,41.7713,41.7998,41.7429,41.7808,29700.0
2011-12-15 11:30:00,44.05,44.06,44.01,44.05,39600.0,41.7903,41.7998,41.7523,41.7903,39600.0
2011-12-15 11:35:00,44.05,44.07,44.04,44.05,21900.0,41.7903,41.8093,41.7808,41.7903,21900.0
2011-12-15 11:40:00,44.06,44.07,44.05,44.06,22700.0,41.7998,41.8093,41.7903,41.7998,22700.0
2011-12-15 11:45:00,44.05,44.06,44.04,44.05,37500.0,41.7903,41.7998,41.7808,41.7903,37500.0
2011-12-15 11:50:00,44.05,44.07,44.04,44.05,36200.0,41.7903,41.8093,41.7808,41.7903,36200.0
2011-12-15 11:55:00,44.05,44.07,44.05,44.05,26800.0,41.7903,41.8093,41.7903,41.7903,26800.0
2011-12-15 12:00:00,44.05,44.06,44.05,44.06,46400.0,41.7903,41.7998,41.7903,41.7998,46400.0
2011-12-15 12:05:00,44.05,44.1,44.04,44.09,38900.0,41.7903,41.8377,41.7808,41.8282,38900.0
2011-12-15 12:10:00,44.09,44.09,44.0,44.01,42200.0,41.8282,41.8282,41.7429,41.7523,42200.0
2011-12-15 12:15:00,44.01,44.05,43.99,44.05,36000.0,41.7523,41.7903,41.7334,41.7903,36000.0
2011-12-15 12:20:00,44.03,44.11,44.02,44.07,17700.0,41.7713,41.8472,41.7618,41.8093,17700.0
2011-12-15 12:25:00,44.07,44.14,44.05,44.14,64500.0,41.8093,41.8757,41.7903,41.8757,64500.0
2011-12-15 12:30:00,44.14,44.16,44.11,44.14,25400.0,41.8757,41.8947,41.8472,41.8757,25400.0
2011-12-15 12:35:00,44.15,44.21,44.15,44.21,20100.0,41.8852,41.9421,41.8852,41.9421,20100.0
2011-12-15 12:40:00,44.2,44.24,44.12,44.12,18700.0,41.9326,41.9705,41.8567,41.8567,18700.0
2011-12-15 12:45:00,44.12,44.16,44.09,44.09,19500.0,41.8567,41.8947,41.8282,41.8282,19500.0
2011-12-15 12:50:00,44.08,44.11,44.01,44.03,37800.0,41.8188,41.8472,41.7523,41.7713,37800.0
2011-12-15 12:55:00,44.03,44.14,44.03,44.09,54500.0,41.7713,41.8757,41.7713,41.8282,54500.0
2011-12-15 13:00:00,44.09,44.16,44.09,44.13,42300.0,41.8282,41.8947,41.8282,41.8662,42300.0
2011-12-15 13:05:00,44.12,44.2,44.09,44.2,51000.0,41.8567,41.9326,41.8282,41.9326,51000.0
2011-12-15 13:10:00,44.2,44.21,44.12,44.13,13400.0,41.9326,41.9421,41.8567,41.8662,13400.0
2011-12-15 13:15:00,44.11,44.19,44.11,44.18,17100.0,41.8472,41.9231,41.8472,41.9136,17100.0
2011-12-15 13:20:00,44.19,44.19,44.15,44.16,24400.0,41.9231,41.9231,41.8852,41.8947,24400.0
2011-12-15 13:25:00,44.17,44.17,44.12,44.12,21100.0,41.9041,41.9041,41.8567,41.8567,21100.0
2011-12-15 13:30:00,44.13,44.14,43.99,44.01,44700.0,41.8662,41.8757,41.7334,41.7523,44700.0
2011-12-15 13:35:00,44.01,44.08,43.99,44.06,38200.0,41.7523,41.8188,41.7334,41.7998,38200.0
2011-12-15 13:40:00,44.04,44.2,44.01,44.16,35700.0,41.7808,41.9326,41.7523,41.8947,35700.0
2011-12-15 13:45:00,44.17,44.18,44.13,44.15,18400.0,41.9041,41.9136,41.8662,41.8852,18400.0
2011-12-15 13:50:00,44.15,44.15,44.03,44.05,39800.0,41.8852,41.8852,41.7713,41.7903,39800.0
2011-12-15 13:55:00,44.05,44.09,44.02,44.06,28700.0,41.7903,41.8282,41.7618,41.7998,28700.0
2011-12-15 14:00:00,44.06,44.14,44.06,44.14,26700.0,41.7998,41.8757,41.7998,41.8757,26700.0
2011-12-15 14:05:00,44.13,44.13,44.0,44.02,30900.0,41.8662,41.8662,41.7429,41.7618,30900.0
2011-12-15 14:10:00,44.01,44.09,44.01,44.07,27400.0,41.7523,41.8282,41.7523,41.8093,27400.0
2011-12-15 14:15:00,44.08,44.11,44.03,44.04,31100.0,41.8188,41.8472,41.7713,41.7808,31100.0
2011-12-15 14:20:00,44.04,44.09,44.02,44.02,26200.0,41.7808,41.8282,41.7618,41.7618,26200.0
2011-12-15 14:25:00,44.01,44.05,43.99,44.05,53300.0,41.7523,41.7903,41.7334,41.7903,53300.0
2011-12-15 14:30:00,44.04,44.08,44.0,44.07,41300.0,41.7808,41.8188,41.7429,41.8093,41300.0
2011-12-15 14:35:00,44.07,44.07,44.01,44.02,28300.0,41.8093,41.8093,41.7523,41.7618,28300.0
2011-12-15 14:40:00,44.01,44.03,43.98,44.02,39500.0,41.7523,41.7713,41.7239,41.7618,39500.0
2011-12-15 14:45:00,44.05,44.07,43.99,44.01,48000.0,41.7903,41.8093,41.7334,41.7523,48000.0
2011-12-15 14:50:00,44.01,44.11,44.0,44.03,118500.0,41.7523,41.8472,41.7429,41.7713,118500.0
2011-12-15 14:55:00,44.04,44.11,44.03,44.05,55500.0,41.7808,41.8472,41.7713,41.7903,55500.0
2011-12-15 15:00:00,44.05,44.07,44.04,44.07,34400.0,41.7903,41.8093,41.7808,41.8093,34400.0
2011-12-15 15:05:00,44.07,44.13,44.06,44.11,54700.0,41.8093,41.8662,41.7998,41.8472,54700.0
2011-12-15 15:10:00,44.11,44.17,44.09,44.1,49300.0,41.8472,41.9041,41.8282,41.8377,49300.0
2011-12-15 15:15:00,44.1,44.16,44.09,44.15,39100.0,41.8377,41.8947,41.8282,41.8852,39100.0
2011-12-15 15:20:00,44.16,44.16,44.1,44.1,47200.0,41.8947,41.8947,41.8377,41.8377,47200.0
2011-12-15 15:25:00,44.11,44.14,44.09,44.12,55100.0,41.8472,41.8757,41.8282,41.8567,55100.0
2011-12-15 15:30:00,44.12,44.21,44.11,44.2,66800.0,41.8567,41.9421,41.8472,41.9326,66800.0
2011-12-15 15:35:00,44.2,44.23,44.13,44.23,113700.0,41.9326,41.9611,41.8662,41.9611,113700.0
2011-12-15 15:40:00,44.22,44.23,44.17,44.17,90500.0,41.9516,41.9611,41.9041,41.9041,90500.0
2011-12-15 15:45:00,44.17,44.18,44.03,44.11,182800.0,41.9041,41.9136,41.7713,41.8472,182800.0
2011-12-15 15:50:00,44.11,44.12,44.07,44.12,127900.0,41.8472,41.8567,41.8093,41.8567,127900.0
2011-12-15 15:55:00,44.12,44.17,44.11,44.17,291400.0,41.8567,41.9041,41.8472,41.9041,291400.0
2011-12-16 09:30:00,44.49,44.49,44.03,44.26,422700.0,42.2077,42.2077,41.7713,41.9895,422700.0
2011-12-16 09:35:00,44.26,44.5,44.22,44.4,37900.0,41.9895,42.2172,41.9516,42.1223,37900.0
2011-12-16 09:40:00,44.4,44.42,44.06,44.08,67500.0,42.1223,42.1413,41.7998,41.8188,67500.0
2011-12-16 09:45:00,44.08,44.09,43.84,43.85,55400.0,41.8188,41.8282,41.5911,41.6006,55400.0
2011-12-16 09:50:00,43.84,43.85,43.73,43.77,82600.0,41.5911,41.6006,41.4867,41.5247,82600.0
2011-12-16 09:55:00,43.77,43.92,43.76,43.87,30300.0,41.5247,41.667,41.5152,41.6195,30300.0
2011-12-16 10:00:00,43.88,44.06,43.79,44.04,44500.0,41.629,41.7998,41.5436,41.7808,44500.0
2011-12-16 10:05:00,44.03,44.16,44.02,44.16,30100.0,41.7713,41.8947,41.7618,41.8947,30100.0
2011-12-16 10:10:00,44.15,44.18,44.12,44.14,27200.0,41.8852,41.9136,41.8567,41.8757,27200.0
2011-12-16 10:15:00,44.14,44.28,44.13,44.27,25700.0,41.8757,42.0085,41.8662,41.999,25700.0
2011-12-16 10:20:00,44.28,44.29,44.18,44.21,28100.0,42.0085,42.018,41.9136,41.9421,28100.0
2011-12-16 10:25:00,44.21,44.21,44.13,44.13,31100.0,41.9421,41.9421,41.8662,41.8662,31100.0
2011-12-16 10:30:00,44.13,44.14,44.07,44.07,68500.0,41.8662,41.8757,41.8093,41.8093,68500.0
2011-12-16 10:35:00,44.07,44.13,44.04,44.13,25500.0,41.8093,41.8662,41.7808,41.8662,25500.0
2011-12-16 10:40:00,44.14,44.2,44.09,44.2,19700.0,41.8757,41.9326,41.8282,41.9326,19700.0
2011-12-16 10:45:00,44.19,44.22,44.12,44.13,50900.0,41.9231,41.9516,41.8567,41.8662,50900.0
2011-12-16 10:50:00,44.12,44.15,44.11,44.11,37700.0,41.8567,41.8852,41.8472,41.8472,37700.0
2011-12-16 10:55:00,44.11,44.11,44.07,44.11,28800.0,41.8472,41.8472,41.8093,41.8472,28800.0
2011-12-16 11:00:00,44.11,44.13,44.01,44.03,30000.0,41.8472,41.8662,41.7523,41.7713,30000.0
2011-12-16 11:05:00,44.03,44.04,43.97,43.97,15100.0,41.7713,41.7808,41.7144,41.7144,15100.0
2011-12-16 11:10:00,43.97,43.99,43.92,43.92,25200.0,41.7144,41.7334,41.667,41.667,25200.0
2011-12-16 11:15:00,43.91,43.95,43.91,43.94,12400.0,41.6575,41.6954,41.6575,41.6859,12400.0
2011-12-16 11:20:00,43.95,44.03,43.94,44.03,175000.0,41.6954,41.7713,41.6859,41.7713,175000.0
2011-12-16 11:25:00,44.03,44.04,43.98,44.01,38700.0,41.7713,41.7808,41.7239,41.7523,38700.0
2011-12-16 11:30:00,44.01,44.03,43.97,43.97,53900.0,41.7523,41.7713,41.7144,41.7144,53900.0
2011-12-16 11:35:00,43.98,44.03,43.97,44.03,19100.0,41.7239,41.7713,41.7144,41.7713,19100.0
2011-12-16 11:40:00,44.02,44.03,43.96,43.97,32800.0,41.7618,41.7713,41.7049,41.7144,32800.0
2011-12-16 11:45:00,43.97,44.03,43.96,43.98,43600.0,41.7144,41.7713,41.7049,41.7239,43600.0
2011-12-16 11:50:00,43.97,44.0,43.97,43.97,19800.0,41.7144,41.7429,41.7144,41.7144,19800.0
2011-12-16 11:55:00,43.96,43.97,43.88,43.9,82100.0,41.7049,41.7144,41.629,41.648,82100.0
2011-12-16 12:00:00,43.9,43.9,43.8,43.85,55800.0,41.648,41.648,41.5531,41.6006,55800.0
2011-12-16 12:05:00,43.86,43.89,43.84,43.88,27900.0,41.61,41.6385,41.5911,41.629,27900.0
2011-12-16 12:10:00,43.89,43.91,43.84,43.85,24700.0,41.6385,41.6575,41.5911,41.6006,24700.0
2011-12-16 12:15:00,43.86,43.87,43.84,43.86,23100.0,41.61,41.6195,41.5911,41.61,23100.0
2011-12-16 12:20:00,43.86,43.87,43.84,43.87,28800.0,41.61,41.6195,41.5911,41.6195,28800.0
2011-12-16 12:25:00,43.87,43.88,43.84,43.85,19100.0,41.6195,41.629,41.5911,41.6006,19100.0
2011-12-16 12:30:00,43.85,43.87,43.75,43.75,31400.0,41.6006,41.6195,41.5057,41.5057,31400.0
2011-12-16 12:35:00,43.75,43.75,43.69,43.72,27500.0,41.5057,41.5057,41.4488,41.4772,27500.0
2011-12-16 12:40:00,43.73,43.78,43.71,43.72,44100.0,41.4867,41.5341,41.4677,41.4772,44100.0
2011-12-16 12:45:00,43.72,43.76,43.69,43.72,42900.0,41.4772,41.5152,41.4488,41.4772,42900.0
2011-12-16 12:50:00,43.73,43.75,43.7,43.74,23600.0,41.4867,41.5057,41.4582,41.4962,23600.0
2011-12-16 12:55:00,43.73,43.81,43.71,43.73,48000.0,41.4867,41.5626,41.4677,41.4867,48000.0
2011-12-16 13:00:00,43.74,43.8,43.71,43.75,16600.0,41.4962,41.5531,41.4677,41.5057,16600.0
2011-12-16 13:05:00,43.75,43.75,43.7,43.73,13000.0,41.5057,41.5057,41.4582,41.4867,13000.0
2011-12-16 13:10:00,43.74,43.75,43.64,43.65,29300.0,41.4962,41.5057,41.4013,41.4108,29300.0
2011-12-16 13:15:00,43.66,43.67,43.63,43.65,13800.0,41.4203,41.4298,41.3918,41.4108,13800.0
2011-12-16 13:20:00,43.66,43.76,43.66,43.75,19700.0,41.4203,41.5152,41.4203,41.5057,19700.0
2011-12-16 13:25:00,43.75,43.75,43.71,43.71,72800.0,41.5057,41.5057,41.4677,41.4677,72800.0
2011-12-16 13:30:00,43.71,43.73,43.7,43.72,17700.0,41.4677,41.4867,41.4582,41.4772,17700.0
2011-12-16 13:35:00,43.72,43.72,43.69,43.7,35300.0,41.4772,41.4772,41.4488,41.4582,35300.0
2011-12-16 13:40:00,43.7,43.7,43.67,43.69,41100.0,41.4582,41.4582,41.4298,41.4488,41100.0
2011-12-16 13:45:00,43.69,43.82,43.65,43.81,79300.0,41.4488,41.5721,41.4108,41.5626,79300.0
2011-12-16 13:50:00,43.82,43.83,43.73,43.73,31500.0,41.5721,41.5816,41.4867,41.4867,31500.0
2011-12-16 13:55:00,43.74,43.75,43.67,43.68,29300.0,41.4962,41.5057,41.4298,41.4393,29300.0
2011-12-16 14:00:00,43.69,43.7,43.66,43.69,38500.0,41.4488,41.4582,41.4203,41.4488,38500.0
2011-12-16 14:05:00,43.7,43.72,43.69,43.69,15800.0,41.4582,41.4772,41.4488,41.4488,15800.0
2011-12-16 14:10:00,43.69,43.69,43.63,43.68,50500.0,41.4488,41.4488,41.3918,41.4393,50500.0
2011-12-16 14:15:00,43.69,43.69,43.62,43.62,24400.0,41.4488,41.4488,41.3824,41.3824,24400.0
2011-12-16 14:20:00,43.62,43.65,43.6,43.64,28100.0,41.3824,41.4108,41.3634,41.4013,28100.0
2011-12-16 14:25:00,43.65,43.66,43.63,43.65,26100.0,41.4108,41.4203,41.3918,41.4108,26100.0
2011-12-16 14:30:00,43.65,43.75,43.61,43.74,36600.0,41.4108,41.5057,41.3729,41.4962,36600.0
2011-12-16 14:35:00,43.74,43.74,43.68,43.69,13500.0,41.4962,41.4962,41.4393,41.4488,13500.0
2011-12-16 14:40:00,43.69,43.71,43.66,43.68,11900.0,41.4488,41.4677,41.4203,41.4393,11900.0
2011-12-16 14:45:00,43.68,43.79,43.68,43.77,35100.0,41.4393,41.5436,41.4393,41.5247,35100.0
2011-12-16 14:50:00,43.76,43.77,43.72,43.76,42100.0,41.5152,41.5247,41.4772,41.5152,42100.0
2011-12-16 14:55:00,43.75,43.77,43.7,43.7,52800.0,41.5057,41.5247,41.4582,41.4582,52800.0
2011-12-16 15:00:00,43.71,43.75,43.7,43.73,27100.0,41.4677,41.5057,41.4582,41.4867,27100.0
2011-12-16 15:05:00,43.73,43.77,43.72,43.73,32700.0,41.4867,41.5247,41.4772,41.4867,32700.0
2011-12-16 15:10:00,43.73,43.88,43.73,43.87,258100.0,41.4867,41.629,41.4867,41.6195,258100.0
2011-12-16 15:15:00,43.87,43.9,43.79,43.79,45100.0,41.6195,41.648,41.5436,41.5436,45100.0
2011-12-16 15:20:00,43.8,43.86,43.72,43.75,55100.0,41.5531,41.61,41.4772,41.5057,55100.0
2011-12-16 15:25:00,43.75,43.79,43.73,43.74,30800.0,41.5057,41.5436,41.4867,41.4962,30800.0
2011-12-16 15:30:00,43.73,43.79,43.73,43.77,138100.0,41.4867,41.5436,41.4867,41.5247,138100.0
2011-12-16 15:35:00,43.77,43.83,43.76,43.78,73200.0,41.5247,41.5816,41.5152,41.5341,73200.0
2011-12-16 15:40:00,43.78,43.84,43.73,43.73,65100.0,41.5341,41.5911,41.4867,41.4867,65100.0
2011-12-16 15:45:00,43.75,43.85,43.74,43.85,85800.0,41.5057,41.6006,41.4962,41.6006,85800.0
2011-12-16 15:50:00,43.85,43.87,43.82,43.86,93100.0,41.6006,41.6195,41.5721,41.61,93100.0
2011-12-16 15:55:00,43.86,43.89,43.84,43.84,194800.0,41.61,41.6385,41.5911,41.5911,194800.0
2011-12-19 09:30:00,44.06,44.16,44.01,44.13,30100.0,41.7998,41.8947,41.7523,41.8662,30100.0
2011-12-19 09:35:00,44.12,44.15,44.07,44.12,19900.0,41.8567,41.8852,41.8093,41.8567,19900.0
2011-12-19 09:40:00,44.13,44.29,44.12,44.29,25800.0,41.8662,42.018,41.8567,42.018,25800.0
2011-12-19 09:45:00,44.29,44.33,44.24,44.33,36900.0,42.018,42.0559,41.9705,42.0559,36900.0
2011-12-19 09:50:00,44.33,44.35,44.18,44.18,32000.0,42.0559,42.0749,41.9136,41.9136,32000.0
2011-12-19 09:55:00,44.18,44.28,44.18,44.27,15600.0,41.9136,42.0085,41.9136,41.999,15600.0
2011-12-19 10:00:00,44.28,44.34,44.28,44.3,49600.0,42.0085,42.0654,42.0085,42.0275,49600.0
2011-12-19 10:05:00,44.3,44.37,44.28,44.35,26700.0,42.0275,42.0939,42.0085,42.0749,26700.0
2011-12-19 10:10:00,44.35,44.45,44.33,44.44,40900.0,42.0749,42.1698,42.0559,42.1603,40900.0
2011-12-19 10:15:00,44.44,44.45,44.28,44.3,34900.0,42.1603,42.1698,42.0085,42.0275,34900.0
2011-12-19 10:20:00,44.3,44.32,44.27,44.29,24700.0,42.0275,42.0464,41.999,42.018,24700.0
2011-12-19 10:25:00,44.28,44.32,44.28,44.32,22000.0,42.0085,42.0464,42.0085,42.0464,22000.0
2011-12-19 10:30:00,44.32,44.38,44.31,44.37,48100.0,42.0464,42.1034,42.037,42.0939,48100.0
2011-12-19 10:35:00,44.37,44.44,44.33,44.4,22100.0,42.0939,42.1603,42.0559,42.1223,22100.0
2011-12-19 10:40:00,44.39,44.52,44.37,44.52,218600.0,42.1129,42.2362,42.0939,42.2362,218600.0
2011-12-19 10:45:00,44.51,44.52,44.26,44.29,68600.0,42.2267,42.2362,41.9895,42.018,68600.0
2011-12-19 10:50:00,44.28,44.32,44.23,44.29,39000.0,42.0085,42.0464,41.9611,42.018,39000.0
2011-12-19 10:55:00,44.29,44.3,44.24,44.26,29700.0,42.018,42.0275,41.9705,41.9895,29700.0
2011-12-19 11:00:00,44.26,44.27,44.17,44.19,38200.0,41.9895,41.999,41.9041,41.9231,38200.0
2011-12-19 11:05:00,44.19,44.21,43.97,44.01,22200.0,41.9231,41.9421,41.7144,41.7523,22200.0
2011-12-19 11:10:00,44.03,44.05,44.0,44.02,26700.0,41.7713,41.7903,41.7429,41.7618,26700.0
2011-12-19 11:15:00,44.01,44.12,44.01,44.11,20800.0,41.7523,41.8567,41.7523,41.8472,20800.0
2011-12-19 11:20:00,44.11,44.12,44.02,44.06,15300.0,41.8472,41.8567,41.7618,41.7998,15300.0
2011-12-19 11:25:00,44.04,44.13,44.03,44.12,11700.0,41.7808,41.8662,41.7713,41.8567,11700.0
2011-12-19 11:30:00,44.12,44.14,44.07,44.12,12100.0,41.8567,41.8757,41.8093,41.8567,12100.0
2011-12-19 11:35:00,44.12,44.15,44.02,44.02,23800.0,41.8567,41.8852,41.7618,41.7618,23800.0
2011-12-19 11:40:00,44.03,44.04,43.93,43.95,29400.0,41.7713,41.7808,41.6765,41.6954,29400.0
2011-12-19 11:45:00,43.96,43.97,43.89,43.9,49400.0,41.7049,41.7144,41.6385,41.648,49400.0
2011-12-19 11:50:00,43.89,43.93,43.86,43.93,11500.0,41.6385,41.6765,41.61,41.6765,11500.0
2011-12-19 11:55:00,43.92,43.94,43.86,43.86,6400.0,41.667,41.6859,41.61,41.61,6400.0
2011-12-19 12:00:00,43.87,43.91,43.84,43.87,20200.0,41.6195,41.6575,41.5911,41.6195,20200.0
2011-12-19 12:05:00,43.87,43.88,43.84,43.85,13300.0,41.6195,41.629,41.5911,41.6006,13300.0
2011-12-19 12:10:00,43.87,43.93,43.83,43.9,24000.0,41.6195,41.6765,41.5816,41.648,24000.0
2011-12-19 12:15:00,43.92,43.92,43.88,43.88,28700.0,41.667,41.667,41.629,41.629,28700.0
2011-12-19 12:20:00,43.88,43.92,43.88,43.91,10200.0,41.629,41.667,41.629,41.6575,10200.0
2011-12-19 12:25:00,43.9,43.93,43.88,43.89,7000.0,41.648,41.6765,41.629,41.6385,7000.0
2011-12-19 12:30:00,43.89,43.89,43.83,43.83,36700.0,41.6385,41.6385,41.5816,41.5816,36700.0
2011-12-19 12:35:00,43.83,43.86,43.77,43.85,11000.0,41.5816,41.61,41.5247,41.6006,11000.0
2011-12-19 12:40:00,43.85,43.86,43.78,43.79,8100.0,41.6006,41.61,41.5341,41.5436,8100.0
2011-12-19 12:45:00,43.8,43.82,43.79,43.8,4000.0,41.5531,41.5721,41.5436,41.5531,4000.0
2011-12-19 12:50:00,43.8,43.84,43.79,43.84,4600.0,41.5531,41.5911,41.5436,41.5911,4600.0
2011-12-19 12:55:00,43.83,43.86,43.81,43.84,3800.0,41.5816,41.61,41.5626,41.5911,3800.0
2011-12-19 13:00:00,43.87,43.87,43.84,43.87,20700.0,41.6195,41.6195,41.5911,41.6195,20700.0
2011-12-19 13:05:00,43.87,43.9,43.86,43.88,6400.0,41.6195,41.648,41.61,41.629,6400.0
2011-12-19 13:10:00,43.89,43.9,43.86,43.86,6600.0,41.6385,41.648,41.61,41.61,6600.0
2011-12-19 13:15:00,43.85,43.85,43.8,43.84,16300.0,41.6006,41.6006,41.5531,41.5911,16300.0
2011-12-19 13:20:00,43.84,43.88,43.84,43.87,8900.0,41.5911,41.629,41.5911,41.6195,8900.0
2011-12-19 13:25:00,43.88,43.9,43.8,43.8,5000.0,41.629,41.648,41.5531,41.5531,5000.0
2011-12-19 13:30:00,43.82,43.85,43.81,43.85,10500.0,41.5721,41.6006,41.5626,41.6006,10500.0
2011-12-19 13:35:00,43.84,43.85,43.81,43.84,9500.0,41.5911,41.6006,41.5626,41.5911,9500.0
2011-12-19 13:40:00,43.85,43.87,43.83,43.85,11000.0,41.6006,41.6195,41.5816,41.6006,11000.0
2011-12-19 13:45:00,43.86,43.89,43.85,43.88,10500.0,41.61,41.6385,41.6006,41.629,10500.0
2011-12-19 13:50:00,43.89,43.97,43.87,43.95,13100.0,41.6385,41.7144,41.6195,41.6954,13100.0
2011-12-19 13:55:00,43.95,43.95,43.89,43.9,6900.0,41.6954,41.6954,41.6385,41.648,6900.0
2011-12-19 14:00:00,43.91,43.93,43.88,43.91,11700.0,41.6575,41.6765,41.629,41.6575,11700.0
2011-12-19 14:05:00,43.9,43.91,43.84,43.89,27500.0,41.648,41.6575,41.5911,41.6385,27500.0
2011-12-19 14:10:00,43.89,43.89,43.85,43.87,8600.0,41.6385,41.6385,41.6006,41.6195,8600.0
2011-12-19 14:15:00,43.86,43.88,43.79,43.8,13800.0,41.61,41.629,41.5436,41.5531,13800.0
2011-12-19 14:20:00,43.81,43.85,43.78,43.81,14100.0,41.5626,41.6006,41.5341,41.5626,14100.0
2011-12-19 14:25:00,43.81,43.83,43.78,43.8,13700.0,41.5626,41.5816,41.5341,41.5531,13700.0
2011-12-19 14:30:00,43.81,43.85,43.79,43.82,17300.0,41.5626,41.6006,41.5436,41.5721,17300.0
2011-12-19 14:35:00,43.82,43.83,43.78,43.82,13900.0,41.5721,41.5816,41.5341,41.5721,13900.0
2011-12-19 14:40:00,43.82,43.84,43.81,43.83,11100.0,41.5721,41.5911,41.5626,41.5816,11100.0
2011-12-19 14:45:00,43.85,43.85,43.78,43.79,10900.0,41.6006,41.6006,41.5341,41.5436,10900.0
2011-12-19 14:50:00,43.79,43.81,43.77,43.79,10300.0,41.5436,41.5626,41.5247,41.5436,10300.0
2011-12-19 14:55:00,43.79,43.88,43.77,43.85,17900.0,41.5436,41.629,41.5247,41.6006,17900.0
2011-12-19 15:00:00,43.85,43.88,43.69,43.69,53100.0,41.6006,41.629,41.4488,41.4488,53100.0
2011-12-19 15:05:00,43.69,43.76,43.65,43.67,86600.0,41.4488,41.5152,41.4108,41.4298,86600.0
2011-12-19 15:10:00,43.67,43.71,43.61,43.63,61900.0,41.4298,41.4677,41.3729,41.3918,61900.0
2011-12-19 15:15:00,43.61,43.66,43.58,43.66,42000.0,41.3729,41.4203,41.3444,41.4203,42000.0
2011-12-19 15:20:00,43.66,43.68,43.62,43.68,53900.0,41.4203,41.4393,41.3824,41.4393,53900.0
2011-12-19 15:25:00,43.67,43.68,43.57,43.6,30400.0,41.4298,41.4393,41.3349,41.3634,30400.0
2011-12-19 15:30:00,43.59,43.61,43.52,43.58,56600.0,41.3539,41.3729,41.2875,41.3444,56600.0
2011-12-19 15:35:00,43.58,43.6,43.54,43.58,23400.0,41.3444,41.3634,41.3065,41.3444,23400.0
2011-12-19 15:40:00,43.57,43.57,43.44,43.46,97700.0,41.3349,41.3349,41.2116,41.2306,97700.0
2011-12-19 15:45:00,43.46,43.46,43.4,43.41,108600.0,41.2306,41.2306,41.1736,41.1831,108600.0
2011-12-19 15:50:00,43.41,43.45,43.4,43.45,73700.0,41.1831,41.2211,41.1736,41.2211,73700.0
2011-12-19 15:55:00,43.44,43.54,43.44,43.54,71400.0,41.2116,41.3065,41.2116,41.3065,71400.0
2011-12-20 09:30:00,44.26,44.56,44.22,44.4,34600.0,41.9895,42.2741,41.9516,42.1223,34600.0
2011-12-20 09:35:00,44.4,44.67,44.4,44.61,44300.0,42.1223,42.3785,42.1223,42.3216,44300.0
2011-12-20 09:40:00,44.63,44.64,44.55,44.6,39600.0,42.3405,42.35,42.2646,42.3121,39600.0
2011-12-20 09:45:00,44.61,44.63,44.52,44.55,45100.0,42.3216,42.3405,42.2362,42.2646,45100.0
2011-12-20 09:50:00,44.57,44.64,44.55,44.55,40900.0,42.2836,42.35,42.2646,42.2646,40900.0
2011-12-20 09:55:00,44.55,44.65,44.54,44.65,44300.0,42.2646,42.3595,42.2552,42.3595,44300.0
2011-12-20 10:00:00,44.66,44.69,44.63,44.67,47400.0,42.369,42.3975,42.3405,42.3785,47400.0
2011-12-20 10:05:00,44.67,44.75,44.66,44.74,26800.0,42.3785,42.4544,42.369,42.4449,26800.0
2011-12-20 10:10:00,44.74,44.76,44.71,44.74,30100.0,42.4449,42.4639,42.4164,42.4449,30100.0
2011-12-20 10:15:00,44.75,44.76,44.69,44.7,35000.0,42.4544,42.4639,42.3975,42.407,35000.0
2011-12-20 10:20:00,44.69,44.69,44.65,44.69,12900.0,42.3975,42.3975,42.3595,42.3975,12900.0
2011-12-20 10:25:00,44.69,44.95,44.69,44.91,26200.0,42.3975,42.6441,42.3975,42.6062,26200.0
2011-12-20 10:30:00,44.91,45.0,44.89,44.93,18200.0,42.6062,42.6916,42.5872,42.6252,18200.0
2011-12-20 10:35:00,44.93,44.96,44.93,44.94,12300.0,42.6252,42.6536,42.6252,42.6346,12300.0
2011-12-20 10:40:00,44.95,44.97,44.93,44.94,13000.0,42.6441,42.6631,42.6252,42.6346,13000.0
2011-12-20 10:45:00,44.96,44.99,44.94,44.97,18800.0,42.6536,42.6821,42.6346,42.6631,18800.0
2011-12-20 10:50:00,44.97,45.02,44.97,44.98,20400.0,42.6631,42.7105,42.6631,42.6726,20400.0
2011-12-20 10:55:00,44.98,45.02,44.92,44.93,18400.0,42.6726,42.7105,42.6157,42.6252,18400.0
2011-12-20 11:00:00,44.94,44.95,44.85,44.87,29000.0,42.6346,42.6441,42.5493,42.5682,29000.0
2011-12-20 11:05:00,44.87,44.94,44.86,44.93,17800.0,42.5682,42.6346,42.5587,42.6252,17800.0
2011-12-20 11:10:00,44.93,45.01,44.93,44.98,18500.0,42.6252,42.701,42.6252,42.6726,18500.0
2011-12-20 11:15:00,44.99,45.04,44.99,45.02,13200.0,42.6821,42.7295,42.6821,42.7105,13200.0
2011-12-20 11:20:00,45.02,45.09,45.02,45.09,18800.0,42.7105,42.7769,42.7105,42.7769,18800.0
2011-12-20 11:25:00,45.08,45.11,45.0,45.04,16900.0,42.7675,42.7959,42.6916,42.7295,16900.0
2011-12-20 11:30:00,45.04,45.05,44.99,44.99,36600.0,42.7295,42.739,42.6821,42.6821,36600.0
2011-12-20 11:35:00,44.99,45.0,44.93,44.93,16800.0,42.6821,42.6916,42.6252,42.6252,16800.0
2011-12-20 11:40:00,44.93,44.93,44.85,44.86,20500.0,42.6252,42.6252,42.5493,42.5587,20500.0
2011-12-20 11:45:00,44.85,44.87,44.79,44.86,26000.0,42.5493,42.5682,42.4923,42.5587,26000.0
2011-12-20 11:50:00,44.87,44.94,44.85,44.89,34600.0,42.5682,42.6346,42.5493,42.5872,34600.0
2011-12-20 11:55:00,44.89,44.9,44.83,44.84,6800.0,42.5872,42.5967,42.5303,42.5398,6800.0
2011-12-20 12:00:00,44.84,44.85,44.79,44.79,13000.0,42.5398,42.5493,42.4923,42.4923,13000.0
2011-12-20 12:05:00,44.79,44.8,44.75,44.76,19800.0,42.4923,42.5018,42.4544,42.4639,19800.0
2011-12-20 12:10:00,44.75,44.77,44.72,44.74,15700.0,42.4544,42.4734,42.4259,42.4449,15700.0
2011-12-20 12:15:00,44.75,44.83,44.74,44.79,14300.0,42.4544,42.5303,42.4449,42.4923,14300.0
2011-12-20 12:20:00,44.8,44.86,44.8,44.85,13000.0,42.5018,42.5587,42.5018,42.5493,13000.0
2011-12-20 12:25:00,44.85,44.93,44.85,44.93,19300.0,42.5493,42.6252,42.5493,42.6252,19300.0
2011-12-20 12:30:00,44.92,44.92,44.87,44.88,8600.0,42.6157,42.6157,42.5682,42.5777,8600.0
2011-12-20 12:35:00,44.88,44.89,44.87,44.87,9700.0,42.5777,42.5872,42.5682,42.5682,9700.0
2011-12-20 12:40:00,44.86,44.92,44.85,44.91,11900.0,42.5587,42.6157,42.5493,42.6062,11900.0
2011-12-20 12:45:00,44.9,44.9,44.88,44.88,5800.0,42.5967,42.5967,42.5777,42.5777,5800.0
2011-12-20 12:50:00,44.89,44.93,44.88,44.88,21400.0,42.5872,42.6252,42.5777,42.5777,21400.0
2011-12-20 12:55:00,44.88,44.88,44.83,44.88,9800.0,42.5777,42.5777,42.5303,42.5777,9800.0
2011-12-20 13:00:00,44.89,44.99,44.89,44.95,28200.0,42.5872,42.6821,42.5872,42.6441,28200.0
2011-12-20 13:05:00,44.94,44.97,44.92,44.97,22200.0,42.6346,42.6631,42.6157,42.6631,22200.0
2011-12-20 13:10:00,44.97,44.98,44.92,44.95,16400.0,42.6631,42.6726,42.6157,42.6441,16400.0
2011-12-20 13:15:00,44.95,44.95,44.91,44.91,4800.0,42.6441,42.6441,42.6062,42.6062,4800.0
2011-12-20 13:20:00,44.91,44.99,44.91,44.98,34800.0,42.6062,42.6821,42.6062,42.6726,34800.0
2011-12-20 13:25:00,44.97,44.98,44.94,44.95,26100.0,42.6631,42.6726,42.6346,42.6441,26100.0
2011-12-20 13:30:00,44.95,44.98,44.95,44.97,10500.0,42.6441,42.6726,42.6441,42.6631,10500.0
2011-12-20 13:35:00,44.97,44.98,44.97,44.98,6800.0,42.6631,42.6726,42.6631,42.6726,6800.0
2011-12-20 13:40:00,44.98,45.0,44.97,45.0,14400.0,42.6726,42.6916,42.6631,42.6916,14400.0
2011-12-20 13:45:00,44.99,45.01,44.97,45.01,21500.0,42.6821,42.701,42.6631,42.701,21500.0
2011-12-20 13:50:00,45.01,45.05,44.99,45.0,26200.0,42.701,42.739,42.6821,42.6916,26200.0
2011-12-20 13:55:00,44.99,45.02,44.98,45.0,9800.0,42.6821,42.7105,42.6726,42.6916,9800.0
2011-12-20 14:00:00,44.99,45.01,44.98,44.99,22000.0,42.6821,42.701,42.6726,42.6821,22000.0
2011-12-20 14:05:00,44.99,45.03,44.99,45.02,21600.0,42.6821,42.72,42.6821,42.7105,21600.0
2011-12-20 14:10:00,45.01,45.02,44.98,45.0,17500.0,42.701,42.7105,42.6726,42.6916,17500.0
2011-12-20 14:15:00,44.99,45.05,44.99,45.04,8500.0,42.6821,42.739,42.6821,42.7295,8500.0
2011-12-20 14:20:00,45.03,45.04,44.99,45.0,19800.0,42.72,42.7295,42.6821,42.6916,19800.0
2011-12-20 14:25:00,45.0,45.0,44.95,44.96,34800.0,42.6916,42.6916,42.6441,42.6536,34800.0
2011-12-20 14:30:00,44.96,44.98,44.95,44.97,15800.0,42.6536,42.6726,42.6441,42.6631,15800.0
2011-12-20 14:35:00,44.98,44.98,44.95,44.96,9200.0,42.6726,42.6726,42.6441,42.6536,9200.0
2011-12-20 14:40:00,44.96,45.04,44.95,45.01,55200.0,42.6536,42.7295,42.6441,42.701,55200.0
2011-12-20 14:45:00,45.01,45.03,44.99,45.02,30500.0,42.701,42.72,42.6821,42.7105,30500.0
2011-12-20 14:50:00,45.04,45.06,45.02,45.04,9900.0,42.7295,42.7485,42.7105,42.7295,9900.0
2011-12-20 14:55:00,45.04,45.07,45.03,45.05,22000.0,42.7295,42.758,42.72,42.739,22000.0
2011-12-20 15:00:00,45.04,45.05,45.0,45.0,37000.0,42.7295,42.739,42.6916,42.6916,37000.0
2011-12-20 15:05:00,45.0,45.0,44.97,44.98,20200.0,42.6916,42.6916,42.6631,42.6726,20200.0
2011-12-20 15:10:00,44.97,44.98,44.94,44.95,31800.0,42.6631,42.6726,42.6346,42.6441,31800.0
2011-12-20 15:15:00,44.95,44.95,44.9,44.9,34400.0,42.6441,42.6441,42.5967,42.5967,34400.0
2011-12-20 15:20:00,44.89,44.9,44.87,44.89,19700.0,42.5872,42.5967,42.5682,42.5872,19700.0
2011-12-20 15:25:00,44.88,44.95,44.87,44.94,28600.0,42.5777,42.6441,42.5682,42.6346,28600.0
2011-12-20 15:30:00,44.94,44.94,44.86,44.86,40400.0,42.6346,42.6346,42.5587,42.5587,40400.0
2011-12-20 15:35:00,44.86,44.93,44.83,44.9,75900.0,42.5587,42.6252,42.5303,42.5967,75900.0
2011-12-20 15:40:00,44.9,44.98,44.89,44.91,65300.0,42.5967,42.6726,42.5872,42.6062,65300.0
2011-12-20 15:45:00,44.92,44.98,44.92,44.94,55300.0,42.6157,42.6726,42.6157,42.6346,55300.0
2011-12-20 15:50:00,44.94,44.98,44.92,44.95,46700.0,42.6346,42.6726,42.6157,42.6441,46700.0
2011-12-20 15:55:00,44.95,44.98,44.89,44.92,93200.0,42.6441,42.6726,42.5872,42.6157,93200.0
2011-12-21 09:30:00,45.03,45.07,44.83,44.86,62600.0,42.72,42.758,42.5303,42.5587,62600.0
2011-12-21 09:35:00,44.88,44.88,44.73,44.75,20100.0,42.5777,42.5777,42.4354,42.4544,20100.0
2011-12-21 09:40:00,44.76,44.76,44.47,44.51,20300.0,42.4639,42.4639,42.1887,42.2267,20300.0
2011-12-21 09:45:00,44.52,44.74,44.5,44.67,31800.0,42.2362,42.4449,42.2172,42.3785,31800.0
2011-12-21 09:50:00,44.68,44.76,44.64,44.71,34100.0,42.388,42.4639,42.35,42.4164,34100.0
2011-12-21 09:55:00,44.69,44.7,44.6,44.66,23200.0,42.3975,42.407,42.3121,42.369,23200.0
2011-12-21 10:00:00,44.66,44.73,44.6,44.69,25300.0,42.369,42.4354,42.3121,42.3975,25300.0
2011-12-21 10:05:00,44.68,44.76,44.68,44.7,18400.0,42.388,42.4639,42.388,42.407,18400.0
2011-12-21 10:10:00,44.68,44.84,44.68,44.82,13500.0,42.388,42.5398,42.388,42.5208,13500.0
2011-12-21 10:15:00,44.81,44.85,44.78,44.82,15500.0,42.5113,42.5493,42.4828,42.5208,15500.0
2011-12-21 10:20:00,44.82,44.86,44.79,44.8,32300.0,42.5208,42.5587,42.4923,42.5018,32300.0
2011-12-21 10:25:00,44.8,44.8,44.72,44.74,25800.0,42.5018,42.5018,42.4259,42.4449,25800.0
2011-12-21 10:30:00,44.73,44.75,44.7,44.73,25300.0,42.4354,42.4544,42.407,42.4354,25300.0
2011-12-21 10:35:00,44.72,44.73,44.6,44.61,21700.0,42.4259,42.4354,42.3121,42.3216,21700.0
2011-12-21 10:40:00,44.62,44.64,44.51,44.52,25300.0,42.3311,42.35,42.2267,42.2362,25300.0
2011-12-21 10:45:00,44.52,44.6,44.49,44.6,16200.0,42.2362,42.3121,42.2077,42.3121,16200.0
2011-12-21 10:50:00,44.59,44.67,44.56,44.66,15500.0,42.3026,42.3785,42.2741,42.369,15500.0
2011-12-21 10:55:00,44.65,44.65,44.53,44.53,14500.0,42.3595,42.3595,42.2457,42.2457,14500.0
2011-12-21 11:00:00,44.54,44.56,44.49,44.49,12700.0,42.2552,42.2741,42.2077,42.2077,12700.0
2011-12-21 11:05:00,44.49,44.49,44.44,44.46,17600.0,42.2077,42.2077,42.1603,42.1793,17600.0
2011-12-21 11:10:00,44.46,44.46,44.35,44.35,21500.0,42.1793,42.1793,42.0749,42.0749,21500.0
2011-12-21 11:15:00,44.36,44.36,44.23,44.25,19700.0,42.0844,42.0844,41.9611,41.98,19700.0
2011-12-21 11:20:00,44.25,44.3,44.24,44.27,15300.0,41.98,42.0275,41.9705,41.999,15300.0
2011-12-21 11:25:00,44.27,44.33,44.24,44.31,16600.0,41.999,42.0559,41.9705,42.037,16600.0
2011-12-21 11:30:00,44.31,44.35,44.28,44.33,17500.0,42.037,42.0749,42.0085,42.0559,17500.0
2011-12-21 11:35:00,44.33,44.37,44.32,44.36,15700.0,42.0559,42.0939,42.0464,42.0844,15700.0
2011-12-21 11:40:00,44.37,44.38,44.29,44.38,18500.0,42.0939,42.1034,42.018,42.1034,18500.0
2011-12-21 11:45:00,44.37,44.45,44.37,44.43,34000.0,42.0939,42.1698,42.0939,42.1508,34000.0
2011-12-21 11:50:00,44.42,44.45,44.41,44.44,31600.0,42.1413,42.1698,42.1318,42.1603,31600.0
2011-12-21 11:55:00,44.45,44.53,44.43,44.53,87400.0,42.1698,42.2457,42.1508,42.2457,87400.0
2011-12-21 12:00:00,44.53,44.61,44.52,44.56,71500.0,42.2457,42.3216,42.2362,42.2741,71500.0
2011-12-21 12:05:00,44.56,44.57,44.44,44.49,54100.0,42.2741,42.2836,42.1603,42.2077,54100.0
2011-12-21 12:10:00,44.49,44.54,44.48,44.52,28500.0,42.2077,42.2552,42.1982,42.2362,28500.0
2011-12-21 12:15:00,44.52,44.54,44.49,44.54,16500.0,42.2362,42.2552,42.2077,42.2552,16500.0
2011-12-21 12:20:00,44.54,44.56,44.5,44.51,28500.0,42.2552,42.2741,42.2172,42.2267,28500.0
2011-12-21 12:25:00,44.51,44.53,44.46,44.53,94800.0,42.2267,42.2457,42.1793,42.2457,94800.0
2011-12-21 12:30:00,44.53,44.54,44.52,44.54,45800.0,42.2457,42.2552,42.2362,42.2552,45800.0
2011-12-21 12:35:00,44.54,44.57,44.52,44.56,38000.0,42.2552,42.2836,42.2362,42.2741,38000.0
2011-12-21 12:40:00,44.55,44.57,44.48,44.5,36800.0,42.2646,42.2836,42.1982,42.2172,36800.0
2011-12-21 12:45:00,44.5,44.56,44.5,44.54,16800.0,42.2172,42.2741,42.2172,42.2552,16800.0
2011-12-21 12:50:00,44.54,44.54,44.49,44.49,13700.0,42.2552,42.2552,42.2077,42.2077,13700.0
2011-12-21 12:55:00,44.5,44.56,44.49,44.55,29900.0,42.2172,42.2741,42.2077,42.2646,29900.0
2011-12-21 13:00:00,44.56,44.66,44.55,44.6,40500.0,42.2741,42.369,42.2646,42.3121,40500.0
2011-12-21 13:05:00,44.6,44.61,44.55,44.55,25000.0,42.3121,42.3216,42.2646,42.2646,25000.0
2011-12-21 13:10:00,44.54,44.55,44.51,44.51,18600.0,42.2552,42.2646,42.2267,42.2267,18600.0
2011-12-21 13:15:00,44.51,44.52,44.45,44.47,16100.0,42.2267,42.2362,42.1698,42.1887,16100.0
2011-12-21 13:20:00,44.46,44.51,44.45,44.48,18900.0,42.1793,42.2267,42.1698,42.1982,18900.0
2011-12-21 13:25:00,44.48,44.52,44.43,44.44,23100.0,42.1982,42.2362,42.1508,42.1603,23100.0
2011-12-21 13:30:00,44.44,44.46,44.43,44.45,18700.0,42.1603,42.1793,42.1508,42.1698,18700.0
2011-12-21 13:35:00,44.46,44.48,44.44,44.48,21200.0,42.1793,42.1982,42.1603,42.1982,21200.0
2011-12-21 13:40:00,44.48,44.48,44.35,44.35,9800.0,42.1982,42.1982,42.0749,42.0749,9800.0
2011-12-21 13:45:00,44.35,44.38,44.33,44.37,14200.0,42.0749,42.1034,42.0559,42.0939,14200.0
2011-12-21 13:50:00,44.37,44.52,44.36,44.49,27300.0,42.0939,42.2362,42.0844,42.2077,27300.0
2011-12-21 13:55:00,44.49,44.5,44.43,44.45,25600.0,42.2077,42.2172,42.1508,42.1698,25600.0
2011-12-21 14:00:00,44.45,44.47,44.41,44.44,60400.0,42.1698,42.1887,42.1318,42.1603,60400.0
2011-12-21 14:05:00,44.45,44.45,44.43,44.43,30100.0,42.1698,42.1698,42.1508,42.1508,30100.0
2011-12-21 14:10:00,44.43,44.44,44.4,44.41,16900.0,42.1508,42.1603,42.1223,42.1318,16900.0
2011-12-21 14:15:00,44.41,44.45,44.38,44.4,14800.0,42.1318,42.1698,42.1034,42.1223,14800.0
2011-12-21 14:20:00,44.4,44.4,44.35,44.36,18400.0,42.1223,42.1223,42.0749,42.0844,18400.0
2011-12-21 14:25:00,44.37,44.45,44.37,44.41,29100.0,42.0939,42.1698,42.0939,42.1318,29100.0
2011-12-21 14:30:00,44.4,44.46,44.33,44.34,26800.0,42.1223,42.1793,42.0559,42.0654,26800.0
2011-12-21 14:35:00,44.34,44.47,44.34,44.45,39200.0,42.0654,42.1887,42.0654,42.1698,39200.0
2011-12-21 14:40:00,44.46,44.51,44.43,44.44,25100.0,42.1793,42.2267,42.1508,42.1603,25100.0
2011-12-21 14:45:00,44.46,44.55,44.43,44.55,21100.0,42.1793,42.2646,42.1508,42.2646,21100.0
2011-12-21 14:50:00,44.55,44.6,44.54,44.58,16200.0,42.2646,42.3121,42.2552,42.2931,16200.0
2011-12-21 14:55:00,44.57,44.6,44.48,44.5,27100.0,42.2836,42.3121,42.1982,42.2172,27100.0
2011-12-21 15:00:00,44.5,44.56,44.49,44.55,30100.0,42.2172,42.2741,42.2077,42.2646,30100.0
2011-12-21 15:05:00,44.55,44.6,44.55,44.6,37600.0,42.2646,42.3121,42.2646,42.3121,37600.0
2011-12-21 15:10:00,44.6,44.63,44.57,44.58,85400.0,42.3121,42.3405,42.2836,42.2931,85400.0
2011-12-21 15:15:00,44.58,44.6,44.56,44.56,68700.0,42.2931,42.3121,42.2741,42.2741,68700.0
2011-12-21 15:20:00,44.56,44.59,44.53,44.54,62100.0,42.2741,42.3026,42.2457,42.2552,62100.0
2011-12-21 15:25:00,44.54,44.57,44.53,44.55,44000.0,42.2552,42.2836,42.2457,42.2646,44000.0
2011-12-21 15:30:00,44.55,44.65,44.55,44.61,30600.0,42.2646,42.3595,42.2646,42.3216,30600.0
2011-12-21 15:35:00,44.61,44.73,44.61,44.73,96000.0,42.3216,42.4354,42.3216,42.4354,96000.0
2011-12-21 15:40:00,44.73,44.73,44.66,44.71,74100.0,42.4354,42.4354,42.369,42.4164,74100.0
2011-12-21 15:45:00,44.71,44.75,44.65,44.65,152500.0,42.4164,42.4544,42.3595,42.3595,152500.0
2011-12-21 15:50:00,44.65,44.69,44.57,44.63,84500.0,42.3595,42.3975,42.2836,42.3405,84500.0
2011-12-21 15:55:00,44.64,44.67,44.62,44.64,224300.0,42.35,42.3785,42.3311,42.35,224300.0
2011-12-22 09:30:00,44.86,44.87,44.63,44.72,45200.0,42.5587,42.5682,42.3405,42.4259,45200.0
2011-12-22 09:35:00,44.73,45.12,44.72,45.12,21700.0,42.4354,42.8054,42.4259,42.8054,21700.0
2011-12-22 09:40:00,45.11,45.17,45.03,45.16,21500.0,42.7959,42.8528,42.72,42.8434,21500.0
2011-12-22 09:45:00,45.18,45.24,45.11,45.23,37200.0,42.8623,42.9192,42.7959,42.9098,37200.0
2011-12-22 09:50:00,45.23,45.4,45.23,45.36,24200.0,42.9098,43.071,42.9098,43.0331,24200.0
2011-12-22 09:55:00,45.36,45.48,45.32,45.41,17300.0,43.0331,43.1469,42.9951,43.0805,17300.0
2011-12-22 10:00:00,45.38,45.4,45.33,45.35,38300.0,43.0521,43.071,43.0046,43.0236,38300.0
2011-12-22 10:05:00,45.33,45.43,45.33,45.39,23700.0,43.0046,43.0995,43.0046,43.0616,23700.0
2011-12-22 10:10:00,45.4,45.56,45.38,45.54,35000.0,43.071,43.2228,43.0521,43.2039,35000.0
2011-12-22 10:15:00,45.54,45.55,45.46,45.47,49600.0,43.2039,43.2133,43.128,43.1375,49600.0
2011-12-22 10:20:00,45.47,45.58,45.44,45.58,26900.0,43.1375,43.2418,43.109,43.2418,26900.0
2011-12-22 10:25:00,45.58,45.66,45.54,45.54,20100.0,43.2418,43.3177,43.2039,43.2039,20100.0
2011-12-22 10:30:00,45.55,45.57,45.49,45.55,69300.0,43.2133,43.2323,43.1564,43.2133,69300.0
2011-12-22 10:35:00,45.54,45.55,45.46,45.48,68000.0,43.2039,43.2133,43.128,43.1469,68000.0
2011-12-22 10:40:00,45.47,45.48,45.45,45.46,11100.0,43.1375,43.1469,43.1185,43.128,11100.0
2011-12-22 10:45:00,45.45,45.47,45.21,45.23,60300.0,43.1185,43.1375,42.8908,42.9098,60300.0
2011-12-22 10:50:00,45.22,45.24,45.16,45.23,63900.0,42.9003,42.9192,42.8434,42.9098,63900.0
2011-12-22 10:55:00,45.25,45.44,45.25,45.44,30000.0,42.9287,43.109,42.9287,43.109,30000.0
2011-12-22 11:00:00,45.42,45.48,45.4,45.42,30400.0,43.09,43.1469,43.071,43.09,30400.0
2011-12-22 11:05:00,45.4,45.4,45.36,45.38,8300.0,43.071,43.071,43.0331,43.0521,8300.0
2011-12-22 11:10:00,45.38,45.44,45.38,45.41,21900.0,43.0521,43.109,43.0521,43.0805,21900.0
2011-12-22 11:15:00,45.42,45.46,45.39,45.39,19900.0,43.09,43.128,43.0616,43.0616,19900.0
2011-12-22 11:20:00,45.4,45.41,45.36,45.41,14500.0,43.071,43.0805,43.0331,43.0805,14500.0
2011-12-22 11:25:00,45.41,45.43,45.32,45.35,20200.0,43.0805,43.0995,42.9951,43.0236,20200.0
2011-12-22 11:30:00,45.35,45.36,45.28,45.29,11600.0,43.0236,43.0331,42.9572,42.9667,11600.0
2011-12-22 11:35:00,45.29,45.42,45.28,45.41,28100.0,42.9667,43.09,42.9572,43.0805,28100.0
2011-12-22 11:40:00,45.42,45.52,45.42,45.51,23400.0,43.09,43.1849,43.09,43.1754,23400.0
2011-12-22 11:45:00,45.51,45.52,45.47,45.51,57200.0,43.1754,43.1849,43.1375,43.1754,57200.0
2011-12-22 11:50:00,45.5,45.52,45.49,45.51,8200.0,43.1659,43.1849,43.1564,43.1754,8200.0
2011-12-22 11:55:00,45.5,45.53,45.49,45.51,27200.0,43.1659,43.1944,43.1564,43.1754,27200.0
2011-12-22 12:00:00,45.53,45.53,45.5,45.5,12200.0,43.1944,43.1944,43.1659,43.1659,12200.0
2011-12-22 12:05:00,45.51,45.52,45.5,45.51,16400.0,43.1754,43.1849,43.1659,43.1754,16400.0
2011-12-22 12:10:00,45.52,45.54,45.51,45.51,9900.0,43.1849,43.2039,43.1754,43.1754,9900.0
2011-12-22 12:15:00,45.51,45.58,45.51,45.58,8900.0,43.1754,43.2418,43.1754,43.2418,8900.0
2011-12-22 12:20:00,45.57,45.62,45.57,45.62,19200.0,43.2323,43.2798,43.2323,43.2798,19200.0
2011-12-22 12:25:00,45.62,45.75,45.61,45.75,30100.0,43.2798,43.4031,43.2703,43.4031,30100.0
2011-12-22 12:30:00,45.76,45.77,45.74,45.75,9000.0,43.4126,43.4221,43.3936,43.4031,9000.0
2011-12-22 12:35:00,45.76,45.81,45.75,45.77,24200.0,43.4126,43.46,43.4031,43.4221,24200.0
2011-12-22 12:40:00,45.79,45.79,45.71,45.71,12500.0,43.441,43.441,43.3651,43.3651,12500.0
2011-12-22 12:45:00,45.71,45.72,45.66,45.68,33400.0,43.3651,43.3746,43.3177,43.3367,33400.0
2011-12-22 12:50:00,45.69,45.72,45.68,45.69,16900.0,43.3462,43.3746,43.3367,43.3462,16900.0
2011-12-22 12:55:00,45.7,45.7,45.67,45.69,5800.0,43.3557,43.3557,43.3272,43.3462,5800.0
2011-12-22 13:00:00,45.7,45.7,45.61,45.62,13900.0,43.3557,43.3557,43.2703,43.2798,13900.0
2011-12-22 13:05:00,45.61,45.61,45.57,45.6,10000.0,43.2703,43.2703,43.2323,43.2608,10000.0
2011-12-22 13:10:00,45.6,45.63,45.6,45.61,13900.0,43.2608,43.2892,43.2608,43.2703,13900.0
2011-12-22 13:15:00,45.62,45.62,45.57,45.58,19200.0,43.2798,43.2798,43.2323,43.2418,19200.0
2011-12-22 13:20:00,45.59,45.6,45.56,45.6,14400.0,43.2513,43.2608,43.2228,43.2608,14400.0
2011-12-22 13:25:00,45.6,45.65,45.59,45.64,14500.0,43.2608,43.3082,43.2513,43.2987,14500.0
2011-12-22 13:30:00,45.65,45.66,45.62,45.66,13200.0,43.3082,43.3177,43.2798,43.3177,13200.0
2011-12-22 13:35:00,45.65,45.66,45.56,45.57,24900.0,43.3082,43.3177,43.2228,43.2323,24900.0
2011-12-22 13:40:00,45.57,45.62,45.57,45.61,7800.0,43.2323,43.2798,43.2323,43.2703,7800.0
2011-12-22 13:45:00,45.61,45.65,45.61,45.65,13600.0,43.2703,43.3082,43.2703,43.3082,13600.0
2011-12-22 13:50:00,45.65,45.69,45.64,45.67,21900.0,43.3082,43.3462,43.2987,43.3272,21900.0
2011-12-22 13:55:00,45.67,45.68,45.63,45.64,22800.0,43.3272,43.3367,43.2892,43.2987,22800.0
2011-12-22 14:00:00,45.63,45.64,45.6,45.64,14000.0,43.2892,43.2987,43.2608,43.2987,14000.0
2011-12-22 14:05:00,45.64,45.68,45.63,45.67,21300.0,43.2987,43.3367,43.2892,43.3272,21300.0
2011-12-22 14:10:00,45.67,45.7,45.67,45.7,8300.0,43.3272,43.3557,43.3272,43.3557,8300.0
2011-12-22 14:15:00,45.7,45.7,45.65,45.65,7500.0,43.3557,43.3557,43.3082,43.3082,7500.0
2011-12-22 14:20:00,45.65,45.67,45.65,45.66,7100.0,43.3082,43.3272,43.3082,43.3177,7100.0
2011-12-22 14:25:00,45.65,45.69,45.65,45.65,16500.0,43.3082,43.3462,43.3082,43.3082,16500.0
2011-12-22 14:30:00,45.66,45.67,45.63,45.65,12100.0,43.3177,43.3272,43.2892,43.3082,12100.0
2011-12-22 14:35:00,45.65,45.66,45.63,45.65,16600.0,43.3082,43.3177,43.2892,43.3082,16600.0
2011-12-22 14:40:00,45.64,45.68,45.64,45.67,32300.0,43.2987,43.3367,43.2987,43.3272,32300.0
2011-12-22 14:45:00,45.67,45.7,45.64,45.65,56200.0,43.3272,43.3557,43.2987,43.3082,56200.0
2011-12-22 14:50:00,45.65,45.68,45.6,45.68,63800.0,43.3082,43.3367,43.2608,43.3367,63800.0
2011-12-22 14:55:00,45.68,45.68,45.65,45.66,29900.0,43.3367,43.3367,43.3082,43.3177,29900.0
2011-12-22 15:00:00,45.65,45.69,45.64,45.69,39400.0,43.3082,43.3462,43.2987,43.3462,39400.0
2011-12-22 15:05:00,45.69,45.74,45.66,45.68,92000.0,43.3462,43.3936,43.3177,43.3367,92000.0
2011-12-22 15:10:00,45.66,45.7,45.66,45.69,24100.0,43.3177,43.3557,43.3177,43.3462,24100.0
2011-12-22 15:15:00,45.68,45.74,45.67,45.7,43100.0,43.3367,43.3936,43.3272,43.3557,43100.0
2011-12-22 15:20:00,45.69,45.76,45.69,45.73,99400.0,43.3462,43.4126,43.3462,43.3841,99400.0
2011-12-22 15:25:00,45.74,45.83,45.73,45.78,95200.0,43.3936,43.479,43.3841,43.4315,95200.0
2011-12-22 15:30:00,45.77,45.79,45.66,45.67,72500.0,43.4221,43.441,43.3177,43.3272,72500.0
2011-12-22 15:35:00,45.66,45.67,45.6,45.63,77300.0,43.3177,43.3272,43.2608,43.2892,77300.0
2011-12-22 15:40:00,45.63,45.64,45.59,45.6,29000.0,43.2892,43.2987,43.2513,43.2608,29000.0
2011-12-22 15:45:00,45.59,45.64,45.57,45.64,61400.0,43.2513,43.2987,43.2323,43.2987,61400.0
2011-12-22 15:50:00,45.64,45.67,45.6,45.62,55400.0,43.2987,43.3272,43.2608,43.2798,55400.0
2011-12-22 15:55:00,45.62,45.66,45.57,45.63,127000.0,43.2798,43.3177,43.2323,43.2892,127000.0
2011-12-23 09:30:00,45.8,45.86,45.61,45.67,29000.0,43.4505,43.5074,43.2703,43.3272,29000.0
2011-12-23 09:35:00,45.68,45.7,45.55,45.57,12100.0,43.3367,43.3557,43.2133,43.2323,12100.0
2011-12-23 09:40:00,45.58,45.58,45.48,45.53,13100.0,43.2418,43.2418,43.1469,43.1944,13100.0
2011-12-23 09:45:00,45.51,45.54,45.46,45.49,18700.0,43.1754,43.2039,43.128,43.1564,18700.0
2011-12-23 09:50:00,45.49,45.71,45.48,45.7,18000.0,43.1564,43.3651,43.1469,43.3557,18000.0
2011-12-23 09:55:00,45.71,45.72,45.66,45.67,22300.0,43.3651,43.3746,43.3177,43.3272,22300.0
2011-12-23 10:00:00,45.66,45.66,45.5,45.51,37000.0,43.3177,43.3177,43.1659,43.1754,37000.0
2011-12-23 10:05:00,45.52,45.67,45.51,45.66,21500.0,43.1849,43.3272,43.1754,43.3177,21500.0
2011-12-23 10:10:00,45.65,45.67,45.62,45.64,16700.0,43.3082,43.3272,43.2798,43.2987,16700.0
2011-12-23 10:15:00,45.63,45.69,45.62,45.68,33600.0,43.2892,43.3462,43.2798,43.3367,33600.0
2011-12-23 10:20:00,45.67,45.74,45.67,45.69,26800.0,43.3272,43.3936,43.3272,43.3462,26800.0
2011-12-23 10:25:00,45.69,45.7,45.62,45.62,10000.0,43.3462,43.3557,43.2798,43.2798,10000.0
2011-12-23 10:30:00,45.63,45.69,45.59,45.69,22000.0,43.2892,43.3462,43.2513,43.3462,22000.0
2011-12-23 10:35:00,45.69,45.7,45.65,45.7,7600.0,43.3462,43.3557,43.3082,43.3557,7600.0
2011-12-23 10:40:00,45.7,45.73,45.66,45.67,10400.0,43.3557,43.3841,43.3177,43.3272,10400.0
2011-12-23 10:45:00,45.66,45.73,45.66,45.73,15900.0,43.3177,43.3841,43.3177,43.3841,15900.0
2011-12-23 10:50:00,45.72,45.72,45.66,45.68,348500.0,43.3746,43.3746,43.3177,43.3367,348500.0
2011-12-23 10:55:00,45.68,45.72,45.63,45.69,32400.0,43.3367,43.3746,43.2892,43.3462,32400.0
2011-12-23 11:00:00,45.7,45.71,45.66,45.71,10600.0,43.3557,43.3651,43.3177,43.3651,10600.0
2011-12-23 11:05:00,45.7,45.71,45.62,45.62,5600.0,43.3557,43.3651,43.2798,43.2798,5600.0
2011-12-23 11:10:00,45.62,45.63,45.59,45.63,11800.0,43.2798,43.2892,43.2513,43.2892,11800.0
2011-12-23 11:15:00,45.63,45.66,45.61,45.62,10400.0,43.2892,43.3177,43.2703,43.2798,10400.0
2011-12-23 11:20:00,45.62,45.63,45.6,45.61,3500.0,43.2798,43.2892,43.2608,43.2703,3500.0
2011-12-23 11:25:00,45.61,45.62,45.57,45.59,21400.0,43.2703,43.2798,43.2323,43.2513,21400.0
2011-12-23 11:30:00,45.59,45.68,45.58,45.67,23300.0,43.2513,43.3367,43.2418,43.3272,23300.0
2011-12-23 11:35:00,45.68,45.71,45.68,45.7,6600.0,43.3367,43.3651,43.3367,43.3557,6600.0
2011-12-23 11:40:00,45.69,45.7,45.66,45.66,5800.0,43.3462,43.3557,43.3177,43.3177,5800.0
2011-12-23 11:45:00,45.66,45.66,45.6,45.6,13000.0,43.3177,43.3177,43.2608,43.2608,13000.0
2011-12-23 11:50:00,45.61,45.61,45.57,45.57,3500.0,43.2703,43.2703,43.2323,43.2323,3500.0
2011-12-23 11:55:00,45.57,45.59,45.57,45.59,13100.0,43.2323,43.2513,43.2323,43.2513,13100.0
2011-12-23 12:00:00,45.59,45.6,45.57,45.57,7400.0,43.2513,43.2608,43.2323,43.2323,7400.0
2011-12-23 12:05:00,45.56,45.58,45.56,45.57,7400.0,43.2228,43.2418,43.2228,43.2323,7400.0
2011-12-23 12:10:00,45.57,45.62,45.56,45.59,17900.0,43.2323,43.2798,43.2228,43.2513,17900.0
2011-12-23 12:15:00,45.59,45.59,45.57,45.57,21900.0,43.2513,43.2513,43.2323,43.2323,21900.0
2011-12-23 12:20:00,45.57,45.58,45.56,45.58,12800.0,43.2323,43.2418,43.2228,43.2418,12800.0
2011-12-23 12:25:00,45.59,45.59,45.54,45.55,27900.0,43.2513,43.2513,43.2039,43.2133,27900.0
2011-12-23 12:30:00,45.56,45.59,45.55,45.58,23200.0,43.2228,43.2513,43.2133,43.2418,23200.0
2011-12-23 12:35:00,45.58,45.61,45.58,45.6,17200.0,43.2418,43.2703,43.2418,43.2608,17200.0
2011-12-23 12:40:00,45.6,45.64,45.6,45.63,8300.0,43.2608,43.2987,43.2608,43.2892,8300.0
2011-12-23 12:45:00,45.62,45.66,45.62,45.66,2900.0,43.2798,43.3177,43.2798,43.3177,2900.0
2011-12-23 12:50:00,45.66,45.67,45.66,45.66,5900.0,43.3177,43.3272,43.3177,43.3177,5900.0
2011-12-23 12:55:00,45.66,45.69,45.66,45.69,18100.0,43.3177,43.3462,43.3177,43.3462,18100.0
2011-12-23 13:00:00,45.68,45.69,45.65,45.66,10900.0,43.3367,43.3462,43.3082,43.3177,10900.0
2011-12-23 13:05:00,45.66,45.66,45.62,45.63,11500.0,43.3177,43.3177,43.2798,43.2892,11500.0
2011-12-23 13:10:00,45.61,45.64,45.61,45.63,9000.0,43.2703,43.2987,43.2703,43.2892,9000.0
2011-12-23 13:15:00,45.64,45.64,45.59,45.59,8900.0,43.2987,43.2987,43.2513,43.2513,8900.0
2011-12-23 13:20:00,45.59,45.61,45.58,45.59,5800.0,43.2513,43.2703,43.2418,43.2513,5800.0
2011-12-23 13:25:00,45.6,45.6,45.59,45.59,8500.0,43.2608,43.2608,43.2513,43.2513,8500.0
2011-12-23 13:30:00,45.59,45.59,45.54,45.54,10400.0,43.2513,43.2513,43.2039,43.2039,10400.0
2011-12-23 13:35:00,45.55,45.56,45.54,45.55,14500.0,43.2133,43.2228,43.2039,43.2133,14500.0
2011-12-23 13:40:00,45.54,45.55,45.54,45.54,4900.0,43.2039,43.2133,43.2039,43.2039,4900.0
2011-12-23 13:45:00,45.54,45.59,45.54,45.58,28100.0,43.2039,43.2513,43.2039,43.2418,28100.0
2011-12-23 13:50:00,45.58,45.6,45.57,45.59,5700.0,43.2418,43.2608,43.2323,43.2513,5700.0
2011-12-23 13:55:00,45.59,45.63,45.59,45.61,11600.0,43.2513,43.2892,43.2513,43.2703,11600.0
2011-12-23 14:00:00,45.6,45.62,45.59,45.62,47000.0,43.2608,43.2798,43.2513,43.2798,47000.0
2011-12-23 14:05:00,45.61,45.62,45.58,45.61,27300.0,43.2703,43.2798,43.2418,43.2703,27300.0
2011-12-23 14:10:00,45.6,45.61,45.58,45.59,12200.0,43.2608,43.2703,43.2418,43.2513,12200.0
2011-12-23 14:15:00,45.59,45.6,45.58,45.59,13800.0,43.2513,43.2608,43.2418,43.2513,13800.0
2011-12-23 14:20:00,45.58,45.6,45.58,45.59,13400.0,43.2418,43.2608,43.2418,43.2513,13400.0
2011-12-23 14:25:00,45.59,45.61,45.59,45.59,12200.0,43.2513,43.2703,43.2513,43.2513,12200.0
2011-12-23 14:30:00,45.59,45.62,45.59,45.6,11400.0,43.2513,43.2798,43.2513,43.2608,11400.0
2011-12-23 14:35:00,45.6,45.61,45.59,45.6,7600.0,43.2608,43.2703,43.2513,43.2608,7600.0
2011-12-23 14:40:00,45.59,45.6,45.59,45.6,9300.0,43.2513,43.2608,43.2513,43.2608,9300.0
2011-12-23 14:45:00,45.59,45.6,45.59,45.6,16200.0,43.2513,43.2608,43.2513,43.2608,16200.0
2011-12-23 14:50:00,45.6,45.6,45.59,45.59,10200.0,43.2608,43.2608,43.2513,43.2513,10200.0
2011-12-23 14:55:00,45.59,45.59,45.54,45.54,15200.0,43.2513,43.2513,43.2039,43.2039,15200.0
2011-12-23 15:00:00,45.55,45.57,45.55,45.56,15700.0,43.2133,43.2323,43.2133,43.2228,15700.0
2011-12-23 15:05:00,45.56,45.57,45.55,45.57,6600.0,43.2228,43.2323,43.2133,43.2323,6600.0
2011-12-23 15:10:00,45.57,45.57,45.55,45.57,54700.0,43.2323,43.2323,43.2133,43.2323,54700.0
2011-12-23 15:15:00,45.57,45.61,45.57,45.59,51200.0,43.2323,43.2703,43.2323,43.2513,51200.0
2011-12-23 15:20:00,45.59,45.59,45.58,45.59,6400.0,43.2513,43.2513,43.2418,43.2513,6400.0
2011-12-23 15:25:00,45.59,45.59,45.58,45.59,15900.0,43.2513,43.2513,43.2418,43.2513,15900.0
2011-12-23 15:30:00,45.59,45.6,45.58,45.6,53200.0,43.2513,43.2608,43.2418,43.2608,53200.0
2011-12-23 15:35:00,45.59,45.6,45.55,45.56,37200.0,43.2513,43.2608,43.2133,43.2228,37200.0
2011-12-23 15:40:00,45.56,45.6,45.54,45.59,62600.0,43.2228,43.2608,43.2039,43.2513,62600.0
2011-12-23 15:45:00,45.59,45.63,45.58,45.58,27800.0,43.2513,43.2892,43.2418,43.2418,27800.0
2011-12-23 15:50:00,45.58,45.62,45.58,45.62,42700.0,43.2418,43.2798,43.2418,43.2798,42700.0
2011-12-23 15:55:00,45.63,45.7,45.62,45.68,80600.0,43.2892,43.3557,43.2798,43.3367,80600.0
2011-12-27 09:30:00,45.41,45.54,45.31,45.42,27800.0,43.0805,43.2039,42.9857,43.09,27800.0
2011-12-27 09:35:00,45.42,45.53,45.36,45.51,14200.0,43.09,43.1944,43.0331,43.1754,14200.0
2011-12-27 09:40:00,45.55,45.68,45.55,45.66,8400.0,43.2133,43.3367,43.2133,43.3177,8400.0
2011-12-27 09:45:00,45.67,45.71,45.6,45.7,15100.0,43.3272,43.3651,43.2608,43.3557,15100.0
2011-12-27 09:50:00,45.7,45.78,45.67,45.68,18800.0,43.3557,43.4315,43.3272,43.3367,18800.0
2011-12-27 09:55:00,45.7,45.75,45.65,45.7,20000.0,43.3557,43.4031,43.3082,43.3557,20000.0
2011-12-27 10:00:00,45.7,45.77,45.69,45.74,11900.0,43.3557,43.4221,43.3462,43.3936,11900.0
2011-12-27 10:05:00,45.75,45.81,45.68,45.76,9600.0,43.4031,43.46,43.3367,43.4126,9600.0
2011-12-27 10:10:00,45.76,45.82,45.72,45.82,7200.0,43.4126,43.4695,43.3746,43.4695,7200.0
2011-12-27 10:15:00,45.81,45.81,45.75,45.78,8400.0,43.46,43.46,43.4031,43.4315,8400.0
2011-12-27 10:20:00,45.78,45.79,45.73,45.76,6000.0,43.4315,43.441,43.3841,43.4126,6000.0
2011-12-27 10:25:00,45.76,45.81,45.76,45.8,3800.0,43.4126,43.46,43.4126,43.4505,3800.0
2011-12-27 10:30:00,45.81,45.81,45.73,45.77,41100.0,43.46,43.46,43.3841,43.4221,41100.0
2011-12-27 10:35:00,45.77,45.82,45.76,45.76,9600.0,43.4221,43.4695,43.4126,43.4126,9600.0
2011-12-27 10:40:00,45.75,45.81,45.75,45.79,4800.0,43.4031,43.46,43.4031,43.441,4800.0
2011-12-27 10:45:00,45.78,45.82,45.76,45.79,5700.0,43.4315,43.4695,43.4126,43.441,5700.0
2011-12-27 10:50:00,45.79,45.79,45.62,45.64,8000.0,43.441,43.441,43.2798,43.2987,8000.0
2011-12-27 10:55:00,45.62,45.67,45.62,45.63,5600.0,43.2798,43.3272,43.2798,43.2892,5600.0
2011-12-27 11:00:00,45.63,45.69,45.63,45.67,3600.0,43.2892,43.3462,43.2892,43.3272,3600.0
2011-12-27 11:05:00,45.67,45.7,45.64,45.65,4200.0,43.3272,43.3557,43.2987,43.3082,4200.0
2011-12-27 11:10:00,45.64,45.66,45.6,45.66,11000.0,43.2987,43.3177,43.2608,43.3177,11000.0
2011-12-27 11:15:00,45.67,45.67,45.59,45.59,15400.0,43.3272,43.3272,43.2513,43.2513,15400.0
2011-12-27 11:20:00,45.59,45.61,45.59,45.61,9000.0,43.2513,43.2703,43.2513,43.2703,9000.0
2011-12-27 11:25:00,45.6,45.65,45.59,45.64,6700.0,43.2608,43.3082,43.2513,43.2987,6700.0
2011-12-27 11:30:00,45.65,45.7,45.65,45.68,8200.0,43.3082,43.3557,43.3082,43.3367,8200.0
2011-12-27 11:35:00,45.68,45.68,45.65,45.66,6700.0,43.3367,43.3367,43.3082,43.3177,6700.0
2011-12-27 11:40:00,45.66,45.69,45.65,45.67,6400.0,43.3177,43.3462,43.3082,43.3272,6400.0
2011-12-27 11:45:00,45.66,45.7,45.64,45.67,15200.0,43.3177,43.3557,43.2987,43.3272,15200.0
2011-12-27 11:50:00,45.66,45.69,45.66,45.68,1300.0,43.3177,43.3462,43.3177,43.3367,1300.0
2011-12-27 11:55:00,45.7,45.75,45.69,45.72,16700.0,43.3557,43.4031,43.3462,43.3746,16700.0
2011-12-27 12:00:00,45.73,45.81,45.73,45.78,11700.0,43.3841,43.46,43.3841,43.4315,11700.0
2011-12-27 12:05:00,45.77,45.81,45.76,45.81,5100.0,43.4221,43.46,43.4126,43.46,5100.0
2011-12-27 12:10:00,45.82,45.82,45.79,45.79,9700.0,43.4695,43.4695,43.441,43.441,9700.0
2011-12-27 12:15:00,45.79,45.82,45.79,45.81,13900.0,43.441,43.4695,43.441,43.46,13900.0
2011-12-27 12:20:00,45.81,45.82,45.76,45.8,20300.0,43.46,43.4695,43.4126,43.4505,20300.0
2011-12-27 12:25:00,45.8,45.81,45.77,45.8,22300.0,43.4505,43.46,43.4221,43.4505,22300.0
2011-12-27 12:30:00,45.79,45.83,45.77,45.82,15600.0,43.441,43.479,43.4221,43.4695,15600.0
2011-12-27 12:35:00,45.82,45.83,45.8,45.82,10100.0,43.4695,43.479,43.4505,43.4695,10100.0
2011-12-27 12:40:00,45.82,45.82,45.8,45.82,12100.0,43.4695,43.4695,43.4505,43.4695,12100.0
2011-12-27 12:45:00,45.81,45.82,45.79,45.79,4300.0,43.46,43.4695,43.441,43.441,4300.0
2011-12-27 12:50:00,45.79,45.8,45.78,45.79,4600.0,43.441,43.4505,43.4315,43.441,4600.0
2011-12-27 12:55:00,45.79,45.8,45.78,45.78,2100.0,43.441,43.4505,43.4315,43.4315,2100.0
2011-12-27 13:00:00,45.79,45.81,45.79,45.8,2800.0,43.441,43.46,43.441,43.4505,2800.0
2011-12-27 13:05:00,45.81,45.82,45.78,45.79,2800.0,43.46,43.4695,43.4315,43.441,2800.0
2011-12-27 13:10:00,45.79,45.8,45.78,45.79,3200.0,43.441,43.4505,43.4315,43.441,3200.0
2011-12-27 13:15:00,45.81,45.82,45.81,45.81,5600.0,43.46,43.4695,43.46,43.46,5600.0
2011-12-27 13:20:00,45.81,45.81,45.79,45.79,4500.0,43.46,43.46,43.441,43.441,4500.0
2011-12-27 13:25:00,45.79,45.79,45.77,45.78,54100.0,43.441,43.441,43.4221,43.4315,54100.0
2011-12-27 13:30:00,45.78,45.79,45.77,45.79,4300.0,43.4315,43.441,43.4221,43.441,4300.0
2011-12-27 13:35:00,45.79,45.84,45.79,45.82,42600.0,43.441,43.4885,43.441,43.4695,42600.0
2011-12-27 13:40:00,45.82,45.82,45.79,45.8,6400.0,43.4695,43.4695,43.441,43.4505,6400.0
2011-12-27 13:45:00,45.81,45.82,45.79,45.81,5100.0,43.46,43.4695,43.441,43.46,5100.0
2011-12-27 13:50:00,45.81,45.82,45.79,45.8,11300.0,43.46,43.4695,43.441,43.4505,11300.0
2011-12-27 13:55:00,45.8,45.82,45.78,45.8,15300.0,43.4505,43.4695,43.4315,43.4505,15300.0
2011-12-27 14:00:00,45.8,45.82,45.78,45.79,6100.0,43.4505,43.4695,43.4315,43.441,6100.0
2011-12-27 14:05:00,45.8,45.8,45.76,45.78,7400.0,43.4505,43.4505,43.4126,43.4315,7400.0
2011-12-27 14:10:00,45.78,45.81,45.77,45.8,9900.0,43.4315,43.46,43.4221,43.4505,9900.0
2011-12-27 14:15:00,45.8,45.8,45.75,45.76,13100.0,43.4505,43.4505,43.4031,43.4126,13100.0
2011-12-27 14:20:00,45.76,45.76,45.72,45.72,3600.0,43.4126,43.4126,43.3746,43.3746,3600.0
2011-12-27 14:25:00,45.73,45.73,45.66,45.69,14500.0,43.3841,43.3841,43.3177,43.3462,14500.0
2011-12-27 14:30:00,45.69,45.69,45.63,45.65,6200.0,43.3462,43.3462,43.2892,43.3082,6200.0
2011-12-27 14:35:00,45.67,45.69,45.63,45.69,6500.0,43.3272,43.3462,43.2892,43.3462,6500.0
2011-12-27 14:40:00,45.69,45.79,45.69,45.75,20300.0,43.3462,43.441,43.3462,43.4031,20300.0
2011-12-27 14:45:00,45.74,45.74,45.68,45.7,12800.0,43.3936,43.3936,43.3367,43.3557,12800.0
2011-12-27 14:50:00,45.69,45.69,45.63,45.65,17800.0,43.3462,43.3462,43.2892,43.3082,17800.0
2011-12-27 14:55:00,45.66,45.67,45.62,45.65,31600.0,43.3177,43.3272,43.2798,43.3082,31600.0
2011-12-27 15:00:00,45.65,45.68,45.65,45.66,10000.0,43.3082,43.3367,43.3082,43.3177,10000.0
2011-12-27 15:05:00,45.66,45.69,45.64,45.64,15700.0,43.3177,43.3462,43.2987,43.2987,15700.0
2011-12-27 15:10:00,45.65,45.67,45.64,45.65,12500.0,43.3082,43.3272,43.2987,43.3082,12500.0
2011-12-27 15:15:00,45.65,45.67,45.64,45.65,11400.0,43.3082,43.3272,43.2987,43.3082,11400.0
2011-12-27 15:20:00,45.66,45.67,45.61,45.66,11900.0,43.3177,43.3272,43.2703,43.3177,11900.0
2011-12-27 15:25:00,45.65,45.67,45.62,45.65,26400.0,43.3082,43.3272,43.2798,43.3082,26400.0
2011-12-27 15:30:00,45.65,45.66,45.61,45.65,18200.0,43.3082,43.3177,43.2703,43.3082,18200.0
2011-12-27 15:35:00,45.66,45.66,45.55,45.56,18300.0,43.3177,43.3177,43.2133,43.2228,18300.0
2011-12-27 15:40:00,45.56,45.58,45.54,45.55,23900.0,43.2228,43.2418,43.2039,43.2133,23900.0
2011-12-27 15:45:00,45.55,45.57,45.51,45.55,37900.0,43.2133,43.2323,43.1754,43.2133,37900.0
2011-12-27 15:50:00,45.54,45.56,45.51,45.54,28600.0,43.2039,43.2228,43.1754,43.2039,28600.0
2011-12-27 15:55:00,45.54,45.54,45.5,45.51,67100.0,43.2039,43.2039,43.1659,43.1754,67100.0
2011-12-28 09:30:00,45.46,45.53,45.16,45.19,26100.0,43.128,43.1944,42.8434,42.8718,26100.0
2011-12-28 09:35:00,45.19,45.27,45.12,45.14,12000.0,42.8718,42.9477,42.8054,42.8244,12000.0
2011-12-28 09:40:00,45.14,45.19,45.1,45.12,22000.0,42.8244,42.8718,42.7864,42.8054,22000.0
2011-12-28 09:45:00,45.12,45.12,44.86,44.86,21100.0,42.8054,42.8054,42.5587,42.5587,21100.0
2011-12-28 09:50:00,44.85,44.86,44.78,44.78,20300.0,42.5493,42.5587,42.4828,42.4828,20300.0
2011-12-28 09:55:00,44.78,44.78,44.66,44.76,31200.0,42.4828,42.4828,42.369,42.4639,31200.0
2011-12-28 10:00:00,44.77,44.77,44.65,44.68,24000.0,42.4734,42.4734,42.3595,42.388,24000.0
2011-12-28 10:05:00,44.69,44.77,44.67,44.73,45100.0,42.3975,42.4734,42.3785,42.4354,45100.0
2011-12-28 10:10:00,44.74,44.76,44.73,44.75,21500.0,42.4449,42.4639,42.4354,42.4544,21500.0
2011-12-28 10:15:00,44.75,44.76,44.62,44.66,17600.0,42.4544,42.4639,42.3311,42.369,17600.0
2011-12-28 10:20:00,44.67,44.72,44.66,44.71,4000.0,42.3785,42.4259,42.369,42.4164,4000.0
2011-12-28 10:25:00,44.7,44.7,44.58,44.58,15000.0,42.407,42.407,42.2931,42.2931,15000.0
2011-12-28 10:30:00,44.59,44.59,44.5,44.53,22700.0,42.3026,42.3026,42.2172,42.2457,22700.0
2011-12-28 10:35:00,44.52,44.56,44.5,44.55,23900.0,42.2362,42.2741,42.2172,42.2646,23900.0
2011-12-28 10:40:00,44.55,44.64,44.54,44.63,12000.0,42.2646,42.35,42.2552,42.3405,12000.0
2011-12-28 10:45:00,44.62,44.63,44.56,44.56,14100.0,42.3311,42.3405,42.2741,42.2741,14100.0
2011-12-28 10:50:00,44.56,44.58,44.51,44.51,14600.0,42.2741,42.2931,42.2267,42.2267,14600.0
2011-12-28 10:55:00,44.51,44.56,44.48,44.53,14100.0,42.2267,42.2741,42.1982,42.2457,14100.0
2011-12-28 11:00:00,44.53,44.53,44.48,44.51,13100.0,42.2457,42.2457,42.1982,42.2267,13100.0
2011-12-28 11:05:00,44.52,44.59,44.51,44.56,10100.0,42.2362,42.3026,42.2267,42.2741,10100.0
2011-12-28 11:10:00,44.56,44.57,44.54,44.54,11200.0,42.2741,42.2836,42.2552,42.2552,11200.0
2011-12-28 11:15:00,44.54,44.56,44.52,44.54,13800.0,42.2552,42.2741,42.2362,42.2552,13800.0
2011-12-28 11:20:00,44.55,44.56,44.52,44.53,14400.0,42.2646,42.2741,42.2362,42.2457,14400.0
2011-12-28 11:25:00,44.52,44.54,44.45,44.46,18400.0,42.2362,42.2552,42.1698,42.1793,18400.0
2011-12-28 11:30:00,44.46,44.48,44.4,44.43,12200.0,42.1793,42.1982,42.1223,42.1508,12200.0
2011-12-28 11:35:00,44.43,44.45,44.36,44.37,11200.0,42.1508,42.1698,42.0844,42.0939,11200.0
2011-12-28 11:40:00,44.39,44.42,44.34,44.37,11300.0,42.1129,42.1413,42.0654,42.0939,11300.0
2011-12-28 11:45:00,44.36,44.47,44.36,44.45,10600.0,42.0844,42.1887,42.0844,42.1698,10600.0
2011-12-28 11:50:00,44.45,44.46,44.41,44.44,10700.0,42.1698,42.1793,42.1318,42.1603,10700.0
2011-12-28 11:55:00,44.45,44.45,44.39,44.41,7700.0,42.1698,42.1698,42.1129,42.1318,7700.0
2011-12-28 12:00:00,44.42,44.45,44.42,44.45,10800.0,42.1413,42.1698,42.1413,42.1698,10800.0
2011-12-28 12:05:00,44.45,44.45,44.38,44.39,12400.0,42.1698,42.1698,42.1034,42.1129,12400.0
2011-12-28 12:10:00,44.39,44.46,44.39,44.45,6300.0,42.1129,42.1793,42.1129,42.1698,6300.0
2011-12-28 12:15:00,44.45,44.5,44.45,44.5,6000.0,42.1698,42.2172,42.1698,42.2172,6000.0
2011-12-28 12:20:00,44.5,44.53,44.5,44.51,4100.0,42.2172,42.2457,42.2172,42.2267,4100.0
2011-12-28 12:25:00,44.5,44.51,44.42,44.43,8800.0,42.2172,42.2267,42.1413,42.1508,8800.0
2011-12-28 12:30:00,44.43,44.47,44.43,44.47,7700.0,42.1508,42.1887,42.1508,42.1887,7700.0
2011-12-28 12:35:00,44.47,44.5,44.46,44.5,12800.0,42.1887,42.2172,42.1793,42.2172,12800.0
2011-12-28 12:40:00,44.5,44.54,44.49,44.54,15700.0,42.2172,42.2552,42.2077,42.2552,15700.0
2011-12-28 12:45:00,44.53,44.55,44.53,44.55,8400.0,42.2457,42.2646,42.2457,42.2646,8400.0
2011-12-28 12:50:00,44.56,44.56,44.46,44.46,26100.0,42.2741,42.2741,42.1793,42.1793,26100.0
2011-12-28 12:55:00,44.47,44.47,44.42,44.43,10300.0,42.1887,42.1887,42.1413,42.1508,10300.0
2011-12-28 13:00:00,44.43,44.47,44.42,44.46,11300.0,42.1508,42.1887,42.1413,42.1793,11300.0
2011-12-28 13:05:00,44.46,44.47,44.42,44.43,8900.0,42.1793,42.1887,42.1413,42.1508,8900.0
2011-12-28 13:10:00,44.41,44.44,44.4,44.4,7800.0,42.1318,42.1603,42.1223,42.1223,7800.0
2011-12-28 13:15:00,44.4,44.51,44.4,44.5,12800.0,42.1223,42.2267,42.1223,42.2172,12800.0
2011-12-28 13:20:00,44.48,44.51,44.47,44.49,11700.0,42.1982,42.2267,42.1887,42.2077,11700.0
2011-12-28 13:25:00,44.49,44.52,44.47,44.52,11700.0,42.2077,42.2362,42.1887,42.2362,11700.0
2011-12-28 13:30:00,44.51,44.54,44.5,44.51,14000.0,42.2267,42.2552,42.2172,42.2267,14000.0
2011-12-28 13:35:00,44.52,44.56,44.51,44.52,19300.0,42.2362,42.2741,42.2267,42.2362,19300.0
2011-12-28 13:40:00,44.52,44.53,44.49,44.52,11500.0,42.2362,42.2457,42.2077,42.2362,11500.0
2011-12-28 13:45:00,44.51,44.53,44.48,44.48,10600.0,42.2267,42.2457,42.1982,42.1982,10600.0
2011-12-28 13:50:00,44.48,44.52,44.48,44.52,6800.0,42.1982,42.2362,42.1982,42.2362,6800.0
2011-12-28 13:55:00,44.5,44.52,44.48,44.5,8200.0,42.2172,42.2362,42.1982,42.2172,8200.0
2011-12-28 14:00:00,44.49,44.51,44.44,44.45,12100.0,42.2077,42.2267,42.1603,42.1698,12100.0
2011-12-28 14:05:00,44.44,44.5,44.44,44.45,12700.0,42.1603,42.2172,42.1603,42.1698,12700.0
2011-12-28 14:10:00,44.44,44.44,44.38,44.4,16700.0,42.1603,42.1603,42.1034,42.1223,16700.0
2011-12-28 14:15:00,44.39,44.4,44.35,44.35,24500.0,42.1129,42.1223,42.0749,42.0749,24500.0
2011-12-28 14:20:00,44.34,44.4,44.34,44.39,17000.0,42.0654,42.1223,42.0654,42.1129,17000.0
2011-12-28 14:25:00,44.4,44.45,44.38,44.45,38100.0,42.1223,42.1698,42.1034,42.1698,38100.0
2011-12-28 14:30:00,44.45,44.45,44.39,44.4,20400.0,42.1698,42.1698,42.1129,42.1223,20400.0
2011-12-28 14:35:00,44.39,44.41,44.35,44.36,11100.0,42.1129,42.1318,42.0749,42.0844,11100.0
2011-12-28 14:40:00,44.35,44.38,44.32,44.32,16600.0,42.0749,42.1034,42.0464,42.0464,16600.0
2011-12-28 14:45:00,44.31,44.33,44.28,44.28,19800.0,42.037,42.0559,42.0085,42.0085,19800.0
2011-12-28 14:50:00,44.27,44.31,44.26,44.27,22200.0,41.999,42.037,41.9895,41.999,22200.0
2011-12-28 14:55:00,44.27,44.35,44.27,44.32,18700.0,41.999,42.0749,41.999,42.0464,18700.0
2011-12-28 15:00:00,44.33,44.37,44.32,44.36,30000.0,42.0559,42.0939,42.0464,42.0844,30000.0
2011-12-28 15:05:00,44.37,44.38,44.33,44.38,18600.0,42.0939,42.1034,42.0559,42.1034,18600.0
2011-12-28 15:10:00,44.38,44.38,44.33,44.34,14100.0,42.1034,42.1034,42.0559,42.0654,14100.0
2011-12-28 15:15:00,44.33,44.35,44.24,44.3,25100.0,42.0559,42.0749,41.9705,42.0275,25100.0
2011-12-28 15:20:00,44.3,44.38,44.3,44.36,25000.0,42.0275,42.1034,42.0275,42.0844,25000.0
2011-12-28 15:25:00,44.36,44.36,44.22,44.24,34200.0,42.0844,42.0844,41.9516,41.9705,34200.0
2011-12-28 15:30:00,44.25,44.28,44.22,44.28,35100.0,41.98,42.0085,41.9516,42.0085,35100.0
2011-12-28 15:35:00,44.27,44.31,44.25,44.28,44700.0,41.999,42.037,41.98,42.0085,44700.0
2011-12-28 15:40:00,44.28,44.34,44.28,44.31,29600.0,42.0085,42.0654,42.0085,42.037,29600.0
2011-12-28 15:45:00,44.31,44.33,44.27,44.33,26900.0,42.037,42.0559,41.999,42.0559,26900.0
2011-12-28 15:50:00,44.33,44.33,44.25,44.26,46100.0,42.0559,42.0559,41.98,41.9895,46100.0
2011-12-28 15:55:00,44.26,44.27,44.2,44.27,134000.0,41.9895,41.999,41.9326,41.999,134000.0
2011-12-29 09:30:00,44.37,44.43,44.25,44.34,17600.0,42.0939,42.1508,41.98,42.0654,17600.0
2011-12-29 09:35:00,44.33,44.46,44.3,44.32,18300.0,42.0559,42.1793,42.0275,42.0464,18300.0
2011-12-29 09:40:00,44.32,44.47,44.32,44.41,9200.0,42.0464,42.1887,42.0464,42.1318,9200.0
2011-12-29 09:45:00,44.41,44.44,44.25,44.25,17000.0,42.1318,42.1603,41.98,41.98,17000.0
2011-12-29 09:50:00,44.25,44.45,44.25,44.4,19100.0,41.98,42.1698,41.98,42.1223,19100.0
2011-12-29 09:55:00,44.39,44.45,44.33,44.37,9600.0,42.1129,42.1698,42.0559,42.0939,9600.0
2011-12-29 10:00:00,44.39,44.49,44.39,44.47,18500.0,42.1129,42.2077,42.1129,42.1887,18500.0
2011-12-29 10:05:00,44.49,44.58,44.41,44.56,24600.0,42.2077,42.2931,42.1318,42.2741,24600.0
2011-12-29 10:10:00,44.54,44.57,44.43,44.45,21200.0,42.2552,42.2836,42.1508,42.1698,21200.0
2011-12-29 10:15:00,44.45,44.49,44.43,44.44,16200.0,42.1698,42.2077,42.1508,42.1603,16200.0
2011-12-29 10:20:00,44.44,44.47,44.43,44.47,9900.0,42.1603,42.1887,42.1508,42.1887,9900.0
2011-12-29 10:25:00,44.46,44.56,44.46,44.56,34400.0,42.1793,42.2741,42.1793,42.2741,34400.0
2011-12-29 10:30:00,44.56,44.76,44.56,44.75,33600.0,42.2741,42.4639,42.2741,42.4544,33600.0
2011-12-29 10:35:00,44.75,44.76,44.72,44.75,14900.0,42.4544,42.4639,42.4259,42.4544,14900.0
2011-12-29 10:40:00,44.76,44.8,44.73,44.75,19200.0,42.4639,42.5018,42.4354,42.4544,19200.0
2011-12-29 10:45:00,44.73,44.74,44.71,44.71,11400.0,42.4354,42.4449,42.4164,42.4164,11400.0
2011-12-29 10:50:00,44.7,44.71,44.67,44.68,12800.0,42.407,42.4164,42.3785,42.388,12800.0
2011-12-29 10:55:00,44.68,44.71,44.63,44.65,11900.0,42.388,42.4164,42.3405,42.3595,11900.0
2011-12-29 11:00:00,44.66,44.82,44.66,44.81,23400.0,42.369,42.5208,42.369,42.5113,23400.0
2011-12-29 11:05:00,44.81,44.89,44.74,44.74,13700.0,42.5113,42.5872,42.4449,42.4449,13700.0
2011-12-29 11:10:00,44.73,44.76,44.72,44.72,10800.0,42.4354,42.4639,42.4259,42.4259,10800.0
2011-12-29 11:15:00,44.72,44.82,44.72,44.82,14600.0,42.4259,42.5208,42.4259,42.5208,14600.0
2011-12-29 11:20:00,44.82,44.87,44.82,44.85,13200.0,42.5208,42.5682,42.5208,42.5493,13200.0
2011-12-29 11:25:00,44.84,44.86,44.79,44.8,35100.0,42.5398,42.5587,42.4923,42.5018,35100.0
2011-12-29 11:30:00,44.81,44.89,44.81,44.89,19500.0,42.5113,42.5872,42.5113,42.5872,19500.0
2011-12-29 11:35:00,44.89,44.96,44.89,44.92,10600.0,42.5872,42.6536,42.5872,42.6157,10600.0
2011-12-29 11:40:00,44.92,44.93,44.84,44.84,9100.0,42.6157,42.6252,42.5398,42.5398,9100.0
2011-12-29 11:45:00,44.85,44.9,44.83,44.9,11600.0,42.5493,42.5967,42.5303,42.5967,11600.0
2011-12-29 11:50:00,44.9,44.94,44.9,44.91,6800.0,42.5967,42.6346,42.5967,42.6062,6800.0
2011-12-29 11:55:00,44.9,45.04,44.9,45.03,24100.0,42.5967,42.7295,42.5967,42.72,24100.0
2011-12-29 12:00:00,45.03,45.04,44.97,44.99,12700.0,42.72,42.7295,42.6631,42.6821,12700.0
2011-12-29 12:05:00,45.0,45.0,44.96,44.98,7200.0,42.6916,42.6916,42.6536,42.6726,7200.0
2011-12-29 12:10:00,44.98,44.98,44.92,44.92,12900.0,42.6726,42.6726,42.6157,42.6157,12900.0
2011-12-29 12:15:00,44.93,44.93,44.89,44.89,7500.0,42.6252,42.6252,42.5872,42.5872,7500.0
2011-12-29 12:20:00,44.9,44.91,44.84,44.85,8600.0,42.5967,42.6062,42.5398,42.5493,8600.0
2011-12-29 12:25:00,44.86,44.91,44.86,44.86,7000.0,42.5587,42.6062,42.5587,42.5587,7000.0
2011-12-29 12:30:00,44.86,44.88,44.84,44.86,4600.0,42.5587,42.5777,42.5398,42.5587,4600.0
2011-12-29 12:35:00,44.86,44.9,44.85,44.9,8300.0,42.5587,42.5967,42.5493,42.5967,8300.0
2011-12-29 12:40:00,44.91,44.91,44.89,44.9,5000.0,42.6062,42.6062,42.5872,42.5967,5000.0
2011-12-29 12:45:00,44.9,44.98,44.9,44.98,10700.0,42.5967,42.6726,42.5967,42.6726,10700.0
2011-12-29 12:50:00,44.99,45.0,44.98,44.99,14500.0,42.6821,42.6916,42.6726,42.6821,14500.0
2011-12-29 12:55:00,45.0,45.03,44.99,45.02,13100.0,42.6916,42.72,42.6821,42.7105,13100.0
2011-12-29 13:00:00,45.01,45.03,45.0,45.03,14700.0,42.701,42.72,42.6916,42.72,14700.0
2011-12-29 13:05:00,45.03,45.05,45.02,45.03,7700.0,42.72,42.739,42.7105,42.72,7700.0
2011-12-29 13:10:00,45.03,45.03,45.0,45.0,7800.0,42.72,42.72,42.6916,42.6916,7800.0
2011-12-29 13:15:00,45.0,45.0,44.95,44.96,5900.0,42.6916,42.6916,42.6441,42.6536,5900.0
2011-12-29 13:20:00,44.97,44.97,44.94,44.94,9100.0,42.6631,42.6631,42.6346,42.6346,9100.0
2011-12-29 13:25:00,44.94,45.0,44.94,44.98,8400.0,42.6346,42.6916,42.6346,42.6726,8400.0
2011-12-29 13:30:00,44.98,45.01,44.96,44.97,12700.0,42.6726,42.701,42.6536,42.6631,12700.0
2011-12-29 13:35:00,44.96,44.98,44.95,44.96,17100.0,42.6536,42.6726,42.6441,42.6536,17100.0
2011-12-29 13:40:00,44.95,44.99,44.9,44.98,15900.0,42.6441,42.6821,42.5967,42.6726,15900.0
2011-12-29 13:45:00,44.98,45.0,44.98,44.99,7600.0,42.6726,42.6916,42.6726,42.6821,7600.0
2011-12-29 13:50:00,45.0,45.0,44.97,45.0,16000.0,42.6916,42.6916,42.6631,42.6916,16000.0
2011-12-29 13:55:00,45.0,45.01,44.94,44.97,6100.0,42.6916,42.701,42.6346,42.6631,6100.0
2011-12-29 14:00:00,44.98,45.0,44.97,44.99,7100.0,42.6726,42.6916,42.6631,42.6821,7100.0
2011-12-29 14:05:00,44.99,44.99,44.95,44.98,4600.0,42.6821,42.6821,42.6441,42.6726,4600.0
2011-12-29 14:10:00,44.97,44.99,44.97,44.98,6600.0,42.6631,42.6821,42.6631,42.6726,6600.0
2011-12-29 14:15:00,45.0,45.0,44.98,44.98,6100.0,42.6916,42.6916,42.6726,42.6726,6100.0
2011-12-29 14:20:00,44.98,45.0,44.98,44.99,5900.0,42.6726,42.6916,42.6726,42.6821,5900.0
2011-12-29 14:25:00,44.99,45.0,44.97,44.98,4700.0,42.6821,42.6916,42.6631,42.6726,4700.0
2011-12-29 14:30:00,44.98,44.98,44.97,44.97,6500.0,42.6726,42.6726,42.6631,42.6631,6500.0
2011-12-29 14:35:00,44.97,44.98,44.97,44.97,4400.0,42.6631,42.6726,42.6631,42.6631,4400.0
2011-12-29 14:40:00,44.97,44.98,44.97,44.97,3900.0,42.6631,42.6726,42.6631,42.6631,3900.0
2011-12-29 14:45:00,44.97,44.97,44.94,44.95,18400.0,42.6631,42.6631,42.6346,42.6441,18400.0
2011-12-29 14:50:00,44.94,44.98,44.94,44.97,11400.0,42.6346,42.6726,42.6346,42.6631,11400.0
2011-12-29 14:55:00,44.96,44.96,44.92,44.92,4800.0,42.6536,42.6536,42.6157,42.6157,4800.0
2011-12-29 15:00:00,44.92,44.97,44.92,44.97,6300.0,42.6157,42.6631,42.6157,42.6631,6300.0
2011-12-29 15:05:00,44.97,44.99,44.96,44.98,18300.0,42.6631,42.6821,42.6536,42.6726,18300.0
2011-12-29 15:10:00,44.97,44.99,44.97,44.97,24500.0,42.6631,42.6821,42.6631,42.6631,24500.0
2011-12-29 15:15:00,44.97,45.04,44.97,44.98,34800.0,42.6631,42.7295,42.6631,42.6726,34800.0
2011-12-29 15:20:00,44.98,44.99,44.92,44.99,23600.0,42.6726,42.6821,42.6157,42.6821,23600.0
2011-12-29 15:25:00,44.99,45.0,44.95,44.96,12100.0,42.6821,42.6916,42.6441,42.6536,12100.0
2011-12-29 15:30:00,44.96,44.99,44.91,44.95,25200.0,42.6536,42.6821,42.6062,42.6441,25200.0
2011-12-29 15:35:00,44.96,44.97,44.93,44.94,29300.0,42.6536,42.6631,42.6252,42.6346,29300.0
2011-12-29 15:40:00,44.94,44.96,44.89,44.9,78100.0,42.6346,42.6536,42.5872,42.5967,78100.0
2011-12-29 15:45:00,44.91,44.96,44.91,44.93,64400.0,42.6062,42.6536,42.6062,42.6252,64400.0
2011-12-29 15:50:00,44.93,44.99,44.93,44.98,43600.0,42.6252,42.6821,42.6252,42.6726,43600.0
2011-12-29 15:55:00,44.98,45.03,44.93,44.98,121700.0,42.6726,42.72,42.6252,42.6726,121700.0
2011-12-30 09:30:00,44.98,45.02,44.72,44.78,39700.0,42.6726,42.7105,42.4259,42.4828,39700.0
2011-12-30 09:35:00,44.78,45.02,44.77,44.93,19600.0,42.4828,42.7105,42.4734,42.6252,19600.0
2011-12-30 09:40:00,44.91,44.94,44.76,44.78,24500.0,42.6062,42.6346,42.4639,42.4828,24500.0
2011-12-30 09:45:00,44.8,44.9,44.79,44.87,8800.0,42.5018,42.5967,42.4923,42.5682,8800.0
2011-12-30 09:50:00,44.87,44.9,44.87,44.89,10500.0,42.5682,42.5967,42.5682,42.5872,10500.0
2011-12-30 09:55:00,44.9,44.9,44.78,44.79,16800.0,42.5967,42.5967,42.4828,42.4923,16800.0
2011-12-30 10:00:00,44.8,44.86,44.78,44.79,30900.0,42.5018,42.5587,42.4828,42.4923,30900.0
2011-12-30 10:05:00,44.79,44.82,44.72,44.74,20700.0,42.4923,42.5208,42.4259,42.4449,20700.0
2011-12-30 10:10:00,44.74,44.83,44.72,44.81,13800.0,42.4449,42.5303,42.4259,42.5113,13800.0
2011-12-30 10:15:00,44.82,44.83,44.72,44.74,13300.0,42.5208,42.5303,42.4259,42.4449,13300.0
2011-12-30 10:20:00,44.74,44.79,44.72,44.77,10000.0,42.4449,42.4923,42.4259,42.4734,10000.0
2011-12-30 10:25:00,44.77,44.79,44.7,44.78,16300.0,42.4734,42.4923,42.407,42.4828,16300.0
2011-12-30 10:30:00,44.8,44.86,44.79,44.85,18600.0,42.5018,42.5587,42.4923,42.5493,18600.0
2011-12-30 10:35:00,44.85,44.89,44.85,44.89,32800.0,42.5493,42.5872,42.5493,42.5872,32800.0
2011-12-30 10:40:00,44.88,44.95,44.85,44.91,21700.0,42.5777,42.6441,42.5493,42.6062,21700.0
2011-12-30 10:45:00,44.91,44.99,44.91,44.98,16500.0,42.6062,42.6821,42.6062,42.6726,16500.0
2011-12-30 10:50:00,44.99,45.01,44.95,45.0,12300.0,42.6821,42.701,42.6441,42.6916,12300.0
2011-12-30 10:55:00,45.01,45.12,45.01,45.12,21400.0,42.701,42.8054,42.701,42.8054,21400.0
2011-12-30 11:00:00,45.11,45.2,45.11,45.18,27900.0,42.7959,42.8813,42.7959,42.8623,27900.0
2011-12-30 11:05:00,45.19,45.26,45.18,45.26,24000.0,42.8718,42.9382,42.8623,42.9382,24000.0
2011-12-30 11:10:00,45.26,45.26,45.15,45.15,28000.0,42.9382,42.9382,42.8339,42.8339,28000.0
2011-12-30 11:15:00,45.16,45.23,45.14,45.22,13400.0,42.8434,42.9098,42.8244,42.9003,13400.0
2011-12-30 11:20:00,45.23,45.24,45.2,45.23,20300.0,42.9098,42.9192,42.8813,42.9098,20300.0
2011-12-30 11:25:00,45.22,45.25,45.2,45.25,8500.0,42.9003,42.9287,42.8813,42.9287,8500.0
2011-12-30 11:30:00,45.25,45.3,45.23,45.29,10700.0,42.9287,42.9762,42.9098,42.9667,10700.0
2011-12-30 11:35:00,45.28,45.3,45.26,45.29,4700.0,42.9572,42.9762,42.9382,42.9667,4700.0
2011-12-30 11:40:00,45.28,45.32,45.25,45.31,6800.0,42.9572,42.9951,42.9287,42.9857,6800.0
2011-12-30 11:45:00,45.31,45.31,45.26,45.26,4900.0,42.9857,42.9857,42.9382,42.9382,4900.0
2011-12-30 11:50:00,45.26,45.27,45.2,45.21,8400.0,42.9382,42.9477,42.8813,42.8908,8400.0
2011-12-30 11:55:00,45.21,45.21,45.18,45.18,12100.0,42.8908,42.8908,42.8623,42.8623,12100.0
2011-12-30 12:00:00,45.18,45.23,45.17,45.23,8000.0,42.8623,42.9098,42.8528,42.9098,8000.0
2011-12-30 12:05:00,45.22,45.22,45.19,45.22,6200.0,42.9003,42.9003,42.8718,42.9003,6200.0
2011-12-30 12:10:00,45.21,45.22,45.17,45.19,12600.0,42.8908,42.9003,42.8528,42.8718,12600.0
2011-12-30 12:15:00,45.18,45.2,45.16,45.19,9800.0,42.8623,42.8813,42.8434,42.8718,9800.0
2011-12-30 12:20:00,45.18,45.19,45.18,45.19,4900.0,42.8623,42.8718,42.8623,42.8718,4900.0
2011-12-30 12:25:00,45.18,45.19,45.15,45.18,8500.0,42.8623,42.8718,42.8339,42.8623,8500.0
2011-12-30 12:30:00,45.17,45.2,45.15,45.16,7400.0,42.8528,42.8813,42.8339,42.8434,7400.0
2011-12-30 12:35:00,45.15,45.17,45.15,45.15,7400.0,42.8339,42.8528,42.8339,42.8339,7400.0
2011-12-30 12:40:00,45.15,45.18,45.15,45.16,10200.0,42.8339,42.8623,42.8339,42.8434,10200.0
2011-12-30 12:45:00,45.17,45.18,45.16,45.17,5800.0,42.8528,42.8623,42.8434,42.8528,5800.0
2011-12-30 12:50:00,45.17,45.17,45.13,45.13,5500.0,42.8528,42.8528,42.8149,42.8149,5500.0
2011-12-30 12:55:00,45.13,45.13,45.11,45.11,10500.0,42.8149,42.8149,42.7959,42.7959,10500.0
2011-12-30 13:00:00,45.1,45.13,45.08,45.11,9700.0,42.7864,42.8149,42.7675,42.7959,9700.0
2011-12-30 13:05:00,45.11,45.13,45.09,45.1,7000.0,42.7959,42.8149,42.7769,42.7864,7000.0
2011-12-30 13:10:00,45.1,45.15,45.1,45.15,20300.0,42.7864,42.8339,42.7864,42.8339,20300.0
2011-12-30 13:15:00,45.15,45.16,45.1,45.1,5000.0,42.8339,42.8434,42.7864,42.7864,5000.0
2011-12-30 13:20:00,45.09,45.09,45.08,45.09,5100.0,42.7769,42.7769,42.7675,42.7769,5100.0
2011-12-30 13:25:00,45.1,45.12,45.09,45.1,10600.0,42.7864,42.8054,42.7769,42.7864,10600.0
2011-12-30 13:30:00,45.1,45.16,45.1,45.15,11900.0,42.7864,42.8434,42.7864,42.8339,11900.0
2011-12-30 13:35:00,45.16,45.16,45.13,45.16,5000.0,42.8434,42.8434,42.8149,42.8434,5000.0
2011-12-30 13:40:00,45.16,45.16,45.13,45.13,4900.0,42.8434,42.8434,42.8149,42.8149,4900.0
2011-12-30 13:45:00,45.13,45.14,45.12,45.12,3100.0,42.8149,42.8244,42.8054,42.8054,3100.0
2011-12-30 13:50:00,45.12,45.16,45.11,45.14,15800.0,42.8054,42.8434,42.7959,42.8244,15800.0
2011-12-30 13:55:00,45.14,45.15,45.12,45.13,4400.0,42.8244,42.8339,42.8054,42.8149,4400.0
2011-12-30 14:00:00,45.11,45.13,45.09,45.1,12600.0,42.7959,42.8149,42.7769,42.7864,12600.0
2011-12-30 14:05:00,45.1,45.1,45.07,45.09,20200.0,42.7864,42.7864,42.758,42.7769,20200.0
2011-12-30 14:10:00,45.08,45.11,45.07,45.11,20500.0,42.7675,42.7959,42.758,42.7959,20500.0
2011-12-30 14:15:00,45.11,45.11,45.06,45.08,29900.0,42.7959,42.7959,42.7485,42.7675,29900.0
2011-12-30 14:20:00,45.08,45.09,45.01,45.04,48200.0,42.7675,42.7769,42.701,42.7295,48200.0
2011-12-30 14:25:00,45.03,45.04,45.01,45.03,4000.0,42.72,42.7295,42.701,42.72,4000.0
2011-12-30 14:30:00,45.03,45.05,45.03,45.03,7500.0,42.72,42.739,42.72,42.72,7500.0
2011-12-30 14:35:00,45.03,45.04,45.02,45.02,6500.0,42.72,42.7295,42.7105,42.7105,6500.0
2011-12-30 14:40:00,45.02,45.03,44.98,44.99,9600.0,42.7105,42.72,42.6726,42.6821,9600.0
2011-12-30 14:45:00,44.99,45.02,44.99,45.02,5000.0,42.6821,42.7105,42.6821,42.7105,5000.0
2011-12-30 14:50:00,45.01,45.03,45.0,45.01,9300.0,42.701,42.72,42.6916,42.701,9300.0
2011-12-30 14:55:00,45.01,45.02,45.0,45.0,11200.0,42.701,42.7105,42.6916,42.6916,11200.0
2011-12-30 15:00:00,45.0,45.07,45.0,45.04,16100.0,42.6916,42.758,42.6916,42.7295,16100.0
2011-12-30 15:05:00,45.03,45.06,45.03,45.05,8900.0,42.72,42.7485,42.72,42.739,8900.0
2011-12-30 15:10:00,45.05,45.05,45.01,45.02,8200.0,42.739,42.739,42.701,42.7105,8200.0
2011-12-30 15:15:00,45.03,45.05,45.03,45.03,10900.0,42.72,42.739,42.72,42.72,10900.0
2011-12-30 15:20:00,45.03,45.1,45.03,45.08,9800.0,42.72,42.7864,42.72,42.7675,9800.0
2011-12-30 15:25:00,45.08,45.08,45.03,45.08,25000.0,42.7675,42.7675,42.72,42.7675,25000.0
2011-12-30 15:30:00,45.07,45.08,45.06,45.07,23100.0,42.758,42.7675,42.7485,42.758,23100.0
2011-12-30 15:35:00,45.07,45.08,45.07,45.08,11500.0,42.758,42.7675,42.758,42.7675,11500.0
2011-12-30 15:40:00,45.08,45.11,45.07,45.1,18900.0,42.7675,42.7959,42.758,42.7864,18900.0
2011-12-30 15:45:00,45.09,45.11,45.06,45.08,50000.0,42.7769,42.7959,42.7485,42.7675,50000.0
2011-12-30 15:50:00,45.08,45.09,45.07,45.07,22000.0,42.7675,42.7769,42.758,42.758,22000.0
2011-12-30 15:55:00,45.07,45.07,44.97,44.98,89500.0,42.758,42.758,42.6631,42.6726,89500.0
2012-01-03 09:30:00,45.85,46.4,45.79,46.35,100000.0,43.498,44.0197,43.441,43.9723,100000.0
2012-01-03 09:35:00,46.35,46.51,46.26,46.41,44700.0,43.9723,44.1241,43.8869,44.0292,44700.0
2012-01-03 09:40:00,46.39,46.6,46.39,46.45,35300.0,44.0103,44.2095,44.0103,44.0672,35300.0
2012-01-03 09:45:00,46.45,46.47,46.36,46.42,27100.0,44.0672,44.0862,43.9818,44.0387,27100.0
2012-01-03 09:50:00,46.42,46.49,46.4,46.45,21500.0,44.0387,44.1051,44.0197,44.0672,21500.0
2012-01-03 09:55:00,46.47,46.56,46.42,46.45,45500.0,44.0862,44.1715,44.0387,44.0672,45500.0
2012-01-03 10:00:00,46.45,46.56,46.42,46.46,64900.0,44.0672,44.1715,44.0387,44.0767,64900.0
2012-01-03 10:05:00,46.45,46.47,46.43,46.46,56800.0,44.0672,44.0862,44.0482,44.0767,56800.0
2012-01-03 10:10:00,46.46,46.57,46.45,46.46,64900.0,44.0767,44.181,44.0672,44.0767,64900.0
2012-01-03 10:15:00,46.46,46.52,46.44,46.5,25800.0,44.0767,44.1336,44.0577,44.1146,25800.0
2012-01-03 10:20:00,46.49,46.66,46.48,46.65,34000.0,44.1051,44.2664,44.0956,44.2569,34000.0
2012-01-03 10:25:00,46.66,46.69,46.58,46.58,21800.0,44.2664,44.2949,44.1905,44.1905,21800.0
2012-01-03 10:30:00,46.58,46.63,46.56,46.63,22600.0,44.1905,44.2379,44.1715,44.2379,22600.0
2012-01-03 10:35:00,46.63,46.66,46.53,46.55,29400.0,44.2379,44.2664,44.1431,44.162,29400.0
2012-01-03 10:40:00,46.55,46.55,46.49,46.51,21900.0,44.162,44.162,44.1051,44.1241,21900.0
2012-01-03 10:45:00,46.51,46.58,46.49,46.58,11600.0,44.1241,44.1905,44.1051,44.1905,11600.0
2012-01-03 10:50:00,46.58,46.71,46.58,46.7,25200.0,44.1905,44.3138,44.1905,44.3044,25200.0
2012-01-03 10:55:00,46.7,46.87,46.7,46.77,63000.0,44.3044,44.4656,44.3044,44.3708,63000.0
2012-01-03 11:00:00,46.77,46.8,46.74,46.8,53200.0,44.3708,44.3992,44.3423,44.3992,53200.0
2012-01-03 11:05:00,46.81,46.81,46.7,46.72,42600.0,44.4087,44.4087,44.3044,44.3233,42600.0
2012-01-03 11:10:00,46.72,46.76,46.69,46.76,28800.0,44.3233,44.3613,44.2949,44.3613,28800.0
2012-01-03 11:15:00,46.77,46.79,46.73,46.74,18600.0,44.3708,44.3897,44.3328,44.3423,18600.0
2012-01-03 11:20:00,46.73,46.74,46.68,46.68,16300.0,44.3328,44.3423,44.2854,44.2854,16300.0
2012-01-03 11:25:00,46.67,46.72,46.64,46.71,28900.0,44.2759,44.3233,44.2474,44.3138,28900.0
2012-01-03 11:30:00,46.71,46.8,46.71,46.79,18600.0,44.3138,44.3992,44.3138,44.3897,18600.0
2012-01-03 11:35:00,46.78,46.89,46.78,46.83,20600.0,44.3802,44.4846,44.3802,44.4277,20600.0
2012-01-03 11:40:00,46.81,46.89,46.8,46.89,43300.0,44.4087,44.4846,44.3992,44.4846,43300.0
2012-01-03 11:45:00,46.89,46.93,46.89,46.92,32000.0,44.4846,44.5226,44.4846,44.5131,32000.0
2012-01-03 11:50:00,46.94,46.98,46.88,46.92,24800.0,44.532,44.57,44.4751,44.5131,24800.0
2012-01-03 11:55:00,46.92,46.95,46.9,46.92,12800.0,44.5131,44.5415,44.4941,44.5131,12800.0
2012-01-03 12:00:00,46.92,46.92,46.86,46.87,14400.0,44.5131,44.5131,44.4561,44.4656,14400.0
2012-01-03 12:05:00,46.87,46.91,46.87,46.9,27200.0,44.4656,44.5036,44.4656,44.4941,27200.0
2012-01-03 12:10:00,46.89,46.9,46.83,46.83,46000.0,44.4846,44.4941,44.4277,44.4277,46000.0
2012-01-03 12:15:00,46.83,46.84,46.79,46.83,31100.0,44.4277,44.4372,44.3897,44.4277,31100.0
2012-01-03 12:20:00,46.84,46.85,46.8,46.81,32300.0,44.4372,44.4467,44.3992,44.4087,32300.0
2012-01-03 12:25:00,46.81,46.86,46.8,46.86,42300.0,44.4087,44.4561,44.3992,44.4561,42300.0
2012-01-03 12:30:00,46.86,46.87,46.77,46.85,54500.0,44.4561,44.4656,44.3708,44.4467,54500.0
2012-01-03 12:35:00,46.84,46.88,46.77,46.77,24200.0,44.4372,44.4751,44.3708,44.3708,24200.0
2012-01-03 12:40:00,46.77,46.81,46.72,46.73,18500.0,44.3708,44.4087,44.3233,44.3328,18500.0
2012-01-03 12:45:00,46.73,46.74,46.64,46.65,25100.0,44.3328,44.3423,44.2474,44.2569,25100.0
2012-01-03 12:50:00,46.66,46.72,46.66,46.68,12700.0,44.2664,44.3233,44.2664,44.2854,12700.0
2012-01-03 12:55:00,46.68,46.69,46.61,46.67,27300.0,44.2854,44.2949,44.219,44.2759,27300.0
2012-01-03 13:00:00,46.67,46.71,46.65,46.65,15200.0,44.2759,44.3138,44.2569,44.2569,15200.0
2012-01-03 13:05:00,46.64,46.66,46.59,46.61,17100.0,44.2474,44.2664,44.2,44.219,17100.0
2012-01-03 13:10:00,46.61,46.64,46.6,46.63,24200.0,44.219,44.2474,44.2095,44.2379,24200.0
2012-01-03 13:15:00,46.63,46.69,46.62,46.69,14100.0,44.2379,44.2949,44.2285,44.2949,14100.0
2012-01-03 13:20:00,46.69,46.7,46.61,46.65,17800.0,44.2949,44.3044,44.219,44.2569,17800.0
2012-01-03 13:25:00,46.65,46.66,46.62,46.65,19800.0,44.2569,44.2664,44.2285,44.2569,19800.0
2012-01-03 13:30:00,46.65,46.69,46.63,46.64,13800.0,44.2569,44.2949,44.2379,44.2474,13800.0
2012-01-03 13:35:00,46.65,46.68,46.62,46.64,22500.0,44.2569,44.2854,44.2285,44.2474,22500.0
2012-01-03 13:40:00,46.65,46.74,46.65,46.72,18300.0,44.2569,44.3423,44.2569,44.3233,18300.0
2012-01-03 13:45:00,46.71,46.75,46.69,46.75,12200.0,44.3138,44.3518,44.2949,44.3518,12200.0
2012-01-03 13:50:00,46.76,46.78,46.75,46.77,19300.0,44.3613,44.3802,44.3518,44.3708,19300.0
2012-01-03 13:55:00,46.76,46.84,46.75,46.81,21100.0,44.3613,44.4372,44.3518,44.4087,21100.0
2012-01-03 14:00:00,46.82,46.84,46.79,46.83,29300.0,44.4182,44.4372,44.3897,44.4277,29300.0
2012-01-03 14:05:00,46.84,46.86,46.82,46.86,19300.0,44.4372,44.4561,44.4182,44.4561,19300.0
2012-01-03 14:10:00,46.85,46.87,46.82,46.85,18000.0,44.4467,44.4656,44.4182,44.4467,18000.0
2012-01-03 14:15:00,46.85,46.9,46.84,46.9,20000.0,44.4467,44.4941,44.4372,44.4941,20000.0
2012-01-03 14:20:00,46.9,46.95,46.84,46.95,33900.0,44.4941,44.5415,44.4372,44.5415,33900.0
2012-01-03 14:25:00,46.95,46.96,46.92,46.96,27300.0,44.5415,44.551,44.5131,44.551,27300.0
2012-01-03 14:30:00,46.96,47.0,46.95,47.0,31400.0,44.551,44.589,44.5415,44.589,31400.0
2012-01-03 14:35:00,47.0,47.04,46.96,46.99,56900.0,44.589,44.6269,44.551,44.5795,56900.0
2012-01-03 14:40:00,46.99,47.02,46.95,47.01,32200.0,44.5795,44.6079,44.5415,44.5985,32200.0
2012-01-03 14:45:00,47.02,47.08,47.02,47.05,40700.0,44.6079,44.6649,44.6079,44.6364,40700.0
2012-01-03 14:50:00,47.05,47.15,47.05,47.14,53200.0,44.6364,44.7313,44.6364,44.7218,53200.0
2012-01-03 14:55:00,47.15,47.17,47.14,47.16,61200.0,44.7313,44.7502,44.7218,44.7408,61200.0
2012-01-03 15:00:00,47.16,47.17,47.01,47.01,44400.0,44.7408,44.7502,44.5985,44.5985,44400.0
2012-01-03 15:05:00,47.01,47.1,47.0,47.1,38100.0,44.5985,44.6838,44.589,44.6838,38100.0
2012-01-03 15:10:00,47.09,47.09,47.04,47.08,45900.0,44.6743,44.6743,44.6269,44.6649,45900.0
2012-01-03 15:15:00,47.08,47.12,47.08,47.12,46200.0,44.6649,44.7028,44.6649,44.7028,46200.0
2012-01-03 15:20:00,47.12,47.14,46.97,46.97,57900.0,44.7028,44.7218,44.5605,44.5605,57900.0
2012-01-03 15:25:00,46.99,47.0,46.96,46.98,42100.0,44.5795,44.589,44.551,44.57,42100.0
2012-01-03 15:30:00,46.97,47.05,46.97,47.04,53900.0,44.5605,44.6364,44.5605,44.6269,53900.0
2012-01-03 15:35:00,47.04,47.04,46.97,47.01,53100.0,44.6269,44.6269,44.5605,44.5985,53100.0
2012-01-03 15:40:00,47.02,47.14,47.02,47.14,47600.0,44.6079,44.7218,44.6079,44.7218,47600.0
2012-01-03 15:45:00,47.14,47.17,47.04,47.05,86200.0,44.7218,44.7502,44.6269,44.6364,86200.0
2012-01-03 15:50:00,47.06,47.06,46.93,46.93,55900.0,44.6459,44.6459,44.5226,44.5226,55900.0
2012-01-03 15:55:00,46.93,46.99,46.85,46.89,118300.0,44.5226,44.5795,44.4467,44.4846,118300.0
2012-01-04 09:30:00,46.9,47.34,46.78,47.05,257200.0,44.4941,44.9115,44.3802,44.6364,257200.0
2012-01-04 09:35:00,47.05,47.14,46.98,47.12,120400.0,44.6364,44.7218,44.57,44.7028,120400.0
2012-01-04 09:40:00,47.13,47.13,46.82,46.89,58200.0,44.7123,44.7123,44.4182,44.4846,58200.0
2012-01-04 09:45:00,46.9,46.9,46.71,46.78,46300.0,44.4941,44.4941,44.3138,44.3802,46300.0
2012-01-04 09:50:00,46.77,46.82,46.75,46.82,34500.0,44.3708,44.4182,44.3518,44.4182,34500.0
2012-01-04 09:55:00,46.83,46.93,46.76,46.79,42000.0,44.4277,44.5226,44.3613,44.3897,42000.0
2012-01-04 10:00:00,46.78,46.78,46.53,46.53,29700.0,44.3802,44.3802,44.1431,44.1431,29700.0
2012-01-04 10:05:00,46.52,46.6,46.51,46.57,41500.0,44.1336,44.2095,44.1241,44.181,41500.0
2012-01-04 10:10:00,46.56,46.56,46.36,46.43,30300.0,44.1715,44.1715,43.9818,44.0482,30300.0
2012-01-04 10:15:00,46.41,46.42,46.25,46.26,41200.0,44.0292,44.0387,43.8774,43.8869,41200.0
2012-01-04 10:20:00,46.28,46.32,46.28,46.3,32700.0,43.9059,43.9438,43.9059,43.9249,32700.0
2012-01-04 10:25:00,46.3,46.45,46.29,46.45,34700.0,43.9249,44.0672,43.9154,44.0672,34700.0
2012-01-04 10:30:00,46.46,46.47,46.35,46.4,58000.0,44.0767,44.0862,43.9723,44.0197,58000.0
2012-01-04 10:35:00,46.4,46.44,46.35,46.39,34000.0,44.0197,44.0577,43.9723,44.0103,34000.0
2012-01-04 10:40:00,46.39,46.43,46.38,46.4,32100.0,44.0103,44.0482,44.0008,44.0197,32100.0
2012-01-04 10:45:00,46.38,46.4,46.35,46.35,19400.0,44.0008,44.0197,43.9723,43.9723,19400.0
2012-01-04 10:50:00,46.36,46.39,46.34,46.36,38100.0,43.9818,44.0103,43.9628,43.9818,38100.0
2012-01-04 10:55:00,46.36,46.39,46.31,46.35,25400.0,43.9818,44.0103,43.9344,43.9723,25400.0
2012-01-04 11:00:00,46.36,46.37,46.31,46.32,27100.0,43.9818,43.9913,43.9344,43.9438,27100.0
2012-01-04 11:05:00,46.32,46.34,46.25,46.27,28100.0,43.9438,43.9628,43.8774,43.8964,28100.0
2012-01-04 11:10:00,46.26,46.3,46.26,46.28,33300.0,43.8869,43.9249,43.8869,43.9059,33300.0
2012-01-04 11:15:00,46.28,46.29,46.26,46.27,18700.0,43.9059,43.9154,43.8869,43.8964,18700.0
2012-01-04 11:20:00,46.28,46.29,46.23,46.23,39400.0,43.9059,43.9154,43.8585,43.8585,39400.0
2012-01-04 11:25:00,46.23,46.25,46.06,46.1,57500.0,43.8585,43.8774,43.6972,43.7351,57500.0
2012-01-04 11:30:00,46.11,46.12,46.06,46.07,35400.0,43.7446,43.7541,43.6972,43.7067,35400.0
2012-01-04 11:35:00,46.06,46.13,46.06,46.12,30600.0,43.6972,43.7636,43.6972,43.7541,30600.0
2012-01-04 11:40:00,46.11,46.22,46.09,46.19,25100.0,43.7446,43.849,43.7256,43.8205,25100.0
2012-01-04 11:45:00,46.19,46.21,46.18,46.2,23700.0,43.8205,43.8395,43.811,43.83,23700.0
2012-01-04 11:50:00,46.21,46.21,46.11,46.14,115700.0,43.8395,43.8395,43.7446,43.7731,115700.0
2012-01-04 11:55:00,46.13,46.14,45.98,46.01,44200.0,43.7636,43.7731,43.6213,43.6497,44200.0
2012-01-04 12:00:00,46.03,46.12,46.03,46.12,29900.0,43.6687,43.7541,43.6687,43.7541,29900.0
2012-01-04 12:05:00,46.12,46.22,46.12,46.19,48000.0,43.7541,43.849,43.7541,43.8205,48000.0
2012-01-04 12:10:00,46.18,46.21,46.13,46.13,18900.0,43.811,43.8395,43.7636,43.7636,18900.0
2012-01-04 12:15:00,46.13,46.21,46.13,46.21,24800.0,43.7636,43.8395,43.7636,43.8395,24800.0
2012-01-04 12:20:00,46.21,46.21,46.19,46.21,12400.0,43.8395,43.8395,43.8205,43.8395,12400.0
2012-01-04 12:25:00,46.21,46.21,46.15,46.15,25400.0,43.8395,43.8395,43.7826,43.7826,25400.0
2012-01-04 12:30:00,46.15,46.18,46.15,46.15,15200.0,43.7826,43.811,43.7826,43.7826,15200.0
2012-01-04 12:35:00,46.16,46.18,46.15,46.18,12100.0,43.7921,43.811,43.7826,43.811,12100.0
2012-01-04 12:40:00,46.17,46.18,46.16,46.18,14800.0,43.8015,43.811,43.7921,43.811,14800.0
2012-01-04 12:45:00,46.17,46.17,46.14,46.15,30600.0,43.8015,43.8015,43.7731,43.7826,30600.0
2012-01-04 12:50:00,46.14,46.2,46.14,46.19,28100.0,43.7731,43.83,43.7731,43.8205,28100.0
2012-01-04 12:55:00,46.18,46.2,46.17,46.17,17400.0,43.811,43.83,43.8015,43.8015,17400.0
2012-01-04 13:00:00,46.18,46.18,46.11,46.12,34000.0,43.811,43.811,43.7446,43.7541,34000.0
2012-01-04 13:05:00,46.11,46.14,46.08,46.14,38300.0,43.7446,43.7731,43.7162,43.7731,38300.0
2012-01-04 13:10:00,46.14,46.18,46.13,46.14,15400.0,43.7731,43.811,43.7636,43.7731,15400.0
2012-01-04 13:15:00,46.15,46.17,46.07,46.07,28600.0,43.7826,43.8015,43.7067,43.7067,28600.0
2012-01-04 13:20:00,46.08,46.08,46.06,46.07,11400.0,43.7162,43.7162,43.6972,43.7067,11400.0
2012-01-04 13:25:00,46.07,46.11,46.05,46.07,20000.0,43.7067,43.7446,43.6877,43.7067,20000.0
2012-01-04 13:30:00,46.08,46.11,46.06,46.08,12100.0,43.7162,43.7446,43.6972,43.7162,12100.0
2012-01-04 13:35:00,46.08,46.11,46.05,46.1,12900.0,43.7162,43.7446,43.6877,43.7351,12900.0
2012-01-04 13:40:00,46.1,46.14,46.09,46.14,14800.0,43.7351,43.7731,43.7256,43.7731,14800.0
2012-01-04 13:45:00,46.14,46.2,46.12,46.19,22100.0,43.7731,43.83,43.7541,43.8205,22100.0
2012-01-04 13:50:00,46.19,46.2,46.18,46.2,31700.0,43.8205,43.83,43.811,43.83,31700.0
2012-01-04 13:55:00,46.2,46.2,46.13,46.14,32800.0,43.83,43.83,43.7636,43.7731,32800.0
2012-01-04 14:00:00,46.15,46.15,46.13,46.13,9800.0,43.7826,43.7826,43.7636,43.7636,9800.0
2012-01-04 14:05:00,46.13,46.14,46.08,46.13,15100.0,43.7636,43.7731,43.7162,43.7636,15100.0
2012-01-04 14:10:00,46.13,46.14,46.05,46.06,25000.0,43.7636,43.7731,43.6877,43.6972,25000.0
2012-01-04 14:15:00,46.05,46.16,46.04,46.14,17400.0,43.6877,43.7921,43.6782,43.7731,17400.0
2012-01-04 14:20:00,46.14,46.14,46.1,46.14,17200.0,43.7731,43.7731,43.7351,43.7731,17200.0
2012-01-04 14:25:00,46.14,46.16,46.13,46.13,18400.0,43.7731,43.7921,43.7636,43.7636,18400.0
2012-01-04 14:30:00,46.13,46.15,46.1,46.13,37400.0,43.7636,43.7826,43.7351,43.7636,37400.0
2012-01-04 14:35:00,46.13,46.14,46.11,46.13,14200.0,43.7636,43.7731,43.7446,43.7636,14200.0
2012-01-04 14:40:00,46.13,46.14,46.12,46.12,25800.0,43.7636,43.7731,43.7541,43.7541,25800.0
2012-01-04 14:45:00,46.13,46.14,46.12,46.13,27500.0,43.7636,43.7731,43.7541,43.7636,27500.0
2012-01-04 14:50:00,46.14,46.18,46.13,46.15,39900.0,43.7731,43.811,43.7636,43.7826,39900.0
2012-01-04 14:55:00,46.14,46.17,46.12,46.13,20000.0,43.7731,43.8015,43.7541,43.7636,20000.0
2012-01-04 15:00:00,46.12,46.14,46.1,46.13,31000.0,43.7541,43.7731,43.7351,43.7636,31000.0
2012-01-04 15:05:00,46.13,46.17,46.13,46.16,41200.0,43.7636,43.8015,43.7636,43.7921,41200.0
2012-01-04 15:10:00,46.16,46.17,46.11,46.11,43200.0,43.7921,43.8015,43.7446,43.7446,43200.0
2012-01-04 15:15:00,46.11,46.11,46.06,46.06,32300.0,43.7446,43.7446,43.6972,43.6972,32300.0
2012-01-04 15:20:00,46.06,46.08,46.04,46.06,31300.0,43.6972,43.7162,43.6782,43.6972,31300.0
2012-01-04 15:25:00,46.06,46.07,46.01,46.03,42900.0,43.6972,43.7067,43.6497,43.6687,42900.0
2012-01-04 15:30:00,46.03,46.04,46.02,46.03,51300.0,43.6687,43.6782,43.6592,43.6687,51300.0
2012-01-04 15:35:00,46.03,46.11,46.03,46.09,44600.0,43.6687,43.7446,43.6687,43.7256,44600.0
2012-01-04 15:40:00,46.1,46.11,46.05,46.08,54700.0,43.7351,43.7446,43.6877,43.7162,54700.0
2012-01-04 15:45:00,46.08,46.09,45.98,46.0,47300.0,43.7162,43.7256,43.6213,43.6403,47300.0
2012-01-04 15:50:00,46.0,46.01,45.97,46.0,65700.0,43.6403,43.6497,43.6118,43.6403,65700.0
2012-01-04 15:55:00,46.0,46.01,45.95,45.96,143900.0,43.6403,43.6497,43.5928,43.6023,143900.0
2012-01-05 09:30:00,45.76,45.93,45.75,45.88,24900.0,43.4126,43.5739,43.4031,43.5264,24900.0
2012-01-05 09:35:00,45.84,45.95,45.74,45.94,18900.0,43.4885,43.5928,43.3936,43.5833,18900.0
2012-01-05 09:40:00,45.93,45.93,45.67,45.78,14700.0,43.5739,43.5739,43.3272,43.4315,14700.0
2012-01-05 09:45:00,45.76,45.83,45.72,45.79,32500.0,43.4126,43.479,43.3746,43.441,32500.0
2012-01-05 09:50:00,45.79,46.07,45.79,46.07,21200.0,43.441,43.7067,43.441,43.7067,21200.0
2012-01-05 09:55:00,46.08,46.09,45.95,46.0,33700.0,43.7162,43.7256,43.5928,43.6403,33700.0
2012-01-05 10:00:00,46.0,46.03,45.87,45.97,67200.0,43.6403,43.6687,43.5169,43.6118,67200.0
2012-01-05 10:05:00,45.98,46.03,45.95,45.97,45400.0,43.6213,43.6687,43.5928,43.6118,45400.0
2012-01-05 10:10:00,45.96,46.02,45.94,46.02,36200.0,43.6023,43.6592,43.5833,43.6592,36200.0
2012-01-05 10:15:00,46.02,46.04,45.97,45.98,62500.0,43.6592,43.6782,43.6118,43.6213,62500.0
2012-01-05 10:20:00,45.97,46.0,45.92,45.94,37900.0,43.6118,43.6403,43.5644,43.5833,37900.0
2012-01-05 10:25:00,45.95,46.01,45.94,46.0,81700.0,43.5928,43.6497,43.5833,43.6403,81700.0
2012-01-05 10:30:00,45.99,46.02,45.96,45.99,118000.0,43.6308,43.6592,43.6023,43.6308,118000.0
2012-01-05 10:35:00,45.98,46.05,45.94,46.05,120600.0,43.6213,43.6877,43.5833,43.6877,120600.0
2012-01-05 10:40:00,46.05,46.14,45.9,45.9,130200.0,43.6877,43.7731,43.5454,43.5454,130200.0
2012-01-05 10:45:00,45.9,45.97,45.84,45.95,14600.0,43.5454,43.6118,43.4885,43.5928,14600.0
2012-01-05 10:50:00,45.97,45.97,45.89,45.9,17900.0,43.6118,43.6118,43.5359,43.5454,17900.0
2012-01-05 10:55:00,45.9,45.97,45.89,45.95,63200.0,43.5454,43.6118,43.5359,43.5928,63200.0
2012-01-05 11:00:00,45.95,46.01,45.92,46.0,55600.0,43.5928,43.6497,43.5644,43.6403,55600.0
2012-01-05 11:05:00,45.99,46.0,45.92,45.95,23600.0,43.6308,43.6403,43.5644,43.5928,23600.0
2012-01-05 11:10:00,45.95,45.98,45.93,45.96,12700.0,43.5928,43.6213,43.5739,43.6023,12700.0
2012-01-05 11:15:00,45.96,45.97,45.92,45.93,13400.0,43.6023,43.6118,43.5644,43.5739,13400.0
2012-01-05 11:20:00,45.94,46.05,45.94,46.04,29900.0,43.5833,43.6877,43.5833,43.6782,29900.0
2012-01-05 11:25:00,46.05,46.07,45.99,46.05,38300.0,43.6877,43.7067,43.6308,43.6877,38300.0
2012-01-05 11:30:00,46.05,46.06,46.0,46.05,53100.0,43.6877,43.6972,43.6403,43.6877,53100.0
2012-01-05 11:35:00,46.05,46.11,46.0,46.11,36200.0,43.6877,43.7446,43.6403,43.7446,36200.0
2012-01-05 11:40:00,46.11,46.19,46.11,46.19,20500.0,43.7446,43.8205,43.7446,43.8205,20500.0
2012-01-05 11:45:00,46.19,46.24,46.19,46.22,59900.0,43.8205,43.868,43.8205,43.849,59900.0
2012-01-05 11:50:00,46.22,46.25,46.19,46.19,39900.0,43.849,43.8774,43.8205,43.8205,39900.0
2012-01-05 11:55:00,46.19,46.26,46.19,46.22,15300.0,43.8205,43.8869,43.8205,43.849,15300.0
2012-01-05 12:00:00,46.21,46.22,46.17,46.18,23900.0,43.8395,43.849,43.8015,43.811,23900.0
2012-01-05 12:05:00,46.18,46.23,46.15,46.15,49600.0,43.811,43.8585,43.7826,43.7826,49600.0
2012-01-05 12:10:00,46.15,46.22,46.14,46.22,15600.0,43.7826,43.849,43.7731,43.849,15600.0
2012-01-05 12:15:00,46.22,46.24,46.17,46.2,52700.0,43.849,43.868,43.8015,43.83,52700.0
2012-01-05 12:20:00,46.2,46.23,46.09,46.23,20700.0,43.83,43.8585,43.7256,43.8585,20700.0
2012-01-05 12:25:00,46.23,46.34,46.23,46.33,19100.0,43.8585,43.9628,43.8585,43.9533,19100.0
2012-01-05 12:30:00,46.33,46.39,46.32,46.36,22900.0,43.9533,44.0103,43.9438,43.9818,22900.0
2012-01-05 12:35:00,46.35,46.35,46.31,46.33,35300.0,43.9723,43.9723,43.9344,43.9533,35300.0
2012-01-05 12:40:00,46.34,46.4,46.34,46.4,21500.0,43.9628,44.0197,43.9628,44.0197,21500.0
2012-01-05 12:45:00,46.4,46.43,46.39,46.42,55200.0,44.0197,44.0482,44.0103,44.0387,55200.0
2012-01-05 12:50:00,46.43,46.48,46.42,46.47,22000.0,44.0482,44.0956,44.0387,44.0862,22000.0
2012-01-05 12:55:00,46.48,46.54,46.46,46.52,20200.0,44.0956,44.1526,44.0767,44.1336,20200.0
2012-01-05 13:00:00,46.52,46.56,46.5,46.56,44500.0,44.1336,44.1715,44.1146,44.1715,44500.0
2012-01-05 13:05:00,46.57,46.64,46.57,46.58,45200.0,44.181,44.2474,44.181,44.1905,45200.0
2012-01-05 13:10:00,46.58,46.61,46.54,46.55,22200.0,44.1905,44.219,44.1526,44.162,22200.0
2012-01-05 13:15:00,46.53,46.58,46.53,46.54,12400.0,44.1431,44.1905,44.1431,44.1526,12400.0
2012-01-05 13:20:00,46.54,46.6,46.52,46.54,36400.0,44.1526,44.2095,44.1336,44.1526,36400.0
2012-01-05 13:25:00,46.55,46.58,46.51,46.55,47500.0,44.162,44.1905,44.1241,44.162,47500.0
2012-01-05 13:30:00,46.55,46.57,46.52,46.52,46700.0,44.162,44.181,44.1336,44.1336,46700.0
2012-01-05 13:35:00,46.52,46.54,46.5,46.52,11300.0,44.1336,44.1526,44.1146,44.1336,11300.0
2012-01-05 13:40:00,46.52,46.61,46.52,46.56,78200.0,44.1336,44.219,44.1336,44.1715,78200.0
2012-01-05 13:45:00,46.55,46.56,46.5,46.51,21200.0,44.162,44.1715,44.1146,44.1241,21200.0
2012-01-05 13:50:00,46.51,46.57,46.5,46.56,18400.0,44.1241,44.181,44.1146,44.1715,18400.0
2012-01-05 13:55:00,46.56,46.57,46.52,46.53,16000.0,44.1715,44.181,44.1336,44.1431,16000.0
2012-01-05 14:00:00,46.52,46.56,46.52,46.54,23800.0,44.1336,44.1715,44.1336,44.1526,23800.0
2012-01-05 14:05:00,46.54,46.55,46.5,46.52,14800.0,44.1526,44.162,44.1146,44.1336,14800.0
2012-01-05 14:10:00,46.52,46.55,46.51,46.51,23400.0,44.1336,44.162,44.1241,44.1241,23400.0
2012-01-05 14:15:00,46.51,46.54,46.48,46.54,38500.0,44.1241,44.1526,44.0956,44.1526,38500.0
2012-01-05 14:20:00,46.54,46.54,46.51,46.53,23400.0,44.1526,44.1526,44.1241,44.1431,23400.0
2012-01-05 14:25:00,46.54,46.56,46.52,46.56,55500.0,44.1526,44.1715,44.1336,44.1715,55500.0
2012-01-05 14:30:00,46.55,46.58,46.51,46.53,43900.0,44.162,44.1905,44.1241,44.1431,43900.0
2012-01-05 14:35:00,46.52,46.55,46.52,46.53,15000.0,44.1336,44.162,44.1336,44.1431,15000.0
2012-01-05 14:40:00,46.53,46.56,46.51,46.54,21200.0,44.1431,44.1715,44.1241,44.1526,21200.0
2012-01-05 14:45:00,46.54,46.55,46.46,46.47,31400.0,44.1526,44.162,44.0767,44.0862,31400.0
2012-01-05 14:50:00,46.47,46.51,46.46,46.49,31600.0,44.0862,44.1241,44.0767,44.1051,31600.0
2012-01-05 14:55:00,46.49,46.51,46.48,46.48,19300.0,44.1051,44.1241,44.0956,44.0956,19300.0
2012-01-05 15:00:00,46.47,46.51,46.4,46.5,44000.0,44.0862,44.1241,44.0197,44.1146,44000.0
2012-01-05 15:05:00,46.51,46.55,46.48,46.55,44500.0,44.1241,44.162,44.0956,44.162,44500.0
2012-01-05 15:10:00,46.55,46.56,46.43,46.43,24300.0,44.162,44.1715,44.0482,44.0482,24300.0
2012-01-05 15:15:00,46.43,46.43,46.38,46.38,45800.0,44.0482,44.0482,44.0008,44.0008,45800.0
2012-01-05 15:20:00,46.39,46.39,46.35,46.36,30200.0,44.0103,44.0103,43.9723,43.9818,30200.0
2012-01-05 15:25:00,46.36,46.36,46.31,46.34,29800.0,43.9818,43.9818,43.9344,43.9628,29800.0
2012-01-05 15:30:00,46.34,46.37,46.31,46.31,41200.0,43.9628,43.9913,43.9344,43.9344,41200.0
2012-01-05 15:35:00,46.31,46.36,46.3,46.32,41100.0,43.9344,43.9818,43.9249,43.9438,41100.0
2012-01-05 15:40:00,46.32,46.37,46.31,46.35,110700.0,43.9438,43.9913,43.9344,43.9723,110700.0
2012-01-05 15:45:00,46.35,46.37,46.31,46.37,82400.0,43.9723,43.9913,43.9344,43.9913,82400.0
2012-01-05 15:50:00,46.37,46.39,46.36,46.36,74300.0,43.9913,44.0103,43.9818,43.9818,74300.0
2012-01-05 15:55:00,46.37,46.38,46.32,46.33,104000.0,43.9913,44.0008,43.9438,43.9533,104000.0
2012-01-06 09:30:00,46.56,46.9,46.4,46.64,48200.0,44.1715,44.4941,44.0197,44.2474,48200.0
2012-01-06 09:35:00,46.64,46.8,46.59,46.76,41700.0,44.2474,44.3992,44.2,44.3613,41700.0
2012-01-06 09:40:00,46.75,46.83,46.59,46.82,49600.0,44.3518,44.4277,44.2,44.4182,49600.0
2012-01-06 09:45:00,46.82,46.9,46.63,46.65,30700.0,44.4182,44.4941,44.2379,44.2569,30700.0
2012-01-06 09:50:00,46.65,46.65,46.46,46.51,45900.0,44.2569,44.2569,44.0767,44.1241,45900.0
2012-01-06 09:55:00,46.52,46.52,46.33,46.39,99800.0,44.1336,44.1336,43.9533,44.0103,99800.0
2012-01-06 10:00:00,46.4,46.41,46.31,46.38,50300.0,44.0197,44.0292,43.9344,44.0008,50300.0
2012-01-06 10:05:00,46.38,46.48,46.34,46.48,48900.0,44.0008,44.0956,43.9628,44.0956,48900.0
2012-01-06 10:10:00,46.5,46.58,46.46,46.47,70900.0,44.1146,44.1905,44.0767,44.0862,70900.0
2012-01-06 10:15:00,46.47,46.53,46.44,46.5,101800.0,44.0862,44.1431,44.0577,44.1146,101800.0
2012-01-06 10:20:00,46.5,46.53,46.41,46.52,121400.0,44.1146,44.1431,44.0292,44.1336,121400.0
2012-01-06 10:25:00,46.53,46.59,46.49,46.5,54600.0,44.1431,44.2,44.1051,44.1146,54600.0
2012-01-06 10:30:00,46.5,46.57,46.5,46.57,80100.0,44.1146,44.181,44.1146,44.181,80100.0
2012-01-06 10:35:00,46.58,46.63,46.53,46.62,84200.0,44.1905,44.2379,44.1431,44.2285,84200.0
2012-01-06 10:40:00,46.61,46.63,46.53,46.63,41700.0,44.219,44.2379,44.1431,44.2379,41700.0
2012-01-06 10:45:00,46.64,46.83,46.62,46.83,51400.0,44.2474,44.4277,44.2285,44.4277,51400.0
2012-01-06 10:50:00,46.85,46.91,46.84,46.89,37700.0,44.4467,44.5036,44.4372,44.4846,37700.0
2012-01-06 10:55:00,46.88,46.89,46.85,46.86,33600.0,44.4751,44.4846,44.4467,44.4561,33600.0
2012-01-06 11:00:00,46.86,46.9,46.76,46.76,33300.0,44.4561,44.4941,44.3613,44.3613,33300.0
2012-01-06 11:05:00,46.76,46.92,46.76,46.86,22100.0,44.3613,44.5131,44.3613,44.4561,22100.0
2012-01-06 11:10:00,46.86,46.88,46.81,46.81,53700.0,44.4561,44.4751,44.4087,44.4087,53700.0
2012-01-06 11:15:00,46.81,46.85,46.8,46.84,20800.0,44.4087,44.4467,44.3992,44.4372,20800.0
2012-01-06 11:20:00,46.83,46.91,46.8,46.91,53200.0,44.4277,44.5036,44.3992,44.5036,53200.0
2012-01-06 11:25:00,46.91,46.97,46.9,46.97,22900.0,44.5036,44.5605,44.4941,44.5605,22900.0
2012-01-06 11:30:00,46.96,47.09,46.96,47.08,37200.0,44.551,44.6743,44.551,44.6649,37200.0
2012-01-06 11:35:00,47.08,47.2,47.04,47.19,70300.0,44.6649,44.7787,44.6269,44.7692,70300.0
2012-01-06 11:40:00,47.19,47.19,47.08,47.11,49300.0,44.7692,44.7692,44.6649,44.6933,49300.0
2012-01-06 11:45:00,47.12,47.13,47.05,47.07,22500.0,44.7028,44.7123,44.6364,44.6554,22500.0
2012-01-06 11:50:00,47.08,47.09,47.02,47.04,9000.0,44.6649,44.6743,44.6079,44.6269,9000.0
2012-01-06 11:55:00,47.05,47.06,47.01,47.06,11900.0,44.6364,44.6459,44.5985,44.6459,11900.0
2012-01-06 12:00:00,47.05,47.07,47.04,47.06,9300.0,44.6364,44.6554,44.6269,44.6459,9300.0
2012-01-06 12:05:00,47.05,47.06,46.99,47.0,124500.0,44.6364,44.6459,44.5795,44.589,124500.0
2012-01-06 12:10:00,47.0,47.03,46.99,47.01,75200.0,44.589,44.6174,44.5795,44.5985,75200.0
2012-01-06 12:15:00,47.02,47.02,46.95,46.97,52300.0,44.6079,44.6079,44.5415,44.5605,52300.0
2012-01-06 12:20:00,46.97,47.05,46.97,47.04,12500.0,44.5605,44.6364,44.5605,44.6269,12500.0
2012-01-06 12:25:00,47.04,47.12,47.04,47.1,12600.0,44.6269,44.7028,44.6269,44.6838,12600.0
2012-01-06 12:30:00,47.1,47.11,47.07,47.09,23700.0,44.6838,44.6933,44.6554,44.6743,23700.0
2012-01-06 12:35:00,47.1,47.12,47.09,47.09,11300.0,44.6838,44.7028,44.6743,44.6743,11300.0
2012-01-06 12:40:00,47.09,47.1,46.99,46.99,14600.0,44.6743,44.6838,44.5795,44.5795,14600.0
2012-01-06 12:45:00,47.0,47.01,46.93,47.0,14000.0,44.589,44.5985,44.5226,44.589,14000.0
2012-01-06 12:50:00,47.0,47.03,46.98,47.0,7600.0,44.589,44.6174,44.57,44.589,7600.0
2012-01-06 12:55:00,47.0,47.03,47.0,47.0,11300.0,44.589,44.6174,44.589,44.589,11300.0
2012-01-06 13:00:00,47.0,47.03,46.97,46.99,9800.0,44.589,44.6174,44.5605,44.5795,9800.0
2012-01-06 13:05:00,46.99,47.02,46.98,47.0,10600.0,44.5795,44.6079,44.57,44.589,10600.0
2012-01-06 13:10:00,46.99,47.03,46.96,47.0,59700.0,44.5795,44.6174,44.551,44.589,59700.0
2012-01-06 13:15:00,47.0,47.05,47.0,47.05,54600.0,44.589,44.6364,44.589,44.6364,54600.0
2012-01-06 13:20:00,47.05,47.06,47.01,47.04,12900.0,44.6364,44.6459,44.5985,44.6269,12900.0
2012-01-06 13:25:00,47.04,47.05,47.01,47.01,34500.0,44.6269,44.6364,44.5985,44.5985,34500.0
2012-01-06 13:30:00,47.01,47.05,47.0,47.0,11100.0,44.5985,44.6364,44.589,44.589,11100.0
2012-01-06 13:35:00,47.0,47.07,47.0,47.05,17000.0,44.589,44.6554,44.589,44.6364,17000.0
2012-01-06 13:40:00,47.05,47.12,47.05,47.1,45100.0,44.6364,44.7028,44.6364,44.6838,45100.0
2012-01-06 13:45:00,47.1,47.14,47.08,47.14,20800.0,44.6838,44.7218,44.6649,44.7218,20800.0
2012-01-06 13:50:00,47.14,47.24,47.12,47.24,24800.0,44.7218,44.8167,44.7028,44.8167,24800.0
2012-01-06 13:55:00,47.24,47.32,47.21,47.22,31900.0,44.8167,44.8925,44.7882,44.7977,31900.0
2012-01-06 14:00:00,47.22,47.22,47.18,47.2,22200.0,44.7977,44.7977,44.7597,44.7787,22200.0
2012-01-06 14:05:00,47.2,47.33,47.19,47.3,39100.0,44.7787,44.902,44.7692,44.8736,39100.0
2012-01-06 14:10:00,47.32,47.32,47.22,47.24,33400.0,44.8925,44.8925,44.7977,44.8167,33400.0
2012-01-06 14:15:00,47.23,47.28,47.21,47.28,27500.0,44.8072,44.8546,44.7882,44.8546,27500.0
2012-01-06 14:20:00,47.27,47.34,47.27,47.29,49300.0,44.8451,44.9115,44.8451,44.8641,49300.0
2012-01-06 14:25:00,47.29,47.29,47.23,47.23,48500.0,44.8641,44.8641,44.8072,44.8072,48500.0
2012-01-06 14:30:00,47.23,47.26,47.23,47.25,26400.0,44.8072,44.8356,44.8072,44.8261,26400.0
2012-01-06 14:35:00,47.26,47.32,47.26,47.3,18200.0,44.8356,44.8925,44.8356,44.8736,18200.0
2012-01-06 14:40:00,47.31,47.35,47.31,47.33,44300.0,44.8831,44.921,44.8831,44.902,44300.0
2012-01-06 14:45:00,47.33,47.34,47.31,47.33,29800.0,44.902,44.9115,44.8831,44.902,29800.0
2012-01-06 14:50:00,47.32,47.32,47.27,47.28,41200.0,44.8925,44.8925,44.8451,44.8546,41200.0
2012-01-06 14:55:00,47.28,47.29,47.25,47.27,33900.0,44.8546,44.8641,44.8261,44.8451,33900.0
2012-01-06 15:00:00,47.27,47.33,47.27,47.32,37400.0,44.8451,44.902,44.8451,44.8925,37400.0
2012-01-06 15:05:00,47.32,47.36,47.32,47.36,48300.0,44.8925,44.9305,44.8925,44.9305,48300.0
2012-01-06 15:10:00,47.36,47.43,47.35,47.42,57200.0,44.9305,44.9969,44.921,44.9874,57200.0
2012-01-06 15:15:00,47.43,47.43,47.32,47.35,69000.0,44.9969,44.9969,44.8925,44.921,69000.0
2012-01-06 15:20:00,47.35,47.41,47.34,47.41,27200.0,44.921,44.9779,44.9115,44.9779,27200.0
2012-01-06 15:25:00,47.41,47.46,47.41,47.45,40800.0,44.9779,45.0254,44.9779,45.0159,40800.0
2012-01-06 15:30:00,47.45,47.51,47.42,47.51,125300.0,45.0159,45.0728,44.9874,45.0728,125300.0
2012-01-06 15:35:00,47.52,47.61,47.51,47.58,100200.0,45.0823,45.1677,45.0728,45.1392,100200.0
2012-01-06 15:40:00,47.59,47.74,47.58,47.7,170900.0,45.1487,45.291,45.1392,45.2531,170900.0
2012-01-06 15:45:00,47.7,47.72,47.66,47.7,147800.0,45.2531,45.272,45.2151,45.2531,147800.0
2012-01-06 15:50:00,47.7,47.7,47.59,47.64,138400.0,45.2531,45.2531,45.1487,45.1961,138400.0
2012-01-06 15:55:00,47.64,47.64,47.57,47.63,286100.0,45.1961,45.1961,45.1297,45.1866,286100.0
2012-01-09 09:30:00,47.74,47.9,47.71,47.8,96000.0,45.291,45.4428,45.2625,45.3479,96000.0
2012-01-09 09:35:00,47.78,47.86,47.67,47.81,20000.0,45.329,45.4048,45.2246,45.3574,20000.0
2012-01-09 09:40:00,47.8,47.81,47.63,47.66,28900.0,45.3479,45.3574,45.1866,45.2151,28900.0
2012-01-09 09:45:00,47.65,47.65,47.51,47.53,41000.0,45.2056,45.2056,45.0728,45.0918,41000.0
2012-01-09 09:50:00,47.53,47.61,47.5,47.52,47700.0,45.0918,45.1677,45.0633,45.0823,47700.0
2012-01-09 09:55:00,47.52,47.53,47.41,47.47,36500.0,45.0823,45.0918,44.9779,45.0349,36500.0
2012-01-09 10:00:00,47.46,47.49,47.26,47.31,28800.0,45.0254,45.0538,44.8356,44.8831,28800.0
2012-01-09 10:05:00,47.3,47.32,47.24,47.28,23900.0,44.8736,44.8925,44.8167,44.8546,23900.0
2012-01-09 10:10:00,47.29,47.38,47.29,47.33,24000.0,44.8641,44.9495,44.8641,44.902,24000.0
2012-01-09 10:15:00,47.34,47.37,47.28,47.36,25300.0,44.9115,44.94,44.8546,44.9305,25300.0
2012-01-09 10:20:00,47.37,47.4,47.34,47.35,15100.0,44.94,44.9684,44.9115,44.921,15100.0
2012-01-09 10:25:00,47.35,47.4,47.3,47.4,24900.0,44.921,44.9684,44.8736,44.9684,24900.0
2012-01-09 10:30:00,47.41,47.44,47.4,47.42,30300.0,44.9779,45.0064,44.9684,44.9874,30300.0
2012-01-09 10:35:00,47.42,47.43,47.31,47.32,65400.0,44.9874,44.9969,44.8831,44.8925,65400.0
2012-01-09 10:40:00,47.31,47.33,47.16,47.16,23800.0,44.8831,44.902,44.7408,44.7408,23800.0
2012-01-09 10:45:00,47.16,47.29,47.13,47.22,26200.0,44.7408,44.8641,44.7123,44.7977,26200.0
2012-01-09 10:50:00,47.21,47.21,47.1,47.16,16800.0,44.7882,44.7882,44.6838,44.7408,16800.0
2012-01-09 10:55:00,47.16,47.2,47.13,47.18,18200.0,44.7408,44.7787,44.7123,44.7597,18200.0
2012-01-09 11:00:00,47.18,47.21,47.14,47.16,57400.0,44.7597,44.7882,44.7218,44.7408,57400.0
2012-01-09 11:05:00,47.16,47.26,47.15,47.24,50300.0,44.7408,44.8356,44.7313,44.8167,50300.0
2012-01-09 11:10:00,47.25,47.27,47.19,47.26,31800.0,44.8261,44.8451,44.7692,44.8356,31800.0
2012-01-09 11:15:00,47.26,47.27,47.16,47.17,33700.0,44.8356,44.8451,44.7408,44.7502,33700.0
2012-01-09 11:20:00,47.18,47.23,47.16,47.16,45500.0,44.7597,44.8072,44.7408,44.7408,45500.0
2012-01-09 11:25:00,47.16,47.26,47.16,47.22,52300.0,44.7408,44.8356,44.7408,44.7977,52300.0
2012-01-09 11:30:00,47.22,47.23,47.16,47.16,15300.0,44.7977,44.8072,44.7408,44.7408,15300.0
2012-01-09 11:35:00,47.16,47.24,47.13,47.23,22300.0,44.7408,44.8167,44.7123,44.8072,22300.0
2012-01-09 11:40:00,47.23,47.27,47.2,47.26,22000.0,44.8072,44.8451,44.7787,44.8356,22000.0
2012-01-09 11:45:00,47.27,47.36,47.27,47.36,20800.0,44.8451,44.9305,44.8451,44.9305,20800.0
2012-01-09 11:50:00,47.36,47.38,47.29,47.37,38100.0,44.9305,44.9495,44.8641,44.94,38100.0
2012-01-09 11:55:00,47.37,47.39,47.32,47.35,20400.0,44.94,44.959,44.8925,44.921,20400.0
2012-01-09 12:00:00,47.34,47.36,47.28,47.29,30300.0,44.9115,44.9305,44.8546,44.8641,30300.0
2012-01-09 12:05:00,47.29,47.33,47.28,47.32,31900.0,44.8641,44.902,44.8546,44.8925,31900.0
2012-01-09 12:10:00,47.32,47.36,47.31,47.34,16800.0,44.8925,44.9305,44.8831,44.9115,16800.0
2012-01-09 12:15:00,47.35,47.37,47.29,47.32,24700.0,44.921,44.94,44.8641,44.8925,24700.0
2012-01-09 12:20:00,47.33,47.43,47.33,47.43,35400.0,44.902,44.9969,44.902,44.9969,35400.0
2012-01-09 12:25:00,47.44,47.52,47.42,47.52,22000.0,45.0064,45.0823,44.9874,45.0823,22000.0
2012-01-09 12:30:00,47.52,47.59,47.49,47.51,30500.0,45.0823,45.1487,45.0538,45.0728,30500.0
2012-01-09 12:35:00,47.5,47.51,47.44,47.44,21500.0,45.0633,45.0728,45.0064,45.0064,21500.0
2012-01-09 12:40:00,47.45,47.46,47.44,47.46,11000.0,45.0159,45.0254,45.0064,45.0254,11000.0
2012-01-09 12:45:00,47.47,47.53,47.47,47.53,13300.0,45.0349,45.0918,45.0349,45.0918,13300.0
2012-01-09 12:50:00,47.53,47.53,47.48,47.52,12000.0,45.0918,45.0918,45.0443,45.0823,12000.0
2012-01-09 12:55:00,47.51,47.52,47.46,47.51,23600.0,45.0728,45.0823,45.0254,45.0728,23600.0
2012-01-09 13:00:00,47.52,47.55,47.49,47.5,22300.0,45.0823,45.1107,45.0538,45.0633,22300.0
2012-01-09 13:05:00,47.5,47.5,47.48,47.48,12000.0,45.0633,45.0633,45.0443,45.0443,12000.0
2012-01-09 13:10:00,47.48,47.5,47.44,47.47,39900.0,45.0443,45.0633,45.0064,45.0349,39900.0
2012-01-09 13:15:00,47.49,47.52,47.46,47.48,19700.0,45.0538,45.0823,45.0254,45.0443,19700.0
2012-01-09 13:20:00,47.48,47.5,47.48,47.48,9900.0,45.0443,45.0633,45.0443,45.0443,9900.0
2012-01-09 13:25:00,47.49,47.51,47.48,47.5,15500.0,45.0538,45.0728,45.0443,45.0633,15500.0
2012-01-09 13:30:00,47.49,47.5,47.43,47.45,19400.0,45.0538,45.0633,44.9969,45.0159,19400.0
2012-01-09 13:35:00,47.45,47.48,47.42,47.46,17500.0,45.0159,45.0443,44.9874,45.0254,17500.0
2012-01-09 13:40:00,47.47,47.47,47.36,47.36,22100.0,45.0349,45.0349,44.9305,44.9305,22100.0
2012-01-09 13:45:00,47.36,47.44,47.36,47.44,14100.0,44.9305,45.0064,44.9305,45.0064,14100.0
2012-01-09 13:50:00,47.44,47.49,47.4,47.4,17700.0,45.0064,45.0538,44.9684,44.9684,17700.0
2012-01-09 13:55:00,47.4,47.48,47.4,47.48,11100.0,44.9684,45.0443,44.9684,45.0443,11100.0
2012-01-09 14:00:00,47.49,47.5,47.45,47.49,31600.0,45.0538,45.0633,45.0159,45.0538,31600.0
2012-01-09 14:05:00,47.48,47.52,47.48,47.5,29400.0,45.0443,45.0823,45.0443,45.0633,29400.0
2012-01-09 14:10:00,47.5,47.56,47.5,47.54,25200.0,45.0633,45.1202,45.0633,45.1013,25200.0
2012-01-09 14:15:00,47.55,47.56,47.52,47.52,37700.0,45.1107,45.1202,45.0823,45.0823,37700.0
2012-01-09 14:20:00,47.53,47.61,47.52,47.58,22200.0,45.0918,45.1677,45.0823,45.1392,22200.0
2012-01-09 14:25:00,47.57,47.61,47.57,47.59,14900.0,45.1297,45.1677,45.1297,45.1487,14900.0
2012-01-09 14:30:00,47.59,47.6,47.55,47.57,29100.0,45.1487,45.1582,45.1107,45.1297,29100.0
2012-01-09 14:35:00,47.58,47.6,47.54,47.54,17500.0,45.1392,45.1582,45.1013,45.1013,17500.0
2012-01-09 14:40:00,47.54,47.59,47.54,47.58,23200.0,45.1013,45.1487,45.1013,45.1392,23200.0
2012-01-09 14:45:00,47.59,47.59,47.51,47.52,22900.0,45.1487,45.1487,45.0728,45.0823,22900.0
2012-01-09 14:50:00,47.53,47.61,47.53,47.61,19900.0,45.0918,45.1677,45.0918,45.1677,19900.0
2012-01-09 14:55:00,47.59,47.61,47.59,47.59,15200.0,45.1487,45.1677,45.1487,45.1487,15200.0
2012-01-09 15:00:00,47.59,47.64,47.58,47.63,41800.0,45.1487,45.1961,45.1392,45.1866,41800.0
2012-01-09 15:05:00,47.61,47.63,47.6,47.63,25800.0,45.1677,45.1866,45.1582,45.1866,25800.0
2012-01-09 15:10:00,47.63,47.64,47.6,47.6,28800.0,45.1866,45.1961,45.1582,45.1582,28800.0
2012-01-09 15:15:00,47.6,47.62,47.6,47.6,26900.0,45.1582,45.1772,45.1582,45.1582,26900.0
2012-01-09 15:20:00,47.6,47.64,47.6,47.64,48400.0,45.1582,45.1961,45.1582,45.1961,48400.0
2012-01-09 15:25:00,47.63,47.67,47.63,47.66,36800.0,45.1866,45.2246,45.1866,45.2151,36800.0
2012-01-09 15:30:00,47.66,47.66,47.61,47.62,78900.0,45.2151,45.2151,45.1677,45.1772,78900.0
2012-01-09 15:35:00,47.62,47.67,47.6,47.67,64100.0,45.1772,45.2246,45.1582,45.2246,64100.0
2012-01-09 15:40:00,47.68,47.77,47.68,47.74,70600.0,45.2341,45.3195,45.2341,45.291,70600.0
2012-01-09 15:45:00,47.74,47.75,47.63,47.65,64700.0,45.291,45.3005,45.1866,45.2056,64700.0
2012-01-09 15:50:00,47.65,47.65,47.62,47.63,59700.0,45.2056,45.2056,45.1772,45.1866,59700.0
2012-01-09 15:55:00,47.63,47.68,47.62,47.66,130200.0,45.1866,45.2341,45.1772,45.2151,130200.0
2012-01-10 09:30:00,47.98,48.23,47.95,48.23,68700.0,45.5187,45.7559,45.4902,45.7559,68700.0
2012-01-10 09:35:00,48.23,48.24,48.0,48.0,37300.0,45.7559,45.7654,45.5377,45.5377,37300.0
2012-01-10 09:40:00,48.01,48.23,48.01,48.12,29300.0,45.5472,45.7559,45.5472,45.6515,29300.0
2012-01-10 09:45:00,48.12,48.26,48.12,48.25,84700.0,45.6515,45.7843,45.6515,45.7748,84700.0
2012-01-10 09:50:00,48.24,48.36,48.2,48.24,51000.0,45.7654,45.8792,45.7274,45.7654,51000.0
2012-01-10 09:55:00,48.25,48.35,48.2,48.3,65100.0,45.7748,45.8697,45.7274,45.8223,65100.0
2012-01-10 10:00:00,48.3,48.4,48.29,48.37,46700.0,45.8223,45.9171,45.8128,45.8887,46700.0
2012-01-10 10:05:00,48.37,48.4,48.22,48.22,45500.0,45.8887,45.9171,45.7464,45.7464,45500.0
2012-01-10 10:10:00,48.22,48.35,48.21,48.35,27600.0,45.7464,45.8697,45.7369,45.8697,27600.0
2012-01-10 10:15:00,48.35,48.37,48.28,48.3,37900.0,45.8697,45.8887,45.8033,45.8223,37900.0
2012-01-10 10:20:00,48.3,48.32,48.14,48.14,45500.0,45.8223,45.8412,45.6705,45.6705,45500.0
2012-01-10 10:25:00,48.13,48.28,48.1,48.24,60300.0,45.661,45.8033,45.6325,45.7654,60300.0
2012-01-10 10:30:00,48.23,48.28,48.15,48.28,59200.0,45.7559,45.8033,45.68,45.8033,59200.0
2012-01-10 10:35:00,48.28,48.4,48.26,48.29,42900.0,45.8033,45.9171,45.7843,45.8128,42900.0
2012-01-10 10:40:00,48.29,48.37,48.29,48.34,27500.0,45.8128,45.8887,45.8128,45.8602,27500.0
2012-01-10 10:45:00,48.35,48.38,48.21,48.24,20100.0,45.8697,45.8982,45.7369,45.7654,20100.0
2012-01-10 10:50:00,48.24,48.28,48.22,48.27,25000.0,45.7654,45.8033,45.7464,45.7938,25000.0
2012-01-10 10:55:00,48.26,48.35,48.25,48.31,24700.0,45.7843,45.8697,45.7748,45.8318,24700.0
2012-01-10 11:00:00,48.3,48.31,48.17,48.2,39100.0,45.8223,45.8318,45.6989,45.7274,39100.0
2012-01-10 11:05:00,48.2,48.3,48.19,48.28,57800.0,45.7274,45.8223,45.7179,45.8033,57800.0
2012-01-10 11:10:00,48.28,48.3,48.18,48.3,43700.0,45.8033,45.8223,45.7084,45.8223,43700.0
2012-01-10 11:15:00,48.3,48.39,48.3,48.37,93100.0,45.8223,45.9077,45.8223,45.8887,93100.0
2012-01-10 11:20:00,48.36,48.41,48.31,48.31,40700.0,45.8792,45.9266,45.8318,45.8318,40700.0
2012-01-10 11:25:00,48.32,48.36,48.19,48.22,62800.0,45.8412,45.8792,45.7179,45.7464,62800.0
2012-01-10 11:30:00,48.22,48.35,48.22,48.3,53700.0,45.7464,45.8697,45.7464,45.8223,53700.0
2012-01-10 11:35:00,48.31,48.31,48.14,48.18,48400.0,45.8318,45.8318,45.6705,45.7084,48400.0
2012-01-10 11:40:00,48.19,48.32,48.19,48.3,78800.0,45.7179,45.8412,45.7179,45.8223,78800.0
2012-01-10 11:45:00,48.31,48.37,48.29,48.35,140000.0,45.8318,45.8887,45.8128,45.8697,140000.0
2012-01-10 11:50:00,48.35,48.44,48.33,48.41,36500.0,45.8697,45.9551,45.8507,45.9266,36500.0
2012-01-10 11:55:00,48.41,48.47,48.37,48.47,34200.0,45.9266,45.9836,45.8887,45.9836,34200.0
2012-01-10 12:00:00,48.47,48.54,48.46,48.54,27000.0,45.9836,46.05,45.9741,46.05,27000.0
2012-01-10 12:05:00,48.55,48.57,48.48,48.51,57900.0,46.0595,46.0784,45.993,46.0215,57900.0
2012-01-10 12:10:00,48.52,48.52,48.48,48.49,16600.0,46.031,46.031,45.993,46.0025,16600.0
2012-01-10 12:15:00,48.49,48.54,48.47,48.48,61500.0,46.0025,46.05,45.9836,45.993,61500.0
2012-01-10 12:20:00,48.48,48.57,48.47,48.51,39000.0,45.993,46.0784,45.9836,46.0215,39000.0
2012-01-10 12:25:00,48.52,48.52,48.48,48.48,28300.0,46.031,46.031,45.993,45.993,28300.0
2012-01-10 12:30:00,48.48,48.53,48.48,48.52,25900.0,45.993,46.0405,45.993,46.031,25900.0
2012-01-10 12:35:00,48.52,48.55,48.51,48.53,13600.0,46.031,46.0595,46.0215,46.0405,13600.0
2012-01-10 12:40:00,48.54,48.54,48.49,48.53,19300.0,46.05,46.05,46.0025,46.0405,19300.0
2012-01-10 12:45:00,48.55,48.55,48.51,48.55,17000.0,46.0595,46.0595,46.0215,46.0595,17000.0
2012-01-10 12:50:00,48.55,48.61,48.54,48.59,15900.0,46.0595,46.1164,46.05,46.0974,15900.0
2012-01-10 12:55:00,48.6,48.69,48.59,48.69,23200.0,46.1069,46.1923,46.0974,46.1923,23200.0
2012-01-10 13:00:00,48.69,48.73,48.63,48.72,40000.0,46.1923,46.2302,46.1353,46.2207,40000.0
2012-01-10 13:05:00,48.72,48.78,48.72,48.75,34200.0,46.2207,46.2777,46.2207,46.2492,34200.0
2012-01-10 13:10:00,48.76,48.83,48.75,48.83,32600.0,46.2587,46.3251,46.2492,46.3251,32600.0
2012-01-10 13:15:00,48.82,48.84,48.73,48.82,38400.0,46.3156,46.3346,46.2302,46.3156,38400.0
2012-01-10 13:20:00,48.81,48.86,48.78,48.83,50700.0,46.3061,46.3535,46.2777,46.3251,50700.0
2012-01-10 13:25:00,48.83,49.02,48.83,49.0,75700.0,46.3251,46.5053,46.3251,46.4864,75700.0
2012-01-10 13:30:00,48.98,49.02,48.93,49.0,41900.0,46.4674,46.5053,46.42,46.4864,41900.0
2012-01-10 13:35:00,49.0,49.06,48.97,49.0,66200.0,46.4864,46.5433,46.4579,46.4864,66200.0
2012-01-10 13:40:00,48.99,49.08,48.99,49.06,27300.0,46.4769,46.5623,46.4769,46.5433,27300.0
2012-01-10 13:45:00,49.06,49.07,49.01,49.07,69100.0,46.5433,46.5528,46.4959,46.5528,69100.0
2012-01-10 13:50:00,49.06,49.14,49.06,49.14,41800.0,46.5433,46.6192,46.5433,46.6192,41800.0
2012-01-10 13:55:00,49.14,49.39,49.13,49.34,157100.0,46.6192,46.8564,46.6097,46.8089,157100.0
2012-01-10 14:00:00,49.34,49.35,49.14,49.19,101400.0,46.8089,46.8184,46.6192,46.6666,101400.0
2012-01-10 14:05:00,49.19,49.2,49.05,49.09,72400.0,46.6666,46.6761,46.5338,46.5717,72400.0
2012-01-10 14:10:00,49.09,49.09,49.02,49.03,46600.0,46.5717,46.5717,46.5053,46.5148,46600.0
2012-01-10 14:15:00,49.03,49.08,49.03,49.07,36700.0,46.5148,46.5623,46.5148,46.5528,36700.0
2012-01-10 14:20:00,49.07,49.07,48.98,48.98,35900.0,46.5528,46.5528,46.4674,46.4674,35900.0
2012-01-10 14:25:00,48.99,48.99,48.88,48.89,41900.0,46.4769,46.4769,46.3725,46.382,41900.0
2012-01-10 14:30:00,48.89,49.02,48.89,49.02,44400.0,46.382,46.5053,46.382,46.5053,44400.0
2012-01-10 14:35:00,49.02,49.05,48.95,49.05,43500.0,46.5053,46.5338,46.4389,46.5338,43500.0
2012-01-10 14:40:00,49.05,49.06,49.02,49.05,32500.0,46.5338,46.5433,46.5053,46.5338,32500.0
2012-01-10 14:45:00,49.04,49.15,49.04,49.14,51700.0,46.5243,46.6287,46.5243,46.6192,51700.0
2012-01-10 14:50:00,49.13,49.17,49.09,49.15,92100.0,46.6097,46.6476,46.5717,46.6287,92100.0
2012-01-10 14:55:00,49.14,49.19,49.14,49.17,63400.0,46.6192,46.6666,46.6192,46.6476,63400.0
2012-01-10 15:00:00,49.17,49.19,49.17,49.19,34000.0,46.6476,46.6666,46.6476,46.6666,34000.0
2012-01-10 15:05:00,49.19,49.19,49.05,49.06,57500.0,46.6666,46.6666,46.5338,46.5433,57500.0
2012-01-10 15:10:00,49.05,49.11,49.03,49.1,43400.0,46.5338,46.5907,46.5148,46.5812,43400.0
2012-01-10 15:15:00,49.1,49.11,49.09,49.1,29900.0,46.5812,46.5907,46.5717,46.5812,29900.0
2012-01-10 15:20:00,49.09,49.16,49.09,49.14,81700.0,46.5717,46.6382,46.5717,46.6192,81700.0
2012-01-10 15:25:00,49.14,49.23,49.13,49.22,50800.0,46.6192,46.7046,46.6097,46.6951,50800.0
2012-01-10 15:30:00,49.2,49.21,49.12,49.14,60200.0,46.6761,46.6856,46.6002,46.6192,60200.0
2012-01-10 15:35:00,49.14,49.14,49.11,49.12,89300.0,46.6192,46.6192,46.5907,46.6002,89300.0
2012-01-10 15:40:00,49.12,49.13,49.06,49.12,94000.0,46.6002,46.6097,46.5433,46.6002,94000.0
2012-01-10 15:45:00,49.11,49.14,49.08,49.09,101800.0,46.5907,46.6192,46.5623,46.5717,101800.0
2012-01-10 15:50:00,49.09,49.14,49.06,49.1,93200.0,46.5717,46.6192,46.5433,46.5812,93200.0
2012-01-10 15:55:00,49.09,49.1,49.03,49.1,206400.0,46.5717,46.5812,46.5148,46.5812,206400.0
2012-01-11 09:30:00,48.88,49.17,48.87,49.17,27500.0,46.3725,46.6476,46.363,46.6476,27500.0
2012-01-11 09:35:00,49.17,49.21,48.85,48.96,30800.0,46.6476,46.6856,46.3441,46.4484,30800.0
2012-01-11 09:40:00,48.96,49.38,48.96,49.36,28800.0,46.4484,46.8469,46.4484,46.8279,28800.0
2012-01-11 09:45:00,49.36,49.36,49.21,49.31,59900.0,46.8279,46.8279,46.6856,46.7805,59900.0
2012-01-11 09:50:00,49.31,49.31,49.17,49.18,24200.0,46.7805,46.7805,46.6476,46.6571,24200.0
2012-01-11 09:55:00,49.17,49.24,49.11,49.18,43900.0,46.6476,46.7141,46.5907,46.6571,43900.0
2012-01-11 10:00:00,49.18,49.24,49.17,49.21,40900.0,46.6571,46.7141,46.6476,46.6856,40900.0
2012-01-11 10:05:00,49.2,49.23,49.1,49.13,40900.0,46.6761,46.7046,46.5812,46.6097,40900.0
2012-01-11 10:10:00,49.15,49.23,49.12,49.12,18200.0,46.6287,46.7046,46.6002,46.6002,18200.0
2012-01-11 10:15:00,49.12,49.22,49.07,49.22,25100.0,46.6002,46.6951,46.5528,46.6951,25100.0
2012-01-11 10:20:00,49.22,49.33,49.21,49.22,24800.0,46.6951,46.7994,46.6856,46.6951,24800.0
2012-01-11 10:25:00,49.22,49.4,49.22,49.36,25700.0,46.6951,46.8658,46.6951,46.8279,25700.0
2012-01-11 10:30:00,49.36,49.51,49.34,49.5,43700.0,46.8279,46.9702,46.8089,46.9607,43700.0
2012-01-11 10:35:00,49.5,49.5,49.45,49.47,38200.0,46.9607,46.9607,46.9133,46.9323,38200.0
2012-01-11 10:40:00,49.48,49.51,49.43,49.47,42400.0,46.9417,46.9702,46.8943,46.9323,42400.0
2012-01-11 10:45:00,49.47,49.5,49.41,49.43,28200.0,46.9323,46.9607,46.8753,46.8943,28200.0
2012-01-11 10:50:00,49.45,49.5,49.39,49.44,112200.0,46.9133,46.9607,46.8564,46.9038,112200.0
2012-01-11 10:55:00,49.45,49.46,49.39,49.39,36500.0,46.9133,46.9228,46.8564,46.8564,36500.0
2012-01-11 11:00:00,49.38,49.43,49.36,49.4,53300.0,46.8469,46.8943,46.8279,46.8658,53300.0
2012-01-11 11:05:00,49.4,49.43,49.36,49.38,23000.0,46.8658,46.8943,46.8279,46.8469,23000.0
2012-01-11 11:10:00,49.38,49.4,49.35,49.38,14900.0,46.8469,46.8658,46.8184,46.8469,14900.0
2012-01-11 11:15:00,49.39,49.39,49.32,49.37,26100.0,46.8564,46.8564,46.79,46.8374,26100.0
2012-01-11 11:20:00,49.37,49.4,49.35,49.39,23200.0,46.8374,46.8658,46.8184,46.8564,23200.0
2012-01-11 11:25:00,49.39,49.42,49.37,49.38,80700.0,46.8564,46.8848,46.8374,46.8469,80700.0
2012-01-11 11:30:00,49.37,49.45,49.37,49.43,15300.0,46.8374,46.9133,46.8374,46.8943,15300.0
2012-01-11 11:35:00,49.44,49.47,49.37,49.38,18900.0,46.9038,46.9323,46.8374,46.8469,18900.0
2012-01-11 11:40:00,49.39,49.42,49.39,49.4,20100.0,46.8564,46.8848,46.8564,46.8658,20100.0
2012-01-11 11:45:00,49.41,49.51,49.41,49.5,18100.0,46.8753,46.9702,46.8753,46.9607,18100.0
2012-01-11 11:50:00,49.49,49.51,49.48,49.51,15400.0,46.9512,46.9702,46.9417,46.9702,15400.0
2012-01-11 11:55:00,49.5,49.51,49.46,49.46,19100.0,46.9607,46.9702,46.9228,46.9228,19100.0
2012-01-11 12:00:00,49.45,49.5,49.44,49.44,23800.0,46.9133,46.9607,46.9038,46.9038,23800.0
2012-01-11 12:05:00,49.44,49.45,49.37,49.45,10500.0,46.9038,46.9133,46.8374,46.9133,10500.0
2012-01-11 12:10:00,49.45,49.51,49.45,49.51,11400.0,46.9133,46.9702,46.9133,46.9702,11400.0
2012-01-11 12:15:00,49.51,49.57,49.5,49.57,24500.0,46.9702,47.0271,46.9607,47.0271,24500.0
2012-01-11 12:20:00,49.58,49.62,49.57,49.6,21000.0,47.0366,47.0746,47.0271,47.0556,21000.0
2012-01-11 12:25:00,49.61,49.67,49.58,49.66,54200.0,47.0651,47.122,47.0366,47.1125,54200.0
2012-01-11 12:30:00,49.66,49.72,49.63,49.7,32300.0,47.1125,47.1694,47.084,47.1505,32300.0
2012-01-11 12:35:00,49.69,49.73,49.67,49.68,19300.0,47.141,47.1789,47.122,47.1315,19300.0
2012-01-11 12:40:00,49.67,49.79,49.66,49.78,56000.0,47.122,47.2358,47.1125,47.2264,56000.0
2012-01-11 12:45:00,49.77,49.8,49.76,49.77,29000.0,47.2169,47.2453,47.2074,47.2169,29000.0
2012-01-11 12:50:00,49.76,49.81,49.73,49.77,25000.0,47.2074,47.2548,47.1789,47.2169,25000.0
2012-01-11 12:55:00,49.78,49.8,49.78,49.8,20600.0,47.2264,47.2453,47.2264,47.2453,20600.0
2012-01-11 13:00:00,49.8,49.81,49.74,49.75,26400.0,47.2453,47.2548,47.1884,47.1979,26400.0
2012-01-11 13:05:00,49.75,49.75,49.67,49.75,21200.0,47.1979,47.1979,47.122,47.1979,21200.0
2012-01-11 13:10:00,49.75,49.75,49.62,49.67,27900.0,47.1979,47.1979,47.0746,47.122,27900.0
2012-01-11 13:15:00,49.67,49.68,49.64,49.66,14500.0,47.122,47.1315,47.0935,47.1125,14500.0
2012-01-11 13:20:00,49.67,49.74,49.64,49.66,22700.0,47.122,47.1884,47.0935,47.1125,22700.0
2012-01-11 13:25:00,49.66,49.73,49.65,49.71,34300.0,47.1125,47.1789,47.103,47.1599,34300.0
2012-01-11 13:30:00,49.71,49.72,49.65,49.66,15400.0,47.1599,47.1694,47.103,47.1125,15400.0
2012-01-11 13:35:00,49.66,49.71,49.66,49.69,32200.0,47.1125,47.1599,47.1125,47.141,32200.0
2012-01-11 13:40:00,49.69,49.69,49.61,49.61,23300.0,47.141,47.141,47.0651,47.0651,23300.0
2012-01-11 13:45:00,49.61,49.62,49.58,49.6,19000.0,47.0651,47.0746,47.0366,47.0556,19000.0
2012-01-11 13:50:00,49.59,49.66,49.57,49.66,19900.0,47.0461,47.1125,47.0271,47.1125,19900.0
2012-01-11 13:55:00,49.67,49.67,49.58,49.65,17600.0,47.122,47.122,47.0366,47.103,17600.0
2012-01-11 14:00:00,49.65,49.65,49.6,49.6,16200.0,47.103,47.103,47.0556,47.0556,16200.0
2012-01-11 14:05:00,49.59,49.63,49.57,49.6,24400.0,47.0461,47.084,47.0271,47.0556,24400.0
2012-01-11 14:10:00,49.6,49.7,49.6,49.69,14800.0,47.0556,47.1505,47.0556,47.141,14800.0
2012-01-11 14:15:00,49.7,49.74,49.66,49.73,14300.0,47.1505,47.1884,47.1125,47.1789,14300.0
2012-01-11 14:20:00,49.73,49.73,49.65,49.66,23400.0,47.1789,47.1789,47.103,47.1125,23400.0
2012-01-11 14:25:00,49.66,49.73,49.65,49.68,23700.0,47.1125,47.1789,47.103,47.1315,23700.0
2012-01-11 14:30:00,49.68,49.69,49.65,49.65,18600.0,47.1315,47.141,47.103,47.103,18600.0
2012-01-11 14:35:00,49.66,49.72,49.66,49.72,16200.0,47.1125,47.1694,47.1125,47.1694,16200.0
2012-01-11 14:40:00,49.71,49.8,49.7,49.79,27500.0,47.1599,47.2453,47.1505,47.2358,27500.0
2012-01-11 14:45:00,49.78,49.8,49.72,49.76,50900.0,47.2264,47.2453,47.1694,47.2074,50900.0
2012-01-11 14:50:00,49.77,49.79,49.74,49.77,35000.0,47.2169,47.2358,47.1884,47.2169,35000.0
2012-01-11 14:55:00,49.76,49.8,49.75,49.76,35900.0,47.2074,47.2453,47.1979,47.2074,35900.0
2012-01-11 15:00:00,49.76,49.77,49.73,49.73,24900.0,47.2074,47.2169,47.1789,47.1789,24900.0
2012-01-11 15:05:00,49.72,49.75,49.72,49.73,39800.0,47.1694,47.1979,47.1694,47.1789,39800.0
2012-01-11 15:10:00,49.72,49.77,49.72,49.76,25700.0,47.1694,47.2169,47.1694,47.2074,25700.0
2012-01-11 15:15:00,49.77,49.81,49.77,49.8,27600.0,47.2169,47.2548,47.2169,47.2453,27600.0
2012-01-11 15:20:00,49.8,49.87,49.76,49.87,53000.0,47.2453,47.3117,47.2074,47.3117,53000.0
2012-01-11 15:25:00,49.88,49.98,49.88,49.98,92900.0,47.3212,47.4161,47.3212,47.4161,92900.0
2012-01-11 15:30:00,49.97,49.98,49.97,49.98,66900.0,47.4066,47.4161,47.4066,47.4161,66900.0
2012-01-11 15:35:00,49.98,49.99,49.97,49.99,48500.0,47.4161,47.4256,47.4066,47.4256,48500.0
2012-01-11 15:40:00,49.98,50.0,49.97,49.99,79700.0,47.4161,47.4351,47.4066,47.4256,79700.0
2012-01-11 15:45:00,49.98,49.99,49.94,49.95,105400.0,47.4161,47.4256,47.3781,47.3876,105400.0
2012-01-11 15:50:00,49.95,49.99,49.95,49.98,106400.0,47.3876,47.4256,47.3876,47.4161,106400.0
2012-01-11 15:55:00,49.99,49.99,49.92,49.95,161900.0,47.4256,47.4256,47.3592,47.3876,161900.0
2012-01-12 09:30:00,49.9,49.99,49.9,49.97,79400.0,47.3402,47.4256,47.3402,47.4066,79400.0
2012-01-12 09:35:00,49.99,49.99,49.9,49.93,30100.0,47.4256,47.4256,47.3402,47.3687,30100.0
2012-01-12 09:40:00,49.93,49.94,49.71,49.71,32800.0,47.3687,47.3781,47.1599,47.1599,32800.0
2012-01-12 09:45:00,49.72,49.88,49.68,49.84,59600.0,47.1694,47.3212,47.1315,47.2833,59600.0
2012-01-12 09:50:00,49.87,49.96,49.82,49.85,131300.0,47.3117,47.3971,47.2643,47.2928,131300.0
2012-01-12 09:55:00,49.84,49.98,49.84,49.97,73300.0,47.2833,47.4161,47.2833,47.4066,73300.0
2012-01-12 10:00:00,49.97,49.98,49.88,49.95,52000.0,47.4066,47.4161,47.3212,47.3876,52000.0
2012-01-12 10:05:00,49.94,49.97,49.84,49.86,55000.0,47.3781,47.4066,47.2833,47.3022,55000.0
2012-01-12 10:10:00,49.87,49.93,49.73,49.74,41600.0,47.3117,47.3687,47.1789,47.1884,41600.0
2012-01-12 10:15:00,49.73,49.77,49.7,49.77,65100.0,47.1789,47.2169,47.1505,47.2169,65100.0
2012-01-12 10:20:00,49.77,49.84,49.61,49.62,90100.0,47.2169,47.2833,47.0651,47.0746,90100.0
2012-01-12 10:25:00,49.62,49.77,49.59,49.66,28300.0,47.0746,47.2169,47.0461,47.1125,28300.0
2012-01-12 10:30:00,49.66,49.66,49.58,49.64,25700.0,47.1125,47.1125,47.0366,47.0935,25700.0
2012-01-12 10:35:00,49.63,49.63,49.48,49.61,46900.0,47.084,47.084,46.9417,47.0651,46900.0
2012-01-12 10:40:00,49.6,49.62,49.4,49.46,69500.0,47.0556,47.0746,46.8658,46.9228,69500.0
2012-01-12 10:45:00,49.46,49.5,49.33,49.35,34200.0,46.9228,46.9607,46.7994,46.8184,34200.0
2012-01-12 10:50:00,49.35,49.54,49.35,49.51,29400.0,46.8184,46.9987,46.8184,46.9702,29400.0
2012-01-12 10:55:00,49.51,49.62,49.48,49.61,36400.0,46.9702,47.0746,46.9417,47.0651,36400.0
2012-01-12 11:00:00,49.61,49.69,49.54,49.68,31400.0,47.0651,47.141,46.9987,47.1315,31400.0
2012-01-12 11:05:00,49.69,49.77,49.64,49.72,27800.0,47.141,47.2169,47.0935,47.1694,27800.0
2012-01-12 11:10:00,49.72,49.75,49.71,49.74,23300.0,47.1694,47.1979,47.1599,47.1884,23300.0
2012-01-12 11:15:00,49.75,49.77,49.72,49.75,36000.0,47.1979,47.2169,47.1694,47.1979,36000.0
2012-01-12 11:20:00,49.75,49.78,49.73,49.77,15700.0,47.1979,47.2264,47.1789,47.2169,15700.0
2012-01-12 11:25:00,49.77,49.8,49.71,49.77,24500.0,47.2169,47.2453,47.1599,47.2169,24500.0
2012-01-12 11:30:00,49.78,49.9,49.77,49.9,28000.0,47.2264,47.3402,47.2169,47.3402,28000.0
2012-01-12 11:35:00,49.9,49.96,49.87,49.95,38900.0,47.3402,47.3971,47.3117,47.3876,38900.0
2012-01-12 11:40:00,49.95,49.97,49.93,49.96,28800.0,47.3876,47.4066,47.3687,47.3971,28800.0
2012-01-12 11:45:00,49.96,49.96,49.9,49.93,19800.0,47.3971,47.3971,47.3402,47.3687,19800.0
2012-01-12 11:50:00,49.93,49.96,49.93,49.93,24500.0,47.3687,47.3971,47.3687,47.3687,24500.0
2012-01-12 11:55:00,49.93,49.97,49.9,49.96,28300.0,47.3687,47.4066,47.3402,47.3971,28300.0
2012-01-12 12:00:00,49.97,49.97,49.92,49.92,27100.0,47.4066,47.4066,47.3592,47.3592,27100.0
2012-01-12 12:05:00,49.92,49.97,49.92,49.97,21100.0,47.3592,47.4066,47.3592,47.4066,21100.0
2012-01-12 12:10:00,49.97,49.98,49.95,49.98,20400.0,47.4066,47.4161,47.3876,47.4161,20400.0
2012-01-12 12:15:00,49.98,49.98,49.97,49.97,15500.0,47.4161,47.4161,47.4066,47.4066,15500.0
2012-01-12 12:20:00,49.98,49.98,49.92,49.96,26100.0,47.4161,47.4161,47.3592,47.3971,26100.0
2012-01-12 12:25:00,49.97,49.98,49.95,49.95,18200.0,47.4066,47.4161,47.3876,47.3876,18200.0
2012-01-12 12:30:00,49.95,49.98,49.94,49.95,21200.0,47.3876,47.4161,47.3781,47.3876,21200.0
2012-01-12 12:35:00,49.96,49.97,49.93,49.94,120100.0,47.3971,47.4066,47.3687,47.3781,120100.0
2012-01-12 12:40:00,49.93,49.94,49.87,49.92,42400.0,47.3687,47.3781,47.3117,47.3592,42400.0
2012-01-12 12:45:00,49.91,49.92,49.82,49.88,47200.0,47.3497,47.3592,47.2643,47.3212,47200.0
2012-01-12 12:50:00,49.88,49.89,49.87,49.88,17500.0,47.3212,47.3307,47.3117,47.3212,17500.0
2012-01-12 12:55:00,49.87,49.93,49.87,49.89,33700.0,47.3117,47.3687,47.3117,47.3307,33700.0
2012-01-12 13:00:00,49.9,49.91,49.89,49.9,46200.0,47.3402,47.3497,47.3307,47.3402,46200.0
2012-01-12 13:05:00,49.9,49.95,49.85,49.86,23700.0,47.3402,47.3876,47.2928,47.3022,23700.0
2012-01-12 13:10:00,49.86,49.87,49.83,49.87,13800.0,47.3022,47.3117,47.2738,47.3117,13800.0
2012-01-12 13:15:00,49.86,49.92,49.86,49.92,19300.0,47.3022,47.3592,47.3022,47.3592,19300.0
2012-01-12 13:20:00,49.93,49.93,49.87,49.89,27600.0,47.3687,47.3687,47.3117,47.3307,27600.0
2012-01-12 13:25:00,49.9,49.9,49.84,49.85,17600.0,47.3402,47.3402,47.2833,47.2928,17600.0
2012-01-12 13:30:00,49.85,49.86,49.82,49.84,16600.0,47.2928,47.3022,47.2643,47.2833,16600.0
2012-01-12 13:35:00,49.84,49.87,49.79,49.79,26400.0,47.2833,47.3117,47.2358,47.2358,26400.0
2012-01-12 13:40:00,49.79,49.85,49.79,49.84,21300.0,47.2358,47.2928,47.2358,47.2833,21300.0
2012-01-12 13:45:00,49.84,49.85,49.79,49.83,22800.0,47.2833,47.2928,47.2358,47.2738,22800.0
2012-01-12 13:50:00,49.83,49.84,49.8,49.8,16700.0,47.2738,47.2833,47.2453,47.2453,16700.0
2012-01-12 13:55:00,49.81,49.92,49.8,49.87,36800.0,47.2548,47.3592,47.2453,47.3117,36800.0
2012-01-12 14:00:00,49.88,49.88,49.79,49.82,25200.0,47.3212,47.3212,47.2358,47.2643,25200.0
2012-01-12 14:05:00,49.82,49.83,49.74,49.74,45800.0,47.2643,47.2738,47.1884,47.1884,45800.0
2012-01-12 14:10:00,49.73,49.8,49.73,49.77,26800.0,47.1789,47.2453,47.1789,47.2169,26800.0
2012-01-12 14:15:00,49.77,49.79,49.76,49.76,19300.0,47.2169,47.2358,47.2074,47.2074,19300.0
2012-01-12 14:20:00,49.77,49.77,49.74,49.75,25600.0,47.2169,47.2169,47.1884,47.1979,25600.0
2012-01-12 14:25:00,49.75,49.76,49.72,49.73,34400.0,47.1979,47.2074,47.1694,47.1789,34400.0
2012-01-12 14:30:00,49.72,49.8,49.72,49.79,37000.0,47.1694,47.2453,47.1694,47.2358,37000.0
2012-01-12 14:35:00,49.79,49.87,49.79,49.85,27900.0,47.2358,47.3117,47.2358,47.2928,27900.0
2012-01-12 14:40:00,49.85,49.86,49.78,49.8,31400.0,47.2928,47.3022,47.2264,47.2453,31400.0
2012-01-12 14:45:00,49.8,49.84,49.7,49.73,85300.0,47.2453,47.2833,47.1505,47.1789,85300.0
2012-01-12 14:50:00,49.72,49.78,49.72,49.78,38900.0,47.1694,47.2264,47.1694,47.2264,38900.0
2012-01-12 14:55:00,49.78,49.81,49.75,49.81,37400.0,47.2264,47.2548,47.1979,47.2548,37400.0
2012-01-12 15:00:00,49.81,49.81,49.73,49.74,44200.0,47.2548,47.2548,47.1789,47.1884,44200.0
2012-01-12 15:05:00,49.74,49.81,49.73,49.8,39900.0,47.1884,47.2548,47.1789,47.2453,39900.0
2012-01-12 15:10:00,49.8,49.83,49.78,49.79,38800.0,47.2453,47.2738,47.2264,47.2358,38800.0
2012-01-12 15:15:00,49.79,49.85,49.79,49.8,30400.0,47.2358,47.2928,47.2358,47.2453,30400.0
2012-01-12 15:20:00,49.8,49.88,49.79,49.83,41400.0,47.2453,47.3212,47.2358,47.2738,41400.0
2012-01-12 15:25:00,49.84,49.89,49.82,49.89,46600.0,47.2833,47.3307,47.2643,47.3307,46600.0
2012-01-12 15:30:00,49.89,49.89,49.79,49.79,44400.0,47.3307,47.3307,47.2358,47.2358,44400.0
2012-01-12 15:35:00,49.79,49.84,49.79,49.84,42900.0,47.2358,47.2833,47.2358,47.2833,42900.0
2012-01-12 15:40:00,49.83,49.89,49.83,49.87,53600.0,47.2738,47.3307,47.2738,47.3117,53600.0
2012-01-12 15:45:00,49.87,49.88,49.84,49.86,54400.0,47.3117,47.3212,47.2833,47.3022,54400.0
2012-01-12 15:50:00,49.87,49.87,49.79,49.79,89500.0,47.3117,47.3117,47.2358,47.2358,89500.0
2012-01-12 15:55:00,49.79,49.82,49.78,49.79,157200.0,47.2358,47.2643,47.2264,47.2358,157200.0
2012-01-13 09:30:00,49.46,49.46,49.29,49.38,30800.0,46.9228,46.9228,46.7615,46.8469,30800.0
2012-01-13 09:35:00,49.43,49.55,49.43,49.53,16200.0,46.8943,47.0082,46.8943,46.9892,16200.0
2012-01-13 09:40:00,49.53,49.58,49.41,49.49,29700.0,46.9892,47.0366,46.8753,46.9512,29700.0
2012-01-13 09:45:00,49.51,49.67,49.5,49.59,32200.0,46.9702,47.122,46.9607,47.0461,32200.0
2012-01-13 09:50:00,49.59,49.72,49.44,49.72,29100.0,47.0461,47.1694,46.9038,47.1694,29100.0
2012-01-13 09:55:00,49.79,49.82,49.51,49.58,44800.0,47.2358,47.2643,46.9702,47.0366,44800.0
2012-01-13 10:00:00,49.58,49.59,49.5,49.57,18700.0,47.0366,47.0461,46.9607,47.0271,18700.0
2012-01-13 10:05:00,49.58,49.58,49.38,49.39,28000.0,47.0366,47.0366,46.8469,46.8564,28000.0
2012-01-13 10:10:00,49.4,49.41,49.32,49.4,38000.0,46.8658,46.8753,46.79,46.8658,38000.0
2012-01-13 10:15:00,49.38,49.39,49.22,49.23,48000.0,46.8469,46.8564,46.6951,46.7046,48000.0
2012-01-13 10:20:00,49.24,49.29,49.09,49.24,22300.0,46.7141,46.7615,46.5717,46.7141,22300.0
2012-01-13 10:25:00,49.25,49.44,49.25,49.39,27500.0,46.7235,46.9038,46.7235,46.8564,27500.0
2012-01-13 10:30:00,49.4,49.47,49.4,49.46,20200.0,46.8658,46.9323,46.8658,46.9228,20200.0
2012-01-13 10:35:00,49.45,49.48,49.41,49.44,17200.0,46.9133,46.9417,46.8753,46.9038,17200.0
2012-01-13 10:40:00,49.44,49.46,49.39,49.45,15600.0,46.9038,46.9228,46.8564,46.9133,15600.0
2012-01-13 10:45:00,49.45,49.51,49.44,49.47,22700.0,46.9133,46.9702,46.9038,46.9323,22700.0
2012-01-13 10:50:00,49.47,49.5,49.43,49.47,15800.0,46.9323,46.9607,46.8943,46.9323,15800.0
2012-01-13 10:55:00,49.47,49.56,49.47,49.56,17700.0,46.9323,47.0176,46.9323,47.0176,17700.0
2012-01-13 11:00:00,49.54,49.58,49.51,49.54,17800.0,46.9987,47.0366,46.9702,46.9987,17800.0
2012-01-13 11:05:00,49.54,49.62,49.51,49.51,24500.0,46.9987,47.0746,46.9702,46.9702,24500.0
2012-01-13 11:10:00,49.51,49.59,49.5,49.56,11200.0,46.9702,47.0461,46.9607,47.0176,11200.0
2012-01-13 11:15:00,49.56,49.6,49.54,49.6,30200.0,47.0176,47.0556,46.9987,47.0556,30200.0
2012-01-13 11:20:00,49.6,49.66,49.6,49.66,16600.0,47.0556,47.1125,47.0556,47.1125,16600.0
2012-01-13 11:25:00,49.66,49.69,49.62,49.68,31500.0,47.1125,47.141,47.0746,47.1315,31500.0
2012-01-13 11:30:00,49.68,49.72,49.64,49.66,17300.0,47.1315,47.1694,47.0935,47.1125,17300.0
2012-01-13 11:35:00,49.68,49.75,49.65,49.68,18900.0,47.1315,47.1979,47.103,47.1315,18900.0
2012-01-13 11:40:00,49.69,49.77,49.68,49.76,12300.0,47.141,47.2169,47.1315,47.2074,12300.0
2012-01-13 11:45:00,49.77,49.82,49.73,49.8,18900.0,47.2169,47.2643,47.1789,47.2453,18900.0
2012-01-13 11:50:00,49.81,49.91,49.77,49.77,30100.0,47.2548,47.3497,47.2169,47.2169,30100.0
2012-01-13 11:55:00,49.77,49.78,49.74,49.76,16800.0,47.2169,47.2264,47.1884,47.2074,16800.0
2012-01-13 12:00:00,49.75,49.75,49.67,49.69,18200.0,47.1979,47.1979,47.122,47.141,18200.0
2012-01-13 12:05:00,49.69,49.71,49.66,49.68,20400.0,47.141,47.1599,47.1125,47.1315,20400.0
2012-01-13 12:10:00,49.68,49.68,49.58,49.59,14200.0,47.1315,47.1315,47.0366,47.0461,14200.0
2012-01-13 12:15:00,49.58,49.62,49.56,49.62,13000.0,47.0366,47.0746,47.0176,47.0746,13000.0
2012-01-13 12:20:00,49.63,49.65,49.52,49.52,18300.0,47.084,47.103,46.9797,46.9797,18300.0
2012-01-13 12:25:00,49.52,49.59,49.51,49.52,14200.0,46.9797,47.0461,46.9702,46.9797,14200.0
2012-01-13 12:30:00,49.52,49.55,49.5,49.53,10900.0,46.9797,47.0082,46.9607,46.9892,10900.0
2012-01-13 12:35:00,49.52,49.54,49.48,49.54,10900.0,46.9797,46.9987,46.9417,46.9987,10900.0
2012-01-13 12:40:00,49.54,49.6,49.53,49.6,13100.0,46.9987,47.0556,46.9892,47.0556,13100.0
2012-01-13 12:45:00,49.59,49.63,49.57,49.57,18300.0,47.0461,47.084,47.0271,47.0271,18300.0
2012-01-13 12:50:00,49.57,49.58,49.53,49.54,14100.0,47.0271,47.0366,46.9892,46.9987,14100.0
2012-01-13 12:55:00,49.55,49.59,49.55,49.55,17700.0,47.0082,47.0461,47.0082,47.0082,17700.0
2012-01-13 13:00:00,49.53,49.55,49.47,49.47,10900.0,46.9892,47.0082,46.9323,46.9323,10900.0
2012-01-13 13:05:00,49.47,49.47,49.4,49.4,44600.0,46.9323,46.9323,46.8658,46.8658,44600.0
2012-01-13 13:10:00,49.39,49.41,49.37,49.38,14000.0,46.8564,46.8753,46.8374,46.8469,14000.0
2012-01-13 13:15:00,49.38,49.47,49.35,49.45,21900.0,46.8469,46.9323,46.8184,46.9133,21900.0
2012-01-13 13:20:00,49.45,49.48,49.44,49.48,25300.0,46.9133,46.9417,46.9038,46.9417,25300.0
2012-01-13 13:25:00,49.47,49.48,49.42,49.44,10000.0,46.9323,46.9417,46.8848,46.9038,10000.0
2012-01-13 13:30:00,49.44,49.44,49.38,49.43,31500.0,46.9038,46.9038,46.8469,46.8943,31500.0
2012-01-13 13:35:00,49.44,49.47,49.39,49.43,32100.0,46.9038,46.9323,46.8564,46.8943,32100.0
2012-01-13 13:40:00,49.44,49.47,49.38,49.43,27100.0,46.9038,46.9323,46.8469,46.8943,27100.0
2012-01-13 13:45:00,49.44,49.5,49.43,49.45,18200.0,46.9038,46.9607,46.8943,46.9133,18200.0
2012-01-13 13:50:00,49.44,49.54,49.41,49.47,30400.0,46.9038,46.9987,46.8753,46.9323,30400.0
2012-01-13 13:55:00,49.48,49.53,49.48,49.5,15700.0,46.9417,46.9892,46.9417,46.9607,15700.0
2012-01-13 14:00:00,49.51,49.52,49.43,49.45,35200.0,46.9702,46.9797,46.8943,46.9133,35200.0
2012-01-13 14:05:00,49.44,49.46,49.41,49.44,16700.0,46.9038,46.9228,46.8753,46.9038,16700.0
2012-01-13 14:10:00,49.44,49.51,49.43,49.51,13700.0,46.9038,46.9702,46.8943,46.9702,13700.0
2012-01-13 14:15:00,49.51,49.51,49.48,49.51,34800.0,46.9702,46.9702,46.9417,46.9702,34800.0
2012-01-13 14:20:00,49.52,49.56,49.5,49.5,22400.0,46.9797,47.0176,46.9607,46.9607,22400.0
2012-01-13 14:25:00,49.5,49.52,49.47,49.48,38000.0,46.9607,46.9797,46.9323,46.9417,38000.0
2012-01-13 14:30:00,49.49,49.51,49.49,49.5,24400.0,46.9512,46.9702,46.9512,46.9607,24400.0
2012-01-13 14:35:00,49.5,49.51,49.46,49.5,47700.0,46.9607,46.9702,46.9228,46.9607,47700.0
2012-01-13 14:40:00,49.51,49.54,49.5,49.52,27000.0,46.9702,46.9987,46.9607,46.9797,27000.0
2012-01-13 14:45:00,49.52,49.52,49.48,49.48,22300.0,46.9797,46.9797,46.9417,46.9417,22300.0
2012-01-13 14:50:00,49.48,49.52,49.48,49.49,19900.0,46.9417,46.9797,46.9417,46.9512,19900.0
2012-01-13 14:55:00,49.5,49.53,49.5,49.5,24700.0,46.9607,46.9892,46.9607,46.9607,24700.0
2012-01-13 15:00:00,49.49,49.51,49.48,49.51,61500.0,46.9512,46.9702,46.9417,46.9702,61500.0
2012-01-13 15:05:00,49.5,49.55,49.49,49.52,62300.0,46.9607,47.0082,46.9512,46.9797,62300.0
2012-01-13 15:10:00,49.52,49.58,49.49,49.5,94100.0,46.9797,47.0366,46.9512,46.9607,94100.0
2012-01-13 15:15:00,49.5,49.53,49.47,49.47,37800.0,46.9607,46.9892,46.9323,46.9323,37800.0
2012-01-13 15:20:00,49.46,49.51,49.44,49.51,24800.0,46.9228,46.9702,46.9038,46.9702,24800.0
2012-01-13 15:25:00,49.52,49.52,49.44,49.45,43900.0,46.9797,46.9797,46.9038,46.9133,43900.0
2012-01-13 15:30:00,49.44,49.46,49.3,49.3,87900.0,46.9038,46.9228,46.771,46.771,87900.0
2012-01-13 15:35:00,49.31,49.46,49.3,49.4,61400.0,46.7805,46.9228,46.771,46.8658,61400.0
2012-01-13 15:40:00,49.41,49.44,49.34,49.35,65300.0,46.8753,46.9038,46.8089,46.8184,65300.0
2012-01-13 15:45:00,49.34,49.41,49.31,49.35,88500.0,46.8089,46.8753,46.7805,46.8184,88500.0
2012-01-13 15:50:00,49.36,49.37,49.29,49.32,64000.0,46.8279,46.8374,46.7615,46.79,64000.0
2012-01-13 15:55:00,49.32,49.34,49.25,49.33,202800.0,46.79,46.8089,46.7235,46.7994,202800.0
2012-01-17 09:30:00,49.71,49.95,49.5,49.83,148000.0,47.1599,47.3876,46.9607,47.2738,148000.0
2012-01-17 09:35:00,49.83,49.97,49.5,49.82,533300.0,47.2738,47.4066,46.9607,47.2643,533300.0
2012-01-17 09:40:00,49.76,49.85,49.65,49.81,40500.0,47.2074,47.2928,47.103,47.2548,40500.0
2012-01-17 09:45:00,49.81,49.89,49.75,49.79,38500.0,47.2548,47.3307,47.1979,47.2358,38500.0
2012-01-17 09:50:00,49.8,49.87,49.7,49.81,61800.0,47.2453,47.3117,47.1505,47.2548,61800.0
2012-01-17 09:55:00,49.82,49.82,49.52,49.61,70100.0,47.2643,47.2643,46.9797,47.0651,70100.0
2012-01-17 10:00:00,49.6,49.61,49.35,49.5,97000.0,47.0556,47.0651,46.8184,46.9607,97000.0
2012-01-17 10:05:00,49.5,49.58,49.37,49.37,90100.0,46.9607,47.0366,46.8374,46.8374,90100.0
2012-01-17 10:10:00,49.38,49.54,49.35,49.5,54700.0,46.8469,46.9987,46.8184,46.9607,54700.0
2012-01-17 10:15:00,49.49,49.58,49.49,49.5,46100.0,46.9512,47.0366,46.9512,46.9607,46100.0
2012-01-17 10:20:00,49.49,49.53,49.41,49.51,43900.0,46.9512,46.9892,46.8753,46.9702,43900.0
2012-01-17 10:25:00,49.51,49.59,49.49,49.53,76900.0,46.9702,47.0461,46.9512,46.9892,76900.0
2012-01-17 10:30:00,49.53,49.77,49.52,49.74,43300.0,46.9892,47.2169,46.9797,47.1884,43300.0
2012-01-17 10:35:00,49.73,49.78,49.68,49.75,36500.0,47.1789,47.2264,47.1315,47.1979,36500.0
2012-01-17 10:40:00,49.75,49.75,49.62,49.65,31400.0,47.1979,47.1979,47.0746,47.103,31400.0
2012-01-17 10:45:00,49.65,49.66,49.56,49.57,30500.0,47.103,47.1125,47.0176,47.0271,30500.0
2012-01-17 10:50:00,49.57,49.67,49.57,49.66,33300.0,47.0271,47.122,47.0271,47.1125,33300.0
2012-01-17 10:55:00,49.67,49.75,49.67,49.75,37400.0,47.122,47.1979,47.122,47.1979,37400.0
2012-01-17 11:00:00,49.74,49.87,49.74,49.87,38400.0,47.1884,47.3117,47.1884,47.3117,38400.0
2012-01-17 11:05:00,49.87,49.91,49.81,49.89,46400.0,47.3117,47.3497,47.2548,47.3307,46400.0
2012-01-17 11:10:00,49.88,49.97,49.88,49.97,159500.0,47.3212,47.4066,47.3212,47.4066,159500.0
2012-01-17 11:15:00,49.96,50.0,49.94,49.98,54000.0,47.3971,47.4351,47.3781,47.4161,54000.0
2012-01-17 11:20:00,49.98,50.0,49.95,49.96,35200.0,47.4161,47.4351,47.3876,47.3971,35200.0
2012-01-17 11:25:00,49.97,49.98,49.93,49.96,33400.0,47.4066,47.4161,47.3687,47.3971,33400.0
2012-01-17 11:30:00,49.97,49.98,49.96,49.98,97700.0,47.4066,47.4161,47.3971,47.4161,97700.0
2012-01-17 11:35:00,49.98,49.98,49.95,49.96,49200.0,47.4161,47.4161,47.3876,47.3971,49200.0
2012-01-17 11:40:00,49.97,49.97,49.91,49.92,38700.0,47.4066,47.4066,47.3497,47.3592,38700.0
2012-01-17 11:45:00,49.92,49.97,49.91,49.95,33800.0,47.3592,47.4066,47.3497,47.3876,33800.0
2012-01-17 11:50:00,49.95,49.96,49.92,49.93,37000.0,47.3876,47.3971,47.3592,47.3687,37000.0
2012-01-17 11:55:00,49.93,49.95,49.91,49.93,79300.0,47.3687,47.3876,47.3497,47.3687,79300.0
2012-01-17 12:00:00,49.93,49.95,49.89,49.92,33300.0,47.3687,47.3876,47.3307,47.3592,33300.0
2012-01-17 12:05:00,49.92,49.98,49.92,49.98,66300.0,47.3592,47.4161,47.3592,47.4161,66300.0
2012-01-17 12:10:00,49.98,50.14,49.97,50.14,159200.0,47.4161,47.5679,47.4066,47.5679,159200.0
2012-01-17 12:15:00,50.13,50.2,50.11,50.17,51500.0,47.5584,47.6248,47.5394,47.5963,51500.0
2012-01-17 12:20:00,50.17,50.17,50.08,50.09,49300.0,47.5963,47.5963,47.511,47.5205,49300.0
2012-01-17 12:25:00,50.08,50.12,50.07,50.12,19100.0,47.511,47.5489,47.5015,47.5489,19100.0
2012-01-17 12:30:00,50.12,50.12,50.01,50.03,32100.0,47.5489,47.5489,47.4446,47.4635,32100.0
2012-01-17 12:35:00,50.03,50.03,49.93,49.98,40700.0,47.4635,47.4635,47.3687,47.4161,40700.0
2012-01-17 12:40:00,49.98,50.0,49.97,49.99,19900.0,47.4161,47.4351,47.4066,47.4256,19900.0
2012-01-17 12:45:00,49.99,50.0,49.95,49.97,20800.0,47.4256,47.4351,47.3876,47.4066,20800.0
2012-01-17 12:50:00,49.97,49.97,49.9,49.92,28600.0,47.4066,47.4066,47.3402,47.3592,28600.0
2012-01-17 12:55:00,49.92,49.92,49.86,49.91,47600.0,47.3592,47.3592,47.3022,47.3497,47600.0
2012-01-17 13:00:00,49.91,49.92,49.89,49.92,31900.0,47.3497,47.3592,47.3307,47.3592,31900.0
2012-01-17 13:05:00,49.92,49.92,49.83,49.83,26600.0,47.3592,47.3592,47.2738,47.2738,26600.0
2012-01-17 13:10:00,49.83,49.9,49.8,49.88,43900.0,47.2738,47.3402,47.2453,47.3212,43900.0
2012-01-17 13:15:00,49.9,49.9,49.85,49.89,20500.0,47.3402,47.3402,47.2928,47.3307,20500.0
2012-01-17 13:20:00,49.89,49.9,49.86,49.86,26200.0,47.3307,47.3402,47.3022,47.3022,26200.0
2012-01-17 13:25:00,49.86,49.96,49.86,49.95,55700.0,47.3022,47.3971,47.3022,47.3876,55700.0
2012-01-17 13:30:00,49.94,49.95,49.91,49.95,45700.0,47.3781,47.3876,47.3497,47.3876,45700.0
2012-01-17 13:35:00,49.95,50.01,49.95,50.0,46200.0,47.3876,47.4446,47.3876,47.4351,46200.0
2012-01-17 13:40:00,50.01,50.04,49.99,50.01,279100.0,47.4446,47.473,47.4256,47.4446,279100.0
2012-01-17 13:45:00,50.0,50.0,49.92,49.93,24600.0,47.4351,47.4351,47.3592,47.3687,24600.0
2012-01-17 13:50:00,49.93,49.97,49.93,49.96,23000.0,47.3687,47.4066,47.3687,47.3971,23000.0
2012-01-17 13:55:00,49.96,49.96,49.91,49.91,20600.0,47.3971,47.3971,47.3497,47.3497,20600.0
2012-01-17 14:00:00,49.91,49.94,49.89,49.91,29600.0,47.3497,47.3781,47.3307,47.3497,29600.0
2012-01-17 14:05:00,49.91,49.93,49.89,49.91,31900.0,47.3497,47.3687,47.3307,47.3497,31900.0
2012-01-17 14:10:00,49.91,49.98,49.89,49.98,33400.0,47.3497,47.4161,47.3307,47.4161,33400.0
2012-01-17 14:15:00,49.98,49.98,49.95,49.96,28400.0,47.4161,47.4161,47.3876,47.3971,28400.0
2012-01-17 14:20:00,49.97,50.02,49.96,50.01,22200.0,47.4066,47.454,47.3971,47.4446,22200.0
2012-01-17 14:25:00,50.02,50.02,49.99,50.01,43000.0,47.454,47.454,47.4256,47.4446,43000.0
2012-01-17 14:30:00,50.02,50.03,49.95,50.01,61800.0,47.454,47.4635,47.3876,47.4446,61800.0
2012-01-17 14:35:00,50.0,50.02,49.99,50.0,23400.0,47.4351,47.454,47.4256,47.4351,23400.0
2012-01-17 14:40:00,50.0,50.0,49.95,50.0,39900.0,47.4351,47.4351,47.3876,47.4351,39900.0
2012-01-17 14:45:00,49.99,49.99,49.91,49.93,39800.0,47.4256,47.4256,47.3497,47.3687,39800.0
2012-01-17 14:50:00,49.92,49.96,49.88,49.9,38500.0,47.3592,47.3971,47.3212,47.3402,38500.0
2012-01-17 14:55:00,49.9,50.0,49.9,49.99,61300.0,47.3402,47.4351,47.3402,47.4256,61300.0
2012-01-17 15:00:00,49.99,50.0,49.98,50.0,35600.0,47.4256,47.4351,47.4161,47.4351,35600.0
2012-01-17 15:05:00,50.0,50.03,49.94,50.0,149500.0,47.4351,47.4635,47.3781,47.4351,149500.0
2012-01-17 15:10:00,49.99,50.02,49.98,49.98,56900.0,47.4256,47.454,47.4161,47.4161,56900.0
2012-01-17 15:15:00,49.98,49.99,49.96,49.97,53800.0,47.4161,47.4256,47.3971,47.4066,53800.0
2012-01-17 15:20:00,49.96,50.03,49.96,50.01,50900.0,47.3971,47.4635,47.3971,47.4446,50900.0
2012-01-17 15:25:00,50.0,50.01,49.99,50.0,65000.0,47.4351,47.4446,47.4256,47.4351,65000.0
2012-01-17 15:30:00,50.0,50.06,49.99,50.0,228400.0,47.4351,47.492,47.4256,47.4351,228400.0
2012-01-17 15:35:00,49.99,50.0,49.98,49.99,76000.0,47.4256,47.4351,47.4161,47.4256,76000.0
2012-01-17 15:40:00,49.99,50.02,49.95,49.96,74400.0,47.4256,47.454,47.3876,47.3971,74400.0
2012-01-17 15:45:00,49.97,49.99,49.83,49.85,125400.0,47.4066,47.4256,47.2738,47.2928,125400.0
2012-01-17 15:50:00,49.86,49.9,49.85,49.85,91200.0,47.3022,47.3402,47.2928,47.2928,91200.0
2012-01-17 15:55:00,49.85,49.89,49.8,49.84,176200.0,47.2928,47.3307,47.2453,47.2833,176200.0
2012-01-18 09:30:00,49.73,49.83,49.6,49.72,57800.0,47.1789,47.2738,47.0556,47.1694,57800.0
2012-01-18 09:35:00,49.74,49.87,49.7,49.78,25300.0,47.1884,47.3117,47.1505,47.2264,25300.0
2012-01-18 09:40:00,49.78,50.02,49.68,50.02,30300.0,47.2264,47.454,47.1315,47.454,30300.0
2012-01-18 09:45:00,50.02,50.2,49.99,50.2,58200.0,47.454,47.6248,47.4256,47.6248,58200.0
2012-01-18 09:50:00,50.2,50.44,50.19,50.41,77200.0,47.6248,47.8525,47.6153,47.824,77200.0
2012-01-18 09:55:00,50.41,50.43,50.29,50.36,61500.0,47.824,47.843,47.7102,47.7766,61500.0
2012-01-18 10:00:00,50.36,50.55,50.36,50.52,74400.0,47.7766,47.9569,47.7766,47.9284,74400.0
2012-01-18 10:05:00,50.52,50.52,50.4,50.48,66200.0,47.9284,47.9284,47.8145,47.8904,66200.0
2012-01-18 10:10:00,50.48,50.6,50.45,50.58,61100.0,47.8904,48.0043,47.862,47.9853,61100.0
2012-01-18 10:15:00,50.57,50.65,50.43,50.64,85500.0,47.9758,48.0517,47.843,48.0422,85500.0
2012-01-18 10:20:00,50.64,50.78,50.59,50.71,50400.0,48.0422,48.1751,47.9948,48.1086,50400.0
2012-01-18 10:25:00,50.71,50.74,50.68,50.69,28000.0,48.1086,48.1371,48.0802,48.0897,28000.0
2012-01-18 10:30:00,50.68,50.72,50.6,50.63,39500.0,48.0802,48.1181,48.0043,48.0327,39500.0
2012-01-18 10:35:00,50.63,50.66,50.55,50.59,23100.0,48.0327,48.0612,47.9569,47.9948,23100.0
2012-01-18 10:40:00,50.58,50.61,50.46,50.49,25700.0,47.9853,48.0138,47.8715,47.8999,25700.0
2012-01-18 10:45:00,50.5,50.53,50.44,50.5,26300.0,47.9094,47.9379,47.8525,47.9094,26300.0
2012-01-18 10:50:00,50.5,50.61,50.48,50.58,31400.0,47.9094,48.0138,47.8904,47.9853,31400.0
2012-01-18 10:55:00,50.58,50.62,50.56,50.6,27600.0,47.9853,48.0233,47.9663,48.0043,27600.0
2012-01-18 11:00:00,50.6,50.61,50.51,50.51,40900.0,48.0043,48.0138,47.9189,47.9189,40900.0
2012-01-18 11:05:00,50.52,50.52,50.45,50.49,17700.0,47.9284,47.9284,47.862,47.8999,17700.0
2012-01-18 11:10:00,50.5,50.53,50.47,50.53,19700.0,47.9094,47.9379,47.881,47.9379,19700.0
2012-01-18 11:15:00,50.55,50.55,50.48,50.48,19200.0,47.9569,47.9569,47.8904,47.8904,19200.0
2012-01-18 11:20:00,50.48,50.6,50.48,50.57,27900.0,47.8904,48.0043,47.8904,47.9758,27900.0
2012-01-18 11:25:00,50.58,50.6,50.5,50.53,49500.0,47.9853,48.0043,47.9094,47.9379,49500.0
2012-01-18 11:30:00,50.53,50.55,50.49,50.5,32800.0,47.9379,47.9569,47.8999,47.9094,32800.0
2012-01-18 11:35:00,50.5,50.53,50.46,50.51,43800.0,47.9094,47.9379,47.8715,47.9189,43800.0
2012-01-18 11:40:00,50.51,50.56,50.5,50.54,27400.0,47.9189,47.9663,47.9094,47.9474,27400.0
2012-01-18 11:45:00,50.54,50.55,50.51,50.53,47000.0,47.9474,47.9569,47.9189,47.9379,47000.0
2012-01-18 11:50:00,50.53,50.62,50.52,50.58,33900.0,47.9379,48.0233,47.9284,47.9853,33900.0
2012-01-18 11:55:00,50.59,50.6,50.52,50.55,38000.0,47.9948,48.0043,47.9284,47.9569,38000.0
2012-01-18 12:00:00,50.54,50.6,50.53,50.6,33000.0,47.9474,48.0043,47.9379,48.0043,33000.0
2012-01-18 12:05:00,50.6,50.65,50.58,50.65,92600.0,48.0043,48.0517,47.9853,48.0517,92600.0
2012-01-18 12:10:00,50.64,50.73,50.64,50.68,40300.0,48.0422,48.1276,48.0422,48.0802,40300.0
2012-01-18 12:15:00,50.68,50.69,50.6,50.67,23200.0,48.0802,48.0897,48.0043,48.0707,23200.0
2012-01-18 12:20:00,50.68,50.87,50.68,50.78,79300.0,48.0802,48.2604,48.0802,48.1751,79300.0
2012-01-18 12:25:00,50.78,50.88,50.78,50.87,21000.0,48.1751,48.2699,48.1751,48.2604,21000.0
2012-01-18 12:30:00,50.87,50.88,50.81,50.84,31300.0,48.2604,48.2699,48.2035,48.232,31300.0
2012-01-18 12:35:00,50.85,50.86,50.78,50.81,21600.0,48.2415,48.251,48.1751,48.2035,21600.0
2012-01-18 12:40:00,50.82,50.89,50.82,50.83,26200.0,48.213,48.2794,48.213,48.2225,26200.0
2012-01-18 12:45:00,50.83,50.89,50.83,50.85,28100.0,48.2225,48.2794,48.2225,48.2415,28100.0
2012-01-18 12:50:00,50.86,50.87,50.83,50.85,34300.0,48.251,48.2604,48.2225,48.2415,34300.0
2012-01-18 12:55:00,50.85,50.87,50.83,50.86,61700.0,48.2415,48.2604,48.2225,48.251,61700.0
2012-01-18 13:00:00,50.86,50.86,50.75,50.75,24100.0,48.251,48.251,48.1466,48.1466,24100.0
2012-01-18 13:05:00,50.76,50.77,50.7,50.73,27000.0,48.1561,48.1656,48.0992,48.1276,27000.0
2012-01-18 13:10:00,50.72,50.75,50.7,50.73,28200.0,48.1181,48.1466,48.0992,48.1276,28200.0
2012-01-18 13:15:00,50.73,50.75,50.72,50.75,14800.0,48.1276,48.1466,48.1181,48.1466,14800.0
2012-01-18 13:20:00,50.74,50.76,50.73,50.75,39800.0,48.1371,48.1561,48.1276,48.1466,39800.0
2012-01-18 13:25:00,50.76,50.83,50.75,50.78,66900.0,48.1561,48.2225,48.1466,48.1751,66900.0
2012-01-18 13:30:00,50.79,50.85,50.79,50.85,48200.0,48.1845,48.2415,48.1845,48.2415,48200.0
2012-01-18 13:35:00,50.84,50.85,50.75,50.76,28700.0,48.232,48.2415,48.1466,48.1561,28700.0
2012-01-18 13:40:00,50.76,50.82,50.76,50.78,30100.0,48.1561,48.213,48.1561,48.1751,30100.0
2012-01-18 13:45:00,50.78,50.85,50.78,50.81,51800.0,48.1751,48.2415,48.1751,48.2035,51800.0
2012-01-18 13:50:00,50.81,50.83,50.77,50.82,32600.0,48.2035,48.2225,48.1656,48.213,32600.0
2012-01-18 13:55:00,50.82,50.84,50.75,50.77,51100.0,48.213,48.232,48.1466,48.1656,51100.0
2012-01-18 14:00:00,50.77,50.83,50.76,50.82,49200.0,48.1656,48.2225,48.1561,48.213,49200.0
2012-01-18 14:05:00,50.81,50.92,50.8,50.91,39700.0,48.2035,48.3079,48.194,48.2984,39700.0
2012-01-18 14:10:00,50.92,50.96,50.91,50.95,61500.0,48.3079,48.3458,48.2984,48.3363,61500.0
2012-01-18 14:15:00,50.95,50.96,50.9,50.96,58900.0,48.3363,48.3458,48.2889,48.3458,58900.0
2012-01-18 14:20:00,50.96,51.0,50.94,50.99,67500.0,48.3458,48.3838,48.3268,48.3743,67500.0
2012-01-18 14:25:00,51.0,51.06,50.99,51.03,64500.0,48.3838,48.4407,48.3743,48.4122,64500.0
2012-01-18 14:30:00,51.03,51.08,50.97,51.06,54100.0,48.4122,48.4597,48.3553,48.4407,54100.0
2012-01-18 14:35:00,51.06,51.08,50.99,50.99,51300.0,48.4407,48.4597,48.3743,48.3743,51300.0
2012-01-18 14:40:00,50.99,51.02,50.97,51.01,68400.0,48.3743,48.4027,48.3553,48.3933,68400.0
2012-01-18 14:45:00,51.01,51.02,50.99,51.01,39200.0,48.3933,48.4027,48.3743,48.3933,39200.0
2012-01-18 14:50:00,51.0,51.08,50.98,51.07,48500.0,48.3838,48.4597,48.3648,48.4502,48500.0
2012-01-18 14:55:00,51.07,51.08,51.04,51.08,67900.0,48.4502,48.4597,48.4217,48.4597,67900.0
2012-01-18 15:00:00,51.08,51.08,51.01,51.04,53400.0,48.4597,48.4597,48.3933,48.4217,53400.0
2012-01-18 15:05:00,51.04,51.1,51.03,51.09,75100.0,48.4217,48.4786,48.4122,48.4692,75100.0
2012-01-18 15:10:00,51.09,51.17,51.09,51.17,83700.0,48.4692,48.545,48.4692,48.545,83700.0
2012-01-18 15:15:00,51.17,51.2,51.1,51.11,95400.0,48.545,48.5735,48.4786,48.4881,95400.0
2012-01-18 15:20:00,51.11,51.15,51.09,51.14,57800.0,48.4881,48.5261,48.4692,48.5166,57800.0
2012-01-18 15:25:00,51.15,51.21,51.12,51.16,94000.0,48.5261,48.583,48.4976,48.5356,94000.0
2012-01-18 15:30:00,51.16,51.23,51.16,51.22,76800.0,48.5356,48.602,48.5356,48.5925,76800.0
2012-01-18 15:35:00,51.22,51.23,51.2,51.2,79800.0,48.5925,48.602,48.5735,48.5735,79800.0
2012-01-18 15:40:00,51.2,51.26,51.2,51.25,108000.0,48.5735,48.6304,48.5735,48.6209,108000.0
2012-01-18 15:45:00,51.25,51.34,51.25,51.3,168300.0,48.6209,48.7063,48.6209,48.6684,168300.0
2012-01-18 15:50:00,51.29,51.3,51.12,51.13,169200.0,48.6589,48.6684,48.4976,48.5071,169200.0
2012-01-18 15:55:00,51.13,51.22,51.13,51.18,238200.0,48.5071,48.5925,48.5071,48.5545,238200.0
2012-01-19 09:30:00,51.22,51.58,51.22,51.44,46500.0,48.5925,48.934,48.5925,48.8012,46500.0
2012-01-19 09:35:00,51.42,51.45,51.13,51.16,31600.0,48.7822,48.8107,48.5071,48.5356,31600.0
2012-01-19 09:40:00,51.16,51.17,51.08,51.14,27800.0,48.5356,48.545,48.4597,48.5166,27800.0
2012-01-19 09:45:00,51.14,51.24,51.13,51.14,41900.0,48.5166,48.6115,48.5071,48.5166,41900.0
2012-01-19 09:50:00,51.13,51.28,51.05,51.28,34900.0,48.5071,48.6494,48.4312,48.6494,34900.0
2012-01-19 09:55:00,51.29,51.37,51.25,51.3,30700.0,48.6589,48.7348,48.6209,48.6684,30700.0
2012-01-19 10:00:00,51.3,51.3,51.05,51.09,39000.0,48.6684,48.6684,48.4312,48.4692,39000.0
2012-01-19 10:05:00,51.1,51.12,51.01,51.05,49500.0,48.4786,48.4976,48.3933,48.4312,49500.0
2012-01-19 10:10:00,51.05,51.13,51.02,51.05,64300.0,48.4312,48.5071,48.4027,48.4312,64300.0
2012-01-19 10:15:00,51.04,51.16,51.0,51.11,32500.0,48.4217,48.5356,48.3838,48.4881,32500.0
2012-01-19 10:20:00,51.1,51.15,51.09,51.1,24900.0,48.4786,48.5261,48.4692,48.4786,24900.0
2012-01-19 10:25:00,51.09,51.17,51.04,51.17,25100.0,48.4692,48.545,48.4217,48.545,25100.0
2012-01-19 10:30:00,51.17,51.19,51.08,51.14,39200.0,48.545,48.564,48.4597,48.5166,39200.0
2012-01-19 10:35:00,51.15,51.15,51.07,51.09,21800.0,48.5261,48.5261,48.4502,48.4692,21800.0
2012-01-19 10:40:00,51.1,51.13,51.04,51.12,28000.0,48.4786,48.5071,48.4217,48.4976,28000.0
2012-01-19 10:45:00,51.12,51.14,51.07,51.11,21300.0,48.4976,48.5166,48.4502,48.4881,21300.0
2012-01-19 10:50:00,51.11,51.16,51.09,51.09,53900.0,48.4881,48.5356,48.4692,48.4692,53900.0
2012-01-19 10:55:00,51.1,51.12,51.06,51.09,22500.0,48.4786,48.4976,48.4407,48.4692,22500.0
2012-01-19 11:00:00,51.09,51.16,51.09,51.15,17300.0,48.4692,48.5356,48.4692,48.5261,17300.0
2012-01-19 11:05:00,51.15,51.18,51.09,51.18,25300.0,48.5261,48.5545,48.4692,48.5545,25300.0
2012-01-19 11:10:00,51.18,51.18,51.12,51.15,36900.0,48.5545,48.5545,48.4976,48.5261,36900.0
2012-01-19 11:15:00,51.15,51.16,51.12,51.16,26800.0,48.5261,48.5356,48.4976,48.5356,26800.0
2012-01-19 11:20:00,51.17,51.24,51.15,51.21,20600.0,48.545,48.6115,48.5261,48.583,20600.0
2012-01-19 11:25:00,51.21,51.25,51.18,51.25,24500.0,48.583,48.6209,48.5545,48.6209,24500.0
2012-01-19 11:30:00,51.25,51.27,51.24,51.26,22000.0,48.6209,48.6399,48.6115,48.6304,22000.0
2012-01-19 11:35:00,51.26,51.29,51.24,51.29,21300.0,48.6304,48.6589,48.6115,48.6589,21300.0
2012-01-19 11:40:00,51.29,51.32,51.28,51.32,17800.0,48.6589,48.6874,48.6494,48.6874,17800.0
2012-01-19 11:45:00,51.32,51.32,51.24,51.29,21300.0,48.6874,48.6874,48.6115,48.6589,21300.0
2012-01-19 11:50:00,51.3,51.34,51.26,51.29,22200.0,48.6684,48.7063,48.6304,48.6589,22200.0
2012-01-19 11:55:00,51.29,51.36,51.29,51.35,19100.0,48.6589,48.7253,48.6589,48.7158,19100.0
2012-01-19 12:00:00,51.35,51.37,51.32,51.32,20900.0,48.7158,48.7348,48.6874,48.6874,20900.0
2012-01-19 12:05:00,51.32,51.38,51.32,51.38,23900.0,48.6874,48.7443,48.6874,48.7443,23900.0
2012-01-19 12:10:00,51.38,51.41,51.37,51.4,21500.0,48.7443,48.7727,48.7348,48.7632,21500.0
2012-01-19 12:15:00,51.4,51.44,51.4,51.44,20600.0,48.7632,48.8012,48.7632,48.8012,20600.0
2012-01-19 12:20:00,51.43,51.48,51.43,51.48,20000.0,48.7917,48.8391,48.7917,48.8391,20000.0
2012-01-19 12:25:00,51.48,51.5,51.46,51.5,28400.0,48.8391,48.8581,48.8202,48.8581,28400.0
2012-01-19 12:30:00,51.5,51.54,51.49,51.54,22300.0,48.8581,48.8961,48.8486,48.8961,22300.0
2012-01-19 12:35:00,51.54,51.56,51.52,51.56,28700.0,48.8961,48.915,48.8771,48.915,28700.0
2012-01-19 12:40:00,51.56,51.64,51.56,51.63,29900.0,48.915,48.9909,48.915,48.9815,29900.0
2012-01-19 12:45:00,51.63,51.73,51.63,51.73,36100.0,48.9815,49.0763,48.9815,49.0763,36100.0
2012-01-19 12:50:00,51.73,51.8,51.55,51.75,181700.0,49.0763,49.1427,48.9056,49.0953,181700.0
2012-01-19 12:55:00,51.75,51.94,51.75,51.86,65600.0,49.0953,49.2755,49.0953,49.1997,65600.0
2012-01-19 13:00:00,51.86,52.0,51.85,51.99,48400.0,49.1997,49.3325,49.1902,49.323,48400.0
2012-01-19 13:05:00,52.0,52.0,51.96,51.99,30800.0,49.3325,49.3325,49.2945,49.323,30800.0
2012-01-19 13:10:00,51.99,52.0,51.91,51.99,35700.0,49.323,49.3325,49.2471,49.323,35700.0
2012-01-19 13:15:00,51.99,51.99,51.94,51.97,21000.0,49.323,49.323,49.2755,49.304,21000.0
2012-01-19 13:20:00,51.97,51.99,51.89,51.89,30000.0,49.304,49.323,49.2281,49.2281,30000.0
2012-01-19 13:25:00,51.89,51.91,51.84,51.87,16300.0,49.2281,49.2471,49.1807,49.2091,16300.0
2012-01-19 13:30:00,51.86,51.86,51.79,51.8,23400.0,49.1997,49.1997,49.1332,49.1427,23400.0
2012-01-19 13:35:00,51.8,51.8,51.78,51.8,21000.0,49.1427,49.1427,49.1238,49.1427,21000.0
2012-01-19 13:40:00,51.8,51.8,51.76,51.79,86600.0,49.1427,49.1427,49.1048,49.1332,86600.0
2012-01-19 13:45:00,51.79,51.84,51.76,51.83,25200.0,49.1332,49.1807,49.1048,49.1712,25200.0
2012-01-19 13:50:00,51.82,51.87,51.8,51.86,90100.0,49.1617,49.2091,49.1427,49.1997,90100.0
2012-01-19 13:55:00,51.86,51.87,51.81,51.82,29300.0,49.1997,49.2091,49.1522,49.1617,29300.0
2012-01-19 14:00:00,51.82,51.88,51.82,51.84,30900.0,49.1617,49.2186,49.1617,49.1807,30900.0
2012-01-19 14:05:00,51.84,51.87,51.79,51.79,22000.0,49.1807,49.2091,49.1332,49.1332,22000.0
2012-01-19 14:10:00,51.8,51.8,51.77,51.77,19400.0,49.1427,49.1427,49.1143,49.1143,19400.0
2012-01-19 14:15:00,51.78,51.79,51.75,51.75,17000.0,49.1238,49.1332,49.0953,49.0953,17000.0
2012-01-19 14:20:00,51.75,51.81,51.71,51.8,30900.0,49.0953,49.1522,49.0573,49.1427,30900.0
2012-01-19 14:25:00,51.81,51.81,51.76,51.79,16900.0,49.1522,49.1522,49.1048,49.1332,16900.0
2012-01-19 14:30:00,51.78,51.81,51.74,51.77,43400.0,49.1238,49.1522,49.0858,49.1143,43400.0
2012-01-19 14:35:00,51.77,51.81,51.75,51.79,46900.0,49.1143,49.1522,49.0953,49.1332,46900.0
2012-01-19 14:40:00,51.79,51.8,51.73,51.73,54700.0,49.1332,49.1427,49.0763,49.0763,54700.0
2012-01-19 14:45:00,51.72,51.72,51.62,51.64,28400.0,49.0668,49.0668,48.972,48.9909,28400.0
2012-01-19 14:50:00,51.63,51.69,51.61,51.69,18200.0,48.9815,49.0384,48.9625,49.0384,18200.0
2012-01-19 14:55:00,51.7,51.7,51.64,51.66,23500.0,49.0479,49.0479,48.9909,49.0099,23500.0
2012-01-19 15:00:00,51.65,51.66,51.64,51.66,21700.0,49.0004,49.0099,48.9909,49.0099,21700.0
2012-01-19 15:05:00,51.66,51.74,51.65,51.74,38600.0,49.0099,49.0858,49.0004,49.0858,38600.0
2012-01-19 15:10:00,51.74,51.74,51.71,51.72,26800.0,49.0858,49.0858,49.0573,49.0668,26800.0
2012-01-19 15:15:00,51.72,51.77,51.72,51.75,65900.0,49.0668,49.1143,49.0668,49.0953,65900.0
2012-01-19 15:20:00,51.75,51.79,51.74,51.78,36500.0,49.0953,49.1332,49.0858,49.1238,36500.0
2012-01-19 15:25:00,51.78,51.84,51.77,51.8,38400.0,49.1238,49.1807,49.1143,49.1427,38400.0
2012-01-19 15:30:00,51.79,51.83,51.77,51.82,77600.0,49.1332,49.1712,49.1143,49.1617,77600.0
2012-01-19 15:35:00,51.82,51.85,51.82,51.82,32200.0,49.1617,49.1902,49.1617,49.1617,32200.0
2012-01-19 15:40:00,51.82,51.92,51.79,51.91,57500.0,49.1617,49.2566,49.1332,49.2471,57500.0
2012-01-19 15:45:00,51.91,51.91,51.85,51.87,60500.0,49.2471,49.2471,49.1902,49.2091,60500.0
2012-01-19 15:50:00,51.87,51.87,51.78,51.78,36700.0,49.2091,49.2091,49.1238,49.1238,36700.0
2012-01-19 15:55:00,51.78,51.86,51.77,51.85,101600.0,49.1238,49.1997,49.1143,49.1902,101600.0
2012-01-20 09:30:00,51.51,51.69,51.47,51.63,281400.0,48.8676,49.0384,48.8297,48.9815,281400.0
2012-01-20 09:35:00,51.63,51.65,51.3,51.3,30400.0,48.9815,49.0004,48.6684,48.6684,30400.0
2012-01-20 09:40:00,51.3,51.31,51.12,51.15,29500.0,48.6684,48.6779,48.4976,48.5261,29500.0
2012-01-20 09:45:00,51.14,51.14,50.97,50.99,32600.0,48.5166,48.5166,48.3553,48.3743,32600.0
2012-01-20 09:50:00,50.99,51.12,50.98,51.09,28500.0,48.3743,48.4976,48.3648,48.4692,28500.0
2012-01-20 09:55:00,51.11,51.12,51.02,51.04,23400.0,48.4881,48.4976,48.4027,48.4217,23400.0
2012-01-20 10:00:00,51.07,51.09,50.93,50.96,23100.0,48.4502,48.4692,48.3174,48.3458,23100.0
2012-01-20 10:05:00,50.96,50.99,50.89,50.99,28200.0,48.3458,48.3743,48.2794,48.3743,28200.0
2012-01-20 10:10:00,50.99,51.03,50.93,50.98,23400.0,48.3743,48.4122,48.3174,48.3648,23400.0
2012-01-20 10:15:00,50.98,51.0,50.92,50.96,22400.0,48.3648,48.3838,48.3079,48.3458,22400.0
2012-01-20 10:20:00,50.95,51.05,50.94,50.98,28700.0,48.3363,48.4312,48.3268,48.3648,28700.0
2012-01-20 10:25:00,50.98,51.04,50.95,51.03,25100.0,48.3648,48.4217,48.3363,48.4122,25100.0
2012-01-20 10:30:00,51.04,51.13,51.04,51.13,23300.0,48.4217,48.5071,48.4217,48.5071,23300.0
2012-01-20 10:35:00,51.13,51.13,50.94,50.96,20100.0,48.5071,48.5071,48.3268,48.3458,20100.0
2012-01-20 10:40:00,50.94,51.02,50.91,50.94,33600.0,48.3268,48.4027,48.2984,48.3268,33600.0
2012-01-20 10:45:00,50.94,50.98,50.86,50.98,39700.0,48.3268,48.3648,48.251,48.3648,39700.0
2012-01-20 10:50:00,50.98,50.98,50.93,50.97,39700.0,48.3648,48.3648,48.3174,48.3553,39700.0
2012-01-20 10:55:00,50.96,51.01,50.96,51.0,52400.0,48.3458,48.3933,48.3458,48.3838,52400.0
2012-01-20 11:00:00,51.01,51.03,50.91,50.94,27500.0,48.3933,48.4122,48.2984,48.3268,27500.0
2012-01-20 11:05:00,50.92,50.98,50.92,50.96,44700.0,48.3079,48.3648,48.3079,48.3458,44700.0
2012-01-20 11:10:00,50.97,51.05,50.94,51.0,61000.0,48.3553,48.4312,48.3268,48.3838,61000.0
2012-01-20 11:15:00,51.01,51.07,51.0,51.01,34400.0,48.3933,48.4502,48.3838,48.3933,34400.0
2012-01-20 11:20:00,51.02,51.06,51.0,51.02,20800.0,48.4027,48.4407,48.3838,48.4027,20800.0
2012-01-20 11:25:00,51.02,51.04,50.99,51.01,22500.0,48.4027,48.4217,48.3743,48.3933,22500.0
2012-01-20 11:30:00,51.0,51.04,50.98,51.02,35000.0,48.3838,48.4217,48.3648,48.4027,35000.0
2012-01-20 11:35:00,51.03,51.05,51.0,51.05,19300.0,48.4122,48.4312,48.3838,48.4312,19300.0
2012-01-20 11:40:00,51.05,51.07,51.03,51.03,8400.0,48.4312,48.4502,48.4122,48.4122,8400.0
2012-01-20 11:45:00,51.03,51.05,51.0,51.05,7700.0,48.4122,48.4312,48.3838,48.4312,7700.0
2012-01-20 11:50:00,51.05,51.07,51.0,51.07,18400.0,48.4312,48.4502,48.3838,48.4502,18400.0
2012-01-20 11:55:00,51.07,51.08,51.0,51.05,16900.0,48.4502,48.4597,48.3838,48.4312,16900.0
2012-01-20 12:00:00,51.05,51.11,51.05,51.06,21300.0,48.4312,48.4881,48.4312,48.4407,21300.0
2012-01-20 12:05:00,51.06,51.08,51.02,51.03,12000.0,48.4407,48.4597,48.4027,48.4122,12000.0
2012-01-20 12:10:00,51.02,51.05,51.02,51.05,11900.0,48.4027,48.4312,48.4027,48.4312,11900.0
2012-01-20 12:15:00,51.05,51.08,51.05,51.08,13700.0,48.4312,48.4597,48.4312,48.4597,13700.0
2012-01-20 12:20:00,51.09,51.1,51.08,51.1,20000.0,48.4692,48.4786,48.4597,48.4786,20000.0
2012-01-20 12:25:00,51.1,51.1,51.08,51.09,9500.0,48.4786,48.4786,48.4597,48.4692,9500.0
2012-01-20 12:30:00,51.08,51.1,51.06,51.1,16800.0,48.4597,48.4786,48.4407,48.4786,16800.0
2012-01-20 12:35:00,51.1,51.11,51.08,51.1,15100.0,48.4786,48.4881,48.4597,48.4786,15100.0
2012-01-20 12:40:00,51.1,51.17,51.1,51.17,14000.0,48.4786,48.545,48.4786,48.545,14000.0
2012-01-20 12:45:00,51.16,51.17,51.13,51.13,8700.0,48.5356,48.545,48.5071,48.5071,8700.0
2012-01-20 12:50:00,51.13,51.13,51.1,51.13,15200.0,48.5071,48.5071,48.4786,48.5071,15200.0
2012-01-20 12:55:00,51.13,51.15,51.13,51.15,8700.0,48.5071,48.5261,48.5071,48.5261,8700.0
2012-01-20 13:00:00,51.16,51.17,51.12,51.12,12100.0,48.5356,48.545,48.4976,48.4976,12100.0
2012-01-20 13:05:00,51.13,51.15,51.11,51.15,16000.0,48.5071,48.5261,48.4881,48.5261,16000.0
2012-01-20 13:10:00,51.14,51.15,51.12,51.14,13300.0,48.5166,48.5261,48.4976,48.5166,13300.0
2012-01-20 13:15:00,51.14,51.18,51.14,51.18,9200.0,48.5166,48.5545,48.5166,48.5545,9200.0
2012-01-20 13:20:00,51.19,51.23,51.15,51.22,20600.0,48.564,48.602,48.5261,48.5925,20600.0
2012-01-20 13:25:00,51.22,51.27,51.22,51.27,11400.0,48.5925,48.6399,48.5925,48.6399,11400.0
2012-01-20 13:30:00,51.27,51.3,51.23,51.29,44400.0,48.6399,48.6684,48.602,48.6589,44400.0
2012-01-20 13:35:00,51.3,51.33,51.27,51.28,56600.0,48.6684,48.6968,48.6399,48.6494,56600.0
2012-01-20 13:40:00,51.28,51.34,51.27,51.34,13000.0,48.6494,48.7063,48.6399,48.7063,13000.0
2012-01-20 13:45:00,51.33,51.34,51.2,51.21,25600.0,48.6968,48.7063,48.5735,48.583,25600.0
2012-01-20 13:50:00,51.22,51.22,51.16,51.16,18000.0,48.5925,48.5925,48.5356,48.5356,18000.0
2012-01-20 13:55:00,51.16,51.16,51.09,51.09,21800.0,48.5356,48.5356,48.4692,48.4692,21800.0
2012-01-20 14:00:00,51.09,51.16,51.09,51.16,19200.0,48.4692,48.5356,48.4692,48.5356,19200.0
2012-01-20 14:05:00,51.17,51.18,51.11,51.14,13000.0,48.545,48.5545,48.4881,48.5166,13000.0
2012-01-20 14:10:00,51.13,51.17,51.13,51.17,9300.0,48.5071,48.545,48.5071,48.545,9300.0
2012-01-20 14:15:00,51.16,51.19,51.11,51.12,15000.0,48.5356,48.564,48.4881,48.4976,15000.0
2012-01-20 14:20:00,51.12,51.13,51.09,51.1,25200.0,48.4976,48.5071,48.4692,48.4786,25200.0
2012-01-20 14:25:00,51.1,51.11,51.09,51.1,13000.0,48.4786,48.4881,48.4692,48.4786,13000.0
2012-01-20 14:30:00,51.1,51.1,51.08,51.09,18300.0,48.4786,48.4786,48.4597,48.4692,18300.0
2012-01-20 14:35:00,51.09,51.11,51.04,51.04,15400.0,48.4692,48.4881,48.4217,48.4217,15400.0
2012-01-20 14:40:00,51.04,51.06,51.04,51.05,11500.0,48.4217,48.4407,48.4217,48.4312,11500.0
2012-01-20 14:45:00,51.05,51.07,51.01,51.01,13700.0,48.4312,48.4502,48.3933,48.3933,13700.0
2012-01-20 14:50:00,51.02,51.03,50.98,51.0,19100.0,48.4027,48.4122,48.3648,48.3838,19100.0
2012-01-20 14:55:00,51.0,51.0,50.94,50.99,21000.0,48.3838,48.3838,48.3268,48.3743,21000.0
2012-01-20 15:00:00,51.0,51.06,51.0,51.06,24900.0,48.3838,48.4407,48.3838,48.4407,24900.0
2012-01-20 15:05:00,51.05,51.1,51.02,51.08,41000.0,48.4312,48.4786,48.4027,48.4597,41000.0
2012-01-20 15:10:00,51.09,51.09,51.05,51.06,34700.0,48.4692,48.4692,48.4312,48.4407,34700.0
2012-01-20 15:15:00,51.07,51.09,51.05,51.07,14100.0,48.4502,48.4692,48.4312,48.4502,14100.0
2012-01-20 15:20:00,51.07,51.09,51.06,51.09,30000.0,48.4502,48.4692,48.4407,48.4692,30000.0
2012-01-20 15:25:00,51.09,51.12,51.08,51.12,17800.0,48.4692,48.4976,48.4597,48.4976,17800.0
2012-01-20 15:30:00,51.12,51.13,51.1,51.1,55600.0,48.4976,48.5071,48.4786,48.4786,55600.0
2012-01-20 15:35:00,51.1,51.11,51.04,51.05,45800.0,48.4786,48.4881,48.4217,48.4312,45800.0
2012-01-20 15:40:00,51.06,51.17,51.05,51.14,63500.0,48.4407,48.545,48.4312,48.5166,63500.0
2012-01-20 15:45:00,51.14,51.17,51.1,51.17,71200.0,48.5166,48.545,48.4786,48.545,71200.0
2012-01-20 15:50:00,51.17,51.17,51.11,51.15,60500.0,48.545,48.545,48.4881,48.5261,60500.0
2012-01-20 15:55:00,51.15,51.16,51.11,51.13,131500.0,48.5261,48.5356,48.4881,48.5071,131500.0
2012-01-23 09:30:00,51.05,51.49,51.05,51.49,57900.0,48.4312,48.8486,48.4312,48.8486,57900.0
2012-01-23 09:35:00,51.48,51.6,51.42,51.57,68800.0,48.8391,48.953,48.7822,48.9245,68800.0
2012-01-23 09:40:00,51.54,51.61,51.32,51.47,48200.0,48.8961,48.9625,48.6874,48.8297,48200.0
2012-01-23 09:45:00,51.47,51.53,51.4,51.46,31000.0,48.8297,48.8866,48.7632,48.8202,31000.0
2012-01-23 09:50:00,51.47,51.56,51.45,51.52,32800.0,48.8297,48.915,48.8107,48.8771,32800.0
2012-01-23 09:55:00,51.52,51.59,51.46,51.56,26100.0,48.8771,48.9435,48.8202,48.915,26100.0
2012-01-23 10:00:00,51.57,51.67,51.56,51.63,21800.0,48.9245,49.0194,48.915,48.9815,21800.0
2012-01-23 10:05:00,51.63,51.75,51.63,51.63,26700.0,48.9815,49.0953,48.9815,48.9815,26700.0
2012-01-23 10:10:00,51.62,51.62,51.47,51.53,30400.0,48.972,48.972,48.8297,48.8866,30400.0
2012-01-23 10:15:00,51.55,51.66,51.55,51.6,19700.0,48.9056,49.0099,48.9056,48.953,19700.0
2012-01-23 10:20:00,51.59,51.59,51.52,51.56,12200.0,48.9435,48.9435,48.8771,48.915,12200.0
2012-01-23 10:25:00,51.56,51.59,51.45,51.45,43500.0,48.915,48.9435,48.8107,48.8107,43500.0
2012-01-23 10:30:00,51.44,51.57,51.44,51.56,22200.0,48.8012,48.9245,48.8012,48.915,22200.0
2012-01-23 10:35:00,51.56,51.65,51.56,51.64,10100.0,48.915,49.0004,48.915,48.9909,10100.0
2012-01-23 10:40:00,51.64,51.64,51.56,51.58,10200.0,48.9909,48.9909,48.915,48.934,10200.0
2012-01-23 10:45:00,51.57,51.62,51.56,51.61,6600.0,48.9245,48.972,48.915,48.9625,6600.0
2012-01-23 10:50:00,51.61,51.61,51.51,51.52,74900.0,48.9625,48.9625,48.8676,48.8771,74900.0
2012-01-23 10:55:00,51.53,51.56,51.48,51.53,18100.0,48.8866,48.915,48.8391,48.8866,18100.0
2012-01-23 11:00:00,51.53,51.57,51.53,51.54,8700.0,48.8866,48.9245,48.8866,48.8961,8700.0
2012-01-23 11:05:00,51.55,51.55,51.4,51.43,23200.0,48.9056,48.9056,48.7632,48.7917,23200.0
2012-01-23 11:10:00,51.41,51.43,51.36,51.38,10300.0,48.7727,48.7917,48.7253,48.7443,10300.0
2012-01-23 11:15:00,51.39,51.41,51.37,51.39,27700.0,48.7538,48.7727,48.7348,48.7538,27700.0
2012-01-23 11:20:00,51.39,51.46,51.39,51.43,29200.0,48.7538,48.8202,48.7538,48.7917,29200.0
2012-01-23 11:25:00,51.42,51.46,51.38,51.44,24300.0,48.7822,48.8202,48.7443,48.8012,24300.0
2012-01-23 11:30:00,51.44,51.49,51.44,51.48,14400.0,48.8012,48.8486,48.8012,48.8391,14400.0
2012-01-23 11:35:00,51.48,51.48,51.29,51.33,21400.0,48.8391,48.8391,48.6589,48.6968,21400.0
2012-01-23 11:40:00,51.33,51.39,51.16,51.24,21000.0,48.6968,48.7538,48.5356,48.6115,21000.0
2012-01-23 11:45:00,51.24,51.34,51.2,51.27,72200.0,48.6115,48.7063,48.5735,48.6399,72200.0
2012-01-23 11:50:00,51.27,51.33,51.27,51.3,17600.0,48.6399,48.6968,48.6399,48.6684,17600.0
2012-01-23 11:55:00,51.29,51.35,51.28,51.31,23700.0,48.6589,48.7158,48.6494,48.6779,23700.0
2012-01-23 12:00:00,51.31,51.32,51.18,51.21,19300.0,48.6779,48.6874,48.5545,48.583,19300.0
2012-01-23 12:05:00,51.21,51.23,51.18,51.21,24000.0,48.583,48.602,48.5545,48.583,24000.0
2012-01-23 12:10:00,51.22,51.25,51.19,51.22,17200.0,48.5925,48.6209,48.564,48.5925,17200.0
2012-01-23 12:15:00,51.23,51.27,51.21,51.23,22400.0,48.602,48.6399,48.583,48.602,22400.0
2012-01-23 12:20:00,51.23,51.28,51.21,51.24,25900.0,48.602,48.6494,48.583,48.6115,25900.0
2012-01-23 12:25:00,51.23,51.3,51.23,51.25,11400.0,48.602,48.6684,48.602,48.6209,11400.0
2012-01-23 12:30:00,51.26,51.34,51.25,51.32,23800.0,48.6304,48.7063,48.6209,48.6874,23800.0
2012-01-23 12:35:00,51.32,51.36,51.28,51.34,21000.0,48.6874,48.7253,48.6494,48.7063,21000.0
2012-01-23 12:40:00,51.34,51.36,51.32,51.32,13500.0,48.7063,48.7253,48.6874,48.6874,13500.0
2012-01-23 12:45:00,51.32,51.33,51.31,51.33,6300.0,48.6874,48.6968,48.6779,48.6968,6300.0
2012-01-23 12:50:00,51.34,51.41,51.32,51.41,35500.0,48.7063,48.7727,48.6874,48.7727,35500.0
2012-01-23 12:55:00,51.41,51.43,51.34,51.39,30800.0,48.7727,48.7917,48.7063,48.7538,30800.0
2012-01-23 13:00:00,51.38,51.39,51.36,51.39,12000.0,48.7443,48.7538,48.7253,48.7538,12000.0
2012-01-23 13:05:00,51.39,51.46,51.39,51.45,12000.0,48.7538,48.8202,48.7538,48.8107,12000.0
2012-01-23 13:10:00,51.45,51.48,51.43,51.46,6900.0,48.8107,48.8391,48.7917,48.8202,6900.0
2012-01-23 13:15:00,51.47,51.47,51.38,51.42,10200.0,48.8297,48.8297,48.7443,48.7822,10200.0
2012-01-23 13:20:00,51.42,51.47,51.42,51.47,8800.0,48.7822,48.8297,48.7822,48.8297,8800.0
2012-01-23 13:25:00,51.48,51.49,51.47,51.49,8000.0,48.8391,48.8486,48.8297,48.8486,8000.0
2012-01-23 13:30:00,51.48,51.53,51.46,51.5,23600.0,48.8391,48.8866,48.8202,48.8581,23600.0
2012-01-23 13:35:00,51.48,51.51,51.46,51.46,9800.0,48.8391,48.8676,48.8202,48.8202,9800.0
2012-01-23 13:40:00,51.47,51.53,51.47,51.51,6700.0,48.8297,48.8866,48.8297,48.8676,6700.0
2012-01-23 13:45:00,51.51,51.57,51.51,51.56,10700.0,48.8676,48.9245,48.8676,48.915,10700.0
2012-01-23 13:50:00,51.56,51.62,51.55,51.62,14000.0,48.915,48.972,48.9056,48.972,14000.0
2012-01-23 13:55:00,51.61,51.66,51.6,51.64,15200.0,48.9625,49.0099,48.953,48.9909,15200.0
2012-01-23 14:00:00,51.63,51.63,51.56,51.63,12300.0,48.9815,48.9815,48.915,48.9815,12300.0
2012-01-23 14:05:00,51.64,51.65,51.6,51.63,20200.0,48.9909,49.0004,48.953,48.9815,20200.0
2012-01-23 14:10:00,51.64,51.66,51.59,51.6,12700.0,48.9909,49.0099,48.9435,48.953,12700.0
2012-01-23 14:15:00,51.6,51.6,51.54,51.56,14300.0,48.953,48.953,48.8961,48.915,14300.0
2012-01-23 14:20:00,51.57,51.63,51.57,51.62,21700.0,48.9245,48.9815,48.9245,48.972,21700.0
2012-01-23 14:25:00,51.63,51.63,51.58,51.62,11200.0,48.9815,48.9815,48.934,48.972,11200.0
2012-01-23 14:30:00,51.62,51.63,51.54,51.54,12800.0,48.972,48.9815,48.8961,48.8961,12800.0
2012-01-23 14:35:00,51.54,51.61,51.52,51.6,23700.0,48.8961,48.9625,48.8771,48.953,23700.0
2012-01-23 14:40:00,51.6,51.62,51.55,51.55,23800.0,48.953,48.972,48.9056,48.9056,23800.0
2012-01-23 14:45:00,51.54,51.54,51.41,51.41,13400.0,48.8961,48.8961,48.7727,48.7727,13400.0
2012-01-23 14:50:00,51.42,51.42,51.34,51.37,15600.0,48.7822,48.7822,48.7063,48.7348,15600.0
2012-01-23 14:55:00,51.36,51.53,51.35,51.53,19100.0,48.7253,48.8866,48.7158,48.8866,19100.0
2012-01-23 15:00:00,51.54,51.54,51.48,51.52,21200.0,48.8961,48.8961,48.8391,48.8771,21200.0
2012-01-23 15:05:00,51.51,51.64,51.51,51.63,52600.0,48.8676,48.9909,48.8676,48.9815,52600.0
2012-01-23 15:10:00,51.63,51.65,51.6,51.65,30100.0,48.9815,49.0004,48.953,49.0004,30100.0
2012-01-23 15:15:00,51.66,51.71,51.65,51.67,46000.0,49.0099,49.0573,49.0004,49.0194,46000.0
2012-01-23 15:20:00,51.67,51.82,51.67,51.8,64600.0,49.0194,49.1617,49.0194,49.1427,64600.0
2012-01-23 15:25:00,51.8,51.81,51.65,51.68,38300.0,49.1427,49.1522,49.0004,49.0289,38300.0
2012-01-23 15:30:00,51.69,51.73,51.66,51.71,40600.0,49.0384,49.0763,49.0099,49.0573,40600.0
2012-01-23 15:35:00,51.71,51.74,51.68,51.7,36200.0,49.0573,49.0858,49.0289,49.0479,36200.0
2012-01-23 15:40:00,51.7,51.82,51.69,51.8,52200.0,49.0479,49.1617,49.0384,49.1427,52200.0
2012-01-23 15:45:00,51.8,51.86,51.77,51.83,70200.0,49.1427,49.1997,49.1143,49.1712,70200.0
2012-01-23 15:50:00,51.83,51.88,51.78,51.85,100700.0,49.1712,49.2186,49.1238,49.1902,100700.0
2012-01-23 15:55:00,51.84,51.91,51.82,51.83,195000.0,49.1807,49.2471,49.1617,49.1712,195000.0
2012-01-24 09:30:00,51.59,51.78,51.49,51.62,60800.0,48.9435,49.1238,48.8486,48.972,60800.0
2012-01-24 09:35:00,51.67,51.67,51.41,51.61,37600.0,49.0194,49.0194,48.7727,48.9625,37600.0
2012-01-24 09:40:00,51.63,51.98,51.6,51.95,33000.0,48.9815,49.3135,48.953,49.285,33000.0
2012-01-24 09:45:00,51.95,52.34,51.92,52.28,87600.0,49.285,49.655,49.2566,49.5981,87600.0
2012-01-24 09:50:00,52.29,52.29,52.08,52.16,34000.0,49.6076,49.6076,49.4084,49.4843,34000.0
2012-01-24 09:55:00,52.16,52.51,52.16,52.47,39800.0,49.4843,49.8163,49.4843,49.7784,39800.0
2012-01-24 10:00:00,52.46,52.79,52.45,52.75,123200.0,49.7689,50.0819,49.7594,50.044,123200.0
2012-01-24 10:05:00,52.75,52.85,52.68,52.75,98600.0,50.044,50.1389,49.9776,50.044,98600.0
2012-01-24 10:10:00,52.75,52.9,52.65,52.88,61200.0,50.044,50.1863,49.9491,50.1673,61200.0
2012-01-24 10:15:00,52.88,52.95,52.85,52.92,29300.0,50.1673,50.2337,50.1389,50.2053,29300.0
2012-01-24 10:20:00,52.92,53.08,52.91,53.07,83600.0,50.2053,50.3571,50.1958,50.3476,83600.0
2012-01-24 10:25:00,53.07,53.22,53.04,53.2,92500.0,50.3476,50.4899,50.3191,50.4709,92500.0
2012-01-24 10:30:00,53.2,53.21,53.0,53.1,131700.0,50.4709,50.4804,50.2812,50.376,131700.0
2012-01-24 10:35:00,53.1,53.16,53.09,53.15,74100.0,50.376,50.433,50.3666,50.4235,74100.0
2012-01-24 10:40:00,53.15,53.21,53.14,53.21,51600.0,50.4235,50.4804,50.414,50.4804,51600.0
2012-01-24 10:45:00,53.2,53.25,53.15,53.21,73400.0,50.4709,50.5183,50.4235,50.4804,73400.0
2012-01-24 10:50:00,53.2,53.37,53.17,53.3,70400.0,50.4709,50.6322,50.4425,50.5658,70400.0
2012-01-24 10:55:00,53.3,53.32,53.19,53.23,77100.0,50.5658,50.5848,50.4614,50.4994,77100.0
2012-01-24 11:00:00,53.23,53.23,53.04,53.08,135400.0,50.4994,50.4994,50.3191,50.3571,135400.0
2012-01-24 11:05:00,53.08,53.12,53.03,53.09,41100.0,50.3571,50.395,50.3096,50.3666,41100.0
2012-01-24 11:10:00,53.08,53.19,53.04,53.06,33200.0,50.3571,50.4614,50.3191,50.3381,33200.0
2012-01-24 11:15:00,53.06,53.1,53.03,53.05,33700.0,50.3381,50.376,50.3096,50.3286,33700.0
2012-01-24 11:20:00,53.05,53.06,52.94,52.94,59500.0,50.3286,50.3381,50.2242,50.2242,59500.0
2012-01-24 11:25:00,52.94,52.95,52.88,52.88,43400.0,50.2242,50.2337,50.1673,50.1673,43400.0
2012-01-24 11:30:00,52.88,52.88,52.74,52.75,26900.0,50.1673,50.1673,50.0345,50.044,26900.0
2012-01-24 11:35:00,52.75,52.83,52.68,52.83,39400.0,50.044,50.1199,49.9776,50.1199,39400.0
2012-01-24 11:40:00,52.83,52.94,52.83,52.91,20200.0,50.1199,50.2242,50.1199,50.1958,20200.0
2012-01-24 11:45:00,52.91,53.0,52.9,52.98,22800.0,50.1958,50.2812,50.1863,50.2622,22800.0
2012-01-24 11:50:00,52.97,53.05,52.97,53.03,39800.0,50.2527,50.3286,50.2527,50.3096,39800.0
2012-01-24 11:55:00,53.03,53.04,52.88,52.88,29600.0,50.3096,50.3191,50.1673,50.1673,29600.0
2012-01-24 12:00:00,52.88,52.96,52.86,52.91,17300.0,50.1673,50.2432,50.1484,50.1958,17300.0
2012-01-24 12:05:00,52.92,52.98,52.9,52.98,11300.0,50.2053,50.2622,50.1863,50.2622,11300.0
2012-01-24 12:10:00,52.98,52.99,52.9,52.9,11700.0,50.2622,50.2717,50.1863,50.1863,11700.0
2012-01-24 12:15:00,52.9,52.91,52.77,52.77,24200.0,50.1863,50.1958,50.063,50.063,24200.0
2012-01-24 12:20:00,52.77,52.84,52.75,52.82,31200.0,50.063,50.1294,50.044,50.1104,31200.0
2012-01-24 12:25:00,52.82,52.83,52.75,52.8,33900.0,50.1104,50.1199,50.044,50.0914,33900.0
2012-01-24 12:30:00,52.8,52.85,52.73,52.8,17500.0,50.0914,50.1389,50.025,50.0914,17500.0
2012-01-24 12:35:00,52.79,52.8,52.72,52.73,10900.0,50.0819,50.0914,50.0155,50.025,10900.0
2012-01-24 12:40:00,52.73,52.74,52.68,52.72,22600.0,50.025,50.0345,49.9776,50.0155,22600.0
2012-01-24 12:45:00,52.72,52.75,52.7,52.75,10300.0,50.0155,50.044,49.9966,50.044,10300.0
2012-01-24 12:50:00,52.75,52.75,52.68,52.68,11800.0,50.044,50.044,49.9776,49.9776,11800.0
2012-01-24 12:55:00,52.67,52.72,52.67,52.71,12000.0,49.9681,50.0155,49.9681,50.006,12000.0
2012-01-24 13:00:00,52.72,52.72,52.61,52.62,12800.0,50.0155,50.0155,49.9112,49.9207,12800.0
2012-01-24 13:05:00,52.62,52.63,52.55,52.55,14300.0,49.9207,49.9302,49.8543,49.8543,14300.0
2012-01-24 13:10:00,52.55,52.55,52.5,52.5,15700.0,49.8543,49.8543,49.8068,49.8068,15700.0
2012-01-24 13:15:00,52.48,52.49,52.46,52.48,17100.0,49.7878,49.7973,49.7689,49.7878,17100.0
2012-01-24 13:20:00,52.48,52.48,52.41,52.44,17600.0,49.7878,49.7878,49.7214,49.7499,17600.0
2012-01-24 13:25:00,52.44,52.48,52.44,52.44,12200.0,49.7499,49.7878,49.7499,49.7499,12200.0
2012-01-24 13:30:00,52.44,52.45,52.39,52.39,16700.0,49.7499,49.7594,49.7025,49.7025,16700.0
2012-01-24 13:35:00,52.39,52.44,52.38,52.44,16500.0,49.7025,49.7499,49.693,49.7499,16500.0
2012-01-24 13:40:00,52.44,52.5,52.44,52.5,17600.0,49.7499,49.8068,49.7499,49.8068,17600.0
2012-01-24 13:45:00,52.5,52.55,52.46,52.54,23700.0,49.8068,49.8543,49.7689,49.8448,23700.0
2012-01-24 13:50:00,52.55,52.59,52.53,52.53,24100.0,49.8543,49.8922,49.8353,49.8353,24100.0
2012-01-24 13:55:00,52.52,52.54,52.5,52.54,18000.0,49.8258,49.8448,49.8068,49.8448,18000.0
2012-01-24 14:00:00,52.54,52.59,52.5,52.59,37300.0,49.8448,49.8922,49.8068,49.8922,37300.0
2012-01-24 14:05:00,52.58,52.59,52.53,52.54,29000.0,49.8827,49.8922,49.8353,49.8448,29000.0
2012-01-24 14:10:00,52.54,52.55,52.54,52.55,24600.0,49.8448,49.8543,49.8448,49.8543,24600.0
2012-01-24 14:15:00,52.55,52.55,52.51,52.54,27100.0,49.8543,49.8543,49.8163,49.8448,27100.0
2012-01-24 14:20:00,52.54,52.54,52.47,52.47,14900.0,49.8448,49.8448,49.7784,49.7784,14900.0
2012-01-24 14:25:00,52.47,52.47,52.42,52.43,21100.0,49.7784,49.7784,49.7309,49.7404,21100.0
2012-01-24 14:30:00,52.43,52.44,52.42,52.42,32000.0,49.7404,49.7499,49.7309,49.7309,32000.0
2012-01-24 14:35:00,52.42,52.43,52.41,52.43,22900.0,49.7309,49.7404,49.7214,49.7404,22900.0
2012-01-24 14:40:00,52.43,52.45,52.43,52.45,27500.0,49.7404,49.7594,49.7404,49.7594,27500.0
2012-01-24 14:45:00,52.45,52.47,52.43,52.45,32600.0,49.7594,49.7784,49.7404,49.7594,32600.0
2012-01-24 14:50:00,52.45,52.45,52.42,52.44,45700.0,49.7594,49.7594,49.7309,49.7499,45700.0
2012-01-24 14:55:00,52.44,52.47,52.43,52.43,27000.0,49.7499,49.7784,49.7404,49.7404,27000.0
2012-01-24 15:00:00,52.43,52.44,52.42,52.44,52500.0,49.7404,49.7499,49.7309,49.7499,52500.0
2012-01-24 15:05:00,52.43,52.44,52.39,52.42,21800.0,49.7404,49.7499,49.7025,49.7309,21800.0
2012-01-24 15:10:00,52.43,52.45,52.38,52.43,37000.0,49.7404,49.7594,49.693,49.7404,37000.0
2012-01-24 15:15:00,52.42,52.43,52.34,52.34,34200.0,49.7309,49.7404,49.655,49.655,34200.0
2012-01-24 15:20:00,52.34,52.41,52.34,52.38,68600.0,49.655,49.7214,49.655,49.693,68600.0
2012-01-24 15:25:00,52.39,52.39,52.35,52.35,20400.0,49.7025,49.7025,49.6645,49.6645,20400.0
2012-01-24 15:30:00,52.36,52.4,52.35,52.39,56800.0,49.674,49.712,49.6645,49.7025,56800.0
2012-01-24 15:35:00,52.39,52.45,52.39,52.41,61800.0,49.7025,49.7594,49.7025,49.7214,61800.0
2012-01-24 15:40:00,52.42,52.46,52.39,52.45,52600.0,49.7309,49.7689,49.7025,49.7594,52600.0
2012-01-24 15:45:00,52.45,52.46,52.44,52.45,66000.0,49.7594,49.7689,49.7499,49.7594,66000.0
2012-01-24 15:50:00,52.45,52.46,52.44,52.45,67200.0,49.7594,49.7689,49.7499,49.7594,67200.0
2012-01-24 15:55:00,52.46,52.48,52.44,52.47,153100.0,49.7689,49.7878,49.7499,49.7784,153100.0
2012-01-25 09:30:00,52.89,53.68,52.89,53.65,159600.0,50.1768,50.9263,50.1768,50.8978,159600.0
2012-01-25 09:35:00,53.66,53.97,53.66,53.93,98700.0,50.9073,51.2014,50.9073,51.1635,98700.0
2012-01-25 09:40:00,53.93,54.09,53.75,53.75,103500.0,51.1635,51.3153,50.9927,50.9927,103500.0
2012-01-25 09:45:00,53.75,53.88,53.71,53.8,154600.0,50.9927,51.116,50.9547,51.0401,154600.0
2012-01-25 09:50:00,53.78,53.79,53.5,53.55,84300.0,51.0212,51.0306,50.7555,50.803,84300.0
2012-01-25 09:55:00,53.54,53.55,53.47,53.53,42800.0,50.7935,50.803,50.7271,50.784,42800.0
2012-01-25 10:00:00,53.52,53.55,53.36,53.52,38500.0,50.7745,50.803,50.6227,50.7745,38500.0
2012-01-25 10:05:00,53.53,53.64,53.53,53.59,38700.0,50.784,50.8883,50.784,50.8409,38700.0
2012-01-25 10:10:00,53.6,53.65,53.54,53.55,39800.0,50.8504,50.8978,50.7935,50.803,39800.0
2012-01-25 10:15:00,53.54,53.8,53.52,53.8,47200.0,50.7935,51.0401,50.7745,51.0401,47200.0
2012-01-25 10:20:00,53.81,53.92,53.73,53.76,48400.0,51.0496,51.154,50.9737,51.0022,48400.0
2012-01-25 10:25:00,53.76,53.84,53.74,53.76,37900.0,51.0022,51.0781,50.9832,51.0022,37900.0
2012-01-25 10:30:00,53.76,53.82,53.68,53.72,47000.0,51.0022,51.0591,50.9263,50.9642,47000.0
2012-01-25 10:35:00,53.72,53.75,53.7,53.72,32800.0,50.9642,50.9927,50.9453,50.9642,32800.0
2012-01-25 10:40:00,53.71,53.73,53.66,53.67,48600.0,50.9547,50.9737,50.9073,50.9168,48600.0
2012-01-25 10:45:00,53.67,53.68,53.54,53.6,41400.0,50.9168,50.9263,50.7935,50.8504,41400.0
2012-01-25 10:50:00,53.59,53.65,53.52,53.54,35200.0,50.8409,50.8978,50.7745,50.7935,35200.0
2012-01-25 10:55:00,53.54,53.63,53.45,53.45,33900.0,50.7935,50.8789,50.7081,50.7081,33900.0
2012-01-25 11:00:00,53.46,53.46,53.33,53.39,62600.0,50.7176,50.7176,50.5942,50.6512,62600.0
2012-01-25 11:05:00,53.39,53.44,53.35,53.37,26600.0,50.6512,50.6986,50.6132,50.6322,26600.0
2012-01-25 11:10:00,53.38,53.45,53.36,53.44,20000.0,50.6417,50.7081,50.6227,50.6986,20000.0
2012-01-25 11:15:00,53.44,53.44,53.23,53.29,88200.0,50.6986,50.6986,50.4994,50.5563,88200.0
2012-01-25 11:20:00,53.29,53.29,53.2,53.24,16300.0,50.5563,50.5563,50.4709,50.5089,16300.0
2012-01-25 11:25:00,53.23,53.27,53.19,53.24,18100.0,50.4994,50.5373,50.4614,50.5089,18100.0
2012-01-25 11:30:00,53.23,53.24,53.14,53.21,27100.0,50.4994,50.5089,50.414,50.4804,27100.0
2012-01-25 11:35:00,53.21,53.29,53.18,53.22,13700.0,50.4804,50.5563,50.4519,50.4899,13700.0
2012-01-25 11:40:00,53.23,53.23,53.12,53.17,97100.0,50.4994,50.4994,50.395,50.4425,97100.0
2012-01-25 11:45:00,53.17,53.17,53.12,53.15,14100.0,50.4425,50.4425,50.395,50.4235,14100.0
2012-01-25 11:50:00,53.15,53.16,52.98,52.98,48000.0,50.4235,50.433,50.2622,50.2622,48000.0
2012-01-25 11:55:00,52.99,53.15,52.96,53.12,10800.0,50.2717,50.4235,50.2432,50.395,10800.0
2012-01-25 12:00:00,53.11,53.11,52.99,52.99,16100.0,50.3855,50.3855,50.2717,50.2717,16100.0
2012-01-25 12:05:00,53.0,53.09,52.85,52.85,28600.0,50.2812,50.3666,50.1389,50.1389,28600.0
2012-01-25 12:10:00,52.86,52.97,52.85,52.92,14500.0,50.1484,50.2527,50.1389,50.2053,14500.0
2012-01-25 12:15:00,52.92,53.01,52.92,52.92,25400.0,50.2053,50.2907,50.2053,50.2053,25400.0
2012-01-25 12:20:00,52.91,52.93,52.89,52.91,12700.0,50.1958,50.2148,50.1768,50.1958,12700.0
2012-01-25 12:25:00,52.92,53.09,52.9,53.01,31000.0,50.2053,50.3666,50.1863,50.2907,31000.0
2012-01-25 12:30:00,53.02,53.21,52.95,53.19,21500.0,50.3001,50.4804,50.2337,50.4614,21500.0
2012-01-25 12:35:00,53.21,53.26,53.16,53.24,26000.0,50.4804,50.5278,50.433,50.5089,26000.0
2012-01-25 12:40:00,53.22,53.24,53.1,53.13,21400.0,50.4899,50.5089,50.376,50.4045,21400.0
2012-01-25 12:45:00,53.14,53.24,53.13,53.24,12200.0,50.414,50.5089,50.4045,50.5089,12200.0
2012-01-25 12:50:00,53.24,53.32,53.19,53.3,11800.0,50.5089,50.5848,50.4614,50.5658,11800.0
2012-01-25 12:55:00,53.3,53.37,53.22,53.26,31100.0,50.5658,50.6322,50.4899,50.5278,31100.0
2012-01-25 13:00:00,53.26,53.43,53.24,53.43,21900.0,50.5278,50.6891,50.5089,50.6891,21900.0
2012-01-25 13:05:00,53.42,53.57,53.4,53.54,34100.0,50.6796,50.8219,50.6607,50.7935,34100.0
2012-01-25 13:10:00,53.54,53.54,53.39,53.4,28100.0,50.7935,50.7935,50.6512,50.6607,28100.0
2012-01-25 13:15:00,53.41,53.52,53.39,53.45,43600.0,50.6701,50.7745,50.6512,50.7081,43600.0
2012-01-25 13:20:00,53.45,53.47,53.34,53.41,25400.0,50.7081,50.7271,50.6037,50.6701,25400.0
2012-01-25 13:25:00,53.41,53.49,53.3,53.37,25300.0,50.6701,50.746,50.5658,50.6322,25300.0
2012-01-25 13:30:00,53.37,53.53,53.37,53.51,12600.0,50.6322,50.784,50.6322,50.765,12600.0
2012-01-25 13:35:00,53.52,53.52,53.39,53.44,26500.0,50.7745,50.7745,50.6512,50.6986,26500.0
2012-01-25 13:40:00,53.43,53.48,53.37,53.43,12900.0,50.6891,50.7365,50.6322,50.6891,12900.0
2012-01-25 13:45:00,53.43,53.44,53.32,53.41,23900.0,50.6891,50.6986,50.5848,50.6701,23900.0
2012-01-25 13:50:00,53.41,53.43,53.34,53.43,18300.0,50.6701,50.6891,50.6037,50.6891,18300.0
2012-01-25 13:55:00,53.43,53.45,53.36,53.44,17600.0,50.6891,50.7081,50.6227,50.6986,17600.0
2012-01-25 14:00:00,53.43,53.45,53.28,53.3,22000.0,50.6891,50.7081,50.5468,50.5658,22000.0
2012-01-25 14:05:00,53.3,53.31,53.2,53.29,19300.0,50.5658,50.5753,50.4709,50.5563,19300.0
2012-01-25 14:10:00,53.28,53.29,53.21,53.22,20800.0,50.5468,50.5563,50.4804,50.4899,20800.0
2012-01-25 14:15:00,53.21,53.25,53.17,53.24,22700.0,50.4804,50.5183,50.4425,50.5089,22700.0
2012-01-25 14:20:00,53.24,53.25,53.04,53.15,46900.0,50.5089,50.5183,50.3191,50.4235,46900.0
2012-01-25 14:25:00,53.15,53.15,53.04,53.12,34600.0,50.4235,50.4235,50.3191,50.395,34600.0
2012-01-25 14:30:00,53.13,53.18,53.12,53.18,19500.0,50.4045,50.4519,50.395,50.4519,19500.0
2012-01-25 14:35:00,53.18,53.24,53.16,53.18,16400.0,50.4519,50.5089,50.433,50.4519,16400.0
2012-01-25 14:40:00,53.17,53.23,53.14,53.23,18000.0,50.4425,50.4994,50.414,50.4994,18000.0
2012-01-25 14:45:00,53.24,53.3,53.24,53.29,26000.0,50.5089,50.5658,50.5089,50.5563,26000.0
2012-01-25 14:50:00,53.27,53.35,53.25,53.35,26900.0,50.5373,50.6132,50.5183,50.6132,26900.0
2012-01-25 14:55:00,53.35,53.37,53.25,53.32,24200.0,50.6132,50.6322,50.5183,50.5848,24200.0
2012-01-25 15:00:00,53.32,53.37,53.3,53.34,23700.0,50.5848,50.6322,50.5658,50.6037,23700.0
2012-01-25 15:05:00,53.33,53.38,53.3,53.37,35400.0,50.5942,50.6417,50.5658,50.6322,35400.0
2012-01-25 15:10:00,53.37,53.43,53.37,53.43,29400.0,50.6322,50.6891,50.6322,50.6891,29400.0
2012-01-25 15:15:00,53.43,53.46,53.37,53.46,39900.0,50.6891,50.7176,50.6322,50.7176,39900.0
2012-01-25 15:20:00,53.46,53.54,53.45,53.47,49300.0,50.7176,50.7935,50.7081,50.7271,49300.0
2012-01-25 15:25:00,53.48,53.56,53.48,53.52,35900.0,50.7365,50.8124,50.7365,50.7745,35900.0
2012-01-25 15:30:00,53.51,53.63,53.51,53.61,55000.0,50.765,50.8789,50.765,50.8599,55000.0
2012-01-25 15:35:00,53.6,53.64,53.53,53.6,56800.0,50.8504,50.8883,50.784,50.8504,56800.0
2012-01-25 15:40:00,53.59,53.65,53.57,53.63,38900.0,50.8409,50.8978,50.8219,50.8789,38900.0
2012-01-25 15:45:00,53.63,53.72,53.62,53.7,86500.0,50.8789,50.9642,50.8694,50.9453,86500.0
2012-01-25 15:50:00,53.69,53.7,53.62,53.62,76200.0,50.9358,50.9453,50.8694,50.8694,76200.0
2012-01-25 15:55:00,53.62,53.64,53.53,53.53,144700.0,50.8694,50.8883,50.784,50.784,144700.0
2012-01-26 09:30:00,53.6,53.6,53.15,53.22,75800.0,50.8504,50.8504,50.4235,50.4899,75800.0
2012-01-26 09:35:00,53.23,53.31,53.16,53.16,34200.0,50.4994,50.5753,50.433,50.433,34200.0
2012-01-26 09:40:00,53.17,53.2,53.08,53.2,34800.0,50.4425,50.4709,50.3571,50.4709,34800.0
2012-01-26 09:45:00,53.2,53.2,53.14,53.19,70400.0,50.4709,50.4709,50.414,50.4614,70400.0
2012-01-26 09:50:00,53.19,53.31,53.12,53.25,95900.0,50.4614,50.5753,50.395,50.5183,95900.0
2012-01-26 09:55:00,53.24,53.45,53.22,53.44,30900.0,50.5089,50.7081,50.4899,50.6986,30900.0
2012-01-26 10:00:00,53.43,53.46,53.32,53.44,62000.0,50.6891,50.7176,50.5848,50.6986,62000.0
2012-01-26 10:05:00,53.45,53.52,53.41,53.51,33900.0,50.7081,50.7745,50.6701,50.765,33900.0
2012-01-26 10:10:00,53.5,53.51,53.3,53.35,59500.0,50.7555,50.765,50.5658,50.6132,59500.0
2012-01-26 10:15:00,53.35,53.41,53.34,53.35,30600.0,50.6132,50.6701,50.6037,50.6132,30600.0
2012-01-26 10:20:00,53.35,53.36,53.28,53.29,58900.0,50.6132,50.6227,50.5468,50.5563,58900.0
2012-01-26 10:25:00,53.29,53.3,53.16,53.17,64500.0,50.5563,50.5658,50.433,50.4425,64500.0
2012-01-26 10:30:00,53.18,53.19,53.02,53.06,58600.0,50.4519,50.4614,50.3001,50.3381,58600.0
2012-01-26 10:35:00,53.07,53.07,52.92,52.94,71600.0,50.3476,50.3476,50.2053,50.2242,71600.0
2012-01-26 10:40:00,52.93,52.93,52.82,52.86,75100.0,50.2148,50.2148,50.1104,50.1484,75100.0
2012-01-26 10:45:00,52.86,52.88,52.8,52.86,39200.0,50.1484,50.1673,50.0914,50.1484,39200.0
2012-01-26 10:50:00,52.85,52.95,52.85,52.91,88400.0,50.1389,50.2337,50.1389,50.1958,88400.0
2012-01-26 10:55:00,52.92,52.96,52.86,52.86,29300.0,50.2053,50.2432,50.1484,50.1484,29300.0
2012-01-26 11:00:00,52.86,52.9,52.85,52.9,18100.0,50.1484,50.1863,50.1389,50.1863,18100.0
2012-01-26 11:05:00,52.9,52.9,52.87,52.88,27100.0,50.1863,50.1863,50.1578,50.1673,27100.0
2012-01-26 11:10:00,52.88,52.9,52.84,52.88,34100.0,50.1673,50.1863,50.1294,50.1673,34100.0
2012-01-26 11:15:00,52.88,52.9,52.84,52.9,22900.0,50.1673,50.1863,50.1294,50.1863,22900.0
2012-01-26 11:20:00,52.9,52.9,52.77,52.83,25400.0,50.1863,50.1863,50.063,50.1199,25400.0
2012-01-26 11:25:00,52.82,52.9,52.82,52.9,34900.0,50.1104,50.1863,50.1104,50.1863,34900.0
2012-01-26 11:30:00,52.9,52.9,52.86,52.88,26800.0,50.1863,50.1863,50.1484,50.1673,26800.0
2012-01-26 11:35:00,52.88,52.9,52.84,52.89,25700.0,50.1673,50.1863,50.1294,50.1768,25700.0
2012-01-26 11:40:00,52.89,52.9,52.86,52.88,19800.0,50.1768,50.1863,50.1484,50.1673,19800.0
2012-01-26 11:45:00,52.88,52.9,52.88,52.89,18200.0,50.1673,50.1863,50.1673,50.1768,18200.0
2012-01-26 11:50:00,52.89,52.93,52.88,52.92,18900.0,50.1768,50.2148,50.1673,50.2053,18900.0
2012-01-26 11:55:00,52.91,52.91,52.88,52.9,50200.0,50.1958,50.1958,50.1673,50.1863,50200.0
2012-01-26 12:00:00,52.9,52.9,52.85,52.9,30300.0,50.1863,50.1863,50.1389,50.1863,30300.0
2012-01-26 12:05:00,52.9,52.91,52.85,52.85,16700.0,50.1863,50.1958,50.1389,50.1389,16700.0
2012-01-26 12:10:00,52.87,52.89,52.8,52.8,26500.0,50.1578,50.1768,50.0914,50.0914,26500.0
2012-01-26 12:15:00,52.8,52.8,52.69,52.72,31800.0,50.0914,50.0914,49.9871,50.0155,31800.0
2012-01-26 12:20:00,52.72,52.78,52.71,52.72,44700.0,50.0155,50.0725,50.006,50.0155,44700.0
2012-01-26 12:25:00,52.73,52.8,52.73,52.77,21700.0,50.025,50.0914,50.025,50.063,21700.0
2012-01-26 12:30:00,52.77,52.79,52.66,52.67,30100.0,50.063,50.0819,49.9586,49.9681,30100.0
2012-01-26 12:35:00,52.68,52.7,52.66,52.66,13800.0,49.9776,49.9966,49.9586,49.9586,13800.0
2012-01-26 12:40:00,52.67,52.72,52.66,52.66,17400.0,49.9681,50.0155,49.9586,49.9586,17400.0
2012-01-26 12:45:00,52.67,52.68,52.63,52.67,15900.0,49.9681,49.9776,49.9302,49.9681,15900.0
2012-01-26 12:50:00,52.68,52.81,52.67,52.81,27000.0,49.9776,50.1009,49.9681,50.1009,27000.0
2012-01-26 12:55:00,52.81,52.84,52.79,52.79,14900.0,50.1009,50.1294,50.0819,50.0819,14900.0
2012-01-26 13:00:00,52.79,52.81,52.78,52.8,14500.0,50.0819,50.1009,50.0725,50.0914,14500.0
2012-01-26 13:05:00,52.8,52.81,52.76,52.79,20100.0,50.0914,50.1009,50.0535,50.0819,20100.0
2012-01-26 13:10:00,52.79,52.88,52.79,52.88,22200.0,50.0819,50.1673,50.0819,50.1673,22200.0
2012-01-26 13:15:00,52.87,52.89,52.82,52.85,12100.0,50.1578,50.1768,50.1104,50.1389,12100.0
2012-01-26 13:20:00,52.84,52.84,52.76,52.76,27000.0,50.1294,50.1294,50.0535,50.0535,27000.0
2012-01-26 13:25:00,52.75,52.76,52.7,52.71,24600.0,50.044,50.0535,49.9966,50.006,24600.0
2012-01-26 13:30:00,52.71,52.71,52.68,52.69,22400.0,50.006,50.006,49.9776,49.9871,22400.0
2012-01-26 13:35:00,52.69,52.69,52.53,52.54,26000.0,49.9871,49.9871,49.8353,49.8448,26000.0
2012-01-26 13:40:00,52.54,52.54,52.43,52.43,33500.0,49.8448,49.8448,49.7404,49.7404,33500.0
2012-01-26 13:45:00,52.44,52.47,52.39,52.45,33300.0,49.7499,49.7784,49.7025,49.7594,33300.0
2012-01-26 13:50:00,52.45,52.6,52.42,52.58,52200.0,49.7594,49.9017,49.7309,49.8827,52200.0
2012-01-26 13:55:00,52.59,52.6,52.57,52.58,26200.0,49.8922,49.9017,49.8732,49.8827,26200.0
2012-01-26 14:00:00,52.58,52.59,52.5,52.51,38000.0,49.8827,49.8922,49.8068,49.8163,38000.0
2012-01-26 14:05:00,52.52,52.53,52.5,52.52,19400.0,49.8258,49.8353,49.8068,49.8258,19400.0
2012-01-26 14:10:00,52.52,52.53,52.49,52.5,24500.0,49.8258,49.8353,49.7973,49.8068,24500.0
2012-01-26 14:15:00,52.51,52.51,52.37,52.38,54500.0,49.8163,49.8163,49.6835,49.693,54500.0
2012-01-26 14:20:00,52.38,52.41,52.29,52.31,45100.0,49.693,49.7214,49.6076,49.6266,45100.0
2012-01-26 14:25:00,52.32,52.41,52.31,52.4,37600.0,49.6361,49.7214,49.6266,49.712,37600.0
2012-01-26 14:30:00,52.4,52.42,52.39,52.42,21400.0,49.712,49.7309,49.7025,49.7309,21400.0
2012-01-26 14:35:00,52.41,52.41,52.34,52.38,40800.0,49.7214,49.7214,49.655,49.693,40800.0
2012-01-26 14:40:00,52.37,52.38,52.27,52.3,32700.0,49.6835,49.693,49.5886,49.6171,32700.0
2012-01-26 14:45:00,52.3,52.36,52.3,52.35,29800.0,49.6171,49.674,49.6171,49.6645,29800.0
2012-01-26 14:50:00,52.35,52.39,52.35,52.38,26400.0,49.6645,49.7025,49.6645,49.693,26400.0
2012-01-26 14:55:00,52.38,52.38,52.28,52.29,28800.0,49.693,49.693,49.5981,49.6076,28800.0
2012-01-26 15:00:00,52.3,52.3,52.24,52.27,46500.0,49.6171,49.6171,49.5602,49.5886,46500.0
2012-01-26 15:05:00,52.26,52.28,52.12,52.19,58700.0,49.5791,49.5981,49.4463,49.5127,58700.0
2012-01-26 15:10:00,52.19,52.21,52.17,52.18,33700.0,49.5127,49.5317,49.4937,49.5032,33700.0
2012-01-26 15:15:00,52.18,52.23,52.17,52.23,33800.0,49.5032,49.5507,49.4937,49.5507,33800.0
2012-01-26 15:20:00,52.23,52.24,52.15,52.15,43900.0,49.5507,49.5602,49.4748,49.4748,43900.0
2012-01-26 15:25:00,52.16,52.2,52.09,52.1,49800.0,49.4843,49.5222,49.4179,49.4273,49800.0
2012-01-26 15:30:00,52.11,52.21,52.1,52.2,57400.0,49.4368,49.5317,49.4273,49.5222,57400.0
2012-01-26 15:35:00,52.2,52.26,52.17,52.26,45900.0,49.5222,49.5791,49.4937,49.5791,45900.0
2012-01-26 15:40:00,52.26,52.37,52.26,52.36,43100.0,49.5791,49.6835,49.5791,49.674,43100.0
2012-01-26 15:45:00,52.37,52.38,52.3,52.3,55600.0,49.6835,49.693,49.6171,49.6171,55600.0
2012-01-26 15:50:00,52.3,52.33,52.26,52.27,69300.0,49.6171,49.6455,49.5791,49.5886,69300.0
2012-01-26 15:55:00,52.27,52.36,52.23,52.32,205000.0,49.5886,49.674,49.5507,49.6361,205000.0
2012-01-27 09:30:00,52.1,52.31,51.94,52.08,51700.0,49.4273,49.6266,49.2755,49.4084,51700.0
2012-01-27 09:35:00,52.1,52.27,52.1,52.13,43400.0,49.4273,49.5886,49.4273,49.4558,43400.0
2012-01-27 09:40:00,52.17,52.37,52.17,52.35,28500.0,49.4937,49.6835,49.4937,49.6645,28500.0
2012-01-27 09:45:00,52.35,52.48,52.29,52.41,49100.0,49.6645,49.7878,49.6076,49.7214,49100.0
2012-01-27 09:50:00,52.4,52.43,52.3,52.4,38100.0,49.712,49.7404,49.6171,49.712,38100.0
2012-01-27 09:55:00,52.4,52.49,52.36,52.48,39500.0,49.712,49.7973,49.674,49.7878,39500.0
2012-01-27 10:00:00,52.49,52.51,52.28,52.31,60000.0,49.7973,49.8163,49.5981,49.6266,60000.0
2012-01-27 10:05:00,52.31,52.36,52.21,52.36,42600.0,49.6266,49.674,49.5317,49.674,42600.0
2012-01-27 10:10:00,52.36,52.45,52.3,52.45,29100.0,49.674,49.7594,49.6171,49.7594,29100.0
2012-01-27 10:15:00,52.46,52.46,52.32,52.33,41700.0,49.7689,49.7689,49.6361,49.6455,41700.0
2012-01-27 10:20:00,52.32,52.39,52.28,52.34,36000.0,49.6361,49.7025,49.5981,49.655,36000.0
2012-01-27 10:25:00,52.36,52.46,52.29,52.42,37500.0,49.674,49.7689,49.6076,49.7309,37500.0
2012-01-27 10:30:00,52.41,52.51,52.41,52.45,101800.0,49.7214,49.8163,49.7214,49.7594,101800.0
2012-01-27 10:35:00,52.46,52.48,52.39,52.42,44800.0,49.7689,49.7878,49.7025,49.7309,44800.0
2012-01-27 10:40:00,52.43,52.43,52.36,52.4,36000.0,49.7404,49.7404,49.674,49.712,36000.0
2012-01-27 10:45:00,52.4,52.41,52.3,52.41,28300.0,49.712,49.7214,49.6171,49.7214,28300.0
2012-01-27 10:50:00,52.42,52.42,52.31,52.4,25600.0,49.7309,49.7309,49.6266,49.712,25600.0
2012-01-27 10:55:00,52.4,52.44,52.37,52.44,22600.0,49.712,49.7499,49.6835,49.7499,22600.0
2012-01-27 11:00:00,52.45,52.49,52.41,52.45,44800.0,49.7594,49.7973,49.7214,49.7594,44800.0
2012-01-27 11:05:00,52.45,52.52,52.45,52.51,37500.0,49.7594,49.8258,49.7594,49.8163,37500.0
2012-01-27 11:10:00,52.52,52.53,52.44,52.47,29800.0,49.8258,49.8353,49.7499,49.7784,29800.0
2012-01-27 11:15:00,52.48,52.62,52.47,52.6,27100.0,49.7878,49.9207,49.7784,49.9017,27100.0
2012-01-27 11:20:00,52.61,52.66,52.59,52.64,94100.0,49.9112,49.9586,49.8922,49.9396,94100.0
2012-01-27 11:25:00,52.63,52.67,52.59,52.66,65800.0,49.9302,49.9681,49.8922,49.9586,65800.0
2012-01-27 11:30:00,52.68,52.73,52.66,52.67,24400.0,49.9776,50.025,49.9586,49.9681,24400.0
2012-01-27 11:35:00,52.67,52.67,52.58,52.62,25500.0,49.9681,49.9681,49.8827,49.9207,25500.0
2012-01-27 11:40:00,52.62,52.67,52.59,52.59,24700.0,49.9207,49.9681,49.8922,49.8922,24700.0
2012-01-27 11:45:00,52.6,52.71,52.58,52.63,28400.0,49.9017,50.006,49.8827,49.9302,28400.0
2012-01-27 11:50:00,52.64,52.67,52.62,52.67,130100.0,49.9396,49.9681,49.9207,49.9681,130100.0
2012-01-27 11:55:00,52.69,52.83,52.69,52.81,24100.0,49.9871,50.1199,49.9871,50.1009,24100.0
2012-01-27 12:00:00,52.81,52.9,52.74,52.74,51800.0,50.1009,50.1863,50.0345,50.0345,51800.0
2012-01-27 12:05:00,52.75,52.77,52.59,52.63,48300.0,50.044,50.063,49.8922,49.9302,48300.0
2012-01-27 12:10:00,52.63,52.65,52.6,52.61,15100.0,49.9302,49.9491,49.9017,49.9112,15100.0
2012-01-27 12:15:00,52.63,52.67,52.59,52.66,18500.0,49.9302,49.9681,49.8922,49.9586,18500.0
2012-01-27 12:20:00,52.66,52.67,52.6,52.63,19500.0,49.9586,49.9681,49.9017,49.9302,19500.0
2012-01-27 12:25:00,52.64,52.67,52.58,52.59,20500.0,49.9396,49.9681,49.8827,49.8922,20500.0
2012-01-27 12:30:00,52.58,52.63,52.56,52.59,19400.0,49.8827,49.9302,49.8637,49.8922,19400.0
2012-01-27 12:35:00,52.6,52.67,52.59,52.62,16900.0,49.9017,49.9681,49.8922,49.9207,16900.0
2012-01-27 12:40:00,52.62,52.66,52.59,52.6,22300.0,49.9207,49.9586,49.8922,49.9017,22300.0
2012-01-27 12:45:00,52.59,52.68,52.59,52.65,16000.0,49.8922,49.9776,49.8922,49.9491,16000.0
2012-01-27 12:50:00,52.64,52.64,52.56,52.6,21100.0,49.9396,49.9396,49.8637,49.9017,21100.0
2012-01-27 12:55:00,52.6,52.61,52.46,52.47,82800.0,49.9017,49.9112,49.7689,49.7784,82800.0
2012-01-27 13:00:00,52.48,52.61,52.46,52.57,49000.0,49.7878,49.9112,49.7689,49.8732,49000.0
2012-01-27 13:05:00,52.57,52.61,52.54,52.6,19200.0,49.8732,49.9112,49.8448,49.9017,19200.0
2012-01-27 13:10:00,52.6,52.61,52.53,52.54,22400.0,49.9017,49.9112,49.8353,49.8448,22400.0
2012-01-27 13:15:00,52.54,52.61,52.49,52.55,33900.0,49.8448,49.9112,49.7973,49.8543,33900.0
2012-01-27 13:20:00,52.54,52.61,52.53,52.57,15100.0,49.8448,49.9112,49.8353,49.8732,15100.0
2012-01-27 13:25:00,52.58,52.58,52.53,52.57,21900.0,49.8827,49.8827,49.8353,49.8732,21900.0
2012-01-27 13:30:00,52.57,52.59,52.56,52.57,21900.0,49.8732,49.8922,49.8637,49.8732,21900.0
2012-01-27 13:35:00,52.58,52.61,52.55,52.6,51700.0,49.8827,49.9112,49.8543,49.9017,51700.0
2012-01-27 13:40:00,52.61,52.62,52.55,52.57,43500.0,49.9112,49.9207,49.8543,49.8732,43500.0
2012-01-27 13:45:00,52.57,52.6,52.54,52.55,18300.0,49.8732,49.9017,49.8448,49.8543,18300.0
2012-01-27 13:50:00,52.55,52.6,52.55,52.57,12900.0,49.8543,49.9017,49.8543,49.8732,12900.0
2012-01-27 13:55:00,52.58,52.61,52.54,52.59,25400.0,49.8827,49.9112,49.8448,49.8922,25400.0
2012-01-27 14:00:00,52.6,52.61,52.56,52.6,31900.0,49.9017,49.9112,49.8637,49.9017,31900.0
2012-01-27 14:05:00,52.6,52.6,52.57,52.57,26400.0,49.9017,49.9017,49.8732,49.8732,26400.0
2012-01-27 14:10:00,52.56,52.59,52.55,52.57,20600.0,49.8637,49.8922,49.8543,49.8732,20600.0
2012-01-27 14:15:00,52.56,52.61,52.55,52.6,19700.0,49.8637,49.9112,49.8543,49.9017,19700.0
2012-01-27 14:20:00,52.6,52.62,52.56,52.56,31600.0,49.9017,49.9207,49.8637,49.8637,31600.0
2012-01-27 14:25:00,52.56,52.59,52.51,52.52,38800.0,49.8637,49.8922,49.8163,49.8258,38800.0
2012-01-27 14:30:00,52.52,52.59,52.51,52.52,29500.0,49.8258,49.8922,49.8163,49.8258,29500.0
2012-01-27 14:35:00,52.52,52.59,52.52,52.58,62100.0,49.8258,49.8922,49.8258,49.8827,62100.0
2012-01-27 14:40:00,52.58,52.59,52.53,52.53,22800.0,49.8827,49.8922,49.8353,49.8353,22800.0
2012-01-27 14:45:00,52.53,52.57,52.47,52.49,23700.0,49.8353,49.8732,49.7784,49.7973,23700.0
2012-01-27 14:50:00,52.48,52.53,52.48,52.51,24900.0,49.7878,49.8353,49.7878,49.8163,24900.0
2012-01-27 14:55:00,52.51,52.56,52.51,52.54,31700.0,49.8163,49.8637,49.8163,49.8448,31700.0
2012-01-27 15:00:00,52.55,52.56,52.52,52.54,23100.0,49.8543,49.8637,49.8258,49.8448,23100.0
2012-01-27 15:05:00,52.55,52.57,52.52,52.54,71600.0,49.8543,49.8732,49.8258,49.8448,71600.0
2012-01-27 15:10:00,52.54,52.58,52.53,52.56,57300.0,49.8448,49.8827,49.8353,49.8637,57300.0
2012-01-27 15:15:00,52.56,52.6,52.55,52.57,47900.0,49.8637,49.9017,49.8543,49.8732,47900.0
2012-01-27 15:20:00,52.58,52.69,52.58,52.64,33200.0,49.8827,49.9871,49.8827,49.9396,33200.0
2012-01-27 15:25:00,52.63,52.72,52.63,52.7,52100.0,49.9302,50.0155,49.9302,49.9966,52100.0
2012-01-27 15:30:00,52.71,52.72,52.6,52.6,46700.0,50.006,50.0155,49.9017,49.9017,46700.0
2012-01-27 15:35:00,52.59,52.63,52.59,52.61,49000.0,49.8922,49.9302,49.8922,49.9112,49000.0
2012-01-27 15:40:00,52.62,52.66,52.6,52.61,61700.0,49.9207,49.9586,49.9017,49.9112,61700.0
2012-01-27 15:45:00,52.61,52.61,52.5,52.58,62000.0,49.9112,49.9112,49.8068,49.8827,62000.0
2012-01-27 15:50:00,52.56,52.6,52.52,52.52,53800.0,49.8637,49.9017,49.8258,49.8258,53800.0
2012-01-27 15:55:00,52.52,52.52,52.46,52.46,116800.0,49.8258,49.8258,49.7689,49.7689,116800.0
2012-01-30 09:30:00,51.88,52.2,51.51,51.97,72900.0,49.2186,49.5222,48.8676,49.304,72900.0
2012-01-30 09:35:00,51.98,52.16,51.98,52.15,17000.0,49.3135,49.4843,49.3135,49.4748,17000.0
2012-01-30 09:40:00,52.14,52.17,51.99,52.02,18600.0,49.4653,49.4937,49.323,49.3514,18600.0
2012-01-30 09:45:00,52.04,52.08,51.98,52.0,47800.0,49.3704,49.4084,49.3135,49.3325,47800.0
2012-01-30 09:50:00,52.0,52.09,51.98,52.08,36700.0,49.3325,49.4179,49.3135,49.4084,36700.0
2012-01-30 09:55:00,52.12,52.17,52.09,52.17,25500.0,49.4463,49.4937,49.4179,49.4937,25500.0
2012-01-30 10:00:00,52.16,52.21,52.1,52.16,29900.0,49.4843,49.5317,49.4273,49.4843,29900.0
2012-01-30 10:05:00,52.15,52.21,52.11,52.16,51200.0,49.4748,49.5317,49.4368,49.4843,51200.0
2012-01-30 10:10:00,52.15,52.17,52.01,52.06,37700.0,49.4748,49.4937,49.342,49.3894,37700.0
2012-01-30 10:15:00,52.05,52.06,52.01,52.03,16500.0,49.3799,49.3894,49.342,49.3609,16500.0
2012-01-30 10:20:00,52.04,52.11,52.01,52.11,71800.0,49.3704,49.4368,49.342,49.4368,71800.0
2012-01-30 10:25:00,52.11,52.11,52.02,52.02,15300.0,49.4368,49.4368,49.3514,49.3514,15300.0
2012-01-30 10:30:00,52.02,52.08,51.99,52.04,15200.0,49.3514,49.4084,49.323,49.3704,15200.0
2012-01-30 10:35:00,52.03,52.05,52.0,52.02,14300.0,49.3609,49.3799,49.3325,49.3514,14300.0
2012-01-30 10:40:00,52.03,52.11,52.03,52.09,16800.0,49.3609,49.4368,49.3609,49.4179,16800.0
2012-01-30 10:45:00,52.11,52.2,52.1,52.18,12700.0,49.4368,49.5222,49.4273,49.5032,12700.0
2012-01-30 10:50:00,52.18,52.18,52.11,52.14,13100.0,49.5032,49.5032,49.4368,49.4653,13100.0
2012-01-30 10:55:00,52.15,52.19,52.12,52.18,10500.0,49.4748,49.5127,49.4463,49.5032,10500.0
2012-01-30 11:00:00,52.19,52.27,52.18,52.26,24100.0,49.5127,49.5886,49.5032,49.5791,24100.0
2012-01-30 11:05:00,52.27,52.3,52.21,52.28,18000.0,49.5886,49.6171,49.5317,49.5981,18000.0
2012-01-30 11:10:00,52.29,52.31,52.16,52.18,20400.0,49.6076,49.6266,49.4843,49.5032,20400.0
2012-01-30 11:15:00,52.19,52.27,52.17,52.24,17800.0,49.5127,49.5886,49.4937,49.5602,17800.0
2012-01-30 11:20:00,52.24,52.32,52.22,52.29,26400.0,49.5602,49.6361,49.5412,49.6076,26400.0
2012-01-30 11:25:00,52.29,52.29,52.22,52.22,15200.0,49.6076,49.6076,49.5412,49.5412,15200.0
2012-01-30 11:30:00,52.24,52.27,52.22,52.25,12800.0,49.5602,49.5886,49.5412,49.5696,12800.0
2012-01-30 11:35:00,52.24,52.38,52.24,52.37,28300.0,49.5602,49.693,49.5602,49.6835,28300.0
2012-01-30 11:40:00,52.37,52.38,52.33,52.33,20800.0,49.6835,49.693,49.6455,49.6455,20800.0
2012-01-30 11:45:00,52.34,52.37,52.34,52.36,12400.0,49.655,49.6835,49.655,49.674,12400.0
2012-01-30 11:50:00,52.36,52.37,52.29,52.29,18900.0,49.674,49.6835,49.6076,49.6076,18900.0
2012-01-30 11:55:00,52.28,52.29,52.23,52.24,12200.0,49.5981,49.6076,49.5507,49.5602,12200.0
2012-01-30 12:00:00,52.25,52.31,52.25,52.31,12400.0,49.5696,49.6266,49.5696,49.6266,12400.0
2012-01-30 12:05:00,52.3,52.34,52.28,52.29,17100.0,49.6171,49.655,49.5981,49.6076,17100.0
2012-01-30 12:10:00,52.3,52.33,52.24,52.26,16000.0,49.6171,49.6455,49.5602,49.5791,16000.0
2012-01-30 12:15:00,52.24,52.3,52.24,52.25,10200.0,49.5602,49.6171,49.5602,49.5696,10200.0
2012-01-30 12:20:00,52.26,52.29,52.22,52.29,57700.0,49.5791,49.6076,49.5412,49.6076,57700.0
2012-01-30 12:25:00,52.29,52.3,52.26,52.26,14100.0,49.6076,49.6171,49.5791,49.5791,14100.0
2012-01-30 12:30:00,52.26,52.26,52.22,52.24,13200.0,49.5791,49.5791,49.5412,49.5602,13200.0
2012-01-30 12:35:00,52.24,52.24,52.21,52.22,11700.0,49.5602,49.5602,49.5317,49.5412,11700.0
2012-01-30 12:40:00,52.21,52.21,52.11,52.12,44000.0,49.5317,49.5317,49.4368,49.4463,44000.0
2012-01-30 12:45:00,52.12,52.18,52.09,52.17,16600.0,49.4463,49.5032,49.4179,49.4937,16600.0
2012-01-30 12:50:00,52.17,52.19,52.15,52.18,10200.0,49.4937,49.5127,49.4748,49.5032,10200.0
2012-01-30 12:55:00,52.18,52.24,52.18,52.24,13300.0,49.5032,49.5602,49.5032,49.5602,13300.0
2012-01-30 13:00:00,52.24,52.25,52.17,52.19,20700.0,49.5602,49.5696,49.4937,49.5127,20700.0
2012-01-30 13:05:00,52.2,52.21,52.16,52.16,14700.0,49.5222,49.5317,49.4843,49.4843,14700.0
2012-01-30 13:10:00,52.15,52.2,52.15,52.18,34100.0,49.4748,49.5222,49.4748,49.5032,34100.0
2012-01-30 13:15:00,52.19,52.19,52.14,52.17,24100.0,49.5127,49.5127,49.4653,49.4937,24100.0
2012-01-30 13:20:00,52.18,52.24,52.15,52.23,21900.0,49.5032,49.5602,49.4748,49.5507,21900.0
2012-01-30 13:25:00,52.23,52.25,52.22,52.24,23700.0,49.5507,49.5696,49.5412,49.5602,23700.0
2012-01-30 13:30:00,52.23,52.27,52.22,52.25,22300.0,49.5507,49.5886,49.5412,49.5696,22300.0
2012-01-30 13:35:00,52.25,52.39,52.25,52.35,94200.0,49.5696,49.7025,49.5696,49.6645,94200.0
2012-01-30 13:40:00,52.34,52.4,52.31,52.4,107700.0,49.655,49.712,49.6266,49.712,107700.0
2012-01-30 13:45:00,52.4,52.5,52.38,52.5,74100.0,49.712,49.8068,49.693,49.8068,74100.0
2012-01-30 13:50:00,52.5,52.58,52.49,52.57,39300.0,49.8068,49.8827,49.7973,49.8732,39300.0
2012-01-30 13:55:00,52.56,52.62,52.55,52.61,49300.0,49.8637,49.9207,49.8543,49.9112,49300.0
2012-01-30 14:00:00,52.62,52.71,52.61,52.7,63000.0,49.9207,50.006,49.9112,49.9966,63000.0
2012-01-30 14:05:00,52.71,52.83,52.7,52.81,68300.0,50.006,50.1199,49.9966,50.1009,68300.0
2012-01-30 14:10:00,52.81,52.92,52.81,52.87,99000.0,50.1009,50.2053,50.1009,50.1578,99000.0
2012-01-30 14:15:00,52.86,52.88,52.79,52.8,35200.0,50.1484,50.1673,50.0819,50.0914,35200.0
2012-01-30 14:20:00,52.79,52.81,52.74,52.75,127700.0,50.0819,50.1009,50.0345,50.044,127700.0
2012-01-30 14:25:00,52.75,52.76,52.65,52.67,86000.0,50.044,50.0535,49.9491,49.9681,86000.0
2012-01-30 14:30:00,52.67,52.73,52.62,52.7,75300.0,49.9681,50.025,49.9207,49.9966,75300.0
2012-01-30 14:35:00,52.69,52.69,52.59,52.59,44300.0,49.9871,49.9871,49.8922,49.8922,44300.0
2012-01-30 14:40:00,52.6,52.62,52.5,52.5,45900.0,49.9017,49.9207,49.8068,49.8068,45900.0
2012-01-30 14:45:00,52.51,52.52,52.46,52.5,55300.0,49.8163,49.8258,49.7689,49.8068,55300.0
2012-01-30 14:50:00,52.51,52.52,52.47,52.5,38700.0,49.8163,49.8258,49.7784,49.8068,38700.0
2012-01-30 14:55:00,52.5,52.56,52.5,52.53,16700.0,49.8068,49.8637,49.8068,49.8353,16700.0
2012-01-30 15:00:00,52.53,52.53,52.45,52.48,59400.0,49.8353,49.8353,49.7594,49.7878,59400.0
2012-01-30 15:05:00,52.49,52.5,52.43,52.45,58100.0,49.7973,49.8068,49.7404,49.7594,58100.0
2012-01-30 15:10:00,52.46,52.5,52.45,52.5,52200.0,49.7689,49.8068,49.7594,49.8068,52200.0
2012-01-30 15:15:00,52.5,52.5,52.47,52.47,31500.0,49.8068,49.8068,49.7784,49.7784,31500.0
2012-01-30 15:20:00,52.46,52.47,52.42,52.44,105000.0,49.7689,49.7784,49.7309,49.7499,105000.0
2012-01-30 15:25:00,52.44,52.44,52.37,52.39,53000.0,49.7499,49.7499,49.6835,49.7025,53000.0
2012-01-30 15:30:00,52.4,52.48,52.4,52.45,52000.0,49.712,49.7878,49.712,49.7594,52000.0
2012-01-30 15:35:00,52.45,52.48,52.37,52.42,75200.0,49.7594,49.7878,49.6835,49.7309,75200.0
2012-01-30 15:40:00,52.43,52.46,52.4,52.41,64300.0,49.7404,49.7689,49.712,49.7214,64300.0
2012-01-30 15:45:00,52.41,52.45,52.37,52.45,116600.0,49.7214,49.7594,49.6835,49.7594,116600.0
2012-01-30 15:50:00,52.44,52.46,52.33,52.34,145000.0,49.7499,49.7689,49.6455,49.655,145000.0
2012-01-30 15:55:00,52.34,52.44,52.33,52.43,95400.0,49.655,49.7499,49.6455,49.7404,95400.0
2012-01-31 09:30:00,52.59,52.99,52.47,52.99,99900.0,49.8922,50.2717,49.7784,50.2717,99900.0
2012-01-31 09:35:00,53.0,53.39,52.94,53.31,63000.0,50.2812,50.6512,50.2242,50.5753,63000.0
2012-01-31 09:40:00,53.32,53.39,53.14,53.18,127000.0,50.5848,50.6512,50.414,50.4519,127000.0
2012-01-31 09:45:00,53.18,53.22,52.88,52.88,80300.0,50.4519,50.4899,50.1673,50.1673,80300.0
2012-01-31 09:50:00,52.88,52.95,52.74,52.74,47700.0,50.1673,50.2337,50.0345,50.0345,47700.0
2012-01-31 09:55:00,52.75,52.92,52.69,52.87,62000.0,50.044,50.2053,49.9871,50.1578,62000.0
2012-01-31 10:00:00,52.84,52.87,52.42,52.43,69100.0,50.1294,50.1578,49.7309,49.7404,69100.0
2012-01-31 10:05:00,52.42,52.57,52.39,52.53,100200.0,49.7309,49.8732,49.7025,49.8353,100200.0
2012-01-31 10:10:00,52.53,52.78,52.52,52.78,19800.0,49.8353,50.0725,49.8258,50.0725,19800.0
2012-01-31 10:15:00,52.79,52.91,52.78,52.79,30500.0,50.0819,50.1958,50.0725,50.0819,30500.0
2012-01-31 10:20:00,52.79,52.99,52.79,52.99,20000.0,50.0819,50.2717,50.0819,50.2717,20000.0
2012-01-31 10:25:00,53.01,53.04,52.98,53.0,25000.0,50.2907,50.3191,50.2622,50.2812,25000.0
2012-01-31 10:30:00,53.0,53.01,52.84,52.88,33200.0,50.2812,50.2907,50.1294,50.1673,33200.0
2012-01-31 10:35:00,52.9,52.92,52.72,52.76,28600.0,50.1863,50.2053,50.0155,50.0535,28600.0
2012-01-31 10:40:00,52.75,52.83,52.72,52.82,18800.0,50.044,50.1199,50.0155,50.1104,18800.0
2012-01-31 10:45:00,52.81,52.82,52.63,52.76,240400.0,50.1009,50.1104,49.9302,50.0535,240400.0
2012-01-31 10:50:00,52.75,52.76,52.69,52.72,21500.0,50.044,50.0535,49.9871,50.0155,21500.0
2012-01-31 10:55:00,52.74,52.76,52.69,52.73,24100.0,50.0345,50.0535,49.9871,50.025,24100.0
2012-01-31 11:00:00,52.71,52.79,52.7,52.79,14300.0,50.006,50.0819,49.9966,50.0819,14300.0
2012-01-31 11:05:00,52.79,52.88,52.79,52.85,40700.0,50.0819,50.1673,50.0819,50.1389,40700.0
2012-01-31 11:10:00,52.85,52.86,52.8,52.85,34200.0,50.1389,50.1484,50.0914,50.1389,34200.0
2012-01-31 11:15:00,52.86,52.91,52.73,52.74,57700.0,50.1484,50.1958,50.025,50.0345,57700.0
2012-01-31 11:20:00,52.73,52.78,52.71,52.72,47200.0,50.025,50.0725,50.006,50.0155,47200.0
2012-01-31 11:25:00,52.71,52.71,52.58,52.58,28800.0,50.006,50.006,49.8827,49.8827,28800.0
2012-01-31 11:30:00,52.59,52.69,52.59,52.64,21900.0,49.8922,49.9871,49.8922,49.9396,21900.0
2012-01-31 11:35:00,52.64,52.76,52.62,52.73,43600.0,49.9396,50.0535,49.9207,50.025,43600.0
2012-01-31 11:40:00,52.73,52.83,52.68,52.78,41300.0,50.025,50.1199,49.9776,50.0725,41300.0
2012-01-31 11:45:00,52.79,52.9,52.79,52.87,32000.0,50.0819,50.1863,50.0819,50.1578,32000.0
2012-01-31 11:50:00,52.88,52.91,52.82,52.86,49500.0,50.1673,50.1958,50.1104,50.1484,49500.0
2012-01-31 11:55:00,52.85,52.96,52.81,52.94,38200.0,50.1389,50.2432,50.1009,50.2242,38200.0
2012-01-31 12:00:00,52.93,52.96,52.88,52.92,41300.0,50.2148,50.2432,50.1673,50.2053,41300.0
2012-01-31 12:05:00,52.91,52.94,52.83,52.87,36500.0,50.1958,50.2242,50.1199,50.1578,36500.0
2012-01-31 12:10:00,52.87,52.9,52.8,52.83,55200.0,50.1578,50.1863,50.0914,50.1199,55200.0
2012-01-31 12:15:00,52.83,52.85,52.79,52.85,38900.0,50.1199,50.1389,50.0819,50.1389,38900.0
2012-01-31 12:20:00,52.85,52.85,52.78,52.79,45500.0,50.1389,50.1389,50.0725,50.0819,45500.0
2012-01-31 12:25:00,52.79,52.83,52.78,52.82,53700.0,50.0819,50.1199,50.0725,50.1104,53700.0
2012-01-31 12:30:00,52.83,52.93,52.82,52.86,19300.0,50.1199,50.2148,50.1104,50.1484,19300.0
2012-01-31 12:35:00,52.86,52.91,52.82,52.9,21800.0,50.1484,50.1958,50.1104,50.1863,21800.0
2012-01-31 12:40:00,52.9,52.91,52.81,52.84,29200.0,50.1863,50.1958,50.1009,50.1294,29200.0
2012-01-31 12:45:00,52.84,52.9,52.84,52.87,16900.0,50.1294,50.1863,50.1294,50.1578,16900.0
2012-01-31 12:50:00,52.87,52.89,52.83,52.88,32100.0,50.1578,50.1768,50.1199,50.1673,32100.0
2012-01-31 12:55:00,52.88,52.95,52.88,52.94,18700.0,50.1673,50.2337,50.1673,50.2242,18700.0
2012-01-31 13:00:00,52.94,52.96,52.92,52.96,18000.0,50.2242,50.2432,50.2053,50.2432,18000.0
2012-01-31 13:05:00,52.97,53.07,52.96,53.05,45200.0,50.2527,50.3476,50.2432,50.3286,45200.0
2012-01-31 13:10:00,53.05,53.22,53.04,53.07,104700.0,50.3286,50.4899,50.3191,50.3476,104700.0
2012-01-31 13:15:00,53.07,53.18,53.05,53.13,25500.0,50.3476,50.4519,50.3286,50.4045,25500.0
2012-01-31 13:20:00,53.12,53.21,53.12,53.2,38900.0,50.395,50.4804,50.395,50.4709,38900.0
2012-01-31 13:25:00,53.2,53.24,53.15,53.15,41100.0,50.4709,50.5089,50.4235,50.4235,41100.0
2012-01-31 13:30:00,53.15,53.18,53.13,53.17,57400.0,50.4235,50.4519,50.4045,50.4425,57400.0
2012-01-31 13:35:00,53.17,53.19,53.13,53.15,29800.0,50.4425,50.4614,50.4045,50.4235,29800.0
2012-01-31 13:40:00,53.15,53.19,53.14,53.16,16100.0,50.4235,50.4614,50.414,50.433,16100.0
2012-01-31 13:45:00,53.16,53.19,53.14,53.18,32300.0,50.433,50.4614,50.414,50.4519,32300.0
2012-01-31 13:50:00,53.17,53.21,53.16,53.17,83500.0,50.4425,50.4804,50.433,50.4425,83500.0
2012-01-31 13:55:00,53.17,53.19,53.12,53.14,38200.0,50.4425,50.4614,50.395,50.414,38200.0
2012-01-31 14:00:00,53.14,53.22,53.11,53.19,40000.0,50.414,50.4899,50.3855,50.4614,40000.0
2012-01-31 14:05:00,53.2,53.23,53.17,53.17,23300.0,50.4709,50.4994,50.4425,50.4425,23300.0
2012-01-31 14:10:00,53.18,53.27,53.17,53.2,28900.0,50.4519,50.5373,50.4425,50.4709,28900.0
2012-01-31 14:15:00,53.2,53.26,53.19,53.26,15500.0,50.4709,50.5278,50.4614,50.5278,15500.0
2012-01-31 14:20:00,53.26,53.3,53.23,53.23,40100.0,50.5278,50.5658,50.4994,50.4994,40100.0
2012-01-31 14:25:00,53.22,53.24,53.18,53.21,46200.0,50.4899,50.5089,50.4519,50.4804,46200.0
2012-01-31 14:30:00,53.21,53.23,53.17,53.17,39200.0,50.4804,50.4994,50.4425,50.4425,39200.0
2012-01-31 14:35:00,53.17,53.25,53.17,53.24,19900.0,50.4425,50.5183,50.4425,50.5089,19900.0
2012-01-31 14:40:00,53.25,53.3,53.24,53.27,21400.0,50.5183,50.5658,50.5089,50.5373,21400.0
2012-01-31 14:45:00,53.28,53.29,53.25,53.29,14500.0,50.5468,50.5563,50.5183,50.5563,14500.0
2012-01-31 14:50:00,53.29,53.31,53.23,53.31,31100.0,50.5563,50.5753,50.4994,50.5753,31100.0
2012-01-31 14:55:00,53.31,53.33,53.25,53.25,28200.0,50.5753,50.5942,50.5183,50.5183,28200.0
2012-01-31 15:00:00,53.26,53.29,53.24,53.24,40300.0,50.5278,50.5563,50.5089,50.5089,40300.0
2012-01-31 15:05:00,53.25,53.31,53.23,53.31,22200.0,50.5183,50.5753,50.4994,50.5753,22200.0
2012-01-31 15:10:00,53.31,53.33,53.24,53.26,97400.0,50.5753,50.5942,50.5089,50.5278,97400.0
2012-01-31 15:15:00,53.26,53.27,53.19,53.21,25800.0,50.5278,50.5373,50.4614,50.4804,25800.0
2012-01-31 15:20:00,53.22,53.24,53.12,53.12,35500.0,50.4899,50.5089,50.395,50.395,35500.0
2012-01-31 15:25:00,53.13,53.16,53.11,53.12,31400.0,50.4045,50.433,50.3855,50.395,31400.0
2012-01-31 15:30:00,53.13,53.14,53.01,53.01,59300.0,50.4045,50.414,50.2907,50.2907,59300.0
2012-01-31 15:35:00,53.01,53.02,52.93,53.01,52300.0,50.2907,50.3001,50.2148,50.2907,52300.0
2012-01-31 15:40:00,52.99,53.03,52.98,53.0,75600.0,50.2717,50.3096,50.2622,50.2812,75600.0
2012-01-31 15:45:00,53.0,53.01,52.89,52.94,138000.0,50.2812,50.2907,50.1768,50.2242,138000.0
2012-01-31 15:50:00,52.95,52.98,52.89,52.94,99000.0,50.2337,50.2622,50.1768,50.2242,99000.0
2012-01-31 15:55:00,52.93,52.98,52.83,52.9,242500.0,50.2148,50.2622,50.1199,50.1863,242500.0
2012-02-01 09:30:00,54.37,54.37,53.75,53.97,177400.0,51.5809,51.5809,50.9927,51.2014,177400.0
2012-02-01 09:35:00,53.94,54.5,53.94,54.35,210300.0,51.173,51.7042,51.173,51.5619,210300.0
2012-02-01 09:40:00,54.35,54.86,54.17,54.42,158100.0,51.5619,52.0458,51.3912,51.6283,158100.0
2012-02-01 09:45:00,54.36,54.54,54.06,54.18,267500.0,51.5714,51.7422,51.2868,51.4006,267500.0
2012-02-01 09:50:00,54.18,54.59,54.18,54.43,87500.0,51.4006,51.7896,51.4006,51.6378,87500.0
2012-02-01 09:55:00,54.42,54.85,54.42,54.85,99300.0,51.6283,52.0363,51.6283,52.0363,99300.0
2012-02-01 10:00:00,54.85,54.99,54.57,54.74,101200.0,52.0363,52.1691,51.7706,51.9319,101200.0
2012-02-01 10:05:00,54.73,55.21,54.71,55.19,163600.0,51.9224,52.3778,51.9035,52.3588,163600.0
2012-02-01 10:10:00,55.2,55.32,54.77,55.28,54700.0,52.3683,52.4822,51.9604,52.4442,54700.0
2012-02-01 10:15:00,55.26,55.3,55.01,55.02,65800.0,52.4252,52.4632,52.1881,52.1975,65800.0
2012-02-01 10:20:00,55.03,55.06,54.77,54.91,62100.0,52.207,52.2355,51.9604,52.0932,62100.0
2012-02-01 10:25:00,54.9,55.08,54.9,55.08,26200.0,52.0837,52.2545,52.0837,52.2545,26200.0
2012-02-01 10:30:00,55.08,55.16,54.99,55.05,33500.0,52.2545,52.3304,52.1691,52.226,33500.0
2012-02-01 10:35:00,55.06,55.08,54.9,54.9,59800.0,52.2355,52.2545,52.0837,52.0837,59800.0
2012-02-01 10:40:00,54.87,54.87,54.7,54.87,37500.0,52.0552,52.0552,51.894,52.0552,37500.0
2012-02-01 10:45:00,54.89,54.98,54.79,54.8,34400.0,52.0742,52.1596,51.9793,51.9888,34400.0
2012-02-01 10:50:00,54.8,54.8,54.61,54.61,43200.0,51.9888,51.9888,51.8086,51.8086,43200.0
2012-02-01 10:55:00,54.6,54.76,54.48,54.61,31200.0,51.7991,51.9509,51.6852,51.8086,31200.0
2012-02-01 11:00:00,54.62,54.67,54.48,54.55,41000.0,51.8181,51.8655,51.6852,51.7517,41000.0
2012-02-01 11:05:00,54.55,54.6,54.48,54.58,41500.0,51.7517,51.7991,51.6852,51.7801,41500.0
2012-02-01 11:10:00,54.59,54.7,54.49,54.51,18100.0,51.7896,51.894,51.6947,51.7137,18100.0
2012-02-01 11:15:00,54.51,54.51,54.22,54.38,106800.0,51.7137,51.7137,51.4386,51.5904,106800.0
2012-02-01 11:20:00,54.38,54.44,54.24,54.43,33000.0,51.5904,51.6473,51.4576,51.6378,33000.0
2012-02-01 11:25:00,54.44,54.49,54.42,54.48,16500.0,51.6473,51.6947,51.6283,51.6852,16500.0
2012-02-01 11:30:00,54.48,54.5,54.33,54.39,40200.0,51.6852,51.7042,51.5429,51.5999,40200.0
2012-02-01 11:35:00,54.39,54.4,54.26,54.35,54900.0,51.5999,51.6094,51.4765,51.5619,54900.0
2012-02-01 11:40:00,54.34,54.34,54.25,54.28,19900.0,51.5524,51.5524,51.467,51.4955,19900.0
2012-02-01 11:45:00,54.28,54.39,54.14,54.34,48200.0,51.4955,51.5999,51.3627,51.5524,48200.0
2012-02-01 11:50:00,54.33,54.45,54.3,54.39,26700.0,51.5429,51.6568,51.5145,51.5999,26700.0
2012-02-01 11:55:00,54.39,54.5,54.39,54.41,24100.0,51.5999,51.7042,51.5999,51.6188,24100.0
2012-02-01 12:00:00,54.4,54.45,54.4,54.45,17200.0,51.6094,51.6568,51.6094,51.6568,17200.0
2012-02-01 12:05:00,54.45,54.5,54.35,54.37,19300.0,51.6568,51.7042,51.5619,51.5809,19300.0
2012-02-01 12:10:00,54.38,54.44,54.32,54.37,44200.0,51.5904,51.6473,51.5335,51.5809,44200.0
2012-02-01 12:15:00,54.39,54.45,54.37,54.43,24400.0,51.5999,51.6568,51.5809,51.6378,24400.0
2012-02-01 12:20:00,54.44,54.49,54.38,54.38,33400.0,51.6473,51.6947,51.5904,51.5904,33400.0
2012-02-01 12:25:00,54.38,54.45,54.29,54.38,36300.0,51.5904,51.6568,51.505,51.5904,36300.0
2012-02-01 12:30:00,54.37,54.41,54.3,54.32,46100.0,51.5809,51.6188,51.5145,51.5335,46100.0
2012-02-01 12:35:00,54.32,54.44,54.32,54.4,64300.0,51.5335,51.6473,51.5335,51.6094,64300.0
2012-02-01 12:40:00,54.4,54.4,54.32,54.33,16900.0,51.6094,51.6094,51.5335,51.5429,16900.0
2012-02-01 12:45:00,54.33,54.35,54.33,54.33,15500.0,51.5429,51.5619,51.5429,51.5429,15500.0
2012-02-01 12:50:00,54.33,54.34,54.09,54.15,77300.0,51.5429,51.5524,51.3153,51.3722,77300.0
2012-02-01 12:55:00,54.18,54.22,54.12,54.13,20000.0,51.4006,51.4386,51.3437,51.3532,20000.0
2012-02-01 13:00:00,54.13,54.28,54.08,54.26,19200.0,51.3532,51.4955,51.3058,51.4765,19200.0
2012-02-01 13:05:00,54.25,54.26,54.15,54.18,44700.0,51.467,51.4765,51.3722,51.4006,44700.0
2012-02-01 13:10:00,54.19,54.33,54.19,54.28,21000.0,51.4101,51.5429,51.4101,51.4955,21000.0
2012-02-01 13:15:00,54.28,54.35,54.28,54.34,12700.0,51.4955,51.5619,51.4955,51.5524,12700.0
2012-02-01 13:20:00,54.33,54.35,54.25,54.3,28600.0,51.5429,51.5619,51.467,51.5145,28600.0
2012-02-01 13:25:00,54.3,54.34,54.3,54.34,11900.0,51.5145,51.5524,51.5145,51.5524,11900.0
2012-02-01 13:30:00,54.33,54.33,54.25,54.32,25700.0,51.5429,51.5429,51.467,51.5335,25700.0
2012-02-01 13:35:00,54.32,54.43,54.32,54.42,52000.0,51.5335,51.6378,51.5335,51.6283,52000.0
2012-02-01 13:40:00,54.41,54.49,54.29,54.3,32100.0,51.6188,51.6947,51.505,51.5145,32100.0
2012-02-01 13:45:00,54.3,54.38,54.2,54.28,48200.0,51.5145,51.5904,51.4196,51.4955,48200.0
2012-02-01 13:50:00,54.27,54.33,54.12,54.33,55100.0,51.486,51.5429,51.3437,51.5429,55100.0
2012-02-01 13:55:00,54.32,54.4,54.32,54.35,32400.0,51.5335,51.6094,51.5335,51.5619,32400.0
2012-02-01 14:00:00,54.34,54.43,54.31,54.38,40900.0,51.5524,51.6378,51.524,51.5904,40900.0
2012-02-01 14:05:00,54.4,54.47,54.38,54.41,39800.0,51.6094,51.6758,51.5904,51.6188,39800.0
2012-02-01 14:10:00,54.4,54.47,54.33,54.45,86000.0,51.6094,51.6758,51.5429,51.6568,86000.0
2012-02-01 14:15:00,54.45,54.52,54.44,54.51,29800.0,51.6568,51.7232,51.6473,51.7137,29800.0
2012-02-01 14:20:00,54.51,54.59,54.5,54.52,26100.0,51.7137,51.7896,51.7042,51.7232,26100.0
2012-02-01 14:25:00,54.52,54.59,54.48,54.57,17000.0,51.7232,51.7896,51.6852,51.7706,17000.0
2012-02-01 14:30:00,54.58,54.58,54.49,54.51,19100.0,51.7801,51.7801,51.6947,51.7137,19100.0
2012-02-01 14:35:00,54.52,54.53,54.44,54.52,41400.0,51.7232,51.7327,51.6473,51.7232,41400.0
2012-02-01 14:40:00,54.54,54.59,54.5,54.55,29300.0,51.7422,51.7896,51.7042,51.7517,29300.0
2012-02-01 14:45:00,54.54,54.59,54.5,54.53,24800.0,51.7422,51.7896,51.7042,51.7327,24800.0
2012-02-01 14:50:00,54.53,54.69,54.52,54.68,25700.0,51.7327,51.8845,51.7232,51.875,25700.0
2012-02-01 14:55:00,54.68,54.68,54.57,54.64,24300.0,51.875,51.875,51.7706,51.837,24300.0
2012-02-01 15:00:00,54.64,54.68,54.59,54.66,41600.0,51.837,51.875,51.7896,51.856,41600.0
2012-02-01 15:05:00,54.66,54.71,54.61,54.69,21600.0,51.856,51.9035,51.8086,51.8845,21600.0
2012-02-01 15:10:00,54.68,54.75,54.66,54.71,47000.0,51.875,51.9414,51.856,51.9035,47000.0
2012-02-01 15:15:00,54.72,54.75,54.69,54.74,38500.0,51.9129,51.9414,51.8845,51.9319,38500.0
2012-02-01 15:20:00,54.73,54.74,54.59,54.69,44900.0,51.9224,51.9319,51.7896,51.8845,44900.0
2012-02-01 15:25:00,54.7,54.7,54.6,54.69,30400.0,51.894,51.894,51.7991,51.8845,30400.0
2012-02-01 15:30:00,54.68,54.74,54.66,54.66,70200.0,51.875,51.9319,51.856,51.856,70200.0
2012-02-01 15:35:00,54.66,54.68,54.55,54.67,76400.0,51.856,51.875,51.7517,51.8655,76400.0
2012-02-01 15:40:00,54.66,54.77,54.66,54.75,53400.0,51.856,51.9604,51.856,51.9414,53400.0
2012-02-01 15:45:00,54.75,54.78,54.67,54.75,114000.0,51.9414,51.9699,51.8655,51.9414,114000.0
2012-02-01 15:50:00,54.76,54.82,54.68,54.68,92900.0,51.9509,52.0078,51.875,51.875,92900.0
2012-02-01 15:55:00,54.67,54.77,54.66,54.76,145100.0,51.8655,51.9604,51.856,51.9509,145100.0
2012-02-02 09:30:00,54.93,55.4,54.88,55.04,130200.0,52.1122,52.5581,52.0647,52.2165,130200.0
2012-02-02 09:35:00,55.03,55.3,55.02,55.24,83200.0,52.207,52.4632,52.1975,52.4063,83200.0
2012-02-02 09:40:00,55.26,55.32,55.03,55.06,34800.0,52.4252,52.4822,52.207,52.2355,34800.0
2012-02-02 09:45:00,55.06,55.17,55.03,55.15,50400.0,52.2355,52.3399,52.207,52.3209,50400.0
2012-02-02 09:50:00,55.15,55.19,55.1,55.17,43900.0,52.3209,52.3588,52.2734,52.3399,43900.0
2012-02-02 09:55:00,55.19,55.35,55.18,55.27,53200.0,52.3588,52.5106,52.3493,52.4347,53200.0
2012-02-02 10:00:00,55.26,55.31,55.19,55.24,44000.0,52.4252,52.4727,52.3588,52.4063,44000.0
2012-02-02 10:05:00,55.23,55.25,55.16,55.24,52000.0,52.3968,52.4157,52.3304,52.4063,52000.0
2012-02-02 10:10:00,55.24,55.26,55.19,55.2,42800.0,52.4063,52.4252,52.3588,52.3683,42800.0
2012-02-02 10:15:00,55.19,55.19,55.03,55.06,43400.0,52.3588,52.3588,52.207,52.2355,43400.0
2012-02-02 10:20:00,55.06,55.08,54.97,55.0,40000.0,52.2355,52.2545,52.1501,52.1786,40000.0
2012-02-02 10:25:00,55.0,55.04,54.99,55.02,31300.0,52.1786,52.2165,52.1691,52.1975,31300.0
2012-02-02 10:30:00,55.01,55.05,54.94,54.95,29400.0,52.1881,52.226,52.1217,52.1311,29400.0
2012-02-02 10:35:00,54.95,55.03,54.95,55.0,32700.0,52.1311,52.207,52.1311,52.1786,32700.0
2012-02-02 10:40:00,54.99,55.11,54.99,55.04,25000.0,52.1691,52.2829,52.1691,52.2165,25000.0
2012-02-02 10:45:00,55.05,55.07,55.01,55.05,25900.0,52.226,52.245,52.1881,52.226,25900.0
2012-02-02 10:50:00,55.04,55.11,55.01,55.02,26800.0,52.2165,52.2829,52.1881,52.1975,26800.0
2012-02-02 10:55:00,55.02,55.08,55.02,55.05,27800.0,52.1975,52.2545,52.1975,52.226,27800.0
2012-02-02 11:00:00,55.05,55.08,54.98,54.98,89300.0,52.226,52.2545,52.1596,52.1596,89300.0
2012-02-02 11:05:00,54.98,54.99,54.93,54.93,26200.0,52.1596,52.1691,52.1122,52.1122,26200.0
2012-02-02 11:10:00,54.94,54.97,54.88,54.95,20300.0,52.1217,52.1501,52.0647,52.1311,20300.0
2012-02-02 11:15:00,54.96,54.97,54.9,54.94,21100.0,52.1406,52.1501,52.0837,52.1217,21100.0
2012-02-02 11:20:00,54.94,54.97,54.9,54.92,23000.0,52.1217,52.1501,52.0837,52.1027,23000.0
2012-02-02 11:25:00,54.93,54.94,54.9,54.9,21400.0,52.1122,52.1217,52.0837,52.0837,21400.0
2012-02-02 11:30:00,54.91,54.91,54.8,54.8,29000.0,52.0932,52.0932,51.9888,51.9888,29000.0
2012-02-02 11:35:00,54.81,54.83,54.7,54.72,40800.0,51.9983,52.0173,51.894,51.9129,40800.0
2012-02-02 11:40:00,54.71,54.72,54.62,54.66,23300.0,51.9035,51.9129,51.8181,51.856,23300.0
2012-02-02 11:45:00,54.64,54.67,54.6,54.64,34000.0,51.837,51.8655,51.7991,51.837,34000.0
2012-02-02 11:50:00,54.63,54.67,54.56,54.57,41700.0,51.8276,51.8655,51.7611,51.7706,41700.0
2012-02-02 11:55:00,54.57,54.66,54.57,54.66,23900.0,51.7706,51.856,51.7706,51.856,23900.0
2012-02-02 12:00:00,54.66,54.7,54.64,54.7,25000.0,51.856,51.894,51.837,51.894,25000.0
2012-02-02 12:05:00,54.7,54.7,54.62,54.63,23400.0,51.894,51.894,51.8181,51.8276,23400.0
2012-02-02 12:10:00,54.63,54.63,54.57,54.57,103100.0,51.8276,51.8276,51.7706,51.7706,103100.0
2012-02-02 12:15:00,54.56,54.62,54.55,54.62,25100.0,51.7611,51.8181,51.7517,51.8181,25100.0
2012-02-02 12:20:00,54.61,54.69,54.61,54.69,24500.0,51.8086,51.8845,51.8086,51.8845,24500.0
2012-02-02 12:25:00,54.69,54.76,54.68,54.76,19300.0,51.8845,51.9509,51.875,51.9509,19300.0
2012-02-02 12:30:00,54.75,54.76,54.62,54.62,28700.0,51.9414,51.9509,51.8181,51.8181,28700.0
2012-02-02 12:35:00,54.62,54.63,54.47,54.47,30900.0,51.8181,51.8276,51.6758,51.6758,30900.0
2012-02-02 12:40:00,54.47,54.5,54.45,54.46,19400.0,51.6758,51.7042,51.6568,51.6663,19400.0
2012-02-02 12:45:00,54.48,54.6,54.47,54.6,16400.0,51.6852,51.7991,51.6758,51.7991,16400.0
2012-02-02 12:50:00,54.6,54.63,54.56,54.62,13600.0,51.7991,51.8276,51.7611,51.8181,13600.0
2012-02-02 12:55:00,54.62,54.73,54.62,54.73,10900.0,51.8181,51.9224,51.8181,51.9224,10900.0
2012-02-02 13:00:00,54.72,54.73,54.64,54.69,52200.0,51.9129,51.9224,51.837,51.8845,52200.0
2012-02-02 13:05:00,54.67,54.78,54.67,54.78,51200.0,51.8655,51.9699,51.8655,51.9699,51200.0
2012-02-02 13:10:00,54.78,54.83,54.73,54.81,40200.0,51.9699,52.0173,51.9224,51.9983,40200.0
2012-02-02 13:15:00,54.82,54.89,54.81,54.85,12200.0,52.0078,52.0742,51.9983,52.0363,12200.0
2012-02-02 13:20:00,54.85,54.89,54.83,54.88,10000.0,52.0363,52.0742,52.0173,52.0647,10000.0
2012-02-02 13:25:00,54.87,54.87,54.77,54.84,13500.0,52.0552,52.0552,51.9604,52.0268,13500.0
2012-02-02 13:30:00,54.83,54.91,54.81,54.91,12200.0,52.0173,52.0932,51.9983,52.0932,12200.0
2012-02-02 13:35:00,54.91,54.91,54.82,54.87,23600.0,52.0932,52.0932,52.0078,52.0552,23600.0
2012-02-02 13:40:00,54.87,54.91,54.8,54.81,19900.0,52.0552,52.0932,51.9888,51.9983,19900.0
2012-02-02 13:45:00,54.81,54.87,54.81,54.86,19100.0,51.9983,52.0552,51.9983,52.0458,19100.0
2012-02-02 13:50:00,54.85,54.86,54.84,54.86,16500.0,52.0363,52.0458,52.0268,52.0458,16500.0
2012-02-02 13:55:00,54.85,54.88,54.8,54.82,18200.0,52.0363,52.0647,51.9888,52.0078,18200.0
2012-02-02 14:00:00,54.83,54.89,54.81,54.83,33300.0,52.0173,52.0742,51.9983,52.0173,33300.0
2012-02-02 14:05:00,54.83,54.93,54.83,54.9,16600.0,52.0173,52.1122,52.0173,52.0837,16600.0
2012-02-02 14:10:00,54.89,54.93,54.87,54.92,18600.0,52.0742,52.1122,52.0552,52.1027,18600.0
2012-02-02 14:15:00,54.92,54.92,54.81,54.84,23400.0,52.1027,52.1027,51.9983,52.0268,23400.0
2012-02-02 14:20:00,54.83,54.9,54.83,54.9,13700.0,52.0173,52.0837,52.0173,52.0837,13700.0
2012-02-02 14:25:00,54.9,54.9,54.83,54.85,17000.0,52.0837,52.0837,52.0173,52.0363,17000.0
2012-02-02 14:30:00,54.85,54.87,54.84,54.86,15100.0,52.0363,52.0552,52.0268,52.0458,15100.0
2012-02-02 14:35:00,54.86,54.87,54.83,54.86,23500.0,52.0458,52.0552,52.0173,52.0458,23500.0
2012-02-02 14:40:00,54.85,54.86,54.78,54.82,24800.0,52.0363,52.0458,51.9699,52.0078,24800.0
2012-02-02 14:45:00,54.82,54.86,54.75,54.76,26700.0,52.0078,52.0458,51.9414,51.9509,26700.0
2012-02-02 14:50:00,54.76,54.81,54.73,54.8,28900.0,51.9509,51.9983,51.9224,51.9888,28900.0
2012-02-02 14:55:00,54.8,54.85,54.77,54.82,23700.0,51.9888,52.0363,51.9604,52.0078,23700.0
2012-02-02 15:00:00,54.82,54.87,54.8,54.82,38400.0,52.0078,52.0552,51.9888,52.0078,38400.0
2012-02-02 15:05:00,54.82,54.9,54.82,54.87,24700.0,52.0078,52.0837,52.0078,52.0552,24700.0
2012-02-02 15:10:00,54.86,54.93,54.85,54.9,24000.0,52.0458,52.1122,52.0363,52.0837,24000.0
2012-02-02 15:15:00,54.91,54.91,54.83,54.86,25700.0,52.0932,52.0932,52.0173,52.0458,25700.0
2012-02-02 15:20:00,54.85,54.86,54.79,54.84,72000.0,52.0363,52.0458,51.9793,52.0268,72000.0
2012-02-02 15:25:00,54.83,54.86,54.8,54.82,25700.0,52.0173,52.0458,51.9888,52.0078,25700.0
2012-02-02 15:30:00,54.82,54.9,54.82,54.88,36700.0,52.0078,52.0837,52.0078,52.0647,36700.0
2012-02-02 15:35:00,54.88,54.94,54.87,54.92,49700.0,52.0647,52.1217,52.0552,52.1027,49700.0
2012-02-02 15:40:00,54.92,54.96,54.9,54.96,44300.0,52.1027,52.1406,52.0837,52.1406,44300.0
2012-02-02 15:45:00,54.96,54.96,54.81,54.81,44200.0,52.1406,52.1406,51.9983,51.9983,44200.0
2012-02-02 15:50:00,54.81,54.88,54.8,54.87,68800.0,51.9983,52.0647,51.9888,52.0552,68800.0
2012-02-02 15:55:00,54.86,54.86,54.8,54.81,95900.0,52.0458,52.0458,51.9888,51.9983,95900.0
2012-02-03 09:30:00,55.4,55.64,55.35,55.51,172700.0,52.5581,52.7857,52.5106,52.6624,172700.0
2012-02-03 09:35:00,55.5,55.6,55.36,55.39,37300.0,52.6529,52.7478,52.5201,52.5486,37300.0
2012-02-03 09:40:00,55.38,55.57,55.25,55.39,45400.0,52.5391,52.7193,52.4157,52.5486,45400.0
2012-02-03 09:45:00,55.37,55.49,55.3,55.49,75000.0,52.5296,52.6434,52.4632,52.6434,75000.0
2012-02-03 09:50:00,55.49,55.58,55.39,55.57,61000.0,52.6434,52.7288,52.5486,52.7193,61000.0
2012-02-03 09:55:00,55.52,55.73,55.49,55.69,45800.0,52.6719,52.8711,52.6434,52.8332,45800.0
2012-02-03 10:00:00,55.69,55.74,55.48,55.52,37500.0,52.8332,52.8806,52.634,52.6719,37500.0
2012-02-03 10:05:00,55.51,55.66,55.49,55.66,38800.0,52.6624,52.8047,52.6434,52.8047,38800.0
2012-02-03 10:10:00,55.65,55.67,55.55,55.67,45200.0,52.7952,52.8142,52.7004,52.8142,45200.0
2012-02-03 10:15:00,55.67,55.71,55.66,55.7,30500.0,52.8142,52.8522,52.8047,52.8427,30500.0
2012-02-03 10:20:00,55.72,55.79,55.7,55.73,22800.0,52.8616,52.928,52.8427,52.8711,22800.0
2012-02-03 10:25:00,55.74,55.83,55.73,55.83,47600.0,52.8806,52.966,52.8711,52.966,47600.0
2012-02-03 10:30:00,55.83,55.95,55.83,55.95,70900.0,52.966,53.0798,52.966,53.0798,70900.0
2012-02-03 10:35:00,55.95,56.0,55.91,56.0,68700.0,53.0798,53.1273,53.0419,53.1273,68700.0
2012-02-03 10:40:00,56.0,56.07,55.99,56.05,127800.0,53.1273,53.1937,53.1178,53.1747,127800.0
2012-02-03 10:45:00,56.05,56.13,56.0,56.1,75500.0,53.1747,53.2506,53.1273,53.2221,75500.0
2012-02-03 10:50:00,56.09,56.16,56.07,56.12,43500.0,53.2127,53.2791,53.1937,53.2411,43500.0
2012-02-03 10:55:00,56.11,56.14,56.09,56.11,26900.0,53.2316,53.2601,53.2127,53.2316,26900.0
2012-02-03 11:00:00,56.11,56.16,56.06,56.09,55000.0,53.2316,53.2791,53.1842,53.2127,55000.0
2012-02-03 11:05:00,56.09,56.1,56.01,56.03,47500.0,53.2127,53.2221,53.1368,53.1557,47500.0
2012-02-03 11:10:00,56.03,56.06,55.96,55.97,41400.0,53.1557,53.1842,53.0893,53.0988,41400.0
2012-02-03 11:15:00,55.98,56.0,55.93,55.94,24900.0,53.1083,53.1273,53.0609,53.0704,24900.0
2012-02-03 11:20:00,55.95,55.99,55.95,55.96,25700.0,53.0798,53.1178,53.0798,53.0893,25700.0
2012-02-03 11:25:00,55.95,56.0,55.94,55.98,25800.0,53.0798,53.1273,53.0704,53.1083,25800.0
2012-02-03 11:30:00,55.97,56.05,55.97,56.05,42700.0,53.0988,53.1747,53.0988,53.1747,42700.0
2012-02-03 11:35:00,56.03,56.09,56.01,56.04,40400.0,53.1557,53.2127,53.1368,53.1652,40400.0
2012-02-03 11:40:00,56.04,56.13,56.04,56.09,33400.0,53.1652,53.2506,53.1652,53.2127,33400.0
2012-02-03 11:45:00,56.08,56.11,56.01,56.03,58000.0,53.2032,53.2316,53.1368,53.1557,58000.0
2012-02-03 11:50:00,56.02,56.05,55.97,55.98,23500.0,53.1462,53.1747,53.0988,53.1083,23500.0
2012-02-03 11:55:00,55.99,55.99,55.95,55.98,20100.0,53.1178,53.1178,53.0798,53.1083,20100.0
2012-02-03 12:00:00,55.98,56.02,55.97,56.02,22000.0,53.1083,53.1462,53.0988,53.1462,22000.0
2012-02-03 12:05:00,56.02,56.04,55.97,56.01,26100.0,53.1462,53.1652,53.0988,53.1368,26100.0
2012-02-03 12:10:00,56.02,56.03,55.98,55.98,13900.0,53.1462,53.1557,53.1083,53.1083,13900.0
2012-02-03 12:15:00,55.98,55.98,55.96,55.97,13300.0,53.1083,53.1083,53.0893,53.0988,13300.0
2012-02-03 12:20:00,55.97,55.97,55.91,55.97,37600.0,53.0988,53.0988,53.0419,53.0988,37600.0
2012-02-03 12:25:00,55.97,55.98,55.93,55.97,38700.0,53.0988,53.1083,53.0609,53.0988,38700.0
2012-02-03 12:30:00,55.97,56.0,55.94,56.0,13700.0,53.0988,53.1273,53.0704,53.1273,13700.0
2012-02-03 12:35:00,55.99,56.01,55.95,56.01,21800.0,53.1178,53.1368,53.0798,53.1368,21800.0
2012-02-03 12:40:00,56.02,56.05,55.96,56.01,33800.0,53.1462,53.1747,53.0893,53.1368,33800.0
2012-02-03 12:45:00,56.01,56.02,55.97,55.99,44000.0,53.1368,53.1462,53.0988,53.1178,44000.0
2012-02-03 12:50:00,55.98,56.0,55.93,55.94,35200.0,53.1083,53.1273,53.0609,53.0704,35200.0
2012-02-03 12:55:00,55.95,55.97,55.92,55.96,31600.0,53.0798,53.0988,53.0514,53.0893,31600.0
2012-02-03 13:00:00,55.96,55.96,55.85,55.91,31600.0,53.0893,53.0893,52.985,53.0419,31600.0
2012-02-03 13:05:00,55.91,55.95,55.89,55.93,18600.0,53.0419,53.0798,53.0229,53.0609,18600.0
2012-02-03 13:10:00,55.93,56.0,55.91,55.94,38600.0,53.0609,53.1273,53.0419,53.0704,38600.0
2012-02-03 13:15:00,55.94,55.96,55.85,55.86,14800.0,53.0704,53.0893,52.985,52.9945,14800.0
2012-02-03 13:20:00,55.86,55.89,55.86,55.88,15100.0,52.9945,53.0229,52.9945,53.0134,15100.0
2012-02-03 13:25:00,55.88,55.96,55.88,55.91,22600.0,53.0134,53.0893,53.0134,53.0419,22600.0
2012-02-03 13:30:00,55.91,55.92,55.87,55.91,26000.0,53.0419,53.0514,53.0039,53.0419,26000.0
2012-02-03 13:35:00,55.91,55.92,55.88,55.89,20500.0,53.0419,53.0514,53.0134,53.0229,20500.0
2012-02-03 13:40:00,55.9,55.95,55.89,55.94,18600.0,53.0324,53.0798,53.0229,53.0704,18600.0
2012-02-03 13:45:00,55.94,55.98,55.9,55.92,22000.0,53.0704,53.1083,53.0324,53.0514,22000.0
2012-02-03 13:50:00,55.91,55.95,55.9,55.91,27700.0,53.0419,53.0798,53.0324,53.0419,27700.0
2012-02-03 13:55:00,55.91,55.93,55.88,55.9,19200.0,53.0419,53.0609,53.0134,53.0324,19200.0
2012-02-03 14:00:00,55.91,55.97,55.91,55.96,19700.0,53.0419,53.0988,53.0419,53.0893,19700.0
2012-02-03 14:05:00,55.95,56.03,55.95,56.01,75300.0,53.0798,53.1557,53.0798,53.1368,75300.0
2012-02-03 14:10:00,56.02,56.08,56.0,56.06,30500.0,53.1462,53.2032,53.1273,53.1842,30500.0
2012-02-03 14:15:00,56.05,56.11,56.05,56.1,27900.0,53.1747,53.2316,53.1747,53.2221,27900.0
2012-02-03 14:20:00,56.1,56.15,56.09,56.13,42700.0,53.2221,53.2696,53.2127,53.2506,42700.0
2012-02-03 14:25:00,56.15,56.21,56.13,56.21,40600.0,53.2696,53.3265,53.2506,53.3265,40600.0
2012-02-03 14:30:00,56.19,56.23,56.17,56.23,30400.0,53.3075,53.3455,53.2886,53.3455,30400.0
2012-02-03 14:35:00,56.23,56.29,56.22,56.23,43200.0,53.3455,53.4024,53.336,53.3455,43200.0
2012-02-03 14:40:00,56.23,56.3,56.2,56.24,55200.0,53.3455,53.4119,53.317,53.355,55200.0
2012-02-03 14:45:00,56.24,56.29,56.22,56.28,22900.0,53.355,53.4024,53.336,53.3929,22900.0
2012-02-03 14:50:00,56.28,56.34,56.27,56.32,37300.0,53.3929,53.4498,53.3834,53.4309,37300.0
2012-02-03 14:55:00,56.31,56.36,56.24,56.34,42400.0,53.4214,53.4688,53.355,53.4498,42400.0
2012-02-03 15:00:00,56.33,56.34,56.27,56.3,30400.0,53.4403,53.4498,53.3834,53.4119,30400.0
2012-02-03 15:05:00,56.3,56.37,56.3,56.34,60900.0,53.4119,53.4783,53.4119,53.4498,60900.0
2012-02-03 15:10:00,56.35,56.39,56.34,56.38,44600.0,53.4593,53.4973,53.4498,53.4878,44600.0
2012-02-03 15:15:00,56.37,56.39,56.32,56.38,43000.0,53.4783,53.4973,53.4309,53.4878,43000.0
2012-02-03 15:20:00,56.37,56.38,56.33,56.36,40000.0,53.4783,53.4878,53.4403,53.4688,40000.0
2012-02-03 15:25:00,56.35,56.39,56.33,56.38,55300.0,53.4593,53.4973,53.4403,53.4878,55300.0
2012-02-03 15:30:00,56.39,56.39,56.3,56.3,36900.0,53.4973,53.4973,53.4119,53.4119,36900.0
2012-02-03 15:35:00,56.3,56.3,56.23,56.24,39200.0,53.4119,53.4119,53.3455,53.355,39200.0
2012-02-03 15:40:00,56.25,56.25,56.17,56.18,59100.0,53.3645,53.3645,53.2886,53.298,59100.0
2012-02-03 15:45:00,56.19,56.28,56.19,56.24,71100.0,53.3075,53.3929,53.3075,53.355,71100.0
2012-02-03 15:50:00,56.24,56.3,56.21,56.29,84800.0,53.355,53.4119,53.3265,53.4024,84800.0
2012-02-03 15:55:00,56.28,56.34,56.27,56.28,148400.0,53.3929,53.4498,53.3834,53.3929,148400.0
2012-02-06 09:30:00,55.9,56.08,55.78,56.06,49800.0,53.0324,53.2032,52.9186,53.1842,49800.0
2012-02-06 09:35:00,56.06,56.22,55.87,56.14,33100.0,53.1842,53.336,53.0039,53.2601,33100.0
2012-02-06 09:40:00,56.11,56.14,55.98,56.07,40400.0,53.2316,53.2601,53.1083,53.1937,40400.0
2012-02-06 09:45:00,56.08,56.25,56.07,56.25,45500.0,53.2032,53.3645,53.1937,53.3645,45500.0
2012-02-06 09:50:00,56.26,56.37,56.17,56.36,51900.0,53.3739,53.4783,53.2886,53.4688,51900.0
2012-02-06 09:55:00,56.35,56.37,56.13,56.13,29000.0,53.4593,53.4783,53.2506,53.2506,29000.0
2012-02-06 10:00:00,56.12,56.24,56.12,56.21,26600.0,53.2411,53.355,53.2411,53.3265,26600.0
2012-02-06 10:05:00,56.2,56.25,56.13,56.13,13100.0,53.317,53.3645,53.2506,53.2506,13100.0
2012-02-06 10:10:00,56.12,56.17,56.1,56.13,12500.0,53.2411,53.2886,53.2221,53.2506,12500.0
2012-02-06 10:15:00,56.12,56.14,56.01,56.01,20800.0,53.2411,53.2601,53.1368,53.1368,20800.0
2012-02-06 10:20:00,56.01,56.03,55.99,56.0,10800.0,53.1368,53.1557,53.1178,53.1273,10800.0
2012-02-06 10:25:00,56.01,56.01,55.89,55.89,43500.0,53.1368,53.1368,53.0229,53.0229,43500.0
2012-02-06 10:30:00,55.91,55.94,55.87,55.87,9200.0,53.0419,53.0704,53.0039,53.0039,9200.0
2012-02-06 10:35:00,55.88,55.91,55.86,55.88,15100.0,53.0134,53.0419,52.9945,53.0134,15100.0
2012-02-06 10:40:00,55.87,55.88,55.82,55.88,27600.0,53.0039,53.0134,52.9565,53.0134,27600.0
2012-02-06 10:45:00,55.89,55.89,55.8,55.81,8400.0,53.0229,53.0229,52.9375,52.947,8400.0
2012-02-06 10:50:00,55.81,55.88,55.79,55.81,19400.0,52.947,53.0134,52.928,52.947,19400.0
2012-02-06 10:55:00,55.82,55.84,55.79,55.84,10100.0,52.9565,52.9755,52.928,52.9755,10100.0
2012-02-06 11:00:00,55.84,55.84,55.76,55.8,14500.0,52.9755,52.9755,52.8996,52.9375,14500.0
2012-02-06 11:05:00,55.8,55.81,55.75,55.8,14300.0,52.9375,52.947,52.8901,52.9375,14300.0
2012-02-06 11:10:00,55.8,55.83,55.73,55.73,43500.0,52.9375,52.966,52.8711,52.8711,43500.0
2012-02-06 11:15:00,55.73,55.75,55.7,55.72,7900.0,52.8711,52.8901,52.8427,52.8616,7900.0
2012-02-06 11:20:00,55.72,55.76,55.7,55.74,15800.0,52.8616,52.8996,52.8427,52.8806,15800.0
2012-02-06 11:25:00,55.74,55.76,55.69,55.71,18600.0,52.8806,52.8996,52.8332,52.8522,18600.0
2012-02-06 11:30:00,55.72,55.75,55.67,55.67,15600.0,52.8616,52.8901,52.8142,52.8142,15600.0
2012-02-06 11:35:00,55.67,55.68,55.65,55.67,12800.0,52.8142,52.8237,52.7952,52.8142,12800.0
2012-02-06 11:40:00,55.68,55.68,55.62,55.63,17700.0,52.8237,52.8237,52.7668,52.7763,17700.0
2012-02-06 11:45:00,55.64,55.68,55.64,55.65,60400.0,52.7857,52.8237,52.7857,52.7952,60400.0
2012-02-06 11:50:00,55.65,55.72,55.65,55.67,17300.0,52.7952,52.8616,52.7952,52.8142,17300.0
2012-02-06 11:55:00,55.68,55.76,55.68,55.75,9200.0,52.8237,52.8996,52.8237,52.8901,9200.0
2012-02-06 12:00:00,55.76,55.79,55.74,55.78,9700.0,52.8996,52.928,52.8806,52.9186,9700.0
2012-02-06 12:05:00,55.8,55.8,55.75,55.76,9300.0,52.9375,52.9375,52.8901,52.8996,9300.0
2012-02-06 12:10:00,55.76,55.8,55.75,55.77,24800.0,52.8996,52.9375,52.8901,52.9091,24800.0
2012-02-06 12:15:00,55.77,55.78,55.76,55.76,4500.0,52.9091,52.9186,52.8996,52.8996,4500.0
2012-02-06 12:20:00,55.77,55.77,55.69,55.71,9500.0,52.9091,52.9091,52.8332,52.8522,9500.0
2012-02-06 12:25:00,55.72,55.72,55.64,55.64,20500.0,52.8616,52.8616,52.7857,52.7857,20500.0
2012-02-06 12:30:00,55.65,55.75,55.64,55.73,14100.0,52.7952,52.8901,52.7857,52.8711,14100.0
2012-02-06 12:35:00,55.73,55.79,55.73,55.77,9300.0,52.8711,52.928,52.8711,52.9091,9300.0
2012-02-06 12:40:00,55.77,55.79,55.74,55.76,16900.0,52.9091,52.928,52.8806,52.8996,16900.0
2012-02-06 12:45:00,55.77,55.79,55.76,55.79,8500.0,52.9091,52.928,52.8996,52.928,8500.0
2012-02-06 12:50:00,55.79,55.8,55.77,55.78,6600.0,52.928,52.9375,52.9091,52.9186,6600.0
2012-02-06 12:55:00,55.78,55.79,55.76,55.76,11300.0,52.9186,52.928,52.8996,52.8996,11300.0
2012-02-06 13:00:00,55.77,55.8,55.75,55.8,10800.0,52.9091,52.9375,52.8901,52.9375,10800.0
2012-02-06 13:05:00,55.78,55.8,55.77,55.78,7800.0,52.9186,52.9375,52.9091,52.9186,7800.0
2012-02-06 13:10:00,55.79,55.82,55.76,55.78,15800.0,52.928,52.9565,52.8996,52.9186,15800.0
2012-02-06 13:15:00,55.79,55.8,55.75,55.79,31500.0,52.928,52.9375,52.8901,52.928,31500.0
2012-02-06 13:20:00,55.8,55.8,55.72,55.77,27100.0,52.9375,52.9375,52.8616,52.9091,27100.0
2012-02-06 13:25:00,55.76,55.76,55.72,55.73,7400.0,52.8996,52.8996,52.8616,52.8711,7400.0
2012-02-06 13:30:00,55.75,55.75,55.72,55.73,13800.0,52.8901,52.8901,52.8616,52.8711,13800.0
2012-02-06 13:35:00,55.73,55.74,55.68,55.69,16300.0,52.8711,52.8806,52.8237,52.8332,16300.0
2012-02-06 13:40:00,55.68,55.68,55.62,55.62,8700.0,52.8237,52.8237,52.7668,52.7668,8700.0
2012-02-06 13:45:00,55.62,55.63,55.57,55.57,12300.0,52.7668,52.7763,52.7193,52.7193,12300.0
2012-02-06 13:50:00,55.57,55.61,55.52,55.61,25700.0,52.7193,52.7573,52.6719,52.7573,25700.0
2012-02-06 13:55:00,55.62,55.63,55.58,55.59,8000.0,52.7668,52.7763,52.7288,52.7383,8000.0
2012-02-06 14:00:00,55.6,55.6,55.58,55.59,4000.0,52.7478,52.7478,52.7288,52.7383,4000.0
2012-02-06 14:05:00,55.59,55.64,55.59,55.64,19400.0,52.7383,52.7857,52.7383,52.7857,19400.0
2012-02-06 14:10:00,55.64,55.67,55.64,55.65,9800.0,52.7857,52.8142,52.7857,52.7952,9800.0
2012-02-06 14:15:00,55.66,55.68,55.64,55.65,17700.0,52.8047,52.8237,52.7857,52.7952,17700.0
2012-02-06 14:20:00,55.65,55.68,55.64,55.65,12800.0,52.7952,52.8237,52.7857,52.7952,12800.0
2012-02-06 14:25:00,55.65,55.66,55.6,55.6,24900.0,52.7952,52.8047,52.7478,52.7478,24900.0
2012-02-06 14:30:00,55.61,55.61,55.6,55.6,7500.0,52.7573,52.7573,52.7478,52.7478,7500.0
2012-02-06 14:35:00,55.59,55.6,55.59,55.6,7200.0,52.7383,52.7478,52.7383,52.7478,7200.0
2012-02-06 14:40:00,55.6,55.6,55.56,55.59,28000.0,52.7478,52.7478,52.7098,52.7383,28000.0
2012-02-06 14:45:00,55.59,55.59,55.55,55.58,14200.0,52.7383,52.7383,52.7004,52.7288,14200.0
2012-02-06 14:50:00,55.58,55.59,55.53,55.56,17500.0,52.7288,52.7383,52.6814,52.7098,17500.0
2012-02-06 14:55:00,55.56,55.6,55.56,55.58,13400.0,52.7098,52.7478,52.7098,52.7288,13400.0
2012-02-06 15:00:00,55.58,55.6,55.53,55.58,72600.0,52.7288,52.7478,52.6814,52.7288,72600.0
2012-02-06 15:05:00,55.6,55.6,55.56,55.57,17700.0,52.7478,52.7478,52.7098,52.7193,17700.0
2012-02-06 15:10:00,55.58,55.58,55.53,55.54,19700.0,52.7288,52.7288,52.6814,52.6909,19700.0
2012-02-06 15:15:00,55.54,55.59,55.52,55.59,70800.0,52.6909,52.7383,52.6719,52.7383,70800.0
2012-02-06 15:20:00,55.6,55.64,55.59,55.61,25100.0,52.7478,52.7857,52.7383,52.7573,25100.0
2012-02-06 15:25:00,55.6,55.63,55.58,55.61,18600.0,52.7478,52.7763,52.7288,52.7573,18600.0
2012-02-06 15:30:00,55.61,55.66,55.61,55.65,19000.0,52.7573,52.8047,52.7573,52.7952,19000.0
2012-02-06 15:35:00,55.65,55.66,55.62,55.63,17600.0,52.7952,52.8047,52.7668,52.7763,17600.0
2012-02-06 15:40:00,55.64,55.71,55.64,55.71,35900.0,52.7857,52.8522,52.7857,52.8522,35900.0
2012-02-06 15:45:00,55.71,55.72,55.65,55.69,29400.0,52.8522,52.8616,52.7952,52.8332,29400.0
2012-02-06 15:50:00,55.69,55.69,55.63,55.66,39700.0,52.8332,52.8332,52.7763,52.8047,39700.0
2012-02-06 15:55:00,55.65,55.74,55.65,55.73,75600.0,52.7952,52.8806,52.7952,52.8711,75600.0
2012-02-07 09:30:00,55.47,55.47,55.16,55.18,82800.0,52.6245,52.6245,52.3304,52.3493,82800.0
2012-02-07 09:35:00,55.25,55.51,55.21,55.31,30800.0,52.4157,52.6624,52.3778,52.4727,30800.0
2012-02-07 09:40:00,55.32,55.44,55.22,55.34,44000.0,52.4822,52.596,52.3873,52.5011,44000.0
2012-02-07 09:45:00,55.29,55.31,55.1,55.18,51300.0,52.4537,52.4727,52.2734,52.3493,51300.0
2012-02-07 09:50:00,55.15,55.17,54.86,55.14,68300.0,52.3209,52.3399,52.0458,52.3114,68300.0
2012-02-07 09:55:00,55.14,55.24,55.06,55.23,23300.0,52.3114,52.4063,52.2355,52.3968,23300.0
2012-02-07 10:00:00,55.22,55.22,55.04,55.06,24100.0,52.3873,52.3873,52.2165,52.2355,24100.0
2012-02-07 10:05:00,55.05,55.12,55.0,55.12,17400.0,52.226,52.2924,52.1786,52.2924,17400.0
2012-02-07 10:10:00,55.12,55.28,55.1,55.28,16900.0,52.2924,52.4442,52.2734,52.4442,16900.0
2012-02-07 10:15:00,55.28,55.3,55.23,55.23,32600.0,52.4442,52.4632,52.3968,52.3968,32600.0
2012-02-07 10:20:00,55.23,55.24,55.07,55.12,45600.0,52.3968,52.4063,52.245,52.2924,45600.0
2012-02-07 10:25:00,55.12,55.16,55.05,55.07,96500.0,52.2924,52.3304,52.226,52.245,96500.0
2012-02-07 10:30:00,55.07,55.25,55.05,55.18,33000.0,52.245,52.4157,52.226,52.3493,33000.0
2012-02-07 10:35:00,55.18,55.2,55.16,55.17,56800.0,52.3493,52.3683,52.3304,52.3399,56800.0
2012-02-07 10:40:00,55.18,55.3,55.18,55.29,17500.0,52.3493,52.4632,52.3493,52.4537,17500.0
2012-02-07 10:45:00,55.29,55.4,55.28,55.39,15700.0,52.4537,52.5581,52.4442,52.5486,15700.0
2012-02-07 10:50:00,55.39,55.46,55.38,55.46,40000.0,52.5486,52.615,52.5391,52.615,40000.0
2012-02-07 10:55:00,55.46,55.55,55.45,55.53,49800.0,52.615,52.7004,52.6055,52.6814,49800.0
2012-02-07 11:00:00,55.54,55.64,55.54,55.62,20400.0,52.6909,52.7857,52.6909,52.7668,20400.0
2012-02-07 11:05:00,55.62,55.68,55.59,55.67,15200.0,52.7668,52.8237,52.7383,52.8142,15200.0
2012-02-07 11:10:00,55.68,55.78,55.66,55.76,15700.0,52.8237,52.9186,52.8047,52.8996,15700.0
2012-02-07 11:15:00,55.75,55.86,55.74,55.82,33100.0,52.8901,52.9945,52.8806,52.9565,33100.0
2012-02-07 11:20:00,55.82,55.98,55.79,55.98,40100.0,52.9565,53.1083,52.928,53.1083,40100.0
2012-02-07 11:25:00,55.98,56.1,55.98,56.1,36100.0,53.1083,53.2221,53.1083,53.2221,36100.0
2012-02-07 11:30:00,56.1,56.1,56.0,56.09,20200.0,53.2221,53.2221,53.1273,53.2127,20200.0
2012-02-07 11:35:00,56.08,56.09,55.99,56.06,25600.0,53.2032,53.2127,53.1178,53.1842,25600.0
2012-02-07 11:40:00,56.06,56.08,56.0,56.01,31300.0,53.1842,53.2032,53.1273,53.1368,31300.0
2012-02-07 11:45:00,56.01,56.06,55.98,56.01,27200.0,53.1368,53.1842,53.1083,53.1368,27200.0
2012-02-07 11:50:00,55.98,55.99,55.86,55.91,24300.0,53.1083,53.1178,52.9945,53.0419,24300.0
2012-02-07 11:55:00,55.91,55.94,55.89,55.91,10700.0,53.0419,53.0704,53.0229,53.0419,10700.0
2012-02-07 12:00:00,55.9,55.94,55.89,55.9,10200.0,53.0324,53.0704,53.0229,53.0324,10200.0
2012-02-07 12:05:00,55.91,55.92,55.87,55.87,21400.0,53.0419,53.0514,53.0039,53.0039,21400.0
2012-02-07 12:10:00,55.88,55.88,55.81,55.82,25500.0,53.0134,53.0134,52.947,52.9565,25500.0
2012-02-07 12:15:00,55.83,55.89,55.81,55.88,14900.0,52.966,53.0229,52.947,53.0134,14900.0
2012-02-07 12:20:00,55.88,55.88,55.82,55.85,8000.0,53.0134,53.0134,52.9565,52.985,8000.0
2012-02-07 12:25:00,55.84,55.86,55.81,55.83,9200.0,52.9755,52.9945,52.947,52.966,9200.0
2012-02-07 12:30:00,55.83,55.84,55.78,55.82,10700.0,52.966,52.9755,52.9186,52.9565,10700.0
2012-02-07 12:35:00,55.81,55.87,55.81,55.86,10000.0,52.947,53.0039,52.947,52.9945,10000.0
2012-02-07 12:40:00,55.86,55.86,55.8,55.84,8800.0,52.9945,52.9945,52.9375,52.9755,8800.0
2012-02-07 12:45:00,55.84,55.84,55.78,55.82,3300.0,52.9755,52.9755,52.9186,52.9565,3300.0
2012-02-07 12:50:00,55.82,55.85,55.81,55.84,7600.0,52.9565,52.985,52.947,52.9755,7600.0
2012-02-07 12:55:00,55.83,55.84,55.79,55.8,43600.0,52.966,52.9755,52.928,52.9375,43600.0
2012-02-07 13:00:00,55.8,55.8,55.75,55.76,8200.0,52.9375,52.9375,52.8901,52.8996,8200.0
2012-02-07 13:05:00,55.77,55.81,55.77,55.78,4300.0,52.9091,52.947,52.9091,52.9186,4300.0
2012-02-07 13:10:00,55.77,55.78,55.72,55.72,16800.0,52.9091,52.9186,52.8616,52.8616,16800.0
2012-02-07 13:15:00,55.72,55.75,55.64,55.65,21100.0,52.8616,52.8901,52.7857,52.7952,21100.0
2012-02-07 13:20:00,55.66,55.66,55.57,55.58,20700.0,52.8047,52.8047,52.7193,52.7288,20700.0
2012-02-07 13:25:00,55.59,55.68,55.59,55.61,23800.0,52.7383,52.8237,52.7383,52.7573,23800.0
2012-02-07 13:30:00,55.6,55.61,55.56,55.56,24800.0,52.7478,52.7573,52.7098,52.7098,24800.0
2012-02-07 13:35:00,55.56,55.59,55.55,55.57,17100.0,52.7098,52.7383,52.7004,52.7193,17100.0
2012-02-07 13:40:00,55.58,55.59,55.56,55.56,13900.0,52.7288,52.7383,52.7098,52.7098,13900.0
2012-02-07 13:45:00,55.55,55.59,55.55,55.58,13300.0,52.7004,52.7383,52.7004,52.7288,13300.0
2012-02-07 13:50:00,55.58,55.58,55.48,55.49,58500.0,52.7288,52.7288,52.634,52.6434,58500.0
2012-02-07 13:55:00,55.5,55.5,55.45,55.46,38300.0,52.6529,52.6529,52.6055,52.615,38300.0
2012-02-07 14:00:00,55.46,55.49,55.4,55.48,29800.0,52.615,52.6434,52.5581,52.634,29800.0
2012-02-07 14:05:00,55.48,55.5,55.45,55.47,25000.0,52.634,52.6529,52.6055,52.6245,25000.0
2012-02-07 14:10:00,55.47,55.5,55.39,55.42,81700.0,52.6245,52.6529,52.5486,52.577,81700.0
2012-02-07 14:15:00,55.42,55.42,55.32,55.35,44000.0,52.577,52.577,52.4822,52.5106,44000.0
2012-02-07 14:20:00,55.35,55.37,55.29,55.3,24400.0,52.5106,52.5296,52.4537,52.4632,24400.0
2012-02-07 14:25:00,55.3,55.36,55.24,55.29,32600.0,52.4632,52.5201,52.4063,52.4537,32600.0
2012-02-07 14:30:00,55.3,55.39,55.25,55.37,31200.0,52.4632,52.5486,52.4157,52.5296,31200.0
2012-02-07 14:35:00,55.36,55.36,55.25,55.28,53700.0,52.5201,52.5201,52.4157,52.4442,53700.0
2012-02-07 14:40:00,55.29,55.31,55.24,55.3,32300.0,52.4537,52.4727,52.4063,52.4632,32300.0
2012-02-07 14:45:00,55.3,55.35,55.28,55.32,32900.0,52.4632,52.5106,52.4442,52.4822,32900.0
2012-02-07 14:50:00,55.32,55.37,55.29,55.31,33400.0,52.4822,52.5296,52.4537,52.4727,33400.0
2012-02-07 14:55:00,55.31,55.34,55.27,55.3,31600.0,52.4727,52.5011,52.4347,52.4632,31600.0
2012-02-07 15:00:00,55.29,55.31,55.26,55.26,28000.0,52.4537,52.4727,52.4252,52.4252,28000.0
2012-02-07 15:05:00,55.27,55.28,55.23,55.25,46900.0,52.4347,52.4442,52.3968,52.4157,46900.0
2012-02-07 15:10:00,55.25,55.29,55.24,55.28,46600.0,52.4157,52.4537,52.4063,52.4442,46600.0
2012-02-07 15:15:00,55.29,55.3,55.27,55.3,49700.0,52.4537,52.4632,52.4347,52.4632,49700.0
2012-02-07 15:20:00,55.3,55.39,55.29,55.38,27200.0,52.4632,52.5486,52.4537,52.5391,27200.0
2012-02-07 15:25:00,55.37,55.4,55.35,55.37,43200.0,52.5296,52.5581,52.5106,52.5296,43200.0
2012-02-07 15:30:00,55.38,55.42,55.37,55.41,57800.0,52.5391,52.577,52.5296,52.5675,57800.0
2012-02-07 15:35:00,55.41,55.46,55.41,55.45,28300.0,52.5675,52.615,52.5675,52.6055,28300.0
2012-02-07 15:40:00,55.45,55.5,55.45,55.5,54500.0,52.6055,52.6529,52.6055,52.6529,54500.0
2012-02-07 15:45:00,55.49,55.51,55.42,55.5,91300.0,52.6434,52.6624,52.577,52.6529,91300.0
2012-02-07 15:50:00,55.49,55.5,55.37,55.41,102700.0,52.6434,52.6529,52.5296,52.5675,102700.0
2012-02-07 15:55:00,55.41,55.44,55.36,55.39,113500.0,52.5675,52.596,52.5201,52.5486,113500.0
2012-02-08 09:30:00,55.41,55.55,55.32,55.54,45400.0,52.5675,52.7004,52.4822,52.6909,45400.0
2012-02-08 09:35:00,55.55,55.67,55.37,55.58,51100.0,52.7004,52.8142,52.5296,52.7288,51100.0
2012-02-08 09:40:00,55.58,55.85,55.58,55.82,23800.0,52.7288,52.985,52.7288,52.9565,23800.0
2012-02-08 09:45:00,55.83,55.86,55.66,55.72,54900.0,52.966,52.9945,52.8047,52.8616,54900.0
2012-02-08 09:50:00,55.73,55.73,55.59,55.68,27500.0,52.8711,52.8711,52.7383,52.8237,27500.0
2012-02-08 09:55:00,55.7,55.72,55.65,55.7,14000.0,52.8427,52.8616,52.7952,52.8427,14000.0
2012-02-08 10:00:00,55.71,55.84,55.71,55.83,15700.0,52.8522,52.9755,52.8522,52.966,15700.0
2012-02-08 10:05:00,55.84,55.85,55.76,55.76,13200.0,52.9755,52.985,52.8996,52.8996,13200.0
2012-02-08 10:10:00,55.78,55.9,55.77,55.9,14700.0,52.9186,53.0324,52.9091,53.0324,14700.0
2012-02-08 10:15:00,55.91,55.94,55.84,55.84,23800.0,53.0419,53.0704,52.9755,52.9755,23800.0
2012-02-08 10:20:00,55.84,55.92,55.84,55.92,20400.0,52.9755,53.0514,52.9755,53.0514,20400.0
2012-02-08 10:25:00,55.93,56.03,55.9,56.02,52600.0,53.0609,53.1557,53.0324,53.1462,52600.0
2012-02-08 10:30:00,56.01,56.12,55.98,55.98,103200.0,53.1368,53.2411,53.1083,53.1083,103200.0
2012-02-08 10:35:00,55.97,55.97,55.84,55.87,16200.0,53.0988,53.0988,52.9755,53.0039,16200.0
2012-02-08 10:40:00,55.88,55.93,55.82,55.86,28500.0,53.0134,53.0609,52.9565,52.9945,28500.0
2012-02-08 10:45:00,55.85,55.9,55.82,55.86,22400.0,52.985,53.0324,52.9565,52.9945,22400.0
2012-02-08 10:50:00,55.84,55.86,55.76,55.78,26200.0,52.9755,52.9945,52.8996,52.9186,26200.0
2012-02-08 10:55:00,55.79,55.79,55.73,55.78,10300.0,52.928,52.928,52.8711,52.9186,10300.0
2012-02-08 11:00:00,55.78,55.82,55.59,55.62,19600.0,52.9186,52.9565,52.7383,52.7668,19600.0
2012-02-08 11:05:00,55.63,55.63,55.56,55.57,13600.0,52.7763,52.7763,52.7098,52.7193,13600.0
2012-02-08 11:10:00,55.57,55.59,55.56,55.57,10600.0,52.7193,52.7383,52.7098,52.7193,10600.0
2012-02-08 11:15:00,55.57,55.65,55.57,55.57,10700.0,52.7193,52.7952,52.7193,52.7193,10700.0
2012-02-08 11:20:00,55.56,55.61,55.47,55.47,24100.0,52.7098,52.7573,52.6245,52.6245,24100.0
2012-02-08 11:25:00,55.47,55.48,55.41,55.44,15600.0,52.6245,52.634,52.5675,52.596,15600.0
2012-02-08 11:30:00,55.44,55.51,55.4,55.42,71800.0,52.596,52.6624,52.5581,52.577,71800.0
2012-02-08 11:35:00,55.42,55.51,55.4,55.51,18500.0,52.577,52.6624,52.5581,52.6624,18500.0
2012-02-08 11:40:00,55.51,55.54,55.46,55.49,22900.0,52.6624,52.6909,52.615,52.6434,22900.0
2012-02-08 11:45:00,55.48,55.58,55.48,55.57,13200.0,52.634,52.7288,52.634,52.7193,13200.0
2012-02-08 11:50:00,55.56,55.67,55.55,55.64,11400.0,52.7098,52.8142,52.7004,52.7857,11400.0
2012-02-08 11:55:00,55.64,55.66,55.6,55.66,16800.0,52.7857,52.8047,52.7478,52.8047,16800.0
2012-02-08 12:00:00,55.66,55.71,55.64,55.69,43000.0,52.8047,52.8522,52.7857,52.8332,43000.0
2012-02-08 12:05:00,55.7,55.73,55.68,55.7,19600.0,52.8427,52.8711,52.8237,52.8427,19600.0
2012-02-08 12:10:00,55.69,55.71,55.64,55.69,24100.0,52.8332,52.8522,52.7857,52.8332,24100.0
2012-02-08 12:15:00,55.67,55.72,55.67,55.71,9300.0,52.8142,52.8616,52.8142,52.8522,9300.0
2012-02-08 12:20:00,55.71,55.82,55.7,55.81,24800.0,52.8522,52.9565,52.8427,52.947,24800.0
2012-02-08 12:25:00,55.82,55.87,55.79,55.86,35600.0,52.9565,53.0039,52.928,52.9945,35600.0
2012-02-08 12:30:00,55.85,55.87,55.84,55.85,7800.0,52.985,53.0039,52.9755,52.985,7800.0
2012-02-08 12:35:00,55.85,55.88,55.84,55.87,9300.0,52.985,53.0134,52.9755,53.0039,9300.0
2012-02-08 12:40:00,55.88,55.91,55.85,55.85,29300.0,53.0134,53.0419,52.985,52.985,29300.0
2012-02-08 12:45:00,55.85,55.85,55.82,55.83,7300.0,52.985,52.985,52.9565,52.966,7300.0
2012-02-08 12:50:00,55.84,55.89,55.81,55.83,15000.0,52.9755,53.0229,52.947,52.966,15000.0
2012-02-08 12:55:00,55.84,55.88,55.84,55.88,6400.0,52.9755,53.0134,52.9755,53.0134,6400.0
2012-02-08 13:00:00,55.88,55.92,55.87,55.9,8600.0,53.0134,53.0514,53.0039,53.0324,8600.0
2012-02-08 13:05:00,55.91,55.96,55.9,55.94,8300.0,53.0419,53.0893,53.0324,53.0704,8300.0
2012-02-08 13:10:00,55.94,55.95,55.92,55.93,6700.0,53.0704,53.0798,53.0514,53.0609,6700.0
2012-02-08 13:15:00,55.93,55.93,55.88,55.91,11500.0,53.0609,53.0609,53.0134,53.0419,11500.0
2012-02-08 13:20:00,55.91,55.93,55.86,55.92,14400.0,53.0419,53.0609,52.9945,53.0514,14400.0
2012-02-08 13:25:00,55.93,56.0,55.92,56.0,6700.0,53.0609,53.1273,53.0514,53.1273,6700.0
2012-02-08 13:30:00,55.99,56.0,55.96,55.97,15200.0,53.1178,53.1273,53.0893,53.0988,15200.0
2012-02-08 13:35:00,55.96,56.0,55.92,55.96,19700.0,53.0893,53.1273,53.0514,53.0893,19700.0
2012-02-08 13:40:00,55.95,55.98,55.93,55.94,5300.0,53.0798,53.1083,53.0609,53.0704,5300.0
2012-02-08 13:45:00,55.93,55.95,55.92,55.93,5100.0,53.0609,53.0798,53.0514,53.0609,5100.0
2012-02-08 13:50:00,55.93,55.96,55.9,55.9,17000.0,53.0609,53.0893,53.0324,53.0324,17000.0
2012-02-08 13:55:00,55.9,55.95,55.9,55.91,123500.0,53.0324,53.0798,53.0324,53.0419,123500.0
2012-02-08 14:00:00,55.91,55.92,55.89,55.92,7000.0,53.0419,53.0514,53.0229,53.0514,7000.0
2012-02-08 14:05:00,55.92,55.94,55.9,55.91,7800.0,53.0514,53.0704,53.0324,53.0419,7800.0
2012-02-08 14:10:00,55.92,55.97,55.91,55.95,7000.0,53.0514,53.0988,53.0419,53.0798,7000.0
2012-02-08 14:15:00,55.95,55.95,55.91,55.94,14200.0,53.0798,53.0798,53.0419,53.0704,14200.0
2012-02-08 14:20:00,55.94,55.96,55.9,55.93,16600.0,53.0704,53.0893,53.0324,53.0609,16600.0
2012-02-08 14:25:00,55.92,55.97,55.88,55.93,18900.0,53.0514,53.0988,53.0134,53.0609,18900.0
2012-02-08 14:30:00,55.92,55.92,55.88,55.9,7300.0,53.0514,53.0514,53.0134,53.0324,7300.0
2012-02-08 14:35:00,55.9,55.91,55.86,55.89,9300.0,53.0324,53.0419,52.9945,53.0229,9300.0
2012-02-08 14:40:00,55.88,55.95,55.88,55.95,10600.0,53.0134,53.0798,53.0134,53.0798,10600.0
2012-02-08 14:45:00,55.93,55.98,55.92,55.96,23000.0,53.0609,53.1083,53.0514,53.0893,23000.0
2012-02-08 14:50:00,55.96,55.96,55.91,55.95,12700.0,53.0893,53.0893,53.0419,53.0798,12700.0
2012-02-08 14:55:00,55.95,55.97,55.91,55.97,10600.0,53.0798,53.0988,53.0419,53.0988,10600.0
2012-02-08 15:00:00,55.95,55.97,55.91,55.96,12300.0,53.0798,53.0988,53.0419,53.0893,12300.0
2012-02-08 15:05:00,55.96,55.98,55.9,55.91,18700.0,53.0893,53.1083,53.0324,53.0419,18700.0
2012-02-08 15:10:00,55.91,55.91,55.84,55.85,17300.0,53.0419,53.0419,52.9755,52.985,17300.0
2012-02-08 15:15:00,55.85,55.94,55.85,55.94,12900.0,52.985,53.0704,52.985,53.0704,12900.0
2012-02-08 15:20:00,55.93,55.93,55.87,55.89,12800.0,53.0609,53.0609,53.0039,53.0229,12800.0
2012-02-08 15:25:00,55.9,55.95,55.9,55.94,7000.0,53.0324,53.0798,53.0324,53.0704,7000.0
2012-02-08 15:30:00,55.93,55.95,55.91,55.94,39800.0,53.0609,53.0798,53.0419,53.0704,39800.0
2012-02-08 15:35:00,55.94,55.99,55.93,55.93,22600.0,53.0704,53.1178,53.0609,53.0609,22600.0
2012-02-08 15:40:00,55.94,56.03,55.92,56.03,53600.0,53.0704,53.1557,53.0514,53.1557,53600.0
2012-02-08 15:45:00,56.03,56.06,55.99,56.04,97700.0,53.1557,53.1842,53.1178,53.1652,97700.0
2012-02-08 15:50:00,56.04,56.04,55.95,56.03,86300.0,53.1652,53.1652,53.0798,53.1557,86300.0
2012-02-08 15:55:00,56.04,56.04,55.95,56.01,105000.0,53.1652,53.1652,53.0798,53.1368,105000.0
2012-02-09 09:30:00,56.2,56.25,56.08,56.25,44800.0,53.317,53.3645,53.2032,53.3645,44800.0
2012-02-09 09:35:00,56.24,56.44,56.05,56.13,47200.0,53.355,53.5447,53.1747,53.2506,47200.0
2012-02-09 09:40:00,56.13,56.13,55.91,55.92,16900.0,53.2506,53.2506,53.0419,53.0514,16900.0
2012-02-09 09:45:00,55.91,55.96,55.7,55.75,33700.0,53.0419,53.0893,52.8427,52.8901,33700.0
2012-02-09 09:50:00,55.75,56.01,55.69,56.0,27300.0,52.8901,53.1368,52.8332,53.1273,27300.0
2012-02-09 09:55:00,56.01,56.05,55.92,55.94,23300.0,53.1368,53.1747,53.0514,53.0704,23300.0
2012-02-09 10:00:00,55.93,55.98,55.77,55.81,19100.0,53.0609,53.1083,52.9091,52.947,19100.0
2012-02-09 10:05:00,55.82,55.87,55.74,55.79,15700.0,52.9565,53.0039,52.8806,52.928,15700.0
2012-02-09 10:10:00,55.79,55.83,55.76,55.77,11700.0,52.928,52.966,52.8996,52.9091,11700.0
2012-02-09 10:15:00,55.77,55.82,55.7,55.79,9500.0,52.9091,52.9565,52.8427,52.928,9500.0
2012-02-09 10:20:00,55.79,55.79,55.58,55.6,10200.0,52.928,52.928,52.7288,52.7478,10200.0
2012-02-09 10:25:00,55.6,55.6,55.46,55.54,13200.0,52.7478,52.7478,52.615,52.6909,13200.0
2012-02-09 10:30:00,55.54,55.57,55.5,55.54,19100.0,52.6909,52.7193,52.6529,52.6909,19100.0
2012-02-09 10:35:00,55.55,55.64,55.52,55.58,21100.0,52.7004,52.7857,52.6719,52.7288,21100.0
2012-02-09 10:40:00,55.59,55.67,55.54,55.56,45800.0,52.7383,52.8142,52.6909,52.7098,45800.0
2012-02-09 10:45:00,55.56,55.66,55.56,55.65,11900.0,52.7098,52.8047,52.7098,52.7952,11900.0
2012-02-09 10:50:00,55.64,55.69,55.62,55.66,8000.0,52.7857,52.8332,52.7668,52.8047,8000.0
2012-02-09 10:55:00,55.67,55.7,55.63,55.7,11400.0,52.8142,52.8427,52.7763,52.8427,11400.0
2012-02-09 11:00:00,55.7,55.73,55.68,55.71,7200.0,52.8427,52.8711,52.8237,52.8522,7200.0
2012-02-09 11:05:00,55.71,55.76,55.67,55.72,25400.0,52.8522,52.8996,52.8142,52.8616,25400.0
2012-02-09 11:10:00,55.72,55.76,55.7,55.75,28300.0,52.8616,52.8996,52.8427,52.8901,28300.0
2012-02-09 11:15:00,55.73,55.74,55.67,55.73,22700.0,52.8711,52.8806,52.8142,52.8711,22700.0
2012-02-09 11:20:00,55.73,55.8,55.72,55.79,24500.0,52.8711,52.9375,52.8616,52.928,24500.0
2012-02-09 11:25:00,55.78,55.79,55.73,55.73,14000.0,52.9186,52.928,52.8711,52.8711,14000.0
2012-02-09 11:30:00,55.73,55.73,55.69,55.69,14900.0,52.8711,52.8711,52.8332,52.8332,14900.0
2012-02-09 11:35:00,55.69,55.75,55.67,55.67,11200.0,52.8332,52.8901,52.8142,52.8142,11200.0
2012-02-09 11:40:00,55.66,55.67,55.6,55.61,17400.0,52.8047,52.8142,52.7478,52.7573,17400.0
2012-02-09 11:45:00,55.61,55.68,55.58,55.66,19800.0,52.7573,52.8237,52.7288,52.8047,19800.0
2012-02-09 11:50:00,55.68,55.83,55.68,55.83,10000.0,52.8237,52.966,52.8237,52.966,10000.0
2012-02-09 11:55:00,55.83,55.88,55.81,55.86,13700.0,52.966,53.0134,52.947,52.9945,13700.0
2012-02-09 12:00:00,55.86,55.93,55.86,55.93,19400.0,52.9945,53.0609,52.9945,53.0609,19400.0
2012-02-09 12:05:00,55.93,55.94,55.9,55.92,9400.0,53.0609,53.0704,53.0324,53.0514,9400.0
2012-02-09 12:10:00,55.92,55.96,55.91,55.96,9800.0,53.0514,53.0893,53.0419,53.0893,9800.0
2012-02-09 12:15:00,55.96,55.98,55.94,55.96,25800.0,53.0893,53.1083,53.0704,53.0893,25800.0
2012-02-09 12:20:00,55.96,56.02,55.95,56.01,24000.0,53.0893,53.1462,53.0798,53.1368,24000.0
2012-02-09 12:25:00,56.02,56.04,56.0,56.0,11600.0,53.1462,53.1652,53.1273,53.1273,11600.0
2012-02-09 12:30:00,56.0,56.05,56.0,56.04,14900.0,53.1273,53.1747,53.1273,53.1652,14900.0
2012-02-09 12:35:00,56.04,56.07,56.03,56.07,18300.0,53.1652,53.1937,53.1557,53.1937,18300.0
2012-02-09 12:40:00,56.07,56.14,56.07,56.14,20300.0,53.1937,53.2601,53.1937,53.2601,20300.0
2012-02-09 12:45:00,56.14,56.19,56.13,56.15,17600.0,53.2601,53.3075,53.2506,53.2696,17600.0
2012-02-09 12:50:00,56.15,56.23,56.15,56.21,16100.0,53.2696,53.3455,53.2696,53.3265,16100.0
2012-02-09 12:55:00,56.21,56.21,56.08,56.13,18100.0,53.3265,53.3265,53.2032,53.2506,18100.0
2012-02-09 13:00:00,56.13,56.2,56.13,56.17,11500.0,53.2506,53.317,53.2506,53.2886,11500.0
2012-02-09 13:05:00,56.16,56.17,56.13,56.14,10700.0,53.2791,53.2886,53.2506,53.2601,10700.0
2012-02-09 13:10:00,56.13,56.17,56.13,56.15,5400.0,53.2506,53.2886,53.2506,53.2696,5400.0
2012-02-09 13:15:00,56.14,56.19,56.14,56.16,9500.0,53.2601,53.3075,53.2601,53.2791,9500.0
2012-02-09 13:20:00,56.15,56.24,56.15,56.23,12000.0,53.2696,53.355,53.2696,53.3455,12000.0
2012-02-09 13:25:00,56.25,56.32,56.25,56.32,32800.0,53.3645,53.4309,53.3645,53.4309,32800.0
2012-02-09 13:30:00,56.3,56.32,56.22,56.24,14900.0,53.4119,53.4309,53.336,53.355,14900.0
2012-02-09 13:35:00,56.25,56.26,56.22,56.24,7700.0,53.3645,53.3739,53.336,53.355,7700.0
2012-02-09 13:40:00,56.24,56.29,56.24,56.24,19200.0,53.355,53.4024,53.355,53.355,19200.0
2012-02-09 13:45:00,56.24,56.29,56.24,56.27,17200.0,53.355,53.4024,53.355,53.3834,17200.0
2012-02-09 13:50:00,56.28,56.29,56.25,56.26,9400.0,53.3929,53.4024,53.3645,53.3739,9400.0
2012-02-09 13:55:00,56.25,56.29,56.24,56.28,17200.0,53.3645,53.4024,53.355,53.3929,17200.0
2012-02-09 14:00:00,56.28,56.29,56.22,56.25,21900.0,53.3929,53.4024,53.336,53.3645,21900.0
2012-02-09 14:05:00,56.24,56.25,56.16,56.17,23800.0,53.355,53.3645,53.2791,53.2886,23800.0
2012-02-09 14:10:00,56.16,56.22,56.16,56.19,14500.0,53.2791,53.336,53.2791,53.3075,14500.0
2012-02-09 14:15:00,56.2,56.22,56.15,56.15,15700.0,53.317,53.336,53.2696,53.2696,15700.0
2012-02-09 14:20:00,56.16,56.18,56.16,56.16,23400.0,53.2791,53.298,53.2791,53.2791,23400.0
2012-02-09 14:25:00,56.16,56.17,56.15,56.15,9700.0,53.2791,53.2886,53.2696,53.2696,9700.0
2012-02-09 14:30:00,56.15,56.15,56.12,56.13,11200.0,53.2696,53.2696,53.2411,53.2506,11200.0
2012-02-09 14:35:00,56.13,56.15,56.11,56.14,33100.0,53.2506,53.2696,53.2316,53.2601,33100.0
2012-02-09 14:40:00,56.14,56.14,56.06,56.07,26700.0,53.2601,53.2601,53.1842,53.1937,26700.0
2012-02-09 14:45:00,56.08,56.08,56.05,56.07,25500.0,53.2032,53.2032,53.1747,53.1937,25500.0
2012-02-09 14:50:00,56.07,56.07,56.05,56.05,11000.0,53.1937,53.1937,53.1747,53.1747,11000.0
2012-02-09 14:55:00,56.05,56.07,56.05,56.05,17100.0,53.1747,53.1937,53.1747,53.1747,17100.0
2012-02-09 15:00:00,56.05,56.05,56.02,56.03,12600.0,53.1747,53.1747,53.1462,53.1557,12600.0
2012-02-09 15:05:00,56.04,56.11,56.04,56.09,17100.0,53.1652,53.2316,53.1652,53.2127,17100.0
2012-02-09 15:10:00,56.09,56.12,56.09,56.11,11900.0,53.2127,53.2411,53.2127,53.2316,11900.0
2012-02-09 15:15:00,56.12,56.12,56.08,56.08,16800.0,53.2411,53.2411,53.2032,53.2032,16800.0
2012-02-09 15:20:00,56.08,56.09,56.04,56.05,18600.0,53.2032,53.2127,53.1652,53.1747,18600.0
2012-02-09 15:25:00,56.05,56.12,56.05,56.11,24100.0,53.1747,53.2411,53.1747,53.2316,24100.0
2012-02-09 15:30:00,56.12,56.14,56.11,56.13,19000.0,53.2411,53.2601,53.2316,53.2506,19000.0
2012-02-09 15:35:00,56.13,56.14,56.12,56.14,17700.0,53.2506,53.2601,53.2411,53.2601,17700.0
2012-02-09 15:40:00,56.13,56.16,56.11,56.13,51200.0,53.2506,53.2791,53.2316,53.2506,51200.0
2012-02-09 15:45:00,56.12,56.17,56.09,56.12,54500.0,53.2411,53.2886,53.2127,53.2411,54500.0
2012-02-09 15:50:00,56.12,56.14,56.08,56.11,30000.0,53.2411,53.2601,53.2032,53.2316,30000.0
2012-02-09 15:55:00,56.1,56.13,56.05,56.08,66300.0,53.2221,53.2506,53.1747,53.2032,66300.0
2012-02-10 09:30:00,55.48,55.53,55.16,55.23,49500.0,52.634,52.6814,52.3304,52.3968,49500.0
2012-02-10 09:35:00,55.3,55.31,55.17,55.25,17200.0,52.4632,52.4727,52.3399,52.4157,17200.0
2012-02-10 09:40:00,55.25,55.3,55.13,55.21,10600.0,52.4157,52.4632,52.3019,52.3778,10600.0
2012-02-10 09:45:00,55.2,55.25,55.11,55.12,19800.0,52.3683,52.4157,52.2829,52.2924,19800.0
2012-02-10 09:50:00,55.13,55.13,55.03,55.04,15000.0,52.3019,52.3019,52.207,52.2165,15000.0
2012-02-10 09:55:00,55.03,55.04,54.86,54.86,23300.0,52.207,52.2165,52.0458,52.0458,23300.0
2012-02-10 10:00:00,54.86,55.11,54.85,55.0,33100.0,52.0458,52.2829,52.0363,52.1786,33100.0
2012-02-10 10:05:00,55.0,55.09,54.89,54.89,24200.0,52.1786,52.264,52.0742,52.0742,24200.0
2012-02-10 10:10:00,54.89,54.91,54.86,54.87,17400.0,52.0742,52.0932,52.0458,52.0552,17400.0
2012-02-10 10:15:00,54.87,55.0,54.83,54.95,18400.0,52.0552,52.1786,52.0173,52.1311,18400.0
2012-02-10 10:20:00,54.95,55.17,54.95,55.17,17100.0,52.1311,52.3399,52.1311,52.3399,17100.0
2012-02-10 10:25:00,55.18,55.29,55.18,55.28,14800.0,52.3493,52.4537,52.3493,52.4442,14800.0
2012-02-10 10:30:00,55.28,55.29,55.24,55.25,8600.0,52.4442,52.4537,52.4063,52.4157,8600.0
2012-02-10 10:35:00,55.26,55.27,55.23,55.25,15300.0,52.4252,52.4347,52.3968,52.4157,15300.0
2012-02-10 10:40:00,55.25,55.3,55.25,55.28,10300.0,52.4157,52.4632,52.4157,52.4442,10300.0
2012-02-10 10:45:00,55.28,55.28,55.24,55.25,14000.0,52.4442,52.4442,52.4063,52.4157,14000.0
2012-02-10 10:50:00,55.25,55.27,55.23,55.25,13600.0,52.4157,52.4347,52.3968,52.4157,13600.0
2012-02-10 10:55:00,55.25,55.28,55.25,55.25,6800.0,52.4157,52.4442,52.4157,52.4157,6800.0
2012-02-10 11:00:00,55.24,55.25,55.18,55.21,13500.0,52.4063,52.4157,52.3493,52.3778,13500.0
2012-02-10 11:05:00,55.23,55.28,55.2,55.27,12100.0,52.3968,52.4442,52.3683,52.4347,12100.0
2012-02-10 11:10:00,55.28,55.3,55.25,55.26,4800.0,52.4442,52.4632,52.4157,52.4252,4800.0
2012-02-10 11:15:00,55.27,55.3,55.24,55.26,15800.0,52.4347,52.4632,52.4063,52.4252,15800.0
2012-02-10 11:20:00,55.26,55.27,55.22,55.25,14000.0,52.4252,52.4347,52.3873,52.4157,14000.0
2012-02-10 11:25:00,55.24,55.26,55.21,55.22,14400.0,52.4063,52.4252,52.3778,52.3873,14400.0
2012-02-10 11:30:00,55.21,55.24,55.19,55.22,7700.0,52.3778,52.4063,52.3588,52.3873,7700.0
2012-02-10 11:35:00,55.21,55.24,55.19,55.19,9200.0,52.3778,52.4063,52.3588,52.3588,9200.0
2012-02-10 11:40:00,55.19,55.23,55.16,55.2,19500.0,52.3588,52.3968,52.3304,52.3683,19500.0
2012-02-10 11:45:00,55.2,55.2,55.14,55.2,11300.0,52.3683,52.3683,52.3114,52.3683,11300.0
2012-02-10 11:50:00,55.21,55.26,55.19,55.24,11900.0,52.3778,52.4252,52.3588,52.4063,11900.0
2012-02-10 11:55:00,55.25,55.26,55.15,55.15,17300.0,52.4157,52.4252,52.3209,52.3209,17300.0
2012-02-10 12:00:00,55.17,55.2,55.15,55.18,25700.0,52.3399,52.3683,52.3209,52.3493,25700.0
2012-02-10 12:05:00,55.17,55.27,55.17,55.25,15400.0,52.3399,52.4347,52.3399,52.4157,15400.0
2012-02-10 12:10:00,55.24,55.25,55.21,55.24,6500.0,52.4063,52.4157,52.3778,52.4063,6500.0
2012-02-10 12:15:00,55.24,55.31,55.23,55.3,5400.0,52.4063,52.4727,52.3968,52.4632,5400.0
2012-02-10 12:20:00,55.31,55.32,55.25,55.25,4900.0,52.4727,52.4822,52.4157,52.4157,4900.0
2012-02-10 12:25:00,55.26,55.3,55.26,55.3,5100.0,52.4252,52.4632,52.4252,52.4632,5100.0
2012-02-10 12:30:00,55.31,55.41,55.31,55.39,15200.0,52.4727,52.5675,52.4727,52.5486,15200.0
2012-02-10 12:35:00,55.4,55.45,55.37,55.42,16200.0,52.5581,52.6055,52.5296,52.577,16200.0
2012-02-10 12:40:00,55.42,55.43,55.39,55.42,5100.0,52.577,52.5865,52.5486,52.577,5100.0
2012-02-10 12:45:00,55.42,55.43,55.39,55.42,33500.0,52.577,52.5865,52.5486,52.577,33500.0
2012-02-10 12:50:00,55.43,55.49,55.42,55.42,9300.0,52.5865,52.6434,52.577,52.577,9300.0
2012-02-10 12:55:00,55.42,55.47,55.39,55.47,15300.0,52.577,52.6245,52.5486,52.6245,15300.0
2012-02-10 13:00:00,55.47,55.48,55.44,55.48,10600.0,52.6245,52.634,52.596,52.634,10600.0
2012-02-10 13:05:00,55.49,55.51,55.48,55.5,10500.0,52.6434,52.6624,52.634,52.6529,10500.0
2012-02-10 13:10:00,55.51,55.51,55.48,55.49,6500.0,52.6624,52.6624,52.634,52.6434,6500.0
2012-02-10 13:15:00,55.48,55.5,55.45,55.46,26100.0,52.634,52.6529,52.6055,52.615,26100.0
2012-02-10 13:20:00,55.46,55.54,55.46,55.53,8200.0,52.615,52.6909,52.615,52.6814,8200.0
2012-02-10 13:25:00,55.54,55.56,55.49,55.49,7700.0,52.6909,52.7098,52.6434,52.6434,7700.0
2012-02-10 13:30:00,55.49,55.53,55.49,55.51,7200.0,52.6434,52.6814,52.6434,52.6624,7200.0
2012-02-10 13:35:00,55.53,55.53,55.4,55.42,18000.0,52.6814,52.6814,52.5581,52.577,18000.0
2012-02-10 13:40:00,55.41,55.46,55.39,55.46,15300.0,52.5675,52.615,52.5486,52.615,15300.0
2012-02-10 13:45:00,55.46,55.5,55.44,55.47,10300.0,52.615,52.6529,52.596,52.6245,10300.0
2012-02-10 13:50:00,55.49,55.54,55.49,55.54,6800.0,52.6434,52.6909,52.6434,52.6909,6800.0
2012-02-10 13:55:00,55.54,55.54,55.47,55.5,13500.0,52.6909,52.6909,52.6245,52.6529,13500.0
2012-02-10 14:00:00,55.5,55.5,55.44,55.48,19000.0,52.6529,52.6529,52.596,52.634,19000.0
2012-02-10 14:05:00,55.49,55.49,55.47,55.48,15200.0,52.6434,52.6434,52.6245,52.634,15200.0
2012-02-10 14:10:00,55.48,55.5,55.47,55.48,15600.0,52.634,52.6529,52.6245,52.634,15600.0
2012-02-10 14:15:00,55.48,55.5,55.46,55.5,13300.0,52.634,52.6529,52.615,52.6529,13300.0
2012-02-10 14:20:00,55.5,55.56,55.5,55.51,16400.0,52.6529,52.7098,52.6529,52.6624,16400.0
2012-02-10 14:25:00,55.51,55.57,55.51,55.53,17900.0,52.6624,52.7193,52.6624,52.6814,17900.0
2012-02-10 14:30:00,55.54,55.58,55.53,55.58,16800.0,52.6909,52.7288,52.6814,52.7288,16800.0
2012-02-10 14:35:00,55.57,55.58,55.52,55.56,12000.0,52.7193,52.7288,52.6719,52.7098,12000.0
2012-02-10 14:40:00,55.55,55.6,55.55,55.6,15500.0,52.7004,52.7478,52.7004,52.7478,15500.0
2012-02-10 14:45:00,55.6,55.64,55.59,55.59,27700.0,52.7478,52.7857,52.7383,52.7383,27700.0
2012-02-10 14:50:00,55.6,55.62,55.59,55.59,15200.0,52.7478,52.7668,52.7383,52.7383,15200.0
2012-02-10 14:55:00,55.59,55.59,55.57,55.57,5100.0,52.7383,52.7383,52.7193,52.7193,5100.0
2012-02-10 15:00:00,55.57,55.57,55.48,55.48,19300.0,52.7193,52.7193,52.634,52.634,19300.0
2012-02-10 15:05:00,55.49,55.49,55.41,55.41,21000.0,52.6434,52.6434,52.5675,52.5675,21000.0
2012-02-10 15:10:00,55.4,55.41,55.37,55.4,11400.0,52.5581,52.5675,52.5296,52.5581,11400.0
2012-02-10 15:15:00,55.4,55.44,55.39,55.4,16800.0,52.5581,52.596,52.5486,52.5581,16800.0
2012-02-10 15:20:00,55.4,55.42,55.39,55.4,14800.0,52.5581,52.577,52.5486,52.5581,14800.0
2012-02-10 15:25:00,55.39,55.41,55.35,55.37,21300.0,52.5486,52.5675,52.5106,52.5296,21300.0
2012-02-10 15:30:00,55.37,55.39,55.34,55.38,33600.0,52.5296,52.5486,52.5011,52.5391,33600.0
2012-02-10 15:35:00,55.38,55.43,55.38,55.4,38900.0,52.5391,52.5865,52.5391,52.5581,38900.0
2012-02-10 15:40:00,55.41,55.45,55.41,55.42,43800.0,52.5675,52.6055,52.5675,52.577,43800.0
2012-02-10 15:45:00,55.43,55.46,55.35,55.37,94500.0,52.5865,52.615,52.5106,52.5296,94500.0
2012-02-10 15:50:00,55.37,55.41,55.37,55.4,35500.0,52.5296,52.5675,52.5296,52.5581,35500.0
2012-02-10 15:55:00,55.41,55.53,55.41,55.53,111400.0,52.5675,52.6814,52.5675,52.6814,111400.0
2012-02-13 09:30:00,55.97,56.14,55.9,56.03,37400.0,53.0988,53.2601,53.0324,53.1557,37400.0
2012-02-13 09:35:00,56.01,56.14,55.99,56.09,19400.0,53.1368,53.2601,53.1178,53.2127,19400.0
2012-02-13 09:40:00,56.1,56.14,55.97,56.01,12300.0,53.2221,53.2601,53.0988,53.1368,12300.0
2012-02-13 09:45:00,56.03,56.05,55.92,55.98,17600.0,53.1557,53.1747,53.0514,53.1083,17600.0
2012-02-13 09:50:00,56.01,56.08,55.89,56.07,20600.0,53.1368,53.2032,53.0229,53.1937,20600.0
2012-02-13 09:55:00,56.06,56.21,56.02,56.14,21700.0,53.1842,53.3265,53.1462,53.2601,21700.0
2012-02-13 10:00:00,56.14,56.17,56.1,56.13,15300.0,53.2601,53.2886,53.2221,53.2506,15300.0
2012-02-13 10:05:00,56.14,56.22,56.14,56.17,8900.0,53.2601,53.336,53.2601,53.2886,8900.0
2012-02-13 10:10:00,56.16,56.18,56.1,56.12,13800.0,53.2791,53.298,53.2221,53.2411,13800.0
2012-02-13 10:15:00,56.11,56.11,55.93,56.02,13600.0,53.2316,53.2316,53.0609,53.1462,13600.0
2012-02-13 10:20:00,56.02,56.02,55.9,55.91,14500.0,53.1462,53.1462,53.0324,53.0419,14500.0
2012-02-13 10:25:00,55.92,56.07,55.92,56.0,30000.0,53.0514,53.1937,53.0514,53.1273,30000.0
2012-02-13 10:30:00,56.02,56.03,55.84,55.86,8100.0,53.1462,53.1557,52.9755,52.9945,8100.0
2012-02-13 10:35:00,55.83,55.86,55.8,55.8,15200.0,52.966,52.9945,52.9375,52.9375,15200.0
2012-02-13 10:40:00,55.82,55.84,55.81,55.81,18800.0,52.9565,52.9755,52.947,52.947,18800.0
2012-02-13 10:45:00,55.81,55.82,55.76,55.77,18100.0,52.947,52.9565,52.8996,52.9091,18100.0
2012-02-13 10:50:00,55.77,55.86,55.75,55.84,7500.0,52.9091,52.9945,52.8901,52.9755,7500.0
2012-02-13 10:55:00,55.84,55.87,55.81,55.86,7400.0,52.9755,53.0039,52.947,52.9945,7400.0
2012-02-13 11:00:00,55.86,55.86,55.76,55.76,9800.0,52.9945,52.9945,52.8996,52.8996,9800.0
2012-02-13 11:05:00,55.77,55.82,55.75,55.82,6300.0,52.9091,52.9565,52.8901,52.9565,6300.0
2012-02-13 11:10:00,55.81,55.82,55.75,55.75,9400.0,52.947,52.9565,52.8901,52.8901,9400.0
2012-02-13 11:15:00,55.75,55.75,55.7,55.71,21000.0,52.8901,52.8901,52.8427,52.8522,21000.0
2012-02-13 11:20:00,55.72,55.73,55.7,55.71,6300.0,52.8616,52.8711,52.8427,52.8522,6300.0
2012-02-13 11:25:00,55.72,55.72,55.69,55.72,3900.0,52.8616,52.8616,52.8332,52.8616,3900.0
2012-02-13 11:30:00,55.72,55.77,55.71,55.76,5900.0,52.8616,52.9091,52.8522,52.8996,5900.0
2012-02-13 11:35:00,55.76,55.78,55.74,55.77,10800.0,52.8996,52.9186,52.8806,52.9091,10800.0
2012-02-13 11:40:00,55.78,55.79,55.77,55.79,2800.0,52.9186,52.928,52.9091,52.928,2800.0
2012-02-13 11:45:00,55.79,55.87,55.79,55.87,9900.0,52.928,53.0039,52.928,53.0039,9900.0
2012-02-13 11:50:00,55.87,55.93,55.84,55.92,10100.0,53.0039,53.0609,52.9755,53.0514,10100.0
2012-02-13 11:55:00,55.94,56.0,55.93,55.98,18000.0,53.0704,53.1273,53.0609,53.1083,18000.0
2012-02-13 12:00:00,55.98,56.0,55.96,55.99,13000.0,53.1083,53.1273,53.0893,53.1178,13000.0
2012-02-13 12:05:00,55.98,55.99,55.94,55.95,4600.0,53.1083,53.1178,53.0704,53.0798,4600.0
2012-02-13 12:10:00,55.95,55.96,55.93,55.95,7200.0,53.0798,53.0893,53.0609,53.0798,7200.0
2012-02-13 12:15:00,55.96,55.98,55.91,55.91,6400.0,53.0893,53.1083,53.0419,53.0419,6400.0
2012-02-13 12:20:00,55.91,55.94,55.9,55.93,5000.0,53.0419,53.0704,53.0324,53.0609,5000.0
2012-02-13 12:25:00,55.92,55.92,55.88,55.89,3400.0,53.0514,53.0514,53.0134,53.0229,3400.0
2012-02-13 12:30:00,55.88,55.91,55.88,55.89,7700.0,53.0134,53.0419,53.0134,53.0229,7700.0
2012-02-13 12:35:00,55.9,55.91,55.88,55.89,8400.0,53.0324,53.0419,53.0134,53.0229,8400.0
2012-02-13 12:40:00,55.88,55.92,55.88,55.92,7400.0,53.0134,53.0514,53.0134,53.0514,7400.0
2012-02-13 12:45:00,55.92,55.93,55.9,55.9,2500.0,53.0514,53.0609,53.0324,53.0324,2500.0
2012-02-13 12:50:00,55.92,55.92,55.86,55.86,10500.0,53.0514,53.0514,52.9945,52.9945,10500.0
2012-02-13 12:55:00,55.87,55.87,55.85,55.86,3200.0,53.0039,53.0039,52.985,52.9945,3200.0
2012-02-13 13:00:00,55.87,55.91,55.84,55.91,10700.0,53.0039,53.0419,52.9755,53.0419,10700.0
2012-02-13 13:05:00,55.92,55.93,55.88,55.9,7400.0,53.0514,53.0609,53.0134,53.0324,7400.0
2012-02-13 13:10:00,55.88,55.92,55.88,55.91,5500.0,53.0134,53.0514,53.0134,53.0419,5500.0
2012-02-13 13:15:00,55.93,55.93,55.85,55.85,18400.0,53.0609,53.0609,52.985,52.985,18400.0
2012-02-13 13:20:00,55.85,55.86,55.79,55.79,9700.0,52.985,52.9945,52.928,52.928,9700.0
2012-02-13 13:25:00,55.8,55.81,55.77,55.78,9100.0,52.9375,52.947,52.9091,52.9186,9100.0
2012-02-13 13:30:00,55.79,55.83,55.78,55.82,7800.0,52.928,52.966,52.9186,52.9565,7800.0
2012-02-13 13:35:00,55.82,55.84,55.79,55.81,12900.0,52.9565,52.9755,52.928,52.947,12900.0
2012-02-13 13:40:00,55.82,55.87,55.82,55.87,4100.0,52.9565,53.0039,52.9565,53.0039,4100.0
2012-02-13 13:45:00,55.87,55.88,55.85,55.85,6400.0,53.0039,53.0134,52.985,52.985,6400.0
2012-02-13 13:50:00,55.85,55.86,55.81,55.82,13800.0,52.985,52.9945,52.947,52.9565,13800.0
2012-02-13 13:55:00,55.83,55.83,55.79,55.79,4700.0,52.966,52.966,52.928,52.928,4700.0
2012-02-13 14:00:00,55.8,55.83,55.8,55.83,15300.0,52.9375,52.966,52.9375,52.966,15300.0
2012-02-13 14:05:00,55.83,55.87,55.83,55.86,7500.0,52.966,53.0039,52.966,52.9945,7500.0
2012-02-13 14:10:00,55.86,55.88,55.85,55.86,5600.0,52.9945,53.0134,52.985,52.9945,5600.0
2012-02-13 14:15:00,55.85,55.87,55.85,55.86,10500.0,52.985,53.0039,52.985,52.9945,10500.0
2012-02-13 14:20:00,55.86,55.86,55.84,55.85,6100.0,52.9945,52.9945,52.9755,52.985,6100.0
2012-02-13 14:25:00,55.85,55.85,55.82,55.82,6900.0,52.985,52.985,52.9565,52.9565,6900.0
2012-02-13 14:30:00,55.83,55.83,55.78,55.79,5400.0,52.966,52.966,52.9186,52.928,5400.0
2012-02-13 14:35:00,55.8,55.85,55.79,55.81,11000.0,52.9375,52.985,52.928,52.947,11000.0
2012-02-13 14:40:00,55.81,55.87,55.81,55.82,5000.0,52.947,53.0039,52.947,52.9565,5000.0
2012-02-13 14:45:00,55.82,55.83,55.76,55.78,7700.0,52.9565,52.966,52.8996,52.9186,7700.0
2012-02-13 14:50:00,55.77,55.8,55.76,55.77,22200.0,52.9091,52.9375,52.8996,52.9091,22200.0
2012-02-13 14:55:00,55.78,55.8,55.76,55.8,5500.0,52.9186,52.9375,52.8996,52.9375,5500.0
2012-02-13 15:00:00,55.79,55.81,55.78,55.8,10000.0,52.928,52.947,52.9186,52.9375,10000.0
2012-02-13 15:05:00,55.81,55.82,55.77,55.78,12900.0,52.947,52.9565,52.9091,52.9186,12900.0
2012-02-13 15:10:00,55.78,55.78,55.73,55.75,11800.0,52.9186,52.9186,52.8711,52.8901,11800.0
2012-02-13 15:15:00,55.75,55.76,55.73,55.75,9900.0,52.8901,52.8996,52.8711,52.8901,9900.0
2012-02-13 15:20:00,55.75,55.75,55.72,55.73,10400.0,52.8901,52.8901,52.8616,52.8711,10400.0
2012-02-13 15:25:00,55.73,55.73,55.71,55.72,17300.0,52.8711,52.8711,52.8522,52.8616,17300.0
2012-02-13 15:30:00,55.72,55.72,55.67,55.7,29000.0,52.8616,52.8616,52.8142,52.8427,29000.0
2012-02-13 15:35:00,55.7,55.71,55.64,55.66,24300.0,52.8427,52.8522,52.7857,52.8047,24300.0
2012-02-13 15:40:00,55.66,55.68,55.64,55.67,26100.0,52.8047,52.8237,52.7857,52.8142,26100.0
2012-02-13 15:45:00,55.67,55.67,55.64,55.66,20200.0,52.8142,52.8142,52.7857,52.8047,20200.0
2012-02-13 15:50:00,55.65,55.68,55.63,55.64,26000.0,52.7952,52.8237,52.7763,52.7857,26000.0
2012-02-13 15:55:00,55.63,55.69,55.63,55.68,42200.0,52.7763,52.8332,52.7763,52.8237,42200.0
2012-02-14 09:30:00,55.31,55.55,55.31,55.49,19300.0,52.4727,52.7004,52.4727,52.6434,19300.0
2012-02-14 09:35:00,55.48,55.54,55.37,55.37,9500.0,52.634,52.6909,52.5296,52.5296,9500.0
2012-02-14 09:40:00,55.39,55.49,55.38,55.48,12900.0,52.5486,52.6434,52.5391,52.634,12900.0
2012-02-14 09:45:00,55.49,55.7,55.46,55.62,20900.0,52.6434,52.8427,52.615,52.7668,20900.0
2012-02-14 09:50:00,55.61,55.69,55.55,55.59,11400.0,52.7573,52.8332,52.7004,52.7383,11400.0
2012-02-14 09:55:00,55.58,55.58,55.49,55.49,6600.0,52.7288,52.7288,52.6434,52.6434,6600.0
2012-02-14 10:00:00,55.49,55.57,55.49,55.51,10000.0,52.6434,52.7193,52.6434,52.6624,10000.0
2012-02-14 10:05:00,55.51,55.55,55.45,55.46,9500.0,52.6624,52.7004,52.6055,52.615,9500.0
2012-02-14 10:10:00,55.46,55.52,55.46,55.52,6100.0,52.615,52.6719,52.615,52.6719,6100.0
2012-02-14 10:15:00,55.55,55.66,55.53,55.65,11800.0,52.7004,52.8047,52.6814,52.7952,11800.0
2012-02-14 10:20:00,55.66,55.71,55.63,55.71,7200.0,52.8047,52.8522,52.7763,52.8522,7200.0
2012-02-14 10:25:00,55.72,55.72,55.7,55.71,4600.0,52.8616,52.8616,52.8427,52.8522,4600.0
2012-02-14 10:30:00,55.68,55.72,55.63,55.71,8500.0,52.8237,52.8616,52.7763,52.8522,8500.0
2012-02-14 10:35:00,55.71,55.73,55.65,55.65,6000.0,52.8522,52.8711,52.7952,52.7952,6000.0
2012-02-14 10:40:00,55.65,55.67,55.61,55.65,11000.0,52.7952,52.8142,52.7573,52.7952,11000.0
2012-02-14 10:45:00,55.65,55.66,55.6,55.61,5500.0,52.7952,52.8047,52.7478,52.7573,5500.0
2012-02-14 10:50:00,55.62,55.62,55.56,55.57,7900.0,52.7668,52.7668,52.7098,52.7193,7900.0
2012-02-14 10:55:00,55.57,55.6,55.53,55.6,6600.0,52.7193,52.7478,52.6814,52.7478,6600.0
2012-02-14 11:00:00,55.62,55.64,55.55,55.58,8800.0,52.7668,52.7857,52.7004,52.7288,8800.0
2012-02-14 11:05:00,55.56,55.63,55.55,55.63,3900.0,52.7098,52.7763,52.7004,52.7763,3900.0
2012-02-14 11:10:00,55.63,55.63,55.57,55.62,4900.0,52.7763,52.7763,52.7193,52.7668,4900.0
2012-02-14 11:15:00,55.62,55.63,55.58,55.59,2200.0,52.7668,52.7763,52.7288,52.7383,2200.0
2012-02-14 11:20:00,55.59,55.62,55.59,55.6,4400.0,52.7383,52.7668,52.7383,52.7478,4400.0
2012-02-14 11:25:00,55.62,55.67,55.6,55.66,10400.0,52.7668,52.8142,52.7478,52.8047,10400.0
2012-02-14 11:30:00,55.66,55.74,55.66,55.73,10400.0,52.8047,52.8806,52.8047,52.8711,10400.0
2012-02-14 11:35:00,55.73,55.76,55.73,55.74,9500.0,52.8711,52.8996,52.8711,52.8806,9500.0
2012-02-14 11:40:00,55.75,55.76,55.71,55.72,9300.0,52.8901,52.8996,52.8522,52.8616,9300.0
2012-02-14 11:45:00,55.71,55.71,55.67,55.69,5200.0,52.8522,52.8522,52.8142,52.8332,5200.0
2012-02-14 11:50:00,55.7,55.73,55.63,55.63,8100.0,52.8427,52.8711,52.7763,52.7763,8100.0
2012-02-14 11:55:00,55.64,55.65,55.61,55.61,3700.0,52.7857,52.7952,52.7573,52.7573,3700.0
2012-02-14 12:00:00,55.61,55.63,55.59,55.63,8100.0,52.7573,52.7763,52.7383,52.7763,8100.0
2012-02-14 12:05:00,55.63,55.65,55.63,55.64,3100.0,52.7763,52.7952,52.7763,52.7857,3100.0
2012-02-14 12:10:00,55.65,55.66,55.64,55.64,5200.0,52.7952,52.8047,52.7857,52.7857,5200.0
2012-02-14 12:15:00,55.61,55.63,55.6,55.63,4400.0,52.7573,52.7763,52.7478,52.7763,4400.0
2012-02-14 12:20:00,55.63,55.63,55.62,55.62,2800.0,52.7763,52.7763,52.7668,52.7668,2800.0
2012-02-14 12:25:00,55.62,55.63,55.61,55.63,5400.0,52.7668,52.7763,52.7573,52.7763,5400.0
2012-02-14 12:30:00,55.62,55.66,55.61,55.63,15500.0,52.7668,52.8047,52.7573,52.7763,15500.0
2012-02-14 12:35:00,55.64,55.67,55.64,55.66,6700.0,52.7857,52.8142,52.7857,52.8047,6700.0
2012-02-14 12:40:00,55.66,55.7,55.64,55.69,5900.0,52.8047,52.8427,52.7857,52.8332,5900.0
2012-02-14 12:45:00,55.7,55.7,55.67,55.69,6100.0,52.8427,52.8427,52.8142,52.8332,6100.0
2012-02-14 12:50:00,55.68,55.71,55.66,55.66,10200.0,52.8237,52.8522,52.8047,52.8047,10200.0
2012-02-14 12:55:00,55.65,55.66,55.6,55.63,8300.0,52.7952,52.8047,52.7478,52.7763,8300.0
2012-02-14 13:00:00,55.61,55.65,55.6,55.65,8200.0,52.7573,52.7952,52.7478,52.7952,8200.0
2012-02-14 13:05:00,55.64,55.66,55.62,55.66,17200.0,52.7857,52.8047,52.7668,52.8047,17200.0
2012-02-14 13:10:00,55.65,55.66,55.62,55.64,13100.0,52.7952,52.8047,52.7668,52.7857,13100.0
2012-02-14 13:15:00,55.62,55.64,55.6,55.62,5700.0,52.7668,52.7857,52.7478,52.7668,5700.0
2012-02-14 13:20:00,55.62,55.63,55.6,55.63,5900.0,52.7668,52.7763,52.7478,52.7763,5900.0
2012-02-14 13:25:00,55.62,55.69,55.62,55.68,7300.0,52.7668,52.8332,52.7668,52.8237,7300.0
2012-02-14 13:30:00,55.67,55.72,55.66,55.7,9800.0,52.8142,52.8616,52.8047,52.8427,9800.0
2012-02-14 13:35:00,55.7,55.72,55.7,55.72,9700.0,52.8427,52.8616,52.8427,52.8616,9700.0
2012-02-14 13:40:00,55.72,55.73,55.7,55.71,8700.0,52.8616,52.8711,52.8427,52.8522,8700.0
2012-02-14 13:45:00,55.71,55.72,55.69,55.71,7300.0,52.8522,52.8616,52.8332,52.8522,7300.0
2012-02-14 13:50:00,55.71,55.73,55.69,55.71,9100.0,52.8522,52.8711,52.8332,52.8522,9100.0
2012-02-14 13:55:00,55.71,55.76,55.71,55.76,4600.0,52.8522,52.8996,52.8522,52.8996,4600.0
2012-02-14 14:00:00,55.77,55.82,55.76,55.8,13400.0,52.9091,52.9565,52.8996,52.9375,13400.0
2012-02-14 14:05:00,55.81,55.84,55.74,55.74,12200.0,52.947,52.9755,52.8806,52.8806,12200.0
2012-02-14 14:10:00,55.74,55.76,55.71,55.71,11600.0,52.8806,52.8996,52.8522,52.8522,11600.0
2012-02-14 14:15:00,55.71,55.72,55.63,55.68,9200.0,52.8522,52.8616,52.7763,52.8237,9200.0
2012-02-14 14:20:00,55.68,55.7,55.58,55.59,10300.0,52.8237,52.8427,52.7288,52.7383,10300.0
2012-02-14 14:25:00,55.6,55.62,55.54,55.56,11700.0,52.7478,52.7668,52.6909,52.7098,11700.0
2012-02-14 14:30:00,55.55,55.55,55.46,55.54,9400.0,52.7004,52.7004,52.615,52.6909,9400.0
2012-02-14 14:35:00,55.54,55.57,55.53,55.57,9600.0,52.6909,52.7193,52.6814,52.7193,9600.0
2012-02-14 14:40:00,55.57,55.57,55.49,55.5,15500.0,52.7193,52.7193,52.6434,52.6529,15500.0
2012-02-14 14:45:00,55.5,55.53,55.48,55.49,22900.0,52.6529,52.6814,52.634,52.6434,22900.0
2012-02-14 14:50:00,55.48,55.54,55.48,55.51,11100.0,52.634,52.6909,52.634,52.6624,11100.0
2012-02-14 14:55:00,55.51,55.53,55.49,55.52,12600.0,52.6624,52.6814,52.6434,52.6719,12600.0
2012-02-14 15:00:00,55.52,55.58,55.48,55.58,36100.0,52.6719,52.7288,52.634,52.7288,36100.0
2012-02-14 15:05:00,55.56,55.64,55.56,55.63,10000.0,52.7098,52.7857,52.7098,52.7763,10000.0
2012-02-14 15:10:00,55.63,55.64,55.61,55.61,13400.0,52.7763,52.7857,52.7573,52.7573,13400.0
2012-02-14 15:15:00,55.6,55.61,55.55,55.55,7400.0,52.7478,52.7573,52.7004,52.7004,7400.0
2012-02-14 15:20:00,55.55,55.55,55.43,55.47,24200.0,52.7004,52.7004,52.5865,52.6245,24200.0
2012-02-14 15:25:00,55.48,55.49,55.45,55.45,16000.0,52.634,52.6434,52.6055,52.6055,16000.0
2012-02-14 15:30:00,55.45,55.45,55.41,55.43,56100.0,52.6055,52.6055,52.5675,52.5865,56100.0
2012-02-14 15:35:00,55.43,55.61,55.4,55.6,39200.0,52.5865,52.7573,52.5581,52.7478,39200.0
2012-02-14 15:40:00,55.61,55.73,55.61,55.7,28100.0,52.7573,52.8711,52.7573,52.8427,28100.0
2012-02-14 15:45:00,55.7,55.82,55.7,55.82,28200.0,52.8427,52.9565,52.8427,52.9565,28200.0
2012-02-14 15:50:00,55.82,55.87,55.74,55.76,66600.0,52.9565,53.0039,52.8806,52.8996,66600.0
2012-02-14 15:55:00,55.78,55.85,55.74,55.84,82200.0,52.9186,52.985,52.8806,52.9755,82200.0
2012-02-15 09:30:00,56.0,56.0,55.86,55.93,45800.0,53.1273,53.1273,52.9945,53.0609,45800.0
2012-02-15 09:35:00,55.94,56.0,55.78,55.85,27600.0,53.0704,53.1273,52.9186,52.985,27600.0
2012-02-15 09:40:00,55.85,55.85,55.71,55.73,10400.0,52.985,52.985,52.8522,52.8711,10400.0
2012-02-15 09:45:00,55.72,55.79,55.68,55.7,19200.0,52.8616,52.928,52.8237,52.8427,19200.0
2012-02-15 09:50:00,55.7,55.98,55.67,55.98,33700.0,52.8427,53.1083,52.8142,53.1083,33700.0
2012-02-15 09:55:00,55.96,55.97,55.83,55.89,27000.0,53.0893,53.0988,52.966,53.0229,27000.0
2012-02-15 10:00:00,55.91,55.95,55.87,55.94,13900.0,53.0419,53.0798,53.0039,53.0704,13900.0
2012-02-15 10:05:00,55.95,55.96,55.85,55.88,26400.0,53.0798,53.0893,52.985,53.0134,26400.0
2012-02-15 10:10:00,55.86,55.92,55.83,55.84,15600.0,52.9945,53.0514,52.966,52.9755,15600.0
2012-02-15 10:15:00,55.85,55.88,55.77,55.77,25200.0,52.985,53.0134,52.9091,52.9091,25200.0
2012-02-15 10:20:00,55.77,55.88,55.75,55.88,16000.0,52.9091,53.0134,52.8901,53.0134,16000.0
2012-02-15 10:25:00,55.89,55.94,55.85,55.93,19700.0,53.0229,53.0704,52.985,53.0609,19700.0
2012-02-15 10:30:00,55.93,55.96,55.89,55.91,12000.0,53.0609,53.0893,53.0229,53.0419,12000.0
2012-02-15 10:35:00,55.9,55.9,55.79,55.8,7900.0,53.0324,53.0324,52.928,52.9375,7900.0
2012-02-15 10:40:00,55.8,55.92,55.79,55.92,37400.0,52.9375,53.0514,52.928,53.0514,37400.0
2012-02-15 10:45:00,55.95,56.09,55.9,56.09,104000.0,53.0798,53.2127,53.0324,53.2127,104000.0
2012-02-15 10:50:00,56.08,56.09,55.97,55.99,6400.0,53.2032,53.2127,53.0988,53.1178,6400.0
2012-02-15 10:55:00,55.99,56.0,55.9,55.91,10100.0,53.1178,53.1273,53.0324,53.0419,10100.0
2012-02-15 11:00:00,55.9,55.97,55.9,55.96,6500.0,53.0324,53.0988,53.0324,53.0893,6500.0
2012-02-15 11:05:00,55.97,55.98,55.94,55.97,5500.0,53.0988,53.1083,53.0704,53.0988,5500.0
2012-02-15 11:10:00,55.96,55.97,55.91,55.94,8900.0,53.0893,53.0988,53.0419,53.0704,8900.0
2012-02-15 11:15:00,55.94,56.0,55.94,55.97,13900.0,53.0704,53.1273,53.0704,53.0988,13900.0
2012-02-15 11:20:00,55.97,55.98,55.94,55.94,48600.0,53.0988,53.1083,53.0704,53.0704,48600.0
2012-02-15 11:25:00,55.95,56.0,55.95,55.99,8300.0,53.0798,53.1273,53.0798,53.1178,8300.0
2012-02-15 11:30:00,55.99,56.0,55.96,55.98,26500.0,53.1178,53.1273,53.0893,53.1083,26500.0
2012-02-15 11:35:00,55.98,56.0,55.97,55.98,7900.0,53.1083,53.1273,53.0988,53.1083,7900.0
2012-02-15 11:40:00,55.99,56.26,55.98,56.21,91100.0,53.1178,53.3739,53.1083,53.3265,91100.0
2012-02-15 11:45:00,56.2,56.24,56.16,56.16,18100.0,53.317,53.355,53.2791,53.2791,18100.0
2012-02-15 11:50:00,56.15,56.22,56.15,56.22,31000.0,53.2696,53.336,53.2696,53.336,31000.0
2012-02-15 11:55:00,56.22,56.27,56.19,56.21,85600.0,53.336,53.3834,53.3075,53.3265,85600.0
2012-02-15 12:00:00,56.22,56.22,56.15,56.19,19400.0,53.336,53.336,53.2696,53.3075,19400.0
2012-02-15 12:05:00,56.19,56.21,56.18,56.18,12500.0,53.3075,53.3265,53.298,53.298,12500.0
2012-02-15 12:10:00,56.19,56.21,56.13,56.14,19300.0,53.3075,53.3265,53.2506,53.2601,19300.0
2012-02-15 12:15:00,56.17,56.2,56.14,56.19,5700.0,53.2886,53.317,53.2601,53.3075,5700.0
2012-02-15 12:20:00,56.19,56.2,56.17,56.17,35700.0,53.3075,53.317,53.2886,53.2886,35700.0
2012-02-15 12:25:00,56.17,56.21,56.17,56.19,12200.0,53.2886,53.3265,53.2886,53.3075,12200.0
2012-02-15 12:30:00,56.19,56.19,56.11,56.13,10100.0,53.3075,53.3075,53.2316,53.2506,10100.0
2012-02-15 12:35:00,56.13,56.16,56.12,56.13,7700.0,53.2506,53.2791,53.2411,53.2506,7700.0
2012-02-15 12:40:00,56.13,56.15,56.09,56.09,18300.0,53.2506,53.2696,53.2127,53.2127,18300.0
2012-02-15 12:45:00,56.09,56.13,56.05,56.06,29100.0,53.2127,53.2506,53.1747,53.1842,29100.0
2012-02-15 12:50:00,56.06,56.1,56.02,56.03,29800.0,53.1842,53.2221,53.1462,53.1557,29800.0
2012-02-15 12:55:00,56.04,56.07,55.98,56.02,34200.0,53.1652,53.1937,53.1083,53.1462,34200.0
2012-02-15 13:00:00,56.02,56.04,55.9,56.03,38500.0,53.1462,53.1652,53.0324,53.1557,38500.0
2012-02-15 13:05:00,56.05,56.05,55.99,56.03,32600.0,53.1747,53.1747,53.1178,53.1557,32600.0
2012-02-15 13:10:00,56.03,56.08,56.02,56.06,15000.0,53.1557,53.2032,53.1462,53.1842,15000.0
2012-02-15 13:15:00,56.07,56.13,56.06,56.12,7800.0,53.1937,53.2506,53.1842,53.2411,7800.0
2012-02-15 13:20:00,56.12,56.16,56.11,56.16,17800.0,53.2411,53.2791,53.2316,53.2791,17800.0
2012-02-15 13:25:00,56.15,56.16,56.05,56.07,16000.0,53.2696,53.2791,53.1747,53.1937,16000.0
2012-02-15 13:30:00,56.08,56.12,56.0,56.0,25000.0,53.2032,53.2411,53.1273,53.1273,25000.0
2012-02-15 13:35:00,56.0,56.03,55.98,56.0,20700.0,53.1273,53.1557,53.1083,53.1273,20700.0
2012-02-15 13:40:00,55.98,56.03,55.97,56.01,9300.0,53.1083,53.1557,53.0988,53.1368,9300.0
2012-02-15 13:45:00,56.01,56.02,55.91,56.0,24400.0,53.1368,53.1462,53.0419,53.1273,24400.0
2012-02-15 13:50:00,56.0,56.05,55.98,56.03,51400.0,53.1273,53.1747,53.1083,53.1557,51400.0
2012-02-15 13:55:00,56.03,56.12,56.01,56.09,10300.0,53.1557,53.2411,53.1368,53.2127,10300.0
2012-02-15 14:00:00,56.08,56.13,55.98,56.01,23300.0,53.2032,53.2506,53.1083,53.1368,23300.0
2012-02-15 14:05:00,56.0,56.01,55.95,56.01,16900.0,53.1273,53.1368,53.0798,53.1368,16900.0
2012-02-15 14:10:00,56.0,56.01,55.9,55.95,31600.0,53.1273,53.1368,53.0324,53.0798,31600.0
2012-02-15 14:15:00,55.97,56.01,55.91,55.92,28300.0,53.0988,53.1368,53.0419,53.0514,28300.0
2012-02-15 14:20:00,55.91,56.01,55.91,56.01,16600.0,53.0419,53.1368,53.0419,53.1368,16600.0
2012-02-15 14:25:00,56.02,56.18,56.02,56.16,16600.0,53.1462,53.298,53.1462,53.2791,16600.0
2012-02-15 14:30:00,56.15,56.16,56.08,56.12,16400.0,53.2696,53.2791,53.2032,53.2411,16400.0
2012-02-15 14:35:00,56.12,56.13,56.08,56.09,21900.0,53.2411,53.2506,53.2032,53.2127,21900.0
2012-02-15 14:40:00,56.09,56.14,56.07,56.13,21700.0,53.2127,53.2601,53.1937,53.2506,21700.0
2012-02-15 14:45:00,56.12,56.15,56.06,56.12,41300.0,53.2411,53.2696,53.1842,53.2411,41300.0
2012-02-15 14:50:00,56.1,56.15,56.02,56.02,33700.0,53.2221,53.2696,53.1462,53.1462,33700.0
2012-02-15 14:55:00,56.03,56.03,55.89,55.9,47600.0,53.1557,53.1557,53.0229,53.0324,47600.0
2012-02-15 15:00:00,55.91,55.92,55.81,55.81,19200.0,53.0419,53.0514,52.947,52.947,19200.0
2012-02-15 15:05:00,55.81,55.89,55.78,55.81,15300.0,52.947,53.0229,52.9186,52.947,15300.0
2012-02-15 15:10:00,55.81,55.84,55.71,55.78,18800.0,52.947,52.9755,52.8522,52.9186,18800.0
2012-02-15 15:15:00,55.76,55.84,55.75,55.75,21500.0,52.8996,52.9755,52.8901,52.8901,21500.0
2012-02-15 15:20:00,55.75,55.8,55.72,55.72,18300.0,52.8901,52.9375,52.8616,52.8616,18300.0
2012-02-15 15:25:00,55.73,55.77,55.7,55.77,14900.0,52.8711,52.9091,52.8427,52.9091,14900.0
2012-02-15 15:30:00,55.77,55.79,55.72,55.73,22000.0,52.9091,52.928,52.8616,52.8711,22000.0
2012-02-15 15:35:00,55.73,55.8,55.72,55.79,13000.0,52.8711,52.9375,52.8616,52.928,13000.0
2012-02-15 15:40:00,55.78,55.86,55.76,55.86,53300.0,52.9186,52.9945,52.8996,52.9945,53300.0
2012-02-15 15:45:00,55.86,55.93,55.81,55.81,26000.0,52.9945,53.0609,52.947,52.947,26000.0
2012-02-15 15:50:00,55.81,55.85,55.79,55.79,36500.0,52.947,52.985,52.928,52.928,36500.0
2012-02-15 15:55:00,55.8,55.86,55.74,55.85,64900.0,52.9375,52.9945,52.8806,52.985,64900.0
2012-02-16 09:30:00,55.77,55.8,55.55,55.71,25000.0,52.9091,52.9375,52.7004,52.8522,25000.0
2012-02-16 09:35:00,55.72,55.79,55.59,55.64,21000.0,52.8616,52.928,52.7383,52.7857,21000.0
2012-02-16 09:40:00,55.64,55.72,55.61,55.66,12700.0,52.7857,52.8616,52.7573,52.8047,12700.0
2012-02-16 09:45:00,55.68,55.76,55.62,55.76,30700.0,52.8237,52.8996,52.7668,52.8996,30700.0
2012-02-16 09:50:00,55.76,55.83,55.64,55.64,37700.0,52.8996,52.966,52.7857,52.7857,37700.0
2012-02-16 09:55:00,55.63,55.72,55.54,55.71,16700.0,52.7763,52.8616,52.6909,52.8522,16700.0
2012-02-16 10:00:00,55.71,55.77,55.67,55.68,15000.0,52.8522,52.9091,52.8142,52.8237,15000.0
2012-02-16 10:05:00,55.69,55.79,55.68,55.78,16400.0,52.8332,52.928,52.8237,52.9186,16400.0
2012-02-16 10:10:00,55.78,55.89,55.78,55.87,25700.0,52.9186,53.0229,52.9186,53.0039,25700.0
2012-02-16 10:15:00,55.88,55.95,55.86,55.87,15500.0,53.0134,53.0798,52.9945,53.0039,15500.0
2012-02-16 10:20:00,55.87,55.93,55.85,55.92,9800.0,53.0039,53.0609,52.985,53.0514,9800.0
2012-02-16 10:25:00,55.93,56.0,55.92,55.99,14400.0,53.0609,53.1273,53.0514,53.1178,14400.0
2012-02-16 10:30:00,56.0,56.01,55.93,55.93,15200.0,53.1273,53.1368,53.0609,53.0609,15200.0
2012-02-16 10:35:00,55.92,55.99,55.91,55.99,74100.0,53.0514,53.1178,53.0419,53.1178,74100.0
2012-02-16 10:40:00,56.0,56.0,55.94,55.97,11400.0,53.1273,53.1273,53.0704,53.0988,11400.0
2012-02-16 10:45:00,55.99,56.0,55.92,55.92,12100.0,53.1178,53.1273,53.0514,53.0514,12100.0
2012-02-16 10:50:00,55.92,55.94,55.92,55.92,20400.0,53.0514,53.0704,53.0514,53.0514,20400.0
2012-02-16 10:55:00,55.92,55.96,55.92,55.92,14600.0,53.0514,53.0893,53.0514,53.0514,14600.0
2012-02-16 11:00:00,55.94,55.94,55.9,55.9,17100.0,53.0704,53.0704,53.0324,53.0324,17100.0
2012-02-16 11:05:00,55.9,55.92,55.85,55.85,17900.0,53.0324,53.0514,52.985,52.985,17900.0
2012-02-16 11:10:00,55.86,55.9,55.85,55.88,9000.0,52.9945,53.0324,52.985,53.0134,9000.0
2012-02-16 11:15:00,55.89,55.97,55.89,55.97,12900.0,53.0229,53.0988,53.0229,53.0988,12900.0
2012-02-16 11:20:00,55.96,56.0,55.91,56.0,12700.0,53.0893,53.1273,53.0419,53.1273,12700.0
2012-02-16 11:25:00,56.0,56.03,55.98,55.98,28100.0,53.1273,53.1557,53.1083,53.1083,28100.0
2012-02-16 11:30:00,55.98,56.02,55.98,56.01,15700.0,53.1083,53.1462,53.1083,53.1368,15700.0
2012-02-16 11:35:00,56.02,56.16,56.01,56.15,26600.0,53.1462,53.2791,53.1368,53.2696,26600.0
2012-02-16 11:40:00,56.15,56.21,56.15,56.2,14200.0,53.2696,53.3265,53.2696,53.317,14200.0
2012-02-16 11:45:00,56.2,56.23,56.16,56.16,18100.0,53.317,53.3455,53.2791,53.2791,18100.0
2012-02-16 11:50:00,56.16,56.18,56.15,56.16,54100.0,53.2791,53.298,53.2696,53.2791,54100.0
2012-02-16 11:55:00,56.15,56.18,56.14,56.14,34700.0,53.2696,53.298,53.2601,53.2601,34700.0
2012-02-16 12:00:00,56.15,56.24,56.14,56.23,21200.0,53.2696,53.355,53.2601,53.3455,21200.0
2012-02-16 12:05:00,56.24,56.24,56.19,56.21,15400.0,53.355,53.355,53.3075,53.3265,15400.0
2012-02-16 12:10:00,56.22,56.25,56.2,56.25,14600.0,53.336,53.3645,53.317,53.3645,14600.0
2012-02-16 12:15:00,56.23,56.36,56.23,56.36,58600.0,53.3455,53.4688,53.3455,53.4688,58600.0
2012-02-16 12:20:00,56.36,56.38,56.31,56.37,88200.0,53.4688,53.4878,53.4214,53.4783,88200.0
2012-02-16 12:25:00,56.37,56.37,56.33,56.34,27800.0,53.4783,53.4783,53.4403,53.4498,27800.0
2012-02-16 12:30:00,56.35,56.38,56.33,56.33,47400.0,53.4593,53.4878,53.4403,53.4403,47400.0
2012-02-16 12:35:00,56.32,56.36,56.3,56.32,26700.0,53.4309,53.4688,53.4119,53.4309,26700.0
2012-02-16 12:40:00,56.33,56.34,56.3,56.33,61800.0,53.4403,53.4498,53.4119,53.4403,61800.0
2012-02-16 12:45:00,56.33,56.36,56.28,56.33,32100.0,53.4403,53.4688,53.3929,53.4403,32100.0
2012-02-16 12:50:00,56.33,56.35,56.33,56.35,47800.0,53.4403,53.4593,53.4403,53.4593,47800.0
2012-02-16 12:55:00,56.35,56.37,56.34,56.35,39100.0,53.4593,53.4783,53.4498,53.4593,39100.0
2012-02-16 13:00:00,56.36,56.4,56.35,56.37,32200.0,53.4688,53.5068,53.4593,53.4783,32200.0
2012-02-16 13:05:00,56.38,56.41,56.35,56.4,14400.0,53.4878,53.5162,53.4593,53.5068,14400.0
2012-02-16 13:10:00,56.4,56.43,56.39,56.39,32900.0,53.5068,53.5352,53.4973,53.4973,32900.0
2012-02-16 13:15:00,56.39,56.42,56.39,56.41,22900.0,53.4973,53.5257,53.4973,53.5162,22900.0
2012-02-16 13:20:00,56.41,56.43,56.39,56.4,15700.0,53.5162,53.5352,53.4973,53.5068,15700.0
2012-02-16 13:25:00,56.39,56.4,56.39,56.4,12500.0,53.4973,53.5068,53.4973,53.5068,12500.0
2012-02-16 13:30:00,56.4,56.43,56.39,56.42,15400.0,53.5068,53.5352,53.4973,53.5257,15400.0
2012-02-16 13:35:00,56.42,56.5,56.41,56.41,39900.0,53.5257,53.6016,53.5162,53.5162,39900.0
2012-02-16 13:40:00,56.41,56.44,56.4,56.42,16000.0,53.5162,53.5447,53.5068,53.5257,16000.0
2012-02-16 13:45:00,56.42,56.45,56.41,56.44,14000.0,53.5257,53.5542,53.5162,53.5447,14000.0
2012-02-16 13:50:00,56.45,56.47,56.41,56.47,17300.0,53.5542,53.5732,53.5162,53.5732,17300.0
2012-02-16 13:55:00,56.47,56.5,56.47,56.48,23800.0,53.5732,53.6016,53.5732,53.5827,23800.0
2012-02-16 14:00:00,56.47,56.52,56.47,56.5,14000.0,53.5732,53.6206,53.5732,53.6016,14000.0
2012-02-16 14:05:00,56.5,56.52,56.48,56.51,20300.0,53.6016,53.6206,53.5827,53.6111,20300.0
2012-02-16 14:10:00,56.51,56.51,56.44,56.46,24300.0,53.6111,53.6111,53.5447,53.5637,24300.0
2012-02-16 14:15:00,56.46,56.5,56.45,56.5,16600.0,53.5637,53.6016,53.5542,53.6016,16600.0
2012-02-16 14:20:00,56.5,56.52,56.45,56.46,25800.0,53.6016,53.6206,53.5542,53.5637,25800.0
2012-02-16 14:25:00,56.46,56.53,56.46,56.52,12200.0,53.5637,53.6301,53.5637,53.6206,12200.0
2012-02-16 14:30:00,56.52,56.6,56.51,56.59,29500.0,53.6206,53.6965,53.6111,53.687,29500.0
2012-02-16 14:35:00,56.61,56.61,56.57,56.59,19500.0,53.706,53.706,53.668,53.687,19500.0
2012-02-16 14:40:00,56.6,56.64,56.58,56.63,15200.0,53.6965,53.7344,53.6775,53.725,15200.0
2012-02-16 14:45:00,56.63,56.63,56.58,56.63,12600.0,53.725,53.725,53.6775,53.725,12600.0
2012-02-16 14:50:00,56.63,56.64,56.57,56.59,32500.0,53.725,53.7344,53.668,53.687,32500.0
2012-02-16 14:55:00,56.6,56.64,56.59,56.64,14200.0,53.6965,53.7344,53.687,53.7344,14200.0
2012-02-16 15:00:00,56.63,56.7,56.63,56.68,39100.0,53.725,53.7914,53.725,53.7724,39100.0
2012-02-16 15:05:00,56.68,56.72,56.61,56.61,93500.0,53.7724,53.8103,53.706,53.706,93500.0
2012-02-16 15:10:00,56.61,56.62,56.55,56.61,41100.0,53.706,53.7155,53.6491,53.706,41100.0
2012-02-16 15:15:00,56.61,56.7,56.61,56.69,20700.0,53.706,53.7914,53.706,53.7819,20700.0
2012-02-16 15:20:00,56.69,56.74,56.6,56.62,60800.0,53.7819,53.8293,53.6965,53.7155,60800.0
2012-02-16 15:25:00,56.62,56.64,56.58,56.64,32200.0,53.7155,53.7344,53.6775,53.7344,32200.0
2012-02-16 15:30:00,56.65,56.65,56.6,56.6,33900.0,53.7439,53.7439,53.6965,53.6965,33900.0
2012-02-16 15:35:00,56.6,56.62,56.58,56.61,42000.0,53.6965,53.7155,53.6775,53.706,42000.0
2012-02-16 15:40:00,56.61,56.64,56.61,56.63,47200.0,53.706,53.7344,53.706,53.725,47200.0
2012-02-16 15:45:00,56.63,56.68,56.61,56.64,70900.0,53.725,53.7724,53.706,53.7344,70900.0
2012-02-16 15:50:00,56.64,56.66,56.59,56.6,67200.0,53.7344,53.7534,53.687,53.6965,67200.0
2012-02-16 15:55:00,56.62,56.67,56.6,56.64,107000.0,53.7155,53.7629,53.6965,53.7344,107000.0
2012-02-17 09:30:00,57.08,57.08,56.62,56.63,295500.0,54.1519,54.1519,53.7155,53.725,295500.0
2012-02-17 09:35:00,56.63,56.65,56.31,56.48,19500.0,53.725,53.7439,53.4214,53.5827,19500.0
2012-02-17 09:40:00,56.49,56.63,56.4,56.63,34700.0,53.5921,53.725,53.5068,53.725,34700.0
2012-02-17 09:45:00,56.64,56.73,56.57,56.57,17500.0,53.7344,53.8198,53.668,53.668,17500.0
2012-02-17 09:50:00,56.55,56.6,56.36,56.42,42600.0,53.6491,53.6965,53.4688,53.5257,42600.0
2012-02-17 09:55:00,56.41,56.52,56.4,56.52,18500.0,53.5162,53.6206,53.5068,53.6206,18500.0
2012-02-17 10:00:00,56.51,56.54,56.42,56.45,17200.0,53.6111,53.6396,53.5257,53.5542,17200.0
2012-02-17 10:05:00,56.47,56.52,56.42,56.5,13200.0,53.5732,53.6206,53.5257,53.6016,13200.0
2012-02-17 10:10:00,56.51,56.54,56.47,56.52,15200.0,53.6111,53.6396,53.5732,53.6206,15200.0
2012-02-17 10:15:00,56.52,56.57,56.5,56.56,5500.0,53.6206,53.668,53.6016,53.6585,5500.0
2012-02-17 10:20:00,56.56,56.56,56.49,56.5,6500.0,53.6585,53.6585,53.5921,53.6016,6500.0
2012-02-17 10:25:00,56.49,56.49,56.45,56.45,5500.0,53.5921,53.5921,53.5542,53.5542,5500.0
2012-02-17 10:30:00,56.43,56.53,56.43,56.5,11100.0,53.5352,53.6301,53.5352,53.6016,11100.0
2012-02-17 10:35:00,56.5,56.51,56.41,56.41,9600.0,53.6016,53.6111,53.5162,53.5162,9600.0
2012-02-17 10:40:00,56.4,56.43,56.38,56.4,15100.0,53.5068,53.5352,53.4878,53.5068,15100.0
2012-02-17 10:45:00,56.41,56.46,56.4,56.46,10000.0,53.5162,53.5637,53.5068,53.5637,10000.0
2012-02-17 10:50:00,56.48,56.52,56.48,56.48,12300.0,53.5827,53.6206,53.5827,53.5827,12300.0
2012-02-17 10:55:00,56.47,56.47,56.39,56.4,12900.0,53.5732,53.5732,53.4973,53.5068,12900.0
2012-02-17 11:00:00,56.39,56.4,56.33,56.37,41700.0,53.4973,53.5068,53.4403,53.4783,41700.0
2012-02-17 11:05:00,56.37,56.38,56.36,56.37,10200.0,53.4783,53.4878,53.4688,53.4783,10200.0
2012-02-17 11:10:00,56.37,56.38,56.32,56.32,17700.0,53.4783,53.4878,53.4309,53.4309,17700.0
2012-02-17 11:15:00,56.32,56.42,56.3,56.42,13700.0,53.4309,53.5257,53.4119,53.5257,13700.0
2012-02-17 11:20:00,56.42,56.5,56.41,56.49,11600.0,53.5257,53.6016,53.5162,53.5921,11600.0
2012-02-17 11:25:00,56.49,56.54,56.47,56.54,14100.0,53.5921,53.6396,53.5732,53.6396,14100.0
2012-02-17 11:30:00,56.54,56.6,56.52,56.58,15600.0,53.6396,53.6965,53.6206,53.6775,15600.0
2012-02-17 11:35:00,56.58,56.59,56.57,56.59,16400.0,53.6775,53.687,53.668,53.687,16400.0
2012-02-17 11:40:00,56.6,56.64,56.59,56.64,11300.0,53.6965,53.7344,53.687,53.7344,11300.0
2012-02-17 11:45:00,56.64,56.65,56.58,56.59,21400.0,53.7344,53.7439,53.6775,53.687,21400.0
2012-02-17 11:50:00,56.59,56.62,56.58,56.61,23300.0,53.687,53.7155,53.6775,53.706,23300.0
2012-02-17 11:55:00,56.6,56.62,56.59,56.61,12800.0,53.6965,53.7155,53.687,53.706,12800.0
2012-02-17 12:00:00,56.61,56.61,56.56,56.56,15100.0,53.706,53.706,53.6585,53.6585,15100.0
2012-02-17 12:05:00,56.56,56.61,56.55,56.6,17300.0,53.6585,53.706,53.6491,53.6965,17300.0
2012-02-17 12:10:00,56.6,56.6,56.55,56.59,26700.0,53.6965,53.6965,53.6491,53.687,26700.0
2012-02-17 12:15:00,56.6,56.61,56.58,56.6,25000.0,53.6965,53.706,53.6775,53.6965,25000.0
2012-02-17 12:20:00,56.61,56.62,56.56,56.58,30500.0,53.706,53.7155,53.6585,53.6775,30500.0
2012-02-17 12:25:00,56.58,56.6,56.54,56.56,12900.0,53.6775,53.6965,53.6396,53.6585,12900.0
2012-02-17 12:30:00,56.54,56.55,56.49,56.51,12800.0,53.6396,53.6491,53.5921,53.6111,12800.0
2012-02-17 12:35:00,56.5,56.5,56.44,56.44,10800.0,53.6016,53.6016,53.5447,53.5447,10800.0
2012-02-17 12:40:00,56.45,56.46,56.38,56.38,6100.0,53.5542,53.5637,53.4878,53.4878,6100.0
2012-02-17 12:45:00,56.38,56.41,56.36,56.4,11000.0,53.4878,53.5162,53.4688,53.5068,11000.0
2012-02-17 12:50:00,56.39,56.4,56.35,56.38,9300.0,53.4973,53.5068,53.4593,53.4878,9300.0
2012-02-17 12:55:00,56.38,56.4,56.34,56.4,13800.0,53.4878,53.5068,53.4498,53.5068,13800.0
2012-02-17 13:00:00,56.4,56.42,56.37,56.37,8200.0,53.5068,53.5257,53.4783,53.4783,8200.0
2012-02-17 13:05:00,56.36,56.36,56.35,56.36,6100.0,53.4688,53.4688,53.4593,53.4688,6100.0
2012-02-17 13:10:00,56.36,56.45,56.35,56.45,16600.0,53.4688,53.5542,53.4593,53.5542,16600.0
2012-02-17 13:15:00,56.44,56.47,56.44,56.46,6400.0,53.5447,53.5732,53.5447,53.5637,6400.0
2012-02-17 13:20:00,56.48,56.51,56.47,56.47,11000.0,53.5827,53.6111,53.5732,53.5732,11000.0
2012-02-17 13:25:00,56.47,56.48,56.41,56.41,7900.0,53.5732,53.5827,53.5162,53.5162,7900.0
2012-02-17 13:30:00,56.41,56.44,56.4,56.43,13200.0,53.5162,53.5447,53.5068,53.5352,13200.0
2012-02-17 13:35:00,56.43,56.44,56.4,56.41,9600.0,53.5352,53.5447,53.5068,53.5162,9600.0
2012-02-17 13:40:00,56.4,56.43,56.38,56.43,17800.0,53.5068,53.5352,53.4878,53.5352,17800.0
2012-02-17 13:45:00,56.42,56.43,56.4,56.42,112300.0,53.5257,53.5352,53.5068,53.5257,112300.0
2012-02-17 13:50:00,56.42,56.44,56.42,56.43,13100.0,53.5257,53.5447,53.5257,53.5352,13100.0
2012-02-17 13:55:00,56.43,56.43,56.39,56.39,15900.0,53.5352,53.5352,53.4973,53.4973,15900.0
2012-02-17 14:00:00,56.4,56.43,56.39,56.41,14900.0,53.5068,53.5352,53.4973,53.5162,14900.0
2012-02-17 14:05:00,56.41,56.41,56.37,56.37,8500.0,53.5162,53.5162,53.4783,53.4783,8500.0
2012-02-17 14:10:00,56.37,56.37,56.33,56.33,17800.0,53.4783,53.4783,53.4403,53.4403,17800.0
2012-02-17 14:15:00,56.33,56.33,56.3,56.3,12100.0,53.4403,53.4403,53.4119,53.4119,12100.0
2012-02-17 14:20:00,56.3,56.33,56.3,56.33,11200.0,53.4119,53.4403,53.4119,53.4403,11200.0
2012-02-17 14:25:00,56.33,56.34,56.33,56.33,10100.0,53.4403,53.4498,53.4403,53.4403,10100.0
2012-02-17 14:30:00,56.33,56.36,56.33,56.36,16500.0,53.4403,53.4688,53.4403,53.4688,16500.0
2012-02-17 14:35:00,56.35,56.36,56.32,56.32,23400.0,53.4593,53.4688,53.4309,53.4309,23400.0
2012-02-17 14:40:00,56.34,56.34,56.32,56.32,11100.0,53.4498,53.4498,53.4309,53.4309,11100.0
2012-02-17 14:45:00,56.32,56.35,56.29,56.33,18000.0,53.4309,53.4593,53.4024,53.4403,18000.0
2012-02-17 14:50:00,56.33,56.34,56.32,56.33,15800.0,53.4403,53.4498,53.4309,53.4403,15800.0
2012-02-17 14:55:00,56.33,56.33,56.29,56.29,14900.0,53.4403,53.4403,53.4024,53.4024,14900.0
2012-02-17 15:00:00,56.3,56.3,56.24,56.24,18500.0,53.4119,53.4119,53.355,53.355,18500.0
2012-02-17 15:05:00,56.24,56.27,56.24,56.26,15700.0,53.355,53.3834,53.355,53.3739,15700.0
2012-02-17 15:10:00,56.27,56.27,56.24,56.25,22300.0,53.3834,53.3834,53.355,53.3645,22300.0
2012-02-17 15:15:00,56.24,56.27,56.24,56.26,22300.0,53.355,53.3834,53.355,53.3739,22300.0
2012-02-17 15:20:00,56.27,56.34,56.26,56.34,21100.0,53.3834,53.4498,53.3739,53.4498,21100.0
2012-02-17 15:25:00,56.34,56.37,56.34,56.36,21000.0,53.4498,53.4783,53.4498,53.4688,21000.0
2012-02-17 15:30:00,56.37,56.4,56.37,56.4,27400.0,53.4783,53.5068,53.4783,53.5068,27400.0
2012-02-17 15:35:00,56.39,56.4,56.35,56.4,28900.0,53.4973,53.5068,53.4593,53.5068,28900.0
2012-02-17 15:40:00,56.41,56.44,56.4,56.42,32500.0,53.5162,53.5447,53.5068,53.5257,32500.0
2012-02-17 15:45:00,56.42,56.48,56.39,56.47,55600.0,53.5257,53.5827,53.4973,53.5732,55600.0
2012-02-17 15:50:00,56.47,56.47,56.36,56.41,64700.0,53.5732,53.5732,53.4688,53.5162,64700.0
2012-02-17 15:55:00,56.4,56.42,56.36,56.38,90200.0,53.5068,53.5257,53.4688,53.4878,90200.0
2012-02-21 09:30:00,56.66,56.77,56.5,56.72,47500.0,53.7534,53.8578,53.6016,53.8103,47500.0
2012-02-21 09:35:00,56.72,56.75,56.65,56.66,8800.0,53.8103,53.8388,53.7439,53.7534,8800.0
2012-02-21 09:40:00,56.66,56.67,56.53,56.57,6400.0,53.7534,53.7629,53.6301,53.668,6400.0
2012-02-21 09:45:00,56.61,56.65,56.46,56.48,21400.0,53.706,53.7439,53.5637,53.5827,21400.0
2012-02-21 09:50:00,56.46,56.47,56.31,56.31,14000.0,53.5637,53.5732,53.4214,53.4214,14000.0
2012-02-21 09:55:00,56.32,56.32,56.23,56.24,14100.0,53.4309,53.4309,53.3455,53.355,14100.0
2012-02-21 10:00:00,56.24,56.34,56.21,56.34,24200.0,53.355,53.4498,53.3265,53.4498,24200.0
2012-02-21 10:05:00,56.33,56.36,56.26,56.35,16400.0,53.4403,53.4688,53.3739,53.4593,16400.0
2012-02-21 10:10:00,56.36,56.36,56.27,56.33,14200.0,53.4688,53.4688,53.3834,53.4403,14200.0
2012-02-21 10:15:00,56.33,56.33,56.23,56.23,16000.0,53.4403,53.4403,53.3455,53.3455,16000.0
2012-02-21 10:20:00,56.22,56.25,56.18,56.24,36000.0,53.336,53.3645,53.298,53.355,36000.0
2012-02-21 10:25:00,56.23,56.32,56.23,56.32,9600.0,53.3455,53.4309,53.3455,53.4309,9600.0
2012-02-21 10:30:00,56.31,56.35,56.31,56.35,11900.0,53.4214,53.4593,53.4214,53.4593,11900.0
2012-02-21 10:35:00,56.34,56.44,56.32,56.4,24300.0,53.4498,53.5447,53.4309,53.5068,24300.0
2012-02-21 10:40:00,56.41,56.44,56.37,56.37,5900.0,53.5162,53.5447,53.4783,53.4783,5900.0
2012-02-21 10:45:00,56.37,56.37,56.29,56.29,12100.0,53.4783,53.4783,53.4024,53.4024,12100.0
2012-02-21 10:50:00,56.3,56.36,56.28,56.36,12600.0,53.4119,53.4688,53.3929,53.4688,12600.0
2012-02-21 10:55:00,56.37,56.43,56.37,56.42,5600.0,53.4783,53.5352,53.4783,53.5257,5600.0
2012-02-21 11:00:00,56.42,56.44,56.32,56.34,17900.0,53.5257,53.5447,53.4309,53.4498,17900.0
2012-02-21 11:05:00,56.34,56.43,56.32,56.43,6700.0,53.4498,53.5352,53.4309,53.5352,6700.0
2012-02-21 11:10:00,56.41,56.45,56.39,56.4,12700.0,53.5162,53.5542,53.4973,53.5068,12700.0
2012-02-21 11:15:00,56.39,56.4,56.37,56.37,5700.0,53.4973,53.5068,53.4783,53.4783,5700.0
2012-02-21 11:20:00,56.35,56.35,56.29,56.29,5000.0,53.4593,53.4593,53.4024,53.4024,5000.0
2012-02-21 11:25:00,56.28,56.28,56.17,56.18,13900.0,53.3929,53.3929,53.2886,53.298,13900.0
2012-02-21 11:30:00,56.19,56.2,56.09,56.11,19600.0,53.3075,53.317,53.2127,53.2316,19600.0
2012-02-21 11:35:00,56.1,56.12,56.08,56.12,6700.0,53.2221,53.2411,53.2032,53.2411,6700.0
2012-02-21 11:40:00,56.13,56.15,56.09,56.09,3300.0,53.2506,53.2696,53.2127,53.2127,3300.0
2012-02-21 11:45:00,56.09,56.17,56.09,56.16,4500.0,53.2127,53.2886,53.2127,53.2791,4500.0
2012-02-21 11:50:00,56.15,56.2,56.15,56.18,9300.0,53.2696,53.317,53.2696,53.298,9300.0
2012-02-21 11:55:00,56.18,56.23,56.18,56.23,8800.0,53.298,53.3455,53.298,53.3455,8800.0
2012-02-21 12:00:00,56.23,56.26,56.2,56.24,13500.0,53.3455,53.3739,53.317,53.355,13500.0
2012-02-21 12:05:00,56.24,56.36,56.24,56.35,18800.0,53.355,53.4688,53.355,53.4593,18800.0
2012-02-21 12:10:00,56.33,56.34,56.3,56.32,6000.0,53.4403,53.4498,53.4119,53.4309,6000.0
2012-02-21 12:15:00,56.33,56.33,56.2,56.22,14000.0,53.4403,53.4403,53.317,53.336,14000.0
2012-02-21 12:20:00,56.23,56.25,56.19,56.21,9600.0,53.3455,53.3645,53.3075,53.3265,9600.0
2012-02-21 12:25:00,56.21,56.25,56.2,56.2,11400.0,53.3265,53.3645,53.317,53.317,11400.0
2012-02-21 12:30:00,56.22,56.26,56.2,56.23,9300.0,53.336,53.3739,53.317,53.3455,9300.0
2012-02-21 12:35:00,56.23,56.25,56.2,56.21,15500.0,53.3455,53.3645,53.317,53.3265,15500.0
2012-02-21 12:40:00,56.21,56.21,56.18,56.21,9000.0,53.3265,53.3265,53.298,53.3265,9000.0
2012-02-21 12:45:00,56.21,56.25,56.18,56.2,8000.0,53.3265,53.3645,53.298,53.317,8000.0
2012-02-21 12:50:00,56.2,56.22,56.19,56.22,4200.0,53.317,53.336,53.3075,53.336,4200.0
2012-02-21 12:55:00,56.22,56.25,56.21,56.23,10900.0,53.336,53.3645,53.3265,53.3455,10900.0
2012-02-21 13:00:00,56.22,56.27,56.21,56.27,4500.0,53.336,53.3834,53.3265,53.3834,4500.0
2012-02-21 13:05:00,56.26,56.33,56.26,56.32,9300.0,53.3739,53.4403,53.3739,53.4309,9300.0
2012-02-21 13:10:00,56.31,56.35,56.31,56.34,7200.0,53.4214,53.4593,53.4214,53.4498,7200.0
2012-02-21 13:15:00,56.35,56.38,56.35,56.38,6300.0,53.4593,53.4878,53.4593,53.4878,6300.0
2012-02-21 13:20:00,56.38,56.39,56.36,56.38,6500.0,53.4878,53.4973,53.4688,53.4878,6500.0
2012-02-21 13:25:00,56.38,56.41,56.38,56.39,5200.0,53.4878,53.5162,53.4878,53.4973,5200.0
2012-02-21 13:30:00,56.39,56.43,56.37,56.41,11900.0,53.4973,53.5352,53.4783,53.5162,11900.0
2012-02-21 13:35:00,56.41,56.42,56.36,56.36,6300.0,53.5162,53.5257,53.4688,53.4688,6300.0
2012-02-21 13:40:00,56.35,56.36,56.22,56.23,10600.0,53.4593,53.4688,53.336,53.3455,10600.0
2012-02-21 13:45:00,56.23,56.25,56.21,56.22,8600.0,53.3455,53.3645,53.3265,53.336,8600.0
2012-02-21 13:50:00,56.22,56.24,56.22,56.23,12600.0,53.336,53.355,53.336,53.3455,12600.0
2012-02-21 13:55:00,56.23,56.23,56.2,56.23,30000.0,53.3455,53.3455,53.317,53.3455,30000.0
2012-02-21 14:00:00,56.23,56.24,56.2,56.21,5500.0,53.3455,53.355,53.317,53.3265,5500.0
2012-02-21 14:05:00,56.21,56.23,56.2,56.21,7000.0,53.3265,53.3455,53.317,53.3265,7000.0
2012-02-21 14:10:00,56.21,56.21,56.09,56.12,10100.0,53.3265,53.3265,53.2127,53.2411,10100.0
2012-02-21 14:15:00,56.13,56.14,56.07,56.1,12100.0,53.2506,53.2601,53.1937,53.2221,12100.0
2012-02-21 14:20:00,56.1,56.11,56.02,56.04,22600.0,53.2221,53.2316,53.1462,53.1652,22600.0
2012-02-21 14:25:00,56.04,56.05,56.01,56.01,8600.0,53.1652,53.1747,53.1368,53.1368,8600.0
2012-02-21 14:30:00,56.02,56.03,56.0,56.01,13800.0,53.1462,53.1557,53.1273,53.1368,13800.0
2012-02-21 14:35:00,56.02,56.02,55.96,55.98,12000.0,53.1462,53.1462,53.0893,53.1083,12000.0
2012-02-21 14:40:00,55.97,55.98,55.94,55.97,8800.0,53.0988,53.1083,53.0704,53.0988,8800.0
2012-02-21 14:45:00,55.95,55.98,55.93,55.94,13500.0,53.0798,53.1083,53.0609,53.0704,13500.0
2012-02-21 14:50:00,55.93,55.93,55.85,55.85,16800.0,53.0609,53.0609,52.985,52.985,16800.0
2012-02-21 14:55:00,55.85,55.89,55.83,55.88,10200.0,52.985,53.0229,52.966,53.0134,10200.0
2012-02-21 15:00:00,55.88,55.94,55.85,55.94,32900.0,53.0134,53.0704,52.985,53.0704,32900.0
2012-02-21 15:05:00,55.94,55.97,55.93,55.96,16200.0,53.0704,53.0988,53.0609,53.0893,16200.0
2012-02-21 15:10:00,55.95,55.97,55.93,55.97,10400.0,53.0798,53.0988,53.0609,53.0988,10400.0
2012-02-21 15:15:00,55.96,55.97,55.93,55.94,8500.0,53.0893,53.0988,53.0609,53.0704,8500.0
2012-02-21 15:20:00,55.94,55.98,55.92,55.97,13600.0,53.0704,53.1083,53.0514,53.0988,13600.0
2012-02-21 15:25:00,55.97,55.97,55.88,55.91,17400.0,53.0988,53.0988,53.0134,53.0419,17400.0
2012-02-21 15:30:00,55.91,55.95,55.87,55.88,32900.0,53.0419,53.0798,53.0039,53.0134,32900.0
2012-02-21 15:35:00,55.89,55.94,55.86,55.93,19400.0,53.0229,53.0704,52.9945,53.0609,19400.0
2012-02-21 15:40:00,55.94,56.02,55.91,55.98,35800.0,53.0704,53.1462,53.0419,53.1083,35800.0
2012-02-21 15:45:00,55.98,56.03,55.94,55.96,46200.0,53.1083,53.1557,53.0704,53.0893,46200.0
2012-02-21 15:50:00,55.97,55.98,55.92,55.96,61700.0,53.0988,53.1083,53.0514,53.0893,61700.0
2012-02-21 15:55:00,55.96,56.01,55.88,55.92,271600.0,53.0893,53.1368,53.0134,53.0514,271600.0
2012-02-22 09:30:00,55.51,55.83,55.51,55.63,24300.0,52.6624,52.966,52.6624,52.7763,24300.0
2012-02-22 09:35:00,55.64,55.65,55.55,55.6,14200.0,52.7857,52.7952,52.7004,52.7478,14200.0
2012-02-22 09:40:00,55.59,55.7,55.59,55.62,31200.0,52.7383,52.8427,52.7383,52.7668,31200.0
2012-02-22 09:45:00,55.63,55.72,55.53,55.59,43400.0,52.7763,52.8616,52.6814,52.7383,43400.0
2012-02-22 09:50:00,55.59,55.59,55.45,55.45,18700.0,52.7383,52.7383,52.6055,52.6055,18700.0
2012-02-22 09:55:00,55.47,55.61,55.45,55.56,31900.0,52.6245,52.7573,52.6055,52.7098,31900.0
2012-02-22 10:00:00,55.57,55.57,55.37,55.37,57400.0,52.7193,52.7193,52.5296,52.5296,57400.0
2012-02-22 10:05:00,55.39,55.67,55.36,55.66,29900.0,52.5486,52.8142,52.5201,52.8047,29900.0
2012-02-22 10:10:00,55.67,55.71,55.66,55.68,24900.0,52.8142,52.8522,52.8047,52.8237,24900.0
2012-02-22 10:15:00,55.67,55.75,55.65,55.7,24600.0,52.8142,52.8901,52.7952,52.8427,24600.0
2012-02-22 10:20:00,55.69,55.72,55.65,55.66,20900.0,52.8332,52.8616,52.7952,52.8047,20900.0
2012-02-22 10:25:00,55.67,55.71,55.66,55.7,12200.0,52.8142,52.8522,52.8047,52.8427,12200.0
2012-02-22 10:30:00,55.71,55.71,55.65,55.66,9300.0,52.8522,52.8522,52.7952,52.8047,9300.0
2012-02-22 10:35:00,55.66,55.66,55.61,55.65,12700.0,52.8047,52.8047,52.7573,52.7952,12700.0
2012-02-22 10:40:00,55.66,55.66,55.65,55.66,6600.0,52.8047,52.8047,52.7952,52.8047,6600.0
2012-02-22 10:45:00,55.65,55.79,55.63,55.79,14100.0,52.7952,52.928,52.7763,52.928,14100.0
2012-02-22 10:50:00,55.79,55.81,55.73,55.73,12700.0,52.928,52.947,52.8711,52.8711,12700.0
2012-02-22 10:55:00,55.73,55.73,55.61,55.62,58900.0,52.8711,52.8711,52.7573,52.7668,58900.0
2012-02-22 11:00:00,55.63,55.67,55.61,55.66,34500.0,52.7763,52.8142,52.7573,52.8047,34500.0
2012-02-22 11:05:00,55.66,55.67,55.62,55.63,22400.0,52.8047,52.8142,52.7668,52.7763,22400.0
2012-02-22 11:10:00,55.64,55.65,55.52,55.52,27800.0,52.7857,52.7952,52.6719,52.6719,27800.0
2012-02-22 11:15:00,55.52,55.59,55.52,55.59,14500.0,52.6719,52.7383,52.6719,52.7383,14500.0
2012-02-22 11:20:00,55.59,55.63,55.53,55.61,17500.0,52.7383,52.7763,52.6814,52.7573,17500.0
2012-02-22 11:25:00,55.61,55.61,55.55,55.55,11300.0,52.7573,52.7573,52.7004,52.7004,11300.0
2012-02-22 11:30:00,55.56,55.58,55.49,55.54,30000.0,52.7098,52.7288,52.6434,52.6909,30000.0
2012-02-22 11:35:00,55.56,55.57,55.51,55.55,9300.0,52.7098,52.7193,52.6624,52.7004,9300.0
2012-02-22 11:40:00,55.55,55.57,55.5,55.51,14100.0,52.7004,52.7193,52.6529,52.6624,14100.0
2012-02-22 11:45:00,55.51,55.56,55.51,55.55,6100.0,52.6624,52.7098,52.6624,52.7004,6100.0
2012-02-22 11:50:00,55.55,55.6,55.52,55.57,19200.0,52.7004,52.7478,52.6719,52.7193,19200.0
2012-02-22 11:55:00,55.56,55.64,55.56,55.63,11000.0,52.7098,52.7857,52.7098,52.7763,11000.0
2012-02-22 12:00:00,55.63,55.64,55.58,55.6,6100.0,52.7763,52.7857,52.7288,52.7478,6100.0
2012-02-22 12:05:00,55.6,55.6,55.55,55.56,19000.0,52.7478,52.7478,52.7004,52.7098,19000.0
2012-02-22 12:10:00,55.57,55.61,55.5,55.5,26800.0,52.7193,52.7573,52.6529,52.6529,26800.0
2012-02-22 12:15:00,55.5,55.54,55.5,55.53,12900.0,52.6529,52.6909,52.6529,52.6814,12900.0
2012-02-22 12:20:00,55.53,55.53,55.5,55.5,12200.0,52.6814,52.6814,52.6529,52.6529,12200.0
2012-02-22 12:25:00,55.51,55.52,55.5,55.51,12500.0,52.6624,52.6719,52.6529,52.6624,12500.0
2012-02-22 12:30:00,55.51,55.54,55.51,55.52,37900.0,52.6624,52.6909,52.6624,52.6719,37900.0
2012-02-22 12:35:00,55.51,55.52,55.45,55.47,36100.0,52.6624,52.6719,52.6055,52.6245,36100.0
2012-02-22 12:40:00,55.47,55.53,55.47,55.48,13000.0,52.6245,52.6814,52.6245,52.634,13000.0
2012-02-22 12:45:00,55.5,55.5,55.48,55.5,10000.0,52.6529,52.6529,52.634,52.6529,10000.0
2012-02-22 12:50:00,55.49,55.51,55.48,55.5,6600.0,52.6434,52.6624,52.634,52.6529,6600.0
2012-02-22 12:55:00,55.5,55.55,55.49,55.53,11700.0,52.6529,52.7004,52.6434,52.6814,11700.0
2012-02-22 13:00:00,55.54,55.57,55.52,55.57,10000.0,52.6909,52.7193,52.6719,52.7193,10000.0
2012-02-22 13:05:00,55.58,55.64,55.57,55.63,8700.0,52.7288,52.7857,52.7193,52.7763,8700.0
2012-02-22 13:10:00,55.63,55.66,55.6,55.62,14900.0,52.7763,52.8047,52.7478,52.7668,14900.0
2012-02-22 13:15:00,55.61,55.7,55.61,55.69,13600.0,52.7573,52.8427,52.7573,52.8332,13600.0
2012-02-22 13:20:00,55.7,55.7,55.66,55.69,9200.0,52.8427,52.8427,52.8047,52.8332,9200.0
2012-02-22 13:25:00,55.69,55.75,55.69,55.7,11300.0,52.8332,52.8901,52.8332,52.8427,11300.0
2012-02-22 13:30:00,55.68,55.7,55.65,55.69,14800.0,52.8237,52.8427,52.7952,52.8332,14800.0
2012-02-22 13:35:00,55.7,55.74,55.69,55.74,26800.0,52.8427,52.8806,52.8332,52.8806,26800.0
2012-02-22 13:40:00,55.74,55.75,55.72,55.72,10700.0,52.8806,52.8901,52.8616,52.8616,10700.0
2012-02-22 13:45:00,55.72,55.79,55.72,55.78,8000.0,52.8616,52.928,52.8616,52.9186,8000.0
2012-02-22 13:50:00,55.79,55.88,55.78,55.86,7600.0,52.928,53.0134,52.9186,52.9945,7600.0
2012-02-22 13:55:00,55.86,55.88,55.84,55.86,10400.0,52.9945,53.0134,52.9755,52.9945,10400.0
2012-02-22 14:00:00,55.86,55.86,55.79,55.79,13400.0,52.9945,52.9945,52.928,52.928,13400.0
2012-02-22 14:05:00,55.81,55.81,55.77,55.79,11700.0,52.947,52.947,52.9091,52.928,11700.0
2012-02-22 14:10:00,55.78,55.84,55.78,55.81,14600.0,52.9186,52.9755,52.9186,52.947,14600.0
2012-02-22 14:15:00,55.8,55.87,55.8,55.84,12100.0,52.9375,53.0039,52.9375,52.9755,12100.0
2012-02-22 14:20:00,55.84,55.88,55.84,55.87,9200.0,52.9755,53.0134,52.9755,53.0039,9200.0
2012-02-22 14:25:00,55.88,55.88,55.79,55.8,17300.0,53.0134,53.0134,52.928,52.9375,17300.0
2012-02-22 14:30:00,55.8,55.84,55.8,55.82,10100.0,52.9375,52.9755,52.9375,52.9565,10100.0
2012-02-22 14:35:00,55.83,55.89,55.82,55.88,13900.0,52.966,53.0229,52.9565,53.0134,13900.0
2012-02-22 14:40:00,55.87,55.87,55.83,55.87,11500.0,53.0039,53.0039,52.966,53.0039,11500.0
2012-02-22 14:45:00,55.87,55.96,55.86,55.96,19700.0,53.0039,53.0893,52.9945,53.0893,19700.0
2012-02-22 14:50:00,55.94,55.97,55.85,55.86,31600.0,53.0704,53.0988,52.985,52.9945,31600.0
2012-02-22 14:55:00,55.87,55.9,55.86,55.87,9600.0,53.0039,53.0324,52.9945,53.0039,9600.0
2012-02-22 15:00:00,55.86,55.87,55.82,55.84,15100.0,52.9945,53.0039,52.9565,52.9755,15100.0
2012-02-22 15:05:00,55.83,55.88,55.83,55.87,8600.0,52.966,53.0134,52.966,53.0039,8600.0
2012-02-22 15:10:00,55.87,55.91,55.84,55.9,12200.0,53.0039,53.0419,52.9755,53.0324,12200.0
2012-02-22 15:15:00,55.9,55.93,55.87,55.91,19900.0,53.0324,53.0609,53.0039,53.0419,19900.0
2012-02-22 15:20:00,55.91,55.96,55.9,55.95,26800.0,53.0419,53.0893,53.0324,53.0798,26800.0
2012-02-22 15:25:00,55.95,55.96,55.87,55.9,29500.0,53.0798,53.0893,53.0039,53.0324,29500.0
2012-02-22 15:30:00,55.89,55.91,55.87,55.88,15500.0,53.0229,53.0419,53.0039,53.0134,15500.0
2012-02-22 15:35:00,55.88,55.97,55.87,55.97,18600.0,53.0134,53.0988,53.0039,53.0988,18600.0
2012-02-22 15:40:00,55.97,55.99,55.92,55.94,35600.0,53.0988,53.1178,53.0514,53.0704,35600.0
2012-02-22 15:45:00,55.93,55.94,55.84,55.84,26700.0,53.0609,53.0704,52.9755,52.9755,26700.0
2012-02-22 15:50:00,55.84,55.89,55.82,55.83,36800.0,52.9755,53.0229,52.9565,52.966,36800.0
2012-02-22 15:55:00,55.83,55.87,55.82,55.87,62200.0,52.966,53.0039,52.9565,53.0039,62200.0
2012-02-23 09:30:00,55.82,56.0,55.72,55.99,27500.0,52.9565,53.1273,52.8616,53.1178,27500.0
2012-02-23 09:35:00,55.99,56.0,55.91,55.96,25200.0,53.1178,53.1273,53.0419,53.0893,25200.0
2012-02-23 09:40:00,55.97,56.05,55.95,55.99,30900.0,53.0988,53.1747,53.0798,53.1178,30900.0
2012-02-23 09:45:00,55.99,56.08,55.95,56.0,34200.0,53.1178,53.2032,53.0798,53.1273,34200.0
2012-02-23 09:50:00,56.01,56.07,55.97,55.97,56200.0,53.1368,53.1937,53.0988,53.0988,56200.0
2012-02-23 09:55:00,56.0,56.05,53.0,55.11,985300.0,53.1273,53.1747,50.2812,52.2829,985300.0
2012-02-23 10:00:00,55.03,55.78,55.03,55.69,302200.0,52.207,52.9186,52.207,52.8332,302200.0
2012-02-23 10:05:00,55.65,55.8,55.54,55.58,48800.0,52.7952,52.9375,52.6909,52.7288,48800.0
2012-02-23 10:10:00,55.58,55.67,55.51,55.59,42400.0,52.7288,52.8142,52.6624,52.7383,42400.0
2012-02-23 10:15:00,55.63,55.77,55.63,55.68,48100.0,52.7763,52.9091,52.7763,52.8237,48100.0
2012-02-23 10:20:00,55.7,55.72,55.64,55.64,9000.0,52.8427,52.8616,52.7857,52.7857,9000.0
2012-02-23 10:25:00,55.64,55.69,55.51,55.55,41000.0,52.7857,52.8332,52.6624,52.7004,41000.0
2012-02-23 10:30:00,55.55,55.75,55.55,55.61,54500.0,52.7004,52.8901,52.7004,52.7573,54500.0
2012-02-23 10:35:00,55.64,55.64,55.54,55.6,13500.0,52.7857,52.7857,52.6909,52.7478,13500.0
2012-02-23 10:40:00,55.6,55.68,55.6,55.63,15500.0,52.7478,52.8237,52.7478,52.7763,15500.0
2012-02-23 10:45:00,55.63,55.83,55.63,55.82,21200.0,52.7763,52.966,52.7763,52.9565,21200.0
2012-02-23 10:50:00,55.81,55.87,55.72,55.84,27700.0,52.947,53.0039,52.8616,52.9755,27700.0
2012-02-23 10:55:00,55.84,55.94,55.84,55.93,57300.0,52.9755,53.0704,52.9755,53.0609,57300.0
2012-02-23 11:00:00,55.93,56.02,55.9,56.0,56500.0,53.0609,53.1462,53.0324,53.1273,56500.0
2012-02-23 11:05:00,56.0,56.17,56.0,56.15,82000.0,53.1273,53.2886,53.1273,53.2696,82000.0
2012-02-23 11:10:00,56.17,56.28,56.16,56.24,38200.0,53.2886,53.3929,53.2791,53.355,38200.0
2012-02-23 11:15:00,56.25,56.34,56.16,56.16,47000.0,53.3645,53.4498,53.2791,53.2791,47000.0
2012-02-23 11:20:00,56.17,56.27,56.14,56.25,11700.0,53.2886,53.3834,53.2601,53.3645,11700.0
2012-02-23 11:25:00,56.25,56.29,56.22,56.28,10600.0,53.3645,53.4024,53.336,53.3929,10600.0
2012-02-23 11:30:00,56.28,56.3,56.19,56.19,16900.0,53.3929,53.4119,53.3075,53.3075,16900.0
2012-02-23 11:35:00,56.2,56.2,56.06,56.16,15700.0,53.317,53.317,53.1842,53.2791,15700.0
2012-02-23 11:40:00,56.16,56.27,56.15,56.26,20000.0,53.2791,53.3834,53.2696,53.3739,20000.0
2012-02-23 11:45:00,56.26,56.42,56.21,56.36,56500.0,53.3739,53.5257,53.3265,53.4688,56500.0
2012-02-23 11:50:00,56.36,56.55,56.36,56.54,40300.0,53.4688,53.6491,53.4688,53.6396,40300.0
2012-02-23 11:55:00,56.54,56.6,56.44,56.5,27100.0,53.6396,53.6965,53.5447,53.6016,27100.0
2012-02-23 12:00:00,56.49,56.5,56.43,56.46,15000.0,53.5921,53.6016,53.5352,53.5637,15000.0
2012-02-23 12:05:00,56.46,56.49,56.35,56.46,19700.0,53.5637,53.5921,53.4593,53.5637,19700.0
2012-02-23 12:10:00,56.47,56.49,56.46,56.49,14200.0,53.5732,53.5921,53.5637,53.5921,14200.0
2012-02-23 12:15:00,56.49,56.5,56.41,56.43,13200.0,53.5921,53.6016,53.5162,53.5352,13200.0
2012-02-23 12:20:00,56.42,56.44,56.41,56.43,10900.0,53.5257,53.5447,53.5162,53.5352,10900.0
2012-02-23 12:25:00,56.42,56.46,56.41,56.43,9100.0,53.5257,53.5637,53.5162,53.5352,9100.0
2012-02-23 12:30:00,56.44,56.5,56.38,56.38,12400.0,53.5447,53.6016,53.4878,53.4878,12400.0
2012-02-23 12:35:00,56.37,56.38,56.35,56.36,9300.0,53.4783,53.4878,53.4593,53.4688,9300.0
2012-02-23 12:40:00,56.36,56.37,56.34,56.36,11700.0,53.4688,53.4783,53.4498,53.4688,11700.0
2012-02-23 12:45:00,56.35,56.41,56.34,56.41,17900.0,53.4593,53.5162,53.4498,53.5162,17900.0
2012-02-23 12:50:00,56.41,56.46,56.4,56.4,16400.0,53.5162,53.5637,53.5068,53.5068,16400.0
2012-02-23 12:55:00,56.4,56.4,56.38,56.4,8200.0,53.5068,53.5068,53.4878,53.5068,8200.0
2012-02-23 13:00:00,56.39,56.4,56.26,56.26,13100.0,53.4973,53.5068,53.3739,53.3739,13100.0
2012-02-23 13:05:00,56.24,56.25,56.17,56.17,6800.0,53.355,53.3645,53.2886,53.2886,6800.0
2012-02-23 13:10:00,56.17,56.17,56.14,56.14,6600.0,53.2886,53.2886,53.2601,53.2601,6600.0
2012-02-23 13:15:00,56.14,56.18,56.14,56.17,15900.0,53.2601,53.298,53.2601,53.2886,15900.0
2012-02-23 13:20:00,56.17,56.18,56.17,56.17,3000.0,53.2886,53.298,53.2886,53.2886,3000.0
2012-02-23 13:25:00,56.17,56.18,56.12,56.12,13500.0,53.2886,53.298,53.2411,53.2411,13500.0
2012-02-23 13:30:00,56.11,56.11,56.03,56.04,15800.0,53.2316,53.2316,53.1557,53.1652,15800.0
2012-02-23 13:35:00,56.03,56.04,55.95,55.96,10900.0,53.1557,53.1652,53.0798,53.0893,10900.0
2012-02-23 13:40:00,55.97,56.05,55.96,56.04,19300.0,53.0988,53.1747,53.0893,53.1652,19300.0
2012-02-23 13:45:00,56.04,56.11,56.04,56.11,13400.0,53.1652,53.2316,53.1652,53.2316,13400.0
2012-02-23 13:50:00,56.11,56.14,56.09,56.13,7300.0,53.2316,53.2601,53.2127,53.2506,7300.0
2012-02-23 13:55:00,56.13,56.19,56.12,56.18,14600.0,53.2506,53.3075,53.2411,53.298,14600.0
2012-02-23 14:00:00,56.19,56.19,56.13,56.14,10000.0,53.3075,53.3075,53.2506,53.2601,10000.0
2012-02-23 14:05:00,56.13,56.16,56.11,56.11,11900.0,53.2506,53.2791,53.2316,53.2316,11900.0
2012-02-23 14:10:00,56.11,56.12,56.07,56.07,18700.0,53.2316,53.2411,53.1937,53.1937,18700.0
2012-02-23 14:15:00,56.07,56.1,56.06,56.09,7900.0,53.1937,53.2221,53.1842,53.2127,7900.0
2012-02-23 14:20:00,56.1,56.1,56.06,56.06,9800.0,53.2221,53.2221,53.1842,53.1842,9800.0
2012-02-23 14:25:00,56.06,56.11,56.05,56.09,15000.0,53.1842,53.2316,53.1747,53.2127,15000.0
2012-02-23 14:30:00,56.09,56.09,56.04,56.06,14300.0,53.2127,53.2127,53.1652,53.1842,14300.0
2012-02-23 14:35:00,56.07,56.09,56.05,56.05,9600.0,53.1937,53.2127,53.1747,53.1747,9600.0
2012-02-23 14:40:00,56.07,56.07,55.97,55.97,24800.0,53.1937,53.1937,53.0988,53.0988,24800.0
2012-02-23 14:45:00,55.97,56.01,55.93,55.93,22300.0,53.0988,53.1368,53.0609,53.0609,22300.0
2012-02-23 14:50:00,55.93,55.98,55.92,55.94,25800.0,53.0609,53.1083,53.0514,53.0704,25800.0
2012-02-23 14:55:00,55.94,55.97,55.94,55.96,18100.0,53.0704,53.0988,53.0704,53.0893,18100.0
2012-02-23 15:00:00,55.95,55.97,55.94,55.97,13600.0,53.0798,53.0988,53.0704,53.0988,13600.0
2012-02-23 15:05:00,55.97,56.02,55.97,56.01,17300.0,53.0988,53.1462,53.0988,53.1368,17300.0
2012-02-23 15:10:00,56.0,56.09,56.0,56.06,21200.0,53.1273,53.2127,53.1273,53.1842,21200.0
2012-02-23 15:15:00,56.05,56.06,56.05,56.05,20300.0,53.1747,53.1842,53.1747,53.1747,20300.0
2012-02-23 15:20:00,56.06,56.06,55.97,55.97,54900.0,53.1842,53.1842,53.0988,53.0988,54900.0
2012-02-23 15:25:00,55.97,56.0,55.96,56.0,24800.0,53.0988,53.1273,53.0893,53.1273,24800.0
2012-02-23 15:30:00,56.0,56.07,56.0,56.03,45500.0,53.1273,53.1937,53.1273,53.1557,45500.0
2012-02-23 15:35:00,56.04,56.04,55.99,55.99,43100.0,53.1652,53.1652,53.1178,53.1178,43100.0
2012-02-23 15:40:00,56.0,56.07,55.99,56.05,53900.0,53.1273,53.1937,53.1178,53.1747,53900.0
2012-02-23 15:45:00,56.06,56.14,56.05,56.14,64400.0,53.1842,53.2601,53.1747,53.2601,64400.0
2012-02-23 15:50:00,56.14,56.2,56.13,56.18,77300.0,53.2601,53.317,53.2506,53.298,77300.0
2012-02-23 15:55:00,56.17,56.2,56.09,56.11,138900.0,53.2886,53.317,53.2127,53.2316,138900.0
2012-02-24 09:30:00,55.96,56.19,55.8,56.0,36700.0,53.0893,53.3075,52.9375,53.1273,36700.0
2012-02-24 09:35:00,55.99,56.11,55.94,56.07,20400.0,53.1178,53.2316,53.0704,53.1937,20400.0
2012-02-24 09:40:00,56.07,56.13,56.03,56.07,17300.0,53.1937,53.2506,53.1557,53.1937,17300.0
2012-02-24 09:45:00,56.07,56.1,55.97,56.06,42100.0,53.1937,53.2221,53.0988,53.1842,42100.0
2012-02-24 09:50:00,56.06,56.1,55.98,56.01,21200.0,53.1842,53.2221,53.1083,53.1368,21200.0
2012-02-24 09:55:00,56.01,56.09,56.0,56.02,6900.0,53.1368,53.2127,53.1273,53.1462,6900.0
2012-02-24 10:00:00,56.02,56.25,56.0,56.25,25400.0,53.1462,53.3645,53.1273,53.3645,25400.0
2012-02-24 10:05:00,56.24,56.4,56.23,56.4,28300.0,53.355,53.5068,53.3455,53.5068,28300.0
2012-02-24 10:10:00,56.39,56.39,56.23,56.23,13700.0,53.4973,53.4973,53.3455,53.3455,13700.0
2012-02-24 10:15:00,56.23,56.26,56.23,56.25,12100.0,53.3455,53.3739,53.3455,53.3645,12100.0
2012-02-24 10:20:00,56.24,56.26,56.16,56.18,16000.0,53.355,53.3739,53.2791,53.298,16000.0
2012-02-24 10:25:00,56.19,56.27,56.14,56.27,8200.0,53.3075,53.3834,53.2601,53.3834,8200.0
2012-02-24 10:30:00,56.28,56.48,56.28,56.45,37500.0,53.3929,53.5827,53.3929,53.5542,37500.0
2012-02-24 10:35:00,56.45,56.48,56.42,56.45,13700.0,53.5542,53.5827,53.5257,53.5542,13700.0
2012-02-24 10:40:00,56.45,56.48,56.41,56.42,13000.0,53.5542,53.5827,53.5162,53.5257,13000.0
2012-02-24 10:45:00,56.45,56.45,56.33,56.37,29700.0,53.5542,53.5542,53.4403,53.4783,29700.0
2012-02-24 10:50:00,56.36,56.38,56.29,56.29,16500.0,53.4688,53.4878,53.4024,53.4024,16500.0
2012-02-24 10:55:00,56.29,56.29,56.21,56.22,36700.0,53.4024,53.4024,53.3265,53.336,36700.0
2012-02-24 11:00:00,56.22,56.47,56.21,56.46,59600.0,53.336,53.5732,53.3265,53.5637,59600.0
2012-02-24 11:05:00,56.47,56.48,56.46,56.48,6400.0,53.5732,53.5827,53.5637,53.5827,6400.0
2012-02-24 11:10:00,56.48,56.48,56.45,56.47,5100.0,53.5827,53.5827,53.5542,53.5732,5100.0
2012-02-24 11:15:00,56.48,56.49,56.37,56.37,22300.0,53.5827,53.5921,53.4783,53.4783,22300.0
2012-02-24 11:20:00,56.37,56.37,56.34,56.35,17200.0,53.4783,53.4783,53.4498,53.4593,17200.0
2012-02-24 11:25:00,56.35,56.42,56.35,56.4,6600.0,53.4593,53.5257,53.4593,53.5068,6600.0
2012-02-24 11:30:00,56.41,56.42,56.4,56.41,6300.0,53.5162,53.5257,53.5068,53.5162,6300.0
2012-02-24 11:35:00,56.4,56.43,56.39,56.41,7000.0,53.5068,53.5352,53.4973,53.5162,7000.0
2012-02-24 11:40:00,56.43,56.43,56.39,56.39,3300.0,53.5352,53.5352,53.4973,53.4973,3300.0
2012-02-24 11:45:00,56.38,56.43,56.38,56.42,8500.0,53.4878,53.5352,53.4878,53.5257,8500.0
2012-02-24 11:50:00,56.42,56.44,56.41,56.44,3700.0,53.5257,53.5447,53.5162,53.5447,3700.0
2012-02-24 11:55:00,56.43,56.46,56.42,56.46,4500.0,53.5352,53.5637,53.5257,53.5637,4500.0
2012-02-24 12:00:00,56.45,56.46,56.43,56.43,10500.0,53.5542,53.5637,53.5352,53.5352,10500.0
2012-02-24 12:05:00,56.42,56.45,56.42,56.45,7100.0,53.5257,53.5542,53.5257,53.5542,7100.0
2012-02-24 12:10:00,56.46,56.47,56.44,56.45,9000.0,53.5637,53.5732,53.5447,53.5542,9000.0
2012-02-24 12:15:00,56.45,56.46,56.43,56.45,5200.0,53.5542,53.5637,53.5352,53.5542,5200.0
2012-02-24 12:20:00,56.46,56.49,56.44,56.48,9400.0,53.5637,53.5921,53.5447,53.5827,9400.0
2012-02-24 12:25:00,56.48,56.48,56.44,56.45,8100.0,53.5827,53.5827,53.5447,53.5542,8100.0
2012-02-24 12:30:00,56.45,56.5,56.44,56.46,13200.0,53.5542,53.6016,53.5447,53.5637,13200.0
2012-02-24 12:35:00,56.43,56.46,56.42,56.44,6600.0,53.5352,53.5637,53.5257,53.5447,6600.0
2012-02-24 12:40:00,56.44,56.48,56.43,56.44,15500.0,53.5447,53.5827,53.5352,53.5447,15500.0
2012-02-24 12:45:00,56.44,56.47,56.44,56.45,9500.0,53.5447,53.5732,53.5447,53.5542,9500.0
2012-02-24 12:50:00,56.46,56.48,56.41,56.41,7400.0,53.5637,53.5827,53.5162,53.5162,7400.0
2012-02-24 12:55:00,56.41,56.45,56.41,56.43,10400.0,53.5162,53.5542,53.5162,53.5352,10400.0
2012-02-24 13:00:00,56.42,56.51,56.41,56.5,14500.0,53.5257,53.6111,53.5162,53.6016,14500.0
2012-02-24 13:05:00,56.51,56.51,56.46,56.49,4900.0,53.6111,53.6111,53.5637,53.5921,4900.0
2012-02-24 13:10:00,56.49,56.51,56.49,56.5,12600.0,53.5921,53.6111,53.5921,53.6016,12600.0
2012-02-24 13:15:00,56.5,56.51,56.49,56.5,7500.0,53.6016,53.6111,53.5921,53.6016,7500.0
2012-02-24 13:20:00,56.5,56.53,56.49,56.53,8400.0,53.6016,53.6301,53.5921,53.6301,8400.0
2012-02-24 13:25:00,56.52,56.53,56.5,56.5,6000.0,53.6206,53.6301,53.6016,53.6016,6000.0
2012-02-24 13:30:00,56.51,56.52,56.5,56.51,4600.0,53.6111,53.6206,53.6016,53.6111,4600.0
2012-02-24 13:35:00,56.52,56.53,56.49,56.5,5500.0,53.6206,53.6301,53.5921,53.6016,5500.0
2012-02-24 13:40:00,56.51,56.53,56.49,56.53,6800.0,53.6111,53.6301,53.5921,53.6301,6800.0
2012-02-24 13:45:00,56.52,56.53,56.49,56.5,8700.0,53.6206,53.6301,53.5921,53.6016,8700.0
2012-02-24 13:50:00,56.51,56.56,56.51,56.56,15000.0,53.6111,53.6585,53.6111,53.6585,15000.0
2012-02-24 13:55:00,56.57,56.59,56.54,56.59,10300.0,53.668,53.687,53.6396,53.687,10300.0
2012-02-24 14:00:00,56.58,56.59,56.54,56.58,11900.0,53.6775,53.687,53.6396,53.6775,11900.0
2012-02-24 14:05:00,56.58,56.62,56.53,56.61,17900.0,53.6775,53.7155,53.6301,53.706,17900.0
2012-02-24 14:10:00,56.61,56.66,56.6,56.65,7700.0,53.706,53.7534,53.6965,53.7439,7700.0
2012-02-24 14:15:00,56.65,56.66,56.6,56.62,18500.0,53.7439,53.7534,53.6965,53.7155,18500.0
2012-02-24 14:20:00,56.6,56.62,56.59,56.6,29500.0,53.6965,53.7155,53.687,53.6965,29500.0
2012-02-24 14:25:00,56.6,56.64,56.6,56.61,14600.0,53.6965,53.7344,53.6965,53.706,14600.0
2012-02-24 14:30:00,56.6,56.62,56.57,56.6,33400.0,53.6965,53.7155,53.668,53.6965,33400.0
2012-02-24 14:35:00,56.6,56.66,56.57,56.66,19100.0,53.6965,53.7534,53.668,53.7534,19100.0
2012-02-24 14:40:00,56.66,56.66,56.6,56.61,8500.0,53.7534,53.7534,53.6965,53.706,8500.0
2012-02-24 14:45:00,56.61,56.64,56.6,56.62,13600.0,53.706,53.7344,53.6965,53.7155,13600.0
2012-02-24 14:50:00,56.62,56.62,56.58,56.61,14800.0,53.7155,53.7155,53.6775,53.706,14800.0
2012-02-24 14:55:00,56.62,56.63,56.6,56.62,9000.0,53.7155,53.725,53.6965,53.7155,9000.0
2012-02-24 15:00:00,56.63,56.63,56.59,56.6,12700.0,53.725,53.725,53.687,53.6965,12700.0
2012-02-24 15:05:00,56.6,56.62,56.59,56.61,11400.0,53.6965,53.7155,53.687,53.706,11400.0
2012-02-24 15:10:00,56.61,56.61,56.59,56.59,17900.0,53.706,53.706,53.687,53.687,17900.0
2012-02-24 15:15:00,56.6,56.62,56.59,56.61,20500.0,53.6965,53.7155,53.687,53.706,20500.0
2012-02-24 15:20:00,56.62,56.63,56.6,56.61,9300.0,53.7155,53.725,53.6965,53.706,9300.0
2012-02-24 15:25:00,56.6,56.66,56.6,56.61,42700.0,53.6965,53.7534,53.6965,53.706,42700.0
2012-02-24 15:30:00,56.6,56.63,56.55,56.63,24500.0,53.6965,53.725,53.6491,53.725,24500.0
2012-02-24 15:35:00,56.63,56.66,56.63,56.66,35900.0,53.725,53.7534,53.725,53.7534,35900.0
2012-02-24 15:40:00,56.66,56.68,56.64,56.66,42000.0,53.7534,53.7724,53.7344,53.7534,42000.0
2012-02-24 15:45:00,56.66,56.67,56.64,56.65,31400.0,53.7534,53.7629,53.7344,53.7439,31400.0
2012-02-24 15:50:00,56.65,56.66,56.6,56.62,43300.0,53.7439,53.7534,53.6965,53.7155,43300.0
2012-02-24 15:55:00,56.62,56.68,56.6,56.68,68500.0,53.7155,53.7724,53.6965,53.7724,68500.0
2012-02-27 09:30:00,56.02,56.02,55.29,55.39,123200.0,53.1462,53.1462,52.4537,52.5486,123200.0
2012-02-27 09:35:00,55.4,55.53,55.3,55.48,31500.0,52.5581,52.6814,52.4632,52.634,31500.0
2012-02-27 09:40:00,55.48,55.48,55.37,55.45,12300.0,52.634,52.634,52.5296,52.6055,12300.0
2012-02-27 09:45:00,55.43,55.71,55.38,55.7,44200.0,52.5865,52.8522,52.5391,52.8427,44200.0
2012-02-27 09:50:00,55.7,55.81,55.69,55.73,34700.0,52.8427,52.947,52.8332,52.8711,34700.0
2012-02-27 09:55:00,55.75,55.84,55.69,55.69,29500.0,52.8901,52.9755,52.8332,52.8332,29500.0
2012-02-27 10:00:00,55.67,55.97,55.65,55.96,114300.0,52.8142,53.0988,52.7952,53.0893,114300.0
2012-02-27 10:05:00,55.98,56.1,55.98,56.0,25800.0,53.1083,53.2221,53.1083,53.1273,25800.0
2012-02-27 10:10:00,56.01,56.07,56.01,56.02,17500.0,53.1368,53.1937,53.1368,53.1462,17500.0
2012-02-27 10:15:00,56.02,56.08,55.98,56.06,15400.0,53.1462,53.2032,53.1083,53.1842,15400.0
2012-02-27 10:20:00,56.06,56.11,56.03,56.1,11600.0,53.1842,53.2316,53.1557,53.2221,11600.0
2012-02-27 10:25:00,56.09,56.11,56.0,56.0,8400.0,53.2127,53.2316,53.1273,53.1273,8400.0
2012-02-27 10:30:00,56.01,56.05,55.98,55.98,10600.0,53.1368,53.1747,53.1083,53.1083,10600.0
2012-02-27 10:35:00,55.97,56.02,55.95,55.97,12000.0,53.0988,53.1462,53.0798,53.0988,12000.0
2012-02-27 10:40:00,55.97,56.08,55.97,56.07,14500.0,53.0988,53.2032,53.0988,53.1937,14500.0
2012-02-27 10:45:00,56.07,56.11,56.02,56.07,14300.0,53.1937,53.2316,53.1462,53.1937,14300.0
2012-02-27 10:50:00,56.06,56.14,56.05,56.13,21200.0,53.1842,53.2601,53.1747,53.2506,21200.0
2012-02-27 10:55:00,56.13,56.26,56.13,56.26,46300.0,53.2506,53.3739,53.2506,53.3739,46300.0
2012-02-27 11:00:00,56.26,56.35,56.25,56.27,29300.0,53.3739,53.4593,53.3645,53.3834,29300.0
2012-02-27 11:05:00,56.27,56.41,56.27,56.41,19200.0,53.3834,53.5162,53.3834,53.5162,19200.0
2012-02-27 11:10:00,56.41,56.49,56.39,56.46,21300.0,53.5162,53.5921,53.4973,53.5637,21300.0
2012-02-27 11:15:00,56.45,56.54,56.45,56.49,19400.0,53.5542,53.6396,53.5542,53.5921,19400.0
2012-02-27 11:20:00,56.49,56.58,56.47,56.58,15100.0,53.5921,53.6775,53.5732,53.6775,15100.0
2012-02-27 11:25:00,56.58,56.58,56.49,56.49,10500.0,53.6775,53.6775,53.5921,53.5921,10500.0
2012-02-27 11:30:00,56.49,56.5,56.43,56.46,24900.0,53.5921,53.6016,53.5352,53.5637,24900.0
2012-02-27 11:35:00,56.45,56.45,56.4,56.41,10400.0,53.5542,53.5542,53.5068,53.5162,10400.0
2012-02-27 11:40:00,56.42,56.51,56.42,56.48,14200.0,53.5257,53.6111,53.5257,53.5827,14200.0
2012-02-27 11:45:00,56.48,56.49,56.4,56.41,12100.0,53.5827,53.5921,53.5068,53.5162,12100.0
2012-02-27 11:50:00,56.41,56.43,56.39,56.4,7100.0,53.5162,53.5352,53.4973,53.5068,7100.0
2012-02-27 11:55:00,56.4,56.41,56.39,56.4,9000.0,53.5068,53.5162,53.4973,53.5068,9000.0
2012-02-27 12:00:00,56.4,56.47,56.4,56.46,6900.0,53.5068,53.5732,53.5068,53.5637,6900.0
2012-02-27 12:05:00,56.47,56.47,56.42,56.42,16100.0,53.5732,53.5732,53.5257,53.5257,16100.0
2012-02-27 12:10:00,56.41,56.42,56.36,56.37,8100.0,53.5162,53.5257,53.4688,53.4783,8100.0
2012-02-27 12:15:00,56.38,56.39,56.35,56.35,10200.0,53.4878,53.4973,53.4593,53.4593,10200.0
2012-02-27 12:20:00,56.35,56.36,56.3,56.32,8300.0,53.4593,53.4688,53.4119,53.4309,8300.0
2012-02-27 12:25:00,56.32,56.35,56.31,56.35,4400.0,53.4309,53.4593,53.4214,53.4593,4400.0
2012-02-27 12:30:00,56.36,56.4,56.36,56.37,9400.0,53.4688,53.5068,53.4688,53.4783,9400.0
2012-02-27 12:35:00,56.38,56.41,56.36,56.38,11700.0,53.4878,53.5162,53.4688,53.4878,11700.0
2012-02-27 12:40:00,56.38,56.44,56.34,56.41,15800.0,53.4878,53.5447,53.4498,53.5162,15800.0
2012-02-27 12:45:00,56.41,56.52,56.39,56.52,14100.0,53.5162,53.6206,53.4973,53.6206,14100.0
2012-02-27 12:50:00,56.52,56.65,56.51,56.57,33300.0,53.6206,53.7439,53.6111,53.668,33300.0
2012-02-27 12:55:00,56.57,56.57,56.52,56.54,7200.0,53.668,53.668,53.6206,53.6396,7200.0
2012-02-27 13:00:00,56.54,56.54,56.47,56.47,8100.0,53.6396,53.6396,53.5732,53.5732,8100.0
2012-02-27 13:05:00,56.47,56.47,56.39,56.42,8800.0,53.5732,53.5732,53.4973,53.5257,8800.0
2012-02-27 13:10:00,56.42,56.49,56.41,56.48,17100.0,53.5257,53.5921,53.5162,53.5827,17100.0
2012-02-27 13:15:00,56.48,56.5,56.46,56.46,5400.0,53.5827,53.6016,53.5637,53.5637,5400.0
2012-02-27 13:20:00,56.46,56.51,56.46,56.51,9900.0,53.5637,53.6111,53.5637,53.6111,9900.0
2012-02-27 13:25:00,56.51,56.53,56.46,56.46,9800.0,53.6111,53.6301,53.5637,53.5637,9800.0
2012-02-27 13:30:00,56.46,56.48,56.44,56.47,6500.0,53.5637,53.5827,53.5447,53.5732,6500.0
2012-02-27 13:35:00,56.48,56.53,56.47,56.51,9200.0,53.5827,53.6301,53.5732,53.6111,9200.0
2012-02-27 13:40:00,56.52,56.56,56.48,56.52,12200.0,53.6206,53.6585,53.5827,53.6206,12200.0
2012-02-27 13:45:00,56.54,56.54,56.48,56.48,6600.0,53.6396,53.6396,53.5827,53.5827,6600.0
2012-02-27 13:50:00,56.49,56.51,56.41,56.45,12000.0,53.5921,53.6111,53.5162,53.5542,12000.0
2012-02-27 13:55:00,56.46,56.5,56.46,56.5,4600.0,53.5637,53.6016,53.5637,53.6016,4600.0
2012-02-27 14:00:00,56.48,56.55,56.48,56.53,10500.0,53.5827,53.6491,53.5827,53.6301,10500.0
2012-02-27 14:05:00,56.53,56.57,56.53,56.53,11300.0,53.6301,53.668,53.6301,53.6301,11300.0
2012-02-27 14:10:00,56.52,56.52,56.48,56.51,11700.0,53.6206,53.6206,53.5827,53.6111,11700.0
2012-02-27 14:15:00,56.5,56.55,56.48,56.55,11000.0,53.6016,53.6491,53.5827,53.6491,11000.0
2012-02-27 14:20:00,56.55,56.55,56.52,56.53,7500.0,53.6491,53.6491,53.6206,53.6301,7500.0
2012-02-27 14:25:00,56.53,56.56,56.53,56.54,6400.0,53.6301,53.6585,53.6301,53.6396,6400.0
2012-02-27 14:30:00,56.53,56.53,56.5,56.51,6200.0,53.6301,53.6301,53.6016,53.6111,6200.0
2012-02-27 14:35:00,56.51,56.51,56.48,56.48,9100.0,53.6111,53.6111,53.5827,53.5827,9100.0
2012-02-27 14:40:00,56.48,56.54,56.47,56.54,11600.0,53.5827,53.6396,53.5732,53.6396,11600.0
2012-02-27 14:45:00,56.54,56.54,56.5,56.53,10700.0,53.6396,53.6396,53.6016,53.6301,10700.0
2012-02-27 14:50:00,56.52,56.55,56.51,56.53,21900.0,53.6206,53.6491,53.6111,53.6301,21900.0
2012-02-27 14:55:00,56.54,56.55,56.53,56.53,5600.0,53.6396,53.6491,53.6301,53.6301,5600.0
2012-02-27 15:00:00,56.54,56.65,56.54,56.64,24700.0,53.6396,53.7439,53.6396,53.7344,24700.0
2012-02-27 15:05:00,56.66,56.67,56.62,56.64,31100.0,53.7534,53.7629,53.7155,53.7344,31100.0
2012-02-27 15:10:00,56.64,56.68,56.64,56.64,32500.0,53.7344,53.7724,53.7344,53.7344,32500.0
2012-02-27 15:15:00,56.64,56.66,56.51,56.6,47100.0,53.7344,53.7534,53.6111,53.6965,47100.0
2012-02-27 15:20:00,56.6,56.6,56.55,56.55,29600.0,53.6965,53.6965,53.6491,53.6491,29600.0
2012-02-27 15:25:00,56.56,56.58,56.51,56.53,47000.0,53.6585,53.6775,53.6111,53.6301,47000.0
2012-02-27 15:30:00,56.53,56.56,56.53,56.55,36100.0,53.6301,53.6585,53.6301,53.6491,36100.0
2012-02-27 15:35:00,56.55,56.56,56.51,56.52,30800.0,53.6491,53.6585,53.6111,53.6206,30800.0
2012-02-27 15:40:00,56.54,56.56,56.51,56.56,30300.0,53.6396,53.6585,53.6111,53.6585,30300.0
2012-02-27 15:45:00,56.55,56.55,56.5,56.5,54300.0,53.6491,53.6491,53.6016,53.6016,54300.0
2012-02-27 15:50:00,56.51,56.52,56.46,56.49,136900.0,53.6111,53.6206,53.5637,53.5921,136900.0
2012-02-27 15:55:00,56.5,56.55,56.41,56.42,161300.0,53.6016,53.6491,53.5162,53.5257,161300.0
2012-02-28 09:30:00,56.43,56.43,56.16,56.27,39800.0,53.5352,53.5352,53.2791,53.3834,39800.0
2012-02-28 09:35:00,56.26,56.44,56.13,56.13,19300.0,53.3739,53.5447,53.2506,53.2506,19300.0
2012-02-28 09:40:00,56.15,56.28,56.13,56.24,16900.0,53.2696,53.3929,53.2506,53.355,16900.0
2012-02-28 09:45:00,56.24,56.6,56.23,56.51,61200.0,53.355,53.6965,53.3455,53.6111,61200.0
2012-02-28 09:50:00,56.51,56.64,56.45,56.64,11300.0,53.6111,53.7344,53.5542,53.7344,11300.0
2012-02-28 09:55:00,56.65,56.82,56.63,56.82,15900.0,53.7439,53.9052,53.725,53.9052,15900.0
2012-02-28 10:00:00,56.81,56.9,56.7,56.78,31200.0,53.8957,53.9811,53.7914,53.8673,31200.0
2012-02-28 10:05:00,56.8,56.86,56.65,56.78,44100.0,53.8862,53.9432,53.7439,53.8673,44100.0
2012-02-28 10:10:00,56.77,56.84,56.73,56.8,18000.0,53.8578,53.9242,53.8198,53.8862,18000.0
2012-02-28 10:15:00,56.8,56.86,56.77,56.84,9300.0,53.8862,53.9432,53.8578,53.9242,9300.0
2012-02-28 10:20:00,56.83,56.97,56.83,56.86,22200.0,53.9147,54.0475,53.9147,53.9432,22200.0
2012-02-28 10:25:00,56.87,56.97,56.87,56.95,19900.0,53.9526,54.0475,53.9526,54.0285,19900.0
2012-02-28 10:30:00,56.97,57.08,56.96,57.08,97000.0,54.0475,54.1519,54.038,54.1519,97000.0
2012-02-28 10:35:00,57.08,57.31,57.08,57.23,191800.0,54.1519,54.3701,54.1519,54.2942,191800.0
2012-02-28 10:40:00,57.22,57.31,57.08,57.11,181100.0,54.2847,54.3701,54.1519,54.1803,181100.0
2012-02-28 10:45:00,57.1,57.11,56.94,57.0,35500.0,54.1708,54.1803,54.0191,54.076,35500.0
2012-02-28 10:50:00,57.02,57.04,56.97,57.01,17300.0,54.095,54.1139,54.0475,54.0855,17300.0
2012-02-28 10:55:00,57.01,57.1,57.01,57.05,12300.0,54.0855,54.1708,54.0855,54.1234,12300.0
2012-02-28 11:00:00,57.06,57.06,56.98,56.99,10000.0,54.1329,54.1329,54.057,54.0665,10000.0
2012-02-28 11:05:00,56.99,57.11,56.98,57.1,23700.0,54.0665,54.1803,54.057,54.1708,23700.0
2012-02-28 11:10:00,57.11,57.12,57.08,57.1,37700.0,54.1803,54.1898,54.1519,54.1708,37700.0
2012-02-28 11:15:00,57.1,57.12,57.08,57.11,38300.0,54.1708,54.1898,54.1519,54.1803,38300.0
2012-02-28 11:20:00,57.11,57.15,57.1,57.12,28100.0,54.1803,54.2183,54.1708,54.1898,28100.0
2012-02-28 11:25:00,57.12,57.13,57.1,57.12,31700.0,54.1898,54.1993,54.1708,54.1898,31700.0
2012-02-28 11:30:00,57.12,57.13,57.07,57.11,37400.0,54.1898,54.1993,54.1424,54.1803,37400.0
2012-02-28 11:35:00,57.11,57.13,57.05,57.05,10200.0,54.1803,54.1993,54.1234,54.1234,10200.0
2012-02-28 11:40:00,57.05,57.09,57.04,57.09,37400.0,54.1234,54.1614,54.1139,54.1614,37400.0
2012-02-28 11:45:00,57.08,57.1,57.08,57.1,21300.0,54.1519,54.1708,54.1519,54.1708,21300.0
2012-02-28 11:50:00,57.1,57.1,57.09,57.1,20600.0,54.1708,54.1708,54.1614,54.1708,20600.0
2012-02-28 11:55:00,57.09,57.11,57.09,57.1,19200.0,54.1614,54.1803,54.1614,54.1708,19200.0
2012-02-28 12:00:00,57.1,57.12,57.1,57.12,13100.0,54.1708,54.1898,54.1708,54.1898,13100.0
2012-02-28 12:05:00,57.12,57.12,57.09,57.1,10500.0,54.1898,54.1898,54.1614,54.1708,10500.0
2012-02-28 12:10:00,57.1,57.12,57.1,57.12,7700.0,54.1708,54.1898,54.1708,54.1898,7700.0
2012-02-28 12:15:00,57.11,57.11,57.09,57.1,213200.0,54.1803,54.1803,54.1614,54.1708,213200.0
2012-02-28 12:20:00,57.1,57.1,57.09,57.1,8200.0,54.1708,54.1708,54.1614,54.1708,8200.0
2012-02-28 12:25:00,57.1,57.1,56.96,56.97,23900.0,54.1708,54.1708,54.038,54.0475,23900.0
2012-02-28 12:30:00,56.97,57.12,56.97,57.12,24800.0,54.0475,54.1898,54.0475,54.1898,24800.0
2012-02-28 12:35:00,57.12,57.15,57.11,57.14,24700.0,54.1898,54.2183,54.1803,54.2088,24700.0
2012-02-28 12:40:00,57.14,57.2,57.14,57.19,8400.0,54.2088,54.2657,54.2088,54.2562,8400.0
2012-02-28 12:45:00,57.19,57.24,57.18,57.19,25300.0,54.2562,54.3037,54.2467,54.2562,25300.0
2012-02-28 12:50:00,57.2,57.2,57.18,57.18,11100.0,54.2657,54.2657,54.2467,54.2467,11100.0
2012-02-28 12:55:00,57.18,57.2,57.16,57.2,11900.0,54.2467,54.2657,54.2278,54.2657,11900.0
2012-02-28 13:00:00,57.19,57.2,57.16,57.16,5900.0,54.2562,54.2657,54.2278,54.2278,5900.0
2012-02-28 13:05:00,57.16,57.18,57.14,57.14,12400.0,54.2278,54.2467,54.2088,54.2088,12400.0
2012-02-28 13:10:00,57.14,57.14,57.13,57.13,11400.0,54.2088,54.2088,54.1993,54.1993,11400.0
2012-02-28 13:15:00,57.14,57.15,57.13,57.14,20000.0,54.2088,54.2183,54.1993,54.2088,20000.0
2012-02-28 13:20:00,57.14,57.14,57.09,57.09,10600.0,54.2088,54.2088,54.1614,54.1614,10600.0
2012-02-28 13:25:00,57.09,57.1,57.07,57.09,13100.0,54.1614,54.1708,54.1424,54.1614,13100.0
2012-02-28 13:30:00,57.09,57.09,57.06,57.07,21100.0,54.1614,54.1614,54.1329,54.1424,21100.0
2012-02-28 13:35:00,57.07,57.09,57.06,57.08,9500.0,54.1424,54.1614,54.1329,54.1519,9500.0
2012-02-28 13:40:00,57.08,57.14,57.07,57.12,31600.0,54.1519,54.2088,54.1424,54.1898,31600.0
2012-02-28 13:45:00,57.13,57.16,57.08,57.11,29200.0,54.1993,54.2278,54.1519,54.1803,29200.0
2012-02-28 13:50:00,57.11,57.13,57.07,57.08,55100.0,54.1803,54.1993,54.1424,54.1519,55100.0
2012-02-28 13:55:00,57.05,57.06,57.03,57.05,11400.0,54.1234,54.1329,54.1044,54.1234,11400.0
2012-02-28 14:00:00,57.05,57.11,57.04,57.11,27200.0,54.1234,54.1803,54.1139,54.1803,27200.0
2012-02-28 14:05:00,57.11,57.12,57.11,57.11,17700.0,54.1803,54.1898,54.1803,54.1803,17700.0
2012-02-28 14:10:00,57.11,57.12,57.1,57.11,19500.0,54.1803,54.1898,54.1708,54.1803,19500.0
2012-02-28 14:15:00,57.11,57.12,57.1,57.12,15400.0,54.1803,54.1898,54.1708,54.1898,15400.0
2012-02-28 14:20:00,57.12,57.12,57.11,57.11,16700.0,54.1898,54.1898,54.1803,54.1803,16700.0
2012-02-28 14:25:00,57.12,57.13,57.11,57.13,39800.0,54.1898,54.1993,54.1803,54.1993,39800.0
2012-02-28 14:30:00,57.12,57.17,57.12,57.16,49000.0,54.1898,54.2373,54.1898,54.2278,49000.0
2012-02-28 14:35:00,57.15,57.18,57.15,57.17,18700.0,54.2183,54.2467,54.2183,54.2373,18700.0
2012-02-28 14:40:00,57.17,57.18,57.16,57.16,11400.0,54.2373,54.2467,54.2278,54.2278,11400.0
2012-02-28 14:45:00,57.17,57.18,57.14,57.16,17800.0,54.2373,54.2467,54.2088,54.2278,17800.0
2012-02-28 14:50:00,57.16,57.18,57.14,57.14,14400.0,54.2278,54.2467,54.2088,54.2088,14400.0
2012-02-28 14:55:00,57.14,57.16,57.14,57.15,42700.0,54.2088,54.2278,54.2088,54.2183,42700.0
2012-02-28 15:00:00,57.15,57.17,57.14,57.15,28700.0,54.2183,54.2373,54.2088,54.2183,28700.0
2012-02-28 15:05:00,57.16,57.16,57.14,57.15,35700.0,54.2278,54.2278,54.2088,54.2183,35700.0
2012-02-28 15:10:00,57.16,57.17,57.14,57.17,21400.0,54.2278,54.2373,54.2088,54.2373,21400.0
2012-02-28 15:15:00,57.17,57.19,57.16,57.18,19600.0,54.2373,54.2562,54.2278,54.2467,19600.0
2012-02-28 15:20:00,57.17,57.22,57.17,57.19,15500.0,54.2373,54.2847,54.2373,54.2562,15500.0
2012-02-28 15:25:00,57.19,57.19,57.15,57.18,17300.0,54.2562,54.2562,54.2183,54.2467,17300.0
2012-02-28 15:30:00,57.19,57.19,57.14,57.14,17700.0,54.2562,54.2562,54.2088,54.2088,17700.0
2012-02-28 15:35:00,57.15,57.22,57.14,57.22,63700.0,54.2183,54.2847,54.2088,54.2847,63700.0
2012-02-28 15:40:00,57.22,57.33,57.22,57.32,56000.0,54.2847,54.389,54.2847,54.3796,56000.0
2012-02-28 15:45:00,57.31,57.32,57.25,57.26,51100.0,54.3701,54.3796,54.3132,54.3226,51100.0
2012-02-28 15:50:00,57.26,57.3,57.25,57.28,83400.0,54.3226,54.3606,54.3132,54.3416,83400.0
2012-02-28 15:55:00,57.28,57.28,57.24,57.25,118400.0,54.3416,54.3416,54.3037,54.3132,118400.0
2012-02-29 09:30:00,57.09,57.57,57.09,57.56,53400.0,54.1614,54.6167,54.1614,54.6072,53400.0
2012-02-29 09:35:00,57.53,57.54,57.46,57.49,35300.0,54.5788,54.5883,54.5124,54.5408,35300.0
2012-02-29 09:40:00,57.5,57.5,57.17,57.22,34300.0,54.5503,54.5503,54.2373,54.2847,34300.0
2012-02-29 09:45:00,57.21,57.32,57.11,57.25,47900.0,54.2752,54.3796,54.1803,54.3132,47900.0
2012-02-29 09:50:00,57.26,57.28,57.23,57.25,22300.0,54.3226,54.3416,54.2942,54.3132,22300.0
2012-02-29 09:55:00,57.25,57.3,57.24,57.3,75700.0,54.3132,54.3606,54.3037,54.3606,75700.0
2012-02-29 10:00:00,57.29,57.37,57.29,57.29,74000.0,54.3511,54.427,54.3511,54.3511,74000.0
2012-02-29 10:05:00,57.29,57.38,57.21,57.38,76700.0,54.3511,54.4365,54.2752,54.4365,76700.0
2012-02-29 10:10:00,57.37,57.37,57.19,57.23,55400.0,54.427,54.427,54.2562,54.2942,55400.0
2012-02-29 10:15:00,57.23,57.26,57.12,57.25,36300.0,54.2942,54.3226,54.1898,54.3132,36300.0
2012-02-29 10:20:00,57.24,57.33,57.22,57.32,19600.0,54.3037,54.389,54.2847,54.3796,19600.0
2012-02-29 10:25:00,57.31,57.31,57.22,57.25,20500.0,54.3701,54.3701,54.2847,54.3132,20500.0
2012-02-29 10:30:00,57.24,57.25,57.2,57.25,83300.0,54.3037,54.3132,54.2657,54.3132,83300.0
2012-02-29 10:35:00,57.25,57.27,57.22,57.27,31300.0,54.3132,54.3321,54.2847,54.3321,31300.0
2012-02-29 10:40:00,57.25,57.28,57.17,57.17,70300.0,54.3132,54.3416,54.2373,54.2373,70300.0
2012-02-29 10:45:00,57.17,57.17,56.95,56.96,27600.0,54.2373,54.2373,54.0285,54.038,27600.0
2012-02-29 10:50:00,56.95,56.96,56.83,56.85,18900.0,54.0285,54.038,53.9147,53.9337,18900.0
2012-02-29 10:55:00,56.84,56.85,56.78,56.83,19400.0,53.9242,53.9337,53.8673,53.9147,19400.0
2012-02-29 11:00:00,56.83,56.87,56.8,56.81,18900.0,53.9147,53.9526,53.8862,53.8957,18900.0
2012-02-29 11:05:00,56.8,56.9,56.75,56.79,79900.0,53.8862,53.9811,53.8388,53.8767,79900.0
2012-02-29 11:10:00,56.8,56.87,56.77,56.86,30800.0,53.8862,53.9526,53.8578,53.9432,30800.0
2012-02-29 11:15:00,56.87,56.94,56.87,56.91,26400.0,53.9526,54.0191,53.9526,53.9906,26400.0
2012-02-29 11:20:00,56.91,56.92,56.72,56.74,29000.0,53.9906,54.0001,53.8103,53.8293,29000.0
2012-02-29 11:25:00,56.74,56.76,56.66,56.66,20800.0,53.8293,53.8483,53.7534,53.7534,20800.0
2012-02-29 11:30:00,56.66,56.74,56.65,56.69,16400.0,53.7534,53.8293,53.7439,53.7819,16400.0
2012-02-29 11:35:00,56.68,56.72,56.62,56.64,24100.0,53.7724,53.8103,53.7155,53.7344,24100.0
2012-02-29 11:40:00,56.64,56.71,56.55,56.59,64800.0,53.7344,53.8009,53.6491,53.687,64800.0
2012-02-29 11:45:00,56.6,56.65,56.57,56.65,44400.0,53.6965,53.7439,53.668,53.7439,44400.0
2012-02-29 11:50:00,56.65,56.74,56.65,56.7,19200.0,53.7439,53.8293,53.7439,53.7914,19200.0
2012-02-29 11:55:00,56.71,56.71,56.6,56.64,16500.0,53.8009,53.8009,53.6965,53.7344,16500.0
2012-02-29 12:00:00,56.65,56.72,56.65,56.7,17400.0,53.7439,53.8103,53.7439,53.7914,17400.0
2012-02-29 12:05:00,56.69,56.72,56.66,56.71,12900.0,53.7819,53.8103,53.7534,53.8009,12900.0
2012-02-29 12:10:00,56.71,56.82,56.71,56.76,17400.0,53.8009,53.9052,53.8009,53.8483,17400.0
2012-02-29 12:15:00,56.77,56.8,56.76,56.78,12400.0,53.8578,53.8862,53.8483,53.8673,12400.0
2012-02-29 12:20:00,56.78,56.85,56.78,56.84,18100.0,53.8673,53.9337,53.8673,53.9242,18100.0
2012-02-29 12:25:00,56.84,56.85,56.83,56.85,32200.0,53.9242,53.9337,53.9147,53.9337,32200.0
2012-02-29 12:30:00,56.84,56.95,56.84,56.95,60800.0,53.9242,54.0285,53.9242,54.0285,60800.0
2012-02-29 12:35:00,56.95,57.0,56.94,57.0,95900.0,54.0285,54.076,54.0191,54.076,95900.0
2012-02-29 12:40:00,57.0,57.0,56.94,56.94,60800.0,54.076,54.076,54.0191,54.0191,60800.0
2012-02-29 12:45:00,56.95,57.02,56.9,56.99,79600.0,54.0285,54.095,53.9811,54.0665,79600.0
2012-02-29 12:50:00,57.0,57.01,56.98,57.0,36700.0,54.076,54.0855,54.057,54.076,36700.0
2012-02-29 12:55:00,57.0,57.01,56.99,56.99,29000.0,54.076,54.0855,54.0665,54.0665,29000.0
2012-02-29 13:00:00,57.0,57.01,56.99,57.0,20300.0,54.076,54.0855,54.0665,54.076,20300.0
2012-02-29 13:05:00,57.0,57.02,56.99,57.0,15400.0,54.076,54.095,54.0665,54.076,15400.0
2012-02-29 13:10:00,56.99,57.0,56.99,57.0,18000.0,54.0665,54.076,54.0665,54.076,18000.0
2012-02-29 13:15:00,57.0,57.0,56.99,57.0,31000.0,54.076,54.076,54.0665,54.076,31000.0
2012-02-29 13:20:00,57.0,57.05,56.99,56.99,23200.0,54.076,54.1234,54.0665,54.0665,23200.0
2012-02-29 13:25:00,57.0,57.01,56.99,57.0,12300.0,54.076,54.0855,54.0665,54.076,12300.0
2012-02-29 13:30:00,57.0,57.02,56.99,57.0,28100.0,54.076,54.095,54.0665,54.076,28100.0
2012-02-29 13:35:00,57.01,57.01,56.99,57.0,24400.0,54.0855,54.0855,54.0665,54.076,24400.0
2012-02-29 13:40:00,56.99,57.02,56.99,57.0,13300.0,54.0665,54.095,54.0665,54.076,13300.0
2012-02-29 13:45:00,57.0,57.01,56.97,57.0,67800.0,54.076,54.0855,54.0475,54.076,67800.0
2012-02-29 13:50:00,57.0,57.0,56.83,56.86,28600.0,54.076,54.076,53.9147,53.9432,28600.0
2012-02-29 13:55:00,56.85,56.9,56.83,56.85,11900.0,53.9337,53.9811,53.9147,53.9337,11900.0
2012-02-29 14:00:00,56.85,56.86,56.81,56.84,12700.0,53.9337,53.9432,53.8957,53.9242,12700.0
2012-02-29 14:05:00,56.84,57.0,56.84,57.0,74100.0,53.9242,54.076,53.9242,54.076,74100.0
2012-02-29 14:10:00,56.99,57.0,56.99,57.0,92900.0,54.0665,54.076,54.0665,54.076,92900.0
2012-02-29 14:15:00,57.0,57.01,56.99,57.01,41500.0,54.076,54.0855,54.0665,54.0855,41500.0
2012-02-29 14:20:00,57.0,57.01,56.99,57.0,10800.0,54.076,54.0855,54.0665,54.076,10800.0
2012-02-29 14:25:00,57.01,57.01,56.93,56.96,34600.0,54.0855,54.0855,54.0096,54.038,34600.0
2012-02-29 14:30:00,56.95,57.0,56.89,57.0,88100.0,54.0285,54.076,53.9716,54.076,88100.0
2012-02-29 14:35:00,56.99,57.02,56.99,57.0,32000.0,54.0665,54.095,54.0665,54.076,32000.0
2012-02-29 14:40:00,56.99,57.01,56.99,57.0,38000.0,54.0665,54.0855,54.0665,54.076,38000.0
2012-02-29 14:45:00,56.99,57.01,56.99,57.0,44200.0,54.0665,54.0855,54.0665,54.076,44200.0
2012-02-29 14:50:00,57.0,57.01,56.99,57.0,43900.0,54.076,54.0855,54.0665,54.076,43900.0
2012-02-29 14:55:00,57.0,57.0,56.92,56.94,71600.0,54.076,54.076,54.0001,54.0191,71600.0
2012-02-29 15:00:00,56.94,56.94,56.7,56.7,30300.0,54.0191,54.0191,53.7914,53.7914,30300.0
2012-02-29 15:05:00,56.7,56.75,56.7,56.7,25200.0,53.7914,53.8388,53.7914,53.7914,25200.0
2012-02-29 15:10:00,56.71,56.71,56.62,56.62,25700.0,53.8009,53.8009,53.7155,53.7155,25700.0
2012-02-29 15:15:00,56.62,56.68,56.57,56.57,25600.0,53.7155,53.7724,53.668,53.668,25600.0
2012-02-29 15:20:00,56.58,56.59,56.47,56.47,27400.0,53.6775,53.687,53.5732,53.5732,27400.0
2012-02-29 15:25:00,56.48,56.49,56.43,56.47,32200.0,53.5827,53.5921,53.5352,53.5732,32200.0
2012-02-29 15:30:00,56.46,56.86,56.38,56.85,251100.0,53.5637,53.9432,53.4878,53.9337,251100.0
2012-02-29 15:35:00,56.85,56.85,56.53,56.54,117400.0,53.9337,53.9337,53.6301,53.6396,117400.0
2012-02-29 15:40:00,56.55,56.75,56.5,56.72,132000.0,53.6491,53.8388,53.6016,53.8103,132000.0
2012-02-29 15:45:00,56.7,56.83,56.67,56.8,207300.0,53.7914,53.9147,53.7629,53.8862,207300.0
2012-02-29 15:50:00,56.81,56.9,56.7,56.73,221000.0,53.8957,53.9811,53.7914,53.8198,221000.0
2012-02-29 15:55:00,56.73,56.73,56.6,56.62,153800.0,53.8198,53.8198,53.6965,53.7155,153800.0
2012-03-01 09:30:00,56.92,57.1,56.64,56.98,96100.0,54.0001,54.1708,53.7344,54.057,96100.0
2012-03-01 09:35:00,57.07,57.24,56.98,57.01,25500.0,54.1424,54.3037,54.057,54.0855,25500.0
2012-03-01 09:40:00,56.99,57.17,56.99,57.01,28700.0,54.0665,54.2373,54.0665,54.0855,28700.0
2012-03-01 09:45:00,57.03,57.17,57.02,57.08,21100.0,54.1044,54.2373,54.095,54.1519,21100.0
2012-03-01 09:50:00,57.06,57.25,57.04,57.23,15600.0,54.1329,54.3132,54.1139,54.2942,15600.0
2012-03-01 09:55:00,57.22,57.37,57.21,57.36,44000.0,54.2847,54.427,54.2752,54.4175,44000.0
2012-03-01 10:00:00,57.37,57.37,56.9,56.95,103500.0,54.427,54.427,53.9811,54.0285,103500.0
2012-03-01 10:05:00,56.95,57.09,56.91,57.09,18600.0,54.0285,54.1614,53.9906,54.1614,18600.0
2012-03-01 10:10:00,57.1,57.14,57.01,57.01,18600.0,54.1708,54.2088,54.0855,54.0855,18600.0
2012-03-01 10:15:00,57.0,57.08,56.97,57.0,22500.0,54.076,54.1519,54.0475,54.076,22500.0
2012-03-01 10:20:00,57.01,57.13,57.0,57.11,25300.0,54.0855,54.1993,54.076,54.1803,25300.0
2012-03-01 10:25:00,57.13,57.22,57.1,57.15,46200.0,54.1993,54.2847,54.1708,54.2183,46200.0
2012-03-01 10:30:00,57.14,57.17,57.01,57.04,17800.0,54.2088,54.2373,54.0855,54.1139,17800.0
2012-03-01 10:35:00,57.03,57.07,56.91,56.99,17300.0,54.1044,54.1424,53.9906,54.0665,17300.0
2012-03-01 10:40:00,56.99,57.0,56.91,56.98,16400.0,54.0665,54.076,53.9906,54.057,16400.0
2012-03-01 10:45:00,56.97,57.01,56.94,57.0,22500.0,54.0475,54.0855,54.0191,54.076,22500.0
2012-03-01 10:50:00,56.99,57.0,56.91,56.91,26300.0,54.0665,54.076,53.9906,53.9906,26300.0
2012-03-01 10:55:00,56.91,56.97,56.9,56.95,41400.0,53.9906,54.0475,53.9811,54.0285,41400.0
2012-03-01 11:00:00,56.95,56.96,56.9,56.95,29700.0,54.0285,54.038,53.9811,54.0285,29700.0
2012-03-01 11:05:00,56.94,56.95,56.88,56.9,20800.0,54.0191,54.0285,53.9621,53.9811,20800.0
2012-03-01 11:10:00,56.9,56.9,56.69,56.7,29900.0,53.9811,53.9811,53.7819,53.7914,29900.0
2012-03-01 11:15:00,56.7,56.8,56.69,56.71,24300.0,53.7914,53.8862,53.7819,53.8009,24300.0
2012-03-01 11:20:00,56.72,56.76,56.72,56.75,11000.0,53.8103,53.8483,53.8103,53.8388,11000.0
2012-03-01 11:25:00,56.74,56.85,56.71,56.85,13400.0,53.8293,53.9337,53.8009,53.9337,13400.0
2012-03-01 11:30:00,56.86,56.9,56.82,56.89,10600.0,53.9432,53.9811,53.9052,53.9716,10600.0
2012-03-01 11:35:00,56.9,56.91,56.85,56.9,25600.0,53.9811,53.9906,53.9337,53.9811,25600.0
2012-03-01 11:40:00,56.9,56.95,56.86,56.95,20500.0,53.9811,54.0285,53.9432,54.0285,20500.0
2012-03-01 11:45:00,56.95,57.0,56.95,56.98,10300.0,54.0285,54.076,54.0285,54.057,10300.0
2012-03-01 11:50:00,56.98,56.99,56.94,56.95,17700.0,54.057,54.0665,54.0191,54.0285,17700.0
2012-03-01 11:55:00,56.95,56.96,56.9,56.91,25700.0,54.0285,54.038,53.9811,53.9906,25700.0
2012-03-01 12:00:00,56.92,56.93,56.9,56.93,14600.0,54.0001,54.0096,53.9811,54.0096,14600.0
2012-03-01 12:05:00,56.93,56.93,56.9,56.91,9700.0,54.0096,54.0096,53.9811,53.9906,9700.0
2012-03-01 12:10:00,56.91,56.93,56.9,56.91,16500.0,53.9906,54.0096,53.9811,53.9906,16500.0
2012-03-01 12:15:00,56.92,56.95,56.9,56.94,9500.0,54.0001,54.0285,53.9811,54.0191,9500.0
2012-03-01 12:20:00,56.95,57.0,56.95,57.0,17200.0,54.0285,54.076,54.0285,54.076,17200.0
2012-03-01 12:25:00,56.99,57.01,56.96,56.98,23800.0,54.0665,54.0855,54.038,54.057,23800.0
2012-03-01 12:30:00,56.98,57.01,56.98,57.01,7300.0,54.057,54.0855,54.057,54.0855,7300.0
2012-03-01 12:35:00,57.01,57.01,56.98,57.01,11800.0,54.0855,54.0855,54.057,54.0855,11800.0
2012-03-01 12:40:00,57.0,57.06,56.99,57.05,10400.0,54.076,54.1329,54.0665,54.1234,10400.0
2012-03-01 12:45:00,57.05,57.07,57.04,57.06,25700.0,54.1234,54.1424,54.1139,54.1329,25700.0
2012-03-01 12:50:00,57.05,57.06,57.04,57.05,7700.0,54.1234,54.1329,54.1139,54.1234,7700.0
2012-03-01 12:55:00,57.05,57.06,57.02,57.04,7100.0,54.1234,54.1329,54.095,54.1139,7100.0
2012-03-01 13:00:00,57.05,57.05,56.94,56.94,12400.0,54.1234,54.1234,54.0191,54.0191,12400.0
2012-03-01 13:05:00,56.95,57.0,56.93,57.0,6200.0,54.0285,54.076,54.0096,54.076,6200.0
2012-03-01 13:10:00,56.99,57.0,56.95,56.97,9700.0,54.0665,54.076,54.0285,54.0475,9700.0
2012-03-01 13:15:00,56.97,57.05,56.97,57.04,6400.0,54.0475,54.1234,54.0475,54.1139,6400.0
2012-03-01 13:20:00,57.04,57.16,57.04,57.12,13600.0,54.1139,54.2278,54.1139,54.1898,13600.0
2012-03-01 13:25:00,57.11,57.16,57.11,57.16,46300.0,54.1803,54.2278,54.1803,54.2278,46300.0
2012-03-01 13:30:00,57.15,57.17,57.14,57.17,12000.0,54.2183,54.2373,54.2088,54.2373,12000.0
2012-03-01 13:35:00,57.16,57.17,57.14,57.16,9700.0,54.2278,54.2373,54.2088,54.2278,9700.0
2012-03-01 13:40:00,57.15,57.18,57.04,57.05,23000.0,54.2183,54.2467,54.1139,54.1234,23000.0
2012-03-01 13:45:00,57.06,57.09,57.01,57.01,8800.0,54.1329,54.1614,54.0855,54.0855,8800.0
2012-03-01 13:50:00,57.01,57.11,56.97,57.11,25100.0,54.0855,54.1803,54.0475,54.1803,25100.0
2012-03-01 13:55:00,57.11,57.13,57.08,57.1,9000.0,54.1803,54.1993,54.1519,54.1708,9000.0
2012-03-01 14:00:00,57.1,57.1,57.07,57.08,13900.0,54.1708,54.1708,54.1424,54.1519,13900.0
2012-03-01 14:05:00,57.08,57.11,57.06,57.1,11400.0,54.1519,54.1803,54.1329,54.1708,11400.0
2012-03-01 14:10:00,57.09,57.11,57.09,57.09,7000.0,54.1614,54.1803,54.1614,54.1614,7000.0
2012-03-01 14:15:00,57.1,57.1,57.07,57.1,8000.0,54.1708,54.1708,54.1424,54.1708,8000.0
2012-03-01 14:20:00,57.1,57.12,57.04,57.05,15400.0,54.1708,54.1898,54.1139,54.1234,15400.0
2012-03-01 14:25:00,57.03,57.08,57.03,57.06,7000.0,54.1044,54.1519,54.1044,54.1329,7000.0
2012-03-01 14:30:00,57.06,57.08,57.05,57.08,12600.0,54.1329,54.1519,54.1234,54.1519,12600.0
2012-03-01 14:35:00,57.08,57.14,57.08,57.13,11700.0,54.1519,54.2088,54.1519,54.1993,11700.0
2012-03-01 14:40:00,57.12,57.13,57.09,57.12,8700.0,54.1898,54.1993,54.1614,54.1898,8700.0
2012-03-01 14:45:00,57.12,57.15,57.1,57.13,8300.0,54.1898,54.2183,54.1708,54.1993,8300.0
2012-03-01 14:50:00,57.15,57.15,57.11,57.15,13800.0,54.2183,54.2183,54.1803,54.2183,13800.0
2012-03-01 14:55:00,57.14,57.15,57.11,57.15,12500.0,54.2088,54.2183,54.1803,54.2183,12500.0
2012-03-01 15:00:00,57.15,57.18,57.11,57.13,22200.0,54.2183,54.2467,54.1803,54.1993,22200.0
2012-03-01 15:05:00,57.14,57.16,57.07,57.09,29200.0,54.2088,54.2278,54.1424,54.1614,29200.0
2012-03-01 15:10:00,57.11,57.22,57.11,57.14,30900.0,54.1803,54.2847,54.1803,54.2088,30900.0
2012-03-01 15:15:00,57.14,57.14,57.04,57.04,17900.0,54.2088,54.2088,54.1139,54.1139,17900.0
2012-03-01 15:20:00,57.03,57.06,56.98,57.04,29000.0,54.1044,54.1329,54.057,54.1139,29000.0
2012-03-01 15:25:00,57.03,57.13,57.03,57.13,13900.0,54.1044,54.1993,54.1044,54.1993,13900.0
2012-03-01 15:30:00,57.12,57.13,57.02,57.06,24500.0,54.1898,54.1993,54.095,54.1329,24500.0
2012-03-01 15:35:00,57.08,57.09,56.99,57.07,36500.0,54.1519,54.1614,54.0665,54.1424,36500.0
2012-03-01 15:40:00,57.06,57.12,57.03,57.1,21400.0,54.1329,54.1898,54.1044,54.1708,21400.0
2012-03-01 15:45:00,57.1,57.17,57.09,57.15,30500.0,54.1708,54.2373,54.1614,54.2183,30500.0
2012-03-01 15:50:00,57.16,57.27,57.13,57.27,119800.0,54.2278,54.3321,54.1993,54.3321,119800.0
2012-03-01 15:55:00,57.26,57.27,57.13,57.2,138300.0,54.3226,54.3321,54.1993,54.2657,138300.0
2012-03-02 09:30:00,57.05,57.19,56.99,57.14,24900.0,54.1234,54.2562,54.0665,54.2088,24900.0
2012-03-02 09:35:00,57.14,57.18,57.02,57.02,7100.0,54.2088,54.2467,54.095,54.095,7100.0
2012-03-02 09:40:00,57.0,57.11,56.94,57.07,15300.0,54.076,54.1803,54.0191,54.1424,15300.0
2012-03-02 09:45:00,57.08,57.19,57.02,57.04,7900.0,54.1519,54.2562,54.095,54.1139,7900.0
2012-03-02 09:50:00,57.02,57.16,57.02,57.16,15000.0,54.095,54.2278,54.095,54.2278,15000.0
2012-03-02 09:55:00,57.18,57.23,57.04,57.06,7300.0,54.2467,54.2942,54.1139,54.1329,7300.0
2012-03-02 10:00:00,57.05,57.21,57.03,57.15,38100.0,54.1234,54.2752,54.1044,54.2183,38100.0
2012-03-02 10:05:00,57.15,57.26,57.13,57.26,21500.0,54.2183,54.3226,54.1993,54.3226,21500.0
2012-03-02 10:10:00,57.26,57.3,57.24,57.25,13000.0,54.3226,54.3606,54.3037,54.3132,13000.0
2012-03-02 10:15:00,57.26,57.37,57.26,57.27,10100.0,54.3226,54.427,54.3226,54.3321,10100.0
2012-03-02 10:20:00,57.28,57.29,57.17,57.17,14600.0,54.3416,54.3511,54.2373,54.2373,14600.0
2012-03-02 10:25:00,57.17,57.26,57.17,57.19,8800.0,54.2373,54.3226,54.2373,54.2562,8800.0
2012-03-02 10:30:00,57.2,57.22,57.09,57.1,8700.0,54.2657,54.2847,54.1614,54.1708,8700.0
2012-03-02 10:35:00,57.1,57.17,57.1,57.11,17000.0,54.1708,54.2373,54.1708,54.1803,17000.0
2012-03-02 10:40:00,57.09,57.24,57.09,57.24,19300.0,54.1614,54.3037,54.1614,54.3037,19300.0
2012-03-02 10:45:00,57.24,57.29,57.24,57.29,22400.0,54.3037,54.3511,54.3037,54.3511,22400.0
2012-03-02 10:50:00,57.29,57.36,57.27,57.36,14400.0,54.3511,54.4175,54.3321,54.4175,14400.0
2012-03-02 10:55:00,57.35,57.36,57.29,57.36,28800.0,54.408,54.4175,54.3511,54.4175,28800.0
2012-03-02 11:00:00,57.35,57.37,57.26,57.27,39500.0,54.408,54.427,54.3226,54.3321,39500.0
2012-03-02 11:05:00,57.27,57.32,57.24,57.32,26100.0,54.3321,54.3796,54.3037,54.3796,26100.0
2012-03-02 11:10:00,57.3,57.38,57.28,57.33,18800.0,54.3606,54.4365,54.3416,54.389,18800.0
2012-03-02 11:15:00,57.33,57.4,57.29,57.39,19000.0,54.389,54.4555,54.3511,54.446,19000.0
2012-03-02 11:20:00,57.4,57.4,57.31,57.33,15600.0,54.4555,54.4555,54.3701,54.389,15600.0
2012-03-02 11:25:00,57.32,57.36,57.3,57.34,16100.0,54.3796,54.4175,54.3606,54.3985,16100.0
2012-03-02 11:30:00,57.33,57.38,57.28,57.38,26800.0,54.389,54.4365,54.3416,54.4365,26800.0
2012-03-02 11:35:00,57.38,57.47,57.34,57.41,24700.0,54.4365,54.5219,54.3985,54.4649,24700.0
2012-03-02 11:40:00,57.4,57.4,57.24,57.26,37600.0,54.4555,54.4555,54.3037,54.3226,37600.0
2012-03-02 11:45:00,57.28,57.33,57.23,57.28,22400.0,54.3416,54.389,54.2942,54.3416,22400.0
2012-03-02 11:50:00,57.3,57.3,57.25,57.28,12600.0,54.3606,54.3606,54.3132,54.3416,12600.0
2012-03-02 11:55:00,57.28,57.33,57.27,57.31,20800.0,54.3416,54.389,54.3321,54.3701,20800.0
2012-03-02 12:00:00,57.3,57.3,57.25,57.27,15800.0,54.3606,54.3606,54.3132,54.3321,15800.0
2012-03-02 12:05:00,57.28,57.31,57.25,57.31,16000.0,54.3416,54.3701,54.3132,54.3701,16000.0
2012-03-02 12:10:00,57.31,57.38,57.27,57.38,16400.0,54.3701,54.4365,54.3321,54.4365,16400.0
2012-03-02 12:15:00,57.38,57.38,57.26,57.27,19900.0,54.4365,54.4365,54.3226,54.3321,19900.0
2012-03-02 12:20:00,57.26,57.29,57.25,57.26,17100.0,54.3226,54.3511,54.3132,54.3226,17100.0
2012-03-02 12:25:00,57.26,57.31,57.26,57.29,14300.0,54.3226,54.3701,54.3226,54.3511,14300.0
2012-03-02 12:30:00,57.29,57.3,57.26,57.29,15400.0,54.3511,54.3606,54.3226,54.3511,15400.0
2012-03-02 12:35:00,57.29,57.29,57.26,57.27,11800.0,54.3511,54.3511,54.3226,54.3321,11800.0
2012-03-02 12:40:00,57.26,57.27,57.24,57.26,21800.0,54.3226,54.3321,54.3037,54.3226,21800.0
2012-03-02 12:45:00,57.27,57.28,57.24,57.28,10800.0,54.3321,54.3416,54.3037,54.3416,10800.0
2012-03-02 12:50:00,57.28,57.3,57.25,57.26,11200.0,54.3416,54.3606,54.3132,54.3226,11200.0
2012-03-02 12:55:00,57.25,57.27,57.21,57.25,24700.0,54.3132,54.3321,54.2752,54.3132,24700.0
2012-03-02 13:00:00,57.25,57.27,57.24,57.27,22700.0,54.3132,54.3321,54.3037,54.3321,22700.0
2012-03-02 13:05:00,57.27,57.3,57.24,57.27,25500.0,54.3321,54.3606,54.3037,54.3321,25500.0
2012-03-02 13:10:00,57.27,57.27,57.21,57.22,20400.0,54.3321,54.3321,54.2752,54.2847,20400.0
2012-03-02 13:15:00,57.21,57.24,57.2,57.23,8500.0,54.2752,54.3037,54.2657,54.2942,8500.0
2012-03-02 13:20:00,57.23,57.23,57.19,57.21,19400.0,54.2942,54.2942,54.2562,54.2752,19400.0
2012-03-02 13:25:00,57.21,57.25,57.18,57.21,48300.0,54.2752,54.3132,54.2467,54.2752,48300.0
2012-03-02 13:30:00,57.21,57.23,57.19,57.2,15300.0,54.2752,54.2942,54.2562,54.2657,15300.0
2012-03-02 13:35:00,57.21,57.25,57.21,57.23,69600.0,54.2752,54.3132,54.2752,54.2942,69600.0
2012-03-02 13:40:00,57.24,57.28,57.22,57.27,23600.0,54.3037,54.3416,54.2847,54.3321,23600.0
2012-03-02 13:45:00,57.27,57.27,57.21,57.22,6700.0,54.3321,54.3321,54.2752,54.2847,6700.0
2012-03-02 13:50:00,57.21,57.24,57.21,57.24,7800.0,54.2752,54.3037,54.2752,54.3037,7800.0
2012-03-02 13:55:00,57.23,57.28,57.21,57.28,9700.0,54.2942,54.3416,54.2752,54.3416,9700.0
2012-03-02 14:00:00,57.28,57.29,57.27,57.28,9300.0,54.3416,54.3511,54.3321,54.3416,9300.0
2012-03-02 14:05:00,57.28,57.29,57.25,57.26,12800.0,54.3416,54.3511,54.3132,54.3226,12800.0
2012-03-02 14:10:00,57.26,57.28,57.25,57.28,15100.0,54.3226,54.3416,54.3132,54.3416,15100.0
2012-03-02 14:15:00,57.27,57.32,57.27,57.31,10400.0,54.3321,54.3796,54.3321,54.3701,10400.0
2012-03-02 14:20:00,57.32,57.33,57.3,57.33,23300.0,54.3796,54.389,54.3606,54.389,23300.0
2012-03-02 14:25:00,57.32,57.34,57.31,57.33,20000.0,54.3796,54.3985,54.3701,54.389,20000.0
2012-03-02 14:30:00,57.33,57.34,57.3,57.31,29200.0,54.389,54.3985,54.3606,54.3701,29200.0
2012-03-02 14:35:00,57.31,57.33,57.3,57.31,12800.0,54.3701,54.389,54.3606,54.3701,12800.0
2012-03-02 14:40:00,57.31,57.31,57.3,57.31,12900.0,54.3701,54.3701,54.3606,54.3701,12900.0
2012-03-02 14:45:00,57.31,57.35,57.3,57.31,18500.0,54.3701,54.408,54.3606,54.3701,18500.0
2012-03-02 14:50:00,57.31,57.33,57.29,57.32,13600.0,54.3701,54.389,54.3511,54.3796,13600.0
2012-03-02 14:55:00,57.32,57.33,57.31,57.33,8900.0,54.3796,54.389,54.3701,54.389,8900.0
2012-03-02 15:00:00,57.32,57.35,57.3,57.3,19400.0,54.3796,54.408,54.3606,54.3606,19400.0
2012-03-02 15:05:00,57.29,57.29,57.25,57.25,25600.0,54.3511,54.3511,54.3132,54.3132,25600.0
2012-03-02 15:10:00,57.25,57.26,57.23,57.25,44800.0,54.3132,54.3226,54.2942,54.3132,44800.0
2012-03-02 15:15:00,57.25,57.25,57.19,57.19,27900.0,54.3132,54.3132,54.2562,54.2562,27900.0
2012-03-02 15:20:00,57.19,57.2,57.19,57.19,12800.0,54.2562,54.2657,54.2562,54.2562,12800.0
2012-03-02 15:25:00,57.2,57.23,57.19,57.22,33800.0,54.2657,54.2942,54.2562,54.2847,33800.0
2012-03-02 15:30:00,57.23,57.33,57.23,57.33,36700.0,54.2942,54.389,54.2942,54.389,36700.0
2012-03-02 15:35:00,57.33,57.33,57.24,57.25,47900.0,54.389,54.389,54.3037,54.3132,47900.0
2012-03-02 15:40:00,57.24,57.28,57.24,57.27,52100.0,54.3037,54.3416,54.3037,54.3321,52100.0
2012-03-02 15:45:00,57.26,57.3,57.25,57.26,33000.0,54.3226,54.3606,54.3132,54.3226,33000.0
2012-03-02 15:50:00,57.26,57.32,57.25,57.27,54200.0,54.3226,54.3796,54.3132,54.3321,54200.0
2012-03-02 15:55:00,57.26,57.27,57.24,57.25,97100.0,54.3226,54.3321,54.3037,54.3132,97100.0
2012-03-05 09:30:00,56.98,57.14,56.97,57.06,45100.0,54.057,54.2088,54.0475,54.1329,45100.0
2012-03-05 09:35:00,57.16,57.16,56.94,57.0,30200.0,54.2278,54.2278,54.0191,54.076,30200.0
2012-03-05 09:40:00,57.01,57.02,56.98,57.01,29900.0,54.0855,54.095,54.057,54.0855,29900.0
2012-03-05 09:45:00,57.0,57.01,56.89,56.9,38900.0,54.076,54.0855,53.9716,53.9811,38900.0
2012-03-05 09:50:00,56.9,57.06,56.89,56.9,36800.0,53.9811,54.1329,53.9716,53.9811,36800.0
2012-03-05 09:55:00,56.91,56.93,56.75,56.75,31500.0,53.9906,54.0096,53.8388,53.8388,31500.0
2012-03-05 10:00:00,56.75,56.87,56.74,56.77,68300.0,53.8388,53.9526,53.8293,53.8578,68300.0
2012-03-05 10:05:00,56.78,56.79,56.65,56.71,38300.0,53.8673,53.8767,53.7439,53.8009,38300.0
2012-03-05 10:10:00,56.71,56.72,56.52,56.55,42600.0,53.8009,53.8103,53.6206,53.6491,42600.0
2012-03-05 10:15:00,56.55,56.56,56.46,56.47,53000.0,53.6491,53.6585,53.5637,53.5732,53000.0
2012-03-05 10:20:00,56.47,56.48,56.33,56.34,46000.0,53.5732,53.5827,53.4403,53.4498,46000.0
2012-03-05 10:25:00,56.33,56.37,56.28,56.35,37900.0,53.4403,53.4783,53.3929,53.4593,37900.0
2012-03-05 10:30:00,56.36,56.42,56.32,56.33,27100.0,53.4688,53.5257,53.4309,53.4403,27100.0
2012-03-05 10:35:00,56.32,56.39,56.31,56.39,17400.0,53.4309,53.4973,53.4214,53.4973,17400.0
2012-03-05 10:40:00,56.38,56.45,56.37,56.41,26700.0,53.4878,53.5542,53.4783,53.5162,26700.0
2012-03-05 10:45:00,56.41,56.52,56.41,56.51,20600.0,53.5162,53.6206,53.5162,53.6111,20600.0
2012-03-05 10:50:00,56.51,56.54,56.47,56.48,15800.0,53.6111,53.6396,53.5732,53.5827,15800.0
2012-03-05 10:55:00,56.49,56.5,56.46,56.5,29400.0,53.5921,53.6016,53.5637,53.6016,29400.0
2012-03-05 11:00:00,56.5,56.55,56.47,56.48,16800.0,53.6016,53.6491,53.5732,53.5827,16800.0
2012-03-05 11:05:00,56.49,56.59,56.49,56.56,14100.0,53.5921,53.687,53.5921,53.6585,14100.0
2012-03-05 11:10:00,56.55,56.55,56.47,56.48,12400.0,53.6491,53.6491,53.5732,53.5827,12400.0
2012-03-05 11:15:00,56.48,56.51,56.45,56.47,32600.0,53.5827,53.6111,53.5542,53.5732,32600.0
2012-03-05 11:20:00,56.47,56.51,56.47,56.48,9400.0,53.5732,53.6111,53.5732,53.5827,9400.0
2012-03-05 11:25:00,56.49,56.51,56.47,56.51,6700.0,53.5921,53.6111,53.5732,53.6111,6700.0
2012-03-05 11:30:00,56.49,56.5,56.46,56.47,13500.0,53.5921,53.6016,53.5637,53.5732,13500.0
2012-03-05 11:35:00,56.47,56.52,56.46,56.48,12100.0,53.5732,53.6206,53.5637,53.5827,12100.0
2012-03-05 11:40:00,56.48,56.49,56.44,56.49,11900.0,53.5827,53.5921,53.5447,53.5921,11900.0
2012-03-05 11:45:00,56.49,56.54,56.48,56.5,9600.0,53.5921,53.6396,53.5827,53.6016,9600.0
2012-03-05 11:50:00,56.5,56.53,56.47,56.47,7300.0,53.6016,53.6301,53.5732,53.5732,7300.0
2012-03-05 11:55:00,56.47,56.48,56.45,56.46,10600.0,53.5732,53.5827,53.5542,53.5637,10600.0
2012-03-05 12:00:00,56.46,56.5,56.46,56.5,7800.0,53.5637,53.6016,53.5637,53.6016,7800.0
2012-03-05 12:05:00,56.5,56.51,56.49,56.51,6000.0,53.6016,53.6111,53.5921,53.6111,6000.0
2012-03-05 12:10:00,56.5,56.52,56.49,56.51,56200.0,53.6016,53.6206,53.5921,53.6111,56200.0
2012-03-05 12:15:00,56.5,56.52,56.49,56.5,6200.0,53.6016,53.6206,53.5921,53.6016,6200.0
2012-03-05 12:20:00,56.49,56.54,56.47,56.49,14700.0,53.5921,53.6396,53.5732,53.5921,14700.0
2012-03-05 12:25:00,56.49,56.5,56.48,56.5,9400.0,53.5921,53.6016,53.5827,53.6016,9400.0
2012-03-05 12:30:00,56.49,56.5,56.44,56.48,10500.0,53.5921,53.6016,53.5447,53.5827,10500.0
2012-03-05 12:35:00,56.47,56.48,56.44,56.45,8100.0,53.5732,53.5827,53.5447,53.5542,8100.0
2012-03-05 12:40:00,56.45,56.49,56.42,56.44,8600.0,53.5542,53.5921,53.5257,53.5447,8600.0
2012-03-05 12:45:00,56.44,56.44,56.36,56.38,6100.0,53.5447,53.5447,53.4688,53.4878,6100.0
2012-03-05 12:50:00,56.37,56.37,56.33,56.33,6500.0,53.4783,53.4783,53.4403,53.4403,6500.0
2012-03-05 12:55:00,56.33,56.35,56.31,56.32,6300.0,53.4403,53.4593,53.4214,53.4309,6300.0
2012-03-05 13:00:00,56.32,56.38,56.31,56.35,6600.0,53.4309,53.4878,53.4214,53.4593,6600.0
2012-03-05 13:05:00,56.35,56.4,56.35,56.36,7500.0,53.4593,53.5068,53.4593,53.4688,7500.0
2012-03-05 13:10:00,56.35,56.36,56.32,56.34,6700.0,53.4593,53.4688,53.4309,53.4498,6700.0
2012-03-05 13:15:00,56.34,56.45,56.34,56.45,8400.0,53.4498,53.5542,53.4498,53.5542,8400.0
2012-03-05 13:20:00,56.45,56.45,56.39,56.39,10200.0,53.5542,53.5542,53.4973,53.4973,10200.0
2012-03-05 13:25:00,56.39,56.4,56.36,56.38,9800.0,53.4973,53.5068,53.4688,53.4878,9800.0
2012-03-05 13:30:00,56.36,56.38,56.36,56.36,5700.0,53.4688,53.4878,53.4688,53.4688,5700.0
2012-03-05 13:35:00,56.36,56.38,56.35,56.37,15300.0,53.4688,53.4878,53.4593,53.4783,15300.0
2012-03-05 13:40:00,56.37,56.41,56.36,56.36,13700.0,53.4783,53.5162,53.4688,53.4688,13700.0
2012-03-05 13:45:00,56.36,56.38,56.36,56.36,16100.0,53.4688,53.4878,53.4688,53.4688,16100.0
2012-03-05 13:50:00,56.36,56.37,56.33,56.33,23100.0,53.4688,53.4783,53.4403,53.4403,23100.0
2012-03-05 13:55:00,56.34,56.34,56.29,56.29,12400.0,53.4498,53.4498,53.4024,53.4024,12400.0
2012-03-05 14:00:00,56.29,56.35,56.28,56.32,21700.0,53.4024,53.4593,53.3929,53.4309,21700.0
2012-03-05 14:05:00,56.31,56.32,56.3,56.32,18000.0,53.4214,53.4309,53.4119,53.4309,18000.0
2012-03-05 14:10:00,56.32,56.38,56.32,56.37,23200.0,53.4309,53.4878,53.4309,53.4783,23200.0
2012-03-05 14:15:00,56.37,56.37,56.32,56.33,10800.0,53.4783,53.4783,53.4309,53.4403,10800.0
2012-03-05 14:20:00,56.32,56.4,56.32,56.39,25400.0,53.4309,53.5068,53.4309,53.4973,25400.0
2012-03-05 14:25:00,56.39,56.42,56.37,56.41,13300.0,53.4973,53.5257,53.4783,53.5162,13300.0
2012-03-05 14:30:00,56.4,56.42,56.39,56.4,37000.0,53.5068,53.5257,53.4973,53.5068,37000.0
2012-03-05 14:35:00,56.4,56.45,56.4,56.41,17500.0,53.5068,53.5542,53.5068,53.5162,17500.0
2012-03-05 14:40:00,56.4,56.44,56.4,56.4,11300.0,53.5068,53.5447,53.5068,53.5068,11300.0
2012-03-05 14:45:00,56.41,56.43,56.4,56.42,11700.0,53.5162,53.5352,53.5068,53.5257,11700.0
2012-03-05 14:50:00,56.4,56.43,56.4,56.42,27900.0,53.5068,53.5352,53.5068,53.5257,27900.0
2012-03-05 14:55:00,56.42,56.53,56.42,56.5,40700.0,53.5257,53.6301,53.5257,53.6016,40700.0
2012-03-05 15:00:00,56.5,56.53,56.5,56.53,22300.0,53.6016,53.6301,53.6016,53.6301,22300.0
2012-03-05 15:05:00,56.52,56.53,56.5,56.52,30400.0,53.6206,53.6301,53.6016,53.6206,30400.0
2012-03-05 15:10:00,56.51,56.59,56.51,56.59,61800.0,53.6111,53.687,53.6111,53.687,61800.0
2012-03-05 15:15:00,56.59,56.61,56.57,56.58,14300.0,53.687,53.706,53.668,53.6775,14300.0
2012-03-05 15:20:00,56.59,56.61,56.55,56.55,14300.0,53.687,53.706,53.6491,53.6491,14300.0
2012-03-05 15:25:00,56.55,56.55,56.49,56.5,36000.0,53.6491,53.6491,53.5921,53.6016,36000.0
2012-03-05 15:30:00,56.5,56.53,56.5,56.52,14100.0,53.6016,53.6301,53.6016,53.6206,14100.0
2012-03-05 15:35:00,56.52,56.56,56.5,56.5,21800.0,53.6206,53.6585,53.6016,53.6016,21800.0
2012-03-05 15:40:00,56.5,56.52,56.49,56.5,23100.0,53.6016,53.6206,53.5921,53.6016,23100.0
2012-03-05 15:45:00,56.51,56.57,56.51,56.53,39700.0,53.6111,53.668,53.6111,53.6301,39700.0
2012-03-05 15:50:00,56.53,56.56,56.5,56.51,40800.0,53.6301,53.6585,53.6016,53.6111,40800.0
2012-03-05 15:55:00,56.52,56.57,56.5,56.56,123000.0,53.6206,53.668,53.6016,53.6585,123000.0
2012-03-06 09:30:00,55.87,55.98,55.82,55.93,70400.0,53.0039,53.1083,52.9565,53.0609,70400.0
2012-03-06 09:35:00,55.98,55.98,55.77,55.81,35900.0,53.1083,53.1083,52.9091,52.947,35900.0
2012-03-06 09:40:00,55.81,55.85,55.74,55.81,51900.0,52.947,52.985,52.8806,52.947,51900.0
2012-03-06 09:45:00,55.8,55.88,55.79,55.86,66500.0,52.9375,53.0134,52.928,52.9945,66500.0
2012-03-06 09:50:00,55.86,55.96,55.86,55.9,43800.0,52.9945,53.0893,52.9945,53.0324,43800.0
2012-03-06 09:55:00,55.87,55.87,55.61,55.61,19000.0,53.0039,53.0039,52.7573,52.7573,19000.0
2012-03-06 10:00:00,55.6,55.72,55.54,55.54,71300.0,52.7478,52.8616,52.6909,52.6909,71300.0
2012-03-06 10:05:00,55.55,55.64,55.53,55.54,21900.0,52.7004,52.7857,52.6814,52.6909,21900.0
2012-03-06 10:10:00,55.53,55.55,55.39,55.48,44200.0,52.6814,52.7004,52.5486,52.634,44200.0
2012-03-06 10:15:00,55.49,55.62,55.45,55.62,28800.0,52.6434,52.7668,52.6055,52.7668,28800.0
2012-03-06 10:20:00,55.61,55.61,55.54,55.6,15000.0,52.7573,52.7573,52.6909,52.7478,15000.0
2012-03-06 10:25:00,55.62,55.74,55.61,55.72,15100.0,52.7668,52.8806,52.7573,52.8616,15100.0
2012-03-06 10:30:00,55.71,55.76,55.67,55.67,13300.0,52.8522,52.8996,52.8142,52.8142,13300.0
2012-03-06 10:35:00,55.66,55.72,55.66,55.7,18500.0,52.8047,52.8616,52.8047,52.8427,18500.0
2012-03-06 10:40:00,55.71,55.78,55.7,55.78,30800.0,52.8522,52.9186,52.8427,52.9186,30800.0
2012-03-06 10:45:00,55.78,55.85,55.77,55.8,60800.0,52.9186,52.985,52.9091,52.9375,60800.0
2012-03-06 10:50:00,55.8,55.86,55.8,55.83,60200.0,52.9375,52.9945,52.9375,52.966,60200.0
2012-03-06 10:55:00,55.84,55.85,55.77,55.84,38600.0,52.9755,52.985,52.9091,52.9755,38600.0
2012-03-06 11:00:00,55.85,55.98,55.83,55.98,42600.0,52.985,53.1083,52.966,53.1083,42600.0
2012-03-06 11:05:00,55.98,55.99,55.91,55.97,24100.0,53.1083,53.1178,53.0419,53.0988,24100.0
2012-03-06 11:10:00,55.96,55.96,55.85,55.9,27600.0,53.0893,53.0893,52.985,53.0324,27600.0
2012-03-06 11:15:00,55.91,55.93,55.76,55.76,26800.0,53.0419,53.0609,52.8996,52.8996,26800.0
2012-03-06 11:20:00,55.76,55.77,55.71,55.71,15500.0,52.8996,52.9091,52.8522,52.8522,15500.0
2012-03-06 11:25:00,55.71,55.75,55.67,55.75,19400.0,52.8522,52.8901,52.8142,52.8901,19400.0
2012-03-06 11:30:00,55.75,55.75,55.62,55.65,31900.0,52.8901,52.8901,52.7668,52.7952,31900.0
2012-03-06 11:35:00,55.66,55.73,55.66,55.73,19000.0,52.8047,52.8711,52.8047,52.8711,19000.0
2012-03-06 11:40:00,55.74,55.8,55.73,55.79,15300.0,52.8806,52.9375,52.8711,52.928,15300.0
2012-03-06 11:45:00,55.79,55.79,55.71,55.73,19000.0,52.928,52.928,52.8522,52.8711,19000.0
2012-03-06 11:50:00,55.72,55.78,55.7,55.74,13500.0,52.8616,52.9186,52.8427,52.8806,13500.0
2012-03-06 11:55:00,55.75,55.78,55.69,55.72,11800.0,52.8901,52.9186,52.8332,52.8616,11800.0
2012-03-06 12:00:00,55.72,55.75,55.68,55.68,9400.0,52.8616,52.8901,52.8237,52.8237,9400.0
2012-03-06 12:05:00,55.68,55.72,55.67,55.7,16100.0,52.8237,52.8616,52.8142,52.8427,16100.0
2012-03-06 12:10:00,55.69,55.74,55.67,55.73,12400.0,52.8332,52.8806,52.8142,52.8711,12400.0
2012-03-06 12:15:00,55.71,55.74,55.67,55.69,21500.0,52.8522,52.8806,52.8142,52.8332,21500.0
2012-03-06 12:20:00,55.69,55.71,55.68,55.69,8100.0,52.8332,52.8522,52.8237,52.8332,8100.0
2012-03-06 12:25:00,55.68,55.69,55.66,55.69,10600.0,52.8237,52.8332,52.8047,52.8332,10600.0
2012-03-06 12:30:00,55.69,55.74,55.69,55.74,9600.0,52.8332,52.8806,52.8332,52.8806,9600.0
2012-03-06 12:35:00,55.74,55.76,55.73,55.75,11800.0,52.8806,52.8996,52.8711,52.8901,11800.0
2012-03-06 12:40:00,55.75,55.75,55.68,55.68,4600.0,52.8901,52.8901,52.8237,52.8237,4600.0
2012-03-06 12:45:00,55.68,55.76,55.68,55.75,12500.0,52.8237,52.8996,52.8237,52.8901,12500.0
2012-03-06 12:50:00,55.74,55.75,55.68,55.7,14800.0,52.8806,52.8901,52.8237,52.8427,14800.0
2012-03-06 12:55:00,55.7,55.71,55.67,55.7,16200.0,52.8427,52.8522,52.8142,52.8427,16200.0
2012-03-06 13:00:00,55.7,55.74,55.66,55.71,33300.0,52.8427,52.8806,52.8047,52.8522,33300.0
2012-03-06 13:05:00,55.7,55.7,55.68,55.7,14600.0,52.8427,52.8427,52.8237,52.8427,14600.0
2012-03-06 13:10:00,55.7,55.7,55.67,55.68,11500.0,52.8427,52.8427,52.8142,52.8237,11500.0
2012-03-06 13:15:00,55.68,55.7,55.67,55.68,17600.0,52.8237,52.8427,52.8142,52.8237,17600.0
2012-03-06 13:20:00,55.69,55.7,55.68,55.69,11200.0,52.8332,52.8427,52.8237,52.8332,11200.0
2012-03-06 13:25:00,55.69,55.7,55.67,55.7,18900.0,52.8332,52.8427,52.8142,52.8427,18900.0
2012-03-06 13:30:00,55.7,55.71,55.66,55.68,23100.0,52.8427,52.8522,52.8047,52.8237,23100.0
2012-03-06 13:35:00,55.67,55.7,55.67,55.69,13100.0,52.8142,52.8427,52.8142,52.8332,13100.0
2012-03-06 13:40:00,55.7,55.7,55.64,55.65,21300.0,52.8427,52.8427,52.7857,52.7952,21300.0
2012-03-06 13:45:00,55.65,55.65,55.58,55.63,16400.0,52.7952,52.7952,52.7288,52.7763,16400.0
2012-03-06 13:50:00,55.63,55.68,55.63,55.68,13000.0,52.7763,52.8237,52.7763,52.8237,13000.0
2012-03-06 13:55:00,55.67,55.71,55.63,55.69,54500.0,52.8142,52.8522,52.7763,52.8332,54500.0
2012-03-06 14:00:00,55.7,55.73,55.67,55.7,30700.0,52.8427,52.8711,52.8142,52.8427,30700.0
2012-03-06 14:05:00,55.7,55.73,55.66,55.69,26800.0,52.8427,52.8711,52.8047,52.8332,26800.0
2012-03-06 14:10:00,55.67,55.76,55.66,55.76,31100.0,52.8142,52.8996,52.8047,52.8996,31100.0
2012-03-06 14:15:00,55.75,55.75,55.69,55.7,29400.0,52.8901,52.8901,52.8332,52.8427,29400.0
2012-03-06 14:20:00,55.7,55.73,55.69,55.72,41300.0,52.8427,52.8711,52.8332,52.8616,41300.0
2012-03-06 14:25:00,55.72,55.72,55.61,55.62,39400.0,52.8616,52.8616,52.7573,52.7668,39400.0
2012-03-06 14:30:00,55.61,55.63,55.56,55.56,16100.0,52.7573,52.7763,52.7098,52.7098,16100.0
2012-03-06 14:35:00,55.55,55.55,55.47,55.48,19600.0,52.7004,52.7004,52.6245,52.634,19600.0
2012-03-06 14:40:00,55.48,55.51,55.46,55.5,23800.0,52.634,52.6624,52.615,52.6529,23800.0
2012-03-06 14:45:00,55.51,55.56,55.51,55.55,11300.0,52.6624,52.7098,52.6624,52.7004,11300.0
2012-03-06 14:50:00,55.56,55.56,55.5,55.52,25300.0,52.7098,52.7098,52.6529,52.6719,25300.0
2012-03-06 14:55:00,55.53,55.53,55.47,55.47,16400.0,52.6814,52.6814,52.6245,52.6245,16400.0
2012-03-06 15:00:00,55.48,55.57,55.47,55.57,30600.0,52.634,52.7193,52.6245,52.7193,30600.0
2012-03-06 15:05:00,55.57,55.61,55.57,55.59,27900.0,52.7193,52.7573,52.7193,52.7383,27900.0
2012-03-06 15:10:00,55.6,55.6,55.59,55.6,12000.0,52.7478,52.7478,52.7383,52.7478,12000.0
2012-03-06 15:15:00,55.6,55.61,55.59,55.6,29900.0,52.7478,52.7573,52.7383,52.7478,29900.0
2012-03-06 15:20:00,55.6,55.6,55.54,55.6,52400.0,52.7478,52.7478,52.6909,52.7478,52400.0
2012-03-06 15:25:00,55.6,55.6,55.52,55.54,55000.0,52.7478,52.7478,52.6719,52.6909,55000.0
2012-03-06 15:30:00,55.53,55.54,55.47,55.48,72300.0,52.6814,52.6909,52.6245,52.634,72300.0
2012-03-06 15:35:00,55.49,55.49,55.45,55.49,77000.0,52.6434,52.6434,52.6055,52.6434,77000.0
2012-03-06 15:40:00,55.48,55.55,55.48,55.5,74200.0,52.634,52.7004,52.634,52.6529,74200.0
2012-03-06 15:45:00,55.5,55.5,55.43,55.48,124200.0,52.6529,52.6529,52.5865,52.634,124200.0
2012-03-06 15:50:00,55.48,55.59,55.47,55.53,125400.0,52.634,52.7383,52.6245,52.6814,125400.0
2012-03-06 15:55:00,55.52,55.53,55.43,55.43,278500.0,52.6719,52.6814,52.5865,52.5865,278500.0
2012-03-07 09:30:00,55.46,55.68,55.38,55.5,31300.0,52.615,52.8237,52.5391,52.6529,31300.0
2012-03-07 09:35:00,55.5,55.6,55.48,55.57,22200.0,52.6529,52.7478,52.634,52.7193,22200.0
2012-03-07 09:40:00,55.55,55.59,55.49,55.51,30400.0,52.7004,52.7383,52.6434,52.6624,30400.0
2012-03-07 09:45:00,55.51,55.52,55.44,55.44,11600.0,52.6624,52.6719,52.596,52.596,11600.0
2012-03-07 09:50:00,55.44,55.57,55.42,55.55,20500.0,52.596,52.7193,52.577,52.7004,20500.0
2012-03-07 09:55:00,55.55,55.66,55.54,55.65,28100.0,52.7004,52.8047,52.6909,52.7952,28100.0
2012-03-07 10:00:00,55.66,55.67,55.6,55.66,20600.0,52.8047,52.8142,52.7478,52.8047,20600.0
2012-03-07 10:05:00,55.66,55.67,55.38,55.38,43300.0,52.8047,52.8142,52.5391,52.5391,43300.0
2012-03-07 10:10:00,55.39,55.45,55.36,55.37,25200.0,52.5486,52.6055,52.5201,52.5296,25200.0
2012-03-07 10:15:00,55.37,55.39,55.27,55.29,41800.0,52.5296,52.5486,52.4347,52.4537,41800.0
2012-03-07 10:20:00,55.28,55.37,55.27,55.27,49000.0,52.4442,52.5296,52.4347,52.4347,49000.0
2012-03-07 10:25:00,55.27,55.35,55.2,55.35,27100.0,52.4347,52.5106,52.3683,52.5106,27100.0
2012-03-07 10:30:00,55.35,55.37,55.32,55.34,57600.0,52.5106,52.5296,52.4822,52.5011,57600.0
2012-03-07 10:35:00,55.34,55.34,55.26,55.3,45600.0,52.5011,52.5011,52.4252,52.4632,45600.0
2012-03-07 10:40:00,55.3,55.3,55.21,55.23,36600.0,52.4632,52.4632,52.3778,52.3968,36600.0
2012-03-07 10:45:00,55.22,55.3,55.22,55.3,18900.0,52.3873,52.4632,52.3873,52.4632,18900.0
2012-03-07 10:50:00,55.3,55.33,55.25,55.26,37800.0,52.4632,52.4916,52.4157,52.4252,37800.0
2012-03-07 10:55:00,55.26,55.27,55.13,55.14,31800.0,52.4252,52.4347,52.3019,52.3114,31800.0
2012-03-07 11:00:00,55.14,55.33,55.13,55.3,48000.0,52.3114,52.4916,52.3019,52.4632,48000.0
2012-03-07 11:05:00,55.3,55.45,55.29,55.45,27700.0,52.4632,52.6055,52.4537,52.6055,27700.0
2012-03-07 11:10:00,55.44,55.45,55.4,55.43,20800.0,52.596,52.6055,52.5581,52.5865,20800.0
2012-03-07 11:15:00,55.43,55.45,55.38,55.4,25300.0,52.5865,52.6055,52.5391,52.5581,25300.0
2012-03-07 11:20:00,55.4,55.4,55.32,55.32,29700.0,52.5581,52.5581,52.4822,52.4822,29700.0
2012-03-07 11:25:00,55.31,55.37,55.31,55.31,23000.0,52.4727,52.5296,52.4727,52.4727,23000.0
2012-03-07 11:30:00,55.31,55.32,55.24,55.24,28200.0,52.4727,52.4822,52.4063,52.4063,28200.0
2012-03-07 11:35:00,55.24,55.24,55.17,55.17,23000.0,52.4063,52.4063,52.3399,52.3399,23000.0
2012-03-07 11:40:00,55.17,55.2,55.16,55.16,22100.0,52.3399,52.3683,52.3304,52.3304,22100.0
2012-03-07 11:45:00,55.17,55.17,55.05,55.07,64200.0,52.3399,52.3399,52.226,52.245,64200.0
2012-03-07 11:50:00,55.06,55.07,55.02,55.04,38900.0,52.2355,52.245,52.1975,52.2165,38900.0
2012-03-07 11:55:00,55.04,55.05,55.02,55.02,35600.0,52.2165,52.226,52.1975,52.1975,35600.0
2012-03-07 12:00:00,55.03,55.06,55.02,55.05,47600.0,52.207,52.2355,52.1975,52.226,47600.0
2012-03-07 12:05:00,55.06,55.19,55.05,55.19,16400.0,52.2355,52.3588,52.226,52.3588,16400.0
2012-03-07 12:10:00,55.19,55.19,55.14,55.14,51800.0,52.3588,52.3588,52.3114,52.3114,51800.0
2012-03-07 12:15:00,55.15,55.15,55.1,55.12,39800.0,52.3209,52.3209,52.2734,52.2924,39800.0
2012-03-07 12:20:00,55.11,55.17,55.05,55.17,49300.0,52.2829,52.3399,52.226,52.3399,49300.0
2012-03-07 12:25:00,55.18,55.29,55.18,55.27,18400.0,52.3493,52.4537,52.3493,52.4347,18400.0
2012-03-07 12:30:00,55.26,55.31,55.25,55.3,21000.0,52.4252,52.4727,52.4157,52.4632,21000.0
2012-03-07 12:35:00,55.3,55.37,55.29,55.36,17500.0,52.4632,52.5296,52.4537,52.5201,17500.0
2012-03-07 12:40:00,55.37,55.46,55.36,55.44,44300.0,52.5296,52.615,52.5201,52.596,44300.0
2012-03-07 12:45:00,55.44,55.46,55.4,55.45,33600.0,52.596,52.615,52.5581,52.6055,33600.0
2012-03-07 12:50:00,55.45,55.46,55.36,55.36,17100.0,52.6055,52.615,52.5201,52.5201,17100.0
2012-03-07 12:55:00,55.36,55.4,55.34,55.38,20800.0,52.5201,52.5581,52.5011,52.5391,20800.0
2012-03-07 13:00:00,55.37,55.38,55.34,55.34,17300.0,52.5296,52.5391,52.5011,52.5011,17300.0
2012-03-07 13:05:00,55.34,55.34,55.29,55.3,12500.0,52.5011,52.5011,52.4537,52.4632,12500.0
2012-03-07 13:10:00,55.3,55.34,55.27,55.29,31700.0,52.4632,52.5011,52.4347,52.4537,31700.0
2012-03-07 13:15:00,55.29,55.37,55.28,55.37,14700.0,52.4537,52.5296,52.4442,52.5296,14700.0
2012-03-07 13:20:00,55.37,55.37,55.32,55.33,15800.0,52.5296,52.5296,52.4822,52.4916,15800.0
2012-03-07 13:25:00,55.34,55.34,55.26,55.26,7500.0,52.5011,52.5011,52.4252,52.4252,7500.0
2012-03-07 13:30:00,55.26,55.28,55.21,55.26,18400.0,52.4252,52.4442,52.3778,52.4252,18400.0
2012-03-07 13:35:00,55.27,55.29,55.25,55.29,9900.0,52.4347,52.4537,52.4157,52.4537,9900.0
2012-03-07 13:40:00,55.29,55.31,55.24,55.25,14500.0,52.4537,52.4727,52.4063,52.4157,14500.0
2012-03-07 13:45:00,55.25,55.28,55.23,55.27,10600.0,52.4157,52.4442,52.3968,52.4347,10600.0
2012-03-07 13:50:00,55.27,55.31,55.26,55.3,14600.0,52.4347,52.4727,52.4252,52.4632,14600.0
2012-03-07 13:55:00,55.3,55.35,55.29,55.34,11500.0,52.4632,52.5106,52.4537,52.5011,11500.0
2012-03-07 14:00:00,55.35,55.44,55.35,55.44,15800.0,52.5106,52.596,52.5106,52.596,15800.0
2012-03-07 14:05:00,55.44,55.45,55.43,55.43,14000.0,52.596,52.6055,52.5865,52.5865,14000.0
2012-03-07 14:10:00,55.44,55.44,55.42,55.43,10800.0,52.596,52.596,52.577,52.5865,10800.0
2012-03-07 14:15:00,55.43,55.44,55.4,55.4,20400.0,52.5865,52.596,52.5581,52.5581,20400.0
2012-03-07 14:20:00,55.4,55.41,55.37,55.38,10700.0,52.5581,52.5675,52.5296,52.5391,10700.0
2012-03-07 14:25:00,55.38,55.38,55.37,55.38,15600.0,52.5391,52.5391,52.5296,52.5391,15600.0
2012-03-07 14:30:00,55.38,55.4,55.34,55.35,21600.0,52.5391,52.5581,52.5011,52.5106,21600.0
2012-03-07 14:35:00,55.34,55.34,55.27,55.28,31600.0,52.5011,52.5011,52.4347,52.4442,31600.0
2012-03-07 14:40:00,55.28,55.28,55.21,55.21,31800.0,52.4442,52.4442,52.3778,52.3778,31800.0
2012-03-07 14:45:00,55.21,55.24,55.19,55.19,38300.0,52.3778,52.4063,52.3588,52.3588,38300.0
2012-03-07 14:50:00,55.19,55.27,55.19,55.25,54500.0,52.3588,52.4347,52.3588,52.4157,54500.0
2012-03-07 14:55:00,55.25,55.3,55.25,55.28,20100.0,52.4157,52.4632,52.4157,52.4442,20100.0
2012-03-07 15:00:00,55.26,55.28,55.26,55.27,20000.0,52.4252,52.4442,52.4252,52.4347,20000.0
2012-03-07 15:05:00,55.27,55.27,55.19,55.19,38200.0,52.4347,52.4347,52.3588,52.3588,38200.0
2012-03-07 15:10:00,55.19,55.27,55.16,55.27,28400.0,52.3588,52.4347,52.3304,52.4347,28400.0
2012-03-07 15:15:00,55.26,55.27,55.23,55.25,39000.0,52.4252,52.4347,52.3968,52.4157,39000.0
2012-03-07 15:20:00,55.25,55.31,55.24,55.25,41000.0,52.4157,52.4727,52.4063,52.4157,41000.0
2012-03-07 15:25:00,55.25,55.25,55.23,55.25,20400.0,52.4157,52.4157,52.3968,52.4157,20400.0
2012-03-07 15:30:00,55.25,55.27,55.2,55.25,94100.0,52.4157,52.4347,52.3683,52.4157,94100.0
2012-03-07 15:35:00,55.25,55.25,55.19,55.2,48100.0,52.4157,52.4157,52.3588,52.3683,48100.0
2012-03-07 15:40:00,55.2,55.26,55.18,55.26,54100.0,52.3683,52.4252,52.3493,52.4252,54100.0
2012-03-07 15:45:00,55.25,55.31,55.23,55.3,126900.0,52.4157,52.4727,52.3968,52.4632,126900.0
2012-03-07 15:50:00,55.3,55.32,55.28,55.31,76700.0,52.4632,52.4822,52.4442,52.4727,76700.0
2012-03-07 15:55:00,55.3,55.31,55.23,55.25,144100.0,52.4632,52.4727,52.3968,52.4157,144100.0
2012-03-08 09:30:00,55.59,55.66,54.95,55.15,155900.0,52.7383,52.8047,52.1311,52.3209,155900.0
2012-03-08 09:35:00,55.15,55.2,55.09,55.15,91000.0,52.3209,52.3683,52.264,52.3209,91000.0
2012-03-08 09:40:00,55.15,55.2,55.09,55.1,80400.0,52.3209,52.3683,52.264,52.2734,80400.0
2012-03-08 09:45:00,55.08,55.2,55.04,55.07,40500.0,52.2545,52.3683,52.2165,52.245,40500.0
2012-03-08 09:50:00,55.1,55.14,55.06,55.09,32200.0,52.2734,52.3114,52.2355,52.264,32200.0
2012-03-08 09:55:00,55.11,55.11,54.95,54.99,96500.0,52.2829,52.2829,52.1311,52.1691,96500.0
2012-03-08 10:00:00,55.0,55.01,54.9,54.93,97400.0,52.1786,52.1881,52.0837,52.1122,97400.0
2012-03-08 10:05:00,54.93,55.01,54.9,55.0,105900.0,52.1122,52.1881,52.0837,52.1786,105900.0
2012-03-08 10:10:00,55.0,55.14,54.98,55.06,56100.0,52.1786,52.3114,52.1596,52.2355,56100.0
2012-03-08 10:15:00,55.06,55.06,55.0,55.02,90100.0,52.2355,52.2355,52.1786,52.1975,90100.0
2012-03-08 10:20:00,55.01,55.1,54.97,55.0,188100.0,52.1881,52.2734,52.1501,52.1786,188100.0
2012-03-08 10:25:00,55.0,55.0,54.94,54.95,51300.0,52.1786,52.1786,52.1217,52.1311,51300.0
2012-03-08 10:30:00,54.95,54.96,54.91,54.94,47000.0,52.1311,52.1406,52.0932,52.1217,47000.0
2012-03-08 10:35:00,54.94,55.02,54.94,55.0,71700.0,52.1217,52.1975,52.1217,52.1786,71700.0
2012-03-08 10:40:00,55.0,55.01,54.98,55.0,49100.0,52.1786,52.1881,52.1596,52.1786,49100.0
2012-03-08 10:45:00,54.99,55.01,54.98,55.0,57400.0,52.1691,52.1881,52.1596,52.1786,57400.0
2012-03-08 10:50:00,55.0,55.01,54.99,55.0,34000.0,52.1786,52.1881,52.1691,52.1786,34000.0
2012-03-08 10:55:00,55.01,55.01,54.99,55.0,43700.0,52.1881,52.1881,52.1691,52.1786,43700.0
2012-03-08 11:00:00,55.01,55.37,55.01,55.37,86400.0,52.1881,52.5296,52.1881,52.5296,86400.0
2012-03-08 11:05:00,55.37,55.47,55.35,55.42,68200.0,52.5296,52.6245,52.5106,52.577,68200.0
2012-03-08 11:10:00,55.41,55.45,55.39,55.41,112000.0,52.5675,52.6055,52.5486,52.5675,112000.0
2012-03-08 11:15:00,55.42,55.62,55.42,55.6,115200.0,52.577,52.7668,52.577,52.7478,115200.0
2012-03-08 11:20:00,55.59,55.75,55.59,55.75,35300.0,52.7383,52.8901,52.7383,52.8901,35300.0
2012-03-08 11:25:00,55.75,55.87,55.73,55.83,57100.0,52.8901,53.0039,52.8711,52.966,57100.0
2012-03-08 11:30:00,55.83,55.92,55.76,55.88,141400.0,52.966,53.0514,52.8996,53.0134,141400.0
2012-03-08 11:35:00,55.88,55.98,55.83,55.97,63600.0,53.0134,53.1083,52.966,53.0988,63600.0
2012-03-08 11:40:00,55.96,55.97,55.9,55.92,64600.0,53.0893,53.0988,53.0324,53.0514,64600.0
2012-03-08 11:45:00,55.93,55.94,55.9,55.93,55500.0,53.0609,53.0704,53.0324,53.0609,55500.0
2012-03-08 11:50:00,55.92,55.94,55.9,55.93,44700.0,53.0514,53.0704,53.0324,53.0609,44700.0
2012-03-08 11:55:00,55.93,55.94,55.92,55.93,55300.0,53.0609,53.0704,53.0514,53.0609,55300.0
2012-03-08 12:00:00,55.93,56.0,55.93,56.0,34200.0,53.0609,53.1273,53.0609,53.1273,34200.0
2012-03-08 12:05:00,55.99,56.0,55.9,55.91,212400.0,53.1178,53.1273,53.0324,53.0419,212400.0
2012-03-08 12:10:00,55.91,56.0,55.87,56.0,56200.0,53.0419,53.1273,53.0039,53.1273,56200.0
2012-03-08 12:15:00,56.0,56.0,55.95,56.0,75600.0,53.1273,53.1273,53.0798,53.1273,75600.0
2012-03-08 12:20:00,56.0,56.0,55.99,56.0,11900.0,53.1273,53.1273,53.1178,53.1273,11900.0
2012-03-08 12:25:00,56.0,56.0,55.97,56.0,29600.0,53.1273,53.1273,53.0988,53.1273,29600.0
2012-03-08 12:30:00,56.0,56.0,55.99,56.0,13700.0,53.1273,53.1273,53.1178,53.1273,13700.0
2012-03-08 12:35:00,56.0,56.0,55.99,56.0,10900.0,53.1273,53.1273,53.1178,53.1273,10900.0
2012-03-08 12:40:00,56.0,56.0,55.99,56.0,22300.0,53.1273,53.1273,53.1178,53.1273,22300.0
2012-03-08 12:45:00,56.0,56.0,56.0,56.0,22200.0,53.1273,53.1273,53.1273,53.1273,22200.0
2012-03-08 12:50:00,56.0,56.15,55.95,55.97,140100.0,53.1273,53.2696,53.0798,53.0988,140100.0
2012-03-08 12:55:00,55.98,56.06,55.97,56.01,40500.0,53.1083,53.1842,53.0988,53.1368,40500.0
2012-03-08 13:00:00,56.01,56.05,55.99,56.0,19800.0,53.1368,53.1747,53.1178,53.1273,19800.0
2012-03-08 13:05:00,56.0,56.04,56.0,56.04,11900.0,53.1273,53.1652,53.1273,53.1652,11900.0
2012-03-08 13:10:00,56.05,56.07,56.0,56.07,27000.0,53.1747,53.1937,53.1273,53.1937,27000.0
2012-03-08 13:15:00,56.07,56.07,56.02,56.02,74300.0,53.1937,53.1937,53.1462,53.1462,74300.0
2012-03-08 13:20:00,56.02,56.06,56.02,56.06,33000.0,53.1462,53.1842,53.1462,53.1842,33000.0
2012-03-08 13:25:00,56.06,56.06,55.99,56.04,13900.0,53.1842,53.1842,53.1178,53.1652,13900.0
2012-03-08 13:30:00,56.03,56.05,56.02,56.05,7100.0,53.1557,53.1747,53.1462,53.1747,7100.0
2012-03-08 13:35:00,56.05,56.05,56.03,56.04,15900.0,53.1747,53.1747,53.1557,53.1652,15900.0
2012-03-08 13:40:00,56.05,56.07,56.04,56.07,16200.0,53.1747,53.1937,53.1652,53.1937,16200.0
2012-03-08 13:45:00,56.06,56.07,56.06,56.07,12200.0,53.1842,53.1937,53.1842,53.1937,12200.0
2012-03-08 13:50:00,56.07,56.08,56.01,56.02,33800.0,53.1937,53.2032,53.1368,53.1462,33800.0
2012-03-08 13:55:00,56.02,56.1,56.02,56.1,43300.0,53.1462,53.2221,53.1462,53.2221,43300.0
2012-03-08 14:00:00,56.09,56.1,56.02,56.02,38500.0,53.2127,53.2221,53.1462,53.1462,38500.0
2012-03-08 14:05:00,56.02,56.07,56.02,56.04,26800.0,53.1462,53.1937,53.1462,53.1652,26800.0
2012-03-08 14:10:00,56.04,56.06,56.02,56.04,64600.0,53.1652,53.1842,53.1462,53.1652,64600.0
2012-03-08 14:15:00,56.05,56.07,56.05,56.07,36600.0,53.1747,53.1937,53.1747,53.1937,36600.0
2012-03-08 14:20:00,56.06,56.1,56.06,56.09,47700.0,53.1842,53.2221,53.1842,53.2127,47700.0
2012-03-08 14:25:00,56.09,56.09,56.05,56.07,32600.0,53.2127,53.2127,53.1747,53.1937,32600.0
2012-03-08 14:30:00,56.07,56.07,56.05,56.07,17200.0,53.1937,53.1937,53.1747,53.1937,17200.0
2012-03-08 14:35:00,56.07,56.07,56.06,56.07,15400.0,53.1937,53.1937,53.1842,53.1937,15400.0
2012-03-08 14:40:00,56.07,56.07,56.06,56.07,20700.0,53.1937,53.1937,53.1842,53.1937,20700.0
2012-03-08 14:45:00,56.07,56.07,56.06,56.07,12600.0,53.1937,53.1937,53.1842,53.1937,12600.0
2012-03-08 14:50:00,56.07,56.18,56.06,56.15,51400.0,53.1937,53.298,53.1842,53.2696,51400.0
2012-03-08 14:55:00,56.15,56.2,56.14,56.18,10100.0,53.2696,53.317,53.2601,53.298,10100.0
2012-03-08 15:00:00,56.17,56.18,56.12,56.14,40300.0,53.2886,53.298,53.2411,53.2601,40300.0
2012-03-08 15:05:00,56.14,56.14,56.1,56.11,43000.0,53.2601,53.2601,53.2221,53.2316,43000.0
2012-03-08 15:10:00,56.11,56.11,56.09,56.11,49300.0,53.2316,53.2316,53.2127,53.2316,49300.0
2012-03-08 15:15:00,56.11,56.12,56.07,56.1,45200.0,53.2316,53.2411,53.1937,53.2221,45200.0
2012-03-08 15:20:00,56.11,56.11,56.1,56.1,23800.0,53.2316,53.2316,53.2221,53.2221,23800.0
2012-03-08 15:25:00,56.11,56.11,56.09,56.1,50700.0,53.2316,53.2316,53.2127,53.2221,50700.0
2012-03-08 15:30:00,56.1,56.1,56.07,56.08,48800.0,53.2221,53.2221,53.1937,53.2032,48800.0
2012-03-08 15:35:00,56.08,56.08,56.0,56.05,72700.0,53.2032,53.2032,53.1273,53.1747,72700.0
2012-03-08 15:40:00,56.04,56.08,56.04,56.08,89200.0,53.1652,53.2032,53.1652,53.2032,89200.0
2012-03-08 15:45:00,56.07,56.09,56.0,56.08,111900.0,53.1937,53.2127,53.1273,53.2032,111900.0
2012-03-08 15:50:00,56.08,56.08,56.01,56.07,155000.0,53.2032,53.2032,53.1368,53.1937,155000.0
2012-03-08 15:55:00,56.07,56.07,56.02,56.07,122900.0,53.1937,53.1937,53.1462,53.1937,122900.0
2012-03-09 09:30:00,56.32,56.35,56.0,56.2,33600.0,53.4309,53.4593,53.1273,53.317,33600.0
2012-03-09 09:35:00,56.23,56.23,56.14,56.21,13900.0,53.3455,53.3455,53.2601,53.3265,13900.0
2012-03-09 09:40:00,56.22,56.43,56.17,56.42,25800.0,53.336,53.5352,53.2886,53.5257,25800.0
2012-03-09 09:45:00,56.4,56.6,56.4,56.46,19100.0,53.5068,53.6965,53.5068,53.5637,19100.0
2012-03-09 09:50:00,56.47,56.5,56.41,56.42,18500.0,53.5732,53.6016,53.5162,53.5257,18500.0
2012-03-09 09:55:00,56.41,56.46,56.39,56.39,24900.0,53.5162,53.5637,53.4973,53.4973,24900.0
2012-03-09 10:00:00,56.39,56.53,56.36,56.51,28500.0,53.4973,53.6301,53.4688,53.6111,28500.0
2012-03-09 10:05:00,56.51,56.51,56.42,56.48,28300.0,53.6111,53.6111,53.5257,53.5827,28300.0
2012-03-09 10:10:00,56.48,56.5,56.4,56.4,21200.0,53.5827,53.6016,53.5068,53.5068,21200.0
2012-03-09 10:15:00,56.41,56.48,56.4,56.48,26200.0,53.5162,53.5827,53.5068,53.5827,26200.0
2012-03-09 10:20:00,56.48,56.58,56.48,56.55,67600.0,53.5827,53.6775,53.5827,53.6491,67600.0
2012-03-09 10:25:00,56.56,56.6,56.55,56.59,12900.0,53.6585,53.6965,53.6491,53.687,12900.0
2012-03-09 10:30:00,56.6,56.65,56.55,56.56,23500.0,53.6965,53.7439,53.6491,53.6585,23500.0
2012-03-09 10:35:00,56.57,56.69,56.56,56.67,14500.0,53.668,53.7819,53.6585,53.7629,14500.0
2012-03-09 10:40:00,56.68,56.76,56.67,56.67,17700.0,53.7724,53.8483,53.7629,53.7629,17700.0
2012-03-09 10:45:00,56.67,56.71,56.65,56.65,10700.0,53.7629,53.8009,53.7439,53.7439,10700.0
2012-03-09 10:50:00,56.64,56.65,56.58,56.58,15200.0,53.7344,53.7439,53.6775,53.6775,15200.0
2012-03-09 10:55:00,56.57,56.65,56.56,56.57,10500.0,53.668,53.7439,53.6585,53.668,10500.0
2012-03-09 11:00:00,56.57,56.65,56.57,56.62,16900.0,53.668,53.7439,53.668,53.7155,16900.0
2012-03-09 11:05:00,56.61,56.69,56.61,56.68,17500.0,53.706,53.7819,53.706,53.7724,17500.0
2012-03-09 11:10:00,56.68,56.7,56.67,56.68,11200.0,53.7724,53.7914,53.7629,53.7724,11200.0
2012-03-09 11:15:00,56.68,56.69,56.63,56.66,10800.0,53.7724,53.7819,53.725,53.7534,10800.0
2012-03-09 11:20:00,56.66,56.66,56.63,56.64,7300.0,53.7534,53.7534,53.725,53.7344,7300.0
2012-03-09 11:25:00,56.65,56.66,56.6,56.63,21200.0,53.7439,53.7534,53.6965,53.725,21200.0
2012-03-09 11:30:00,56.64,56.64,56.59,56.61,16800.0,53.7344,53.7344,53.687,53.706,16800.0
2012-03-09 11:35:00,56.6,56.6,56.55,56.59,13500.0,53.6965,53.6965,53.6491,53.687,13500.0
2012-03-09 11:40:00,56.6,56.6,56.57,56.59,11700.0,53.6965,53.6965,53.668,53.687,11700.0
2012-03-09 11:45:00,56.58,56.63,56.58,56.59,11900.0,53.6775,53.725,53.6775,53.687,11900.0
2012-03-09 11:50:00,56.58,56.63,56.58,56.6,6600.0,53.6775,53.725,53.6775,53.6965,6600.0
2012-03-09 11:55:00,56.59,56.61,56.58,56.58,8200.0,53.687,53.706,53.6775,53.6775,8200.0
2012-03-09 12:00:00,56.6,56.62,56.58,56.58,9000.0,53.6965,53.7155,53.6775,53.6775,9000.0
2012-03-09 12:05:00,56.58,56.58,56.34,56.53,16800.0,53.6775,53.6775,53.4498,53.6301,16800.0
2012-03-09 12:10:00,56.53,56.6,56.53,56.6,12300.0,53.6301,53.6965,53.6301,53.6965,12300.0
2012-03-09 12:15:00,56.6,56.6,56.52,56.54,10100.0,53.6965,53.6965,53.6206,53.6396,10100.0
2012-03-09 12:20:00,56.54,56.54,56.46,56.48,8600.0,53.6396,53.6396,53.5637,53.5827,8600.0
2012-03-09 12:25:00,56.48,56.48,56.38,56.39,11400.0,53.5827,53.5827,53.4878,53.4973,11400.0
2012-03-09 12:30:00,56.39,56.39,56.34,56.36,22700.0,53.4973,53.4973,53.4498,53.4688,22700.0
2012-03-09 12:35:00,56.34,56.39,56.34,56.38,23600.0,53.4498,53.4973,53.4498,53.4878,23600.0
2012-03-09 12:40:00,56.39,56.45,56.38,56.45,9300.0,53.4973,53.5542,53.4878,53.5542,9300.0
2012-03-09 12:45:00,56.45,56.51,56.45,56.47,11600.0,53.5542,53.6111,53.5542,53.5732,11600.0
2012-03-09 12:50:00,56.48,56.51,56.48,56.5,6200.0,53.5827,53.6111,53.5827,53.6016,6200.0
2012-03-09 12:55:00,56.5,56.5,56.45,56.46,7200.0,53.6016,53.6016,53.5542,53.5637,7200.0
2012-03-09 13:00:00,56.45,56.49,56.45,56.48,7900.0,53.5542,53.5921,53.5542,53.5827,7900.0
2012-03-09 13:05:00,56.47,56.49,56.46,56.49,6300.0,53.5732,53.5921,53.5637,53.5921,6300.0
2012-03-09 13:10:00,56.5,56.5,56.45,56.48,13900.0,53.6016,53.6016,53.5542,53.5827,13900.0
2012-03-09 13:15:00,56.47,56.5,56.47,56.5,8700.0,53.5732,53.6016,53.5732,53.6016,8700.0
2012-03-09 13:20:00,56.49,56.49,56.4,56.4,15000.0,53.5921,53.5921,53.5068,53.5068,15000.0
2012-03-09 13:25:00,56.41,56.42,56.36,56.37,9500.0,53.5162,53.5257,53.4688,53.4783,9500.0
2012-03-09 13:30:00,56.38,56.44,56.38,56.39,11900.0,53.4878,53.5447,53.4878,53.4973,11900.0
2012-03-09 13:35:00,56.39,56.47,56.39,56.47,7900.0,53.4973,53.5732,53.4973,53.5732,7900.0
2012-03-09 13:40:00,56.46,56.47,56.43,56.44,5700.0,53.5637,53.5732,53.5352,53.5447,5700.0
2012-03-09 13:45:00,56.43,56.45,56.4,56.44,8600.0,53.5352,53.5542,53.5068,53.5447,8600.0
2012-03-09 13:50:00,56.44,56.45,56.38,56.38,9300.0,53.5447,53.5542,53.4878,53.4878,9300.0
2012-03-09 13:55:00,56.38,56.38,56.36,56.37,7400.0,53.4878,53.4878,53.4688,53.4783,7400.0
2012-03-09 14:00:00,56.37,56.44,56.37,56.44,13000.0,53.4783,53.5447,53.4783,53.5447,13000.0
2012-03-09 14:05:00,56.44,56.45,56.42,56.43,10900.0,53.5447,53.5542,53.5257,53.5352,10900.0
2012-03-09 14:10:00,56.43,56.51,56.42,56.5,36700.0,53.5352,53.6111,53.5257,53.6016,36700.0
2012-03-09 14:15:00,56.5,56.5,56.49,56.49,13100.0,53.6016,53.6016,53.5921,53.5921,13100.0
2012-03-09 14:20:00,56.5,56.54,56.49,56.53,12900.0,53.6016,53.6396,53.5921,53.6301,12900.0
2012-03-09 14:25:00,56.53,56.54,56.5,56.53,18200.0,53.6301,53.6396,53.6016,53.6301,18200.0
2012-03-09 14:30:00,56.53,56.55,56.51,56.55,10300.0,53.6301,53.6491,53.6111,53.6491,10300.0
2012-03-09 14:35:00,56.55,56.55,56.5,56.52,10600.0,53.6491,53.6491,53.6016,53.6206,10600.0
2012-03-09 14:40:00,56.52,56.53,56.48,56.5,18300.0,53.6206,53.6301,53.5827,53.6016,18300.0
2012-03-09 14:45:00,56.5,56.51,56.44,56.46,21400.0,53.6016,53.6111,53.5447,53.5637,21400.0
2012-03-09 14:50:00,56.45,56.47,56.38,56.4,19900.0,53.5542,53.5732,53.4878,53.5068,19900.0
2012-03-09 14:55:00,56.38,56.38,56.26,56.31,22000.0,53.4878,53.4878,53.3739,53.4214,22000.0
2012-03-09 15:00:00,56.33,56.39,56.33,56.36,9900.0,53.4403,53.4973,53.4403,53.4688,9900.0
2012-03-09 15:05:00,56.36,56.41,56.36,56.4,7700.0,53.4688,53.5162,53.4688,53.5068,7700.0
2012-03-09 15:10:00,56.4,56.4,56.26,56.26,31400.0,53.5068,53.5068,53.3739,53.3739,31400.0
2012-03-09 15:15:00,56.26,56.28,56.26,56.26,12000.0,53.3739,53.3929,53.3739,53.3739,12000.0
2012-03-09 15:20:00,56.25,56.28,56.25,56.26,21100.0,53.3645,53.3929,53.3645,53.3739,21100.0
2012-03-09 15:25:00,56.25,56.29,56.22,56.23,57300.0,53.3645,53.4024,53.336,53.3455,57300.0
2012-03-09 15:30:00,56.22,56.27,56.19,56.23,83000.0,53.336,53.3834,53.3075,53.3455,83000.0
2012-03-09 15:35:00,56.23,56.28,56.22,56.27,35100.0,53.3455,53.3929,53.336,53.3834,35100.0
2012-03-09 15:40:00,56.27,56.35,56.25,56.27,26500.0,53.3834,53.4593,53.3645,53.3834,26500.0
2012-03-09 15:45:00,56.27,56.62,56.23,56.26,39200.0,53.3834,53.7155,53.3455,53.3739,39200.0
2012-03-09 15:50:00,56.26,56.26,56.18,56.21,28100.0,53.3739,53.3739,53.298,53.3265,28100.0
2012-03-09 15:55:00,56.2,56.28,56.2,56.28,74900.0,53.317,53.3929,53.317,53.3929,74900.0
2012-03-12 09:30:00,56.34,56.42,55.98,56.01,26300.0,53.4498,53.5257,53.1083,53.1368,26300.0
2012-03-12 09:35:00,56.01,56.04,55.87,55.98,21400.0,53.1368,53.1652,53.0039,53.1083,21400.0
2012-03-12 09:40:00,55.98,56.05,55.96,55.98,30300.0,53.1083,53.1747,53.0893,53.1083,30300.0
2012-03-12 09:45:00,55.97,56.03,55.93,55.93,28400.0,53.0988,53.1557,53.0609,53.0609,28400.0
2012-03-12 09:50:00,55.93,55.93,55.86,55.88,14500.0,53.0609,53.0609,52.9945,53.0134,14500.0
2012-03-12 09:55:00,55.88,55.88,55.73,55.73,20000.0,53.0134,53.0134,52.8711,52.8711,20000.0
2012-03-12 10:00:00,55.74,55.76,55.7,55.71,33800.0,52.8806,52.8996,52.8427,52.8522,33800.0
2012-03-12 10:05:00,55.71,55.79,55.65,55.76,28700.0,52.8522,52.928,52.7952,52.8996,28700.0
2012-03-12 10:10:00,55.76,55.76,55.66,55.66,17500.0,52.8996,52.8996,52.8047,52.8047,17500.0
2012-03-12 10:15:00,55.66,55.82,55.66,55.82,14600.0,52.8047,52.9565,52.8047,52.9565,14600.0
2012-03-12 10:20:00,55.81,55.81,55.62,55.63,17700.0,52.947,52.947,52.7668,52.7763,17700.0
2012-03-12 10:25:00,55.63,55.65,55.62,55.64,10700.0,52.7763,52.7952,52.7668,52.7857,10700.0
2012-03-12 10:30:00,55.63,55.63,55.53,55.54,15300.0,52.7763,52.7763,52.6814,52.6909,15300.0
2012-03-12 10:35:00,55.53,55.58,55.52,55.53,13800.0,52.6814,52.7288,52.6719,52.6814,13800.0
2012-03-12 10:40:00,55.53,55.56,55.52,55.56,12700.0,52.6814,52.7098,52.6719,52.7098,12700.0
2012-03-12 10:45:00,55.55,55.61,55.53,55.59,21700.0,52.7004,52.7573,52.6814,52.7383,21700.0
2012-03-12 10:50:00,55.6,55.67,55.6,55.66,10900.0,52.7478,52.8142,52.7478,52.8047,10900.0
2012-03-12 10:55:00,55.66,55.66,55.64,55.65,36500.0,52.8047,52.8047,52.7857,52.7952,36500.0
2012-03-12 11:00:00,55.65,55.7,55.65,55.66,16300.0,52.7952,52.8427,52.7952,52.8047,16300.0
2012-03-12 11:05:00,55.66,55.69,55.64,55.65,19300.0,52.8047,52.8332,52.7857,52.7952,19300.0
2012-03-12 11:10:00,55.65,55.71,55.65,55.69,10600.0,52.7952,52.8522,52.7952,52.8332,10600.0
2012-03-12 11:15:00,55.69,55.74,55.69,55.73,9700.0,52.8332,52.8806,52.8332,52.8711,9700.0
2012-03-12 11:20:00,55.72,55.73,55.66,55.68,21200.0,52.8616,52.8711,52.8047,52.8237,21200.0
2012-03-12 11:25:00,55.68,55.74,55.68,55.72,14800.0,52.8237,52.8806,52.8237,52.8616,14800.0
2012-03-12 11:30:00,55.71,55.73,55.7,55.72,16800.0,52.8522,52.8711,52.8427,52.8616,16800.0
2012-03-12 11:35:00,55.71,55.72,55.7,55.7,10000.0,52.8522,52.8616,52.8427,52.8427,10000.0
2012-03-12 11:40:00,55.7,55.7,55.62,55.62,23800.0,52.8427,52.8427,52.7668,52.7668,23800.0
2012-03-12 11:45:00,55.62,55.64,55.59,55.59,15700.0,52.7668,52.7857,52.7383,52.7383,15700.0
2012-03-12 11:50:00,55.6,55.62,55.56,55.57,20800.0,52.7478,52.7668,52.7098,52.7193,20800.0
2012-03-12 11:55:00,55.56,55.57,55.46,55.48,16800.0,52.7098,52.7193,52.615,52.634,16800.0
2012-03-12 12:00:00,55.48,55.54,55.41,55.5,20800.0,52.634,52.6909,52.5675,52.6529,20800.0
2012-03-12 12:05:00,55.51,55.52,55.49,55.52,14800.0,52.6624,52.6719,52.6434,52.6719,14800.0
2012-03-12 12:10:00,55.53,55.58,55.53,55.57,12300.0,52.6814,52.7288,52.6814,52.7193,12300.0
2012-03-12 12:15:00,55.56,55.57,55.5,55.51,18100.0,52.7098,52.7193,52.6529,52.6624,18100.0
2012-03-12 12:20:00,55.5,55.51,55.5,55.5,11700.0,52.6529,52.6624,52.6529,52.6529,11700.0
2012-03-12 12:25:00,55.51,55.52,55.5,55.52,18700.0,52.6624,52.6719,52.6529,52.6719,18700.0
2012-03-12 12:30:00,55.51,55.53,55.49,55.5,19000.0,52.6624,52.6814,52.6434,52.6529,19000.0
2012-03-12 12:35:00,55.51,55.52,55.5,55.52,10500.0,52.6624,52.6719,52.6529,52.6719,10500.0
2012-03-12 12:40:00,55.52,55.52,55.5,55.51,10800.0,52.6719,52.6719,52.6529,52.6624,10800.0
2012-03-12 12:45:00,55.5,55.51,55.48,55.49,17700.0,52.6529,52.6624,52.634,52.6434,17700.0
2012-03-12 12:50:00,55.48,55.49,55.43,55.45,27200.0,52.634,52.6434,52.5865,52.6055,27200.0
2012-03-12 12:55:00,55.45,55.45,55.43,55.44,4800.0,52.6055,52.6055,52.5865,52.596,4800.0
2012-03-12 13:00:00,55.43,55.44,55.41,55.43,21500.0,52.5865,52.596,52.5675,52.5865,21500.0
2012-03-12 13:05:00,55.44,55.44,55.41,55.41,11000.0,52.596,52.596,52.5675,52.5675,11000.0
2012-03-12 13:10:00,55.41,55.41,55.39,55.4,18200.0,52.5675,52.5675,52.5486,52.5581,18200.0
2012-03-12 13:15:00,55.41,55.47,55.4,55.45,23300.0,52.5675,52.6245,52.5581,52.6055,23300.0
2012-03-12 13:20:00,55.46,55.47,55.44,55.46,6500.0,52.615,52.6245,52.596,52.615,6500.0
2012-03-12 13:25:00,55.46,55.46,55.42,55.43,11200.0,52.615,52.615,52.577,52.5865,11200.0
2012-03-12 13:30:00,55.43,55.43,55.42,55.43,12000.0,52.5865,52.5865,52.577,52.5865,12000.0
2012-03-12 13:35:00,55.43,55.52,55.43,55.49,21200.0,52.5865,52.6719,52.5865,52.6434,21200.0
2012-03-12 13:40:00,55.49,55.54,55.47,55.48,11300.0,52.6434,52.6909,52.6245,52.634,11300.0
2012-03-12 13:45:00,55.49,55.49,55.45,55.45,6800.0,52.6434,52.6434,52.6055,52.6055,6800.0
2012-03-12 13:50:00,55.45,55.49,55.45,55.48,13900.0,52.6055,52.6434,52.6055,52.634,13900.0
2012-03-12 13:55:00,55.48,55.52,55.47,55.48,13500.0,52.634,52.6719,52.6245,52.634,13500.0
2012-03-12 14:00:00,55.48,55.51,55.48,55.5,10900.0,52.634,52.6624,52.634,52.6529,10900.0
2012-03-12 14:05:00,55.5,55.5,55.48,55.49,11700.0,52.6529,52.6529,52.634,52.6434,11700.0
2012-03-12 14:10:00,55.5,55.56,55.49,55.55,14800.0,52.6529,52.7098,52.6434,52.7004,14800.0
2012-03-12 14:15:00,55.56,55.58,55.51,55.52,13300.0,52.7098,52.7288,52.6624,52.6719,13300.0
2012-03-12 14:20:00,55.52,55.52,55.46,55.47,28100.0,52.6719,52.6719,52.615,52.6245,28100.0
2012-03-12 14:25:00,55.46,55.48,55.46,55.48,18600.0,52.615,52.634,52.615,52.634,18600.0
2012-03-12 14:30:00,55.48,55.49,55.47,55.48,23200.0,52.634,52.6434,52.6245,52.634,23200.0
2012-03-12 14:35:00,55.48,55.48,55.45,55.46,11500.0,52.634,52.634,52.6055,52.615,11500.0
2012-03-12 14:40:00,55.46,55.46,55.41,55.41,16700.0,52.615,52.615,52.5675,52.5675,16700.0
2012-03-12 14:45:00,55.42,55.43,55.41,55.41,13600.0,52.577,52.5865,52.5675,52.5675,13600.0
2012-03-12 14:50:00,55.41,55.42,55.37,55.38,23100.0,52.5675,52.577,52.5296,52.5391,23100.0
2012-03-12 14:55:00,55.38,55.39,55.36,55.38,20600.0,52.5391,52.5486,52.5201,52.5391,20600.0
2012-03-12 15:00:00,55.38,55.39,55.36,55.37,30300.0,52.5391,52.5486,52.5201,52.5296,30300.0
2012-03-12 15:05:00,55.36,55.38,55.34,55.37,28800.0,52.5201,52.5391,52.5011,52.5296,28800.0
2012-03-12 15:10:00,55.38,55.39,55.37,55.39,16800.0,52.5391,52.5486,52.5296,52.5486,16800.0
2012-03-12 15:15:00,55.39,55.39,55.37,55.39,36200.0,52.5486,52.5486,52.5296,52.5486,36200.0
2012-03-12 15:20:00,55.38,55.43,55.38,55.42,50300.0,52.5391,52.5865,52.5391,52.577,50300.0
2012-03-12 15:25:00,55.43,55.43,55.42,55.43,18000.0,52.5865,52.5865,52.577,52.5865,18000.0
2012-03-12 15:30:00,55.43,55.43,55.42,55.43,34800.0,52.5865,52.5865,52.577,52.5865,34800.0
2012-03-12 15:35:00,55.42,55.43,55.35,55.36,60200.0,52.577,52.5865,52.5106,52.5201,60200.0
2012-03-12 15:40:00,55.37,55.37,55.31,55.31,44600.0,52.5296,52.5296,52.4727,52.4727,44600.0
2012-03-12 15:45:00,55.31,55.36,55.27,55.35,58400.0,52.4727,52.5201,52.4347,52.5106,58400.0
2012-03-12 15:50:00,55.35,55.38,55.3,55.33,59000.0,52.5106,52.5391,52.4632,52.4916,59000.0
2012-03-12 15:55:00,55.33,55.38,55.33,55.38,115400.0,52.4916,52.5391,52.4916,52.5391,115400.0
2012-03-13 09:30:00,56.4,57.0,56.39,57.0,263100.0,53.6286,54.1991,53.6191,54.1991,263100.0
2012-03-13 09:35:00,56.98,57.62,56.95,57.02,245100.0,54.1801,54.7887,54.1516,54.2182,245100.0
2012-03-13 09:40:00,57.01,57.06,56.74,56.88,97100.0,54.2086,54.2562,53.9519,54.085,97100.0
2012-03-13 09:45:00,56.9,56.9,56.54,56.62,73500.0,54.104,54.104,53.7617,53.8378,73500.0
2012-03-13 09:50:00,56.64,56.72,56.57,56.72,49800.0,53.8568,53.9329,53.7903,53.9329,49800.0
2012-03-13 09:55:00,56.72,56.75,56.45,56.5,86300.0,53.9329,53.9614,53.6762,53.7237,86300.0
2012-03-13 10:00:00,56.49,56.51,56.36,56.49,50000.0,53.7142,53.7332,53.5906,53.7142,50000.0
2012-03-13 10:05:00,56.49,56.66,56.49,56.66,46500.0,53.7142,53.8758,53.7142,53.8758,46500.0
2012-03-13 10:10:00,56.67,56.8,56.67,56.69,47700.0,53.8854,54.009,53.8854,53.9044,47700.0
2012-03-13 10:15:00,56.7,56.78,56.64,56.66,52700.0,53.9139,53.9899,53.8568,53.8758,52700.0
2012-03-13 10:20:00,56.66,56.76,56.66,56.72,38300.0,53.8758,53.9709,53.8758,53.9329,38300.0
2012-03-13 10:25:00,56.73,56.74,56.64,56.64,35500.0,53.9424,53.9519,53.8568,53.8568,35500.0
2012-03-13 10:30:00,56.64,56.64,56.45,56.45,34500.0,53.8568,53.8568,53.6762,53.6762,34500.0
2012-03-13 10:35:00,56.45,56.56,56.45,56.49,44400.0,53.6762,53.7808,53.6762,53.7142,44400.0
2012-03-13 10:40:00,56.49,56.55,56.47,56.52,39100.0,53.7142,53.7712,53.6952,53.7427,39100.0
2012-03-13 10:45:00,56.52,56.63,56.46,56.46,65800.0,53.7427,53.8473,53.6857,53.6857,65800.0
2012-03-13 10:50:00,56.46,56.52,56.43,56.52,41100.0,53.6857,53.7427,53.6571,53.7427,41100.0
2012-03-13 10:55:00,56.52,56.56,56.48,56.54,26200.0,53.7427,53.7808,53.7047,53.7617,26200.0
2012-03-13 11:00:00,56.55,56.61,56.51,56.52,28700.0,53.7712,53.8283,53.7332,53.7427,28700.0
2012-03-13 11:05:00,56.52,56.62,56.51,56.53,35600.0,53.7427,53.8378,53.7332,53.7522,35600.0
2012-03-13 11:10:00,56.53,56.57,56.52,56.56,20000.0,53.7522,53.7903,53.7427,53.7808,20000.0
2012-03-13 11:15:00,56.57,56.6,56.57,56.57,16600.0,53.7903,53.8188,53.7903,53.7903,16600.0
2012-03-13 11:20:00,56.57,56.64,56.54,56.6,29200.0,53.7903,53.8568,53.7617,53.8188,29200.0
2012-03-13 11:25:00,56.6,56.6,56.54,56.57,21000.0,53.8188,53.8188,53.7617,53.7903,21000.0
2012-03-13 11:30:00,56.57,56.63,56.52,56.54,61900.0,53.7903,53.8473,53.7427,53.7617,61900.0
2012-03-13 11:35:00,56.54,56.64,56.51,56.63,27200.0,53.7617,53.8568,53.7332,53.8473,27200.0
2012-03-13 11:40:00,56.64,56.74,56.62,56.74,22000.0,53.8568,53.9519,53.8378,53.9519,22000.0
2012-03-13 11:45:00,56.74,56.76,56.69,56.76,31900.0,53.9519,53.9709,53.9044,53.9709,31900.0
2012-03-13 11:50:00,56.76,56.76,56.66,56.69,22500.0,53.9709,53.9709,53.8758,53.9044,22500.0
2012-03-13 11:55:00,56.69,56.7,56.61,56.61,14600.0,53.9044,53.9139,53.8283,53.8283,14600.0
2012-03-13 12:00:00,56.62,56.71,56.59,56.68,34200.0,53.8378,53.9234,53.8093,53.8949,34200.0
2012-03-13 12:05:00,56.67,56.71,56.63,56.65,18800.0,53.8854,53.9234,53.8473,53.8663,18800.0
2012-03-13 12:10:00,56.65,56.69,56.6,56.63,41600.0,53.8663,53.9044,53.8188,53.8473,41600.0
2012-03-13 12:15:00,56.63,56.69,56.62,56.63,23500.0,53.8473,53.9044,53.8378,53.8473,23500.0
2012-03-13 12:20:00,56.61,56.62,56.56,56.57,12800.0,53.8283,53.8378,53.7808,53.7903,12800.0
2012-03-13 12:25:00,56.57,56.61,56.56,56.59,16700.0,53.7903,53.8283,53.7808,53.8093,16700.0
2012-03-13 12:30:00,56.58,56.59,56.52,56.54,34700.0,53.7998,53.8093,53.7427,53.7617,34700.0
2012-03-13 12:35:00,56.53,56.53,56.42,56.42,54700.0,53.7522,53.7522,53.6476,53.6476,54700.0
2012-03-13 12:40:00,56.43,56.44,56.42,56.43,17800.0,53.6571,53.6667,53.6476,53.6571,17800.0
2012-03-13 12:45:00,56.44,56.5,56.43,56.5,20400.0,53.6667,53.7237,53.6571,53.7237,20400.0
2012-03-13 12:50:00,56.49,56.54,56.49,56.54,22600.0,53.7142,53.7617,53.7142,53.7617,22600.0
2012-03-13 12:55:00,56.53,56.6,56.52,56.6,20900.0,53.7522,53.8188,53.7427,53.8188,20900.0
2012-03-13 13:00:00,56.6,56.67,56.55,56.67,20000.0,53.8188,53.8854,53.7712,53.8854,20000.0
2012-03-13 13:05:00,56.65,56.67,56.6,56.64,14300.0,53.8663,53.8854,53.8188,53.8568,14300.0
2012-03-13 13:10:00,56.63,56.68,56.62,56.62,14400.0,53.8473,53.8949,53.8378,53.8378,14400.0
2012-03-13 13:15:00,56.62,56.64,56.61,56.62,12500.0,53.8378,53.8568,53.8283,53.8378,12500.0
2012-03-13 13:20:00,56.62,56.62,56.59,56.59,21300.0,53.8378,53.8378,53.8093,53.8093,21300.0
2012-03-13 13:25:00,56.59,56.62,56.56,56.56,23500.0,53.8093,53.8378,53.7808,53.7808,23500.0
2012-03-13 13:30:00,56.58,56.59,56.55,56.57,27900.0,53.7998,53.8093,53.7712,53.7903,27900.0
2012-03-13 13:35:00,56.58,56.58,56.47,56.48,22700.0,53.7998,53.7998,53.6952,53.7047,22700.0
2012-03-13 13:40:00,56.48,56.54,56.48,56.53,30700.0,53.7047,53.7617,53.7047,53.7522,30700.0
2012-03-13 13:45:00,56.54,56.55,56.52,56.53,21900.0,53.7617,53.7712,53.7427,53.7522,21900.0
2012-03-13 13:50:00,56.52,56.58,56.52,56.58,18800.0,53.7427,53.7998,53.7427,53.7998,18800.0
2012-03-13 13:55:00,56.58,56.59,56.55,56.56,12900.0,53.7998,53.8093,53.7712,53.7808,12900.0
2012-03-13 14:00:00,56.57,56.57,56.53,56.56,21600.0,53.7903,53.7903,53.7522,53.7808,21600.0
2012-03-13 14:05:00,56.55,56.58,56.54,56.56,15700.0,53.7712,53.7998,53.7617,53.7808,15700.0
2012-03-13 14:10:00,56.56,56.65,56.55,56.65,24500.0,53.7808,53.8663,53.7712,53.8663,24500.0
2012-03-13 14:15:00,56.65,56.66,56.57,56.66,22700.0,53.8663,53.8758,53.7903,53.8758,22700.0
2012-03-13 14:20:00,56.66,56.73,56.66,56.69,42400.0,53.8758,53.9424,53.8758,53.9044,42400.0
2012-03-13 14:25:00,56.68,56.68,56.58,56.6,27500.0,53.8949,53.8949,53.7998,53.8188,27500.0
2012-03-13 14:30:00,56.6,56.72,56.6,56.64,31600.0,53.8188,53.9329,53.8188,53.8568,31600.0
2012-03-13 14:35:00,56.63,56.64,56.58,56.61,32200.0,53.8473,53.8568,53.7998,53.8283,32200.0
2012-03-13 14:40:00,56.62,56.64,56.55,56.56,30900.0,53.8378,53.8568,53.7712,53.7808,30900.0
2012-03-13 14:45:00,56.56,56.57,56.48,56.48,26200.0,53.7808,53.7903,53.7047,53.7047,26200.0
2012-03-13 14:50:00,56.49,56.5,56.46,56.49,29500.0,53.7142,53.7237,53.6857,53.7142,29500.0
2012-03-13 14:55:00,56.49,56.59,56.49,56.59,21600.0,53.7142,53.8093,53.7142,53.8093,21600.0
2012-03-13 15:00:00,56.59,56.67,56.55,56.67,49300.0,53.8093,53.8854,53.7712,53.8854,49300.0
2012-03-13 15:05:00,56.67,56.78,56.65,56.73,37000.0,53.8854,53.9899,53.8663,53.9424,37000.0
2012-03-13 15:10:00,56.73,56.81,56.71,56.81,44900.0,53.9424,54.0185,53.9234,54.0185,44900.0
2012-03-13 15:15:00,56.82,56.82,56.74,56.8,25200.0,54.028,54.028,53.9519,54.009,25200.0
2012-03-13 15:20:00,56.8,56.93,56.78,56.93,42600.0,54.009,54.1326,53.9899,54.1326,42600.0
2012-03-13 15:25:00,56.93,56.93,56.83,56.87,48900.0,54.1326,54.1326,54.0375,54.0755,48900.0
2012-03-13 15:30:00,56.87,56.88,56.82,56.86,104700.0,54.0755,54.085,54.028,54.066,104700.0
2012-03-13 15:35:00,56.86,56.87,56.82,56.83,50900.0,54.066,54.0755,54.028,54.0375,50900.0
2012-03-13 15:40:00,56.84,57.0,56.84,56.98,68900.0,54.047,54.1991,54.047,54.1801,68900.0
2012-03-13 15:45:00,56.97,57.02,56.96,57.0,73900.0,54.1706,54.2182,54.1611,54.1991,73900.0
2012-03-13 15:50:00,56.99,57.13,56.98,57.12,91900.0,54.1896,54.3227,54.1801,54.3132,91900.0
2012-03-13 15:55:00,57.11,57.11,57.04,57.08,152000.0,54.3037,54.3037,54.2372,54.2752,152000.0
2012-03-14 09:30:00,57.15,57.4,57.01,57.16,57300.0,54.3418,54.5795,54.2086,54.3513,57300.0
2012-03-14 09:35:00,57.14,57.29,57.04,57.06,19100.0,54.3323,54.4749,54.2372,54.2562,19100.0
2012-03-14 09:40:00,57.07,57.09,56.97,57.02,11400.0,54.2657,54.2847,54.1706,54.2182,11400.0
2012-03-14 09:45:00,57.02,57.09,57.0,57.05,14300.0,54.2182,54.2847,54.1991,54.2467,14300.0
2012-03-14 09:50:00,57.05,57.19,57.04,57.19,5800.0,54.2467,54.3798,54.2372,54.3798,5800.0
2012-03-14 09:55:00,57.2,57.36,57.2,57.33,15400.0,54.3893,54.5414,54.3893,54.5129,15400.0
2012-03-14 10:00:00,57.3,57.36,57.21,57.36,22200.0,54.4844,54.5414,54.3988,54.5414,22200.0
2012-03-14 10:05:00,57.34,57.45,57.29,57.45,21500.0,54.5224,54.627,54.4749,54.627,21500.0
2012-03-14 10:10:00,57.45,57.58,57.4,57.58,43700.0,54.627,54.7506,54.5795,54.7506,43700.0
2012-03-14 10:15:00,57.57,57.6,57.49,57.54,18900.0,54.7411,54.7697,54.6651,54.7126,18900.0
2012-03-14 10:20:00,57.53,57.7,57.49,57.65,33200.0,54.7031,54.8647,54.6651,54.8172,33200.0
2012-03-14 10:25:00,57.65,57.82,57.65,57.81,60200.0,54.8172,54.9788,54.8172,54.9693,60200.0
2012-03-14 10:30:00,57.8,57.84,57.72,57.73,36900.0,54.9598,54.9979,54.8838,54.8933,36900.0
2012-03-14 10:35:00,57.72,57.73,57.69,57.72,43100.0,54.8838,54.8933,54.8552,54.8838,43100.0
2012-03-14 10:40:00,57.72,57.76,57.69,57.72,30200.0,54.8838,54.9218,54.8552,54.8838,30200.0
2012-03-14 10:45:00,57.72,57.79,57.71,57.78,34300.0,54.8838,54.9503,54.8742,54.9408,34300.0
2012-03-14 10:50:00,57.79,57.85,57.76,57.85,65800.0,54.9503,55.0074,54.9218,55.0074,65800.0
2012-03-14 10:55:00,57.83,57.83,57.65,57.67,36800.0,54.9884,54.9884,54.8172,54.8362,36800.0
2012-03-14 11:00:00,57.67,57.68,57.57,57.59,29600.0,54.8362,54.8457,54.7411,54.7601,29600.0
2012-03-14 11:05:00,57.57,57.62,57.52,57.62,30900.0,54.7411,54.7887,54.6936,54.7887,30900.0
2012-03-14 11:10:00,57.61,57.64,57.53,57.53,13600.0,54.7792,54.8077,54.7031,54.7031,13600.0
2012-03-14 11:15:00,57.52,57.55,57.48,57.52,15800.0,54.6936,54.7221,54.6555,54.6936,15800.0
2012-03-14 11:20:00,57.54,57.56,57.45,57.47,17900.0,54.7126,54.7316,54.627,54.646,17900.0
2012-03-14 11:25:00,57.48,57.48,57.46,57.46,24100.0,54.6555,54.6555,54.6365,54.6365,24100.0
2012-03-14 11:30:00,57.47,57.49,57.43,57.44,15300.0,54.646,54.6651,54.608,54.6175,15300.0
2012-03-14 11:35:00,57.44,57.52,57.44,57.52,11600.0,54.6175,54.6936,54.6175,54.6936,11600.0
2012-03-14 11:40:00,57.5,57.58,57.48,57.55,22800.0,54.6746,54.7506,54.6555,54.7221,22800.0
2012-03-14 11:45:00,57.54,57.54,57.5,57.52,12300.0,54.7126,54.7126,54.6746,54.6936,12300.0
2012-03-14 11:50:00,57.51,57.59,57.51,57.56,18500.0,54.6841,54.7601,54.6841,54.7316,18500.0
2012-03-14 11:55:00,57.56,57.61,57.55,57.6,19900.0,54.7316,54.7792,54.7221,54.7697,19900.0
2012-03-14 12:00:00,57.59,57.6,57.54,57.56,43000.0,54.7601,54.7697,54.7126,54.7316,43000.0
2012-03-14 12:05:00,57.56,57.6,57.55,57.56,25700.0,54.7316,54.7697,54.7221,54.7316,25700.0
2012-03-14 12:10:00,57.55,57.59,57.55,57.58,14400.0,54.7221,54.7601,54.7221,54.7506,14400.0
2012-03-14 12:15:00,57.57,57.6,57.57,57.59,7600.0,54.7411,54.7697,54.7411,54.7601,7600.0
2012-03-14 12:20:00,57.58,57.64,57.58,57.63,17500.0,54.7506,54.8077,54.7506,54.7982,17500.0
2012-03-14 12:25:00,57.64,57.65,57.57,57.63,20000.0,54.8077,54.8172,54.7411,54.7982,20000.0
2012-03-14 12:30:00,57.62,57.66,57.61,57.65,10000.0,54.7887,54.8267,54.7792,54.8172,10000.0
2012-03-14 12:35:00,57.65,57.66,57.61,57.66,12800.0,54.8172,54.8267,54.7792,54.8267,12800.0
2012-03-14 12:40:00,57.67,57.69,57.64,57.67,8700.0,54.8362,54.8552,54.8077,54.8362,8700.0
2012-03-14 12:45:00,57.67,57.68,57.66,57.68,9800.0,54.8362,54.8457,54.8267,54.8457,9800.0
2012-03-14 12:50:00,57.69,57.69,57.6,57.62,14300.0,54.8552,54.8552,54.7697,54.7887,14300.0
2012-03-14 12:55:00,57.62,57.64,57.6,57.63,13900.0,54.7887,54.8077,54.7697,54.7982,13900.0
2012-03-14 13:00:00,57.64,57.66,57.63,57.64,6600.0,54.8077,54.8267,54.7982,54.8077,6600.0
2012-03-14 13:05:00,57.64,57.67,57.63,57.67,9000.0,54.8077,54.8362,54.7982,54.8362,9000.0
2012-03-14 13:10:00,57.66,57.7,57.64,57.67,15800.0,54.8267,54.8647,54.8077,54.8362,15800.0
2012-03-14 13:15:00,57.67,57.72,57.66,57.7,10800.0,54.8362,54.8838,54.8267,54.8647,10800.0
2012-03-14 13:20:00,57.69,57.76,57.69,57.73,17300.0,54.8552,54.9218,54.8552,54.8933,17300.0
2012-03-14 13:25:00,57.73,57.77,57.72,57.75,18600.0,54.8933,54.9313,54.8838,54.9123,18600.0
2012-03-14 13:30:00,57.75,57.77,57.74,57.76,21300.0,54.9123,54.9313,54.9028,54.9218,21300.0
2012-03-14 13:35:00,57.76,57.76,57.7,57.71,18700.0,54.9218,54.9218,54.8647,54.8742,18700.0
2012-03-14 13:40:00,57.7,57.77,57.69,57.7,42700.0,54.8647,54.9313,54.8552,54.8647,42700.0
2012-03-14 13:45:00,57.68,57.73,57.65,57.67,12000.0,54.8457,54.8933,54.8172,54.8362,12000.0
2012-03-14 13:50:00,57.66,57.72,57.66,57.68,12200.0,54.8267,54.8838,54.8267,54.8457,12200.0
2012-03-14 13:55:00,57.69,57.69,57.63,57.66,25800.0,54.8552,54.8552,54.7982,54.8267,25800.0
2012-03-14 14:00:00,57.66,57.68,57.64,57.65,13100.0,54.8267,54.8457,54.8077,54.8172,13100.0
2012-03-14 14:05:00,57.65,57.66,57.6,57.61,17800.0,54.8172,54.8267,54.7697,54.7792,17800.0
2012-03-14 14:10:00,57.6,57.61,57.59,57.61,24000.0,54.7697,54.7792,54.7601,54.7792,24000.0
2012-03-14 14:15:00,57.61,57.67,57.6,57.64,70400.0,54.7792,54.8362,54.7697,54.8077,70400.0
2012-03-14 14:20:00,57.64,57.67,57.63,57.64,22300.0,54.8077,54.8362,54.7982,54.8077,22300.0
2012-03-14 14:25:00,57.63,57.75,57.63,57.74,30400.0,54.7982,54.9123,54.7982,54.9028,30400.0
2012-03-14 14:30:00,57.74,57.75,57.67,57.71,32300.0,54.9028,54.9123,54.8362,54.8742,32300.0
2012-03-14 14:35:00,57.7,57.73,57.64,57.65,19400.0,54.8647,54.8933,54.8077,54.8172,19400.0
2012-03-14 14:40:00,57.65,57.73,57.64,57.72,38700.0,54.8172,54.8933,54.8077,54.8838,38700.0
2012-03-14 14:45:00,57.72,57.76,57.69,57.75,39500.0,54.8838,54.9218,54.8552,54.9123,39500.0
2012-03-14 14:50:00,57.75,57.76,57.74,57.75,18300.0,54.9123,54.9218,54.9028,54.9123,18300.0
2012-03-14 14:55:00,57.75,57.76,57.65,57.68,24000.0,54.9123,54.9218,54.8172,54.8457,24000.0
2012-03-14 15:00:00,57.67,57.68,57.59,57.59,20400.0,54.8362,54.8457,54.7601,54.7601,20400.0
2012-03-14 15:05:00,57.6,57.64,57.59,57.64,21200.0,54.7697,54.8077,54.7601,54.8077,21200.0
2012-03-14 15:10:00,57.63,57.64,57.6,57.62,56600.0,54.7982,54.8077,54.7697,54.7887,56600.0
2012-03-14 15:15:00,57.63,57.65,57.55,57.55,33900.0,54.7982,54.8172,54.7221,54.7221,33900.0
2012-03-14 15:20:00,57.55,57.57,57.51,57.57,32900.0,54.7221,54.7411,54.6841,54.7411,32900.0
2012-03-14 15:25:00,57.57,57.7,57.56,57.68,55100.0,54.7411,54.8647,54.7316,54.8457,55100.0
2012-03-14 15:30:00,57.67,57.69,57.61,57.62,34900.0,54.8362,54.8552,54.7792,54.7887,34900.0
2012-03-14 15:35:00,57.61,57.61,57.59,57.61,46500.0,54.7792,54.7792,54.7601,54.7792,46500.0
2012-03-14 15:40:00,57.6,57.65,57.58,57.63,66100.0,54.7697,54.8172,54.7506,54.7982,66100.0
2012-03-14 15:45:00,57.63,57.73,57.61,57.73,82200.0,54.7982,54.8933,54.7792,54.8933,82200.0
2012-03-14 15:50:00,57.73,57.74,57.68,57.7,107300.0,54.8933,54.9028,54.8457,54.8647,107300.0
2012-03-14 15:55:00,57.7,57.79,57.7,57.78,108000.0,54.8647,54.9503,54.8647,54.9408,108000.0
2012-03-15 09:30:00,57.73,57.73,57.4,57.43,38800.0,54.8933,54.8933,54.5795,54.608,38800.0
2012-03-15 09:35:00,57.42,57.55,57.42,57.46,21000.0,54.5985,54.7221,54.5985,54.6365,21000.0
2012-03-15 09:40:00,57.45,57.46,57.31,57.33,16200.0,54.627,54.6365,54.4939,54.5129,16200.0
2012-03-15 09:45:00,57.31,57.53,57.31,57.53,12400.0,54.4939,54.7031,54.4939,54.7031,12400.0
2012-03-15 09:50:00,57.54,57.58,57.43,57.5,13900.0,54.7126,54.7506,54.608,54.6746,13900.0
2012-03-15 09:55:00,57.53,57.54,57.39,57.39,24300.0,54.7031,54.7126,54.57,54.57,24300.0
2012-03-15 10:00:00,57.4,57.5,57.37,57.42,17200.0,54.5795,54.6746,54.551,54.5985,17200.0
2012-03-15 10:05:00,57.44,57.5,57.41,57.48,17700.0,54.6175,54.6746,54.589,54.6555,17700.0
2012-03-15 10:10:00,57.48,57.53,57.45,57.5,17100.0,54.6555,54.7031,54.627,54.6746,17100.0
2012-03-15 10:15:00,57.5,57.7,57.5,57.68,20000.0,54.6746,54.8647,54.6746,54.8457,20000.0
2012-03-15 10:20:00,57.68,57.71,57.61,57.62,15100.0,54.8457,54.8742,54.7792,54.7887,15100.0
2012-03-15 10:25:00,57.62,57.71,57.61,57.69,67500.0,54.7887,54.8742,54.7792,54.8552,67500.0
2012-03-15 10:30:00,57.7,57.7,57.65,57.69,16800.0,54.8647,54.8647,54.8172,54.8552,16800.0
2012-03-15 10:35:00,57.7,57.73,57.63,57.7,16000.0,54.8647,54.8933,54.7982,54.8647,16000.0
2012-03-15 10:40:00,57.7,57.79,57.68,57.72,57800.0,54.8647,54.9503,54.8457,54.8838,57800.0
2012-03-15 10:45:00,57.73,57.75,57.7,57.73,15300.0,54.8933,54.9123,54.8647,54.8933,15300.0
2012-03-15 10:50:00,57.73,57.77,57.7,57.77,23600.0,54.8933,54.9313,54.8647,54.9313,23600.0
2012-03-15 10:55:00,57.78,57.82,57.69,57.71,21900.0,54.9408,54.9788,54.8552,54.8742,21900.0
2012-03-15 11:00:00,57.71,57.74,57.69,57.7,22400.0,54.8742,54.9028,54.8552,54.8647,22400.0
2012-03-15 11:05:00,57.7,57.74,57.68,57.68,15300.0,54.8647,54.9028,54.8457,54.8457,15300.0
2012-03-15 11:10:00,57.69,57.76,57.68,57.73,13700.0,54.8552,54.9218,54.8457,54.8933,13700.0
2012-03-15 11:15:00,57.71,57.75,57.7,57.73,10100.0,54.8742,54.9123,54.8647,54.8933,10100.0
2012-03-15 11:20:00,57.73,57.75,57.71,57.74,12300.0,54.8933,54.9123,54.8742,54.9028,12300.0
2012-03-15 11:25:00,57.74,57.75,57.69,57.75,31400.0,54.9028,54.9123,54.8552,54.9123,31400.0
2012-03-15 11:30:00,57.75,57.76,57.7,57.73,25900.0,54.9123,54.9218,54.8647,54.8933,25900.0
2012-03-15 11:35:00,57.72,57.73,57.66,57.7,15300.0,54.8838,54.8933,54.8267,54.8647,15300.0
2012-03-15 11:40:00,57.7,57.77,57.7,57.76,11200.0,54.8647,54.9313,54.8647,54.9218,11200.0
2012-03-15 11:45:00,57.76,57.78,57.75,57.76,10000.0,54.9218,54.9408,54.9123,54.9218,10000.0
2012-03-15 11:50:00,57.76,57.77,57.73,57.74,8700.0,54.9218,54.9313,54.8933,54.9028,8700.0
2012-03-15 11:55:00,57.74,57.86,57.73,57.85,19800.0,54.9028,55.0169,54.8933,55.0074,19800.0
2012-03-15 12:00:00,57.86,57.88,57.79,57.79,35000.0,55.0169,55.0359,54.9503,54.9503,35000.0
2012-03-15 12:05:00,57.8,57.91,57.79,57.83,39700.0,54.9598,55.0644,54.9503,54.9884,39700.0
2012-03-15 12:10:00,57.83,57.98,57.83,57.92,43000.0,54.9884,55.131,54.9884,55.0739,43000.0
2012-03-15 12:15:00,57.93,58.0,57.93,57.99,23200.0,55.0834,55.15,55.0834,55.1405,23200.0
2012-03-15 12:20:00,57.99,58.09,57.99,58.09,45800.0,55.1405,55.2356,55.1405,55.2356,45800.0
2012-03-15 12:25:00,58.1,58.15,58.06,58.07,20800.0,55.2451,55.2926,55.207,55.2166,20800.0
2012-03-15 12:30:00,58.07,58.09,58.06,58.09,26600.0,55.2166,55.2356,55.207,55.2356,26600.0
2012-03-15 12:35:00,58.08,58.11,58.06,58.09,30400.0,55.2261,55.2546,55.207,55.2356,30400.0
2012-03-15 12:40:00,58.08,58.13,58.07,58.08,32100.0,55.2261,55.2736,55.2166,55.2261,32100.0
2012-03-15 12:45:00,58.09,58.11,58.06,58.07,13300.0,55.2356,55.2546,55.207,55.2166,13300.0
2012-03-15 12:50:00,58.07,58.08,58.01,58.02,11800.0,55.2166,55.2261,55.1595,55.169,11800.0
2012-03-15 12:55:00,58.02,58.02,57.94,57.97,11200.0,55.169,55.169,55.0929,55.1215,11200.0
2012-03-15 13:00:00,57.96,58.01,57.96,57.99,29500.0,55.112,55.1595,55.112,55.1405,29500.0
2012-03-15 13:05:00,57.99,58.1,57.99,58.08,23600.0,55.1405,55.2451,55.1405,55.2261,23600.0
2012-03-15 13:10:00,58.08,58.08,58.02,58.07,9900.0,55.2261,55.2261,55.169,55.2166,9900.0
2012-03-15 13:15:00,58.07,58.08,57.99,57.99,11300.0,55.2166,55.2261,55.1405,55.1405,11300.0
2012-03-15 13:20:00,58.0,58.0,57.97,58.0,10700.0,55.15,55.15,55.1215,55.15,10700.0
2012-03-15 13:25:00,58.0,58.0,57.94,57.96,12900.0,55.15,55.15,55.0929,55.112,12900.0
2012-03-15 13:30:00,57.96,57.96,57.93,57.94,6700.0,55.112,55.112,55.0834,55.0929,6700.0
2012-03-15 13:35:00,57.93,57.94,57.92,57.93,12000.0,55.0834,55.0929,55.0739,55.0834,12000.0
2012-03-15 13:40:00,57.93,57.93,57.91,57.92,9600.0,55.0834,55.0834,55.0644,55.0739,9600.0
2012-03-15 13:45:00,57.92,57.98,57.91,57.96,32400.0,55.0739,55.131,55.0644,55.112,32400.0
2012-03-15 13:50:00,57.96,57.98,57.9,57.9,13400.0,55.112,55.131,55.0549,55.0549,13400.0
2012-03-15 13:55:00,57.91,57.91,57.85,57.87,11700.0,55.0644,55.0644,55.0074,55.0264,11700.0
2012-03-15 14:00:00,57.88,57.89,57.86,57.88,14000.0,55.0359,55.0454,55.0169,55.0359,14000.0
2012-03-15 14:05:00,57.87,57.95,57.87,57.91,21800.0,55.0264,55.1025,55.0264,55.0644,21800.0
2012-03-15 14:10:00,57.92,57.92,57.83,57.84,15400.0,55.0739,55.0739,54.9884,54.9979,15400.0
2012-03-15 14:15:00,57.84,57.92,57.84,57.92,10100.0,54.9979,55.0739,54.9979,55.0739,10100.0
2012-03-15 14:20:00,57.93,57.97,57.91,57.94,19100.0,55.0834,55.1215,55.0644,55.0929,19100.0
2012-03-15 14:25:00,57.94,57.97,57.92,57.95,21600.0,55.0929,55.1215,55.0739,55.1025,21600.0
2012-03-15 14:30:00,57.94,57.97,57.91,57.97,21800.0,55.0929,55.1215,55.0644,55.1215,21800.0
2012-03-15 14:35:00,57.97,57.98,57.89,57.89,19100.0,55.1215,55.131,55.0454,55.0454,19100.0
2012-03-15 14:40:00,57.91,57.91,57.88,57.89,9900.0,55.0644,55.0644,55.0359,55.0454,9900.0
2012-03-15 14:45:00,57.89,57.9,57.86,57.87,13700.0,55.0454,55.0549,55.0169,55.0264,13700.0
2012-03-15 14:50:00,57.86,57.92,57.85,57.9,12600.0,55.0169,55.0739,55.0074,55.0549,12600.0
2012-03-15 14:55:00,57.88,57.9,57.87,57.89,15700.0,55.0359,55.0549,55.0264,55.0454,15700.0
2012-03-15 15:00:00,57.88,57.96,57.87,57.92,31500.0,55.0359,55.112,55.0264,55.0739,31500.0
2012-03-15 15:05:00,57.92,57.92,57.87,57.88,15500.0,55.0739,55.0739,55.0264,55.0359,15500.0
2012-03-15 15:10:00,57.88,57.93,57.85,57.86,12200.0,55.0359,55.0834,55.0074,55.0169,12200.0
2012-03-15 15:15:00,57.87,57.87,57.8,57.83,15100.0,55.0264,55.0264,54.9598,54.9884,15100.0
2012-03-15 15:20:00,57.84,57.85,57.8,57.85,18300.0,54.9979,55.0074,54.9598,55.0074,18300.0
2012-03-15 15:25:00,57.85,57.87,57.83,57.87,18100.0,55.0074,55.0264,54.9884,55.0264,18100.0
2012-03-15 15:30:00,57.88,57.97,57.88,57.95,65400.0,55.0359,55.1215,55.0359,55.1025,65400.0
2012-03-15 15:35:00,57.95,58.0,57.92,57.92,20000.0,55.1025,55.15,55.0739,55.0739,20000.0
2012-03-15 15:40:00,57.92,57.97,57.89,57.97,24100.0,55.0739,55.1215,55.0454,55.1215,24100.0
2012-03-15 15:45:00,57.96,57.97,57.89,57.9,33300.0,55.112,55.1215,55.0454,55.0549,33300.0
2012-03-15 15:50:00,57.9,57.97,57.9,57.95,41300.0,55.0549,55.1215,55.0549,55.1025,41300.0
2012-03-15 15:55:00,57.96,58.03,57.95,57.97,107800.0,55.112,55.1785,55.1025,55.1215,107800.0
2012-03-16 09:30:00,58.1,58.21,58.06,58.11,495200.0,55.2451,55.3497,55.207,55.2546,495200.0
2012-03-16 09:35:00,58.11,58.11,57.97,57.97,9800.0,55.2546,55.2546,55.1215,55.1215,9800.0
2012-03-16 09:40:00,57.95,58.0,57.82,57.82,22700.0,55.1025,55.15,54.9788,54.9788,22700.0
2012-03-16 09:45:00,57.83,57.88,57.7,57.71,17900.0,54.9884,55.0359,54.8647,54.8742,17900.0
2012-03-16 09:50:00,57.7,57.82,57.69,57.76,6800.0,54.8647,54.9788,54.8552,54.9218,6800.0
2012-03-16 09:55:00,57.75,57.77,57.73,57.75,11600.0,54.9123,54.9313,54.8933,54.9123,11600.0
2012-03-16 10:00:00,57.76,57.82,57.76,57.79,17300.0,54.9218,54.9788,54.9218,54.9503,17300.0
2012-03-16 10:05:00,57.79,57.83,57.75,57.79,9900.0,54.9503,54.9884,54.9123,54.9503,9900.0
2012-03-16 10:10:00,57.79,57.8,57.74,57.79,16600.0,54.9503,54.9598,54.9028,54.9503,16600.0
2012-03-16 10:15:00,57.79,57.79,57.74,57.75,50100.0,54.9503,54.9503,54.9028,54.9123,50100.0
2012-03-16 10:20:00,57.75,57.84,57.75,57.82,16500.0,54.9123,54.9979,54.9123,54.9788,16500.0
2012-03-16 10:25:00,57.81,57.83,57.75,57.77,16900.0,54.9693,54.9884,54.9123,54.9313,16900.0
2012-03-16 10:30:00,57.77,57.81,57.75,57.81,14300.0,54.9313,54.9693,54.9123,54.9693,14300.0
2012-03-16 10:35:00,57.8,57.87,57.79,57.84,6500.0,54.9598,55.0264,54.9503,54.9979,6500.0
2012-03-16 10:40:00,57.85,57.88,57.8,57.81,7400.0,55.0074,55.0359,54.9598,54.9693,7400.0
2012-03-16 10:45:00,57.8,57.84,57.74,57.75,33300.0,54.9598,54.9979,54.9028,54.9123,33300.0
2012-03-16 10:50:00,57.76,57.83,57.76,57.79,39800.0,54.9218,54.9884,54.9218,54.9503,39800.0
2012-03-16 10:55:00,57.8,57.83,57.79,57.81,11400.0,54.9598,54.9884,54.9503,54.9693,11400.0
2012-03-16 11:00:00,57.81,57.82,57.79,57.8,35800.0,54.9693,54.9788,54.9503,54.9598,35800.0
2012-03-16 11:05:00,57.8,57.83,57.76,57.83,14100.0,54.9598,54.9884,54.9218,54.9884,14100.0
2012-03-16 11:10:00,57.83,57.85,57.82,57.82,8700.0,54.9884,55.0074,54.9788,54.9788,8700.0
2012-03-16 11:15:00,57.81,57.82,57.74,57.75,11000.0,54.9693,54.9788,54.9028,54.9123,11000.0
2012-03-16 11:20:00,57.76,57.78,57.74,57.74,13700.0,54.9218,54.9408,54.9028,54.9028,13700.0
2012-03-16 11:25:00,57.74,57.77,57.71,57.72,8800.0,54.9028,54.9313,54.8742,54.8838,8800.0
2012-03-16 11:30:00,57.71,57.78,57.7,57.74,14400.0,54.8742,54.9408,54.8647,54.9028,14400.0
2012-03-16 11:35:00,57.75,57.8,57.75,57.77,7400.0,54.9123,54.9598,54.9123,54.9313,7400.0
2012-03-16 11:40:00,57.77,57.82,57.73,57.81,7900.0,54.9313,54.9788,54.8933,54.9693,7900.0
2012-03-16 11:45:00,57.81,57.81,57.78,57.78,7500.0,54.9693,54.9693,54.9408,54.9408,7500.0
2012-03-16 11:50:00,57.76,57.8,57.75,57.8,7100.0,54.9218,54.9598,54.9123,54.9598,7100.0
2012-03-16 11:55:00,57.8,57.81,57.74,57.75,10500.0,54.9598,54.9693,54.9028,54.9123,10500.0
2012-03-16 12:00:00,57.76,57.79,57.75,57.77,8400.0,54.9218,54.9503,54.9123,54.9313,8400.0
2012-03-16 12:05:00,57.77,57.77,57.74,57.76,8000.0,54.9313,54.9313,54.9028,54.9218,8000.0
2012-03-16 12:10:00,57.74,57.81,57.74,57.81,6100.0,54.9028,54.9693,54.9028,54.9693,6100.0
2012-03-16 12:15:00,57.8,57.81,57.74,57.76,5600.0,54.9598,54.9693,54.9028,54.9218,5600.0
2012-03-16 12:20:00,57.76,57.79,57.74,57.76,6000.0,54.9218,54.9503,54.9028,54.9218,6000.0
2012-03-16 12:25:00,57.76,57.8,57.75,57.79,15300.0,54.9218,54.9598,54.9123,54.9503,15300.0
2012-03-16 12:30:00,57.8,57.81,57.78,57.78,4000.0,54.9598,54.9693,54.9408,54.9408,4000.0
2012-03-16 12:35:00,57.8,57.8,57.75,57.77,9000.0,54.9598,54.9598,54.9123,54.9313,9000.0
2012-03-16 12:40:00,57.77,57.82,57.76,57.8,16900.0,54.9313,54.9788,54.9218,54.9598,16900.0
2012-03-16 12:45:00,57.8,57.81,57.76,57.77,4000.0,54.9598,54.9693,54.9218,54.9313,4000.0
2012-03-16 12:50:00,57.75,57.78,57.74,57.76,7800.0,54.9123,54.9408,54.9028,54.9218,7800.0
2012-03-16 12:55:00,57.75,57.78,57.74,57.77,5900.0,54.9123,54.9408,54.9028,54.9313,5900.0
2012-03-16 13:00:00,57.77,57.78,57.74,57.76,7700.0,54.9313,54.9408,54.9028,54.9218,7700.0
2012-03-16 13:05:00,57.75,57.76,57.74,57.76,7400.0,54.9123,54.9218,54.9028,54.9218,7400.0
2012-03-16 13:10:00,57.75,57.78,57.74,57.77,10100.0,54.9123,54.9408,54.9028,54.9313,10100.0
2012-03-16 13:15:00,57.77,57.78,57.75,57.77,3800.0,54.9313,54.9408,54.9123,54.9313,3800.0
2012-03-16 13:20:00,57.76,57.77,57.75,57.76,5700.0,54.9218,54.9313,54.9123,54.9218,5700.0
2012-03-16 13:25:00,57.76,57.79,57.76,57.76,5700.0,54.9218,54.9503,54.9218,54.9218,5700.0
2012-03-16 13:30:00,57.77,57.83,57.77,57.8,8200.0,54.9313,54.9884,54.9313,54.9598,8200.0
2012-03-16 13:35:00,57.81,57.88,57.8,57.87,10400.0,54.9693,55.0359,54.9598,55.0264,10400.0
2012-03-16 13:40:00,57.87,57.87,57.79,57.82,7200.0,55.0264,55.0264,54.9503,54.9788,7200.0
2012-03-16 13:45:00,57.82,57.86,57.82,57.86,11000.0,54.9788,55.0169,54.9788,55.0169,11000.0
2012-03-16 13:50:00,57.86,57.89,57.83,57.86,17600.0,55.0169,55.0454,54.9884,55.0169,17600.0
2012-03-16 13:55:00,57.85,57.88,57.85,57.87,4300.0,55.0074,55.0359,55.0074,55.0264,4300.0
2012-03-16 14:00:00,57.87,57.92,57.87,57.92,11300.0,55.0264,55.0739,55.0264,55.0739,11300.0
2012-03-16 14:05:00,57.91,57.96,57.89,57.9,20300.0,55.0644,55.112,55.0454,55.0549,20300.0
2012-03-16 14:10:00,57.9,57.91,57.86,57.88,7300.0,55.0549,55.0644,55.0169,55.0359,7300.0
2012-03-16 14:15:00,57.88,57.9,57.86,57.87,5400.0,55.0359,55.0549,55.0169,55.0264,5400.0
2012-03-16 14:20:00,57.87,57.88,57.86,57.86,5800.0,55.0264,55.0359,55.0169,55.0169,5800.0
2012-03-16 14:25:00,57.86,57.88,57.86,57.88,6200.0,55.0169,55.0359,55.0169,55.0359,6200.0
2012-03-16 14:30:00,57.88,57.92,57.88,57.9,9600.0,55.0359,55.0739,55.0359,55.0549,9600.0
2012-03-16 14:35:00,57.89,57.91,57.86,57.88,8600.0,55.0454,55.0644,55.0169,55.0359,8600.0
2012-03-16 14:40:00,57.86,57.9,57.86,57.87,9800.0,55.0169,55.0549,55.0169,55.0264,9800.0
2012-03-16 14:45:00,57.86,57.9,57.86,57.88,8300.0,55.0169,55.0549,55.0169,55.0359,8300.0
2012-03-16 14:50:00,57.89,57.93,57.87,57.87,19000.0,55.0454,55.0834,55.0264,55.0264,19000.0
2012-03-16 14:55:00,57.88,57.9,57.88,57.9,6000.0,55.0359,55.0549,55.0359,55.0549,6000.0
2012-03-16 15:00:00,57.9,57.91,57.83,57.84,24600.0,55.0549,55.0644,54.9884,54.9979,24600.0
2012-03-16 15:05:00,57.84,57.87,57.83,57.85,25300.0,54.9979,55.0264,54.9884,55.0074,25300.0
2012-03-16 15:10:00,57.85,57.85,57.8,57.81,28900.0,55.0074,55.0074,54.9598,54.9693,28900.0
2012-03-16 15:15:00,57.82,57.84,57.8,57.82,26000.0,54.9788,54.9979,54.9598,54.9788,26000.0
2012-03-16 15:20:00,57.82,57.86,57.82,57.85,31500.0,54.9788,55.0169,54.9788,55.0074,31500.0
2012-03-16 15:25:00,57.85,57.87,57.84,57.86,24600.0,55.0074,55.0264,54.9979,55.0169,24600.0
2012-03-16 15:30:00,57.85,57.88,57.84,57.86,34100.0,55.0074,55.0359,54.9979,55.0169,34100.0
2012-03-16 15:35:00,57.86,57.88,57.85,57.86,37400.0,55.0169,55.0359,55.0074,55.0169,37400.0
2012-03-16 15:40:00,57.86,57.88,57.84,57.87,48400.0,55.0169,55.0359,54.9979,55.0264,48400.0
2012-03-16 15:45:00,57.88,57.9,57.83,57.87,36800.0,55.0359,55.0549,54.9884,55.0264,36800.0
2012-03-16 15:50:00,57.87,57.9,57.83,57.88,55700.0,55.0264,55.0549,54.9884,55.0359,55700.0
2012-03-16 15:55:00,57.87,57.92,57.85,57.9,93800.0,55.0264,55.0739,55.0074,55.0549,93800.0
2012-03-19 09:30:00,57.77,57.79,57.55,57.74,22500.0,54.9313,54.9503,54.7221,54.9028,22500.0
2012-03-19 09:35:00,57.73,57.82,57.68,57.79,12200.0,54.8933,54.9788,54.8457,54.9503,12200.0
2012-03-19 09:40:00,57.77,57.79,57.67,57.75,13500.0,54.9313,54.9503,54.8362,54.9123,13500.0
2012-03-19 09:45:00,57.75,57.87,57.68,57.87,7800.0,54.9123,55.0264,54.8457,55.0264,7800.0
2012-03-19 09:50:00,57.88,57.9,57.85,57.9,4600.0,55.0359,55.0549,55.0074,55.0549,4600.0
2012-03-19 09:55:00,57.87,57.88,57.83,57.87,3400.0,55.0264,55.0359,54.9884,55.0264,3400.0
2012-03-19 10:00:00,57.87,57.87,57.74,57.76,19000.0,55.0264,55.0264,54.9028,54.9218,19000.0
2012-03-19 10:05:00,57.76,57.77,57.63,57.64,25300.0,54.9218,54.9313,54.7982,54.8077,25300.0
2012-03-19 10:10:00,57.64,57.7,57.64,57.7,30000.0,54.8077,54.8647,54.8077,54.8647,30000.0
2012-03-19 10:15:00,57.7,57.71,57.67,57.7,24700.0,54.8647,54.8742,54.8362,54.8647,24700.0
2012-03-19 10:20:00,57.7,57.72,57.7,57.71,13400.0,54.8647,54.8838,54.8647,54.8742,13400.0
2012-03-19 10:25:00,57.72,57.77,57.7,57.75,9700.0,54.8838,54.9313,54.8647,54.9123,9700.0
2012-03-19 10:30:00,57.75,57.75,57.7,57.75,13800.0,54.9123,54.9123,54.8647,54.9123,13800.0
2012-03-19 10:35:00,57.74,57.77,57.73,57.76,12900.0,54.9028,54.9313,54.8933,54.9218,12900.0
2012-03-19 10:40:00,57.77,57.77,57.75,57.76,4400.0,54.9313,54.9313,54.9123,54.9218,4400.0
2012-03-19 10:45:00,57.75,57.82,57.75,57.81,11200.0,54.9123,54.9788,54.9123,54.9693,11200.0
2012-03-19 10:50:00,57.81,57.85,57.81,57.84,12400.0,54.9693,55.0074,54.9693,54.9979,12400.0
2012-03-19 10:55:00,57.83,57.85,57.81,57.83,11100.0,54.9884,55.0074,54.9693,54.9884,11100.0
2012-03-19 11:00:00,57.83,57.83,57.75,57.77,12900.0,54.9884,54.9884,54.9123,54.9313,12900.0
2012-03-19 11:05:00,57.77,57.79,57.75,57.76,7400.0,54.9313,54.9503,54.9123,54.9218,7400.0
2012-03-19 11:10:00,57.77,57.77,57.74,57.76,10400.0,54.9313,54.9313,54.9028,54.9218,10400.0
2012-03-19 11:15:00,57.75,57.78,57.75,57.76,11000.0,54.9123,54.9408,54.9123,54.9218,11000.0
2012-03-19 11:20:00,57.77,57.8,57.77,57.79,6100.0,54.9313,54.9598,54.9313,54.9503,6100.0
2012-03-19 11:25:00,57.79,57.83,57.77,57.81,19000.0,54.9503,54.9884,54.9313,54.9693,19000.0
2012-03-19 11:30:00,57.82,57.83,57.81,57.83,3600.0,54.9788,54.9884,54.9693,54.9884,3600.0
2012-03-19 11:35:00,57.84,57.89,57.84,57.87,5900.0,54.9979,55.0454,54.9979,55.0264,5900.0
2012-03-19 11:40:00,57.87,57.97,57.86,57.96,10000.0,55.0264,55.1215,55.0169,55.112,10000.0
2012-03-19 11:45:00,57.96,57.97,57.94,57.95,6400.0,55.112,55.1215,55.0929,55.1025,6400.0
2012-03-19 11:50:00,57.95,57.98,57.95,57.97,9900.0,55.1025,55.131,55.1025,55.1215,9900.0
2012-03-19 11:55:00,57.97,58.04,57.96,58.02,19000.0,55.1215,55.188,55.112,55.169,19000.0
2012-03-19 12:00:00,58.03,58.03,57.99,58.0,9100.0,55.1785,55.1785,55.1405,55.15,9100.0
2012-03-19 12:05:00,58.0,58.02,58.0,58.01,7600.0,55.15,55.169,55.15,55.1595,7600.0
2012-03-19 12:10:00,58.01,58.02,57.99,58.02,11600.0,55.1595,55.169,55.1405,55.169,11600.0
2012-03-19 12:15:00,58.0,58.02,57.99,57.99,4500.0,55.15,55.169,55.1405,55.1405,4500.0
2012-03-19 12:20:00,57.98,58.01,57.98,57.98,7600.0,55.131,55.1595,55.131,55.131,7600.0
2012-03-19 12:25:00,57.99,57.99,57.95,57.99,9900.0,55.1405,55.1405,55.1025,55.1405,9900.0
2012-03-19 12:30:00,57.99,58.01,57.96,58.0,9000.0,55.1405,55.1595,55.112,55.15,9000.0
2012-03-19 12:35:00,58.01,58.07,58.01,58.05,14000.0,55.1595,55.2166,55.1595,55.1975,14000.0
2012-03-19 12:40:00,58.05,58.11,58.05,58.11,8900.0,55.1975,55.2546,55.1975,55.2546,8900.0
2012-03-19 12:45:00,58.1,58.1,58.04,58.09,16200.0,55.2451,55.2451,55.188,55.2356,16200.0
2012-03-19 12:50:00,58.09,58.1,58.06,58.06,5400.0,55.2356,55.2451,55.207,55.207,5400.0
2012-03-19 12:55:00,58.05,58.05,58.02,58.03,5200.0,55.1975,55.1975,55.169,55.1785,5200.0
2012-03-19 13:00:00,58.03,58.08,58.03,58.06,7000.0,55.1785,55.2261,55.1785,55.207,7000.0
2012-03-19 13:05:00,58.04,58.05,58.03,58.05,4400.0,55.188,55.1975,55.1785,55.1975,4400.0
2012-03-19 13:10:00,58.04,58.09,58.04,58.07,4900.0,55.188,55.2356,55.188,55.2166,4900.0
2012-03-19 13:15:00,58.06,58.08,58.06,58.07,4900.0,55.207,55.2261,55.207,55.2166,4900.0
2012-03-19 13:20:00,58.07,58.15,58.07,58.15,20800.0,55.2166,55.2926,55.2166,55.2926,20800.0
2012-03-19 13:25:00,58.14,58.16,58.08,58.12,12500.0,55.2831,55.3021,55.2261,55.2641,12500.0
2012-03-19 13:30:00,58.13,58.16,58.12,58.14,11500.0,55.2736,55.3021,55.2641,55.2831,11500.0
2012-03-19 13:35:00,58.14,58.15,58.11,58.11,5100.0,55.2831,55.2926,55.2546,55.2546,5100.0
2012-03-19 13:40:00,58.11,58.14,58.1,58.13,2600.0,55.2546,55.2831,55.2451,55.2736,2600.0
2012-03-19 13:45:00,58.12,58.12,58.08,58.09,4900.0,55.2641,55.2641,55.2261,55.2356,4900.0
2012-03-19 13:50:00,58.09,58.14,58.08,58.13,14700.0,55.2356,55.2831,55.2261,55.2736,14700.0
2012-03-19 13:55:00,58.12,58.13,58.1,58.11,3600.0,55.2641,55.2736,55.2451,55.2546,3600.0
2012-03-19 14:00:00,58.11,58.16,58.11,58.11,15800.0,55.2546,55.3021,55.2546,55.2546,15800.0
2012-03-19 14:05:00,58.11,58.13,58.09,58.11,13000.0,55.2546,55.2736,55.2356,55.2546,13000.0
2012-03-19 14:10:00,58.1,58.12,58.09,58.11,5900.0,55.2451,55.2641,55.2356,55.2546,5900.0
2012-03-19 14:15:00,58.11,58.12,58.1,58.11,7800.0,55.2546,55.2641,55.2451,55.2546,7800.0
2012-03-19 14:20:00,58.11,58.17,58.11,58.16,10900.0,55.2546,55.3116,55.2546,55.3021,10900.0
2012-03-19 14:25:00,58.15,58.16,58.14,58.15,12200.0,55.2926,55.3021,55.2831,55.2926,12200.0
2012-03-19 14:30:00,58.14,58.15,58.12,58.12,12100.0,55.2831,55.2926,55.2641,55.2641,12100.0
2012-03-19 14:35:00,58.12,58.15,58.11,58.14,15500.0,55.2641,55.2926,55.2546,55.2831,15500.0
2012-03-19 14:40:00,58.14,58.15,58.12,58.12,15600.0,55.2831,55.2926,55.2641,55.2641,15600.0
2012-03-19 14:45:00,58.13,58.14,58.11,58.12,10200.0,55.2736,55.2831,55.2546,55.2641,10200.0
2012-03-19 14:50:00,58.13,58.14,58.1,58.11,5500.0,55.2736,55.2831,55.2451,55.2546,5500.0
2012-03-19 14:55:00,58.1,58.11,58.07,58.08,11600.0,55.2451,55.2546,55.2166,55.2261,11600.0
2012-03-19 15:00:00,58.06,58.09,58.05,58.08,14500.0,55.207,55.2356,55.1975,55.2261,14500.0
2012-03-19 15:05:00,58.09,58.09,58.03,58.05,10900.0,55.2356,55.2356,55.1785,55.1975,10900.0
2012-03-19 15:10:00,58.05,58.06,58.03,58.06,6000.0,55.1975,55.207,55.1785,55.207,6000.0
2012-03-19 15:15:00,58.06,58.07,58.02,58.03,10900.0,55.207,55.2166,55.169,55.1785,10900.0
2012-03-19 15:20:00,58.02,58.03,57.99,58.0,19600.0,55.169,55.1785,55.1405,55.15,19600.0
2012-03-19 15:25:00,57.99,58.01,57.97,57.99,24000.0,55.1405,55.1595,55.1215,55.1405,24000.0
2012-03-19 15:30:00,58.0,58.02,58.0,58.0,7800.0,55.15,55.169,55.15,55.15,7800.0
2012-03-19 15:35:00,58.01,58.05,58.0,58.04,21700.0,55.1595,55.1975,55.15,55.188,21700.0
2012-03-19 15:40:00,58.03,58.03,57.99,58.0,33700.0,55.1785,55.1785,55.1405,55.15,33700.0
2012-03-19 15:45:00,58.0,58.01,57.97,57.98,26300.0,55.15,55.1595,55.1215,55.131,26300.0
2012-03-19 15:50:00,57.98,58.0,57.96,57.97,54800.0,55.131,55.15,55.112,55.1215,54800.0
2012-03-19 15:55:00,57.96,57.98,57.93,57.93,92500.0,55.112,55.131,55.0834,55.0834,92500.0
2012-03-20 09:30:00,57.55,57.72,57.52,57.55,31800.0,54.7221,54.8838,54.6936,54.7221,31800.0
2012-03-20 09:35:00,57.53,57.58,57.38,57.47,24200.0,54.7031,54.7506,54.5605,54.646,24200.0
2012-03-20 09:40:00,57.48,57.48,57.27,57.28,20500.0,54.6555,54.6555,54.4559,54.4654,20500.0
2012-03-20 09:45:00,57.27,57.34,57.2,57.32,21900.0,54.4559,54.5224,54.3893,54.5034,21900.0
2012-03-20 09:50:00,57.34,57.45,57.34,57.41,24400.0,54.5224,54.627,54.5224,54.589,24400.0
2012-03-20 09:55:00,57.41,57.44,57.39,57.43,10700.0,54.589,54.6175,54.57,54.608,10700.0
2012-03-20 10:00:00,57.44,57.45,57.39,57.4,33800.0,54.6175,54.627,54.57,54.5795,33800.0
2012-03-20 10:05:00,57.41,57.49,57.4,57.45,41000.0,54.589,54.6651,54.5795,54.627,41000.0
2012-03-20 10:10:00,57.43,57.46,57.39,57.44,45800.0,54.608,54.6365,54.57,54.6175,45800.0
2012-03-20 10:15:00,57.45,57.46,57.39,57.4,37900.0,54.627,54.6365,54.57,54.5795,37900.0
2012-03-20 10:20:00,57.4,57.41,57.39,57.41,20500.0,54.5795,54.589,54.57,54.589,20500.0
2012-03-20 10:25:00,57.41,57.41,57.3,57.3,34200.0,54.589,54.589,54.4844,54.4844,34200.0
2012-03-20 10:30:00,57.3,57.36,57.29,57.36,22200.0,54.4844,54.5414,54.4749,54.5414,22200.0
2012-03-20 10:35:00,57.37,57.37,57.32,57.32,15300.0,54.551,54.551,54.5034,54.5034,15300.0
2012-03-20 10:40:00,57.31,57.32,57.15,57.17,13400.0,54.4939,54.5034,54.3418,54.3608,13400.0
2012-03-20 10:45:00,57.16,57.22,57.15,57.2,15500.0,54.3513,54.4083,54.3418,54.3893,15500.0
2012-03-20 10:50:00,57.19,57.24,57.19,57.22,8800.0,54.3798,54.4273,54.3798,54.4083,8800.0
2012-03-20 10:55:00,57.22,57.26,57.2,57.24,15700.0,54.4083,54.4464,54.3893,54.4273,15700.0
2012-03-20 11:00:00,57.25,57.28,57.23,57.25,29800.0,54.4369,54.4654,54.4178,54.4369,29800.0
2012-03-20 11:05:00,57.24,57.25,57.21,57.21,17200.0,54.4273,54.4369,54.3988,54.3988,17200.0
2012-03-20 11:10:00,57.21,57.22,57.19,57.19,10300.0,54.3988,54.4083,54.3798,54.3798,10300.0
2012-03-20 11:15:00,57.18,57.26,57.18,57.25,15400.0,54.3703,54.4464,54.3703,54.4369,15400.0
2012-03-20 11:20:00,57.25,57.27,57.25,57.26,24700.0,54.4369,54.4559,54.4369,54.4464,24700.0
2012-03-20 11:25:00,57.27,57.27,57.21,57.23,11700.0,54.4559,54.4559,54.3988,54.4178,11700.0
2012-03-20 11:30:00,57.23,57.24,57.2,57.2,8500.0,54.4178,54.4273,54.3893,54.3893,8500.0
2012-03-20 11:35:00,57.2,57.22,57.17,57.19,10400.0,54.3893,54.4083,54.3608,54.3798,10400.0
2012-03-20 11:40:00,57.19,57.24,57.16,57.24,13300.0,54.3798,54.4273,54.3513,54.4273,13300.0
2012-03-20 11:45:00,57.24,57.24,57.17,57.2,36600.0,54.4273,54.4273,54.3608,54.3893,36600.0
2012-03-20 11:50:00,57.19,57.21,57.16,57.16,11000.0,54.3798,54.3988,54.3513,54.3513,11000.0
2012-03-20 11:55:00,57.15,57.28,57.14,57.28,30300.0,54.3418,54.4654,54.3323,54.4654,30300.0
2012-03-20 12:00:00,57.28,57.29,57.23,57.28,19600.0,54.4654,54.4749,54.4178,54.4654,19600.0
2012-03-20 12:05:00,57.26,57.28,57.2,57.25,28800.0,54.4464,54.4654,54.3893,54.4369,28800.0
2012-03-20 12:10:00,57.25,57.28,57.24,57.25,12500.0,54.4369,54.4654,54.4273,54.4369,12500.0
2012-03-20 12:15:00,57.24,57.26,57.24,57.25,13100.0,54.4273,54.4464,54.4273,54.4369,13100.0
2012-03-20 12:20:00,57.26,57.27,57.23,57.26,19600.0,54.4464,54.4559,54.4178,54.4464,19600.0
2012-03-20 12:25:00,57.25,57.26,57.17,57.2,13000.0,54.4369,54.4464,54.3608,54.3893,13000.0
2012-03-20 12:30:00,57.2,57.26,57.2,57.22,14700.0,54.3893,54.4464,54.3893,54.4083,14700.0
2012-03-20 12:35:00,57.23,57.26,57.21,57.26,29200.0,54.4178,54.4464,54.3988,54.4464,29200.0
2012-03-20 12:40:00,57.27,57.28,57.2,57.22,15000.0,54.4559,54.4654,54.3893,54.4083,15000.0
2012-03-20 12:45:00,57.21,57.24,57.2,57.21,9600.0,54.3988,54.4273,54.3893,54.3988,9600.0
2012-03-20 12:50:00,57.22,57.23,57.18,57.23,11500.0,54.4083,54.4178,54.3703,54.4178,11500.0
2012-03-20 12:55:00,57.23,57.26,57.23,57.25,11300.0,54.4178,54.4464,54.4178,54.4369,11300.0
2012-03-20 13:00:00,57.25,57.27,57.24,57.24,6500.0,54.4369,54.4559,54.4273,54.4273,6500.0
2012-03-20 13:05:00,57.23,57.32,57.21,57.3,13200.0,54.4178,54.5034,54.3988,54.4844,13200.0
2012-03-20 13:10:00,57.3,57.33,57.28,57.3,10900.0,54.4844,54.5129,54.4654,54.4844,10900.0
2012-03-20 13:15:00,57.31,57.31,57.26,57.27,10400.0,54.4939,54.4939,54.4464,54.4559,10400.0
2012-03-20 13:20:00,57.27,57.28,57.24,57.24,70100.0,54.4559,54.4654,54.4273,54.4273,70100.0
2012-03-20 13:25:00,57.25,57.27,57.23,57.23,11500.0,54.4369,54.4559,54.4178,54.4178,11500.0
2012-03-20 13:30:00,57.25,57.28,57.24,57.25,12300.0,54.4369,54.4654,54.4273,54.4369,12300.0
2012-03-20 13:35:00,57.24,57.26,57.2,57.22,9400.0,54.4273,54.4464,54.3893,54.4083,9400.0
2012-03-20 13:40:00,57.22,57.25,57.19,57.25,14500.0,54.4083,54.4369,54.3798,54.4369,14500.0
2012-03-20 13:45:00,57.27,57.28,57.25,57.27,11000.0,54.4559,54.4654,54.4369,54.4559,11000.0
2012-03-20 13:50:00,57.27,57.27,57.21,57.21,8600.0,54.4559,54.4559,54.3988,54.3988,8600.0
2012-03-20 13:55:00,57.22,57.23,57.18,57.19,11600.0,54.4083,54.4178,54.3703,54.3798,11600.0
2012-03-20 14:00:00,57.19,57.23,57.19,57.23,8600.0,54.3798,54.4178,54.3798,54.4178,8600.0
2012-03-20 14:05:00,57.24,57.24,57.21,57.21,6900.0,54.4273,54.4273,54.3988,54.3988,6900.0
2012-03-20 14:10:00,57.21,57.24,57.21,57.23,13300.0,54.3988,54.4273,54.3988,54.4178,13300.0
2012-03-20 14:15:00,57.24,57.34,57.24,57.28,29400.0,54.4273,54.5224,54.4273,54.4654,29400.0
2012-03-20 14:20:00,57.28,57.3,57.26,57.26,8600.0,54.4654,54.4844,54.4464,54.4464,8600.0
2012-03-20 14:25:00,57.26,57.28,57.23,57.24,13800.0,54.4464,54.4654,54.4178,54.4273,13800.0
2012-03-20 14:30:00,57.24,57.25,57.21,57.23,10900.0,54.4273,54.4369,54.3988,54.4178,10900.0
2012-03-20 14:35:00,57.22,57.23,57.19,57.2,11400.0,54.4083,54.4178,54.3798,54.3893,11400.0
2012-03-20 14:40:00,57.19,57.2,57.15,57.18,8600.0,54.3798,54.3893,54.3418,54.3703,8600.0
2012-03-20 14:45:00,57.18,57.22,57.18,57.21,19100.0,54.3703,54.4083,54.3703,54.3988,19100.0
2012-03-20 14:50:00,57.21,57.22,57.2,57.22,15000.0,54.3988,54.4083,54.3893,54.4083,15000.0
2012-03-20 14:55:00,57.21,57.24,57.2,57.22,15300.0,54.3988,54.4273,54.3893,54.4083,15300.0
2012-03-20 15:00:00,57.23,57.25,57.21,57.25,24400.0,54.4178,54.4369,54.3988,54.4369,24400.0
2012-03-20 15:05:00,57.26,57.27,57.23,57.26,20300.0,54.4464,54.4559,54.4178,54.4464,20300.0
2012-03-20 15:10:00,57.26,57.28,57.25,57.25,26600.0,54.4464,54.4654,54.4369,54.4369,26600.0
2012-03-20 15:15:00,57.25,57.26,57.24,57.25,20700.0,54.4369,54.4464,54.4273,54.4369,20700.0
2012-03-20 15:20:00,57.26,57.26,57.22,57.24,69500.0,54.4464,54.4464,54.4083,54.4273,69500.0
2012-03-20 15:25:00,57.24,57.25,57.2,57.21,14300.0,54.4273,54.4369,54.3893,54.3988,14300.0
2012-03-20 15:30:00,57.22,57.27,57.21,57.26,23300.0,54.4083,54.4559,54.3988,54.4464,23300.0
2012-03-20 15:35:00,57.25,57.26,57.19,57.2,16700.0,54.4369,54.4464,54.3798,54.3893,16700.0
2012-03-20 15:40:00,57.2,57.26,57.2,57.22,27500.0,54.3893,54.4464,54.3893,54.4083,27500.0
2012-03-20 15:45:00,57.23,57.24,57.18,57.22,37400.0,54.4178,54.4273,54.3703,54.4083,37400.0
2012-03-20 15:50:00,57.21,57.25,57.2,57.23,27900.0,54.3988,54.4369,54.3893,54.4178,27900.0
2012-03-20 15:55:00,57.24,57.26,57.23,57.26,77500.0,54.4273,54.4464,54.4178,54.4464,77500.0
2012-03-21 09:30:00,57.2,57.2,57.0,57.0,24500.0,54.3893,54.3893,54.1991,54.1991,24500.0
2012-03-21 09:35:00,57.03,57.06,57.0,57.06,5200.0,54.2277,54.2562,54.1991,54.2562,5200.0
2012-03-21 09:40:00,57.08,57.2,57.08,57.18,8400.0,54.2752,54.3893,54.2752,54.3703,8400.0
2012-03-21 09:45:00,57.18,57.18,57.04,57.1,13900.0,54.3703,54.3703,54.2372,54.2942,13900.0
2012-03-21 09:50:00,57.11,57.12,56.98,57.01,9400.0,54.3037,54.3132,54.1801,54.2086,9400.0
2012-03-21 09:55:00,56.99,57.04,56.95,57.02,7500.0,54.1896,54.2372,54.1516,54.2182,7500.0
2012-03-21 10:00:00,57.0,57.01,56.89,56.92,15600.0,54.1991,54.2086,54.0945,54.1231,15600.0
2012-03-21 10:05:00,56.91,56.91,56.85,56.86,12300.0,54.1136,54.1136,54.0565,54.066,12300.0
2012-03-21 10:10:00,56.85,56.88,56.81,56.88,7600.0,54.0565,54.085,54.0185,54.085,7600.0
2012-03-21 10:15:00,56.9,56.94,56.85,56.85,10100.0,54.104,54.1421,54.0565,54.0565,10100.0
2012-03-21 10:20:00,56.84,56.9,56.84,56.88,7600.0,54.047,54.104,54.047,54.085,7600.0
2012-03-21 10:25:00,56.89,56.89,56.8,56.86,10500.0,54.0945,54.0945,54.009,54.066,10500.0
2012-03-21 10:30:00,56.88,57.02,56.87,56.99,10600.0,54.085,54.2182,54.0755,54.1896,10600.0
2012-03-21 10:35:00,56.98,57.1,56.98,57.1,10200.0,54.1801,54.2942,54.1801,54.2942,10200.0
2012-03-21 10:40:00,57.1,57.11,57.03,57.04,6700.0,54.2942,54.3037,54.2277,54.2372,6700.0
2012-03-21 10:45:00,57.06,57.06,56.98,57.03,15600.0,54.2562,54.2562,54.1801,54.2277,15600.0
2012-03-21 10:50:00,57.04,57.08,57.03,57.03,5100.0,54.2372,54.2752,54.2277,54.2277,5100.0
2012-03-21 10:55:00,57.0,57.04,56.96,57.0,21900.0,54.1991,54.2372,54.1611,54.1991,21900.0
2012-03-21 11:00:00,57.0,57.02,56.95,56.95,30200.0,54.1991,54.2182,54.1516,54.1516,30200.0
2012-03-21 11:05:00,56.95,56.97,56.92,56.96,5400.0,54.1516,54.1706,54.1231,54.1611,5400.0
2012-03-21 11:10:00,56.95,57.0,56.91,57.0,8100.0,54.1516,54.1991,54.1136,54.1991,8100.0
2012-03-21 11:15:00,57.0,57.08,56.98,57.07,8600.0,54.1991,54.2752,54.1801,54.2657,8600.0
2012-03-21 11:20:00,57.08,57.14,57.05,57.05,11300.0,54.2752,54.3323,54.2467,54.2467,11300.0
2012-03-21 11:25:00,57.05,57.11,57.03,57.1,10000.0,54.2467,54.3037,54.2277,54.2942,10000.0
2012-03-21 11:30:00,57.11,57.15,57.1,57.15,6400.0,54.3037,54.3418,54.2942,54.3418,6400.0
2012-03-21 11:35:00,57.15,57.27,57.15,57.21,31300.0,54.3418,54.4559,54.3418,54.3988,31300.0
2012-03-21 11:40:00,57.21,57.24,57.21,57.22,4600.0,54.3988,54.4273,54.3988,54.4083,4600.0
2012-03-21 11:45:00,57.21,57.21,57.17,57.17,2500.0,54.3988,54.3988,54.3608,54.3608,2500.0
2012-03-21 11:50:00,57.17,57.18,57.14,57.18,3800.0,54.3608,54.3703,54.3323,54.3703,3800.0
2012-03-21 11:55:00,57.17,57.18,57.13,57.15,4600.0,54.3608,54.3703,54.3227,54.3418,4600.0
2012-03-21 12:00:00,57.15,57.19,57.15,57.18,3700.0,54.3418,54.3798,54.3418,54.3703,3700.0
2012-03-21 12:05:00,57.18,57.27,57.18,57.25,6300.0,54.3703,54.4559,54.3703,54.4369,6300.0
2012-03-21 12:10:00,57.26,57.32,57.26,57.31,4100.0,54.4464,54.5034,54.4464,54.4939,4100.0
2012-03-21 12:15:00,57.31,57.32,57.24,57.26,5800.0,54.4939,54.5034,54.4273,54.4464,5800.0
2012-03-21 12:20:00,57.27,57.3,57.27,57.28,5600.0,54.4559,54.4844,54.4559,54.4654,5600.0
2012-03-21 12:25:00,57.29,57.31,57.28,57.31,3600.0,54.4749,54.4939,54.4654,54.4939,3600.0
2012-03-21 12:30:00,57.31,57.32,57.27,57.27,3500.0,54.4939,54.5034,54.4559,54.4559,3500.0
2012-03-21 12:35:00,57.25,57.27,57.23,57.25,8100.0,54.4369,54.4559,54.4178,54.4369,8100.0
2012-03-21 12:40:00,57.25,57.29,57.22,57.26,7700.0,54.4369,54.4749,54.4083,54.4464,7700.0
2012-03-21 12:45:00,57.23,57.24,57.21,57.22,6000.0,54.4178,54.4273,54.3988,54.4083,6000.0
2012-03-21 12:50:00,57.22,57.26,57.22,57.25,3000.0,54.4083,54.4464,54.4083,54.4369,3000.0
2012-03-21 12:55:00,57.26,57.3,57.26,57.29,4700.0,54.4464,54.4844,54.4464,54.4749,4700.0
2012-03-21 13:00:00,57.29,57.3,57.29,57.3,2700.0,54.4749,54.4844,54.4749,54.4844,2700.0
2012-03-21 13:05:00,57.29,57.3,57.25,57.25,5100.0,54.4749,54.4844,54.4369,54.4369,5100.0
2012-03-21 13:10:00,57.26,57.26,57.2,57.2,8100.0,54.4464,54.4464,54.3893,54.3893,8100.0
2012-03-21 13:15:00,57.18,57.18,57.12,57.13,4300.0,54.3703,54.3703,54.3132,54.3227,4300.0
2012-03-21 13:20:00,57.12,57.13,57.09,57.11,9800.0,54.3132,54.3227,54.2847,54.3037,9800.0
2012-03-21 13:25:00,57.09,57.09,57.04,57.08,8000.0,54.2847,54.2847,54.2372,54.2752,8000.0
2012-03-21 13:30:00,57.08,57.09,57.04,57.04,11700.0,54.2752,54.2847,54.2372,54.2372,11700.0
2012-03-21 13:35:00,57.03,57.05,56.99,57.0,9400.0,54.2277,54.2467,54.1896,54.1991,9400.0
2012-03-21 13:40:00,57.01,57.02,57.0,57.0,7200.0,54.2086,54.2182,54.1991,54.1991,7200.0
2012-03-21 13:45:00,57.01,57.05,56.99,57.04,11100.0,54.2086,54.2467,54.1896,54.2372,11100.0
2012-03-21 13:50:00,57.05,57.08,57.04,57.06,12700.0,54.2467,54.2752,54.2372,54.2562,12700.0
2012-03-21 13:55:00,57.06,57.07,57.03,57.03,5000.0,54.2562,54.2657,54.2277,54.2277,5000.0
2012-03-21 14:00:00,57.02,57.11,57.02,57.09,10500.0,54.2182,54.3037,54.2182,54.2847,10500.0
2012-03-21 14:05:00,57.09,57.12,57.08,57.08,5500.0,54.2847,54.3132,54.2752,54.2752,5500.0
2012-03-21 14:10:00,57.08,57.11,57.07,57.11,8800.0,54.2752,54.3037,54.2657,54.3037,8800.0
2012-03-21 14:15:00,57.11,57.15,57.09,57.14,8400.0,54.3037,54.3418,54.2847,54.3323,8400.0
2012-03-21 14:20:00,57.14,57.16,57.12,57.12,7500.0,54.3323,54.3513,54.3132,54.3132,7500.0
2012-03-21 14:25:00,57.12,57.13,57.11,57.12,8100.0,54.3132,54.3227,54.3037,54.3132,8100.0
2012-03-21 14:30:00,57.12,57.17,57.08,57.16,11900.0,54.3132,54.3608,54.2752,54.3513,11900.0
2012-03-21 14:35:00,57.14,57.14,57.07,57.07,8300.0,54.3323,54.3323,54.2657,54.2657,8300.0
2012-03-21 14:40:00,57.07,57.12,57.05,57.12,13500.0,54.2657,54.3132,54.2467,54.3132,13500.0
2012-03-21 14:45:00,57.14,57.14,57.05,57.06,11400.0,54.3323,54.3323,54.2467,54.2562,11400.0
2012-03-21 14:50:00,57.07,57.07,57.04,57.05,9900.0,54.2657,54.2657,54.2372,54.2467,9900.0
2012-03-21 14:55:00,57.04,57.09,57.03,57.09,12000.0,54.2372,54.2847,54.2277,54.2847,12000.0
2012-03-21 15:00:00,57.1,57.11,57.08,57.08,9300.0,54.2942,54.3037,54.2752,54.2752,9300.0
2012-03-21 15:05:00,57.08,57.19,57.08,57.15,13000.0,54.2752,54.3798,54.2752,54.3418,13000.0
2012-03-21 15:10:00,57.15,57.17,57.11,57.12,16600.0,54.3418,54.3608,54.3037,54.3132,16600.0
2012-03-21 15:15:00,57.12,57.16,57.07,57.16,19500.0,54.3132,54.3513,54.2657,54.3513,19500.0
2012-03-21 15:20:00,57.17,57.23,57.15,57.23,43300.0,54.3608,54.4178,54.3418,54.4178,43300.0
2012-03-21 15:25:00,57.23,57.23,57.17,57.17,20200.0,54.4178,54.4178,54.3608,54.3608,20200.0
2012-03-21 15:30:00,57.16,57.17,57.12,57.13,16300.0,54.3513,54.3608,54.3132,54.3227,16300.0
2012-03-21 15:35:00,57.13,57.15,57.08,57.1,24400.0,54.3227,54.3418,54.2752,54.2942,24400.0
2012-03-21 15:40:00,57.09,57.11,57.05,57.11,27300.0,54.2847,54.3037,54.2467,54.3037,27300.0
2012-03-21 15:45:00,57.1,57.1,57.04,57.06,33400.0,54.2942,54.2942,54.2372,54.2562,33400.0
2012-03-21 15:50:00,57.06,57.06,57.01,57.01,32100.0,54.2562,54.2562,54.2086,54.2086,32100.0
2012-03-21 15:55:00,57.01,57.02,56.98,57.0,139700.0,54.2086,54.2182,54.1801,54.1991,139700.0
2012-03-22 09:30:00,56.47,56.47,56.25,56.34,33500.0,53.6952,53.6952,53.486,53.5716,33500.0
2012-03-22 09:35:00,56.37,56.4,56.15,56.24,25100.0,53.6001,53.6286,53.3909,53.4765,25100.0
2012-03-22 09:40:00,56.25,56.3,56.1,56.22,25900.0,53.486,53.5335,53.3434,53.4575,25900.0
2012-03-22 09:45:00,56.28,56.38,56.24,56.33,17000.0,53.5145,53.6096,53.4765,53.5621,17000.0
2012-03-22 09:50:00,56.34,56.36,56.27,56.34,14200.0,53.5716,53.5906,53.505,53.5716,14200.0
2012-03-22 09:55:00,56.34,56.34,56.22,56.32,23600.0,53.5716,53.5716,53.4575,53.5525,23600.0
2012-03-22 10:00:00,56.31,56.39,56.23,56.39,15100.0,53.543,53.6191,53.467,53.6191,15100.0
2012-03-22 10:05:00,56.4,56.42,56.31,56.38,21200.0,53.6286,53.6476,53.543,53.6096,21200.0
2012-03-22 10:10:00,56.39,56.44,56.38,56.39,5400.0,53.6191,53.6667,53.6096,53.6191,5400.0
2012-03-22 10:15:00,56.39,56.42,56.32,56.35,18900.0,53.6191,53.6476,53.5525,53.5811,18900.0
2012-03-22 10:20:00,56.35,56.36,56.31,56.35,21700.0,53.5811,53.5906,53.543,53.5811,21700.0
2012-03-22 10:25:00,56.36,56.36,56.24,56.24,10300.0,53.5906,53.5906,53.4765,53.4765,10300.0
2012-03-22 10:30:00,56.24,56.26,56.21,56.21,31300.0,53.4765,53.4955,53.448,53.448,31300.0
2012-03-22 10:35:00,56.21,56.23,56.18,56.21,19400.0,53.448,53.467,53.4194,53.448,19400.0
2012-03-22 10:40:00,56.2,56.3,56.18,56.27,12600.0,53.4384,53.5335,53.4194,53.505,12600.0
2012-03-22 10:45:00,56.29,56.3,56.23,56.25,14800.0,53.524,53.5335,53.467,53.486,14800.0
2012-03-22 10:50:00,56.25,56.25,56.22,56.22,9100.0,53.486,53.486,53.4575,53.4575,9100.0
2012-03-22 10:55:00,56.23,56.31,56.22,56.31,12300.0,53.467,53.543,53.4575,53.543,12300.0
2012-03-22 11:00:00,56.31,56.35,56.24,56.34,22700.0,53.543,53.5811,53.4765,53.5716,22700.0
2012-03-22 11:05:00,56.34,56.34,56.24,56.29,15000.0,53.5716,53.5716,53.4765,53.524,15000.0
2012-03-22 11:10:00,56.28,56.34,56.27,56.31,15100.0,53.5145,53.5716,53.505,53.543,15100.0
2012-03-22 11:15:00,56.3,56.37,56.28,56.37,13200.0,53.5335,53.6001,53.5145,53.6001,13200.0
2012-03-22 11:20:00,56.36,56.45,56.36,56.42,8300.0,53.5906,53.6762,53.5906,53.6476,8300.0
2012-03-22 11:25:00,56.42,56.46,56.42,56.44,5500.0,53.6476,53.6857,53.6476,53.6667,5500.0
2012-03-22 11:30:00,56.45,56.46,56.43,56.43,6200.0,53.6762,53.6857,53.6571,53.6571,6200.0
2012-03-22 11:35:00,56.44,56.44,56.38,56.41,6500.0,53.6667,53.6667,53.6096,53.6381,6500.0
2012-03-22 11:40:00,56.43,56.44,56.35,56.35,5800.0,53.6571,53.6667,53.5811,53.5811,5800.0
2012-03-22 11:45:00,56.35,56.39,56.31,56.39,9300.0,53.5811,53.6191,53.543,53.6191,9300.0
2012-03-22 11:50:00,56.38,56.47,56.38,56.46,5700.0,53.6096,53.6952,53.6096,53.6857,5700.0
2012-03-22 11:55:00,56.46,56.46,56.43,56.45,4600.0,53.6857,53.6857,53.6571,53.6762,4600.0
2012-03-22 12:00:00,56.46,56.53,56.46,56.51,13000.0,53.6857,53.7522,53.6857,53.7332,13000.0
2012-03-22 12:05:00,56.51,56.53,56.43,56.52,17200.0,53.7332,53.7522,53.6571,53.7427,17200.0
2012-03-22 12:10:00,56.54,56.59,56.51,56.53,12800.0,53.7617,53.8093,53.7332,53.7522,12800.0
2012-03-22 12:15:00,56.52,56.6,56.52,56.54,10400.0,53.7427,53.8188,53.7427,53.7617,10400.0
2012-03-22 12:20:00,56.54,56.55,56.53,56.54,8100.0,53.7617,53.7712,53.7522,53.7617,8100.0
2012-03-22 12:25:00,56.53,56.57,56.53,56.57,5500.0,53.7522,53.7903,53.7522,53.7903,5500.0
2012-03-22 12:30:00,56.57,56.6,56.57,56.58,5600.0,53.7903,53.8188,53.7903,53.7998,5600.0
2012-03-22 12:35:00,56.58,56.67,56.58,56.65,6900.0,53.7998,53.8854,53.7998,53.8663,6900.0
2012-03-22 12:40:00,56.66,56.66,56.58,56.6,5800.0,53.8758,53.8758,53.7998,53.8188,5800.0
2012-03-22 12:45:00,56.59,56.63,56.57,56.61,7600.0,53.8093,53.8473,53.7903,53.8283,7600.0
2012-03-22 12:50:00,56.62,56.69,56.62,56.69,9700.0,53.8378,53.9044,53.8378,53.9044,9700.0
2012-03-22 12:55:00,56.69,56.7,56.64,56.68,6500.0,53.9044,53.9139,53.8568,53.8949,6500.0
2012-03-22 13:00:00,56.68,56.68,56.64,56.64,7900.0,53.8949,53.8949,53.8568,53.8568,7900.0
2012-03-22 13:05:00,56.63,56.63,56.58,56.58,3600.0,53.8473,53.8473,53.7998,53.7998,3600.0
2012-03-22 13:10:00,56.56,56.59,56.56,56.56,5100.0,53.7808,53.8093,53.7808,53.7808,5100.0
2012-03-22 13:15:00,56.57,56.58,56.56,56.56,3600.0,53.7903,53.7998,53.7808,53.7808,3600.0
2012-03-22 13:20:00,56.56,56.56,56.52,56.52,8800.0,53.7808,53.7808,53.7427,53.7427,8800.0
2012-03-22 13:25:00,56.52,56.57,56.51,56.57,10800.0,53.7427,53.7903,53.7332,53.7903,10800.0
2012-03-22 13:30:00,56.56,56.57,56.56,56.56,2700.0,53.7808,53.7903,53.7808,53.7808,2700.0
2012-03-22 13:35:00,56.56,56.65,56.56,56.64,5600.0,53.7808,53.8663,53.7808,53.8568,5600.0
2012-03-22 13:40:00,56.63,56.64,56.58,56.6,10700.0,53.8473,53.8568,53.7998,53.8188,10700.0
2012-03-22 13:45:00,56.6,56.63,56.6,56.61,27000.0,53.8188,53.8473,53.8188,53.8283,27000.0
2012-03-22 13:50:00,56.6,56.63,56.6,56.62,14200.0,53.8188,53.8473,53.8188,53.8378,14200.0
2012-03-22 13:55:00,56.61,56.62,56.59,56.6,9100.0,53.8283,53.8378,53.8093,53.8188,9100.0
2012-03-22 14:00:00,56.6,56.6,56.54,56.6,15000.0,53.8188,53.8188,53.7617,53.8188,15000.0
2012-03-22 14:05:00,56.6,56.63,56.59,56.61,10000.0,53.8188,53.8473,53.8093,53.8283,10000.0
2012-03-22 14:10:00,56.61,56.65,56.58,56.61,8600.0,53.8283,53.8663,53.7998,53.8283,8600.0
2012-03-22 14:15:00,56.6,56.6,56.55,56.56,7000.0,53.8188,53.8188,53.7712,53.7808,7000.0
2012-03-22 14:20:00,56.54,56.55,56.53,56.53,4200.0,53.7617,53.7712,53.7522,53.7522,4200.0
2012-03-22 14:25:00,56.53,56.59,56.51,56.59,7800.0,53.7522,53.8093,53.7332,53.8093,7800.0
2012-03-22 14:30:00,56.58,56.6,56.58,56.58,4400.0,53.7998,53.8188,53.7998,53.7998,4400.0
2012-03-22 14:35:00,56.58,56.58,56.54,56.58,6600.0,53.7998,53.7998,53.7617,53.7998,6600.0
2012-03-22 14:40:00,56.58,56.64,56.56,56.59,83700.0,53.7998,53.8568,53.7808,53.8093,83700.0
2012-03-22 14:45:00,56.58,56.59,56.51,56.52,8700.0,53.7998,53.8093,53.7332,53.7427,8700.0
2012-03-22 14:50:00,56.53,56.56,56.52,56.53,5200.0,53.7522,53.7808,53.7427,53.7522,5200.0
2012-03-22 14:55:00,56.52,56.56,56.52,56.55,5100.0,53.7427,53.7808,53.7427,53.7712,5100.0
2012-03-22 15:00:00,56.55,56.57,56.5,56.5,11300.0,53.7712,53.7903,53.7237,53.7237,11300.0
2012-03-22 15:05:00,56.51,56.52,56.46,56.46,18900.0,53.7332,53.7427,53.6857,53.6857,18900.0
2012-03-22 15:10:00,56.45,56.46,56.41,56.41,21600.0,53.6762,53.6857,53.6381,53.6381,21600.0
2012-03-22 15:15:00,56.41,56.42,56.34,56.34,43600.0,53.6381,53.6476,53.5716,53.5716,43600.0
2012-03-22 15:20:00,56.33,56.43,56.31,56.43,21300.0,53.5621,53.6571,53.543,53.6571,21300.0
2012-03-22 15:25:00,56.43,56.47,56.43,56.46,14700.0,53.6571,53.6952,53.6571,53.6857,14700.0
2012-03-22 15:30:00,56.45,56.48,56.38,56.39,39000.0,53.6762,53.7047,53.6096,53.6191,39000.0
2012-03-22 15:35:00,56.39,56.43,56.39,56.41,56100.0,53.6191,53.6571,53.6191,53.6381,56100.0
2012-03-22 15:40:00,56.41,56.45,56.36,56.39,55300.0,53.6381,53.6762,53.5906,53.6191,55300.0
2012-03-22 15:45:00,56.4,56.45,56.37,56.42,51800.0,53.6286,53.6762,53.6001,53.6476,51800.0
2012-03-22 15:50:00,56.41,56.48,56.38,56.39,48900.0,53.6381,53.7047,53.6096,53.6191,48900.0
2012-03-22 15:55:00,56.38,56.46,56.38,56.43,57400.0,53.6096,53.6857,53.6096,53.6571,57400.0
2012-03-23 09:30:00,56.52,56.63,56.37,56.37,13800.0,53.7427,53.8473,53.6001,53.6001,13800.0
2012-03-23 09:35:00,56.37,56.37,56.31,56.34,3000.0,53.6001,53.6001,53.543,53.5716,3000.0
2012-03-23 09:40:00,56.35,56.38,56.32,56.35,6100.0,53.5811,53.6096,53.5525,53.5811,6100.0
2012-03-23 09:45:00,56.37,56.43,56.37,56.41,7400.0,53.6001,53.6571,53.6001,53.6381,7400.0
2012-03-23 09:50:00,56.41,56.53,56.39,56.53,57100.0,53.6381,53.7522,53.6191,53.7522,57100.0
2012-03-23 09:55:00,56.53,56.54,56.32,56.34,34800.0,53.7522,53.7617,53.5525,53.5716,34800.0
2012-03-23 10:00:00,56.33,56.35,56.28,56.32,11200.0,53.5621,53.5811,53.5145,53.5525,11200.0
2012-03-23 10:05:00,56.31,56.31,56.16,56.17,71700.0,53.543,53.543,53.4004,53.4099,71700.0
2012-03-23 10:10:00,56.17,56.25,56.15,56.25,18500.0,53.4099,53.486,53.3909,53.486,18500.0
2012-03-23 10:15:00,56.25,56.31,56.25,56.29,6500.0,53.486,53.543,53.486,53.524,6500.0
2012-03-23 10:20:00,56.29,56.3,56.24,56.3,12400.0,53.524,53.5335,53.4765,53.5335,12400.0
2012-03-23 10:25:00,56.29,56.33,56.27,56.32,56200.0,53.524,53.5621,53.505,53.5525,56200.0
2012-03-23 10:30:00,56.32,56.36,56.31,56.36,33700.0,53.5525,53.5906,53.543,53.5906,33700.0
2012-03-23 10:35:00,56.36,56.52,56.35,56.45,19000.0,53.5906,53.7427,53.5811,53.6762,19000.0
2012-03-23 10:40:00,56.45,56.45,56.38,56.39,13400.0,53.6762,53.6762,53.6096,53.6191,13400.0
2012-03-23 10:45:00,56.38,56.4,56.33,56.4,6900.0,53.6096,53.6286,53.5621,53.6286,6900.0
2012-03-23 10:50:00,56.41,56.5,56.41,56.49,12900.0,53.6381,53.7237,53.6381,53.7142,12900.0
2012-03-23 10:55:00,56.49,56.52,56.43,56.52,20100.0,53.7142,53.7427,53.6571,53.7427,20100.0
2012-03-23 11:00:00,56.51,56.52,56.49,56.49,7100.0,53.7332,53.7427,53.7142,53.7142,7100.0
2012-03-23 11:05:00,56.49,56.55,56.48,56.55,7700.0,53.7142,53.7712,53.7047,53.7712,7700.0
2012-03-23 11:10:00,56.54,56.55,56.47,56.5,47300.0,53.7617,53.7712,53.6952,53.7237,47300.0
2012-03-23 11:15:00,56.52,56.54,56.48,56.5,31200.0,53.7427,53.7617,53.7047,53.7237,31200.0
2012-03-23 11:20:00,56.5,56.56,56.49,56.55,50700.0,53.7237,53.7808,53.7142,53.7712,50700.0
2012-03-23 11:25:00,56.55,56.6,56.54,56.59,24900.0,53.7712,53.8188,53.7617,53.8093,24900.0
2012-03-23 11:30:00,56.59,56.71,56.59,56.65,32100.0,53.8093,53.9234,53.8093,53.8663,32100.0
2012-03-23 11:35:00,56.65,56.66,56.6,56.62,19300.0,53.8663,53.8758,53.8188,53.8378,19300.0
2012-03-23 11:40:00,56.63,56.63,56.57,56.58,5800.0,53.8473,53.8473,53.7903,53.7998,5800.0
2012-03-23 11:45:00,56.59,56.6,56.58,56.6,6700.0,53.8093,53.8188,53.7998,53.8188,6700.0
2012-03-23 11:50:00,56.6,56.6,56.56,56.57,9400.0,53.8188,53.8188,53.7808,53.7903,9400.0
2012-03-23 11:55:00,56.56,56.6,56.54,56.54,7600.0,53.7808,53.8188,53.7617,53.7617,7600.0
2012-03-23 12:00:00,56.54,56.58,56.54,56.55,7000.0,53.7617,53.7998,53.7617,53.7712,7000.0
2012-03-23 12:05:00,56.55,56.57,56.54,56.56,6000.0,53.7712,53.7903,53.7617,53.7808,6000.0
2012-03-23 12:10:00,56.58,56.58,56.54,56.54,8400.0,53.7998,53.7998,53.7617,53.7617,8400.0
2012-03-23 12:15:00,56.55,56.57,56.53,56.55,6500.0,53.7712,53.7903,53.7522,53.7712,6500.0
2012-03-23 12:20:00,56.54,56.55,56.51,56.54,6100.0,53.7617,53.7712,53.7332,53.7617,6100.0
2012-03-23 12:25:00,56.55,56.58,56.55,56.57,4200.0,53.7712,53.7998,53.7712,53.7903,4200.0
2012-03-23 12:30:00,56.56,56.58,56.52,56.52,10200.0,53.7808,53.7998,53.7427,53.7427,10200.0
2012-03-23 12:35:00,56.53,56.56,56.52,56.55,11100.0,53.7522,53.7808,53.7427,53.7712,11100.0
2012-03-23 12:40:00,56.55,56.59,56.55,56.58,8800.0,53.7712,53.8093,53.7712,53.7998,8800.0
2012-03-23 12:45:00,56.58,56.6,56.56,56.59,5300.0,53.7998,53.8188,53.7808,53.8093,5300.0
2012-03-23 12:50:00,56.58,56.59,56.54,56.58,8000.0,53.7998,53.8093,53.7617,53.7998,8000.0
2012-03-23 12:55:00,56.59,56.62,56.56,56.58,6200.0,53.8093,53.8378,53.7808,53.7998,6200.0
2012-03-23 13:00:00,56.58,56.6,56.56,56.57,13000.0,53.7998,53.8188,53.7808,53.7903,13000.0
2012-03-23 13:05:00,56.58,56.62,56.56,56.62,22700.0,53.7998,53.8378,53.7808,53.8378,22700.0
2012-03-23 13:10:00,56.62,56.63,56.58,56.58,9300.0,53.8378,53.8473,53.7998,53.7998,9300.0
2012-03-23 13:15:00,56.59,56.62,56.59,56.6,7200.0,53.8093,53.8378,53.8093,53.8188,7200.0
2012-03-23 13:20:00,56.61,56.62,56.59,56.59,3300.0,53.8283,53.8378,53.8093,53.8093,3300.0
2012-03-23 13:25:00,56.59,56.63,56.59,56.61,7300.0,53.8093,53.8473,53.8093,53.8283,7300.0
2012-03-23 13:30:00,56.63,56.66,56.63,56.63,7200.0,53.8473,53.8758,53.8473,53.8473,7200.0
2012-03-23 13:35:00,56.62,56.63,56.59,56.59,9700.0,53.8378,53.8473,53.8093,53.8093,9700.0
2012-03-23 13:40:00,56.61,56.62,56.59,56.59,3700.0,53.8283,53.8378,53.8093,53.8093,3700.0
2012-03-23 13:45:00,56.61,56.61,56.57,56.59,4000.0,53.8283,53.8283,53.7903,53.8093,4000.0
2012-03-23 13:50:00,56.59,56.6,56.55,56.58,6500.0,53.8093,53.8188,53.7712,53.7998,6500.0
2012-03-23 13:55:00,56.58,56.58,56.51,56.51,5900.0,53.7998,53.7998,53.7332,53.7332,5900.0
2012-03-23 14:00:00,56.52,56.56,56.51,56.54,5600.0,53.7427,53.7808,53.7332,53.7617,5600.0
2012-03-23 14:05:00,56.54,56.56,56.51,56.52,8800.0,53.7617,53.7808,53.7332,53.7427,8800.0
2012-03-23 14:10:00,56.53,56.56,56.52,56.55,3100.0,53.7522,53.7808,53.7427,53.7712,3100.0
2012-03-23 14:15:00,56.55,56.61,56.55,56.58,6000.0,53.7712,53.8283,53.7712,53.7998,6000.0
2012-03-23 14:20:00,56.59,56.61,56.58,56.61,4400.0,53.8093,53.8283,53.7998,53.8283,4400.0
2012-03-23 14:25:00,56.62,56.62,56.6,56.61,5700.0,53.8378,53.8378,53.8188,53.8283,5700.0
2012-03-23 14:30:00,56.61,56.62,56.56,56.57,161800.0,53.8283,53.8378,53.7808,53.7903,161800.0
2012-03-23 14:35:00,56.57,56.58,56.56,56.57,4500.0,53.7903,53.7998,53.7808,53.7903,4500.0
2012-03-23 14:40:00,56.57,56.62,56.56,56.58,51300.0,53.7903,53.8378,53.7808,53.7998,51300.0
2012-03-23 14:45:00,56.58,56.6,56.57,56.6,4100.0,53.7998,53.8188,53.7903,53.8188,4100.0
2012-03-23 14:50:00,56.59,56.67,56.59,56.6,31300.0,53.8093,53.8854,53.8093,53.8188,31300.0
2012-03-23 14:55:00,56.59,56.62,56.57,56.6,23200.0,53.8093,53.8378,53.7903,53.8188,23200.0
2012-03-23 15:00:00,56.62,56.62,56.58,56.58,10000.0,53.8378,53.8378,53.7998,53.7998,10000.0
2012-03-23 15:05:00,56.58,56.64,56.58,56.64,16500.0,53.7998,53.8568,53.7998,53.8568,16500.0
2012-03-23 15:10:00,56.64,56.65,56.61,56.65,17500.0,53.8568,53.8663,53.8283,53.8663,17500.0
2012-03-23 15:15:00,56.65,56.72,56.65,56.72,22200.0,53.8663,53.9329,53.8663,53.9329,22200.0
2012-03-23 15:20:00,56.72,56.73,56.7,56.7,17900.0,53.9329,53.9424,53.9139,53.9139,17900.0
2012-03-23 15:25:00,56.71,56.77,56.71,56.76,21600.0,53.9234,53.9804,53.9234,53.9709,21600.0
2012-03-23 15:30:00,56.76,56.79,56.73,56.75,17300.0,53.9709,53.9995,53.9424,53.9614,17300.0
2012-03-23 15:35:00,56.76,56.76,56.73,56.75,14400.0,53.9709,53.9709,53.9424,53.9614,14400.0
2012-03-23 15:40:00,56.75,56.78,56.73,56.73,21500.0,53.9614,53.9899,53.9424,53.9424,21500.0
2012-03-23 15:45:00,56.73,56.78,56.69,56.72,30000.0,53.9424,53.9899,53.9044,53.9329,30000.0
2012-03-23 15:50:00,56.73,56.81,56.73,56.78,58600.0,53.9424,54.0185,53.9424,53.9899,58600.0
2012-03-23 15:55:00,56.78,56.82,56.75,56.77,66700.0,53.9899,54.028,53.9614,53.9804,66700.0
2012-03-26 09:30:00,57.43,57.43,57.24,57.42,50000.0,54.608,54.608,54.4273,54.5985,50000.0
2012-03-26 09:35:00,57.4,57.63,57.39,57.63,39400.0,54.5795,54.7982,54.57,54.7982,39400.0
2012-03-26 09:40:00,57.64,57.72,57.6,57.68,15700.0,54.8077,54.8838,54.7697,54.8457,15700.0
2012-03-26 09:45:00,57.67,57.7,57.6,57.64,47100.0,54.8362,54.8647,54.7697,54.8077,47100.0
2012-03-26 09:50:00,57.65,57.73,57.63,57.7,39000.0,54.8172,54.8933,54.7982,54.8647,39000.0
2012-03-26 09:55:00,57.7,57.7,57.65,57.66,21500.0,54.8647,54.8647,54.8172,54.8267,21500.0
2012-03-26 10:00:00,57.66,57.68,57.58,57.59,26700.0,54.8267,54.8457,54.7506,54.7601,26700.0
2012-03-26 10:05:00,57.59,57.64,57.58,57.64,26800.0,54.7601,54.8077,54.7506,54.8077,26800.0
2012-03-26 10:10:00,57.63,57.65,57.61,57.64,29100.0,54.7982,54.8172,54.7792,54.8077,29100.0
2012-03-26 10:15:00,57.64,57.77,57.64,57.72,27700.0,54.8077,54.9313,54.8077,54.8838,27700.0
2012-03-26 10:20:00,57.72,57.73,57.66,57.66,23800.0,54.8838,54.8933,54.8267,54.8267,23800.0
2012-03-26 10:25:00,57.67,57.7,57.67,57.7,25800.0,54.8362,54.8647,54.8362,54.8647,25800.0
2012-03-26 10:30:00,57.69,57.7,57.65,57.67,13100.0,54.8552,54.8647,54.8172,54.8362,13100.0
2012-03-26 10:35:00,57.67,57.72,57.67,57.7,8200.0,54.8362,54.8838,54.8362,54.8647,8200.0
2012-03-26 10:40:00,57.69,57.77,57.67,57.76,79000.0,54.8552,54.9313,54.8362,54.9218,79000.0
2012-03-26 10:45:00,57.77,57.81,57.77,57.78,11400.0,54.9313,54.9693,54.9313,54.9408,11400.0
2012-03-26 10:50:00,57.79,57.82,57.73,57.78,80100.0,54.9503,54.9788,54.8933,54.9408,80100.0
2012-03-26 10:55:00,57.78,57.82,57.78,57.81,17300.0,54.9408,54.9788,54.9408,54.9693,17300.0
2012-03-26 11:00:00,57.8,57.81,57.79,57.8,25300.0,54.9598,54.9693,54.9503,54.9598,25300.0
2012-03-26 11:05:00,57.81,57.86,57.8,57.84,13700.0,54.9693,55.0169,54.9598,54.9979,13700.0
2012-03-26 11:10:00,57.85,57.85,57.82,57.82,5300.0,55.0074,55.0074,54.9788,54.9788,5300.0
2012-03-26 11:15:00,57.82,57.83,57.8,57.8,7500.0,54.9788,54.9884,54.9598,54.9598,7500.0
2012-03-26 11:20:00,57.81,57.81,57.79,57.8,4400.0,54.9693,54.9693,54.9503,54.9598,4400.0
2012-03-26 11:25:00,57.8,57.8,57.77,57.77,8800.0,54.9598,54.9598,54.9313,54.9313,8800.0
2012-03-26 11:30:00,57.77,57.77,57.76,57.77,5400.0,54.9313,54.9313,54.9218,54.9313,5400.0
2012-03-26 11:35:00,57.77,57.77,57.75,57.75,20100.0,54.9313,54.9313,54.9123,54.9123,20100.0
2012-03-26 11:40:00,57.75,57.76,57.72,57.73,18500.0,54.9123,54.9218,54.8838,54.8933,18500.0
2012-03-26 11:45:00,57.73,57.73,57.71,57.72,12000.0,54.8933,54.8933,54.8742,54.8838,12000.0
2012-03-26 11:50:00,57.72,57.73,57.71,57.73,19300.0,54.8838,54.8933,54.8742,54.8933,19300.0
2012-03-26 11:55:00,57.73,57.75,57.73,57.75,12900.0,54.8933,54.9123,54.8933,54.9123,12900.0
2012-03-26 12:00:00,57.75,57.75,57.71,57.72,9000.0,54.9123,54.9123,54.8742,54.8838,9000.0
2012-03-26 12:05:00,57.72,57.75,57.72,57.75,6300.0,54.8838,54.9123,54.8838,54.9123,6300.0
2012-03-26 12:10:00,57.75,57.75,57.73,57.73,13200.0,54.9123,54.9123,54.8933,54.8933,13200.0
2012-03-26 12:15:00,57.74,57.75,57.73,57.75,11500.0,54.9028,54.9123,54.8933,54.9123,11500.0
2012-03-26 12:20:00,57.75,57.75,57.74,57.75,3500.0,54.9123,54.9123,54.9028,54.9123,3500.0
2012-03-26 12:25:00,57.75,57.75,57.74,57.74,14400.0,54.9123,54.9123,54.9028,54.9028,14400.0
2012-03-26 12:30:00,57.74,57.75,57.72,57.74,17300.0,54.9028,54.9123,54.8838,54.9028,17300.0
2012-03-26 12:35:00,57.75,57.75,57.74,57.75,14900.0,54.9123,54.9123,54.9028,54.9123,14900.0
2012-03-26 12:40:00,57.75,57.75,57.73,57.74,2900.0,54.9123,54.9123,54.8933,54.9028,2900.0
2012-03-26 12:45:00,57.74,57.75,57.73,57.75,7500.0,54.9028,54.9123,54.8933,54.9123,7500.0
2012-03-26 12:50:00,57.75,57.75,57.72,57.73,20700.0,54.9123,54.9123,54.8838,54.8933,20700.0
2012-03-26 12:55:00,57.74,57.78,57.73,57.77,12000.0,54.9028,54.9408,54.8933,54.9313,12000.0
2012-03-26 13:00:00,57.76,57.77,57.74,57.76,5900.0,54.9218,54.9313,54.9028,54.9218,5900.0
2012-03-26 13:05:00,57.76,57.8,57.76,57.8,8600.0,54.9218,54.9598,54.9218,54.9598,8600.0
2012-03-26 13:10:00,57.79,57.8,57.78,57.79,8800.0,54.9503,54.9598,54.9408,54.9503,8800.0
2012-03-26 13:15:00,57.78,57.82,57.78,57.82,7500.0,54.9408,54.9788,54.9408,54.9788,7500.0
2012-03-26 13:20:00,57.82,57.84,57.82,57.84,9700.0,54.9788,54.9979,54.9788,54.9979,9700.0
2012-03-26 13:25:00,57.84,57.91,57.84,57.89,8100.0,54.9979,55.0644,54.9979,55.0454,8100.0
2012-03-26 13:30:00,57.89,57.92,57.88,57.92,16700.0,55.0454,55.0739,55.0359,55.0739,16700.0
2012-03-26 13:35:00,57.92,57.95,57.91,57.92,13900.0,55.0739,55.1025,55.0644,55.0739,13900.0
2012-03-26 13:40:00,57.92,57.93,57.91,57.93,3500.0,55.0739,55.0834,55.0644,55.0834,3500.0
2012-03-26 13:45:00,57.93,57.93,57.91,57.92,6400.0,55.0834,55.0834,55.0644,55.0739,6400.0
2012-03-26 13:50:00,57.93,57.93,57.91,57.92,8600.0,55.0834,55.0834,55.0644,55.0739,8600.0
2012-03-26 13:55:00,57.91,57.95,57.91,57.94,10600.0,55.0644,55.1025,55.0644,55.0929,10600.0
2012-03-26 14:00:00,57.95,57.95,57.92,57.93,7900.0,55.1025,55.1025,55.0739,55.0834,7900.0
2012-03-26 14:05:00,57.92,57.93,57.9,57.93,14200.0,55.0739,55.0834,55.0549,55.0834,14200.0
2012-03-26 14:10:00,57.94,57.95,57.92,57.94,6700.0,55.0929,55.1025,55.0739,55.0929,6700.0
2012-03-26 14:15:00,57.94,57.94,57.92,57.93,7300.0,55.0929,55.0929,55.0739,55.0834,7300.0
2012-03-26 14:20:00,57.93,57.96,57.92,57.95,9600.0,55.0834,55.112,55.0739,55.1025,9600.0
2012-03-26 14:25:00,57.95,57.96,57.94,57.96,6200.0,55.1025,55.112,55.0929,55.112,6200.0
2012-03-26 14:30:00,57.96,57.96,57.94,57.94,10600.0,55.112,55.112,55.0929,55.0929,10600.0
2012-03-26 14:35:00,57.93,57.95,57.93,57.95,4800.0,55.0834,55.1025,55.0834,55.1025,4800.0
2012-03-26 14:40:00,57.95,57.95,57.92,57.93,15800.0,55.1025,55.1025,55.0739,55.0834,15800.0
2012-03-26 14:45:00,57.94,57.94,57.91,57.91,9200.0,55.0929,55.0929,55.0644,55.0644,9200.0
2012-03-26 14:50:00,57.9,57.92,57.9,57.92,9900.0,55.0549,55.0739,55.0549,55.0739,9900.0
2012-03-26 14:55:00,57.91,57.97,57.89,57.95,30700.0,55.0644,55.1215,55.0454,55.1025,30700.0
2012-03-26 15:00:00,57.95,57.97,57.91,57.96,18000.0,55.1025,55.1215,55.0644,55.112,18000.0
2012-03-26 15:05:00,57.96,57.99,57.94,57.95,20100.0,55.112,55.1405,55.0929,55.1025,20100.0
2012-03-26 15:10:00,57.95,57.97,57.94,57.95,12900.0,55.1025,55.1215,55.0929,55.1025,12900.0
2012-03-26 15:15:00,57.95,58.0,57.95,57.99,12000.0,55.1025,55.15,55.1025,55.1405,12000.0
2012-03-26 15:20:00,57.98,57.99,57.94,57.98,27600.0,55.131,55.1405,55.0929,55.131,27600.0
2012-03-26 15:25:00,57.98,58.04,57.98,58.03,18300.0,55.131,55.188,55.131,55.1785,18300.0
2012-03-26 15:30:00,58.03,58.03,57.99,58.0,26700.0,55.1785,55.1785,55.1405,55.15,26700.0
2012-03-26 15:35:00,57.99,58.0,57.98,57.99,21700.0,55.1405,55.15,55.131,55.1405,21700.0
2012-03-26 15:40:00,57.99,58.07,57.99,58.06,31900.0,55.1405,55.2166,55.1405,55.207,31900.0
2012-03-26 15:45:00,58.07,58.12,58.03,58.1,50200.0,55.2166,55.2641,55.1785,55.2451,50200.0
2012-03-26 15:50:00,58.1,58.12,58.08,58.08,57100.0,55.2451,55.2641,55.2261,55.2261,57100.0
2012-03-26 15:55:00,58.09,58.18,58.07,58.17,131100.0,55.2356,55.3212,55.2166,55.3116,131100.0
2012-03-27 09:30:00,58.37,58.37,58.04,58.04,46000.0,55.5018,55.5018,55.188,55.188,46000.0
2012-03-27 09:35:00,58.06,58.11,57.92,57.99,24900.0,55.207,55.2546,55.0739,55.1405,24900.0
2012-03-27 09:40:00,58.03,58.12,57.95,58.03,21900.0,55.1785,55.2641,55.1025,55.1785,21900.0
2012-03-27 09:45:00,58.03,58.11,57.92,57.93,40100.0,55.1785,55.2546,55.0739,55.0834,40100.0
2012-03-27 09:50:00,57.93,57.96,57.88,57.89,21500.0,55.0834,55.112,55.0359,55.0454,21500.0
2012-03-27 09:55:00,57.9,57.93,57.87,57.88,27100.0,55.0549,55.0834,55.0264,55.0359,27100.0
2012-03-27 10:00:00,57.88,57.88,57.8,57.84,12800.0,55.0359,55.0359,54.9598,54.9979,12800.0
2012-03-27 10:05:00,57.84,57.96,57.81,57.96,23800.0,54.9979,55.112,54.9693,55.112,23800.0
2012-03-27 10:10:00,57.97,57.98,57.89,57.98,17900.0,55.1215,55.131,55.0454,55.131,17900.0
2012-03-27 10:15:00,57.97,58.12,57.97,58.12,8100.0,55.1215,55.2641,55.1215,55.2641,8100.0
2012-03-27 10:20:00,58.1,58.11,57.98,58.0,13500.0,55.2451,55.2546,55.131,55.15,13500.0
2012-03-27 10:25:00,57.99,58.02,57.94,58.02,11500.0,55.1405,55.169,55.0929,55.169,11500.0
2012-03-27 10:30:00,58.03,58.05,57.96,58.05,65500.0,55.1785,55.1975,55.112,55.1975,65500.0
2012-03-27 10:35:00,58.05,58.18,58.03,58.18,26300.0,55.1975,55.3212,55.1785,55.3212,26300.0
2012-03-27 10:40:00,58.18,58.18,58.1,58.11,8300.0,55.3212,55.3212,55.2451,55.2546,8300.0
2012-03-27 10:45:00,58.11,58.14,58.09,58.09,7600.0,55.2546,55.2831,55.2356,55.2356,7600.0
2012-03-27 10:50:00,58.11,58.12,58.02,58.03,7100.0,55.2546,55.2641,55.169,55.1785,7100.0
2012-03-27 10:55:00,58.03,58.03,57.96,57.96,9300.0,55.1785,55.1785,55.112,55.112,9300.0
2012-03-27 11:00:00,57.98,58.0,57.91,57.91,6700.0,55.131,55.15,55.0644,55.0644,6700.0
2012-03-27 11:05:00,57.92,57.98,57.91,57.97,10000.0,55.0739,55.131,55.0644,55.1215,10000.0
2012-03-27 11:10:00,57.99,57.99,57.95,57.96,10300.0,55.1405,55.1405,55.1025,55.112,10300.0
2012-03-27 11:15:00,57.96,57.96,57.86,57.88,12400.0,55.112,55.112,55.0169,55.0359,12400.0
2012-03-27 11:20:00,57.88,57.91,57.85,57.88,8600.0,55.0359,55.0644,55.0074,55.0359,8600.0
2012-03-27 11:25:00,57.88,57.9,57.83,57.84,6400.0,55.0359,55.0549,54.9884,54.9979,6400.0
2012-03-27 11:30:00,57.84,57.84,57.8,57.82,8000.0,54.9979,54.9979,54.9598,54.9788,8000.0
2012-03-27 11:35:00,57.81,57.81,57.76,57.78,10000.0,54.9693,54.9693,54.9218,54.9408,10000.0
2012-03-27 11:40:00,57.78,57.79,57.76,57.78,7300.0,54.9408,54.9503,54.9218,54.9408,7300.0
2012-03-27 11:45:00,57.77,57.78,57.72,57.73,13700.0,54.9313,54.9408,54.8838,54.8933,13700.0
2012-03-27 11:50:00,57.73,57.75,57.72,57.75,11600.0,54.8933,54.9123,54.8838,54.9123,11600.0
2012-03-27 11:55:00,57.75,57.77,57.71,57.73,52000.0,54.9123,54.9313,54.8742,54.8933,52000.0
2012-03-27 12:00:00,57.75,57.87,57.75,57.85,5800.0,54.9123,55.0264,54.9123,55.0074,5800.0
2012-03-27 12:05:00,57.85,57.88,57.84,57.88,4200.0,55.0074,55.0359,54.9979,55.0359,4200.0
2012-03-27 12:10:00,57.87,57.88,57.86,57.88,3900.0,55.0264,55.0359,55.0169,55.0359,3900.0
2012-03-27 12:15:00,57.89,57.9,57.87,57.87,7200.0,55.0454,55.0549,55.0264,55.0264,7200.0
2012-03-27 12:20:00,57.86,57.87,57.85,57.85,3100.0,55.0169,55.0264,55.0074,55.0074,3100.0
2012-03-27 12:25:00,57.85,57.85,57.8,57.81,4500.0,55.0074,55.0074,54.9598,54.9693,4500.0
2012-03-27 12:30:00,57.8,57.8,57.78,57.78,3700.0,54.9598,54.9598,54.9408,54.9408,3700.0
2012-03-27 12:35:00,57.78,57.8,57.78,57.78,3100.0,54.9408,54.9598,54.9408,54.9408,3100.0
2012-03-27 12:40:00,57.78,57.81,57.77,57.81,8700.0,54.9408,54.9693,54.9313,54.9693,8700.0
2012-03-27 12:45:00,57.81,57.87,57.79,57.8,40900.0,54.9693,55.0264,54.9503,54.9598,40900.0
2012-03-27 12:50:00,57.8,57.83,57.78,57.83,11000.0,54.9598,54.9884,54.9408,54.9884,11000.0
2012-03-27 12:55:00,57.83,57.9,57.83,57.9,4000.0,54.9884,55.0549,54.9884,55.0549,4000.0
2012-03-27 13:00:00,57.89,57.91,57.86,57.89,5200.0,55.0454,55.0644,55.0169,55.0454,5200.0
2012-03-27 13:05:00,57.89,57.92,57.88,57.91,5800.0,55.0454,55.0739,55.0359,55.0644,5800.0
2012-03-27 13:10:00,57.92,57.93,57.91,57.93,11400.0,55.0739,55.0834,55.0644,55.0834,11400.0
2012-03-27 13:15:00,57.94,57.94,57.86,57.86,11400.0,55.0929,55.0929,55.0169,55.0169,11400.0
2012-03-27 13:20:00,57.87,57.89,57.86,57.86,15100.0,55.0264,55.0454,55.0169,55.0169,15100.0
2012-03-27 13:25:00,57.85,57.88,57.84,57.86,4300.0,55.0074,55.0359,54.9979,55.0169,4300.0
2012-03-27 13:30:00,57.87,57.88,57.82,57.82,8200.0,55.0264,55.0359,54.9788,54.9788,8200.0
2012-03-27 13:35:00,57.82,57.83,57.79,57.83,7000.0,54.9788,54.9884,54.9503,54.9884,7000.0
2012-03-27 13:40:00,57.82,57.89,57.82,57.88,27300.0,54.9788,55.0454,54.9788,55.0359,27300.0
2012-03-27 13:45:00,57.87,57.94,57.87,57.94,5400.0,55.0264,55.0929,55.0264,55.0929,5400.0
2012-03-27 13:50:00,57.93,57.94,57.92,57.93,5100.0,55.0834,55.0929,55.0739,55.0834,5100.0
2012-03-27 13:55:00,57.94,57.98,57.94,57.95,4500.0,55.0929,55.131,55.0929,55.1025,4500.0
2012-03-27 14:00:00,57.95,57.97,57.93,57.97,5300.0,55.1025,55.1215,55.0834,55.1215,5300.0
2012-03-27 14:05:00,57.97,57.97,57.94,57.97,6000.0,55.1215,55.1215,55.0929,55.1215,6000.0
2012-03-27 14:10:00,57.97,58.01,57.97,57.99,8800.0,55.1215,55.1595,55.1215,55.1405,8800.0
2012-03-27 14:15:00,57.99,58.04,57.99,58.03,10100.0,55.1405,55.188,55.1405,55.1785,10100.0
2012-03-27 14:20:00,58.02,58.02,58.0,58.01,6100.0,55.169,55.169,55.15,55.1595,6100.0
2012-03-27 14:25:00,58.01,58.03,58.0,58.0,7900.0,55.1595,55.1785,55.15,55.15,7900.0
2012-03-27 14:30:00,58.01,58.01,57.99,58.0,10600.0,55.1595,55.1595,55.1405,55.15,10600.0
2012-03-27 14:35:00,58.0,58.0,57.95,57.98,7900.0,55.15,55.15,55.1025,55.131,7900.0
2012-03-27 14:40:00,57.98,58.01,57.97,57.99,12400.0,55.131,55.1595,55.1215,55.1405,12400.0
2012-03-27 14:45:00,57.97,58.01,57.97,57.99,11400.0,55.1215,55.1595,55.1215,55.1405,11400.0
2012-03-27 14:50:00,57.99,58.0,57.97,58.0,37900.0,55.1405,55.15,55.1215,55.15,37900.0
2012-03-27 14:55:00,57.99,57.99,57.94,57.96,7700.0,55.1405,55.1405,55.0929,55.112,7700.0
2012-03-27 15:00:00,57.98,57.98,57.94,57.95,9400.0,55.131,55.131,55.0929,55.1025,9400.0
2012-03-27 15:05:00,57.95,58.01,57.95,57.97,26000.0,55.1025,55.1595,55.1025,55.1215,26000.0
2012-03-27 15:10:00,57.98,57.98,57.9,57.91,15500.0,55.131,55.131,55.0549,55.0644,15500.0
2012-03-27 15:15:00,57.91,57.92,57.83,57.84,11500.0,55.0644,55.0739,54.9884,54.9979,11500.0
2012-03-27 15:20:00,57.84,57.85,57.79,57.83,10600.0,54.9979,55.0074,54.9503,54.9884,10600.0
2012-03-27 15:25:00,57.83,57.85,57.81,57.82,12700.0,54.9884,55.0074,54.9693,54.9788,12700.0
2012-03-27 15:30:00,57.82,57.86,57.81,57.83,17900.0,54.9788,55.0169,54.9693,54.9884,17900.0
2012-03-27 15:35:00,57.82,57.82,57.76,57.79,25800.0,54.9788,54.9788,54.9218,54.9503,25800.0
2012-03-27 15:40:00,57.8,57.8,57.72,57.73,40800.0,54.9598,54.9598,54.8838,54.8933,40800.0
2012-03-27 15:45:00,57.72,57.73,57.6,57.65,59900.0,54.8838,54.8933,54.7697,54.8172,59900.0
2012-03-27 15:50:00,57.65,57.67,57.6,57.6,42400.0,54.8172,54.8362,54.7697,54.7697,42400.0
2012-03-27 15:55:00,57.6,57.66,57.59,57.65,83100.0,54.7697,54.8267,54.7601,54.8172,83100.0
2012-03-28 09:30:00,57.51,57.51,57.42,57.46,56200.0,54.6841,54.6841,54.5985,54.6365,56200.0
2012-03-28 09:35:00,57.45,57.47,57.36,57.45,25800.0,54.627,54.646,54.5414,54.627,25800.0
2012-03-28 09:40:00,57.47,57.5,57.37,57.37,33200.0,54.646,54.6746,54.551,54.551,33200.0
2012-03-28 09:45:00,57.37,57.37,57.29,57.34,19400.0,54.551,54.551,54.4749,54.5224,19400.0
2012-03-28 09:50:00,57.33,57.42,57.28,57.42,13800.0,54.5129,54.5985,54.4654,54.5985,13800.0
2012-03-28 09:55:00,57.42,57.45,57.38,57.38,17900.0,54.5985,54.627,54.5605,54.5605,17900.0
2012-03-28 10:00:00,57.38,57.43,57.37,57.39,12200.0,54.5605,54.608,54.551,54.57,12200.0
2012-03-28 10:05:00,57.38,57.4,57.32,57.33,9700.0,54.5605,54.5795,54.5034,54.5129,9700.0
2012-03-28 10:10:00,57.33,57.33,57.24,57.29,9900.0,54.5129,54.5129,54.4273,54.4749,9900.0
2012-03-28 10:15:00,57.3,57.31,57.12,57.15,26600.0,54.4844,54.4939,54.3132,54.3418,26600.0
2012-03-28 10:20:00,57.14,57.25,57.14,57.25,12400.0,54.3323,54.4369,54.3323,54.4369,12400.0
2012-03-28 10:25:00,57.24,57.25,57.13,57.15,19600.0,54.4273,54.4369,54.3227,54.3418,19600.0
2012-03-28 10:30:00,57.15,57.21,57.07,57.08,27300.0,54.3418,54.3988,54.2657,54.2752,27300.0
2012-03-28 10:35:00,57.09,57.13,57.08,57.12,19400.0,54.2847,54.3227,54.2752,54.3132,19400.0
2012-03-28 10:40:00,57.12,57.12,57.05,57.05,14800.0,54.3132,54.3132,54.2467,54.2467,14800.0
2012-03-28 10:45:00,57.05,57.05,57.02,57.02,17900.0,54.2467,54.2467,54.2182,54.2182,17900.0
2012-03-28 10:50:00,57.03,57.03,56.99,57.0,20000.0,54.2277,54.2277,54.1896,54.1991,20000.0
2012-03-28 10:55:00,57.0,57.02,56.98,57.02,18000.0,54.1991,54.2182,54.1801,54.2182,18000.0
2012-03-28 11:00:00,57.02,57.02,56.92,56.94,18200.0,54.2182,54.2182,54.1231,54.1421,18200.0
2012-03-28 11:05:00,56.94,57.01,56.93,57.0,15300.0,54.1421,54.2086,54.1326,54.1991,15300.0
2012-03-28 11:10:00,57.0,57.02,56.98,57.02,18100.0,54.1991,54.2182,54.1801,54.2182,18100.0
2012-03-28 11:15:00,57.02,57.02,57.01,57.02,17800.0,54.2182,54.2182,54.2086,54.2182,17800.0
2012-03-28 11:20:00,57.02,57.02,56.96,56.96,11000.0,54.2182,54.2182,54.1611,54.1611,11000.0
2012-03-28 11:25:00,56.96,56.96,56.93,56.94,16300.0,54.1611,54.1611,54.1326,54.1421,16300.0
2012-03-28 11:30:00,56.94,56.94,56.9,56.9,13100.0,54.1421,54.1421,54.104,54.104,13100.0
2012-03-28 11:35:00,56.91,56.91,56.83,56.85,16100.0,54.1136,54.1136,54.0375,54.0565,16100.0
2012-03-28 11:40:00,56.84,56.86,56.82,56.83,12000.0,54.047,54.066,54.028,54.0375,12000.0
2012-03-28 11:45:00,56.83,56.83,56.75,56.75,20100.0,54.0375,54.0375,53.9614,53.9614,20100.0
2012-03-28 11:50:00,56.74,56.75,56.62,56.68,26600.0,53.9519,53.9614,53.8378,53.8949,26600.0
2012-03-28 11:55:00,56.67,56.68,56.56,56.68,22600.0,53.8854,53.8949,53.7808,53.8949,22600.0
2012-03-28 12:00:00,56.68,56.69,56.66,56.66,18100.0,53.8949,53.9044,53.8758,53.8758,18100.0
2012-03-28 12:05:00,56.67,56.74,56.67,56.72,11200.0,53.8854,53.9519,53.8854,53.9329,11200.0
2012-03-28 12:10:00,56.72,56.73,56.7,56.7,24100.0,53.9329,53.9424,53.9139,53.9139,24100.0
2012-03-28 12:15:00,56.69,56.8,56.69,56.76,26400.0,53.9044,54.009,53.9044,53.9709,26400.0
2012-03-28 12:20:00,56.77,56.78,56.74,56.74,11600.0,53.9804,53.9899,53.9519,53.9519,11600.0
2012-03-28 12:25:00,56.75,56.75,56.73,56.73,11300.0,53.9614,53.9614,53.9424,53.9424,11300.0
2012-03-28 12:30:00,56.73,56.74,56.7,56.71,22000.0,53.9424,53.9519,53.9139,53.9234,22000.0
2012-03-28 12:35:00,56.71,56.71,56.67,56.68,15000.0,53.9234,53.9234,53.8854,53.8949,15000.0
2012-03-28 12:40:00,56.69,56.71,56.68,56.7,18700.0,53.9044,53.9234,53.8949,53.9139,18700.0
2012-03-28 12:45:00,56.7,56.7,56.68,56.69,6000.0,53.9139,53.9139,53.8949,53.9044,6000.0
2012-03-28 12:50:00,56.69,56.7,56.66,56.66,9700.0,53.9044,53.9139,53.8758,53.8758,9700.0
2012-03-28 12:55:00,56.66,56.7,56.66,56.69,21900.0,53.8758,53.9139,53.8758,53.9044,21900.0
2012-03-28 13:00:00,56.69,56.7,56.68,56.7,9800.0,53.9044,53.9139,53.8949,53.9139,9800.0
2012-03-28 13:05:00,56.7,56.7,56.67,56.67,20800.0,53.9139,53.9139,53.8854,53.8854,20800.0
2012-03-28 13:10:00,56.68,56.68,56.6,56.6,11000.0,53.8949,53.8949,53.8188,53.8188,11000.0
2012-03-28 13:15:00,56.61,56.64,56.6,56.61,16700.0,53.8283,53.8568,53.8188,53.8283,16700.0
2012-03-28 13:20:00,56.62,56.62,56.49,56.51,38200.0,53.8378,53.8378,53.7142,53.7332,38200.0
2012-03-28 13:25:00,56.51,56.51,56.49,56.51,41600.0,53.7332,53.7332,53.7142,53.7332,41600.0
2012-03-28 13:30:00,56.51,56.55,56.5,56.55,24700.0,53.7332,53.7712,53.7237,53.7712,24700.0
2012-03-28 13:35:00,56.54,56.6,56.53,56.6,20300.0,53.7617,53.8188,53.7522,53.8188,20300.0
2012-03-28 13:40:00,56.6,56.63,56.59,56.6,17800.0,53.8188,53.8473,53.8093,53.8188,17800.0
2012-03-28 13:45:00,56.59,56.64,56.59,56.61,49400.0,53.8093,53.8568,53.8093,53.8283,49400.0
2012-03-28 13:50:00,56.62,56.62,56.56,56.57,15100.0,53.8378,53.8378,53.7808,53.7903,15100.0
2012-03-28 13:55:00,56.57,56.58,56.56,56.56,6800.0,53.7903,53.7998,53.7808,53.7808,6800.0
2012-03-28 14:00:00,56.56,56.56,56.45,56.46,25300.0,53.7808,53.7808,53.6762,53.6857,25300.0
2012-03-28 14:05:00,56.46,56.46,56.39,56.4,31300.0,53.6857,53.6857,53.6191,53.6286,31300.0
2012-03-28 14:10:00,56.39,56.45,56.37,56.44,25000.0,53.6191,53.6762,53.6001,53.6667,25000.0
2012-03-28 14:15:00,56.44,56.46,56.39,56.4,71800.0,53.6667,53.6857,53.6191,53.6286,71800.0
2012-03-28 14:20:00,56.39,56.4,56.38,56.38,74200.0,53.6191,53.6286,53.6096,53.6096,74200.0
2012-03-28 14:25:00,56.38,56.39,56.35,56.36,29500.0,53.6096,53.6191,53.5811,53.5906,29500.0
2012-03-28 14:30:00,56.37,56.39,56.37,56.38,18200.0,53.6001,53.6191,53.6001,53.6096,18200.0
2012-03-28 14:35:00,56.38,56.4,56.37,56.38,26100.0,53.6096,53.6286,53.6001,53.6096,26100.0
2012-03-28 14:40:00,56.38,56.38,56.33,56.33,32000.0,53.6096,53.6096,53.5621,53.5621,32000.0
2012-03-28 14:45:00,56.34,56.38,56.33,56.38,23700.0,53.5716,53.6096,53.5621,53.6096,23700.0
2012-03-28 14:50:00,56.39,56.4,56.38,56.39,11400.0,53.6191,53.6286,53.6096,53.6191,11400.0
2012-03-28 14:55:00,56.39,56.42,56.39,56.42,20200.0,53.6191,53.6476,53.6191,53.6476,20200.0
2012-03-28 15:00:00,56.42,56.42,56.4,56.4,48800.0,53.6476,53.6476,53.6286,53.6286,48800.0
2012-03-28 15:05:00,56.4,56.41,56.38,56.4,20300.0,53.6286,53.6381,53.6096,53.6286,20300.0
2012-03-28 15:10:00,56.39,56.41,56.39,56.41,19800.0,53.6191,53.6381,53.6191,53.6381,19800.0
2012-03-28 15:15:00,56.41,56.41,56.39,56.39,31100.0,53.6381,53.6381,53.6191,53.6191,31100.0
2012-03-28 15:20:00,56.39,56.4,56.37,56.38,33600.0,53.6191,53.6286,53.6001,53.6096,33600.0
2012-03-28 15:25:00,56.38,56.38,56.36,56.37,28800.0,53.6096,53.6096,53.5906,53.6001,28800.0
2012-03-28 15:30:00,56.37,56.4,56.36,56.4,39700.0,53.6001,53.6286,53.5906,53.6286,39700.0
2012-03-28 15:35:00,56.4,56.4,56.35,56.4,39100.0,53.6286,53.6286,53.5811,53.6286,39100.0
2012-03-28 15:40:00,56.4,56.4,56.38,56.4,75400.0,53.6286,53.6286,53.6096,53.6286,75400.0
2012-03-28 15:45:00,56.4,56.54,56.39,56.5,93200.0,53.6286,53.7617,53.6191,53.7237,93200.0
2012-03-28 15:50:00,56.51,56.52,56.49,56.51,87800.0,53.7332,53.7427,53.7142,53.7332,87800.0
2012-03-28 15:55:00,56.51,56.53,56.48,56.51,164900.0,53.7332,53.7522,53.7047,53.7332,164900.0
2012-03-29 09:30:00,56.05,56.24,56.01,56.14,36400.0,53.2958,53.4765,53.2578,53.3814,36400.0
2012-03-29 09:35:00,56.11,56.16,55.95,55.96,27300.0,53.3529,53.4004,53.2007,53.2102,27300.0
2012-03-29 09:40:00,55.99,56.06,55.85,55.86,21000.0,53.2388,53.3053,53.1056,53.1152,21000.0
2012-03-29 09:45:00,55.89,56.15,55.87,56.12,34400.0,53.1437,53.3909,53.1247,53.3624,34400.0
2012-03-29 09:50:00,56.1,56.25,56.06,56.19,28300.0,53.3434,53.486,53.3053,53.4289,28300.0
2012-03-29 09:55:00,56.16,56.16,55.98,56.02,20400.0,53.4004,53.4004,53.2293,53.2673,20400.0
2012-03-29 10:00:00,55.98,56.08,55.97,56.0,41800.0,53.2293,53.3243,53.2197,53.2483,41800.0
2012-03-29 10:05:00,56.0,56.01,55.94,56.0,27400.0,53.2483,53.2578,53.1912,53.2483,27400.0
2012-03-29 10:10:00,55.98,56.02,55.96,55.97,86800.0,53.2293,53.2673,53.2102,53.2197,86800.0
2012-03-29 10:15:00,55.99,56.04,55.94,55.94,29900.0,53.2388,53.2863,53.1912,53.1912,29900.0
2012-03-29 10:20:00,55.95,56.03,55.95,56.0,24500.0,53.2007,53.2768,53.2007,53.2483,24500.0
2012-03-29 10:25:00,56.01,56.01,55.91,55.93,17500.0,53.2578,53.2578,53.1627,53.1817,17500.0
2012-03-29 10:30:00,55.92,55.95,55.82,55.84,23700.0,53.1722,53.2007,53.0771,53.0961,23700.0
2012-03-29 10:35:00,55.85,55.9,55.82,55.82,19700.0,53.1056,53.1532,53.0771,53.0771,19700.0
2012-03-29 10:40:00,55.83,55.9,55.83,55.9,25800.0,53.0866,53.1532,53.0866,53.1532,25800.0
2012-03-29 10:45:00,55.9,55.9,55.82,55.84,13500.0,53.1532,53.1532,53.0771,53.0961,13500.0
2012-03-29 10:50:00,55.84,55.84,55.76,55.77,8900.0,53.0961,53.0961,53.0201,53.0296,8900.0
2012-03-29 10:55:00,55.77,55.86,55.76,55.86,10700.0,53.0296,53.1152,53.0201,53.1152,10700.0
2012-03-29 11:00:00,55.85,55.89,55.84,55.88,23100.0,53.1056,53.1437,53.0961,53.1342,23100.0
2012-03-29 11:05:00,55.88,55.92,55.82,55.9,18700.0,53.1342,53.1722,53.0771,53.1532,18700.0
2012-03-29 11:10:00,55.92,55.95,55.88,55.92,15000.0,53.1722,53.2007,53.1342,53.1722,15000.0
2012-03-29 11:15:00,55.91,55.94,55.9,55.93,25600.0,53.1627,53.1912,53.1532,53.1817,25600.0
2012-03-29 11:20:00,55.92,55.95,55.9,55.91,35900.0,53.1722,53.2007,53.1532,53.1627,35900.0
2012-03-29 11:25:00,55.92,55.93,55.86,55.86,18800.0,53.1722,53.1817,53.1152,53.1152,18800.0
2012-03-29 11:30:00,55.87,55.94,55.87,55.91,14200.0,53.1247,53.1912,53.1247,53.1627,14200.0
2012-03-29 11:35:00,55.92,55.93,55.88,55.9,11700.0,53.1722,53.1817,53.1342,53.1532,11700.0
2012-03-29 11:40:00,55.9,55.94,55.89,55.9,34700.0,53.1532,53.1912,53.1437,53.1532,34700.0
2012-03-29 11:45:00,55.91,55.94,55.88,55.93,17900.0,53.1627,53.1912,53.1342,53.1817,17900.0
2012-03-29 11:50:00,55.93,55.93,55.81,55.83,19500.0,53.1817,53.1817,53.0676,53.0866,19500.0
2012-03-29 11:55:00,55.84,55.87,55.81,55.87,20900.0,53.0961,53.1247,53.0676,53.1247,20900.0
2012-03-29 12:00:00,55.87,55.88,55.84,55.85,23800.0,53.1247,53.1342,53.0961,53.1056,23800.0
2012-03-29 12:05:00,55.85,55.87,55.84,55.87,68800.0,53.1056,53.1247,53.0961,53.1247,68800.0
2012-03-29 12:10:00,55.87,55.87,55.84,55.86,17200.0,53.1247,53.1247,53.0961,53.1152,17200.0
2012-03-29 12:15:00,55.85,55.87,55.84,55.87,18100.0,53.1056,53.1247,53.0961,53.1247,18100.0
2012-03-29 12:20:00,55.87,55.89,55.85,55.88,13200.0,53.1247,53.1437,53.1056,53.1342,13200.0
2012-03-29 12:25:00,55.89,55.9,55.86,55.88,16400.0,53.1437,53.1532,53.1152,53.1342,16400.0
2012-03-29 12:30:00,55.87,55.87,55.82,55.85,24900.0,53.1247,53.1247,53.0771,53.1056,24900.0
2012-03-29 12:35:00,55.85,55.87,55.82,55.85,23700.0,53.1056,53.1247,53.0771,53.1056,23700.0
2012-03-29 12:40:00,55.85,55.86,55.84,55.85,14200.0,53.1056,53.1152,53.0961,53.1056,14200.0
2012-03-29 12:45:00,55.85,55.85,55.83,55.85,14700.0,53.1056,53.1056,53.0866,53.1056,14700.0
2012-03-29 12:50:00,55.85,55.86,55.83,55.85,34000.0,53.1056,53.1152,53.0866,53.1056,34000.0
2012-03-29 12:55:00,55.85,55.86,55.84,55.85,18500.0,53.1056,53.1152,53.0961,53.1056,18500.0
2012-03-29 13:00:00,55.85,55.92,55.83,55.9,37500.0,53.1056,53.1722,53.0866,53.1532,37500.0
2012-03-29 13:05:00,55.9,55.91,55.88,55.89,20700.0,53.1532,53.1627,53.1342,53.1437,20700.0
2012-03-29 13:10:00,55.89,55.9,55.84,55.86,27800.0,53.1437,53.1532,53.0961,53.1152,27800.0
2012-03-29 13:15:00,55.87,55.94,55.87,55.92,14200.0,53.1247,53.1912,53.1247,53.1722,14200.0
2012-03-29 13:20:00,55.93,55.95,55.91,55.92,18500.0,53.1817,53.2007,53.1627,53.1722,18500.0
2012-03-29 13:25:00,55.91,55.96,55.89,55.94,20000.0,53.1627,53.2102,53.1437,53.1912,20000.0
2012-03-29 13:30:00,55.94,55.94,55.91,55.94,19400.0,53.1912,53.1912,53.1627,53.1912,19400.0
2012-03-29 13:35:00,55.94,55.95,55.9,55.9,31900.0,53.1912,53.2007,53.1532,53.1532,31900.0
2012-03-29 13:40:00,55.91,55.94,55.9,55.91,18100.0,53.1627,53.1912,53.1532,53.1627,18100.0
2012-03-29 13:45:00,55.9,55.92,55.87,55.92,13500.0,53.1532,53.1722,53.1247,53.1722,13500.0
2012-03-29 13:50:00,55.93,55.97,55.88,55.92,21500.0,53.1817,53.2197,53.1342,53.1722,21500.0
2012-03-29 13:55:00,55.93,56.01,55.93,55.93,23900.0,53.1817,53.2578,53.1817,53.1817,23900.0
2012-03-29 14:00:00,55.94,55.99,55.93,55.95,40200.0,53.1912,53.2388,53.1817,53.2007,40200.0
2012-03-29 14:05:00,55.94,55.95,55.91,55.95,29400.0,53.1912,53.2007,53.1627,53.2007,29400.0
2012-03-29 14:10:00,55.95,56.05,55.94,55.99,20600.0,53.2007,53.2958,53.1912,53.2388,20600.0
2012-03-29 14:15:00,55.99,56.02,55.97,56.0,43500.0,53.2388,53.2673,53.2197,53.2483,43500.0
2012-03-29 14:20:00,55.99,56.04,55.97,55.98,40600.0,53.2388,53.2863,53.2197,53.2293,40600.0
2012-03-29 14:25:00,55.98,56.02,55.98,55.99,25000.0,53.2293,53.2673,53.2293,53.2388,25000.0
2012-03-29 14:30:00,56.0,56.01,55.97,56.01,19200.0,53.2483,53.2578,53.2197,53.2578,19200.0
2012-03-29 14:35:00,56.01,56.04,55.99,55.99,68000.0,53.2578,53.2863,53.2388,53.2388,68000.0
2012-03-29 14:40:00,56.0,56.03,55.99,56.03,21000.0,53.2483,53.2768,53.2388,53.2768,21000.0
2012-03-29 14:45:00,56.03,56.03,55.99,56.0,20300.0,53.2768,53.2768,53.2388,53.2483,20300.0
2012-03-29 14:50:00,56.0,56.0,55.99,56.0,12100.0,53.2483,53.2483,53.2388,53.2483,12100.0
2012-03-29 14:55:00,56.0,56.05,56.0,56.01,24800.0,53.2483,53.2958,53.2483,53.2578,24800.0
2012-03-29 15:00:00,56.01,56.05,55.99,56.05,14700.0,53.2578,53.2958,53.2388,53.2958,14700.0
2012-03-29 15:05:00,56.04,56.05,56.04,56.05,18300.0,53.2863,53.2958,53.2863,53.2958,18300.0
2012-03-29 15:10:00,56.05,56.11,56.0,56.02,110500.0,53.2958,53.3529,53.2483,53.2673,110500.0
2012-03-29 15:15:00,56.01,56.12,56.01,56.12,28000.0,53.2578,53.3624,53.2578,53.3624,28000.0
2012-03-29 15:20:00,56.11,56.12,56.02,56.04,56500.0,53.3529,53.3624,53.2673,53.2863,56500.0
2012-03-29 15:25:00,56.04,56.04,55.97,56.0,35500.0,53.2863,53.2863,53.2197,53.2483,35500.0
2012-03-29 15:30:00,56.0,56.01,55.98,56.0,68200.0,53.2483,53.2578,53.2293,53.2483,68200.0
2012-03-29 15:35:00,56.0,56.0,55.96,55.96,69600.0,53.2483,53.2483,53.2102,53.2102,69600.0
2012-03-29 15:40:00,55.96,56.0,55.95,56.0,52100.0,53.2102,53.2483,53.2007,53.2483,52100.0
2012-03-29 15:45:00,56.0,56.09,56.0,56.06,67100.0,53.2483,53.3339,53.2483,53.3053,67100.0
2012-03-29 15:50:00,56.05,56.08,56.03,56.05,82300.0,53.2958,53.3243,53.2768,53.2958,82300.0
2012-03-29 15:55:00,56.05,56.13,55.99,56.05,251500.0,53.2958,53.3719,53.2388,53.2958,251500.0
2012-03-30 09:30:00,56.41,56.56,56.37,56.43,28200.0,53.6381,53.7808,53.6001,53.6571,28200.0
2012-03-30 09:35:00,56.39,56.43,56.33,56.41,10300.0,53.6191,53.6571,53.5621,53.6381,10300.0
2012-03-30 09:40:00,56.37,56.42,56.34,56.35,7700.0,53.6001,53.6476,53.5716,53.5811,7700.0
2012-03-30 09:45:00,56.36,56.42,56.35,56.42,27900.0,53.5906,53.6476,53.5811,53.6476,27900.0
2012-03-30 09:50:00,56.39,56.58,56.39,56.57,41400.0,53.6191,53.7998,53.6191,53.7903,41400.0
2012-03-30 09:55:00,56.57,56.64,56.43,56.44,22900.0,53.7903,53.8568,53.6571,53.6667,22900.0
2012-03-30 10:00:00,56.44,56.65,56.44,56.65,25300.0,53.6667,53.8663,53.6667,53.8663,25300.0
2012-03-30 10:05:00,56.66,56.78,56.61,56.71,29900.0,53.8758,53.9899,53.8283,53.9234,29900.0
2012-03-30 10:10:00,56.7,56.71,56.62,56.7,15900.0,53.9139,53.9234,53.8378,53.9139,15900.0
2012-03-30 10:15:00,56.68,56.69,56.58,56.58,24500.0,53.8949,53.9044,53.7998,53.7998,24500.0
2012-03-30 10:20:00,56.59,56.6,56.54,56.55,34300.0,53.8093,53.8188,53.7617,53.7712,34300.0
2012-03-30 10:25:00,56.57,56.58,56.5,56.53,15600.0,53.7903,53.7998,53.7237,53.7522,15600.0
2012-03-30 10:30:00,56.55,56.56,56.46,56.46,15900.0,53.7712,53.7808,53.6857,53.6857,15900.0
2012-03-30 10:35:00,56.48,56.48,56.35,56.36,15800.0,53.7047,53.7047,53.5811,53.5906,15800.0
2012-03-30 10:40:00,56.36,56.4,56.31,56.36,44900.0,53.5906,53.6286,53.543,53.5906,44900.0
2012-03-30 10:45:00,56.34,56.41,56.24,56.29,92800.0,53.5716,53.6381,53.4765,53.524,92800.0
2012-03-30 10:50:00,56.29,56.4,56.29,56.4,15000.0,53.524,53.6286,53.524,53.6286,15000.0
2012-03-30 10:55:00,56.39,56.4,56.35,56.4,13900.0,53.6191,53.6286,53.5811,53.6286,13900.0
2012-03-30 11:00:00,56.4,56.44,56.4,56.41,30800.0,53.6286,53.6667,53.6286,53.6381,30800.0
2012-03-30 11:05:00,56.41,56.41,56.39,56.4,11500.0,53.6381,53.6381,53.6191,53.6286,11500.0
2012-03-30 11:10:00,56.4,56.49,56.36,56.48,27500.0,53.6286,53.7142,53.5906,53.7047,27500.0
2012-03-30 11:15:00,56.48,56.53,56.45,56.46,54400.0,53.7047,53.7522,53.6762,53.6857,54400.0
2012-03-30 11:20:00,56.46,56.48,56.43,56.44,32800.0,53.6857,53.7047,53.6571,53.6667,32800.0
2012-03-30 11:25:00,56.45,56.49,56.44,56.45,13800.0,53.6762,53.7142,53.6667,53.6762,13800.0
2012-03-30 11:30:00,56.46,56.48,56.44,56.45,20600.0,53.6857,53.7047,53.6667,53.6762,20600.0
2012-03-30 11:35:00,56.46,56.5,56.44,56.5,30500.0,53.6857,53.7237,53.6667,53.7237,30500.0
2012-03-30 11:40:00,56.5,56.52,56.44,56.47,34500.0,53.7237,53.7427,53.6667,53.6952,34500.0
2012-03-30 11:45:00,56.47,56.58,56.47,56.55,45600.0,53.6952,53.7998,53.6952,53.7712,45600.0
2012-03-30 11:50:00,56.55,56.63,56.49,56.49,19600.0,53.7712,53.8473,53.7142,53.7142,19600.0
2012-03-30 11:55:00,56.49,56.5,56.48,56.5,15700.0,53.7142,53.7237,53.7047,53.7237,15700.0
2012-03-30 12:00:00,56.5,56.55,56.49,56.54,40100.0,53.7237,53.7712,53.7142,53.7617,40100.0
2012-03-30 12:05:00,56.53,56.56,56.49,56.49,19300.0,53.7522,53.7808,53.7142,53.7142,19300.0
2012-03-30 12:10:00,56.49,56.51,56.49,56.5,46100.0,53.7142,53.7332,53.7142,53.7237,46100.0
2012-03-30 12:15:00,56.5,56.55,56.49,56.51,89000.0,53.7237,53.7712,53.7142,53.7332,89000.0
2012-03-30 12:20:00,56.5,56.53,56.48,56.5,10400.0,53.7237,53.7522,53.7047,53.7237,10400.0
2012-03-30 12:25:00,56.48,56.53,56.48,56.53,100500.0,53.7047,53.7522,53.7047,53.7522,100500.0
2012-03-30 12:30:00,56.5,56.51,56.47,56.49,17100.0,53.7237,53.7332,53.6952,53.7142,17100.0
2012-03-30 12:35:00,56.5,56.52,56.49,56.51,5800.0,53.7237,53.7427,53.7142,53.7332,5800.0
2012-03-30 12:40:00,56.52,56.6,56.52,56.6,13100.0,53.7427,53.8188,53.7427,53.8188,13100.0
2012-03-30 12:45:00,56.6,56.65,56.59,56.64,63400.0,53.8188,53.8663,53.8093,53.8568,63400.0
2012-03-30 12:50:00,56.64,56.67,56.64,56.66,12300.0,53.8568,53.8854,53.8568,53.8758,12300.0
2012-03-30 12:55:00,56.67,56.67,56.58,56.58,9500.0,53.8854,53.8854,53.7998,53.7998,9500.0
2012-03-30 13:00:00,56.58,56.64,56.58,56.64,16600.0,53.7998,53.8568,53.7998,53.8568,16600.0
2012-03-30 13:05:00,56.64,56.7,56.64,56.7,11100.0,53.8568,53.9139,53.8568,53.9139,11100.0
2012-03-30 13:10:00,56.7,56.72,56.7,56.71,9000.0,53.9139,53.9329,53.9139,53.9234,9000.0
2012-03-30 13:15:00,56.71,56.73,56.69,56.71,85300.0,53.9234,53.9424,53.9044,53.9234,85300.0
2012-03-30 13:20:00,56.71,56.72,56.69,56.71,5800.0,53.9234,53.9329,53.9044,53.9234,5800.0
2012-03-30 13:25:00,56.71,56.71,56.7,56.71,7900.0,53.9234,53.9234,53.9139,53.9234,7900.0
2012-03-30 13:30:00,56.71,56.73,56.7,56.73,5800.0,53.9234,53.9424,53.9139,53.9424,5800.0
2012-03-30 13:35:00,56.73,56.76,56.72,56.76,6400.0,53.9424,53.9709,53.9329,53.9709,6400.0
2012-03-30 13:40:00,56.76,56.76,56.71,56.72,21900.0,53.9709,53.9709,53.9234,53.9329,21900.0
2012-03-30 13:45:00,56.72,56.72,56.69,56.7,117600.0,53.9329,53.9329,53.9044,53.9139,117600.0
2012-03-30 13:50:00,56.7,56.7,56.69,56.7,26200.0,53.9139,53.9139,53.9044,53.9139,26200.0
2012-03-30 13:55:00,56.7,56.74,56.7,56.73,9200.0,53.9139,53.9519,53.9139,53.9424,9200.0
2012-03-30 14:00:00,56.73,56.78,56.73,56.76,15700.0,53.9424,53.9899,53.9424,53.9709,15700.0
2012-03-30 14:05:00,56.76,56.79,56.74,56.75,15300.0,53.9709,53.9995,53.9519,53.9614,15300.0
2012-03-30 14:10:00,56.76,56.78,56.74,56.74,11900.0,53.9709,53.9899,53.9519,53.9519,11900.0
2012-03-30 14:15:00,56.75,56.78,56.74,56.76,30700.0,53.9614,53.9899,53.9519,53.9709,30700.0
2012-03-30 14:20:00,56.76,56.78,56.72,56.78,14500.0,53.9709,53.9899,53.9329,53.9899,14500.0
2012-03-30 14:25:00,56.78,56.78,56.75,56.75,6900.0,53.9899,53.9899,53.9614,53.9614,6900.0
2012-03-30 14:30:00,56.76,56.79,56.76,56.78,17800.0,53.9709,53.9995,53.9709,53.9899,17800.0
2012-03-30 14:35:00,56.78,56.79,56.75,56.75,13400.0,53.9899,53.9995,53.9614,53.9614,13400.0
2012-03-30 14:40:00,56.76,56.76,56.71,56.71,28300.0,53.9709,53.9709,53.9234,53.9234,28300.0
2012-03-30 14:45:00,56.72,56.73,56.71,56.71,19500.0,53.9329,53.9424,53.9234,53.9234,19500.0
2012-03-30 14:50:00,56.71,56.73,56.67,56.67,15100.0,53.9234,53.9424,53.8854,53.8854,15100.0
2012-03-30 14:55:00,56.67,56.69,56.64,56.67,15100.0,53.8854,53.9044,53.8568,53.8854,15100.0
2012-03-30 15:00:00,56.67,56.7,56.66,56.7,10800.0,53.8854,53.9139,53.8758,53.9139,10800.0
2012-03-30 15:05:00,56.7,56.7,56.66,56.69,15100.0,53.9139,53.9139,53.8758,53.9044,15100.0
2012-03-30 15:10:00,56.69,56.71,56.66,56.7,17100.0,53.9044,53.9234,53.8758,53.9139,17100.0
2012-03-30 15:15:00,56.71,56.71,56.69,56.71,15100.0,53.9234,53.9234,53.9044,53.9234,15100.0
2012-03-30 15:20:00,56.71,56.71,56.67,56.68,38100.0,53.9234,53.9234,53.8854,53.8949,38100.0
2012-03-30 15:25:00,56.67,56.68,56.65,56.67,25900.0,53.8854,53.8949,53.8663,53.8854,25900.0
2012-03-30 15:30:00,56.67,56.7,56.66,56.7,36000.0,53.8854,53.9139,53.8758,53.9139,36000.0
2012-03-30 15:35:00,56.7,56.7,56.6,56.6,42100.0,53.9139,53.9139,53.8188,53.8188,42100.0
2012-03-30 15:40:00,56.61,56.61,56.54,56.59,59200.0,53.8283,53.8283,53.7617,53.8093,59200.0
2012-03-30 15:45:00,56.59,56.59,56.38,56.4,113300.0,53.8093,53.8093,53.6096,53.6286,113300.0
2012-03-30 15:50:00,56.4,56.53,56.33,56.44,154300.0,53.6286,53.7522,53.5621,53.6667,154300.0
2012-03-30 15:55:00,56.45,56.46,56.34,56.38,285400.0,53.6762,53.6857,53.5716,53.6096,285400.0
2012-04-02 09:30:00,56.36,56.37,56.14,56.31,36000.0,53.5906,53.6001,53.3814,53.543,36000.0
2012-04-02 09:35:00,56.27,56.4,56.17,56.33,23600.0,53.505,53.6286,53.4099,53.5621,23600.0
2012-04-02 09:40:00,56.33,56.39,56.26,56.34,8000.0,53.5621,53.6191,53.4955,53.5716,8000.0
2012-04-02 09:45:00,56.34,56.46,56.29,56.29,16500.0,53.5716,53.6857,53.524,53.524,16500.0
2012-04-02 09:50:00,56.32,56.37,56.19,56.21,33800.0,53.5525,53.6001,53.4289,53.448,33800.0
2012-04-02 09:55:00,56.2,56.2,56.04,56.05,32400.0,53.4384,53.4384,53.2863,53.2958,32400.0
2012-04-02 10:00:00,56.07,56.36,56.04,56.34,47800.0,53.3148,53.5906,53.2863,53.5716,47800.0
2012-04-02 10:05:00,56.34,56.41,56.27,56.3,42100.0,53.5716,53.6381,53.505,53.5335,42100.0
2012-04-02 10:10:00,56.3,56.38,56.29,56.3,27100.0,53.5335,53.6096,53.524,53.5335,27100.0
2012-04-02 10:15:00,56.3,56.37,56.29,56.34,29200.0,53.5335,53.6001,53.524,53.5716,29200.0
2012-04-02 10:20:00,56.33,56.4,56.33,56.4,14400.0,53.5621,53.6286,53.5621,53.6286,14400.0
2012-04-02 10:25:00,56.4,56.45,56.37,56.37,307300.0,53.6286,53.6762,53.6001,53.6001,307300.0
2012-04-02 10:30:00,56.37,56.37,56.35,56.37,24000.0,53.6001,53.6001,53.5811,53.6001,24000.0
2012-04-02 10:35:00,56.37,56.38,56.35,56.38,26500.0,53.6001,53.6096,53.5811,53.6096,26500.0
2012-04-02 10:40:00,56.39,56.46,56.39,56.46,14100.0,53.6191,53.6857,53.6191,53.6857,14100.0
2012-04-02 10:45:00,56.45,56.46,56.41,56.44,14400.0,53.6762,53.6857,53.6381,53.6667,14400.0
2012-04-02 10:50:00,56.45,56.49,56.45,56.47,10400.0,53.6762,53.7142,53.6762,53.6952,10400.0
2012-04-02 10:55:00,56.47,56.5,56.44,56.46,10500.0,53.6952,53.7237,53.6667,53.6857,10500.0
2012-04-02 11:00:00,56.46,56.5,56.35,56.37,24400.0,53.6857,53.7237,53.5811,53.6001,24400.0
2012-04-02 11:05:00,56.38,56.43,56.38,56.43,14600.0,53.6096,53.6571,53.6096,53.6571,14600.0
2012-04-02 11:10:00,56.43,56.51,56.43,56.44,33300.0,53.6571,53.7332,53.6571,53.6667,33300.0
2012-04-02 11:15:00,56.43,56.54,56.4,56.4,49800.0,53.6571,53.7617,53.6286,53.6286,49800.0
2012-04-02 11:20:00,56.41,56.44,56.41,56.42,11700.0,53.6381,53.6667,53.6381,53.6476,11700.0
2012-04-02 11:25:00,56.41,56.45,56.41,56.44,18300.0,53.6381,53.6762,53.6381,53.6667,18300.0
2012-04-02 11:30:00,56.45,56.45,56.44,56.45,19400.0,53.6762,53.6762,53.6667,53.6762,19400.0
2012-04-02 11:35:00,56.45,56.47,56.44,56.44,16500.0,53.6762,53.6952,53.6667,53.6667,16500.0
2012-04-02 11:40:00,56.44,56.48,56.43,56.44,10800.0,53.6667,53.7047,53.6571,53.6667,10800.0
2012-04-02 11:45:00,56.43,56.54,56.43,56.47,26700.0,53.6571,53.7617,53.6571,53.6952,26700.0
2012-04-02 11:50:00,56.46,56.5,56.44,56.47,29800.0,53.6857,53.7237,53.6667,53.6952,29800.0
2012-04-02 11:55:00,56.47,56.49,56.45,56.46,30900.0,53.6952,53.7142,53.6762,53.6857,30900.0
2012-04-02 12:00:00,56.46,56.49,56.45,56.46,43500.0,53.6857,53.7142,53.6762,53.6857,43500.0
2012-04-02 12:05:00,56.47,56.51,56.46,56.5,126700.0,53.6952,53.7332,53.6857,53.7237,126700.0
2012-04-02 12:10:00,56.5,56.51,56.48,56.5,25200.0,53.7237,53.7332,53.7047,53.7237,25200.0
2012-04-02 12:15:00,56.49,56.5,56.48,56.48,14500.0,53.7142,53.7237,53.7047,53.7047,14500.0
2012-04-02 12:20:00,56.49,56.52,56.48,56.5,30300.0,53.7142,53.7427,53.7047,53.7237,30300.0
2012-04-02 12:25:00,56.5,56.5,56.48,56.49,19700.0,53.7237,53.7237,53.7047,53.7142,19700.0
2012-04-02 12:30:00,56.5,56.57,56.5,56.57,10700.0,53.7237,53.7903,53.7237,53.7903,10700.0
2012-04-02 12:35:00,56.57,56.62,56.57,56.6,13500.0,53.7903,53.8378,53.7903,53.8188,13500.0
2012-04-02 12:40:00,56.6,56.63,56.6,56.61,7600.0,53.8188,53.8473,53.8188,53.8283,7600.0
2012-04-02 12:45:00,56.62,56.65,56.62,56.63,11700.0,53.8378,53.8663,53.8378,53.8473,11700.0
2012-04-02 12:50:00,56.64,56.65,56.59,56.6,40200.0,53.8568,53.8663,53.8093,53.8188,40200.0
2012-04-02 12:55:00,56.59,56.59,56.55,56.55,12800.0,53.8093,53.8093,53.7712,53.7712,12800.0
2012-04-02 13:00:00,56.55,56.57,56.53,56.53,25400.0,53.7712,53.7903,53.7522,53.7522,25400.0
2012-04-02 13:05:00,56.54,56.57,56.54,56.55,14300.0,53.7617,53.7903,53.7617,53.7712,14300.0
2012-04-02 13:10:00,56.56,56.57,56.53,56.54,20000.0,53.7808,53.7903,53.7522,53.7617,20000.0
2012-04-02 13:15:00,56.54,56.55,56.51,56.51,12000.0,53.7617,53.7712,53.7332,53.7332,12000.0
2012-04-02 13:20:00,56.51,56.56,56.51,56.56,14600.0,53.7332,53.7808,53.7332,53.7808,14600.0
2012-04-02 13:25:00,56.57,56.57,56.52,56.52,10200.0,53.7903,53.7903,53.7427,53.7427,10200.0
2012-04-02 13:30:00,56.53,56.53,56.49,56.5,25600.0,53.7522,53.7522,53.7142,53.7237,25600.0
2012-04-02 13:35:00,56.5,56.56,56.5,56.56,17500.0,53.7237,53.7808,53.7237,53.7808,17500.0
2012-04-02 13:40:00,56.55,56.59,56.55,56.57,10500.0,53.7712,53.8093,53.7712,53.7903,10500.0
2012-04-02 13:45:00,56.56,56.57,56.53,56.53,18800.0,53.7808,53.7903,53.7522,53.7522,18800.0
2012-04-02 13:50:00,56.54,56.58,56.52,56.54,61600.0,53.7617,53.7998,53.7427,53.7617,61600.0
2012-04-02 13:55:00,56.54,56.56,56.54,56.56,10400.0,53.7617,53.7808,53.7617,53.7808,10400.0
2012-04-02 14:00:00,56.57,56.62,56.57,56.62,9600.0,53.7903,53.8378,53.7903,53.8378,9600.0
2012-04-02 14:05:00,56.61,56.62,56.6,56.6,15400.0,53.8283,53.8378,53.8188,53.8188,15400.0
2012-04-02 14:10:00,56.6,56.65,56.59,56.65,13000.0,53.8188,53.8663,53.8093,53.8663,13000.0
2012-04-02 14:15:00,56.65,56.67,56.63,56.67,12600.0,53.8663,53.8854,53.8473,53.8854,12600.0
2012-04-02 14:20:00,56.67,56.68,56.66,56.68,9200.0,53.8854,53.8949,53.8758,53.8949,9200.0
2012-04-02 14:25:00,56.68,56.68,56.64,56.65,10300.0,53.8949,53.8949,53.8568,53.8663,10300.0
2012-04-02 14:30:00,56.65,56.71,56.65,56.71,21500.0,53.8663,53.9234,53.8663,53.9234,21500.0
2012-04-02 14:35:00,56.71,56.71,56.62,56.64,27800.0,53.9234,53.9234,53.8378,53.8568,27800.0
2012-04-02 14:40:00,56.65,56.66,56.64,56.64,40100.0,53.8663,53.8758,53.8568,53.8568,40100.0
2012-04-02 14:45:00,56.65,56.65,56.63,56.63,33900.0,53.8663,53.8663,53.8473,53.8473,33900.0
2012-04-02 14:50:00,56.64,56.67,56.62,56.66,28300.0,53.8568,53.8854,53.8378,53.8758,28300.0
2012-04-02 14:55:00,56.66,56.66,56.62,56.65,22100.0,53.8758,53.8758,53.8378,53.8663,22100.0
2012-04-02 15:00:00,56.65,56.67,56.61,56.62,33000.0,53.8663,53.8854,53.8283,53.8378,33000.0
2012-04-02 15:05:00,56.61,56.64,56.6,56.62,45600.0,53.8283,53.8568,53.8188,53.8378,45600.0
2012-04-02 15:10:00,56.62,56.63,56.61,56.63,9200.0,53.8378,53.8473,53.8283,53.8473,9200.0
2012-04-02 15:15:00,56.62,56.65,56.62,56.63,13600.0,53.8378,53.8663,53.8378,53.8473,13600.0
2012-04-02 15:20:00,56.63,56.64,56.58,56.58,18000.0,53.8473,53.8568,53.7998,53.7998,18000.0
2012-04-02 15:25:00,56.58,56.59,56.52,56.55,30800.0,53.7998,53.8093,53.7427,53.7712,30800.0
2012-04-02 15:30:00,56.55,56.56,56.51,56.53,20300.0,53.7712,53.7808,53.7332,53.7522,20300.0
2012-04-02 15:35:00,56.53,56.54,56.5,56.5,19400.0,53.7522,53.7617,53.7237,53.7237,19400.0
2012-04-02 15:40:00,56.51,56.53,56.49,56.5,27900.0,53.7332,53.7522,53.7142,53.7237,27900.0
2012-04-02 15:45:00,56.5,56.51,56.4,56.41,26500.0,53.7237,53.7332,53.6286,53.6381,26500.0
2012-04-02 15:50:00,56.4,56.49,56.4,56.42,59400.0,53.6286,53.7142,53.6286,53.6476,59400.0
2012-04-02 15:55:00,56.42,56.45,56.32,56.41,192300.0,53.6476,53.6762,53.5525,53.6381,192300.0
2012-04-03 09:30:00,56.4,56.56,56.31,56.46,39700.0,53.6286,53.7808,53.543,53.6857,39700.0
2012-04-03 09:35:00,56.47,56.56,56.46,56.56,9900.0,53.6952,53.7808,53.6857,53.7808,9900.0
2012-04-03 09:40:00,56.57,56.57,56.45,56.46,18000.0,53.7903,53.7903,53.6762,53.6857,18000.0
2012-04-03 09:45:00,56.46,56.49,56.44,56.46,51500.0,53.6857,53.7142,53.6667,53.6857,51500.0
2012-04-03 09:50:00,56.46,56.48,56.45,56.47,13400.0,53.6857,53.7047,53.6762,53.6952,13400.0
2012-04-03 09:55:00,56.45,56.56,56.45,56.52,20300.0,53.6762,53.7808,53.6762,53.7427,20300.0
2012-04-03 10:00:00,56.52,56.54,56.45,56.52,14100.0,53.7427,53.7617,53.6762,53.7427,14100.0
2012-04-03 10:05:00,56.52,56.59,56.51,56.59,11800.0,53.7427,53.8093,53.7332,53.8093,11800.0
2012-04-03 10:10:00,56.59,56.61,56.47,56.5,25500.0,53.8093,53.8283,53.6952,53.7237,25500.0
2012-04-03 10:15:00,56.5,56.51,56.46,56.46,29000.0,53.7237,53.7332,53.6857,53.6857,29000.0
2012-04-03 10:20:00,56.47,56.53,56.47,56.53,13300.0,53.6952,53.7522,53.6952,53.7522,13300.0
2012-04-03 10:25:00,56.53,56.53,56.48,56.49,14800.0,53.7522,53.7522,53.7047,53.7142,14800.0
2012-04-03 10:30:00,56.51,56.59,56.5,56.52,14600.0,53.7332,53.8093,53.7237,53.7427,14600.0
2012-04-03 10:35:00,56.51,56.51,56.43,56.43,13500.0,53.7332,53.7332,53.6571,53.6571,13500.0
2012-04-03 10:40:00,56.42,56.49,56.4,56.49,40500.0,53.6476,53.7142,53.6286,53.7142,40500.0
2012-04-03 10:45:00,56.48,56.53,56.42,56.45,16400.0,53.7047,53.7522,53.6476,53.6762,16400.0
2012-04-03 10:50:00,56.45,56.45,56.41,56.45,16300.0,53.6762,53.6762,53.6381,53.6762,16300.0
2012-04-03 10:55:00,56.46,56.46,56.39,56.41,17100.0,53.6857,53.6857,53.6191,53.6381,17100.0
2012-04-03 11:00:00,56.4,56.4,56.29,56.35,45700.0,53.6286,53.6286,53.524,53.5811,45700.0
2012-04-03 11:05:00,56.36,56.39,56.33,56.33,5300.0,53.5906,53.6191,53.5621,53.5621,5300.0
2012-04-03 11:10:00,56.33,56.33,56.26,56.26,5900.0,53.5621,53.5621,53.4955,53.4955,5900.0
2012-04-03 11:15:00,56.26,56.28,56.22,56.28,30700.0,53.4955,53.5145,53.4575,53.5145,30700.0
2012-04-03 11:20:00,56.28,56.3,56.26,56.29,6400.0,53.5145,53.5335,53.4955,53.524,6400.0
2012-04-03 11:25:00,56.3,56.32,56.25,56.29,7800.0,53.5335,53.5525,53.486,53.524,7800.0
2012-04-03 11:30:00,56.29,56.31,56.26,56.31,10000.0,53.524,53.543,53.4955,53.543,10000.0
2012-04-03 11:35:00,56.31,56.33,56.25,56.28,7700.0,53.543,53.5621,53.486,53.5145,7700.0
2012-04-03 11:40:00,56.27,56.31,56.27,56.29,12000.0,53.505,53.543,53.505,53.524,12000.0
2012-04-03 11:45:00,56.27,56.31,56.25,56.3,8200.0,53.505,53.543,53.486,53.5335,8200.0
2012-04-03 11:50:00,56.3,56.34,56.27,56.33,6600.0,53.5335,53.5716,53.505,53.5621,6600.0
2012-04-03 11:55:00,56.33,56.35,56.29,56.34,8400.0,53.5621,53.5811,53.524,53.5716,8400.0
2012-04-03 12:00:00,56.33,56.34,56.28,56.28,10700.0,53.5621,53.5716,53.5145,53.5145,10700.0
2012-04-03 12:05:00,56.28,56.3,56.26,56.3,19300.0,53.5145,53.5335,53.4955,53.5335,19300.0
2012-04-03 12:10:00,56.3,56.32,56.27,56.32,29600.0,53.5335,53.5525,53.505,53.5525,29600.0
2012-04-03 12:15:00,56.33,56.33,56.3,56.31,4100.0,53.5621,53.5621,53.5335,53.543,4100.0
2012-04-03 12:20:00,56.31,56.31,56.3,56.31,13000.0,53.543,53.543,53.5335,53.543,13000.0
2012-04-03 12:25:00,56.31,56.31,56.29,56.31,8000.0,53.543,53.543,53.524,53.543,8000.0
2012-04-03 12:30:00,56.31,56.32,56.28,56.29,8500.0,53.543,53.5525,53.5145,53.524,8500.0
2012-04-03 12:35:00,56.29,56.29,56.25,56.26,8600.0,53.524,53.524,53.486,53.4955,8600.0
2012-04-03 12:40:00,56.27,56.3,56.27,56.29,3000.0,53.505,53.5335,53.505,53.524,3000.0
2012-04-03 12:45:00,56.29,56.29,56.26,56.29,5700.0,53.524,53.524,53.4955,53.524,5700.0
2012-04-03 12:50:00,56.28,56.31,56.28,56.3,13600.0,53.5145,53.543,53.5145,53.5335,13600.0
2012-04-03 12:55:00,56.3,56.34,56.3,56.32,8800.0,53.5335,53.5716,53.5335,53.5525,8800.0
2012-04-03 13:00:00,56.31,56.32,56.3,56.32,15300.0,53.543,53.5525,53.5335,53.5525,15300.0
2012-04-03 13:05:00,56.32,56.32,56.3,56.31,5600.0,53.5525,53.5525,53.5335,53.543,5600.0
2012-04-03 13:10:00,56.3,56.32,56.3,56.31,14700.0,53.5335,53.5525,53.5335,53.543,14700.0
2012-04-03 13:15:00,56.3,56.32,56.3,56.32,18300.0,53.5335,53.5525,53.5335,53.5525,18300.0
2012-04-03 13:20:00,56.3,56.32,56.27,56.3,10700.0,53.5335,53.5525,53.505,53.5335,10700.0
2012-04-03 13:25:00,56.3,56.3,56.27,56.29,8700.0,53.5335,53.5335,53.505,53.524,8700.0
2012-04-03 13:30:00,56.29,56.3,56.28,56.3,6700.0,53.524,53.5335,53.5145,53.5335,6700.0
2012-04-03 13:35:00,56.29,56.29,56.27,56.27,3700.0,53.524,53.524,53.505,53.505,3700.0
2012-04-03 13:40:00,56.27,56.27,56.25,56.27,6400.0,53.505,53.505,53.486,53.505,6400.0
2012-04-03 13:45:00,56.27,56.29,56.26,56.29,4400.0,53.505,53.524,53.4955,53.524,4400.0
2012-04-03 13:50:00,56.28,56.33,56.28,56.33,10100.0,53.5145,53.5621,53.5145,53.5621,10100.0
2012-04-03 13:55:00,56.33,56.37,56.33,56.36,8200.0,53.5621,53.6001,53.5621,53.5906,8200.0
2012-04-03 14:00:00,56.37,56.37,56.22,56.26,94400.0,53.6001,53.6001,53.4575,53.4955,94400.0
2012-04-03 14:05:00,56.27,56.3,56.2,56.23,51000.0,53.505,53.5335,53.4384,53.467,51000.0
2012-04-03 14:10:00,56.22,56.22,56.09,56.17,14300.0,53.4575,53.4575,53.3339,53.4099,14300.0
2012-04-03 14:15:00,56.15,56.2,56.13,56.18,8500.0,53.3909,53.4384,53.3719,53.4194,8500.0
2012-04-03 14:20:00,56.19,56.19,56.09,56.13,9300.0,53.4289,53.4289,53.3339,53.3719,9300.0
2012-04-03 14:25:00,56.14,56.18,56.11,56.11,7600.0,53.3814,53.4194,53.3529,53.3529,7600.0
2012-04-03 14:30:00,56.12,56.12,56.04,56.1,9700.0,53.3624,53.3624,53.2863,53.3434,9700.0
2012-04-03 14:35:00,56.08,56.09,55.98,56.01,19300.0,53.3243,53.3339,53.2293,53.2578,19300.0
2012-04-03 14:40:00,55.99,56.05,55.98,56.05,38600.0,53.2388,53.2958,53.2293,53.2958,38600.0
2012-04-03 14:45:00,56.05,56.09,56.03,56.07,21700.0,53.2958,53.3339,53.2768,53.3148,21700.0
2012-04-03 14:50:00,56.07,56.11,56.04,56.09,22500.0,53.3148,53.3529,53.2863,53.3339,22500.0
2012-04-03 14:55:00,56.09,56.09,56.02,56.04,17800.0,53.3339,53.3339,53.2673,53.2863,17800.0
2012-04-03 15:00:00,56.05,56.11,56.04,56.11,14900.0,53.2958,53.3529,53.2863,53.3529,14900.0
2012-04-03 15:05:00,56.11,56.16,56.1,56.13,62400.0,53.3529,53.4004,53.3434,53.3719,62400.0
2012-04-03 15:10:00,56.13,56.17,56.08,56.1,47300.0,53.3719,53.4099,53.3243,53.3434,47300.0
2012-04-03 15:15:00,56.1,56.14,56.06,56.07,15900.0,53.3434,53.3814,53.3053,53.3148,15900.0
2012-04-03 15:20:00,56.07,56.08,56.02,56.07,16300.0,53.3148,53.3243,53.2673,53.3148,16300.0
2012-04-03 15:25:00,56.07,56.07,55.99,56.0,52100.0,53.3148,53.3148,53.2388,53.2483,52100.0
2012-04-03 15:30:00,56.0,56.07,56.0,56.07,33500.0,53.2483,53.3148,53.2483,53.3148,33500.0
2012-04-03 15:35:00,56.07,56.08,56.02,56.02,21800.0,53.3148,53.3243,53.2673,53.2673,21800.0
2012-04-03 15:40:00,56.02,56.09,56.0,56.06,100800.0,53.2673,53.3339,53.2483,53.3053,100800.0
2012-04-03 15:45:00,56.06,56.21,56.06,56.18,39300.0,53.3053,53.448,53.3053,53.4194,39300.0
2012-04-03 15:50:00,56.18,56.19,56.13,56.13,120600.0,53.4194,53.4289,53.3719,53.3719,120600.0
2012-04-03 15:55:00,56.13,56.17,56.13,56.14,118300.0,53.3719,53.4099,53.3719,53.3814,118300.0
2012-04-04 09:30:00,55.63,55.88,55.63,55.76,41200.0,52.8965,53.1342,52.8965,53.0201,41200.0
2012-04-04 09:35:00,55.76,55.78,55.58,55.71,48400.0,53.0201,53.0391,52.8489,52.9725,48400.0
2012-04-04 09:40:00,55.71,55.75,55.61,55.7,31800.0,52.9725,53.0106,52.8774,52.963,31800.0
2012-04-04 09:45:00,55.72,55.81,55.67,55.73,29300.0,52.982,53.0676,52.9345,52.9915,29300.0
2012-04-04 09:50:00,55.73,55.87,55.72,55.87,12200.0,52.9915,53.1247,52.982,53.1247,12200.0
2012-04-04 09:55:00,55.84,55.89,55.8,55.89,8500.0,53.0961,53.1437,53.0581,53.1437,8500.0
2012-04-04 10:00:00,55.86,55.86,55.73,55.81,13300.0,53.1152,53.1152,52.9915,53.0676,13300.0
2012-04-04 10:05:00,55.8,55.81,55.71,55.73,16700.0,53.0581,53.0676,52.9725,52.9915,16700.0
2012-04-04 10:10:00,55.73,55.73,55.65,55.65,9000.0,52.9915,52.9915,52.9155,52.9155,9000.0
2012-04-04 10:15:00,55.65,55.65,55.58,55.59,9200.0,52.9155,52.9155,52.8489,52.8584,9200.0
2012-04-04 10:20:00,55.6,55.68,55.6,55.66,9300.0,52.8679,52.944,52.8679,52.925,9300.0
2012-04-04 10:25:00,55.66,55.66,55.59,55.63,14400.0,52.925,52.925,52.8584,52.8965,14400.0
2012-04-04 10:30:00,55.63,55.65,55.57,55.57,19900.0,52.8965,52.9155,52.8394,52.8394,19900.0
2012-04-04 10:35:00,55.57,55.68,55.55,55.66,30200.0,52.8394,52.944,52.8204,52.925,30200.0
2012-04-04 10:40:00,55.66,55.68,55.55,55.56,9800.0,52.925,52.944,52.8204,52.8299,9800.0
2012-04-04 10:45:00,55.58,55.58,55.5,55.53,11100.0,52.8489,52.8489,52.7728,52.8014,11100.0
2012-04-04 10:50:00,55.51,55.51,55.42,55.46,31100.0,52.7824,52.7824,52.6968,52.7348,31100.0
2012-04-04 10:55:00,55.46,55.46,55.42,55.42,17400.0,52.7348,52.7348,52.6968,52.6968,17400.0
2012-04-04 11:00:00,55.42,55.53,55.42,55.51,16500.0,52.6968,52.8014,52.6968,52.7824,16500.0
2012-04-04 11:05:00,55.52,55.53,55.46,55.51,47700.0,52.7919,52.8014,52.7348,52.7824,47700.0
2012-04-04 11:10:00,55.52,55.52,55.46,55.46,21600.0,52.7919,52.7919,52.7348,52.7348,21600.0
2012-04-04 11:15:00,55.46,55.48,55.37,55.38,33900.0,52.7348,52.7538,52.6492,52.6587,33900.0
2012-04-04 11:20:00,55.38,55.47,55.37,55.46,12100.0,52.6587,52.7443,52.6492,52.7348,12100.0
2012-04-04 11:25:00,55.46,55.46,55.39,55.4,4300.0,52.7348,52.7348,52.6682,52.6778,4300.0
2012-04-04 11:30:00,55.41,55.49,55.4,55.49,8100.0,52.6873,52.7633,52.6778,52.7633,8100.0
2012-04-04 11:35:00,55.49,55.53,55.48,55.49,27100.0,52.7633,52.8014,52.7538,52.7633,27100.0
2012-04-04 11:40:00,55.47,55.49,55.44,55.47,12900.0,52.7443,52.7633,52.7158,52.7443,12900.0
2012-04-04 11:45:00,55.47,55.5,55.41,55.44,23300.0,52.7443,52.7728,52.6873,52.7158,23300.0
2012-04-04 11:50:00,55.43,55.43,55.36,55.38,9500.0,52.7063,52.7063,52.6397,52.6587,9500.0
2012-04-04 11:55:00,55.38,55.44,55.38,55.4,9600.0,52.6587,52.7158,52.6587,52.6778,9600.0
2012-04-04 12:00:00,55.4,55.44,55.39,55.41,17400.0,52.6778,52.7158,52.6682,52.6873,17400.0
2012-04-04 12:05:00,55.4,55.43,55.4,55.43,10200.0,52.6778,52.7063,52.6778,52.7063,10200.0
2012-04-04 12:10:00,55.42,55.5,55.41,55.48,11100.0,52.6968,52.7728,52.6873,52.7538,11100.0
2012-04-04 12:15:00,55.49,55.5,55.47,55.47,11700.0,52.7633,52.7728,52.7443,52.7443,11700.0
2012-04-04 12:20:00,55.46,55.46,55.43,55.43,2300.0,52.7348,52.7348,52.7063,52.7063,2300.0
2012-04-04 12:25:00,55.43,55.45,55.41,55.42,8900.0,52.7063,52.7253,52.6873,52.6968,8900.0
2012-04-04 12:30:00,55.42,55.42,55.39,55.42,6500.0,52.6968,52.6968,52.6682,52.6968,6500.0
2012-04-04 12:35:00,55.42,55.43,55.4,55.4,4300.0,52.6968,52.7063,52.6778,52.6778,4300.0
2012-04-04 12:40:00,55.42,55.44,55.4,55.42,6800.0,52.6968,52.7158,52.6778,52.6968,6800.0
2012-04-04 12:45:00,55.42,55.42,55.38,55.39,5100.0,52.6968,52.6968,52.6587,52.6682,5100.0
2012-04-04 12:50:00,55.41,55.43,55.4,55.42,4200.0,52.6873,52.7063,52.6778,52.6968,4200.0
2012-04-04 12:55:00,55.42,55.44,55.41,55.43,4000.0,52.6968,52.7158,52.6873,52.7063,4000.0
2012-04-04 13:00:00,55.42,55.44,55.39,55.39,6400.0,52.6968,52.7158,52.6682,52.6682,6400.0
2012-04-04 13:05:00,55.4,55.43,55.38,55.38,6700.0,52.6778,52.7063,52.6587,52.6587,6700.0
2012-04-04 13:10:00,55.39,55.42,55.39,55.4,12500.0,52.6682,52.6968,52.6682,52.6778,12500.0
2012-04-04 13:15:00,55.39,55.45,55.37,55.42,10600.0,52.6682,52.7253,52.6492,52.6968,10600.0
2012-04-04 13:20:00,55.42,55.42,55.35,55.42,11600.0,52.6968,52.6968,52.6302,52.6968,11600.0
2012-04-04 13:25:00,55.41,55.41,55.34,55.38,12200.0,52.6873,52.6873,52.6207,52.6587,12200.0
2012-04-04 13:30:00,55.38,55.39,55.34,55.39,4200.0,52.6587,52.6682,52.6207,52.6682,4200.0
2012-04-04 13:35:00,55.38,55.41,55.37,55.37,5900.0,52.6587,52.6873,52.6492,52.6492,5900.0
2012-04-04 13:40:00,55.38,55.45,55.38,55.43,5900.0,52.6587,52.7253,52.6587,52.7063,5900.0
2012-04-04 13:45:00,55.44,55.5,55.44,55.48,16800.0,52.7158,52.7728,52.7158,52.7538,16800.0
2012-04-04 13:50:00,55.49,55.5,55.48,55.49,6500.0,52.7633,52.7728,52.7538,52.7633,6500.0
2012-04-04 13:55:00,55.5,55.54,55.5,55.52,22900.0,52.7728,52.8109,52.7728,52.7919,22900.0
2012-04-04 14:00:00,55.53,55.53,55.48,55.49,12500.0,52.8014,52.8014,52.7538,52.7633,12500.0
2012-04-04 14:05:00,55.49,55.52,55.47,55.48,24300.0,52.7633,52.7919,52.7443,52.7538,24300.0
2012-04-04 14:10:00,55.48,55.53,55.48,55.52,14100.0,52.7538,52.8014,52.7538,52.7919,14100.0
2012-04-04 14:15:00,55.52,55.52,55.47,55.49,8200.0,52.7919,52.7919,52.7443,52.7633,8200.0
2012-04-04 14:20:00,55.47,55.47,55.45,55.46,5900.0,52.7443,52.7443,52.7253,52.7348,5900.0
2012-04-04 14:25:00,55.46,55.46,55.44,55.46,8800.0,52.7348,52.7348,52.7158,52.7348,8800.0
2012-04-04 14:30:00,55.44,55.51,55.42,55.5,8200.0,52.7158,52.7824,52.6968,52.7728,8200.0
2012-04-04 14:35:00,55.52,55.56,55.52,55.56,7300.0,52.7919,52.8299,52.7919,52.8299,7300.0
2012-04-04 14:40:00,55.56,55.59,55.53,55.56,17300.0,52.8299,52.8584,52.8014,52.8299,17300.0
2012-04-04 14:45:00,55.57,55.6,55.55,55.59,17700.0,52.8394,52.8679,52.8204,52.8584,17700.0
2012-04-04 14:50:00,55.58,55.62,55.55,55.6,73100.0,52.8489,52.8869,52.8204,52.8679,73100.0
2012-04-04 14:55:00,55.61,55.63,55.59,55.61,15100.0,52.8774,52.8965,52.8584,52.8774,15100.0
2012-04-04 15:00:00,55.61,55.61,55.58,55.61,8200.0,52.8774,52.8774,52.8489,52.8774,8200.0
2012-04-04 15:05:00,55.61,55.64,55.57,55.62,17200.0,52.8774,52.906,52.8394,52.8869,17200.0
2012-04-04 15:10:00,55.62,55.7,55.6,55.68,28300.0,52.8869,52.963,52.8679,52.944,28300.0
2012-04-04 15:15:00,55.69,55.69,55.64,55.64,10400.0,52.9535,52.9535,52.906,52.906,10400.0
2012-04-04 15:20:00,55.64,55.65,55.59,55.6,26500.0,52.906,52.9155,52.8584,52.8679,26500.0
2012-04-04 15:25:00,55.6,55.62,55.59,55.59,19400.0,52.8679,52.8869,52.8584,52.8584,19400.0
2012-04-04 15:30:00,55.59,55.62,55.57,55.6,29800.0,52.8584,52.8869,52.8394,52.8679,29800.0
2012-04-04 15:35:00,55.61,55.61,55.57,55.57,40300.0,52.8774,52.8774,52.8394,52.8394,40300.0
2012-04-04 15:40:00,55.58,55.64,55.56,55.6,52000.0,52.8489,52.906,52.8299,52.8679,52000.0
2012-04-04 15:45:00,55.6,55.7,55.6,55.7,62300.0,52.8679,52.963,52.8679,52.963,62300.0
2012-04-04 15:50:00,55.7,55.7,55.62,55.64,58500.0,52.963,52.963,52.8869,52.906,58500.0
2012-04-04 15:55:00,55.64,55.68,55.6,55.6,61300.0,52.906,52.944,52.8679,52.8679,61300.0
2012-04-05 09:30:00,55.33,55.36,55.25,55.3,18300.0,52.6112,52.6397,52.5351,52.5827,18300.0
2012-04-05 09:35:00,55.29,55.37,55.2,55.27,4900.0,52.5732,52.6492,52.4876,52.5541,4900.0
2012-04-05 09:40:00,55.28,55.41,55.27,55.41,5900.0,52.5637,52.6873,52.5541,52.6873,5900.0
2012-04-05 09:45:00,55.4,55.53,55.34,55.52,23200.0,52.6778,52.8014,52.6207,52.7919,23200.0
2012-04-05 09:50:00,55.52,55.55,55.5,55.51,5400.0,52.7919,52.8204,52.7728,52.7824,5400.0
2012-04-05 09:55:00,55.52,55.55,55.48,55.48,8800.0,52.7919,52.8204,52.7538,52.7538,8800.0
2012-04-05 10:00:00,55.49,55.6,55.48,55.52,12900.0,52.7633,52.8679,52.7538,52.7919,12900.0
2012-04-05 10:05:00,55.53,55.66,55.5,55.64,16000.0,52.8014,52.925,52.7728,52.906,16000.0
2012-04-05 10:10:00,55.64,55.68,55.61,55.64,8900.0,52.906,52.944,52.8774,52.906,8900.0
2012-04-05 10:15:00,55.64,55.64,55.58,55.58,10500.0,52.906,52.906,52.8489,52.8489,10500.0
2012-04-05 10:20:00,55.59,55.63,55.59,55.61,8700.0,52.8584,52.8965,52.8584,52.8774,8700.0
2012-04-05 10:25:00,55.59,55.66,55.59,55.65,5900.0,52.8584,52.925,52.8584,52.9155,5900.0
2012-04-05 10:30:00,55.63,55.64,55.53,55.54,7000.0,52.8965,52.906,52.8014,52.8109,7000.0
2012-04-05 10:35:00,55.52,55.59,55.52,55.59,17800.0,52.7919,52.8584,52.7919,52.8584,17800.0
2012-04-05 10:40:00,55.6,55.66,55.59,55.66,6900.0,52.8679,52.925,52.8584,52.925,6900.0
2012-04-05 10:45:00,55.65,55.68,55.64,55.66,7100.0,52.9155,52.944,52.906,52.925,7100.0
2012-04-05 10:50:00,55.64,55.65,55.56,55.57,23600.0,52.906,52.9155,52.8299,52.8394,23600.0
2012-04-05 10:55:00,55.59,55.59,55.54,55.57,7300.0,52.8584,52.8584,52.8109,52.8394,7300.0
2012-04-05 11:00:00,55.57,55.6,55.56,55.58,8300.0,52.8394,52.8679,52.8299,52.8489,8300.0
2012-04-05 11:05:00,55.57,55.58,55.55,55.55,7700.0,52.8394,52.8489,52.8204,52.8204,7700.0
2012-04-05 11:10:00,55.56,55.66,55.55,55.66,12300.0,52.8299,52.925,52.8204,52.925,12300.0
2012-04-05 11:15:00,55.65,55.66,55.63,55.65,22100.0,52.9155,52.925,52.8965,52.9155,22100.0
2012-04-05 11:20:00,55.65,55.69,55.65,55.67,19100.0,52.9155,52.9535,52.9155,52.9345,19100.0
2012-04-05 11:25:00,55.68,55.69,55.64,55.65,13300.0,52.944,52.9535,52.906,52.9155,13300.0
2012-04-05 11:30:00,55.63,55.7,55.63,55.67,20400.0,52.8965,52.963,52.8965,52.9345,20400.0
2012-04-05 11:35:00,55.66,55.69,55.66,55.67,8200.0,52.925,52.9535,52.925,52.9345,8200.0
2012-04-05 11:40:00,55.67,55.69,55.65,55.65,11500.0,52.9345,52.9535,52.9155,52.9155,11500.0
2012-04-05 11:45:00,55.64,55.68,55.63,55.67,13100.0,52.906,52.944,52.8965,52.9345,13100.0
2012-04-05 11:50:00,55.67,55.71,55.65,55.71,10100.0,52.9345,52.9725,52.9155,52.9725,10100.0
2012-04-05 11:55:00,55.71,55.72,55.7,55.72,5400.0,52.9725,52.982,52.963,52.982,5400.0
2012-04-05 12:00:00,55.73,55.73,55.67,55.72,9000.0,52.9915,52.9915,52.9345,52.982,9000.0
2012-04-05 12:05:00,55.71,55.74,55.71,55.71,10800.0,52.9725,53.001,52.9725,52.9725,10800.0
2012-04-05 12:10:00,55.69,55.81,55.68,55.8,71500.0,52.9535,53.0676,52.944,53.0581,71500.0
2012-04-05 12:15:00,55.79,55.84,55.79,55.83,46000.0,53.0486,53.0961,53.0486,53.0866,46000.0
2012-04-05 12:20:00,55.82,55.84,55.8,55.84,15700.0,53.0771,53.0961,53.0581,53.0961,15700.0
2012-04-05 12:25:00,55.85,55.85,55.79,55.8,9900.0,53.1056,53.1056,53.0486,53.0581,9900.0
2012-04-05 12:30:00,55.8,55.83,55.79,55.82,21200.0,53.0581,53.0866,53.0486,53.0771,21200.0
2012-04-05 12:35:00,55.81,55.82,55.8,55.8,8500.0,53.0676,53.0771,53.0581,53.0581,8500.0
2012-04-05 12:40:00,55.8,55.82,55.8,55.81,10600.0,53.0581,53.0771,53.0581,53.0676,10600.0
2012-04-05 12:45:00,55.8,55.8,55.79,55.8,6600.0,53.0581,53.0581,53.0486,53.0581,6600.0
2012-04-05 12:50:00,55.8,55.8,55.79,55.8,4800.0,53.0581,53.0581,53.0486,53.0581,4800.0
2012-04-05 12:55:00,55.8,55.82,55.79,55.81,16200.0,53.0581,53.0771,53.0486,53.0676,16200.0
2012-04-05 13:00:00,55.81,55.83,55.8,55.81,7100.0,53.0676,53.0866,53.0581,53.0676,7100.0
2012-04-05 13:05:00,55.8,55.8,55.77,55.78,11000.0,53.0581,53.0581,53.0296,53.0391,11000.0
2012-04-05 13:10:00,55.78,55.78,55.77,55.78,3700.0,53.0391,53.0391,53.0296,53.0391,3700.0
2012-04-05 13:15:00,55.77,55.83,55.77,55.8,18500.0,53.0296,53.0866,53.0296,53.0581,18500.0
2012-04-05 13:20:00,55.8,55.82,55.8,55.81,11700.0,53.0581,53.0771,53.0581,53.0676,11700.0
2012-04-05 13:25:00,55.8,55.82,55.79,55.81,9500.0,53.0581,53.0771,53.0486,53.0676,9500.0
2012-04-05 13:30:00,55.81,55.81,55.79,55.8,5300.0,53.0676,53.0676,53.0486,53.0581,5300.0
2012-04-05 13:35:00,55.8,55.86,55.79,55.85,11700.0,53.0581,53.1152,53.0486,53.1056,11700.0
2012-04-05 13:40:00,55.85,55.86,55.84,55.86,8200.0,53.1056,53.1152,53.0961,53.1152,8200.0
2012-04-05 13:45:00,55.85,55.87,55.85,55.87,46100.0,53.1056,53.1247,53.1056,53.1247,46100.0
2012-04-05 13:50:00,55.86,55.9,55.85,55.86,21300.0,53.1152,53.1532,53.1056,53.1152,21300.0
2012-04-05 13:55:00,55.85,55.88,55.84,55.85,33900.0,53.1056,53.1342,53.0961,53.1056,33900.0
2012-04-05 14:00:00,55.86,55.88,55.84,55.87,29600.0,53.1152,53.1342,53.0961,53.1247,29600.0
2012-04-05 14:05:00,55.87,55.88,55.86,55.88,16600.0,53.1247,53.1342,53.1152,53.1342,16600.0
2012-04-05 14:10:00,55.88,55.88,55.86,55.87,22700.0,53.1342,53.1342,53.1152,53.1247,22700.0
2012-04-05 14:15:00,55.87,55.95,55.86,55.94,19500.0,53.1247,53.2007,53.1152,53.1912,19500.0
2012-04-05 14:20:00,55.93,55.96,55.92,55.96,15000.0,53.1817,53.2102,53.1722,53.2102,15000.0
2012-04-05 14:25:00,55.95,55.95,55.89,55.9,13700.0,53.2007,53.2007,53.1437,53.1532,13700.0
2012-04-05 14:30:00,55.89,55.91,55.89,55.9,16800.0,53.1437,53.1627,53.1437,53.1532,16800.0
2012-04-05 14:35:00,55.9,55.96,55.89,55.9,18500.0,53.1532,53.2102,53.1437,53.1532,18500.0
2012-04-05 14:40:00,55.9,55.93,55.89,55.9,17400.0,53.1532,53.1817,53.1437,53.1532,17400.0
2012-04-05 14:45:00,55.89,55.9,55.89,55.89,3600.0,53.1437,53.1532,53.1437,53.1437,3600.0
2012-04-05 14:50:00,55.9,55.95,55.88,55.95,14500.0,53.1532,53.2007,53.1342,53.2007,14500.0
2012-04-05 14:55:00,55.93,55.96,55.91,55.93,20400.0,53.1817,53.2102,53.1627,53.1817,20400.0
2012-04-05 15:00:00,55.93,55.97,55.89,55.89,31500.0,53.1817,53.2197,53.1437,53.1437,31500.0
2012-04-05 15:05:00,55.9,55.91,55.89,55.91,12200.0,53.1532,53.1627,53.1437,53.1627,12200.0
2012-04-05 15:10:00,55.9,55.9,55.87,55.87,23800.0,53.1532,53.1532,53.1247,53.1247,23800.0
2012-04-05 15:15:00,55.88,55.9,55.87,55.87,17100.0,53.1342,53.1532,53.1247,53.1247,17100.0
2012-04-05 15:20:00,55.87,55.9,55.86,55.88,24300.0,53.1247,53.1532,53.1152,53.1342,24300.0
2012-04-05 15:25:00,55.88,55.91,55.86,55.89,18500.0,53.1342,53.1627,53.1152,53.1437,18500.0
2012-04-05 15:30:00,55.89,55.91,55.86,55.87,17900.0,53.1437,53.1627,53.1152,53.1247,17900.0
2012-04-05 15:35:00,55.87,55.88,55.84,55.85,21200.0,53.1247,53.1342,53.0961,53.1056,21200.0
2012-04-05 15:40:00,55.84,55.88,55.84,55.85,33000.0,53.0961,53.1342,53.0961,53.1056,33000.0
2012-04-05 15:45:00,55.86,55.87,55.79,55.8,28600.0,53.1152,53.1247,53.0486,53.0581,28600.0
2012-04-05 15:50:00,55.8,55.89,55.8,55.89,37100.0,53.0581,53.1437,53.0581,53.1437,37100.0
2012-04-05 15:55:00,55.88,55.92,55.87,55.88,83900.0,53.1342,53.1722,53.1247,53.1342,83900.0
2012-04-09 09:30:00,54.95,54.96,54.64,54.92,60100.0,52.2499,52.2594,51.9551,52.2213,60100.0
2012-04-09 09:35:00,54.92,55.07,54.89,54.99,16700.0,52.2213,52.364,52.1928,52.2879,16700.0
2012-04-09 09:40:00,54.98,54.98,54.88,54.9,11600.0,52.2784,52.2784,52.1833,52.2023,11600.0
2012-04-09 09:45:00,54.92,55.0,54.88,54.88,13100.0,52.2213,52.2974,52.1833,52.1833,13100.0
2012-04-09 09:50:00,54.88,54.88,54.8,54.83,15800.0,52.1833,52.1833,52.1072,52.1358,15800.0
2012-04-09 09:55:00,54.84,54.86,54.78,54.82,10900.0,52.1453,52.1643,52.0882,52.1263,10900.0
2012-04-09 10:00:00,54.81,54.96,54.79,54.93,38800.0,52.1167,52.2594,52.0977,52.2309,38800.0
2012-04-09 10:05:00,54.94,54.98,54.92,54.95,11300.0,52.2404,52.2784,52.2213,52.2499,11300.0
2012-04-09 10:10:00,54.96,55.02,54.96,55.0,24800.0,52.2594,52.3164,52.2594,52.2974,24800.0
2012-04-09 10:15:00,55.0,55.06,55.0,55.03,10500.0,52.2974,52.3545,52.2974,52.3259,10500.0
2012-04-09 10:20:00,55.01,55.02,54.98,55.01,14100.0,52.3069,52.3164,52.2784,52.3069,14100.0
2012-04-09 10:25:00,55.02,55.08,54.93,54.94,20300.0,52.3164,52.3735,52.2309,52.2404,20300.0
2012-04-09 10:30:00,54.94,54.98,54.91,54.97,15200.0,52.2404,52.2784,52.2118,52.2689,15200.0
2012-04-09 10:35:00,54.97,55.0,54.96,54.98,44800.0,52.2689,52.2974,52.2594,52.2784,44800.0
2012-04-09 10:40:00,54.98,55.0,54.97,55.0,6500.0,52.2784,52.2974,52.2689,52.2974,6500.0
2012-04-09 10:45:00,55.0,55.01,54.98,54.98,6500.0,52.2974,52.3069,52.2784,52.2784,6500.0
2012-04-09 10:50:00,54.98,55.01,54.97,54.98,16300.0,52.2784,52.3069,52.2689,52.2784,16300.0
2012-04-09 10:55:00,54.97,55.01,54.95,54.99,36900.0,52.2689,52.3069,52.2499,52.2879,36900.0
2012-04-09 11:00:00,55.0,55.0,54.91,54.92,28200.0,52.2974,52.2974,52.2118,52.2213,28200.0
2012-04-09 11:05:00,54.93,54.93,54.81,54.81,17900.0,52.2309,52.2309,52.1167,52.1167,17900.0
2012-04-09 11:10:00,54.82,54.82,54.73,54.77,68700.0,52.1263,52.1263,52.0407,52.0787,68700.0
2012-04-09 11:15:00,54.76,54.77,54.71,54.75,169500.0,52.0692,52.0787,52.0217,52.0597,169500.0
2012-04-09 11:20:00,54.76,54.78,54.74,54.76,7400.0,52.0692,52.0882,52.0502,52.0692,7400.0
2012-04-09 11:25:00,54.75,54.77,54.74,54.75,15900.0,52.0597,52.0787,52.0502,52.0597,15900.0
2012-04-09 11:30:00,54.75,54.8,54.74,54.76,21100.0,52.0597,52.1072,52.0502,52.0692,21100.0
2012-04-09 11:35:00,54.76,54.77,54.68,54.69,26600.0,52.0692,52.0787,51.9931,52.0026,26600.0
2012-04-09 11:40:00,54.7,54.7,54.67,54.67,8400.0,52.0122,52.0122,51.9836,51.9836,8400.0
2012-04-09 11:45:00,54.67,54.72,54.67,54.71,10800.0,51.9836,52.0312,51.9836,52.0217,10800.0
2012-04-09 11:50:00,54.71,54.73,54.66,54.69,23900.0,52.0217,52.0407,51.9741,52.0026,23900.0
2012-04-09 11:55:00,54.68,54.69,54.67,54.68,14400.0,51.9931,52.0026,51.9836,51.9931,14400.0
2012-04-09 12:00:00,54.68,54.69,54.68,54.68,9800.0,51.9931,52.0026,51.9931,51.9931,9800.0
2012-04-09 12:05:00,54.68,54.68,54.64,54.64,23000.0,51.9931,51.9931,51.9551,51.9551,23000.0
2012-04-09 12:10:00,54.64,54.64,54.58,54.58,38400.0,51.9551,51.9551,51.898,51.898,38400.0
2012-04-09 12:15:00,54.59,54.62,54.57,54.61,47600.0,51.9076,51.9361,51.8885,51.9266,47600.0
2012-04-09 12:20:00,54.62,54.63,54.58,54.58,18400.0,51.9361,51.9456,51.898,51.898,18400.0
2012-04-09 12:25:00,54.6,54.6,54.56,54.56,19000.0,51.9171,51.9171,51.879,51.879,19000.0
2012-04-09 12:30:00,54.56,54.64,54.54,54.62,44600.0,51.879,51.9551,51.86,51.9361,44600.0
2012-04-09 12:35:00,54.62,54.7,54.61,54.68,44400.0,51.9361,52.0122,51.9266,51.9931,44400.0
2012-04-09 12:40:00,54.68,54.7,54.64,54.65,22200.0,51.9931,52.0122,51.9551,51.9646,22200.0
2012-04-09 12:45:00,54.63,54.66,54.63,54.65,22900.0,51.9456,51.9741,51.9456,51.9646,22900.0
2012-04-09 12:50:00,54.64,54.64,54.55,54.6,33300.0,51.9551,51.9551,51.8695,51.9171,33300.0
2012-04-09 12:55:00,54.6,54.65,54.6,54.64,50100.0,51.9171,51.9646,51.9171,51.9551,50100.0
2012-04-09 13:00:00,54.65,54.65,54.58,54.59,24800.0,51.9646,51.9646,51.898,51.9076,24800.0
2012-04-09 13:05:00,54.58,54.61,54.57,54.61,40300.0,51.898,51.9266,51.8885,51.9266,40300.0
2012-04-09 13:10:00,54.61,54.61,54.58,54.58,11100.0,51.9266,51.9266,51.898,51.898,11100.0
2012-04-09 13:15:00,54.58,54.58,54.5,54.5,65500.0,51.898,51.898,51.822,51.822,65500.0
2012-04-09 13:20:00,54.5,54.51,54.44,54.47,72800.0,51.822,51.8315,51.7649,51.7935,72800.0
2012-04-09 13:25:00,54.46,54.46,54.31,54.34,52800.0,51.7839,51.7839,51.6413,51.6698,52800.0
2012-04-09 13:30:00,54.34,54.34,54.26,54.26,84300.0,51.6698,51.6698,51.5938,51.5938,84300.0
2012-04-09 13:35:00,54.28,54.28,54.23,54.23,30600.0,51.6128,51.6128,51.5652,51.5652,30600.0
2012-04-09 13:40:00,54.24,54.25,54.14,54.17,45100.0,51.5748,51.5843,51.4797,51.5082,45100.0
2012-04-09 13:45:00,54.17,54.25,54.17,54.24,76600.0,51.5082,51.5843,51.5082,51.5748,76600.0
2012-04-09 13:50:00,54.25,54.29,54.21,54.29,100800.0,51.5843,51.6223,51.5462,51.6223,100800.0
2012-04-09 13:55:00,54.29,54.29,54.25,54.26,42100.0,51.6223,51.6223,51.5843,51.5938,42100.0
2012-04-09 14:00:00,54.27,54.27,54.14,54.14,111100.0,51.6033,51.6033,51.4797,51.4797,111100.0
2012-04-09 14:05:00,54.14,54.23,54.08,54.08,123400.0,51.4797,51.5652,51.4226,51.4226,123400.0
2012-04-09 14:10:00,54.08,54.16,54.02,54.14,59500.0,51.4226,51.4987,51.3656,51.4797,59500.0
2012-04-09 14:15:00,54.14,54.23,54.14,54.2,56500.0,51.4797,51.5652,51.4797,51.5367,56500.0
2012-04-09 14:20:00,54.2,54.28,54.2,54.28,46300.0,51.5367,51.6128,51.5367,51.6128,46300.0
2012-04-09 14:25:00,54.28,54.32,54.27,54.31,44300.0,51.6128,51.6508,51.6033,51.6413,44300.0
2012-04-09 14:30:00,54.31,54.32,54.29,54.29,58600.0,51.6413,51.6508,51.6223,51.6223,58600.0
2012-04-09 14:35:00,54.29,54.36,54.29,54.32,86600.0,51.6223,51.6889,51.6223,51.6508,86600.0
2012-04-09 14:40:00,54.32,54.35,54.25,54.3,75100.0,51.6508,51.6794,51.5843,51.6318,75100.0
2012-04-09 14:45:00,54.3,54.32,54.29,54.3,44700.0,51.6318,51.6508,51.6223,51.6318,44700.0
2012-04-09 14:50:00,54.31,54.31,54.3,54.31,51300.0,51.6413,51.6413,51.6318,51.6413,51300.0
2012-04-09 14:55:00,54.31,54.36,54.25,54.28,66600.0,51.6413,51.6889,51.5843,51.6128,66600.0
2012-04-09 15:00:00,54.29,54.39,54.28,54.38,46200.0,51.6223,51.7174,51.6128,51.7079,46200.0
2012-04-09 15:05:00,54.38,54.42,54.35,54.41,49600.0,51.7079,51.7459,51.6794,51.7364,49600.0
2012-04-09 15:10:00,54.4,54.43,54.38,54.41,41300.0,51.7269,51.7554,51.7079,51.7364,41300.0
2012-04-09 15:15:00,54.41,54.46,54.41,54.45,33500.0,51.7364,51.7839,51.7364,51.7744,33500.0
2012-04-09 15:20:00,54.45,54.47,54.41,54.47,41700.0,51.7744,51.7935,51.7364,51.7935,41700.0
2012-04-09 15:25:00,54.47,54.48,54.44,54.47,67500.0,51.7935,51.803,51.7649,51.7935,67500.0
2012-04-09 15:30:00,54.47,54.48,54.46,54.46,53800.0,51.7935,51.803,51.7839,51.7839,53800.0
2012-04-09 15:35:00,54.46,54.47,54.46,54.47,32900.0,51.7839,51.7935,51.7839,51.7935,32900.0
2012-04-09 15:40:00,54.47,54.52,54.46,54.5,61200.0,51.7935,51.841,51.7839,51.822,61200.0
2012-04-09 15:45:00,54.5,54.55,54.49,54.55,63700.0,51.822,51.8695,51.8125,51.8695,63700.0
2012-04-09 15:50:00,54.54,54.57,54.53,54.56,42800.0,51.86,51.8885,51.8505,51.879,42800.0
2012-04-09 15:55:00,54.55,54.57,54.5,54.53,91100.0,51.8695,51.8885,51.822,51.8505,91100.0
2012-04-10 09:30:00,54.26,54.48,54.18,54.36,47400.0,51.5938,51.803,51.5177,51.6889,47400.0
2012-04-10 09:35:00,54.36,54.63,54.36,54.63,34700.0,51.6889,51.9456,51.6889,51.9456,34700.0
2012-04-10 09:40:00,54.62,54.76,54.61,54.71,59200.0,51.9361,52.0692,51.9266,52.0217,59200.0
2012-04-10 09:45:00,54.69,54.78,54.64,54.71,122600.0,52.0026,52.0882,51.9551,52.0217,122600.0
2012-04-10 09:50:00,54.71,54.72,54.51,54.54,93400.0,52.0217,52.0312,51.8315,51.86,93400.0
2012-04-10 09:55:00,54.54,54.54,54.46,54.46,11300.0,51.86,51.86,51.7839,51.7839,11300.0
2012-04-10 10:00:00,54.46,54.51,54.25,54.26,27600.0,51.7839,51.8315,51.5843,51.5938,27600.0
2012-04-10 10:05:00,54.26,54.27,54.13,54.13,36600.0,51.5938,51.6033,51.4702,51.4702,36600.0
2012-04-10 10:10:00,54.12,54.27,54.11,54.27,28600.0,51.4607,51.6033,51.4511,51.6033,28600.0
2012-04-10 10:15:00,54.26,54.28,54.18,54.25,11900.0,51.5938,51.6128,51.5177,51.5843,11900.0
2012-04-10 10:20:00,54.24,54.28,54.21,54.25,12200.0,51.5748,51.6128,51.5462,51.5843,12200.0
2012-04-10 10:25:00,54.26,54.28,54.21,54.28,17400.0,51.5938,51.6128,51.5462,51.6128,17400.0
2012-04-10 10:30:00,54.27,54.28,54.17,54.2,23800.0,51.6033,51.6128,51.5082,51.5367,23800.0
2012-04-10 10:35:00,54.2,54.22,54.19,54.21,17500.0,51.5367,51.5557,51.5272,51.5462,17500.0
2012-04-10 10:40:00,54.21,54.21,54.13,54.15,26500.0,51.5462,51.5462,51.4702,51.4892,26500.0
2012-04-10 10:45:00,54.14,54.26,54.14,54.17,38200.0,51.4797,51.5938,51.4797,51.5082,38200.0
2012-04-10 10:50:00,54.18,54.2,54.12,54.12,16200.0,51.5177,51.5367,51.4607,51.4607,16200.0
2012-04-10 10:55:00,54.13,54.13,54.02,54.11,26700.0,51.4702,51.4702,51.3656,51.4511,26700.0
2012-04-10 11:00:00,54.1,54.14,54.02,54.06,93700.0,51.4416,51.4797,51.3656,51.4036,93700.0
2012-04-10 11:05:00,54.07,54.13,54.04,54.09,91100.0,51.4131,51.4702,51.3846,51.4321,91100.0
2012-04-10 11:10:00,54.09,54.1,53.98,54.04,20600.0,51.4321,51.4416,51.3275,51.3846,20600.0
2012-04-10 11:15:00,54.04,54.04,53.94,53.99,16500.0,51.3846,51.3846,51.2895,51.337,16500.0
2012-04-10 11:20:00,53.98,54.01,53.95,53.99,14100.0,51.3275,51.3561,51.299,51.337,14100.0
2012-04-10 11:25:00,53.99,54.01,53.97,53.99,19200.0,51.337,51.3561,51.318,51.337,19200.0
2012-04-10 11:30:00,53.99,54.0,53.97,53.97,12700.0,51.337,51.3465,51.318,51.318,12700.0
2012-04-10 11:35:00,53.97,53.99,53.88,53.93,40000.0,51.318,51.337,51.2324,51.28,40000.0
2012-04-10 11:40:00,53.93,53.96,53.82,53.86,59000.0,51.28,51.3085,51.1754,51.2134,59000.0
2012-04-10 11:45:00,53.87,53.88,53.77,53.77,31700.0,51.2229,51.2324,51.1279,51.1279,31700.0
2012-04-10 11:50:00,53.78,53.79,53.6,53.62,47400.0,51.1374,51.1469,50.9662,50.9852,47400.0
2012-04-10 11:55:00,53.64,53.72,53.61,53.72,25400.0,51.0042,51.0803,50.9757,51.0803,25400.0
2012-04-10 12:00:00,53.72,53.74,53.61,53.61,64800.0,51.0803,51.0993,50.9757,50.9757,64800.0
2012-04-10 12:05:00,53.61,53.66,53.59,53.62,32000.0,50.9757,51.0233,50.9567,50.9852,32000.0
2012-04-10 12:10:00,53.62,53.63,53.56,53.58,27200.0,50.9852,50.9947,50.9282,50.9472,27200.0
2012-04-10 12:15:00,53.58,53.59,53.47,53.49,45400.0,50.9472,50.9567,50.8426,50.8616,45400.0
2012-04-10 12:20:00,53.49,53.49,53.43,53.48,24400.0,50.8616,50.8616,50.8046,50.8521,24400.0
2012-04-10 12:25:00,53.47,53.51,53.47,53.48,25300.0,50.8426,50.8806,50.8426,50.8521,25300.0
2012-04-10 12:30:00,53.49,53.5,53.44,53.44,14600.0,50.8616,50.8711,50.8141,50.8141,14600.0
2012-04-10 12:35:00,53.45,53.48,53.43,53.44,15700.0,50.8236,50.8521,50.8046,50.8141,15700.0
2012-04-10 12:40:00,53.45,53.51,53.44,53.5,11700.0,50.8236,50.8806,50.8141,50.8711,11700.0
2012-04-10 12:45:00,53.49,53.5,53.44,53.45,18500.0,50.8616,50.8711,50.8141,50.8236,18500.0
2012-04-10 12:50:00,53.45,53.45,53.39,53.41,12500.0,50.8236,50.8236,50.7665,50.7855,12500.0
2012-04-10 12:55:00,53.42,53.42,53.39,53.4,24000.0,50.795,50.795,50.7665,50.776,24000.0
2012-04-10 13:00:00,53.4,53.42,53.37,53.4,60400.0,50.776,50.795,50.7475,50.776,60400.0
2012-04-10 13:05:00,53.4,53.41,53.38,53.4,21300.0,50.776,50.7855,50.757,50.776,21300.0
2012-04-10 13:10:00,53.4,53.41,53.38,53.4,19600.0,50.776,50.7855,50.757,50.776,19600.0
2012-04-10 13:15:00,53.4,53.41,53.26,53.3,55400.0,50.776,50.7855,50.6429,50.6809,55400.0
2012-04-10 13:20:00,53.3,53.37,53.25,53.29,39000.0,50.6809,50.7475,50.6334,50.6714,39000.0
2012-04-10 13:25:00,53.29,53.31,53.28,53.29,30600.0,50.6714,50.6905,50.6619,50.6714,30600.0
2012-04-10 13:30:00,53.28,53.31,53.27,53.28,40600.0,50.6619,50.6905,50.6524,50.6619,40600.0
2012-04-10 13:35:00,53.28,53.31,53.27,53.3,42100.0,50.6619,50.6905,50.6524,50.6809,42100.0
2012-04-10 13:40:00,53.29,53.31,53.27,53.29,31500.0,50.6714,50.6905,50.6524,50.6714,31500.0
2012-04-10 13:45:00,53.29,53.31,53.26,53.3,40100.0,50.6714,50.6905,50.6429,50.6809,40100.0
2012-04-10 13:50:00,53.3,53.35,53.29,53.35,81400.0,50.6809,50.7285,50.6714,50.7285,81400.0
2012-04-10 13:55:00,53.35,53.38,53.31,53.31,56200.0,50.7285,50.757,50.6905,50.6905,56200.0
2012-04-10 14:00:00,53.32,53.38,53.28,53.29,42700.0,50.7,50.757,50.6619,50.6714,42700.0
2012-04-10 14:05:00,53.29,53.31,53.26,53.3,45800.0,50.6714,50.6905,50.6429,50.6809,45800.0
2012-04-10 14:10:00,53.3,53.31,53.27,53.3,118100.0,50.6809,50.6905,50.6524,50.6809,118100.0
2012-04-10 14:15:00,53.28,53.3,53.26,53.26,51300.0,50.6619,50.6809,50.6429,50.6429,51300.0
2012-04-10 14:20:00,53.26,53.27,53.15,53.16,169600.0,50.6429,50.6524,50.5383,50.5478,169600.0
2012-04-10 14:25:00,53.16,53.22,53.07,53.1,218100.0,50.5478,50.6049,50.4622,50.4908,218100.0
2012-04-10 14:30:00,53.1,53.13,53.03,53.07,72600.0,50.4908,50.5193,50.4242,50.4622,72600.0
2012-04-10 14:35:00,53.06,53.13,53.03,53.04,33000.0,50.4527,50.5193,50.4242,50.4337,33000.0
2012-04-10 14:40:00,53.04,53.06,52.96,52.99,66200.0,50.4337,50.4527,50.3577,50.3862,66200.0
2012-04-10 14:45:00,52.99,53.18,52.99,53.18,25100.0,50.3862,50.5668,50.3862,50.5668,25100.0
2012-04-10 14:50:00,53.18,53.21,53.14,53.2,33900.0,50.5668,50.5954,50.5288,50.5859,33900.0
2012-04-10 14:55:00,53.2,53.22,53.14,53.17,20400.0,50.5859,50.6049,50.5288,50.5573,20400.0
2012-04-10 15:00:00,53.17,53.18,53.11,53.13,24700.0,50.5573,50.5668,50.5003,50.5193,24700.0
2012-04-10 15:05:00,53.14,53.19,53.09,53.11,21500.0,50.5288,50.5764,50.4813,50.5003,21500.0
2012-04-10 15:10:00,53.12,53.16,53.12,53.12,12300.0,50.5098,50.5478,50.5098,50.5098,12300.0
2012-04-10 15:15:00,53.11,53.24,53.09,53.24,27100.0,50.5003,50.6239,50.4813,50.6239,27100.0
2012-04-10 15:20:00,53.23,53.24,53.2,53.2,19500.0,50.6144,50.6239,50.5859,50.5859,19500.0
2012-04-10 15:25:00,53.21,53.25,53.19,53.2,25300.0,50.5954,50.6334,50.5764,50.5859,25300.0
2012-04-10 15:30:00,53.21,53.26,53.19,53.26,124800.0,50.5954,50.6429,50.5764,50.6429,124800.0
2012-04-10 15:35:00,53.26,53.29,53.24,53.26,163800.0,50.6429,50.6714,50.6239,50.6429,163800.0
2012-04-10 15:40:00,53.25,53.28,53.18,53.19,48100.0,50.6334,50.6619,50.5668,50.5764,48100.0
2012-04-10 15:45:00,53.19,53.23,53.12,53.22,41600.0,50.5764,50.6144,50.5098,50.6049,41600.0
2012-04-10 15:50:00,53.22,53.25,53.19,53.24,44900.0,50.6049,50.6334,50.5764,50.6239,44900.0
2012-04-10 15:55:00,53.25,53.25,53.11,53.12,90400.0,50.6334,50.6334,50.5003,50.5098,90400.0
2012-04-11 09:30:00,53.83,53.9,53.66,53.69,26100.0,51.1849,51.2515,51.0233,51.0518,26100.0
2012-04-11 09:35:00,53.77,53.84,53.62,53.77,41800.0,51.1279,51.1944,50.9852,51.1279,41800.0
2012-04-11 09:40:00,53.77,54.05,53.77,54.02,79700.0,51.1279,51.3941,51.1279,51.3656,79700.0
2012-04-11 09:45:00,54.02,54.07,53.98,54.0,42500.0,51.3656,51.4131,51.3275,51.3465,42500.0
2012-04-11 09:50:00,54.0,54.02,53.91,53.95,118200.0,51.3465,51.3656,51.261,51.299,118200.0
2012-04-11 09:55:00,53.95,53.95,53.73,53.73,27700.0,51.299,51.299,51.0898,51.0898,27700.0
2012-04-11 10:00:00,53.74,53.88,53.72,53.86,26900.0,51.0993,51.2324,51.0803,51.2134,26900.0
2012-04-11 10:05:00,53.86,53.86,53.7,53.7,16200.0,51.2134,51.2134,51.0613,51.0613,16200.0
2012-04-11 10:10:00,53.7,53.71,53.59,53.64,30400.0,51.0613,51.0708,50.9567,51.0042,30400.0
2012-04-11 10:15:00,53.64,53.76,53.64,53.66,27500.0,51.0042,51.1183,51.0042,51.0233,27500.0
2012-04-11 10:20:00,53.67,53.7,53.62,53.62,17900.0,51.0328,51.0613,50.9852,50.9852,17900.0
2012-04-11 10:25:00,53.62,53.62,53.47,53.5,40000.0,50.9852,50.9852,50.8426,50.8711,40000.0
2012-04-11 10:30:00,53.5,53.66,53.5,53.66,25000.0,50.8711,51.0233,50.8711,51.0233,25000.0
2012-04-11 10:35:00,53.67,53.67,53.53,53.53,15600.0,51.0328,51.0328,50.8996,50.8996,15600.0
2012-04-11 10:40:00,53.53,53.53,53.42,53.44,29400.0,50.8996,50.8996,50.795,50.8141,29400.0
2012-04-11 10:45:00,53.43,53.44,53.36,53.38,36500.0,50.8046,50.8141,50.738,50.757,36500.0
2012-04-11 10:50:00,53.38,53.38,53.25,53.27,28800.0,50.757,50.757,50.6334,50.6524,28800.0
2012-04-11 10:55:00,53.28,53.44,53.28,53.44,14100.0,50.6619,50.8141,50.6619,50.8141,14100.0
2012-04-11 11:00:00,53.44,53.47,53.43,53.46,11000.0,50.8141,50.8426,50.8046,50.8331,11000.0
2012-04-11 11:05:00,53.46,53.46,53.39,53.39,16300.0,50.8331,50.8331,50.7665,50.7665,16300.0
2012-04-11 11:10:00,53.39,53.39,53.27,53.28,21200.0,50.7665,50.7665,50.6524,50.6619,21200.0
2012-04-11 11:15:00,53.28,53.28,53.18,53.2,32400.0,50.6619,50.6619,50.5668,50.5859,32400.0
2012-04-11 11:20:00,53.2,53.22,53.19,53.2,26300.0,50.5859,50.6049,50.5764,50.5859,26300.0
2012-04-11 11:25:00,53.2,53.23,53.19,53.2,27400.0,50.5859,50.6144,50.5764,50.5859,27400.0
2012-04-11 11:30:00,53.2,53.21,53.19,53.19,9800.0,50.5859,50.5954,50.5764,50.5764,9800.0
2012-04-11 11:35:00,53.2,53.22,53.13,53.18,34800.0,50.5859,50.6049,50.5193,50.5668,34800.0
2012-04-11 11:40:00,53.19,53.21,53.16,53.16,21200.0,50.5764,50.5954,50.5478,50.5478,21200.0
2012-04-11 11:45:00,53.17,53.21,53.12,53.13,24400.0,50.5573,50.5954,50.5098,50.5193,24400.0
2012-04-11 11:50:00,53.13,53.17,53.11,53.13,14900.0,50.5193,50.5573,50.5003,50.5193,14900.0
2012-04-11 11:55:00,53.13,53.16,53.11,53.15,16800.0,50.5193,50.5478,50.5003,50.5383,16800.0
2012-04-11 12:00:00,53.16,53.17,53.13,53.13,36200.0,50.5478,50.5573,50.5193,50.5193,36200.0
2012-04-11 12:05:00,53.14,53.16,53.13,53.14,13400.0,50.5288,50.5478,50.5193,50.5288,13400.0
2012-04-11 12:10:00,53.15,53.18,53.13,53.17,18800.0,50.5383,50.5668,50.5193,50.5573,18800.0
2012-04-11 12:15:00,53.18,53.2,53.17,53.2,22400.0,50.5668,50.5859,50.5573,50.5859,22400.0
2012-04-11 12:20:00,53.19,53.21,53.17,53.19,16800.0,50.5764,50.5954,50.5573,50.5764,16800.0
2012-04-11 12:25:00,53.19,53.2,53.16,53.2,23400.0,50.5764,50.5859,50.5478,50.5859,23400.0
2012-04-11 12:30:00,53.2,53.2,53.16,53.17,15900.0,50.5859,50.5859,50.5478,50.5573,15900.0
2012-04-11 12:35:00,53.17,53.17,53.15,53.16,26600.0,50.5573,50.5573,50.5383,50.5478,26600.0
2012-04-11 12:40:00,53.16,53.17,53.15,53.16,17500.0,50.5478,50.5573,50.5383,50.5478,17500.0
2012-04-11 12:45:00,53.16,53.16,53.15,53.16,18800.0,50.5478,50.5478,50.5383,50.5478,18800.0
2012-04-11 12:50:00,53.16,53.19,53.15,53.18,19600.0,50.5478,50.5764,50.5383,50.5668,19600.0
2012-04-11 12:55:00,53.18,53.21,53.17,53.2,27600.0,50.5668,50.5954,50.5573,50.5859,27600.0
2012-04-11 13:00:00,53.2,53.21,53.16,53.21,17400.0,50.5859,50.5954,50.5478,50.5954,17400.0
2012-04-11 13:05:00,53.2,53.21,53.18,53.2,14600.0,50.5859,50.5954,50.5668,50.5859,14600.0
2012-04-11 13:10:00,53.2,53.21,53.18,53.19,11000.0,50.5859,50.5954,50.5668,50.5764,11000.0
2012-04-11 13:15:00,53.2,53.21,53.19,53.19,17100.0,50.5859,50.5954,50.5764,50.5764,17100.0
2012-04-11 13:20:00,53.2,53.21,53.19,53.2,10500.0,50.5859,50.5954,50.5764,50.5859,10500.0
2012-04-11 13:25:00,53.19,53.21,53.18,53.21,17100.0,50.5764,50.5954,50.5668,50.5954,17100.0
2012-04-11 13:30:00,53.21,53.21,53.16,53.18,21800.0,50.5954,50.5954,50.5478,50.5668,21800.0
2012-04-11 13:35:00,53.2,53.24,53.19,53.23,228900.0,50.5859,50.6239,50.5764,50.6144,228900.0
2012-04-11 13:40:00,53.22,53.25,53.21,53.22,46500.0,50.6049,50.6334,50.5954,50.6049,46500.0
2012-04-11 13:45:00,53.24,53.29,53.23,53.28,12900.0,50.6239,50.6714,50.6144,50.6619,12900.0
2012-04-11 13:50:00,53.29,53.35,53.29,53.32,69800.0,50.6714,50.7285,50.6714,50.7,69800.0
2012-04-11 13:55:00,53.3,53.35,53.3,53.35,5500.0,50.6809,50.7285,50.6809,50.7285,5500.0
2012-04-11 14:00:00,53.35,53.37,53.29,53.29,130200.0,50.7285,50.7475,50.6714,50.6714,130200.0
2012-04-11 14:05:00,53.3,53.34,53.28,53.34,143100.0,50.6809,50.719,50.6619,50.719,143100.0
2012-04-11 14:10:00,53.35,53.38,53.32,53.37,16500.0,50.7285,50.757,50.7,50.7475,16500.0
2012-04-11 14:15:00,53.36,53.38,53.34,53.34,46600.0,50.738,50.757,50.719,50.719,46600.0
2012-04-11 14:20:00,53.35,53.37,53.33,53.33,17700.0,50.7285,50.7475,50.7095,50.7095,17700.0
2012-04-11 14:25:00,53.33,53.33,53.29,53.32,11900.0,50.7095,50.7095,50.6714,50.7,11900.0
2012-04-11 14:30:00,53.32,53.32,53.28,53.3,77500.0,50.7,50.7,50.6619,50.6809,77500.0
2012-04-11 14:35:00,53.29,53.31,53.28,53.3,46000.0,50.6714,50.6905,50.6619,50.6809,46000.0
2012-04-11 14:40:00,53.3,53.32,53.24,53.25,76300.0,50.6809,50.7,50.6239,50.6334,76300.0
2012-04-11 14:45:00,53.24,53.31,53.24,53.28,146900.0,50.6239,50.6905,50.6239,50.6619,146900.0
2012-04-11 14:50:00,53.28,53.29,53.23,53.25,24200.0,50.6619,50.6714,50.6144,50.6334,24200.0
2012-04-11 14:55:00,53.24,53.25,53.2,53.2,54900.0,50.6239,50.6334,50.5859,50.5859,54900.0
2012-04-11 15:00:00,53.21,53.23,53.19,53.19,20400.0,50.5954,50.6144,50.5764,50.5764,20400.0
2012-04-11 15:05:00,53.19,53.21,53.18,53.19,27300.0,50.5764,50.5954,50.5668,50.5764,27300.0
2012-04-11 15:10:00,53.2,53.21,53.14,53.15,26700.0,50.5859,50.5954,50.5288,50.5383,26700.0
2012-04-11 15:15:00,53.15,53.2,53.14,53.19,9200.0,50.5383,50.5859,50.5288,50.5764,9200.0
2012-04-11 15:20:00,53.19,53.2,53.15,53.18,19300.0,50.5764,50.5859,50.5383,50.5668,19300.0
2012-04-11 15:25:00,53.18,53.25,53.18,53.24,17600.0,50.5668,50.6334,50.5668,50.6239,17600.0
2012-04-11 15:30:00,53.25,53.33,53.24,53.32,38400.0,50.6334,50.7095,50.6239,50.7,38400.0
2012-04-11 15:35:00,53.32,53.32,53.29,53.3,34600.0,50.7,50.7,50.6714,50.6809,34600.0
2012-04-11 15:40:00,53.29,53.35,53.29,53.32,37300.0,50.6714,50.7285,50.6714,50.7,37300.0
2012-04-11 15:45:00,53.31,53.35,53.3,53.35,63800.0,50.6905,50.7285,50.6809,50.7285,63800.0
2012-04-11 15:50:00,53.34,53.41,53.33,53.39,65200.0,50.719,50.7855,50.7095,50.7665,65200.0
2012-04-11 15:55:00,53.39,53.44,53.38,53.38,151400.0,50.7665,50.8141,50.757,50.757,151400.0
2012-04-12 09:30:00,53.48,53.85,53.35,53.78,59800.0,50.8521,51.2039,50.7285,51.1374,59800.0
2012-04-12 09:35:00,53.75,54.01,53.75,53.96,40200.0,51.1088,51.3561,51.1088,51.3085,40200.0
2012-04-12 09:40:00,53.95,54.02,53.83,53.95,32000.0,51.299,51.3656,51.1849,51.299,32000.0
2012-04-12 09:45:00,53.97,54.19,53.92,54.14,61600.0,51.318,51.5272,51.2705,51.4797,61600.0
2012-04-12 09:50:00,54.14,54.33,54.11,54.28,48100.0,51.4797,51.6603,51.4511,51.6128,48100.0
2012-04-12 09:55:00,54.28,54.38,54.26,54.34,39000.0,51.6128,51.7079,51.5938,51.6698,39000.0
2012-04-12 10:00:00,54.34,54.4,54.32,54.37,29200.0,51.6698,51.7269,51.6508,51.6984,29200.0
2012-04-12 10:05:00,54.36,54.4,54.33,54.38,34600.0,51.6889,51.7269,51.6603,51.7079,34600.0
2012-04-12 10:10:00,54.39,54.48,54.38,54.45,31400.0,51.7174,51.803,51.7079,51.7744,31400.0
2012-04-12 10:15:00,54.45,54.48,54.34,54.34,23800.0,51.7744,51.803,51.6698,51.6698,23800.0
2012-04-12 10:20:00,54.36,54.37,54.27,54.29,11300.0,51.6889,51.6984,51.6033,51.6223,11300.0
2012-04-12 10:25:00,54.29,54.34,54.27,54.28,9900.0,51.6223,51.6698,51.6033,51.6128,9900.0
2012-04-12 10:30:00,54.27,54.51,54.27,54.5,16900.0,51.6033,51.8315,51.6033,51.822,16900.0
2012-04-12 10:35:00,54.5,54.61,54.5,54.61,14600.0,51.822,51.9266,51.822,51.9266,14600.0
2012-04-12 10:40:00,54.6,54.69,54.54,54.54,26300.0,51.9171,52.0026,51.86,51.86,26300.0
2012-04-12 10:45:00,54.53,54.54,54.46,54.46,11700.0,51.8505,51.86,51.7839,51.7839,11700.0
2012-04-12 10:50:00,54.45,54.48,54.44,54.45,9300.0,51.7744,51.803,51.7649,51.7744,9300.0
2012-04-12 10:55:00,54.45,54.54,54.45,54.5,20300.0,51.7744,51.86,51.7744,51.822,20300.0
2012-04-12 11:00:00,54.5,54.53,54.46,54.49,17100.0,51.822,51.8505,51.7839,51.8125,17100.0
2012-04-12 11:05:00,54.5,54.58,54.5,54.54,19300.0,51.822,51.898,51.822,51.86,19300.0
2012-04-12 11:10:00,54.53,54.58,54.49,54.5,15400.0,51.8505,51.898,51.8125,51.822,15400.0
2012-04-12 11:15:00,54.49,54.5,54.44,54.49,18700.0,51.8125,51.822,51.7649,51.8125,18700.0
2012-04-12 11:20:00,54.49,54.51,54.44,54.51,11100.0,51.8125,51.8315,51.7649,51.8315,11100.0
2012-04-12 11:25:00,54.5,54.52,54.41,54.41,11600.0,51.822,51.841,51.7364,51.7364,11600.0
2012-04-12 11:30:00,54.41,54.43,54.39,54.4,9300.0,51.7364,51.7554,51.7174,51.7269,9300.0
2012-04-12 11:35:00,54.4,54.4,54.32,54.33,21400.0,51.7269,51.7269,51.6508,51.6603,21400.0
2012-04-12 11:40:00,54.32,54.36,54.27,54.34,35500.0,51.6508,51.6889,51.6033,51.6698,35500.0
2012-04-12 11:45:00,54.33,54.39,54.32,54.37,37300.0,51.6603,51.7174,51.6508,51.6984,37300.0
2012-04-12 11:50:00,54.38,54.43,54.37,54.43,23000.0,51.7079,51.7554,51.6984,51.7554,23000.0
2012-04-12 11:55:00,54.43,54.52,54.42,54.52,24700.0,51.7554,51.841,51.7459,51.841,24700.0
2012-04-12 12:00:00,54.52,54.54,54.5,54.52,38400.0,51.841,51.86,51.822,51.841,38400.0
2012-04-12 12:05:00,54.52,54.54,54.5,54.54,17800.0,51.841,51.86,51.822,51.86,17800.0
2012-04-12 12:10:00,54.54,54.57,54.5,54.57,45000.0,51.86,51.8885,51.822,51.8885,45000.0
2012-04-12 12:15:00,54.57,54.61,54.54,54.59,23700.0,51.8885,51.9266,51.86,51.9076,23700.0
2012-04-12 12:20:00,54.59,54.66,54.59,54.66,11500.0,51.9076,51.9741,51.9076,51.9741,11500.0
2012-04-12 12:25:00,54.66,54.72,54.62,54.71,25500.0,51.9741,52.0312,51.9361,52.0217,25500.0
2012-04-12 12:30:00,54.71,54.71,54.68,54.68,12100.0,52.0217,52.0217,51.9931,51.9931,12100.0
2012-04-12 12:35:00,54.67,54.69,54.66,54.68,6800.0,51.9836,52.0026,51.9741,51.9931,6800.0
2012-04-12 12:40:00,54.69,54.75,54.69,54.72,19400.0,52.0026,52.0597,52.0026,52.0312,19400.0
2012-04-12 12:45:00,54.72,54.72,54.71,54.71,4900.0,52.0312,52.0312,52.0217,52.0217,4900.0
2012-04-12 12:50:00,54.71,54.74,54.71,54.72,13500.0,52.0217,52.0502,52.0217,52.0312,13500.0
2012-04-12 12:55:00,54.72,54.75,54.72,54.72,18300.0,52.0312,52.0597,52.0312,52.0312,18300.0
2012-04-12 13:00:00,54.72,54.73,54.71,54.72,11800.0,52.0312,52.0407,52.0217,52.0312,11800.0
2012-04-12 13:05:00,54.72,54.74,54.72,54.73,11200.0,52.0312,52.0502,52.0312,52.0407,11200.0
2012-04-12 13:10:00,54.73,54.75,54.73,54.73,16000.0,52.0407,52.0597,52.0407,52.0407,16000.0
2012-04-12 13:15:00,54.74,54.74,54.7,54.7,21100.0,52.0502,52.0502,52.0122,52.0122,21100.0
2012-04-12 13:20:00,54.71,54.71,54.7,54.7,8900.0,52.0217,52.0217,52.0122,52.0122,8900.0
2012-04-12 13:25:00,54.7,54.71,54.7,54.71,5200.0,52.0122,52.0217,52.0122,52.0217,5200.0
2012-04-12 13:30:00,54.7,54.72,54.7,54.72,18600.0,52.0122,52.0312,52.0122,52.0312,18600.0
2012-04-12 13:35:00,54.71,54.75,54.71,54.75,11600.0,52.0217,52.0597,52.0217,52.0597,11600.0
2012-04-12 13:40:00,54.75,54.76,54.74,54.76,18200.0,52.0597,52.0692,52.0502,52.0692,18200.0
2012-04-12 13:45:00,54.75,54.77,54.74,54.75,17800.0,52.0597,52.0787,52.0502,52.0597,17800.0
2012-04-12 13:50:00,54.75,54.76,54.73,54.74,8000.0,52.0597,52.0692,52.0407,52.0502,8000.0
2012-04-12 13:55:00,54.75,54.76,54.72,54.75,24400.0,52.0597,52.0692,52.0312,52.0597,24400.0
2012-04-12 14:00:00,54.75,54.77,54.75,54.77,11900.0,52.0597,52.0787,52.0597,52.0787,11900.0
2012-04-12 14:05:00,54.77,54.77,54.76,54.76,6000.0,52.0787,52.0787,52.0692,52.0692,6000.0
2012-04-12 14:10:00,54.77,54.83,54.76,54.79,65900.0,52.0787,52.1358,52.0692,52.0977,65900.0
2012-04-12 14:15:00,54.8,54.94,54.79,54.9,106000.0,52.1072,52.2404,52.0977,52.2023,106000.0
2012-04-12 14:20:00,54.91,55.02,54.91,55.02,47700.0,52.2118,52.3164,52.2118,52.3164,47700.0
2012-04-12 14:25:00,55.02,55.03,54.98,55.0,39600.0,52.3164,52.3259,52.2784,52.2974,39600.0
2012-04-12 14:30:00,55.01,55.01,54.98,55.0,38700.0,52.3069,52.3069,52.2784,52.2974,38700.0
2012-04-12 14:35:00,55.0,55.01,55.0,55.0,7400.0,52.2974,52.3069,52.2974,52.2974,7400.0
2012-04-12 14:40:00,55.01,55.07,55.0,55.05,49900.0,52.3069,52.364,52.2974,52.345,49900.0
2012-04-12 14:45:00,55.05,55.05,55.02,55.02,24700.0,52.345,52.345,52.3164,52.3164,24700.0
2012-04-12 14:50:00,55.03,55.13,55.02,55.13,35500.0,52.3259,52.421,52.3164,52.421,35500.0
2012-04-12 14:55:00,55.11,55.16,55.1,55.15,33700.0,52.402,52.4495,52.3925,52.44,33700.0
2012-04-12 15:00:00,55.16,55.19,55.15,55.19,66000.0,52.4495,52.4781,52.44,52.4781,66000.0
2012-04-12 15:05:00,55.19,55.24,55.16,55.19,58500.0,52.4781,52.5256,52.4495,52.4781,58500.0
2012-04-12 15:10:00,55.2,55.2,55.18,55.2,28900.0,52.4876,52.4876,52.4686,52.4876,28900.0
2012-04-12 15:15:00,55.19,55.26,55.16,55.25,63500.0,52.4781,52.5446,52.4495,52.5351,63500.0
2012-04-12 15:20:00,55.26,55.28,55.2,55.2,56000.0,52.5446,52.5637,52.4876,52.4876,56000.0
2012-04-12 15:25:00,55.2,55.26,55.2,55.26,84300.0,52.4876,52.5446,52.4876,52.5446,84300.0
2012-04-12 15:30:00,55.25,55.27,55.21,55.21,82300.0,52.5351,52.5541,52.4971,52.4971,82300.0
2012-04-12 15:35:00,55.21,55.23,55.17,55.18,41400.0,52.4971,52.5161,52.4591,52.4686,41400.0
2012-04-12 15:40:00,55.17,55.18,55.13,55.15,92300.0,52.4591,52.4686,52.421,52.44,92300.0
2012-04-12 15:45:00,55.16,55.22,55.15,55.17,69500.0,52.4495,52.5066,52.44,52.4591,69500.0
2012-04-12 15:50:00,55.18,55.18,55.17,55.18,40300.0,52.4686,52.4686,52.4591,52.4686,40300.0
2012-04-12 15:55:00,55.18,55.18,55.1,55.12,191700.0,52.4686,52.4686,52.3925,52.4115,191700.0
2012-04-13 09:30:00,54.86,55.1,54.78,54.86,67700.0,52.1643,52.3925,52.0882,52.1643,67700.0
2012-04-13 09:35:00,54.86,55.04,54.82,55.0,33300.0,52.1643,52.3354,52.1263,52.2974,33300.0
2012-04-13 09:40:00,55.02,55.13,54.94,55.0,54500.0,52.3164,52.421,52.2404,52.2974,54500.0
2012-04-13 09:45:00,55.0,55.12,54.99,55.0,36200.0,52.2974,52.4115,52.2879,52.2974,36200.0
2012-04-13 09:50:00,55.0,55.06,54.97,55.01,33200.0,52.2974,52.3545,52.2689,52.3069,33200.0
2012-04-13 09:55:00,55.01,55.06,54.91,54.92,42600.0,52.3069,52.3545,52.2118,52.2213,42600.0
2012-04-13 10:00:00,54.93,54.95,54.86,54.92,77700.0,52.2309,52.2499,52.1643,52.2213,77700.0
2012-04-13 10:05:00,54.92,54.96,54.89,54.93,49000.0,52.2213,52.2594,52.1928,52.2309,49000.0
2012-04-13 10:10:00,54.93,54.93,54.87,54.89,37000.0,52.2309,52.2309,52.1738,52.1928,37000.0
2012-04-13 10:15:00,54.89,54.93,54.77,54.85,81000.0,52.1928,52.2309,52.0787,52.1548,81000.0
2012-04-13 10:20:00,54.85,54.86,54.76,54.78,35600.0,52.1548,52.1643,52.0692,52.0882,35600.0
2012-04-13 10:25:00,54.77,54.84,54.71,54.82,23400.0,52.0787,52.1453,52.0217,52.1263,23400.0
2012-04-13 10:30:00,54.83,54.83,54.74,54.74,29500.0,52.1358,52.1358,52.0502,52.0502,29500.0
2012-04-13 10:35:00,54.73,54.87,54.71,54.87,38600.0,52.0407,52.1738,52.0217,52.1738,38600.0
2012-04-13 10:40:00,54.87,54.88,54.72,54.72,26600.0,52.1738,52.1833,52.0312,52.0312,26600.0
2012-04-13 10:45:00,54.73,54.76,54.64,54.68,25700.0,52.0407,52.0692,51.9551,51.9931,25700.0
2012-04-13 10:50:00,54.68,54.83,54.64,54.8,37400.0,51.9931,52.1358,51.9551,52.1072,37400.0
2012-04-13 10:55:00,54.78,54.81,54.67,54.68,29400.0,52.0882,52.1167,51.9836,51.9931,29400.0
2012-04-13 11:00:00,54.67,54.76,54.65,54.7,22300.0,51.9836,52.0692,51.9646,52.0122,22300.0
2012-04-13 11:05:00,54.7,54.8,54.7,54.73,18000.0,52.0122,52.1072,52.0122,52.0407,18000.0
2012-04-13 11:10:00,54.74,54.82,54.71,54.81,23500.0,52.0502,52.1263,52.0217,52.1167,23500.0
2012-04-13 11:15:00,54.8,54.86,54.79,54.82,25600.0,52.1072,52.1643,52.0977,52.1263,25600.0
2012-04-13 11:20:00,54.82,54.83,54.76,54.79,18300.0,52.1263,52.1358,52.0692,52.0977,18300.0
2012-04-13 11:25:00,54.79,54.8,54.74,54.76,14100.0,52.0977,52.1072,52.0502,52.0692,14100.0
2012-04-13 11:30:00,54.75,54.77,54.71,54.76,17100.0,52.0597,52.0787,52.0217,52.0692,17100.0
2012-04-13 11:35:00,54.78,54.84,54.77,54.77,10800.0,52.0882,52.1453,52.0787,52.0787,10800.0
2012-04-13 11:40:00,54.78,54.83,54.77,54.79,48200.0,52.0882,52.1358,52.0787,52.0977,48200.0
2012-04-13 11:45:00,54.79,54.8,54.73,54.78,29000.0,52.0977,52.1072,52.0407,52.0882,29000.0
2012-04-13 11:50:00,54.77,54.77,54.7,54.71,31600.0,52.0787,52.0787,52.0122,52.0217,31600.0
2012-04-13 11:55:00,54.71,54.75,54.65,54.68,29400.0,52.0217,52.0597,51.9646,51.9931,29400.0
2012-04-13 12:00:00,54.68,54.68,54.64,54.64,15600.0,51.9931,51.9931,51.9551,51.9551,15600.0
2012-04-13 12:05:00,54.64,54.65,54.56,54.58,13000.0,51.9551,51.9646,51.879,51.898,13000.0
2012-04-13 12:10:00,54.57,54.59,54.56,54.58,8200.0,51.8885,51.9076,51.879,51.898,8200.0
2012-04-13 12:15:00,54.58,54.63,54.57,54.61,9700.0,51.898,51.9456,51.8885,51.9266,9700.0
2012-04-13 12:20:00,54.62,54.62,54.56,54.57,7400.0,51.9361,51.9361,51.879,51.8885,7400.0
2012-04-13 12:25:00,54.57,54.57,54.52,54.54,6100.0,51.8885,51.8885,51.841,51.86,6100.0
2012-04-13 12:30:00,54.53,54.59,54.53,54.58,6300.0,51.8505,51.9076,51.8505,51.898,6300.0
2012-04-13 12:35:00,54.59,54.61,54.53,54.54,12900.0,51.9076,51.9266,51.8505,51.86,12900.0
2012-04-13 12:40:00,54.53,54.53,54.49,54.5,22500.0,51.8505,51.8505,51.8125,51.822,22500.0
2012-04-13 12:45:00,54.51,54.51,54.49,54.5,21600.0,51.8315,51.8315,51.8125,51.822,21600.0
2012-04-13 12:50:00,54.49,54.57,54.48,54.54,36500.0,51.8125,51.8885,51.803,51.86,36500.0
2012-04-13 12:55:00,54.54,54.55,54.5,54.54,7700.0,51.86,51.8695,51.822,51.86,7700.0
2012-04-13 13:00:00,54.53,54.53,54.49,54.5,11800.0,51.8505,51.8505,51.8125,51.822,11800.0
2012-04-13 13:05:00,54.51,54.51,54.47,54.49,7600.0,51.8315,51.8315,51.7935,51.8125,7600.0
2012-04-13 13:10:00,54.49,54.55,54.48,54.54,7300.0,51.8125,51.8695,51.803,51.86,7300.0
2012-04-13 13:15:00,54.54,54.55,54.5,54.5,8300.0,51.86,51.8695,51.822,51.822,8300.0
2012-04-13 13:20:00,54.5,54.55,54.49,54.54,12400.0,51.822,51.8695,51.8125,51.86,12400.0
2012-04-13 13:25:00,54.54,54.54,54.49,54.51,6700.0,51.86,51.86,51.8125,51.8315,6700.0
2012-04-13 13:30:00,54.52,54.52,54.49,54.5,17300.0,51.841,51.841,51.8125,51.822,17300.0
2012-04-13 13:35:00,54.51,54.55,54.5,54.55,8000.0,51.8315,51.8695,51.822,51.8695,8000.0
2012-04-13 13:40:00,54.57,54.59,54.56,54.58,8800.0,51.8885,51.9076,51.879,51.898,8800.0
2012-04-13 13:45:00,54.58,54.59,54.53,54.53,7200.0,51.898,51.9076,51.8505,51.8505,7200.0
2012-04-13 13:50:00,54.53,54.53,54.5,54.51,5300.0,51.8505,51.8505,51.822,51.8315,5300.0
2012-04-13 13:55:00,54.51,54.51,54.44,54.47,31400.0,51.8315,51.8315,51.7649,51.7935,31400.0
2012-04-13 14:00:00,54.45,54.5,54.38,54.45,46700.0,51.7744,51.822,51.7079,51.7744,46700.0
2012-04-13 14:05:00,54.45,54.46,54.42,54.46,10400.0,51.7744,51.7839,51.7459,51.7839,10400.0
2012-04-13 14:10:00,54.46,54.46,54.44,54.44,5300.0,51.7839,51.7839,51.7649,51.7649,5300.0
2012-04-13 14:15:00,54.44,54.45,54.42,54.44,35900.0,51.7649,51.7744,51.7459,51.7649,35900.0
2012-04-13 14:20:00,54.44,54.49,54.44,54.49,16000.0,51.7649,51.8125,51.7649,51.8125,16000.0
2012-04-13 14:25:00,54.49,54.49,54.42,54.42,11500.0,51.8125,51.8125,51.7459,51.7459,11500.0
2012-04-13 14:30:00,54.42,54.42,54.4,54.41,8200.0,51.7459,51.7459,51.7269,51.7364,8200.0
2012-04-13 14:35:00,54.41,54.46,54.4,54.43,20800.0,51.7364,51.7839,51.7269,51.7554,20800.0
2012-04-13 14:40:00,54.44,54.48,54.43,54.44,14900.0,51.7649,51.803,51.7554,51.7649,14900.0
2012-04-13 14:45:00,54.44,54.5,54.44,54.5,11800.0,51.7649,51.822,51.7649,51.822,11800.0
2012-04-13 14:50:00,54.49,54.52,54.47,54.5,18400.0,51.8125,51.841,51.7935,51.822,18400.0
2012-04-13 14:55:00,54.49,54.49,54.44,54.46,13000.0,51.8125,51.8125,51.7649,51.7839,13000.0
2012-04-13 15:00:00,54.46,54.46,54.38,54.38,12200.0,51.7839,51.7839,51.7079,51.7079,12200.0
2012-04-13 15:05:00,54.38,54.44,54.35,54.43,19300.0,51.7079,51.7649,51.6794,51.7554,19300.0
2012-04-13 15:10:00,54.43,54.44,54.36,54.37,17700.0,51.7554,51.7649,51.6889,51.6984,17700.0
2012-04-13 15:15:00,54.36,54.36,54.31,54.32,14400.0,51.6889,51.6889,51.6413,51.6508,14400.0
2012-04-13 15:20:00,54.33,54.33,54.28,54.28,18600.0,51.6603,51.6603,51.6128,51.6128,18600.0
2012-04-13 15:25:00,54.29,54.29,54.23,54.24,19000.0,51.6223,51.6223,51.5652,51.5748,19000.0
2012-04-13 15:30:00,54.24,54.26,54.22,54.22,30400.0,51.5748,51.5938,51.5557,51.5557,30400.0
2012-04-13 15:35:00,54.22,54.24,54.2,54.22,30900.0,51.5557,51.5748,51.5367,51.5557,30900.0
2012-04-13 15:40:00,54.22,54.24,54.21,54.23,22500.0,51.5557,51.5748,51.5462,51.5652,22500.0
2012-04-13 15:45:00,54.22,54.23,54.13,54.17,53600.0,51.5557,51.5652,51.4702,51.5082,53600.0
2012-04-13 15:50:00,54.17,54.19,54.08,54.09,59900.0,51.5082,51.5272,51.4226,51.4321,59900.0
2012-04-13 15:55:00,54.1,54.15,54.04,54.1,134800.0,51.4416,51.4892,51.3846,51.4416,134800.0
2012-04-16 09:30:00,54.4,54.4,54.2,54.2,34200.0,51.7269,51.7269,51.5367,51.5367,34200.0
2012-04-16 09:35:00,54.2,54.27,54.13,54.16,25500.0,51.5367,51.6033,51.4702,51.4987,25500.0
2012-04-16 09:40:00,54.17,54.18,53.93,53.94,31600.0,51.5082,51.5177,51.28,51.2895,31600.0
2012-04-16 09:45:00,53.94,53.96,53.91,53.92,7100.0,51.2895,51.3085,51.261,51.2705,7100.0
2012-04-16 09:50:00,53.93,53.96,53.82,53.94,20000.0,51.28,51.3085,51.1754,51.2895,20000.0
2012-04-16 09:55:00,53.92,53.94,53.86,53.9,23700.0,51.2705,51.2895,51.2134,51.2515,23700.0
2012-04-16 10:00:00,53.89,53.9,53.81,53.83,25700.0,51.242,51.2515,51.1659,51.1849,25700.0
2012-04-16 10:05:00,53.85,53.91,53.83,53.87,23100.0,51.2039,51.261,51.1849,51.2229,23100.0
2012-04-16 10:10:00,53.87,53.87,53.69,53.75,24100.0,51.2229,51.2229,51.0518,51.1088,24100.0
2012-04-16 10:15:00,53.73,53.75,53.66,53.68,17400.0,51.0898,51.1088,51.0233,51.0423,17400.0
2012-04-16 10:20:00,53.68,53.84,53.66,53.82,32800.0,51.0423,51.1944,51.0233,51.1754,32800.0
2012-04-16 10:25:00,53.81,53.9,53.77,53.9,33900.0,51.1659,51.2515,51.1279,51.2515,33900.0
2012-04-16 10:30:00,53.89,54.0,53.85,53.99,21900.0,51.242,51.3465,51.2039,51.337,21900.0
2012-04-16 10:35:00,53.98,53.98,53.9,53.95,15300.0,51.3275,51.3275,51.2515,51.299,15300.0
2012-04-16 10:40:00,53.94,54.03,53.94,53.99,12900.0,51.2895,51.3751,51.2895,51.337,12900.0
2012-04-16 10:45:00,53.99,54.13,53.98,54.12,18300.0,51.337,51.4702,51.3275,51.4607,18300.0
2012-04-16 10:50:00,54.13,54.15,54.1,54.12,10000.0,51.4702,51.4892,51.4416,51.4607,10000.0
2012-04-16 10:55:00,54.12,54.13,54.06,54.06,9200.0,51.4607,51.4702,51.4036,51.4036,9200.0
2012-04-16 11:00:00,54.06,54.12,54.05,54.07,20800.0,51.4036,51.4607,51.3941,51.4131,20800.0
2012-04-16 11:05:00,54.05,54.05,53.97,53.98,8700.0,51.3941,51.3941,51.318,51.3275,8700.0
2012-04-16 11:10:00,53.99,54.05,53.98,53.99,31700.0,51.337,51.3941,51.3275,51.337,31700.0
2012-04-16 11:15:00,54.0,54.02,53.94,53.94,7800.0,51.3465,51.3656,51.2895,51.2895,7800.0
2012-04-16 11:20:00,53.95,54.0,53.95,53.97,5000.0,51.299,51.3465,51.299,51.318,5000.0
2012-04-16 11:25:00,53.96,53.97,53.9,53.9,12200.0,51.3085,51.318,51.2515,51.2515,12200.0
2012-04-16 11:30:00,53.91,53.92,53.83,53.83,8400.0,51.261,51.2705,51.1849,51.1849,8400.0
2012-04-16 11:35:00,53.82,53.89,53.79,53.89,18200.0,51.1754,51.242,51.1469,51.242,18200.0
2012-04-16 11:40:00,53.87,53.92,53.86,53.9,6400.0,51.2229,51.2705,51.2134,51.2515,6400.0
2012-04-16 11:45:00,53.9,53.92,53.85,53.87,7000.0,51.2515,51.2705,51.2039,51.2229,7000.0
2012-04-16 11:50:00,53.85,53.9,53.82,53.82,11900.0,51.2039,51.2515,51.1754,51.1754,11900.0
2012-04-16 11:55:00,53.84,53.9,53.84,53.86,6700.0,51.1944,51.2515,51.1944,51.2134,6700.0
2012-04-16 12:00:00,53.84,53.94,53.83,53.94,13500.0,51.1944,51.2895,51.1849,51.2895,13500.0
2012-04-16 12:05:00,53.97,53.97,53.83,53.84,9300.0,51.318,51.318,51.1849,51.1944,9300.0
2012-04-16 12:10:00,53.85,53.87,53.8,53.82,6600.0,51.2039,51.2229,51.1564,51.1754,6600.0
2012-04-16 12:15:00,53.82,53.84,53.75,53.75,11800.0,51.1754,51.1944,51.1088,51.1088,11800.0
2012-04-16 12:20:00,53.77,53.77,53.69,53.71,14100.0,51.1279,51.1279,51.0518,51.0708,14100.0
2012-04-16 12:25:00,53.71,53.79,53.71,53.79,9300.0,51.0708,51.1469,51.0708,51.1469,9300.0
2012-04-16 12:30:00,53.78,53.81,53.71,53.71,8800.0,51.1374,51.1659,51.0708,51.0708,8800.0
2012-04-16 12:35:00,53.71,53.73,53.66,53.73,10500.0,51.0708,51.0898,51.0233,51.0898,10500.0
2012-04-16 12:40:00,53.73,53.8,53.73,53.8,15400.0,51.0898,51.1564,51.0898,51.1564,15400.0
2012-04-16 12:45:00,53.81,53.81,53.77,53.8,7000.0,51.1659,51.1659,51.1279,51.1564,7000.0
2012-04-16 12:50:00,53.78,53.8,53.72,53.72,5600.0,51.1374,51.1564,51.0803,51.0803,5600.0
2012-04-16 12:55:00,53.72,53.84,53.7,53.83,13700.0,51.0803,51.1944,51.0613,51.1849,13700.0
2012-04-16 13:00:00,53.83,53.85,53.77,53.79,13800.0,51.1849,51.2039,51.1279,51.1469,13800.0
2012-04-16 13:05:00,53.77,53.8,53.76,53.76,6800.0,51.1279,51.1564,51.1183,51.1183,6800.0
2012-04-16 13:10:00,53.76,53.8,53.73,53.75,19900.0,51.1183,51.1564,51.0898,51.1088,19900.0
2012-04-16 13:15:00,53.75,53.82,53.73,53.75,11400.0,51.1088,51.1754,51.0898,51.1088,11400.0
2012-04-16 13:20:00,53.75,53.78,53.73,53.75,6500.0,51.1088,51.1374,51.0898,51.1088,6500.0
2012-04-16 13:25:00,53.75,53.76,53.71,53.76,9400.0,51.1088,51.1183,51.0708,51.1183,9400.0
2012-04-16 13:30:00,53.75,53.8,53.73,53.77,12300.0,51.1088,51.1564,51.0898,51.1279,12300.0
2012-04-16 13:35:00,53.78,53.86,53.78,53.84,9900.0,51.1374,51.2134,51.1374,51.1944,9900.0
2012-04-16 13:40:00,53.84,53.9,53.81,53.87,15600.0,51.1944,51.2515,51.1659,51.2229,15600.0
2012-04-16 13:45:00,53.88,53.96,53.87,53.96,29300.0,51.2324,51.3085,51.2229,51.3085,29300.0
2012-04-16 13:50:00,53.95,54.0,53.92,53.93,10900.0,51.299,51.3465,51.2705,51.28,10900.0
2012-04-16 13:55:00,53.93,54.01,53.92,53.96,29200.0,51.28,51.3561,51.2705,51.3085,29200.0
2012-04-16 14:00:00,53.95,53.97,53.94,53.96,7900.0,51.299,51.318,51.2895,51.3085,7900.0
2012-04-16 14:05:00,53.96,53.99,53.95,53.95,22800.0,51.3085,51.337,51.299,51.299,22800.0
2012-04-16 14:10:00,53.95,53.99,53.95,53.99,24900.0,51.299,51.337,51.299,51.337,24900.0
2012-04-16 14:15:00,53.99,53.99,53.97,53.98,13500.0,51.337,51.337,51.318,51.3275,13500.0
2012-04-16 14:20:00,53.98,53.98,53.95,53.96,6100.0,51.3275,51.3275,51.299,51.3085,6100.0
2012-04-16 14:25:00,53.95,53.95,53.84,53.85,35800.0,51.299,51.299,51.1944,51.2039,35800.0
2012-04-16 14:30:00,53.85,53.88,53.83,53.83,57800.0,51.2039,51.2324,51.1849,51.1849,57800.0
2012-04-16 14:35:00,53.85,53.85,53.8,53.81,18300.0,51.2039,51.2039,51.1564,51.1659,18300.0
2012-04-16 14:40:00,53.82,53.85,53.82,53.84,17400.0,51.1754,51.2039,51.1754,51.1944,17400.0
2012-04-16 14:45:00,53.84,53.85,53.82,53.84,7600.0,51.1944,51.2039,51.1754,51.1944,7600.0
2012-04-16 14:50:00,53.84,53.85,53.82,53.84,26100.0,51.1944,51.2039,51.1754,51.1944,26100.0
2012-04-16 14:55:00,53.83,53.83,53.79,53.8,10000.0,51.1849,51.1849,51.1469,51.1564,10000.0
2012-04-16 15:00:00,53.81,53.82,53.76,53.78,16700.0,51.1659,51.1754,51.1183,51.1374,16700.0
2012-04-16 15:05:00,53.78,53.85,53.78,53.82,11500.0,51.1374,51.2039,51.1374,51.1754,11500.0
2012-04-16 15:10:00,53.82,53.86,53.82,53.85,12200.0,51.1754,51.2134,51.1754,51.2039,12200.0
2012-04-16 15:15:00,53.84,53.84,53.8,53.84,24800.0,51.1944,51.1944,51.1564,51.1944,24800.0
2012-04-16 15:20:00,53.83,53.85,53.8,53.8,17000.0,51.1849,51.2039,51.1564,51.1564,17000.0
2012-04-16 15:25:00,53.81,53.81,53.76,53.79,11300.0,51.1659,51.1659,51.1183,51.1469,11300.0
2012-04-16 15:30:00,53.79,53.83,53.77,53.81,13700.0,51.1469,51.1849,51.1279,51.1659,13700.0
2012-04-16 15:35:00,53.8,53.84,53.77,53.78,29300.0,51.1564,51.1944,51.1279,51.1374,29300.0
2012-04-16 15:40:00,53.77,53.81,53.75,53.8,20400.0,51.1279,51.1659,51.1088,51.1564,20400.0
2012-04-16 15:45:00,53.79,53.79,53.71,53.71,26800.0,51.1469,51.1469,51.0708,51.0708,26800.0
2012-04-16 15:50:00,53.72,53.75,53.67,53.67,41800.0,51.0803,51.1088,51.0328,51.0328,41800.0
2012-04-16 15:55:00,53.67,53.73,53.64,53.64,144200.0,51.0328,51.0898,51.0042,51.0042,144200.0
2012-04-17 09:30:00,53.99,53.99,53.97,53.99,56200.0,51.337,51.337,51.318,51.337,56200.0
2012-04-17 09:35:00,53.99,54.02,53.99,54.0,34600.0,51.337,51.3656,51.337,51.3465,34600.0
2012-04-17 09:40:00,54.0,54.27,53.98,54.23,42400.0,51.3465,51.6033,51.3275,51.5652,42400.0
2012-04-17 09:45:00,54.23,54.24,53.94,54.0,42800.0,51.5652,51.5748,51.2895,51.3465,42800.0
2012-04-17 09:50:00,54.02,54.2,54.01,54.01,21700.0,51.3656,51.5367,51.3561,51.3561,21700.0
2012-04-17 09:55:00,54.02,54.08,53.93,53.98,18800.0,51.3656,51.4226,51.28,51.3275,18800.0
2012-04-17 10:00:00,53.98,54.03,53.91,53.94,27900.0,51.3275,51.3751,51.261,51.2895,27900.0
2012-04-17 10:05:00,53.95,54.01,53.93,53.95,136200.0,51.299,51.3561,51.28,51.299,136200.0
2012-04-17 10:10:00,53.95,54.0,53.94,53.99,48900.0,51.299,51.3465,51.2895,51.337,48900.0
2012-04-17 10:15:00,53.98,54.06,53.95,54.05,50900.0,51.3275,51.4036,51.299,51.3941,50900.0
2012-04-17 10:20:00,54.05,54.14,54.05,54.08,22900.0,51.3941,51.4797,51.3941,51.4226,22900.0
2012-04-17 10:25:00,54.09,54.09,54.02,54.03,19700.0,51.4321,51.4321,51.3656,51.3751,19700.0
2012-04-17 10:30:00,54.03,54.07,54.02,54.03,34800.0,51.3751,51.4131,51.3656,51.3751,34800.0
2012-04-17 10:35:00,54.03,54.17,54.02,54.17,26500.0,51.3751,51.5082,51.3656,51.5082,26500.0
2012-04-17 10:40:00,54.17,54.32,54.17,54.32,15400.0,51.5082,51.6508,51.5082,51.6508,15400.0
2012-04-17 10:45:00,54.3,54.4,54.3,54.39,33700.0,51.6318,51.7269,51.6318,51.7174,33700.0
2012-04-17 10:50:00,54.39,54.48,54.38,54.48,46800.0,51.7174,51.803,51.7079,51.803,46800.0
2012-04-17 10:55:00,54.49,54.5,54.41,54.43,39800.0,51.8125,51.822,51.7364,51.7554,39800.0
2012-04-17 11:00:00,54.42,54.52,54.42,54.44,49500.0,51.7459,51.841,51.7459,51.7649,49500.0
2012-04-17 11:05:00,54.45,54.45,54.35,54.36,39700.0,51.7744,51.7744,51.6794,51.6889,39700.0
2012-04-17 11:10:00,54.38,54.45,54.37,54.43,34800.0,51.7079,51.7744,51.6984,51.7554,34800.0
2012-04-17 11:15:00,54.44,54.49,54.41,54.49,64600.0,51.7649,51.8125,51.7364,51.8125,64600.0
2012-04-17 11:20:00,54.5,54.58,54.45,54.45,67300.0,51.822,51.898,51.7744,51.7744,67300.0
2012-04-17 11:25:00,54.45,54.46,54.31,54.32,23900.0,51.7744,51.7839,51.6413,51.6508,23900.0
2012-04-17 11:30:00,54.33,54.38,54.3,54.33,30600.0,51.6603,51.7079,51.6318,51.6603,30600.0
2012-04-17 11:35:00,54.33,54.35,54.28,54.29,30600.0,51.6603,51.6794,51.6128,51.6223,30600.0
2012-04-17 11:40:00,54.29,54.3,54.24,54.25,24100.0,51.6223,51.6318,51.5748,51.5843,24100.0
2012-04-17 11:45:00,54.24,54.28,54.19,54.19,25400.0,51.5748,51.6128,51.5272,51.5272,25400.0
2012-04-17 11:50:00,54.18,54.21,54.17,54.19,19600.0,51.5177,51.5462,51.5082,51.5272,19600.0
2012-04-17 11:55:00,54.19,54.19,54.15,54.15,28000.0,51.5272,51.5272,51.4892,51.4892,28000.0
2012-04-17 12:00:00,54.16,54.19,54.16,54.19,12300.0,51.4987,51.5272,51.4987,51.5272,12300.0
2012-04-17 12:05:00,54.18,54.19,54.16,54.16,29900.0,51.5177,51.5272,51.4987,51.4987,29900.0
2012-04-17 12:10:00,54.16,54.24,54.15,54.2,39200.0,51.4987,51.5748,51.4892,51.5367,39200.0
2012-04-17 12:15:00,54.19,54.2,54.17,54.19,24900.0,51.5272,51.5367,51.5082,51.5272,24900.0
2012-04-17 12:20:00,54.18,54.24,54.18,54.23,30100.0,51.5177,51.5748,51.5177,51.5652,30100.0
2012-04-17 12:25:00,54.24,54.25,54.19,54.21,170800.0,51.5748,51.5843,51.5272,51.5462,170800.0
2012-04-17 12:30:00,54.2,54.29,54.2,54.27,28900.0,51.5367,51.6223,51.5367,51.6033,28900.0
2012-04-17 12:35:00,54.28,54.29,54.26,54.26,19800.0,51.6128,51.6223,51.5938,51.5938,19800.0
2012-04-17 12:40:00,54.26,54.28,54.26,54.27,51300.0,51.5938,51.6128,51.5938,51.6033,51300.0
2012-04-17 12:45:00,54.27,54.28,54.25,54.25,25500.0,51.6033,51.6128,51.5843,51.5843,25500.0
2012-04-17 12:50:00,54.26,54.27,54.2,54.2,16700.0,51.5938,51.6033,51.5367,51.5367,16700.0
2012-04-17 12:55:00,54.2,54.21,54.16,54.16,21100.0,51.5367,51.5462,51.4987,51.4987,21100.0
2012-04-17 13:00:00,54.16,54.16,54.14,54.15,27100.0,51.4987,51.4987,51.4797,51.4892,27100.0
2012-04-17 13:05:00,54.15,54.22,54.15,54.21,48500.0,51.4892,51.5557,51.4892,51.5462,48500.0
2012-04-17 13:10:00,54.21,54.25,54.2,54.25,29600.0,51.5462,51.5843,51.5367,51.5843,29600.0
2012-04-17 13:15:00,54.26,54.28,54.24,54.28,26500.0,51.5938,51.6128,51.5748,51.6128,26500.0
2012-04-17 13:20:00,54.28,54.28,54.26,54.26,18500.0,51.6128,51.6128,51.5938,51.5938,18500.0
2012-04-17 13:25:00,54.26,54.27,54.24,54.24,15700.0,51.5938,51.6033,51.5748,51.5748,15700.0
2012-04-17 13:30:00,54.24,54.31,54.24,54.29,37100.0,51.5748,51.6413,51.5748,51.6223,37100.0
2012-04-17 13:35:00,54.29,54.3,54.27,54.27,26300.0,51.6223,51.6318,51.6033,51.6033,26300.0
2012-04-17 13:40:00,54.27,54.28,54.24,54.24,15300.0,51.6033,51.6128,51.5748,51.5748,15300.0
2012-04-17 13:45:00,54.25,54.26,54.24,54.25,38000.0,51.5843,51.5938,51.5748,51.5843,38000.0
2012-04-17 13:50:00,54.25,54.3,54.25,54.29,35700.0,51.5843,51.6318,51.5843,51.6223,35700.0
2012-04-17 13:55:00,54.3,54.33,54.29,54.32,22700.0,51.6318,51.6603,51.6223,51.6508,22700.0
2012-04-17 14:00:00,54.32,54.37,54.32,54.32,35600.0,51.6508,51.6984,51.6508,51.6508,35600.0
2012-04-17 14:05:00,54.32,54.33,54.28,54.29,31200.0,51.6508,51.6603,51.6128,51.6223,31200.0
2012-04-17 14:10:00,54.29,54.29,54.25,54.25,23700.0,51.6223,51.6223,51.5843,51.5843,23700.0
2012-04-17 14:15:00,54.25,54.26,54.21,54.23,27600.0,51.5843,51.5938,51.5462,51.5652,27600.0
2012-04-17 14:20:00,54.22,54.24,54.21,54.22,20100.0,51.5557,51.5748,51.5462,51.5557,20100.0
2012-04-17 14:25:00,54.21,54.21,54.19,54.19,32000.0,51.5462,51.5462,51.5272,51.5272,32000.0
2012-04-17 14:30:00,54.2,54.22,54.19,54.21,47300.0,51.5367,51.5557,51.5272,51.5462,47300.0
2012-04-17 14:35:00,54.21,54.26,54.19,54.2,83700.0,51.5462,51.5938,51.5272,51.5367,83700.0
2012-04-17 14:40:00,54.2,54.22,54.19,54.2,37200.0,51.5367,51.5557,51.5272,51.5367,37200.0
2012-04-17 14:45:00,54.2,54.21,54.17,54.19,48900.0,51.5367,51.5462,51.5082,51.5272,48900.0
2012-04-17 14:50:00,54.18,54.21,54.18,54.21,94800.0,51.5177,51.5462,51.5177,51.5462,94800.0
2012-04-17 14:55:00,54.21,54.24,54.21,54.23,41100.0,51.5462,51.5748,51.5462,51.5652,41100.0
2012-04-17 15:00:00,54.23,54.25,54.22,54.25,38500.0,51.5652,51.5843,51.5557,51.5843,38500.0
2012-04-17 15:05:00,54.25,54.25,54.23,54.25,30800.0,51.5843,51.5843,51.5652,51.5843,30800.0
2012-04-17 15:10:00,54.25,54.25,54.24,54.25,17900.0,51.5843,51.5843,51.5748,51.5843,17900.0
2012-04-17 15:15:00,54.25,54.25,54.24,54.24,35200.0,51.5843,51.5843,51.5748,51.5748,35200.0
2012-04-17 15:20:00,54.24,54.25,54.22,54.23,43200.0,51.5748,51.5843,51.5557,51.5652,43200.0
2012-04-17 15:25:00,54.23,54.23,54.19,54.2,66100.0,51.5652,51.5652,51.5272,51.5367,66100.0
2012-04-17 15:30:00,54.21,54.21,54.16,54.16,50600.0,51.5462,51.5462,51.4987,51.4987,50600.0
2012-04-17 15:35:00,54.17,54.18,54.14,54.15,55900.0,51.5082,51.5177,51.4797,51.4892,55900.0
2012-04-17 15:40:00,54.15,54.15,54.08,54.08,90700.0,51.4892,51.4892,51.4226,51.4226,90700.0
2012-04-17 15:45:00,54.09,54.13,54.02,54.03,116100.0,51.4321,51.4702,51.3656,51.3751,116100.0
2012-04-17 15:50:00,54.03,54.12,54.03,54.08,174000.0,51.3751,51.4607,51.3751,51.4226,174000.0
2012-04-17 15:55:00,54.08,54.1,54.06,54.06,234600.0,51.4226,51.4416,51.4036,51.4036,234600.0
2012-04-18 09:30:00,53.81,53.94,53.76,53.81,32000.0,51.1659,51.2895,51.1183,51.1659,32000.0
2012-04-18 09:35:00,53.81,54.06,53.81,54.05,53300.0,51.1659,51.4036,51.1659,51.3941,53300.0
2012-04-18 09:40:00,54.03,54.15,53.99,54.1,39900.0,51.3751,51.4892,51.337,51.4416,39900.0
2012-04-18 09:45:00,54.09,54.2,54.03,54.17,19800.0,51.4321,51.5367,51.3751,51.5082,19800.0
2012-04-18 09:50:00,54.15,54.33,54.07,54.33,16800.0,51.4892,51.6603,51.4131,51.6603,16800.0
2012-04-18 09:55:00,54.31,54.45,54.31,54.44,16000.0,51.6413,51.7744,51.6413,51.7649,16000.0
2012-04-18 10:00:00,54.46,54.57,54.42,54.57,37800.0,51.7839,51.8885,51.7459,51.8885,37800.0
2012-04-18 10:05:00,54.58,54.65,54.44,54.57,67600.0,51.898,51.9646,51.7649,51.8885,67600.0
2012-04-18 10:10:00,54.57,54.59,54.4,54.45,55300.0,51.8885,51.9076,51.7269,51.7744,55300.0
2012-04-18 10:15:00,54.45,54.48,54.33,54.35,60900.0,51.7744,51.803,51.6603,51.6794,60900.0
2012-04-18 10:20:00,54.34,54.4,54.31,54.34,28300.0,51.6698,51.7269,51.6413,51.6698,28300.0
2012-04-18 10:25:00,54.34,54.35,54.24,54.24,27200.0,51.6698,51.6794,51.5748,51.5748,27200.0
2012-04-18 10:30:00,54.24,54.28,54.19,54.22,42600.0,51.5748,51.6128,51.5272,51.5557,42600.0
2012-04-18 10:35:00,54.2,54.31,54.2,54.22,36500.0,51.5367,51.6413,51.5367,51.5557,36500.0
2012-04-18 10:40:00,54.23,54.28,54.2,54.25,13700.0,51.5652,51.6128,51.5367,51.5843,13700.0
2012-04-18 10:45:00,54.25,54.28,54.2,54.23,15900.0,51.5843,51.6128,51.5367,51.5652,15900.0
2012-04-18 10:50:00,54.23,54.23,54.18,54.21,17200.0,51.5652,51.5652,51.5177,51.5462,17200.0
2012-04-18 10:55:00,54.2,54.21,54.15,54.19,9900.0,51.5367,51.5462,51.4892,51.5272,9900.0
2012-04-18 11:00:00,54.19,54.27,54.19,54.27,8800.0,51.5272,51.6033,51.5272,51.6033,8800.0
2012-04-18 11:05:00,54.27,54.27,54.12,54.21,21100.0,51.6033,51.6033,51.4607,51.5462,21100.0
2012-04-18 11:10:00,54.21,54.29,54.21,54.23,31900.0,51.5462,51.6223,51.5462,51.5652,31900.0
2012-04-18 11:15:00,54.21,54.29,54.17,54.29,9000.0,51.5462,51.6223,51.5082,51.6223,9000.0
2012-04-18 11:20:00,54.29,54.34,54.27,54.34,12500.0,51.6223,51.6698,51.6033,51.6698,12500.0
2012-04-18 11:25:00,54.35,54.35,54.3,54.32,14800.0,51.6794,51.6794,51.6318,51.6508,14800.0
2012-04-18 11:30:00,54.31,54.32,54.27,54.29,15200.0,51.6413,51.6508,51.6033,51.6223,15200.0
2012-04-18 11:35:00,54.29,54.31,54.25,54.26,7100.0,51.6223,51.6413,51.5843,51.5938,7100.0
2012-04-18 11:40:00,54.27,54.32,54.26,54.31,8300.0,51.6033,51.6508,51.5938,51.6413,8300.0
2012-04-18 11:45:00,54.32,54.33,54.28,54.28,20300.0,51.6508,51.6603,51.6128,51.6128,20300.0
2012-04-18 11:50:00,54.27,54.33,54.23,54.32,9700.0,51.6033,51.6603,51.5652,51.6508,9700.0
2012-04-18 11:55:00,54.32,54.35,54.29,54.29,11000.0,51.6508,51.6794,51.6223,51.6223,11000.0
2012-04-18 12:00:00,54.3,54.33,54.3,54.32,8000.0,51.6318,51.6603,51.6318,51.6508,8000.0
2012-04-18 12:05:00,54.32,54.34,54.3,54.3,13400.0,51.6508,51.6698,51.6318,51.6318,13400.0
2012-04-18 12:10:00,54.3,54.31,54.26,54.3,49500.0,51.6318,51.6413,51.5938,51.6318,49500.0
2012-04-18 12:15:00,54.3,54.32,54.26,54.26,8500.0,51.6318,51.6508,51.5938,51.5938,8500.0
2012-04-18 12:20:00,54.26,54.31,54.26,54.28,9600.0,51.5938,51.6413,51.5938,51.6128,9600.0
2012-04-18 12:25:00,54.27,54.28,54.24,54.26,8300.0,51.6033,51.6128,51.5748,51.5938,8300.0
2012-04-18 12:30:00,54.25,54.3,54.24,54.26,26800.0,51.5843,51.6318,51.5748,51.5938,26800.0
2012-04-18 12:35:00,54.26,54.3,54.25,54.29,23400.0,51.5938,51.6318,51.5843,51.6223,23400.0
2012-04-18 12:40:00,54.29,54.31,54.26,54.28,11900.0,51.6223,51.6413,51.5938,51.6128,11900.0
2012-04-18 12:45:00,54.27,54.28,54.25,54.26,12700.0,51.6033,51.6128,51.5843,51.5938,12700.0
2012-04-18 12:50:00,54.25,54.29,54.25,54.27,5600.0,51.5843,51.6223,51.5843,51.6033,5600.0
2012-04-18 12:55:00,54.27,54.31,54.26,54.3,6100.0,51.6033,51.6413,51.5938,51.6318,6100.0
2012-04-18 13:00:00,54.29,54.34,54.27,54.32,12200.0,51.6223,51.6698,51.6033,51.6508,12200.0
2012-04-18 13:05:00,54.32,54.36,54.31,54.33,9700.0,51.6508,51.6889,51.6413,51.6603,9700.0
2012-04-18 13:10:00,54.32,54.36,54.3,54.31,7700.0,51.6508,51.6889,51.6318,51.6413,7700.0
2012-04-18 13:15:00,54.32,54.37,54.3,54.35,18000.0,51.6508,51.6984,51.6318,51.6794,18000.0
2012-04-18 13:20:00,54.35,54.4,54.35,54.37,9800.0,51.6794,51.7269,51.6794,51.6984,9800.0
2012-04-18 13:25:00,54.37,54.38,54.32,54.32,6400.0,51.6984,51.7079,51.6508,51.6508,6400.0
2012-04-18 13:30:00,54.32,54.37,54.31,54.34,28200.0,51.6508,51.6984,51.6413,51.6698,28200.0
2012-04-18 13:35:00,54.33,54.35,54.3,54.3,30000.0,51.6603,51.6794,51.6318,51.6318,30000.0
2012-04-18 13:40:00,54.29,54.31,54.28,54.31,9700.0,51.6223,51.6413,51.6128,51.6413,9700.0
2012-04-18 13:45:00,54.32,54.34,54.31,54.34,24900.0,51.6508,51.6698,51.6413,51.6698,24900.0
2012-04-18 13:50:00,54.33,54.38,54.33,54.36,12300.0,51.6603,51.7079,51.6603,51.6889,12300.0
2012-04-18 13:55:00,54.35,54.37,54.32,54.36,21900.0,51.6794,51.6984,51.6508,51.6889,21900.0
2012-04-18 14:00:00,54.35,54.36,54.32,54.33,19900.0,51.6794,51.6889,51.6508,51.6603,19900.0
2012-04-18 14:05:00,54.34,54.38,54.32,54.37,11500.0,51.6698,51.7079,51.6508,51.6984,11500.0
2012-04-18 14:10:00,54.37,54.38,54.36,54.38,7000.0,51.6984,51.7079,51.6889,51.7079,7000.0
2012-04-18 14:15:00,54.39,54.44,54.38,54.44,6800.0,51.7174,51.7649,51.7079,51.7649,6800.0
2012-04-18 14:20:00,54.44,54.62,54.44,54.57,47300.0,51.7649,51.9361,51.7649,51.8885,47300.0
2012-04-18 14:25:00,54.58,54.64,54.56,54.63,44100.0,51.898,51.9551,51.879,51.9456,44100.0
2012-04-18 14:30:00,54.63,54.66,54.62,54.66,42800.0,51.9456,51.9741,51.9361,51.9741,42800.0
2012-04-18 14:35:00,54.66,54.66,54.6,54.6,18200.0,51.9741,51.9741,51.9171,51.9171,18200.0
2012-04-18 14:40:00,54.6,54.6,54.57,54.59,15600.0,51.9171,51.9171,51.8885,51.9076,15600.0
2012-04-18 14:45:00,54.59,54.64,54.58,54.62,17600.0,51.9076,51.9551,51.898,51.9361,17600.0
2012-04-18 14:50:00,54.62,54.65,54.62,54.63,11900.0,51.9361,51.9646,51.9361,51.9456,11900.0
2012-04-18 14:55:00,54.62,54.63,54.61,54.61,9100.0,51.9361,51.9456,51.9266,51.9266,9100.0
2012-04-18 15:00:00,54.61,54.73,54.61,54.73,29500.0,51.9266,52.0407,51.9266,52.0407,29500.0
2012-04-18 15:05:00,54.73,54.73,54.67,54.68,12300.0,52.0407,52.0407,51.9836,51.9931,12300.0
2012-04-18 15:10:00,54.67,54.72,54.66,54.69,23700.0,51.9836,52.0312,51.9741,52.0026,23700.0
2012-04-18 15:15:00,54.69,54.72,54.65,54.67,30100.0,52.0026,52.0312,51.9646,51.9836,30100.0
2012-04-18 15:20:00,54.68,54.74,54.67,54.74,24600.0,51.9931,52.0502,51.9836,52.0502,24600.0
2012-04-18 15:25:00,54.74,54.76,54.65,54.68,43200.0,52.0502,52.0692,51.9646,51.9931,43200.0
2012-04-18 15:30:00,54.67,54.73,54.66,54.68,33100.0,51.9836,52.0407,51.9741,51.9931,33100.0
2012-04-18 15:35:00,54.67,54.68,54.64,54.66,34300.0,51.9836,51.9931,51.9551,51.9741,34300.0
2012-04-18 15:40:00,54.66,54.67,54.61,54.66,55700.0,51.9741,51.9836,51.9266,51.9741,55700.0
2012-04-18 15:45:00,54.65,54.67,54.6,54.6,55600.0,51.9646,51.9836,51.9171,51.9171,55600.0
2012-04-18 15:50:00,54.6,54.62,54.51,54.52,75200.0,51.9171,51.9361,51.8315,51.841,75200.0
2012-04-18 15:55:00,54.53,54.57,54.5,54.52,160500.0,51.8505,51.8885,51.822,51.841,160500.0
2012-04-19 09:30:00,54.64,54.64,54.32,54.33,33200.0,51.9551,51.9551,51.6508,51.6603,33200.0
2012-04-19 09:35:00,54.35,54.57,54.35,54.57,32100.0,51.6794,51.8885,51.6794,51.8885,32100.0
2012-04-19 09:40:00,54.6,54.9,54.54,54.86,34400.0,51.9171,52.2023,51.86,52.1643,34400.0
2012-04-19 09:45:00,54.86,54.97,54.79,54.89,119700.0,52.1643,52.2689,52.0977,52.1928,119700.0
2012-04-19 09:50:00,54.88,54.9,54.79,54.86,48800.0,52.1833,52.2023,52.0977,52.1643,48800.0
2012-04-19 09:55:00,54.86,54.94,54.85,54.91,42800.0,52.1643,52.2404,52.1548,52.2118,42800.0
2012-04-19 10:00:00,54.9,54.93,54.8,54.8,149300.0,52.2023,52.2309,52.1072,52.1072,149300.0
2012-04-19 10:05:00,54.85,54.87,54.7,54.73,54800.0,52.1548,52.1738,52.0122,52.0407,54800.0
2012-04-19 10:10:00,54.71,54.8,54.59,54.78,62700.0,52.0217,52.1072,51.9076,52.0882,62700.0
2012-04-19 10:15:00,54.78,54.87,54.74,54.85,47900.0,52.0882,52.1738,52.0502,52.1548,47900.0
2012-04-19 10:20:00,54.85,54.91,54.84,54.88,29100.0,52.1548,52.2118,52.1453,52.1833,29100.0
2012-04-19 10:25:00,54.89,54.89,54.81,54.83,34300.0,52.1928,52.1928,52.1167,52.1358,34300.0
2012-04-19 10:30:00,54.84,54.87,54.76,54.84,37300.0,52.1453,52.1738,52.0692,52.1453,37300.0
2012-04-19 10:35:00,54.84,54.93,54.84,54.85,58700.0,52.1453,52.2309,52.1453,52.1548,58700.0
2012-04-19 10:40:00,54.86,54.97,54.85,54.85,25900.0,52.1643,52.2689,52.1548,52.1548,25900.0
2012-04-19 10:45:00,54.85,54.87,54.76,54.8,14500.0,52.1548,52.1738,52.0692,52.1072,14500.0
2012-04-19 10:50:00,54.82,54.92,54.8,54.88,18400.0,52.1263,52.2213,52.1072,52.1833,18400.0
2012-04-19 10:55:00,54.88,54.98,54.87,54.87,14100.0,52.1833,52.2784,52.1738,52.1738,14100.0
2012-04-19 11:00:00,54.86,54.88,54.79,54.87,11100.0,52.1643,52.1833,52.0977,52.1738,11100.0
2012-04-19 11:05:00,54.87,54.91,54.84,54.87,40600.0,52.1738,52.2118,52.1453,52.1738,40600.0
2012-04-19 11:10:00,54.88,54.88,54.82,54.85,39700.0,52.1833,52.1833,52.1263,52.1548,39700.0
2012-04-19 11:15:00,54.85,54.9,54.84,54.85,23500.0,52.1548,52.2023,52.1453,52.1548,23500.0
2012-04-19 11:20:00,54.85,54.9,54.83,54.87,47300.0,52.1548,52.2023,52.1358,52.1738,47300.0
2012-04-19 11:25:00,54.87,54.88,54.85,54.87,24400.0,52.1738,52.1833,52.1548,52.1738,24400.0
2012-04-19 11:30:00,54.87,54.87,54.77,54.79,71600.0,52.1738,52.1738,52.0787,52.0977,71600.0
2012-04-19 11:35:00,54.79,54.82,54.77,54.8,16100.0,52.0977,52.1263,52.0787,52.1072,16100.0
2012-04-19 11:40:00,54.8,54.83,54.77,54.81,18700.0,52.1072,52.1358,52.0787,52.1167,18700.0
2012-04-19 11:45:00,54.82,54.9,54.79,54.9,22700.0,52.1263,52.2023,52.0977,52.2023,22700.0
2012-04-19 11:50:00,54.9,54.92,54.85,54.85,21400.0,52.2023,52.2213,52.1548,52.1548,21400.0
2012-04-19 11:55:00,54.86,54.93,54.84,54.9,38200.0,52.1643,52.2309,52.1453,52.2023,38200.0
2012-04-19 12:00:00,54.9,54.91,54.72,54.72,12400.0,52.2023,52.2118,52.0312,52.0312,12400.0
2012-04-19 12:05:00,54.72,54.73,54.61,54.71,18700.0,52.0312,52.0407,51.9266,52.0217,18700.0
2012-04-19 12:10:00,54.7,54.77,54.69,54.76,20900.0,52.0122,52.0787,52.0026,52.0692,20900.0
2012-04-19 12:15:00,54.76,54.78,54.71,54.76,16500.0,52.0692,52.0882,52.0217,52.0692,16500.0
2012-04-19 12:20:00,54.76,54.77,54.7,54.7,11700.0,52.0692,52.0787,52.0122,52.0122,11700.0
2012-04-19 12:25:00,54.7,54.73,54.66,54.66,10700.0,52.0122,52.0407,51.9741,51.9741,10700.0
2012-04-19 12:30:00,54.66,54.66,54.62,54.65,10700.0,51.9741,51.9741,51.9361,51.9646,10700.0
2012-04-19 12:35:00,54.66,54.73,54.65,54.72,5600.0,51.9741,52.0407,51.9646,52.0312,5600.0
2012-04-19 12:40:00,54.71,54.73,54.67,54.69,8900.0,52.0217,52.0407,51.9836,52.0026,8900.0
2012-04-19 12:45:00,54.68,54.7,54.66,54.66,6700.0,51.9931,52.0122,51.9741,51.9741,6700.0
2012-04-19 12:50:00,54.67,54.7,54.65,54.66,6200.0,51.9836,52.0122,51.9646,51.9741,6200.0
2012-04-19 12:55:00,54.65,54.66,54.63,54.63,7300.0,51.9646,51.9741,51.9456,51.9456,7300.0
2012-04-19 13:00:00,54.61,54.68,54.6,54.67,13000.0,51.9266,51.9931,51.9171,51.9836,13000.0
2012-04-19 13:05:00,54.65,54.67,54.63,54.66,6100.0,51.9646,51.9836,51.9456,51.9741,6100.0
2012-04-19 13:10:00,54.64,54.65,54.57,54.58,13000.0,51.9551,51.9646,51.8885,51.898,13000.0
2012-04-19 13:15:00,54.57,54.66,54.57,54.59,14000.0,51.8885,51.9741,51.8885,51.9076,14000.0
2012-04-19 13:20:00,54.58,54.6,54.48,54.57,21500.0,51.898,51.9171,51.803,51.8885,21500.0
2012-04-19 13:25:00,54.58,54.59,54.48,54.52,36000.0,51.898,51.9076,51.803,51.841,36000.0
2012-04-19 13:30:00,54.53,54.63,54.53,54.61,10600.0,51.8505,51.9456,51.8505,51.9266,10600.0
2012-04-19 13:35:00,54.62,54.62,54.54,54.57,7900.0,51.9361,51.9361,51.86,51.8885,7900.0
2012-04-19 13:40:00,54.56,54.59,54.55,54.55,7500.0,51.879,51.9076,51.8695,51.8695,7500.0
2012-04-19 13:45:00,54.55,54.6,54.55,54.58,9300.0,51.8695,51.9171,51.8695,51.898,9300.0
2012-04-19 13:50:00,54.58,54.6,54.55,54.55,46900.0,51.898,51.9171,51.8695,51.8695,46900.0
2012-04-19 13:55:00,54.56,54.56,54.47,54.48,18300.0,51.879,51.879,51.7935,51.803,18300.0
2012-04-19 14:00:00,54.47,54.48,54.45,54.46,8500.0,51.7935,51.803,51.7744,51.7839,8500.0
2012-04-19 14:05:00,54.46,54.47,54.44,54.47,12900.0,51.7839,51.7935,51.7649,51.7935,12900.0
2012-04-19 14:10:00,54.46,54.47,54.41,54.45,13500.0,51.7839,51.7935,51.7364,51.7744,13500.0
2012-04-19 14:15:00,54.46,54.46,54.34,54.38,12800.0,51.7839,51.7839,51.6698,51.7079,12800.0
2012-04-19 14:20:00,54.37,54.4,54.36,54.39,32300.0,51.6984,51.7269,51.6889,51.7174,32300.0
2012-04-19 14:25:00,54.4,54.45,54.33,54.33,15300.0,51.7269,51.7744,51.6603,51.6603,15300.0
2012-04-19 14:30:00,54.34,54.34,54.21,54.28,21900.0,51.6698,51.6698,51.5462,51.6128,21900.0
2012-04-19 14:35:00,54.27,54.27,54.17,54.23,12100.0,51.6033,51.6033,51.5082,51.5652,12100.0
2012-04-19 14:40:00,54.22,54.24,54.19,54.23,18300.0,51.5557,51.5748,51.5272,51.5652,18300.0
2012-04-19 14:45:00,54.24,54.27,54.19,54.26,15800.0,51.5748,51.6033,51.5272,51.5938,15800.0
2012-04-19 14:50:00,54.25,54.28,54.23,54.28,25600.0,51.5843,51.6128,51.5652,51.6128,25600.0
2012-04-19 14:55:00,54.27,54.31,54.25,54.31,11400.0,51.6033,51.6413,51.5843,51.6413,11400.0
2012-04-19 15:00:00,54.31,54.33,54.29,54.32,11500.0,51.6413,51.6603,51.6223,51.6508,11500.0
2012-04-19 15:05:00,54.31,54.32,54.26,54.29,14200.0,51.6413,51.6508,51.5938,51.6223,14200.0
2012-04-19 15:10:00,54.29,54.32,54.23,54.27,32300.0,51.6223,51.6508,51.5652,51.6033,32300.0
2012-04-19 15:15:00,54.27,54.29,54.24,54.25,19900.0,51.6033,51.6223,51.5748,51.5843,19900.0
2012-04-19 15:20:00,54.25,54.26,54.21,54.22,15000.0,51.5843,51.5938,51.5462,51.5557,15000.0
2012-04-19 15:25:00,54.21,54.39,54.2,54.34,29600.0,51.5462,51.7174,51.5367,51.6698,29600.0
2012-04-19 15:30:00,54.33,54.39,54.3,54.38,33300.0,51.6603,51.7174,51.6318,51.7079,33300.0
2012-04-19 15:35:00,54.37,54.42,54.37,54.41,17100.0,51.6984,51.7459,51.6984,51.7364,17100.0
2012-04-19 15:40:00,54.41,54.45,54.4,54.44,22100.0,51.7364,51.7744,51.7269,51.7649,22100.0
2012-04-19 15:45:00,54.44,54.55,54.43,54.51,33000.0,51.7649,51.8695,51.7554,51.8315,33000.0
2012-04-19 15:50:00,54.5,54.5,54.35,54.41,44300.0,51.822,51.822,51.6794,51.7364,44300.0
2012-04-19 15:55:00,54.43,54.43,54.37,54.39,122000.0,51.7554,51.7554,51.6984,51.7174,122000.0
2012-04-20 09:30:00,54.52,54.66,54.21,54.23,322100.0,51.841,51.9741,51.5462,51.5652,322100.0
2012-04-20 09:35:00,54.23,54.39,54.18,54.22,34900.0,51.5652,51.7174,51.5177,51.5557,34900.0
2012-04-20 09:40:00,54.22,54.29,54.15,54.19,30900.0,51.5557,51.6223,51.4892,51.5272,30900.0
2012-04-20 09:45:00,54.16,54.21,54.11,54.16,31100.0,51.4987,51.5462,51.4511,51.4987,31100.0
2012-04-20 09:50:00,54.19,54.3,54.15,54.22,28600.0,51.5272,51.6318,51.4892,51.5557,28600.0
2012-04-20 09:55:00,54.21,54.38,54.19,54.38,16200.0,51.5462,51.7079,51.5272,51.7079,16200.0
2012-04-20 10:00:00,54.4,54.43,54.34,54.38,24200.0,51.7269,51.7554,51.6698,51.7079,24200.0
2012-04-20 10:05:00,54.39,54.46,54.39,54.41,61900.0,51.7174,51.7839,51.7174,51.7364,61900.0
2012-04-20 10:10:00,54.41,54.5,54.36,54.41,66900.0,51.7364,51.822,51.6889,51.7364,66900.0
2012-04-20 10:15:00,54.42,54.48,54.39,54.44,16300.0,51.7459,51.803,51.7174,51.7649,16300.0
2012-04-20 10:20:00,54.44,54.53,54.42,54.47,40000.0,51.7649,51.8505,51.7459,51.7935,40000.0
2012-04-20 10:25:00,54.48,54.57,54.48,54.53,13300.0,51.803,51.8885,51.803,51.8505,13300.0
2012-04-20 10:30:00,54.53,54.68,54.53,54.64,16800.0,51.8505,51.9931,51.8505,51.9551,16800.0
2012-04-20 10:35:00,54.64,54.65,54.6,54.65,37100.0,51.9551,51.9646,51.9171,51.9646,37100.0
2012-04-20 10:40:00,54.65,54.65,54.58,54.58,21900.0,51.9646,51.9646,51.898,51.898,21900.0
2012-04-20 10:45:00,54.58,54.58,54.54,54.55,12400.0,51.898,51.898,51.86,51.8695,12400.0
2012-04-20 10:50:00,54.55,54.56,54.51,54.55,20700.0,51.8695,51.879,51.8315,51.8695,20700.0
2012-04-20 10:55:00,54.55,54.61,54.54,54.58,16200.0,51.8695,51.9266,51.86,51.898,16200.0
2012-04-20 11:00:00,54.59,54.62,54.55,54.55,29000.0,51.9076,51.9361,51.8695,51.8695,29000.0
2012-04-20 11:05:00,54.54,54.58,54.53,54.53,53200.0,51.86,51.898,51.8505,51.8505,53200.0
2012-04-20 11:10:00,54.51,54.52,54.48,54.49,14200.0,51.8315,51.841,51.803,51.8125,14200.0
2012-04-20 11:15:00,54.48,54.53,54.47,54.48,22700.0,51.803,51.8505,51.7935,51.803,22700.0
2012-04-20 11:20:00,54.48,54.5,54.45,54.45,13600.0,51.803,51.822,51.7744,51.7744,13600.0
2012-04-20 11:25:00,54.44,54.5,54.44,54.47,16000.0,51.7649,51.822,51.7649,51.7935,16000.0
2012-04-20 11:30:00,54.48,54.52,54.47,54.5,13000.0,51.803,51.841,51.7935,51.822,13000.0
2012-04-20 11:35:00,54.51,54.52,54.47,54.51,13400.0,51.8315,51.841,51.7935,51.8315,13400.0
2012-04-20 11:40:00,54.51,54.51,54.49,54.51,11900.0,51.8315,51.8315,51.8125,51.8315,11900.0
2012-04-20 11:45:00,54.52,54.54,54.51,54.52,15400.0,51.841,51.86,51.8315,51.841,15400.0
2012-04-20 11:50:00,54.53,54.58,54.52,54.55,9300.0,51.8505,51.898,51.841,51.8695,9300.0
2012-04-20 11:55:00,54.55,54.59,54.53,54.59,13300.0,51.8695,51.9076,51.8505,51.9076,13300.0
2012-04-20 12:00:00,54.58,54.62,54.56,54.62,10100.0,51.898,51.9361,51.879,51.9361,10100.0
2012-04-20 12:05:00,54.62,54.63,54.61,54.63,7700.0,51.9361,51.9456,51.9266,51.9456,7700.0
2012-04-20 12:10:00,54.61,54.63,54.6,54.6,20500.0,51.9266,51.9456,51.9171,51.9171,20500.0
2012-04-20 12:15:00,54.61,54.64,54.54,54.57,37400.0,51.9266,51.9551,51.86,51.8885,37400.0
2012-04-20 12:20:00,54.58,54.6,54.55,54.56,15600.0,51.898,51.9171,51.8695,51.879,15600.0
2012-04-20 12:25:00,54.56,54.58,54.52,54.53,7700.0,51.879,51.898,51.841,51.8505,7700.0
2012-04-20 12:30:00,54.53,54.56,54.5,54.5,11300.0,51.8505,51.879,51.822,51.822,11300.0
2012-04-20 12:35:00,54.51,54.52,54.5,54.52,6600.0,51.8315,51.841,51.822,51.841,6600.0
2012-04-20 12:40:00,54.51,54.51,54.43,54.43,9100.0,51.8315,51.8315,51.7554,51.7554,9100.0
2012-04-20 12:45:00,54.43,54.48,54.43,54.47,5400.0,51.7554,51.803,51.7554,51.7935,5400.0
2012-04-20 12:50:00,54.48,54.49,54.46,54.47,6200.0,51.803,51.8125,51.7839,51.7935,6200.0
2012-04-20 12:55:00,54.48,54.49,54.45,54.45,6700.0,51.803,51.8125,51.7744,51.7744,6700.0
2012-04-20 13:00:00,54.45,54.47,54.43,54.47,6600.0,51.7744,51.7935,51.7554,51.7935,6600.0
2012-04-20 13:05:00,54.47,54.5,54.47,54.49,4400.0,51.7935,51.822,51.7935,51.8125,4400.0
2012-04-20 13:10:00,54.48,54.49,54.48,54.49,3700.0,51.803,51.8125,51.803,51.8125,3700.0
2012-04-20 13:15:00,54.48,54.48,54.42,54.44,8300.0,51.803,51.803,51.7459,51.7649,8300.0
2012-04-20 13:20:00,54.44,54.45,54.38,54.39,10900.0,51.7649,51.7744,51.7079,51.7174,10900.0
2012-04-20 13:25:00,54.39,54.39,54.36,54.38,8000.0,51.7174,51.7174,51.6889,51.7079,8000.0
2012-04-20 13:30:00,54.39,54.42,54.37,54.37,12300.0,51.7174,51.7459,51.6984,51.6984,12300.0
2012-04-20 13:35:00,54.38,54.43,54.38,54.42,5500.0,51.7079,51.7554,51.7079,51.7459,5500.0
2012-04-20 13:40:00,54.42,54.44,54.39,54.4,7300.0,51.7459,51.7649,51.7174,51.7269,7300.0
2012-04-20 13:45:00,54.4,54.41,54.38,54.41,6500.0,51.7269,51.7364,51.7079,51.7364,6500.0
2012-04-20 13:50:00,54.39,54.39,54.27,54.32,19200.0,51.7174,51.7174,51.6033,51.6508,19200.0
2012-04-20 13:55:00,54.31,54.31,54.27,54.3,8900.0,51.6413,51.6413,51.6033,51.6318,8900.0
2012-04-20 14:00:00,54.3,54.3,54.24,54.26,7800.0,51.6318,51.6318,51.5748,51.5938,7800.0
2012-04-20 14:05:00,54.26,54.26,54.18,54.18,16800.0,51.5938,51.5938,51.5177,51.5177,16800.0
2012-04-20 14:10:00,54.19,54.23,54.19,54.23,9500.0,51.5272,51.5652,51.5272,51.5652,9500.0
2012-04-20 14:15:00,54.22,54.25,54.2,54.21,11600.0,51.5557,51.5843,51.5367,51.5462,11600.0
2012-04-20 14:20:00,54.22,54.23,54.2,54.21,12400.0,51.5557,51.5652,51.5367,51.5462,12400.0
2012-04-20 14:25:00,54.21,54.29,54.19,54.28,29000.0,51.5462,51.6223,51.5272,51.6128,29000.0
2012-04-20 14:30:00,54.28,54.3,54.26,54.28,5700.0,51.6128,51.6318,51.5938,51.6128,5700.0
2012-04-20 14:35:00,54.27,54.28,54.24,54.27,9400.0,51.6033,51.6128,51.5748,51.6033,9400.0
2012-04-20 14:40:00,54.27,54.28,54.24,54.26,8900.0,51.6033,51.6128,51.5748,51.5938,8900.0
2012-04-20 14:45:00,54.26,54.26,54.22,54.22,6600.0,51.5938,51.5938,51.5557,51.5557,6600.0
2012-04-20 14:50:00,54.22,54.26,54.22,54.25,7900.0,51.5557,51.5938,51.5557,51.5843,7900.0
2012-04-20 14:55:00,54.26,54.26,54.18,54.19,8600.0,51.5938,51.5938,51.5177,51.5272,8600.0
2012-04-20 15:00:00,54.2,54.22,54.17,54.21,8300.0,51.5367,51.5557,51.5082,51.5462,8300.0
2012-04-20 15:05:00,54.21,54.24,54.17,54.17,23600.0,51.5462,51.5748,51.5082,51.5082,23600.0
2012-04-20 15:10:00,54.16,54.18,54.12,54.16,27700.0,51.4987,51.5177,51.4607,51.4987,27700.0
2012-04-20 15:15:00,54.17,54.19,54.16,54.19,16500.0,51.5082,51.5272,51.4987,51.5272,16500.0
2012-04-20 15:20:00,54.22,54.26,54.15,54.16,41600.0,51.5557,51.5938,51.4892,51.4987,41600.0
2012-04-20 15:25:00,54.16,54.18,54.12,54.16,26300.0,51.4987,51.5177,51.4607,51.4987,26300.0
2012-04-20 15:30:00,54.16,54.24,54.14,54.22,21500.0,51.4987,51.5748,51.4797,51.5557,21500.0
2012-04-20 15:35:00,54.22,54.28,54.19,54.28,16800.0,51.5557,51.6128,51.5272,51.6128,16800.0
2012-04-20 15:40:00,54.28,54.28,54.16,54.16,23500.0,51.6128,51.6128,51.4987,51.4987,23500.0
2012-04-20 15:45:00,54.16,54.18,54.13,54.14,27600.0,51.4987,51.5177,51.4702,51.4797,27600.0
2012-04-20 15:50:00,54.13,54.16,54.08,54.1,22000.0,51.4702,51.4987,51.4226,51.4416,22000.0
2012-04-20 15:55:00,54.11,54.13,54.09,54.12,71000.0,51.4511,51.4702,51.4321,51.4607,71000.0
2012-04-23 09:30:00,53.46,53.46,53.06,53.14,51900.0,50.8331,50.8331,50.4527,50.5288,51900.0
2012-04-23 09:35:00,53.13,53.24,53.1,53.24,9200.0,50.5193,50.6239,50.4908,50.6239,9200.0
2012-04-23 09:40:00,53.24,53.29,53.24,53.25,33800.0,50.6239,50.6714,50.6239,50.6334,33800.0
2012-04-23 09:45:00,53.24,53.27,53.1,53.2,49900.0,50.6239,50.6524,50.4908,50.5859,49900.0
2012-04-23 09:50:00,53.13,53.22,53.06,53.09,17900.0,50.5193,50.6049,50.4527,50.4813,17900.0
2012-04-23 09:55:00,53.08,53.19,53.07,53.14,23200.0,50.4718,50.5764,50.4622,50.5288,23200.0
2012-04-23 10:00:00,53.14,53.15,53.07,53.09,58400.0,50.5288,50.5383,50.4622,50.4813,58400.0
2012-04-23 10:05:00,53.09,53.13,53.02,53.09,64200.0,50.4813,50.5193,50.4147,50.4813,64200.0
2012-04-23 10:10:00,53.08,53.21,53.07,53.21,31500.0,50.4718,50.5954,50.4622,50.5954,31500.0
2012-04-23 10:15:00,53.2,53.28,53.2,53.27,21100.0,50.5859,50.6619,50.5859,50.6524,21100.0
2012-04-23 10:20:00,53.27,53.37,53.24,53.37,13200.0,50.6524,50.7475,50.6239,50.7475,13200.0
2012-04-23 10:25:00,53.36,53.36,53.3,53.32,12200.0,50.738,50.738,50.6809,50.7,12200.0
2012-04-23 10:30:00,53.33,53.33,53.25,53.29,10500.0,50.7095,50.7095,50.6334,50.6714,10500.0
2012-04-23 10:35:00,53.28,53.37,53.25,53.37,16700.0,50.6619,50.7475,50.6334,50.7475,16700.0
2012-04-23 10:40:00,53.36,53.42,53.36,53.41,17300.0,50.738,50.795,50.738,50.7855,17300.0
2012-04-23 10:45:00,53.4,53.4,53.32,53.34,10200.0,50.776,50.776,50.7,50.719,10200.0
2012-04-23 10:50:00,53.34,53.41,53.29,53.4,11700.0,50.719,50.7855,50.6714,50.776,11700.0
2012-04-23 10:55:00,53.4,53.4,53.36,53.36,20700.0,50.776,50.776,50.738,50.738,20700.0
2012-04-23 11:00:00,53.35,53.43,53.35,53.41,35500.0,50.7285,50.8046,50.7285,50.7855,35500.0
2012-04-23 11:05:00,53.4,53.49,53.4,53.47,12600.0,50.776,50.8616,50.776,50.8426,12600.0
2012-04-23 11:10:00,53.48,53.49,53.45,53.46,8500.0,50.8521,50.8616,50.8236,50.8331,8500.0
2012-04-23 11:15:00,53.46,53.47,53.42,53.45,10200.0,50.8331,50.8426,50.795,50.8236,10200.0
2012-04-23 11:20:00,53.44,53.45,53.42,53.44,8800.0,50.8141,50.8236,50.795,50.8141,8800.0
2012-04-23 11:25:00,53.44,53.48,53.42,53.44,22400.0,50.8141,50.8521,50.795,50.8141,22400.0
2012-04-23 11:30:00,53.45,53.45,53.4,53.41,10700.0,50.8236,50.8236,50.776,50.7855,10700.0
2012-04-23 11:35:00,53.4,53.42,53.38,53.38,10600.0,50.776,50.795,50.757,50.757,10600.0
2012-04-23 11:40:00,53.38,53.4,53.38,53.38,8000.0,50.757,50.776,50.757,50.757,8000.0
2012-04-23 11:45:00,53.38,53.4,53.37,53.4,11400.0,50.757,50.776,50.7475,50.776,11400.0
2012-04-23 11:50:00,53.41,53.45,53.41,53.42,6100.0,50.7855,50.8236,50.7855,50.795,6100.0
2012-04-23 11:55:00,53.43,53.43,53.36,53.36,7500.0,50.8046,50.8046,50.738,50.738,7500.0
2012-04-23 12:00:00,53.36,53.4,53.35,53.39,7300.0,50.738,50.776,50.7285,50.7665,7300.0
2012-04-23 12:05:00,53.39,53.43,53.38,53.41,7900.0,50.7665,50.8046,50.757,50.7855,7900.0
2012-04-23 12:10:00,53.41,53.41,53.37,53.39,15000.0,50.7855,50.7855,50.7475,50.7665,15000.0
2012-04-23 12:15:00,53.4,53.4,53.36,53.36,13700.0,50.776,50.776,50.738,50.738,13700.0
2012-04-23 12:20:00,53.35,53.37,53.35,53.35,16600.0,50.7285,50.7475,50.7285,50.7285,16600.0
2012-04-23 12:25:00,53.35,53.38,53.35,53.37,14000.0,50.7285,50.757,50.7285,50.7475,14000.0
2012-04-23 12:30:00,53.37,53.37,53.36,53.37,3400.0,50.7475,50.7475,50.738,50.7475,3400.0
2012-04-23 12:35:00,53.37,53.38,53.36,53.36,10700.0,50.7475,50.757,50.738,50.738,10700.0
2012-04-23 12:40:00,53.36,53.37,53.34,53.36,15700.0,50.738,50.7475,50.719,50.738,15700.0
2012-04-23 12:45:00,53.36,53.39,53.36,53.39,13600.0,50.738,50.7665,50.738,50.7665,13600.0
2012-04-23 12:50:00,53.39,53.47,53.39,53.47,31900.0,50.7665,50.8426,50.7665,50.8426,31900.0
2012-04-23 12:55:00,53.46,53.47,53.44,53.44,14200.0,50.8331,50.8426,50.8141,50.8141,14200.0
2012-04-23 13:00:00,53.44,53.45,53.43,53.43,6200.0,50.8141,50.8236,50.8046,50.8046,6200.0
2012-04-23 13:05:00,53.44,53.44,53.42,53.42,7700.0,50.8141,50.8141,50.795,50.795,7700.0
2012-04-23 13:10:00,53.43,53.45,53.41,53.44,6300.0,50.8046,50.8236,50.7855,50.8141,6300.0
2012-04-23 13:15:00,53.44,53.44,53.4,53.43,6900.0,50.8141,50.8141,50.776,50.8046,6900.0
2012-04-23 13:20:00,53.44,53.47,53.43,53.47,8100.0,50.8141,50.8426,50.8046,50.8426,8100.0
2012-04-23 13:25:00,53.47,53.47,53.43,53.44,11700.0,50.8426,50.8426,50.8046,50.8141,11700.0
2012-04-23 13:30:00,53.44,53.46,53.42,53.44,6300.0,50.8141,50.8331,50.795,50.8141,6300.0
2012-04-23 13:35:00,53.44,53.48,53.44,53.47,4800.0,50.8141,50.8521,50.8141,50.8426,4800.0
2012-04-23 13:40:00,53.47,53.48,53.45,53.48,33800.0,50.8426,50.8521,50.8236,50.8521,33800.0
2012-04-23 13:45:00,53.46,53.46,53.4,53.42,8500.0,50.8331,50.8331,50.776,50.795,8500.0
2012-04-23 13:50:00,53.42,53.46,53.42,53.44,10800.0,50.795,50.8331,50.795,50.8141,10800.0
2012-04-23 13:55:00,53.44,53.47,53.44,53.46,6300.0,50.8141,50.8426,50.8141,50.8331,6300.0
2012-04-23 14:00:00,53.45,53.47,53.4,53.44,11100.0,50.8236,50.8426,50.776,50.8141,11100.0
2012-04-23 14:05:00,53.44,53.47,53.37,53.44,27800.0,50.8141,50.8426,50.7475,50.8141,27800.0
2012-04-23 14:10:00,53.44,53.52,53.43,53.51,13400.0,50.8141,50.8901,50.8046,50.8806,13400.0
2012-04-23 14:15:00,53.51,53.58,53.49,53.58,19100.0,50.8806,50.9472,50.8616,50.9472,19100.0
2012-04-23 14:20:00,53.57,53.7,53.57,53.7,41200.0,50.9377,51.0613,50.9377,51.0613,41200.0
2012-04-23 14:25:00,53.7,53.72,53.64,53.65,32300.0,51.0613,51.0803,51.0042,51.0137,32300.0
2012-04-23 14:30:00,53.66,53.72,53.66,53.71,13900.0,51.0233,51.0803,51.0233,51.0708,13900.0
2012-04-23 14:35:00,53.7,53.7,53.66,53.66,6700.0,51.0613,51.0613,51.0233,51.0233,6700.0
2012-04-23 14:40:00,53.65,53.66,53.59,53.61,9500.0,51.0137,51.0233,50.9567,50.9757,9500.0
2012-04-23 14:45:00,53.6,53.61,53.51,53.55,22600.0,50.9662,50.9757,50.8806,50.9187,22600.0
2012-04-23 14:50:00,53.56,53.57,53.52,53.57,9400.0,50.9282,50.9377,50.8901,50.9377,9400.0
2012-04-23 14:55:00,53.56,53.62,53.54,53.61,33300.0,50.9282,50.9852,50.9092,50.9757,33300.0
2012-04-23 15:00:00,53.6,53.68,53.6,53.63,26900.0,50.9662,51.0423,50.9662,50.9947,26900.0
2012-04-23 15:05:00,53.63,53.69,53.61,53.65,28000.0,50.9947,51.0518,50.9757,51.0137,28000.0
2012-04-23 15:10:00,53.65,53.66,53.61,53.63,23000.0,51.0137,51.0233,50.9757,50.9947,23000.0
2012-04-23 15:15:00,53.62,53.68,53.61,53.67,11600.0,50.9852,51.0423,50.9757,51.0328,11600.0
2012-04-23 15:20:00,53.66,53.68,53.62,53.63,21100.0,51.0233,51.0423,50.9852,50.9947,21100.0
2012-04-23 15:25:00,53.63,53.72,53.63,53.71,15900.0,50.9947,51.0803,50.9947,51.0708,15900.0
2012-04-23 15:30:00,53.72,53.77,53.71,53.73,32800.0,51.0803,51.1279,51.0708,51.0898,32800.0
2012-04-23 15:35:00,53.73,53.78,53.73,53.78,21500.0,51.0898,51.1374,51.0898,51.1374,21500.0
2012-04-23 15:40:00,53.78,53.82,53.78,53.81,35600.0,51.1374,51.1754,51.1374,51.1659,35600.0
2012-04-23 15:45:00,53.81,53.83,53.75,53.82,59600.0,51.1659,51.1849,51.1088,51.1754,59600.0
2012-04-23 15:50:00,53.82,53.85,53.81,53.82,79100.0,51.1754,51.2039,51.1659,51.1754,79100.0
2012-04-23 15:55:00,53.82,53.86,53.76,53.76,118700.0,51.1754,51.2134,51.1183,51.1183,118700.0
2012-04-24 09:30:00,52.14,52.41,51.94,51.94,195100.0,49.5779,49.8347,49.3878,49.3878,195100.0
2012-04-24 09:35:00,52.01,52.08,51.88,51.96,184100.0,49.4543,49.5209,49.3307,49.4068,184100.0
2012-04-24 09:40:00,51.9,51.99,51.75,51.8,198900.0,49.3497,49.4353,49.2071,49.2547,198900.0
2012-04-24 09:45:00,51.8,51.93,51.69,51.76,206700.0,49.2547,49.3783,49.1501,49.2166,206700.0
2012-04-24 09:50:00,51.77,52.1,51.73,51.73,205900.0,49.2261,49.5399,49.1881,49.1881,205900.0
2012-04-24 09:55:00,51.75,51.99,51.75,51.95,84700.0,49.2071,49.4353,49.2071,49.3973,84700.0
2012-04-24 10:00:00,51.95,52.16,51.93,52.14,222100.0,49.3973,49.597,49.3783,49.5779,222100.0
2012-04-24 10:05:00,52.15,52.22,52.03,52.09,268300.0,49.5875,49.654,49.4734,49.5304,268300.0
2012-04-24 10:10:00,52.08,52.12,51.9,51.94,73800.0,49.5209,49.5589,49.3497,49.3878,73800.0
2012-04-24 10:15:00,51.96,52.06,51.96,52.05,24200.0,49.4068,49.5019,49.4068,49.4924,24200.0
2012-04-24 10:20:00,52.05,52.23,52.04,52.21,63700.0,49.4924,49.6635,49.4829,49.6445,63700.0
2012-04-24 10:25:00,52.21,52.35,52.18,52.34,44800.0,49.6445,49.7776,49.616,49.7681,44800.0
2012-04-24 10:30:00,52.34,52.5,52.33,52.35,60000.0,49.7681,49.9203,49.7586,49.7776,60000.0
2012-04-24 10:35:00,52.35,52.4,52.21,52.4,104000.0,49.7776,49.8252,49.6445,49.8252,104000.0
2012-04-24 10:40:00,52.39,52.4,52.22,52.3,71000.0,49.8157,49.8252,49.654,49.7301,71000.0
2012-04-24 10:45:00,52.29,52.41,52.24,52.39,39800.0,49.7206,49.8347,49.673,49.8157,39800.0
2012-04-24 10:50:00,52.38,52.44,52.32,52.44,22900.0,49.8062,49.8632,49.7491,49.8632,22900.0
2012-04-24 10:55:00,52.44,52.45,52.36,52.39,17200.0,49.8632,49.8727,49.7871,49.8157,17200.0
2012-04-24 11:00:00,52.42,52.5,52.24,52.25,30200.0,49.8442,49.9203,49.673,49.6825,30200.0
2012-04-24 11:05:00,52.26,52.32,52.12,52.25,35100.0,49.692,49.7491,49.5589,49.6825,35100.0
2012-04-24 11:10:00,52.24,52.54,52.24,52.52,40700.0,49.673,49.9583,49.673,49.9393,40700.0
2012-04-24 11:15:00,52.55,52.59,52.52,52.59,22000.0,49.9678,50.0058,49.9393,50.0058,22000.0
2012-04-24 11:20:00,52.59,52.72,52.57,52.72,39900.0,50.0058,50.1294,49.9868,50.1294,39900.0
2012-04-24 11:25:00,52.71,52.73,52.66,52.66,42000.0,50.1199,50.139,50.0724,50.0724,42000.0
2012-04-24 11:30:00,52.66,52.68,52.64,52.66,15300.0,50.0724,50.0914,50.0534,50.0724,15300.0
2012-04-24 11:35:00,52.65,52.69,52.64,52.68,30100.0,50.0629,50.1009,50.0534,50.0914,30100.0
2012-04-24 11:40:00,52.68,52.8,52.65,52.8,36900.0,50.0914,50.2055,50.0629,50.2055,36900.0
2012-04-24 11:45:00,52.8,52.85,52.79,52.8,31500.0,50.2055,50.2531,50.196,50.2055,31500.0
2012-04-24 11:50:00,52.79,52.8,52.74,52.75,25100.0,50.196,50.2055,50.1485,50.158,25100.0
2012-04-24 11:55:00,52.76,52.85,52.76,52.81,13000.0,50.1675,50.2531,50.1675,50.215,13000.0
2012-04-24 12:00:00,52.81,52.86,52.8,52.85,11200.0,50.215,50.2626,50.2055,50.2531,11200.0
2012-04-24 12:05:00,52.86,52.87,52.81,52.87,31100.0,50.2626,50.2721,50.215,50.2721,31100.0
2012-04-24 12:10:00,52.87,52.89,52.84,52.85,18100.0,50.2721,50.2911,50.2435,50.2531,18100.0
2012-04-24 12:15:00,52.85,52.86,52.75,52.75,40100.0,50.2531,50.2626,50.158,50.158,40100.0
2012-04-24 12:20:00,52.76,52.76,52.72,52.74,20100.0,50.1675,50.1675,50.1294,50.1485,20100.0
2012-04-24 12:25:00,52.74,52.82,52.74,52.82,42400.0,50.1485,50.2245,50.1485,50.2245,42400.0
2012-04-24 12:30:00,52.82,52.83,52.79,52.82,11600.0,50.2245,50.234,50.196,50.2245,11600.0
2012-04-24 12:35:00,52.82,52.84,52.75,52.79,16800.0,50.2245,50.2435,50.158,50.196,16800.0
2012-04-24 12:40:00,52.79,52.8,52.7,52.73,19500.0,50.196,50.2055,50.1104,50.139,19500.0
2012-04-24 12:45:00,52.73,52.75,52.73,52.74,10400.0,50.139,50.158,50.139,50.1485,10400.0
2012-04-24 12:50:00,52.74,52.75,52.66,52.66,20000.0,50.1485,50.158,50.0724,50.0724,20000.0
2012-04-24 12:55:00,52.67,52.68,52.56,52.58,23600.0,50.0819,50.0914,49.9773,49.9963,23600.0
2012-04-24 13:00:00,52.59,52.59,52.57,52.58,8700.0,50.0058,50.0058,49.9868,49.9963,8700.0
2012-04-24 13:05:00,52.57,52.58,52.55,52.57,14600.0,49.9868,49.9963,49.9678,49.9868,14600.0
2012-04-24 13:10:00,52.56,52.57,52.49,52.49,22900.0,49.9773,49.9868,49.9107,49.9107,22900.0
2012-04-24 13:15:00,52.5,52.54,52.49,52.54,15100.0,49.9203,49.9583,49.9107,49.9583,15100.0
2012-04-24 13:20:00,52.54,52.65,52.54,52.65,44100.0,49.9583,50.0629,49.9583,50.0629,44100.0
2012-04-24 13:25:00,52.64,52.65,52.6,52.61,11500.0,50.0534,50.0629,50.0153,50.0249,11500.0
2012-04-24 13:30:00,52.6,52.62,52.59,52.61,13400.0,50.0153,50.0344,50.0058,50.0249,13400.0
2012-04-24 13:35:00,52.6,52.61,52.53,52.58,19200.0,50.0153,50.0249,49.9488,49.9963,19200.0
2012-04-24 13:40:00,52.57,52.61,52.56,52.61,46900.0,49.9868,50.0249,49.9773,50.0249,46900.0
2012-04-24 13:45:00,52.61,52.69,52.6,52.66,26600.0,50.0249,50.1009,50.0153,50.0724,26600.0
2012-04-24 13:50:00,52.67,52.7,52.6,52.6,16100.0,50.0819,50.1104,50.0153,50.0153,16100.0
2012-04-24 13:55:00,52.6,52.6,52.54,52.55,24100.0,50.0153,50.0153,49.9583,49.9678,24100.0
2012-04-24 14:00:00,52.55,52.58,52.54,52.58,18900.0,49.9678,49.9963,49.9583,49.9963,18900.0
2012-04-24 14:05:00,52.59,52.62,52.58,52.62,9500.0,50.0058,50.0344,49.9963,50.0344,9500.0
2012-04-24 14:10:00,52.62,52.63,52.6,52.63,16600.0,50.0344,50.0439,50.0153,50.0439,16600.0
2012-04-24 14:15:00,52.63,52.74,52.63,52.74,32700.0,50.0439,50.1485,50.0439,50.1485,32700.0
2012-04-24 14:20:00,52.75,52.82,52.74,52.82,49800.0,50.158,50.2245,50.1485,50.2245,49800.0
2012-04-24 14:25:00,52.81,52.86,52.74,52.83,44100.0,50.215,50.2626,50.1485,50.234,44100.0
2012-04-24 14:30:00,52.83,52.83,52.77,52.8,32900.0,50.234,50.234,50.177,50.2055,32900.0
2012-04-24 14:35:00,52.8,52.88,52.79,52.87,15600.0,50.2055,50.2816,50.196,50.2721,15600.0
2012-04-24 14:40:00,52.87,52.91,52.83,52.88,22600.0,50.2721,50.3101,50.234,50.2816,22600.0
2012-04-24 14:45:00,52.87,52.9,52.82,52.82,29900.0,50.2721,50.3006,50.2245,50.2245,29900.0
2012-04-24 14:50:00,52.83,52.84,52.8,52.81,20800.0,50.234,50.2435,50.2055,50.215,20800.0
2012-04-24 14:55:00,52.82,52.82,52.77,52.79,29700.0,50.2245,50.2245,50.177,50.196,29700.0
2012-04-24 15:00:00,52.79,52.8,52.77,52.79,19600.0,50.196,50.2055,50.177,50.196,19600.0
2012-04-24 15:05:00,52.8,52.81,52.79,52.81,22400.0,50.2055,50.215,50.196,50.215,22400.0
2012-04-24 15:10:00,52.81,52.81,52.78,52.8,22500.0,50.215,50.215,50.1865,50.2055,22500.0
2012-04-24 15:15:00,52.8,52.8,52.7,52.76,71500.0,50.2055,50.2055,50.1104,50.1675,71500.0
2012-04-24 15:20:00,52.76,52.93,52.75,52.93,74400.0,50.1675,50.3291,50.158,50.3291,74400.0
2012-04-24 15:25:00,52.93,52.97,52.89,52.97,55600.0,50.3291,50.3672,50.2911,50.3672,55600.0
2012-04-24 15:30:00,52.96,52.96,52.87,52.93,58200.0,50.3577,50.3577,50.2721,50.3291,58200.0
2012-04-24 15:35:00,52.93,52.93,52.88,52.91,29000.0,50.3291,50.3291,50.2816,50.3101,29000.0
2012-04-24 15:40:00,52.9,52.93,52.88,52.92,55400.0,50.3006,50.3291,50.2816,50.3196,55400.0
2012-04-24 15:45:00,52.92,53.0,52.89,52.94,110800.0,50.3196,50.3957,50.2911,50.3386,110800.0
2012-04-24 15:50:00,52.93,52.94,52.79,52.81,101200.0,50.3291,50.3386,50.196,50.215,101200.0
2012-04-24 15:55:00,52.8,52.83,52.65,52.74,241600.0,50.2055,50.234,50.0629,50.1485,241600.0
2012-04-25 09:30:00,55.12,55.5,54.14,54.24,172000.0,52.4115,52.7728,51.4797,51.5748,172000.0
2012-04-25 09:35:00,54.36,54.5,53.76,53.82,114800.0,51.6889,51.822,51.1183,51.1754,114800.0
2012-04-25 09:40:00,53.83,54.4,53.82,54.33,223000.0,51.1849,51.7269,51.1754,51.6603,223000.0
2012-04-25 09:45:00,54.37,54.5,54.34,54.48,152600.0,51.6984,51.822,51.6698,51.803,152600.0
2012-04-25 09:50:00,54.45,54.6,54.45,54.57,51300.0,51.7744,51.9171,51.7744,51.8885,51300.0
2012-04-25 09:55:00,54.56,54.76,54.55,54.71,59700.0,51.879,52.0692,51.8695,52.0217,59700.0
2012-04-25 10:00:00,54.71,54.91,54.69,54.74,46500.0,52.0217,52.2118,52.0026,52.0502,46500.0
2012-04-25 10:05:00,54.74,54.85,54.62,54.63,59300.0,52.0502,52.1548,51.9361,51.9456,59300.0
2012-04-25 10:10:00,54.64,54.66,54.22,54.31,189400.0,51.9551,51.9741,51.5557,51.6413,189400.0
2012-04-25 10:15:00,54.31,54.35,54.2,54.27,66900.0,51.6413,51.6794,51.5367,51.6033,66900.0
2012-04-25 10:20:00,54.31,54.41,54.2,54.41,85000.0,51.6413,51.7364,51.5367,51.7364,85000.0
2012-04-25 10:25:00,54.41,54.49,54.3,54.38,63900.0,51.7364,51.8125,51.6318,51.7079,63900.0
2012-04-25 10:30:00,54.38,54.41,54.27,54.38,58000.0,51.7079,51.7364,51.6033,51.7079,58000.0
2012-04-25 10:35:00,54.4,54.42,54.37,54.38,60900.0,51.7269,51.7459,51.6984,51.7079,60900.0
2012-04-25 10:40:00,54.4,54.73,54.39,54.7,45000.0,51.7269,52.0407,51.7174,52.0122,45000.0
2012-04-25 10:45:00,54.7,54.8,54.69,54.75,34300.0,52.0122,52.1072,52.0026,52.0597,34300.0
2012-04-25 10:50:00,54.79,54.83,54.72,54.83,42000.0,52.0977,52.1358,52.0312,52.1358,42000.0
2012-04-25 10:55:00,54.83,54.83,54.67,54.8,35900.0,52.1358,52.1358,51.9836,52.1072,35900.0
2012-04-25 11:00:00,54.8,54.98,54.74,54.97,41800.0,52.1072,52.2784,52.0502,52.2689,41800.0
2012-04-25 11:05:00,54.97,55.0,54.93,54.95,54900.0,52.2689,52.2974,52.2309,52.2499,54900.0
2012-04-25 11:10:00,54.95,55.0,54.94,54.99,29000.0,52.2499,52.2974,52.2404,52.2879,29000.0
2012-04-25 11:15:00,55.0,55.0,54.86,54.95,55700.0,52.2974,52.2974,52.1643,52.2499,55700.0
2012-04-25 11:20:00,54.96,54.97,54.92,54.93,20300.0,52.2594,52.2689,52.2213,52.2309,20300.0
2012-04-25 11:25:00,54.92,55.0,54.87,55.0,27200.0,52.2213,52.2974,52.1738,52.2974,27200.0
2012-04-25 11:30:00,54.99,55.0,54.94,54.98,22800.0,52.2879,52.2974,52.2404,52.2784,22800.0
2012-04-25 11:35:00,54.97,54.97,54.82,54.88,60500.0,52.2689,52.2689,52.1263,52.1833,60500.0
2012-04-25 11:40:00,54.88,54.99,54.88,54.96,18500.0,52.1833,52.2879,52.1833,52.2594,18500.0
2012-04-25 11:45:00,54.96,54.99,54.96,54.99,12600.0,52.2594,52.2879,52.2594,52.2879,12600.0
2012-04-25 11:50:00,54.99,55.0,54.98,54.99,9300.0,52.2879,52.2974,52.2784,52.2879,9300.0
2012-04-25 11:55:00,54.98,55.0,54.98,55.0,15400.0,52.2784,52.2974,52.2784,52.2974,15400.0
2012-04-25 12:00:00,55.0,55.0,54.99,55.0,31200.0,52.2974,52.2974,52.2879,52.2974,31200.0
2012-04-25 12:05:00,54.99,55.12,54.99,55.11,49500.0,52.2879,52.4115,52.2879,52.402,49500.0
2012-04-25 12:10:00,55.11,55.17,55.02,55.11,40600.0,52.402,52.4591,52.3164,52.402,40600.0
2012-04-25 12:15:00,55.1,55.12,54.85,54.87,42700.0,52.3925,52.4115,52.1548,52.1738,42700.0
2012-04-25 12:20:00,54.87,54.87,54.76,54.8,23000.0,52.1738,52.1738,52.0692,52.1072,23000.0
2012-04-25 12:25:00,54.8,54.88,54.79,54.84,26100.0,52.1072,52.1833,52.0977,52.1453,26100.0
2012-04-25 12:30:00,54.87,54.88,54.77,54.79,22500.0,52.1738,52.1833,52.0787,52.0977,22500.0
2012-04-25 12:35:00,54.79,54.9,54.78,54.82,16800.0,52.0977,52.2023,52.0882,52.1263,16800.0
2012-04-25 12:40:00,54.84,54.88,54.75,54.76,63100.0,52.1453,52.1833,52.0597,52.0692,63100.0
2012-04-25 12:45:00,54.76,54.9,54.73,54.89,93100.0,52.0692,52.2023,52.0407,52.1928,93100.0
2012-04-25 12:50:00,54.89,54.95,54.87,54.95,28900.0,52.1928,52.2499,52.1738,52.2499,28900.0
2012-04-25 12:55:00,54.96,55.04,54.95,55.04,18200.0,52.2594,52.3354,52.2499,52.3354,18200.0
2012-04-25 13:00:00,55.05,55.1,55.04,55.09,18000.0,52.345,52.3925,52.3354,52.383,18000.0
2012-04-25 13:05:00,55.08,55.18,55.08,55.18,18500.0,52.3735,52.4686,52.3735,52.4686,18500.0
2012-04-25 13:10:00,55.18,55.18,55.06,55.08,18900.0,52.4686,52.4686,52.3545,52.3735,18900.0
2012-04-25 13:15:00,55.08,55.1,55.0,55.05,167300.0,52.3735,52.3925,52.2974,52.345,167300.0
2012-04-25 13:20:00,55.06,55.08,54.96,54.97,21700.0,52.3545,52.3735,52.2594,52.2689,21700.0
2012-04-25 13:25:00,54.98,55.04,54.98,55.03,12500.0,52.2784,52.3354,52.2784,52.3259,12500.0
2012-04-25 13:30:00,55.03,55.04,54.84,54.86,39200.0,52.3259,52.3354,52.1453,52.1643,39200.0
2012-04-25 13:35:00,54.85,54.93,54.85,54.85,27300.0,52.1548,52.2309,52.1548,52.1548,27300.0
2012-04-25 13:40:00,54.86,54.88,54.85,54.87,8700.0,52.1643,52.1833,52.1548,52.1738,8700.0
2012-04-25 13:45:00,54.87,54.87,54.76,54.78,28400.0,52.1738,52.1738,52.0692,52.0882,28400.0
2012-04-25 13:50:00,54.78,54.79,54.74,54.76,37800.0,52.0882,52.0977,52.0502,52.0692,37800.0
2012-04-25 13:55:00,54.76,54.78,54.75,54.78,11200.0,52.0692,52.0882,52.0597,52.0882,11200.0
2012-04-25 14:00:00,54.76,54.77,54.61,54.67,71800.0,52.0692,52.0787,51.9266,51.9836,71800.0
2012-04-25 14:05:00,54.67,54.71,54.57,54.58,50500.0,51.9836,52.0217,51.8885,51.898,50500.0
2012-04-25 14:10:00,54.58,54.65,54.58,54.63,25600.0,51.898,51.9646,51.898,51.9456,25600.0
2012-04-25 14:15:00,54.64,54.67,54.6,54.67,25100.0,51.9551,51.9836,51.9171,51.9836,25100.0
2012-04-25 14:20:00,54.67,54.68,54.6,54.66,76800.0,51.9836,51.9931,51.9171,51.9741,76800.0
2012-04-25 14:25:00,54.66,54.74,54.59,54.72,68400.0,51.9741,52.0502,51.9076,52.0312,68400.0
2012-04-25 14:30:00,54.72,54.76,54.66,54.68,53300.0,52.0312,52.0692,51.9741,51.9931,53300.0
2012-04-25 14:35:00,54.68,54.71,54.66,54.71,31400.0,51.9931,52.0217,51.9741,52.0217,31400.0
2012-04-25 14:40:00,54.71,54.79,54.69,54.76,102200.0,52.0217,52.0977,52.0026,52.0692,102200.0
2012-04-25 14:45:00,54.75,54.78,54.7,54.74,42900.0,52.0597,52.0882,52.0122,52.0502,42900.0
2012-04-25 14:50:00,54.74,54.86,54.74,54.85,23800.0,52.0502,52.1643,52.0502,52.1548,23800.0
2012-04-25 14:55:00,54.85,54.98,54.85,54.98,40400.0,52.1548,52.2784,52.1548,52.2784,40400.0
2012-04-25 15:00:00,54.98,55.02,54.94,55.02,39500.0,52.2784,52.3164,52.2404,52.3164,39500.0
2012-04-25 15:05:00,55.02,55.03,54.95,54.97,38600.0,52.3164,52.3259,52.2499,52.2689,38600.0
2012-04-25 15:10:00,54.97,55.0,54.97,54.98,29700.0,52.2689,52.2974,52.2689,52.2784,29700.0
2012-04-25 15:15:00,54.98,55.07,54.94,55.03,35000.0,52.2784,52.364,52.2404,52.3259,35000.0
2012-04-25 15:20:00,55.03,55.03,54.97,55.0,23900.0,52.3259,52.3259,52.2689,52.2974,23900.0
2012-04-25 15:25:00,54.99,54.99,54.94,54.94,28500.0,52.2879,52.2879,52.2404,52.2404,28500.0
2012-04-25 15:30:00,54.94,54.94,54.83,54.87,56700.0,52.2404,52.2404,52.1358,52.1738,56700.0
2012-04-25 15:35:00,54.88,55.01,54.87,54.96,82800.0,52.1833,52.3069,52.1738,52.2594,82800.0
2012-04-25 15:40:00,54.95,55.02,54.93,54.97,31600.0,52.2499,52.3164,52.2309,52.2689,31600.0
2012-04-25 15:45:00,54.97,55.06,54.93,55.02,49100.0,52.2689,52.3545,52.2309,52.3164,49100.0
2012-04-25 15:50:00,55.02,55.12,55.01,55.12,98500.0,52.3164,52.4115,52.3069,52.4115,98500.0
2012-04-25 15:55:00,55.11,55.11,55.03,55.03,186800.0,52.402,52.402,52.3259,52.3259,186800.0
2012-04-26 09:30:00,54.95,55.24,54.82,55.18,42300.0,52.2499,52.5256,52.1263,52.4686,42300.0
2012-04-26 09:35:00,55.17,55.48,55.15,55.47,15200.0,52.4591,52.7538,52.44,52.7443,15200.0
2012-04-26 09:40:00,55.49,55.49,55.32,55.35,43900.0,52.7633,52.7633,52.6017,52.6302,43900.0
2012-04-26 09:45:00,55.33,55.34,55.14,55.15,14700.0,52.6112,52.6207,52.4305,52.44,14700.0
2012-04-26 09:50:00,55.15,55.2,55.11,55.17,16500.0,52.44,52.4876,52.402,52.4591,16500.0
2012-04-26 09:55:00,55.17,55.18,55.03,55.09,19700.0,52.4591,52.4686,52.3259,52.383,19700.0
2012-04-26 10:00:00,55.09,55.21,55.09,55.2,14200.0,52.383,52.4971,52.383,52.4876,14200.0
2012-04-26 10:05:00,55.22,55.31,55.21,55.26,11200.0,52.5066,52.5922,52.4971,52.5446,11200.0
2012-04-26 10:10:00,55.27,55.27,55.14,55.15,13600.0,52.5541,52.5541,52.4305,52.44,13600.0
2012-04-26 10:15:00,55.14,55.15,55.08,55.08,32400.0,52.4305,52.44,52.3735,52.3735,32400.0
2012-04-26 10:20:00,55.1,55.1,55.01,55.02,21100.0,52.3925,52.3925,52.3069,52.3164,21100.0
2012-04-26 10:25:00,55.03,55.11,55.02,55.1,25500.0,52.3259,52.402,52.3164,52.3925,25500.0
2012-04-26 10:30:00,55.1,55.1,54.96,54.98,9800.0,52.3925,52.3925,52.2594,52.2784,9800.0
2012-04-26 10:35:00,54.98,55.01,54.97,54.99,7300.0,52.2784,52.3069,52.2689,52.2879,7300.0
2012-04-26 10:40:00,54.98,54.98,54.89,54.95,17100.0,52.2784,52.2784,52.1928,52.2499,17100.0
2012-04-26 10:45:00,54.95,54.96,54.94,54.94,9900.0,52.2499,52.2594,52.2404,52.2404,9900.0
2012-04-26 10:50:00,54.94,54.96,54.86,54.88,9700.0,52.2404,52.2594,52.1643,52.1833,9700.0
2012-04-26 10:55:00,54.89,54.95,54.88,54.88,7700.0,52.1928,52.2499,52.1833,52.1833,7700.0
2012-04-26 11:00:00,54.88,54.91,54.85,54.9,19000.0,52.1833,52.2118,52.1548,52.2023,19000.0
2012-04-26 11:05:00,54.9,54.97,54.9,54.91,5800.0,52.2023,52.2689,52.2023,52.2118,5800.0
2012-04-26 11:10:00,54.89,54.89,54.84,54.87,10100.0,52.1928,52.1928,52.1453,52.1738,10100.0
2012-04-26 11:15:00,54.87,54.88,54.85,54.87,6200.0,52.1738,52.1833,52.1548,52.1738,6200.0
2012-04-26 11:20:00,54.87,54.92,54.87,54.9,12300.0,52.1738,52.2213,52.1738,52.2023,12300.0
2012-04-26 11:25:00,54.89,54.92,54.87,54.91,9700.0,52.1928,52.2213,52.1738,52.2118,9700.0
2012-04-26 11:30:00,54.92,54.92,54.87,54.87,7700.0,52.2213,52.2213,52.1738,52.1738,7700.0
2012-04-26 11:35:00,54.88,54.89,54.84,54.84,21700.0,52.1833,52.1928,52.1453,52.1453,21700.0
2012-04-26 11:40:00,54.84,54.85,54.83,54.83,6800.0,52.1453,52.1548,52.1358,52.1358,6800.0
2012-04-26 11:45:00,54.83,54.85,54.82,54.85,5100.0,52.1358,52.1548,52.1263,52.1548,5100.0
2012-04-26 11:50:00,54.84,54.86,54.81,54.86,10300.0,52.1453,52.1643,52.1167,52.1643,10300.0
2012-04-26 11:55:00,54.86,54.92,54.8,54.88,82500.0,52.1643,52.2213,52.1072,52.1833,82500.0
2012-04-26 12:00:00,54.89,54.89,54.86,54.87,11100.0,52.1928,52.1928,52.1643,52.1738,11100.0
2012-04-26 12:05:00,54.88,54.89,54.86,54.87,9600.0,52.1833,52.1928,52.1643,52.1738,9600.0
2012-04-26 12:10:00,54.86,54.87,54.83,54.86,15300.0,52.1643,52.1738,52.1358,52.1643,15300.0
2012-04-26 12:15:00,54.86,54.9,54.81,54.84,16100.0,52.1643,52.2023,52.1167,52.1453,16100.0
2012-04-26 12:20:00,54.84,54.85,54.82,54.82,3200.0,52.1453,52.1548,52.1263,52.1263,3200.0
2012-04-26 12:25:00,54.83,54.86,54.82,54.85,7200.0,52.1358,52.1643,52.1263,52.1548,7200.0
2012-04-26 12:30:00,54.86,54.89,54.86,54.87,4400.0,52.1643,52.1928,52.1643,52.1738,4400.0
2012-04-26 12:35:00,54.88,54.88,54.84,54.84,13800.0,52.1833,52.1833,52.1453,52.1453,13800.0
2012-04-26 12:40:00,54.85,54.85,54.84,54.85,10800.0,52.1548,52.1548,52.1453,52.1548,10800.0
2012-04-26 12:45:00,54.85,54.85,54.84,54.85,900.0,52.1548,52.1548,52.1453,52.1548,900.0
2012-04-26 12:50:00,54.84,54.85,54.79,54.8,12600.0,52.1453,52.1548,52.0977,52.1072,12600.0
2012-04-26 12:55:00,54.8,54.8,54.76,54.8,18200.0,52.1072,52.1072,52.0692,52.1072,18200.0
2012-04-26 13:00:00,54.79,54.81,54.78,54.79,21000.0,52.0977,52.1167,52.0882,52.0977,21000.0
2012-04-26 13:05:00,54.78,54.78,54.75,54.76,14600.0,52.0882,52.0882,52.0597,52.0692,14600.0
2012-04-26 13:10:00,54.76,54.76,54.74,54.75,4700.0,52.0692,52.0692,52.0502,52.0597,4700.0
2012-04-26 13:15:00,54.76,54.81,54.72,54.8,34900.0,52.0692,52.1167,52.0312,52.1072,34900.0
2012-04-26 13:20:00,54.8,54.8,54.76,54.77,12600.0,52.1072,52.1072,52.0692,52.0787,12600.0
2012-04-26 13:25:00,54.78,54.79,54.74,54.75,17400.0,52.0882,52.0977,52.0502,52.0597,17400.0
2012-04-26 13:30:00,54.75,54.77,54.72,54.74,25400.0,52.0597,52.0787,52.0312,52.0502,25400.0
2012-04-26 13:35:00,54.75,54.81,54.73,54.79,23100.0,52.0597,52.1167,52.0407,52.0977,23100.0
2012-04-26 13:40:00,54.79,54.81,54.77,54.8,19300.0,52.0977,52.1167,52.0787,52.1072,19300.0
2012-04-26 13:45:00,54.81,54.9,54.8,54.9,16700.0,52.1167,52.2023,52.1072,52.2023,16700.0
2012-04-26 13:50:00,54.9,54.96,54.9,54.92,20000.0,52.2023,52.2594,52.2023,52.2213,20000.0
2012-04-26 13:55:00,54.91,54.92,54.88,54.89,38700.0,52.2118,52.2213,52.1833,52.1928,38700.0
2012-04-26 14:00:00,54.88,54.92,54.88,54.9,50900.0,52.1833,52.2213,52.1833,52.2023,50900.0
2012-04-26 14:05:00,54.89,54.91,54.89,54.9,106500.0,52.1928,52.2118,52.1928,52.2023,106500.0
2012-04-26 14:10:00,54.9,54.91,54.89,54.9,28500.0,52.2023,52.2118,52.1928,52.2023,28500.0
2012-04-26 14:15:00,54.9,54.96,54.88,54.94,21300.0,52.2023,52.2594,52.1833,52.2404,21300.0
2012-04-26 14:20:00,54.94,54.94,54.89,54.9,51500.0,52.2404,52.2404,52.1928,52.2023,51500.0
2012-04-26 14:25:00,54.91,54.92,54.89,54.89,68800.0,52.2118,52.2213,52.1928,52.1928,68800.0
2012-04-26 14:30:00,54.9,54.9,54.89,54.9,21200.0,52.2023,52.2023,52.1928,52.2023,21200.0
2012-04-26 14:35:00,54.9,54.9,54.86,54.86,21500.0,52.2023,52.2023,52.1643,52.1643,21500.0
2012-04-26 14:40:00,54.87,54.9,54.87,54.89,16300.0,52.1738,52.2023,52.1738,52.1928,16300.0
2012-04-26 14:45:00,54.89,54.9,54.88,54.89,14300.0,52.1928,52.2023,52.1833,52.1928,14300.0
2012-04-26 14:50:00,54.89,54.89,54.88,54.88,5600.0,52.1928,52.1928,52.1833,52.1833,5600.0
2012-04-26 14:55:00,54.89,54.89,54.85,54.86,28400.0,52.1928,52.1928,52.1548,52.1643,28400.0
2012-04-26 15:00:00,54.86,54.87,54.84,54.87,27200.0,52.1643,52.1738,52.1453,52.1738,27200.0
2012-04-26 15:05:00,54.87,54.87,54.86,54.86,7300.0,52.1738,52.1738,52.1643,52.1643,7300.0
2012-04-26 15:10:00,54.87,54.91,54.85,54.87,70400.0,52.1738,52.2118,52.1548,52.1738,70400.0
2012-04-26 15:15:00,54.88,54.88,54.86,54.86,82600.0,52.1833,52.1833,52.1643,52.1643,82600.0
2012-04-26 15:20:00,54.86,54.87,54.86,54.86,24400.0,52.1643,52.1738,52.1643,52.1643,24400.0
2012-04-26 15:25:00,54.87,54.92,54.83,54.9,87400.0,52.1738,52.2213,52.1358,52.2023,87400.0
2012-04-26 15:30:00,54.89,54.9,54.87,54.9,51500.0,52.1928,52.2023,52.1738,52.2023,51500.0
2012-04-26 15:35:00,54.89,54.89,54.84,54.84,94200.0,52.1928,52.1928,52.1453,52.1453,94200.0
2012-04-26 15:40:00,54.85,54.86,54.84,54.85,63100.0,52.1548,52.1643,52.1453,52.1548,63100.0
2012-04-26 15:45:00,54.84,54.95,54.84,54.94,47400.0,52.1453,52.2499,52.1453,52.2404,47400.0
2012-04-26 15:50:00,54.94,54.95,54.86,54.87,38900.0,52.2404,52.2499,52.1643,52.1738,38900.0
2012-04-26 15:55:00,54.87,54.92,54.86,54.91,74900.0,52.1738,52.2213,52.1643,52.2118,74900.0
2012-04-27 09:30:00,54.97,55.21,54.94,55.0,38600.0,52.2689,52.4971,52.2404,52.2974,38600.0
2012-04-27 09:35:00,54.99,55.06,54.98,55.0,17300.0,52.2879,52.3545,52.2784,52.2974,17300.0
2012-04-27 09:40:00,55.0,55.02,54.87,54.9,24500.0,52.2974,52.3164,52.1738,52.2023,24500.0
2012-04-27 09:45:00,54.88,54.89,54.74,54.78,19100.0,52.1833,52.1928,52.0502,52.0882,19100.0
2012-04-27 09:50:00,54.78,54.8,54.69,54.73,15100.0,52.0882,52.1072,52.0026,52.0407,15100.0
2012-04-27 09:55:00,54.75,54.82,54.74,54.77,44300.0,52.0597,52.1263,52.0502,52.0787,44300.0
2012-04-27 10:00:00,54.77,54.78,54.64,54.65,10500.0,52.0787,52.0882,51.9551,51.9646,10500.0
2012-04-27 10:05:00,54.65,54.65,54.54,54.56,20200.0,51.9646,51.9646,51.86,51.879,20200.0
2012-04-27 10:10:00,54.56,54.58,54.53,54.55,21000.0,51.879,51.898,51.8505,51.8695,21000.0
2012-04-27 10:15:00,54.55,54.63,54.54,54.63,29200.0,51.8695,51.9456,51.86,51.9456,29200.0
2012-04-27 10:20:00,54.63,54.64,54.49,54.49,22200.0,51.9456,51.9551,51.8125,51.8125,22200.0
2012-04-27 10:25:00,54.5,54.53,54.48,54.52,45300.0,51.822,51.8505,51.803,51.841,45300.0
2012-04-27 10:30:00,54.53,54.54,54.42,54.42,56900.0,51.8505,51.86,51.7459,51.7459,56900.0
2012-04-27 10:35:00,54.42,54.56,54.4,54.56,36600.0,51.7459,51.879,51.7269,51.879,36600.0
2012-04-27 10:40:00,54.57,54.61,54.57,54.6,37300.0,51.8885,51.9266,51.8885,51.9171,37300.0
2012-04-27 10:45:00,54.6,54.75,54.6,54.75,75400.0,51.9171,52.0597,51.9171,52.0597,75400.0
2012-04-27 10:50:00,54.75,54.83,54.74,54.78,46400.0,52.0597,52.1358,52.0502,52.0882,46400.0
2012-04-27 10:55:00,54.78,54.79,54.69,54.72,97500.0,52.0882,52.0977,52.0026,52.0312,97500.0
2012-04-27 11:00:00,54.72,54.82,54.71,54.77,10800.0,52.0312,52.1263,52.0217,52.0787,10800.0
2012-04-27 11:05:00,54.76,54.77,54.69,54.69,16800.0,52.0692,52.0787,52.0026,52.0026,16800.0
2012-04-27 11:10:00,54.7,54.71,54.67,54.68,24200.0,52.0122,52.0217,51.9836,51.9931,24200.0
2012-04-27 11:15:00,54.68,54.69,54.63,54.64,24600.0,51.9931,52.0026,51.9456,51.9551,24600.0
2012-04-27 11:20:00,54.64,54.65,54.62,54.65,5100.0,51.9551,51.9646,51.9361,51.9646,5100.0
2012-04-27 11:25:00,54.64,54.65,54.59,54.6,18900.0,51.9551,51.9646,51.9076,51.9171,18900.0
2012-04-27 11:30:00,54.6,54.63,54.56,54.63,16900.0,51.9171,51.9456,51.879,51.9456,16900.0
2012-04-27 11:35:00,54.64,54.64,54.6,54.6,21500.0,51.9551,51.9551,51.9171,51.9171,21500.0
2012-04-27 11:40:00,54.61,54.61,54.55,54.6,11600.0,51.9266,51.9266,51.8695,51.9171,11600.0
2012-04-27 11:45:00,54.6,54.63,54.6,54.63,8600.0,51.9171,51.9456,51.9171,51.9456,8600.0
2012-04-27 11:50:00,54.63,54.64,54.62,54.64,16000.0,51.9456,51.9551,51.9361,51.9551,16000.0
2012-04-27 11:55:00,54.65,54.78,54.65,54.78,4400.0,51.9646,52.0882,51.9646,52.0882,4400.0
2012-04-27 12:00:00,54.78,54.78,54.69,54.7,8900.0,52.0882,52.0882,52.0026,52.0122,8900.0
2012-04-27 12:05:00,54.71,54.74,54.7,54.74,5300.0,52.0217,52.0502,52.0122,52.0502,5300.0
2012-04-27 12:10:00,54.74,54.76,54.73,54.75,5900.0,52.0502,52.0692,52.0407,52.0597,5900.0
2012-04-27 12:15:00,54.76,54.8,54.73,54.8,9800.0,52.0692,52.1072,52.0407,52.1072,9800.0
2012-04-27 12:20:00,54.79,54.79,54.73,54.74,6200.0,52.0977,52.0977,52.0407,52.0502,6200.0
2012-04-27 12:25:00,54.75,54.75,54.74,54.74,7100.0,52.0597,52.0597,52.0502,52.0502,7100.0
2012-04-27 12:30:00,54.75,54.75,54.69,54.7,11200.0,52.0597,52.0597,52.0026,52.0122,11200.0
2012-04-27 12:35:00,54.7,54.7,54.65,54.65,4900.0,52.0122,52.0122,51.9646,51.9646,4900.0
2012-04-27 12:40:00,54.66,54.67,54.63,54.66,14400.0,51.9741,51.9836,51.9456,51.9741,14400.0
2012-04-27 12:45:00,54.67,54.67,54.63,54.64,11800.0,51.9836,51.9836,51.9456,51.9551,11800.0
2012-04-27 12:50:00,54.65,54.67,54.64,54.67,6000.0,51.9646,51.9836,51.9551,51.9836,6000.0
2012-04-27 12:55:00,54.67,54.7,54.66,54.7,16600.0,51.9836,52.0122,51.9741,52.0122,16600.0
2012-04-27 13:00:00,54.7,54.76,54.7,54.76,119200.0,52.0122,52.0692,52.0122,52.0692,119200.0
2012-04-27 13:05:00,54.76,54.8,54.75,54.78,23300.0,52.0692,52.1072,52.0597,52.0882,23300.0
2012-04-27 13:10:00,54.78,54.8,54.78,54.79,7800.0,52.0882,52.1072,52.0882,52.0977,7800.0
2012-04-27 13:15:00,54.79,54.83,54.79,54.83,5600.0,52.0977,52.1358,52.0977,52.1358,5600.0
2012-04-27 13:20:00,54.82,54.85,54.82,54.85,6200.0,52.1263,52.1548,52.1263,52.1548,6200.0
2012-04-27 13:25:00,54.85,54.91,54.85,54.9,11500.0,52.1548,52.2118,52.1548,52.2023,11500.0
2012-04-27 13:30:00,54.91,55.0,54.9,55.0,26200.0,52.2118,52.2974,52.2023,52.2974,26200.0
2012-04-27 13:35:00,55.0,55.05,55.0,55.03,21100.0,52.2974,52.345,52.2974,52.3259,21100.0
2012-04-27 13:40:00,55.04,55.08,55.03,55.07,8500.0,52.3354,52.3735,52.3259,52.364,8500.0
2012-04-27 13:45:00,55.07,55.09,55.07,55.09,10500.0,52.364,52.383,52.364,52.383,10500.0
2012-04-27 13:50:00,55.08,55.1,55.08,55.1,5300.0,52.3735,52.3925,52.3735,52.3925,5300.0
2012-04-27 13:55:00,55.1,55.1,55.05,55.07,17600.0,52.3925,52.3925,52.345,52.364,17600.0
2012-04-27 14:00:00,55.06,55.07,55.04,55.04,5900.0,52.3545,52.364,52.3354,52.3354,5900.0
2012-04-27 14:05:00,55.04,55.08,55.03,55.08,8500.0,52.3354,52.3735,52.3259,52.3735,8500.0
2012-04-27 14:10:00,55.08,55.09,55.06,55.07,7200.0,52.3735,52.383,52.3545,52.364,7200.0
2012-04-27 14:15:00,55.06,55.07,55.04,55.06,5700.0,52.3545,52.364,52.3354,52.3545,5700.0
2012-04-27 14:20:00,55.06,55.08,55.05,55.08,12100.0,52.3545,52.3735,52.345,52.3735,12100.0
2012-04-27 14:25:00,55.08,55.08,55.05,55.07,6700.0,52.3735,52.3735,52.345,52.364,6700.0
2012-04-27 14:30:00,55.05,55.06,55.01,55.01,9200.0,52.345,52.3545,52.3069,52.3069,9200.0
2012-04-27 14:35:00,55.01,55.02,54.97,54.99,22600.0,52.3069,52.3164,52.2689,52.2879,22600.0
2012-04-27 14:40:00,54.98,55.02,54.98,55.02,12300.0,52.2784,52.3164,52.2784,52.3164,12300.0
2012-04-27 14:45:00,55.01,55.04,55.0,55.03,8200.0,52.3069,52.3354,52.2974,52.3259,8200.0
2012-04-27 14:50:00,55.04,55.08,55.03,55.03,19700.0,52.3354,52.3735,52.3259,52.3259,19700.0
2012-04-27 14:55:00,55.03,55.05,55.02,55.05,23600.0,52.3259,52.345,52.3164,52.345,23600.0
2012-04-27 15:00:00,55.04,55.06,54.94,54.94,14800.0,52.3354,52.3545,52.2404,52.2404,14800.0
2012-04-27 15:05:00,54.94,55.03,54.92,55.0,16100.0,52.2404,52.3259,52.2213,52.2974,16100.0
2012-04-27 15:10:00,55.01,55.04,54.97,55.02,30100.0,52.3069,52.3354,52.2689,52.3164,30100.0
2012-04-27 15:15:00,55.02,55.03,55.0,55.01,13400.0,52.3164,52.3259,52.2974,52.3069,13400.0
2012-04-27 15:20:00,55.01,55.02,55.0,55.0,21000.0,52.3069,52.3164,52.2974,52.2974,21000.0
2012-04-27 15:25:00,55.01,55.02,54.96,54.97,28800.0,52.3069,52.3164,52.2594,52.2689,28800.0
2012-04-27 15:30:00,54.97,54.98,54.9,54.91,25100.0,52.2689,52.2784,52.2023,52.2118,25100.0
2012-04-27 15:35:00,54.92,54.92,54.89,54.91,17100.0,52.2213,52.2213,52.1928,52.2118,17100.0
2012-04-27 15:40:00,54.91,54.99,54.91,54.95,41900.0,52.2118,52.2879,52.2118,52.2499,41900.0
2012-04-27 15:45:00,54.94,54.96,54.9,54.91,48800.0,52.2404,52.2594,52.2023,52.2118,48800.0
2012-04-27 15:50:00,54.91,54.93,54.87,54.89,44600.0,52.2118,52.2309,52.1738,52.1928,44600.0
2012-04-27 15:55:00,54.88,54.94,54.86,54.91,114100.0,52.1833,52.2404,52.1643,52.2118,114100.0
2012-04-30 09:30:00,55.36,55.39,54.75,55.03,59800.0,52.6397,52.6682,52.0597,52.3259,59800.0
2012-04-30 09:35:00,55.04,55.06,54.91,55.06,10400.0,52.3354,52.3545,52.2118,52.3545,10400.0
2012-04-30 09:40:00,55.08,55.11,55.0,55.0,29700.0,52.3735,52.402,52.2974,52.2974,29700.0
2012-04-30 09:45:00,55.0,55.07,54.96,55.02,27500.0,52.2974,52.364,52.2594,52.3164,27500.0
2012-04-30 09:50:00,55.01,55.01,54.95,54.95,19400.0,52.3069,52.3069,52.2499,52.2499,19400.0
2012-04-30 09:55:00,54.95,54.99,54.94,54.95,29500.0,52.2499,52.2879,52.2404,52.2499,29500.0
2012-04-30 10:00:00,54.95,55.12,54.95,55.1,21700.0,52.2499,52.4115,52.2499,52.3925,21700.0
2012-04-30 10:05:00,55.12,55.15,55.08,55.13,39000.0,52.4115,52.44,52.3735,52.421,39000.0
2012-04-30 10:10:00,55.12,55.17,55.11,55.16,18300.0,52.4115,52.4591,52.402,52.4495,18300.0
2012-04-30 10:15:00,55.17,55.27,55.16,55.26,30600.0,52.4591,52.5541,52.4495,52.5446,30600.0
2012-04-30 10:20:00,55.26,55.4,55.25,55.4,29900.0,52.5446,52.6778,52.5351,52.6778,29900.0
2012-04-30 10:25:00,55.4,55.47,55.4,55.43,41100.0,52.6778,52.7443,52.6778,52.7063,41100.0
2012-04-30 10:30:00,55.44,55.44,55.34,55.39,54300.0,52.7158,52.7158,52.6207,52.6682,54300.0
2012-04-30 10:35:00,55.38,55.38,55.25,55.25,28600.0,52.6587,52.6587,52.5351,52.5351,28600.0
2012-04-30 10:40:00,55.27,55.3,55.22,55.3,15400.0,52.5541,52.5827,52.5066,52.5827,15400.0
2012-04-30 10:45:00,55.3,55.34,55.26,55.34,26500.0,52.5827,52.6207,52.5446,52.6207,26500.0
2012-04-30 10:50:00,55.35,55.36,55.31,55.32,39700.0,52.6302,52.6397,52.5922,52.6017,39700.0
2012-04-30 10:55:00,55.32,55.35,55.31,55.34,14900.0,52.6017,52.6302,52.5922,52.6207,14900.0
2012-04-30 11:00:00,55.34,55.37,55.34,55.36,12200.0,52.6207,52.6492,52.6207,52.6397,12200.0
2012-04-30 11:05:00,55.37,55.45,55.37,55.41,22100.0,52.6492,52.7253,52.6492,52.6873,22100.0
2012-04-30 11:10:00,55.4,55.42,55.4,55.4,39900.0,52.6778,52.6968,52.6778,52.6778,39900.0
2012-04-30 11:15:00,55.38,55.4,55.36,55.36,9700.0,52.6587,52.6778,52.6397,52.6397,9700.0
2012-04-30 11:20:00,55.37,55.42,55.37,55.37,10800.0,52.6492,52.6968,52.6492,52.6492,10800.0
2012-04-30 11:25:00,55.37,55.47,55.36,55.45,75900.0,52.6492,52.7443,52.6397,52.7253,75900.0
2012-04-30 11:30:00,55.43,55.47,55.39,55.39,12300.0,52.7063,52.7443,52.6682,52.6682,12300.0
2012-04-30 11:35:00,55.4,55.43,55.39,55.43,20800.0,52.6778,52.7063,52.6682,52.7063,20800.0
2012-04-30 11:40:00,55.43,55.44,55.41,55.41,18400.0,52.7063,52.7158,52.6873,52.6873,18400.0
2012-04-30 11:45:00,55.41,55.45,55.39,55.44,12500.0,52.6873,52.7253,52.6682,52.7158,12500.0
2012-04-30 11:50:00,55.45,55.51,55.44,55.5,10400.0,52.7253,52.7824,52.7158,52.7728,10400.0
2012-04-30 11:55:00,55.52,55.59,55.52,55.57,19600.0,52.7919,52.8584,52.7919,52.8394,19600.0
2012-04-30 12:00:00,55.57,55.62,55.56,55.61,32800.0,52.8394,52.8869,52.8299,52.8774,32800.0
2012-04-30 12:05:00,55.6,55.61,55.53,55.54,14800.0,52.8679,52.8774,52.8014,52.8109,14800.0
2012-04-30 12:10:00,55.53,55.53,55.5,55.51,6700.0,52.8014,52.8014,52.7728,52.7824,6700.0
2012-04-30 12:15:00,55.5,55.51,55.49,55.5,16000.0,52.7728,52.7824,52.7633,52.7728,16000.0
2012-04-30 12:20:00,55.5,55.51,55.48,55.48,27200.0,52.7728,52.7824,52.7538,52.7538,27200.0
2012-04-30 12:25:00,55.48,55.51,55.48,55.49,16300.0,52.7538,52.7824,52.7538,52.7633,16300.0
2012-04-30 12:30:00,55.49,55.5,55.49,55.5,18900.0,52.7633,52.7728,52.7633,52.7728,18900.0
2012-04-30 12:35:00,55.5,55.56,55.5,55.55,13200.0,52.7728,52.8299,52.7728,52.8204,13200.0
2012-04-30 12:40:00,55.56,55.63,55.55,55.63,27400.0,52.8299,52.8965,52.8204,52.8965,27400.0
2012-04-30 12:45:00,55.63,55.63,55.6,55.62,14300.0,52.8965,52.8965,52.8679,52.8869,14300.0
2012-04-30 12:50:00,55.6,55.62,55.59,55.61,11400.0,52.8679,52.8869,52.8584,52.8774,11400.0
2012-04-30 12:55:00,55.61,55.67,55.61,55.65,34900.0,52.8774,52.9345,52.8774,52.9155,34900.0
2012-04-30 13:00:00,55.64,55.65,55.61,55.61,12100.0,52.906,52.9155,52.8774,52.8774,12100.0
2012-04-30 13:05:00,55.61,55.62,55.61,55.61,6900.0,52.8774,52.8869,52.8774,52.8774,6900.0
2012-04-30 13:10:00,55.61,55.64,55.61,55.64,10100.0,52.8774,52.906,52.8774,52.906,10100.0
2012-04-30 13:15:00,55.63,55.66,55.63,55.65,11000.0,52.8965,52.925,52.8965,52.9155,11000.0
2012-04-30 13:20:00,55.65,55.65,55.57,55.57,22700.0,52.9155,52.9155,52.8394,52.8394,22700.0
2012-04-30 13:25:00,55.58,55.65,55.57,55.59,35100.0,52.8489,52.9155,52.8394,52.8584,35100.0
2012-04-30 13:30:00,55.59,55.59,55.47,55.47,25100.0,52.8584,52.8584,52.7443,52.7443,25100.0
2012-04-30 13:35:00,55.48,55.51,55.47,55.51,20600.0,52.7538,52.7824,52.7443,52.7824,20600.0
2012-04-30 13:40:00,55.5,55.51,55.44,55.46,12600.0,52.7728,52.7824,52.7158,52.7348,12600.0
2012-04-30 13:45:00,55.45,55.5,55.45,55.5,16000.0,52.7253,52.7728,52.7253,52.7728,16000.0
2012-04-30 13:50:00,55.5,55.51,55.48,55.48,23400.0,52.7728,52.7824,52.7538,52.7538,23400.0
2012-04-30 13:55:00,55.47,55.47,55.41,55.47,19100.0,52.7443,52.7443,52.6873,52.7443,19100.0
2012-04-30 14:00:00,55.47,55.51,55.47,55.5,15700.0,52.7443,52.7824,52.7443,52.7728,15700.0
2012-04-30 14:05:00,55.49,55.5,55.48,55.49,8300.0,52.7633,52.7728,52.7538,52.7633,8300.0
2012-04-30 14:10:00,55.49,55.5,55.48,55.5,15200.0,52.7633,52.7728,52.7538,52.7728,15200.0
2012-04-30 14:15:00,55.5,55.54,55.5,55.53,15800.0,52.7728,52.8109,52.7728,52.8014,15800.0
2012-04-30 14:20:00,55.53,55.55,55.52,55.54,39800.0,52.8014,52.8204,52.7919,52.8109,39800.0
2012-04-30 14:25:00,55.54,55.56,55.49,55.49,18900.0,52.8109,52.8299,52.7633,52.7633,18900.0
2012-04-30 14:30:00,55.48,55.5,55.48,55.48,14500.0,52.7538,52.7728,52.7538,52.7538,14500.0
2012-04-30 14:35:00,55.48,55.48,55.45,55.46,11500.0,52.7538,52.7538,52.7253,52.7348,11500.0
2012-04-30 14:40:00,55.47,55.54,55.47,55.53,33100.0,52.7443,52.8109,52.7443,52.8014,33100.0
2012-04-30 14:45:00,55.53,55.55,55.52,55.53,12700.0,52.8014,52.8204,52.7919,52.8014,12700.0
2012-04-30 14:50:00,55.53,55.56,55.53,55.56,12800.0,52.8014,52.8299,52.8014,52.8299,12800.0
2012-04-30 14:55:00,55.55,55.58,55.53,55.57,50000.0,52.8204,52.8489,52.8014,52.8394,50000.0
2012-04-30 15:00:00,55.57,55.58,55.52,55.52,52500.0,52.8394,52.8489,52.7919,52.7919,52500.0
2012-04-30 15:05:00,55.53,55.53,55.52,55.53,14100.0,52.8014,52.8014,52.7919,52.8014,14100.0
2012-04-30 15:10:00,55.52,55.53,55.5,55.5,16200.0,52.7919,52.8014,52.7728,52.7728,16200.0
2012-04-30 15:15:00,55.5,55.51,55.49,55.49,16800.0,52.7728,52.7824,52.7633,52.7633,16800.0
2012-04-30 15:20:00,55.49,55.56,55.49,55.54,35900.0,52.7633,52.8299,52.7633,52.8109,35900.0
2012-04-30 15:25:00,55.54,55.56,55.54,55.55,15100.0,52.8109,52.8299,52.8109,52.8204,15100.0
2012-04-30 15:30:00,55.55,55.57,55.54,55.57,17400.0,52.8204,52.8394,52.8109,52.8394,17400.0
2012-04-30 15:35:00,55.56,55.57,55.55,55.57,28700.0,52.8299,52.8394,52.8204,52.8394,28700.0
2012-04-30 15:40:00,55.57,55.68,55.56,55.68,57600.0,52.8394,52.944,52.8299,52.944,57600.0
2012-04-30 15:45:00,55.69,55.71,55.66,55.69,57100.0,52.9535,52.9725,52.925,52.9535,57100.0
2012-04-30 15:50:00,55.69,55.69,55.63,55.65,66000.0,52.9535,52.9535,52.8965,52.9155,66000.0
2012-04-30 15:55:00,55.65,55.66,55.62,55.64,123100.0,52.9155,52.925,52.8869,52.906,123100.0
2012-05-01 09:30:00,55.63,55.88,55.49,55.67,58700.0,52.8965,53.1342,52.7633,52.9345,58700.0
2012-05-01 09:35:00,55.66,55.73,55.6,55.66,25800.0,52.925,52.9915,52.8679,52.925,25800.0
2012-05-01 09:40:00,55.66,55.76,55.61,55.65,31700.0,52.925,53.0201,52.8774,52.9155,31700.0
2012-05-01 09:45:00,55.62,55.64,55.43,55.43,20300.0,52.8869,52.906,52.7063,52.7063,20300.0
2012-05-01 09:50:00,55.43,55.5,55.38,55.49,31700.0,52.7063,52.7728,52.6587,52.7633,31700.0
2012-05-01 09:55:00,55.45,55.45,55.21,55.21,24300.0,52.7253,52.7253,52.4971,52.4971,24300.0
2012-05-01 10:00:00,55.21,55.94,55.21,55.94,60800.0,52.4971,53.1912,52.4971,53.1912,60800.0
2012-05-01 10:05:00,55.91,56.2,55.91,56.18,70800.0,53.1627,53.4384,53.1627,53.4194,70800.0
2012-05-01 10:10:00,56.19,56.52,56.18,56.46,105400.0,53.4289,53.7427,53.4194,53.6857,105400.0
2012-05-01 10:15:00,56.46,56.53,56.42,56.51,61000.0,53.6857,53.7522,53.6476,53.7332,61000.0
2012-05-01 10:20:00,56.53,56.82,56.53,56.8,83000.0,53.7522,54.028,53.7522,54.009,83000.0
2012-05-01 10:25:00,56.8,56.9,56.78,56.89,70500.0,54.009,54.104,53.9899,54.0945,70500.0
2012-05-01 10:30:00,56.9,56.91,56.82,56.83,43900.0,54.104,54.1136,54.028,54.0375,43900.0
2012-05-01 10:35:00,56.83,56.84,56.72,56.74,12500.0,54.0375,54.047,53.9329,53.9519,12500.0
2012-05-01 10:40:00,56.74,56.75,56.66,56.66,26000.0,53.9519,53.9614,53.8758,53.8758,26000.0
2012-05-01 10:45:00,56.66,56.72,56.59,56.59,27200.0,53.8758,53.9329,53.8093,53.8093,27200.0
2012-05-01 10:50:00,56.59,56.59,56.49,56.5,33500.0,53.8093,53.8093,53.7142,53.7237,33500.0
2012-05-01 10:55:00,56.51,56.53,56.47,56.48,23200.0,53.7332,53.7522,53.6952,53.7047,23200.0
2012-05-01 11:00:00,56.49,56.5,56.44,56.5,23600.0,53.7142,53.7237,53.6667,53.7237,23600.0
2012-05-01 11:05:00,56.48,56.51,56.45,56.45,19900.0,53.7047,53.7332,53.6762,53.6762,19900.0
2012-05-01 11:10:00,56.45,56.51,56.45,56.46,31000.0,53.6762,53.7332,53.6762,53.6857,31000.0
2012-05-01 11:15:00,56.47,56.47,56.45,56.46,13800.0,53.6952,53.6952,53.6762,53.6857,13800.0
2012-05-01 11:20:00,56.46,56.47,56.44,56.45,35900.0,53.6857,53.6952,53.6667,53.6762,35900.0
2012-05-01 11:25:00,56.44,56.51,56.44,56.5,35600.0,53.6667,53.7332,53.6667,53.7237,35600.0
2012-05-01 11:30:00,56.5,56.51,56.49,56.5,20600.0,53.7237,53.7332,53.7142,53.7237,20600.0
2012-05-01 11:35:00,56.5,56.51,56.48,56.5,21500.0,53.7237,53.7332,53.7047,53.7237,21500.0
2012-05-01 11:40:00,56.5,56.61,56.49,56.59,22500.0,53.7237,53.8283,53.7142,53.8093,22500.0
2012-05-01 11:45:00,56.6,56.62,56.58,56.6,131100.0,53.8188,53.8378,53.7998,53.8188,131100.0
2012-05-01 11:50:00,56.6,56.62,56.58,56.61,31200.0,53.8188,53.8378,53.7998,53.8283,31200.0
2012-05-01 11:55:00,56.6,56.61,56.54,56.57,21700.0,53.8188,53.8283,53.7617,53.7903,21700.0
2012-05-01 12:00:00,56.56,56.57,56.54,56.55,21700.0,53.7808,53.7903,53.7617,53.7712,21700.0
2012-05-01 12:05:00,56.55,56.56,56.55,56.55,42300.0,53.7712,53.7808,53.7712,53.7712,42300.0
2012-05-01 12:10:00,56.55,56.56,56.54,56.54,57000.0,53.7712,53.7808,53.7617,53.7617,57000.0
2012-05-01 12:15:00,56.54,56.58,56.53,56.58,14200.0,53.7617,53.7998,53.7522,53.7998,14200.0
2012-05-01 12:20:00,56.58,56.58,56.53,56.54,13700.0,53.7998,53.7998,53.7522,53.7617,13700.0
2012-05-01 12:25:00,56.54,56.54,56.49,56.51,26000.0,53.7617,53.7617,53.7142,53.7332,26000.0
2012-05-01 12:30:00,56.51,56.51,56.49,56.51,32900.0,53.7332,53.7332,53.7142,53.7332,32900.0
2012-05-01 12:35:00,56.5,56.52,56.5,56.51,14000.0,53.7237,53.7427,53.7237,53.7332,14000.0
2012-05-01 12:40:00,56.51,56.52,56.49,56.49,9000.0,53.7332,53.7427,53.7142,53.7142,9000.0
2012-05-01 12:45:00,56.5,56.52,56.49,56.5,10300.0,53.7237,53.7427,53.7142,53.7237,10300.0
2012-05-01 12:50:00,56.5,56.55,56.5,56.55,15200.0,53.7237,53.7712,53.7237,53.7712,15200.0
2012-05-01 12:55:00,56.55,56.61,56.55,56.61,15100.0,53.7712,53.8283,53.7712,53.8283,15100.0
2012-05-01 13:00:00,56.61,56.61,56.52,56.53,21600.0,53.8283,53.8283,53.7427,53.7522,21600.0
2012-05-01 13:05:00,56.52,56.61,56.51,56.56,46800.0,53.7427,53.8283,53.7332,53.7808,46800.0
2012-05-01 13:10:00,56.57,56.61,56.57,56.57,20200.0,53.7903,53.8283,53.7903,53.7903,20200.0
2012-05-01 13:15:00,56.56,56.57,56.52,56.56,17900.0,53.7808,53.7903,53.7427,53.7808,17900.0
2012-05-01 13:20:00,56.54,56.55,56.52,56.53,25300.0,53.7617,53.7712,53.7427,53.7522,25300.0
2012-05-01 13:25:00,56.53,56.53,56.52,56.53,9500.0,53.7522,53.7522,53.7427,53.7522,9500.0
2012-05-01 13:30:00,56.53,56.53,56.47,56.48,40400.0,53.7522,53.7522,53.6952,53.7047,40400.0
2012-05-01 13:35:00,56.49,56.5,56.47,56.47,20100.0,53.7142,53.7237,53.6952,53.6952,20100.0
2012-05-01 13:40:00,56.47,56.48,56.37,56.37,29000.0,53.6952,53.7047,53.6001,53.6001,29000.0
2012-05-01 13:45:00,56.37,56.39,56.37,56.39,7100.0,53.6001,53.6191,53.6001,53.6191,7100.0
2012-05-01 13:50:00,56.38,56.47,56.38,56.47,10700.0,53.6096,53.6952,53.6096,53.6952,10700.0
2012-05-01 13:55:00,56.48,56.5,56.46,56.5,10800.0,53.7047,53.7237,53.6857,53.7237,10800.0
2012-05-01 14:00:00,56.5,56.55,56.49,56.55,12700.0,53.7237,53.7712,53.7142,53.7712,12700.0
2012-05-01 14:05:00,56.54,56.55,56.48,56.48,19100.0,53.7617,53.7712,53.7047,53.7047,19100.0
2012-05-01 14:10:00,56.49,56.49,56.47,56.48,11100.0,53.7142,53.7142,53.6952,53.7047,11100.0
2012-05-01 14:15:00,56.49,56.51,56.45,56.45,90400.0,53.7142,53.7332,53.6762,53.6762,90400.0
2012-05-01 14:20:00,56.47,56.47,56.44,56.44,9800.0,53.6952,53.6952,53.6667,53.6667,9800.0
2012-05-01 14:25:00,56.44,56.44,56.34,56.34,42300.0,53.6667,53.6667,53.5716,53.5716,42300.0
2012-05-01 14:30:00,56.35,56.35,56.34,56.35,9100.0,53.5811,53.5811,53.5716,53.5811,9100.0
2012-05-01 14:35:00,56.35,56.35,56.34,56.34,22300.0,53.5811,53.5811,53.5716,53.5716,22300.0
2012-05-01 14:40:00,56.35,56.39,56.34,56.37,23200.0,53.5811,53.6191,53.5716,53.6001,23200.0
2012-05-01 14:45:00,56.37,56.38,56.32,56.34,15600.0,53.6001,53.6096,53.5525,53.5716,15600.0
2012-05-01 14:50:00,56.34,56.35,56.24,56.24,35300.0,53.5716,53.5811,53.4765,53.4765,35300.0
2012-05-01 14:55:00,56.24,56.3,56.24,56.29,16500.0,53.4765,53.5335,53.4765,53.524,16500.0
2012-05-01 15:00:00,56.29,56.32,56.28,56.28,26800.0,53.524,53.5525,53.5145,53.5145,26800.0
2012-05-01 15:05:00,56.28,56.29,56.25,56.27,25600.0,53.5145,53.524,53.486,53.505,25600.0
2012-05-01 15:10:00,56.26,56.28,56.25,56.26,27100.0,53.4955,53.5145,53.486,53.4955,27100.0
2012-05-01 15:15:00,56.27,56.28,56.25,56.27,37000.0,53.505,53.5145,53.486,53.505,37000.0
2012-05-01 15:20:00,56.26,56.27,56.23,56.25,18300.0,53.4955,53.505,53.467,53.486,18300.0
2012-05-01 15:25:00,56.25,56.26,56.21,56.23,23700.0,53.486,53.4955,53.448,53.467,23700.0
2012-05-01 15:30:00,56.23,56.24,56.22,56.23,15100.0,53.467,53.4765,53.4575,53.467,15100.0
2012-05-01 15:35:00,56.24,56.24,56.15,56.2,29800.0,53.4765,53.4765,53.3909,53.4384,29800.0
2012-05-01 15:40:00,56.2,56.23,56.18,56.22,26400.0,53.4384,53.467,53.4194,53.4575,26400.0
2012-05-01 15:45:00,56.23,56.25,56.17,56.2,40600.0,53.467,53.486,53.4099,53.4384,40600.0
2012-05-01 15:50:00,56.18,56.19,56.1,56.13,38900.0,53.4194,53.4289,53.3434,53.3719,38900.0
2012-05-01 15:55:00,56.12,56.13,56.08,56.11,90700.0,53.3624,53.3719,53.3243,53.3529,90700.0
2012-05-02 09:30:00,55.92,55.92,55.54,55.59,44900.0,53.1722,53.1722,52.8109,52.8584,44900.0
2012-05-02 09:35:00,55.58,55.59,55.43,55.5,19600.0,52.8489,52.8584,52.7063,52.7728,19600.0
2012-05-02 09:40:00,55.53,55.55,55.47,55.49,25900.0,52.8014,52.8204,52.7443,52.7633,25900.0
2012-05-02 09:45:00,55.48,55.55,55.44,55.46,34200.0,52.7538,52.8204,52.7158,52.7348,34200.0
2012-05-02 09:50:00,55.47,55.59,55.45,55.56,48700.0,52.7443,52.8584,52.7253,52.8299,48700.0
2012-05-02 09:55:00,55.56,55.56,55.45,55.53,14700.0,52.8299,52.8299,52.7253,52.8014,14700.0
2012-05-02 10:00:00,55.54,55.58,55.35,55.39,22300.0,52.8109,52.8489,52.6302,52.6682,22300.0
2012-05-02 10:05:00,55.36,55.55,55.35,55.45,79800.0,52.6397,52.8204,52.6302,52.7253,79800.0
2012-05-02 10:10:00,55.47,55.5,55.41,55.44,16200.0,52.7443,52.7728,52.6873,52.7158,16200.0
2012-05-02 10:15:00,55.43,55.43,55.25,55.28,62900.0,52.7063,52.7063,52.5351,52.5637,62900.0
2012-05-02 10:20:00,55.29,55.29,55.24,55.24,20700.0,52.5732,52.5732,52.5256,52.5256,20700.0
2012-05-02 10:25:00,55.24,55.4,55.23,55.39,24000.0,52.5256,52.6778,52.5161,52.6682,24000.0
2012-05-02 10:30:00,55.38,55.43,55.34,55.4,21800.0,52.6587,52.7063,52.6207,52.6778,21800.0
2012-05-02 10:35:00,55.39,55.52,55.38,55.49,11800.0,52.6682,52.7919,52.6587,52.7633,11800.0
2012-05-02 10:40:00,55.49,55.59,55.45,55.59,13300.0,52.7633,52.8584,52.7253,52.8584,13300.0
2012-05-02 10:45:00,55.59,55.64,55.58,55.61,13200.0,52.8584,52.906,52.8489,52.8774,13200.0
2012-05-02 10:50:00,55.61,55.61,55.57,55.59,6400.0,52.8774,52.8774,52.8394,52.8584,6400.0
2012-05-02 10:55:00,55.59,55.65,55.53,55.53,13800.0,52.8584,52.9155,52.8014,52.8014,13800.0
2012-05-02 11:00:00,55.53,55.53,55.48,55.51,13900.0,52.8014,52.8014,52.7538,52.7824,13900.0
2012-05-02 11:05:00,55.5,55.53,55.47,55.49,7200.0,52.7728,52.8014,52.7443,52.7633,7200.0
2012-05-02 11:10:00,55.51,55.54,55.48,55.52,7200.0,52.7824,52.8109,52.7538,52.7919,7200.0
2012-05-02 11:15:00,55.53,55.55,55.51,55.55,6800.0,52.8014,52.8204,52.7824,52.8204,6800.0
2012-05-02 11:20:00,55.54,55.59,55.53,55.59,11800.0,52.8109,52.8584,52.8014,52.8584,11800.0
2012-05-02 11:25:00,55.59,55.62,55.56,55.59,20800.0,52.8584,52.8869,52.8299,52.8584,20800.0
2012-05-02 11:30:00,55.6,55.63,55.59,55.62,4000.0,52.8679,52.8965,52.8584,52.8869,4000.0
2012-05-02 11:35:00,55.62,55.64,55.59,55.63,7200.0,52.8869,52.906,52.8584,52.8965,7200.0
2012-05-02 11:40:00,55.63,55.65,55.58,55.58,18700.0,52.8965,52.9155,52.8489,52.8489,18700.0
2012-05-02 11:45:00,55.58,55.61,55.56,55.56,8200.0,52.8489,52.8774,52.8299,52.8299,8200.0
2012-05-02 11:50:00,55.56,55.57,55.54,55.54,8500.0,52.8299,52.8394,52.8109,52.8109,8500.0
2012-05-02 11:55:00,55.54,55.55,55.48,55.48,19600.0,52.8109,52.8204,52.7538,52.7538,19600.0
2012-05-02 12:00:00,55.49,55.53,55.45,55.47,32600.0,52.7633,52.8014,52.7253,52.7443,32600.0
2012-05-02 12:05:00,55.47,55.51,55.45,55.45,33300.0,52.7443,52.7824,52.7253,52.7253,33300.0
2012-05-02 12:10:00,55.45,55.47,55.45,55.46,9700.0,52.7253,52.7443,52.7253,52.7348,9700.0
2012-05-02 12:15:00,55.45,55.56,55.45,55.54,16000.0,52.7253,52.8299,52.7253,52.8109,16000.0
2012-05-02 12:20:00,55.54,55.56,55.52,55.52,9800.0,52.8109,52.8299,52.7919,52.7919,9800.0
2012-05-02 12:25:00,55.52,55.54,55.51,55.54,10600.0,52.7919,52.8109,52.7824,52.8109,10600.0
2012-05-02 12:30:00,55.54,55.54,55.52,55.53,4800.0,52.8109,52.8109,52.7919,52.8014,4800.0
2012-05-02 12:35:00,55.52,55.55,55.52,55.52,15200.0,52.7919,52.8204,52.7919,52.7919,15200.0
2012-05-02 12:40:00,55.51,55.53,55.49,55.49,16900.0,52.7824,52.8014,52.7633,52.7633,16900.0
2012-05-02 12:45:00,55.47,55.48,55.45,55.45,15500.0,52.7443,52.7538,52.7253,52.7253,15500.0
2012-05-02 12:50:00,55.46,55.46,55.43,55.46,6000.0,52.7348,52.7348,52.7063,52.7348,6000.0
2012-05-02 12:55:00,55.48,55.52,55.45,55.51,9200.0,52.7538,52.7919,52.7253,52.7824,9200.0
2012-05-02 13:00:00,55.51,55.55,55.47,55.47,4800.0,52.7824,52.8204,52.7443,52.7443,4800.0
2012-05-02 13:05:00,55.46,55.47,55.42,55.47,7700.0,52.7348,52.7443,52.6968,52.7443,7700.0
2012-05-02 13:10:00,55.45,55.49,55.45,55.47,6800.0,52.7253,52.7633,52.7253,52.7443,6800.0
2012-05-02 13:15:00,55.47,55.51,55.44,55.44,14400.0,52.7443,52.7824,52.7158,52.7158,14400.0
2012-05-02 13:20:00,55.44,55.45,55.39,55.4,5300.0,52.7158,52.7253,52.6682,52.6778,5300.0
2012-05-02 13:25:00,55.41,55.42,55.41,55.42,4700.0,52.6873,52.6968,52.6873,52.6968,4700.0
2012-05-02 13:30:00,55.4,55.41,55.4,55.4,6800.0,52.6778,52.6873,52.6778,52.6778,6800.0
2012-05-02 13:35:00,55.41,55.41,55.4,55.41,4300.0,52.6873,52.6873,52.6778,52.6873,4300.0
2012-05-02 13:40:00,55.4,55.4,55.38,55.4,17500.0,52.6778,52.6778,52.6587,52.6778,17500.0
2012-05-02 13:45:00,55.4,55.47,55.39,55.47,39300.0,52.6778,52.7443,52.6682,52.7443,39300.0
2012-05-02 13:50:00,55.48,55.53,55.47,55.53,8000.0,52.7538,52.8014,52.7443,52.8014,8000.0
2012-05-02 13:55:00,55.54,55.56,55.54,55.55,4500.0,52.8109,52.8299,52.8109,52.8204,4500.0
2012-05-02 14:00:00,55.54,55.58,55.54,55.56,9800.0,52.8109,52.8489,52.8109,52.8299,9800.0
2012-05-02 14:05:00,55.57,55.64,55.57,55.64,10200.0,52.8394,52.906,52.8394,52.906,10200.0
2012-05-02 14:10:00,55.64,55.65,55.59,55.6,8800.0,52.906,52.9155,52.8584,52.8679,8800.0
2012-05-02 14:15:00,55.61,55.64,55.6,55.64,4900.0,52.8774,52.906,52.8679,52.906,4900.0
2012-05-02 14:20:00,55.65,55.69,55.64,55.67,16400.0,52.9155,52.9535,52.906,52.9345,16400.0
2012-05-02 14:25:00,55.67,55.77,55.67,55.77,10600.0,52.9345,53.0296,52.9345,53.0296,10600.0
2012-05-02 14:30:00,55.76,55.83,55.76,55.79,38100.0,53.0201,53.0866,53.0201,53.0486,38100.0
2012-05-02 14:35:00,55.77,55.78,55.73,55.76,9900.0,53.0296,53.0391,52.9915,53.0201,9900.0
2012-05-02 14:40:00,55.76,55.76,55.73,55.74,7800.0,53.0201,53.0201,52.9915,53.001,7800.0
2012-05-02 14:45:00,55.75,55.75,55.73,55.73,10800.0,53.0106,53.0106,52.9915,52.9915,10800.0
2012-05-02 14:50:00,55.73,55.74,55.66,55.67,25200.0,52.9915,53.001,52.925,52.9345,25200.0
2012-05-02 14:55:00,55.67,55.71,55.65,55.69,110700.0,52.9345,52.9725,52.9155,52.9535,110700.0
2012-05-02 15:00:00,55.7,55.71,55.62,55.63,25200.0,52.963,52.9725,52.8869,52.8965,25200.0
2012-05-02 15:05:00,55.64,55.66,55.62,55.63,26400.0,52.906,52.925,52.8869,52.8965,26400.0
2012-05-02 15:10:00,55.62,55.64,55.61,55.61,28400.0,52.8869,52.906,52.8774,52.8774,28400.0
2012-05-02 15:15:00,55.59,55.61,55.58,55.58,17600.0,52.8584,52.8774,52.8489,52.8489,17600.0
2012-05-02 15:20:00,55.58,55.65,55.58,55.64,11200.0,52.8489,52.9155,52.8489,52.906,11200.0
2012-05-02 15:25:00,55.64,55.64,55.59,55.59,10000.0,52.906,52.906,52.8584,52.8584,10000.0
2012-05-02 15:30:00,55.6,55.6,55.55,55.58,26200.0,52.8679,52.8679,52.8204,52.8489,26200.0
2012-05-02 15:35:00,55.56,55.6,55.56,55.57,33800.0,52.8299,52.8679,52.8299,52.8394,33800.0
2012-05-02 15:40:00,55.58,55.64,55.57,55.62,63300.0,52.8489,52.906,52.8394,52.8869,63300.0
2012-05-02 15:45:00,55.62,55.62,55.53,55.55,69600.0,52.8869,52.8869,52.8014,52.8204,69600.0
2012-05-02 15:50:00,55.55,55.58,55.54,55.56,41500.0,52.8204,52.8489,52.8109,52.8299,41500.0
2012-05-02 15:55:00,55.56,55.61,55.55,55.6,107000.0,52.8299,52.8774,52.8204,52.8679,107000.0
2012-05-03 09:30:00,55.58,55.6,55.28,55.33,26300.0,52.8489,52.8679,52.5637,52.6112,26300.0
2012-05-03 09:35:00,55.39,55.39,55.29,55.29,11300.0,52.6682,52.6682,52.5732,52.5732,11300.0
2012-05-03 09:40:00,55.3,55.32,55.21,55.23,15200.0,52.5827,52.6017,52.4971,52.5161,15200.0
2012-05-03 09:45:00,55.22,55.3,55.22,55.27,10300.0,52.5066,52.5827,52.5066,52.5541,10300.0
2012-05-03 09:50:00,55.28,55.29,55.23,55.25,8400.0,52.5637,52.5732,52.5161,52.5351,8400.0
2012-05-03 09:55:00,55.24,55.27,55.22,55.26,22200.0,52.5256,52.5541,52.5066,52.5446,22200.0
2012-05-03 10:00:00,55.22,55.26,55.22,55.24,44600.0,52.5066,52.5446,52.5066,52.5256,44600.0
2012-05-03 10:05:00,55.23,55.24,55.13,55.19,20000.0,52.5161,52.5256,52.421,52.4781,20000.0
2012-05-03 10:10:00,55.18,55.18,55.15,55.16,6200.0,52.4686,52.4686,52.44,52.4495,6200.0
2012-05-03 10:15:00,55.15,55.15,55.06,55.06,14500.0,52.44,52.44,52.3545,52.3545,14500.0
2012-05-03 10:20:00,55.05,55.05,54.97,54.97,15100.0,52.345,52.345,52.2689,52.2689,15100.0
2012-05-03 10:25:00,54.98,55.05,54.98,55.05,99400.0,52.2784,52.345,52.2784,52.345,99400.0
2012-05-03 10:30:00,55.05,55.14,55.02,55.09,25600.0,52.345,52.4305,52.3164,52.383,25600.0
2012-05-03 10:35:00,55.09,55.12,55.07,55.1,31500.0,52.383,52.4115,52.364,52.3925,31500.0
2012-05-03 10:40:00,55.1,55.22,55.1,55.19,22900.0,52.3925,52.5066,52.3925,52.4781,22900.0
2012-05-03 10:45:00,55.18,55.2,55.15,55.2,18000.0,52.4686,52.4876,52.44,52.4876,18000.0
2012-05-03 10:50:00,55.2,55.2,55.18,55.19,15300.0,52.4876,52.4876,52.4686,52.4781,15300.0
2012-05-03 10:55:00,55.19,55.32,55.18,55.32,34700.0,52.4781,52.6017,52.4686,52.6017,34700.0
2012-05-03 11:00:00,55.31,55.34,55.28,55.3,8700.0,52.5922,52.6207,52.5637,52.5827,8700.0
2012-05-03 11:05:00,55.3,55.31,55.19,55.2,13700.0,52.5827,52.5922,52.4781,52.4876,13700.0
2012-05-03 11:10:00,55.2,55.22,55.18,55.21,8800.0,52.4876,52.5066,52.4686,52.4971,8800.0
2012-05-03 11:15:00,55.22,55.27,55.21,55.26,18200.0,52.5066,52.5541,52.4971,52.5446,18200.0
2012-05-03 11:20:00,55.27,55.3,55.26,55.3,10700.0,52.5541,52.5827,52.5446,52.5827,10700.0
2012-05-03 11:25:00,55.3,55.32,55.25,55.25,10800.0,52.5827,52.6017,52.5351,52.5351,10800.0
2012-05-03 11:30:00,55.26,55.26,55.18,55.21,5400.0,52.5446,52.5446,52.4686,52.4971,5400.0
2012-05-03 11:35:00,55.19,55.29,55.19,55.29,82600.0,52.4781,52.5732,52.4781,52.5732,82600.0
2012-05-03 11:40:00,55.28,55.29,55.27,55.29,8100.0,52.5637,52.5732,52.5541,52.5732,8100.0
2012-05-03 11:45:00,55.28,55.3,55.15,55.19,24000.0,52.5637,52.5827,52.44,52.4781,24000.0
2012-05-03 11:50:00,55.18,55.2,55.11,55.13,12200.0,52.4686,52.4876,52.402,52.421,12200.0
2012-05-03 11:55:00,55.13,55.23,55.13,55.22,33300.0,52.421,52.5161,52.421,52.5066,33300.0
2012-05-03 12:00:00,55.21,55.25,55.2,55.25,56500.0,52.4971,52.5351,52.4876,52.5351,56500.0
2012-05-03 12:05:00,55.24,55.25,55.16,55.23,25000.0,52.5256,52.5351,52.4495,52.5161,25000.0
2012-05-03 12:10:00,55.21,55.24,55.18,55.23,6500.0,52.4971,52.5256,52.4686,52.5161,6500.0
2012-05-03 12:15:00,55.22,55.24,55.2,55.22,17000.0,52.5066,52.5256,52.4876,52.5066,17000.0
2012-05-03 12:20:00,55.22,55.22,55.18,55.19,11100.0,52.5066,52.5066,52.4686,52.4781,11100.0
2012-05-03 12:25:00,55.18,55.24,55.15,55.24,7500.0,52.4686,52.5256,52.44,52.5256,7500.0
2012-05-03 12:30:00,55.23,55.24,55.21,55.22,3900.0,52.5161,52.5256,52.4971,52.5066,3900.0
2012-05-03 12:35:00,55.22,55.25,55.19,55.23,65000.0,52.5066,52.5351,52.4781,52.5161,65000.0
2012-05-03 12:40:00,55.24,55.25,55.21,55.21,2200.0,52.5256,52.5351,52.4971,52.4971,2200.0
2012-05-03 12:45:00,55.2,55.2,55.18,55.19,2800.0,52.4876,52.4876,52.4686,52.4781,2800.0
2012-05-03 12:50:00,55.19,55.21,55.17,55.17,3500.0,52.4781,52.4971,52.4591,52.4591,3500.0
2012-05-03 12:55:00,55.18,55.19,55.15,55.18,6300.0,52.4686,52.4781,52.44,52.4686,6300.0
2012-05-03 13:00:00,55.17,55.2,55.16,55.18,2800.0,52.4591,52.4876,52.4495,52.4686,2800.0
2012-05-03 13:05:00,55.18,55.19,55.11,55.14,86400.0,52.4686,52.4781,52.402,52.4305,86400.0
2012-05-03 13:10:00,55.13,55.13,55.11,55.11,14400.0,52.421,52.421,52.402,52.402,14400.0
2012-05-03 13:15:00,55.12,55.16,55.11,55.16,4100.0,52.4115,52.4495,52.402,52.4495,4100.0
2012-05-03 13:20:00,55.16,55.22,55.16,55.18,8800.0,52.4495,52.5066,52.4495,52.4686,8800.0
2012-05-03 13:25:00,55.18,55.2,55.15,55.19,12600.0,52.4686,52.4876,52.44,52.4781,12600.0
2012-05-03 13:30:00,55.18,55.19,55.15,55.16,85800.0,52.4686,52.4781,52.44,52.4495,85800.0
2012-05-03 13:35:00,55.17,55.17,55.12,55.16,31900.0,52.4591,52.4591,52.4115,52.4495,31900.0
2012-05-03 13:40:00,55.15,55.17,55.01,55.04,55000.0,52.44,52.4591,52.3069,52.3354,55000.0
2012-05-03 13:45:00,55.05,55.08,55.02,55.07,7400.0,52.345,52.3735,52.3164,52.364,7400.0
2012-05-03 13:50:00,55.07,55.09,55.01,55.08,45300.0,52.364,52.383,52.3069,52.3735,45300.0
2012-05-03 13:55:00,55.08,55.12,55.07,55.07,7400.0,52.3735,52.4115,52.364,52.364,7400.0
2012-05-03 14:00:00,55.09,55.09,55.0,55.0,13100.0,52.383,52.383,52.2974,52.2974,13100.0
2012-05-03 14:05:00,55.02,55.04,54.99,55.03,52500.0,52.3164,52.3354,52.2879,52.3259,52500.0
2012-05-03 14:10:00,55.03,55.1,55.02,55.08,36500.0,52.3259,52.3925,52.3164,52.3735,36500.0
2012-05-03 14:15:00,55.06,55.1,55.06,55.08,9500.0,52.3545,52.3925,52.3545,52.3735,9500.0
2012-05-03 14:20:00,55.07,55.07,55.03,55.05,5500.0,52.364,52.364,52.3259,52.345,5500.0
2012-05-03 14:25:00,55.04,55.05,55.03,55.04,2400.0,52.3354,52.345,52.3259,52.3354,2400.0
2012-05-03 14:30:00,55.03,55.05,55.03,55.03,4200.0,52.3259,52.345,52.3259,52.3259,4200.0
2012-05-03 14:35:00,55.03,55.05,55.02,55.03,10500.0,52.3259,52.345,52.3164,52.3259,10500.0
2012-05-03 14:40:00,55.03,55.03,54.98,54.98,7500.0,52.3259,52.3259,52.2784,52.2784,7500.0
2012-05-03 14:45:00,54.99,55.0,54.94,54.95,5900.0,52.2879,52.2974,52.2404,52.2499,5900.0
2012-05-03 14:50:00,54.95,55.02,54.95,54.96,7100.0,52.2499,52.3164,52.2499,52.2594,7100.0
2012-05-03 14:55:00,54.97,55.04,54.97,55.02,68800.0,52.2689,52.3354,52.2689,52.3164,68800.0
2012-05-03 15:00:00,55.02,55.06,55.01,55.05,4400.0,52.3164,52.3545,52.3069,52.345,4400.0
2012-05-03 15:05:00,55.06,55.07,55.03,55.07,11200.0,52.3545,52.364,52.3259,52.364,11200.0
2012-05-03 15:10:00,55.05,55.12,55.02,55.12,28500.0,52.345,52.4115,52.3164,52.4115,28500.0
2012-05-03 15:15:00,55.12,55.21,55.12,55.21,22300.0,52.4115,52.4971,52.4115,52.4971,22300.0
2012-05-03 15:20:00,55.21,55.23,55.19,55.21,31100.0,52.4971,52.5161,52.4781,52.4971,31100.0
2012-05-03 15:25:00,55.19,55.24,55.18,55.22,29200.0,52.4781,52.5256,52.4686,52.5066,29200.0
2012-05-03 15:30:00,55.22,55.24,55.18,55.23,35700.0,52.5066,52.5256,52.4686,52.5161,35700.0
2012-05-03 15:35:00,55.23,55.25,55.19,55.2,44900.0,52.5161,52.5351,52.4781,52.4876,44900.0
2012-05-03 15:40:00,55.18,55.23,55.15,55.23,28800.0,52.4686,52.5161,52.44,52.5161,28800.0
2012-05-03 15:45:00,55.2,55.24,55.15,55.2,61900.0,52.4876,52.5256,52.44,52.4876,61900.0
2012-05-03 15:50:00,55.21,55.22,55.17,55.2,72200.0,52.4971,52.5066,52.4591,52.4876,72200.0
2012-05-03 15:55:00,55.21,55.24,55.2,55.22,109900.0,52.4971,52.5256,52.4876,52.5066,109900.0
2012-05-04 09:30:00,55.08,55.08,54.87,54.94,19900.0,52.3735,52.3735,52.1738,52.2404,19900.0
2012-05-04 09:35:00,54.97,54.97,54.75,54.83,8900.0,52.2689,52.2689,52.0597,52.1358,8900.0
2012-05-04 09:40:00,54.82,54.82,54.6,54.62,25600.0,52.1263,52.1263,51.9171,51.9361,25600.0
2012-05-04 09:45:00,54.63,54.74,54.58,54.6,22300.0,51.9456,52.0502,51.898,51.9171,22300.0
2012-05-04 09:50:00,54.62,54.71,54.58,54.58,16500.0,51.9361,52.0217,51.898,51.898,16500.0
2012-05-04 09:55:00,54.58,54.61,54.52,54.58,17500.0,51.898,51.9266,51.841,51.898,17500.0
2012-05-04 10:00:00,54.58,54.59,54.48,54.5,21300.0,51.898,51.9076,51.803,51.822,21300.0
2012-05-04 10:05:00,54.5,54.6,54.48,54.55,7200.0,51.822,51.9171,51.803,51.8695,7200.0
2012-05-04 10:10:00,54.54,54.55,54.46,54.49,43700.0,51.86,51.8695,51.7839,51.8125,43700.0
2012-05-04 10:15:00,54.48,54.49,54.4,54.4,7600.0,51.803,51.8125,51.7269,51.7269,7600.0
2012-05-04 10:20:00,54.4,54.42,54.38,54.38,9300.0,51.7269,51.7459,51.7079,51.7079,9300.0
2012-05-04 10:25:00,54.4,54.41,54.35,54.36,25500.0,51.7269,51.7364,51.6794,51.6889,25500.0
2012-05-04 10:30:00,54.37,54.38,54.3,54.34,54700.0,51.6984,51.7079,51.6318,51.6698,54700.0
2012-05-04 10:35:00,54.36,54.36,54.29,54.3,11700.0,51.6889,51.6889,51.6223,51.6318,11700.0
2012-05-04 10:40:00,54.31,54.36,54.29,54.36,9800.0,51.6413,51.6889,51.6223,51.6889,9800.0
2012-05-04 10:45:00,54.37,54.39,54.32,54.39,40700.0,51.6984,51.7174,51.6508,51.7174,40700.0
2012-05-04 10:50:00,54.37,54.4,54.34,54.37,8500.0,51.6984,51.7269,51.6698,51.6984,8500.0
2012-05-04 10:55:00,54.39,54.48,54.38,54.45,10800.0,51.7174,51.803,51.7079,51.7744,10800.0
2012-05-04 11:00:00,54.45,54.46,54.34,54.43,12000.0,51.7744,51.7839,51.6698,51.7554,12000.0
2012-05-04 11:05:00,54.44,54.46,54.37,54.37,5900.0,51.7649,51.7839,51.6984,51.6984,5900.0
2012-05-04 11:10:00,54.36,54.4,54.35,54.35,8900.0,51.6889,51.7269,51.6794,51.6794,8900.0
2012-05-04 11:15:00,54.36,54.41,54.27,54.4,8600.0,51.6889,51.7364,51.6033,51.7269,8600.0
2012-05-04 11:20:00,54.39,54.39,54.29,54.29,6700.0,51.7174,51.7174,51.6223,51.6223,6700.0
2012-05-04 11:25:00,54.32,54.35,54.26,54.27,40300.0,51.6508,51.6794,51.5938,51.6033,40300.0
2012-05-04 11:30:00,54.27,54.27,54.16,54.16,25300.0,51.6033,51.6033,51.4987,51.4987,25300.0
2012-05-04 11:35:00,54.16,54.17,54.08,54.11,16400.0,51.4987,51.5082,51.4226,51.4511,16400.0
2012-05-04 11:40:00,54.11,54.17,54.1,54.12,18300.0,51.4511,51.5082,51.4416,51.4607,18300.0
2012-05-04 11:45:00,54.13,54.13,54.09,54.1,7500.0,51.4702,51.4702,51.4321,51.4416,7500.0
2012-05-04 11:50:00,54.09,54.09,53.96,54.04,14600.0,51.4321,51.4321,51.3085,51.3846,14600.0
2012-05-04 11:55:00,54.05,54.05,54.03,54.05,5800.0,51.3941,51.3941,51.3751,51.3941,5800.0
2012-05-04 12:00:00,54.04,54.06,54.03,54.06,7600.0,51.3846,51.4036,51.3751,51.4036,7600.0
2012-05-04 12:05:00,54.07,54.19,54.07,54.17,12800.0,51.4131,51.5272,51.4131,51.5082,12800.0
2012-05-04 12:10:00,54.16,54.23,54.16,54.2,9400.0,51.4987,51.5652,51.4987,51.5367,9400.0
2012-05-04 12:15:00,54.21,54.22,54.2,54.2,7000.0,51.5462,51.5557,51.5367,51.5367,7000.0
2012-05-04 12:20:00,54.22,54.24,54.18,54.18,8400.0,51.5557,51.5748,51.5177,51.5177,8400.0
2012-05-04 12:25:00,54.18,54.26,54.17,54.26,14600.0,51.5177,51.5938,51.5082,51.5938,14600.0
2012-05-04 12:30:00,54.24,54.24,54.22,54.24,5200.0,51.5748,51.5748,51.5557,51.5748,5200.0
2012-05-04 12:35:00,54.23,54.24,54.12,54.15,68600.0,51.5652,51.5748,51.4607,51.4892,68600.0
2012-05-04 12:40:00,54.13,54.16,54.13,54.15,7200.0,51.4702,51.4987,51.4702,51.4892,7200.0
2012-05-04 12:45:00,54.15,54.2,54.14,54.15,17800.0,51.4892,51.5367,51.4797,51.4892,17800.0
2012-05-04 12:50:00,54.15,54.19,54.14,54.15,12000.0,51.4892,51.5272,51.4797,51.4892,12000.0
2012-05-04 12:55:00,54.15,54.17,54.14,54.15,9500.0,51.4892,51.5082,51.4797,51.4892,9500.0
2012-05-04 13:00:00,54.16,54.18,54.1,54.11,13600.0,51.4987,51.5177,51.4416,51.4511,13600.0
2012-05-04 13:05:00,54.11,54.15,54.1,54.11,18800.0,51.4511,51.4892,51.4416,51.4511,18800.0
2012-05-04 13:10:00,54.12,54.13,53.92,53.94,62100.0,51.4607,51.4702,51.2705,51.2895,62100.0
2012-05-04 13:15:00,53.93,54.0,53.93,53.98,25700.0,51.28,51.3465,51.28,51.3275,25700.0
2012-05-04 13:20:00,53.99,54.0,53.91,53.93,16200.0,51.337,51.3465,51.261,51.28,16200.0
2012-05-04 13:25:00,53.92,53.93,53.88,53.89,30200.0,51.2705,51.28,51.2324,51.242,30200.0
2012-05-04 13:30:00,53.89,53.89,53.81,53.83,54100.0,51.242,51.242,51.1659,51.1849,54100.0
2012-05-04 13:35:00,53.83,53.84,53.77,53.8,32100.0,51.1849,51.1944,51.1279,51.1564,32100.0
2012-05-04 13:40:00,53.8,53.82,53.76,53.81,33000.0,51.1564,51.1754,51.1183,51.1659,33000.0
2012-05-04 13:45:00,53.81,53.86,53.81,53.86,27900.0,51.1659,51.2134,51.1659,51.2134,27900.0
2012-05-04 13:50:00,53.87,53.9,53.85,53.9,17300.0,51.2229,51.2515,51.2039,51.2515,17300.0
2012-05-04 13:55:00,53.91,53.97,53.9,53.97,15900.0,51.261,51.318,51.2515,51.318,15900.0
2012-05-04 14:00:00,53.96,54.01,53.94,54.01,31400.0,51.3085,51.3561,51.2895,51.3561,31400.0
2012-05-04 14:05:00,54.0,54.05,53.98,54.05,23000.0,51.3465,51.3941,51.3275,51.3941,23000.0
2012-05-04 14:10:00,54.06,54.1,54.02,54.1,42300.0,51.4036,51.4416,51.3656,51.4416,42300.0
2012-05-04 14:15:00,54.11,54.12,54.09,54.12,22200.0,51.4511,51.4607,51.4321,51.4607,22200.0
2012-05-04 14:20:00,54.11,54.12,54.1,54.11,11500.0,51.4511,51.4607,51.4416,51.4511,11500.0
2012-05-04 14:25:00,54.11,54.16,54.09,54.15,34900.0,51.4511,51.4987,51.4321,51.4892,34900.0
2012-05-04 14:30:00,54.15,54.16,54.12,54.15,14500.0,51.4892,51.4987,51.4607,51.4892,14500.0
2012-05-04 14:35:00,54.16,54.16,54.11,54.16,47700.0,51.4987,51.4987,51.4511,51.4987,47700.0
2012-05-04 14:40:00,54.14,54.17,54.12,54.15,17800.0,51.4797,51.5082,51.4607,51.4892,17800.0
2012-05-04 14:45:00,54.13,54.16,54.11,54.13,8000.0,51.4702,51.4987,51.4511,51.4702,8000.0
2012-05-04 14:50:00,54.11,54.12,54.05,54.05,11400.0,51.4511,51.4607,51.3941,51.3941,11400.0
2012-05-04 14:55:00,54.06,54.07,54.04,54.04,46900.0,51.4036,51.4131,51.3846,51.3846,46900.0
2012-05-04 15:00:00,54.05,54.09,54.05,54.08,20500.0,51.3941,51.4321,51.3941,51.4226,20500.0
2012-05-04 15:05:00,54.07,54.1,54.04,54.05,87500.0,51.4131,51.4416,51.3846,51.3941,87500.0
2012-05-04 15:10:00,54.04,54.05,53.98,54.0,20300.0,51.3846,51.3941,51.3275,51.3465,20300.0
2012-05-04 15:15:00,53.99,54.05,53.98,53.98,59300.0,51.337,51.3941,51.3275,51.3275,59300.0
2012-05-04 15:20:00,53.98,54.05,53.98,54.05,9700.0,51.3275,51.3941,51.3275,51.3941,9700.0
2012-05-04 15:25:00,54.05,54.07,54.04,54.05,17200.0,51.3941,51.4131,51.3846,51.3941,17200.0
2012-05-04 15:30:00,54.05,54.14,54.05,54.13,39400.0,51.3941,51.4797,51.3941,51.4702,39400.0
2012-05-04 15:35:00,54.13,54.17,54.11,54.12,19000.0,51.4702,51.5082,51.4511,51.4607,19000.0
2012-05-04 15:40:00,54.12,54.16,54.11,54.16,15300.0,51.4607,51.4987,51.4511,51.4987,15300.0
2012-05-04 15:45:00,54.16,54.16,54.11,54.14,23600.0,51.4987,51.4987,51.4511,51.4797,23600.0
2012-05-04 15:50:00,54.14,54.14,54.07,54.09,21000.0,51.4797,51.4797,51.4131,51.4321,21000.0
2012-05-04 15:55:00,54.09,54.12,53.99,54.0,70000.0,51.4321,51.4607,51.337,51.3465,70000.0
2012-05-07 09:30:00,54.02,54.08,53.81,54.0,52900.0,51.3656,51.4226,51.1659,51.3465,52900.0
2012-05-07 09:35:00,54.0,54.06,53.92,53.98,55700.0,51.3465,51.4036,51.2705,51.3275,55700.0
2012-05-07 09:40:00,54.0,54.09,53.96,53.99,68700.0,51.3465,51.4321,51.3085,51.337,68700.0
2012-05-07 09:45:00,53.99,54.0,53.79,53.79,72100.0,51.337,51.3465,51.1469,51.1469,72100.0
2012-05-07 09:50:00,53.79,54.01,53.75,53.99,24400.0,51.1469,51.3561,51.1088,51.337,24400.0
2012-05-07 09:55:00,53.99,54.11,53.91,54.06,21300.0,51.337,51.4511,51.261,51.4036,21300.0
2012-05-07 10:00:00,54.08,54.15,54.05,54.13,24700.0,51.4226,51.4892,51.3941,51.4702,24700.0
2012-05-07 10:05:00,54.14,54.22,54.12,54.13,20000.0,51.4797,51.5557,51.4607,51.4702,20000.0
2012-05-07 10:10:00,54.13,54.16,54.01,54.01,14300.0,51.4702,51.4987,51.3561,51.3561,14300.0
2012-05-07 10:15:00,54.02,54.13,54.0,54.13,11500.0,51.3656,51.4702,51.3465,51.4702,11500.0
2012-05-07 10:20:00,54.13,54.13,53.99,54.02,19100.0,51.4702,51.4702,51.337,51.3656,19100.0
2012-05-07 10:25:00,54.02,54.02,53.84,53.84,14800.0,51.3656,51.3656,51.1944,51.1944,14800.0
2012-05-07 10:30:00,53.84,53.87,53.77,53.77,18900.0,51.1944,51.2229,51.1279,51.1279,18900.0
2012-05-07 10:35:00,53.77,53.87,53.77,53.87,14400.0,51.1279,51.2229,51.1279,51.2229,14400.0
2012-05-07 10:40:00,53.87,54.0,53.87,53.91,11300.0,51.2229,51.3465,51.2229,51.261,11300.0
2012-05-07 10:45:00,53.92,54.0,53.92,53.99,11500.0,51.2705,51.3465,51.2705,51.337,11500.0
2012-05-07 10:50:00,53.99,54.06,53.98,54.05,11400.0,51.337,51.4036,51.3275,51.3941,11400.0
2012-05-07 10:55:00,54.06,54.08,54.01,54.03,8300.0,51.4036,51.4226,51.3561,51.3751,8300.0
2012-05-07 11:00:00,54.03,54.15,54.02,54.03,12200.0,51.3751,51.4892,51.3656,51.3751,12200.0
2012-05-07 11:05:00,54.04,54.06,53.99,54.02,10000.0,51.3846,51.4036,51.337,51.3656,10000.0
2012-05-07 11:10:00,54.03,54.15,54.03,54.15,8300.0,51.3751,51.4892,51.3751,51.4892,8300.0
2012-05-07 11:15:00,54.13,54.14,54.1,54.12,6000.0,51.4702,51.4797,51.4416,51.4607,6000.0
2012-05-07 11:20:00,54.13,54.16,54.1,54.1,9800.0,51.4702,51.4987,51.4416,51.4416,9800.0
2012-05-07 11:25:00,54.1,54.11,54.01,54.01,16500.0,51.4416,51.4511,51.3561,51.3561,16500.0
2012-05-07 11:30:00,54.05,54.08,54.04,54.07,7200.0,51.3941,51.4226,51.3846,51.4131,7200.0
2012-05-07 11:35:00,54.08,54.08,53.99,53.99,7900.0,51.4226,51.4226,51.337,51.337,7900.0
2012-05-07 11:40:00,54.01,54.06,54.0,54.02,5700.0,51.3561,51.4036,51.3465,51.3656,5700.0
2012-05-07 11:45:00,54.02,54.08,54.02,54.04,6700.0,51.3656,51.4226,51.3656,51.3846,6700.0
2012-05-07 11:50:00,54.05,54.06,54.01,54.01,12700.0,51.3941,51.4036,51.3561,51.3561,12700.0
2012-05-07 11:55:00,54.01,54.03,53.99,54.03,14000.0,51.3561,51.3751,51.337,51.3751,14000.0
2012-05-07 12:00:00,54.03,54.09,54.02,54.03,8100.0,51.3751,51.4321,51.3656,51.3751,8100.0
2012-05-07 12:05:00,54.03,54.08,54.03,54.08,8500.0,51.3751,51.4226,51.3751,51.4226,8500.0
2012-05-07 12:10:00,54.08,54.13,54.05,54.08,19700.0,51.4226,51.4702,51.3941,51.4226,19700.0
2012-05-07 12:15:00,54.07,54.08,54.02,54.04,23000.0,51.4131,51.4226,51.3656,51.3846,23000.0
2012-05-07 12:20:00,54.03,54.09,54.02,54.07,7200.0,51.3751,51.4321,51.3656,51.4131,7200.0
2012-05-07 12:25:00,54.09,54.11,54.06,54.08,13100.0,51.4321,51.4511,51.4036,51.4226,13100.0
2012-05-07 12:30:00,54.08,54.17,54.07,54.15,23700.0,51.4226,51.5082,51.4131,51.4892,23700.0
2012-05-07 12:35:00,54.14,54.18,54.11,54.13,50000.0,51.4797,51.5177,51.4511,51.4702,50000.0
2012-05-07 12:40:00,54.14,54.25,54.11,54.23,21500.0,51.4797,51.5843,51.4511,51.5652,21500.0
2012-05-07 12:45:00,54.23,54.27,54.22,54.27,7900.0,51.5652,51.6033,51.5557,51.6033,7900.0
2012-05-07 12:50:00,54.28,54.31,54.27,54.27,5100.0,51.6128,51.6413,51.6033,51.6033,5100.0
2012-05-07 12:55:00,54.25,54.28,54.25,54.28,5600.0,51.5843,51.6128,51.5843,51.6128,5600.0
2012-05-07 13:00:00,54.3,54.31,54.3,54.3,1900.0,51.6318,51.6413,51.6318,51.6318,1900.0
2012-05-07 13:05:00,54.29,54.3,54.27,54.27,24700.0,51.6223,51.6318,51.6033,51.6033,24700.0
2012-05-07 13:10:00,54.27,54.3,54.24,54.29,4100.0,51.6033,51.6318,51.5748,51.6223,4100.0
2012-05-07 13:15:00,54.28,54.31,54.28,54.28,4100.0,51.6128,51.6413,51.6128,51.6128,4100.0
2012-05-07 13:20:00,54.3,54.36,54.27,54.27,9600.0,51.6318,51.6889,51.6033,51.6033,9600.0
2012-05-07 13:25:00,54.25,54.25,54.2,54.22,5000.0,51.5843,51.5843,51.5367,51.5557,5000.0
2012-05-07 13:30:00,54.22,54.23,54.2,54.2,4400.0,51.5557,51.5652,51.5367,51.5367,4400.0
2012-05-07 13:35:00,54.2,54.29,54.2,54.28,12300.0,51.5367,51.6223,51.5367,51.6128,12300.0
2012-05-07 13:40:00,54.27,54.35,54.26,54.31,19600.0,51.6033,51.6794,51.5938,51.6413,19600.0
2012-05-07 13:45:00,54.31,54.32,54.29,54.31,5500.0,51.6413,51.6508,51.6223,51.6413,5500.0
2012-05-07 13:50:00,54.31,54.34,54.29,54.33,9200.0,51.6413,51.6698,51.6223,51.6603,9200.0
2012-05-07 13:55:00,54.34,54.39,54.34,54.38,18100.0,51.6698,51.7174,51.6698,51.7079,18100.0
2012-05-07 14:00:00,54.37,54.39,54.35,54.36,8300.0,51.6984,51.7174,51.6794,51.6889,8300.0
2012-05-07 14:05:00,54.36,54.37,54.34,54.36,16100.0,51.6889,51.6984,51.6698,51.6889,16100.0
2012-05-07 14:10:00,54.36,54.38,54.34,54.36,13800.0,51.6889,51.7079,51.6698,51.6889,13800.0
2012-05-07 14:15:00,54.36,54.37,54.3,54.31,11800.0,51.6889,51.6984,51.6318,51.6413,11800.0
2012-05-07 14:20:00,54.31,54.32,54.29,54.3,11600.0,51.6413,51.6508,51.6223,51.6318,11600.0
2012-05-07 14:25:00,54.3,54.3,54.24,54.25,9500.0,51.6318,51.6318,51.5748,51.5843,9500.0
2012-05-07 14:30:00,54.24,54.25,54.2,54.21,8300.0,51.5748,51.5843,51.5367,51.5462,8300.0
2012-05-07 14:35:00,54.21,54.22,54.19,54.2,9100.0,51.5462,51.5557,51.5272,51.5367,9100.0
2012-05-07 14:40:00,54.2,54.21,54.18,54.19,8200.0,51.5367,51.5462,51.5177,51.5272,8200.0
2012-05-07 14:45:00,54.18,54.2,54.15,54.15,8300.0,51.5177,51.5367,51.4892,51.4892,8300.0
2012-05-07 14:50:00,54.15,54.19,54.15,54.17,12100.0,51.4892,51.5272,51.4892,51.5082,12100.0
2012-05-07 14:55:00,54.17,54.18,54.13,54.13,9000.0,51.5082,51.5177,51.4702,51.4702,9000.0
2012-05-07 15:00:00,54.13,54.18,54.13,54.13,10600.0,51.4702,51.5177,51.4702,51.4702,10600.0
2012-05-07 15:05:00,54.14,54.14,54.08,54.08,11800.0,51.4797,51.4797,51.4226,51.4226,11800.0
2012-05-07 15:10:00,54.07,54.1,54.06,54.09,9900.0,51.4131,51.4416,51.4036,51.4321,9900.0
2012-05-07 15:15:00,54.08,54.09,54.03,54.03,17200.0,51.4226,51.4321,51.3751,51.3751,17200.0
2012-05-07 15:20:00,54.05,54.11,54.05,54.1,11900.0,51.3941,51.4511,51.3941,51.4416,11900.0
2012-05-07 15:25:00,54.1,54.13,54.06,54.08,14900.0,51.4416,51.4702,51.4036,51.4226,14900.0
2012-05-07 15:30:00,54.1,54.1,54.06,54.08,16400.0,51.4416,51.4416,51.4036,51.4226,16400.0
2012-05-07 15:35:00,54.09,54.14,54.05,54.07,18400.0,51.4321,51.4797,51.3941,51.4131,18400.0
2012-05-07 15:40:00,54.07,54.07,54.03,54.04,19000.0,51.4131,51.4131,51.3751,51.3846,19000.0
2012-05-07 15:45:00,54.05,54.08,54.02,54.03,28800.0,51.3941,51.4226,51.3656,51.3751,28800.0
2012-05-07 15:50:00,54.03,54.04,53.99,54.01,65000.0,51.3751,51.3846,51.337,51.3561,65000.0
2012-05-07 15:55:00,54.01,54.05,54.01,54.01,69100.0,51.3561,51.3941,51.3561,51.3561,69100.0
2012-05-08 09:30:00,53.57,53.63,53.39,53.43,27600.0,50.9377,50.9947,50.7665,50.8046,27600.0
2012-05-08 09:35:00,53.42,53.45,53.31,53.38,19100.0,50.795,50.8236,50.6905,50.757,19100.0
2012-05-08 09:40:00,53.31,53.44,53.26,53.33,32300.0,50.6905,50.8141,50.6429,50.7095,32300.0
2012-05-08 09:45:00,53.31,53.4,53.24,53.33,63600.0,50.6905,50.776,50.6239,50.7095,63600.0
2012-05-08 09:50:00,53.35,53.35,53.21,53.25,22900.0,50.7285,50.7285,50.5954,50.6334,22900.0
2012-05-08 09:55:00,53.26,53.31,53.1,53.1,44600.0,50.6429,50.6905,50.4908,50.4908,44600.0
2012-05-08 10:00:00,53.14,53.14,53.03,53.09,44600.0,50.5288,50.5288,50.4242,50.4813,44600.0
2012-05-08 10:05:00,53.09,53.1,52.98,53.05,26900.0,50.4813,50.4908,50.3767,50.4432,26900.0
2012-05-08 10:10:00,53.05,53.15,53.04,53.1,22900.0,50.4432,50.5383,50.4337,50.4908,22900.0
2012-05-08 10:15:00,53.09,53.24,53.07,53.24,27700.0,50.4813,50.6239,50.4622,50.6239,27700.0
2012-05-08 10:20:00,53.21,53.23,53.16,53.18,19200.0,50.5954,50.6144,50.5478,50.5668,19200.0
2012-05-08 10:25:00,53.18,53.22,53.14,53.16,36600.0,50.5668,50.6049,50.5288,50.5478,36600.0
2012-05-08 10:30:00,53.16,53.18,53.12,53.12,31000.0,50.5478,50.5668,50.5098,50.5098,31000.0
2012-05-08 10:35:00,53.11,53.11,53.01,53.09,33900.0,50.5003,50.5003,50.4052,50.4813,33900.0
2012-05-08 10:40:00,53.08,53.12,53.07,53.1,26100.0,50.4718,50.5098,50.4622,50.4908,26100.0
2012-05-08 10:45:00,53.09,53.13,53.0,53.0,44500.0,50.4813,50.5193,50.3957,50.3957,44500.0
2012-05-08 10:50:00,53.0,53.03,52.94,53.02,80500.0,50.3957,50.4242,50.3386,50.4147,80500.0
2012-05-08 10:55:00,53.0,53.01,52.9,52.93,12700.0,50.3957,50.4052,50.3006,50.3291,12700.0
2012-05-08 11:00:00,52.94,53.01,52.92,53.01,22600.0,50.3386,50.4052,50.3196,50.4052,22600.0
2012-05-08 11:05:00,53.0,53.03,52.91,53.01,32700.0,50.3957,50.4242,50.3101,50.4052,32700.0
2012-05-08 11:10:00,53.02,53.03,53.0,53.02,22300.0,50.4147,50.4242,50.3957,50.4147,22300.0
2012-05-08 11:15:00,53.02,53.18,53.01,53.18,24000.0,50.4147,50.5668,50.4052,50.5668,24000.0
2012-05-08 11:20:00,53.17,53.21,53.15,53.19,26200.0,50.5573,50.5954,50.5383,50.5764,26200.0
2012-05-08 11:25:00,53.19,53.35,53.19,53.34,26900.0,50.5764,50.7285,50.5764,50.719,26900.0
2012-05-08 11:30:00,53.33,53.33,53.22,53.22,20100.0,50.7095,50.7095,50.6049,50.6049,20100.0
2012-05-08 11:35:00,53.21,53.27,53.19,53.24,9800.0,50.5954,50.6524,50.5764,50.6239,9800.0
2012-05-08 11:40:00,53.23,53.26,53.14,53.14,11900.0,50.6144,50.6429,50.5288,50.5288,11900.0
2012-05-08 11:45:00,53.14,53.17,53.14,53.15,13300.0,50.5288,50.5573,50.5288,50.5383,13300.0
2012-05-08 11:50:00,53.16,53.27,53.14,53.21,11700.0,50.5478,50.6524,50.5288,50.5954,11700.0
2012-05-08 11:55:00,53.21,53.21,53.16,53.16,13800.0,50.5954,50.5954,50.5478,50.5478,13800.0
2012-05-08 12:00:00,53.16,53.18,53.07,53.07,99500.0,50.5478,50.5668,50.4622,50.4622,99500.0
2012-05-08 12:05:00,53.07,53.07,53.02,53.04,16000.0,50.4622,50.4622,50.4147,50.4337,16000.0
2012-05-08 12:10:00,53.05,53.07,53.04,53.07,6400.0,50.4432,50.4622,50.4337,50.4622,6400.0
2012-05-08 12:15:00,53.07,53.07,53.05,53.05,5000.0,50.4622,50.4622,50.4432,50.4432,5000.0
2012-05-08 12:20:00,53.05,53.06,53.01,53.01,10000.0,50.4432,50.4527,50.4052,50.4052,10000.0
2012-05-08 12:25:00,53.01,53.02,52.95,52.96,9300.0,50.4052,50.4147,50.3481,50.3577,9300.0
2012-05-08 12:30:00,52.95,52.96,52.93,52.94,9300.0,50.3481,50.3577,50.3291,50.3386,9300.0
2012-05-08 12:35:00,52.93,53.01,52.93,53.01,14000.0,50.3291,50.4052,50.3291,50.4052,14000.0
2012-05-08 12:40:00,53.02,53.02,52.96,52.98,7800.0,50.4147,50.4147,50.3577,50.3767,7800.0
2012-05-08 12:45:00,52.99,53.01,52.97,53.0,13000.0,50.3862,50.4052,50.3672,50.3957,13000.0
2012-05-08 12:50:00,52.99,52.99,52.94,52.96,9800.0,50.3862,50.3862,50.3386,50.3577,9800.0
2012-05-08 12:55:00,52.96,52.96,52.94,52.96,7200.0,50.3577,50.3577,50.3386,50.3577,7200.0
2012-05-08 13:00:00,52.96,52.98,52.95,52.98,9000.0,50.3577,50.3767,50.3481,50.3767,9000.0
2012-05-08 13:05:00,52.98,53.0,52.96,52.99,13200.0,50.3767,50.3957,50.3577,50.3862,13200.0
2012-05-08 13:10:00,52.99,53.07,52.99,53.06,10700.0,50.3862,50.4622,50.3862,50.4527,10700.0
2012-05-08 13:15:00,53.05,53.09,53.04,53.08,68700.0,50.4432,50.4813,50.4337,50.4718,68700.0
2012-05-08 13:20:00,53.07,53.13,53.06,53.1,32700.0,50.4622,50.5193,50.4527,50.4908,32700.0
2012-05-08 13:25:00,53.1,53.19,53.09,53.18,13100.0,50.4908,50.5764,50.4813,50.5668,13100.0
2012-05-08 13:30:00,53.2,53.21,53.16,53.19,12000.0,50.5859,50.5954,50.5478,50.5764,12000.0
2012-05-08 13:35:00,53.2,53.25,53.19,53.21,12200.0,50.5859,50.6334,50.5764,50.5954,12200.0
2012-05-08 13:40:00,53.22,53.28,53.22,53.28,12100.0,50.6049,50.6619,50.6049,50.6619,12100.0
2012-05-08 13:45:00,53.26,53.29,53.26,53.27,11300.0,50.6429,50.6714,50.6429,50.6524,11300.0
2012-05-08 13:50:00,53.28,53.29,53.25,53.28,31000.0,50.6619,50.6714,50.6334,50.6619,31000.0
2012-05-08 13:55:00,53.26,53.29,53.24,53.29,16000.0,50.6429,50.6714,50.6239,50.6714,16000.0
2012-05-08 14:00:00,53.3,53.35,53.26,53.26,9900.0,50.6809,50.7285,50.6429,50.6429,9900.0
2012-05-08 14:05:00,53.26,53.28,53.23,53.27,13400.0,50.6429,50.6619,50.6144,50.6524,13400.0
2012-05-08 14:10:00,53.28,53.29,53.2,53.2,9500.0,50.6619,50.6714,50.5859,50.5859,9500.0
2012-05-08 14:15:00,53.2,53.21,53.19,53.21,18800.0,50.5859,50.5954,50.5764,50.5954,18800.0
2012-05-08 14:20:00,53.21,53.25,53.21,53.24,12500.0,50.5954,50.6334,50.5954,50.6239,12500.0
2012-05-08 14:25:00,53.26,53.27,53.25,53.27,7100.0,50.6429,50.6524,50.6334,50.6524,7100.0
2012-05-08 14:30:00,53.28,53.34,53.28,53.3,19400.0,50.6619,50.719,50.6619,50.6809,19400.0
2012-05-08 14:35:00,53.29,53.33,53.27,53.32,13800.0,50.6714,50.7095,50.6524,50.7,13800.0
2012-05-08 14:40:00,53.32,53.39,53.32,53.35,13600.0,50.7,50.7665,50.7,50.7285,13600.0
2012-05-08 14:45:00,53.35,53.35,53.31,53.32,14300.0,50.7285,50.7285,50.6905,50.7,14300.0
2012-05-08 14:50:00,53.33,53.41,53.32,53.39,12400.0,50.7095,50.7855,50.7,50.7665,12400.0
2012-05-08 14:55:00,53.4,53.43,53.39,53.42,17600.0,50.776,50.8046,50.7665,50.795,17600.0
2012-05-08 15:00:00,53.42,53.49,53.38,53.49,31700.0,50.795,50.8616,50.757,50.8616,31700.0
2012-05-08 15:05:00,53.5,53.5,53.42,53.43,24000.0,50.8711,50.8711,50.795,50.8046,24000.0
2012-05-08 15:10:00,53.43,53.49,53.42,53.49,21700.0,50.8046,50.8616,50.795,50.8616,21700.0
2012-05-08 15:15:00,53.49,53.72,53.49,53.7,31500.0,50.8616,51.0803,50.8616,51.0613,31500.0
2012-05-08 15:20:00,53.7,53.71,53.57,53.61,56500.0,51.0613,51.0708,50.9377,50.9757,56500.0
2012-05-08 15:25:00,53.62,53.8,53.62,53.78,24100.0,50.9852,51.1564,50.9852,51.1374,24100.0
2012-05-08 15:30:00,53.79,53.83,53.74,53.74,57900.0,51.1469,51.1849,51.0993,51.0993,57900.0
2012-05-08 15:35:00,53.74,53.97,53.74,53.91,43600.0,51.0993,51.318,51.0993,51.261,43600.0
2012-05-08 15:40:00,53.91,54.0,53.82,53.91,76500.0,51.261,51.3465,51.1754,51.261,76500.0
2012-05-08 15:45:00,53.92,53.96,53.81,53.81,66600.0,51.2705,51.3085,51.1659,51.1659,66600.0
2012-05-08 15:50:00,53.81,53.83,53.78,53.79,54800.0,51.1659,51.1849,51.1374,51.1469,54800.0
2012-05-08 15:55:00,53.79,53.84,53.75,53.8,134700.0,51.1469,51.1944,51.1088,51.1564,134700.0
2012-05-09 09:30:00,53.22,53.37,52.96,52.97,37900.0,50.6049,50.7475,50.3577,50.3672,37900.0
2012-05-09 09:35:00,52.96,52.99,52.84,52.98,18200.0,50.3577,50.3862,50.2435,50.3767,18200.0
2012-05-09 09:40:00,52.99,53.06,52.87,52.87,12200.0,50.3862,50.4527,50.2721,50.2721,12200.0
2012-05-09 09:45:00,52.87,52.88,52.73,52.73,35100.0,50.2721,50.2816,50.139,50.139,35100.0
2012-05-09 09:50:00,52.71,52.86,52.68,52.8,11700.0,50.1199,50.2626,50.0914,50.2055,11700.0
2012-05-09 09:55:00,52.78,52.98,52.72,52.96,11600.0,50.1865,50.3767,50.1294,50.3577,11600.0
2012-05-09 10:00:00,53.0,53.15,52.99,53.07,15900.0,50.3957,50.5383,50.3862,50.4622,15900.0
2012-05-09 10:05:00,53.05,53.08,52.88,52.94,16800.0,50.4432,50.4718,50.2816,50.3386,16800.0
2012-05-09 10:10:00,52.96,53.03,52.9,52.97,7600.0,50.3577,50.4242,50.3006,50.3672,7600.0
2012-05-09 10:15:00,52.94,52.94,52.78,52.84,13700.0,50.3386,50.3386,50.1865,50.2435,13700.0
2012-05-09 10:20:00,52.85,52.87,52.69,52.73,10500.0,50.2531,50.2721,50.1009,50.139,10500.0
2012-05-09 10:25:00,52.74,52.8,52.57,52.59,32500.0,50.1485,50.2055,49.9868,50.0058,32500.0
2012-05-09 10:30:00,52.59,52.68,52.56,52.68,13400.0,50.0058,50.0914,49.9773,50.0914,13400.0
2012-05-09 10:35:00,52.67,52.79,52.65,52.79,12100.0,50.0819,50.196,50.0629,50.196,12100.0
2012-05-09 10:40:00,52.77,52.94,52.76,52.93,16500.0,50.177,50.3386,50.1675,50.3291,16500.0
2012-05-09 10:45:00,52.94,53.0,52.9,52.9,11600.0,50.3386,50.3957,50.3006,50.3006,11600.0
2012-05-09 10:50:00,52.9,52.9,52.69,52.8,13800.0,50.3006,50.3006,50.1009,50.2055,13800.0
2012-05-09 10:55:00,52.79,52.86,52.76,52.82,12200.0,50.196,50.2626,50.1675,50.2245,12200.0
2012-05-09 11:00:00,52.82,52.85,52.69,52.8,21500.0,50.2245,50.2531,50.1009,50.2055,21500.0
2012-05-09 11:05:00,52.84,52.9,52.78,52.83,15800.0,50.2435,50.3006,50.1865,50.234,15800.0
2012-05-09 11:10:00,52.87,53.15,52.87,53.15,40000.0,50.2721,50.5383,50.2721,50.5383,40000.0
2012-05-09 11:15:00,53.15,53.24,53.09,53.23,34500.0,50.5383,50.6239,50.4813,50.6144,34500.0
2012-05-09 11:20:00,53.22,53.27,53.2,53.21,14700.0,50.6049,50.6524,50.5859,50.5954,14700.0
2012-05-09 11:25:00,53.22,53.22,53.13,53.15,7400.0,50.6049,50.6049,50.5193,50.5383,7400.0
2012-05-09 11:30:00,53.15,53.22,53.15,53.2,14800.0,50.5383,50.6049,50.5383,50.5859,14800.0
2012-05-09 11:35:00,53.21,53.39,53.19,53.39,11100.0,50.5954,50.7665,50.5764,50.7665,11100.0
2012-05-09 11:40:00,53.36,53.37,53.27,53.27,6300.0,50.738,50.7475,50.6524,50.6524,6300.0
2012-05-09 11:45:00,53.27,53.35,53.26,53.33,9300.0,50.6524,50.7285,50.6429,50.7095,9300.0
2012-05-09 11:50:00,53.34,53.36,53.32,53.35,13600.0,50.719,50.738,50.7,50.7285,13600.0
2012-05-09 11:55:00,53.36,53.42,53.28,53.28,27300.0,50.738,50.795,50.6619,50.6619,27300.0
2012-05-09 12:00:00,53.3,53.32,53.24,53.28,36800.0,50.6809,50.7,50.6239,50.6619,36800.0
2012-05-09 12:05:00,53.31,53.31,53.21,53.21,8600.0,50.6905,50.6905,50.5954,50.5954,8600.0
2012-05-09 12:10:00,53.21,53.29,53.21,53.29,8900.0,50.5954,50.6714,50.5954,50.6714,8900.0
2012-05-09 12:15:00,53.31,53.39,53.3,53.38,15400.0,50.6905,50.7665,50.6809,50.757,15400.0
2012-05-09 12:20:00,53.4,53.4,53.35,53.35,5800.0,50.776,50.776,50.7285,50.7285,5800.0
2012-05-09 12:25:00,53.35,53.35,53.29,53.33,81400.0,50.7285,50.7285,50.6714,50.7095,81400.0
2012-05-09 12:30:00,53.33,53.39,53.31,53.35,59500.0,50.7095,50.7665,50.6905,50.7285,59500.0
2012-05-09 12:35:00,53.38,53.38,53.29,53.29,9700.0,50.757,50.757,50.6714,50.6714,9700.0
2012-05-09 12:40:00,53.31,53.36,53.25,53.36,18300.0,50.6905,50.738,50.6334,50.738,18300.0
2012-05-09 12:45:00,53.35,53.43,53.35,53.43,14900.0,50.7285,50.8046,50.7285,50.8046,14900.0
2012-05-09 12:50:00,53.42,53.47,53.37,53.46,16800.0,50.795,50.8426,50.7475,50.8331,16800.0
2012-05-09 12:55:00,53.45,53.5,53.41,53.49,7500.0,50.8236,50.8711,50.7855,50.8616,7500.0
2012-05-09 13:00:00,53.51,53.59,53.49,53.59,10600.0,50.8806,50.9567,50.8616,50.9567,10600.0
2012-05-09 13:05:00,53.6,53.61,53.44,53.45,7100.0,50.9662,50.9757,50.8141,50.8236,7100.0
2012-05-09 13:10:00,53.45,53.5,53.41,53.43,10800.0,50.8236,50.8711,50.7855,50.8046,10800.0
2012-05-09 13:15:00,53.41,53.49,53.4,53.45,9800.0,50.7855,50.8616,50.776,50.8236,9800.0
2012-05-09 13:20:00,53.45,53.7,53.45,53.59,20900.0,50.8236,51.0613,50.8236,50.9567,20900.0
2012-05-09 13:25:00,53.58,53.69,53.55,53.57,9700.0,50.9472,51.0518,50.9187,50.9377,9700.0
2012-05-09 13:30:00,53.61,53.68,53.56,53.66,14600.0,50.9757,51.0423,50.9282,51.0233,14600.0
2012-05-09 13:35:00,53.65,53.66,53.61,53.62,8700.0,51.0137,51.0233,50.9757,50.9852,8700.0
2012-05-09 13:40:00,53.63,53.72,53.62,53.69,7200.0,50.9947,51.0803,50.9852,51.0518,7200.0
2012-05-09 13:45:00,53.69,53.69,53.63,53.67,9400.0,51.0518,51.0518,50.9947,51.0328,9400.0
2012-05-09 13:50:00,53.68,53.8,53.68,53.73,18200.0,51.0423,51.1564,51.0423,51.0898,18200.0
2012-05-09 13:55:00,53.72,53.79,53.69,53.69,14100.0,51.0803,51.1469,51.0518,51.0518,14100.0
2012-05-09 14:00:00,53.69,53.69,53.63,53.68,13200.0,51.0518,51.0518,50.9947,51.0423,13200.0
2012-05-09 14:05:00,53.67,53.68,53.63,53.63,8200.0,51.0328,51.0423,50.9947,50.9947,8200.0
2012-05-09 14:10:00,53.63,53.63,53.58,53.6,24400.0,50.9947,50.9947,50.9472,50.9662,24400.0
2012-05-09 14:15:00,53.6,53.63,53.53,53.55,58200.0,50.9662,50.9947,50.8996,50.9187,58200.0
2012-05-09 14:20:00,53.55,53.61,53.54,53.6,34200.0,50.9187,50.9757,50.9092,50.9662,34200.0
2012-05-09 14:25:00,53.6,53.64,53.6,53.62,16300.0,50.9662,51.0042,50.9662,50.9852,16300.0
2012-05-09 14:30:00,53.61,53.63,53.58,53.62,17600.0,50.9757,50.9947,50.9472,50.9852,17600.0
2012-05-09 14:35:00,53.62,53.65,53.57,53.57,15800.0,50.9852,51.0137,50.9377,50.9377,15800.0
2012-05-09 14:40:00,53.58,53.63,53.56,53.59,17700.0,50.9472,50.9947,50.9282,50.9567,17700.0
2012-05-09 14:45:00,53.58,53.59,53.53,53.53,14500.0,50.9472,50.9567,50.8996,50.8996,14500.0
2012-05-09 14:50:00,53.53,53.63,53.52,53.59,15200.0,50.8996,50.9947,50.8901,50.9567,15200.0
2012-05-09 14:55:00,53.57,53.57,53.49,53.49,15600.0,50.9377,50.9377,50.8616,50.8616,15600.0
2012-05-09 15:00:00,53.49,53.49,53.42,53.42,20800.0,50.8616,50.8616,50.795,50.795,20800.0
2012-05-09 15:05:00,53.42,53.43,53.34,53.34,18300.0,50.795,50.8046,50.719,50.719,18300.0
2012-05-09 15:10:00,53.34,53.41,53.32,53.32,24400.0,50.719,50.7855,50.7,50.7,24400.0
2012-05-09 15:15:00,53.32,53.4,53.3,53.34,30300.0,50.7,50.776,50.6809,50.719,30300.0
2012-05-09 15:20:00,53.35,53.41,53.3,53.38,77000.0,50.7285,50.7855,50.6809,50.757,77000.0
2012-05-09 15:25:00,53.38,53.41,53.27,53.3,63000.0,50.757,50.7855,50.6524,50.6809,63000.0
2012-05-09 15:30:00,53.31,53.35,53.27,53.34,54900.0,50.6905,50.7285,50.6524,50.719,54900.0
2012-05-09 15:35:00,53.34,53.41,53.32,53.34,75400.0,50.719,50.7855,50.7,50.719,75400.0
2012-05-09 15:40:00,53.33,53.43,53.33,53.38,77100.0,50.7095,50.8046,50.7095,50.757,77100.0
2012-05-09 15:45:00,53.39,53.46,53.35,53.46,70900.0,50.7665,50.8331,50.7285,50.8331,70900.0
2012-05-09 15:50:00,53.45,53.46,53.31,53.37,62000.0,50.8236,50.8331,50.6905,50.7475,62000.0
2012-05-09 15:55:00,53.37,53.41,53.3,53.33,167600.0,50.7475,50.7855,50.6809,50.7095,167600.0
2012-05-10 09:30:00,53.89,54.19,53.88,54.15,64700.0,51.242,51.5272,51.2324,51.4892,64700.0
2012-05-10 09:35:00,54.16,54.24,54.06,54.16,30500.0,51.4987,51.5748,51.4036,51.4987,30500.0
2012-05-10 09:40:00,54.16,54.18,53.88,53.94,43800.0,51.4987,51.5177,51.2324,51.2895,43800.0
2012-05-10 09:45:00,53.92,54.06,53.88,54.04,28100.0,51.2705,51.4036,51.2324,51.3846,28100.0
2012-05-10 09:50:00,54.03,54.19,54.01,54.16,21400.0,51.3751,51.5272,51.3561,51.4987,21400.0
2012-05-10 09:55:00,54.17,54.2,54.02,54.02,17700.0,51.5082,51.5367,51.3656,51.3656,17700.0
2012-05-10 10:00:00,54.0,54.01,53.86,53.87,21200.0,51.3465,51.3561,51.2134,51.2229,21200.0
2012-05-10 10:05:00,53.88,54.0,53.88,53.97,22800.0,51.2324,51.3465,51.2324,51.318,22800.0
2012-05-10 10:10:00,53.98,54.02,53.75,53.75,22200.0,51.3275,51.3656,51.1088,51.1088,22200.0
2012-05-10 10:15:00,53.76,53.8,53.71,53.71,22700.0,51.1183,51.1564,51.0708,51.0708,22700.0
2012-05-10 10:20:00,53.71,53.75,53.61,53.63,15900.0,51.0708,51.1088,50.9757,50.9947,15900.0
2012-05-10 10:25:00,53.63,53.68,53.56,53.56,49200.0,50.9947,51.0423,50.9282,50.9282,49200.0
2012-05-10 10:30:00,53.56,53.63,53.5,53.52,25800.0,50.9282,50.9947,50.8711,50.8901,25800.0
2012-05-10 10:35:00,53.51,53.53,53.45,53.45,24400.0,50.8806,50.8996,50.8236,50.8236,24400.0
2012-05-10 10:40:00,53.46,53.57,53.45,53.49,34000.0,50.8331,50.9377,50.8236,50.8616,34000.0
2012-05-10 10:45:00,53.49,53.52,53.35,53.39,32600.0,50.8616,50.8901,50.7285,50.7665,32600.0
2012-05-10 10:50:00,53.4,53.4,53.3,53.33,24700.0,50.776,50.776,50.6809,50.7095,24700.0
2012-05-10 10:55:00,53.31,53.38,53.21,53.38,16200.0,50.6905,50.757,50.5954,50.757,16200.0
2012-05-10 11:00:00,53.38,53.55,53.38,53.5,49200.0,50.757,50.9187,50.757,50.8711,49200.0
2012-05-10 11:05:00,53.51,53.58,53.45,53.46,20900.0,50.8806,50.9472,50.8236,50.8331,20900.0
2012-05-10 11:10:00,53.48,53.5,53.37,53.37,20800.0,50.8521,50.8711,50.7475,50.7475,20800.0
2012-05-10 11:15:00,53.36,53.42,53.34,53.41,21100.0,50.738,50.795,50.719,50.7855,21100.0
2012-05-10 11:20:00,53.41,53.48,53.36,53.46,11300.0,50.7855,50.8521,50.738,50.8331,11300.0
2012-05-10 11:25:00,53.48,53.5,53.43,53.48,13300.0,50.8521,50.8711,50.8046,50.8521,13300.0
2012-05-10 11:30:00,53.47,53.58,53.46,53.58,24200.0,50.8426,50.9472,50.8331,50.9472,24200.0
2012-05-10 11:35:00,53.58,53.63,53.54,53.6,11900.0,50.9472,50.9947,50.9092,50.9662,11900.0
2012-05-10 11:40:00,53.59,53.6,53.49,53.5,26800.0,50.9567,50.9662,50.8616,50.8711,26800.0
2012-05-10 11:45:00,53.51,53.54,53.49,53.49,27100.0,50.8806,50.9092,50.8616,50.8616,27100.0
2012-05-10 11:50:00,53.5,53.51,53.4,53.42,25800.0,50.8711,50.8806,50.776,50.795,25800.0
2012-05-10 11:55:00,53.41,53.45,53.37,53.4,14200.0,50.7855,50.8236,50.7475,50.776,14200.0
2012-05-10 12:00:00,53.4,53.45,53.38,53.43,12000.0,50.776,50.8236,50.757,50.8046,12000.0
2012-05-10 12:05:00,53.41,53.45,53.33,53.45,9000.0,50.7855,50.8236,50.7095,50.8236,9000.0
2012-05-10 12:10:00,53.46,53.49,53.45,53.45,9500.0,50.8331,50.8616,50.8236,50.8236,9500.0
2012-05-10 12:15:00,53.45,53.51,53.45,53.48,28000.0,50.8236,50.8806,50.8236,50.8521,28000.0
2012-05-10 12:20:00,53.48,53.5,53.4,53.4,41500.0,50.8521,50.8711,50.776,50.776,41500.0
2012-05-10 12:25:00,53.39,53.52,53.37,53.52,18400.0,50.7665,50.8901,50.7475,50.8901,18400.0
2012-05-10 12:30:00,53.53,53.55,53.51,53.54,6100.0,50.8996,50.9187,50.8806,50.9092,6100.0
2012-05-10 12:35:00,53.55,53.61,53.55,53.59,9100.0,50.9187,50.9757,50.9187,50.9567,9100.0
2012-05-10 12:40:00,53.6,53.64,53.58,53.62,8800.0,50.9662,51.0042,50.9472,50.9852,8800.0
2012-05-10 12:45:00,53.63,53.7,53.63,53.68,5600.0,50.9947,51.0613,50.9947,51.0423,5600.0
2012-05-10 12:50:00,53.68,53.8,53.68,53.77,3600.0,51.0423,51.1564,51.0423,51.1279,3600.0
2012-05-10 12:55:00,53.78,53.78,53.73,53.74,17700.0,51.1374,51.1374,51.0898,51.0993,17700.0
2012-05-10 13:00:00,53.75,53.79,53.68,53.71,11300.0,51.1088,51.1469,51.0423,51.0708,11300.0
2012-05-10 13:05:00,53.7,53.71,53.69,53.7,5100.0,51.0613,51.0708,51.0518,51.0613,5100.0
2012-05-10 13:10:00,53.69,53.69,53.61,53.63,7500.0,51.0518,51.0518,50.9757,50.9947,7500.0
2012-05-10 13:15:00,53.65,53.7,53.65,53.69,5000.0,51.0137,51.0613,51.0137,51.0518,5000.0
2012-05-10 13:20:00,53.7,53.74,53.69,53.72,8000.0,51.0613,51.0993,51.0518,51.0803,8000.0
2012-05-10 13:25:00,53.72,53.72,53.68,53.7,5300.0,51.0803,51.0803,51.0423,51.0613,5300.0
2012-05-10 13:30:00,53.71,53.78,53.71,53.76,6400.0,51.0708,51.1374,51.0708,51.1183,6400.0
2012-05-10 13:35:00,53.77,53.77,53.71,53.71,4700.0,51.1279,51.1279,51.0708,51.0708,4700.0
2012-05-10 13:40:00,53.71,53.71,53.59,53.6,7500.0,51.0708,51.0708,50.9567,50.9662,7500.0
2012-05-10 13:45:00,53.6,53.62,53.59,53.6,4200.0,50.9662,50.9852,50.9567,50.9662,4200.0
2012-05-10 13:50:00,53.61,53.65,53.61,53.62,3600.0,50.9757,51.0137,50.9757,50.9852,3600.0
2012-05-10 13:55:00,53.62,53.65,53.54,53.55,6600.0,50.9852,51.0137,50.9092,50.9187,6600.0
2012-05-10 14:00:00,53.55,53.61,53.52,53.61,4500.0,50.9187,50.9757,50.8901,50.9757,4500.0
2012-05-10 14:05:00,53.61,53.62,53.6,53.6,6100.0,50.9757,50.9852,50.9662,50.9662,6100.0
2012-05-10 14:10:00,53.61,53.66,53.6,53.62,10300.0,50.9757,51.0233,50.9662,50.9852,10300.0
2012-05-10 14:15:00,53.61,53.64,53.53,53.57,15800.0,50.9757,51.0042,50.8996,50.9377,15800.0
2012-05-10 14:20:00,53.58,53.59,53.54,53.57,10300.0,50.9472,50.9567,50.9092,50.9377,10300.0
2012-05-10 14:25:00,53.57,53.57,53.48,53.53,16500.0,50.9377,50.9377,50.8521,50.8996,16500.0
2012-05-10 14:30:00,53.53,53.54,53.45,53.45,15500.0,50.8996,50.9092,50.8236,50.8236,15500.0
2012-05-10 14:35:00,53.44,53.51,53.39,53.39,18300.0,50.8141,50.8806,50.7665,50.7665,18300.0
2012-05-10 14:40:00,53.4,53.44,53.39,53.39,15900.0,50.776,50.8141,50.7665,50.7665,15900.0
2012-05-10 14:45:00,53.4,53.46,53.37,53.37,23200.0,50.776,50.8331,50.7475,50.7475,23200.0
2012-05-10 14:50:00,53.37,53.4,53.35,53.36,18500.0,50.7475,50.776,50.7285,50.738,18500.0
2012-05-10 14:55:00,53.37,53.41,53.36,53.4,26900.0,50.7475,50.7855,50.738,50.776,26900.0
2012-05-10 15:00:00,53.4,53.49,53.39,53.45,29800.0,50.776,50.8616,50.7665,50.8236,29800.0
2012-05-10 15:05:00,53.47,53.47,53.41,53.45,14800.0,50.8426,50.8426,50.7855,50.8236,14800.0
2012-05-10 15:10:00,53.46,53.52,53.44,53.51,12600.0,50.8331,50.8901,50.8141,50.8806,12600.0
2012-05-10 15:15:00,53.52,53.55,53.51,53.52,12300.0,50.8901,50.9187,50.8806,50.8901,12300.0
2012-05-10 15:20:00,53.53,53.53,53.44,53.51,30500.0,50.8996,50.8996,50.8141,50.8806,30500.0
2012-05-10 15:25:00,53.53,53.53,53.49,53.52,28000.0,50.8996,50.8996,50.8616,50.8901,28000.0
2012-05-10 15:30:00,53.53,53.53,53.49,53.5,24400.0,50.8996,50.8996,50.8616,50.8711,24400.0
2012-05-10 15:35:00,53.51,53.55,53.49,53.53,12200.0,50.8806,50.9187,50.8616,50.8996,12200.0
2012-05-10 15:40:00,53.54,53.56,53.41,53.45,25400.0,50.9092,50.9282,50.7855,50.8236,25400.0
2012-05-10 15:45:00,53.47,53.49,53.38,53.41,25400.0,50.8426,50.8616,50.757,50.7855,25400.0
2012-05-10 15:50:00,53.41,53.41,53.26,53.31,44700.0,50.7855,50.7855,50.6429,50.6905,44700.0
2012-05-10 15:55:00,53.32,53.46,53.31,53.45,139200.0,50.7,50.8331,50.6905,50.8236,139200.0
2012-05-11 09:30:00,53.17,53.3,53.17,53.24,31000.0,50.5573,50.6809,50.5573,50.6239,31000.0
2012-05-11 09:35:00,53.3,53.3,53.1,53.13,13200.0,50.6809,50.6809,50.4908,50.5193,13200.0
2012-05-11 09:40:00,53.18,53.2,53.1,53.17,17900.0,50.5668,50.5859,50.4908,50.5573,17900.0
2012-05-11 09:45:00,53.17,53.32,53.16,53.28,21400.0,50.5573,50.7,50.5478,50.6619,21400.0
2012-05-11 09:50:00,53.29,53.34,53.26,53.33,9900.0,50.6714,50.719,50.6429,50.7095,9900.0
2012-05-11 09:55:00,53.35,53.39,53.33,53.33,18800.0,50.7285,50.7665,50.7095,50.7095,18800.0
2012-05-11 10:00:00,53.32,53.44,53.3,53.34,16400.0,50.7,50.8141,50.6809,50.719,16400.0
2012-05-11 10:05:00,53.34,53.35,53.22,53.22,16500.0,50.719,50.7285,50.6049,50.6049,16500.0
2012-05-11 10:10:00,53.24,53.37,53.22,53.22,16700.0,50.6239,50.7475,50.6049,50.6049,16700.0
2012-05-11 10:15:00,53.24,53.47,53.23,53.46,16600.0,50.6239,50.8426,50.6144,50.8331,16600.0
2012-05-11 10:20:00,53.48,53.53,53.43,53.47,20500.0,50.8521,50.8996,50.8046,50.8426,20500.0
2012-05-11 10:25:00,53.47,53.51,53.47,53.49,4800.0,50.8426,50.8806,50.8426,50.8616,4800.0
2012-05-11 10:30:00,53.49,53.62,53.49,53.61,14400.0,50.8616,50.9852,50.8616,50.9757,14400.0
2012-05-11 10:35:00,53.61,53.68,53.61,53.68,14300.0,50.9757,51.0423,50.9757,51.0423,14300.0
2012-05-11 10:40:00,53.67,53.73,53.65,53.67,14000.0,51.0328,51.0898,51.0137,51.0328,14000.0
2012-05-11 10:45:00,53.68,53.68,53.6,53.61,6100.0,51.0423,51.0423,50.9662,50.9757,6100.0
2012-05-11 10:50:00,53.62,53.62,53.52,53.52,15300.0,50.9852,50.9852,50.8901,50.8901,15300.0
2012-05-11 10:55:00,53.52,53.57,53.5,53.56,16800.0,50.8901,50.9377,50.8711,50.9282,16800.0
2012-05-11 11:00:00,53.57,53.61,53.53,53.57,27100.0,50.9377,50.9757,50.8996,50.9377,27100.0
2012-05-11 11:05:00,53.57,53.68,53.56,53.65,12500.0,50.9377,51.0423,50.9282,51.0137,12500.0
2012-05-11 11:10:00,53.69,53.73,53.63,53.65,10000.0,51.0518,51.0898,50.9947,51.0137,10000.0
2012-05-11 11:15:00,53.65,53.74,53.64,53.73,9800.0,51.0137,51.0993,51.0042,51.0898,9800.0
2012-05-11 11:20:00,53.73,53.78,53.72,53.76,13100.0,51.0898,51.1374,51.0803,51.1183,13100.0
2012-05-11 11:25:00,53.75,53.79,53.73,53.74,10100.0,51.1088,51.1469,51.0898,51.0993,10100.0
2012-05-11 11:30:00,53.76,53.84,53.74,53.84,9400.0,51.1183,51.1944,51.0993,51.1944,9400.0
2012-05-11 11:35:00,53.84,53.84,53.77,53.77,5300.0,51.1944,51.1944,51.1279,51.1279,5300.0
2012-05-11 11:40:00,53.77,53.77,53.66,53.72,9700.0,51.1279,51.1279,51.0233,51.0803,9700.0
2012-05-11 11:45:00,53.71,53.72,53.69,53.69,4600.0,51.0708,51.0803,51.0518,51.0518,4600.0
2012-05-11 11:50:00,53.69,53.69,53.64,53.65,10600.0,51.0518,51.0518,51.0042,51.0137,10600.0
2012-05-11 11:55:00,53.65,53.65,53.57,53.58,19600.0,51.0137,51.0137,50.9377,50.9472,19600.0
2012-05-11 12:00:00,53.58,53.61,53.55,53.56,16000.0,50.9472,50.9757,50.9187,50.9282,16000.0
2012-05-11 12:05:00,53.56,53.56,53.53,53.54,14600.0,50.9282,50.9282,50.8996,50.9092,14600.0
2012-05-11 12:10:00,53.54,53.55,53.53,53.54,5000.0,50.9092,50.9187,50.8996,50.9092,5000.0
2012-05-11 12:15:00,53.55,53.55,53.49,53.49,11800.0,50.9187,50.9187,50.8616,50.8616,11800.0
2012-05-11 12:20:00,53.49,53.53,53.48,53.52,8700.0,50.8616,50.8996,50.8521,50.8901,8700.0
2012-05-11 12:25:00,53.54,53.54,53.5,53.52,8200.0,50.9092,50.9092,50.8711,50.8901,8200.0
2012-05-11 12:30:00,53.51,53.59,53.5,53.58,15900.0,50.8806,50.9567,50.8711,50.9472,15900.0
2012-05-11 12:35:00,53.6,53.62,53.6,53.61,16400.0,50.9662,50.9852,50.9662,50.9757,16400.0
2012-05-11 12:40:00,53.6,53.62,53.6,53.61,3000.0,50.9662,50.9852,50.9662,50.9757,3000.0
2012-05-11 12:45:00,53.62,53.67,53.62,53.67,8500.0,50.9852,51.0328,50.9852,51.0328,8500.0
2012-05-11 12:50:00,53.67,53.68,53.61,53.61,10600.0,51.0328,51.0423,50.9757,50.9757,10600.0
2012-05-11 12:55:00,53.62,53.66,53.62,53.66,5000.0,50.9852,51.0233,50.9852,51.0233,5000.0
2012-05-11 13:00:00,53.67,53.67,53.63,53.66,7500.0,51.0328,51.0328,50.9947,51.0233,7500.0
2012-05-11 13:05:00,53.66,53.66,53.58,53.58,8400.0,51.0233,51.0233,50.9472,50.9472,8400.0
2012-05-11 13:10:00,53.57,53.57,53.51,53.54,14000.0,50.9377,50.9377,50.8806,50.9092,14000.0
2012-05-11 13:15:00,53.55,53.57,53.5,53.57,10300.0,50.9187,50.9377,50.8711,50.9377,10300.0
2012-05-11 13:20:00,53.57,53.59,53.54,53.54,9800.0,50.9377,50.9567,50.9092,50.9092,9800.0
2012-05-11 13:25:00,53.52,53.54,53.51,53.51,8100.0,50.8901,50.9092,50.8806,50.8806,8100.0
2012-05-11 13:30:00,53.52,53.61,53.52,53.54,14600.0,50.8901,50.9757,50.8901,50.9092,14600.0
2012-05-11 13:35:00,53.55,53.6,53.46,53.47,19800.0,50.9187,50.9662,50.8331,50.8426,19800.0
2012-05-11 13:40:00,53.47,53.52,53.44,53.52,9100.0,50.8426,50.8901,50.8141,50.8901,9100.0
2012-05-11 13:45:00,53.51,53.52,53.48,53.5,8200.0,50.8806,50.8901,50.8521,50.8711,8200.0
2012-05-11 13:50:00,53.5,53.51,53.49,53.51,6300.0,50.8711,50.8806,50.8616,50.8806,6300.0
2012-05-11 13:55:00,53.5,53.51,53.48,53.51,15400.0,50.8711,50.8806,50.8521,50.8806,15400.0
2012-05-11 14:00:00,53.51,53.51,53.44,53.49,7600.0,50.8806,50.8806,50.8141,50.8616,7600.0
2012-05-11 14:05:00,53.49,53.5,53.4,53.44,9700.0,50.8616,50.8711,50.776,50.8141,9700.0
2012-05-11 14:10:00,53.44,53.45,53.41,53.43,13900.0,50.8141,50.8236,50.7855,50.8046,13900.0
2012-05-11 14:15:00,53.43,53.55,53.43,53.55,7300.0,50.8046,50.9187,50.8046,50.9187,7300.0
2012-05-11 14:20:00,53.54,53.59,53.51,53.52,15000.0,50.9092,50.9567,50.8806,50.8901,15000.0
2012-05-11 14:25:00,53.52,53.55,53.52,53.54,33200.0,50.8901,50.9187,50.8901,50.9092,33200.0
2012-05-11 14:30:00,53.55,53.55,53.45,53.48,76600.0,50.9187,50.9187,50.8236,50.8521,76600.0
2012-05-11 14:35:00,53.47,53.49,53.44,53.49,14400.0,50.8426,50.8616,50.8141,50.8616,14400.0
2012-05-11 14:40:00,53.48,53.51,53.48,53.51,9300.0,50.8521,50.8806,50.8521,50.8806,9300.0
2012-05-11 14:45:00,53.51,53.56,53.51,53.52,7900.0,50.8806,50.9282,50.8806,50.8901,7900.0
2012-05-11 14:50:00,53.52,53.53,53.48,53.53,18300.0,50.8901,50.8996,50.8521,50.8996,18300.0
2012-05-11 14:55:00,53.54,53.56,53.44,53.45,28200.0,50.9092,50.9282,50.8141,50.8236,28200.0
2012-05-11 15:00:00,53.46,53.52,53.41,53.41,27900.0,50.8331,50.8901,50.7855,50.7855,27900.0
2012-05-11 15:05:00,53.41,53.41,53.3,53.33,15200.0,50.7855,50.7855,50.6809,50.7095,15200.0
2012-05-11 15:10:00,53.35,53.4,53.35,53.39,10300.0,50.7285,50.776,50.7285,50.7665,10300.0
2012-05-11 15:15:00,53.39,53.39,53.31,53.37,20400.0,50.7665,50.7665,50.6905,50.7475,20400.0
2012-05-11 15:20:00,53.35,53.4,53.34,53.34,14400.0,50.7285,50.776,50.719,50.719,14400.0
2012-05-11 15:25:00,53.35,53.41,53.34,53.38,12700.0,50.7285,50.7855,50.719,50.757,12700.0
2012-05-11 15:30:00,53.38,53.4,53.36,53.4,35200.0,50.757,50.776,50.738,50.776,35200.0
2012-05-11 15:35:00,53.4,53.4,53.34,53.38,32600.0,50.776,50.776,50.719,50.757,32600.0
2012-05-11 15:40:00,53.37,53.38,53.32,53.32,32400.0,50.7475,50.757,50.7,50.7,32400.0
2012-05-11 15:45:00,53.33,53.36,53.29,53.35,40900.0,50.7095,50.738,50.6714,50.7285,40900.0
2012-05-11 15:50:00,53.35,53.37,53.27,53.29,67700.0,50.7285,50.7475,50.6524,50.6714,67700.0
2012-05-11 15:55:00,53.29,53.33,53.28,53.28,95000.0,50.6714,50.7095,50.6619,50.6619,95000.0
2012-05-14 09:30:00,52.63,52.68,52.5,52.52,30900.0,50.0439,50.0914,49.9203,49.9393,30900.0
2012-05-14 09:35:00,52.53,52.53,52.29,52.32,20400.0,49.9488,49.9488,49.7206,49.7491,20400.0
2012-05-14 09:40:00,52.37,52.37,52.26,52.26,28400.0,49.7966,49.7966,49.692,49.692,28400.0
2012-05-14 09:45:00,52.25,52.32,52.23,52.3,16300.0,49.6825,49.7491,49.6635,49.7301,16300.0
2012-05-14 09:50:00,52.28,52.41,52.27,52.37,22000.0,49.7111,49.8347,49.7016,49.7966,22000.0
2012-05-14 09:55:00,52.37,52.51,52.32,52.4,8100.0,49.7966,49.9298,49.7491,49.8252,8100.0
2012-05-14 10:00:00,52.39,52.46,52.33,52.44,11700.0,49.8157,49.8822,49.7586,49.8632,11700.0
2012-05-14 10:05:00,52.4,52.46,52.35,52.36,14000.0,49.8252,49.8822,49.7776,49.7871,14000.0
2012-05-14 10:10:00,52.37,52.43,52.29,52.41,14400.0,49.7966,49.8537,49.7206,49.8347,14400.0
2012-05-14 10:15:00,52.39,52.49,52.39,52.49,13100.0,49.8157,49.9107,49.8157,49.9107,13100.0
2012-05-14 10:20:00,52.48,52.48,52.41,52.47,11000.0,49.9012,49.9012,49.8347,49.8917,11000.0
2012-05-14 10:25:00,52.46,52.46,52.33,52.36,34300.0,49.8822,49.8822,49.7586,49.7871,34300.0
2012-05-14 10:30:00,52.34,52.54,52.34,52.54,23400.0,49.7681,49.9583,49.7681,49.9583,23400.0
2012-05-14 10:35:00,52.54,52.65,52.53,52.65,7200.0,49.9583,50.0629,49.9488,50.0629,7200.0
2012-05-14 10:40:00,52.64,52.67,52.57,52.6,19100.0,50.0534,50.0819,49.9868,50.0153,19100.0
2012-05-14 10:45:00,52.59,52.63,52.56,52.62,33500.0,50.0058,50.0439,49.9773,50.0344,33500.0
2012-05-14 10:50:00,52.62,52.75,52.6,52.7,23900.0,50.0344,50.158,50.0153,50.1104,23900.0
2012-05-14 10:55:00,52.7,52.7,52.57,52.57,15000.0,50.1104,50.1104,49.9868,49.9868,15000.0
2012-05-14 11:00:00,52.57,52.64,52.56,52.63,7000.0,49.9868,50.0534,49.9773,50.0439,7000.0
2012-05-14 11:05:00,52.65,52.69,52.55,52.61,41300.0,50.0629,50.1009,49.9678,50.0249,41300.0
2012-05-14 11:10:00,52.61,52.63,52.59,52.63,11000.0,50.0249,50.0439,50.0058,50.0439,11000.0
2012-05-14 11:15:00,52.62,52.68,52.6,52.6,8800.0,50.0344,50.0914,50.0153,50.0153,8800.0
2012-05-14 11:20:00,52.6,52.75,52.59,52.72,13100.0,50.0153,50.158,50.0058,50.1294,13100.0
2012-05-14 11:25:00,52.71,52.88,52.71,52.8,27400.0,50.1199,50.2816,50.1199,50.2055,27400.0
2012-05-14 11:30:00,52.8,52.81,52.74,52.74,11200.0,50.2055,50.215,50.1485,50.1485,11200.0
2012-05-14 11:35:00,52.73,52.81,52.71,52.78,32300.0,50.139,50.215,50.1199,50.1865,32300.0
2012-05-14 11:40:00,52.78,52.79,52.73,52.75,25600.0,50.1865,50.196,50.139,50.158,25600.0
2012-05-14 11:45:00,52.74,52.76,52.73,52.73,12100.0,50.1485,50.1675,50.139,50.139,12100.0
2012-05-14 11:50:00,52.73,52.76,52.72,52.73,11300.0,50.139,50.1675,50.1294,50.139,11300.0
2012-05-14 11:55:00,52.74,52.78,52.74,52.78,6900.0,50.1485,50.1865,50.1485,50.1865,6900.0
2012-05-14 12:00:00,52.77,52.79,52.75,52.77,3000.0,50.177,50.196,50.158,50.177,3000.0
2012-05-14 12:05:00,52.77,52.81,52.76,52.78,9300.0,50.177,50.215,50.1675,50.1865,9300.0
2012-05-14 12:10:00,52.78,52.79,52.73,52.73,12700.0,50.1865,50.196,50.139,50.139,12700.0
2012-05-14 12:15:00,52.74,52.8,52.73,52.8,11100.0,50.1485,50.2055,50.139,50.2055,11100.0
2012-05-14 12:20:00,52.8,52.81,52.78,52.8,8600.0,50.2055,50.215,50.1865,50.2055,8600.0
2012-05-14 12:25:00,52.8,52.81,52.74,52.74,10300.0,50.2055,50.215,50.1485,50.1485,10300.0
2012-05-14 12:30:00,52.73,52.77,52.73,52.76,11100.0,50.139,50.177,50.139,50.1675,11100.0
2012-05-14 12:35:00,52.76,52.77,52.74,52.74,12200.0,50.1675,50.177,50.1485,50.1485,12200.0
2012-05-14 12:40:00,52.74,52.76,52.73,52.75,10300.0,50.1485,50.1675,50.139,50.158,10300.0
2012-05-14 12:45:00,52.77,52.81,52.75,52.79,9100.0,50.177,50.215,50.158,50.196,9100.0
2012-05-14 12:50:00,52.79,52.8,52.77,52.78,7800.0,50.196,50.2055,50.177,50.1865,7800.0
2012-05-14 12:55:00,52.78,52.79,52.72,52.72,5500.0,50.1865,50.196,50.1294,50.1294,5500.0
2012-05-14 13:00:00,52.72,52.76,52.72,52.75,7400.0,50.1294,50.1675,50.1294,50.158,7400.0
2012-05-14 13:05:00,52.76,52.78,52.75,52.75,7500.0,50.1675,50.1865,50.158,50.158,7500.0
2012-05-14 13:10:00,52.74,52.78,52.72,52.76,17100.0,50.1485,50.1865,50.1294,50.1675,17100.0
2012-05-14 13:15:00,52.75,52.77,52.68,52.74,20500.0,50.158,50.177,50.0914,50.1485,20500.0
2012-05-14 13:20:00,52.74,52.78,52.74,52.75,6800.0,50.1485,50.1865,50.1485,50.158,6800.0
2012-05-14 13:25:00,52.75,52.76,52.72,52.73,3100.0,50.158,50.1675,50.1294,50.139,3100.0
2012-05-14 13:30:00,52.74,52.82,52.71,52.82,5500.0,50.1485,50.2245,50.1199,50.2245,5500.0
2012-05-14 13:35:00,52.81,52.83,52.78,52.78,9800.0,50.215,50.234,50.1865,50.1865,9800.0
2012-05-14 13:40:00,52.79,52.81,52.77,52.78,8200.0,50.196,50.215,50.177,50.1865,8200.0
2012-05-14 13:45:00,52.78,52.79,52.76,52.77,4500.0,50.1865,50.196,50.1675,50.177,4500.0
2012-05-14 13:50:00,52.77,52.9,52.76,52.89,12700.0,50.177,50.3006,50.1675,50.2911,12700.0
2012-05-14 13:55:00,52.9,52.92,52.89,52.91,5900.0,50.3006,50.3196,50.2911,50.3101,5900.0
2012-05-14 14:00:00,52.91,52.98,52.9,52.95,13200.0,50.3101,50.3767,50.3006,50.3481,13200.0
2012-05-14 14:05:00,52.95,52.95,52.91,52.94,9300.0,50.3481,50.3481,50.3101,50.3386,9300.0
2012-05-14 14:10:00,52.96,52.99,52.96,52.97,16100.0,50.3577,50.3862,50.3577,50.3672,16100.0
2012-05-14 14:15:00,52.99,52.99,52.9,52.9,8600.0,50.3862,50.3862,50.3006,50.3006,8600.0
2012-05-14 14:20:00,52.9,52.97,52.88,52.92,11300.0,50.3006,50.3672,50.2816,50.3196,11300.0
2012-05-14 14:25:00,52.92,52.94,52.9,52.91,4600.0,50.3196,50.3386,50.3006,50.3101,4600.0
2012-05-14 14:30:00,52.92,52.93,52.87,52.89,5800.0,50.3196,50.3291,50.2721,50.2911,5800.0
2012-05-14 14:35:00,52.89,52.89,52.78,52.79,10800.0,50.2911,50.2911,50.1865,50.196,10800.0
2012-05-14 14:40:00,52.8,52.84,52.8,52.82,3500.0,50.2055,50.2435,50.2055,50.2245,3500.0
2012-05-14 14:45:00,52.83,52.83,52.76,52.76,4700.0,50.234,50.234,50.1675,50.1675,4700.0
2012-05-14 14:50:00,52.76,52.82,52.76,52.77,3800.0,50.1675,50.2245,50.1675,50.177,3800.0
2012-05-14 14:55:00,52.77,52.82,52.73,52.76,10800.0,50.177,50.2245,50.139,50.1675,10800.0
2012-05-14 15:00:00,52.76,52.78,52.64,52.65,9400.0,50.1675,50.1865,50.0534,50.0629,9400.0
2012-05-14 15:05:00,52.64,52.68,52.63,52.63,33300.0,50.0534,50.0914,50.0439,50.0439,33300.0
2012-05-14 15:10:00,52.63,52.65,52.62,52.63,23300.0,50.0439,50.0629,50.0344,50.0439,23300.0
2012-05-14 15:15:00,52.63,52.65,52.6,52.61,18600.0,50.0439,50.0629,50.0153,50.0249,18600.0
2012-05-14 15:20:00,52.61,52.62,52.55,52.59,17200.0,50.0249,50.0344,49.9678,50.0058,17200.0
2012-05-14 15:25:00,52.6,52.62,52.57,52.58,17400.0,50.0153,50.0344,49.9868,49.9963,17400.0
2012-05-14 15:30:00,52.59,52.64,52.56,52.59,27800.0,50.0058,50.0534,49.9773,50.0058,27800.0
2012-05-14 15:35:00,52.58,52.62,52.53,52.55,19000.0,49.9963,50.0344,49.9488,49.9678,19000.0
2012-05-14 15:40:00,52.55,52.61,52.48,52.53,31200.0,49.9678,50.0249,49.9012,49.9488,31200.0
2012-05-14 15:45:00,52.53,52.57,52.48,52.53,27900.0,49.9488,49.9868,49.9012,49.9488,27900.0
2012-05-14 15:50:00,52.53,52.57,52.49,52.49,42000.0,49.9488,49.9868,49.9107,49.9107,42000.0
2012-05-14 15:55:00,52.5,52.56,52.49,52.54,93000.0,49.9203,49.9773,49.9107,49.9583,93000.0
2012-05-15 09:30:00,52.14,52.84,52.14,52.84,102300.0,49.5779,50.2435,49.5779,50.2435,102300.0
2012-05-15 09:35:00,52.79,52.99,52.68,52.85,61100.0,50.196,50.3862,50.0914,50.2531,61100.0
2012-05-15 09:40:00,52.83,52.9,52.68,52.68,32200.0,50.234,50.3006,50.0914,50.0914,32200.0
2012-05-15 09:45:00,52.66,52.73,52.48,52.62,33900.0,50.0724,50.139,49.9012,50.0344,33900.0
2012-05-15 09:50:00,52.59,52.6,52.5,52.5,19500.0,50.0058,50.0153,49.9203,49.9203,19500.0
2012-05-15 09:55:00,52.51,52.58,52.39,52.4,22400.0,49.9298,49.9963,49.8157,49.8252,22400.0
2012-05-15 10:00:00,52.42,52.58,52.31,52.36,21400.0,49.8442,49.9963,49.7396,49.7871,21400.0
2012-05-15 10:05:00,52.34,52.49,52.32,52.43,11200.0,49.7681,49.9107,49.7491,49.8537,11200.0
2012-05-15 10:10:00,52.43,52.43,52.27,52.27,68600.0,49.8537,49.8537,49.7016,49.7016,68600.0
2012-05-15 10:15:00,52.29,52.31,52.15,52.3,21800.0,49.7206,49.7396,49.5875,49.7301,21800.0
2012-05-15 10:20:00,52.31,52.39,52.31,52.35,39500.0,49.7396,49.8157,49.7396,49.7776,39500.0
2012-05-15 10:25:00,52.34,52.35,52.19,52.34,19800.0,49.7681,49.7776,49.6255,49.7681,19800.0
2012-05-15 10:30:00,52.34,52.35,52.23,52.28,14500.0,49.7681,49.7776,49.6635,49.7111,14500.0
2012-05-15 10:35:00,52.27,52.36,52.27,52.32,20800.0,49.7016,49.7871,49.7016,49.7491,20800.0
2012-05-15 10:40:00,52.32,52.39,52.3,52.32,17000.0,49.7491,49.8157,49.7301,49.7491,17000.0
2012-05-15 10:45:00,52.32,52.33,52.22,52.24,22500.0,49.7491,49.7586,49.654,49.673,22500.0
2012-05-15 10:50:00,52.23,52.24,52.09,52.1,37600.0,49.6635,49.673,49.5304,49.5399,37600.0
2012-05-15 10:55:00,52.1,52.22,52.09,52.21,30200.0,49.5399,49.654,49.5304,49.6445,30200.0
2012-05-15 11:00:00,52.22,52.28,52.15,52.15,34600.0,49.654,49.7111,49.5875,49.5875,34600.0
2012-05-15 11:05:00,52.12,52.2,52.09,52.18,17200.0,49.5589,49.635,49.5304,49.616,17200.0
2012-05-15 11:10:00,52.18,52.18,52.02,52.07,15000.0,49.616,49.616,49.4638,49.5114,15000.0
2012-05-15 11:15:00,52.07,52.08,52.03,52.08,15200.0,49.5114,49.5209,49.4734,49.5209,15200.0
2012-05-15 11:20:00,52.08,52.13,52.06,52.13,20100.0,49.5209,49.5684,49.5019,49.5684,20100.0
2012-05-15 11:25:00,52.13,52.13,52.04,52.05,26300.0,49.5684,49.5684,49.4829,49.4924,26300.0
2012-05-15 11:30:00,52.06,52.23,52.06,52.23,18000.0,49.5019,49.6635,49.5019,49.6635,18000.0
2012-05-15 11:35:00,52.22,52.47,52.22,52.43,32000.0,49.654,49.8917,49.654,49.8537,32000.0
2012-05-15 11:40:00,52.45,52.51,52.44,52.46,13900.0,49.8727,49.9298,49.8632,49.8822,13900.0
2012-05-15 11:45:00,52.46,52.65,52.46,52.62,14400.0,49.8822,50.0629,49.8822,50.0344,14400.0
2012-05-15 11:50:00,52.63,52.64,52.6,52.62,19500.0,50.0439,50.0534,50.0153,50.0344,19500.0
2012-05-15 11:55:00,52.61,52.62,52.53,52.56,11200.0,50.0249,50.0344,49.9488,49.9773,11200.0
2012-05-15 12:00:00,52.56,52.58,52.53,52.56,9200.0,49.9773,49.9963,49.9488,49.9773,9200.0
2012-05-15 12:05:00,52.57,52.67,52.56,52.65,21200.0,49.9868,50.0819,49.9773,50.0629,21200.0
2012-05-15 12:10:00,52.64,52.67,52.6,52.6,9700.0,50.0534,50.0819,50.0153,50.0153,9700.0
2012-05-15 12:15:00,52.6,52.61,52.47,52.48,15900.0,50.0153,50.0249,49.8917,49.9012,15900.0
2012-05-15 12:20:00,52.48,52.48,52.35,52.35,16200.0,49.9012,49.9012,49.7776,49.7776,16200.0
2012-05-15 12:25:00,52.35,52.41,52.35,52.41,13300.0,49.7776,49.8347,49.7776,49.8347,13300.0
2012-05-15 12:30:00,52.4,52.41,52.32,52.32,9500.0,49.8252,49.8347,49.7491,49.7491,9500.0
2012-05-15 12:35:00,52.33,52.38,52.33,52.38,4500.0,49.7586,49.8062,49.7586,49.8062,4500.0
2012-05-15 12:40:00,52.37,52.42,52.35,52.41,38800.0,49.7966,49.8442,49.7776,49.8347,38800.0
2012-05-15 12:45:00,52.41,52.46,52.41,52.42,12200.0,49.8347,49.8822,49.8347,49.8442,12200.0
2012-05-15 12:50:00,52.43,52.44,52.37,52.37,9700.0,49.8537,49.8632,49.7966,49.7966,9700.0
2012-05-15 12:55:00,52.37,52.38,52.32,52.32,17800.0,49.7966,49.8062,49.7491,49.7491,17800.0
2012-05-15 13:00:00,52.32,52.37,52.3,52.35,11800.0,49.7491,49.7966,49.7301,49.7776,11800.0
2012-05-15 13:05:00,52.36,52.36,52.33,52.35,10700.0,49.7871,49.7871,49.7586,49.7776,10700.0
2012-05-15 13:10:00,52.34,52.4,52.34,52.4,4900.0,49.7681,49.8252,49.7681,49.8252,4900.0
2012-05-15 13:15:00,52.4,52.4,52.34,52.38,4700.0,49.8252,49.8252,49.7681,49.8062,4700.0
2012-05-15 13:20:00,52.38,52.49,52.38,52.45,6800.0,49.8062,49.9107,49.8062,49.8727,6800.0
2012-05-15 13:25:00,52.46,52.46,52.39,52.45,8200.0,49.8822,49.8822,49.8157,49.8727,8200.0
2012-05-15 13:30:00,52.44,52.45,52.33,52.33,13900.0,49.8632,49.8727,49.7586,49.7586,13900.0
2012-05-15 13:35:00,52.33,52.35,52.28,52.3,11100.0,49.7586,49.7776,49.7111,49.7301,11100.0
2012-05-15 13:40:00,52.31,52.31,52.2,52.2,9300.0,49.7396,49.7396,49.635,49.635,9300.0
2012-05-15 13:45:00,52.2,52.21,52.15,52.17,11200.0,49.635,49.6445,49.5875,49.6065,11200.0
2012-05-15 13:50:00,52.18,52.2,52.14,52.14,8700.0,49.616,49.635,49.5779,49.5779,8700.0
2012-05-15 13:55:00,52.14,52.14,52.05,52.11,23800.0,49.5779,49.5779,49.4924,49.5494,23800.0
2012-05-15 14:00:00,52.1,52.22,52.1,52.14,16700.0,49.5399,49.654,49.5399,49.5779,16700.0
2012-05-15 14:05:00,52.14,52.16,52.09,52.11,12900.0,49.5779,49.597,49.5304,49.5494,12900.0
2012-05-15 14:10:00,52.11,52.25,52.11,52.23,13900.0,49.5494,49.6825,49.5494,49.6635,13900.0
2012-05-15 14:15:00,52.22,52.26,52.2,52.23,19100.0,49.654,49.692,49.635,49.6635,19100.0
2012-05-15 14:20:00,52.23,52.3,52.23,52.29,12400.0,49.6635,49.7301,49.6635,49.7206,12400.0
2012-05-15 14:25:00,52.29,52.29,52.19,52.21,14600.0,49.7206,49.7206,49.6255,49.6445,14600.0
2012-05-15 14:30:00,52.21,52.26,52.21,52.23,12500.0,49.6445,49.692,49.6445,49.6635,12500.0
2012-05-15 14:35:00,52.24,52.24,52.12,52.12,19100.0,49.673,49.673,49.5589,49.5589,19100.0
2012-05-15 14:40:00,52.12,52.14,52.09,52.14,16600.0,49.5589,49.5779,49.5304,49.5779,16600.0
2012-05-15 14:45:00,52.12,52.17,52.12,52.17,7900.0,49.5589,49.6065,49.5589,49.6065,7900.0
2012-05-15 14:50:00,52.17,52.18,52.08,52.09,14600.0,49.6065,49.616,49.5209,49.5304,14600.0
2012-05-15 14:55:00,52.09,52.11,52.08,52.1,11300.0,49.5304,49.5494,49.5209,49.5399,11300.0
2012-05-15 15:00:00,52.1,52.1,52.0,52.02,25600.0,49.5399,49.5399,49.4448,49.4638,25600.0
2012-05-15 15:05:00,52.03,52.04,51.93,51.94,23400.0,49.4734,49.4829,49.3783,49.3878,23400.0
2012-05-15 15:10:00,51.94,51.98,51.79,51.85,49700.0,49.3878,49.4258,49.2451,49.3022,49700.0
2012-05-15 15:15:00,51.85,51.93,51.78,51.89,30100.0,49.3022,49.3783,49.2356,49.3402,30100.0
2012-05-15 15:20:00,51.89,51.9,51.81,51.86,18100.0,49.3402,49.3497,49.2642,49.3117,18100.0
2012-05-15 15:25:00,51.87,51.88,51.75,51.79,24100.0,49.3212,49.3307,49.2071,49.2451,24100.0
2012-05-15 15:30:00,51.79,51.8,51.76,51.77,94400.0,49.2451,49.2547,49.2166,49.2261,94400.0
2012-05-15 15:35:00,51.78,51.86,51.78,51.86,38100.0,49.2356,49.3117,49.2356,49.3117,38100.0
2012-05-15 15:40:00,51.86,52.03,51.76,51.79,39500.0,49.3117,49.4734,49.2166,49.2451,39500.0
2012-05-15 15:45:00,51.8,51.9,51.7,51.73,55800.0,49.2547,49.3497,49.1596,49.1881,55800.0
2012-05-15 15:50:00,51.74,51.79,51.67,51.77,60700.0,49.1976,49.2451,49.131,49.2261,60700.0
2012-05-15 15:55:00,51.76,51.85,51.76,51.82,102100.0,49.2166,49.3022,49.2166,49.2737,102100.0
2012-05-16 09:30:00,51.97,52.14,51.89,52.14,30500.0,49.4163,49.5779,49.3402,49.5779,30500.0
2012-05-16 09:35:00,52.14,52.24,52.09,52.23,11500.0,49.5779,49.673,49.5304,49.6635,11500.0
2012-05-16 09:40:00,52.23,52.23,52.1,52.16,15300.0,49.6635,49.6635,49.5399,49.597,15300.0
2012-05-16 09:45:00,52.15,52.3,52.07,52.23,15600.0,49.5875,49.7301,49.5114,49.6635,15600.0
2012-05-16 09:50:00,52.22,52.41,52.19,52.31,19500.0,49.654,49.8347,49.6255,49.7396,19500.0
2012-05-16 09:55:00,52.31,52.42,52.26,52.26,18900.0,49.7396,49.8442,49.692,49.692,18900.0
2012-05-16 10:00:00,52.26,52.4,52.24,52.24,23100.0,49.692,49.8252,49.673,49.673,23100.0
2012-05-16 10:05:00,52.24,52.33,52.2,52.33,25300.0,49.673,49.7586,49.635,49.7586,25300.0
2012-05-16 10:10:00,52.31,52.31,52.21,52.26,9800.0,49.7396,49.7396,49.6445,49.692,9800.0
2012-05-16 10:15:00,52.25,52.39,52.23,52.39,26000.0,49.6825,49.8157,49.6635,49.8157,26000.0
2012-05-16 10:20:00,52.37,52.51,52.37,52.5,23500.0,49.7966,49.9298,49.7966,49.9203,23500.0
2012-05-16 10:25:00,52.5,52.52,52.4,52.47,46600.0,49.9203,49.9393,49.8252,49.8917,46600.0
2012-05-16 10:30:00,52.48,52.57,52.46,52.54,36600.0,49.9012,49.9868,49.8822,49.9583,36600.0
2012-05-16 10:35:00,52.55,52.57,52.46,52.47,22400.0,49.9678,49.9868,49.8822,49.8917,22400.0
2012-05-16 10:40:00,52.47,52.5,52.45,52.48,15000.0,49.8917,49.9203,49.8727,49.9012,15000.0
2012-05-16 10:45:00,52.49,52.51,52.44,52.44,21300.0,49.9107,49.9298,49.8632,49.8632,21300.0
2012-05-16 10:50:00,52.44,52.51,52.39,52.48,63600.0,49.8632,49.9298,49.8157,49.9012,63600.0
2012-05-16 10:55:00,52.47,52.48,52.39,52.41,20600.0,49.8917,49.9012,49.8157,49.8347,20600.0
2012-05-16 11:00:00,52.41,52.42,52.38,52.38,29100.0,49.8347,49.8442,49.8062,49.8062,29100.0
2012-05-16 11:05:00,52.37,52.37,52.13,52.2,23900.0,49.7966,49.7966,49.5684,49.635,23900.0
2012-05-16 11:10:00,52.22,52.32,52.2,52.24,6000.0,49.654,49.7491,49.635,49.673,6000.0
2012-05-16 11:15:00,52.25,52.28,52.1,52.11,12300.0,49.6825,49.7111,49.5399,49.5494,12300.0
2012-05-16 11:20:00,52.09,52.11,51.99,52.02,17000.0,49.5304,49.5494,49.4353,49.4638,17000.0
2012-05-16 11:25:00,52.04,52.05,51.98,52.01,7100.0,49.4829,49.4924,49.4258,49.4543,7100.0
2012-05-16 11:30:00,52.01,52.08,52.01,52.04,12300.0,49.4543,49.5209,49.4543,49.4829,12300.0
2012-05-16 11:35:00,52.05,52.05,52.01,52.03,8000.0,49.4924,49.4924,49.4543,49.4734,8000.0
2012-05-16 11:40:00,52.01,52.01,51.92,52.01,7400.0,49.4543,49.4543,49.3688,49.4543,7400.0
2012-05-16 11:45:00,52.02,52.02,51.96,52.02,9300.0,49.4638,49.4638,49.4068,49.4638,9300.0
2012-05-16 11:50:00,52.02,52.09,52.0,52.09,5100.0,49.4638,49.5304,49.4448,49.5304,5100.0
2012-05-16 11:55:00,52.08,52.11,52.07,52.1,9400.0,49.5209,49.5494,49.5114,49.5399,9400.0
2012-05-16 12:00:00,52.09,52.1,52.04,52.04,7200.0,49.5304,49.5399,49.4829,49.4829,7200.0
2012-05-16 12:05:00,52.04,52.04,51.97,52.01,8400.0,49.4829,49.4829,49.4163,49.4543,8400.0
2012-05-16 12:10:00,52.01,52.05,52.0,52.03,16400.0,49.4543,49.4924,49.4448,49.4734,16400.0
2012-05-16 12:15:00,52.03,52.03,52.0,52.01,9200.0,49.4734,49.4734,49.4448,49.4543,9200.0
2012-05-16 12:20:00,52.01,52.02,51.97,51.97,8000.0,49.4543,49.4638,49.4163,49.4163,8000.0
2012-05-16 12:25:00,51.98,51.98,51.91,51.94,10000.0,49.4258,49.4258,49.3592,49.3878,10000.0
2012-05-16 12:30:00,51.94,52.02,51.93,52.0,10800.0,49.3878,49.4638,49.3783,49.4448,10800.0
2012-05-16 12:35:00,52.0,52.01,51.96,51.97,7300.0,49.4448,49.4543,49.4068,49.4163,7300.0
2012-05-16 12:40:00,51.98,52.0,51.89,51.89,12000.0,49.4258,49.4448,49.3402,49.3402,12000.0
2012-05-16 12:45:00,51.9,51.95,51.86,51.92,18700.0,49.3497,49.3973,49.3117,49.3688,18700.0
2012-05-16 12:50:00,51.92,51.94,51.9,51.91,7600.0,49.3688,49.3878,49.3497,49.3592,7600.0
2012-05-16 12:55:00,51.89,51.89,51.84,51.85,12800.0,49.3402,49.3402,49.2927,49.3022,12800.0
2012-05-16 13:00:00,51.85,51.87,51.84,51.84,8200.0,49.3022,49.3212,49.2927,49.2927,8200.0
2012-05-16 13:05:00,51.84,51.85,51.79,51.81,9800.0,49.2927,49.3022,49.2451,49.2642,9800.0
2012-05-16 13:10:00,51.8,51.81,51.77,51.81,7700.0,49.2547,49.2642,49.2261,49.2642,7700.0
2012-05-16 13:15:00,51.81,51.84,51.8,51.82,6300.0,49.2642,49.2927,49.2547,49.2737,6300.0
2012-05-16 13:20:00,51.82,51.84,51.81,51.84,10300.0,49.2737,49.2927,49.2642,49.2927,10300.0
2012-05-16 13:25:00,51.83,51.84,51.77,51.77,15600.0,49.2832,49.2927,49.2261,49.2261,15600.0
2012-05-16 13:30:00,51.78,51.78,51.7,51.71,10100.0,49.2356,49.2356,49.1596,49.1691,10100.0
2012-05-16 13:35:00,51.71,51.71,51.65,51.66,10600.0,49.1691,49.1691,49.112,49.1215,10600.0
2012-05-16 13:40:00,51.66,51.67,51.53,51.54,36000.0,49.1215,49.131,48.9979,49.0074,36000.0
2012-05-16 13:45:00,51.55,51.62,51.54,51.6,12100.0,49.0169,49.0835,49.0074,49.0645,12100.0
2012-05-16 13:50:00,51.59,51.62,51.58,51.6,7400.0,49.055,49.0835,49.0455,49.0645,7400.0
2012-05-16 13:55:00,51.61,51.75,51.61,51.74,12600.0,49.074,49.2071,49.074,49.1976,12600.0
2012-05-16 14:00:00,51.72,51.84,51.62,51.62,24400.0,49.1786,49.2927,49.0835,49.0835,24400.0
2012-05-16 14:05:00,51.62,51.7,51.57,51.6,8600.0,49.0835,49.1596,49.036,49.0645,8600.0
2012-05-16 14:10:00,51.6,51.62,51.51,51.54,11300.0,49.0645,49.0835,48.9789,49.0074,11300.0
2012-05-16 14:15:00,51.54,51.64,51.53,51.63,12200.0,49.0074,49.1025,48.9979,49.093,12200.0
2012-05-16 14:20:00,51.64,51.69,51.61,51.61,10900.0,49.1025,49.1501,49.074,49.074,10900.0
2012-05-16 14:25:00,51.59,51.65,51.58,51.59,25700.0,49.055,49.112,49.0455,49.055,25700.0
2012-05-16 14:30:00,51.6,51.65,51.54,51.54,21900.0,49.0645,49.112,49.0074,49.0074,21900.0
2012-05-16 14:35:00,51.54,51.58,51.51,51.58,13700.0,49.0074,49.0455,48.9789,49.0455,13700.0
2012-05-16 14:40:00,51.55,51.65,51.51,51.64,10600.0,49.0169,49.112,48.9789,49.1025,10600.0
2012-05-16 14:45:00,51.65,51.77,51.64,51.76,10300.0,49.112,49.2261,49.1025,49.2166,10300.0
2012-05-16 14:50:00,51.77,51.8,51.69,51.72,12300.0,49.2261,49.2547,49.1501,49.1786,12300.0
2012-05-16 14:55:00,51.72,51.8,51.68,51.69,14900.0,49.1786,49.2547,49.1405,49.1501,14900.0
2012-05-16 15:00:00,51.7,51.73,51.64,51.65,17600.0,49.1596,49.1881,49.1025,49.112,17600.0
2012-05-16 15:05:00,51.67,51.69,51.64,51.65,13100.0,49.131,49.1501,49.1025,49.112,13100.0
2012-05-16 15:10:00,51.65,51.65,51.57,51.59,21900.0,49.112,49.112,49.036,49.055,21900.0
2012-05-16 15:15:00,51.6,51.63,51.58,51.61,9500.0,49.0645,49.093,49.0455,49.074,9500.0
2012-05-16 15:20:00,51.61,51.61,51.53,51.56,15000.0,49.074,49.074,48.9979,49.0264,15000.0
2012-05-16 15:25:00,51.58,51.61,51.55,51.55,15900.0,49.0455,49.074,49.0169,49.0169,15900.0
2012-05-16 15:30:00,51.56,51.63,51.54,51.63,20600.0,49.0264,49.093,49.0074,49.093,20600.0
2012-05-16 15:35:00,51.64,51.71,51.63,51.63,24800.0,49.1025,49.1691,49.093,49.093,24800.0
2012-05-16 15:40:00,51.64,51.64,51.57,51.58,18000.0,49.1025,49.1025,49.036,49.0455,18000.0
2012-05-16 15:45:00,51.59,51.7,51.58,51.64,31400.0,49.055,49.1596,49.0455,49.1025,31400.0
2012-05-16 15:50:00,51.63,51.64,51.55,51.61,53400.0,49.093,49.1025,49.0169,49.074,53400.0
2012-05-16 15:55:00,51.61,51.66,51.53,51.53,104500.0,49.074,49.1215,48.9979,48.9979,104500.0
2012-05-17 09:30:00,51.42,51.86,51.41,51.8,45100.0,48.8933,49.3117,48.8838,49.2547,45100.0
2012-05-17 09:35:00,51.79,52.05,51.79,52.0,63600.0,49.2451,49.4924,49.2451,49.4448,63600.0
2012-05-17 09:40:00,52.0,52.15,51.88,52.03,60200.0,49.4448,49.5875,49.3307,49.4734,60200.0
2012-05-17 09:45:00,52.05,52.08,51.95,51.95,85900.0,49.4924,49.5209,49.3973,49.3973,85900.0
2012-05-17 09:50:00,51.94,52.01,51.87,51.88,43800.0,49.3878,49.4543,49.3212,49.3307,43800.0
2012-05-17 09:55:00,51.86,51.97,51.83,51.86,41400.0,49.3117,49.4163,49.2832,49.3117,41400.0
2012-05-17 10:00:00,51.85,51.86,51.52,51.65,60300.0,49.3022,49.3117,48.9884,49.112,60300.0
2012-05-17 10:05:00,51.64,51.88,51.62,51.88,23600.0,49.1025,49.3307,49.0835,49.3307,23600.0
2012-05-17 10:10:00,51.89,51.97,51.86,51.95,20700.0,49.3402,49.4163,49.3117,49.3973,20700.0
2012-05-17 10:15:00,51.95,52.07,51.91,51.91,23200.0,49.3973,49.5114,49.3592,49.3592,23200.0
2012-05-17 10:20:00,51.92,51.92,51.71,51.77,21200.0,49.3688,49.3688,49.1691,49.2261,21200.0
2012-05-17 10:25:00,51.78,51.81,51.59,51.67,16000.0,49.2356,49.2642,49.055,49.131,16000.0
2012-05-17 10:30:00,51.66,51.66,51.54,51.58,15300.0,49.1215,49.1215,49.0074,49.0455,15300.0
2012-05-17 10:35:00,51.59,51.68,51.55,51.65,11300.0,49.055,49.1405,49.0169,49.112,11300.0
2012-05-17 10:40:00,51.66,51.73,51.59,51.62,15000.0,49.1215,49.1881,49.055,49.0835,15000.0
2012-05-17 10:45:00,51.64,51.67,51.54,51.54,13900.0,49.1025,49.131,49.0074,49.0074,13900.0
2012-05-17 10:50:00,51.55,51.68,51.52,51.66,32000.0,49.0169,49.1405,48.9884,49.1215,32000.0
2012-05-17 10:55:00,51.66,51.66,51.54,51.58,13800.0,49.1215,49.1215,49.0074,49.0455,13800.0
2012-05-17 11:00:00,51.58,51.6,51.54,51.6,22300.0,49.0455,49.0645,49.0074,49.0645,22300.0
2012-05-17 11:05:00,51.6,51.68,51.55,51.57,19100.0,49.0645,49.1405,49.0169,49.036,19100.0
2012-05-17 11:10:00,51.56,51.61,51.54,51.58,14000.0,49.0264,49.074,49.0074,49.0455,14000.0
2012-05-17 11:15:00,51.58,51.58,51.54,51.58,29700.0,49.0455,49.0455,49.0074,49.0455,29700.0
2012-05-17 11:20:00,51.56,51.58,51.54,51.54,25300.0,49.0264,49.0455,49.0074,49.0074,25300.0
2012-05-17 11:25:00,51.54,51.54,51.45,51.45,29200.0,49.0074,49.0074,48.9219,48.9219,29200.0
2012-05-17 11:30:00,51.45,51.45,51.36,51.37,12100.0,48.9219,48.9219,48.8363,48.8458,12100.0
2012-05-17 11:35:00,51.37,51.37,51.26,51.29,14200.0,48.8458,48.8458,48.7412,48.7697,14200.0
2012-05-17 11:40:00,51.29,51.29,51.17,51.27,42300.0,48.7697,48.7697,48.6556,48.7507,42300.0
2012-05-17 11:45:00,51.27,51.29,51.22,51.26,24100.0,48.7507,48.7697,48.7032,48.7412,24100.0
2012-05-17 11:50:00,51.27,51.3,51.24,51.3,23500.0,48.7507,48.7792,48.7222,48.7792,23500.0
2012-05-17 11:55:00,51.3,51.31,51.25,51.29,23300.0,48.7792,48.7887,48.7317,48.7697,23300.0
2012-05-17 12:00:00,51.3,51.33,51.21,51.25,36000.0,48.7792,48.8077,48.6936,48.7317,36000.0
2012-05-17 12:05:00,51.25,51.25,51.19,51.21,65000.0,48.7317,48.7317,48.6746,48.6936,65000.0
2012-05-17 12:10:00,51.2,51.2,51.13,51.16,8000.0,48.6841,48.6841,48.6176,48.6461,8000.0
2012-05-17 12:15:00,51.16,51.21,51.16,51.21,21500.0,48.6461,48.6936,48.6461,48.6936,21500.0
2012-05-17 12:20:00,51.21,51.3,51.18,51.29,28300.0,48.6936,48.7792,48.6651,48.7697,28300.0
2012-05-17 12:25:00,51.28,51.33,51.28,51.3,11500.0,48.7602,48.8077,48.7602,48.7792,11500.0
2012-05-17 12:30:00,51.3,51.3,51.25,51.27,107100.0,48.7792,48.7792,48.7317,48.7507,107100.0
2012-05-17 12:35:00,51.28,51.37,51.28,51.37,17200.0,48.7602,48.8458,48.7602,48.8458,17200.0
2012-05-17 12:40:00,51.37,51.44,51.37,51.38,12700.0,48.8458,48.9123,48.8458,48.8553,12700.0
2012-05-17 12:45:00,51.39,51.42,51.37,51.4,8100.0,48.8648,48.8933,48.8458,48.8743,8100.0
2012-05-17 12:50:00,51.39,51.44,51.34,51.39,28500.0,48.8648,48.9123,48.8173,48.8648,28500.0
2012-05-17 12:55:00,51.38,51.44,51.33,51.35,16900.0,48.8553,48.9123,48.8077,48.8268,16900.0
2012-05-17 13:00:00,51.35,51.44,51.33,51.44,12400.0,48.8268,48.9123,48.8077,48.9123,12400.0
2012-05-17 13:05:00,51.45,51.49,51.41,51.47,16200.0,48.9219,48.9599,48.8838,48.9409,16200.0
2012-05-17 13:10:00,51.47,51.52,51.46,51.48,13800.0,48.9409,48.9884,48.9314,48.9504,13800.0
2012-05-17 13:15:00,51.48,51.53,51.43,51.53,22100.0,48.9504,48.9979,48.9028,48.9979,22100.0
2012-05-17 13:20:00,51.53,51.54,51.51,51.54,15000.0,48.9979,49.0074,48.9789,49.0074,15000.0
2012-05-17 13:25:00,51.57,51.57,51.44,51.44,13100.0,49.036,49.036,48.9123,48.9123,13100.0
2012-05-17 13:30:00,51.44,51.49,51.38,51.41,25700.0,48.9123,48.9599,48.8553,48.8838,25700.0
2012-05-17 13:35:00,51.42,51.51,51.38,51.46,42000.0,48.8933,48.9789,48.8553,48.9314,42000.0
2012-05-17 13:40:00,51.47,51.49,51.39,51.4,16100.0,48.9409,48.9599,48.8648,48.8743,16100.0
2012-05-17 13:45:00,51.4,51.5,51.39,51.4,65600.0,48.8743,48.9694,48.8648,48.8743,65600.0
2012-05-17 13:50:00,51.41,51.43,51.39,51.42,9800.0,48.8838,48.9028,48.8648,48.8933,9800.0
2012-05-17 13:55:00,51.42,51.42,51.37,51.41,56700.0,48.8933,48.8933,48.8458,48.8838,56700.0
2012-05-17 14:00:00,51.4,51.4,51.32,51.36,10700.0,48.8743,48.8743,48.7982,48.8363,10700.0
2012-05-17 14:05:00,51.36,51.38,51.34,51.34,6800.0,48.8363,48.8553,48.8173,48.8173,6800.0
2012-05-17 14:10:00,51.35,51.36,51.28,51.28,8600.0,48.8268,48.8363,48.7602,48.7602,8600.0
2012-05-17 14:15:00,51.29,51.32,51.28,51.32,14400.0,48.7697,48.7982,48.7602,48.7982,14400.0
2012-05-17 14:20:00,51.32,51.44,51.32,51.36,17200.0,48.7982,48.9123,48.7982,48.8363,17200.0
2012-05-17 14:25:00,51.36,51.38,51.34,51.35,13200.0,48.8363,48.8553,48.8173,48.8268,13200.0
2012-05-17 14:30:00,51.35,51.38,51.34,51.36,16300.0,48.8268,48.8553,48.8173,48.8363,16300.0
2012-05-17 14:35:00,51.36,51.36,51.28,51.33,20600.0,48.8363,48.8363,48.7602,48.8077,20600.0
2012-05-17 14:40:00,51.32,51.38,51.32,51.38,20500.0,48.7982,48.8553,48.7982,48.8553,20500.0
2012-05-17 14:45:00,51.37,51.38,51.3,51.33,22200.0,48.8458,48.8553,48.7792,48.8077,22200.0
2012-05-17 14:50:00,51.33,51.36,51.31,51.35,31300.0,48.8077,48.8363,48.7887,48.8268,31300.0
2012-05-17 14:55:00,51.35,51.37,51.33,51.36,31200.0,48.8268,48.8458,48.8077,48.8363,31200.0
2012-05-17 15:00:00,51.35,51.44,51.35,51.41,39300.0,48.8268,48.9123,48.8268,48.8838,39300.0
2012-05-17 15:05:00,51.41,51.44,51.29,51.29,45200.0,48.8838,48.9123,48.7697,48.7697,45200.0
2012-05-17 15:10:00,51.3,51.4,51.29,51.4,32800.0,48.7792,48.8743,48.7697,48.8743,32800.0
2012-05-17 15:15:00,51.4,51.41,51.35,51.41,49300.0,48.8743,48.8838,48.8268,48.8838,49300.0
2012-05-17 15:20:00,51.41,51.47,51.4,51.41,33800.0,48.8838,48.9409,48.8743,48.8838,33800.0
2012-05-17 15:25:00,51.4,51.47,51.36,51.46,22200.0,48.8743,48.9409,48.8363,48.9314,22200.0
2012-05-17 15:30:00,51.45,51.46,51.3,51.31,42300.0,48.9219,48.9314,48.7792,48.7887,42300.0
2012-05-17 15:35:00,51.31,51.31,51.18,51.23,45000.0,48.7887,48.7887,48.6651,48.7127,45000.0
2012-05-17 15:40:00,51.23,51.24,51.18,51.19,28800.0,48.7127,48.7222,48.6651,48.6746,28800.0
2012-05-17 15:45:00,51.19,51.27,51.16,51.26,47400.0,48.6746,48.7507,48.6461,48.7412,47400.0
2012-05-17 15:50:00,51.27,51.27,51.17,51.22,65800.0,48.7507,48.7507,48.6556,48.7032,65800.0
2012-05-17 15:55:00,51.21,51.24,51.17,51.18,139100.0,48.6936,48.7222,48.6556,48.6651,139100.0
2012-05-18 09:30:00,51.46,51.5,51.23,51.37,308400.0,48.9314,48.9694,48.7127,48.8458,308400.0
2012-05-18 09:35:00,51.3,51.36,51.15,51.24,20800.0,48.7792,48.8363,48.6366,48.7222,20800.0
2012-05-18 09:40:00,51.27,51.27,50.93,50.97,22100.0,48.7507,48.7507,48.4274,48.4654,22100.0
2012-05-18 09:45:00,50.99,51.06,50.97,51.02,24200.0,48.4845,48.551,48.4654,48.513,24200.0
2012-05-18 09:50:00,51.02,51.02,50.91,51.0,21400.0,48.513,48.513,48.4084,48.494,21400.0
2012-05-18 09:55:00,51.0,51.0,50.78,50.8,34100.0,48.494,48.494,48.2848,48.3038,34100.0
2012-05-18 10:00:00,50.81,50.83,50.76,50.8,73900.0,48.3133,48.3323,48.2658,48.3038,73900.0
2012-05-18 10:05:00,50.78,50.8,50.72,50.75,25900.0,48.2848,48.3038,48.2277,48.2562,25900.0
2012-05-18 10:10:00,50.75,50.86,50.73,50.86,11800.0,48.2562,48.3608,48.2372,48.3608,11800.0
2012-05-18 10:15:00,50.87,50.87,50.68,50.69,7400.0,48.3704,48.3704,48.1897,48.1992,7400.0
2012-05-18 10:20:00,50.69,50.88,50.64,50.86,24300.0,48.1992,48.3799,48.1517,48.3608,24300.0
2012-05-18 10:25:00,50.85,50.91,50.83,50.89,9300.0,48.3513,48.4084,48.3323,48.3894,9300.0
2012-05-18 10:30:00,50.88,50.89,50.77,50.89,9400.0,48.3799,48.3894,48.2753,48.3894,9400.0
2012-05-18 10:35:00,50.85,50.9,50.81,50.89,5000.0,48.3513,48.3989,48.3133,48.3894,5000.0
2012-05-18 10:40:00,50.89,50.95,50.85,50.95,4700.0,48.3894,48.4464,48.3513,48.4464,4700.0
2012-05-18 10:45:00,50.95,51.0,50.95,50.98,5700.0,48.4464,48.494,48.4464,48.4749,5700.0
2012-05-18 10:50:00,50.99,51.12,50.99,51.12,60500.0,48.4845,48.6081,48.4845,48.6081,60500.0
2012-05-18 10:55:00,51.12,51.14,51.05,51.05,11500.0,48.6081,48.6271,48.5415,48.5415,11500.0
2012-05-18 11:00:00,51.05,51.05,50.91,50.95,19400.0,48.5415,48.5415,48.4084,48.4464,19400.0
2012-05-18 11:05:00,50.94,50.95,50.76,50.76,8800.0,48.4369,48.4464,48.2658,48.2658,8800.0
2012-05-18 11:10:00,50.75,50.86,50.75,50.84,78800.0,48.2562,48.3608,48.2562,48.3418,78800.0
2012-05-18 11:15:00,50.86,50.95,50.85,50.95,31300.0,48.3608,48.4464,48.3513,48.4464,31300.0
2012-05-18 11:20:00,50.95,50.95,50.84,50.9,24300.0,48.4464,48.4464,48.3418,48.3989,24300.0
2012-05-18 11:25:00,50.91,51.0,50.91,50.93,29000.0,48.4084,48.494,48.4084,48.4274,29000.0
2012-05-18 11:30:00,50.92,50.94,50.77,50.86,18000.0,48.4179,48.4369,48.2753,48.3608,18000.0
2012-05-18 11:35:00,50.86,50.86,50.63,50.74,14800.0,48.3608,48.3608,48.1421,48.2467,14800.0
2012-05-18 11:40:00,50.73,50.83,50.72,50.81,7000.0,48.2372,48.3323,48.2277,48.3133,7000.0
2012-05-18 11:45:00,50.83,50.83,50.62,50.66,11400.0,48.3323,48.3323,48.1326,48.1707,11400.0
2012-05-18 11:50:00,50.65,50.67,50.57,50.62,11400.0,48.1612,48.1802,48.0851,48.1326,11400.0
2012-05-18 11:55:00,50.64,50.69,50.56,50.67,9700.0,48.1517,48.1992,48.0756,48.1802,9700.0
2012-05-18 12:00:00,50.69,50.75,50.69,50.7,7100.0,48.1992,48.2562,48.1992,48.2087,7100.0
2012-05-18 12:05:00,50.7,50.77,50.68,50.77,21800.0,48.2087,48.2753,48.1897,48.2753,21800.0
2012-05-18 12:10:00,50.78,50.82,50.77,50.8,12700.0,48.2848,48.3228,48.2753,48.3038,12700.0
2012-05-18 12:15:00,50.8,50.8,50.68,50.75,17000.0,48.3038,48.3038,48.1897,48.2562,17000.0
2012-05-18 12:20:00,50.76,50.86,50.73,50.86,19100.0,48.2658,48.3608,48.2372,48.3608,19100.0
2012-05-18 12:25:00,50.81,50.92,50.81,50.92,12100.0,48.3133,48.4179,48.3133,48.4179,12100.0
2012-05-18 12:30:00,50.92,50.96,50.9,50.9,12500.0,48.4179,48.4559,48.3989,48.3989,12500.0
2012-05-18 12:35:00,50.9,51.01,50.87,51.01,18100.0,48.3989,48.5035,48.3704,48.5035,18100.0
2012-05-18 12:40:00,51.02,51.1,50.97,51.0,21400.0,48.513,48.589,48.4654,48.494,21400.0
2012-05-18 12:45:00,50.97,50.98,50.94,50.96,9800.0,48.4654,48.4749,48.4369,48.4559,9800.0
2012-05-18 12:50:00,50.95,50.97,50.82,50.82,14700.0,48.4464,48.4654,48.3228,48.3228,14700.0
2012-05-18 12:55:00,50.81,50.83,50.77,50.8,11200.0,48.3133,48.3323,48.2753,48.3038,11200.0
2012-05-18 13:00:00,50.8,50.82,50.76,50.81,7100.0,48.3038,48.3228,48.2658,48.3133,7100.0
2012-05-18 13:05:00,50.83,50.83,50.75,50.78,7600.0,48.3323,48.3323,48.2562,48.2848,7600.0
2012-05-18 13:10:00,50.78,50.86,50.78,50.83,10700.0,48.2848,48.3608,48.2848,48.3323,10700.0
2012-05-18 13:15:00,50.82,50.94,50.82,50.88,8400.0,48.3228,48.4369,48.3228,48.3799,8400.0
2012-05-18 13:20:00,50.88,50.88,50.81,50.81,4000.0,48.3799,48.3799,48.3133,48.3133,4000.0
2012-05-18 13:25:00,50.81,50.84,50.81,50.84,11400.0,48.3133,48.3418,48.3133,48.3418,11400.0
2012-05-18 13:30:00,50.83,50.85,50.8,50.84,10900.0,48.3323,48.3513,48.3038,48.3418,10900.0
2012-05-18 13:35:00,50.82,50.84,50.77,50.79,15400.0,48.3228,48.3418,48.2753,48.2943,15400.0
2012-05-18 13:40:00,50.79,50.83,50.77,50.78,12800.0,48.2943,48.3323,48.2753,48.2848,12800.0
2012-05-18 13:45:00,50.77,50.79,50.73,50.77,20800.0,48.2753,48.2943,48.2372,48.2753,20800.0
2012-05-18 13:50:00,50.78,50.79,50.69,50.73,8000.0,48.2848,48.2943,48.1992,48.2372,8000.0
2012-05-18 13:55:00,50.74,50.76,50.72,50.72,6100.0,48.2467,48.2658,48.2277,48.2277,6100.0
2012-05-18 14:00:00,50.72,50.72,50.68,50.69,6400.0,48.2277,48.2277,48.1897,48.1992,6400.0
2012-05-18 14:05:00,50.68,50.72,50.61,50.64,9000.0,48.1897,48.2277,48.1231,48.1517,9000.0
2012-05-18 14:10:00,50.64,50.69,50.63,50.69,10900.0,48.1517,48.1992,48.1421,48.1992,10900.0
2012-05-18 14:15:00,50.7,50.7,50.58,50.58,9300.0,48.2087,48.2087,48.0946,48.0946,9300.0
2012-05-18 14:20:00,50.58,50.61,50.56,50.56,10100.0,48.0946,48.1231,48.0756,48.0756,10100.0
2012-05-18 14:25:00,50.57,50.61,50.54,50.61,8800.0,48.0851,48.1231,48.0566,48.1231,8800.0
2012-05-18 14:30:00,50.6,50.6,50.45,50.49,14000.0,48.1136,48.1136,47.971,48.009,14000.0
2012-05-18 14:35:00,50.49,50.56,50.49,50.51,5800.0,48.009,48.0756,48.009,48.028,5800.0
2012-05-18 14:40:00,50.5,50.51,50.39,50.4,11200.0,48.0185,48.028,47.9139,47.9234,11200.0
2012-05-18 14:45:00,50.4,50.49,50.4,50.48,4000.0,47.9234,48.009,47.9234,47.9995,4000.0
2012-05-18 14:50:00,50.49,50.57,50.49,50.49,12900.0,48.009,48.0851,48.009,48.009,12900.0
2012-05-18 14:55:00,50.49,50.53,50.47,50.5,91100.0,48.009,48.0471,47.99,48.0185,91100.0
2012-05-18 15:00:00,50.5,50.57,50.46,50.54,98000.0,48.0185,48.0851,47.9805,48.0566,98000.0
2012-05-18 15:05:00,50.54,50.61,50.52,50.61,20300.0,48.0566,48.1231,48.0375,48.1231,20300.0
2012-05-18 15:10:00,50.6,50.68,50.58,50.63,133900.0,48.1136,48.1897,48.0946,48.1421,133900.0
2012-05-18 15:15:00,50.63,50.76,50.62,50.74,53400.0,48.1421,48.2658,48.1326,48.2467,53400.0
2012-05-18 15:20:00,50.73,50.73,50.54,50.57,57900.0,48.2372,48.2372,48.0566,48.0851,57900.0
2012-05-18 15:25:00,50.57,50.6,50.51,50.51,11000.0,48.0851,48.1136,48.028,48.028,11000.0
2012-05-18 15:30:00,50.51,50.58,50.44,50.44,21200.0,48.028,48.0946,47.9615,47.9615,21200.0
2012-05-18 15:35:00,50.46,50.53,50.46,50.51,31600.0,47.9805,48.0471,47.9805,48.028,31600.0
2012-05-18 15:40:00,50.53,50.53,50.44,50.46,44100.0,48.0471,48.0471,47.9615,47.9805,44100.0
2012-05-18 15:45:00,50.45,50.49,50.42,50.42,28900.0,47.971,48.009,47.9425,47.9425,28900.0
2012-05-18 15:50:00,50.41,50.46,50.4,50.43,69900.0,47.933,47.9805,47.9234,47.952,69900.0
2012-05-18 15:55:00,50.43,50.57,50.42,50.55,91300.0,47.952,48.0851,47.9425,48.0661,91300.0
2012-05-21 09:30:00,50.61,51.11,50.52,51.06,80200.0,48.1231,48.5986,48.0375,48.551,80200.0
2012-05-21 09:35:00,51.07,51.2,50.92,51.2,28600.0,48.5605,48.6841,48.4179,48.6841,28600.0
2012-05-21 09:40:00,51.17,51.19,50.99,50.99,16900.0,48.6556,48.6746,48.4845,48.4845,16900.0
2012-05-21 09:45:00,51.05,51.19,51.05,51.17,16800.0,48.5415,48.6746,48.5415,48.6556,16800.0
2012-05-21 09:50:00,51.11,51.18,51.03,51.08,83200.0,48.5986,48.6651,48.5225,48.57,83200.0
2012-05-21 09:55:00,51.08,51.2,51.03,51.2,41100.0,48.57,48.6841,48.5225,48.6841,41100.0
2012-05-21 10:00:00,51.12,51.21,51.1,51.19,13000.0,48.6081,48.6936,48.589,48.6746,13000.0
2012-05-21 10:05:00,51.21,51.27,51.13,51.25,27200.0,48.6936,48.7507,48.6176,48.7317,27200.0
2012-05-21 10:10:00,51.25,51.32,51.21,51.31,35500.0,48.7317,48.7982,48.6936,48.7887,35500.0
2012-05-21 10:15:00,51.31,51.5,51.3,51.45,11700.0,48.7887,48.9694,48.7792,48.9219,11700.0
2012-05-21 10:20:00,51.45,51.52,51.42,51.49,25500.0,48.9219,48.9884,48.8933,48.9599,25500.0
2012-05-21 10:25:00,51.48,51.53,51.44,51.5,34200.0,48.9504,48.9979,48.9123,48.9694,34200.0
2012-05-21 10:30:00,51.48,51.62,51.48,51.59,15500.0,48.9504,49.0835,48.9504,49.055,15500.0
2012-05-21 10:35:00,51.59,51.77,51.56,51.75,63500.0,49.055,49.2261,49.0264,49.2071,63500.0
2012-05-21 10:40:00,51.77,51.81,51.71,51.76,41000.0,49.2261,49.2642,49.1691,49.2166,41000.0
2012-05-21 10:45:00,51.74,51.94,51.74,51.9,20500.0,49.1976,49.3878,49.1976,49.3497,20500.0
2012-05-21 10:50:00,51.87,51.95,51.87,51.94,17000.0,49.3212,49.3973,49.3212,49.3878,17000.0
2012-05-21 10:55:00,51.95,51.99,51.88,51.89,17600.0,49.3973,49.4353,49.3307,49.3402,17600.0
2012-05-21 11:00:00,51.89,51.89,51.7,51.7,17900.0,49.3402,49.3402,49.1596,49.1596,17900.0
2012-05-21 11:05:00,51.7,51.71,51.62,51.64,10500.0,49.1596,49.1691,49.0835,49.1025,10500.0
2012-05-21 11:10:00,51.62,51.62,51.48,51.53,12400.0,49.0835,49.0835,48.9504,48.9979,12400.0
2012-05-21 11:15:00,51.53,51.59,51.5,51.55,21700.0,48.9979,49.055,48.9694,49.0169,21700.0
2012-05-21 11:20:00,51.55,51.61,51.53,51.59,31300.0,49.0169,49.074,48.9979,49.055,31300.0
2012-05-21 11:25:00,51.6,51.64,51.54,51.54,10600.0,49.0645,49.1025,49.0074,49.0074,10600.0
2012-05-21 11:30:00,51.55,51.58,51.53,51.57,13700.0,49.0169,49.0455,48.9979,49.036,13700.0
2012-05-21 11:35:00,51.57,51.64,51.57,51.59,14000.0,49.036,49.1025,49.036,49.055,14000.0
2012-05-21 11:40:00,51.59,51.6,51.54,51.55,7100.0,49.055,49.0645,49.0074,49.0169,7100.0
2012-05-21 11:45:00,51.56,51.6,51.53,51.55,32400.0,49.0264,49.0645,48.9979,49.0169,32400.0
2012-05-21 11:50:00,51.55,51.58,51.54,51.56,43700.0,49.0169,49.0455,49.0074,49.0264,43700.0
2012-05-21 11:55:00,51.55,51.56,51.54,51.54,5700.0,49.0169,49.0264,49.0074,49.0074,5700.0
2012-05-21 12:00:00,51.55,51.6,51.54,51.6,13900.0,49.0169,49.0645,49.0074,49.0645,13900.0
2012-05-21 12:05:00,51.59,51.62,51.56,51.56,8800.0,49.055,49.0835,49.0264,49.0264,8800.0
2012-05-21 12:10:00,51.56,51.6,51.56,51.58,7900.0,49.0264,49.0645,49.0264,49.0455,7900.0
2012-05-21 12:15:00,51.58,51.63,51.55,51.61,59000.0,49.0455,49.093,49.0169,49.074,59000.0
2012-05-21 12:20:00,51.61,51.72,51.6,51.66,87200.0,49.074,49.1786,49.0645,49.1215,87200.0
2012-05-21 12:25:00,51.64,51.69,51.6,51.66,39000.0,49.1025,49.1501,49.0645,49.1215,39000.0
2012-05-21 12:30:00,51.66,51.66,51.59,51.62,17500.0,49.1215,49.1215,49.055,49.0835,17500.0
2012-05-21 12:35:00,51.62,51.62,51.57,51.58,9000.0,49.0835,49.0835,49.036,49.0455,9000.0
2012-05-21 12:40:00,51.58,51.58,51.53,51.53,13700.0,49.0455,49.0455,48.9979,48.9979,13700.0
2012-05-21 12:45:00,51.52,51.55,51.5,51.54,16600.0,48.9884,49.0169,48.9694,49.0074,16600.0
2012-05-21 12:50:00,51.55,51.57,51.5,51.53,25700.0,49.0169,49.036,48.9694,48.9979,25700.0
2012-05-21 12:55:00,51.52,51.53,51.5,51.53,14800.0,48.9884,48.9979,48.9694,48.9979,14800.0
2012-05-21 13:00:00,51.52,51.6,51.5,51.6,11000.0,48.9884,49.0645,48.9694,49.0645,11000.0
2012-05-21 13:05:00,51.61,51.63,51.58,51.63,6200.0,49.074,49.093,49.0455,49.093,6200.0
2012-05-21 13:10:00,51.62,51.72,51.62,51.64,11900.0,49.0835,49.1786,49.0835,49.1025,11900.0
2012-05-21 13:15:00,51.62,51.66,51.61,51.66,7600.0,49.0835,49.1215,49.074,49.1215,7600.0
2012-05-21 13:20:00,51.66,51.68,51.62,51.63,18400.0,49.1215,49.1405,49.0835,49.093,18400.0
2012-05-21 13:25:00,51.62,51.64,51.61,51.63,9000.0,49.0835,49.1025,49.074,49.093,9000.0
2012-05-21 13:30:00,51.62,51.66,51.61,51.65,11600.0,49.0835,49.1215,49.074,49.112,11600.0
2012-05-21 13:35:00,51.62,51.7,51.61,51.7,6900.0,49.0835,49.1596,49.074,49.1596,6900.0
2012-05-21 13:40:00,51.69,51.76,51.69,51.76,13600.0,49.1501,49.2166,49.1501,49.2166,13600.0
2012-05-21 13:45:00,51.76,51.86,51.76,51.86,14300.0,49.2166,49.3117,49.2166,49.3117,14300.0
2012-05-21 13:50:00,51.86,51.87,51.8,51.83,16800.0,49.3117,49.3212,49.2547,49.2832,16800.0
2012-05-21 13:55:00,51.85,51.9,51.85,51.89,15300.0,49.3022,49.3497,49.3022,49.3402,15300.0
2012-05-21 14:00:00,51.9,51.91,51.76,51.79,21600.0,49.3497,49.3592,49.2166,49.2451,21600.0
2012-05-21 14:05:00,51.79,51.82,51.77,51.81,31900.0,49.2451,49.2737,49.2261,49.2642,31900.0
2012-05-21 14:10:00,51.81,51.88,51.78,51.88,32900.0,49.2642,49.3307,49.2356,49.3307,32900.0
2012-05-21 14:15:00,51.86,51.91,51.84,51.91,31400.0,49.3117,49.3592,49.2927,49.3592,31400.0
2012-05-21 14:20:00,51.91,51.99,51.9,51.93,18700.0,49.3592,49.4353,49.3497,49.3783,18700.0
2012-05-21 14:25:00,51.94,51.94,51.85,51.86,17200.0,49.3878,49.3878,49.3022,49.3117,17200.0
2012-05-21 14:30:00,51.87,51.87,51.83,51.83,18700.0,49.3212,49.3212,49.2832,49.2832,18700.0
2012-05-21 14:35:00,51.84,51.88,51.83,51.85,17300.0,49.2927,49.3307,49.2832,49.3022,17300.0
2012-05-21 14:40:00,51.86,51.89,51.85,51.88,24900.0,49.3117,49.3402,49.3022,49.3307,24900.0
2012-05-21 14:45:00,51.89,51.92,51.87,51.91,20500.0,49.3402,49.3688,49.3212,49.3592,20500.0
2012-05-21 14:50:00,51.91,51.95,51.88,51.95,22500.0,49.3592,49.3973,49.3307,49.3973,22500.0
2012-05-21 14:55:00,51.95,51.99,51.9,51.9,25100.0,49.3973,49.4353,49.3497,49.3497,25100.0
2012-05-21 15:00:00,51.9,51.94,51.86,51.86,16400.0,49.3497,49.3878,49.3117,49.3117,16400.0
2012-05-21 15:05:00,51.87,51.89,51.85,51.85,20200.0,49.3212,49.3402,49.3022,49.3022,20200.0
2012-05-21 15:10:00,51.86,51.86,51.78,51.8,33100.0,49.3117,49.3117,49.2356,49.2547,33100.0
2012-05-21 15:15:00,51.79,51.84,51.78,51.82,31700.0,49.2451,49.2927,49.2356,49.2737,31700.0
2012-05-21 15:20:00,51.83,51.88,51.81,51.85,25800.0,49.2832,49.3307,49.2642,49.3022,25800.0
2012-05-21 15:25:00,51.85,51.85,51.79,51.79,22500.0,49.3022,49.3022,49.2451,49.2451,22500.0
2012-05-21 15:30:00,51.8,51.82,51.75,51.82,35000.0,49.2547,49.2737,49.2071,49.2737,35000.0
2012-05-21 15:35:00,51.82,51.84,51.76,51.79,37500.0,49.2737,49.2927,49.2166,49.2451,37500.0
2012-05-21 15:40:00,51.78,51.89,51.78,51.89,57300.0,49.2356,49.3402,49.2356,49.3402,57300.0
2012-05-21 15:45:00,51.87,51.96,51.83,51.96,57600.0,49.3212,49.4068,49.2832,49.4068,57600.0
2012-05-21 15:50:00,51.94,51.95,51.9,51.9,60500.0,49.3878,49.3973,49.3497,49.3497,60500.0
2012-05-21 15:55:00,51.9,51.94,51.87,51.89,184600.0,49.3497,49.3878,49.3212,49.3402,184600.0
2012-05-22 09:30:00,52.47,52.48,51.97,52.07,59600.0,49.8917,49.9012,49.4163,49.5114,59600.0
2012-05-22 09:35:00,52.09,52.12,51.87,51.92,18900.0,49.5304,49.5589,49.3212,49.3688,18900.0
2012-05-22 09:40:00,51.92,51.92,51.7,51.83,21300.0,49.3688,49.3688,49.1596,49.2832,21300.0
2012-05-22 09:45:00,51.84,51.88,51.7,51.78,26600.0,49.2927,49.3307,49.1596,49.2356,26600.0
2012-05-22 09:50:00,51.78,51.85,51.69,51.71,24400.0,49.2356,49.3022,49.1501,49.1691,24400.0
2012-05-22 09:55:00,51.72,51.73,51.56,51.6,23200.0,49.1786,49.1881,49.0264,49.0645,23200.0
2012-05-22 10:00:00,51.61,51.81,51.59,51.81,13300.0,49.074,49.2642,49.055,49.2642,13300.0
2012-05-22 10:05:00,51.81,52.01,51.79,52.01,11700.0,49.2642,49.4543,49.2451,49.4543,11700.0
2012-05-22 10:10:00,52.02,52.08,51.98,52.02,38100.0,49.4638,49.5209,49.4258,49.4638,38100.0
2012-05-22 10:15:00,52.03,52.16,52.02,52.16,13400.0,49.4734,49.597,49.4638,49.597,13400.0
2012-05-22 10:20:00,52.16,52.17,52.06,52.09,13500.0,49.597,49.6065,49.5019,49.5304,13500.0
2012-05-22 10:25:00,52.07,52.13,52.06,52.1,24800.0,49.5114,49.5684,49.5019,49.5399,24800.0
2012-05-22 10:30:00,52.11,52.14,52.06,52.06,13300.0,49.5494,49.5779,49.5019,49.5019,13300.0
2012-05-22 10:35:00,52.05,52.1,52.0,52.1,24300.0,49.4924,49.5399,49.4448,49.5399,24300.0
2012-05-22 10:40:00,52.1,52.14,52.04,52.06,10300.0,49.5399,49.5779,49.4829,49.5019,10300.0
2012-05-22 10:45:00,52.07,52.17,52.05,52.16,18100.0,49.5114,49.6065,49.4924,49.597,18100.0
2012-05-22 10:50:00,52.16,52.17,52.09,52.1,10400.0,49.597,49.6065,49.5304,49.5399,10400.0
2012-05-22 10:55:00,52.09,52.29,52.09,52.29,12500.0,49.5304,49.7206,49.5304,49.7206,12500.0
2012-05-22 11:00:00,52.29,52.33,52.24,52.25,11300.0,49.7206,49.7586,49.673,49.6825,11300.0
2012-05-22 11:05:00,52.21,52.24,52.2,52.23,13500.0,49.6445,49.673,49.635,49.6635,13500.0
2012-05-22 11:10:00,52.2,52.21,52.09,52.1,11400.0,49.635,49.6445,49.5304,49.5399,11400.0
2012-05-22 11:15:00,52.11,52.17,52.07,52.17,12600.0,49.5494,49.6065,49.5114,49.6065,12600.0
2012-05-22 11:20:00,52.16,52.16,52.08,52.09,12700.0,49.597,49.597,49.5209,49.5304,12700.0
2012-05-22 11:25:00,52.1,52.12,52.09,52.09,7400.0,49.5399,49.5589,49.5304,49.5304,7400.0
2012-05-22 11:30:00,52.1,52.13,52.09,52.09,6300.0,49.5399,49.5684,49.5304,49.5304,6300.0
2012-05-22 11:35:00,52.09,52.1,52.05,52.05,9800.0,49.5304,49.5399,49.4924,49.4924,9800.0
2012-05-22 11:40:00,52.05,52.06,52.0,52.01,26300.0,49.4924,49.5019,49.4448,49.4543,26300.0
2012-05-22 11:45:00,52.02,52.04,51.93,52.02,172200.0,49.4638,49.4829,49.3783,49.4638,172200.0
2012-05-22 11:50:00,52.04,52.06,52.02,52.03,3700.0,49.4829,49.5019,49.4638,49.4734,3700.0
2012-05-22 11:55:00,51.99,51.99,51.85,51.87,7100.0,49.4353,49.4353,49.3022,49.3212,7100.0
2012-05-22 12:00:00,51.87,51.87,51.81,51.86,27800.0,49.3212,49.3212,49.2642,49.3117,27800.0
2012-05-22 12:05:00,51.85,51.86,51.72,51.72,20700.0,49.3022,49.3117,49.1786,49.1786,20700.0
2012-05-22 12:10:00,51.72,51.83,51.67,51.81,34200.0,49.1786,49.2832,49.131,49.2642,34200.0
2012-05-22 12:15:00,51.82,51.85,51.76,51.84,9700.0,49.2737,49.3022,49.2166,49.2927,9700.0
2012-05-22 12:20:00,51.86,51.92,51.84,51.91,7900.0,49.3117,49.3688,49.2927,49.3592,7900.0
2012-05-22 12:25:00,51.91,51.92,51.84,51.89,4900.0,49.3592,49.3688,49.2927,49.3402,4900.0
2012-05-22 12:30:00,51.87,51.92,51.84,51.89,50100.0,49.3212,49.3688,49.2927,49.3402,50100.0
2012-05-22 12:35:00,51.89,51.91,51.88,51.88,7200.0,49.3402,49.3592,49.3307,49.3307,7200.0
2012-05-22 12:40:00,51.9,51.92,51.87,51.88,8400.0,49.3497,49.3688,49.3212,49.3307,8400.0
2012-05-22 12:45:00,51.88,51.91,51.86,51.87,8900.0,49.3307,49.3592,49.3117,49.3212,8900.0
2012-05-22 12:50:00,51.87,51.88,51.8,51.82,9300.0,49.3212,49.3307,49.2547,49.2737,9300.0
2012-05-22 12:55:00,51.83,51.84,51.8,51.8,6200.0,49.2832,49.2927,49.2547,49.2547,6200.0
2012-05-22 13:00:00,51.79,51.87,51.79,51.84,6800.0,49.2451,49.3212,49.2451,49.2927,6800.0
2012-05-22 13:05:00,51.83,51.85,51.8,51.83,11600.0,49.2832,49.3022,49.2547,49.2832,11600.0
2012-05-22 13:10:00,51.82,51.83,51.79,51.79,5800.0,49.2737,49.2832,49.2451,49.2451,5800.0
2012-05-22 13:15:00,51.79,51.8,51.69,51.73,17100.0,49.2451,49.2547,49.1501,49.1881,17100.0
2012-05-22 13:20:00,51.75,51.78,51.71,51.76,16100.0,49.2071,49.2356,49.1691,49.2166,16100.0
2012-05-22 13:25:00,51.76,51.76,51.67,51.69,7900.0,49.2166,49.2166,49.131,49.1501,7900.0
2012-05-22 13:30:00,51.67,51.77,51.61,51.77,18100.0,49.131,49.2261,49.074,49.2261,18100.0
2012-05-22 13:35:00,51.76,51.77,51.72,51.72,10300.0,49.2166,49.2261,49.1786,49.1786,10300.0
2012-05-22 13:40:00,51.72,51.73,51.68,51.71,18900.0,49.1786,49.1881,49.1405,49.1691,18900.0
2012-05-22 13:45:00,51.71,51.71,51.64,51.66,10000.0,49.1691,49.1691,49.1025,49.1215,10000.0
2012-05-22 13:50:00,51.66,51.67,51.6,51.65,12800.0,49.1215,49.131,49.0645,49.112,12800.0
2012-05-22 13:55:00,51.66,51.72,51.64,51.72,13300.0,49.1215,49.1786,49.1025,49.1786,13300.0
2012-05-22 14:00:00,51.71,51.81,51.68,51.78,17900.0,49.1691,49.2642,49.1405,49.2356,17900.0
2012-05-22 14:05:00,51.78,51.8,51.73,51.76,14800.0,49.2356,49.2547,49.1881,49.2166,14800.0
2012-05-22 14:10:00,51.76,51.77,51.64,51.7,42500.0,49.2166,49.2261,49.1025,49.1596,42500.0
2012-05-22 14:15:00,51.68,51.74,51.68,51.74,8500.0,49.1405,49.1976,49.1405,49.1976,8500.0
2012-05-22 14:20:00,51.74,51.86,51.74,51.86,18000.0,49.1976,49.3117,49.1976,49.3117,18000.0
2012-05-22 14:25:00,51.86,51.86,51.8,51.8,8400.0,49.3117,49.3117,49.2547,49.2547,8400.0
2012-05-22 14:30:00,51.8,51.83,51.64,51.72,23900.0,49.2547,49.2832,49.1025,49.1786,23900.0
2012-05-22 14:35:00,51.7,51.76,51.67,51.75,63500.0,49.1596,49.2166,49.131,49.2071,63500.0
2012-05-22 14:40:00,51.75,51.8,51.74,51.8,38300.0,49.2071,49.2547,49.1976,49.2547,38300.0
2012-05-22 14:45:00,51.79,51.8,51.68,51.76,29800.0,49.2451,49.2547,49.1405,49.2166,29800.0
2012-05-22 14:50:00,51.76,51.78,51.66,51.66,21600.0,49.2166,49.2356,49.1215,49.1215,21600.0
2012-05-22 14:55:00,51.67,51.7,51.65,51.65,27000.0,49.131,49.1596,49.112,49.112,27000.0
2012-05-22 15:00:00,51.65,51.7,51.61,51.62,27300.0,49.112,49.1596,49.074,49.0835,27300.0
2012-05-22 15:05:00,51.61,51.69,51.6,51.62,19500.0,49.074,49.1501,49.0645,49.0835,19500.0
2012-05-22 15:10:00,51.61,51.61,51.55,51.57,14400.0,49.074,49.074,49.0169,49.036,14400.0
2012-05-22 15:15:00,51.56,51.56,51.42,51.42,53800.0,49.0264,49.0264,48.8933,48.8933,53800.0
2012-05-22 15:20:00,51.4,51.49,51.4,51.42,32700.0,48.8743,48.9599,48.8743,48.8933,32700.0
2012-05-22 15:25:00,51.43,51.46,51.38,51.38,22300.0,48.9028,48.9314,48.8553,48.8553,22300.0
2012-05-22 15:30:00,51.37,51.44,51.31,51.31,47100.0,48.8458,48.9123,48.7887,48.7887,47100.0
2012-05-22 15:35:00,51.3,51.39,51.28,51.28,21700.0,48.7792,48.8648,48.7602,48.7602,21700.0
2012-05-22 15:40:00,51.28,51.38,51.21,51.25,48000.0,48.7602,48.8553,48.6936,48.7317,48000.0
2012-05-22 15:45:00,51.25,51.31,51.11,51.16,41400.0,48.7317,48.7887,48.5986,48.6461,41400.0
2012-05-22 15:50:00,51.14,51.28,51.12,51.26,78200.0,48.6271,48.7602,48.6081,48.7412,78200.0
2012-05-22 15:55:00,51.25,51.35,51.23,51.34,188600.0,48.7317,48.8268,48.7127,48.8173,188600.0
2012-05-23 09:30:00,51.01,51.01,50.62,50.67,90000.0,48.5035,48.5035,48.1326,48.1802,90000.0
2012-05-23 09:35:00,50.68,50.78,50.58,50.62,95200.0,48.1897,48.2848,48.0946,48.1326,95200.0
2012-05-23 09:40:00,50.62,50.64,50.39,50.41,58500.0,48.1326,48.1517,47.9139,47.933,58500.0
2012-05-23 09:45:00,50.49,50.57,50.34,50.37,70900.0,48.009,48.0851,47.8664,47.8949,70900.0
2012-05-23 09:50:00,50.37,50.51,50.34,50.51,85700.0,47.8949,48.028,47.8664,48.028,85700.0
2012-05-23 09:55:00,50.5,50.69,50.5,50.6,66500.0,48.0185,48.1992,48.0185,48.1136,66500.0
2012-05-23 10:00:00,50.6,50.65,50.48,50.54,71400.0,48.1136,48.1612,47.9995,48.0566,71400.0
2012-05-23 10:05:00,50.55,50.62,50.5,50.51,18500.0,48.0661,48.1326,48.0185,48.028,18500.0
2012-05-23 10:10:00,50.52,50.63,50.46,50.6,30400.0,48.0375,48.1421,47.9805,48.1136,30400.0
2012-05-23 10:15:00,50.6,50.66,50.41,50.49,53400.0,48.1136,48.1707,47.933,48.009,53400.0
2012-05-23 10:20:00,50.49,50.49,50.41,50.42,29200.0,48.009,48.009,47.933,47.9425,29200.0
2012-05-23 10:25:00,50.43,50.49,50.29,50.45,41900.0,47.952,48.009,47.8189,47.971,41900.0
2012-05-23 10:30:00,50.43,50.45,50.28,50.32,40100.0,47.952,47.971,47.8093,47.8474,40100.0
2012-05-23 10:35:00,50.32,50.45,50.25,50.28,55000.0,47.8474,47.971,47.7808,47.8093,55000.0
2012-05-23 10:40:00,50.27,50.27,50.17,50.17,42900.0,47.7998,47.7998,47.7047,47.7047,42900.0
2012-05-23 10:45:00,50.17,50.18,49.92,49.99,64900.0,47.7047,47.7143,47.467,47.5336,64900.0
2012-05-23 10:50:00,49.99,50.06,49.94,50.06,38500.0,47.5336,47.6002,47.486,47.6002,38500.0
2012-05-23 10:55:00,50.06,50.13,49.98,50.02,38100.0,47.6002,47.6667,47.5241,47.5621,38100.0
2012-05-23 11:00:00,50.01,50.13,50.0,50.12,36600.0,47.5526,47.6667,47.5431,47.6572,36600.0
2012-05-23 11:05:00,50.13,50.36,50.09,50.35,39200.0,47.6667,47.8854,47.6287,47.8759,39200.0
2012-05-23 11:10:00,50.35,50.42,50.28,50.28,79500.0,47.8759,47.9425,47.8093,47.8093,79500.0
2012-05-23 11:15:00,50.29,50.35,50.24,50.29,62100.0,47.8189,47.8759,47.7713,47.8189,62100.0
2012-05-23 11:20:00,50.27,50.28,50.11,50.15,25000.0,47.7998,47.8093,47.6477,47.6857,25000.0
2012-05-23 11:25:00,50.14,50.17,50.01,50.01,17000.0,47.6762,47.7047,47.5526,47.5526,17000.0
2012-05-23 11:30:00,50.01,50.21,49.99,50.11,16200.0,47.5526,47.7428,47.5336,47.6477,16200.0
2012-05-23 11:35:00,50.08,50.18,50.0,50.13,42100.0,47.6192,47.7143,47.5431,47.6667,42100.0
2012-05-23 11:40:00,50.14,50.31,50.14,50.31,54500.0,47.6762,47.8379,47.6762,47.8379,54500.0
2012-05-23 11:45:00,50.3,50.33,50.28,50.29,59800.0,47.8284,47.8569,47.8093,47.8189,59800.0
2012-05-23 11:50:00,50.29,50.39,50.27,50.37,25700.0,47.8189,47.9139,47.7998,47.8949,25700.0
2012-05-23 11:55:00,50.36,50.38,50.31,50.37,23800.0,47.8854,47.9044,47.8379,47.8949,23800.0
2012-05-23 12:00:00,50.39,50.44,50.27,50.29,50300.0,47.9139,47.9615,47.7998,47.8189,50300.0
2012-05-23 12:05:00,50.3,50.3,50.13,50.2,45700.0,47.8284,47.8284,47.6667,47.7333,45700.0
2012-05-23 12:10:00,50.2,50.2,50.13,50.19,26100.0,47.7333,47.7333,47.6667,47.7238,26100.0
2012-05-23 12:15:00,50.19,50.31,50.17,50.24,61500.0,47.7238,47.8379,47.7047,47.7713,61500.0
2012-05-23 12:20:00,50.23,50.25,50.12,50.12,57800.0,47.7618,47.7808,47.6572,47.6572,57800.0
2012-05-23 12:25:00,50.12,50.14,50.05,50.05,13800.0,47.6572,47.6762,47.5906,47.5906,13800.0
2012-05-23 12:30:00,50.05,50.05,50.01,50.04,20200.0,47.5906,47.5906,47.5526,47.5811,20200.0
2012-05-23 12:35:00,50.04,50.05,50.01,50.05,22000.0,47.5811,47.5906,47.5526,47.5906,22000.0
2012-05-23 12:40:00,50.05,50.09,50.05,50.05,19300.0,47.5906,47.6287,47.5906,47.5906,19300.0
2012-05-23 12:45:00,50.06,50.13,50.06,50.13,18200.0,47.6002,47.6667,47.6002,47.6667,18200.0
2012-05-23 12:50:00,50.13,50.14,50.08,50.1,15200.0,47.6667,47.6762,47.6192,47.6382,15200.0
2012-05-23 12:55:00,50.1,50.11,50.08,50.1,15900.0,47.6382,47.6477,47.6192,47.6382,15900.0
2012-05-23 13:00:00,50.1,50.21,50.09,50.14,21100.0,47.6382,47.7428,47.6287,47.6762,21100.0
2012-05-23 13:05:00,50.14,50.18,50.13,50.18,14900.0,47.6762,47.7143,47.6667,47.7143,14900.0
2012-05-23 13:10:00,50.18,50.3,50.18,50.27,51900.0,47.7143,47.8284,47.7143,47.7998,51900.0
2012-05-23 13:15:00,50.27,50.28,50.19,50.19,20000.0,47.7998,47.8093,47.7238,47.7238,20000.0
2012-05-23 13:20:00,50.21,50.37,50.19,50.3,9400.0,47.7428,47.8949,47.7238,47.8284,9400.0
2012-05-23 13:25:00,50.29,50.39,50.29,50.39,27400.0,47.8189,47.9139,47.8189,47.9139,27400.0
2012-05-23 13:30:00,50.41,50.45,50.28,50.3,13300.0,47.933,47.971,47.8093,47.8284,13300.0
2012-05-23 13:35:00,50.3,50.49,50.29,50.48,34100.0,47.8284,48.009,47.8189,47.9995,34100.0
2012-05-23 13:40:00,50.5,50.51,50.44,50.46,17300.0,48.0185,48.028,47.9615,47.9805,17300.0
2012-05-23 13:45:00,50.46,50.55,50.4,50.53,19500.0,47.9805,48.0661,47.9234,48.0471,19500.0
2012-05-23 13:50:00,50.53,50.55,50.44,50.44,16100.0,48.0471,48.0661,47.9615,47.9615,16100.0
2012-05-23 13:55:00,50.46,50.55,50.43,50.55,12800.0,47.9805,48.0661,47.952,48.0661,12800.0
2012-05-23 14:00:00,50.54,50.55,50.46,50.46,13900.0,48.0566,48.0661,47.9805,47.9805,13900.0
2012-05-23 14:05:00,50.45,50.49,50.43,50.47,23100.0,47.971,48.009,47.952,47.99,23100.0
2012-05-23 14:10:00,50.46,50.48,50.42,50.42,15800.0,47.9805,47.9995,47.9425,47.9425,15800.0
2012-05-23 14:15:00,50.42,50.43,50.31,50.33,21400.0,47.9425,47.952,47.8379,47.8569,21400.0
2012-05-23 14:20:00,50.34,50.39,50.3,50.33,17600.0,47.8664,47.9139,47.8284,47.8569,17600.0
2012-05-23 14:25:00,50.33,50.35,50.29,50.29,16000.0,47.8569,47.8759,47.8189,47.8189,16000.0
2012-05-23 14:30:00,50.29,50.4,50.29,50.4,15100.0,47.8189,47.9234,47.8189,47.9234,15100.0
2012-05-23 14:35:00,50.41,50.49,50.41,50.45,15900.0,47.933,48.009,47.933,47.971,15900.0
2012-05-23 14:40:00,50.45,50.57,50.42,50.55,38800.0,47.971,48.0851,47.9425,48.0661,38800.0
2012-05-23 14:45:00,50.55,50.57,50.53,50.57,34600.0,48.0661,48.0851,48.0471,48.0851,34600.0
2012-05-23 14:50:00,50.56,50.63,50.55,50.58,31800.0,48.0756,48.1421,48.0661,48.0946,31800.0
2012-05-23 14:55:00,50.6,50.69,50.58,50.68,31100.0,48.1136,48.1992,48.0946,48.1897,31100.0
2012-05-23 15:00:00,50.68,50.7,50.62,50.62,112500.0,48.1897,48.2087,48.1326,48.1326,112500.0
2012-05-23 15:05:00,50.62,50.67,50.56,50.65,43500.0,48.1326,48.1802,48.0756,48.1612,43500.0
2012-05-23 15:10:00,50.64,50.68,50.59,50.61,38300.0,48.1517,48.1897,48.1041,48.1231,38300.0
2012-05-23 15:15:00,50.62,50.63,50.55,50.63,38600.0,48.1326,48.1421,48.0661,48.1421,38600.0
2012-05-23 15:20:00,50.63,50.79,50.62,50.67,55200.0,48.1421,48.2943,48.1326,48.1802,55200.0
2012-05-23 15:25:00,50.66,50.81,50.65,50.73,38700.0,48.1707,48.3133,48.1612,48.2372,38700.0
2012-05-23 15:30:00,50.73,50.91,50.73,50.87,42200.0,48.2372,48.4084,48.2372,48.3704,42200.0
2012-05-23 15:35:00,50.88,51.0,50.87,50.99,439600.0,48.3799,48.494,48.3704,48.4845,439600.0
2012-05-23 15:40:00,50.98,51.11,50.98,51.06,73500.0,48.4749,48.5986,48.4749,48.551,73500.0
2012-05-23 15:45:00,51.06,51.07,50.95,51.0,56500.0,48.551,48.5605,48.4464,48.494,56500.0
2012-05-23 15:50:00,50.99,51.03,50.9,50.9,83400.0,48.4845,48.5225,48.3989,48.3989,83400.0
2012-05-23 15:55:00,50.9,51.01,50.88,50.99,165900.0,48.3989,48.5035,48.3799,48.4845,165900.0
2012-05-24 09:30:00,51.3,51.4,50.98,50.98,40900.0,48.7792,48.8743,48.4749,48.4749,40900.0
2012-05-24 09:35:00,50.98,51.11,50.94,51.01,59900.0,48.4749,48.5986,48.4369,48.5035,59900.0
2012-05-24 09:40:00,51.01,51.31,51.01,51.31,241600.0,48.5035,48.7887,48.5035,48.7887,241600.0
2012-05-24 09:45:00,51.31,51.35,51.24,51.35,50600.0,48.7887,48.8268,48.7222,48.8268,50600.0
2012-05-24 09:50:00,51.31,51.47,51.3,51.46,31100.0,48.7887,48.9409,48.7792,48.9314,31100.0
2012-05-24 09:55:00,51.45,51.68,51.41,51.67,32400.0,48.9219,49.1405,48.8838,49.131,32400.0
2012-05-24 10:00:00,51.67,51.77,51.53,51.62,41500.0,49.131,49.2261,48.9979,49.0835,41500.0
2012-05-24 10:05:00,51.65,51.76,51.65,51.72,30100.0,49.112,49.2166,49.112,49.1786,30100.0
2012-05-24 10:10:00,51.72,51.72,51.62,51.64,33800.0,49.1786,49.1786,49.0835,49.1025,33800.0
2012-05-24 10:15:00,51.63,51.7,51.57,51.69,40500.0,49.093,49.1596,49.036,49.1501,40500.0
2012-05-24 10:20:00,51.68,51.7,51.57,51.66,37300.0,49.1405,49.1596,49.036,49.1215,37300.0
2012-05-24 10:25:00,51.65,52.0,51.65,52.0,51500.0,49.112,49.4448,49.112,49.4448,51500.0
2012-05-24 10:30:00,52.0,52.27,51.98,52.12,48100.0,49.4448,49.7016,49.4258,49.5589,48100.0
2012-05-24 10:35:00,52.11,52.19,52.04,52.04,18500.0,49.5494,49.6255,49.4829,49.4829,18500.0
2012-05-24 10:40:00,52.04,52.07,51.98,51.99,17200.0,49.4829,49.5114,49.4258,49.4353,17200.0
2012-05-24 10:45:00,51.97,51.97,51.84,51.84,13700.0,49.4163,49.4163,49.2927,49.2927,13700.0
2012-05-24 10:50:00,51.84,51.84,51.75,51.75,11300.0,49.2927,49.2927,49.2071,49.2071,11300.0
2012-05-24 10:55:00,51.75,51.83,51.74,51.81,15400.0,49.2071,49.2832,49.1976,49.2642,15400.0
2012-05-24 11:00:00,51.82,51.85,51.73,51.75,25500.0,49.2737,49.3022,49.1881,49.2071,25500.0
2012-05-24 11:05:00,51.76,51.87,51.75,51.76,19400.0,49.2166,49.3212,49.2071,49.2166,19400.0
2012-05-24 11:10:00,51.77,51.79,51.7,51.72,14700.0,49.2261,49.2451,49.1596,49.1786,14700.0
2012-05-24 11:15:00,51.72,51.8,51.7,51.71,15800.0,49.1786,49.2547,49.1596,49.1691,15800.0
2012-05-24 11:20:00,51.7,51.79,51.67,51.72,13100.0,49.1596,49.2451,49.131,49.1786,13100.0
2012-05-24 11:25:00,51.74,51.74,51.68,51.72,7000.0,49.1976,49.1976,49.1405,49.1786,7000.0
2012-05-24 11:30:00,51.7,51.72,51.6,51.62,21600.0,49.1596,49.1786,49.0645,49.0835,21600.0
2012-05-24 11:35:00,51.62,51.67,51.61,51.67,8200.0,49.0835,49.131,49.074,49.131,8200.0
2012-05-24 11:40:00,51.67,51.68,51.61,51.62,15200.0,49.131,49.1405,49.074,49.0835,15200.0
2012-05-24 11:45:00,51.62,51.62,51.52,51.53,31600.0,49.0835,49.0835,48.9884,48.9979,31600.0
2012-05-24 11:50:00,51.56,51.65,51.54,51.61,24900.0,49.0264,49.112,49.0074,49.074,24900.0
2012-05-24 11:55:00,51.61,51.64,51.52,51.59,29900.0,49.074,49.1025,48.9884,49.055,29900.0
2012-05-24 12:00:00,51.6,51.61,51.4,51.44,34500.0,49.0645,49.074,48.8743,48.9123,34500.0
2012-05-24 12:05:00,51.45,51.51,51.45,51.51,20600.0,48.9219,48.9789,48.9219,48.9789,20600.0
2012-05-24 12:10:00,51.52,51.61,51.51,51.54,28300.0,48.9884,49.074,48.9789,49.0074,28300.0
2012-05-24 12:15:00,51.53,51.55,51.5,51.5,10100.0,48.9979,49.0169,48.9694,48.9694,10100.0
2012-05-24 12:20:00,51.51,51.6,51.51,51.57,17100.0,48.9789,49.0645,48.9789,49.036,17100.0
2012-05-24 12:25:00,51.57,51.61,51.53,51.53,6200.0,49.036,49.074,48.9979,48.9979,6200.0
2012-05-24 12:30:00,51.52,51.61,51.5,51.6,15300.0,48.9884,49.074,48.9694,49.0645,15300.0
2012-05-24 12:35:00,51.61,51.71,51.61,51.7,11100.0,49.074,49.1691,49.074,49.1596,11100.0
2012-05-24 12:40:00,51.7,51.73,51.63,51.69,13600.0,49.1596,49.1881,49.093,49.1501,13600.0
2012-05-24 12:45:00,51.69,51.74,51.69,51.74,6700.0,49.1501,49.1976,49.1501,49.1976,6700.0
2012-05-24 12:50:00,51.75,51.75,51.59,51.6,16100.0,49.2071,49.2071,49.055,49.0645,16100.0
2012-05-24 12:55:00,51.6,51.68,51.6,51.67,6200.0,49.0645,49.1405,49.0645,49.131,6200.0
2012-05-24 13:00:00,51.67,51.79,51.65,51.79,10800.0,49.131,49.2451,49.112,49.2451,10800.0
2012-05-24 13:05:00,51.77,51.85,51.77,51.82,9500.0,49.2261,49.3022,49.2261,49.2737,9500.0
2012-05-24 13:10:00,51.83,51.85,51.79,51.82,10200.0,49.2832,49.3022,49.2451,49.2737,10200.0
2012-05-24 13:15:00,51.83,51.88,51.8,51.82,18400.0,49.2832,49.3307,49.2547,49.2737,18400.0
2012-05-24 13:20:00,51.81,51.84,51.8,51.82,14200.0,49.2642,49.2927,49.2547,49.2737,14200.0
2012-05-24 13:25:00,51.82,51.85,51.72,51.72,24300.0,49.2737,49.3022,49.1786,49.1786,24300.0
2012-05-24 13:30:00,51.73,51.76,51.64,51.75,18400.0,49.1881,49.2166,49.1025,49.2071,18400.0
2012-05-24 13:35:00,51.75,51.76,51.71,51.75,16000.0,49.2071,49.2166,49.1691,49.2071,16000.0
2012-05-24 13:40:00,51.75,51.86,51.75,51.83,13900.0,49.2071,49.3117,49.2071,49.2832,13900.0
2012-05-24 13:45:00,51.83,51.85,51.78,51.78,28700.0,49.2832,49.3022,49.2356,49.2356,28700.0
2012-05-24 13:50:00,51.78,51.78,51.72,51.74,15700.0,49.2356,49.2356,49.1786,49.1976,15700.0
2012-05-24 13:55:00,51.73,51.73,51.6,51.62,14700.0,49.1881,49.1881,49.0645,49.0835,14700.0
2012-05-24 14:00:00,51.62,51.78,51.6,51.78,36100.0,49.0835,49.2356,49.0645,49.2356,36100.0
2012-05-24 14:05:00,51.76,51.81,51.75,51.8,22300.0,49.2166,49.2642,49.2071,49.2547,22300.0
2012-05-24 14:10:00,51.8,51.82,51.69,51.75,27800.0,49.2547,49.2737,49.1501,49.2071,27800.0
2012-05-24 14:15:00,51.76,51.82,51.74,51.82,26600.0,49.2166,49.2737,49.1976,49.2737,26600.0
2012-05-24 14:20:00,51.82,51.88,51.77,51.88,27300.0,49.2737,49.3307,49.2261,49.3307,27300.0
2012-05-24 14:25:00,51.87,51.91,51.83,51.91,91700.0,49.3212,49.3592,49.2832,49.3592,91700.0
2012-05-24 14:30:00,51.89,51.94,51.84,51.94,13400.0,49.3402,49.3878,49.2927,49.3878,13400.0
2012-05-24 14:35:00,51.94,51.94,51.81,51.81,23300.0,49.3878,49.3878,49.2642,49.2642,23300.0
2012-05-24 14:40:00,51.81,51.84,51.77,51.81,37800.0,49.2642,49.2927,49.2261,49.2642,37800.0
2012-05-24 14:45:00,51.81,51.84,51.75,51.83,30900.0,49.2642,49.2927,49.2071,49.2832,30900.0
2012-05-24 14:50:00,51.83,51.85,51.8,51.85,15300.0,49.2832,49.3022,49.2547,49.3022,15300.0
2012-05-24 14:55:00,51.82,51.89,51.8,51.8,23400.0,49.2737,49.3402,49.2547,49.2547,23400.0
2012-05-24 15:00:00,51.82,51.92,51.8,51.85,22200.0,49.2737,49.3688,49.2547,49.3022,22200.0
2012-05-24 15:05:00,51.86,51.88,51.79,51.82,23300.0,49.3117,49.3307,49.2451,49.2737,23300.0
2012-05-24 15:10:00,51.81,51.83,51.78,51.81,32700.0,49.2642,49.2832,49.2356,49.2642,32700.0
2012-05-24 15:15:00,51.82,51.89,51.79,51.87,35500.0,49.2737,49.3402,49.2451,49.3212,35500.0
2012-05-24 15:20:00,51.87,51.87,51.81,51.85,105000.0,49.3212,49.3212,49.2642,49.3022,105000.0
2012-05-24 15:25:00,51.86,52.11,51.84,52.01,50900.0,49.3117,49.5494,49.2927,49.4543,50900.0
2012-05-24 15:30:00,52.0,52.09,51.96,52.0,133100.0,49.4448,49.5304,49.4068,49.4448,133100.0
2012-05-24 15:35:00,52.0,52.03,51.99,52.01,44900.0,49.4448,49.4734,49.4353,49.4543,44900.0
2012-05-24 15:40:00,52.0,52.08,52.0,52.07,78000.0,49.4448,49.5209,49.4448,49.5114,78000.0
2012-05-24 15:45:00,52.07,52.19,52.04,52.19,68400.0,49.5114,49.6255,49.4829,49.6255,68400.0
2012-05-24 15:50:00,52.18,52.21,52.13,52.2,99000.0,49.616,49.6445,49.5684,49.635,99000.0
2012-05-24 15:55:00,52.2,52.22,52.15,52.21,145100.0,49.635,49.654,49.5875,49.6445,145100.0
2012-05-25 09:30:00,52.18,52.42,52.02,52.21,62300.0,49.616,49.8442,49.4638,49.6445,62300.0
2012-05-25 09:35:00,52.2,52.5,52.18,52.4,49600.0,49.635,49.9203,49.616,49.8252,49600.0
2012-05-25 09:40:00,52.41,52.41,52.26,52.33,31800.0,49.8347,49.8347,49.692,49.7586,31800.0
2012-05-25 09:45:00,52.33,52.39,52.26,52.36,23300.0,49.7586,49.8157,49.692,49.7871,23300.0
2012-05-25 09:50:00,52.36,52.36,52.22,52.29,35800.0,49.7871,49.7871,49.654,49.7206,35800.0
2012-05-25 09:55:00,52.3,52.41,52.28,52.36,38100.0,49.7301,49.8347,49.7111,49.7871,38100.0
2012-05-25 10:00:00,52.37,52.38,52.28,52.32,20400.0,49.7966,49.8062,49.7111,49.7491,20400.0
2012-05-25 10:05:00,52.3,52.3,52.19,52.19,95700.0,49.7301,49.7301,49.6255,49.6255,95700.0
2012-05-25 10:10:00,52.19,52.19,52.03,52.07,20200.0,49.6255,49.6255,49.4734,49.5114,20200.0
2012-05-25 10:15:00,52.07,52.09,51.95,52.06,29500.0,49.5114,49.5304,49.3973,49.5019,29500.0
2012-05-25 10:20:00,52.06,52.22,52.06,52.16,27500.0,49.5019,49.654,49.5019,49.597,27500.0
2012-05-25 10:25:00,52.15,52.17,52.02,52.1,34500.0,49.5875,49.6065,49.4638,49.5399,34500.0
2012-05-25 10:30:00,52.12,52.26,52.11,52.18,36500.0,49.5589,49.692,49.5494,49.616,36500.0
2012-05-25 10:35:00,52.17,52.26,52.11,52.13,14400.0,49.6065,49.692,49.5494,49.5684,14400.0
2012-05-25 10:40:00,52.12,52.13,51.94,51.95,14700.0,49.5589,49.5684,49.3878,49.3973,14700.0
2012-05-25 10:45:00,51.96,51.98,51.91,51.98,13100.0,49.4068,49.4258,49.3592,49.4258,13100.0
2012-05-25 10:50:00,51.98,52.05,51.95,52.02,15700.0,49.4258,49.4924,49.3973,49.4638,15700.0
2012-05-25 10:55:00,52.0,52.07,51.96,52.02,15900.0,49.4448,49.5114,49.4068,49.4638,15900.0
2012-05-25 11:00:00,52.01,52.2,52.01,52.2,12800.0,49.4543,49.635,49.4543,49.635,12800.0
2012-05-25 11:05:00,52.19,52.22,52.13,52.22,13400.0,49.6255,49.654,49.5684,49.654,13400.0
2012-05-25 11:10:00,52.21,52.22,52.15,52.19,8200.0,49.6445,49.654,49.5875,49.6255,8200.0
2012-05-25 11:15:00,52.2,52.21,52.13,52.18,13100.0,49.635,49.6445,49.5684,49.616,13100.0
2012-05-25 11:20:00,52.18,52.24,52.16,52.24,11200.0,49.616,49.673,49.597,49.673,11200.0
2012-05-25 11:25:00,52.22,52.24,52.18,52.2,9300.0,49.654,49.673,49.616,49.635,9300.0
2012-05-25 11:30:00,52.19,52.19,52.08,52.11,192900.0,49.6255,49.6255,49.5209,49.5494,192900.0
2012-05-25 11:35:00,52.1,52.1,52.02,52.04,14200.0,49.5399,49.5399,49.4638,49.4829,14200.0
2012-05-25 11:40:00,52.05,52.11,52.04,52.08,5900.0,49.4924,49.5494,49.4829,49.5209,5900.0
2012-05-25 11:45:00,52.1,52.13,52.09,52.12,11000.0,49.5399,49.5684,49.5304,49.5589,11000.0
2012-05-25 11:50:00,52.09,52.22,52.06,52.19,26400.0,49.5304,49.654,49.5019,49.6255,26400.0
2012-05-25 11:55:00,52.17,52.21,52.16,52.2,6400.0,49.6065,49.6445,49.597,49.635,6400.0
2012-05-25 12:00:00,52.17,52.19,52.04,52.05,11600.0,49.6065,49.6255,49.4829,49.4924,11600.0
2012-05-25 12:05:00,52.04,52.06,52.02,52.04,11500.0,49.4829,49.5019,49.4638,49.4829,11500.0
2012-05-25 12:10:00,52.04,52.08,52.03,52.07,8600.0,49.4829,49.5209,49.4734,49.5114,8600.0
2012-05-25 12:15:00,52.05,52.05,51.99,51.99,8000.0,49.4924,49.4924,49.4353,49.4353,8000.0
2012-05-25 12:20:00,51.99,52.02,51.97,51.98,10700.0,49.4353,49.4638,49.4163,49.4258,10700.0
2012-05-25 12:25:00,51.97,52.01,51.94,51.94,13600.0,49.4163,49.4543,49.3878,49.3878,13600.0
2012-05-25 12:30:00,51.93,51.94,51.88,51.89,13400.0,49.3783,49.3878,49.3307,49.3402,13400.0
2012-05-25 12:35:00,51.9,51.98,51.9,51.98,8700.0,49.3497,49.4258,49.3497,49.4258,8700.0
2012-05-25 12:40:00,51.98,51.98,51.89,51.9,6900.0,49.4258,49.4258,49.3402,49.3497,6900.0
2012-05-25 12:45:00,51.9,51.92,51.87,51.87,28200.0,49.3497,49.3688,49.3212,49.3212,28200.0
2012-05-25 12:50:00,51.89,51.94,51.86,51.94,6700.0,49.3402,49.3878,49.3117,49.3878,6700.0
2012-05-25 12:55:00,51.94,51.95,51.81,51.83,6400.0,49.3878,49.3973,49.2642,49.2832,6400.0
2012-05-25 13:00:00,51.83,51.86,51.82,51.86,10200.0,49.2832,49.3117,49.2737,49.3117,10200.0
2012-05-25 13:05:00,51.86,51.87,51.84,51.86,6100.0,49.3117,49.3212,49.2927,49.3117,6100.0
2012-05-25 13:10:00,51.86,51.91,51.86,51.91,9100.0,49.3117,49.3592,49.3117,49.3592,9100.0
2012-05-25 13:15:00,51.9,51.9,51.88,51.9,5300.0,49.3497,49.3497,49.3307,49.3497,5300.0
2012-05-25 13:20:00,51.91,51.92,51.89,51.92,7500.0,49.3592,49.3688,49.3402,49.3688,7500.0
2012-05-25 13:25:00,51.91,51.94,51.91,51.93,12900.0,49.3592,49.3878,49.3592,49.3783,12900.0
2012-05-25 13:30:00,51.93,51.93,51.88,51.88,6500.0,49.3783,49.3783,49.3307,49.3307,6500.0
2012-05-25 13:35:00,51.88,51.93,51.88,51.93,9900.0,49.3307,49.3783,49.3307,49.3783,9900.0
2012-05-25 13:40:00,51.92,51.95,51.91,51.93,11800.0,49.3688,49.3973,49.3592,49.3783,11800.0
2012-05-25 13:45:00,51.92,51.96,51.92,51.94,9200.0,49.3688,49.4068,49.3688,49.3878,9200.0
2012-05-25 13:50:00,51.96,51.99,51.93,51.94,25900.0,49.4068,49.4353,49.3783,49.3878,25900.0
2012-05-25 13:55:00,51.93,51.96,51.92,51.95,9800.0,49.3783,49.4068,49.3688,49.3973,9800.0
2012-05-25 14:00:00,51.94,51.95,51.9,51.9,7300.0,49.3878,49.3973,49.3497,49.3497,7300.0
2012-05-25 14:05:00,51.9,51.92,51.89,51.89,7200.0,49.3497,49.3688,49.3402,49.3402,7200.0
2012-05-25 14:10:00,51.88,51.9,51.88,51.89,4600.0,49.3307,49.3497,49.3307,49.3402,4600.0
2012-05-25 14:15:00,51.89,51.89,51.81,51.81,14900.0,49.3402,49.3402,49.2642,49.2642,14900.0
2012-05-25 14:20:00,51.81,51.81,51.72,51.8,10000.0,49.2642,49.2642,49.1786,49.2547,10000.0
2012-05-25 14:25:00,51.8,51.81,51.72,51.78,18500.0,49.2547,49.2642,49.1786,49.2356,18500.0
2012-05-25 14:30:00,51.79,51.81,51.76,51.76,13900.0,49.2451,49.2642,49.2166,49.2166,13900.0
2012-05-25 14:35:00,51.76,51.77,51.72,51.73,23000.0,49.2166,49.2261,49.1786,49.1881,23000.0
2012-05-25 14:40:00,51.74,51.75,51.66,51.66,15400.0,49.1976,49.2071,49.1215,49.1215,15400.0
2012-05-25 14:45:00,51.67,51.67,51.61,51.66,17900.0,49.131,49.131,49.074,49.1215,17900.0
2012-05-25 14:50:00,51.65,51.68,51.62,51.62,33500.0,49.112,49.1405,49.0835,49.0835,33500.0
2012-05-25 14:55:00,51.63,51.65,51.6,51.61,19300.0,49.093,49.112,49.0645,49.074,19300.0
2012-05-25 15:00:00,51.61,51.7,51.58,51.69,20500.0,49.074,49.1596,49.0455,49.1501,20500.0
2012-05-25 15:05:00,51.69,51.75,51.69,51.71,14500.0,49.1501,49.2071,49.1501,49.1691,14500.0
2012-05-25 15:10:00,51.7,51.72,51.63,51.63,19300.0,49.1596,49.1786,49.093,49.093,19300.0
2012-05-25 15:15:00,51.62,51.64,51.59,51.61,21800.0,49.0835,49.1025,49.055,49.074,21800.0
2012-05-25 15:20:00,51.6,51.6,51.49,51.51,28700.0,49.0645,49.0645,48.9599,48.9789,28700.0
2012-05-25 15:25:00,51.51,51.6,51.51,51.59,22700.0,48.9789,49.0645,48.9789,49.055,22700.0
2012-05-25 15:30:00,51.59,51.7,51.54,51.61,38200.0,49.055,49.1596,49.0074,49.074,38200.0
2012-05-25 15:35:00,51.63,51.65,51.58,51.61,21800.0,49.093,49.112,49.0455,49.074,21800.0
2012-05-25 15:40:00,51.62,51.68,51.62,51.68,22100.0,49.0835,49.1405,49.0835,49.1405,22100.0
2012-05-25 15:45:00,51.68,51.72,51.65,51.69,47500.0,49.1405,49.1786,49.112,49.1501,47500.0
2012-05-25 15:50:00,51.68,51.71,51.63,51.63,43900.0,49.1405,49.1691,49.093,49.093,43900.0
2012-05-25 15:55:00,51.64,51.69,51.64,51.66,49100.0,49.1025,49.1501,49.1025,49.1215,49100.0
2012-05-29 09:30:00,52.12,52.35,52.05,52.06,30600.0,49.5589,49.7776,49.4924,49.5019,30600.0
2012-05-29 09:35:00,52.06,52.23,52.04,52.16,20100.0,49.5019,49.6635,49.4829,49.597,20100.0
2012-05-29 09:40:00,52.18,52.41,52.13,52.34,29100.0,49.616,49.8347,49.5684,49.7681,29100.0
2012-05-29 09:45:00,52.35,52.47,52.32,52.44,17800.0,49.7776,49.8917,49.7491,49.8632,17800.0
2012-05-29 09:50:00,52.43,52.48,52.28,52.33,22200.0,49.8537,49.9012,49.7111,49.7586,22200.0
2012-05-29 09:55:00,52.33,52.43,52.3,52.38,18500.0,49.7586,49.8537,49.7301,49.8062,18500.0
2012-05-29 10:00:00,52.38,52.38,52.2,52.34,29900.0,49.8062,49.8062,49.635,49.7681,29900.0
2012-05-29 10:05:00,52.34,52.44,52.24,52.28,31800.0,49.7681,49.8632,49.673,49.7111,31800.0
2012-05-29 10:10:00,52.28,52.39,52.27,52.29,35000.0,49.7111,49.8157,49.7016,49.7206,35000.0
2012-05-29 10:15:00,52.29,52.35,52.21,52.35,17500.0,49.7206,49.7776,49.6445,49.7776,17500.0
2012-05-29 10:20:00,52.36,52.46,52.36,52.44,12900.0,49.7871,49.8822,49.7871,49.8632,12900.0
2012-05-29 10:25:00,52.45,52.5,52.41,52.45,13800.0,49.8727,49.9203,49.8347,49.8727,13800.0
2012-05-29 10:30:00,52.46,52.55,52.45,52.54,18500.0,49.8822,49.9678,49.8727,49.9583,18500.0
2012-05-29 10:35:00,52.52,52.54,52.35,52.35,14700.0,49.9393,49.9583,49.7776,49.7776,14700.0
2012-05-29 10:40:00,52.34,52.37,52.29,52.31,21200.0,49.7681,49.7966,49.7206,49.7396,21200.0
2012-05-29 10:45:00,52.32,52.33,52.27,52.28,14400.0,49.7491,49.7586,49.7016,49.7111,14400.0
2012-05-29 10:50:00,52.29,52.29,52.13,52.13,34700.0,49.7206,49.7206,49.5684,49.5684,34700.0
2012-05-29 10:55:00,52.13,52.16,52.06,52.13,58900.0,49.5684,49.597,49.5019,49.5684,58900.0
2012-05-29 11:00:00,52.12,52.18,52.07,52.14,40400.0,49.5589,49.616,49.5114,49.5779,40400.0
2012-05-29 11:05:00,52.15,52.26,52.15,52.26,16000.0,49.5875,49.692,49.5875,49.692,16000.0
2012-05-29 11:10:00,52.25,52.25,52.19,52.21,12700.0,49.6825,49.6825,49.6255,49.6445,12700.0
2012-05-29 11:15:00,52.21,52.21,52.11,52.11,20600.0,49.6445,49.6445,49.5494,49.5494,20600.0
2012-05-29 11:20:00,52.11,52.17,52.07,52.07,28900.0,49.5494,49.6065,49.5114,49.5114,28900.0
2012-05-29 11:25:00,52.08,52.19,52.08,52.19,8900.0,49.5209,49.6255,49.5209,49.6255,8900.0
2012-05-29 11:30:00,52.19,52.25,52.13,52.14,15800.0,49.6255,49.6825,49.5684,49.5779,15800.0
2012-05-29 11:35:00,52.15,52.15,51.95,52.01,17000.0,49.5875,49.5875,49.3973,49.4543,17000.0
2012-05-29 11:40:00,52.01,52.03,51.87,51.93,24900.0,49.4543,49.4734,49.3212,49.3783,24900.0
2012-05-29 11:45:00,51.94,51.95,51.82,51.87,18900.0,49.3878,49.3973,49.2737,49.3212,18900.0
2012-05-29 11:50:00,51.88,51.97,51.88,51.91,11500.0,49.3307,49.4163,49.3307,49.3592,11500.0
2012-05-29 11:55:00,51.92,51.96,51.82,51.84,54100.0,49.3688,49.4068,49.2737,49.2927,54100.0
2012-05-29 12:00:00,51.84,51.96,51.79,51.82,14300.0,49.2927,49.4068,49.2451,49.2737,14300.0
2012-05-29 12:05:00,51.82,51.87,51.79,51.86,17800.0,49.2737,49.3212,49.2451,49.3117,17800.0
2012-05-29 12:10:00,51.87,51.88,51.81,51.81,12000.0,49.3212,49.3307,49.2642,49.2642,12000.0
2012-05-29 12:15:00,51.81,51.9,51.79,51.89,13000.0,49.2642,49.3497,49.2451,49.3402,13000.0
2012-05-29 12:20:00,51.87,51.87,51.76,51.76,8800.0,49.3212,49.3212,49.2166,49.2166,8800.0
2012-05-29 12:25:00,51.75,51.79,51.74,51.78,13000.0,49.2071,49.2451,49.1976,49.2356,13000.0
2012-05-29 12:30:00,51.78,51.79,51.71,51.73,16600.0,49.2356,49.2451,49.1691,49.1881,16600.0
2012-05-29 12:35:00,51.73,51.8,51.71,51.77,13500.0,49.1881,49.2547,49.1691,49.2261,13500.0
2012-05-29 12:40:00,51.76,51.83,51.76,51.8,11700.0,49.2166,49.2832,49.2166,49.2547,11700.0
2012-05-29 12:45:00,51.82,51.86,51.8,51.86,11300.0,49.2737,49.3117,49.2547,49.3117,11300.0
2012-05-29 12:50:00,51.86,51.89,51.84,51.85,26500.0,49.3117,49.3402,49.2927,49.3022,26500.0
2012-05-29 12:55:00,51.85,51.85,51.79,51.8,12400.0,49.3022,49.3022,49.2451,49.2547,12400.0
2012-05-29 13:00:00,51.79,51.79,51.7,51.73,12400.0,49.2451,49.2451,49.1596,49.1881,12400.0
2012-05-29 13:05:00,51.74,51.78,51.73,51.77,9900.0,49.1976,49.2356,49.1881,49.2261,9900.0
2012-05-29 13:10:00,51.77,51.86,51.76,51.85,14800.0,49.2261,49.3117,49.2166,49.3022,14800.0
2012-05-29 13:15:00,51.85,51.87,51.79,51.86,17100.0,49.3022,49.3212,49.2451,49.3117,17100.0
2012-05-29 13:20:00,51.84,51.86,51.79,51.81,13800.0,49.2927,49.3117,49.2451,49.2642,13800.0
2012-05-29 13:25:00,51.81,51.85,51.79,51.79,9400.0,49.2642,49.3022,49.2451,49.2451,9400.0
2012-05-29 13:30:00,51.76,51.78,51.72,51.77,39100.0,49.2166,49.2356,49.1786,49.2261,39100.0
2012-05-29 13:35:00,51.77,51.77,51.7,51.73,12300.0,49.2261,49.2261,49.1596,49.1881,12300.0
2012-05-29 13:40:00,51.73,51.76,51.72,51.75,70700.0,49.1881,49.2166,49.1786,49.2071,70700.0
2012-05-29 13:45:00,51.75,51.77,51.73,51.73,34600.0,49.2071,49.2261,49.1881,49.1881,34600.0
2012-05-29 13:50:00,51.73,51.73,51.67,51.73,19500.0,49.1881,49.1881,49.131,49.1881,19500.0
2012-05-29 13:55:00,51.73,51.75,51.71,51.75,43700.0,49.1881,49.2071,49.1691,49.2071,43700.0
2012-05-29 14:00:00,51.75,51.75,51.7,51.73,33200.0,49.2071,49.2071,49.1596,49.1881,33200.0
2012-05-29 14:05:00,51.73,51.76,51.72,51.75,27100.0,49.1881,49.2166,49.1786,49.2071,27100.0
2012-05-29 14:10:00,51.75,51.79,51.73,51.73,129300.0,49.2071,49.2451,49.1881,49.1881,129300.0
2012-05-29 14:15:00,51.74,51.76,51.69,51.73,52600.0,49.1976,49.2166,49.1501,49.1881,52600.0
2012-05-29 14:20:00,51.73,51.74,51.7,51.7,22900.0,49.1881,49.1976,49.1596,49.1596,22900.0
2012-05-29 14:25:00,51.71,51.75,51.71,51.75,39500.0,49.1691,49.2071,49.1691,49.2071,39500.0
2012-05-29 14:30:00,51.75,51.76,51.72,51.75,40200.0,49.2071,49.2166,49.1786,49.2071,40200.0
2012-05-29 14:35:00,51.75,51.75,51.7,51.7,32800.0,49.2071,49.2071,49.1596,49.1596,32800.0
2012-05-29 14:40:00,51.7,51.75,51.7,51.74,22600.0,49.1596,49.2071,49.1596,49.1976,22600.0
2012-05-29 14:45:00,51.73,51.75,51.69,51.73,28100.0,49.1881,49.2071,49.1501,49.1881,28100.0
2012-05-29 14:50:00,51.73,51.75,51.71,51.74,36100.0,49.1881,49.2071,49.1691,49.1976,36100.0
2012-05-29 14:55:00,51.74,51.75,51.7,51.75,30600.0,49.1976,49.2071,49.1596,49.2071,30600.0
2012-05-29 15:00:00,51.75,51.76,51.7,51.74,57000.0,49.2071,49.2166,49.1596,49.1976,57000.0
2012-05-29 15:05:00,51.74,51.75,51.71,51.73,32600.0,49.1976,49.2071,49.1691,49.1881,32600.0
2012-05-29 15:10:00,51.72,51.76,51.7,51.73,58700.0,49.1786,49.2166,49.1596,49.1881,58700.0
2012-05-29 15:15:00,51.73,51.75,51.71,51.74,27100.0,49.1881,49.2071,49.1691,49.1976,27100.0
2012-05-29 15:20:00,51.73,51.74,51.7,51.74,28100.0,49.1881,49.1976,49.1596,49.1976,28100.0
2012-05-29 15:25:00,51.74,51.75,51.73,51.73,27800.0,49.1976,49.2071,49.1881,49.1881,27800.0
2012-05-29 15:30:00,51.74,51.75,51.67,51.73,64600.0,49.1976,49.2071,49.131,49.1881,64600.0
2012-05-29 15:35:00,51.74,51.78,51.71,51.71,84500.0,49.1976,49.2356,49.1691,49.1691,84500.0
2012-05-29 15:40:00,51.72,51.79,51.71,51.79,172000.0,49.1786,49.2451,49.1691,49.2451,172000.0
2012-05-29 15:45:00,51.79,51.85,51.77,51.78,79200.0,49.2451,49.3022,49.2261,49.2356,79200.0
2012-05-29 15:50:00,51.78,51.79,51.74,51.75,91000.0,49.2356,49.2451,49.1976,49.2071,91000.0
2012-05-29 15:55:00,51.76,51.8,51.69,51.73,180600.0,49.2166,49.2547,49.1501,49.1881,180600.0
2012-05-30 09:30:00,51.25,51.25,51.01,51.03,50200.0,48.7317,48.7317,48.5035,48.5225,50200.0
2012-05-30 09:35:00,51.02,51.05,50.86,50.94,35800.0,48.513,48.5415,48.3608,48.4369,35800.0
2012-05-30 09:40:00,50.92,50.92,50.65,50.68,68500.0,48.4179,48.4179,48.1612,48.1897,68500.0
2012-05-30 09:45:00,50.67,50.7,50.6,50.7,66200.0,48.1802,48.2087,48.1136,48.2087,66200.0
2012-05-30 09:50:00,50.69,50.71,50.59,50.71,39600.0,48.1992,48.2182,48.1041,48.2182,39600.0
2012-05-30 09:55:00,50.73,50.75,50.64,50.65,24600.0,48.2372,48.2562,48.1517,48.1612,24600.0
2012-05-30 10:00:00,50.63,50.64,50.46,50.46,57400.0,48.1421,48.1517,47.9805,47.9805,57400.0
2012-05-30 10:05:00,50.46,50.48,50.43,50.47,97500.0,47.9805,47.9995,47.952,47.99,97500.0
2012-05-30 10:10:00,50.48,50.49,50.38,50.4,84500.0,47.9995,48.009,47.9044,47.9234,84500.0
2012-05-30 10:15:00,50.41,50.47,50.35,50.37,62100.0,47.933,47.99,47.8759,47.8949,62100.0
2012-05-30 10:20:00,50.37,50.56,50.34,50.56,34900.0,47.8949,48.0756,47.8664,48.0756,34900.0
2012-05-30 10:25:00,50.56,50.68,50.56,50.66,28800.0,48.0756,48.1897,48.0756,48.1707,28800.0
2012-05-30 10:30:00,50.66,50.73,50.61,50.73,25600.0,48.1707,48.2372,48.1231,48.2372,25600.0
2012-05-30 10:35:00,50.72,50.72,50.58,50.63,22600.0,48.2277,48.2277,48.0946,48.1421,22600.0
2012-05-30 10:40:00,50.63,50.65,50.55,50.64,24900.0,48.1421,48.1612,48.0661,48.1517,24900.0
2012-05-30 10:45:00,50.65,50.69,50.54,50.59,19400.0,48.1612,48.1992,48.0566,48.1041,19400.0
2012-05-30 10:50:00,50.6,50.66,50.59,50.59,26100.0,48.1136,48.1707,48.1041,48.1041,26100.0
2012-05-30 10:55:00,50.59,50.62,50.52,50.52,20700.0,48.1041,48.1326,48.0375,48.0375,20700.0
2012-05-30 11:00:00,50.53,50.61,50.51,50.61,25600.0,48.0471,48.1231,48.028,48.1231,25600.0
2012-05-30 11:05:00,50.61,50.78,50.59,50.77,24600.0,48.1231,48.2848,48.1041,48.2753,24600.0
2012-05-30 11:10:00,50.78,50.88,50.77,50.88,16900.0,48.2848,48.3799,48.2753,48.3799,16900.0
2012-05-30 11:15:00,50.89,50.9,50.85,50.9,20600.0,48.3894,48.3989,48.3513,48.3989,20600.0
2012-05-30 11:20:00,50.9,50.91,50.79,50.81,18100.0,48.3989,48.4084,48.2943,48.3133,18100.0
2012-05-30 11:25:00,50.82,50.85,50.82,50.83,14100.0,48.3228,48.3513,48.3228,48.3323,14100.0
2012-05-30 11:30:00,50.84,50.86,50.69,50.69,15400.0,48.3418,48.3608,48.1992,48.1992,15400.0
2012-05-30 11:35:00,50.7,50.78,50.7,50.78,19900.0,48.2087,48.2848,48.2087,48.2848,19900.0
2012-05-30 11:40:00,50.78,50.8,50.71,50.79,18500.0,48.2848,48.3038,48.2182,48.2943,18500.0
2012-05-30 11:45:00,50.79,50.79,50.72,50.72,24000.0,48.2943,48.2943,48.2277,48.2277,24000.0
2012-05-30 11:50:00,50.73,50.77,50.71,50.71,25200.0,48.2372,48.2753,48.2182,48.2182,25200.0
2012-05-30 11:55:00,50.71,50.76,50.71,50.76,20900.0,48.2182,48.2658,48.2182,48.2658,20900.0
2012-05-30 12:00:00,50.76,50.76,50.58,50.59,40500.0,48.2658,48.2658,48.0946,48.1041,40500.0
2012-05-30 12:05:00,50.6,50.72,50.6,50.72,18700.0,48.1136,48.2277,48.1136,48.2277,18700.0
2012-05-30 12:10:00,50.73,50.76,50.73,50.76,18200.0,48.2372,48.2658,48.2372,48.2658,18200.0
2012-05-30 12:15:00,50.76,50.81,50.76,50.81,19100.0,48.2658,48.3133,48.2658,48.3133,19100.0
2012-05-30 12:20:00,50.81,50.81,50.72,50.72,27100.0,48.3133,48.3133,48.2277,48.2277,27100.0
2012-05-30 12:25:00,50.72,50.74,50.63,50.69,20600.0,48.2277,48.2467,48.1421,48.1992,20600.0
2012-05-30 12:30:00,50.7,50.71,50.66,50.69,19500.0,48.2087,48.2182,48.1707,48.1992,19500.0
2012-05-30 12:35:00,50.7,50.81,50.7,50.77,21500.0,48.2087,48.3133,48.2087,48.2753,21500.0
2012-05-30 12:40:00,50.77,50.83,50.77,50.83,19500.0,48.2753,48.3323,48.2753,48.3323,19500.0
2012-05-30 12:45:00,50.84,50.91,50.84,50.91,10100.0,48.3418,48.4084,48.3418,48.4084,10100.0
2012-05-30 12:50:00,50.9,50.94,50.87,50.92,14600.0,48.3989,48.4369,48.3704,48.4179,14600.0
2012-05-30 12:55:00,50.92,50.94,50.89,50.92,27700.0,48.4179,48.4369,48.3894,48.4179,27700.0
2012-05-30 13:00:00,50.91,50.91,50.84,50.88,15700.0,48.4084,48.4084,48.3418,48.3799,15700.0
2012-05-30 13:05:00,50.88,50.93,50.87,50.89,16800.0,48.3799,48.4274,48.3704,48.3894,16800.0
2012-05-30 13:10:00,50.86,50.93,50.86,50.86,14700.0,48.3608,48.4274,48.3608,48.3608,14700.0
2012-05-30 13:15:00,50.85,50.94,50.84,50.92,15000.0,48.3513,48.4369,48.3418,48.4179,15000.0
2012-05-30 13:20:00,50.92,50.98,50.9,50.97,11900.0,48.4179,48.4749,48.3989,48.4654,11900.0
2012-05-30 13:25:00,50.97,50.99,50.94,50.96,17100.0,48.4654,48.4845,48.4369,48.4559,17100.0
2012-05-30 13:30:00,50.96,51.04,50.95,51.03,18100.0,48.4559,48.532,48.4464,48.5225,18100.0
2012-05-30 13:35:00,51.02,51.02,50.89,50.91,38500.0,48.513,48.513,48.3894,48.4084,38500.0
2012-05-30 13:40:00,50.91,50.91,50.85,50.9,12400.0,48.4084,48.4084,48.3513,48.3989,12400.0
2012-05-30 13:45:00,50.9,51.0,50.9,51.0,21900.0,48.3989,48.494,48.3989,48.494,21900.0
2012-05-30 13:50:00,51.01,51.04,50.97,51.04,25300.0,48.5035,48.532,48.4654,48.532,25300.0
2012-05-30 13:55:00,51.03,51.09,51.01,51.05,21800.0,48.5225,48.5795,48.5035,48.5415,21800.0
2012-05-30 14:00:00,51.05,51.14,51.05,51.08,13700.0,48.5415,48.6271,48.5415,48.57,13700.0
2012-05-30 14:05:00,51.06,51.12,51.05,51.11,36000.0,48.551,48.6081,48.5415,48.5986,36000.0
2012-05-30 14:10:00,51.1,51.16,51.08,51.15,29400.0,48.589,48.6461,48.57,48.6366,29400.0
2012-05-30 14:15:00,51.15,51.17,51.13,51.17,20700.0,48.6366,48.6556,48.6176,48.6556,20700.0
2012-05-30 14:20:00,51.18,51.18,51.13,51.14,19000.0,48.6651,48.6651,48.6176,48.6271,19000.0
2012-05-30 14:25:00,51.14,51.17,51.13,51.16,36400.0,48.6271,48.6556,48.6176,48.6461,36400.0
2012-05-30 14:30:00,51.16,51.18,51.12,51.17,15400.0,48.6461,48.6651,48.6081,48.6556,15400.0
2012-05-30 14:35:00,51.15,51.17,51.08,51.09,12700.0,48.6366,48.6556,48.57,48.5795,12700.0
2012-05-30 14:40:00,51.08,51.13,51.07,51.13,13000.0,48.57,48.6176,48.5605,48.6176,13000.0
2012-05-30 14:45:00,51.14,51.15,51.04,51.07,18200.0,48.6271,48.6366,48.532,48.5605,18200.0
2012-05-30 14:50:00,51.08,51.09,51.02,51.04,12000.0,48.57,48.5795,48.513,48.532,12000.0
2012-05-30 14:55:00,51.03,51.06,51.03,51.05,15700.0,48.5225,48.551,48.5225,48.5415,15700.0
2012-05-30 15:00:00,51.05,51.09,51.02,51.02,13200.0,48.5415,48.5795,48.513,48.513,13200.0
2012-05-30 15:05:00,51.02,51.03,50.97,50.98,23800.0,48.513,48.5225,48.4654,48.4749,23800.0
2012-05-30 15:10:00,51.0,51.01,50.9,50.93,20100.0,48.494,48.5035,48.3989,48.4274,20100.0
2012-05-30 15:15:00,50.94,51.0,50.88,51.0,19600.0,48.4369,48.494,48.3799,48.494,19600.0
2012-05-30 15:20:00,51.01,51.11,51.0,51.11,28600.0,48.5035,48.5986,48.494,48.5986,28600.0
2012-05-30 15:25:00,51.13,51.19,51.07,51.14,39900.0,48.6176,48.6746,48.5605,48.6271,39900.0
2012-05-30 15:30:00,51.14,51.16,51.07,51.16,41800.0,48.6271,48.6461,48.5605,48.6461,41800.0
2012-05-30 15:35:00,51.15,51.2,51.09,51.2,41600.0,48.6366,48.6841,48.5795,48.6841,41600.0
2012-05-30 15:40:00,51.19,51.19,51.04,51.1,55500.0,48.6746,48.6746,48.532,48.589,55500.0
2012-05-30 15:45:00,51.1,51.18,51.1,51.14,61900.0,48.589,48.6651,48.589,48.6271,61900.0
2012-05-30 15:50:00,51.14,51.19,51.09,51.09,109400.0,48.6271,48.6746,48.5795,48.5795,109400.0
2012-05-30 15:55:00,51.1,51.2,51.1,51.15,343600.0,48.589,48.6841,48.589,48.6366,343600.0
2012-05-31 09:30:00,51.08,51.14,50.9,51.02,35000.0,48.57,48.6271,48.3989,48.513,35000.0
2012-05-31 09:35:00,50.97,51.06,50.78,50.78,21800.0,48.4654,48.551,48.2848,48.2848,21800.0
2012-05-31 09:40:00,50.78,50.91,50.68,50.78,26300.0,48.2848,48.4084,48.1897,48.2848,26300.0
2012-05-31 09:45:00,50.78,50.79,50.57,50.58,23100.0,48.2848,48.2943,48.0851,48.0946,23100.0
2012-05-31 09:50:00,50.6,50.64,50.55,50.64,24100.0,48.1136,48.1517,48.0661,48.1517,24100.0
2012-05-31 09:55:00,50.63,50.68,50.58,50.66,20500.0,48.1421,48.1897,48.0946,48.1707,20500.0
2012-05-31 10:00:00,50.64,50.77,50.61,50.64,32400.0,48.1517,48.2753,48.1231,48.1517,32400.0
2012-05-31 10:05:00,50.59,50.61,50.53,50.53,19500.0,48.1041,48.1231,48.0471,48.0471,19500.0
2012-05-31 10:10:00,50.54,50.54,50.44,50.45,12700.0,48.0566,48.0566,47.9615,47.971,12700.0
2012-05-31 10:15:00,50.46,50.54,50.42,50.5,21100.0,47.9805,48.0566,47.9425,48.0185,21100.0
2012-05-31 10:20:00,50.49,50.55,50.43,50.43,21300.0,48.009,48.0661,47.952,47.952,21300.0
2012-05-31 10:25:00,50.43,50.49,50.41,50.47,19500.0,47.952,48.009,47.933,47.99,19500.0
2012-05-31 10:30:00,50.45,50.47,50.4,50.43,41000.0,47.971,47.99,47.9234,47.952,41000.0
2012-05-31 10:35:00,50.45,50.45,50.38,50.38,10000.0,47.971,47.971,47.9044,47.9044,10000.0
2012-05-31 10:40:00,50.39,50.4,50.33,50.34,11700.0,47.9139,47.9234,47.8569,47.8664,11700.0
2012-05-31 10:45:00,50.34,50.35,50.21,50.24,21500.0,47.8664,47.8759,47.7428,47.7713,21500.0
2012-05-31 10:50:00,50.24,50.28,50.23,50.26,21500.0,47.7713,47.8093,47.7618,47.7903,21500.0
2012-05-31 10:55:00,50.29,50.35,50.27,50.33,24500.0,47.8189,47.8759,47.7998,47.8569,24500.0
2012-05-31 11:00:00,50.32,50.32,50.21,50.23,23900.0,47.8474,47.8474,47.7428,47.7618,23900.0
2012-05-31 11:05:00,50.22,50.28,50.21,50.27,15800.0,47.7523,47.8093,47.7428,47.7998,15800.0
2012-05-31 11:10:00,50.26,50.29,50.23,50.24,17700.0,47.7903,47.8189,47.7618,47.7713,17700.0
2012-05-31 11:15:00,50.25,50.32,50.23,50.27,14500.0,47.7808,47.8474,47.7618,47.7998,14500.0
2012-05-31 11:20:00,50.28,50.37,50.25,50.37,14400.0,47.8093,47.8949,47.7808,47.8949,14400.0
2012-05-31 11:25:00,50.37,50.41,50.35,50.36,20500.0,47.8949,47.933,47.8759,47.8854,20500.0
2012-05-31 11:30:00,50.36,50.49,50.36,50.48,58700.0,47.8854,48.009,47.8854,47.9995,58700.0
2012-05-31 11:35:00,50.48,50.48,50.4,50.4,43600.0,47.9995,47.9995,47.9234,47.9234,43600.0
2012-05-31 11:40:00,50.4,50.4,50.33,50.33,13200.0,47.9234,47.9234,47.8569,47.8569,13200.0
2012-05-31 11:45:00,50.34,50.38,50.31,50.32,11300.0,47.8664,47.9044,47.8379,47.8474,11300.0
2012-05-31 11:50:00,50.32,50.37,50.29,50.33,100000.0,47.8474,47.8949,47.8189,47.8569,100000.0
2012-05-31 11:55:00,50.34,50.38,50.34,50.37,13600.0,47.8664,47.9044,47.8664,47.8949,13600.0
2012-05-31 12:00:00,50.37,50.4,50.34,50.37,13500.0,47.8949,47.9234,47.8664,47.8949,13500.0
2012-05-31 12:05:00,50.37,50.4,50.36,50.39,10400.0,47.8949,47.9234,47.8854,47.9139,10400.0
2012-05-31 12:10:00,50.4,50.4,50.35,50.4,34600.0,47.9234,47.9234,47.8759,47.9234,34600.0
2012-05-31 12:15:00,50.4,50.42,50.37,50.38,5900.0,47.9234,47.9425,47.8949,47.9044,5900.0
2012-05-31 12:20:00,50.38,50.51,50.38,50.48,29400.0,47.9044,48.028,47.9044,47.9995,29400.0
2012-05-31 12:25:00,50.5,50.64,50.5,50.58,39900.0,48.0185,48.1517,48.0185,48.0946,39900.0
2012-05-31 12:30:00,50.59,50.59,50.48,50.48,14400.0,48.1041,48.1041,47.9995,47.9995,14400.0
2012-05-31 12:35:00,50.48,50.49,50.33,50.39,35500.0,47.9995,48.009,47.8569,47.9139,35500.0
2012-05-31 12:40:00,50.39,50.43,50.39,50.41,13500.0,47.9139,47.952,47.9139,47.933,13500.0
2012-05-31 12:45:00,50.41,50.44,50.38,50.44,16000.0,47.933,47.9615,47.9044,47.9615,16000.0
2012-05-31 12:50:00,50.43,50.48,50.41,50.41,12800.0,47.952,47.9995,47.933,47.933,12800.0
2012-05-31 12:55:00,50.41,50.42,50.37,50.38,10100.0,47.933,47.9425,47.8949,47.9044,10100.0
2012-05-31 13:00:00,50.37,50.47,50.36,50.45,24000.0,47.8949,47.99,47.8854,47.971,24000.0
2012-05-31 13:05:00,50.45,50.62,50.45,50.54,26100.0,47.971,48.1326,47.971,48.0566,26100.0
2012-05-31 13:10:00,50.54,50.57,50.52,50.55,12900.0,48.0566,48.0851,48.0375,48.0661,12900.0
2012-05-31 13:15:00,50.57,50.62,50.54,50.59,25700.0,48.0851,48.1326,48.0566,48.1041,25700.0
2012-05-31 13:20:00,50.6,50.66,50.58,50.58,27400.0,48.1136,48.1707,48.0946,48.0946,27400.0
2012-05-31 13:25:00,50.59,50.6,50.51,50.51,13200.0,48.1041,48.1136,48.028,48.028,13200.0
2012-05-31 13:30:00,50.52,50.59,50.52,50.58,7300.0,48.0375,48.1041,48.0375,48.0946,7300.0
2012-05-31 13:35:00,50.58,50.58,50.46,50.47,11900.0,48.0946,48.0946,47.9805,47.99,11900.0
2012-05-31 13:40:00,50.47,50.53,50.45,50.53,13000.0,47.99,48.0471,47.971,48.0471,13000.0
2012-05-31 13:45:00,50.54,50.54,50.47,50.48,16100.0,48.0566,48.0566,47.99,47.9995,16100.0
2012-05-31 13:50:00,50.46,50.48,50.39,50.39,8700.0,47.9805,47.9995,47.9139,47.9139,8700.0
2012-05-31 13:55:00,50.41,50.42,50.35,50.38,62700.0,47.933,47.9425,47.8759,47.9044,62700.0
2012-05-31 14:00:00,50.37,50.39,50.35,50.39,36700.0,47.8949,47.9139,47.8759,47.9139,36700.0
2012-05-31 14:05:00,50.39,50.44,50.36,50.38,58900.0,47.9139,47.9615,47.8854,47.9044,58900.0
2012-05-31 14:10:00,50.39,50.54,50.39,50.44,51100.0,47.9139,48.0566,47.9139,47.9615,51100.0
2012-05-31 14:15:00,50.44,50.45,50.4,50.41,67500.0,47.9615,47.971,47.9234,47.933,67500.0
2012-05-31 14:20:00,50.41,50.41,50.34,50.39,12400.0,47.933,47.933,47.8664,47.9139,12400.0
2012-05-31 14:25:00,50.4,50.52,50.4,50.45,46000.0,47.9234,48.0375,47.9234,47.971,46000.0
2012-05-31 14:30:00,50.45,50.51,50.4,50.5,42100.0,47.971,48.028,47.9234,48.0185,42100.0
2012-05-31 14:35:00,50.5,50.55,50.49,50.51,17900.0,48.0185,48.0661,48.009,48.028,17900.0
2012-05-31 14:40:00,50.51,50.62,50.5,50.61,33100.0,48.028,48.1326,48.0185,48.1231,33100.0
2012-05-31 14:45:00,50.6,50.61,50.54,50.54,24300.0,48.1136,48.1231,48.0566,48.0566,24300.0
2012-05-31 14:50:00,50.53,50.59,50.52,50.59,18300.0,48.0471,48.1041,48.0375,48.1041,18300.0
2012-05-31 14:55:00,50.59,50.68,50.56,50.64,24600.0,48.1041,48.1897,48.0756,48.1517,24600.0
2012-05-31 15:00:00,50.63,50.64,50.54,50.55,18300.0,48.1421,48.1517,48.0566,48.0661,18300.0
2012-05-31 15:05:00,50.56,50.67,50.55,50.6,25700.0,48.0756,48.1802,48.0661,48.1136,25700.0
2012-05-31 15:10:00,50.61,50.71,50.61,50.64,32200.0,48.1231,48.2182,48.1231,48.1517,32200.0
2012-05-31 15:15:00,50.64,50.66,50.59,50.59,18000.0,48.1517,48.1707,48.1041,48.1041,18000.0
2012-05-31 15:20:00,50.59,50.64,50.57,50.63,36000.0,48.1041,48.1517,48.0851,48.1421,36000.0
2012-05-31 15:25:00,50.64,50.8,50.63,50.76,33100.0,48.1517,48.3038,48.1421,48.2658,33100.0
2012-05-31 15:30:00,50.76,50.83,50.74,50.83,25500.0,48.2658,48.3323,48.2467,48.3323,25500.0
2012-05-31 15:35:00,50.84,50.95,50.79,50.84,32900.0,48.3418,48.4464,48.2943,48.3418,32900.0
2012-05-31 15:40:00,50.84,50.88,50.73,50.74,61800.0,48.3418,48.3799,48.2372,48.2467,61800.0
2012-05-31 15:45:00,50.74,50.75,50.53,50.55,113200.0,48.2467,48.2562,48.0471,48.0661,113200.0
2012-05-31 15:50:00,50.55,50.61,50.51,50.52,93400.0,48.0661,48.1231,48.028,48.0375,93400.0
2012-05-31 15:55:00,50.51,50.54,50.44,50.45,206000.0,48.028,48.0566,47.9615,47.971,206000.0
2012-06-01 09:30:00,49.47,49.84,49.4,49.73,62800.0,47.0391,47.391,46.9726,47.2864,62800.0
2012-06-01 09:35:00,49.73,49.73,49.46,49.64,38800.0,47.2864,47.2864,47.0296,47.2008,38800.0
2012-06-01 09:40:00,49.62,49.73,49.61,49.68,25800.0,47.1818,47.2864,47.1723,47.2388,25800.0
2012-06-01 09:45:00,49.66,49.77,49.59,49.77,21600.0,47.2198,47.3244,47.1532,47.3244,21600.0
2012-06-01 09:50:00,49.77,49.85,49.63,49.63,20300.0,47.3244,47.4005,47.1913,47.1913,20300.0
2012-06-01 09:55:00,49.64,49.68,49.44,49.68,32800.0,47.2008,47.2388,47.0106,47.2388,32800.0
2012-06-01 10:00:00,49.68,49.85,49.55,49.79,30700.0,47.2388,47.4005,47.1152,47.3434,30700.0
2012-06-01 10:05:00,49.8,49.8,49.61,49.76,24900.0,47.3529,47.3529,47.1723,47.3149,24900.0
2012-06-01 10:10:00,49.77,49.82,49.61,49.62,33200.0,47.3244,47.3719,47.1723,47.1818,33200.0
2012-06-01 10:15:00,49.6,49.71,49.55,49.61,13900.0,47.1628,47.2674,47.1152,47.1723,13900.0
2012-06-01 10:20:00,49.61,49.61,49.51,49.51,30400.0,47.1723,47.1723,47.0772,47.0772,30400.0
2012-06-01 10:25:00,49.51,49.54,49.37,49.37,42600.0,47.0772,47.1057,46.9441,46.9441,42600.0
2012-06-01 10:30:00,49.37,49.39,49.3,49.36,33600.0,46.9441,46.9631,46.8775,46.9345,33600.0
2012-06-01 10:35:00,49.37,49.38,49.3,49.32,25100.0,46.9441,46.9536,46.8775,46.8965,25100.0
2012-06-01 10:40:00,49.34,49.37,49.18,49.19,66300.0,46.9155,46.9441,46.7634,46.7729,66300.0
2012-06-01 10:45:00,49.19,49.2,49.13,49.15,47200.0,46.7729,46.7824,46.7159,46.7349,47200.0
2012-06-01 10:50:00,49.17,49.19,49.12,49.15,24400.0,46.7539,46.7729,46.7063,46.7349,24400.0
2012-06-01 10:55:00,49.15,49.28,49.15,49.16,52200.0,46.7349,46.8585,46.7349,46.7444,52200.0
2012-06-01 11:00:00,49.16,49.25,49.13,49.25,38100.0,46.7444,46.83,46.7159,46.83,38100.0
2012-06-01 11:05:00,49.25,49.25,49.16,49.16,42100.0,46.83,46.83,46.7444,46.7444,42100.0
2012-06-01 11:10:00,49.16,49.25,49.16,49.23,23600.0,46.7444,46.83,46.7444,46.8109,23600.0
2012-06-01 11:15:00,49.25,49.32,49.21,49.21,31600.0,46.83,46.8965,46.7919,46.7919,31600.0
2012-06-01 11:20:00,49.21,49.26,49.17,49.26,45700.0,46.7919,46.8395,46.7539,46.8395,45700.0
2012-06-01 11:25:00,49.25,49.3,49.2,49.29,25000.0,46.83,46.8775,46.7824,46.868,25000.0
2012-06-01 11:30:00,49.3,49.3,49.23,49.25,28000.0,46.8775,46.8775,46.8109,46.83,28000.0
2012-06-01 11:35:00,49.24,49.36,49.22,49.33,23700.0,46.8204,46.9345,46.8014,46.906,23700.0
2012-06-01 11:40:00,49.32,49.41,49.3,49.41,24000.0,46.8965,46.9821,46.8775,46.9821,24000.0
2012-06-01 11:45:00,49.41,49.43,49.4,49.41,24100.0,46.9821,47.0011,46.9726,46.9821,24100.0
2012-06-01 11:50:00,49.41,49.54,49.4,49.53,19800.0,46.9821,47.1057,46.9726,47.0962,19800.0
2012-06-01 11:55:00,49.52,49.56,49.49,49.56,19900.0,47.0867,47.1247,47.0582,47.1247,19900.0
2012-06-01 12:00:00,49.55,49.57,49.47,49.49,29300.0,47.1152,47.1342,47.0391,47.0582,29300.0
2012-06-01 12:05:00,49.5,49.56,49.5,49.55,16800.0,47.0677,47.1247,47.0677,47.1152,16800.0
2012-06-01 12:10:00,49.54,49.64,49.53,49.64,19800.0,47.1057,47.2008,47.0962,47.2008,19800.0
2012-06-01 12:15:00,49.63,49.7,49.6,49.62,30100.0,47.1913,47.2578,47.1628,47.1818,30100.0
2012-06-01 12:20:00,49.62,49.66,49.53,49.59,38300.0,47.1818,47.2198,47.0962,47.1532,38300.0
2012-06-01 12:25:00,49.58,49.58,49.47,49.5,36800.0,47.1437,47.1437,47.0391,47.0677,36800.0
2012-06-01 12:30:00,49.5,49.61,49.49,49.59,36900.0,47.0677,47.1723,47.0582,47.1532,36900.0
2012-06-01 12:35:00,49.58,49.63,49.56,49.63,25400.0,47.1437,47.1913,47.1247,47.1913,25400.0
2012-06-01 12:40:00,49.62,49.7,49.6,49.61,20200.0,47.1818,47.2578,47.1628,47.1723,20200.0
2012-06-01 12:45:00,49.59,49.66,49.59,49.63,11300.0,47.1532,47.2198,47.1532,47.1913,11300.0
2012-06-01 12:50:00,49.62,49.66,49.6,49.61,10700.0,47.1818,47.2198,47.1628,47.1723,10700.0
2012-06-01 12:55:00,49.61,49.67,49.6,49.61,13800.0,47.1723,47.2293,47.1628,47.1723,13800.0
2012-06-01 13:00:00,49.6,49.62,49.54,49.61,57400.0,47.1628,47.1818,47.1057,47.1723,57400.0
2012-06-01 13:05:00,49.61,49.61,49.54,49.58,14200.0,47.1723,47.1723,47.1057,47.1437,14200.0
2012-06-01 13:10:00,49.58,49.6,49.56,49.59,15000.0,47.1437,47.1628,47.1247,47.1532,15000.0
2012-06-01 13:15:00,49.59,49.61,49.55,49.55,37800.0,47.1532,47.1723,47.1152,47.1152,37800.0
2012-06-01 13:20:00,49.56,49.57,49.45,49.48,52900.0,47.1247,47.1342,47.0201,47.0487,52900.0
2012-06-01 13:25:00,49.48,49.5,49.37,49.39,22600.0,47.0487,47.0677,46.9441,46.9631,22600.0
2012-06-01 13:30:00,49.39,49.42,49.32,49.32,41400.0,46.9631,46.9916,46.8965,46.8965,41400.0
2012-06-01 13:35:00,49.32,49.32,49.25,49.25,41500.0,46.8965,46.8965,46.83,46.83,41500.0
2012-06-01 13:40:00,49.26,49.39,49.24,49.39,27100.0,46.8395,46.9631,46.8204,46.9631,27100.0
2012-06-01 13:45:00,49.39,49.39,49.31,49.31,21500.0,46.9631,46.9631,46.887,46.887,21500.0
2012-06-01 13:50:00,49.31,49.31,49.23,49.24,18200.0,46.887,46.887,46.8109,46.8204,18200.0
2012-06-01 13:55:00,49.23,49.23,49.17,49.21,24800.0,46.8109,46.8109,46.7539,46.7919,24800.0
2012-06-01 14:00:00,49.24,49.25,49.16,49.21,16700.0,46.8204,46.83,46.7444,46.7919,16700.0
2012-06-01 14:05:00,49.21,49.26,49.16,49.25,16500.0,46.7919,46.8395,46.7444,46.83,16500.0
2012-06-01 14:10:00,49.23,49.24,49.18,49.18,12300.0,46.8109,46.8204,46.7634,46.7634,12300.0
2012-06-01 14:15:00,49.18,49.28,49.18,49.28,16500.0,46.7634,46.8585,46.7634,46.8585,16500.0
2012-06-01 14:20:00,49.28,49.41,49.27,49.41,32600.0,46.8585,46.9821,46.849,46.9821,32600.0
2012-06-01 14:25:00,49.41,49.44,49.36,49.38,19300.0,46.9821,47.0106,46.9345,46.9536,19300.0
2012-06-01 14:30:00,49.38,49.46,49.37,49.46,32500.0,46.9536,47.0296,46.9441,47.0296,32500.0
2012-06-01 14:35:00,49.46,49.47,49.4,49.46,26800.0,47.0296,47.0391,46.9726,47.0296,26800.0
2012-06-01 14:40:00,49.45,49.46,49.39,49.43,40600.0,47.0201,47.0296,46.9631,47.0011,40600.0
2012-06-01 14:45:00,49.43,49.46,49.39,49.41,17600.0,47.0011,47.0296,46.9631,46.9821,17600.0
2012-06-01 14:50:00,49.41,49.47,49.36,49.36,27700.0,46.9821,47.0391,46.9345,46.9345,27700.0
2012-06-01 14:55:00,49.36,49.36,49.2,49.2,46400.0,46.9345,46.9345,46.7824,46.7824,46400.0
2012-06-01 15:00:00,49.22,49.25,49.17,49.18,47600.0,46.8014,46.83,46.7539,46.7634,47600.0
2012-06-01 15:05:00,49.19,49.31,49.16,49.3,27400.0,46.7729,46.887,46.7444,46.8775,27400.0
2012-06-01 15:10:00,49.31,49.35,49.23,49.25,30500.0,46.887,46.925,46.8109,46.83,30500.0
2012-06-01 15:15:00,49.26,49.3,49.19,49.19,25600.0,46.8395,46.8775,46.7729,46.7729,25600.0
2012-06-01 15:20:00,49.19,49.25,49.19,49.23,24400.0,46.7729,46.83,46.7729,46.8109,24400.0
2012-06-01 15:25:00,49.23,49.34,49.23,49.27,39100.0,46.8109,46.9155,46.8109,46.849,39100.0
2012-06-01 15:30:00,49.27,49.33,49.21,49.27,39900.0,46.849,46.906,46.7919,46.849,39900.0
2012-06-01 15:35:00,49.27,49.27,49.21,49.23,47800.0,46.849,46.849,46.7919,46.8109,47800.0
2012-06-01 15:40:00,49.22,49.28,49.21,49.24,55100.0,46.8014,46.8585,46.7919,46.8204,55100.0
2012-06-01 15:45:00,49.24,49.29,49.2,49.21,55400.0,46.8204,46.868,46.7824,46.7919,55400.0
2012-06-01 15:50:00,49.2,49.23,49.14,49.14,145200.0,46.7824,46.8109,46.7254,46.7254,145200.0
2012-06-01 15:55:00,49.14,49.19,49.11,49.14,223700.0,46.7254,46.7729,46.6968,46.7254,223700.0
2012-06-04 09:30:00,49.09,49.14,48.79,48.82,72400.0,46.6778,46.7254,46.3926,46.4211,72400.0
2012-06-04 09:35:00,48.85,49.04,48.83,49.0,53200.0,46.4496,46.6303,46.4306,46.5922,53200.0
2012-06-04 09:40:00,49.0,49.21,49.0,49.14,44800.0,46.5922,46.7919,46.5922,46.7254,44800.0
2012-06-04 09:45:00,49.15,49.18,49.01,49.06,30400.0,46.7349,46.7634,46.6017,46.6493,30400.0
2012-06-04 09:50:00,49.05,49.09,48.96,49.0,21000.0,46.6398,46.6778,46.5542,46.5922,21000.0
2012-06-04 09:55:00,48.99,49.03,48.91,48.99,19600.0,46.5827,46.6208,46.5067,46.5827,19600.0
2012-06-04 10:00:00,49.0,49.0,48.78,48.78,61600.0,46.5922,46.5922,46.383,46.383,61600.0
2012-06-04 10:05:00,48.78,48.83,48.68,48.83,29500.0,46.383,46.4306,46.288,46.4306,29500.0
2012-06-04 10:10:00,48.84,48.95,48.84,48.92,33200.0,46.4401,46.5447,46.4401,46.5162,33200.0
2012-06-04 10:15:00,48.95,49.02,48.94,48.99,35600.0,46.5447,46.6113,46.5352,46.5827,35600.0
2012-06-04 10:20:00,48.99,49.01,48.85,48.85,83600.0,46.5827,46.6017,46.4496,46.4496,83600.0
2012-06-04 10:25:00,48.86,49.0,48.86,48.93,25200.0,46.4591,46.5922,46.4591,46.5257,25200.0
2012-06-04 10:30:00,48.93,48.94,48.85,48.94,16800.0,46.5257,46.5352,46.4496,46.5352,16800.0
2012-06-04 10:35:00,48.95,49.0,48.91,48.92,26600.0,46.5447,46.5922,46.5067,46.5162,26600.0
2012-06-04 10:40:00,48.92,48.94,48.83,48.83,39700.0,46.5162,46.5352,46.4306,46.4306,39700.0
2012-06-04 10:45:00,48.81,48.9,48.75,48.9,39600.0,46.4116,46.4972,46.3545,46.4972,39600.0
2012-06-04 10:50:00,48.89,48.91,48.81,48.82,34500.0,46.4876,46.5067,46.4116,46.4211,34500.0
2012-06-04 10:55:00,48.81,48.92,48.78,48.79,29800.0,46.4116,46.5162,46.383,46.3926,29800.0
2012-06-04 11:00:00,48.79,48.86,48.75,48.79,44200.0,46.3926,46.4591,46.3545,46.3926,44200.0
2012-06-04 11:05:00,48.8,48.83,48.77,48.83,22300.0,46.4021,46.4306,46.3735,46.4306,22300.0
2012-06-04 11:10:00,48.83,48.87,48.76,48.78,32700.0,46.4306,46.4686,46.364,46.383,32700.0
2012-06-04 11:15:00,48.8,48.84,48.74,48.75,18000.0,46.4021,46.4401,46.345,46.3545,18000.0
2012-06-04 11:20:00,48.75,48.87,48.75,48.87,21200.0,46.3545,46.4686,46.3545,46.4686,21200.0
2012-06-04 11:25:00,48.87,48.87,48.67,48.68,18300.0,46.4686,46.4686,46.2785,46.288,18300.0
2012-06-04 11:30:00,48.67,48.84,48.67,48.84,25600.0,46.2785,46.4401,46.2785,46.4401,25600.0
2012-06-04 11:35:00,48.83,48.84,48.7,48.71,29200.0,46.4306,46.4401,46.307,46.3165,29200.0
2012-06-04 11:40:00,48.7,48.71,48.57,48.57,27300.0,46.307,46.3165,46.1834,46.1834,27300.0
2012-06-04 11:45:00,48.56,48.59,48.5,48.55,43800.0,46.1739,46.2024,46.1168,46.1644,43800.0
2012-06-04 11:50:00,48.55,48.58,48.47,48.58,39600.0,46.1644,46.1929,46.0883,46.1929,39600.0
2012-06-04 11:55:00,48.58,48.6,48.47,48.47,35500.0,46.1929,46.2119,46.0883,46.0883,35500.0
2012-06-04 12:00:00,48.47,48.52,48.44,48.47,36700.0,46.0883,46.1358,46.0598,46.0883,36700.0
2012-06-04 12:05:00,48.47,48.53,48.46,48.46,30300.0,46.0883,46.1453,46.0788,46.0788,30300.0
2012-06-04 12:10:00,48.46,48.47,48.29,48.31,33700.0,46.0788,46.0883,45.9171,45.9361,33700.0
2012-06-04 12:15:00,48.33,48.36,48.32,48.35,11600.0,45.9552,45.9837,45.9457,45.9742,11600.0
2012-06-04 12:20:00,48.37,48.42,48.36,48.37,19900.0,45.9932,46.0407,45.9837,45.9932,19900.0
2012-06-04 12:25:00,48.37,48.41,48.32,48.33,22000.0,45.9932,46.0312,45.9457,45.9552,22000.0
2012-06-04 12:30:00,48.33,48.42,48.33,48.42,23600.0,45.9552,46.0407,45.9552,46.0407,23600.0
2012-06-04 12:35:00,48.42,48.47,48.42,48.47,25900.0,46.0407,46.0883,46.0407,46.0883,25900.0
2012-06-04 12:40:00,48.48,48.51,48.37,48.37,28900.0,46.0978,46.1263,45.9932,45.9932,28900.0
2012-06-04 12:45:00,48.37,48.41,48.34,48.34,18800.0,45.9932,46.0312,45.9647,45.9647,18800.0
2012-06-04 12:50:00,48.33,48.33,48.25,48.29,29100.0,45.9552,45.9552,45.8791,45.9171,29100.0
2012-06-04 12:55:00,48.29,48.29,48.21,48.23,52300.0,45.9171,45.9171,45.8411,45.8601,52300.0
2012-06-04 13:00:00,48.23,48.3,48.22,48.28,31800.0,45.8601,45.9266,45.8506,45.9076,31800.0
2012-06-04 13:05:00,48.28,48.28,48.22,48.22,19100.0,45.9076,45.9076,45.8506,45.8506,19100.0
2012-06-04 13:10:00,48.23,48.23,48.16,48.18,34300.0,45.8601,45.8601,45.7935,45.8125,34300.0
2012-06-04 13:15:00,48.18,48.29,48.18,48.23,21000.0,45.8125,45.9171,45.8125,45.8601,21000.0
2012-06-04 13:20:00,48.23,48.23,48.17,48.2,24000.0,45.8601,45.8601,45.803,45.8315,24000.0
2012-06-04 13:25:00,48.21,48.22,48.16,48.17,34900.0,45.8411,45.8506,45.7935,45.803,34900.0
2012-06-04 13:30:00,48.18,48.24,48.17,48.22,37400.0,45.8125,45.8696,45.803,45.8506,37400.0
2012-06-04 13:35:00,48.22,48.36,48.22,48.34,66000.0,45.8506,45.9837,45.8506,45.9647,66000.0
2012-06-04 13:40:00,48.35,48.36,48.29,48.3,34900.0,45.9742,45.9837,45.9171,45.9266,34900.0
2012-06-04 13:45:00,48.3,48.3,48.14,48.17,85600.0,45.9266,45.9266,45.7745,45.803,85600.0
2012-06-04 13:50:00,48.17,48.28,48.16,48.21,21200.0,45.803,45.9076,45.7935,45.8411,21200.0
2012-06-04 13:55:00,48.21,48.37,48.18,48.37,17300.0,45.8411,45.9932,45.8125,45.9932,17300.0
2012-06-04 14:00:00,48.36,48.36,48.27,48.36,25000.0,45.9837,45.9837,45.8981,45.9837,25000.0
2012-06-04 14:05:00,48.36,48.36,48.26,48.26,17800.0,45.9837,45.9837,45.8886,45.8886,17800.0
2012-06-04 14:10:00,48.27,48.36,48.27,48.32,26900.0,45.8981,45.9837,45.8981,45.9457,26900.0
2012-06-04 14:15:00,48.32,48.47,48.31,48.42,34500.0,45.9457,46.0883,45.9361,46.0407,34500.0
2012-06-04 14:20:00,48.45,48.51,48.43,48.49,72900.0,46.0693,46.1263,46.0502,46.1073,72900.0
2012-06-04 14:25:00,48.48,48.51,48.47,48.51,48600.0,46.0978,46.1263,46.0883,46.1263,48600.0
2012-06-04 14:30:00,48.5,48.57,48.46,48.55,52300.0,46.1168,46.1834,46.0788,46.1644,52300.0
2012-06-04 14:35:00,48.56,48.72,48.55,48.68,78100.0,46.1739,46.326,46.1644,46.288,78100.0
2012-06-04 14:40:00,48.67,48.73,48.65,48.71,85800.0,46.2785,46.3355,46.2594,46.3165,85800.0
2012-06-04 14:45:00,48.71,48.73,48.65,48.71,44400.0,46.3165,46.3355,46.2594,46.3165,44400.0
2012-06-04 14:50:00,48.71,48.72,48.64,48.69,36100.0,46.3165,46.326,46.2499,46.2975,36100.0
2012-06-04 14:55:00,48.71,48.72,48.62,48.62,49800.0,46.3165,46.326,46.2309,46.2309,49800.0
2012-06-04 15:00:00,48.62,48.63,48.49,48.5,95900.0,46.2309,46.2404,46.1073,46.1168,95900.0
2012-06-04 15:05:00,48.5,48.52,48.47,48.51,39000.0,46.1168,46.1358,46.0883,46.1263,39000.0
2012-06-04 15:10:00,48.5,48.52,48.42,48.48,50900.0,46.1168,46.1358,46.0407,46.0978,50900.0
2012-06-04 15:15:00,48.48,48.56,48.4,48.55,54900.0,46.0978,46.1739,46.0217,46.1644,54900.0
2012-06-04 15:20:00,48.56,48.58,48.5,48.56,45100.0,46.1739,46.1929,46.1168,46.1739,45100.0
2012-06-04 15:25:00,48.55,48.64,48.48,48.61,34600.0,46.1644,46.2499,46.0978,46.2214,34600.0
2012-06-04 15:30:00,48.59,48.59,48.48,48.53,36600.0,46.2024,46.2024,46.0978,46.1453,36600.0
2012-06-04 15:35:00,48.53,48.56,48.47,48.56,39800.0,46.1453,46.1739,46.0883,46.1739,39800.0
2012-06-04 15:40:00,48.57,48.63,48.53,48.62,75700.0,46.1834,46.2404,46.1453,46.2309,75700.0
2012-06-04 15:45:00,48.63,48.66,48.58,48.61,52500.0,46.2404,46.2689,46.1929,46.2214,52500.0
2012-06-04 15:50:00,48.6,48.68,48.58,48.59,97300.0,46.2119,46.288,46.1929,46.2024,97300.0
2012-06-04 15:55:00,48.58,48.67,48.58,48.63,144400.0,46.1929,46.2785,46.1929,46.2404,144400.0
2012-06-05 09:30:00,48.36,48.72,48.34,48.71,28800.0,45.9837,46.326,45.9647,46.3165,28800.0
2012-06-05 09:35:00,48.75,48.86,48.73,48.76,26200.0,46.3545,46.4591,46.3355,46.364,26200.0
2012-06-05 09:40:00,48.76,48.93,48.75,48.76,26100.0,46.364,46.5257,46.3545,46.364,26100.0
2012-06-05 09:45:00,48.76,49.05,48.76,48.97,29000.0,46.364,46.6398,46.364,46.5637,29000.0
2012-06-05 09:50:00,48.97,48.97,48.73,48.73,35000.0,46.5637,46.5637,46.3355,46.3355,35000.0
2012-06-05 09:55:00,48.75,48.85,48.71,48.85,40200.0,46.3545,46.4496,46.3165,46.4496,40200.0
2012-06-05 10:00:00,48.82,49.16,48.82,49.05,32200.0,46.4211,46.7444,46.4211,46.6398,32200.0
2012-06-05 10:05:00,49.0,49.01,48.93,48.99,30900.0,46.5922,46.6017,46.5257,46.5827,30900.0
2012-06-05 10:10:00,48.99,49.04,48.96,49.0,28000.0,46.5827,46.6303,46.5542,46.5922,28000.0
2012-06-05 10:15:00,49.01,49.1,49.01,49.07,28100.0,46.6017,46.6873,46.6017,46.6588,28100.0
2012-06-05 10:20:00,49.06,49.28,49.06,49.28,17200.0,46.6493,46.8585,46.6493,46.8585,17200.0
2012-06-05 10:25:00,49.27,49.3,49.17,49.22,19300.0,46.849,46.8775,46.7539,46.8014,19300.0
2012-06-05 10:30:00,49.22,49.25,49.17,49.22,38200.0,46.8014,46.83,46.7539,46.8014,38200.0
2012-06-05 10:35:00,49.22,49.25,49.09,49.16,83200.0,46.8014,46.83,46.6778,46.7444,83200.0
2012-06-05 10:40:00,49.16,49.17,49.07,49.1,86600.0,46.7444,46.7539,46.6588,46.6873,86600.0
2012-06-05 10:45:00,49.12,49.13,49.08,49.1,93200.0,46.7063,46.7159,46.6683,46.6873,93200.0
2012-06-05 10:50:00,49.11,49.11,49.04,49.04,56900.0,46.6968,46.6968,46.6303,46.6303,56900.0
2012-06-05 10:55:00,49.06,49.08,48.91,48.98,27700.0,46.6493,46.6683,46.5067,46.5732,27700.0
2012-06-05 11:00:00,48.98,49.01,48.93,48.99,63100.0,46.5732,46.6017,46.5257,46.5827,63100.0
2012-06-05 11:05:00,48.99,49.09,48.99,49.07,10600.0,46.5827,46.6778,46.5827,46.6588,10600.0
2012-06-05 11:10:00,49.08,49.17,49.08,49.12,8700.0,46.6683,46.7539,46.6683,46.7063,8700.0
2012-06-05 11:15:00,49.13,49.14,49.07,49.13,88500.0,46.7159,46.7254,46.6588,46.7159,88500.0
2012-06-05 11:20:00,49.13,49.14,49.06,49.07,12500.0,46.7159,46.7254,46.6493,46.6588,12500.0
2012-06-05 11:25:00,49.08,49.15,49.08,49.12,25400.0,46.6683,46.7349,46.6683,46.7063,25400.0
2012-06-05 11:30:00,49.12,49.19,49.12,49.15,8300.0,46.7063,46.7729,46.7063,46.7349,8300.0
2012-06-05 11:35:00,49.17,49.19,49.05,49.06,17000.0,46.7539,46.7729,46.6398,46.6493,17000.0
2012-06-05 11:40:00,49.06,49.16,49.04,49.07,55400.0,46.6493,46.7444,46.6303,46.6588,55400.0
2012-06-05 11:45:00,49.09,49.13,49.09,49.13,8500.0,46.6778,46.7159,46.6778,46.7159,8500.0
2012-06-05 11:50:00,49.13,49.16,49.06,49.09,13900.0,46.7159,46.7444,46.6493,46.6778,13900.0
2012-06-05 11:55:00,49.1,49.1,49.06,49.06,9800.0,46.6873,46.6873,46.6493,46.6493,9800.0
2012-06-05 12:00:00,49.06,49.14,49.05,49.13,10400.0,46.6493,46.7254,46.6398,46.7159,10400.0
2012-06-05 12:05:00,49.14,49.2,49.14,49.17,13800.0,46.7254,46.7824,46.7254,46.7539,13800.0
2012-06-05 12:10:00,49.17,49.28,49.17,49.25,44200.0,46.7539,46.8585,46.7539,46.83,44200.0
2012-06-05 12:15:00,49.24,49.27,49.19,49.25,84400.0,46.8204,46.849,46.7729,46.83,84400.0
2012-06-05 12:20:00,49.26,49.3,49.24,49.28,17400.0,46.8395,46.8775,46.8204,46.8585,17400.0
2012-06-05 12:25:00,49.3,49.34,49.28,49.31,11700.0,46.8775,46.9155,46.8585,46.887,11700.0
2012-06-05 12:30:00,49.32,49.43,49.32,49.41,28100.0,46.8965,47.0011,46.8965,46.9821,28100.0
2012-06-05 12:35:00,49.42,49.42,49.32,49.36,8100.0,46.9916,46.9916,46.8965,46.9345,8100.0
2012-06-05 12:40:00,49.36,49.36,49.3,49.31,7500.0,46.9345,46.9345,46.8775,46.887,7500.0
2012-06-05 12:45:00,49.31,49.34,49.25,49.26,10200.0,46.887,46.9155,46.83,46.8395,10200.0
2012-06-05 12:50:00,49.25,49.3,49.25,49.26,8500.0,46.83,46.8775,46.83,46.8395,8500.0
2012-06-05 12:55:00,49.26,49.32,49.26,49.3,8100.0,46.8395,46.8965,46.8395,46.8775,8100.0
2012-06-05 13:00:00,49.31,49.31,49.25,49.26,4600.0,46.887,46.887,46.83,46.8395,4600.0
2012-06-05 13:05:00,49.26,49.27,49.24,49.25,6400.0,46.8395,46.849,46.8204,46.83,6400.0
2012-06-05 13:10:00,49.24,49.29,49.24,49.26,14400.0,46.8204,46.868,46.8204,46.8395,14400.0
2012-06-05 13:15:00,49.25,49.26,49.18,49.25,31800.0,46.83,46.8395,46.7634,46.83,31800.0
2012-06-05 13:20:00,49.25,49.26,49.22,49.22,34400.0,46.83,46.8395,46.8014,46.8014,34400.0
2012-06-05 13:25:00,49.23,49.25,49.2,49.25,158000.0,46.8109,46.83,46.7824,46.83,158000.0
2012-06-05 13:30:00,49.24,49.26,49.23,49.25,35000.0,46.8204,46.8395,46.8109,46.83,35000.0
2012-06-05 13:35:00,49.25,49.3,49.24,49.27,9000.0,46.83,46.8775,46.8204,46.849,9000.0
2012-06-05 13:40:00,49.27,49.33,49.24,49.33,13100.0,46.849,46.906,46.8204,46.906,13100.0
2012-06-05 13:45:00,49.34,49.51,49.34,49.48,111700.0,46.9155,47.0772,46.9155,47.0487,111700.0
2012-06-05 13:50:00,49.47,49.5,49.42,49.48,26800.0,47.0391,47.0677,46.9916,47.0487,26800.0
2012-06-05 13:55:00,49.47,49.54,49.46,49.53,9500.0,47.0391,47.1057,47.0296,47.0962,9500.0
2012-06-05 14:00:00,49.53,49.53,49.39,49.39,21500.0,47.0962,47.0962,46.9631,46.9631,21500.0
2012-06-05 14:05:00,49.39,49.45,49.37,49.43,43800.0,46.9631,47.0201,46.9441,47.0011,43800.0
2012-06-05 14:10:00,49.41,49.46,49.37,49.46,21200.0,46.9821,47.0296,46.9441,47.0296,21200.0
2012-06-05 14:15:00,49.47,49.5,49.43,49.48,18600.0,47.0391,47.0677,47.0011,47.0487,18600.0
2012-06-05 14:20:00,49.47,49.48,49.43,49.46,15700.0,47.0391,47.0487,47.0011,47.0296,15700.0
2012-06-05 14:25:00,49.46,49.5,49.43,49.47,11800.0,47.0296,47.0677,47.0011,47.0391,11800.0
2012-06-05 14:30:00,49.46,49.47,49.41,49.45,20600.0,47.0296,47.0391,46.9821,47.0201,20600.0
2012-06-05 14:35:00,49.45,49.46,49.39,49.39,10100.0,47.0201,47.0296,46.9631,46.9631,10100.0
2012-06-05 14:40:00,49.37,49.42,49.34,49.36,23200.0,46.9441,46.9916,46.9155,46.9345,23200.0
2012-06-05 14:45:00,49.35,49.4,49.34,49.39,10400.0,46.925,46.9726,46.9155,46.9631,10400.0
2012-06-05 14:50:00,49.39,49.4,49.35,49.4,8900.0,46.9631,46.9726,46.925,46.9726,8900.0
2012-06-05 14:55:00,49.39,49.45,49.38,49.42,29900.0,46.9631,47.0201,46.9536,46.9916,29900.0
2012-06-05 15:00:00,49.42,49.52,49.41,49.43,27100.0,46.9916,47.0867,46.9821,47.0011,27100.0
2012-06-05 15:05:00,49.43,49.43,49.35,49.35,24000.0,47.0011,47.0011,46.925,46.925,24000.0
2012-06-05 15:10:00,49.37,49.4,49.32,49.35,29100.0,46.9441,46.9726,46.8965,46.925,29100.0
2012-06-05 15:15:00,49.35,49.39,49.34,49.37,20600.0,46.925,46.9631,46.9155,46.9441,20600.0
2012-06-05 15:20:00,49.37,49.39,49.35,49.37,20400.0,46.9441,46.9631,46.925,46.9441,20400.0
2012-06-05 15:25:00,49.38,49.4,49.34,49.38,32200.0,46.9536,46.9726,46.9155,46.9536,32200.0
2012-06-05 15:30:00,49.38,49.42,49.35,49.41,36900.0,46.9536,46.9916,46.925,46.9821,36900.0
2012-06-05 15:35:00,49.41,49.43,49.38,49.4,117000.0,46.9821,47.0011,46.9536,46.9726,117000.0
2012-06-05 15:40:00,49.41,49.44,49.38,49.41,64600.0,46.9821,47.0106,46.9536,46.9821,64600.0
2012-06-05 15:45:00,49.4,49.42,49.34,49.42,46100.0,46.9726,46.9916,46.9155,46.9916,46100.0
2012-06-05 15:50:00,49.43,49.49,49.4,49.46,85200.0,47.0011,47.0582,46.9726,47.0296,85200.0
2012-06-05 15:55:00,49.45,49.46,49.38,49.39,129600.0,47.0201,47.0296,46.9536,46.9631,129600.0
2012-06-06 09:30:00,49.72,49.88,49.56,49.7,36900.0,47.2769,47.429,47.1247,47.2578,36900.0
2012-06-06 09:35:00,49.7,49.76,49.55,49.55,15700.0,47.2578,47.3149,47.1152,47.1152,15700.0
2012-06-06 09:40:00,49.58,49.73,49.57,49.69,15200.0,47.1437,47.2864,47.1342,47.2483,15200.0
2012-06-06 09:45:00,49.73,49.87,49.73,49.86,14000.0,47.2864,47.4195,47.2864,47.41,14000.0
2012-06-06 09:50:00,49.86,49.95,49.83,49.94,8800.0,47.41,47.4956,47.3815,47.486,8800.0
2012-06-06 09:55:00,49.97,50.07,49.96,49.96,14800.0,47.5146,47.6097,47.5051,47.5051,14800.0
2012-06-06 10:00:00,49.96,50.03,49.93,50.01,35900.0,47.5051,47.5716,47.4765,47.5526,35900.0
2012-06-06 10:05:00,50.0,50.02,49.92,49.96,21700.0,47.5431,47.5621,47.467,47.5051,21700.0
2012-06-06 10:10:00,49.96,49.96,49.83,49.87,29000.0,47.5051,47.5051,47.3815,47.4195,29000.0
2012-06-06 10:15:00,49.88,49.88,49.77,49.81,46500.0,47.429,47.429,47.3244,47.3624,46500.0
2012-06-06 10:20:00,49.81,49.81,49.71,49.74,11000.0,47.3624,47.3624,47.2674,47.2959,11000.0
2012-06-06 10:25:00,49.76,49.79,49.74,49.76,16200.0,47.3149,47.3434,47.2959,47.3149,16200.0
2012-06-06 10:30:00,49.77,49.84,49.77,49.81,17800.0,47.3244,47.391,47.3244,47.3624,17800.0
2012-06-06 10:35:00,49.81,49.86,49.79,49.84,21300.0,47.3624,47.41,47.3434,47.391,21300.0
2012-06-06 10:40:00,49.85,49.88,49.82,49.85,22300.0,47.4005,47.429,47.3719,47.4005,22300.0
2012-06-06 10:45:00,49.85,49.92,49.83,49.91,30300.0,47.4005,47.467,47.3815,47.4575,30300.0
2012-06-06 10:50:00,49.92,49.95,49.9,49.92,26900.0,47.467,47.4956,47.448,47.467,26900.0
2012-06-06 10:55:00,49.92,49.94,49.88,49.94,23300.0,47.467,47.486,47.429,47.486,23300.0
2012-06-06 11:00:00,49.94,50.0,49.92,49.94,15800.0,47.486,47.5431,47.467,47.486,15800.0
2012-06-06 11:05:00,49.93,49.96,49.89,49.93,13200.0,47.4765,47.5051,47.4385,47.4765,13200.0
2012-06-06 11:10:00,49.94,50.01,49.93,49.99,17600.0,47.486,47.5526,47.4765,47.5336,17600.0
2012-06-06 11:15:00,50.0,50.01,49.96,49.97,18900.0,47.5431,47.5526,47.5051,47.5146,18900.0
2012-06-06 11:20:00,49.97,50.03,49.97,50.0,18600.0,47.5146,47.5716,47.5146,47.5431,18600.0
2012-06-06 11:25:00,50.0,50.08,49.99,50.07,13600.0,47.5431,47.6192,47.5336,47.6097,13600.0
2012-06-06 11:30:00,50.07,50.07,49.95,50.0,17700.0,47.6097,47.6097,47.4956,47.5431,17700.0
2012-06-06 11:35:00,50.01,50.01,49.97,50.01,8800.0,47.5526,47.5526,47.5146,47.5526,8800.0
2012-06-06 11:40:00,50.01,50.07,50.01,50.07,18700.0,47.5526,47.6097,47.5526,47.6097,18700.0
2012-06-06 11:45:00,50.07,50.13,50.07,50.09,16900.0,47.6097,47.6667,47.6097,47.6287,16900.0
2012-06-06 11:50:00,50.09,50.1,49.99,49.99,14900.0,47.6287,47.6382,47.5336,47.5336,14900.0
2012-06-06 11:55:00,49.99,50.0,49.96,50.0,13000.0,47.5336,47.5431,47.5051,47.5431,13000.0
2012-06-06 12:00:00,50.0,50.02,49.98,49.99,23500.0,47.5431,47.5621,47.5241,47.5336,23500.0
2012-06-06 12:05:00,49.99,50.01,49.97,50.0,10100.0,47.5336,47.5526,47.5146,47.5431,10100.0
2012-06-06 12:10:00,50.0,50.01,49.96,49.98,11300.0,47.5431,47.5526,47.5051,47.5241,11300.0
2012-06-06 12:15:00,49.98,49.99,49.94,49.95,7900.0,47.5241,47.5336,47.486,47.4956,7900.0
2012-06-06 12:20:00,49.94,49.99,49.93,49.93,25600.0,47.486,47.5336,47.4765,47.4765,25600.0
2012-06-06 12:25:00,49.94,49.98,49.92,49.97,10500.0,47.486,47.5241,47.467,47.5146,10500.0
2012-06-06 12:30:00,49.98,50.05,49.98,50.04,10900.0,47.5241,47.5906,47.5241,47.5811,10900.0
2012-06-06 12:35:00,50.08,50.08,50.04,50.04,16600.0,47.6192,47.6192,47.5811,47.5811,16600.0
2012-06-06 12:40:00,50.03,50.06,50.01,50.04,27600.0,47.5716,47.6002,47.5526,47.5811,27600.0
2012-06-06 12:45:00,50.02,50.03,49.99,50.0,15000.0,47.5621,47.5716,47.5336,47.5431,15000.0
2012-06-06 12:50:00,50.0,50.01,49.99,50.0,8800.0,47.5431,47.5526,47.5336,47.5431,8800.0
2012-06-06 12:55:00,50.01,50.01,49.96,49.98,18400.0,47.5526,47.5526,47.5051,47.5241,18400.0
2012-06-06 13:00:00,49.98,50.04,49.98,50.01,44700.0,47.5241,47.5811,47.5241,47.5526,44700.0
2012-06-06 13:05:00,50.04,50.05,49.99,50.03,153800.0,47.5811,47.5906,47.5336,47.5716,153800.0
2012-06-06 13:10:00,50.03,50.05,50.0,50.01,18700.0,47.5716,47.5906,47.5431,47.5526,18700.0
2012-06-06 13:15:00,50.01,50.03,49.99,50.0,49000.0,47.5526,47.5716,47.5336,47.5431,49000.0
2012-06-06 13:20:00,50.02,50.04,49.99,50.01,88700.0,47.5621,47.5811,47.5336,47.5526,88700.0
2012-06-06 13:25:00,50.01,50.04,50.01,50.04,25000.0,47.5526,47.5811,47.5526,47.5811,25000.0
2012-06-06 13:30:00,50.05,50.07,50.02,50.06,19700.0,47.5906,47.6097,47.5621,47.6002,19700.0
2012-06-06 13:35:00,50.07,50.07,50.03,50.04,16900.0,47.6097,47.6097,47.5716,47.5811,16900.0
2012-06-06 13:40:00,50.03,50.04,50.0,50.0,34200.0,47.5716,47.5811,47.5431,47.5431,34200.0
2012-06-06 13:45:00,50.0,50.01,49.99,50.0,67900.0,47.5431,47.5526,47.5336,47.5431,67900.0
2012-06-06 13:50:00,50.0,50.0,49.98,49.99,48200.0,47.5431,47.5431,47.5241,47.5336,48200.0
2012-06-06 13:55:00,49.98,50.0,49.96,49.96,17600.0,47.5241,47.5431,47.5051,47.5051,17600.0
2012-06-06 14:00:00,49.97,50.0,49.9,49.9,26900.0,47.5146,47.5431,47.448,47.448,26900.0
2012-06-06 14:05:00,49.9,49.94,49.88,49.89,13800.0,47.448,47.486,47.429,47.4385,13800.0
2012-06-06 14:10:00,49.9,49.9,49.87,49.87,16700.0,47.448,47.448,47.4195,47.4195,16700.0
2012-06-06 14:15:00,49.87,49.87,49.83,49.85,23900.0,47.4195,47.4195,47.3815,47.4005,23900.0
2012-06-06 14:20:00,49.85,49.85,49.81,49.81,13200.0,47.4005,47.4005,47.3624,47.3624,13200.0
2012-06-06 14:25:00,49.81,49.84,49.81,49.83,25000.0,47.3624,47.391,47.3624,47.3815,25000.0
2012-06-06 14:30:00,49.84,49.88,49.82,49.86,29600.0,47.391,47.429,47.3719,47.41,29600.0
2012-06-06 14:35:00,49.86,49.94,49.86,49.92,13400.0,47.41,47.486,47.41,47.467,13400.0
2012-06-06 14:40:00,49.93,49.97,49.93,49.96,12300.0,47.4765,47.5146,47.4765,47.5051,12300.0
2012-06-06 14:45:00,49.96,49.99,49.93,49.99,39000.0,47.5051,47.5336,47.4765,47.5336,39000.0
2012-06-06 14:50:00,49.99,50.0,49.93,49.98,30500.0,47.5336,47.5431,47.4765,47.5241,30500.0
2012-06-06 14:55:00,49.97,50.01,49.94,49.95,44200.0,47.5146,47.5526,47.486,47.4956,44200.0
2012-06-06 15:00:00,49.95,49.97,49.94,49.96,21900.0,47.4956,47.5146,47.486,47.5051,21900.0
2012-06-06 15:05:00,49.96,49.97,49.92,49.96,15900.0,47.5051,47.5146,47.467,47.5051,15900.0
2012-06-06 15:10:00,49.96,49.98,49.93,49.95,27800.0,47.5051,47.5241,47.4765,47.4956,27800.0
2012-06-06 15:15:00,49.93,49.94,49.87,49.89,16800.0,47.4765,47.486,47.4195,47.4385,16800.0
2012-06-06 15:20:00,49.9,49.95,49.88,49.95,26300.0,47.448,47.4956,47.429,47.4956,26300.0
2012-06-06 15:25:00,49.95,49.99,49.9,49.92,21400.0,47.4956,47.5336,47.448,47.467,21400.0
2012-06-06 15:30:00,49.91,49.94,49.91,49.94,26300.0,47.4575,47.486,47.4575,47.486,26300.0
2012-06-06 15:35:00,49.95,49.97,49.91,49.95,66000.0,47.4956,47.5146,47.4575,47.4956,66000.0
2012-06-06 15:40:00,49.95,50.01,49.95,50.0,58900.0,47.4956,47.5526,47.4956,47.5431,58900.0
2012-06-06 15:45:00,50.0,50.1,49.96,50.05,58600.0,47.5431,47.6382,47.5051,47.5906,58600.0
2012-06-06 15:50:00,50.04,50.06,50.0,50.02,98100.0,47.5811,47.6002,47.5431,47.5621,98100.0
2012-06-06 15:55:00,50.02,50.11,49.96,50.11,175500.0,47.5621,47.6477,47.5051,47.6477,175500.0
2012-06-07 09:30:00,50.74,50.9,50.62,50.87,127000.0,48.2467,48.3989,48.1326,48.3704,127000.0
2012-06-07 09:35:00,50.87,50.9,50.8,50.87,74600.0,48.3704,48.3989,48.3038,48.3704,74600.0
2012-06-07 09:40:00,50.9,50.95,50.72,50.86,103100.0,48.3989,48.4464,48.2277,48.3608,103100.0
2012-06-07 09:45:00,50.87,51.03,50.85,51.03,59300.0,48.3704,48.5225,48.3513,48.5225,59300.0
2012-06-07 09:50:00,51.02,51.22,50.96,51.22,40900.0,48.513,48.7032,48.4559,48.7032,40900.0
2012-06-07 09:55:00,51.21,51.23,51.03,51.16,85400.0,48.6936,48.7127,48.5225,48.6461,85400.0
2012-06-07 10:00:00,51.12,51.18,50.86,50.93,81200.0,48.6081,48.6651,48.3608,48.4274,81200.0
2012-06-07 10:05:00,50.91,50.98,50.82,50.84,43800.0,48.4084,48.4749,48.3228,48.3418,43800.0
2012-06-07 10:10:00,50.86,50.86,50.77,50.83,54400.0,48.3608,48.3608,48.2753,48.3323,54400.0
2012-06-07 10:15:00,50.82,50.83,50.75,50.76,81900.0,48.3228,48.3323,48.2562,48.2658,81900.0
2012-06-07 10:20:00,50.77,50.89,50.73,50.89,32900.0,48.2753,48.3894,48.2372,48.3894,32900.0
2012-06-07 10:25:00,50.89,51.0,50.88,51.0,47900.0,48.3894,48.494,48.3799,48.494,47900.0
2012-06-07 10:30:00,50.99,51.0,50.93,50.96,43200.0,48.4845,48.494,48.4274,48.4559,43200.0
2012-06-07 10:35:00,50.94,50.95,50.87,50.9,24300.0,48.4369,48.4464,48.3704,48.3989,24300.0
2012-06-07 10:40:00,50.89,50.99,50.86,50.93,32200.0,48.3894,48.4845,48.3608,48.4274,32200.0
2012-06-07 10:45:00,50.92,50.98,50.91,50.96,87500.0,48.4179,48.4749,48.4084,48.4559,87500.0
2012-06-07 10:50:00,50.99,50.99,50.92,50.97,38100.0,48.4845,48.4845,48.4179,48.4654,38100.0
2012-06-07 10:55:00,50.97,50.98,50.91,50.98,22600.0,48.4654,48.4749,48.4084,48.4749,22600.0
2012-06-07 11:00:00,50.99,50.99,50.9,50.96,49400.0,48.4845,48.4845,48.3989,48.4559,49400.0
2012-06-07 11:05:00,50.96,50.98,50.91,50.94,74000.0,48.4559,48.4749,48.4084,48.4369,74000.0
2012-06-07 11:10:00,50.93,50.93,50.8,50.83,26300.0,48.4274,48.4274,48.3038,48.3323,26300.0
2012-06-07 11:15:00,50.83,50.92,50.73,50.74,59300.0,48.3323,48.4179,48.2372,48.2467,59300.0
2012-06-07 11:20:00,50.75,50.84,50.74,50.84,12200.0,48.2562,48.3418,48.2467,48.3418,12200.0
2012-06-07 11:25:00,50.82,50.84,50.73,50.75,11200.0,48.3228,48.3418,48.2372,48.2562,11200.0
2012-06-07 11:30:00,50.76,50.81,50.74,50.8,19200.0,48.2658,48.3133,48.2467,48.3038,19200.0
2012-06-07 11:35:00,50.8,50.88,50.79,50.83,15600.0,48.3038,48.3799,48.2943,48.3323,15600.0
2012-06-07 11:40:00,50.82,50.88,50.79,50.86,29700.0,48.3228,48.3799,48.2943,48.3608,29700.0
2012-06-07 11:45:00,50.87,50.91,50.81,50.86,13000.0,48.3704,48.4084,48.3133,48.3608,13000.0
2012-06-07 11:50:00,50.86,50.94,50.84,50.85,17700.0,48.3608,48.4369,48.3418,48.3513,17700.0
2012-06-07 11:55:00,50.85,50.87,50.82,50.86,10500.0,48.3513,48.3704,48.3228,48.3608,10500.0
2012-06-07 12:00:00,50.84,50.85,50.69,50.79,83700.0,48.3418,48.3513,48.1992,48.2943,83700.0
2012-06-07 12:05:00,50.79,50.8,50.75,50.78,18900.0,48.2943,48.3038,48.2562,48.2848,18900.0
2012-06-07 12:10:00,50.77,50.8,50.76,50.8,28200.0,48.2753,48.3038,48.2658,48.3038,28200.0
2012-06-07 12:15:00,50.8,50.92,50.8,50.83,22000.0,48.3038,48.4179,48.3038,48.3323,22000.0
2012-06-07 12:20:00,50.83,50.9,50.78,50.8,21800.0,48.3323,48.3989,48.2848,48.3038,21800.0
2012-06-07 12:25:00,50.8,50.9,50.79,50.9,21100.0,48.3038,48.3989,48.2943,48.3989,21100.0
2012-06-07 12:30:00,50.9,50.9,50.84,50.88,18100.0,48.3989,48.3989,48.3418,48.3799,18100.0
2012-06-07 12:35:00,50.87,50.93,50.87,50.93,8600.0,48.3704,48.4274,48.3704,48.4274,8600.0
2012-06-07 12:40:00,50.92,50.93,50.8,50.86,22500.0,48.4179,48.4274,48.3038,48.3608,22500.0
2012-06-07 12:45:00,50.86,50.89,50.84,50.84,20400.0,48.3608,48.3894,48.3418,48.3418,20400.0
2012-06-07 12:50:00,50.84,50.91,50.84,50.89,13200.0,48.3418,48.4084,48.3418,48.3894,13200.0
2012-06-07 12:55:00,50.89,50.9,50.83,50.86,21700.0,48.3894,48.3989,48.3323,48.3608,21700.0
2012-06-07 13:00:00,50.87,50.94,50.87,50.94,7800.0,48.3704,48.4369,48.3704,48.4369,7800.0
2012-06-07 13:05:00,50.94,50.94,50.87,50.9,18300.0,48.4369,48.4369,48.3704,48.3989,18300.0
2012-06-07 13:10:00,50.9,50.93,50.88,50.9,12600.0,48.3989,48.4274,48.3799,48.3989,12600.0
2012-06-07 13:15:00,50.91,50.98,50.9,50.96,16300.0,48.4084,48.4749,48.3989,48.4559,16300.0
2012-06-07 13:20:00,50.97,51.01,50.96,50.98,16300.0,48.4654,48.5035,48.4559,48.4749,16300.0
2012-06-07 13:25:00,50.98,51.0,50.94,50.99,19100.0,48.4749,48.494,48.4369,48.4845,19100.0
2012-06-07 13:30:00,50.99,50.99,50.95,50.97,14200.0,48.4845,48.4845,48.4464,48.4654,14200.0
2012-06-07 13:35:00,50.96,50.96,50.9,50.92,14700.0,48.4559,48.4559,48.3989,48.4179,14700.0
2012-06-07 13:40:00,50.92,50.94,50.88,50.91,14900.0,48.4179,48.4369,48.3799,48.4084,14900.0
2012-06-07 13:45:00,50.9,50.97,50.9,50.97,16100.0,48.3989,48.4654,48.3989,48.4654,16100.0
2012-06-07 13:50:00,50.96,50.97,50.84,50.85,32100.0,48.4559,48.4654,48.3418,48.3513,32100.0
2012-06-07 13:55:00,50.85,50.89,50.82,50.87,38500.0,48.3513,48.3894,48.3228,48.3704,38500.0
2012-06-07 14:00:00,50.87,50.93,50.87,50.91,16300.0,48.3704,48.4274,48.3704,48.4084,16300.0
2012-06-07 14:05:00,50.91,50.94,50.87,50.88,14600.0,48.4084,48.4369,48.3704,48.3799,14600.0
2012-06-07 14:10:00,50.88,50.94,50.88,50.94,9300.0,48.3799,48.4369,48.3799,48.4369,9300.0
2012-06-07 14:15:00,50.94,50.98,50.94,50.98,15200.0,48.4369,48.4749,48.4369,48.4749,15200.0
2012-06-07 14:20:00,50.98,51.02,50.97,51.0,21700.0,48.4749,48.513,48.4654,48.494,21700.0
2012-06-07 14:25:00,50.99,51.0,50.98,51.0,17100.0,48.4845,48.494,48.4749,48.494,17100.0
2012-06-07 14:30:00,50.99,50.99,50.93,50.95,16900.0,48.4845,48.4845,48.4274,48.4464,16900.0
2012-06-07 14:35:00,50.95,50.97,50.95,50.95,10100.0,48.4464,48.4654,48.4464,48.4464,10100.0
2012-06-07 14:40:00,50.96,50.99,50.94,50.94,17400.0,48.4559,48.4845,48.4369,48.4369,17400.0
2012-06-07 14:45:00,50.94,50.98,50.93,50.93,15600.0,48.4369,48.4749,48.4274,48.4274,15600.0
2012-06-07 14:50:00,50.93,50.93,50.87,50.92,18000.0,48.4274,48.4274,48.3704,48.4179,18000.0
2012-06-07 14:55:00,50.92,50.94,50.87,50.91,15100.0,48.4179,48.4369,48.3704,48.4084,15100.0
2012-06-07 15:00:00,50.9,50.92,50.84,50.84,16600.0,48.3989,48.4179,48.3418,48.3418,16600.0
2012-06-07 15:05:00,50.84,50.88,50.82,50.88,30500.0,48.3418,48.3799,48.3228,48.3799,30500.0
2012-06-07 15:10:00,50.87,50.91,50.87,50.91,20900.0,48.3704,48.4084,48.3704,48.4084,20900.0
2012-06-07 15:15:00,50.91,50.91,50.74,50.77,36600.0,48.4084,48.4084,48.2467,48.2753,36600.0
2012-06-07 15:20:00,50.77,50.79,50.68,50.68,51100.0,48.2753,48.2943,48.1897,48.1897,51100.0
2012-06-07 15:25:00,50.68,50.69,50.59,50.68,88000.0,48.1897,48.1992,48.1041,48.1897,88000.0
2012-06-07 15:30:00,50.68,50.75,50.66,50.75,89600.0,48.1897,48.2562,48.1707,48.2562,89600.0
2012-06-07 15:35:00,50.74,50.75,50.67,50.7,102700.0,48.2467,48.2562,48.1802,48.2087,102700.0
2012-06-07 15:40:00,50.69,50.79,50.69,50.77,110300.0,48.1992,48.2943,48.1992,48.2753,110300.0
2012-06-07 15:45:00,50.77,50.8,50.69,50.73,88000.0,48.2753,48.3038,48.1992,48.2372,88000.0
2012-06-07 15:50:00,50.73,50.73,50.56,50.61,75700.0,48.2372,48.2372,48.0756,48.1231,75700.0
2012-06-07 15:55:00,50.61,50.69,50.58,50.65,99100.0,48.1231,48.1992,48.0946,48.1612,99100.0
2012-06-08 09:30:00,50.41,50.43,50.22,50.34,33300.0,47.933,47.952,47.7523,47.8664,33300.0
2012-06-08 09:35:00,50.33,50.41,50.27,50.38,22300.0,47.8569,47.933,47.7998,47.9044,22300.0
2012-06-08 09:40:00,50.37,50.38,50.25,50.35,17800.0,47.8949,47.9044,47.7808,47.8759,17800.0
2012-06-08 09:45:00,50.32,50.33,50.17,50.29,22800.0,47.8474,47.8569,47.7047,47.8189,22800.0
2012-06-08 09:50:00,50.31,50.46,50.27,50.44,39300.0,47.8379,47.9805,47.7998,47.9615,39300.0
2012-06-08 09:55:00,50.44,50.52,50.37,50.5,22600.0,47.9615,48.0375,47.8949,48.0185,22600.0
2012-06-08 10:00:00,50.49,50.62,50.44,50.6,43800.0,48.009,48.1326,47.9615,48.1136,43800.0
2012-06-08 10:05:00,50.61,50.69,50.61,50.65,32300.0,48.1231,48.1992,48.1231,48.1612,32300.0
2012-06-08 10:10:00,50.64,50.67,50.58,50.63,91200.0,48.1517,48.1802,48.0946,48.1421,91200.0
2012-06-08 10:15:00,50.6,50.72,50.6,50.7,37900.0,48.1136,48.2277,48.1136,48.2087,37900.0
2012-06-08 10:20:00,50.7,50.71,50.64,50.67,27700.0,48.2087,48.2182,48.1517,48.1802,27700.0
2012-06-08 10:25:00,50.66,50.8,50.62,50.8,21800.0,48.1707,48.3038,48.1326,48.3038,21800.0
2012-06-08 10:30:00,50.79,50.82,50.77,50.8,31000.0,48.2943,48.3228,48.2753,48.3038,31000.0
2012-06-08 10:35:00,50.81,50.84,50.76,50.76,28100.0,48.3133,48.3418,48.2658,48.2658,28100.0
2012-06-08 10:40:00,50.76,50.76,50.69,50.73,11000.0,48.2658,48.2658,48.1992,48.2372,11000.0
2012-06-08 10:45:00,50.74,50.81,50.73,50.81,14600.0,48.2467,48.3133,48.2372,48.3133,14600.0
2012-06-08 10:50:00,50.81,50.84,50.79,50.82,27900.0,48.3133,48.3418,48.2943,48.3228,27900.0
2012-06-08 10:55:00,50.82,50.92,50.81,50.91,20800.0,48.3228,48.4179,48.3133,48.4084,20800.0
2012-06-08 11:00:00,50.91,50.92,50.89,50.9,26400.0,48.4084,48.4179,48.3894,48.3989,26400.0
2012-06-08 11:05:00,50.9,50.92,50.88,50.88,38800.0,48.3989,48.4179,48.3799,48.3799,38800.0
2012-06-08 11:10:00,50.9,50.9,50.8,50.83,14900.0,48.3989,48.3989,48.3038,48.3323,14900.0
2012-06-08 11:15:00,50.82,50.85,50.78,50.81,19200.0,48.3228,48.3513,48.2848,48.3133,19200.0
2012-06-08 11:20:00,50.8,50.86,50.78,50.85,10900.0,48.3038,48.3608,48.2848,48.3513,10900.0
2012-06-08 11:25:00,50.83,50.87,50.82,50.84,17700.0,48.3323,48.3704,48.3228,48.3418,17700.0
2012-06-08 11:30:00,50.84,50.93,50.84,50.86,21800.0,48.3418,48.4274,48.3418,48.3608,21800.0
2012-06-08 11:35:00,50.86,50.88,50.81,50.83,17300.0,48.3608,48.3799,48.3133,48.3323,17300.0
2012-06-08 11:40:00,50.83,50.86,50.8,50.85,14700.0,48.3323,48.3608,48.3038,48.3513,14700.0
2012-06-08 11:45:00,50.84,50.9,50.84,50.86,14600.0,48.3418,48.3989,48.3418,48.3608,14600.0
2012-06-08 11:50:00,50.85,50.86,50.81,50.81,8600.0,48.3513,48.3608,48.3133,48.3133,8600.0
2012-06-08 11:55:00,50.79,50.79,50.72,50.73,7600.0,48.2943,48.2943,48.2277,48.2372,7600.0
2012-06-08 12:00:00,50.72,50.74,50.7,50.7,17900.0,48.2277,48.2467,48.2087,48.2087,17900.0
2012-06-08 12:05:00,50.7,50.76,50.69,50.69,25000.0,48.2087,48.2658,48.1992,48.1992,25000.0
2012-06-08 12:10:00,50.7,50.7,50.63,50.66,18300.0,48.2087,48.2087,48.1421,48.1707,18300.0
2012-06-08 12:15:00,50.65,50.68,50.61,50.64,18300.0,48.1612,48.1897,48.1231,48.1517,18300.0
2012-06-08 12:20:00,50.64,50.66,50.62,50.62,15600.0,48.1517,48.1707,48.1326,48.1326,15600.0
2012-06-08 12:25:00,50.63,50.67,50.62,50.67,12100.0,48.1421,48.1802,48.1326,48.1802,12100.0
2012-06-08 12:30:00,50.68,50.81,50.68,50.81,16700.0,48.1897,48.3133,48.1897,48.3133,16700.0
2012-06-08 12:35:00,50.81,50.82,50.78,50.8,12900.0,48.3133,48.3228,48.2848,48.3038,12900.0
2012-06-08 12:40:00,50.8,50.84,50.8,50.82,8800.0,48.3038,48.3418,48.3038,48.3228,8800.0
2012-06-08 12:45:00,50.82,50.83,50.78,50.81,12700.0,48.3228,48.3323,48.2848,48.3133,12700.0
2012-06-08 12:50:00,50.82,50.84,50.79,50.84,11600.0,48.3228,48.3418,48.2943,48.3418,11600.0
2012-06-08 12:55:00,50.82,50.85,50.81,50.85,11500.0,48.3228,48.3513,48.3133,48.3513,11500.0
2012-06-08 13:00:00,50.86,50.96,50.85,50.93,32500.0,48.3608,48.4559,48.3513,48.4274,32500.0
2012-06-08 13:05:00,50.93,50.95,50.89,50.94,14700.0,48.4274,48.4464,48.3894,48.4369,14700.0
2012-06-08 13:10:00,50.94,50.99,50.94,50.95,14800.0,48.4369,48.4845,48.4369,48.4464,14800.0
2012-06-08 13:15:00,50.95,50.95,50.9,50.91,9000.0,48.4464,48.4464,48.3989,48.4084,9000.0
2012-06-08 13:20:00,50.9,50.93,50.89,50.92,10100.0,48.3989,48.4274,48.3894,48.4179,10100.0
2012-06-08 13:25:00,50.9,50.9,50.83,50.86,11100.0,48.3989,48.3989,48.3323,48.3608,11100.0
2012-06-08 13:30:00,50.85,50.88,50.84,50.88,5900.0,48.3513,48.3799,48.3418,48.3799,5900.0
2012-06-08 13:35:00,50.87,50.92,50.87,50.88,10800.0,48.3704,48.4179,48.3704,48.3799,10800.0
2012-06-08 13:40:00,50.87,50.87,50.83,50.85,12300.0,48.3704,48.3704,48.3323,48.3513,12300.0
2012-06-08 13:45:00,50.85,50.89,50.85,50.89,15500.0,48.3513,48.3894,48.3513,48.3894,15500.0
2012-06-08 13:50:00,50.89,50.94,50.89,50.92,15300.0,48.3894,48.4369,48.3894,48.4179,15300.0
2012-06-08 13:55:00,50.92,50.92,50.86,50.86,10600.0,48.4179,48.4179,48.3608,48.3608,10600.0
2012-06-08 14:00:00,50.87,50.87,50.83,50.83,4600.0,48.3704,48.3704,48.3323,48.3323,4600.0
2012-06-08 14:05:00,50.82,50.85,50.8,50.84,15500.0,48.3228,48.3513,48.3038,48.3418,15500.0
2012-06-08 14:10:00,50.83,50.86,50.8,50.86,12700.0,48.3323,48.3608,48.3038,48.3608,12700.0
2012-06-08 14:15:00,50.86,50.87,50.75,50.75,18300.0,48.3608,48.3704,48.2562,48.2562,18300.0
2012-06-08 14:20:00,50.74,50.82,50.73,50.82,13800.0,48.2467,48.3228,48.2372,48.3228,13800.0
2012-06-08 14:25:00,50.82,50.83,50.8,50.8,14800.0,48.3228,48.3323,48.3038,48.3038,14800.0
2012-06-08 14:30:00,50.8,50.86,50.78,50.82,15600.0,48.3038,48.3608,48.2848,48.3228,15600.0
2012-06-08 14:35:00,50.82,50.88,50.8,50.86,28600.0,48.3228,48.3799,48.3038,48.3608,28600.0
2012-06-08 14:40:00,50.84,50.85,50.82,50.83,12900.0,48.3418,48.3513,48.3228,48.3323,12900.0
2012-06-08 14:45:00,50.82,50.83,50.78,50.78,10200.0,48.3228,48.3323,48.2848,48.2848,10200.0
2012-06-08 14:50:00,50.77,50.77,50.73,50.74,12500.0,48.2753,48.2753,48.2372,48.2467,12500.0
2012-06-08 14:55:00,50.74,50.77,50.69,50.7,19000.0,48.2467,48.2753,48.1992,48.2087,19000.0
2012-06-08 15:00:00,50.71,50.76,50.71,50.71,29600.0,48.2182,48.2658,48.2182,48.2182,29600.0
2012-06-08 15:05:00,50.71,50.75,50.71,50.75,18500.0,48.2182,48.2562,48.2182,48.2562,18500.0
2012-06-08 15:10:00,50.75,50.83,50.74,50.8,14100.0,48.2562,48.3323,48.2467,48.3038,14100.0
2012-06-08 15:15:00,50.8,50.81,50.77,50.77,12900.0,48.3038,48.3133,48.2753,48.2753,12900.0
2012-06-08 15:20:00,50.76,50.78,50.73,50.73,14300.0,48.2658,48.2848,48.2372,48.2372,14300.0
2012-06-08 15:25:00,50.73,50.8,50.73,50.75,19400.0,48.2372,48.3038,48.2372,48.2562,19400.0
2012-06-08 15:30:00,50.76,50.8,50.74,50.76,22300.0,48.2658,48.3038,48.2467,48.2658,22300.0
2012-06-08 15:35:00,50.77,50.8,50.74,50.76,17600.0,48.2753,48.3038,48.2467,48.2658,17600.0
2012-06-08 15:40:00,50.76,50.82,50.76,50.82,28100.0,48.2658,48.3228,48.2658,48.3228,28100.0
2012-06-08 15:45:00,50.82,50.93,50.81,50.91,51800.0,48.3228,48.4274,48.3133,48.4084,51800.0
2012-06-08 15:50:00,50.91,50.91,50.81,50.84,40300.0,48.4084,48.4084,48.3133,48.3418,40300.0
2012-06-08 15:55:00,50.84,50.86,50.8,50.86,107200.0,48.3418,48.3608,48.3038,48.3608,107200.0
2012-06-11 09:30:00,51.38,51.44,51.0,51.0,35500.0,48.8553,48.9123,48.494,48.494,35500.0
2012-06-11 09:35:00,51.01,51.19,50.92,50.94,16800.0,48.5035,48.6746,48.4179,48.4369,16800.0
2012-06-11 09:40:00,50.94,51.02,50.84,50.94,21000.0,48.4369,48.513,48.3418,48.4369,21000.0
2012-06-11 09:45:00,50.93,51.03,50.92,50.93,35600.0,48.4274,48.5225,48.4179,48.4274,35600.0
2012-06-11 09:50:00,50.92,51.07,50.91,51.02,6300.0,48.4179,48.5605,48.4084,48.513,6300.0
2012-06-11 09:55:00,51.01,51.05,50.92,50.99,57400.0,48.5035,48.5415,48.4179,48.4845,57400.0
2012-06-11 10:00:00,51.0,51.0,50.88,50.88,51000.0,48.494,48.494,48.3799,48.3799,51000.0
2012-06-11 10:05:00,50.9,50.91,50.69,50.7,10200.0,48.3989,48.4084,48.1992,48.2087,10200.0
2012-06-11 10:10:00,50.71,50.71,50.61,50.66,23300.0,48.2182,48.2182,48.1231,48.1707,23300.0
2012-06-11 10:15:00,50.68,50.74,50.66,50.67,23500.0,48.1897,48.2467,48.1707,48.1802,23500.0
2012-06-11 10:20:00,50.66,50.76,50.62,50.62,17500.0,48.1707,48.2658,48.1326,48.1326,17500.0
2012-06-11 10:25:00,50.63,50.72,50.61,50.63,40900.0,48.1421,48.2277,48.1231,48.1421,40900.0
2012-06-11 10:30:00,50.63,50.67,50.55,50.67,36900.0,48.1421,48.1802,48.0661,48.1802,36900.0
2012-06-11 10:35:00,50.67,50.74,50.66,50.7,13000.0,48.1802,48.2467,48.1707,48.2087,13000.0
2012-06-11 10:40:00,50.69,50.72,50.66,50.68,16100.0,48.1992,48.2277,48.1707,48.1897,16100.0
2012-06-11 10:45:00,50.68,50.68,50.58,50.61,8100.0,48.1897,48.1897,48.0946,48.1231,8100.0
2012-06-11 10:50:00,50.6,50.6,50.5,50.5,10800.0,48.1136,48.1136,48.0185,48.0185,10800.0
2012-06-11 10:55:00,50.5,50.5,50.42,50.5,21300.0,48.0185,48.0185,47.9425,48.0185,21300.0
2012-06-11 11:00:00,50.49,50.51,50.44,50.49,17800.0,48.009,48.028,47.9615,48.009,17800.0
2012-06-11 11:05:00,50.51,50.53,50.47,50.47,12500.0,48.028,48.0471,47.99,47.99,12500.0
2012-06-11 11:10:00,50.46,50.49,50.36,50.4,12000.0,47.9805,48.009,47.8854,47.9234,12000.0
2012-06-11 11:15:00,50.38,50.47,50.37,50.42,15200.0,47.9044,47.99,47.8949,47.9425,15200.0
2012-06-11 11:20:00,50.39,50.47,50.37,50.44,11400.0,47.9139,47.99,47.8949,47.9615,11400.0
2012-06-11 11:25:00,50.42,50.45,50.4,50.42,8600.0,47.9425,47.971,47.9234,47.9425,8600.0
2012-06-11 11:30:00,50.42,50.45,50.37,50.42,14400.0,47.9425,47.971,47.8949,47.9425,14400.0
2012-06-11 11:35:00,50.41,50.45,50.4,50.44,16200.0,47.933,47.971,47.9234,47.9615,16200.0
2012-06-11 11:40:00,50.45,50.52,50.45,50.51,24900.0,47.971,48.0375,47.971,48.028,24900.0
2012-06-11 11:45:00,50.5,50.5,50.47,50.5,8200.0,48.0185,48.0185,47.99,48.0185,8200.0
2012-06-11 11:50:00,50.5,50.51,50.39,50.43,20700.0,48.0185,48.028,47.9139,47.952,20700.0
2012-06-11 11:55:00,50.41,50.49,50.35,50.47,28000.0,47.933,48.009,47.8759,47.99,28000.0
2012-06-11 12:00:00,50.48,50.48,50.41,50.43,7800.0,47.9995,47.9995,47.933,47.952,7800.0
2012-06-11 12:05:00,50.44,50.5,50.42,50.45,11700.0,47.9615,48.0185,47.9425,47.971,11700.0
2012-06-11 12:10:00,50.45,50.47,50.44,50.44,6900.0,47.971,47.99,47.9615,47.9615,6900.0
2012-06-11 12:15:00,50.41,50.44,50.39,50.41,8000.0,47.933,47.9615,47.9139,47.933,8000.0
2012-06-11 12:20:00,50.4,50.44,50.4,50.41,7800.0,47.9234,47.9615,47.9234,47.933,7800.0
2012-06-11 12:25:00,50.41,50.41,50.37,50.38,12100.0,47.933,47.933,47.8949,47.9044,12100.0
2012-06-11 12:30:00,50.38,50.44,50.38,50.39,8600.0,47.9044,47.9615,47.9044,47.9139,8600.0
2012-06-11 12:35:00,50.38,50.44,50.38,50.43,11300.0,47.9044,47.9615,47.9044,47.952,11300.0
2012-06-11 12:40:00,50.43,50.46,50.41,50.46,5700.0,47.952,47.9805,47.933,47.9805,5700.0
2012-06-11 12:45:00,50.47,50.49,50.45,50.49,5900.0,47.99,48.009,47.971,48.009,5900.0
2012-06-11 12:50:00,50.49,50.51,50.46,50.46,9000.0,48.009,48.028,47.9805,47.9805,9000.0
2012-06-11 12:55:00,50.46,50.54,50.46,50.53,7600.0,47.9805,48.0566,47.9805,48.0471,7600.0
2012-06-11 13:00:00,50.54,50.54,50.46,50.48,36600.0,48.0566,48.0566,47.9805,47.9995,36600.0
2012-06-11 13:05:00,50.48,50.49,50.46,50.48,9100.0,47.9995,48.009,47.9805,47.9995,9100.0
2012-06-11 13:10:00,50.47,50.49,50.44,50.48,12600.0,47.99,48.009,47.9615,47.9995,12600.0
2012-06-11 13:15:00,50.5,50.53,50.44,50.49,20800.0,48.0185,48.0471,47.9615,48.009,20800.0
2012-06-11 13:20:00,50.48,50.49,50.45,50.45,7900.0,47.9995,48.009,47.971,47.971,7900.0
2012-06-11 13:25:00,50.45,50.47,50.43,50.46,9600.0,47.971,47.99,47.952,47.9805,9600.0
2012-06-11 13:30:00,50.46,50.47,50.39,50.4,21200.0,47.9805,47.99,47.9139,47.9234,21200.0
2012-06-11 13:35:00,50.41,50.47,50.4,50.44,12100.0,47.933,47.99,47.9234,47.9615,12100.0
2012-06-11 13:40:00,50.44,50.44,50.38,50.39,7000.0,47.9615,47.9615,47.9044,47.9139,7000.0
2012-06-11 13:45:00,50.39,50.41,50.36,50.36,11000.0,47.9139,47.933,47.8854,47.8854,11000.0
2012-06-11 13:50:00,50.36,50.43,50.36,50.43,5800.0,47.8854,47.952,47.8854,47.952,5800.0
2012-06-11 13:55:00,50.44,50.44,50.38,50.4,5500.0,47.9615,47.9615,47.9044,47.9234,5500.0
2012-06-11 14:00:00,50.39,50.39,50.22,50.23,16700.0,47.9139,47.9139,47.7523,47.7618,16700.0
2012-06-11 14:05:00,50.23,50.28,50.21,50.25,12400.0,47.7618,47.8093,47.7428,47.7808,12400.0
2012-06-11 14:10:00,50.24,50.25,50.21,50.21,8900.0,47.7713,47.7808,47.7428,47.7428,8900.0
2012-06-11 14:15:00,50.22,50.25,50.19,50.2,23500.0,47.7523,47.7808,47.7238,47.7333,23500.0
2012-06-11 14:20:00,50.19,50.2,50.14,50.15,33900.0,47.7238,47.7333,47.6762,47.6857,33900.0
2012-06-11 14:25:00,50.14,50.18,50.12,50.15,23900.0,47.6762,47.7143,47.6572,47.6857,23900.0
2012-06-11 14:30:00,50.16,50.21,50.14,50.19,22000.0,47.6952,47.7428,47.6762,47.7238,22000.0
2012-06-11 14:35:00,50.18,50.2,50.16,50.17,12400.0,47.7143,47.7333,47.6952,47.7047,12400.0
2012-06-11 14:40:00,50.18,50.21,50.17,50.18,12900.0,47.7143,47.7428,47.7047,47.7143,12900.0
2012-06-11 14:45:00,50.18,50.18,50.1,50.12,16200.0,47.7143,47.7143,47.6382,47.6572,16200.0
2012-06-11 14:50:00,50.12,50.13,50.03,50.04,22900.0,47.6572,47.6667,47.5716,47.5811,22900.0
2012-06-11 14:55:00,50.05,50.16,50.05,50.11,43900.0,47.5906,47.6952,47.5906,47.6477,43900.0
2012-06-11 15:00:00,50.13,50.13,50.09,50.12,13900.0,47.6667,47.6667,47.6287,47.6572,13900.0
2012-06-11 15:05:00,50.12,50.16,50.1,50.1,16100.0,47.6572,47.6952,47.6382,47.6382,16100.0
2012-06-11 15:10:00,50.1,50.11,50.07,50.09,15400.0,47.6382,47.6477,47.6097,47.6287,15400.0
2012-06-11 15:15:00,50.08,50.08,50.01,50.05,19800.0,47.6192,47.6192,47.5526,47.5906,19800.0
2012-06-11 15:20:00,50.04,50.06,49.99,50.0,19400.0,47.5811,47.6002,47.5336,47.5431,19400.0
2012-06-11 15:25:00,50.0,50.0,49.95,49.97,29900.0,47.5431,47.5431,47.4956,47.5146,29900.0
2012-06-11 15:30:00,49.98,49.99,49.94,49.94,46600.0,47.5241,47.5336,47.486,47.486,46600.0
2012-06-11 15:35:00,49.94,49.95,49.9,49.93,65200.0,47.486,47.4956,47.448,47.4765,65200.0
2012-06-11 15:40:00,49.93,49.98,49.92,49.97,60600.0,47.4765,47.5241,47.467,47.5146,60600.0
2012-06-11 15:45:00,49.97,49.97,49.87,49.87,32100.0,47.5146,47.5146,47.4195,47.4195,32100.0
2012-06-11 15:50:00,49.87,49.89,49.75,49.75,68300.0,47.4195,47.4385,47.3054,47.3054,68300.0
2012-06-11 15:55:00,49.75,49.8,49.67,49.73,88700.0,47.3054,47.3529,47.2293,47.2864,88700.0
2012-06-12 09:30:00,49.85,50.01,49.85,49.9,23400.0,47.4005,47.5526,47.4005,47.448,23400.0
2012-06-12 09:35:00,49.9,49.93,49.76,49.76,15500.0,47.448,47.4765,47.3149,47.3149,15500.0
2012-06-12 09:40:00,49.78,49.8,49.68,49.71,29700.0,47.3339,47.3529,47.2388,47.2674,29700.0
2012-06-12 09:45:00,49.74,49.84,49.65,49.71,24500.0,47.2959,47.391,47.2103,47.2674,24500.0
2012-06-12 09:50:00,49.7,49.81,49.68,49.68,15800.0,47.2578,47.3624,47.2388,47.2388,15800.0
2012-06-12 09:55:00,49.7,49.77,49.58,49.59,23000.0,47.2578,47.3244,47.1437,47.1532,23000.0
2012-06-12 10:00:00,49.59,49.72,49.5,49.52,111100.0,47.1532,47.2769,47.0677,47.0867,111100.0
2012-06-12 10:05:00,49.51,49.59,49.46,49.49,22500.0,47.0772,47.1532,47.0296,47.0582,22500.0
2012-06-12 10:10:00,49.49,49.58,49.47,49.5,16000.0,47.0582,47.1437,47.0391,47.0677,16000.0
2012-06-12 10:15:00,49.54,49.6,49.5,49.53,24300.0,47.1057,47.1628,47.0677,47.0962,24300.0
2012-06-12 10:20:00,49.53,49.55,49.47,49.5,20000.0,47.0962,47.1152,47.0391,47.0677,20000.0
2012-06-12 10:25:00,49.5,49.55,49.47,49.49,22400.0,47.0677,47.1152,47.0391,47.0582,22400.0
2012-06-12 10:30:00,49.48,49.48,49.3,49.31,27600.0,47.0487,47.0487,46.8775,46.887,27600.0
2012-06-12 10:35:00,49.3,49.35,49.24,49.26,18500.0,46.8775,46.925,46.8204,46.8395,18500.0
2012-06-12 10:40:00,49.26,49.4,49.24,49.32,37800.0,46.8395,46.9726,46.8204,46.8965,37800.0
2012-06-12 10:45:00,49.32,49.34,49.27,49.28,296600.0,46.8965,46.9155,46.849,46.8585,296600.0
2012-06-12 10:50:00,49.29,49.36,49.28,49.36,19200.0,46.868,46.9345,46.8585,46.9345,19200.0
2012-06-12 10:55:00,49.36,49.43,49.33,49.39,35700.0,46.9345,47.0011,46.906,46.9631,35700.0
2012-06-12 11:00:00,49.4,49.51,49.4,49.47,83800.0,46.9726,47.0772,46.9726,47.0391,83800.0
2012-06-12 11:05:00,49.48,49.61,49.47,49.58,15700.0,47.0487,47.1723,47.0391,47.1437,15700.0
2012-06-12 11:10:00,49.62,49.83,49.59,49.8,16700.0,47.1818,47.3815,47.1532,47.3529,16700.0
2012-06-12 11:15:00,49.82,49.84,49.76,49.79,27800.0,47.3719,47.391,47.3149,47.3434,27800.0
2012-06-12 11:20:00,49.81,49.96,49.8,49.95,37200.0,47.3624,47.5051,47.3529,47.4956,37200.0
2012-06-12 11:25:00,49.95,50.0,49.91,49.94,28900.0,47.4956,47.5431,47.4575,47.486,28900.0
2012-06-12 11:30:00,49.94,49.98,49.9,49.94,18800.0,47.486,47.5241,47.448,47.486,18800.0
2012-06-12 11:35:00,49.94,50.02,49.93,50.02,20200.0,47.486,47.5621,47.4765,47.5621,20200.0
2012-06-12 11:40:00,50.03,50.04,49.99,50.01,16700.0,47.5716,47.5811,47.5336,47.5526,16700.0
2012-06-12 11:45:00,50.0,50.04,49.99,50.0,9400.0,47.5431,47.5811,47.5336,47.5431,9400.0
2012-06-12 11:50:00,50.0,50.02,49.97,49.98,10400.0,47.5431,47.5621,47.5146,47.5241,10400.0
2012-06-12 11:55:00,49.99,50.01,49.9,49.93,17500.0,47.5336,47.5526,47.448,47.4765,17500.0
2012-06-12 12:00:00,49.95,50.04,49.95,50.04,12500.0,47.4956,47.5811,47.4956,47.5811,12500.0
2012-06-12 12:05:00,50.03,50.06,49.98,49.99,13500.0,47.5716,47.6002,47.5241,47.5336,13500.0
2012-06-12 12:10:00,49.99,50.0,49.89,49.96,17900.0,47.5336,47.5431,47.4385,47.5051,17900.0
2012-06-12 12:15:00,49.95,49.96,49.91,49.94,9100.0,47.4956,47.5051,47.4575,47.486,9100.0
2012-06-12 12:20:00,49.92,49.96,49.9,49.96,5400.0,47.467,47.5051,47.448,47.5051,5400.0
2012-06-12 12:25:00,49.97,49.97,49.87,49.87,6200.0,47.5146,47.5146,47.4195,47.4195,6200.0
2012-06-12 12:30:00,49.86,49.86,49.79,49.81,12900.0,47.41,47.41,47.3434,47.3624,12900.0
2012-06-12 12:35:00,49.8,49.91,49.8,49.83,22200.0,47.3529,47.4575,47.3529,47.3815,22200.0
2012-06-12 12:40:00,49.83,49.88,49.8,49.8,15200.0,47.3815,47.429,47.3529,47.3529,15200.0
2012-06-12 12:45:00,49.82,49.85,49.79,49.79,10300.0,47.3719,47.4005,47.3434,47.3434,10300.0
2012-06-12 12:50:00,49.8,49.82,49.74,49.76,11500.0,47.3529,47.3719,47.2959,47.3149,11500.0
2012-06-12 12:55:00,49.75,49.8,49.74,49.8,17300.0,47.3054,47.3529,47.2959,47.3529,17300.0
2012-06-12 13:00:00,49.8,49.83,49.77,49.79,12500.0,47.3529,47.3815,47.3244,47.3434,12500.0
2012-06-12 13:05:00,49.79,49.8,49.77,49.77,2100.0,47.3434,47.3529,47.3244,47.3244,2100.0
2012-06-12 13:10:00,49.79,49.97,49.78,49.9,52600.0,47.3434,47.5146,47.3339,47.448,52600.0
2012-06-12 13:15:00,49.9,49.96,49.89,49.96,10800.0,47.448,47.5051,47.4385,47.5051,10800.0
2012-06-12 13:20:00,49.95,49.99,49.88,49.89,13300.0,47.4956,47.5336,47.429,47.4385,13300.0
2012-06-12 13:25:00,49.89,49.91,49.85,49.85,9500.0,47.4385,47.4575,47.4005,47.4005,9500.0
2012-06-12 13:30:00,49.87,49.91,49.85,49.89,14000.0,47.4195,47.4575,47.4005,47.4385,14000.0
2012-06-12 13:35:00,49.89,49.96,49.88,49.95,15700.0,47.4385,47.5051,47.429,47.4956,15700.0
2012-06-12 13:40:00,49.93,49.99,49.92,49.94,11900.0,47.4765,47.5336,47.467,47.486,11900.0
2012-06-12 13:45:00,49.92,49.97,49.88,49.93,18000.0,47.467,47.5146,47.429,47.4765,18000.0
2012-06-12 13:50:00,49.95,50.02,49.92,49.96,20100.0,47.4956,47.5621,47.467,47.5051,20100.0
2012-06-12 13:55:00,49.97,49.98,49.89,49.92,8700.0,47.5146,47.5241,47.4385,47.467,8700.0
2012-06-12 14:00:00,49.92,49.98,49.91,49.98,8400.0,47.467,47.5241,47.4575,47.5241,8400.0
2012-06-12 14:05:00,49.97,49.97,49.91,49.91,7000.0,47.5146,47.5146,47.4575,47.4575,7000.0
2012-06-12 14:10:00,49.92,49.94,49.86,49.91,14500.0,47.467,47.486,47.41,47.4575,14500.0
2012-06-12 14:15:00,49.92,49.98,49.9,49.98,32500.0,47.467,47.5241,47.448,47.5241,32500.0
2012-06-12 14:20:00,49.96,50.0,49.91,49.98,30100.0,47.5051,47.5431,47.4575,47.5241,30100.0
2012-06-12 14:25:00,49.98,50.01,49.96,49.96,17300.0,47.5241,47.5526,47.5051,47.5051,17300.0
2012-06-12 14:30:00,49.98,50.13,49.98,50.11,21500.0,47.5241,47.6667,47.5241,47.6477,21500.0
2012-06-12 14:35:00,50.12,50.18,50.07,50.17,35400.0,47.6572,47.7143,47.6097,47.7047,35400.0
2012-06-12 14:40:00,50.16,50.18,50.08,50.11,20100.0,47.6952,47.7143,47.6192,47.6477,20100.0
2012-06-12 14:45:00,50.11,50.13,50.09,50.12,11000.0,47.6477,47.6667,47.6287,47.6572,11000.0
2012-06-12 14:50:00,50.11,50.12,49.95,49.98,37300.0,47.6477,47.6572,47.4956,47.5241,37300.0
2012-06-12 14:55:00,49.99,50.07,49.98,50.07,10300.0,47.5336,47.6097,47.5241,47.6097,10300.0
2012-06-12 15:00:00,50.07,50.07,50.03,50.04,11600.0,47.6097,47.6097,47.5716,47.5811,11600.0
2012-06-12 15:05:00,50.06,50.09,50.05,50.07,10000.0,47.6002,47.6287,47.5906,47.6097,10000.0
2012-06-12 15:10:00,50.08,50.12,50.07,50.09,21900.0,47.6192,47.6572,47.6097,47.6287,21900.0
2012-06-12 15:15:00,50.08,50.13,50.07,50.11,27200.0,47.6192,47.6667,47.6097,47.6477,27200.0
2012-06-12 15:20:00,50.11,50.18,50.07,50.17,28300.0,47.6477,47.7143,47.6097,47.7047,28300.0
2012-06-12 15:25:00,50.17,50.24,50.16,50.22,27900.0,47.7047,47.7713,47.6952,47.7523,27900.0
2012-06-12 15:30:00,50.23,50.24,50.08,50.1,30600.0,47.7618,47.7713,47.6192,47.6382,30600.0
2012-06-12 15:35:00,50.09,50.17,50.09,50.17,40500.0,47.6287,47.7047,47.6287,47.7047,40500.0
2012-06-12 15:40:00,50.17,50.33,50.17,50.3,27500.0,47.7047,47.8569,47.7047,47.8284,27500.0
2012-06-12 15:45:00,50.29,50.33,50.24,50.26,31200.0,47.8189,47.8569,47.7713,47.7903,31200.0
2012-06-12 15:50:00,50.25,50.31,50.2,50.26,65600.0,47.7808,47.8379,47.7333,47.7903,65600.0
2012-06-12 15:55:00,50.27,50.3,50.25,50.29,62500.0,47.7998,47.8284,47.7808,47.8189,62500.0
2012-06-13 09:30:00,50.28,51.12,49.93,50.36,67900.0,47.934,48.7348,47.6003,48.0103,67900.0
2012-06-13 09:35:00,50.34,50.48,50.3,50.44,34700.0,47.9912,48.1247,47.9531,48.0865,34700.0
2012-06-13 09:40:00,50.45,50.7,50.4,50.62,43600.0,48.0961,48.3344,48.0484,48.2581,43600.0
2012-06-13 09:45:00,50.64,50.64,50.36,50.36,59300.0,48.2772,48.2772,48.0103,48.0103,59300.0
2012-06-13 09:50:00,50.36,50.36,50.11,50.23,20200.0,48.0103,48.0103,47.7719,47.8863,20200.0
2012-06-13 09:55:00,50.22,50.35,50.14,50.34,17800.0,47.8768,48.0007,47.8005,47.9912,17800.0
2012-06-13 10:00:00,50.29,50.3,50.18,50.23,15700.0,47.9435,47.9531,47.8387,47.8863,15700.0
2012-06-13 10:05:00,50.23,50.29,50.16,50.28,37000.0,47.8863,47.9435,47.8196,47.934,37000.0
2012-06-13 10:10:00,50.28,50.32,50.25,50.29,12200.0,47.934,47.9721,47.9054,47.9435,12200.0
2012-06-13 10:15:00,50.29,50.32,50.22,50.32,27500.0,47.9435,47.9721,47.8768,47.9721,27500.0
2012-06-13 10:20:00,50.32,50.35,50.16,50.17,13000.0,47.9721,48.0007,47.8196,47.8291,13000.0
2012-06-13 10:25:00,50.18,50.19,50.09,50.19,16800.0,47.8387,47.8482,47.7529,47.8482,16800.0
2012-06-13 10:30:00,50.2,50.33,50.19,50.32,21400.0,47.8577,47.9817,47.8482,47.9721,21400.0
2012-06-13 10:35:00,50.31,50.4,50.29,50.38,19600.0,47.9626,48.0484,47.9435,48.0293,19600.0
2012-06-13 10:40:00,50.4,50.43,50.36,50.41,19100.0,48.0484,48.077,48.0103,48.0579,19100.0
2012-06-13 10:45:00,50.43,50.49,50.41,50.43,16500.0,48.077,48.1342,48.0579,48.077,16500.0
2012-06-13 10:50:00,50.44,50.47,50.36,50.38,15600.0,48.0865,48.1151,48.0103,48.0293,15600.0
2012-06-13 10:55:00,50.37,50.43,50.36,50.4,33200.0,48.0198,48.077,48.0103,48.0484,33200.0
2012-06-13 11:00:00,50.39,50.4,50.29,50.33,25100.0,48.0389,48.0484,47.9435,47.9817,25100.0
2012-06-13 11:05:00,50.31,50.32,50.22,50.25,13800.0,47.9626,47.9721,47.8768,47.9054,13800.0
2012-06-13 11:10:00,50.26,50.33,50.24,50.31,15400.0,47.9149,47.9817,47.8959,47.9626,15400.0
2012-06-13 11:15:00,50.3,50.32,50.26,50.3,8600.0,47.9531,47.9721,47.9149,47.9531,8600.0
2012-06-13 11:20:00,50.3,50.38,50.3,50.34,8400.0,47.9531,48.0293,47.9531,47.9912,8400.0
2012-06-13 11:25:00,50.35,50.35,50.28,50.3,10900.0,48.0007,48.0007,47.934,47.9531,10900.0
2012-06-13 11:30:00,50.3,50.39,50.29,50.38,19800.0,47.9531,48.0389,47.9435,48.0293,19800.0
2012-06-13 11:35:00,50.38,50.39,50.29,50.29,10300.0,48.0293,48.0389,47.9435,47.9435,10300.0
2012-06-13 11:40:00,50.28,50.3,50.25,50.27,10700.0,47.934,47.9531,47.9054,47.9245,10700.0
2012-06-13 11:45:00,50.27,50.28,50.23,50.23,7100.0,47.9245,47.934,47.8863,47.8863,7100.0
2012-06-13 11:50:00,50.23,50.27,50.21,50.25,19400.0,47.8863,47.9245,47.8673,47.9054,19400.0
2012-06-13 11:55:00,50.26,50.32,50.26,50.29,12300.0,47.9149,47.9721,47.9149,47.9435,12300.0
2012-06-13 12:00:00,50.29,50.3,50.26,50.28,7100.0,47.9435,47.9531,47.9149,47.934,7100.0
2012-06-13 12:05:00,50.28,50.29,50.2,50.23,15600.0,47.934,47.9435,47.8577,47.8863,15600.0
2012-06-13 12:10:00,50.23,50.28,50.21,50.27,8400.0,47.8863,47.934,47.8673,47.9245,8400.0
2012-06-13 12:15:00,50.28,50.3,50.24,50.3,11500.0,47.934,47.9531,47.8959,47.9531,11500.0
2012-06-13 12:20:00,50.29,50.31,50.25,50.27,4500.0,47.9435,47.9626,47.9054,47.9245,4500.0
2012-06-13 12:25:00,50.27,50.28,50.23,50.24,5000.0,47.9245,47.934,47.8863,47.8959,5000.0
2012-06-13 12:30:00,50.24,50.3,50.24,50.28,4600.0,47.8959,47.9531,47.8959,47.934,4600.0
2012-06-13 12:35:00,50.29,50.3,50.24,50.28,15500.0,47.9435,47.9531,47.8959,47.934,15500.0
2012-06-13 12:40:00,50.3,50.34,50.3,50.32,25800.0,47.9531,47.9912,47.9531,47.9721,25800.0
2012-06-13 12:45:00,50.32,50.37,50.28,50.28,17500.0,47.9721,48.0198,47.934,47.934,17500.0
2012-06-13 12:50:00,50.29,50.31,50.23,50.24,4600.0,47.9435,47.9626,47.8863,47.8959,4600.0
2012-06-13 12:55:00,50.24,50.27,50.23,50.25,3800.0,47.8959,47.9245,47.8863,47.9054,3800.0
2012-06-13 13:00:00,50.25,50.27,50.21,50.22,6900.0,47.9054,47.9245,47.8673,47.8768,6900.0
2012-06-13 13:05:00,50.21,50.27,50.19,50.27,9900.0,47.8673,47.9245,47.8482,47.9245,9900.0
2012-06-13 13:10:00,50.26,50.27,50.2,50.21,7800.0,47.9149,47.9245,47.8577,47.8673,7800.0
2012-06-13 13:15:00,50.2,50.24,50.16,50.24,10700.0,47.8577,47.8959,47.8196,47.8959,10700.0
2012-06-13 13:20:00,50.22,50.22,50.17,50.17,6400.0,47.8768,47.8768,47.8291,47.8291,6400.0
2012-06-13 13:25:00,50.16,50.26,50.14,50.25,11800.0,47.8196,47.9149,47.8005,47.9054,11800.0
2012-06-13 13:30:00,50.26,50.3,50.26,50.29,3200.0,47.9149,47.9531,47.9149,47.9435,3200.0
2012-06-13 13:35:00,50.3,50.3,50.23,50.28,8400.0,47.9531,47.9531,47.8863,47.934,8400.0
2012-06-13 13:40:00,50.27,50.28,50.19,50.19,17700.0,47.9245,47.934,47.8482,47.8482,17700.0
2012-06-13 13:45:00,50.18,50.18,50.1,50.15,16900.0,47.8387,47.8387,47.7624,47.8101,16900.0
2012-06-13 13:50:00,50.14,50.18,50.14,50.15,5400.0,47.8005,47.8387,47.8005,47.8101,5400.0
2012-06-13 13:55:00,50.15,50.17,50.05,50.06,25300.0,47.8101,47.8291,47.7147,47.7243,25300.0
2012-06-13 14:00:00,50.06,50.08,50.03,50.04,17200.0,47.7243,47.7433,47.6957,47.7052,17200.0
2012-06-13 14:05:00,50.05,50.07,50.03,50.05,7700.0,47.7147,47.7338,47.6957,47.7147,7700.0
2012-06-13 14:10:00,50.04,50.04,49.98,50.01,20800.0,47.7052,47.7052,47.648,47.6766,20800.0
2012-06-13 14:15:00,50.02,50.13,50.01,50.08,25000.0,47.6861,47.791,47.6766,47.7433,25000.0
2012-06-13 14:20:00,50.09,50.14,50.08,50.1,22500.0,47.7529,47.8005,47.7433,47.7624,22500.0
2012-06-13 14:25:00,50.11,50.13,50.09,50.12,8000.0,47.7719,47.791,47.7529,47.7815,8000.0
2012-06-13 14:30:00,50.13,50.14,50.04,50.05,11400.0,47.791,47.8005,47.7052,47.7147,11400.0
2012-06-13 14:35:00,50.04,50.06,49.99,50.02,14600.0,47.7052,47.7243,47.6575,47.6861,14600.0
2012-06-13 14:40:00,50.02,50.06,49.97,49.98,12400.0,47.6861,47.7243,47.6385,47.648,12400.0
2012-06-13 14:45:00,49.98,50.01,49.92,50.01,38400.0,47.648,47.6766,47.5908,47.6766,38400.0
2012-06-13 14:50:00,49.99,50.03,49.98,50.0,14800.0,47.6575,47.6957,47.648,47.6671,14800.0
2012-06-13 14:55:00,49.99,50.01,49.97,49.98,14700.0,47.6575,47.6766,47.6385,47.648,14700.0
2012-06-13 15:00:00,49.97,50.0,49.88,49.89,19900.0,47.6385,47.6671,47.5527,47.5622,19900.0
2012-06-13 15:05:00,49.87,49.93,49.86,49.91,15700.0,47.5431,47.6003,47.5336,47.5813,15700.0
2012-06-13 15:10:00,49.91,49.95,49.89,49.93,34600.0,47.5813,47.6194,47.5622,47.6003,34600.0
2012-06-13 15:15:00,49.93,49.96,49.89,49.89,51100.0,47.6003,47.6289,47.5622,47.5622,51100.0
2012-06-13 15:20:00,49.89,49.9,49.83,49.88,42200.0,47.5622,47.5717,47.505,47.5527,42200.0
2012-06-13 15:25:00,49.87,49.88,49.82,49.83,74900.0,47.5431,47.5527,47.4955,47.505,74900.0
2012-06-13 15:30:00,49.82,49.87,49.82,49.84,62600.0,47.4955,47.5431,47.4955,47.5145,62600.0
2012-06-13 15:35:00,49.84,49.88,49.81,49.84,31500.0,47.5145,47.5527,47.4859,47.5145,31500.0
2012-06-13 15:40:00,49.84,49.84,49.76,49.77,21400.0,47.5145,47.5145,47.4383,47.4478,21400.0
2012-06-13 15:45:00,49.78,49.8,49.67,49.67,28700.0,47.4573,47.4764,47.3525,47.3525,28700.0
2012-06-13 15:50:00,49.69,49.79,49.68,49.74,26200.0,47.3715,47.4669,47.362,47.4192,26200.0
2012-06-13 15:55:00,49.76,49.87,49.75,49.85,143600.0,47.4383,47.5431,47.4287,47.5241,143600.0
2012-06-14 09:30:00,50.13,50.14,49.93,49.94,15500.0,47.791,47.8005,47.6003,47.6099,15500.0
2012-06-14 09:35:00,49.93,50.03,49.9,50.0,38600.0,47.6003,47.6957,47.5717,47.6671,38600.0
2012-06-14 09:40:00,49.99,50.06,49.94,50.02,9300.0,47.6575,47.7243,47.6099,47.6861,9300.0
2012-06-14 09:45:00,49.98,50.13,49.95,50.04,14300.0,47.648,47.791,47.6194,47.7052,14300.0
2012-06-14 09:50:00,50.06,50.1,49.93,50.07,13300.0,47.7243,47.7624,47.6003,47.7338,13300.0
2012-06-14 09:55:00,50.09,50.24,50.07,50.2,9800.0,47.7529,47.8959,47.7338,47.8577,9800.0
2012-06-14 10:00:00,50.2,50.37,50.2,50.29,16300.0,47.8577,48.0198,47.8577,47.9435,16300.0
2012-06-14 10:05:00,50.29,50.44,50.27,50.35,55400.0,47.9435,48.0865,47.9245,48.0007,55400.0
2012-06-14 10:10:00,50.37,50.38,50.3,50.33,9500.0,48.0198,48.0293,47.9531,47.9817,9500.0
2012-06-14 10:15:00,50.32,50.37,50.28,50.36,8600.0,47.9721,48.0198,47.934,48.0103,8600.0
2012-06-14 10:20:00,50.35,50.35,50.28,50.33,11200.0,48.0007,48.0007,47.934,47.9817,11200.0
2012-06-14 10:25:00,50.32,50.36,50.3,50.34,10000.0,47.9721,48.0103,47.9531,47.9912,10000.0
2012-06-14 10:30:00,50.34,50.36,50.22,50.3,16100.0,47.9912,48.0103,47.8768,47.9531,16100.0
2012-06-14 10:35:00,50.29,50.35,50.21,50.21,35100.0,47.9435,48.0007,47.8673,47.8673,35100.0
2012-06-14 10:40:00,50.21,50.27,50.19,50.26,56600.0,47.8673,47.9245,47.8482,47.9149,56600.0
2012-06-14 10:45:00,50.27,50.34,50.25,50.28,20400.0,47.9245,47.9912,47.9054,47.934,20400.0
2012-06-14 10:50:00,50.27,50.32,50.27,50.32,16600.0,47.9245,47.9721,47.9245,47.9721,16600.0
2012-06-14 10:55:00,50.32,50.36,50.31,50.35,17100.0,47.9721,48.0103,47.9626,48.0007,17100.0
2012-06-14 11:00:00,50.35,50.44,50.34,50.44,22500.0,48.0007,48.0865,47.9912,48.0865,22500.0
2012-06-14 11:05:00,50.42,50.46,50.35,50.46,17200.0,48.0675,48.1056,48.0007,48.1056,17200.0
2012-06-14 11:10:00,50.46,50.5,50.4,50.5,21700.0,48.1056,48.1437,48.0484,48.1437,21700.0
2012-06-14 11:15:00,50.5,50.51,50.42,50.49,22500.0,48.1437,48.1533,48.0675,48.1342,22500.0
2012-06-14 11:20:00,50.49,50.55,50.47,50.55,9300.0,48.1342,48.1914,48.1151,48.1914,9300.0
2012-06-14 11:25:00,50.56,50.56,50.51,50.56,16200.0,48.2009,48.2009,48.1533,48.2009,16200.0
2012-06-14 11:30:00,50.56,50.62,50.56,50.6,12600.0,48.2009,48.2581,48.2009,48.2391,12600.0
2012-06-14 11:35:00,50.6,50.67,50.59,50.67,28200.0,48.2391,48.3058,48.2295,48.3058,28200.0
2012-06-14 11:40:00,50.67,50.71,50.65,50.68,25100.0,48.3058,48.3439,48.2867,48.3153,25100.0
2012-06-14 11:45:00,50.66,50.71,50.66,50.68,5600.0,48.2963,48.3439,48.2963,48.3153,5600.0
2012-06-14 11:50:00,50.67,50.68,50.62,50.63,6600.0,48.3058,48.3153,48.2581,48.2677,6600.0
2012-06-14 11:55:00,50.63,50.63,50.51,50.51,17600.0,48.2677,48.2677,48.1533,48.1533,17600.0
2012-06-14 12:00:00,50.51,50.54,50.5,50.54,12500.0,48.1533,48.1819,48.1437,48.1819,12500.0
2012-06-14 12:05:00,50.54,50.54,50.49,50.51,15700.0,48.1819,48.1819,48.1342,48.1533,15700.0
2012-06-14 12:10:00,50.5,50.52,50.44,50.46,22500.0,48.1437,48.1628,48.0865,48.1056,22500.0
2012-06-14 12:15:00,50.45,50.49,50.44,50.49,5700.0,48.0961,48.1342,48.0865,48.1342,5700.0
2012-06-14 12:20:00,50.49,50.5,50.43,50.45,14100.0,48.1342,48.1437,48.077,48.0961,14100.0
2012-06-14 12:25:00,50.44,50.47,50.39,50.4,19700.0,48.0865,48.1151,48.0389,48.0484,19700.0
2012-06-14 12:30:00,50.4,50.49,50.4,50.48,48700.0,48.0484,48.1342,48.0484,48.1247,48700.0
2012-06-14 12:35:00,50.48,50.51,50.44,50.46,90300.0,48.1247,48.1533,48.0865,48.1056,90300.0
2012-06-14 12:40:00,50.46,50.53,50.46,50.49,38900.0,48.1056,48.1723,48.1056,48.1342,38900.0
2012-06-14 12:45:00,50.5,50.55,50.49,50.52,22500.0,48.1437,48.1914,48.1342,48.1628,22500.0
2012-06-14 12:50:00,50.52,50.54,50.46,50.46,35300.0,48.1628,48.1819,48.1056,48.1056,35300.0
2012-06-14 12:55:00,50.46,50.47,50.45,50.46,16800.0,48.1056,48.1151,48.0961,48.1056,16800.0
2012-06-14 13:00:00,50.47,50.53,50.47,50.5,16500.0,48.1151,48.1723,48.1151,48.1437,16500.0
2012-06-14 13:05:00,50.5,50.54,50.49,50.53,19200.0,48.1437,48.1819,48.1342,48.1723,19200.0
2012-06-14 13:10:00,50.54,50.59,50.52,50.52,10700.0,48.1819,48.2295,48.1628,48.1628,10700.0
2012-06-14 13:15:00,50.54,50.55,50.53,50.55,7100.0,48.1819,48.1914,48.1723,48.1914,7100.0
2012-06-14 13:20:00,50.55,50.55,50.47,50.48,20000.0,48.1914,48.1914,48.1151,48.1247,20000.0
2012-06-14 13:25:00,50.49,50.53,50.47,50.5,13000.0,48.1342,48.1723,48.1151,48.1437,13000.0
2012-06-14 13:30:00,50.53,50.53,50.46,50.48,17900.0,48.1723,48.1723,48.1056,48.1247,17900.0
2012-06-14 13:35:00,50.49,50.5,50.42,50.48,18600.0,48.1342,48.1437,48.0675,48.1247,18600.0
2012-06-14 13:40:00,50.48,50.48,50.41,50.41,6300.0,48.1247,48.1247,48.0579,48.0579,6300.0
2012-06-14 13:45:00,50.41,50.41,50.38,50.4,14400.0,48.0579,48.0579,48.0293,48.0484,14400.0
2012-06-14 13:50:00,50.4,50.42,50.39,50.41,40300.0,48.0484,48.0675,48.0389,48.0579,40300.0
2012-06-14 13:55:00,50.42,50.44,50.38,50.38,22300.0,48.0675,48.0865,48.0293,48.0293,22300.0
2012-06-14 14:00:00,50.38,50.38,50.31,50.31,41300.0,48.0293,48.0293,47.9626,47.9626,41300.0
2012-06-14 14:05:00,50.32,50.35,50.31,50.35,20300.0,47.9721,48.0007,47.9626,48.0007,20300.0
2012-06-14 14:10:00,50.35,50.35,50.23,50.25,31500.0,48.0007,48.0007,47.8863,47.9054,31500.0
2012-06-14 14:15:00,50.25,50.27,50.23,50.25,12800.0,47.9054,47.9245,47.8863,47.9054,12800.0
2012-06-14 14:20:00,50.23,50.25,50.16,50.16,13300.0,47.8863,47.9054,47.8196,47.8196,13300.0
2012-06-14 14:25:00,50.15,50.25,50.1,50.25,35100.0,47.8101,47.9054,47.7624,47.9054,35100.0
2012-06-14 14:30:00,50.25,50.27,50.23,50.25,16100.0,47.9054,47.9245,47.8863,47.9054,16100.0
2012-06-14 14:35:00,50.25,50.28,50.24,50.25,28400.0,47.9054,47.934,47.8959,47.9054,28400.0
2012-06-14 14:40:00,50.25,50.26,50.21,50.22,23000.0,47.9054,47.9149,47.8673,47.8768,23000.0
2012-06-14 14:45:00,50.21,50.22,50.17,50.2,16500.0,47.8673,47.8768,47.8291,47.8577,16500.0
2012-06-14 14:50:00,50.2,50.23,50.18,50.18,17200.0,47.8577,47.8863,47.8387,47.8387,17200.0
2012-06-14 14:55:00,50.18,50.19,50.14,50.18,59200.0,47.8387,47.8482,47.8005,47.8387,59200.0
2012-06-14 15:00:00,50.17,50.25,50.15,50.24,24500.0,47.8291,47.9054,47.8101,47.8959,24500.0
2012-06-14 15:05:00,50.25,50.7,50.24,50.46,68900.0,47.9054,48.3344,47.8959,48.1056,68900.0
2012-06-14 15:10:00,50.45,50.62,50.43,50.57,39500.0,48.0961,48.2581,48.077,48.2105,39500.0
2012-06-14 15:15:00,50.58,50.58,50.36,50.4,125400.0,48.22,48.22,48.0103,48.0484,125400.0
2012-06-14 15:20:00,50.39,50.45,50.28,50.28,66700.0,48.0389,48.0961,47.934,47.934,66700.0
2012-06-14 15:25:00,50.28,50.39,50.26,50.36,33500.0,47.934,48.0389,47.9149,48.0103,33500.0
2012-06-14 15:30:00,50.37,50.48,50.34,50.47,28200.0,48.0198,48.1247,47.9912,48.1151,28200.0
2012-06-14 15:35:00,50.46,50.61,50.46,50.59,106200.0,48.1056,48.2486,48.1056,48.2295,106200.0
2012-06-14 15:40:00,50.58,50.64,50.55,50.6,72400.0,48.22,48.2772,48.1914,48.2391,72400.0
2012-06-14 15:45:00,50.6,50.75,50.58,50.63,75300.0,48.2391,48.3821,48.22,48.2677,75300.0
2012-06-14 15:50:00,50.63,50.68,50.57,50.59,60600.0,48.2677,48.3153,48.2105,48.2295,60600.0
2012-06-14 15:55:00,50.6,50.65,50.55,50.64,187200.0,48.2391,48.2867,48.1914,48.2772,187200.0
2012-06-15 09:30:00,51.04,51.15,50.97,51.04,388400.0,48.6585,48.7634,48.5918,48.6585,388400.0
2012-06-15 09:35:00,50.98,51.08,50.9,50.95,40400.0,48.6013,48.6967,48.5251,48.5727,40400.0
2012-06-15 09:40:00,50.99,51.05,50.91,50.94,121300.0,48.6109,48.6681,48.5346,48.5632,121300.0
2012-06-15 09:45:00,50.95,50.97,50.85,50.86,18100.0,48.5727,48.5918,48.4774,48.4869,18100.0
2012-06-15 09:50:00,50.88,50.93,50.77,50.81,26900.0,48.506,48.5537,48.4011,48.4393,26900.0
2012-06-15 09:55:00,50.8,50.87,50.7,50.76,24500.0,48.4297,48.4965,48.3344,48.3916,24500.0
2012-06-15 10:00:00,50.8,50.9,50.78,50.88,26500.0,48.4297,48.5251,48.4107,48.506,26500.0
2012-06-15 10:05:00,50.88,50.95,50.86,50.91,15000.0,48.506,48.5727,48.4869,48.5346,15000.0
2012-06-15 10:10:00,50.91,50.99,50.88,50.93,28900.0,48.5346,48.6109,48.506,48.5537,28900.0
2012-06-15 10:15:00,50.92,50.94,50.88,50.94,9900.0,48.5441,48.5632,48.506,48.5632,9900.0
2012-06-15 10:20:00,50.93,50.96,50.87,50.89,21300.0,48.5537,48.5823,48.4965,48.5155,21300.0
2012-06-15 10:25:00,50.88,50.9,50.85,50.87,30400.0,48.506,48.5251,48.4774,48.4965,30400.0
2012-06-15 10:30:00,50.89,50.9,50.81,50.85,21500.0,48.5155,48.5251,48.4393,48.4774,21500.0
2012-06-15 10:35:00,50.84,50.86,50.78,50.86,12200.0,48.4679,48.4869,48.4107,48.4869,12200.0
2012-06-15 10:40:00,50.85,50.88,50.8,50.88,11100.0,48.4774,48.506,48.4297,48.506,11100.0
2012-06-15 10:45:00,50.86,50.9,50.82,50.88,14800.0,48.4869,48.5251,48.4488,48.506,14800.0
2012-06-15 10:50:00,50.91,50.91,50.84,50.88,13900.0,48.5346,48.5346,48.4679,48.506,13900.0
2012-06-15 10:55:00,50.88,50.89,50.81,50.84,11500.0,48.506,48.5155,48.4393,48.4679,11500.0
2012-06-15 11:00:00,50.84,50.85,50.77,50.79,24800.0,48.4679,48.4774,48.4011,48.4202,24800.0
2012-06-15 11:05:00,50.79,50.84,50.77,50.82,25500.0,48.4202,48.4679,48.4011,48.4488,25500.0
2012-06-15 11:10:00,50.82,50.88,50.82,50.87,19400.0,48.4488,48.506,48.4488,48.4965,19400.0
2012-06-15 11:15:00,50.86,50.88,50.79,50.79,25800.0,48.4869,48.506,48.4202,48.4202,25800.0
2012-06-15 11:20:00,50.8,50.8,50.76,50.76,12000.0,48.4297,48.4297,48.3916,48.3916,12000.0
2012-06-15 11:25:00,50.77,50.83,50.75,50.82,12600.0,48.4011,48.4583,48.3821,48.4488,12600.0
2012-06-15 11:30:00,50.82,50.88,50.82,50.87,12600.0,48.4488,48.506,48.4488,48.4965,12600.0
2012-06-15 11:35:00,50.86,50.92,50.85,50.88,29700.0,48.4869,48.5441,48.4774,48.506,29700.0
2012-06-15 11:40:00,50.88,50.92,50.87,50.87,14200.0,48.506,48.5441,48.4965,48.4965,14200.0
2012-06-15 11:45:00,50.87,50.9,50.85,50.85,14200.0,48.4965,48.5251,48.4774,48.4774,14200.0
2012-06-15 11:50:00,50.86,50.87,50.83,50.87,9400.0,48.4869,48.4965,48.4583,48.4965,9400.0
2012-06-15 11:55:00,50.88,50.89,50.86,50.89,9000.0,48.506,48.5155,48.4869,48.5155,9000.0
2012-06-15 12:00:00,50.87,50.91,50.87,50.87,9500.0,48.4965,48.5346,48.4965,48.4965,9500.0
2012-06-15 12:05:00,50.87,50.91,50.87,50.89,6600.0,48.4965,48.5346,48.4965,48.5155,6600.0
2012-06-15 12:10:00,50.9,50.94,50.87,50.93,12900.0,48.5251,48.5632,48.4965,48.5537,12900.0
2012-06-15 12:15:00,50.94,50.95,50.92,50.94,7300.0,48.5632,48.5727,48.5441,48.5632,7300.0
2012-06-15 12:20:00,50.94,50.94,50.91,50.91,12500.0,48.5632,48.5632,48.5346,48.5346,12500.0
2012-06-15 12:25:00,50.91,50.93,50.91,50.92,3700.0,48.5346,48.5537,48.5346,48.5441,3700.0
2012-06-15 12:30:00,50.91,50.92,50.9,50.92,12800.0,48.5346,48.5441,48.5251,48.5441,12800.0
2012-06-15 12:35:00,50.92,50.93,50.86,50.89,18900.0,48.5441,48.5537,48.4869,48.5155,18900.0
2012-06-15 12:40:00,50.88,50.93,50.88,50.92,6800.0,48.506,48.5537,48.506,48.5441,6800.0
2012-06-15 12:45:00,50.92,50.93,50.91,50.91,3300.0,48.5441,48.5537,48.5346,48.5346,3300.0
2012-06-15 12:50:00,50.91,50.92,50.91,50.92,3200.0,48.5346,48.5441,48.5346,48.5441,3200.0
2012-06-15 12:55:00,50.91,50.94,50.87,50.94,12000.0,48.5346,48.5632,48.4965,48.5632,12000.0
2012-06-15 13:00:00,50.92,50.96,50.9,50.96,4700.0,48.5441,48.5823,48.5251,48.5823,4700.0
2012-06-15 13:05:00,50.96,50.97,50.94,50.96,2600.0,48.5823,48.5918,48.5632,48.5823,2600.0
2012-06-15 13:10:00,50.95,50.97,50.94,50.97,5900.0,48.5727,48.5918,48.5632,48.5918,5900.0
2012-06-15 13:15:00,50.97,51.01,50.95,50.99,8900.0,48.5918,48.6299,48.5727,48.6109,8900.0
2012-06-15 13:20:00,50.99,50.99,50.91,50.91,5400.0,48.6109,48.6109,48.5346,48.5346,5400.0
2012-06-15 13:25:00,50.91,50.94,50.9,50.92,8600.0,48.5346,48.5632,48.5251,48.5441,8600.0
2012-06-15 13:30:00,50.91,50.93,50.9,50.92,3700.0,48.5346,48.5537,48.5251,48.5441,3700.0
2012-06-15 13:35:00,50.91,50.94,50.9,50.9,14400.0,48.5346,48.5632,48.5251,48.5251,14400.0
2012-06-15 13:40:00,50.9,50.93,50.9,50.92,8700.0,48.5251,48.5537,48.5251,48.5441,8700.0
2012-06-15 13:45:00,50.92,50.92,50.9,50.91,9800.0,48.5441,48.5441,48.5251,48.5346,9800.0
2012-06-15 13:50:00,50.91,50.92,50.9,50.92,5100.0,48.5346,48.5441,48.5251,48.5441,5100.0
2012-06-15 13:55:00,50.91,50.93,50.9,50.93,6200.0,48.5346,48.5537,48.5251,48.5537,6200.0
2012-06-15 14:00:00,50.92,50.98,50.92,50.98,8800.0,48.5441,48.6013,48.5441,48.6013,8800.0
2012-06-15 14:05:00,50.98,50.99,50.96,50.98,10700.0,48.6013,48.6109,48.5823,48.6013,10700.0
2012-06-15 14:10:00,50.98,51.0,50.95,50.98,13300.0,48.6013,48.6204,48.5727,48.6013,13300.0
2012-06-15 14:15:00,50.98,50.99,50.97,50.98,10400.0,48.6013,48.6109,48.5918,48.6013,10400.0
2012-06-15 14:20:00,50.98,51.02,50.98,51.01,7100.0,48.6013,48.6395,48.6013,48.6299,7100.0
2012-06-15 14:25:00,51.0,51.0,50.96,50.96,19700.0,48.6204,48.6204,48.5823,48.5823,19700.0
2012-06-15 14:30:00,50.95,51.0,50.95,50.98,12400.0,48.5727,48.6204,48.5727,48.6013,12400.0
2012-06-15 14:35:00,50.98,51.04,50.97,51.02,13700.0,48.6013,48.6585,48.5918,48.6395,13700.0
2012-06-15 14:40:00,51.02,51.07,51.01,51.07,7300.0,48.6395,48.6871,48.6299,48.6871,7300.0
2012-06-15 14:45:00,51.05,51.08,51.02,51.02,10400.0,48.6681,48.6967,48.6395,48.6395,10400.0
2012-06-15 14:50:00,51.03,51.06,51.0,51.06,35400.0,48.649,48.6776,48.6204,48.6776,35400.0
2012-06-15 14:55:00,51.05,51.1,51.04,51.08,45500.0,48.6681,48.7157,48.6585,48.6967,45500.0
2012-06-15 15:00:00,51.1,51.11,51.08,51.1,24500.0,48.7157,48.7253,48.6967,48.7157,24500.0
2012-06-15 15:05:00,51.09,51.11,51.05,51.09,15500.0,48.7062,48.7253,48.6681,48.7062,15500.0
2012-06-15 15:10:00,51.1,51.1,51.06,51.06,10100.0,48.7157,48.7157,48.6776,48.6776,10100.0
2012-06-15 15:15:00,51.08,51.08,51.03,51.05,18100.0,48.6967,48.6967,48.649,48.6681,18100.0
2012-06-15 15:20:00,51.05,51.08,51.04,51.07,18100.0,48.6681,48.6967,48.6585,48.6871,18100.0
2012-06-15 15:25:00,51.08,51.08,51.06,51.07,16700.0,48.6967,48.6967,48.6776,48.6871,16700.0
2012-06-15 15:30:00,51.07,51.09,51.04,51.04,34000.0,48.6871,48.7062,48.6585,48.6585,34000.0
2012-06-15 15:35:00,51.04,51.05,51.03,51.04,28500.0,48.6585,48.6681,48.649,48.6585,28500.0
2012-06-15 15:40:00,51.04,51.09,51.03,51.04,26200.0,48.6585,48.7062,48.649,48.6585,26200.0
2012-06-15 15:45:00,51.04,51.2,51.04,51.19,41600.0,48.6585,48.8111,48.6585,48.8015,41600.0
2012-06-15 15:50:00,51.2,51.2,51.17,51.18,65400.0,48.8111,48.8111,48.7825,48.792,65400.0
2012-06-15 15:55:00,51.17,51.28,51.15,51.22,181400.0,48.7825,48.8873,48.7634,48.8301,181400.0
2012-06-18 09:30:00,50.94,51.15,50.94,51.0,38400.0,48.5632,48.7634,48.5632,48.6204,38400.0
2012-06-18 09:35:00,51.02,51.02,50.93,50.99,23600.0,48.6395,48.6395,48.5537,48.6109,23600.0
2012-06-18 09:40:00,51.0,51.0,50.95,50.98,41600.0,48.6204,48.6204,48.5727,48.6013,41600.0
2012-06-18 09:45:00,50.99,51.08,50.9,50.9,34200.0,48.6109,48.6967,48.5251,48.5251,34200.0
2012-06-18 09:50:00,50.91,50.96,50.87,50.9,30000.0,48.5346,48.5823,48.4965,48.5251,30000.0
2012-06-18 09:55:00,50.91,51.03,50.9,51.03,67600.0,48.5346,48.649,48.5251,48.649,67600.0
2012-06-18 10:00:00,51.02,51.08,50.95,51.06,27000.0,48.6395,48.6967,48.5727,48.6776,27000.0
2012-06-18 10:05:00,51.05,51.21,51.03,51.11,27900.0,48.6681,48.8206,48.649,48.7253,27900.0
2012-06-18 10:10:00,51.1,51.2,51.07,51.14,30800.0,48.7157,48.8111,48.6871,48.7539,30800.0
2012-06-18 10:15:00,51.15,51.19,51.09,51.19,11000.0,48.7634,48.8015,48.7062,48.8015,11000.0
2012-06-18 10:20:00,51.19,51.19,51.08,51.09,8500.0,48.8015,48.8015,48.6967,48.7062,8500.0
2012-06-18 10:25:00,51.09,51.15,51.08,51.12,6500.0,48.7062,48.7634,48.6967,48.7348,6500.0
2012-06-18 10:30:00,51.1,51.1,51.0,51.0,12000.0,48.7157,48.7157,48.6204,48.6204,12000.0
2012-06-18 10:35:00,51.0,51.02,50.96,50.98,11100.0,48.6204,48.6395,48.5823,48.6013,11100.0
2012-06-18 10:40:00,50.98,51.05,50.98,51.01,11700.0,48.6013,48.6681,48.6013,48.6299,11700.0
2012-06-18 10:45:00,51.01,51.1,50.97,51.09,8900.0,48.6299,48.7157,48.5918,48.7062,8900.0
2012-06-18 10:50:00,51.1,51.11,51.03,51.04,9000.0,48.7157,48.7253,48.649,48.6585,9000.0
2012-06-18 10:55:00,51.05,51.06,50.97,50.97,5000.0,48.6681,48.6776,48.5918,48.5918,5000.0
2012-06-18 11:00:00,50.97,51.04,50.94,50.95,9900.0,48.5918,48.6585,48.5632,48.5727,9900.0
2012-06-18 11:05:00,50.94,50.95,50.83,50.84,11600.0,48.5632,48.5727,48.4583,48.4679,11600.0
2012-06-18 11:10:00,50.81,50.84,50.76,50.77,11600.0,48.4393,48.4679,48.3916,48.4011,11600.0
2012-06-18 11:15:00,50.77,50.77,50.66,50.66,9400.0,48.4011,48.4011,48.2963,48.2963,9400.0
2012-06-18 11:20:00,50.67,50.73,50.66,50.67,15600.0,48.3058,48.363,48.2963,48.3058,15600.0
2012-06-18 11:25:00,50.68,50.76,50.68,50.76,11200.0,48.3153,48.3916,48.3153,48.3916,11200.0
2012-06-18 11:30:00,50.77,50.8,50.74,50.76,8000.0,48.4011,48.4297,48.3725,48.3916,8000.0
2012-06-18 11:35:00,50.76,50.79,50.68,50.68,36900.0,48.3916,48.4202,48.3153,48.3153,36900.0
2012-06-18 11:40:00,50.67,50.72,50.63,50.66,16400.0,48.3058,48.3535,48.2677,48.2963,16400.0
2012-06-18 11:45:00,50.65,50.73,50.63,50.66,27600.0,48.2867,48.363,48.2677,48.2963,27600.0
2012-06-18 11:50:00,50.66,50.74,50.6,50.72,15200.0,48.2963,48.3725,48.2391,48.3535,15200.0
2012-06-18 11:55:00,50.73,50.79,50.7,50.77,8800.0,48.363,48.4202,48.3344,48.4011,8800.0
2012-06-18 12:00:00,50.76,50.82,50.73,50.75,11300.0,48.3916,48.4488,48.363,48.3821,11300.0
2012-06-18 12:05:00,50.75,50.76,50.71,50.75,15400.0,48.3821,48.3916,48.3439,48.3821,15400.0
2012-06-18 12:10:00,50.76,50.81,50.73,50.8,12000.0,48.3916,48.4393,48.363,48.4297,12000.0
2012-06-18 12:15:00,50.8,50.89,50.8,50.88,9600.0,48.4297,48.5155,48.4297,48.506,9600.0
2012-06-18 12:20:00,50.89,50.92,50.87,50.89,15600.0,48.5155,48.5441,48.4965,48.5155,15600.0
2012-06-18 12:25:00,50.89,50.89,50.85,50.85,16500.0,48.5155,48.5155,48.4774,48.4774,16500.0
2012-06-18 12:30:00,50.86,50.87,50.81,50.84,13600.0,48.4869,48.4965,48.4393,48.4679,13600.0
2012-06-18 12:35:00,50.84,50.84,50.74,50.76,10300.0,48.4679,48.4679,48.3725,48.3916,10300.0
2012-06-18 12:40:00,50.76,50.78,50.75,50.78,7100.0,48.3916,48.4107,48.3821,48.4107,7100.0
2012-06-18 12:45:00,50.78,50.83,50.77,50.81,9900.0,48.4107,48.4583,48.4011,48.4393,9900.0
2012-06-18 12:50:00,50.83,50.87,50.83,50.85,7400.0,48.4583,48.4965,48.4583,48.4774,7400.0
2012-06-18 12:55:00,50.85,50.85,50.76,50.76,13400.0,48.4774,48.4774,48.3916,48.3916,13400.0
2012-06-18 13:00:00,50.77,50.81,50.75,50.8,11300.0,48.4011,48.4393,48.3821,48.4297,11300.0
2012-06-18 13:05:00,50.79,50.82,50.78,50.78,14100.0,48.4202,48.4488,48.4107,48.4107,14100.0
2012-06-18 13:10:00,50.78,50.83,50.78,50.83,10500.0,48.4107,48.4583,48.4107,48.4583,10500.0
2012-06-18 13:15:00,50.82,50.85,50.81,50.81,3900.0,48.4488,48.4774,48.4393,48.4393,3900.0
2012-06-18 13:20:00,50.81,50.83,50.8,50.81,11700.0,48.4393,48.4583,48.4297,48.4393,11700.0
2012-06-18 13:25:00,50.81,50.85,50.8,50.85,4500.0,48.4393,48.4774,48.4297,48.4774,4500.0
2012-06-18 13:30:00,50.85,50.85,50.81,50.81,5900.0,48.4774,48.4774,48.4393,48.4393,5900.0
2012-06-18 13:35:00,50.81,50.9,50.8,50.87,10600.0,48.4393,48.5251,48.4297,48.4965,10600.0
2012-06-18 13:40:00,50.88,50.92,50.86,50.87,10900.0,48.506,48.5441,48.4869,48.4965,10900.0
2012-06-18 13:45:00,50.87,50.88,50.82,50.82,9400.0,48.4965,48.506,48.4488,48.4488,9400.0
2012-06-18 13:50:00,50.82,50.83,50.81,50.81,5200.0,48.4488,48.4583,48.4393,48.4393,5200.0
2012-06-18 13:55:00,50.8,50.89,50.8,50.87,13200.0,48.4297,48.5155,48.4297,48.4965,13200.0
2012-06-18 14:00:00,50.88,50.89,50.84,50.88,15300.0,48.506,48.5155,48.4679,48.506,15300.0
2012-06-18 14:05:00,50.87,50.88,50.85,50.87,10200.0,48.4965,48.506,48.4774,48.4965,10200.0
2012-06-18 14:10:00,50.87,50.88,50.86,50.88,9800.0,48.4965,48.506,48.4869,48.506,9800.0
2012-06-18 14:15:00,50.88,50.95,50.88,50.9,22100.0,48.506,48.5727,48.506,48.5251,22100.0
2012-06-18 14:20:00,50.9,50.98,50.9,50.98,10500.0,48.5251,48.6013,48.5251,48.6013,10500.0
2012-06-18 14:25:00,50.98,50.98,50.9,50.92,19600.0,48.6013,48.6013,48.5251,48.5441,19600.0
2012-06-18 14:30:00,50.92,50.96,50.92,50.96,12100.0,48.5441,48.5823,48.5441,48.5823,12100.0
2012-06-18 14:35:00,50.95,50.99,50.95,50.97,12300.0,48.5727,48.6109,48.5727,48.5918,12300.0
2012-06-18 14:40:00,50.97,50.98,50.89,50.91,15100.0,48.5918,48.6013,48.5155,48.5346,15100.0
2012-06-18 14:45:00,50.9,50.9,50.84,50.85,15400.0,48.5251,48.5251,48.4679,48.4774,15400.0
2012-06-18 14:50:00,50.86,50.91,50.86,50.89,11900.0,48.4869,48.5346,48.4869,48.5155,11900.0
2012-06-18 14:55:00,50.89,50.97,50.89,50.97,14300.0,48.5155,48.5918,48.5155,48.5918,14300.0
2012-06-18 15:00:00,50.96,50.99,50.95,50.99,10500.0,48.5823,48.6109,48.5727,48.6109,10500.0
2012-06-18 15:05:00,50.98,50.99,50.9,50.9,17700.0,48.6013,48.6109,48.5251,48.5251,17700.0
2012-06-18 15:10:00,50.9,50.92,50.84,50.85,26300.0,48.5251,48.5441,48.4679,48.4774,26300.0
2012-06-18 15:15:00,50.86,50.89,50.83,50.85,30800.0,48.4869,48.5155,48.4583,48.4774,30800.0
2012-06-18 15:20:00,50.86,50.9,50.84,50.85,19000.0,48.4869,48.5251,48.4679,48.4774,19000.0
2012-06-18 15:25:00,50.84,50.92,50.84,50.9,18800.0,48.4679,48.5441,48.4679,48.5251,18800.0
2012-06-18 15:30:00,50.9,50.95,50.85,50.87,29700.0,48.5251,48.5727,48.4774,48.4965,29700.0
2012-06-18 15:35:00,50.87,50.92,50.83,50.92,27200.0,48.4965,48.5441,48.4583,48.5441,27200.0
2012-06-18 15:40:00,50.92,50.96,50.88,50.9,31200.0,48.5441,48.5823,48.506,48.5251,31200.0
2012-06-18 15:45:00,50.91,50.95,50.89,50.91,35100.0,48.5346,48.5727,48.5155,48.5346,35100.0
2012-06-18 15:50:00,50.91,50.91,50.83,50.84,69900.0,48.5346,48.5346,48.4583,48.4679,69900.0
2012-06-18 15:55:00,50.84,50.93,50.83,50.89,76600.0,48.4679,48.5537,48.4583,48.5155,76600.0
2012-06-19 09:30:00,51.17,51.26,51.07,51.21,28000.0,48.7825,48.8683,48.6871,48.8206,28000.0
2012-06-19 09:35:00,51.19,51.2,51.11,51.19,12900.0,48.8015,48.8111,48.7253,48.8015,12900.0
2012-06-19 09:40:00,51.2,51.2,51.09,51.11,9100.0,48.8111,48.8111,48.7062,48.7253,9100.0
2012-06-19 09:45:00,51.11,51.2,51.08,51.2,18700.0,48.7253,48.8111,48.6967,48.8111,18700.0
2012-06-19 09:50:00,51.2,51.39,51.19,51.38,21500.0,48.8111,48.9922,48.8015,48.9827,21500.0
2012-06-19 09:55:00,51.39,51.43,51.3,51.37,19500.0,48.9922,49.0303,48.9064,48.9731,19500.0
2012-06-19 10:00:00,51.38,51.43,51.35,51.42,10900.0,48.9827,49.0303,48.9541,49.0208,10900.0
2012-06-19 10:05:00,51.41,51.42,51.36,51.36,10900.0,49.0113,49.0208,48.9636,48.9636,10900.0
2012-06-19 10:10:00,51.36,51.47,51.36,51.46,24900.0,48.9636,49.0685,48.9636,49.0589,24900.0
2012-06-19 10:15:00,51.45,51.47,51.36,51.38,9000.0,49.0494,49.0685,48.9636,48.9827,9000.0
2012-06-19 10:20:00,51.38,51.46,51.37,51.45,44600.0,48.9827,49.0589,48.9731,49.0494,44600.0
2012-06-19 10:25:00,51.45,51.6,51.45,51.59,23700.0,49.0494,49.1924,49.0494,49.1829,23700.0
2012-06-19 10:30:00,51.57,51.66,51.57,51.64,27500.0,49.1638,49.2496,49.1638,49.2305,27500.0
2012-06-19 10:35:00,51.64,51.68,51.64,51.64,29200.0,49.2305,49.2687,49.2305,49.2305,29200.0
2012-06-19 10:40:00,51.64,51.69,51.62,51.68,45300.0,49.2305,49.2782,49.2115,49.2687,45300.0
2012-06-19 10:45:00,51.68,51.72,51.67,51.71,15500.0,49.2687,49.3068,49.2591,49.2973,15500.0
2012-06-19 10:50:00,51.71,51.76,51.71,51.74,9800.0,49.2973,49.3449,49.2973,49.3259,9800.0
2012-06-19 10:55:00,51.75,51.75,51.69,51.73,13500.0,49.3354,49.3354,49.2782,49.3163,13500.0
2012-06-19 11:00:00,51.73,51.8,51.68,51.7,23400.0,49.3163,49.3831,49.2687,49.2877,23400.0
2012-06-19 11:05:00,51.7,51.74,51.69,51.73,12100.0,49.2877,49.3259,49.2782,49.3163,12100.0
2012-06-19 11:10:00,51.73,51.81,51.71,51.75,15400.0,49.3163,49.3926,49.2973,49.3354,15400.0
2012-06-19 11:15:00,51.74,51.77,51.7,51.73,13100.0,49.3259,49.3545,49.2877,49.3163,13100.0
2012-06-19 11:20:00,51.73,51.8,51.73,51.75,12100.0,49.3163,49.3831,49.3163,49.3354,12100.0
2012-06-19 11:25:00,51.76,51.79,51.74,51.74,19800.0,49.3449,49.3735,49.3259,49.3259,19800.0
2012-06-19 11:30:00,51.75,51.79,51.72,51.74,23900.0,49.3354,49.3735,49.3068,49.3259,23900.0
2012-06-19 11:35:00,51.74,51.79,51.72,51.79,10700.0,49.3259,49.3735,49.3068,49.3735,10700.0
2012-06-19 11:40:00,51.78,51.83,51.77,51.81,13900.0,49.364,49.4117,49.3545,49.3926,13900.0
2012-06-19 11:45:00,51.81,51.82,51.77,51.82,35900.0,49.3926,49.4021,49.3545,49.4021,35900.0
2012-06-19 11:50:00,51.83,51.91,51.82,51.88,14900.0,49.4117,49.4879,49.4021,49.4593,14900.0
2012-06-19 11:55:00,51.88,51.95,51.88,51.93,11400.0,49.4593,49.5261,49.4593,49.507,11400.0
2012-06-19 12:00:00,51.92,51.96,51.92,51.92,15700.0,49.4975,49.5356,49.4975,49.4975,15700.0
2012-06-19 12:05:00,51.91,51.96,51.91,51.92,21000.0,49.4879,49.5356,49.4879,49.4975,21000.0
2012-06-19 12:10:00,51.92,51.94,51.88,51.93,18800.0,49.4975,49.5165,49.4593,49.507,18800.0
2012-06-19 12:15:00,51.94,51.94,51.86,51.89,12500.0,49.5165,49.5165,49.4403,49.4689,12500.0
2012-06-19 12:20:00,51.89,51.9,51.86,51.87,13400.0,49.4689,49.4784,49.4403,49.4498,13400.0
2012-06-19 12:25:00,51.87,51.93,51.87,51.93,11800.0,49.4498,49.507,49.4498,49.507,11800.0
2012-06-19 12:30:00,51.93,51.94,51.92,51.94,11400.0,49.507,49.5165,49.4975,49.5165,11400.0
2012-06-19 12:35:00,51.94,51.94,51.91,51.92,10000.0,49.5165,49.5165,49.4879,49.4975,10000.0
2012-06-19 12:40:00,51.92,51.97,51.9,51.95,16400.0,49.4975,49.5451,49.4784,49.5261,16400.0
2012-06-19 12:45:00,51.95,51.95,51.92,51.93,7800.0,49.5261,49.5261,49.4975,49.507,7800.0
2012-06-19 12:50:00,51.93,52.01,51.93,52.0,15500.0,49.507,49.5833,49.507,49.5737,15500.0
2012-06-19 12:55:00,52.01,52.03,52.0,52.02,5400.0,49.5833,49.6023,49.5737,49.5928,5400.0
2012-06-19 13:00:00,52.03,52.04,52.0,52.02,11800.0,49.6023,49.6119,49.5737,49.5928,11800.0
2012-06-19 13:05:00,52.02,52.04,52.01,52.03,7000.0,49.5928,49.6119,49.5833,49.6023,7000.0
2012-06-19 13:10:00,52.02,52.04,52.01,52.01,8400.0,49.5928,49.6119,49.5833,49.5833,8400.0
2012-06-19 13:15:00,52.01,52.05,52.01,52.04,9400.0,49.5833,49.6214,49.5833,49.6119,9400.0
2012-06-19 13:20:00,52.05,52.07,52.04,52.06,11700.0,49.6214,49.6405,49.6119,49.6309,11700.0
2012-06-19 13:25:00,52.07,52.09,52.05,52.06,5800.0,49.6405,49.6595,49.6214,49.6309,5800.0
2012-06-19 13:30:00,52.07,52.09,52.05,52.05,23800.0,49.6405,49.6595,49.6214,49.6214,23800.0
2012-06-19 13:35:00,52.06,52.12,52.06,52.11,11600.0,49.6309,49.6881,49.6309,49.6786,11600.0
2012-06-19 13:40:00,52.11,52.12,52.07,52.12,15400.0,49.6786,49.6881,49.6405,49.6881,15400.0
2012-06-19 13:45:00,52.12,52.13,52.06,52.08,12800.0,49.6881,49.6977,49.6309,49.65,12800.0
2012-06-19 13:50:00,52.08,52.1,52.07,52.1,11400.0,49.65,49.6691,49.6405,49.6691,11400.0
2012-06-19 13:55:00,52.09,52.11,52.08,52.11,6700.0,49.6595,49.6786,49.65,49.6786,6700.0
2012-06-19 14:00:00,52.11,52.13,52.1,52.12,11600.0,49.6786,49.6977,49.6691,49.6881,11600.0
2012-06-19 14:05:00,52.12,52.13,52.11,52.11,8500.0,49.6881,49.6977,49.6786,49.6786,8500.0
2012-06-19 14:10:00,52.11,52.11,52.07,52.1,17100.0,49.6786,49.6786,49.6405,49.6691,17100.0
2012-06-19 14:15:00,52.1,52.14,52.09,52.1,13600.0,49.6691,49.7072,49.6595,49.6691,13600.0
2012-06-19 14:20:00,52.1,52.12,52.1,52.11,14400.0,49.6691,49.6881,49.6691,49.6786,14400.0
2012-06-19 14:25:00,52.1,52.12,52.1,52.11,18400.0,49.6691,49.6881,49.6691,49.6786,18400.0
2012-06-19 14:30:00,52.11,52.11,51.95,51.97,84700.0,49.6786,49.6786,49.5261,49.5451,84700.0
2012-06-19 14:35:00,51.97,51.98,51.93,51.95,44900.0,49.5451,49.5547,49.507,49.5261,44900.0
2012-06-19 14:40:00,51.96,51.98,51.94,51.94,20400.0,49.5356,49.5547,49.5165,49.5165,20400.0
2012-06-19 14:45:00,51.96,51.97,51.9,51.93,14100.0,49.5356,49.5451,49.4784,49.507,14100.0
2012-06-19 14:50:00,51.93,51.96,51.91,51.95,15800.0,49.507,49.5356,49.4879,49.5261,15800.0
2012-06-19 14:55:00,51.95,52.02,51.95,52.02,17400.0,49.5261,49.5928,49.5261,49.5928,17400.0
2012-06-19 15:00:00,52.03,52.03,51.95,51.95,12300.0,49.6023,49.6023,49.5261,49.5261,12300.0
2012-06-19 15:05:00,51.95,51.98,51.92,51.97,26800.0,49.5261,49.5547,49.4975,49.5451,26800.0
2012-06-19 15:10:00,51.97,51.97,51.94,51.97,15800.0,49.5451,49.5451,49.5165,49.5451,15800.0
2012-06-19 15:15:00,51.96,52.03,51.96,52.03,16300.0,49.5356,49.6023,49.5356,49.6023,16300.0
2012-06-19 15:20:00,52.02,52.03,51.98,51.99,12300.0,49.5928,49.6023,49.5547,49.5642,12300.0
2012-06-19 15:25:00,52.0,52.0,51.9,51.91,22500.0,49.5737,49.5737,49.4784,49.4879,22500.0
2012-06-19 15:30:00,51.91,51.91,51.87,51.88,24800.0,49.4879,49.4879,49.4498,49.4593,24800.0
2012-06-19 15:35:00,51.87,51.92,51.84,51.91,37400.0,49.4498,49.4975,49.4212,49.4879,37400.0
2012-06-19 15:40:00,51.91,51.97,51.89,51.95,36900.0,49.4879,49.5451,49.4689,49.5261,36900.0
2012-06-19 15:45:00,51.93,51.97,51.89,51.89,38600.0,49.507,49.5451,49.4689,49.4689,38600.0
2012-06-19 15:50:00,51.88,51.91,51.88,51.9,36600.0,49.4593,49.4879,49.4593,49.4784,36600.0
2012-06-19 15:55:00,51.89,51.94,51.89,51.93,66600.0,49.4689,49.5165,49.4689,49.507,66600.0
2012-06-20 09:30:00,52.01,52.1,51.89,51.95,15100.0,49.5833,49.6691,49.4689,49.5261,15100.0
2012-06-20 09:35:00,51.95,52.01,51.84,51.88,6900.0,49.5261,49.5833,49.4212,49.4593,6900.0
2012-06-20 09:40:00,51.9,51.9,51.7,51.75,15100.0,49.4784,49.4784,49.2877,49.3354,15100.0
2012-06-20 09:45:00,51.75,51.79,51.73,51.74,11300.0,49.3354,49.3735,49.3163,49.3259,11300.0
2012-06-20 09:50:00,51.76,51.79,51.61,51.65,10400.0,49.3449,49.3735,49.2019,49.2401,10400.0
2012-06-20 09:55:00,51.66,51.82,51.66,51.78,10100.0,49.2496,49.4021,49.2496,49.364,10100.0
2012-06-20 10:00:00,51.77,51.83,51.71,51.75,18100.0,49.3545,49.4117,49.2973,49.3354,18100.0
2012-06-20 10:05:00,51.75,51.78,51.71,51.78,16100.0,49.3354,49.364,49.2973,49.364,16100.0
2012-06-20 10:10:00,51.77,51.77,51.65,51.68,17900.0,49.3545,49.3545,49.2401,49.2687,17900.0
2012-06-20 10:15:00,51.7,51.73,51.69,51.72,13200.0,49.2877,49.3163,49.2782,49.3068,13200.0
2012-06-20 10:20:00,51.71,51.76,51.71,51.71,37000.0,49.2973,49.3449,49.2973,49.2973,37000.0
2012-06-20 10:25:00,51.74,51.82,51.72,51.81,28900.0,49.3259,49.4021,49.3068,49.3926,28900.0
2012-06-20 10:30:00,51.81,51.84,51.79,51.8,15000.0,49.3926,49.4212,49.3735,49.3831,15000.0
2012-06-20 10:35:00,51.79,51.82,51.78,51.79,6400.0,49.3735,49.4021,49.364,49.3735,6400.0
2012-06-20 10:40:00,51.78,51.82,51.77,51.78,6900.0,49.364,49.4021,49.3545,49.364,6900.0
2012-06-20 10:45:00,51.78,51.82,51.76,51.78,18500.0,49.364,49.4021,49.3449,49.364,18500.0
2012-06-20 10:50:00,51.76,51.77,51.75,51.76,8800.0,49.3449,49.3545,49.3354,49.3449,8800.0
2012-06-20 10:55:00,51.75,51.76,51.67,51.67,20600.0,49.3354,49.3449,49.2591,49.2591,20600.0
2012-06-20 11:00:00,51.65,51.69,51.65,51.68,7800.0,49.2401,49.2782,49.2401,49.2687,7800.0
2012-06-20 11:05:00,51.7,51.7,51.64,51.64,28500.0,49.2877,49.2877,49.2305,49.2305,28500.0
2012-06-20 11:10:00,51.64,51.7,51.64,51.7,7400.0,49.2305,49.2877,49.2305,49.2877,7400.0
2012-06-20 11:15:00,51.68,51.69,51.61,51.61,5700.0,49.2687,49.2782,49.2019,49.2019,5700.0
2012-06-20 11:20:00,51.61,51.61,51.56,51.56,14100.0,49.2019,49.2019,49.1543,49.1543,14100.0
2012-06-20 11:25:00,51.56,51.57,51.53,51.54,11000.0,49.1543,49.1638,49.1257,49.1352,11000.0
2012-06-20 11:30:00,51.54,51.64,51.53,51.58,9700.0,49.1352,49.2305,49.1257,49.1733,9700.0
2012-06-20 11:35:00,51.59,51.62,51.56,51.56,15300.0,49.1829,49.2115,49.1543,49.1543,15300.0
2012-06-20 11:40:00,51.57,51.65,51.56,51.65,7500.0,49.1638,49.2401,49.1543,49.2401,7500.0
2012-06-20 11:45:00,51.66,51.66,51.64,51.65,4200.0,49.2496,49.2496,49.2305,49.2401,4200.0
2012-06-20 11:50:00,51.64,51.64,51.55,51.55,8600.0,49.2305,49.2305,49.1447,49.1447,8600.0
2012-06-20 11:55:00,51.55,51.55,51.51,51.51,10000.0,49.1447,49.1447,49.1066,49.1066,10000.0
2012-06-20 12:00:00,51.51,51.55,51.51,51.54,9700.0,49.1066,49.1447,49.1066,49.1352,9700.0
2012-06-20 12:05:00,51.52,51.54,51.5,51.52,8700.0,49.1161,49.1352,49.0971,49.1161,8700.0
2012-06-20 12:10:00,51.51,51.54,51.5,51.54,6600.0,49.1066,49.1352,49.0971,49.1352,6600.0
2012-06-20 12:15:00,51.54,51.6,51.49,51.5,31600.0,49.1352,49.1924,49.0875,49.0971,31600.0
2012-06-20 12:20:00,51.49,51.51,51.37,51.37,17800.0,49.0875,49.1066,48.9731,48.9731,17800.0
2012-06-20 12:25:00,51.38,51.39,51.24,51.34,33300.0,48.9827,48.9922,48.8492,48.9445,33300.0
2012-06-20 12:30:00,51.35,51.44,50.97,51.21,56300.0,48.9541,49.0399,48.5918,48.8206,56300.0
2012-06-20 12:35:00,51.22,51.22,51.11,51.13,50300.0,48.8301,48.8301,48.7253,48.7443,50300.0
2012-06-20 12:40:00,51.13,51.34,51.13,51.34,7300.0,48.7443,48.9445,48.7443,48.9445,7300.0
2012-06-20 12:45:00,51.35,51.5,51.35,51.39,10200.0,48.9541,49.0971,48.9541,48.9922,10200.0
2012-06-20 12:50:00,51.39,51.48,51.36,51.48,4400.0,48.9922,49.078,48.9636,49.078,4400.0
2012-06-20 12:55:00,51.45,51.52,51.41,51.51,6600.0,49.0494,49.1161,49.0113,49.1066,6600.0
2012-06-20 13:00:00,51.52,51.64,51.51,51.63,10400.0,49.1161,49.2305,49.1066,49.221,10400.0
2012-06-20 13:05:00,51.67,51.78,51.58,51.73,16000.0,49.2591,49.364,49.1733,49.3163,16000.0
2012-06-20 13:10:00,51.73,51.75,51.62,51.66,16600.0,49.3163,49.3354,49.2115,49.2496,16600.0
2012-06-20 13:15:00,51.67,51.75,51.63,51.63,9600.0,49.2591,49.3354,49.221,49.221,9600.0
2012-06-20 13:20:00,51.63,51.75,51.62,51.72,6800.0,49.221,49.3354,49.2115,49.3068,6800.0
2012-06-20 13:25:00,51.73,51.74,51.66,51.71,12300.0,49.3163,49.3259,49.2496,49.2973,12300.0
2012-06-20 13:30:00,51.71,51.75,51.66,51.66,5800.0,49.2973,49.3354,49.2496,49.2496,5800.0
2012-06-20 13:35:00,51.66,51.68,51.58,51.6,10100.0,49.2496,49.2687,49.1733,49.1924,10100.0
2012-06-20 13:40:00,51.61,51.61,51.57,51.61,20700.0,49.2019,49.2019,49.1638,49.2019,20700.0
2012-06-20 13:45:00,51.62,51.63,51.59,51.62,5400.0,49.2115,49.221,49.1829,49.2115,5400.0
2012-06-20 13:50:00,51.62,51.62,51.58,51.59,6200.0,49.2115,49.2115,49.1733,49.1829,6200.0
2012-06-20 13:55:00,51.58,51.68,51.56,51.67,7900.0,49.1733,49.2687,49.1543,49.2591,7900.0
2012-06-20 14:00:00,51.67,51.68,51.55,51.64,13800.0,49.2591,49.2687,49.1447,49.2305,13800.0
2012-06-20 14:05:00,51.62,51.67,51.62,51.65,5700.0,49.2115,49.2591,49.2115,49.2401,5700.0
2012-06-20 14:10:00,51.65,51.72,51.65,51.66,12900.0,49.2401,49.3068,49.2401,49.2496,12900.0
2012-06-20 14:15:00,51.65,51.73,51.54,51.54,8800.0,49.2401,49.3163,49.1352,49.1352,8800.0
2012-06-20 14:20:00,51.55,51.6,51.42,51.49,22800.0,49.1447,49.1924,49.0208,49.0875,22800.0
2012-06-20 14:25:00,51.5,51.51,51.45,51.48,6300.0,49.0971,49.1066,49.0494,49.078,6300.0
2012-06-20 14:30:00,51.47,51.54,51.47,51.47,8800.0,49.0685,49.1352,49.0685,49.0685,8800.0
2012-06-20 14:35:00,51.48,51.58,51.48,51.53,11800.0,49.078,49.1733,49.078,49.1257,11800.0
2012-06-20 14:40:00,51.51,51.52,51.45,51.45,8300.0,49.1066,49.1161,49.0494,49.0494,8300.0
2012-06-20 14:45:00,51.44,51.44,51.33,51.4,12800.0,49.0399,49.0399,48.935,49.0017,12800.0
2012-06-20 14:50:00,51.42,51.44,51.36,51.43,13900.0,49.0208,49.0399,48.9636,49.0303,13900.0
2012-06-20 14:55:00,51.41,51.46,51.41,51.45,9900.0,49.0113,49.0589,49.0113,49.0494,9900.0
2012-06-20 15:00:00,51.46,51.46,51.35,51.35,13000.0,49.0589,49.0589,48.9541,48.9541,13000.0
2012-06-20 15:05:00,51.35,51.37,51.3,51.33,15200.0,48.9541,48.9731,48.9064,48.935,15200.0
2012-06-20 15:10:00,51.32,51.39,51.3,51.38,10600.0,48.9255,48.9922,48.9064,48.9827,10600.0
2012-06-20 15:15:00,51.38,51.4,51.25,51.26,19200.0,48.9827,49.0017,48.8587,48.8683,19200.0
2012-06-20 15:20:00,51.25,51.33,51.25,51.32,11900.0,48.8587,48.935,48.8587,48.9255,11900.0
2012-06-20 15:25:00,51.33,51.46,51.33,51.43,25800.0,48.935,49.0589,48.935,49.0303,25800.0
2012-06-20 15:30:00,51.42,51.49,51.38,51.42,16400.0,49.0208,49.0875,48.9827,49.0208,16400.0
2012-06-20 15:35:00,51.43,51.46,51.38,51.4,12800.0,49.0303,49.0589,48.9827,49.0017,12800.0
2012-06-20 15:40:00,51.4,51.54,51.38,51.53,14100.0,49.0017,49.1352,48.9827,49.1257,14100.0
2012-06-20 15:45:00,51.54,51.56,51.48,51.52,18100.0,49.1352,49.1543,49.078,49.1161,18100.0
2012-06-20 15:50:00,51.52,51.55,51.5,51.54,24800.0,49.1161,49.1447,49.0971,49.1352,24800.0
2012-06-20 15:55:00,51.54,51.63,51.52,51.63,57200.0,49.1352,49.221,49.1161,49.221,57200.0
2012-06-21 09:30:00,51.79,52.01,51.75,51.91,14400.0,49.3735,49.5833,49.3354,49.4879,14400.0
2012-06-21 09:35:00,51.88,51.93,51.7,51.75,9400.0,49.4593,49.507,49.2877,49.3354,9400.0
2012-06-21 09:40:00,51.74,51.77,51.7,51.73,14500.0,49.3259,49.3545,49.2877,49.3163,14500.0
2012-06-21 09:45:00,51.71,51.72,51.6,51.62,14400.0,49.2973,49.3068,49.1924,49.2115,14400.0
2012-06-21 09:50:00,51.63,51.69,51.58,51.65,18200.0,49.221,49.2782,49.1733,49.2401,18200.0
2012-06-21 09:55:00,51.64,51.67,51.52,51.55,12500.0,49.2305,49.2591,49.1161,49.1447,12500.0
2012-06-21 10:00:00,51.53,51.6,51.47,51.56,39500.0,49.1257,49.1924,49.0685,49.1543,39500.0
2012-06-21 10:05:00,51.53,51.54,51.47,51.47,30500.0,49.1257,49.1352,49.0685,49.0685,30500.0
2012-06-21 10:10:00,51.49,51.52,51.42,51.43,11100.0,49.0875,49.1161,49.0208,49.0303,11100.0
2012-06-21 10:15:00,51.41,51.49,51.41,51.46,7300.0,49.0113,49.0875,49.0113,49.0589,7300.0
2012-06-21 10:20:00,51.44,51.47,51.35,51.39,5500.0,49.0399,49.0685,48.9541,48.9922,5500.0
2012-06-21 10:25:00,51.4,51.42,51.25,51.28,20600.0,49.0017,49.0208,48.8587,48.8873,20600.0
2012-06-21 10:30:00,51.27,51.27,51.23,51.25,23100.0,48.8778,48.8778,48.8397,48.8587,23100.0
2012-06-21 10:35:00,51.25,51.34,51.25,51.34,15400.0,48.8587,48.9445,48.8587,48.9445,15400.0
2012-06-21 10:40:00,51.34,51.4,51.33,51.34,14300.0,48.9445,49.0017,48.935,48.9445,14300.0
2012-06-21 10:45:00,51.36,51.38,51.32,51.32,7800.0,48.9636,48.9827,48.9255,48.9255,7800.0
2012-06-21 10:50:00,51.32,51.38,51.31,51.35,7800.0,48.9255,48.9827,48.9159,48.9541,7800.0
2012-06-21 10:55:00,51.34,51.35,51.21,51.22,12900.0,48.9445,48.9541,48.8206,48.8301,12900.0
2012-06-21 11:00:00,51.22,51.24,51.07,51.08,24100.0,48.8301,48.8492,48.6871,48.6967,24100.0
2012-06-21 11:05:00,51.08,51.08,50.89,50.89,11500.0,48.6967,48.6967,48.5155,48.5155,11500.0
2012-06-21 11:10:00,50.9,50.94,50.83,50.83,17900.0,48.5251,48.5632,48.4583,48.4583,17900.0
2012-06-21 11:15:00,50.85,50.93,50.83,50.91,7700.0,48.4774,48.5537,48.4583,48.5346,7700.0
2012-06-21 11:20:00,50.9,50.95,50.9,50.9,5200.0,48.5251,48.5727,48.5251,48.5251,5200.0
2012-06-21 11:25:00,50.9,50.9,50.85,50.89,9100.0,48.5251,48.5251,48.4774,48.5155,9100.0
2012-06-21 11:30:00,50.89,50.89,50.79,50.82,9000.0,48.5155,48.5155,48.4202,48.4488,9000.0
2012-06-21 11:35:00,50.83,50.83,50.7,50.8,13600.0,48.4583,48.4583,48.3344,48.4297,13600.0
2012-06-21 11:40:00,50.8,50.97,50.77,50.97,31300.0,48.4297,48.5918,48.4011,48.5918,31300.0
2012-06-21 11:45:00,50.95,50.98,50.91,50.94,11200.0,48.5727,48.6013,48.5346,48.5632,11200.0
2012-06-21 11:50:00,50.94,50.99,50.91,50.96,11200.0,48.5632,48.6109,48.5346,48.5823,11200.0
2012-06-21 11:55:00,50.96,50.97,50.94,50.95,9400.0,48.5823,48.5918,48.5632,48.5727,9400.0
2012-06-21 12:00:00,50.94,50.96,50.85,50.9,18500.0,48.5632,48.5823,48.4774,48.5251,18500.0
2012-06-21 12:05:00,50.91,50.95,50.86,50.95,6300.0,48.5346,48.5727,48.4869,48.5727,6300.0
2012-06-21 12:10:00,50.94,50.97,50.92,50.95,5800.0,48.5632,48.5918,48.5441,48.5727,5800.0
2012-06-21 12:15:00,50.94,50.94,50.89,50.92,5700.0,48.5632,48.5632,48.5155,48.5441,5700.0
2012-06-21 12:20:00,50.93,50.93,50.79,50.79,7900.0,48.5537,48.5537,48.4202,48.4202,7900.0
2012-06-21 12:25:00,50.78,50.78,50.59,50.62,26400.0,48.4107,48.4107,48.2295,48.2581,26400.0
2012-06-21 12:30:00,50.64,50.74,50.62,50.71,23300.0,48.2772,48.3725,48.2581,48.3439,23300.0
2012-06-21 12:35:00,50.7,50.8,50.7,50.77,12900.0,48.3344,48.4297,48.3344,48.4011,12900.0
2012-06-21 12:40:00,50.77,50.78,50.73,50.76,25700.0,48.4011,48.4107,48.363,48.3916,25700.0
2012-06-21 12:45:00,50.76,50.82,50.76,50.79,10100.0,48.3916,48.4488,48.3916,48.4202,10100.0
2012-06-21 12:50:00,50.79,50.8,50.77,50.79,3200.0,48.4202,48.4297,48.4011,48.4202,3200.0
2012-06-21 12:55:00,50.77,50.77,50.73,50.74,3300.0,48.4011,48.4011,48.363,48.3725,3300.0
2012-06-21 13:00:00,50.74,50.79,50.73,50.79,6300.0,48.3725,48.4202,48.363,48.4202,6300.0
2012-06-21 13:05:00,50.79,50.85,50.78,50.84,10800.0,48.4202,48.4774,48.4107,48.4679,10800.0
2012-06-21 13:10:00,50.83,50.83,50.71,50.74,6900.0,48.4583,48.4583,48.3439,48.3725,6900.0
2012-06-21 13:15:00,50.74,50.78,50.71,50.71,10000.0,48.3725,48.4107,48.3439,48.3439,10000.0
2012-06-21 13:20:00,50.71,50.77,50.7,50.71,5700.0,48.3439,48.4011,48.3344,48.3439,5700.0
2012-06-21 13:25:00,50.7,50.71,50.68,50.71,13300.0,48.3344,48.3439,48.3153,48.3439,13300.0
2012-06-21 13:30:00,50.7,50.74,50.69,50.73,14200.0,48.3344,48.3725,48.3249,48.363,14200.0
2012-06-21 13:35:00,50.72,50.73,50.66,50.71,35200.0,48.3535,48.363,48.2963,48.3439,35200.0
2012-06-21 13:40:00,50.68,50.74,50.65,50.71,17900.0,48.3153,48.3725,48.2867,48.3439,17900.0
2012-06-21 13:45:00,50.72,50.74,50.68,50.7,8600.0,48.3535,48.3725,48.3153,48.3344,8600.0
2012-06-21 13:50:00,50.68,50.73,50.68,50.73,5300.0,48.3153,48.363,48.3153,48.363,5300.0
2012-06-21 13:55:00,50.74,50.79,50.74,50.78,24100.0,48.3725,48.4202,48.3725,48.4107,24100.0
2012-06-21 14:00:00,50.75,50.77,50.74,50.74,6600.0,48.3821,48.4011,48.3725,48.3725,6600.0
2012-06-21 14:05:00,50.74,50.75,50.69,50.7,10400.0,48.3725,48.3821,48.3249,48.3344,10400.0
2012-06-21 14:10:00,50.71,50.75,50.69,50.72,27200.0,48.3439,48.3821,48.3249,48.3535,27200.0
2012-06-21 14:15:00,50.72,50.73,50.68,50.7,16800.0,48.3535,48.363,48.3153,48.3344,16800.0
2012-06-21 14:20:00,50.71,50.74,50.69,50.72,45400.0,48.3439,48.3725,48.3249,48.3535,45400.0
2012-06-21 14:25:00,50.72,50.72,50.67,50.7,12200.0,48.3535,48.3535,48.3058,48.3344,12200.0
2012-06-21 14:30:00,50.7,50.7,50.64,50.64,9900.0,48.3344,48.3344,48.2772,48.2772,9900.0
2012-06-21 14:35:00,50.64,50.64,50.59,50.6,11400.0,48.2772,48.2772,48.2295,48.2391,11400.0
2012-06-21 14:40:00,50.6,50.69,50.59,50.68,19000.0,48.2391,48.3249,48.2295,48.3153,19000.0
2012-06-21 14:45:00,50.68,50.69,50.6,50.62,9300.0,48.3153,48.3249,48.2391,48.2581,9300.0
2012-06-21 14:50:00,50.62,50.63,50.59,50.61,11000.0,48.2581,48.2677,48.2295,48.2486,11000.0
2012-06-21 14:55:00,50.61,50.62,50.55,50.58,8300.0,48.2486,48.2581,48.1914,48.22,8300.0
2012-06-21 15:00:00,50.57,50.58,50.54,50.55,9600.0,48.2105,48.22,48.1819,48.1914,9600.0
2012-06-21 15:05:00,50.55,50.57,50.51,50.53,18900.0,48.1914,48.2105,48.1533,48.1723,18900.0
2012-06-21 15:10:00,50.53,50.57,50.5,50.57,19100.0,48.1723,48.2105,48.1437,48.2105,19100.0
2012-06-21 15:15:00,50.55,50.57,50.49,50.5,33600.0,48.1914,48.2105,48.1342,48.1437,33600.0
2012-06-21 15:20:00,50.5,50.54,50.44,50.54,31000.0,48.1437,48.1819,48.0865,48.1819,31000.0
2012-06-21 15:25:00,50.54,50.58,50.53,50.55,14400.0,48.1819,48.22,48.1723,48.1914,14400.0
2012-06-21 15:30:00,50.55,50.55,50.42,50.44,26600.0,48.1914,48.1914,48.0675,48.0865,26600.0
2012-06-21 15:35:00,50.44,50.59,50.43,50.51,22800.0,48.0865,48.2295,48.077,48.1533,22800.0
2012-06-21 15:40:00,50.51,50.51,50.44,50.46,34400.0,48.1533,48.1533,48.0865,48.1056,34400.0
2012-06-21 15:45:00,50.47,50.51,50.38,50.44,70900.0,48.1151,48.1533,48.0293,48.0865,70900.0
2012-06-21 15:50:00,50.44,50.45,50.35,50.37,54900.0,48.0865,48.0961,48.0007,48.0198,54900.0
2012-06-21 15:55:00,50.38,50.42,50.32,50.38,105400.0,48.0293,48.0675,47.9721,48.0293,105400.0
2012-06-22 09:30:00,50.31,50.95,50.31,50.86,29100.0,47.9626,48.5727,47.9626,48.4869,29100.0
2012-06-22 09:35:00,50.86,50.96,50.76,50.89,27800.0,48.4869,48.5823,48.3916,48.5155,27800.0
2012-06-22 09:40:00,50.89,50.9,50.77,50.9,14700.0,48.5155,48.5251,48.4011,48.5251,14700.0
2012-06-22 09:45:00,50.87,50.92,50.79,50.9,16700.0,48.4965,48.5441,48.4202,48.5251,16700.0
2012-06-22 09:50:00,50.91,50.96,50.84,50.93,11400.0,48.5346,48.5823,48.4679,48.5537,11400.0
2012-06-22 09:55:00,50.93,50.96,50.84,50.95,17300.0,48.5537,48.5823,48.4679,48.5727,17300.0
2012-06-22 10:00:00,50.96,50.98,50.92,50.96,15800.0,48.5823,48.6013,48.5441,48.5823,15800.0
2012-06-22 10:05:00,50.96,51.0,50.88,50.88,9900.0,48.5823,48.6204,48.506,48.506,9900.0
2012-06-22 10:10:00,50.87,50.9,50.84,50.86,9400.0,48.4965,48.5251,48.4679,48.4869,9400.0
2012-06-22 10:15:00,50.85,50.91,50.82,50.82,14400.0,48.4774,48.5346,48.4488,48.4488,14400.0
2012-06-22 10:20:00,50.82,50.88,50.78,50.87,11600.0,48.4488,48.506,48.4107,48.4965,11600.0
2012-06-22 10:25:00,50.85,50.86,50.76,50.77,21200.0,48.4774,48.4869,48.3916,48.4011,21200.0
2012-06-22 10:30:00,50.77,50.85,50.75,50.84,18600.0,48.4011,48.4774,48.3821,48.4679,18600.0
2012-06-22 10:35:00,50.85,50.87,50.78,50.8,10500.0,48.4774,48.4965,48.4107,48.4297,10500.0
2012-06-22 10:40:00,50.8,50.8,50.74,50.75,24100.0,48.4297,48.4297,48.3725,48.3821,24100.0
2012-06-22 10:45:00,50.75,50.76,50.7,50.74,12700.0,48.3821,48.3916,48.3344,48.3725,12700.0
2012-06-22 10:50:00,50.74,50.78,50.72,50.76,17100.0,48.3725,48.4107,48.3535,48.3916,17100.0
2012-06-22 10:55:00,50.76,50.77,50.74,50.74,5500.0,48.3916,48.4011,48.3725,48.3725,5500.0
2012-06-22 11:00:00,50.74,50.82,50.7,50.79,9100.0,48.3725,48.4488,48.3344,48.4202,9100.0
2012-06-22 11:05:00,50.78,50.78,50.72,50.76,8800.0,48.4107,48.4107,48.3535,48.3916,8800.0
2012-06-22 11:10:00,50.76,50.8,50.76,50.77,5200.0,48.3916,48.4297,48.3916,48.4011,5200.0
2012-06-22 11:15:00,50.77,50.81,50.74,50.8,5500.0,48.4011,48.4393,48.3725,48.4297,5500.0
2012-06-22 11:20:00,50.8,50.81,50.74,50.75,8100.0,48.4297,48.4393,48.3725,48.3821,8100.0
2012-06-22 11:25:00,50.75,50.76,50.71,50.74,8200.0,48.3821,48.3916,48.3439,48.3725,8200.0
2012-06-22 11:30:00,50.73,50.83,50.73,50.82,13500.0,48.363,48.4583,48.363,48.4488,13500.0
2012-06-22 11:35:00,50.82,50.89,50.8,50.88,14200.0,48.4488,48.5155,48.4297,48.506,14200.0
2012-06-22 11:40:00,50.89,50.96,50.89,50.96,23700.0,48.5155,48.5823,48.5155,48.5823,23700.0
2012-06-22 11:45:00,50.95,50.96,50.94,50.94,18100.0,48.5727,48.5823,48.5632,48.5632,18100.0
2012-06-22 11:50:00,50.95,50.96,50.93,50.94,13400.0,48.5727,48.5823,48.5537,48.5632,13400.0
2012-06-22 11:55:00,50.94,51.0,50.93,51.0,14700.0,48.5632,48.6204,48.5537,48.6204,14700.0
2012-06-22 12:00:00,50.99,51.02,50.99,51.01,12700.0,48.6109,48.6395,48.6109,48.6299,12700.0
2012-06-22 12:05:00,51.02,51.04,50.97,50.97,16400.0,48.6395,48.6585,48.5918,48.5918,16400.0
2012-06-22 12:10:00,50.98,51.01,50.97,50.99,9900.0,48.6013,48.6299,48.5918,48.6109,9900.0
2012-06-22 12:15:00,50.99,51.0,50.95,50.98,10000.0,48.6109,48.6204,48.5727,48.6013,10000.0
2012-06-22 12:20:00,50.98,50.99,50.88,50.88,9100.0,48.6013,48.6109,48.506,48.506,9100.0
2012-06-22 12:25:00,50.89,50.95,50.87,50.91,19100.0,48.5155,48.5727,48.4965,48.5346,19100.0
2012-06-22 12:30:00,50.92,50.93,50.87,50.88,10800.0,48.5441,48.5537,48.4965,48.506,10800.0
2012-06-22 12:35:00,50.88,50.9,50.85,50.85,14000.0,48.506,48.5251,48.4774,48.4774,14000.0
2012-06-22 12:40:00,50.86,50.91,50.85,50.88,23200.0,48.4869,48.5346,48.4774,48.506,23200.0
2012-06-22 12:45:00,50.88,50.91,50.87,50.87,20700.0,48.506,48.5346,48.4965,48.4965,20700.0
2012-06-22 12:50:00,50.87,50.91,50.87,50.91,4200.0,48.4965,48.5346,48.4965,48.5346,4200.0
2012-06-22 12:55:00,50.91,50.95,50.9,50.92,17700.0,48.5346,48.5727,48.5251,48.5441,17700.0
2012-06-22 13:00:00,50.92,50.93,50.88,50.9,19600.0,48.5441,48.5537,48.506,48.5251,19600.0
2012-06-22 13:05:00,50.9,50.96,50.9,50.95,19100.0,48.5251,48.5823,48.5251,48.5727,19100.0
2012-06-22 13:10:00,50.95,50.97,50.92,50.95,13500.0,48.5727,48.5918,48.5441,48.5727,13500.0
2012-06-22 13:15:00,50.94,50.95,50.91,50.92,6900.0,48.5632,48.5727,48.5346,48.5441,6900.0
2012-06-22 13:20:00,50.92,50.97,50.92,50.97,6300.0,48.5441,48.5918,48.5441,48.5918,6300.0
2012-06-22 13:25:00,50.96,50.97,50.94,50.96,4800.0,48.5823,48.5918,48.5632,48.5823,4800.0
2012-06-22 13:30:00,50.95,50.97,50.95,50.96,8600.0,48.5727,48.5918,48.5727,48.5823,8600.0
2012-06-22 13:35:00,50.97,51.02,50.96,51.02,10500.0,48.5918,48.6395,48.5823,48.6395,10500.0
2012-06-22 13:40:00,51.02,51.04,51.0,51.04,16400.0,48.6395,48.6585,48.6204,48.6585,16400.0
2012-06-22 13:45:00,51.04,51.05,51.02,51.02,3800.0,48.6585,48.6681,48.6395,48.6395,3800.0
2012-06-22 13:50:00,51.01,51.01,50.96,50.99,8400.0,48.6299,48.6299,48.5823,48.6109,8400.0
2012-06-22 13:55:00,50.98,51.03,50.98,51.0,4200.0,48.6013,48.649,48.6013,48.6204,4200.0
2012-06-22 14:00:00,51.01,51.06,51.01,51.05,4200.0,48.6299,48.6776,48.6299,48.6681,4200.0
2012-06-22 14:05:00,51.05,51.06,50.99,50.99,1800.0,48.6681,48.6776,48.6109,48.6109,1800.0
2012-06-22 14:10:00,51.0,51.0,50.94,50.94,4500.0,48.6204,48.6204,48.5632,48.5632,4500.0
2012-06-22 14:15:00,50.96,50.96,50.91,50.93,8600.0,48.5823,48.5823,48.5346,48.5537,8600.0
2012-06-22 14:20:00,50.94,50.95,50.9,50.92,3900.0,48.5632,48.5727,48.5251,48.5441,3900.0
2012-06-22 14:25:00,50.91,50.95,50.91,50.93,9700.0,48.5346,48.5727,48.5346,48.5537,9700.0
2012-06-22 14:30:00,50.93,50.94,50.92,50.94,3700.0,48.5537,48.5632,48.5441,48.5632,3700.0
2012-06-22 14:35:00,50.95,50.95,50.92,50.93,6400.0,48.5727,48.5727,48.5441,48.5537,6400.0
2012-06-22 14:40:00,50.93,50.95,50.92,50.95,7500.0,48.5537,48.5727,48.5441,48.5727,7500.0
2012-06-22 14:45:00,50.96,51.0,50.95,51.0,7600.0,48.5823,48.6204,48.5727,48.6204,7600.0
2012-06-22 14:50:00,50.99,51.02,50.96,50.98,21400.0,48.6109,48.6395,48.5823,48.6013,21400.0
2012-06-22 14:55:00,50.99,51.01,50.98,51.01,13200.0,48.6109,48.6299,48.6013,48.6299,13200.0
2012-06-22 15:00:00,51.0,51.01,50.93,50.93,14700.0,48.6204,48.6299,48.5537,48.5537,14700.0
2012-06-22 15:05:00,50.94,50.94,50.88,50.94,10100.0,48.5632,48.5632,48.506,48.5632,10100.0
2012-06-22 15:10:00,50.94,51.03,50.94,51.02,8700.0,48.5632,48.649,48.5632,48.6395,8700.0
2012-06-22 15:15:00,51.01,51.01,50.95,50.96,10300.0,48.6299,48.6299,48.5727,48.5823,10300.0
2012-06-22 15:20:00,50.96,50.98,50.91,50.91,10200.0,48.5823,48.6013,48.5346,48.5346,10200.0
2012-06-22 15:25:00,50.92,50.95,50.92,50.94,12000.0,48.5441,48.5727,48.5441,48.5632,12000.0
2012-06-22 15:30:00,50.95,50.99,50.9,50.91,25100.0,48.5727,48.6109,48.5251,48.5346,25100.0
2012-06-22 15:35:00,50.9,50.95,50.89,50.94,23300.0,48.5251,48.5727,48.5155,48.5632,23300.0
2012-06-22 15:40:00,50.95,51.06,50.93,51.04,34200.0,48.5727,48.6776,48.5537,48.6585,34200.0
2012-06-22 15:45:00,51.07,51.21,51.05,51.21,54300.0,48.6871,48.8206,48.6681,48.8206,54300.0
2012-06-22 15:50:00,51.21,51.24,51.14,51.21,47500.0,48.8206,48.8492,48.7539,48.8206,47500.0
2012-06-22 15:55:00,51.21,51.21,51.03,51.07,139200.0,48.8206,48.8206,48.649,48.6871,139200.0
2012-06-25 09:30:00,50.44,50.48,50.22,50.25,29200.0,48.0865,48.1247,47.8768,47.9054,29200.0
2012-06-25 09:35:00,50.28,50.28,50.01,50.02,8900.0,47.934,47.934,47.6766,47.6861,8900.0
2012-06-25 09:40:00,50.03,50.05,49.9,50.05,25900.0,47.6957,47.7147,47.5717,47.7147,25900.0
2012-06-25 09:45:00,50.08,50.09,49.97,50.02,15900.0,47.7433,47.7529,47.6385,47.6861,15900.0
2012-06-25 09:50:00,50.01,50.05,49.93,49.96,15100.0,47.6766,47.7147,47.6003,47.6289,15100.0
2012-06-25 09:55:00,49.96,49.98,49.93,49.94,8400.0,47.6289,47.648,47.6003,47.6099,8400.0
2012-06-25 10:00:00,49.96,50.08,49.96,49.96,27500.0,47.6289,47.7433,47.6289,47.6289,27500.0
2012-06-25 10:05:00,49.96,49.98,49.85,49.86,19000.0,47.6289,47.648,47.5241,47.5336,19000.0
2012-06-25 10:10:00,49.87,49.91,49.82,49.9,10400.0,47.5431,47.5813,47.4955,47.5717,10400.0
2012-06-25 10:15:00,49.89,49.89,49.79,49.84,31200.0,47.5622,47.5622,47.4669,47.5145,31200.0
2012-06-25 10:20:00,49.83,49.83,49.7,49.71,20000.0,47.505,47.505,47.3811,47.3906,20000.0
2012-06-25 10:25:00,49.71,49.79,49.7,49.76,25900.0,47.3906,47.4669,47.3811,47.4383,25900.0
2012-06-25 10:30:00,49.76,49.84,49.76,49.82,3900.0,47.4383,47.5145,47.4383,47.4955,3900.0
2012-06-25 10:35:00,49.8,49.82,49.78,49.81,7300.0,47.4764,47.4955,47.4573,47.4859,7300.0
2012-06-25 10:40:00,49.8,49.83,49.77,49.81,86400.0,47.4764,47.505,47.4478,47.4859,86400.0
2012-06-25 10:45:00,49.83,49.88,49.79,49.87,14300.0,47.505,47.5527,47.4669,47.5431,14300.0
2012-06-25 10:50:00,49.86,49.89,49.84,49.89,11400.0,47.5336,47.5622,47.5145,47.5622,11400.0
2012-06-25 10:55:00,49.9,49.94,49.86,49.86,9500.0,47.5717,47.6099,47.5336,47.5336,9500.0
2012-06-25 11:00:00,49.87,49.87,49.77,49.77,24600.0,47.5431,47.5431,47.4478,47.4478,24600.0
2012-06-25 11:05:00,49.79,49.86,49.76,49.86,26700.0,47.4669,47.5336,47.4383,47.5336,26700.0
2012-06-25 11:10:00,49.86,49.88,49.84,49.84,40000.0,47.5336,47.5527,47.5145,47.5145,40000.0
2012-06-25 11:15:00,49.82,49.9,49.82,49.88,20600.0,47.4955,47.5717,47.4955,47.5527,20600.0
2012-06-25 11:20:00,49.89,49.89,49.85,49.85,30000.0,47.5622,47.5622,47.5241,47.5241,30000.0
2012-06-25 11:25:00,49.86,49.89,49.86,49.87,10800.0,47.5336,47.5622,47.5336,47.5431,10800.0
2012-06-25 11:30:00,49.87,49.88,49.78,49.78,22300.0,47.5431,47.5527,47.4573,47.4573,22300.0
2012-06-25 11:35:00,49.77,49.78,49.75,49.76,6500.0,47.4478,47.4573,47.4287,47.4383,6500.0
2012-06-25 11:40:00,49.75,49.8,49.75,49.8,10600.0,47.4287,47.4764,47.4287,47.4764,10600.0
2012-06-25 11:45:00,49.79,49.82,49.79,49.8,12500.0,47.4669,47.4955,47.4669,47.4764,12500.0
2012-06-25 11:50:00,49.8,49.81,49.75,49.81,26900.0,47.4764,47.4859,47.4287,47.4859,26900.0
2012-06-25 11:55:00,49.8,49.81,49.74,49.76,11200.0,47.4764,47.4859,47.4192,47.4383,11200.0
2012-06-25 12:00:00,49.75,49.81,49.74,49.81,12400.0,47.4287,47.4859,47.4192,47.4859,12400.0
2012-06-25 12:05:00,49.81,49.82,49.77,49.82,24200.0,47.4859,47.4955,47.4478,47.4955,24200.0
2012-06-25 12:10:00,49.82,49.83,49.8,49.82,10200.0,47.4955,47.505,47.4764,47.4955,10200.0
2012-06-25 12:15:00,49.81,49.92,49.81,49.92,9000.0,47.4859,47.5908,47.4859,47.5908,9000.0
2012-06-25 12:20:00,49.93,49.93,49.91,49.91,7500.0,47.6003,47.6003,47.5813,47.5813,7500.0
2012-06-25 12:25:00,49.91,49.92,49.88,49.88,4200.0,47.5813,47.5908,47.5527,47.5527,4200.0
2012-06-25 12:30:00,49.86,49.87,49.84,49.86,41300.0,47.5336,47.5431,47.5145,47.5336,41300.0
2012-06-25 12:35:00,49.85,49.86,49.8,49.8,10600.0,47.5241,47.5336,47.4764,47.4764,10600.0
2012-06-25 12:40:00,49.8,49.86,49.8,49.86,13600.0,47.4764,47.5336,47.4764,47.5336,13600.0
2012-06-25 12:45:00,49.85,49.87,49.82,49.83,12600.0,47.5241,47.5431,47.4955,47.505,12600.0
2012-06-25 12:50:00,49.83,49.85,49.81,49.83,12300.0,47.505,47.5241,47.4859,47.505,12300.0
2012-06-25 12:55:00,49.83,49.85,49.8,49.81,24800.0,47.505,47.5241,47.4764,47.4859,24800.0
2012-06-25 13:00:00,49.81,49.81,49.76,49.76,9400.0,47.4859,47.4859,47.4383,47.4383,9400.0
2012-06-25 13:05:00,49.77,49.82,49.77,49.8,13500.0,47.4478,47.4955,47.4478,47.4764,13500.0
2012-06-25 13:10:00,49.78,49.8,49.78,49.79,8000.0,47.4573,47.4764,47.4573,47.4669,8000.0
2012-06-25 13:15:00,49.8,49.87,49.79,49.86,25100.0,47.4764,47.5431,47.4669,47.5336,25100.0
2012-06-25 13:20:00,49.86,49.91,49.86,49.9,20900.0,47.5336,47.5813,47.5336,47.5717,20900.0
2012-06-25 13:25:00,49.91,49.94,49.85,49.86,13600.0,47.5813,47.6099,47.5241,47.5336,13600.0
2012-06-25 13:30:00,49.85,49.92,49.84,49.91,13300.0,47.5241,47.5908,47.5145,47.5813,13300.0
2012-06-25 13:35:00,49.91,49.95,49.86,49.86,17800.0,47.5813,47.6194,47.5336,47.5336,17800.0
2012-06-25 13:40:00,49.86,49.86,49.82,49.85,25200.0,47.5336,47.5336,47.4955,47.5241,25200.0
2012-06-25 13:45:00,49.84,49.84,49.81,49.81,6500.0,47.5145,47.5145,47.4859,47.4859,6500.0
2012-06-25 13:50:00,49.81,49.81,49.8,49.8,5000.0,47.4859,47.4859,47.4764,47.4764,5000.0
2012-06-25 13:55:00,49.81,49.81,49.77,49.81,10500.0,47.4859,47.4859,47.4478,47.4859,10500.0
2012-06-25 14:00:00,49.8,49.82,49.78,49.79,24100.0,47.4764,47.4955,47.4573,47.4669,24100.0
2012-06-25 14:05:00,49.79,49.79,49.75,49.76,13500.0,47.4669,47.4669,47.4287,47.4383,13500.0
2012-06-25 14:10:00,49.77,49.79,49.75,49.78,13000.0,47.4478,47.4669,47.4287,47.4573,13000.0
2012-06-25 14:15:00,49.78,49.85,49.77,49.83,8900.0,47.4573,47.5241,47.4478,47.505,8900.0
2012-06-25 14:20:00,49.83,49.84,49.81,49.83,8800.0,47.505,47.5145,47.4859,47.505,8800.0
2012-06-25 14:25:00,49.83,49.84,49.77,49.77,17600.0,47.505,47.5145,47.4478,47.4478,17600.0
2012-06-25 14:30:00,49.77,49.79,49.77,49.77,7200.0,47.4478,47.4669,47.4478,47.4478,7200.0
2012-06-25 14:35:00,49.78,49.81,49.75,49.8,9100.0,47.4573,47.4859,47.4287,47.4764,9100.0
2012-06-25 14:40:00,49.8,49.8,49.77,49.77,5500.0,47.4764,47.4764,47.4478,47.4478,5500.0
2012-06-25 14:45:00,49.79,49.79,49.74,49.76,6400.0,47.4669,47.4669,47.4192,47.4383,6400.0
2012-06-25 14:50:00,49.74,49.81,49.74,49.79,58400.0,47.4192,47.4859,47.4192,47.4669,58400.0
2012-06-25 14:55:00,49.79,49.81,49.76,49.77,9500.0,47.4669,47.4859,47.4383,47.4478,9500.0
2012-06-25 15:00:00,49.76,49.79,49.75,49.76,19200.0,47.4383,47.4669,47.4287,47.4383,19200.0
2012-06-25 15:05:00,49.78,49.84,49.77,49.83,13000.0,47.4573,47.5145,47.4478,47.505,13000.0
2012-06-25 15:10:00,49.83,49.86,49.81,49.85,16300.0,47.505,47.5336,47.4859,47.5241,16300.0
2012-06-25 15:15:00,49.84,49.86,49.8,49.85,22800.0,47.5145,47.5336,47.4764,47.5241,22800.0
2012-06-25 15:20:00,49.84,49.86,49.81,49.85,36900.0,47.5145,47.5336,47.4859,47.5241,36900.0
2012-06-25 15:25:00,49.86,49.9,49.84,49.87,26800.0,47.5336,47.5717,47.5145,47.5431,26800.0
2012-06-25 15:30:00,49.87,49.87,49.82,49.82,23000.0,47.5431,47.5431,47.4955,47.4955,23000.0
2012-06-25 15:35:00,49.83,49.91,49.83,49.89,17400.0,47.505,47.5813,47.505,47.5622,17400.0
2012-06-25 15:40:00,49.89,49.94,49.84,49.85,24400.0,47.5622,47.6099,47.5145,47.5241,24400.0
2012-06-25 15:45:00,49.86,49.95,49.86,49.93,31500.0,47.5336,47.6194,47.5336,47.6003,31500.0
2012-06-25 15:50:00,49.93,49.93,49.83,49.88,56300.0,47.6003,47.6003,47.505,47.5527,56300.0
2012-06-25 15:55:00,49.87,49.9,49.83,49.85,83900.0,47.5431,47.5717,47.505,47.5241,83900.0
2012-06-26 09:30:00,49.86,49.94,49.68,49.72,29900.0,47.5336,47.6099,47.362,47.4001,29900.0
2012-06-26 09:35:00,49.72,49.88,49.67,49.88,17400.0,47.4001,47.5527,47.3525,47.5527,17400.0
2012-06-26 09:40:00,49.87,49.92,49.75,49.75,22900.0,47.5431,47.5908,47.4287,47.4287,22900.0
2012-06-26 09:45:00,49.77,49.81,49.75,49.8,20800.0,47.4478,47.4859,47.4287,47.4764,20800.0
2012-06-26 09:50:00,49.8,49.81,49.75,49.81,27100.0,47.4764,47.4859,47.4287,47.4859,27100.0
2012-06-26 09:55:00,49.82,49.92,49.78,49.92,21000.0,47.4955,47.5908,47.4573,47.5908,21000.0
2012-06-26 10:00:00,49.91,49.95,49.84,49.89,27500.0,47.5813,47.6194,47.5145,47.5622,27500.0
2012-06-26 10:05:00,49.89,50.02,49.88,49.94,25300.0,47.5622,47.6861,47.5527,47.6099,25300.0
2012-06-26 10:10:00,49.93,49.93,49.79,49.79,25700.0,47.6003,47.6003,47.4669,47.4669,25700.0
2012-06-26 10:15:00,49.8,49.83,49.76,49.8,31700.0,47.4764,47.505,47.4383,47.4764,31700.0
2012-06-26 10:20:00,49.8,49.82,49.78,49.8,15800.0,47.4764,47.4955,47.4573,47.4764,15800.0
2012-06-26 10:25:00,49.81,49.81,49.74,49.76,12300.0,47.4859,47.4859,47.4192,47.4383,12300.0
2012-06-26 10:30:00,49.75,49.79,49.71,49.72,25700.0,47.4287,47.4669,47.3906,47.4001,25700.0
2012-06-26 10:35:00,49.71,49.79,49.66,49.67,14600.0,47.3906,47.4669,47.3429,47.3525,14600.0
2012-06-26 10:40:00,49.67,49.7,49.65,49.65,11400.0,47.3525,47.3811,47.3334,47.3334,11400.0
2012-06-26 10:45:00,49.65,49.65,49.49,49.49,24000.0,47.3334,47.3334,47.1809,47.1809,24000.0
2012-06-26 10:50:00,49.5,49.54,49.43,49.54,17800.0,47.1904,47.2285,47.1237,47.2285,17800.0
2012-06-26 10:55:00,49.57,49.64,49.57,49.61,6300.0,47.2571,47.3239,47.2571,47.2953,6300.0
2012-06-26 11:00:00,49.62,49.72,49.6,49.71,14900.0,47.3048,47.4001,47.2857,47.3906,14900.0
2012-06-26 11:05:00,49.71,49.72,49.53,49.53,13500.0,47.3906,47.4001,47.219,47.219,13500.0
2012-06-26 11:10:00,49.52,49.54,49.45,49.54,7700.0,47.2095,47.2285,47.1427,47.2285,7700.0
2012-06-26 11:15:00,49.55,49.55,49.47,49.53,15500.0,47.2381,47.2381,47.1618,47.219,15500.0
2012-06-26 11:20:00,49.53,49.59,49.52,49.58,6300.0,47.219,47.2762,47.2095,47.2667,6300.0
2012-06-26 11:25:00,49.56,49.62,49.56,49.61,3900.0,47.2476,47.3048,47.2476,47.2953,3900.0
2012-06-26 11:30:00,49.62,49.7,49.62,49.63,8100.0,47.3048,47.3811,47.3048,47.3143,8100.0
2012-06-26 11:35:00,49.65,49.7,49.64,49.65,6500.0,47.3334,47.3811,47.3239,47.3334,6500.0
2012-06-26 11:40:00,49.65,49.65,49.59,49.59,5600.0,47.3334,47.3334,47.2762,47.2762,5600.0
2012-06-26 11:45:00,49.59,49.63,49.59,49.63,4300.0,47.2762,47.3143,47.2762,47.3143,4300.0
2012-06-26 11:50:00,49.64,49.71,49.64,49.67,24300.0,47.3239,47.3906,47.3239,47.3525,24300.0
2012-06-26 11:55:00,49.67,49.67,49.59,49.59,5500.0,47.3525,47.3525,47.2762,47.2762,5500.0
2012-06-26 12:00:00,49.59,49.6,49.54,49.57,7500.0,47.2762,47.2857,47.2285,47.2571,7500.0
2012-06-26 12:05:00,49.57,49.65,49.57,49.61,7400.0,47.2571,47.3334,47.2571,47.2953,7400.0
2012-06-26 12:10:00,49.62,49.68,49.57,49.57,12400.0,47.3048,47.362,47.2571,47.2571,12400.0
2012-06-26 12:15:00,49.57,49.64,49.57,49.63,3700.0,47.2571,47.3239,47.2571,47.3143,3700.0
2012-06-26 12:20:00,49.62,49.68,49.61,49.68,10400.0,47.3048,47.362,47.2953,47.362,10400.0
2012-06-26 12:25:00,49.68,49.68,49.64,49.66,7700.0,47.362,47.362,47.3239,47.3429,7700.0
2012-06-26 12:30:00,49.65,49.72,49.65,49.71,11400.0,47.3334,47.4001,47.3334,47.3906,11400.0
2012-06-26 12:35:00,49.7,49.7,49.65,49.66,26900.0,47.3811,47.3811,47.3334,47.3429,26900.0
2012-06-26 12:40:00,49.67,49.74,49.66,49.74,9100.0,47.3525,47.4192,47.3429,47.4192,9100.0
2012-06-26 12:45:00,49.73,49.77,49.71,49.71,6300.0,47.4097,47.4478,47.3906,47.3906,6300.0
2012-06-26 12:50:00,49.7,49.7,49.67,49.68,5900.0,47.3811,47.3811,47.3525,47.362,5900.0
2012-06-26 12:55:00,49.68,49.68,49.63,49.64,4800.0,47.362,47.362,47.3143,47.3239,4800.0
2012-06-26 13:00:00,49.65,49.66,49.64,49.65,2400.0,47.3334,47.3429,47.3239,47.3334,2400.0
2012-06-26 13:05:00,49.65,49.67,49.63,49.66,8400.0,47.3334,47.3525,47.3143,47.3429,8400.0
2012-06-26 13:10:00,49.67,49.73,49.67,49.68,5700.0,47.3525,47.4097,47.3525,47.362,5700.0
2012-06-26 13:15:00,49.69,49.72,49.67,49.68,7900.0,47.3715,47.4001,47.3525,47.362,7900.0
2012-06-26 13:20:00,49.68,49.69,49.64,49.64,13400.0,47.362,47.3715,47.3239,47.3239,13400.0
2012-06-26 13:25:00,49.64,49.65,49.6,49.6,5400.0,47.3239,47.3334,47.2857,47.2857,5400.0
2012-06-26 13:30:00,49.59,49.6,49.52,49.55,8900.0,47.2762,47.2857,47.2095,47.2381,8900.0
2012-06-26 13:35:00,49.56,49.6,49.56,49.6,6200.0,47.2476,47.2857,47.2476,47.2857,6200.0
2012-06-26 13:40:00,49.61,49.63,49.57,49.59,10500.0,47.2953,47.3143,47.2571,47.2762,10500.0
2012-06-26 13:45:00,49.58,49.6,49.55,49.6,8800.0,47.2667,47.2857,47.2381,47.2857,8800.0
2012-06-26 13:50:00,49.6,49.63,49.58,49.58,4600.0,47.2857,47.3143,47.2667,47.2667,4600.0
2012-06-26 13:55:00,49.59,49.6,49.55,49.56,7900.0,47.2762,47.2857,47.2381,47.2476,7900.0
2012-06-26 14:00:00,49.56,49.59,49.54,49.55,15400.0,47.2476,47.2762,47.2285,47.2381,15400.0
2012-06-26 14:05:00,49.56,49.65,49.55,49.65,16000.0,47.2476,47.3334,47.2381,47.3334,16000.0
2012-06-26 14:10:00,49.63,49.71,49.63,49.67,21400.0,47.3143,47.3906,47.3143,47.3525,21400.0
2012-06-26 14:15:00,49.68,49.7,49.67,49.68,11900.0,47.362,47.3811,47.3525,47.362,11900.0
2012-06-26 14:20:00,49.69,49.74,49.67,49.68,20600.0,47.3715,47.4192,47.3525,47.362,20600.0
2012-06-26 14:25:00,49.69,49.69,49.65,49.65,38200.0,47.3715,47.3715,47.3334,47.3334,38200.0
2012-06-26 14:30:00,49.67,49.67,49.62,49.66,7400.0,47.3525,47.3525,47.3048,47.3429,7400.0
2012-06-26 14:35:00,49.66,49.66,49.59,49.6,9200.0,47.3429,47.3429,47.2762,47.2857,9200.0
2012-06-26 14:40:00,49.61,49.66,49.61,49.63,5900.0,47.2953,47.3429,47.2953,47.3143,5900.0
2012-06-26 14:45:00,49.62,49.65,49.58,49.58,10200.0,47.3048,47.3334,47.2667,47.2667,10200.0
2012-06-26 14:50:00,49.59,49.6,49.43,49.56,38200.0,47.2762,47.2857,47.1237,47.2476,38200.0
2012-06-26 14:55:00,49.55,49.59,49.54,49.58,14300.0,47.2381,47.2762,47.2285,47.2667,14300.0
2012-06-26 15:00:00,49.59,49.64,49.58,49.63,15800.0,47.2762,47.3239,47.2667,47.3143,15800.0
2012-06-26 15:05:00,49.63,49.64,49.57,49.63,25200.0,47.3143,47.3239,47.2571,47.3143,25200.0
2012-06-26 15:10:00,49.64,49.64,49.55,49.58,62700.0,47.3239,47.3239,47.2381,47.2667,62700.0
2012-06-26 15:15:00,49.57,49.62,49.56,49.62,31700.0,47.2571,47.3048,47.2476,47.3048,31700.0
2012-06-26 15:20:00,49.62,49.62,49.56,49.56,20500.0,47.3048,47.3048,47.2476,47.2476,20500.0
2012-06-26 15:25:00,49.57,49.62,49.54,49.61,34500.0,47.2571,47.3048,47.2285,47.2953,34500.0
2012-06-26 15:30:00,49.61,49.61,49.55,49.58,25800.0,47.2953,47.2953,47.2381,47.2667,25800.0
2012-06-26 15:35:00,49.58,49.6,49.55,49.56,37400.0,47.2667,47.2857,47.2381,47.2476,37400.0
2012-06-26 15:40:00,49.56,49.58,49.55,49.58,54900.0,47.2476,47.2667,47.2381,47.2667,54900.0
2012-06-26 15:45:00,49.58,49.58,49.55,49.56,40500.0,47.2667,47.2667,47.2381,47.2476,40500.0
2012-06-26 15:50:00,49.56,49.58,49.54,49.56,81200.0,47.2476,47.2667,47.2285,47.2476,81200.0
2012-06-26 15:55:00,49.56,49.56,49.51,49.54,113800.0,47.2476,47.2476,47.1999,47.2285,113800.0
2012-06-27 09:30:00,49.81,49.96,49.81,49.94,14200.0,47.4859,47.6289,47.4859,47.6099,14200.0
2012-06-27 09:35:00,49.91,50.04,49.9,50.03,38900.0,47.5813,47.7052,47.5717,47.6957,38900.0
2012-06-27 09:40:00,50.03,50.06,49.94,49.94,27300.0,47.6957,47.7243,47.6099,47.6099,27300.0
2012-06-27 09:45:00,49.94,49.95,49.87,49.95,21700.0,47.6099,47.6194,47.5431,47.6194,21700.0
2012-06-27 09:50:00,49.94,50.0,49.93,50.0,20300.0,47.6099,47.6671,47.6003,47.6671,20300.0
2012-06-27 09:55:00,49.98,50.09,49.96,50.09,31000.0,47.648,47.7529,47.6289,47.7529,31000.0
2012-06-27 10:00:00,50.09,50.18,49.99,50.14,15500.0,47.7529,47.8387,47.6575,47.8005,15500.0
2012-06-27 10:05:00,50.17,50.33,50.16,50.29,8600.0,47.8291,47.9817,47.8196,47.9435,8600.0
2012-06-27 10:10:00,50.31,50.43,50.31,50.38,15300.0,47.9626,48.077,47.9626,48.0293,15300.0
2012-06-27 10:15:00,50.4,50.43,50.37,50.41,15700.0,48.0484,48.077,48.0198,48.0579,15700.0
2012-06-27 10:20:00,50.41,50.44,50.41,50.43,10300.0,48.0579,48.0865,48.0579,48.077,10300.0
2012-06-27 10:25:00,50.43,50.44,50.4,50.42,8900.0,48.077,48.0865,48.0484,48.0675,8900.0
2012-06-27 10:30:00,50.41,50.43,50.4,50.41,8200.0,48.0579,48.077,48.0484,48.0579,8200.0
2012-06-27 10:35:00,50.41,50.43,50.39,50.42,7900.0,48.0579,48.077,48.0389,48.0675,7900.0
2012-06-27 10:40:00,50.43,50.43,50.31,50.36,28000.0,48.077,48.077,47.9626,48.0103,28000.0
2012-06-27 10:45:00,50.38,50.44,50.36,50.42,29900.0,48.0293,48.0865,48.0103,48.0675,29900.0
2012-06-27 10:50:00,50.43,50.45,50.4,50.43,14900.0,48.077,48.0961,48.0484,48.077,14900.0
2012-06-27 10:55:00,50.42,50.44,50.37,50.43,16800.0,48.0675,48.0865,48.0198,48.077,16800.0
2012-06-27 11:00:00,50.43,50.44,50.41,50.43,6400.0,48.077,48.0865,48.0579,48.077,6400.0
2012-06-27 11:05:00,50.44,50.45,50.43,50.43,5400.0,48.0865,48.0961,48.077,48.077,5400.0
2012-06-27 11:10:00,50.42,50.43,50.35,50.36,10400.0,48.0675,48.077,48.0007,48.0103,10400.0
2012-06-27 11:15:00,50.36,50.41,50.36,50.4,6500.0,48.0103,48.0579,48.0103,48.0484,6500.0
2012-06-27 11:20:00,50.4,50.44,50.39,50.44,8800.0,48.0484,48.0865,48.0389,48.0865,8800.0
2012-06-27 11:25:00,50.42,50.44,50.38,50.44,13600.0,48.0675,48.0865,48.0293,48.0865,13600.0
2012-06-27 11:30:00,50.43,50.5,50.43,50.49,15500.0,48.077,48.1437,48.077,48.1342,15500.0
2012-06-27 11:35:00,50.5,50.62,50.5,50.61,14600.0,48.1437,48.2581,48.1437,48.2486,14600.0
2012-06-27 11:40:00,50.6,50.67,50.6,50.64,9500.0,48.2391,48.3058,48.2391,48.2772,9500.0
2012-06-27 11:45:00,50.63,50.66,50.57,50.6,20600.0,48.2677,48.2963,48.2105,48.2391,20600.0
2012-06-27 11:50:00,50.6,50.6,50.57,50.6,6800.0,48.2391,48.2391,48.2105,48.2391,6800.0
2012-06-27 11:55:00,50.59,50.64,50.59,50.64,6800.0,48.2295,48.2772,48.2295,48.2772,6800.0
2012-06-27 12:00:00,50.63,50.69,50.63,50.68,9400.0,48.2677,48.3249,48.2677,48.3153,9400.0
2012-06-27 12:05:00,50.69,50.73,50.69,50.73,7800.0,48.3249,48.363,48.3249,48.363,7800.0
2012-06-27 12:10:00,50.73,50.76,50.71,50.73,21800.0,48.363,48.3916,48.3439,48.363,21800.0
2012-06-27 12:15:00,50.73,50.76,50.72,50.75,14200.0,48.363,48.3916,48.3535,48.3821,14200.0
2012-06-27 12:20:00,50.75,50.79,50.75,50.78,8100.0,48.3821,48.4202,48.3821,48.4107,8100.0
2012-06-27 12:25:00,50.78,50.83,50.78,50.82,11200.0,48.4107,48.4583,48.4107,48.4488,11200.0
2012-06-27 12:30:00,50.8,50.82,50.78,50.81,20100.0,48.4297,48.4488,48.4107,48.4393,20100.0
2012-06-27 12:35:00,50.81,50.86,50.81,50.83,10400.0,48.4393,48.4869,48.4393,48.4583,10400.0
2012-06-27 12:40:00,50.83,50.85,50.81,50.83,16800.0,48.4583,48.4774,48.4393,48.4583,16800.0
2012-06-27 12:45:00,50.83,50.85,50.81,50.84,6500.0,48.4583,48.4774,48.4393,48.4679,6500.0
2012-06-27 12:50:00,50.85,50.87,50.82,50.85,4100.0,48.4774,48.4965,48.4488,48.4774,4100.0
2012-06-27 12:55:00,50.86,50.86,50.82,50.83,10900.0,48.4869,48.4869,48.4488,48.4583,10900.0
2012-06-27 13:00:00,50.83,50.86,50.82,50.85,14200.0,48.4583,48.4869,48.4488,48.4774,14200.0
2012-06-27 13:05:00,50.85,50.86,50.81,50.84,30500.0,48.4774,48.4869,48.4393,48.4679,30500.0
2012-06-27 13:10:00,50.85,50.88,50.83,50.84,3700.0,48.4774,48.506,48.4583,48.4679,3700.0
2012-06-27 13:15:00,50.83,50.88,50.82,50.87,20100.0,48.4583,48.506,48.4488,48.4965,20100.0
2012-06-27 13:20:00,50.87,50.88,50.84,50.85,11000.0,48.4965,48.506,48.4679,48.4774,11000.0
2012-06-27 13:25:00,50.85,50.85,50.82,50.82,12100.0,48.4774,48.4774,48.4488,48.4488,12100.0
2012-06-27 13:30:00,50.82,50.83,50.79,50.83,19500.0,48.4488,48.4583,48.4202,48.4583,19500.0
2012-06-27 13:35:00,50.81,50.83,50.8,50.82,26800.0,48.4393,48.4583,48.4297,48.4488,26800.0
2012-06-27 13:40:00,50.82,50.84,50.8,50.81,19900.0,48.4488,48.4679,48.4297,48.4393,19900.0
2012-06-27 13:45:00,50.8,50.86,50.8,50.85,17700.0,48.4297,48.4869,48.4297,48.4774,17700.0
2012-06-27 13:50:00,50.85,50.86,50.82,50.84,47600.0,48.4774,48.4869,48.4488,48.4679,47600.0
2012-06-27 13:55:00,50.85,50.9,50.85,50.88,23300.0,48.4774,48.5251,48.4774,48.506,23300.0
2012-06-27 14:00:00,50.88,50.89,50.84,50.85,6400.0,48.506,48.5155,48.4679,48.4774,6400.0
2012-06-27 14:05:00,50.85,50.85,50.8,50.83,12100.0,48.4774,48.4774,48.4297,48.4583,12100.0
2012-06-27 14:10:00,50.83,50.85,50.8,50.81,64100.0,48.4583,48.4774,48.4297,48.4393,64100.0
2012-06-27 14:15:00,50.82,50.86,50.81,50.83,20400.0,48.4488,48.4869,48.4393,48.4583,20400.0
2012-06-27 14:20:00,50.82,50.84,50.81,50.83,6200.0,48.4488,48.4679,48.4393,48.4583,6200.0
2012-06-27 14:25:00,50.83,50.84,50.82,50.83,20600.0,48.4583,48.4679,48.4488,48.4583,20600.0
2012-06-27 14:30:00,50.84,50.9,50.83,50.89,15000.0,48.4679,48.5251,48.4583,48.5155,15000.0
2012-06-27 14:35:00,50.89,50.91,50.86,50.88,7100.0,48.5155,48.5346,48.4869,48.506,7100.0
2012-06-27 14:40:00,50.88,50.88,50.85,50.88,12200.0,48.506,48.506,48.4774,48.506,12200.0
2012-06-27 14:45:00,50.89,50.93,50.88,50.89,11700.0,48.5155,48.5537,48.506,48.5155,11700.0
2012-06-27 14:50:00,50.88,50.91,50.84,50.85,35100.0,48.506,48.5346,48.4679,48.4774,35100.0
2012-06-27 14:55:00,50.84,50.88,50.82,50.87,83200.0,48.4679,48.506,48.4488,48.4965,83200.0
2012-06-27 15:00:00,50.85,50.88,50.83,50.84,15000.0,48.4774,48.506,48.4583,48.4679,15000.0
2012-06-27 15:05:00,50.83,50.89,50.83,50.85,19100.0,48.4583,48.5155,48.4583,48.4774,19100.0
2012-06-27 15:10:00,50.85,50.92,50.85,50.87,20400.0,48.4774,48.5441,48.4774,48.4965,20400.0
2012-06-27 15:15:00,50.87,50.87,50.84,50.85,10200.0,48.4965,48.4965,48.4679,48.4774,10200.0
2012-06-27 15:20:00,50.86,50.92,50.85,50.89,11900.0,48.4869,48.5441,48.4774,48.5155,11900.0
2012-06-27 15:25:00,50.89,50.93,50.85,50.86,16200.0,48.5155,48.5537,48.4774,48.4869,16200.0
2012-06-27 15:30:00,50.86,50.89,50.84,50.87,34200.0,48.4869,48.5155,48.4679,48.4965,34200.0
2012-06-27 15:35:00,50.86,50.89,50.85,50.89,23600.0,48.4869,48.5155,48.4774,48.5155,23600.0
2012-06-27 15:40:00,50.89,50.96,50.87,50.89,38400.0,48.5155,48.5823,48.4965,48.5155,38400.0
2012-06-27 15:45:00,50.88,50.89,50.82,50.84,38600.0,48.506,48.5155,48.4488,48.4679,38600.0
2012-06-27 15:50:00,50.84,50.86,50.83,50.84,39700.0,48.4679,48.4869,48.4583,48.4679,39700.0
2012-06-27 15:55:00,50.84,50.88,50.81,50.88,64900.0,48.4679,48.506,48.4393,48.506,64900.0
2012-06-28 09:30:00,50.47,50.72,50.46,50.55,19900.0,48.1151,48.3535,48.1056,48.1914,19900.0
2012-06-28 09:35:00,50.52,50.65,50.52,50.64,5500.0,48.1628,48.2867,48.1628,48.2772,5500.0
2012-06-28 09:40:00,50.62,50.71,50.55,50.55,64900.0,48.2581,48.3439,48.1914,48.1914,64900.0
2012-06-28 09:45:00,50.56,50.66,50.54,50.6,12400.0,48.2009,48.2963,48.1819,48.2391,12400.0
2012-06-28 09:50:00,50.6,50.7,50.59,50.6,32300.0,48.2391,48.3344,48.2295,48.2391,32300.0
2012-06-28 09:55:00,50.6,50.62,50.55,50.62,43500.0,48.2391,48.2581,48.1914,48.2581,43500.0
2012-06-28 10:00:00,50.62,50.7,50.57,50.65,25500.0,48.2581,48.3344,48.2105,48.2867,25500.0
2012-06-28 10:05:00,50.65,50.7,50.4,50.49,18800.0,48.2867,48.3344,48.0484,48.1342,18800.0
2012-06-28 10:10:00,50.48,50.68,50.45,50.5,32200.0,48.1247,48.3153,48.0961,48.1437,32200.0
2012-06-28 10:15:00,50.5,50.61,50.38,50.6,18700.0,48.1437,48.2486,48.0293,48.2391,18700.0
2012-06-28 10:20:00,50.62,50.67,50.6,50.62,62400.0,48.2581,48.3058,48.2391,48.2581,62400.0
2012-06-28 10:25:00,50.62,50.64,50.59,50.59,46900.0,48.2581,48.2772,48.2295,48.2295,46900.0
2012-06-28 10:30:00,50.59,50.59,50.5,50.52,44100.0,48.2295,48.2295,48.1437,48.1628,44100.0
2012-06-28 10:35:00,50.52,50.52,50.37,50.43,27600.0,48.1628,48.1628,48.0198,48.077,27600.0
2012-06-28 10:40:00,50.43,50.43,50.34,50.36,33000.0,48.077,48.077,47.9912,48.0103,33000.0
2012-06-28 10:45:00,50.37,50.39,50.34,50.36,17600.0,48.0198,48.0389,47.9912,48.0103,17600.0
2012-06-28 10:50:00,50.34,50.36,50.24,50.25,48900.0,47.9912,48.0103,47.8959,47.9054,48900.0
2012-06-28 10:55:00,50.25,50.26,50.11,50.16,45200.0,47.9054,47.9149,47.7719,47.8196,45200.0
2012-06-28 11:00:00,50.17,50.23,50.14,50.21,29200.0,47.8291,47.8863,47.8005,47.8673,29200.0
2012-06-28 11:05:00,50.23,50.3,50.23,50.29,19400.0,47.8863,47.9531,47.8863,47.9435,19400.0
2012-06-28 11:10:00,50.3,50.33,50.29,50.32,17800.0,47.9531,47.9817,47.9435,47.9721,17800.0
2012-06-28 11:15:00,50.32,50.37,50.3,50.33,14800.0,47.9721,48.0198,47.9531,47.9817,14800.0
2012-06-28 11:20:00,50.35,50.46,50.35,50.46,12900.0,48.0007,48.1056,48.0007,48.1056,12900.0
2012-06-28 11:25:00,50.46,50.55,50.43,50.55,18700.0,48.1056,48.1914,48.077,48.1914,18700.0
2012-06-28 11:30:00,50.55,50.64,50.54,50.61,31900.0,48.1914,48.2772,48.1819,48.2486,31900.0
2012-06-28 11:35:00,50.6,50.63,50.59,50.6,11300.0,48.2391,48.2677,48.2295,48.2391,11300.0
2012-06-28 11:40:00,50.6,50.62,50.57,50.58,11400.0,48.2391,48.2581,48.2105,48.22,11400.0
2012-06-28 11:45:00,50.57,50.59,50.56,50.57,8800.0,48.2105,48.2295,48.2009,48.2105,8800.0
2012-06-28 11:50:00,50.56,50.56,50.48,50.48,36600.0,48.2009,48.2009,48.1247,48.1247,36600.0
2012-06-28 11:55:00,50.49,50.49,50.45,50.46,8900.0,48.1342,48.1342,48.0961,48.1056,8900.0
2012-06-28 12:00:00,50.48,50.54,50.45,50.53,26400.0,48.1247,48.1819,48.0961,48.1723,26400.0
2012-06-28 12:05:00,50.54,50.56,50.52,50.54,43100.0,48.1819,48.2009,48.1628,48.1819,43100.0
2012-06-28 12:10:00,50.55,50.61,50.55,50.56,12800.0,48.1914,48.2486,48.1914,48.2009,12800.0
2012-06-28 12:15:00,50.55,50.57,50.5,50.51,14000.0,48.1914,48.2105,48.1437,48.1533,14000.0
2012-06-28 12:20:00,50.5,50.51,50.45,50.47,11900.0,48.1437,48.1533,48.0961,48.1151,11900.0
2012-06-28 12:25:00,50.47,50.5,50.46,50.5,7700.0,48.1151,48.1437,48.1056,48.1437,7700.0
2012-06-28 12:30:00,50.5,50.51,50.43,50.44,7400.0,48.1437,48.1533,48.077,48.0865,7400.0
2012-06-28 12:35:00,50.45,50.45,50.39,50.4,6200.0,48.0961,48.0961,48.0389,48.0484,6200.0
2012-06-28 12:40:00,50.4,50.43,50.38,50.41,8800.0,48.0484,48.077,48.0293,48.0579,8800.0
2012-06-28 12:45:00,50.41,50.43,50.35,50.36,10700.0,48.0579,48.077,48.0007,48.0103,10700.0
2012-06-28 12:50:00,50.36,50.46,50.34,50.45,8800.0,48.0103,48.1056,47.9912,48.0961,8800.0
2012-06-28 12:55:00,50.45,50.52,50.45,50.51,10300.0,48.0961,48.1628,48.0961,48.1533,10300.0
2012-06-28 13:00:00,50.5,50.5,50.43,50.5,12000.0,48.1437,48.1437,48.077,48.1437,12000.0
2012-06-28 13:05:00,50.48,50.52,50.45,50.51,11400.0,48.1247,48.1628,48.0961,48.1533,11400.0
2012-06-28 13:10:00,50.51,50.55,50.5,50.52,21000.0,48.1533,48.1914,48.1437,48.1628,21000.0
2012-06-28 13:15:00,50.51,50.51,50.43,50.43,15000.0,48.1533,48.1533,48.077,48.077,15000.0
2012-06-28 13:20:00,50.43,50.45,50.41,50.41,14000.0,48.077,48.0961,48.0579,48.0579,14000.0
2012-06-28 13:25:00,50.4,50.47,50.4,50.42,13200.0,48.0484,48.1151,48.0484,48.0675,13200.0
2012-06-28 13:30:00,50.41,50.42,50.41,50.41,7100.0,48.0579,48.0675,48.0579,48.0579,7100.0
2012-06-28 13:35:00,50.41,50.41,50.34,50.34,8700.0,48.0579,48.0579,47.9912,47.9912,8700.0
2012-06-28 13:40:00,50.32,50.35,50.29,50.35,12700.0,47.9721,48.0007,47.9435,48.0007,12700.0
2012-06-28 13:45:00,50.35,50.35,50.28,50.28,15000.0,48.0007,48.0007,47.934,47.934,15000.0
2012-06-28 13:50:00,50.27,50.29,50.26,50.26,8900.0,47.9245,47.9435,47.9149,47.9149,8900.0
2012-06-28 13:55:00,50.26,50.37,50.25,50.33,16800.0,47.9149,48.0198,47.9054,47.9817,16800.0
2012-06-28 14:00:00,50.34,50.34,50.32,50.33,10800.0,47.9912,47.9912,47.9721,47.9817,10800.0
2012-06-28 14:05:00,50.33,50.33,50.23,50.23,14100.0,47.9817,47.9817,47.8863,47.8863,14100.0
2012-06-28 14:10:00,50.24,50.26,50.21,50.25,17700.0,47.8959,47.9149,47.8673,47.9054,17700.0
2012-06-28 14:15:00,50.26,50.26,50.15,50.19,15200.0,47.9149,47.9149,47.8101,47.8482,15200.0
2012-06-28 14:20:00,50.18,50.19,50.13,50.15,12500.0,47.8387,47.8482,47.791,47.8101,12500.0
2012-06-28 14:25:00,50.15,50.19,50.14,50.17,20000.0,47.8101,47.8482,47.8005,47.8291,20000.0
2012-06-28 14:30:00,50.16,50.16,50.11,50.16,23300.0,47.8196,47.8196,47.7719,47.8196,23300.0
2012-06-28 14:35:00,50.17,50.17,50.14,50.16,21300.0,47.8291,47.8291,47.8005,47.8196,21300.0
2012-06-28 14:40:00,50.16,50.19,50.15,50.19,26600.0,47.8196,47.8482,47.8101,47.8482,26600.0
2012-06-28 14:45:00,50.19,50.2,50.15,50.15,30300.0,47.8482,47.8577,47.8101,47.8101,30300.0
2012-06-28 14:50:00,50.16,50.16,50.13,50.15,20900.0,47.8196,47.8196,47.791,47.8101,20900.0
2012-06-28 14:55:00,50.15,50.19,50.15,50.17,15700.0,47.8101,47.8482,47.8101,47.8291,15700.0
2012-06-28 15:00:00,50.16,50.23,50.16,50.21,16000.0,47.8196,47.8863,47.8196,47.8673,16000.0
2012-06-28 15:05:00,50.22,50.3,50.2,50.26,22900.0,47.8768,47.9531,47.8577,47.9149,22900.0
2012-06-28 15:10:00,50.27,50.27,50.23,50.24,16100.0,47.9245,47.9245,47.8863,47.8959,16100.0
2012-06-28 15:15:00,50.24,50.25,50.22,50.25,22300.0,47.8959,47.9054,47.8768,47.9054,22300.0
2012-06-28 15:20:00,50.23,50.3,50.23,50.26,24100.0,47.8863,47.9531,47.8863,47.9149,24100.0
2012-06-28 15:25:00,50.26,50.3,50.23,50.3,63200.0,47.9149,47.9531,47.8863,47.9531,63200.0
2012-06-28 15:30:00,50.3,50.57,50.3,50.51,95600.0,47.9531,48.2105,47.9531,48.1533,95600.0
2012-06-28 15:35:00,50.51,50.58,50.49,50.56,111100.0,48.1533,48.22,48.1342,48.2009,111100.0
2012-06-28 15:40:00,50.55,50.58,50.49,50.51,82500.0,48.1914,48.22,48.1342,48.1533,82500.0
2012-06-28 15:45:00,50.53,50.63,50.52,50.58,97900.0,48.1723,48.2677,48.1628,48.22,97900.0
2012-06-28 15:50:00,50.58,50.64,50.52,50.52,141800.0,48.22,48.2772,48.1628,48.1628,141800.0
2012-06-28 15:55:00,50.52,50.6,50.52,50.54,189100.0,48.1628,48.2391,48.1628,48.1819,189100.0
2012-06-29 09:30:00,51.58,51.63,51.34,51.38,44200.0,49.1733,49.221,48.9445,48.9827,44200.0
2012-06-29 09:35:00,51.45,51.46,51.24,51.33,38100.0,49.0494,49.0589,48.8492,48.935,38100.0
2012-06-29 09:40:00,51.35,51.39,51.26,51.34,41400.0,48.9541,48.9922,48.8683,48.9445,41400.0
2012-06-29 09:45:00,51.39,51.39,51.22,51.34,19200.0,48.9922,48.9922,48.8301,48.9445,19200.0
2012-06-29 09:50:00,51.32,51.35,51.23,51.28,30400.0,48.9255,48.9541,48.8397,48.8873,30400.0
2012-06-29 09:55:00,51.26,51.31,51.15,51.3,49500.0,48.8683,48.9159,48.7634,48.9064,49500.0
2012-06-29 10:00:00,51.32,51.35,51.28,51.34,46200.0,48.9255,48.9541,48.8873,48.9445,46200.0
2012-06-29 10:05:00,51.34,51.4,51.28,51.4,27500.0,48.9445,49.0017,48.8873,49.0017,27500.0
2012-06-29 10:10:00,51.39,51.45,51.38,51.43,21600.0,48.9922,49.0494,48.9827,49.0303,21600.0
2012-06-29 10:15:00,51.44,51.48,51.43,51.48,53700.0,49.0399,49.078,49.0303,49.078,53700.0
2012-06-29 10:20:00,51.49,51.54,51.39,51.39,28400.0,49.0875,49.1352,48.9922,48.9922,28400.0
2012-06-29 10:25:00,51.38,51.38,51.24,51.27,55700.0,48.9827,48.9827,48.8492,48.8778,55700.0
2012-06-29 10:30:00,51.28,51.36,51.24,51.35,118300.0,48.8873,48.9636,48.8492,48.9541,118300.0
2012-06-29 10:35:00,51.34,51.42,51.29,51.39,14300.0,48.9445,49.0208,48.8969,48.9922,14300.0
2012-06-29 10:40:00,51.39,51.49,51.39,51.49,9800.0,48.9922,49.0875,48.9922,49.0875,9800.0
2012-06-29 10:45:00,51.5,51.55,51.49,51.5,16600.0,49.0971,49.1447,49.0875,49.0971,16600.0
2012-06-29 10:50:00,51.51,51.52,51.47,51.5,14600.0,49.1066,49.1161,49.0685,49.0971,14600.0
2012-06-29 10:55:00,51.51,51.53,51.49,51.51,30000.0,49.1066,49.1257,49.0875,49.1066,30000.0
2012-06-29 11:00:00,51.51,51.53,51.48,51.53,17400.0,49.1066,49.1257,49.078,49.1257,17400.0
2012-06-29 11:05:00,51.52,51.53,51.48,51.48,54400.0,49.1161,49.1257,49.078,49.078,54400.0
2012-06-29 11:10:00,51.47,51.52,51.46,51.48,28600.0,49.0685,49.1161,49.0589,49.078,28600.0
2012-06-29 11:15:00,51.48,51.53,51.47,51.49,21000.0,49.078,49.1257,49.0685,49.0875,21000.0
2012-06-29 11:20:00,51.49,51.51,51.47,51.5,42700.0,49.0875,49.1066,49.0685,49.0971,42700.0
2012-06-29 11:25:00,51.51,51.52,51.48,51.52,8900.0,49.1066,49.1161,49.078,49.1161,8900.0
2012-06-29 11:30:00,51.52,51.56,51.52,51.55,18400.0,49.1161,49.1543,49.1161,49.1447,18400.0
2012-06-29 11:35:00,51.55,51.56,51.53,51.54,24800.0,49.1447,49.1543,49.1257,49.1352,24800.0
2012-06-29 11:40:00,51.53,51.54,51.49,51.5,21700.0,49.1257,49.1352,49.0875,49.0971,21700.0
2012-06-29 11:45:00,51.5,51.54,51.49,51.49,85400.0,49.0971,49.1352,49.0875,49.0875,85400.0
2012-06-29 11:50:00,51.49,51.51,51.45,51.48,73100.0,49.0875,49.1066,49.0494,49.078,73100.0
2012-06-29 11:55:00,51.49,51.51,51.42,51.48,72800.0,49.0875,49.1066,49.0208,49.078,72800.0
2012-06-29 12:00:00,51.47,51.49,51.47,51.49,9400.0,49.0685,49.0875,49.0685,49.0875,9400.0
2012-06-29 12:05:00,51.49,51.51,51.49,51.5,9000.0,49.0875,49.1066,49.0875,49.0971,9000.0
2012-06-29 12:10:00,51.49,51.51,51.44,51.45,41400.0,49.0875,49.1066,49.0399,49.0494,41400.0
2012-06-29 12:15:00,51.45,51.49,51.44,51.47,9700.0,49.0494,49.0875,49.0399,49.0685,9700.0
2012-06-29 12:20:00,51.47,51.47,51.42,51.46,16400.0,49.0685,49.0685,49.0208,49.0589,16400.0
2012-06-29 12:25:00,51.48,51.48,51.44,51.47,9400.0,49.078,49.078,49.0399,49.0685,9400.0
2012-06-29 12:30:00,51.47,51.51,51.45,51.47,52600.0,49.0685,49.1066,49.0494,49.0685,52600.0
2012-06-29 12:35:00,51.46,51.51,51.44,51.44,27700.0,49.0589,49.1066,49.0399,49.0399,27700.0
2012-06-29 12:40:00,51.44,51.5,51.43,51.45,13800.0,49.0399,49.0971,49.0303,49.0494,13800.0
2012-06-29 12:45:00,51.45,51.47,51.43,51.45,11700.0,49.0494,49.0685,49.0303,49.0494,11700.0
2012-06-29 12:50:00,51.45,51.45,51.42,51.44,14400.0,49.0494,49.0494,49.0208,49.0399,14400.0
2012-06-29 12:55:00,51.45,51.51,51.44,51.51,17800.0,49.0494,49.1066,49.0399,49.1066,17800.0
2012-06-29 13:00:00,51.5,51.52,51.46,51.49,24800.0,49.0971,49.1161,49.0589,49.0875,24800.0
2012-06-29 13:05:00,51.49,51.51,51.47,51.47,8700.0,49.0875,49.1066,49.0685,49.0685,8700.0
2012-06-29 13:10:00,51.48,51.52,51.47,51.52,13500.0,49.078,49.1161,49.0685,49.1161,13500.0
2012-06-29 13:15:00,51.52,51.59,51.51,51.57,14900.0,49.1161,49.1829,49.1066,49.1638,14900.0
2012-06-29 13:20:00,51.56,51.62,51.54,51.62,16000.0,49.1543,49.2115,49.1352,49.2115,16000.0
2012-06-29 13:25:00,51.61,51.63,51.57,51.57,11400.0,49.2019,49.221,49.1638,49.1638,11400.0
2012-06-29 13:30:00,51.58,51.65,51.57,51.64,14500.0,49.1733,49.2401,49.1638,49.2305,14500.0
2012-06-29 13:35:00,51.64,51.67,51.63,51.66,12200.0,49.2305,49.2591,49.221,49.2496,12200.0
2012-06-29 13:40:00,51.65,51.7,51.64,51.66,16700.0,49.2401,49.2877,49.2305,49.2496,16700.0
2012-06-29 13:45:00,51.66,51.72,51.66,51.71,13000.0,49.2496,49.3068,49.2496,49.2973,13000.0
2012-06-29 13:50:00,51.71,51.71,51.7,51.7,8000.0,49.2973,49.2973,49.2877,49.2877,8000.0
2012-06-29 13:55:00,51.71,51.75,51.7,51.74,15700.0,49.2973,49.3354,49.2877,49.3259,15700.0
2012-06-29 14:00:00,51.72,51.74,51.68,51.68,11800.0,49.3068,49.3259,49.2687,49.2687,11800.0
2012-06-29 14:05:00,51.68,51.68,51.62,51.64,10900.0,49.2687,49.2687,49.2115,49.2305,10900.0
2012-06-29 14:10:00,51.64,51.64,51.6,51.62,10700.0,49.2305,49.2305,49.1924,49.2115,10700.0
2012-06-29 14:15:00,51.62,51.67,51.62,51.66,10200.0,49.2115,49.2591,49.2115,49.2496,10200.0
2012-06-29 14:20:00,51.66,51.67,51.64,51.66,11900.0,49.2496,49.2591,49.2305,49.2496,11900.0
2012-06-29 14:25:00,51.66,51.77,51.65,51.77,16700.0,49.2496,49.3545,49.2401,49.3545,16700.0
2012-06-29 14:30:00,51.76,51.78,51.75,51.77,20500.0,49.3449,49.364,49.3354,49.3545,20500.0
2012-06-29 14:35:00,51.77,51.82,51.76,51.8,23500.0,49.3545,49.4021,49.3449,49.3831,23500.0
2012-06-29 14:40:00,51.82,51.86,51.8,51.82,18300.0,49.4021,49.4403,49.3831,49.4021,18300.0
2012-06-29 14:45:00,51.83,51.91,51.82,51.88,28900.0,49.4117,49.4879,49.4021,49.4593,28900.0
2012-06-29 14:50:00,51.88,51.9,51.81,51.86,18500.0,49.4593,49.4784,49.3926,49.4403,18500.0
2012-06-29 14:55:00,51.85,51.89,51.82,51.88,18500.0,49.4307,49.4689,49.4021,49.4593,18500.0
2012-06-29 15:00:00,51.88,51.92,51.84,51.92,23800.0,49.4593,49.4975,49.4212,49.4975,23800.0
2012-06-29 15:05:00,51.93,51.94,51.87,51.88,15400.0,49.507,49.5165,49.4498,49.4593,15400.0
2012-06-29 15:10:00,51.88,51.88,51.84,51.85,16300.0,49.4593,49.4593,49.4212,49.4307,16300.0
2012-06-29 15:15:00,51.84,51.86,51.82,51.85,12200.0,49.4212,49.4403,49.4021,49.4307,12200.0
2012-06-29 15:20:00,51.86,51.86,51.78,51.8,15200.0,49.4403,49.4403,49.364,49.3831,15200.0
2012-06-29 15:25:00,51.8,51.81,51.78,51.79,14000.0,49.3831,49.3926,49.364,49.3735,14000.0
2012-06-29 15:30:00,51.79,51.79,51.72,51.72,21900.0,49.3735,49.3735,49.3068,49.3068,21900.0
2012-06-29 15:35:00,51.72,51.82,51.72,51.76,29400.0,49.3068,49.4021,49.3068,49.3449,29400.0
2012-06-29 15:40:00,51.76,51.76,51.65,51.67,56900.0,49.3449,49.3449,49.2401,49.2591,56900.0
2012-06-29 15:45:00,51.68,51.76,51.65,51.75,61100.0,49.2687,49.3449,49.2401,49.3354,61100.0
2012-06-29 15:50:00,51.74,51.8,51.73,51.77,67500.0,49.3259,49.3831,49.3163,49.3545,67500.0
2012-06-29 15:55:00,51.78,51.89,51.78,51.88,152300.0,49.364,49.4689,49.364,49.4593,152300.0
2012-07-02 09:30:00,52.29,52.3,51.72,51.74,62900.0,49.8502,49.8597,49.3068,49.3259,62900.0
2012-07-02 09:35:00,51.75,51.83,51.72,51.78,41400.0,49.3354,49.4117,49.3068,49.364,41400.0
2012-07-02 09:40:00,51.78,51.84,51.76,51.8,67400.0,49.364,49.4212,49.3449,49.3831,67400.0
2012-07-02 09:45:00,51.8,51.85,51.77,51.83,48700.0,49.3831,49.4307,49.3545,49.4117,48700.0
2012-07-02 09:50:00,51.83,51.87,51.72,51.72,29500.0,49.4117,49.4498,49.3068,49.3068,29500.0
2012-07-02 09:55:00,51.73,51.73,51.61,51.63,40900.0,49.3163,49.3163,49.2019,49.221,40900.0
2012-07-02 10:00:00,51.64,51.66,51.18,51.21,49500.0,49.2305,49.2496,48.792,48.8206,49500.0
2012-07-02 10:05:00,51.22,51.26,51.1,51.18,37300.0,48.8301,48.8683,48.7157,48.792,37300.0
2012-07-02 10:10:00,51.18,51.25,51.13,51.23,65900.0,48.792,48.8587,48.7443,48.8397,65900.0
2012-07-02 10:15:00,51.23,51.51,51.23,51.46,30000.0,48.8397,49.1066,48.8397,49.0589,30000.0
2012-07-02 10:20:00,51.44,51.56,51.44,51.56,26000.0,49.0399,49.1543,49.0399,49.1543,26000.0
2012-07-02 10:25:00,51.56,51.57,51.28,51.28,23400.0,49.1543,49.1638,48.8873,48.8873,23400.0
2012-07-02 10:30:00,51.27,51.35,51.26,51.34,27200.0,48.8778,48.9541,48.8683,48.9445,27200.0
2012-07-02 10:35:00,51.32,51.32,51.16,51.18,33100.0,48.9255,48.9255,48.7729,48.792,33100.0
2012-07-02 10:40:00,51.17,51.23,51.17,51.18,30300.0,48.7825,48.8397,48.7825,48.792,30300.0
2012-07-02 10:45:00,51.19,51.33,51.19,51.26,36100.0,48.8015,48.935,48.8015,48.8683,36100.0
2012-07-02 10:50:00,51.26,51.46,51.25,51.46,35400.0,48.8683,49.0589,48.8587,49.0589,35400.0
2012-07-02 10:55:00,51.45,51.48,51.39,51.41,16000.0,49.0494,49.078,48.9922,49.0113,16000.0
2012-07-02 11:00:00,51.41,51.41,51.2,51.2,20700.0,49.0113,49.0113,48.8111,48.8111,20700.0
2012-07-02 11:05:00,51.21,51.3,51.21,51.29,13300.0,48.8206,48.9064,48.8206,48.8969,13300.0
2012-07-02 11:10:00,51.27,51.27,51.13,51.21,30600.0,48.8778,48.8778,48.7443,48.8206,30600.0
2012-07-02 11:15:00,51.21,51.31,51.2,51.28,33800.0,48.8206,48.9159,48.8111,48.8873,33800.0
2012-07-02 11:20:00,51.27,51.32,51.26,51.26,30200.0,48.8778,48.9255,48.8683,48.8683,30200.0
2012-07-02 11:25:00,51.26,51.26,51.14,51.15,12600.0,48.8683,48.8683,48.7539,48.7634,12600.0
2012-07-02 11:30:00,51.17,51.21,51.16,51.21,12400.0,48.7825,48.8206,48.7729,48.8206,12400.0
2012-07-02 11:35:00,51.21,51.27,51.21,51.24,7100.0,48.8206,48.8778,48.8206,48.8492,7100.0
2012-07-02 11:40:00,51.24,51.24,51.14,51.15,16600.0,48.8492,48.8492,48.7539,48.7634,16600.0
2012-07-02 11:45:00,51.14,51.15,51.1,51.12,10200.0,48.7539,48.7634,48.7157,48.7348,10200.0
2012-07-02 11:50:00,51.12,51.15,51.12,51.13,8000.0,48.7348,48.7634,48.7348,48.7443,8000.0
2012-07-02 11:55:00,51.13,51.16,51.12,51.12,10800.0,48.7443,48.7729,48.7348,48.7348,10800.0
2012-07-02 12:00:00,51.11,51.11,51.09,51.11,7200.0,48.7253,48.7253,48.7062,48.7253,7200.0
2012-07-02 12:05:00,51.11,51.11,51.09,51.11,8200.0,48.7253,48.7253,48.7062,48.7253,8200.0
2012-07-02 12:10:00,51.12,51.16,51.1,51.16,12900.0,48.7348,48.7729,48.7157,48.7729,12900.0
2012-07-02 12:15:00,51.16,51.16,51.13,51.15,7400.0,48.7729,48.7729,48.7443,48.7634,7400.0
2012-07-02 12:20:00,51.15,51.2,51.15,51.2,10900.0,48.7634,48.8111,48.7634,48.8111,10900.0
2012-07-02 12:25:00,51.21,51.24,51.21,51.22,8000.0,48.8206,48.8492,48.8206,48.8301,8000.0
2012-07-02 12:30:00,51.23,51.23,51.22,51.23,8500.0,48.8397,48.8397,48.8301,48.8397,8500.0
2012-07-02 12:35:00,51.24,51.33,51.23,51.33,9900.0,48.8492,48.935,48.8397,48.935,9900.0
2012-07-02 12:40:00,51.33,51.38,51.33,51.38,6600.0,48.935,48.9827,48.935,48.9827,6600.0
2012-07-02 12:45:00,51.39,51.44,51.39,51.43,14900.0,48.9922,49.0399,48.9922,49.0303,14900.0
2012-07-02 12:50:00,51.44,51.5,51.44,51.5,28300.0,49.0399,49.0971,49.0399,49.0971,28300.0
2012-07-02 12:55:00,51.49,51.49,51.43,51.43,8600.0,49.0875,49.0875,49.0303,49.0303,8600.0
2012-07-02 13:00:00,51.44,51.44,51.39,51.39,9100.0,49.0399,49.0399,48.9922,48.9922,9100.0
2012-07-02 13:05:00,51.39,51.39,51.36,51.37,10400.0,48.9922,48.9922,48.9636,48.9731,10400.0
2012-07-02 13:10:00,51.36,51.38,51.35,51.38,10000.0,48.9636,48.9827,48.9541,48.9827,10000.0
2012-07-02 13:15:00,51.38,51.41,51.38,51.4,6000.0,48.9827,49.0113,48.9827,49.0017,6000.0
2012-07-02 13:20:00,51.39,51.4,51.38,51.4,4100.0,48.9922,49.0017,48.9827,49.0017,4100.0
2012-07-02 13:25:00,51.39,51.4,51.38,51.39,9600.0,48.9922,49.0017,48.9827,48.9922,9600.0
2012-07-02 13:30:00,51.39,51.41,51.39,51.41,6300.0,48.9922,49.0113,48.9922,49.0113,6300.0
2012-07-02 13:35:00,51.41,51.42,51.37,51.37,11400.0,49.0113,49.0208,48.9731,48.9731,11400.0
2012-07-02 13:40:00,51.37,51.37,51.31,51.34,7300.0,48.9731,48.9731,48.9159,48.9445,7300.0
2012-07-02 13:45:00,51.34,51.35,51.33,51.34,8500.0,48.9445,48.9541,48.935,48.9445,8500.0
2012-07-02 13:50:00,51.33,51.33,51.31,51.32,9000.0,48.935,48.935,48.9159,48.9255,9000.0
2012-07-02 13:55:00,51.32,51.33,51.27,51.3,11400.0,48.9255,48.935,48.8778,48.9064,11400.0
2012-07-02 14:00:00,51.3,51.3,51.25,51.27,10700.0,48.9064,48.9064,48.8587,48.8778,10700.0
2012-07-02 14:05:00,51.27,51.3,51.23,51.29,13400.0,48.8778,48.9064,48.8397,48.8969,13400.0
2012-07-02 14:10:00,51.3,51.35,51.29,51.3,14400.0,48.9064,48.9541,48.8969,48.9064,14400.0
2012-07-02 14:15:00,51.31,51.35,51.28,51.35,53400.0,48.9159,48.9541,48.8873,48.9541,53400.0
2012-07-02 14:20:00,51.34,51.39,51.34,51.35,15400.0,48.9445,48.9922,48.9445,48.9541,15400.0
2012-07-02 14:25:00,51.35,51.36,51.3,51.31,20400.0,48.9541,48.9636,48.9064,48.9159,20400.0
2012-07-02 14:30:00,51.32,51.32,51.28,51.29,21100.0,48.9255,48.9255,48.8873,48.8969,21100.0
2012-07-02 14:35:00,51.29,51.29,51.28,51.29,14500.0,48.8969,48.8969,48.8873,48.8969,14500.0
2012-07-02 14:40:00,51.28,51.29,51.26,51.27,73300.0,48.8873,48.8969,48.8683,48.8778,73300.0
2012-07-02 14:45:00,51.27,51.27,51.21,51.22,17600.0,48.8778,48.8778,48.8206,48.8301,17600.0
2012-07-02 14:50:00,51.22,51.26,51.22,51.25,15500.0,48.8301,48.8683,48.8301,48.8587,15500.0
2012-07-02 14:55:00,51.25,51.31,51.25,51.26,22700.0,48.8587,48.9159,48.8587,48.8683,22700.0
2012-07-02 15:00:00,51.25,51.29,51.24,51.27,14200.0,48.8587,48.8969,48.8492,48.8778,14200.0
2012-07-02 15:05:00,51.27,51.28,51.19,51.19,28300.0,48.8778,48.8873,48.8015,48.8015,28300.0
2012-07-02 15:10:00,51.19,51.23,51.18,51.23,16000.0,48.8015,48.8397,48.792,48.8397,16000.0
2012-07-02 15:15:00,51.2,51.25,51.2,51.25,20400.0,48.8111,48.8587,48.8111,48.8587,20400.0
2012-07-02 15:20:00,51.25,51.29,51.25,51.26,101500.0,48.8587,48.8969,48.8587,48.8683,101500.0
2012-07-02 15:25:00,51.26,51.31,51.25,51.31,35800.0,48.8683,48.9159,48.8587,48.9159,35800.0
2012-07-02 15:30:00,51.31,51.31,51.25,51.28,103100.0,48.9159,48.9159,48.8587,48.8873,103100.0
2012-07-02 15:35:00,51.29,51.31,51.27,51.3,111200.0,48.8969,48.9159,48.8778,48.9064,111200.0
2012-07-02 15:40:00,51.3,51.31,51.25,51.25,39800.0,48.9064,48.9159,48.8587,48.8587,39800.0
2012-07-02 15:45:00,51.26,51.3,51.25,51.3,52100.0,48.8683,48.9064,48.8587,48.9064,52100.0
2012-07-02 15:50:00,51.29,51.31,51.26,51.27,115300.0,48.8969,48.9159,48.8683,48.8778,115300.0
2012-07-02 15:55:00,51.27,51.36,51.26,51.34,74900.0,48.8778,48.9636,48.8683,48.9445,74900.0
2012-07-03 09:30:00,51.46,51.82,51.36,51.78,34600.0,49.0589,49.4021,48.9636,49.364,34600.0
2012-07-03 09:35:00,51.79,51.92,51.67,51.88,41900.0,49.3735,49.4975,49.2591,49.4593,41900.0
2012-07-03 09:40:00,51.87,52.12,51.87,52.12,62400.0,49.4498,49.6881,49.4498,49.6881,62400.0
2012-07-03 09:45:00,52.12,52.12,51.93,51.94,28900.0,49.6881,49.6881,49.507,49.5165,28900.0
2012-07-03 09:50:00,51.95,52.01,51.85,51.86,96700.0,49.5261,49.5833,49.4307,49.4403,96700.0
2012-07-03 09:55:00,51.87,51.92,51.82,51.84,36600.0,49.4498,49.4975,49.4021,49.4212,36600.0
2012-07-03 10:00:00,51.81,51.97,51.81,51.91,29500.0,49.3926,49.5451,49.3926,49.4879,29500.0
2012-07-03 10:05:00,51.91,51.98,51.9,51.94,22100.0,49.4879,49.5547,49.4784,49.5165,22100.0
2012-07-03 10:10:00,51.93,51.98,51.9,51.98,19400.0,49.507,49.5547,49.4784,49.5547,19400.0
2012-07-03 10:15:00,51.97,52.07,51.96,52.06,14800.0,49.5451,49.6405,49.5356,49.6309,14800.0
2012-07-03 10:20:00,52.07,52.15,52.04,52.13,26600.0,49.6405,49.7167,49.6119,49.6977,26600.0
2012-07-03 10:25:00,52.14,52.18,52.13,52.16,16800.0,49.7072,49.7453,49.6977,49.7263,16800.0
2012-07-03 10:30:00,52.17,52.17,52.1,52.14,11800.0,49.7358,49.7358,49.6691,49.7072,11800.0
2012-07-03 10:35:00,52.13,52.21,52.13,52.2,15800.0,49.6977,49.7739,49.6977,49.7644,15800.0
2012-07-03 10:40:00,52.21,52.22,52.13,52.13,19800.0,49.7739,49.7835,49.6977,49.6977,19800.0
2012-07-03 10:45:00,52.13,52.15,52.02,52.08,28500.0,49.6977,49.7167,49.5928,49.65,28500.0
2012-07-03 10:50:00,52.07,52.11,52.04,52.11,15700.0,49.6405,49.6786,49.6119,49.6786,15700.0
2012-07-03 10:55:00,52.11,52.2,52.11,52.2,6700.0,49.6786,49.7644,49.6786,49.7644,6700.0
2012-07-03 11:00:00,52.2,52.22,52.19,52.2,19700.0,49.7644,49.7835,49.7549,49.7644,19700.0
2012-07-03 11:05:00,52.2,52.23,52.17,52.22,24600.0,49.7644,49.793,49.7358,49.7835,24600.0
2012-07-03 11:10:00,52.22,52.26,52.2,52.2,22600.0,49.7835,49.8216,49.7644,49.7644,22600.0
2012-07-03 11:15:00,52.2,52.31,52.2,52.31,14500.0,49.7644,49.8693,49.7644,49.8693,14500.0
2012-07-03 11:20:00,52.31,52.42,52.31,52.42,13100.0,49.8693,49.9741,49.8693,49.9741,13100.0
2012-07-03 11:25:00,52.43,52.48,52.43,52.47,22900.0,49.9837,50.0313,49.9837,50.0218,22900.0
2012-07-03 11:30:00,52.46,52.48,52.42,52.47,19700.0,50.0123,50.0313,49.9741,50.0218,19700.0
2012-07-03 11:35:00,52.48,52.53,52.48,52.51,14200.0,50.0313,50.079,50.0313,50.0599,14200.0
2012-07-03 11:40:00,52.51,52.58,52.51,52.58,32800.0,50.0599,50.1267,50.0599,50.1267,32800.0
2012-07-03 11:45:00,52.57,52.64,52.56,52.63,21300.0,50.1171,50.1839,50.1076,50.1743,21300.0
2012-07-03 11:50:00,52.62,52.66,52.59,52.62,30400.0,50.1648,50.2029,50.1362,50.1648,30400.0
2012-07-03 11:55:00,52.63,52.68,52.62,52.66,19600.0,50.1743,50.222,50.1648,50.2029,19600.0
2012-07-03 12:00:00,52.66,52.7,52.66,52.67,18400.0,50.2029,50.2411,50.2029,50.2125,18400.0
2012-07-03 12:05:00,52.67,52.67,52.62,52.64,19900.0,50.2125,50.2125,50.1648,50.1839,19900.0
2012-07-03 12:10:00,52.64,52.71,52.64,52.67,57800.0,50.1839,50.2506,50.1839,50.2125,57800.0
2012-07-03 12:15:00,52.65,52.68,52.58,52.65,32900.0,50.1934,50.222,50.1267,50.1934,32900.0
2012-07-03 12:20:00,52.66,52.78,52.64,52.77,58600.0,50.2029,50.3173,50.1839,50.3078,58600.0
2012-07-03 12:25:00,52.78,52.82,52.74,52.82,39000.0,50.3173,50.3555,50.2792,50.3555,39000.0
2012-07-03 12:30:00,52.81,52.81,52.67,52.7,45100.0,50.3459,50.3459,50.2125,50.2411,45100.0
2012-07-03 12:35:00,52.7,52.71,52.63,52.68,29200.0,50.2411,50.2506,50.1743,50.222,29200.0
2012-07-03 12:40:00,52.69,52.7,52.63,52.64,29200.0,50.2315,50.2411,50.1743,50.1839,29200.0
2012-07-03 12:45:00,52.63,52.63,52.51,52.53,26200.0,50.1743,50.1743,50.0599,50.079,26200.0
2012-07-03 12:50:00,52.52,52.65,52.52,52.64,32300.0,50.0695,50.1934,50.0695,50.1839,32300.0
2012-07-03 12:55:00,52.64,52.81,52.63,52.8,115500.0,50.1839,50.3459,50.1743,50.3364,115500.0
2012-07-05 09:30:00,53.43,53.62,52.42,53.03,137400.0,50.937,51.1182,49.9741,50.5557,137400.0
2012-07-05 09:35:00,53.03,53.07,52.95,53.04,41600.0,50.5557,50.5938,50.4794,50.5652,41600.0
2012-07-05 09:40:00,53.04,53.08,52.99,53.0,33100.0,50.5652,50.6034,50.5176,50.5271,33100.0
2012-07-05 09:45:00,53.02,53.03,52.87,52.94,57300.0,50.5462,50.5557,50.4031,50.4699,57300.0
2012-07-05 09:50:00,52.94,53.04,52.86,52.86,77200.0,50.4699,50.5652,50.3936,50.3936,77200.0
2012-07-05 09:55:00,52.87,52.89,52.66,52.8,78300.0,50.4031,50.4222,50.2029,50.3364,78300.0
2012-07-05 10:00:00,52.78,52.85,52.76,52.78,39600.0,50.3173,50.3841,50.2983,50.3173,39600.0
2012-07-05 10:05:00,52.78,52.84,52.67,52.69,31800.0,50.3173,50.3745,50.2125,50.2315,31800.0
2012-07-05 10:10:00,52.68,52.73,52.62,52.73,16000.0,50.222,50.2697,50.1648,50.2697,16000.0
2012-07-05 10:15:00,52.73,52.74,52.63,52.69,16200.0,50.2697,50.2792,50.1743,50.2315,16200.0
2012-07-05 10:20:00,52.7,52.7,52.63,52.64,11700.0,50.2411,50.2411,50.1743,50.1839,11700.0
2012-07-05 10:25:00,52.65,52.7,52.62,52.67,14600.0,50.1934,50.2411,50.1648,50.2125,14600.0
2012-07-05 10:30:00,52.68,52.77,52.65,52.73,13200.0,50.222,50.3078,50.1934,50.2697,13200.0
2012-07-05 10:35:00,52.73,52.76,52.72,52.76,14800.0,50.2697,50.2983,50.2601,50.2983,14800.0
2012-07-05 10:40:00,52.75,52.81,52.72,52.77,16200.0,50.2887,50.3459,50.2601,50.3078,16200.0
2012-07-05 10:45:00,52.77,52.83,52.77,52.8,9300.0,50.3078,50.365,50.3078,50.3364,9300.0
2012-07-05 10:50:00,52.79,53.0,52.79,53.0,22700.0,50.3269,50.5271,50.3269,50.5271,22700.0
2012-07-05 10:55:00,53.0,53.01,52.98,52.98,21500.0,50.5271,50.5366,50.508,50.508,21500.0
2012-07-05 11:00:00,52.98,53.04,52.92,52.96,37500.0,50.508,50.5652,50.4508,50.4889,37500.0
2012-07-05 11:05:00,52.95,53.01,52.94,53.0,24300.0,50.4794,50.5366,50.4699,50.5271,24300.0
2012-07-05 11:10:00,53.0,53.02,52.97,53.02,13400.0,50.5271,50.5462,50.4985,50.5462,13400.0
2012-07-05 11:15:00,53.02,53.09,53.01,53.05,14500.0,50.5462,50.6129,50.5366,50.5748,14500.0
2012-07-05 11:20:00,53.05,53.06,52.98,53.0,9200.0,50.5748,50.5843,50.508,50.5271,9200.0
2012-07-05 11:25:00,53.01,53.01,52.97,53.01,15700.0,50.5366,50.5366,50.4985,50.5366,15700.0
2012-07-05 11:30:00,53.01,53.04,53.0,53.02,9500.0,50.5366,50.5652,50.5271,50.5462,9500.0
2012-07-05 11:35:00,53.02,53.02,52.95,52.96,22100.0,50.5462,50.5462,50.4794,50.4889,22100.0
2012-07-05 11:40:00,52.96,53.05,52.95,53.04,15300.0,50.4889,50.5748,50.4794,50.5652,15300.0
2012-07-05 11:45:00,53.05,53.14,53.04,53.1,10600.0,50.5748,50.6606,50.5652,50.6224,10600.0
2012-07-05 11:50:00,53.1,53.11,53.02,53.06,8100.0,50.6224,50.632,50.5462,50.5843,8100.0
2012-07-05 11:55:00,53.06,53.08,53.04,53.06,6500.0,50.5843,50.6034,50.5652,50.5843,6500.0
2012-07-05 12:00:00,53.06,53.06,52.99,53.02,8300.0,50.5843,50.5843,50.5176,50.5462,8300.0
2012-07-05 12:05:00,53.03,53.03,52.97,52.98,11300.0,50.5557,50.5557,50.4985,50.508,11300.0
2012-07-05 12:10:00,52.98,53.05,52.98,53.04,9800.0,50.508,50.5748,50.508,50.5652,9800.0
2012-07-05 12:15:00,53.06,53.06,52.98,53.01,5700.0,50.5843,50.5843,50.508,50.5366,5700.0
2012-07-05 12:20:00,53.01,53.02,52.96,52.98,14700.0,50.5366,50.5462,50.4889,50.508,14700.0
2012-07-05 12:25:00,52.97,53.01,52.91,52.93,89300.0,50.4985,50.5366,50.4413,50.4603,89300.0
2012-07-05 12:30:00,52.94,52.98,52.92,52.98,26400.0,50.4699,50.508,50.4508,50.508,26400.0
2012-07-05 12:35:00,52.98,52.98,52.87,52.87,37200.0,50.508,50.508,50.4031,50.4031,37200.0
2012-07-05 12:40:00,52.88,52.88,52.84,52.86,8800.0,50.4127,50.4127,50.3745,50.3936,8800.0
2012-07-05 12:45:00,52.84,52.85,52.81,52.81,5300.0,50.3745,50.3841,50.3459,50.3459,5300.0
2012-07-05 12:50:00,52.8,52.8,52.77,52.77,12100.0,50.3364,50.3364,50.3078,50.3078,12100.0
2012-07-05 12:55:00,52.77,52.77,52.74,52.76,15900.0,50.3078,50.3078,50.2792,50.2983,15900.0
2012-07-05 13:00:00,52.76,52.8,52.76,52.8,8400.0,50.2983,50.3364,50.2983,50.3364,8400.0
2012-07-05 13:05:00,52.8,52.83,52.78,52.81,14200.0,50.3364,50.365,50.3173,50.3459,14200.0
2012-07-05 13:10:00,52.81,52.81,52.78,52.78,7000.0,50.3459,50.3459,50.3173,50.3173,7000.0
2012-07-05 13:15:00,52.78,52.8,52.78,52.8,4300.0,50.3173,50.3364,50.3173,50.3364,4300.0
2012-07-05 13:20:00,52.8,52.8,52.78,52.78,8400.0,50.3364,50.3364,50.3173,50.3173,8400.0
2012-07-05 13:25:00,52.78,52.78,52.77,52.78,10900.0,50.3173,50.3173,50.3078,50.3173,10900.0
2012-07-05 13:30:00,52.78,52.8,52.77,52.79,10300.0,50.3173,50.3364,50.3078,50.3269,10300.0
2012-07-05 13:35:00,52.79,52.82,52.78,52.82,7900.0,50.3269,50.3555,50.3173,50.3555,7900.0
2012-07-05 13:40:00,52.81,52.83,52.81,52.82,3100.0,50.3459,50.365,50.3459,50.3555,3100.0
2012-07-05 13:45:00,52.83,52.9,52.83,52.87,9400.0,50.365,50.4317,50.365,50.4031,9400.0
2012-07-05 13:50:00,52.87,52.87,52.8,52.82,15000.0,50.4031,50.4031,50.3364,50.3555,15000.0
2012-07-05 13:55:00,52.82,52.82,52.79,52.79,9200.0,50.3555,50.3555,50.3269,50.3269,9200.0
2012-07-05 14:00:00,52.79,52.8,52.76,52.8,5200.0,50.3269,50.3364,50.2983,50.3364,5200.0
2012-07-05 14:05:00,52.8,52.81,52.77,52.78,9900.0,50.3364,50.3459,50.3078,50.3173,9900.0
2012-07-05 14:10:00,52.78,52.79,52.77,52.78,62900.0,50.3173,50.3269,50.3078,50.3173,62900.0
2012-07-05 14:15:00,52.79,52.8,52.78,52.78,8600.0,50.3269,50.3364,50.3173,50.3173,8600.0
2012-07-05 14:20:00,52.78,52.8,52.78,52.79,8000.0,50.3173,50.3364,50.3173,50.3269,8000.0
2012-07-05 14:25:00,52.78,52.8,52.72,52.74,19200.0,50.3173,50.3364,50.2601,50.2792,19200.0
2012-07-05 14:30:00,52.74,52.79,52.74,52.79,8800.0,50.2792,50.3269,50.2792,50.3269,8800.0
2012-07-05 14:35:00,52.79,52.82,52.77,52.82,23900.0,50.3269,50.3555,50.3078,50.3555,23900.0
2012-07-05 14:40:00,52.82,52.84,52.78,52.79,33500.0,50.3555,50.3745,50.3173,50.3269,33500.0
2012-07-05 14:45:00,52.8,52.8,52.79,52.79,13000.0,50.3364,50.3364,50.3269,50.3269,13000.0
2012-07-05 14:50:00,52.8,52.8,52.78,52.78,9500.0,50.3364,50.3364,50.3173,50.3173,9500.0
2012-07-05 14:55:00,52.78,52.79,52.76,52.76,11000.0,50.3173,50.3269,50.2983,50.2983,11000.0
2012-07-05 15:00:00,52.76,52.77,52.73,52.76,11500.0,50.2983,50.3078,50.2697,50.2983,11500.0
2012-07-05 15:05:00,52.76,52.78,52.75,52.78,11300.0,50.2983,50.3173,50.2887,50.3173,11300.0
2012-07-05 15:10:00,52.77,52.78,52.74,52.77,17900.0,50.3078,50.3173,50.2792,50.3078,17900.0
2012-07-05 15:15:00,52.75,52.77,52.74,52.75,17600.0,50.2887,50.3078,50.2792,50.2887,17600.0
2012-07-05 15:20:00,52.74,52.78,52.7,52.71,25200.0,50.2792,50.3173,50.2411,50.2506,25200.0
2012-07-05 15:25:00,52.71,52.74,52.71,52.73,9200.0,50.2506,50.2792,50.2506,50.2697,9200.0
2012-07-05 15:30:00,52.74,52.76,52.74,52.75,45300.0,50.2792,50.2983,50.2792,50.2887,45300.0
2012-07-05 15:35:00,52.76,52.77,52.69,52.7,17600.0,50.2983,50.3078,50.2315,50.2411,17600.0
2012-07-05 15:40:00,52.7,52.77,52.64,52.66,23700.0,50.2411,50.3078,50.1839,50.2029,23700.0
2012-07-05 15:45:00,52.66,52.68,52.6,52.61,32900.0,50.2029,50.222,50.1457,50.1553,32900.0
2012-07-05 15:50:00,52.62,52.66,52.57,52.59,44500.0,50.1648,50.2029,50.1171,50.1362,44500.0
2012-07-05 15:55:00,52.58,52.62,52.57,52.59,70700.0,50.1267,50.1648,50.1171,50.1362,70700.0
2012-07-06 09:30:00,52.02,52.38,52.0,52.0,49200.0,49.5928,49.936,49.5737,49.5737,49200.0
2012-07-06 09:35:00,52.02,52.02,51.86,52.0,14500.0,49.5928,49.5928,49.4403,49.5737,14500.0
2012-07-06 09:40:00,51.99,51.99,51.8,51.8,20800.0,49.5642,49.5642,49.3831,49.3831,20800.0
2012-07-06 09:45:00,51.78,51.81,51.68,51.71,19400.0,49.364,49.3926,49.2687,49.2973,19400.0
2012-07-06 09:50:00,51.71,51.71,51.61,51.68,12500.0,49.2973,49.2973,49.2019,49.2687,12500.0
2012-07-06 09:55:00,51.71,51.79,51.61,51.77,11900.0,49.2973,49.3735,49.2019,49.3545,11900.0
2012-07-06 10:00:00,51.79,51.79,51.71,51.73,13900.0,49.3735,49.3735,49.2973,49.3163,13900.0
2012-07-06 10:05:00,51.73,51.73,51.47,51.5,25200.0,49.3163,49.3163,49.0685,49.0971,25200.0
2012-07-06 10:10:00,51.48,51.57,51.44,51.55,18100.0,49.078,49.1638,49.0399,49.1447,18100.0
2012-07-06 10:15:00,51.56,51.57,51.44,51.53,18500.0,49.1543,49.1638,49.0399,49.1257,18500.0
2012-07-06 10:20:00,51.54,51.66,51.53,51.65,24900.0,49.1352,49.2496,49.1257,49.2401,24900.0
2012-07-06 10:25:00,51.66,51.77,51.66,51.69,21000.0,49.2496,49.3545,49.2496,49.2782,21000.0
2012-07-06 10:30:00,51.69,51.74,51.54,51.54,24700.0,49.2782,49.3259,49.1352,49.1352,24700.0
2012-07-06 10:35:00,51.54,51.55,51.45,51.5,20700.0,49.1352,49.1447,49.0494,49.0971,20700.0
2012-07-06 10:40:00,51.5,51.56,51.48,51.5,25100.0,49.0971,49.1543,49.078,49.0971,25100.0
2012-07-06 10:45:00,51.48,51.48,51.38,51.38,10700.0,49.078,49.078,48.9827,48.9827,10700.0
2012-07-06 10:50:00,51.39,51.47,51.39,51.46,9500.0,48.9922,49.0685,48.9922,49.0589,9500.0
2012-07-06 10:55:00,51.46,51.49,51.4,51.41,10000.0,49.0589,49.0875,49.0017,49.0113,10000.0
2012-07-06 11:00:00,51.41,51.41,51.35,51.35,17700.0,49.0113,49.0113,48.9541,48.9541,17700.0
2012-07-06 11:05:00,51.33,51.38,51.3,51.37,18000.0,48.935,48.9827,48.9064,48.9731,18000.0
2012-07-06 11:10:00,51.38,51.39,51.35,51.38,13100.0,48.9827,48.9922,48.9541,48.9827,13100.0
2012-07-06 11:15:00,51.37,51.51,51.37,51.5,8600.0,48.9731,49.1066,48.9731,49.0971,8600.0
2012-07-06 11:20:00,51.49,51.49,51.43,51.43,8300.0,49.0875,49.0875,49.0303,49.0303,8300.0
2012-07-06 11:25:00,51.42,51.43,51.39,51.39,8100.0,49.0208,49.0303,48.9922,48.9922,8100.0
2012-07-06 11:30:00,51.38,51.39,51.35,51.36,6200.0,48.9827,48.9922,48.9541,48.9636,6200.0
2012-07-06 11:35:00,51.38,51.5,51.36,51.5,14000.0,48.9827,49.0971,48.9636,49.0971,14000.0
2012-07-06 11:40:00,51.49,51.61,51.49,51.55,34800.0,49.0875,49.2019,49.0875,49.1447,34800.0
2012-07-06 11:45:00,51.54,51.57,51.51,51.55,7400.0,49.1352,49.1638,49.1066,49.1447,7400.0
2012-07-06 11:50:00,51.56,51.57,51.48,51.53,9600.0,49.1543,49.1638,49.078,49.1257,9600.0
2012-07-06 11:55:00,51.53,51.54,51.48,51.49,13900.0,49.1257,49.1352,49.078,49.0875,13900.0
2012-07-06 12:00:00,51.49,51.49,51.39,51.42,18900.0,49.0875,49.0875,48.9922,49.0208,18900.0
2012-07-06 12:05:00,51.42,51.48,51.41,51.42,13900.0,49.0208,49.078,49.0113,49.0208,13900.0
2012-07-06 12:10:00,51.42,51.43,51.37,51.4,9900.0,49.0208,49.0303,48.9731,49.0017,9900.0
2012-07-06 12:15:00,51.4,51.42,51.38,51.38,15600.0,49.0017,49.0208,48.9827,48.9827,15600.0
2012-07-06 12:20:00,51.38,51.41,51.37,51.38,6800.0,48.9827,49.0113,48.9731,48.9827,6800.0
2012-07-06 12:25:00,51.4,51.41,51.35,51.4,9300.0,49.0017,49.0113,48.9541,49.0017,9300.0
2012-07-06 12:30:00,51.39,51.44,51.39,51.44,14800.0,48.9922,49.0399,48.9922,49.0399,14800.0
2012-07-06 12:35:00,51.44,51.47,51.43,51.45,14500.0,49.0399,49.0685,49.0303,49.0494,14500.0
2012-07-06 12:40:00,51.44,51.51,51.44,51.48,16100.0,49.0399,49.1066,49.0399,49.078,16100.0
2012-07-06 12:45:00,51.48,51.52,51.43,51.43,16700.0,49.078,49.1161,49.0303,49.0303,16700.0
2012-07-06 12:50:00,51.43,51.47,51.43,51.44,5700.0,49.0303,49.0685,49.0303,49.0399,5700.0
2012-07-06 12:55:00,51.44,51.49,51.42,51.48,5400.0,49.0399,49.0875,49.0208,49.078,5400.0
2012-07-06 13:00:00,51.48,51.5,51.42,51.42,4900.0,49.078,49.0971,49.0208,49.0208,4900.0
2012-07-06 13:05:00,51.43,51.46,51.42,51.42,6000.0,49.0303,49.0589,49.0208,49.0208,6000.0
2012-07-06 13:10:00,51.42,51.46,51.39,51.42,12600.0,49.0208,49.0589,48.9922,49.0208,12600.0
2012-07-06 13:15:00,51.42,51.48,51.39,51.46,11000.0,49.0208,49.078,48.9922,49.0589,11000.0
2012-07-06 13:20:00,51.47,51.49,51.43,51.45,8500.0,49.0685,49.0875,49.0303,49.0494,8500.0
2012-07-06 13:25:00,51.46,51.46,51.42,51.43,7100.0,49.0589,49.0589,49.0208,49.0303,7100.0
2012-07-06 13:30:00,51.42,51.43,51.34,51.34,9300.0,49.0208,49.0303,48.9445,48.9445,9300.0
2012-07-06 13:35:00,51.33,51.38,51.33,51.37,10900.0,48.935,48.9827,48.935,48.9731,10900.0
2012-07-06 13:40:00,51.38,51.39,51.27,51.28,10600.0,48.9827,48.9922,48.8778,48.8873,10600.0
2012-07-06 13:45:00,51.29,51.33,51.29,51.3,5600.0,48.8969,48.935,48.8969,48.9064,5600.0
2012-07-06 13:50:00,51.29,51.34,51.29,51.31,6700.0,48.8969,48.9445,48.8969,48.9159,6700.0
2012-07-06 13:55:00,51.31,51.35,51.3,51.32,8600.0,48.9159,48.9541,48.9064,48.9255,8600.0
2012-07-06 14:00:00,51.32,51.33,51.31,51.31,4600.0,48.9255,48.935,48.9159,48.9159,4600.0
2012-07-06 14:05:00,51.32,51.34,51.27,51.28,10400.0,48.9255,48.9445,48.8778,48.8873,10400.0
2012-07-06 14:10:00,51.27,51.31,51.26,51.3,9100.0,48.8778,48.9159,48.8683,48.9064,9100.0
2012-07-06 14:15:00,51.31,51.31,51.24,51.25,9800.0,48.9159,48.9159,48.8492,48.8587,9800.0
2012-07-06 14:20:00,51.25,51.25,51.17,51.18,22900.0,48.8587,48.8587,48.7825,48.792,22900.0
2012-07-06 14:25:00,51.17,51.25,51.17,51.25,7800.0,48.7825,48.8587,48.7825,48.8587,7800.0
2012-07-06 14:30:00,51.26,51.29,51.26,51.28,9600.0,48.8683,48.8969,48.8683,48.8873,9600.0
2012-07-06 14:35:00,51.28,51.28,51.24,51.26,11800.0,48.8873,48.8873,48.8492,48.8683,11800.0
2012-07-06 14:40:00,51.26,51.29,51.25,51.29,8000.0,48.8683,48.8969,48.8587,48.8969,8000.0
2012-07-06 14:45:00,51.3,51.3,51.23,51.25,12900.0,48.9064,48.9064,48.8397,48.8587,12900.0
2012-07-06 14:50:00,51.25,51.32,51.24,51.31,12800.0,48.8587,48.9255,48.8492,48.9159,12800.0
2012-07-06 14:55:00,51.31,51.32,51.24,51.26,15800.0,48.9159,48.9255,48.8492,48.8683,15800.0
2012-07-06 15:00:00,51.26,51.28,51.21,51.21,15500.0,48.8683,48.8873,48.8206,48.8206,15500.0
2012-07-06 15:05:00,51.22,51.29,51.22,51.28,20200.0,48.8301,48.8969,48.8301,48.8873,20200.0
2012-07-06 15:10:00,51.29,51.32,51.26,51.3,15600.0,48.8969,48.9255,48.8683,48.9064,15600.0
2012-07-06 15:15:00,51.31,51.37,51.29,51.35,19800.0,48.9159,48.9731,48.8969,48.9541,19800.0
2012-07-06 15:20:00,51.36,51.37,51.31,51.37,13800.0,48.9636,48.9731,48.9159,48.9731,13800.0
2012-07-06 15:25:00,51.37,51.38,51.28,51.37,33800.0,48.9731,48.9827,48.8873,48.9731,33800.0
2012-07-06 15:30:00,51.38,51.48,51.38,51.42,30600.0,48.9827,49.078,48.9827,49.0208,30600.0
2012-07-06 15:35:00,51.42,51.46,51.37,51.38,30400.0,49.0208,49.0589,48.9731,48.9827,30400.0
2012-07-06 15:40:00,51.39,51.47,51.37,51.45,31400.0,48.9922,49.0685,48.9731,49.0494,31400.0
2012-07-06 15:45:00,51.46,51.49,51.42,51.43,50900.0,49.0589,49.0875,49.0208,49.0303,50900.0
2012-07-06 15:50:00,51.43,51.48,51.38,51.42,31900.0,49.0303,49.078,48.9827,49.0208,31900.0
2012-07-06 15:55:00,51.42,51.5,51.4,51.43,62900.0,49.0208,49.0971,49.0017,49.0303,62900.0
2012-07-09 09:30:00,51.14,51.75,51.14,51.52,24500.0,48.7539,49.3354,48.7539,49.1161,24500.0
2012-07-09 09:35:00,51.51,51.51,51.4,51.48,10400.0,49.1066,49.1066,49.0017,49.078,10400.0
2012-07-09 09:40:00,51.43,51.43,51.21,51.21,19300.0,49.0303,49.0303,48.8206,48.8206,19300.0
2012-07-09 09:45:00,51.21,51.21,51.11,51.15,23000.0,48.8206,48.8206,48.7253,48.7634,23000.0
2012-07-09 09:50:00,51.17,51.24,51.1,51.19,16700.0,48.7825,48.8492,48.7157,48.8015,16700.0
2012-07-09 09:55:00,51.21,51.33,51.21,51.24,17700.0,48.8206,48.935,48.8206,48.8492,17700.0
2012-07-09 10:00:00,51.24,51.34,51.16,51.34,15000.0,48.8492,48.9445,48.7729,48.9445,15000.0
2012-07-09 10:05:00,51.34,51.36,51.26,51.3,11900.0,48.9445,48.9636,48.8683,48.9064,11900.0
2012-07-09 10:10:00,51.3,51.34,51.28,51.32,13300.0,48.9064,48.9445,48.8873,48.9255,13300.0
2012-07-09 10:15:00,51.31,51.32,51.24,51.26,11500.0,48.9159,48.9255,48.8492,48.8683,11500.0
2012-07-09 10:20:00,51.26,51.28,51.18,51.22,11600.0,48.8683,48.8873,48.792,48.8301,11600.0
2012-07-09 10:25:00,51.22,51.27,51.21,51.25,10300.0,48.8301,48.8778,48.8206,48.8587,10300.0
2012-07-09 10:30:00,51.25,51.25,51.18,51.21,9800.0,48.8587,48.8587,48.792,48.8206,9800.0
2012-07-09 10:35:00,51.21,51.34,51.18,51.33,12100.0,48.8206,48.9445,48.792,48.935,12100.0
2012-07-09 10:40:00,51.33,51.4,51.3,51.3,16600.0,48.935,49.0017,48.9064,48.9064,16600.0
2012-07-09 10:45:00,51.31,51.45,51.31,51.45,10400.0,48.9159,49.0494,48.9159,49.0494,10400.0
2012-07-09 10:50:00,51.44,51.51,51.38,51.48,15000.0,49.0399,49.1066,48.9827,49.078,15000.0
2012-07-09 10:55:00,51.47,51.5,51.43,51.47,15000.0,49.0685,49.0971,49.0303,49.0685,15000.0
2012-07-09 11:00:00,51.46,51.48,51.4,51.42,18300.0,49.0589,49.078,49.0017,49.0208,18300.0
2012-07-09 11:05:00,51.42,51.48,51.42,51.45,7500.0,49.0208,49.078,49.0208,49.0494,7500.0
2012-07-09 11:10:00,51.44,51.45,51.38,51.39,7200.0,49.0399,49.0494,48.9827,48.9922,7200.0
2012-07-09 11:15:00,51.39,51.41,51.37,51.39,7200.0,48.9922,49.0113,48.9731,48.9922,7200.0
2012-07-09 11:20:00,51.4,51.43,51.37,51.38,11200.0,49.0017,49.0303,48.9731,48.9827,11200.0
2012-07-09 11:25:00,51.38,51.42,51.35,51.4,8900.0,48.9827,49.0208,48.9541,49.0017,8900.0
2012-07-09 11:30:00,51.4,51.42,51.31,51.32,11300.0,49.0017,49.0208,48.9159,48.9255,11300.0
2012-07-09 11:35:00,51.29,51.39,51.29,51.39,18100.0,48.8969,48.9922,48.8969,48.9922,18100.0
2012-07-09 11:40:00,51.39,51.4,51.34,51.4,9700.0,48.9922,49.0017,48.9445,49.0017,9700.0
2012-07-09 11:45:00,51.4,51.41,51.37,51.4,4700.0,49.0017,49.0113,48.9731,49.0017,4700.0
2012-07-09 11:50:00,51.4,51.42,51.38,51.41,11600.0,49.0017,49.0208,48.9827,49.0113,11600.0
2012-07-09 11:55:00,51.41,51.41,51.3,51.31,11600.0,49.0113,49.0113,48.9064,48.9159,11600.0
2012-07-09 12:00:00,51.31,51.34,51.3,51.31,8000.0,48.9159,48.9445,48.9064,48.9159,8000.0
2012-07-09 12:05:00,51.33,51.36,51.31,51.36,14200.0,48.935,48.9636,48.9159,48.9636,14200.0
2012-07-09 12:10:00,51.36,51.43,51.33,51.41,12900.0,48.9636,49.0303,48.935,49.0113,12900.0
2012-07-09 12:15:00,51.41,51.43,51.37,51.4,19200.0,49.0113,49.0303,48.9731,49.0017,19200.0
2012-07-09 12:20:00,51.41,51.46,51.41,51.45,8000.0,49.0113,49.0589,49.0113,49.0494,8000.0
2012-07-09 12:25:00,51.45,51.48,51.45,51.48,8700.0,49.0494,49.078,49.0494,49.078,8700.0
2012-07-09 12:30:00,51.48,51.51,51.45,51.45,8000.0,49.078,49.1066,49.0494,49.0494,8000.0
2012-07-09 12:35:00,51.44,51.45,51.38,51.43,10700.0,49.0399,49.0494,48.9827,49.0303,10700.0
2012-07-09 12:40:00,51.43,51.44,51.42,51.42,6300.0,49.0303,49.0399,49.0208,49.0208,6300.0
2012-07-09 12:45:00,51.43,51.44,51.4,51.41,6700.0,49.0303,49.0399,49.0017,49.0113,6700.0
2012-07-09 12:50:00,51.42,51.44,51.39,51.42,8100.0,49.0208,49.0399,48.9922,49.0208,8100.0
2012-07-09 12:55:00,51.42,51.43,51.37,51.38,9400.0,49.0208,49.0303,48.9731,48.9827,9400.0
2012-07-09 13:00:00,51.38,51.4,51.36,51.37,13800.0,48.9827,49.0017,48.9636,48.9731,13800.0
2012-07-09 13:05:00,51.37,51.37,51.35,51.37,9800.0,48.9731,48.9731,48.9541,48.9731,9800.0
2012-07-09 13:10:00,51.37,51.39,51.37,51.38,3500.0,48.9731,48.9922,48.9731,48.9827,3500.0
2012-07-09 13:15:00,51.38,51.39,51.36,51.38,12600.0,48.9827,48.9922,48.9636,48.9827,12600.0
2012-07-09 13:20:00,51.37,51.41,51.37,51.41,3000.0,48.9731,49.0113,48.9731,49.0113,3000.0
2012-07-09 13:25:00,51.42,51.48,51.42,51.48,6400.0,49.0208,49.078,49.0208,49.078,6400.0
2012-07-09 13:30:00,51.47,51.47,51.44,51.44,6200.0,49.0685,49.0685,49.0399,49.0399,6200.0
2012-07-09 13:35:00,51.45,51.48,51.44,51.45,18800.0,49.0494,49.078,49.0399,49.0494,18800.0
2012-07-09 13:40:00,51.46,51.51,51.44,51.44,21000.0,49.0589,49.1066,49.0399,49.0399,21000.0
2012-07-09 13:45:00,51.44,51.49,51.42,51.43,9600.0,49.0399,49.0875,49.0208,49.0303,9600.0
2012-07-09 13:50:00,51.42,51.45,51.39,51.41,10000.0,49.0208,49.0494,48.9922,49.0113,10000.0
2012-07-09 13:55:00,51.42,51.44,51.42,51.43,6800.0,49.0208,49.0399,49.0208,49.0303,6800.0
2012-07-09 14:00:00,51.43,51.43,51.39,51.4,4800.0,49.0303,49.0303,48.9922,49.0017,4800.0
2012-07-09 14:05:00,51.4,51.42,51.4,51.41,4100.0,49.0017,49.0208,49.0017,49.0113,4100.0
2012-07-09 14:10:00,51.42,51.45,51.41,51.41,8600.0,49.0208,49.0494,49.0113,49.0113,8600.0
2012-07-09 14:15:00,51.42,51.49,51.41,51.49,35600.0,49.0208,49.0875,49.0113,49.0875,35600.0
2012-07-09 14:20:00,51.49,51.51,51.48,51.5,19100.0,49.0875,49.1066,49.078,49.0971,19100.0
2012-07-09 14:25:00,51.49,51.54,51.49,51.51,33300.0,49.0875,49.1352,49.0875,49.1066,33300.0
2012-07-09 14:30:00,51.51,51.54,51.49,51.54,14900.0,49.1066,49.1352,49.0875,49.1352,14900.0
2012-07-09 14:35:00,51.54,51.58,51.54,51.58,10800.0,49.1352,49.1733,49.1352,49.1733,10800.0
2012-07-09 14:40:00,51.57,51.59,51.49,51.52,10900.0,49.1638,49.1829,49.0875,49.1161,10900.0
2012-07-09 14:45:00,51.52,51.52,51.48,51.5,14500.0,49.1161,49.1161,49.078,49.0971,14500.0
2012-07-09 14:50:00,51.5,51.54,51.5,51.52,15700.0,49.0971,49.1352,49.0971,49.1161,15700.0
2012-07-09 14:55:00,51.52,51.58,51.51,51.57,15300.0,49.1161,49.1733,49.1066,49.1638,15300.0
2012-07-09 15:00:00,51.56,51.6,51.55,51.59,9200.0,49.1543,49.1924,49.1447,49.1829,9200.0
2012-07-09 15:05:00,51.59,51.6,51.56,51.57,14300.0,49.1829,49.1924,49.1543,49.1638,14300.0
2012-07-09 15:10:00,51.57,51.57,51.53,51.54,6900.0,49.1638,49.1638,49.1257,49.1352,6900.0
2012-07-09 15:15:00,51.53,51.56,51.52,51.55,13800.0,49.1257,49.1543,49.1161,49.1447,13800.0
2012-07-09 15:20:00,51.55,51.6,51.5,51.6,12800.0,49.1447,49.1924,49.0971,49.1924,12800.0
2012-07-09 15:25:00,51.6,51.63,51.56,51.61,11400.0,49.1924,49.221,49.1543,49.2019,11400.0
2012-07-09 15:30:00,51.61,51.64,51.55,51.57,26300.0,49.2019,49.2305,49.1447,49.1638,26300.0
2012-07-09 15:35:00,51.57,51.6,51.53,51.53,20900.0,49.1638,49.1924,49.1257,49.1257,20900.0
2012-07-09 15:40:00,51.54,51.55,51.51,51.51,21400.0,49.1352,49.1447,49.1066,49.1066,21400.0
2012-07-09 15:45:00,51.52,51.55,51.51,51.55,22400.0,49.1161,49.1447,49.1066,49.1447,22400.0
2012-07-09 15:50:00,51.55,51.56,51.51,51.56,26700.0,49.1447,49.1543,49.1066,49.1543,26700.0
2012-07-09 15:55:00,51.56,51.61,51.54,51.59,78500.0,49.1543,49.2019,49.1352,49.1829,78500.0
2012-07-10 09:30:00,52.72,53.36,51.69,52.65,99800.0,50.2601,50.8703,49.2782,50.1934,99800.0
2012-07-10 09:35:00,52.66,52.85,52.64,52.71,68800.0,50.2029,50.3841,50.1839,50.2506,68800.0
2012-07-10 09:40:00,52.71,52.74,52.61,52.61,21800.0,50.2506,50.2792,50.1553,50.1553,21800.0
2012-07-10 09:45:00,52.61,52.64,52.44,52.48,114000.0,50.1553,50.1839,49.9932,50.0313,114000.0
2012-07-10 09:50:00,52.51,52.55,52.48,52.52,132100.0,50.0599,50.0981,50.0313,50.0695,132100.0
2012-07-10 09:55:00,52.52,52.67,52.52,52.58,116400.0,50.0695,50.2125,50.0695,50.1267,116400.0
2012-07-10 10:00:00,52.58,52.7,52.54,52.59,153500.0,50.1267,50.2411,50.0885,50.1362,153500.0
2012-07-10 10:05:00,52.6,52.66,52.5,52.52,114400.0,50.1457,50.2029,50.0504,50.0695,114400.0
2012-07-10 10:10:00,52.51,52.53,52.39,52.43,56000.0,50.0599,50.079,49.9455,49.9837,56000.0
2012-07-10 10:15:00,52.43,52.53,52.41,52.41,57800.0,49.9837,50.079,49.9646,49.9646,57800.0
2012-07-10 10:20:00,52.4,52.52,52.4,52.49,43500.0,49.9551,50.0695,49.9551,50.0409,43500.0
2012-07-10 10:25:00,52.49,52.49,52.4,52.41,55500.0,50.0409,50.0409,49.9551,49.9646,55500.0
2012-07-10 10:30:00,52.4,52.4,52.21,52.22,22100.0,49.9551,49.9551,49.7739,49.7835,22100.0
2012-07-10 10:35:00,52.2,52.2,51.98,51.99,14400.0,49.7644,49.7644,49.5547,49.5642,14400.0
2012-07-10 10:40:00,51.99,51.99,51.89,51.89,23200.0,49.5642,49.5642,49.4689,49.4689,23200.0
2012-07-10 10:45:00,51.89,51.97,51.89,51.95,56800.0,49.4689,49.5451,49.4689,49.5261,56800.0
2012-07-10 10:50:00,51.94,52.01,51.94,51.98,22500.0,49.5165,49.5833,49.5165,49.5547,22500.0
2012-07-10 10:55:00,51.99,52.0,51.93,51.99,21200.0,49.5642,49.5737,49.507,49.5642,21200.0
2012-07-10 11:00:00,51.98,51.98,51.87,51.88,14300.0,49.5547,49.5547,49.4498,49.4593,14300.0
2012-07-10 11:05:00,51.87,51.88,51.83,51.86,25700.0,49.4498,49.4593,49.4117,49.4403,25700.0
2012-07-10 11:10:00,51.85,51.91,51.84,51.86,14400.0,49.4307,49.4879,49.4212,49.4403,14400.0
2012-07-10 11:15:00,51.85,51.88,51.83,51.85,10300.0,49.4307,49.4593,49.4117,49.4307,10300.0
2012-07-10 11:20:00,51.86,51.95,51.85,51.95,8500.0,49.4403,49.5261,49.4307,49.5261,8500.0
2012-07-10 11:25:00,51.95,51.98,51.92,51.93,16600.0,49.5261,49.5547,49.4975,49.507,16600.0
2012-07-10 11:30:00,51.9,51.91,51.86,51.89,21100.0,49.4784,49.4879,49.4403,49.4689,21100.0
2012-07-10 11:35:00,51.9,51.94,51.9,51.94,17500.0,49.4784,49.5165,49.4784,49.5165,17500.0
2012-07-10 11:40:00,51.95,51.99,51.93,51.93,16900.0,49.5261,49.5642,49.507,49.507,16900.0
2012-07-10 11:45:00,51.93,51.95,51.86,51.91,18500.0,49.507,49.5261,49.4403,49.4879,18500.0
2012-07-10 11:50:00,51.92,51.97,51.91,51.93,25900.0,49.4975,49.5451,49.4879,49.507,25900.0
2012-07-10 11:55:00,51.93,51.95,51.93,51.95,20900.0,49.507,49.5261,49.507,49.5261,20900.0
2012-07-10 12:00:00,51.95,51.95,51.92,51.94,22300.0,49.5261,49.5261,49.4975,49.5165,22300.0
2012-07-10 12:05:00,51.94,51.94,51.88,51.89,13700.0,49.5165,49.5165,49.4593,49.4689,13700.0
2012-07-10 12:10:00,51.9,51.91,51.87,51.87,30100.0,49.4784,49.4879,49.4498,49.4498,30100.0
2012-07-10 12:15:00,51.88,51.9,51.88,51.89,82100.0,49.4593,49.4784,49.4593,49.4689,82100.0
2012-07-10 12:20:00,51.89,51.91,51.86,51.86,61200.0,49.4689,49.4879,49.4403,49.4403,61200.0
2012-07-10 12:25:00,51.86,51.86,51.83,51.85,22900.0,49.4403,49.4403,49.4117,49.4307,22900.0
2012-07-10 12:30:00,51.83,51.88,51.83,51.88,25200.0,49.4117,49.4593,49.4117,49.4593,25200.0
2012-07-10 12:35:00,51.87,51.88,51.85,51.87,6400.0,49.4498,49.4593,49.4307,49.4498,6400.0
2012-07-10 12:40:00,51.88,51.88,51.8,51.81,16300.0,49.4593,49.4593,49.3831,49.3926,16300.0
2012-07-10 12:45:00,51.82,51.85,51.79,51.79,8100.0,49.4021,49.4307,49.3735,49.3735,8100.0
2012-07-10 12:50:00,51.78,51.78,51.75,51.76,19600.0,49.364,49.364,49.3354,49.3449,19600.0
2012-07-10 12:55:00,51.77,51.77,51.73,51.74,6400.0,49.3545,49.3545,49.3163,49.3259,6400.0
2012-07-10 13:00:00,51.73,51.74,51.68,51.68,9700.0,49.3163,49.3259,49.2687,49.2687,9700.0
2012-07-10 13:05:00,51.7,51.74,51.7,51.72,11000.0,49.2877,49.3259,49.2877,49.3068,11000.0
2012-07-10 13:10:00,51.71,51.76,51.71,51.76,9400.0,49.2973,49.3449,49.2973,49.3449,9400.0
2012-07-10 13:15:00,51.76,51.77,51.74,51.74,3600.0,49.3449,49.3545,49.3259,49.3259,3600.0
2012-07-10 13:20:00,51.75,51.77,51.64,51.65,26400.0,49.3354,49.3545,49.2305,49.2401,26400.0
2012-07-10 13:25:00,51.65,51.65,51.53,51.54,40200.0,49.2401,49.2401,49.1257,49.1352,40200.0
2012-07-10 13:30:00,51.55,51.55,51.45,51.45,17600.0,49.1447,49.1447,49.0494,49.0494,17600.0
2012-07-10 13:35:00,51.45,51.47,51.4,51.41,11400.0,49.0494,49.0685,49.0017,49.0113,11400.0
2012-07-10 13:40:00,51.42,51.45,51.38,51.45,11900.0,49.0208,49.0494,48.9827,49.0494,11900.0
2012-07-10 13:45:00,51.44,51.47,51.38,51.4,10100.0,49.0399,49.0685,48.9827,49.0017,10100.0
2012-07-10 13:50:00,51.4,51.47,51.37,51.47,7800.0,49.0017,49.0685,48.9731,49.0685,7800.0
2012-07-10 13:55:00,51.46,51.49,51.4,51.4,10000.0,49.0589,49.0875,49.0017,49.0017,10000.0
2012-07-10 14:00:00,51.39,51.42,51.34,51.36,19600.0,48.9922,49.0208,48.9445,48.9636,19600.0
2012-07-10 14:05:00,51.36,51.36,51.23,51.23,22500.0,48.9636,48.9636,48.8397,48.8397,22500.0
2012-07-10 14:10:00,51.22,51.23,51.15,51.2,16700.0,48.8301,48.8397,48.7634,48.8111,16700.0
2012-07-10 14:15:00,51.2,51.2,51.01,51.03,30100.0,48.8111,48.8111,48.6299,48.649,30100.0
2012-07-10 14:20:00,51.02,51.13,50.98,51.08,22100.0,48.6395,48.7443,48.6013,48.6967,22100.0
2012-07-10 14:25:00,51.08,51.09,51.05,51.09,11200.0,48.6967,48.7062,48.6681,48.7062,11200.0
2012-07-10 14:30:00,51.09,51.09,50.92,50.95,25700.0,48.7062,48.7062,48.5441,48.5727,25700.0
2012-07-10 14:35:00,50.95,51.06,50.93,51.06,34500.0,48.5727,48.6776,48.5537,48.6776,34500.0
2012-07-10 14:40:00,51.05,51.06,50.94,50.95,17900.0,48.6681,48.6776,48.5632,48.5727,17900.0
2012-07-10 14:45:00,50.95,51.02,50.93,50.98,14500.0,48.5727,48.6395,48.5537,48.6013,14500.0
2012-07-10 14:50:00,50.99,51.03,50.96,51.03,21000.0,48.6109,48.649,48.5823,48.649,21000.0
2012-07-10 14:55:00,51.03,51.11,51.0,51.06,33600.0,48.649,48.7253,48.6204,48.6776,33600.0
2012-07-10 15:00:00,51.05,51.17,51.04,51.15,17100.0,48.6681,48.7825,48.6585,48.7634,17100.0
2012-07-10 15:05:00,51.16,51.18,51.12,51.12,14700.0,48.7729,48.792,48.7348,48.7348,14700.0
2012-07-10 15:10:00,51.13,51.14,51.08,51.1,14900.0,48.7443,48.7539,48.6967,48.7157,14900.0
2012-07-10 15:15:00,51.1,51.14,51.07,51.14,13000.0,48.7157,48.7539,48.6871,48.7539,13000.0
2012-07-10 15:20:00,51.14,51.17,51.09,51.11,19700.0,48.7539,48.7825,48.7062,48.7253,19700.0
2012-07-10 15:25:00,51.1,51.12,51.06,51.06,24800.0,48.7157,48.7348,48.6776,48.6776,24800.0
2012-07-10 15:30:00,51.07,51.11,51.07,51.11,22400.0,48.6871,48.7253,48.6871,48.7253,22400.0
2012-07-10 15:35:00,51.11,51.11,51.06,51.08,17300.0,48.7253,48.7253,48.6776,48.6967,17300.0
2012-07-10 15:40:00,51.08,51.1,51.01,51.08,38300.0,48.6967,48.7157,48.6299,48.6967,38300.0
2012-07-10 15:45:00,51.08,51.13,51.05,51.07,31200.0,48.6967,48.7443,48.6681,48.6871,31200.0
2012-07-10 15:50:00,51.08,51.21,51.08,51.19,35100.0,48.6967,48.8206,48.6967,48.8015,35100.0
2012-07-10 15:55:00,51.21,51.24,51.16,51.16,98600.0,48.8206,48.8492,48.7729,48.7729,98600.0
2012-07-11 09:30:00,51.05,51.41,51.05,51.3,27000.0,48.6681,49.0113,48.6681,48.9064,27000.0
2012-07-11 09:35:00,51.28,51.45,51.23,51.34,15900.0,48.8873,49.0494,48.8397,48.9445,15900.0
2012-07-11 09:40:00,51.36,51.44,51.32,51.38,24900.0,48.9636,49.0399,48.9255,48.9827,24900.0
2012-07-11 09:45:00,51.38,51.43,51.31,51.4,31400.0,48.9827,49.0303,48.9159,49.0017,31400.0
2012-07-11 09:50:00,51.39,51.48,51.39,51.42,21400.0,48.9922,49.078,48.9922,49.0208,21400.0
2012-07-11 09:55:00,51.42,51.7,51.42,51.6,25400.0,49.0208,49.2877,49.0208,49.1924,25400.0
2012-07-11 10:00:00,51.61,51.7,51.53,51.69,26200.0,49.2019,49.2877,49.1257,49.2782,26200.0
2012-07-11 10:05:00,51.7,51.74,51.66,51.73,31000.0,49.2877,49.3259,49.2496,49.3163,31000.0
2012-07-11 10:10:00,51.74,51.86,51.73,51.78,37100.0,49.3259,49.4403,49.3163,49.364,37100.0
2012-07-11 10:15:00,51.77,51.9,51.76,51.89,36700.0,49.3545,49.4784,49.3449,49.4689,36700.0
2012-07-11 10:20:00,51.89,51.96,51.84,51.92,38200.0,49.4689,49.5356,49.4212,49.4975,38200.0
2012-07-11 10:25:00,51.92,51.94,51.73,51.85,33900.0,49.4975,49.5165,49.3163,49.4307,33900.0
2012-07-11 10:30:00,51.85,51.88,51.74,51.78,31900.0,49.4307,49.4593,49.3259,49.364,31900.0
2012-07-11 10:35:00,51.79,51.8,51.73,51.75,23500.0,49.3735,49.3831,49.3163,49.3354,23500.0
2012-07-11 10:40:00,51.74,51.84,51.74,51.83,24800.0,49.3259,49.4212,49.3259,49.4117,24800.0
2012-07-11 10:45:00,51.81,51.82,51.69,51.7,27300.0,49.3926,49.4021,49.2782,49.2877,27300.0
2012-07-11 10:50:00,51.7,51.75,51.65,51.65,15500.0,49.2877,49.3354,49.2401,49.2401,15500.0
2012-07-11 10:55:00,51.65,51.73,51.65,51.66,12000.0,49.2401,49.3163,49.2401,49.2496,12000.0
2012-07-11 11:00:00,51.66,51.66,51.58,51.58,81700.0,49.2496,49.2496,49.1733,49.1733,81700.0
2012-07-11 11:05:00,51.58,51.64,51.56,51.62,32700.0,49.1733,49.2305,49.1543,49.2115,32700.0
2012-07-11 11:10:00,51.62,51.69,51.61,51.65,40000.0,49.2115,49.2782,49.2019,49.2401,40000.0
2012-07-11 11:15:00,51.65,51.78,51.65,51.67,16000.0,49.2401,49.364,49.2401,49.2591,16000.0
2012-07-11 11:20:00,51.67,51.74,51.66,51.73,10100.0,49.2591,49.3259,49.2496,49.3163,10100.0
2012-07-11 11:25:00,51.74,51.77,51.72,51.72,11000.0,49.3259,49.3545,49.3068,49.3068,11000.0
2012-07-11 11:30:00,51.71,51.81,51.7,51.81,20400.0,49.2973,49.3926,49.2877,49.3926,20400.0
2012-07-11 11:35:00,51.81,51.88,51.79,51.87,23800.0,49.3926,49.4593,49.3735,49.4498,23800.0
2012-07-11 11:40:00,51.87,51.91,51.86,51.86,14000.0,49.4498,49.4879,49.4403,49.4403,14000.0
2012-07-11 11:45:00,51.85,51.87,51.77,51.83,15000.0,49.4307,49.4498,49.3545,49.4117,15000.0
2012-07-11 11:50:00,51.82,51.84,51.78,51.8,8700.0,49.4021,49.4212,49.364,49.3831,8700.0
2012-07-11 11:55:00,51.8,51.86,51.77,51.78,17400.0,49.3831,49.4403,49.3545,49.364,17400.0
2012-07-11 12:00:00,51.78,51.9,51.78,51.87,20000.0,49.364,49.4784,49.364,49.4498,20000.0
2012-07-11 12:05:00,51.87,51.92,51.84,51.84,10600.0,49.4498,49.4975,49.4212,49.4212,10600.0
2012-07-11 12:10:00,51.83,51.87,51.79,51.79,7800.0,49.4117,49.4498,49.3735,49.3735,7800.0
2012-07-11 12:15:00,51.79,51.8,51.73,51.73,11800.0,49.3735,49.3831,49.3163,49.3163,11800.0
2012-07-11 12:20:00,51.75,51.75,51.7,51.72,11200.0,49.3354,49.3354,49.2877,49.3068,11200.0
2012-07-11 12:25:00,51.72,51.77,51.72,51.73,8700.0,49.3068,49.3545,49.3068,49.3163,8700.0
2012-07-11 12:30:00,51.73,51.81,51.73,51.81,14700.0,49.3163,49.3926,49.3163,49.3926,14700.0
2012-07-11 12:35:00,51.78,51.8,51.74,51.77,9500.0,49.364,49.3831,49.3259,49.3545,9500.0
2012-07-11 12:40:00,51.77,51.82,51.74,51.79,14000.0,49.3545,49.4021,49.3259,49.3735,14000.0
2012-07-11 12:45:00,51.78,51.8,51.73,51.76,20100.0,49.364,49.3831,49.3163,49.3449,20100.0
2012-07-11 12:50:00,51.76,51.79,51.72,51.74,10700.0,49.3449,49.3735,49.3068,49.3259,10700.0
2012-07-11 12:55:00,51.74,51.79,51.72,51.79,6700.0,49.3259,49.3735,49.3068,49.3735,6700.0
2012-07-11 13:00:00,51.78,51.78,51.71,51.74,6800.0,49.364,49.364,49.2973,49.3259,6800.0
2012-07-11 13:05:00,51.74,51.74,51.69,51.7,8500.0,49.3259,49.3259,49.2782,49.2877,8500.0
2012-07-11 13:10:00,51.7,51.73,51.66,51.67,6700.0,49.2877,49.3163,49.2496,49.2591,6700.0
2012-07-11 13:15:00,51.66,51.67,51.64,51.65,15400.0,49.2496,49.2591,49.2305,49.2401,15400.0
2012-07-11 13:20:00,51.65,51.67,51.62,51.66,15700.0,49.2401,49.2591,49.2115,49.2496,15700.0
2012-07-11 13:25:00,51.66,51.67,51.65,51.65,9500.0,49.2496,49.2591,49.2401,49.2401,9500.0
2012-07-11 13:30:00,51.66,51.67,51.64,51.66,14600.0,49.2496,49.2591,49.2305,49.2496,14600.0
2012-07-11 13:35:00,51.67,51.69,51.64,51.68,15500.0,49.2591,49.2782,49.2305,49.2687,15500.0
2012-07-11 13:40:00,51.68,51.74,51.66,51.72,15800.0,49.2687,49.3259,49.2496,49.3068,15800.0
2012-07-11 13:45:00,51.74,51.77,51.71,51.77,30700.0,49.3259,49.3545,49.2973,49.3545,30700.0
2012-07-11 13:50:00,51.76,51.79,51.75,51.77,11500.0,49.3449,49.3735,49.3354,49.3545,11500.0
2012-07-11 13:55:00,51.79,51.84,51.77,51.79,11700.0,49.3735,49.4212,49.3545,49.3735,11700.0
2012-07-11 14:00:00,51.8,51.83,51.55,51.61,33700.0,49.3831,49.4117,49.1447,49.2019,33700.0
2012-07-11 14:05:00,51.6,51.62,51.52,51.62,30200.0,49.1924,49.2115,49.1161,49.2115,30200.0
2012-07-11 14:10:00,51.61,51.66,51.6,51.6,24500.0,49.2019,49.2496,49.1924,49.1924,24500.0
2012-07-11 14:15:00,51.6,51.65,51.57,51.59,21700.0,49.1924,49.2401,49.1638,49.1829,21700.0
2012-07-11 14:20:00,51.59,51.59,51.48,51.5,21200.0,49.1829,49.1829,49.078,49.0971,21200.0
2012-07-11 14:25:00,51.48,51.51,51.44,51.5,19300.0,49.078,49.1066,49.0399,49.0971,19300.0
2012-07-11 14:30:00,51.5,51.51,51.43,51.45,30200.0,49.0971,49.1066,49.0303,49.0494,30200.0
2012-07-11 14:35:00,51.44,51.47,51.41,51.46,13500.0,49.0399,49.0685,49.0113,49.0589,13500.0
2012-07-11 14:40:00,51.45,51.57,51.45,51.56,15600.0,49.0494,49.1638,49.0494,49.1543,15600.0
2012-07-11 14:45:00,51.57,51.59,51.5,51.56,16500.0,49.1638,49.1829,49.0971,49.1543,16500.0
2012-07-11 14:50:00,51.54,51.6,51.52,51.52,21700.0,49.1352,49.1924,49.1161,49.1161,21700.0
2012-07-11 14:55:00,51.54,51.59,51.51,51.54,15200.0,49.1352,49.1829,49.1066,49.1352,15200.0
2012-07-11 15:00:00,51.54,51.62,51.54,51.57,27500.0,49.1352,49.2115,49.1352,49.1638,27500.0
2012-07-11 15:05:00,51.58,51.63,51.55,51.63,18400.0,49.1733,49.221,49.1447,49.221,18400.0
2012-07-11 15:10:00,51.63,51.64,51.56,51.6,12000.0,49.221,49.2305,49.1543,49.1924,12000.0
2012-07-11 15:15:00,51.6,51.63,51.53,51.63,19700.0,49.1924,49.221,49.1257,49.221,19700.0
2012-07-11 15:20:00,51.63,51.63,51.55,51.59,17300.0,49.221,49.221,49.1447,49.1829,17300.0
2012-07-11 15:25:00,51.6,51.62,51.5,51.56,22500.0,49.1924,49.2115,49.0971,49.1543,22500.0
2012-07-11 15:30:00,51.57,51.63,51.54,51.61,24000.0,49.1638,49.221,49.1352,49.2019,24000.0
2012-07-11 15:35:00,51.62,51.62,51.54,51.57,25500.0,49.2115,49.2115,49.1352,49.1638,25500.0
2012-07-11 15:40:00,51.57,51.69,51.57,51.68,34100.0,49.1638,49.2782,49.1638,49.2687,34100.0
2012-07-11 15:45:00,51.69,51.86,51.69,51.82,67000.0,49.2782,49.4403,49.2782,49.4021,67000.0
2012-07-11 15:50:00,51.84,51.9,51.82,51.85,69500.0,49.4212,49.4784,49.4021,49.4307,69500.0
2012-07-11 15:55:00,51.86,51.86,51.73,51.73,130700.0,49.4403,49.4403,49.3163,49.3163,130700.0
2012-07-12 09:30:00,51.21,51.65,50.86,51.36,96700.0,48.8206,49.2401,48.4869,48.9636,96700.0
2012-07-12 09:35:00,51.37,51.39,51.14,51.22,16500.0,48.9731,48.9922,48.7539,48.8301,16500.0
2012-07-12 09:40:00,51.18,51.23,51.04,51.09,23500.0,48.792,48.8397,48.6585,48.7062,23500.0
2012-07-12 09:45:00,51.08,51.19,51.04,51.06,44800.0,48.6967,48.8015,48.6585,48.6776,44800.0
2012-07-12 09:50:00,51.02,51.1,50.92,51.07,17900.0,48.6395,48.7157,48.5441,48.6871,17900.0
2012-07-12 09:55:00,51.07,51.13,51.02,51.13,12500.0,48.6871,48.7443,48.6395,48.7443,12500.0
2012-07-12 10:00:00,51.11,51.11,50.99,51.01,27300.0,48.7253,48.7253,48.6109,48.6299,27300.0
2012-07-12 10:05:00,51.0,51.02,50.91,50.94,16600.0,48.6204,48.6395,48.5346,48.5632,16600.0
2012-07-12 10:10:00,50.93,50.99,50.88,50.96,23100.0,48.5537,48.6109,48.506,48.5823,23100.0
2012-07-12 10:15:00,50.96,50.96,50.86,50.88,18200.0,48.5823,48.5823,48.4869,48.506,18200.0
2012-07-12 10:20:00,50.87,50.91,50.85,50.85,19400.0,48.4965,48.5346,48.4774,48.4774,19400.0
2012-07-12 10:25:00,50.86,50.87,50.74,50.85,20400.0,48.4869,48.4965,48.3725,48.4774,20400.0
2012-07-12 10:30:00,50.86,50.91,50.82,50.9,13200.0,48.4869,48.5346,48.4488,48.5251,13200.0
2012-07-12 10:35:00,50.91,50.93,50.83,50.84,10400.0,48.5346,48.5537,48.4583,48.4679,10400.0
2012-07-12 10:40:00,50.83,50.86,50.74,50.86,11600.0,48.4583,48.4869,48.3725,48.4869,11600.0
2012-07-12 10:45:00,50.87,50.91,50.84,50.91,12600.0,48.4965,48.5346,48.4679,48.5346,12600.0
2012-07-12 10:50:00,50.92,50.94,50.91,50.94,8400.0,48.5441,48.5632,48.5346,48.5632,8400.0
2012-07-12 10:55:00,50.94,50.94,50.88,50.92,8100.0,48.5632,48.5632,48.506,48.5441,8100.0
2012-07-12 11:00:00,50.92,51.06,50.9,51.01,23100.0,48.5441,48.6776,48.5251,48.6299,23100.0
2012-07-12 11:05:00,51.01,51.01,50.96,51.01,11500.0,48.6299,48.6299,48.5823,48.6299,11500.0
2012-07-12 11:10:00,51.0,51.01,50.98,51.01,17200.0,48.6204,48.6299,48.6013,48.6299,17200.0
2012-07-12 11:15:00,51.01,51.01,50.96,50.99,8700.0,48.6299,48.6299,48.5823,48.6109,8700.0
2012-07-12 11:20:00,50.99,51.0,50.95,50.96,15100.0,48.6109,48.6204,48.5727,48.5823,15100.0
2012-07-12 11:25:00,50.95,51.01,50.94,50.95,22500.0,48.5727,48.6299,48.5632,48.5727,22500.0
2012-07-12 11:30:00,50.95,51.0,50.93,50.93,8900.0,48.5727,48.6204,48.5537,48.5537,8900.0
2012-07-12 11:35:00,50.94,50.98,50.91,50.93,8900.0,48.5632,48.6013,48.5346,48.5537,8900.0
2012-07-12 11:40:00,50.94,50.96,50.91,50.96,8100.0,48.5632,48.5823,48.5346,48.5823,8100.0
2012-07-12 11:45:00,50.96,51.01,50.95,51.0,31100.0,48.5823,48.6299,48.5727,48.6204,31100.0
2012-07-12 11:50:00,51.01,51.01,50.98,51.01,15200.0,48.6299,48.6299,48.6013,48.6299,15200.0
2012-07-12 11:55:00,51.01,51.09,51.01,51.09,18000.0,48.6299,48.7062,48.6299,48.7062,18000.0
2012-07-12 12:00:00,51.07,51.1,51.06,51.07,8700.0,48.6871,48.7157,48.6776,48.6871,8700.0
2012-07-12 12:05:00,51.09,51.09,51.06,51.06,6200.0,48.7062,48.7062,48.6776,48.6776,6200.0
2012-07-12 12:10:00,51.07,51.1,51.07,51.1,4900.0,48.6871,48.7157,48.6871,48.7157,4900.0
2012-07-12 12:15:00,51.11,51.15,51.11,51.13,11400.0,48.7253,48.7634,48.7253,48.7443,11400.0
2012-07-12 12:20:00,51.12,51.14,51.11,51.12,7100.0,48.7348,48.7539,48.7253,48.7348,7100.0
2012-07-12 12:25:00,51.11,51.12,51.1,51.12,6900.0,48.7253,48.7348,48.7157,48.7348,6900.0
2012-07-12 12:30:00,51.12,51.16,51.1,51.15,21500.0,48.7348,48.7729,48.7157,48.7634,21500.0
2012-07-12 12:35:00,51.16,51.18,51.13,51.16,17300.0,48.7729,48.792,48.7443,48.7729,17300.0
2012-07-12 12:40:00,51.16,51.16,51.12,51.15,6300.0,48.7729,48.7729,48.7348,48.7634,6300.0
2012-07-12 12:45:00,51.16,51.19,51.15,51.17,8900.0,48.7729,48.8015,48.7634,48.7825,8900.0
2012-07-12 12:50:00,51.18,51.18,51.16,51.17,8200.0,48.792,48.792,48.7729,48.7825,8200.0
2012-07-12 12:55:00,51.16,51.24,51.13,51.22,20800.0,48.7729,48.8492,48.7443,48.8301,20800.0
2012-07-12 13:00:00,51.22,51.22,51.18,51.21,4600.0,48.8301,48.8301,48.792,48.8206,4600.0
2012-07-12 13:05:00,51.21,51.3,51.2,51.27,27100.0,48.8206,48.9064,48.8111,48.8778,27100.0
2012-07-12 13:10:00,51.28,51.36,51.28,51.35,9200.0,48.8873,48.9636,48.8873,48.9541,9200.0
2012-07-12 13:15:00,51.35,51.38,51.35,51.36,8700.0,48.9541,48.9827,48.9541,48.9636,8700.0
2012-07-12 13:20:00,51.37,51.44,51.36,51.41,8100.0,48.9731,49.0399,48.9636,49.0113,8100.0
2012-07-12 13:25:00,51.42,51.44,51.33,51.35,11600.0,49.0208,49.0399,48.935,48.9541,11600.0
2012-07-12 13:30:00,51.35,51.37,51.34,51.34,7800.0,48.9541,48.9731,48.9445,48.9445,7800.0
2012-07-12 13:35:00,51.34,51.34,51.3,51.33,13500.0,48.9445,48.9445,48.9064,48.935,13500.0
2012-07-12 13:40:00,51.33,51.35,51.29,51.31,19100.0,48.935,48.9541,48.8969,48.9159,19100.0
2012-07-12 13:45:00,51.33,51.39,51.31,51.38,13700.0,48.935,48.9922,48.9159,48.9827,13700.0
2012-07-12 13:50:00,51.38,51.38,51.29,51.29,8400.0,48.9827,48.9827,48.8969,48.8969,8400.0
2012-07-12 13:55:00,51.29,51.3,51.2,51.2,6100.0,48.8969,48.9064,48.8111,48.8111,6100.0
2012-07-12 14:00:00,51.22,51.28,51.15,51.16,13500.0,48.8301,48.8873,48.7634,48.7729,13500.0
2012-07-12 14:05:00,51.2,51.32,51.2,51.32,8300.0,48.8111,48.9255,48.8111,48.9255,8300.0
2012-07-12 14:10:00,51.32,51.34,51.22,51.23,11400.0,48.9255,48.9445,48.8301,48.8397,11400.0
2012-07-12 14:15:00,51.23,51.35,51.21,51.27,17600.0,48.8397,48.9541,48.8206,48.8778,17600.0
2012-07-12 14:20:00,51.27,51.33,51.27,51.3,8400.0,48.8778,48.935,48.8778,48.9064,8400.0
2012-07-12 14:25:00,51.31,51.36,51.29,51.35,12600.0,48.9159,48.9636,48.8969,48.9541,12600.0
2012-07-12 14:30:00,51.35,51.42,51.35,51.37,9000.0,48.9541,49.0208,48.9541,48.9731,9000.0
2012-07-12 14:35:00,51.37,51.4,51.36,51.37,11700.0,48.9731,49.0017,48.9636,48.9731,11700.0
2012-07-12 14:40:00,51.36,51.41,51.36,51.38,9200.0,48.9636,49.0113,48.9636,48.9827,9200.0
2012-07-12 14:45:00,51.39,51.39,51.31,51.32,14900.0,48.9922,48.9922,48.9159,48.9255,14900.0
2012-07-12 14:50:00,51.32,51.38,51.32,51.35,11800.0,48.9255,48.9827,48.9255,48.9541,11800.0
2012-07-12 14:55:00,51.37,51.4,51.35,51.37,10000.0,48.9731,49.0017,48.9541,48.9731,10000.0
2012-07-12 15:00:00,51.37,51.39,51.31,51.37,13800.0,48.9731,48.9922,48.9159,48.9731,13800.0
2012-07-12 15:05:00,51.37,51.39,51.35,51.38,11600.0,48.9731,48.9922,48.9541,48.9827,11600.0
2012-07-12 15:10:00,51.4,51.46,51.4,51.44,40900.0,49.0017,49.0589,49.0017,49.0399,40900.0
2012-07-12 15:15:00,51.44,51.49,51.4,51.43,33300.0,49.0399,49.0875,49.0017,49.0303,33300.0
2012-07-12 15:20:00,51.43,51.54,51.41,51.54,33500.0,49.0303,49.1352,49.0113,49.1352,33500.0
2012-07-12 15:25:00,51.54,51.76,51.49,51.52,122500.0,49.1352,49.3449,49.0875,49.1161,122500.0
2012-07-12 15:30:00,51.52,51.61,51.51,51.52,72900.0,49.1161,49.2019,49.1066,49.1161,72900.0
2012-07-12 15:35:00,51.53,51.56,51.5,51.53,32300.0,49.1257,49.1543,49.0971,49.1257,32300.0
2012-07-12 15:40:00,51.52,51.62,51.52,51.55,25200.0,49.1161,49.2115,49.1161,49.1447,25200.0
2012-07-12 15:45:00,51.58,51.6,51.46,51.51,31300.0,49.1733,49.1924,49.0589,49.1066,31300.0
2012-07-12 15:50:00,51.51,51.51,51.41,51.45,100500.0,49.1066,49.1066,49.0113,49.0494,100500.0
2012-07-12 15:55:00,51.45,51.48,51.44,51.46,148400.0,49.0494,49.078,49.0399,49.0589,148400.0
2012-07-13 09:30:00,51.57,51.89,51.47,51.74,46500.0,49.1638,49.4689,49.0685,49.3259,46500.0
2012-07-13 09:35:00,51.79,51.95,51.65,51.95,10600.0,49.3735,49.5261,49.2401,49.5261,10600.0
2012-07-13 09:40:00,51.95,52.12,51.92,52.12,20700.0,49.5261,49.6881,49.4975,49.6881,20700.0
2012-07-13 09:45:00,52.13,52.2,52.13,52.18,14800.0,49.6977,49.7644,49.6977,49.7453,14800.0
2012-07-13 09:50:00,52.18,52.28,52.14,52.21,20500.0,49.7453,49.8407,49.7072,49.7739,20500.0
2012-07-13 09:55:00,52.21,52.35,52.14,52.35,16600.0,49.7739,49.9074,49.7072,49.9074,16600.0
2012-07-13 10:00:00,52.35,52.43,52.23,52.39,26100.0,49.9074,49.9837,49.793,49.9455,26100.0
2012-07-13 10:05:00,52.4,52.54,52.4,52.43,24700.0,49.9551,50.0885,49.9551,49.9837,24700.0
2012-07-13 10:10:00,52.45,52.45,52.27,52.3,11100.0,50.0027,50.0027,49.8311,49.8597,11100.0
2012-07-13 10:15:00,52.3,52.38,52.29,52.38,13500.0,49.8597,49.936,49.8502,49.936,13500.0
2012-07-13 10:20:00,52.37,52.4,52.32,52.35,10200.0,49.9265,49.9551,49.8788,49.9074,10200.0
2012-07-13 10:25:00,52.37,52.37,52.2,52.2,15400.0,49.9265,49.9265,49.7644,49.7644,15400.0
2012-07-13 10:30:00,52.2,52.3,52.19,52.25,96200.0,49.7644,49.8597,49.7549,49.8121,96200.0
2012-07-13 10:35:00,52.26,52.26,52.17,52.21,13800.0,49.8216,49.8216,49.7358,49.7739,13800.0
2012-07-13 10:40:00,52.22,52.25,52.07,52.07,10800.0,49.7835,49.8121,49.6405,49.6405,10800.0
2012-07-13 10:45:00,52.07,52.21,52.07,52.17,16800.0,49.6405,49.7739,49.6405,49.7358,16800.0
2012-07-13 10:50:00,52.19,52.21,52.14,52.15,5600.0,49.7549,49.7739,49.7072,49.7167,5600.0
2012-07-13 10:55:00,52.16,52.19,52.14,52.14,5800.0,49.7263,49.7549,49.7072,49.7072,5800.0
2012-07-13 11:00:00,52.13,52.17,52.12,52.17,16300.0,49.6977,49.7358,49.6881,49.7358,16300.0
2012-07-13 11:05:00,52.17,52.24,52.17,52.24,10800.0,49.7358,49.8025,49.7358,49.8025,10800.0
2012-07-13 11:10:00,52.24,52.24,52.16,52.16,10800.0,49.8025,49.8025,49.7263,49.7263,10800.0
2012-07-13 11:15:00,52.19,52.22,52.17,52.21,10900.0,49.7549,49.7835,49.7358,49.7739,10900.0
2012-07-13 11:20:00,52.2,52.23,52.2,52.22,4400.0,49.7644,49.793,49.7644,49.7835,4400.0
2012-07-13 11:25:00,52.23,52.23,52.18,52.2,4400.0,49.793,49.793,49.7453,49.7644,4400.0
2012-07-13 11:30:00,52.2,52.23,52.2,52.23,5900.0,49.7644,49.793,49.7644,49.793,5900.0
2012-07-13 11:35:00,52.23,52.23,52.17,52.19,4600.0,49.793,49.793,49.7358,49.7549,4600.0
2012-07-13 11:40:00,52.2,52.23,52.19,52.21,3400.0,49.7644,49.793,49.7549,49.7739,3400.0
2012-07-13 11:45:00,52.22,52.25,52.19,52.19,14300.0,49.7835,49.8121,49.7549,49.7549,14300.0
2012-07-13 11:50:00,52.19,52.21,52.16,52.16,16400.0,49.7549,49.7739,49.7263,49.7263,16400.0
2012-07-13 11:55:00,52.18,52.19,52.18,52.19,2100.0,49.7453,49.7549,49.7453,49.7549,2100.0
2012-07-13 12:00:00,52.19,52.21,52.17,52.18,16600.0,49.7549,49.7739,49.7358,49.7453,16600.0
2012-07-13 12:05:00,52.19,52.21,52.18,52.2,16100.0,49.7549,49.7739,49.7453,49.7644,16100.0
2012-07-13 12:10:00,52.21,52.22,52.17,52.18,30000.0,49.7739,49.7835,49.7358,49.7453,30000.0
2012-07-13 12:15:00,52.18,52.22,52.17,52.17,5800.0,49.7453,49.7835,49.7358,49.7358,5800.0
2012-07-13 12:20:00,52.17,52.17,52.12,52.14,5100.0,49.7358,49.7358,49.6881,49.7072,5100.0
2012-07-13 12:25:00,52.13,52.21,52.13,52.16,11700.0,49.6977,49.7739,49.6977,49.7263,11700.0
2012-07-13 12:30:00,52.16,52.17,52.11,52.13,6900.0,49.7263,49.7358,49.6786,49.6977,6900.0
2012-07-13 12:35:00,52.13,52.15,52.11,52.14,5700.0,49.6977,49.7167,49.6786,49.7072,5700.0
2012-07-13 12:40:00,52.14,52.14,52.1,52.11,9700.0,49.7072,49.7072,49.6691,49.6786,9700.0
2012-07-13 12:45:00,52.12,52.12,52.07,52.07,10200.0,49.6881,49.6881,49.6405,49.6405,10200.0
2012-07-13 12:50:00,52.08,52.08,52.05,52.05,4200.0,49.65,49.65,49.6214,49.6214,4200.0
2012-07-13 12:55:00,52.07,52.1,52.07,52.1,4600.0,49.6405,49.6691,49.6405,49.6691,4600.0
2012-07-13 13:00:00,52.11,52.15,52.11,52.14,8700.0,49.6786,49.7167,49.6786,49.7072,8700.0
2012-07-13 13:05:00,52.14,52.14,52.13,52.13,4000.0,49.7072,49.7072,49.6977,49.6977,4000.0
2012-07-13 13:10:00,52.13,52.15,52.1,52.14,8800.0,49.6977,49.7167,49.6691,49.7072,8800.0
2012-07-13 13:15:00,52.15,52.15,52.1,52.14,9800.0,49.7167,49.7167,49.6691,49.7072,9800.0
2012-07-13 13:20:00,52.14,52.15,52.08,52.08,4800.0,49.7072,49.7167,49.65,49.65,4800.0
2012-07-13 13:25:00,52.08,52.08,52.04,52.04,8500.0,49.65,49.65,49.6119,49.6119,8500.0
2012-07-13 13:30:00,52.04,52.04,51.98,51.98,9500.0,49.6119,49.6119,49.5547,49.5547,9500.0
2012-07-13 13:35:00,51.97,52.0,51.97,52.0,15300.0,49.5451,49.5737,49.5451,49.5737,15300.0
2012-07-13 13:40:00,51.99,52.02,51.99,52.0,16600.0,49.5642,49.5928,49.5642,49.5737,16600.0
2012-07-13 13:45:00,52.0,52.0,51.98,51.99,5100.0,49.5737,49.5737,49.5547,49.5642,5100.0
2012-07-13 13:50:00,52.0,52.01,51.98,51.99,10600.0,49.5737,49.5833,49.5547,49.5642,10600.0
2012-07-13 13:55:00,51.98,51.98,51.95,51.98,7400.0,49.5547,49.5547,49.5261,49.5547,7400.0
2012-07-13 14:00:00,51.99,52.0,51.97,51.98,9400.0,49.5642,49.5737,49.5451,49.5547,9400.0
2012-07-13 14:05:00,51.98,52.0,51.98,51.98,7000.0,49.5547,49.5737,49.5547,49.5547,7000.0
2012-07-13 14:10:00,51.98,51.98,51.95,51.98,7600.0,49.5547,49.5547,49.5261,49.5547,7600.0
2012-07-13 14:15:00,51.98,51.99,51.96,51.98,5800.0,49.5547,49.5642,49.5356,49.5547,5800.0
2012-07-13 14:20:00,51.98,52.01,51.98,52.0,8600.0,49.5547,49.5833,49.5547,49.5737,8600.0
2012-07-13 14:25:00,52.0,52.06,51.99,52.06,11500.0,49.5737,49.6309,49.5642,49.6309,11500.0
2012-07-13 14:30:00,52.04,52.1,52.03,52.1,16300.0,49.6119,49.6691,49.6023,49.6691,16300.0
2012-07-13 14:35:00,52.1,52.11,52.05,52.08,11300.0,49.6691,49.6786,49.6214,49.65,11300.0
2012-07-13 14:40:00,52.08,52.12,52.08,52.12,9800.0,49.65,49.6881,49.65,49.6881,9800.0
2012-07-13 14:45:00,52.12,52.13,52.08,52.13,7200.0,49.6881,49.6977,49.65,49.6977,7200.0
2012-07-13 14:50:00,52.13,52.14,52.11,52.13,12100.0,49.6977,49.7072,49.6786,49.6977,12100.0
2012-07-13 14:55:00,52.13,52.14,52.09,52.13,15400.0,49.6977,49.7072,49.6595,49.6977,15400.0
2012-07-13 15:00:00,52.14,52.17,52.07,52.16,85900.0,49.7072,49.7358,49.6405,49.7263,85900.0
2012-07-13 15:05:00,52.16,52.17,52.08,52.12,26000.0,49.7263,49.7358,49.65,49.6881,26000.0
2012-07-13 15:10:00,52.13,52.16,52.09,52.14,62500.0,49.6977,49.7263,49.6595,49.7072,62500.0
2012-07-13 15:15:00,52.15,52.15,52.09,52.1,16300.0,49.7167,49.7167,49.6595,49.6691,16300.0
2012-07-13 15:20:00,52.11,52.12,52.03,52.04,22900.0,49.6786,49.6881,49.6023,49.6119,22900.0
2012-07-13 15:25:00,52.05,52.06,52.0,52.0,25800.0,49.6214,49.6309,49.5737,49.5737,25800.0
2012-07-13 15:30:00,52.0,52.05,51.96,52.03,25400.0,49.5737,49.6214,49.5356,49.6023,25400.0
2012-07-13 15:35:00,52.04,52.05,52.0,52.0,22600.0,49.6119,49.6214,49.5737,49.5737,22600.0
2012-07-13 15:40:00,52.01,52.14,52.0,52.12,37000.0,49.5833,49.7072,49.5737,49.6881,37000.0
2012-07-13 15:45:00,52.13,52.13,52.05,52.07,35100.0,49.6977,49.6977,49.6214,49.6405,35100.0
2012-07-13 15:50:00,52.08,52.08,51.98,52.01,72300.0,49.65,49.65,49.5547,49.5833,72300.0
2012-07-13 15:55:00,52.02,52.06,51.99,52.05,119000.0,49.5928,49.6309,49.5642,49.6214,119000.0
2012-07-16 09:30:00,52.57,52.65,52.17,52.19,167900.0,50.1171,50.1934,49.7358,49.7549,167900.0
2012-07-16 09:35:00,52.16,52.35,52.15,52.22,59400.0,49.7263,49.9074,49.7167,49.7835,59400.0
2012-07-16 09:40:00,52.23,52.35,52.16,52.34,53300.0,49.793,49.9074,49.7263,49.8979,53300.0
2012-07-16 09:45:00,52.34,52.35,52.09,52.23,67200.0,49.8979,49.9074,49.6595,49.793,67200.0
2012-07-16 09:50:00,52.22,52.23,51.83,51.87,67800.0,49.7835,49.793,49.4117,49.4498,67800.0
2012-07-16 09:55:00,51.87,51.87,51.53,51.53,59900.0,49.4498,49.4498,49.1257,49.1257,59900.0
2012-07-16 10:00:00,51.55,51.96,51.55,51.86,64300.0,49.1447,49.5356,49.1447,49.4403,64300.0
2012-07-16 10:05:00,51.86,51.97,51.84,51.87,49300.0,49.4403,49.5451,49.4212,49.4498,49300.0
2012-07-16 10:10:00,51.87,51.89,51.67,51.71,79700.0,49.4498,49.4689,49.2591,49.2973,79700.0
2012-07-16 10:15:00,51.72,51.87,51.7,51.82,24300.0,49.3068,49.4498,49.2877,49.4021,24300.0
2012-07-16 10:20:00,51.85,51.9,51.83,51.87,20900.0,49.4307,49.4784,49.4117,49.4498,20900.0
2012-07-16 10:25:00,51.85,51.99,51.83,51.98,29200.0,49.4307,49.5642,49.4117,49.5547,29200.0
2012-07-16 10:30:00,51.97,51.97,51.76,51.76,38700.0,49.5451,49.5451,49.3449,49.3449,38700.0
2012-07-16 10:35:00,51.76,51.87,51.73,51.85,26500.0,49.3449,49.4498,49.3163,49.4307,26500.0
2012-07-16 10:40:00,51.85,51.88,51.79,51.86,27500.0,49.4307,49.4593,49.3735,49.4403,27500.0
2012-07-16 10:45:00,51.87,51.9,51.75,51.76,38600.0,49.4498,49.4784,49.3354,49.3449,38600.0
2012-07-16 10:50:00,51.76,51.81,51.76,51.77,8700.0,49.3449,49.3926,49.3449,49.3545,8700.0
2012-07-16 10:55:00,51.78,51.8,51.69,51.73,28000.0,49.364,49.3831,49.2782,49.3163,28000.0
2012-07-16 11:00:00,51.74,51.78,51.72,51.74,30600.0,49.3259,49.364,49.3068,49.3259,30600.0
2012-07-16 11:05:00,51.73,51.85,51.72,51.85,19300.0,49.3163,49.4307,49.3068,49.4307,19300.0
2012-07-16 11:10:00,51.86,51.95,51.82,51.95,23700.0,49.4403,49.5261,49.4021,49.5261,23700.0
2012-07-16 11:15:00,51.93,52.07,51.93,52.01,28600.0,49.507,49.6405,49.507,49.5833,28600.0
2012-07-16 11:20:00,52.02,52.15,51.99,52.09,21600.0,49.5928,49.7167,49.5642,49.6595,21600.0
2012-07-16 11:25:00,52.09,52.11,52.03,52.05,41600.0,49.6595,49.6786,49.6023,49.6214,41600.0
2012-07-16 11:30:00,52.04,52.05,51.85,51.86,39100.0,49.6119,49.6214,49.4307,49.4403,39100.0
2012-07-16 11:35:00,51.86,51.93,51.85,51.93,10400.0,49.4403,49.507,49.4307,49.507,10400.0
2012-07-16 11:40:00,51.95,51.96,51.89,51.9,9200.0,49.5261,49.5356,49.4689,49.4784,9200.0
2012-07-16 11:45:00,51.91,51.92,51.88,51.9,14000.0,49.4879,49.4975,49.4593,49.4784,14000.0
2012-07-16 11:50:00,51.9,51.94,51.89,51.93,8400.0,49.4784,49.5165,49.4689,49.507,8400.0
2012-07-16 11:55:00,51.93,51.95,51.9,51.94,25100.0,49.507,49.5261,49.4784,49.5165,25100.0
2012-07-16 12:00:00,51.94,51.99,51.94,51.98,12800.0,49.5165,49.5642,49.5165,49.5547,12800.0
2012-07-16 12:05:00,51.98,52.09,51.98,52.09,18200.0,49.5547,49.6595,49.5547,49.6595,18200.0
2012-07-16 12:10:00,52.09,52.13,52.08,52.13,28900.0,49.6595,49.6977,49.65,49.6977,28900.0
2012-07-16 12:15:00,52.13,52.14,52.08,52.13,37400.0,49.6977,49.7072,49.65,49.6977,37400.0
2012-07-16 12:20:00,52.14,52.17,52.13,52.16,20400.0,49.7072,49.7358,49.6977,49.7263,20400.0
2012-07-16 12:25:00,52.16,52.22,52.15,52.2,26000.0,49.7263,49.7835,49.7167,49.7644,26000.0
2012-07-16 12:30:00,52.19,52.2,52.15,52.15,20200.0,49.7549,49.7644,49.7167,49.7167,20200.0
2012-07-16 12:35:00,52.16,52.17,52.03,52.04,28600.0,49.7263,49.7358,49.6023,49.6119,28600.0
2012-07-16 12:40:00,52.04,52.08,52.03,52.06,13900.0,49.6119,49.65,49.6023,49.6309,13900.0
2012-07-16 12:45:00,52.06,52.13,52.06,52.06,36200.0,49.6309,49.6977,49.6309,49.6309,36200.0
2012-07-16 12:50:00,52.07,52.09,52.04,52.04,12000.0,49.6405,49.6595,49.6119,49.6119,12000.0
2012-07-16 12:55:00,52.04,52.11,52.02,52.11,11900.0,49.6119,49.6786,49.5928,49.6786,11900.0
2012-07-16 13:00:00,52.11,52.15,52.09,52.14,18200.0,49.6786,49.7167,49.6595,49.7072,18200.0
2012-07-16 13:05:00,52.14,52.15,52.12,52.14,20700.0,49.7072,49.7167,49.6881,49.7072,20700.0
2012-07-16 13:10:00,52.15,52.16,52.09,52.09,35900.0,49.7167,49.7263,49.6595,49.6595,35900.0
2012-07-16 13:15:00,52.1,52.11,52.02,52.06,14600.0,49.6691,49.6786,49.5928,49.6309,14600.0
2012-07-16 13:20:00,52.06,52.1,52.04,52.04,12700.0,49.6309,49.6691,49.6119,49.6119,12700.0
2012-07-16 13:25:00,52.05,52.07,51.99,52.0,82000.0,49.6214,49.6405,49.5642,49.5737,82000.0
2012-07-16 13:30:00,51.99,52.01,51.93,51.93,28700.0,49.5642,49.5833,49.507,49.507,28700.0
2012-07-16 13:35:00,51.94,51.96,51.93,51.94,23500.0,49.5165,49.5356,49.507,49.5165,23500.0
2012-07-16 13:40:00,51.95,51.96,51.94,51.95,18000.0,49.5261,49.5356,49.5165,49.5261,18000.0
2012-07-16 13:45:00,51.95,52.02,51.93,51.95,32900.0,49.5261,49.5928,49.507,49.5261,32900.0
2012-07-16 13:50:00,51.95,51.98,51.94,51.97,15500.0,49.5261,49.5547,49.5165,49.5451,15500.0
2012-07-16 13:55:00,51.97,51.99,51.91,51.96,23600.0,49.5451,49.5642,49.4879,49.5356,23600.0
2012-07-16 14:00:00,51.96,52.02,51.96,52.01,17100.0,49.5356,49.5928,49.5356,49.5833,17100.0
2012-07-16 14:05:00,52.01,52.06,52.0,52.06,12500.0,49.5833,49.6309,49.5737,49.6309,12500.0
2012-07-16 14:10:00,52.05,52.05,51.98,52.0,74600.0,49.6214,49.6214,49.5547,49.5737,74600.0
2012-07-16 14:15:00,52.0,52.04,51.97,52.03,18600.0,49.5737,49.6119,49.5451,49.6023,18600.0
2012-07-16 14:20:00,52.03,52.03,52.01,52.01,6200.0,49.6023,49.6023,49.5833,49.5833,6200.0
2012-07-16 14:25:00,52.03,52.03,51.94,51.94,42000.0,49.6023,49.6023,49.5165,49.5165,42000.0
2012-07-16 14:30:00,51.94,52.0,51.94,51.97,16400.0,49.5165,49.5737,49.5165,49.5451,16400.0
2012-07-16 14:35:00,51.97,52.0,51.95,51.95,8300.0,49.5451,49.5737,49.5261,49.5261,8300.0
2012-07-16 14:40:00,51.95,51.98,51.9,51.91,27800.0,49.5261,49.5547,49.4784,49.4879,27800.0
2012-07-16 14:45:00,51.91,51.95,51.9,51.95,16300.0,49.4879,49.5261,49.4784,49.5261,16300.0
2012-07-16 14:50:00,51.95,51.98,51.91,51.91,17000.0,49.5261,49.5547,49.4879,49.4879,17000.0
2012-07-16 14:55:00,51.94,51.94,51.89,51.9,8700.0,49.5165,49.5165,49.4689,49.4784,8700.0
2012-07-16 15:00:00,51.89,51.92,51.87,51.92,20200.0,49.4689,49.4975,49.4498,49.4975,20200.0
2012-07-16 15:05:00,51.92,51.94,51.88,51.88,43500.0,49.4975,49.5165,49.4593,49.4593,43500.0
2012-07-16 15:10:00,51.88,51.89,51.84,51.85,34800.0,49.4593,49.4689,49.4212,49.4307,34800.0
2012-07-16 15:15:00,51.85,51.86,51.83,51.85,25300.0,49.4307,49.4403,49.4117,49.4307,25300.0
2012-07-16 15:20:00,51.86,51.91,51.86,51.91,13200.0,49.4403,49.4879,49.4403,49.4879,13200.0
2012-07-16 15:25:00,51.91,51.94,51.88,51.88,53500.0,49.4879,49.5165,49.4593,49.4593,53500.0
2012-07-16 15:30:00,51.88,51.89,51.84,51.89,18600.0,49.4593,49.4689,49.4212,49.4689,18600.0
2012-07-16 15:35:00,51.9,51.91,51.85,51.86,23200.0,49.4784,49.4879,49.4307,49.4403,23200.0
2012-07-16 15:40:00,51.86,51.87,51.82,51.84,67300.0,49.4403,49.4498,49.4021,49.4212,67300.0
2012-07-16 15:45:00,51.85,51.85,51.79,51.82,27100.0,49.4307,49.4307,49.3735,49.4021,27100.0
2012-07-16 15:50:00,51.84,51.86,51.82,51.84,37200.0,49.4212,49.4403,49.4021,49.4212,37200.0
2012-07-16 15:55:00,51.85,51.89,51.8,51.89,74100.0,49.4307,49.4689,49.3831,49.4689,74100.0
2012-07-17 09:30:00,52.11,52.31,51.8,52.0,54500.0,49.6786,49.8693,49.3831,49.5737,54500.0
2012-07-17 09:35:00,52.0,52.03,51.89,51.9,22600.0,49.5737,49.6023,49.4689,49.4784,22600.0
2012-07-17 09:40:00,51.9,51.96,51.81,51.85,47000.0,49.4784,49.5356,49.3926,49.4307,47000.0
2012-07-17 09:45:00,51.85,51.9,51.72,51.72,63900.0,49.4307,49.4784,49.3068,49.3068,63900.0
2012-07-17 09:50:00,51.72,51.75,51.65,51.73,42300.0,49.3068,49.3354,49.2401,49.3163,42300.0
2012-07-17 09:55:00,51.75,51.83,51.67,51.82,20100.0,49.3354,49.4117,49.2591,49.4021,20100.0
2012-07-17 10:00:00,51.8,51.8,51.55,51.57,45500.0,49.3831,49.3831,49.1447,49.1638,45500.0
2012-07-17 10:05:00,51.56,51.62,51.49,51.53,30600.0,49.1543,49.2115,49.0875,49.1257,30600.0
2012-07-17 10:10:00,51.53,51.57,51.48,51.53,27100.0,49.1257,49.1638,49.078,49.1257,27100.0
2012-07-17 10:15:00,51.51,51.54,51.45,51.45,20000.0,49.1066,49.1352,49.0494,49.0494,20000.0
2012-07-17 10:20:00,51.45,51.55,51.45,51.51,42500.0,49.0494,49.1447,49.0494,49.1066,42500.0
2012-07-17 10:25:00,51.5,51.52,51.47,51.49,26900.0,49.0971,49.1161,49.0685,49.0875,26900.0
2012-07-17 10:30:00,51.48,51.5,51.44,51.45,32600.0,49.078,49.0971,49.0399,49.0494,32600.0
2012-07-17 10:35:00,51.46,51.48,51.44,51.45,39500.0,49.0589,49.078,49.0399,49.0494,39500.0
2012-07-17 10:40:00,51.45,51.48,51.41,51.45,47800.0,49.0494,49.078,49.0113,49.0494,47800.0
2012-07-17 10:45:00,51.45,51.46,51.37,51.38,31400.0,49.0494,49.0589,48.9731,48.9827,31400.0
2012-07-17 10:50:00,51.39,51.46,51.36,51.4,16200.0,48.9922,49.0589,48.9636,49.0017,16200.0
2012-07-17 10:55:00,51.42,51.43,51.38,51.41,17400.0,49.0208,49.0303,48.9827,49.0113,17400.0
2012-07-17 11:00:00,51.4,51.46,51.39,51.43,11300.0,49.0017,49.0589,48.9922,49.0303,11300.0
2012-07-17 11:05:00,51.45,51.54,51.44,51.54,10900.0,49.0494,49.1352,49.0399,49.1352,10900.0
2012-07-17 11:10:00,51.52,51.6,51.52,51.59,15700.0,49.1161,49.1924,49.1161,49.1829,15700.0
2012-07-17 11:15:00,51.59,51.62,51.57,51.59,9600.0,49.1829,49.2115,49.1638,49.1829,9600.0
2012-07-17 11:20:00,51.6,51.63,51.58,51.58,13100.0,49.1924,49.221,49.1733,49.1733,13100.0
2012-07-17 11:25:00,51.6,51.6,51.53,51.53,7800.0,49.1924,49.1924,49.1257,49.1257,7800.0
2012-07-17 11:30:00,51.56,51.6,51.54,51.59,15200.0,49.1543,49.1924,49.1352,49.1829,15200.0
2012-07-17 11:35:00,51.59,51.76,51.57,51.74,11100.0,49.1829,49.3449,49.1638,49.3259,11100.0
2012-07-17 11:40:00,51.74,51.77,51.74,51.76,6600.0,49.3259,49.3545,49.3259,49.3449,6600.0
2012-07-17 11:45:00,51.77,51.78,51.75,51.78,19000.0,49.3545,49.364,49.3354,49.364,19000.0
2012-07-17 11:50:00,51.76,51.77,51.72,51.74,8900.0,49.3449,49.3545,49.3068,49.3259,8900.0
2012-07-17 11:55:00,51.73,51.91,51.72,51.89,115000.0,49.3163,49.4879,49.3068,49.4689,115000.0
2012-07-17 12:00:00,51.9,52.01,51.9,52.01,19600.0,49.4784,49.5833,49.4784,49.5833,19600.0
2012-07-17 12:05:00,52.02,52.05,52.0,52.03,8500.0,49.5928,49.6214,49.5737,49.6023,8500.0
2012-07-17 12:10:00,52.03,52.05,52.01,52.01,2200.0,49.6023,49.6214,49.5833,49.5833,2200.0
2012-07-17 12:15:00,52.02,52.05,52.02,52.05,2900.0,49.5928,49.6214,49.5928,49.6214,2900.0
2012-07-17 12:20:00,52.06,52.17,52.06,52.13,7700.0,49.6309,49.7358,49.6309,49.6977,7700.0
2012-07-17 12:25:00,52.12,52.18,52.12,52.18,2900.0,49.6881,49.7453,49.6881,49.7453,2900.0
2012-07-17 12:30:00,52.17,52.24,52.15,52.2,7700.0,49.7358,49.8025,49.7167,49.7644,7700.0
2012-07-17 12:35:00,52.22,52.23,52.18,52.2,5900.0,49.7835,49.793,49.7453,49.7644,5900.0
2012-07-17 12:40:00,52.2,52.2,52.17,52.2,3200.0,49.7644,49.7644,49.7358,49.7644,3200.0
2012-07-17 12:45:00,52.21,52.25,52.21,52.22,4100.0,49.7739,49.8121,49.7739,49.7835,4100.0
2012-07-17 12:50:00,52.22,52.25,52.19,52.23,8500.0,49.7835,49.8121,49.7549,49.793,8500.0
2012-07-17 12:55:00,52.24,52.24,52.12,52.12,10700.0,49.8025,49.8025,49.6881,49.6881,10700.0
2012-07-17 13:00:00,52.11,52.15,52.11,52.15,2400.0,49.6786,49.7167,49.6786,49.7167,2400.0
2012-07-17 13:05:00,52.14,52.14,52.1,52.12,3100.0,49.7072,49.7072,49.6691,49.6881,3100.0
2012-07-17 13:10:00,52.09,52.12,52.08,52.12,2300.0,49.6595,49.6881,49.65,49.6881,2300.0
2012-07-17 13:15:00,52.12,52.15,52.09,52.12,7500.0,49.6881,49.7167,49.6595,49.6881,7500.0
2012-07-17 13:20:00,52.14,52.19,52.1,52.19,3300.0,49.7072,49.7549,49.6691,49.7549,3300.0
2012-07-17 13:25:00,52.2,52.28,52.2,52.25,6100.0,49.7644,49.8407,49.7644,49.8121,6100.0
2012-07-17 13:30:00,52.26,52.32,52.26,52.32,3200.0,49.8216,49.8788,49.8216,49.8788,3200.0
2012-07-17 13:35:00,52.32,52.32,52.28,52.32,17100.0,49.8788,49.8788,49.8407,49.8788,17100.0
2012-07-17 13:40:00,52.31,52.38,52.31,52.36,7900.0,49.8693,49.936,49.8693,49.9169,7900.0
2012-07-17 13:45:00,52.37,52.41,52.31,52.32,32200.0,49.9265,49.9646,49.8693,49.8788,32200.0
2012-07-17 13:50:00,52.32,52.34,52.28,52.28,26700.0,49.8788,49.8979,49.8407,49.8407,26700.0
2012-07-17 13:55:00,52.28,52.28,52.25,52.25,5000.0,49.8407,49.8407,49.8121,49.8121,5000.0
2012-07-17 14:00:00,52.24,52.25,52.2,52.24,20400.0,49.8025,49.8121,49.7644,49.8025,20400.0
2012-07-17 14:05:00,52.25,52.25,52.24,52.24,10100.0,49.8121,49.8121,49.8025,49.8025,10100.0
2012-07-17 14:10:00,52.24,52.25,52.23,52.24,10300.0,49.8025,49.8121,49.793,49.8025,10300.0
2012-07-17 14:15:00,52.24,52.25,52.21,52.23,7800.0,49.8025,49.8121,49.7739,49.793,7800.0
2012-07-17 14:20:00,52.23,52.23,52.2,52.21,3000.0,49.793,49.793,49.7644,49.7739,3000.0
2012-07-17 14:25:00,52.19,52.22,52.17,52.22,5100.0,49.7549,49.7835,49.7358,49.7835,5100.0
2012-07-17 14:30:00,52.23,52.25,52.22,52.24,3100.0,49.793,49.8121,49.7835,49.8025,3100.0
2012-07-17 14:35:00,52.23,52.23,52.19,52.2,3400.0,49.793,49.793,49.7549,49.7644,3400.0
2012-07-17 14:40:00,52.2,52.22,52.19,52.22,2900.0,49.7644,49.7835,49.7549,49.7835,2900.0
2012-07-17 14:45:00,52.23,52.26,52.2,52.22,45700.0,49.793,49.8216,49.7644,49.7835,45700.0
2012-07-17 14:50:00,52.22,52.24,52.21,52.22,5100.0,49.7835,49.8025,49.7739,49.7835,5100.0
2012-07-17 14:55:00,52.22,52.26,52.21,52.21,8800.0,49.7835,49.8216,49.7739,49.7739,8800.0
2012-07-17 15:00:00,52.22,52.24,52.2,52.2,4700.0,49.7835,49.8025,49.7644,49.7644,4700.0
2012-07-17 15:05:00,52.2,52.22,52.17,52.19,10400.0,49.7644,49.7835,49.7358,49.7549,10400.0
2012-07-17 15:10:00,52.2,52.21,52.18,52.18,5700.0,49.7644,49.7739,49.7453,49.7453,5700.0
2012-07-17 15:15:00,52.18,52.24,52.17,52.22,5100.0,49.7453,49.8025,49.7358,49.7835,5100.0
2012-07-17 15:20:00,52.22,52.23,52.2,52.22,5700.0,49.7835,49.793,49.7644,49.7835,5700.0
2012-07-17 15:25:00,52.23,52.24,52.18,52.18,6900.0,49.793,49.8025,49.7453,49.7453,6900.0
2012-07-17 15:30:00,52.17,52.2,52.15,52.18,18000.0,49.7358,49.7644,49.7167,49.7453,18000.0
2012-07-17 15:35:00,52.18,52.19,52.11,52.12,17000.0,49.7453,49.7549,49.6786,49.6881,17000.0
2012-07-17 15:40:00,52.12,52.18,52.12,52.14,12600.0,49.6881,49.7453,49.6881,49.7072,12600.0
2012-07-17 15:45:00,52.16,52.28,52.15,52.27,19700.0,49.7263,49.8407,49.7167,49.8311,19700.0
2012-07-17 15:50:00,52.27,52.29,52.23,52.25,26700.0,49.8311,49.8502,49.793,49.8121,26700.0
2012-07-17 15:55:00,52.26,52.32,52.25,52.32,66400.0,49.8216,49.8788,49.8121,49.8788,66400.0
2012-07-18 09:30:00,52.01,52.14,51.8,51.91,34100.0,49.5833,49.7072,49.3831,49.4879,34100.0
2012-07-18 09:35:00,51.97,52.36,51.94,52.36,8600.0,49.5451,49.9169,49.5165,49.9169,8600.0
2012-07-18 09:40:00,52.35,52.36,52.19,52.23,13400.0,49.9074,49.9169,49.7549,49.793,13400.0
2012-07-18 09:45:00,52.23,52.4,52.21,52.38,13200.0,49.793,49.9551,49.7739,49.936,13200.0
2012-07-18 09:50:00,52.36,52.54,52.36,52.51,13400.0,49.9169,50.0885,49.9169,50.0599,13400.0
2012-07-18 09:55:00,52.51,52.58,52.48,52.48,18000.0,50.0599,50.1267,50.0313,50.0313,18000.0
2012-07-18 10:00:00,52.5,52.67,52.43,52.67,17500.0,50.0504,50.2125,49.9837,50.2125,17500.0
2012-07-18 10:05:00,52.67,52.67,52.5,52.5,26500.0,50.2125,50.2125,50.0504,50.0504,26500.0
2012-07-18 10:10:00,52.5,52.55,52.49,52.5,23700.0,50.0504,50.0981,50.0409,50.0504,23700.0
2012-07-18 10:15:00,52.52,52.54,52.48,52.54,9100.0,50.0695,50.0885,50.0313,50.0885,9100.0
2012-07-18 10:20:00,52.53,52.54,52.48,52.52,8300.0,50.079,50.0885,50.0313,50.0695,8300.0
2012-07-18 10:25:00,52.52,52.55,52.47,52.49,28500.0,50.0695,50.0981,50.0218,50.0409,28500.0
2012-07-18 10:30:00,52.49,52.51,52.47,52.5,18800.0,50.0409,50.0599,50.0218,50.0504,18800.0
2012-07-18 10:35:00,52.49,52.53,52.48,52.5,28100.0,50.0409,50.079,50.0313,50.0504,28100.0
2012-07-18 10:40:00,52.5,52.55,52.47,52.5,52500.0,50.0504,50.0981,50.0218,50.0504,52500.0
2012-07-18 10:45:00,52.5,52.54,52.48,52.5,53700.0,50.0504,50.0885,50.0313,50.0504,53700.0
2012-07-18 10:50:00,52.52,52.53,52.49,52.51,44800.0,50.0695,50.079,50.0409,50.0599,44800.0
2012-07-18 10:55:00,52.51,52.64,52.5,52.64,10400.0,50.0599,50.1839,50.0504,50.1839,10400.0
2012-07-18 11:00:00,52.65,52.68,52.62,52.65,7100.0,50.1934,50.222,50.1648,50.1934,7100.0
2012-07-18 11:05:00,52.66,52.73,52.63,52.65,13200.0,50.2029,50.2697,50.1743,50.1934,13200.0
2012-07-18 11:10:00,52.64,52.64,52.58,52.6,7700.0,50.1839,50.1839,50.1267,50.1457,7700.0
2012-07-18 11:15:00,52.59,52.65,52.58,52.65,18500.0,50.1362,50.1934,50.1267,50.1934,18500.0
2012-07-18 11:20:00,52.65,52.67,52.63,52.64,23700.0,50.1934,50.2125,50.1743,50.1839,23700.0
2012-07-18 11:25:00,52.64,52.69,52.63,52.68,8600.0,50.1839,50.2315,50.1743,50.222,8600.0
2012-07-18 11:30:00,52.69,52.78,52.69,52.78,6800.0,50.2315,50.3173,50.2315,50.3173,6800.0
2012-07-18 11:35:00,52.8,52.86,52.79,52.86,5600.0,50.3364,50.3936,50.3269,50.3936,5600.0
2012-07-18 11:40:00,52.85,52.87,52.84,52.85,5200.0,50.3841,50.4031,50.3745,50.3841,5200.0
2012-07-18 11:45:00,52.87,52.92,52.87,52.91,8600.0,50.4031,50.4508,50.4031,50.4413,8600.0
2012-07-18 11:50:00,52.9,52.97,52.9,52.97,4200.0,50.4317,50.4985,50.4317,50.4985,4200.0
2012-07-18 11:55:00,52.97,52.99,52.95,52.97,7300.0,50.4985,50.5176,50.4794,50.4985,7300.0
2012-07-18 12:00:00,52.98,53.0,52.95,53.0,20700.0,50.508,50.5271,50.4794,50.5271,20700.0
2012-07-18 12:05:00,52.99,53.08,52.99,53.08,18700.0,50.5176,50.6034,50.5176,50.6034,18700.0
2012-07-18 12:10:00,53.07,53.1,53.02,53.07,11500.0,50.5938,50.6224,50.5462,50.5938,11500.0
2012-07-18 12:15:00,53.08,53.12,53.03,53.11,9500.0,50.6034,50.6415,50.5557,50.632,9500.0
2012-07-18 12:20:00,53.11,53.15,53.1,53.13,10600.0,50.632,50.6701,50.6224,50.651,10600.0
2012-07-18 12:25:00,53.11,53.14,53.1,53.14,8800.0,50.632,50.6606,50.6224,50.6606,8800.0
2012-07-18 12:30:00,53.14,53.18,53.13,53.15,12100.0,50.6606,50.6987,50.651,50.6701,12100.0
2012-07-18 12:35:00,53.15,53.15,53.03,53.05,15700.0,50.6701,50.6701,50.5557,50.5748,15700.0
2012-07-18 12:40:00,53.03,53.04,53.02,53.03,12300.0,50.5557,50.5652,50.5462,50.5557,12300.0
2012-07-18 12:45:00,53.03,53.04,52.99,53.01,21800.0,50.5557,50.5652,50.5176,50.5366,21800.0
2012-07-18 12:50:00,53.01,53.07,52.99,53.07,38200.0,50.5366,50.5938,50.5176,50.5938,38200.0
2012-07-18 12:55:00,53.08,53.09,53.03,53.05,31200.0,50.6034,50.6129,50.5557,50.5748,31200.0
2012-07-18 13:00:00,53.04,53.05,52.99,53.03,5100.0,50.5652,50.5748,50.5176,50.5557,5100.0
2012-07-18 13:05:00,53.02,53.02,52.98,53.0,15900.0,50.5462,50.5462,50.508,50.5271,15900.0
2012-07-18 13:10:00,53.01,53.01,52.99,53.01,7700.0,50.5366,50.5366,50.5176,50.5366,7700.0
2012-07-18 13:15:00,53.01,53.03,52.99,53.03,13700.0,50.5366,50.5557,50.5176,50.5557,13700.0
2012-07-18 13:20:00,53.04,53.08,53.04,53.07,3700.0,50.5652,50.6034,50.5652,50.5938,3700.0
2012-07-18 13:25:00,53.07,53.07,53.01,53.06,5600.0,50.5938,50.5938,50.5366,50.5843,5600.0
2012-07-18 13:30:00,53.04,53.06,53.0,53.0,6300.0,50.5652,50.5843,50.5271,50.5271,6300.0
2012-07-18 13:35:00,53.0,53.03,52.99,53.01,14200.0,50.5271,50.5557,50.5176,50.5366,14200.0
2012-07-18 13:40:00,53.01,53.05,53.01,53.03,7900.0,50.5366,50.5748,50.5366,50.5557,7900.0
2012-07-18 13:45:00,53.04,53.07,53.02,53.07,8300.0,50.5652,50.5938,50.5462,50.5938,8300.0
2012-07-18 13:50:00,53.07,53.1,53.02,53.08,19500.0,50.5938,50.6224,50.5462,50.6034,19500.0
2012-07-18 13:55:00,53.08,53.08,53.02,53.08,21300.0,50.6034,50.6034,50.5462,50.6034,21300.0
2012-07-18 14:00:00,53.08,53.09,53.03,53.07,8100.0,50.6034,50.6129,50.5557,50.5938,8100.0
2012-07-18 14:05:00,53.06,53.15,53.05,53.13,16500.0,50.5843,50.6701,50.5748,50.651,16500.0
2012-07-18 14:10:00,53.13,53.16,53.04,53.07,24400.0,50.651,50.6796,50.5652,50.5938,24400.0
2012-07-18 14:15:00,53.07,53.15,53.02,53.11,32100.0,50.5938,50.6701,50.5462,50.632,32100.0
2012-07-18 14:20:00,53.15,53.26,53.14,53.25,22500.0,50.6701,50.775,50.6606,50.7654,22500.0
2012-07-18 14:25:00,53.25,53.29,53.24,53.27,24100.0,50.7654,50.8036,50.7559,50.7845,24100.0
2012-07-18 14:30:00,53.25,53.26,53.13,53.18,20200.0,50.7654,50.775,50.651,50.6987,20200.0
2012-07-18 14:35:00,53.18,53.18,53.07,53.07,63200.0,50.6987,50.6987,50.5938,50.5938,63200.0
2012-07-18 14:40:00,53.07,53.08,52.83,52.84,61500.0,50.5938,50.6034,50.365,50.3745,61500.0
2012-07-18 14:45:00,52.84,52.85,52.78,52.83,29400.0,50.3745,50.3841,50.3173,50.365,29400.0
2012-07-18 14:50:00,52.83,52.83,52.77,52.8,18600.0,50.365,50.365,50.3078,50.3364,18600.0
2012-07-18 14:55:00,52.8,52.84,52.8,52.84,8400.0,50.3364,50.3745,50.3364,50.3745,8400.0
2012-07-18 15:00:00,52.84,52.92,52.84,52.92,11400.0,50.3745,50.4508,50.3745,50.4508,11400.0
2012-07-18 15:05:00,52.92,52.92,52.89,52.91,6400.0,50.4508,50.4508,50.4222,50.4413,6400.0
2012-07-18 15:10:00,52.91,52.95,52.89,52.92,11200.0,50.4413,50.4794,50.4222,50.4508,11200.0
2012-07-18 15:15:00,52.94,53.0,52.93,53.0,8300.0,50.4699,50.5271,50.4603,50.5271,8300.0
2012-07-18 15:20:00,53.0,53.04,52.97,52.99,17300.0,50.5271,50.5652,50.4985,50.5176,17300.0
2012-07-18 15:25:00,52.98,53.02,52.95,53.02,32900.0,50.508,50.5462,50.4794,50.5462,32900.0
2012-07-18 15:30:00,53.03,53.06,53.0,53.06,19300.0,50.5557,50.5843,50.5271,50.5843,19300.0
2012-07-18 15:35:00,53.06,53.11,53.06,53.11,27900.0,50.5843,50.632,50.5843,50.632,27900.0
2012-07-18 15:40:00,53.11,53.19,53.1,53.17,43400.0,50.632,50.7082,50.6224,50.6892,43400.0
2012-07-18 15:45:00,53.17,53.21,53.09,53.2,80200.0,50.6892,50.7273,50.6129,50.7178,80200.0
2012-07-18 15:50:00,53.2,53.21,53.16,53.19,82900.0,50.7178,50.7273,50.6796,50.7082,82900.0
2012-07-18 15:55:00,53.18,53.23,53.18,53.22,165400.0,50.6987,50.7464,50.6987,50.7368,165400.0
2012-07-19 09:30:00,53.3,53.38,53.09,53.3,53700.0,50.8131,50.8894,50.6129,50.8131,53700.0
2012-07-19 09:35:00,53.29,53.31,53.14,53.22,30300.0,50.8036,50.8226,50.6606,50.7368,30300.0
2012-07-19 09:40:00,53.24,53.27,53.19,53.25,26700.0,50.7559,50.7845,50.7082,50.7654,26700.0
2012-07-19 09:45:00,53.27,53.27,53.16,53.16,63900.0,50.7845,50.7845,50.6796,50.6796,63900.0
2012-07-19 09:50:00,53.18,53.19,52.99,52.99,24800.0,50.6987,50.7082,50.5176,50.5176,24800.0
2012-07-19 09:55:00,52.99,53.0,52.96,52.99,16100.0,50.5176,50.5271,50.4889,50.5176,16100.0
2012-07-19 10:00:00,52.97,53.01,52.74,52.81,34200.0,50.4985,50.5366,50.2792,50.3459,34200.0
2012-07-19 10:05:00,52.81,52.83,52.75,52.78,36500.0,50.3459,50.365,50.2887,50.3173,36500.0
2012-07-19 10:10:00,52.78,52.78,52.51,52.55,50500.0,50.3173,50.3173,50.0599,50.0981,50500.0
2012-07-19 10:15:00,52.55,52.56,52.43,52.54,50600.0,50.0981,50.1076,49.9837,50.0885,50600.0
2012-07-19 10:20:00,52.58,52.62,52.48,52.5,13600.0,50.1267,50.1648,50.0313,50.0504,13600.0
2012-07-19 10:25:00,52.49,52.49,52.41,52.41,18300.0,50.0409,50.0409,49.9646,49.9646,18300.0
2012-07-19 10:30:00,52.42,52.43,52.35,52.36,61100.0,49.9741,49.9837,49.9074,49.9169,61100.0
2012-07-19 10:35:00,52.37,52.4,52.24,52.36,31500.0,49.9265,49.9551,49.8025,49.9169,31500.0
2012-07-19 10:40:00,52.35,52.36,52.28,52.32,53100.0,49.9074,49.9169,49.8407,49.8788,53100.0
2012-07-19 10:45:00,52.33,52.38,52.29,52.38,35600.0,49.8883,49.936,49.8502,49.936,35600.0
2012-07-19 10:50:00,52.38,52.41,52.34,52.4,20200.0,49.936,49.9646,49.8979,49.9551,20200.0
2012-07-19 10:55:00,52.39,52.41,52.36,52.39,21700.0,49.9455,49.9646,49.9169,49.9455,21700.0
2012-07-19 11:00:00,52.39,52.41,52.36,52.39,21800.0,49.9455,49.9646,49.9169,49.9455,21800.0
2012-07-19 11:05:00,52.39,52.44,52.39,52.41,28900.0,49.9455,49.9932,49.9455,49.9646,28900.0
2012-07-19 11:10:00,52.41,52.47,52.39,52.44,37900.0,49.9646,50.0218,49.9455,49.9932,37900.0
2012-07-19 11:15:00,52.46,52.46,52.39,52.39,9300.0,50.0123,50.0123,49.9455,49.9455,9300.0
2012-07-19 11:20:00,52.39,52.44,52.35,52.44,26200.0,49.9455,49.9932,49.9074,49.9932,26200.0
2012-07-19 11:25:00,52.44,52.49,52.44,52.48,9500.0,49.9932,50.0409,49.9932,50.0313,9500.0
2012-07-19 11:30:00,52.49,52.56,52.49,52.52,17200.0,50.0409,50.1076,50.0409,50.0695,17200.0
2012-07-19 11:35:00,52.53,52.59,52.53,52.59,11400.0,50.079,50.1362,50.079,50.1362,11400.0
2012-07-19 11:40:00,52.6,52.6,52.55,52.55,12100.0,50.1457,50.1457,50.0981,50.0981,12100.0
2012-07-19 11:45:00,52.55,52.56,52.5,52.52,10700.0,50.0981,50.1076,50.0504,50.0695,10700.0
2012-07-19 11:50:00,52.54,52.58,52.52,52.53,10000.0,50.0885,50.1267,50.0695,50.079,10000.0
2012-07-19 11:55:00,52.53,52.54,52.51,52.51,12100.0,50.079,50.0885,50.0599,50.0599,12100.0
2012-07-19 12:00:00,52.52,52.54,52.49,52.51,30700.0,50.0695,50.0885,50.0409,50.0599,30700.0
2012-07-19 12:05:00,52.49,52.54,52.49,52.54,18600.0,50.0409,50.0885,50.0409,50.0885,18600.0
2012-07-19 12:10:00,52.53,52.54,52.48,52.5,13100.0,50.079,50.0885,50.0313,50.0504,13100.0
2012-07-19 12:15:00,52.51,52.54,52.47,52.48,72500.0,50.0599,50.0885,50.0218,50.0313,72500.0
2012-07-19 12:20:00,52.49,52.51,52.47,52.5,32600.0,50.0409,50.0599,50.0218,50.0504,32600.0
2012-07-19 12:25:00,52.5,52.52,52.46,52.51,58200.0,50.0504,50.0695,50.0123,50.0599,58200.0
2012-07-19 12:30:00,52.51,52.58,52.5,52.57,30000.0,50.0599,50.1267,50.0504,50.1171,30000.0
2012-07-19 12:35:00,52.59,52.59,52.56,52.57,5300.0,50.1362,50.1362,50.1076,50.1171,5300.0
2012-07-19 12:40:00,52.56,52.58,52.54,52.55,7300.0,50.1076,50.1267,50.0885,50.0981,7300.0
2012-07-19 12:45:00,52.55,52.59,52.53,52.53,5800.0,50.0981,50.1362,50.079,50.079,5800.0
2012-07-19 12:50:00,52.54,52.57,52.52,52.55,15400.0,50.0885,50.1171,50.0695,50.0981,15400.0
2012-07-19 12:55:00,52.54,52.57,52.47,52.49,8500.0,50.0885,50.1171,50.0218,50.0409,8500.0
2012-07-19 13:00:00,52.47,52.51,52.47,52.5,8200.0,50.0218,50.0599,50.0218,50.0504,8200.0
2012-07-19 13:05:00,52.5,52.61,52.5,52.6,8200.0,50.0504,50.1553,50.0504,50.1457,8200.0
2012-07-19 13:10:00,52.6,52.65,52.6,52.6,12300.0,50.1457,50.1934,50.1457,50.1457,12300.0
2012-07-19 13:15:00,52.61,52.65,52.6,52.64,8700.0,50.1553,50.1934,50.1457,50.1839,8700.0
2012-07-19 13:20:00,52.64,52.72,52.64,52.69,15500.0,50.1839,50.2601,50.1839,50.2315,15500.0
2012-07-19 13:25:00,52.7,52.71,52.64,52.64,5500.0,50.2411,50.2506,50.1839,50.1839,5500.0
2012-07-19 13:30:00,52.64,52.69,52.63,52.65,22600.0,50.1839,50.2315,50.1743,50.1934,22600.0
2012-07-19 13:35:00,52.66,52.67,52.62,52.62,5900.0,50.2029,50.2125,50.1648,50.1648,5900.0
2012-07-19 13:40:00,52.6,52.62,52.6,52.61,3600.0,50.1457,50.1648,50.1457,50.1553,3600.0
2012-07-19 13:45:00,52.6,52.6,52.52,52.57,10000.0,50.1457,50.1457,50.0695,50.1171,10000.0
2012-07-19 13:50:00,52.57,52.59,52.54,52.55,6800.0,50.1171,50.1362,50.0885,50.0981,6800.0
2012-07-19 13:55:00,52.54,52.54,52.48,52.54,9300.0,50.0885,50.0885,50.0313,50.0885,9300.0
2012-07-19 14:00:00,52.54,52.6,52.54,52.6,11300.0,50.0885,50.1457,50.0885,50.1457,11300.0
2012-07-19 14:05:00,52.6,52.62,52.56,52.62,7800.0,50.1457,50.1648,50.1076,50.1648,7800.0
2012-07-19 14:10:00,52.61,52.73,52.6,52.72,23100.0,50.1553,50.2697,50.1457,50.2601,23100.0
2012-07-19 14:15:00,52.72,52.74,52.68,52.72,18200.0,50.2601,50.2792,50.222,50.2601,18200.0
2012-07-19 14:20:00,52.73,52.78,52.71,52.77,38000.0,50.2697,50.3173,50.2506,50.3078,38000.0
2012-07-19 14:25:00,52.77,52.86,52.76,52.85,15600.0,50.3078,50.3936,50.2983,50.3841,15600.0
2012-07-19 14:30:00,52.85,52.93,52.8,52.87,18900.0,50.3841,50.4603,50.3364,50.4031,18900.0
2012-07-19 14:35:00,52.88,52.97,52.88,52.97,17500.0,50.4127,50.4985,50.4127,50.4985,17500.0
2012-07-19 14:40:00,52.95,52.97,52.93,52.94,11200.0,50.4794,50.4985,50.4603,50.4699,11200.0
2012-07-19 14:45:00,52.95,52.96,52.92,52.96,16900.0,50.4794,50.4889,50.4508,50.4889,16900.0
2012-07-19 14:50:00,52.97,53.02,52.94,53.02,18500.0,50.4985,50.5462,50.4699,50.5462,18500.0
2012-07-19 14:55:00,53.02,53.02,52.95,52.98,22400.0,50.5462,50.5462,50.4794,50.508,22400.0
2012-07-19 15:00:00,52.98,53.02,52.91,52.94,17600.0,50.508,50.5462,50.4413,50.4699,17600.0
2012-07-19 15:05:00,52.94,52.97,52.91,52.96,15600.0,50.4699,50.4985,50.4413,50.4889,15600.0
2012-07-19 15:10:00,52.97,52.99,52.92,52.97,19600.0,50.4985,50.5176,50.4508,50.4985,19600.0
2012-07-19 15:15:00,52.98,52.99,52.93,52.96,12100.0,50.508,50.5176,50.4603,50.4889,12100.0
2012-07-19 15:20:00,52.97,53.0,52.91,53.0,25500.0,50.4985,50.5271,50.4413,50.5271,25500.0
2012-07-19 15:25:00,52.97,53.0,52.9,52.93,16800.0,50.4985,50.5271,50.4317,50.4603,16800.0
2012-07-19 15:30:00,52.94,52.98,52.92,52.93,25000.0,50.4699,50.508,50.4508,50.4603,25000.0
2012-07-19 15:35:00,52.93,52.99,52.91,52.96,31600.0,50.4603,50.5176,50.4413,50.4889,31600.0
2012-07-19 15:40:00,52.96,53.04,52.96,53.02,38600.0,50.4889,50.5652,50.4889,50.5462,38600.0
2012-07-19 15:45:00,53.02,53.07,53.01,53.05,48900.0,50.5462,50.5938,50.5366,50.5748,48900.0
2012-07-19 15:50:00,53.05,53.07,52.98,52.98,49500.0,50.5748,50.5938,50.508,50.508,49500.0
2012-07-19 15:55:00,52.99,53.02,52.95,53.02,93500.0,50.5176,50.5462,50.4794,50.5462,93500.0
2012-07-20 09:30:00,52.67,52.7,52.41,52.59,178000.0,50.2125,50.2411,49.9646,50.1362,178000.0
2012-07-20 09:35:00,52.58,52.58,52.3,52.38,8200.0,50.1267,50.1267,49.8597,49.936,8200.0
2012-07-20 09:40:00,52.44,52.6,52.41,52.53,39800.0,49.9932,50.1457,49.9646,50.079,39800.0
2012-07-20 09:45:00,52.5,52.52,52.43,52.43,15700.0,50.0504,50.0695,49.9837,49.9837,15700.0
2012-07-20 09:50:00,52.42,52.5,52.37,52.46,37700.0,49.9741,50.0504,49.9265,50.0123,37700.0
2012-07-20 09:55:00,52.44,52.51,52.42,52.48,4000.0,49.9932,50.0599,49.9741,50.0313,4000.0
2012-07-20 10:00:00,52.46,52.55,52.43,52.55,11200.0,50.0123,50.0981,49.9837,50.0981,11200.0
2012-07-20 10:05:00,52.52,52.56,52.48,52.52,60600.0,50.0695,50.1076,50.0313,50.0695,60600.0
2012-07-20 10:10:00,52.51,52.52,52.45,52.45,58500.0,50.0599,50.0695,50.0027,50.0027,58500.0
2012-07-20 10:15:00,52.45,52.45,52.3,52.3,101500.0,50.0027,50.0027,49.8597,49.8597,101500.0
2012-07-20 10:20:00,52.32,52.33,52.17,52.23,22600.0,49.8788,49.8883,49.7358,49.793,22600.0
2012-07-20 10:25:00,52.24,52.25,52.15,52.18,33300.0,49.8025,49.8121,49.7167,49.7453,33300.0
2012-07-20 10:30:00,52.18,52.18,52.07,52.07,13300.0,49.7453,49.7453,49.6405,49.6405,13300.0
2012-07-20 10:35:00,52.06,52.06,52.02,52.06,9200.0,49.6309,49.6309,49.5928,49.6309,9200.0
2012-07-20 10:40:00,52.04,52.09,52.04,52.06,14400.0,49.6119,49.6595,49.6119,49.6309,14400.0
2012-07-20 10:45:00,52.06,52.13,52.06,52.13,5800.0,49.6309,49.6977,49.6309,49.6977,5800.0
2012-07-20 10:50:00,52.14,52.21,52.14,52.21,5600.0,49.7072,49.7739,49.7072,49.7739,5600.0
2012-07-20 10:55:00,52.21,52.24,52.2,52.24,5900.0,49.7739,49.8025,49.7644,49.8025,5900.0
2012-07-20 11:00:00,52.23,52.28,52.18,52.27,7300.0,49.793,49.8407,49.7453,49.8311,7300.0
2012-07-20 11:05:00,52.26,52.32,52.26,52.29,14400.0,49.8216,49.8788,49.8216,49.8502,14400.0
2012-07-20 11:10:00,52.3,52.31,52.2,52.23,16100.0,49.8597,49.8693,49.7644,49.793,16100.0
2012-07-20 11:15:00,52.22,52.27,52.05,52.08,9900.0,49.7835,49.8311,49.6214,49.65,9900.0
2012-07-20 11:20:00,52.06,52.14,52.04,52.14,13800.0,49.6309,49.7072,49.6119,49.7072,13800.0
2012-07-20 11:25:00,52.14,52.18,52.09,52.18,10000.0,49.7072,49.7453,49.6595,49.7453,10000.0
2012-07-20 11:30:00,52.18,52.18,52.09,52.09,13900.0,49.7453,49.7453,49.6595,49.6595,13900.0
2012-07-20 11:35:00,52.1,52.17,52.1,52.11,13300.0,49.6691,49.7358,49.6691,49.6786,13300.0
2012-07-20 11:40:00,52.12,52.13,52.03,52.05,7900.0,49.6881,49.6977,49.6023,49.6214,7900.0
2012-07-20 11:45:00,52.03,52.19,52.02,52.19,15300.0,49.6023,49.7549,49.5928,49.7549,15300.0
2012-07-20 11:50:00,52.2,52.2,52.07,52.09,10400.0,49.7644,49.7644,49.6405,49.6595,10400.0
2012-07-20 11:55:00,52.1,52.1,52.02,52.05,6100.0,49.6691,49.6691,49.5928,49.6214,6100.0
2012-07-20 12:00:00,52.05,52.06,52.03,52.03,9600.0,49.6214,49.6309,49.6023,49.6023,9600.0
2012-07-20 12:05:00,52.04,52.04,51.96,51.98,14100.0,49.6119,49.6119,49.5356,49.5547,14100.0
2012-07-20 12:10:00,51.98,51.99,51.94,51.95,11600.0,49.5547,49.5642,49.5165,49.5261,11600.0
2012-07-20 12:15:00,51.94,51.95,51.87,51.9,17500.0,49.5165,49.5261,49.4498,49.4784,17500.0
2012-07-20 12:20:00,51.9,51.94,51.88,51.93,19000.0,49.4784,49.5165,49.4593,49.507,19000.0
2012-07-20 12:25:00,51.91,51.91,51.87,51.9,13600.0,49.4879,49.4879,49.4498,49.4784,13600.0
2012-07-20 12:30:00,51.9,51.9,51.81,51.83,11500.0,49.4784,49.4784,49.3926,49.4117,11500.0
2012-07-20 12:35:00,51.83,51.87,51.81,51.86,13300.0,49.4117,49.4498,49.3926,49.4403,13300.0
2012-07-20 12:40:00,51.85,51.92,51.84,51.92,14700.0,49.4307,49.4975,49.4212,49.4975,14700.0
2012-07-20 12:45:00,51.92,51.92,51.86,51.87,10700.0,49.4975,49.4975,49.4403,49.4498,10700.0
2012-07-20 12:50:00,51.87,51.92,51.87,51.91,13100.0,49.4498,49.4975,49.4498,49.4879,13100.0
2012-07-20 12:55:00,51.91,51.91,51.85,51.85,14600.0,49.4879,49.4879,49.4307,49.4307,14600.0
2012-07-20 13:00:00,51.87,51.89,51.8,51.81,11600.0,49.4498,49.4689,49.3831,49.3926,11600.0
2012-07-20 13:05:00,51.8,51.81,51.77,51.79,10500.0,49.3831,49.3926,49.3545,49.3735,10500.0
2012-07-20 13:10:00,51.78,51.82,51.76,51.8,12300.0,49.364,49.4021,49.3449,49.3831,12300.0
2012-07-20 13:15:00,51.8,51.81,51.77,51.78,19900.0,49.3831,49.3926,49.3545,49.364,19900.0
2012-07-20 13:20:00,51.78,51.78,51.7,51.71,17400.0,49.364,49.364,49.2877,49.2973,17400.0
2012-07-20 13:25:00,51.71,51.74,51.7,51.73,12800.0,49.2973,49.3259,49.2877,49.3163,12800.0
2012-07-20 13:30:00,51.72,51.77,51.72,51.76,10700.0,49.3068,49.3545,49.3068,49.3449,10700.0
2012-07-20 13:35:00,51.75,51.79,51.75,51.79,8200.0,49.3354,49.3735,49.3354,49.3735,8200.0
2012-07-20 13:40:00,51.79,51.79,51.73,51.74,13000.0,49.3735,49.3735,49.3163,49.3259,13000.0
2012-07-20 13:45:00,51.74,51.75,51.7,51.72,8800.0,49.3259,49.3354,49.2877,49.3068,8800.0
2012-07-20 13:50:00,51.71,51.72,51.69,51.7,12900.0,49.2973,49.3068,49.2782,49.2877,12900.0
2012-07-20 13:55:00,51.7,51.74,51.68,51.7,12000.0,49.2877,49.3259,49.2687,49.2877,12000.0
2012-07-20 14:00:00,51.71,51.79,51.69,51.78,13200.0,49.2973,49.3735,49.2782,49.364,13200.0
2012-07-20 14:05:00,51.78,51.81,51.77,51.79,20600.0,49.364,49.3926,49.3545,49.3735,20600.0
2012-07-20 14:10:00,51.79,51.81,51.79,51.8,16200.0,49.3735,49.3926,49.3735,49.3831,16200.0
2012-07-20 14:15:00,51.8,51.88,51.8,51.88,15500.0,49.3831,49.4593,49.3831,49.4593,15500.0
2012-07-20 14:20:00,51.88,51.91,51.87,51.89,39300.0,49.4593,49.4879,49.4498,49.4689,39300.0
2012-07-20 14:25:00,51.9,51.91,51.89,51.89,15100.0,49.4784,49.4879,49.4689,49.4689,15100.0
2012-07-20 14:30:00,51.89,51.91,51.84,51.89,48000.0,49.4689,49.4879,49.4212,49.4689,48000.0
2012-07-20 14:35:00,51.87,51.89,51.8,51.81,23700.0,49.4498,49.4689,49.3831,49.3926,23700.0
2012-07-20 14:40:00,51.82,51.84,51.82,51.84,10400.0,49.4021,49.4212,49.4021,49.4212,10400.0
2012-07-20 14:45:00,51.84,51.92,51.84,51.92,28500.0,49.4212,49.4975,49.4212,49.4975,28500.0
2012-07-20 14:50:00,51.91,51.93,51.9,51.92,16100.0,49.4879,49.507,49.4784,49.4975,16100.0
2012-07-20 14:55:00,51.91,51.94,51.9,51.91,19400.0,49.4879,49.5165,49.4784,49.4879,19400.0
2012-07-20 15:00:00,51.91,51.94,51.9,51.92,24400.0,49.4879,49.5165,49.4784,49.4975,24400.0
2012-07-20 15:05:00,51.94,51.97,51.92,51.96,14700.0,49.5165,49.5451,49.4975,49.5356,14700.0
2012-07-20 15:10:00,51.97,52.0,51.95,51.99,25900.0,49.5451,49.5737,49.5261,49.5642,25900.0
2012-07-20 15:15:00,51.99,52.02,51.98,52.01,22000.0,49.5642,49.5928,49.5547,49.5833,22000.0
2012-07-20 15:20:00,52.02,52.03,52.0,52.02,12400.0,49.5928,49.6023,49.5737,49.5928,12400.0
2012-07-20 15:25:00,52.02,52.04,51.96,51.97,14900.0,49.5928,49.6119,49.5356,49.5451,14900.0
2012-07-20 15:30:00,51.97,51.98,51.88,51.89,26800.0,49.5451,49.5547,49.4593,49.4689,26800.0
2012-07-20 15:35:00,51.89,51.96,51.89,51.95,23800.0,49.4689,49.5356,49.4689,49.5261,23800.0
2012-07-20 15:40:00,51.95,52.01,51.95,51.98,62000.0,49.5261,49.5833,49.5261,49.5547,62000.0
2012-07-20 15:45:00,51.99,52.02,51.99,52.0,26600.0,49.5642,49.5928,49.5642,49.5737,26600.0
2012-07-20 15:50:00,52.0,52.02,51.98,51.99,34800.0,49.5737,49.5928,49.5547,49.5642,34800.0
2012-07-20 15:55:00,51.99,52.07,51.97,52.06,202100.0,49.5642,49.6405,49.5451,49.6309,202100.0
2012-07-23 09:30:00,51.36,51.38,51.01,51.1,39600.0,48.9636,48.9827,48.6299,48.7157,39600.0
2012-07-23 09:35:00,51.08,51.16,50.81,50.81,16400.0,48.6967,48.7729,48.4393,48.4393,16400.0
2012-07-23 09:40:00,50.76,50.88,50.75,50.76,15200.0,48.3916,48.506,48.3821,48.3916,15200.0
2012-07-23 09:45:00,50.77,50.77,50.62,50.7,21600.0,48.4011,48.4011,48.2581,48.3344,21600.0
2012-07-23 09:50:00,50.66,50.77,50.66,50.77,17100.0,48.2963,48.4011,48.2963,48.4011,17100.0
2012-07-23 09:55:00,50.77,50.8,50.69,50.72,20700.0,48.4011,48.4297,48.3249,48.3535,20700.0
2012-07-23 10:00:00,50.73,50.77,50.66,50.72,18200.0,48.363,48.4011,48.2963,48.3535,18200.0
2012-07-23 10:05:00,50.72,50.73,50.67,50.67,9100.0,48.3535,48.363,48.3058,48.3058,9100.0
2012-07-23 10:10:00,50.67,50.7,50.6,50.64,15400.0,48.3058,48.3344,48.2391,48.2772,15400.0
2012-07-23 10:15:00,50.62,50.62,50.5,50.6,38000.0,48.2581,48.2581,48.1437,48.2391,38000.0
2012-07-23 10:20:00,50.6,50.64,50.55,50.62,20700.0,48.2391,48.2772,48.1914,48.2581,20700.0
2012-07-23 10:25:00,50.61,50.67,50.6,50.67,12100.0,48.2486,48.3058,48.2391,48.3058,12100.0
2012-07-23 10:30:00,50.66,50.66,50.54,50.55,18900.0,48.2963,48.2963,48.1819,48.1914,18900.0
2012-07-23 10:35:00,50.54,50.67,50.53,50.66,9300.0,48.1819,48.3058,48.1723,48.2963,9300.0
2012-07-23 10:40:00,50.66,50.72,50.66,50.7,12800.0,48.2963,48.3535,48.2963,48.3344,12800.0
2012-07-23 10:45:00,50.68,50.69,50.6,50.69,41700.0,48.3153,48.3249,48.2391,48.3249,41700.0
2012-07-23 10:50:00,50.68,50.7,50.6,50.63,54400.0,48.3153,48.3344,48.2391,48.2677,54400.0
2012-07-23 10:55:00,50.64,50.68,50.62,50.65,38500.0,48.2772,48.3153,48.2581,48.2867,38500.0
2012-07-23 11:00:00,50.65,50.71,50.61,50.71,70600.0,48.2867,48.3439,48.2486,48.3439,70600.0
2012-07-23 11:05:00,50.72,50.72,50.66,50.69,19100.0,48.3535,48.3535,48.2963,48.3249,19100.0
2012-07-23 11:10:00,50.69,50.77,50.68,50.76,18600.0,48.3249,48.4011,48.3153,48.3916,18600.0
2012-07-23 11:15:00,50.76,50.8,50.72,50.73,13700.0,48.3916,48.4297,48.3535,48.363,13700.0
2012-07-23 11:20:00,50.72,50.76,50.7,50.73,13700.0,48.3535,48.3916,48.3344,48.363,13700.0
2012-07-23 11:25:00,50.73,50.84,50.72,50.83,16800.0,48.363,48.4679,48.3535,48.4583,16800.0
2012-07-23 11:30:00,50.86,50.86,50.71,50.74,13400.0,48.4869,48.4869,48.3439,48.3725,13400.0
2012-07-23 11:35:00,50.74,50.74,50.68,50.71,30100.0,48.3725,48.3725,48.3153,48.3439,30100.0
2012-07-23 11:40:00,50.7,50.71,50.61,50.61,16000.0,48.3344,48.3439,48.2486,48.2486,16000.0
2012-07-23 11:45:00,50.62,50.71,50.6,50.71,21900.0,48.2581,48.3439,48.2391,48.3439,21900.0
2012-07-23 11:50:00,50.7,50.77,50.69,50.74,17800.0,48.3344,48.4011,48.3249,48.3725,17800.0
2012-07-23 11:55:00,50.73,50.74,50.66,50.69,65300.0,48.363,48.3725,48.2963,48.3249,65300.0
2012-07-23 12:00:00,50.67,50.69,50.64,50.65,14800.0,48.3058,48.3249,48.2772,48.2867,14800.0
2012-07-23 12:05:00,50.66,50.72,50.66,50.72,16200.0,48.2963,48.3535,48.2963,48.3535,16200.0
2012-07-23 12:10:00,50.73,50.74,50.67,50.7,17000.0,48.363,48.3725,48.3058,48.3344,17000.0
2012-07-23 12:15:00,50.7,50.71,50.62,50.64,13700.0,48.3344,48.3439,48.2581,48.2772,13700.0
2012-07-23 12:20:00,50.64,50.71,50.64,50.67,26700.0,48.2772,48.3439,48.2772,48.3058,26700.0
2012-07-23 12:25:00,50.67,50.67,50.59,50.61,12000.0,48.3058,48.3058,48.2295,48.2486,12000.0
2012-07-23 12:30:00,50.61,50.7,50.59,50.69,27800.0,48.2486,48.3344,48.2295,48.3249,27800.0
2012-07-23 12:35:00,50.7,50.75,50.66,50.67,10700.0,48.3344,48.3821,48.2963,48.3058,10700.0
2012-07-23 12:40:00,50.67,50.69,50.61,50.65,13400.0,48.3058,48.3249,48.2486,48.2867,13400.0
2012-07-23 12:45:00,50.65,50.75,50.65,50.73,9000.0,48.2867,48.3821,48.2867,48.363,9000.0
2012-07-23 12:50:00,50.72,50.8,50.72,50.76,13600.0,48.3535,48.4297,48.3535,48.3916,13600.0
2012-07-23 12:55:00,50.76,50.81,50.73,50.73,13100.0,48.3916,48.4393,48.363,48.363,13100.0
2012-07-23 13:00:00,50.73,50.73,50.69,50.7,14300.0,48.363,48.363,48.3249,48.3344,14300.0
2012-07-23 13:05:00,50.7,50.72,50.69,50.7,18800.0,48.3344,48.3535,48.3249,48.3344,18800.0
2012-07-23 13:10:00,50.7,50.71,50.67,50.69,18300.0,48.3344,48.3439,48.3058,48.3249,18300.0
2012-07-23 13:15:00,50.69,50.72,50.69,50.7,28000.0,48.3249,48.3535,48.3249,48.3344,28000.0
2012-07-23 13:20:00,50.7,50.71,50.65,50.68,15600.0,48.3344,48.3439,48.2867,48.3153,15600.0
2012-07-23 13:25:00,50.68,50.7,50.66,50.67,7400.0,48.3153,48.3344,48.2963,48.3058,7400.0
2012-07-23 13:30:00,50.67,50.7,50.66,50.7,10100.0,48.3058,48.3344,48.2963,48.3344,10100.0
2012-07-23 13:35:00,50.7,50.7,50.65,50.68,12700.0,48.3344,48.3344,48.2867,48.3153,12700.0
2012-07-23 13:40:00,50.68,50.74,50.68,50.74,11300.0,48.3153,48.3725,48.3153,48.3725,11300.0
2012-07-23 13:45:00,50.74,50.74,50.65,50.65,13100.0,48.3725,48.3725,48.2867,48.2867,13100.0
2012-07-23 13:50:00,50.64,50.65,50.61,50.63,13100.0,48.2772,48.2867,48.2486,48.2677,13100.0
2012-07-23 13:55:00,50.63,50.67,50.62,50.65,15000.0,48.2677,48.3058,48.2581,48.2867,15000.0
2012-07-23 14:00:00,50.65,50.7,50.64,50.67,12600.0,48.2867,48.3344,48.2772,48.3058,12600.0
2012-07-23 14:05:00,50.67,50.71,50.65,50.66,22900.0,48.3058,48.3439,48.2867,48.2963,22900.0
2012-07-23 14:10:00,50.67,50.71,50.67,50.7,28700.0,48.3058,48.3439,48.3058,48.3344,28700.0
2012-07-23 14:15:00,50.69,50.7,50.67,50.68,14200.0,48.3249,48.3344,48.3058,48.3153,14200.0
2012-07-23 14:20:00,50.68,50.69,50.64,50.66,30400.0,48.3153,48.3249,48.2772,48.2963,30400.0
2012-07-23 14:25:00,50.65,50.7,50.65,50.67,20600.0,48.2867,48.3344,48.2867,48.3058,20600.0
2012-07-23 14:30:00,50.67,50.68,50.63,50.64,14100.0,48.3058,48.3153,48.2677,48.2772,14100.0
2012-07-23 14:35:00,50.65,50.65,50.6,50.61,13400.0,48.2867,48.2867,48.2391,48.2486,13400.0
2012-07-23 14:40:00,50.62,50.65,50.6,50.61,11700.0,48.2581,48.2867,48.2391,48.2486,11700.0
2012-07-23 14:45:00,50.6,50.66,50.6,50.64,12900.0,48.2391,48.2963,48.2391,48.2772,12900.0
2012-07-23 14:50:00,50.64,50.64,50.56,50.58,18700.0,48.2772,48.2772,48.2009,48.22,18700.0
2012-07-23 14:55:00,50.57,50.6,50.55,50.55,16500.0,48.2105,48.2391,48.1914,48.1914,16500.0
2012-07-23 15:00:00,50.54,50.54,50.49,50.5,22600.0,48.1819,48.1819,48.1342,48.1437,22600.0
2012-07-23 15:05:00,50.5,50.58,50.49,50.56,37300.0,48.1437,48.22,48.1342,48.2009,37300.0
2012-07-23 15:10:00,50.56,50.61,50.55,50.58,15900.0,48.2009,48.2486,48.1914,48.22,15900.0
2012-07-23 15:15:00,50.58,50.66,50.58,50.65,11300.0,48.22,48.2963,48.22,48.2867,11300.0
2012-07-23 15:20:00,50.66,50.69,50.65,50.69,29500.0,48.2963,48.3249,48.2867,48.3249,29500.0
2012-07-23 15:25:00,50.69,50.84,50.66,50.81,44300.0,48.3249,48.4679,48.2963,48.4393,44300.0
2012-07-23 15:30:00,50.81,50.82,50.73,50.76,31600.0,48.4393,48.4488,48.363,48.3916,31600.0
2012-07-23 15:35:00,50.77,50.82,50.77,50.81,29600.0,48.4011,48.4488,48.4011,48.4393,29600.0
2012-07-23 15:40:00,50.81,50.82,50.72,50.75,31800.0,48.4393,48.4488,48.3535,48.3821,31800.0
2012-07-23 15:45:00,50.75,50.79,50.73,50.74,46900.0,48.3821,48.4202,48.363,48.3725,46900.0
2012-07-23 15:50:00,50.75,50.76,50.68,50.71,53500.0,48.3821,48.3916,48.3153,48.3439,53500.0
2012-07-23 15:55:00,50.71,50.77,50.65,50.67,157400.0,48.3439,48.4011,48.2867,48.3058,157400.0
2012-07-24 09:30:00,50.49,50.49,49.92,50.18,155300.0,48.1342,48.1342,47.5908,47.8387,155300.0
2012-07-24 09:35:00,50.08,50.63,50.07,50.54,58800.0,47.7433,48.2677,47.7338,48.1819,58800.0
2012-07-24 09:40:00,50.53,50.54,50.27,50.37,32300.0,48.1723,48.1819,47.9245,48.0198,32300.0
2012-07-24 09:45:00,50.37,50.43,50.23,50.39,61700.0,48.0198,48.077,47.8863,48.0389,61700.0
2012-07-24 09:50:00,50.39,50.56,50.33,50.56,39600.0,48.0389,48.2009,47.9817,48.2009,39600.0
2012-07-24 09:55:00,50.56,50.69,50.41,50.66,45700.0,48.2009,48.3249,48.0579,48.2963,45700.0
2012-07-24 10:00:00,50.62,50.63,50.46,50.49,18200.0,48.2581,48.2677,48.1056,48.1342,18200.0
2012-07-24 10:05:00,50.47,50.64,50.43,50.61,28500.0,48.1151,48.2772,48.077,48.2486,28500.0
2012-07-24 10:10:00,50.61,50.62,50.46,50.46,10900.0,48.2486,48.2581,48.1056,48.1056,10900.0
2012-07-24 10:15:00,50.47,50.47,50.32,50.32,20100.0,48.1151,48.1151,47.9721,47.9721,20100.0
2012-07-24 10:20:00,50.33,50.37,50.29,50.29,27600.0,47.9817,48.0198,47.9435,47.9435,27600.0
2012-07-24 10:25:00,50.28,50.31,50.25,50.28,29900.0,47.934,47.9626,47.9054,47.934,29900.0
2012-07-24 10:30:00,50.28,50.38,50.26,50.37,53900.0,47.934,48.0293,47.9149,48.0198,53900.0
2012-07-24 10:35:00,50.39,50.48,50.39,50.4,25400.0,48.0389,48.1247,48.0389,48.0484,25400.0
2012-07-24 10:40:00,50.39,50.42,50.36,50.38,24500.0,48.0389,48.0675,48.0103,48.0293,24500.0
2012-07-24 10:45:00,50.38,50.38,50.24,50.29,66800.0,48.0293,48.0293,47.8959,47.9435,66800.0
2012-07-24 10:50:00,50.3,50.33,50.27,50.32,45400.0,47.9531,47.9817,47.9245,47.9721,45400.0
2012-07-24 10:55:00,50.33,50.42,50.31,50.42,29700.0,47.9817,48.0675,47.9626,48.0675,29700.0
2012-07-24 11:00:00,50.41,50.5,50.38,50.46,27200.0,48.0579,48.1437,48.0293,48.1056,27200.0
2012-07-24 11:05:00,50.46,50.46,50.37,50.43,18100.0,48.1056,48.1056,48.0198,48.077,18100.0
2012-07-24 11:10:00,50.42,50.44,50.35,50.43,14600.0,48.0675,48.0865,48.0007,48.077,14600.0
2012-07-24 11:15:00,50.44,50.53,50.44,50.52,8400.0,48.0865,48.1723,48.0865,48.1628,8400.0
2012-07-24 11:20:00,50.53,50.56,50.49,50.53,15000.0,48.1723,48.2009,48.1342,48.1723,15000.0
2012-07-24 11:25:00,50.53,50.57,50.51,50.56,29600.0,48.1723,48.2105,48.1533,48.2009,29600.0
2012-07-24 11:30:00,50.55,50.56,50.39,50.39,17000.0,48.1914,48.2009,48.0389,48.0389,17000.0
2012-07-24 11:35:00,50.39,50.45,50.25,50.27,24700.0,48.0389,48.0961,47.9054,47.9245,24700.0
2012-07-24 11:40:00,50.3,50.37,50.25,50.28,20400.0,47.9531,48.0198,47.9054,47.934,20400.0
2012-07-24 11:45:00,50.28,50.3,50.26,50.3,17100.0,47.934,47.9531,47.9149,47.9531,17100.0
2012-07-24 11:50:00,50.28,50.28,50.24,50.28,11000.0,47.934,47.934,47.8959,47.934,11000.0
2012-07-24 11:55:00,50.29,50.35,50.29,50.35,13200.0,47.9435,48.0007,47.9435,48.0007,13200.0
2012-07-24 12:00:00,50.33,50.33,50.12,50.12,22700.0,47.9817,47.9817,47.7815,47.7815,22700.0
2012-07-24 12:05:00,50.13,50.17,50.1,50.17,11100.0,47.791,47.8291,47.7624,47.8291,11100.0
2012-07-24 12:10:00,50.15,50.22,50.15,50.21,9800.0,47.8101,47.8768,47.8101,47.8673,9800.0
2012-07-24 12:15:00,50.21,50.24,50.21,50.22,10000.0,47.8673,47.8959,47.8673,47.8768,10000.0
2012-07-24 12:20:00,50.22,50.22,49.99,50.07,20200.0,47.8768,47.8768,47.6575,47.7338,20200.0
2012-07-24 12:25:00,50.06,50.07,50.0,50.01,13600.0,47.7243,47.7338,47.6671,47.6766,13600.0
2012-07-24 12:30:00,50.01,50.03,49.99,50.01,13500.0,47.6766,47.6957,47.6575,47.6766,13500.0
2012-07-24 12:35:00,50.0,50.08,49.99,50.05,15000.0,47.6671,47.7433,47.6575,47.7147,15000.0
2012-07-24 12:40:00,50.05,50.17,50.04,50.17,19900.0,47.7147,47.8291,47.7052,47.8291,19900.0
2012-07-24 12:45:00,50.18,50.23,50.16,50.2,11300.0,47.8387,47.8863,47.8196,47.8577,11300.0
2012-07-24 12:50:00,50.18,50.19,50.16,50.16,6900.0,47.8387,47.8482,47.8196,47.8196,6900.0
2012-07-24 12:55:00,50.15,50.18,50.12,50.16,20700.0,47.8101,47.8387,47.7815,47.8196,20700.0
2012-07-24 13:00:00,50.15,50.15,50.06,50.11,10900.0,47.8101,47.8101,47.7243,47.7719,10900.0
2012-07-24 13:05:00,50.11,50.12,50.08,50.08,18200.0,47.7719,47.7815,47.7433,47.7433,18200.0
2012-07-24 13:10:00,50.08,50.2,50.07,50.19,13000.0,47.7433,47.8577,47.7338,47.8482,13000.0
2012-07-24 13:15:00,50.19,50.21,50.13,50.14,27300.0,47.8482,47.8673,47.791,47.8005,27300.0
2012-07-24 13:20:00,50.13,50.13,49.99,50.0,20100.0,47.791,47.791,47.6575,47.6671,20100.0
2012-07-24 13:25:00,50.0,50.02,49.98,50.0,27300.0,47.6671,47.6861,47.648,47.6671,27300.0
2012-07-24 13:30:00,50.0,50.0,49.97,49.99,23000.0,47.6671,47.6671,47.6385,47.6575,23000.0
2012-07-24 13:35:00,49.99,50.0,49.91,49.95,26900.0,47.6575,47.6671,47.5813,47.6194,26900.0
2012-07-24 13:40:00,49.96,50.02,49.95,49.98,56500.0,47.6289,47.6861,47.6194,47.648,56500.0
2012-07-24 13:45:00,49.98,50.01,49.94,49.96,60200.0,47.648,47.6766,47.6099,47.6289,60200.0
2012-07-24 13:50:00,49.97,50.05,49.96,50.0,33600.0,47.6385,47.7147,47.6289,47.6671,33600.0
2012-07-24 13:55:00,49.99,50.01,49.97,49.98,22800.0,47.6575,47.6766,47.6385,47.648,22800.0
2012-07-24 14:00:00,49.99,50.0,49.92,50.0,38500.0,47.6575,47.6671,47.5908,47.6671,38500.0
2012-07-24 14:05:00,50.0,50.03,49.98,50.0,15700.0,47.6671,47.6957,47.648,47.6671,15700.0
2012-07-24 14:10:00,49.99,50.02,49.98,49.99,16200.0,47.6575,47.6861,47.648,47.6575,16200.0
2012-07-24 14:15:00,50.0,50.05,49.99,50.04,34100.0,47.6671,47.7147,47.6575,47.7052,34100.0
2012-07-24 14:20:00,50.03,50.03,49.99,49.99,13700.0,47.6957,47.6957,47.6575,47.6575,13700.0
2012-07-24 14:25:00,49.99,50.0,49.89,49.9,45300.0,47.6575,47.6671,47.5622,47.5717,45300.0
2012-07-24 14:30:00,49.89,50.01,49.87,49.98,71700.0,47.5622,47.6766,47.5431,47.648,71700.0
2012-07-24 14:35:00,49.98,50.01,49.9,50.01,36800.0,47.648,47.6766,47.5717,47.6766,36800.0
2012-07-24 14:40:00,50.01,50.03,49.98,49.98,20100.0,47.6766,47.6957,47.648,47.648,20100.0
2012-07-24 14:45:00,49.99,50.0,49.89,49.89,48500.0,47.6575,47.6671,47.5622,47.5622,48500.0
2012-07-24 14:50:00,49.89,49.9,49.83,49.83,31900.0,47.5622,47.5717,47.505,47.505,31900.0
2012-07-24 14:55:00,49.83,49.84,49.78,49.84,41900.0,47.505,47.5145,47.4573,47.5145,41900.0
2012-07-24 15:00:00,49.84,49.88,49.83,49.87,17400.0,47.5145,47.5527,47.505,47.5431,17400.0
2012-07-24 15:05:00,49.87,49.95,49.78,49.78,33800.0,47.5431,47.6194,47.4573,47.4573,33800.0
2012-07-24 15:10:00,49.78,49.86,49.75,49.85,37900.0,47.4573,47.5336,47.4287,47.5241,37900.0
2012-07-24 15:15:00,49.84,49.85,49.77,49.78,23500.0,47.5145,47.5241,47.4478,47.4573,23500.0
2012-07-24 15:20:00,49.78,49.83,49.73,49.82,48700.0,47.4573,47.505,47.4097,47.4955,48700.0
2012-07-24 15:25:00,49.84,49.88,49.78,49.87,48500.0,47.5145,47.5527,47.4573,47.5431,48500.0
2012-07-24 15:30:00,49.88,49.89,49.77,49.81,54600.0,47.5527,47.5622,47.4478,47.4859,54600.0
2012-07-24 15:35:00,49.81,49.87,49.77,49.87,105900.0,47.4859,47.5431,47.4478,47.5431,105900.0
2012-07-24 15:40:00,49.87,49.88,49.76,49.76,74700.0,47.5431,47.5527,47.4383,47.4383,74700.0
2012-07-24 15:45:00,49.76,49.76,49.67,49.68,99500.0,47.4383,47.4383,47.3525,47.362,99500.0
2012-07-24 15:50:00,49.67,49.88,49.63,49.85,182600.0,47.3525,47.5527,47.3143,47.5241,182600.0
2012-07-24 15:55:00,49.85,49.9,49.76,49.78,233800.0,47.5241,47.5717,47.4383,47.4573,233800.0
2012-07-25 09:30:00,51.09,53.21,51.09,53.12,202500.0,48.7062,50.7273,48.7062,50.6415,202500.0
2012-07-25 09:35:00,53.09,53.15,52.42,52.51,169100.0,50.6129,50.6701,49.9741,50.0599,169100.0
2012-07-25 09:40:00,52.51,52.86,52.49,52.85,231100.0,50.0599,50.3936,50.0409,50.3841,231100.0
2012-07-25 09:45:00,52.88,53.05,52.79,53.04,193600.0,50.4127,50.5748,50.3269,50.5652,193600.0
2012-07-25 09:50:00,53.05,53.16,52.99,53.14,149400.0,50.5748,50.6796,50.5176,50.6606,149400.0
2012-07-25 09:55:00,53.15,53.71,53.14,53.55,154100.0,50.6701,51.204,50.6606,51.0514,154100.0
2012-07-25 10:00:00,53.55,53.58,53.16,53.35,111400.0,51.0514,51.08,50.6796,50.8608,111400.0
2012-07-25 10:05:00,53.35,53.5,52.94,53.05,135200.0,50.8608,51.0038,50.4699,50.5748,135200.0
2012-07-25 10:10:00,53.04,53.21,52.87,53.15,71100.0,50.5652,50.7273,50.4031,50.6701,71100.0
2012-07-25 10:15:00,53.16,53.25,52.94,53.0,86300.0,50.6796,50.7654,50.4699,50.5271,86300.0
2012-07-25 10:20:00,53.0,53.02,52.76,52.76,64300.0,50.5271,50.5462,50.2983,50.2983,64300.0
2012-07-25 10:25:00,52.78,52.83,52.67,52.71,48500.0,50.3173,50.365,50.2125,50.2506,48500.0
2012-07-25 10:30:00,52.71,52.82,52.5,52.81,101600.0,50.2506,50.3555,50.0504,50.3459,101600.0
2012-07-25 10:35:00,52.8,52.96,52.8,52.89,88500.0,50.3364,50.4889,50.3364,50.4222,88500.0
2012-07-25 10:40:00,52.88,52.96,52.88,52.94,50700.0,50.4127,50.4889,50.4127,50.4699,50700.0
2012-07-25 10:45:00,52.95,53.12,52.87,53.09,44200.0,50.4794,50.6415,50.4031,50.6129,44200.0
2012-07-25 10:50:00,53.07,53.2,52.89,53.01,51900.0,50.5938,50.7178,50.4222,50.5366,51900.0
2012-07-25 10:55:00,53.01,53.07,52.89,52.99,151500.0,50.5366,50.5938,50.4222,50.5176,151500.0
2012-07-25 11:00:00,53.0,53.03,52.98,52.98,52600.0,50.5271,50.5557,50.508,50.508,52600.0
2012-07-25 11:05:00,53.0,53.04,52.98,52.99,73500.0,50.5271,50.5652,50.508,50.5176,73500.0
2012-07-25 11:10:00,52.99,53.17,52.99,53.12,63000.0,50.5176,50.6892,50.5176,50.6415,63000.0
2012-07-25 11:15:00,53.13,53.44,53.13,53.42,40300.0,50.651,50.9466,50.651,50.9275,40300.0
2012-07-25 11:20:00,53.42,53.58,53.39,53.39,37800.0,50.9275,51.08,50.8989,50.8989,37800.0
2012-07-25 11:25:00,53.4,53.53,53.39,53.41,51100.0,50.9084,51.0324,50.8989,50.918,51100.0
2012-07-25 11:30:00,53.44,53.46,53.36,53.45,26700.0,50.9466,50.9656,50.8703,50.9561,26700.0
2012-07-25 11:35:00,53.45,53.57,53.43,53.55,31600.0,50.9561,51.0705,50.937,51.0514,31600.0
2012-07-25 11:40:00,53.54,53.57,53.39,53.39,35200.0,51.0419,51.0705,50.8989,50.8989,35200.0
2012-07-25 11:45:00,53.41,53.58,53.41,53.51,37400.0,50.918,51.08,50.918,51.0133,37400.0
2012-07-25 11:50:00,53.5,53.6,53.5,53.55,64600.0,51.0038,51.0991,51.0038,51.0514,64600.0
2012-07-25 11:55:00,53.57,53.65,53.54,53.62,29700.0,51.0705,51.1468,51.0419,51.1182,29700.0
2012-07-25 12:00:00,53.62,53.77,53.53,53.7,69000.0,51.1182,51.2612,51.0324,51.1944,69000.0
2012-07-25 12:05:00,53.68,53.81,53.65,53.78,38800.0,51.1754,51.2993,51.1468,51.2707,38800.0
2012-07-25 12:10:00,53.76,53.83,53.75,53.82,39800.0,51.2516,51.3184,51.2421,51.3088,39800.0
2012-07-25 12:15:00,53.83,53.95,53.78,53.81,34700.0,51.3184,51.4328,51.2707,51.2993,34700.0
2012-07-25 12:20:00,53.82,53.82,53.56,53.57,97900.0,51.3088,51.3088,51.061,51.0705,97900.0
2012-07-25 12:25:00,53.57,53.57,53.34,53.34,172600.0,51.0705,51.0705,50.8512,50.8512,172600.0
2012-07-25 12:30:00,53.34,53.55,53.34,53.47,111700.0,50.8512,51.0514,50.8512,50.9752,111700.0
2012-07-25 12:35:00,53.47,53.53,53.42,53.48,36800.0,50.9752,51.0324,50.9275,50.9847,36800.0
2012-07-25 12:40:00,53.48,53.52,53.45,53.51,26100.0,50.9847,51.0228,50.9561,51.0133,26100.0
2012-07-25 12:45:00,53.52,53.63,53.5,53.6,41300.0,51.0228,51.1277,51.0038,51.0991,41300.0
2012-07-25 12:50:00,53.6,53.67,53.6,53.67,15300.0,51.0991,51.1658,51.0991,51.1658,15300.0
2012-07-25 12:55:00,53.67,53.68,53.63,53.68,32700.0,51.1658,51.1754,51.1277,51.1754,32700.0
2012-07-25 13:00:00,53.69,53.79,53.69,53.69,21200.0,51.1849,51.2802,51.1849,51.1849,21200.0
2012-07-25 13:05:00,53.71,53.81,53.71,53.74,30300.0,51.204,51.2993,51.204,51.2326,30300.0
2012-07-25 13:10:00,53.74,53.74,53.66,53.71,20100.0,51.2326,51.2326,51.1563,51.204,20100.0
2012-07-25 13:15:00,53.7,53.73,53.65,53.67,29700.0,51.1944,51.223,51.1468,51.1658,29700.0
2012-07-25 13:20:00,53.67,53.75,53.67,53.7,35100.0,51.1658,51.2421,51.1658,51.1944,35100.0
2012-07-25 13:25:00,53.7,53.73,53.69,53.72,24600.0,51.1944,51.223,51.1849,51.2135,24600.0
2012-07-25 13:30:00,53.73,53.73,53.68,53.72,49400.0,51.223,51.223,51.1754,51.2135,49400.0
2012-07-25 13:35:00,53.72,53.77,53.71,53.75,59400.0,51.2135,51.2612,51.204,51.2421,59400.0
2012-07-25 13:40:00,53.75,53.81,53.75,53.81,33800.0,51.2421,51.2993,51.2421,51.2993,33800.0
2012-07-25 13:45:00,53.81,53.82,53.76,53.76,57200.0,51.2993,51.3088,51.2516,51.2516,57200.0
2012-07-25 13:50:00,53.76,53.84,53.75,53.84,34200.0,51.2516,51.3279,51.2421,51.3279,34200.0
2012-07-25 13:55:00,53.84,53.84,53.79,53.82,30600.0,51.3279,51.3279,51.2802,51.3088,30600.0
2012-07-25 14:00:00,53.82,53.9,53.79,53.89,21400.0,51.3088,51.3851,51.2802,51.3756,21400.0
2012-07-25 14:05:00,53.89,53.98,53.89,53.96,30400.0,51.3756,51.4614,51.3756,51.4423,30400.0
2012-07-25 14:10:00,53.94,54.03,53.94,54.03,29500.0,51.4232,51.509,51.4232,51.509,29500.0
2012-07-25 14:15:00,54.04,54.14,53.99,54.12,44100.0,51.5186,51.6139,51.4709,51.5948,44100.0
2012-07-25 14:20:00,54.13,54.25,54.12,54.21,44700.0,51.6044,51.7188,51.5948,51.6806,44700.0
2012-07-25 14:25:00,54.21,54.24,54.14,54.19,37800.0,51.6806,51.7092,51.6139,51.6616,37800.0
2012-07-25 14:30:00,54.2,54.29,54.2,54.27,39900.0,51.6711,51.7569,51.6711,51.7378,39900.0
2012-07-25 14:35:00,54.27,54.33,54.25,54.3,65000.0,51.7378,51.795,51.7188,51.7664,65000.0
2012-07-25 14:40:00,54.3,54.3,54.14,54.16,63000.0,51.7664,51.7664,51.6139,51.633,63000.0
2012-07-25 14:45:00,54.15,54.16,54.05,54.05,35400.0,51.6234,51.633,51.5281,51.5281,35400.0
2012-07-25 14:50:00,54.05,54.12,53.98,53.99,38500.0,51.5281,51.5948,51.4614,51.4709,38500.0
2012-07-25 14:55:00,53.99,54.04,53.96,53.96,44000.0,51.4709,51.5186,51.4423,51.4423,44000.0
2012-07-25 15:00:00,53.95,53.97,53.79,53.84,78500.0,51.4328,51.4518,51.2802,51.3279,78500.0
2012-07-25 15:05:00,53.84,54.0,53.84,53.98,36400.0,51.3279,51.4804,51.3279,51.4614,36400.0
2012-07-25 15:10:00,53.99,53.99,53.86,53.9,32800.0,51.4709,51.4709,51.347,51.3851,32800.0
2012-07-25 15:15:00,53.89,53.97,53.84,53.94,36800.0,51.3756,51.4518,51.3279,51.4232,36800.0
2012-07-25 15:20:00,53.93,53.99,53.88,53.89,51100.0,51.4137,51.4709,51.366,51.3756,51100.0
2012-07-25 15:25:00,53.89,53.92,53.85,53.9,93500.0,51.3756,51.4042,51.3374,51.3851,93500.0
2012-07-25 15:30:00,53.9,53.9,53.83,53.86,54200.0,51.3851,51.3851,51.3184,51.347,54200.0
2012-07-25 15:35:00,53.86,53.91,53.85,53.89,105700.0,51.347,51.3946,51.3374,51.3756,105700.0
2012-07-25 15:40:00,53.89,54.02,53.89,53.94,159900.0,51.3756,51.4995,51.3756,51.4232,159900.0
2012-07-25 15:45:00,53.94,54.11,53.89,54.1,138700.0,51.4232,51.5853,51.3756,51.5758,138700.0
2012-07-25 15:50:00,54.08,54.16,54.05,54.15,182100.0,51.5567,51.633,51.5281,51.6234,182100.0
2012-07-25 15:55:00,54.15,54.17,54.07,54.15,243400.0,51.6234,51.6425,51.5472,51.6234,243400.0
2012-07-26 09:30:00,54.75,55.39,54.75,55.35,148400.0,52.1954,52.8056,52.1954,52.7674,148400.0
2012-07-26 09:35:00,55.35,55.36,54.99,55.0,82700.0,52.7674,52.777,52.4242,52.4338,82700.0
2012-07-26 09:40:00,55.0,55.0,54.83,54.92,61600.0,52.4338,52.4338,52.2717,52.3575,61600.0
2012-07-26 09:45:00,54.92,54.96,54.68,54.72,44700.0,52.3575,52.3956,52.1287,52.1668,44700.0
2012-07-26 09:50:00,54.7,54.97,54.7,54.71,107400.0,52.1478,52.4052,52.1478,52.1573,107400.0
2012-07-26 09:55:00,54.71,54.79,54.53,54.59,54600.0,52.1573,52.2336,51.9857,52.0429,54600.0
2012-07-26 10:00:00,54.59,54.64,54.39,54.43,71400.0,52.0429,52.0906,51.8522,51.8904,71400.0
2012-07-26 10:05:00,54.44,54.56,54.4,54.53,81900.0,51.8999,52.0143,51.8618,51.9857,81900.0
2012-07-26 10:10:00,54.54,54.57,54.25,54.28,47900.0,51.9952,52.0238,51.7188,51.7474,47900.0
2012-07-26 10:15:00,54.28,54.32,54.18,54.22,24000.0,51.7474,51.7855,51.652,51.6902,24000.0
2012-07-26 10:20:00,54.21,54.21,54.08,54.08,34300.0,51.6806,51.6806,51.5567,51.5567,34300.0
2012-07-26 10:25:00,54.08,54.21,54.04,54.18,40500.0,51.5567,51.6806,51.5186,51.652,40500.0
2012-07-26 10:30:00,54.17,54.28,54.04,54.04,37600.0,51.6425,51.7474,51.5186,51.5186,37600.0
2012-07-26 10:35:00,54.05,54.05,53.87,53.89,64300.0,51.5281,51.5281,51.3565,51.3756,64300.0
2012-07-26 10:40:00,53.89,54.02,53.86,53.94,77800.0,51.3756,51.4995,51.347,51.4232,77800.0
2012-07-26 10:45:00,53.96,54.08,53.94,53.98,47100.0,51.4423,51.5567,51.4232,51.4614,47100.0
2012-07-26 10:50:00,53.99,54.03,53.93,53.97,26800.0,51.4709,51.509,51.4137,51.4518,26800.0
2012-07-26 10:55:00,53.98,54.12,53.95,54.12,30000.0,51.4614,51.5948,51.4328,51.5948,30000.0
2012-07-26 11:00:00,54.12,54.12,53.99,54.04,28000.0,51.5948,51.5948,51.4709,51.5186,28000.0
2012-07-26 11:05:00,54.04,54.04,53.93,53.95,32300.0,51.5186,51.5186,51.4137,51.4328,32300.0
2012-07-26 11:10:00,53.95,53.96,53.85,53.85,52700.0,51.4328,51.4423,51.3374,51.3374,52700.0
2012-07-26 11:15:00,53.85,53.86,53.79,53.8,47900.0,51.3374,51.347,51.2802,51.2898,47900.0
2012-07-26 11:20:00,53.8,53.8,53.64,53.65,34600.0,51.2898,51.2898,51.1372,51.1468,34600.0
2012-07-26 11:25:00,53.65,53.78,53.6,53.76,40300.0,51.1468,51.2707,51.0991,51.2516,40300.0
2012-07-26 11:30:00,53.78,53.86,53.73,53.85,51800.0,51.2707,51.347,51.223,51.3374,51800.0
2012-07-26 11:35:00,53.86,53.89,53.83,53.84,36400.0,51.347,51.3756,51.3184,51.3279,36400.0
2012-07-26 11:40:00,53.83,53.93,53.83,53.87,39700.0,51.3184,51.4137,51.3184,51.3565,39700.0
2012-07-26 11:45:00,53.88,54.02,53.86,53.91,55400.0,51.366,51.4995,51.347,51.3946,55400.0
2012-07-26 11:50:00,53.91,53.91,53.8,53.82,24400.0,51.3946,51.3946,51.2898,51.3088,24400.0
2012-07-26 11:55:00,53.82,53.84,53.79,53.83,42600.0,51.3088,51.3279,51.2802,51.3184,42600.0
2012-07-26 12:00:00,53.82,53.86,53.79,53.85,43800.0,51.3088,51.347,51.2802,51.3374,43800.0
2012-07-26 12:05:00,53.86,54.04,53.84,54.0,43800.0,51.347,51.5186,51.3279,51.4804,43800.0
2012-07-26 12:10:00,53.99,54.04,53.93,54.0,28100.0,51.4709,51.5186,51.4137,51.4804,28100.0
2012-07-26 12:15:00,54.01,54.02,53.96,54.0,12500.0,51.49,51.4995,51.4423,51.4804,12500.0
2012-07-26 12:20:00,54.0,54.06,53.97,54.0,29500.0,51.4804,51.5376,51.4518,51.4804,29500.0
2012-07-26 12:25:00,54.0,54.01,53.96,53.99,15700.0,51.4804,51.49,51.4423,51.4709,15700.0
2012-07-26 12:30:00,53.99,53.99,53.96,53.98,9500.0,51.4709,51.4709,51.4423,51.4614,9500.0
2012-07-26 12:35:00,53.98,54.0,53.95,53.98,7700.0,51.4614,51.4804,51.4328,51.4614,7700.0
2012-07-26 12:40:00,53.97,53.97,53.92,53.92,10500.0,51.4518,51.4518,51.4042,51.4042,10500.0
2012-07-26 12:45:00,53.91,53.95,53.89,53.95,6200.0,51.3946,51.4328,51.3756,51.4328,6200.0
2012-07-26 12:50:00,53.96,53.97,53.91,53.97,8500.0,51.4423,51.4518,51.3946,51.4518,8500.0
2012-07-26 12:55:00,53.96,54.08,53.95,54.04,9300.0,51.4423,51.5567,51.4328,51.5186,9300.0
2012-07-26 13:00:00,54.04,54.14,54.03,54.14,18000.0,51.5186,51.6139,51.509,51.6139,18000.0
2012-07-26 13:05:00,54.12,54.17,54.11,54.17,18200.0,51.5948,51.6425,51.5853,51.6425,18200.0
2012-07-26 13:10:00,54.15,54.18,54.12,54.16,13800.0,51.6234,51.652,51.5948,51.633,13800.0
2012-07-26 13:15:00,54.16,54.18,54.14,54.17,11900.0,51.633,51.652,51.6139,51.6425,11900.0
2012-07-26 13:20:00,54.16,54.21,54.15,54.21,14600.0,51.633,51.6806,51.6234,51.6806,14600.0
2012-07-26 13:25:00,54.19,54.33,54.18,54.31,26200.0,51.6616,51.795,51.652,51.776,26200.0
2012-07-26 13:30:00,54.31,54.36,54.29,54.34,25500.0,51.776,51.8236,51.7569,51.8046,25500.0
2012-07-26 13:35:00,54.33,54.36,54.31,54.35,19000.0,51.795,51.8236,51.776,51.8141,19000.0
2012-07-26 13:40:00,54.35,54.37,54.31,54.31,8700.0,51.8141,51.8332,51.776,51.776,8700.0
2012-07-26 13:45:00,54.31,54.35,54.26,54.27,11600.0,51.776,51.8141,51.7283,51.7378,11600.0
2012-07-26 13:50:00,54.27,54.27,54.2,54.25,8700.0,51.7378,51.7378,51.6711,51.7188,8700.0
2012-07-26 13:55:00,54.25,54.3,54.22,54.3,33500.0,51.7188,51.7664,51.6902,51.7664,33500.0
2012-07-26 14:00:00,54.29,54.3,54.21,54.25,16200.0,51.7569,51.7664,51.6806,51.7188,16200.0
2012-07-26 14:05:00,54.25,54.38,54.25,54.33,19600.0,51.7188,51.8427,51.7188,51.795,19600.0
2012-07-26 14:10:00,54.33,54.38,54.27,54.27,18000.0,51.795,51.8427,51.7378,51.7378,18000.0
2012-07-26 14:15:00,54.27,54.29,54.25,54.25,15600.0,51.7378,51.7569,51.7188,51.7188,15600.0
2012-07-26 14:20:00,54.25,54.33,54.23,54.33,21500.0,51.7188,51.795,51.6997,51.795,21500.0
2012-07-26 14:25:00,54.33,54.38,54.31,54.38,13900.0,51.795,51.8427,51.776,51.8427,13900.0
2012-07-26 14:30:00,54.38,54.38,54.32,54.32,15500.0,51.8427,51.8427,51.7855,51.7855,15500.0
2012-07-26 14:35:00,54.33,54.39,54.33,54.39,19100.0,51.795,51.8522,51.795,51.8522,19100.0
2012-07-26 14:40:00,54.39,54.53,54.39,54.5,51600.0,51.8522,51.9857,51.8522,51.9571,51600.0
2012-07-26 14:45:00,54.51,54.55,54.48,54.55,13600.0,51.9666,52.0048,51.938,52.0048,13600.0
2012-07-26 14:50:00,54.55,54.59,54.51,54.59,18400.0,52.0048,52.0429,51.9666,52.0429,18400.0
2012-07-26 14:55:00,54.59,54.62,54.56,54.58,29800.0,52.0429,52.0715,52.0143,52.0334,29800.0
2012-07-26 15:00:00,54.58,54.61,54.57,54.61,17000.0,52.0334,52.062,52.0238,52.062,17000.0
2012-07-26 15:05:00,54.61,54.61,54.55,54.58,27700.0,52.062,52.062,52.0048,52.0334,27700.0
2012-07-26 15:10:00,54.59,54.66,54.57,54.64,14000.0,52.0429,52.1096,52.0238,52.0906,14000.0
2012-07-26 15:15:00,54.64,54.64,54.54,54.57,26100.0,52.0906,52.0906,51.9952,52.0238,26100.0
2012-07-26 15:20:00,54.57,54.62,54.55,54.56,25700.0,52.0238,52.0715,52.0048,52.0143,25700.0
2012-07-26 15:25:00,54.55,54.67,54.55,54.65,28100.0,52.0048,52.1192,52.0048,52.1001,28100.0
2012-07-26 15:30:00,54.64,54.69,54.57,54.69,41300.0,52.0906,52.1382,52.0238,52.1382,41300.0
2012-07-26 15:35:00,54.7,54.74,54.64,54.73,41800.0,52.1478,52.1859,52.0906,52.1764,41800.0
2012-07-26 15:40:00,54.72,54.8,54.72,54.75,45400.0,52.1668,52.2431,52.1668,52.1954,45400.0
2012-07-26 15:45:00,54.75,54.79,54.69,54.71,56100.0,52.1954,52.2336,52.1382,52.1573,56100.0
2012-07-26 15:50:00,54.71,54.79,54.68,54.76,69000.0,52.1573,52.2336,52.1287,52.205,69000.0
2012-07-26 15:55:00,54.77,54.8,54.68,54.69,101500.0,52.2145,52.2431,52.1287,52.1382,101500.0
2012-07-27 09:30:00,55.07,55.45,55.0,55.39,118900.0,52.5005,52.8628,52.4338,52.8056,118900.0
2012-07-27 09:35:00,55.39,55.6,55.28,55.52,48700.0,52.8056,53.0058,52.7007,52.9295,48700.0
2012-07-27 09:40:00,55.51,55.56,55.41,55.55,63800.0,52.92,52.9676,52.8246,52.9581,63800.0
2012-07-27 09:45:00,55.53,55.53,55.36,55.52,57100.0,52.939,52.939,52.777,52.9295,57100.0
2012-07-27 09:50:00,55.52,55.57,55.46,55.55,70700.0,52.9295,52.9772,52.8723,52.9581,70700.0
2012-07-27 09:55:00,55.55,55.75,55.48,55.71,77200.0,52.9581,53.1488,52.8914,53.1106,77200.0
2012-07-27 10:00:00,55.71,55.77,55.68,55.73,56100.0,53.1106,53.1678,53.082,53.1297,56100.0
2012-07-27 10:05:00,55.71,55.77,55.63,55.7,64500.0,53.1106,53.1678,53.0344,53.1011,64500.0
2012-07-27 10:10:00,55.69,55.89,55.64,55.89,57000.0,53.0916,53.2822,53.0439,53.2822,57000.0
2012-07-27 10:15:00,55.91,55.99,55.82,55.82,58200.0,53.3013,53.3776,53.2155,53.2155,58200.0
2012-07-27 10:20:00,55.79,55.88,55.76,55.79,17600.0,53.1869,53.2727,53.1583,53.1869,17600.0
2012-07-27 10:25:00,55.79,55.88,55.78,55.78,28400.0,53.1869,53.2727,53.1774,53.1774,28400.0
2012-07-27 10:30:00,55.79,55.86,55.74,55.86,35700.0,53.1869,53.2536,53.1392,53.2536,35700.0
2012-07-27 10:35:00,55.86,55.95,55.85,55.85,44500.0,53.2536,53.3394,53.2441,53.2441,44500.0
2012-07-27 10:40:00,55.85,55.87,55.8,55.8,23300.0,53.2441,53.2632,53.1964,53.1964,23300.0
2012-07-27 10:45:00,55.81,55.92,55.79,55.82,26500.0,53.206,53.3108,53.1869,53.2155,26500.0
2012-07-27 10:50:00,55.83,55.83,55.76,55.76,67900.0,53.225,53.225,53.1583,53.1583,67900.0
2012-07-27 10:55:00,55.76,55.82,55.73,55.78,146400.0,53.1583,53.2155,53.1297,53.1774,146400.0
2012-07-27 11:00:00,55.78,55.86,55.74,55.82,152900.0,53.1774,53.2536,53.1392,53.2155,152900.0
2012-07-27 11:05:00,55.82,56.0,55.81,55.9,186600.0,53.2155,53.3871,53.206,53.2918,186600.0
2012-07-27 11:10:00,55.9,55.96,55.89,55.89,21600.0,53.2918,53.349,53.2822,53.2822,21600.0
2012-07-27 11:15:00,55.9,55.91,55.76,55.81,43800.0,53.2918,53.3013,53.1583,53.206,43800.0
2012-07-27 11:20:00,55.81,55.85,55.73,55.79,29300.0,53.206,53.2441,53.1297,53.1869,29300.0
2012-07-27 11:25:00,55.8,55.84,55.74,55.8,20900.0,53.1964,53.2346,53.1392,53.1964,20900.0
2012-07-27 11:30:00,55.77,55.89,55.77,55.84,22800.0,53.1678,53.2822,53.1678,53.2346,22800.0
2012-07-27 11:35:00,55.81,55.81,55.7,55.73,39500.0,53.206,53.206,53.1011,53.1297,39500.0
2012-07-27 11:40:00,55.72,55.73,55.61,55.62,15700.0,53.1202,53.1297,53.0153,53.0248,15700.0
2012-07-27 11:45:00,55.62,55.66,55.59,55.6,9900.0,53.0248,53.063,52.9962,53.0058,9900.0
2012-07-27 11:50:00,55.6,55.64,55.6,55.62,12800.0,53.0058,53.0439,53.0058,53.0248,12800.0
2012-07-27 11:55:00,55.63,55.68,55.57,55.57,14300.0,53.0344,53.082,52.9772,52.9772,14300.0
2012-07-27 12:00:00,55.58,55.6,55.52,55.57,20900.0,52.9867,53.0058,52.9295,52.9772,20900.0
2012-07-27 12:05:00,55.56,55.58,55.49,55.49,16900.0,52.9676,52.9867,52.9009,52.9009,16900.0
2012-07-27 12:10:00,55.5,55.57,55.49,55.57,7800.0,52.9104,52.9772,52.9009,52.9772,7800.0
2012-07-27 12:15:00,55.58,55.62,55.56,55.61,11400.0,52.9867,53.0248,52.9676,53.0153,11400.0
2012-07-27 12:20:00,55.62,55.66,55.59,55.63,22600.0,53.0248,53.063,52.9962,53.0344,22600.0
2012-07-27 12:25:00,55.64,55.71,55.64,55.65,14500.0,53.0439,53.1106,53.0439,53.0534,14500.0
2012-07-27 12:30:00,55.67,55.73,55.67,55.71,9700.0,53.0725,53.1297,53.0725,53.1106,9700.0
2012-07-27 12:35:00,55.7,55.72,55.62,55.65,23300.0,53.1011,53.1202,53.0248,53.0534,23300.0
2012-07-27 12:40:00,55.65,55.7,55.63,55.63,21100.0,53.0534,53.1011,53.0344,53.0344,21100.0
2012-07-27 12:45:00,55.63,55.7,55.63,55.69,20500.0,53.0344,53.1011,53.0344,53.0916,20500.0
2012-07-27 12:50:00,55.69,55.72,55.67,55.72,7500.0,53.0916,53.1202,53.0725,53.1202,7500.0
2012-07-27 12:55:00,55.72,55.73,55.67,55.71,11000.0,53.1202,53.1297,53.0725,53.1106,11000.0
2012-07-27 13:00:00,55.71,55.75,55.69,55.73,11000.0,53.1106,53.1488,53.0916,53.1297,11000.0
2012-07-27 13:05:00,55.74,55.76,55.71,55.71,7700.0,53.1392,53.1583,53.1106,53.1106,7700.0
2012-07-27 13:10:00,55.72,55.79,55.72,55.72,12000.0,53.1202,53.1869,53.1202,53.1202,12000.0
2012-07-27 13:15:00,55.73,55.79,55.73,55.79,10000.0,53.1297,53.1869,53.1297,53.1869,10000.0
2012-07-27 13:20:00,55.78,55.8,55.75,55.78,7600.0,53.1774,53.1964,53.1488,53.1774,7600.0
2012-07-27 13:25:00,55.78,56.04,55.78,56.04,75900.0,53.1774,53.4252,53.1774,53.4252,75900.0
2012-07-27 13:30:00,56.04,56.23,56.04,56.11,39400.0,53.4252,53.6064,53.4252,53.492,39400.0
2012-07-27 13:35:00,56.13,56.32,56.13,56.27,52900.0,53.511,53.6922,53.511,53.6445,52900.0
2012-07-27 13:40:00,56.28,56.31,56.19,56.24,23100.0,53.654,53.6826,53.5682,53.6159,23100.0
2012-07-27 13:45:00,56.25,56.26,56.15,56.15,18800.0,53.6254,53.635,53.5301,53.5301,18800.0
2012-07-27 13:50:00,56.14,56.17,56.12,56.15,34500.0,53.5206,53.5492,53.5015,53.5301,34500.0
2012-07-27 13:55:00,56.14,56.22,56.12,56.21,24800.0,53.5206,53.5968,53.5015,53.5873,24800.0
2012-07-27 14:00:00,56.22,56.26,56.09,56.13,35600.0,53.5968,53.635,53.4729,53.511,35600.0
2012-07-27 14:05:00,56.14,56.22,56.11,56.13,12600.0,53.5206,53.5968,53.492,53.511,12600.0
2012-07-27 14:10:00,56.13,56.14,56.03,56.04,14400.0,53.511,53.5206,53.4157,53.4252,14400.0
2012-07-27 14:15:00,56.06,56.12,56.01,56.01,11200.0,53.4443,53.5015,53.3966,53.3966,11200.0
2012-07-27 14:20:00,56.01,56.05,55.97,56.03,15700.0,53.3966,53.4348,53.3585,53.4157,15700.0
2012-07-27 14:25:00,56.04,56.07,55.98,55.99,10500.0,53.4252,53.4538,53.368,53.3776,10500.0
2012-07-27 14:30:00,56.01,56.13,56.01,56.13,14500.0,53.3966,53.511,53.3966,53.511,14500.0
2012-07-27 14:35:00,56.11,56.11,56.05,56.07,15000.0,53.492,53.492,53.4348,53.4538,15000.0
2012-07-27 14:40:00,56.07,56.1,56.04,56.06,34800.0,53.4538,53.4824,53.4252,53.4443,34800.0
2012-07-27 14:45:00,56.07,56.07,56.0,56.0,22000.0,53.4538,53.4538,53.3871,53.3871,22000.0
2012-07-27 14:50:00,56.02,56.12,56.01,56.08,21800.0,53.4062,53.5015,53.3966,53.4634,21800.0
2012-07-27 14:55:00,56.08,56.1,56.03,56.07,25600.0,53.4634,53.4824,53.4157,53.4538,25600.0
2012-07-27 15:00:00,56.07,56.11,56.06,56.1,24600.0,53.4538,53.492,53.4443,53.4824,24600.0
2012-07-27 15:05:00,56.1,56.18,56.08,56.15,55300.0,53.4824,53.5587,53.4634,53.5301,55300.0
2012-07-27 15:10:00,56.15,56.16,56.03,56.04,31200.0,53.5301,53.5396,53.4157,53.4252,31200.0
2012-07-27 15:15:00,56.04,56.06,56.02,56.03,32800.0,53.4252,53.4443,53.4062,53.4157,32800.0
2012-07-27 15:20:00,56.02,56.04,55.97,56.0,25100.0,53.4062,53.4252,53.3585,53.3871,25100.0
2012-07-27 15:25:00,56.0,56.04,55.99,56.03,39700.0,53.3871,53.4252,53.3776,53.4157,39700.0
2012-07-27 15:30:00,56.03,56.04,55.99,56.01,61200.0,53.4157,53.4252,53.3776,53.3966,61200.0
2012-07-27 15:35:00,56.02,56.05,55.98,56.04,36100.0,53.4062,53.4348,53.368,53.4252,36100.0
2012-07-27 15:40:00,56.03,56.12,56.03,56.12,39300.0,53.4157,53.5015,53.4157,53.5015,39300.0
2012-07-27 15:45:00,56.11,56.21,56.11,56.2,42600.0,53.492,53.5873,53.492,53.5778,42600.0
2012-07-27 15:50:00,56.2,56.21,56.01,56.05,65500.0,53.5778,53.5873,53.3966,53.4348,65500.0
2012-07-27 15:55:00,56.06,56.12,55.99,56.09,168500.0,53.4443,53.5015,53.3776,53.4729,168500.0
2012-07-30 09:30:00,56.04,56.32,55.99,56.21,42100.0,53.4252,53.6922,53.3776,53.5873,42100.0
2012-07-30 09:35:00,56.26,56.44,56.25,56.36,15300.0,53.635,53.8066,53.6254,53.7303,15300.0
2012-07-30 09:40:00,56.37,56.37,56.12,56.14,16800.0,53.7398,53.7398,53.5015,53.5206,16800.0
2012-07-30 09:45:00,56.17,56.26,56.07,56.16,44800.0,53.5492,53.635,53.4538,53.5396,44800.0
2012-07-30 09:50:00,56.16,56.26,56.13,56.2,38600.0,53.5396,53.635,53.511,53.5778,38600.0
2012-07-30 09:55:00,56.2,56.38,56.2,56.38,23700.0,53.5778,53.7494,53.5778,53.7494,23700.0
2012-07-30 10:00:00,56.34,56.4,56.28,56.3,12700.0,53.7112,53.7684,53.654,53.6731,12700.0
2012-07-30 10:05:00,56.29,56.33,56.24,56.29,11400.0,53.6636,53.7017,53.6159,53.6636,11400.0
2012-07-30 10:10:00,56.28,56.34,56.15,56.17,28900.0,53.654,53.7112,53.5301,53.5492,28900.0
2012-07-30 10:15:00,56.17,56.21,56.12,56.15,22000.0,53.5492,53.5873,53.5015,53.5301,22000.0
2012-07-30 10:20:00,56.17,56.38,56.13,56.38,16300.0,53.5492,53.7494,53.511,53.7494,16300.0
2012-07-30 10:25:00,56.38,56.46,56.35,56.38,16800.0,53.7494,53.8256,53.7208,53.7494,16800.0
2012-07-30 10:30:00,56.37,56.37,56.26,56.27,11700.0,53.7398,53.7398,53.635,53.6445,11700.0
2012-07-30 10:35:00,56.26,56.38,56.25,56.29,11600.0,53.635,53.7494,53.6254,53.6636,11600.0
2012-07-30 10:40:00,56.29,56.29,56.24,56.29,8300.0,53.6636,53.6636,53.6159,53.6636,8300.0
2012-07-30 10:45:00,56.29,56.37,56.25,56.35,27500.0,53.6636,53.7398,53.6254,53.7208,27500.0
2012-07-30 10:50:00,56.34,56.42,56.34,56.37,10700.0,53.7112,53.7875,53.7112,53.7398,10700.0
2012-07-30 10:55:00,56.37,56.37,56.18,56.18,24000.0,53.7398,53.7398,53.5587,53.5587,24000.0
2012-07-30 11:00:00,56.21,56.21,56.12,56.18,21800.0,53.5873,53.5873,53.5015,53.5587,21800.0
2012-07-30 11:05:00,56.18,56.27,56.15,56.26,20200.0,53.5587,53.6445,53.5301,53.635,20200.0
2012-07-30 11:10:00,56.25,56.35,56.25,56.31,11700.0,53.6254,53.7208,53.6254,53.6826,11700.0
2012-07-30 11:15:00,56.29,56.3,56.1,56.1,13800.0,53.6636,53.6731,53.4824,53.4824,13800.0
2012-07-30 11:20:00,56.1,56.1,55.94,55.98,12200.0,53.4824,53.4824,53.3299,53.368,12200.0
2012-07-30 11:25:00,55.97,55.97,55.89,55.9,19400.0,53.3585,53.3585,53.2822,53.2918,19400.0
2012-07-30 11:30:00,55.93,55.93,55.83,55.84,11300.0,53.3204,53.3204,53.225,53.2346,11300.0
2012-07-30 11:35:00,55.84,55.99,55.83,55.96,15500.0,53.2346,53.3776,53.225,53.349,15500.0
2012-07-30 11:40:00,55.96,55.99,55.89,55.91,12200.0,53.349,53.3776,53.2822,53.3013,12200.0
2012-07-30 11:45:00,55.92,56.0,55.92,55.95,31200.0,53.3108,53.3871,53.3108,53.3394,31200.0
2012-07-30 11:50:00,55.95,56.01,55.94,56.01,9400.0,53.3394,53.3966,53.3299,53.3966,9400.0
2012-07-30 11:55:00,56.02,56.05,56.0,56.01,11600.0,53.4062,53.4348,53.3871,53.3966,11600.0
2012-07-30 12:00:00,56.03,56.04,56.0,56.03,8000.0,53.4157,53.4252,53.3871,53.4157,8000.0
2012-07-30 12:05:00,56.01,56.01,55.95,55.98,7900.0,53.3966,53.3966,53.3394,53.368,7900.0
2012-07-30 12:10:00,55.99,56.01,55.96,55.98,4800.0,53.3776,53.3966,53.349,53.368,4800.0
2012-07-30 12:15:00,56.01,56.01,55.92,55.97,9200.0,53.3966,53.3966,53.3108,53.3585,9200.0
2012-07-30 12:20:00,55.97,55.98,55.89,55.89,30300.0,53.3585,53.368,53.2822,53.2822,30300.0
2012-07-30 12:25:00,55.89,55.9,55.86,55.86,11600.0,53.2822,53.2918,53.2536,53.2536,11600.0
2012-07-30 12:30:00,55.87,55.87,55.81,55.82,36000.0,53.2632,53.2632,53.206,53.2155,36000.0
2012-07-30 12:35:00,55.81,55.81,55.76,55.78,11800.0,53.206,53.206,53.1583,53.1774,11800.0
2012-07-30 12:40:00,55.78,55.88,55.75,55.84,28500.0,53.1774,53.2727,53.1488,53.2346,28500.0
2012-07-30 12:45:00,55.85,55.88,55.8,55.85,13700.0,53.2441,53.2727,53.1964,53.2441,13700.0
2012-07-30 12:50:00,55.86,55.91,55.84,55.87,11200.0,53.2536,53.3013,53.2346,53.2632,11200.0
2012-07-30 12:55:00,55.86,55.89,55.81,55.86,11700.0,53.2536,53.2822,53.206,53.2536,11700.0
2012-07-30 13:00:00,55.86,55.86,55.8,55.84,8900.0,53.2536,53.2536,53.1964,53.2346,8900.0
2012-07-30 13:05:00,55.84,55.87,55.8,55.87,10500.0,53.2346,53.2632,53.1964,53.2632,10500.0
2012-07-30 13:10:00,55.87,55.89,55.86,55.87,7400.0,53.2632,53.2822,53.2536,53.2632,7400.0
2012-07-30 13:15:00,55.86,55.89,55.84,55.85,13100.0,53.2536,53.2822,53.2346,53.2441,13100.0
2012-07-30 13:20:00,55.85,55.92,55.82,55.9,23700.0,53.2441,53.3108,53.2155,53.2918,23700.0
2012-07-30 13:25:00,55.91,55.91,55.85,55.86,21300.0,53.3013,53.3013,53.2441,53.2536,21300.0
2012-07-30 13:30:00,55.87,55.95,55.87,55.9,32700.0,53.2632,53.3394,53.2632,53.2918,32700.0
2012-07-30 13:35:00,55.9,55.96,55.9,55.92,10300.0,53.2918,53.349,53.2918,53.3108,10300.0
2012-07-30 13:40:00,55.92,55.97,55.84,55.88,15400.0,53.3108,53.3585,53.2346,53.2727,15400.0
2012-07-30 13:45:00,55.89,55.91,55.87,55.87,8900.0,53.2822,53.3013,53.2632,53.2632,8900.0
2012-07-30 13:50:00,55.86,55.88,55.84,55.87,7400.0,53.2536,53.2727,53.2346,53.2632,7400.0
2012-07-30 13:55:00,55.89,55.89,55.86,55.87,15500.0,53.2822,53.2822,53.2536,53.2632,15500.0
2012-07-30 14:00:00,55.83,55.83,55.78,55.79,20200.0,53.225,53.225,53.1774,53.1869,20200.0
2012-07-30 14:05:00,55.78,55.8,55.76,55.78,8400.0,53.1774,53.1964,53.1583,53.1774,8400.0
2012-07-30 14:10:00,55.78,55.83,55.77,55.8,19300.0,53.1774,53.225,53.1678,53.1964,19300.0
2012-07-30 14:15:00,55.79,55.82,55.79,55.81,11700.0,53.1869,53.2155,53.1869,53.206,11700.0
2012-07-30 14:20:00,55.8,55.85,55.79,55.83,14600.0,53.1964,53.2441,53.1869,53.225,14600.0
2012-07-30 14:25:00,55.85,55.91,55.85,55.91,8400.0,53.2441,53.3013,53.2441,53.3013,8400.0
2012-07-30 14:30:00,55.91,55.98,55.9,55.96,7700.0,53.3013,53.368,53.2918,53.349,7700.0
2012-07-30 14:35:00,55.96,55.98,55.93,55.96,9600.0,53.349,53.368,53.3204,53.349,9600.0
2012-07-30 14:40:00,55.98,56.05,55.97,55.99,26700.0,53.368,53.4348,53.3585,53.3776,26700.0
2012-07-30 14:45:00,55.99,56.02,55.97,56.01,9300.0,53.3776,53.4062,53.3585,53.3966,9300.0
2012-07-30 14:50:00,56.0,56.02,55.97,55.99,9400.0,53.3871,53.4062,53.3585,53.3776,9400.0
2012-07-30 14:55:00,55.98,56.02,55.97,56.0,7400.0,53.368,53.4062,53.3585,53.3871,7400.0
2012-07-30 15:00:00,56.0,56.01,55.98,55.98,5500.0,53.3871,53.3966,53.368,53.368,5500.0
2012-07-30 15:05:00,55.98,56.01,55.89,55.9,14000.0,53.368,53.3966,53.2822,53.2918,14000.0
2012-07-30 15:10:00,55.91,55.95,55.89,55.91,18000.0,53.3013,53.3394,53.2822,53.3013,18000.0
2012-07-30 15:15:00,55.91,56.0,55.91,55.99,17400.0,53.3013,53.3871,53.3013,53.3776,17400.0
2012-07-30 15:20:00,56.0,56.07,55.99,56.03,22900.0,53.3871,53.4538,53.3776,53.4157,22900.0
2012-07-30 15:25:00,56.04,56.05,55.97,56.04,17900.0,53.4252,53.4348,53.3585,53.4252,17900.0
2012-07-30 15:30:00,56.05,56.11,56.02,56.07,24400.0,53.4348,53.492,53.4062,53.4538,24400.0
2012-07-30 15:35:00,56.08,56.09,55.96,55.99,16600.0,53.4634,53.4729,53.349,53.3776,16600.0
2012-07-30 15:40:00,55.98,56.11,55.98,56.06,27600.0,53.368,53.492,53.368,53.4443,27600.0
2012-07-30 15:45:00,56.08,56.1,55.98,56.02,25200.0,53.4634,53.4824,53.368,53.4062,25200.0
2012-07-30 15:50:00,56.02,56.05,55.98,56.01,25800.0,53.4062,53.4348,53.368,53.3966,25800.0
2012-07-30 15:55:00,56.02,56.05,55.99,56.05,69600.0,53.4062,53.4348,53.3776,53.4348,69600.0
2012-07-31 09:30:00,55.86,55.93,55.61,55.67,56100.0,53.2536,53.3204,53.0153,53.0725,56100.0
2012-07-31 09:35:00,55.69,55.97,55.69,55.95,13600.0,53.0916,53.3585,53.0916,53.3394,13600.0
2012-07-31 09:40:00,55.93,56.14,55.93,56.12,20700.0,53.3204,53.5206,53.3204,53.5015,20700.0
2012-07-31 09:45:00,56.12,56.13,55.99,56.07,17800.0,53.5015,53.511,53.3776,53.4538,17800.0
2012-07-31 09:50:00,56.1,56.1,55.89,55.89,18600.0,53.4824,53.4824,53.2822,53.2822,18600.0
2012-07-31 09:55:00,55.88,55.88,55.78,55.86,15800.0,53.2727,53.2727,53.1774,53.2536,15800.0
2012-07-31 10:00:00,55.87,56.0,55.73,55.82,22600.0,53.2632,53.3871,53.1297,53.2155,22600.0
2012-07-31 10:05:00,55.8,55.9,55.74,55.88,17200.0,53.1964,53.2918,53.1392,53.2727,17200.0
2012-07-31 10:10:00,55.85,55.94,55.8,55.9,15700.0,53.2441,53.3299,53.1964,53.2918,15700.0
2012-07-31 10:15:00,55.9,55.94,55.79,55.87,20100.0,53.2918,53.3299,53.1869,53.2632,20100.0
2012-07-31 10:20:00,55.87,55.95,55.82,55.95,20200.0,53.2632,53.3394,53.2155,53.3394,20200.0
2012-07-31 10:25:00,55.96,56.08,55.96,56.03,13100.0,53.349,53.4634,53.349,53.4157,13100.0
2012-07-31 10:30:00,56.01,56.1,55.92,55.93,16400.0,53.3966,53.4824,53.3108,53.3204,16400.0
2012-07-31 10:35:00,55.94,55.95,55.85,55.86,14900.0,53.3299,53.3394,53.2441,53.2536,14900.0
2012-07-31 10:40:00,55.86,56.03,55.85,56.03,13800.0,53.2536,53.4157,53.2441,53.4157,13800.0
2012-07-31 10:45:00,56.05,56.1,56.05,56.07,12200.0,53.4348,53.4824,53.4348,53.4538,12200.0
2012-07-31 10:50:00,56.07,56.11,56.02,56.07,10400.0,53.4538,53.492,53.4062,53.4538,10400.0
2012-07-31 10:55:00,56.06,56.1,56.02,56.06,15000.0,53.4443,53.4824,53.4062,53.4443,15000.0
2012-07-31 11:00:00,56.07,56.1,56.02,56.02,13400.0,53.4538,53.4824,53.4062,53.4062,13400.0
2012-07-31 11:05:00,56.04,56.08,56.02,56.08,9700.0,53.4252,53.4634,53.4062,53.4634,9700.0
2012-07-31 11:10:00,56.09,56.27,56.09,56.27,15500.0,53.4729,53.6445,53.4729,53.6445,15500.0
2012-07-31 11:15:00,56.26,56.26,56.13,56.16,13200.0,53.635,53.635,53.511,53.5396,13200.0
2012-07-31 11:20:00,56.15,56.24,56.15,56.23,35700.0,53.5301,53.6159,53.5301,53.6064,35700.0
2012-07-31 11:25:00,56.23,56.23,56.09,56.09,22700.0,53.6064,53.6064,53.4729,53.4729,22700.0
2012-07-31 11:30:00,56.08,56.13,56.08,56.09,5900.0,53.4634,53.511,53.4634,53.4729,5900.0
2012-07-31 11:35:00,56.11,56.17,56.1,56.12,19500.0,53.492,53.5492,53.4824,53.5015,19500.0
2012-07-31 11:40:00,56.14,56.14,56.08,56.11,11000.0,53.5206,53.5206,53.4634,53.492,11000.0
2012-07-31 11:45:00,56.08,56.08,56.03,56.05,10400.0,53.4634,53.4634,53.4157,53.4348,10400.0
2012-07-31 11:50:00,56.05,56.13,56.05,56.13,13900.0,53.4348,53.511,53.4348,53.511,13900.0
2012-07-31 11:55:00,56.13,56.17,56.12,56.17,13800.0,53.511,53.5492,53.5015,53.5492,13800.0
2012-07-31 12:00:00,56.16,56.16,55.98,56.02,22000.0,53.5396,53.5396,53.368,53.4062,22000.0
2012-07-31 12:05:00,56.02,56.07,55.99,56.07,15200.0,53.4062,53.4538,53.3776,53.4538,15200.0
2012-07-31 12:10:00,56.05,56.06,55.95,55.97,21800.0,53.4348,53.4443,53.3394,53.3585,21800.0
2012-07-31 12:15:00,55.97,55.97,55.93,55.94,7600.0,53.3585,53.3585,53.3204,53.3299,7600.0
2012-07-31 12:20:00,55.95,55.97,55.91,55.93,15000.0,53.3394,53.3585,53.3013,53.3204,15000.0
2012-07-31 12:25:00,55.93,55.94,55.9,55.9,9900.0,53.3204,53.3299,53.2918,53.2918,9900.0
2012-07-31 12:30:00,55.9,55.91,55.83,55.88,19700.0,53.2918,53.3013,53.225,53.2727,19700.0
2012-07-31 12:35:00,55.89,55.91,55.88,55.9,7500.0,53.2822,53.3013,53.2727,53.2918,7500.0
2012-07-31 12:40:00,55.9,55.91,55.87,55.89,7600.0,53.2918,53.3013,53.2632,53.2822,7600.0
2012-07-31 12:45:00,55.89,55.89,55.84,55.85,14600.0,53.2822,53.2822,53.2346,53.2441,14600.0
2012-07-31 12:50:00,55.87,55.9,55.86,55.89,14600.0,53.2632,53.2918,53.2536,53.2822,14600.0
2012-07-31 12:55:00,55.88,55.88,55.8,55.85,13200.0,53.2727,53.2727,53.1964,53.2441,13200.0
2012-07-31 13:00:00,55.85,55.85,55.78,55.81,20100.0,53.2441,53.2441,53.1774,53.206,20100.0
2012-07-31 13:05:00,55.8,55.84,55.8,55.82,30700.0,53.1964,53.2346,53.1964,53.2155,30700.0
2012-07-31 13:10:00,55.82,55.85,55.77,55.85,25400.0,53.2155,53.2441,53.1678,53.2441,25400.0
2012-07-31 13:15:00,55.86,55.87,55.82,55.85,9000.0,53.2536,53.2632,53.2155,53.2441,9000.0
2012-07-31 13:20:00,55.85,55.87,55.79,55.8,19700.0,53.2441,53.2632,53.1869,53.1964,19700.0
2012-07-31 13:25:00,55.8,55.89,55.79,55.88,23300.0,53.1964,53.2822,53.1869,53.2727,23300.0
2012-07-31 13:30:00,55.89,55.89,55.83,55.83,21400.0,53.2822,53.2822,53.225,53.225,21400.0
2012-07-31 13:35:00,55.83,55.84,55.82,55.84,14800.0,53.225,53.2346,53.2155,53.2346,14800.0
2012-07-31 13:40:00,55.84,55.84,55.77,55.77,10900.0,53.2346,53.2346,53.1678,53.1678,10900.0
2012-07-31 13:45:00,55.78,55.79,55.75,55.77,9700.0,53.1774,53.1869,53.1488,53.1678,9700.0
2012-07-31 13:50:00,55.78,55.82,55.77,55.77,11100.0,53.1774,53.2155,53.1678,53.1678,11100.0
2012-07-31 13:55:00,55.77,55.78,55.73,55.74,12100.0,53.1678,53.1774,53.1297,53.1392,12100.0
2012-07-31 14:00:00,55.73,55.79,55.71,55.76,27100.0,53.1297,53.1869,53.1106,53.1583,27100.0
2012-07-31 14:05:00,55.76,55.76,55.72,55.74,8500.0,53.1583,53.1583,53.1202,53.1392,8500.0
2012-07-31 14:10:00,55.74,55.8,55.73,55.79,22200.0,53.1392,53.1964,53.1297,53.1869,22200.0
2012-07-31 14:15:00,55.8,55.83,55.79,55.83,10400.0,53.1964,53.225,53.1869,53.225,10400.0
2012-07-31 14:20:00,55.84,55.84,55.76,55.84,38000.0,53.2346,53.2346,53.1583,53.2346,38000.0
2012-07-31 14:25:00,55.87,55.88,55.75,55.79,88200.0,53.2632,53.2727,53.1488,53.1869,88200.0
2012-07-31 14:30:00,55.79,55.83,55.78,55.78,12800.0,53.1869,53.225,53.1774,53.1774,12800.0
2012-07-31 14:35:00,55.78,55.83,55.77,55.82,15800.0,53.1774,53.225,53.1678,53.2155,15800.0
2012-07-31 14:40:00,55.82,55.82,55.76,55.8,14200.0,53.2155,53.2155,53.1583,53.1964,14200.0
2012-07-31 14:45:00,55.79,55.85,55.78,55.8,34400.0,53.1869,53.2441,53.1774,53.1964,34400.0
2012-07-31 14:50:00,55.8,55.9,55.8,55.9,12600.0,53.1964,53.2918,53.1964,53.2918,12600.0
2012-07-31 14:55:00,55.9,55.9,55.76,55.78,16900.0,53.2918,53.2918,53.1583,53.1774,16900.0
2012-07-31 15:00:00,55.8,55.8,55.71,55.72,20500.0,53.1964,53.1964,53.1106,53.1202,20500.0
2012-07-31 15:05:00,55.73,55.74,55.67,55.69,31500.0,53.1297,53.1392,53.0725,53.0916,31500.0
2012-07-31 15:10:00,55.69,55.7,55.66,55.69,17100.0,53.0916,53.1011,53.063,53.0916,17100.0
2012-07-31 15:15:00,55.7,55.74,55.68,55.73,24800.0,53.1011,53.1392,53.082,53.1297,24800.0
2012-07-31 15:20:00,55.73,55.76,55.7,55.72,14800.0,53.1297,53.1583,53.1011,53.1202,14800.0
2012-07-31 15:25:00,55.72,55.84,55.72,55.83,19800.0,53.1202,53.2346,53.1202,53.225,19800.0
2012-07-31 15:30:00,55.84,55.86,55.75,55.77,31900.0,53.2346,53.2536,53.1488,53.1678,31900.0
2012-07-31 15:35:00,55.77,55.78,55.7,55.73,35400.0,53.1678,53.1774,53.1011,53.1297,35400.0
2012-07-31 15:40:00,55.74,55.77,55.71,55.77,37200.0,53.1392,53.1678,53.1106,53.1678,37200.0
2012-07-31 15:45:00,55.77,55.77,55.68,55.72,49600.0,53.1678,53.1678,53.082,53.1202,49600.0
2012-07-31 15:50:00,55.72,55.79,55.71,55.77,58100.0,53.1202,53.1869,53.1106,53.1678,58100.0
2012-07-31 15:55:00,55.76,55.76,55.67,55.67,159200.0,53.1583,53.1583,53.0725,53.0725,159200.0
2012-08-01 09:30:00,56.07,56.2,56.03,56.09,37800.0,53.4538,53.5778,53.4157,53.4729,37800.0
2012-08-01 09:35:00,56.11,56.11,55.86,56.02,26900.0,53.492,53.492,53.2536,53.4062,26900.0
2012-08-01 09:40:00,55.99,56.02,55.91,55.99,39200.0,53.3776,53.4062,53.3013,53.3776,39200.0
2012-08-01 09:45:00,55.98,56.19,55.97,56.17,89900.0,53.368,53.5682,53.3585,53.5492,89900.0
2012-08-01 09:50:00,56.17,56.2,56.1,56.18,35300.0,53.5492,53.5778,53.4824,53.5587,35300.0
2012-08-01 09:55:00,56.18,56.18,56.04,56.08,28900.0,53.5587,53.5587,53.4252,53.4634,28900.0
2012-08-01 10:00:00,56.05,56.13,56.01,56.07,19000.0,53.4348,53.511,53.3966,53.4538,19000.0
2012-08-01 10:05:00,56.07,56.15,55.96,56.04,26400.0,53.4538,53.5301,53.349,53.4252,26400.0
2012-08-01 10:10:00,56.04,56.1,55.98,56.0,17500.0,53.4252,53.4824,53.368,53.3871,17500.0
2012-08-01 10:15:00,56.02,56.02,55.89,55.92,17800.0,53.4062,53.4062,53.2822,53.3108,17800.0
2012-08-01 10:20:00,55.88,55.97,55.85,55.86,24800.0,53.2727,53.3585,53.2441,53.2536,24800.0
2012-08-01 10:25:00,55.87,55.87,55.79,55.82,20500.0,53.2632,53.2632,53.1869,53.2155,20500.0
2012-08-01 10:30:00,55.82,55.89,55.82,55.82,18100.0,53.2155,53.2822,53.2155,53.2155,18100.0
2012-08-01 10:35:00,55.83,55.98,55.82,55.95,22500.0,53.225,53.368,53.2155,53.3394,22500.0
2012-08-01 10:40:00,55.93,56.02,55.9,56.0,16900.0,53.3204,53.4062,53.2918,53.3871,16900.0
2012-08-01 10:45:00,56.0,56.08,55.97,56.05,22600.0,53.3871,53.4634,53.3585,53.4348,22600.0
2012-08-01 10:50:00,56.07,56.1,55.94,55.98,21200.0,53.4538,53.4824,53.3299,53.368,21200.0
2012-08-01 10:55:00,55.99,56.02,55.8,55.84,35200.0,53.3776,53.4062,53.1964,53.2346,35200.0
2012-08-01 11:00:00,55.85,55.88,55.82,55.84,33900.0,53.2441,53.2727,53.2155,53.2346,33900.0
2012-08-01 11:05:00,55.85,55.89,55.78,55.89,39100.0,53.2441,53.2822,53.1774,53.2822,39100.0
2012-08-01 11:10:00,55.88,55.9,55.69,55.7,32300.0,53.2727,53.2918,53.0916,53.1011,32300.0
2012-08-01 11:15:00,55.72,55.74,55.68,55.72,31400.0,53.1202,53.1392,53.082,53.1202,31400.0
2012-08-01 11:20:00,55.72,55.74,55.66,55.67,31100.0,53.1202,53.1392,53.063,53.0725,31100.0
2012-08-01 11:25:00,55.67,55.68,55.64,55.66,23700.0,53.0725,53.082,53.0439,53.063,23700.0
2012-08-01 11:30:00,55.67,55.7,55.65,55.65,24100.0,53.0725,53.1011,53.0534,53.0534,24100.0
2012-08-01 11:35:00,55.65,55.65,55.59,55.6,18400.0,53.0534,53.0534,52.9962,53.0058,18400.0
2012-08-01 11:40:00,55.62,55.65,55.58,55.64,19100.0,53.0248,53.0534,52.9867,53.0439,19100.0
2012-08-01 11:45:00,55.65,55.68,55.63,55.66,17700.0,53.0534,53.082,53.0344,53.063,17700.0
2012-08-01 11:50:00,55.68,55.71,55.67,55.71,11400.0,53.082,53.1106,53.0725,53.1106,11400.0
2012-08-01 11:55:00,55.71,55.76,55.65,55.66,22100.0,53.1106,53.1583,53.0534,53.063,22100.0
2012-08-01 12:00:00,55.68,55.77,55.66,55.77,19300.0,53.082,53.1678,53.063,53.1678,19300.0
2012-08-01 12:05:00,55.77,55.78,55.75,55.77,9000.0,53.1678,53.1774,53.1488,53.1678,9000.0
2012-08-01 12:10:00,55.77,55.78,55.76,55.76,6800.0,53.1678,53.1774,53.1583,53.1583,6800.0
2012-08-01 12:15:00,55.76,55.83,55.76,55.82,23900.0,53.1583,53.225,53.1583,53.2155,23900.0
2012-08-01 12:20:00,55.82,55.84,55.81,55.84,23900.0,53.2155,53.2346,53.206,53.2346,23900.0
2012-08-01 12:25:00,55.84,55.88,55.84,55.84,14000.0,53.2346,53.2727,53.2346,53.2346,14000.0
2012-08-01 12:30:00,55.85,55.9,55.83,55.88,13000.0,53.2441,53.2918,53.225,53.2727,13000.0
2012-08-01 12:35:00,55.88,55.9,55.86,55.88,16100.0,53.2727,53.2918,53.2536,53.2727,16100.0
2012-08-01 12:40:00,55.88,55.92,55.85,55.88,16500.0,53.2727,53.3108,53.2441,53.2727,16500.0
2012-08-01 12:45:00,55.9,55.9,55.84,55.88,16900.0,53.2918,53.2918,53.2346,53.2727,16900.0
2012-08-01 12:50:00,55.89,55.9,55.87,55.88,8400.0,53.2822,53.2918,53.2632,53.2727,8400.0
2012-08-01 12:55:00,55.88,55.88,55.85,55.87,11700.0,53.2727,53.2727,53.2441,53.2632,11700.0
2012-08-01 13:00:00,55.87,55.91,55.86,55.9,12200.0,53.2632,53.3013,53.2536,53.2918,12200.0
2012-08-01 13:05:00,55.92,55.95,55.91,55.92,14600.0,53.3108,53.3394,53.3013,53.3108,14600.0
2012-08-01 13:10:00,55.93,55.94,55.87,55.88,17500.0,53.3204,53.3299,53.2632,53.2727,17500.0
2012-08-01 13:15:00,55.87,55.87,55.8,55.81,15500.0,53.2632,53.2632,53.1964,53.206,15500.0
2012-08-01 13:20:00,55.81,55.87,55.8,55.85,12400.0,53.206,53.2632,53.1964,53.2441,12400.0
2012-08-01 13:25:00,55.85,55.86,55.79,55.82,9200.0,53.2441,53.2536,53.1869,53.2155,9200.0
2012-08-01 13:30:00,55.82,55.83,55.77,55.77,12400.0,53.2155,53.225,53.1678,53.1678,12400.0
2012-08-01 13:35:00,55.76,55.78,55.75,55.76,17000.0,53.1583,53.1774,53.1488,53.1583,17000.0
2012-08-01 13:40:00,55.77,55.84,55.76,55.84,11800.0,53.1678,53.2346,53.1583,53.2346,11800.0
2012-08-01 13:45:00,55.84,55.87,55.84,55.85,10000.0,53.2346,53.2632,53.2346,53.2441,10000.0
2012-08-01 13:50:00,55.85,55.86,55.83,55.84,13100.0,53.2441,53.2536,53.225,53.2346,13100.0
2012-08-01 13:55:00,55.83,55.83,55.73,55.73,10500.0,53.225,53.225,53.1297,53.1297,10500.0
2012-08-01 14:00:00,55.76,55.78,55.72,55.76,17900.0,53.1583,53.1774,53.1202,53.1583,17900.0
2012-08-01 14:05:00,55.77,55.78,55.72,55.74,21500.0,53.1678,53.1774,53.1202,53.1392,21500.0
2012-08-01 14:10:00,55.73,55.73,55.41,55.54,77900.0,53.1297,53.1297,52.8246,52.9486,77900.0
2012-08-01 14:15:00,55.55,55.63,55.41,55.48,35400.0,52.9581,53.0344,52.8246,52.8914,35400.0
2012-08-01 14:20:00,55.48,55.64,55.47,55.61,75300.0,52.8914,53.0439,52.8818,53.0153,75300.0
2012-08-01 14:25:00,55.61,55.71,55.56,55.71,65600.0,53.0153,53.1106,52.9676,53.1106,65600.0
2012-08-01 14:30:00,55.71,55.72,55.63,55.67,30000.0,53.1106,53.1202,53.0344,53.0725,30000.0
2012-08-01 14:35:00,55.69,55.74,55.68,55.74,37400.0,53.0916,53.1392,53.082,53.1392,37400.0
2012-08-01 14:40:00,55.74,55.79,55.72,55.78,36500.0,53.1392,53.1869,53.1202,53.1774,36500.0
2012-08-01 14:45:00,55.77,55.79,55.64,55.71,18800.0,53.1678,53.1869,53.0439,53.1106,18800.0
2012-08-01 14:50:00,55.71,55.78,55.66,55.72,26500.0,53.1106,53.1774,53.063,53.1202,26500.0
2012-08-01 14:55:00,55.73,55.8,55.73,55.77,36900.0,53.1297,53.1964,53.1297,53.1678,36900.0
2012-08-01 15:00:00,55.77,55.84,55.77,55.83,22700.0,53.1678,53.2346,53.1678,53.225,22700.0
2012-08-01 15:05:00,55.85,55.91,55.84,55.86,21700.0,53.2441,53.3013,53.2346,53.2536,21700.0
2012-08-01 15:10:00,55.88,55.9,55.82,55.84,18400.0,53.2727,53.2918,53.2155,53.2346,18400.0
2012-08-01 15:15:00,55.83,55.87,55.8,55.87,23100.0,53.225,53.2632,53.1964,53.2632,23100.0
2012-08-01 15:20:00,55.87,55.93,55.86,55.93,16100.0,53.2632,53.3204,53.2536,53.3204,16100.0
2012-08-01 15:25:00,55.95,56.07,55.89,56.04,24100.0,53.3394,53.4538,53.2822,53.4252,24100.0
2012-08-01 15:30:00,56.05,56.06,55.95,56.0,36500.0,53.4348,53.4443,53.3394,53.3871,36500.0
2012-08-01 15:35:00,56.0,56.02,55.87,55.9,26500.0,53.3871,53.4062,53.2632,53.2918,26500.0
2012-08-01 15:40:00,55.93,55.98,55.88,55.95,49600.0,53.3204,53.368,53.2727,53.3394,49600.0
2012-08-01 15:45:00,55.95,55.95,55.82,55.83,39900.0,53.3394,53.3394,53.2155,53.225,39900.0
2012-08-01 15:50:00,55.84,55.91,55.8,55.82,50100.0,53.2346,53.3013,53.1964,53.2155,50100.0
2012-08-01 15:55:00,55.81,55.82,55.65,55.65,140900.0,53.206,53.2155,53.0534,53.0534,140900.0
2012-08-02 09:30:00,55.06,55.39,54.73,55.03,50400.0,52.491,52.8056,52.1764,52.4624,50400.0
2012-08-02 09:35:00,55.02,55.03,54.81,54.86,21800.0,52.4528,52.4624,52.2526,52.3003,21800.0
2012-08-02 09:40:00,54.86,55.02,54.83,54.99,29800.0,52.3003,52.4528,52.2717,52.4242,29800.0
2012-08-02 09:45:00,55.03,55.31,55.03,55.31,34000.0,52.4624,52.7293,52.4624,52.7293,34000.0
2012-08-02 09:50:00,55.35,55.35,55.09,55.09,18800.0,52.7674,52.7674,52.5196,52.5196,18800.0
2012-08-02 09:55:00,55.12,55.2,55.1,55.15,18600.0,52.5482,52.6244,52.5291,52.5768,18600.0
2012-08-02 10:00:00,55.14,55.19,55.07,55.16,11200.0,52.5672,52.6149,52.5005,52.5863,11200.0
2012-08-02 10:05:00,55.17,55.35,55.11,55.35,13700.0,52.5958,52.7674,52.5386,52.7674,13700.0
2012-08-02 10:10:00,55.35,55.44,55.33,55.34,10100.0,52.7674,52.8532,52.7484,52.7579,10100.0
2012-08-02 10:15:00,55.37,55.38,55.3,55.34,8400.0,52.7865,52.796,52.7198,52.7579,8400.0
2012-08-02 10:20:00,55.35,55.38,55.3,55.31,5600.0,52.7674,52.796,52.7198,52.7293,5600.0
2012-08-02 10:25:00,55.32,55.47,55.29,55.41,7700.0,52.7388,52.8818,52.7102,52.8246,7700.0
2012-08-02 10:30:00,55.4,55.42,55.33,55.36,12900.0,52.8151,52.8342,52.7484,52.777,12900.0
2012-08-02 10:35:00,55.36,55.38,55.24,55.24,10300.0,52.777,52.796,52.6626,52.6626,10300.0
2012-08-02 10:40:00,55.24,55.3,55.18,55.18,11600.0,52.6626,52.7198,52.6054,52.6054,11600.0
2012-08-02 10:45:00,55.2,55.29,55.16,55.17,22100.0,52.6244,52.7102,52.5863,52.5958,22100.0
2012-08-02 10:50:00,55.17,55.19,54.99,54.99,37400.0,52.5958,52.6149,52.4242,52.4242,37400.0
2012-08-02 10:55:00,55.0,55.01,54.79,54.87,37200.0,52.4338,52.4433,52.2336,52.3098,37200.0
2012-08-02 11:00:00,54.87,54.94,54.78,54.83,37900.0,52.3098,52.3766,52.224,52.2717,37900.0
2012-08-02 11:05:00,54.82,54.9,54.8,54.8,20900.0,52.2622,52.3384,52.2431,52.2431,20900.0
2012-08-02 11:10:00,54.8,54.8,54.52,54.52,84700.0,52.2431,52.2431,51.9762,51.9762,84700.0
2012-08-02 11:15:00,54.53,54.66,54.46,54.58,27800.0,51.9857,52.1096,51.919,52.0334,27800.0
2012-08-02 11:20:00,54.58,54.58,54.37,54.42,32300.0,52.0334,52.0334,51.8332,51.8808,32300.0
2012-08-02 11:25:00,54.4,54.41,54.31,54.41,40900.0,51.8618,51.8713,51.776,51.8713,40900.0
2012-08-02 11:30:00,54.39,54.41,54.27,54.31,23400.0,51.8522,51.8713,51.7378,51.776,23400.0
2012-08-02 11:35:00,54.32,54.42,54.26,54.29,19200.0,51.7855,51.8808,51.7283,51.7569,19200.0
2012-08-02 11:40:00,54.28,54.31,54.15,54.23,22500.0,51.7474,51.776,51.6234,51.6997,22500.0
2012-08-02 11:45:00,54.24,54.31,54.18,54.23,27500.0,51.7092,51.776,51.652,51.6997,27500.0
2012-08-02 11:50:00,54.23,54.27,54.12,54.21,16200.0,51.6997,51.7378,51.5948,51.6806,16200.0
2012-08-02 11:55:00,54.22,54.3,54.18,54.25,16300.0,51.6902,51.7664,51.652,51.7188,16300.0
2012-08-02 12:00:00,54.24,54.29,54.23,54.25,12700.0,51.7092,51.7569,51.6997,51.7188,12700.0
2012-08-02 12:05:00,54.25,54.3,54.23,54.29,13300.0,51.7188,51.7664,51.6997,51.7569,13300.0
2012-08-02 12:10:00,54.28,54.3,54.17,54.19,23800.0,51.7474,51.7664,51.6425,51.6616,23800.0
2012-08-02 12:15:00,54.19,54.24,54.1,54.13,23700.0,51.6616,51.7092,51.5758,51.6044,23700.0
2012-08-02 12:20:00,54.13,54.14,54.01,54.01,33900.0,51.6044,51.6139,51.49,51.49,33900.0
2012-08-02 12:25:00,54.02,54.04,53.96,53.97,49600.0,51.4995,51.5186,51.4423,51.4518,49600.0
2012-08-02 12:30:00,53.98,54.01,53.77,53.81,89600.0,51.4614,51.49,51.2612,51.2993,89600.0
2012-08-02 12:35:00,53.81,53.99,53.78,53.95,31600.0,51.2993,51.4709,51.2707,51.4328,31600.0
2012-08-02 12:40:00,53.98,54.0,53.95,53.98,14600.0,51.4614,51.4804,51.4328,51.4614,14600.0
2012-08-02 12:45:00,53.98,54.01,53.94,53.99,13500.0,51.4614,51.49,51.4232,51.4709,13500.0
2012-08-02 12:50:00,53.99,53.99,53.88,53.96,18300.0,51.4709,51.4709,51.366,51.4423,18300.0
2012-08-02 12:55:00,53.97,54.03,53.94,54.02,19900.0,51.4518,51.509,51.4232,51.4995,19900.0
2012-08-02 13:00:00,54.03,54.08,53.98,54.08,17700.0,51.509,51.5567,51.4614,51.5567,17700.0
2012-08-02 13:05:00,54.08,54.08,54.04,54.06,15300.0,51.5567,51.5567,51.5186,51.5376,15300.0
2012-08-02 13:10:00,54.08,54.12,53.95,53.96,18100.0,51.5567,51.5948,51.4328,51.4423,18100.0
2012-08-02 13:15:00,53.96,53.97,53.88,53.92,42300.0,51.4423,51.4518,51.366,51.4042,42300.0
2012-08-02 13:20:00,53.93,53.94,53.86,53.88,24500.0,51.4137,51.4232,51.347,51.366,24500.0
2012-08-02 13:25:00,53.88,53.89,53.84,53.89,16300.0,51.366,51.3756,51.3279,51.3756,16300.0
2012-08-02 13:30:00,53.9,53.97,53.89,53.95,21600.0,51.3851,51.4518,51.3756,51.4328,21600.0
2012-08-02 13:35:00,53.94,53.96,53.89,53.93,21400.0,51.4232,51.4423,51.3756,51.4137,21400.0
2012-08-02 13:40:00,53.92,53.94,53.85,53.92,19800.0,51.4042,51.4232,51.3374,51.4042,19800.0
2012-08-02 13:45:00,53.92,54.01,53.92,53.94,18900.0,51.4042,51.49,51.4042,51.4232,18900.0
2012-08-02 13:50:00,53.93,54.01,53.89,53.91,22700.0,51.4137,51.49,51.3756,51.3946,22700.0
2012-08-02 13:55:00,53.91,53.92,53.81,53.81,16400.0,51.3946,51.4042,51.2993,51.2993,16400.0
2012-08-02 14:00:00,53.81,53.86,53.78,53.78,19400.0,51.2993,51.347,51.2707,51.2707,19400.0
2012-08-02 14:05:00,53.78,53.86,53.78,53.86,17800.0,51.2707,51.347,51.2707,51.347,17800.0
2012-08-02 14:10:00,53.86,53.89,53.83,53.84,22600.0,51.347,51.3756,51.3184,51.3279,22600.0
2012-08-02 14:15:00,53.83,53.86,53.8,53.85,21100.0,51.3184,51.347,51.2898,51.3374,21100.0
2012-08-02 14:20:00,53.86,53.98,53.85,53.98,25300.0,51.347,51.4614,51.3374,51.4614,25300.0
2012-08-02 14:25:00,53.97,54.05,53.93,53.94,33500.0,51.4518,51.5281,51.4137,51.4232,33500.0
2012-08-02 14:30:00,53.94,54.09,53.91,54.08,22600.0,51.4232,51.5662,51.3946,51.5567,22600.0
2012-08-02 14:35:00,54.08,54.22,54.07,54.17,30600.0,51.5567,51.6902,51.5472,51.6425,30600.0
2012-08-02 14:40:00,54.18,54.2,54.15,54.18,21400.0,51.652,51.6711,51.6234,51.652,21400.0
2012-08-02 14:45:00,54.19,54.19,54.17,54.18,8500.0,51.6616,51.6616,51.6425,51.652,8500.0
2012-08-02 14:50:00,54.18,54.22,54.11,54.14,41800.0,51.652,51.6902,51.5853,51.6139,41800.0
2012-08-02 14:55:00,54.16,54.19,54.1,54.1,29800.0,51.633,51.6616,51.5758,51.5758,29800.0
2012-08-02 15:00:00,54.09,54.24,54.09,54.23,27100.0,51.5662,51.7092,51.5662,51.6997,27100.0
2012-08-02 15:05:00,54.24,54.26,54.19,54.25,28300.0,51.7092,51.7283,51.6616,51.7188,28300.0
2012-08-02 15:10:00,54.25,54.26,54.19,54.2,28000.0,51.7188,51.7283,51.6616,51.6711,28000.0
2012-08-02 15:15:00,54.19,54.2,54.13,54.2,28900.0,51.6616,51.6711,51.6044,51.6711,28900.0
2012-08-02 15:20:00,54.2,54.25,54.18,54.19,29500.0,51.6711,51.7188,51.652,51.6616,29500.0
2012-08-02 15:25:00,54.19,54.21,54.07,54.08,31800.0,51.6616,51.6806,51.5472,51.5567,31800.0
2012-08-02 15:30:00,54.08,54.27,54.08,54.24,62400.0,51.5567,51.7378,51.5567,51.7092,62400.0
2012-08-02 15:35:00,54.23,54.34,54.19,54.34,43700.0,51.6997,51.8046,51.6616,51.8046,43700.0
2012-08-02 15:40:00,54.34,54.36,54.28,54.34,53800.0,51.8046,51.8236,51.7474,51.8046,53800.0
2012-08-02 15:45:00,54.34,54.42,54.34,54.38,51400.0,51.8046,51.8808,51.8046,51.8427,51400.0
2012-08-02 15:50:00,54.38,54.4,54.34,54.39,56500.0,51.8427,51.8618,51.8046,51.8522,56500.0
2012-08-02 15:55:00,54.38,54.44,54.36,54.4,99300.0,51.8427,51.8999,51.8236,51.8618,99300.0
2012-08-03 09:30:00,55.42,55.95,55.42,55.84,55000.0,52.8342,53.3394,52.8342,53.2346,55000.0
2012-08-03 09:35:00,55.82,55.83,55.63,55.73,35800.0,53.2155,53.225,53.0344,53.1297,35800.0
2012-08-03 09:40:00,55.71,55.99,55.71,55.97,43200.0,53.1106,53.3776,53.1106,53.3585,43200.0
2012-08-03 09:45:00,55.97,56.12,55.96,56.1,51500.0,53.3585,53.5015,53.349,53.4824,51500.0
2012-08-03 09:50:00,56.11,56.21,55.96,56.15,60700.0,53.492,53.5873,53.349,53.5301,60700.0
2012-08-03 09:55:00,56.16,56.23,56.06,56.16,50600.0,53.5396,53.6064,53.4443,53.5396,50600.0
2012-08-03 10:00:00,56.17,56.43,56.14,56.39,48800.0,53.5492,53.797,53.5206,53.7589,48800.0
2012-08-03 10:05:00,56.4,56.44,56.16,56.16,47600.0,53.7684,53.8066,53.5396,53.5396,47600.0
2012-08-03 10:10:00,56.16,56.16,56.08,56.15,28400.0,53.5396,53.5396,53.4634,53.5301,28400.0
2012-08-03 10:15:00,56.14,56.21,56.1,56.14,32000.0,53.5206,53.5873,53.4824,53.5206,32000.0
2012-08-03 10:20:00,56.14,56.26,56.13,56.26,34500.0,53.5206,53.635,53.511,53.635,34500.0
2012-08-03 10:25:00,56.26,56.33,56.2,56.24,55700.0,53.635,53.7017,53.5778,53.6159,55700.0
2012-08-03 10:30:00,56.24,56.25,55.99,56.01,24400.0,53.6159,53.6254,53.3776,53.3966,24400.0
2012-08-03 10:35:00,56.02,56.09,55.99,55.99,15800.0,53.4062,53.4729,53.3776,53.3776,15800.0
2012-08-03 10:40:00,55.99,56.11,55.99,56.08,16600.0,53.3776,53.492,53.3776,53.4634,16600.0
2012-08-03 10:45:00,56.08,56.09,56.01,56.03,20700.0,53.4634,53.4729,53.3966,53.4157,20700.0
2012-08-03 10:50:00,56.02,56.06,55.96,56.0,30200.0,53.4062,53.4443,53.349,53.3871,30200.0
2012-08-03 10:55:00,56.01,56.15,56.0,56.12,17300.0,53.3966,53.5301,53.3871,53.5015,17300.0
2012-08-03 11:00:00,56.13,56.15,56.11,56.14,20100.0,53.511,53.5301,53.492,53.5206,20100.0
2012-08-03 11:05:00,56.14,56.15,56.05,56.11,17400.0,53.5206,53.5301,53.4348,53.492,17400.0
2012-08-03 11:10:00,56.12,56.17,56.08,56.15,21000.0,53.5015,53.5492,53.4634,53.5301,21000.0
2012-08-03 11:15:00,56.16,56.18,56.12,56.14,12100.0,53.5396,53.5587,53.5015,53.5206,12100.0
2012-08-03 11:20:00,56.15,56.23,56.15,56.17,10200.0,53.5301,53.6064,53.5301,53.5492,10200.0
2012-08-03 11:25:00,56.17,56.27,56.16,56.24,11000.0,53.5492,53.6445,53.5396,53.6159,11000.0
2012-08-03 11:30:00,56.26,56.29,56.23,56.29,10400.0,53.635,53.6636,53.6064,53.6636,10400.0
2012-08-03 11:35:00,56.28,56.38,56.28,56.36,17700.0,53.654,53.7494,53.654,53.7303,17700.0
2012-08-03 11:40:00,56.36,56.4,56.33,56.33,15400.0,53.7303,53.7684,53.7017,53.7017,15400.0
2012-08-03 11:45:00,56.33,56.35,56.26,56.26,33000.0,53.7017,53.7208,53.635,53.635,33000.0
2012-08-03 11:50:00,56.26,56.29,56.19,56.25,13300.0,53.635,53.6636,53.5682,53.6254,13300.0
2012-08-03 11:55:00,56.25,56.32,56.22,56.29,11300.0,53.6254,53.6922,53.5968,53.6636,11300.0
2012-08-03 12:00:00,56.31,56.37,56.31,56.37,11300.0,53.6826,53.7398,53.6826,53.7398,11300.0
2012-08-03 12:05:00,56.36,56.47,56.36,56.41,22800.0,53.7303,53.8352,53.7303,53.778,22800.0
2012-08-03 12:10:00,56.41,56.44,56.38,56.44,10900.0,53.778,53.8066,53.7494,53.8066,10900.0
2012-08-03 12:15:00,56.43,56.45,56.4,56.45,10700.0,53.797,53.8161,53.7684,53.8161,10700.0
2012-08-03 12:20:00,56.45,56.48,56.44,56.46,10400.0,53.8161,53.8447,53.8066,53.8256,10400.0
2012-08-03 12:25:00,56.46,56.47,56.43,56.46,7900.0,53.8256,53.8352,53.797,53.8256,7900.0
2012-08-03 12:30:00,56.46,56.49,56.3,56.31,30200.0,53.8256,53.8542,53.6731,53.6826,30200.0
2012-08-03 12:35:00,56.31,56.31,56.22,56.22,37800.0,53.6826,53.6826,53.5968,53.5968,37800.0
2012-08-03 12:40:00,56.23,56.26,56.18,56.23,24700.0,53.6064,53.635,53.5587,53.6064,24700.0
2012-08-03 12:45:00,56.23,56.33,56.23,56.3,7900.0,53.6064,53.7017,53.6064,53.6731,7900.0
2012-08-03 12:50:00,56.32,56.41,56.32,56.36,7100.0,53.6922,53.778,53.6922,53.7303,7100.0
2012-08-03 12:55:00,56.4,56.41,56.32,56.39,13900.0,53.7684,53.778,53.6922,53.7589,13900.0
2012-08-03 13:00:00,56.4,56.46,56.39,56.45,11000.0,53.7684,53.8256,53.7589,53.8161,11000.0
2012-08-03 13:05:00,56.44,56.47,56.41,56.46,11900.0,53.8066,53.8352,53.778,53.8256,11900.0
2012-08-03 13:10:00,56.44,56.48,56.41,56.47,8000.0,53.8066,53.8447,53.778,53.8352,8000.0
2012-08-03 13:15:00,56.47,56.47,56.43,56.44,13300.0,53.8352,53.8352,53.797,53.8066,13300.0
2012-08-03 13:20:00,56.44,56.48,56.42,56.46,18100.0,53.8066,53.8447,53.7875,53.8256,18100.0
2012-08-03 13:25:00,56.46,56.5,56.46,56.47,12000.0,53.8256,53.8638,53.8256,53.8352,12000.0
2012-08-03 13:30:00,56.47,56.48,56.42,56.45,18300.0,53.8352,53.8447,53.7875,53.8161,18300.0
2012-08-03 13:35:00,56.45,56.47,56.38,56.39,9900.0,53.8161,53.8352,53.7494,53.7589,9900.0
2012-08-03 13:40:00,56.4,56.42,56.36,56.36,8400.0,53.7684,53.7875,53.7303,53.7303,8400.0
2012-08-03 13:45:00,56.36,56.37,56.31,56.32,13100.0,53.7303,53.7398,53.6826,53.6922,13100.0
2012-08-03 13:50:00,56.32,56.35,56.31,56.34,14700.0,53.6922,53.7208,53.6826,53.7112,14700.0
2012-08-03 13:55:00,56.34,56.39,56.32,56.35,9600.0,53.7112,53.7589,53.6922,53.7208,9600.0
2012-08-03 14:00:00,56.36,56.42,56.36,56.41,16000.0,53.7303,53.7875,53.7303,53.778,16000.0
2012-08-03 14:05:00,56.41,56.48,56.4,56.46,100400.0,53.778,53.8447,53.7684,53.8256,100400.0
2012-08-03 14:10:00,56.46,56.48,56.45,56.46,18300.0,53.8256,53.8447,53.8161,53.8256,18300.0
2012-08-03 14:15:00,56.46,56.49,56.46,56.48,17700.0,53.8256,53.8542,53.8256,53.8447,17700.0
2012-08-03 14:20:00,56.47,56.54,56.47,56.53,17200.0,53.8352,53.9019,53.8352,53.8924,17200.0
2012-08-03 14:25:00,56.54,56.55,56.5,56.52,21500.0,53.9019,53.9114,53.8638,53.8828,21500.0
2012-08-03 14:30:00,56.52,56.53,56.46,56.5,27500.0,53.8828,53.8924,53.8256,53.8638,27500.0
2012-08-03 14:35:00,56.48,56.5,56.46,56.49,16600.0,53.8447,53.8638,53.8256,53.8542,16600.0
2012-08-03 14:40:00,56.48,56.54,56.47,56.53,24400.0,53.8447,53.9019,53.8352,53.8924,24400.0
2012-08-03 14:45:00,56.54,56.57,56.54,56.55,31600.0,53.9019,53.9305,53.9019,53.9114,31600.0
2012-08-03 14:50:00,56.55,56.68,56.54,56.66,38900.0,53.9114,54.0354,53.9019,54.0163,38900.0
2012-08-03 14:55:00,56.67,56.76,56.67,56.74,60500.0,54.0258,54.1116,54.0258,54.0926,60500.0
2012-08-03 15:00:00,56.74,56.79,56.7,56.79,55900.0,54.0926,54.1402,54.0544,54.1402,55900.0
2012-08-03 15:05:00,56.78,56.79,56.67,56.67,32200.0,54.1307,54.1402,54.0258,54.0258,32200.0
2012-08-03 15:10:00,56.67,56.69,56.64,56.64,30000.0,54.0258,54.0449,53.9972,53.9972,30000.0
2012-08-03 15:15:00,56.65,56.67,56.6,56.62,35300.0,54.0068,54.0258,53.9591,53.9782,35300.0
2012-08-03 15:20:00,56.62,56.78,56.61,56.77,36000.0,53.9782,54.1307,53.9686,54.1212,36000.0
2012-08-03 15:25:00,56.78,56.79,56.72,56.72,42000.0,54.1307,54.1402,54.0735,54.0735,42000.0
2012-08-03 15:30:00,56.72,56.75,56.67,56.67,48900.0,54.0735,54.1021,54.0258,54.0258,48900.0
2012-08-03 15:35:00,56.67,56.69,56.53,56.54,43600.0,54.0258,54.0449,53.8924,53.9019,43600.0
2012-08-03 15:40:00,56.53,56.57,56.46,56.52,63900.0,53.8924,53.9305,53.8256,53.8828,63900.0
2012-08-03 15:45:00,56.53,56.58,56.46,56.53,52600.0,53.8924,53.94,53.8256,53.8924,52600.0
2012-08-03 15:50:00,56.54,56.56,56.49,56.53,94000.0,53.9019,53.921,53.8542,53.8924,94000.0
2012-08-03 15:55:00,56.52,56.64,56.5,56.6,121700.0,53.8828,53.9972,53.8638,53.9591,121700.0
2012-08-06 09:30:00,56.69,56.79,56.59,56.67,57300.0,54.0449,54.1402,53.9496,54.0258,57300.0
2012-08-06 09:35:00,56.72,56.8,56.69,56.69,24900.0,54.0735,54.1498,54.0449,54.0449,24900.0
2012-08-06 09:40:00,56.67,56.68,56.48,56.57,23400.0,54.0258,54.0354,53.8447,53.9305,23400.0
2012-08-06 09:45:00,56.58,56.7,56.57,56.7,28600.0,53.94,54.0544,53.9305,54.0544,28600.0
2012-08-06 09:50:00,56.7,56.74,56.57,56.59,33100.0,54.0544,54.0926,53.9305,53.9496,33100.0
2012-08-06 09:55:00,56.59,56.65,56.53,56.54,33800.0,53.9496,54.0068,53.8924,53.9019,33800.0
2012-08-06 10:00:00,56.54,56.58,56.52,56.54,43400.0,53.9019,53.94,53.8828,53.9019,43400.0
2012-08-06 10:05:00,56.53,56.57,56.51,56.56,23300.0,53.8924,53.9305,53.8733,53.921,23300.0
2012-08-06 10:10:00,56.57,56.62,56.41,56.41,54300.0,53.9305,53.9782,53.778,53.778,54300.0
2012-08-06 10:15:00,56.41,56.43,56.32,56.39,17700.0,53.778,53.797,53.6922,53.7589,17700.0
2012-08-06 10:20:00,56.39,56.4,56.32,56.32,14000.0,53.7589,53.7684,53.6922,53.6922,14000.0
2012-08-06 10:25:00,56.31,56.39,56.26,56.38,22600.0,53.6826,53.7589,53.635,53.7494,22600.0
2012-08-06 10:30:00,56.4,56.48,56.4,56.47,20800.0,53.7684,53.8447,53.7684,53.8352,20800.0
2012-08-06 10:35:00,56.47,56.5,56.44,56.44,18000.0,53.8352,53.8638,53.8066,53.8066,18000.0
2012-08-06 10:40:00,56.43,56.44,56.33,56.41,16100.0,53.797,53.8066,53.7017,53.778,16100.0
2012-08-06 10:45:00,56.41,56.41,56.32,56.37,10900.0,53.778,53.778,53.6922,53.7398,10900.0
2012-08-06 10:50:00,56.35,56.39,56.34,56.38,6700.0,53.7208,53.7589,53.7112,53.7494,6700.0
2012-08-06 10:55:00,56.38,56.42,56.35,56.36,7200.0,53.7494,53.7875,53.7208,53.7303,7200.0
2012-08-06 11:00:00,56.36,56.36,56.29,56.33,10200.0,53.7303,53.7303,53.6636,53.7017,10200.0
2012-08-06 11:05:00,56.34,56.35,56.31,56.34,5600.0,53.7112,53.7208,53.6826,53.7112,5600.0
2012-08-06 11:10:00,56.34,56.34,56.28,56.34,7600.0,53.7112,53.7112,53.654,53.7112,7600.0
2012-08-06 11:15:00,56.34,56.35,56.25,56.34,13200.0,53.7112,53.7208,53.6254,53.7112,13200.0
2012-08-06 11:20:00,56.34,56.37,56.32,56.36,10700.0,53.7112,53.7398,53.6922,53.7303,10700.0
2012-08-06 11:25:00,56.36,56.4,56.3,56.31,13500.0,53.7303,53.7684,53.6731,53.6826,13500.0
2012-08-06 11:30:00,56.29,56.39,56.27,56.33,18800.0,53.6636,53.7589,53.6445,53.7017,18800.0
2012-08-06 11:35:00,56.32,56.35,56.32,56.34,6900.0,53.6922,53.7208,53.6922,53.7112,6900.0
2012-08-06 11:40:00,56.34,56.36,56.32,56.33,12800.0,53.7112,53.7303,53.6922,53.7017,12800.0
2012-08-06 11:45:00,56.34,56.36,56.32,56.32,8600.0,53.7112,53.7303,53.6922,53.6922,8600.0
2012-08-06 11:50:00,56.33,56.37,56.32,56.34,6500.0,53.7017,53.7398,53.6922,53.7112,6500.0
2012-08-06 11:55:00,56.33,56.4,56.32,56.39,11000.0,53.7017,53.7684,53.6922,53.7589,11000.0
2012-08-06 12:00:00,56.38,56.43,56.34,56.42,33400.0,53.7494,53.797,53.7112,53.7875,33400.0
2012-08-06 12:05:00,56.42,56.42,56.4,56.42,7000.0,53.7875,53.7875,53.7684,53.7875,7000.0
2012-08-06 12:10:00,56.41,56.45,56.4,56.43,10100.0,53.778,53.8161,53.7684,53.797,10100.0
2012-08-06 12:15:00,56.43,56.45,56.4,56.44,9400.0,53.797,53.8161,53.7684,53.8066,9400.0
2012-08-06 12:20:00,56.43,56.45,56.43,56.45,6600.0,53.797,53.8161,53.797,53.8161,6600.0
2012-08-06 12:25:00,56.45,56.5,56.43,56.49,18100.0,53.8161,53.8638,53.797,53.8542,18100.0
2012-08-06 12:30:00,56.49,56.55,56.48,56.55,10900.0,53.8542,53.9114,53.8447,53.9114,10900.0
2012-08-06 12:35:00,56.55,56.58,56.53,56.55,10700.0,53.9114,53.94,53.8924,53.9114,10700.0
2012-08-06 12:40:00,56.55,56.57,56.52,56.57,6600.0,53.9114,53.9305,53.8828,53.9305,6600.0
2012-08-06 12:45:00,56.57,56.6,56.56,56.6,12800.0,53.9305,53.9591,53.921,53.9591,12800.0
2012-08-06 12:50:00,56.6,56.62,56.59,56.62,5400.0,53.9591,53.9782,53.9496,53.9782,5400.0
2012-08-06 12:55:00,56.62,56.63,56.54,56.62,48300.0,53.9782,53.9877,53.9019,53.9782,48300.0
2012-08-06 13:00:00,56.63,56.66,56.61,56.64,23500.0,53.9877,54.0163,53.9686,53.9972,23500.0
2012-08-06 13:05:00,56.65,56.69,56.64,56.66,6800.0,54.0068,54.0449,53.9972,54.0163,6800.0
2012-08-06 13:10:00,56.66,56.71,56.65,56.65,10200.0,54.0163,54.064,54.0068,54.0068,10200.0
2012-08-06 13:15:00,56.67,56.73,56.66,56.72,6800.0,54.0258,54.083,54.0163,54.0735,6800.0
2012-08-06 13:20:00,56.72,56.74,56.7,56.72,10200.0,54.0735,54.0926,54.0544,54.0735,10200.0
2012-08-06 13:25:00,56.72,56.72,56.66,56.67,14900.0,54.0735,54.0735,54.0163,54.0258,14900.0
2012-08-06 13:30:00,56.67,56.69,56.65,56.68,10400.0,54.0258,54.0449,54.0068,54.0354,10400.0
2012-08-06 13:35:00,56.68,56.69,56.65,56.66,26800.0,54.0354,54.0449,54.0068,54.0163,26800.0
2012-08-06 13:40:00,56.66,56.69,56.64,56.68,31100.0,54.0163,54.0449,53.9972,54.0354,31100.0
2012-08-06 13:45:00,56.69,56.7,56.66,56.66,17400.0,54.0449,54.0544,54.0163,54.0163,17400.0
2012-08-06 13:50:00,56.65,56.68,56.62,56.65,46000.0,54.0068,54.0354,53.9782,54.0068,46000.0
2012-08-06 13:55:00,56.65,56.71,56.65,56.67,27500.0,54.0068,54.064,54.0068,54.0258,27500.0
2012-08-06 14:00:00,56.67,56.74,56.66,56.72,20800.0,54.0258,54.0926,54.0163,54.0735,20800.0
2012-08-06 14:05:00,56.72,56.74,56.68,56.7,17000.0,54.0735,54.0926,54.0354,54.0544,17000.0
2012-08-06 14:10:00,56.7,56.72,56.68,56.7,15100.0,54.0544,54.0735,54.0354,54.0544,15100.0
2012-08-06 14:15:00,56.68,56.71,56.68,56.71,13200.0,54.0354,54.064,54.0354,54.064,13200.0
2012-08-06 14:20:00,56.72,56.73,56.69,56.69,15200.0,54.0735,54.083,54.0449,54.0449,15200.0
2012-08-06 14:25:00,56.7,56.72,56.69,56.7,12700.0,54.0544,54.0735,54.0449,54.0544,12700.0
2012-08-06 14:30:00,56.71,56.74,56.7,56.7,16800.0,54.064,54.0926,54.0544,54.0544,16800.0
2012-08-06 14:35:00,56.7,56.73,56.7,56.73,16400.0,54.0544,54.083,54.0544,54.083,16400.0
2012-08-06 14:40:00,56.72,56.74,56.71,56.72,12200.0,54.0735,54.0926,54.064,54.0735,12200.0
2012-08-06 14:45:00,56.73,56.75,56.71,56.73,27200.0,54.083,54.1021,54.064,54.083,27200.0
2012-08-06 14:50:00,56.73,56.75,56.72,56.73,20500.0,54.083,54.1021,54.0735,54.083,20500.0
2012-08-06 14:55:00,56.73,56.75,56.72,56.74,21700.0,54.083,54.1021,54.0735,54.0926,21700.0
2012-08-06 15:00:00,56.74,56.81,56.74,56.76,30400.0,54.0926,54.1593,54.0926,54.1116,30400.0
2012-08-06 15:05:00,56.76,56.77,56.72,56.73,16900.0,54.1116,54.1212,54.0735,54.083,16900.0
2012-08-06 15:10:00,56.73,56.75,56.72,56.72,20900.0,54.083,54.1021,54.0735,54.0735,20900.0
2012-08-06 15:15:00,56.72,56.74,56.71,56.72,43500.0,54.0735,54.0926,54.064,54.0735,43500.0
2012-08-06 15:20:00,56.71,56.74,56.7,56.7,21500.0,54.064,54.0926,54.0544,54.0544,21500.0
2012-08-06 15:25:00,56.71,56.71,56.68,56.69,30000.0,54.064,54.064,54.0354,54.0449,30000.0
2012-08-06 15:30:00,56.68,56.71,56.66,56.66,36600.0,54.0354,54.064,54.0163,54.0163,36600.0
2012-08-06 15:35:00,56.67,56.67,56.65,56.66,29200.0,54.0258,54.0258,54.0068,54.0163,29200.0
2012-08-06 15:40:00,56.66,56.67,56.63,56.63,48200.0,54.0163,54.0258,53.9877,53.9877,48200.0
2012-08-06 15:45:00,56.64,56.66,56.61,56.62,63100.0,53.9972,54.0163,53.9686,53.9782,63100.0
2012-08-06 15:50:00,56.62,56.63,56.59,56.61,58900.0,53.9782,53.9877,53.9496,53.9686,58900.0
2012-08-06 15:55:00,56.6,56.62,56.52,56.58,159500.0,53.9591,53.9782,53.8828,53.94,159500.0
2012-08-07 09:30:00,56.65,56.82,56.65,56.76,38600.0,54.0068,54.1688,54.0068,54.1116,38600.0
2012-08-07 09:35:00,56.79,56.82,56.57,56.8,29700.0,54.1402,54.1688,53.9305,54.1498,29700.0
2012-08-07 09:40:00,56.8,56.89,56.77,56.85,42900.0,54.1498,54.2356,54.1212,54.1974,42900.0
2012-08-07 09:45:00,56.89,56.89,56.78,56.86,24100.0,54.2356,54.2356,54.1307,54.207,24100.0
2012-08-07 09:50:00,56.86,56.9,56.84,56.9,17100.0,54.207,54.2451,54.1879,54.2451,17100.0
2012-08-07 09:55:00,56.89,56.93,56.89,56.91,16500.0,54.2356,54.2737,54.2356,54.2546,16500.0
2012-08-07 10:00:00,56.91,56.94,56.74,56.89,30700.0,54.2546,54.2832,54.0926,54.2356,30700.0
2012-08-07 10:05:00,56.88,57.0,56.88,56.97,16300.0,54.226,54.3404,54.226,54.3118,16300.0
2012-08-07 10:10:00,56.99,56.99,56.93,56.99,13400.0,54.3309,54.3309,54.2737,54.3309,13400.0
2012-08-07 10:15:00,56.99,56.99,56.91,56.98,16400.0,54.3309,54.3309,54.2546,54.3214,16400.0
2012-08-07 10:20:00,56.99,57.0,56.97,56.99,33600.0,54.3309,54.3404,54.3118,54.3309,33600.0
2012-08-07 10:25:00,56.99,57.0,56.96,56.96,14400.0,54.3309,54.3404,54.3023,54.3023,14400.0
2012-08-07 10:30:00,56.98,57.08,56.98,57.07,15000.0,54.3214,54.4167,54.3214,54.4072,15000.0
2012-08-07 10:35:00,57.07,57.07,56.94,56.95,12300.0,54.4072,54.4072,54.2832,54.2928,12300.0
2012-08-07 10:40:00,56.96,57.1,56.96,57.09,14000.0,54.3023,54.4358,54.3023,54.4262,14000.0
2012-08-07 10:45:00,57.09,57.1,57.03,57.05,10400.0,54.4262,54.4358,54.369,54.3881,10400.0
2012-08-07 10:50:00,57.06,57.1,57.01,57.01,13800.0,54.3976,54.4358,54.35,54.35,13800.0
2012-08-07 10:55:00,57.01,57.03,56.95,57.02,10700.0,54.35,54.369,54.2928,54.3595,10700.0
2012-08-07 11:00:00,57.03,57.08,57.02,57.02,6200.0,54.369,54.4167,54.3595,54.3595,6200.0
2012-08-07 11:05:00,57.01,57.01,56.88,56.94,21900.0,54.35,54.35,54.226,54.2832,21900.0
2012-08-07 11:10:00,56.94,56.98,56.86,56.9,15100.0,54.2832,54.3214,54.207,54.2451,15100.0
2012-08-07 11:15:00,56.9,57.03,56.89,57.0,24900.0,54.2451,54.369,54.2356,54.3404,24900.0
2012-08-07 11:20:00,57.0,57.09,56.98,57.09,38600.0,54.3404,54.4262,54.3214,54.4262,38600.0
2012-08-07 11:25:00,57.07,57.14,57.07,57.14,21700.0,54.4072,54.4739,54.4072,54.4739,21700.0
2012-08-07 11:30:00,57.14,57.25,57.11,57.24,47400.0,54.4739,54.5788,54.4453,54.5693,47400.0
2012-08-07 11:35:00,57.24,57.24,57.2,57.21,13900.0,54.5693,54.5693,54.5311,54.5406,13900.0
2012-08-07 11:40:00,57.22,57.26,57.21,57.23,16000.0,54.5502,54.5883,54.5406,54.5597,16000.0
2012-08-07 11:45:00,57.23,57.24,57.15,57.22,12100.0,54.5597,54.5693,54.4834,54.5502,12100.0
2012-08-07 11:50:00,57.22,57.22,57.17,57.22,5200.0,54.5502,54.5502,54.5025,54.5502,5200.0
2012-08-07 11:55:00,57.23,57.24,57.12,57.15,13600.0,54.5597,54.5693,54.4548,54.4834,13600.0
2012-08-07 12:00:00,57.17,57.18,57.12,57.16,6500.0,54.5025,54.512,54.4548,54.493,6500.0
2012-08-07 12:05:00,57.17,57.25,57.16,57.25,24400.0,54.5025,54.5788,54.493,54.5788,24400.0
2012-08-07 12:10:00,57.25,57.26,57.19,57.19,10500.0,54.5788,54.5883,54.5216,54.5216,10500.0
2012-08-07 12:15:00,57.19,57.27,57.19,57.26,24700.0,54.5216,54.5979,54.5216,54.5883,24700.0
2012-08-07 12:20:00,57.25,57.26,57.23,57.25,13100.0,54.5788,54.5883,54.5597,54.5788,13100.0
2012-08-07 12:25:00,57.24,57.26,57.21,57.22,16600.0,54.5693,54.5883,54.5406,54.5502,16600.0
2012-08-07 12:30:00,57.21,57.27,57.21,57.27,10600.0,54.5406,54.5979,54.5406,54.5979,10600.0
2012-08-07 12:35:00,57.27,57.32,57.26,57.31,25100.0,54.5979,54.6455,54.5883,54.636,25100.0
2012-08-07 12:40:00,57.31,57.31,57.27,57.29,18100.0,54.636,54.636,54.5979,54.6169,18100.0
2012-08-07 12:45:00,57.29,57.33,57.29,57.3,17800.0,54.6169,54.6551,54.6169,54.6265,17800.0
2012-08-07 12:50:00,57.3,57.3,57.26,57.27,10600.0,54.6265,54.6265,54.5883,54.5979,10600.0
2012-08-07 12:55:00,57.27,57.31,57.25,57.31,10300.0,54.5979,54.636,54.5788,54.636,10300.0
2012-08-07 13:00:00,57.32,57.33,57.28,57.3,12300.0,54.6455,54.6551,54.6074,54.6265,12300.0
2012-08-07 13:05:00,57.29,57.31,57.28,57.31,8300.0,54.6169,54.636,54.6074,54.636,8300.0
2012-08-07 13:10:00,57.32,57.36,57.31,57.35,12800.0,54.6455,54.6837,54.636,54.6741,12800.0
2012-08-07 13:15:00,57.36,57.41,57.35,57.37,15300.0,54.6837,54.7313,54.6741,54.6932,15300.0
2012-08-07 13:20:00,57.38,57.45,57.37,57.42,25200.0,54.7027,54.7695,54.6932,54.7409,25200.0
2012-08-07 13:25:00,57.43,57.48,57.41,57.44,66500.0,54.7504,54.7981,54.7313,54.7599,66500.0
2012-08-07 13:30:00,57.43,57.43,57.38,57.38,13200.0,54.7504,54.7504,54.7027,54.7027,13200.0
2012-08-07 13:35:00,57.37,57.4,57.33,57.34,9200.0,54.6932,54.7218,54.6551,54.6646,9200.0
2012-08-07 13:40:00,57.33,57.43,57.31,57.41,18500.0,54.6551,54.7504,54.636,54.7313,18500.0
2012-08-07 13:45:00,57.41,57.49,57.41,57.45,14900.0,54.7313,54.8076,54.7313,54.7695,14900.0
2012-08-07 13:50:00,57.45,57.47,57.39,57.4,13800.0,54.7695,54.7885,54.7123,54.7218,13800.0
2012-08-07 13:55:00,57.39,57.39,57.33,57.34,24600.0,54.7123,54.7123,54.6551,54.6646,24600.0
2012-08-07 14:00:00,57.35,57.36,57.29,57.34,17800.0,54.6741,54.6837,54.6169,54.6646,17800.0
2012-08-07 14:05:00,57.34,57.37,57.33,57.34,17000.0,54.6646,54.6932,54.6551,54.6646,17000.0
2012-08-07 14:10:00,57.34,57.35,57.29,57.29,14900.0,54.6646,54.6741,54.6169,54.6169,14900.0
2012-08-07 14:15:00,57.28,57.28,57.25,57.28,5100.0,54.6074,54.6074,54.5788,54.6074,5100.0
2012-08-07 14:20:00,57.28,57.31,57.28,57.31,13800.0,54.6074,54.636,54.6074,54.636,13800.0
2012-08-07 14:25:00,57.31,57.31,57.25,57.26,17700.0,54.636,54.636,54.5788,54.5883,17700.0
2012-08-07 14:30:00,57.27,57.27,57.23,57.23,23600.0,54.5979,54.5979,54.5597,54.5597,23600.0
2012-08-07 14:35:00,57.24,57.25,57.22,57.25,20500.0,54.5693,54.5788,54.5502,54.5788,20500.0
2012-08-07 14:40:00,57.24,57.25,57.21,57.25,19000.0,54.5693,54.5788,54.5406,54.5788,19000.0
2012-08-07 14:45:00,57.25,57.25,57.19,57.2,14200.0,54.5788,54.5788,54.5216,54.5311,14200.0
2012-08-07 14:50:00,57.19,57.24,57.18,57.19,32400.0,54.5216,54.5693,54.512,54.5216,32400.0
2012-08-07 14:55:00,57.19,57.25,57.16,57.23,18500.0,54.5216,54.5788,54.493,54.5597,18500.0
2012-08-07 15:00:00,57.2,57.25,57.19,57.24,25800.0,54.5311,54.5788,54.5216,54.5693,25800.0
2012-08-07 15:05:00,57.23,57.25,57.21,57.23,26000.0,54.5597,54.5788,54.5406,54.5597,26000.0
2012-08-07 15:10:00,57.23,57.26,57.18,57.19,21200.0,54.5597,54.5883,54.512,54.5216,21200.0
2012-08-07 15:15:00,57.18,57.26,57.17,57.24,20200.0,54.512,54.5883,54.5025,54.5693,20200.0
2012-08-07 15:20:00,57.24,57.26,57.23,57.25,18200.0,54.5693,54.5883,54.5597,54.5788,18200.0
2012-08-07 15:25:00,57.23,57.27,57.21,57.24,19900.0,54.5597,54.5979,54.5406,54.5693,19900.0
2012-08-07 15:30:00,57.23,57.26,57.2,57.24,32300.0,54.5597,54.5883,54.5311,54.5693,32300.0
2012-08-07 15:35:00,57.24,57.27,57.2,57.25,25400.0,54.5693,54.5979,54.5311,54.5788,25400.0
2012-08-07 15:40:00,57.26,57.26,57.19,57.23,31800.0,54.5883,54.5883,54.5216,54.5597,31800.0
2012-08-07 15:45:00,57.23,57.29,57.18,57.2,32200.0,54.5597,54.6169,54.512,54.5311,32200.0
2012-08-07 15:50:00,57.2,57.22,57.12,57.16,41000.0,54.5311,54.5502,54.4548,54.493,41000.0
2012-08-07 15:55:00,57.15,57.18,57.11,57.13,77300.0,54.4834,54.512,54.4453,54.4644,77300.0
2012-08-08 09:30:00,56.97,57.08,56.73,56.88,128200.0,54.3118,54.4167,54.083,54.226,128200.0
2012-08-08 09:35:00,56.89,56.96,56.85,56.91,41700.0,54.2356,54.3023,54.1974,54.2546,41700.0
2012-08-08 09:40:00,56.93,57.07,56.93,56.97,18500.0,54.2737,54.4072,54.2737,54.3118,18500.0
2012-08-08 09:45:00,56.97,57.09,56.93,57.06,34700.0,54.3118,54.4262,54.2737,54.3976,34700.0
2012-08-08 09:50:00,57.06,57.09,57.02,57.02,22100.0,54.3976,54.4262,54.3595,54.3595,22100.0
2012-08-08 09:55:00,57.02,57.06,56.97,56.98,23900.0,54.3595,54.3976,54.3118,54.3214,23900.0
2012-08-08 10:00:00,56.97,57.08,56.94,57.07,28600.0,54.3118,54.4167,54.2832,54.4072,28600.0
2012-08-08 10:05:00,57.06,57.07,57.02,57.04,82700.0,54.3976,54.4072,54.3595,54.3786,82700.0
2012-08-08 10:10:00,57.04,57.07,57.03,57.05,50300.0,54.3786,54.4072,54.369,54.3881,50300.0
2012-08-08 10:15:00,57.06,57.17,57.03,57.17,23400.0,54.3976,54.5025,54.369,54.5025,23400.0
2012-08-08 10:20:00,57.17,57.2,57.17,57.18,16500.0,54.5025,54.5311,54.5025,54.512,16500.0
2012-08-08 10:25:00,57.18,57.21,57.11,57.14,24700.0,54.512,54.5406,54.4453,54.4739,24700.0
2012-08-08 10:30:00,57.16,57.17,57.09,57.09,27700.0,54.493,54.5025,54.4262,54.4262,27700.0
2012-08-08 10:35:00,57.09,57.15,57.08,57.09,15300.0,54.4262,54.4834,54.4167,54.4262,15300.0
2012-08-08 10:40:00,57.09,57.19,57.09,57.17,30700.0,54.4262,54.5216,54.4262,54.5025,30700.0
2012-08-08 10:45:00,57.18,57.23,57.18,57.21,30300.0,54.512,54.5597,54.512,54.5406,30300.0
2012-08-08 10:50:00,57.22,57.24,57.19,57.22,26400.0,54.5502,54.5693,54.5216,54.5502,26400.0
2012-08-08 10:55:00,57.23,57.23,57.12,57.12,19800.0,54.5597,54.5597,54.4548,54.4548,19800.0
2012-08-08 11:00:00,57.12,57.16,57.11,57.12,16400.0,54.4548,54.493,54.4453,54.4548,16400.0
2012-08-08 11:05:00,57.11,57.13,57.07,57.07,18700.0,54.4453,54.4644,54.4072,54.4072,18700.0
2012-08-08 11:10:00,57.08,57.23,57.08,57.17,22200.0,54.4167,54.5597,54.4167,54.5025,22200.0
2012-08-08 11:15:00,57.17,57.23,57.12,57.23,18000.0,54.5025,54.5597,54.4548,54.5597,18000.0
2012-08-08 11:20:00,57.23,57.24,57.19,57.23,15500.0,54.5597,54.5693,54.5216,54.5597,15500.0
2012-08-08 11:25:00,57.24,57.34,57.23,57.34,19600.0,54.5693,54.6646,54.5597,54.6646,19600.0
2012-08-08 11:30:00,57.34,57.41,57.34,57.41,17600.0,54.6646,54.7313,54.6646,54.7313,17600.0
2012-08-08 11:35:00,57.41,57.44,57.36,57.36,16500.0,54.7313,54.7599,54.6837,54.6837,16500.0
2012-08-08 11:40:00,57.36,57.37,57.33,57.37,8500.0,54.6837,54.6932,54.6551,54.6932,8500.0
2012-08-08 11:45:00,57.37,57.38,57.32,57.32,15400.0,54.6932,54.7027,54.6455,54.6455,15400.0
2012-08-08 11:50:00,57.32,57.35,57.31,57.32,17200.0,54.6455,54.6741,54.636,54.6455,17200.0
2012-08-08 11:55:00,57.33,57.34,57.28,57.28,11000.0,54.6551,54.6646,54.6074,54.6074,11000.0
2012-08-08 12:00:00,57.29,57.32,57.29,57.32,10900.0,54.6169,54.6455,54.6169,54.6455,10900.0
2012-08-08 12:05:00,57.32,57.34,57.31,57.33,9300.0,54.6455,54.6646,54.636,54.6551,9300.0
2012-08-08 12:10:00,57.34,57.35,57.28,57.28,16900.0,54.6646,54.6741,54.6074,54.6074,16900.0
2012-08-08 12:15:00,57.28,57.32,57.28,57.32,8100.0,54.6074,54.6455,54.6074,54.6455,8100.0
2012-08-08 12:20:00,57.32,57.36,57.3,57.36,13900.0,54.6455,54.6837,54.6265,54.6837,13900.0
2012-08-08 12:25:00,57.36,57.36,57.32,57.33,13600.0,54.6837,54.6837,54.6455,54.6551,13600.0
2012-08-08 12:30:00,57.34,57.34,57.25,57.27,20100.0,54.6646,54.6646,54.5788,54.5979,20100.0
2012-08-08 12:35:00,57.27,57.27,57.21,57.22,11300.0,54.5979,54.5979,54.5406,54.5502,11300.0
2012-08-08 12:40:00,57.22,57.23,57.17,57.23,47500.0,54.5502,54.5597,54.5025,54.5597,47500.0
2012-08-08 12:45:00,57.22,57.22,57.2,57.21,24800.0,54.5502,54.5502,54.5311,54.5406,24800.0
2012-08-08 12:50:00,57.2,57.28,57.19,57.27,35100.0,54.5311,54.6074,54.5216,54.5979,35100.0
2012-08-08 12:55:00,57.28,57.32,57.27,57.32,18300.0,54.6074,54.6455,54.5979,54.6455,18300.0
2012-08-08 13:00:00,57.32,57.39,57.31,57.35,14100.0,54.6455,54.7123,54.636,54.6741,14100.0
2012-08-08 13:05:00,57.34,57.34,57.28,57.28,3800.0,54.6646,54.6646,54.6074,54.6074,3800.0
2012-08-08 13:10:00,57.28,57.33,57.25,57.25,11700.0,54.6074,54.6551,54.5788,54.5788,11700.0
2012-08-08 13:15:00,57.25,57.25,57.21,57.22,10300.0,54.5788,54.5788,54.5406,54.5502,10300.0
2012-08-08 13:20:00,57.22,57.28,57.22,57.28,18500.0,54.5502,54.6074,54.5502,54.6074,18500.0
2012-08-08 13:25:00,57.28,57.3,57.23,57.26,24600.0,54.6074,54.6265,54.5597,54.5883,24600.0
2012-08-08 13:30:00,57.26,57.27,57.22,57.25,13700.0,54.5883,54.5979,54.5502,54.5788,13700.0
2012-08-08 13:35:00,57.22,57.22,57.19,57.19,52900.0,54.5502,54.5502,54.5216,54.5216,52900.0
2012-08-08 13:40:00,57.19,57.22,57.17,57.19,29400.0,54.5216,54.5502,54.5025,54.5216,29400.0
2012-08-08 13:45:00,57.19,57.21,57.18,57.2,19500.0,54.5216,54.5406,54.512,54.5311,19500.0
2012-08-08 13:50:00,57.2,57.27,57.2,57.25,14200.0,54.5311,54.5979,54.5311,54.5788,14200.0
2012-08-08 13:55:00,57.24,57.24,57.2,57.23,10900.0,54.5693,54.5693,54.5311,54.5597,10900.0
2012-08-08 14:00:00,57.23,57.24,57.2,57.21,23500.0,54.5597,54.5693,54.5311,54.5406,23500.0
2012-08-08 14:05:00,57.21,57.23,57.18,57.22,13500.0,54.5406,54.5597,54.512,54.5502,13500.0
2012-08-08 14:10:00,57.22,57.23,57.2,57.21,13200.0,54.5502,54.5597,54.5311,54.5406,13200.0
2012-08-08 14:15:00,57.21,57.24,57.19,57.2,33300.0,54.5406,54.5693,54.5216,54.5311,33300.0
2012-08-08 14:20:00,57.2,57.22,57.19,57.2,10300.0,54.5311,54.5502,54.5216,54.5311,10300.0
2012-08-08 14:25:00,57.2,57.27,57.19,57.26,15500.0,54.5311,54.5979,54.5216,54.5883,15500.0
2012-08-08 14:30:00,57.26,57.27,57.23,57.23,5400.0,54.5883,54.5979,54.5597,54.5597,5400.0
2012-08-08 14:35:00,57.22,57.27,57.2,57.25,17200.0,54.5502,54.5979,54.5311,54.5788,17200.0
2012-08-08 14:40:00,57.24,57.25,57.22,57.23,10500.0,54.5693,54.5788,54.5502,54.5597,10500.0
2012-08-08 14:45:00,57.22,57.3,57.2,57.24,29900.0,54.5502,54.6265,54.5311,54.5693,29900.0
2012-08-08 14:50:00,57.23,57.28,57.21,57.22,13600.0,54.5597,54.6074,54.5406,54.5502,13600.0
2012-08-08 14:55:00,57.21,57.21,57.18,57.18,13200.0,54.5406,54.5406,54.512,54.512,13200.0
2012-08-08 15:00:00,57.18,57.23,57.18,57.21,12500.0,54.512,54.5597,54.512,54.5406,12500.0
2012-08-08 15:05:00,57.22,57.23,57.2,57.23,17700.0,54.5502,54.5597,54.5311,54.5597,17700.0
2012-08-08 15:10:00,57.23,57.27,57.22,57.25,24600.0,54.5597,54.5979,54.5502,54.5788,24600.0
2012-08-08 15:15:00,57.26,57.27,57.2,57.22,26300.0,54.5883,54.5979,54.5311,54.5502,26300.0
2012-08-08 15:20:00,57.23,57.24,57.21,57.22,11900.0,54.5597,54.5693,54.5406,54.5502,11900.0
2012-08-08 15:25:00,57.22,57.24,57.22,57.23,11900.0,54.5502,54.5693,54.5502,54.5597,11900.0
2012-08-08 15:30:00,57.23,57.29,57.23,57.28,19900.0,54.5597,54.6169,54.5597,54.6074,19900.0
2012-08-08 15:35:00,57.27,57.3,57.23,57.23,24200.0,54.5979,54.6265,54.5597,54.5597,24200.0
2012-08-08 15:40:00,57.23,57.27,57.21,57.25,29000.0,54.5597,54.5979,54.5406,54.5788,29000.0
2012-08-08 15:45:00,57.26,57.33,57.25,57.31,28000.0,54.5883,54.6551,54.5788,54.636,28000.0
2012-08-08 15:50:00,57.31,57.31,57.25,57.26,12000.0,54.636,54.636,54.5788,54.5883,12000.0
2012-08-08 15:55:00,57.25,57.29,57.2,57.29,77100.0,54.5788,54.6169,54.5311,54.6169,77100.0
2012-08-09 09:30:00,57.2,57.32,57.07,57.23,35700.0,54.5311,54.6455,54.4072,54.5597,35700.0
2012-08-09 09:35:00,57.24,57.33,57.13,57.32,13000.0,54.5693,54.6551,54.4644,54.6455,13000.0
2012-08-09 09:40:00,57.32,57.39,57.3,57.35,8000.0,54.6455,54.7123,54.6265,54.6741,8000.0
2012-08-09 09:45:00,57.37,57.4,57.26,57.28,11700.0,54.6932,54.7218,54.5883,54.6074,11700.0
2012-08-09 09:50:00,57.29,57.36,57.22,57.36,18500.0,54.6169,54.6837,54.5502,54.6837,18500.0
2012-08-09 09:55:00,57.36,57.36,57.29,57.32,7500.0,54.6837,54.6837,54.6169,54.6455,7500.0
2012-08-09 10:00:00,57.33,57.36,57.27,57.33,7200.0,54.6551,54.6837,54.5979,54.6551,7200.0
2012-08-09 10:05:00,57.33,57.4,57.32,57.36,8300.0,54.6551,54.7218,54.6455,54.6837,8300.0
2012-08-09 10:10:00,57.38,57.48,57.37,57.37,11900.0,54.7027,54.7981,54.6932,54.6932,11900.0
2012-08-09 10:15:00,57.37,57.4,57.32,57.37,51200.0,54.6932,54.7218,54.6455,54.6932,51200.0
2012-08-09 10:20:00,57.36,57.42,57.33,57.39,18000.0,54.6837,54.7409,54.6551,54.7123,18000.0
2012-08-09 10:25:00,57.39,57.42,57.27,57.27,40900.0,54.7123,54.7409,54.5979,54.5979,40900.0
2012-08-09 10:30:00,57.26,57.3,57.12,57.19,73800.0,54.5883,54.6265,54.4548,54.5216,73800.0
2012-08-09 10:35:00,57.21,57.21,57.14,57.15,17300.0,54.5406,54.5406,54.4739,54.4834,17300.0
2012-08-09 10:40:00,57.15,57.26,57.15,57.25,22700.0,54.4834,54.5883,54.4834,54.5788,22700.0
2012-08-09 10:45:00,57.26,57.28,57.21,57.28,25500.0,54.5883,54.6074,54.5406,54.6074,25500.0
2012-08-09 10:50:00,57.27,57.32,57.23,57.27,31400.0,54.5979,54.6455,54.5597,54.5979,31400.0
2012-08-09 10:55:00,57.26,57.27,57.24,57.26,11700.0,54.5883,54.5979,54.5693,54.5883,11700.0
2012-08-09 11:00:00,57.27,57.36,57.24,57.25,23500.0,54.5979,54.6837,54.5693,54.5788,23500.0
2012-08-09 11:05:00,57.24,57.28,57.22,57.24,11100.0,54.5693,54.6074,54.5502,54.5693,11100.0
2012-08-09 11:10:00,57.23,57.3,57.21,57.21,10600.0,54.5597,54.6265,54.5406,54.5406,10600.0
2012-08-09 11:15:00,57.21,57.21,57.15,57.18,6600.0,54.5406,54.5406,54.4834,54.512,6600.0
2012-08-09 11:20:00,57.18,57.21,57.15,57.15,12100.0,54.512,54.5406,54.4834,54.4834,12100.0
2012-08-09 11:25:00,57.14,57.18,57.09,57.1,11700.0,54.4739,54.512,54.4262,54.4358,11700.0
2012-08-09 11:30:00,57.09,57.09,57.05,57.05,19000.0,54.4262,54.4262,54.3881,54.3881,19000.0
2012-08-09 11:35:00,57.05,57.05,57.0,57.04,15700.0,54.3881,54.3881,54.3404,54.3786,15700.0
2012-08-09 11:40:00,57.04,57.05,56.86,56.87,40300.0,54.3786,54.3881,54.207,54.2165,40300.0
2012-08-09 11:45:00,56.88,56.9,56.79,56.79,28700.0,54.226,54.2451,54.1402,54.1402,28700.0
2012-08-09 11:50:00,56.79,56.81,56.63,56.65,41300.0,54.1402,54.1593,53.9877,54.0068,41300.0
2012-08-09 11:55:00,56.66,56.67,56.53,56.65,47900.0,54.0163,54.0258,53.8924,54.0068,47900.0
2012-08-09 12:00:00,56.64,56.68,56.61,56.67,16100.0,53.9972,54.0354,53.9686,54.0258,16100.0
2012-08-09 12:05:00,56.67,56.68,56.63,56.64,14700.0,54.0258,54.0354,53.9877,53.9972,14700.0
2012-08-09 12:10:00,56.64,56.75,56.64,56.71,25800.0,53.9972,54.1021,53.9972,54.064,25800.0
2012-08-09 12:15:00,56.71,56.71,56.67,56.67,9800.0,54.064,54.064,54.0258,54.0258,9800.0
2012-08-09 12:20:00,56.68,56.68,56.64,56.65,5800.0,54.0354,54.0354,53.9972,54.0068,5800.0
2012-08-09 12:25:00,56.66,56.73,56.66,56.72,38000.0,54.0163,54.083,54.0163,54.0735,38000.0
2012-08-09 12:30:00,56.72,56.73,56.64,56.66,38500.0,54.0735,54.083,53.9972,54.0163,38500.0
2012-08-09 12:35:00,56.66,56.68,56.66,56.66,10600.0,54.0163,54.0354,54.0163,54.0163,10600.0
2012-08-09 12:40:00,56.67,56.69,56.64,56.65,18100.0,54.0258,54.0449,53.9972,54.0068,18100.0
2012-08-09 12:45:00,56.66,56.68,56.62,56.68,23400.0,54.0163,54.0354,53.9782,54.0354,23400.0
2012-08-09 12:50:00,56.68,56.73,56.68,56.72,9900.0,54.0354,54.083,54.0354,54.0735,9900.0
2012-08-09 12:55:00,56.72,56.85,56.72,56.85,13900.0,54.0735,54.1974,54.0735,54.1974,13900.0
2012-08-09 13:00:00,56.86,56.88,56.81,56.88,16900.0,54.207,54.226,54.1593,54.226,16900.0
2012-08-09 13:05:00,56.9,56.91,56.8,56.8,22600.0,54.2451,54.2546,54.1498,54.1498,22600.0
2012-08-09 13:10:00,56.81,56.81,56.76,56.81,9000.0,54.1593,54.1593,54.1116,54.1593,9000.0
2012-08-09 13:15:00,56.8,56.81,56.74,56.78,16600.0,54.1498,54.1593,54.0926,54.1307,16600.0
2012-08-09 13:20:00,56.76,56.8,56.76,56.78,6200.0,54.1116,54.1498,54.1116,54.1307,6200.0
2012-08-09 13:25:00,56.79,56.83,56.79,56.83,5700.0,54.1402,54.1784,54.1402,54.1784,5700.0
2012-08-09 13:30:00,56.84,56.86,56.76,56.76,12500.0,54.1879,54.207,54.1116,54.1116,12500.0
2012-08-09 13:35:00,56.76,56.83,56.75,56.83,10000.0,54.1116,54.1784,54.1021,54.1784,10000.0
2012-08-09 13:40:00,56.83,56.86,56.81,56.81,8500.0,54.1784,54.207,54.1593,54.1593,8500.0
2012-08-09 13:45:00,56.8,56.81,56.78,56.8,7600.0,54.1498,54.1593,54.1307,54.1498,7600.0
2012-08-09 13:50:00,56.81,56.84,56.8,56.83,7500.0,54.1593,54.1879,54.1498,54.1784,7500.0
2012-08-09 13:55:00,56.83,56.92,56.83,56.91,18800.0,54.1784,54.2642,54.1784,54.2546,18800.0
2012-08-09 14:00:00,56.91,56.96,56.89,56.94,22200.0,54.2546,54.3023,54.2356,54.2832,22200.0
2012-08-09 14:05:00,56.95,56.97,56.93,56.97,10100.0,54.2928,54.3118,54.2737,54.3118,10100.0
2012-08-09 14:10:00,56.97,56.98,56.95,56.95,14000.0,54.3118,54.3214,54.2928,54.2928,14000.0
2012-08-09 14:15:00,56.94,56.96,56.92,56.96,18000.0,54.2832,54.3023,54.2642,54.3023,18000.0
2012-08-09 14:20:00,56.96,56.98,56.94,56.98,16500.0,54.3023,54.3214,54.2832,54.3214,16500.0
2012-08-09 14:25:00,56.98,57.01,56.97,57.0,31300.0,54.3214,54.35,54.3118,54.3404,31300.0
2012-08-09 14:30:00,57.01,57.02,57.0,57.02,7000.0,54.35,54.3595,54.3404,54.3595,7000.0
2012-08-09 14:35:00,57.02,57.05,56.99,56.99,25400.0,54.3595,54.3881,54.3309,54.3309,25400.0
2012-08-09 14:40:00,57.0,57.01,56.92,56.92,10300.0,54.3404,54.35,54.2642,54.2642,10300.0
2012-08-09 14:45:00,56.93,56.94,56.92,56.92,10700.0,54.2737,54.2832,54.2642,54.2642,10700.0
2012-08-09 14:50:00,56.93,56.95,56.92,56.94,9200.0,54.2737,54.2928,54.2642,54.2832,9200.0
2012-08-09 14:55:00,56.95,56.99,56.95,56.99,12400.0,54.2928,54.3309,54.2928,54.3309,12400.0
2012-08-09 15:00:00,56.99,56.99,56.97,56.97,12300.0,54.3309,54.3309,54.3118,54.3118,12300.0
2012-08-09 15:05:00,56.97,56.97,56.94,56.94,13000.0,54.3118,54.3118,54.2832,54.2832,13000.0
2012-08-09 15:10:00,56.94,56.99,56.94,56.99,15100.0,54.2832,54.3309,54.2832,54.3309,15100.0
2012-08-09 15:15:00,57.0,57.01,56.96,57.0,14800.0,54.3404,54.35,54.3023,54.3404,14800.0
2012-08-09 15:20:00,57.0,57.02,56.98,57.02,7400.0,54.3404,54.3595,54.3214,54.3595,7400.0
2012-08-09 15:25:00,57.02,57.02,56.98,57.0,14600.0,54.3595,54.3595,54.3214,54.3404,14600.0
2012-08-09 15:30:00,57.01,57.04,56.94,56.94,25100.0,54.35,54.3786,54.2832,54.2832,25100.0
2012-08-09 15:35:00,56.95,57.0,56.94,56.98,15400.0,54.2928,54.3404,54.2832,54.3214,15400.0
2012-08-09 15:40:00,56.98,57.02,56.97,56.99,19800.0,54.3214,54.3595,54.3118,54.3309,19800.0
2012-08-09 15:45:00,57.0,57.02,56.93,56.94,28300.0,54.3404,54.3595,54.2737,54.2832,28300.0
2012-08-09 15:50:00,56.95,56.99,56.92,56.95,31300.0,54.2928,54.3309,54.2642,54.2928,31300.0
2012-08-09 15:55:00,56.96,56.97,56.9,56.95,46100.0,54.3023,54.3118,54.2451,54.2928,46100.0
2012-08-10 09:30:00,56.85,56.94,56.72,56.72,21900.0,54.1974,54.2832,54.0735,54.0735,21900.0
2012-08-10 09:35:00,56.72,56.74,56.61,56.64,9300.0,54.0735,54.0926,53.9686,53.9972,9300.0
2012-08-10 09:40:00,56.66,56.83,56.66,56.71,7800.0,54.0163,54.1784,54.0163,54.064,7800.0
2012-08-10 09:45:00,56.73,56.82,56.69,56.77,16500.0,54.083,54.1688,54.0449,54.1212,16500.0
2012-08-10 09:50:00,56.77,56.77,56.67,56.72,13100.0,54.1212,54.1212,54.0258,54.0735,13100.0
2012-08-10 09:55:00,56.72,56.76,56.67,56.72,40700.0,54.0735,54.1116,54.0258,54.0735,40700.0
2012-08-10 10:00:00,56.76,56.8,56.72,56.72,16900.0,54.1116,54.1498,54.0735,54.0735,16900.0
2012-08-10 10:05:00,56.72,56.77,56.7,56.7,13200.0,54.0735,54.1212,54.0544,54.0544,13200.0
2012-08-10 10:10:00,56.7,56.89,56.7,56.88,23700.0,54.0544,54.2356,54.0544,54.226,23700.0
2012-08-10 10:15:00,56.88,56.89,56.78,56.78,15200.0,54.226,54.2356,54.1307,54.1307,15200.0
2012-08-10 10:20:00,56.78,56.81,56.77,56.81,4900.0,54.1307,54.1593,54.1212,54.1593,4900.0
2012-08-10 10:25:00,56.83,56.86,56.77,56.77,9900.0,54.1784,54.207,54.1212,54.1212,9900.0
2012-08-10 10:30:00,56.79,56.93,56.79,56.93,14700.0,54.1402,54.2737,54.1402,54.2737,14700.0
2012-08-10 10:35:00,56.94,57.01,56.9,56.97,12200.0,54.2832,54.35,54.2451,54.3118,12200.0
2012-08-10 10:40:00,56.97,56.97,56.91,56.95,7400.0,54.3118,54.3118,54.2546,54.2928,7400.0
2012-08-10 10:45:00,56.95,57.02,56.93,56.95,9000.0,54.2928,54.3595,54.2737,54.2928,9000.0
2012-08-10 10:50:00,56.95,56.95,56.91,56.92,3600.0,54.2928,54.2928,54.2546,54.2642,3600.0
2012-08-10 10:55:00,56.91,57.0,56.91,56.97,10500.0,54.2546,54.3404,54.2546,54.3118,10500.0
2012-08-10 11:00:00,56.99,57.0,56.75,56.75,15600.0,54.3309,54.3404,54.1021,54.1021,15600.0
2012-08-10 11:05:00,56.74,56.82,56.66,56.82,7900.0,54.0926,54.1688,54.0163,54.1688,7900.0
2012-08-10 11:10:00,56.82,56.84,56.76,56.77,8900.0,54.1688,54.1879,54.1116,54.1212,8900.0
2012-08-10 11:15:00,56.78,56.8,56.75,56.76,6300.0,54.1307,54.1498,54.1021,54.1116,6300.0
2012-08-10 11:20:00,56.76,56.86,56.76,56.8,7500.0,54.1116,54.207,54.1116,54.1498,7500.0
2012-08-10 11:25:00,56.8,56.9,56.79,56.81,15200.0,54.1498,54.2451,54.1402,54.1593,15200.0
2012-08-10 11:30:00,56.83,56.89,56.83,56.86,4800.0,54.1784,54.2356,54.1784,54.207,4800.0
2012-08-10 11:35:00,56.87,56.93,56.87,56.93,4800.0,54.2165,54.2737,54.2165,54.2737,4800.0
2012-08-10 11:40:00,56.94,57.0,56.94,56.94,7700.0,54.2832,54.3404,54.2832,54.2832,7700.0
2012-08-10 11:45:00,56.95,56.98,56.94,56.97,6200.0,54.2928,54.3214,54.2832,54.3118,6200.0
2012-08-10 11:50:00,56.97,57.03,56.96,56.98,7500.0,54.3118,54.369,54.3023,54.3214,7500.0
2012-08-10 11:55:00,56.99,57.02,56.98,56.98,6500.0,54.3309,54.3595,54.3214,54.3214,6500.0
2012-08-10 12:00:00,57.0,57.0,56.99,57.0,2800.0,54.3404,54.3404,54.3309,54.3404,2800.0
2012-08-10 12:05:00,57.0,57.03,56.97,56.97,27300.0,54.3404,54.369,54.3118,54.3118,27300.0
2012-08-10 12:10:00,56.97,57.05,56.97,57.03,7300.0,54.3118,54.3881,54.3118,54.369,7300.0
2012-08-10 12:15:00,57.03,57.03,56.99,57.01,4700.0,54.369,54.369,54.3309,54.35,4700.0
2012-08-10 12:20:00,57.0,57.03,57.0,57.0,7000.0,54.3404,54.369,54.3404,54.3404,7000.0
2012-08-10 12:25:00,57.01,57.03,57.0,57.03,3700.0,54.35,54.369,54.3404,54.369,3700.0
2012-08-10 12:30:00,57.07,57.07,56.99,57.01,6900.0,54.4072,54.4072,54.3309,54.35,6900.0
2012-08-10 12:35:00,57.0,57.04,56.94,57.03,26500.0,54.3404,54.3786,54.2832,54.369,26500.0
2012-08-10 12:40:00,57.04,57.04,56.97,57.0,7400.0,54.3786,54.3786,54.3118,54.3404,7400.0
2012-08-10 12:45:00,57.0,57.04,56.98,57.02,7000.0,54.3404,54.3786,54.3214,54.3595,7000.0
2012-08-10 12:50:00,57.0,57.01,56.99,57.01,5800.0,54.3404,54.35,54.3309,54.35,5800.0
2012-08-10 12:55:00,57.0,57.04,56.98,57.02,6700.0,54.3404,54.3786,54.3214,54.3595,6700.0
2012-08-10 13:00:00,57.02,57.02,57.0,57.0,1800.0,54.3595,54.3595,54.3404,54.3404,1800.0
2012-08-10 13:05:00,57.02,57.02,56.94,56.95,6700.0,54.3595,54.3595,54.2832,54.2928,6700.0
2012-08-10 13:10:00,56.96,56.97,56.93,56.95,4400.0,54.3023,54.3118,54.2737,54.2928,4400.0
2012-08-10 13:15:00,56.97,56.98,56.95,56.95,4000.0,54.3118,54.3214,54.2928,54.2928,4000.0
2012-08-10 13:20:00,56.95,56.99,56.93,56.99,2200.0,54.2928,54.3309,54.2737,54.3309,2200.0
2012-08-10 13:25:00,57.0,57.01,56.96,56.96,6400.0,54.3404,54.35,54.3023,54.3023,6400.0
2012-08-10 13:30:00,56.96,57.01,56.96,56.97,5900.0,54.3023,54.35,54.3023,54.3118,5900.0
2012-08-10 13:35:00,56.98,57.03,56.98,57.01,4500.0,54.3214,54.369,54.3214,54.35,4500.0
2012-08-10 13:40:00,57.02,57.09,57.0,57.07,11300.0,54.3595,54.4262,54.3404,54.4072,11300.0
2012-08-10 13:45:00,57.09,57.09,57.05,57.08,3600.0,54.4262,54.4262,54.3881,54.4167,3600.0
2012-08-10 13:50:00,57.08,57.09,57.06,57.09,6900.0,54.4167,54.4262,54.3976,54.4262,6900.0
2012-08-10 13:55:00,57.09,57.09,57.06,57.06,5000.0,54.4262,54.4262,54.3976,54.3976,5000.0
2012-08-10 14:00:00,57.06,57.08,57.0,57.0,7400.0,54.3976,54.4167,54.3404,54.3404,7400.0
2012-08-10 14:05:00,57.0,57.0,56.95,56.95,5200.0,54.3404,54.3404,54.2928,54.2928,5200.0
2012-08-10 14:10:00,56.94,56.95,56.89,56.89,8900.0,54.2832,54.2928,54.2356,54.2356,8900.0
2012-08-10 14:15:00,56.89,56.89,56.84,56.88,14200.0,54.2356,54.2356,54.1879,54.226,14200.0
2012-08-10 14:20:00,56.88,56.93,56.88,56.9,5100.0,54.226,54.2737,54.226,54.2451,5100.0
2012-08-10 14:25:00,56.91,56.91,56.89,56.91,10200.0,54.2546,54.2546,54.2356,54.2546,10200.0
2012-08-10 14:30:00,56.91,56.91,56.86,56.88,15700.0,54.2546,54.2546,54.207,54.226,15700.0
2012-08-10 14:35:00,56.88,56.88,56.82,56.82,6200.0,54.226,54.226,54.1688,54.1688,6200.0
2012-08-10 14:40:00,56.84,56.87,56.84,56.84,6600.0,54.1879,54.2165,54.1879,54.1879,6600.0
2012-08-10 14:45:00,56.85,56.87,56.85,56.86,6100.0,54.1974,54.2165,54.1974,54.207,6100.0
2012-08-10 14:50:00,56.87,56.89,56.86,56.89,8500.0,54.2165,54.2356,54.207,54.2356,8500.0
2012-08-10 14:55:00,56.89,56.92,56.83,56.84,12000.0,54.2356,54.2642,54.1784,54.1879,12000.0
2012-08-10 15:00:00,56.84,56.87,56.83,56.84,11200.0,54.1879,54.2165,54.1784,54.1879,11200.0
2012-08-10 15:05:00,56.84,56.84,56.81,56.83,15400.0,54.1879,54.1879,54.1593,54.1784,15400.0
2012-08-10 15:10:00,56.83,56.9,56.83,56.9,14200.0,54.1784,54.2451,54.1784,54.2451,14200.0
2012-08-10 15:15:00,56.89,56.98,56.88,56.96,13000.0,54.2356,54.3214,54.226,54.3023,13000.0
2012-08-10 15:20:00,56.96,57.02,56.96,56.99,11900.0,54.3023,54.3595,54.3023,54.3309,11900.0
2012-08-10 15:25:00,57.0,57.01,56.99,57.0,12400.0,54.3404,54.35,54.3309,54.3404,12400.0
2012-08-10 15:30:00,57.0,57.03,56.97,57.0,20200.0,54.3404,54.369,54.3118,54.3404,20200.0
2012-08-10 15:35:00,57.0,57.01,56.92,56.92,23400.0,54.3404,54.35,54.2642,54.2642,23400.0
2012-08-10 15:40:00,56.93,57.01,56.93,57.0,55200.0,54.2737,54.35,54.2737,54.3404,55200.0
2012-08-10 15:45:00,57.01,57.02,56.98,57.01,36400.0,54.35,54.3595,54.3214,54.35,36400.0
2012-08-10 15:50:00,57.01,57.03,56.98,57.03,21100.0,54.35,54.369,54.3214,54.369,21100.0
2012-08-10 15:55:00,57.04,57.07,57.01,57.06,77100.0,54.3786,54.4072,54.35,54.3976,77100.0
2012-08-13 09:30:00,56.85,56.94,56.65,56.78,18200.0,54.1974,54.2832,54.0068,54.1307,18200.0
2012-08-13 09:35:00,56.79,56.91,56.77,56.85,14200.0,54.1402,54.2546,54.1212,54.1974,14200.0
2012-08-13 09:40:00,56.85,56.97,56.8,56.84,8100.0,54.1974,54.3118,54.1498,54.1879,8100.0
2012-08-13 09:45:00,56.87,57.0,56.82,56.99,12900.0,54.2165,54.3404,54.1688,54.3309,12900.0
2012-08-13 09:50:00,56.99,57.04,56.96,56.96,19100.0,54.3309,54.3786,54.3023,54.3023,19100.0
2012-08-13 09:55:00,57.0,57.01,56.93,56.96,6400.0,54.3404,54.35,54.2737,54.3023,6400.0
2012-08-13 10:00:00,56.96,57.05,56.96,57.04,10700.0,54.3023,54.3881,54.3023,54.3786,10700.0
2012-08-13 10:05:00,57.02,57.04,56.89,56.91,13200.0,54.3595,54.3786,54.2356,54.2546,13200.0
2012-08-13 10:10:00,56.92,56.96,56.86,56.95,54000.0,54.2642,54.3023,54.207,54.2928,54000.0
2012-08-13 10:15:00,56.95,56.98,56.87,56.93,101700.0,54.2928,54.3214,54.2165,54.2737,101700.0
2012-08-13 10:20:00,56.93,57.0,56.83,56.83,15700.0,54.2737,54.3404,54.1784,54.1784,15700.0
2012-08-13 10:25:00,56.8,56.93,56.77,56.89,9800.0,54.1498,54.2737,54.1212,54.2356,9800.0
2012-08-13 10:30:00,56.85,56.85,56.7,56.77,10100.0,54.1974,54.1974,54.0544,54.1212,10100.0
2012-08-13 10:35:00,56.77,56.81,56.74,56.81,4800.0,54.1212,54.1593,54.0926,54.1593,4800.0
2012-08-13 10:40:00,56.81,56.86,56.77,56.84,10300.0,54.1593,54.207,54.1212,54.1879,10300.0
2012-08-13 10:45:00,56.85,56.85,56.8,56.82,9200.0,54.1974,54.1974,54.1498,54.1688,9200.0
2012-08-13 10:50:00,56.8,56.81,56.7,56.72,9300.0,54.1498,54.1593,54.0544,54.0735,9300.0
2012-08-13 10:55:00,56.7,56.77,56.7,56.72,8500.0,54.0544,54.1212,54.0544,54.0735,8500.0
2012-08-13 11:00:00,56.75,56.77,56.63,56.63,15100.0,54.1021,54.1212,53.9877,53.9877,15100.0
2012-08-13 11:05:00,56.62,56.65,56.58,56.65,8900.0,53.9782,54.0068,53.94,54.0068,8900.0
2012-08-13 11:10:00,56.66,56.69,56.64,56.68,9900.0,54.0163,54.0449,53.9972,54.0354,9900.0
2012-08-13 11:15:00,56.68,56.73,56.68,56.68,9800.0,54.0354,54.083,54.0354,54.0354,9800.0
2012-08-13 11:20:00,56.68,56.8,56.68,56.8,7400.0,54.0354,54.1498,54.0354,54.1498,7400.0
2012-08-13 11:25:00,56.82,56.89,56.82,56.86,8600.0,54.1688,54.2356,54.1688,54.207,8600.0
2012-08-13 11:30:00,56.85,56.86,56.75,56.77,11900.0,54.1974,54.207,54.1021,54.1212,11900.0
2012-08-13 11:35:00,56.78,56.8,56.77,56.8,7200.0,54.1307,54.1498,54.1212,54.1498,7200.0
2012-08-13 11:40:00,56.8,56.81,56.72,56.74,9000.0,54.1498,54.1593,54.0735,54.0926,9000.0
2012-08-13 11:45:00,56.75,56.78,56.71,56.74,6700.0,54.1021,54.1307,54.064,54.0926,6700.0
2012-08-13 11:50:00,56.73,56.74,56.69,56.72,5800.0,54.083,54.0926,54.0449,54.0735,5800.0
2012-08-13 11:55:00,56.71,56.75,56.69,56.7,6700.0,54.064,54.1021,54.0449,54.0544,6700.0
2012-08-13 12:00:00,56.7,56.73,56.66,56.68,8200.0,54.0544,54.083,54.0163,54.0354,8200.0
2012-08-13 12:05:00,56.66,56.7,56.61,56.61,6200.0,54.0163,54.0544,53.9686,53.9686,6200.0
2012-08-13 12:10:00,56.62,56.69,56.62,56.69,9400.0,53.9782,54.0449,53.9782,54.0449,9400.0
2012-08-13 12:15:00,56.71,56.77,56.71,56.72,8000.0,54.064,54.1212,54.064,54.0735,8000.0
2012-08-13 12:20:00,56.72,56.73,56.64,56.66,9900.0,54.0735,54.083,53.9972,54.0163,9900.0
2012-08-13 12:25:00,56.65,56.68,56.65,56.67,7700.0,54.0068,54.0354,54.0068,54.0258,7700.0
2012-08-13 12:30:00,56.68,56.71,56.67,56.68,6200.0,54.0354,54.064,54.0258,54.0354,6200.0
2012-08-13 12:35:00,56.68,56.69,56.61,56.66,7500.0,54.0354,54.0449,53.9686,54.0163,7500.0
2012-08-13 12:40:00,56.67,56.68,56.65,56.68,6100.0,54.0258,54.0354,54.0068,54.0354,6100.0
2012-08-13 12:45:00,56.68,56.74,56.68,56.71,9000.0,54.0354,54.0926,54.0354,54.064,9000.0
2012-08-13 12:50:00,56.73,56.8,56.73,56.79,7400.0,54.083,54.1498,54.083,54.1402,7400.0
2012-08-13 12:55:00,56.79,56.81,56.78,56.8,5700.0,54.1402,54.1593,54.1307,54.1498,5700.0
2012-08-13 13:00:00,56.79,56.82,56.79,56.8,7400.0,54.1402,54.1688,54.1402,54.1498,7400.0
2012-08-13 13:05:00,56.81,56.85,56.8,56.83,7000.0,54.1593,54.1974,54.1498,54.1784,7000.0
2012-08-13 13:10:00,56.84,56.84,56.77,56.77,5100.0,54.1879,54.1879,54.1212,54.1212,5100.0
2012-08-13 13:15:00,56.77,56.82,56.77,56.81,6700.0,54.1212,54.1688,54.1212,54.1593,6700.0
2012-08-13 13:20:00,56.81,56.82,56.79,56.81,7200.0,54.1593,54.1688,54.1402,54.1593,7200.0
2012-08-13 13:25:00,56.81,56.82,56.77,56.8,6300.0,54.1593,54.1688,54.1212,54.1498,6300.0
2012-08-13 13:30:00,56.79,56.79,56.74,56.77,6100.0,54.1402,54.1402,54.0926,54.1212,6100.0
2012-08-13 13:35:00,56.78,56.79,56.75,56.77,9900.0,54.1307,54.1402,54.1021,54.1212,9900.0
2012-08-13 13:40:00,56.78,56.84,56.78,56.83,9100.0,54.1307,54.1879,54.1307,54.1784,9100.0
2012-08-13 13:45:00,56.83,56.87,56.83,56.87,5700.0,54.1784,54.2165,54.1784,54.2165,5700.0
2012-08-13 13:50:00,56.9,56.9,56.86,56.88,7600.0,54.2451,54.2451,54.207,54.226,7600.0
2012-08-13 13:55:00,56.88,56.89,56.87,56.88,5400.0,54.226,54.2356,54.2165,54.226,5400.0
2012-08-13 14:00:00,56.89,56.9,56.83,56.85,8900.0,54.2356,54.2451,54.1784,54.1974,8900.0
2012-08-13 14:05:00,56.83,56.87,56.83,56.85,7600.0,54.1784,54.2165,54.1784,54.1974,7600.0
2012-08-13 14:10:00,56.85,56.91,56.84,56.9,22800.0,54.1974,54.2546,54.1879,54.2451,22800.0
2012-08-13 14:15:00,56.9,56.93,56.88,56.91,5200.0,54.2451,54.2737,54.226,54.2546,5200.0
2012-08-13 14:20:00,56.91,56.99,56.91,56.98,12500.0,54.2546,54.3309,54.2546,54.3214,12500.0
2012-08-13 14:25:00,56.98,57.02,56.95,56.97,21000.0,54.3214,54.3595,54.2928,54.3118,21000.0
2012-08-13 14:30:00,56.97,57.01,56.97,57.0,4600.0,54.3118,54.35,54.3118,54.3404,4600.0
2012-08-13 14:35:00,57.0,57.01,56.96,57.0,8200.0,54.3404,54.35,54.3023,54.3404,8200.0
2012-08-13 14:40:00,57.0,57.01,56.96,56.97,12600.0,54.3404,54.35,54.3023,54.3118,12600.0
2012-08-13 14:45:00,56.97,57.0,56.97,57.0,5200.0,54.3118,54.3404,54.3118,54.3404,5200.0
2012-08-13 14:50:00,56.99,57.05,56.98,57.01,24400.0,54.3309,54.3881,54.3214,54.35,24400.0
2012-08-13 14:55:00,57.0,57.05,56.98,57.0,10600.0,54.3404,54.3881,54.3214,54.3404,10600.0
2012-08-13 15:00:00,57.0,57.01,56.98,56.98,11200.0,54.3404,54.35,54.3214,54.3214,11200.0
2012-08-13 15:05:00,56.99,57.0,56.96,56.97,10900.0,54.3309,54.3404,54.3023,54.3118,10900.0
2012-08-13 15:10:00,56.97,57.0,56.97,56.98,11500.0,54.3118,54.3404,54.3118,54.3214,11500.0
2012-08-13 15:15:00,56.99,56.99,56.94,56.94,10200.0,54.3309,54.3309,54.2832,54.2832,10200.0
2012-08-13 15:20:00,56.94,56.95,56.89,56.93,11300.0,54.2832,54.2928,54.2356,54.2737,11300.0
2012-08-13 15:25:00,56.93,56.98,56.93,56.96,11500.0,54.2737,54.3214,54.2737,54.3023,11500.0
2012-08-13 15:30:00,56.96,56.97,56.94,56.97,17800.0,54.3023,54.3118,54.2832,54.3118,17800.0
2012-08-13 15:35:00,56.97,57.01,56.94,56.98,23400.0,54.3118,54.35,54.2832,54.3214,23400.0
2012-08-13 15:40:00,57.0,57.01,56.97,56.98,14200.0,54.3404,54.35,54.3118,54.3214,14200.0
2012-08-13 15:45:00,56.98,56.99,56.93,56.96,10600.0,54.3214,54.3309,54.2737,54.3023,10600.0
2012-08-13 15:50:00,56.96,56.97,56.89,56.94,21100.0,54.3023,54.3118,54.2356,54.2832,21100.0
2012-08-13 15:55:00,56.93,57.0,56.9,57.0,33300.0,54.2737,54.3404,54.2451,54.3404,33300.0
2012-08-14 09:30:00,57.14,57.24,56.9,56.98,35100.0,54.4739,54.5693,54.2451,54.3214,35100.0
2012-08-14 09:35:00,56.89,56.95,56.64,56.79,13100.0,54.2356,54.2928,53.9972,54.1402,13100.0
2012-08-14 09:40:00,56.79,56.89,56.72,56.86,16200.0,54.1402,54.2356,54.0735,54.207,16200.0
2012-08-14 09:45:00,56.82,56.89,56.78,56.82,21000.0,54.1688,54.2356,54.1307,54.1688,21000.0
2012-08-14 09:50:00,56.84,56.93,56.62,56.63,24700.0,54.1879,54.2737,53.9782,53.9877,24700.0
2012-08-14 09:55:00,56.62,56.7,56.52,56.64,25000.0,53.9782,54.0544,53.8828,53.9972,25000.0
2012-08-14 10:00:00,56.64,56.8,56.49,56.73,45400.0,53.9972,54.1498,53.8542,54.083,45400.0
2012-08-14 10:05:00,56.71,56.84,56.67,56.78,10200.0,54.064,54.1879,54.0258,54.1307,10200.0
2012-08-14 10:10:00,56.78,56.94,56.78,56.94,15300.0,54.1307,54.2832,54.1307,54.2832,15300.0
2012-08-14 10:15:00,56.95,56.98,56.88,56.89,12500.0,54.2928,54.3214,54.226,54.2356,12500.0
2012-08-14 10:20:00,56.88,56.89,56.78,56.8,21600.0,54.226,54.2356,54.1307,54.1498,21600.0
2012-08-14 10:25:00,56.79,56.8,56.7,56.79,10200.0,54.1402,54.1498,54.0544,54.1402,10200.0
2012-08-14 10:30:00,56.79,56.79,56.58,56.66,19500.0,54.1402,54.1402,53.94,54.0163,19500.0
2012-08-14 10:35:00,56.66,56.77,56.66,56.76,7600.0,54.0163,54.1212,54.0163,54.1116,7600.0
2012-08-14 10:40:00,56.78,56.78,56.7,56.73,10500.0,54.1307,54.1307,54.0544,54.083,10500.0
2012-08-14 10:45:00,56.73,56.85,56.73,56.76,10500.0,54.083,54.1974,54.083,54.1116,10500.0
2012-08-14 10:50:00,56.78,56.87,56.78,56.8,5800.0,54.1307,54.2165,54.1307,54.1498,5800.0
2012-08-14 10:55:00,56.8,56.85,56.77,56.78,9400.0,54.1498,54.1974,54.1212,54.1307,9400.0
2012-08-14 11:00:00,56.79,56.84,56.79,56.8,18500.0,54.1402,54.1879,54.1402,54.1498,18500.0
2012-08-14 11:05:00,56.79,56.83,56.77,56.77,9600.0,54.1402,54.1784,54.1212,54.1212,9600.0
2012-08-14 11:10:00,56.77,56.85,56.77,56.82,64900.0,54.1212,54.1974,54.1212,54.1688,64900.0
2012-08-14 11:15:00,56.82,56.87,56.79,56.86,69700.0,54.1688,54.2165,54.1402,54.207,69700.0
2012-08-14 11:20:00,56.84,56.85,56.82,56.83,6500.0,54.1879,54.1974,54.1688,54.1784,6500.0
2012-08-14 11:25:00,56.83,56.9,56.83,56.9,17000.0,54.1784,54.2451,54.1784,54.2451,17000.0
2012-08-14 11:30:00,56.9,56.94,56.88,56.92,11000.0,54.2451,54.2832,54.226,54.2642,11000.0
2012-08-14 11:35:00,56.91,56.93,56.89,56.92,4500.0,54.2546,54.2737,54.2356,54.2642,4500.0
2012-08-14 11:40:00,56.92,56.96,56.9,56.96,6700.0,54.2642,54.3023,54.2451,54.3023,6700.0
2012-08-14 11:45:00,56.96,57.01,56.94,57.0,14100.0,54.3023,54.35,54.2832,54.3404,14100.0
2012-08-14 11:50:00,57.0,57.01,56.93,56.93,7200.0,54.3404,54.35,54.2737,54.2737,7200.0
2012-08-14 11:55:00,56.95,57.01,56.95,57.01,7200.0,54.2928,54.35,54.2928,54.35,7200.0
2012-08-14 12:00:00,57.0,57.0,56.98,56.99,5100.0,54.3404,54.3404,54.3214,54.3309,5100.0
2012-08-14 12:05:00,57.0,57.02,56.99,56.99,8300.0,54.3404,54.3595,54.3309,54.3309,8300.0
2012-08-14 12:10:00,56.99,57.03,56.94,57.0,111800.0,54.3309,54.369,54.2832,54.3404,111800.0
2012-08-14 12:15:00,57.0,57.03,56.97,56.98,97300.0,54.3404,54.369,54.3118,54.3214,97300.0
2012-08-14 12:20:00,56.98,57.0,56.87,56.88,88100.0,54.3214,54.3404,54.2165,54.226,88100.0
2012-08-14 12:25:00,56.89,56.89,56.76,56.83,63600.0,54.2356,54.2356,54.1116,54.1784,63600.0
2012-08-14 12:30:00,56.84,56.91,56.84,56.86,7500.0,54.1879,54.2546,54.1879,54.207,7500.0
2012-08-14 12:35:00,56.86,56.88,56.82,56.83,4200.0,54.207,54.226,54.1688,54.1784,4200.0
2012-08-14 12:40:00,56.83,56.83,56.75,56.77,7500.0,54.1784,54.1784,54.1021,54.1212,7500.0
2012-08-14 12:45:00,56.75,56.82,56.71,56.8,7800.0,54.1021,54.1688,54.064,54.1498,7800.0
2012-08-14 12:50:00,56.8,56.84,56.78,56.83,5600.0,54.1498,54.1879,54.1307,54.1784,5600.0
2012-08-14 12:55:00,56.85,56.85,56.79,56.81,5100.0,54.1974,54.1974,54.1402,54.1593,5100.0
2012-08-14 13:00:00,56.83,56.85,56.8,56.84,6700.0,54.1784,54.1974,54.1498,54.1879,6700.0
2012-08-14 13:05:00,56.85,56.85,56.79,56.8,7400.0,54.1974,54.1974,54.1402,54.1498,7400.0
2012-08-14 13:10:00,56.8,56.8,56.74,56.79,6600.0,54.1498,54.1498,54.0926,54.1402,6600.0
2012-08-14 13:15:00,56.78,56.79,56.74,56.74,4700.0,54.1307,54.1402,54.0926,54.0926,4700.0
2012-08-14 13:20:00,56.74,56.78,56.7,56.77,4400.0,54.0926,54.1307,54.0544,54.1212,4400.0
2012-08-14 13:25:00,56.75,56.76,56.72,56.76,3600.0,54.1021,54.1116,54.0735,54.1116,3600.0
2012-08-14 13:30:00,56.75,56.8,56.74,56.74,7100.0,54.1021,54.1498,54.0926,54.0926,7100.0
2012-08-14 13:35:00,56.73,56.77,56.73,56.74,6300.0,54.083,54.1212,54.083,54.0926,6300.0
2012-08-14 13:40:00,56.75,56.79,56.75,56.79,6400.0,54.1021,54.1402,54.1021,54.1402,6400.0
2012-08-14 13:45:00,56.79,56.82,56.77,56.82,6900.0,54.1402,54.1688,54.1212,54.1688,6900.0
2012-08-14 13:50:00,56.81,56.86,56.81,56.82,6200.0,54.1593,54.207,54.1593,54.1688,6200.0
2012-08-14 13:55:00,56.82,56.82,56.77,56.78,3300.0,54.1688,54.1688,54.1212,54.1307,3300.0
2012-08-14 14:00:00,56.81,56.82,56.79,56.81,5700.0,54.1593,54.1688,54.1402,54.1593,5700.0
2012-08-14 14:05:00,56.81,56.84,56.8,56.84,6800.0,54.1593,54.1879,54.1498,54.1879,6800.0
2012-08-14 14:10:00,56.83,56.87,56.82,56.82,6400.0,54.1784,54.2165,54.1688,54.1688,6400.0
2012-08-14 14:15:00,56.81,56.83,56.79,56.79,4700.0,54.1593,54.1784,54.1402,54.1402,4700.0
2012-08-14 14:20:00,56.79,56.82,56.78,56.79,6500.0,54.1402,54.1688,54.1307,54.1402,6500.0
2012-08-14 14:25:00,56.82,56.82,56.8,56.8,5500.0,54.1688,54.1688,54.1498,54.1498,5500.0
2012-08-14 14:30:00,56.81,56.87,56.8,56.85,7800.0,54.1593,54.2165,54.1498,54.1974,7800.0
2012-08-14 14:35:00,56.84,56.84,56.81,56.81,6500.0,54.1879,54.1879,54.1593,54.1593,6500.0
2012-08-14 14:40:00,56.8,56.83,56.79,56.81,7800.0,54.1498,54.1784,54.1402,54.1593,7800.0
2012-08-14 14:45:00,56.81,56.85,56.8,56.84,11400.0,54.1593,54.1974,54.1498,54.1879,11400.0
2012-08-14 14:50:00,56.83,56.86,56.82,56.86,4700.0,54.1784,54.207,54.1688,54.207,4700.0
2012-08-14 14:55:00,56.87,56.9,56.86,56.89,9100.0,54.2165,54.2451,54.207,54.2356,9100.0
2012-08-14 15:00:00,56.89,56.9,56.85,56.86,10200.0,54.2356,54.2451,54.1974,54.207,10200.0
2012-08-14 15:05:00,56.85,56.89,56.81,56.83,11100.0,54.1974,54.2356,54.1593,54.1784,11100.0
2012-08-14 15:10:00,56.82,56.86,56.78,56.79,9300.0,54.1688,54.207,54.1307,54.1402,9300.0
2012-08-14 15:15:00,56.8,56.83,56.77,56.83,10000.0,54.1498,54.1784,54.1212,54.1784,10000.0
2012-08-14 15:20:00,56.83,56.87,56.81,56.85,13400.0,54.1784,54.2165,54.1593,54.1974,13400.0
2012-08-14 15:25:00,56.86,56.87,56.81,56.83,19100.0,54.207,54.2165,54.1593,54.1784,19100.0
2012-08-14 15:30:00,56.83,56.83,56.71,56.73,16500.0,54.1784,54.1784,54.064,54.083,16500.0
2012-08-14 15:35:00,56.73,56.74,56.64,56.68,24800.0,54.083,54.0926,53.9972,54.0354,24800.0
2012-08-14 15:40:00,56.7,56.7,56.64,56.64,23800.0,54.0544,54.0544,53.9972,53.9972,23800.0
2012-08-14 15:45:00,56.65,56.69,56.62,56.64,38300.0,54.0068,54.0449,53.9782,53.9972,38300.0
2012-08-14 15:50:00,56.63,56.66,56.53,56.59,47700.0,53.9877,54.0163,53.8924,53.9496,47700.0
2012-08-14 15:55:00,56.6,56.71,56.58,56.71,84300.0,53.9591,54.064,53.94,54.064,84300.0
2012-08-15 09:30:00,56.78,56.85,56.5,56.72,32600.0,54.1307,54.1974,53.8638,54.0735,32600.0
2012-08-15 09:35:00,56.67,56.67,56.5,56.5,8300.0,54.0258,54.0258,53.8638,53.8638,8300.0
2012-08-15 09:40:00,56.52,56.79,56.52,56.79,18400.0,53.8828,54.1402,53.8828,54.1402,18400.0
2012-08-15 09:45:00,56.71,56.83,56.57,56.83,19500.0,54.064,54.1784,53.9305,54.1784,19500.0
2012-08-15 09:50:00,56.83,56.9,56.83,56.85,32600.0,54.1784,54.2451,54.1784,54.1974,32600.0
2012-08-15 09:55:00,56.88,57.0,56.88,56.96,26800.0,54.226,54.3404,54.226,54.3023,26800.0
2012-08-15 10:00:00,56.97,57.0,56.94,56.97,37800.0,54.3118,54.3404,54.2832,54.3118,37800.0
2012-08-15 10:05:00,56.97,57.0,56.91,56.99,43800.0,54.3118,54.3404,54.2546,54.3309,43800.0
2012-08-15 10:10:00,57.0,57.07,56.97,57.01,29600.0,54.3404,54.4072,54.3118,54.35,29600.0
2012-08-15 10:15:00,57.04,57.04,56.97,57.02,25200.0,54.3786,54.3786,54.3118,54.3595,25200.0
2012-08-15 10:20:00,57.01,57.04,57.0,57.03,24700.0,54.35,54.3786,54.3404,54.369,24700.0
2012-08-15 10:25:00,57.04,57.05,57.0,57.02,36700.0,54.3786,54.3881,54.3404,54.3595,36700.0
2012-08-15 10:30:00,57.03,57.1,57.03,57.09,85900.0,54.369,54.4358,54.369,54.4262,85900.0
2012-08-15 10:35:00,57.1,57.11,57.02,57.04,39800.0,54.4358,54.4453,54.3595,54.3786,39800.0
2012-08-15 10:40:00,57.05,57.09,56.92,57.02,31700.0,54.3881,54.4262,54.2642,54.3595,31700.0
2012-08-15 10:45:00,57.02,57.03,56.97,56.99,24000.0,54.3595,54.369,54.3118,54.3309,24000.0
2012-08-15 10:50:00,57.0,57.17,57.0,57.05,27000.0,54.3404,54.5025,54.3404,54.3881,27000.0
2012-08-15 10:55:00,57.04,57.17,57.04,57.15,18900.0,54.3786,54.5025,54.3786,54.4834,18900.0
2012-08-15 11:00:00,57.16,57.2,57.09,57.2,17500.0,54.493,54.5311,54.4262,54.5311,17500.0
2012-08-15 11:05:00,57.2,57.35,57.19,57.34,16500.0,54.5311,54.6741,54.5216,54.6646,16500.0
2012-08-15 11:10:00,57.34,57.39,57.33,57.37,27800.0,54.6646,54.7123,54.6551,54.6932,27800.0
2012-08-15 11:15:00,57.38,57.42,57.36,57.37,29700.0,54.7027,54.7409,54.6837,54.6932,29700.0
2012-08-15 11:20:00,57.37,57.41,57.37,57.4,25400.0,54.6932,54.7313,54.6932,54.7218,25400.0
2012-08-15 11:25:00,57.39,57.4,57.33,57.37,37100.0,54.7123,54.7218,54.6551,54.6932,37100.0
2012-08-15 11:30:00,57.39,57.42,57.36,57.39,60900.0,54.7123,54.7409,54.6837,54.7123,60900.0
2012-08-15 11:35:00,57.39,57.44,57.38,57.4,24900.0,54.7123,54.7599,54.7027,54.7218,24900.0
2012-08-15 11:40:00,57.4,57.43,57.39,57.4,23500.0,54.7218,54.7504,54.7123,54.7218,23500.0
2012-08-15 11:45:00,57.4,57.45,57.38,57.43,33500.0,54.7218,54.7695,54.7027,54.7504,33500.0
2012-08-15 11:50:00,57.45,57.46,57.42,57.43,54100.0,54.7695,54.779,54.7409,54.7504,54100.0
2012-08-15 11:55:00,57.44,57.5,57.43,57.5,26400.0,54.7599,54.8171,54.7504,54.8171,26400.0
2012-08-15 12:00:00,57.51,57.54,57.48,57.5,20000.0,54.8267,54.8553,54.7981,54.8171,20000.0
2012-08-15 12:05:00,57.5,57.54,57.5,57.5,30500.0,54.8171,54.8553,54.8171,54.8171,30500.0
2012-08-15 12:10:00,57.5,57.54,57.49,57.49,43300.0,54.8171,54.8553,54.8076,54.8076,43300.0
2012-08-15 12:15:00,57.49,57.51,57.47,57.51,24000.0,54.8076,54.8267,54.7885,54.8267,24000.0
2012-08-15 12:20:00,57.51,57.56,57.49,57.55,16900.0,54.8267,54.8743,54.8076,54.8648,16900.0
2012-08-15 12:25:00,57.56,57.58,57.52,57.56,35100.0,54.8743,54.8934,54.8362,54.8743,35100.0
2012-08-15 12:30:00,57.55,57.59,57.55,57.56,22000.0,54.8648,54.9029,54.8648,54.8743,22000.0
2012-08-15 12:35:00,57.56,57.58,57.44,57.44,145100.0,54.8743,54.8934,54.7599,54.7599,145100.0
2012-08-15 12:40:00,57.43,57.55,57.43,57.55,29100.0,54.7504,54.8648,54.7504,54.8648,29100.0
2012-08-15 12:45:00,57.53,57.61,57.53,57.61,14900.0,54.8457,54.922,54.8457,54.922,14900.0
2012-08-15 12:50:00,57.61,57.62,57.51,57.58,18400.0,54.922,54.9315,54.8267,54.8934,18400.0
2012-08-15 12:55:00,57.58,57.58,57.54,57.54,20800.0,54.8934,54.8934,54.8553,54.8553,20800.0
2012-08-15 13:00:00,57.54,57.56,57.51,57.52,16300.0,54.8553,54.8743,54.8267,54.8362,16300.0
2012-08-15 13:05:00,57.52,57.52,57.45,57.46,23100.0,54.8362,54.8362,54.7695,54.779,23100.0
2012-08-15 13:10:00,57.45,57.46,57.4,57.41,90000.0,54.7695,54.779,54.7218,54.7313,90000.0
2012-08-15 13:15:00,57.41,57.44,57.4,57.43,59500.0,54.7313,54.7599,54.7218,54.7504,59500.0
2012-08-15 13:20:00,57.44,57.46,57.42,57.45,75400.0,54.7599,54.779,54.7409,54.7695,75400.0
2012-08-15 13:25:00,57.45,57.48,57.44,57.48,23400.0,54.7695,54.7981,54.7599,54.7981,23400.0
2012-08-15 13:30:00,57.48,57.48,57.43,57.45,27500.0,54.7981,54.7981,54.7504,54.7695,27500.0
2012-08-15 13:35:00,57.44,57.49,57.42,57.42,22100.0,54.7599,54.8076,54.7409,54.7409,22100.0
2012-08-15 13:40:00,57.41,57.42,57.35,57.36,19300.0,54.7313,54.7409,54.6741,54.6837,19300.0
2012-08-15 13:45:00,57.36,57.41,57.36,57.41,19600.0,54.6837,54.7313,54.6837,54.7313,19600.0
2012-08-15 13:50:00,57.42,57.46,57.38,57.46,20500.0,54.7409,54.779,54.7027,54.779,20500.0
2012-08-15 13:55:00,57.45,57.47,57.38,57.4,45900.0,54.7695,54.7885,54.7027,54.7218,45900.0
2012-08-15 14:00:00,57.39,57.44,57.39,57.4,25600.0,54.7123,54.7599,54.7123,54.7218,25600.0
2012-08-15 14:05:00,57.4,57.44,57.39,57.41,26000.0,54.7218,54.7599,54.7123,54.7313,26000.0
2012-08-15 14:10:00,57.42,57.44,57.37,57.38,24100.0,54.7409,54.7599,54.6932,54.7027,24100.0
2012-08-15 14:15:00,57.39,57.47,57.39,57.41,40400.0,54.7123,54.7885,54.7123,54.7313,40400.0
2012-08-15 14:20:00,57.42,57.46,57.37,57.37,48900.0,54.7409,54.779,54.6932,54.6932,48900.0
2012-08-15 14:25:00,57.38,57.52,57.38,57.5,21700.0,54.7027,54.8362,54.7027,54.8171,21700.0
2012-08-15 14:30:00,57.52,57.57,57.52,57.52,27300.0,54.8362,54.8839,54.8362,54.8362,27300.0
2012-08-15 14:35:00,57.53,57.62,57.52,57.62,25900.0,54.8457,54.9315,54.8362,54.9315,25900.0
2012-08-15 14:40:00,57.62,57.62,57.54,57.59,27400.0,54.9315,54.9315,54.8553,54.9029,27400.0
2012-08-15 14:45:00,57.6,57.65,57.58,57.58,23700.0,54.9125,54.9601,54.8934,54.8934,23700.0
2012-08-15 14:50:00,57.59,57.66,57.57,57.57,27000.0,54.9029,54.9697,54.8839,54.8839,27000.0
2012-08-15 14:55:00,57.58,57.63,57.55,57.62,37800.0,54.8934,54.9411,54.8648,54.9315,37800.0
2012-08-15 15:00:00,57.63,57.64,57.58,57.58,28000.0,54.9411,54.9506,54.8934,54.8934,28000.0
2012-08-15 15:05:00,57.59,57.65,57.59,57.62,26200.0,54.9029,54.9601,54.9029,54.9315,26200.0
2012-08-15 15:10:00,57.63,57.66,57.61,57.65,25800.0,54.9411,54.9697,54.922,54.9601,25800.0
2012-08-15 15:15:00,57.65,57.71,57.63,57.66,24100.0,54.9601,55.0173,54.9411,54.9697,24100.0
2012-08-15 15:20:00,57.67,57.73,57.67,57.72,34500.0,54.9792,55.0364,54.9792,55.0269,34500.0
2012-08-15 15:25:00,57.72,57.73,57.61,57.69,44000.0,55.0269,55.0364,54.922,54.9983,44000.0
2012-08-15 15:30:00,57.67,57.67,57.52,57.53,47200.0,54.9792,54.9792,54.8362,54.8457,47200.0
2012-08-15 15:35:00,57.53,57.54,57.46,57.47,36900.0,54.8457,54.8553,54.779,54.7885,36900.0
2012-08-15 15:40:00,57.46,57.52,57.39,57.5,72600.0,54.779,54.8362,54.7123,54.8171,72600.0
2012-08-15 15:45:00,57.5,57.51,57.44,57.47,32700.0,54.8171,54.8267,54.7599,54.7885,32700.0
2012-08-15 15:50:00,57.47,57.55,57.45,57.55,54700.0,54.7885,54.8648,54.7695,54.8648,54700.0
2012-08-15 15:55:00,57.55,57.56,57.48,57.53,129500.0,54.8648,54.8743,54.7981,54.8457,129500.0
2012-08-16 09:30:00,56.99,57.37,56.6,57.15,161400.0,54.3309,54.6932,53.9591,54.4834,161400.0
2012-08-16 09:35:00,57.13,57.16,56.88,56.9,72800.0,54.4644,54.493,54.226,54.2451,72800.0
2012-08-16 09:40:00,56.89,56.92,56.72,56.79,73700.0,54.2356,54.2642,54.0735,54.1402,73700.0
2012-08-16 09:45:00,56.81,56.81,56.6,56.61,62100.0,54.1593,54.1593,53.9591,53.9686,62100.0
2012-08-16 09:50:00,56.61,56.62,56.49,56.53,118100.0,53.9686,53.9782,53.8542,53.8924,118100.0
2012-08-16 09:55:00,56.56,56.56,56.3,56.3,106000.0,53.921,53.921,53.6731,53.6731,106000.0
2012-08-16 10:00:00,56.34,56.34,56.18,56.19,258800.0,53.7112,53.7112,53.5587,53.5682,258800.0
2012-08-16 10:05:00,56.19,56.45,56.19,56.45,57100.0,53.5682,53.8161,53.5682,53.8161,57100.0
2012-08-16 10:10:00,56.43,56.48,56.35,56.43,33400.0,53.797,53.8447,53.7208,53.797,33400.0
2012-08-16 10:15:00,56.43,56.43,56.29,56.42,31700.0,53.797,53.797,53.6636,53.7875,31700.0
2012-08-16 10:20:00,56.42,56.6,56.39,56.49,38400.0,53.7875,53.9591,53.7589,53.8542,38400.0
2012-08-16 10:25:00,56.5,56.56,56.38,56.42,75000.0,53.8638,53.921,53.7494,53.7875,75000.0
2012-08-16 10:30:00,56.44,56.49,56.39,56.4,54400.0,53.8066,53.8542,53.7589,53.7684,54400.0
2012-08-16 10:35:00,56.41,56.46,56.34,56.39,137900.0,53.778,53.8256,53.7112,53.7589,137900.0
2012-08-16 10:40:00,56.38,56.43,56.29,56.39,114100.0,53.7494,53.797,53.6636,53.7589,114100.0
2012-08-16 10:45:00,56.4,56.48,56.34,56.38,212000.0,53.7684,53.8447,53.7112,53.7494,212000.0
2012-08-16 10:50:00,56.39,56.39,56.27,56.27,29300.0,53.7589,53.7589,53.6445,53.6445,29300.0
2012-08-16 10:55:00,56.3,56.44,56.3,56.39,33700.0,53.6731,53.8066,53.6731,53.7589,33700.0
2012-08-16 11:00:00,56.4,56.43,56.36,56.41,18500.0,53.7684,53.797,53.7303,53.778,18500.0
2012-08-16 11:05:00,56.4,56.4,56.26,56.28,50700.0,53.7684,53.7684,53.635,53.654,50700.0
2012-08-16 11:10:00,56.29,56.3,56.24,56.3,22300.0,53.6636,53.6731,53.6159,53.6731,22300.0
2012-08-16 11:15:00,56.29,56.33,56.24,56.28,40400.0,53.6636,53.7017,53.6159,53.654,40400.0
2012-08-16 11:20:00,56.28,56.29,56.24,56.27,34200.0,53.654,53.6636,53.6159,53.6445,34200.0
2012-08-16 11:25:00,56.27,56.32,56.26,56.32,20600.0,53.6445,53.6922,53.635,53.6922,20600.0
2012-08-16 11:30:00,56.31,56.32,56.21,56.23,35500.0,53.6826,53.6922,53.5873,53.6064,35500.0
2012-08-16 11:35:00,56.24,56.25,56.19,56.2,18800.0,53.6159,53.6254,53.5682,53.5778,18800.0
2012-08-16 11:40:00,56.21,56.32,56.21,56.31,34400.0,53.5873,53.6922,53.5873,53.6826,34400.0
2012-08-16 11:45:00,56.32,56.4,56.32,56.39,19900.0,53.6922,53.7684,53.6922,53.7589,19900.0
2012-08-16 11:50:00,56.4,56.52,56.37,56.49,27400.0,53.7684,53.8828,53.7398,53.8542,27400.0
2012-08-16 11:55:00,56.51,56.56,56.5,56.54,26100.0,53.8733,53.921,53.8638,53.9019,26100.0
2012-08-16 12:00:00,56.53,56.6,56.53,56.6,15400.0,53.8924,53.9591,53.8924,53.9591,15400.0
2012-08-16 12:05:00,56.59,56.6,56.53,56.58,23600.0,53.9496,53.9591,53.8924,53.94,23600.0
2012-08-16 12:10:00,56.57,56.57,56.53,56.53,10800.0,53.9305,53.9305,53.8924,53.8924,10800.0
2012-08-16 12:15:00,56.54,56.56,56.53,56.55,8300.0,53.9019,53.921,53.8924,53.9114,8300.0
2012-08-16 12:20:00,56.54,56.54,56.47,56.47,15400.0,53.9019,53.9019,53.8352,53.8352,15400.0
2012-08-16 12:25:00,56.47,56.48,56.41,56.42,13100.0,53.8352,53.8447,53.778,53.7875,13100.0
2012-08-16 12:30:00,56.42,56.45,56.42,56.43,12700.0,53.7875,53.8161,53.7875,53.797,12700.0
2012-08-16 12:35:00,56.43,56.46,56.42,56.46,12200.0,53.797,53.8256,53.7875,53.8256,12200.0
2012-08-16 12:40:00,56.45,56.47,56.44,56.45,9100.0,53.8161,53.8352,53.8066,53.8161,9100.0
2012-08-16 12:45:00,56.45,56.5,56.44,56.49,16100.0,53.8161,53.8638,53.8066,53.8542,16100.0
2012-08-16 12:50:00,56.49,56.55,56.49,56.52,11800.0,53.8542,53.9114,53.8542,53.8828,11800.0
2012-08-16 12:55:00,56.51,56.55,56.49,56.53,15500.0,53.8733,53.9114,53.8542,53.8924,15500.0
2012-08-16 13:00:00,56.53,56.58,56.53,56.56,17900.0,53.8924,53.94,53.8924,53.921,17900.0
2012-08-16 13:05:00,56.57,56.6,56.51,56.52,48000.0,53.9305,53.9591,53.8733,53.8828,48000.0
2012-08-16 13:10:00,56.52,56.57,56.52,56.54,76400.0,53.8828,53.9305,53.8828,53.9019,76400.0
2012-08-16 13:15:00,56.54,56.58,56.49,56.52,108300.0,53.9019,53.94,53.8542,53.8828,108300.0
2012-08-16 13:20:00,56.53,56.6,56.52,56.52,44000.0,53.8924,53.9591,53.8828,53.8828,44000.0
2012-08-16 13:25:00,56.51,56.6,56.51,56.59,23100.0,53.8733,53.9591,53.8733,53.9496,23100.0
2012-08-16 13:30:00,56.59,56.7,56.59,56.67,35800.0,53.9496,54.0544,53.9496,54.0258,35800.0
2012-08-16 13:35:00,56.67,56.78,56.67,56.78,39200.0,54.0258,54.1307,54.0258,54.1307,39200.0
2012-08-16 13:40:00,56.78,56.83,56.7,56.73,23500.0,54.1307,54.1784,54.0544,54.083,23500.0
2012-08-16 13:45:00,56.73,56.79,56.72,56.76,10700.0,54.083,54.1402,54.0735,54.1116,10700.0
2012-08-16 13:50:00,56.76,56.77,56.69,56.72,12800.0,54.1116,54.1212,54.0449,54.0735,12800.0
2012-08-16 13:55:00,56.71,56.73,56.69,56.71,19000.0,54.064,54.083,54.0449,54.064,19000.0
2012-08-16 14:00:00,56.7,56.7,56.61,56.66,38500.0,54.0544,54.0544,53.9686,54.0163,38500.0
2012-08-16 14:05:00,56.66,56.69,56.61,56.66,21300.0,54.0163,54.0449,53.9686,54.0163,21300.0
2012-08-16 14:10:00,56.66,56.66,56.56,56.56,17600.0,54.0163,54.0163,53.921,53.921,17600.0
2012-08-16 14:15:00,56.56,56.59,56.56,56.58,11000.0,53.921,53.9496,53.921,53.94,11000.0
2012-08-16 14:20:00,56.57,56.62,56.56,56.57,13200.0,53.9305,53.9782,53.921,53.9305,13200.0
2012-08-16 14:25:00,56.56,56.56,56.52,56.54,15800.0,53.921,53.921,53.8828,53.9019,15800.0
2012-08-16 14:30:00,56.55,56.73,56.55,56.73,30500.0,53.9114,54.083,53.9114,54.083,30500.0
2012-08-16 14:35:00,56.72,56.72,56.66,56.67,17200.0,54.0735,54.0735,54.0163,54.0258,17200.0
2012-08-16 14:40:00,56.67,56.68,56.62,56.65,14000.0,54.0258,54.0354,53.9782,54.0068,14000.0
2012-08-16 14:45:00,56.66,56.66,56.59,56.59,12200.0,54.0163,54.0163,53.9496,53.9496,12200.0
2012-08-16 14:50:00,56.59,56.61,56.59,56.61,14100.0,53.9496,53.9686,53.9496,53.9686,14100.0
2012-08-16 14:55:00,56.61,56.61,56.58,56.58,11500.0,53.9686,53.9686,53.94,53.94,11500.0
2012-08-16 15:00:00,56.58,56.6,56.52,56.6,18800.0,53.94,53.9591,53.8828,53.9591,18800.0
2012-08-16 15:05:00,56.6,56.6,56.59,56.6,14700.0,53.9591,53.9591,53.9496,53.9591,14700.0
2012-08-16 15:10:00,56.6,56.66,56.59,56.64,15000.0,53.9591,54.0163,53.9496,53.9972,15000.0
2012-08-16 15:15:00,56.64,56.67,56.61,56.67,18500.0,53.9972,54.0258,53.9686,54.0258,18500.0
2012-08-16 15:20:00,56.67,56.68,56.65,56.67,19600.0,54.0258,54.0354,54.0068,54.0258,19600.0
2012-08-16 15:25:00,56.67,56.73,56.67,56.7,20700.0,54.0258,54.083,54.0258,54.0544,20700.0
2012-08-16 15:30:00,56.69,56.71,56.69,56.7,35600.0,54.0449,54.064,54.0449,54.0544,35600.0
2012-08-16 15:35:00,56.71,56.72,56.67,56.69,29800.0,54.064,54.0735,54.0258,54.0449,29800.0
2012-08-16 15:40:00,56.69,56.69,56.59,56.63,61900.0,54.0449,54.0449,53.9496,53.9877,61900.0
2012-08-16 15:45:00,56.63,56.65,56.58,56.58,48900.0,53.9877,54.0068,53.94,53.94,48900.0
2012-08-16 15:50:00,56.58,56.6,56.48,56.49,70000.0,53.94,53.9591,53.8447,53.8542,70000.0
2012-08-16 15:55:00,56.51,56.56,56.47,56.55,81600.0,53.8733,53.921,53.8352,53.9114,81600.0
2012-08-17 09:30:00,56.52,56.71,56.5,56.58,200300.0,53.8828,54.064,53.8638,53.94,200300.0
2012-08-17 09:35:00,56.56,56.56,56.37,56.37,20100.0,53.921,53.921,53.7398,53.7398,20100.0
2012-08-17 09:40:00,56.38,56.46,56.36,56.42,20300.0,53.7494,53.8256,53.7303,53.7875,20300.0
2012-08-17 09:45:00,56.43,56.43,56.23,56.28,30700.0,53.797,53.797,53.6064,53.654,30700.0
2012-08-17 09:50:00,56.27,56.34,56.15,56.24,107300.0,53.6445,53.7112,53.5301,53.6159,107300.0
2012-08-17 09:55:00,56.23,56.32,56.2,56.28,26200.0,53.6064,53.6922,53.5778,53.654,26200.0
2012-08-17 10:00:00,56.27,56.35,56.22,56.25,24700.0,53.6445,53.7208,53.5968,53.6254,24700.0
2012-08-17 10:05:00,56.26,56.32,56.24,56.31,42300.0,53.635,53.6922,53.6159,53.6826,42300.0
2012-08-17 10:10:00,56.32,56.36,56.27,56.27,38400.0,53.6922,53.7303,53.6445,53.6445,38400.0
2012-08-17 10:15:00,56.25,56.33,56.25,56.32,19200.0,53.6254,53.7017,53.6254,53.6922,19200.0
2012-08-17 10:20:00,56.31,56.37,56.27,56.35,15100.0,53.6826,53.7398,53.6445,53.7208,15100.0
2012-08-17 10:25:00,56.34,56.38,56.33,56.36,18900.0,53.7112,53.7494,53.7017,53.7303,18900.0
2012-08-17 10:30:00,56.35,56.44,56.34,56.44,20300.0,53.7208,53.8066,53.7112,53.8066,20300.0
2012-08-17 10:35:00,56.45,56.46,56.41,56.42,11700.0,53.8161,53.8256,53.778,53.7875,11700.0
2012-08-17 10:40:00,56.41,56.42,56.38,56.4,12200.0,53.778,53.7875,53.7494,53.7684,12200.0
2012-08-17 10:45:00,56.37,56.42,56.36,56.39,11300.0,53.7398,53.7875,53.7303,53.7589,11300.0
2012-08-17 10:50:00,56.4,56.42,56.36,56.37,11400.0,53.7684,53.7875,53.7303,53.7398,11400.0
2012-08-17 10:55:00,56.37,56.48,56.37,56.46,11900.0,53.7398,53.8447,53.7398,53.8256,11900.0
2012-08-17 11:00:00,56.46,56.48,56.39,56.44,25100.0,53.8256,53.8447,53.7589,53.8066,25100.0
2012-08-17 11:05:00,56.46,56.46,56.39,56.4,10000.0,53.8256,53.8256,53.7589,53.7684,10000.0
2012-08-17 11:10:00,56.38,56.39,56.34,56.37,9300.0,53.7494,53.7589,53.7112,53.7398,9300.0
2012-08-17 11:15:00,56.36,56.38,56.32,56.34,14900.0,53.7303,53.7494,53.6922,53.7112,14900.0
2012-08-17 11:20:00,56.35,56.39,56.33,56.37,8300.0,53.7208,53.7589,53.7017,53.7398,8300.0
2012-08-17 11:25:00,56.37,56.39,56.36,56.38,8500.0,53.7398,53.7589,53.7303,53.7494,8500.0
2012-08-17 11:30:00,56.37,56.39,56.32,56.39,11100.0,53.7398,53.7589,53.6922,53.7589,11100.0
2012-08-17 11:35:00,56.4,56.46,56.39,56.43,12500.0,53.7684,53.8256,53.7589,53.797,12500.0
2012-08-17 11:40:00,56.44,56.48,56.42,56.48,6500.0,53.8066,53.8447,53.7875,53.8447,6500.0
2012-08-17 11:45:00,56.48,56.48,56.39,56.4,11000.0,53.8447,53.8447,53.7589,53.7684,11000.0
2012-08-17 11:50:00,56.4,56.49,56.4,56.49,8000.0,53.7684,53.8542,53.7684,53.8542,8000.0
2012-08-17 11:55:00,56.5,56.6,56.5,56.6,10800.0,53.8638,53.9591,53.8638,53.9591,10800.0
2012-08-17 12:00:00,56.61,56.61,56.55,56.58,8200.0,53.9686,53.9686,53.9114,53.94,8200.0
2012-08-17 12:05:00,56.58,56.58,56.48,56.48,8400.0,53.94,53.94,53.8447,53.8447,8400.0
2012-08-17 12:10:00,56.47,56.53,56.46,56.52,33900.0,53.8352,53.8924,53.8256,53.8828,33900.0
2012-08-17 12:15:00,56.5,56.57,56.5,56.57,19500.0,53.8638,53.9305,53.8638,53.9305,19500.0
2012-08-17 12:20:00,56.57,56.61,56.55,56.6,19400.0,53.9305,53.9686,53.9114,53.9591,19400.0
2012-08-17 12:25:00,56.59,56.61,56.57,56.57,16100.0,53.9496,53.9686,53.9305,53.9305,16100.0
2012-08-17 12:30:00,56.57,56.63,56.57,56.62,11300.0,53.9305,53.9877,53.9305,53.9782,11300.0
2012-08-17 12:35:00,56.62,56.67,56.6,56.67,16000.0,53.9782,54.0258,53.9591,54.0258,16000.0
2012-08-17 12:40:00,56.66,56.73,56.65,56.73,25400.0,54.0163,54.083,54.0068,54.083,25400.0
2012-08-17 12:45:00,56.73,56.78,56.65,56.66,12100.0,54.083,54.1307,54.0068,54.0163,12100.0
2012-08-17 12:50:00,56.66,56.7,56.6,56.6,19900.0,54.0163,54.0544,53.9591,53.9591,19900.0
2012-08-17 12:55:00,56.6,56.71,56.57,56.71,15700.0,53.9591,54.064,53.9305,54.064,15700.0
2012-08-17 13:00:00,56.71,56.78,56.69,56.73,18700.0,54.064,54.1307,54.0449,54.083,18700.0
2012-08-17 13:05:00,56.74,56.76,56.7,56.75,8500.0,54.0926,54.1116,54.0544,54.1021,8500.0
2012-08-17 13:10:00,56.76,56.8,56.75,56.78,9200.0,54.1116,54.1498,54.1021,54.1307,9200.0
2012-08-17 13:15:00,56.79,56.83,56.79,56.8,10300.0,54.1402,54.1784,54.1402,54.1498,10300.0
2012-08-17 13:20:00,56.8,56.8,56.74,56.76,8300.0,54.1498,54.1498,54.0926,54.1116,8300.0
2012-08-17 13:25:00,56.76,56.81,56.76,56.8,8300.0,54.1116,54.1593,54.1116,54.1498,8300.0
2012-08-17 13:30:00,56.79,56.87,56.78,56.85,15600.0,54.1402,54.2165,54.1307,54.1974,15600.0
2012-08-17 13:35:00,56.86,56.89,56.86,56.88,7900.0,54.207,54.2356,54.207,54.226,7900.0
2012-08-17 13:40:00,56.89,56.91,56.88,56.89,7800.0,54.2356,54.2546,54.226,54.2356,7800.0
2012-08-17 13:45:00,56.88,56.91,56.83,56.84,9900.0,54.226,54.2546,54.1784,54.1879,9900.0
2012-08-17 13:50:00,56.84,56.85,56.81,56.82,5700.0,54.1879,54.1974,54.1593,54.1688,5700.0
2012-08-17 13:55:00,56.82,56.82,56.78,56.78,12700.0,54.1688,54.1688,54.1307,54.1307,12700.0
2012-08-17 14:00:00,56.79,56.79,56.76,56.77,19000.0,54.1402,54.1402,54.1116,54.1212,19000.0
2012-08-17 14:05:00,56.77,56.79,56.75,56.77,12100.0,54.1212,54.1402,54.1021,54.1212,12100.0
2012-08-17 14:10:00,56.76,56.78,56.74,56.75,9100.0,54.1116,54.1307,54.0926,54.1021,9100.0
2012-08-17 14:15:00,56.75,56.75,56.68,56.68,17100.0,54.1021,54.1021,54.0354,54.0354,17100.0
2012-08-17 14:20:00,56.68,56.68,56.65,56.66,15000.0,54.0354,54.0354,54.0068,54.0163,15000.0
2012-08-17 14:25:00,56.66,56.66,56.63,56.64,22200.0,54.0163,54.0163,53.9877,53.9972,22200.0
2012-08-17 14:30:00,56.64,56.66,56.63,56.64,10800.0,53.9972,54.0163,53.9877,53.9972,10800.0
2012-08-17 14:35:00,56.63,56.65,56.61,56.62,7900.0,53.9877,54.0068,53.9686,53.9782,7900.0
2012-08-17 14:40:00,56.63,56.65,56.62,56.64,10400.0,53.9877,54.0068,53.9782,53.9972,10400.0
2012-08-17 14:45:00,56.64,56.65,56.6,56.61,19400.0,53.9972,54.0068,53.9591,53.9686,19400.0
2012-08-17 14:50:00,56.61,56.63,56.59,56.6,9200.0,53.9686,53.9877,53.9496,53.9591,9200.0
2012-08-17 14:55:00,56.61,56.62,56.61,56.61,9000.0,53.9686,53.9782,53.9686,53.9686,9000.0
2012-08-17 15:00:00,56.62,56.64,56.62,56.62,14800.0,53.9782,53.9972,53.9782,53.9782,14800.0
2012-08-17 15:05:00,56.62,56.63,56.6,56.61,17400.0,53.9782,53.9877,53.9591,53.9686,17400.0
2012-08-17 15:10:00,56.61,56.62,56.59,56.6,20300.0,53.9686,53.9782,53.9496,53.9591,20300.0
2012-08-17 15:15:00,56.6,56.63,56.59,56.6,18000.0,53.9591,53.9877,53.9496,53.9591,18000.0
2012-08-17 15:20:00,56.6,56.61,56.58,56.59,25600.0,53.9591,53.9686,53.94,53.9496,25600.0
2012-08-17 15:25:00,56.59,56.63,56.58,56.6,14000.0,53.9496,53.9877,53.94,53.9591,14000.0
2012-08-17 15:30:00,56.61,56.62,56.58,56.6,30100.0,53.9686,53.9782,53.94,53.9591,30100.0
2012-08-17 15:35:00,56.59,56.64,56.59,56.61,19900.0,53.9496,53.9972,53.9496,53.9686,19900.0
2012-08-17 15:40:00,56.61,56.67,56.58,56.67,56300.0,53.9686,54.0258,53.94,54.0258,56300.0
2012-08-17 15:45:00,56.66,56.67,56.62,56.62,49100.0,54.0163,54.0258,53.9782,53.9782,49100.0
2012-08-17 15:50:00,56.63,56.63,56.56,56.6,56900.0,53.9877,53.9877,53.921,53.9591,56900.0
2012-08-17 15:55:00,56.59,56.66,56.57,56.62,112200.0,53.9496,54.0163,53.9305,53.9782,112200.0
2012-08-20 09:30:00,56.46,56.86,56.4,56.82,27200.0,53.8256,54.207,53.7684,54.1688,27200.0
2012-08-20 09:35:00,56.82,56.82,56.55,56.55,8200.0,54.1688,54.1688,53.9114,53.9114,8200.0
2012-08-20 09:40:00,56.57,56.64,56.48,56.64,14800.0,53.9305,53.9972,53.8447,53.9972,14800.0
2012-08-20 09:45:00,56.65,56.69,56.54,56.54,22600.0,54.0068,54.0449,53.9019,53.9019,22600.0
2012-08-20 09:50:00,56.55,56.66,56.48,56.61,30200.0,53.9114,54.0163,53.8447,53.9686,30200.0
2012-08-20 09:55:00,56.58,56.58,56.32,56.36,26100.0,53.94,53.94,53.6922,53.7303,26100.0
2012-08-20 10:00:00,56.39,56.49,56.36,56.45,26300.0,53.7589,53.8542,53.7303,53.8161,26300.0
2012-08-20 10:05:00,56.46,56.5,56.33,56.46,34700.0,53.8256,53.8638,53.7017,53.8256,34700.0
2012-08-20 10:10:00,56.46,56.46,56.32,56.35,25400.0,53.8256,53.8256,53.6922,53.7208,25400.0
2012-08-20 10:15:00,56.36,56.4,56.3,56.33,28900.0,53.7303,53.7684,53.6731,53.7017,28900.0
2012-08-20 10:20:00,56.32,56.33,56.2,56.21,15500.0,53.6922,53.7017,53.5778,53.5873,15500.0
2012-08-20 10:25:00,56.19,56.33,56.18,56.25,20100.0,53.5682,53.7017,53.5587,53.6254,20100.0
2012-08-20 10:30:00,56.26,56.3,56.19,56.2,13500.0,53.635,53.6731,53.5682,53.5778,13500.0
2012-08-20 10:35:00,56.2,56.28,56.2,56.23,12200.0,53.5778,53.654,53.5778,53.6064,12200.0
2012-08-20 10:40:00,56.25,56.26,56.17,56.22,15400.0,53.6254,53.635,53.5492,53.5968,15400.0
2012-08-20 10:45:00,56.22,56.33,56.21,56.33,12400.0,53.5968,53.7017,53.5873,53.7017,12400.0
2012-08-20 10:50:00,56.33,56.36,56.24,56.24,9100.0,53.7017,53.7303,53.6159,53.6159,9100.0
2012-08-20 10:55:00,56.24,56.33,56.24,56.3,17100.0,53.6159,53.7017,53.6159,53.6731,17100.0
2012-08-20 11:00:00,56.3,56.4,56.3,56.35,21400.0,53.6731,53.7684,53.6731,53.7208,21400.0
2012-08-20 11:05:00,56.35,56.36,56.23,56.25,20500.0,53.7208,53.7303,53.6064,53.6254,20500.0
2012-08-20 11:10:00,56.25,56.32,56.24,56.32,21100.0,53.6254,53.6922,53.6159,53.6922,21100.0
2012-08-20 11:15:00,56.32,56.32,56.23,56.26,18500.0,53.6922,53.6922,53.6064,53.635,18500.0
2012-08-20 11:20:00,56.26,56.33,56.26,56.3,22800.0,53.635,53.7017,53.635,53.6731,22800.0
2012-08-20 11:25:00,56.29,56.29,56.22,56.26,39200.0,53.6636,53.6636,53.5968,53.635,39200.0
2012-08-20 11:30:00,56.26,56.29,56.2,56.29,36000.0,53.635,53.6636,53.5778,53.6636,36000.0
2012-08-20 11:35:00,56.28,56.36,56.28,56.35,16100.0,53.654,53.7303,53.654,53.7208,16100.0
2012-08-20 11:40:00,56.36,56.37,56.34,56.36,13200.0,53.7303,53.7398,53.7112,53.7303,13200.0
2012-08-20 11:45:00,56.37,56.42,56.34,56.42,41500.0,53.7398,53.7875,53.7112,53.7875,41500.0
2012-08-20 11:50:00,56.42,56.51,56.41,56.47,22000.0,53.7875,53.8733,53.778,53.8352,22000.0
2012-08-20 11:55:00,56.47,56.51,56.39,56.39,10500.0,53.8352,53.8733,53.7589,53.7589,10500.0
2012-08-20 12:00:00,56.4,56.48,56.39,56.45,11600.0,53.7684,53.8447,53.7589,53.8161,11600.0
2012-08-20 12:05:00,56.47,56.54,56.46,56.48,11100.0,53.8352,53.9019,53.8256,53.8447,11100.0
2012-08-20 12:10:00,56.49,56.58,56.48,56.55,10400.0,53.8542,53.94,53.8447,53.9114,10400.0
2012-08-20 12:15:00,56.55,56.6,56.55,56.55,9300.0,53.9114,53.9591,53.9114,53.9114,9300.0
2012-08-20 12:20:00,56.56,56.59,56.48,56.48,9100.0,53.921,53.9496,53.8447,53.8447,9100.0
2012-08-20 12:25:00,56.5,56.55,56.48,56.54,11500.0,53.8638,53.9114,53.8447,53.9019,11500.0
2012-08-20 12:30:00,56.55,56.57,56.47,56.51,12500.0,53.9114,53.9305,53.8352,53.8733,12500.0
2012-08-20 12:35:00,56.5,56.51,56.45,56.48,9600.0,53.8638,53.8733,53.8161,53.8447,9600.0
2012-08-20 12:40:00,56.48,56.54,56.45,56.52,11400.0,53.8447,53.9019,53.8161,53.8828,11400.0
2012-08-20 12:45:00,56.52,56.56,56.49,56.53,21200.0,53.8828,53.921,53.8542,53.8924,21200.0
2012-08-20 12:50:00,56.52,56.52,56.35,56.35,24800.0,53.8828,53.8828,53.7208,53.7208,24800.0
2012-08-20 12:55:00,56.35,56.36,56.33,56.36,15800.0,53.7208,53.7303,53.7017,53.7303,15800.0
2012-08-20 13:00:00,56.35,56.38,56.34,56.38,13400.0,53.7208,53.7494,53.7112,53.7494,13400.0
2012-08-20 13:05:00,56.38,56.4,56.37,56.39,17300.0,53.7494,53.7684,53.7398,53.7589,17300.0
2012-08-20 13:10:00,56.39,56.45,56.39,56.45,13400.0,53.7589,53.8161,53.7589,53.8161,13400.0
2012-08-20 13:15:00,56.44,56.51,56.42,56.47,12600.0,53.8066,53.8733,53.7875,53.8352,12600.0
2012-08-20 13:20:00,56.5,56.54,56.48,56.54,9800.0,53.8638,53.9019,53.8447,53.9019,9800.0
2012-08-20 13:25:00,56.54,56.58,56.53,56.57,9100.0,53.9019,53.94,53.8924,53.9305,9100.0
2012-08-20 13:30:00,56.56,56.59,56.56,56.58,8500.0,53.921,53.9496,53.921,53.94,8500.0
2012-08-20 13:35:00,56.58,56.59,56.48,56.48,10000.0,53.94,53.9496,53.8447,53.8447,10000.0
2012-08-20 13:40:00,56.5,56.54,56.48,56.53,10600.0,53.8638,53.9019,53.8447,53.8924,10600.0
2012-08-20 13:45:00,56.54,56.56,56.5,56.56,12800.0,53.9019,53.921,53.8638,53.921,12800.0
2012-08-20 13:50:00,56.56,56.58,56.53,56.53,11100.0,53.921,53.94,53.8924,53.8924,11100.0
2012-08-20 13:55:00,56.53,56.58,56.53,56.56,10800.0,53.8924,53.94,53.8924,53.921,10800.0
2012-08-20 14:00:00,56.57,56.61,56.54,56.57,12200.0,53.9305,53.9686,53.9019,53.9305,12200.0
2012-08-20 14:05:00,56.59,56.61,56.55,56.58,8400.0,53.9496,53.9686,53.9114,53.94,8400.0
2012-08-20 14:10:00,56.56,56.7,56.56,56.66,23500.0,53.921,54.0544,53.921,54.0163,23500.0
2012-08-20 14:15:00,56.65,56.65,56.54,56.54,10700.0,54.0068,54.0068,53.9019,53.9019,10700.0
2012-08-20 14:20:00,56.53,56.61,56.53,56.6,10700.0,53.8924,53.9686,53.8924,53.9591,10700.0
2012-08-20 14:25:00,56.6,56.65,56.6,56.65,11400.0,53.9591,54.0068,53.9591,54.0068,11400.0
2012-08-20 14:30:00,56.64,56.69,56.59,56.6,10600.0,53.9972,54.0449,53.9496,53.9591,10600.0
2012-08-20 14:35:00,56.6,56.6,56.54,56.59,10000.0,53.9591,53.9591,53.9019,53.9496,10000.0
2012-08-20 14:40:00,56.61,56.63,56.58,56.63,9000.0,53.9686,53.9877,53.94,53.9877,9000.0
2012-08-20 14:45:00,56.62,56.62,56.56,56.62,11900.0,53.9782,53.9782,53.921,53.9782,11900.0
2012-08-20 14:50:00,56.62,56.64,56.59,56.61,8300.0,53.9782,53.9972,53.9496,53.9686,8300.0
2012-08-20 14:55:00,56.61,56.61,56.59,56.61,9700.0,53.9686,53.9686,53.9496,53.9686,9700.0
2012-08-20 15:00:00,56.6,56.65,56.59,56.63,9900.0,53.9591,54.0068,53.9496,53.9877,9900.0
2012-08-20 15:05:00,56.64,56.66,56.6,56.66,8500.0,53.9972,54.0163,53.9591,54.0163,8500.0
2012-08-20 15:10:00,56.65,56.65,56.55,56.59,9600.0,54.0068,54.0068,53.9114,53.9496,9600.0
2012-08-20 15:15:00,56.59,56.6,56.57,56.59,10400.0,53.9496,53.9591,53.9305,53.9496,10400.0
2012-08-20 15:20:00,56.58,56.58,56.53,56.53,15400.0,53.94,53.94,53.8924,53.8924,15400.0
2012-08-20 15:25:00,56.53,56.54,56.52,56.52,15000.0,53.8924,53.9019,53.8828,53.8828,15000.0
2012-08-20 15:30:00,56.53,56.59,56.5,56.5,16600.0,53.8924,53.9496,53.8638,53.8638,16600.0
2012-08-20 15:35:00,56.5,56.55,56.49,56.5,22100.0,53.8638,53.9114,53.8542,53.8638,22100.0
2012-08-20 15:40:00,56.5,56.55,56.45,56.53,26100.0,53.8638,53.9114,53.8161,53.8924,26100.0
2012-08-20 15:45:00,56.52,56.57,56.5,56.56,18500.0,53.8828,53.9305,53.8638,53.921,18500.0
2012-08-20 15:50:00,56.56,56.58,56.49,56.53,29000.0,53.921,53.94,53.8542,53.8924,29000.0
2012-08-20 15:55:00,56.53,56.55,56.51,56.54,33000.0,53.8924,53.9114,53.8733,53.9019,33000.0
2012-08-21 09:30:00,56.77,56.86,56.65,56.86,27700.0,54.1212,54.207,54.0068,54.207,27700.0
2012-08-21 09:35:00,56.9,56.96,56.76,56.79,17800.0,54.2451,54.3023,54.1116,54.1402,17800.0
2012-08-21 09:40:00,56.79,56.79,56.72,56.76,15800.0,54.1402,54.1402,54.0735,54.1116,15800.0
2012-08-21 09:45:00,56.77,56.97,56.76,56.94,21700.0,54.1212,54.3118,54.1116,54.2832,21700.0
2012-08-21 09:50:00,56.92,56.96,56.87,56.95,10900.0,54.2642,54.3023,54.2165,54.2928,10900.0
2012-08-21 09:55:00,56.95,57.1,56.93,57.04,18500.0,54.2928,54.4358,54.2737,54.3786,18500.0
2012-08-21 10:00:00,57.04,57.1,57.0,57.05,15200.0,54.3786,54.4358,54.3404,54.3881,15200.0
2012-08-21 10:05:00,57.03,57.03,56.95,56.99,9200.0,54.369,54.369,54.2928,54.3309,9200.0
2012-08-21 10:10:00,57.01,57.08,56.98,57.02,9600.0,54.35,54.4167,54.3214,54.3595,9600.0
2012-08-21 10:15:00,57.03,57.06,57.0,57.04,7800.0,54.369,54.3976,54.3404,54.3786,7800.0
2012-08-21 10:20:00,57.05,57.09,57.02,57.05,11500.0,54.3881,54.4262,54.3595,54.3881,11500.0
2012-08-21 10:25:00,57.07,57.1,56.92,57.01,99700.0,54.4072,54.4358,54.2642,54.35,99700.0
2012-08-21 10:30:00,57.01,57.13,56.99,57.11,13200.0,54.35,54.4644,54.3309,54.4453,13200.0
2012-08-21 10:35:00,57.12,57.22,57.08,57.22,11000.0,54.4548,54.5502,54.4167,54.5502,11000.0
2012-08-21 10:40:00,57.22,57.22,57.15,57.17,9000.0,54.5502,54.5502,54.4834,54.5025,9000.0
2012-08-21 10:45:00,57.17,57.19,57.11,57.11,7600.0,54.5025,54.5216,54.4453,54.4453,7600.0
2012-08-21 10:50:00,57.12,57.15,57.11,57.14,13000.0,54.4548,54.4834,54.4453,54.4739,13000.0
2012-08-21 10:55:00,57.14,57.15,57.09,57.12,42600.0,54.4739,54.4834,54.4262,54.4548,42600.0
2012-08-21 11:00:00,57.13,57.13,57.05,57.05,5600.0,54.4644,54.4644,54.3881,54.3881,5600.0
2012-08-21 11:05:00,57.05,57.13,57.01,57.12,14000.0,54.3881,54.4644,54.35,54.4548,14000.0
2012-08-21 11:10:00,57.12,57.16,57.1,57.16,20300.0,54.4548,54.493,54.4358,54.493,20300.0
2012-08-21 11:15:00,57.13,57.15,57.11,57.13,26900.0,54.4644,54.4834,54.4453,54.4644,26900.0
2012-08-21 11:20:00,57.12,57.13,57.03,57.07,38700.0,54.4548,54.4644,54.369,54.4072,38700.0
2012-08-21 11:25:00,57.08,57.09,56.99,57.04,26000.0,54.4167,54.4262,54.3309,54.3786,26000.0
2012-08-21 11:30:00,57.02,57.03,56.85,56.87,18000.0,54.3595,54.369,54.1974,54.2165,18000.0
2012-08-21 11:35:00,56.87,56.87,56.76,56.8,10300.0,54.2165,54.2165,54.1116,54.1498,10300.0
2012-08-21 11:40:00,56.78,56.8,56.7,56.73,10100.0,54.1307,54.1498,54.0544,54.083,10100.0
2012-08-21 11:45:00,56.73,56.84,56.7,56.84,8200.0,54.083,54.1879,54.0544,54.1879,8200.0
2012-08-21 11:50:00,56.84,56.86,56.81,56.82,7100.0,54.1879,54.207,54.1593,54.1688,7100.0
2012-08-21 11:55:00,56.82,56.88,56.78,56.85,15600.0,54.1688,54.226,54.1307,54.1974,15600.0
2012-08-21 12:00:00,56.86,56.89,56.79,56.81,23600.0,54.207,54.2356,54.1402,54.1593,23600.0
2012-08-21 12:05:00,56.79,56.96,56.78,56.93,8900.0,54.1402,54.3023,54.1307,54.2737,8900.0
2012-08-21 12:10:00,56.94,57.03,56.93,57.01,8000.0,54.2832,54.369,54.2737,54.35,8000.0
2012-08-21 12:15:00,57.01,57.01,56.89,56.91,7500.0,54.35,54.35,54.2356,54.2546,7500.0
2012-08-21 12:20:00,56.91,56.92,56.89,56.89,5500.0,54.2546,54.2642,54.2356,54.2356,5500.0
2012-08-21 12:25:00,56.89,56.92,56.83,56.92,14800.0,54.2356,54.2642,54.1784,54.2642,14800.0
2012-08-21 12:30:00,56.93,56.93,56.83,56.88,8600.0,54.2737,54.2737,54.1784,54.226,8600.0
2012-08-21 12:35:00,56.88,56.96,56.86,56.96,5200.0,54.226,54.3023,54.207,54.3023,5200.0
2012-08-21 12:40:00,56.96,56.97,56.91,56.91,3600.0,54.3023,54.3118,54.2546,54.2546,3600.0
2012-08-21 12:45:00,56.9,56.91,56.84,56.91,10700.0,54.2451,54.2546,54.1879,54.2546,10700.0
2012-08-21 12:50:00,56.93,56.93,56.91,56.92,3300.0,54.2737,54.2737,54.2546,54.2642,3300.0
2012-08-21 12:55:00,56.92,56.92,56.88,56.9,4600.0,54.2642,54.2642,54.226,54.2451,4600.0
2012-08-21 13:00:00,56.9,56.9,56.8,56.82,7600.0,54.2451,54.2451,54.1498,54.1688,7600.0
2012-08-21 13:05:00,56.83,56.85,56.8,56.81,16200.0,54.1784,54.1974,54.1498,54.1593,16200.0
2012-08-21 13:10:00,56.83,56.84,56.76,56.76,9800.0,54.1784,54.1879,54.1116,54.1116,9800.0
2012-08-21 13:15:00,56.77,56.82,56.77,56.8,7800.0,54.1212,54.1688,54.1212,54.1498,7800.0
2012-08-21 13:20:00,56.8,56.8,56.71,56.74,13200.0,54.1498,54.1498,54.064,54.0926,13200.0
2012-08-21 13:25:00,56.74,56.74,56.71,56.72,3600.0,54.0926,54.0926,54.064,54.0735,3600.0
2012-08-21 13:30:00,56.72,56.77,56.7,56.76,5500.0,54.0735,54.1212,54.0544,54.1116,5500.0
2012-08-21 13:35:00,56.77,56.8,56.76,56.78,5600.0,54.1212,54.1498,54.1116,54.1307,5600.0
2012-08-21 13:40:00,56.76,56.8,56.73,56.73,9700.0,54.1116,54.1498,54.083,54.083,9700.0
2012-08-21 13:45:00,56.71,56.75,56.65,56.65,4700.0,54.064,54.1021,54.0068,54.0068,4700.0
2012-08-21 13:50:00,56.65,56.65,56.61,56.64,5700.0,54.0068,54.0068,53.9686,53.9972,5700.0
2012-08-21 13:55:00,56.64,56.67,56.57,56.6,30300.0,53.9972,54.0258,53.9305,53.9591,30300.0
2012-08-21 14:00:00,56.61,56.63,56.58,56.6,8100.0,53.9686,53.9877,53.94,53.9591,8100.0
2012-08-21 14:05:00,56.61,56.64,56.56,56.56,8600.0,53.9686,53.9972,53.921,53.921,8600.0
2012-08-21 14:10:00,56.57,56.6,56.55,56.58,7000.0,53.9305,53.9591,53.9114,53.94,7000.0
2012-08-21 14:15:00,56.57,56.57,56.52,56.53,6000.0,53.9305,53.9305,53.8828,53.8924,6000.0
2012-08-21 14:20:00,56.53,56.54,56.44,56.46,14000.0,53.8924,53.9019,53.8066,53.8256,14000.0
2012-08-21 14:25:00,56.46,56.5,56.4,56.42,11300.0,53.8256,53.8638,53.7684,53.7875,11300.0
2012-08-21 14:30:00,56.43,56.5,56.43,56.47,8900.0,53.797,53.8638,53.797,53.8352,8900.0
2012-08-21 14:35:00,56.47,56.48,56.35,56.38,13700.0,53.8352,53.8447,53.7208,53.7494,13700.0
2012-08-21 14:40:00,56.4,56.46,56.4,56.46,11500.0,53.7684,53.8256,53.7684,53.8256,11500.0
2012-08-21 14:45:00,56.46,56.52,56.46,56.51,9800.0,53.8256,53.8828,53.8256,53.8733,9800.0
2012-08-21 14:50:00,56.52,56.54,56.51,56.53,6300.0,53.8828,53.9019,53.8733,53.8924,6300.0
2012-08-21 14:55:00,56.53,56.54,56.5,56.54,10000.0,53.8924,53.9019,53.8638,53.9019,10000.0
2012-08-21 15:00:00,56.54,56.55,56.46,56.5,10100.0,53.9019,53.9114,53.8256,53.8638,10100.0
2012-08-21 15:05:00,56.51,56.55,56.5,56.54,8500.0,53.8733,53.9114,53.8638,53.9019,8500.0
2012-08-21 15:10:00,56.53,56.53,56.44,56.44,9200.0,53.8924,53.8924,53.8066,53.8066,9200.0
2012-08-21 15:15:00,56.43,56.44,56.32,56.37,18900.0,53.797,53.8066,53.6922,53.7398,18900.0
2012-08-21 15:20:00,56.37,56.43,56.37,56.38,7900.0,53.7398,53.797,53.7398,53.7494,7900.0
2012-08-21 15:25:00,56.38,56.41,56.35,56.39,9400.0,53.7494,53.778,53.7208,53.7589,9400.0
2012-08-21 15:30:00,56.39,56.45,56.38,56.38,15900.0,53.7589,53.8161,53.7494,53.7494,15900.0
2012-08-21 15:35:00,56.38,56.46,56.38,56.44,15300.0,53.7494,53.8256,53.7494,53.8066,15300.0
2012-08-21 15:40:00,56.43,56.5,56.41,56.41,14900.0,53.797,53.8638,53.778,53.778,14900.0
2012-08-21 15:45:00,56.41,56.46,56.37,56.39,17000.0,53.778,53.8256,53.7398,53.7589,17000.0
2012-08-21 15:50:00,56.4,56.4,56.32,56.32,33600.0,53.7684,53.7684,53.6922,53.6922,33600.0
2012-08-21 15:55:00,56.33,56.4,56.33,56.38,58400.0,53.7017,53.7684,53.7017,53.7494,58400.0
2012-08-22 09:30:00,56.25,56.29,56.14,56.18,25800.0,53.6254,53.6636,53.5206,53.5587,25800.0
2012-08-22 09:35:00,56.19,56.3,56.15,56.15,22000.0,53.5682,53.6731,53.5301,53.5301,22000.0
2012-08-22 09:40:00,56.17,56.47,56.14,56.47,16700.0,53.5492,53.8352,53.5206,53.8352,16700.0
2012-08-22 09:45:00,56.5,56.58,56.43,56.54,32800.0,53.8638,53.94,53.797,53.9019,32800.0
2012-08-22 09:50:00,56.52,56.61,56.48,56.53,30700.0,53.8828,53.9686,53.8447,53.8924,30700.0
2012-08-22 09:55:00,56.53,56.57,56.36,56.57,30200.0,53.8924,53.9305,53.7303,53.9305,30200.0
2012-08-22 10:00:00,56.55,56.61,56.43,56.6,29500.0,53.9114,53.9686,53.797,53.9591,29500.0
2012-08-22 10:05:00,56.58,56.62,56.46,56.56,17900.0,53.94,53.9782,53.8256,53.921,17900.0
2012-08-22 10:10:00,56.58,56.63,56.54,56.54,15800.0,53.94,53.9877,53.9019,53.9019,15800.0
2012-08-22 10:15:00,56.54,56.61,56.49,56.59,19700.0,53.9019,53.9686,53.8542,53.9496,19700.0
2012-08-22 10:20:00,56.58,56.67,56.53,56.67,15300.0,53.94,54.0258,53.8924,54.0258,15300.0
2012-08-22 10:25:00,56.67,56.7,56.62,56.7,17100.0,54.0258,54.0544,53.9782,54.0544,17100.0
2012-08-22 10:30:00,56.7,56.72,56.63,56.63,8200.0,54.0544,54.0735,53.9877,53.9877,8200.0
2012-08-22 10:35:00,56.62,56.62,56.46,56.46,8500.0,53.9782,53.9782,53.8256,53.8256,8500.0
2012-08-22 10:40:00,56.45,56.55,56.44,56.55,8200.0,53.8161,53.9114,53.8066,53.9114,8200.0
2012-08-22 10:45:00,56.55,56.55,56.38,56.38,8600.0,53.9114,53.9114,53.7494,53.7494,8600.0
2012-08-22 10:50:00,56.37,56.37,56.32,56.32,7000.0,53.7398,53.7398,53.6922,53.6922,7000.0
2012-08-22 10:55:00,56.32,56.38,56.32,56.36,7100.0,53.6922,53.7494,53.6922,53.7303,7100.0
2012-08-22 11:00:00,56.35,56.42,56.32,56.41,11300.0,53.7208,53.7875,53.6922,53.778,11300.0
2012-08-22 11:05:00,56.43,56.48,56.41,56.44,12000.0,53.797,53.8447,53.778,53.8066,12000.0
2012-08-22 11:10:00,56.42,56.44,56.33,56.33,6300.0,53.7875,53.8066,53.7017,53.7017,6300.0
2012-08-22 11:15:00,56.32,56.39,56.31,56.37,20700.0,53.6922,53.7589,53.6826,53.7398,20700.0
2012-08-22 11:20:00,56.35,56.37,56.32,56.36,7200.0,53.7208,53.7398,53.6922,53.7303,7200.0
2012-08-22 11:25:00,56.37,56.45,56.36,56.43,7900.0,53.7398,53.8161,53.7303,53.797,7900.0
2012-08-22 11:30:00,56.43,56.43,56.34,56.37,9100.0,53.797,53.797,53.7112,53.7398,9100.0
2012-08-22 11:35:00,56.37,56.44,56.36,56.44,6500.0,53.7398,53.8066,53.7303,53.8066,6500.0
2012-08-22 11:40:00,56.41,56.43,56.38,56.42,5500.0,53.778,53.797,53.7494,53.7875,5500.0
2012-08-22 11:45:00,56.41,56.49,56.4,56.49,11700.0,53.778,53.8542,53.7684,53.8542,11700.0
2012-08-22 11:50:00,56.49,56.52,56.46,56.49,11700.0,53.8542,53.8828,53.8256,53.8542,11700.0
2012-08-22 11:55:00,56.5,56.57,56.5,56.54,7200.0,53.8638,53.9305,53.8638,53.9019,7200.0
2012-08-22 12:00:00,56.56,56.57,56.5,56.5,4800.0,53.921,53.9305,53.8638,53.8638,4800.0
2012-08-22 12:05:00,56.52,56.55,56.47,56.48,9200.0,53.8828,53.9114,53.8352,53.8447,9200.0
2012-08-22 12:10:00,56.48,56.48,56.45,56.45,8500.0,53.8447,53.8447,53.8161,53.8161,8500.0
2012-08-22 12:15:00,56.44,56.47,56.42,56.45,11500.0,53.8066,53.8352,53.7875,53.8161,11500.0
2012-08-22 12:20:00,56.45,56.45,56.38,56.42,14000.0,53.8161,53.8161,53.7494,53.7875,14000.0
2012-08-22 12:25:00,56.41,56.43,56.4,56.43,12000.0,53.778,53.797,53.7684,53.797,12000.0
2012-08-22 12:30:00,56.43,56.43,56.33,56.33,10600.0,53.797,53.797,53.7017,53.7017,10600.0
2012-08-22 12:35:00,56.34,56.38,56.33,56.35,8600.0,53.7112,53.7494,53.7017,53.7208,8600.0
2012-08-22 12:40:00,56.36,56.39,56.33,56.37,15000.0,53.7303,53.7589,53.7017,53.7398,15000.0
2012-08-22 12:45:00,56.37,56.42,56.36,56.41,6300.0,53.7398,53.7875,53.7303,53.778,6300.0
2012-08-22 12:50:00,56.4,56.41,56.3,56.3,17300.0,53.7684,53.778,53.6731,53.6731,17300.0
2012-08-22 12:55:00,56.3,56.33,56.29,56.33,10300.0,53.6731,53.7017,53.6636,53.7017,10300.0
2012-08-22 13:00:00,56.33,56.45,56.33,56.45,13800.0,53.7017,53.8161,53.7017,53.8161,13800.0
2012-08-22 13:05:00,56.45,56.45,56.38,56.41,8200.0,53.8161,53.8161,53.7494,53.778,8200.0
2012-08-22 13:10:00,56.42,56.43,56.32,56.41,29800.0,53.7875,53.797,53.6922,53.778,29800.0
2012-08-22 13:15:00,56.4,56.44,56.37,56.43,19700.0,53.7684,53.8066,53.7398,53.797,19700.0
2012-08-22 13:20:00,56.45,56.54,56.45,56.54,10000.0,53.8161,53.9019,53.8161,53.9019,10000.0
2012-08-22 13:25:00,56.54,56.56,56.51,56.54,21300.0,53.9019,53.921,53.8733,53.9019,21300.0
2012-08-22 13:30:00,56.54,56.57,56.5,56.55,21100.0,53.9019,53.9305,53.8638,53.9114,21100.0
2012-08-22 13:35:00,56.55,56.57,56.54,56.54,15900.0,53.9114,53.9305,53.9019,53.9019,15900.0
2012-08-22 13:40:00,56.53,56.6,56.51,56.58,7500.0,53.8924,53.9591,53.8733,53.94,7500.0
2012-08-22 13:45:00,56.58,56.6,56.55,56.55,6800.0,53.94,53.9591,53.9114,53.9114,6800.0
2012-08-22 13:50:00,56.55,56.55,56.45,56.46,11800.0,53.9114,53.9114,53.8161,53.8256,11800.0
2012-08-22 13:55:00,56.45,56.5,56.41,56.45,18600.0,53.8161,53.8638,53.778,53.8161,18600.0
2012-08-22 14:00:00,56.47,56.69,56.47,56.64,43800.0,53.8352,54.0449,53.8352,53.9972,43800.0
2012-08-22 14:05:00,56.66,56.69,56.5,56.55,26300.0,54.0163,54.0449,53.8638,53.9114,26300.0
2012-08-22 14:10:00,56.56,56.63,56.51,56.51,19500.0,53.921,53.9877,53.8733,53.8733,19500.0
2012-08-22 14:15:00,56.5,56.54,56.45,56.46,19600.0,53.8638,53.9019,53.8161,53.8256,19600.0
2012-08-22 14:20:00,56.49,56.54,56.48,56.48,16500.0,53.8542,53.9019,53.8447,53.8447,16500.0
2012-08-22 14:25:00,56.48,56.56,56.48,56.55,14900.0,53.8447,53.921,53.8447,53.9114,14900.0
2012-08-22 14:30:00,56.55,56.61,56.51,56.61,19200.0,53.9114,53.9686,53.8733,53.9686,19200.0
2012-08-22 14:35:00,56.62,56.69,56.55,56.69,33900.0,53.9782,54.0449,53.9114,54.0449,33900.0
2012-08-22 14:40:00,56.69,56.69,56.65,56.66,15400.0,54.0449,54.0449,54.0068,54.0163,15400.0
2012-08-22 14:45:00,56.65,56.79,56.65,56.75,19000.0,54.0068,54.1402,54.0068,54.1021,19000.0
2012-08-22 14:50:00,56.75,56.78,56.71,56.76,10300.0,54.1021,54.1307,54.064,54.1116,10300.0
2012-08-22 14:55:00,56.77,56.82,56.74,56.8,9000.0,54.1212,54.1688,54.0926,54.1498,9000.0
2012-08-22 15:00:00,56.79,56.79,56.66,56.7,16800.0,54.1402,54.1402,54.0163,54.0544,16800.0
2012-08-22 15:05:00,56.71,56.76,56.7,56.76,13200.0,54.064,54.1116,54.0544,54.1116,13200.0
2012-08-22 15:10:00,56.77,56.81,56.69,56.7,12900.0,54.1212,54.1593,54.0449,54.0544,12900.0
2012-08-22 15:15:00,56.71,56.71,56.61,56.64,7900.0,54.064,54.064,53.9686,53.9972,7900.0
2012-08-22 15:20:00,56.63,56.66,56.6,56.65,10000.0,53.9877,54.0163,53.9591,54.0068,10000.0
2012-08-22 15:25:00,56.64,56.66,56.59,56.64,15500.0,53.9972,54.0163,53.9496,53.9972,15500.0
2012-08-22 15:30:00,56.62,56.68,56.59,56.59,14600.0,53.9782,54.0354,53.9496,53.9496,14600.0
2012-08-22 15:35:00,56.58,56.62,56.54,56.62,19200.0,53.94,53.9782,53.9019,53.9782,19200.0
2012-08-22 15:40:00,56.62,56.71,56.6,56.65,25000.0,53.9782,54.064,53.9591,54.0068,25000.0
2012-08-22 15:45:00,56.64,56.64,56.56,56.59,16000.0,53.9972,53.9972,53.921,53.9496,16000.0
2012-08-22 15:50:00,56.6,56.62,56.55,56.56,31500.0,53.9591,53.9782,53.9114,53.921,31500.0
2012-08-22 15:55:00,56.56,56.61,56.55,56.56,68200.0,53.921,53.9686,53.9114,53.921,68200.0
2012-08-23 09:30:00,56.57,56.57,56.37,56.41,41000.0,53.9305,53.9305,53.7398,53.778,41000.0
2012-08-23 09:35:00,56.43,56.46,56.35,56.39,5200.0,53.797,53.8256,53.7208,53.7589,5200.0
2012-08-23 09:40:00,56.49,56.49,56.23,56.3,28000.0,53.8542,53.8542,53.6064,53.6731,28000.0
2012-08-23 09:45:00,56.3,56.32,56.12,56.12,55900.0,53.6731,53.6922,53.5015,53.5015,55900.0
2012-08-23 09:50:00,56.11,56.29,56.1,56.28,8600.0,53.492,53.6636,53.4824,53.654,8600.0
2012-08-23 09:55:00,56.28,56.28,56.07,56.17,11200.0,53.654,53.654,53.4538,53.5492,11200.0
2012-08-23 10:00:00,56.22,56.26,56.08,56.2,32300.0,53.5968,53.635,53.4634,53.5778,32300.0
2012-08-23 10:05:00,56.2,56.26,56.16,56.2,41500.0,53.5778,53.635,53.5396,53.5778,41500.0
2012-08-23 10:10:00,56.21,56.26,56.12,56.25,38100.0,53.5873,53.635,53.5015,53.6254,38100.0
2012-08-23 10:15:00,56.22,56.22,56.04,56.04,14900.0,53.5968,53.5968,53.4252,53.4252,14900.0
2012-08-23 10:20:00,56.03,56.21,56.02,56.18,11600.0,53.4157,53.5873,53.4062,53.5587,11600.0
2012-08-23 10:25:00,56.18,56.32,56.18,56.22,12600.0,53.5587,53.6922,53.5587,53.5968,12600.0
2012-08-23 10:30:00,56.24,56.38,56.2,56.36,22100.0,53.6159,53.7494,53.5778,53.7303,22100.0
2012-08-23 10:35:00,56.36,56.37,56.3,56.35,21400.0,53.7303,53.7398,53.6731,53.7208,21400.0
2012-08-23 10:40:00,56.36,56.36,56.31,56.32,9000.0,53.7303,53.7303,53.6826,53.6922,9000.0
2012-08-23 10:45:00,56.32,56.45,56.32,56.42,9300.0,53.6922,53.8161,53.6922,53.7875,9300.0
2012-08-23 10:50:00,56.43,56.5,56.43,56.48,12700.0,53.797,53.8638,53.797,53.8447,12700.0
2012-08-23 10:55:00,56.47,56.48,56.42,56.48,17000.0,53.8352,53.8447,53.7875,53.8447,17000.0
2012-08-23 11:00:00,56.49,56.5,56.35,56.35,19300.0,53.8542,53.8638,53.7208,53.7208,19300.0
2012-08-23 11:05:00,56.35,56.48,56.34,56.44,6200.0,53.7208,53.8447,53.7112,53.8066,6200.0
2012-08-23 11:10:00,56.45,56.45,56.36,56.43,15400.0,53.8161,53.8161,53.7303,53.797,15400.0
2012-08-23 11:15:00,56.46,56.47,56.42,56.45,38500.0,53.8256,53.8352,53.7875,53.8161,38500.0
2012-08-23 11:20:00,56.39,56.54,56.39,56.52,11800.0,53.7589,53.9019,53.7589,53.8828,11800.0
2012-08-23 11:25:00,56.54,56.64,56.51,56.61,12300.0,53.9019,53.9972,53.8733,53.9686,12300.0
2012-08-23 11:30:00,56.62,56.62,56.56,56.59,10600.0,53.9782,53.9782,53.921,53.9496,10600.0
2012-08-23 11:35:00,56.6,56.68,56.6,56.6,11200.0,53.9591,54.0354,53.9591,53.9591,11200.0
2012-08-23 11:40:00,56.6,56.6,56.56,56.58,6600.0,53.9591,53.9591,53.921,53.94,6600.0
2012-08-23 11:45:00,56.58,56.63,56.58,56.58,8000.0,53.94,53.9877,53.94,53.94,8000.0
2012-08-23 11:50:00,56.57,56.57,56.51,56.53,7300.0,53.9305,53.9305,53.8733,53.8924,7300.0
2012-08-23 11:55:00,56.53,56.66,56.51,56.64,10600.0,53.8924,54.0163,53.8733,53.9972,10600.0
2012-08-23 12:00:00,56.64,56.64,56.48,56.49,14100.0,53.9972,53.9972,53.8447,53.8542,14100.0
2012-08-23 12:05:00,56.49,56.51,56.45,56.47,12300.0,53.8542,53.8733,53.8161,53.8352,12300.0
2012-08-23 12:10:00,56.48,56.48,56.39,56.4,12400.0,53.8447,53.8447,53.7589,53.7684,12400.0
2012-08-23 12:15:00,56.39,56.45,56.38,56.45,5100.0,53.7589,53.8161,53.7494,53.8161,5100.0
2012-08-23 12:20:00,56.45,56.45,56.37,56.45,12100.0,53.8161,53.8161,53.7398,53.8161,12100.0
2012-08-23 12:25:00,56.45,56.45,56.42,56.45,5500.0,53.8161,53.8161,53.7875,53.8161,5500.0
2012-08-23 12:30:00,56.46,56.47,56.4,56.41,28000.0,53.8256,53.8352,53.7684,53.778,28000.0
2012-08-23 12:35:00,56.43,56.43,56.34,56.37,8500.0,53.797,53.797,53.7112,53.7398,8500.0
2012-08-23 12:40:00,56.38,56.46,56.38,56.44,10500.0,53.7494,53.8256,53.7494,53.8066,10500.0
2012-08-23 12:45:00,56.43,56.43,56.33,56.35,4400.0,53.797,53.797,53.7017,53.7208,4400.0
2012-08-23 12:50:00,56.36,56.38,56.29,56.29,3000.0,53.7303,53.7494,53.6636,53.6636,3000.0
2012-08-23 12:55:00,56.31,56.31,56.25,56.28,5500.0,53.6826,53.6826,53.6254,53.654,5500.0
2012-08-23 13:00:00,56.29,56.3,56.22,56.27,10700.0,53.6636,53.6731,53.5968,53.6445,10700.0
2012-08-23 13:05:00,56.27,56.28,56.25,56.28,2100.0,53.6445,53.654,53.6254,53.654,2100.0
2012-08-23 13:10:00,56.29,56.29,56.14,56.14,6400.0,53.6636,53.6636,53.5206,53.5206,6400.0
2012-08-23 13:15:00,56.14,56.18,56.13,56.15,4000.0,53.5206,53.5587,53.511,53.5301,4000.0
2012-08-23 13:20:00,56.15,56.17,56.04,56.04,7300.0,53.5301,53.5492,53.4252,53.4252,7300.0
2012-08-23 13:25:00,56.04,56.08,56.0,56.07,10900.0,53.4252,53.4634,53.3871,53.4538,10900.0
2012-08-23 13:30:00,56.07,56.13,56.03,56.13,5800.0,53.4538,53.511,53.4157,53.511,5800.0
2012-08-23 13:35:00,56.14,56.16,56.09,56.1,26700.0,53.5206,53.5396,53.4729,53.4824,26700.0
2012-08-23 13:40:00,56.11,56.16,56.1,56.16,2500.0,53.492,53.5396,53.4824,53.5396,2500.0
2012-08-23 13:45:00,56.13,56.2,56.13,56.19,2300.0,53.511,53.5778,53.511,53.5682,2300.0
2012-08-23 13:50:00,56.2,56.24,56.16,56.24,4600.0,53.5778,53.6159,53.5396,53.6159,4600.0
2012-08-23 13:55:00,56.24,56.24,56.16,56.16,5100.0,53.6159,53.6159,53.5396,53.5396,5100.0
2012-08-23 14:00:00,56.18,56.19,56.14,56.14,4200.0,53.5587,53.5682,53.5206,53.5206,4200.0
2012-08-23 14:05:00,56.15,56.17,56.15,56.17,3200.0,53.5301,53.5492,53.5301,53.5492,3200.0
2012-08-23 14:10:00,56.18,56.24,56.18,56.22,5300.0,53.5587,53.6159,53.5587,53.5968,5300.0
2012-08-23 14:15:00,56.22,56.27,56.21,56.25,18800.0,53.5968,53.6445,53.5873,53.6254,18800.0
2012-08-23 14:20:00,56.25,56.27,56.19,56.25,6100.0,53.6254,53.6445,53.5682,53.6254,6100.0
2012-08-23 14:25:00,56.25,56.25,56.21,56.22,6100.0,53.6254,53.6254,53.5873,53.5968,6100.0
2012-08-23 14:30:00,56.23,56.27,56.23,56.25,13200.0,53.6064,53.6445,53.6064,53.6254,13200.0
2012-08-23 14:35:00,56.25,56.3,56.24,56.29,14000.0,53.6254,53.6731,53.6159,53.6636,14000.0
2012-08-23 14:40:00,56.3,56.35,56.3,56.35,8600.0,53.6731,53.7208,53.6731,53.7208,8600.0
2012-08-23 14:45:00,56.36,56.42,56.36,56.38,17300.0,53.7303,53.7875,53.7303,53.7494,17300.0
2012-08-23 14:50:00,56.38,56.4,56.34,56.36,7600.0,53.7494,53.7684,53.7112,53.7303,7600.0
2012-08-23 14:55:00,56.37,56.46,56.35,56.35,24600.0,53.7398,53.8256,53.7208,53.7208,24600.0
2012-08-23 15:00:00,56.37,56.38,56.33,56.33,10800.0,53.7398,53.7494,53.7017,53.7017,10800.0
2012-08-23 15:05:00,56.34,56.44,56.34,56.44,13400.0,53.7112,53.8066,53.7112,53.8066,13400.0
2012-08-23 15:10:00,56.45,56.49,56.43,56.47,22500.0,53.8161,53.8542,53.797,53.8352,22500.0
2012-08-23 15:15:00,56.47,56.51,56.46,56.46,7800.0,53.8352,53.8733,53.8256,53.8256,7800.0
2012-08-23 15:20:00,56.45,56.46,56.34,56.35,29300.0,53.8161,53.8256,53.7112,53.7208,29300.0
2012-08-23 15:25:00,56.35,56.43,56.34,56.43,5200.0,53.7208,53.797,53.7112,53.797,5200.0
2012-08-23 15:30:00,56.42,56.42,56.35,56.36,10800.0,53.7875,53.7875,53.7208,53.7303,10800.0
2012-08-23 15:35:00,56.36,56.47,56.33,56.4,28600.0,53.7303,53.8352,53.7017,53.7684,28600.0
2012-08-23 15:40:00,56.4,56.43,56.39,56.39,10100.0,53.7684,53.797,53.7589,53.7589,10100.0
2012-08-23 15:45:00,56.39,56.44,56.32,56.32,15000.0,53.7589,53.8066,53.6922,53.6922,15000.0
2012-08-23 15:50:00,56.31,56.35,56.29,56.32,18900.0,53.6826,53.7208,53.6636,53.6922,18900.0
2012-08-23 15:55:00,56.31,56.32,56.26,56.32,65900.0,53.6826,53.6922,53.635,53.6922,65900.0
2012-08-24 09:30:00,56.2,56.41,56.14,56.38,15700.0,53.5778,53.778,53.5206,53.7494,15700.0
2012-08-24 09:35:00,56.38,56.38,56.31,56.33,11000.0,53.7494,53.7494,53.6826,53.7017,11000.0
2012-08-24 09:40:00,56.34,56.38,56.24,56.28,10500.0,53.7112,53.7494,53.6159,53.654,10500.0
2012-08-24 09:45:00,56.28,56.3,56.24,56.26,19500.0,53.654,53.6731,53.6159,53.635,19500.0
2012-08-24 09:50:00,56.26,56.31,56.24,56.26,15800.0,53.635,53.6826,53.6159,53.635,15800.0
2012-08-24 09:55:00,56.27,56.27,56.05,56.06,16800.0,53.6445,53.6445,53.4348,53.4443,16800.0
2012-08-24 10:00:00,56.05,56.14,55.98,56.07,23700.0,53.4348,53.5206,53.368,53.4538,23700.0
2012-08-24 10:05:00,56.07,56.12,56.02,56.02,9800.0,53.4538,53.5015,53.4062,53.4062,9800.0
2012-08-24 10:10:00,56.02,56.09,55.99,56.03,13100.0,53.4062,53.4729,53.3776,53.4157,13100.0
2012-08-24 10:15:00,56.03,56.07,55.98,56.04,31800.0,53.4157,53.4538,53.368,53.4252,31800.0
2012-08-24 10:20:00,56.03,56.09,56.03,56.04,5600.0,53.4157,53.4729,53.4157,53.4252,5600.0
2012-08-24 10:25:00,56.04,56.06,55.97,55.99,19600.0,53.4252,53.4443,53.3585,53.3776,19600.0
2012-08-24 10:30:00,55.99,56.06,55.94,56.05,10000.0,53.3776,53.4443,53.3299,53.4348,10000.0
2012-08-24 10:35:00,56.08,56.18,55.97,56.12,192900.0,53.4634,53.5587,53.3585,53.5015,192900.0
2012-08-24 10:40:00,56.12,56.18,56.12,56.18,9500.0,53.5015,53.5587,53.5015,53.5587,9500.0
2012-08-24 10:45:00,56.19,56.31,56.18,56.3,11100.0,53.5682,53.6826,53.5587,53.6731,11100.0
2012-08-24 10:50:00,56.27,56.27,56.2,56.25,5500.0,53.6445,53.6445,53.5778,53.6254,5500.0
2012-08-24 10:55:00,56.26,56.26,56.14,56.15,10300.0,53.635,53.635,53.5206,53.5301,10300.0
2012-08-24 11:00:00,56.15,56.24,56.15,56.19,13400.0,53.5301,53.6159,53.5301,53.5682,13400.0
2012-08-24 11:05:00,56.2,56.24,56.19,56.23,10800.0,53.5778,53.6159,53.5682,53.6064,10800.0
2012-08-24 11:10:00,56.21,56.37,56.21,56.35,34100.0,53.5873,53.7398,53.5873,53.7208,34100.0
2012-08-24 11:15:00,56.38,56.58,56.38,56.56,18200.0,53.7494,53.94,53.7494,53.921,18200.0
2012-08-24 11:20:00,56.55,56.56,56.45,56.47,10000.0,53.9114,53.921,53.8161,53.8352,10000.0
2012-08-24 11:25:00,56.48,56.52,56.41,56.48,58600.0,53.8447,53.8828,53.778,53.8447,58600.0
2012-08-24 11:30:00,56.47,56.5,56.44,56.46,13300.0,53.8352,53.8638,53.8066,53.8256,13300.0
2012-08-24 11:35:00,56.46,56.49,56.44,56.47,3500.0,53.8256,53.8542,53.8066,53.8352,3500.0
2012-08-24 11:40:00,56.47,56.47,56.42,56.42,3900.0,53.8352,53.8352,53.7875,53.7875,3900.0
2012-08-24 11:45:00,56.41,56.42,56.34,56.35,5900.0,53.778,53.7875,53.7112,53.7208,5900.0
2012-08-24 11:50:00,56.36,56.39,56.33,56.33,7200.0,53.7303,53.7589,53.7017,53.7017,7200.0
2012-08-24 11:55:00,56.33,56.35,56.33,56.33,4800.0,53.7017,53.7208,53.7017,53.7017,4800.0
2012-08-24 12:00:00,56.31,56.35,56.29,56.35,8800.0,53.6826,53.7208,53.6636,53.7208,8800.0
2012-08-24 12:05:00,56.36,56.39,56.36,56.39,8000.0,53.7303,53.7589,53.7303,53.7589,8000.0
2012-08-24 12:10:00,56.38,56.38,56.35,56.36,5400.0,53.7494,53.7494,53.7208,53.7303,5400.0
2012-08-24 12:15:00,56.36,56.37,56.34,56.34,5900.0,53.7303,53.7398,53.7112,53.7112,5900.0
2012-08-24 12:20:00,56.35,56.36,56.34,56.35,5200.0,53.7208,53.7303,53.7112,53.7208,5200.0
2012-08-24 12:25:00,56.36,56.43,56.36,56.43,8500.0,53.7303,53.797,53.7303,53.797,8500.0
2012-08-24 12:30:00,56.4,56.41,56.37,56.37,5200.0,53.7684,53.778,53.7398,53.7398,5200.0
2012-08-24 12:35:00,56.38,56.38,56.31,56.31,7400.0,53.7494,53.7494,53.6826,53.6826,7400.0
2012-08-24 12:40:00,56.31,56.34,56.3,56.34,5500.0,53.6826,53.7112,53.6731,53.7112,5500.0
2012-08-24 12:45:00,56.36,56.41,56.36,56.4,7100.0,53.7303,53.778,53.7303,53.7684,7100.0
2012-08-24 12:50:00,56.4,56.43,56.39,56.42,6400.0,53.7684,53.797,53.7589,53.7875,6400.0
2012-08-24 12:55:00,56.43,56.44,56.4,56.44,5500.0,53.797,53.8066,53.7684,53.8066,5500.0
2012-08-24 13:00:00,56.44,56.44,56.33,56.34,9500.0,53.8066,53.8066,53.7017,53.7112,9500.0
2012-08-24 13:05:00,56.33,56.38,56.31,56.37,9900.0,53.7017,53.7494,53.6826,53.7398,9900.0
2012-08-24 13:10:00,56.37,56.41,56.37,56.39,7300.0,53.7398,53.778,53.7398,53.7589,7300.0
2012-08-24 13:15:00,56.39,56.39,56.36,56.38,3900.0,53.7589,53.7589,53.7303,53.7494,3900.0
2012-08-24 13:20:00,56.39,56.39,56.34,56.35,5400.0,53.7589,53.7589,53.7112,53.7208,5400.0
2012-08-24 13:25:00,56.36,56.38,56.36,56.37,4700.0,53.7303,53.7494,53.7303,53.7398,4700.0
2012-08-24 13:30:00,56.38,56.45,56.38,56.44,5000.0,53.7494,53.8161,53.7494,53.8066,5000.0
2012-08-24 13:35:00,56.44,56.47,56.43,56.47,5400.0,53.8066,53.8352,53.797,53.8352,5400.0
2012-08-24 13:40:00,56.46,56.53,56.45,56.5,8300.0,53.8256,53.8924,53.8161,53.8638,8300.0
2012-08-24 13:45:00,56.52,56.59,56.52,56.59,11600.0,53.8828,53.9496,53.8828,53.9496,11600.0
2012-08-24 13:50:00,56.59,56.6,56.57,56.57,6200.0,53.9496,53.9591,53.9305,53.9305,6200.0
2012-08-24 13:55:00,56.57,56.57,56.51,56.53,6900.0,53.9305,53.9305,53.8733,53.8924,6900.0
2012-08-24 14:00:00,56.53,56.53,56.49,56.49,7800.0,53.8924,53.8924,53.8542,53.8542,7800.0
2012-08-24 14:05:00,56.48,56.49,56.46,56.47,8100.0,53.8447,53.8542,53.8256,53.8352,8100.0
2012-08-24 14:10:00,56.47,56.5,56.46,56.47,6100.0,53.8352,53.8638,53.8256,53.8352,6100.0
2012-08-24 14:15:00,56.47,56.49,56.46,56.48,4900.0,53.8352,53.8542,53.8256,53.8447,4900.0
2012-08-24 14:20:00,56.48,56.54,56.47,56.52,16700.0,53.8447,53.9019,53.8352,53.8828,16700.0
2012-08-24 14:25:00,56.52,56.54,56.51,56.51,5900.0,53.8828,53.9019,53.8733,53.8733,5900.0
2012-08-24 14:30:00,56.5,56.51,56.5,56.5,1800.0,53.8638,53.8733,53.8638,53.8638,1800.0
2012-08-24 14:35:00,56.51,56.51,56.41,56.41,7400.0,53.8733,53.8733,53.778,53.778,7400.0
2012-08-24 14:40:00,56.41,56.45,56.41,56.43,11300.0,53.778,53.8161,53.778,53.797,11300.0
2012-08-24 14:45:00,56.43,56.47,56.43,56.43,8100.0,53.797,53.8352,53.797,53.797,8100.0
2012-08-24 14:50:00,56.43,56.46,56.41,56.46,7800.0,53.797,53.8256,53.778,53.8256,7800.0
2012-08-24 14:55:00,56.47,56.47,56.44,56.45,6600.0,53.8352,53.8352,53.8066,53.8161,6600.0
2012-08-24 15:00:00,56.45,56.47,56.44,56.45,7900.0,53.8161,53.8352,53.8066,53.8161,7900.0
2012-08-24 15:05:00,56.44,56.44,56.4,56.42,11700.0,53.8066,53.8066,53.7684,53.7875,11700.0
2012-08-24 15:10:00,56.43,56.53,56.43,56.53,8300.0,53.797,53.8924,53.797,53.8924,8300.0
2012-08-24 15:15:00,56.53,56.56,56.5,56.56,8900.0,53.8924,53.921,53.8638,53.921,8900.0
2012-08-24 15:20:00,56.55,56.55,56.52,56.55,8100.0,53.9114,53.9114,53.8828,53.9114,8100.0
2012-08-24 15:25:00,56.55,56.6,56.55,56.57,9600.0,53.9114,53.9591,53.9114,53.9305,9600.0
2012-08-24 15:30:00,56.57,56.58,56.53,56.53,15600.0,53.9305,53.94,53.8924,53.8924,15600.0
2012-08-24 15:35:00,56.53,56.58,56.49,56.58,20100.0,53.8924,53.94,53.8542,53.94,20100.0
2012-08-24 15:40:00,56.57,56.65,56.55,56.63,20800.0,53.9305,54.0068,53.9114,53.9877,20800.0
2012-08-24 15:45:00,56.63,56.73,56.63,56.63,19700.0,53.9877,54.083,53.9877,53.9877,19700.0
2012-08-24 15:50:00,56.64,56.64,56.52,56.54,21000.0,53.9972,53.9972,53.8828,53.9019,21000.0
2012-08-24 15:55:00,56.53,56.59,56.5,56.59,74800.0,53.8924,53.9496,53.8638,53.9496,74800.0
2012-08-27 09:30:00,56.6,56.65,56.29,56.65,19500.0,53.9591,54.0068,53.6636,54.0068,19500.0
2012-08-27 09:35:00,56.62,56.66,56.47,56.5,8800.0,53.9782,54.0163,53.8352,53.8638,8800.0
2012-08-27 09:40:00,56.51,56.53,56.39,56.48,5000.0,53.8733,53.8924,53.7589,53.8447,5000.0
2012-08-27 09:45:00,56.47,56.5,56.35,56.5,12800.0,53.8352,53.8638,53.7208,53.8638,12800.0
2012-08-27 09:50:00,56.53,56.55,56.39,56.55,107700.0,53.8924,53.9114,53.7589,53.9114,107700.0
2012-08-27 09:55:00,56.55,56.58,56.48,56.51,6200.0,53.9114,53.94,53.8447,53.8733,6200.0
2012-08-27 10:00:00,56.46,56.7,56.45,56.68,17500.0,53.8256,54.0544,53.8161,54.0354,17500.0
2012-08-27 10:05:00,56.67,56.67,56.53,56.61,48900.0,54.0258,54.0258,53.8924,53.9686,48900.0
2012-08-27 10:10:00,56.62,56.67,56.6,56.66,22500.0,53.9782,54.0258,53.9591,54.0163,22500.0
2012-08-27 10:15:00,56.66,56.82,56.66,56.79,12700.0,54.0163,54.1688,54.0163,54.1402,12700.0
2012-08-27 10:20:00,56.76,56.76,56.67,56.71,7100.0,54.1116,54.1116,54.0258,54.064,7100.0
2012-08-27 10:25:00,56.69,56.69,56.51,56.62,12400.0,54.0449,54.0449,53.8733,53.9782,12400.0
2012-08-27 10:30:00,56.64,56.69,56.6,56.69,17100.0,53.9972,54.0449,53.9591,54.0449,17100.0
2012-08-27 10:35:00,56.71,56.8,56.67,56.79,15100.0,54.064,54.1498,54.0258,54.1402,15100.0
2012-08-27 10:40:00,56.8,56.8,56.68,56.7,15300.0,54.1498,54.1498,54.0354,54.0544,15300.0
2012-08-27 10:45:00,56.71,56.74,56.68,56.68,4800.0,54.064,54.0926,54.0354,54.0354,4800.0
2012-08-27 10:50:00,56.68,56.69,56.63,56.63,6900.0,54.0354,54.0449,53.9877,53.9877,6900.0
2012-08-27 10:55:00,56.62,56.65,56.58,56.64,9800.0,53.9782,54.0068,53.94,53.9972,9800.0
2012-08-27 11:00:00,56.64,56.67,56.63,56.66,11400.0,53.9972,54.0258,53.9877,54.0163,11400.0
2012-08-27 11:05:00,56.68,56.84,56.67,56.81,17600.0,54.0354,54.1879,54.0258,54.1593,17600.0
2012-08-27 11:10:00,56.82,56.84,56.79,56.84,8600.0,54.1688,54.1879,54.1402,54.1879,8600.0
2012-08-27 11:15:00,56.83,56.96,56.83,56.94,16600.0,54.1784,54.3023,54.1784,54.2832,16600.0
2012-08-27 11:20:00,56.95,56.96,56.91,56.92,6200.0,54.2928,54.3023,54.2546,54.2642,6200.0
2012-08-27 11:25:00,56.93,56.99,56.93,56.98,6200.0,54.2737,54.3309,54.2737,54.3214,6200.0
2012-08-27 11:30:00,56.98,57.04,56.95,56.95,14100.0,54.3214,54.3786,54.2928,54.2928,14100.0
2012-08-27 11:35:00,56.94,56.97,56.9,56.93,6700.0,54.2832,54.3118,54.2451,54.2737,6700.0
2012-08-27 11:40:00,56.95,56.96,56.89,56.96,22400.0,54.2928,54.3023,54.2356,54.3023,22400.0
2012-08-27 11:45:00,56.96,56.99,56.95,56.99,8900.0,54.3023,54.3309,54.2928,54.3309,8900.0
2012-08-27 11:50:00,57.0,57.0,56.92,56.93,4900.0,54.3404,54.3404,54.2642,54.2737,4900.0
2012-08-27 11:55:00,56.93,56.93,56.85,56.85,7000.0,54.2737,54.2737,54.1974,54.1974,7000.0
2012-08-27 12:00:00,56.85,56.91,56.84,56.88,9200.0,54.1974,54.2546,54.1879,54.226,9200.0
2012-08-27 12:05:00,56.88,56.88,56.85,56.86,4200.0,54.226,54.226,54.1974,54.207,4200.0
2012-08-27 12:10:00,56.86,56.91,56.86,56.91,6500.0,54.207,54.2546,54.207,54.2546,6500.0
2012-08-27 12:15:00,56.91,56.92,56.84,56.85,8500.0,54.2546,54.2642,54.1879,54.1974,8500.0
2012-08-27 12:20:00,56.85,56.88,56.83,56.83,5600.0,54.1974,54.226,54.1784,54.1784,5600.0
2012-08-27 12:25:00,56.83,56.83,56.74,56.79,19600.0,54.1784,54.1784,54.0926,54.1402,19600.0
2012-08-27 12:30:00,56.79,56.82,56.67,56.69,23800.0,54.1402,54.1688,54.0258,54.0449,23800.0
2012-08-27 12:35:00,56.69,56.78,56.68,56.78,24200.0,54.0449,54.1307,54.0354,54.1307,24200.0
2012-08-27 12:40:00,56.77,56.77,56.71,56.73,8100.0,54.1212,54.1212,54.064,54.083,8100.0
2012-08-27 12:45:00,56.71,56.72,56.67,56.68,4100.0,54.064,54.0735,54.0258,54.0354,4100.0
2012-08-27 12:50:00,56.68,56.73,56.67,56.72,4900.0,54.0354,54.083,54.0258,54.0735,4900.0
2012-08-27 12:55:00,56.73,56.75,56.72,56.73,4700.0,54.083,54.1021,54.0735,54.083,4700.0
2012-08-27 13:00:00,56.72,56.76,56.7,56.74,8400.0,54.0735,54.1116,54.0544,54.0926,8400.0
2012-08-27 13:05:00,56.74,56.76,56.72,56.75,4000.0,54.0926,54.1116,54.0735,54.1021,4000.0
2012-08-27 13:10:00,56.75,56.77,56.71,56.77,9600.0,54.1021,54.1212,54.064,54.1212,9600.0
2012-08-27 13:15:00,56.75,56.81,56.75,56.79,8900.0,54.1021,54.1593,54.1021,54.1402,8900.0
2012-08-27 13:20:00,56.78,56.85,56.78,56.83,4500.0,54.1307,54.1974,54.1307,54.1784,4500.0
2012-08-27 13:25:00,56.83,56.84,56.79,56.84,3100.0,54.1784,54.1879,54.1402,54.1879,3100.0
2012-08-27 13:30:00,56.84,56.85,56.82,56.83,7700.0,54.1879,54.1974,54.1688,54.1784,7700.0
2012-08-27 13:35:00,56.84,56.84,56.75,56.75,7100.0,54.1879,54.1879,54.1021,54.1021,7100.0
2012-08-27 13:40:00,56.75,56.76,56.67,56.68,10700.0,54.1021,54.1116,54.0258,54.0354,10700.0
2012-08-27 13:45:00,56.65,56.76,56.65,56.72,98200.0,54.0068,54.1116,54.0068,54.0735,98200.0
2012-08-27 13:50:00,56.74,56.75,56.68,56.73,33200.0,54.0926,54.1021,54.0354,54.083,33200.0
2012-08-27 13:55:00,56.73,56.79,56.73,56.76,11700.0,54.083,54.1402,54.083,54.1116,11700.0
2012-08-27 14:00:00,56.75,56.77,56.75,56.76,15900.0,54.1021,54.1212,54.1021,54.1116,15900.0
2012-08-27 14:05:00,56.75,56.75,56.68,56.68,6500.0,54.1021,54.1021,54.0354,54.0354,6500.0
2012-08-27 14:10:00,56.68,56.68,56.65,56.65,9300.0,54.0354,54.0354,54.0068,54.0068,9300.0
2012-08-27 14:15:00,56.64,56.66,56.57,56.66,12700.0,53.9972,54.0163,53.9305,54.0163,12700.0
2012-08-27 14:20:00,56.67,56.73,56.65,56.67,34600.0,54.0258,54.083,54.0068,54.0258,34600.0
2012-08-27 14:25:00,56.68,56.74,56.67,56.74,38400.0,54.0354,54.0926,54.0258,54.0926,38400.0
2012-08-27 14:30:00,56.74,56.8,56.73,56.79,6600.0,54.0926,54.1498,54.083,54.1402,6600.0
2012-08-27 14:35:00,56.79,56.8,56.77,56.79,5900.0,54.1402,54.1498,54.1212,54.1402,5900.0
2012-08-27 14:40:00,56.8,56.82,56.79,56.79,7100.0,54.1498,54.1688,54.1402,54.1402,7100.0
2012-08-27 14:45:00,56.79,56.79,56.75,56.77,9300.0,54.1402,54.1402,54.1021,54.1212,9300.0
2012-08-27 14:50:00,56.77,56.82,56.77,56.82,8800.0,54.1212,54.1688,54.1212,54.1688,8800.0
2012-08-27 14:55:00,56.82,56.87,56.81,56.83,9500.0,54.1688,54.2165,54.1593,54.1784,9500.0
2012-08-27 15:00:00,56.83,56.85,56.81,56.85,14100.0,54.1784,54.1974,54.1593,54.1974,14100.0
2012-08-27 15:05:00,56.84,56.84,56.73,56.74,8900.0,54.1879,54.1879,54.083,54.0926,8900.0
2012-08-27 15:10:00,56.74,56.74,56.68,56.7,7500.0,54.0926,54.0926,54.0354,54.0544,7500.0
2012-08-27 15:15:00,56.69,56.74,56.69,56.74,5900.0,54.0449,54.0926,54.0449,54.0926,5900.0
2012-08-27 15:20:00,56.74,56.74,56.67,56.72,12000.0,54.0926,54.0926,54.0258,54.0735,12000.0
2012-08-27 15:25:00,56.74,56.74,56.67,56.68,8000.0,54.0926,54.0926,54.0258,54.0354,8000.0
2012-08-27 15:30:00,56.67,56.73,56.67,56.68,9700.0,54.0258,54.083,54.0258,54.0354,9700.0
2012-08-27 15:35:00,56.68,56.71,56.6,56.61,13200.0,54.0354,54.064,53.9591,53.9686,13200.0
2012-08-27 15:40:00,56.63,56.69,56.6,56.67,120700.0,53.9877,54.0449,53.9591,54.0258,120700.0
2012-08-27 15:45:00,56.65,56.69,56.61,56.66,122500.0,54.0068,54.0449,53.9686,54.0163,122500.0
2012-08-27 15:50:00,56.66,56.67,56.59,56.59,20300.0,54.0163,54.0258,53.9496,53.9496,20300.0
2012-08-27 15:55:00,56.6,56.66,56.56,56.66,61800.0,53.9591,54.0163,53.921,54.0163,61800.0
2012-08-28 09:30:00,56.44,56.52,56.27,56.41,21500.0,53.8066,53.8828,53.6445,53.778,21500.0
2012-08-28 09:35:00,56.36,56.41,56.2,56.26,66400.0,53.7303,53.778,53.5778,53.635,66400.0
2012-08-28 09:40:00,56.26,56.37,56.22,56.36,12000.0,53.635,53.7398,53.5968,53.7303,12000.0
2012-08-28 09:45:00,56.37,56.45,56.31,56.42,33200.0,53.7398,53.8161,53.6826,53.7875,33200.0
2012-08-28 09:50:00,56.41,56.41,56.13,56.18,15100.0,53.778,53.778,53.511,53.5587,15100.0
2012-08-28 09:55:00,56.17,56.17,56.0,56.1,22200.0,53.5492,53.5492,53.3871,53.4824,22200.0
2012-08-28 10:00:00,56.08,56.08,55.97,56.03,18800.0,53.4634,53.4634,53.3585,53.4157,18800.0
2012-08-28 10:05:00,56.03,56.22,56.01,56.21,19800.0,53.4157,53.5968,53.3966,53.5873,19800.0
2012-08-28 10:10:00,56.22,56.27,56.14,56.24,54400.0,53.5968,53.6445,53.5206,53.6159,54400.0
2012-08-28 10:15:00,56.22,56.3,56.21,56.27,18400.0,53.5968,53.6731,53.5873,53.6445,18400.0
2012-08-28 10:20:00,56.27,56.59,56.27,56.49,16700.0,53.6445,53.9496,53.6445,53.8542,16700.0
2012-08-28 10:25:00,56.5,56.55,56.48,56.52,6900.0,53.8638,53.9114,53.8447,53.8828,6900.0
2012-08-28 10:30:00,56.52,56.62,56.4,56.4,17700.0,53.8828,53.9782,53.7684,53.7684,17700.0
2012-08-28 10:35:00,56.38,56.47,56.35,56.45,62300.0,53.7494,53.8352,53.7208,53.8161,62300.0
2012-08-28 10:40:00,56.47,56.51,56.45,56.45,9200.0,53.8352,53.8733,53.8161,53.8161,9200.0
2012-08-28 10:45:00,56.46,56.54,56.36,56.37,28100.0,53.8256,53.9019,53.7303,53.7398,28100.0
2012-08-28 10:50:00,56.37,56.45,56.3,56.39,93900.0,53.7398,53.8161,53.6731,53.7589,93900.0
2012-08-28 10:55:00,56.38,56.38,56.08,56.13,105800.0,53.7494,53.7494,53.4634,53.511,105800.0
2012-08-28 11:00:00,56.12,56.15,56.07,56.09,34600.0,53.5015,53.5301,53.4538,53.4729,34600.0
2012-08-28 11:05:00,56.07,56.17,56.07,56.14,7100.0,53.4538,53.5492,53.4538,53.5206,7100.0
2012-08-28 11:10:00,56.16,56.18,55.98,56.02,35900.0,53.5396,53.5587,53.368,53.4062,35900.0
2012-08-28 11:15:00,56.02,56.12,55.99,56.1,10300.0,53.4062,53.5015,53.3776,53.4824,10300.0
2012-08-28 11:20:00,56.1,56.13,56.08,56.09,9700.0,53.4824,53.511,53.4634,53.4729,9700.0
2012-08-28 11:25:00,56.09,56.16,56.09,56.15,7800.0,53.4729,53.5396,53.4729,53.5301,7800.0
2012-08-28 11:30:00,56.15,56.15,56.08,56.15,5500.0,53.5301,53.5301,53.4634,53.5301,5500.0
2012-08-28 11:35:00,56.15,56.24,56.15,56.22,5300.0,53.5301,53.6159,53.5301,53.5968,5300.0
2012-08-28 11:40:00,56.21,56.22,56.19,56.2,2700.0,53.5873,53.5968,53.5682,53.5778,2700.0
2012-08-28 11:45:00,56.21,56.29,56.21,56.26,5400.0,53.5873,53.6636,53.5873,53.635,5400.0
2012-08-28 11:50:00,56.26,56.26,56.24,56.24,8700.0,53.635,53.635,53.6159,53.6159,8700.0
2012-08-28 11:55:00,56.25,56.29,56.23,56.26,4900.0,53.6254,53.6636,53.6064,53.635,4900.0
2012-08-28 12:00:00,56.28,56.37,56.28,56.37,10500.0,53.654,53.7398,53.654,53.7398,10500.0
2012-08-28 12:05:00,56.33,56.38,56.28,56.28,7800.0,53.7017,53.7494,53.654,53.654,7800.0
2012-08-28 12:10:00,56.28,56.36,56.28,56.33,6400.0,53.654,53.7303,53.654,53.7017,6400.0
2012-08-28 12:15:00,56.32,56.36,56.3,56.34,9300.0,53.6922,53.7303,53.6731,53.7112,9300.0
2012-08-28 12:20:00,56.34,56.35,56.3,56.31,9900.0,53.7112,53.7208,53.6731,53.6826,9900.0
2012-08-28 12:25:00,56.31,56.34,56.27,56.27,8300.0,53.6826,53.7112,53.6445,53.6445,8300.0
2012-08-28 12:30:00,56.28,56.29,56.24,56.25,12100.0,53.654,53.6636,53.6159,53.6254,12100.0
2012-08-28 12:35:00,56.26,56.31,56.24,56.25,18700.0,53.635,53.6826,53.6159,53.6254,18700.0
2012-08-28 12:40:00,56.26,56.3,56.26,56.3,8800.0,53.635,53.6731,53.635,53.6731,8800.0
2012-08-28 12:45:00,56.31,56.32,56.22,56.25,40700.0,53.6826,53.6922,53.5968,53.6254,40700.0
2012-08-28 12:50:00,56.24,56.26,56.19,56.26,22300.0,53.6159,53.635,53.5682,53.635,22300.0
2012-08-28 12:55:00,56.25,56.3,56.24,56.3,7800.0,53.6254,53.6731,53.6159,53.6731,7800.0
2012-08-28 13:00:00,56.3,56.3,56.26,56.27,39200.0,53.6731,53.6731,53.635,53.6445,39200.0
2012-08-28 13:05:00,56.27,56.32,56.25,56.31,30000.0,53.6445,53.6922,53.6254,53.6826,30000.0
2012-08-28 13:10:00,56.31,56.31,56.25,56.29,23900.0,53.6826,53.6826,53.6254,53.6636,23900.0
2012-08-28 13:15:00,56.3,56.32,56.28,56.29,6200.0,53.6731,53.6922,53.654,53.6636,6200.0
2012-08-28 13:20:00,56.28,56.32,56.26,56.32,8700.0,53.654,53.6922,53.635,53.6922,8700.0
2012-08-28 13:25:00,56.32,56.34,56.32,56.32,6100.0,53.6922,53.7112,53.6922,53.6922,6100.0
2012-08-28 13:30:00,56.31,56.36,56.3,56.36,4500.0,53.6826,53.7303,53.6731,53.7303,4500.0
2012-08-28 13:35:00,56.36,56.41,56.36,56.4,6500.0,53.7303,53.778,53.7303,53.7684,6500.0
2012-08-28 13:40:00,56.41,56.43,56.39,56.43,6100.0,53.778,53.797,53.7589,53.797,6100.0
2012-08-28 13:45:00,56.43,56.46,56.43,56.44,10700.0,53.797,53.8256,53.797,53.8066,10700.0
2012-08-28 13:50:00,56.43,56.43,56.32,56.32,8600.0,53.797,53.797,53.6922,53.6922,8600.0
2012-08-28 13:55:00,56.33,56.35,56.32,56.33,11300.0,53.7017,53.7208,53.6922,53.7017,11300.0
2012-08-28 14:00:00,56.34,56.4,56.33,56.38,7300.0,53.7112,53.7684,53.7017,53.7494,7300.0
2012-08-28 14:05:00,56.37,56.37,56.33,56.33,31900.0,53.7398,53.7398,53.7017,53.7017,31900.0
2012-08-28 14:10:00,56.33,56.34,56.29,56.32,8600.0,53.7017,53.7112,53.6636,53.6922,8600.0
2012-08-28 14:15:00,56.33,56.37,56.3,56.37,7900.0,53.7017,53.7398,53.6731,53.7398,7900.0
2012-08-28 14:20:00,56.38,56.4,56.37,56.4,2900.0,53.7494,53.7684,53.7398,53.7684,2900.0
2012-08-28 14:25:00,56.4,56.4,56.37,56.4,9000.0,53.7684,53.7684,53.7398,53.7684,9000.0
2012-08-28 14:30:00,56.38,56.42,56.38,56.41,7100.0,53.7494,53.7875,53.7494,53.778,7100.0
2012-08-28 14:35:00,56.42,56.46,56.42,56.45,4700.0,53.7875,53.8256,53.7875,53.8161,4700.0
2012-08-28 14:40:00,56.44,56.45,56.42,56.43,9400.0,53.8066,53.8161,53.7875,53.797,9400.0
2012-08-28 14:45:00,56.42,56.42,56.35,56.39,67900.0,53.7875,53.7875,53.7208,53.7589,67900.0
2012-08-28 14:50:00,56.4,56.42,56.34,56.36,31700.0,53.7684,53.7875,53.7112,53.7303,31700.0
2012-08-28 14:55:00,56.36,56.37,56.3,56.32,10800.0,53.7303,53.7398,53.6731,53.6922,10800.0
2012-08-28 15:00:00,56.34,56.45,56.34,56.44,11800.0,53.7112,53.8161,53.7112,53.8066,11800.0
2012-08-28 15:05:00,56.45,56.46,56.42,56.46,13700.0,53.8161,53.8256,53.7875,53.8256,13700.0
2012-08-28 15:10:00,56.46,56.47,56.42,56.45,11000.0,53.8256,53.8352,53.7875,53.8161,11000.0
2012-08-28 15:15:00,56.45,56.51,56.38,56.41,17100.0,53.8161,53.8733,53.7494,53.778,17100.0
2012-08-28 15:20:00,56.41,56.42,56.33,56.35,26900.0,53.778,53.7875,53.7017,53.7208,26900.0
2012-08-28 15:25:00,56.35,56.36,56.29,56.31,11500.0,53.7208,53.7303,53.6636,53.6826,11500.0
2012-08-28 15:30:00,56.33,56.36,56.3,56.36,12800.0,53.7017,53.7303,53.6731,53.7303,12800.0
2012-08-28 15:35:00,56.35,56.39,56.33,56.39,16200.0,53.7208,53.7589,53.7017,53.7589,16200.0
2012-08-28 15:40:00,56.4,56.41,56.33,56.35,22300.0,53.7684,53.778,53.7017,53.7208,22300.0
2012-08-28 15:45:00,56.36,56.38,56.3,56.3,17400.0,53.7303,53.7494,53.6731,53.6731,17400.0
2012-08-28 15:50:00,56.3,56.32,56.27,56.29,17100.0,53.6731,53.6922,53.6445,53.6636,17100.0
2012-08-28 15:55:00,56.29,56.3,56.21,56.27,39400.0,53.6636,53.6731,53.5873,53.6445,39400.0
2012-08-29 09:30:00,56.34,56.7,56.33,56.7,21800.0,53.7112,54.0544,53.7017,54.0544,21800.0
2012-08-29 09:35:00,56.7,56.75,56.53,56.54,5700.0,54.0544,54.1021,53.8924,53.9019,5700.0
2012-08-29 09:40:00,56.57,56.62,56.48,56.56,7200.0,53.9305,53.9782,53.8447,53.921,7200.0
2012-08-29 09:45:00,56.59,56.61,56.48,56.48,7300.0,53.9496,53.9686,53.8447,53.8447,7300.0
2012-08-29 09:50:00,56.52,56.68,56.51,56.65,9600.0,53.8828,54.0354,53.8733,54.0068,9600.0
2012-08-29 09:55:00,56.65,56.65,56.51,56.62,10200.0,54.0068,54.0068,53.8733,53.9782,10200.0
2012-08-29 10:00:00,56.63,56.74,56.59,56.71,16100.0,53.9877,54.0926,53.9496,54.064,16100.0
2012-08-29 10:05:00,56.72,56.77,56.66,56.67,15500.0,54.0735,54.1212,54.0163,54.0258,15500.0
2012-08-29 10:10:00,56.7,56.79,56.68,56.73,16500.0,54.0544,54.1402,54.0354,54.083,16500.0
2012-08-29 10:15:00,56.77,56.84,56.77,56.83,8800.0,54.1212,54.1879,54.1212,54.1784,8800.0
2012-08-29 10:20:00,56.81,56.83,56.75,56.75,6900.0,54.1593,54.1784,54.1021,54.1021,6900.0
2012-08-29 10:25:00,56.77,56.93,56.77,56.9,11500.0,54.1212,54.2737,54.1212,54.2451,11500.0
2012-08-29 10:30:00,56.88,56.88,56.82,56.82,8500.0,54.226,54.226,54.1688,54.1688,8500.0
2012-08-29 10:35:00,56.82,56.86,56.74,56.76,9400.0,54.1688,54.207,54.0926,54.1116,9400.0
2012-08-29 10:40:00,56.73,56.73,56.63,56.67,48600.0,54.083,54.083,53.9877,54.0258,48600.0
2012-08-29 10:45:00,56.66,56.66,56.53,56.53,34200.0,54.0163,54.0163,53.8924,53.8924,34200.0
2012-08-29 10:50:00,56.51,56.53,56.48,56.51,5800.0,53.8733,53.8924,53.8447,53.8733,5800.0
2012-08-29 10:55:00,56.51,56.57,56.5,56.57,5900.0,53.8733,53.9305,53.8638,53.9305,5900.0
2012-08-29 11:00:00,56.58,56.58,56.53,56.55,17900.0,53.94,53.94,53.8924,53.9114,17900.0
2012-08-29 11:05:00,56.57,56.6,56.54,56.55,9200.0,53.9305,53.9591,53.9019,53.9114,9200.0
2012-08-29 11:10:00,56.55,56.59,56.51,56.56,6000.0,53.9114,53.9496,53.8733,53.921,6000.0
2012-08-29 11:15:00,56.57,56.6,56.54,56.6,10100.0,53.9305,53.9591,53.9019,53.9591,10100.0
2012-08-29 11:20:00,56.6,56.67,56.58,56.62,20700.0,53.9591,54.0258,53.94,53.9782,20700.0
2012-08-29 11:25:00,56.62,56.68,56.61,56.68,13400.0,53.9782,54.0354,53.9686,54.0354,13400.0
2012-08-29 11:30:00,56.69,56.77,56.69,56.76,15000.0,54.0449,54.1212,54.0449,54.1116,15000.0
2012-08-29 11:35:00,56.77,56.82,56.76,56.79,11300.0,54.1212,54.1688,54.1116,54.1402,11300.0
2012-08-29 11:40:00,56.8,56.89,56.8,56.89,18100.0,54.1498,54.2356,54.1498,54.2356,18100.0
2012-08-29 11:45:00,56.89,56.94,56.87,56.88,12400.0,54.2356,54.2832,54.2165,54.226,12400.0
2012-08-29 11:50:00,56.88,56.95,56.88,56.9,12400.0,54.226,54.2928,54.226,54.2451,12400.0
2012-08-29 11:55:00,56.9,56.9,56.83,56.83,4900.0,54.2451,54.2451,54.1784,54.1784,4900.0
2012-08-29 12:00:00,56.85,56.95,56.85,56.95,8400.0,54.1974,54.2928,54.1974,54.2928,8400.0
2012-08-29 12:05:00,56.94,56.95,56.87,56.88,9000.0,54.2832,54.2928,54.2165,54.226,9000.0
2012-08-29 12:10:00,56.88,56.92,56.88,56.89,8600.0,54.226,54.2642,54.226,54.2356,8600.0
2012-08-29 12:15:00,56.89,56.91,56.87,56.9,9200.0,54.2356,54.2546,54.2165,54.2451,9200.0
2012-08-29 12:20:00,56.9,56.91,56.88,56.88,6800.0,54.2451,54.2546,54.226,54.226,6800.0
2012-08-29 12:25:00,56.89,56.92,56.88,56.92,12400.0,54.2356,54.2642,54.226,54.2642,12400.0
2012-08-29 12:30:00,56.91,56.93,56.89,56.89,14600.0,54.2546,54.2737,54.2356,54.2356,14600.0
2012-08-29 12:35:00,56.9,56.91,56.88,56.89,10600.0,54.2451,54.2546,54.226,54.2356,10600.0
2012-08-29 12:40:00,56.89,56.91,56.89,56.91,4400.0,54.2356,54.2546,54.2356,54.2546,4400.0
2012-08-29 12:45:00,56.92,56.97,56.92,56.95,12700.0,54.2642,54.3118,54.2642,54.2928,12700.0
2012-08-29 12:50:00,56.95,56.97,56.94,56.97,3700.0,54.2928,54.3118,54.2832,54.3118,3700.0
2012-08-29 12:55:00,56.96,56.99,56.94,56.97,9900.0,54.3023,54.3309,54.2832,54.3118,9900.0
2012-08-29 13:00:00,56.95,57.01,56.95,56.98,9200.0,54.2928,54.35,54.2928,54.3214,9200.0
2012-08-29 13:05:00,56.99,57.01,56.96,56.97,10100.0,54.3309,54.35,54.3023,54.3118,10100.0
2012-08-29 13:10:00,56.97,57.06,56.96,57.06,14100.0,54.3118,54.3976,54.3023,54.3976,14100.0
2012-08-29 13:15:00,57.06,57.07,57.02,57.03,8700.0,54.3976,54.4072,54.3595,54.369,8700.0
2012-08-29 13:20:00,57.03,57.05,57.0,57.02,10300.0,54.369,54.3881,54.3404,54.3595,10300.0
2012-08-29 13:25:00,57.03,57.06,57.02,57.02,8000.0,54.369,54.3976,54.3595,54.3595,8000.0
2012-08-29 13:30:00,57.02,57.04,57.02,57.03,9500.0,54.3595,54.3786,54.3595,54.369,9500.0
2012-08-29 13:35:00,57.03,57.04,57.0,57.02,12400.0,54.369,54.3786,54.3404,54.3595,12400.0
2012-08-29 13:40:00,57.03,57.12,57.03,57.12,20900.0,54.369,54.4548,54.369,54.4548,20900.0
2012-08-29 13:45:00,57.12,57.13,57.09,57.09,10700.0,54.4548,54.4644,54.4262,54.4262,10700.0
2012-08-29 13:50:00,57.1,57.15,57.09,57.1,11800.0,54.4358,54.4834,54.4262,54.4358,11800.0
2012-08-29 13:55:00,57.1,57.12,57.08,57.12,12700.0,54.4358,54.4548,54.4167,54.4548,12700.0
2012-08-29 14:00:00,57.13,57.13,57.08,57.11,22900.0,54.4644,54.4644,54.4167,54.4453,22900.0
2012-08-29 14:05:00,57.1,57.12,57.08,57.1,23500.0,54.4358,54.4548,54.4167,54.4358,23500.0
2012-08-29 14:10:00,57.09,57.16,57.09,57.15,14800.0,54.4262,54.493,54.4262,54.4834,14800.0
2012-08-29 14:15:00,57.16,57.19,57.15,57.19,26000.0,54.493,54.5216,54.4834,54.5216,26000.0
2012-08-29 14:20:00,57.2,57.21,57.17,57.21,19200.0,54.5311,54.5406,54.5025,54.5406,19200.0
2012-08-29 14:25:00,57.21,57.24,57.19,57.24,28200.0,54.5406,54.5693,54.5216,54.5693,28200.0
2012-08-29 14:30:00,57.23,57.24,57.19,57.21,14600.0,54.5597,54.5693,54.5216,54.5406,14600.0
2012-08-29 14:35:00,57.21,57.24,57.21,57.23,12500.0,54.5406,54.5693,54.5406,54.5597,12500.0
2012-08-29 14:40:00,57.23,57.24,57.21,57.21,17500.0,54.5597,54.5693,54.5406,54.5406,17500.0
2012-08-29 14:45:00,57.21,57.24,57.19,57.19,21900.0,54.5406,54.5693,54.5216,54.5216,21900.0
2012-08-29 14:50:00,57.19,57.23,57.16,57.17,33500.0,54.5216,54.5597,54.493,54.5025,33500.0
2012-08-29 14:55:00,57.16,57.2,57.15,57.15,16900.0,54.493,54.5311,54.4834,54.4834,16900.0
2012-08-29 15:00:00,57.15,57.17,57.14,57.14,19700.0,54.4834,54.5025,54.4739,54.4739,19700.0
2012-08-29 15:05:00,57.13,57.16,57.13,57.15,25900.0,54.4644,54.493,54.4644,54.4834,25900.0
2012-08-29 15:10:00,57.16,57.17,57.15,57.15,18000.0,54.493,54.5025,54.4834,54.4834,18000.0
2012-08-29 15:15:00,57.16,57.18,57.14,57.16,17500.0,54.493,54.512,54.4739,54.493,17500.0
2012-08-29 15:20:00,57.15,57.18,57.15,57.15,19300.0,54.4834,54.512,54.4834,54.4834,19300.0
2012-08-29 15:25:00,57.16,57.19,57.15,57.18,17800.0,54.493,54.5216,54.4834,54.512,17800.0
2012-08-29 15:30:00,57.18,57.2,57.15,57.16,31200.0,54.512,54.5311,54.4834,54.493,31200.0
2012-08-29 15:35:00,57.17,57.19,57.14,57.14,26000.0,54.5025,54.5216,54.4739,54.4739,26000.0
2012-08-29 15:40:00,57.15,57.23,57.14,57.22,63600.0,54.4834,54.5597,54.4739,54.5502,63600.0
2012-08-29 15:45:00,57.21,57.22,57.16,57.16,83900.0,54.5406,54.5502,54.493,54.493,83900.0
2012-08-29 15:50:00,57.15,57.18,57.15,57.16,46600.0,54.4834,54.512,54.4834,54.493,46600.0
2012-08-29 15:55:00,57.16,57.19,57.11,57.17,127200.0,54.493,54.5216,54.4453,54.5025,127200.0
2012-08-30 09:30:00,56.76,56.84,56.41,56.61,23500.0,54.1116,54.1879,53.778,53.9686,23500.0
2012-08-30 09:35:00,56.61,56.69,56.57,56.66,11500.0,53.9686,54.0449,53.9305,54.0163,11500.0
2012-08-30 09:40:00,56.65,56.66,56.59,56.65,13000.0,54.0068,54.0163,53.9496,54.0068,13000.0
2012-08-30 09:45:00,56.64,56.7,56.59,56.62,42000.0,53.9972,54.0544,53.9496,53.9782,42000.0
2012-08-30 09:50:00,56.61,56.71,56.6,56.69,62700.0,53.9686,54.064,53.9591,54.0449,62700.0
2012-08-30 09:55:00,56.67,56.7,56.62,56.7,18900.0,54.0258,54.0544,53.9782,54.0544,18900.0
2012-08-30 10:00:00,56.7,56.72,56.64,56.7,14800.0,54.0544,54.0735,53.9972,54.0544,14800.0
2012-08-30 10:05:00,56.69,56.74,56.66,56.72,15700.0,54.0449,54.0926,54.0163,54.0735,15700.0
2012-08-30 10:10:00,56.72,56.94,56.72,56.89,37800.0,54.0735,54.2832,54.0735,54.2356,37800.0
2012-08-30 10:15:00,56.87,56.9,56.79,56.81,56200.0,54.2165,54.2451,54.1402,54.1593,56200.0
2012-08-30 10:20:00,56.81,56.81,56.73,56.78,25000.0,54.1593,54.1593,54.083,54.1307,25000.0
2012-08-30 10:25:00,56.77,56.79,56.71,56.76,17100.0,54.1212,54.1402,54.064,54.1116,17100.0
2012-08-30 10:30:00,56.76,56.76,56.71,56.75,12600.0,54.1116,54.1116,54.064,54.1021,12600.0
2012-08-30 10:35:00,56.75,56.76,56.7,56.7,11300.0,54.1021,54.1116,54.0544,54.0544,11300.0
2012-08-30 10:40:00,56.7,56.74,56.68,56.74,14200.0,54.0544,54.0926,54.0354,54.0926,14200.0
2012-08-30 10:45:00,56.71,56.73,56.69,56.71,14700.0,54.064,54.083,54.0449,54.064,14700.0
2012-08-30 10:50:00,56.71,56.71,56.64,56.69,13500.0,54.064,54.064,53.9972,54.0449,13500.0
2012-08-30 10:55:00,56.68,56.81,56.68,56.79,12700.0,54.0354,54.1593,54.0354,54.1402,12700.0
2012-08-30 11:00:00,56.8,56.85,56.77,56.85,10700.0,54.1498,54.1974,54.1212,54.1974,10700.0
2012-08-30 11:05:00,56.84,56.86,56.82,56.86,5400.0,54.1879,54.207,54.1688,54.207,5400.0
2012-08-30 11:10:00,56.86,56.86,56.79,56.86,14900.0,54.207,54.207,54.1402,54.207,14900.0
2012-08-30 11:15:00,56.86,56.95,56.84,56.93,10300.0,54.207,54.2928,54.1879,54.2737,10300.0
2012-08-30 11:20:00,56.93,56.98,56.93,56.96,15500.0,54.2737,54.3214,54.2737,54.3023,15500.0
2012-08-30 11:25:00,56.96,57.06,56.96,57.06,14100.0,54.3023,54.3976,54.3023,54.3976,14100.0
2012-08-30 11:30:00,57.04,57.04,56.95,56.97,12200.0,54.3786,54.3786,54.2928,54.3118,12200.0
2012-08-30 11:35:00,56.96,56.98,56.95,56.96,11600.0,54.3023,54.3214,54.2928,54.3023,11600.0
2012-08-30 11:40:00,56.97,57.02,56.97,57.01,15600.0,54.3118,54.3595,54.3118,54.35,15600.0
2012-08-30 11:45:00,57.0,57.03,56.99,57.03,10100.0,54.3404,54.369,54.3309,54.369,10100.0
2012-08-30 11:50:00,57.04,57.04,57.01,57.03,8200.0,54.3786,54.3786,54.35,54.369,8200.0
2012-08-30 11:55:00,57.03,57.04,57.03,57.03,10300.0,54.369,54.3786,54.369,54.369,10300.0
2012-08-30 12:00:00,57.03,57.03,57.01,57.01,18400.0,54.369,54.369,54.35,54.35,18400.0
2012-08-30 12:05:00,57.02,57.02,56.99,57.0,6200.0,54.3595,54.3595,54.3309,54.3404,6200.0
2012-08-30 12:10:00,57.0,57.01,56.97,56.98,24500.0,54.3404,54.35,54.3118,54.3214,24500.0
2012-08-30 12:15:00,56.98,56.99,56.96,56.97,12900.0,54.3214,54.3309,54.3023,54.3118,12900.0
2012-08-30 12:20:00,56.96,56.97,56.96,56.96,8600.0,54.3023,54.3118,54.3023,54.3023,8600.0
2012-08-30 12:25:00,56.97,56.97,56.92,56.96,17000.0,54.3118,54.3118,54.2642,54.3023,17000.0
2012-08-30 12:30:00,56.96,57.03,56.96,57.02,11300.0,54.3023,54.369,54.3023,54.3595,11300.0
2012-08-30 12:35:00,57.02,57.02,56.96,56.98,11000.0,54.3595,54.3595,54.3023,54.3214,11000.0
2012-08-30 12:40:00,56.98,56.98,56.95,56.98,11900.0,54.3214,54.3214,54.2928,54.3214,11900.0
2012-08-30 12:45:00,56.98,57.06,56.96,57.06,18300.0,54.3214,54.3976,54.3023,54.3976,18300.0
2012-08-30 12:50:00,57.05,57.08,57.05,57.06,9700.0,54.3881,54.4167,54.3881,54.3976,9700.0
2012-08-30 12:55:00,57.06,57.1,57.06,57.07,4200.0,54.3976,54.4358,54.3976,54.4072,4200.0
2012-08-30 13:00:00,57.07,57.07,57.01,57.03,8600.0,54.4072,54.4072,54.35,54.369,8600.0
2012-08-30 13:05:00,57.04,57.04,57.02,57.02,3700.0,54.3786,54.3786,54.3595,54.3595,3700.0
2012-08-30 13:10:00,57.0,57.0,56.93,56.95,10600.0,54.3404,54.3404,54.2737,54.2928,10600.0
2012-08-30 13:15:00,56.96,57.0,56.95,56.96,10300.0,54.3023,54.3404,54.2928,54.3023,10300.0
2012-08-30 13:20:00,56.97,56.97,56.94,56.95,9000.0,54.3118,54.3118,54.2832,54.2928,9000.0
2012-08-30 13:25:00,56.94,57.0,56.93,57.0,18600.0,54.2832,54.3404,54.2737,54.3404,18600.0
2012-08-30 13:30:00,57.0,57.01,56.98,57.0,7300.0,54.3404,54.35,54.3214,54.3404,7300.0
2012-08-30 13:35:00,57.0,57.01,56.95,56.97,11800.0,54.3404,54.35,54.2928,54.3118,11800.0
2012-08-30 13:40:00,56.96,56.98,56.95,56.95,3800.0,54.3023,54.3214,54.2928,54.2928,3800.0
2012-08-30 13:45:00,56.96,57.0,56.93,57.0,9400.0,54.3023,54.3404,54.2737,54.3404,9400.0
2012-08-30 13:50:00,57.0,57.0,56.92,56.93,12100.0,54.3404,54.3404,54.2642,54.2737,12100.0
2012-08-30 13:55:00,56.93,56.93,56.89,56.93,12600.0,54.2737,54.2737,54.2356,54.2737,12600.0
2012-08-30 14:00:00,56.93,56.96,56.93,56.96,6600.0,54.2737,54.3023,54.2737,54.3023,6600.0
2012-08-30 14:05:00,56.96,57.1,56.96,57.1,7700.0,54.3023,54.4358,54.3023,54.4358,7700.0
2012-08-30 14:10:00,57.09,57.09,57.03,57.03,8000.0,54.4262,54.4262,54.369,54.369,8000.0
2012-08-30 14:15:00,57.04,57.05,57.0,57.01,8100.0,54.3786,54.3881,54.3404,54.35,8100.0
2012-08-30 14:20:00,57.01,57.04,57.01,57.01,6600.0,54.35,54.3786,54.35,54.35,6600.0
2012-08-30 14:25:00,57.01,57.02,56.96,56.99,16400.0,54.35,54.3595,54.3023,54.3309,16400.0
2012-08-30 14:30:00,56.99,57.0,56.96,56.97,18800.0,54.3309,54.3404,54.3023,54.3118,18800.0
2012-08-30 14:35:00,56.97,57.01,56.97,57.01,13300.0,54.3118,54.35,54.3118,54.35,13300.0
2012-08-30 14:40:00,57.01,57.03,57.0,57.02,25100.0,54.35,54.369,54.3404,54.3595,25100.0
2012-08-30 14:45:00,57.02,57.07,57.02,57.06,11600.0,54.3595,54.4072,54.3595,54.3976,11600.0
2012-08-30 14:50:00,57.05,57.09,57.03,57.06,11400.0,54.3881,54.4262,54.369,54.3976,11400.0
2012-08-30 14:55:00,57.04,57.05,57.01,57.03,24600.0,54.3786,54.3881,54.35,54.369,24600.0
2012-08-30 15:00:00,57.03,57.07,57.02,57.07,18800.0,54.369,54.4072,54.3595,54.4072,18800.0
2012-08-30 15:05:00,57.07,57.08,57.03,57.03,12400.0,54.4072,54.4167,54.369,54.369,12400.0
2012-08-30 15:10:00,57.03,57.06,57.03,57.06,12000.0,54.369,54.3976,54.369,54.3976,12000.0
2012-08-30 15:15:00,57.05,57.05,57.03,57.03,8400.0,54.3881,54.3881,54.369,54.369,8400.0
2012-08-30 15:20:00,57.03,57.05,57.02,57.05,21300.0,54.369,54.3881,54.3595,54.3881,21300.0
2012-08-30 15:25:00,57.05,57.11,57.05,57.09,23500.0,54.3881,54.4453,54.3881,54.4262,23500.0
2012-08-30 15:30:00,57.09,57.15,57.09,57.13,13000.0,54.4262,54.4834,54.4262,54.4644,13000.0
2012-08-30 15:35:00,57.13,57.15,57.07,57.1,16500.0,54.4644,54.4834,54.4072,54.4358,16500.0
2012-08-30 15:40:00,57.1,57.16,57.1,57.11,18500.0,54.4358,54.493,54.4358,54.4453,18500.0
2012-08-30 15:45:00,57.09,57.1,56.99,57.01,33900.0,54.4262,54.4358,54.3309,54.35,33900.0
2012-08-30 15:50:00,57.02,57.02,56.97,57.0,42700.0,54.3595,54.3595,54.3118,54.3404,42700.0
2012-08-30 15:55:00,57.0,57.01,56.96,56.99,67500.0,54.3404,54.35,54.3023,54.3309,67500.0
2012-08-31 09:30:00,57.25,57.58,57.15,57.51,120100.0,54.5788,54.8934,54.4834,54.8267,120100.0
2012-08-31 09:35:00,57.55,57.59,57.45,57.51,8800.0,54.8648,54.9029,54.7695,54.8267,8800.0
2012-08-31 09:40:00,57.53,57.58,57.49,57.54,11100.0,54.8457,54.8934,54.8076,54.8553,11100.0
2012-08-31 09:45:00,57.54,57.59,57.48,57.56,9700.0,54.8553,54.9029,54.7981,54.8743,9700.0
2012-08-31 09:50:00,57.52,57.59,57.46,57.58,10700.0,54.8362,54.9029,54.779,54.8934,10700.0
2012-08-31 09:55:00,57.58,57.61,57.5,57.58,14000.0,54.8934,54.922,54.8171,54.8934,14000.0
2012-08-31 10:00:00,57.57,57.58,57.29,57.32,22600.0,54.8839,54.8934,54.6169,54.6455,22600.0
2012-08-31 10:05:00,57.34,57.34,56.93,56.99,40000.0,54.6646,54.6646,54.2737,54.3309,40000.0
2012-08-31 10:10:00,57.0,57.08,56.91,57.06,73000.0,54.3404,54.4167,54.2546,54.3976,73000.0
2012-08-31 10:15:00,57.06,57.49,56.97,57.48,26300.0,54.3976,54.8076,54.3118,54.7981,26300.0
2012-08-31 10:20:00,57.46,57.58,57.46,57.53,14600.0,54.779,54.8934,54.779,54.8457,14600.0
2012-08-31 10:25:00,57.57,57.65,57.42,57.42,8600.0,54.8839,54.9601,54.7409,54.7409,8600.0
2012-08-31 10:30:00,57.43,57.5,57.33,57.5,11300.0,54.7504,54.8171,54.6551,54.8171,11300.0
2012-08-31 10:35:00,57.5,57.62,57.43,57.44,28000.0,54.8171,54.9315,54.7504,54.7599,28000.0
2012-08-31 10:40:00,57.46,57.58,57.46,57.51,57900.0,54.779,54.8934,54.779,54.8267,57900.0
2012-08-31 10:45:00,57.51,57.57,57.48,57.49,14600.0,54.8267,54.8839,54.7981,54.8076,14600.0
2012-08-31 10:50:00,57.49,57.53,57.43,57.53,6600.0,54.8076,54.8457,54.7504,54.8457,6600.0
2012-08-31 10:55:00,57.55,57.75,57.55,57.68,18100.0,54.8648,55.0555,54.8648,54.9887,18100.0
2012-08-31 11:00:00,57.69,57.75,57.67,57.73,24300.0,54.9983,55.0555,54.9792,55.0364,24300.0
2012-08-31 11:05:00,57.74,57.74,57.62,57.69,12400.0,55.0459,55.0459,54.9315,54.9983,12400.0
2012-08-31 11:10:00,57.69,57.72,57.62,57.63,8500.0,54.9983,55.0269,54.9315,54.9411,8500.0
2012-08-31 11:15:00,57.64,57.69,57.63,57.68,14400.0,54.9506,54.9983,54.9411,54.9887,14400.0
2012-08-31 11:20:00,57.69,57.7,57.64,57.69,8100.0,54.9983,55.0078,54.9506,54.9983,8100.0
2012-08-31 11:25:00,57.69,57.69,57.54,57.54,6600.0,54.9983,54.9983,54.8553,54.8553,6600.0
2012-08-31 11:30:00,57.54,57.6,57.53,57.56,7200.0,54.8553,54.9125,54.8457,54.8743,7200.0
2012-08-31 11:35:00,57.56,57.56,57.5,57.51,4500.0,54.8743,54.8743,54.8171,54.8267,4500.0
2012-08-31 11:40:00,57.5,57.55,57.48,57.51,9900.0,54.8171,54.8648,54.7981,54.8267,9900.0
2012-08-31 11:45:00,57.51,57.51,57.45,57.47,5200.0,54.8267,54.8267,54.7695,54.7885,5200.0
2012-08-31 11:50:00,57.48,57.54,57.48,57.52,14500.0,54.7981,54.8553,54.7981,54.8362,14500.0
2012-08-31 11:55:00,57.51,57.53,57.46,57.46,5100.0,54.8267,54.8457,54.779,54.779,5100.0
2012-08-31 12:00:00,57.46,57.47,57.37,57.37,7400.0,54.779,54.7885,54.6932,54.6932,7400.0
2012-08-31 12:05:00,57.37,57.41,57.2,57.2,11200.0,54.6932,54.7313,54.5311,54.5311,11200.0
2012-08-31 12:10:00,57.18,57.18,57.05,57.1,18700.0,54.512,54.512,54.3881,54.4358,18700.0
2012-08-31 12:15:00,57.09,57.13,57.07,57.1,7700.0,54.4262,54.4644,54.4072,54.4358,7700.0
2012-08-31 12:20:00,57.08,57.18,57.0,57.12,12700.0,54.4167,54.512,54.3404,54.4548,12700.0
2012-08-31 12:25:00,57.13,57.16,57.12,57.15,9700.0,54.4644,54.493,54.4548,54.4834,9700.0
2012-08-31 12:30:00,57.15,57.21,57.1,57.2,15700.0,54.4834,54.5406,54.4358,54.5311,15700.0
2012-08-31 12:35:00,57.21,57.23,57.19,57.2,4500.0,54.5406,54.5597,54.5216,54.5311,4500.0
2012-08-31 12:40:00,57.2,57.27,57.17,57.26,4900.0,54.5311,54.5979,54.5025,54.5883,4900.0
2012-08-31 12:45:00,57.26,57.28,57.23,57.26,4200.0,54.5883,54.6074,54.5597,54.5883,4200.0
2012-08-31 12:50:00,57.25,57.29,57.18,57.29,6200.0,54.5788,54.6169,54.512,54.6169,6200.0
2012-08-31 12:55:00,57.28,57.31,57.26,57.28,5200.0,54.6074,54.636,54.5883,54.6074,5200.0
2012-08-31 13:00:00,57.28,57.29,57.24,57.28,4000.0,54.6074,54.6169,54.5693,54.6074,4000.0
2012-08-31 13:05:00,57.28,57.31,57.23,57.23,5500.0,54.6074,54.636,54.5597,54.5597,5500.0
2012-08-31 13:10:00,57.22,57.22,57.09,57.12,34100.0,54.5502,54.5502,54.4262,54.4548,34100.0
2012-08-31 13:15:00,57.13,57.14,57.09,57.09,5300.0,54.4644,54.4739,54.4262,54.4262,5300.0
2012-08-31 13:20:00,57.09,57.15,57.08,57.13,3300.0,54.4262,54.4834,54.4167,54.4644,3300.0
2012-08-31 13:25:00,57.13,57.15,57.08,57.09,6400.0,54.4644,54.4834,54.4167,54.4262,6400.0
2012-08-31 13:30:00,57.07,57.12,57.07,57.11,11500.0,54.4072,54.4548,54.4072,54.4453,11500.0
2012-08-31 13:35:00,57.11,57.11,57.06,57.07,5000.0,54.4453,54.4453,54.3976,54.4072,5000.0
2012-08-31 13:40:00,57.09,57.16,57.09,57.15,5200.0,54.4262,54.493,54.4262,54.4834,5200.0
2012-08-31 13:45:00,57.16,57.18,57.14,57.17,3200.0,54.493,54.512,54.4739,54.5025,3200.0
2012-08-31 13:50:00,57.16,57.3,57.16,57.3,4200.0,54.493,54.6265,54.493,54.6265,4200.0
2012-08-31 13:55:00,57.3,57.31,57.28,57.29,4200.0,54.6265,54.636,54.6074,54.6169,4200.0
2012-08-31 14:00:00,57.28,57.3,57.25,57.25,8400.0,54.6074,54.6265,54.5788,54.5788,8400.0
2012-08-31 14:05:00,57.26,57.31,57.25,57.31,5800.0,54.5883,54.636,54.5788,54.636,5800.0
2012-08-31 14:10:00,57.32,57.32,57.3,57.3,9100.0,54.6455,54.6455,54.6265,54.6265,9100.0
2012-08-31 14:15:00,57.3,57.41,57.3,57.41,16000.0,54.6265,54.7313,54.6265,54.7313,16000.0
2012-08-31 14:20:00,57.43,57.43,57.41,57.43,4800.0,54.7504,54.7504,54.7313,54.7504,4800.0
2012-08-31 14:25:00,57.44,57.48,57.41,57.45,10500.0,54.7599,54.7981,54.7313,54.7695,10500.0
2012-08-31 14:30:00,57.45,57.46,57.4,57.4,9300.0,54.7695,54.779,54.7218,54.7218,9300.0
2012-08-31 14:35:00,57.4,57.44,57.4,57.43,9500.0,54.7218,54.7599,54.7218,54.7504,9500.0
2012-08-31 14:40:00,57.42,57.42,57.34,57.34,4800.0,54.7409,54.7409,54.6646,54.6646,4800.0
2012-08-31 14:45:00,57.34,57.39,57.33,57.38,7300.0,54.6646,54.7123,54.6551,54.7027,7300.0
2012-08-31 14:50:00,57.38,57.39,57.35,57.37,8000.0,54.7027,54.7123,54.6741,54.6932,8000.0
2012-08-31 14:55:00,57.37,57.38,57.34,57.36,8000.0,54.6932,54.7027,54.6646,54.6837,8000.0
2012-08-31 15:00:00,57.36,57.36,57.19,57.23,15600.0,54.6837,54.6837,54.5216,54.5597,15600.0
2012-08-31 15:05:00,57.22,57.27,57.21,57.26,42300.0,54.5502,54.5979,54.5406,54.5883,42300.0
2012-08-31 15:10:00,57.26,57.27,57.23,57.25,18900.0,54.5883,54.5979,54.5597,54.5788,18900.0
2012-08-31 15:15:00,57.25,57.33,57.25,57.3,19900.0,54.5788,54.6551,54.5788,54.6265,19900.0
2012-08-31 15:20:00,57.29,57.31,57.25,57.25,6600.0,54.6169,54.636,54.5788,54.5788,6600.0
2012-08-31 15:25:00,57.25,57.29,57.25,57.27,11600.0,54.5788,54.6169,54.5788,54.5979,11600.0
2012-08-31 15:30:00,57.27,57.29,57.19,57.24,19100.0,54.5979,54.6169,54.5216,54.5693,19100.0
2012-08-31 15:35:00,57.23,57.32,57.23,57.32,16300.0,54.5597,54.6455,54.5597,54.6455,16300.0
2012-08-31 15:40:00,57.31,57.35,57.24,57.25,27600.0,54.636,54.6741,54.5693,54.5788,27600.0
2012-08-31 15:45:00,57.26,57.33,57.23,57.33,28500.0,54.5883,54.6551,54.5597,54.6551,28500.0
2012-08-31 15:50:00,57.32,57.42,57.28,57.42,24800.0,54.6455,54.7409,54.6074,54.7409,24800.0
2012-08-31 15:55:00,57.41,57.47,57.34,57.34,97300.0,54.7313,54.7885,54.6646,54.6646,97300.0
2012-09-04 09:30:00,57.27,57.52,57.27,57.52,58400.0,54.5979,54.8362,54.5979,54.8362,58400.0
2012-09-04 09:35:00,57.5,57.51,57.28,57.3,18800.0,54.8171,54.8267,54.6074,54.6265,18800.0
2012-09-04 09:40:00,57.27,57.31,57.13,57.13,12700.0,54.5979,54.636,54.4644,54.4644,12700.0
2012-09-04 09:45:00,57.13,57.19,57.09,57.12,17600.0,54.4644,54.5216,54.4262,54.4548,17600.0
2012-09-04 09:50:00,57.13,57.13,57.07,57.07,11000.0,54.4644,54.4644,54.4072,54.4072,11000.0
2012-09-04 09:55:00,57.07,57.12,56.83,56.85,19900.0,54.4072,54.4548,54.1784,54.1974,19900.0
2012-09-04 10:00:00,56.84,56.97,56.81,56.9,20600.0,54.1879,54.3118,54.1593,54.2451,20600.0
2012-09-04 10:05:00,56.91,56.92,56.67,56.71,22700.0,54.2546,54.2642,54.0258,54.064,22700.0
2012-09-04 10:10:00,56.72,56.77,56.69,56.75,14500.0,54.0735,54.1212,54.0449,54.1021,14500.0
2012-09-04 10:15:00,56.75,56.87,56.75,56.82,15700.0,54.1021,54.2165,54.1021,54.1688,15700.0
2012-09-04 10:20:00,56.82,56.84,56.71,56.78,15900.0,54.1688,54.1879,54.064,54.1307,15900.0
2012-09-04 10:25:00,56.79,56.8,56.73,56.75,14400.0,54.1402,54.1498,54.083,54.1021,14400.0
2012-09-04 10:30:00,56.74,56.76,56.64,56.76,14600.0,54.0926,54.1116,53.9972,54.1116,14600.0
2012-09-04 10:35:00,56.74,56.8,56.69,56.77,21700.0,54.0926,54.1498,54.0449,54.1212,21700.0
2012-09-04 10:40:00,56.78,56.78,56.72,56.72,16700.0,54.1307,54.1307,54.0735,54.0735,16700.0
2012-09-04 10:45:00,56.72,56.77,56.65,56.66,24400.0,54.0735,54.1212,54.0068,54.0163,24400.0
2012-09-04 10:50:00,56.65,56.87,56.65,56.84,23700.0,54.0068,54.2165,54.0068,54.1879,23700.0
2012-09-04 10:55:00,56.83,56.83,56.65,56.73,22800.0,54.1784,54.1784,54.0068,54.083,22800.0
2012-09-04 11:00:00,56.73,56.75,56.67,56.75,14800.0,54.083,54.1021,54.0258,54.1021,14800.0
2012-09-04 11:05:00,56.78,56.84,56.75,56.75,12300.0,54.1307,54.1879,54.1021,54.1021,12300.0
2012-09-04 11:10:00,56.75,56.88,56.73,56.88,8800.0,54.1021,54.226,54.083,54.226,8800.0
2012-09-04 11:15:00,56.87,56.87,56.78,56.87,23000.0,54.2165,54.2165,54.1307,54.2165,23000.0
2012-09-04 11:20:00,56.87,56.92,56.8,56.88,17000.0,54.2165,54.2642,54.1498,54.226,17000.0
2012-09-04 11:25:00,56.89,56.89,56.84,56.87,20000.0,54.2356,54.2356,54.1879,54.2165,20000.0
2012-09-04 11:30:00,56.87,56.94,56.86,56.86,10700.0,54.2165,54.2832,54.207,54.207,10700.0
2012-09-04 11:35:00,56.86,56.9,56.84,56.9,12300.0,54.207,54.2451,54.1879,54.2451,12300.0
2012-09-04 11:40:00,56.9,56.94,56.87,56.94,11600.0,54.2451,54.2832,54.2165,54.2832,11600.0
2012-09-04 11:45:00,56.93,56.97,56.91,56.95,8800.0,54.2737,54.3118,54.2546,54.2928,8800.0
2012-09-04 11:50:00,56.96,56.96,56.92,56.96,9600.0,54.3023,54.3023,54.2642,54.3023,9600.0
2012-09-04 11:55:00,56.96,57.04,56.96,57.04,5700.0,54.3023,54.3786,54.3023,54.3786,5700.0
2012-09-04 12:00:00,57.04,57.05,56.94,56.96,22500.0,54.3786,54.3881,54.2832,54.3023,22500.0
2012-09-04 12:05:00,56.97,57.0,56.96,56.97,7700.0,54.3118,54.3404,54.3023,54.3118,7700.0
2012-09-04 12:10:00,56.98,57.02,56.97,57.01,12700.0,54.3214,54.3595,54.3118,54.35,12700.0
2012-09-04 12:15:00,57.02,57.06,56.99,57.05,21600.0,54.3595,54.3976,54.3309,54.3881,21600.0
2012-09-04 12:20:00,57.06,57.12,57.03,57.09,20100.0,54.3976,54.4548,54.369,54.4262,20100.0
2012-09-04 12:25:00,57.1,57.11,57.09,57.11,11500.0,54.4358,54.4453,54.4262,54.4453,11500.0
2012-09-04 12:30:00,57.11,57.13,57.07,57.07,11700.0,54.4453,54.4644,54.4072,54.4072,11700.0
2012-09-04 12:35:00,57.08,57.16,57.06,57.15,17900.0,54.4167,54.493,54.3976,54.4834,17900.0
2012-09-04 12:40:00,57.17,57.24,57.15,57.24,11500.0,54.5025,54.5693,54.4834,54.5693,11500.0
2012-09-04 12:45:00,57.23,57.24,57.17,57.17,7900.0,54.5597,54.5693,54.5025,54.5025,7900.0
2012-09-04 12:50:00,57.17,57.17,57.12,57.14,10400.0,54.5025,54.5025,54.4548,54.4739,10400.0
2012-09-04 12:55:00,57.13,57.15,57.11,57.14,15500.0,54.4644,54.4834,54.4453,54.4739,15500.0
2012-09-04 13:00:00,57.14,57.19,57.13,57.19,4500.0,54.4739,54.5216,54.4644,54.5216,4500.0
2012-09-04 13:05:00,57.19,57.19,57.14,57.14,17300.0,54.5216,54.5216,54.4739,54.4739,17300.0
2012-09-04 13:10:00,57.14,57.16,57.13,57.15,14700.0,54.4739,54.493,54.4644,54.4834,14700.0
2012-09-04 13:15:00,57.15,57.17,57.15,57.17,9600.0,54.4834,54.5025,54.4834,54.5025,9600.0
2012-09-04 13:20:00,57.17,57.18,57.16,57.18,7000.0,54.5025,54.512,54.493,54.512,7000.0
2012-09-04 13:25:00,57.18,57.19,57.13,57.13,22100.0,54.512,54.5216,54.4644,54.4644,22100.0
2012-09-04 13:30:00,57.14,57.16,57.12,57.12,14200.0,54.4739,54.493,54.4548,54.4548,14200.0
2012-09-04 13:35:00,57.13,57.16,57.13,57.13,10200.0,54.4644,54.493,54.4644,54.4644,10200.0
2012-09-04 13:40:00,57.13,57.15,57.05,57.09,56100.0,54.4644,54.4834,54.3881,54.4262,56100.0
2012-09-04 13:45:00,57.07,57.17,57.07,57.14,49500.0,54.4072,54.5025,54.4072,54.4739,49500.0
2012-09-04 13:50:00,57.15,57.15,57.12,57.14,11000.0,54.4834,54.4834,54.4548,54.4739,11000.0
2012-09-04 13:55:00,57.14,57.19,57.14,57.19,5800.0,54.4739,54.5216,54.4739,54.5216,5800.0
2012-09-04 14:00:00,57.19,57.26,57.19,57.23,32100.0,54.5216,54.5883,54.5216,54.5597,32100.0
2012-09-04 14:05:00,57.23,57.26,57.23,57.26,20000.0,54.5597,54.5883,54.5597,54.5883,20000.0
2012-09-04 14:10:00,57.27,57.38,57.27,57.38,12200.0,54.5979,54.7027,54.5979,54.7027,12200.0
2012-09-04 14:15:00,57.39,57.41,57.34,57.38,17500.0,54.7123,54.7313,54.6646,54.7027,17500.0
2012-09-04 14:20:00,57.38,57.42,57.34,57.38,23400.0,54.7027,54.7409,54.6646,54.7027,23400.0
2012-09-04 14:25:00,57.39,57.39,57.36,57.36,14900.0,54.7123,54.7123,54.6837,54.6837,14900.0
2012-09-04 14:30:00,57.35,57.44,57.35,57.43,23100.0,54.6741,54.7599,54.6741,54.7504,23100.0
2012-09-04 14:35:00,57.44,57.66,57.43,57.58,32000.0,54.7599,54.9697,54.7504,54.8934,32000.0
2012-09-04 14:40:00,57.58,57.59,57.48,57.54,30300.0,54.8934,54.9029,54.7981,54.8553,30300.0
2012-09-04 14:45:00,57.54,57.62,57.54,57.61,8300.0,54.8553,54.9315,54.8553,54.922,8300.0
2012-09-04 14:50:00,57.61,57.61,57.53,57.55,10600.0,54.922,54.922,54.8457,54.8648,10600.0
2012-09-04 14:55:00,57.55,57.55,57.48,57.49,13300.0,54.8648,54.8648,54.7981,54.8076,13300.0
2012-09-04 15:00:00,57.5,57.51,57.48,57.51,10100.0,54.8171,54.8267,54.7981,54.8267,10100.0
2012-09-04 15:05:00,57.51,57.53,57.49,57.49,17100.0,54.8267,54.8457,54.8076,54.8076,17100.0
2012-09-04 15:10:00,57.49,57.5,57.44,57.44,13800.0,54.8076,54.8171,54.7599,54.7599,13800.0
2012-09-04 15:15:00,57.44,57.5,57.42,57.48,21500.0,54.7599,54.8171,54.7409,54.7981,21500.0
2012-09-04 15:20:00,57.48,57.54,57.47,57.53,20500.0,54.7981,54.8553,54.7885,54.8457,20500.0
2012-09-04 15:25:00,57.52,57.52,57.45,57.49,24200.0,54.8362,54.8362,54.7695,54.8076,24200.0
2012-09-04 15:30:00,57.49,57.5,57.4,57.42,27000.0,54.8076,54.8171,54.7218,54.7409,27000.0
2012-09-04 15:35:00,57.42,57.44,57.34,57.35,20800.0,54.7409,54.7599,54.6646,54.6741,20800.0
2012-09-04 15:40:00,57.34,57.38,57.32,57.33,53600.0,54.6646,54.7027,54.6455,54.6551,53600.0
2012-09-04 15:45:00,57.32,57.38,57.29,57.37,23800.0,54.6455,54.7027,54.6169,54.6932,23800.0
2012-09-04 15:50:00,57.37,57.38,57.33,57.37,48400.0,54.6932,54.7027,54.6551,54.6932,48400.0
2012-09-04 15:55:00,57.36,57.36,57.31,57.32,60300.0,54.6837,54.6837,54.636,54.6455,60300.0
2012-09-05 09:30:00,57.38,57.38,57.0,57.05,38100.0,54.7027,54.7027,54.3404,54.3881,38100.0
2012-09-05 09:35:00,57.07,57.22,57.06,57.08,11300.0,54.4072,54.5502,54.3976,54.4167,11300.0
2012-09-05 09:40:00,57.06,57.06,56.83,56.83,10800.0,54.3976,54.3976,54.1784,54.1784,10800.0
2012-09-05 09:45:00,56.85,56.98,56.79,56.96,10400.0,54.1974,54.3214,54.1402,54.3023,10400.0
2012-09-05 09:50:00,56.95,57.01,56.93,57.0,10800.0,54.2928,54.35,54.2737,54.3404,10800.0
2012-09-05 09:55:00,57.0,57.11,57.0,57.07,11500.0,54.3404,54.4453,54.3404,54.4072,11500.0
2012-09-05 10:00:00,57.07,57.18,57.02,57.13,12600.0,54.4072,54.512,54.3595,54.4644,12600.0
2012-09-05 10:05:00,57.12,57.17,57.03,57.14,15300.0,54.4548,54.5025,54.369,54.4739,15300.0
2012-09-05 10:10:00,57.15,57.33,57.14,57.22,59000.0,54.4834,54.6551,54.4739,54.5502,59000.0
2012-09-05 10:15:00,57.2,57.26,57.19,57.19,28100.0,54.5311,54.5883,54.5216,54.5216,28100.0
2012-09-05 10:20:00,57.18,57.22,57.09,57.12,18200.0,54.512,54.5502,54.4262,54.4548,18200.0
2012-09-05 10:25:00,57.13,57.29,57.12,57.29,11500.0,54.4644,54.6169,54.4548,54.6169,11500.0
2012-09-05 10:30:00,57.3,57.37,57.25,57.27,32200.0,54.6265,54.6932,54.5788,54.5979,32200.0
2012-09-05 10:35:00,57.28,57.28,57.18,57.24,13800.0,54.6074,54.6074,54.512,54.5693,13800.0
2012-09-05 10:40:00,57.25,57.25,57.16,57.18,12000.0,54.5788,54.5788,54.493,54.512,12000.0
2012-09-05 10:45:00,57.19,57.22,57.05,57.08,22300.0,54.5216,54.5502,54.3881,54.4167,22300.0
2012-09-05 10:50:00,57.07,57.07,57.01,57.05,8700.0,54.4072,54.4072,54.35,54.3881,8700.0
2012-09-05 10:55:00,57.06,57.1,56.99,56.99,29300.0,54.3976,54.4358,54.3309,54.3309,29300.0
2012-09-05 11:00:00,56.98,57.0,56.95,57.0,18200.0,54.3214,54.3404,54.2928,54.3404,18200.0
2012-09-05 11:05:00,56.99,57.0,56.97,56.98,10900.0,54.3309,54.3404,54.3118,54.3214,10900.0
2012-09-05 11:10:00,56.99,57.02,56.95,57.02,29700.0,54.3309,54.3595,54.2928,54.3595,29700.0
2012-09-05 11:15:00,57.01,57.02,56.95,56.99,16100.0,54.35,54.3595,54.2928,54.3309,16100.0
2012-09-05 11:20:00,56.99,57.01,56.95,56.96,13300.0,54.3309,54.35,54.2928,54.3023,13300.0
2012-09-05 11:25:00,56.96,57.06,56.96,57.06,16300.0,54.3023,54.3976,54.3023,54.3976,16300.0
2012-09-05 11:30:00,57.06,57.17,57.06,57.15,20700.0,54.3976,54.5025,54.3976,54.4834,20700.0
2012-09-05 11:35:00,57.15,57.18,57.15,57.17,10700.0,54.4834,54.512,54.4834,54.5025,10700.0
2012-09-05 11:40:00,57.16,57.2,57.16,57.19,10400.0,54.493,54.5311,54.493,54.5216,10400.0
2012-09-05 11:45:00,57.17,57.17,57.09,57.11,13300.0,54.5025,54.5025,54.4262,54.4453,13300.0
2012-09-05 11:50:00,57.11,57.11,57.06,57.07,11000.0,54.4453,54.4453,54.3976,54.4072,11000.0
2012-09-05 11:55:00,57.08,57.08,57.02,57.06,6500.0,54.4167,54.4167,54.3595,54.3976,6500.0
2012-09-05 12:00:00,57.05,57.08,57.04,57.06,13800.0,54.3881,54.4167,54.3786,54.3976,13800.0
2012-09-05 12:05:00,57.05,57.09,57.03,57.09,12000.0,54.3881,54.4262,54.369,54.4262,12000.0
2012-09-05 12:10:00,57.09,57.14,57.08,57.11,10700.0,54.4262,54.4739,54.4167,54.4453,10700.0
2012-09-05 12:15:00,57.11,57.12,57.04,57.07,44400.0,54.4453,54.4548,54.3786,54.4072,44400.0
2012-09-05 12:20:00,57.07,57.1,57.04,57.09,25100.0,54.4072,54.4358,54.3786,54.4262,25100.0
2012-09-05 12:25:00,57.09,57.11,57.07,57.07,13100.0,54.4262,54.4453,54.4072,54.4072,13100.0
2012-09-05 12:30:00,57.08,57.1,57.05,57.06,5500.0,54.4167,54.4358,54.3881,54.3976,5500.0
2012-09-05 12:35:00,57.06,57.06,57.01,57.03,16100.0,54.3976,54.3976,54.35,54.369,16100.0
2012-09-05 12:40:00,57.04,57.07,57.03,57.07,6900.0,54.3786,54.4072,54.369,54.4072,6900.0
2012-09-05 12:45:00,57.08,57.11,57.07,57.11,7300.0,54.4167,54.4453,54.4072,54.4453,7300.0
2012-09-05 12:50:00,57.11,57.11,57.08,57.1,3200.0,54.4453,54.4453,54.4167,54.4358,3200.0
2012-09-05 12:55:00,57.09,57.11,57.07,57.07,6600.0,54.4262,54.4453,54.4072,54.4072,6600.0
2012-09-05 13:00:00,57.07,57.09,57.06,57.07,4400.0,54.4072,54.4262,54.3976,54.4072,4400.0
2012-09-05 13:05:00,57.07,57.07,57.0,57.01,14900.0,54.4072,54.4072,54.3404,54.35,14900.0
2012-09-05 13:10:00,57.02,57.04,57.01,57.01,7300.0,54.3595,54.3786,54.35,54.35,7300.0
2012-09-05 13:15:00,57.02,57.03,57.01,57.01,7700.0,54.3595,54.369,54.35,54.35,7700.0
2012-09-05 13:20:00,57.01,57.03,56.99,57.02,8800.0,54.35,54.369,54.3309,54.3595,8800.0
2012-09-05 13:25:00,57.03,57.04,57.01,57.01,6700.0,54.369,54.3786,54.35,54.35,6700.0
2012-09-05 13:30:00,57.01,57.01,56.91,56.92,12100.0,54.35,54.35,54.2546,54.2642,12100.0
2012-09-05 13:35:00,56.92,56.92,56.87,56.87,8300.0,54.2642,54.2642,54.2165,54.2165,8300.0
2012-09-05 13:40:00,56.89,56.91,56.88,56.9,5500.0,54.2356,54.2546,54.226,54.2451,5500.0
2012-09-05 13:45:00,56.9,56.91,56.8,56.89,20200.0,54.2451,54.2546,54.1498,54.2356,20200.0
2012-09-05 13:50:00,56.88,56.9,56.86,56.9,3800.0,54.226,54.2451,54.207,54.2451,3800.0
2012-09-05 13:55:00,56.88,56.96,56.88,56.96,7300.0,54.226,54.3023,54.226,54.3023,7300.0
2012-09-05 14:00:00,56.98,56.99,56.95,56.99,6100.0,54.3214,54.3309,54.2928,54.3309,6100.0
2012-09-05 14:05:00,56.99,57.01,56.97,57.01,8500.0,54.3309,54.35,54.3118,54.35,8500.0
2012-09-05 14:10:00,57.01,57.01,56.96,56.98,4400.0,54.35,54.35,54.3023,54.3214,4400.0
2012-09-05 14:15:00,56.98,57.02,56.96,57.0,7800.0,54.3214,54.3595,54.3023,54.3404,7800.0
2012-09-05 14:20:00,57.0,57.05,57.0,57.03,7800.0,54.3404,54.3881,54.3404,54.369,7800.0
2012-09-05 14:25:00,57.03,57.08,57.02,57.05,8900.0,54.369,54.4167,54.3595,54.3881,8900.0
2012-09-05 14:30:00,57.05,57.12,57.05,57.12,9400.0,54.3881,54.4548,54.3881,54.4548,9400.0
2012-09-05 14:35:00,57.12,57.16,57.12,57.13,6600.0,54.4548,54.493,54.4548,54.4644,6600.0
2012-09-05 14:40:00,57.13,57.16,57.1,57.13,7700.0,54.4644,54.493,54.4358,54.4644,7700.0
2012-09-05 14:45:00,57.13,57.14,57.04,57.04,9800.0,54.4644,54.4739,54.3786,54.3786,9800.0
2012-09-05 14:50:00,57.04,57.08,57.04,57.08,7600.0,54.3786,54.4167,54.3786,54.4167,7600.0
2012-09-05 14:55:00,57.08,57.08,57.01,57.04,8500.0,54.4167,54.4167,54.35,54.3786,8500.0
2012-09-05 15:00:00,57.04,57.07,57.04,57.04,13500.0,54.3786,54.4072,54.3786,54.3786,13500.0
2012-09-05 15:05:00,57.03,57.03,56.97,57.0,9100.0,54.369,54.369,54.3118,54.3404,9100.0
2012-09-05 15:10:00,57.01,57.02,56.96,56.99,11600.0,54.35,54.3595,54.3023,54.3309,11600.0
2012-09-05 15:15:00,56.99,57.02,56.97,57.02,8600.0,54.3309,54.3595,54.3118,54.3595,8600.0
2012-09-05 15:20:00,57.03,57.1,57.02,57.08,20300.0,54.369,54.4358,54.3595,54.4167,20300.0
2012-09-05 15:25:00,57.08,57.14,57.08,57.12,14800.0,54.4167,54.4739,54.4167,54.4548,14800.0
2012-09-05 15:30:00,57.12,57.15,57.09,57.13,24600.0,54.4548,54.4834,54.4262,54.4644,24600.0
2012-09-05 15:35:00,57.14,57.14,57.05,57.08,13600.0,54.4739,54.4739,54.3881,54.4167,13600.0
2012-09-05 15:40:00,57.08,57.11,57.03,57.03,14300.0,54.4167,54.4453,54.369,54.369,14300.0
2012-09-05 15:45:00,57.03,57.05,56.95,57.02,25400.0,54.369,54.3881,54.2928,54.3595,25400.0
2012-09-05 15:50:00,57.02,57.06,57.01,57.05,18200.0,54.3595,54.3976,54.35,54.3881,18200.0
2012-09-05 15:55:00,57.04,57.09,57.02,57.03,52400.0,54.3786,54.4262,54.3595,54.369,52400.0
2012-09-06 09:30:00,57.4,57.87,57.4,57.83,40000.0,54.7218,55.1699,54.7218,55.1317,40000.0
2012-09-06 09:35:00,57.86,57.99,57.8,57.98,29500.0,55.1603,55.2843,55.1031,55.2747,29500.0
2012-09-06 09:40:00,57.99,57.99,57.77,57.77,11900.0,55.2843,55.2843,55.0745,55.0745,11900.0
2012-09-06 09:45:00,57.76,57.85,57.76,57.82,14500.0,55.065,55.1508,55.065,55.1222,14500.0
2012-09-06 09:50:00,57.84,57.94,57.82,57.93,23600.0,55.1413,55.2366,55.1222,55.2271,23600.0
2012-09-06 09:55:00,57.9,57.97,57.89,57.9,30800.0,55.1985,55.2652,55.1889,55.1985,30800.0
2012-09-06 10:00:00,57.89,58.0,57.89,57.94,32800.0,55.1889,55.2938,55.1889,55.2366,32800.0
2012-09-06 10:05:00,57.96,57.99,57.95,57.95,20500.0,55.2557,55.2843,55.2461,55.2461,20500.0
2012-09-06 10:10:00,57.97,57.98,57.93,57.98,19600.0,55.2652,55.2747,55.2271,55.2747,19600.0
2012-09-06 10:15:00,57.98,57.98,57.91,57.94,24500.0,55.2747,55.2747,55.208,55.2366,24500.0
2012-09-06 10:20:00,57.95,57.98,57.95,57.96,19500.0,55.2461,55.2747,55.2461,55.2557,19500.0
2012-09-06 10:25:00,57.96,58.11,57.95,57.99,202700.0,55.2557,55.3987,55.2461,55.2843,202700.0
2012-09-06 10:30:00,57.99,58.03,57.91,58.03,40000.0,55.2843,55.3224,55.208,55.3224,40000.0
2012-09-06 10:35:00,58.03,58.15,57.98,58.12,73000.0,55.3224,55.4368,55.2747,55.4082,73000.0
2012-09-06 10:40:00,58.13,58.2,58.08,58.2,27200.0,55.4177,55.4845,55.3701,55.4845,27200.0
2012-09-06 10:45:00,58.2,58.23,58.16,58.23,12600.0,55.4845,55.5131,55.4463,55.5131,12600.0
2012-09-06 10:50:00,58.24,58.25,58.15,58.2,15200.0,55.5226,55.5321,55.4368,55.4845,15200.0
2012-09-06 10:55:00,58.2,58.23,58.16,58.19,37000.0,55.4845,55.5131,55.4463,55.4749,37000.0
2012-09-06 11:00:00,58.19,58.21,58.16,58.16,23000.0,55.4749,55.494,55.4463,55.4463,23000.0
2012-09-06 11:05:00,58.17,58.17,58.13,58.16,18800.0,55.4559,55.4559,55.4177,55.4463,18800.0
2012-09-06 11:10:00,58.17,58.22,58.13,58.16,13800.0,55.4559,55.5035,55.4177,55.4463,13800.0
2012-09-06 11:15:00,58.16,58.17,58.11,58.11,18500.0,55.4463,55.4559,55.3987,55.3987,18500.0
2012-09-06 11:20:00,58.1,58.16,58.1,58.12,13500.0,55.3891,55.4463,55.3891,55.4082,13500.0
2012-09-06 11:25:00,58.13,58.17,58.09,58.11,17300.0,55.4177,55.4559,55.3796,55.3987,17300.0
2012-09-06 11:30:00,58.11,58.15,58.06,58.1,32000.0,55.3987,55.4368,55.351,55.3891,32000.0
2012-09-06 11:35:00,58.1,58.15,58.09,58.11,23100.0,55.3891,55.4368,55.3796,55.3987,23100.0
2012-09-06 11:40:00,58.12,58.12,58.1,58.1,16300.0,55.4082,55.4082,55.3891,55.3891,16300.0
2012-09-06 11:45:00,58.1,58.14,58.09,58.11,18900.0,55.3891,55.4273,55.3796,55.3987,18900.0
2012-09-06 11:50:00,58.1,58.18,58.1,58.17,25200.0,55.3891,55.4654,55.3891,55.4559,25200.0
2012-09-06 11:55:00,58.16,58.16,58.06,58.09,53700.0,55.4463,55.4463,55.351,55.3796,53700.0
2012-09-06 12:00:00,58.1,58.21,58.1,58.18,15100.0,55.3891,55.494,55.3891,55.4654,15100.0
2012-09-06 12:05:00,58.19,58.2,58.12,58.12,21600.0,55.4749,55.4845,55.4082,55.4082,21600.0
2012-09-06 12:10:00,58.12,58.15,58.1,58.15,27300.0,55.4082,55.4368,55.3891,55.4368,27300.0
2012-09-06 12:15:00,58.16,58.16,58.13,58.13,19700.0,55.4463,55.4463,55.4177,55.4177,19700.0
2012-09-06 12:20:00,58.13,58.16,58.11,58.11,18700.0,55.4177,55.4463,55.3987,55.3987,18700.0
2012-09-06 12:25:00,58.1,58.14,58.08,58.14,7000.0,55.3891,55.4273,55.3701,55.4273,7000.0
2012-09-06 12:30:00,58.15,58.16,58.13,58.13,10300.0,55.4368,55.4463,55.4177,55.4177,10300.0
2012-09-06 12:35:00,58.13,58.16,58.13,58.15,11300.0,55.4177,55.4463,55.4177,55.4368,11300.0
2012-09-06 12:40:00,58.15,58.18,58.14,58.16,10000.0,55.4368,55.4654,55.4273,55.4463,10000.0
2012-09-06 12:45:00,58.18,58.19,58.16,58.17,10800.0,55.4654,55.4749,55.4463,55.4559,10800.0
2012-09-06 12:50:00,58.17,58.2,58.17,58.19,14100.0,55.4559,55.4845,55.4559,55.4749,14100.0
2012-09-06 12:55:00,58.21,58.21,58.17,58.18,10700.0,55.494,55.494,55.4559,55.4654,10700.0
2012-09-06 13:00:00,58.18,58.23,58.18,58.23,13600.0,55.4654,55.5131,55.4654,55.5131,13600.0
2012-09-06 13:05:00,58.23,58.25,58.21,58.21,16800.0,55.5131,55.5321,55.494,55.494,16800.0
2012-09-06 13:10:00,58.22,58.23,58.16,58.23,20700.0,55.5035,55.5131,55.4463,55.5131,20700.0
2012-09-06 13:15:00,58.23,58.23,58.11,58.12,15600.0,55.5131,55.5131,55.3987,55.4082,15600.0
2012-09-06 13:20:00,58.11,58.15,58.11,58.14,10600.0,55.3987,55.4368,55.3987,55.4273,10600.0
2012-09-06 13:25:00,58.14,58.15,58.13,58.14,9200.0,55.4273,55.4368,55.4177,55.4273,9200.0
2012-09-06 13:30:00,58.15,58.2,58.15,58.2,9000.0,55.4368,55.4845,55.4368,55.4845,9000.0
2012-09-06 13:35:00,58.2,58.25,58.2,58.25,11300.0,55.4845,55.5321,55.4845,55.5321,11300.0
2012-09-06 13:40:00,58.25,58.28,58.25,58.27,11500.0,55.5321,55.5607,55.5321,55.5512,11500.0
2012-09-06 13:45:00,58.27,58.33,58.27,58.3,13500.0,55.5512,55.6084,55.5512,55.5798,13500.0
2012-09-06 13:50:00,58.3,58.32,58.27,58.29,18100.0,55.5798,55.5989,55.5512,55.5703,18100.0
2012-09-06 13:55:00,58.29,58.3,58.23,58.24,10500.0,55.5703,55.5798,55.5131,55.5226,10500.0
2012-09-06 14:00:00,58.24,58.3,58.24,58.27,11100.0,55.5226,55.5798,55.5226,55.5512,11100.0
2012-09-06 14:05:00,58.28,58.28,58.16,58.18,12800.0,55.5607,55.5607,55.4463,55.4654,12800.0
2012-09-06 14:10:00,58.18,58.21,58.16,58.21,12200.0,55.4654,55.494,55.4463,55.494,12200.0
2012-09-06 14:15:00,58.22,58.25,58.21,58.25,7300.0,55.5035,55.5321,55.494,55.5321,7300.0
2012-09-06 14:20:00,58.26,58.28,58.23,58.28,13200.0,55.5417,55.5607,55.5131,55.5607,13200.0
2012-09-06 14:25:00,58.28,58.28,58.23,58.23,18900.0,55.5607,55.5607,55.5131,55.5131,18900.0
2012-09-06 14:30:00,58.23,58.24,58.2,58.2,10500.0,55.5131,55.5226,55.4845,55.4845,10500.0
2012-09-06 14:35:00,58.2,58.23,58.2,58.23,8900.0,55.4845,55.5131,55.4845,55.5131,8900.0
2012-09-06 14:40:00,58.23,58.25,58.21,58.23,14300.0,55.5131,55.5321,55.494,55.5131,14300.0
2012-09-06 14:45:00,58.23,58.24,58.2,58.24,13100.0,55.5131,55.5226,55.4845,55.5226,13100.0
2012-09-06 14:50:00,58.24,58.26,58.22,58.24,4700.0,55.5226,55.5417,55.5035,55.5226,4700.0
2012-09-06 14:55:00,58.27,58.28,58.21,58.22,13100.0,55.5512,55.5607,55.494,55.5035,13100.0
2012-09-06 15:00:00,58.21,58.21,58.18,58.2,8900.0,55.494,55.494,55.4654,55.4845,8900.0
2012-09-06 15:05:00,58.21,58.23,58.19,58.2,11900.0,55.494,55.5131,55.4749,55.4845,11900.0
2012-09-06 15:10:00,58.2,58.22,58.17,58.17,14700.0,55.4845,55.5035,55.4559,55.4559,14700.0
2012-09-06 15:15:00,58.16,58.21,58.14,58.17,18000.0,55.4463,55.494,55.4273,55.4559,18000.0
2012-09-06 15:20:00,58.17,58.21,58.16,58.18,9900.0,55.4559,55.494,55.4463,55.4654,9900.0
2012-09-06 15:25:00,58.18,58.21,58.18,58.21,10700.0,55.4654,55.494,55.4654,55.494,10700.0
2012-09-06 15:30:00,58.21,58.3,58.21,58.22,30700.0,55.494,55.5798,55.494,55.5035,30700.0
2012-09-06 15:35:00,58.22,58.26,58.19,58.21,30700.0,55.5035,55.5417,55.4749,55.494,30700.0
2012-09-06 15:40:00,58.2,58.21,58.17,58.19,28000.0,55.4845,55.494,55.4559,55.4749,28000.0
2012-09-06 15:45:00,58.17,58.23,58.15,58.2,24000.0,55.4559,55.5131,55.4368,55.4845,24000.0
2012-09-06 15:50:00,58.2,58.23,58.12,58.15,56400.0,55.4845,55.5131,55.4082,55.4368,56400.0
2012-09-06 15:55:00,58.16,58.25,58.15,58.23,59100.0,55.4463,55.5321,55.4368,55.5131,59100.0
2012-09-07 09:30:00,58.37,58.74,58.27,58.68,30600.0,55.6465,55.9993,55.5512,55.9421,30600.0
2012-09-07 09:35:00,58.68,58.88,58.53,58.76,28800.0,55.9421,56.1327,55.7991,56.0183,28800.0
2012-09-07 09:40:00,58.75,58.89,58.75,58.89,13700.0,56.0088,56.1423,56.0088,56.1423,13700.0
2012-09-07 09:45:00,58.87,58.9,58.78,58.8,27300.0,56.1232,56.1518,56.0374,56.0565,27300.0
2012-09-07 09:50:00,58.8,58.8,58.67,58.71,36100.0,56.0565,56.0565,55.9325,55.9707,36100.0
2012-09-07 09:55:00,58.73,58.76,58.63,58.75,21100.0,55.9897,56.0183,55.8944,56.0088,21100.0
2012-09-07 10:00:00,58.76,58.76,58.61,58.73,17600.0,56.0183,56.0183,55.8753,55.9897,17600.0
2012-09-07 10:05:00,58.75,58.88,58.74,58.87,19700.0,56.0088,56.1327,55.9993,56.1232,19700.0
2012-09-07 10:10:00,58.88,58.92,58.74,58.74,30700.0,56.1327,56.1709,55.9993,55.9993,30700.0
2012-09-07 10:15:00,58.74,58.79,58.7,58.73,19300.0,55.9993,56.0469,55.9611,55.9897,19300.0
2012-09-07 10:20:00,58.75,58.8,58.71,58.79,16900.0,56.0088,56.0565,55.9707,56.0469,16900.0
2012-09-07 10:25:00,58.79,58.86,58.77,58.83,17000.0,56.0469,56.1137,56.0279,56.0851,17000.0
2012-09-07 10:30:00,58.83,58.83,58.56,58.72,37300.0,56.0851,56.0851,55.8277,55.9802,37300.0
2012-09-07 10:35:00,58.72,58.8,58.69,58.73,17500.0,55.9802,56.0565,55.9516,55.9897,17500.0
2012-09-07 10:40:00,58.73,58.77,58.7,58.76,12400.0,55.9897,56.0279,55.9611,56.0183,12400.0
2012-09-07 10:45:00,58.75,58.78,58.71,58.77,7200.0,56.0088,56.0374,55.9707,56.0279,7200.0
2012-09-07 10:50:00,58.77,58.81,58.71,58.76,28000.0,56.0279,56.066,55.9707,56.0183,28000.0
2012-09-07 10:55:00,58.75,58.75,58.69,58.72,12100.0,56.0088,56.0088,55.9516,55.9802,12100.0
2012-09-07 11:00:00,58.72,58.76,58.66,58.76,11700.0,55.9802,56.0183,55.923,56.0183,11700.0
2012-09-07 11:05:00,58.76,58.76,58.68,58.68,12600.0,56.0183,56.0183,55.9421,55.9421,12600.0
2012-09-07 11:10:00,58.68,58.69,58.64,58.64,44100.0,55.9421,55.9516,55.9039,55.9039,44100.0
2012-09-07 11:15:00,58.64,58.66,58.57,58.58,17100.0,55.9039,55.923,55.8372,55.8467,17100.0
2012-09-07 11:20:00,58.59,58.65,58.59,58.62,14400.0,55.8563,55.9135,55.8563,55.8849,14400.0
2012-09-07 11:25:00,58.63,58.65,58.58,58.62,11100.0,55.8944,55.9135,55.8467,55.8849,11100.0
2012-09-07 11:30:00,58.62,58.63,58.57,58.57,33100.0,55.8849,55.8944,55.8372,55.8372,33100.0
2012-09-07 11:35:00,58.57,58.58,58.56,58.58,7300.0,55.8372,55.8467,55.8277,55.8467,7300.0
2012-09-07 11:40:00,58.58,58.58,58.57,58.57,8000.0,55.8467,55.8467,55.8372,55.8372,8000.0
2012-09-07 11:45:00,58.57,58.59,58.54,58.56,11400.0,55.8372,55.8563,55.8086,55.8277,11400.0
2012-09-07 11:50:00,58.57,58.58,58.55,58.55,14100.0,55.8372,55.8467,55.8181,55.8181,14100.0
2012-09-07 11:55:00,58.56,58.57,58.53,58.55,12300.0,55.8277,55.8372,55.7991,55.8181,12300.0
2012-09-07 12:00:00,58.56,58.58,58.56,58.57,8600.0,55.8277,55.8467,55.8277,55.8372,8600.0
2012-09-07 12:05:00,58.58,58.65,58.58,58.65,6800.0,55.8467,55.9135,55.8467,55.9135,6800.0
2012-09-07 12:10:00,58.66,58.66,58.63,58.66,8800.0,55.923,55.923,55.8944,55.923,8800.0
2012-09-07 12:15:00,58.66,58.68,58.64,58.64,29500.0,55.923,55.9421,55.9039,55.9039,29500.0
2012-09-07 12:20:00,58.65,58.72,58.64,58.72,8500.0,55.9135,55.9802,55.9039,55.9802,8500.0
2012-09-07 12:25:00,58.72,58.73,58.65,58.65,11900.0,55.9802,55.9897,55.9135,55.9135,11900.0
2012-09-07 12:30:00,58.63,58.71,58.63,58.7,5700.0,55.8944,55.9707,55.8944,55.9611,5700.0
2012-09-07 12:35:00,58.7,58.71,58.68,58.69,4400.0,55.9611,55.9707,55.9421,55.9516,4400.0
2012-09-07 12:40:00,58.69,58.72,58.68,58.72,15200.0,55.9516,55.9802,55.9421,55.9802,15200.0
2012-09-07 12:45:00,58.72,58.73,58.71,58.71,6700.0,55.9802,55.9897,55.9707,55.9707,6700.0
2012-09-07 12:50:00,58.72,58.72,58.69,58.7,13500.0,55.9802,55.9802,55.9516,55.9611,13500.0
2012-09-07 12:55:00,58.7,58.7,58.66,58.69,7700.0,55.9611,55.9611,55.923,55.9516,7700.0
2012-09-07 13:00:00,58.7,58.73,58.68,58.72,8300.0,55.9611,55.9897,55.9421,55.9802,8300.0
2012-09-07 13:05:00,58.73,58.73,58.71,58.72,9400.0,55.9897,55.9897,55.9707,55.9802,9400.0
2012-09-07 13:10:00,58.72,58.72,58.67,58.7,69300.0,55.9802,55.9802,55.9325,55.9611,69300.0
2012-09-07 13:15:00,58.72,58.74,58.67,58.74,33000.0,55.9802,55.9993,55.9325,55.9993,33000.0
2012-09-07 13:20:00,58.74,58.78,58.74,58.78,9600.0,55.9993,56.0374,55.9993,56.0374,9600.0
2012-09-07 13:25:00,58.8,58.8,58.75,58.8,13100.0,56.0565,56.0565,56.0088,56.0565,13100.0
2012-09-07 13:30:00,58.8,58.81,58.74,58.75,16700.0,56.0565,56.066,55.9993,56.0088,16700.0
2012-09-07 13:35:00,58.75,58.78,58.74,58.76,10500.0,56.0088,56.0374,55.9993,56.0183,10500.0
2012-09-07 13:40:00,58.75,58.78,58.72,58.77,11900.0,56.0088,56.0374,55.9802,56.0279,11900.0
2012-09-07 13:45:00,58.77,58.78,58.72,58.73,13400.0,56.0279,56.0374,55.9802,55.9897,13400.0
2012-09-07 13:50:00,58.73,58.77,58.73,58.77,6400.0,55.9897,56.0279,55.9897,56.0279,6400.0
2012-09-07 13:55:00,58.77,58.77,58.71,58.72,13600.0,56.0279,56.0279,55.9707,55.9802,13600.0
2012-09-07 14:00:00,58.71,58.75,58.71,58.72,8500.0,55.9707,56.0088,55.9707,55.9802,8500.0
2012-09-07 14:05:00,58.71,58.75,58.7,58.74,11200.0,55.9707,56.0088,55.9611,55.9993,11200.0
2012-09-07 14:10:00,58.74,58.75,58.72,58.75,16600.0,55.9993,56.0088,55.9802,56.0088,16600.0
2012-09-07 14:15:00,58.75,58.82,58.75,58.82,12800.0,56.0088,56.0755,56.0088,56.0755,12800.0
2012-09-07 14:20:00,58.81,58.81,58.74,58.77,10900.0,56.066,56.066,55.9993,56.0279,10900.0
2012-09-07 14:25:00,58.78,58.85,58.78,58.84,21600.0,56.0374,56.1041,56.0374,56.0946,21600.0
2012-09-07 14:30:00,58.83,58.87,58.83,58.86,10700.0,56.0851,56.1232,56.0851,56.1137,10700.0
2012-09-07 14:35:00,58.87,58.87,58.84,58.86,10400.0,56.1232,56.1232,56.0946,56.1137,10400.0
2012-09-07 14:40:00,58.86,58.88,58.84,58.87,36000.0,56.1137,56.1327,56.0946,56.1232,36000.0
2012-09-07 14:45:00,58.86,58.94,58.86,58.94,16500.0,56.1137,56.1899,56.1137,56.1899,16500.0
2012-09-07 14:50:00,58.93,58.95,58.92,58.95,11000.0,56.1804,56.1995,56.1709,56.1995,11000.0
2012-09-07 14:55:00,58.94,58.95,58.93,58.94,14100.0,56.1899,56.1995,56.1804,56.1899,14100.0
2012-09-07 15:00:00,58.94,58.94,58.91,58.93,27900.0,56.1899,56.1899,56.1613,56.1804,27900.0
2012-09-07 15:05:00,58.92,58.92,58.86,58.86,9800.0,56.1709,56.1709,56.1137,56.1137,9800.0
2012-09-07 15:10:00,58.86,58.9,58.83,58.9,23000.0,56.1137,56.1518,56.0851,56.1518,23000.0
2012-09-07 15:15:00,58.9,58.9,58.87,58.87,8300.0,56.1518,56.1518,56.1232,56.1232,8300.0
2012-09-07 15:20:00,58.88,58.88,58.83,58.85,16400.0,56.1327,56.1327,56.0851,56.1041,16400.0
2012-09-07 15:25:00,58.85,58.85,58.79,58.83,14400.0,56.1041,56.1041,56.0469,56.0851,14400.0
2012-09-07 15:30:00,58.85,58.9,58.85,58.86,16800.0,56.1041,56.1518,56.1041,56.1137,16800.0
2012-09-07 15:35:00,58.85,58.85,58.8,58.8,13700.0,56.1041,56.1041,56.0565,56.0565,13700.0
2012-09-07 15:40:00,58.8,58.82,58.79,58.81,19400.0,56.0565,56.0755,56.0469,56.066,19400.0
2012-09-07 15:45:00,58.81,58.91,58.8,58.89,23400.0,56.066,56.1613,56.0565,56.1423,23400.0
2012-09-07 15:50:00,58.88,58.89,58.84,58.87,22400.0,56.1327,56.1423,56.0946,56.1232,22400.0
2012-09-07 15:55:00,58.87,58.92,58.86,58.91,61400.0,56.1232,56.1709,56.1137,56.1613,61400.0
2012-09-10 09:30:00,58.96,58.99,58.85,58.93,60200.0,56.209,56.2376,56.1041,56.1804,60200.0
2012-09-10 09:35:00,58.91,59.08,58.87,59.0,126400.0,56.1613,56.3234,56.1232,56.2471,126400.0
2012-09-10 09:40:00,59.0,59.0,58.92,58.95,22200.0,56.2471,56.2471,56.1709,56.1995,22200.0
2012-09-10 09:45:00,58.97,59.04,58.97,59.04,18600.0,56.2185,56.2853,56.2185,56.2853,18600.0
2012-09-10 09:50:00,59.03,59.1,59.02,59.07,18100.0,56.2757,56.3425,56.2662,56.3139,18100.0
2012-09-10 09:55:00,59.08,59.17,59.08,59.12,32500.0,56.3234,56.4092,56.3234,56.3615,32500.0
2012-09-10 10:00:00,59.12,59.24,59.12,59.19,46300.0,56.3615,56.4759,56.3615,56.4283,46300.0
2012-09-10 10:05:00,59.19,59.25,59.14,59.21,34000.0,56.4283,56.4855,56.3806,56.4473,34000.0
2012-09-10 10:10:00,59.19,59.24,59.16,59.19,11300.0,56.4283,56.4759,56.3997,56.4283,11300.0
2012-09-10 10:15:00,59.19,59.25,59.14,59.24,25800.0,56.4283,56.4855,56.3806,56.4759,25800.0
2012-09-10 10:20:00,59.24,59.29,59.22,59.26,13800.0,56.4759,56.5236,56.4569,56.495,13800.0
2012-09-10 10:25:00,59.26,59.27,59.22,59.25,29400.0,56.495,56.5045,56.4569,56.4855,29400.0
2012-09-10 10:30:00,59.23,59.23,59.16,59.17,19900.0,56.4664,56.4664,56.3997,56.4092,19900.0
2012-09-10 10:35:00,59.17,59.28,59.16,59.24,17000.0,56.4092,56.5141,56.3997,56.4759,17000.0
2012-09-10 10:40:00,59.24,59.26,59.16,59.17,52900.0,56.4759,56.495,56.3997,56.4092,52900.0
2012-09-10 10:45:00,59.17,59.26,59.14,59.24,13600.0,56.4092,56.495,56.3806,56.4759,13600.0
2012-09-10 10:50:00,59.23,59.27,59.23,59.25,7600.0,56.4664,56.5045,56.4664,56.4855,7600.0
2012-09-10 10:55:00,59.25,59.34,59.25,59.29,16800.0,56.4855,56.5713,56.4855,56.5236,16800.0
2012-09-10 11:00:00,59.29,59.29,59.19,59.28,16100.0,56.5236,56.5236,56.4283,56.5141,16100.0
2012-09-10 11:05:00,59.28,59.29,59.22,59.27,13400.0,56.5141,56.5236,56.4569,56.5045,13400.0
2012-09-10 11:10:00,59.27,59.29,59.22,59.29,20800.0,56.5045,56.5236,56.4569,56.5236,20800.0
2012-09-10 11:15:00,59.32,59.35,59.29,59.34,18200.0,56.5522,56.5808,56.5236,56.5713,18200.0
2012-09-10 11:20:00,59.33,59.33,59.27,59.27,14500.0,56.5617,56.5617,56.5045,56.5045,14500.0
2012-09-10 11:25:00,59.28,59.37,59.27,59.35,40900.0,56.5141,56.5999,56.5045,56.5808,40900.0
2012-09-10 11:30:00,59.34,59.34,59.31,59.33,12000.0,56.5713,56.5713,56.5427,56.5617,12000.0
2012-09-10 11:35:00,59.33,59.33,59.3,59.31,9200.0,56.5617,56.5617,56.5331,56.5427,9200.0
2012-09-10 11:40:00,59.32,59.33,59.32,59.33,6500.0,56.5522,56.5617,56.5522,56.5617,6500.0
2012-09-10 11:45:00,59.33,59.33,59.28,59.31,9600.0,56.5617,56.5617,56.5141,56.5427,9600.0
2012-09-10 11:50:00,59.31,59.31,59.26,59.28,7000.0,56.5427,56.5427,56.495,56.5141,7000.0
2012-09-10 11:55:00,59.29,59.3,59.25,59.27,9300.0,56.5236,56.5331,56.4855,56.5045,9300.0
2012-09-10 12:00:00,59.27,59.29,59.25,59.27,14400.0,56.5045,56.5236,56.4855,56.5045,14400.0
2012-09-10 12:05:00,59.27,59.27,59.23,59.23,12800.0,56.5045,56.5045,56.4664,56.4664,12800.0
2012-09-10 12:10:00,59.23,59.23,59.14,59.17,22900.0,56.4664,56.4664,56.3806,56.4092,22900.0
2012-09-10 12:15:00,59.18,59.23,59.16,59.23,7700.0,56.4187,56.4664,56.3997,56.4664,7700.0
2012-09-10 12:20:00,59.24,59.26,59.21,59.25,22400.0,56.4759,56.495,56.4473,56.4855,22400.0
2012-09-10 12:25:00,59.24,59.29,59.24,59.28,13500.0,56.4759,56.5236,56.4759,56.5141,13500.0
2012-09-10 12:30:00,59.28,59.29,59.25,59.27,16400.0,56.5141,56.5236,56.4855,56.5045,16400.0
2012-09-10 12:35:00,59.27,59.31,59.27,59.31,9600.0,56.5045,56.5427,56.5045,56.5427,9600.0
2012-09-10 12:40:00,59.3,59.35,59.3,59.34,10700.0,56.5331,56.5808,56.5331,56.5713,10700.0
2012-09-10 12:45:00,59.34,59.37,59.32,59.35,10900.0,56.5713,56.5999,56.5522,56.5808,10900.0
2012-09-10 12:50:00,59.35,59.35,59.24,59.25,25600.0,56.5808,56.5808,56.4759,56.4855,25600.0
2012-09-10 12:55:00,59.24,59.24,59.21,59.24,11200.0,56.4759,56.4759,56.4473,56.4759,11200.0
2012-09-10 13:00:00,59.25,59.26,59.18,59.19,5700.0,56.4855,56.495,56.4187,56.4283,5700.0
2012-09-10 13:05:00,59.18,59.19,59.14,59.14,6000.0,56.4187,56.4283,56.3806,56.3806,6000.0
2012-09-10 13:10:00,59.14,59.17,59.13,59.17,3100.0,56.3806,56.4092,56.3711,56.4092,3100.0
2012-09-10 13:15:00,59.17,59.17,59.13,59.13,5800.0,56.4092,56.4092,56.3711,56.3711,5800.0
2012-09-10 13:20:00,59.13,59.13,59.07,59.11,8200.0,56.3711,56.3711,56.3139,56.352,8200.0
2012-09-10 13:25:00,59.11,59.15,59.11,59.12,9100.0,56.352,56.3901,56.352,56.3615,9100.0
2012-09-10 13:30:00,59.14,59.18,59.13,59.16,4900.0,56.3806,56.4187,56.3711,56.3997,4900.0
2012-09-10 13:35:00,59.17,59.19,59.12,59.13,7000.0,56.4092,56.4283,56.3615,56.3711,7000.0
2012-09-10 13:40:00,59.12,59.12,59.06,59.09,20800.0,56.3615,56.3615,56.3043,56.3329,20800.0
2012-09-10 13:45:00,59.1,59.13,59.1,59.11,4700.0,56.3425,56.3711,56.3425,56.352,4700.0
2012-09-10 13:50:00,59.12,59.19,59.11,59.18,26100.0,56.3615,56.4283,56.352,56.4187,26100.0
2012-09-10 13:55:00,59.18,59.2,59.1,59.1,19100.0,56.4187,56.4378,56.3425,56.3425,19100.0
2012-09-10 14:00:00,59.1,59.21,59.1,59.16,26900.0,56.3425,56.4473,56.3425,56.3997,26900.0
2012-09-10 14:05:00,59.16,59.23,59.14,59.19,37600.0,56.3997,56.4664,56.3806,56.4283,37600.0
2012-09-10 14:10:00,59.2,59.2,59.19,59.2,8000.0,56.4378,56.4378,56.4283,56.4378,8000.0
2012-09-10 14:15:00,59.2,59.23,59.2,59.22,25200.0,56.4378,56.4664,56.4378,56.4569,25200.0
2012-09-10 14:20:00,59.21,59.3,59.21,59.27,25000.0,56.4473,56.5331,56.4473,56.5045,25000.0
2012-09-10 14:25:00,59.27,59.28,59.25,59.28,12900.0,56.5045,56.5141,56.4855,56.5141,12900.0
2012-09-10 14:30:00,59.27,59.3,59.26,59.29,13800.0,56.5045,56.5331,56.495,56.5236,13800.0
2012-09-10 14:35:00,59.29,59.3,59.2,59.2,10100.0,56.5236,56.5331,56.4378,56.4378,10100.0
2012-09-10 14:40:00,59.2,59.23,59.2,59.2,20000.0,56.4378,56.4664,56.4378,56.4378,20000.0
2012-09-10 14:45:00,59.2,59.25,59.19,59.24,15000.0,56.4378,56.4855,56.4283,56.4759,15000.0
2012-09-10 14:50:00,59.24,59.24,59.19,59.21,14500.0,56.4759,56.4759,56.4283,56.4473,14500.0
2012-09-10 14:55:00,59.21,59.23,59.18,59.19,9400.0,56.4473,56.4664,56.4187,56.4283,9400.0
2012-09-10 15:00:00,59.2,59.23,59.15,59.16,11300.0,56.4378,56.4664,56.3901,56.3997,11300.0
2012-09-10 15:05:00,59.16,59.16,59.13,59.15,15800.0,56.3997,56.3997,56.3711,56.3901,15800.0
2012-09-10 15:10:00,59.15,59.15,59.09,59.1,28800.0,56.3901,56.3901,56.3329,56.3425,28800.0
2012-09-10 15:15:00,59.11,59.12,59.08,59.12,24400.0,56.352,56.3615,56.3234,56.3615,24400.0
2012-09-10 15:20:00,59.12,59.19,59.09,59.18,33000.0,56.3615,56.4283,56.3329,56.4187,33000.0
2012-09-10 15:25:00,59.19,59.19,59.14,59.17,20900.0,56.4283,56.4283,56.3806,56.4092,20900.0
2012-09-10 15:30:00,59.16,59.17,59.1,59.1,35100.0,56.3997,56.4092,56.3425,56.3425,35100.0
2012-09-10 15:35:00,59.11,59.13,59.1,59.1,20500.0,56.352,56.3711,56.3425,56.3425,20500.0
2012-09-10 15:40:00,59.1,59.11,59.06,59.08,39100.0,56.3425,56.352,56.3043,56.3234,39100.0
2012-09-10 15:45:00,59.07,59.07,58.96,58.99,45000.0,56.3139,56.3139,56.209,56.2376,45000.0
2012-09-10 15:50:00,59.01,59.1,58.99,59.08,60900.0,56.2567,56.3425,56.2376,56.3234,60900.0
2012-09-10 15:55:00,59.07,59.1,59.03,59.05,71000.0,56.3139,56.3425,56.2757,56.2948,71000.0
2012-09-11 09:30:00,58.99,59.07,58.88,59.0,33000.0,56.2376,56.3139,56.1327,56.2471,33000.0
2012-09-11 09:35:00,59.03,59.09,58.97,58.97,32800.0,56.2757,56.3329,56.2185,56.2185,32800.0
2012-09-11 09:40:00,58.96,59.11,58.96,59.0,12100.0,56.209,56.352,56.209,56.2471,12100.0
2012-09-11 09:45:00,59.01,59.1,58.93,58.99,29500.0,56.2567,56.3425,56.1804,56.2376,29500.0
2012-09-11 09:50:00,58.98,59.07,58.95,58.99,18200.0,56.2281,56.3139,56.1995,56.2376,18200.0
2012-09-11 09:55:00,58.99,59.04,58.93,58.96,11300.0,56.2376,56.2853,56.1804,56.209,11300.0
2012-09-11 10:00:00,58.95,59.02,58.95,59.01,12100.0,56.1995,56.2662,56.1995,56.2567,12100.0
2012-09-11 10:05:00,59.02,59.05,58.91,58.91,13900.0,56.2662,56.2948,56.1613,56.1613,13900.0
2012-09-11 10:10:00,58.9,59.02,58.88,59.0,30900.0,56.1518,56.2662,56.1327,56.2471,30900.0
2012-09-11 10:15:00,59.0,59.08,58.98,59.03,22000.0,56.2471,56.3234,56.2281,56.2757,22000.0
2012-09-11 10:20:00,59.03,59.05,59.01,59.02,12200.0,56.2757,56.2948,56.2567,56.2662,12200.0
2012-09-11 10:25:00,59.01,59.05,58.99,58.99,14000.0,56.2567,56.2948,56.2376,56.2376,14000.0
2012-09-11 10:30:00,58.98,59.02,58.98,59.0,9500.0,56.2281,56.2662,56.2281,56.2471,9500.0
2012-09-11 10:35:00,59.01,59.02,58.98,58.98,12400.0,56.2567,56.2662,56.2281,56.2281,12400.0
2012-09-11 10:40:00,58.98,59.02,58.96,59.0,13700.0,56.2281,56.2662,56.209,56.2471,13700.0
2012-09-11 10:45:00,59.0,59.01,58.93,58.96,12400.0,56.2471,56.2567,56.1804,56.209,12400.0
2012-09-11 10:50:00,58.97,59.03,58.96,59.02,10200.0,56.2185,56.2757,56.209,56.2662,10200.0
2012-09-11 10:55:00,59.0,59.03,58.98,58.98,7000.0,56.2471,56.2757,56.2281,56.2281,7000.0
2012-09-11 11:00:00,58.98,59.03,58.98,59.02,12000.0,56.2281,56.2757,56.2281,56.2662,12000.0
2012-09-11 11:05:00,59.02,59.03,58.97,59.02,9000.0,56.2662,56.2757,56.2185,56.2662,9000.0
2012-09-11 11:10:00,59.03,59.04,58.98,58.99,23900.0,56.2757,56.2853,56.2281,56.2376,23900.0
2012-09-11 11:15:00,59.01,59.12,59.0,59.12,100800.0,56.2567,56.3615,56.2471,56.3615,100800.0
2012-09-11 11:20:00,59.12,59.23,59.11,59.22,44500.0,56.3615,56.4664,56.352,56.4569,44500.0
2012-09-11 11:25:00,59.22,59.31,59.22,59.31,22700.0,56.4569,56.5427,56.4569,56.5427,22700.0
2012-09-11 11:30:00,59.31,59.32,59.22,59.28,29400.0,56.5427,56.5522,56.4569,56.5141,29400.0
2012-09-11 11:35:00,59.28,59.31,59.26,59.3,14100.0,56.5141,56.5427,56.495,56.5331,14100.0
2012-09-11 11:40:00,59.3,59.31,59.29,59.3,69200.0,56.5331,56.5427,56.5236,56.5331,69200.0
2012-09-11 11:45:00,59.3,59.35,59.26,59.26,41600.0,56.5331,56.5808,56.495,56.495,41600.0
2012-09-11 11:50:00,59.26,59.3,59.2,59.2,21800.0,56.495,56.5331,56.4378,56.4378,21800.0
2012-09-11 11:55:00,59.19,59.24,59.19,59.23,7700.0,56.4283,56.4759,56.4283,56.4664,7700.0
2012-09-11 12:00:00,59.23,59.26,59.22,59.25,8800.0,56.4664,56.495,56.4569,56.4855,8800.0
2012-09-11 12:05:00,59.25,59.25,59.21,59.23,9000.0,56.4855,56.4855,56.4473,56.4664,9000.0
2012-09-11 12:10:00,59.23,59.24,59.15,59.18,14900.0,56.4664,56.4759,56.3901,56.4187,14900.0
2012-09-11 12:15:00,59.17,59.19,59.15,59.19,15800.0,56.4092,56.4283,56.3901,56.4283,15800.0
2012-09-11 12:20:00,59.18,59.19,59.14,59.18,16400.0,56.4187,56.4283,56.3806,56.4187,16400.0
2012-09-11 12:25:00,59.18,59.22,59.17,59.2,10600.0,56.4187,56.4569,56.4092,56.4378,10600.0
2012-09-11 12:30:00,59.19,59.2,59.01,59.14,36900.0,56.4283,56.4378,56.2567,56.3806,36900.0
2012-09-11 12:35:00,59.14,59.19,59.14,59.19,10200.0,56.3806,56.4283,56.3806,56.4283,10200.0
2012-09-11 12:40:00,59.18,59.18,59.13,59.14,13000.0,56.4187,56.4187,56.3711,56.3806,13000.0
2012-09-11 12:45:00,59.14,59.17,59.1,59.1,14200.0,56.3806,56.4092,56.3425,56.3425,14200.0
2012-09-11 12:50:00,59.1,59.1,59.03,59.04,9900.0,56.3425,56.3425,56.2757,56.2853,9900.0
2012-09-11 12:55:00,59.04,59.1,59.03,59.08,7200.0,56.2853,56.3425,56.2757,56.3234,7200.0
2012-09-11 13:00:00,59.09,59.13,59.09,59.12,4000.0,56.3329,56.3711,56.3329,56.3615,4000.0
2012-09-11 13:05:00,59.12,59.13,59.07,59.07,9600.0,56.3615,56.3711,56.3139,56.3139,9600.0
2012-09-11 13:10:00,59.07,59.07,59.02,59.03,8400.0,56.3139,56.3139,56.2662,56.2757,8400.0
2012-09-11 13:15:00,59.03,59.08,59.03,59.06,13700.0,56.2757,56.3234,56.2757,56.3043,13700.0
2012-09-11 13:20:00,59.06,59.06,59.02,59.02,6300.0,56.3043,56.3043,56.2662,56.2662,6300.0
2012-09-11 13:25:00,59.02,59.02,58.97,58.97,11900.0,56.2662,56.2662,56.2185,56.2185,11900.0
2012-09-11 13:30:00,58.97,58.98,58.93,58.93,9600.0,56.2185,56.2281,56.1804,56.1804,9600.0
2012-09-11 13:35:00,58.94,58.94,58.89,58.9,10200.0,56.1899,56.1899,56.1423,56.1518,10200.0
2012-09-11 13:40:00,58.91,58.93,58.9,58.92,15300.0,56.1613,56.1804,56.1518,56.1709,15300.0
2012-09-11 13:45:00,58.93,59.01,58.92,58.96,19600.0,56.1804,56.2567,56.1709,56.209,19600.0
2012-09-11 13:50:00,58.97,58.99,58.96,58.99,14300.0,56.2185,56.2376,56.209,56.2376,14300.0
2012-09-11 13:55:00,58.98,59.03,58.97,59.03,15500.0,56.2281,56.2757,56.2185,56.2757,15500.0
2012-09-11 14:00:00,59.02,59.08,59.02,59.07,13300.0,56.2662,56.3234,56.2662,56.3139,13300.0
2012-09-11 14:05:00,59.08,59.09,59.05,59.08,8900.0,56.3234,56.3329,56.2948,56.3234,8900.0
2012-09-11 14:10:00,59.08,59.13,59.05,59.06,13700.0,56.3234,56.3711,56.2948,56.3043,13700.0
2012-09-11 14:15:00,59.06,59.06,59.04,59.05,12000.0,56.3043,56.3043,56.2853,56.2948,12000.0
2012-09-11 14:20:00,59.06,59.17,59.05,59.17,26700.0,56.3043,56.4092,56.2948,56.4092,26700.0
2012-09-11 14:25:00,59.18,59.19,59.14,59.17,32900.0,56.4187,56.4283,56.3806,56.4092,32900.0
2012-09-11 14:30:00,59.15,59.17,59.14,59.15,30600.0,56.3901,56.4092,56.3806,56.3901,30600.0
2012-09-11 14:35:00,59.16,59.17,59.14,59.16,17100.0,56.3997,56.4092,56.3806,56.3997,17100.0
2012-09-11 14:40:00,59.16,59.17,59.15,59.16,10000.0,56.3997,56.4092,56.3901,56.3997,10000.0
2012-09-11 14:45:00,59.16,59.16,59.05,59.05,25100.0,56.3997,56.3997,56.2948,56.2948,25100.0
2012-09-11 14:50:00,59.06,59.11,59.06,59.09,12000.0,56.3043,56.352,56.3043,56.3329,12000.0
2012-09-11 14:55:00,59.09,59.12,59.06,59.06,16300.0,56.3329,56.3615,56.3043,56.3043,16300.0
2012-09-11 15:00:00,59.06,59.08,59.04,59.04,10300.0,56.3043,56.3234,56.2853,56.2853,10300.0
2012-09-11 15:05:00,59.04,59.08,59.03,59.03,22300.0,56.2853,56.3234,56.2757,56.2757,22300.0
2012-09-11 15:10:00,59.03,59.03,59.01,59.01,6700.0,56.2757,56.2757,56.2567,56.2567,6700.0
2012-09-11 15:15:00,59.01,59.02,58.97,58.97,22900.0,56.2567,56.2662,56.2185,56.2185,22900.0
2012-09-11 15:20:00,58.97,58.97,58.91,58.94,15500.0,56.2185,56.2185,56.1613,56.1899,15500.0
2012-09-11 15:25:00,58.94,59.04,58.94,59.02,12100.0,56.1899,56.2853,56.1899,56.2662,12100.0
2012-09-11 15:30:00,59.02,59.05,58.98,59.0,20900.0,56.2662,56.2948,56.2281,56.2471,20900.0
2012-09-11 15:35:00,59.0,59.01,58.93,58.97,16900.0,56.2471,56.2567,56.1804,56.2185,16900.0
2012-09-11 15:40:00,58.96,58.99,58.95,58.99,15200.0,56.209,56.2376,56.1995,56.2376,15200.0
2012-09-11 15:45:00,58.99,59.06,58.94,59.06,31600.0,56.2376,56.3043,56.1899,56.3043,31600.0
2012-09-11 15:50:00,59.06,59.09,59.02,59.09,22500.0,56.3043,56.3329,56.2662,56.3329,22500.0
2012-09-11 15:55:00,59.09,59.11,59.05,59.09,70000.0,56.3329,56.352,56.2948,56.3329,70000.0
2012-09-12 09:30:00,59.17,59.3,59.17,59.28,25200.0,56.4092,56.5331,56.4092,56.5141,25200.0
2012-09-12 09:35:00,59.28,59.41,59.25,59.38,15800.0,56.5141,56.638,56.4855,56.6094,15800.0
2012-09-12 09:40:00,59.37,59.44,59.31,59.42,20600.0,56.5999,56.6666,56.5427,56.6475,20600.0
2012-09-12 09:45:00,59.42,59.5,59.4,59.48,27100.0,56.6475,56.7238,56.6285,56.7047,27100.0
2012-09-12 09:50:00,59.47,59.55,59.42,59.43,62500.0,56.6952,56.7715,56.6475,56.6571,62500.0
2012-09-12 09:55:00,59.41,59.46,59.4,59.45,13800.0,56.638,56.6857,56.6285,56.6761,13800.0
2012-09-12 10:00:00,59.45,59.5,59.43,59.47,25500.0,56.6761,56.7238,56.6571,56.6952,25500.0
2012-09-12 10:05:00,59.46,59.46,59.35,59.41,54700.0,56.6857,56.6857,56.5808,56.638,54700.0
2012-09-12 10:10:00,59.41,59.45,59.36,59.44,76900.0,56.638,56.6761,56.5903,56.6666,76900.0
2012-09-12 10:15:00,59.44,59.48,59.34,59.38,16600.0,56.6666,56.7047,56.5713,56.6094,16600.0
2012-09-12 10:20:00,59.39,59.41,59.31,59.36,7600.0,56.6189,56.638,56.5427,56.5903,7600.0
2012-09-12 10:25:00,59.36,59.36,59.21,59.21,9000.0,56.5903,56.5903,56.4473,56.4473,9000.0
2012-09-12 10:30:00,59.18,59.19,59.1,59.1,16500.0,56.4187,56.4283,56.3425,56.3425,16500.0
2012-09-12 10:35:00,59.15,59.16,59.08,59.1,11200.0,56.3901,56.3997,56.3234,56.3425,11200.0
2012-09-12 10:40:00,59.11,59.17,59.08,59.16,15000.0,56.352,56.4092,56.3234,56.3997,15000.0
2012-09-12 10:45:00,59.15,59.15,59.05,59.08,22600.0,56.3901,56.3901,56.2948,56.3234,22600.0
2012-09-12 10:50:00,59.12,59.18,59.11,59.15,20700.0,56.3615,56.4187,56.352,56.3901,20700.0
2012-09-12 10:55:00,59.15,59.2,59.14,59.18,10100.0,56.3901,56.4378,56.3806,56.4187,10100.0
2012-09-12 11:00:00,59.2,59.25,59.2,59.22,11500.0,56.4378,56.4855,56.4378,56.4569,11500.0
2012-09-12 11:05:00,59.22,59.25,59.21,59.23,15400.0,56.4569,56.4855,56.4473,56.4664,15400.0
2012-09-12 11:10:00,59.23,59.24,59.2,59.23,8600.0,56.4664,56.4759,56.4378,56.4664,8600.0
2012-09-12 11:15:00,59.24,59.25,59.2,59.25,11300.0,56.4759,56.4855,56.4378,56.4855,11300.0
2012-09-12 11:20:00,59.25,59.38,59.25,59.34,14200.0,56.4855,56.6094,56.4855,56.5713,14200.0
2012-09-12 11:25:00,59.35,59.39,59.33,59.39,8800.0,56.5808,56.6189,56.5617,56.6189,8800.0
2012-09-12 11:30:00,59.39,59.42,59.37,59.4,24100.0,56.6189,56.6475,56.5999,56.6285,24100.0
2012-09-12 11:35:00,59.39,59.48,59.39,59.46,5100.0,56.6189,56.7047,56.6189,56.6857,5100.0
2012-09-12 11:40:00,59.46,59.5,59.44,59.5,8200.0,56.6857,56.7238,56.6666,56.7238,8200.0
2012-09-12 11:45:00,59.5,59.54,59.47,59.5,14100.0,56.7238,56.7619,56.6952,56.7238,14100.0
2012-09-12 11:50:00,59.51,59.52,59.47,59.47,4100.0,56.7333,56.7429,56.6952,56.6952,4100.0
2012-09-12 11:55:00,59.47,59.5,59.42,59.5,28300.0,56.6952,56.7238,56.6475,56.7238,28300.0
2012-09-12 12:00:00,59.5,59.52,59.49,59.51,15600.0,56.7238,56.7429,56.7143,56.7333,15600.0
2012-09-12 12:05:00,59.51,59.51,59.47,59.49,6600.0,56.7333,56.7333,56.6952,56.7143,6600.0
2012-09-12 12:10:00,59.5,59.51,59.45,59.47,13100.0,56.7238,56.7333,56.6761,56.6952,13100.0
2012-09-12 12:15:00,59.48,59.56,59.48,59.56,17200.0,56.7047,56.781,56.7047,56.781,17200.0
2012-09-12 12:20:00,59.57,59.59,59.5,59.5,16500.0,56.7905,56.8096,56.7238,56.7238,16500.0
2012-09-12 12:25:00,59.51,59.53,59.51,59.52,5600.0,56.7333,56.7524,56.7333,56.7429,5600.0
2012-09-12 12:30:00,59.52,59.53,59.51,59.52,6000.0,56.7429,56.7524,56.7333,56.7429,6000.0
2012-09-12 12:35:00,59.52,59.52,59.5,59.5,10900.0,56.7429,56.7429,56.7238,56.7238,10900.0
2012-09-12 12:40:00,59.5,59.52,59.49,59.5,8500.0,56.7238,56.7429,56.7143,56.7238,8500.0
2012-09-12 12:45:00,59.51,59.53,59.49,59.52,14300.0,56.7333,56.7524,56.7143,56.7429,14300.0
2012-09-12 12:50:00,59.52,59.55,59.52,59.52,16400.0,56.7429,56.7715,56.7429,56.7429,16400.0
2012-09-12 12:55:00,59.53,59.54,59.52,59.52,7700.0,56.7524,56.7619,56.7429,56.7429,7700.0
2012-09-12 13:00:00,59.52,59.57,59.52,59.54,10000.0,56.7429,56.7905,56.7429,56.7619,10000.0
2012-09-12 13:05:00,59.52,59.58,59.51,59.57,13300.0,56.7429,56.8001,56.7333,56.7905,13300.0
2012-09-12 13:10:00,59.56,59.56,59.53,59.56,6400.0,56.781,56.781,56.7524,56.781,6400.0
2012-09-12 13:15:00,59.57,59.58,59.51,59.51,8600.0,56.7905,56.8001,56.7333,56.7333,8600.0
2012-09-12 13:20:00,59.52,59.53,59.5,59.5,6600.0,56.7429,56.7524,56.7238,56.7238,6600.0
2012-09-12 13:25:00,59.5,59.52,59.49,59.51,8200.0,56.7238,56.7429,56.7143,56.7333,8200.0
2012-09-12 13:30:00,59.52,59.54,59.5,59.5,8000.0,56.7429,56.7619,56.7238,56.7238,8000.0
2012-09-12 13:35:00,59.49,59.54,59.49,59.5,11900.0,56.7143,56.7619,56.7143,56.7238,11900.0
2012-09-12 13:40:00,59.5,59.53,59.49,59.5,12100.0,56.7238,56.7524,56.7143,56.7238,12100.0
2012-09-12 13:45:00,59.49,59.56,59.49,59.55,9800.0,56.7143,56.781,56.7143,56.7715,9800.0
2012-09-12 13:50:00,59.55,59.56,59.52,59.54,7500.0,56.7715,56.781,56.7429,56.7619,7500.0
2012-09-12 13:55:00,59.53,59.54,59.49,59.52,13500.0,56.7524,56.7619,56.7143,56.7429,13500.0
2012-09-12 14:00:00,59.52,59.53,59.49,59.51,15300.0,56.7429,56.7524,56.7143,56.7333,15300.0
2012-09-12 14:05:00,59.51,59.56,59.5,59.55,17800.0,56.7333,56.781,56.7238,56.7715,17800.0
2012-09-12 14:10:00,59.56,59.63,59.55,59.61,29300.0,56.781,56.8477,56.7715,56.8287,29300.0
2012-09-12 14:15:00,59.61,59.63,59.47,59.48,31600.0,56.8287,56.8477,56.6952,56.7047,31600.0
2012-09-12 14:20:00,59.48,59.55,59.47,59.54,15800.0,56.7047,56.7715,56.6952,56.7619,15800.0
2012-09-12 14:25:00,59.54,59.57,59.5,59.52,11600.0,56.7619,56.7905,56.7238,56.7429,11600.0
2012-09-12 14:30:00,59.51,59.53,59.49,59.5,17100.0,56.7333,56.7524,56.7143,56.7238,17100.0
2012-09-12 14:35:00,59.5,59.51,59.46,59.49,48300.0,56.7238,56.7333,56.6857,56.7143,48300.0
2012-09-12 14:40:00,59.48,59.48,59.42,59.46,19900.0,56.7047,56.7047,56.6475,56.6857,19900.0
2012-09-12 14:45:00,59.46,59.48,59.41,59.42,10800.0,56.6857,56.7047,56.638,56.6475,10800.0
2012-09-12 14:50:00,59.42,59.51,59.42,59.5,20300.0,56.6475,56.7333,56.6475,56.7238,20300.0
2012-09-12 14:55:00,59.47,59.51,59.46,59.51,37400.0,56.6952,56.7333,56.6857,56.7333,37400.0
2012-09-12 15:00:00,59.5,59.51,59.42,59.43,32200.0,56.7238,56.7333,56.6475,56.6571,32200.0
2012-09-12 15:05:00,59.42,59.47,59.37,59.4,16200.0,56.6475,56.6952,56.5999,56.6285,16200.0
2012-09-12 15:10:00,59.4,59.41,59.32,59.37,11100.0,56.6285,56.638,56.5522,56.5999,11100.0
2012-09-12 15:15:00,59.37,59.41,59.35,59.41,10400.0,56.5999,56.638,56.5808,56.638,10400.0
2012-09-12 15:20:00,59.41,59.42,59.37,59.38,17200.0,56.638,56.6475,56.5999,56.6094,17200.0
2012-09-12 15:25:00,59.38,59.4,59.34,59.4,12600.0,56.6094,56.6285,56.5713,56.6285,12600.0
2012-09-12 15:30:00,59.38,59.42,59.35,59.42,32600.0,56.6094,56.6475,56.5808,56.6475,32600.0
2012-09-12 15:35:00,59.4,59.46,59.38,59.42,42000.0,56.6285,56.6857,56.6094,56.6475,42000.0
2012-09-12 15:40:00,59.42,59.46,59.39,59.4,43300.0,56.6475,56.6857,56.6189,56.6285,43300.0
2012-09-12 15:45:00,59.4,59.4,59.24,59.25,57400.0,56.6285,56.6285,56.4759,56.4855,57400.0
2012-09-12 15:50:00,59.25,59.35,59.24,59.35,22900.0,56.4855,56.5808,56.4759,56.5808,22900.0
2012-09-12 15:55:00,59.35,59.38,59.31,59.32,91900.0,56.5808,56.6094,56.5427,56.5522,91900.0
2012-09-13 09:30:00,58.95,59.31,58.95,59.18,22700.0,56.3213,56.6652,56.3213,56.541,22700.0
2012-09-13 09:35:00,59.18,59.23,59.05,59.06,31700.0,56.541,56.5888,56.4168,56.4264,31700.0
2012-09-13 09:40:00,59.07,59.13,58.88,59.01,26400.0,56.4359,56.4933,56.2544,56.3786,26400.0
2012-09-13 09:45:00,59.04,59.12,59.02,59.08,19200.0,56.4073,56.4837,56.3882,56.4455,19200.0
2012-09-13 09:50:00,59.09,59.09,59.02,59.04,6400.0,56.455,56.455,56.3882,56.4073,6400.0
2012-09-13 09:55:00,59.04,59.05,58.94,58.98,23200.0,56.4073,56.4168,56.3117,56.35,23200.0
2012-09-13 10:00:00,58.99,59.1,58.99,59.09,15100.0,56.3595,56.4646,56.3595,56.455,15100.0
2012-09-13 10:05:00,59.1,59.1,59.04,59.07,14100.0,56.4646,56.4646,56.4073,56.4359,14100.0
2012-09-13 10:10:00,59.04,59.11,59.04,59.09,8300.0,56.4073,56.4742,56.4073,56.455,8300.0
2012-09-13 10:15:00,59.06,59.09,59.01,59.01,11800.0,56.4264,56.455,56.3786,56.3786,11800.0
2012-09-13 10:20:00,59.03,59.06,59.01,59.01,7400.0,56.3977,56.4264,56.3786,56.3786,7400.0
2012-09-13 10:25:00,59.01,59.02,58.91,58.91,8200.0,56.3786,56.3882,56.2831,56.2831,8200.0
2012-09-13 10:30:00,58.91,58.94,58.88,58.93,9000.0,56.2831,56.3117,56.2544,56.3022,9000.0
2012-09-13 10:35:00,58.93,58.98,58.92,58.98,11600.0,56.3022,56.35,56.2926,56.35,11600.0
2012-09-13 10:40:00,58.99,59.06,58.99,59.0,13600.0,56.3595,56.4264,56.3595,56.3691,13600.0
2012-09-13 10:45:00,59.0,59.0,58.94,59.0,10400.0,56.3691,56.3691,56.3117,56.3691,10400.0
2012-09-13 10:50:00,58.99,59.06,58.98,59.06,14200.0,56.3595,56.4264,56.35,56.4264,14200.0
2012-09-13 10:55:00,59.06,59.06,58.97,59.02,12900.0,56.4264,56.4264,56.3404,56.3882,12900.0
2012-09-13 11:00:00,59.03,59.1,59.03,59.09,17000.0,56.3977,56.4646,56.3977,56.455,17000.0
2012-09-13 11:05:00,59.09,59.1,59.07,59.09,11500.0,56.455,56.4646,56.4359,56.455,11500.0
2012-09-13 11:10:00,59.09,59.15,59.08,59.09,14300.0,56.455,56.5124,56.4455,56.455,14300.0
2012-09-13 11:15:00,59.1,59.17,59.09,59.15,15500.0,56.4646,56.5315,56.455,56.5124,15500.0
2012-09-13 11:20:00,59.16,59.17,59.12,59.15,14200.0,56.5219,56.5315,56.4837,56.5124,14200.0
2012-09-13 11:25:00,59.14,59.2,59.1,59.16,69100.0,56.5028,56.5601,56.4646,56.5219,69100.0
2012-09-13 11:30:00,59.17,59.24,59.17,59.21,8900.0,56.5315,56.5984,56.5315,56.5697,8900.0
2012-09-13 11:35:00,59.2,59.21,59.14,59.18,7000.0,56.5601,56.5697,56.5028,56.541,7000.0
2012-09-13 11:40:00,59.18,59.23,59.18,59.21,5600.0,56.541,56.5888,56.541,56.5697,5600.0
2012-09-13 11:45:00,59.21,59.28,59.16,59.26,42100.0,56.5697,56.6366,56.5219,56.6175,42100.0
2012-09-13 11:50:00,59.27,59.27,59.16,59.18,10200.0,56.627,56.627,56.5219,56.541,10200.0
2012-09-13 11:55:00,59.18,59.22,59.16,59.2,11200.0,56.541,56.5793,56.5219,56.5601,11200.0
2012-09-13 12:00:00,59.2,59.22,59.18,59.22,4400.0,56.5601,56.5793,56.541,56.5793,4400.0
2012-09-13 12:05:00,59.22,59.23,59.17,59.23,10100.0,56.5793,56.5888,56.5315,56.5888,10100.0
2012-09-13 12:10:00,59.22,59.22,59.13,59.13,10400.0,56.5793,56.5793,56.4933,56.4933,10400.0
2012-09-13 12:15:00,59.13,59.16,59.1,59.15,23800.0,56.4933,56.5219,56.4646,56.5124,23800.0
2012-09-13 12:20:00,59.17,59.27,59.17,59.22,11700.0,56.5315,56.627,56.5315,56.5793,11700.0
2012-09-13 12:25:00,59.22,59.23,59.14,59.22,16600.0,56.5793,56.5888,56.5028,56.5793,16600.0
2012-09-13 12:30:00,59.22,59.77,59.18,59.54,49200.0,56.5793,57.1047,56.541,56.885,49200.0
2012-09-13 12:35:00,59.55,59.55,59.22,59.48,21100.0,56.8945,56.8945,56.5793,56.8277,21100.0
2012-09-13 12:40:00,59.48,59.77,59.46,59.57,29800.0,56.8277,57.1047,56.8085,56.9136,29800.0
2012-09-13 12:45:00,59.57,59.65,59.46,59.6,14800.0,56.9136,56.9901,56.8085,56.9423,14800.0
2012-09-13 12:50:00,59.6,59.62,59.51,59.52,17400.0,56.9423,56.9614,56.8563,56.8659,17400.0
2012-09-13 12:55:00,59.51,59.69,59.48,59.69,20300.0,56.8563,57.0283,56.8277,57.0283,20300.0
2012-09-13 13:00:00,59.7,59.85,59.69,59.76,16300.0,57.0378,57.1812,57.0283,57.0952,16300.0
2012-09-13 13:05:00,59.78,59.82,59.75,59.75,13500.0,57.1143,57.1525,57.0856,57.0856,13500.0
2012-09-13 13:10:00,59.72,59.77,59.69,59.73,11900.0,57.057,57.1047,57.0283,57.0665,11900.0
2012-09-13 13:15:00,59.75,59.82,59.74,59.79,11600.0,57.0856,57.1525,57.0761,57.1238,11600.0
2012-09-13 13:20:00,59.79,59.91,59.78,59.85,18200.0,57.1238,57.2385,57.1143,57.1812,18200.0
2012-09-13 13:25:00,59.87,59.93,59.86,59.92,14500.0,57.2003,57.2576,57.1907,57.248,14500.0
2012-09-13 13:30:00,59.93,60.0,59.92,60.0,44400.0,57.2576,57.3245,57.248,57.3245,44400.0
2012-09-13 13:35:00,59.99,60.0,59.94,59.98,12000.0,57.3149,57.3245,57.2671,57.3054,12000.0
2012-09-13 13:40:00,59.98,60.0,59.94,59.95,9400.0,57.3054,57.3245,57.2671,57.2767,9400.0
2012-09-13 13:45:00,59.94,60.0,59.94,59.99,30200.0,57.2671,57.3245,57.2671,57.3149,30200.0
2012-09-13 13:50:00,59.99,59.99,59.93,59.95,15900.0,57.3149,57.3149,57.2576,57.2767,15900.0
2012-09-13 13:55:00,59.95,59.95,59.89,59.92,17000.0,57.2767,57.2767,57.2194,57.248,17000.0
2012-09-13 14:00:00,59.93,60.04,59.93,60.02,73800.0,57.2576,57.3627,57.2576,57.3436,73800.0
2012-09-13 14:05:00,60.03,60.03,59.97,60.0,27200.0,57.3531,57.3531,57.2958,57.3245,27200.0
2012-09-13 14:10:00,60.02,60.05,60.0,60.0,43800.0,57.3436,57.3722,57.3245,57.3245,43800.0
2012-09-13 14:15:00,60.0,60.04,59.97,60.04,35000.0,57.3245,57.3627,57.2958,57.3627,35000.0
2012-09-13 14:20:00,60.03,60.04,60.0,60.04,57700.0,57.3531,57.3627,57.3245,57.3627,57700.0
2012-09-13 14:25:00,60.04,60.08,59.99,60.0,168900.0,57.3627,57.4009,57.3149,57.3245,168900.0
2012-09-13 14:30:00,59.99,60.09,59.99,60.01,146100.0,57.3149,57.4105,57.3149,57.334,146100.0
2012-09-13 14:35:00,60.01,60.02,59.83,59.83,43000.0,57.334,57.3436,57.162,57.162,43000.0
2012-09-13 14:40:00,59.83,59.92,59.8,59.84,39700.0,57.162,57.248,57.1334,57.1716,39700.0
2012-09-13 14:45:00,59.85,59.87,59.79,59.82,34400.0,57.1812,57.2003,57.1238,57.1525,34400.0
2012-09-13 14:50:00,59.82,59.83,59.79,59.81,26000.0,57.1525,57.162,57.1238,57.1429,26000.0
2012-09-13 14:55:00,59.82,59.82,59.76,59.81,30800.0,57.1525,57.1525,57.0952,57.1429,30800.0
2012-09-13 15:00:00,59.82,59.83,59.76,59.81,32000.0,57.1525,57.162,57.0952,57.1429,32000.0
2012-09-13 15:05:00,59.82,59.92,59.81,59.9,26200.0,57.1525,57.248,57.1429,57.2289,26200.0
2012-09-13 15:10:00,59.91,59.99,59.91,59.98,20900.0,57.2385,57.3149,57.2385,57.3054,20900.0
2012-09-13 15:15:00,59.98,59.99,59.91,59.95,24100.0,57.3054,57.3149,57.2385,57.2767,24100.0
2012-09-13 15:20:00,59.94,60.01,59.94,60.0,47900.0,57.2671,57.334,57.2671,57.3245,47900.0
2012-09-13 15:25:00,60.0,60.02,59.98,59.99,22700.0,57.3245,57.3436,57.3054,57.3149,22700.0
2012-09-13 15:30:00,60.0,60.03,59.95,59.97,42800.0,57.3245,57.3531,57.2767,57.2958,42800.0
2012-09-13 15:35:00,59.98,60.07,59.98,60.04,24400.0,57.3054,57.3913,57.3054,57.3627,24400.0
2012-09-13 15:40:00,60.04,60.11,60.03,60.07,28700.0,57.3627,57.4296,57.3531,57.3913,28700.0
2012-09-13 15:45:00,60.07,60.08,60.02,60.08,32500.0,57.3913,57.4009,57.3436,57.4009,32500.0
2012-09-13 15:50:00,60.07,60.08,59.94,59.95,31300.0,57.3913,57.4009,57.2671,57.2767,31300.0
2012-09-13 15:55:00,59.94,59.96,59.86,59.96,78700.0,57.2671,57.2863,57.1907,57.2863,78700.0
2012-09-14 09:30:00,60.24,60.48,60.0,60.22,39700.0,57.5538,57.7831,57.3245,57.5347,39700.0
2012-09-14 09:35:00,60.21,60.28,59.83,59.88,20600.0,57.5251,57.592,57.162,57.2098,20600.0
2012-09-14 09:40:00,59.94,60.1,59.9,60.03,22000.0,57.2671,57.42,57.2289,57.3531,22000.0
2012-09-14 09:45:00,60.06,60.27,59.99,60.22,23900.0,57.3818,57.5824,57.3149,57.5347,23900.0
2012-09-14 09:50:00,60.23,60.36,60.19,60.33,12600.0,57.5442,57.6684,57.506,57.6398,12600.0
2012-09-14 09:55:00,60.3,60.31,60.13,60.16,11500.0,57.6111,57.6206,57.4487,57.4773,11500.0
2012-09-14 10:00:00,60.16,60.41,60.16,60.39,22000.0,57.4773,57.7162,57.4773,57.6971,22000.0
2012-09-14 10:05:00,60.37,60.46,60.37,60.44,48300.0,57.678,57.764,57.678,57.7448,48300.0
2012-09-14 10:10:00,60.46,60.58,60.4,60.57,24800.0,57.764,57.8786,57.7066,57.8691,24800.0
2012-09-14 10:15:00,60.58,60.78,60.56,60.75,48400.0,57.8786,58.0697,57.8595,58.041,48400.0
2012-09-14 10:20:00,60.76,60.82,60.72,60.79,108500.0,58.0506,58.1079,58.0124,58.0792,108500.0
2012-09-14 10:25:00,60.81,60.88,60.81,60.87,21500.0,58.0983,58.1652,58.0983,58.1557,21500.0
2012-09-14 10:30:00,60.87,60.9,60.81,60.83,39300.0,58.1557,58.1843,58.0983,58.1175,39300.0
2012-09-14 10:35:00,60.83,61.0,60.82,60.92,66200.0,58.1175,58.2799,58.1079,58.2034,66200.0
2012-09-14 10:40:00,60.91,60.94,60.83,60.87,25400.0,58.1939,58.2226,58.1175,58.1557,25400.0
2012-09-14 10:45:00,60.87,60.88,60.72,60.73,68100.0,58.1557,58.1652,58.0124,58.0219,68100.0
2012-09-14 10:50:00,60.75,60.76,60.6,60.76,30500.0,58.041,58.0506,57.8977,58.0506,30500.0
2012-09-14 10:55:00,60.76,60.77,60.66,60.72,20200.0,58.0506,58.0601,57.955,58.0124,20200.0
2012-09-14 11:00:00,60.73,60.77,60.68,60.69,18900.0,58.0219,58.0601,57.9741,57.9837,18900.0
2012-09-14 11:05:00,60.7,60.74,60.63,60.67,42000.0,57.9933,58.0315,57.9264,57.9646,42000.0
2012-09-14 11:10:00,60.69,60.73,60.67,60.67,14800.0,57.9837,58.0219,57.9646,57.9646,14800.0
2012-09-14 11:15:00,60.67,60.71,60.6,60.68,14300.0,57.9646,58.0028,57.8977,57.9741,14300.0
2012-09-14 11:20:00,60.68,60.82,60.68,60.82,23200.0,57.9741,58.1079,57.9741,58.1079,23200.0
2012-09-14 11:25:00,60.82,60.89,60.79,60.82,25300.0,58.1079,58.1748,58.0792,58.1079,25300.0
2012-09-14 11:30:00,60.83,60.85,60.77,60.83,41700.0,58.1175,58.1366,58.0601,58.1175,41700.0
2012-09-14 11:35:00,60.84,60.87,60.72,60.72,15600.0,58.127,58.1557,58.0124,58.0124,15600.0
2012-09-14 11:40:00,60.73,60.76,60.65,60.69,22100.0,58.0219,58.0506,57.9455,57.9837,22100.0
2012-09-14 11:45:00,60.7,60.75,60.61,60.61,14200.0,57.9933,58.041,57.9073,57.9073,14200.0
2012-09-14 11:50:00,60.62,60.65,60.59,60.6,13900.0,57.9168,57.9455,57.8882,57.8977,13900.0
2012-09-14 11:55:00,60.6,60.64,60.58,60.6,20600.0,57.8977,57.9359,57.8786,57.8977,20600.0
2012-09-14 12:00:00,60.61,60.75,60.59,60.72,16300.0,57.9073,58.041,57.8882,58.0124,16300.0
2012-09-14 12:05:00,60.73,60.74,60.68,60.74,9700.0,58.0219,58.0315,57.9741,58.0315,9700.0
2012-09-14 12:10:00,60.74,60.78,60.73,60.73,7700.0,58.0315,58.0697,58.0219,58.0219,7700.0
2012-09-14 12:15:00,60.71,60.83,60.68,60.81,45500.0,58.0028,58.1175,57.9741,58.0983,45500.0
2012-09-14 12:20:00,60.81,60.91,60.79,60.91,52200.0,58.0983,58.1939,58.0792,58.1939,52200.0
2012-09-14 12:25:00,60.91,60.95,60.8,60.82,28100.0,58.1939,58.2321,58.0888,58.1079,28100.0
2012-09-14 12:30:00,60.8,60.83,60.7,60.8,32500.0,58.0888,58.1175,57.9933,58.0888,32500.0
2012-09-14 12:35:00,60.81,60.81,60.61,60.62,24000.0,58.0983,58.0983,57.9073,57.9168,24000.0
2012-09-14 12:40:00,60.61,60.62,60.53,60.54,22100.0,57.9073,57.9168,57.8308,57.8404,22100.0
2012-09-14 12:45:00,60.55,60.68,60.53,60.66,17300.0,57.8499,57.9741,57.8308,57.955,17300.0
2012-09-14 12:50:00,60.66,60.83,60.66,60.83,15100.0,57.955,58.1175,57.955,58.1175,15100.0
2012-09-14 12:55:00,60.83,60.86,60.7,60.7,10000.0,58.1175,58.1461,57.9933,57.9933,10000.0
2012-09-14 13:00:00,60.68,60.76,60.67,60.76,9500.0,57.9741,58.0506,57.9646,58.0506,9500.0
2012-09-14 13:05:00,60.76,60.83,60.76,60.77,11400.0,58.0506,58.1175,58.0506,58.0601,11400.0
2012-09-14 13:10:00,60.77,60.83,60.76,60.76,13600.0,58.0601,58.1175,58.0506,58.0506,13600.0
2012-09-14 13:15:00,60.75,60.75,60.65,60.67,8600.0,58.041,58.041,57.9455,57.9646,8600.0
2012-09-14 13:20:00,60.67,60.68,60.52,60.53,10200.0,57.9646,57.9741,57.8213,57.8308,10200.0
2012-09-14 13:25:00,60.53,60.53,60.4,60.4,9200.0,57.8308,57.8308,57.7066,57.7066,9200.0
2012-09-14 13:30:00,60.42,60.53,60.42,60.53,10200.0,57.7257,57.8308,57.7257,57.8308,10200.0
2012-09-14 13:35:00,60.53,60.56,60.44,60.54,11800.0,57.8308,57.8595,57.7448,57.8404,11800.0
2012-09-14 13:40:00,60.54,60.54,60.5,60.51,12300.0,57.8404,57.8404,57.8022,57.8117,12300.0
2012-09-14 13:45:00,60.51,60.57,60.49,60.56,15000.0,57.8117,57.8691,57.7926,57.8595,15000.0
2012-09-14 13:50:00,60.57,60.6,60.55,60.58,7800.0,57.8691,57.8977,57.8499,57.8786,7800.0
2012-09-14 13:55:00,60.6,60.64,60.6,60.63,11700.0,57.8977,57.9359,57.8977,57.9264,11700.0
2012-09-14 14:00:00,60.62,60.64,60.61,60.63,11900.0,57.9168,57.9359,57.9073,57.9264,11900.0
2012-09-14 14:05:00,60.63,60.65,60.6,60.62,10000.0,57.9264,57.9455,57.8977,57.9168,10000.0
2012-09-14 14:10:00,60.61,60.63,60.57,60.58,15800.0,57.9073,57.9264,57.8691,57.8786,15800.0
2012-09-14 14:15:00,60.59,60.6,60.57,60.58,14100.0,57.8882,57.8977,57.8691,57.8786,14100.0
2012-09-14 14:20:00,60.58,60.6,60.58,60.59,15400.0,57.8786,57.8977,57.8786,57.8882,15400.0
2012-09-14 14:25:00,60.58,60.59,60.53,60.54,10800.0,57.8786,57.8882,57.8308,57.8404,10800.0
2012-09-14 14:30:00,60.54,60.56,60.49,60.53,13800.0,57.8404,57.8595,57.7926,57.8308,13800.0
2012-09-14 14:35:00,60.55,60.6,60.52,60.56,25600.0,57.8499,57.8977,57.8213,57.8595,25600.0
2012-09-14 14:40:00,60.55,60.59,60.54,60.56,12900.0,57.8499,57.8882,57.8404,57.8595,12900.0
2012-09-14 14:45:00,60.57,60.6,60.55,60.59,10200.0,57.8691,57.8977,57.8499,57.8882,10200.0
2012-09-14 14:50:00,60.59,60.6,60.49,60.53,13800.0,57.8882,57.8977,57.7926,57.8308,13800.0
2012-09-14 14:55:00,60.53,60.66,60.51,60.62,22700.0,57.8308,57.955,57.8117,57.9168,22700.0
2012-09-14 15:00:00,60.63,60.63,60.56,60.6,13600.0,57.9264,57.9264,57.8595,57.8977,13600.0
2012-09-14 15:05:00,60.59,60.6,60.5,60.51,14500.0,57.8882,57.8977,57.8022,57.8117,14500.0
2012-09-14 15:10:00,60.52,60.53,60.41,60.42,32800.0,57.8213,57.8308,57.7162,57.7257,32800.0
2012-09-14 15:15:00,60.42,60.43,60.35,60.37,26600.0,57.7257,57.7353,57.6589,57.678,26600.0
2012-09-14 15:20:00,60.37,60.37,60.25,60.25,29000.0,57.678,57.678,57.5633,57.5633,29000.0
2012-09-14 15:25:00,60.25,60.45,60.25,60.44,20500.0,57.5633,57.7544,57.5633,57.7448,20500.0
2012-09-14 15:30:00,60.45,60.46,60.35,60.44,27300.0,57.7544,57.764,57.6589,57.7448,27300.0
2012-09-14 15:35:00,60.46,60.55,60.43,60.54,24300.0,57.764,57.8499,57.7353,57.8404,24300.0
2012-09-14 15:40:00,60.54,60.59,60.51,60.59,30000.0,57.8404,57.8882,57.8117,57.8882,30000.0
2012-09-14 15:45:00,60.57,60.59,60.36,60.39,60600.0,57.8691,57.8882,57.6684,57.6971,60600.0
2012-09-14 15:50:00,60.4,60.52,60.4,60.51,49100.0,57.7066,57.8213,57.7066,57.8117,49100.0
2012-09-14 15:55:00,60.51,60.62,60.49,60.6,145000.0,57.8117,57.9168,57.7926,57.8977,145000.0
2012-09-17 09:30:00,60.34,60.67,60.26,60.4,66600.0,57.6493,57.9646,57.5729,57.7066,66600.0
2012-09-17 09:35:00,60.26,60.54,60.26,60.5,13900.0,57.5729,57.8404,57.5729,57.8022,13900.0
2012-09-17 09:40:00,60.48,60.57,60.47,60.5,6600.0,57.7831,57.8691,57.7735,57.8022,6600.0
2012-09-17 09:45:00,60.5,60.53,60.32,60.37,12100.0,57.8022,57.8308,57.6302,57.678,12100.0
2012-09-17 09:50:00,60.32,60.4,60.27,60.4,14700.0,57.6302,57.7066,57.5824,57.7066,14700.0
2012-09-17 09:55:00,60.42,60.5,60.42,60.45,16500.0,57.7257,57.8022,57.7257,57.7544,16500.0
2012-09-17 10:00:00,60.47,60.54,60.42,60.53,15100.0,57.7735,57.8404,57.7257,57.8308,15100.0
2012-09-17 10:05:00,60.55,60.55,60.46,60.5,19400.0,57.8499,57.8499,57.764,57.8022,19400.0
2012-09-17 10:10:00,60.49,60.61,60.47,60.55,12500.0,57.7926,57.9073,57.7735,57.8499,12500.0
2012-09-17 10:15:00,60.57,60.64,60.57,60.61,17400.0,57.8691,57.9359,57.8691,57.9073,17400.0
2012-09-17 10:20:00,60.62,60.63,60.56,60.6,9700.0,57.9168,57.9264,57.8595,57.8977,9700.0
2012-09-17 10:25:00,60.63,60.74,60.62,60.73,14200.0,57.9264,58.0315,57.9168,58.0219,14200.0
2012-09-17 10:30:00,60.74,60.76,60.67,60.68,17400.0,58.0315,58.0506,57.9646,57.9741,17400.0
2012-09-17 10:35:00,60.69,60.71,60.56,60.56,13700.0,57.9837,58.0028,57.8595,57.8595,13700.0
2012-09-17 10:40:00,60.55,60.64,60.55,60.6,8000.0,57.8499,57.9359,57.8499,57.8977,8000.0
2012-09-17 10:45:00,60.6,60.6,60.56,60.57,13400.0,57.8977,57.8977,57.8595,57.8691,13400.0
2012-09-17 10:50:00,60.59,60.6,60.48,60.55,12300.0,57.8882,57.8977,57.7831,57.8499,12300.0
2012-09-17 10:55:00,60.56,60.58,60.51,60.53,14800.0,57.8595,57.8786,57.8117,57.8308,14800.0
2012-09-17 11:00:00,60.54,60.62,60.53,60.58,9600.0,57.8404,57.9168,57.8308,57.8786,9600.0
2012-09-17 11:05:00,60.59,60.62,60.55,60.57,13900.0,57.8882,57.9168,57.8499,57.8691,13900.0
2012-09-17 11:10:00,60.57,60.57,60.51,60.54,17600.0,57.8691,57.8691,57.8117,57.8404,17600.0
2012-09-17 11:15:00,60.54,60.58,60.53,60.57,14200.0,57.8404,57.8786,57.8308,57.8691,14200.0
2012-09-17 11:20:00,60.58,60.66,60.57,60.65,5800.0,57.8786,57.955,57.8691,57.9455,5800.0
2012-09-17 11:25:00,60.65,60.66,60.63,60.64,14600.0,57.9455,57.955,57.9264,57.9359,14600.0
2012-09-17 11:30:00,60.64,60.68,60.61,60.62,13000.0,57.9359,57.9741,57.9073,57.9168,13000.0
2012-09-17 11:35:00,60.62,60.62,60.58,60.6,4000.0,57.9168,57.9168,57.8786,57.8977,4000.0
2012-09-17 11:40:00,60.6,60.62,60.57,60.6,9700.0,57.8977,57.9168,57.8691,57.8977,9700.0
2012-09-17 11:45:00,60.6,60.62,60.58,60.58,7000.0,57.8977,57.9168,57.8786,57.8786,7000.0
2012-09-17 11:50:00,60.59,60.6,60.55,60.55,7600.0,57.8882,57.8977,57.8499,57.8499,7600.0
2012-09-17 11:55:00,60.53,60.54,60.49,60.54,5000.0,57.8308,57.8404,57.7926,57.8404,5000.0
2012-09-17 12:00:00,60.54,60.55,60.51,60.54,4600.0,57.8404,57.8499,57.8117,57.8404,4600.0
2012-09-17 12:05:00,60.55,60.6,60.53,60.59,7300.0,57.8499,57.8977,57.8308,57.8882,7300.0
2012-09-17 12:10:00,60.59,60.61,60.49,60.5,9800.0,57.8882,57.9073,57.7926,57.8022,9800.0
2012-09-17 12:15:00,60.5,60.51,60.47,60.49,6300.0,57.8022,57.8117,57.7735,57.7926,6300.0
2012-09-17 12:20:00,60.49,60.57,60.49,60.51,9500.0,57.7926,57.8691,57.7926,57.8117,9500.0
2012-09-17 12:25:00,60.51,60.54,60.47,60.54,15700.0,57.8117,57.8404,57.7735,57.8404,15700.0
2012-09-17 12:30:00,60.55,60.58,60.54,60.54,7700.0,57.8499,57.8786,57.8404,57.8404,7700.0
2012-09-17 12:35:00,60.54,60.58,60.54,60.57,11800.0,57.8404,57.8786,57.8404,57.8691,11800.0
2012-09-17 12:40:00,60.57,60.62,60.55,60.57,9800.0,57.8691,57.9168,57.8499,57.8691,9800.0
2012-09-17 12:45:00,60.57,60.63,60.57,60.62,7900.0,57.8691,57.9264,57.8691,57.9168,7900.0
2012-09-17 12:50:00,60.63,60.67,60.63,60.64,9300.0,57.9264,57.9646,57.9264,57.9359,9300.0
2012-09-17 12:55:00,60.64,60.65,60.54,60.55,66800.0,57.9359,57.9455,57.8404,57.8499,66800.0
2012-09-17 13:00:00,60.55,60.57,60.55,60.56,4000.0,57.8499,57.8691,57.8499,57.8595,4000.0
2012-09-17 13:05:00,60.57,60.57,60.52,60.53,7800.0,57.8691,57.8691,57.8213,57.8308,7800.0
2012-09-17 13:10:00,60.53,60.57,60.52,60.52,9100.0,57.8308,57.8691,57.8213,57.8213,9100.0
2012-09-17 13:15:00,60.52,60.52,60.47,60.49,8200.0,57.8213,57.8213,57.7735,57.7926,8200.0
2012-09-17 13:20:00,60.49,60.49,60.44,60.44,12300.0,57.7926,57.7926,57.7448,57.7448,12300.0
2012-09-17 13:25:00,60.43,60.44,60.4,60.41,6100.0,57.7353,57.7448,57.7066,57.7162,6100.0
2012-09-17 13:30:00,60.41,60.41,60.35,60.35,13200.0,57.7162,57.7162,57.6589,57.6589,13200.0
2012-09-17 13:35:00,60.35,60.36,60.34,60.34,12700.0,57.6589,57.6684,57.6493,57.6493,12700.0
2012-09-17 13:40:00,60.34,60.38,60.32,60.37,6700.0,57.6493,57.6875,57.6302,57.678,6700.0
2012-09-17 13:45:00,60.38,60.4,60.37,60.38,12900.0,57.6875,57.7066,57.678,57.6875,12900.0
2012-09-17 13:50:00,60.38,60.42,60.37,60.4,11500.0,57.6875,57.7257,57.678,57.7066,11500.0
2012-09-17 13:55:00,60.41,60.44,60.4,60.42,7400.0,57.7162,57.7448,57.7066,57.7257,7400.0
2012-09-17 14:00:00,60.41,60.47,60.4,60.43,9400.0,57.7162,57.7735,57.7066,57.7353,9400.0
2012-09-17 14:05:00,60.43,60.45,60.33,60.35,15100.0,57.7353,57.7544,57.6398,57.6589,15100.0
2012-09-17 14:10:00,60.35,60.36,60.33,60.34,7500.0,57.6589,57.6684,57.6398,57.6493,7500.0
2012-09-17 14:15:00,60.35,60.38,60.33,60.36,26100.0,57.6589,57.6875,57.6398,57.6684,26100.0
2012-09-17 14:20:00,60.36,60.42,60.33,60.34,19900.0,57.6684,57.7257,57.6398,57.6493,19900.0
2012-09-17 14:25:00,60.35,60.38,60.35,60.35,9900.0,57.6589,57.6875,57.6589,57.6589,9900.0
2012-09-17 14:30:00,60.35,60.36,60.24,60.24,10400.0,57.6589,57.6684,57.5538,57.5538,10400.0
2012-09-17 14:35:00,60.25,60.3,60.24,60.3,6800.0,57.5633,57.6111,57.5538,57.6111,6800.0
2012-09-17 14:40:00,60.3,60.3,60.24,60.29,15100.0,57.6111,57.6111,57.5538,57.6015,15100.0
2012-09-17 14:45:00,60.29,60.3,60.26,60.27,23500.0,57.6015,57.6111,57.5729,57.5824,23500.0
2012-09-17 14:50:00,60.27,60.28,60.24,60.26,11800.0,57.5824,57.592,57.5538,57.5729,11800.0
2012-09-17 14:55:00,60.25,60.26,60.22,60.22,10400.0,57.5633,57.5729,57.5347,57.5347,10400.0
2012-09-17 15:00:00,60.23,60.23,60.22,60.23,4300.0,57.5442,57.5442,57.5347,57.5442,4300.0
2012-09-17 15:05:00,60.23,60.29,60.22,60.22,38100.0,57.5442,57.6015,57.5347,57.5347,38100.0
2012-09-17 15:10:00,60.24,60.27,60.23,60.23,16400.0,57.5538,57.5824,57.5442,57.5442,16400.0
2012-09-17 15:15:00,60.23,60.24,60.15,60.15,30700.0,57.5442,57.5538,57.4678,57.4678,30700.0
2012-09-17 15:20:00,60.15,60.24,60.1,60.18,36700.0,57.4678,57.5538,57.42,57.4964,36700.0
2012-09-17 15:25:00,60.19,60.19,60.07,60.07,21600.0,57.506,57.506,57.3913,57.3913,21600.0
2012-09-17 15:30:00,60.07,60.09,60.02,60.07,42400.0,57.3913,57.4105,57.3436,57.3913,42400.0
2012-09-17 15:35:00,60.07,60.14,60.07,60.13,24000.0,57.3913,57.4582,57.3913,57.4487,24000.0
2012-09-17 15:40:00,60.14,60.23,60.13,60.21,25200.0,57.4582,57.5442,57.4487,57.5251,25200.0
2012-09-17 15:45:00,60.2,60.27,60.18,60.23,25200.0,57.5155,57.5824,57.4964,57.5442,25200.0
2012-09-17 15:50:00,60.23,60.23,60.15,60.15,44800.0,57.5442,57.5442,57.4678,57.4678,44800.0
2012-09-17 15:55:00,60.16,60.21,60.13,60.19,151400.0,57.4773,57.5251,57.4487,57.506,151400.0
2012-09-18 09:30:00,60.18,60.27,59.75,59.82,71600.0,57.4964,57.5824,57.0856,57.1525,71600.0
2012-09-18 09:35:00,59.82,59.99,59.68,59.86,60100.0,57.1525,57.3149,57.0187,57.1907,60100.0
2012-09-18 09:40:00,59.85,60.02,59.79,59.99,23000.0,57.1812,57.3436,57.1238,57.3149,23000.0
2012-09-18 09:45:00,59.99,60.03,59.9,59.96,52000.0,57.3149,57.3531,57.2289,57.2863,52000.0
2012-09-18 09:50:00,59.95,59.95,59.78,59.78,49900.0,57.2767,57.2767,57.1143,57.1143,49900.0
2012-09-18 09:55:00,59.78,59.87,59.66,59.76,26500.0,57.1143,57.2003,56.9996,57.0952,26500.0
2012-09-18 10:00:00,59.77,59.93,59.68,59.68,43000.0,57.1047,57.2576,57.0187,57.0187,43000.0
2012-09-18 10:05:00,59.68,59.91,59.66,59.83,32600.0,57.0187,57.2385,56.9996,57.162,32600.0
2012-09-18 10:10:00,59.83,59.91,59.76,59.78,29600.0,57.162,57.2385,57.0952,57.1143,29600.0
2012-09-18 10:15:00,59.78,59.83,59.71,59.76,33100.0,57.1143,57.162,57.0474,57.0952,33100.0
2012-09-18 10:20:00,59.77,59.87,59.76,59.84,16100.0,57.1047,57.2003,57.0952,57.1716,16100.0
2012-09-18 10:25:00,59.85,59.94,59.85,59.88,25300.0,57.1812,57.2671,57.1812,57.2098,25300.0
2012-09-18 10:30:00,59.87,59.94,59.85,59.9,17800.0,57.2003,57.2671,57.1812,57.2289,17800.0
2012-09-18 10:35:00,59.91,59.91,59.85,59.85,27100.0,57.2385,57.2385,57.1812,57.1812,27100.0
2012-09-18 10:40:00,59.85,59.88,59.83,59.85,24200.0,57.1812,57.2098,57.162,57.1812,24200.0
2012-09-18 10:45:00,59.85,59.86,59.76,59.76,75700.0,57.1812,57.1907,57.0952,57.0952,75700.0
2012-09-18 10:50:00,59.76,59.78,59.74,59.77,20300.0,57.0952,57.1143,57.0761,57.1047,20300.0
2012-09-18 10:55:00,59.79,59.97,59.79,59.97,26700.0,57.1238,57.2958,57.1238,57.2958,26700.0
2012-09-18 11:00:00,59.97,60.0,59.87,59.91,29000.0,57.2958,57.3245,57.2003,57.2385,29000.0
2012-09-18 11:05:00,59.92,59.93,59.86,59.89,22600.0,57.248,57.2576,57.1907,57.2194,22600.0
2012-09-18 11:10:00,59.89,59.98,59.89,59.98,24000.0,57.2194,57.3054,57.2194,57.3054,24000.0
2012-09-18 11:15:00,59.99,60.01,59.94,59.97,22300.0,57.3149,57.334,57.2671,57.2958,22300.0
2012-09-18 11:20:00,59.97,59.99,59.94,59.98,20400.0,57.2958,57.3149,57.2671,57.3054,20400.0
2012-09-18 11:25:00,59.98,60.0,59.95,59.99,17700.0,57.3054,57.3245,57.2767,57.3149,17700.0
2012-09-18 11:30:00,59.98,59.98,59.92,59.92,22400.0,57.3054,57.3054,57.248,57.248,22400.0
2012-09-18 11:35:00,59.92,60.01,59.92,60.01,18300.0,57.248,57.334,57.248,57.334,18300.0
2012-09-18 11:40:00,60.0,60.01,59.97,60.0,17900.0,57.3245,57.334,57.2958,57.3245,17900.0
2012-09-18 11:45:00,59.99,60.02,59.97,59.99,37100.0,57.3149,57.3436,57.2958,57.3149,37100.0
2012-09-18 11:50:00,60.0,60.01,59.96,60.01,17300.0,57.3245,57.334,57.2863,57.334,17300.0
2012-09-18 11:55:00,60.0,60.01,59.98,59.98,10900.0,57.3245,57.334,57.3054,57.3054,10900.0
2012-09-18 12:00:00,59.99,60.01,59.98,59.98,10100.0,57.3149,57.334,57.3054,57.3054,10100.0
2012-09-18 12:05:00,59.98,60.01,59.98,60.0,13100.0,57.3054,57.334,57.3054,57.3245,13100.0
2012-09-18 12:10:00,60.0,60.0,59.95,59.98,10600.0,57.3245,57.3245,57.2767,57.3054,10600.0
2012-09-18 12:15:00,59.98,60.05,59.93,59.97,28000.0,57.3054,57.3722,57.2576,57.2958,28000.0
2012-09-18 12:20:00,59.97,60.0,59.96,59.96,9600.0,57.2958,57.3245,57.2863,57.2863,9600.0
2012-09-18 12:25:00,59.98,60.0,59.92,59.92,10900.0,57.3054,57.3245,57.248,57.248,10900.0
2012-09-18 12:30:00,59.93,59.94,59.9,59.9,11500.0,57.2576,57.2671,57.2289,57.2289,11500.0
2012-09-18 12:35:00,59.91,59.94,59.89,59.94,8300.0,57.2385,57.2671,57.2194,57.2671,8300.0
2012-09-18 12:40:00,59.96,60.01,59.96,59.99,11500.0,57.2863,57.334,57.2863,57.3149,11500.0
2012-09-18 12:45:00,59.99,60.0,59.99,60.0,4800.0,57.3149,57.3245,57.3149,57.3245,4800.0
2012-09-18 12:50:00,59.99,60.01,59.99,59.99,25400.0,57.3149,57.334,57.3149,57.3149,25400.0
2012-09-18 12:55:00,59.99,60.01,59.99,60.01,25400.0,57.3149,57.334,57.3149,57.334,25400.0
2012-09-18 13:00:00,60.0,60.01,59.99,59.99,24500.0,57.3245,57.334,57.3149,57.3149,24500.0
2012-09-18 13:05:00,59.99,60.02,59.92,59.99,26000.0,57.3149,57.3436,57.248,57.3149,26000.0
2012-09-18 13:10:00,59.98,60.01,59.98,60.0,14000.0,57.3054,57.334,57.3054,57.3245,14000.0
2012-09-18 13:15:00,60.0,60.06,60.0,60.05,47700.0,57.3245,57.3818,57.3245,57.3722,47700.0
2012-09-18 13:20:00,60.05,60.05,59.97,60.01,9600.0,57.3722,57.3722,57.2958,57.334,9600.0
2012-09-18 13:25:00,60.0,60.0,59.96,59.97,12500.0,57.3245,57.3245,57.2863,57.2958,12500.0
2012-09-18 13:30:00,59.98,59.99,59.94,59.99,14000.0,57.3054,57.3149,57.2671,57.3149,14000.0
2012-09-18 13:35:00,59.99,60.0,59.97,59.98,10600.0,57.3149,57.3245,57.2958,57.3054,10600.0
2012-09-18 13:40:00,59.98,59.99,59.97,59.99,8900.0,57.3054,57.3149,57.2958,57.3149,8900.0
2012-09-18 13:45:00,59.99,60.0,59.98,59.99,5300.0,57.3149,57.3245,57.3054,57.3149,5300.0
2012-09-18 13:50:00,59.99,60.01,59.97,59.98,17700.0,57.3149,57.334,57.2958,57.3054,17700.0
2012-09-18 13:55:00,59.98,59.99,59.96,59.98,13600.0,57.3054,57.3149,57.2863,57.3054,13600.0
2012-09-18 14:00:00,59.98,60.0,59.96,59.96,15500.0,57.3054,57.3245,57.2863,57.2863,15500.0
2012-09-18 14:05:00,59.96,60.0,59.95,60.0,7500.0,57.2863,57.3245,57.2767,57.3245,7500.0
2012-09-18 14:10:00,59.99,60.0,59.95,59.97,19200.0,57.3149,57.3245,57.2767,57.2958,19200.0
2012-09-18 14:15:00,59.97,59.98,59.94,59.94,19000.0,57.2958,57.3054,57.2671,57.2671,19000.0
2012-09-18 14:20:00,59.94,59.97,59.94,59.97,18800.0,57.2671,57.2958,57.2671,57.2958,18800.0
2012-09-18 14:25:00,59.97,59.97,59.93,59.96,15200.0,57.2958,57.2958,57.2576,57.2863,15200.0
2012-09-18 14:30:00,59.96,59.98,59.92,59.93,14600.0,57.2863,57.3054,57.248,57.2576,14600.0
2012-09-18 14:35:00,59.92,59.94,59.89,59.92,15200.0,57.248,57.2671,57.2194,57.248,15200.0
2012-09-18 14:40:00,59.92,59.99,59.92,59.97,10800.0,57.248,57.3149,57.248,57.2958,10800.0
2012-09-18 14:45:00,59.97,60.0,59.94,59.94,23500.0,57.2958,57.3245,57.2671,57.2671,23500.0
2012-09-18 14:50:00,59.95,59.96,59.92,59.93,11400.0,57.2767,57.2863,57.248,57.2576,11400.0
2012-09-18 14:55:00,59.93,59.93,59.87,59.89,38500.0,57.2576,57.2576,57.2003,57.2194,38500.0
2012-09-18 15:00:00,59.88,59.98,59.87,59.97,19700.0,57.2098,57.3054,57.2003,57.2958,19700.0
2012-09-18 15:05:00,59.97,60.0,59.96,59.96,19800.0,57.2958,57.3245,57.2863,57.2863,19800.0
2012-09-18 15:10:00,59.98,60.0,59.97,59.97,18700.0,57.3054,57.3245,57.2958,57.2958,18700.0
2012-09-18 15:15:00,59.97,59.99,59.94,59.94,29100.0,57.2958,57.3149,57.2671,57.2671,29100.0
2012-09-18 15:20:00,59.95,60.0,59.95,59.98,28000.0,57.2767,57.3245,57.2767,57.3054,28000.0
2012-09-18 15:25:00,59.97,60.0,59.96,60.0,21800.0,57.2958,57.3245,57.2863,57.3245,21800.0
2012-09-18 15:30:00,60.0,60.05,59.98,60.04,38300.0,57.3245,57.3722,57.3054,57.3627,38300.0
2012-09-18 15:35:00,60.02,60.02,59.95,60.0,28700.0,57.3436,57.3436,57.2767,57.3245,28700.0
2012-09-18 15:40:00,60.01,60.05,59.93,59.94,31000.0,57.334,57.3722,57.2576,57.2671,31000.0
2012-09-18 15:45:00,59.95,59.98,59.92,59.98,19100.0,57.2767,57.3054,57.248,57.3054,19100.0
2012-09-18 15:50:00,59.97,59.99,59.96,59.96,19500.0,57.2958,57.3149,57.2863,57.2863,19500.0
2012-09-18 15:55:00,59.96,59.99,59.92,59.98,66200.0,57.2863,57.3149,57.248,57.3054,66200.0
2012-09-19 09:30:00,59.98,60.04,59.72,60.04,27300.0,57.3054,57.3627,57.057,57.3627,27300.0
2012-09-19 09:35:00,60.04,60.12,60.01,60.07,14600.0,57.3627,57.4391,57.334,57.3913,14600.0
2012-09-19 09:40:00,60.07,60.11,59.95,59.99,11300.0,57.3913,57.4296,57.2767,57.3149,11300.0
2012-09-19 09:45:00,59.99,60.11,59.99,60.0,11100.0,57.3149,57.4296,57.3149,57.3245,11100.0
2012-09-19 09:50:00,60.0,60.02,59.93,60.0,18500.0,57.3245,57.3436,57.2576,57.3245,18500.0
2012-09-19 09:55:00,60.01,60.06,59.97,60.05,31100.0,57.334,57.3818,57.2958,57.3722,31100.0
2012-09-19 10:00:00,60.09,60.26,59.97,60.25,30600.0,57.4105,57.5729,57.2958,57.5633,30600.0
2012-09-19 10:05:00,60.23,60.25,60.15,60.21,41500.0,57.5442,57.5633,57.4678,57.5251,41500.0
2012-09-19 10:10:00,60.21,60.23,60.06,60.12,36900.0,57.5251,57.5442,57.3818,57.4391,36900.0
2012-09-19 10:15:00,60.12,60.12,59.98,60.05,59700.0,57.4391,57.4391,57.3054,57.3722,59700.0
2012-09-19 10:20:00,60.05,60.05,59.96,59.99,24000.0,57.3722,57.3722,57.2863,57.3149,24000.0
2012-09-19 10:25:00,60.0,60.04,59.97,60.0,14500.0,57.3245,57.3627,57.2958,57.3245,14500.0
2012-09-19 10:30:00,59.99,59.99,59.86,59.91,23900.0,57.3149,57.3149,57.1907,57.2385,23900.0
2012-09-19 10:35:00,59.92,59.98,59.91,59.96,29900.0,57.248,57.3054,57.2385,57.2863,29900.0
2012-09-19 10:40:00,59.96,60.01,59.95,59.95,19700.0,57.2863,57.334,57.2767,57.2767,19700.0
2012-09-19 10:45:00,59.95,59.98,59.93,59.96,23700.0,57.2767,57.3054,57.2576,57.2863,23700.0
2012-09-19 10:50:00,59.96,59.98,59.91,59.92,47800.0,57.2863,57.3054,57.2385,57.248,47800.0
2012-09-19 10:55:00,59.91,59.95,59.91,59.94,16100.0,57.2385,57.2767,57.2385,57.2671,16100.0
2012-09-19 11:00:00,59.94,59.97,59.93,59.96,13100.0,57.2671,57.2958,57.2576,57.2863,13100.0
2012-09-19 11:05:00,59.96,59.97,59.92,59.95,15000.0,57.2863,57.2958,57.248,57.2767,15000.0
2012-09-19 11:10:00,59.95,59.96,59.93,59.95,17700.0,57.2767,57.2863,57.2576,57.2767,17700.0
2012-09-19 11:15:00,59.95,60.02,59.95,59.99,27900.0,57.2767,57.3436,57.2767,57.3149,27900.0
2012-09-19 11:20:00,60.0,60.06,59.99,60.02,20500.0,57.3245,57.3818,57.3149,57.3436,20500.0
2012-09-19 11:25:00,60.04,60.11,60.02,60.09,17500.0,57.3627,57.4296,57.3436,57.4105,17500.0
2012-09-19 11:30:00,60.09,60.09,60.01,60.06,24000.0,57.4105,57.4105,57.334,57.3818,24000.0
2012-09-19 11:35:00,60.06,60.06,60.02,60.02,11000.0,57.3818,57.3818,57.3436,57.3436,11000.0
2012-09-19 11:40:00,60.01,60.08,59.97,59.97,35200.0,57.334,57.4009,57.2958,57.2958,35200.0
2012-09-19 11:45:00,59.97,60.06,59.97,60.04,21000.0,57.2958,57.3818,57.2958,57.3627,21000.0
2012-09-19 11:50:00,60.03,60.06,59.99,60.0,19100.0,57.3531,57.3818,57.3149,57.3245,19100.0
2012-09-19 11:55:00,60.0,60.01,59.94,59.94,10000.0,57.3245,57.334,57.2671,57.2671,10000.0
2012-09-19 12:00:00,59.95,60.0,59.92,59.92,15700.0,57.2767,57.3245,57.248,57.248,15700.0
2012-09-19 12:05:00,59.93,60.0,59.92,59.95,14600.0,57.2576,57.3245,57.248,57.2767,14600.0
2012-09-19 12:10:00,59.96,59.99,59.9,59.92,24100.0,57.2863,57.3149,57.2289,57.248,24100.0
2012-09-19 12:15:00,59.92,59.96,59.91,59.95,8900.0,57.248,57.2863,57.2385,57.2767,8900.0
2012-09-19 12:20:00,59.95,59.99,59.95,59.98,13400.0,57.2767,57.3149,57.2767,57.3054,13400.0
2012-09-19 12:25:00,59.98,60.03,59.97,59.98,21800.0,57.3054,57.3531,57.2958,57.3054,21800.0
2012-09-19 12:30:00,59.98,59.98,59.95,59.97,29300.0,57.3054,57.3054,57.2767,57.2958,29300.0
2012-09-19 12:35:00,59.96,60.0,59.96,60.0,17900.0,57.2863,57.3245,57.2863,57.3245,17900.0
2012-09-19 12:40:00,59.99,59.99,59.96,59.99,10100.0,57.3149,57.3149,57.2863,57.3149,10100.0
2012-09-19 12:45:00,59.98,59.98,59.96,59.97,10700.0,57.3054,57.3054,57.2863,57.2958,10700.0
2012-09-19 12:50:00,59.97,59.99,59.97,59.98,10700.0,57.2958,57.3149,57.2958,57.3054,10700.0
2012-09-19 12:55:00,59.97,59.98,59.94,59.94,15800.0,57.2958,57.3054,57.2671,57.2671,15800.0
2012-09-19 13:00:00,59.93,59.98,59.93,59.93,35600.0,57.2576,57.3054,57.2576,57.2576,35600.0
2012-09-19 13:05:00,59.94,59.97,59.93,59.95,16000.0,57.2671,57.2958,57.2576,57.2767,16000.0
2012-09-19 13:10:00,59.95,59.97,59.93,59.94,11500.0,57.2767,57.2958,57.2576,57.2671,11500.0
2012-09-19 13:15:00,59.95,59.95,59.91,59.91,6000.0,57.2767,57.2767,57.2385,57.2385,6000.0
2012-09-19 13:20:00,59.92,59.96,59.92,59.96,10300.0,57.248,57.2863,57.248,57.2863,10300.0
2012-09-19 13:25:00,59.96,59.96,59.94,59.94,9500.0,57.2863,57.2863,57.2671,57.2671,9500.0
2012-09-19 13:30:00,59.94,59.97,59.93,59.95,46300.0,57.2671,57.2958,57.2576,57.2767,46300.0
2012-09-19 13:35:00,59.95,59.95,59.88,59.9,20700.0,57.2767,57.2767,57.2098,57.2289,20700.0
2012-09-19 13:40:00,59.91,59.91,59.89,59.89,13600.0,57.2385,57.2385,57.2194,57.2194,13600.0
2012-09-19 13:45:00,59.89,59.9,59.86,59.86,12200.0,57.2194,57.2289,57.1907,57.1907,12200.0
2012-09-19 13:50:00,59.86,59.89,59.85,59.89,18000.0,57.1907,57.2194,57.1812,57.2194,18000.0
2012-09-19 13:55:00,59.88,59.91,59.88,59.9,12300.0,57.2098,57.2385,57.2098,57.2289,12300.0
2012-09-19 14:00:00,59.9,59.94,59.9,59.91,14600.0,57.2289,57.2671,57.2289,57.2385,14600.0
2012-09-19 14:05:00,59.9,59.91,59.87,59.88,23400.0,57.2289,57.2385,57.2003,57.2098,23400.0
2012-09-19 14:10:00,59.88,59.89,59.88,59.88,7000.0,57.2098,57.2194,57.2098,57.2098,7000.0
2012-09-19 14:15:00,59.88,59.91,59.88,59.91,9800.0,57.2098,57.2385,57.2098,57.2385,9800.0
2012-09-19 14:20:00,59.91,59.92,59.89,59.9,22200.0,57.2385,57.248,57.2194,57.2289,22200.0
2012-09-19 14:25:00,59.9,59.94,59.86,59.9,18900.0,57.2289,57.2671,57.1907,57.2289,18900.0
2012-09-19 14:30:00,59.9,59.93,59.89,59.91,12100.0,57.2289,57.2576,57.2194,57.2385,12100.0
2012-09-19 14:35:00,59.91,59.92,59.81,59.82,30700.0,57.2385,57.248,57.1429,57.1525,30700.0
2012-09-19 14:40:00,59.81,59.82,59.65,59.65,51200.0,57.1429,57.1525,56.9901,56.9901,51200.0
2012-09-19 14:45:00,59.66,59.69,59.57,59.63,40000.0,56.9996,57.0283,56.9136,56.971,40000.0
2012-09-19 14:50:00,59.61,59.79,59.59,59.79,24200.0,56.9519,57.1238,56.9328,57.1238,24200.0
2012-09-19 14:55:00,59.79,59.89,59.79,59.86,21100.0,57.1238,57.2194,57.1238,57.1907,21100.0
2012-09-19 15:00:00,59.85,59.87,59.83,59.85,15700.0,57.1812,57.2003,57.162,57.1812,15700.0
2012-09-19 15:05:00,59.85,59.88,59.78,59.86,25400.0,57.1812,57.2098,57.1143,57.1907,25400.0
2012-09-19 15:10:00,59.86,59.92,59.84,59.92,28700.0,57.1907,57.248,57.1716,57.248,28700.0
2012-09-19 15:15:00,59.91,59.93,59.91,59.91,19500.0,57.2385,57.2576,57.2385,57.2385,19500.0
2012-09-19 15:20:00,59.91,59.95,59.89,59.93,18000.0,57.2385,57.2767,57.2194,57.2576,18000.0
2012-09-19 15:25:00,59.93,59.98,59.89,59.97,16600.0,57.2576,57.3054,57.2194,57.2958,16600.0
2012-09-19 15:30:00,59.96,59.96,59.89,59.91,23000.0,57.2863,57.2863,57.2194,57.2385,23000.0
2012-09-19 15:35:00,59.91,59.94,59.89,59.92,33500.0,57.2385,57.2671,57.2194,57.248,33500.0
2012-09-19 15:40:00,59.93,59.96,59.92,59.94,29700.0,57.2576,57.2863,57.248,57.2671,29700.0
2012-09-19 15:45:00,59.94,59.94,59.82,59.86,36700.0,57.2671,57.2671,57.1525,57.1907,36700.0
2012-09-19 15:50:00,59.87,59.88,59.82,59.84,31200.0,57.2003,57.2098,57.1525,57.1716,31200.0
2012-09-19 15:55:00,59.84,59.86,59.73,59.75,100300.0,57.1716,57.1907,57.0665,57.0856,100300.0
2012-09-20 09:30:00,59.58,60.11,59.58,60.07,63200.0,56.9232,57.4296,56.9232,57.3913,63200.0
2012-09-20 09:35:00,60.06,60.06,59.83,59.93,39200.0,57.3818,57.3818,57.162,57.2576,39200.0
2012-09-20 09:40:00,59.94,59.94,59.85,59.91,31400.0,57.2671,57.2671,57.1812,57.2385,31400.0
2012-09-20 09:45:00,59.91,59.98,59.72,59.73,57900.0,57.2385,57.3054,57.057,57.0665,57900.0
2012-09-20 09:50:00,59.74,59.77,59.56,59.6,34400.0,57.0761,57.1047,56.9041,56.9423,34400.0
2012-09-20 09:55:00,59.61,59.7,59.48,59.5,33900.0,56.9519,57.0378,56.8277,56.8468,33900.0
2012-09-20 10:00:00,59.53,59.79,59.53,59.78,32100.0,56.8754,57.1238,56.8754,57.1143,32100.0
2012-09-20 10:05:00,59.78,59.85,59.73,59.84,16600.0,57.1143,57.1812,57.0665,57.1716,16600.0
2012-09-20 10:10:00,59.84,59.99,59.83,59.94,18400.0,57.1716,57.3149,57.162,57.2671,18400.0
2012-09-20 10:15:00,59.94,59.97,59.9,59.97,16600.0,57.2671,57.2958,57.2289,57.2958,16600.0
2012-09-20 10:20:00,59.97,59.97,59.89,59.91,24500.0,57.2958,57.2958,57.2194,57.2385,24500.0
2012-09-20 10:25:00,59.91,59.98,59.9,59.95,77800.0,57.2385,57.3054,57.2289,57.2767,77800.0
2012-09-20 10:30:00,59.95,59.97,59.89,59.96,51200.0,57.2767,57.2958,57.2194,57.2863,51200.0
2012-09-20 10:35:00,59.97,59.98,59.94,59.97,27800.0,57.2958,57.3054,57.2671,57.2958,27800.0
2012-09-20 10:40:00,59.96,59.99,59.89,59.9,15900.0,57.2863,57.3149,57.2194,57.2289,15900.0
2012-09-20 10:45:00,59.9,59.96,59.88,59.92,26900.0,57.2289,57.2863,57.2098,57.248,26900.0
2012-09-20 10:50:00,59.93,59.96,59.9,59.94,18200.0,57.2576,57.2863,57.2289,57.2671,18200.0
2012-09-20 10:55:00,59.94,59.96,59.92,59.95,12000.0,57.2671,57.2863,57.248,57.2767,12000.0
2012-09-20 11:00:00,59.95,59.98,59.91,59.93,23400.0,57.2767,57.3054,57.2385,57.2576,23400.0
2012-09-20 11:05:00,59.93,59.96,59.9,59.96,19500.0,57.2576,57.2863,57.2289,57.2863,19500.0
2012-09-20 11:10:00,59.96,59.96,59.89,59.9,23700.0,57.2863,57.2863,57.2194,57.2289,23700.0
2012-09-20 11:15:00,59.9,59.92,59.85,59.86,22000.0,57.2289,57.248,57.1812,57.1907,22000.0
2012-09-20 11:20:00,59.86,59.94,59.86,59.94,10700.0,57.1907,57.2671,57.1907,57.2671,10700.0
2012-09-20 11:25:00,59.94,59.94,59.86,59.89,28400.0,57.2671,57.2671,57.1907,57.2194,28400.0
2012-09-20 11:30:00,59.89,59.91,59.89,59.9,13400.0,57.2194,57.2385,57.2194,57.2289,13400.0
2012-09-20 11:35:00,59.91,59.93,59.9,59.9,12200.0,57.2385,57.2576,57.2289,57.2289,12200.0
2012-09-20 11:40:00,59.9,59.92,59.88,59.92,18200.0,57.2289,57.248,57.2098,57.248,18200.0
2012-09-20 11:45:00,59.92,59.93,59.89,59.89,17000.0,57.248,57.2576,57.2194,57.2194,17000.0
2012-09-20 11:50:00,59.87,59.9,59.87,59.9,9100.0,57.2003,57.2289,57.2003,57.2289,9100.0
2012-09-20 11:55:00,59.9,59.92,59.87,59.89,11400.0,57.2289,57.248,57.2003,57.2194,11400.0
2012-09-20 12:00:00,59.88,59.93,59.88,59.92,16700.0,57.2098,57.2576,57.2098,57.248,16700.0
2012-09-20 12:05:00,59.92,59.93,59.84,59.84,11600.0,57.248,57.2576,57.1716,57.1716,11600.0
2012-09-20 12:10:00,59.84,59.88,59.84,59.84,12500.0,57.1716,57.2098,57.1716,57.1716,12500.0
2012-09-20 12:15:00,59.85,59.85,59.83,59.85,10400.0,57.1812,57.1812,57.162,57.1812,10400.0
2012-09-20 12:20:00,59.85,59.85,59.82,59.82,10500.0,57.1812,57.1812,57.1525,57.1525,10500.0
2012-09-20 12:25:00,59.83,59.83,59.77,59.8,9100.0,57.162,57.162,57.1047,57.1334,9100.0
2012-09-20 12:30:00,59.8,59.8,59.76,59.8,14800.0,57.1334,57.1334,57.0952,57.1334,14800.0
2012-09-20 12:35:00,59.8,59.81,59.8,59.8,9200.0,57.1334,57.1429,57.1334,57.1334,9200.0
2012-09-20 12:40:00,59.8,59.83,59.8,59.82,12600.0,57.1334,57.162,57.1334,57.1525,12600.0
2012-09-20 12:45:00,59.83,59.84,59.69,59.71,25300.0,57.162,57.1716,57.0283,57.0474,25300.0
2012-09-20 12:50:00,59.71,59.72,59.68,59.71,22300.0,57.0474,57.057,57.0187,57.0474,22300.0
2012-09-20 12:55:00,59.71,59.76,59.68,59.74,18100.0,57.0474,57.0952,57.0187,57.0761,18100.0
2012-09-20 13:00:00,59.75,59.76,59.64,59.68,17300.0,57.0856,57.0952,56.9805,57.0187,17300.0
2012-09-20 13:05:00,59.68,59.7,59.65,59.66,20900.0,57.0187,57.0378,56.9901,56.9996,20900.0
2012-09-20 13:10:00,59.68,59.7,59.57,59.67,43100.0,57.0187,57.0378,56.9136,57.0092,43100.0
2012-09-20 13:15:00,59.66,59.7,59.66,59.67,13700.0,56.9996,57.0378,56.9996,57.0092,13700.0
2012-09-20 13:20:00,59.67,59.7,59.66,59.66,10600.0,57.0092,57.0378,56.9996,56.9996,10600.0
2012-09-20 13:25:00,59.67,59.69,59.63,59.65,22500.0,57.0092,57.0283,56.971,56.9901,22500.0
2012-09-20 13:30:00,59.65,59.7,59.58,59.62,25600.0,56.9901,57.0378,56.9232,56.9614,25600.0
2012-09-20 13:35:00,59.63,59.74,59.63,59.7,15400.0,56.971,57.0761,56.971,57.0378,15400.0
2012-09-20 13:40:00,59.7,59.75,59.7,59.72,14400.0,57.0378,57.0856,57.0378,57.057,14400.0
2012-09-20 13:45:00,59.72,59.74,59.71,59.74,12800.0,57.057,57.0761,57.0474,57.0761,12800.0
2012-09-20 13:50:00,59.75,59.77,59.7,59.71,18500.0,57.0856,57.1047,57.0378,57.0474,18500.0
2012-09-20 13:55:00,59.72,59.72,59.66,59.67,14800.0,57.057,57.057,56.9996,57.0092,14800.0
2012-09-20 14:00:00,59.69,59.7,59.48,59.48,46700.0,57.0283,57.0378,56.8277,56.8277,46700.0
2012-09-20 14:05:00,59.5,59.69,59.46,59.66,20100.0,56.8468,57.0283,56.8085,56.9996,20100.0
2012-09-20 14:10:00,59.66,59.77,59.66,59.76,27600.0,56.9996,57.1047,56.9996,57.0952,27600.0
2012-09-20 14:15:00,59.76,59.78,59.67,59.67,29300.0,57.0952,57.1143,57.0092,57.0092,29300.0
2012-09-20 14:20:00,59.67,59.68,59.42,59.47,101500.0,57.0092,57.0187,56.7703,56.8181,101500.0
2012-09-20 14:25:00,59.47,59.63,59.44,59.59,82900.0,56.8181,56.971,56.7894,56.9328,82900.0
2012-09-20 14:30:00,59.59,59.7,59.59,59.7,23400.0,56.9328,57.0378,56.9328,57.0378,23400.0
2012-09-20 14:35:00,59.69,59.69,59.67,59.68,18000.0,57.0283,57.0283,57.0092,57.0187,18000.0
2012-09-20 14:40:00,59.68,59.69,59.62,59.63,19800.0,57.0187,57.0283,56.9614,56.971,19800.0
2012-09-20 14:45:00,59.63,59.65,59.59,59.6,21000.0,56.971,56.9901,56.9328,56.9423,21000.0
2012-09-20 14:50:00,59.6,59.64,59.58,59.61,24200.0,56.9423,56.9805,56.9232,56.9519,24200.0
2012-09-20 14:55:00,59.61,59.68,59.61,59.66,17300.0,56.9519,57.0187,56.9519,56.9996,17300.0
2012-09-20 15:00:00,59.66,59.67,59.63,59.66,21200.0,56.9996,57.0092,56.971,56.9996,21200.0
2012-09-20 15:05:00,59.66,59.72,59.66,59.7,20700.0,56.9996,57.057,56.9996,57.0378,20700.0
2012-09-20 15:10:00,59.7,59.7,59.68,59.69,22300.0,57.0378,57.0378,57.0187,57.0283,22300.0
2012-09-20 15:15:00,59.69,59.75,59.68,59.75,21800.0,57.0283,57.0856,57.0187,57.0856,21800.0
2012-09-20 15:20:00,59.75,59.83,59.74,59.8,27800.0,57.0856,57.162,57.0761,57.1334,27800.0
2012-09-20 15:25:00,59.8,59.81,59.74,59.79,37000.0,57.1334,57.1429,57.0761,57.1238,37000.0
2012-09-20 15:30:00,59.78,59.78,59.75,59.75,21000.0,57.1143,57.1143,57.0856,57.0856,21000.0
2012-09-20 15:35:00,59.74,59.76,59.7,59.71,29200.0,57.0761,57.0952,57.0378,57.0474,29200.0
2012-09-20 15:40:00,59.71,59.71,59.68,59.69,22200.0,57.0474,57.0474,57.0187,57.0283,22200.0
2012-09-20 15:45:00,59.68,59.68,59.64,59.64,34600.0,57.0187,57.0187,56.9805,56.9805,34600.0
2012-09-20 15:50:00,59.65,59.67,59.6,59.63,59900.0,56.9901,57.0092,56.9423,56.971,59900.0
2012-09-20 15:55:00,59.63,59.7,59.58,59.69,95500.0,56.971,57.0378,56.9232,57.0283,95500.0
2012-09-21 09:30:00,60.01,60.15,59.74,60.01,367500.0,57.334,57.4678,57.0761,57.334,367500.0
2012-09-21 09:35:00,60.0,60.08,59.98,60.05,10600.0,57.3245,57.4009,57.3054,57.3722,10600.0
2012-09-21 09:40:00,60.11,60.11,59.94,59.99,21100.0,57.4296,57.4296,57.2671,57.3149,21100.0
2012-09-21 09:45:00,59.99,60.03,59.95,59.97,29100.0,57.3149,57.3531,57.2767,57.2958,29100.0
2012-09-21 09:50:00,59.97,60.08,59.95,60.03,25700.0,57.2958,57.4009,57.2767,57.3531,25700.0
2012-09-21 09:55:00,60.03,60.09,59.94,60.01,127800.0,57.3531,57.4105,57.2671,57.334,127800.0
2012-09-21 10:00:00,60.02,60.05,59.89,59.9,56500.0,57.3436,57.3722,57.2194,57.2289,56500.0
2012-09-21 10:05:00,59.9,59.99,59.9,59.96,37400.0,57.2289,57.3149,57.2289,57.2863,37400.0
2012-09-21 10:10:00,59.96,60.0,59.91,59.97,19200.0,57.2863,57.3245,57.2385,57.2958,19200.0
2012-09-21 10:15:00,59.97,60.0,59.97,60.0,12000.0,57.2958,57.3245,57.2958,57.3245,12000.0
2012-09-21 10:20:00,60.0,60.0,59.98,59.99,16200.0,57.3245,57.3245,57.3054,57.3149,16200.0
2012-09-21 10:25:00,59.99,60.0,59.97,59.98,36500.0,57.3149,57.3245,57.2958,57.3054,36500.0
2012-09-21 10:30:00,59.98,60.0,59.96,59.99,12000.0,57.3054,57.3245,57.2863,57.3149,12000.0
2012-09-21 10:35:00,59.99,60.0,59.95,59.97,14300.0,57.3149,57.3245,57.2767,57.2958,14300.0
2012-09-21 10:40:00,59.97,59.97,59.94,59.97,15300.0,57.2958,57.2958,57.2671,57.2958,15300.0
2012-09-21 10:45:00,59.97,59.99,59.94,59.95,11500.0,57.2958,57.3149,57.2671,57.2767,11500.0
2012-09-21 10:50:00,59.95,59.97,59.89,59.94,13200.0,57.2767,57.2958,57.2194,57.2671,13200.0
2012-09-21 10:55:00,59.94,59.96,59.89,59.93,9700.0,57.2671,57.2863,57.2194,57.2576,9700.0
2012-09-21 11:00:00,59.95,60.0,59.92,59.99,8400.0,57.2767,57.3245,57.248,57.3149,8400.0
2012-09-21 11:05:00,60.0,60.0,59.93,59.93,19500.0,57.3245,57.3245,57.2576,57.2576,19500.0
2012-09-21 11:10:00,59.93,59.93,59.85,59.88,8600.0,57.2576,57.2576,57.1812,57.2098,8600.0
2012-09-21 11:15:00,59.88,59.95,59.88,59.92,7200.0,57.2098,57.2767,57.2098,57.248,7200.0
2012-09-21 11:20:00,59.92,59.92,59.86,59.9,18400.0,57.248,57.248,57.1907,57.2289,18400.0
2012-09-21 11:25:00,59.91,59.91,59.88,59.88,9000.0,57.2385,57.2385,57.2098,57.2098,9000.0
2012-09-21 11:30:00,59.89,59.9,59.86,59.89,11900.0,57.2194,57.2289,57.1907,57.2194,11900.0
2012-09-21 11:35:00,59.89,59.91,59.81,59.81,11500.0,57.2194,57.2385,57.1429,57.1429,11500.0
2012-09-21 11:40:00,59.8,59.89,59.8,59.87,12500.0,57.1334,57.2194,57.1334,57.2003,12500.0
2012-09-21 11:45:00,59.87,59.95,59.87,59.94,12000.0,57.2003,57.2767,57.2003,57.2671,12000.0
2012-09-21 11:50:00,59.94,59.94,59.88,59.92,6400.0,57.2671,57.2671,57.2098,57.248,6400.0
2012-09-21 11:55:00,59.93,59.93,59.89,59.92,12900.0,57.2576,57.2576,57.2194,57.248,12900.0
2012-09-21 12:00:00,59.93,59.94,59.87,59.87,14200.0,57.2576,57.2671,57.2003,57.2003,14200.0
2012-09-21 12:05:00,59.86,59.87,59.82,59.82,8100.0,57.1907,57.2003,57.1525,57.1525,8100.0
2012-09-21 12:10:00,59.83,59.86,59.83,59.83,9300.0,57.162,57.1907,57.162,57.162,9300.0
2012-09-21 12:15:00,59.85,59.85,59.8,59.81,18900.0,57.1812,57.1812,57.1334,57.1429,18900.0
2012-09-21 12:20:00,59.8,59.81,59.77,59.79,8700.0,57.1334,57.1429,57.1047,57.1238,8700.0
2012-09-21 12:25:00,59.79,59.81,59.75,59.8,10300.0,57.1238,57.1429,57.0856,57.1334,10300.0
2012-09-21 12:30:00,59.8,59.81,59.79,59.8,6500.0,57.1334,57.1429,57.1238,57.1334,6500.0
2012-09-21 12:35:00,59.81,59.83,59.78,59.78,15800.0,57.1429,57.162,57.1143,57.1143,15800.0
2012-09-21 12:40:00,59.78,59.82,59.78,59.81,10000.0,57.1143,57.1525,57.1143,57.1429,10000.0
2012-09-21 12:45:00,59.82,59.84,59.76,59.76,13700.0,57.1525,57.1716,57.0952,57.0952,13700.0
2012-09-21 12:50:00,59.77,59.8,59.76,59.79,8900.0,57.1047,57.1334,57.0952,57.1238,8900.0
2012-09-21 12:55:00,59.79,59.79,59.68,59.71,32200.0,57.1238,57.1238,57.0187,57.0474,32200.0
2012-09-21 13:00:00,59.71,59.8,59.71,59.8,8300.0,57.0474,57.1334,57.0474,57.1334,8300.0
2012-09-21 13:05:00,59.79,59.85,59.79,59.83,9300.0,57.1238,57.1812,57.1238,57.162,9300.0
2012-09-21 13:10:00,59.83,59.85,59.82,59.83,4300.0,57.162,57.1812,57.1525,57.162,4300.0
2012-09-21 13:15:00,59.84,59.87,59.84,59.86,8600.0,57.1716,57.2003,57.1716,57.1907,8600.0
2012-09-21 13:20:00,59.86,59.9,59.86,59.89,22300.0,57.1907,57.2289,57.1907,57.2194,22300.0
2012-09-21 13:25:00,59.88,59.88,59.86,59.86,3600.0,57.2098,57.2098,57.1907,57.1907,3600.0
2012-09-21 13:30:00,59.87,59.87,59.83,59.86,10600.0,57.2003,57.2003,57.162,57.1907,10600.0
2012-09-21 13:35:00,59.87,59.89,59.87,59.88,9500.0,57.2003,57.2194,57.2003,57.2098,9500.0
2012-09-21 13:40:00,59.89,59.91,59.87,59.9,7600.0,57.2194,57.2385,57.2003,57.2289,7600.0
2012-09-21 13:45:00,59.9,59.9,59.86,59.87,16600.0,57.2289,57.2289,57.1907,57.2003,16600.0
2012-09-21 13:50:00,59.87,59.88,59.86,59.88,3800.0,57.2003,57.2098,57.1907,57.2098,3800.0
2012-09-21 13:55:00,59.87,59.88,59.85,59.88,13500.0,57.2003,57.2098,57.1812,57.2098,13500.0
2012-09-21 14:00:00,59.89,59.9,59.87,59.88,10000.0,57.2194,57.2289,57.2003,57.2098,10000.0
2012-09-21 14:05:00,59.89,59.9,59.89,59.89,6300.0,57.2194,57.2289,57.2194,57.2194,6300.0
2012-09-21 14:10:00,59.89,59.9,59.88,59.88,3700.0,57.2194,57.2289,57.2098,57.2098,3700.0
2012-09-21 14:15:00,59.88,59.89,59.82,59.85,11900.0,57.2098,57.2194,57.1525,57.1812,11900.0
2012-09-21 14:20:00,59.85,59.86,59.8,59.8,10000.0,57.1812,57.1907,57.1334,57.1334,10000.0
2012-09-21 14:25:00,59.82,59.86,59.82,59.85,10000.0,57.1525,57.1907,57.1525,57.1812,10000.0
2012-09-21 14:30:00,59.85,59.89,59.85,59.89,9500.0,57.1812,57.2194,57.1812,57.2194,9500.0
2012-09-21 14:35:00,59.89,59.89,59.83,59.83,13600.0,57.2194,57.2194,57.162,57.162,13600.0
2012-09-21 14:40:00,59.85,59.88,59.85,59.87,13800.0,57.1812,57.2098,57.1812,57.2003,13800.0
2012-09-21 14:45:00,59.86,59.86,59.83,59.85,24200.0,57.1907,57.1907,57.162,57.1812,24200.0
2012-09-21 14:50:00,59.85,59.85,59.81,59.84,20700.0,57.1812,57.1812,57.1429,57.1716,20700.0
2012-09-21 14:55:00,59.84,59.86,59.78,59.8,48400.0,57.1716,57.1907,57.1143,57.1334,48400.0
2012-09-21 15:00:00,59.8,59.82,59.77,59.8,11100.0,57.1334,57.1525,57.1047,57.1334,11100.0
2012-09-21 15:05:00,59.81,59.82,59.76,59.79,22200.0,57.1429,57.1525,57.0952,57.1238,22200.0
2012-09-21 15:10:00,59.79,59.82,59.79,59.81,15400.0,57.1238,57.1525,57.1238,57.1429,15400.0
2012-09-21 15:15:00,59.82,59.82,59.76,59.81,27200.0,57.1525,57.1525,57.0952,57.1429,27200.0
2012-09-21 15:20:00,59.81,59.85,59.77,59.83,20700.0,57.1429,57.1812,57.1047,57.162,20700.0
2012-09-21 15:25:00,59.84,59.85,59.75,59.8,32400.0,57.1716,57.1812,57.0856,57.1334,32400.0
2012-09-21 15:30:00,59.81,59.82,59.79,59.79,14300.0,57.1429,57.1525,57.1238,57.1238,14300.0
2012-09-21 15:35:00,59.79,59.81,59.75,59.75,23300.0,57.1238,57.1429,57.0856,57.0856,23300.0
2012-09-21 15:40:00,59.75,59.81,59.74,59.79,18000.0,57.0856,57.1429,57.0761,57.1238,18000.0
2012-09-21 15:45:00,59.79,59.8,59.73,59.77,18800.0,57.1238,57.1334,57.0665,57.1047,18800.0
2012-09-21 15:50:00,59.77,59.81,59.73,59.73,29100.0,57.1047,57.1429,57.0665,57.0665,29100.0
2012-09-21 15:55:00,59.72,59.78,59.7,59.73,116400.0,57.057,57.1143,57.0378,57.0665,116400.0
2012-09-24 09:30:00,59.31,59.57,59.27,59.54,30600.0,56.6652,56.9136,56.627,56.885,30600.0
2012-09-24 09:35:00,59.52,59.62,59.27,59.32,14200.0,56.8659,56.9614,56.627,56.6748,14200.0
2012-09-24 09:40:00,59.29,59.52,59.29,59.49,10700.0,56.6461,56.8659,56.6461,56.8372,10700.0
2012-09-24 09:45:00,59.46,59.49,59.26,59.26,22100.0,56.8085,56.8372,56.6175,56.6175,22100.0
2012-09-24 09:50:00,59.27,59.43,59.24,59.42,8400.0,56.627,56.7799,56.5984,56.7703,8400.0
2012-09-24 09:55:00,59.42,59.45,59.24,59.26,26200.0,56.7703,56.799,56.5984,56.6175,26200.0
2012-09-24 10:00:00,59.25,59.45,59.25,59.43,14900.0,56.6079,56.799,56.6079,56.7799,14900.0
2012-09-24 10:05:00,59.43,59.45,59.41,59.45,16200.0,56.7799,56.799,56.7608,56.799,16200.0
2012-09-24 10:10:00,59.42,59.54,59.42,59.47,15800.0,56.7703,56.885,56.7703,56.8181,15800.0
2012-09-24 10:15:00,59.48,59.55,59.46,59.53,8600.0,56.8277,56.8945,56.8085,56.8754,8600.0
2012-09-24 10:20:00,59.53,59.56,59.5,59.54,13000.0,56.8754,56.9041,56.8468,56.885,13000.0
2012-09-24 10:25:00,59.53,59.57,59.48,59.57,5400.0,56.8754,56.9136,56.8277,56.9136,5400.0
2012-09-24 10:30:00,59.59,59.7,59.58,59.66,16600.0,56.9328,57.0378,56.9232,56.9996,16600.0
2012-09-24 10:35:00,59.67,59.72,59.67,59.68,10700.0,57.0092,57.057,57.0092,57.0187,10700.0
2012-09-24 10:40:00,59.67,59.67,59.61,59.63,7400.0,57.0092,57.0092,56.9519,56.971,7400.0
2012-09-24 10:45:00,59.63,59.67,59.59,59.6,7800.0,56.971,57.0092,56.9328,56.9423,7800.0
2012-09-24 10:50:00,59.61,59.7,59.6,59.7,11700.0,56.9519,57.0378,56.9423,57.0378,11700.0
2012-09-24 10:55:00,59.71,59.75,59.69,59.69,9100.0,57.0474,57.0856,57.0283,57.0283,9100.0
2012-09-24 11:00:00,59.68,59.68,59.63,59.68,9600.0,57.0187,57.0187,56.971,57.0187,9600.0
2012-09-24 11:05:00,59.67,59.67,59.56,59.64,12000.0,57.0092,57.0092,56.9041,56.9805,12000.0
2012-09-24 11:10:00,59.64,59.64,59.53,59.56,7200.0,56.9805,56.9805,56.8754,56.9041,7200.0
2012-09-24 11:15:00,59.57,59.57,59.53,59.57,7700.0,56.9136,56.9136,56.8754,56.9136,7700.0
2012-09-24 11:20:00,59.58,59.6,59.57,59.58,5100.0,56.9232,56.9423,56.9136,56.9232,5100.0
2012-09-24 11:25:00,59.58,59.61,59.54,59.6,8900.0,56.9232,56.9519,56.885,56.9423,8900.0
2012-09-24 11:30:00,59.61,59.61,59.58,59.58,9800.0,56.9519,56.9519,56.9232,56.9232,9800.0
2012-09-24 11:35:00,59.59,59.61,59.53,59.53,7200.0,56.9328,56.9519,56.8754,56.8754,7200.0
2012-09-24 11:40:00,59.54,59.56,59.51,59.52,10600.0,56.885,56.9041,56.8563,56.8659,10600.0
2012-09-24 11:45:00,59.52,59.52,59.5,59.51,7700.0,56.8659,56.8659,56.8468,56.8563,7700.0
2012-09-24 11:50:00,59.51,59.57,59.51,59.56,9900.0,56.8563,56.9136,56.8563,56.9041,9900.0
2012-09-24 11:55:00,59.56,59.57,59.54,59.54,5600.0,56.9041,56.9136,56.885,56.885,5600.0
2012-09-24 12:00:00,59.55,59.55,59.5,59.51,8200.0,56.8945,56.8945,56.8468,56.8563,8200.0
2012-09-24 12:05:00,59.51,59.56,59.51,59.56,5800.0,56.8563,56.9041,56.8563,56.9041,5800.0
2012-09-24 12:10:00,59.54,59.58,59.54,59.56,6600.0,56.885,56.9232,56.885,56.9041,6600.0
2012-09-24 12:15:00,59.55,59.55,59.52,59.54,6300.0,56.8945,56.8945,56.8659,56.885,6300.0
2012-09-24 12:20:00,59.54,59.58,59.53,59.53,8900.0,56.885,56.9232,56.8754,56.8754,8900.0
2012-09-24 12:25:00,59.53,59.55,59.52,59.53,8300.0,56.8754,56.8945,56.8659,56.8754,8300.0
2012-09-24 12:30:00,59.54,59.55,59.51,59.53,5700.0,56.885,56.8945,56.8563,56.8754,5700.0
2012-09-24 12:35:00,59.52,59.55,59.5,59.52,6400.0,56.8659,56.8945,56.8468,56.8659,6400.0
2012-09-24 12:40:00,59.52,59.55,59.51,59.53,4600.0,56.8659,56.8945,56.8563,56.8754,4600.0
2012-09-24 12:45:00,59.53,59.55,59.49,59.5,16300.0,56.8754,56.8945,56.8372,56.8468,16300.0
2012-09-24 12:50:00,59.5,59.5,59.47,59.48,4000.0,56.8468,56.8468,56.8181,56.8277,4000.0
2012-09-24 12:55:00,59.48,59.51,59.48,59.51,5100.0,56.8277,56.8563,56.8277,56.8563,5100.0
2012-09-24 13:00:00,59.52,59.58,59.52,59.57,6700.0,56.8659,56.9232,56.8659,56.9136,6700.0
2012-09-24 13:05:00,59.56,59.56,59.54,59.55,2900.0,56.9041,56.9041,56.885,56.8945,2900.0
2012-09-24 13:10:00,59.55,59.56,59.54,59.56,7400.0,56.8945,56.9041,56.885,56.9041,7400.0
2012-09-24 13:15:00,59.55,59.55,59.48,59.49,3700.0,56.8945,56.8945,56.8277,56.8372,3700.0
2012-09-24 13:20:00,59.5,59.51,59.5,59.51,5100.0,56.8468,56.8563,56.8468,56.8563,5100.0
2012-09-24 13:25:00,59.51,59.57,59.51,59.52,5500.0,56.8563,56.9136,56.8563,56.8659,5500.0
2012-09-24 13:30:00,59.52,59.52,59.46,59.46,2400.0,56.8659,56.8659,56.8085,56.8085,2400.0
2012-09-24 13:35:00,59.48,59.48,59.41,59.42,6600.0,56.8277,56.8277,56.7608,56.7703,6600.0
2012-09-24 13:40:00,59.43,59.47,59.43,59.47,7300.0,56.7799,56.8181,56.7799,56.8181,7300.0
2012-09-24 13:45:00,59.47,59.5,59.43,59.49,4800.0,56.8181,56.8468,56.7799,56.8372,4800.0
2012-09-24 13:50:00,59.49,59.52,59.48,59.52,5600.0,56.8372,56.8659,56.8277,56.8659,5600.0
2012-09-24 13:55:00,59.52,59.53,59.48,59.49,9800.0,56.8659,56.8754,56.8277,56.8372,9800.0
2012-09-24 14:00:00,59.48,59.51,59.48,59.48,8800.0,56.8277,56.8563,56.8277,56.8277,8800.0
2012-09-24 14:05:00,59.48,59.5,59.48,59.48,4900.0,56.8277,56.8468,56.8277,56.8277,4900.0
2012-09-24 14:10:00,59.48,59.5,59.48,59.49,6500.0,56.8277,56.8468,56.8277,56.8372,6500.0
2012-09-24 14:15:00,59.5,59.52,59.49,59.52,3500.0,56.8468,56.8659,56.8372,56.8659,3500.0
2012-09-24 14:20:00,59.53,59.56,59.53,59.54,9400.0,56.8754,56.9041,56.8754,56.885,9400.0
2012-09-24 14:25:00,59.54,59.55,59.51,59.55,10500.0,56.885,56.8945,56.8563,56.8945,10500.0
2012-09-24 14:30:00,59.56,59.6,59.55,59.55,12600.0,56.9041,56.9423,56.8945,56.8945,12600.0
2012-09-24 14:35:00,59.55,59.6,59.55,59.59,8800.0,56.8945,56.9423,56.8945,56.9328,8800.0
2012-09-24 14:40:00,59.58,59.58,59.56,59.58,9500.0,56.9232,56.9232,56.9041,56.9232,9500.0
2012-09-24 14:45:00,59.58,59.6,59.58,59.6,5700.0,56.9232,56.9423,56.9232,56.9423,5700.0
2012-09-24 14:50:00,59.59,59.69,59.59,59.67,15800.0,56.9328,57.0283,56.9328,57.0092,15800.0
2012-09-24 14:55:00,59.67,59.68,59.62,59.62,6200.0,57.0092,57.0187,56.9614,56.9614,6200.0
2012-09-24 15:00:00,59.62,59.63,59.57,59.57,8100.0,56.9614,56.971,56.9136,56.9136,8100.0
2012-09-24 15:05:00,59.55,59.57,59.55,59.56,17600.0,56.8945,56.9136,56.8945,56.9041,17600.0
2012-09-24 15:10:00,59.57,59.57,59.54,59.56,14400.0,56.9136,56.9136,56.885,56.9041,14400.0
2012-09-24 15:15:00,59.57,59.57,59.54,59.56,7700.0,56.9136,56.9136,56.885,56.9041,7700.0
2012-09-24 15:20:00,59.57,59.57,59.53,59.54,15600.0,56.9136,56.9136,56.8754,56.885,15600.0
2012-09-24 15:25:00,59.54,59.59,59.54,59.57,12600.0,56.885,56.9328,56.885,56.9136,12600.0
2012-09-24 15:30:00,59.57,59.57,59.52,59.54,12700.0,56.9136,56.9136,56.8659,56.885,12700.0
2012-09-24 15:35:00,59.54,59.58,59.53,59.57,14000.0,56.885,56.9232,56.8754,56.9136,14000.0
2012-09-24 15:40:00,59.57,59.58,59.53,59.53,34900.0,56.9136,56.9232,56.8754,56.8754,34900.0
2012-09-24 15:45:00,59.53,59.55,59.49,59.53,21400.0,56.8754,56.8945,56.8372,56.8754,21400.0
2012-09-24 15:50:00,59.53,59.55,59.46,59.52,31300.0,56.8754,56.8945,56.8085,56.8659,31300.0
2012-09-24 15:55:00,59.52,59.52,59.48,59.48,64900.0,56.8659,56.8659,56.8277,56.8277,64900.0
2012-09-25 09:30:00,59.73,60.12,59.73,59.95,42000.0,57.0665,57.4391,57.0665,57.2767,42000.0
2012-09-25 09:35:00,59.99,60.0,59.79,59.94,18600.0,57.3149,57.3245,57.1238,57.2671,18600.0
2012-09-25 09:40:00,59.94,59.96,59.79,59.79,8500.0,57.2671,57.2863,57.1238,57.1238,8500.0
2012-09-25 09:45:00,59.79,59.82,59.7,59.79,22800.0,57.1238,57.1525,57.0378,57.1238,22800.0
2012-09-25 09:50:00,59.79,59.87,59.79,59.85,12500.0,57.1238,57.2003,57.1238,57.1812,12500.0
2012-09-25 09:55:00,59.85,59.87,59.76,59.76,28400.0,57.1812,57.2003,57.0952,57.0952,28400.0
2012-09-25 10:00:00,59.8,59.97,59.74,59.92,32600.0,57.1334,57.2958,57.0761,57.248,32600.0
2012-09-25 10:05:00,59.94,59.98,59.9,59.96,24000.0,57.2671,57.3054,57.2289,57.2863,24000.0
2012-09-25 10:10:00,59.97,60.03,59.97,60.01,11500.0,57.2958,57.3531,57.2958,57.334,11500.0
2012-09-25 10:15:00,60.01,60.02,59.94,59.96,23400.0,57.334,57.3436,57.2671,57.2863,23400.0
2012-09-25 10:20:00,59.96,60.01,59.96,59.99,12800.0,57.2863,57.334,57.2863,57.3149,12800.0
2012-09-25 10:25:00,59.98,59.98,59.86,59.88,10700.0,57.3054,57.3054,57.1907,57.2098,10700.0
2012-09-25 10:30:00,59.88,59.94,59.88,59.88,8200.0,57.2098,57.2671,57.2098,57.2098,8200.0
2012-09-25 10:35:00,59.89,59.89,59.73,59.81,73300.0,57.2194,57.2194,57.0665,57.1429,73300.0
2012-09-25 10:40:00,59.84,59.85,59.79,59.8,12500.0,57.1716,57.1812,57.1238,57.1334,12500.0
2012-09-25 10:45:00,59.81,59.83,59.8,59.82,35900.0,57.1429,57.162,57.1334,57.1525,35900.0
2012-09-25 10:50:00,59.82,59.83,59.76,59.77,13900.0,57.1525,57.162,57.0952,57.1047,13900.0
2012-09-25 10:55:00,59.78,59.85,59.78,59.78,9800.0,57.1143,57.1812,57.1143,57.1143,9800.0
2012-09-25 11:00:00,59.81,59.92,59.81,59.9,14300.0,57.1429,57.248,57.1429,57.2289,14300.0
2012-09-25 11:05:00,59.89,59.94,59.89,59.94,14400.0,57.2194,57.2671,57.2194,57.2671,14400.0
2012-09-25 11:10:00,59.94,59.97,59.89,59.93,12500.0,57.2671,57.2958,57.2194,57.2576,12500.0
2012-09-25 11:15:00,59.92,59.93,59.89,59.89,15200.0,57.248,57.2576,57.2194,57.2194,15200.0
2012-09-25 11:20:00,59.9,59.92,59.86,59.88,14500.0,57.2289,57.248,57.1907,57.2098,14500.0
2012-09-25 11:25:00,59.88,59.92,59.85,59.85,11600.0,57.2098,57.248,57.1812,57.1812,11600.0
2012-09-25 11:30:00,59.86,59.91,59.85,59.9,14300.0,57.1907,57.2385,57.1812,57.2289,14300.0
2012-09-25 11:35:00,59.89,59.94,59.88,59.94,6000.0,57.2194,57.2671,57.2098,57.2671,6000.0
2012-09-25 11:40:00,59.94,59.96,59.93,59.94,8500.0,57.2671,57.2863,57.2576,57.2671,8500.0
2012-09-25 11:45:00,59.92,59.96,59.89,59.95,11000.0,57.248,57.2863,57.2194,57.2767,11000.0
2012-09-25 11:50:00,59.95,59.95,59.91,59.92,8400.0,57.2767,57.2767,57.2385,57.248,8400.0
2012-09-25 11:55:00,59.92,59.92,59.87,59.87,11500.0,57.248,57.248,57.2003,57.2003,11500.0
2012-09-25 12:00:00,59.88,59.9,59.8,59.81,13300.0,57.2098,57.2289,57.1334,57.1429,13300.0
2012-09-25 12:05:00,59.82,59.89,59.82,59.88,9900.0,57.1525,57.2194,57.1525,57.2098,9900.0
2012-09-25 12:10:00,59.87,59.9,59.87,59.87,11900.0,57.2003,57.2289,57.2003,57.2003,11900.0
2012-09-25 12:15:00,59.87,59.88,59.75,59.83,16000.0,57.2003,57.2098,57.0856,57.162,16000.0
2012-09-25 12:20:00,59.82,59.86,59.8,59.84,11900.0,57.1525,57.1907,57.1334,57.1716,11900.0
2012-09-25 12:25:00,59.84,59.85,59.83,59.84,3300.0,57.1716,57.1812,57.162,57.1716,3300.0
2012-09-25 12:30:00,59.85,59.86,59.83,59.83,12900.0,57.1812,57.1907,57.162,57.162,12900.0
2012-09-25 12:35:00,59.83,59.84,59.77,59.77,11500.0,57.162,57.1716,57.1047,57.1047,11500.0
2012-09-25 12:40:00,59.7,59.71,59.59,59.63,14300.0,57.0378,57.0474,56.9328,56.971,14300.0
2012-09-25 12:45:00,59.63,59.66,59.62,59.66,9300.0,56.971,56.9996,56.9614,56.9996,9300.0
2012-09-25 12:50:00,59.66,59.69,59.64,59.68,6800.0,56.9996,57.0283,56.9805,57.0187,6800.0
2012-09-25 12:55:00,59.69,59.77,59.67,59.75,11700.0,57.0283,57.1047,57.0092,57.0856,11700.0
2012-09-25 13:00:00,59.73,59.73,59.62,59.64,4800.0,57.0665,57.0665,56.9614,56.9805,4800.0
2012-09-25 13:05:00,59.65,59.68,59.65,59.66,4000.0,56.9901,57.0187,56.9901,56.9996,4000.0
2012-09-25 13:10:00,59.66,59.73,59.63,59.72,16100.0,56.9996,57.0665,56.971,57.057,16100.0
2012-09-25 13:15:00,59.71,59.73,59.66,59.66,9000.0,57.0474,57.0665,56.9996,56.9996,9000.0
2012-09-25 13:20:00,59.67,59.69,59.66,59.69,8400.0,57.0092,57.0283,56.9996,57.0283,8400.0
2012-09-25 13:25:00,59.69,59.73,59.67,59.73,14300.0,57.0283,57.0665,57.0092,57.0665,14300.0
2012-09-25 13:30:00,59.73,59.8,59.7,59.79,11500.0,57.0665,57.1334,57.0378,57.1238,11500.0
2012-09-25 13:35:00,59.84,59.84,59.72,59.72,9500.0,57.1716,57.1716,57.057,57.057,9500.0
2012-09-25 13:40:00,59.73,59.73,59.67,59.67,6700.0,57.0665,57.0665,57.0092,57.0092,6700.0
2012-09-25 13:45:00,59.66,59.71,59.65,59.65,12300.0,56.9996,57.0474,56.9901,56.9901,12300.0
2012-09-25 13:50:00,59.65,59.69,59.65,59.68,7000.0,56.9901,57.0283,56.9901,57.0187,7000.0
2012-09-25 13:55:00,59.69,59.72,59.69,59.72,9700.0,57.0283,57.057,57.0283,57.057,9700.0
2012-09-25 14:00:00,59.72,59.72,59.68,59.71,15000.0,57.057,57.057,57.0187,57.0474,15000.0
2012-09-25 14:05:00,59.7,59.73,59.7,59.73,11800.0,57.0378,57.0665,57.0378,57.0665,11800.0
2012-09-25 14:10:00,59.71,59.8,59.71,59.75,15700.0,57.0474,57.1334,57.0474,57.0856,15700.0
2012-09-25 14:15:00,59.74,59.78,59.68,59.69,34400.0,57.0761,57.1143,57.0187,57.0283,34400.0
2012-09-25 14:20:00,59.69,59.69,59.59,59.67,9600.0,57.0283,57.0283,56.9328,57.0092,9600.0
2012-09-25 14:25:00,59.67,59.68,59.6,59.64,19300.0,57.0092,57.0187,56.9423,56.9805,19300.0
2012-09-25 14:30:00,59.64,59.66,59.62,59.66,12900.0,56.9805,56.9996,56.9614,56.9996,12900.0
2012-09-25 14:35:00,59.66,59.67,59.64,59.66,7600.0,56.9996,57.0092,56.9805,56.9996,7600.0
2012-09-25 14:40:00,59.65,59.69,59.65,59.66,8300.0,56.9901,57.0283,56.9901,56.9996,8300.0
2012-09-25 14:45:00,59.65,59.65,59.47,59.63,21400.0,56.9901,56.9901,56.8181,56.971,21400.0
2012-09-25 14:50:00,59.63,59.64,59.57,59.59,6800.0,56.971,56.9805,56.9136,56.9328,6800.0
2012-09-25 14:55:00,59.6,59.61,59.49,59.5,9100.0,56.9423,56.9519,56.8372,56.8468,9100.0
2012-09-25 15:00:00,59.49,59.54,59.44,59.51,11400.0,56.8372,56.885,56.7894,56.8563,11400.0
2012-09-25 15:05:00,59.51,59.51,59.39,59.39,34000.0,56.8563,56.8563,56.7417,56.7417,34000.0
2012-09-25 15:10:00,59.37,59.41,59.15,59.33,34300.0,56.7226,56.7608,56.5124,56.6843,34300.0
2012-09-25 15:15:00,59.33,59.33,59.27,59.28,18900.0,56.6843,56.6843,56.627,56.6366,18900.0
2012-09-25 15:20:00,59.28,59.39,59.27,59.32,15500.0,56.6366,56.7417,56.627,56.6748,15500.0
2012-09-25 15:25:00,59.34,59.34,59.2,59.25,14100.0,56.6939,56.6939,56.5601,56.6079,14100.0
2012-09-25 15:30:00,59.26,59.3,59.25,59.26,24900.0,56.6175,56.6557,56.6079,56.6175,24900.0
2012-09-25 15:35:00,59.26,59.31,59.15,59.15,22400.0,56.6175,56.6652,56.5124,56.5124,22400.0
2012-09-25 15:40:00,59.15,59.19,59.11,59.14,29000.0,56.5124,56.5506,56.4742,56.5028,29000.0
2012-09-25 15:45:00,59.12,59.13,59.0,59.01,62700.0,56.4837,56.4933,56.3691,56.3786,62700.0
2012-09-25 15:50:00,59.01,59.05,58.97,59.05,52500.0,56.3786,56.4168,56.3404,56.4168,52500.0
2012-09-25 15:55:00,59.04,59.05,58.96,59.03,118000.0,56.4073,56.4168,56.3308,56.3977,118000.0
2012-09-26 09:30:00,59.02,59.37,58.99,59.14,28500.0,56.3882,56.7226,56.3595,56.5028,28500.0
2012-09-26 09:35:00,59.11,59.29,59.11,59.2,16700.0,56.4742,56.6461,56.4742,56.5601,16700.0
2012-09-26 09:40:00,59.15,59.24,59.08,59.15,23400.0,56.5124,56.5984,56.4455,56.5124,23400.0
2012-09-26 09:45:00,59.15,59.16,59.01,59.06,9000.0,56.5124,56.5219,56.3786,56.4264,9000.0
2012-09-26 09:50:00,59.06,59.12,59.01,59.07,20200.0,56.4264,56.4837,56.3786,56.4359,20200.0
2012-09-26 09:55:00,59.07,59.11,59.01,59.1,12100.0,56.4359,56.4742,56.3786,56.4646,12100.0
2012-09-26 10:00:00,59.11,59.11,58.94,59.03,12500.0,56.4742,56.4742,56.3117,56.3977,12500.0
2012-09-26 10:05:00,59.03,59.03,58.86,58.9,11200.0,56.3977,56.3977,56.2353,56.2735,11200.0
2012-09-26 10:10:00,58.94,58.94,58.73,58.86,67600.0,56.3117,56.3117,56.1111,56.2353,67600.0
2012-09-26 10:15:00,58.82,58.97,58.8,58.93,13600.0,56.1971,56.3404,56.178,56.3022,13600.0
2012-09-26 10:20:00,58.93,58.94,58.82,58.86,10700.0,56.3022,56.3117,56.1971,56.2353,10700.0
2012-09-26 10:25:00,58.86,58.88,58.75,58.79,6100.0,56.2353,56.2544,56.1302,56.1684,6100.0
2012-09-26 10:30:00,58.75,58.83,58.73,58.78,8500.0,56.1302,56.2066,56.1111,56.1589,8500.0
2012-09-26 10:35:00,58.77,58.78,58.59,58.65,16100.0,56.1493,56.1589,55.9773,56.0347,16100.0
2012-09-26 10:40:00,58.64,58.84,58.62,58.84,13200.0,56.0251,56.2162,56.006,56.2162,13200.0
2012-09-26 10:45:00,58.84,58.89,58.8,58.89,11700.0,56.2162,56.264,56.178,56.264,11700.0
2012-09-26 10:50:00,58.92,58.99,58.9,58.98,38300.0,56.2926,56.3595,56.2735,56.35,38300.0
2012-09-26 10:55:00,58.98,58.98,58.82,58.84,10900.0,56.35,56.35,56.1971,56.2162,10900.0
2012-09-26 11:00:00,58.82,58.97,58.82,58.94,14800.0,56.1971,56.3404,56.1971,56.3117,14800.0
2012-09-26 11:05:00,58.93,59.01,58.91,58.97,10300.0,56.3022,56.3786,56.2831,56.3404,10300.0
2012-09-26 11:10:00,58.99,59.07,58.99,59.05,6500.0,56.3595,56.4359,56.3595,56.4168,6500.0
2012-09-26 11:15:00,59.04,59.15,59.01,59.15,10900.0,56.4073,56.5124,56.3786,56.5124,10900.0
2012-09-26 11:20:00,59.15,59.15,59.01,59.03,8100.0,56.5124,56.5124,56.3786,56.3977,8100.0
2012-09-26 11:25:00,59.02,59.05,59.0,59.0,3100.0,56.3882,56.4168,56.3691,56.3691,3100.0
2012-09-26 11:30:00,59.0,59.0,58.92,58.93,3300.0,56.3691,56.3691,56.2926,56.3022,3300.0
2012-09-26 11:35:00,58.93,58.95,58.88,58.95,3800.0,56.3022,56.3213,56.2544,56.3213,3800.0
2012-09-26 11:40:00,58.92,59.0,58.92,58.99,4500.0,56.2926,56.3691,56.2926,56.3595,4500.0
2012-09-26 11:45:00,59.01,59.07,58.96,59.01,6700.0,56.3786,56.4359,56.3308,56.3786,6700.0
2012-09-26 11:50:00,59.0,59.0,58.95,58.96,3300.0,56.3691,56.3691,56.3213,56.3308,3300.0
2012-09-26 11:55:00,58.98,59.02,58.97,58.99,3400.0,56.35,56.3882,56.3404,56.3595,3400.0
2012-09-26 12:00:00,59.01,59.07,59.0,59.03,3600.0,56.3786,56.4359,56.3691,56.3977,3600.0
2012-09-26 12:05:00,59.03,59.11,59.01,59.1,12800.0,56.3977,56.4742,56.3786,56.4646,12800.0
2012-09-26 12:10:00,59.09,59.13,59.04,59.07,7300.0,56.455,56.4933,56.4073,56.4359,7300.0
2012-09-26 12:15:00,59.11,59.12,59.09,59.11,3900.0,56.4742,56.4837,56.455,56.4742,3900.0
2012-09-26 12:20:00,59.1,59.12,59.05,59.08,6000.0,56.4646,56.4837,56.4168,56.4455,6000.0
2012-09-26 12:25:00,59.09,59.13,59.08,59.08,5400.0,56.455,56.4933,56.4455,56.4455,5400.0
2012-09-26 12:30:00,59.05,59.07,59.03,59.04,2800.0,56.4168,56.4359,56.3977,56.4073,2800.0
2012-09-26 12:35:00,59.04,59.11,59.04,59.08,4900.0,56.4073,56.4742,56.4073,56.4455,4900.0
2012-09-26 12:40:00,59.09,59.12,59.09,59.1,3900.0,56.455,56.4837,56.455,56.4646,3900.0
2012-09-26 12:45:00,59.11,59.12,59.01,59.03,6000.0,56.4742,56.4837,56.3786,56.3977,6000.0
2012-09-26 12:50:00,59.04,59.04,58.98,59.02,3900.0,56.4073,56.4073,56.35,56.3882,3900.0
2012-09-26 12:55:00,59.02,59.16,59.02,59.13,6400.0,56.3882,56.5219,56.3882,56.4933,6400.0
2012-09-26 13:00:00,59.15,59.15,59.08,59.1,6000.0,56.5124,56.5124,56.4455,56.4646,6000.0
2012-09-26 13:05:00,59.11,59.23,59.09,59.15,4800.0,56.4742,56.5888,56.455,56.5124,4800.0
2012-09-26 13:10:00,59.14,59.16,59.13,59.15,3500.0,56.5028,56.5219,56.4933,56.5124,3500.0
2012-09-26 13:15:00,59.12,59.17,59.11,59.15,9800.0,56.4837,56.5315,56.4742,56.5124,9800.0
2012-09-26 13:20:00,59.14,59.18,59.13,59.16,3300.0,56.5028,56.541,56.4933,56.5219,3300.0
2012-09-26 13:25:00,59.14,59.2,59.14,59.14,5900.0,56.5028,56.5601,56.5028,56.5028,5900.0
2012-09-26 13:30:00,59.14,59.17,59.11,59.14,7300.0,56.5028,56.5315,56.4742,56.5028,7300.0
2012-09-26 13:35:00,59.11,59.12,59.08,59.1,3700.0,56.4742,56.4837,56.4455,56.4646,3700.0
2012-09-26 13:40:00,59.08,59.1,59.08,59.1,5100.0,56.4455,56.4646,56.4455,56.4646,5100.0
2012-09-26 13:45:00,59.09,59.1,59.0,59.03,8500.0,56.455,56.4646,56.3691,56.3977,8500.0
2012-09-26 13:50:00,59.02,59.09,58.99,58.99,9600.0,56.3882,56.455,56.3595,56.3595,9600.0
2012-09-26 13:55:00,58.99,59.0,58.91,58.91,8700.0,56.3595,56.3691,56.2831,56.2831,8700.0
2012-09-26 14:00:00,58.94,59.04,58.93,58.99,7100.0,56.3117,56.4073,56.3022,56.3595,7100.0
2012-09-26 14:05:00,58.99,59.05,58.95,59.03,10400.0,56.3595,56.4168,56.3213,56.3977,10400.0
2012-09-26 14:10:00,59.02,59.05,59.01,59.04,4100.0,56.3882,56.4168,56.3786,56.4073,4100.0
2012-09-26 14:15:00,59.03,59.06,59.01,59.05,5000.0,56.3977,56.4264,56.3786,56.4168,5000.0
2012-09-26 14:20:00,59.04,59.06,58.99,59.01,5800.0,56.4073,56.4264,56.3595,56.3786,5800.0
2012-09-26 14:25:00,59.01,59.06,58.93,58.93,5500.0,56.3786,56.4264,56.3022,56.3022,5500.0
2012-09-26 14:30:00,58.93,58.95,58.84,58.95,10700.0,56.3022,56.3213,56.2162,56.3213,10700.0
2012-09-26 14:35:00,58.94,58.99,58.9,58.99,7400.0,56.3117,56.3595,56.2735,56.3595,7400.0
2012-09-26 14:40:00,58.99,59.01,58.95,58.96,9800.0,56.3595,56.3786,56.3213,56.3308,9800.0
2012-09-26 14:45:00,58.96,59.0,58.92,58.97,7900.0,56.3308,56.3691,56.2926,56.3404,7900.0
2012-09-26 14:50:00,58.98,58.98,58.85,58.89,8800.0,56.35,56.35,56.2257,56.264,8800.0
2012-09-26 14:55:00,58.9,58.95,58.84,58.92,8600.0,56.2735,56.3213,56.2162,56.2926,8600.0
2012-09-26 15:00:00,58.93,58.94,58.81,58.81,12500.0,56.3022,56.3117,56.1875,56.1875,12500.0
2012-09-26 15:05:00,58.81,58.85,58.76,58.82,10300.0,56.1875,56.2257,56.1398,56.1971,10300.0
2012-09-26 15:10:00,58.81,58.83,58.77,58.81,5500.0,56.1875,56.2066,56.1493,56.1875,5500.0
2012-09-26 15:15:00,58.82,58.97,58.82,58.9,15500.0,56.1971,56.3404,56.1971,56.2735,15500.0
2012-09-26 15:20:00,58.89,58.95,58.83,58.84,10600.0,56.264,56.3213,56.2066,56.2162,10600.0
2012-09-26 15:25:00,58.84,58.9,58.81,58.82,10500.0,56.2162,56.2735,56.1875,56.1971,10500.0
2012-09-26 15:30:00,58.82,58.86,58.8,58.84,16400.0,56.1971,56.2353,56.178,56.2162,16400.0
2012-09-26 15:35:00,58.83,58.83,58.75,58.8,19300.0,56.2066,56.2066,56.1302,56.178,19300.0
2012-09-26 15:40:00,58.8,58.85,58.74,58.85,17500.0,56.178,56.2257,56.1207,56.2257,17500.0
2012-09-26 15:45:00,58.84,58.84,58.69,58.73,25900.0,56.2162,56.2162,56.0729,56.1111,25900.0
2012-09-26 15:50:00,58.72,58.82,58.71,58.81,27800.0,56.1015,56.1971,56.092,56.1875,27800.0
2012-09-26 15:55:00,58.8,58.8,58.73,58.74,64900.0,56.178,56.178,56.1111,56.1207,64900.0
2012-09-27 09:30:00,58.85,59.39,58.85,59.3,27900.0,56.2257,56.7417,56.2257,56.6557,27900.0
2012-09-27 09:35:00,59.28,59.28,58.89,59.14,10500.0,56.6366,56.6366,56.264,56.5028,10500.0
2012-09-27 09:40:00,59.14,59.25,59.07,59.23,6400.0,56.5028,56.6079,56.4359,56.5888,6400.0
2012-09-27 09:45:00,59.22,59.24,59.06,59.23,15000.0,56.5793,56.5984,56.4264,56.5888,15000.0
2012-09-27 09:50:00,59.18,59.19,58.97,59.0,11000.0,56.541,56.5506,56.3404,56.3691,11000.0
2012-09-27 09:55:00,58.99,58.99,58.88,58.98,7300.0,56.3595,56.3595,56.2544,56.35,7300.0
2012-09-27 10:00:00,58.93,58.97,58.85,58.95,8200.0,56.3022,56.3404,56.2257,56.3213,8200.0
2012-09-27 10:05:00,58.94,58.97,58.9,58.96,4100.0,56.3117,56.3404,56.2735,56.3308,4100.0
2012-09-27 10:10:00,58.97,58.99,58.9,58.98,11300.0,56.3404,56.3595,56.2735,56.35,11300.0
2012-09-27 10:15:00,59.0,59.09,58.94,59.06,14500.0,56.3691,56.455,56.3117,56.4264,14500.0
2012-09-27 10:20:00,59.07,59.16,59.01,59.04,13800.0,56.4359,56.5219,56.3786,56.4073,13800.0
2012-09-27 10:25:00,59.02,59.08,59.0,59.08,11100.0,56.3882,56.4455,56.3691,56.4455,11100.0
2012-09-27 10:30:00,59.04,59.05,58.91,59.04,9700.0,56.4073,56.4168,56.2831,56.4073,9700.0
2012-09-27 10:35:00,59.04,59.08,58.97,59.01,7400.0,56.4073,56.4455,56.3404,56.3786,7400.0
2012-09-27 10:40:00,59.0,59.07,59.0,59.03,9300.0,56.3691,56.4359,56.3691,56.3977,9300.0
2012-09-27 10:45:00,59.03,59.1,59.0,59.1,8500.0,56.3977,56.4646,56.3691,56.4646,8500.0
2012-09-27 10:50:00,59.11,59.15,59.09,59.09,27000.0,56.4742,56.5124,56.455,56.455,27000.0
2012-09-27 10:55:00,59.09,59.15,59.06,59.07,10000.0,56.455,56.5124,56.4264,56.4359,10000.0
2012-09-27 11:00:00,59.08,59.14,59.07,59.13,5700.0,56.4455,56.5028,56.4359,56.4933,5700.0
2012-09-27 11:05:00,59.13,59.13,59.0,59.06,16300.0,56.4933,56.4933,56.3691,56.4264,16300.0
2012-09-27 11:10:00,59.04,59.13,59.04,59.07,8100.0,56.4073,56.4933,56.4073,56.4359,8100.0
2012-09-27 11:15:00,59.07,59.09,59.03,59.05,4500.0,56.4359,56.455,56.3977,56.4168,4500.0
2012-09-27 11:20:00,59.06,59.09,58.95,58.96,19300.0,56.4264,56.455,56.3213,56.3308,19300.0
2012-09-27 11:25:00,58.97,58.97,58.87,58.93,7400.0,56.3404,56.3404,56.2449,56.3022,7400.0
2012-09-27 11:30:00,58.96,58.96,58.9,58.92,7000.0,56.3308,56.3308,56.2735,56.2926,7000.0
2012-09-27 11:35:00,58.93,58.93,58.86,58.92,10300.0,56.3022,56.3022,56.2353,56.2926,10300.0
2012-09-27 11:40:00,58.93,58.98,58.92,58.97,5900.0,56.3022,56.35,56.2926,56.3404,5900.0
2012-09-27 11:45:00,58.96,59.0,58.95,58.98,4000.0,56.3308,56.3691,56.3213,56.35,4000.0
2012-09-27 11:50:00,58.97,59.04,58.97,59.01,9500.0,56.3404,56.4073,56.3404,56.3786,9500.0
2012-09-27 11:55:00,59.02,59.18,59.02,59.17,12300.0,56.3882,56.541,56.3882,56.5315,12300.0
2012-09-27 12:00:00,59.17,59.25,59.14,59.25,9000.0,56.5315,56.6079,56.5028,56.6079,9000.0
2012-09-27 12:05:00,59.25,59.29,59.24,59.26,8400.0,56.6079,56.6461,56.5984,56.6175,8400.0
2012-09-27 12:10:00,59.27,59.31,59.24,59.24,17300.0,56.627,56.6652,56.5984,56.5984,17300.0
2012-09-27 12:15:00,59.25,59.26,59.17,59.2,4400.0,56.6079,56.6175,56.5315,56.5601,4400.0
2012-09-27 12:20:00,59.2,59.23,59.17,59.21,3500.0,56.5601,56.5888,56.5315,56.5697,3500.0
2012-09-27 12:25:00,59.24,59.35,59.21,59.31,12500.0,56.5984,56.7035,56.5697,56.6652,12500.0
2012-09-27 12:30:00,59.31,59.35,59.29,59.32,9000.0,56.6652,56.7035,56.6461,56.6748,9000.0
2012-09-27 12:35:00,59.32,59.36,59.31,59.32,11200.0,56.6748,56.713,56.6652,56.6748,11200.0
2012-09-27 12:40:00,59.32,59.33,59.3,59.31,5500.0,56.6748,56.6843,56.6557,56.6652,5500.0
2012-09-27 12:45:00,59.32,59.34,59.3,59.31,6300.0,56.6748,56.6939,56.6557,56.6652,6300.0
2012-09-27 12:50:00,59.31,59.32,59.27,59.31,4900.0,56.6652,56.6748,56.627,56.6652,4900.0
2012-09-27 12:55:00,59.31,59.38,59.3,59.34,10000.0,56.6652,56.7321,56.6557,56.6939,10000.0
2012-09-27 13:00:00,59.33,59.33,59.27,59.28,4400.0,56.6843,56.6843,56.627,56.6366,4400.0
2012-09-27 13:05:00,59.28,59.3,59.25,59.3,19500.0,56.6366,56.6557,56.6079,56.6557,19500.0
2012-09-27 13:10:00,59.29,59.29,59.27,59.28,2900.0,56.6461,56.6461,56.627,56.6366,2900.0
2012-09-27 13:15:00,59.29,59.35,59.28,59.35,11300.0,56.6461,56.7035,56.6366,56.7035,11300.0
2012-09-27 13:20:00,59.33,59.34,59.29,59.33,9700.0,56.6843,56.6939,56.6461,56.6843,9700.0
2012-09-27 13:25:00,59.32,59.36,59.28,59.3,4100.0,56.6748,56.713,56.6366,56.6557,4100.0
2012-09-27 13:30:00,59.32,59.38,59.29,59.37,18700.0,56.6748,56.7321,56.6461,56.7226,18700.0
2012-09-27 13:35:00,59.36,59.5,59.36,59.5,20400.0,56.713,56.8468,56.713,56.8468,20400.0
2012-09-27 13:40:00,59.49,59.56,59.45,59.52,20300.0,56.8372,56.9041,56.799,56.8659,20300.0
2012-09-27 13:45:00,59.52,59.56,59.51,59.54,8600.0,56.8659,56.9041,56.8563,56.885,8600.0
2012-09-27 13:50:00,59.54,59.56,59.5,59.51,12800.0,56.885,56.9041,56.8468,56.8563,12800.0
2012-09-27 13:55:00,59.51,59.59,59.5,59.56,14000.0,56.8563,56.9328,56.8468,56.9041,14000.0
2012-09-27 14:00:00,59.55,59.58,59.52,59.53,14400.0,56.8945,56.9232,56.8659,56.8754,14400.0
2012-09-27 14:05:00,59.52,59.58,59.52,59.56,14500.0,56.8659,56.9232,56.8659,56.9041,14500.0
2012-09-27 14:10:00,59.54,59.6,59.53,59.58,12300.0,56.885,56.9423,56.8754,56.9232,12300.0
2012-09-27 14:15:00,59.59,59.63,59.57,59.61,9600.0,56.9328,56.971,56.9136,56.9519,9600.0
2012-09-27 14:20:00,59.61,59.62,59.57,59.59,8800.0,56.9519,56.9614,56.9136,56.9328,8800.0
2012-09-27 14:25:00,59.6,59.6,59.54,59.55,8100.0,56.9423,56.9423,56.885,56.8945,8100.0
2012-09-27 14:30:00,59.55,59.56,59.53,59.53,5500.0,56.8945,56.9041,56.8754,56.8754,5500.0
2012-09-27 14:35:00,59.54,59.59,59.52,59.58,11100.0,56.885,56.9328,56.8659,56.9232,11100.0
2012-09-27 14:40:00,59.58,59.61,59.56,59.61,13500.0,56.9232,56.9519,56.9041,56.9519,13500.0
2012-09-27 14:45:00,59.6,59.61,59.59,59.61,5500.0,56.9423,56.9519,56.9328,56.9519,5500.0
2012-09-27 14:50:00,59.6,59.63,59.54,59.54,23300.0,56.9423,56.971,56.885,56.885,23300.0
2012-09-27 14:55:00,59.55,59.57,59.51,59.52,5400.0,56.8945,56.9136,56.8563,56.8659,5400.0
2012-09-27 15:00:00,59.53,59.57,59.52,59.54,37000.0,56.8754,56.9136,56.8659,56.885,37000.0
2012-09-27 15:05:00,59.55,59.57,59.54,59.54,14300.0,56.8945,56.9136,56.885,56.885,14300.0
2012-09-27 15:10:00,59.54,59.55,59.51,59.55,9100.0,56.885,56.8945,56.8563,56.8945,9100.0
2012-09-27 15:15:00,59.54,59.58,59.5,59.56,23700.0,56.885,56.9232,56.8468,56.9041,23700.0
2012-09-27 15:20:00,59.56,59.6,59.56,59.59,14700.0,56.9041,56.9423,56.9041,56.9328,14700.0
2012-09-27 15:25:00,59.59,59.6,59.53,59.54,35100.0,56.9328,56.9423,56.8754,56.885,35100.0
2012-09-27 15:30:00,59.54,59.56,59.54,59.55,30000.0,56.885,56.9041,56.885,56.8945,30000.0
2012-09-27 15:35:00,59.56,59.57,59.52,59.52,43800.0,56.9041,56.9136,56.8659,56.8659,43800.0
2012-09-27 15:40:00,59.51,59.53,59.49,59.51,18300.0,56.8563,56.8754,56.8372,56.8563,18300.0
2012-09-27 15:45:00,59.48,59.5,59.38,59.48,20000.0,56.8277,56.8468,56.7321,56.8277,20000.0
2012-09-27 15:50:00,59.48,59.5,59.44,59.46,22900.0,56.8277,56.8468,56.7894,56.8085,22900.0
2012-09-27 15:55:00,59.46,59.47,59.43,59.44,48100.0,56.8085,56.8181,56.7799,56.7894,48100.0
2012-09-28 09:30:00,59.18,59.31,58.93,59.14,22100.0,56.541,56.6652,56.3022,56.5028,22100.0
2012-09-28 09:35:00,59.07,59.12,59.01,59.01,2900.0,56.4359,56.4837,56.3786,56.3786,2900.0
2012-09-28 09:40:00,59.0,59.05,58.75,58.75,5800.0,56.3691,56.4168,56.1302,56.1302,5800.0
2012-09-28 09:45:00,58.78,58.84,58.67,58.76,10400.0,56.1589,56.2162,56.0538,56.1398,10400.0
2012-09-28 09:50:00,58.71,58.77,58.64,58.77,5400.0,56.092,56.1493,56.0251,56.1493,5400.0
2012-09-28 09:55:00,58.7,58.75,58.64,58.69,17800.0,56.0824,56.1302,56.0251,56.0729,17800.0
2012-09-28 10:00:00,58.68,58.76,58.63,58.71,24700.0,56.0633,56.1398,56.0156,56.092,24700.0
2012-09-28 10:05:00,58.71,58.83,58.7,58.75,22500.0,56.092,56.2066,56.0824,56.1302,22500.0
2012-09-28 10:10:00,58.75,58.85,58.7,58.76,6200.0,56.1302,56.2257,56.0824,56.1398,6200.0
2012-09-28 10:15:00,58.76,58.77,58.66,58.68,21800.0,56.1398,56.1493,56.0442,56.0633,21800.0
2012-09-28 10:20:00,58.73,58.77,58.58,58.61,15400.0,56.1111,56.1493,55.9678,55.9965,15400.0
2012-09-28 10:25:00,58.61,58.61,58.46,58.59,11600.0,55.9965,55.9965,55.8531,55.9773,11600.0
2012-09-28 10:30:00,58.6,58.73,58.58,58.73,6400.0,55.9869,56.1111,55.9678,56.1111,6400.0
2012-09-28 10:35:00,58.73,58.79,58.71,58.75,8800.0,56.1111,56.1684,56.092,56.1302,8800.0
2012-09-28 10:40:00,58.73,58.79,58.71,58.71,6800.0,56.1111,56.1684,56.092,56.092,6800.0
2012-09-28 10:45:00,58.72,58.82,58.72,58.76,4900.0,56.1015,56.1971,56.1015,56.1398,4900.0
2012-09-28 10:50:00,58.76,58.77,58.66,58.66,22600.0,56.1398,56.1493,56.0442,56.0442,22600.0
2012-09-28 10:55:00,58.65,58.71,58.61,58.71,12600.0,56.0347,56.092,55.9965,56.092,12600.0
2012-09-28 11:00:00,58.73,58.74,58.68,58.74,14000.0,56.1111,56.1207,56.0633,56.1207,14000.0
2012-09-28 11:05:00,58.74,58.8,58.72,58.74,22700.0,56.1207,56.178,56.1015,56.1207,22700.0
2012-09-28 11:10:00,58.73,58.73,58.66,58.66,10100.0,56.1111,56.1111,56.0442,56.0442,10100.0
2012-09-28 11:15:00,58.67,58.74,58.65,58.72,10800.0,56.0538,56.1207,56.0347,56.1015,10800.0
2012-09-28 11:20:00,58.71,58.77,58.67,58.73,10600.0,56.092,56.1493,56.0538,56.1111,10600.0
2012-09-28 11:25:00,58.72,58.72,58.64,58.65,10900.0,56.1015,56.1015,56.0251,56.0347,10900.0
2012-09-28 11:30:00,58.64,58.79,58.64,58.72,12000.0,56.0251,56.1684,56.0251,56.1015,12000.0
2012-09-28 11:35:00,58.71,58.8,58.71,58.8,8100.0,56.092,56.178,56.092,56.178,8100.0
2012-09-28 11:40:00,58.82,58.84,58.82,58.83,4600.0,56.1971,56.2162,56.1971,56.2066,4600.0
2012-09-28 11:45:00,58.81,58.93,58.8,58.93,8400.0,56.1875,56.3022,56.178,56.3022,8400.0
2012-09-28 11:50:00,58.91,58.91,58.77,58.81,7300.0,56.2831,56.2831,56.1493,56.1875,7300.0
2012-09-28 11:55:00,58.81,58.84,58.8,58.82,6300.0,56.1875,56.2162,56.178,56.1971,6300.0
2012-09-28 12:00:00,58.81,58.88,58.78,58.87,19100.0,56.1875,56.2544,56.1589,56.2449,19100.0
2012-09-28 12:05:00,58.88,58.96,58.88,58.96,10200.0,56.2544,56.3308,56.2544,56.3308,10200.0
2012-09-28 12:10:00,58.96,59.04,58.95,59.03,13000.0,56.3308,56.4073,56.3213,56.3977,13000.0
2012-09-28 12:15:00,59.02,59.14,59.02,59.08,8700.0,56.3882,56.5028,56.3882,56.4455,8700.0
2012-09-28 12:20:00,59.08,59.08,59.03,59.03,7600.0,56.4455,56.4455,56.3977,56.3977,7600.0
2012-09-28 12:25:00,59.05,59.06,58.95,58.97,5900.0,56.4168,56.4264,56.3213,56.3404,5900.0
2012-09-28 12:30:00,58.96,59.06,58.95,59.02,5800.0,56.3308,56.4264,56.3213,56.3882,5800.0
2012-09-28 12:35:00,59.03,59.05,59.01,59.03,3500.0,56.3977,56.4168,56.3786,56.3977,3500.0
2012-09-28 12:40:00,59.03,59.05,59.0,59.0,6300.0,56.3977,56.4168,56.3691,56.3691,6300.0
2012-09-28 12:45:00,59.0,59.03,59.0,59.01,3500.0,56.3691,56.3977,56.3691,56.3786,3500.0
2012-09-28 12:50:00,59.03,59.04,59.01,59.01,4100.0,56.3977,56.4073,56.3786,56.3786,4100.0
2012-09-28 12:55:00,59.03,59.07,59.02,59.07,6200.0,56.3977,56.4359,56.3882,56.4359,6200.0
2012-09-28 13:00:00,59.07,59.08,59.01,59.02,6800.0,56.4359,56.4455,56.3786,56.3882,6800.0
2012-09-28 13:05:00,59.03,59.03,58.98,59.0,4300.0,56.3977,56.3977,56.35,56.3691,4300.0
2012-09-28 13:10:00,59.0,59.04,58.9,58.98,9300.0,56.3691,56.4073,56.2735,56.35,9300.0
2012-09-28 13:15:00,58.99,58.99,58.95,58.95,2300.0,56.3595,56.3595,56.3213,56.3213,2300.0
2012-09-28 13:20:00,58.95,59.03,58.95,59.03,5500.0,56.3213,56.3977,56.3213,56.3977,5500.0
2012-09-28 13:25:00,59.02,59.07,59.02,59.06,7100.0,56.3882,56.4359,56.3882,56.4264,7100.0
2012-09-28 13:30:00,59.05,59.11,59.05,59.11,5900.0,56.4168,56.4742,56.4168,56.4742,5900.0
2012-09-28 13:35:00,59.11,59.21,59.1,59.2,8100.0,56.4742,56.5697,56.4646,56.5601,8100.0
2012-09-28 13:40:00,59.2,59.23,59.17,59.17,8400.0,56.5601,56.5888,56.5315,56.5315,8400.0
2012-09-28 13:45:00,59.15,59.16,59.11,59.11,3400.0,56.5124,56.5219,56.4742,56.4742,3400.0
2012-09-28 13:50:00,59.12,59.15,59.12,59.13,6500.0,56.4837,56.5124,56.4837,56.4933,6500.0
2012-09-28 13:55:00,59.14,59.16,59.11,59.11,4900.0,56.5028,56.5219,56.4742,56.4742,4900.0
2012-09-28 14:00:00,59.11,59.19,59.1,59.13,7200.0,56.4742,56.5506,56.4646,56.4933,7200.0
2012-09-28 14:05:00,59.15,59.15,59.04,59.08,5700.0,56.5124,56.5124,56.4073,56.4455,5700.0
2012-09-28 14:10:00,59.08,59.14,59.07,59.13,7500.0,56.4455,56.5028,56.4359,56.4933,7500.0
2012-09-28 14:15:00,59.12,59.12,59.05,59.09,6100.0,56.4837,56.4837,56.4168,56.455,6100.0
2012-09-28 14:20:00,59.09,59.1,59.03,59.05,5100.0,56.455,56.4646,56.3977,56.4168,5100.0
2012-09-28 14:25:00,59.05,59.05,58.98,59.02,7400.0,56.4168,56.4168,56.35,56.3882,7400.0
2012-09-28 14:30:00,58.99,59.01,58.92,59.0,7000.0,56.3595,56.3786,56.2926,56.3691,7000.0
2012-09-28 14:35:00,59.01,59.06,58.95,59.05,14500.0,56.3786,56.4264,56.3213,56.4168,14500.0
2012-09-28 14:40:00,59.05,59.07,59.03,59.06,9400.0,56.4168,56.4359,56.3977,56.4264,9400.0
2012-09-28 14:45:00,59.06,59.1,59.06,59.07,7100.0,56.4264,56.4646,56.4264,56.4359,7100.0
2012-09-28 14:50:00,59.06,59.1,59.05,59.05,7400.0,56.4264,56.4646,56.4168,56.4168,7400.0
2012-09-28 14:55:00,59.05,59.07,59.03,59.03,6600.0,56.4168,56.4359,56.3977,56.3977,6600.0
2012-09-28 15:00:00,59.02,59.03,58.98,59.01,8600.0,56.3882,56.3977,56.35,56.3786,8600.0
2012-09-28 15:05:00,59.01,59.02,58.95,59.01,8300.0,56.3786,56.3882,56.3213,56.3786,8300.0
2012-09-28 15:10:00,59.02,59.02,58.98,58.99,3600.0,56.3882,56.3882,56.35,56.3595,3600.0
2012-09-28 15:15:00,58.98,59.03,58.91,58.91,12500.0,56.35,56.3977,56.2831,56.2831,12500.0
2012-09-28 15:20:00,58.91,59.0,58.9,58.98,7000.0,56.2831,56.3691,56.2735,56.35,7000.0
2012-09-28 15:25:00,59.0,59.0,58.9,58.97,6400.0,56.3691,56.3691,56.2735,56.3404,6400.0
2012-09-28 15:30:00,58.96,58.99,58.87,58.88,11700.0,56.3308,56.3595,56.2449,56.2544,11700.0
2012-09-28 15:35:00,58.85,58.86,58.77,58.79,30400.0,56.2257,56.2353,56.1493,56.1684,30400.0
2012-09-28 15:40:00,58.78,58.83,58.77,58.83,32900.0,56.1589,56.2066,56.1493,56.2066,32900.0
2012-09-28 15:45:00,58.84,58.99,58.83,58.94,73800.0,56.2162,56.3595,56.2066,56.3117,73800.0
2012-09-28 15:50:00,58.95,59.01,58.9,58.92,45200.0,56.3213,56.3786,56.2735,56.2926,45200.0
2012-09-28 15:55:00,58.92,58.94,58.83,58.85,84600.0,56.2926,56.3117,56.2066,56.2257,84600.0
2012-10-01 09:30:00,59.09,59.47,59.02,59.42,33500.0,56.455,56.8181,56.3882,56.7703,33500.0
2012-10-01 09:35:00,59.43,59.64,59.4,59.64,18400.0,56.7799,56.9805,56.7512,56.9805,18400.0
2012-10-01 09:40:00,59.64,59.64,59.31,59.34,16400.0,56.9805,56.9805,56.6652,56.6939,16400.0
2012-10-01 09:45:00,59.36,59.46,59.29,59.41,15700.0,56.713,56.8085,56.6461,56.7608,15700.0
2012-10-01 09:50:00,59.41,59.43,59.32,59.38,24200.0,56.7608,56.7799,56.6748,56.7321,24200.0
2012-10-01 09:55:00,59.36,59.43,59.31,59.33,14800.0,56.713,56.7799,56.6652,56.6843,14800.0
2012-10-01 10:00:00,59.36,59.95,59.33,59.94,32400.0,56.713,57.2767,56.6843,57.2671,32400.0
2012-10-01 10:05:00,59.94,60.07,59.89,60.01,116000.0,57.2671,57.3913,57.2194,57.334,116000.0
2012-10-01 10:10:00,59.99,60.01,59.83,59.85,23600.0,57.3149,57.334,57.162,57.1812,23600.0
2012-10-01 10:15:00,59.86,59.92,59.84,59.89,25500.0,57.1907,57.248,57.1716,57.2194,25500.0
2012-10-01 10:20:00,59.87,59.89,59.74,59.74,30400.0,57.2003,57.2194,57.0761,57.0761,30400.0
2012-10-01 10:25:00,59.74,59.85,59.71,59.84,36000.0,57.0761,57.1812,57.0474,57.1716,36000.0
2012-10-01 10:30:00,59.84,59.85,59.74,59.74,37200.0,57.1716,57.1812,57.0761,57.0761,37200.0
2012-10-01 10:35:00,59.75,59.75,59.64,59.71,31600.0,57.0856,57.0856,56.9805,57.0474,31600.0
2012-10-01 10:40:00,59.72,59.8,59.68,59.8,29700.0,57.057,57.1334,57.0187,57.1334,29700.0
2012-10-01 10:45:00,59.8,59.86,59.78,59.8,29200.0,57.1334,57.1907,57.1143,57.1334,29200.0
2012-10-01 10:50:00,59.8,59.91,59.8,59.9,19500.0,57.1334,57.2385,57.1334,57.2289,19500.0
2012-10-01 10:55:00,59.91,59.93,59.86,59.93,25400.0,57.2385,57.2576,57.1907,57.2576,25400.0
2012-10-01 11:00:00,59.93,59.99,59.92,59.99,13900.0,57.2576,57.3149,57.248,57.3149,13900.0
2012-10-01 11:05:00,59.99,59.99,59.89,59.9,17300.0,57.3149,57.3149,57.2194,57.2289,17300.0
2012-10-01 11:10:00,59.9,59.96,59.88,59.92,20700.0,57.2289,57.2863,57.2098,57.248,20700.0
2012-10-01 11:15:00,59.92,60.0,59.89,59.94,22300.0,57.248,57.3245,57.2194,57.2671,22300.0
2012-10-01 11:20:00,59.93,59.93,59.89,59.91,12700.0,57.2576,57.2576,57.2194,57.2385,12700.0
2012-10-01 11:25:00,59.92,59.96,59.83,59.88,16200.0,57.248,57.2863,57.162,57.2098,16200.0
2012-10-01 11:30:00,59.89,59.91,59.84,59.84,8000.0,57.2194,57.2385,57.1716,57.1716,8000.0
2012-10-01 11:35:00,59.85,59.85,59.77,59.77,6300.0,57.1812,57.1812,57.1047,57.1047,6300.0
2012-10-01 11:40:00,59.75,59.76,59.72,59.73,10400.0,57.0856,57.0952,57.057,57.0665,10400.0
2012-10-01 11:45:00,59.73,59.77,59.73,59.75,7200.0,57.0665,57.1047,57.0665,57.0856,7200.0
2012-10-01 11:50:00,59.72,59.73,59.61,59.61,11000.0,57.057,57.0665,56.9519,56.9519,11000.0
2012-10-01 11:55:00,59.62,59.62,59.5,59.53,11600.0,56.9614,56.9614,56.8468,56.8754,11600.0
2012-10-01 12:00:00,59.52,59.6,59.52,59.58,9300.0,56.8659,56.9423,56.8659,56.9232,9300.0
2012-10-01 12:05:00,59.57,59.6,59.53,59.6,13500.0,56.9136,56.9423,56.8754,56.9423,13500.0
2012-10-01 12:10:00,59.62,59.64,59.61,59.63,5300.0,56.9614,56.9805,56.9519,56.971,5300.0
2012-10-01 12:15:00,59.63,59.7,59.63,59.66,11500.0,56.971,57.0378,56.971,56.9996,11500.0
2012-10-01 12:20:00,59.66,59.67,59.65,59.67,6200.0,56.9996,57.0092,56.9901,57.0092,6200.0
2012-10-01 12:25:00,59.68,59.76,59.68,59.76,9600.0,57.0187,57.0952,57.0187,57.0952,9600.0
2012-10-01 12:30:00,59.77,59.78,59.62,59.63,10600.0,57.1047,57.1143,56.9614,56.971,10600.0
2012-10-01 12:35:00,59.64,59.72,59.64,59.69,7200.0,56.9805,57.057,56.9805,57.0283,7200.0
2012-10-01 12:40:00,59.69,59.78,59.67,59.77,12400.0,57.0283,57.1143,57.0092,57.1047,12400.0
2012-10-01 12:45:00,59.77,59.79,59.56,59.56,20000.0,57.1047,57.1238,56.9041,56.9041,20000.0
2012-10-01 12:50:00,59.52,59.56,59.45,59.49,8300.0,56.8659,56.9041,56.799,56.8372,8300.0
2012-10-01 12:55:00,59.49,59.53,59.47,59.52,10600.0,56.8372,56.8754,56.8181,56.8659,10600.0
2012-10-01 13:00:00,59.52,59.52,59.41,59.45,11700.0,56.8659,56.8659,56.7608,56.799,11700.0
2012-10-01 13:05:00,59.46,59.47,59.38,59.38,13000.0,56.8085,56.8181,56.7321,56.7321,13000.0
2012-10-01 13:10:00,59.36,59.37,59.29,59.34,15600.0,56.713,56.7226,56.6461,56.6939,15600.0
2012-10-01 13:15:00,59.33,59.4,59.26,59.37,7000.0,56.6843,56.7512,56.6175,56.7226,7000.0
2012-10-01 13:20:00,59.37,59.38,59.33,59.36,7500.0,56.7226,56.7321,56.6843,56.713,7500.0
2012-10-01 13:25:00,59.35,59.48,59.35,59.46,14700.0,56.7035,56.8277,56.7035,56.8085,14700.0
2012-10-01 13:30:00,59.45,59.46,59.28,59.32,16600.0,56.799,56.8085,56.6366,56.6748,16600.0
2012-10-01 13:35:00,59.33,59.37,59.32,59.32,7900.0,56.6843,56.7226,56.6748,56.6748,7900.0
2012-10-01 13:40:00,59.29,59.36,59.25,59.35,9000.0,56.6461,56.713,56.6079,56.7035,9000.0
2012-10-01 13:45:00,59.35,59.41,59.35,59.41,7800.0,56.7035,56.7608,56.7035,56.7608,7800.0
2012-10-01 13:50:00,59.4,59.45,59.37,59.39,9500.0,56.7512,56.799,56.7226,56.7417,9500.0
2012-10-01 13:55:00,59.4,59.45,59.36,59.45,21200.0,56.7512,56.799,56.713,56.799,21200.0
2012-10-01 14:00:00,59.43,59.45,59.37,59.45,9400.0,56.7799,56.799,56.7226,56.799,9400.0
2012-10-01 14:05:00,59.46,59.46,59.38,59.43,9800.0,56.8085,56.8085,56.7321,56.7799,9800.0
2012-10-01 14:10:00,59.44,59.47,59.43,59.45,11900.0,56.7894,56.8181,56.7799,56.799,11900.0
2012-10-01 14:15:00,59.46,59.48,59.36,59.39,19800.0,56.8085,56.8277,56.713,56.7417,19800.0
2012-10-01 14:20:00,59.39,59.41,59.35,59.41,11800.0,56.7417,56.7608,56.7035,56.7608,11800.0
2012-10-01 14:25:00,59.41,59.44,59.38,59.44,11400.0,56.7608,56.7894,56.7321,56.7894,11400.0
2012-10-01 14:30:00,59.45,59.47,59.38,59.43,8100.0,56.799,56.8181,56.7321,56.7799,8100.0
2012-10-01 14:35:00,59.43,59.48,59.42,59.45,11400.0,56.7799,56.8277,56.7703,56.799,11400.0
2012-10-01 14:40:00,59.45,59.54,59.43,59.52,16600.0,56.799,56.885,56.7799,56.8659,16600.0
2012-10-01 14:45:00,59.51,59.51,59.43,59.46,12500.0,56.8563,56.8563,56.7799,56.8085,12500.0
2012-10-01 14:50:00,59.47,59.47,59.39,59.39,14700.0,56.8181,56.8181,56.7417,56.7417,14700.0
2012-10-01 14:55:00,59.39,59.47,59.39,59.47,8800.0,56.7417,56.8181,56.7417,56.8181,8800.0
2012-10-01 15:00:00,59.47,59.47,59.32,59.33,20900.0,56.8181,56.8181,56.6748,56.6843,20900.0
2012-10-01 15:05:00,59.33,59.42,59.33,59.38,29500.0,56.6843,56.7703,56.6843,56.7321,29500.0
2012-10-01 15:10:00,59.38,59.38,59.24,59.25,30500.0,56.7321,56.7321,56.5984,56.6079,30500.0
2012-10-01 15:15:00,59.23,59.29,59.18,59.25,32000.0,56.5888,56.6461,56.541,56.6079,32000.0
2012-10-01 15:20:00,59.25,59.25,59.11,59.11,29100.0,56.6079,56.6079,56.4742,56.4742,29100.0
2012-10-01 15:25:00,59.11,59.23,59.04,59.22,28300.0,56.4742,56.5888,56.4073,56.5793,28300.0
2012-10-01 15:30:00,59.2,59.23,59.12,59.19,25900.0,56.5601,56.5888,56.4837,56.5506,25900.0
2012-10-01 15:35:00,59.19,59.21,59.1,59.17,59500.0,56.5506,56.5697,56.4646,56.5315,59500.0
2012-10-01 15:40:00,59.18,59.23,59.13,59.17,34800.0,56.541,56.5888,56.4933,56.5315,34800.0
2012-10-01 15:45:00,59.17,59.24,59.14,59.18,63700.0,56.5315,56.5984,56.5028,56.541,63700.0
2012-10-01 15:50:00,59.19,59.25,59.09,59.14,49700.0,56.5506,56.6079,56.455,56.5028,49700.0
2012-10-01 15:55:00,59.14,59.21,59.11,59.21,100700.0,56.5028,56.5697,56.4742,56.5697,100700.0
2012-10-02 09:30:00,59.31,59.85,59.31,59.8,42800.0,56.6652,57.1812,56.6652,57.1334,42800.0
2012-10-02 09:35:00,59.83,59.83,59.45,59.48,10600.0,57.162,57.162,56.799,56.8277,10600.0
2012-10-02 09:40:00,59.49,59.69,59.45,59.67,10600.0,56.8372,57.0283,56.799,57.0092,10600.0
2012-10-02 09:45:00,59.67,59.75,59.59,59.62,9800.0,57.0092,57.0856,56.9328,56.9614,9800.0
2012-10-02 09:50:00,59.61,59.63,59.46,59.5,11600.0,56.9519,56.971,56.8085,56.8468,11600.0
2012-10-02 09:55:00,59.53,59.6,59.48,59.51,24300.0,56.8754,56.9423,56.8277,56.8563,24300.0
2012-10-02 10:00:00,59.5,59.51,59.32,59.35,12800.0,56.8468,56.8563,56.6748,56.7035,12800.0
2012-10-02 10:05:00,59.33,59.43,59.32,59.41,11500.0,56.6843,56.7799,56.6748,56.7608,11500.0
2012-10-02 10:10:00,59.4,59.48,59.4,59.45,8800.0,56.7512,56.8277,56.7512,56.799,8800.0
2012-10-02 10:15:00,59.48,59.49,59.37,59.39,24800.0,56.8277,56.8372,56.7226,56.7417,24800.0
2012-10-02 10:20:00,59.42,59.47,59.4,59.46,6700.0,56.7703,56.8181,56.7512,56.8085,6700.0
2012-10-02 10:25:00,59.45,59.49,59.37,59.43,8800.0,56.799,56.8372,56.7226,56.7799,8800.0
2012-10-02 10:30:00,59.43,59.55,59.4,59.52,7100.0,56.7799,56.8945,56.7512,56.8659,7100.0
2012-10-02 10:35:00,59.52,59.58,59.48,59.51,7100.0,56.8659,56.9232,56.8277,56.8563,7100.0
2012-10-02 10:40:00,59.51,59.58,59.47,59.47,23800.0,56.8563,56.9232,56.8181,56.8181,23800.0
2012-10-02 10:45:00,59.47,59.56,59.47,59.53,13400.0,56.8181,56.9041,56.8181,56.8754,13400.0
2012-10-02 10:50:00,59.49,59.5,59.28,59.28,33600.0,56.8372,56.8468,56.6366,56.6366,33600.0
2012-10-02 10:55:00,59.26,59.3,59.21,59.26,11800.0,56.6175,56.6557,56.5697,56.6175,11800.0
2012-10-02 11:00:00,59.26,59.28,59.2,59.28,7500.0,56.6175,56.6366,56.5601,56.6366,7500.0
2012-10-02 11:05:00,59.28,59.28,59.2,59.22,17300.0,56.6366,56.6366,56.5601,56.5793,17300.0
2012-10-02 11:10:00,59.23,59.36,59.22,59.33,5100.0,56.5888,56.713,56.5793,56.6843,5100.0
2012-10-02 11:15:00,59.33,59.35,59.29,59.32,17200.0,56.6843,56.7035,56.6461,56.6748,17200.0
2012-10-02 11:20:00,59.31,59.36,59.3,59.33,10700.0,56.6652,56.713,56.6557,56.6843,10700.0
2012-10-02 11:25:00,59.33,59.38,59.33,59.35,9200.0,56.6843,56.7321,56.6843,56.7035,9200.0
2012-10-02 11:30:00,59.34,59.47,59.34,59.34,7000.0,56.6939,56.8181,56.6939,56.6939,7000.0
2012-10-02 11:35:00,59.33,59.36,59.13,59.17,8100.0,56.6843,56.713,56.4933,56.5315,8100.0
2012-10-02 11:40:00,59.16,59.23,59.09,59.16,11700.0,56.5219,56.5888,56.455,56.5219,11700.0
2012-10-02 11:45:00,59.17,59.18,59.13,59.15,6000.0,56.5315,56.541,56.4933,56.5124,6000.0
2012-10-02 11:50:00,59.13,59.22,59.12,59.19,4900.0,56.4933,56.5793,56.4837,56.5506,4900.0
2012-10-02 11:55:00,59.18,59.23,59.15,59.2,6600.0,56.541,56.5888,56.5124,56.5601,6600.0
2012-10-02 12:00:00,59.18,59.25,59.17,59.21,4800.0,56.541,56.6079,56.5315,56.5697,4800.0
2012-10-02 12:05:00,59.25,59.25,59.22,59.22,3000.0,56.6079,56.6079,56.5793,56.5793,3000.0
2012-10-02 12:10:00,59.22,59.33,59.21,59.31,4100.0,56.5793,56.6843,56.5697,56.6652,4100.0
2012-10-02 12:15:00,59.31,59.37,59.28,59.34,8900.0,56.6652,56.7226,56.6366,56.6939,8900.0
2012-10-02 12:20:00,59.34,59.38,59.33,59.35,5000.0,56.6939,56.7321,56.6843,56.7035,5000.0
2012-10-02 12:25:00,59.35,59.37,59.31,59.36,6100.0,56.7035,56.7226,56.6652,56.713,6100.0
2012-10-02 12:30:00,59.36,59.37,59.31,59.31,5000.0,56.713,56.7226,56.6652,56.6652,5000.0
2012-10-02 12:35:00,59.29,59.4,59.29,59.34,13300.0,56.6461,56.7512,56.6461,56.6939,13300.0
2012-10-02 12:40:00,59.33,59.34,59.29,59.33,6500.0,56.6843,56.6939,56.6461,56.6843,6500.0
2012-10-02 12:45:00,59.36,59.4,59.34,59.35,4200.0,56.713,56.7512,56.6939,56.7035,4200.0
2012-10-02 12:50:00,59.35,59.41,59.35,59.39,5500.0,56.7035,56.7608,56.7035,56.7417,5500.0
2012-10-02 12:55:00,59.37,59.41,59.36,59.37,6000.0,56.7226,56.7608,56.713,56.7226,6000.0
2012-10-02 13:00:00,59.37,59.38,59.36,59.38,3400.0,56.7226,56.7321,56.713,56.7321,3400.0
2012-10-02 13:05:00,59.39,59.41,59.35,59.37,3400.0,56.7417,56.7608,56.7035,56.7226,3400.0
2012-10-02 13:10:00,59.38,59.43,59.38,59.43,3900.0,56.7321,56.7799,56.7321,56.7799,3900.0
2012-10-02 13:15:00,59.42,59.45,59.4,59.43,21400.0,56.7703,56.799,56.7512,56.7799,21400.0
2012-10-02 13:20:00,59.42,59.43,59.39,59.39,3200.0,56.7703,56.7799,56.7417,56.7417,3200.0
2012-10-02 13:25:00,59.41,59.41,59.36,59.39,6000.0,56.7608,56.7608,56.713,56.7417,6000.0
2012-10-02 13:30:00,59.39,59.43,59.38,59.43,9300.0,56.7417,56.7799,56.7321,56.7799,9300.0
2012-10-02 13:35:00,59.43,59.55,59.43,59.55,12100.0,56.7799,56.8945,56.7799,56.8945,12100.0
2012-10-02 13:40:00,59.56,59.58,59.52,59.56,11100.0,56.9041,56.9232,56.8659,56.9041,11100.0
2012-10-02 13:45:00,59.55,59.55,59.49,59.49,5400.0,56.8945,56.8945,56.8372,56.8372,5400.0
2012-10-02 13:50:00,59.5,59.51,59.47,59.47,12200.0,56.8468,56.8563,56.8181,56.8181,12200.0
2012-10-02 13:55:00,59.47,59.5,59.38,59.47,26900.0,56.8181,56.8468,56.7321,56.8181,26900.0
2012-10-02 14:00:00,59.47,59.51,59.45,59.51,16300.0,56.8181,56.8563,56.799,56.8563,16300.0
2012-10-02 14:05:00,59.5,59.54,59.45,59.48,13400.0,56.8468,56.885,56.799,56.8277,13400.0
2012-10-02 14:10:00,59.49,59.52,59.46,59.52,7300.0,56.8372,56.8659,56.8085,56.8659,7300.0
2012-10-02 14:15:00,59.53,59.54,59.48,59.5,9500.0,56.8754,56.885,56.8277,56.8468,9500.0
2012-10-02 14:20:00,59.5,59.53,59.47,59.47,15600.0,56.8468,56.8754,56.8181,56.8181,15600.0
2012-10-02 14:25:00,59.47,59.49,59.38,59.48,40400.0,56.8181,56.8372,56.7321,56.8277,40400.0
2012-10-02 14:30:00,59.48,59.49,59.44,59.47,22800.0,56.8277,56.8372,56.7894,56.8181,22800.0
2012-10-02 14:35:00,59.48,59.52,59.44,59.44,15500.0,56.8277,56.8659,56.7894,56.7894,15500.0
2012-10-02 14:40:00,59.43,59.48,59.42,59.45,9100.0,56.7799,56.8277,56.7703,56.799,9100.0
2012-10-02 14:45:00,59.44,59.47,59.39,59.44,11000.0,56.7894,56.8181,56.7417,56.7894,11000.0
2012-10-02 14:50:00,59.44,59.49,59.44,59.46,9700.0,56.7894,56.8372,56.7894,56.8085,9700.0
2012-10-02 14:55:00,59.45,59.47,59.42,59.43,11100.0,56.799,56.8181,56.7703,56.7799,11100.0
2012-10-02 15:00:00,59.43,59.48,59.39,59.48,10900.0,56.7799,56.8277,56.7417,56.8277,10900.0
2012-10-02 15:05:00,59.48,59.53,59.46,59.51,11400.0,56.8277,56.8754,56.8085,56.8563,11400.0
2012-10-02 15:10:00,59.51,59.53,59.49,59.53,16900.0,56.8563,56.8754,56.8372,56.8754,16900.0
2012-10-02 15:15:00,59.53,59.58,59.49,59.58,10700.0,56.8754,56.9232,56.8372,56.9232,10700.0
2012-10-02 15:20:00,59.58,59.58,59.52,59.56,13200.0,56.9232,56.9232,56.8659,56.9041,13200.0
2012-10-02 15:25:00,59.55,59.59,59.53,59.59,10300.0,56.8945,56.9328,56.8754,56.9328,10300.0
2012-10-02 15:30:00,59.6,59.62,59.57,59.6,17300.0,56.9423,56.9614,56.9136,56.9423,17300.0
2012-10-02 15:35:00,59.59,59.67,59.59,59.61,18300.0,56.9328,57.0092,56.9328,56.9519,18300.0
2012-10-02 15:40:00,59.59,59.68,59.57,59.67,29700.0,56.9328,57.0187,56.9136,57.0092,29700.0
2012-10-02 15:45:00,59.67,59.73,59.64,59.64,20200.0,57.0092,57.0665,56.9805,56.9805,20200.0
2012-10-02 15:50:00,59.65,59.71,59.63,59.67,28700.0,56.9901,57.0474,56.971,57.0092,28700.0
2012-10-02 15:55:00,59.67,59.72,59.66,59.7,55900.0,57.0092,57.057,56.9996,57.0378,55900.0
2012-10-03 09:30:00,60.0,60.0,59.66,59.66,18800.0,57.3245,57.3245,56.9996,56.9996,18800.0
2012-10-03 09:35:00,59.68,59.75,59.64,59.65,11300.0,57.0187,57.0856,56.9805,56.9901,11300.0
2012-10-03 09:40:00,59.65,59.72,59.56,59.71,13400.0,56.9901,57.057,56.9041,57.0474,13400.0
2012-10-03 09:45:00,59.71,59.81,59.67,59.81,13100.0,57.0474,57.1429,57.0092,57.1429,13100.0
2012-10-03 09:50:00,59.79,59.85,59.68,59.7,22600.0,57.1238,57.1812,57.0187,57.0378,22600.0
2012-10-03 09:55:00,59.7,59.86,59.68,59.81,8400.0,57.0378,57.1907,57.0187,57.1429,8400.0
2012-10-03 10:00:00,59.86,59.88,59.52,59.61,15900.0,57.1907,57.2098,56.8659,56.9519,15900.0
2012-10-03 10:05:00,59.62,59.67,59.57,59.64,11000.0,56.9614,57.0092,56.9136,56.9805,11000.0
2012-10-03 10:10:00,59.67,59.78,59.65,59.74,14700.0,57.0092,57.1143,56.9901,57.0761,14700.0
2012-10-03 10:15:00,59.77,60.0,59.77,59.98,11300.0,57.1047,57.3245,57.1047,57.3054,11300.0
2012-10-03 10:20:00,60.0,60.04,59.97,59.99,15500.0,57.3245,57.3627,57.2958,57.3149,15500.0
2012-10-03 10:25:00,60.01,60.09,59.94,60.08,19500.0,57.334,57.4105,57.2671,57.4009,19500.0
2012-10-03 10:30:00,60.1,60.1,59.89,59.93,7800.0,57.42,57.42,57.2194,57.2576,7800.0
2012-10-03 10:35:00,59.92,60.01,59.92,59.96,8600.0,57.248,57.334,57.248,57.2863,8600.0
2012-10-03 10:40:00,59.97,60.03,59.95,60.03,9000.0,57.2958,57.3531,57.2767,57.3531,9000.0
2012-10-03 10:45:00,60.02,60.06,59.96,59.96,13700.0,57.3436,57.3818,57.2863,57.2863,13700.0
2012-10-03 10:50:00,59.93,59.98,59.86,59.89,8900.0,57.2576,57.3054,57.1907,57.2194,8900.0
2012-10-03 10:55:00,59.89,59.92,59.84,59.91,19700.0,57.2194,57.248,57.1716,57.2385,19700.0
2012-10-03 11:00:00,59.91,59.94,59.86,59.92,39100.0,57.2385,57.2671,57.1907,57.248,39100.0
2012-10-03 11:05:00,59.92,60.02,59.92,60.02,10000.0,57.248,57.3436,57.248,57.3436,10000.0
2012-10-03 11:10:00,60.03,60.18,60.03,60.13,22100.0,57.3531,57.4964,57.3531,57.4487,22100.0
2012-10-03 11:15:00,60.14,60.15,60.04,60.1,5300.0,57.4582,57.4678,57.3627,57.42,5300.0
2012-10-03 11:20:00,60.13,60.19,60.11,60.11,5700.0,57.4487,57.506,57.4296,57.4296,5700.0
2012-10-03 11:25:00,60.11,60.11,59.96,59.97,12100.0,57.4296,57.4296,57.2863,57.2958,12100.0
2012-10-03 11:30:00,59.97,59.99,59.92,59.95,11600.0,57.2958,57.3149,57.248,57.2767,11600.0
2012-10-03 11:35:00,59.95,59.98,59.92,59.95,6100.0,57.2767,57.3054,57.248,57.2767,6100.0
2012-10-03 11:40:00,59.94,59.99,59.94,59.95,5400.0,57.2671,57.3149,57.2671,57.2767,5400.0
2012-10-03 11:45:00,59.98,60.08,59.97,60.01,9500.0,57.3054,57.4009,57.2958,57.334,9500.0
2012-10-03 11:50:00,60.04,60.04,60.0,60.01,2000.0,57.3627,57.3627,57.3245,57.334,2000.0
2012-10-03 11:55:00,60.01,60.08,60.0,60.01,9200.0,57.334,57.4009,57.3245,57.334,9200.0
2012-10-03 12:00:00,60.01,60.02,59.96,59.99,5400.0,57.334,57.3436,57.2863,57.3149,5400.0
2012-10-03 12:05:00,59.99,59.99,59.95,59.95,5500.0,57.3149,57.3149,57.2767,57.2767,5500.0
2012-10-03 12:10:00,59.96,59.98,59.96,59.97,1900.0,57.2863,57.3054,57.2863,57.2958,1900.0
2012-10-03 12:15:00,59.98,59.99,59.97,59.98,6400.0,57.3054,57.3149,57.2958,57.3054,6400.0
2012-10-03 12:20:00,59.99,59.99,59.96,59.97,3400.0,57.3149,57.3149,57.2863,57.2958,3400.0
2012-10-03 12:25:00,59.99,60.02,59.97,60.0,9100.0,57.3149,57.3436,57.2958,57.3245,9100.0
2012-10-03 12:30:00,60.02,60.11,60.02,60.06,27800.0,57.3436,57.4296,57.3436,57.3818,27800.0
2012-10-03 12:35:00,60.03,60.06,59.99,60.0,2500.0,57.3531,57.3818,57.3149,57.3245,2500.0
2012-10-03 12:40:00,60.0,60.0,59.94,59.95,5700.0,57.3245,57.3245,57.2671,57.2767,5700.0
2012-10-03 12:45:00,59.95,59.97,59.94,59.97,4500.0,57.2767,57.2958,57.2671,57.2958,4500.0
2012-10-03 12:50:00,59.98,60.0,59.98,59.99,5900.0,57.3054,57.3245,57.3054,57.3149,5900.0
2012-10-03 12:55:00,59.98,59.99,59.93,59.96,10300.0,57.3054,57.3149,57.2576,57.2863,10300.0
2012-10-03 13:00:00,59.95,59.96,59.92,59.96,3800.0,57.2767,57.2863,57.248,57.2863,3800.0
2012-10-03 13:05:00,59.96,59.96,59.88,59.88,4300.0,57.2863,57.2863,57.2098,57.2098,4300.0
2012-10-03 13:10:00,59.91,59.92,59.9,59.92,5100.0,57.2385,57.248,57.2289,57.248,5100.0
2012-10-03 13:15:00,59.92,59.94,59.92,59.93,2600.0,57.248,57.2671,57.248,57.2576,2600.0
2012-10-03 13:20:00,59.93,59.94,59.93,59.94,4000.0,57.2576,57.2671,57.2576,57.2671,4000.0
2012-10-03 13:25:00,59.94,59.94,59.89,59.9,5600.0,57.2671,57.2671,57.2194,57.2289,5600.0
2012-10-03 13:30:00,59.91,59.92,59.85,59.85,8200.0,57.2385,57.248,57.1812,57.1812,8200.0
2012-10-03 13:35:00,59.85,59.88,59.74,59.76,5200.0,57.1812,57.2098,57.0761,57.0952,5200.0
2012-10-03 13:40:00,59.75,59.83,59.75,59.83,8000.0,57.0856,57.162,57.0856,57.162,8000.0
2012-10-03 13:45:00,59.83,59.86,59.8,59.81,4600.0,57.162,57.1907,57.1334,57.1429,4600.0
2012-10-03 13:50:00,59.83,59.88,59.83,59.83,3000.0,57.162,57.2098,57.162,57.162,3000.0
2012-10-03 13:55:00,59.83,59.87,59.83,59.83,2900.0,57.162,57.2003,57.162,57.162,2900.0
2012-10-03 14:00:00,59.84,59.89,59.84,59.84,5800.0,57.1716,57.2194,57.1716,57.1716,5800.0
2012-10-03 14:05:00,59.86,59.91,59.86,59.86,5000.0,57.1907,57.2385,57.1907,57.1907,5000.0
2012-10-03 14:10:00,59.87,59.91,59.87,59.91,2400.0,57.2003,57.2385,57.2003,57.2385,2400.0
2012-10-03 14:15:00,59.91,59.91,59.83,59.84,8700.0,57.2385,57.2385,57.162,57.1716,8700.0
2012-10-03 14:20:00,59.84,59.86,59.77,59.77,5200.0,57.1716,57.1907,57.1047,57.1047,5200.0
2012-10-03 14:25:00,59.78,59.85,59.77,59.84,17500.0,57.1143,57.1812,57.1047,57.1716,17500.0
2012-10-03 14:30:00,59.86,59.92,59.83,59.89,7900.0,57.1907,57.248,57.162,57.2194,7900.0
2012-10-03 14:35:00,59.9,59.93,59.86,59.87,8600.0,57.2289,57.2576,57.1907,57.2003,8600.0
2012-10-03 14:40:00,59.87,59.87,59.82,59.85,7300.0,57.2003,57.2003,57.1525,57.1812,7300.0
2012-10-03 14:45:00,59.85,59.86,59.79,59.82,13500.0,57.1812,57.1907,57.1238,57.1525,13500.0
2012-10-03 14:50:00,59.82,59.83,59.74,59.74,16900.0,57.1525,57.162,57.0761,57.0761,16900.0
2012-10-03 14:55:00,59.74,59.82,59.73,59.81,22100.0,57.0761,57.1525,57.0665,57.1429,22100.0
2012-10-03 15:00:00,59.81,59.82,59.71,59.75,15200.0,57.1429,57.1525,57.0474,57.0856,15200.0
2012-10-03 15:05:00,59.76,59.76,59.68,59.71,9700.0,57.0952,57.0952,57.0187,57.0474,9700.0
2012-10-03 15:10:00,59.73,59.77,59.68,59.77,13100.0,57.0665,57.1047,57.0187,57.1047,13100.0
2012-10-03 15:15:00,59.79,59.86,59.74,59.76,18000.0,57.1238,57.1907,57.0761,57.0952,18000.0
2012-10-03 15:20:00,59.78,59.83,59.76,59.79,13300.0,57.1143,57.162,57.0952,57.1238,13300.0
2012-10-03 15:25:00,59.79,59.88,59.76,59.85,23200.0,57.1238,57.2098,57.0952,57.1812,23200.0
2012-10-03 15:30:00,59.85,59.86,59.76,59.82,22200.0,57.1812,57.1907,57.0952,57.1525,22200.0
2012-10-03 15:35:00,59.81,59.83,59.77,59.8,18100.0,57.1429,57.162,57.1047,57.1334,18100.0
2012-10-03 15:40:00,59.8,59.84,59.78,59.8,48900.0,57.1334,57.1716,57.1143,57.1334,48900.0
2012-10-03 15:45:00,59.8,59.8,59.69,59.7,49200.0,57.1334,57.1334,57.0283,57.0378,49200.0
2012-10-03 15:50:00,59.71,59.73,59.69,59.7,33700.0,57.0474,57.0665,57.0283,57.0378,33700.0
2012-10-03 15:55:00,59.71,59.77,59.7,59.75,66100.0,57.0474,57.1047,57.0378,57.0856,66100.0
2012-10-04 09:30:00,59.99,60.0,59.87,59.94,22200.0,57.3149,57.3245,57.2003,57.2671,22200.0
2012-10-04 09:35:00,59.94,59.99,59.87,59.94,9300.0,57.2671,57.3149,57.2003,57.2671,9300.0
2012-10-04 09:40:00,59.94,59.95,59.8,59.93,10800.0,57.2671,57.2767,57.1334,57.2576,10800.0
2012-10-04 09:45:00,59.88,59.97,59.82,59.96,8900.0,57.2098,57.2958,57.1525,57.2863,8900.0
2012-10-04 09:50:00,59.95,59.95,59.86,59.87,21300.0,57.2767,57.2767,57.1907,57.2003,21300.0
2012-10-04 09:55:00,59.87,59.96,59.87,59.96,47800.0,57.2003,57.2863,57.2003,57.2863,47800.0
2012-10-04 10:00:00,59.97,59.98,59.87,59.9,41700.0,57.2958,57.3054,57.2003,57.2289,41700.0
2012-10-04 10:05:00,59.89,60.03,59.89,59.99,94100.0,57.2194,57.3531,57.2194,57.3149,94100.0
2012-10-04 10:10:00,60.0,60.29,60.0,60.29,53600.0,57.3245,57.6015,57.3245,57.6015,53600.0
2012-10-04 10:15:00,60.29,60.33,60.27,60.3,18600.0,57.6015,57.6398,57.5824,57.6111,18600.0
2012-10-04 10:20:00,60.3,60.33,60.21,60.24,17900.0,57.6111,57.6398,57.5251,57.5538,17900.0
2012-10-04 10:25:00,60.24,60.33,60.23,60.25,17800.0,57.5538,57.6398,57.5442,57.5633,17800.0
2012-10-04 10:30:00,60.25,60.25,60.18,60.23,15900.0,57.5633,57.5633,57.4964,57.5442,15900.0
2012-10-04 10:35:00,60.23,60.24,60.18,60.21,19200.0,57.5442,57.5538,57.4964,57.5251,19200.0
2012-10-04 10:40:00,60.22,60.23,60.18,60.19,13900.0,57.5347,57.5442,57.4964,57.506,13900.0
2012-10-04 10:45:00,60.18,60.25,60.16,60.23,15300.0,57.4964,57.5633,57.4773,57.5442,15300.0
2012-10-04 10:50:00,60.23,60.28,60.22,60.28,21600.0,57.5442,57.592,57.5347,57.592,21600.0
2012-10-04 10:55:00,60.26,60.35,60.23,60.33,11400.0,57.5729,57.6589,57.5442,57.6398,11400.0
2012-10-04 11:00:00,60.33,60.36,60.3,60.31,10800.0,57.6398,57.6684,57.6111,57.6206,10800.0
2012-10-04 11:05:00,60.29,60.29,60.16,60.19,13600.0,57.6015,57.6015,57.4773,57.506,13600.0
2012-10-04 11:10:00,60.19,60.22,60.18,60.21,5500.0,57.506,57.5347,57.4964,57.5251,5500.0
2012-10-04 11:15:00,60.21,60.24,60.17,60.19,7500.0,57.5251,57.5538,57.4869,57.506,7500.0
2012-10-04 11:20:00,60.19,60.19,60.1,60.17,9100.0,57.506,57.506,57.42,57.4869,9100.0
2012-10-04 11:25:00,60.16,60.2,60.11,60.11,8100.0,57.4773,57.5155,57.4296,57.4296,8100.0
2012-10-04 11:30:00,60.11,60.17,60.1,60.16,8900.0,57.4296,57.4869,57.42,57.4773,8900.0
2012-10-04 11:35:00,60.16,60.21,60.13,60.18,21000.0,57.4773,57.5251,57.4487,57.4964,21000.0
2012-10-04 11:40:00,60.19,60.24,60.19,60.23,7400.0,57.506,57.5538,57.506,57.5442,7400.0
2012-10-04 11:45:00,60.23,60.27,60.21,60.27,5300.0,57.5442,57.5824,57.5251,57.5824,5300.0
2012-10-04 11:50:00,60.28,60.29,60.25,60.29,5900.0,57.592,57.6015,57.5633,57.6015,5900.0
2012-10-04 11:55:00,60.29,60.31,60.29,60.31,3300.0,57.6015,57.6206,57.6015,57.6206,3300.0
2012-10-04 12:00:00,60.31,60.33,60.28,60.31,8000.0,57.6206,57.6398,57.592,57.6206,8000.0
2012-10-04 12:05:00,60.31,60.38,60.3,60.36,10600.0,57.6206,57.6875,57.6111,57.6684,10600.0
2012-10-04 12:10:00,60.37,60.46,60.37,60.41,11000.0,57.678,57.764,57.678,57.7162,11000.0
2012-10-04 12:15:00,60.41,60.42,60.4,60.41,9300.0,57.7162,57.7257,57.7066,57.7162,9300.0
2012-10-04 12:20:00,60.41,60.43,60.35,60.38,46600.0,57.7162,57.7353,57.6589,57.6875,46600.0
2012-10-04 12:25:00,60.37,60.38,60.3,60.36,11700.0,57.678,57.6875,57.6111,57.6684,11700.0
2012-10-04 12:30:00,60.38,60.39,60.34,60.37,9800.0,57.6875,57.6971,57.6493,57.678,9800.0
2012-10-04 12:35:00,60.37,60.37,60.29,60.29,13400.0,57.678,57.678,57.6015,57.6015,13400.0
2012-10-04 12:40:00,60.29,60.3,60.24,60.25,7200.0,57.6015,57.6111,57.5538,57.5633,7200.0
2012-10-04 12:45:00,60.26,60.3,60.26,60.29,3100.0,57.5729,57.6111,57.5729,57.6015,3100.0
2012-10-04 12:50:00,60.29,60.29,60.25,60.25,3800.0,57.6015,57.6015,57.5633,57.5633,3800.0
2012-10-04 12:55:00,60.24,60.29,60.24,60.28,5400.0,57.5538,57.6015,57.5538,57.592,5400.0
2012-10-04 13:00:00,60.28,60.3,60.28,60.3,3100.0,57.592,57.6111,57.592,57.6111,3100.0
2012-10-04 13:05:00,60.3,60.31,60.28,60.3,7000.0,57.6111,57.6206,57.592,57.6111,7000.0
2012-10-04 13:10:00,60.3,60.3,60.26,60.27,5500.0,57.6111,57.6111,57.5729,57.5824,5500.0
2012-10-04 13:15:00,60.28,60.3,60.25,60.25,7100.0,57.592,57.6111,57.5633,57.5633,7100.0
2012-10-04 13:20:00,60.25,60.27,60.21,60.27,10100.0,57.5633,57.5824,57.5251,57.5824,10100.0
2012-10-04 13:25:00,60.3,60.33,60.28,60.28,7200.0,57.6111,57.6398,57.592,57.592,7200.0
2012-10-04 13:30:00,60.29,60.31,60.29,60.29,7100.0,57.6015,57.6206,57.6015,57.6015,7100.0
2012-10-04 13:35:00,60.29,60.35,60.27,60.29,8400.0,57.6015,57.6589,57.5824,57.6015,8400.0
2012-10-04 13:40:00,60.29,60.31,60.26,60.3,3800.0,57.6015,57.6206,57.5729,57.6111,3800.0
2012-10-04 13:45:00,60.32,60.33,60.28,60.28,6600.0,57.6302,57.6398,57.592,57.592,6600.0
2012-10-04 13:50:00,60.27,60.3,60.27,60.28,5000.0,57.5824,57.6111,57.5824,57.592,5000.0
2012-10-04 13:55:00,60.29,60.34,60.29,60.3,11100.0,57.6015,57.6493,57.6015,57.6111,11100.0
2012-10-04 14:00:00,60.32,60.32,60.2,60.28,20200.0,57.6302,57.6302,57.5155,57.592,20200.0
2012-10-04 14:05:00,60.28,60.28,60.22,60.27,5800.0,57.592,57.592,57.5347,57.5824,5800.0
2012-10-04 14:10:00,60.28,60.29,60.23,60.23,4900.0,57.592,57.6015,57.5442,57.5442,4900.0
2012-10-04 14:15:00,60.22,60.23,60.19,60.22,5200.0,57.5347,57.5442,57.506,57.5347,5200.0
2012-10-04 14:20:00,60.23,60.23,60.18,60.21,5100.0,57.5442,57.5442,57.4964,57.5251,5100.0
2012-10-04 14:25:00,60.2,60.25,60.2,60.24,8600.0,57.5155,57.5633,57.5155,57.5538,8600.0
2012-10-04 14:30:00,60.23,60.25,60.22,60.22,4700.0,57.5442,57.5633,57.5347,57.5347,4700.0
2012-10-04 14:35:00,60.23,60.25,60.22,60.25,7700.0,57.5442,57.5633,57.5347,57.5633,7700.0
2012-10-04 14:40:00,60.26,60.31,60.25,60.27,7700.0,57.5729,57.6206,57.5633,57.5824,7700.0
2012-10-04 14:45:00,60.27,60.28,60.25,60.27,2200.0,57.5824,57.592,57.5633,57.5824,2200.0
2012-10-04 14:50:00,60.26,60.27,60.19,60.26,12600.0,57.5729,57.5824,57.506,57.5729,12600.0
2012-10-04 14:55:00,60.26,60.3,60.26,60.3,4900.0,57.5729,57.6111,57.5729,57.6111,4900.0
2012-10-04 15:00:00,60.29,60.31,60.26,60.28,13300.0,57.6015,57.6206,57.5729,57.592,13300.0
2012-10-04 15:05:00,60.28,60.28,60.21,60.24,15000.0,57.592,57.592,57.5251,57.5538,15000.0
2012-10-04 15:10:00,60.23,60.26,60.23,60.23,6700.0,57.5442,57.5729,57.5442,57.5442,6700.0
2012-10-04 15:15:00,60.23,60.3,60.23,60.29,12900.0,57.5442,57.6111,57.5442,57.6015,12900.0
2012-10-04 15:20:00,60.28,60.28,60.21,60.21,10500.0,57.592,57.592,57.5251,57.5251,10500.0
2012-10-04 15:25:00,60.21,60.29,60.2,60.29,31100.0,57.5251,57.6015,57.5155,57.6015,31100.0
2012-10-04 15:30:00,60.29,60.3,60.27,60.29,16100.0,57.6015,57.6111,57.5824,57.6015,16100.0
2012-10-04 15:35:00,60.29,60.3,60.25,60.27,13100.0,57.6015,57.6111,57.5633,57.5824,13100.0
2012-10-04 15:40:00,60.26,60.28,60.24,60.26,14800.0,57.5729,57.592,57.5538,57.5729,14800.0
2012-10-04 15:45:00,60.26,60.27,60.23,60.26,19600.0,57.5729,57.5824,57.5442,57.5729,19600.0
2012-10-04 15:50:00,60.26,60.27,60.19,60.2,23800.0,57.5729,57.5824,57.506,57.5155,23800.0
2012-10-04 15:55:00,60.2,60.32,60.19,60.31,76000.0,57.5155,57.6302,57.506,57.6206,76000.0
2012-10-05 09:30:00,60.95,61.29,60.84,61.28,100400.0,58.2321,58.5569,58.127,58.5474,100400.0
2012-10-05 09:35:00,61.22,61.3,61.07,61.23,30300.0,58.4901,58.5665,58.3468,58.4996,30300.0
2012-10-05 09:40:00,61.23,61.24,60.98,60.98,28800.0,58.4996,58.5092,58.2608,58.2608,28800.0
2012-10-05 09:45:00,61.02,61.22,61.02,61.22,26800.0,58.299,58.4901,58.299,58.4901,26800.0
2012-10-05 09:50:00,61.21,61.32,61.11,61.32,53700.0,58.4805,58.5856,58.385,58.5856,53700.0
2012-10-05 09:55:00,61.32,61.43,61.26,61.38,33400.0,58.5856,58.6907,58.5283,58.6429,33400.0
2012-10-05 10:00:00,61.35,61.37,61.24,61.29,22700.0,58.6143,58.6334,58.5092,58.5569,22700.0
2012-10-05 10:05:00,61.28,61.34,61.25,61.33,19800.0,58.5474,58.6047,58.5187,58.5952,19800.0
2012-10-05 10:10:00,61.33,61.34,61.27,61.32,63500.0,58.5952,58.6047,58.5378,58.5856,63500.0
2012-10-05 10:15:00,61.34,61.47,61.34,61.45,11500.0,58.6047,58.7289,58.6047,58.7098,11500.0
2012-10-05 10:20:00,61.45,61.53,61.45,61.52,23700.0,58.7098,58.7862,58.7098,58.7767,23700.0
2012-10-05 10:25:00,61.53,61.66,61.53,61.64,21100.0,58.7862,58.9104,58.7862,58.8913,21100.0
2012-10-05 10:30:00,61.61,61.7,61.61,61.68,20600.0,58.8627,58.9487,58.8627,58.9296,20600.0
2012-10-05 10:35:00,61.67,61.72,61.64,61.64,17500.0,58.92,58.9678,58.8913,58.8913,17500.0
2012-10-05 10:40:00,61.67,61.69,61.56,61.57,27400.0,58.92,58.9391,58.8149,58.8245,27400.0
2012-10-05 10:45:00,61.57,61.59,61.52,61.58,64900.0,58.8245,58.8436,58.7767,58.834,64900.0
2012-10-05 10:50:00,61.58,61.66,61.55,61.61,22800.0,58.834,58.9104,58.8054,58.8627,22800.0
2012-10-05 10:55:00,61.61,61.65,61.61,61.62,22400.0,58.8627,58.9009,58.8627,58.8722,22400.0
2012-10-05 11:00:00,61.62,61.64,61.55,61.6,48600.0,58.8722,58.8913,58.8054,58.8531,48600.0
2012-10-05 11:05:00,61.59,61.59,61.53,61.58,18500.0,58.8436,58.8436,58.7862,58.834,18500.0
2012-10-05 11:10:00,61.58,61.64,61.57,61.61,15400.0,58.834,58.8913,58.8245,58.8627,15400.0
2012-10-05 11:15:00,61.62,61.62,61.54,61.55,14900.0,58.8722,58.8722,58.7958,58.8054,14900.0
2012-10-05 11:20:00,61.55,61.6,61.53,61.53,11700.0,58.8054,58.8531,58.7862,58.7862,11700.0
2012-10-05 11:25:00,61.52,61.53,61.46,61.49,14400.0,58.7767,58.7862,58.7194,58.748,14400.0
2012-10-05 11:30:00,61.48,61.52,61.48,61.51,8000.0,58.7385,58.7767,58.7385,58.7671,8000.0
2012-10-05 11:35:00,61.5,61.5,61.43,61.47,5100.0,58.7576,58.7576,58.6907,58.7289,5100.0
2012-10-05 11:40:00,61.45,61.45,61.35,61.39,9300.0,58.7098,58.7098,58.6143,58.6525,9300.0
2012-10-05 11:45:00,61.37,61.42,61.37,61.38,9000.0,58.6334,58.6811,58.6334,58.6429,9000.0
2012-10-05 11:50:00,61.4,61.42,61.33,61.33,12000.0,58.662,58.6811,58.5952,58.5952,12000.0
2012-10-05 11:55:00,61.33,61.4,61.31,61.37,26100.0,58.5952,58.662,58.5761,58.6334,26100.0
2012-10-05 12:00:00,61.37,61.4,61.33,61.36,4100.0,58.6334,58.662,58.5952,58.6238,4100.0
2012-10-05 12:05:00,61.36,61.36,61.29,61.31,8100.0,58.6238,58.6238,58.5569,58.5761,8100.0
2012-10-05 12:10:00,61.29,61.29,61.25,61.26,15700.0,58.5569,58.5569,58.5187,58.5283,15700.0
2012-10-05 12:15:00,61.26,61.27,61.23,61.26,19700.0,58.5283,58.5378,58.4996,58.5283,19700.0
2012-10-05 12:20:00,61.28,61.28,61.2,61.23,8500.0,58.5474,58.5474,58.471,58.4996,8500.0
2012-10-05 12:25:00,61.24,61.29,61.24,61.25,9600.0,58.5092,58.5569,58.5092,58.5187,9600.0
2012-10-05 12:30:00,61.25,61.34,61.25,61.32,8800.0,58.5187,58.6047,58.5187,58.5856,8800.0
2012-10-05 12:35:00,61.33,61.37,61.32,61.36,7700.0,58.5952,58.6334,58.5856,58.6238,7700.0
2012-10-05 12:40:00,61.36,61.36,61.33,61.34,7000.0,58.6238,58.6238,58.5952,58.6047,7000.0
2012-10-05 12:45:00,61.33,61.34,61.26,61.3,11300.0,58.5952,58.6047,58.5283,58.5665,11300.0
2012-10-05 12:50:00,61.3,61.3,61.26,61.29,10000.0,58.5665,58.5665,58.5283,58.5569,10000.0
2012-10-05 12:55:00,61.28,61.28,61.21,61.22,7700.0,58.5474,58.5474,58.4805,58.4901,7700.0
2012-10-05 13:00:00,61.22,61.23,61.17,61.19,7600.0,58.4901,58.4996,58.4423,58.4614,7600.0
2012-10-05 13:05:00,61.2,61.23,61.18,61.22,13200.0,58.471,58.4996,58.4518,58.4901,13200.0
2012-10-05 13:10:00,61.22,61.26,61.18,61.22,17900.0,58.4901,58.5283,58.4518,58.4901,17900.0
2012-10-05 13:15:00,61.22,61.24,61.22,61.22,7600.0,58.4901,58.5092,58.4901,58.4901,7600.0
2012-10-05 13:20:00,61.22,61.22,61.18,61.2,15000.0,58.4901,58.4901,58.4518,58.471,15000.0
2012-10-05 13:25:00,61.2,61.2,61.14,61.17,14900.0,58.471,58.471,58.4136,58.4423,14900.0
2012-10-05 13:30:00,61.16,61.16,61.1,61.1,27900.0,58.4327,58.4327,58.3754,58.3754,27900.0
2012-10-05 13:35:00,61.1,61.12,61.1,61.11,20000.0,58.3754,58.3945,58.3754,58.385,20000.0
2012-10-05 13:40:00,61.11,61.11,61.06,61.1,12400.0,58.385,58.385,58.3372,58.3754,12400.0
2012-10-05 13:45:00,61.1,61.1,61.05,61.05,5400.0,58.3754,58.3754,58.3276,58.3276,5400.0
2012-10-05 13:50:00,61.05,61.05,60.99,61.02,21100.0,58.3276,58.3276,58.2703,58.299,21100.0
2012-10-05 13:55:00,61.04,61.09,61.04,61.09,4400.0,58.3181,58.3659,58.3181,58.3659,4400.0
2012-10-05 14:00:00,61.09,61.09,61.0,61.07,6900.0,58.3659,58.3659,58.2799,58.3468,6900.0
2012-10-05 14:05:00,61.07,61.07,61.03,61.04,5300.0,58.3468,58.3468,58.3085,58.3181,5300.0
2012-10-05 14:10:00,61.04,61.04,60.99,61.0,27700.0,58.3181,58.3181,58.2703,58.2799,27700.0
2012-10-05 14:15:00,61.01,61.09,61.01,61.05,18100.0,58.2894,58.3659,58.2894,58.3276,18100.0
2012-10-05 14:20:00,61.06,61.07,61.02,61.03,10900.0,58.3372,58.3468,58.299,58.3085,10900.0
2012-10-05 14:25:00,61.02,61.06,60.97,60.98,23400.0,58.299,58.3372,58.2512,58.2608,23400.0
2012-10-05 14:30:00,60.99,61.0,60.98,61.0,5200.0,58.2703,58.2799,58.2608,58.2799,5200.0
2012-10-05 14:35:00,61.0,61.02,60.95,60.95,8100.0,58.2799,58.299,58.2321,58.2321,8100.0
2012-10-05 14:40:00,60.97,61.01,60.96,61.0,4600.0,58.2512,58.2894,58.2417,58.2799,4600.0
2012-10-05 14:45:00,61.0,61.02,60.97,60.97,10100.0,58.2799,58.299,58.2512,58.2512,10100.0
2012-10-05 14:50:00,60.98,60.99,60.9,60.9,6400.0,58.2608,58.2703,58.1843,58.1843,6400.0
2012-10-05 14:55:00,60.87,60.89,60.8,60.81,14300.0,58.1557,58.1748,58.0888,58.0983,14300.0
2012-10-05 15:00:00,60.81,60.89,60.81,60.85,13200.0,58.0983,58.1748,58.0983,58.1366,13200.0
2012-10-05 15:05:00,60.84,60.85,60.79,60.85,12000.0,58.127,58.1366,58.0792,58.1366,12000.0
2012-10-05 15:10:00,60.84,60.84,60.77,60.82,7200.0,58.127,58.127,58.0601,58.1079,7200.0
2012-10-05 15:15:00,60.82,60.86,60.79,60.86,13400.0,58.1079,58.1461,58.0792,58.1461,13400.0
2012-10-05 15:20:00,60.88,60.96,60.85,60.96,14300.0,58.1652,58.2417,58.1366,58.2417,14300.0
2012-10-05 15:25:00,60.96,60.96,60.89,60.89,10300.0,58.2417,58.2417,58.1748,58.1748,10300.0
2012-10-05 15:30:00,60.89,60.89,60.73,60.73,26900.0,58.1748,58.1748,58.0219,58.0219,26900.0
2012-10-05 15:35:00,60.73,60.73,60.66,60.66,32100.0,58.0219,58.0219,57.955,57.955,32100.0
2012-10-05 15:40:00,60.66,60.73,60.66,60.7,30400.0,57.955,58.0219,57.955,57.9933,30400.0
2012-10-05 15:45:00,60.71,60.84,60.71,60.84,25500.0,58.0028,58.127,58.0028,58.127,25500.0
2012-10-05 15:50:00,60.84,60.85,60.78,60.83,25400.0,58.127,58.1366,58.0697,58.1175,25400.0
2012-10-05 15:55:00,60.82,60.91,60.82,60.91,64700.0,58.1079,58.1939,58.1079,58.1939,64700.0
2012-10-08 09:30:00,60.48,60.85,60.39,60.76,46200.0,57.7831,58.1366,57.6971,58.0506,46200.0
2012-10-08 09:35:00,60.72,60.74,60.51,60.54,12000.0,58.0124,58.0315,57.8117,57.8404,12000.0
2012-10-08 09:40:00,60.54,60.6,60.31,60.4,22500.0,57.8404,57.8977,57.6206,57.7066,22500.0
2012-10-08 09:45:00,60.38,60.42,60.19,60.24,36000.0,57.6875,57.7257,57.506,57.5538,36000.0
2012-10-08 09:50:00,60.22,60.44,60.22,60.44,11300.0,57.5347,57.7448,57.5347,57.7448,11300.0
2012-10-08 09:55:00,60.44,60.44,60.24,60.39,18900.0,57.7448,57.7448,57.5538,57.6971,18900.0
2012-10-08 10:00:00,60.4,60.55,60.4,60.46,14200.0,57.7066,57.8499,57.7066,57.764,14200.0
2012-10-08 10:05:00,60.47,60.52,60.44,60.52,21600.0,57.7735,57.8213,57.7448,57.8213,21600.0
2012-10-08 10:10:00,60.52,60.62,60.48,60.59,23400.0,57.8213,57.9168,57.7831,57.8882,23400.0
2012-10-08 10:15:00,60.56,60.6,60.52,60.6,7400.0,57.8595,57.8977,57.8213,57.8977,7400.0
2012-10-08 10:20:00,60.61,60.63,60.55,60.58,17400.0,57.9073,57.9264,57.8499,57.8786,17400.0
2012-10-08 10:25:00,60.58,60.6,60.55,60.56,7400.0,57.8786,57.8977,57.8499,57.8595,7400.0
2012-10-08 10:30:00,60.56,60.57,60.47,60.48,35700.0,57.8595,57.8691,57.7735,57.7831,35700.0
2012-10-08 10:35:00,60.49,60.55,60.45,60.54,33000.0,57.7926,57.8499,57.7544,57.8404,33000.0
2012-10-08 10:40:00,60.55,60.6,60.51,60.59,12000.0,57.8499,57.8977,57.8117,57.8882,12000.0
2012-10-08 10:45:00,60.59,60.59,60.53,60.57,15600.0,57.8882,57.8882,57.8308,57.8691,15600.0
2012-10-08 10:50:00,60.57,60.6,60.57,60.6,11100.0,57.8691,57.8977,57.8691,57.8977,11100.0
2012-10-08 10:55:00,60.6,60.64,60.59,60.61,13900.0,57.8977,57.9359,57.8882,57.9073,13900.0
2012-10-08 11:00:00,60.6,60.66,60.59,60.64,11100.0,57.8977,57.955,57.8882,57.9359,11100.0
2012-10-08 11:05:00,60.64,60.64,60.59,60.59,12300.0,57.9359,57.9359,57.8882,57.8882,12300.0
2012-10-08 11:10:00,60.58,60.59,60.5,60.54,9600.0,57.8786,57.8882,57.8022,57.8404,9600.0
2012-10-08 11:15:00,60.54,60.55,60.5,60.52,7800.0,57.8404,57.8499,57.8022,57.8213,7800.0
2012-10-08 11:20:00,60.52,60.53,60.48,60.52,3500.0,57.8213,57.8308,57.7831,57.8213,3500.0
2012-10-08 11:25:00,60.52,60.57,60.49,60.57,11400.0,57.8213,57.8691,57.7926,57.8691,11400.0
2012-10-08 11:30:00,60.57,60.57,60.49,60.52,9600.0,57.8691,57.8691,57.7926,57.8213,9600.0
2012-10-08 11:35:00,60.52,60.52,60.46,60.48,7400.0,57.8213,57.8213,57.764,57.7831,7400.0
2012-10-08 11:40:00,60.48,60.53,60.48,60.52,30300.0,57.7831,57.8308,57.7831,57.8213,30300.0
2012-10-08 11:45:00,60.51,60.52,60.47,60.49,18300.0,57.8117,57.8213,57.7735,57.7926,18300.0
2012-10-08 11:50:00,60.47,60.51,60.47,60.51,11200.0,57.7735,57.8117,57.7735,57.8117,11200.0
2012-10-08 11:55:00,60.51,60.54,60.48,60.51,8600.0,57.8117,57.8404,57.7831,57.8117,8600.0
2012-10-08 12:00:00,60.51,60.52,60.48,60.52,4200.0,57.8117,57.8213,57.7831,57.8213,4200.0
2012-10-08 12:05:00,60.52,60.55,60.51,60.52,3200.0,57.8213,57.8499,57.8117,57.8213,3200.0
2012-10-08 12:10:00,60.52,60.61,60.52,60.58,7800.0,57.8213,57.9073,57.8213,57.8786,7800.0
2012-10-08 12:15:00,60.6,60.6,60.55,60.6,6800.0,57.8977,57.8977,57.8499,57.8977,6800.0
2012-10-08 12:20:00,60.6,60.6,60.55,60.56,6500.0,57.8977,57.8977,57.8499,57.8595,6500.0
2012-10-08 12:25:00,60.56,60.59,60.52,60.57,2600.0,57.8595,57.8882,57.8213,57.8691,2600.0
2012-10-08 12:30:00,60.58,60.61,60.54,60.6,13100.0,57.8786,57.9073,57.8404,57.8977,13100.0
2012-10-08 12:35:00,60.59,60.6,60.57,60.59,3900.0,57.8882,57.8977,57.8691,57.8882,3900.0
2012-10-08 12:40:00,60.59,60.61,60.57,60.57,7400.0,57.8882,57.9073,57.8691,57.8691,7400.0
2012-10-08 12:45:00,60.57,60.6,60.54,60.56,10100.0,57.8691,57.8977,57.8404,57.8595,10100.0
2012-10-08 12:50:00,60.56,60.58,60.54,60.54,5600.0,57.8595,57.8786,57.8404,57.8404,5600.0
2012-10-08 12:55:00,60.55,60.62,60.55,60.59,12400.0,57.8499,57.9168,57.8499,57.8882,12400.0
2012-10-08 13:00:00,60.59,60.61,60.53,60.57,18000.0,57.8882,57.9073,57.8308,57.8691,18000.0
2012-10-08 13:05:00,60.56,60.56,60.47,60.52,10400.0,57.8595,57.8595,57.7735,57.8213,10400.0
2012-10-08 13:10:00,60.52,60.55,60.51,60.51,7300.0,57.8213,57.8499,57.8117,57.8117,7300.0
2012-10-08 13:15:00,60.51,60.53,60.48,60.49,19200.0,57.8117,57.8308,57.7831,57.7926,19200.0
2012-10-08 13:20:00,60.49,60.51,60.48,60.48,7500.0,57.7926,57.8117,57.7831,57.7831,7500.0
2012-10-08 13:25:00,60.49,60.52,60.49,60.5,5900.0,57.7926,57.8213,57.7926,57.8022,5900.0
2012-10-08 13:30:00,60.49,60.54,60.48,60.52,17400.0,57.7926,57.8404,57.7831,57.8213,17400.0
2012-10-08 13:35:00,60.52,60.54,60.48,60.48,10900.0,57.8213,57.8404,57.7831,57.7831,10900.0
2012-10-08 13:40:00,60.49,60.52,60.48,60.48,12400.0,57.7926,57.8213,57.7831,57.7831,12400.0
2012-10-08 13:45:00,60.48,60.51,60.48,60.48,8500.0,57.7831,57.8117,57.7831,57.7831,8500.0
2012-10-08 13:50:00,60.49,60.49,60.48,60.49,2700.0,57.7926,57.7926,57.7831,57.7926,2700.0
2012-10-08 13:55:00,60.49,60.52,60.48,60.5,12200.0,57.7926,57.8213,57.7831,57.8022,12200.0
2012-10-08 14:00:00,60.51,60.51,60.47,60.48,16400.0,57.8117,57.8117,57.7735,57.7831,16400.0
2012-10-08 14:05:00,60.47,60.48,60.44,60.44,14700.0,57.7735,57.7831,57.7448,57.7448,14700.0
2012-10-08 14:10:00,60.45,60.45,60.42,60.45,9800.0,57.7544,57.7544,57.7257,57.7544,9800.0
2012-10-08 14:15:00,60.44,60.45,60.4,60.43,82100.0,57.7448,57.7544,57.7066,57.7353,82100.0
2012-10-08 14:20:00,60.43,60.46,60.42,60.45,19000.0,57.7353,57.764,57.7257,57.7544,19000.0
2012-10-08 14:25:00,60.44,60.45,60.42,60.42,11100.0,57.7448,57.7544,57.7257,57.7257,11100.0
2012-10-08 14:30:00,60.42,60.44,60.4,60.4,16100.0,57.7257,57.7448,57.7066,57.7066,16100.0
2012-10-08 14:35:00,60.4,60.41,60.39,60.4,16700.0,57.7066,57.7162,57.6971,57.7066,16700.0
2012-10-08 14:40:00,60.4,60.4,60.37,60.4,10800.0,57.7066,57.7066,57.678,57.7066,10800.0
2012-10-08 14:45:00,60.4,60.4,60.39,60.4,11700.0,57.7066,57.7066,57.6971,57.7066,11700.0
2012-10-08 14:50:00,60.4,60.4,60.35,60.37,16600.0,57.7066,57.7066,57.6589,57.678,16600.0
2012-10-08 14:55:00,60.36,60.37,60.34,60.37,15000.0,57.6684,57.678,57.6493,57.678,15000.0
2012-10-08 15:00:00,60.36,60.38,60.34,60.38,73400.0,57.6684,57.6875,57.6493,57.6875,73400.0
2012-10-08 15:05:00,60.38,60.4,60.37,60.4,9000.0,57.6875,57.7066,57.678,57.7066,9000.0
2012-10-08 15:10:00,60.4,60.42,60.39,60.42,10800.0,57.7066,57.7257,57.6971,57.7257,10800.0
2012-10-08 15:15:00,60.42,60.47,60.42,60.42,18900.0,57.7257,57.7735,57.7257,57.7257,18900.0
2012-10-08 15:20:00,60.41,60.49,60.41,60.48,15100.0,57.7162,57.7926,57.7162,57.7831,15100.0
2012-10-08 15:25:00,60.48,60.51,60.48,60.5,13400.0,57.7831,57.8117,57.7831,57.8022,13400.0
2012-10-08 15:30:00,60.49,60.51,60.48,60.49,29700.0,57.7926,57.8117,57.7831,57.7926,29700.0
2012-10-08 15:35:00,60.5,60.53,60.49,60.5,17700.0,57.8022,57.8308,57.7926,57.8022,17700.0
2012-10-08 15:40:00,60.51,60.52,60.46,60.51,25000.0,57.8117,57.8213,57.764,57.8117,25000.0
2012-10-08 15:45:00,60.5,60.55,60.47,60.55,22600.0,57.8022,57.8499,57.7735,57.8499,22600.0
2012-10-08 15:50:00,60.54,60.55,60.49,60.5,22800.0,57.8404,57.8499,57.7926,57.8022,22800.0
2012-10-08 15:55:00,60.5,60.54,60.49,60.5,56600.0,57.8022,57.8404,57.7926,57.8022,56600.0
2012-10-09 09:30:00,60.28,60.28,59.89,59.93,37200.0,57.592,57.592,57.2194,57.2576,37200.0
2012-10-09 09:35:00,59.96,59.99,59.81,59.94,21800.0,57.2863,57.3149,57.1429,57.2671,21800.0
2012-10-09 09:40:00,59.95,60.06,59.95,60.02,15600.0,57.2767,57.3818,57.2767,57.3436,15600.0
2012-10-09 09:45:00,60.02,60.02,59.76,59.79,32600.0,57.3436,57.3436,57.0952,57.1238,32600.0
2012-10-09 09:50:00,59.79,59.84,59.63,59.63,24300.0,57.1238,57.1716,56.971,56.971,24300.0
2012-10-09 09:55:00,59.66,59.71,59.6,59.63,24100.0,56.9996,57.0474,56.9423,56.971,24100.0
2012-10-09 10:00:00,59.61,59.75,59.6,59.64,35200.0,56.9519,57.0856,56.9423,56.9805,35200.0
2012-10-09 10:05:00,59.65,59.76,59.63,59.65,28300.0,56.9901,57.0952,56.971,56.9901,28300.0
2012-10-09 10:10:00,59.66,59.76,59.66,59.72,26900.0,56.9996,57.0952,56.9996,57.057,26900.0
2012-10-09 10:15:00,59.73,59.81,59.73,59.77,44700.0,57.0665,57.1429,57.0665,57.1047,44700.0
2012-10-09 10:20:00,59.77,59.82,59.76,59.79,16000.0,57.1047,57.1525,57.0952,57.1238,16000.0
2012-10-09 10:25:00,59.78,59.78,59.69,59.74,14500.0,57.1143,57.1143,57.0283,57.0761,14500.0
2012-10-09 10:30:00,59.75,59.77,59.7,59.74,25700.0,57.0856,57.1047,57.0378,57.0761,25700.0
2012-10-09 10:35:00,59.73,59.73,59.57,59.58,9500.0,57.0665,57.0665,56.9136,56.9232,9500.0
2012-10-09 10:40:00,59.59,59.64,59.58,59.64,10100.0,56.9328,56.9805,56.9232,56.9805,10100.0
2012-10-09 10:45:00,59.64,59.67,59.53,59.53,16500.0,56.9805,57.0092,56.8754,56.8754,16500.0
2012-10-09 10:50:00,59.52,59.53,59.38,59.4,24900.0,56.8659,56.8754,56.7321,56.7512,24900.0
2012-10-09 10:55:00,59.4,59.4,59.26,59.34,37800.0,56.7512,56.7512,56.6175,56.6939,37800.0
2012-10-09 11:00:00,59.33,59.37,59.23,59.35,14900.0,56.6843,56.7226,56.5888,56.7035,14900.0
2012-10-09 11:05:00,59.37,59.41,59.31,59.38,10600.0,56.7226,56.7608,56.6652,56.7321,10600.0
2012-10-09 11:10:00,59.4,59.4,59.35,59.38,28100.0,56.7512,56.7512,56.7035,56.7321,28100.0
2012-10-09 11:15:00,59.38,59.38,59.22,59.24,19500.0,56.7321,56.7321,56.5793,56.5984,19500.0
2012-10-09 11:20:00,59.24,59.27,59.19,59.2,15500.0,56.5984,56.627,56.5506,56.5601,15500.0
2012-10-09 11:25:00,59.19,59.26,59.16,59.16,13400.0,56.5506,56.6175,56.5219,56.5219,13400.0
2012-10-09 11:30:00,59.15,59.18,59.13,59.18,10600.0,56.5124,56.541,56.4933,56.541,10600.0
2012-10-09 11:35:00,59.18,59.2,59.06,59.1,24200.0,56.541,56.5601,56.4264,56.4646,24200.0
2012-10-09 11:40:00,59.08,59.16,59.06,59.13,14600.0,56.4455,56.5219,56.4264,56.4933,14600.0
2012-10-09 11:45:00,59.13,59.15,59.07,59.1,15700.0,56.4933,56.5124,56.4359,56.4646,15700.0
2012-10-09 11:50:00,59.11,59.2,59.11,59.2,8400.0,56.4742,56.5601,56.4742,56.5601,8400.0
2012-10-09 11:55:00,59.22,59.24,59.13,59.14,35500.0,56.5793,56.5984,56.4933,56.5028,35500.0
2012-10-09 12:00:00,59.14,59.19,59.13,59.15,11100.0,56.5028,56.5506,56.4933,56.5124,11100.0
2012-10-09 12:05:00,59.15,59.18,59.11,59.13,58000.0,56.5124,56.541,56.4742,56.4933,58000.0
2012-10-09 12:10:00,59.13,59.15,59.09,59.1,54100.0,56.4933,56.5124,56.455,56.4646,54100.0
2012-10-09 12:15:00,59.12,59.16,59.1,59.1,46400.0,56.4837,56.5219,56.4646,56.4646,46400.0
2012-10-09 12:20:00,59.1,59.11,59.0,59.01,27900.0,56.4646,56.4742,56.3691,56.3786,27900.0
2012-10-09 12:25:00,59.04,59.06,59.02,59.03,10500.0,56.4073,56.4264,56.3882,56.3977,10500.0
2012-10-09 12:30:00,59.01,59.01,58.98,58.98,7300.0,56.3786,56.3786,56.35,56.35,7300.0
2012-10-09 12:35:00,58.99,59.02,58.98,58.98,16700.0,56.3595,56.3882,56.35,56.35,16700.0
2012-10-09 12:40:00,58.99,59.04,58.99,59.0,29300.0,56.3595,56.4073,56.3595,56.3691,29300.0
2012-10-09 12:45:00,58.99,59.01,58.97,58.99,18300.0,56.3595,56.3786,56.3404,56.3595,18300.0
2012-10-09 12:50:00,59.0,59.0,58.97,58.98,9900.0,56.3691,56.3691,56.3404,56.35,9900.0
2012-10-09 12:55:00,58.99,58.99,58.97,58.97,8700.0,56.3595,56.3595,56.3404,56.3404,8700.0
2012-10-09 13:00:00,58.97,58.98,58.91,58.95,29600.0,56.3404,56.35,56.2831,56.3213,29600.0
2012-10-09 13:05:00,58.95,58.97,58.92,58.97,7200.0,56.3213,56.3404,56.2926,56.3404,7200.0
2012-10-09 13:10:00,58.95,59.0,58.95,59.0,9300.0,56.3213,56.3691,56.3213,56.3691,9300.0
2012-10-09 13:15:00,59.0,59.01,58.94,58.96,18200.0,56.3691,56.3786,56.3117,56.3308,18200.0
2012-10-09 13:20:00,58.96,58.96,58.9,58.92,18800.0,56.3308,56.3308,56.2735,56.2926,18800.0
2012-10-09 13:25:00,58.93,58.97,58.89,58.9,10900.0,56.3022,56.3404,56.264,56.2735,10900.0
2012-10-09 13:30:00,58.9,58.94,58.89,58.89,9400.0,56.2735,56.3117,56.264,56.264,9400.0
2012-10-09 13:35:00,58.9,58.94,58.86,58.9,26800.0,56.2735,56.3117,56.2353,56.2735,26800.0
2012-10-09 13:40:00,58.89,58.94,58.88,58.94,7800.0,56.264,56.3117,56.2544,56.3117,7800.0
2012-10-09 13:45:00,58.94,58.98,58.88,58.89,12900.0,56.3117,56.35,56.2544,56.264,12900.0
2012-10-09 13:50:00,58.9,59.0,58.89,58.93,24800.0,56.2735,56.3691,56.264,56.3022,24800.0
2012-10-09 13:55:00,58.93,58.97,58.88,58.88,10200.0,56.3022,56.3404,56.2544,56.2544,10200.0
2012-10-09 14:00:00,58.89,58.95,58.88,58.89,16300.0,56.264,56.3213,56.2544,56.264,16300.0
2012-10-09 14:05:00,58.9,58.94,58.84,58.94,32800.0,56.2735,56.3117,56.2162,56.3117,32800.0
2012-10-09 14:10:00,58.94,59.0,58.93,58.95,20700.0,56.3117,56.3691,56.3022,56.3213,20700.0
2012-10-09 14:15:00,58.96,58.96,58.86,58.91,30700.0,56.3308,56.3308,56.2353,56.2831,30700.0
2012-10-09 14:20:00,58.92,58.96,58.84,58.89,30100.0,56.2926,56.3308,56.2162,56.264,30100.0
2012-10-09 14:25:00,58.89,58.93,58.85,58.87,24100.0,56.264,56.3022,56.2257,56.2449,24100.0
2012-10-09 14:30:00,58.86,58.96,58.86,58.96,16900.0,56.2353,56.3308,56.2353,56.3308,16900.0
2012-10-09 14:35:00,58.96,59.02,58.94,58.95,23400.0,56.3308,56.3882,56.3117,56.3213,23400.0
2012-10-09 14:40:00,58.95,59.0,58.84,58.95,33800.0,56.3213,56.3691,56.2162,56.3213,33800.0
2012-10-09 14:45:00,58.95,58.99,58.95,58.97,23700.0,56.3213,56.3595,56.3213,56.3404,23700.0
2012-10-09 14:50:00,58.97,59.01,58.96,59.0,22900.0,56.3404,56.3786,56.3308,56.3691,22900.0
2012-10-09 14:55:00,59.0,59.01,58.95,59.0,18400.0,56.3691,56.3786,56.3213,56.3691,18400.0
2012-10-09 15:00:00,59.0,59.03,58.98,59.02,47900.0,56.3691,56.3977,56.35,56.3882,47900.0
2012-10-09 15:05:00,59.02,59.06,59.0,59.02,34100.0,56.3882,56.4264,56.3691,56.3882,34100.0
2012-10-09 15:10:00,59.02,59.03,58.93,58.95,48400.0,56.3882,56.3977,56.3022,56.3213,48400.0
2012-10-09 15:15:00,58.98,59.05,58.94,58.98,20000.0,56.35,56.4168,56.3117,56.35,20000.0
2012-10-09 15:20:00,58.98,59.0,58.92,58.95,37100.0,56.35,56.3691,56.2926,56.3213,37100.0
2012-10-09 15:25:00,58.94,58.99,58.93,58.99,40600.0,56.3117,56.3595,56.3022,56.3595,40600.0
2012-10-09 15:30:00,58.98,59.01,58.91,58.96,77900.0,56.35,56.3786,56.2831,56.3308,77900.0
2012-10-09 15:35:00,58.97,59.03,58.95,58.98,44200.0,56.3404,56.3977,56.3213,56.35,44200.0
2012-10-09 15:40:00,58.98,59.07,58.96,58.96,46900.0,56.35,56.4359,56.3308,56.3308,46900.0
2012-10-09 15:45:00,58.96,59.04,58.91,58.99,49500.0,56.3308,56.4073,56.2831,56.3595,49500.0
2012-10-09 15:50:00,58.98,58.98,58.87,58.9,43100.0,56.35,56.35,56.2449,56.2735,43100.0
2012-10-09 15:55:00,58.9,58.91,58.84,58.88,84200.0,56.2735,56.2831,56.2162,56.2544,84200.0
2012-10-10 09:30:00,58.77,58.79,58.47,58.73,50000.0,56.1493,56.1684,55.8627,56.1111,50000.0
2012-10-10 09:35:00,58.74,58.85,58.65,58.69,19600.0,56.1207,56.2257,56.0347,56.0729,19600.0
2012-10-10 09:40:00,58.68,58.75,58.61,58.71,21400.0,56.0633,56.1302,55.9965,56.092,21400.0
2012-10-10 09:45:00,58.71,58.81,58.69,58.74,26500.0,56.092,56.1875,56.0729,56.1207,26500.0
2012-10-10 09:50:00,58.76,58.82,58.76,58.76,14300.0,56.1398,56.1971,56.1398,56.1398,14300.0
2012-10-10 09:55:00,58.75,58.84,58.72,58.79,15200.0,56.1302,56.2162,56.1015,56.1684,15200.0
2012-10-10 10:00:00,58.79,58.92,58.79,58.89,19800.0,56.1684,56.2926,56.1684,56.264,19800.0
2012-10-10 10:05:00,58.89,58.92,58.74,58.77,30300.0,56.264,56.2926,56.1207,56.1493,30300.0
2012-10-10 10:10:00,58.76,58.88,58.73,58.76,46000.0,56.1398,56.2544,56.1111,56.1398,46000.0
2012-10-10 10:15:00,58.77,58.78,58.64,58.74,149000.0,56.1493,56.1589,56.0251,56.1207,149000.0
2012-10-10 10:20:00,58.75,58.78,58.69,58.75,17800.0,56.1302,56.1589,56.0729,56.1302,17800.0
2012-10-10 10:25:00,58.75,58.78,58.66,58.71,32300.0,56.1302,56.1589,56.0442,56.092,32300.0
2012-10-10 10:30:00,58.71,58.76,58.7,58.75,28400.0,56.092,56.1398,56.0824,56.1302,28400.0
2012-10-10 10:35:00,58.74,58.77,58.71,58.77,18200.0,56.1207,56.1493,56.092,56.1493,18200.0
2012-10-10 10:40:00,58.78,58.8,58.68,58.68,28800.0,56.1589,56.178,56.0633,56.0633,28800.0
2012-10-10 10:45:00,58.69,58.72,58.66,58.69,16000.0,56.0729,56.1015,56.0442,56.0729,16000.0
2012-10-10 10:50:00,58.68,58.68,58.52,58.57,38700.0,56.0633,56.0633,55.9105,55.9582,38700.0
2012-10-10 10:55:00,58.58,58.7,58.58,58.63,13300.0,55.9678,56.0824,55.9678,56.0156,13300.0
2012-10-10 11:00:00,58.61,58.64,58.56,58.62,12200.0,55.9965,56.0251,55.9487,56.006,12200.0
2012-10-10 11:05:00,58.63,58.66,58.6,58.65,11700.0,56.0156,56.0442,55.9869,56.0347,11700.0
2012-10-10 11:10:00,58.65,58.67,58.59,58.59,7800.0,56.0347,56.0538,55.9773,55.9773,7800.0
2012-10-10 11:15:00,58.6,58.61,58.56,58.59,12600.0,55.9869,55.9965,55.9487,55.9773,12600.0
2012-10-10 11:20:00,58.59,58.65,58.59,58.61,12400.0,55.9773,56.0347,55.9773,55.9965,12400.0
2012-10-10 11:25:00,58.63,58.67,58.56,58.6,27500.0,56.0156,56.0538,55.9487,55.9869,27500.0
2012-10-10 11:30:00,58.6,58.63,58.55,58.55,9100.0,55.9869,56.0156,55.9391,55.9391,9100.0
2012-10-10 11:35:00,58.55,58.57,58.45,58.5,20800.0,55.9391,55.9582,55.8436,55.8914,20800.0
2012-10-10 11:40:00,58.49,58.58,58.48,58.57,8900.0,55.8818,55.9678,55.8722,55.9582,8900.0
2012-10-10 11:45:00,58.57,58.57,58.51,58.53,7100.0,55.9582,55.9582,55.9009,55.92,7100.0
2012-10-10 11:50:00,58.52,58.52,58.34,58.39,23000.0,55.9105,55.9105,55.7385,55.7863,23000.0
2012-10-10 11:55:00,58.4,58.46,58.4,58.44,8900.0,55.7958,55.8531,55.7958,55.834,8900.0
2012-10-10 12:00:00,58.42,58.45,58.4,58.45,9800.0,55.8149,55.8436,55.7958,55.8436,9800.0
2012-10-10 12:05:00,58.46,58.47,58.42,58.43,9400.0,55.8531,55.8627,55.8149,55.8245,9400.0
2012-10-10 12:10:00,58.45,58.53,58.44,58.52,9600.0,55.8436,55.92,55.834,55.9105,9600.0
2012-10-10 12:15:00,58.51,58.51,58.37,58.37,11200.0,55.9009,55.9009,55.7672,55.7672,11200.0
2012-10-10 12:20:00,58.37,58.39,58.32,58.38,16100.0,55.7672,55.7863,55.7194,55.7767,16100.0
2012-10-10 12:25:00,58.38,58.39,58.33,58.35,9900.0,55.7767,55.7863,55.7289,55.748,9900.0
2012-10-10 12:30:00,58.34,58.37,58.33,58.35,10300.0,55.7385,55.7672,55.7289,55.748,10300.0
2012-10-10 12:35:00,58.35,58.35,58.1,58.24,75800.0,55.748,55.748,55.5092,55.643,75800.0
2012-10-10 12:40:00,58.25,58.32,58.25,58.31,10500.0,55.6525,55.7194,55.6525,55.7098,10500.0
2012-10-10 12:45:00,58.31,58.31,58.22,58.22,5400.0,55.7098,55.7098,55.6238,55.6238,5400.0
2012-10-10 12:50:00,58.26,58.31,58.19,58.23,10400.0,55.6621,55.7098,55.5952,55.6334,10400.0
2012-10-10 12:55:00,58.22,58.22,58.13,58.15,6800.0,55.6238,55.6238,55.5379,55.557,6800.0
2012-10-10 13:00:00,58.14,58.21,58.11,58.17,13200.0,55.5474,55.6143,55.5187,55.5761,13200.0
2012-10-10 13:05:00,58.18,58.23,58.15,58.22,7400.0,55.5856,55.6334,55.557,55.6238,7400.0
2012-10-10 13:10:00,58.22,58.24,58.21,58.21,12200.0,55.6238,55.643,55.6143,55.6143,12200.0
2012-10-10 13:15:00,58.21,58.28,58.16,58.16,7000.0,55.6143,55.6812,55.5665,55.5665,7000.0
2012-10-10 13:20:00,58.18,58.24,58.18,58.19,7100.0,55.5856,55.643,55.5856,55.5952,7100.0
2012-10-10 13:25:00,58.2,58.22,58.2,58.21,7600.0,55.6047,55.6238,55.6047,55.6143,7600.0
2012-10-10 13:30:00,58.19,58.28,58.17,58.27,10000.0,55.5952,55.6812,55.5761,55.6716,10000.0
2012-10-10 13:35:00,58.28,58.29,58.25,58.29,21600.0,55.6812,55.6907,55.6525,55.6907,21600.0
2012-10-10 13:40:00,58.29,58.31,58.21,58.24,7700.0,55.6907,55.7098,55.6143,55.643,7700.0
2012-10-10 13:45:00,58.24,58.27,58.18,58.24,32700.0,55.643,55.6716,55.5856,55.643,32700.0
2012-10-10 13:50:00,58.24,58.24,58.15,58.2,9700.0,55.643,55.643,55.557,55.6047,9700.0
2012-10-10 13:55:00,58.2,58.24,58.17,58.2,9100.0,55.6047,55.643,55.5761,55.6047,9100.0
2012-10-10 14:00:00,58.2,58.37,58.2,58.31,17800.0,55.6047,55.7672,55.6047,55.7098,17800.0
2012-10-10 14:05:00,58.34,58.39,58.3,58.36,9300.0,55.7385,55.7863,55.7003,55.7576,9300.0
2012-10-10 14:10:00,58.36,58.37,58.28,58.3,21000.0,55.7576,55.7672,55.6812,55.7003,21000.0
2012-10-10 14:15:00,58.31,58.45,58.31,58.45,8300.0,55.7098,55.8436,55.7098,55.8436,8300.0
2012-10-10 14:20:00,58.44,58.49,58.43,58.47,22700.0,55.834,55.8818,55.8245,55.8627,22700.0
2012-10-10 14:25:00,58.48,58.52,58.48,58.51,11700.0,55.8722,55.9105,55.8722,55.9009,11700.0
2012-10-10 14:30:00,58.52,58.52,58.45,58.45,7400.0,55.9105,55.9105,55.8436,55.8436,7400.0
2012-10-10 14:35:00,58.45,58.45,58.35,58.37,8300.0,55.8436,55.8436,55.748,55.7672,8300.0
2012-10-10 14:40:00,58.37,58.44,58.37,58.44,5900.0,55.7672,55.834,55.7672,55.834,5900.0
2012-10-10 14:45:00,58.43,58.45,58.34,58.36,21900.0,55.8245,55.8436,55.7385,55.7576,21900.0
2012-10-10 14:50:00,58.38,58.45,58.38,58.45,11300.0,55.7767,55.8436,55.7767,55.8436,11300.0
2012-10-10 14:55:00,58.46,58.47,58.42,58.43,11500.0,55.8531,55.8627,55.8149,55.8245,11500.0
2012-10-10 15:00:00,58.43,58.47,58.42,58.44,11600.0,55.8245,55.8627,55.8149,55.834,11600.0
2012-10-10 15:05:00,58.44,58.53,58.39,58.53,18600.0,55.834,55.92,55.7863,55.92,18600.0
2012-10-10 15:10:00,58.53,58.6,58.53,58.59,30700.0,55.92,55.9869,55.92,55.9773,30700.0
2012-10-10 15:15:00,58.6,58.6,58.44,58.46,12000.0,55.9869,55.9869,55.834,55.8531,12000.0
2012-10-10 15:20:00,58.46,58.47,58.42,58.46,11400.0,55.8531,55.8627,55.8149,55.8531,11400.0
2012-10-10 15:25:00,58.46,58.53,58.45,58.49,17600.0,55.8531,55.92,55.8436,55.8818,17600.0
2012-10-10 15:30:00,58.48,58.51,58.44,58.47,17100.0,55.8722,55.9009,55.834,55.8627,17100.0
2012-10-10 15:35:00,58.46,58.47,58.42,58.45,20100.0,55.8531,55.8627,55.8149,55.8436,20100.0
2012-10-10 15:40:00,58.45,58.49,58.43,58.45,27900.0,55.8436,55.8818,55.8245,55.8436,27900.0
2012-10-10 15:45:00,58.44,58.45,58.39,58.41,29100.0,55.834,55.8436,55.7863,55.8054,29100.0
2012-10-10 15:50:00,58.41,58.44,58.32,58.43,40700.0,55.8054,55.834,55.7194,55.8245,40700.0
2012-10-10 15:55:00,58.43,58.43,58.36,58.41,62100.0,55.8245,55.8245,55.7576,55.8054,62100.0
2012-10-11 09:30:00,58.97,58.98,58.84,58.88,33200.0,56.3404,56.35,56.2162,56.2544,33200.0
2012-10-11 09:35:00,58.87,58.97,58.84,58.94,28200.0,56.2449,56.3404,56.2162,56.3117,28200.0
2012-10-11 09:40:00,58.94,58.98,58.89,58.97,23400.0,56.3117,56.35,56.264,56.3404,23400.0
2012-10-11 09:45:00,58.98,59.0,58.92,58.98,23400.0,56.35,56.3691,56.2926,56.35,23400.0
2012-10-11 09:50:00,58.97,58.99,58.94,58.97,9700.0,56.3404,56.3595,56.3117,56.3404,9700.0
2012-10-11 09:55:00,58.97,58.99,58.94,58.98,19300.0,56.3404,56.3595,56.3117,56.35,19300.0
2012-10-11 10:00:00,58.98,59.12,58.97,59.11,40700.0,56.35,56.4837,56.3404,56.4742,40700.0
2012-10-11 10:05:00,59.11,59.16,59.06,59.14,25700.0,56.4742,56.5219,56.4264,56.5028,25700.0
2012-10-11 10:10:00,59.17,59.18,59.14,59.16,13500.0,56.5315,56.541,56.5028,56.5219,13500.0
2012-10-11 10:15:00,59.16,59.21,59.13,59.13,20600.0,56.5219,56.5697,56.4933,56.4933,20600.0
2012-10-11 10:20:00,59.11,59.18,59.08,59.13,15400.0,56.4742,56.541,56.4455,56.4933,15400.0
2012-10-11 10:25:00,59.12,59.14,59.09,59.09,5200.0,56.4837,56.5028,56.455,56.455,5200.0
2012-10-11 10:30:00,59.1,59.12,59.06,59.08,15400.0,56.4646,56.4837,56.4264,56.4455,15400.0
2012-10-11 10:35:00,59.09,59.11,59.02,59.02,5200.0,56.455,56.4742,56.3882,56.3882,5200.0
2012-10-11 10:40:00,59.02,59.22,59.0,59.2,19300.0,56.3882,56.5793,56.3691,56.5601,19300.0
2012-10-11 10:45:00,59.2,59.24,59.19,59.22,12700.0,56.5601,56.5984,56.5506,56.5793,12700.0
2012-10-11 10:50:00,59.23,59.34,59.22,59.3,11600.0,56.5888,56.6939,56.5793,56.6557,11600.0
2012-10-11 10:55:00,59.31,59.46,59.31,59.46,8900.0,56.6652,56.8085,56.6652,56.8085,8900.0
2012-10-11 11:00:00,59.43,59.49,59.42,59.47,19900.0,56.7799,56.8372,56.7703,56.8181,19900.0
2012-10-11 11:05:00,59.47,59.47,59.43,59.45,32100.0,56.8181,56.8181,56.7799,56.799,32100.0
2012-10-11 11:10:00,59.45,59.5,59.45,59.49,12100.0,56.799,56.8468,56.799,56.8372,12100.0
2012-10-11 11:15:00,59.49,59.49,59.32,59.32,12600.0,56.8372,56.8372,56.6748,56.6748,12600.0
2012-10-11 11:20:00,59.33,59.42,59.33,59.34,9000.0,56.6843,56.7703,56.6843,56.6939,9000.0
2012-10-11 11:25:00,59.32,59.35,59.31,59.31,6000.0,56.6748,56.7035,56.6652,56.6652,6000.0
2012-10-11 11:30:00,59.3,59.31,59.26,59.29,5800.0,56.6557,56.6652,56.6175,56.6461,5800.0
2012-10-11 11:35:00,59.3,59.33,59.29,59.29,4200.0,56.6557,56.6843,56.6461,56.6461,4200.0
2012-10-11 11:40:00,59.31,59.39,59.27,59.28,38100.0,56.6652,56.7417,56.627,56.6366,38100.0
2012-10-11 11:45:00,59.28,59.3,59.25,59.25,9000.0,56.6366,56.6557,56.6079,56.6079,9000.0
2012-10-11 11:50:00,59.25,59.26,59.13,59.15,9400.0,56.6079,56.6175,56.4933,56.5124,9400.0
2012-10-11 11:55:00,59.16,59.2,59.15,59.2,4100.0,56.5219,56.5601,56.5124,56.5601,4100.0
2012-10-11 12:00:00,59.21,59.21,59.16,59.17,3000.0,56.5697,56.5697,56.5219,56.5315,3000.0
2012-10-11 12:05:00,59.19,59.23,59.19,59.22,4000.0,56.5506,56.5888,56.5506,56.5793,4000.0
2012-10-11 12:10:00,59.22,59.32,59.22,59.31,10100.0,56.5793,56.6748,56.5793,56.6652,10100.0
2012-10-11 12:15:00,59.3,59.33,59.25,59.27,7700.0,56.6557,56.6843,56.6079,56.627,7700.0
2012-10-11 12:20:00,59.27,59.28,59.21,59.23,5900.0,56.627,56.6366,56.5697,56.5888,5900.0
2012-10-11 12:25:00,59.23,59.23,59.2,59.23,5500.0,56.5888,56.5888,56.5601,56.5888,5500.0
2012-10-11 12:30:00,59.26,59.3,59.24,59.29,8400.0,56.6175,56.6557,56.5984,56.6461,8400.0
2012-10-11 12:35:00,59.27,59.32,59.27,59.31,4200.0,56.627,56.6748,56.627,56.6652,4200.0
2012-10-11 12:40:00,59.31,59.32,59.25,59.25,13400.0,56.6652,56.6748,56.6079,56.6079,13400.0
2012-10-11 12:45:00,59.25,59.36,59.24,59.34,7900.0,56.6079,56.713,56.5984,56.6939,7900.0
2012-10-11 12:50:00,59.34,59.39,59.34,59.36,5900.0,56.6939,56.7417,56.6939,56.713,5900.0
2012-10-11 12:55:00,59.36,59.36,59.31,59.31,5100.0,56.713,56.713,56.6652,56.6652,5100.0
2012-10-11 13:00:00,59.28,59.36,59.24,59.35,6900.0,56.6366,56.713,56.5984,56.7035,6900.0
2012-10-11 13:05:00,59.34,59.34,59.29,59.3,3800.0,56.6939,56.6939,56.6461,56.6557,3800.0
2012-10-11 13:10:00,59.3,59.3,59.26,59.3,5000.0,56.6557,56.6557,56.6175,56.6557,5000.0
2012-10-11 13:15:00,59.3,59.3,59.29,59.3,3800.0,56.6557,56.6557,56.6461,56.6557,3800.0
2012-10-11 13:20:00,59.3,59.3,59.19,59.19,4400.0,56.6557,56.6557,56.5506,56.5506,4400.0
2012-10-11 13:25:00,59.19,59.23,59.19,59.22,6500.0,56.5506,56.5888,56.5506,56.5793,6500.0
2012-10-11 13:30:00,59.22,59.23,59.14,59.19,6700.0,56.5793,56.5888,56.5028,56.5506,6700.0
2012-10-11 13:35:00,59.17,59.2,59.17,59.19,4100.0,56.5315,56.5601,56.5315,56.5506,4100.0
2012-10-11 13:40:00,59.19,59.19,59.11,59.12,4500.0,56.5506,56.5506,56.4742,56.4837,4500.0
2012-10-11 13:45:00,59.12,59.16,59.08,59.15,10500.0,56.4837,56.5219,56.4455,56.5124,10500.0
2012-10-11 13:50:00,59.14,59.14,59.07,59.09,6100.0,56.5028,56.5028,56.4359,56.455,6100.0
2012-10-11 13:55:00,59.09,59.14,59.07,59.07,6700.0,56.455,56.5028,56.4359,56.4359,6700.0
2012-10-11 14:00:00,59.09,59.12,59.09,59.11,7100.0,56.455,56.4837,56.455,56.4742,7100.0
2012-10-11 14:05:00,59.11,59.11,59.04,59.05,6700.0,56.4742,56.4742,56.4073,56.4168,6700.0
2012-10-11 14:10:00,59.04,59.13,59.03,59.09,6900.0,56.4073,56.4933,56.3977,56.455,6900.0
2012-10-11 14:15:00,59.09,59.1,59.06,59.09,5000.0,56.455,56.4646,56.4264,56.455,5000.0
2012-10-11 14:20:00,59.08,59.08,59.03,59.07,9500.0,56.4455,56.4455,56.3977,56.4359,9500.0
2012-10-11 14:25:00,59.08,59.13,59.08,59.09,8800.0,56.4455,56.4933,56.4455,56.455,8800.0
2012-10-11 14:30:00,59.09,59.1,59.07,59.07,11400.0,56.455,56.4646,56.4359,56.4359,11400.0
2012-10-11 14:35:00,59.07,59.07,58.99,59.02,22800.0,56.4359,56.4359,56.3595,56.3882,22800.0
2012-10-11 14:40:00,59.01,59.01,58.97,59.0,48100.0,56.3786,56.3786,56.3404,56.3691,48100.0
2012-10-11 14:45:00,58.99,59.02,58.99,59.02,13500.0,56.3595,56.3882,56.3595,56.3882,13500.0
2012-10-11 14:50:00,59.03,59.08,59.03,59.08,11600.0,56.3977,56.4455,56.3977,56.4455,11600.0
2012-10-11 14:55:00,59.08,59.1,59.07,59.09,9000.0,56.4455,56.4646,56.4359,56.455,9000.0
2012-10-11 15:00:00,59.08,59.16,59.08,59.15,19000.0,56.4455,56.5219,56.4455,56.5124,19000.0
2012-10-11 15:05:00,59.15,59.18,59.13,59.13,12300.0,56.5124,56.541,56.4933,56.4933,12300.0
2012-10-11 15:10:00,59.15,59.22,59.15,59.21,17500.0,56.5124,56.5793,56.5124,56.5697,17500.0
2012-10-11 15:15:00,59.2,59.22,59.16,59.16,11300.0,56.5601,56.5793,56.5219,56.5219,11300.0
2012-10-11 15:20:00,59.16,59.21,59.16,59.21,10700.0,56.5219,56.5697,56.5219,56.5697,10700.0
2012-10-11 15:25:00,59.22,59.24,59.16,59.24,15700.0,56.5793,56.5984,56.5219,56.5984,15700.0
2012-10-11 15:30:00,59.23,59.23,59.13,59.13,16300.0,56.5888,56.5888,56.4933,56.4933,16300.0
2012-10-11 15:35:00,59.11,59.17,59.08,59.08,18700.0,56.4742,56.5315,56.4455,56.4455,18700.0
2012-10-11 15:40:00,59.07,59.16,59.07,59.15,20600.0,56.4359,56.5219,56.4359,56.5124,20600.0
2012-10-11 15:45:00,59.17,59.18,59.06,59.13,47200.0,56.5315,56.541,56.4264,56.4933,47200.0
2012-10-11 15:50:00,59.12,59.17,59.12,59.16,32400.0,56.4837,56.5315,56.4837,56.5219,32400.0
2012-10-11 15:55:00,59.16,59.19,59.11,59.16,111500.0,56.5219,56.5506,56.4742,56.5219,111500.0
2012-10-12 09:30:00,59.38,59.46,59.17,59.46,35800.0,56.7321,56.8085,56.5315,56.8085,35800.0
2012-10-12 09:35:00,59.46,59.49,59.38,59.41,10300.0,56.8085,56.8372,56.7321,56.7608,10300.0
2012-10-12 09:40:00,59.44,59.45,59.26,59.34,18300.0,56.7894,56.799,56.6175,56.6939,18300.0
2012-10-12 09:45:00,59.3,59.49,59.25,59.49,25300.0,56.6557,56.8372,56.6079,56.8372,25300.0
2012-10-12 09:50:00,59.48,59.58,59.44,59.58,22900.0,56.8277,56.9232,56.7894,56.9232,22900.0
2012-10-12 09:55:00,59.52,59.78,59.52,59.78,18300.0,56.8659,57.1143,56.8659,57.1143,18300.0
2012-10-12 10:00:00,59.79,59.83,59.72,59.73,30300.0,57.1238,57.162,57.057,57.0665,30300.0
2012-10-12 10:05:00,59.74,59.77,59.62,59.63,25500.0,57.0761,57.1047,56.9614,56.971,25500.0
2012-10-12 10:10:00,59.63,59.74,59.58,59.74,16400.0,56.971,57.0761,56.9232,57.0761,16400.0
2012-10-12 10:15:00,59.75,59.86,59.75,59.81,24400.0,57.0856,57.1907,57.0856,57.1429,24400.0
2012-10-12 10:20:00,59.8,59.81,59.7,59.73,15900.0,57.1334,57.1429,57.0378,57.0665,15900.0
2012-10-12 10:25:00,59.74,59.74,59.59,59.63,9400.0,57.0761,57.0761,56.9328,56.971,9400.0
2012-10-12 10:30:00,59.64,59.64,59.58,59.6,12900.0,56.9805,56.9805,56.9232,56.9423,12900.0
2012-10-12 10:35:00,59.6,59.65,59.56,59.57,24500.0,56.9423,56.9901,56.9041,56.9136,24500.0
2012-10-12 10:40:00,59.57,59.66,59.56,59.61,18800.0,56.9136,56.9996,56.9041,56.9519,18800.0
2012-10-12 10:45:00,59.61,59.66,59.53,59.54,25700.0,56.9519,56.9996,56.8754,56.885,25700.0
2012-10-12 10:50:00,59.53,59.71,59.51,59.66,38900.0,56.8754,57.0474,56.8563,56.9996,38900.0
2012-10-12 10:55:00,59.66,59.8,59.64,59.76,11000.0,56.9996,57.1334,56.9805,57.0952,11000.0
2012-10-12 11:00:00,59.74,59.75,59.67,59.71,15400.0,57.0761,57.0856,57.0092,57.0474,15400.0
2012-10-12 11:05:00,59.71,59.78,59.7,59.7,12300.0,57.0474,57.1143,57.0378,57.0378,12300.0
2012-10-12 11:10:00,59.67,59.69,59.51,59.54,16800.0,57.0092,57.0283,56.8563,56.885,16800.0
2012-10-12 11:15:00,59.55,59.56,59.49,59.49,15900.0,56.8945,56.9041,56.8372,56.8372,15900.0
2012-10-12 11:20:00,59.49,59.54,59.44,59.44,18700.0,56.8372,56.885,56.7894,56.7894,18700.0
2012-10-12 11:25:00,59.45,59.55,59.42,59.54,34600.0,56.799,56.8945,56.7703,56.885,34600.0
2012-10-12 11:30:00,59.54,59.54,59.31,59.33,61800.0,56.885,56.885,56.6652,56.6843,61800.0
2012-10-12 11:35:00,59.33,59.33,59.25,59.27,10100.0,56.6843,56.6843,56.6079,56.627,10100.0
2012-10-12 11:40:00,59.28,59.28,59.17,59.24,10400.0,56.6366,56.6366,56.5315,56.5984,10400.0
2012-10-12 11:45:00,59.24,59.3,59.22,59.26,6700.0,56.5984,56.6557,56.5793,56.6175,6700.0
2012-10-12 11:50:00,59.25,59.25,59.17,59.18,14100.0,56.6079,56.6079,56.5315,56.541,14100.0
2012-10-12 11:55:00,59.18,59.2,59.15,59.17,7100.0,56.541,56.5601,56.5124,56.5315,7100.0
2012-10-12 12:00:00,59.19,59.2,59.15,59.16,7600.0,56.5506,56.5601,56.5124,56.5219,7600.0
2012-10-12 12:05:00,59.15,59.2,59.14,59.17,4900.0,56.5124,56.5601,56.5028,56.5315,4900.0
2012-10-12 12:10:00,59.17,59.19,59.12,59.12,6100.0,56.5315,56.5506,56.4837,56.4837,6100.0
2012-10-12 12:15:00,59.12,59.15,59.12,59.15,4700.0,56.4837,56.5124,56.4837,56.5124,4700.0
2012-10-12 12:20:00,59.15,59.18,59.12,59.12,7900.0,56.5124,56.541,56.4837,56.4837,7900.0
2012-10-12 12:25:00,59.11,59.15,59.09,59.1,3000.0,56.4742,56.5124,56.455,56.4646,3000.0
2012-10-12 12:30:00,59.1,59.15,59.08,59.14,8400.0,56.4646,56.5124,56.4455,56.5028,8400.0
2012-10-12 12:35:00,59.15,59.16,59.09,59.12,5100.0,56.5124,56.5219,56.455,56.4837,5100.0
2012-10-12 12:40:00,59.11,59.12,59.09,59.1,3300.0,56.4742,56.4837,56.455,56.4646,3300.0
2012-10-12 12:45:00,59.09,59.09,59.02,59.04,3700.0,56.455,56.455,56.3882,56.4073,3700.0
2012-10-12 12:50:00,59.04,59.05,59.04,59.04,2800.0,56.4073,56.4168,56.4073,56.4073,2800.0
2012-10-12 12:55:00,59.05,59.14,59.05,59.12,7100.0,56.4168,56.5028,56.4168,56.4837,7100.0
2012-10-12 13:00:00,59.12,59.12,59.07,59.09,6000.0,56.4837,56.4837,56.4359,56.455,6000.0
2012-10-12 13:05:00,59.09,59.1,59.06,59.08,3200.0,56.455,56.4646,56.4264,56.4455,3200.0
2012-10-12 13:10:00,59.09,59.09,58.98,59.01,4800.0,56.455,56.455,56.35,56.3786,4800.0
2012-10-12 13:15:00,59.02,59.05,59.02,59.02,3900.0,56.3882,56.4168,56.3882,56.3882,3900.0
2012-10-12 13:20:00,59.02,59.04,59.0,59.0,4200.0,56.3882,56.4073,56.3691,56.3691,4200.0
2012-10-12 13:25:00,59.01,59.01,58.98,58.98,3800.0,56.3786,56.3786,56.35,56.35,3800.0
2012-10-12 13:30:00,58.98,59.01,58.97,59.01,6100.0,56.35,56.3786,56.3404,56.3786,6100.0
2012-10-12 13:35:00,59.01,59.01,58.96,58.99,7400.0,56.3786,56.3786,56.3308,56.3595,7400.0
2012-10-12 13:40:00,58.99,59.01,58.96,58.96,3800.0,56.3595,56.3786,56.3308,56.3308,3800.0
2012-10-12 13:45:00,58.96,58.98,58.93,58.97,4200.0,56.3308,56.35,56.3022,56.3404,4200.0
2012-10-12 13:50:00,58.98,59.03,58.97,59.01,6400.0,56.35,56.3977,56.3404,56.3786,6400.0
2012-10-12 13:55:00,59.02,59.06,59.02,59.05,5700.0,56.3882,56.4264,56.3882,56.4168,5700.0
2012-10-12 14:00:00,59.05,59.07,59.03,59.06,4700.0,56.4168,56.4359,56.3977,56.4264,4700.0
2012-10-12 14:05:00,59.06,59.06,59.0,59.0,8100.0,56.4264,56.4264,56.3691,56.3691,8100.0
2012-10-12 14:10:00,59.01,59.02,58.97,59.01,21100.0,56.3786,56.3882,56.3404,56.3786,21100.0
2012-10-12 14:15:00,58.99,59.01,58.96,58.96,6800.0,56.3595,56.3786,56.3308,56.3308,6800.0
2012-10-12 14:20:00,58.96,59.04,58.96,59.02,7500.0,56.3308,56.4073,56.3308,56.3882,7500.0
2012-10-12 14:25:00,59.01,59.01,58.97,58.99,13100.0,56.3786,56.3786,56.3404,56.3595,13100.0
2012-10-12 14:30:00,58.99,59.0,58.96,58.97,5900.0,56.3595,56.3691,56.3308,56.3404,5900.0
2012-10-12 14:35:00,58.97,59.01,58.96,59.01,7800.0,56.3404,56.3786,56.3308,56.3786,7800.0
2012-10-12 14:40:00,59.02,59.02,58.93,58.97,13100.0,56.3882,56.3882,56.3022,56.3404,13100.0
2012-10-12 14:45:00,58.98,58.98,58.94,58.94,7700.0,56.35,56.35,56.3117,56.3117,7700.0
2012-10-12 14:50:00,58.94,59.04,58.94,58.98,11900.0,56.3117,56.4073,56.3117,56.35,11900.0
2012-10-12 14:55:00,58.98,58.99,58.97,58.97,3700.0,56.35,56.3595,56.3404,56.3404,3700.0
2012-10-12 15:00:00,58.97,58.98,58.93,58.96,16400.0,56.3404,56.35,56.3022,56.3308,16400.0
2012-10-12 15:05:00,58.95,59.02,58.94,59.0,10000.0,56.3213,56.3882,56.3117,56.3691,10000.0
2012-10-12 15:10:00,59.0,59.05,59.0,59.04,12100.0,56.3691,56.4168,56.3691,56.4073,12100.0
2012-10-12 15:15:00,59.03,59.06,59.03,59.04,12000.0,56.3977,56.4264,56.3977,56.4073,12000.0
2012-10-12 15:20:00,59.04,59.05,58.98,58.98,18100.0,56.4073,56.4168,56.35,56.35,18100.0
2012-10-12 15:25:00,58.98,59.0,58.97,58.98,11700.0,56.35,56.3691,56.3404,56.35,11700.0
2012-10-12 15:30:00,58.99,59.0,58.91,58.96,15200.0,56.3595,56.3691,56.2831,56.3308,15200.0
2012-10-12 15:35:00,58.95,58.96,58.87,58.89,28800.0,56.3213,56.3308,56.2449,56.264,28800.0
2012-10-12 15:40:00,58.89,58.89,58.84,58.85,33800.0,56.264,56.264,56.2162,56.2257,33800.0
2012-10-12 15:45:00,58.85,58.91,58.78,58.78,46000.0,56.2257,56.2831,56.1589,56.1589,46000.0
2012-10-12 15:50:00,58.78,58.87,58.78,58.84,34000.0,56.1589,56.2449,56.1589,56.2162,34000.0
2012-10-12 15:55:00,58.84,58.9,58.83,58.84,85700.0,56.2162,56.2735,56.2066,56.2162,85700.0
2012-10-15 09:30:00,58.94,59.31,58.92,59.21,22300.0,56.3117,56.6652,56.2926,56.5697,22300.0
2012-10-15 09:35:00,59.25,59.25,59.12,59.17,10300.0,56.6079,56.6079,56.4837,56.5315,10300.0
2012-10-15 09:40:00,59.15,59.15,59.02,59.09,15400.0,56.5124,56.5124,56.3882,56.455,15400.0
2012-10-15 09:45:00,59.03,59.07,58.96,59.05,14200.0,56.3977,56.4359,56.3308,56.4168,14200.0
2012-10-15 09:50:00,59.05,59.1,58.94,58.94,10000.0,56.4168,56.4646,56.3117,56.3117,10000.0
2012-10-15 09:55:00,58.97,59.06,58.94,58.94,9200.0,56.3404,56.4264,56.3117,56.3117,9200.0
2012-10-15 10:00:00,58.92,59.02,58.87,59.01,12000.0,56.2926,56.3882,56.2449,56.3786,12000.0
2012-10-15 10:05:00,59.0,59.01,58.81,58.86,12900.0,56.3691,56.3786,56.1875,56.2353,12900.0
2012-10-15 10:10:00,58.88,58.91,58.76,58.77,16200.0,56.2544,56.2831,56.1398,56.1493,16200.0
2012-10-15 10:15:00,58.78,58.9,58.77,58.86,9100.0,56.1589,56.2735,56.1493,56.2353,9100.0
2012-10-15 10:20:00,58.86,58.92,58.84,58.85,10300.0,56.2353,56.2926,56.2162,56.2257,10300.0
2012-10-15 10:25:00,58.85,58.91,58.76,58.77,8400.0,56.2257,56.2831,56.1398,56.1493,8400.0
2012-10-15 10:30:00,58.77,58.85,58.74,58.81,10800.0,56.1493,56.2257,56.1207,56.1875,10800.0
2012-10-15 10:35:00,58.8,58.89,58.77,58.82,8700.0,56.178,56.264,56.1493,56.1971,8700.0
2012-10-15 10:40:00,58.81,58.82,58.76,58.8,10700.0,56.1875,56.1971,56.1398,56.178,10700.0
2012-10-15 10:45:00,58.81,58.86,58.8,58.81,6200.0,56.1875,56.2353,56.178,56.1875,6200.0
2012-10-15 10:50:00,58.81,58.84,58.78,58.82,6900.0,56.1875,56.2162,56.1589,56.1971,6900.0
2012-10-15 10:55:00,58.82,58.86,58.75,58.81,7500.0,56.1971,56.2353,56.1302,56.1875,7500.0
2012-10-15 11:00:00,58.83,58.87,58.76,58.77,6200.0,56.2066,56.2449,56.1398,56.1493,6200.0
2012-10-15 11:05:00,58.77,58.89,58.77,58.88,8400.0,56.1493,56.264,56.1493,56.2544,8400.0
2012-10-15 11:10:00,58.89,58.91,58.87,58.9,9500.0,56.264,56.2831,56.2449,56.2735,9500.0
2012-10-15 11:15:00,58.9,58.91,58.86,58.86,12700.0,56.2735,56.2831,56.2353,56.2353,12700.0
2012-10-15 11:20:00,58.85,58.9,58.85,58.89,8200.0,56.2257,56.2735,56.2257,56.264,8200.0
2012-10-15 11:25:00,58.88,58.91,58.85,58.87,6500.0,56.2544,56.2831,56.2257,56.2449,6500.0
2012-10-15 11:30:00,58.88,58.91,58.85,58.88,7700.0,56.2544,56.2831,56.2257,56.2544,7700.0
2012-10-15 11:35:00,58.88,58.98,58.88,58.96,7600.0,56.2544,56.35,56.2544,56.3308,7600.0
2012-10-15 11:40:00,58.97,59.02,58.97,58.98,11700.0,56.3404,56.3882,56.3404,56.35,11700.0
2012-10-15 11:45:00,58.97,58.97,58.92,58.94,4200.0,56.3404,56.3404,56.2926,56.3117,4200.0
2012-10-15 11:50:00,58.95,58.96,58.88,58.88,5900.0,56.3213,56.3308,56.2544,56.2544,5900.0
2012-10-15 11:55:00,58.88,58.91,58.86,58.88,5000.0,56.2544,56.2831,56.2353,56.2544,5000.0
2012-10-15 12:00:00,58.89,58.9,58.85,58.89,6600.0,56.264,56.2735,56.2257,56.264,6600.0
2012-10-15 12:05:00,58.87,58.89,58.82,58.86,7700.0,56.2449,56.264,56.1971,56.2353,7700.0
2012-10-15 12:10:00,58.86,58.86,58.79,58.82,5500.0,56.2353,56.2353,56.1684,56.1971,5500.0
2012-10-15 12:15:00,58.83,58.86,58.81,58.83,5300.0,56.2066,56.2353,56.1875,56.2066,5300.0
2012-10-15 12:20:00,58.83,58.87,58.83,58.87,7200.0,56.2066,56.2449,56.2066,56.2449,7200.0
2012-10-15 12:25:00,58.88,58.96,58.87,58.94,12000.0,56.2544,56.3308,56.2449,56.3117,12000.0
2012-10-15 12:30:00,58.96,58.97,58.92,58.94,5600.0,56.3308,56.3404,56.2926,56.3117,5600.0
2012-10-15 12:35:00,58.94,58.98,58.93,58.98,13200.0,56.3117,56.35,56.3022,56.35,13200.0
2012-10-15 12:40:00,58.98,59.04,58.98,59.02,13000.0,56.35,56.4073,56.35,56.3882,13000.0
2012-10-15 12:45:00,59.03,59.04,58.99,59.0,15900.0,56.3977,56.4073,56.3595,56.3691,15900.0
2012-10-15 12:50:00,59.01,59.02,58.97,59.02,4700.0,56.3786,56.3882,56.3404,56.3882,4700.0
2012-10-15 12:55:00,59.03,59.11,59.03,59.1,5500.0,56.3977,56.4742,56.3977,56.4646,5500.0
2012-10-15 13:00:00,59.11,59.11,59.05,59.1,8300.0,56.4742,56.4742,56.4168,56.4646,8300.0
2012-10-15 13:05:00,59.1,59.12,59.1,59.1,3800.0,56.4646,56.4837,56.4646,56.4646,3800.0
2012-10-15 13:10:00,59.11,59.14,59.08,59.08,7600.0,56.4742,56.5028,56.4455,56.4455,7600.0
2012-10-15 13:15:00,59.08,59.12,59.07,59.08,8400.0,56.4455,56.4837,56.4359,56.4455,8400.0
2012-10-15 13:20:00,59.08,59.12,59.05,59.11,8500.0,56.4455,56.4837,56.4168,56.4742,8500.0
2012-10-15 13:25:00,59.11,59.12,59.07,59.12,6100.0,56.4742,56.4837,56.4359,56.4837,6100.0
2012-10-15 13:30:00,59.13,59.16,59.12,59.12,7500.0,56.4933,56.5219,56.4837,56.4837,7500.0
2012-10-15 13:35:00,59.13,59.15,59.08,59.08,8600.0,56.4933,56.5124,56.4455,56.4455,8600.0
2012-10-15 13:40:00,59.09,59.12,59.09,59.12,4500.0,56.455,56.4837,56.455,56.4837,4500.0
2012-10-15 13:45:00,59.12,59.19,59.12,59.19,6800.0,56.4837,56.5506,56.4837,56.5506,6800.0
2012-10-15 13:50:00,59.2,59.21,59.18,59.21,10100.0,56.5601,56.5697,56.541,56.5697,10100.0
2012-10-15 13:55:00,59.21,59.26,59.21,59.23,10200.0,56.5697,56.6175,56.5697,56.5888,10200.0
2012-10-15 14:00:00,59.23,59.3,59.22,59.3,8100.0,56.5888,56.6557,56.5793,56.6557,8100.0
2012-10-15 14:05:00,59.31,59.34,59.25,59.25,16700.0,56.6652,56.6939,56.6079,56.6079,16700.0
2012-10-15 14:10:00,59.26,59.3,59.23,59.23,10900.0,56.6175,56.6557,56.5888,56.5888,10900.0
2012-10-15 14:15:00,59.23,59.26,59.21,59.21,9800.0,56.5888,56.6175,56.5697,56.5697,9800.0
2012-10-15 14:20:00,59.21,59.27,59.19,59.25,6700.0,56.5697,56.627,56.5506,56.6079,6700.0
2012-10-15 14:25:00,59.27,59.27,59.22,59.22,4400.0,56.627,56.627,56.5793,56.5793,4400.0
2012-10-15 14:30:00,59.21,59.21,59.11,59.13,8800.0,56.5697,56.5697,56.4742,56.4933,8800.0
2012-10-15 14:35:00,59.13,59.13,59.08,59.13,8400.0,56.4933,56.4933,56.4455,56.4933,8400.0
2012-10-15 14:40:00,59.14,59.15,59.08,59.08,9900.0,56.5028,56.5124,56.4455,56.4455,9900.0
2012-10-15 14:45:00,59.09,59.12,59.07,59.1,9000.0,56.455,56.4837,56.4359,56.4646,9000.0
2012-10-15 14:50:00,59.11,59.17,59.11,59.16,6800.0,56.4742,56.5315,56.4742,56.5219,6800.0
2012-10-15 14:55:00,59.16,59.18,59.14,59.16,6700.0,56.5219,56.541,56.5028,56.5219,6700.0
2012-10-15 15:00:00,59.14,59.2,59.14,59.14,8300.0,56.5028,56.5601,56.5028,56.5028,8300.0
2012-10-15 15:05:00,59.15,59.16,59.13,59.16,6300.0,56.5124,56.5219,56.4933,56.5219,6300.0
2012-10-15 15:10:00,59.16,59.23,59.16,59.19,15500.0,56.5219,56.5888,56.5219,56.5506,15500.0
2012-10-15 15:15:00,59.19,59.29,59.17,59.29,15100.0,56.5506,56.6461,56.5315,56.6461,15100.0
2012-10-15 15:20:00,59.29,59.3,59.27,59.3,11400.0,56.6461,56.6557,56.627,56.6557,11400.0
2012-10-15 15:25:00,59.3,59.31,59.27,59.31,17600.0,56.6557,56.6652,56.627,56.6652,17600.0
2012-10-15 15:30:00,59.31,59.34,59.25,59.27,23300.0,56.6652,56.6939,56.6079,56.627,23300.0
2012-10-15 15:35:00,59.28,59.29,59.27,59.29,11400.0,56.6366,56.6461,56.627,56.6461,11400.0
2012-10-15 15:40:00,59.28,59.35,59.28,59.34,16300.0,56.6366,56.7035,56.6366,56.6939,16300.0
2012-10-15 15:45:00,59.35,59.41,59.35,59.41,35400.0,56.7035,56.7608,56.7035,56.7608,35400.0
2012-10-15 15:50:00,59.42,59.46,59.41,59.46,48100.0,56.7703,56.8085,56.7608,56.8085,48100.0
2012-10-15 15:55:00,59.45,59.49,59.42,59.43,57800.0,56.799,56.8372,56.7703,56.7799,57800.0
2012-10-16 09:30:00,59.62,59.95,59.35,59.89,32400.0,56.9614,57.2767,56.7035,57.2194,32400.0
2012-10-16 09:35:00,59.92,59.99,59.83,59.97,8400.0,57.248,57.3149,57.162,57.2958,8400.0
2012-10-16 09:40:00,59.94,60.09,59.91,60.08,12500.0,57.2671,57.4105,57.2385,57.4009,12500.0
2012-10-16 09:45:00,60.08,60.17,60.08,60.15,8200.0,57.4009,57.4869,57.4009,57.4678,8200.0
2012-10-16 09:50:00,60.17,60.27,60.17,60.21,8100.0,57.4869,57.5824,57.4869,57.5251,8100.0
2012-10-16 09:55:00,60.25,60.3,60.08,60.08,14700.0,57.5633,57.6111,57.4009,57.4009,14700.0
2012-10-16 10:00:00,60.11,60.15,60.05,60.11,11600.0,57.4296,57.4678,57.3722,57.4296,11600.0
2012-10-16 10:05:00,60.11,60.2,60.1,60.16,8000.0,57.4296,57.5155,57.42,57.4773,8000.0
2012-10-16 10:10:00,60.16,60.24,60.15,60.17,7900.0,57.4773,57.5538,57.4678,57.4869,7900.0
2012-10-16 10:15:00,60.18,60.3,60.18,60.25,17300.0,57.4964,57.6111,57.4964,57.5633,17300.0
2012-10-16 10:20:00,60.23,60.31,60.2,60.31,8400.0,57.5442,57.6206,57.5155,57.6206,8400.0
2012-10-16 10:25:00,60.31,60.32,60.21,60.28,14400.0,57.6206,57.6302,57.5251,57.592,14400.0
2012-10-16 10:30:00,60.3,60.3,60.25,60.28,8300.0,57.6111,57.6111,57.5633,57.592,8300.0
2012-10-16 10:35:00,60.28,60.28,60.18,60.19,9700.0,57.592,57.592,57.4964,57.506,9700.0
2012-10-16 10:40:00,60.18,60.24,60.13,60.22,10700.0,57.4964,57.5538,57.4487,57.5347,10700.0
2012-10-16 10:45:00,60.21,60.23,60.17,60.19,10900.0,57.5251,57.5442,57.4869,57.506,10900.0
2012-10-16 10:50:00,60.17,60.17,60.07,60.09,13900.0,57.4869,57.4869,57.3913,57.4105,13900.0
2012-10-16 10:55:00,60.11,60.24,60.11,60.22,7200.0,57.4296,57.5538,57.4296,57.5347,7200.0
2012-10-16 11:00:00,60.19,60.19,60.12,60.14,6200.0,57.506,57.506,57.4391,57.4582,6200.0
2012-10-16 11:05:00,60.14,60.14,60.05,60.09,5900.0,57.4582,57.4582,57.3722,57.4105,5900.0
2012-10-16 11:10:00,60.09,60.16,60.08,60.12,5700.0,57.4105,57.4773,57.4009,57.4391,5700.0
2012-10-16 11:15:00,60.13,60.19,60.13,60.19,5300.0,57.4487,57.506,57.4487,57.506,5300.0
2012-10-16 11:20:00,60.19,60.25,60.18,60.23,7300.0,57.506,57.5633,57.4964,57.5442,7300.0
2012-10-16 11:25:00,60.24,60.3,60.24,60.24,9600.0,57.5538,57.6111,57.5538,57.5538,9600.0
2012-10-16 11:30:00,60.27,60.33,60.26,60.3,16400.0,57.5824,57.6398,57.5729,57.6111,16400.0
2012-10-16 11:35:00,60.27,60.29,60.23,60.27,6500.0,57.5824,57.6015,57.5442,57.5824,6500.0
2012-10-16 11:40:00,60.28,60.32,60.26,60.31,9500.0,57.592,57.6302,57.5729,57.6206,9500.0
2012-10-16 11:45:00,60.3,60.34,60.3,60.33,5600.0,57.6111,57.6493,57.6111,57.6398,5600.0
2012-10-16 11:50:00,60.34,60.34,60.31,60.32,5300.0,57.6493,57.6493,57.6206,57.6302,5300.0
2012-10-16 11:55:00,60.32,60.34,60.31,60.32,4000.0,57.6302,57.6493,57.6206,57.6302,4000.0
2012-10-16 12:00:00,60.33,60.36,60.28,60.34,7600.0,57.6398,57.6684,57.592,57.6493,7600.0
2012-10-16 12:05:00,60.34,60.4,60.33,60.4,8200.0,57.6493,57.7066,57.6398,57.7066,8200.0
2012-10-16 12:10:00,60.39,60.44,60.36,60.39,10100.0,57.6971,57.7448,57.6684,57.6971,10100.0
2012-10-16 12:15:00,60.39,60.39,60.33,60.33,5300.0,57.6971,57.6971,57.6398,57.6398,5300.0
2012-10-16 12:20:00,60.35,60.37,60.3,60.33,9700.0,57.6589,57.678,57.6111,57.6398,9700.0
2012-10-16 12:25:00,60.33,60.34,60.27,60.27,10800.0,57.6398,57.6493,57.5824,57.5824,10800.0
2012-10-16 12:30:00,60.26,60.32,60.26,60.29,9700.0,57.5729,57.6302,57.5729,57.6015,9700.0
2012-10-16 12:35:00,60.28,60.28,60.2,60.2,5700.0,57.592,57.592,57.5155,57.5155,5700.0
2012-10-16 12:40:00,60.21,60.22,60.16,60.17,6500.0,57.5251,57.5347,57.4773,57.4869,6500.0
2012-10-16 12:45:00,60.16,60.16,60.12,60.12,5900.0,57.4773,57.4773,57.4391,57.4391,5900.0
2012-10-16 12:50:00,60.13,60.17,60.13,60.15,8400.0,57.4487,57.4869,57.4487,57.4678,8400.0
2012-10-16 12:55:00,60.13,60.15,60.13,60.13,4300.0,57.4487,57.4678,57.4487,57.4487,4300.0
2012-10-16 13:00:00,60.15,60.17,60.14,60.17,4800.0,57.4678,57.4869,57.4582,57.4869,4800.0
2012-10-16 13:05:00,60.17,60.19,60.13,60.13,7600.0,57.4869,57.506,57.4487,57.4487,7600.0
2012-10-16 13:10:00,60.13,60.19,60.13,60.18,3500.0,57.4487,57.506,57.4487,57.4964,3500.0
2012-10-16 13:15:00,60.18,60.26,60.18,60.24,9800.0,57.4964,57.5729,57.4964,57.5538,9800.0
2012-10-16 13:20:00,60.24,60.29,60.24,60.29,4800.0,57.5538,57.6015,57.5538,57.6015,4800.0
2012-10-16 13:25:00,60.3,60.33,60.29,60.29,7200.0,57.6111,57.6398,57.6015,57.6015,7200.0
2012-10-16 13:30:00,60.31,60.33,60.28,60.3,7700.0,57.6206,57.6398,57.592,57.6111,7700.0
2012-10-16 13:35:00,60.31,60.32,60.3,60.32,8400.0,57.6206,57.6302,57.6111,57.6302,8400.0
2012-10-16 13:40:00,60.31,60.32,60.28,60.29,11200.0,57.6206,57.6302,57.592,57.6015,11200.0
2012-10-16 13:45:00,60.3,60.37,60.29,60.37,14600.0,57.6111,57.678,57.6015,57.678,14600.0
2012-10-16 13:50:00,60.37,60.38,60.34,60.37,11300.0,57.678,57.6875,57.6493,57.678,11300.0
2012-10-16 13:55:00,60.38,60.42,60.38,60.41,8200.0,57.6875,57.7257,57.6875,57.7162,8200.0
2012-10-16 14:00:00,60.42,60.43,60.34,60.35,8700.0,57.7257,57.7353,57.6493,57.6589,8700.0
2012-10-16 14:05:00,60.34,60.34,60.25,60.25,4800.0,57.6493,57.6493,57.5633,57.5633,4800.0
2012-10-16 14:10:00,60.26,60.27,60.2,60.22,10400.0,57.5729,57.5824,57.5155,57.5347,10400.0
2012-10-16 14:15:00,60.23,60.24,60.21,60.23,8700.0,57.5442,57.5538,57.5251,57.5442,8700.0
2012-10-16 14:20:00,60.23,60.25,60.2,60.2,7300.0,57.5442,57.5633,57.5155,57.5155,7300.0
2012-10-16 14:25:00,60.2,60.23,60.19,60.23,8800.0,57.5155,57.5442,57.506,57.5442,8800.0
2012-10-16 14:30:00,60.23,60.24,60.19,60.23,7600.0,57.5442,57.5538,57.506,57.5442,7600.0
2012-10-16 14:35:00,60.23,60.24,60.19,60.2,6500.0,57.5442,57.5538,57.506,57.5155,6500.0
2012-10-16 14:40:00,60.2,60.23,60.2,60.22,4900.0,57.5155,57.5442,57.5155,57.5347,4900.0
2012-10-16 14:45:00,60.22,60.24,60.21,60.22,10400.0,57.5347,57.5538,57.5251,57.5347,10400.0
2012-10-16 14:50:00,60.21,60.24,60.18,60.23,7100.0,57.5251,57.5538,57.4964,57.5442,7100.0
2012-10-16 14:55:00,60.23,60.25,60.23,60.23,13700.0,57.5442,57.5633,57.5442,57.5442,13700.0
2012-10-16 15:00:00,60.23,60.26,60.2,60.21,16800.0,57.5442,57.5729,57.5155,57.5251,16800.0
2012-10-16 15:05:00,60.21,60.22,60.19,60.2,9500.0,57.5251,57.5347,57.506,57.5155,9500.0
2012-10-16 15:10:00,60.19,60.19,60.11,60.14,15400.0,57.506,57.506,57.4296,57.4582,15400.0
2012-10-16 15:15:00,60.14,60.22,60.13,60.19,15300.0,57.4582,57.5347,57.4487,57.506,15300.0
2012-10-16 15:20:00,60.19,60.19,60.14,60.14,18800.0,57.506,57.506,57.4582,57.4582,18800.0
2012-10-16 15:25:00,60.15,60.17,60.12,60.17,14900.0,57.4678,57.4869,57.4391,57.4869,14900.0
2012-10-16 15:30:00,60.17,60.19,60.15,60.16,16600.0,57.4869,57.506,57.4678,57.4773,16600.0
2012-10-16 15:35:00,60.16,60.18,60.13,60.16,21900.0,57.4773,57.4964,57.4487,57.4773,21900.0
2012-10-16 15:40:00,60.17,60.19,60.13,60.18,20200.0,57.4869,57.506,57.4487,57.4964,20200.0
2012-10-16 15:45:00,60.18,60.21,60.15,60.18,19100.0,57.4964,57.5251,57.4678,57.4964,19100.0
2012-10-16 15:50:00,60.19,60.31,60.18,60.3,32600.0,57.506,57.6206,57.4964,57.6111,32600.0
2012-10-16 15:55:00,60.31,60.31,60.23,60.26,47300.0,57.6206,57.6206,57.5442,57.5729,47300.0
2012-10-17 09:30:00,60.44,60.68,60.37,60.6,34000.0,57.7448,57.9741,57.678,57.8977,34000.0
2012-10-17 09:35:00,60.56,60.6,60.43,60.43,10200.0,57.8595,57.8977,57.7353,57.7353,10200.0
2012-10-17 09:40:00,60.38,60.51,60.23,60.45,12500.0,57.6875,57.8117,57.5442,57.7544,12500.0
2012-10-17 09:45:00,60.43,60.52,60.33,60.41,23900.0,57.7353,57.8213,57.6398,57.7162,23900.0
2012-10-17 09:50:00,60.45,60.5,60.4,60.44,13700.0,57.7544,57.8022,57.7066,57.7448,13700.0
2012-10-17 09:55:00,60.44,60.56,60.37,60.53,19000.0,57.7448,57.8595,57.678,57.8308,19000.0
2012-10-17 10:00:00,60.51,60.6,60.45,60.57,16600.0,57.8117,57.8977,57.7544,57.8691,16600.0
2012-10-17 10:05:00,60.56,60.72,60.52,60.68,18000.0,57.8595,58.0124,57.8213,57.9741,18000.0
2012-10-17 10:10:00,60.69,60.7,60.63,60.7,14500.0,57.9837,57.9933,57.9264,57.9933,14500.0
2012-10-17 10:15:00,60.71,60.73,60.58,60.58,17300.0,58.0028,58.0219,57.8786,57.8786,17300.0
2012-10-17 10:20:00,60.55,60.66,60.54,60.63,17000.0,57.8499,57.955,57.8404,57.9264,17000.0
2012-10-17 10:25:00,60.62,60.62,60.57,60.57,5600.0,57.9168,57.9168,57.8691,57.8691,5600.0
2012-10-17 10:30:00,60.57,60.62,60.57,60.59,5100.0,57.8691,57.9168,57.8691,57.8882,5100.0
2012-10-17 10:35:00,60.59,60.7,60.57,60.7,9900.0,57.8882,57.9933,57.8691,57.9933,9900.0
2012-10-17 10:40:00,60.68,60.8,60.67,60.75,18000.0,57.9741,58.0888,57.9646,58.041,18000.0
2012-10-17 10:45:00,60.74,60.74,60.71,60.73,9500.0,58.0315,58.0315,58.0028,58.0219,9500.0
2012-10-17 10:50:00,60.76,60.76,60.7,60.71,14000.0,58.0506,58.0506,57.9933,58.0028,14000.0
2012-10-17 10:55:00,60.72,60.74,60.68,60.68,7700.0,58.0124,58.0315,57.9741,57.9741,7700.0
2012-10-17 11:00:00,60.68,60.69,60.6,60.6,5300.0,57.9741,57.9837,57.8977,57.8977,5300.0
2012-10-17 11:05:00,60.62,60.63,60.55,60.55,8600.0,57.9168,57.9264,57.8499,57.8499,8600.0
2012-10-17 11:10:00,60.54,60.54,60.47,60.47,12500.0,57.8404,57.8404,57.7735,57.7735,12500.0
2012-10-17 11:15:00,60.47,60.48,60.42,60.42,10900.0,57.7735,57.7831,57.7257,57.7257,10900.0
2012-10-17 11:20:00,60.43,60.45,60.4,60.42,9000.0,57.7353,57.7544,57.7066,57.7257,9000.0
2012-10-17 11:25:00,60.42,60.43,60.36,60.37,9600.0,57.7257,57.7353,57.6684,57.678,9600.0
2012-10-17 11:30:00,60.37,60.39,60.33,60.36,6800.0,57.678,57.6971,57.6398,57.6684,6800.0
2012-10-17 11:35:00,60.36,60.4,60.35,60.38,6300.0,57.6684,57.7066,57.6589,57.6875,6300.0
2012-10-17 11:40:00,60.39,60.45,60.38,60.43,9500.0,57.6971,57.7544,57.6875,57.7353,9500.0
2012-10-17 11:45:00,60.44,60.45,60.38,60.44,9800.0,57.7448,57.7544,57.6875,57.7448,9800.0
2012-10-17 11:50:00,60.47,60.51,60.46,60.5,8000.0,57.7735,57.8117,57.764,57.8022,8000.0
2012-10-17 11:55:00,60.49,60.5,60.46,60.46,5600.0,57.7926,57.8022,57.764,57.764,5600.0
2012-10-17 12:00:00,60.46,60.48,60.45,60.48,4400.0,57.764,57.7831,57.7544,57.7831,4400.0
2012-10-17 12:05:00,60.49,60.58,60.49,60.57,7300.0,57.7926,57.8786,57.7926,57.8691,7300.0
2012-10-17 12:10:00,60.57,60.62,60.56,60.62,11900.0,57.8691,57.9168,57.8595,57.9168,11900.0
2012-10-17 12:15:00,60.63,60.7,60.62,60.63,26800.0,57.9264,57.9933,57.9168,57.9264,26800.0
2012-10-17 12:20:00,60.61,60.65,60.55,60.65,8900.0,57.9073,57.9455,57.8499,57.9455,8900.0
2012-10-17 12:25:00,60.65,60.65,60.63,60.64,6000.0,57.9455,57.9455,57.9264,57.9359,6000.0
2012-10-17 12:30:00,60.64,60.66,60.63,60.63,6800.0,57.9359,57.955,57.9264,57.9264,6800.0
2012-10-17 12:35:00,60.63,60.66,60.61,60.66,10000.0,57.9264,57.955,57.9073,57.955,10000.0
2012-10-17 12:40:00,60.66,60.7,60.66,60.66,11000.0,57.955,57.9933,57.955,57.955,11000.0
2012-10-17 12:45:00,60.66,60.7,60.66,60.7,16200.0,57.955,57.9933,57.955,57.9933,16200.0
2012-10-17 12:50:00,60.69,60.71,60.67,60.69,6600.0,57.9837,58.0028,57.9646,57.9837,6600.0
2012-10-17 12:55:00,60.7,60.72,60.68,60.7,7200.0,57.9933,58.0124,57.9741,57.9933,7200.0
2012-10-17 13:00:00,60.69,60.77,60.63,60.75,28100.0,57.9837,58.0601,57.9264,58.041,28100.0
2012-10-17 13:05:00,60.73,60.74,60.71,60.73,9500.0,58.0219,58.0315,58.0028,58.0219,9500.0
2012-10-17 13:10:00,60.73,60.73,60.7,60.7,17800.0,58.0219,58.0219,57.9933,57.9933,17800.0
2012-10-17 13:15:00,60.7,60.71,60.67,60.67,10200.0,57.9933,58.0028,57.9646,57.9646,10200.0
2012-10-17 13:20:00,60.67,60.71,60.67,60.7,8600.0,57.9646,58.0028,57.9646,57.9933,8600.0
2012-10-17 13:25:00,60.69,60.69,60.64,60.65,8400.0,57.9837,57.9837,57.9359,57.9455,8400.0
2012-10-17 13:30:00,60.65,60.67,60.59,60.63,43700.0,57.9455,57.9646,57.8882,57.9264,43700.0
2012-10-17 13:35:00,60.64,60.67,60.6,60.61,28300.0,57.9359,57.9646,57.8977,57.9073,28300.0
2012-10-17 13:40:00,60.61,60.61,60.53,60.53,11000.0,57.9073,57.9073,57.8308,57.8308,11000.0
2012-10-17 13:45:00,60.52,60.52,60.44,60.49,14400.0,57.8213,57.8213,57.7448,57.7926,14400.0
2012-10-17 13:50:00,60.49,60.53,60.47,60.53,7500.0,57.7926,57.8308,57.7735,57.8308,7500.0
2012-10-17 13:55:00,60.53,60.53,60.48,60.51,9500.0,57.8308,57.8308,57.7831,57.8117,9500.0
2012-10-17 14:00:00,60.54,60.54,60.48,60.51,12600.0,57.8404,57.8404,57.7831,57.8117,12600.0
2012-10-17 14:05:00,60.5,60.5,60.47,60.49,12100.0,57.8022,57.8022,57.7735,57.7926,12100.0
2012-10-17 14:10:00,60.5,60.51,60.47,60.51,10300.0,57.8022,57.8117,57.7735,57.8117,10300.0
2012-10-17 14:15:00,60.51,60.52,60.49,60.49,4200.0,57.8117,57.8213,57.7926,57.7926,4200.0
2012-10-17 14:20:00,60.5,60.53,60.48,60.53,9400.0,57.8022,57.8308,57.7831,57.8308,9400.0
2012-10-17 14:25:00,60.54,60.56,60.51,60.55,14100.0,57.8404,57.8595,57.8117,57.8499,14100.0
2012-10-17 14:30:00,60.55,60.58,60.54,60.56,9300.0,57.8499,57.8786,57.8404,57.8595,9300.0
2012-10-17 14:35:00,60.57,60.58,60.54,60.56,12000.0,57.8691,57.8786,57.8404,57.8595,12000.0
2012-10-17 14:40:00,60.56,60.64,60.55,60.64,129100.0,57.8595,57.9359,57.8499,57.9359,129100.0
2012-10-17 14:45:00,60.64,60.66,60.6,60.66,10100.0,57.9359,57.955,57.8977,57.955,10100.0
2012-10-17 14:50:00,60.66,60.67,60.62,60.63,21100.0,57.955,57.9646,57.9168,57.9264,21100.0
2012-10-17 14:55:00,60.61,60.67,60.61,60.67,12100.0,57.9073,57.9646,57.9073,57.9646,12100.0
2012-10-17 15:00:00,60.66,60.66,60.51,60.51,9800.0,57.955,57.955,57.8117,57.8117,9800.0
2012-10-17 15:05:00,60.53,60.62,60.52,60.62,15500.0,57.8308,57.9168,57.8213,57.9168,15500.0
2012-10-17 15:10:00,60.62,60.64,60.56,60.57,14100.0,57.9168,57.9359,57.8595,57.8691,14100.0
2012-10-17 15:15:00,60.56,60.62,60.56,60.61,12000.0,57.8595,57.9168,57.8595,57.9073,12000.0
2012-10-17 15:20:00,60.61,60.62,60.59,60.6,10600.0,57.9073,57.9168,57.8882,57.8977,10600.0
2012-10-17 15:25:00,60.6,60.62,60.56,60.6,9100.0,57.8977,57.9168,57.8595,57.8977,9100.0
2012-10-17 15:30:00,60.59,60.62,60.56,60.62,10200.0,57.8882,57.9168,57.8595,57.9168,10200.0
2012-10-17 15:35:00,60.62,60.69,60.61,60.63,18200.0,57.9168,57.9837,57.9073,57.9264,18200.0
2012-10-17 15:40:00,60.64,60.68,60.61,60.68,21700.0,57.9359,57.9741,57.9073,57.9741,21700.0
2012-10-17 15:45:00,60.68,60.68,60.56,60.56,27400.0,57.9741,57.9741,57.8595,57.8595,27400.0
2012-10-17 15:50:00,60.55,60.58,60.5,60.53,28300.0,57.8499,57.8786,57.8022,57.8308,28300.0
2012-10-17 15:55:00,60.52,60.55,60.47,60.52,59000.0,57.8213,57.8499,57.7735,57.8213,59000.0
2012-10-18 09:30:00,59.99,60.15,58.58,58.66,253500.0,57.3149,57.4678,55.9678,56.0442,253500.0
2012-10-18 09:35:00,58.7,59.14,58.57,58.84,174100.0,56.0824,56.5028,55.9582,56.2162,174100.0
2012-10-18 09:40:00,58.9,59.15,58.77,58.8,175200.0,56.2735,56.5124,56.1493,56.178,175200.0
2012-10-18 09:45:00,58.8,58.83,58.5,58.75,117500.0,56.178,56.2066,55.8914,56.1302,117500.0
2012-10-18 09:50:00,58.75,58.82,58.7,58.71,60800.0,56.1302,56.1971,56.0824,56.092,60800.0
2012-10-18 09:55:00,58.71,58.75,58.36,58.41,157400.0,56.092,56.1302,55.7576,55.8054,157400.0
2012-10-18 10:00:00,58.41,58.64,58.36,58.55,217100.0,55.8054,56.0251,55.7576,55.9391,217100.0
2012-10-18 10:05:00,58.55,58.73,58.55,58.69,106100.0,55.9391,56.1111,55.9391,56.0729,106100.0
2012-10-18 10:10:00,58.71,58.78,58.62,58.68,56700.0,56.092,56.1589,56.006,56.0633,56700.0
2012-10-18 10:15:00,58.7,58.85,58.65,58.69,134500.0,56.0824,56.2257,56.0347,56.0729,134500.0
2012-10-18 10:20:00,58.71,58.79,58.67,58.74,86600.0,56.092,56.1684,56.0538,56.1207,86600.0
2012-10-18 10:25:00,58.74,58.78,58.64,58.67,62200.0,56.1207,56.1589,56.0251,56.0538,62200.0
2012-10-18 10:30:00,58.67,58.71,58.64,58.68,54700.0,56.0538,56.092,56.0251,56.0633,54700.0
2012-10-18 10:35:00,58.68,58.7,58.57,58.58,31500.0,56.0633,56.0824,55.9582,55.9678,31500.0
2012-10-18 10:40:00,58.58,58.65,58.53,58.55,26100.0,55.9678,56.0347,55.92,55.9391,26100.0
2012-10-18 10:45:00,58.54,58.54,58.36,58.39,42700.0,55.9296,55.9296,55.7576,55.7863,42700.0
2012-10-18 10:50:00,58.4,58.44,58.38,58.43,28000.0,55.7958,55.834,55.7767,55.8245,28000.0
2012-10-18 10:55:00,58.43,58.48,58.4,58.45,33100.0,55.8245,55.8722,55.7958,55.8436,33100.0
2012-10-18 11:00:00,58.45,58.56,58.45,58.51,46900.0,55.8436,55.9487,55.8436,55.9009,46900.0
2012-10-18 11:05:00,58.52,58.62,58.48,58.59,72900.0,55.9105,56.006,55.8722,55.9773,72900.0
2012-10-18 11:10:00,58.59,58.61,58.55,58.6,28500.0,55.9773,55.9965,55.9391,55.9869,28500.0
2012-10-18 11:15:00,58.59,58.67,58.59,58.61,36100.0,55.9773,56.0538,55.9773,55.9965,36100.0
2012-10-18 11:20:00,58.61,58.66,58.6,58.66,29600.0,55.9965,56.0442,55.9869,56.0442,29600.0
2012-10-18 11:25:00,58.64,58.72,58.63,58.68,55700.0,56.0251,56.1015,56.0156,56.0633,55700.0
2012-10-18 11:30:00,58.68,58.7,58.62,58.64,27900.0,56.0633,56.0824,56.006,56.0251,27900.0
2012-10-18 11:35:00,58.65,58.75,58.65,58.72,30500.0,56.0347,56.1302,56.0347,56.1015,30500.0
2012-10-18 11:40:00,58.73,58.78,58.7,58.73,26000.0,56.1111,56.1589,56.0824,56.1111,26000.0
2012-10-18 11:45:00,58.73,58.85,58.73,58.82,47800.0,56.1111,56.2257,56.1111,56.1971,47800.0
2012-10-18 11:50:00,58.81,58.87,58.8,58.86,15400.0,56.1875,56.2449,56.178,56.2353,15400.0
2012-10-18 11:55:00,58.87,58.91,58.83,58.85,22000.0,56.2449,56.2831,56.2066,56.2257,22000.0
2012-10-18 12:00:00,58.86,58.97,58.86,58.94,60200.0,56.2353,56.3404,56.2353,56.3117,60200.0
2012-10-18 12:05:00,58.94,58.99,58.94,58.95,22900.0,56.3117,56.3595,56.3117,56.3213,22900.0
2012-10-18 12:10:00,58.95,58.98,58.91,58.94,30700.0,56.3213,56.35,56.2831,56.3117,30700.0
2012-10-18 12:15:00,58.95,58.95,58.86,58.86,30500.0,56.3213,56.3213,56.2353,56.2353,30500.0
2012-10-18 12:20:00,58.86,58.88,58.78,58.88,17900.0,56.2353,56.2544,56.1589,56.2544,17900.0
2012-10-18 12:25:00,58.87,58.9,58.85,58.89,13500.0,56.2449,56.2735,56.2257,56.264,13500.0
2012-10-18 12:30:00,58.9,58.94,58.79,58.84,37300.0,56.2735,56.3117,56.1684,56.2162,37300.0
2012-10-18 12:35:00,58.87,58.94,58.84,58.93,18200.0,56.2449,56.3117,56.2162,56.3022,18200.0
2012-10-18 12:40:00,58.92,58.94,58.89,58.91,21100.0,56.2926,56.3117,56.264,56.2831,21100.0
2012-10-18 12:45:00,58.91,58.94,58.91,58.94,10700.0,56.2831,56.3117,56.2831,56.3117,10700.0
2012-10-18 12:50:00,58.94,58.98,58.89,58.94,20300.0,56.3117,56.35,56.264,56.3117,20300.0
2012-10-18 12:55:00,58.95,58.95,58.8,58.85,34700.0,56.3213,56.3213,56.178,56.2257,34700.0
2012-10-18 13:00:00,58.87,58.94,58.87,58.89,20300.0,56.2449,56.3117,56.2449,56.264,20300.0
2012-10-18 13:05:00,58.87,58.9,58.79,58.79,28300.0,56.2449,56.2735,56.1684,56.1684,28300.0
2012-10-18 13:10:00,58.78,58.8,58.73,58.79,26600.0,56.1589,56.178,56.1111,56.1684,26600.0
2012-10-18 13:15:00,58.78,58.86,58.78,58.83,54500.0,56.1589,56.2353,56.1589,56.2066,54500.0
2012-10-18 13:20:00,58.85,58.93,58.83,58.88,82500.0,56.2257,56.3022,56.2066,56.2544,82500.0
2012-10-18 13:25:00,58.87,58.94,58.87,58.9,27600.0,56.2449,56.3117,56.2449,56.2735,27600.0
2012-10-18 13:30:00,58.89,58.91,58.8,58.88,25200.0,56.264,56.2831,56.178,56.2544,25200.0
2012-10-18 13:35:00,58.88,58.89,58.83,58.84,18400.0,56.2544,56.264,56.2066,56.2162,18400.0
2012-10-18 13:40:00,58.84,58.92,58.81,58.82,23600.0,56.2162,56.2926,56.1875,56.1971,23600.0
2012-10-18 13:45:00,58.81,58.85,58.74,58.8,25800.0,56.1875,56.2257,56.1207,56.178,25800.0
2012-10-18 13:50:00,58.79,58.86,58.79,58.82,28700.0,56.1684,56.2353,56.1684,56.1971,28700.0
2012-10-18 13:55:00,58.82,58.83,58.79,58.81,29000.0,56.1971,56.2066,56.1684,56.1875,29000.0
2012-10-18 14:00:00,58.79,58.83,58.77,58.81,43100.0,56.1684,56.2066,56.1493,56.1875,43100.0
2012-10-18 14:05:00,58.83,58.92,58.83,58.92,28800.0,56.2066,56.2926,56.2066,56.2926,28800.0
2012-10-18 14:10:00,58.92,58.94,58.88,58.91,20700.0,56.2926,56.3117,56.2544,56.2831,20700.0
2012-10-18 14:15:00,58.89,58.97,58.89,58.92,12700.0,56.264,56.3404,56.264,56.2926,12700.0
2012-10-18 14:20:00,58.91,58.96,58.87,58.93,20000.0,56.2831,56.3308,56.2449,56.3022,20000.0
2012-10-18 14:25:00,58.92,58.92,58.84,58.86,17600.0,56.2926,56.2926,56.2162,56.2353,17600.0
2012-10-18 14:30:00,58.86,58.87,58.8,58.81,27000.0,56.2353,56.2449,56.178,56.1875,27000.0
2012-10-18 14:35:00,58.8,58.85,58.77,58.77,29400.0,56.178,56.2257,56.1493,56.1493,29400.0
2012-10-18 14:40:00,58.78,58.78,58.72,58.74,24800.0,56.1589,56.1589,56.1015,56.1207,24800.0
2012-10-18 14:45:00,58.73,58.83,58.73,58.76,33000.0,56.1111,56.2066,56.1111,56.1398,33000.0
2012-10-18 14:50:00,58.76,58.82,58.75,58.76,35400.0,56.1398,56.1971,56.1302,56.1398,35400.0
2012-10-18 14:55:00,58.75,58.81,58.75,58.78,48100.0,56.1302,56.1875,56.1302,56.1589,48100.0
2012-10-18 15:00:00,58.78,58.83,58.75,58.83,28600.0,56.1589,56.2066,56.1302,56.2066,28600.0
2012-10-18 15:05:00,58.83,58.89,58.79,58.88,32000.0,56.2066,56.264,56.1684,56.2544,32000.0
2012-10-18 15:10:00,58.88,58.92,58.87,58.88,23100.0,56.2544,56.2926,56.2449,56.2544,23100.0
2012-10-18 15:15:00,58.88,58.89,58.8,58.83,32100.0,56.2544,56.264,56.178,56.2066,32100.0
2012-10-18 15:20:00,58.83,58.96,58.83,58.93,44600.0,56.2066,56.3308,56.2066,56.3022,44600.0
2012-10-18 15:25:00,58.92,58.99,58.92,58.97,31500.0,56.2926,56.3595,56.2926,56.3404,31500.0
2012-10-18 15:30:00,58.98,59.02,58.95,59.0,42700.0,56.35,56.3882,56.3213,56.3691,42700.0
2012-10-18 15:35:00,58.99,59.05,58.97,59.03,45100.0,56.3595,56.4168,56.3404,56.3977,45100.0
2012-10-18 15:40:00,59.03,59.11,59.0,59.11,52000.0,56.3977,56.4742,56.3691,56.4742,52000.0
2012-10-18 15:45:00,59.1,59.11,59.03,59.07,48700.0,56.4646,56.4742,56.3977,56.4359,48700.0
2012-10-18 15:50:00,59.07,59.11,58.98,59.0,74900.0,56.4359,56.4742,56.35,56.3691,74900.0
2012-10-18 15:55:00,59.0,59.04,58.99,59.03,132500.0,56.3691,56.4073,56.3595,56.3977,132500.0
2012-10-19 09:30:00,58.89,59.0,58.73,58.87,260400.0,56.264,56.3691,56.1111,56.2449,260400.0
2012-10-19 09:35:00,58.87,59.05,58.87,59.02,25400.0,56.2449,56.4168,56.2449,56.3882,25400.0
2012-10-19 09:40:00,59.0,59.01,58.88,58.96,53400.0,56.3691,56.3786,56.2544,56.3308,53400.0
2012-10-19 09:45:00,58.94,59.03,58.93,58.97,95500.0,56.3117,56.3977,56.3022,56.3404,95500.0
2012-10-19 09:50:00,58.95,59.02,58.91,59.02,51100.0,56.3213,56.3882,56.2831,56.3882,51100.0
2012-10-19 09:55:00,59.01,59.15,58.91,59.03,54700.0,56.3786,56.5124,56.2831,56.3977,54700.0
2012-10-19 10:00:00,59.0,59.11,58.96,59.09,60100.0,56.3691,56.4742,56.3308,56.455,60100.0
2012-10-19 10:05:00,59.06,59.08,59.02,59.05,30300.0,56.4264,56.4455,56.3882,56.4168,30300.0
2012-10-19 10:10:00,59.05,59.07,58.94,59.07,76900.0,56.4168,56.4359,56.3117,56.4359,76900.0
2012-10-19 10:15:00,59.07,59.1,58.99,59.03,22800.0,56.4359,56.4646,56.3595,56.3977,22800.0
2012-10-19 10:20:00,59.03,59.16,59.02,59.15,27400.0,56.3977,56.5219,56.3882,56.5124,27400.0
2012-10-19 10:25:00,59.15,59.15,59.05,59.06,41300.0,56.5124,56.5124,56.4168,56.4264,41300.0
2012-10-19 10:30:00,59.06,59.09,59.01,59.03,19300.0,56.4264,56.455,56.3786,56.3977,19300.0
2012-10-19 10:35:00,59.03,59.06,58.97,58.99,46000.0,56.3977,56.4264,56.3404,56.3595,46000.0
2012-10-19 10:40:00,59.0,59.02,58.94,59.02,18000.0,56.3691,56.3882,56.3117,56.3882,18000.0
2012-10-19 10:45:00,59.01,59.02,58.99,59.0,29000.0,56.3786,56.3882,56.3595,56.3691,29000.0
2012-10-19 10:50:00,59.0,59.04,58.94,59.02,31600.0,56.3691,56.4073,56.3117,56.3882,31600.0
2012-10-19 10:55:00,59.02,59.03,58.97,58.97,17200.0,56.3882,56.3977,56.3404,56.3404,17200.0
2012-10-19 11:00:00,58.97,58.99,58.95,58.97,24400.0,56.3404,56.3595,56.3213,56.3404,24400.0
2012-10-19 11:05:00,58.96,58.99,58.78,58.79,37100.0,56.3308,56.3595,56.1589,56.1684,37100.0
2012-10-19 11:10:00,58.78,58.86,58.72,58.81,43600.0,56.1589,56.2353,56.1015,56.1875,43600.0
2012-10-19 11:15:00,58.81,58.82,58.75,58.76,18700.0,56.1875,56.1971,56.1302,56.1398,18700.0
2012-10-19 11:20:00,58.75,58.79,58.72,58.74,15700.0,56.1302,56.1684,56.1015,56.1207,15700.0
2012-10-19 11:25:00,58.74,58.78,58.73,58.78,29100.0,56.1207,56.1589,56.1111,56.1589,29100.0
2012-10-19 11:30:00,58.78,58.8,58.73,58.78,25000.0,56.1589,56.178,56.1111,56.1589,25000.0
2012-10-19 11:35:00,58.78,58.8,58.75,58.76,14400.0,56.1589,56.178,56.1302,56.1398,14400.0
2012-10-19 11:40:00,58.76,58.78,58.72,58.74,17600.0,56.1398,56.1589,56.1015,56.1207,17600.0
2012-10-19 11:45:00,58.74,58.76,58.7,58.7,9200.0,56.1207,56.1398,56.0824,56.0824,9200.0
2012-10-19 11:50:00,58.7,58.72,58.63,58.64,19600.0,56.0824,56.1015,56.0156,56.0251,19600.0
2012-10-19 11:55:00,58.62,58.73,58.62,58.73,29100.0,56.006,56.1111,56.006,56.1111,29100.0
2012-10-19 12:00:00,58.72,58.72,58.65,58.65,21900.0,56.1015,56.1015,56.0347,56.0347,21900.0
2012-10-19 12:05:00,58.65,58.66,58.64,58.66,25100.0,56.0347,56.0442,56.0251,56.0442,25100.0
2012-10-19 12:10:00,58.66,58.68,58.63,58.65,37400.0,56.0442,56.0633,56.0156,56.0347,37400.0
2012-10-19 12:15:00,58.64,58.64,58.44,58.52,56200.0,56.0251,56.0251,55.834,55.9105,56200.0
2012-10-19 12:20:00,58.53,58.66,58.51,58.55,26800.0,55.92,56.0442,55.9009,55.9391,26800.0
2012-10-19 12:25:00,58.56,58.62,58.48,58.53,27800.0,55.9487,56.006,55.8722,55.92,27800.0
2012-10-19 12:30:00,58.53,58.61,58.53,58.57,21500.0,55.92,55.9965,55.92,55.9582,21500.0
2012-10-19 12:35:00,58.57,58.67,58.55,58.64,17500.0,55.9582,56.0538,55.9391,56.0251,17500.0
2012-10-19 12:40:00,58.64,58.65,58.59,58.6,19700.0,56.0251,56.0347,55.9773,55.9869,19700.0
2012-10-19 12:45:00,58.6,58.65,58.58,58.59,19100.0,55.9869,56.0347,55.9678,55.9773,19100.0
2012-10-19 12:50:00,58.59,58.64,58.59,58.61,8200.0,55.9773,56.0251,55.9773,55.9965,8200.0
2012-10-19 12:55:00,58.61,58.61,58.52,58.57,19400.0,55.9965,55.9965,55.9105,55.9582,19400.0
2012-10-19 13:00:00,58.6,58.6,58.51,58.51,18000.0,55.9869,55.9869,55.9009,55.9009,18000.0
2012-10-19 13:05:00,58.54,58.6,58.52,58.6,18500.0,55.9296,55.9869,55.9105,55.9869,18500.0
2012-10-19 13:10:00,58.61,58.62,58.56,58.56,11800.0,55.9965,56.006,55.9487,55.9487,11800.0
2012-10-19 13:15:00,58.56,58.57,58.47,58.47,18000.0,55.9487,55.9582,55.8627,55.8627,18000.0
2012-10-19 13:20:00,58.49,58.49,58.41,58.43,13800.0,55.8818,55.8818,55.8054,55.8245,13800.0
2012-10-19 13:25:00,58.42,58.47,58.4,58.42,15900.0,55.8149,55.8627,55.7958,55.8149,15900.0
2012-10-19 13:30:00,58.42,58.45,58.37,58.39,29200.0,55.8149,55.8436,55.7672,55.7863,29200.0
2012-10-19 13:35:00,58.39,58.43,58.33,58.33,31100.0,55.7863,55.8245,55.7289,55.7289,31100.0
2012-10-19 13:40:00,58.33,58.33,58.15,58.15,47100.0,55.7289,55.7289,55.557,55.557,47100.0
2012-10-19 13:45:00,58.16,58.21,58.04,58.08,46600.0,55.5665,55.6143,55.4519,55.4901,46600.0
2012-10-19 13:50:00,58.08,58.15,58.03,58.1,18900.0,55.4901,55.557,55.4423,55.5092,18900.0
2012-10-19 13:55:00,58.11,58.11,58.04,58.06,19200.0,55.5187,55.5187,55.4519,55.471,19200.0
2012-10-19 14:00:00,58.07,58.12,58.04,58.12,20700.0,55.4805,55.5283,55.4519,55.5283,20700.0
2012-10-19 14:05:00,58.12,58.15,58.07,58.12,17600.0,55.5283,55.557,55.4805,55.5283,17600.0
2012-10-19 14:10:00,58.1,58.14,58.06,58.11,16400.0,55.5092,55.5474,55.471,55.5187,16400.0
2012-10-19 14:15:00,58.1,58.1,58.03,58.05,14700.0,55.5092,55.5092,55.4423,55.4614,14700.0
2012-10-19 14:20:00,58.05,58.06,57.96,57.97,22300.0,55.4614,55.471,55.3754,55.385,22300.0
2012-10-19 14:25:00,57.98,58.0,57.87,57.89,167000.0,55.3945,55.4137,55.2894,55.3086,167000.0
2012-10-19 14:30:00,57.88,58.04,57.88,58.01,54300.0,55.299,55.4519,55.299,55.4232,54300.0
2012-10-19 14:35:00,58.01,58.04,57.98,57.98,37100.0,55.4232,55.4519,55.3945,55.3945,37100.0
2012-10-19 14:40:00,57.98,58.0,57.92,57.94,14600.0,55.3945,55.4137,55.3372,55.3563,14600.0
2012-10-19 14:45:00,57.95,58.02,57.92,57.97,19800.0,55.3659,55.4328,55.3372,55.385,19800.0
2012-10-19 14:50:00,57.98,57.98,57.87,57.91,18700.0,55.3945,55.3945,55.2894,55.3277,18700.0
2012-10-19 14:55:00,57.92,58.04,57.89,58.01,24400.0,55.3372,55.4519,55.3086,55.4232,24400.0
2012-10-19 15:00:00,58.01,58.02,57.89,57.92,21900.0,55.4232,55.4328,55.3086,55.3372,21900.0
2012-10-19 15:05:00,57.93,57.94,57.84,57.87,25800.0,55.3468,55.3563,55.2608,55.2894,25800.0
2012-10-19 15:10:00,57.87,57.96,57.87,57.95,27300.0,55.2894,55.3754,55.2894,55.3659,27300.0
2012-10-19 15:15:00,57.96,57.98,57.9,57.97,27100.0,55.3754,55.3945,55.3181,55.385,27100.0
2012-10-19 15:20:00,57.95,58.02,57.95,58.01,49000.0,55.3659,55.4328,55.3659,55.4232,49000.0
2012-10-19 15:25:00,58.0,58.1,57.98,57.99,52900.0,55.4137,55.5092,55.3945,55.4041,52900.0
2012-10-19 15:30:00,58.0,58.02,57.96,58.02,44700.0,55.4137,55.4328,55.3754,55.4328,44700.0
2012-10-19 15:35:00,58.03,58.11,58.03,58.09,35200.0,55.4423,55.5187,55.4423,55.4996,35200.0
2012-10-19 15:40:00,58.09,58.14,58.05,58.08,44700.0,55.4996,55.5474,55.4614,55.4901,44700.0
2012-10-19 15:45:00,58.09,58.16,58.09,58.16,50700.0,55.4996,55.5665,55.4996,55.5665,50700.0
2012-10-19 15:50:00,58.16,58.24,58.15,58.22,57700.0,55.5665,55.643,55.557,55.6238,57700.0
2012-10-19 15:55:00,58.22,58.23,58.04,58.05,142500.0,55.6238,55.6334,55.4519,55.4614,142500.0
2012-10-22 09:30:00,58.0,58.24,57.92,58.24,31500.0,55.4137,55.643,55.3372,55.643,31500.0
2012-10-22 09:35:00,58.24,58.26,58.09,58.13,21000.0,55.643,55.6621,55.4996,55.5379,21000.0
2012-10-22 09:40:00,58.12,58.22,58.1,58.14,16200.0,55.5283,55.6238,55.5092,55.5474,16200.0
2012-10-22 09:45:00,58.14,58.16,57.92,58.16,26600.0,55.5474,55.5665,55.3372,55.5665,26600.0
2012-10-22 09:50:00,58.18,58.23,58.1,58.13,24100.0,55.5856,55.6334,55.5092,55.5379,24100.0
2012-10-22 09:55:00,58.11,58.34,58.11,58.31,27100.0,55.5187,55.7385,55.5187,55.7098,27100.0
2012-10-22 10:00:00,58.33,58.51,58.32,58.49,33000.0,55.7289,55.9009,55.7194,55.8818,33000.0
2012-10-22 10:05:00,58.52,58.59,58.48,58.59,31100.0,55.9105,55.9773,55.8722,55.9773,31100.0
2012-10-22 10:10:00,58.6,58.6,58.45,58.49,23600.0,55.9869,55.9869,55.8436,55.8818,23600.0
2012-10-22 10:15:00,58.49,58.5,58.42,58.49,19100.0,55.8818,55.8914,55.8149,55.8818,19100.0
2012-10-22 10:20:00,58.48,58.65,58.45,58.65,20600.0,55.8722,56.0347,55.8436,56.0347,20600.0
2012-10-22 10:25:00,58.65,58.76,58.6,58.76,21000.0,56.0347,56.1398,55.9869,56.1398,21000.0
2012-10-22 10:30:00,58.77,58.78,58.61,58.61,10100.0,56.1493,56.1589,55.9965,55.9965,10100.0
2012-10-22 10:35:00,58.62,58.66,58.52,58.52,19000.0,56.006,56.0442,55.9105,55.9105,19000.0
2012-10-22 10:40:00,58.52,58.61,58.51,58.58,19200.0,55.9105,55.9965,55.9009,55.9678,19200.0
2012-10-22 10:45:00,58.59,58.61,58.52,58.61,11800.0,55.9773,55.9965,55.9105,55.9965,11800.0
2012-10-22 10:50:00,58.6,58.66,58.5,58.5,24800.0,55.9869,56.0442,55.8914,55.8914,24800.0
2012-10-22 10:55:00,58.5,58.57,58.49,58.54,20400.0,55.8914,55.9582,55.8818,55.9296,20400.0
2012-10-22 11:00:00,58.53,58.57,58.5,58.55,20600.0,55.92,55.9582,55.8914,55.9391,20600.0
2012-10-22 11:05:00,58.55,58.56,58.5,58.54,20000.0,55.9391,55.9487,55.8914,55.9296,20000.0
2012-10-22 11:10:00,58.54,58.54,58.41,58.44,9000.0,55.9296,55.9296,55.8054,55.834,9000.0
2012-10-22 11:15:00,58.44,58.46,58.34,58.34,22300.0,55.834,55.8531,55.7385,55.7385,22300.0
2012-10-22 11:20:00,58.32,58.35,58.19,58.3,48600.0,55.7194,55.748,55.5952,55.7003,48600.0
2012-10-22 11:25:00,58.3,58.35,58.25,58.35,7100.0,55.7003,55.748,55.6525,55.748,7100.0
2012-10-22 11:30:00,58.35,58.4,58.32,58.34,15000.0,55.748,55.7958,55.7194,55.7385,15000.0
2012-10-22 11:35:00,58.34,58.4,58.34,58.39,7500.0,55.7385,55.7958,55.7385,55.7863,7500.0
2012-10-22 11:40:00,58.38,58.58,58.38,58.58,12800.0,55.7767,55.9678,55.7767,55.9678,12800.0
2012-10-22 11:45:00,58.58,58.66,58.52,58.52,28200.0,55.9678,56.0442,55.9105,55.9105,28200.0
2012-10-22 11:50:00,58.51,58.54,58.45,58.47,11600.0,55.9009,55.9296,55.8436,55.8627,11600.0
2012-10-22 11:55:00,58.47,58.48,58.36,58.4,15500.0,55.8627,55.8722,55.7576,55.7958,15500.0
2012-10-22 12:00:00,58.41,58.43,58.36,58.38,21500.0,55.8054,55.8245,55.7576,55.7767,21500.0
2012-10-22 12:05:00,58.39,58.45,58.34,58.44,8400.0,55.7863,55.8436,55.7385,55.834,8400.0
2012-10-22 12:10:00,58.42,58.42,58.34,58.35,6600.0,55.8149,55.8149,55.7385,55.748,6600.0
2012-10-22 12:15:00,58.36,58.37,58.32,58.33,8300.0,55.7576,55.7672,55.7194,55.7289,8300.0
2012-10-22 12:20:00,58.33,58.34,58.28,58.34,17400.0,55.7289,55.7385,55.6812,55.7385,17400.0
2012-10-22 12:25:00,58.34,58.34,58.26,58.28,5700.0,55.7385,55.7385,55.6621,55.6812,5700.0
2012-10-22 12:30:00,58.29,58.34,58.27,58.28,7600.0,55.6907,55.7385,55.6716,55.6812,7600.0
2012-10-22 12:35:00,58.28,58.29,58.22,58.27,7200.0,55.6812,55.6907,55.6238,55.6716,7200.0
2012-10-22 12:40:00,58.27,58.31,58.25,58.26,9800.0,55.6716,55.7098,55.6525,55.6621,9800.0
2012-10-22 12:45:00,58.26,58.34,58.25,58.3,8900.0,55.6621,55.7385,55.6525,55.7003,8900.0
2012-10-22 12:50:00,58.32,58.32,58.22,58.24,5800.0,55.7194,55.7194,55.6238,55.643,5800.0
2012-10-22 12:55:00,58.26,58.29,58.26,58.26,4800.0,55.6621,55.6907,55.6621,55.6621,4800.0
2012-10-22 13:00:00,58.25,58.28,58.22,58.25,6600.0,55.6525,55.6812,55.6238,55.6525,6600.0
2012-10-22 13:05:00,58.24,58.24,58.16,58.2,6100.0,55.643,55.643,55.5665,55.6047,6100.0
2012-10-22 13:10:00,58.2,58.2,58.02,58.05,31800.0,55.6047,55.6047,55.4328,55.4614,31800.0
2012-10-22 13:15:00,58.06,58.06,57.93,57.94,44500.0,55.471,55.471,55.3468,55.3563,44500.0
2012-10-22 13:20:00,57.94,57.96,57.85,57.96,22500.0,55.3563,55.3754,55.2703,55.3754,22500.0
2012-10-22 13:25:00,57.96,57.97,57.85,57.87,17600.0,55.3754,55.385,55.2703,55.2894,17600.0
2012-10-22 13:30:00,57.87,57.93,57.86,57.91,15400.0,55.2894,55.3468,55.2799,55.3277,15400.0
2012-10-22 13:35:00,57.89,57.89,57.78,57.79,12200.0,55.3086,55.3086,55.2035,55.213,12200.0
2012-10-22 13:40:00,57.8,57.8,57.68,57.78,16100.0,55.2226,55.2226,55.1079,55.2035,16100.0
2012-10-22 13:45:00,57.8,57.87,57.72,57.84,17200.0,55.2226,55.2894,55.1461,55.2608,17200.0
2012-10-22 13:50:00,57.87,57.91,57.8,57.91,18000.0,55.2894,55.3277,55.2226,55.3277,18000.0
2012-10-22 13:55:00,57.89,57.9,57.8,57.8,11900.0,55.3086,55.3181,55.2226,55.2226,11900.0
2012-10-22 14:00:00,57.8,57.89,57.76,57.85,11400.0,55.2226,55.3086,55.1844,55.2703,11400.0
2012-10-22 14:05:00,57.88,57.9,57.81,57.9,40600.0,55.299,55.3181,55.2321,55.3181,40600.0
2012-10-22 14:10:00,57.9,57.93,57.86,57.93,36300.0,55.3181,55.3468,55.2799,55.3468,36300.0
2012-10-22 14:15:00,57.94,58.06,57.94,58.0,12900.0,55.3563,55.471,55.3563,55.4137,12900.0
2012-10-22 14:20:00,58.01,58.04,57.96,57.98,14800.0,55.4232,55.4519,55.3754,55.3945,14800.0
2012-10-22 14:25:00,57.98,57.98,57.91,57.93,12100.0,55.3945,55.3945,55.3277,55.3468,12100.0
2012-10-22 14:30:00,57.92,58.0,57.91,57.99,36000.0,55.3372,55.4137,55.3277,55.4041,36000.0
2012-10-22 14:35:00,57.99,57.99,57.88,57.89,9000.0,55.4041,55.4041,55.299,55.3086,9000.0
2012-10-22 14:40:00,57.9,58.02,57.89,57.99,23200.0,55.3181,55.4328,55.3086,55.4041,23200.0
2012-10-22 14:45:00,57.98,58.0,57.93,57.97,30700.0,55.3945,55.4137,55.3468,55.385,30700.0
2012-10-22 14:50:00,57.96,58.01,57.94,57.98,15800.0,55.3754,55.4232,55.3563,55.3945,15800.0
2012-10-22 14:55:00,57.98,58.01,57.98,58.01,19200.0,55.3945,55.4232,55.3945,55.4232,19200.0
2012-10-22 15:00:00,58.01,58.03,57.94,57.94,24400.0,55.4232,55.4423,55.3563,55.3563,24400.0
2012-10-22 15:05:00,57.96,57.97,57.92,57.97,17800.0,55.3754,55.385,55.3372,55.385,17800.0
2012-10-22 15:10:00,57.96,58.14,57.96,58.12,29300.0,55.3754,55.5474,55.3754,55.5283,29300.0
2012-10-22 15:15:00,58.1,58.12,58.03,58.1,15800.0,55.5092,55.5283,55.4423,55.5092,15800.0
2012-10-22 15:20:00,58.12,58.16,58.08,58.14,24200.0,55.5283,55.5665,55.4901,55.5474,24200.0
2012-10-22 15:25:00,58.15,58.34,58.14,58.32,37200.0,55.557,55.7385,55.5474,55.7194,37200.0
2012-10-22 15:30:00,58.31,58.31,58.21,58.24,68800.0,55.7098,55.7098,55.6143,55.643,68800.0
2012-10-22 15:35:00,58.24,58.35,58.24,58.26,32000.0,55.643,55.748,55.643,55.6621,32000.0
2012-10-22 15:40:00,58.23,58.27,58.12,58.22,30700.0,55.6334,55.6716,55.5283,55.6238,30700.0
2012-10-22 15:45:00,58.23,58.25,58.16,58.23,29700.0,55.6334,55.6525,55.5665,55.6334,29700.0
2012-10-22 15:50:00,58.24,58.3,58.22,58.3,44000.0,55.643,55.7003,55.6238,55.7003,44000.0
2012-10-22 15:55:00,58.3,58.5,58.3,58.44,114500.0,55.7003,55.8914,55.7003,55.834,114500.0
2012-10-23 09:30:00,57.63,57.71,57.4,57.47,36500.0,55.0602,55.1366,54.8404,54.9073,36500.0
2012-10-23 09:35:00,57.48,57.55,57.25,57.26,38500.0,54.9168,54.9837,54.6971,54.7067,38500.0
2012-10-23 09:40:00,57.23,57.3,57.21,57.3,76900.0,54.678,54.7449,54.6589,54.7449,76900.0
2012-10-23 09:45:00,57.3,57.52,57.23,57.49,43600.0,54.7449,54.9551,54.678,54.9264,43600.0
2012-10-23 09:50:00,57.52,57.58,57.44,57.57,16600.0,54.9551,55.0124,54.8786,55.0028,16600.0
2012-10-23 09:55:00,57.57,57.64,57.46,57.59,71500.0,55.0028,55.0697,54.8977,55.0219,71500.0
2012-10-23 10:00:00,57.59,57.81,57.54,57.75,52000.0,55.0219,55.2321,54.9742,55.1748,52000.0
2012-10-23 10:05:00,57.75,57.85,57.69,57.74,41500.0,55.1748,55.2703,55.1175,55.1652,41500.0
2012-10-23 10:10:00,57.74,57.83,57.7,57.81,42900.0,55.1652,55.2512,55.127,55.2321,42900.0
2012-10-23 10:15:00,57.82,57.82,57.69,57.75,52600.0,55.2417,55.2417,55.1175,55.1748,52600.0
2012-10-23 10:20:00,57.76,57.84,57.72,57.74,43600.0,55.1844,55.2608,55.1461,55.1652,43600.0
2012-10-23 10:25:00,57.71,57.79,57.69,57.76,20200.0,55.1366,55.213,55.1175,55.1844,20200.0
2012-10-23 10:30:00,57.78,57.78,57.53,57.59,13600.0,55.2035,55.2035,54.9646,55.0219,13600.0
2012-10-23 10:35:00,57.59,57.61,57.42,57.5,13200.0,55.0219,55.041,54.8595,54.9359,13200.0
2012-10-23 10:40:00,57.5,57.58,57.46,57.52,52400.0,54.9359,55.0124,54.8977,54.9551,52400.0
2012-10-23 10:45:00,57.54,57.56,57.49,57.54,18500.0,54.9742,54.9933,54.9264,54.9742,18500.0
2012-10-23 10:50:00,57.54,57.6,57.47,57.5,93300.0,54.9742,55.0315,54.9073,54.9359,93300.0
2012-10-23 10:55:00,57.5,57.61,57.5,57.61,13000.0,54.9359,55.041,54.9359,55.041,13000.0
2012-10-23 11:00:00,57.61,57.69,57.59,57.65,19800.0,55.041,55.1175,55.0219,55.0793,19800.0
2012-10-23 11:05:00,57.65,57.72,57.64,57.66,19200.0,55.0793,55.1461,55.0697,55.0888,19200.0
2012-10-23 11:10:00,57.66,57.77,57.65,57.73,25100.0,55.0888,55.1939,55.0793,55.1557,25100.0
2012-10-23 11:15:00,57.72,57.78,57.7,57.78,12000.0,55.1461,55.2035,55.127,55.2035,12000.0
2012-10-23 11:20:00,57.77,57.79,57.73,57.76,17100.0,55.1939,55.213,55.1557,55.1844,17100.0
2012-10-23 11:25:00,57.74,57.87,57.74,57.76,14000.0,55.1652,55.2894,55.1652,55.1844,14000.0
2012-10-23 11:30:00,57.78,57.8,57.68,57.74,14300.0,55.2035,55.2226,55.1079,55.1652,14300.0
2012-10-23 11:35:00,57.74,57.76,57.69,57.72,15000.0,55.1652,55.1844,55.1175,55.1461,15000.0
2012-10-23 11:40:00,57.71,57.71,57.6,57.62,14300.0,55.1366,55.1366,55.0315,55.0506,14300.0
2012-10-23 11:45:00,57.63,57.73,57.6,57.69,15000.0,55.0602,55.1557,55.0315,55.1175,15000.0
2012-10-23 11:50:00,57.69,57.78,57.69,57.71,8400.0,55.1175,55.2035,55.1175,55.1366,8400.0
2012-10-23 11:55:00,57.7,57.8,57.68,57.75,17400.0,55.127,55.2226,55.1079,55.1748,17400.0
2012-10-23 12:00:00,57.76,57.8,57.73,57.77,20800.0,55.1844,55.2226,55.1557,55.1939,20800.0
2012-10-23 12:05:00,57.77,57.82,57.75,57.8,18900.0,55.1939,55.2417,55.1748,55.2226,18900.0
2012-10-23 12:10:00,57.8,57.9,57.78,57.89,14900.0,55.2226,55.3181,55.2035,55.3086,14900.0
2012-10-23 12:15:00,57.91,57.98,57.84,57.9,19800.0,55.3277,55.3945,55.2608,55.3181,19800.0
2012-10-23 12:20:00,57.9,57.94,57.87,57.92,17500.0,55.3181,55.3563,55.2894,55.3372,17500.0
2012-10-23 12:25:00,57.92,57.92,57.88,57.89,18300.0,55.3372,55.3372,55.299,55.3086,18300.0
2012-10-23 12:30:00,57.89,57.96,57.89,57.96,61000.0,55.3086,55.3754,55.3086,55.3754,61000.0
2012-10-23 12:35:00,57.95,58.07,57.94,57.98,19500.0,55.3659,55.4805,55.3563,55.3945,19500.0
2012-10-23 12:40:00,57.97,58.1,57.96,58.07,17200.0,55.385,55.5092,55.3754,55.4805,17200.0
2012-10-23 12:45:00,58.08,58.1,58.05,58.1,10500.0,55.4901,55.5092,55.4614,55.5092,10500.0
2012-10-23 12:50:00,58.11,58.13,58.01,58.03,11900.0,55.5187,55.5379,55.4232,55.4423,11900.0
2012-10-23 12:55:00,58.02,58.07,57.99,58.03,15200.0,55.4328,55.4805,55.4041,55.4423,15200.0
2012-10-23 13:00:00,58.03,58.04,57.99,57.99,29400.0,55.4423,55.4519,55.4041,55.4041,29400.0
2012-10-23 13:05:00,57.97,58.01,57.95,58.0,52900.0,55.385,55.4232,55.3659,55.4137,52900.0
2012-10-23 13:10:00,58.01,58.02,57.91,57.91,23700.0,55.4232,55.4328,55.3277,55.3277,23700.0
2012-10-23 13:15:00,57.94,58.01,57.8,57.8,30100.0,55.3563,55.4232,55.2226,55.2226,30100.0
2012-10-23 13:20:00,57.8,57.87,57.8,57.83,9800.0,55.2226,55.2894,55.2226,55.2512,9800.0
2012-10-23 13:25:00,57.83,57.88,57.78,57.8,16800.0,55.2512,55.299,55.2035,55.2226,16800.0
2012-10-23 13:30:00,57.81,57.87,57.81,57.84,11500.0,55.2321,55.2894,55.2321,55.2608,11500.0
2012-10-23 13:35:00,57.84,57.85,57.78,57.79,7600.0,55.2608,55.2703,55.2035,55.213,7600.0
2012-10-23 13:40:00,57.8,57.8,57.72,57.73,10800.0,55.2226,55.2226,55.1461,55.1557,10800.0
2012-10-23 13:45:00,57.71,57.71,57.61,57.64,12100.0,55.1366,55.1366,55.041,55.0697,12100.0
2012-10-23 13:50:00,57.66,57.73,57.61,57.69,15800.0,55.0888,55.1557,55.041,55.1175,15800.0
2012-10-23 13:55:00,57.68,57.73,57.56,57.65,38300.0,55.1079,55.1557,54.9933,55.0793,38300.0
2012-10-23 14:00:00,57.66,57.76,57.65,57.66,22300.0,55.0888,55.1844,55.0793,55.0888,22300.0
2012-10-23 14:05:00,57.64,57.68,57.53,57.56,17300.0,55.0697,55.1079,54.9646,54.9933,17300.0
2012-10-23 14:10:00,57.56,57.6,57.43,57.45,18300.0,54.9933,55.0315,54.8691,54.8882,18300.0
2012-10-23 14:15:00,57.47,57.6,57.47,57.58,13300.0,54.9073,55.0315,54.9073,55.0124,13300.0
2012-10-23 14:20:00,57.58,57.63,57.53,57.61,14000.0,55.0124,55.0602,54.9646,55.041,14000.0
2012-10-23 14:25:00,57.61,57.69,57.6,57.68,26000.0,55.041,55.1175,55.0315,55.1079,26000.0
2012-10-23 14:30:00,57.68,57.71,57.6,57.71,19500.0,55.1079,55.1366,55.0315,55.1366,19500.0
2012-10-23 14:35:00,57.71,57.73,57.67,57.7,34900.0,55.1366,55.1557,55.0984,55.127,34900.0
2012-10-23 14:40:00,57.71,57.8,57.69,57.8,53900.0,55.1366,55.2226,55.1175,55.2226,53900.0
2012-10-23 14:45:00,57.79,57.9,57.79,57.85,29900.0,55.213,55.3181,55.213,55.2703,29900.0
2012-10-23 14:50:00,57.86,57.87,57.74,57.79,30900.0,55.2799,55.2894,55.1652,55.213,30900.0
2012-10-23 14:55:00,57.79,57.85,57.79,57.82,14900.0,55.213,55.2703,55.213,55.2417,14900.0
2012-10-23 15:00:00,57.83,57.87,57.79,57.81,21800.0,55.2512,55.2894,55.213,55.2321,21800.0
2012-10-23 15:05:00,57.81,57.83,57.73,57.8,29400.0,55.2321,55.2512,55.1557,55.2226,29400.0
2012-10-23 15:10:00,57.8,57.85,57.75,57.76,35900.0,55.2226,55.2703,55.1748,55.1844,35900.0
2012-10-23 15:15:00,57.76,57.87,57.76,57.85,19000.0,55.1844,55.2894,55.1844,55.2703,19000.0
2012-10-23 15:20:00,57.85,57.87,57.8,57.86,25900.0,55.2703,55.2894,55.2226,55.2799,25900.0
2012-10-23 15:25:00,57.85,57.86,57.77,57.77,26600.0,55.2703,55.2799,55.1939,55.1939,26600.0
2012-10-23 15:30:00,57.76,57.83,57.72,57.78,63300.0,55.1844,55.2512,55.1461,55.2035,63300.0
2012-10-23 15:35:00,57.78,57.84,57.68,57.72,46400.0,55.2035,55.2608,55.1079,55.1461,46400.0
2012-10-23 15:40:00,57.71,57.72,57.67,57.68,26100.0,55.1366,55.1461,55.0984,55.1079,26100.0
2012-10-23 15:45:00,57.68,57.69,57.59,57.61,56100.0,55.1079,55.1175,55.0219,55.041,56100.0
2012-10-23 15:50:00,57.63,57.7,57.6,57.69,75800.0,55.0602,55.127,55.0315,55.1175,75800.0
2012-10-23 15:55:00,57.69,57.71,57.61,57.62,62300.0,55.1175,55.1366,55.041,55.0506,62300.0
2012-10-24 09:30:00,59.22,60.52,59.22,60.0,355100.0,56.5793,57.8213,56.5793,57.3245,355100.0
2012-10-24 09:35:00,60.0,60.19,59.88,59.98,115100.0,57.3245,57.506,57.2098,57.3054,115100.0
2012-10-24 09:40:00,60.0,60.0,59.35,59.56,173900.0,57.3245,57.3245,56.7035,56.9041,173900.0
2012-10-24 09:45:00,59.55,59.55,59.29,59.45,163800.0,56.8945,56.8945,56.6461,56.799,163800.0
2012-10-24 09:50:00,59.47,59.47,59.05,59.09,108600.0,56.8181,56.8181,56.4168,56.455,108600.0
2012-10-24 09:55:00,59.08,59.12,58.89,59.0,101600.0,56.4455,56.4837,56.264,56.3691,101600.0
2012-10-24 10:00:00,59.0,59.14,59.0,59.0,70500.0,56.3691,56.5028,56.3691,56.3691,70500.0
2012-10-24 10:05:00,59.03,59.11,58.99,59.04,195100.0,56.3977,56.4742,56.3595,56.4073,195100.0
2012-10-24 10:10:00,59.03,59.18,59.02,59.15,113600.0,56.3977,56.541,56.3882,56.5124,113600.0
2012-10-24 10:15:00,59.16,59.26,59.14,59.24,127700.0,56.5219,56.6175,56.5028,56.5984,127700.0
2012-10-24 10:20:00,59.24,59.44,59.23,59.36,47600.0,56.5984,56.7894,56.5888,56.713,47600.0
2012-10-24 10:25:00,59.38,59.71,59.38,59.7,43100.0,56.7321,57.0474,56.7321,57.0378,43100.0
2012-10-24 10:30:00,59.7,59.9,59.57,59.88,54100.0,57.0378,57.2289,56.9136,57.2098,54100.0
2012-10-24 10:35:00,59.9,59.91,59.73,59.73,34000.0,57.2289,57.2385,57.0665,57.0665,34000.0
2012-10-24 10:40:00,59.73,59.73,59.61,59.62,40700.0,57.0665,57.0665,56.9519,56.9614,40700.0
2012-10-24 10:45:00,59.62,59.62,59.51,59.52,36400.0,56.9614,56.9614,56.8563,56.8659,36400.0
2012-10-24 10:50:00,59.51,59.55,59.43,59.55,29200.0,56.8563,56.8945,56.7799,56.8945,29200.0
2012-10-24 10:55:00,59.54,59.61,59.51,59.56,28900.0,56.885,56.9519,56.8563,56.9041,28900.0
2012-10-24 11:00:00,59.58,59.88,59.57,59.87,27700.0,56.9232,57.2098,56.9136,57.2003,27700.0
2012-10-24 11:05:00,59.87,59.9,59.7,59.77,24000.0,57.2003,57.2289,57.0378,57.1047,24000.0
2012-10-24 11:10:00,59.77,59.78,59.63,59.67,35000.0,57.1047,57.1143,56.971,57.0092,35000.0
2012-10-24 11:15:00,59.67,59.76,59.67,59.71,25000.0,57.0092,57.0952,57.0092,57.0474,25000.0
2012-10-24 11:20:00,59.7,59.72,59.62,59.67,32000.0,57.0378,57.057,56.9614,57.0092,32000.0
2012-10-24 11:25:00,59.66,59.72,59.66,59.72,27300.0,56.9996,57.057,56.9996,57.057,27300.0
2012-10-24 11:30:00,59.72,59.73,59.66,59.66,18900.0,57.057,57.0665,56.9996,56.9996,18900.0
2012-10-24 11:35:00,59.65,59.65,59.55,59.63,20200.0,56.9901,56.9901,56.8945,56.971,20200.0
2012-10-24 11:40:00,59.63,59.68,59.59,59.67,13000.0,56.971,57.0187,56.9328,57.0092,13000.0
2012-10-24 11:45:00,59.65,59.68,59.53,59.58,13000.0,56.9901,57.0187,56.8754,56.9232,13000.0
2012-10-24 11:50:00,59.57,59.69,59.57,59.64,13000.0,56.9136,57.0283,56.9136,56.9805,13000.0
2012-10-24 11:55:00,59.65,59.7,59.65,59.68,12200.0,56.9901,57.0378,56.9901,57.0187,12200.0
2012-10-24 12:00:00,59.67,59.87,59.66,59.82,20100.0,57.0092,57.2003,56.9996,57.1525,20100.0
2012-10-24 12:05:00,59.84,59.84,59.79,59.82,16700.0,57.1716,57.1716,57.1238,57.1525,16700.0
2012-10-24 12:10:00,59.82,59.89,59.79,59.89,13100.0,57.1525,57.2194,57.1238,57.2194,13100.0
2012-10-24 12:15:00,59.9,59.92,59.86,59.92,25500.0,57.2289,57.248,57.1907,57.248,25500.0
2012-10-24 12:20:00,59.92,59.95,59.89,59.91,18000.0,57.248,57.2767,57.2194,57.2385,18000.0
2012-10-24 12:25:00,59.92,59.94,59.85,59.85,39800.0,57.248,57.2671,57.1812,57.1812,39800.0
2012-10-24 12:30:00,59.86,60.0,59.85,59.99,28200.0,57.1907,57.3245,57.1812,57.3149,28200.0
2012-10-24 12:35:00,59.97,60.0,59.95,59.99,21400.0,57.2958,57.3245,57.2767,57.3149,21400.0
2012-10-24 12:40:00,59.99,60.04,59.92,59.93,39000.0,57.3149,57.3627,57.248,57.2576,39000.0
2012-10-24 12:45:00,59.94,60.02,59.93,59.98,22600.0,57.2671,57.3436,57.2576,57.3054,22600.0
2012-10-24 12:50:00,59.99,60.02,59.99,60.01,27200.0,57.3149,57.3436,57.3149,57.334,27200.0
2012-10-24 12:55:00,60.0,60.01,59.98,59.98,33900.0,57.3245,57.334,57.3054,57.3054,33900.0
2012-10-24 13:00:00,59.98,59.99,59.88,59.9,23300.0,57.3054,57.3149,57.2098,57.2289,23300.0
2012-10-24 13:05:00,59.9,59.93,59.89,59.89,17200.0,57.2289,57.2576,57.2194,57.2194,17200.0
2012-10-24 13:10:00,59.89,59.91,59.83,59.83,20400.0,57.2194,57.2385,57.162,57.162,20400.0
2012-10-24 13:15:00,59.83,59.9,59.82,59.89,17700.0,57.162,57.2289,57.1525,57.2194,17700.0
2012-10-24 13:20:00,59.89,59.98,59.89,59.96,17800.0,57.2194,57.3054,57.2194,57.2863,17800.0
2012-10-24 13:25:00,59.96,60.0,59.95,59.97,21800.0,57.2863,57.3245,57.2767,57.2958,21800.0
2012-10-24 13:30:00,59.97,59.99,59.94,59.96,20600.0,57.2958,57.3149,57.2671,57.2863,20600.0
2012-10-24 13:35:00,59.96,60.0,59.96,60.0,13700.0,57.2863,57.3245,57.2863,57.3245,13700.0
2012-10-24 13:40:00,60.0,60.0,59.96,59.98,14200.0,57.3245,57.3245,57.2863,57.3054,14200.0
2012-10-24 13:45:00,59.98,60.0,59.96,59.97,25600.0,57.3054,57.3245,57.2863,57.2958,25600.0
2012-10-24 13:50:00,59.97,60.0,59.97,60.0,15800.0,57.2958,57.3245,57.2958,57.3245,15800.0
2012-10-24 13:55:00,60.0,60.01,59.97,60.0,55000.0,57.3245,57.334,57.2958,57.3245,55000.0
2012-10-24 14:00:00,60.0,60.0,59.98,59.98,23400.0,57.3245,57.3245,57.3054,57.3054,23400.0
2012-10-24 14:05:00,59.99,60.0,59.98,59.99,18600.0,57.3149,57.3245,57.3054,57.3149,18600.0
2012-10-24 14:10:00,59.99,60.06,59.89,60.06,65400.0,57.3149,57.3818,57.2194,57.3818,65400.0
2012-10-24 14:15:00,60.05,60.2,59.89,60.11,76700.0,57.3722,57.5155,57.2194,57.4296,76700.0
2012-10-24 14:20:00,60.14,60.24,60.13,60.16,36800.0,57.4582,57.5538,57.4487,57.4773,36800.0
2012-10-24 14:25:00,60.16,60.34,60.16,60.32,59200.0,57.4773,57.6493,57.4773,57.6302,59200.0
2012-10-24 14:30:00,60.31,60.42,60.25,60.28,49100.0,57.6206,57.7257,57.5633,57.592,49100.0
2012-10-24 14:35:00,60.28,60.41,60.28,60.32,29900.0,57.592,57.7162,57.592,57.6302,29900.0
2012-10-24 14:40:00,60.32,60.38,60.28,60.37,39500.0,57.6302,57.6875,57.592,57.678,39500.0
2012-10-24 14:45:00,60.36,60.41,60.35,60.37,50600.0,57.6684,57.7162,57.6589,57.678,50600.0
2012-10-24 14:50:00,60.37,60.45,60.34,60.4,47200.0,57.678,57.7544,57.6493,57.7066,47200.0
2012-10-24 14:55:00,60.41,60.53,60.38,60.38,44600.0,57.7162,57.8308,57.6875,57.6875,44600.0
2012-10-24 15:00:00,60.37,60.39,60.21,60.27,62100.0,57.678,57.6971,57.5251,57.5824,62100.0
2012-10-24 15:05:00,60.28,60.41,60.2,60.4,55300.0,57.592,57.7162,57.5155,57.7066,55300.0
2012-10-24 15:10:00,60.4,60.42,60.24,60.32,49100.0,57.7066,57.7257,57.5538,57.6302,49100.0
2012-10-24 15:15:00,60.31,60.38,60.2,60.22,79700.0,57.6206,57.6875,57.5155,57.5347,79700.0
2012-10-24 15:20:00,60.23,60.25,60.12,60.19,90000.0,57.5442,57.5633,57.4391,57.506,90000.0
2012-10-24 15:25:00,60.19,60.35,60.18,60.34,50300.0,57.506,57.6589,57.4964,57.6493,50300.0
2012-10-24 15:30:00,60.34,60.35,60.19,60.27,71000.0,57.6493,57.6589,57.506,57.5824,71000.0
2012-10-24 15:35:00,60.27,60.38,60.26,60.26,60100.0,57.5824,57.6875,57.5729,57.5729,60100.0
2012-10-24 15:40:00,60.25,60.28,60.21,60.25,85300.0,57.5633,57.592,57.5251,57.5633,85300.0
2012-10-24 15:45:00,60.25,60.35,60.21,60.33,78500.0,57.5633,57.6589,57.5251,57.6398,78500.0
2012-10-24 15:50:00,60.32,60.32,60.23,60.25,89400.0,57.6302,57.6302,57.5442,57.5633,89400.0
2012-10-24 15:55:00,60.24,60.4,60.24,60.36,124400.0,57.5538,57.7066,57.5538,57.6684,124400.0
2012-10-25 09:30:00,61.0,61.47,60.79,61.39,143200.0,58.2799,58.7289,58.0792,58.6525,143200.0
2012-10-25 09:35:00,61.39,61.66,61.37,61.54,116000.0,58.6525,58.9104,58.6334,58.7958,116000.0
2012-10-25 09:40:00,61.54,61.64,61.53,61.58,75400.0,58.7958,58.8913,58.7862,58.834,75400.0
2012-10-25 09:45:00,61.59,61.65,61.52,61.63,200100.0,58.8436,58.9009,58.7767,58.8818,200100.0
2012-10-25 09:50:00,61.64,61.77,61.59,61.77,79400.0,58.8913,59.0155,58.8436,59.0155,79400.0
2012-10-25 09:55:00,61.76,61.91,61.71,61.87,80200.0,59.006,59.1493,58.9582,59.1111,80200.0
2012-10-25 10:00:00,61.86,61.89,61.71,61.76,98000.0,59.1015,59.1302,58.9582,59.006,98000.0
2012-10-25 10:05:00,61.76,61.84,61.64,61.65,127200.0,59.006,59.0824,58.8913,58.9009,127200.0
2012-10-25 10:10:00,61.64,61.73,61.57,61.57,76200.0,58.8913,58.9773,58.8245,58.8245,76200.0
2012-10-25 10:15:00,61.59,61.64,61.47,61.5,65000.0,58.8436,58.8913,58.7289,58.7576,65000.0
2012-10-25 10:20:00,61.5,61.55,61.48,61.55,84400.0,58.7576,58.8054,58.7385,58.8054,84400.0
2012-10-25 10:25:00,61.55,61.62,61.5,61.61,63000.0,58.8054,58.8722,58.7576,58.8627,63000.0
2012-10-25 10:30:00,61.61,61.61,61.48,61.51,58700.0,58.8627,58.8627,58.7385,58.7671,58700.0
2012-10-25 10:35:00,61.51,61.58,61.49,61.54,43500.0,58.7671,58.834,58.748,58.7958,43500.0
2012-10-25 10:40:00,61.53,61.62,61.5,61.6,69900.0,58.7862,58.8722,58.7576,58.8531,69900.0
2012-10-25 10:45:00,61.6,61.73,61.59,61.59,157900.0,58.8531,58.9773,58.8436,58.8436,157900.0
2012-10-25 10:50:00,61.61,61.77,61.58,61.66,38700.0,58.8627,59.0155,58.834,58.9104,38700.0
2012-10-25 10:55:00,61.67,61.74,61.63,61.74,39700.0,58.92,58.9869,58.8818,58.9869,39700.0
2012-10-25 11:00:00,61.73,61.91,61.72,61.89,68400.0,58.9773,59.1493,58.9678,59.1302,68400.0
2012-10-25 11:05:00,61.9,61.99,61.87,61.89,66100.0,59.1397,59.2257,59.1111,59.1302,66100.0
2012-10-25 11:10:00,61.89,61.91,61.81,61.81,33500.0,59.1302,59.1493,59.0538,59.0538,33500.0
2012-10-25 11:15:00,61.81,61.93,61.81,61.93,47400.0,59.0538,59.1684,59.0538,59.1684,47400.0
2012-10-25 11:20:00,61.93,61.93,61.76,61.77,30200.0,59.1684,59.1684,59.006,59.0155,30200.0
2012-10-25 11:25:00,61.77,61.8,61.61,61.67,40600.0,59.0155,59.0442,58.8627,58.92,40600.0
2012-10-25 11:30:00,61.68,61.71,61.64,61.68,22000.0,58.9296,58.9582,58.8913,58.9296,22000.0
2012-10-25 11:35:00,61.67,61.7,61.56,61.62,33600.0,58.92,58.9487,58.8149,58.8722,33600.0
2012-10-25 11:40:00,61.6,61.69,61.6,61.69,27200.0,58.8531,58.9391,58.8531,58.9391,27200.0
2012-10-25 11:45:00,61.69,61.72,61.63,61.63,26400.0,58.9391,58.9678,58.8818,58.8818,26400.0
2012-10-25 11:50:00,61.62,61.62,61.49,61.61,53700.0,58.8722,58.8722,58.748,58.8627,53700.0
2012-10-25 11:55:00,61.61,61.62,61.57,61.59,32200.0,58.8627,58.8722,58.8245,58.8436,32200.0
2012-10-25 12:00:00,61.59,61.61,61.54,61.61,36300.0,58.8436,58.8627,58.7958,58.8627,36300.0
2012-10-25 12:05:00,61.61,61.62,61.55,61.6,35500.0,58.8627,58.8722,58.8054,58.8531,35500.0
2012-10-25 12:10:00,61.6,61.6,61.47,61.51,51900.0,58.8531,58.8531,58.7289,58.7671,51900.0
2012-10-25 12:15:00,61.51,61.51,61.41,61.47,33300.0,58.7671,58.7671,58.6716,58.7289,33300.0
2012-10-25 12:20:00,61.46,61.58,61.46,61.5,19600.0,58.7194,58.834,58.7194,58.7576,19600.0
2012-10-25 12:25:00,61.48,61.55,61.45,61.54,14400.0,58.7385,58.8054,58.7098,58.7958,14400.0
2012-10-25 12:30:00,61.52,61.52,61.33,61.42,26000.0,58.7767,58.7767,58.5952,58.6811,26000.0
2012-10-25 12:35:00,61.43,61.5,61.43,61.49,33400.0,58.6907,58.7576,58.6907,58.748,33400.0
2012-10-25 12:40:00,61.5,61.52,61.4,61.43,15700.0,58.7576,58.7767,58.662,58.6907,15700.0
2012-10-25 12:45:00,61.41,61.54,61.4,61.54,22200.0,58.6716,58.7958,58.662,58.7958,22200.0
2012-10-25 12:50:00,61.57,61.58,61.52,61.52,12300.0,58.8245,58.834,58.7767,58.7767,12300.0
2012-10-25 12:55:00,61.53,61.72,61.53,61.71,17500.0,58.7862,58.9678,58.7862,58.9582,17500.0
2012-10-25 13:00:00,61.71,61.75,61.67,61.7,19400.0,58.9582,58.9964,58.92,58.9487,19400.0
2012-10-25 13:05:00,61.7,61.73,61.6,61.6,15400.0,58.9487,58.9773,58.8531,58.8531,15400.0
2012-10-25 13:10:00,61.61,61.66,61.6,61.65,26800.0,58.8627,58.9104,58.8531,58.9009,26800.0
2012-10-25 13:15:00,61.64,61.67,61.56,61.6,16700.0,58.8913,58.92,58.8149,58.8531,16700.0
2012-10-25 13:20:00,61.59,61.64,61.58,61.61,16500.0,58.8436,58.8913,58.834,58.8627,16500.0
2012-10-25 13:25:00,61.63,61.7,61.61,61.69,28500.0,58.8818,58.9487,58.8627,58.9391,28500.0
2012-10-25 13:30:00,61.69,61.69,61.56,61.57,25000.0,58.9391,58.9391,58.8149,58.8245,25000.0
2012-10-25 13:35:00,61.57,61.61,61.56,61.6,20600.0,58.8245,58.8627,58.8149,58.8531,20600.0
2012-10-25 13:40:00,61.6,61.64,61.58,61.64,19700.0,58.8531,58.8913,58.834,58.8913,19700.0
2012-10-25 13:45:00,61.64,61.68,61.58,61.59,15600.0,58.8913,58.9296,58.834,58.8436,15600.0
2012-10-25 13:50:00,61.58,61.59,61.51,61.51,10100.0,58.834,58.8436,58.7671,58.7671,10100.0
2012-10-25 13:55:00,61.5,61.53,61.46,61.53,15300.0,58.7576,58.7862,58.7194,58.7862,15300.0
2012-10-25 14:00:00,61.53,61.83,61.42,61.66,109500.0,58.7862,59.0729,58.6811,58.9104,109500.0
2012-10-25 14:05:00,61.67,61.72,61.61,61.64,19400.0,58.92,58.9678,58.8627,58.8913,19400.0
2012-10-25 14:10:00,61.65,61.65,61.56,61.57,14900.0,58.9009,58.9009,58.8149,58.8245,14900.0
2012-10-25 14:15:00,61.59,61.61,61.49,61.59,13600.0,58.8436,58.8627,58.748,58.8436,13600.0
2012-10-25 14:20:00,61.59,61.6,61.52,61.57,15800.0,58.8436,58.8531,58.7767,58.8245,15800.0
2012-10-25 14:25:00,61.58,61.61,61.52,61.55,12800.0,58.834,58.8627,58.7767,58.8054,12800.0
2012-10-25 14:30:00,61.55,61.6,61.54,61.59,13700.0,58.8054,58.8531,58.7958,58.8436,13700.0
2012-10-25 14:35:00,61.59,61.6,61.55,61.58,16600.0,58.8436,58.8531,58.8054,58.834,16600.0
2012-10-25 14:40:00,61.59,61.7,61.59,61.69,21500.0,58.8436,58.9487,58.8436,58.9391,21500.0
2012-10-25 14:45:00,61.69,61.69,61.59,61.6,18400.0,58.9391,58.9391,58.8436,58.8531,18400.0
2012-10-25 14:50:00,61.6,61.6,61.53,61.53,13800.0,58.8531,58.8531,58.7862,58.7862,13800.0
2012-10-25 14:55:00,61.54,61.56,61.49,61.5,13400.0,58.7958,58.8149,58.748,58.7576,13400.0
2012-10-25 15:00:00,61.5,61.52,61.48,61.5,25500.0,58.7576,58.7767,58.7385,58.7576,25500.0
2012-10-25 15:05:00,61.5,61.5,61.43,61.44,48000.0,58.7576,58.7576,58.6907,58.7003,48000.0
2012-10-25 15:10:00,61.44,61.56,61.44,61.56,24400.0,58.7003,58.8149,58.7003,58.8149,24400.0
2012-10-25 15:15:00,61.57,61.6,61.51,61.51,17100.0,58.8245,58.8531,58.7671,58.7671,17100.0
2012-10-25 15:20:00,61.51,61.52,61.42,61.46,23500.0,58.7671,58.7767,58.6811,58.7194,23500.0
2012-10-25 15:25:00,61.46,61.52,61.44,61.52,33900.0,58.7194,58.7767,58.7003,58.7767,33900.0
2012-10-25 15:30:00,61.52,61.53,61.46,61.51,31700.0,58.7767,58.7862,58.7194,58.7671,31700.0
2012-10-25 15:35:00,61.51,61.57,61.5,61.55,51100.0,58.7671,58.8245,58.7576,58.8054,51100.0
2012-10-25 15:40:00,61.55,61.57,61.53,61.56,60700.0,58.8054,58.8245,58.7862,58.8149,60700.0
2012-10-25 15:45:00,61.55,61.57,61.53,61.56,78500.0,58.8054,58.8245,58.7862,58.8149,78500.0
2012-10-25 15:50:00,61.56,61.6,61.54,61.6,74800.0,58.8149,58.8531,58.7958,58.8531,74800.0
2012-10-25 15:55:00,61.6,61.7,61.59,61.7,149600.0,58.8531,58.9487,58.8436,58.9487,149600.0
2012-10-26 09:30:00,61.78,61.79,60.37,60.79,145500.0,59.0251,59.0346,57.678,58.0792,145500.0
2012-10-26 09:35:00,60.79,61.39,60.78,61.35,34800.0,58.0792,58.6525,58.0697,58.6143,34800.0
2012-10-26 09:40:00,61.39,61.43,61.25,61.25,25800.0,58.6525,58.6907,58.5187,58.5187,25800.0
2012-10-26 09:45:00,61.25,61.4,61.21,61.35,32700.0,58.5187,58.662,58.4805,58.6143,32700.0
2012-10-26 09:50:00,61.34,61.34,61.13,61.17,26400.0,58.6047,58.6047,58.4041,58.4423,26400.0
2012-10-26 09:55:00,61.12,61.22,60.89,60.99,30300.0,58.3945,58.4901,58.1748,58.2703,30300.0
2012-10-26 10:00:00,60.99,61.11,60.88,61.09,19700.0,58.2703,58.385,58.1652,58.3659,19700.0
2012-10-26 10:05:00,61.07,61.11,60.94,61.02,16900.0,58.3468,58.385,58.2226,58.299,16900.0
2012-10-26 10:10:00,61.02,61.17,60.95,61.17,31700.0,58.299,58.4423,58.2321,58.4423,31700.0
2012-10-26 10:15:00,61.18,61.25,61.1,61.17,29100.0,58.4518,58.5187,58.3754,58.4423,29100.0
2012-10-26 10:20:00,61.18,61.23,61.09,61.14,22400.0,58.4518,58.4996,58.3659,58.4136,22400.0
2012-10-26 10:25:00,61.12,61.16,61.02,61.02,16000.0,58.3945,58.4327,58.299,58.299,16000.0
2012-10-26 10:30:00,61.01,61.07,60.92,60.94,21400.0,58.2894,58.3468,58.2034,58.2226,21400.0
2012-10-26 10:35:00,60.94,61.08,60.94,61.08,17200.0,58.2226,58.3563,58.2226,58.3563,17200.0
2012-10-26 10:40:00,61.09,61.15,61.05,61.15,35000.0,58.3659,58.4232,58.3276,58.4232,35000.0
2012-10-26 10:45:00,61.15,61.15,61.04,61.05,28700.0,58.4232,58.4232,58.3181,58.3276,28700.0
2012-10-26 10:50:00,61.06,61.1,60.93,61.09,22100.0,58.3372,58.3754,58.213,58.3659,22100.0
2012-10-26 10:55:00,61.09,61.2,61.07,61.2,23600.0,58.3659,58.471,58.3468,58.471,23600.0
2012-10-26 11:00:00,61.21,61.22,61.07,61.08,24500.0,58.4805,58.4901,58.3468,58.3563,24500.0
2012-10-26 11:05:00,61.08,61.09,60.97,60.98,24800.0,58.3563,58.3659,58.2512,58.2608,24800.0
2012-10-26 11:10:00,60.98,61.02,60.96,61.0,26700.0,58.2608,58.299,58.2417,58.2799,26700.0
2012-10-26 11:15:00,60.99,61.04,60.98,61.02,24800.0,58.2703,58.3181,58.2608,58.299,24800.0
2012-10-26 11:20:00,61.02,61.04,60.92,60.95,10800.0,58.299,58.3181,58.2034,58.2321,10800.0
2012-10-26 11:25:00,60.94,61.01,60.93,60.99,8300.0,58.2226,58.2894,58.213,58.2703,8300.0
2012-10-26 11:30:00,60.98,61.01,60.92,60.92,13500.0,58.2608,58.2894,58.2034,58.2034,13500.0
2012-10-26 11:35:00,60.92,60.95,60.88,60.95,7500.0,58.2034,58.2321,58.1652,58.2321,7500.0
2012-10-26 11:40:00,60.94,60.96,60.84,60.85,11700.0,58.2226,58.2417,58.127,58.1366,11700.0
2012-10-26 11:45:00,60.83,60.84,60.73,60.75,4600.0,58.1175,58.127,58.0219,58.041,4600.0
2012-10-26 11:50:00,60.76,60.79,60.68,60.69,14400.0,58.0506,58.0792,57.9741,57.9837,14400.0
2012-10-26 11:55:00,60.68,60.79,60.67,60.77,18800.0,57.9741,58.0792,57.9646,58.0601,18800.0
2012-10-26 12:00:00,60.76,60.76,60.57,60.62,18700.0,58.0506,58.0506,57.8691,57.9168,18700.0
2012-10-26 12:05:00,60.63,60.68,60.54,60.62,20700.0,57.9264,57.9741,57.8404,57.9168,20700.0
2012-10-26 12:10:00,60.6,60.71,60.6,60.67,11700.0,57.8977,58.0028,57.8977,57.9646,11700.0
2012-10-26 12:15:00,60.67,60.69,60.65,60.68,13900.0,57.9646,57.9837,57.9455,57.9741,13900.0
2012-10-26 12:20:00,60.68,60.71,60.63,60.67,17700.0,57.9741,58.0028,57.9264,57.9646,17700.0
2012-10-26 12:25:00,60.67,60.75,60.64,60.75,11300.0,57.9646,58.041,57.9359,58.041,11300.0
2012-10-26 12:30:00,60.75,60.75,60.58,60.59,13600.0,58.041,58.041,57.8786,57.8882,13600.0
2012-10-26 12:35:00,60.57,60.64,60.56,60.58,6500.0,57.8691,57.9359,57.8595,57.8786,6500.0
2012-10-26 12:40:00,60.59,60.69,60.58,60.58,9400.0,57.8882,57.9837,57.8786,57.8786,9400.0
2012-10-26 12:45:00,60.62,60.65,60.55,60.57,7100.0,57.9168,57.9455,57.8499,57.8691,7100.0
2012-10-26 12:50:00,60.58,60.64,60.58,60.62,3400.0,57.8786,57.9359,57.8786,57.9168,3400.0
2012-10-26 12:55:00,60.62,60.75,60.62,60.74,10400.0,57.9168,58.041,57.9168,58.0315,10400.0
2012-10-26 13:00:00,60.75,60.78,60.71,60.71,10800.0,58.041,58.0697,58.0028,58.0028,10800.0
2012-10-26 13:05:00,60.72,60.77,60.72,60.75,7600.0,58.0124,58.0601,58.0124,58.041,7600.0
2012-10-26 13:10:00,60.75,60.84,60.7,60.8,15800.0,58.041,58.127,57.9933,58.0888,15800.0
2012-10-26 13:15:00,60.79,60.82,60.75,60.82,11700.0,58.0792,58.1079,58.041,58.1079,11700.0
2012-10-26 13:20:00,60.81,60.81,60.73,60.76,10000.0,58.0983,58.0983,58.0219,58.0506,10000.0
2012-10-26 13:25:00,60.76,60.98,60.75,60.98,10200.0,58.0506,58.2608,58.041,58.2608,10200.0
2012-10-26 13:30:00,60.98,61.01,60.92,61.0,30900.0,58.2608,58.2894,58.2034,58.2799,30900.0
2012-10-26 13:35:00,60.97,61.04,60.97,61.01,20400.0,58.2512,58.3181,58.2512,58.2894,20400.0
2012-10-26 13:40:00,61.01,61.03,60.96,61.03,9300.0,58.2894,58.3085,58.2417,58.3085,9300.0
2012-10-26 13:45:00,61.01,61.06,60.95,61.01,10000.0,58.2894,58.3372,58.2321,58.2894,10000.0
2012-10-26 13:50:00,61.0,61.01,60.95,61.0,6200.0,58.2799,58.2894,58.2321,58.2799,6200.0
2012-10-26 13:55:00,61.0,61.02,60.91,60.92,12600.0,58.2799,58.299,58.1939,58.2034,12600.0
2012-10-26 14:00:00,60.94,61.01,60.94,61.0,15200.0,58.2226,58.2894,58.2226,58.2799,15200.0
2012-10-26 14:05:00,61.0,61.03,60.95,60.97,15800.0,58.2799,58.3085,58.2321,58.2512,15800.0
2012-10-26 14:10:00,60.97,61.0,60.92,60.94,11400.0,58.2512,58.2799,58.2034,58.2226,11400.0
2012-10-26 14:15:00,60.93,60.96,60.91,60.95,8700.0,58.213,58.2417,58.1939,58.2321,8700.0
2012-10-26 14:20:00,60.95,60.96,60.92,60.96,11700.0,58.2321,58.2417,58.2034,58.2417,11700.0
2012-10-26 14:25:00,60.96,61.02,60.96,61.02,20100.0,58.2417,58.299,58.2417,58.299,20100.0
2012-10-26 14:30:00,60.99,61.12,60.99,61.08,17400.0,58.2703,58.3945,58.2703,58.3563,17400.0
2012-10-26 14:35:00,61.07,61.08,60.98,61.02,18500.0,58.3468,58.3563,58.2608,58.299,18500.0
2012-10-26 14:40:00,61.01,61.01,60.96,61.01,12700.0,58.2894,58.2894,58.2417,58.2894,12700.0
2012-10-26 14:45:00,61.0,61.06,60.96,61.05,12800.0,58.2799,58.3372,58.2417,58.3276,12800.0
2012-10-26 14:50:00,61.03,61.14,61.03,61.14,8900.0,58.3085,58.4136,58.3085,58.4136,8900.0
2012-10-26 14:55:00,61.14,61.15,61.1,61.15,8600.0,58.4136,58.4232,58.3754,58.4232,8600.0
2012-10-26 15:00:00,61.15,61.19,61.11,61.15,16200.0,58.4232,58.4614,58.385,58.4232,16200.0
2012-10-26 15:05:00,61.16,61.21,61.15,61.2,23400.0,58.4327,58.4805,58.4232,58.471,23400.0
2012-10-26 15:10:00,61.2,61.35,61.2,61.31,20000.0,58.471,58.6143,58.471,58.5761,20000.0
2012-10-26 15:15:00,61.31,61.32,61.22,61.29,18200.0,58.5761,58.5856,58.4901,58.5569,18200.0
2012-10-26 15:20:00,61.28,61.32,61.25,61.32,12900.0,58.5474,58.5856,58.5187,58.5856,12900.0
2012-10-26 15:25:00,61.31,61.36,61.25,61.31,30600.0,58.5761,58.6238,58.5187,58.5761,30600.0
2012-10-26 15:30:00,61.31,61.36,61.21,61.21,24000.0,58.5761,58.6238,58.4805,58.4805,24000.0
2012-10-26 15:35:00,61.22,61.22,61.11,61.12,22100.0,58.4901,58.4901,58.385,58.3945,22100.0
2012-10-26 15:40:00,61.13,61.25,61.13,61.22,17200.0,58.4041,58.5187,58.4041,58.4901,17200.0
2012-10-26 15:45:00,61.21,61.22,61.03,61.04,43600.0,58.4805,58.4901,58.3085,58.3181,43600.0
2012-10-26 15:50:00,61.05,61.18,61.03,61.18,36100.0,58.3276,58.4518,58.3085,58.4518,36100.0
2012-10-26 15:55:00,61.18,61.18,61.01,61.05,98500.0,58.4518,58.4518,58.2894,58.3276,98500.0
2012-10-31 09:30:00,61.02,61.02,60.49,60.88,69900.0,58.299,58.299,57.7926,58.1652,69900.0
2012-10-31 09:35:00,60.89,61.22,60.78,61.11,34700.0,58.1748,58.4901,58.0697,58.385,34700.0
2012-10-31 09:40:00,61.1,61.25,60.75,60.82,34300.0,58.3754,58.5187,58.041,58.1079,34300.0
2012-10-31 09:45:00,60.84,60.89,60.56,60.88,51500.0,58.127,58.1748,57.8595,58.1652,51500.0
2012-10-31 09:50:00,60.89,60.97,60.84,60.84,32300.0,58.1748,58.2512,58.127,58.127,32300.0
2012-10-31 09:55:00,60.84,60.88,60.65,60.65,37200.0,58.127,58.1652,57.9455,57.9455,37200.0
2012-10-31 10:00:00,60.65,60.78,60.62,60.73,22100.0,57.9455,58.0697,57.9168,58.0219,22100.0
2012-10-31 10:05:00,60.72,60.79,60.69,60.75,18000.0,58.0124,58.0792,57.9837,58.041,18000.0
2012-10-31 10:10:00,60.78,60.84,60.71,60.78,21100.0,58.0697,58.127,58.0028,58.0697,21100.0
2012-10-31 10:15:00,60.81,60.87,60.77,60.8,48100.0,58.0983,58.1557,58.0601,58.0888,48100.0
2012-10-31 10:20:00,60.8,60.84,60.75,60.84,67400.0,58.0888,58.127,58.041,58.127,67400.0
2012-10-31 10:25:00,60.82,60.91,60.76,60.85,121900.0,58.1079,58.1939,58.0506,58.1366,121900.0
2012-10-31 10:30:00,60.85,60.9,60.78,60.81,16000.0,58.1366,58.1843,58.0697,58.0983,16000.0
2012-10-31 10:35:00,60.81,60.94,60.81,60.87,159000.0,58.0983,58.2226,58.0983,58.1557,159000.0
2012-10-31 10:40:00,60.84,60.91,60.8,60.8,18300.0,58.127,58.1939,58.0888,58.0888,18300.0
2012-10-31 10:45:00,60.79,60.8,60.73,60.77,34100.0,58.0792,58.0888,58.0219,58.0601,34100.0
2012-10-31 10:50:00,60.76,60.76,60.64,60.71,22100.0,58.0506,58.0506,57.9359,58.0028,22100.0
2012-10-31 10:55:00,60.7,60.73,60.6,60.63,24000.0,57.9933,58.0219,57.8977,57.9264,24000.0
2012-10-31 11:00:00,60.65,60.65,60.47,60.48,29800.0,57.9455,57.9455,57.7735,57.7831,29800.0
2012-10-31 11:05:00,60.5,60.52,60.37,60.38,38900.0,57.8022,57.8213,57.678,57.6875,38900.0
2012-10-31 11:10:00,60.39,60.52,60.38,60.5,21600.0,57.6971,57.8213,57.6875,57.8022,21600.0
2012-10-31 11:15:00,60.48,60.63,60.48,60.63,18000.0,57.7831,57.9264,57.7831,57.9264,18000.0
2012-10-31 11:20:00,60.62,60.63,60.55,60.62,15500.0,57.9168,57.9264,57.8499,57.9168,15500.0
2012-10-31 11:25:00,60.61,60.61,60.52,60.59,9900.0,57.9073,57.9073,57.8213,57.8882,9900.0
2012-10-31 11:30:00,60.61,60.75,60.61,60.72,18600.0,57.9073,58.041,57.9073,58.0124,18600.0
2012-10-31 11:35:00,60.73,60.74,60.69,60.69,12500.0,58.0219,58.0315,57.9837,57.9837,12500.0
2012-10-31 11:40:00,60.7,60.77,60.7,60.7,11500.0,57.9933,58.0601,57.9933,57.9933,11500.0
2012-10-31 11:45:00,60.71,60.75,60.66,60.67,9900.0,58.0028,58.041,57.955,57.9646,9900.0
2012-10-31 11:50:00,60.67,60.78,60.67,60.72,13900.0,57.9646,58.0697,57.9646,58.0124,13900.0
2012-10-31 11:55:00,60.71,60.76,60.63,60.73,16100.0,58.0028,58.0506,57.9264,58.0219,16100.0
2012-10-31 12:00:00,60.72,60.78,60.68,60.73,14400.0,58.0124,58.0697,57.9741,58.0219,14400.0
2012-10-31 12:05:00,60.72,60.82,60.72,60.79,10600.0,58.0124,58.1079,58.0124,58.0792,10600.0
2012-10-31 12:10:00,60.79,60.83,60.75,60.78,12000.0,58.0792,58.1175,58.041,58.0697,12000.0
2012-10-31 12:15:00,60.77,60.81,60.67,60.75,10100.0,58.0601,58.0983,57.9646,58.041,10100.0
2012-10-31 12:20:00,60.76,60.77,60.67,60.68,15000.0,58.0506,58.0601,57.9646,57.9741,15000.0
2012-10-31 12:25:00,60.71,60.8,60.66,60.66,13400.0,58.0028,58.0888,57.955,57.955,13400.0
2012-10-31 12:30:00,60.64,60.73,60.63,60.65,14100.0,57.9359,58.0219,57.9264,57.9455,14100.0
2012-10-31 12:35:00,60.65,60.76,60.65,60.76,11100.0,57.9455,58.0506,57.9455,58.0506,11100.0
2012-10-31 12:40:00,60.76,60.76,60.61,60.61,9400.0,58.0506,58.0506,57.9073,57.9073,9400.0
2012-10-31 12:45:00,60.62,60.74,60.62,60.69,9300.0,57.9168,58.0315,57.9168,57.9837,9300.0
2012-10-31 12:50:00,60.69,60.78,60.69,60.75,15500.0,57.9837,58.0697,57.9837,58.041,15500.0
2012-10-31 12:55:00,60.74,60.81,60.74,60.81,8300.0,58.0315,58.0983,58.0315,58.0983,8300.0
2012-10-31 13:00:00,60.81,60.83,60.76,60.76,12100.0,58.0983,58.1175,58.0506,58.0506,12100.0
2012-10-31 13:05:00,60.77,60.83,60.76,60.78,6300.0,58.0601,58.1175,58.0506,58.0697,6300.0
2012-10-31 13:10:00,60.78,60.87,60.78,60.86,11100.0,58.0697,58.1557,58.0697,58.1461,11100.0
2012-10-31 13:15:00,60.85,60.97,60.85,60.93,10300.0,58.1366,58.2512,58.1366,58.213,10300.0
2012-10-31 13:20:00,60.93,60.99,60.9,60.98,7100.0,58.213,58.2703,58.1843,58.2608,7100.0
2012-10-31 13:25:00,60.99,61.06,60.99,61.03,12100.0,58.2703,58.3372,58.2703,58.3085,12100.0
2012-10-31 13:30:00,61.04,61.08,60.96,61.02,11500.0,58.3181,58.3563,58.2417,58.299,11500.0
2012-10-31 13:35:00,61.03,61.09,61.03,61.09,9700.0,58.3085,58.3659,58.3085,58.3659,9700.0
2012-10-31 13:40:00,61.09,61.09,61.04,61.05,23700.0,58.3659,58.3659,58.3181,58.3276,23700.0
2012-10-31 13:45:00,61.06,61.07,61.01,61.01,14100.0,58.3372,58.3468,58.2894,58.2894,14100.0
2012-10-31 13:50:00,61.01,61.06,61.0,61.0,24000.0,58.2894,58.3372,58.2799,58.2799,24000.0
2012-10-31 13:55:00,61.01,61.06,60.98,61.02,15600.0,58.2894,58.3372,58.2608,58.299,15600.0
2012-10-31 14:00:00,61.03,61.07,61.0,61.07,14700.0,58.3085,58.3468,58.2799,58.3468,14700.0
2012-10-31 14:05:00,61.07,61.09,60.99,61.0,22000.0,58.3468,58.3659,58.2703,58.2799,22000.0
2012-10-31 14:10:00,61.0,61.01,60.96,60.99,18400.0,58.2799,58.2894,58.2417,58.2703,18400.0
2012-10-31 14:15:00,60.98,61.02,60.95,60.97,26400.0,58.2608,58.299,58.2321,58.2512,26400.0
2012-10-31 14:20:00,60.96,61.0,60.91,61.0,19600.0,58.2417,58.2799,58.1939,58.2799,19600.0
2012-10-31 14:25:00,61.02,61.05,60.98,60.98,11900.0,58.299,58.3276,58.2608,58.2608,11900.0
2012-10-31 14:30:00,60.97,61.1,60.96,61.1,11600.0,58.2512,58.3754,58.2417,58.3754,11600.0
2012-10-31 14:35:00,61.12,61.12,61.05,61.08,11600.0,58.3945,58.3945,58.3276,58.3563,11600.0
2012-10-31 14:40:00,61.07,61.08,61.02,61.07,11800.0,58.3468,58.3563,58.299,58.3468,11800.0
2012-10-31 14:45:00,61.08,61.09,61.03,61.04,9500.0,58.3563,58.3659,58.3085,58.3181,9500.0
2012-10-31 14:50:00,61.04,61.06,61.0,61.0,18500.0,58.3181,58.3372,58.2799,58.2799,18500.0
2012-10-31 14:55:00,61.01,61.01,60.93,60.97,15900.0,58.2894,58.2894,58.213,58.2512,15900.0
2012-10-31 15:00:00,60.96,60.98,60.86,60.98,19400.0,58.2417,58.2608,58.1461,58.2608,19400.0
2012-10-31 15:05:00,60.98,61.02,60.96,61.01,14800.0,58.2608,58.299,58.2417,58.2894,14800.0
2012-10-31 15:10:00,61.02,61.13,61.0,61.12,20000.0,58.299,58.4041,58.2799,58.3945,20000.0
2012-10-31 15:15:00,61.12,61.13,61.09,61.1,33000.0,58.3945,58.4041,58.3659,58.3754,33000.0
2012-10-31 15:20:00,61.1,61.11,60.89,60.92,60000.0,58.3754,58.385,58.1748,58.2034,60000.0
2012-10-31 15:25:00,60.94,61.07,60.94,61.06,49900.0,58.2226,58.3468,58.2226,58.3372,49900.0
2012-10-31 15:30:00,61.06,61.15,61.05,61.13,28100.0,58.3372,58.4232,58.3276,58.4041,28100.0
2012-10-31 15:35:00,61.13,61.24,61.1,61.19,41000.0,58.4041,58.5092,58.3754,58.4614,41000.0
2012-10-31 15:40:00,61.2,61.23,61.13,61.18,31900.0,58.471,58.4996,58.4041,58.4518,31900.0
2012-10-31 15:45:00,61.19,61.21,61.03,61.14,31000.0,58.4614,58.4805,58.3085,58.4136,31000.0
2012-10-31 15:50:00,61.14,61.18,61.0,61.09,136700.0,58.4136,58.4518,58.2799,58.3659,136700.0
2012-10-31 15:55:00,61.08,61.12,61.04,61.07,78700.0,58.3563,58.3945,58.3181,58.3468,78700.0
2012-11-01 09:30:00,61.33,61.35,61.13,61.19,57200.0,58.5952,58.6143,58.4041,58.4614,57200.0
2012-11-01 09:35:00,61.2,61.25,61.16,61.16,27300.0,58.471,58.5187,58.4327,58.4327,27300.0
2012-11-01 09:40:00,61.17,61.22,61.11,61.11,24900.0,58.4423,58.4901,58.385,58.385,24900.0
2012-11-01 09:45:00,61.11,61.21,61.11,61.19,26300.0,58.385,58.4805,58.385,58.4614,26300.0
2012-11-01 09:50:00,61.16,61.34,61.15,61.32,28700.0,58.4327,58.6047,58.4232,58.5856,28700.0
2012-11-01 09:55:00,61.32,61.44,61.28,61.39,35800.0,58.5856,58.7003,58.5474,58.6525,35800.0
2012-11-01 10:00:00,61.38,61.53,61.38,61.49,44200.0,58.6429,58.7862,58.6429,58.748,44200.0
2012-11-01 10:05:00,61.49,61.69,61.47,61.66,65800.0,58.748,58.9391,58.7289,58.9104,65800.0
2012-11-01 10:10:00,61.66,61.7,61.64,61.69,35200.0,58.9104,58.9487,58.8913,58.9391,35200.0
2012-11-01 10:15:00,61.68,61.7,61.65,61.67,40500.0,58.9296,58.9487,58.9009,58.92,40500.0
2012-11-01 10:20:00,61.67,61.81,61.66,61.77,123200.0,58.92,59.0538,58.9104,59.0155,123200.0
2012-11-01 10:25:00,61.76,61.76,61.65,61.66,35500.0,59.006,59.006,58.9009,58.9104,35500.0
2012-11-01 10:30:00,61.68,61.78,61.65,61.77,29200.0,58.9296,59.0251,58.9009,59.0155,29200.0
2012-11-01 10:35:00,61.78,61.82,61.77,61.8,50600.0,59.0251,59.0633,59.0155,59.0442,50600.0
2012-11-01 10:40:00,61.81,61.9,61.8,61.88,26200.0,59.0538,59.1397,59.0442,59.1206,26200.0
2012-11-01 10:45:00,61.88,61.93,61.85,61.92,24900.0,59.1206,59.1684,59.092,59.1589,24900.0
2012-11-01 10:50:00,61.88,62.0,61.88,61.97,59100.0,59.1206,59.2353,59.1206,59.2066,59100.0
2012-11-01 10:55:00,61.97,62.0,61.96,61.98,20100.0,59.2066,59.2353,59.1971,59.2162,20100.0
2012-11-01 11:00:00,61.98,62.05,61.92,62.01,131100.0,59.2162,59.2831,59.1589,59.2448,131100.0
2012-11-01 11:05:00,62.01,62.03,61.97,61.99,31100.0,59.2448,59.2639,59.2066,59.2257,31100.0
2012-11-01 11:10:00,61.99,62.04,61.93,61.93,18700.0,59.2257,59.2735,59.1684,59.1684,18700.0
2012-11-01 11:15:00,61.94,62.01,61.85,61.85,22200.0,59.178,59.2448,59.092,59.092,22200.0
2012-11-01 11:20:00,61.86,61.92,61.86,61.92,12400.0,59.1015,59.1589,59.1015,59.1589,12400.0
2012-11-01 11:25:00,61.92,61.98,61.89,61.95,21200.0,59.1589,59.2162,59.1302,59.1875,21200.0
2012-11-01 11:30:00,61.97,62.07,61.95,62.05,15000.0,59.2066,59.3022,59.1875,59.2831,15000.0
2012-11-01 11:35:00,62.05,62.09,62.03,62.04,70300.0,59.2831,59.3213,59.2639,59.2735,70300.0
2012-11-01 11:40:00,62.04,62.05,61.99,62.01,26700.0,59.2735,59.2831,59.2257,59.2448,26700.0
2012-11-01 11:45:00,62.01,62.06,61.98,62.0,41900.0,59.2448,59.2926,59.2162,59.2353,41900.0
2012-11-01 11:50:00,62.01,62.05,61.95,62.02,52400.0,59.2448,59.2831,59.1875,59.2544,52400.0
2012-11-01 11:55:00,62.01,62.06,62.01,62.04,11800.0,59.2448,59.2926,59.2448,59.2735,11800.0
2012-11-01 12:00:00,62.04,62.05,61.99,62.0,15900.0,59.2735,59.2831,59.2257,59.2353,15900.0
2012-11-01 12:05:00,62.01,62.01,61.92,61.93,18900.0,59.2448,59.2448,59.1589,59.1684,18900.0
2012-11-01 12:10:00,61.93,62.01,61.93,61.98,13700.0,59.1684,59.2448,59.1684,59.2162,13700.0
2012-11-01 12:15:00,61.98,62.05,61.98,62.04,19000.0,59.2162,59.2831,59.2162,59.2735,19000.0
2012-11-01 12:20:00,62.03,62.06,62.0,62.04,15500.0,59.2639,59.2926,59.2353,59.2735,15500.0
2012-11-01 12:25:00,62.04,62.05,62.02,62.05,20900.0,59.2735,59.2831,59.2544,59.2831,20900.0
2012-11-01 12:30:00,62.07,62.07,62.02,62.05,17300.0,59.3022,59.3022,59.2544,59.2831,17300.0
2012-11-01 12:35:00,62.05,62.06,61.95,61.96,23500.0,59.2831,59.2926,59.1875,59.1971,23500.0
2012-11-01 12:40:00,61.97,61.97,61.9,61.91,12600.0,59.2066,59.2066,59.1397,59.1493,12600.0
2012-11-01 12:45:00,61.93,62.05,61.92,62.02,17000.0,59.1684,59.2831,59.1589,59.2544,17000.0
2012-11-01 12:50:00,62.02,62.04,62.0,62.01,5600.0,59.2544,59.2735,59.2353,59.2448,5600.0
2012-11-01 12:55:00,62.02,62.03,61.96,61.98,9800.0,59.2544,59.2639,59.1971,59.2162,9800.0
2012-11-01 13:00:00,61.98,61.99,61.92,61.94,11400.0,59.2162,59.2257,59.1589,59.178,11400.0
2012-11-01 13:05:00,61.93,61.98,61.91,61.97,17800.0,59.1684,59.2162,59.1493,59.2066,17800.0
2012-11-01 13:10:00,61.98,61.99,61.95,61.99,8500.0,59.2162,59.2257,59.1875,59.2257,8500.0
2012-11-01 13:15:00,61.99,62.01,61.98,62.01,6300.0,59.2257,59.2448,59.2162,59.2448,6300.0
2012-11-01 13:20:00,62.01,62.04,61.96,61.99,14200.0,59.2448,59.2735,59.1971,59.2257,14200.0
2012-11-01 13:25:00,61.98,61.99,61.95,61.98,37100.0,59.2162,59.2257,59.1875,59.2162,37100.0
2012-11-01 13:30:00,61.98,61.98,61.95,61.98,12700.0,59.2162,59.2162,59.1875,59.2162,12700.0
2012-11-01 13:35:00,61.97,62.05,61.95,62.0,18400.0,59.2066,59.2831,59.1875,59.2353,18400.0
2012-11-01 13:40:00,62.0,62.0,61.93,61.96,17100.0,59.2353,59.2353,59.1684,59.1971,17100.0
2012-11-01 13:45:00,61.97,62.0,61.96,61.98,20500.0,59.2066,59.2353,59.1971,59.2162,20500.0
2012-11-01 13:50:00,61.98,62.0,61.91,61.97,17900.0,59.2162,59.2353,59.1493,59.2066,17900.0
2012-11-01 13:55:00,61.97,62.01,61.95,62.0,12800.0,59.2066,59.2448,59.1875,59.2353,12800.0
2012-11-01 14:00:00,62.0,62.01,61.88,61.9,29400.0,59.2353,59.2448,59.1206,59.1397,29400.0
2012-11-01 14:05:00,61.91,61.99,61.89,61.98,10100.0,59.1493,59.2257,59.1302,59.2162,10100.0
2012-11-01 14:10:00,61.95,62.0,61.95,62.0,17800.0,59.1875,59.2353,59.1875,59.2353,17800.0
2012-11-01 14:15:00,62.0,62.0,61.96,61.98,18300.0,59.2353,59.2353,59.1971,59.2162,18300.0
2012-11-01 14:20:00,61.99,62.16,61.98,62.11,25300.0,59.2257,59.3881,59.2162,59.3404,25300.0
2012-11-01 14:25:00,62.13,62.15,62.1,62.11,9300.0,59.3595,59.3786,59.3308,59.3404,9300.0
2012-11-01 14:30:00,62.08,62.13,62.01,62.11,14300.0,59.3117,59.3595,59.2448,59.3404,14300.0
2012-11-01 14:35:00,62.11,62.13,62.07,62.11,18800.0,59.3404,59.3595,59.3022,59.3404,18800.0
2012-11-01 14:40:00,62.11,62.16,62.11,62.16,8800.0,59.3404,59.3881,59.3404,59.3881,8800.0
2012-11-01 14:45:00,62.15,62.15,62.08,62.14,13300.0,59.3786,59.3786,59.3117,59.369,13300.0
2012-11-01 14:50:00,62.14,62.15,62.11,62.14,9600.0,59.369,59.3786,59.3404,59.369,9600.0
2012-11-01 14:55:00,62.14,62.24,62.13,62.19,12400.0,59.369,59.4646,59.3595,59.4168,12400.0
2012-11-01 15:00:00,62.22,62.33,62.19,62.27,182300.0,59.4455,59.5506,59.4168,59.4932,182300.0
2012-11-01 15:05:00,62.27,62.38,62.26,62.38,61900.0,59.4932,59.5983,59.4837,59.5983,61900.0
2012-11-01 15:10:00,62.38,62.47,62.36,62.37,55800.0,59.5983,59.6843,59.5792,59.5888,55800.0
2012-11-01 15:15:00,62.37,62.41,62.35,62.36,26200.0,59.5888,59.627,59.5697,59.5792,26200.0
2012-11-01 15:20:00,62.37,62.38,62.24,62.3,27600.0,59.5888,59.5983,59.4646,59.5219,27600.0
2012-11-01 15:25:00,62.3,62.3,62.25,62.3,31200.0,59.5219,59.5219,59.4741,59.5219,31200.0
2012-11-01 15:30:00,62.29,62.43,62.28,62.42,43900.0,59.5124,59.6461,59.5028,59.6366,43900.0
2012-11-01 15:35:00,62.41,62.48,62.34,62.48,122500.0,59.627,59.6939,59.5601,59.6939,122500.0
2012-11-01 15:40:00,62.48,62.49,62.43,62.44,120900.0,59.6939,59.7034,59.6461,59.6557,120900.0
2012-11-01 15:45:00,62.42,62.61,62.4,62.59,365000.0,59.6366,59.8181,59.6174,59.799,365000.0
2012-11-01 15:50:00,62.58,62.6,62.48,62.49,82600.0,59.7894,59.8085,59.6939,59.7034,82600.0
2012-11-01 15:55:00,62.49,62.51,62.41,62.44,196000.0,59.7034,59.7225,59.627,59.6557,196000.0
2012-11-02 09:30:00,62.75,62.94,62.56,62.63,47200.0,59.9518,60.1334,59.7703,59.8372,47200.0
2012-11-02 09:35:00,62.59,62.81,62.59,62.65,24500.0,59.799,60.0092,59.799,59.8563,24500.0
2012-11-02 09:40:00,62.66,62.67,62.45,62.51,28300.0,59.8659,59.8754,59.6652,59.7225,28300.0
2012-11-02 09:45:00,62.52,62.64,62.51,62.54,19000.0,59.7321,59.8467,59.7225,59.7512,19000.0
2012-11-02 09:50:00,62.51,62.62,62.48,62.57,14300.0,59.7225,59.8276,59.6939,59.7799,14300.0
2012-11-02 09:55:00,62.58,62.58,62.43,62.45,11700.0,59.7894,59.7894,59.6461,59.6652,11700.0
2012-11-02 10:00:00,62.47,62.51,62.4,62.47,11700.0,59.6843,59.7225,59.6174,59.6843,11700.0
2012-11-02 10:05:00,62.47,62.48,62.33,62.42,13800.0,59.6843,59.6939,59.5506,59.6366,13800.0
2012-11-02 10:10:00,62.42,62.5,62.33,62.33,11900.0,59.6366,59.713,59.5506,59.5506,11900.0
2012-11-02 10:15:00,62.34,62.37,62.25,62.29,9700.0,59.5601,59.5888,59.4741,59.5124,9700.0
2012-11-02 10:20:00,62.29,62.3,62.08,62.19,11200.0,59.5124,59.5219,59.3117,59.4168,11200.0
2012-11-02 10:25:00,62.21,62.26,62.16,62.16,5200.0,59.4359,59.4837,59.3881,59.3881,5200.0
2012-11-02 10:30:00,62.14,62.28,62.13,62.25,11200.0,59.369,59.5028,59.3595,59.4741,11200.0
2012-11-02 10:35:00,62.25,62.25,62.12,62.14,11400.0,59.4741,59.4741,59.3499,59.369,11400.0
2012-11-02 10:40:00,62.14,62.2,62.03,62.1,10000.0,59.369,59.4264,59.2639,59.3308,10000.0
2012-11-02 10:45:00,62.04,62.21,62.02,62.21,8700.0,59.2735,59.4359,59.2544,59.4359,8700.0
2012-11-02 10:50:00,62.22,62.25,62.15,62.25,10100.0,59.4455,59.4741,59.3786,59.4741,10100.0
2012-11-02 10:55:00,62.25,62.28,62.18,62.23,18600.0,59.4741,59.5028,59.4073,59.455,18600.0
2012-11-02 11:00:00,62.2,62.24,62.11,62.12,12200.0,59.4264,59.4646,59.3404,59.3499,12200.0
2012-11-02 11:05:00,62.12,62.23,62.12,62.18,7600.0,59.3499,59.455,59.3499,59.4073,7600.0
2012-11-02 11:10:00,62.19,62.23,62.16,62.17,9600.0,59.4168,59.455,59.3881,59.3977,9600.0
2012-11-02 11:15:00,62.16,62.18,62.08,62.13,6300.0,59.3881,59.4073,59.3117,59.3595,6300.0
2012-11-02 11:20:00,62.13,62.21,62.13,62.17,7600.0,59.3595,59.4359,59.3595,59.3977,7600.0
2012-11-02 11:25:00,62.18,62.24,62.13,62.21,7400.0,59.4073,59.4646,59.3595,59.4359,7400.0
2012-11-02 11:30:00,62.22,62.25,62.12,62.25,9800.0,59.4455,59.4741,59.3499,59.4741,9800.0
2012-11-02 11:35:00,62.25,62.27,62.21,62.24,23000.0,59.4741,59.4932,59.4359,59.4646,23000.0
2012-11-02 11:40:00,62.24,62.25,62.21,62.23,8600.0,59.4646,59.4741,59.4359,59.455,8600.0
2012-11-02 11:45:00,62.25,62.25,62.15,62.15,7500.0,59.4741,59.4741,59.3786,59.3786,7500.0
2012-11-02 11:50:00,62.17,62.22,62.14,62.2,7200.0,59.3977,59.4455,59.369,59.4264,7200.0
2012-11-02 11:55:00,62.21,62.22,62.17,62.22,4300.0,59.4359,59.4455,59.3977,59.4455,4300.0
2012-11-02 12:00:00,62.22,62.23,62.12,62.15,5300.0,59.4455,59.455,59.3499,59.3786,5300.0
2012-11-02 12:05:00,62.16,62.16,62.08,62.1,9100.0,59.3881,59.3881,59.3117,59.3308,9100.0
2012-11-02 12:10:00,62.11,62.13,62.09,62.11,5600.0,59.3404,59.3595,59.3213,59.3404,5600.0
2012-11-02 12:15:00,62.09,62.12,62.04,62.1,12200.0,59.3213,59.3499,59.2735,59.3308,12200.0
2012-11-02 12:20:00,62.12,62.18,62.12,62.14,4800.0,59.3499,59.4073,59.3499,59.369,4800.0
2012-11-02 12:25:00,62.16,62.18,62.1,62.14,6200.0,59.3881,59.4073,59.3308,59.369,6200.0
2012-11-02 12:30:00,62.13,62.23,62.13,62.16,5300.0,59.3595,59.455,59.3595,59.3881,5300.0
2012-11-02 12:35:00,62.15,62.23,62.15,62.2,4100.0,59.3786,59.455,59.3786,59.4264,4100.0
2012-11-02 12:40:00,62.23,62.23,62.2,62.21,3400.0,59.455,59.455,59.4264,59.4359,3400.0
2012-11-02 12:45:00,62.22,62.27,62.19,62.21,7200.0,59.4455,59.4932,59.4168,59.4359,7200.0
2012-11-02 12:50:00,62.23,62.23,62.13,62.17,7700.0,59.455,59.455,59.3595,59.3977,7700.0
2012-11-02 12:55:00,62.15,62.15,62.08,62.09,5300.0,59.3786,59.3786,59.3117,59.3213,5300.0
2012-11-02 13:00:00,62.1,62.16,62.1,62.16,4700.0,59.3308,59.3881,59.3308,59.3881,4700.0
2012-11-02 13:05:00,62.2,62.22,62.14,62.2,5800.0,59.4264,59.4455,59.369,59.4264,5800.0
2012-11-02 13:10:00,62.21,62.21,62.12,62.12,6600.0,59.4359,59.4359,59.3499,59.3499,6600.0
2012-11-02 13:15:00,62.13,62.19,62.1,62.19,9700.0,59.3595,59.4168,59.3308,59.4168,9700.0
2012-11-02 13:20:00,62.19,62.19,62.12,62.14,4200.0,59.4168,59.4168,59.3499,59.369,4200.0
2012-11-02 13:25:00,62.14,62.14,62.11,62.13,2500.0,59.369,59.369,59.3404,59.3595,2500.0
2012-11-02 13:30:00,62.13,62.2,62.12,62.13,9600.0,59.3595,59.4264,59.3499,59.3595,9600.0
2012-11-02 13:35:00,62.13,62.19,62.13,62.14,19200.0,59.3595,59.4168,59.3595,59.369,19200.0
2012-11-02 13:40:00,62.13,62.17,62.1,62.14,8400.0,59.3595,59.3977,59.3308,59.369,8400.0
2012-11-02 13:45:00,62.17,62.18,62.12,62.14,9500.0,59.3977,59.4073,59.3499,59.369,9500.0
2012-11-02 13:50:00,62.14,62.14,61.96,62.01,12800.0,59.369,59.369,59.1971,59.2448,12800.0
2012-11-02 13:55:00,62.02,62.02,61.97,61.97,4600.0,59.2544,59.2544,59.2066,59.2066,4600.0
2012-11-02 14:00:00,61.99,61.99,61.88,61.9,11300.0,59.2257,59.2257,59.1206,59.1397,11300.0
2012-11-02 14:05:00,61.9,61.94,61.9,61.92,7400.0,59.1397,59.178,59.1397,59.1589,7400.0
2012-11-02 14:10:00,61.92,61.98,61.91,61.98,5100.0,59.1589,59.2162,59.1493,59.2162,5100.0
2012-11-02 14:15:00,61.97,61.97,61.89,61.9,5200.0,59.2066,59.2066,59.1302,59.1397,5200.0
2012-11-02 14:20:00,61.9,61.96,61.9,61.94,8400.0,59.1397,59.1971,59.1397,59.178,8400.0
2012-11-02 14:25:00,61.94,61.95,61.86,61.88,63000.0,59.178,59.1875,59.1015,59.1206,63000.0
2012-11-02 14:30:00,61.88,61.9,61.83,61.85,19300.0,59.1206,59.1397,59.0729,59.092,19300.0
2012-11-02 14:35:00,61.85,61.85,61.71,61.71,16500.0,59.092,59.092,58.9582,58.9582,16500.0
2012-11-02 14:40:00,61.73,61.73,61.66,61.71,15400.0,58.9773,58.9773,58.9104,58.9582,15400.0
2012-11-02 14:45:00,61.73,61.73,61.66,61.7,9800.0,58.9773,58.9773,58.9104,58.9487,9800.0
2012-11-02 14:50:00,61.7,61.71,61.68,61.68,11600.0,58.9487,58.9582,58.9296,58.9296,11600.0
2012-11-02 14:55:00,61.69,61.71,61.68,61.7,15100.0,58.9391,58.9582,58.9296,58.9487,15100.0
2012-11-02 15:00:00,61.71,61.72,61.68,61.7,23200.0,58.9582,58.9678,58.9296,58.9487,23200.0
2012-11-02 15:05:00,61.7,61.71,61.67,61.69,18500.0,58.9487,58.9582,58.92,58.9391,18500.0
2012-11-02 15:10:00,61.69,61.71,61.66,61.7,10900.0,58.9391,58.9582,58.9104,58.9487,10900.0
2012-11-02 15:15:00,61.69,61.79,61.65,61.75,20400.0,58.9391,59.0346,58.9009,58.9964,20400.0
2012-11-02 15:20:00,61.74,61.74,61.66,61.66,23000.0,58.9869,58.9869,58.9104,58.9104,23000.0
2012-11-02 15:25:00,61.66,61.74,61.65,61.69,14300.0,58.9104,58.9869,58.9009,58.9391,14300.0
2012-11-02 15:30:00,61.68,61.68,61.53,61.62,30500.0,58.9296,58.9296,58.7862,58.8722,30500.0
2012-11-02 15:35:00,61.62,61.64,61.53,61.58,34200.0,58.8722,58.8913,58.7862,58.834,34200.0
2012-11-02 15:40:00,61.58,61.65,61.56,61.65,30900.0,58.834,58.9009,58.8149,58.9009,30900.0
2012-11-02 15:45:00,61.65,61.65,61.44,61.56,70000.0,58.9009,58.9009,58.7003,58.8149,70000.0
2012-11-02 15:50:00,61.55,61.6,61.48,61.52,63300.0,58.8054,58.8531,58.7385,58.7767,63300.0
2012-11-02 15:55:00,61.51,61.58,61.49,61.49,125300.0,58.7671,58.834,58.748,58.748,125300.0
2012-11-05 09:30:00,61.45,61.77,61.38,61.56,36100.0,58.7098,59.0155,58.6429,58.8149,36100.0
2012-11-05 09:35:00,61.55,61.63,61.4,61.48,28800.0,58.8054,58.8818,58.662,58.7385,28800.0
2012-11-05 09:40:00,61.48,61.74,61.41,61.68,85600.0,58.7385,58.9869,58.6716,58.9296,85600.0
2012-11-05 09:45:00,61.73,61.78,61.62,61.71,105600.0,58.9773,59.0251,58.8722,58.9582,105600.0
2012-11-05 09:50:00,61.73,61.89,61.68,61.88,106300.0,58.9773,59.1302,58.9296,59.1206,106300.0
2012-11-05 09:55:00,61.88,61.91,61.81,61.86,38600.0,59.1206,59.1493,59.0538,59.1015,38600.0
2012-11-05 10:00:00,61.89,61.9,61.73,61.79,49100.0,59.1302,59.1397,58.9773,59.0346,49100.0
2012-11-05 10:05:00,61.79,61.86,61.77,61.85,24300.0,59.0346,59.1015,59.0155,59.092,24300.0
2012-11-05 10:10:00,61.85,61.87,61.81,61.85,58800.0,59.092,59.1111,59.0538,59.092,58800.0
2012-11-05 10:15:00,61.85,61.88,61.75,61.88,24900.0,59.092,59.1206,58.9964,59.1206,24900.0
2012-11-05 10:20:00,61.87,61.98,61.87,61.94,53200.0,59.1111,59.2162,59.1111,59.178,53200.0
2012-11-05 10:25:00,61.96,62.0,61.9,61.91,28700.0,59.1971,59.2353,59.1397,59.1493,28700.0
2012-11-05 10:30:00,61.91,61.95,61.9,61.94,50700.0,59.1493,59.1875,59.1397,59.178,50700.0
2012-11-05 10:35:00,61.95,62.0,61.94,61.98,12700.0,59.1875,59.2353,59.178,59.2162,12700.0
2012-11-05 10:40:00,61.99,62.05,61.98,62.04,21900.0,59.2257,59.2831,59.2162,59.2735,21900.0
2012-11-05 10:45:00,62.04,62.05,62.02,62.04,19100.0,59.2735,59.2831,59.2544,59.2735,19100.0
2012-11-05 10:50:00,62.03,62.06,62.0,62.02,46900.0,59.2639,59.2926,59.2353,59.2544,46900.0
2012-11-05 10:55:00,62.01,62.04,61.96,62.01,19400.0,59.2448,59.2735,59.1971,59.2448,19400.0
2012-11-05 11:00:00,62.01,62.04,61.97,61.98,15800.0,59.2448,59.2735,59.2066,59.2162,15800.0
2012-11-05 11:05:00,61.99,62.0,61.97,61.98,42100.0,59.2257,59.2353,59.2066,59.2162,42100.0
2012-11-05 11:10:00,61.98,62.0,61.94,61.99,19300.0,59.2162,59.2353,59.178,59.2257,19300.0
2012-11-05 11:15:00,61.99,62.01,61.98,62.0,13300.0,59.2257,59.2448,59.2162,59.2353,13300.0
2012-11-05 11:20:00,62.0,62.0,61.92,61.92,12500.0,59.2353,59.2353,59.1589,59.1589,12500.0
2012-11-05 11:25:00,61.92,61.93,61.88,61.91,6800.0,59.1589,59.1684,59.1206,59.1493,6800.0
2012-11-05 11:30:00,61.93,61.93,61.88,61.88,3100.0,59.1684,59.1684,59.1206,59.1206,3100.0
2012-11-05 11:35:00,61.88,61.91,61.86,61.87,4600.0,59.1206,59.1493,59.1015,59.1111,4600.0
2012-11-05 11:40:00,61.89,61.91,61.88,61.89,4200.0,59.1302,59.1493,59.1206,59.1302,4200.0
2012-11-05 11:45:00,61.91,61.91,61.78,61.8,16900.0,59.1493,59.1493,59.0251,59.0442,16900.0
2012-11-05 11:50:00,61.81,61.84,61.8,61.83,2200.0,59.0538,59.0824,59.0442,59.0729,2200.0
2012-11-05 11:55:00,61.83,61.85,61.8,61.8,6500.0,59.0729,59.092,59.0442,59.0442,6500.0
2012-11-05 12:00:00,61.82,61.82,61.71,61.72,9200.0,59.0633,59.0633,58.9582,58.9678,9200.0
2012-11-05 12:05:00,61.72,61.75,61.71,61.72,7500.0,58.9678,58.9964,58.9582,58.9678,7500.0
2012-11-05 12:10:00,61.73,61.73,61.7,61.71,14300.0,58.9773,58.9773,58.9487,58.9582,14300.0
2012-11-05 12:15:00,61.7,61.73,61.7,61.72,12100.0,58.9487,58.9773,58.9487,58.9678,12100.0
2012-11-05 12:20:00,61.72,61.72,61.7,61.7,16300.0,58.9678,58.9678,58.9487,58.9487,16300.0
2012-11-05 12:25:00,61.7,61.72,61.7,61.71,8400.0,58.9487,58.9678,58.9487,58.9582,8400.0
2012-11-05 12:30:00,61.71,61.73,61.7,61.71,6400.0,58.9582,58.9773,58.9487,58.9582,6400.0
2012-11-05 12:35:00,61.71,61.76,61.71,61.76,6800.0,58.9582,59.006,58.9582,59.006,6800.0
2012-11-05 12:40:00,61.76,61.76,61.67,61.7,31800.0,59.006,59.006,58.92,58.9487,31800.0
2012-11-05 12:45:00,61.71,61.74,61.69,61.7,6100.0,58.9582,58.9869,58.9391,58.9487,6100.0
2012-11-05 12:50:00,61.71,61.73,61.68,61.7,36600.0,58.9582,58.9773,58.9296,58.9487,36600.0
2012-11-05 12:55:00,61.68,61.71,61.67,61.69,2500.0,58.9296,58.9582,58.92,58.9391,2500.0
2012-11-05 13:00:00,61.73,61.75,61.72,61.72,5900.0,58.9773,58.9964,58.9678,58.9678,5900.0
2012-11-05 13:05:00,61.72,61.78,61.71,61.78,5600.0,58.9678,59.0251,58.9582,59.0251,5600.0
2012-11-05 13:10:00,61.79,61.88,61.79,61.83,7500.0,59.0346,59.1206,59.0346,59.0729,7500.0
2012-11-05 13:15:00,61.83,61.9,61.82,61.9,14400.0,59.0729,59.1397,59.0633,59.1397,14400.0
2012-11-05 13:20:00,61.91,61.91,61.86,61.88,4000.0,59.1493,59.1493,59.1015,59.1206,4000.0
2012-11-05 13:25:00,61.87,61.91,61.87,61.9,6800.0,59.1111,59.1493,59.1111,59.1397,6800.0
2012-11-05 13:30:00,61.9,61.9,61.86,61.89,7400.0,59.1397,59.1397,59.1015,59.1302,7400.0
2012-11-05 13:35:00,61.87,61.91,61.86,61.9,7400.0,59.1111,59.1493,59.1015,59.1397,7400.0
2012-11-05 13:40:00,61.89,61.9,61.87,61.89,6600.0,59.1302,59.1397,59.1111,59.1302,6600.0
2012-11-05 13:45:00,61.87,61.89,61.83,61.85,7700.0,59.1111,59.1302,59.0729,59.092,7700.0
2012-11-05 13:50:00,61.86,61.88,61.85,61.86,6000.0,59.1015,59.1206,59.092,59.1015,6000.0
2012-11-05 13:55:00,61.86,61.91,61.85,61.87,23700.0,59.1015,59.1493,59.092,59.1111,23700.0
2012-11-05 14:00:00,61.86,61.89,61.85,61.86,22300.0,59.1015,59.1302,59.092,59.1015,22300.0
2012-11-05 14:05:00,61.88,61.88,61.83,61.85,3900.0,59.1206,59.1206,59.0729,59.092,3900.0
2012-11-05 14:10:00,61.85,61.87,61.83,61.84,5600.0,59.092,59.1111,59.0729,59.0824,5600.0
2012-11-05 14:15:00,61.85,61.88,61.8,61.8,4200.0,59.092,59.1206,59.0442,59.0442,4200.0
2012-11-05 14:20:00,61.8,61.86,61.8,61.84,4300.0,59.0442,59.1015,59.0442,59.0824,4300.0
2012-11-05 14:25:00,61.85,61.88,61.85,61.85,4600.0,59.092,59.1206,59.092,59.092,4600.0
2012-11-05 14:30:00,61.85,61.89,61.82,61.83,15100.0,59.092,59.1302,59.0633,59.0729,15100.0
2012-11-05 14:35:00,61.83,61.84,61.78,61.78,6900.0,59.0729,59.0824,59.0251,59.0251,6900.0
2012-11-05 14:40:00,61.79,61.86,61.79,61.85,7200.0,59.0346,59.1015,59.0346,59.092,7200.0
2012-11-05 14:45:00,61.85,61.87,61.82,61.86,9000.0,59.092,59.1111,59.0633,59.1015,9000.0
2012-11-05 14:50:00,61.86,61.91,61.85,61.87,6800.0,59.1015,59.1493,59.092,59.1111,6800.0
2012-11-05 14:55:00,61.87,61.89,61.84,61.86,6400.0,59.1111,59.1302,59.0824,59.1015,6400.0
2012-11-05 15:00:00,61.87,61.9,61.84,61.9,10100.0,59.1111,59.1397,59.0824,59.1397,10100.0
2012-11-05 15:05:00,61.9,61.91,61.85,61.86,29500.0,59.1397,59.1493,59.092,59.1015,29500.0
2012-11-05 15:10:00,61.86,61.87,61.84,61.85,6400.0,59.1015,59.1111,59.0824,59.092,6400.0
2012-11-05 15:15:00,61.85,61.88,61.83,61.85,9600.0,59.092,59.1206,59.0729,59.092,9600.0
2012-11-05 15:20:00,61.85,61.91,61.85,61.87,13800.0,59.092,59.1493,59.092,59.1111,13800.0
2012-11-05 15:25:00,61.87,61.9,61.85,61.9,11900.0,59.1111,59.1397,59.092,59.1397,11900.0
2012-11-05 15:30:00,61.89,61.92,61.86,61.86,25500.0,59.1302,59.1589,59.1015,59.1015,25500.0
2012-11-05 15:35:00,61.87,61.91,61.87,61.9,76400.0,59.1111,59.1493,59.1111,59.1397,76400.0
2012-11-05 15:40:00,61.91,61.98,61.9,61.98,59100.0,59.1493,59.2162,59.1397,59.2162,59100.0
2012-11-05 15:45:00,62.0,62.01,61.95,61.97,46300.0,59.2353,59.2448,59.1875,59.2066,46300.0
2012-11-05 15:50:00,61.96,61.98,61.94,61.95,57900.0,59.1971,59.2162,59.178,59.1875,57900.0
2012-11-05 15:55:00,61.96,61.97,61.89,61.93,80800.0,59.1971,59.2066,59.1302,59.1684,80800.0
2012-11-06 09:30:00,61.81,62.01,61.78,61.85,20500.0,59.0538,59.2448,59.0251,59.092,20500.0
2012-11-06 09:35:00,62.02,62.03,61.94,61.98,14000.0,59.2544,59.2639,59.178,59.2162,14000.0
2012-11-06 09:40:00,61.98,62.02,61.91,62.01,9100.0,59.2162,59.2544,59.1493,59.2448,9100.0
2012-11-06 09:45:00,62.0,62.0,61.92,61.96,14900.0,59.2353,59.2353,59.1589,59.1971,14900.0
2012-11-06 09:50:00,61.95,61.98,61.88,61.95,7600.0,59.1875,59.2162,59.1206,59.1875,7600.0
2012-11-06 09:55:00,61.95,61.99,61.91,61.94,19400.0,59.1875,59.2257,59.1493,59.178,19400.0
2012-11-06 10:00:00,61.96,61.98,61.91,61.95,9800.0,59.1971,59.2162,59.1493,59.1875,9800.0
2012-11-06 10:05:00,61.95,61.96,61.88,61.95,13100.0,59.1875,59.1971,59.1206,59.1875,13100.0
2012-11-06 10:10:00,61.95,61.97,61.94,61.95,6100.0,59.1875,59.2066,59.178,59.1875,6100.0
2012-11-06 10:15:00,61.96,61.96,61.93,61.96,9900.0,59.1971,59.1971,59.1684,59.1971,9900.0
2012-11-06 10:20:00,61.95,62.02,61.94,62.0,14100.0,59.1875,59.2544,59.178,59.2353,14100.0
2012-11-06 10:25:00,61.99,61.99,61.93,61.95,7300.0,59.2257,59.2257,59.1684,59.1875,7300.0
2012-11-06 10:30:00,61.95,61.96,61.9,61.95,14300.0,59.1875,59.1971,59.1397,59.1875,14300.0
2012-11-06 10:35:00,61.95,61.97,61.92,61.96,18400.0,59.1875,59.2066,59.1589,59.1971,18400.0
2012-11-06 10:40:00,61.96,61.98,61.93,61.96,49600.0,59.1971,59.2162,59.1684,59.1971,49600.0
2012-11-06 10:45:00,61.97,62.03,61.95,62.03,28300.0,59.2066,59.2639,59.1875,59.2639,28300.0
2012-11-06 10:50:00,62.04,62.09,62.04,62.07,8200.0,59.2735,59.3213,59.2735,59.3022,8200.0
2012-11-06 10:55:00,62.07,62.12,62.07,62.1,6700.0,59.3022,59.3499,59.3022,59.3308,6700.0
2012-11-06 11:00:00,62.08,62.12,62.04,62.04,20200.0,59.3117,59.3499,59.2735,59.2735,20200.0
2012-11-06 11:05:00,62.02,62.1,62.01,62.1,4500.0,59.2544,59.3308,59.2448,59.3308,4500.0
2012-11-06 11:10:00,62.11,62.13,62.08,62.11,6200.0,59.3404,59.3595,59.3117,59.3404,6200.0
2012-11-06 11:15:00,62.12,62.12,62.09,62.11,7500.0,59.3499,59.3499,59.3213,59.3404,7500.0
2012-11-06 11:20:00,62.11,62.11,62.03,62.06,6900.0,59.3404,59.3404,59.2639,59.2926,6900.0
2012-11-06 11:25:00,62.07,62.08,62.01,62.07,9500.0,59.3022,59.3117,59.2448,59.3022,9500.0
2012-11-06 11:30:00,62.07,62.11,62.07,62.11,5500.0,59.3022,59.3404,59.3022,59.3404,5500.0
2012-11-06 11:35:00,62.1,62.19,62.06,62.15,53400.0,59.3308,59.4168,59.2926,59.3786,53400.0
2012-11-06 11:40:00,62.16,62.24,62.15,62.23,10200.0,59.3881,59.4646,59.3786,59.455,10200.0
2012-11-06 11:45:00,62.22,62.29,62.22,62.22,10600.0,59.4455,59.5124,59.4455,59.4455,10600.0
2012-11-06 11:50:00,62.23,62.3,62.23,62.28,26200.0,59.455,59.5219,59.455,59.5028,26200.0
2012-11-06 11:55:00,62.28,62.3,62.18,62.27,15500.0,59.5028,59.5219,59.4073,59.4932,15500.0
2012-11-06 12:00:00,62.27,62.35,62.27,62.32,35600.0,59.4932,59.5697,59.4932,59.541,35600.0
2012-11-06 12:05:00,62.32,62.35,62.19,62.28,23200.0,59.541,59.5697,59.4168,59.5028,23200.0
2012-11-06 12:10:00,62.29,62.29,62.26,62.28,12800.0,59.5124,59.5124,59.4837,59.5028,12800.0
2012-11-06 12:15:00,62.28,62.29,62.25,62.27,5600.0,59.5028,59.5124,59.4741,59.4932,5600.0
2012-11-06 12:20:00,62.27,62.3,62.27,62.29,15300.0,59.4932,59.5219,59.4932,59.5124,15300.0
2012-11-06 12:25:00,62.29,62.29,62.24,62.27,14000.0,59.5124,59.5124,59.4646,59.4932,14000.0
2012-11-06 12:30:00,62.28,62.28,62.22,62.28,7400.0,59.5028,59.5028,59.4455,59.5028,7400.0
2012-11-06 12:35:00,62.28,62.28,62.23,62.25,7100.0,59.5028,59.5028,59.455,59.4741,7100.0
2012-11-06 12:40:00,62.24,62.28,62.22,62.24,6300.0,59.4646,59.5028,59.4455,59.4646,6300.0
2012-11-06 12:45:00,62.24,62.26,62.11,62.15,12400.0,59.4646,59.4837,59.3404,59.3786,12400.0
2012-11-06 12:50:00,62.17,62.2,62.16,62.18,2800.0,59.3977,59.4264,59.3881,59.4073,2800.0
2012-11-06 12:55:00,62.18,62.22,62.18,62.21,4500.0,59.4073,59.4455,59.4073,59.4359,4500.0
2012-11-06 13:00:00,62.2,62.21,62.17,62.21,8700.0,59.4264,59.4359,59.3977,59.4359,8700.0
2012-11-06 13:05:00,62.22,62.27,62.21,62.26,7300.0,59.4455,59.4932,59.4359,59.4837,7300.0
2012-11-06 13:10:00,62.27,62.27,62.2,62.23,8300.0,59.4932,59.4932,59.4264,59.455,8300.0
2012-11-06 13:15:00,62.26,62.27,62.14,62.21,17800.0,59.4837,59.4932,59.369,59.4359,17800.0
2012-11-06 13:20:00,62.2,62.27,62.18,62.24,15000.0,59.4264,59.4932,59.4073,59.4646,15000.0
2012-11-06 13:25:00,62.24,62.27,62.22,62.23,16000.0,59.4646,59.4932,59.4455,59.455,16000.0
2012-11-06 13:30:00,62.23,62.27,62.23,62.24,6400.0,59.455,59.4932,59.455,59.4646,6400.0
2012-11-06 13:35:00,62.26,62.26,62.2,62.23,11000.0,59.4837,59.4837,59.4264,59.455,11000.0
2012-11-06 13:40:00,62.21,62.22,62.2,62.22,5500.0,59.4359,59.4455,59.4264,59.4455,5500.0
2012-11-06 13:45:00,62.21,62.21,62.17,62.17,12400.0,59.4359,59.4359,59.3977,59.3977,12400.0
2012-11-06 13:50:00,62.18,62.19,62.09,62.1,26600.0,59.4073,59.4168,59.3213,59.3308,26600.0
2012-11-06 13:55:00,62.1,62.11,62.04,62.05,19100.0,59.3308,59.3404,59.2735,59.2831,19100.0
2012-11-06 14:00:00,62.06,62.07,62.03,62.06,15000.0,59.2926,59.3022,59.2639,59.2926,15000.0
2012-11-06 14:05:00,62.05,62.06,61.99,62.0,16000.0,59.2831,59.2926,59.2257,59.2353,16000.0
2012-11-06 14:10:00,61.99,62.03,61.98,62.0,18400.0,59.2257,59.2639,59.2162,59.2353,18400.0
2012-11-06 14:15:00,62.01,62.07,61.99,62.05,11800.0,59.2448,59.3022,59.2257,59.2831,11800.0
2012-11-06 14:20:00,62.06,62.11,62.04,62.11,14800.0,59.2926,59.3404,59.2735,59.3404,14800.0
2012-11-06 14:25:00,62.11,62.14,62.1,62.11,10500.0,59.3404,59.369,59.3308,59.3404,10500.0
2012-11-06 14:30:00,62.11,62.13,62.1,62.1,10500.0,59.3404,59.3595,59.3308,59.3308,10500.0
2012-11-06 14:35:00,62.1,62.11,62.08,62.09,10100.0,59.3308,59.3404,59.3117,59.3213,10100.0
2012-11-06 14:40:00,62.09,62.1,62.04,62.04,15100.0,59.3213,59.3308,59.2735,59.2735,15100.0
2012-11-06 14:45:00,62.04,62.06,61.97,61.99,21500.0,59.2735,59.2926,59.2066,59.2257,21500.0
2012-11-06 14:50:00,61.99,62.01,61.91,61.91,8300.0,59.2257,59.2448,59.1493,59.1493,8300.0
2012-11-06 14:55:00,61.9,61.94,61.89,61.93,8800.0,59.1397,59.178,59.1302,59.1684,8800.0
2012-11-06 15:00:00,61.93,61.98,61.92,61.95,9700.0,59.1684,59.2162,59.1589,59.1875,9700.0
2012-11-06 15:05:00,61.96,62.0,61.95,61.96,20400.0,59.1971,59.2353,59.1875,59.1971,20400.0
2012-11-06 15:10:00,61.96,62.0,61.92,61.98,16100.0,59.1971,59.2353,59.1589,59.2162,16100.0
2012-11-06 15:15:00,61.99,62.01,61.97,62.0,27000.0,59.2257,59.2448,59.2066,59.2353,27000.0
2012-11-06 15:20:00,62.0,62.02,61.95,61.99,26200.0,59.2353,59.2544,59.1875,59.2257,26200.0
2012-11-06 15:25:00,61.99,62.01,61.93,61.96,24300.0,59.2257,59.2448,59.1684,59.1971,24300.0
2012-11-06 15:30:00,61.96,61.96,61.88,61.92,27700.0,59.1971,59.1971,59.1206,59.1589,27700.0
2012-11-06 15:35:00,61.92,61.92,61.87,61.9,31500.0,59.1589,59.1589,59.1111,59.1397,31500.0
2012-11-06 15:40:00,61.9,61.92,61.85,61.88,28400.0,59.1397,59.1589,59.092,59.1206,28400.0
2012-11-06 15:45:00,61.89,61.89,61.84,61.85,59600.0,59.1302,59.1302,59.0824,59.092,59600.0
2012-11-06 15:50:00,61.86,61.86,61.73,61.77,88100.0,59.1015,59.1015,58.9773,59.0155,88100.0
2012-11-06 15:55:00,61.77,61.84,61.75,61.79,83100.0,59.0155,59.0824,58.9964,59.0346,83100.0
2012-11-07 09:30:00,61.66,61.87,61.48,61.76,64900.0,58.9104,59.1111,58.7385,59.006,64900.0
2012-11-07 09:35:00,61.72,61.79,61.39,61.48,44200.0,58.9678,59.0346,58.6525,58.7385,44200.0
2012-11-07 09:40:00,61.48,61.48,61.05,61.26,104100.0,58.7385,58.7385,58.3276,58.5283,104100.0
2012-11-07 09:45:00,61.25,61.31,61.2,61.3,48300.0,58.5187,58.5761,58.471,58.5665,48300.0
2012-11-07 09:50:00,61.3,61.4,61.2,61.35,26300.0,58.5665,58.662,58.471,58.6143,26300.0
2012-11-07 09:55:00,61.32,61.32,61.14,61.2,20700.0,58.5856,58.5856,58.4136,58.471,20700.0
2012-11-07 10:00:00,61.18,61.25,61.08,61.12,21000.0,58.4518,58.5187,58.3563,58.3945,21000.0
2012-11-07 10:05:00,61.13,61.26,61.12,61.23,34800.0,58.4041,58.5283,58.3945,58.4996,34800.0
2012-11-07 10:10:00,61.24,61.26,61.17,61.23,23400.0,58.5092,58.5283,58.4423,58.4996,23400.0
2012-11-07 10:15:00,61.23,61.24,61.05,61.06,17200.0,58.4996,58.5092,58.3276,58.3372,17200.0
2012-11-07 10:20:00,61.06,61.07,60.83,60.89,43000.0,58.3372,58.3468,58.1175,58.1748,43000.0
2012-11-07 10:25:00,60.89,60.95,60.85,60.95,18700.0,58.1748,58.2321,58.1366,58.2321,18700.0
2012-11-07 10:30:00,60.96,61.08,60.93,61.06,25800.0,58.2417,58.3563,58.213,58.3372,25800.0
2012-11-07 10:35:00,61.03,61.07,60.97,61.06,67500.0,58.3085,58.3468,58.2512,58.3372,67500.0
2012-11-07 10:40:00,61.05,61.11,61.05,61.06,24800.0,58.3276,58.385,58.3276,58.3372,24800.0
2012-11-07 10:45:00,61.07,61.07,60.79,60.84,63800.0,58.3468,58.3468,58.0792,58.127,63800.0
2012-11-07 10:50:00,60.84,60.89,60.7,60.72,31100.0,58.127,58.1748,57.9933,58.0124,31100.0
2012-11-07 10:55:00,60.74,60.74,60.52,60.54,25000.0,58.0315,58.0315,57.8213,57.8404,25000.0
2012-11-07 11:00:00,60.57,60.7,60.56,60.62,25200.0,57.8691,57.9933,57.8595,57.9168,25200.0
2012-11-07 11:05:00,60.63,60.73,60.63,60.67,25800.0,57.9264,58.0219,57.9264,57.9646,25800.0
2012-11-07 11:10:00,60.66,60.69,60.64,60.67,18400.0,57.955,57.9837,57.9359,57.9646,18400.0
2012-11-07 11:15:00,60.65,60.67,60.54,60.59,20400.0,57.9455,57.9646,57.8404,57.8882,20400.0
2012-11-07 11:20:00,60.58,60.63,60.49,60.55,24200.0,57.8786,57.9264,57.7926,57.8499,24200.0
2012-11-07 11:25:00,60.54,60.54,60.31,60.36,37500.0,57.8404,57.8404,57.6206,57.6684,37500.0
2012-11-07 11:30:00,60.34,60.38,60.18,60.28,36100.0,57.6493,57.6875,57.4964,57.592,36100.0
2012-11-07 11:35:00,60.27,60.39,60.24,60.37,15800.0,57.5824,57.6971,57.5538,57.678,15800.0
2012-11-07 11:40:00,60.37,60.45,60.35,60.41,13500.0,57.678,57.7544,57.6589,57.7162,13500.0
2012-11-07 11:45:00,60.38,60.43,60.29,60.41,40300.0,57.6875,57.7353,57.6015,57.7162,40300.0
2012-11-07 11:50:00,60.4,60.46,60.36,60.37,12100.0,57.7066,57.764,57.6684,57.678,12100.0
2012-11-07 11:55:00,60.37,60.43,60.33,60.41,16200.0,57.678,57.7353,57.6398,57.7162,16200.0
2012-11-07 12:00:00,60.42,60.45,60.38,60.44,15400.0,57.7257,57.7544,57.6875,57.7448,15400.0
2012-11-07 12:05:00,60.43,60.47,60.4,60.45,11500.0,57.7353,57.7735,57.7066,57.7544,11500.0
2012-11-07 12:10:00,60.45,60.47,60.41,60.42,12600.0,57.7544,57.7735,57.7162,57.7257,12600.0
2012-11-07 12:15:00,60.42,60.57,60.4,60.55,31300.0,57.7257,57.8691,57.7066,57.8499,31300.0
2012-11-07 12:20:00,60.55,60.62,60.53,60.57,18400.0,57.8499,57.9168,57.8308,57.8691,18400.0
2012-11-07 12:25:00,60.55,60.58,60.47,60.5,15800.0,57.8499,57.8786,57.7735,57.8022,15800.0
2012-11-07 12:30:00,60.5,60.6,60.48,60.58,13500.0,57.8022,57.8977,57.7831,57.8786,13500.0
2012-11-07 12:35:00,60.6,60.62,60.56,60.57,10500.0,57.8977,57.9168,57.8595,57.8691,10500.0
2012-11-07 12:40:00,60.56,60.6,60.52,60.53,21200.0,57.8595,57.8977,57.8213,57.8308,21200.0
2012-11-07 12:45:00,60.55,60.58,60.45,60.49,21600.0,57.8499,57.8786,57.7544,57.7926,21600.0
2012-11-07 12:50:00,60.5,60.53,60.49,60.51,14700.0,57.8022,57.8308,57.7926,57.8117,14700.0
2012-11-07 12:55:00,60.51,60.56,60.48,60.54,16300.0,57.8117,57.8595,57.7831,57.8404,16300.0
2012-11-07 13:00:00,60.53,60.6,60.51,60.59,26000.0,57.8308,57.8977,57.8117,57.8882,26000.0
2012-11-07 13:05:00,60.62,60.85,60.62,60.8,43000.0,57.9168,58.1366,57.9168,58.0888,43000.0
2012-11-07 13:10:00,60.8,60.84,60.78,60.83,27500.0,58.0888,58.127,58.0697,58.1175,27500.0
2012-11-07 13:15:00,60.82,60.85,60.73,60.73,20000.0,58.1079,58.1366,58.0219,58.0219,20000.0
2012-11-07 13:20:00,60.74,60.79,60.74,60.77,9200.0,58.0315,58.0792,58.0315,58.0601,9200.0
2012-11-07 13:25:00,60.78,60.8,60.72,60.75,10900.0,58.0697,58.0888,58.0124,58.041,10900.0
2012-11-07 13:30:00,60.75,60.85,60.75,60.8,15100.0,58.041,58.1366,58.041,58.0888,15100.0
2012-11-07 13:35:00,60.79,60.89,60.79,60.84,28300.0,58.0792,58.1748,58.0792,58.127,28300.0
2012-11-07 13:40:00,60.85,60.89,60.8,60.85,23800.0,58.1366,58.1748,58.0888,58.1366,23800.0
2012-11-07 13:45:00,60.85,60.86,60.78,60.83,29800.0,58.1366,58.1461,58.0697,58.1175,29800.0
2012-11-07 13:50:00,60.85,60.86,60.78,60.81,19000.0,58.1366,58.1461,58.0697,58.0983,19000.0
2012-11-07 13:55:00,60.81,60.84,60.7,60.74,16000.0,58.0983,58.127,57.9933,58.0315,16000.0
2012-11-07 14:00:00,60.76,60.88,60.75,60.86,19200.0,58.0506,58.1652,58.041,58.1461,19200.0
2012-11-07 14:05:00,60.86,61.02,60.85,61.01,25000.0,58.1461,58.299,58.1366,58.2894,25000.0
2012-11-07 14:10:00,61.01,61.03,60.91,60.98,20000.0,58.2894,58.3085,58.1939,58.2608,20000.0
2012-11-07 14:15:00,60.98,61.01,60.95,60.98,13200.0,58.2608,58.2894,58.2321,58.2608,13200.0
2012-11-07 14:20:00,60.98,61.06,60.97,61.03,32600.0,58.2608,58.3372,58.2512,58.3085,32600.0
2012-11-07 14:25:00,61.02,61.04,60.95,61.02,26300.0,58.299,58.3181,58.2321,58.299,26300.0
2012-11-07 14:30:00,61.03,61.03,60.96,60.99,16200.0,58.3085,58.3085,58.2417,58.2703,16200.0
2012-11-07 14:35:00,60.98,61.01,60.91,60.94,18500.0,58.2608,58.2894,58.1939,58.2226,18500.0
2012-11-07 14:40:00,60.93,60.98,60.92,60.95,15300.0,58.213,58.2608,58.2034,58.2321,15300.0
2012-11-07 14:45:00,60.96,60.98,60.91,60.93,21000.0,58.2417,58.2608,58.1939,58.213,21000.0
2012-11-07 14:50:00,60.94,60.97,60.88,60.94,12600.0,58.2226,58.2512,58.1652,58.2226,12600.0
2012-11-07 14:55:00,60.94,61.07,60.94,61.06,14900.0,58.2226,58.3468,58.2226,58.3372,14900.0
2012-11-07 15:00:00,61.08,61.08,60.97,61.01,23200.0,58.3563,58.3563,58.2512,58.2894,23200.0
2012-11-07 15:05:00,61.0,61.02,60.92,60.92,17600.0,58.2799,58.299,58.2034,58.2034,17600.0
2012-11-07 15:10:00,60.93,61.04,60.93,60.95,21500.0,58.213,58.3181,58.213,58.2321,21500.0
2012-11-07 15:15:00,60.95,61.0,60.91,60.95,20200.0,58.2321,58.2799,58.1939,58.2321,20200.0
2012-11-07 15:20:00,60.95,61.07,60.9,61.06,47200.0,58.2321,58.3468,58.1843,58.3372,47200.0
2012-11-07 15:25:00,61.05,61.17,61.02,61.13,33000.0,58.3276,58.4423,58.299,58.4041,33000.0
2012-11-07 15:30:00,61.15,61.17,61.05,61.14,41400.0,58.4232,58.4423,58.3276,58.4136,41400.0
2012-11-07 15:35:00,61.15,61.15,61.04,61.04,37900.0,58.4232,58.4232,58.3181,58.3181,37900.0
2012-11-07 15:40:00,61.04,61.15,61.03,61.14,29200.0,58.3181,58.4232,58.3085,58.4136,29200.0
2012-11-07 15:45:00,61.14,61.23,60.94,60.98,69500.0,58.4136,58.4996,58.2226,58.2608,69500.0
2012-11-07 15:50:00,61.0,61.17,61.0,61.1,53200.0,58.2799,58.4423,58.2799,58.3754,53200.0
2012-11-07 15:55:00,61.1,61.11,60.84,60.84,125100.0,58.3754,58.385,58.127,58.127,125100.0
2012-11-08 09:30:00,60.69,60.85,60.16,60.44,28300.0,57.9837,58.1366,57.4773,57.7448,28300.0
2012-11-08 09:35:00,60.44,60.55,60.32,60.51,6600.0,57.7448,57.8499,57.6302,57.8117,6600.0
2012-11-08 09:40:00,60.56,60.65,60.53,60.58,8100.0,57.8595,57.9455,57.8308,57.8786,8100.0
2012-11-08 09:45:00,60.63,60.63,60.44,60.46,17200.0,57.9264,57.9264,57.7448,57.764,17200.0
2012-11-08 09:50:00,60.45,60.48,60.4,60.44,15700.0,57.7544,57.7831,57.7066,57.7448,15700.0
2012-11-08 09:55:00,60.46,60.48,60.39,60.44,23600.0,57.764,57.7831,57.6971,57.7448,23600.0
2012-11-08 10:00:00,60.44,60.56,60.39,60.45,28900.0,57.7448,57.8595,57.6971,57.7544,28900.0
2012-11-08 10:05:00,60.44,60.46,60.38,60.4,17800.0,57.7448,57.764,57.6875,57.7066,17800.0
2012-11-08 10:10:00,60.4,60.51,60.4,60.49,21300.0,57.7066,57.8117,57.7066,57.7926,21300.0
2012-11-08 10:15:00,60.46,60.52,60.45,60.5,14000.0,57.764,57.8213,57.7544,57.8022,14000.0
2012-11-08 10:20:00,60.49,60.51,60.38,60.41,21500.0,57.7926,57.8117,57.6875,57.7162,21500.0
2012-11-08 10:25:00,60.41,60.41,60.32,60.38,19400.0,57.7162,57.7162,57.6302,57.6875,19400.0
2012-11-08 10:30:00,60.37,60.42,60.33,60.39,26900.0,57.678,57.7257,57.6398,57.6971,26900.0
2012-11-08 10:35:00,60.4,60.4,60.36,60.39,18900.0,57.7066,57.7066,57.6684,57.6971,18900.0
2012-11-08 10:40:00,60.39,60.4,60.19,60.37,25000.0,57.6971,57.7066,57.506,57.678,25000.0
2012-11-08 10:45:00,60.36,60.44,60.36,60.38,17900.0,57.6684,57.7448,57.6684,57.6875,17900.0
2012-11-08 10:50:00,60.39,60.41,60.35,60.38,16900.0,57.6971,57.7162,57.6589,57.6875,16900.0
2012-11-08 10:55:00,60.41,60.41,60.23,60.23,21400.0,57.7162,57.7162,57.5442,57.5442,21400.0
2012-11-08 11:00:00,60.23,60.27,60.09,60.16,22200.0,57.5442,57.5824,57.4105,57.4773,22200.0
2012-11-08 11:05:00,60.19,60.27,60.15,60.25,20100.0,57.506,57.5824,57.4678,57.5633,20100.0
2012-11-08 11:10:00,60.25,60.26,60.19,60.25,10600.0,57.5633,57.5729,57.506,57.5633,10600.0
2012-11-08 11:15:00,60.25,60.25,60.16,60.2,70800.0,57.5633,57.5633,57.4773,57.5155,70800.0
2012-11-08 11:20:00,60.2,60.25,60.16,60.25,11500.0,57.5155,57.5633,57.4773,57.5633,11500.0
2012-11-08 11:25:00,60.26,60.28,60.19,60.21,12900.0,57.5729,57.592,57.506,57.5251,12900.0
2012-11-08 11:30:00,60.22,60.24,60.17,60.17,11900.0,57.5347,57.5538,57.4869,57.4869,11900.0
2012-11-08 11:35:00,60.16,60.24,60.1,60.19,15100.0,57.4773,57.5538,57.42,57.506,15100.0
2012-11-08 11:40:00,60.2,60.23,60.19,60.19,16800.0,57.5155,57.5442,57.506,57.506,16800.0
2012-11-08 11:45:00,60.2,60.21,60.13,60.16,19900.0,57.5155,57.5251,57.4487,57.4773,19900.0
2012-11-08 11:50:00,60.15,60.19,60.12,60.17,20100.0,57.4678,57.506,57.4391,57.4869,20100.0
2012-11-08 11:55:00,60.16,60.18,60.1,60.13,22800.0,57.4773,57.4964,57.42,57.4487,22800.0
2012-11-08 12:00:00,60.14,60.15,60.08,60.1,11400.0,57.4582,57.4678,57.4009,57.42,11400.0
2012-11-08 12:05:00,60.13,60.15,60.02,60.04,15200.0,57.4487,57.4678,57.3436,57.3627,15200.0
2012-11-08 12:10:00,60.04,60.05,59.95,60.03,14400.0,57.3627,57.3722,57.2767,57.3531,14400.0
2012-11-08 12:15:00,60.03,60.06,59.94,59.97,20800.0,57.3531,57.3818,57.2671,57.2958,20800.0
2012-11-08 12:20:00,59.96,60.02,59.92,60.0,10900.0,57.2863,57.3436,57.248,57.3245,10900.0
2012-11-08 12:25:00,60.01,60.03,59.96,60.01,22900.0,57.334,57.3531,57.2863,57.334,22900.0
2012-11-08 12:30:00,60.01,60.04,59.98,60.02,21200.0,57.334,57.3627,57.3054,57.3436,21200.0
2012-11-08 12:35:00,60.01,60.02,59.93,59.99,19700.0,57.334,57.3436,57.2576,57.3149,19700.0
2012-11-08 12:40:00,60.01,60.03,59.98,59.98,25900.0,57.334,57.3531,57.3054,57.3054,25900.0
2012-11-08 12:45:00,59.98,60.01,59.92,59.98,16000.0,57.3054,57.334,57.248,57.3054,16000.0
2012-11-08 12:50:00,59.98,60.01,59.96,59.96,21600.0,57.3054,57.334,57.2863,57.2863,21600.0
2012-11-08 12:55:00,59.96,60.0,59.94,59.97,29800.0,57.2863,57.3245,57.2671,57.2958,29800.0
2012-11-08 13:00:00,59.97,59.99,59.94,59.97,14400.0,57.2958,57.3149,57.2671,57.2958,14400.0
2012-11-08 13:05:00,59.97,60.0,59.95,59.98,31600.0,57.2958,57.3245,57.2767,57.3054,31600.0
2012-11-08 13:10:00,59.98,59.99,59.88,59.88,23500.0,57.3054,57.3149,57.2098,57.2098,23500.0
2012-11-08 13:15:00,59.85,59.96,59.85,59.9,12100.0,57.1812,57.2863,57.1812,57.2289,12100.0
2012-11-08 13:20:00,59.92,59.97,59.8,59.83,23200.0,57.248,57.2958,57.1334,57.162,23200.0
2012-11-08 13:25:00,59.83,59.83,59.65,59.73,27400.0,57.162,57.162,56.9901,57.0665,27400.0
2012-11-08 13:30:00,59.73,59.82,59.72,59.8,18800.0,57.0665,57.1525,57.057,57.1334,18800.0
2012-11-08 13:35:00,59.8,59.87,59.8,59.83,8800.0,57.1334,57.2003,57.1334,57.162,8800.0
2012-11-08 13:40:00,59.83,59.83,59.73,59.73,31100.0,57.162,57.162,57.0665,57.0665,31100.0
2012-11-08 13:45:00,59.73,59.77,59.71,59.75,30200.0,57.0665,57.1047,57.0474,57.0856,30200.0
2012-11-08 13:50:00,59.76,59.8,59.72,59.77,46500.0,57.0952,57.1334,57.057,57.1047,46500.0
2012-11-08 13:55:00,59.76,59.97,59.75,59.95,21000.0,57.0952,57.2958,57.0856,57.2767,21000.0
2012-11-08 14:00:00,59.94,59.99,59.93,59.97,11100.0,57.2671,57.3149,57.2576,57.2958,11100.0
2012-11-08 14:05:00,59.98,59.99,59.93,59.96,15200.0,57.3054,57.3149,57.2576,57.2863,15200.0
2012-11-08 14:10:00,59.96,60.01,59.95,60.0,12500.0,57.2863,57.334,57.2767,57.3245,12500.0
2012-11-08 14:15:00,60.0,60.01,59.9,59.9,24100.0,57.3245,57.334,57.2289,57.2289,24100.0
2012-11-08 14:20:00,59.91,59.93,59.88,59.93,16500.0,57.2385,57.2576,57.2098,57.2576,16500.0
2012-11-08 14:25:00,59.94,59.97,59.91,59.96,10900.0,57.2671,57.2958,57.2385,57.2863,10900.0
2012-11-08 14:30:00,59.96,60.02,59.94,59.95,19400.0,57.2863,57.3436,57.2671,57.2767,19400.0
2012-11-08 14:35:00,59.95,59.98,59.88,59.89,12200.0,57.2767,57.3054,57.2098,57.2194,12200.0
2012-11-08 14:40:00,59.9,60.01,59.9,59.97,18800.0,57.2289,57.334,57.2289,57.2958,18800.0
2012-11-08 14:45:00,59.97,60.05,59.97,60.04,17800.0,57.2958,57.3722,57.2958,57.3627,17800.0
2012-11-08 14:50:00,60.05,60.07,59.96,60.0,14700.0,57.3722,57.3913,57.2863,57.3245,14700.0
2012-11-08 14:55:00,60.02,60.06,60.0,60.0,8000.0,57.3436,57.3818,57.3245,57.3245,8000.0
2012-11-08 15:00:00,60.0,60.02,59.98,60.02,12100.0,57.3245,57.3436,57.3054,57.3436,12100.0
2012-11-08 15:05:00,60.03,60.06,59.98,60.0,11500.0,57.3531,57.3818,57.3054,57.3245,11500.0
2012-11-08 15:10:00,60.01,60.06,59.97,60.0,32800.0,57.334,57.3818,57.2958,57.3245,32800.0
2012-11-08 15:15:00,59.99,60.05,59.98,60.01,13100.0,57.3149,57.3722,57.3054,57.334,13100.0
2012-11-08 15:20:00,60.03,60.06,59.97,59.99,18000.0,57.3531,57.3818,57.2958,57.3149,18000.0
2012-11-08 15:25:00,60.01,60.06,60.01,60.05,20100.0,57.334,57.3818,57.334,57.3722,20100.0
2012-11-08 15:30:00,60.04,60.05,59.95,60.02,24700.0,57.3627,57.3722,57.2767,57.3436,24700.0
2012-11-08 15:35:00,60.0,60.06,59.99,60.03,29500.0,57.3245,57.3818,57.3149,57.3531,29500.0
2012-11-08 15:40:00,60.03,60.08,59.98,60.02,37600.0,57.3531,57.4009,57.3054,57.3436,37600.0
2012-11-08 15:45:00,60.02,60.03,59.97,59.98,58200.0,57.3436,57.3531,57.2958,57.3054,58200.0
2012-11-08 15:50:00,59.98,60.05,59.96,60.02,80100.0,57.3054,57.3722,57.2863,57.3436,80100.0
2012-11-08 15:55:00,60.02,60.02,59.74,59.75,188500.0,57.3436,57.3436,57.0761,57.0856,188500.0
2012-11-09 09:30:00,59.98,60.49,59.61,59.85,50900.0,57.3054,57.7926,56.9519,57.1812,50900.0
2012-11-09 09:35:00,59.83,59.98,59.71,59.98,14700.0,57.162,57.3054,57.0474,57.3054,14700.0
2012-11-09 09:40:00,59.98,60.15,59.97,60.13,40200.0,57.3054,57.4678,57.2958,57.4487,40200.0
2012-11-09 09:45:00,60.14,60.22,60.0,60.18,40100.0,57.4582,57.5347,57.3245,57.4964,40100.0
2012-11-09 09:50:00,60.18,60.32,60.05,60.28,15000.0,57.4964,57.6302,57.3722,57.592,15000.0
2012-11-09 09:55:00,60.31,60.4,60.22,60.34,29100.0,57.6206,57.7066,57.5347,57.6493,29100.0
2012-11-09 10:00:00,60.34,60.5,60.32,60.37,38400.0,57.6493,57.8022,57.6302,57.678,38400.0
2012-11-09 10:05:00,60.36,60.39,60.23,60.37,25800.0,57.6684,57.6971,57.5442,57.678,25800.0
2012-11-09 10:10:00,60.39,60.39,60.28,60.31,19700.0,57.6971,57.6971,57.592,57.6206,19700.0
2012-11-09 10:15:00,60.31,60.31,60.1,60.14,21600.0,57.6206,57.6206,57.42,57.4582,21600.0
2012-11-09 10:20:00,60.11,60.23,60.08,60.14,21800.0,57.4296,57.5442,57.4009,57.4582,21800.0
2012-11-09 10:25:00,60.13,60.15,60.03,60.04,12400.0,57.4487,57.4678,57.3531,57.3627,12400.0
2012-11-09 10:30:00,60.05,60.05,59.96,60.02,8400.0,57.3722,57.3722,57.2863,57.3436,8400.0
2012-11-09 10:35:00,60.02,60.15,60.02,60.08,11200.0,57.3436,57.4678,57.3436,57.4009,11200.0
2012-11-09 10:40:00,60.07,60.27,60.07,60.26,22700.0,57.3913,57.5824,57.3913,57.5729,22700.0
2012-11-09 10:45:00,60.26,60.28,60.09,60.12,11800.0,57.5729,57.592,57.4105,57.4391,11800.0
2012-11-09 10:50:00,60.12,60.18,60.09,60.16,10200.0,57.4391,57.4964,57.4105,57.4773,10200.0
2012-11-09 10:55:00,60.16,60.16,60.07,60.09,17400.0,57.4773,57.4773,57.3913,57.4105,17400.0
2012-11-09 11:00:00,60.1,60.18,60.08,60.14,7400.0,57.42,57.4964,57.4009,57.4582,7400.0
2012-11-09 11:05:00,60.12,60.18,60.08,60.09,11900.0,57.4391,57.4964,57.4009,57.4105,11900.0
2012-11-09 11:10:00,60.09,60.17,60.09,60.12,18000.0,57.4105,57.4869,57.4105,57.4391,18000.0
2012-11-09 11:15:00,60.12,60.17,60.09,60.13,15100.0,57.4391,57.4869,57.4105,57.4487,15100.0
2012-11-09 11:20:00,60.13,60.17,60.06,60.1,12100.0,57.4487,57.4869,57.3818,57.42,12100.0
2012-11-09 11:25:00,60.11,60.16,60.11,60.14,17600.0,57.4296,57.4773,57.4296,57.4582,17600.0
2012-11-09 11:30:00,60.14,60.26,60.13,60.21,45000.0,57.4582,57.5729,57.4487,57.5251,45000.0
2012-11-09 11:35:00,60.22,60.35,60.11,60.28,14000.0,57.5347,57.6589,57.4296,57.592,14000.0
2012-11-09 11:40:00,60.3,60.37,60.3,60.34,6600.0,57.6111,57.678,57.6111,57.6493,6600.0
2012-11-09 11:45:00,60.34,60.43,60.3,60.41,14800.0,57.6493,57.7353,57.6111,57.7162,14800.0
2012-11-09 11:50:00,60.4,60.42,60.29,60.31,38700.0,57.7066,57.7257,57.6015,57.6206,38700.0
2012-11-09 11:55:00,60.3,60.54,60.3,60.54,76400.0,57.6111,57.8404,57.6111,57.8404,76400.0
2012-11-09 12:00:00,60.55,60.66,60.54,60.63,24500.0,57.8499,57.955,57.8404,57.9264,24500.0
2012-11-09 12:05:00,60.62,60.65,60.6,60.62,11800.0,57.9168,57.9455,57.8977,57.9168,11800.0
2012-11-09 12:10:00,60.62,60.72,60.62,60.71,14800.0,57.9168,58.0124,57.9168,58.0028,14800.0
2012-11-09 12:15:00,60.69,60.77,60.69,60.74,10300.0,57.9837,58.0601,57.9837,58.0315,10300.0
2012-11-09 12:20:00,60.74,60.75,60.69,60.7,11600.0,58.0315,58.041,57.9837,57.9933,11600.0
2012-11-09 12:25:00,60.73,60.8,60.73,60.75,13400.0,58.0219,58.0888,58.0219,58.041,13400.0
2012-11-09 12:30:00,60.76,60.78,60.74,60.76,10900.0,58.0506,58.0697,58.0315,58.0506,10900.0
2012-11-09 12:35:00,60.78,60.79,60.7,60.7,10100.0,58.0697,58.0792,57.9933,57.9933,10100.0
2012-11-09 12:40:00,60.71,60.72,60.63,60.63,7100.0,58.0028,58.0124,57.9264,57.9264,7100.0
2012-11-09 12:45:00,60.63,60.66,60.59,60.66,5800.0,57.9264,57.955,57.8882,57.955,5800.0
2012-11-09 12:50:00,60.66,60.68,60.65,60.65,8200.0,57.955,57.9741,57.9455,57.9455,8200.0
2012-11-09 12:55:00,60.65,60.67,60.56,60.6,28700.0,57.9455,57.9646,57.8595,57.8977,28700.0
2012-11-09 13:00:00,60.61,60.75,60.61,60.73,9300.0,57.9073,58.041,57.9073,58.0219,9300.0
2012-11-09 13:05:00,60.72,60.73,60.68,60.73,8600.0,58.0124,58.0219,57.9741,58.0219,8600.0
2012-11-09 13:10:00,60.72,60.73,60.47,60.5,17300.0,58.0124,58.0219,57.7735,57.8022,17300.0
2012-11-09 13:15:00,60.49,60.66,60.49,60.63,9000.0,57.7926,57.955,57.7926,57.9264,9000.0
2012-11-09 13:20:00,60.62,60.64,60.49,60.49,9700.0,57.9168,57.9359,57.7926,57.7926,9700.0
2012-11-09 13:25:00,60.5,60.52,60.31,60.33,40100.0,57.8022,57.8213,57.6206,57.6398,40100.0
2012-11-09 13:30:00,60.31,60.39,60.28,60.34,15900.0,57.6206,57.6971,57.592,57.6493,15900.0
2012-11-09 13:35:00,60.33,60.36,60.27,60.3,27800.0,57.6398,57.6684,57.5824,57.6111,27800.0
2012-11-09 13:40:00,60.31,60.39,60.25,60.33,17800.0,57.6206,57.6971,57.5633,57.6398,17800.0
2012-11-09 13:45:00,60.34,60.41,60.33,60.36,14700.0,57.6493,57.7162,57.6398,57.6684,14700.0
2012-11-09 13:50:00,60.36,60.48,60.36,60.44,23100.0,57.6684,57.7831,57.6684,57.7448,23100.0
2012-11-09 13:55:00,60.45,60.53,60.42,60.49,12000.0,57.7544,57.8308,57.7257,57.7926,12000.0
2012-11-09 14:00:00,60.49,60.5,60.42,60.46,23600.0,57.7926,57.8022,57.7257,57.764,23600.0
2012-11-09 14:05:00,60.44,60.47,60.4,60.42,8100.0,57.7448,57.7735,57.7066,57.7257,8100.0
2012-11-09 14:10:00,60.43,60.48,60.43,60.48,12500.0,57.7353,57.7831,57.7353,57.7831,12500.0
2012-11-09 14:15:00,60.48,60.59,60.47,60.54,14200.0,57.7831,57.8882,57.7735,57.8404,14200.0
2012-11-09 14:20:00,60.54,60.6,60.53,60.56,9100.0,57.8404,57.8977,57.8308,57.8595,9100.0
2012-11-09 14:25:00,60.56,60.59,60.49,60.55,21800.0,57.8595,57.8882,57.7926,57.8499,21800.0
2012-11-09 14:30:00,60.6,60.74,60.59,60.72,20000.0,57.8977,58.0315,57.8882,58.0124,20000.0
2012-11-09 14:35:00,60.72,60.81,60.71,60.71,27700.0,58.0124,58.0983,58.0028,58.0028,27700.0
2012-11-09 14:40:00,60.72,60.73,60.68,60.7,23100.0,58.0124,58.0219,57.9741,57.9933,23100.0
2012-11-09 14:45:00,60.7,60.71,60.63,60.65,16300.0,57.9933,58.0028,57.9264,57.9455,16300.0
2012-11-09 14:50:00,60.65,60.73,60.65,60.69,29800.0,57.9455,58.0219,57.9455,57.9837,29800.0
2012-11-09 14:55:00,60.64,60.7,60.63,60.68,21800.0,57.9359,57.9933,57.9264,57.9741,21800.0
2012-11-09 15:00:00,60.68,60.69,60.63,60.67,33000.0,57.9741,57.9837,57.9264,57.9646,33000.0
2012-11-09 15:05:00,60.67,60.68,60.59,60.65,32300.0,57.9646,57.9741,57.8882,57.9455,32300.0
2012-11-09 15:10:00,60.64,60.73,60.62,60.7,37300.0,57.9359,58.0219,57.9168,57.9933,37300.0
2012-11-09 15:15:00,60.69,60.76,60.68,60.7,49700.0,57.9837,58.0506,57.9741,57.9933,49700.0
2012-11-09 15:20:00,60.69,60.79,60.69,60.77,31300.0,57.9837,58.0792,57.9837,58.0601,31300.0
2012-11-09 15:25:00,60.78,60.83,60.71,60.82,32700.0,58.0697,58.1175,58.0028,58.1079,32700.0
2012-11-09 15:30:00,60.82,60.83,60.75,60.76,47800.0,58.1079,58.1175,58.041,58.0506,47800.0
2012-11-09 15:35:00,60.76,60.76,60.66,60.75,90700.0,58.0506,58.0506,57.955,58.041,90700.0
2012-11-09 15:40:00,60.76,60.84,60.75,60.83,63000.0,58.0506,58.127,58.041,58.1175,63000.0
2012-11-09 15:45:00,60.83,60.94,60.81,60.85,54700.0,58.1175,58.2226,58.0983,58.1366,54700.0
2012-11-09 15:50:00,60.83,60.84,60.75,60.76,72800.0,58.1175,58.127,58.041,58.0506,72800.0
2012-11-09 15:55:00,60.75,60.77,60.69,60.7,150500.0,58.041,58.0601,57.9837,57.9933,150500.0
2012-11-12 09:30:00,60.81,60.81,60.36,60.42,28800.0,58.0983,58.0983,57.6684,57.7257,28800.0
2012-11-12 09:35:00,60.44,60.59,60.41,60.59,14800.0,57.7448,57.8882,57.7162,57.8882,14800.0
2012-11-12 09:40:00,60.59,60.61,60.4,60.44,16300.0,57.8882,57.9073,57.7066,57.7448,16300.0
2012-11-12 09:45:00,60.48,60.65,60.48,60.5,30500.0,57.7831,57.9455,57.7831,57.8022,30500.0
2012-11-12 09:50:00,60.52,60.52,60.33,60.37,15200.0,57.8213,57.8213,57.6398,57.678,15200.0
2012-11-12 09:55:00,60.38,60.45,60.35,60.43,31800.0,57.6875,57.7544,57.6589,57.7353,31800.0
2012-11-12 10:00:00,60.45,60.45,60.37,60.39,10500.0,57.7544,57.7544,57.678,57.6971,10500.0
2012-11-12 10:05:00,60.4,60.41,60.3,60.34,15100.0,57.7066,57.7162,57.6111,57.6493,15100.0
2012-11-12 10:10:00,60.32,60.36,60.29,60.33,14500.0,57.6302,57.6684,57.6015,57.6398,14500.0
2012-11-12 10:15:00,60.32,60.38,60.3,60.32,15100.0,57.6302,57.6875,57.6111,57.6302,15100.0
2012-11-12 10:20:00,60.33,60.37,60.32,60.32,11700.0,57.6398,57.678,57.6302,57.6302,11700.0
2012-11-12 10:25:00,60.33,60.35,60.32,60.34,10700.0,57.6398,57.6589,57.6302,57.6493,10700.0
2012-11-12 10:30:00,60.32,60.35,60.32,60.34,5500.0,57.6302,57.6589,57.6302,57.6493,5500.0
2012-11-12 10:35:00,60.35,60.36,60.33,60.35,8500.0,57.6589,57.6684,57.6398,57.6589,8500.0
2012-11-12 10:40:00,60.35,60.35,60.3,60.31,11800.0,57.6589,57.6589,57.6111,57.6206,11800.0
2012-11-12 10:45:00,60.31,60.33,60.26,60.31,8600.0,57.6206,57.6398,57.5729,57.6206,8600.0
2012-11-12 10:50:00,60.31,60.31,60.25,60.25,11300.0,57.6206,57.6206,57.5633,57.5633,11300.0
2012-11-12 10:55:00,60.24,60.25,60.16,60.17,5400.0,57.5538,57.5633,57.4773,57.4869,5400.0
2012-11-12 11:00:00,60.18,60.21,60.12,60.19,6200.0,57.4964,57.5251,57.4391,57.506,6200.0
2012-11-12 11:05:00,60.18,60.24,60.16,60.24,5400.0,57.4964,57.5538,57.4773,57.5538,5400.0
2012-11-12 11:10:00,60.24,60.26,60.23,60.25,7000.0,57.5538,57.5729,57.5442,57.5633,7000.0
2012-11-12 11:15:00,60.26,60.26,60.23,60.25,6700.0,57.5729,57.5729,57.5442,57.5633,6700.0
2012-11-12 11:20:00,60.25,60.29,60.25,60.29,6000.0,57.5633,57.6015,57.5633,57.6015,6000.0
2012-11-12 11:25:00,60.29,60.34,60.27,60.33,9000.0,57.6015,57.6493,57.5824,57.6398,9000.0
2012-11-12 11:30:00,60.33,60.36,60.33,60.35,12400.0,57.6398,57.6684,57.6398,57.6589,12400.0
2012-11-12 11:35:00,60.35,60.35,60.3,60.32,11500.0,57.6589,57.6589,57.6111,57.6302,11500.0
2012-11-12 11:40:00,60.32,60.35,60.31,60.34,7200.0,57.6302,57.6589,57.6206,57.6493,7200.0
2012-11-12 11:45:00,60.35,60.39,60.34,60.36,13700.0,57.6589,57.6971,57.6493,57.6684,13700.0
2012-11-12 11:50:00,60.34,60.37,60.3,60.31,8300.0,57.6493,57.678,57.6111,57.6206,8300.0
2012-11-12 11:55:00,60.32,60.35,60.3,60.35,9600.0,57.6302,57.6589,57.6111,57.6589,9600.0
2012-11-12 12:00:00,60.35,60.36,60.31,60.31,8700.0,57.6589,57.6684,57.6206,57.6206,8700.0
2012-11-12 12:05:00,60.31,60.35,60.3,60.31,8500.0,57.6206,57.6589,57.6111,57.6206,8500.0
2012-11-12 12:10:00,60.31,60.35,60.3,60.33,6000.0,57.6206,57.6589,57.6111,57.6398,6000.0
2012-11-12 12:15:00,60.31,60.36,60.29,60.35,4900.0,57.6206,57.6684,57.6015,57.6589,4900.0
2012-11-12 12:20:00,60.36,60.36,60.32,60.35,13600.0,57.6684,57.6684,57.6302,57.6589,13600.0
2012-11-12 12:25:00,60.35,60.35,60.32,60.35,6100.0,57.6589,57.6589,57.6302,57.6589,6100.0
2012-11-12 12:30:00,60.35,60.37,60.33,60.35,21700.0,57.6589,57.678,57.6398,57.6589,21700.0
2012-11-12 12:35:00,60.35,60.36,60.34,60.35,11900.0,57.6589,57.6684,57.6493,57.6589,11900.0
2012-11-12 12:40:00,60.35,60.37,60.33,60.35,17100.0,57.6589,57.678,57.6398,57.6589,17100.0
2012-11-12 12:45:00,60.34,60.35,60.31,60.35,5100.0,57.6493,57.6589,57.6206,57.6589,5100.0
2012-11-12 12:50:00,60.35,60.36,60.34,60.36,5300.0,57.6589,57.6684,57.6493,57.6684,5300.0
2012-11-12 12:55:00,60.35,60.37,60.34,60.36,14000.0,57.6589,57.678,57.6493,57.6684,14000.0
2012-11-12 13:00:00,60.35,60.46,60.35,60.45,27800.0,57.6589,57.764,57.6589,57.7544,27800.0
2012-11-12 13:05:00,60.45,60.47,60.37,60.43,7200.0,57.7544,57.7735,57.678,57.7353,7200.0
2012-11-12 13:10:00,60.45,60.54,60.45,60.53,10500.0,57.7544,57.8404,57.7544,57.8308,10500.0
2012-11-12 13:15:00,60.53,60.59,60.52,60.55,7500.0,57.8308,57.8882,57.8213,57.8499,7500.0
2012-11-12 13:20:00,60.54,60.55,60.53,60.54,6700.0,57.8404,57.8499,57.8308,57.8404,6700.0
2012-11-12 13:25:00,60.53,60.54,60.51,60.52,8800.0,57.8308,57.8404,57.8117,57.8213,8800.0
2012-11-12 13:30:00,60.53,60.56,60.52,60.54,10600.0,57.8308,57.8595,57.8213,57.8404,10600.0
2012-11-12 13:35:00,60.53,60.59,60.51,60.59,7500.0,57.8308,57.8882,57.8117,57.8882,7500.0
2012-11-12 13:40:00,60.59,60.63,60.59,60.6,15200.0,57.8882,57.9264,57.8882,57.8977,15200.0
2012-11-12 13:45:00,60.6,60.69,60.59,60.69,20100.0,57.8977,57.9837,57.8882,57.9837,20100.0
2012-11-12 13:50:00,60.69,60.73,60.68,60.72,14200.0,57.9837,58.0219,57.9741,58.0124,14200.0
2012-11-12 13:55:00,60.72,60.75,60.7,60.7,14300.0,58.0124,58.041,57.9933,57.9933,14300.0
2012-11-12 14:00:00,60.7,60.7,60.65,60.65,12300.0,57.9933,57.9933,57.9455,57.9455,12300.0
2012-11-12 14:05:00,60.66,60.67,60.62,60.63,26000.0,57.955,57.9646,57.9168,57.9264,26000.0
2012-11-12 14:10:00,60.63,60.65,60.6,60.62,17800.0,57.9264,57.9455,57.8977,57.9168,17800.0
2012-11-12 14:15:00,60.62,60.66,60.62,60.65,16500.0,57.9168,57.955,57.9168,57.9455,16500.0
2012-11-12 14:20:00,60.65,60.74,60.65,60.71,20200.0,57.9455,58.0315,57.9455,58.0028,20200.0
2012-11-12 14:25:00,60.72,60.72,60.63,60.63,12200.0,58.0124,58.0124,57.9264,57.9264,12200.0
2012-11-12 14:30:00,60.64,60.68,60.62,60.65,20300.0,57.9359,57.9741,57.9168,57.9455,20300.0
2012-11-12 14:35:00,60.64,60.66,60.6,60.6,21100.0,57.9359,57.955,57.8977,57.8977,21100.0
2012-11-12 14:40:00,60.59,60.63,60.53,60.53,17300.0,57.8882,57.9264,57.8308,57.8308,17300.0
2012-11-12 14:45:00,60.53,60.56,60.5,60.55,16300.0,57.8308,57.8595,57.8022,57.8499,16300.0
2012-11-12 14:50:00,60.55,60.58,60.53,60.56,10500.0,57.8499,57.8786,57.8308,57.8595,10500.0
2012-11-12 14:55:00,60.56,60.64,60.56,60.61,15500.0,57.8595,57.9359,57.8595,57.9073,15500.0
2012-11-12 15:00:00,60.61,60.65,60.61,60.65,18400.0,57.9073,57.9455,57.9073,57.9455,18400.0
2012-11-12 15:05:00,60.65,60.65,60.55,60.55,16700.0,57.9455,57.9455,57.8499,57.8499,16700.0
2012-11-12 15:10:00,60.56,60.58,60.47,60.47,23600.0,57.8595,57.8786,57.7735,57.7735,23600.0
2012-11-12 15:15:00,60.48,60.54,60.48,60.51,26800.0,57.7831,57.8404,57.7831,57.8117,26800.0
2012-11-12 15:20:00,60.52,60.54,60.5,60.53,17400.0,57.8213,57.8404,57.8022,57.8308,17400.0
2012-11-12 15:25:00,60.55,60.58,60.54,60.57,16400.0,57.8499,57.8786,57.8404,57.8691,16400.0
2012-11-12 15:30:00,60.57,60.61,60.55,60.58,30500.0,57.8691,57.9073,57.8499,57.8786,30500.0
2012-11-12 15:35:00,60.58,60.66,60.55,60.65,35900.0,57.8786,57.955,57.8499,57.9455,35900.0
2012-11-12 15:40:00,60.66,60.7,60.64,60.68,21100.0,57.955,57.9933,57.9359,57.9741,21100.0
2012-11-12 15:45:00,60.69,60.72,60.64,60.65,31400.0,57.9837,58.0124,57.9359,57.9455,31400.0
2012-11-12 15:50:00,60.65,60.69,60.63,60.67,50200.0,57.9455,57.9837,57.9264,57.9646,50200.0
2012-11-12 15:55:00,60.67,60.68,60.59,60.65,81000.0,57.9646,57.9741,57.8882,57.9455,81000.0
2012-11-13 09:30:00,60.02,60.6,60.0,60.55,59600.0,57.3436,57.8977,57.3245,57.8499,59600.0
2012-11-13 09:35:00,60.55,60.88,60.51,60.88,45300.0,57.8499,58.1652,57.8117,58.1652,45300.0
2012-11-13 09:40:00,60.82,60.97,60.79,60.86,37400.0,58.1079,58.2512,58.0792,58.1461,37400.0
2012-11-13 09:45:00,60.86,61.0,60.82,60.98,41100.0,58.1461,58.2799,58.1079,58.2608,41100.0
2012-11-13 09:50:00,60.96,60.96,60.86,60.88,28900.0,58.2417,58.2417,58.1461,58.1652,28900.0
2012-11-13 09:55:00,60.87,61.0,60.86,60.98,36700.0,58.1557,58.2799,58.1461,58.2608,36700.0
2012-11-13 10:00:00,60.99,61.02,60.93,60.94,42100.0,58.2703,58.299,58.213,58.2226,42100.0
2012-11-13 10:05:00,60.93,61.0,60.88,61.0,42900.0,58.213,58.2799,58.1652,58.2799,42900.0
2012-11-13 10:10:00,61.0,61.15,61.0,61.15,39600.0,58.2799,58.4232,58.2799,58.4232,39600.0
2012-11-13 10:15:00,61.17,61.18,61.02,61.09,27300.0,58.4423,58.4518,58.299,58.3659,27300.0
2012-11-13 10:20:00,61.09,61.25,61.09,61.17,31200.0,58.3659,58.5187,58.3659,58.4423,31200.0
2012-11-13 10:25:00,61.19,61.22,61.12,61.14,18700.0,58.4614,58.4901,58.3945,58.4136,18700.0
2012-11-13 10:30:00,61.15,61.17,61.05,61.15,23100.0,58.4232,58.4423,58.3276,58.4232,23100.0
2012-11-13 10:35:00,61.16,61.29,61.16,61.28,38200.0,58.4327,58.5569,58.4327,58.5474,38200.0
2012-11-13 10:40:00,61.29,61.38,61.29,61.31,54000.0,58.5569,58.6429,58.5569,58.5761,54000.0
2012-11-13 10:45:00,61.31,61.47,61.27,61.47,35100.0,58.5761,58.7289,58.5378,58.7289,35100.0
2012-11-13 10:50:00,61.47,61.62,61.43,61.62,49100.0,58.7289,58.8722,58.6907,58.8722,49100.0
2012-11-13 10:55:00,61.63,61.81,61.63,61.81,61900.0,58.8818,59.0538,58.8818,59.0538,61900.0
2012-11-13 11:00:00,61.81,61.83,61.73,61.75,27500.0,59.0538,59.0729,58.9773,58.9964,27500.0
2012-11-13 11:05:00,61.75,61.8,61.7,61.79,29800.0,58.9964,59.0442,58.9487,59.0346,29800.0
2012-11-13 11:10:00,61.79,61.8,61.72,61.77,28600.0,59.0346,59.0442,58.9678,59.0155,28600.0
2012-11-13 11:15:00,61.79,61.83,61.72,61.83,41200.0,59.0346,59.0729,58.9678,59.0729,41200.0
2012-11-13 11:20:00,61.83,61.9,61.78,61.86,46300.0,59.0729,59.1397,59.0251,59.1015,46300.0
2012-11-13 11:25:00,61.84,61.89,61.8,61.87,39400.0,59.0824,59.1302,59.0442,59.1111,39400.0
2012-11-13 11:30:00,61.87,61.92,61.79,61.81,52400.0,59.1111,59.1589,59.0346,59.0538,52400.0
2012-11-13 11:35:00,61.81,61.82,61.73,61.81,45600.0,59.0538,59.0633,58.9773,59.0538,45600.0
2012-11-13 11:40:00,61.8,61.8,61.75,61.78,23600.0,59.0442,59.0442,58.9964,59.0251,23600.0
2012-11-13 11:45:00,61.79,61.88,61.78,61.82,18900.0,59.0346,59.1206,59.0251,59.0633,18900.0
2012-11-13 11:50:00,61.82,61.86,61.78,61.85,17100.0,59.0633,59.1015,59.0251,59.092,17100.0
2012-11-13 11:55:00,61.86,61.89,61.83,61.87,17000.0,59.1015,59.1302,59.0729,59.1111,17000.0
2012-11-13 12:00:00,61.88,61.9,61.82,61.86,15600.0,59.1206,59.1397,59.0633,59.1015,15600.0
2012-11-13 12:05:00,61.85,61.85,61.74,61.75,21800.0,59.092,59.092,58.9869,58.9964,21800.0
2012-11-13 12:10:00,61.75,61.81,61.7,61.75,21900.0,58.9964,59.0538,58.9487,58.9964,21900.0
2012-11-13 12:15:00,61.76,61.8,61.74,61.78,24200.0,59.006,59.0442,58.9869,59.0251,24200.0
2012-11-13 12:20:00,61.77,61.8,61.75,61.77,16200.0,59.0155,59.0442,58.9964,59.0155,16200.0
2012-11-13 12:25:00,61.76,61.76,61.69,61.73,15500.0,59.006,59.006,58.9391,58.9773,15500.0
2012-11-13 12:30:00,61.73,61.73,61.56,61.58,23800.0,58.9773,58.9773,58.8149,58.834,23800.0
2012-11-13 12:35:00,61.58,61.6,61.48,61.49,46300.0,58.834,58.8531,58.7385,58.748,46300.0
2012-11-13 12:40:00,61.5,61.52,61.39,61.41,34000.0,58.7576,58.7767,58.6525,58.6716,34000.0
2012-11-13 12:45:00,61.41,61.58,61.4,61.58,9600.0,58.6716,58.834,58.662,58.834,9600.0
2012-11-13 12:50:00,61.59,61.6,61.55,61.59,15600.0,58.8436,58.8531,58.8054,58.8436,15600.0
2012-11-13 12:55:00,61.59,61.61,61.56,61.56,12200.0,58.8436,58.8627,58.8149,58.8149,12200.0
2012-11-13 13:00:00,61.57,61.61,61.57,61.58,14600.0,58.8245,58.8627,58.8245,58.834,14600.0
2012-11-13 13:05:00,61.59,61.71,61.59,61.66,18300.0,58.8436,58.9582,58.8436,58.9104,18300.0
2012-11-13 13:10:00,61.63,61.82,61.63,61.82,18100.0,58.8818,59.0633,58.8818,59.0633,18100.0
2012-11-13 13:15:00,61.83,61.89,61.79,61.88,15500.0,59.0729,59.1302,59.0346,59.1206,15500.0
2012-11-13 13:20:00,61.88,61.88,61.81,61.85,15800.0,59.1206,59.1206,59.0538,59.092,15800.0
2012-11-13 13:25:00,61.84,61.85,61.74,61.78,25500.0,59.0824,59.092,58.9869,59.0251,25500.0
2012-11-13 13:30:00,61.78,61.8,61.74,61.75,40700.0,59.0251,59.0442,58.9869,58.9964,40700.0
2012-11-13 13:35:00,61.74,61.76,61.58,61.59,22600.0,58.9869,59.006,58.834,58.8436,22600.0
2012-11-13 13:40:00,61.6,61.68,61.6,61.67,15800.0,58.8531,58.9296,58.8531,58.92,15800.0
2012-11-13 13:45:00,61.65,61.67,61.63,61.65,14100.0,58.9009,58.92,58.8818,58.9009,14100.0
2012-11-13 13:50:00,61.66,61.78,61.63,61.76,34700.0,58.9104,59.0251,58.8818,59.006,34700.0
2012-11-13 13:55:00,61.76,61.85,61.71,61.85,24800.0,59.006,59.092,58.9582,59.092,24800.0
2012-11-13 14:00:00,61.85,61.87,61.77,61.82,27300.0,59.092,59.1111,59.0155,59.0633,27300.0
2012-11-13 14:05:00,61.82,61.84,61.69,61.74,24900.0,59.0633,59.0824,58.9391,58.9869,24900.0
2012-11-13 14:10:00,61.74,61.79,61.69,61.72,20700.0,58.9869,59.0346,58.9391,58.9678,20700.0
2012-11-13 14:15:00,61.72,61.78,61.7,61.76,16400.0,58.9678,59.0251,58.9487,59.006,16400.0
2012-11-13 14:20:00,61.77,61.8,61.71,61.73,34400.0,59.0155,59.0442,58.9582,58.9773,34400.0
2012-11-13 14:25:00,61.73,61.8,61.73,61.8,23300.0,58.9773,59.0442,58.9773,59.0442,23300.0
2012-11-13 14:30:00,61.81,61.81,61.71,61.73,21100.0,59.0538,59.0538,58.9582,58.9773,21100.0
2012-11-13 14:35:00,61.73,61.75,61.65,61.67,18500.0,58.9773,58.9964,58.9009,58.92,18500.0
2012-11-13 14:40:00,61.68,61.73,61.66,61.68,20300.0,58.9296,58.9773,58.9104,58.9296,20300.0
2012-11-13 14:45:00,61.68,61.71,61.63,61.7,27000.0,58.9296,58.9582,58.8818,58.9487,27000.0
2012-11-13 14:50:00,61.71,61.73,61.67,61.67,27700.0,58.9582,58.9773,58.92,58.92,27700.0
2012-11-13 14:55:00,61.7,61.77,61.7,61.71,21900.0,58.9487,59.0155,58.9487,58.9582,21900.0
2012-11-13 15:00:00,61.7,61.76,61.67,61.67,27000.0,58.9487,59.006,58.92,58.92,27000.0
2012-11-13 15:05:00,61.68,61.7,61.6,61.61,19400.0,58.9296,58.9487,58.8531,58.8627,19400.0
2012-11-13 15:10:00,61.61,61.63,61.51,61.51,28000.0,58.8627,58.8818,58.7671,58.7671,28000.0
2012-11-13 15:15:00,61.52,61.53,61.45,61.48,35200.0,58.7767,58.7862,58.7098,58.7385,35200.0
2012-11-13 15:20:00,61.48,61.53,61.35,61.39,48000.0,58.7385,58.7862,58.6143,58.6525,48000.0
2012-11-13 15:25:00,61.4,61.47,61.39,61.43,37800.0,58.662,58.7289,58.6525,58.6907,37800.0
2012-11-13 15:30:00,61.44,61.51,61.41,61.48,50500.0,58.7003,58.7671,58.6716,58.7385,50500.0
2012-11-13 15:35:00,61.47,61.48,61.42,61.46,48000.0,58.7289,58.7385,58.6811,58.7194,48000.0
2012-11-13 15:40:00,61.45,61.46,61.26,61.33,84400.0,58.7098,58.7194,58.5283,58.5952,84400.0
2012-11-13 15:45:00,61.31,61.31,61.19,61.29,133400.0,58.5761,58.5761,58.4614,58.5569,133400.0
2012-11-13 15:50:00,61.29,61.3,61.17,61.2,108100.0,58.5569,58.5665,58.4423,58.471,108100.0
2012-11-13 15:55:00,61.18,61.26,61.11,61.21,90200.0,58.4518,58.5283,58.385,58.4805,90200.0
2012-11-14 09:30:00,61.24,61.82,61.13,61.79,62600.0,58.5092,59.0633,58.4041,59.0346,62600.0
2012-11-14 09:35:00,61.79,61.9,61.75,61.86,49200.0,59.0346,59.1397,58.9964,59.1015,49200.0
2012-11-14 09:40:00,61.86,61.86,61.75,61.8,55700.0,59.1015,59.1015,58.9964,59.0442,55700.0
2012-11-14 09:45:00,61.8,61.87,61.76,61.83,50600.0,59.0442,59.1111,59.006,59.0729,50600.0
2012-11-14 09:50:00,61.84,61.98,61.8,61.96,52500.0,59.0824,59.2162,59.0442,59.1971,52500.0
2012-11-14 09:55:00,61.96,62.04,61.88,61.97,88300.0,59.1971,59.2735,59.1206,59.2066,88300.0
2012-11-14 10:00:00,61.96,61.99,61.82,61.91,39100.0,59.1971,59.2257,59.0633,59.1493,39100.0
2012-11-14 10:05:00,61.91,61.99,61.86,61.99,68200.0,59.1493,59.2257,59.1015,59.2257,68200.0
2012-11-14 10:10:00,62.0,62.02,61.8,61.81,45500.0,59.2353,59.2544,59.0442,59.0538,45500.0
2012-11-14 10:15:00,61.8,61.86,61.64,61.7,125300.0,59.0442,59.1015,58.8913,58.9487,125300.0
2012-11-14 10:20:00,61.7,61.73,61.6,61.66,40000.0,58.9487,58.9773,58.8531,58.9104,40000.0
2012-11-14 10:25:00,61.68,61.69,61.49,61.49,23800.0,58.9296,58.9391,58.748,58.748,23800.0
2012-11-14 10:30:00,61.46,61.47,61.34,61.34,60500.0,58.7194,58.7289,58.6047,58.6047,60500.0
2012-11-14 10:35:00,61.35,61.45,61.32,61.4,22000.0,58.6143,58.7098,58.5856,58.662,22000.0
2012-11-14 10:40:00,61.39,61.48,61.35,61.48,16800.0,58.6525,58.7385,58.6143,58.7385,16800.0
2012-11-14 10:45:00,61.48,61.49,61.4,61.46,69500.0,58.7385,58.748,58.662,58.7194,69500.0
2012-11-14 10:50:00,61.46,61.46,61.27,61.34,13600.0,58.7194,58.7194,58.5378,58.6047,13600.0
2012-11-14 10:55:00,61.34,61.34,61.27,61.33,9100.0,58.6047,58.6047,58.5378,58.5952,9100.0
2012-11-14 11:00:00,61.34,61.34,61.17,61.21,18300.0,58.6047,58.6047,58.4423,58.4805,18300.0
2012-11-14 11:05:00,61.2,61.32,61.18,61.31,43900.0,58.471,58.5856,58.4518,58.5761,43900.0
2012-11-14 11:10:00,61.3,61.32,61.24,61.29,27100.0,58.5665,58.5856,58.5092,58.5569,27100.0
2012-11-14 11:15:00,61.29,61.32,61.25,61.29,51600.0,58.5569,58.5856,58.5187,58.5569,51600.0
2012-11-14 11:20:00,61.3,61.3,61.21,61.23,18700.0,58.5665,58.5665,58.4805,58.4996,18700.0
2012-11-14 11:25:00,61.24,61.31,61.23,61.26,41700.0,58.5092,58.5761,58.4996,58.5283,41700.0
2012-11-14 11:30:00,61.26,61.28,61.23,61.25,13100.0,58.5283,58.5474,58.4996,58.5187,13100.0
2012-11-14 11:35:00,61.25,61.25,61.15,61.2,60000.0,58.5187,58.5187,58.4232,58.471,60000.0
2012-11-14 11:40:00,61.2,61.27,61.18,61.25,28900.0,58.471,58.5378,58.4518,58.5187,28900.0
2012-11-14 11:45:00,61.23,61.3,61.23,61.29,14100.0,58.4996,58.5665,58.4996,58.5569,14100.0
2012-11-14 11:50:00,61.27,61.3,61.25,61.27,14500.0,58.5378,58.5665,58.5187,58.5378,14500.0
2012-11-14 11:55:00,61.27,61.31,61.22,61.23,19100.0,58.5378,58.5761,58.4901,58.4996,19100.0
2012-11-14 12:00:00,61.23,61.26,61.17,61.19,117500.0,58.4996,58.5283,58.4423,58.4614,117500.0
2012-11-14 12:05:00,61.2,61.32,61.19,61.3,25300.0,58.471,58.5856,58.4614,58.5665,25300.0
2012-11-14 12:10:00,61.3,61.37,61.16,61.2,18300.0,58.5665,58.6334,58.4327,58.471,18300.0
2012-11-14 12:15:00,61.2,61.29,61.2,61.22,15200.0,58.471,58.5569,58.471,58.4901,15200.0
2012-11-14 12:20:00,61.21,61.28,61.2,61.28,30700.0,58.4805,58.5474,58.471,58.5474,30700.0
2012-11-14 12:25:00,61.27,61.33,61.22,61.32,12300.0,58.5378,58.5952,58.4901,58.5856,12300.0
2012-11-14 12:30:00,61.32,61.37,61.28,61.3,10500.0,58.5856,58.6334,58.5474,58.5665,10500.0
2012-11-14 12:35:00,61.28,61.31,61.23,61.26,19600.0,58.5474,58.5761,58.4996,58.5283,19600.0
2012-11-14 12:40:00,61.25,61.34,61.22,61.31,12200.0,58.5187,58.6047,58.4901,58.5761,12200.0
2012-11-14 12:45:00,61.3,61.32,61.25,61.27,10800.0,58.5665,58.5856,58.5187,58.5378,10800.0
2012-11-14 12:50:00,61.25,61.52,61.24,61.51,32200.0,58.5187,58.7767,58.5092,58.7671,32200.0
2012-11-14 12:55:00,61.49,61.56,61.42,61.42,21400.0,58.748,58.8149,58.6811,58.6811,21400.0
2012-11-14 13:00:00,61.44,61.47,61.36,61.37,22200.0,58.7003,58.7289,58.6238,58.6334,22200.0
2012-11-14 13:05:00,61.37,61.38,61.24,61.25,71400.0,58.6334,58.6429,58.5092,58.5187,71400.0
2012-11-14 13:10:00,61.26,61.32,61.25,61.31,40400.0,58.5283,58.5856,58.5187,58.5761,40400.0
2012-11-14 13:15:00,61.3,61.31,61.29,61.3,49600.0,58.5665,58.5761,58.5569,58.5665,49600.0
2012-11-14 13:20:00,61.3,61.3,61.28,61.29,9700.0,58.5665,58.5665,58.5474,58.5569,9700.0
2012-11-14 13:25:00,61.29,61.32,61.22,61.22,16400.0,58.5569,58.5856,58.4901,58.4901,16400.0
2012-11-14 13:30:00,61.21,61.23,61.14,61.22,12700.0,58.4805,58.4996,58.4136,58.4901,12700.0
2012-11-14 13:35:00,61.23,61.39,61.22,61.24,36800.0,58.4996,58.6525,58.4901,58.5092,36800.0
2012-11-14 13:40:00,61.26,61.32,61.23,61.24,11500.0,58.5283,58.5856,58.4996,58.5092,11500.0
2012-11-14 13:45:00,61.25,61.28,61.19,61.26,11600.0,58.5187,58.5474,58.4614,58.5283,11600.0
2012-11-14 13:50:00,61.27,61.31,61.25,61.3,16000.0,58.5378,58.5761,58.5187,58.5665,16000.0
2012-11-14 13:55:00,61.3,61.4,61.3,61.38,14700.0,58.5665,58.662,58.5665,58.6429,14700.0
2012-11-14 14:00:00,61.39,61.43,61.28,61.34,25900.0,58.6525,58.6907,58.5474,58.6047,25900.0
2012-11-14 14:05:00,61.36,61.43,61.31,61.33,72500.0,58.6238,58.6907,58.5761,58.5952,72500.0
2012-11-14 14:10:00,61.34,61.34,61.13,61.17,61400.0,58.6047,58.6047,58.4041,58.4423,61400.0
2012-11-14 14:15:00,61.16,61.21,61.08,61.09,26900.0,58.4327,58.4805,58.3563,58.3659,26900.0
2012-11-14 14:20:00,61.09,61.11,60.98,61.0,84200.0,58.3659,58.385,58.2608,58.2799,84200.0
2012-11-14 14:25:00,61.0,61.12,60.97,61.08,19200.0,58.2799,58.3945,58.2512,58.3563,19200.0
2012-11-14 14:30:00,61.07,61.07,60.97,61.02,27500.0,58.3468,58.3468,58.2512,58.299,27500.0
2012-11-14 14:35:00,61.0,61.08,60.97,61.05,13400.0,58.2799,58.3563,58.2512,58.3276,13400.0
2012-11-14 14:40:00,61.06,61.08,60.89,61.02,63600.0,58.3372,58.3563,58.1748,58.299,63600.0
2012-11-14 14:45:00,61.0,61.1,60.96,60.98,21100.0,58.2799,58.3754,58.2417,58.2608,21100.0
2012-11-14 14:50:00,60.99,61.18,60.98,61.13,22200.0,58.2703,58.4518,58.2608,58.4041,22200.0
2012-11-14 14:55:00,61.13,61.14,60.93,60.97,37800.0,58.4041,58.4136,58.213,58.2512,37800.0
2012-11-14 15:00:00,60.95,61.03,60.9,60.9,20200.0,58.2321,58.3085,58.1843,58.1843,20200.0
2012-11-14 15:05:00,60.9,60.94,60.69,60.76,29300.0,58.1843,58.2226,57.9837,58.0506,29300.0
2012-11-14 15:10:00,60.77,60.88,60.77,60.78,36400.0,58.0601,58.1652,58.0601,58.0697,36400.0
2012-11-14 15:15:00,60.74,60.8,60.67,60.71,31400.0,58.0315,58.0888,57.9646,58.0028,31400.0
2012-11-14 15:20:00,60.71,60.71,60.55,60.62,66400.0,58.0028,58.0028,57.8499,57.9168,66400.0
2012-11-14 15:25:00,60.62,60.8,60.62,60.79,39600.0,57.9168,58.0888,57.9168,58.0792,39600.0
2012-11-14 15:30:00,60.79,60.8,60.71,60.75,69200.0,58.0792,58.0888,58.0028,58.041,69200.0
2012-11-14 15:35:00,60.76,60.83,60.76,60.79,40400.0,58.0506,58.1175,58.0506,58.0792,40400.0
2012-11-14 15:40:00,60.79,60.79,60.65,60.68,42200.0,58.0792,58.0792,57.9455,57.9741,42200.0
2012-11-14 15:45:00,60.7,60.74,60.66,60.7,53600.0,57.9933,58.0315,57.955,57.9933,53600.0
2012-11-14 15:50:00,60.69,60.69,60.56,60.57,49500.0,57.9837,57.9837,57.8595,57.8691,49500.0
2012-11-14 15:55:00,60.56,60.74,60.56,60.72,94100.0,57.8595,58.0315,57.8595,58.0124,94100.0
2012-11-15 09:30:00,60.81,60.82,60.21,60.73,31200.0,58.0983,58.1079,57.5251,58.0219,31200.0
2012-11-15 09:35:00,60.82,61.07,60.73,61.07,17700.0,58.1079,58.3468,58.0219,58.3468,17700.0
2012-11-15 09:40:00,61.05,61.05,60.81,60.82,23600.0,58.3276,58.3276,58.0983,58.1079,23600.0
2012-11-15 09:45:00,60.85,60.87,60.61,60.62,14100.0,58.1366,58.1557,57.9073,57.9168,14100.0
2012-11-15 09:50:00,60.63,60.68,60.31,60.32,20100.0,57.9264,57.9741,57.6206,57.6302,20100.0
2012-11-15 09:55:00,60.36,60.48,60.24,60.36,15600.0,57.6684,57.7831,57.5538,57.6684,15600.0
2012-11-15 10:00:00,60.35,60.5,60.19,60.41,18000.0,57.6589,57.8022,57.506,57.7162,18000.0
2012-11-15 10:05:00,60.41,60.59,60.36,60.45,21900.0,57.7162,57.8882,57.6684,57.7544,21900.0
2012-11-15 10:10:00,60.45,60.46,60.38,60.4,18100.0,57.7544,57.764,57.6875,57.7066,18100.0
2012-11-15 10:15:00,60.4,60.44,60.37,60.39,15300.0,57.7066,57.7448,57.678,57.6971,15300.0
2012-11-15 10:20:00,60.38,60.45,60.31,60.44,12200.0,57.6875,57.7544,57.6206,57.7448,12200.0
2012-11-15 10:25:00,60.42,60.45,60.3,60.31,17000.0,57.7257,57.7544,57.6111,57.6206,17000.0
2012-11-15 10:30:00,60.31,60.53,60.31,60.5,20400.0,57.6206,57.8308,57.6206,57.8022,20400.0
2012-11-15 10:35:00,60.51,60.57,60.45,60.52,13300.0,57.8117,57.8691,57.7544,57.8213,13300.0
2012-11-15 10:40:00,60.52,60.52,60.4,60.42,11600.0,57.8213,57.8213,57.7066,57.7257,11600.0
2012-11-15 10:45:00,60.44,60.44,60.3,60.31,7200.0,57.7448,57.7448,57.6111,57.6206,7200.0
2012-11-15 10:50:00,60.3,60.44,60.3,60.32,12400.0,57.6111,57.7448,57.6111,57.6302,12400.0
2012-11-15 10:55:00,60.32,60.32,60.24,60.29,11300.0,57.6302,57.6302,57.5538,57.6015,11300.0
2012-11-15 11:00:00,60.29,60.34,60.25,60.31,9800.0,57.6015,57.6493,57.5633,57.6206,9800.0
2012-11-15 11:05:00,60.32,60.34,60.26,60.27,13600.0,57.6302,57.6493,57.5729,57.5824,13600.0
2012-11-15 11:10:00,60.25,60.33,60.25,60.28,8300.0,57.5633,57.6398,57.5633,57.592,8300.0
2012-11-15 11:15:00,60.29,60.31,60.17,60.2,14800.0,57.6015,57.6206,57.4869,57.5155,14800.0
2012-11-15 11:20:00,60.21,60.3,60.2,60.3,5100.0,57.5251,57.6111,57.5155,57.6111,5100.0
2012-11-15 11:25:00,60.28,60.31,60.23,60.23,9100.0,57.592,57.6206,57.5442,57.5442,9100.0
2012-11-15 11:30:00,60.23,60.35,60.21,60.3,7200.0,57.5442,57.6589,57.5251,57.6111,7200.0
2012-11-15 11:35:00,60.27,60.32,60.24,60.3,5600.0,57.5824,57.6302,57.5538,57.6111,5600.0
2012-11-15 11:40:00,60.32,60.33,60.25,60.25,11000.0,57.6302,57.6398,57.5633,57.5633,11000.0
2012-11-15 11:45:00,60.26,60.26,60.05,60.12,17200.0,57.5729,57.5729,57.3722,57.4391,17200.0
2012-11-15 11:50:00,60.13,60.18,60.05,60.11,11400.0,57.4487,57.4964,57.3722,57.4296,11400.0
2012-11-15 11:55:00,60.13,60.18,60.07,60.18,10200.0,57.4487,57.4964,57.3913,57.4964,10200.0
2012-11-15 12:00:00,60.17,60.19,60.13,60.18,11100.0,57.4869,57.506,57.4487,57.4964,11100.0
2012-11-15 12:05:00,60.19,60.19,60.11,60.13,16500.0,57.506,57.506,57.4296,57.4487,16500.0
2012-11-15 12:10:00,60.12,60.15,60.04,60.04,43700.0,57.4391,57.4678,57.3627,57.3627,43700.0
2012-11-15 12:15:00,60.05,60.08,60.02,60.05,6700.0,57.3722,57.4009,57.3436,57.3722,6700.0
2012-11-15 12:20:00,60.05,60.07,60.0,60.01,16400.0,57.3722,57.3913,57.3245,57.334,16400.0
2012-11-15 12:25:00,60.02,60.08,59.95,60.06,19200.0,57.3436,57.4009,57.2767,57.3818,19200.0
2012-11-15 12:30:00,60.05,60.05,59.95,60.0,8000.0,57.3722,57.3722,57.2767,57.3245,8000.0
2012-11-15 12:35:00,60.02,60.16,60.02,60.15,9500.0,57.3436,57.4773,57.3436,57.4678,9500.0
2012-11-15 12:40:00,60.18,60.18,60.12,60.16,13300.0,57.4964,57.4964,57.4391,57.4773,13300.0
2012-11-15 12:45:00,60.15,60.23,60.1,60.23,10200.0,57.4678,57.5442,57.42,57.5442,10200.0
2012-11-15 12:50:00,60.23,60.25,60.19,60.25,8100.0,57.5442,57.5633,57.506,57.5633,8100.0
2012-11-15 12:55:00,60.26,60.28,60.22,60.26,8800.0,57.5729,57.592,57.5347,57.5729,8800.0
2012-11-15 13:00:00,60.25,60.33,60.21,60.21,11300.0,57.5633,57.6398,57.5251,57.5251,11300.0
2012-11-15 13:05:00,60.21,60.27,60.16,60.26,7900.0,57.5251,57.5824,57.4773,57.5729,7900.0
2012-11-15 13:10:00,60.27,60.31,60.23,60.25,6800.0,57.5824,57.6206,57.5442,57.5633,6800.0
2012-11-15 13:15:00,60.23,60.28,60.2,60.28,6900.0,57.5442,57.592,57.5155,57.592,6900.0
2012-11-15 13:20:00,60.27,60.36,60.25,60.35,10100.0,57.5824,57.6684,57.5633,57.6589,10100.0
2012-11-15 13:25:00,60.35,60.38,60.32,60.38,9300.0,57.6589,57.6875,57.6302,57.6875,9300.0
2012-11-15 13:30:00,60.38,60.39,60.29,60.31,10400.0,57.6875,57.6971,57.6015,57.6206,10400.0
2012-11-15 13:35:00,60.31,60.4,60.3,60.4,11900.0,57.6206,57.7066,57.6111,57.7066,11900.0
2012-11-15 13:40:00,60.4,60.42,60.35,60.37,9400.0,57.7066,57.7257,57.6589,57.678,9400.0
2012-11-15 13:45:00,60.37,60.39,60.3,60.31,13700.0,57.678,57.6971,57.6111,57.6206,13700.0
2012-11-15 13:50:00,60.31,60.43,60.3,60.37,23100.0,57.6206,57.7353,57.6111,57.678,23100.0
2012-11-15 13:55:00,60.38,60.4,60.31,60.32,11000.0,57.6875,57.7066,57.6206,57.6302,11000.0
2012-11-15 14:00:00,60.3,60.33,60.2,60.26,10100.0,57.6111,57.6398,57.5155,57.5729,10100.0
2012-11-15 14:05:00,60.25,60.3,60.18,60.18,12700.0,57.5633,57.6111,57.4964,57.4964,12700.0
2012-11-15 14:10:00,60.19,60.29,60.19,60.24,7800.0,57.506,57.6015,57.506,57.5538,7800.0
2012-11-15 14:15:00,60.24,60.28,60.18,60.28,39500.0,57.5538,57.592,57.4964,57.592,39500.0
2012-11-15 14:20:00,60.28,60.28,60.17,60.25,10100.0,57.592,57.592,57.4869,57.5633,10100.0
2012-11-15 14:25:00,60.26,60.29,60.2,60.29,12700.0,57.5729,57.6015,57.5155,57.6015,12700.0
2012-11-15 14:30:00,60.3,60.3,60.19,60.21,11600.0,57.6111,57.6111,57.506,57.5251,11600.0
2012-11-15 14:35:00,60.19,60.26,60.19,60.25,13600.0,57.506,57.5729,57.506,57.5633,13600.0
2012-11-15 14:40:00,60.27,60.35,60.27,60.28,12600.0,57.5824,57.6589,57.5824,57.592,12600.0
2012-11-15 14:45:00,60.27,60.29,60.2,60.22,17100.0,57.5824,57.6015,57.5155,57.5347,17100.0
2012-11-15 14:50:00,60.22,60.29,60.21,60.24,11000.0,57.5347,57.6015,57.5251,57.5538,11000.0
2012-11-15 14:55:00,60.24,60.3,60.22,60.23,10800.0,57.5538,57.6111,57.5347,57.5442,10800.0
2012-11-15 15:00:00,60.23,60.24,60.07,60.14,18100.0,57.5442,57.5538,57.3913,57.4582,18100.0
2012-11-15 15:05:00,60.14,60.16,60.05,60.13,17300.0,57.4582,57.4773,57.3722,57.4487,17300.0
2012-11-15 15:10:00,60.15,60.2,60.15,60.18,11200.0,57.4678,57.5155,57.4678,57.4964,11200.0
2012-11-15 15:15:00,60.18,60.24,60.16,60.19,12700.0,57.4964,57.5538,57.4773,57.506,12700.0
2012-11-15 15:20:00,60.18,60.21,60.14,60.15,12800.0,57.4964,57.5251,57.4582,57.4678,12800.0
2012-11-15 15:25:00,60.16,60.21,60.07,60.09,31500.0,57.4773,57.5251,57.3913,57.4105,31500.0
2012-11-15 15:30:00,60.09,60.17,60.06,60.17,22200.0,57.4105,57.4869,57.3818,57.4869,22200.0
2012-11-15 15:35:00,60.14,60.31,60.12,60.31,40300.0,57.4582,57.6206,57.4391,57.6206,40300.0
2012-11-15 15:40:00,60.33,60.49,60.32,60.49,61800.0,57.6398,57.7926,57.6302,57.7926,61800.0
2012-11-15 15:45:00,60.48,60.57,60.45,60.52,71300.0,57.7831,57.8691,57.7544,57.8213,71300.0
2012-11-15 15:50:00,60.52,60.52,60.39,60.46,42600.0,57.8213,57.8213,57.6971,57.764,42600.0
2012-11-15 15:55:00,60.45,60.56,60.42,60.43,88000.0,57.7544,57.8595,57.7257,57.7353,88000.0
2012-11-16 09:30:00,60.35,60.45,60.18,60.37,231400.0,57.6589,57.7544,57.4964,57.678,231400.0
2012-11-16 09:35:00,60.37,60.51,60.18,60.46,17800.0,57.678,57.8117,57.4964,57.764,17800.0
2012-11-16 09:40:00,60.48,60.5,60.15,60.24,25600.0,57.7831,57.8022,57.4678,57.5538,25600.0
2012-11-16 09:45:00,60.24,60.24,60.09,60.16,45400.0,57.5538,57.5538,57.4105,57.4773,45400.0
2012-11-16 09:50:00,60.17,60.28,60.13,60.15,35000.0,57.4869,57.592,57.4487,57.4678,35000.0
2012-11-16 09:55:00,60.17,60.17,59.98,59.99,27000.0,57.4869,57.4869,57.3054,57.3149,27000.0
2012-11-16 10:00:00,59.99,60.01,59.81,59.91,35200.0,57.3149,57.334,57.1429,57.2385,35200.0
2012-11-16 10:05:00,59.91,60.12,59.9,60.12,22400.0,57.2385,57.4391,57.2289,57.4391,22400.0
2012-11-16 10:10:00,60.12,60.13,59.92,60.02,30100.0,57.4391,57.4487,57.248,57.3436,30100.0
2012-11-16 10:15:00,60.01,60.08,59.94,60.02,49300.0,57.334,57.4009,57.2671,57.3436,49300.0
2012-11-16 10:20:00,60.03,60.32,60.02,60.16,37500.0,57.3531,57.6302,57.3436,57.4773,37500.0
2012-11-16 10:25:00,60.17,60.31,60.16,60.21,114300.0,57.4869,57.6206,57.4773,57.5251,114300.0
2012-11-16 10:30:00,60.22,60.25,60.16,60.23,22700.0,57.5347,57.5633,57.4773,57.5442,22700.0
2012-11-16 10:35:00,60.23,60.31,60.17,60.29,21400.0,57.5442,57.6206,57.4869,57.6015,21400.0
2012-11-16 10:40:00,60.29,60.29,60.13,60.17,36800.0,57.6015,57.6015,57.4487,57.4869,36800.0
2012-11-16 10:45:00,60.16,60.21,60.08,60.17,30100.0,57.4773,57.5251,57.4009,57.4869,30100.0
2012-11-16 10:50:00,60.17,60.22,60.15,60.22,10900.0,57.4869,57.5347,57.4678,57.5347,10900.0
2012-11-16 10:55:00,60.22,60.28,60.19,60.22,12900.0,57.5347,57.592,57.506,57.5347,12900.0
2012-11-16 11:00:00,60.21,60.29,60.09,60.27,39000.0,57.5251,57.6015,57.4105,57.5824,39000.0
2012-11-16 11:05:00,60.28,60.36,60.21,60.25,16000.0,57.592,57.6684,57.5251,57.5633,16000.0
2012-11-16 11:10:00,60.25,60.33,60.18,60.28,49300.0,57.5633,57.6398,57.4964,57.592,49300.0
2012-11-16 11:15:00,60.28,60.28,60.16,60.16,14600.0,57.592,57.592,57.4773,57.4773,14600.0
2012-11-16 11:20:00,60.18,60.28,60.15,60.24,20100.0,57.4964,57.592,57.4678,57.5538,20100.0
2012-11-16 11:25:00,60.22,60.24,60.09,60.11,15300.0,57.5347,57.5538,57.4105,57.4296,15300.0
2012-11-16 11:30:00,60.12,60.16,60.12,60.14,7400.0,57.4391,57.4773,57.4391,57.4582,7400.0
2012-11-16 11:35:00,60.17,60.25,60.17,60.24,12200.0,57.4869,57.5633,57.4869,57.5538,12200.0
2012-11-16 11:40:00,60.26,60.75,60.23,60.51,29100.0,57.5729,58.041,57.5442,57.8117,29100.0
2012-11-16 11:45:00,60.52,60.67,60.37,60.63,26400.0,57.8213,57.9646,57.678,57.9264,26400.0
2012-11-16 11:50:00,60.63,60.73,60.62,60.62,20200.0,57.9264,58.0219,57.9168,57.9168,20200.0
2012-11-16 11:55:00,60.62,60.82,60.6,60.76,15900.0,57.9168,58.1079,57.8977,58.0506,15900.0
2012-11-16 12:00:00,60.78,60.87,60.71,60.73,17100.0,58.0697,58.1557,58.0028,58.0219,17100.0
2012-11-16 12:05:00,60.73,60.76,60.65,60.76,21600.0,58.0219,58.0506,57.9455,58.0506,21600.0
2012-11-16 12:10:00,60.76,60.82,60.66,60.67,18000.0,58.0506,58.1079,57.955,57.9646,18000.0
2012-11-16 12:15:00,60.68,60.71,60.63,60.67,26100.0,57.9741,58.0028,57.9264,57.9646,26100.0
2012-11-16 12:20:00,60.68,60.71,60.64,60.7,21000.0,57.9741,58.0028,57.9359,57.9933,21000.0
2012-11-16 12:25:00,60.7,60.74,60.67,60.72,37400.0,57.9933,58.0315,57.9646,58.0124,37400.0
2012-11-16 12:30:00,60.73,60.83,60.73,60.83,34800.0,58.0219,58.1175,58.0219,58.1175,34800.0
2012-11-16 12:35:00,60.83,60.89,60.83,60.86,19600.0,58.1175,58.1748,58.1175,58.1461,19600.0
2012-11-16 12:40:00,60.87,60.92,60.85,60.86,14400.0,58.1557,58.2034,58.1366,58.1461,14400.0
2012-11-16 12:45:00,60.87,60.95,60.85,60.95,16100.0,58.1557,58.2321,58.1366,58.2321,16100.0
2012-11-16 12:50:00,60.93,60.96,60.87,60.91,33800.0,58.213,58.2417,58.1557,58.1939,33800.0
2012-11-16 12:55:00,60.92,60.94,60.85,60.86,16800.0,58.2034,58.2226,58.1366,58.1461,16800.0
2012-11-16 13:00:00,60.84,60.89,60.8,60.86,12300.0,58.127,58.1748,58.0888,58.1461,12300.0
2012-11-16 13:05:00,60.86,60.89,60.83,60.89,6000.0,58.1461,58.1748,58.1175,58.1748,6000.0
2012-11-16 13:10:00,60.89,60.89,60.79,60.81,5000.0,58.1748,58.1748,58.0792,58.0983,5000.0
2012-11-16 13:15:00,60.82,60.86,60.75,60.75,9100.0,58.1079,58.1461,58.041,58.041,9100.0
2012-11-16 13:20:00,60.74,60.78,60.71,60.72,10800.0,58.0315,58.0697,58.0028,58.0124,10800.0
2012-11-16 13:25:00,60.73,60.76,60.71,60.74,38300.0,58.0219,58.0506,58.0028,58.0315,38300.0
2012-11-16 13:30:00,60.74,60.76,60.67,60.67,10800.0,58.0315,58.0506,57.9646,57.9646,10800.0
2012-11-16 13:35:00,60.66,60.7,60.62,60.64,8900.0,57.955,57.9933,57.9168,57.9359,8900.0
2012-11-16 13:40:00,60.66,60.73,60.62,60.73,4800.0,57.955,58.0219,57.9168,58.0219,4800.0
2012-11-16 13:45:00,60.73,60.73,60.63,60.64,12400.0,58.0219,58.0219,57.9264,57.9359,12400.0
2012-11-16 13:50:00,60.66,60.76,60.65,60.7,13300.0,57.955,58.0506,57.9455,57.9933,13300.0
2012-11-16 13:55:00,60.7,60.75,60.69,60.72,14600.0,57.9933,58.041,57.9837,58.0124,14600.0
2012-11-16 14:00:00,60.72,60.72,60.63,60.64,9800.0,58.0124,58.0124,57.9264,57.9359,9800.0
2012-11-16 14:05:00,60.64,60.69,60.64,60.66,17300.0,57.9359,57.9837,57.9359,57.955,17300.0
2012-11-16 14:10:00,60.67,60.67,60.58,60.62,9800.0,57.9646,57.9646,57.8786,57.9168,9800.0
2012-11-16 14:15:00,60.63,60.63,60.54,60.58,9400.0,57.9264,57.9264,57.8404,57.8786,9400.0
2012-11-16 14:20:00,60.59,60.6,60.45,60.47,14600.0,57.8882,57.8977,57.7544,57.7735,14600.0
2012-11-16 14:25:00,60.47,60.54,60.47,60.51,12800.0,57.7735,57.8404,57.7735,57.8117,12800.0
2012-11-16 14:30:00,60.51,60.51,60.36,60.38,18700.0,57.8117,57.8117,57.6684,57.6875,18700.0
2012-11-16 14:35:00,60.39,60.41,60.36,60.39,11000.0,57.6971,57.7162,57.6684,57.6971,11000.0
2012-11-16 14:40:00,60.39,60.46,60.38,60.45,12000.0,57.6971,57.764,57.6875,57.7544,12000.0
2012-11-16 14:45:00,60.45,60.54,60.45,60.49,23800.0,57.7544,57.8404,57.7544,57.7926,23800.0
2012-11-16 14:50:00,60.5,60.53,60.49,60.51,11800.0,57.8022,57.8308,57.7926,57.8117,11800.0
2012-11-16 14:55:00,60.51,60.59,60.47,60.57,17700.0,57.8117,57.8882,57.7735,57.8691,17700.0
2012-11-16 15:00:00,60.57,60.57,60.45,60.48,22400.0,57.8691,57.8691,57.7544,57.7831,22400.0
2012-11-16 15:05:00,60.48,60.57,60.47,60.56,16700.0,57.7831,57.8691,57.7735,57.8595,16700.0
2012-11-16 15:10:00,60.56,60.56,60.48,60.53,19200.0,57.8595,57.8595,57.7831,57.8308,19200.0
2012-11-16 15:15:00,60.54,60.59,60.54,60.55,19500.0,57.8404,57.8882,57.8404,57.8499,19500.0
2012-11-16 15:20:00,60.55,60.64,60.54,60.64,19700.0,57.8499,57.9359,57.8404,57.9359,19700.0
2012-11-16 15:25:00,60.63,60.63,60.55,60.59,25200.0,57.9264,57.9264,57.8499,57.8882,25200.0
2012-11-16 15:30:00,60.59,60.68,60.58,60.62,31600.0,57.8882,57.9741,57.8786,57.9168,31600.0
2012-11-16 15:35:00,60.61,60.67,60.58,60.64,26600.0,57.9073,57.9646,57.8786,57.9359,26600.0
2012-11-16 15:40:00,60.66,60.69,60.63,60.67,25400.0,57.955,57.9837,57.9264,57.9646,25400.0
2012-11-16 15:45:00,60.68,60.7,60.48,60.49,37500.0,57.9741,57.9933,57.7831,57.7926,37500.0
2012-11-16 15:50:00,60.51,60.56,60.45,60.48,45400.0,57.8117,57.8595,57.7544,57.7831,45400.0
2012-11-16 15:55:00,60.48,60.64,60.48,60.57,90600.0,57.7831,57.9359,57.7831,57.8691,90600.0
2012-11-19 09:30:00,61.17,61.24,61.02,61.14,27400.0,58.4423,58.5092,58.299,58.4136,27400.0
2012-11-19 09:35:00,61.11,61.16,60.93,60.93,45000.0,58.385,58.4327,58.213,58.213,45000.0
2012-11-19 09:40:00,60.93,60.95,60.73,60.75,42300.0,58.213,58.2321,58.0219,58.041,42300.0
2012-11-19 09:45:00,60.8,60.88,60.76,60.84,48600.0,58.0888,58.1652,58.0506,58.127,48600.0
2012-11-19 09:50:00,60.87,60.95,60.85,60.92,15700.0,58.1557,58.2321,58.1366,58.2034,15700.0
2012-11-19 09:55:00,60.93,60.96,60.81,60.87,21100.0,58.213,58.2417,58.0983,58.1557,21100.0
2012-11-19 10:00:00,60.88,60.9,60.7,60.71,16900.0,58.1652,58.1843,57.9933,58.0028,16900.0
2012-11-19 10:05:00,60.73,60.77,60.66,60.67,14200.0,58.0219,58.0601,57.955,57.9646,14200.0
2012-11-19 10:10:00,60.66,60.76,60.65,60.68,14000.0,57.955,58.0506,57.9455,57.9741,14000.0
2012-11-19 10:15:00,60.66,60.81,60.61,60.78,17400.0,57.955,58.0983,57.9073,58.0697,17400.0
2012-11-19 10:20:00,60.78,60.81,60.74,60.76,11200.0,58.0697,58.0983,58.0315,58.0506,11200.0
2012-11-19 10:25:00,60.77,60.83,60.71,60.76,15400.0,58.0601,58.1175,58.0028,58.0506,15400.0
2012-11-19 10:30:00,60.78,60.79,60.71,60.74,8900.0,58.0697,58.0792,58.0028,58.0315,8900.0
2012-11-19 10:35:00,60.75,60.79,60.73,60.73,14900.0,58.041,58.0792,58.0219,58.0219,14900.0
2012-11-19 10:40:00,60.72,60.83,60.72,60.82,11100.0,58.0124,58.1175,58.0124,58.1079,11100.0
2012-11-19 10:45:00,60.81,60.86,60.79,60.82,9200.0,58.0983,58.1461,58.0792,58.1079,9200.0
2012-11-19 10:50:00,60.82,60.88,60.79,60.87,32000.0,58.1079,58.1652,58.0792,58.1557,32000.0
2012-11-19 10:55:00,60.87,60.95,60.87,60.93,22200.0,58.1557,58.2321,58.1557,58.213,22200.0
2012-11-19 11:00:00,60.93,60.96,60.89,60.94,20500.0,58.213,58.2417,58.1748,58.2226,20500.0
2012-11-19 11:05:00,60.94,61.01,60.94,61.0,11100.0,58.2226,58.2894,58.2226,58.2799,11100.0
2012-11-19 11:10:00,61.0,61.05,60.99,61.05,5000.0,58.2799,58.3276,58.2703,58.3276,5000.0
2012-11-19 11:15:00,61.05,61.14,61.05,61.05,8500.0,58.3276,58.4136,58.3276,58.3276,8500.0
2012-11-19 11:20:00,61.06,61.11,61.05,61.06,15200.0,58.3372,58.385,58.3276,58.3372,15200.0
2012-11-19 11:25:00,61.03,61.12,61.03,61.1,11400.0,58.3085,58.3945,58.3085,58.3754,11400.0
2012-11-19 11:30:00,61.1,61.12,61.06,61.11,8100.0,58.3754,58.3945,58.3372,58.385,8100.0
2012-11-19 11:35:00,61.13,61.14,61.1,61.11,7300.0,58.4041,58.4136,58.3754,58.385,7300.0
2012-11-19 11:40:00,61.12,61.17,61.11,61.16,21800.0,58.3945,58.4423,58.385,58.4327,21800.0
2012-11-19 11:45:00,61.17,61.2,61.15,61.2,9000.0,58.4423,58.471,58.4232,58.471,9000.0
2012-11-19 11:50:00,61.21,61.24,61.2,61.23,6800.0,58.4805,58.5092,58.471,58.4996,6800.0
2012-11-19 11:55:00,61.24,61.35,61.24,61.35,17400.0,58.5092,58.6143,58.5092,58.6143,17400.0
2012-11-19 12:00:00,61.35,61.48,61.35,61.44,13700.0,58.6143,58.7385,58.6143,58.7003,13700.0
2012-11-19 12:05:00,61.45,61.49,61.45,61.48,12700.0,58.7098,58.748,58.7098,58.7385,12700.0
2012-11-19 12:10:00,61.47,61.49,61.45,61.46,12000.0,58.7289,58.748,58.7098,58.7194,12000.0
2012-11-19 12:15:00,61.46,61.46,61.39,61.4,8900.0,58.7194,58.7194,58.6525,58.662,8900.0
2012-11-19 12:20:00,61.41,61.41,61.29,61.31,25200.0,58.6716,58.6716,58.5569,58.5761,25200.0
2012-11-19 12:25:00,61.3,61.3,61.24,61.25,13400.0,58.5665,58.5665,58.5092,58.5187,13400.0
2012-11-19 12:30:00,61.25,61.28,61.24,61.26,7900.0,58.5187,58.5474,58.5092,58.5283,7900.0
2012-11-19 12:35:00,61.27,61.29,61.22,61.27,29000.0,58.5378,58.5569,58.4901,58.5378,29000.0
2012-11-19 12:40:00,61.27,61.27,61.24,61.27,5800.0,58.5378,58.5378,58.5092,58.5378,5800.0
2012-11-19 12:45:00,61.26,61.27,61.23,61.23,9300.0,58.5283,58.5378,58.4996,58.4996,9300.0
2012-11-19 12:50:00,61.23,61.23,61.19,61.19,8800.0,58.4996,58.4996,58.4614,58.4614,8800.0
2012-11-19 12:55:00,61.18,61.19,61.16,61.17,7100.0,58.4518,58.4614,58.4327,58.4423,7100.0
2012-11-19 13:00:00,61.17,61.2,61.15,61.18,6500.0,58.4423,58.471,58.4232,58.4518,6500.0
2012-11-19 13:05:00,61.19,61.19,61.14,61.14,4100.0,58.4614,58.4614,58.4136,58.4136,4100.0
2012-11-19 13:10:00,61.14,61.16,61.1,61.12,10100.0,58.4136,58.4327,58.3754,58.3945,10100.0
2012-11-19 13:15:00,61.11,61.13,61.09,61.09,14400.0,58.385,58.4041,58.3659,58.3659,14400.0
2012-11-19 13:20:00,61.1,61.17,61.1,61.15,5100.0,58.3754,58.4423,58.3754,58.4232,5100.0
2012-11-19 13:25:00,61.16,61.17,61.11,61.12,4200.0,58.4327,58.4423,58.385,58.3945,4200.0
2012-11-19 13:30:00,61.13,61.14,61.11,61.12,11900.0,58.4041,58.4136,58.385,58.3945,11900.0
2012-11-19 13:35:00,61.11,61.16,61.1,61.12,12000.0,58.385,58.4327,58.3754,58.3945,12000.0
2012-11-19 13:40:00,61.13,61.14,61.11,61.11,5500.0,58.4041,58.4136,58.385,58.385,5500.0
2012-11-19 13:45:00,61.11,61.11,61.07,61.08,7100.0,58.385,58.385,58.3468,58.3563,7100.0
2012-11-19 13:50:00,61.07,61.07,61.03,61.06,11500.0,58.3468,58.3468,58.3085,58.3372,11500.0
2012-11-19 13:55:00,61.06,61.06,61.04,61.05,15600.0,58.3372,58.3372,58.3181,58.3276,15600.0
2012-11-19 14:00:00,61.07,61.11,61.06,61.1,14100.0,58.3468,58.385,58.3372,58.3754,14100.0
2012-11-19 14:05:00,61.1,61.1,61.06,61.09,7800.0,58.3754,58.3754,58.3372,58.3659,7800.0
2012-11-19 14:10:00,61.1,61.13,61.1,61.12,10100.0,58.3754,58.4041,58.3754,58.3945,10100.0
2012-11-19 14:15:00,61.13,61.15,61.11,61.14,10000.0,58.4041,58.4232,58.385,58.4136,10000.0
2012-11-19 14:20:00,61.14,61.16,61.13,61.14,8500.0,58.4136,58.4327,58.4041,58.4136,8500.0
2012-11-19 14:25:00,61.13,61.13,61.1,61.11,7200.0,58.4041,58.4041,58.3754,58.385,7200.0
2012-11-19 14:30:00,61.12,61.17,61.12,61.17,18300.0,58.3945,58.4423,58.3945,58.4423,18300.0
2012-11-19 14:35:00,61.17,61.25,61.16,61.24,21900.0,58.4423,58.5187,58.4327,58.5092,21900.0
2012-11-19 14:40:00,61.24,61.34,61.23,61.29,30900.0,58.5092,58.6047,58.4996,58.5569,30900.0
2012-11-19 14:45:00,61.29,61.35,61.27,61.33,19200.0,58.5569,58.6143,58.5378,58.5952,19200.0
2012-11-19 14:50:00,61.35,61.37,61.32,61.36,13100.0,58.6143,58.6334,58.5856,58.6238,13100.0
2012-11-19 14:55:00,61.36,61.38,61.32,61.32,18100.0,58.6238,58.6429,58.5856,58.5856,18100.0
2012-11-19 15:00:00,61.33,61.33,61.28,61.31,15000.0,58.5952,58.5952,58.5474,58.5761,15000.0
2012-11-19 15:05:00,61.31,61.32,61.27,61.27,15400.0,58.5761,58.5856,58.5378,58.5378,15400.0
2012-11-19 15:10:00,61.28,61.31,61.26,61.28,24700.0,58.5474,58.5761,58.5283,58.5474,24700.0
2012-11-19 15:15:00,61.29,61.32,61.27,61.31,23900.0,58.5569,58.5856,58.5378,58.5761,23900.0
2012-11-19 15:20:00,61.32,61.37,61.31,61.35,22700.0,58.5856,58.6334,58.5761,58.6143,22700.0
2012-11-19 15:25:00,61.35,61.35,61.3,61.3,17400.0,58.6143,58.6143,58.5665,58.5665,17400.0
2012-11-19 15:30:00,61.29,61.31,61.26,61.29,24500.0,58.5569,58.5761,58.5283,58.5569,24500.0
2012-11-19 15:35:00,61.29,61.29,61.23,61.24,25500.0,58.5569,58.5569,58.4996,58.5092,25500.0
2012-11-19 15:40:00,61.24,61.25,61.17,61.19,29900.0,58.5092,58.5187,58.4423,58.4614,29900.0
2012-11-19 15:45:00,61.18,61.22,61.17,61.19,33000.0,58.4518,58.4901,58.4423,58.4614,33000.0
2012-11-19 15:50:00,61.2,61.29,61.18,61.28,52800.0,58.471,58.5569,58.4518,58.5474,52800.0
2012-11-19 15:55:00,61.29,61.41,61.28,61.41,113800.0,58.5569,58.6716,58.5474,58.6716,113800.0
2012-11-20 09:30:00,61.17,61.55,61.01,61.06,37300.0,58.4423,58.8054,58.2894,58.3372,37300.0
2012-11-20 09:35:00,61.07,61.09,60.95,61.03,39200.0,58.3468,58.3659,58.2321,58.3085,39200.0
2012-11-20 09:40:00,61.06,61.21,61.05,61.15,12800.0,58.3372,58.4805,58.3276,58.4232,12800.0
2012-11-20 09:45:00,61.12,61.39,61.12,61.39,14000.0,58.3945,58.6525,58.3945,58.6525,14000.0
2012-11-20 09:50:00,61.41,61.41,61.32,61.35,13000.0,58.6716,58.6716,58.5856,58.6143,13000.0
2012-11-20 09:55:00,61.35,61.49,61.35,61.44,10500.0,58.6143,58.748,58.6143,58.7003,10500.0
2012-11-20 10:00:00,61.45,61.49,61.4,61.4,31000.0,58.7098,58.748,58.662,58.662,31000.0
2012-11-20 10:05:00,61.42,61.42,61.26,61.26,30500.0,58.6811,58.6811,58.5283,58.5283,30500.0
2012-11-20 10:10:00,61.25,61.4,61.23,61.38,13000.0,58.5187,58.662,58.4996,58.6429,13000.0
2012-11-20 10:15:00,61.37,61.55,61.35,61.52,26400.0,58.6334,58.8054,58.6143,58.7767,26400.0
2012-11-20 10:20:00,61.52,61.56,61.51,61.55,13400.0,58.7767,58.8149,58.7671,58.8054,13400.0
2012-11-20 10:25:00,61.55,61.56,61.52,61.54,13900.0,58.8054,58.8149,58.7767,58.7958,13900.0
2012-11-20 10:30:00,61.54,61.58,61.53,61.58,8400.0,58.7958,58.834,58.7862,58.834,8400.0
2012-11-20 10:35:00,61.58,61.65,61.53,61.6,13800.0,58.834,58.9009,58.7862,58.8531,13800.0
2012-11-20 10:40:00,61.61,61.63,61.55,61.6,14100.0,58.8627,58.8818,58.8054,58.8531,14100.0
2012-11-20 10:45:00,61.6,61.72,61.6,61.69,13900.0,58.8531,58.9678,58.8531,58.9391,13900.0
2012-11-20 10:50:00,61.67,61.7,61.55,61.55,8300.0,58.92,58.9487,58.8054,58.8054,8300.0
2012-11-20 10:55:00,61.55,61.6,61.52,61.59,9800.0,58.8054,58.8531,58.7767,58.8436,9800.0
2012-11-20 11:00:00,61.58,61.59,61.51,61.54,20500.0,58.834,58.8436,58.7671,58.7958,20500.0
2012-11-20 11:05:00,61.55,61.58,61.47,61.52,7700.0,58.8054,58.834,58.7289,58.7767,7700.0
2012-11-20 11:10:00,61.54,61.57,61.5,61.55,8100.0,58.7958,58.8245,58.7576,58.8054,8100.0
2012-11-20 11:15:00,61.55,61.64,61.54,61.61,17000.0,58.8054,58.8913,58.7958,58.8627,17000.0
2012-11-20 11:20:00,61.61,61.67,61.6,61.66,9900.0,58.8627,58.92,58.8531,58.9104,9900.0
2012-11-20 11:25:00,61.67,61.7,61.65,61.69,11600.0,58.92,58.9487,58.9009,58.9391,11600.0
2012-11-20 11:30:00,61.69,61.73,61.69,61.71,15000.0,58.9391,58.9773,58.9391,58.9582,15000.0
2012-11-20 11:35:00,61.7,61.73,61.68,61.68,10200.0,58.9487,58.9773,58.9296,58.9296,10200.0
2012-11-20 11:40:00,61.68,61.69,61.65,61.67,6600.0,58.9296,58.9391,58.9009,58.92,6600.0
2012-11-20 11:45:00,61.69,61.73,61.67,61.68,7200.0,58.9391,58.9773,58.92,58.9296,7200.0
2012-11-20 11:50:00,61.67,61.82,61.67,61.82,18200.0,58.92,59.0633,58.92,59.0633,18200.0
2012-11-20 11:55:00,61.82,61.87,61.81,61.81,14000.0,59.0633,59.1111,59.0538,59.0538,14000.0
2012-11-20 12:00:00,61.83,61.86,61.81,61.86,5000.0,59.0729,59.1015,59.0538,59.1015,5000.0
2012-11-20 12:05:00,61.85,61.86,61.8,61.82,13300.0,59.092,59.1015,59.0442,59.0633,13300.0
2012-11-20 12:10:00,61.82,61.83,61.78,61.79,13900.0,59.0633,59.0729,59.0251,59.0346,13900.0
2012-11-20 12:15:00,61.79,61.8,61.71,61.74,9500.0,59.0346,59.0442,58.9582,58.9869,9500.0
2012-11-20 12:20:00,61.76,61.79,61.71,61.75,15600.0,59.006,59.0346,58.9582,58.9964,15600.0
2012-11-20 12:25:00,61.73,61.74,61.66,61.72,10500.0,58.9773,58.9869,58.9104,58.9678,10500.0
2012-11-20 12:30:00,61.71,61.72,61.68,61.71,5700.0,58.9582,58.9678,58.9296,58.9582,5700.0
2012-11-20 12:35:00,61.71,61.73,61.67,61.71,8400.0,58.9582,58.9773,58.92,58.9582,8400.0
2012-11-20 12:40:00,61.69,61.76,61.69,61.75,3400.0,58.9391,59.006,58.9391,58.9964,3400.0
2012-11-20 12:45:00,61.75,61.77,61.72,61.75,12400.0,58.9964,59.0155,58.9678,58.9964,12400.0
2012-11-20 12:50:00,61.76,61.79,61.73,61.78,9800.0,59.006,59.0346,58.9773,59.0251,9800.0
2012-11-20 12:55:00,61.8,61.82,61.74,61.74,4200.0,59.0442,59.0633,58.9869,58.9869,4200.0
2012-11-20 13:00:00,61.75,61.78,61.58,61.62,17400.0,58.9964,59.0251,58.834,58.8722,17400.0
2012-11-20 13:05:00,61.62,61.64,61.55,61.58,11100.0,58.8722,58.8913,58.8054,58.834,11100.0
2012-11-20 13:10:00,61.56,61.56,61.31,61.37,20200.0,58.8149,58.8149,58.5761,58.6334,20200.0
2012-11-20 13:15:00,61.39,61.48,61.39,61.45,10100.0,58.6525,58.7385,58.6525,58.7098,10100.0
2012-11-20 13:20:00,61.46,61.56,61.46,61.52,16100.0,58.7194,58.8149,58.7194,58.7767,16100.0
2012-11-20 13:25:00,61.49,61.5,61.35,61.37,21100.0,58.748,58.7576,58.6143,58.6334,21100.0
2012-11-20 13:30:00,61.35,61.42,61.34,61.41,6700.0,58.6143,58.6811,58.6047,58.6716,6700.0
2012-11-20 13:35:00,61.43,61.5,61.43,61.48,8600.0,58.6907,58.7576,58.6907,58.7385,8600.0
2012-11-20 13:40:00,61.48,61.49,61.44,61.45,7700.0,58.7385,58.748,58.7003,58.7098,7700.0
2012-11-20 13:45:00,61.46,61.51,61.45,61.49,8500.0,58.7194,58.7671,58.7098,58.748,8500.0
2012-11-20 13:50:00,61.49,61.56,61.49,61.56,10000.0,58.748,58.8149,58.748,58.8149,10000.0
2012-11-20 13:55:00,61.56,61.61,61.49,61.57,8500.0,58.8149,58.8627,58.748,58.8245,8500.0
2012-11-20 14:00:00,61.57,61.59,61.51,61.51,9100.0,58.8245,58.8436,58.7671,58.7671,9100.0
2012-11-20 14:05:00,61.52,61.59,61.52,61.55,12800.0,58.7767,58.8436,58.7767,58.8054,12800.0
2012-11-20 14:10:00,61.56,61.67,61.56,61.64,18900.0,58.8149,58.92,58.8149,58.8913,18900.0
2012-11-20 14:15:00,61.66,61.71,61.6,61.63,13100.0,58.9104,58.9582,58.8531,58.8818,13100.0
2012-11-20 14:20:00,61.62,61.68,61.61,61.67,10400.0,58.8722,58.9296,58.8627,58.92,10400.0
2012-11-20 14:25:00,61.67,61.76,61.67,61.73,22200.0,58.92,59.006,58.92,58.9773,22200.0
2012-11-20 14:30:00,61.73,61.74,61.68,61.68,11300.0,58.9773,58.9869,58.9296,58.9296,11300.0
2012-11-20 14:35:00,61.69,61.69,61.61,61.62,4700.0,58.9391,58.9391,58.8627,58.8722,4700.0
2012-11-20 14:40:00,61.62,61.64,61.61,61.61,11300.0,58.8722,58.8913,58.8627,58.8627,11300.0
2012-11-20 14:45:00,61.61,61.7,61.61,61.62,13300.0,58.8627,58.9487,58.8627,58.8722,13300.0
2012-11-20 14:50:00,61.63,61.66,61.63,61.65,8400.0,58.8818,58.9104,58.8818,58.9009,8400.0
2012-11-20 14:55:00,61.65,61.65,61.59,61.64,9100.0,58.9009,58.9009,58.8436,58.8913,9100.0
2012-11-20 15:00:00,61.65,61.73,61.62,61.72,17500.0,58.9009,58.9773,58.8722,58.9678,17500.0
2012-11-20 15:05:00,61.71,61.73,61.64,61.69,11700.0,58.9582,58.9773,58.8913,58.9391,11700.0
2012-11-20 15:10:00,61.72,61.76,61.71,61.75,13100.0,58.9678,59.006,58.9582,58.9964,13100.0
2012-11-20 15:15:00,61.75,61.76,61.7,61.73,18100.0,58.9964,59.006,58.9487,58.9773,18100.0
2012-11-20 15:20:00,61.73,61.74,61.67,61.71,11200.0,58.9773,58.9869,58.92,58.9582,11200.0
2012-11-20 15:25:00,61.72,61.72,61.65,61.7,12100.0,58.9678,58.9678,58.9009,58.9487,12100.0
2012-11-20 15:30:00,61.71,61.75,61.67,61.67,28900.0,58.9582,58.9964,58.92,58.92,28900.0
2012-11-20 15:35:00,61.69,61.71,61.64,61.68,18400.0,58.9391,58.9582,58.8913,58.9296,18400.0
2012-11-20 15:40:00,61.68,61.7,61.65,61.65,13500.0,58.9296,58.9487,58.9009,58.9009,13500.0
2012-11-20 15:45:00,61.65,61.74,61.62,61.68,28700.0,58.9009,58.9869,58.8722,58.9296,28700.0
2012-11-20 15:50:00,61.7,61.78,61.65,61.76,42700.0,58.9487,59.0251,58.9009,59.006,42700.0
2012-11-20 15:55:00,61.77,61.83,61.71,61.83,54100.0,59.0155,59.0729,58.9582,59.0729,54100.0
2012-11-21 09:30:00,61.69,61.72,61.32,61.35,74800.0,58.9391,58.9678,58.5856,58.6143,74800.0
2012-11-21 09:35:00,61.33,61.36,61.24,61.3,41300.0,58.5952,58.6238,58.5092,58.5665,41300.0
2012-11-21 09:40:00,61.3,61.32,61.24,61.29,21200.0,58.5665,58.5856,58.5092,58.5569,21200.0
2012-11-21 09:45:00,61.24,61.33,61.16,61.32,25200.0,58.5092,58.5952,58.4327,58.5856,25200.0
2012-11-21 09:50:00,61.31,61.31,61.23,61.26,31400.0,58.5761,58.5761,58.4996,58.5283,31400.0
2012-11-21 09:55:00,61.24,61.32,61.23,61.29,60200.0,58.5092,58.5856,58.4996,58.5569,60200.0
2012-11-21 10:00:00,61.3,61.31,61.2,61.25,20200.0,58.5665,58.5761,58.471,58.5187,20200.0
2012-11-21 10:05:00,61.24,61.26,61.1,61.15,18600.0,58.5092,58.5283,58.3754,58.4232,18600.0
2012-11-21 10:10:00,61.15,61.16,61.08,61.09,12600.0,58.4232,58.4327,58.3563,58.3659,12600.0
2012-11-21 10:15:00,61.11,61.22,61.1,61.2,13500.0,58.385,58.4901,58.3754,58.471,13500.0
2012-11-21 10:20:00,61.21,61.35,61.2,61.21,57100.0,58.4805,58.6143,58.471,58.4805,57100.0
2012-11-21 10:25:00,61.21,61.23,61.14,61.22,24900.0,58.4805,58.4996,58.4136,58.4901,24900.0
2012-11-21 10:30:00,61.21,61.24,61.17,61.19,23900.0,58.4805,58.5092,58.4423,58.4614,23900.0
2012-11-21 10:35:00,61.2,61.2,61.14,61.18,17200.0,58.471,58.471,58.4136,58.4518,17200.0
2012-11-21 10:40:00,61.16,61.22,61.12,61.16,17300.0,58.4327,58.4901,58.3945,58.4327,17300.0
2012-11-21 10:45:00,61.18,61.2,61.11,61.14,15400.0,58.4518,58.471,58.385,58.4136,15400.0
2012-11-21 10:50:00,61.15,61.23,61.15,61.21,30200.0,58.4232,58.4996,58.4232,58.4805,30200.0
2012-11-21 10:55:00,61.21,61.21,61.17,61.21,14000.0,58.4805,58.4805,58.4423,58.4805,14000.0
2012-11-21 11:00:00,61.21,61.22,61.13,61.15,49500.0,58.4805,58.4901,58.4041,58.4232,49500.0
2012-11-21 11:05:00,61.15,61.2,61.14,61.18,20400.0,58.4232,58.471,58.4136,58.4518,20400.0
2012-11-21 11:10:00,61.17,61.21,61.17,61.21,10300.0,58.4423,58.4805,58.4423,58.4805,10300.0
2012-11-21 11:15:00,61.2,61.2,61.15,61.2,11300.0,58.471,58.471,58.4232,58.471,11300.0
2012-11-21 11:20:00,61.2,61.21,61.13,61.15,12100.0,58.471,58.4805,58.4041,58.4232,12100.0
2012-11-21 11:25:00,61.15,61.17,61.11,61.17,15300.0,58.4232,58.4423,58.385,58.4423,15300.0
2012-11-21 11:30:00,61.18,61.2,61.1,61.12,11300.0,58.4518,58.471,58.3754,58.3945,11300.0
2012-11-21 11:35:00,61.13,61.14,61.08,61.1,9600.0,58.4041,58.4136,58.3563,58.3754,9600.0
2012-11-21 11:40:00,61.09,61.09,61.04,61.07,13800.0,58.3659,58.3659,58.3181,58.3468,13800.0
2012-11-21 11:45:00,61.07,61.09,61.01,61.02,13500.0,58.3468,58.3659,58.2894,58.299,13500.0
2012-11-21 11:50:00,61.02,61.06,61.0,61.0,17300.0,58.299,58.3372,58.2799,58.2799,17300.0
2012-11-21 11:55:00,61.0,61.04,60.98,61.03,13200.0,58.2799,58.3181,58.2608,58.3085,13200.0
2012-11-21 12:00:00,61.04,61.1,61.04,61.05,14600.0,58.3181,58.3754,58.3181,58.3276,14600.0
2012-11-21 12:05:00,61.05,61.11,61.05,61.07,7400.0,58.3276,58.385,58.3276,58.3468,7400.0
2012-11-21 12:10:00,61.07,61.21,61.07,61.21,24700.0,58.3468,58.4805,58.3468,58.4805,24700.0
2012-11-21 12:15:00,61.21,61.27,61.18,61.25,48600.0,58.4805,58.5378,58.4518,58.5187,48600.0
2012-11-21 12:20:00,61.25,61.35,61.25,61.34,12900.0,58.5187,58.6143,58.5187,58.6047,12900.0
2012-11-21 12:25:00,61.34,61.39,61.32,61.36,10000.0,58.6047,58.6525,58.5856,58.6238,10000.0
2012-11-21 12:30:00,61.35,61.38,61.21,61.28,68600.0,58.6143,58.6429,58.4805,58.5474,68600.0
2012-11-21 12:35:00,61.27,61.34,61.25,61.33,13100.0,58.5378,58.6047,58.5187,58.5952,13100.0
2012-11-21 12:40:00,61.32,61.34,61.31,61.33,6300.0,58.5856,58.6047,58.5761,58.5952,6300.0
2012-11-21 12:45:00,61.34,61.34,61.32,61.34,6500.0,58.6047,58.6047,58.5856,58.6047,6500.0
2012-11-21 12:50:00,61.33,61.33,61.27,61.29,6100.0,58.5952,58.5952,58.5378,58.5569,6100.0
2012-11-21 12:55:00,61.28,61.28,61.21,61.22,14900.0,58.5474,58.5474,58.4805,58.4901,14900.0
2012-11-21 13:00:00,61.22,61.22,61.13,61.14,32900.0,58.4901,58.4901,58.4041,58.4136,32900.0
2012-11-21 13:05:00,61.15,61.15,61.1,61.1,8500.0,58.4232,58.4232,58.3754,58.3754,8500.0
2012-11-21 13:10:00,61.1,61.15,61.1,61.1,10600.0,58.3754,58.4232,58.3754,58.3754,10600.0
2012-11-21 13:15:00,61.1,61.12,61.06,61.08,7300.0,58.3754,58.3945,58.3372,58.3563,7300.0
2012-11-21 13:20:00,61.07,61.09,61.06,61.08,5100.0,58.3468,58.3659,58.3372,58.3563,5100.0
2012-11-21 13:25:00,61.07,61.15,61.06,61.14,10200.0,58.3468,58.4232,58.3372,58.4136,10200.0
2012-11-21 13:30:00,61.14,61.16,61.14,61.14,10300.0,58.4136,58.4327,58.4136,58.4136,10300.0
2012-11-21 13:35:00,61.15,61.25,61.14,61.24,29500.0,58.4232,58.5187,58.4136,58.5092,29500.0
2012-11-21 13:40:00,61.25,61.26,61.2,61.26,14400.0,58.5187,58.5283,58.471,58.5283,14400.0
2012-11-21 13:45:00,61.27,61.29,61.2,61.21,36300.0,58.5378,58.5569,58.471,58.4805,36300.0
2012-11-21 13:50:00,61.2,61.22,61.17,61.19,10100.0,58.471,58.4901,58.4423,58.4614,10100.0
2012-11-21 13:55:00,61.2,61.21,61.18,61.21,5400.0,58.471,58.4805,58.4518,58.4805,5400.0
2012-11-21 14:00:00,61.21,61.27,61.2,61.25,12000.0,58.4805,58.5378,58.471,58.5187,12000.0
2012-11-21 14:05:00,61.25,61.29,61.24,61.28,10600.0,58.5187,58.5569,58.5092,58.5474,10600.0
2012-11-21 14:10:00,61.29,61.3,61.25,61.26,7600.0,58.5569,58.5665,58.5187,58.5283,7600.0
2012-11-21 14:15:00,61.27,61.27,61.21,61.21,10100.0,58.5378,58.5378,58.4805,58.4805,10100.0
2012-11-21 14:20:00,61.2,61.22,61.19,61.21,9100.0,58.471,58.4901,58.4614,58.4805,9100.0
2012-11-21 14:25:00,61.21,61.23,61.18,61.23,10600.0,58.4805,58.4996,58.4518,58.4996,10600.0
2012-11-21 14:30:00,61.24,61.26,61.23,61.23,9000.0,58.5092,58.5283,58.4996,58.4996,9000.0
2012-11-21 14:35:00,61.24,61.25,61.23,61.23,6700.0,58.5092,58.5187,58.4996,58.4996,6700.0
2012-11-21 14:40:00,61.23,61.23,61.18,61.2,11200.0,58.4996,58.4996,58.4518,58.471,11200.0
2012-11-21 14:45:00,61.2,61.2,61.16,61.17,9000.0,58.471,58.471,58.4327,58.4423,9000.0
2012-11-21 14:50:00,61.17,61.17,61.13,61.15,5200.0,58.4423,58.4423,58.4041,58.4232,5200.0
2012-11-21 14:55:00,61.15,61.15,61.1,61.11,6700.0,58.4232,58.4232,58.3754,58.385,6700.0
2012-11-21 15:00:00,61.1,61.12,61.09,61.12,11300.0,58.3754,58.3945,58.3659,58.3945,11300.0
2012-11-21 15:05:00,61.12,61.16,61.12,61.16,12400.0,58.3945,58.4327,58.3945,58.4327,12400.0
2012-11-21 15:10:00,61.16,61.18,61.15,61.18,9400.0,58.4327,58.4518,58.4232,58.4518,9400.0
2012-11-21 15:15:00,61.18,61.21,61.16,61.2,12700.0,58.4518,58.4805,58.4327,58.471,12700.0
2012-11-21 15:20:00,61.2,61.2,61.16,61.17,12700.0,58.471,58.471,58.4327,58.4423,12700.0
2012-11-21 15:25:00,61.16,61.16,61.13,61.14,12000.0,58.4327,58.4327,58.4041,58.4136,12000.0
2012-11-21 15:30:00,61.13,61.16,61.13,61.14,10700.0,58.4041,58.4327,58.4041,58.4136,10700.0
2012-11-21 15:35:00,61.14,61.18,61.14,61.17,18400.0,58.4136,58.4518,58.4136,58.4423,18400.0
2012-11-21 15:40:00,61.16,61.24,61.16,61.24,19800.0,58.4327,58.5092,58.4327,58.5092,19800.0
2012-11-21 15:45:00,61.22,61.22,61.17,61.18,26100.0,58.4901,58.4901,58.4423,58.4518,26100.0
2012-11-21 15:50:00,61.18,61.18,61.14,61.14,30000.0,58.4518,58.4518,58.4136,58.4136,30000.0
2012-11-21 15:55:00,61.14,61.2,61.14,61.18,45300.0,58.4136,58.471,58.4136,58.4518,45300.0
2012-11-23 09:30:00,61.65,61.65,61.02,61.33,25100.0,58.9009,58.9009,58.299,58.5952,25100.0
2012-11-23 09:35:00,61.39,61.52,61.33,61.46,11700.0,58.6525,58.7767,58.5952,58.7194,11700.0
2012-11-23 09:40:00,61.43,61.66,61.43,61.66,12900.0,58.6907,58.9104,58.6907,58.9104,12900.0
2012-11-23 09:45:00,61.65,61.81,61.63,61.8,13000.0,58.9009,59.0538,58.8818,59.0442,13000.0
2012-11-23 09:50:00,61.8,61.9,61.78,61.84,30800.0,59.0442,59.1397,59.0251,59.0824,30800.0
2012-11-23 09:55:00,61.84,61.84,61.76,61.76,15100.0,59.0824,59.0824,59.006,59.006,15100.0
2012-11-23 10:00:00,61.76,61.88,61.75,61.88,21000.0,59.006,59.1206,58.9964,59.1206,21000.0
2012-11-23 10:05:00,61.89,61.98,61.89,61.98,15700.0,59.1302,59.2162,59.1302,59.2162,15700.0
2012-11-23 10:10:00,61.98,62.03,61.93,62.03,111000.0,59.2162,59.2639,59.1684,59.2639,111000.0
2012-11-23 10:15:00,62.02,62.17,62.01,62.17,15800.0,59.2544,59.3977,59.2448,59.3977,15800.0
2012-11-23 10:20:00,62.17,62.34,62.16,62.34,22000.0,59.3977,59.5601,59.3881,59.5601,22000.0
2012-11-23 10:25:00,62.36,62.44,62.32,62.32,20900.0,59.5792,59.6557,59.541,59.541,20900.0
2012-11-23 10:30:00,62.33,62.42,62.33,62.39,10000.0,59.5506,59.6366,59.5506,59.6079,10000.0
2012-11-23 10:35:00,62.39,62.4,62.29,62.32,19100.0,59.6079,59.6174,59.5124,59.541,19100.0
2012-11-23 10:40:00,62.32,62.36,62.3,62.36,7000.0,59.541,59.5792,59.5219,59.5792,7000.0
2012-11-23 10:45:00,62.36,62.42,62.29,62.31,13500.0,59.5792,59.6366,59.5124,59.5315,13500.0
2012-11-23 10:50:00,62.31,62.41,62.31,62.36,13700.0,59.5315,59.627,59.5315,59.5792,13700.0
2012-11-23 10:55:00,62.36,62.45,62.36,62.43,10600.0,59.5792,59.6652,59.5792,59.6461,10600.0
2012-11-23 11:00:00,62.44,62.46,62.43,62.45,17000.0,59.6557,59.6748,59.6461,59.6652,17000.0
2012-11-23 11:05:00,62.45,62.46,62.42,62.44,15200.0,59.6652,59.6748,59.6366,59.6557,15200.0
2012-11-23 11:10:00,62.45,62.47,62.44,62.46,10300.0,59.6652,59.6843,59.6557,59.6748,10300.0
2012-11-23 11:15:00,62.45,62.46,62.42,62.46,14500.0,59.6652,59.6748,59.6366,59.6748,14500.0
2012-11-23 11:20:00,62.46,62.48,62.44,62.45,19700.0,59.6748,59.6939,59.6557,59.6652,19700.0
2012-11-23 11:25:00,62.45,62.46,62.42,62.44,17000.0,59.6652,59.6748,59.6366,59.6557,17000.0
2012-11-23 11:30:00,62.45,62.47,62.43,62.45,26100.0,59.6652,59.6843,59.6461,59.6652,26100.0
2012-11-23 11:35:00,62.45,62.46,62.41,62.42,16200.0,59.6652,59.6748,59.627,59.6366,16200.0
2012-11-23 11:40:00,62.43,62.45,62.37,62.42,41500.0,59.6461,59.6652,59.5888,59.6366,41500.0
2012-11-23 11:45:00,62.41,62.42,62.38,62.41,12000.0,59.627,59.6366,59.5983,59.627,12000.0
2012-11-23 11:50:00,62.4,62.4,62.35,62.38,12300.0,59.6174,59.6174,59.5697,59.5983,12300.0
2012-11-23 11:55:00,62.37,62.39,62.34,62.37,7500.0,59.5888,59.6079,59.5601,59.5888,7500.0
2012-11-23 12:00:00,62.37,62.46,62.35,62.38,24500.0,59.5888,59.6748,59.5697,59.5983,24500.0
2012-11-23 12:05:00,62.38,62.44,62.35,62.39,14500.0,59.5983,59.6557,59.5697,59.6079,14500.0
2012-11-23 12:10:00,62.39,62.4,62.33,62.4,11800.0,59.6079,59.6174,59.5506,59.6174,11800.0
2012-11-23 12:15:00,62.39,62.39,62.37,62.39,6700.0,59.6079,59.6079,59.5888,59.6079,6700.0
2012-11-23 12:20:00,62.4,62.47,62.4,62.45,11900.0,59.6174,59.6843,59.6174,59.6652,11900.0
2012-11-23 12:25:00,62.44,62.46,62.44,62.45,13700.0,59.6557,59.6748,59.6557,59.6652,13700.0
2012-11-23 12:30:00,62.45,62.46,62.44,62.45,20500.0,59.6652,59.6748,59.6557,59.6652,20500.0
2012-11-23 12:35:00,62.45,62.49,62.44,62.49,31700.0,59.6652,59.7034,59.6557,59.7034,31700.0
2012-11-23 12:40:00,62.49,62.49,62.42,62.46,18200.0,59.7034,59.7034,59.6366,59.6748,18200.0
2012-11-23 12:45:00,62.48,62.5,62.45,62.48,20400.0,59.6939,59.713,59.6652,59.6939,20400.0
2012-11-23 12:50:00,62.49,62.49,62.44,62.45,18100.0,59.7034,59.7034,59.6557,59.6652,18100.0
2012-11-23 12:55:00,62.45,62.63,62.44,62.6,66000.0,59.6652,59.8372,59.6557,59.8085,66000.0
2012-11-26 09:30:00,62.08,62.23,61.75,61.8,56100.0,59.3117,59.455,58.9964,59.0442,56100.0
2012-11-26 09:35:00,61.86,61.99,61.7,61.79,19700.0,59.1015,59.2257,58.9487,59.0346,19700.0
2012-11-26 09:40:00,61.78,61.84,61.67,61.73,18800.0,59.0251,59.0824,58.92,58.9773,18800.0
2012-11-26 09:45:00,61.73,61.73,61.55,61.55,29300.0,58.9773,58.9773,58.8054,58.8054,29300.0
2012-11-26 09:50:00,61.55,61.6,61.48,61.54,20900.0,58.8054,58.8531,58.7385,58.7958,20900.0
2012-11-26 09:55:00,61.56,61.59,61.44,61.47,22800.0,58.8149,58.8436,58.7003,58.7289,22800.0
2012-11-26 10:00:00,61.49,61.69,61.44,61.68,28800.0,58.748,58.9391,58.7003,58.9296,28800.0
2012-11-26 10:05:00,61.66,61.66,61.49,61.55,30400.0,58.9104,58.9104,58.748,58.8054,30400.0
2012-11-26 10:10:00,61.56,61.64,61.52,61.57,28300.0,58.8149,58.8913,58.7767,58.8245,28300.0
2012-11-26 10:15:00,61.57,61.72,61.56,61.7,15200.0,58.8245,58.9678,58.8149,58.9487,15200.0
2012-11-26 10:20:00,61.73,61.73,61.55,61.56,8600.0,58.9773,58.9773,58.8054,58.8149,8600.0
2012-11-26 10:25:00,61.53,61.68,61.52,61.61,7600.0,58.7862,58.9296,58.7767,58.8627,7600.0
2012-11-26 10:30:00,61.6,61.7,61.6,61.65,8900.0,58.8531,58.9487,58.8531,58.9009,8900.0
2012-11-26 10:35:00,61.65,61.73,61.65,61.7,10800.0,58.9009,58.9773,58.9009,58.9487,10800.0
2012-11-26 10:40:00,61.69,61.82,61.69,61.8,8500.0,58.9391,59.0633,58.9391,59.0442,8500.0
2012-11-26 10:45:00,61.81,61.87,61.79,61.86,13200.0,59.0538,59.1111,59.0346,59.1015,13200.0
2012-11-26 10:50:00,61.86,61.87,61.76,61.76,72800.0,59.1015,59.1111,59.006,59.006,72800.0
2012-11-26 10:55:00,61.75,61.77,61.65,61.65,11900.0,58.9964,59.0155,58.9009,58.9009,11900.0
2012-11-26 11:00:00,61.66,61.7,61.57,61.57,22800.0,58.9104,58.9487,58.8245,58.8245,22800.0
2012-11-26 11:05:00,61.57,61.63,61.53,61.63,52800.0,58.8245,58.8818,58.7862,58.8818,52800.0
2012-11-26 11:10:00,61.63,61.65,61.55,61.59,21700.0,58.8818,58.9009,58.8054,58.8436,21700.0
2012-11-26 11:15:00,61.6,61.69,61.59,61.68,14400.0,58.8531,58.9391,58.8436,58.9296,14400.0
2012-11-26 11:20:00,61.68,61.75,61.65,61.66,11800.0,58.9296,58.9964,58.9009,58.9104,11800.0
2012-11-26 11:25:00,61.66,61.75,61.64,61.7,15600.0,58.9104,58.9964,58.8913,58.9487,15600.0
2012-11-26 11:30:00,61.69,61.78,61.66,61.78,10400.0,58.9391,59.0251,58.9104,59.0251,10400.0
2012-11-26 11:35:00,61.78,61.86,61.78,61.86,10800.0,59.0251,59.1015,59.0251,59.1015,10800.0
2012-11-26 11:40:00,61.86,61.91,61.85,61.88,8200.0,59.1015,59.1493,59.092,59.1206,8200.0
2012-11-26 11:45:00,61.88,61.97,61.88,61.96,6900.0,59.1206,59.2066,59.1206,59.1971,6900.0
2012-11-26 11:50:00,61.96,61.98,61.94,61.94,13500.0,59.1971,59.2162,59.178,59.178,13500.0
2012-11-26 11:55:00,61.94,62.05,61.94,62.05,5000.0,59.178,59.2831,59.178,59.2831,5000.0
2012-11-26 12:00:00,62.05,62.07,62.02,62.05,9200.0,59.2831,59.3022,59.2544,59.2831,9200.0
2012-11-26 12:05:00,62.06,62.07,62.04,62.05,3700.0,59.2926,59.3022,59.2735,59.2831,3700.0
2012-11-26 12:10:00,62.05,62.08,62.05,62.07,4300.0,59.2831,59.3117,59.2831,59.3022,4300.0
2012-11-26 12:15:00,62.07,62.12,62.03,62.09,5100.0,59.3022,59.3499,59.2639,59.3213,5100.0
2012-11-26 12:20:00,62.07,62.07,62.0,62.0,7100.0,59.3022,59.3022,59.2353,59.2353,7100.0
2012-11-26 12:25:00,62.01,62.03,61.99,61.99,13700.0,59.2448,59.2639,59.2257,59.2257,13700.0
2012-11-26 12:30:00,62.0,62.01,61.95,61.95,9600.0,59.2353,59.2448,59.1875,59.1875,9600.0
2012-11-26 12:35:00,61.95,62.08,61.94,62.07,14600.0,59.1875,59.3117,59.178,59.3022,14600.0
2012-11-26 12:40:00,62.07,62.13,62.04,62.05,16600.0,59.3022,59.3595,59.2735,59.2831,16600.0
2012-11-26 12:45:00,62.04,62.13,62.04,62.13,12500.0,59.2735,59.3595,59.2735,59.3595,12500.0
2012-11-26 12:50:00,62.13,62.13,62.06,62.12,6300.0,59.3595,59.3595,59.2926,59.3499,6300.0
2012-11-26 12:55:00,62.14,62.14,62.07,62.07,3700.0,59.369,59.369,59.3022,59.3022,3700.0
2012-11-26 13:00:00,62.06,62.08,62.05,62.05,3900.0,59.2926,59.3117,59.2831,59.2831,3900.0
2012-11-26 13:05:00,62.05,62.08,62.05,62.07,7500.0,59.2831,59.3117,59.2831,59.3022,7500.0
2012-11-26 13:10:00,62.05,62.09,62.03,62.09,12000.0,59.2831,59.3213,59.2639,59.3213,12000.0
2012-11-26 13:15:00,62.1,62.17,62.1,62.17,10100.0,59.3308,59.3977,59.3308,59.3977,10100.0
2012-11-26 13:20:00,62.17,62.2,62.15,62.17,8500.0,59.3977,59.4264,59.3786,59.3977,8500.0
2012-11-26 13:25:00,62.14,62.15,62.09,62.13,4200.0,59.369,59.3786,59.3213,59.3595,4200.0
2012-11-26 13:30:00,62.13,62.14,62.11,62.11,3900.0,59.3595,59.369,59.3404,59.3404,3900.0
2012-11-26 13:35:00,62.1,62.17,62.1,62.11,11400.0,59.3308,59.3977,59.3308,59.3404,11400.0
2012-11-26 13:40:00,62.11,62.13,62.1,62.11,8700.0,59.3404,59.3595,59.3308,59.3404,8700.0
2012-11-26 13:45:00,62.12,62.14,62.1,62.13,7000.0,59.3499,59.369,59.3308,59.3595,7000.0
2012-11-26 13:50:00,62.13,62.14,62.1,62.14,6000.0,59.3595,59.369,59.3308,59.369,6000.0
2012-11-26 13:55:00,62.14,62.14,62.09,62.11,6300.0,59.369,59.369,59.3213,59.3404,6300.0
2012-11-26 14:00:00,62.1,62.14,62.08,62.12,14300.0,59.3308,59.369,59.3117,59.3499,14300.0
2012-11-26 14:05:00,62.12,62.15,62.1,62.15,3000.0,59.3499,59.3786,59.3308,59.3786,3000.0
2012-11-26 14:10:00,62.17,62.17,62.09,62.11,7900.0,59.3977,59.3977,59.3213,59.3404,7900.0
2012-11-26 14:15:00,62.11,62.16,62.11,62.12,1600.0,59.3404,59.3881,59.3404,59.3499,1600.0
2012-11-26 14:20:00,62.11,62.15,62.09,62.1,6700.0,59.3404,59.3786,59.3213,59.3308,6700.0
2012-11-26 14:25:00,62.1,62.13,62.08,62.12,22300.0,59.3308,59.3595,59.3117,59.3499,22300.0
2012-11-26 14:30:00,62.13,62.15,62.13,62.14,5500.0,59.3595,59.3786,59.3595,59.369,5500.0
2012-11-26 14:35:00,62.14,62.14,62.11,62.11,5700.0,59.369,59.369,59.3404,59.3404,5700.0
2012-11-26 14:40:00,62.13,62.17,62.09,62.1,9200.0,59.3595,59.3977,59.3213,59.3308,9200.0
2012-11-26 14:45:00,62.1,62.14,62.09,62.12,12600.0,59.3308,59.369,59.3213,59.3499,12600.0
2012-11-26 14:50:00,62.12,62.21,62.12,62.18,10200.0,59.3499,59.4359,59.3499,59.4073,10200.0
2012-11-26 14:55:00,62.16,62.21,62.14,62.15,7500.0,59.3881,59.4359,59.369,59.3786,7500.0
2012-11-26 15:00:00,62.16,62.22,62.14,62.18,10200.0,59.3881,59.4455,59.369,59.4073,10200.0
2012-11-26 15:05:00,62.18,62.19,62.16,62.17,10300.0,59.4073,59.4168,59.3881,59.3977,10300.0
2012-11-26 15:10:00,62.18,62.2,62.15,62.15,8300.0,59.4073,59.4264,59.3786,59.3786,8300.0
2012-11-26 15:15:00,62.15,62.18,62.12,62.18,6100.0,59.3786,59.4073,59.3499,59.4073,6100.0
2012-11-26 15:20:00,62.17,62.22,62.15,62.2,29600.0,59.3977,59.4455,59.3786,59.4264,29600.0
2012-11-26 15:25:00,62.2,62.23,62.17,62.21,9300.0,59.4264,59.455,59.3977,59.4359,9300.0
2012-11-26 15:30:00,62.2,62.22,62.12,62.22,16800.0,59.4264,59.4455,59.3499,59.4455,16800.0
2012-11-26 15:35:00,62.21,62.27,62.21,62.27,26400.0,59.4359,59.4932,59.4359,59.4932,26400.0
2012-11-26 15:40:00,62.26,62.32,62.26,62.28,26200.0,59.4837,59.541,59.4837,59.5028,26200.0
2012-11-26 15:45:00,62.27,62.29,62.23,62.23,34200.0,59.4932,59.5124,59.455,59.455,34200.0
2012-11-26 15:50:00,62.24,62.27,62.18,62.21,33500.0,59.4646,59.4932,59.4073,59.4359,33500.0
2012-11-26 15:55:00,62.21,62.31,62.21,62.31,73600.0,59.4359,59.5315,59.4359,59.5315,73600.0
2012-11-27 09:30:00,62.23,62.37,62.2,62.25,34200.0,59.455,59.5888,59.4264,59.4741,34200.0
2012-11-27 09:35:00,62.31,62.36,62.15,62.22,61100.0,59.5315,59.5792,59.3786,59.4455,61100.0
2012-11-27 09:40:00,62.24,62.4,62.23,62.36,10400.0,59.4646,59.6174,59.455,59.5792,10400.0
2012-11-27 09:45:00,62.36,62.53,62.36,62.53,17900.0,59.5792,59.7417,59.5792,59.7417,17900.0
2012-11-27 09:50:00,62.49,62.5,62.33,62.35,10700.0,59.7034,59.713,59.5506,59.5697,10700.0
2012-11-27 09:55:00,62.33,62.55,62.26,62.47,36400.0,59.5506,59.7608,59.4837,59.6843,36400.0
2012-11-27 10:00:00,62.47,62.47,62.21,62.22,9900.0,59.6843,59.6843,59.4359,59.4455,9900.0
2012-11-27 10:05:00,62.22,62.25,62.2,62.25,21300.0,59.4455,59.4741,59.4264,59.4741,21300.0
2012-11-27 10:10:00,62.25,62.25,62.18,62.2,23400.0,59.4741,59.4741,59.4073,59.4264,23400.0
2012-11-27 10:15:00,62.18,62.29,62.14,62.2,38300.0,59.4073,59.5124,59.369,59.4264,38300.0
2012-11-27 10:20:00,62.2,62.27,62.1,62.12,37100.0,59.4264,59.4932,59.3308,59.3499,37100.0
2012-11-27 10:25:00,62.11,62.13,62.02,62.02,9400.0,59.3404,59.3595,59.2544,59.2544,9400.0
2012-11-27 10:30:00,62.03,62.1,61.9,61.94,47300.0,59.2639,59.3308,59.1397,59.178,47300.0
2012-11-27 10:35:00,61.92,61.94,61.81,61.88,14300.0,59.1589,59.178,59.0538,59.1206,14300.0
2012-11-27 10:40:00,61.89,61.93,61.86,61.87,14400.0,59.1302,59.1684,59.1015,59.1111,14400.0
2012-11-27 10:45:00,61.86,61.98,61.84,61.93,11800.0,59.1015,59.2162,59.0824,59.1684,11800.0
2012-11-27 10:50:00,61.93,61.99,61.84,61.95,9400.0,59.1684,59.2257,59.0824,59.1875,9400.0
2012-11-27 10:55:00,61.95,62.03,61.95,62.03,43000.0,59.1875,59.2639,59.1875,59.2639,43000.0
2012-11-27 11:00:00,62.05,62.12,62.05,62.11,6600.0,59.2831,59.3499,59.2831,59.3404,6600.0
2012-11-27 11:05:00,62.11,62.12,62.07,62.1,15700.0,59.3404,59.3499,59.3022,59.3308,15700.0
2012-11-27 11:10:00,62.1,62.23,62.08,62.2,32800.0,59.3308,59.455,59.3117,59.4264,32800.0
2012-11-27 11:15:00,62.21,62.23,62.19,62.2,23700.0,59.4359,59.455,59.4168,59.4264,23700.0
2012-11-27 11:20:00,62.2,62.22,62.18,62.21,8700.0,59.4264,59.4455,59.4073,59.4359,8700.0
2012-11-27 11:25:00,62.19,62.28,62.16,62.25,12400.0,59.4168,59.5028,59.3881,59.4741,12400.0
2012-11-27 11:30:00,62.25,62.26,62.2,62.25,5900.0,59.4741,59.4837,59.4264,59.4741,5900.0
2012-11-27 11:35:00,62.22,62.46,62.22,62.42,12200.0,59.4455,59.6748,59.4455,59.6366,12200.0
2012-11-27 11:40:00,62.39,62.45,62.33,62.37,11300.0,59.6079,59.6652,59.5506,59.5888,11300.0
2012-11-27 11:45:00,62.4,62.42,62.34,62.35,11400.0,59.6174,59.6366,59.5601,59.5697,11400.0
2012-11-27 11:50:00,62.33,62.46,62.31,62.37,12800.0,59.5506,59.6748,59.5315,59.5888,12800.0
2012-11-27 11:55:00,62.35,62.45,62.35,62.42,6100.0,59.5697,59.6652,59.5697,59.6366,6100.0
2012-11-27 12:00:00,62.43,62.48,62.41,62.43,4500.0,59.6461,59.6939,59.627,59.6461,4500.0
2012-11-27 12:05:00,62.4,62.42,62.36,62.38,41000.0,59.6174,59.6366,59.5792,59.5983,41000.0
2012-11-27 12:10:00,62.4,62.41,62.28,62.3,4300.0,59.6174,59.627,59.5028,59.5219,4300.0
2012-11-27 12:15:00,62.31,62.4,62.3,62.4,7100.0,59.5315,59.6174,59.5219,59.6174,7100.0
2012-11-27 12:20:00,62.41,62.43,62.39,62.4,5700.0,59.627,59.6461,59.6079,59.6174,5700.0
2012-11-27 12:25:00,62.4,62.43,62.4,62.42,5800.0,59.6174,59.6461,59.6174,59.6366,5800.0
2012-11-27 12:30:00,62.41,62.45,62.39,62.45,9500.0,59.627,59.6652,59.6079,59.6652,9500.0
2012-11-27 12:35:00,62.46,62.47,62.44,62.45,6900.0,59.6748,59.6843,59.6557,59.6652,6900.0
2012-11-27 12:40:00,62.47,62.49,62.45,62.46,6000.0,59.6843,59.7034,59.6652,59.6748,6000.0
2012-11-27 12:45:00,62.46,62.49,62.46,62.46,4400.0,59.6748,59.7034,59.6748,59.6748,4400.0
2012-11-27 12:50:00,62.47,62.48,62.44,62.44,5800.0,59.6843,59.6939,59.6557,59.6557,5800.0
2012-11-27 12:55:00,62.45,62.49,62.43,62.49,4000.0,59.6652,59.7034,59.6461,59.7034,4000.0
2012-11-27 13:00:00,62.48,62.49,62.43,62.45,3700.0,59.6939,59.7034,59.6461,59.6652,3700.0
2012-11-27 13:05:00,62.45,62.47,62.41,62.43,5500.0,59.6652,59.6843,59.627,59.6461,5500.0
2012-11-27 13:10:00,62.43,62.43,62.36,62.38,4500.0,59.6461,59.6461,59.5792,59.5983,4500.0
2012-11-27 13:15:00,62.37,62.44,62.36,62.44,7400.0,59.5888,59.6557,59.5792,59.6557,7400.0
2012-11-27 13:20:00,62.41,62.43,62.38,62.41,12100.0,59.627,59.6461,59.5983,59.627,12100.0
2012-11-27 13:25:00,62.41,62.45,62.32,62.44,45500.0,59.627,59.6652,59.541,59.6557,45500.0
2012-11-27 13:30:00,62.44,62.52,62.44,62.45,30400.0,59.6557,59.7321,59.6557,59.6652,30400.0
2012-11-27 13:35:00,62.44,62.48,62.44,62.45,6000.0,59.6557,59.6939,59.6557,59.6652,6000.0
2012-11-27 13:40:00,62.41,62.44,62.38,62.43,7100.0,59.627,59.6557,59.5983,59.6461,7100.0
2012-11-27 13:45:00,62.45,62.47,62.39,62.4,8700.0,59.6652,59.6843,59.6079,59.6174,8700.0
2012-11-27 13:50:00,62.4,62.4,62.34,62.38,5800.0,59.6174,59.6174,59.5601,59.5983,5800.0
2012-11-27 13:55:00,62.38,62.39,62.34,62.34,5600.0,59.5983,59.6079,59.5601,59.5601,5600.0
2012-11-27 14:00:00,62.34,62.39,62.3,62.35,5600.0,59.5601,59.6079,59.5219,59.5697,5600.0
2012-11-27 14:05:00,62.36,62.43,62.27,62.31,23100.0,59.5792,59.6461,59.4932,59.5315,23100.0
2012-11-27 14:10:00,62.3,62.36,62.29,62.33,12400.0,59.5219,59.5792,59.5124,59.5506,12400.0
2012-11-27 14:15:00,62.35,62.41,62.33,62.38,7700.0,59.5697,59.627,59.5506,59.5983,7700.0
2012-11-27 14:20:00,62.37,62.41,62.2,62.22,44700.0,59.5888,59.627,59.4264,59.4455,44700.0
2012-11-27 14:25:00,62.24,62.25,62.12,62.14,30800.0,59.4646,59.4741,59.3499,59.369,30800.0
2012-11-27 14:30:00,62.15,62.2,62.07,62.17,20700.0,59.3786,59.4264,59.3022,59.3977,20700.0
2012-11-27 14:35:00,62.15,62.17,62.08,62.13,9600.0,59.3786,59.3977,59.3117,59.3595,9600.0
2012-11-27 14:40:00,62.13,62.18,62.09,62.15,17500.0,59.3595,59.4073,59.3213,59.3786,17500.0
2012-11-27 14:45:00,62.15,62.21,62.12,62.21,33000.0,59.3786,59.4359,59.3499,59.4359,33000.0
2012-11-27 14:50:00,62.2,62.25,62.17,62.21,16500.0,59.4264,59.4741,59.3977,59.4359,16500.0
2012-11-27 14:55:00,62.21,62.3,62.21,62.24,10300.0,59.4359,59.5219,59.4359,59.4646,10300.0
2012-11-27 15:00:00,62.24,62.34,62.23,62.25,12800.0,59.4646,59.5601,59.455,59.4741,12800.0
2012-11-27 15:05:00,62.23,62.37,62.22,62.37,14200.0,59.455,59.5888,59.4455,59.5888,14200.0
2012-11-27 15:10:00,62.35,62.39,62.29,62.34,16600.0,59.5697,59.6079,59.5124,59.5601,16600.0
2012-11-27 15:15:00,62.34,62.36,62.28,62.3,24700.0,59.5601,59.5792,59.5028,59.5219,24700.0
2012-11-27 15:20:00,62.3,62.39,62.26,62.38,16300.0,59.5219,59.6079,59.4837,59.5983,16300.0
2012-11-27 15:25:00,62.39,62.4,62.33,62.39,27700.0,59.6079,59.6174,59.5506,59.6079,27700.0
2012-11-27 15:30:00,62.38,62.4,62.22,62.22,30800.0,59.5983,59.6174,59.4455,59.4455,30800.0
2012-11-27 15:35:00,62.23,62.25,62.17,62.21,26300.0,59.455,59.4741,59.3977,59.4359,26300.0
2012-11-27 15:40:00,62.2,62.3,62.19,62.28,25100.0,59.4264,59.5219,59.4168,59.5028,25100.0
2012-11-27 15:45:00,62.27,62.3,62.18,62.25,24200.0,59.4932,59.5219,59.4073,59.4741,24200.0
2012-11-27 15:50:00,62.25,62.27,62.18,62.19,38200.0,59.4741,59.4932,59.4073,59.4168,38200.0
2012-11-27 15:55:00,62.2,62.23,62.13,62.21,103800.0,59.4264,59.455,59.3595,59.4359,103800.0
2012-11-28 09:30:00,62.45,62.45,61.91,61.96,40400.0,59.6652,59.6652,59.1493,59.1971,40400.0
2012-11-28 09:35:00,62.01,62.05,61.76,61.98,65100.0,59.2448,59.2831,59.006,59.2162,65100.0
2012-11-28 09:40:00,61.99,62.01,61.82,61.82,15700.0,59.2257,59.2448,59.0633,59.0633,15700.0
2012-11-28 09:45:00,61.89,61.89,61.65,61.66,21500.0,59.1302,59.1302,58.9009,58.9104,21500.0
2012-11-28 09:50:00,61.65,61.72,61.61,61.72,20300.0,58.9009,58.9678,58.8627,58.9678,20300.0
2012-11-28 09:55:00,61.7,61.73,61.66,61.71,14100.0,58.9487,58.9773,58.9104,58.9582,14100.0
2012-11-28 10:00:00,61.69,61.71,61.51,61.51,15100.0,58.9391,58.9582,58.7671,58.7671,15100.0
2012-11-28 10:05:00,61.52,61.53,61.38,61.43,46700.0,58.7767,58.7862,58.6429,58.6907,46700.0
2012-11-28 10:10:00,61.43,61.55,61.42,61.54,17900.0,58.6907,58.8054,58.6811,58.7958,17900.0
2012-11-28 10:15:00,61.54,61.58,61.49,61.58,22000.0,58.7958,58.834,58.748,58.834,22000.0
2012-11-28 10:20:00,61.58,61.95,61.54,61.91,40300.0,58.834,59.1875,58.7958,59.1493,40300.0
2012-11-28 10:25:00,61.91,61.93,61.8,61.84,36200.0,59.1493,59.1684,59.0442,59.0824,36200.0
2012-11-28 10:30:00,61.83,61.85,61.77,61.79,18400.0,59.0729,59.092,59.0155,59.0346,18400.0
2012-11-28 10:35:00,61.78,62.15,61.78,62.05,24100.0,59.0251,59.3786,59.0251,59.2831,24100.0
2012-11-28 10:40:00,62.07,62.14,62.03,62.07,13200.0,59.3022,59.369,59.2639,59.3022,13200.0
2012-11-28 10:45:00,62.1,62.24,62.01,62.17,42700.0,59.3308,59.4646,59.2448,59.3977,42700.0
2012-11-28 10:50:00,62.17,62.2,62.08,62.17,36100.0,59.3977,59.4264,59.3117,59.3977,36100.0
2012-11-28 10:55:00,62.17,62.26,62.15,62.21,15200.0,59.3977,59.4837,59.3786,59.4359,15200.0
2012-11-28 11:00:00,62.24,62.3,62.22,62.23,20600.0,59.4646,59.5219,59.4455,59.455,20600.0
2012-11-28 11:05:00,62.23,62.26,62.19,62.25,11700.0,59.455,59.4837,59.4168,59.4741,11700.0
2012-11-28 11:10:00,62.24,62.34,62.2,62.33,11100.0,59.4646,59.5601,59.4264,59.5506,11100.0
2012-11-28 11:15:00,62.32,62.42,62.31,62.34,21700.0,59.541,59.6366,59.5315,59.5601,21700.0
2012-11-28 11:20:00,62.35,62.38,62.25,62.27,41600.0,59.5697,59.5983,59.4741,59.4932,41600.0
2012-11-28 11:25:00,62.27,62.33,62.25,62.33,14800.0,59.4932,59.5506,59.4741,59.5506,14800.0
2012-11-28 11:30:00,62.32,62.32,62.25,62.27,27400.0,59.541,59.541,59.4741,59.4932,27400.0
2012-11-28 11:35:00,62.26,62.35,62.23,62.35,9400.0,59.4837,59.5697,59.455,59.5697,9400.0
2012-11-28 11:40:00,62.35,62.35,62.25,62.26,13100.0,59.5697,59.5697,59.4741,59.4837,13100.0
2012-11-28 11:45:00,62.25,62.32,62.25,62.27,8100.0,59.4741,59.541,59.4741,59.4932,8100.0
2012-11-28 11:50:00,62.28,62.31,62.25,62.25,11100.0,59.5028,59.5315,59.4741,59.4741,11100.0
2012-11-28 11:55:00,62.25,62.31,62.25,62.29,7600.0,59.4741,59.5315,59.4741,59.5124,7600.0
2012-11-28 12:00:00,62.29,62.31,62.24,62.25,39300.0,59.5124,59.5315,59.4646,59.4741,39300.0
2012-11-28 12:05:00,62.25,62.3,62.21,62.28,15300.0,59.4741,59.5219,59.4359,59.5028,15300.0
2012-11-28 12:10:00,62.26,62.44,62.25,62.34,19100.0,59.4837,59.6557,59.4741,59.5601,19100.0
2012-11-28 12:15:00,62.32,62.58,62.31,62.41,20300.0,59.541,59.7894,59.5315,59.627,20300.0
2012-11-28 12:20:00,62.44,62.46,62.34,62.41,10700.0,59.6557,59.6748,59.5601,59.627,10700.0
2012-11-28 12:25:00,62.43,62.44,62.31,62.36,11300.0,59.6461,59.6557,59.5315,59.5792,11300.0
2012-11-28 12:30:00,62.37,62.48,62.36,62.46,7700.0,59.5888,59.6939,59.5792,59.6748,7700.0
2012-11-28 12:35:00,62.46,62.53,62.46,62.5,9900.0,59.6748,59.7417,59.6748,59.713,9900.0
2012-11-28 12:40:00,62.5,62.54,62.48,62.54,4200.0,59.713,59.7512,59.6939,59.7512,4200.0
2012-11-28 12:45:00,62.54,62.57,62.53,62.55,8500.0,59.7512,59.7799,59.7417,59.7608,8500.0
2012-11-28 12:50:00,62.55,62.61,62.54,62.6,36100.0,59.7608,59.8181,59.7512,59.8085,36100.0
2012-11-28 12:55:00,62.61,62.65,62.58,62.58,12000.0,59.8181,59.8563,59.7894,59.7894,12000.0
2012-11-28 13:00:00,62.58,62.58,62.39,62.39,27100.0,59.7894,59.7894,59.6079,59.6079,27100.0
2012-11-28 13:05:00,62.39,62.4,62.36,62.38,3500.0,59.6079,59.6174,59.5792,59.5983,3500.0
2012-11-28 13:10:00,62.38,62.41,62.33,62.36,11600.0,59.5983,59.627,59.5506,59.5792,11600.0
2012-11-28 13:15:00,62.38,62.4,62.35,62.35,5600.0,59.5983,59.6174,59.5697,59.5697,5600.0
2012-11-28 13:20:00,62.34,62.39,62.31,62.39,31600.0,59.5601,59.6079,59.5315,59.6079,31600.0
2012-11-28 13:25:00,62.39,62.39,62.29,62.35,11800.0,59.6079,59.6079,59.5124,59.5697,11800.0
2012-11-28 13:30:00,62.34,62.39,62.31,62.37,18400.0,59.5601,59.6079,59.5315,59.5888,18400.0
2012-11-28 13:35:00,62.37,62.46,62.36,62.39,14900.0,59.5888,59.6748,59.5792,59.6079,14900.0
2012-11-28 13:40:00,62.41,62.45,62.4,62.44,8400.0,59.627,59.6652,59.6174,59.6557,8400.0
2012-11-28 13:45:00,62.43,62.44,62.37,62.41,6600.0,59.6461,59.6557,59.5888,59.627,6600.0
2012-11-28 13:50:00,62.41,62.41,62.34,62.37,6800.0,59.627,59.627,59.5601,59.5888,6800.0
2012-11-28 13:55:00,62.35,62.39,62.33,62.38,3600.0,59.5697,59.6079,59.5506,59.5983,3600.0
2012-11-28 14:00:00,62.38,62.4,62.34,62.34,9300.0,59.5983,59.6174,59.5601,59.5601,9300.0
2012-11-28 14:05:00,62.36,62.4,62.33,62.39,9800.0,59.5792,59.6174,59.5506,59.6079,9800.0
2012-11-28 14:10:00,62.4,62.44,62.38,62.42,15800.0,59.6174,59.6557,59.5983,59.6366,15800.0
2012-11-28 14:15:00,62.41,62.42,62.4,62.42,6300.0,59.627,59.6366,59.6174,59.6366,6300.0
2012-11-28 14:20:00,62.41,62.43,62.38,62.43,8100.0,59.627,59.6461,59.5983,59.6461,8100.0
2012-11-28 14:25:00,62.42,62.43,62.39,62.42,4500.0,59.6366,59.6461,59.6079,59.6366,4500.0
2012-11-28 14:30:00,62.42,62.45,62.39,62.45,10300.0,59.6366,59.6652,59.6079,59.6652,10300.0
2012-11-28 14:35:00,62.45,62.46,62.42,62.45,13000.0,59.6652,59.6748,59.6366,59.6652,13000.0
2012-11-28 14:40:00,62.45,62.45,62.44,62.44,20200.0,59.6652,59.6652,59.6557,59.6557,20200.0
2012-11-28 14:45:00,62.45,62.46,62.43,62.45,45500.0,59.6652,59.6748,59.6461,59.6652,45500.0
2012-11-28 14:50:00,62.44,62.47,62.44,62.44,11500.0,59.6557,59.6843,59.6557,59.6557,11500.0
2012-11-28 14:55:00,62.43,62.52,62.43,62.52,5300.0,59.6461,59.7321,59.6461,59.7321,5300.0
2012-11-28 15:00:00,62.51,62.52,62.45,62.45,34600.0,59.7225,59.7321,59.6652,59.6652,34600.0
2012-11-28 15:05:00,62.45,62.54,62.45,62.52,16000.0,59.6652,59.7512,59.6652,59.7321,16000.0
2012-11-28 15:10:00,62.52,62.56,62.49,62.5,15800.0,59.7321,59.7703,59.7034,59.713,15800.0
2012-11-28 15:15:00,62.51,62.52,62.47,62.49,40600.0,59.7225,59.7321,59.6843,59.7034,40600.0
2012-11-28 15:20:00,62.49,62.57,62.49,62.55,16400.0,59.7034,59.7799,59.7034,59.7608,16400.0
2012-11-28 15:25:00,62.57,62.66,62.54,62.65,22500.0,59.7799,59.8659,59.7512,59.8563,22500.0
2012-11-28 15:30:00,62.64,62.68,62.61,62.67,14800.0,59.8467,59.885,59.8181,59.8754,14800.0
2012-11-28 15:35:00,62.66,62.7,62.65,62.65,21900.0,59.8659,59.9041,59.8563,59.8563,21900.0
2012-11-28 15:40:00,62.65,62.71,62.59,62.68,23900.0,59.8563,59.9136,59.799,59.885,23900.0
2012-11-28 15:45:00,62.7,62.75,62.63,62.65,25200.0,59.9041,59.9518,59.8372,59.8563,25200.0
2012-11-28 15:50:00,62.66,62.73,62.63,62.73,24500.0,59.8659,59.9327,59.8372,59.9327,24500.0
2012-11-28 15:55:00,62.73,62.78,62.67,62.74,86800.0,59.9327,59.9805,59.8754,59.9423,86800.0
2012-11-29 09:30:00,62.85,63.0,62.76,62.97,67000.0,60.0474,60.1907,59.9614,60.162,67000.0
2012-11-29 09:35:00,62.95,62.98,62.87,62.88,18900.0,60.1429,60.1716,60.0665,60.076,18900.0
2012-11-29 09:40:00,62.88,62.99,62.87,62.94,14900.0,60.076,60.1811,60.0665,60.1334,14900.0
2012-11-29 09:45:00,62.93,62.98,62.85,62.92,13800.0,60.1238,60.1716,60.0474,60.1143,13800.0
2012-11-29 09:50:00,62.92,62.96,62.9,62.94,14500.0,60.1143,60.1525,60.0952,60.1334,14500.0
2012-11-29 09:55:00,62.94,62.98,62.87,62.98,35100.0,60.1334,60.1716,60.0665,60.1716,35100.0
2012-11-29 10:00:00,62.98,63.19,62.96,63.03,114600.0,60.1716,60.3722,60.1525,60.2194,114600.0
2012-11-29 10:05:00,63.01,63.03,62.85,62.87,61900.0,60.2002,60.2194,60.0474,60.0665,61900.0
2012-11-29 10:10:00,62.88,62.98,62.71,62.98,28300.0,60.076,60.1716,59.9136,60.1716,28300.0
2012-11-29 10:15:00,62.98,63.06,62.92,63.06,12600.0,60.1716,60.248,60.1143,60.248,12600.0
2012-11-29 10:20:00,63.07,63.11,63.03,63.11,19000.0,60.2576,60.2958,60.2194,60.2958,19000.0
2012-11-29 10:25:00,63.11,63.16,63.04,63.09,11500.0,60.2958,60.3436,60.2289,60.2767,11500.0
2012-11-29 10:30:00,63.09,63.1,62.99,63.1,14100.0,60.2767,60.2862,60.1811,60.2862,14100.0
2012-11-29 10:35:00,63.09,63.17,63.03,63.15,15900.0,60.2767,60.3531,60.2194,60.334,15900.0
2012-11-29 10:40:00,63.15,63.26,63.14,63.24,11900.0,60.334,60.4391,60.3244,60.42,11900.0
2012-11-29 10:45:00,63.23,63.24,63.17,63.24,14200.0,60.4104,60.42,60.3531,60.42,14200.0
2012-11-29 10:50:00,63.23,63.27,63.18,63.27,14500.0,60.4104,60.4487,60.3627,60.4487,14500.0
2012-11-29 10:55:00,63.29,63.31,63.22,63.27,12500.0,60.4678,60.4869,60.4009,60.4487,12500.0
2012-11-29 11:00:00,63.27,63.31,63.24,63.3,5200.0,60.4487,60.4869,60.42,60.4773,5200.0
2012-11-29 11:05:00,63.31,63.38,63.28,63.35,47300.0,60.4869,60.5537,60.4582,60.5251,47300.0
2012-11-29 11:10:00,63.34,63.4,63.33,63.38,14800.0,60.5155,60.5729,60.506,60.5537,14800.0
2012-11-29 11:15:00,63.38,63.39,63.33,63.39,17400.0,60.5537,60.5633,60.506,60.5633,17400.0
2012-11-29 11:20:00,63.39,63.4,63.34,63.34,19100.0,60.5633,60.5729,60.5155,60.5155,19100.0
2012-11-29 11:25:00,63.35,63.51,63.31,63.4,83900.0,60.5251,60.6779,60.4869,60.5729,83900.0
2012-11-29 11:30:00,63.4,63.45,63.36,63.42,9200.0,60.5729,60.6206,60.5346,60.592,9200.0
2012-11-29 11:35:00,63.42,63.46,63.38,63.46,12100.0,60.592,60.6302,60.5537,60.6302,12100.0
2012-11-29 11:40:00,63.43,63.43,63.06,63.15,75800.0,60.6015,60.6015,60.248,60.334,75800.0
2012-11-29 11:45:00,63.13,63.27,63.11,63.25,35000.0,60.3149,60.4487,60.2958,60.4295,35000.0
2012-11-29 11:50:00,63.27,63.36,63.25,63.25,50800.0,60.4487,60.5346,60.4295,60.4295,50800.0
2012-11-29 11:55:00,63.26,63.28,63.17,63.23,20500.0,60.4391,60.4582,60.3531,60.4104,20500.0
2012-11-29 12:00:00,63.24,63.27,63.17,63.27,23000.0,60.42,60.4487,60.3531,60.4487,23000.0
2012-11-29 12:05:00,63.27,63.37,63.25,63.32,40400.0,60.4487,60.5442,60.4295,60.4964,40400.0
2012-11-29 12:10:00,63.31,63.52,63.3,63.46,18100.0,60.4869,60.6875,60.4773,60.6302,18100.0
2012-11-29 12:15:00,63.48,63.5,63.45,63.48,20800.0,60.6493,60.6684,60.6206,60.6493,20800.0
2012-11-29 12:20:00,63.45,63.47,63.41,63.47,7300.0,60.6206,60.6397,60.5824,60.6397,7300.0
2012-11-29 12:25:00,63.44,63.49,63.42,63.49,3800.0,60.6111,60.6588,60.592,60.6588,3800.0
2012-11-29 12:30:00,63.49,63.5,63.41,63.47,9700.0,60.6588,60.6684,60.5824,60.6397,9700.0
2012-11-29 12:35:00,63.48,63.48,63.4,63.41,6800.0,60.6493,60.6493,60.5729,60.5824,6800.0
2012-11-29 12:40:00,63.41,63.44,63.4,63.43,5200.0,60.5824,60.6111,60.5729,60.6015,5200.0
2012-11-29 12:45:00,63.43,63.49,63.4,63.45,13100.0,60.6015,60.6588,60.5729,60.6206,13100.0
2012-11-29 12:50:00,63.45,63.45,63.41,63.45,4900.0,60.6206,60.6206,60.5824,60.6206,4900.0
2012-11-29 12:55:00,63.45,63.45,63.38,63.42,11300.0,60.6206,60.6206,60.5537,60.592,11300.0
2012-11-29 13:00:00,63.41,63.53,63.4,63.53,16400.0,60.5824,60.6971,60.5729,60.6971,16400.0
2012-11-29 13:05:00,63.52,63.52,63.4,63.4,8000.0,60.6875,60.6875,60.5729,60.5729,8000.0
2012-11-29 13:10:00,63.42,63.44,63.38,63.41,15600.0,60.592,60.6111,60.5537,60.5824,15600.0
2012-11-29 13:15:00,63.46,63.53,63.45,63.51,3900.0,60.6302,60.6971,60.6206,60.6779,3900.0
2012-11-29 13:20:00,63.53,63.53,63.47,63.5,7500.0,60.6971,60.6971,60.6397,60.6684,7500.0
2012-11-29 13:25:00,63.49,63.5,63.44,63.49,9900.0,60.6588,60.6684,60.6111,60.6588,9900.0
2012-11-29 13:30:00,63.49,63.59,63.49,63.59,17900.0,60.6588,60.7544,60.6588,60.7544,17900.0
2012-11-29 13:35:00,63.59,63.64,63.58,63.63,20500.0,60.7544,60.8022,60.7448,60.7926,20500.0
2012-11-29 13:40:00,63.62,63.65,63.56,63.6,10500.0,60.783,60.8117,60.7257,60.7639,10500.0
2012-11-29 13:45:00,63.6,63.66,63.59,63.62,13800.0,60.7639,60.8213,60.7544,60.783,13800.0
2012-11-29 13:50:00,63.62,63.67,63.6,63.61,10500.0,60.783,60.8308,60.7639,60.7735,10500.0
2012-11-29 13:55:00,63.63,63.66,63.62,63.64,7900.0,60.7926,60.8213,60.783,60.8022,7900.0
2012-11-29 14:00:00,63.61,63.64,63.59,63.63,9600.0,60.7735,60.8022,60.7544,60.7926,9600.0
2012-11-29 14:05:00,63.63,63.65,63.57,63.62,15700.0,60.7926,60.8117,60.7353,60.783,15700.0
2012-11-29 14:10:00,63.61,63.62,63.59,63.61,8900.0,60.7735,60.783,60.7544,60.7735,8900.0
2012-11-29 14:15:00,63.61,63.64,63.6,63.6,6900.0,60.7735,60.8022,60.7639,60.7639,6900.0
2012-11-29 14:20:00,63.61,63.66,63.61,63.64,6800.0,60.7735,60.8213,60.7735,60.8022,6800.0
2012-11-29 14:25:00,63.64,63.66,63.56,63.57,7900.0,60.8022,60.8213,60.7257,60.7353,7900.0
2012-11-29 14:30:00,63.58,63.59,63.56,63.57,6500.0,60.7448,60.7544,60.7257,60.7353,6500.0
2012-11-29 14:35:00,63.57,63.59,63.53,63.55,8500.0,60.7353,60.7544,60.6971,60.7162,8500.0
2012-11-29 14:40:00,63.55,63.6,63.54,63.59,10100.0,60.7162,60.7639,60.7066,60.7544,10100.0
2012-11-29 14:45:00,63.56,63.61,63.54,63.59,8700.0,60.7257,60.7735,60.7066,60.7544,8700.0
2012-11-29 14:50:00,63.59,63.6,63.55,63.59,8200.0,60.7544,60.7639,60.7162,60.7544,8200.0
2012-11-29 14:55:00,63.59,63.59,63.54,63.54,7100.0,60.7544,60.7544,60.7066,60.7066,7100.0
2012-11-29 15:00:00,63.54,63.56,63.52,63.53,13800.0,60.7066,60.7257,60.6875,60.6971,13800.0
2012-11-29 15:05:00,63.53,63.54,63.42,63.48,12300.0,60.6971,60.7066,60.592,60.6493,12300.0
2012-11-29 15:10:00,63.48,63.48,63.37,63.4,17400.0,60.6493,60.6493,60.5442,60.5729,17400.0
2012-11-29 15:15:00,63.39,63.47,63.39,63.46,17100.0,60.5633,60.6397,60.5633,60.6302,17100.0
2012-11-29 15:20:00,63.45,63.51,63.38,63.42,46800.0,60.6206,60.6779,60.5537,60.592,46800.0
2012-11-29 15:25:00,63.42,63.45,63.4,63.44,13400.0,60.592,60.6206,60.5729,60.6111,13400.0
2012-11-29 15:30:00,63.44,63.5,63.41,63.49,15600.0,60.6111,60.6684,60.5824,60.6588,15600.0
2012-11-29 15:35:00,63.49,63.5,63.41,63.46,19900.0,60.6588,60.6684,60.5824,60.6302,19900.0
2012-11-29 15:40:00,63.45,63.57,63.44,63.57,19700.0,60.6206,60.7353,60.6111,60.7353,19700.0
2012-11-29 15:45:00,63.56,63.64,63.47,63.57,37600.0,60.7257,60.8022,60.6397,60.7353,37600.0
2012-11-29 15:50:00,63.55,63.58,63.5,63.58,39900.0,60.7162,60.7448,60.6684,60.7448,39900.0
2012-11-29 15:55:00,63.58,63.58,63.48,63.53,60100.0,60.7448,60.7448,60.6493,60.6971,60100.0
2012-11-30 09:30:00,63.68,63.68,63.4,63.41,30900.0,60.8404,60.8404,60.5729,60.5824,30900.0
2012-11-30 09:35:00,63.41,63.61,63.4,63.61,14100.0,60.5824,60.7735,60.5729,60.7735,14100.0
2012-11-30 09:40:00,63.6,63.69,63.54,63.64,17400.0,60.7639,60.8499,60.7066,60.8022,17400.0
2012-11-30 09:45:00,63.64,63.67,63.52,63.66,29200.0,60.8022,60.8308,60.6875,60.8213,29200.0
2012-11-30 09:50:00,63.64,63.67,63.57,63.64,9700.0,60.8022,60.8308,60.7353,60.8022,9700.0
2012-11-30 09:55:00,63.64,63.69,63.63,63.68,12900.0,60.8022,60.8499,60.7926,60.8404,12900.0
2012-11-30 10:00:00,63.67,63.77,63.61,63.73,17200.0,60.8308,60.9264,60.7735,60.8881,17200.0
2012-11-30 10:05:00,63.73,63.78,63.71,63.72,25800.0,60.8881,60.9359,60.869,60.8786,25800.0
2012-11-30 10:10:00,63.7,63.7,63.53,63.64,16100.0,60.8595,60.8595,60.6971,60.8022,16100.0
2012-11-30 10:15:00,63.65,63.71,63.6,63.7,14700.0,60.8117,60.869,60.7639,60.8595,14700.0
2012-11-30 10:20:00,63.69,63.7,63.57,63.64,10500.0,60.8499,60.8595,60.7353,60.8022,10500.0
2012-11-30 10:25:00,63.63,63.67,63.59,63.64,13800.0,60.7926,60.8308,60.7544,60.8022,13800.0
2012-11-30 10:30:00,63.65,63.73,63.6,63.69,21200.0,60.8117,60.8881,60.7639,60.8499,21200.0
2012-11-30 10:35:00,63.69,63.71,63.61,63.62,12300.0,60.8499,60.869,60.7735,60.783,12300.0
2012-11-30 10:40:00,63.61,63.62,63.52,63.6,12400.0,60.7735,60.783,60.6875,60.7639,12400.0
2012-11-30 10:45:00,63.59,63.59,63.39,63.4,9000.0,60.7544,60.7544,60.5633,60.5729,9000.0
2012-11-30 10:50:00,63.4,63.48,63.4,63.48,12800.0,60.5729,60.6493,60.5729,60.6493,12800.0
2012-11-30 10:55:00,63.49,63.49,63.43,63.46,13200.0,60.6588,60.6588,60.6015,60.6302,13200.0
2012-11-30 11:00:00,63.47,63.5,63.44,63.44,14400.0,60.6397,60.6684,60.6111,60.6111,14400.0
2012-11-30 11:05:00,63.47,63.49,63.4,63.4,9200.0,60.6397,60.6588,60.5729,60.5729,9200.0
2012-11-30 11:10:00,63.4,63.63,63.4,63.53,27700.0,60.5729,60.7926,60.5729,60.6971,27700.0
2012-11-30 11:15:00,63.53,63.54,63.46,63.48,7200.0,60.6971,60.7066,60.6302,60.6493,7200.0
2012-11-30 11:20:00,63.48,63.49,63.43,63.49,7600.0,60.6493,60.6588,60.6015,60.6588,7600.0
2012-11-30 11:25:00,63.49,63.52,63.46,63.48,11500.0,60.6588,60.6875,60.6302,60.6493,11500.0
2012-11-30 11:30:00,63.48,63.52,63.4,63.4,18000.0,60.6493,60.6875,60.5729,60.5729,18000.0
2012-11-30 11:35:00,63.4,63.44,63.4,63.42,10800.0,60.5729,60.6111,60.5729,60.592,10800.0
2012-11-30 11:40:00,63.41,63.53,63.41,63.52,11200.0,60.5824,60.6971,60.5824,60.6875,11200.0
2012-11-30 11:45:00,63.52,63.56,63.51,63.52,5000.0,60.6875,60.7257,60.6779,60.6875,5000.0
2012-11-30 11:50:00,63.5,63.56,63.46,63.54,9000.0,60.6684,60.7257,60.6302,60.7066,9000.0
2012-11-30 11:55:00,63.57,63.61,63.5,63.54,7800.0,60.7353,60.7735,60.6684,60.7066,7800.0
2012-11-30 12:00:00,63.54,63.54,63.5,63.5,10000.0,60.7066,60.7066,60.6684,60.6684,10000.0
2012-11-30 12:05:00,63.48,63.5,63.45,63.45,9100.0,60.6493,60.6684,60.6206,60.6206,9100.0
2012-11-30 12:10:00,63.45,63.46,63.44,63.45,11200.0,60.6206,60.6302,60.6111,60.6206,11200.0
2012-11-30 12:15:00,63.45,63.46,63.4,63.41,23900.0,60.6206,60.6302,60.5729,60.5824,23900.0
2012-11-30 12:20:00,63.41,63.46,63.4,63.46,13900.0,60.5824,60.6302,60.5729,60.6302,13900.0
2012-11-30 12:25:00,63.46,63.48,63.44,63.47,6500.0,60.6302,60.6493,60.6111,60.6397,6500.0
2012-11-30 12:30:00,63.47,63.52,63.45,63.52,6400.0,60.6397,60.6875,60.6206,60.6875,6400.0
2012-11-30 12:35:00,63.52,63.55,63.49,63.53,8300.0,60.6875,60.7162,60.6588,60.6971,8300.0
2012-11-30 12:40:00,63.53,63.53,63.48,63.49,4500.0,60.6971,60.6971,60.6493,60.6588,4500.0
2012-11-30 12:45:00,63.5,63.52,63.42,63.51,8700.0,60.6684,60.6875,60.592,60.6779,8700.0
2012-11-30 12:50:00,63.5,63.52,63.44,63.5,8500.0,60.6684,60.6875,60.6111,60.6684,8500.0
2012-11-30 12:55:00,63.5,63.51,63.43,63.46,8100.0,60.6684,60.6779,60.6015,60.6302,8100.0
2012-11-30 13:00:00,63.45,63.49,63.44,63.44,15100.0,60.6206,60.6588,60.6111,60.6111,15100.0
2012-11-30 13:05:00,63.43,63.44,63.41,63.43,6200.0,60.6015,60.6111,60.5824,60.6015,6200.0
2012-11-30 13:10:00,63.43,63.44,63.36,63.4,12500.0,60.6015,60.6111,60.5346,60.5729,12500.0
2012-11-30 13:15:00,63.4,63.4,63.35,63.37,8300.0,60.5729,60.5729,60.5251,60.5442,8300.0
2012-11-30 13:20:00,63.4,63.49,63.38,63.44,13600.0,60.5729,60.6588,60.5537,60.6111,13600.0
2012-11-30 13:25:00,63.44,63.48,63.4,63.4,21200.0,60.6111,60.6493,60.5729,60.5729,21200.0
2012-11-30 13:30:00,63.4,63.42,63.39,63.42,6300.0,60.5729,60.592,60.5633,60.592,6300.0
2012-11-30 13:35:00,63.42,63.44,63.39,63.43,10700.0,60.592,60.6111,60.5633,60.6015,10700.0
2012-11-30 13:40:00,63.44,63.46,63.42,63.43,5300.0,60.6111,60.6302,60.592,60.6015,5300.0
2012-11-30 13:45:00,63.45,63.49,63.42,63.48,5600.0,60.6206,60.6588,60.592,60.6493,5600.0
2012-11-30 13:50:00,63.48,63.5,63.45,63.47,7200.0,60.6493,60.6684,60.6206,60.6397,7200.0
2012-11-30 13:55:00,63.48,63.5,63.46,63.47,12000.0,60.6493,60.6684,60.6302,60.6397,12000.0
2012-11-30 14:00:00,63.51,63.54,63.47,63.53,7600.0,60.6779,60.7066,60.6397,60.6971,7600.0
2012-11-30 14:05:00,63.53,63.54,63.5,63.52,5100.0,60.6971,60.7066,60.6684,60.6875,5100.0
2012-11-30 14:10:00,63.51,63.51,63.48,63.51,5000.0,60.6779,60.6779,60.6493,60.6779,5000.0
2012-11-30 14:15:00,63.51,63.51,63.48,63.49,5800.0,60.6779,60.6779,60.6493,60.6588,5800.0
2012-11-30 14:20:00,63.5,63.58,63.47,63.58,7100.0,60.6684,60.7448,60.6397,60.7448,7100.0
2012-11-30 14:25:00,63.57,63.62,63.54,63.57,13600.0,60.7353,60.783,60.7066,60.7353,13600.0
2012-11-30 14:30:00,63.59,63.59,63.53,63.53,10300.0,60.7544,60.7544,60.6971,60.6971,10300.0
2012-11-30 14:35:00,63.53,63.55,63.46,63.46,5400.0,60.6971,60.7162,60.6302,60.6302,5400.0
2012-11-30 14:40:00,63.47,63.51,63.44,63.49,6100.0,60.6397,60.6779,60.6111,60.6588,6100.0
2012-11-30 14:45:00,63.47,63.52,63.45,63.51,5500.0,60.6397,60.6875,60.6206,60.6779,5500.0
2012-11-30 14:50:00,63.5,63.5,63.41,63.44,9800.0,60.6684,60.6684,60.5824,60.6111,9800.0
2012-11-30 14:55:00,63.44,63.45,63.39,63.41,17700.0,60.6111,60.6206,60.5633,60.5824,17700.0
2012-11-30 15:00:00,63.4,63.41,63.37,63.41,12400.0,60.5729,60.5824,60.5442,60.5824,12400.0
2012-11-30 15:05:00,63.39,63.44,63.39,63.42,25600.0,60.5633,60.6111,60.5633,60.592,25600.0
2012-11-30 15:10:00,63.43,63.52,63.42,63.52,9800.0,60.6015,60.6875,60.592,60.6875,9800.0
2012-11-30 15:15:00,63.52,63.57,63.47,63.47,16300.0,60.6875,60.7353,60.6397,60.6397,16300.0
2012-11-30 15:20:00,63.47,63.53,63.44,63.46,14800.0,60.6397,60.6971,60.6111,60.6302,14800.0
2012-11-30 15:25:00,63.45,63.48,63.4,63.42,28000.0,60.6206,60.6493,60.5729,60.592,28000.0
2012-11-30 15:30:00,63.42,63.52,63.41,63.49,27400.0,60.592,60.6875,60.5824,60.6588,27400.0
2012-11-30 15:35:00,63.48,63.51,63.47,63.49,14300.0,60.6493,60.6779,60.6397,60.6588,14300.0
2012-11-30 15:40:00,63.49,63.53,63.47,63.47,18700.0,60.6588,60.6971,60.6397,60.6397,18700.0
2012-11-30 15:45:00,63.48,63.59,63.46,63.52,33100.0,60.6493,60.7544,60.6302,60.6875,33100.0
2012-11-30 15:50:00,63.52,63.68,63.52,63.68,30500.0,60.6875,60.8404,60.6875,60.8404,30500.0
2012-11-30 15:55:00,63.68,63.7,63.55,63.55,79200.0,60.8404,60.8595,60.7162,60.7162,79200.0
2012-12-03 09:30:00,64.18,64.18,63.79,63.96,46600.0,61.3181,61.3181,60.9455,61.1079,46600.0
2012-12-03 09:35:00,63.96,64.1,63.91,64.02,34200.0,61.1079,61.2416,61.0601,61.1652,34200.0
2012-12-03 09:40:00,64.05,64.1,63.9,63.91,15100.0,61.1939,61.2416,61.0506,61.0601,15100.0
2012-12-03 09:45:00,63.91,63.92,63.79,63.89,21600.0,61.0601,61.0697,60.9455,61.041,21600.0
2012-12-03 09:50:00,63.87,63.94,63.85,63.9,20200.0,61.0219,61.0888,61.0028,61.0506,20200.0
2012-12-03 09:55:00,63.92,64.05,63.92,64.01,20800.0,61.0697,61.1939,61.0697,61.1557,20800.0
2012-12-03 10:00:00,64.0,64.0,63.75,63.75,79200.0,61.1461,61.1461,60.9072,60.9072,79200.0
2012-12-03 10:05:00,63.76,63.88,63.75,63.85,13600.0,60.9168,61.0315,60.9072,61.0028,13600.0
2012-12-03 10:10:00,63.86,64.03,63.85,64.0,19200.0,61.0123,61.1748,61.0028,61.1461,19200.0
2012-12-03 10:15:00,64.0,64.06,63.95,64.06,12000.0,61.1461,61.2034,61.0983,61.2034,12000.0
2012-12-03 10:20:00,64.06,64.16,64.06,64.13,15300.0,61.2034,61.299,61.2034,61.2703,15300.0
2012-12-03 10:25:00,64.13,64.14,64.0,64.01,14800.0,61.2703,61.2799,61.1461,61.1557,14800.0
2012-12-03 10:30:00,64.03,64.04,63.96,63.98,13500.0,61.1748,61.1843,61.1079,61.127,13500.0
2012-12-03 10:35:00,63.97,64.04,63.89,64.03,12500.0,61.1174,61.1843,61.041,61.1748,12500.0
2012-12-03 10:40:00,64.02,64.06,64.01,64.03,7900.0,61.1652,61.2034,61.1557,61.1748,7900.0
2012-12-03 10:45:00,64.02,64.03,63.98,64.02,13700.0,61.1652,61.1748,61.127,61.1652,13700.0
2012-12-03 10:50:00,64.01,64.01,63.85,63.85,30500.0,61.1557,61.1557,61.0028,61.0028,30500.0
2012-12-03 10:55:00,63.85,63.91,63.83,63.9,45300.0,61.0028,61.0601,60.9837,61.0506,45300.0
2012-12-03 11:00:00,63.92,63.94,63.91,63.91,23300.0,61.0697,61.0888,61.0601,61.0601,23300.0
2012-12-03 11:05:00,63.91,64.0,63.91,63.96,13600.0,61.0601,61.1461,61.0601,61.1079,13600.0
2012-12-03 11:10:00,63.95,63.97,63.92,63.92,7200.0,61.0983,61.1174,61.0697,61.0697,7200.0
2012-12-03 11:15:00,63.93,63.96,63.9,63.95,9200.0,61.0792,61.1079,61.0506,61.0983,9200.0
2012-12-03 11:20:00,63.95,63.96,63.84,63.85,17100.0,61.0983,61.1079,60.9932,61.0028,17100.0
2012-12-03 11:25:00,63.86,63.89,63.84,63.86,13600.0,61.0123,61.041,60.9932,61.0123,13600.0
2012-12-03 11:30:00,63.86,63.9,63.81,63.85,40700.0,61.0123,61.0506,60.9646,61.0028,40700.0
2012-12-03 11:35:00,63.85,63.88,63.85,63.87,11200.0,61.0028,61.0315,61.0028,61.0219,11200.0
2012-12-03 11:40:00,63.87,63.91,63.84,63.87,14600.0,61.0219,61.0601,60.9932,61.0219,14600.0
2012-12-03 11:45:00,63.88,63.96,63.87,63.94,8400.0,61.0315,61.1079,61.0219,61.0888,8400.0
2012-12-03 11:50:00,63.94,64.04,63.94,63.98,22500.0,61.0888,61.1843,61.0888,61.127,22500.0
2012-12-03 11:55:00,63.98,64.0,63.97,63.99,20100.0,61.127,61.1461,61.1174,61.1365,20100.0
2012-12-03 12:00:00,63.98,64.0,63.96,63.99,8600.0,61.127,61.1461,61.1079,61.1365,8600.0
2012-12-03 12:05:00,63.99,63.99,63.96,63.97,22600.0,61.1365,61.1365,61.1079,61.1174,22600.0
2012-12-03 12:10:00,63.97,64.0,63.95,63.98,18300.0,61.1174,61.1461,61.0983,61.127,18300.0
2012-12-03 12:15:00,63.98,64.02,63.95,64.01,17700.0,61.127,61.1652,61.0983,61.1557,17700.0
2012-12-03 12:20:00,64.0,64.02,63.99,64.02,9200.0,61.1461,61.1652,61.1365,61.1652,9200.0
2012-12-03 12:25:00,64.02,64.05,64.01,64.04,19300.0,61.1652,61.1939,61.1557,61.1843,19300.0
2012-12-03 12:30:00,64.04,64.09,64.04,64.09,16900.0,61.1843,61.2321,61.1843,61.2321,16900.0
2012-12-03 12:35:00,64.08,64.14,64.08,64.12,20300.0,61.2225,61.2799,61.2225,61.2607,20300.0
2012-12-03 12:40:00,64.14,64.14,64.08,64.08,19500.0,61.2799,61.2799,61.2225,61.2225,19500.0
2012-12-03 12:45:00,64.08,64.09,64.05,64.05,18500.0,61.2225,61.2321,61.1939,61.1939,18500.0
2012-12-03 12:50:00,64.05,64.1,64.04,64.06,18100.0,61.1939,61.2416,61.1843,61.2034,18100.0
2012-12-03 12:55:00,64.04,64.06,64.04,64.04,5000.0,61.1843,61.2034,61.1843,61.1843,5000.0
2012-12-03 13:00:00,64.04,64.05,63.81,63.82,158000.0,61.1843,61.1939,60.9646,60.9741,158000.0
2012-12-03 13:05:00,63.82,63.87,63.81,63.85,13400.0,60.9741,61.0219,60.9646,61.0028,13400.0
2012-12-03 13:10:00,63.85,63.88,63.84,63.86,14800.0,61.0028,61.0315,60.9932,61.0123,14800.0
2012-12-03 13:15:00,63.85,63.85,63.73,63.74,16700.0,61.0028,61.0028,60.8881,60.8977,16700.0
2012-12-03 13:20:00,63.75,63.75,63.72,63.74,10200.0,60.9072,60.9072,60.8786,60.8977,10200.0
2012-12-03 13:25:00,63.74,63.74,63.7,63.72,5300.0,60.8977,60.8977,60.8595,60.8786,5300.0
2012-12-03 13:30:00,63.71,63.71,63.6,63.61,8600.0,60.869,60.869,60.7639,60.7735,8600.0
2012-12-03 13:35:00,63.6,63.62,63.5,63.53,13900.0,60.7639,60.783,60.6684,60.6971,13900.0
2012-12-03 13:40:00,63.53,63.55,63.52,63.53,5400.0,60.6971,60.7162,60.6875,60.6971,5400.0
2012-12-03 13:45:00,63.51,63.54,63.48,63.53,9300.0,60.6779,60.7066,60.6493,60.6971,9300.0
2012-12-03 13:50:00,63.53,63.54,63.47,63.47,10800.0,60.6971,60.7066,60.6397,60.6397,10800.0
2012-12-03 13:55:00,63.47,63.49,63.45,63.49,13200.0,60.6397,60.6588,60.6206,60.6588,13200.0
2012-12-03 14:00:00,63.48,63.5,63.45,63.48,13100.0,60.6493,60.6684,60.6206,60.6493,13100.0
2012-12-03 14:05:00,63.48,63.53,63.47,63.53,12200.0,60.6493,60.6971,60.6397,60.6971,12200.0
2012-12-03 14:10:00,63.54,63.56,63.53,63.55,10600.0,60.7066,60.7257,60.6971,60.7162,10600.0
2012-12-03 14:15:00,63.57,63.62,63.57,63.6,4200.0,60.7353,60.783,60.7353,60.7639,4200.0
2012-12-03 14:20:00,63.61,63.62,63.57,63.58,11000.0,60.7735,60.783,60.7353,60.7448,11000.0
2012-12-03 14:25:00,63.59,63.6,63.56,63.59,8900.0,60.7544,60.7639,60.7257,60.7544,8900.0
2012-12-03 14:30:00,63.59,63.66,63.57,63.63,13000.0,60.7544,60.8213,60.7353,60.7926,13000.0
2012-12-03 14:35:00,63.63,63.65,63.58,63.59,10900.0,60.7926,60.8117,60.7448,60.7544,10900.0
2012-12-03 14:40:00,63.59,63.62,63.56,63.57,6600.0,60.7544,60.783,60.7257,60.7353,6600.0
2012-12-03 14:45:00,63.56,63.56,63.5,63.52,9900.0,60.7257,60.7257,60.6684,60.6875,9900.0
2012-12-03 14:50:00,63.53,63.58,63.51,63.55,11900.0,60.6971,60.7448,60.6779,60.7162,11900.0
2012-12-03 14:55:00,63.54,63.55,63.51,63.53,5600.0,60.7066,60.7162,60.6779,60.6971,5600.0
2012-12-03 15:00:00,63.56,63.68,63.55,63.63,30500.0,60.7257,60.8404,60.7162,60.7926,30500.0
2012-12-03 15:05:00,63.62,63.69,63.59,63.64,21300.0,60.783,60.8499,60.7544,60.8022,21300.0
2012-12-03 15:10:00,63.63,63.68,63.57,63.59,16500.0,60.7926,60.8404,60.7353,60.7544,16500.0
2012-12-03 15:15:00,63.59,63.6,63.46,63.48,16800.0,60.7544,60.7639,60.6302,60.6493,16800.0
2012-12-03 15:20:00,63.48,63.53,63.47,63.53,16000.0,60.6493,60.6971,60.6397,60.6971,16000.0
2012-12-03 15:25:00,63.53,63.54,63.48,63.48,15400.0,60.6971,60.7066,60.6493,60.6493,15400.0
2012-12-03 15:30:00,63.49,63.57,63.49,63.55,15900.0,60.6588,60.7353,60.6588,60.7162,15900.0
2012-12-03 15:35:00,63.56,63.6,63.53,63.53,29800.0,60.7257,60.7639,60.6971,60.6971,29800.0
2012-12-03 15:40:00,63.53,63.6,63.51,63.58,31100.0,60.6971,60.7639,60.6779,60.7448,31100.0
2012-12-03 15:45:00,63.59,63.62,63.53,63.54,46400.0,60.7544,60.783,60.6971,60.7066,46400.0
2012-12-03 15:50:00,63.53,63.6,63.53,63.57,26900.0,60.6971,60.7639,60.6971,60.7353,26900.0
2012-12-03 15:55:00,63.58,63.6,63.43,63.52,113700.0,60.7448,60.7639,60.6015,60.6875,113700.0
2012-12-04 09:30:00,63.63,63.63,63.4,63.61,44700.0,60.7926,60.7926,60.5729,60.7735,44700.0
2012-12-04 09:35:00,63.63,63.67,63.44,63.47,31200.0,60.7926,60.8308,60.6111,60.6397,31200.0
2012-12-04 09:40:00,63.5,63.63,63.48,63.54,28200.0,60.6684,60.7926,60.6493,60.7066,28200.0
2012-12-04 09:45:00,63.55,63.63,63.55,63.57,17200.0,60.7162,60.7926,60.7162,60.7353,17200.0
2012-12-04 09:50:00,63.57,63.59,63.56,63.57,33000.0,60.7353,60.7544,60.7257,60.7353,33000.0
2012-12-04 09:55:00,63.58,63.62,63.51,63.52,33900.0,60.7448,60.783,60.6779,60.6875,33900.0
2012-12-04 10:00:00,63.52,63.52,63.4,63.4,11000.0,60.6875,60.6875,60.5729,60.5729,11000.0
2012-12-04 10:05:00,63.4,63.48,63.4,63.45,39300.0,60.5729,60.6493,60.5729,60.6206,39300.0
2012-12-04 10:10:00,63.44,63.59,63.41,63.59,16700.0,60.6111,60.7544,60.5824,60.7544,16700.0
2012-12-04 10:15:00,63.58,63.59,63.49,63.52,12100.0,60.7448,60.7544,60.6588,60.6875,12100.0
2012-12-04 10:20:00,63.52,63.53,63.42,63.43,18200.0,60.6875,60.6971,60.592,60.6015,18200.0
2012-12-04 10:25:00,63.43,63.47,63.4,63.4,22400.0,60.6015,60.6397,60.5729,60.5729,22400.0
2012-12-04 10:30:00,63.42,63.43,63.4,63.41,16800.0,60.592,60.6015,60.5729,60.5824,16800.0
2012-12-04 10:35:00,63.4,63.44,63.4,63.41,30600.0,60.5729,60.6111,60.5729,60.5824,30600.0
2012-12-04 10:40:00,63.4,63.53,63.4,63.51,13700.0,60.5729,60.6971,60.5729,60.6779,13700.0
2012-12-04 10:45:00,63.52,63.56,63.49,63.52,13700.0,60.6875,60.7257,60.6588,60.6875,13700.0
2012-12-04 10:50:00,63.54,63.54,63.46,63.5,16400.0,60.7066,60.7066,60.6302,60.6684,16400.0
2012-12-04 10:55:00,63.48,63.49,63.45,63.49,6800.0,60.6493,60.6588,60.6206,60.6588,6800.0
2012-12-04 11:00:00,63.48,63.49,63.37,63.38,20700.0,60.6493,60.6588,60.5442,60.5537,20700.0
2012-12-04 11:05:00,63.37,63.37,63.24,63.24,12900.0,60.5442,60.5442,60.42,60.42,12900.0
2012-12-04 11:10:00,63.26,63.33,63.21,63.3,16800.0,60.4391,60.506,60.3913,60.4773,16800.0
2012-12-04 11:15:00,63.29,63.35,63.29,63.35,8000.0,60.4678,60.5251,60.4678,60.5251,8000.0
2012-12-04 11:20:00,63.35,63.36,63.3,63.35,14300.0,60.5251,60.5346,60.4773,60.5251,14300.0
2012-12-04 11:25:00,63.35,63.37,63.29,63.3,12300.0,60.5251,60.5442,60.4678,60.4773,12300.0
2012-12-04 11:30:00,63.31,63.37,63.3,63.37,9200.0,60.4869,60.5442,60.4773,60.5442,9200.0
2012-12-04 11:35:00,63.37,63.41,63.32,63.32,10800.0,60.5442,60.5824,60.4964,60.4964,10800.0
2012-12-04 11:40:00,63.33,63.44,63.33,63.44,8000.0,60.506,60.6111,60.506,60.6111,8000.0
2012-12-04 11:45:00,63.44,63.44,63.4,63.42,14000.0,60.6111,60.6111,60.5729,60.592,14000.0
2012-12-04 11:50:00,63.42,63.44,63.39,63.4,6700.0,60.592,60.6111,60.5633,60.5729,6700.0
2012-12-04 11:55:00,63.39,63.41,63.34,63.35,7700.0,60.5633,60.5824,60.5155,60.5251,7700.0
2012-12-04 12:00:00,63.36,63.36,63.17,63.2,14900.0,60.5346,60.5346,60.3531,60.3818,14900.0
2012-12-04 12:05:00,63.22,63.23,63.15,63.16,16800.0,60.4009,60.4104,60.334,60.3436,16800.0
2012-12-04 12:10:00,63.17,63.21,63.14,63.17,12900.0,60.3531,60.3913,60.3244,60.3531,12900.0
2012-12-04 12:15:00,63.16,63.21,63.11,63.12,14600.0,60.3436,60.3913,60.2958,60.3053,14600.0
2012-12-04 12:20:00,63.12,63.13,63.01,63.01,20700.0,60.3053,60.3149,60.2002,60.2002,20700.0
2012-12-04 12:25:00,63.01,63.13,62.92,63.08,47500.0,60.2002,60.3149,60.1143,60.2671,47500.0
2012-12-04 12:30:00,63.08,63.18,63.05,63.13,12600.0,60.2671,60.3627,60.2385,60.3149,12600.0
2012-12-04 12:35:00,63.12,63.18,63.09,63.11,12000.0,60.3053,60.3627,60.2767,60.2958,12000.0
2012-12-04 12:40:00,63.12,63.17,63.1,63.13,10500.0,60.3053,60.3531,60.2862,60.3149,10500.0
2012-12-04 12:45:00,63.14,63.2,63.12,63.13,13100.0,60.3244,60.3818,60.3053,60.3149,13100.0
2012-12-04 12:50:00,63.14,63.14,63.06,63.09,8600.0,60.3244,60.3244,60.248,60.2767,8600.0
2012-12-04 12:55:00,63.09,63.13,63.06,63.11,6500.0,60.2767,60.3149,60.248,60.2958,6500.0
2012-12-04 13:00:00,63.09,63.1,63.0,63.03,14800.0,60.2767,60.2862,60.1907,60.2194,14800.0
2012-12-04 13:05:00,63.04,63.11,63.04,63.1,6500.0,60.2289,60.2958,60.2289,60.2862,6500.0
2012-12-04 13:10:00,63.1,63.15,63.08,63.15,7000.0,60.2862,60.334,60.2671,60.334,7000.0
2012-12-04 13:15:00,63.15,63.16,63.12,63.15,8200.0,60.334,60.3436,60.3053,60.334,8200.0
2012-12-04 13:20:00,63.14,63.19,63.13,63.18,14900.0,60.3244,60.3722,60.3149,60.3627,14900.0
2012-12-04 13:25:00,63.18,63.35,63.17,63.32,15900.0,60.3627,60.5251,60.3531,60.4964,15900.0
2012-12-04 13:30:00,63.32,63.33,63.24,63.25,13300.0,60.4964,60.506,60.42,60.4295,13300.0
2012-12-04 13:35:00,63.26,63.33,63.26,63.31,11900.0,60.4391,60.506,60.4391,60.4869,11900.0
2012-12-04 13:40:00,63.32,63.39,63.3,63.3,16600.0,60.4964,60.5633,60.4773,60.4773,16600.0
2012-12-04 13:45:00,63.3,63.33,63.27,63.32,15900.0,60.4773,60.506,60.4487,60.4964,15900.0
2012-12-04 13:50:00,63.33,63.45,63.33,63.45,27600.0,60.506,60.6206,60.506,60.6206,27600.0
2012-12-04 13:55:00,63.46,63.53,63.41,63.43,21800.0,60.6302,60.6971,60.5824,60.6015,21800.0
2012-12-04 14:00:00,63.44,63.51,63.44,63.49,16900.0,60.6111,60.6779,60.6111,60.6588,16900.0
2012-12-04 14:05:00,63.49,63.5,63.46,63.5,8300.0,60.6588,60.6684,60.6302,60.6684,8300.0
2012-12-04 14:10:00,63.5,63.5,63.44,63.47,8100.0,60.6684,60.6684,60.6111,60.6397,8100.0
2012-12-04 14:15:00,63.46,63.5,63.43,63.48,11300.0,60.6302,60.6684,60.6015,60.6493,11300.0
2012-12-04 14:20:00,63.48,63.55,63.46,63.52,16100.0,60.6493,60.7162,60.6302,60.6875,16100.0
2012-12-04 14:25:00,63.52,63.53,63.45,63.45,49300.0,60.6875,60.6971,60.6206,60.6206,49300.0
2012-12-04 14:30:00,63.45,63.56,63.44,63.56,25600.0,60.6206,60.7257,60.6111,60.7257,25600.0
2012-12-04 14:35:00,63.55,63.57,63.54,63.55,11400.0,60.7162,60.7353,60.7066,60.7162,11400.0
2012-12-04 14:40:00,63.55,63.67,63.55,63.62,23800.0,60.7162,60.8308,60.7162,60.783,23800.0
2012-12-04 14:45:00,63.62,63.64,63.6,63.6,9200.0,60.783,60.8022,60.7639,60.7639,9200.0
2012-12-04 14:50:00,63.61,63.63,63.56,63.56,13300.0,60.7735,60.7926,60.7257,60.7257,13300.0
2012-12-04 14:55:00,63.55,63.55,63.49,63.51,10000.0,60.7162,60.7162,60.6588,60.6779,10000.0
2012-12-04 15:00:00,63.52,63.57,63.52,63.57,14000.0,60.6875,60.7353,60.6875,60.7353,14000.0
2012-12-04 15:05:00,63.57,63.67,63.56,63.66,34700.0,60.7353,60.8308,60.7257,60.8213,34700.0
2012-12-04 15:10:00,63.66,63.67,63.63,63.65,24100.0,60.8213,60.8308,60.7926,60.8117,24100.0
2012-12-04 15:15:00,63.66,63.71,63.65,63.71,29000.0,60.8213,60.869,60.8117,60.869,29000.0
2012-12-04 15:20:00,63.72,63.75,63.69,63.74,31700.0,60.8786,60.9072,60.8499,60.8977,31700.0
2012-12-04 15:25:00,63.74,63.79,63.73,63.77,29400.0,60.8977,60.9455,60.8881,60.9264,29400.0
2012-12-04 15:30:00,63.77,63.77,63.68,63.69,29800.0,60.9264,60.9264,60.8404,60.8499,29800.0
2012-12-04 15:35:00,63.69,63.72,63.66,63.7,15800.0,60.8499,60.8786,60.8213,60.8595,15800.0
2012-12-04 15:40:00,63.69,63.71,63.64,63.71,16000.0,60.8499,60.869,60.8022,60.869,16000.0
2012-12-04 15:45:00,63.7,63.7,63.59,63.65,33900.0,60.8595,60.8595,60.7544,60.8117,33900.0
2012-12-04 15:50:00,63.64,63.65,63.52,63.54,39000.0,60.8022,60.8117,60.6875,60.7066,39000.0
2012-12-04 15:55:00,63.54,63.67,63.54,63.62,67600.0,60.7066,60.8308,60.7066,60.783,67600.0
2012-12-05 09:30:00,63.65,63.72,63.5,63.66,28300.0,60.8117,60.8786,60.6684,60.8213,28300.0
2012-12-05 09:35:00,63.68,63.71,63.52,63.67,26800.0,60.8404,60.869,60.6875,60.8308,26800.0
2012-12-05 09:40:00,63.65,63.71,63.54,63.55,12100.0,60.8117,60.869,60.7066,60.7162,12100.0
2012-12-05 09:45:00,63.55,63.59,63.32,63.4,18400.0,60.7162,60.7544,60.4964,60.5729,18400.0
2012-12-05 09:50:00,63.38,63.43,63.33,63.37,16200.0,60.5537,60.6015,60.506,60.5442,16200.0
2012-12-05 09:55:00,63.37,63.43,63.35,63.37,17400.0,60.5442,60.6015,60.5251,60.5442,17400.0
2012-12-05 10:00:00,63.39,63.51,63.29,63.29,27600.0,60.5633,60.6779,60.4678,60.4678,27600.0
2012-12-05 10:05:00,63.28,63.48,63.27,63.44,19300.0,60.4582,60.6493,60.4487,60.6111,19300.0
2012-12-05 10:10:00,63.42,63.44,63.39,63.44,11400.0,60.592,60.6111,60.5633,60.6111,11400.0
2012-12-05 10:15:00,63.45,63.55,63.45,63.52,18700.0,60.6206,60.7162,60.6206,60.6875,18700.0
2012-12-05 10:20:00,63.53,63.59,63.49,63.49,14700.0,60.6971,60.7544,60.6588,60.6588,14700.0
2012-12-05 10:25:00,63.46,63.46,63.35,63.35,9300.0,60.6302,60.6302,60.5251,60.5251,9300.0
2012-12-05 10:30:00,63.36,63.42,63.33,63.39,12400.0,60.5346,60.592,60.506,60.5633,12400.0
2012-12-05 10:35:00,63.39,63.44,63.39,63.4,9800.0,60.5633,60.6111,60.5633,60.5729,9800.0
2012-12-05 10:40:00,63.4,63.4,63.17,63.18,11700.0,60.5729,60.5729,60.3531,60.3627,11700.0
2012-12-05 10:45:00,63.18,63.23,63.13,63.22,10800.0,60.3627,60.4104,60.3149,60.4009,10800.0
2012-12-05 10:50:00,63.23,63.23,63.1,63.1,15000.0,60.4104,60.4104,60.2862,60.2862,15000.0
2012-12-05 10:55:00,63.1,63.21,63.07,63.21,13900.0,60.2862,60.3913,60.2576,60.3913,13900.0
2012-12-05 11:00:00,63.2,63.24,63.17,63.2,17300.0,60.3818,60.42,60.3531,60.3818,17300.0
2012-12-05 11:05:00,63.21,63.28,63.16,63.2,29600.0,60.3913,60.4582,60.3436,60.3818,29600.0
2012-12-05 11:10:00,63.21,63.27,63.19,63.27,20900.0,60.3913,60.4487,60.3722,60.4487,20900.0
2012-12-05 11:15:00,63.28,63.28,63.14,63.15,23800.0,60.4582,60.4582,60.3244,60.334,23800.0
2012-12-05 11:20:00,63.15,63.19,63.11,63.19,18000.0,60.334,60.3722,60.2958,60.3722,18000.0
2012-12-05 11:25:00,63.19,63.28,63.15,63.22,43400.0,60.3722,60.4582,60.334,60.4009,43400.0
2012-12-05 11:30:00,63.22,63.38,63.22,63.35,28500.0,60.4009,60.5537,60.4009,60.5251,28500.0
2012-12-05 11:35:00,63.35,63.41,63.31,63.38,28900.0,60.5251,60.5824,60.4869,60.5537,28900.0
2012-12-05 11:40:00,63.39,63.49,63.39,63.44,10900.0,60.5633,60.6588,60.5633,60.6111,10900.0
2012-12-05 11:45:00,63.45,63.48,63.43,63.43,4800.0,60.6206,60.6493,60.6015,60.6015,4800.0
2012-12-05 11:50:00,63.44,63.47,63.4,63.45,9400.0,60.6111,60.6397,60.5729,60.6206,9400.0
2012-12-05 11:55:00,63.47,63.63,63.47,63.54,20300.0,60.6397,60.7926,60.6397,60.7066,20300.0
2012-12-05 12:00:00,63.54,63.67,63.53,63.62,14500.0,60.7066,60.8308,60.6971,60.783,14500.0
2012-12-05 12:05:00,63.65,63.75,63.63,63.65,14200.0,60.8117,60.9072,60.7926,60.8117,14200.0
2012-12-05 12:10:00,63.65,63.68,63.65,63.67,7300.0,60.8117,60.8404,60.8117,60.8308,7300.0
2012-12-05 12:15:00,63.66,63.68,63.61,63.67,6400.0,60.8213,60.8404,60.7735,60.8308,6400.0
2012-12-05 12:20:00,63.66,63.69,63.64,63.66,6800.0,60.8213,60.8499,60.8022,60.8213,6800.0
2012-12-05 12:25:00,63.64,63.65,63.57,63.6,8900.0,60.8022,60.8117,60.7353,60.7639,8900.0
2012-12-05 12:30:00,63.6,63.71,63.6,63.66,15800.0,60.7639,60.869,60.7639,60.8213,15800.0
2012-12-05 12:35:00,63.65,63.73,63.65,63.7,11600.0,60.8117,60.8881,60.8117,60.8595,11600.0
2012-12-05 12:40:00,63.72,63.77,63.72,63.76,6700.0,60.8786,60.9264,60.8786,60.9168,6700.0
2012-12-05 12:45:00,63.77,63.78,63.66,63.67,9200.0,60.9264,60.9359,60.8213,60.8308,9200.0
2012-12-05 12:50:00,63.67,63.7,63.65,63.67,5200.0,60.8308,60.8595,60.8117,60.8308,5200.0
2012-12-05 12:55:00,63.66,63.68,63.65,63.66,5900.0,60.8213,60.8404,60.8117,60.8213,5900.0
2012-12-05 13:00:00,63.66,63.68,63.61,63.63,8600.0,60.8213,60.8404,60.7735,60.7926,8600.0
2012-12-05 13:05:00,63.61,63.65,63.59,63.65,5600.0,60.7735,60.8117,60.7544,60.8117,5600.0
2012-12-05 13:10:00,63.66,63.68,63.64,63.65,5300.0,60.8213,60.8404,60.8022,60.8117,5300.0
2012-12-05 13:15:00,63.64,63.67,63.6,63.62,6000.0,60.8022,60.8308,60.7639,60.783,6000.0
2012-12-05 13:20:00,63.61,63.65,63.61,63.64,6800.0,60.7735,60.8117,60.7735,60.8022,6800.0
2012-12-05 13:25:00,63.64,63.66,63.63,63.64,6400.0,60.8022,60.8213,60.7926,60.8022,6400.0
2012-12-05 13:30:00,63.64,63.65,63.59,63.6,7800.0,60.8022,60.8117,60.7544,60.7639,7800.0
2012-12-05 13:35:00,63.62,63.64,63.62,63.62,8000.0,60.783,60.8022,60.783,60.783,8000.0
2012-12-05 13:40:00,63.62,63.63,63.57,63.57,8000.0,60.783,60.7926,60.7353,60.7353,8000.0
2012-12-05 13:45:00,63.58,63.59,63.57,63.58,9000.0,60.7448,60.7544,60.7353,60.7448,9000.0
2012-12-05 13:50:00,63.59,63.62,63.58,63.6,7700.0,60.7544,60.783,60.7448,60.7639,7700.0
2012-12-05 13:55:00,63.6,63.62,63.57,63.58,9100.0,60.7639,60.783,60.7353,60.7448,9100.0
2012-12-05 14:00:00,63.58,63.62,63.58,63.58,21800.0,60.7448,60.783,60.7448,60.7448,21800.0
2012-12-05 14:05:00,63.58,63.63,63.58,63.61,9400.0,60.7448,60.7926,60.7448,60.7735,9400.0
2012-12-05 14:10:00,63.62,63.62,63.58,63.59,10100.0,60.783,60.783,60.7448,60.7544,10100.0
2012-12-05 14:15:00,63.59,63.64,63.59,63.64,15000.0,60.7544,60.8022,60.7544,60.8022,15000.0
2012-12-05 14:20:00,63.64,63.67,63.63,63.64,8100.0,60.8022,60.8308,60.7926,60.8022,8100.0
2012-12-05 14:25:00,63.64,63.67,63.61,63.62,8600.0,60.8022,60.8308,60.7735,60.783,8600.0
2012-12-05 14:30:00,63.62,63.64,63.59,63.64,15200.0,60.783,60.8022,60.7544,60.8022,15200.0
2012-12-05 14:35:00,63.65,63.65,63.61,63.64,10800.0,60.8117,60.8117,60.7735,60.8022,10800.0
2012-12-05 14:40:00,63.66,63.73,63.66,63.71,14500.0,60.8213,60.8881,60.8213,60.869,14500.0
2012-12-05 14:45:00,63.71,63.75,63.67,63.72,12700.0,60.869,60.9072,60.8308,60.8786,12700.0
2012-12-05 14:50:00,63.73,63.79,63.7,63.7,24500.0,60.8881,60.9455,60.8595,60.8595,24500.0
2012-12-05 14:55:00,63.7,63.71,63.65,63.67,21800.0,60.8595,60.869,60.8117,60.8308,21800.0
2012-12-05 15:00:00,63.66,63.81,63.66,63.81,29300.0,60.8213,60.9646,60.8213,60.9646,29300.0
2012-12-05 15:05:00,63.82,63.87,63.78,63.87,21700.0,60.9741,61.0219,60.9359,61.0219,21700.0
2012-12-05 15:10:00,63.88,63.93,63.85,63.92,19500.0,61.0315,61.0792,61.0028,61.0697,19500.0
2012-12-05 15:15:00,63.91,63.92,63.84,63.84,13300.0,61.0601,61.0697,60.9932,60.9932,13300.0
2012-12-05 15:20:00,63.84,63.88,63.82,63.86,37700.0,60.9932,61.0315,60.9741,61.0123,37700.0
2012-12-05 15:25:00,63.86,63.88,63.84,63.88,30500.0,61.0123,61.0315,60.9932,61.0315,30500.0
2012-12-05 15:30:00,63.86,63.91,63.84,63.89,29600.0,61.0123,61.0601,60.9932,61.041,29600.0
2012-12-05 15:35:00,63.9,63.91,63.87,63.87,38500.0,61.0506,61.0601,61.0219,61.0219,38500.0
2012-12-05 15:40:00,63.88,63.9,63.86,63.88,49200.0,61.0315,61.0506,61.0123,61.0315,49200.0
2012-12-05 15:45:00,63.88,63.89,63.8,63.83,68000.0,61.0315,61.041,60.955,60.9837,68000.0
2012-12-05 15:50:00,63.83,63.94,63.83,63.93,68100.0,60.9837,61.0888,60.9837,61.0792,68100.0
2012-12-05 15:55:00,63.93,63.98,63.88,63.96,226500.0,61.0792,61.127,61.0315,61.1079,226500.0
2012-12-06 09:30:00,63.81,63.88,63.59,63.62,50500.0,60.9646,61.0315,60.7544,60.783,50500.0
2012-12-06 09:35:00,63.62,63.66,63.59,63.6,25800.0,60.783,60.8213,60.7544,60.7639,25800.0
2012-12-06 09:40:00,63.63,63.67,63.51,63.51,13100.0,60.7926,60.8308,60.6779,60.6779,13100.0
2012-12-06 09:45:00,63.48,63.52,63.35,63.37,45200.0,60.6493,60.6875,60.5251,60.5442,45200.0
2012-12-06 09:50:00,63.37,63.6,63.37,63.55,35600.0,60.5442,60.7639,60.5442,60.7162,35600.0
2012-12-06 09:55:00,63.55,63.6,63.51,63.59,24400.0,60.7162,60.7639,60.6779,60.7544,24400.0
2012-12-06 10:00:00,63.6,63.64,63.45,63.55,25900.0,60.7639,60.8022,60.6206,60.7162,25900.0
2012-12-06 10:05:00,63.54,63.69,63.52,63.57,29400.0,60.7066,60.8499,60.6875,60.7353,29400.0
2012-12-06 10:10:00,63.56,63.62,63.49,63.62,18100.0,60.7257,60.783,60.6588,60.783,18100.0
2012-12-06 10:15:00,63.62,63.68,63.54,63.57,10300.0,60.783,60.8404,60.7066,60.7353,10300.0
2012-12-06 10:20:00,63.58,63.63,63.53,63.62,38500.0,60.7448,60.7926,60.6971,60.783,38500.0
2012-12-06 10:25:00,63.59,63.7,63.58,63.7,15300.0,60.7544,60.8595,60.7448,60.8595,15300.0
2012-12-06 10:30:00,63.7,63.75,63.65,63.68,12000.0,60.8595,60.9072,60.8117,60.8404,12000.0
2012-12-06 10:35:00,63.71,63.92,63.67,63.87,20800.0,60.869,61.0697,60.8308,61.0219,20800.0
2012-12-06 10:40:00,63.88,63.91,63.81,63.82,18100.0,61.0315,61.0601,60.9646,60.9741,18100.0
2012-12-06 10:45:00,63.81,63.95,63.79,63.93,17100.0,60.9646,61.0983,60.9455,61.0792,17100.0
2012-12-06 10:50:00,63.92,63.99,63.89,63.96,33400.0,61.0697,61.1365,61.041,61.1079,33400.0
2012-12-06 10:55:00,63.97,64.02,63.95,64.0,56100.0,61.1174,61.1652,61.0983,61.1461,56100.0
2012-12-06 11:00:00,64.01,64.02,63.92,63.92,15500.0,61.1557,61.1652,61.0697,61.0697,15500.0
2012-12-06 11:05:00,63.93,63.97,63.88,63.94,20800.0,61.0792,61.1174,61.0315,61.0888,20800.0
2012-12-06 11:10:00,63.93,63.97,63.91,63.95,19800.0,61.0792,61.1174,61.0601,61.0983,19800.0
2012-12-06 11:15:00,63.96,63.97,63.92,63.94,18400.0,61.1079,61.1174,61.0697,61.0888,18400.0
2012-12-06 11:20:00,63.94,64.01,63.92,64.0,15000.0,61.0888,61.1557,61.0697,61.1461,15000.0
2012-12-06 11:25:00,64.0,64.03,63.97,64.01,21100.0,61.1461,61.1748,61.1174,61.1557,21100.0
2012-12-06 11:30:00,64.02,64.03,63.92,63.92,28800.0,61.1652,61.1748,61.0697,61.0697,28800.0
2012-12-06 11:35:00,63.92,64.06,63.92,63.95,39900.0,61.0697,61.2034,61.0697,61.0983,39900.0
2012-12-06 11:40:00,63.94,63.95,63.91,63.92,16000.0,61.0888,61.0983,61.0601,61.0697,16000.0
2012-12-06 11:45:00,63.92,63.93,63.87,63.9,15600.0,61.0697,61.0792,61.0219,61.0506,15600.0
2012-12-06 11:50:00,63.91,63.95,63.91,63.93,7900.0,61.0601,61.0983,61.0601,61.0792,7900.0
2012-12-06 11:55:00,63.94,63.94,63.85,63.86,10200.0,61.0888,61.0888,61.0028,61.0123,10200.0
2012-12-06 12:00:00,63.86,63.87,63.77,63.79,14900.0,61.0123,61.0219,60.9264,60.9455,14900.0
2012-12-06 12:05:00,63.78,63.8,63.76,63.79,15200.0,60.9359,60.955,60.9168,60.9455,15200.0
2012-12-06 12:10:00,63.79,63.84,63.77,63.8,21700.0,60.9455,60.9932,60.9264,60.955,21700.0
2012-12-06 12:15:00,63.81,63.83,63.78,63.82,11100.0,60.9646,60.9837,60.9359,60.9741,11100.0
2012-12-06 12:20:00,63.82,63.89,63.82,63.87,11400.0,60.9741,61.041,60.9741,61.0219,11400.0
2012-12-06 12:25:00,63.87,63.88,63.77,63.79,19900.0,61.0219,61.0315,60.9264,60.9455,19900.0
2012-12-06 12:30:00,63.79,63.81,63.75,63.81,20500.0,60.9455,60.9646,60.9072,60.9646,20500.0
2012-12-06 12:35:00,63.81,63.88,63.78,63.85,29100.0,60.9646,61.0315,60.9359,61.0028,29100.0
2012-12-06 12:40:00,63.84,63.86,63.78,63.81,18800.0,60.9932,61.0123,60.9359,60.9646,18800.0
2012-12-06 12:45:00,63.81,63.82,63.78,63.82,12800.0,60.9646,60.9741,60.9359,60.9741,12800.0
2012-12-06 12:50:00,63.83,63.84,63.82,63.83,7400.0,60.9837,60.9932,60.9741,60.9837,7400.0
2012-12-06 12:55:00,63.82,63.86,63.78,63.78,16900.0,60.9741,61.0123,60.9359,60.9359,16900.0
2012-12-06 13:00:00,63.79,63.82,63.77,63.81,14000.0,60.9455,60.9741,60.9264,60.9646,14000.0
2012-12-06 13:05:00,63.83,63.87,63.83,63.86,16100.0,60.9837,61.0219,60.9837,61.0123,16100.0
2012-12-06 13:10:00,63.86,63.89,63.84,63.87,25400.0,61.0123,61.041,60.9932,61.0219,25400.0
2012-12-06 13:15:00,63.85,63.94,63.84,63.94,17600.0,61.0028,61.0888,60.9932,61.0888,17600.0
2012-12-06 13:20:00,63.93,63.94,63.89,63.92,16500.0,61.0792,61.0888,61.041,61.0697,16500.0
2012-12-06 13:25:00,63.92,63.94,63.88,63.93,21300.0,61.0697,61.0888,61.0315,61.0792,21300.0
2012-12-06 13:30:00,63.92,64.0,63.92,64.0,23800.0,61.0697,61.1461,61.0697,61.1461,23800.0
2012-12-06 13:35:00,64.0,64.02,63.97,63.99,18100.0,61.1461,61.1652,61.1174,61.1365,18100.0
2012-12-06 13:40:00,63.98,63.99,63.9,63.9,12400.0,61.127,61.1365,61.0506,61.0506,12400.0
2012-12-06 13:45:00,63.9,64.04,63.9,64.02,19200.0,61.0506,61.1843,61.0506,61.1652,19200.0
2012-12-06 13:50:00,64.03,64.04,63.98,64.0,23400.0,61.1748,61.1843,61.127,61.1461,23400.0
2012-12-06 13:55:00,64.0,64.02,63.97,64.0,16700.0,61.1461,61.1652,61.1174,61.1461,16700.0
2012-12-06 14:00:00,64.0,64.02,63.94,63.95,26500.0,61.1461,61.1652,61.0888,61.0983,26500.0
2012-12-06 14:05:00,63.95,63.96,63.93,63.96,14100.0,61.0983,61.1079,61.0792,61.1079,14100.0
2012-12-06 14:10:00,63.96,64.05,63.96,64.05,26400.0,61.1079,61.1939,61.1079,61.1939,26400.0
2012-12-06 14:15:00,64.06,64.06,64.02,64.02,20700.0,61.2034,61.2034,61.1652,61.1652,20700.0
2012-12-06 14:20:00,64.03,64.04,64.0,64.04,32400.0,61.1748,61.1843,61.1461,61.1843,32400.0
2012-12-06 14:25:00,64.04,64.07,64.03,64.05,13700.0,61.1843,61.213,61.1748,61.1939,13700.0
2012-12-06 14:30:00,64.05,64.11,64.04,64.11,17300.0,61.1939,61.2512,61.1843,61.2512,17300.0
2012-12-06 14:35:00,64.11,64.19,64.1,64.19,21600.0,61.2512,61.3276,61.2416,61.3276,21600.0
2012-12-06 14:40:00,64.18,64.19,64.09,64.1,25100.0,61.3181,61.3276,61.2321,61.2416,25100.0
2012-12-06 14:45:00,64.11,64.15,64.07,64.14,28300.0,61.2512,61.2894,61.213,61.2799,28300.0
2012-12-06 14:50:00,64.13,64.25,64.13,64.23,32600.0,61.2703,61.385,61.2703,61.3658,32600.0
2012-12-06 14:55:00,64.22,64.32,64.21,64.32,31800.0,61.3563,61.4518,61.3467,61.4518,31800.0
2012-12-06 15:00:00,64.31,64.31,64.13,64.13,27200.0,61.4423,61.4423,61.2703,61.2703,27200.0
2012-12-06 15:05:00,64.13,64.14,64.09,64.12,37300.0,61.2703,61.2799,61.2321,61.2607,37300.0
2012-12-06 15:10:00,64.12,64.18,64.11,64.11,32900.0,61.2607,61.3181,61.2512,61.2512,32900.0
2012-12-06 15:15:00,64.12,64.14,64.07,64.11,29300.0,61.2607,61.2799,61.213,61.2512,29300.0
2012-12-06 15:20:00,64.11,64.2,64.1,64.19,32900.0,61.2512,61.3372,61.2416,61.3276,32900.0
2012-12-06 15:25:00,64.19,64.19,64.16,64.17,34700.0,61.3276,61.3276,61.299,61.3085,34700.0
2012-12-06 15:30:00,64.17,64.2,64.13,64.19,42100.0,61.3085,61.3372,61.2703,61.3276,42100.0
2012-12-06 15:35:00,64.2,64.29,64.2,64.27,46700.0,61.3372,61.4232,61.3372,61.4041,46700.0
2012-12-06 15:40:00,64.27,64.28,64.22,64.25,35900.0,61.4041,61.4136,61.3563,61.385,35900.0
2012-12-06 15:45:00,64.25,64.28,64.21,64.25,36300.0,61.385,61.4136,61.3467,61.385,36300.0
2012-12-06 15:50:00,64.26,64.3,64.25,64.3,57100.0,61.3945,61.4327,61.385,61.4327,57100.0
2012-12-06 15:55:00,64.31,64.37,64.26,64.33,131100.0,61.4423,61.4996,61.3945,61.4614,131100.0
2012-12-07 09:30:00,64.4,64.44,64.02,64.33,83800.0,61.5283,61.5665,61.1652,61.4614,83800.0
2012-12-07 09:35:00,64.33,64.33,64.07,64.09,74500.0,61.4614,61.4614,61.213,61.2321,74500.0
2012-12-07 09:40:00,64.09,64.16,64.05,64.14,36600.0,61.2321,61.299,61.1939,61.2799,36600.0
2012-12-07 09:45:00,64.15,64.25,64.14,64.23,54900.0,61.2894,61.385,61.2799,61.3658,54900.0
2012-12-07 09:50:00,64.23,64.39,64.19,64.33,36500.0,61.3658,61.5187,61.3276,61.4614,36500.0
2012-12-07 09:55:00,64.3,64.33,64.19,64.29,45000.0,61.4327,61.4614,61.3276,61.4232,45000.0
2012-12-07 10:00:00,64.31,64.33,64.22,64.32,48800.0,61.4423,61.4614,61.3563,61.4518,48800.0
2012-12-07 10:05:00,64.32,64.46,64.32,64.43,52800.0,61.4518,61.5856,61.4518,61.5569,52800.0
2012-12-07 10:10:00,64.42,64.46,64.38,64.43,19300.0,61.5474,61.5856,61.5092,61.5569,19300.0
2012-12-07 10:15:00,64.43,64.51,64.42,64.47,40600.0,61.5569,61.6334,61.5474,61.5951,40600.0
2012-12-07 10:20:00,64.47,64.52,64.41,64.41,18600.0,61.5951,61.6429,61.5378,61.5378,18600.0
2012-12-07 10:25:00,64.42,64.45,64.28,64.33,18800.0,61.5474,61.576,61.4136,61.4614,18800.0
2012-12-07 10:30:00,64.31,64.32,64.22,64.24,41700.0,61.4423,61.4518,61.3563,61.3754,41700.0
2012-12-07 10:35:00,64.24,64.26,64.11,64.17,30300.0,61.3754,61.3945,61.2512,61.3085,30300.0
2012-12-07 10:40:00,64.16,64.2,64.12,64.16,29200.0,61.299,61.3372,61.2607,61.299,29200.0
2012-12-07 10:45:00,64.15,64.16,64.09,64.09,22500.0,61.2894,61.299,61.2321,61.2321,22500.0
2012-12-07 10:50:00,64.1,64.12,64.04,64.04,18900.0,61.2416,61.2607,61.1843,61.1843,18900.0
2012-12-07 10:55:00,64.05,64.06,64.0,64.05,15900.0,61.1939,61.2034,61.1461,61.1939,15900.0
2012-12-07 11:00:00,64.06,64.14,63.87,64.0,106100.0,61.2034,61.2799,61.0219,61.1461,106100.0
2012-12-07 11:05:00,64.01,64.03,63.99,64.02,52000.0,61.1557,61.1748,61.1365,61.1652,52000.0
2012-12-07 11:10:00,64.01,64.07,64.0,64.02,22300.0,61.1557,61.213,61.1461,61.1652,22300.0
2012-12-07 11:15:00,64.02,64.15,64.02,64.14,17400.0,61.1652,61.2894,61.1652,61.2799,17400.0
2012-12-07 11:20:00,64.14,64.18,64.14,64.17,19300.0,61.2799,61.3181,61.2799,61.3085,19300.0
2012-12-07 11:25:00,64.17,64.2,64.13,64.13,16800.0,61.3085,61.3372,61.2703,61.2703,16800.0
2012-12-07 11:30:00,64.12,64.22,64.1,64.18,27100.0,61.2607,61.3563,61.2416,61.3181,27100.0
2012-12-07 11:35:00,64.18,64.19,64.12,64.12,9700.0,61.3181,61.3276,61.2607,61.2607,9700.0
2012-12-07 11:40:00,64.14,64.17,64.12,64.16,5200.0,61.2799,61.3085,61.2607,61.299,5200.0
2012-12-07 11:45:00,64.16,64.16,64.02,64.02,19300.0,61.299,61.299,61.1652,61.1652,19300.0
2012-12-07 11:50:00,64.03,64.04,63.98,64.0,16400.0,61.1748,61.1843,61.127,61.1461,16400.0
2012-12-07 11:55:00,64.0,64.04,63.98,64.0,9200.0,61.1461,61.1843,61.127,61.1461,9200.0
2012-12-07 12:00:00,64.02,64.03,64.0,64.01,10700.0,61.1652,61.1748,61.1461,61.1557,10700.0
2012-12-07 12:05:00,64.03,64.07,64.01,64.06,16600.0,61.1748,61.213,61.1557,61.2034,16600.0
2012-12-07 12:10:00,64.06,64.12,64.06,64.11,7500.0,61.2034,61.2607,61.2034,61.2512,7500.0
2012-12-07 12:15:00,64.11,64.2,64.09,64.18,8900.0,61.2512,61.3372,61.2321,61.3181,8900.0
2012-12-07 12:20:00,64.18,64.19,64.13,64.16,11500.0,61.3181,61.3276,61.2703,61.299,11500.0
2012-12-07 12:25:00,64.16,64.19,64.15,64.15,6600.0,61.299,61.3276,61.2894,61.2894,6600.0
2012-12-07 12:30:00,64.15,64.19,64.15,64.16,8500.0,61.2894,61.3276,61.2894,61.299,8500.0
2012-12-07 12:35:00,64.17,64.17,64.09,64.09,9100.0,61.3085,61.3085,61.2321,61.2321,9100.0
2012-12-07 12:40:00,64.1,64.16,64.1,64.16,3500.0,61.2416,61.299,61.2416,61.299,3500.0
2012-12-07 12:45:00,64.16,64.16,64.1,64.1,15100.0,61.299,61.299,61.2416,61.2416,15100.0
2012-12-07 12:50:00,64.09,64.09,64.04,64.05,10300.0,61.2321,61.2321,61.1843,61.1939,10300.0
2012-12-07 12:55:00,64.05,64.05,64.01,64.01,12700.0,61.1939,61.1939,61.1557,61.1557,12700.0
2012-12-07 13:00:00,64.01,64.13,64.01,64.1,12300.0,61.1557,61.2703,61.1557,61.2416,12300.0
2012-12-07 13:05:00,64.1,64.11,64.08,64.09,12400.0,61.2416,61.2512,61.2225,61.2321,12400.0
2012-12-07 13:10:00,64.09,64.1,64.07,64.07,6000.0,61.2321,61.2416,61.213,61.213,6000.0
2012-12-07 13:15:00,64.08,64.11,64.06,64.08,11600.0,61.2225,61.2512,61.2034,61.2225,11600.0
2012-12-07 13:20:00,64.09,64.11,64.06,64.09,13300.0,61.2321,61.2512,61.2034,61.2321,13300.0
2012-12-07 13:25:00,64.09,64.17,64.08,64.12,10900.0,61.2321,61.3085,61.2225,61.2607,10900.0
2012-12-07 13:30:00,64.12,64.14,64.1,64.12,10300.0,61.2607,61.2799,61.2416,61.2607,10300.0
2012-12-07 13:35:00,64.11,64.14,64.1,64.14,6700.0,61.2512,61.2799,61.2416,61.2799,6700.0
2012-12-07 13:40:00,64.14,64.14,64.1,64.1,9000.0,61.2799,61.2799,61.2416,61.2416,9000.0
2012-12-07 13:45:00,64.1,64.13,64.09,64.09,12800.0,61.2416,61.2703,61.2321,61.2321,12800.0
2012-12-07 13:50:00,64.09,64.1,64.07,64.07,11400.0,61.2321,61.2416,61.213,61.213,11400.0
2012-12-07 13:55:00,64.07,64.1,64.05,64.09,9900.0,61.213,61.2416,61.1939,61.2321,9900.0
2012-12-07 14:00:00,64.09,64.09,64.05,64.09,7600.0,61.2321,61.2321,61.1939,61.2321,7600.0
2012-12-07 14:05:00,64.08,64.09,64.06,64.08,14600.0,61.2225,61.2321,61.2034,61.2225,14600.0
2012-12-07 14:10:00,64.09,64.11,64.08,64.1,24500.0,61.2321,61.2512,61.2225,61.2416,24500.0
2012-12-07 14:15:00,64.09,64.11,64.06,64.07,12500.0,61.2321,61.2512,61.2034,61.213,12500.0
2012-12-07 14:20:00,64.07,64.13,64.07,64.13,13100.0,61.213,61.2703,61.213,61.2703,13100.0
2012-12-07 14:25:00,64.12,64.13,64.1,64.12,11300.0,61.2607,61.2703,61.2416,61.2607,11300.0
2012-12-07 14:30:00,64.12,64.19,64.12,64.19,14600.0,61.2607,61.3276,61.2607,61.3276,14600.0
2012-12-07 14:35:00,64.19,64.19,64.14,64.15,18100.0,61.3276,61.3276,61.2799,61.2894,18100.0
2012-12-07 14:40:00,64.16,64.17,64.11,64.12,14200.0,61.299,61.3085,61.2512,61.2607,14200.0
2012-12-07 14:45:00,64.11,64.12,64.08,64.09,11200.0,61.2512,61.2607,61.2225,61.2321,11200.0
2012-12-07 14:50:00,64.09,64.1,64.07,64.1,7200.0,61.2321,61.2416,61.213,61.2416,7200.0
2012-12-07 14:55:00,64.1,64.15,64.1,64.15,23300.0,61.2416,61.2894,61.2416,61.2894,23300.0
2012-12-07 15:00:00,64.15,64.18,64.15,64.15,23900.0,61.2894,61.3181,61.2894,61.2894,23900.0
2012-12-07 15:05:00,64.16,64.19,64.15,64.15,28700.0,61.299,61.3276,61.2894,61.2894,28700.0
2012-12-07 15:10:00,64.15,64.17,64.12,64.15,18700.0,61.2894,61.3085,61.2607,61.2894,18700.0
2012-12-07 15:15:00,64.15,64.17,64.15,64.15,10000.0,61.2894,61.3085,61.2894,61.2894,10000.0
2012-12-07 15:20:00,64.15,64.17,64.13,64.15,35800.0,61.2894,61.3085,61.2703,61.2894,35800.0
2012-12-07 15:25:00,64.16,64.19,64.13,64.19,22700.0,61.299,61.3276,61.2703,61.3276,22700.0
2012-12-07 15:30:00,64.19,64.26,64.18,64.25,36100.0,61.3276,61.3945,61.3181,61.385,36100.0
2012-12-07 15:35:00,64.24,64.28,64.23,64.26,24000.0,61.3754,61.4136,61.3658,61.3945,24000.0
2012-12-07 15:40:00,64.27,64.28,64.24,64.25,30000.0,61.4041,61.4136,61.3754,61.385,30000.0
2012-12-07 15:45:00,64.25,64.35,64.22,64.28,79600.0,61.385,61.4805,61.3563,61.4136,79600.0
2012-12-07 15:50:00,64.28,64.3,64.28,64.29,28300.0,61.4136,61.4327,61.4136,61.4232,28300.0
2012-12-07 15:55:00,64.29,64.3,64.23,64.26,69600.0,61.4232,61.4327,61.3658,61.3945,69600.0
2012-12-10 09:30:00,64.02,64.34,64.0,64.24,62100.0,61.1652,61.4709,61.1461,61.3754,62100.0
2012-12-10 09:35:00,64.27,64.47,64.26,64.44,28400.0,61.4041,61.5951,61.3945,61.5665,28400.0
2012-12-10 09:40:00,64.45,64.53,64.23,64.23,57100.0,61.576,61.6525,61.3658,61.3658,57100.0
2012-12-10 09:45:00,64.23,64.53,64.23,64.48,40400.0,61.3658,61.6525,61.3658,61.6047,40400.0
2012-12-10 09:50:00,64.48,64.52,64.39,64.45,26800.0,61.6047,61.6429,61.5187,61.576,26800.0
2012-12-10 09:55:00,64.45,64.46,64.4,64.42,24100.0,61.576,61.5856,61.5283,61.5474,24100.0
2012-12-10 10:00:00,64.42,64.48,64.39,64.46,42500.0,61.5474,61.6047,61.5187,61.5856,42500.0
2012-12-10 10:05:00,64.47,64.5,64.41,64.46,19600.0,61.5951,61.6238,61.5378,61.5856,19600.0
2012-12-10 10:10:00,64.47,64.52,64.47,64.48,16500.0,61.5951,61.6429,61.5951,61.6047,16500.0
2012-12-10 10:15:00,64.48,64.48,64.42,64.46,22000.0,61.6047,61.6047,61.5474,61.5856,22000.0
2012-12-10 10:20:00,64.45,64.52,64.44,64.52,18600.0,61.576,61.6429,61.5665,61.6429,18600.0
2012-12-10 10:25:00,64.53,64.61,64.49,64.58,34000.0,61.6525,61.7289,61.6142,61.7002,34000.0
2012-12-10 10:30:00,64.59,64.64,64.58,64.63,16800.0,61.7098,61.7576,61.7002,61.748,16800.0
2012-12-10 10:35:00,64.63,64.74,64.6,64.73,21700.0,61.748,61.8531,61.7193,61.8435,21700.0
2012-12-10 10:40:00,64.74,64.82,64.73,64.82,40200.0,61.8531,61.9295,61.8435,61.9295,40200.0
2012-12-10 10:45:00,64.8,64.83,64.8,64.83,16800.0,61.9104,61.9391,61.9104,61.9391,16800.0
2012-12-10 10:50:00,64.83,64.9,64.82,64.9,50000.0,61.9391,62.006,61.9295,62.006,50000.0
2012-12-10 10:55:00,64.9,64.95,64.89,64.95,38900.0,62.006,62.0537,61.9964,62.0537,38900.0
2012-12-10 11:00:00,64.94,64.95,64.88,64.9,19100.0,62.0442,62.0537,61.9869,62.006,19100.0
2012-12-10 11:05:00,64.89,64.89,64.86,64.89,19700.0,61.9964,61.9964,61.9678,61.9964,19700.0
2012-12-10 11:10:00,64.89,64.9,64.83,64.87,45300.0,61.9964,62.006,61.9391,61.9773,45300.0
2012-12-10 11:15:00,64.87,64.94,64.87,64.94,54800.0,61.9773,62.0442,61.9773,62.0442,54800.0
2012-12-10 11:20:00,64.94,64.95,64.89,64.89,19700.0,62.0442,62.0537,61.9964,61.9964,19700.0
2012-12-10 11:25:00,64.89,64.9,64.86,64.89,21900.0,61.9964,62.006,61.9678,61.9964,21900.0
2012-12-10 11:30:00,64.89,64.89,64.87,64.88,22500.0,61.9964,61.9964,61.9773,61.9869,22500.0
2012-12-10 11:35:00,64.89,64.92,64.89,64.9,21400.0,61.9964,62.0251,61.9964,62.006,21400.0
2012-12-10 11:40:00,64.9,64.91,64.84,64.84,22300.0,62.006,62.0155,61.9486,61.9486,22300.0
2012-12-10 11:45:00,64.85,64.85,64.79,64.85,34300.0,61.9582,61.9582,61.9009,61.9582,34300.0
2012-12-10 11:50:00,64.86,64.88,64.8,64.83,16200.0,61.9678,61.9869,61.9104,61.9391,16200.0
2012-12-10 11:55:00,64.83,64.86,64.82,64.86,23000.0,61.9391,61.9678,61.9295,61.9678,23000.0
2012-12-10 12:00:00,64.87,64.92,64.86,64.9,35200.0,61.9773,62.0251,61.9678,62.006,35200.0
2012-12-10 12:05:00,64.9,64.94,64.89,64.93,22600.0,62.006,62.0442,61.9964,62.0346,22600.0
2012-12-10 12:10:00,64.93,64.93,64.82,64.82,34600.0,62.0346,62.0346,61.9295,61.9295,34600.0
2012-12-10 12:15:00,64.83,64.87,64.83,64.87,19300.0,61.9391,61.9773,61.9391,61.9773,19300.0
2012-12-10 12:20:00,64.86,64.9,64.85,64.87,17600.0,61.9678,62.006,61.9582,61.9773,17600.0
2012-12-10 12:25:00,64.87,64.89,64.84,64.87,12500.0,61.9773,61.9964,61.9486,61.9773,12500.0
2012-12-10 12:30:00,64.86,64.9,64.86,64.89,8600.0,61.9678,62.006,61.9678,61.9964,8600.0
2012-12-10 12:35:00,64.89,64.9,64.81,64.84,20500.0,61.9964,62.006,61.92,61.9486,20500.0
2012-12-10 12:40:00,64.84,64.84,64.8,64.82,17300.0,61.9486,61.9486,61.9104,61.9295,17300.0
2012-12-10 12:45:00,64.81,64.85,64.81,64.85,7400.0,61.92,61.9582,61.92,61.9582,7400.0
2012-12-10 12:50:00,64.85,64.86,64.83,64.85,17300.0,61.9582,61.9678,61.9391,61.9582,17300.0
2012-12-10 12:55:00,64.85,64.86,64.83,64.85,53400.0,61.9582,61.9678,61.9391,61.9582,53400.0
2012-12-10 13:00:00,64.85,64.85,64.8,64.85,11400.0,61.9582,61.9582,61.9104,61.9582,11400.0
2012-12-10 13:05:00,64.85,64.85,64.82,64.83,9800.0,61.9582,61.9582,61.9295,61.9391,9800.0
2012-12-10 13:10:00,64.85,64.86,64.83,64.86,8300.0,61.9582,61.9678,61.9391,61.9678,8300.0
2012-12-10 13:15:00,64.86,64.89,64.85,64.89,15600.0,61.9678,61.9964,61.9582,61.9964,15600.0
2012-12-10 13:20:00,64.89,64.9,64.87,64.89,12600.0,61.9964,62.006,61.9773,61.9964,12600.0
2012-12-10 13:25:00,64.89,64.92,64.88,64.91,16100.0,61.9964,62.0251,61.9869,62.0155,16100.0
2012-12-10 13:30:00,64.91,64.93,64.88,64.93,15000.0,62.0155,62.0346,61.9869,62.0346,15000.0
2012-12-10 13:35:00,64.93,64.95,64.87,64.89,14600.0,62.0346,62.0537,61.9773,61.9964,14600.0
2012-12-10 13:40:00,64.88,64.93,64.88,64.92,13300.0,61.9869,62.0346,61.9869,62.0251,13300.0
2012-12-10 13:45:00,64.92,64.94,64.89,64.9,19500.0,62.0251,62.0442,61.9964,62.006,19500.0
2012-12-10 13:50:00,64.9,64.91,64.89,64.91,14500.0,62.006,62.0155,61.9964,62.0155,14500.0
2012-12-10 13:55:00,64.91,64.91,64.89,64.9,10000.0,62.0155,62.0155,61.9964,62.006,10000.0
2012-12-10 14:00:00,64.89,64.91,64.89,64.9,23200.0,61.9964,62.0155,61.9964,62.006,23200.0
2012-12-10 14:05:00,64.91,64.91,64.89,64.91,34800.0,62.0155,62.0155,61.9964,62.0155,34800.0
2012-12-10 14:10:00,64.91,64.93,64.9,64.93,13900.0,62.0155,62.0346,62.006,62.0346,13900.0
2012-12-10 14:15:00,64.92,64.94,64.91,64.92,13800.0,62.0251,62.0442,62.0155,62.0251,13800.0
2012-12-10 14:20:00,64.92,64.94,64.9,64.94,15400.0,62.0251,62.0442,62.006,62.0442,15400.0
2012-12-10 14:25:00,64.94,64.97,64.9,64.94,42300.0,62.0442,62.0728,62.006,62.0442,42300.0
2012-12-10 14:30:00,64.94,64.95,64.89,64.91,23200.0,62.0442,62.0537,61.9964,62.0155,23200.0
2012-12-10 14:35:00,64.91,64.93,64.9,64.9,16900.0,62.0155,62.0346,62.006,62.006,16900.0
2012-12-10 14:40:00,64.9,64.93,64.89,64.93,13000.0,62.006,62.0346,61.9964,62.0346,13000.0
2012-12-10 14:45:00,64.93,64.94,64.91,64.94,17200.0,62.0346,62.0442,62.0155,62.0442,17200.0
2012-12-10 14:50:00,64.94,64.98,64.94,64.98,14800.0,62.0442,62.0824,62.0442,62.0824,14800.0
2012-12-10 14:55:00,64.98,65.0,64.96,64.96,88500.0,62.0824,62.1015,62.0633,62.0633,88500.0
2012-12-10 15:00:00,64.96,64.96,64.92,64.96,15900.0,62.0633,62.0633,62.0251,62.0633,15900.0
2012-12-10 15:05:00,64.95,64.96,64.93,64.96,13000.0,62.0537,62.0633,62.0346,62.0633,13000.0
2012-12-10 15:10:00,64.95,64.96,64.94,64.95,14100.0,62.0537,62.0633,62.0442,62.0537,14100.0
2012-12-10 15:15:00,64.96,64.97,64.92,64.94,17000.0,62.0633,62.0728,62.0251,62.0442,17000.0
2012-12-10 15:20:00,64.95,64.97,64.93,64.93,21900.0,62.0537,62.0728,62.0346,62.0346,21900.0
2012-12-10 15:25:00,64.94,64.95,64.91,64.93,32600.0,62.0442,62.0537,62.0155,62.0346,32600.0
2012-12-10 15:30:00,64.93,64.94,64.89,64.89,28900.0,62.0346,62.0442,61.9964,61.9964,28900.0
2012-12-10 15:35:00,64.89,64.9,64.87,64.9,25200.0,61.9964,62.006,61.9773,62.006,25200.0
2012-12-10 15:40:00,64.89,64.9,64.86,64.9,35900.0,61.9964,62.006,61.9678,62.006,35900.0
2012-12-10 15:45:00,64.88,64.91,64.84,64.84,47300.0,61.9869,62.0155,61.9486,61.9486,47300.0
2012-12-10 15:50:00,64.85,64.91,64.75,64.76,114000.0,61.9582,62.0155,61.8627,61.8722,114000.0
2012-12-10 15:55:00,64.77,64.82,64.75,64.79,97100.0,61.8818,61.9295,61.8627,61.9009,97100.0
2012-12-11 09:30:00,64.78,64.98,64.76,64.95,178400.0,61.8913,62.0824,61.8722,62.0537,178400.0
2012-12-11 09:35:00,64.97,65.0,64.84,64.89,53800.0,62.0728,62.1015,61.9486,61.9964,53800.0
2012-12-11 09:40:00,64.88,64.89,64.82,64.89,26200.0,61.9869,61.9964,61.9295,61.9964,26200.0
2012-12-11 09:45:00,64.89,65.07,64.88,64.95,75800.0,61.9964,62.1684,61.9869,62.0537,75800.0
2012-12-11 09:50:00,64.96,65.0,64.95,64.99,81900.0,62.0633,62.1015,62.0537,62.092,81900.0
2012-12-11 09:55:00,65.0,65.0,64.87,64.95,248000.0,62.1015,62.1015,61.9773,62.0537,248000.0
2012-12-11 10:00:00,64.95,65.1,64.95,65.08,229400.0,62.0537,62.197,62.0537,62.1779,229400.0
2012-12-11 10:05:00,65.08,65.18,65.08,65.18,63400.0,62.1779,62.2735,62.1779,62.2735,63400.0
2012-12-11 10:10:00,65.17,65.27,65.17,65.27,50900.0,62.2639,62.3595,62.2639,62.3595,50900.0
2012-12-11 10:15:00,65.26,65.34,65.25,65.34,54000.0,62.3499,62.4263,62.3404,62.4263,54000.0
2012-12-11 10:20:00,65.35,65.36,65.15,65.2,44600.0,62.4359,62.4455,62.2448,62.2926,44600.0
2012-12-11 10:25:00,65.19,65.25,65.19,65.25,25500.0,62.283,62.3404,62.283,62.3404,25500.0
2012-12-11 10:30:00,65.25,65.25,65.13,65.14,26200.0,62.3404,62.3404,62.2257,62.2353,26200.0
2012-12-11 10:35:00,65.14,65.16,65.14,65.14,18000.0,62.2353,62.2544,62.2353,62.2353,18000.0
2012-12-11 10:40:00,65.15,65.27,65.14,65.24,54800.0,62.2448,62.3595,62.2353,62.3308,54800.0
2012-12-11 10:45:00,65.24,65.34,65.21,65.31,75300.0,62.3308,62.4263,62.3021,62.3977,75300.0
2012-12-11 10:50:00,65.32,65.38,65.31,65.32,58300.0,62.4072,62.4646,62.3977,62.4072,58300.0
2012-12-11 10:55:00,65.31,65.35,65.25,65.3,31500.0,62.3977,62.4359,62.3404,62.3881,31500.0
2012-12-11 11:00:00,65.29,65.3,65.26,65.27,12600.0,62.3786,62.3881,62.3499,62.3595,12600.0
2012-12-11 11:05:00,65.27,65.28,65.21,65.26,30500.0,62.3595,62.369,62.3021,62.3499,30500.0
2012-12-11 11:10:00,65.26,65.36,65.26,65.31,23500.0,62.3499,62.4455,62.3499,62.3977,23500.0
2012-12-11 11:15:00,65.31,65.35,65.28,65.29,46000.0,62.3977,62.4359,62.369,62.3786,46000.0
2012-12-11 11:20:00,65.29,65.47,65.28,65.39,25700.0,62.3786,62.5505,62.369,62.4741,25700.0
2012-12-11 11:25:00,65.41,65.44,65.34,65.35,21200.0,62.4932,62.5219,62.4263,62.4359,21200.0
2012-12-11 11:30:00,65.35,65.36,65.27,65.29,22500.0,62.4359,62.4455,62.3595,62.3786,22500.0
2012-12-11 11:35:00,65.29,65.31,65.28,65.3,22800.0,62.3786,62.3977,62.369,62.3881,22800.0
2012-12-11 11:40:00,65.3,65.33,65.28,65.32,46000.0,62.3881,62.4168,62.369,62.4072,46000.0
2012-12-11 11:45:00,65.32,65.34,65.29,65.3,27500.0,62.4072,62.4263,62.3786,62.3881,27500.0
2012-12-11 11:50:00,65.31,65.31,65.24,65.25,15700.0,62.3977,62.3977,62.3308,62.3404,15700.0
2012-12-11 11:55:00,65.26,65.28,65.24,65.25,28200.0,62.3499,62.369,62.3308,62.3404,28200.0
2012-12-11 12:00:00,65.25,65.28,65.07,65.15,29800.0,62.3404,62.369,62.1684,62.2448,29800.0
2012-12-11 12:05:00,65.15,65.2,65.15,65.16,18300.0,62.2448,62.2926,62.2448,62.2544,18300.0
2012-12-11 12:10:00,65.16,65.29,65.16,65.26,17700.0,62.2544,62.3786,62.2544,62.3499,17700.0
2012-12-11 12:15:00,65.24,65.27,65.21,65.26,13500.0,62.3308,62.3595,62.3021,62.3499,13500.0
2012-12-11 12:20:00,65.27,65.31,65.24,65.26,23800.0,62.3595,62.3977,62.3308,62.3499,23800.0
2012-12-11 12:25:00,65.27,65.28,65.21,65.24,19700.0,62.3595,62.369,62.3021,62.3308,19700.0
2012-12-11 12:30:00,65.24,65.27,65.21,65.26,18400.0,62.3308,62.3595,62.3021,62.3499,18400.0
2012-12-11 12:35:00,65.27,65.27,65.23,65.25,13000.0,62.3595,62.3595,62.3213,62.3404,13000.0
2012-12-11 12:40:00,65.24,65.25,65.22,65.22,19600.0,62.3308,62.3404,62.3117,62.3117,19600.0
2012-12-11 12:45:00,65.23,65.26,65.22,65.24,12100.0,62.3213,62.3499,62.3117,62.3308,12100.0
2012-12-11 12:50:00,65.25,65.27,65.21,65.23,76700.0,62.3404,62.3595,62.3021,62.3213,76700.0
2012-12-11 12:55:00,65.23,65.28,65.23,65.28,9900.0,62.3213,62.369,62.3213,62.369,9900.0
2012-12-11 13:00:00,65.27,65.32,65.25,65.3,11400.0,62.3595,62.4072,62.3404,62.3881,11400.0
2012-12-11 13:05:00,65.3,65.31,65.26,65.26,17900.0,62.3881,62.3977,62.3499,62.3499,17900.0
2012-12-11 13:10:00,65.27,65.34,65.27,65.34,11000.0,62.3595,62.4263,62.3595,62.4263,11000.0
2012-12-11 13:15:00,65.34,65.41,65.33,65.4,12100.0,62.4263,62.4932,62.4168,62.4837,12100.0
2012-12-11 13:20:00,65.4,65.41,65.34,65.4,17700.0,62.4837,62.4932,62.4263,62.4837,17700.0
2012-12-11 13:25:00,65.4,65.41,65.38,65.41,8400.0,62.4837,62.4932,62.4646,62.4932,8400.0
2012-12-11 13:30:00,65.4,65.41,65.38,65.4,6700.0,62.4837,62.4932,62.4646,62.4837,6700.0
2012-12-11 13:35:00,65.39,65.4,65.31,65.31,11700.0,62.4741,62.4837,62.3977,62.3977,11700.0
2012-12-11 13:40:00,65.31,65.34,65.3,65.32,6800.0,62.3977,62.4263,62.3881,62.4072,6800.0
2012-12-11 13:45:00,65.33,65.34,65.32,65.33,8300.0,62.4168,62.4263,62.4072,62.4168,8300.0
2012-12-11 13:50:00,65.32,65.35,65.32,65.34,21800.0,62.4072,62.4359,62.4072,62.4263,21800.0
2012-12-11 13:55:00,65.32,65.34,65.31,65.31,12100.0,62.4072,62.4263,62.3977,62.3977,12100.0
2012-12-11 14:00:00,65.32,65.35,65.32,65.35,13100.0,62.4072,62.4359,62.4072,62.4359,13100.0
2012-12-11 14:05:00,65.34,65.36,65.33,65.36,10300.0,62.4263,62.4455,62.4168,62.4455,10300.0
2012-12-11 14:10:00,65.36,65.37,65.35,65.36,10400.0,62.4455,62.455,62.4359,62.4455,10400.0
2012-12-11 14:15:00,65.35,65.41,65.35,65.39,13100.0,62.4359,62.4932,62.4359,62.4741,13100.0
2012-12-11 14:20:00,65.4,65.46,65.4,65.46,11500.0,62.4837,62.541,62.4837,62.541,11500.0
2012-12-11 14:25:00,65.45,65.45,65.38,65.38,8000.0,62.5314,62.5314,62.4646,62.4646,8000.0
2012-12-11 14:30:00,65.37,65.37,65.25,65.3,55300.0,62.455,62.455,62.3404,62.3881,55300.0
2012-12-11 14:35:00,65.29,65.3,65.19,65.24,51100.0,62.3786,62.3881,62.283,62.3308,51100.0
2012-12-11 14:40:00,65.24,65.28,65.17,65.19,57900.0,62.3308,62.369,62.2639,62.283,57900.0
2012-12-11 14:45:00,65.2,65.22,65.17,65.21,55400.0,62.2926,62.3117,62.2639,62.3021,55400.0
2012-12-11 14:50:00,65.22,65.25,65.2,65.24,24000.0,62.3117,62.3404,62.2926,62.3308,24000.0
2012-12-11 14:55:00,65.24,65.26,65.23,65.26,21100.0,62.3308,62.3499,62.3213,62.3499,21100.0
2012-12-11 15:00:00,65.27,65.27,65.16,65.19,27100.0,62.3595,62.3595,62.2544,62.283,27100.0
2012-12-11 15:05:00,65.19,65.24,65.17,65.24,37600.0,62.283,62.3308,62.2639,62.3308,37600.0
2012-12-11 15:10:00,65.24,65.27,65.23,65.26,23800.0,62.3308,62.3595,62.3213,62.3499,23800.0
2012-12-11 15:15:00,65.25,65.26,65.17,65.19,28200.0,62.3404,62.3499,62.2639,62.283,28200.0
2012-12-11 15:20:00,65.2,65.23,65.19,65.21,36500.0,62.2926,62.3213,62.283,62.3021,36500.0
2012-12-11 15:25:00,65.21,65.22,65.17,65.21,35600.0,62.3021,62.3117,62.2639,62.3021,35600.0
2012-12-11 15:30:00,65.22,65.27,65.21,65.27,20500.0,62.3117,62.3595,62.3021,62.3595,20500.0
2012-12-11 15:35:00,65.26,65.27,65.2,65.25,93500.0,62.3499,62.3595,62.2926,62.3404,93500.0
2012-12-11 15:40:00,65.25,65.29,65.23,65.28,25700.0,62.3404,62.3786,62.3213,62.369,25700.0
2012-12-11 15:45:00,65.28,65.28,65.25,65.26,81600.0,62.369,62.369,62.3404,62.3499,81600.0
2012-12-11 15:50:00,65.28,65.31,65.22,65.31,94700.0,62.369,62.3977,62.3117,62.3977,94700.0
2012-12-11 15:55:00,65.3,65.31,65.18,65.28,244700.0,62.3881,62.3977,62.2735,62.369,244700.0
2012-12-12 09:30:00,65.35,65.41,65.21,65.24,63100.0,62.4359,62.4932,62.3021,62.3308,63100.0
2012-12-12 09:35:00,65.21,65.3,65.14,65.23,55000.0,62.3021,62.3881,62.2353,62.3213,55000.0
2012-12-12 09:40:00,65.23,65.39,65.23,65.29,63600.0,62.3213,62.4741,62.3213,62.3786,63600.0
2012-12-12 09:45:00,65.29,65.31,65.25,65.28,22400.0,62.3786,62.3977,62.3404,62.369,22400.0
2012-12-12 09:50:00,65.29,65.3,65.26,65.3,50600.0,62.3786,62.3881,62.3499,62.3881,50600.0
2012-12-12 09:55:00,65.31,65.34,65.21,65.22,64000.0,62.3977,62.4263,62.3021,62.3117,64000.0
2012-12-12 10:00:00,65.21,65.3,65.17,65.3,50800.0,62.3021,62.3881,62.2639,62.3881,50800.0
2012-12-12 10:05:00,65.31,65.31,65.27,65.31,33700.0,62.3977,62.3977,62.3595,62.3977,33700.0
2012-12-12 10:10:00,65.31,65.36,65.29,65.33,24700.0,62.3977,62.4455,62.3786,62.4168,24700.0
2012-12-12 10:15:00,65.33,65.37,65.32,65.36,33100.0,62.4168,62.455,62.4072,62.4455,33100.0
2012-12-12 10:20:00,65.35,65.42,65.34,65.42,13000.0,62.4359,62.5028,62.4263,62.5028,13000.0
2012-12-12 10:25:00,65.41,65.41,65.31,65.32,29400.0,62.4932,62.4932,62.3977,62.4072,29400.0
2012-12-12 10:30:00,65.33,65.33,65.23,65.26,47200.0,62.4168,62.4168,62.3213,62.3499,47200.0
2012-12-12 10:35:00,65.26,65.28,65.24,65.26,34900.0,62.3499,62.369,62.3308,62.3499,34900.0
2012-12-12 10:40:00,65.26,65.29,65.25,65.25,16500.0,62.3499,62.3786,62.3404,62.3404,16500.0
2012-12-12 10:45:00,65.26,65.29,65.24,65.26,14800.0,62.3499,62.3786,62.3308,62.3499,14800.0
2012-12-12 10:50:00,65.27,65.27,65.24,65.25,14600.0,62.3595,62.3595,62.3308,62.3404,14600.0
2012-12-12 10:55:00,65.25,65.28,65.24,65.28,18500.0,62.3404,62.369,62.3308,62.369,18500.0
2012-12-12 11:00:00,65.28,65.3,65.25,65.29,24500.0,62.369,62.3881,62.3404,62.3786,24500.0
2012-12-12 11:05:00,65.28,65.28,65.25,65.27,28200.0,62.369,62.369,62.3404,62.3595,28200.0
2012-12-12 11:10:00,65.27,65.28,65.2,65.21,42300.0,62.3595,62.369,62.2926,62.3021,42300.0
2012-12-12 11:15:00,65.2,65.25,65.19,65.25,15000.0,62.2926,62.3404,62.283,62.3404,15000.0
2012-12-12 11:20:00,65.25,65.27,65.23,65.23,47800.0,62.3404,62.3595,62.3213,62.3213,47800.0
2012-12-12 11:25:00,65.24,65.27,65.23,65.25,27500.0,62.3308,62.3595,62.3213,62.3404,27500.0
2012-12-12 11:30:00,65.25,65.26,65.23,65.25,21000.0,62.3404,62.3499,62.3213,62.3404,21000.0
2012-12-12 11:35:00,65.24,65.25,65.22,65.24,11400.0,62.3308,62.3404,62.3117,62.3308,11400.0
2012-12-12 11:40:00,65.24,65.25,65.23,65.24,18000.0,62.3308,62.3404,62.3213,62.3308,18000.0
2012-12-12 11:45:00,65.24,65.26,65.22,65.22,17400.0,62.3308,62.3499,62.3117,62.3117,17400.0
2012-12-12 11:50:00,65.22,65.24,65.2,65.23,19800.0,62.3117,62.3308,62.2926,62.3213,19800.0
2012-12-12 11:55:00,65.23,65.25,65.22,65.25,39500.0,62.3213,62.3404,62.3117,62.3404,39500.0
2012-12-12 12:00:00,65.26,65.28,65.23,65.27,19500.0,62.3499,62.369,62.3213,62.3595,19500.0
2012-12-12 12:05:00,65.27,65.29,65.27,65.28,14900.0,62.3595,62.3786,62.3595,62.369,14900.0
2012-12-12 12:10:00,65.27,65.29,65.27,65.29,15900.0,62.3595,62.3786,62.3595,62.3786,15900.0
2012-12-12 12:15:00,65.28,65.3,65.27,65.29,28000.0,62.369,62.3881,62.3595,62.3786,28000.0
2012-12-12 12:20:00,65.28,65.28,65.26,65.26,17900.0,62.369,62.369,62.3499,62.3499,17900.0
2012-12-12 12:25:00,65.26,65.3,65.26,65.29,42300.0,62.3499,62.3881,62.3499,62.3786,42300.0
2012-12-12 12:30:00,65.29,65.52,65.17,65.34,36700.0,62.3786,62.5983,62.2639,62.4263,36700.0
2012-12-12 12:35:00,65.34,65.39,65.31,65.39,40000.0,62.4263,62.4741,62.3977,62.4741,40000.0
2012-12-12 12:40:00,65.38,65.39,65.31,65.39,32300.0,62.4646,62.4741,62.3977,62.4741,32300.0
2012-12-12 12:45:00,65.37,65.49,65.37,65.47,88400.0,62.455,62.5697,62.455,62.5505,88400.0
2012-12-12 12:50:00,65.48,65.53,65.47,65.51,69800.0,62.5601,62.6079,62.5505,62.5888,69800.0
2012-12-12 12:55:00,65.51,65.53,65.43,65.45,47400.0,62.5888,62.6079,62.5123,62.5314,47400.0
2012-12-12 13:00:00,65.45,65.53,65.45,65.53,30200.0,62.5314,62.6079,62.5314,62.6079,30200.0
2012-12-12 13:05:00,65.51,65.53,65.43,65.45,73900.0,62.5888,62.6079,62.5123,62.5314,73900.0
2012-12-12 13:10:00,65.44,65.44,65.34,65.43,59100.0,62.5219,62.5219,62.4263,62.5123,59100.0
2012-12-12 13:15:00,65.44,65.45,65.39,65.4,70200.0,62.5219,62.5314,62.4741,62.4837,70200.0
2012-12-12 13:20:00,65.4,65.43,65.38,65.41,117700.0,62.4837,62.5123,62.4646,62.4932,117700.0
2012-12-12 13:25:00,65.4,65.45,65.4,65.44,54400.0,62.4837,62.5314,62.4837,62.5219,54400.0
2012-12-12 13:30:00,65.44,65.45,65.41,65.43,39300.0,62.5219,62.5314,62.4932,62.5123,39300.0
2012-12-12 13:35:00,65.44,65.48,65.42,65.42,17900.0,62.5219,62.5601,62.5028,62.5028,17900.0
2012-12-12 13:40:00,65.43,65.47,65.43,65.46,13800.0,62.5123,62.5505,62.5123,62.541,13800.0
2012-12-12 13:45:00,65.44,65.45,65.4,65.42,15400.0,62.5219,62.5314,62.4837,62.5028,15400.0
2012-12-12 13:50:00,65.43,65.45,65.42,65.45,20000.0,62.5123,62.5314,62.5028,62.5314,20000.0
2012-12-12 13:55:00,65.45,65.46,65.4,65.41,48700.0,62.5314,62.541,62.4837,62.4932,48700.0
2012-12-12 14:00:00,65.42,65.44,65.34,65.42,71800.0,62.5028,62.5219,62.4263,62.5028,71800.0
2012-12-12 14:05:00,65.41,65.44,65.41,65.43,26700.0,62.4932,62.5219,62.4932,62.5123,26700.0
2012-12-12 14:10:00,65.43,65.45,65.4,65.41,75800.0,62.5123,62.5314,62.4837,62.4932,75800.0
2012-12-12 14:15:00,65.42,65.42,65.38,65.41,36900.0,62.5028,62.5028,62.4646,62.4932,36900.0
2012-12-12 14:20:00,65.41,65.43,65.37,65.43,43400.0,62.4932,62.5123,62.455,62.5123,43400.0
2012-12-12 14:25:00,65.42,65.43,65.36,65.4,43200.0,62.5028,62.5123,62.4455,62.4837,43200.0
2012-12-12 14:30:00,65.4,65.44,65.39,65.43,30700.0,62.4837,62.5219,62.4741,62.5123,30700.0
2012-12-12 14:35:00,65.43,65.46,65.4,65.42,25600.0,62.5123,62.541,62.4837,62.5028,25600.0
2012-12-12 14:40:00,65.42,65.46,65.41,65.42,22500.0,62.5028,62.541,62.4932,62.5028,22500.0
2012-12-12 14:45:00,65.43,65.54,65.42,65.53,22200.0,62.5123,62.6174,62.5028,62.6079,22200.0
2012-12-12 14:50:00,65.51,65.54,65.48,65.49,46900.0,62.5888,62.6174,62.5601,62.5697,46900.0
2012-12-12 14:55:00,65.5,65.5,65.46,65.47,19300.0,62.5792,62.5792,62.541,62.5505,19300.0
2012-12-12 15:00:00,65.47,65.47,65.36,65.39,69800.0,62.5505,62.5505,62.4455,62.4741,69800.0
2012-12-12 15:05:00,65.39,65.45,65.38,65.42,21500.0,62.4741,62.5314,62.4646,62.5028,21500.0
2012-12-12 15:10:00,65.43,65.44,65.28,65.29,29000.0,62.5123,62.5219,62.369,62.3786,29000.0
2012-12-12 15:15:00,65.29,65.33,65.29,65.3,26300.0,62.3786,62.4168,62.3786,62.3881,26300.0
2012-12-12 15:20:00,65.29,65.31,65.26,65.27,32200.0,62.3786,62.3977,62.3499,62.3595,32200.0
2012-12-12 15:25:00,65.27,65.3,65.09,65.22,34400.0,62.3595,62.3881,62.1875,62.3117,34400.0
2012-12-12 15:30:00,65.22,65.23,65.12,65.12,67200.0,62.3117,62.3213,62.2162,62.2162,67200.0
2012-12-12 15:35:00,65.13,65.2,65.1,65.12,65700.0,62.2257,62.2926,62.197,62.2162,65700.0
2012-12-12 15:40:00,65.12,65.19,65.1,65.17,71800.0,62.2162,62.283,62.197,62.2639,71800.0
2012-12-12 15:45:00,65.15,65.21,65.09,65.19,59800.0,62.2448,62.3021,62.1875,62.283,59800.0
2012-12-12 15:50:00,65.19,65.19,65.13,65.13,61100.0,62.283,62.283,62.2257,62.2257,61100.0
2012-12-12 15:55:00,65.13,65.16,65.07,65.16,78500.0,62.2257,62.2544,62.1684,62.2544,78500.0
2012-12-13 09:30:00,64.96,65.14,64.87,65.07,42600.0,62.2067,62.3791,62.1205,62.312,42600.0
2012-12-13 09:35:00,65.07,65.07,64.99,65.02,25000.0,62.312,62.312,62.2354,62.2641,25000.0
2012-12-13 09:40:00,65.04,65.04,64.99,65.03,19800.0,62.2833,62.2833,62.2354,62.2737,19800.0
2012-12-13 09:45:00,65.04,65.08,65.0,65.02,33000.0,62.2833,62.3216,62.245,62.2641,33000.0
2012-12-13 09:50:00,65.02,65.06,65.0,65.03,43000.0,62.2641,62.3025,62.245,62.2737,43000.0
2012-12-13 09:55:00,65.02,65.07,65.0,65.05,63800.0,62.2641,62.312,62.245,62.2929,63800.0
2012-12-13 10:00:00,65.05,65.06,64.97,64.98,19800.0,62.2929,62.3025,62.2163,62.2258,19800.0
2012-12-13 10:05:00,64.97,65.02,64.95,65.0,20600.0,62.2163,62.2641,62.1971,62.245,20600.0
2012-12-13 10:10:00,65.0,65.05,64.99,65.0,31900.0,62.245,62.2929,62.2354,62.245,31900.0
2012-12-13 10:15:00,65.0,65.01,64.96,64.98,19600.0,62.245,62.2546,62.2067,62.2258,19600.0
2012-12-13 10:20:00,64.98,65.01,64.97,65.0,37800.0,62.2258,62.2546,62.2163,62.245,37800.0
2012-12-13 10:25:00,65.0,65.02,64.99,65.02,34100.0,62.245,62.2641,62.2354,62.2641,34100.0
2012-12-13 10:30:00,65.02,65.03,65.0,65.01,24600.0,62.2641,62.2737,62.245,62.2546,24600.0
2012-12-13 10:35:00,65.02,65.02,64.98,65.01,12600.0,62.2641,62.2641,62.2258,62.2546,12600.0
2012-12-13 10:40:00,65.02,65.02,64.95,64.96,8500.0,62.2641,62.2641,62.1971,62.2067,8500.0
2012-12-13 10:45:00,64.97,64.97,64.94,64.96,7800.0,62.2163,62.2163,62.1875,62.2067,7800.0
2012-12-13 10:50:00,64.97,65.0,64.95,64.96,14000.0,62.2163,62.245,62.1971,62.2067,14000.0
2012-12-13 10:55:00,64.97,65.0,64.95,64.98,9200.0,62.2163,62.245,62.1971,62.2258,9200.0
2012-12-13 11:00:00,64.97,64.98,64.91,64.91,14200.0,62.2163,62.2258,62.1588,62.1588,14200.0
2012-12-13 11:05:00,64.92,64.92,64.86,64.87,12800.0,62.1684,62.1684,62.1109,62.1205,12800.0
2012-12-13 11:10:00,64.87,64.87,64.8,64.82,17500.0,62.1205,62.1205,62.0535,62.0726,17500.0
2012-12-13 11:15:00,64.83,64.9,64.78,64.9,18000.0,62.0822,62.1492,62.0343,62.1492,18000.0
2012-12-13 11:20:00,64.9,64.97,64.89,64.95,17100.0,62.1492,62.2163,62.1397,62.1971,17100.0
2012-12-13 11:25:00,64.96,65.0,64.9,64.99,31400.0,62.2067,62.245,62.1492,62.2354,31400.0
2012-12-13 11:30:00,64.99,65.07,64.98,65.06,37200.0,62.2354,62.312,62.2258,62.3025,37200.0
2012-12-13 11:35:00,65.07,65.14,65.07,65.09,27500.0,62.312,62.3791,62.312,62.3312,27500.0
2012-12-13 11:40:00,65.08,65.09,65.02,65.04,24400.0,62.3216,62.3312,62.2641,62.2833,24400.0
2012-12-13 11:45:00,65.04,65.05,65.01,65.03,14300.0,62.2833,62.2929,62.2546,62.2737,14300.0
2012-12-13 11:50:00,65.02,65.04,64.99,65.03,19200.0,62.2641,62.2833,62.2354,62.2737,19200.0
2012-12-13 11:55:00,65.03,65.05,65.03,65.05,14100.0,62.2737,62.2929,62.2737,62.2929,14100.0
2012-12-13 12:00:00,65.05,65.07,65.05,65.05,17800.0,62.2929,62.312,62.2929,62.2929,17800.0
2012-12-13 12:05:00,65.06,65.07,65.04,65.06,16400.0,62.3025,62.312,62.2833,62.3025,16400.0
2012-12-13 12:10:00,65.06,65.08,64.98,65.01,26500.0,62.3025,62.3216,62.2258,62.2546,26500.0
2012-12-13 12:15:00,65.01,65.03,64.99,65.0,17800.0,62.2546,62.2737,62.2354,62.245,17800.0
2012-12-13 12:20:00,64.99,65.02,64.99,65.02,17100.0,62.2354,62.2641,62.2354,62.2641,17100.0
2012-12-13 12:25:00,65.02,65.05,64.96,64.96,30700.0,62.2641,62.2929,62.2067,62.2067,30700.0
2012-12-13 12:30:00,64.96,65.01,64.95,65.01,25500.0,62.2067,62.2546,62.1971,62.2546,25500.0
2012-12-13 12:35:00,65.01,65.01,64.98,64.99,11500.0,62.2546,62.2546,62.2258,62.2354,11500.0
2012-12-13 12:40:00,64.99,64.99,64.92,64.93,36300.0,62.2354,62.2354,62.1684,62.178,36300.0
2012-12-13 12:45:00,64.93,64.95,64.91,64.91,33900.0,62.178,62.1971,62.1588,62.1588,33900.0
2012-12-13 12:50:00,64.91,64.92,64.89,64.89,17200.0,62.1588,62.1684,62.1397,62.1397,17200.0
2012-12-13 12:55:00,64.88,64.91,64.88,64.91,7100.0,62.1301,62.1588,62.1301,62.1588,7100.0
2012-12-13 13:00:00,64.92,64.92,64.84,64.86,68100.0,62.1684,62.1684,62.0918,62.1109,68100.0
2012-12-13 13:05:00,64.86,64.9,64.84,64.86,17500.0,62.1109,62.1492,62.0918,62.1109,17500.0
2012-12-13 13:10:00,64.87,64.91,64.85,64.9,38100.0,62.1205,62.1588,62.1014,62.1492,38100.0
2012-12-13 13:15:00,64.9,64.94,64.9,64.94,31800.0,62.1492,62.1875,62.1492,62.1875,31800.0
2012-12-13 13:20:00,64.94,65.0,64.93,64.99,25900.0,62.1875,62.245,62.178,62.2354,25900.0
2012-12-13 13:25:00,65.0,65.01,65.0,65.01,36200.0,62.245,62.2546,62.245,62.2546,36200.0
2012-12-13 13:30:00,65.01,65.06,65.01,65.06,26400.0,62.2546,62.3025,62.2546,62.3025,26400.0
2012-12-13 13:35:00,65.06,65.07,64.99,64.99,36000.0,62.3025,62.312,62.2354,62.2354,36000.0
2012-12-13 13:40:00,65.0,65.0,64.96,64.97,23000.0,62.245,62.245,62.2067,62.2163,23000.0
2012-12-13 13:45:00,64.97,64.97,64.94,64.97,13300.0,62.2163,62.2163,62.1875,62.2163,13300.0
2012-12-13 13:50:00,64.97,64.99,64.93,64.97,13300.0,62.2163,62.2354,62.178,62.2163,13300.0
2012-12-13 13:55:00,64.98,65.0,64.97,65.0,17000.0,62.2258,62.245,62.2163,62.245,17000.0
2012-12-13 14:00:00,65.0,65.0,64.95,64.96,15800.0,62.245,62.245,62.1971,62.2067,15800.0
2012-12-13 14:05:00,64.97,64.97,64.93,64.94,20400.0,62.2163,62.2163,62.178,62.1875,20400.0
2012-12-13 14:10:00,64.94,64.95,64.92,64.95,108600.0,62.1875,62.1971,62.1684,62.1971,108600.0
2012-12-13 14:15:00,64.93,64.93,64.89,64.91,38700.0,62.178,62.178,62.1397,62.1588,38700.0
2012-12-13 14:20:00,64.92,64.93,64.91,64.91,19400.0,62.1684,62.178,62.1588,62.1588,19400.0
2012-12-13 14:25:00,64.91,65.0,64.91,65.0,37300.0,62.1588,62.245,62.1588,62.245,37300.0
2012-12-13 14:30:00,65.01,65.07,65.01,65.06,23200.0,62.2546,62.312,62.2546,62.3025,23200.0
2012-12-13 14:35:00,65.06,65.06,64.99,65.0,19700.0,62.3025,62.3025,62.2354,62.245,19700.0
2012-12-13 14:40:00,64.99,65.01,64.99,65.0,38700.0,62.2354,62.2546,62.2354,62.245,38700.0
2012-12-13 14:45:00,65.0,65.03,65.0,65.02,35300.0,62.245,62.2737,62.245,62.2641,35300.0
2012-12-13 14:50:00,65.02,65.04,65.02,65.02,52200.0,62.2641,62.2833,62.2641,62.2641,52200.0
2012-12-13 14:55:00,65.02,65.03,65.0,65.0,28900.0,62.2641,62.2737,62.245,62.245,28900.0
2012-12-13 15:00:00,65.01,65.02,65.0,65.0,54000.0,62.2546,62.2641,62.245,62.245,54000.0
2012-12-13 15:05:00,65.01,65.02,65.0,65.0,22600.0,62.2546,62.2641,62.245,62.245,22600.0
2012-12-13 15:10:00,65.01,65.02,64.99,65.0,36800.0,62.2546,62.2641,62.2354,62.245,36800.0
2012-12-13 15:15:00,65.0,65.01,64.99,65.0,36200.0,62.245,62.2546,62.2354,62.245,36200.0
2012-12-13 15:20:00,65.0,65.0,64.97,64.97,38800.0,62.245,62.245,62.2163,62.2163,38800.0
2012-12-13 15:25:00,64.97,64.99,64.96,64.98,23200.0,62.2163,62.2354,62.2067,62.2258,23200.0
2012-12-13 15:30:00,64.98,65.0,64.96,64.98,38200.0,62.2258,62.245,62.2067,62.2258,38200.0
2012-12-13 15:35:00,64.98,65.07,64.96,65.06,128700.0,62.2258,62.312,62.2067,62.3025,128700.0
2012-12-13 15:40:00,65.06,65.08,64.99,64.99,116000.0,62.3025,62.3216,62.2354,62.2354,116000.0
2012-12-13 15:45:00,65.01,65.01,64.92,64.93,49300.0,62.2546,62.2546,62.1684,62.178,49300.0
2012-12-13 15:50:00,64.93,64.97,64.92,64.92,32600.0,62.178,62.2163,62.1684,62.1684,32600.0
2012-12-13 15:55:00,64.92,64.93,64.84,64.93,94500.0,62.1684,62.178,62.0918,62.178,94500.0
2012-12-14 09:30:00,64.73,64.85,64.6,64.62,32100.0,61.9864,62.1014,61.8619,61.8811,32100.0
2012-12-14 09:35:00,64.64,64.67,64.6,64.61,27900.0,61.9003,61.929,61.8619,61.8715,27900.0
2012-12-14 09:40:00,64.63,64.67,64.56,64.58,24600.0,61.8907,61.929,61.8236,61.8428,24600.0
2012-12-14 09:45:00,64.61,64.64,64.55,64.59,30400.0,61.8715,61.9003,61.8141,61.8524,30400.0
2012-12-14 09:50:00,64.6,64.61,64.56,64.56,26000.0,61.8619,61.8715,61.8236,61.8236,26000.0
2012-12-14 09:55:00,64.55,64.61,64.55,64.59,25000.0,61.8141,61.8715,61.8141,61.8524,25000.0
2012-12-14 10:00:00,64.6,64.63,64.56,64.6,79900.0,61.8619,61.8907,61.8236,61.8619,79900.0
2012-12-14 10:05:00,64.57,64.6,64.57,64.59,24100.0,61.8332,61.8619,61.8332,61.8524,24100.0
2012-12-14 10:10:00,64.6,64.61,64.59,64.6,108600.0,61.8619,61.8715,61.8524,61.8619,108600.0
2012-12-14 10:15:00,64.59,64.59,64.49,64.55,34900.0,61.8524,61.8524,61.7566,61.8141,34900.0
2012-12-14 10:20:00,64.56,64.61,64.56,64.6,40600.0,61.8236,61.8715,61.8236,61.8619,40600.0
2012-12-14 10:25:00,64.59,64.63,64.58,64.59,41700.0,61.8524,61.8907,61.8428,61.8524,41700.0
2012-12-14 10:30:00,64.6,64.61,64.57,64.6,20100.0,61.8619,61.8715,61.8332,61.8619,20100.0
2012-12-14 10:35:00,64.61,64.63,64.58,64.61,33400.0,61.8715,61.8907,61.8428,61.8715,33400.0
2012-12-14 10:40:00,64.61,64.62,64.57,64.57,42800.0,61.8715,61.8811,61.8332,61.8332,42800.0
2012-12-14 10:45:00,64.57,64.7,64.57,64.69,40400.0,61.8332,61.9577,61.8332,61.9481,40400.0
2012-12-14 10:50:00,64.69,64.72,64.66,64.7,39700.0,61.9481,61.9769,61.9194,61.9577,39700.0
2012-12-14 10:55:00,64.7,64.7,64.59,64.6,21000.0,61.9577,61.9577,61.8524,61.8619,21000.0
2012-12-14 11:00:00,64.61,64.62,64.58,64.59,16300.0,61.8715,61.8811,61.8428,61.8524,16300.0
2012-12-14 11:05:00,64.59,64.65,64.59,64.63,35500.0,61.8524,61.9098,61.8524,61.8907,35500.0
2012-12-14 11:10:00,64.62,64.64,64.59,64.59,26300.0,61.8811,61.9003,61.8524,61.8524,26300.0
2012-12-14 11:15:00,64.6,64.6,64.55,64.55,20400.0,61.8619,61.8619,61.8141,61.8141,20400.0
2012-12-14 11:20:00,64.55,64.57,64.53,64.54,17500.0,61.8141,61.8332,61.7949,61.8045,17500.0
2012-12-14 11:25:00,64.54,64.58,64.53,64.57,12400.0,61.8045,61.8428,61.7949,61.8332,12400.0
2012-12-14 11:30:00,64.56,64.6,64.55,64.56,23900.0,61.8236,61.8619,61.8141,61.8236,23900.0
2012-12-14 11:35:00,64.56,64.59,64.52,64.52,17500.0,61.8236,61.8524,61.7853,61.7853,17500.0
2012-12-14 11:40:00,64.52,64.55,64.5,64.5,21700.0,61.7853,61.8141,61.7662,61.7662,21700.0
2012-12-14 11:45:00,64.51,64.52,64.43,64.5,25200.0,61.7758,61.7853,61.6992,61.7662,25200.0
2012-12-14 11:50:00,64.5,64.52,64.47,64.47,21300.0,61.7662,61.7853,61.7375,61.7375,21300.0
2012-12-14 11:55:00,64.48,64.54,64.48,64.51,11100.0,61.747,61.8045,61.747,61.7758,11100.0
2012-12-14 12:00:00,64.52,64.54,64.51,64.54,10600.0,61.7853,61.8045,61.7758,61.8045,10600.0
2012-12-14 12:05:00,64.55,64.57,64.52,64.54,24000.0,61.8141,61.8332,61.7853,61.8045,24000.0
2012-12-14 12:10:00,64.54,64.56,64.5,64.53,18600.0,61.8045,61.8236,61.7662,61.7949,18600.0
2012-12-14 12:15:00,64.53,64.55,64.5,64.53,22600.0,61.7949,61.8141,61.7662,61.7949,22600.0
2012-12-14 12:20:00,64.52,64.54,64.47,64.49,20700.0,61.7853,61.8045,61.7375,61.7566,20700.0
2012-12-14 12:25:00,64.5,64.5,64.47,64.49,31900.0,61.7662,61.7662,61.7375,61.7566,31900.0
2012-12-14 12:30:00,64.49,64.49,64.47,64.47,16800.0,61.7566,61.7566,61.7375,61.7375,16800.0
2012-12-14 12:35:00,64.47,64.48,64.37,64.38,58100.0,61.7375,61.747,61.6417,61.6513,58100.0
2012-12-14 12:40:00,64.38,64.41,64.33,64.38,34900.0,61.6513,61.68,61.6034,61.6513,34900.0
2012-12-14 12:45:00,64.38,64.46,64.34,64.44,41200.0,61.6513,61.7279,61.613,61.7087,41200.0
2012-12-14 12:50:00,64.42,64.44,64.41,64.42,12600.0,61.6896,61.7087,61.68,61.6896,12600.0
2012-12-14 12:55:00,64.42,64.48,64.42,64.47,6100.0,61.6896,61.747,61.6896,61.7375,6100.0
2012-12-14 13:00:00,64.47,64.51,64.47,64.5,8500.0,61.7375,61.7758,61.7375,61.7662,8500.0
2012-12-14 13:05:00,64.5,64.5,64.48,64.48,21700.0,61.7662,61.7662,61.747,61.747,21700.0
2012-12-14 13:10:00,64.48,64.49,64.43,64.45,13500.0,61.747,61.7566,61.6992,61.7183,13500.0
2012-12-14 13:15:00,64.45,64.45,64.37,64.39,12100.0,61.7183,61.7183,61.6417,61.6608,12100.0
2012-12-14 13:20:00,64.39,64.39,64.32,64.33,25300.0,61.6608,61.6608,61.5938,61.6034,25300.0
2012-12-14 13:25:00,64.34,64.36,64.33,64.35,10700.0,61.613,61.6321,61.6034,61.6225,10700.0
2012-12-14 13:30:00,64.36,64.36,64.3,64.32,42200.0,61.6321,61.6321,61.5747,61.5938,42200.0
2012-12-14 13:35:00,64.33,64.35,64.32,64.35,22900.0,61.6034,61.6225,61.5938,61.6225,22900.0
2012-12-14 13:40:00,64.35,64.37,64.3,64.33,25200.0,61.6225,61.6417,61.5747,61.6034,25200.0
2012-12-14 13:45:00,64.34,64.43,64.32,64.36,24000.0,61.613,61.6992,61.5938,61.6321,24000.0
2012-12-14 13:50:00,64.37,64.49,64.35,64.49,52800.0,61.6417,61.7566,61.6225,61.7566,52800.0
2012-12-14 13:55:00,64.49,64.5,64.49,64.5,29000.0,61.7566,61.7662,61.7566,61.7662,29000.0
2012-12-14 14:00:00,64.5,64.51,64.45,64.47,29300.0,61.7662,61.7758,61.7183,61.7375,29300.0
2012-12-14 14:05:00,64.48,64.51,64.48,64.5,13600.0,61.747,61.7758,61.747,61.7662,13600.0
2012-12-14 14:10:00,64.5,64.5,64.48,64.5,16100.0,61.7662,61.7662,61.747,61.7662,16100.0
2012-12-14 14:15:00,64.5,64.5,64.48,64.5,11700.0,61.7662,61.7662,61.747,61.7662,11700.0
2012-12-14 14:20:00,64.49,64.5,64.47,64.5,14500.0,61.7566,61.7662,61.7375,61.7662,14500.0
2012-12-14 14:25:00,64.49,64.5,64.39,64.39,27800.0,61.7566,61.7662,61.6608,61.6608,27800.0
2012-12-14 14:30:00,64.4,64.42,64.38,64.4,22300.0,61.6704,61.6896,61.6513,61.6704,22300.0
2012-12-14 14:35:00,64.39,64.42,64.38,64.41,8100.0,61.6608,61.6896,61.6513,61.68,8100.0
2012-12-14 14:40:00,64.41,64.44,64.41,64.44,12100.0,61.68,61.7087,61.68,61.7087,12100.0
2012-12-14 14:45:00,64.44,64.48,64.41,64.44,15100.0,61.7087,61.747,61.68,61.7087,15100.0
2012-12-14 14:50:00,64.44,64.47,64.42,64.47,21800.0,61.7087,61.7375,61.6896,61.7375,21800.0
2012-12-14 14:55:00,64.45,64.46,64.39,64.42,17400.0,61.7183,61.7279,61.6608,61.6896,17400.0
2012-12-14 15:00:00,64.41,64.42,64.38,64.4,27800.0,61.68,61.6896,61.6513,61.6704,27800.0
2012-12-14 15:05:00,64.4,64.4,64.32,64.32,26200.0,61.6704,61.6704,61.5938,61.5938,26200.0
2012-12-14 15:10:00,64.32,64.37,64.3,64.31,52400.0,61.5938,61.6417,61.5747,61.5842,52400.0
2012-12-14 15:15:00,64.32,64.33,64.29,64.29,34300.0,61.5938,61.6034,61.5651,61.5651,34300.0
2012-12-14 15:20:00,64.3,64.31,64.28,64.3,26000.0,61.5747,61.5842,61.5555,61.5747,26000.0
2012-12-14 15:25:00,64.3,64.31,64.27,64.3,33100.0,61.5747,61.5842,61.5459,61.5747,33100.0
2012-12-14 15:30:00,64.3,64.41,64.29,64.34,90500.0,61.5747,61.68,61.5651,61.613,90500.0
2012-12-14 15:35:00,64.34,64.34,64.25,64.26,60100.0,61.613,61.613,61.5268,61.5364,60100.0
2012-12-14 15:40:00,64.26,64.26,64.2,64.24,43300.0,61.5364,61.5364,61.4789,61.5172,43300.0
2012-12-14 15:45:00,64.24,64.29,64.16,64.17,33500.0,61.5172,61.5651,61.4406,61.4502,33500.0
2012-12-14 15:50:00,64.17,64.22,64.1,64.21,56200.0,61.4502,61.4981,61.3831,61.4885,56200.0
2012-12-14 15:55:00,64.22,64.23,64.14,64.22,102300.0,61.4981,61.5076,61.4214,61.4981,102300.0
2012-12-17 09:30:00,64.46,64.5,64.39,64.4,33700.0,61.7279,61.7662,61.6608,61.6704,33700.0
2012-12-17 09:35:00,64.42,64.45,64.35,64.42,24400.0,61.6896,61.7183,61.6225,61.6896,24400.0
2012-12-17 09:40:00,64.42,64.54,64.41,64.52,20400.0,61.6896,61.8045,61.68,61.7853,20400.0
2012-12-17 09:45:00,64.52,64.66,64.52,64.66,15400.0,61.7853,61.9194,61.7853,61.9194,15400.0
2012-12-17 09:50:00,64.66,64.73,64.64,64.72,21300.0,61.9194,61.9864,61.9003,61.9769,21300.0
2012-12-17 09:55:00,64.7,64.77,64.68,64.74,40900.0,61.9577,62.0247,61.9386,61.996,40900.0
2012-12-17 10:00:00,64.76,64.76,64.7,64.7,10800.0,62.0152,62.0152,61.9577,61.9577,10800.0
2012-12-17 10:05:00,64.7,64.7,64.5,64.56,36800.0,61.9577,61.9577,61.7662,61.8236,36800.0
2012-12-17 10:10:00,64.58,64.59,64.42,64.44,37400.0,61.8428,61.8524,61.6896,61.7087,37400.0
2012-12-17 10:15:00,64.44,64.45,64.39,64.43,13200.0,61.7087,61.7183,61.6608,61.6992,13200.0
2012-12-17 10:20:00,64.44,64.46,64.4,64.43,24200.0,61.7087,61.7279,61.6704,61.6992,24200.0
2012-12-17 10:25:00,64.43,64.44,64.41,64.42,8100.0,61.6992,61.7087,61.68,61.6896,8100.0
2012-12-17 10:30:00,64.41,64.41,64.34,64.34,18600.0,61.68,61.68,61.613,61.613,18600.0
2012-12-17 10:35:00,64.37,64.47,64.35,64.47,12100.0,61.6417,61.7375,61.6225,61.7375,12100.0
2012-12-17 10:40:00,64.48,64.5,64.4,64.42,30500.0,61.747,61.7662,61.6704,61.6896,30500.0
2012-12-17 10:45:00,64.42,64.44,64.4,64.44,8800.0,61.6896,61.7087,61.6704,61.7087,8800.0
2012-12-17 10:50:00,64.44,64.46,64.42,64.42,13000.0,61.7087,61.7279,61.6896,61.6896,13000.0
2012-12-17 10:55:00,64.42,64.43,64.38,64.38,18600.0,61.6896,61.6992,61.6513,61.6513,18600.0
2012-12-17 11:00:00,64.38,64.41,64.35,64.41,4900.0,61.6513,61.68,61.6225,61.68,4900.0
2012-12-17 11:05:00,64.39,64.45,64.38,64.45,7400.0,61.6608,61.7183,61.6513,61.7183,7400.0
2012-12-17 11:10:00,64.45,64.55,64.44,64.54,23000.0,61.7183,61.8141,61.7087,61.8045,23000.0
2012-12-17 11:15:00,64.54,64.62,64.53,64.62,11600.0,61.8045,61.8811,61.7949,61.8811,11600.0
2012-12-17 11:20:00,64.63,64.63,64.58,64.59,10700.0,61.8907,61.8907,61.8428,61.8524,10700.0
2012-12-17 11:25:00,64.58,64.6,64.56,64.56,14400.0,61.8428,61.8619,61.8236,61.8236,14400.0
2012-12-17 11:30:00,64.57,64.66,64.55,64.64,21400.0,61.8332,61.9194,61.8141,61.9003,21400.0
2012-12-17 11:35:00,64.65,64.66,64.63,64.66,21500.0,61.9098,61.9194,61.8907,61.9194,21500.0
2012-12-17 11:40:00,64.65,64.7,64.64,64.67,48500.0,61.9098,61.9577,61.9003,61.929,48500.0
2012-12-17 11:45:00,64.67,64.69,64.64,64.68,21400.0,61.929,61.9481,61.9003,61.9386,21400.0
2012-12-17 11:50:00,64.68,64.71,64.65,64.69,18800.0,61.9386,61.9673,61.9098,61.9481,18800.0
2012-12-17 11:55:00,64.7,64.7,64.6,64.62,13300.0,61.9577,61.9577,61.8619,61.8811,13300.0
2012-12-17 12:00:00,64.62,64.63,64.58,64.6,18000.0,61.8811,61.8907,61.8428,61.8619,18000.0
2012-12-17 12:05:00,64.59,64.65,64.57,64.57,43900.0,61.8524,61.9098,61.8332,61.8332,43900.0
2012-12-17 12:10:00,64.59,64.6,64.57,64.59,16500.0,61.8524,61.8619,61.8332,61.8524,16500.0
2012-12-17 12:15:00,64.6,64.6,64.58,64.59,11800.0,61.8619,61.8619,61.8428,61.8524,11800.0
2012-12-17 12:20:00,64.59,64.61,64.59,64.59,15600.0,61.8524,61.8715,61.8524,61.8524,15600.0
2012-12-17 12:25:00,64.59,64.61,64.55,64.58,20600.0,61.8524,61.8715,61.8141,61.8428,20600.0
2012-12-17 12:30:00,64.58,64.59,64.57,64.59,4300.0,61.8428,61.8524,61.8332,61.8524,4300.0
2012-12-17 12:35:00,64.58,64.59,64.54,64.55,16300.0,61.8428,61.8524,61.8045,61.8141,16300.0
2012-12-17 12:40:00,64.55,64.57,64.54,64.56,7300.0,61.8141,61.8332,61.8045,61.8236,7300.0
2012-12-17 12:45:00,64.56,64.57,64.55,64.55,5800.0,61.8236,61.8332,61.8141,61.8141,5800.0
2012-12-17 12:50:00,64.55,64.57,64.55,64.56,12800.0,61.8141,61.8332,61.8141,61.8236,12800.0
2012-12-17 12:55:00,64.57,64.59,64.56,64.57,9000.0,61.8332,61.8524,61.8236,61.8332,9000.0
2012-12-17 13:00:00,64.57,64.57,64.56,64.57,3100.0,61.8332,61.8332,61.8236,61.8332,3100.0
2012-12-17 13:05:00,64.57,64.58,64.56,64.58,3100.0,61.8332,61.8428,61.8236,61.8428,3100.0
2012-12-17 13:10:00,64.56,64.57,64.55,64.55,14700.0,61.8236,61.8332,61.8141,61.8141,14700.0
2012-12-17 13:15:00,64.55,64.55,64.51,64.52,13800.0,61.8141,61.8141,61.7758,61.7853,13800.0
2012-12-17 13:20:00,64.52,64.53,64.48,64.52,8300.0,61.7853,61.7949,61.747,61.7853,8300.0
2012-12-17 13:25:00,64.52,64.55,64.51,64.53,15300.0,61.7853,61.8141,61.7758,61.7949,15300.0
2012-12-17 13:30:00,64.55,64.55,64.48,64.51,11800.0,61.8141,61.8141,61.747,61.7758,11800.0
2012-12-17 13:35:00,64.51,64.52,64.5,64.5,4900.0,61.7758,61.7853,61.7662,61.7662,4900.0
2012-12-17 13:40:00,64.51,64.51,64.42,64.43,9100.0,61.7758,61.7758,61.6896,61.6992,9100.0
2012-12-17 13:45:00,64.45,64.46,64.43,64.45,3400.0,61.7183,61.7279,61.6992,61.7183,3400.0
2012-12-17 13:50:00,64.46,64.47,64.46,64.46,6100.0,61.7279,61.7375,61.7279,61.7279,6100.0
2012-12-17 13:55:00,64.46,64.48,64.45,64.47,6400.0,61.7279,61.747,61.7183,61.7375,6400.0
2012-12-17 14:00:00,64.47,64.54,64.45,64.5,17800.0,61.7375,61.8045,61.7183,61.7662,17800.0
2012-12-17 14:05:00,64.51,64.51,64.47,64.5,12000.0,61.7758,61.7758,61.7375,61.7662,12000.0
2012-12-17 14:10:00,64.5,64.51,64.49,64.5,6100.0,61.7662,61.7758,61.7566,61.7662,6100.0
2012-12-17 14:15:00,64.5,64.5,64.48,64.48,3700.0,61.7662,61.7662,61.747,61.747,3700.0
2012-12-17 14:20:00,64.49,64.49,64.4,64.42,14700.0,61.7566,61.7566,61.6704,61.6896,14700.0
2012-12-17 14:25:00,64.41,64.46,64.41,64.44,7700.0,61.68,61.7279,61.68,61.7087,7700.0
2012-12-17 14:30:00,64.44,64.47,64.44,64.46,13500.0,61.7087,61.7375,61.7087,61.7279,13500.0
2012-12-17 14:35:00,64.45,64.47,64.4,64.44,18500.0,61.7183,61.7375,61.6704,61.7087,18500.0
2012-12-17 14:40:00,64.43,64.44,64.41,64.41,12700.0,61.6992,61.7087,61.68,61.68,12700.0
2012-12-17 14:45:00,64.41,64.45,64.4,64.41,16600.0,61.68,61.7183,61.6704,61.68,16600.0
2012-12-17 14:50:00,64.42,64.42,64.4,64.41,3500.0,61.6896,61.6896,61.6704,61.68,3500.0
2012-12-17 14:55:00,64.41,64.46,64.41,64.46,27100.0,61.68,61.7279,61.68,61.7279,27100.0
2012-12-17 15:00:00,64.47,64.53,64.46,64.51,21100.0,61.7375,61.7949,61.7279,61.7758,21100.0
2012-12-17 15:05:00,64.51,64.54,64.5,64.53,23800.0,61.7758,61.8045,61.7662,61.7949,23800.0
2012-12-17 15:10:00,64.52,64.53,64.5,64.51,7800.0,61.7853,61.7949,61.7662,61.7758,7800.0
2012-12-17 15:15:00,64.52,64.53,64.51,64.51,18300.0,61.7853,61.7949,61.7758,61.7758,18300.0
2012-12-17 15:20:00,64.52,64.52,64.49,64.49,25700.0,61.7853,61.7853,61.7566,61.7566,25700.0
2012-12-17 15:25:00,64.5,64.51,64.49,64.5,18000.0,61.7662,61.7758,61.7566,61.7662,18000.0
2012-12-17 15:30:00,64.51,64.54,64.5,64.52,25600.0,61.7758,61.8045,61.7662,61.7853,25600.0
2012-12-17 15:35:00,64.53,64.54,64.52,64.53,16900.0,61.7949,61.8045,61.7853,61.7949,16900.0
2012-12-17 15:40:00,64.54,64.54,64.53,64.53,34600.0,61.8045,61.8045,61.7949,61.7949,34600.0
2012-12-17 15:45:00,64.54,64.55,64.51,64.53,58600.0,61.8045,61.8141,61.7758,61.7949,58600.0
2012-12-17 15:50:00,64.53,64.63,64.52,64.62,68400.0,61.7949,61.8907,61.7853,61.8811,68400.0
2012-12-17 15:55:00,64.63,64.8,64.63,64.79,145800.0,61.8907,62.0535,61.8907,62.0439,145800.0
2012-12-18 09:30:00,64.89,64.91,64.5,64.54,42700.0,62.1397,62.1588,61.7662,61.8045,42700.0
2012-12-18 09:35:00,64.55,64.6,64.53,64.58,22700.0,61.8141,61.8619,61.7949,61.8428,22700.0
2012-12-18 09:40:00,64.57,64.66,64.57,64.61,40500.0,61.8332,61.9194,61.8332,61.8715,40500.0
2012-12-18 09:45:00,64.58,64.62,64.53,64.54,81900.0,61.8428,61.8811,61.7949,61.8045,81900.0
2012-12-18 09:50:00,64.52,64.54,64.46,64.46,49200.0,61.7853,61.8045,61.7279,61.7279,49200.0
2012-12-18 09:55:00,64.47,64.51,64.43,64.43,31600.0,61.7375,61.7758,61.6992,61.6992,31600.0
2012-12-18 10:00:00,64.44,64.52,64.43,64.5,31700.0,61.7087,61.7853,61.6992,61.7662,31700.0
2012-12-18 10:05:00,64.5,64.56,64.44,64.51,42100.0,61.7662,61.8236,61.7087,61.7758,42100.0
2012-12-18 10:10:00,64.51,64.55,64.48,64.53,41400.0,61.7758,61.8141,61.747,61.7949,41400.0
2012-12-18 10:15:00,64.53,64.54,64.47,64.53,46400.0,61.7949,61.8045,61.7375,61.7949,46400.0
2012-12-18 10:20:00,64.53,64.59,64.5,64.59,32300.0,61.7949,61.8524,61.7662,61.8524,32300.0
2012-12-18 10:25:00,64.6,64.61,64.57,64.58,50200.0,61.8619,61.8715,61.8332,61.8428,50200.0
2012-12-18 10:30:00,64.59,64.68,64.56,64.67,69000.0,61.8524,61.9386,61.8236,61.929,69000.0
2012-12-18 10:35:00,64.66,64.68,64.64,64.68,61100.0,61.9194,61.9386,61.9003,61.9386,61100.0
2012-12-18 10:40:00,64.69,64.75,64.67,64.75,55100.0,61.9481,62.0056,61.929,62.0056,55100.0
2012-12-18 10:45:00,64.76,64.81,64.75,64.78,84900.0,62.0152,62.063,62.0056,62.0343,84900.0
2012-12-18 10:50:00,64.78,64.79,64.7,64.72,68000.0,62.0343,62.0439,61.9577,61.9769,68000.0
2012-12-18 10:55:00,64.73,64.73,64.7,64.7,30500.0,61.9864,61.9864,61.9577,61.9577,30500.0
2012-12-18 11:00:00,64.71,64.74,64.7,64.73,10100.0,61.9673,61.996,61.9577,61.9864,10100.0
2012-12-18 11:05:00,64.73,64.76,64.71,64.73,23800.0,61.9864,62.0152,61.9673,61.9864,23800.0
2012-12-18 11:10:00,64.74,64.81,64.73,64.8,10700.0,61.996,62.063,61.9864,62.0535,10700.0
2012-12-18 11:15:00,64.8,64.94,64.8,64.94,22100.0,62.0535,62.1875,62.0535,62.1875,22100.0
2012-12-18 11:20:00,64.94,64.95,64.86,64.88,27300.0,62.1875,62.1971,62.1109,62.1301,27300.0
2012-12-18 11:25:00,64.88,64.91,64.87,64.89,15900.0,62.1301,62.1588,62.1205,62.1397,15900.0
2012-12-18 11:30:00,64.89,64.9,64.87,64.88,14000.0,62.1397,62.1492,62.1205,62.1301,14000.0
2012-12-18 11:35:00,64.89,64.93,64.89,64.93,24500.0,62.1397,62.178,62.1397,62.178,24500.0
2012-12-18 11:40:00,64.92,64.93,64.9,64.92,14100.0,62.1684,62.178,62.1492,62.1684,14100.0
2012-12-18 11:45:00,64.92,64.94,64.9,64.92,29300.0,62.1684,62.1875,62.1492,62.1684,29300.0
2012-12-18 11:50:00,64.92,64.95,64.91,64.93,17500.0,62.1684,62.1971,62.1588,62.178,17500.0
2012-12-18 11:55:00,64.94,64.95,64.93,64.93,9300.0,62.1875,62.1971,62.178,62.178,9300.0
2012-12-18 12:00:00,64.93,64.96,64.93,64.94,12800.0,62.178,62.2067,62.178,62.1875,12800.0
2012-12-18 12:05:00,64.95,64.96,64.94,64.95,15000.0,62.1971,62.2067,62.1875,62.1971,15000.0
2012-12-18 12:10:00,64.95,64.96,64.95,64.95,9700.0,62.1971,62.2067,62.1971,62.1971,9700.0
2012-12-18 12:15:00,64.95,64.97,64.95,64.95,13100.0,62.1971,62.2163,62.1971,62.1971,13100.0
2012-12-18 12:20:00,64.96,65.0,64.95,64.99,22400.0,62.2067,62.245,62.1971,62.2354,22400.0
2012-12-18 12:25:00,64.99,65.03,64.98,65.0,36300.0,62.2354,62.2737,62.2258,62.245,36300.0
2012-12-18 12:30:00,65.0,65.01,64.98,65.0,15600.0,62.245,62.2546,62.2258,62.245,15600.0
2012-12-18 12:35:00,65.01,65.17,65.01,65.17,32300.0,62.2546,62.4078,62.2546,62.4078,32300.0
2012-12-18 12:40:00,65.16,65.24,65.14,65.24,27100.0,62.3982,62.4748,62.3791,62.4748,27100.0
2012-12-18 12:45:00,65.25,65.27,65.22,65.27,30100.0,62.4844,62.5036,62.4557,62.5036,30100.0
2012-12-18 12:50:00,65.27,65.27,65.23,65.26,13700.0,62.5036,62.5036,62.4652,62.494,13700.0
2012-12-18 12:55:00,65.26,65.26,65.22,65.23,19900.0,62.494,62.494,62.4557,62.4652,19900.0
2012-12-18 13:00:00,65.23,65.25,65.21,65.24,12900.0,62.4652,62.4844,62.4461,62.4748,12900.0
2012-12-18 13:05:00,65.25,65.26,65.21,65.22,10900.0,62.4844,62.494,62.4461,62.4557,10900.0
2012-12-18 13:10:00,65.23,65.26,65.16,65.16,28800.0,62.4652,62.494,62.3982,62.3982,28800.0
2012-12-18 13:15:00,65.16,65.2,65.14,65.16,34500.0,62.3982,62.4365,62.3791,62.3982,34500.0
2012-12-18 13:20:00,65.16,65.16,65.12,65.14,15500.0,62.3982,62.3982,62.3599,62.3791,15500.0
2012-12-18 13:25:00,65.14,65.23,65.13,65.21,34400.0,62.3791,62.4652,62.3695,62.4461,34400.0
2012-12-18 13:30:00,65.21,65.25,65.2,65.25,22300.0,62.4461,62.4844,62.4365,62.4844,22300.0
2012-12-18 13:35:00,65.25,65.26,65.23,65.26,10200.0,62.4844,62.494,62.4652,62.494,10200.0
2012-12-18 13:40:00,65.26,65.31,65.25,65.29,22700.0,62.494,62.5419,62.4844,62.5227,22700.0
2012-12-18 13:45:00,65.3,65.3,65.29,65.3,15000.0,62.5323,62.5323,62.5227,62.5323,15000.0
2012-12-18 13:50:00,65.3,65.3,65.23,65.24,18600.0,62.5323,62.5323,62.4652,62.4748,18600.0
2012-12-18 13:55:00,65.25,65.27,65.2,65.25,18600.0,62.4844,62.5036,62.4365,62.4844,18600.0
2012-12-18 14:00:00,65.25,65.26,65.22,65.22,17500.0,62.4844,62.494,62.4557,62.4557,17500.0
2012-12-18 14:05:00,65.22,65.24,65.19,65.19,17700.0,62.4557,62.4748,62.4269,62.4269,17700.0
2012-12-18 14:10:00,65.19,65.21,65.19,65.2,21000.0,62.4269,62.4461,62.4269,62.4365,21000.0
2012-12-18 14:15:00,65.19,65.2,65.14,65.16,14000.0,62.4269,62.4365,62.3791,62.3982,14000.0
2012-12-18 14:20:00,65.15,65.16,65.05,65.05,27600.0,62.3886,62.3982,62.2929,62.2929,27600.0
2012-12-18 14:25:00,65.05,65.06,64.96,64.98,32500.0,62.2929,62.3025,62.2067,62.2258,32500.0
2012-12-18 14:30:00,64.97,65.05,64.97,65.03,28900.0,62.2163,62.2929,62.2163,62.2737,28900.0
2012-12-18 14:35:00,65.03,65.06,65.0,65.06,25700.0,62.2737,62.3025,62.245,62.3025,25700.0
2012-12-18 14:40:00,65.07,65.15,65.05,65.14,19100.0,62.312,62.3886,62.2929,62.3791,19100.0
2012-12-18 14:45:00,65.14,65.17,65.14,65.17,21900.0,62.3791,62.4078,62.3791,62.4078,21900.0
2012-12-18 14:50:00,65.16,65.18,65.16,65.18,17000.0,62.3982,62.4174,62.3982,62.4174,17000.0
2012-12-18 14:55:00,65.17,65.19,65.15,65.16,34800.0,62.4078,62.4269,62.3886,62.3982,34800.0
2012-12-18 15:00:00,65.15,65.16,65.07,65.14,99200.0,62.3886,62.3982,62.312,62.3791,99200.0
2012-12-18 15:05:00,65.15,65.17,65.1,65.11,41600.0,62.3886,62.4078,62.3408,62.3503,41600.0
2012-12-18 15:10:00,65.11,65.15,65.09,65.12,53000.0,62.3503,62.3886,62.3312,62.3599,53000.0
2012-12-18 15:15:00,65.12,65.14,65.1,65.14,51900.0,62.3599,62.3791,62.3408,62.3791,51900.0
2012-12-18 15:20:00,65.14,65.21,65.14,65.21,35100.0,62.3791,62.4461,62.3791,62.4461,35100.0
2012-12-18 15:25:00,65.22,65.23,65.16,65.18,41400.0,62.4557,62.4652,62.3982,62.4174,41400.0
2012-12-18 15:30:00,65.17,65.18,65.13,65.14,45800.0,62.4078,62.4174,62.3695,62.3791,45800.0
2012-12-18 15:35:00,65.14,65.21,65.13,65.2,39800.0,62.3791,62.4461,62.3695,62.4365,39800.0
2012-12-18 15:40:00,65.2,65.23,65.14,65.15,65500.0,62.4365,62.4652,62.3791,62.3886,65500.0
2012-12-18 15:45:00,65.16,65.25,65.15,65.24,87400.0,62.3982,62.4844,62.3886,62.4748,87400.0
2012-12-18 15:50:00,65.23,65.24,65.2,65.23,138300.0,62.4652,62.4748,62.4365,62.4652,138300.0
2012-12-18 15:55:00,65.23,65.26,65.18,65.25,212800.0,62.4652,62.494,62.4174,62.4844,212800.0
2012-12-19 09:30:00,65.36,65.49,65.33,65.42,31700.0,62.5897,62.7142,62.561,62.6472,31700.0
2012-12-19 09:35:00,65.44,65.44,65.21,65.21,26100.0,62.6663,62.6663,62.4461,62.4461,26100.0
2012-12-19 09:40:00,65.21,65.21,65.02,65.2,26500.0,62.4461,62.4461,62.2641,62.4365,26500.0
2012-12-19 09:45:00,65.21,65.22,65.12,65.12,29900.0,62.4461,62.4557,62.3599,62.3599,29900.0
2012-12-19 09:50:00,65.12,65.13,65.09,65.1,23100.0,62.3599,62.3695,62.3312,62.3408,23100.0
2012-12-19 09:55:00,65.1,65.17,65.06,65.09,24100.0,62.3408,62.4078,62.3025,62.3312,24100.0
2012-12-19 10:00:00,65.09,65.18,65.01,65.01,20200.0,62.3312,62.4174,62.2546,62.2546,20200.0
2012-12-19 10:05:00,65.02,65.07,64.99,65.07,23200.0,62.2641,62.312,62.2354,62.312,23200.0
2012-12-19 10:10:00,65.07,65.08,64.99,65.04,30000.0,62.312,62.3216,62.2354,62.2833,30000.0
2012-12-19 10:15:00,65.05,65.05,64.92,64.95,22600.0,62.2929,62.2929,62.1684,62.1971,22600.0
2012-12-19 10:20:00,64.97,65.0,64.94,64.94,17400.0,62.2163,62.245,62.1875,62.1875,17400.0
2012-12-19 10:25:00,64.94,65.03,64.94,65.01,13600.0,62.1875,62.2737,62.1875,62.2546,13600.0
2012-12-19 10:30:00,65.01,65.06,65.0,65.04,45800.0,62.2546,62.3025,62.245,62.2833,45800.0
2012-12-19 10:35:00,65.03,65.09,65.03,65.08,33100.0,62.2737,62.3312,62.2737,62.3216,33100.0
2012-12-19 10:40:00,65.08,65.14,65.08,65.14,35200.0,62.3216,62.3791,62.3216,62.3791,35200.0
2012-12-19 10:45:00,65.14,65.21,65.11,65.21,23400.0,62.3791,62.4461,62.3503,62.4461,23400.0
2012-12-19 10:50:00,65.21,65.24,65.19,65.22,13900.0,62.4461,62.4748,62.4269,62.4557,13900.0
2012-12-19 10:55:00,65.22,65.23,65.18,65.2,24200.0,62.4557,62.4652,62.4174,62.4365,24200.0
2012-12-19 11:00:00,65.19,65.24,65.19,65.22,14300.0,62.4269,62.4748,62.4269,62.4557,14300.0
2012-12-19 11:05:00,65.22,65.26,65.19,65.25,21200.0,62.4557,62.494,62.4269,62.4844,21200.0
2012-12-19 11:10:00,65.26,65.27,65.23,65.27,22000.0,62.494,62.5036,62.4652,62.5036,22000.0
2012-12-19 11:15:00,65.27,65.29,65.26,65.28,10100.0,62.5036,62.5227,62.494,62.5131,10100.0
2012-12-19 11:20:00,65.28,65.3,65.21,65.27,23900.0,62.5131,62.5323,62.4461,62.5036,23900.0
2012-12-19 11:25:00,65.27,65.3,65.26,65.28,11700.0,62.5036,62.5323,62.494,62.5131,11700.0
2012-12-19 11:30:00,65.28,65.31,65.26,65.26,21200.0,62.5131,62.5419,62.494,62.494,21200.0
2012-12-19 11:35:00,65.27,65.3,65.25,65.27,27600.0,62.5036,62.5323,62.4844,62.5036,27600.0
2012-12-19 11:40:00,65.27,65.33,65.27,65.32,26400.0,62.5036,62.561,62.5036,62.5514,26400.0
2012-12-19 11:45:00,65.31,65.38,65.31,65.38,36600.0,62.5419,62.6089,62.5419,62.6089,36600.0
2012-12-19 11:50:00,65.38,65.39,65.33,65.36,33000.0,62.6089,62.6185,62.561,62.5897,33000.0
2012-12-19 11:55:00,65.36,65.36,65.32,65.32,16200.0,62.5897,62.5897,62.5514,62.5514,16200.0
2012-12-19 12:00:00,65.31,65.34,65.25,65.26,34400.0,62.5419,62.5706,62.4844,62.494,34400.0
2012-12-19 12:05:00,65.25,65.26,65.2,65.24,29600.0,62.4844,62.494,62.4365,62.4748,29600.0
2012-12-19 12:10:00,65.25,65.3,65.25,65.29,19800.0,62.4844,62.5323,62.4844,62.5227,19800.0
2012-12-19 12:15:00,65.28,65.29,65.21,65.21,15500.0,62.5131,62.5227,62.4461,62.4461,15500.0
2012-12-19 12:20:00,65.21,65.22,65.14,65.17,15600.0,62.4461,62.4557,62.3791,62.4078,15600.0
2012-12-19 12:25:00,65.16,65.21,65.15,65.19,15800.0,62.3982,62.4461,62.3886,62.4269,15800.0
2012-12-19 12:30:00,65.19,65.2,65.08,65.09,15800.0,62.4269,62.4365,62.3216,62.3312,15800.0
2012-12-19 12:35:00,65.09,65.11,65.08,65.11,9400.0,62.3312,62.3503,62.3216,62.3503,9400.0
2012-12-19 12:40:00,65.11,65.21,65.1,65.2,16800.0,62.3503,62.4461,62.3408,62.4365,16800.0
2012-12-19 12:45:00,65.2,65.22,65.17,65.18,19200.0,62.4365,62.4557,62.4078,62.4174,19200.0
2012-12-19 12:50:00,65.17,65.17,65.07,65.07,13500.0,62.4078,62.4078,62.312,62.312,13500.0
2012-12-19 12:55:00,65.07,65.08,65.04,65.05,29100.0,62.312,62.3216,62.2833,62.2929,29100.0
2012-12-19 13:00:00,65.05,65.09,65.05,65.08,25200.0,62.2929,62.3312,62.2929,62.3216,25200.0
2012-12-19 13:05:00,65.09,65.1,65.04,65.05,12900.0,62.3312,62.3408,62.2833,62.2929,12900.0
2012-12-19 13:10:00,65.04,65.05,65.02,65.04,11900.0,62.2833,62.2929,62.2641,62.2833,11900.0
2012-12-19 13:15:00,65.04,65.05,64.96,64.97,15700.0,62.2833,62.2929,62.2067,62.2163,15700.0
2012-12-19 13:20:00,64.97,64.99,64.93,64.94,11500.0,62.2163,62.2354,62.178,62.1875,11500.0
2012-12-19 13:25:00,64.94,65.0,64.93,64.98,14400.0,62.1875,62.245,62.178,62.2258,14400.0
2012-12-19 13:30:00,64.97,65.0,64.97,65.0,20000.0,62.2163,62.245,62.2163,62.245,20000.0
2012-12-19 13:35:00,64.99,65.0,64.94,64.94,11400.0,62.2354,62.245,62.1875,62.1875,11400.0
2012-12-19 13:40:00,64.94,64.95,64.87,64.87,21800.0,62.1875,62.1971,62.1205,62.1205,21800.0
2012-12-19 13:45:00,64.87,64.87,64.83,64.83,42000.0,62.1205,62.1205,62.0822,62.0822,42000.0
2012-12-19 13:50:00,64.84,64.94,64.83,64.94,40600.0,62.0918,62.1875,62.0822,62.1875,40600.0
2012-12-19 13:55:00,64.94,65.04,64.94,65.03,23600.0,62.1875,62.2833,62.1875,62.2737,23600.0
2012-12-19 14:00:00,65.03,65.09,65.0,65.03,33700.0,62.2737,62.3312,62.245,62.2737,33700.0
2012-12-19 14:05:00,65.04,65.07,65.0,65.04,24600.0,62.2833,62.312,62.245,62.2833,24600.0
2012-12-19 14:10:00,65.03,65.09,65.03,65.06,29300.0,62.2737,62.3312,62.2737,62.3025,29300.0
2012-12-19 14:15:00,65.04,65.06,64.94,65.01,24400.0,62.2833,62.3025,62.1875,62.2546,24400.0
2012-12-19 14:20:00,65.0,65.03,64.98,64.98,13600.0,62.245,62.2737,62.2258,62.2258,13600.0
2012-12-19 14:25:00,64.98,65.0,64.97,64.97,21700.0,62.2258,62.245,62.2163,62.2163,21700.0
2012-12-19 14:30:00,64.97,64.98,64.92,64.93,16500.0,62.2163,62.2258,62.1684,62.178,16500.0
2012-12-19 14:35:00,64.92,64.92,64.86,64.89,25500.0,62.1684,62.1684,62.1109,62.1397,25500.0
2012-12-19 14:40:00,64.88,64.89,64.79,64.8,25200.0,62.1301,62.1397,62.0439,62.0535,25200.0
2012-12-19 14:45:00,64.8,64.82,64.78,64.8,19000.0,62.0535,62.0726,62.0343,62.0535,19000.0
2012-12-19 14:50:00,64.8,64.81,64.75,64.76,23600.0,62.0535,62.063,62.0056,62.0152,23600.0
2012-12-19 14:55:00,64.77,64.81,64.77,64.81,17700.0,62.0247,62.063,62.0247,62.063,17700.0
2012-12-19 15:00:00,64.8,64.86,64.79,64.86,23000.0,62.0535,62.1109,62.0439,62.1109,23000.0
2012-12-19 15:05:00,64.86,64.92,64.85,64.9,17000.0,62.1109,62.1684,62.1014,62.1492,17000.0
2012-12-19 15:10:00,64.9,64.93,64.9,64.9,42700.0,62.1492,62.178,62.1492,62.1492,42700.0
2012-12-19 15:15:00,64.91,64.93,64.88,64.89,41600.0,62.1588,62.178,62.1301,62.1397,41600.0
2012-12-19 15:20:00,64.89,64.92,64.86,64.89,44800.0,62.1397,62.1684,62.1109,62.1397,44800.0
2012-12-19 15:25:00,64.89,64.91,64.87,64.9,28200.0,62.1397,62.1588,62.1205,62.1492,28200.0
2012-12-19 15:30:00,64.91,64.93,64.9,64.93,32700.0,62.1588,62.178,62.1492,62.178,32700.0
2012-12-19 15:35:00,64.93,65.04,64.92,65.02,61800.0,62.178,62.2833,62.1684,62.2641,61800.0
2012-12-19 15:40:00,65.02,65.02,64.93,64.94,57400.0,62.2641,62.2641,62.178,62.1875,57400.0
2012-12-19 15:45:00,64.93,64.93,64.81,64.82,75100.0,62.178,62.178,62.063,62.0726,75100.0
2012-12-19 15:50:00,64.82,64.83,64.68,64.7,66400.0,62.0726,62.0822,61.9386,61.9577,66400.0
2012-12-19 15:55:00,64.7,64.8,64.68,64.74,139100.0,61.9577,62.0535,61.9386,61.996,139100.0
2012-12-20 09:30:00,64.5,64.85,64.15,64.69,98900.0,61.7662,62.1014,61.431,61.9481,98900.0
2012-12-20 09:35:00,64.67,64.88,64.67,64.86,17400.0,61.929,62.1301,61.929,62.1109,17400.0
2012-12-20 09:40:00,64.85,64.94,64.85,64.93,15700.0,62.1014,62.1875,62.1014,62.178,15700.0
2012-12-20 09:45:00,64.93,64.95,64.76,64.88,20800.0,62.178,62.1971,62.0152,62.1301,20800.0
2012-12-20 09:50:00,64.87,64.89,64.83,64.86,19900.0,62.1205,62.1397,62.0822,62.1109,19900.0
2012-12-20 09:55:00,64.86,64.87,64.75,64.76,16300.0,62.1109,62.1205,62.0056,62.0152,16300.0
2012-12-20 10:00:00,64.8,64.85,64.79,64.83,12300.0,62.0535,62.1014,62.0439,62.0822,12300.0
2012-12-20 10:05:00,64.83,64.87,64.79,64.87,22800.0,62.0822,62.1205,62.0439,62.1205,22800.0
2012-12-20 10:10:00,64.87,64.91,64.81,64.88,20400.0,62.1205,62.1588,62.063,62.1301,20400.0
2012-12-20 10:15:00,64.89,64.95,64.88,64.93,8500.0,62.1397,62.1971,62.1301,62.178,8500.0
2012-12-20 10:20:00,64.94,64.94,64.84,64.86,10100.0,62.1875,62.1875,62.0918,62.1109,10100.0
2012-12-20 10:25:00,64.87,64.89,64.8,64.83,22600.0,62.1205,62.1397,62.0535,62.0822,22600.0
2012-12-20 10:30:00,64.82,64.85,64.78,64.82,17800.0,62.0726,62.1014,62.0343,62.0726,17800.0
2012-12-20 10:35:00,64.82,64.94,64.8,64.92,30700.0,62.0726,62.1875,62.0535,62.1684,30700.0
2012-12-20 10:40:00,64.92,64.93,64.86,64.89,15800.0,62.1684,62.178,62.1109,62.1397,15800.0
2012-12-20 10:45:00,64.89,64.9,64.85,64.85,8700.0,62.1397,62.1492,62.1014,62.1014,8700.0
2012-12-20 10:50:00,64.85,64.86,64.82,64.86,3800.0,62.1014,62.1109,62.0726,62.1109,3800.0
2012-12-20 10:55:00,64.85,64.9,64.85,64.88,10600.0,62.1014,62.1492,62.1014,62.1301,10600.0
2012-12-20 11:00:00,64.88,64.92,64.83,64.91,104900.0,62.1301,62.1684,62.0822,62.1588,104900.0
2012-12-20 11:05:00,64.91,64.98,64.91,64.98,8800.0,62.1588,62.2258,62.1588,62.2258,8800.0
2012-12-20 11:10:00,64.98,64.99,64.93,64.95,12700.0,62.2258,62.2354,62.178,62.1971,12700.0
2012-12-20 11:15:00,64.95,64.96,64.92,64.92,9000.0,62.1971,62.2067,62.1684,62.1684,9000.0
2012-12-20 11:20:00,64.92,64.92,64.87,64.88,9100.0,62.1684,62.1684,62.1205,62.1301,9100.0
2012-12-20 11:25:00,64.87,64.88,64.81,64.81,6400.0,62.1205,62.1301,62.063,62.063,6400.0
2012-12-20 11:30:00,64.81,64.81,64.78,64.78,7300.0,62.063,62.063,62.0343,62.0343,7300.0
2012-12-20 11:35:00,64.79,64.82,64.78,64.78,18000.0,62.0439,62.0726,62.0343,62.0343,18000.0
2012-12-20 11:40:00,64.8,64.85,64.79,64.85,5600.0,62.0535,62.1014,62.0439,62.1014,5600.0
2012-12-20 11:45:00,64.86,64.92,64.86,64.9,8100.0,62.1109,62.1684,62.1109,62.1492,8100.0
2012-12-20 11:50:00,64.9,64.9,64.88,64.9,10200.0,62.1492,62.1492,62.1301,62.1492,10200.0
2012-12-20 11:55:00,64.9,64.9,64.86,64.87,5100.0,62.1492,62.1492,62.1109,62.1205,5100.0
2012-12-20 12:00:00,64.88,64.89,64.86,64.87,8300.0,62.1301,62.1397,62.1109,62.1205,8300.0
2012-12-20 12:05:00,64.86,64.89,64.86,64.88,2000.0,62.1109,62.1397,62.1109,62.1301,2000.0
2012-12-20 12:10:00,64.88,64.89,64.86,64.88,14400.0,62.1301,62.1397,62.1109,62.1301,14400.0
2012-12-20 12:15:00,64.87,64.89,64.82,64.86,6600.0,62.1205,62.1397,62.0726,62.1109,6600.0
2012-12-20 12:20:00,64.86,64.89,64.85,64.88,3300.0,62.1109,62.1397,62.1014,62.1301,3300.0
2012-12-20 12:25:00,64.89,64.89,64.8,64.83,15700.0,62.1397,62.1397,62.0535,62.0822,15700.0
2012-12-20 12:30:00,64.83,64.85,64.82,64.85,4100.0,62.0822,62.1014,62.0726,62.1014,4100.0
2012-12-20 12:35:00,64.86,64.87,64.83,64.83,14500.0,62.1109,62.1205,62.0822,62.0822,14500.0
2012-12-20 12:40:00,64.83,64.85,64.82,64.85,5400.0,62.0822,62.1014,62.0726,62.1014,5400.0
2012-12-20 12:45:00,64.85,64.85,64.83,64.83,3700.0,62.1014,62.1014,62.0822,62.0822,3700.0
2012-12-20 12:50:00,64.83,64.86,64.82,64.85,13200.0,62.0822,62.1109,62.0726,62.1014,13200.0
2012-12-20 12:55:00,64.86,64.86,64.84,64.85,10800.0,62.1109,62.1109,62.0918,62.1014,10800.0
2012-12-20 13:00:00,64.85,64.86,64.79,64.81,16100.0,62.1014,62.1109,62.0439,62.063,16100.0
2012-12-20 13:05:00,64.81,64.88,64.81,64.88,12900.0,62.063,62.1301,62.063,62.1301,12900.0
2012-12-20 13:10:00,64.89,64.9,64.85,64.9,8900.0,62.1397,62.1492,62.1014,62.1492,8900.0
2012-12-20 13:15:00,64.9,64.9,64.78,64.81,8600.0,62.1492,62.1492,62.0343,62.063,8600.0
2012-12-20 13:20:00,64.82,64.84,64.78,64.82,5600.0,62.0726,62.0918,62.0343,62.0726,5600.0
2012-12-20 13:25:00,64.85,64.9,64.83,64.87,48500.0,62.1014,62.1492,62.0822,62.1205,48500.0
2012-12-20 13:30:00,64.87,64.89,64.84,64.85,9300.0,62.1205,62.1397,62.0918,62.1014,9300.0
2012-12-20 13:35:00,64.84,64.93,64.84,64.9,13700.0,62.0918,62.178,62.0918,62.1492,13700.0
2012-12-20 13:40:00,64.9,64.91,64.86,64.91,5400.0,62.1492,62.1588,62.1109,62.1588,5400.0
2012-12-20 13:45:00,64.91,64.98,64.91,64.95,32500.0,62.1588,62.2258,62.1588,62.1971,32500.0
2012-12-20 13:50:00,64.97,65.0,64.9,64.92,22900.0,62.2163,62.245,62.1492,62.1684,22900.0
2012-12-20 13:55:00,64.93,64.95,64.91,64.91,14300.0,62.178,62.1971,62.1588,62.1588,14300.0
2012-12-20 14:00:00,64.91,64.92,64.86,64.86,17000.0,62.1588,62.1684,62.1109,62.1109,17000.0
2012-12-20 14:05:00,64.87,64.87,64.82,64.86,13900.0,62.1205,62.1205,62.0726,62.1109,13900.0
2012-12-20 14:10:00,64.86,64.9,64.86,64.89,8700.0,62.1109,62.1492,62.1109,62.1397,8700.0
2012-12-20 14:15:00,64.89,64.9,64.85,64.88,24300.0,62.1397,62.1492,62.1014,62.1301,24300.0
2012-12-20 14:20:00,64.86,64.87,64.83,64.83,8500.0,62.1109,62.1205,62.0822,62.0822,8500.0
2012-12-20 14:25:00,64.83,64.88,64.82,64.88,5700.0,62.0822,62.1301,62.0726,62.1301,5700.0
2012-12-20 14:30:00,64.87,64.92,64.87,64.91,20000.0,62.1205,62.1684,62.1205,62.1588,20000.0
2012-12-20 14:35:00,64.91,64.92,64.87,64.92,14500.0,62.1588,62.1684,62.1205,62.1684,14500.0
2012-12-20 14:40:00,64.91,64.91,64.88,64.9,7700.0,62.1588,62.1588,62.1301,62.1492,7700.0
2012-12-20 14:45:00,64.9,64.97,64.89,64.95,11200.0,62.1492,62.2163,62.1397,62.1971,11200.0
2012-12-20 14:50:00,64.97,65.01,64.97,65.0,25900.0,62.2163,62.2546,62.2163,62.245,25900.0
2012-12-20 14:55:00,65.0,65.05,65.0,65.04,8500.0,62.245,62.2929,62.245,62.2833,8500.0
2012-12-20 15:00:00,65.04,65.04,65.0,65.02,15200.0,62.2833,62.2833,62.245,62.2641,15200.0
2012-12-20 15:05:00,65.02,65.03,65.0,65.02,9300.0,62.2641,62.2737,62.245,62.2641,9300.0
2012-12-20 15:10:00,65.0,65.04,65.0,65.0,16300.0,62.245,62.2833,62.245,62.245,16300.0
2012-12-20 15:15:00,65.0,65.01,64.97,64.97,9700.0,62.245,62.2546,62.2163,62.2163,9700.0
2012-12-20 15:20:00,64.97,65.01,64.96,64.99,22000.0,62.2163,62.2546,62.2067,62.2354,22000.0
2012-12-20 15:25:00,64.99,65.01,64.99,65.0,15700.0,62.2354,62.2546,62.2354,62.245,15700.0
2012-12-20 15:30:00,65.0,65.03,64.99,65.01,21500.0,62.245,62.2737,62.2354,62.2546,21500.0
2012-12-20 15:35:00,65.01,65.04,65.0,65.02,41800.0,62.2546,62.2833,62.245,62.2641,41800.0
2012-12-20 15:40:00,65.03,65.05,65.03,65.04,32700.0,62.2737,62.2929,62.2737,62.2833,32700.0
2012-12-20 15:45:00,65.02,65.04,65.0,65.01,43700.0,62.2641,62.2833,62.245,62.2546,43700.0
2012-12-20 15:50:00,65.0,65.01,64.96,64.96,28600.0,62.245,62.2546,62.2067,62.2067,28600.0
2012-12-20 15:55:00,64.98,65.16,64.97,65.15,228000.0,62.2258,62.3982,62.2163,62.3886,228000.0
2012-12-21 09:30:00,64.54,64.74,64.39,64.4,611100.0,61.8045,61.996,61.6608,61.6704,611100.0
2012-12-21 09:35:00,64.37,64.37,64.13,64.3,89000.0,61.6417,61.6417,61.4119,61.5747,89000.0
2012-12-21 09:40:00,64.29,64.31,64.14,64.15,26600.0,61.5651,61.5842,61.4214,61.431,26600.0
2012-12-21 09:45:00,64.16,64.16,63.87,63.91,50900.0,61.4406,61.4406,61.1629,61.2012,50900.0
2012-12-21 09:50:00,63.91,64.08,63.9,64.08,41600.0,61.2012,61.364,61.1916,61.364,41600.0
2012-12-21 09:55:00,64.02,64.17,63.99,64.17,22000.0,61.3065,61.4502,61.2778,61.4502,22000.0
2012-12-21 10:00:00,64.2,64.23,64.12,64.17,35300.0,61.4789,61.5076,61.4023,61.4502,35300.0
2012-12-21 10:05:00,64.18,64.21,64.05,64.12,21200.0,61.4598,61.4885,61.3353,61.4023,21200.0
2012-12-21 10:10:00,64.13,64.26,64.03,64.24,33900.0,61.4119,61.5364,61.3161,61.5172,33900.0
2012-12-21 10:15:00,64.25,64.29,64.19,64.26,19600.0,61.5268,61.5651,61.4693,61.5364,19600.0
2012-12-21 10:20:00,64.26,64.31,64.18,64.19,29400.0,61.5364,61.5842,61.4598,61.4693,29400.0
2012-12-21 10:25:00,64.19,64.2,64.13,64.15,18000.0,61.4693,61.4789,61.4119,61.431,18000.0
2012-12-21 10:30:00,64.15,64.2,64.13,64.17,21600.0,61.431,61.4789,61.4119,61.4502,21600.0
2012-12-21 10:35:00,64.17,64.19,64.13,64.16,16400.0,61.4502,61.4693,61.4119,61.4406,16400.0
2012-12-21 10:40:00,64.16,64.17,64.09,64.1,17100.0,61.4406,61.4502,61.3736,61.3831,17100.0
2012-12-21 10:45:00,64.1,64.18,64.07,64.11,49200.0,61.3831,61.4598,61.3544,61.3927,49200.0
2012-12-21 10:50:00,64.11,64.12,64.03,64.04,22100.0,61.3927,61.4023,61.3161,61.3257,22100.0
2012-12-21 10:55:00,64.03,64.04,63.99,64.0,31800.0,61.3161,61.3257,61.2778,61.2874,31800.0
2012-12-21 11:00:00,64.0,64.03,63.98,64.0,24000.0,61.2874,61.3161,61.2682,61.2874,24000.0
2012-12-21 11:05:00,64.0,64.02,63.92,63.94,20400.0,61.2874,61.3065,61.2108,61.2299,20400.0
2012-12-21 11:10:00,63.95,63.96,63.94,63.95,11300.0,61.2395,61.2491,61.2299,61.2395,11300.0
2012-12-21 11:15:00,63.95,63.98,63.85,63.86,19800.0,61.2395,61.2682,61.1437,61.1533,19800.0
2012-12-21 11:20:00,63.86,63.96,63.86,63.92,17000.0,61.1533,61.2491,61.1533,61.2108,17000.0
2012-12-21 11:25:00,63.93,63.95,63.91,63.93,14600.0,61.2203,61.2395,61.2012,61.2203,14600.0
2012-12-21 11:30:00,63.93,63.94,63.87,63.87,21800.0,61.2203,61.2299,61.1629,61.1629,21800.0
2012-12-21 11:35:00,63.87,63.9,63.72,63.82,38700.0,61.1629,61.1916,61.0192,61.115,38700.0
2012-12-21 11:40:00,63.83,63.83,63.77,63.77,17100.0,61.1246,61.1246,61.0671,61.0671,17100.0
2012-12-21 11:45:00,63.76,63.78,63.71,63.77,18600.0,61.0576,61.0767,61.0097,61.0671,18600.0
2012-12-21 11:50:00,63.78,63.9,63.77,63.85,15200.0,61.0767,61.1916,61.0671,61.1437,15200.0
2012-12-21 11:55:00,63.85,63.9,63.82,63.89,24000.0,61.1437,61.1916,61.115,61.182,24000.0
2012-12-21 12:00:00,63.9,63.95,63.86,63.89,25100.0,61.1916,61.2395,61.1533,61.182,25100.0
2012-12-21 12:05:00,63.89,63.89,63.86,63.87,12700.0,61.182,61.182,61.1533,61.1629,12700.0
2012-12-21 12:10:00,63.87,63.88,63.85,63.85,10700.0,61.1629,61.1725,61.1437,61.1437,10700.0
2012-12-21 12:15:00,63.83,63.89,63.83,63.89,11500.0,61.1246,61.182,61.1246,61.182,11500.0
2012-12-21 12:20:00,63.89,63.89,63.78,63.78,39200.0,61.182,61.182,61.0767,61.0767,39200.0
2012-12-21 12:25:00,63.79,63.8,63.75,63.78,21300.0,61.0863,61.0959,61.048,61.0767,21300.0
2012-12-21 12:30:00,63.78,63.81,63.76,63.78,13100.0,61.0767,61.1054,61.0576,61.0767,13100.0
2012-12-21 12:35:00,63.79,63.87,63.73,63.74,20300.0,61.0863,61.1629,61.0288,61.0384,20300.0
2012-12-21 12:40:00,63.75,63.78,63.74,63.76,20800.0,61.048,61.0767,61.0384,61.0576,20800.0
2012-12-21 12:45:00,63.76,63.82,63.76,63.77,13800.0,61.0576,61.115,61.0576,61.0671,13800.0
2012-12-21 12:50:00,63.78,63.82,63.75,63.76,16800.0,61.0767,61.115,61.048,61.0576,16800.0
2012-12-21 12:55:00,63.76,63.83,63.75,63.79,15400.0,61.0576,61.1246,61.048,61.0863,15400.0
2012-12-21 13:00:00,63.8,63.88,63.8,63.86,15500.0,61.0959,61.1725,61.0959,61.1533,15500.0
2012-12-21 13:05:00,63.85,63.87,63.75,63.75,23700.0,61.1437,61.1629,61.048,61.048,23700.0
2012-12-21 13:10:00,63.75,63.8,63.75,63.75,18500.0,61.048,61.0959,61.048,61.048,18500.0
2012-12-21 13:15:00,63.75,63.81,63.75,63.81,14000.0,61.048,61.1054,61.048,61.1054,14000.0
2012-12-21 13:20:00,63.82,63.87,63.75,63.75,16100.0,61.115,61.1629,61.048,61.048,16100.0
2012-12-21 13:25:00,63.75,63.85,63.75,63.84,10500.0,61.048,61.1437,61.048,61.1342,10500.0
2012-12-21 13:30:00,63.85,63.89,63.85,63.89,15500.0,61.1437,61.182,61.1437,61.182,15500.0
2012-12-21 13:35:00,63.88,63.95,63.88,63.95,16200.0,61.1725,61.2395,61.1725,61.2395,16200.0
2012-12-21 13:40:00,63.95,63.96,63.91,63.91,71500.0,61.2395,61.2491,61.2012,61.2012,71500.0
2012-12-21 13:45:00,63.9,63.9,63.85,63.86,29800.0,61.1916,61.1916,61.1437,61.1533,29800.0
2012-12-21 13:50:00,63.87,63.9,63.86,63.9,22800.0,61.1629,61.1916,61.1533,61.1916,22800.0
2012-12-21 13:55:00,63.9,63.9,63.86,63.88,15400.0,61.1916,61.1916,61.1533,61.1725,15400.0
2012-12-21 14:00:00,63.88,63.91,63.87,63.91,34100.0,61.1725,61.2012,61.1629,61.2012,34100.0
2012-12-21 14:05:00,63.9,63.91,63.83,63.84,34400.0,61.1916,61.2012,61.1246,61.1342,34400.0
2012-12-21 14:10:00,63.84,63.85,63.74,63.8,50700.0,61.1342,61.1437,61.0384,61.0959,50700.0
2012-12-21 14:15:00,63.8,63.8,63.76,63.77,15600.0,61.0959,61.0959,61.0576,61.0671,15600.0
2012-12-21 14:20:00,63.77,63.78,63.71,63.73,21800.0,61.0671,61.0767,61.0097,61.0288,21800.0
2012-12-21 14:25:00,63.74,63.79,63.74,63.78,11900.0,61.0384,61.0863,61.0384,61.0767,11900.0
2012-12-21 14:30:00,63.76,63.8,63.74,63.79,18500.0,61.0576,61.0959,61.0384,61.0863,18500.0
2012-12-21 14:35:00,63.79,63.8,63.79,63.8,8200.0,61.0863,61.0959,61.0863,61.0959,8200.0
2012-12-21 14:40:00,63.8,63.85,63.79,63.81,26000.0,61.0959,61.1437,61.0863,61.1054,26000.0
2012-12-21 14:45:00,63.81,63.82,63.79,63.8,14000.0,61.1054,61.115,61.0863,61.0959,14000.0
2012-12-21 14:50:00,63.8,63.85,63.78,63.78,19100.0,61.0959,61.1437,61.0767,61.0767,19100.0
2012-12-21 14:55:00,63.78,63.79,63.76,63.77,11800.0,61.0767,61.0863,61.0576,61.0671,11800.0
2012-12-21 15:00:00,63.78,63.8,63.77,63.8,21200.0,61.0767,61.0959,61.0671,61.0959,21200.0
2012-12-21 15:05:00,63.79,63.82,63.77,63.77,30600.0,61.0863,61.115,61.0671,61.0671,30600.0
2012-12-21 15:10:00,63.79,63.81,63.77,63.8,23300.0,61.0863,61.1054,61.0671,61.0959,23300.0
2012-12-21 15:15:00,63.81,63.87,63.8,63.85,33400.0,61.1054,61.1629,61.0959,61.1437,33400.0
2012-12-21 15:20:00,63.86,63.87,63.82,63.83,23000.0,61.1533,61.1629,61.115,61.1246,23000.0
2012-12-21 15:25:00,63.83,63.84,63.77,63.81,67600.0,61.1246,61.1342,61.0671,61.1054,67600.0
2012-12-21 15:30:00,63.82,63.88,63.81,63.87,58400.0,61.115,61.1725,61.1054,61.1629,58400.0
2012-12-21 15:35:00,63.87,63.94,63.86,63.94,80800.0,61.1629,61.2299,61.1533,61.2299,80800.0
2012-12-21 15:40:00,63.94,63.95,63.89,63.9,34800.0,61.2299,61.2395,61.182,61.1916,34800.0
2012-12-21 15:45:00,63.9,63.91,63.74,63.76,81400.0,61.1916,61.2012,61.0384,61.0576,81400.0
2012-12-21 15:50:00,63.76,63.8,63.74,63.77,64300.0,61.0576,61.0959,61.0384,61.0671,64300.0
2012-12-21 15:55:00,63.77,63.84,63.74,63.82,151500.0,61.0671,61.1342,61.0384,61.115,151500.0
2012-12-24 09:30:00,63.76,64.16,63.72,64.04,27200.0,61.0576,61.4406,61.0192,61.3257,27200.0
2012-12-24 09:35:00,63.99,64.03,63.76,63.85,17600.0,61.2778,61.3161,61.0576,61.1437,17600.0
2012-12-24 09:40:00,63.85,63.98,63.84,63.92,14300.0,61.1437,61.2682,61.1342,61.2108,14300.0
2012-12-24 09:45:00,63.94,64.0,63.81,63.84,11300.0,61.2299,61.2874,61.1054,61.1342,11300.0
2012-12-24 09:50:00,63.84,63.86,63.81,63.83,9700.0,61.1342,61.1533,61.1054,61.1246,9700.0
2012-12-24 09:55:00,63.82,63.87,63.79,63.83,9200.0,61.115,61.1629,61.0863,61.1246,9200.0
2012-12-24 10:00:00,63.85,63.95,63.85,63.91,23400.0,61.1437,61.2395,61.1437,61.2012,23400.0
2012-12-24 10:05:00,63.9,63.98,63.9,63.93,9500.0,61.1916,61.2682,61.1916,61.2203,9500.0
2012-12-24 10:10:00,63.92,64.04,63.89,63.98,11200.0,61.2108,61.3257,61.182,61.2682,11200.0
2012-12-24 10:15:00,63.99,64.06,63.97,64.06,17400.0,61.2778,61.3448,61.2587,61.3448,17400.0
2012-12-24 10:20:00,64.06,64.07,63.97,64.01,7000.0,61.3448,61.3544,61.2587,61.297,7000.0
2012-12-24 10:25:00,64.01,64.03,64.0,64.02,5200.0,61.297,61.3161,61.2874,61.3065,5200.0
2012-12-24 10:30:00,64.04,64.09,64.03,64.04,8100.0,61.3257,61.3736,61.3161,61.3257,8100.0
2012-12-24 10:35:00,64.03,64.04,63.95,64.03,10100.0,61.3161,61.3257,61.2395,61.3161,10100.0
2012-12-24 10:40:00,64.02,64.03,63.95,63.95,10500.0,61.3065,61.3161,61.2395,61.2395,10500.0
2012-12-24 10:45:00,63.96,64.01,63.94,63.94,11600.0,61.2491,61.297,61.2299,61.2299,11600.0
2012-12-24 10:50:00,63.94,64.0,63.91,63.94,6200.0,61.2299,61.2874,61.2012,61.2299,6200.0
2012-12-24 10:55:00,63.93,63.99,63.92,63.96,6700.0,61.2203,61.2778,61.2108,61.2491,6700.0
2012-12-24 11:00:00,63.96,63.99,63.96,63.96,14900.0,61.2491,61.2778,61.2491,61.2491,14900.0
2012-12-24 11:05:00,63.97,63.99,63.92,63.93,8900.0,61.2587,61.2778,61.2108,61.2203,8900.0
2012-12-24 11:10:00,63.92,63.95,63.9,63.9,24500.0,61.2108,61.2395,61.1916,61.1916,24500.0
2012-12-24 11:15:00,63.9,63.92,63.88,63.9,7300.0,61.1916,61.2108,61.1725,61.1916,7300.0
2012-12-24 11:20:00,63.9,63.96,63.89,63.93,7500.0,61.1916,61.2491,61.182,61.2203,7500.0
2012-12-24 11:25:00,63.93,63.98,63.92,63.97,11800.0,61.2203,61.2682,61.2108,61.2587,11800.0
2012-12-24 11:30:00,63.98,64.01,63.97,64.01,16500.0,61.2682,61.297,61.2587,61.297,16500.0
2012-12-24 11:35:00,64.0,64.04,63.99,64.01,10900.0,61.2874,61.3257,61.2778,61.297,10900.0
2012-12-24 11:40:00,64.01,64.04,63.96,64.0,15400.0,61.297,61.3257,61.2491,61.2874,15400.0
2012-12-24 11:45:00,64.0,64.01,63.97,64.0,12500.0,61.2874,61.297,61.2587,61.2874,12500.0
2012-12-24 11:50:00,63.98,64.02,63.98,64.01,12300.0,61.2682,61.3065,61.2682,61.297,12300.0
2012-12-24 11:55:00,64.0,64.05,64.0,64.01,4300.0,61.2874,61.3353,61.2874,61.297,4300.0
2012-12-24 12:00:00,64.02,64.05,64.01,64.01,5500.0,61.3065,61.3353,61.297,61.297,5500.0
2012-12-24 12:05:00,64.01,64.01,63.92,63.93,21400.0,61.297,61.297,61.2108,61.2203,21400.0
2012-12-24 12:10:00,63.93,63.93,63.89,63.9,8100.0,61.2203,61.2203,61.182,61.1916,8100.0
2012-12-24 12:15:00,63.91,63.91,63.84,63.85,7100.0,61.2012,61.2012,61.1342,61.1437,7100.0
2012-12-24 12:20:00,63.85,63.89,63.84,63.89,5800.0,61.1437,61.182,61.1342,61.182,5800.0
2012-12-24 12:25:00,63.9,63.95,63.9,63.93,6100.0,61.1916,61.2395,61.1916,61.2203,6100.0
2012-12-24 12:30:00,63.95,63.98,63.93,63.96,10800.0,61.2395,61.2682,61.2203,61.2491,10800.0
2012-12-24 12:35:00,63.96,63.98,63.9,63.9,24000.0,61.2491,61.2682,61.1916,61.1916,24000.0
2012-12-24 12:40:00,63.9,63.92,63.84,63.84,34500.0,61.1916,61.2108,61.1342,61.1342,34500.0
2012-12-24 12:45:00,63.84,63.85,63.83,63.85,6600.0,61.1342,61.1437,61.1246,61.1437,6600.0
2012-12-24 12:50:00,63.84,63.91,63.84,63.91,12200.0,61.1342,61.2012,61.1342,61.2012,12200.0
2012-12-24 12:55:00,63.91,63.97,63.88,63.9,50600.0,61.2012,61.2587,61.1725,61.1916,50600.0
2012-12-26 09:30:00,64.02,64.34,64.02,64.31,32000.0,61.3065,61.613,61.3065,61.5842,32000.0
2012-12-26 09:35:00,64.31,64.41,64.18,64.21,29700.0,61.5842,61.68,61.4598,61.4885,29700.0
2012-12-26 09:40:00,64.2,64.2,64.04,64.04,16100.0,61.4789,61.4789,61.3257,61.3257,16100.0
2012-12-26 09:45:00,64.03,64.06,63.89,63.89,11800.0,61.3161,61.3448,61.182,61.182,11800.0
2012-12-26 09:50:00,63.88,63.91,63.8,63.9,10500.0,61.1725,61.2012,61.0959,61.1916,10500.0
2012-12-26 09:55:00,63.87,64.04,63.87,63.96,26600.0,61.1629,61.3257,61.1629,61.2491,26600.0
2012-12-26 10:00:00,63.97,64.02,63.95,63.98,19700.0,61.2587,61.3065,61.2395,61.2682,19700.0
2012-12-26 10:05:00,63.98,64.02,63.95,63.97,10600.0,61.2682,61.3065,61.2395,61.2587,10600.0
2012-12-26 10:10:00,63.99,64.03,63.97,63.97,14100.0,61.2778,61.3161,61.2587,61.2587,14100.0
2012-12-26 10:15:00,63.97,64.0,63.88,63.91,18700.0,61.2587,61.2874,61.1725,61.2012,18700.0
2012-12-26 10:20:00,63.91,63.91,63.86,63.86,10600.0,61.2012,61.2012,61.1533,61.1533,10600.0
2012-12-26 10:25:00,63.86,63.88,63.78,63.84,25100.0,61.1533,61.1725,61.0767,61.1342,25100.0
2012-12-26 10:30:00,63.83,63.85,63.81,63.83,9900.0,61.1246,61.1437,61.1054,61.1246,9900.0
2012-12-26 10:35:00,63.81,63.82,63.78,63.78,5900.0,61.1054,61.115,61.0767,61.0767,5900.0
2012-12-26 10:40:00,63.8,63.83,63.8,63.8,8700.0,61.0959,61.1246,61.0959,61.0959,8700.0
2012-12-26 10:45:00,63.8,63.8,63.74,63.74,7600.0,61.0959,61.0959,61.0384,61.0384,7600.0
2012-12-26 10:50:00,63.73,63.75,63.65,63.66,8600.0,61.0288,61.048,60.9522,60.9618,8600.0
2012-12-26 10:55:00,63.66,63.69,63.53,63.53,10500.0,60.9618,60.9905,60.8373,60.8373,10500.0
2012-12-26 11:00:00,63.53,63.59,63.5,63.54,18500.0,60.8373,60.8948,60.8086,60.8469,18500.0
2012-12-26 11:05:00,63.53,63.53,63.4,63.43,10900.0,60.8373,60.8373,60.7128,60.7415,10900.0
2012-12-26 11:10:00,63.44,63.48,63.36,63.46,11000.0,60.7511,60.7894,60.6745,60.7703,11000.0
2012-12-26 11:15:00,63.46,63.5,63.41,63.47,12500.0,60.7703,60.8086,60.7224,60.7798,12500.0
2012-12-26 11:20:00,63.46,63.56,63.45,63.56,13000.0,60.7703,60.866,60.7607,60.866,13000.0
2012-12-26 11:25:00,63.57,63.61,63.53,63.53,12900.0,60.8756,60.9139,60.8373,60.8373,12900.0
2012-12-26 11:30:00,63.52,63.53,63.35,63.35,40500.0,60.8277,60.8373,60.6649,60.6649,40500.0
2012-12-26 11:35:00,63.37,63.37,63.29,63.3,14800.0,60.6841,60.6841,60.6075,60.617,14800.0
2012-12-26 11:40:00,63.29,63.38,63.29,63.36,6800.0,60.6075,60.6937,60.6075,60.6745,6800.0
2012-12-26 11:45:00,63.37,63.41,63.37,63.41,5200.0,60.6841,60.7224,60.6841,60.7224,5200.0
2012-12-26 11:50:00,63.4,63.45,63.39,63.43,6200.0,60.7128,60.7607,60.7032,60.7415,6200.0
2012-12-26 11:55:00,63.43,63.48,63.43,63.48,5600.0,60.7415,60.7894,60.7415,60.7894,5600.0
2012-12-26 12:00:00,63.47,63.53,63.46,63.52,9300.0,60.7798,60.8373,60.7703,60.8277,9300.0
2012-12-26 12:05:00,63.51,63.52,63.48,63.49,3100.0,60.8181,60.8277,60.7894,60.799,3100.0
2012-12-26 12:10:00,63.46,63.5,63.43,63.46,13200.0,60.7703,60.8086,60.7415,60.7703,13200.0
2012-12-26 12:15:00,63.45,63.47,63.38,63.47,8600.0,60.7607,60.7798,60.6937,60.7798,8600.0
2012-12-26 12:20:00,63.46,63.5,63.45,63.47,8900.0,60.7703,60.8086,60.7607,60.7798,8900.0
2012-12-26 12:25:00,63.47,63.54,63.47,63.52,8700.0,60.7798,60.8469,60.7798,60.8277,8700.0
2012-12-26 12:30:00,63.5,63.5,63.45,63.47,10200.0,60.8086,60.8086,60.7607,60.7798,10200.0
2012-12-26 12:35:00,63.47,63.47,63.4,63.42,11400.0,60.7798,60.7798,60.7128,60.732,11400.0
2012-12-26 12:40:00,63.39,63.4,63.34,63.37,10100.0,60.7032,60.7128,60.6554,60.6841,10100.0
2012-12-26 12:45:00,63.36,63.41,63.31,63.4,13200.0,60.6745,60.7224,60.6266,60.7128,13200.0
2012-12-26 12:50:00,63.4,63.43,63.4,63.42,6800.0,60.7128,60.7415,60.7128,60.732,6800.0
2012-12-26 12:55:00,63.42,63.49,63.41,63.45,19100.0,60.732,60.799,60.7224,60.7607,19100.0
2012-12-26 13:00:00,63.47,63.48,63.43,63.47,7400.0,60.7798,60.7894,60.7415,60.7798,7400.0
2012-12-26 13:05:00,63.47,63.48,63.44,63.46,7300.0,60.7798,60.7894,60.7511,60.7703,7300.0
2012-12-26 13:10:00,63.47,63.5,63.46,63.49,8000.0,60.7798,60.8086,60.7703,60.799,8000.0
2012-12-26 13:15:00,63.5,63.56,63.5,63.56,7100.0,60.8086,60.866,60.8086,60.866,7100.0
2012-12-26 13:20:00,63.56,63.56,63.51,63.52,5200.0,60.866,60.866,60.8181,60.8277,5200.0
2012-12-26 13:25:00,63.51,63.54,63.51,63.52,9600.0,60.8181,60.8469,60.8181,60.8277,9600.0
2012-12-26 13:30:00,63.51,63.54,63.49,63.5,24700.0,60.8181,60.8469,60.799,60.8086,24700.0
2012-12-26 13:35:00,63.5,63.52,63.48,63.5,8700.0,60.8086,60.8277,60.7894,60.8086,8700.0
2012-12-26 13:40:00,63.5,63.5,63.44,63.46,14700.0,60.8086,60.8086,60.7511,60.7703,14700.0
2012-12-26 13:45:00,63.45,63.48,63.42,63.42,9600.0,60.7607,60.7894,60.732,60.732,9600.0
2012-12-26 13:50:00,63.42,63.43,63.38,63.41,11000.0,60.732,60.7415,60.6937,60.7224,11000.0
2012-12-26 13:55:00,63.41,63.43,63.4,63.4,17200.0,60.7224,60.7415,60.7128,60.7128,17200.0
2012-12-26 14:00:00,63.41,63.55,63.4,63.52,17200.0,60.7224,60.8565,60.7128,60.8277,17200.0
2012-12-26 14:05:00,63.53,63.53,63.49,63.49,11000.0,60.8373,60.8373,60.799,60.799,11000.0
2012-12-26 14:10:00,63.5,63.5,63.46,63.49,12400.0,60.8086,60.8086,60.7703,60.799,12400.0
2012-12-26 14:15:00,63.48,63.5,63.47,63.47,20000.0,60.7894,60.8086,60.7798,60.7798,20000.0
2012-12-26 14:20:00,63.46,63.46,63.42,63.45,13300.0,60.7703,60.7703,60.732,60.7607,13300.0
2012-12-26 14:25:00,63.44,63.44,63.39,63.4,11200.0,60.7511,60.7511,60.7032,60.7128,11200.0
2012-12-26 14:30:00,63.4,63.41,63.39,63.4,13300.0,60.7128,60.7224,60.7032,60.7128,13300.0
2012-12-26 14:35:00,63.4,63.46,63.4,63.46,14000.0,60.7128,60.7703,60.7128,60.7703,14000.0
2012-12-26 14:40:00,63.46,63.46,63.39,63.4,11400.0,60.7703,60.7703,60.7032,60.7128,11400.0
2012-12-26 14:45:00,63.4,63.44,63.37,63.42,14900.0,60.7128,60.7511,60.6841,60.732,14900.0
2012-12-26 14:50:00,63.43,63.56,63.43,63.53,19200.0,60.7415,60.866,60.7415,60.8373,19200.0
2012-12-26 14:55:00,63.54,63.57,63.48,63.48,14900.0,60.8469,60.8756,60.7894,60.7894,14900.0
2012-12-26 15:00:00,63.49,63.51,63.46,63.47,12300.0,60.799,60.8181,60.7703,60.7798,12300.0
2012-12-26 15:05:00,63.47,63.51,63.46,63.5,12900.0,60.7798,60.8181,60.7703,60.8086,12900.0
2012-12-26 15:10:00,63.5,63.55,63.5,63.54,14200.0,60.8086,60.8565,60.8086,60.8469,14200.0
2012-12-26 15:15:00,63.53,63.54,63.48,63.48,16400.0,60.8373,60.8469,60.7894,60.7894,16400.0
2012-12-26 15:20:00,63.5,63.5,63.45,63.46,7000.0,60.8086,60.8086,60.7607,60.7703,7000.0
2012-12-26 15:25:00,63.46,63.5,63.45,63.5,17600.0,60.7703,60.8086,60.7607,60.8086,17600.0
2012-12-26 15:30:00,63.5,63.5,63.49,63.5,11000.0,60.8086,60.8086,60.799,60.8086,11000.0
2012-12-26 15:35:00,63.49,63.5,63.44,63.44,18900.0,60.799,60.8086,60.7511,60.7511,18900.0
2012-12-26 15:40:00,63.44,63.44,63.35,63.35,16600.0,60.7511,60.7511,60.6649,60.6649,16600.0
2012-12-26 15:45:00,63.34,63.4,63.33,63.38,46300.0,60.6554,60.7128,60.6458,60.6937,46300.0
2012-12-26 15:50:00,63.37,63.37,63.33,63.34,26300.0,60.6841,60.6841,60.6458,60.6554,26300.0
2012-12-26 15:55:00,63.34,63.34,63.27,63.29,68900.0,60.6554,60.6554,60.5883,60.6075,68900.0
2012-12-27 09:30:00,63.35,63.48,63.3,63.35,24900.0,60.6649,60.7894,60.617,60.6649,24900.0
2012-12-27 09:35:00,63.35,63.48,63.31,63.48,14100.0,60.6649,60.7894,60.6266,60.7894,14100.0
2012-12-27 09:40:00,63.45,63.71,63.42,63.71,14300.0,60.7607,61.0097,60.732,61.0097,14300.0
2012-12-27 09:45:00,63.65,63.69,63.55,63.55,9300.0,60.9522,60.9905,60.8565,60.8565,9300.0
2012-12-27 09:50:00,63.57,63.6,63.47,63.51,6700.0,60.8756,60.9043,60.7798,60.8181,6700.0
2012-12-27 09:55:00,63.49,63.58,63.44,63.49,16100.0,60.799,60.8852,60.7511,60.799,16100.0
2012-12-27 10:00:00,63.5,63.52,63.36,63.39,10000.0,60.8086,60.8277,60.6745,60.7032,10000.0
2012-12-27 10:05:00,63.39,63.44,63.31,63.35,11500.0,60.7032,60.7511,60.6266,60.6649,11500.0
2012-12-27 10:10:00,63.36,63.37,63.23,63.23,33000.0,60.6745,60.6841,60.55,60.55,33000.0
2012-12-27 10:15:00,63.25,63.25,63.0,63.0,26800.0,60.5692,60.5692,60.3298,60.3298,26800.0
2012-12-27 10:20:00,63.0,63.04,62.9,63.0,29600.0,60.3298,60.3681,60.234,60.3298,29600.0
2012-12-27 10:25:00,63.0,63.04,62.89,62.97,10800.0,60.3298,60.3681,60.2244,60.301,10800.0
2012-12-27 10:30:00,62.95,62.98,62.86,62.98,7700.0,60.2819,60.3106,60.1957,60.3106,7700.0
2012-12-27 10:35:00,62.96,62.97,62.91,62.94,8600.0,60.2915,60.301,60.2436,60.2723,8600.0
2012-12-27 10:40:00,62.93,62.99,62.93,62.99,9700.0,60.2627,60.3202,60.2627,60.3202,9700.0
2012-12-27 10:45:00,62.97,63.07,62.97,63.06,15300.0,60.301,60.3968,60.301,60.3872,15300.0
2012-12-27 10:50:00,63.05,63.08,62.87,62.96,27400.0,60.3776,60.4064,60.2053,60.2915,27400.0
2012-12-27 10:55:00,62.98,62.98,62.86,62.92,15800.0,60.3106,60.3106,60.1957,60.2532,15800.0
2012-12-27 11:00:00,62.92,63.01,62.92,62.98,13600.0,60.2532,60.3393,60.2532,60.3106,13600.0
2012-12-27 11:05:00,62.97,62.98,62.85,62.89,13400.0,60.301,60.3106,60.1861,60.2244,13400.0
2012-12-27 11:10:00,62.88,62.89,62.78,62.82,18100.0,60.2149,60.2244,60.1191,60.1574,18100.0
2012-12-27 11:15:00,62.82,62.88,62.8,62.86,5600.0,60.1574,60.2149,60.1382,60.1957,5600.0
2012-12-27 11:20:00,62.86,62.95,62.86,62.93,5500.0,60.1957,60.2819,60.1957,60.2627,5500.0
2012-12-27 11:25:00,62.92,62.96,62.9,62.93,25100.0,60.2532,60.2915,60.234,60.2627,25100.0
2012-12-27 11:30:00,62.91,62.94,62.89,62.9,11400.0,60.2436,60.2723,60.2244,60.234,11400.0
2012-12-27 11:35:00,62.9,62.91,62.89,62.91,6800.0,60.234,60.2436,60.2244,60.2436,6800.0
2012-12-27 11:40:00,62.91,62.93,62.89,62.9,15700.0,60.2436,60.2627,60.2244,60.234,15700.0
2012-12-27 11:45:00,62.9,62.9,62.82,62.84,13300.0,60.234,60.234,60.1574,60.1765,13300.0
2012-12-27 11:50:00,62.84,62.85,62.79,62.81,6200.0,60.1765,60.1861,60.1287,60.1478,6200.0
2012-12-27 11:55:00,62.8,62.8,62.73,62.8,16000.0,60.1382,60.1382,60.0712,60.1382,16000.0
2012-12-27 12:00:00,62.8,62.8,62.7,62.7,13000.0,60.1382,60.1382,60.0425,60.0425,13000.0
2012-12-27 12:05:00,62.68,62.71,62.62,62.69,18800.0,60.0233,60.0521,59.9659,60.0329,18800.0
2012-12-27 12:10:00,62.68,62.77,62.68,62.76,7900.0,60.0233,60.1095,60.0233,60.0999,7900.0
2012-12-27 12:15:00,62.77,62.81,62.73,62.79,10400.0,60.1095,60.1478,60.0712,60.1287,10400.0
2012-12-27 12:20:00,62.8,62.81,62.73,62.73,10800.0,60.1382,60.1478,60.0712,60.0712,10800.0
2012-12-27 12:25:00,62.73,62.79,62.73,62.78,17100.0,60.0712,60.1287,60.0712,60.1191,17100.0
2012-12-27 12:30:00,62.78,62.78,62.59,62.59,14700.0,60.1191,60.1191,59.9371,59.9371,14700.0
2012-12-27 12:35:00,62.6,62.6,62.5,62.58,17900.0,59.9467,59.9467,59.851,59.9276,17900.0
2012-12-27 12:40:00,62.59,62.6,62.55,62.59,7800.0,59.9371,59.9467,59.8988,59.9371,7800.0
2012-12-27 12:45:00,62.57,62.71,62.54,62.7,27900.0,59.918,60.0521,59.8893,60.0425,27900.0
2012-12-27 12:50:00,62.7,62.7,62.67,62.7,14500.0,60.0425,60.0425,60.0138,60.0425,14500.0
2012-12-27 12:55:00,62.7,62.76,62.69,62.76,19600.0,60.0425,60.0999,60.0329,60.0999,19600.0
2012-12-27 13:00:00,62.75,62.82,62.75,62.81,11400.0,60.0904,60.1574,60.0904,60.1478,11400.0
2012-12-27 13:05:00,62.82,62.86,62.78,62.84,12600.0,60.1574,60.1957,60.1191,60.1765,12600.0
2012-12-27 13:10:00,62.86,62.91,62.85,62.9,8000.0,60.1957,60.2436,60.1861,60.234,8000.0
2012-12-27 13:15:00,62.91,62.97,62.9,62.93,4800.0,60.2436,60.301,60.234,60.2627,4800.0
2012-12-27 13:20:00,62.93,62.93,62.77,62.79,15900.0,60.2627,60.2627,60.1095,60.1287,15900.0
2012-12-27 13:25:00,62.8,62.8,62.72,62.75,18200.0,60.1382,60.1382,60.0616,60.0904,18200.0
2012-12-27 13:30:00,62.76,62.83,62.76,62.81,10000.0,60.0999,60.167,60.0999,60.1478,10000.0
2012-12-27 13:35:00,62.82,62.87,62.81,62.82,28500.0,60.1574,60.2053,60.1478,60.1574,28500.0
2012-12-27 13:40:00,62.82,62.85,62.8,62.8,9000.0,60.1574,60.1861,60.1382,60.1382,9000.0
2012-12-27 13:45:00,62.81,62.88,62.8,62.84,25400.0,60.1478,60.2149,60.1382,60.1765,25400.0
2012-12-27 13:50:00,62.85,62.91,62.85,62.88,10200.0,60.1861,60.2436,60.1861,60.2149,10200.0
2012-12-27 13:55:00,62.89,62.92,62.89,62.9,13400.0,60.2244,60.2532,60.2244,60.234,13400.0
2012-12-27 14:00:00,62.9,62.94,62.84,62.84,15400.0,60.234,60.2723,60.1765,60.1765,15400.0
2012-12-27 14:05:00,62.83,62.86,62.82,62.84,9800.0,60.167,60.1957,60.1574,60.1765,9800.0
2012-12-27 14:10:00,62.85,62.89,62.85,62.87,4700.0,60.1861,60.2244,60.1861,60.2053,4700.0
2012-12-27 14:15:00,62.87,62.96,62.85,62.95,18500.0,60.2053,60.2915,60.1861,60.2819,18500.0
2012-12-27 14:20:00,62.95,62.98,62.94,62.97,12400.0,60.2819,60.3106,60.2723,60.301,12400.0
2012-12-27 14:25:00,62.97,62.98,62.96,62.96,11100.0,60.301,60.3106,60.2915,60.2915,11100.0
2012-12-27 14:30:00,62.96,62.98,62.92,62.92,16500.0,60.2915,60.3106,60.2532,60.2532,16500.0
2012-12-27 14:35:00,62.93,62.97,62.93,62.96,16400.0,60.2627,60.301,60.2627,60.2915,16400.0
2012-12-27 14:40:00,62.97,63.1,62.94,63.1,17100.0,60.301,60.4255,60.2723,60.4255,17100.0
2012-12-27 14:45:00,63.14,63.35,63.14,63.26,33100.0,60.4638,60.6649,60.4638,60.5787,33100.0
2012-12-27 14:50:00,63.26,63.32,63.14,63.17,37800.0,60.5787,60.6362,60.4638,60.4926,37800.0
2012-12-27 14:55:00,63.17,63.21,63.15,63.19,7900.0,60.4926,60.5309,60.4734,60.5117,7900.0
2012-12-27 15:00:00,63.22,63.27,63.18,63.24,11000.0,60.5404,60.5883,60.5021,60.5596,11000.0
2012-12-27 15:05:00,63.25,63.35,63.24,63.3,18000.0,60.5692,60.6649,60.5596,60.617,18000.0
2012-12-27 15:10:00,63.3,63.31,63.24,63.24,11100.0,60.617,60.6266,60.5596,60.5596,11100.0
2012-12-27 15:15:00,63.24,63.28,63.2,63.28,15900.0,60.5596,60.5979,60.5213,60.5979,15900.0
2012-12-27 15:20:00,63.28,63.46,63.28,63.39,28800.0,60.5979,60.7703,60.5979,60.7032,28800.0
2012-12-27 15:25:00,63.38,63.42,63.33,63.34,10700.0,60.6937,60.732,60.6458,60.6554,10700.0
2012-12-27 15:30:00,63.34,63.51,63.33,63.5,36100.0,60.6554,60.8181,60.6458,60.8086,36100.0
2012-12-27 15:35:00,63.51,63.58,63.51,63.55,29800.0,60.8181,60.8852,60.8181,60.8565,29800.0
2012-12-27 15:40:00,63.55,63.64,63.54,63.63,36400.0,60.8565,60.9426,60.8469,60.9331,36400.0
2012-12-27 15:45:00,63.63,63.65,63.5,63.5,38900.0,60.9331,60.9522,60.8086,60.8086,38900.0
2012-12-27 15:50:00,63.51,63.51,63.41,63.47,66500.0,60.8181,60.8181,60.7224,60.7798,66500.0
2012-12-27 15:55:00,63.47,63.57,63.4,63.41,100100.0,60.7798,60.8756,60.7128,60.7224,100100.0
2012-12-28 09:30:00,63.1,63.31,63.02,63.31,22100.0,60.4255,60.6266,60.3489,60.6266,22100.0
2012-12-28 09:35:00,63.29,63.31,63.17,63.27,15700.0,60.6075,60.6266,60.4926,60.5883,15700.0
2012-12-28 09:40:00,63.27,63.42,63.27,63.42,8400.0,60.5883,60.732,60.5883,60.732,8400.0
2012-12-28 09:45:00,63.37,63.39,63.21,63.21,19100.0,60.6841,60.7032,60.5309,60.5309,19100.0
2012-12-28 09:50:00,63.2,63.23,63.09,63.09,14200.0,60.5213,60.55,60.4159,60.4159,14200.0
2012-12-28 09:55:00,63.09,63.18,63.09,63.18,22100.0,60.4159,60.5021,60.4159,60.5021,22100.0
2012-12-28 10:00:00,63.19,63.25,63.13,63.25,15100.0,60.5117,60.5692,60.4543,60.5692,15100.0
2012-12-28 10:05:00,63.25,63.3,63.07,63.09,39200.0,60.5692,60.617,60.3968,60.4159,39200.0
2012-12-28 10:10:00,63.11,63.12,62.92,62.98,15100.0,60.4351,60.4447,60.2532,60.3106,15100.0
2012-12-28 10:15:00,63.01,63.09,62.98,63.08,12300.0,60.3393,60.4159,60.3106,60.4064,12300.0
2012-12-28 10:20:00,63.08,63.12,63.02,63.02,16100.0,60.4064,60.4447,60.3489,60.3489,16100.0
2012-12-28 10:25:00,63.04,63.07,62.96,62.99,13900.0,60.3681,60.3968,60.2915,60.3202,13900.0
2012-12-28 10:30:00,63.0,63.18,62.99,63.11,17500.0,60.3298,60.5021,60.3202,60.4351,17500.0
2012-12-28 10:35:00,63.1,63.15,63.09,63.11,17400.0,60.4255,60.4734,60.4159,60.4351,17400.0
2012-12-28 10:40:00,63.11,63.33,63.1,63.23,26600.0,60.4351,60.6458,60.4255,60.55,26600.0
2012-12-28 10:45:00,63.25,63.44,63.23,63.37,14900.0,60.5692,60.7511,60.55,60.6841,14900.0
2012-12-28 10:50:00,63.36,63.39,63.3,63.34,5500.0,60.6745,60.7032,60.617,60.6554,5500.0
2012-12-28 10:55:00,63.33,63.36,63.3,63.31,7500.0,60.6458,60.6745,60.617,60.6266,7500.0
2012-12-28 11:00:00,63.31,63.41,63.3,63.37,5900.0,60.6266,60.7224,60.617,60.6841,5900.0
2012-12-28 11:05:00,63.39,63.39,63.27,63.28,6700.0,60.7032,60.7032,60.5883,60.5979,6700.0
2012-12-28 11:10:00,63.26,63.32,63.24,63.28,7400.0,60.5787,60.6362,60.5596,60.5979,7400.0
2012-12-28 11:15:00,63.3,63.33,63.29,63.33,7700.0,60.617,60.6458,60.6075,60.6458,7700.0
2012-12-28 11:20:00,63.32,63.33,63.27,63.27,4500.0,60.6362,60.6458,60.5883,60.5883,4500.0
2012-12-28 11:25:00,63.27,63.3,63.25,63.25,4700.0,60.5883,60.617,60.5692,60.5692,4700.0
2012-12-28 11:30:00,63.25,63.28,63.23,63.24,4800.0,60.5692,60.5979,60.55,60.5596,4800.0
2012-12-28 11:35:00,63.23,63.32,63.21,63.28,10300.0,60.55,60.6362,60.5309,60.5979,10300.0
2012-12-28 11:40:00,63.28,63.37,63.28,63.33,11000.0,60.5979,60.6841,60.5979,60.6458,11000.0
2012-12-28 11:45:00,63.34,63.37,63.33,63.35,9300.0,60.6554,60.6841,60.6458,60.6649,9300.0
2012-12-28 11:50:00,63.35,63.4,63.35,63.39,8300.0,60.6649,60.7128,60.6649,60.7032,8300.0
2012-12-28 11:55:00,63.39,63.39,63.34,63.35,7000.0,60.7032,60.7032,60.6554,60.6649,7000.0
2012-12-28 12:00:00,63.36,63.48,63.36,63.47,9900.0,60.6745,60.7894,60.6745,60.7798,9900.0
2012-12-28 12:05:00,63.46,63.46,63.39,63.42,8900.0,60.7703,60.7703,60.7032,60.732,8900.0
2012-12-28 12:10:00,63.41,63.46,63.38,63.44,12500.0,60.7224,60.7703,60.6937,60.7511,12500.0
2012-12-28 12:15:00,63.45,63.47,63.42,63.43,11900.0,60.7607,60.7798,60.732,60.7415,11900.0
2012-12-28 12:20:00,63.42,63.44,63.32,63.36,14000.0,60.732,60.7511,60.6362,60.6745,14000.0
2012-12-28 12:25:00,63.35,63.37,63.33,63.37,5900.0,60.6649,60.6841,60.6458,60.6841,5900.0
2012-12-28 12:30:00,63.37,63.4,63.36,63.39,6900.0,60.6841,60.7128,60.6745,60.7032,6900.0
2012-12-28 12:35:00,63.4,63.4,63.35,63.35,6100.0,60.7128,60.7128,60.6649,60.6649,6100.0
2012-12-28 12:40:00,63.35,63.39,63.34,63.35,7700.0,60.6649,60.7032,60.6554,60.6649,7700.0
2012-12-28 12:45:00,63.36,63.37,63.32,63.37,5500.0,60.6745,60.6841,60.6362,60.6841,5500.0
2012-12-28 12:50:00,63.38,63.4,63.36,63.37,5800.0,60.6937,60.7128,60.6745,60.6841,5800.0
2012-12-28 12:55:00,63.36,63.4,63.36,63.37,3700.0,60.6745,60.7128,60.6745,60.6841,3700.0
2012-12-28 13:00:00,63.35,63.4,63.34,63.39,6700.0,60.6649,60.7128,60.6554,60.7032,6700.0
2012-12-28 13:05:00,63.39,63.39,63.33,63.34,3500.0,60.7032,60.7032,60.6458,60.6554,3500.0
2012-12-28 13:10:00,63.34,63.35,63.32,63.33,2800.0,60.6554,60.6649,60.6362,60.6458,2800.0
2012-12-28 13:15:00,63.33,63.33,63.29,63.3,3500.0,60.6458,60.6458,60.6075,60.617,3500.0
2012-12-28 13:20:00,63.3,63.32,63.3,63.3,3300.0,60.617,60.6362,60.617,60.617,3300.0
2012-12-28 13:25:00,63.31,63.33,63.31,63.31,2400.0,60.6266,60.6458,60.6266,60.6266,2400.0
2012-12-28 13:30:00,63.32,63.32,63.28,63.3,3700.0,60.6362,60.6362,60.5979,60.617,3700.0
2012-12-28 13:35:00,63.3,63.31,63.3,63.3,2500.0,60.617,60.6266,60.617,60.617,2500.0
2012-12-28 13:40:00,63.3,63.33,63.3,63.32,15000.0,60.617,60.6458,60.617,60.6362,15000.0
2012-12-28 13:45:00,63.32,63.35,63.31,63.31,4700.0,60.6362,60.6649,60.6266,60.6266,4700.0
2012-12-28 13:50:00,63.32,63.33,63.31,63.31,6500.0,60.6362,60.6458,60.6266,60.6266,6500.0
2012-12-28 13:55:00,63.31,63.32,63.26,63.3,8900.0,60.6266,60.6362,60.5787,60.617,8900.0
2012-12-28 14:00:00,63.3,63.34,63.3,63.31,5100.0,60.617,60.6554,60.617,60.6266,5100.0
2012-12-28 14:05:00,63.32,63.32,63.24,63.28,8900.0,60.6362,60.6362,60.5596,60.5979,8900.0
2012-12-28 14:10:00,63.29,63.33,63.27,63.29,6300.0,60.6075,60.6458,60.5883,60.6075,6300.0
2012-12-28 14:15:00,63.3,63.32,63.27,63.31,3800.0,60.617,60.6362,60.5883,60.6266,3800.0
2012-12-28 14:20:00,63.32,63.32,63.29,63.32,5400.0,60.6362,60.6362,60.6075,60.6362,5400.0
2012-12-28 14:25:00,63.32,63.32,63.26,63.29,6600.0,60.6362,60.6362,60.5787,60.6075,6600.0
2012-12-28 14:30:00,63.28,63.29,63.26,63.28,13900.0,60.5979,60.6075,60.5787,60.5979,13900.0
2012-12-28 14:35:00,63.28,63.3,63.27,63.27,35600.0,60.5979,60.617,60.5883,60.5883,35600.0
2012-12-28 14:40:00,63.27,63.29,63.26,63.28,6600.0,60.5883,60.6075,60.5787,60.5979,6600.0
2012-12-28 14:45:00,63.29,63.29,63.28,63.29,24400.0,60.6075,60.6075,60.5979,60.6075,24400.0
2012-12-28 14:50:00,63.28,63.29,63.26,63.29,6000.0,60.5979,60.6075,60.5787,60.6075,6000.0
2012-12-28 14:55:00,63.27,63.28,63.25,63.28,4300.0,60.5883,60.5979,60.5692,60.5979,4300.0
2012-12-28 15:00:00,63.28,63.29,63.26,63.28,13900.0,60.5979,60.6075,60.5787,60.5979,13900.0
2012-12-28 15:05:00,63.28,63.28,63.24,63.26,6500.0,60.5979,60.5979,60.5596,60.5787,6500.0
2012-12-28 15:10:00,63.24,63.26,63.22,63.25,14600.0,60.5596,60.5787,60.5404,60.5692,14600.0
2012-12-28 15:15:00,63.25,63.37,63.24,63.37,23600.0,60.5692,60.6841,60.5596,60.6841,23600.0
2012-12-28 15:20:00,63.38,63.4,63.32,63.36,11400.0,60.6937,60.7128,60.6362,60.6745,11400.0
2012-12-28 15:25:00,63.38,63.41,63.31,63.31,16300.0,60.6937,60.7224,60.6266,60.6266,16300.0
2012-12-28 15:30:00,63.32,63.39,63.31,63.37,12500.0,60.6362,60.7032,60.6266,60.6841,12500.0
2012-12-28 15:35:00,63.37,63.41,63.03,63.11,50200.0,60.6841,60.7224,60.3585,60.4351,50200.0
2012-12-28 15:40:00,63.11,63.22,63.11,63.17,17200.0,60.4351,60.5404,60.4351,60.4926,17200.0
2012-12-28 15:45:00,63.16,63.16,62.98,63.03,37900.0,60.483,60.483,60.3106,60.3585,37900.0
2012-12-28 15:50:00,63.03,63.03,62.9,63.0,27700.0,60.3585,60.3585,60.234,60.3298,27700.0
2012-12-28 15:55:00,63.0,63.08,62.91,62.91,61100.0,60.3298,60.4064,60.2436,60.2436,61100.0
2012-12-31 09:30:00,62.81,62.92,62.3,62.37,34200.0,60.1478,60.2532,59.6594,59.7265,34200.0
2012-12-31 09:35:00,62.31,62.62,62.31,62.62,18900.0,59.669,59.9659,59.669,59.9659,18900.0
2012-12-31 09:40:00,62.62,62.65,62.54,62.64,8200.0,59.9659,59.9946,59.8893,59.985,8200.0
2012-12-31 09:45:00,62.62,62.64,62.51,62.53,12200.0,59.9659,59.985,59.8605,59.8797,12200.0
2012-12-31 09:50:00,62.56,62.62,62.5,62.59,11900.0,59.9084,59.9659,59.851,59.9371,11900.0
2012-12-31 09:55:00,62.6,62.87,62.54,62.82,21500.0,59.9467,60.2053,59.8893,60.1574,21500.0
2012-12-31 10:00:00,62.82,62.85,62.78,62.81,11000.0,60.1574,60.1861,60.1191,60.1478,11000.0
2012-12-31 10:05:00,62.81,62.89,62.76,62.84,9200.0,60.1478,60.2244,60.0999,60.1765,9200.0
2012-12-31 10:10:00,62.84,62.86,62.71,62.74,17600.0,60.1765,60.1957,60.0521,60.0808,17600.0
2012-12-31 10:15:00,62.74,62.81,62.72,62.77,31400.0,60.0808,60.1478,60.0616,60.1095,31400.0
2012-12-31 10:20:00,62.77,62.81,62.77,62.79,18000.0,60.1095,60.1478,60.1095,60.1287,18000.0
2012-12-31 10:25:00,62.79,62.98,62.74,62.87,22300.0,60.1287,60.3106,60.0808,60.2053,22300.0
2012-12-31 10:30:00,62.85,62.9,62.82,62.9,9600.0,60.1861,60.234,60.1574,60.234,9600.0
2012-12-31 10:35:00,62.9,62.99,62.87,62.93,19400.0,60.234,60.3202,60.2053,60.2627,19400.0
2012-12-31 10:40:00,62.92,62.94,62.83,62.83,12800.0,60.2532,60.2723,60.167,60.167,12800.0
2012-12-31 10:45:00,62.82,62.82,62.65,62.66,16800.0,60.1574,60.1574,59.9946,60.0042,16800.0
2012-12-31 10:50:00,62.65,62.77,62.62,62.74,23600.0,59.9946,60.1095,59.9659,60.0808,23600.0
2012-12-31 10:55:00,62.75,62.82,62.75,62.79,13600.0,60.0904,60.1574,60.0904,60.1287,13600.0
2012-12-31 11:00:00,62.78,63.0,62.77,62.99,21200.0,60.1191,60.3298,60.1095,60.3202,21200.0
2012-12-31 11:05:00,62.99,62.99,62.83,62.86,8600.0,60.3202,60.3202,60.167,60.1957,8600.0
2012-12-31 11:10:00,62.88,62.98,62.88,62.97,7000.0,60.2149,60.3106,60.2149,60.301,7000.0
2012-12-31 11:15:00,62.97,62.98,62.86,62.86,13700.0,60.301,60.3106,60.1957,60.1957,13700.0
2012-12-31 11:20:00,62.87,62.89,62.73,62.75,41100.0,60.2053,60.2244,60.0712,60.0904,41100.0
2012-12-31 11:25:00,62.74,62.76,62.68,62.74,20100.0,60.0808,60.0999,60.0233,60.0808,20100.0
2012-12-31 11:30:00,62.74,62.9,62.74,62.86,19800.0,60.0808,60.234,60.0808,60.1957,19800.0
2012-12-31 11:35:00,62.86,62.9,62.81,62.88,9200.0,60.1957,60.234,60.1478,60.2149,9200.0
2012-12-31 11:40:00,62.87,62.94,62.87,62.88,5000.0,60.2053,60.2723,60.2053,60.2149,5000.0
2012-12-31 11:45:00,62.87,62.94,62.85,62.87,5800.0,60.2053,60.2723,60.1861,60.2053,5800.0
2012-12-31 11:50:00,62.87,62.88,62.83,62.83,3800.0,60.2053,60.2149,60.167,60.167,3800.0
2012-12-31 11:55:00,62.83,62.85,62.8,62.83,4600.0,60.167,60.1861,60.1382,60.167,4600.0
2012-12-31 12:00:00,62.83,62.88,62.83,62.87,6400.0,60.167,60.2149,60.167,60.2053,6400.0
2012-12-31 12:05:00,62.85,62.86,62.78,62.81,6500.0,60.1861,60.1957,60.1191,60.1478,6500.0
2012-12-31 12:10:00,62.8,62.85,62.79,62.85,5600.0,60.1382,60.1861,60.1287,60.1861,5600.0
2012-12-31 12:15:00,62.84,62.89,62.84,62.88,6800.0,60.1765,60.2244,60.1765,60.2149,6800.0
2012-12-31 12:20:00,62.87,62.9,62.87,62.89,9000.0,60.2053,60.234,60.2053,60.2244,9000.0
2012-12-31 12:25:00,62.88,62.97,62.88,62.97,6200.0,60.2149,60.301,60.2149,60.301,6200.0
2012-12-31 12:30:00,62.96,62.99,62.93,62.94,7300.0,60.2915,60.3202,60.2627,60.2723,7300.0
2012-12-31 12:35:00,62.96,63.05,62.96,63.04,12900.0,60.2915,60.3776,60.2915,60.3681,12900.0
2012-12-31 12:40:00,63.04,63.31,63.04,63.2,26800.0,60.3681,60.6266,60.3681,60.5213,26800.0
2012-12-31 12:45:00,63.2,63.44,63.19,63.37,12400.0,60.5213,60.7511,60.5117,60.6841,12400.0
2012-12-31 12:50:00,63.36,63.37,63.17,63.19,11300.0,60.6745,60.6841,60.4926,60.5117,11300.0
2012-12-31 12:55:00,63.18,63.24,63.1,63.21,21500.0,60.5021,60.5596,60.4255,60.5309,21500.0
2012-12-31 13:00:00,63.21,63.25,63.16,63.18,11000.0,60.5309,60.5692,60.483,60.5021,11000.0
2012-12-31 13:05:00,63.15,63.17,63.05,63.14,17500.0,60.4734,60.4926,60.3776,60.4638,17500.0
2012-12-31 13:10:00,63.17,63.35,63.13,63.35,20500.0,60.4926,60.6649,60.4543,60.6649,20500.0
2012-12-31 13:15:00,63.35,63.4,63.27,63.27,8500.0,60.6649,60.7128,60.5883,60.5883,8500.0
2012-12-31 13:20:00,63.26,63.39,63.22,63.38,19100.0,60.5787,60.7032,60.5404,60.6937,19100.0
2012-12-31 13:25:00,63.37,63.38,63.33,63.34,16800.0,60.6841,60.6937,60.6458,60.6554,16800.0
2012-12-31 13:30:00,63.35,63.38,63.33,63.33,11900.0,60.6649,60.6937,60.6458,60.6458,11900.0
2012-12-31 13:35:00,63.35,63.42,63.35,63.37,5700.0,60.6649,60.732,60.6649,60.6841,5700.0
2012-12-31 13:40:00,63.37,63.45,63.32,63.32,6400.0,60.6841,60.7607,60.6362,60.6362,6400.0
2012-12-31 13:45:00,63.32,63.57,63.09,63.12,39600.0,60.6362,60.8756,60.4159,60.4447,39600.0
2012-12-31 13:50:00,63.11,63.11,63.02,63.05,15400.0,60.4351,60.4351,60.3489,60.3776,15400.0
2012-12-31 13:55:00,63.05,63.18,63.02,63.12,13200.0,60.3776,60.5021,60.3489,60.4447,13200.0
2012-12-31 14:00:00,63.13,63.2,63.11,63.18,3700.0,60.4543,60.5213,60.4351,60.5021,3700.0
2012-12-31 14:05:00,63.16,63.26,63.14,63.26,5700.0,60.483,60.5787,60.4638,60.5787,5700.0
2012-12-31 14:10:00,63.27,63.27,63.18,63.19,7900.0,60.5883,60.5883,60.5021,60.5117,7900.0
2012-12-31 14:15:00,63.18,63.26,63.17,63.25,2700.0,60.5021,60.5787,60.4926,60.5692,2700.0
2012-12-31 14:20:00,63.26,63.36,63.26,63.35,7600.0,60.5787,60.6745,60.5787,60.6649,7600.0
2012-12-31 14:25:00,63.36,63.37,63.33,63.37,7900.0,60.6745,60.6841,60.6458,60.6841,7900.0
2012-12-31 14:30:00,63.34,63.42,63.34,63.38,8400.0,60.6554,60.732,60.6554,60.6937,8400.0
2012-12-31 14:35:00,63.37,63.37,63.31,63.32,5300.0,60.6841,60.6841,60.6266,60.6362,5300.0
2012-12-31 14:40:00,63.33,63.49,63.32,63.46,10300.0,60.6458,60.799,60.6362,60.7703,10300.0
2012-12-31 14:45:00,63.45,63.61,63.4,63.57,21200.0,60.7607,60.9139,60.7128,60.8756,21200.0
2012-12-31 14:50:00,63.55,63.65,63.46,63.5,15400.0,60.8565,60.9522,60.7703,60.8086,15400.0
2012-12-31 14:55:00,63.51,63.7,63.51,63.67,10500.0,60.8181,61.0001,60.8181,60.9714,10500.0
2012-12-31 15:00:00,63.67,63.8,63.67,63.73,28000.0,60.9714,61.0959,60.9714,61.0288,28000.0
2012-12-31 15:05:00,63.74,63.75,63.69,63.7,5900.0,61.0384,61.048,60.9905,61.0001,5900.0
2012-12-31 15:10:00,63.69,63.69,63.49,63.51,17600.0,60.9905,60.9905,60.799,60.8181,17600.0
2012-12-31 15:15:00,63.5,63.52,63.42,63.44,18400.0,60.8086,60.8277,60.732,60.7511,18400.0
2012-12-31 15:20:00,63.45,63.5,63.44,63.48,9500.0,60.7607,60.8086,60.7511,60.7894,9500.0
2012-12-31 15:25:00,63.48,63.53,63.28,63.35,28100.0,60.7894,60.8373,60.5979,60.6649,28100.0
2012-12-31 15:30:00,63.36,63.49,63.36,63.49,15000.0,60.6745,60.799,60.6745,60.799,15000.0
2012-12-31 15:35:00,63.5,63.6,63.49,63.59,9800.0,60.8086,60.9043,60.799,60.8948,9800.0
2012-12-31 15:40:00,63.59,63.61,63.49,63.54,11900.0,60.8948,60.9139,60.799,60.8469,11900.0
2012-12-31 15:45:00,63.54,63.7,63.5,63.7,28800.0,60.8469,61.0001,60.8086,61.0001,28800.0
2012-12-31 15:50:00,63.72,63.87,63.68,63.72,34500.0,61.0192,61.1629,60.9809,61.0192,34500.0
2012-12-31 15:55:00,63.71,63.81,63.63,63.8,126300.0,61.0097,61.1054,60.9331,61.0959,126300.0
2013-01-02 09:30:00,64.79,65.09,64.65,64.71,63400.0,62.0439,62.3312,61.9098,61.9673,63400.0
2013-01-02 09:35:00,64.76,64.91,64.67,64.76,29200.0,62.0152,62.1588,61.929,62.0152,29200.0
2013-01-02 09:40:00,64.81,64.81,64.59,64.61,18500.0,62.063,62.063,61.8524,61.8715,18500.0
2013-01-02 09:45:00,64.6,64.71,64.55,64.71,19300.0,61.8619,61.9673,61.8141,61.9673,19300.0
2013-01-02 09:50:00,64.71,65.04,64.7,65.04,26200.0,61.9673,62.2833,61.9577,62.2833,26200.0
2013-01-02 09:55:00,65.04,65.12,65.0,65.11,27300.0,62.2833,62.3599,62.245,62.3503,27300.0
2013-01-02 10:00:00,65.12,65.18,65.05,65.06,27900.0,62.3599,62.4174,62.2929,62.3025,27900.0
2013-01-02 10:05:00,65.06,65.08,65.01,65.08,14500.0,62.3025,62.3216,62.2546,62.3216,14500.0
2013-01-02 10:10:00,65.08,65.1,65.02,65.08,22800.0,62.3216,62.3408,62.2641,62.3216,22800.0
2013-01-02 10:15:00,65.08,65.13,65.05,65.12,38800.0,62.3216,62.3695,62.2929,62.3599,38800.0
2013-01-02 10:20:00,65.12,65.17,65.05,65.12,34600.0,62.3599,62.4078,62.2929,62.3599,34600.0
2013-01-02 10:25:00,65.12,65.16,65.08,65.1,14600.0,62.3599,62.3982,62.3216,62.3408,14600.0
2013-01-02 10:30:00,65.09,65.1,65.02,65.08,14900.0,62.3312,62.3408,62.2641,62.3216,14900.0
2013-01-02 10:35:00,65.1,65.1,64.98,65.03,9800.0,62.3408,62.3408,62.2258,62.2737,9800.0
2013-01-02 10:40:00,65.04,65.07,64.99,65.04,15600.0,62.2833,62.312,62.2354,62.2833,15600.0
2013-01-02 10:45:00,65.05,65.05,65.01,65.03,11800.0,62.2929,62.2929,62.2546,62.2737,11800.0
2013-01-02 10:50:00,65.03,65.14,65.03,65.07,20200.0,62.2737,62.3791,62.2737,62.312,20200.0
2013-01-02 10:55:00,65.07,65.13,65.04,65.11,15800.0,62.312,62.3695,62.2833,62.3503,15800.0
2013-01-02 11:00:00,65.11,65.14,65.07,65.07,41100.0,62.3503,62.3791,62.312,62.312,41100.0
2013-01-02 11:05:00,65.07,65.08,65.0,65.01,12600.0,62.312,62.3216,62.245,62.2546,12600.0
2013-01-02 11:10:00,65.02,65.07,64.9,64.92,48700.0,62.2641,62.312,62.1492,62.1684,48700.0
2013-01-02 11:15:00,64.88,64.88,64.81,64.81,15500.0,62.1301,62.1301,62.063,62.063,15500.0
2013-01-02 11:20:00,64.81,64.83,64.75,64.75,15000.0,62.063,62.0822,62.0056,62.0056,15000.0
2013-01-02 11:25:00,64.77,64.83,64.74,64.83,25300.0,62.0247,62.0822,61.996,62.0822,25300.0
2013-01-02 11:30:00,64.83,64.98,64.8,64.98,29800.0,62.0822,62.2258,62.0535,62.2258,29800.0
2013-01-02 11:35:00,64.98,65.0,64.93,64.94,8900.0,62.2258,62.245,62.178,62.1875,8900.0
2013-01-02 11:40:00,64.92,64.95,64.92,64.95,5700.0,62.1684,62.1971,62.1684,62.1971,5700.0
2013-01-02 11:45:00,64.96,65.0,64.94,64.94,9100.0,62.2067,62.245,62.1875,62.1875,9100.0
2013-01-02 11:50:00,64.96,64.98,64.96,64.97,4800.0,62.2067,62.2258,62.2067,62.2163,4800.0
2013-01-02 11:55:00,64.97,64.97,64.89,64.91,8100.0,62.2163,62.2163,62.1397,62.1588,8100.0
2013-01-02 12:00:00,64.91,64.91,64.87,64.89,15100.0,62.1588,62.1588,62.1205,62.1397,15100.0
2013-01-02 12:05:00,64.9,64.92,64.89,64.92,9500.0,62.1492,62.1684,62.1397,62.1684,9500.0
2013-01-02 12:10:00,64.93,64.93,64.87,64.91,11000.0,62.178,62.178,62.1205,62.1588,11000.0
2013-01-02 12:15:00,64.9,64.93,64.89,64.91,10500.0,62.1492,62.178,62.1397,62.1588,10500.0
2013-01-02 12:20:00,64.9,64.9,64.84,64.84,9200.0,62.1492,62.1492,62.0918,62.0918,9200.0
2013-01-02 12:25:00,64.85,64.85,64.82,64.84,7400.0,62.1014,62.1014,62.0726,62.0918,7400.0
2013-01-02 12:30:00,64.85,64.89,64.85,64.86,7200.0,62.1014,62.1397,62.1014,62.1109,7200.0
2013-01-02 12:35:00,64.84,64.91,64.8,64.91,11200.0,62.0918,62.1588,62.0535,62.1588,11200.0
2013-01-02 12:40:00,64.89,64.94,64.89,64.93,17000.0,62.1397,62.1875,62.1397,62.178,17000.0
2013-01-02 12:45:00,64.94,64.98,64.92,64.98,29600.0,62.1875,62.2258,62.1684,62.2258,29600.0
2013-01-02 12:50:00,64.98,64.99,64.95,64.97,6600.0,62.2258,62.2354,62.1971,62.2163,6600.0
2013-01-02 12:55:00,64.96,64.98,64.93,64.93,6700.0,62.2067,62.2258,62.178,62.178,6700.0
2013-01-02 13:00:00,64.94,64.98,64.94,64.94,5300.0,62.1875,62.2258,62.1875,62.1875,5300.0
2013-01-02 13:05:00,64.94,64.98,64.94,64.98,12600.0,62.1875,62.2258,62.1875,62.2258,12600.0
2013-01-02 13:10:00,64.98,64.98,64.94,64.95,5700.0,62.2258,62.2258,62.1875,62.1971,5700.0
2013-01-02 13:15:00,64.95,64.97,64.95,64.97,9600.0,62.1971,62.2163,62.1971,62.2163,9600.0
2013-01-02 13:20:00,64.96,64.96,64.92,64.95,7800.0,62.2067,62.2067,62.1684,62.1971,7800.0
2013-01-02 13:25:00,64.95,64.98,64.95,64.96,7700.0,62.1971,62.2258,62.1971,62.2067,7700.0
2013-01-02 13:30:00,64.97,65.0,64.93,64.94,30800.0,62.2163,62.245,62.178,62.1875,30800.0
2013-01-02 13:35:00,64.95,64.95,64.88,64.88,8100.0,62.1971,62.1971,62.1301,62.1301,8100.0
2013-01-02 13:40:00,64.88,64.9,64.83,64.83,12100.0,62.1301,62.1492,62.0822,62.0822,12100.0
2013-01-02 13:45:00,64.82,64.83,64.8,64.81,7700.0,62.0726,62.0822,62.0535,62.063,7700.0
2013-01-02 13:50:00,64.81,64.81,64.77,64.78,5900.0,62.063,62.063,62.0247,62.0343,5900.0
2013-01-02 13:55:00,64.78,64.81,64.75,64.75,12400.0,62.0343,62.063,62.0056,62.0056,12400.0
2013-01-02 14:00:00,64.75,64.78,64.71,64.76,21300.0,62.0056,62.0343,61.9673,62.0152,21300.0
2013-01-02 14:05:00,64.77,64.77,64.67,64.68,17000.0,62.0247,62.0247,61.929,61.9386,17000.0
2013-01-02 14:10:00,64.69,64.73,64.63,64.64,18400.0,61.9481,61.9864,61.8907,61.9003,18400.0
2013-01-02 14:15:00,64.64,64.69,64.61,64.68,10700.0,61.9003,61.9481,61.8715,61.9386,10700.0
2013-01-02 14:20:00,64.67,64.7,64.65,64.65,10200.0,61.929,61.9577,61.9098,61.9098,10200.0
2013-01-02 14:25:00,64.66,64.68,64.65,64.67,5700.0,61.9194,61.9386,61.9098,61.929,5700.0
2013-01-02 14:30:00,64.67,64.68,64.59,64.6,14200.0,61.929,61.9386,61.8524,61.8619,14200.0
2013-01-02 14:35:00,64.59,64.62,64.58,64.59,8800.0,61.8524,61.8811,61.8428,61.8524,8800.0
2013-01-02 14:40:00,64.59,64.6,64.55,64.57,12900.0,61.8524,61.8619,61.8141,61.8332,12900.0
2013-01-02 14:45:00,64.56,64.58,64.54,64.58,14100.0,61.8236,61.8428,61.8045,61.8428,14100.0
2013-01-02 14:50:00,64.59,64.65,64.58,64.64,9600.0,61.8524,61.9098,61.8428,61.9003,9600.0
2013-01-02 14:55:00,64.64,64.67,64.64,64.67,11600.0,61.9003,61.929,61.9003,61.929,11600.0
2013-01-02 15:00:00,64.68,64.75,64.68,64.7,22600.0,61.9386,62.0056,61.9386,61.9577,22600.0
2013-01-02 15:05:00,64.7,64.73,64.69,64.72,24600.0,61.9577,61.9864,61.9481,61.9769,24600.0
2013-01-02 15:10:00,64.72,64.74,64.71,64.73,10800.0,61.9769,61.996,61.9673,61.9864,10800.0
2013-01-02 15:15:00,64.73,64.82,64.73,64.81,13700.0,61.9864,62.0726,61.9864,62.063,13700.0
2013-01-02 15:20:00,64.8,64.83,64.76,64.77,18000.0,62.0535,62.0822,62.0152,62.0247,18000.0
2013-01-02 15:25:00,64.76,64.83,64.73,64.8,15500.0,62.0152,62.0822,61.9864,62.0535,15500.0
2013-01-02 15:30:00,64.8,64.81,64.76,64.81,16500.0,62.0535,62.063,62.0152,62.063,16500.0
2013-01-02 15:35:00,64.81,64.82,64.79,64.8,30600.0,62.063,62.0726,62.0439,62.0535,30600.0
2013-01-02 15:40:00,64.8,64.82,64.79,64.79,31900.0,62.0535,62.0726,62.0439,62.0439,31900.0
2013-01-02 15:45:00,64.8,64.82,64.76,64.77,40100.0,62.0535,62.0726,62.0152,62.0247,40100.0
2013-01-02 15:50:00,64.77,64.94,64.77,64.92,81300.0,62.0247,62.1875,62.0247,62.1684,81300.0
2013-01-02 15:55:00,64.92,65.05,64.89,65.05,148700.0,62.1684,62.2929,62.1397,62.2929,148700.0
2013-01-03 09:30:00,64.95,65.05,64.84,65.03,30200.0,62.1971,62.2929,62.0918,62.2737,30200.0
2013-01-03 09:35:00,65.01,65.15,64.99,65.15,13600.0,62.2546,62.3886,62.2354,62.3886,13600.0
2013-01-03 09:40:00,65.13,65.13,64.88,64.97,13400.0,62.3695,62.3695,62.1301,62.2163,13400.0
2013-01-03 09:45:00,64.97,65.0,64.92,64.96,17900.0,62.2163,62.245,62.1684,62.2067,17900.0
2013-01-03 09:50:00,64.96,65.01,64.89,64.99,16200.0,62.2067,62.2546,62.1397,62.2354,16200.0
2013-01-03 09:55:00,64.99,65.05,64.95,64.97,15700.0,62.2354,62.2929,62.1971,62.2163,15700.0
2013-01-03 10:00:00,64.98,65.01,64.9,64.94,14100.0,62.2258,62.2546,62.1492,62.1875,14100.0
2013-01-03 10:05:00,64.92,64.98,64.89,64.97,16500.0,62.1684,62.2258,62.1397,62.2163,16500.0
2013-01-03 10:10:00,64.96,64.96,64.88,64.89,16800.0,62.2067,62.2067,62.1301,62.1397,16800.0
2013-01-03 10:15:00,64.89,64.91,64.87,64.89,13400.0,62.1397,62.1588,62.1205,62.1397,13400.0
2013-01-03 10:20:00,64.88,64.91,64.87,64.9,25400.0,62.1301,62.1588,62.1205,62.1492,25400.0
2013-01-03 10:25:00,64.9,64.9,64.82,64.82,14700.0,62.1492,62.1492,62.0726,62.0726,14700.0
2013-01-03 10:30:00,64.81,64.9,64.8,64.85,17300.0,62.063,62.1492,62.0535,62.1014,17300.0
2013-01-03 10:35:00,64.85,64.88,64.82,64.83,7900.0,62.1014,62.1301,62.0726,62.0822,7900.0
2013-01-03 10:40:00,64.85,64.86,64.81,64.83,10300.0,62.1014,62.1109,62.063,62.0822,10300.0
2013-01-03 10:45:00,64.83,64.85,64.79,64.82,9200.0,62.0822,62.1014,62.0439,62.0726,9200.0
2013-01-03 10:50:00,64.8,64.85,64.79,64.82,10200.0,62.0535,62.1014,62.0439,62.0726,10200.0
2013-01-03 10:55:00,64.81,64.82,64.77,64.82,8900.0,62.063,62.0726,62.0247,62.0726,8900.0
2013-01-03 11:00:00,64.82,64.86,64.81,64.85,8200.0,62.0726,62.1109,62.063,62.1014,8200.0
2013-01-03 11:05:00,64.85,64.85,64.8,64.84,10200.0,62.1014,62.1014,62.0535,62.0918,10200.0
2013-01-03 11:10:00,64.82,64.88,64.82,64.86,9100.0,62.0726,62.1301,62.0726,62.1109,9100.0
2013-01-03 11:15:00,64.87,64.9,64.87,64.9,7700.0,62.1205,62.1492,62.1205,62.1492,7700.0
2013-01-03 11:20:00,64.89,64.91,64.85,64.89,34900.0,62.1397,62.1588,62.1014,62.1397,34900.0
2013-01-03 11:25:00,64.89,64.9,64.84,64.85,7200.0,62.1397,62.1492,62.0918,62.1014,7200.0
2013-01-03 11:30:00,64.85,64.94,64.85,64.93,7300.0,62.1014,62.1875,62.1014,62.178,7300.0
2013-01-03 11:35:00,64.93,64.98,64.93,64.94,60700.0,62.178,62.2258,62.178,62.1875,60700.0
2013-01-03 11:40:00,64.94,64.95,64.88,64.88,15200.0,62.1875,62.1971,62.1301,62.1301,15200.0
2013-01-03 11:45:00,64.88,64.92,64.88,64.9,14000.0,62.1301,62.1684,62.1301,62.1492,14000.0
2013-01-03 11:50:00,64.9,64.91,64.87,64.89,7800.0,62.1492,62.1588,62.1205,62.1397,7800.0
2013-01-03 11:55:00,64.9,64.91,64.89,64.9,7300.0,62.1492,62.1588,62.1397,62.1492,7300.0
2013-01-03 12:00:00,64.9,64.96,64.9,64.95,13200.0,62.1492,62.2067,62.1492,62.1971,13200.0
2013-01-03 12:05:00,64.95,64.96,64.87,64.9,32300.0,62.1971,62.2067,62.1205,62.1492,32300.0
2013-01-03 12:10:00,64.9,64.91,64.88,64.91,23300.0,62.1492,62.1588,62.1301,62.1588,23300.0
2013-01-03 12:15:00,64.92,64.94,64.89,64.9,9200.0,62.1684,62.1875,62.1397,62.1492,9200.0
2013-01-03 12:20:00,64.9,64.91,64.89,64.89,8000.0,62.1492,62.1588,62.1397,62.1397,8000.0
2013-01-03 12:25:00,64.89,64.9,64.88,64.9,5300.0,62.1397,62.1492,62.1301,62.1492,5300.0
2013-01-03 12:30:00,64.9,64.9,64.75,64.77,14000.0,62.1492,62.1492,62.0056,62.0247,14000.0
2013-01-03 12:35:00,64.77,64.79,64.74,64.78,7200.0,62.0247,62.0439,61.996,62.0343,7200.0
2013-01-03 12:40:00,64.77,64.79,64.76,64.78,8800.0,62.0247,62.0439,62.0152,62.0343,8800.0
2013-01-03 12:45:00,64.77,64.81,64.76,64.79,6800.0,62.0247,62.063,62.0152,62.0439,6800.0
2013-01-03 12:50:00,64.79,64.84,64.78,64.82,9200.0,62.0439,62.0918,62.0343,62.0726,9200.0
2013-01-03 12:55:00,64.84,64.91,64.83,64.9,7600.0,62.0918,62.1588,62.0822,62.1492,7600.0
2013-01-03 13:00:00,64.91,64.98,64.91,64.98,6400.0,62.1588,62.2258,62.1588,62.2258,6400.0
2013-01-03 13:05:00,64.98,64.99,64.95,64.95,25300.0,62.2258,62.2354,62.1971,62.1971,25300.0
2013-01-03 13:10:00,64.95,64.97,64.92,64.94,13800.0,62.1971,62.2163,62.1684,62.1875,13800.0
2013-01-03 13:15:00,64.95,64.98,64.93,64.95,13300.0,62.1971,62.2258,62.178,62.1971,13300.0
2013-01-03 13:20:00,64.95,64.95,64.94,64.95,9700.0,62.1971,62.1971,62.1875,62.1971,9700.0
2013-01-03 13:25:00,64.95,64.96,64.94,64.95,17200.0,62.1971,62.2067,62.1875,62.1971,17200.0
2013-01-03 13:30:00,64.95,64.96,64.94,64.95,8300.0,62.1971,62.2067,62.1875,62.1971,8300.0
2013-01-03 13:35:00,64.95,64.96,64.93,64.94,17800.0,62.1971,62.2067,62.178,62.1875,17800.0
2013-01-03 13:40:00,64.93,64.95,64.9,64.92,6600.0,62.178,62.1971,62.1492,62.1684,6600.0
2013-01-03 13:45:00,64.92,64.96,64.9,64.96,9800.0,62.1684,62.2067,62.1492,62.2067,9800.0
2013-01-03 13:50:00,64.95,64.95,64.9,64.92,21900.0,62.1971,62.1971,62.1492,62.1684,21900.0
2013-01-03 13:55:00,64.91,64.91,64.89,64.89,13200.0,62.1588,62.1588,62.1397,62.1397,13200.0
2013-01-03 14:00:00,64.91,64.92,64.79,64.88,32500.0,62.1588,62.1684,62.0439,62.1301,32500.0
2013-01-03 14:05:00,64.87,64.88,64.75,64.83,13700.0,62.1205,62.1301,62.0056,62.0822,13700.0
2013-01-03 14:10:00,64.79,64.87,64.79,64.86,6900.0,62.0439,62.1205,62.0439,62.1109,6900.0
2013-01-03 14:15:00,64.86,64.88,64.84,64.85,7500.0,62.1109,62.1301,62.0918,62.1014,7500.0
2013-01-03 14:20:00,64.85,64.86,64.77,64.78,7000.0,62.1014,62.1109,62.0247,62.0343,7000.0
2013-01-03 14:25:00,64.75,64.77,64.73,64.77,4800.0,62.0056,62.0247,61.9864,62.0247,4800.0
2013-01-03 14:30:00,64.77,64.8,64.73,64.78,9500.0,62.0247,62.0535,61.9864,62.0343,9500.0
2013-01-03 14:35:00,64.79,64.81,64.74,64.74,8600.0,62.0439,62.063,61.996,61.996,8600.0
2013-01-03 14:40:00,64.73,64.79,64.73,64.78,9600.0,61.9864,62.0439,61.9864,62.0343,9600.0
2013-01-03 14:45:00,64.78,64.82,64.76,64.77,6800.0,62.0343,62.0726,62.0152,62.0247,6800.0
2013-01-03 14:50:00,64.78,64.84,64.76,64.82,10000.0,62.0343,62.0918,62.0152,62.0726,10000.0
2013-01-03 14:55:00,64.8,64.86,64.8,64.8,7200.0,62.0535,62.1109,62.0535,62.0535,7200.0
2013-01-03 15:00:00,64.8,64.84,64.75,64.83,15900.0,62.0535,62.0918,62.0056,62.0822,15900.0
2013-01-03 15:05:00,64.82,64.84,64.76,64.77,13900.0,62.0726,62.0918,62.0152,62.0247,13900.0
2013-01-03 15:10:00,64.76,64.79,64.72,64.75,12400.0,62.0152,62.0439,61.9769,62.0056,12400.0
2013-01-03 15:15:00,64.75,64.78,64.71,64.72,11000.0,62.0056,62.0343,61.9673,61.9769,11000.0
2013-01-03 15:20:00,64.72,64.75,64.65,64.68,13600.0,61.9769,62.0056,61.9098,61.9386,13600.0
2013-01-03 15:25:00,64.68,64.74,64.66,64.7,20400.0,61.9386,61.996,61.9194,61.9577,20400.0
2013-01-03 15:30:00,64.71,64.72,64.63,64.66,12800.0,61.9673,61.9769,61.8907,61.9194,12800.0
2013-01-03 15:35:00,64.65,64.73,64.63,64.73,13800.0,61.9098,61.9864,61.8907,61.9864,13800.0
2013-01-03 15:40:00,64.73,64.78,64.72,64.77,10900.0,61.9864,62.0343,61.9769,62.0247,10900.0
2013-01-03 15:45:00,64.78,64.82,64.78,64.79,48100.0,62.0343,62.0726,62.0343,62.0439,48100.0
2013-01-03 15:50:00,64.79,64.81,64.62,64.62,29800.0,62.0439,62.063,61.8811,61.8811,29800.0
2013-01-03 15:55:00,64.63,64.81,64.63,64.8,82000.0,61.8907,62.063,61.8907,62.0535,82000.0
2013-01-04 09:30:00,64.95,64.95,64.68,64.7,27900.0,62.1971,62.1971,61.9386,61.9577,27900.0
2013-01-04 09:35:00,64.73,64.75,64.68,64.73,28700.0,61.9864,62.0056,61.9386,61.9864,28700.0
2013-01-04 09:40:00,64.73,64.77,64.7,64.76,29500.0,61.9864,62.0247,61.9577,62.0152,29500.0
2013-01-04 09:45:00,64.75,64.79,64.73,64.75,43500.0,62.0056,62.0439,61.9864,62.0056,43500.0
2013-01-04 09:50:00,64.75,64.91,64.73,64.9,14400.0,62.0056,62.1588,61.9864,62.1492,14400.0
2013-01-04 09:55:00,64.9,64.91,64.84,64.88,12800.0,62.1492,62.1588,62.0918,62.1301,12800.0
2013-01-04 10:00:00,64.88,64.94,64.76,64.83,24700.0,62.1301,62.1875,62.0152,62.0822,24700.0
2013-01-04 10:05:00,64.84,64.92,64.83,64.9,29200.0,62.0918,62.1684,62.0822,62.1492,29200.0
2013-01-04 10:10:00,64.9,65.05,64.89,65.03,16700.0,62.1492,62.2929,62.1397,62.2737,16700.0
2013-01-04 10:15:00,65.03,65.03,64.98,64.98,20800.0,62.2737,62.2737,62.2258,62.2258,20800.0
2013-01-04 10:20:00,64.98,64.98,64.89,64.9,51200.0,62.2258,62.2258,62.1397,62.1492,51200.0
2013-01-04 10:25:00,64.9,64.99,64.89,64.97,18000.0,62.1492,62.2354,62.1397,62.2163,18000.0
2013-01-04 10:30:00,64.97,65.04,64.93,65.04,26300.0,62.2163,62.2833,62.178,62.2833,26300.0
2013-01-04 10:35:00,65.04,65.05,65.0,65.01,36900.0,62.2833,62.2929,62.245,62.2546,36900.0
2013-01-04 10:40:00,65.0,65.01,64.93,64.97,11200.0,62.245,62.2546,62.178,62.2163,11200.0
2013-01-04 10:45:00,64.97,65.05,64.97,65.04,16000.0,62.2163,62.2929,62.2163,62.2833,16000.0
2013-01-04 10:50:00,65.03,65.14,65.02,65.02,20000.0,62.2737,62.3791,62.2641,62.2641,20000.0
2013-01-04 10:55:00,65.01,65.06,65.0,65.06,10200.0,62.2546,62.3025,62.245,62.3025,10200.0
2013-01-04 11:00:00,65.04,65.1,65.01,65.1,5800.0,62.2833,62.3408,62.2546,62.3408,5800.0
2013-01-04 11:05:00,65.09,65.11,65.08,65.09,6000.0,62.3312,62.3503,62.3216,62.3312,6000.0
2013-01-04 11:10:00,65.07,65.12,65.07,65.12,7900.0,62.312,62.3599,62.312,62.3599,7900.0
2013-01-04 11:15:00,65.11,65.14,65.1,65.14,5800.0,62.3503,62.3791,62.3408,62.3791,5800.0
2013-01-04 11:20:00,65.14,65.16,65.09,65.1,13700.0,62.3791,62.3982,62.3312,62.3408,13700.0
2013-01-04 11:25:00,65.11,65.11,65.08,65.09,7700.0,62.3503,62.3503,62.3216,62.3312,7700.0
2013-01-04 11:30:00,65.09,65.14,65.07,65.11,11900.0,62.3312,62.3791,62.312,62.3503,11900.0
2013-01-04 11:35:00,65.15,65.15,65.07,65.1,22900.0,62.3886,62.3886,62.312,62.3408,22900.0
2013-01-04 11:40:00,65.1,65.12,65.08,65.1,6700.0,62.3408,62.3599,62.3216,62.3408,6700.0
2013-01-04 11:45:00,65.1,65.13,65.1,65.12,11500.0,62.3408,62.3695,62.3408,62.3599,11500.0
2013-01-04 11:50:00,65.13,65.25,65.13,65.25,11600.0,62.3695,62.4844,62.3695,62.4844,11600.0
2013-01-04 11:55:00,65.25,65.25,65.18,65.19,8000.0,62.4844,62.4844,62.4174,62.4269,8000.0
2013-01-04 12:00:00,65.18,65.24,65.18,65.24,2400.0,62.4174,62.4748,62.4174,62.4748,2400.0
2013-01-04 12:05:00,65.24,65.28,65.24,65.25,22900.0,62.4748,62.5131,62.4748,62.4844,22900.0
2013-01-04 12:10:00,65.26,65.27,65.24,65.24,12800.0,62.494,62.5036,62.4748,62.4748,12800.0
2013-01-04 12:15:00,65.25,65.27,65.22,65.23,25200.0,62.4844,62.5036,62.4557,62.4652,25200.0
2013-01-04 12:20:00,65.24,65.26,65.23,65.25,9900.0,62.4748,62.494,62.4652,62.4844,9900.0
2013-01-04 12:25:00,65.25,65.26,65.24,65.25,6700.0,62.4844,62.494,62.4748,62.4844,6700.0
2013-01-04 12:30:00,65.25,65.26,65.24,65.25,9000.0,62.4844,62.494,62.4748,62.4844,9000.0
2013-01-04 12:35:00,65.25,65.26,65.21,65.21,8000.0,62.4844,62.494,62.4461,62.4461,8000.0
2013-01-04 12:40:00,65.2,65.25,65.2,65.24,6300.0,62.4365,62.4844,62.4365,62.4748,6300.0
2013-01-04 12:45:00,65.25,65.26,65.23,65.25,9600.0,62.4844,62.494,62.4652,62.4844,9600.0
2013-01-04 12:50:00,65.25,65.26,65.22,65.24,10900.0,62.4844,62.494,62.4557,62.4748,10900.0
2013-01-04 12:55:00,65.24,65.25,65.22,65.24,5900.0,62.4748,62.4844,62.4557,62.4748,5900.0
2013-01-04 13:00:00,65.24,65.25,65.21,65.23,7700.0,62.4748,62.4844,62.4461,62.4652,7700.0
2013-01-04 13:05:00,65.24,65.26,65.22,65.24,9600.0,62.4748,62.494,62.4557,62.4748,9600.0
2013-01-04 13:10:00,65.25,65.28,65.24,65.26,15000.0,62.4844,62.5131,62.4748,62.494,15000.0
2013-01-04 13:15:00,65.25,65.26,65.24,65.26,77900.0,62.4844,62.494,62.4748,62.494,77900.0
2013-01-04 13:20:00,65.26,65.3,65.25,65.25,28500.0,62.494,62.5323,62.4844,62.4844,28500.0
2013-01-04 13:25:00,65.24,65.26,65.23,65.25,12300.0,62.4748,62.494,62.4652,62.4844,12300.0
2013-01-04 13:30:00,65.25,65.34,65.24,65.34,22100.0,62.4844,62.5706,62.4748,62.5706,22100.0
2013-01-04 13:35:00,65.34,65.37,65.33,65.37,5300.0,62.5706,62.5993,62.561,62.5993,5300.0
2013-01-04 13:40:00,65.37,65.4,65.36,65.39,6100.0,62.5993,62.628,62.5897,62.6185,6100.0
2013-01-04 13:45:00,65.39,65.51,65.38,65.5,15300.0,62.6185,62.7334,62.6089,62.7238,15300.0
2013-01-04 13:50:00,65.51,65.52,65.47,65.5,14500.0,62.7334,62.743,62.6951,62.7238,14500.0
2013-01-04 13:55:00,65.5,65.53,65.49,65.53,13000.0,62.7238,62.7525,62.7142,62.7525,13000.0
2013-01-04 14:00:00,65.53,65.57,65.51,65.53,17800.0,62.7525,62.7908,62.7334,62.7525,17800.0
2013-01-04 14:05:00,65.53,65.53,65.52,65.53,12600.0,62.7525,62.7525,62.743,62.7525,12600.0
2013-01-04 14:10:00,65.53,65.53,65.5,65.51,23700.0,62.7525,62.7525,62.7238,62.7334,23700.0
2013-01-04 14:15:00,65.52,65.53,65.5,65.5,18000.0,62.743,62.7525,62.7238,62.7238,18000.0
2013-01-04 14:20:00,65.5,65.52,65.5,65.51,7700.0,62.7238,62.743,62.7238,62.7334,7700.0
2013-01-04 14:25:00,65.51,65.58,65.5,65.55,22500.0,62.7334,62.8004,62.7238,62.7717,22500.0
2013-01-04 14:30:00,65.55,65.56,65.51,65.52,9800.0,62.7717,62.7813,62.7334,62.743,9800.0
2013-01-04 14:35:00,65.51,65.52,65.48,65.49,8900.0,62.7334,62.743,62.7047,62.7142,8900.0
2013-01-04 14:40:00,65.5,65.51,65.45,65.49,13000.0,62.7238,62.7334,62.6759,62.7142,13000.0
2013-01-04 14:45:00,65.49,65.49,65.46,65.48,9600.0,62.7142,62.7142,62.6855,62.7047,9600.0
2013-01-04 14:50:00,65.49,65.5,65.47,65.48,72000.0,62.7142,62.7238,62.6951,62.7047,72000.0
2013-01-04 14:55:00,65.49,65.5,65.48,65.49,66500.0,62.7142,62.7238,62.7047,62.7142,66500.0
2013-01-04 15:00:00,65.49,65.53,65.42,65.48,24000.0,62.7142,62.7525,62.6472,62.7047,24000.0
2013-01-04 15:05:00,65.47,65.52,65.46,65.47,25600.0,62.6951,62.743,62.6855,62.6951,25600.0
2013-01-04 15:10:00,65.47,65.54,65.47,65.51,14700.0,62.6951,62.7621,62.6951,62.7334,14700.0
2013-01-04 15:15:00,65.52,65.52,65.5,65.52,10300.0,62.743,62.743,62.7238,62.743,10300.0
2013-01-04 15:20:00,65.51,65.64,65.51,65.61,24100.0,62.7334,62.8579,62.7334,62.8291,24100.0
2013-01-04 15:25:00,65.6,65.62,65.5,65.52,41900.0,62.8196,62.8387,62.7238,62.743,41900.0
2013-01-04 15:30:00,65.54,65.56,65.51,65.53,24400.0,62.7621,62.7813,62.7334,62.7525,24400.0
2013-01-04 15:35:00,65.54,65.55,65.51,65.52,19300.0,62.7621,62.7717,62.7334,62.743,19300.0
2013-01-04 15:40:00,65.51,65.53,65.49,65.52,19000.0,62.7334,62.7525,62.7142,62.743,19000.0
2013-01-04 15:45:00,65.51,65.52,65.38,65.38,34000.0,62.7334,62.743,62.6089,62.6089,34000.0
2013-01-04 15:50:00,65.39,65.43,65.37,65.43,37100.0,62.6185,62.6568,62.5993,62.6568,37100.0
2013-01-04 15:55:00,65.42,65.45,65.33,65.37,83700.0,62.6472,62.6759,62.561,62.5993,83700.0
2013-01-07 09:30:00,65.2,65.39,65.08,65.36,45000.0,62.4365,62.6185,62.3216,62.5897,45000.0
2013-01-07 09:35:00,65.38,65.43,65.3,65.37,20700.0,62.6089,62.6568,62.5323,62.5993,20700.0
2013-01-07 09:40:00,65.36,65.66,65.36,65.66,19600.0,62.5897,62.877,62.5897,62.877,19600.0
2013-01-07 09:45:00,65.63,65.65,65.57,65.58,15700.0,62.8483,62.8674,62.7908,62.8004,15700.0
2013-01-07 09:50:00,65.57,65.62,65.55,65.61,11300.0,62.7908,62.8387,62.7717,62.8291,11300.0
2013-01-07 09:55:00,65.61,65.69,65.59,65.66,29400.0,62.8291,62.9057,62.81,62.877,29400.0
2013-01-07 10:00:00,65.66,65.67,65.61,65.66,20300.0,62.877,62.8866,62.8291,62.877,20300.0
2013-01-07 10:05:00,65.66,65.66,65.57,65.62,15500.0,62.877,62.877,62.7908,62.8387,15500.0
2013-01-07 10:10:00,65.63,65.66,65.61,65.62,10900.0,62.8483,62.877,62.8291,62.8387,10900.0
2013-01-07 10:15:00,65.64,65.66,65.61,65.64,12800.0,62.8579,62.877,62.8291,62.8579,12800.0
2013-01-07 10:20:00,65.64,65.66,65.6,65.66,8000.0,62.8579,62.877,62.8196,62.877,8000.0
2013-01-07 10:25:00,65.67,65.67,65.66,65.67,32500.0,62.8866,62.8866,62.877,62.8866,32500.0
2013-01-07 10:30:00,65.67,65.67,65.64,65.67,9500.0,62.8866,62.8866,62.8579,62.8866,9500.0
2013-01-07 10:35:00,65.67,65.67,65.66,65.67,7800.0,62.8866,62.8866,62.877,62.8866,7800.0
2013-01-07 10:40:00,65.67,65.68,65.51,65.56,54700.0,62.8866,62.8962,62.7334,62.7813,54700.0
2013-01-07 10:45:00,65.57,65.58,65.53,65.53,6200.0,62.7908,62.8004,62.7525,62.7525,6200.0
2013-01-07 10:50:00,65.53,65.54,65.47,65.5,13700.0,62.7525,62.7621,62.6951,62.7238,13700.0
2013-01-07 10:55:00,65.49,65.54,65.49,65.52,7500.0,62.7142,62.7621,62.7142,62.743,7500.0
2013-01-07 11:00:00,65.51,65.54,65.5,65.53,5600.0,62.7334,62.7621,62.7238,62.7525,5600.0
2013-01-07 11:05:00,65.54,65.58,65.49,65.58,13600.0,62.7621,62.8004,62.7142,62.8004,13600.0
2013-01-07 11:10:00,65.58,65.65,65.56,65.65,28300.0,62.8004,62.8674,62.7813,62.8674,28300.0
2013-01-07 11:15:00,65.64,65.66,65.62,65.66,9100.0,62.8579,62.877,62.8387,62.877,9100.0
2013-01-07 11:20:00,65.66,65.67,65.63,65.66,15200.0,62.877,62.8866,62.8483,62.877,15200.0
2013-01-07 11:25:00,65.66,65.66,65.64,65.64,14500.0,62.877,62.877,62.8579,62.8579,14500.0
2013-01-07 11:30:00,65.65,65.67,65.64,65.66,13500.0,62.8674,62.8866,62.8579,62.877,13500.0
2013-01-07 11:35:00,65.66,65.66,65.62,65.64,8200.0,62.877,62.877,62.8387,62.8579,8200.0
2013-01-07 11:40:00,65.64,65.66,65.62,65.63,39800.0,62.8579,62.877,62.8387,62.8483,39800.0
2013-01-07 11:45:00,65.64,65.64,65.6,65.62,32400.0,62.8579,62.8579,62.8196,62.8387,32400.0
2013-01-07 11:50:00,65.63,65.66,65.6,65.61,9400.0,62.8483,62.877,62.8196,62.8291,9400.0
2013-01-07 11:55:00,65.61,65.66,65.6,65.62,17300.0,62.8291,62.877,62.8196,62.8387,17300.0
2013-01-07 12:00:00,65.61,65.65,65.57,65.62,12200.0,62.8291,62.8674,62.7908,62.8387,12200.0
2013-01-07 12:05:00,65.63,65.66,65.62,65.63,4000.0,62.8483,62.877,62.8387,62.8483,4000.0
2013-01-07 12:10:00,65.64,65.66,65.64,65.65,7200.0,62.8579,62.877,62.8579,62.8674,7200.0
2013-01-07 12:15:00,65.66,65.66,65.65,65.66,7900.0,62.877,62.877,62.8674,62.877,7900.0
2013-01-07 12:20:00,65.66,65.66,65.64,65.66,4300.0,62.877,62.877,62.8579,62.877,4300.0
2013-01-07 12:25:00,65.66,65.66,65.57,65.61,9700.0,62.877,62.877,62.7908,62.8291,9700.0
2013-01-07 12:30:00,65.61,65.65,65.6,65.61,7500.0,62.8291,62.8674,62.8196,62.8291,7500.0
2013-01-07 12:35:00,65.61,65.61,65.58,65.59,12900.0,62.8291,62.8291,62.8004,62.81,12900.0
2013-01-07 12:40:00,65.59,65.61,65.53,65.56,22600.0,62.81,62.8291,62.7525,62.7813,22600.0
2013-01-07 12:45:00,65.56,65.56,65.51,65.52,7700.0,62.7813,62.7813,62.7334,62.743,7700.0
2013-01-07 12:50:00,65.52,65.53,65.47,65.47,8200.0,62.743,62.7525,62.6951,62.6951,8200.0
2013-01-07 12:55:00,65.48,65.51,65.47,65.47,9600.0,62.7047,62.7334,62.6951,62.6951,9600.0
2013-01-07 13:00:00,65.46,65.52,65.46,65.51,16800.0,62.6855,62.743,62.6855,62.7334,16800.0
2013-01-07 13:05:00,65.52,65.56,65.52,65.56,10100.0,62.743,62.7813,62.743,62.7813,10100.0
2013-01-07 13:10:00,65.55,65.66,65.55,65.66,56800.0,62.7717,62.877,62.7717,62.877,56800.0
2013-01-07 13:15:00,65.66,65.66,65.63,65.65,6500.0,62.877,62.877,62.8483,62.8674,6500.0
2013-01-07 13:20:00,65.65,65.66,65.64,65.65,7100.0,62.8674,62.877,62.8579,62.8674,7100.0
2013-01-07 13:25:00,65.65,65.66,65.65,65.66,8500.0,62.8674,62.877,62.8674,62.877,8500.0
2013-01-07 13:30:00,65.65,65.66,65.64,65.65,5000.0,62.8674,62.877,62.8579,62.8674,5000.0
2013-01-07 13:35:00,65.65,65.66,65.6,65.61,7900.0,62.8674,62.877,62.8196,62.8291,7900.0
2013-01-07 13:40:00,65.61,65.63,65.56,65.58,8700.0,62.8291,62.8483,62.7813,62.8004,8700.0
2013-01-07 13:45:00,65.58,65.64,65.58,65.63,6500.0,62.8004,62.8579,62.8004,62.8483,6500.0
2013-01-07 13:50:00,65.63,65.66,65.63,65.66,5000.0,62.8483,62.877,62.8483,62.877,5000.0
2013-01-07 13:55:00,65.66,65.66,65.64,65.64,8500.0,62.877,62.877,62.8579,62.8579,8500.0
2013-01-07 14:00:00,65.65,65.65,65.63,65.65,2000.0,62.8674,62.8674,62.8483,62.8674,2000.0
2013-01-07 14:05:00,65.65,65.67,65.64,65.65,17000.0,62.8674,62.8866,62.8579,62.8674,17000.0
2013-01-07 14:10:00,65.66,65.66,65.64,65.65,11200.0,62.877,62.877,62.8579,62.8674,11200.0
2013-01-07 14:15:00,65.64,65.66,65.63,65.66,12800.0,62.8579,62.877,62.8483,62.877,12800.0
2013-01-07 14:20:00,65.66,65.66,65.65,65.66,6600.0,62.877,62.877,62.8674,62.877,6600.0
2013-01-07 14:25:00,65.66,65.87,65.66,65.83,259100.0,62.877,63.0781,62.877,63.0398,259100.0
2013-01-07 14:30:00,65.83,65.93,65.82,65.85,59100.0,63.0398,63.1356,63.0302,63.059,59100.0
2013-01-07 14:35:00,65.84,65.88,65.84,65.87,6600.0,63.0494,63.0877,63.0494,63.0781,6600.0
2013-01-07 14:40:00,65.87,65.87,65.76,65.77,32400.0,63.0781,63.0781,62.9728,62.9824,32400.0
2013-01-07 14:45:00,65.77,65.79,65.76,65.78,8400.0,62.9824,63.0015,62.9728,62.9919,8400.0
2013-01-07 14:50:00,65.77,65.85,65.76,65.85,11500.0,62.9824,63.059,62.9728,63.059,11500.0
2013-01-07 14:55:00,65.85,65.89,65.82,65.87,11800.0,63.059,63.0973,63.0302,63.0781,11800.0
2013-01-07 15:00:00,65.88,65.88,65.83,65.83,7300.0,63.0877,63.0877,63.0398,63.0398,7300.0
2013-01-07 15:05:00,65.85,65.85,65.82,65.84,10500.0,63.059,63.059,63.0302,63.0494,10500.0
2013-01-07 15:10:00,65.84,65.86,65.8,65.83,21200.0,63.0494,63.0685,63.0111,63.0398,21200.0
2013-01-07 15:15:00,65.83,65.87,65.83,65.87,10400.0,63.0398,63.0781,63.0398,63.0781,10400.0
2013-01-07 15:20:00,65.88,65.89,65.84,65.85,37700.0,63.0877,63.0973,63.0494,63.059,37700.0
2013-01-07 15:25:00,65.85,65.88,65.81,65.81,60600.0,63.059,63.0877,63.0207,63.0207,60600.0
2013-01-07 15:30:00,65.8,65.82,65.79,65.81,54900.0,63.0111,63.0302,63.0015,63.0207,54900.0
2013-01-07 15:35:00,65.8,65.81,65.74,65.74,39200.0,63.0111,63.0207,62.9536,62.9536,39200.0
2013-01-07 15:40:00,65.73,65.79,65.71,65.79,34300.0,62.9441,63.0015,62.9249,63.0015,34300.0
2013-01-07 15:45:00,65.78,65.88,65.78,65.88,52300.0,62.9919,63.0877,62.9919,63.0877,52300.0
2013-01-07 15:50:00,65.87,65.88,65.83,65.83,77800.0,63.0781,63.0877,63.0398,63.0398,77800.0
2013-01-07 15:55:00,65.82,65.88,65.82,65.88,100300.0,63.0302,63.0877,63.0302,63.0877,100300.0
2013-01-08 09:30:00,65.93,65.93,65.73,65.75,68500.0,63.1356,63.1356,62.9441,62.9632,68500.0
2013-01-08 09:35:00,65.8,65.85,65.75,65.76,46100.0,63.0111,63.059,62.9632,62.9728,46100.0
2013-01-08 09:40:00,65.76,65.96,65.76,65.95,32700.0,62.9728,63.1643,62.9728,63.1547,32700.0
2013-01-08 09:45:00,65.95,65.98,65.89,65.89,22900.0,63.1547,63.1835,63.0973,63.0973,22900.0
2013-01-08 09:50:00,65.9,65.94,65.87,65.94,18700.0,63.1068,63.1452,63.0781,63.1452,18700.0
2013-01-08 09:55:00,65.94,65.96,65.89,65.91,19000.0,63.1452,63.1643,63.0973,63.1164,19000.0
2013-01-08 10:00:00,65.9,65.94,65.9,65.9,15400.0,63.1068,63.1452,63.1068,63.1068,15400.0
2013-01-08 10:05:00,65.9,65.92,65.83,65.92,13800.0,63.1068,63.126,63.0398,63.126,13800.0
2013-01-08 10:10:00,65.93,65.93,65.77,65.79,25400.0,63.1356,63.1356,62.9824,63.0015,25400.0
2013-01-08 10:15:00,65.8,65.84,65.78,65.83,15500.0,63.0111,63.0494,62.9919,63.0398,15500.0
2013-01-08 10:20:00,65.82,65.84,65.8,65.83,12300.0,63.0302,63.0494,63.0111,63.0398,12300.0
2013-01-08 10:25:00,65.81,65.82,65.75,65.78,23900.0,63.0207,63.0302,62.9632,62.9919,23900.0
2013-01-08 10:30:00,65.79,65.8,65.72,65.75,15700.0,63.0015,63.0111,62.9345,62.9632,15700.0
2013-01-08 10:35:00,65.75,65.75,65.64,65.65,14000.0,62.9632,62.9632,62.8579,62.8674,14000.0
2013-01-08 10:40:00,65.64,65.64,65.57,65.58,14900.0,62.8579,62.8579,62.7908,62.8004,14900.0
2013-01-08 10:45:00,65.56,65.56,65.48,65.49,36100.0,62.7813,62.7813,62.7047,62.7142,36100.0
2013-01-08 10:50:00,65.5,65.56,65.48,65.48,29700.0,62.7238,62.7813,62.7047,62.7047,29700.0
2013-01-08 10:55:00,65.48,65.53,65.47,65.53,10800.0,62.7047,62.7525,62.6951,62.7525,10800.0
2013-01-08 11:00:00,65.52,65.53,65.47,65.51,25100.0,62.743,62.7525,62.6951,62.7334,25100.0
2013-01-08 11:05:00,65.5,65.5,65.34,65.35,28200.0,62.7238,62.7238,62.5706,62.5802,28200.0
2013-01-08 11:10:00,65.36,65.55,65.36,65.47,22800.0,62.5897,62.7717,62.5897,62.6951,22800.0
2013-01-08 11:15:00,65.48,65.51,65.47,65.49,12900.0,62.7047,62.7334,62.6951,62.7142,12900.0
2013-01-08 11:20:00,65.5,65.51,65.46,65.5,17000.0,62.7238,62.7334,62.6855,62.7238,17000.0
2013-01-08 11:25:00,65.5,65.52,65.47,65.52,9800.0,62.7238,62.743,62.6951,62.743,9800.0
2013-01-08 11:30:00,65.51,65.51,65.48,65.51,12300.0,62.7334,62.7334,62.7047,62.7334,12300.0
2013-01-08 11:35:00,65.51,65.54,65.49,65.53,8800.0,62.7334,62.7621,62.7142,62.7525,8800.0
2013-01-08 11:40:00,65.53,65.53,65.51,65.52,3700.0,62.7525,62.7525,62.7334,62.743,3700.0
2013-01-08 11:45:00,65.54,65.55,65.51,65.52,7700.0,62.7621,62.7717,62.7334,62.743,7700.0
2013-01-08 11:50:00,65.52,65.54,65.51,65.53,5600.0,62.743,62.7621,62.7334,62.7525,5600.0
2013-01-08 11:55:00,65.53,65.59,65.53,65.57,8500.0,62.7525,62.81,62.7525,62.7908,8500.0
2013-01-08 12:00:00,65.57,65.58,65.55,65.55,6300.0,62.7908,62.8004,62.7717,62.7717,6300.0
2013-01-08 12:05:00,65.55,65.55,65.54,65.54,5500.0,62.7717,62.7717,62.7621,62.7621,5500.0
2013-01-08 12:10:00,65.53,65.55,65.53,65.54,5300.0,62.7525,62.7717,62.7525,62.7621,5300.0
2013-01-08 12:15:00,65.53,65.55,65.52,65.52,10000.0,62.7525,62.7717,62.743,62.743,10000.0
2013-01-08 12:20:00,65.51,65.51,65.5,65.51,10500.0,62.7334,62.7334,62.7238,62.7334,10500.0
2013-01-08 12:25:00,65.51,65.53,65.48,65.52,5800.0,62.7334,62.7525,62.7047,62.743,5800.0
2013-01-08 12:30:00,65.53,65.58,65.53,65.57,7500.0,62.7525,62.8004,62.7525,62.7908,7500.0
2013-01-08 12:35:00,65.57,65.57,65.53,65.54,5400.0,62.7908,62.7908,62.7525,62.7621,5400.0
2013-01-08 12:40:00,65.53,65.56,65.52,65.55,3200.0,62.7525,62.7813,62.743,62.7717,3200.0
2013-01-08 12:45:00,65.54,65.57,65.53,65.55,5800.0,62.7621,62.7908,62.7525,62.7717,5800.0
2013-01-08 12:50:00,65.53,65.53,65.46,65.48,15300.0,62.7525,62.7525,62.6855,62.7047,15300.0
2013-01-08 12:55:00,65.48,65.5,65.47,65.49,6800.0,62.7047,62.7238,62.6951,62.7142,6800.0
2013-01-08 13:00:00,65.48,65.57,65.48,65.57,6500.0,62.7047,62.7908,62.7047,62.7908,6500.0
2013-01-08 13:05:00,65.57,65.57,65.54,65.56,5000.0,62.7908,62.7908,62.7621,62.7813,5000.0
2013-01-08 13:10:00,65.56,65.58,65.55,65.58,8400.0,62.7813,62.8004,62.7717,62.8004,8400.0
2013-01-08 13:15:00,65.61,65.64,65.61,65.63,5100.0,62.8291,62.8579,62.8291,62.8483,5100.0
2013-01-08 13:20:00,65.64,65.69,65.64,65.69,9600.0,62.8579,62.9057,62.8579,62.9057,9600.0
2013-01-08 13:25:00,65.71,65.72,65.69,65.69,5400.0,62.9249,62.9345,62.9057,62.9057,5400.0
2013-01-08 13:30:00,65.69,65.71,65.66,65.68,11000.0,62.9057,62.9249,62.877,62.8962,11000.0
2013-01-08 13:35:00,65.7,65.7,65.67,65.67,4400.0,62.9153,62.9153,62.8866,62.8866,4400.0
2013-01-08 13:40:00,65.66,65.67,65.65,65.67,8000.0,62.877,62.8866,62.8674,62.8866,8000.0
2013-01-08 13:45:00,65.66,65.67,65.59,65.61,61900.0,62.877,62.8866,62.81,62.8291,61900.0
2013-01-08 13:50:00,65.6,65.6,65.58,65.6,19100.0,62.8196,62.8196,62.8004,62.8196,19100.0
2013-01-08 13:55:00,65.6,65.62,65.58,65.6,83700.0,62.8196,62.8387,62.8004,62.8196,83700.0
2013-01-08 14:00:00,65.6,65.64,65.59,65.59,34000.0,62.8196,62.8579,62.81,62.81,34000.0
2013-01-08 14:05:00,65.6,65.62,65.58,65.59,6500.0,62.8196,62.8387,62.8004,62.81,6500.0
2013-01-08 14:10:00,65.59,65.6,65.58,65.6,4900.0,62.81,62.8196,62.8004,62.8196,4900.0
2013-01-08 14:15:00,65.59,65.6,65.55,65.57,10800.0,62.81,62.8196,62.7717,62.7908,10800.0
2013-01-08 14:20:00,65.57,65.6,65.55,65.59,10700.0,62.7908,62.8196,62.7717,62.81,10700.0
2013-01-08 14:25:00,65.59,65.61,65.59,65.6,11300.0,62.81,62.8291,62.81,62.8196,11300.0
2013-01-08 14:30:00,65.6,65.65,65.6,65.63,60000.0,62.8196,62.8674,62.8196,62.8483,60000.0
2013-01-08 14:35:00,65.63,65.63,65.58,65.59,38200.0,62.8483,62.8483,62.8004,62.81,38200.0
2013-01-08 14:40:00,65.59,65.6,65.53,65.54,8800.0,62.81,62.8196,62.7525,62.7621,8800.0
2013-01-08 14:45:00,65.53,65.57,65.52,65.56,15500.0,62.7525,62.7908,62.743,62.7813,15500.0
2013-01-08 14:50:00,65.55,65.55,65.5,65.5,15900.0,62.7717,62.7717,62.7238,62.7238,15900.0
2013-01-08 14:55:00,65.51,65.52,65.49,65.5,7100.0,62.7334,62.743,62.7142,62.7238,7100.0
2013-01-08 15:00:00,65.5,65.57,65.5,65.57,11500.0,62.7238,62.7908,62.7238,62.7908,11500.0
2013-01-08 15:05:00,65.57,65.57,65.52,65.55,13100.0,62.7908,62.7908,62.743,62.7717,13100.0
2013-01-08 15:10:00,65.56,65.58,65.53,65.55,18400.0,62.7813,62.8004,62.7525,62.7717,18400.0
2013-01-08 15:15:00,65.56,65.58,65.53,65.55,13300.0,62.7813,62.8004,62.7525,62.7717,13300.0
2013-01-08 15:20:00,65.55,65.62,65.54,65.57,30500.0,62.7717,62.8387,62.7621,62.7908,30500.0
2013-01-08 15:25:00,65.58,65.62,65.58,65.61,10800.0,62.8004,62.8387,62.8004,62.8291,10800.0
2013-01-08 15:30:00,65.6,65.61,65.59,65.6,20100.0,62.8196,62.8291,62.81,62.8196,20100.0
2013-01-08 15:35:00,65.6,65.6,65.49,65.49,40500.0,62.8196,62.8196,62.7142,62.7142,40500.0
2013-01-08 15:40:00,65.49,65.51,65.46,65.5,22800.0,62.7142,62.7334,62.6855,62.7238,22800.0
2013-01-08 15:45:00,65.51,65.51,65.42,65.43,51400.0,62.7334,62.7334,62.6472,62.6568,51400.0
2013-01-08 15:50:00,65.43,65.54,65.42,65.49,93900.0,62.6568,62.7621,62.6472,62.7142,93900.0
2013-01-08 15:55:00,65.48,65.5,65.46,65.48,78800.0,62.7047,62.7238,62.6855,62.7047,78800.0
2013-01-09 09:30:00,65.9,66.49,65.7,66.47,92000.0,63.1068,63.6718,62.9153,63.6527,92000.0
2013-01-09 09:35:00,66.45,66.64,66.45,66.48,90000.0,63.6335,63.8155,63.6335,63.6623,90000.0
2013-01-09 09:40:00,66.47,66.5,66.32,66.5,53500.0,63.6527,63.6814,63.509,63.6814,53500.0
2013-01-09 09:45:00,66.5,66.75,66.49,66.75,55800.0,63.6814,63.9208,63.6718,63.9208,55800.0
2013-01-09 09:50:00,66.75,67.16,66.75,67.09,123000.0,63.9208,64.3134,63.9208,64.2464,123000.0
2013-01-09 09:55:00,67.1,67.2,67.05,67.19,45500.0,64.256,64.3517,64.2081,64.3422,45500.0
2013-01-09 10:00:00,67.19,67.24,67.03,67.06,43000.0,64.3422,64.3901,64.189,64.2177,43000.0
2013-01-09 10:05:00,67.09,67.1,67.0,67.0,63400.0,64.2464,64.256,64.1602,64.1602,63400.0
2013-01-09 10:10:00,67.01,67.08,66.95,67.03,28900.0,64.1698,64.2368,64.1123,64.189,28900.0
2013-01-09 10:15:00,67.05,67.23,67.04,67.16,30300.0,64.2081,64.3805,64.1985,64.3134,30300.0
2013-01-09 10:20:00,67.16,67.2,67.14,67.2,40800.0,64.3134,64.3517,64.2943,64.3517,40800.0
2013-01-09 10:25:00,67.21,67.34,67.17,67.3,61400.0,64.3613,64.4858,64.323,64.4475,61400.0
2013-01-09 10:30:00,67.29,67.35,67.17,67.19,37200.0,64.4379,64.4954,64.323,64.3422,37200.0
2013-01-09 10:35:00,67.17,67.17,67.06,67.06,23000.0,64.323,64.323,64.2177,64.2177,23000.0
2013-01-09 10:40:00,67.06,67.16,67.05,67.16,14600.0,64.2177,64.3134,64.2081,64.3134,14600.0
2013-01-09 10:45:00,67.16,67.2,67.15,67.19,14800.0,64.3134,64.3517,64.3039,64.3422,14800.0
2013-01-09 10:50:00,67.18,67.24,67.16,67.24,12900.0,64.3326,64.3901,64.3134,64.3901,12900.0
2013-01-09 10:55:00,67.24,67.29,67.21,67.28,12600.0,64.3901,64.4379,64.3613,64.4284,12600.0
2013-01-09 11:00:00,67.29,67.3,67.15,67.17,10400.0,64.4379,64.4475,64.3039,64.323,10400.0
2013-01-09 11:05:00,67.16,67.2,67.15,67.18,14600.0,64.3134,64.3517,64.3039,64.3326,14600.0
2013-01-09 11:10:00,67.18,67.18,67.1,67.12,25900.0,64.3326,64.3326,64.256,64.2751,25900.0
2013-01-09 11:15:00,67.12,67.19,67.12,67.18,12100.0,64.2751,64.3422,64.2751,64.3326,12100.0
2013-01-09 11:20:00,67.19,67.2,67.12,67.15,15700.0,64.3422,64.3517,64.2751,64.3039,15700.0
2013-01-09 11:25:00,67.16,67.26,67.15,67.26,11600.0,64.3134,64.4092,64.3039,64.4092,11600.0
2013-01-09 11:30:00,67.26,67.32,67.25,67.29,20600.0,64.4092,64.4667,64.3996,64.4379,20600.0
2013-01-09 11:35:00,67.3,67.33,67.28,67.32,16200.0,64.4475,64.4762,64.4284,64.4667,16200.0
2013-01-09 11:40:00,67.32,67.37,67.31,67.35,18100.0,64.4667,64.5145,64.4571,64.4954,18100.0
2013-01-09 11:45:00,67.36,67.37,67.32,67.37,18800.0,64.505,64.5145,64.4667,64.5145,18800.0
2013-01-09 11:50:00,67.37,67.38,67.27,67.3,15000.0,64.5145,64.5241,64.4188,64.4475,15000.0
2013-01-09 11:55:00,67.29,67.35,67.29,67.34,9800.0,64.4379,64.4954,64.4379,64.4858,9800.0
2013-01-09 12:00:00,67.33,67.35,67.28,67.34,15200.0,64.4762,64.4954,64.4284,64.4858,15200.0
2013-01-09 12:05:00,67.34,67.36,67.3,67.34,18300.0,64.4858,64.505,64.4475,64.4858,18300.0
2013-01-09 12:10:00,67.36,67.47,67.36,67.39,39000.0,64.505,64.6103,64.505,64.5337,39000.0
2013-01-09 12:15:00,67.4,67.4,67.36,67.36,5700.0,64.5433,64.5433,64.505,64.505,5700.0
2013-01-09 12:20:00,67.36,67.38,67.33,67.34,7900.0,64.505,64.5241,64.4762,64.4858,7900.0
2013-01-09 12:25:00,67.35,67.38,67.34,67.38,11500.0,64.4954,64.5241,64.4858,64.5241,11500.0
2013-01-09 12:30:00,67.39,67.42,67.36,67.38,9900.0,64.5337,64.5624,64.505,64.5241,9900.0
2013-01-09 12:35:00,67.38,67.4,67.36,67.37,12000.0,64.5241,64.5433,64.505,64.5145,12000.0
2013-01-09 12:40:00,67.37,67.4,67.33,67.33,17900.0,64.5145,64.5433,64.4762,64.4762,17900.0
2013-01-09 12:45:00,67.32,67.41,67.29,67.4,14600.0,64.4667,64.5528,64.4379,64.5433,14600.0
2013-01-09 12:50:00,67.41,67.43,67.39,67.43,12200.0,64.5528,64.572,64.5337,64.572,12200.0
2013-01-09 12:55:00,67.42,67.46,67.4,67.46,9700.0,64.5624,64.6007,64.5433,64.6007,9700.0
2013-01-09 13:00:00,67.46,67.48,67.44,67.46,18000.0,64.6007,64.6199,64.5816,64.6007,18000.0
2013-01-09 13:05:00,67.46,67.46,67.43,67.44,15500.0,64.6007,64.6007,64.572,64.5816,15500.0
2013-01-09 13:10:00,67.44,67.45,67.37,67.37,22300.0,64.5816,64.5912,64.5145,64.5145,22300.0
2013-01-09 13:15:00,67.37,67.42,67.37,67.41,44600.0,64.5145,64.5624,64.5145,64.5528,44600.0
2013-01-09 13:20:00,67.4,67.41,67.38,67.4,30700.0,64.5433,64.5528,64.5241,64.5433,30700.0
2013-01-09 13:25:00,67.4,67.4,67.33,67.4,56500.0,64.5433,64.5433,64.4762,64.5433,56500.0
2013-01-09 13:30:00,67.39,67.39,67.35,67.35,6600.0,64.5337,64.5337,64.4954,64.4954,6600.0
2013-01-09 13:35:00,67.35,67.36,67.31,67.34,11000.0,64.4954,64.505,64.4571,64.4858,11000.0
2013-01-09 13:40:00,67.34,67.35,67.32,67.32,15800.0,64.4858,64.4954,64.4667,64.4667,15800.0
2013-01-09 13:45:00,67.32,67.39,67.32,67.38,14200.0,64.4667,64.5337,64.4667,64.5241,14200.0
2013-01-09 13:50:00,67.38,67.38,67.35,67.38,14800.0,64.5241,64.5241,64.4954,64.5241,14800.0
2013-01-09 13:55:00,67.37,67.41,67.37,67.41,11300.0,64.5145,64.5528,64.5145,64.5528,11300.0
2013-01-09 14:00:00,67.4,67.43,67.4,67.43,16000.0,64.5433,64.572,64.5433,64.572,16000.0
2013-01-09 14:05:00,67.43,67.47,67.43,67.47,16100.0,64.572,64.6103,64.572,64.6103,16100.0
2013-01-09 14:10:00,67.47,67.49,67.46,67.48,10300.0,64.6103,64.6295,64.6007,64.6199,10300.0
2013-01-09 14:15:00,67.48,67.5,67.47,67.49,24800.0,64.6199,64.639,64.6103,64.6295,24800.0
2013-01-09 14:20:00,67.47,67.5,67.47,67.5,13300.0,64.6103,64.639,64.6103,64.639,13300.0
2013-01-09 14:25:00,67.5,67.6,67.5,67.55,41300.0,64.639,64.7348,64.639,64.6869,41300.0
2013-01-09 14:30:00,67.56,67.6,67.55,67.6,28000.0,64.6965,64.7348,64.6869,64.7348,28000.0
2013-01-09 14:35:00,67.59,67.66,67.55,67.63,75200.0,64.7252,64.7923,64.6869,64.7635,75200.0
2013-01-09 14:40:00,67.63,67.66,67.6,67.65,22000.0,64.7635,64.7923,64.7348,64.7827,22000.0
2013-01-09 14:45:00,67.65,67.66,67.62,67.65,43800.0,64.7827,64.7923,64.7539,64.7827,43800.0
2013-01-09 14:50:00,67.65,67.66,67.64,67.64,13900.0,64.7827,64.7923,64.7731,64.7731,13900.0
2013-01-09 14:55:00,67.64,67.67,67.63,67.67,32300.0,64.7731,64.8018,64.7635,64.8018,32300.0
2013-01-09 15:00:00,67.67,67.68,67.66,67.67,21800.0,64.8018,64.8114,64.7923,64.8018,21800.0
2013-01-09 15:05:00,67.66,67.67,67.64,67.66,25400.0,64.7923,64.8018,64.7731,64.7923,25400.0
2013-01-09 15:10:00,67.65,67.69,67.65,67.69,29900.0,64.7827,64.821,64.7827,64.821,29900.0
2013-01-09 15:15:00,67.69,67.7,67.63,67.66,39400.0,64.821,64.8306,64.7635,64.7923,39400.0
2013-01-09 15:20:00,67.66,67.67,67.63,67.65,44200.0,64.7923,64.8018,64.7635,64.7827,44200.0
2013-01-09 15:25:00,67.64,67.66,67.59,67.59,51700.0,64.7731,64.7923,64.7252,64.7252,51700.0
2013-01-09 15:30:00,67.6,67.62,67.58,67.6,47000.0,64.7348,64.7539,64.7156,64.7348,47000.0
2013-01-09 15:35:00,67.59,67.64,67.59,67.63,19500.0,64.7252,64.7731,64.7252,64.7635,19500.0
2013-01-09 15:40:00,67.62,67.63,67.6,67.61,24700.0,64.7539,64.7635,64.7348,64.7444,24700.0
2013-01-09 15:45:00,67.61,67.68,67.61,67.62,35100.0,64.7444,64.8114,64.7444,64.7539,35100.0
2013-01-09 15:50:00,67.62,67.67,67.61,67.66,57000.0,64.7539,64.8018,64.7444,64.7923,57000.0
2013-01-09 15:55:00,67.65,67.75,67.64,67.73,101300.0,64.7827,64.8784,64.7731,64.8593,101300.0
2013-01-10 09:30:00,67.91,68.0,67.64,67.69,37500.0,65.0317,65.1178,64.7731,64.821,37500.0
2013-01-10 09:35:00,67.71,67.72,67.6,67.69,15700.0,64.8401,64.8497,64.7348,64.821,15700.0
2013-01-10 09:40:00,67.69,67.71,67.46,67.58,75000.0,64.821,64.8401,64.6007,64.7156,75000.0
2013-01-10 09:45:00,67.62,67.65,67.39,67.39,18900.0,64.7539,64.7827,64.5337,64.5337,18900.0
2013-01-10 09:50:00,67.38,67.57,67.26,67.55,22000.0,64.5241,64.7061,64.4092,64.6869,22000.0
2013-01-10 09:55:00,67.55,67.56,67.48,67.52,9200.0,64.6869,64.6965,64.6199,64.6582,9200.0
2013-01-10 10:00:00,67.52,67.58,67.49,67.56,15100.0,64.6582,64.7156,64.6295,64.6965,15100.0
2013-01-10 10:05:00,67.57,67.69,67.55,67.63,14800.0,64.7061,64.821,64.6869,64.7635,14800.0
2013-01-10 10:10:00,67.62,67.7,67.6,67.64,11400.0,64.7539,64.8306,64.7348,64.7731,11400.0
2013-01-10 10:15:00,67.65,67.7,67.58,67.67,10500.0,64.7827,64.8306,64.7156,64.8018,10500.0
2013-01-10 10:20:00,67.66,67.66,67.53,67.58,17900.0,64.7923,64.7923,64.6678,64.7156,17900.0
2013-01-10 10:25:00,67.59,67.65,67.54,67.54,10100.0,64.7252,64.7827,64.6773,64.6773,10100.0
2013-01-10 10:30:00,67.55,67.55,67.26,67.36,52800.0,64.6869,64.6869,64.4092,64.505,52800.0
2013-01-10 10:35:00,67.36,67.39,67.29,67.39,18200.0,64.505,64.5337,64.4379,64.5337,18200.0
2013-01-10 10:40:00,67.39,67.51,67.34,67.47,51700.0,64.5337,64.6486,64.4858,64.6103,51700.0
2013-01-10 10:45:00,67.48,67.5,67.37,67.41,67600.0,64.6199,64.639,64.5145,64.5528,67600.0
2013-01-10 10:50:00,67.41,67.42,67.34,67.34,29900.0,64.5528,64.5624,64.4858,64.4858,29900.0
2013-01-10 10:55:00,67.34,67.35,67.17,67.17,18100.0,64.4858,64.4954,64.323,64.323,18100.0
2013-01-10 11:00:00,67.17,67.22,67.12,67.22,25100.0,64.323,64.3709,64.2751,64.3709,25100.0
2013-01-10 11:05:00,67.19,67.22,67.17,67.21,13100.0,64.3422,64.3709,64.323,64.3613,13100.0
2013-01-10 11:10:00,67.18,67.21,67.12,67.12,17500.0,64.3326,64.3613,64.2751,64.2751,17500.0
2013-01-10 11:15:00,67.11,67.11,67.01,67.07,21900.0,64.2656,64.2656,64.1698,64.2273,21900.0
2013-01-10 11:20:00,67.09,67.14,66.94,66.96,56000.0,64.2464,64.2943,64.1028,64.1219,56000.0
2013-01-10 11:25:00,66.99,67.02,66.97,66.99,17200.0,64.1506,64.1794,64.1315,64.1506,17200.0
2013-01-10 11:30:00,66.99,67.07,66.99,67.04,37900.0,64.1506,64.2273,64.1506,64.1985,37900.0
2013-01-10 11:35:00,67.05,67.08,67.04,67.07,14800.0,64.2081,64.2368,64.1985,64.2273,14800.0
2013-01-10 11:40:00,67.08,67.18,67.08,67.17,12600.0,64.2368,64.3326,64.2368,64.323,12600.0
2013-01-10 11:45:00,67.19,67.24,67.13,67.22,12000.0,64.3422,64.3901,64.2847,64.3709,12000.0
2013-01-10 11:50:00,67.21,67.26,67.18,67.2,11300.0,64.3613,64.4092,64.3326,64.3517,11300.0
2013-01-10 11:55:00,67.19,67.23,67.18,67.21,8400.0,64.3422,64.3805,64.3326,64.3613,8400.0
2013-01-10 12:00:00,67.2,67.2,67.14,67.14,12500.0,64.3517,64.3517,64.2943,64.2943,12500.0
2013-01-10 12:05:00,67.15,67.2,67.13,67.2,6100.0,64.3039,64.3517,64.2847,64.3517,6100.0
2013-01-10 12:10:00,67.2,67.2,67.15,67.19,8700.0,64.3517,64.3517,64.3039,64.3422,8700.0
2013-01-10 12:15:00,67.21,67.23,67.16,67.23,5500.0,64.3613,64.3805,64.3134,64.3805,5500.0
2013-01-10 12:20:00,67.23,67.25,67.23,67.24,2100.0,64.3805,64.3996,64.3805,64.3901,2100.0
2013-01-10 12:25:00,67.23,67.25,67.19,67.19,23500.0,64.3805,64.3996,64.3422,64.3422,23500.0
2013-01-10 12:30:00,67.19,67.22,67.18,67.2,9400.0,64.3422,64.3709,64.3326,64.3517,9400.0
2013-01-10 12:35:00,67.2,67.22,67.19,67.19,8600.0,64.3517,64.3709,64.3422,64.3422,8600.0
2013-01-10 12:40:00,67.2,67.23,67.19,67.19,9100.0,64.3517,64.3805,64.3422,64.3422,9100.0
2013-01-10 12:45:00,67.2,67.24,67.2,67.24,3400.0,64.3517,64.3901,64.3517,64.3901,3400.0
2013-01-10 12:50:00,67.25,67.25,67.22,67.24,4100.0,64.3996,64.3996,64.3709,64.3901,4100.0
2013-01-10 12:55:00,67.25,67.37,67.25,67.37,13300.0,64.3996,64.5145,64.3996,64.5145,13300.0
2013-01-10 13:00:00,67.38,67.4,67.3,67.3,11900.0,64.5241,64.5433,64.4475,64.4475,11900.0
2013-01-10 13:05:00,67.29,67.3,67.23,67.24,4900.0,64.4379,64.4475,64.3805,64.3901,4900.0
2013-01-10 13:10:00,67.23,67.28,67.23,67.25,7900.0,64.3805,64.4284,64.3805,64.3996,7900.0
2013-01-10 13:15:00,67.24,67.25,67.2,67.24,7200.0,64.3901,64.3996,64.3517,64.3901,7200.0
2013-01-10 13:20:00,67.23,67.28,67.21,67.21,7800.0,64.3805,64.4284,64.3613,64.3613,7800.0
2013-01-10 13:25:00,67.21,67.28,67.21,67.26,6500.0,64.3613,64.4284,64.3613,64.4092,6500.0
2013-01-10 13:30:00,67.25,67.26,67.22,67.25,9600.0,64.3996,64.4092,64.3709,64.3996,9600.0
2013-01-10 13:35:00,67.25,67.28,67.24,67.27,8600.0,64.3996,64.4284,64.3901,64.4188,8600.0
2013-01-10 13:40:00,67.27,67.31,67.27,67.29,10400.0,64.4188,64.4571,64.4188,64.4379,10400.0
2013-01-10 13:45:00,67.3,67.31,67.29,67.29,11300.0,64.4475,64.4571,64.4379,64.4379,11300.0
2013-01-10 13:50:00,67.3,67.32,67.28,67.29,20000.0,64.4475,64.4667,64.4284,64.4379,20000.0
2013-01-10 13:55:00,67.3,67.33,67.29,67.29,31000.0,64.4475,64.4762,64.4379,64.4379,31000.0
2013-01-10 14:00:00,67.27,67.31,67.26,67.29,9600.0,64.4188,64.4571,64.4092,64.4379,9600.0
2013-01-10 14:05:00,67.29,67.34,67.29,67.34,10600.0,64.4379,64.4858,64.4379,64.4858,10600.0
2013-01-10 14:10:00,67.35,67.35,67.3,67.3,18500.0,64.4954,64.4954,64.4475,64.4475,18500.0
2013-01-10 14:15:00,67.3,67.33,67.28,67.33,5300.0,64.4475,64.4762,64.4284,64.4762,5300.0
2013-01-10 14:20:00,67.34,67.37,67.29,67.29,6600.0,64.4858,64.5145,64.4379,64.4379,6600.0
2013-01-10 14:25:00,67.27,67.31,67.25,67.29,10300.0,64.4188,64.4571,64.3996,64.4379,10300.0
2013-01-10 14:30:00,67.29,67.32,67.29,67.3,11500.0,64.4379,64.4667,64.4379,64.4475,11500.0
2013-01-10 14:35:00,67.31,67.37,67.3,67.35,6200.0,64.4571,64.5145,64.4475,64.4954,6200.0
2013-01-10 14:40:00,67.36,67.38,67.33,67.38,13300.0,64.505,64.5241,64.4762,64.5241,13300.0
2013-01-10 14:45:00,67.39,67.43,67.38,67.42,14400.0,64.5337,64.572,64.5241,64.5624,14400.0
2013-01-10 14:50:00,67.41,67.49,67.41,67.47,9000.0,64.5528,64.6295,64.5528,64.6103,9000.0
2013-01-10 14:55:00,67.48,67.51,67.38,67.46,46700.0,64.6199,64.6486,64.5241,64.6007,46700.0
2013-01-10 15:00:00,67.44,67.46,67.38,67.43,22000.0,64.5816,64.6007,64.5241,64.572,22000.0
2013-01-10 15:05:00,67.43,67.45,67.4,67.44,13000.0,64.572,64.5912,64.5433,64.5816,13000.0
2013-01-10 15:10:00,67.45,67.51,67.45,67.51,15000.0,64.5912,64.6486,64.5912,64.6486,15000.0
2013-01-10 15:15:00,67.5,67.51,67.43,67.48,15900.0,64.639,64.6486,64.572,64.6199,15900.0
2013-01-10 15:20:00,67.49,67.57,67.48,67.55,16100.0,64.6295,64.7061,64.6199,64.6869,16100.0
2013-01-10 15:25:00,67.55,67.57,67.53,67.53,19400.0,64.6869,64.7061,64.6678,64.6678,19400.0
2013-01-10 15:30:00,67.53,67.54,67.46,67.48,25800.0,64.6678,64.6773,64.6007,64.6199,25800.0
2013-01-10 15:35:00,67.49,67.53,67.49,67.52,14500.0,64.6295,64.6678,64.6295,64.6582,14500.0
2013-01-10 15:40:00,67.51,67.51,67.42,67.42,39100.0,64.6486,64.6486,64.5624,64.5624,39100.0
2013-01-10 15:45:00,67.43,67.48,67.42,67.43,60000.0,64.572,64.6199,64.5624,64.572,60000.0
2013-01-10 15:50:00,67.43,67.45,67.42,67.44,38300.0,64.572,64.5912,64.5624,64.5816,38300.0
2013-01-10 15:55:00,67.44,67.53,67.4,67.53,133900.0,64.5816,64.6678,64.5433,64.6678,133900.0
2013-01-11 09:30:00,67.41,67.57,67.36,67.36,22100.0,64.5528,64.7061,64.505,64.505,22100.0
2013-01-11 09:35:00,67.39,67.56,67.39,67.48,15100.0,64.5337,64.6965,64.5337,64.6199,15100.0
2013-01-11 09:40:00,67.49,67.62,67.47,67.54,11300.0,64.6295,64.7539,64.6103,64.6773,11300.0
2013-01-11 09:45:00,67.56,67.58,67.46,67.53,17300.0,64.6965,64.7156,64.6007,64.6678,17300.0
2013-01-11 09:50:00,67.53,67.55,67.47,67.55,8300.0,64.6678,64.6869,64.6103,64.6869,8300.0
2013-01-11 09:55:00,67.55,67.55,67.34,67.46,20900.0,64.6869,64.6869,64.4858,64.6007,20900.0
2013-01-11 10:00:00,67.46,67.53,67.44,67.52,19600.0,64.6007,64.6678,64.5816,64.6582,19600.0
2013-01-11 10:05:00,67.53,67.54,67.46,67.49,20600.0,64.6678,64.6773,64.6007,64.6295,20600.0
2013-01-11 10:10:00,67.48,67.61,67.46,67.58,16100.0,64.6199,64.7444,64.6007,64.7156,16100.0
2013-01-11 10:15:00,67.57,67.6,67.53,67.56,12700.0,64.7061,64.7348,64.6678,64.6965,12700.0
2013-01-11 10:20:00,67.56,67.58,67.53,67.54,14500.0,64.6965,64.7156,64.6678,64.6773,14500.0
2013-01-11 10:25:00,67.54,67.54,67.5,67.5,7100.0,64.6773,64.6773,64.639,64.639,7100.0
2013-01-11 10:30:00,67.51,67.54,67.46,67.46,9500.0,64.6486,64.6773,64.6007,64.6007,9500.0
2013-01-11 10:35:00,67.47,67.55,67.46,67.55,6600.0,64.6103,64.6869,64.6007,64.6869,6600.0
2013-01-11 10:40:00,67.55,67.58,67.55,67.58,9600.0,64.6869,64.7156,64.6869,64.7156,9600.0
2013-01-11 10:45:00,67.57,67.61,67.57,67.61,21800.0,64.7061,64.7444,64.7061,64.7444,21800.0
2013-01-11 10:50:00,67.62,67.64,67.61,67.64,9100.0,64.7539,64.7731,64.7444,64.7731,9100.0
2013-01-11 10:55:00,67.64,67.67,67.63,67.67,11300.0,64.7731,64.8018,64.7635,64.8018,11300.0
2013-01-11 11:00:00,67.67,67.7,67.67,67.7,8000.0,64.8018,64.8306,64.8018,64.8306,8000.0
2013-01-11 11:05:00,67.69,67.73,67.67,67.67,7400.0,64.821,64.8593,64.8018,64.8018,7400.0
2013-01-11 11:10:00,67.67,67.68,67.67,67.67,2900.0,64.8018,64.8114,64.8018,64.8018,2900.0
2013-01-11 11:15:00,67.67,67.7,67.67,67.68,5900.0,64.8018,64.8306,64.8018,64.8114,5900.0
2013-01-11 11:20:00,67.68,67.69,67.68,67.69,1400.0,64.8114,64.821,64.8114,64.821,1400.0
2013-01-11 11:25:00,67.69,67.69,67.59,67.59,11500.0,64.821,64.821,64.7252,64.7252,11500.0
2013-01-11 11:30:00,67.59,67.59,67.56,67.57,4100.0,64.7252,64.7252,64.6965,64.7061,4100.0
2013-01-11 11:35:00,67.57,67.58,67.54,67.54,5900.0,64.7061,64.7156,64.6773,64.6773,5900.0
2013-01-11 11:40:00,67.55,67.59,67.54,67.59,5700.0,64.6869,64.7252,64.6773,64.7252,5700.0
2013-01-11 11:45:00,67.59,67.59,67.56,67.56,5500.0,64.7252,64.7252,64.6965,64.6965,5500.0
2013-01-11 11:50:00,67.57,67.64,67.57,67.63,19600.0,64.7061,64.7731,64.7061,64.7635,19600.0
2013-01-11 11:55:00,67.64,67.67,67.63,67.67,3500.0,64.7731,64.8018,64.7635,64.8018,3500.0
2013-01-11 12:00:00,67.67,67.67,67.64,67.65,9900.0,64.8018,64.8018,64.7731,64.7827,9900.0
2013-01-11 12:05:00,67.65,67.67,67.65,67.67,3700.0,64.7827,64.8018,64.7827,64.8018,3700.0
2013-01-11 12:10:00,67.67,67.68,67.65,67.66,8100.0,64.8018,64.8114,64.7827,64.7923,8100.0
2013-01-11 12:15:00,67.65,67.65,67.63,67.64,3500.0,64.7827,64.7827,64.7635,64.7731,3500.0
2013-01-11 12:20:00,67.63,67.63,67.59,67.62,5500.0,64.7635,64.7635,64.7252,64.7539,5500.0
2013-01-11 12:25:00,67.61,67.65,67.59,67.65,10700.0,64.7444,64.7827,64.7252,64.7827,10700.0
2013-01-11 12:30:00,67.64,67.65,67.5,67.5,23600.0,64.7731,64.7827,64.639,64.639,23600.0
2013-01-11 12:35:00,67.52,67.59,67.52,67.54,10000.0,64.6582,64.7252,64.6582,64.6773,10000.0
2013-01-11 12:40:00,67.53,67.6,67.49,67.6,15300.0,64.6678,64.7348,64.6295,64.7348,15300.0
2013-01-11 12:45:00,67.6,67.62,67.59,67.59,5600.0,64.7348,64.7539,64.7252,64.7252,5600.0
2013-01-11 12:50:00,67.6,67.63,67.58,67.58,2800.0,64.7348,64.7635,64.7156,64.7156,2800.0
2013-01-11 12:55:00,67.59,67.6,67.56,67.57,5100.0,64.7252,64.7348,64.6965,64.7061,5100.0
2013-01-11 13:00:00,67.58,67.59,67.57,67.57,5100.0,64.7156,64.7252,64.7061,64.7061,5100.0
2013-01-11 13:05:00,67.58,67.58,67.54,67.54,4200.0,64.7156,64.7156,64.6773,64.6773,4200.0
2013-01-11 13:10:00,67.54,67.57,67.53,67.57,3900.0,64.6773,64.7061,64.6678,64.7061,3900.0
2013-01-11 13:15:00,67.56,67.56,67.52,67.52,5500.0,64.6965,64.6965,64.6582,64.6582,5500.0
2013-01-11 13:20:00,67.52,67.53,67.51,67.53,7300.0,64.6582,64.6678,64.6486,64.6678,7300.0
2013-01-11 13:25:00,67.53,67.53,67.5,67.52,6100.0,64.6678,64.6678,64.639,64.6582,6100.0
2013-01-11 13:30:00,67.51,67.53,67.5,67.53,6600.0,64.6486,64.6678,64.639,64.6678,6600.0
2013-01-11 13:35:00,67.53,67.53,67.5,67.5,4900.0,64.6678,64.6678,64.639,64.639,4900.0
2013-01-11 13:40:00,67.5,67.51,67.42,67.43,6200.0,64.639,64.6486,64.5624,64.572,6200.0
2013-01-11 13:45:00,67.44,67.44,67.37,67.42,3800.0,64.5816,64.5816,64.5145,64.5624,3800.0
2013-01-11 13:50:00,67.42,67.43,67.41,67.42,2800.0,64.5624,64.572,64.5528,64.5624,2800.0
2013-01-11 13:55:00,67.43,67.43,67.41,67.41,4400.0,64.572,64.572,64.5528,64.5528,4400.0
2013-01-11 14:00:00,67.43,67.47,67.43,67.45,7100.0,64.572,64.6103,64.572,64.5912,7100.0
2013-01-11 14:05:00,67.45,67.53,67.45,67.51,5600.0,64.5912,64.6678,64.5912,64.6486,5600.0
2013-01-11 14:10:00,67.52,67.53,67.49,67.49,16700.0,64.6582,64.6678,64.6295,64.6295,16700.0
2013-01-11 14:15:00,67.51,67.52,67.5,67.51,8600.0,64.6486,64.6582,64.639,64.6486,8600.0
2013-01-11 14:20:00,67.52,67.52,67.49,67.52,10300.0,64.6582,64.6582,64.6295,64.6582,10300.0
2013-01-11 14:25:00,67.51,67.54,67.51,67.53,9800.0,64.6486,64.6773,64.6486,64.6678,9800.0
2013-01-11 14:30:00,67.52,67.55,67.5,67.5,17200.0,64.6582,64.6869,64.639,64.639,17200.0
2013-01-11 14:35:00,67.51,67.52,67.5,67.51,2300.0,64.6486,64.6582,64.639,64.6486,2300.0
2013-01-11 14:40:00,67.52,67.52,67.49,67.5,4500.0,64.6582,64.6582,64.6295,64.639,4500.0
2013-01-11 14:45:00,67.5,67.52,67.49,67.49,8000.0,64.639,64.6582,64.6295,64.6295,8000.0
2013-01-11 14:50:00,67.49,67.53,67.49,67.53,3300.0,64.6295,64.6678,64.6295,64.6678,3300.0
2013-01-11 14:55:00,67.52,67.53,67.5,67.53,10500.0,64.6582,64.6678,64.639,64.6678,10500.0
2013-01-11 15:00:00,67.53,67.53,67.47,67.5,11200.0,64.6678,64.6678,64.6103,64.639,11200.0
2013-01-11 15:05:00,67.5,67.52,67.49,67.5,14400.0,64.639,64.6582,64.6295,64.639,14400.0
2013-01-11 15:10:00,67.51,67.53,67.49,67.52,15800.0,64.6486,64.6678,64.6295,64.6582,15800.0
2013-01-11 15:15:00,67.52,67.56,67.51,67.56,9700.0,64.6582,64.6965,64.6486,64.6965,9700.0
2013-01-11 15:20:00,67.56,67.66,67.56,67.63,15100.0,64.6965,64.7923,64.6965,64.7635,15100.0
2013-01-11 15:25:00,67.63,67.64,67.61,67.63,11100.0,64.7635,64.7731,64.7444,64.7635,11100.0
2013-01-11 15:30:00,67.62,67.62,67.56,67.57,13100.0,64.7539,64.7539,64.6965,64.7061,13100.0
2013-01-11 15:35:00,67.57,67.6,67.54,67.55,22700.0,64.7061,64.7348,64.6773,64.6869,22700.0
2013-01-11 15:40:00,67.56,67.56,67.54,67.55,9000.0,64.6965,64.6965,64.6773,64.6869,9000.0
2013-01-11 15:45:00,67.56,67.57,67.55,67.56,14000.0,64.6965,64.7061,64.6869,64.6965,14000.0
2013-01-11 15:50:00,67.56,67.59,67.54,67.54,15600.0,64.6965,64.7252,64.6773,64.6773,15600.0
2013-01-11 15:55:00,67.54,67.56,67.51,67.56,66800.0,64.6773,64.6965,64.6486,64.6965,66800.0
2013-01-14 09:30:00,67.65,67.67,67.18,67.42,18700.0,64.7827,64.8018,64.3326,64.5624,18700.0
2013-01-14 09:35:00,67.5,67.7,67.48,67.7,11200.0,64.639,64.8306,64.6199,64.8306,11200.0
2013-01-14 09:40:00,67.64,67.71,67.59,67.59,5900.0,64.7731,64.8401,64.7252,64.7252,5900.0
2013-01-14 09:45:00,67.57,67.71,67.57,67.68,10800.0,64.7061,64.8401,64.7061,64.8114,10800.0
2013-01-14 09:50:00,67.69,67.7,67.56,67.56,16000.0,64.821,64.8306,64.6965,64.6965,16000.0
2013-01-14 09:55:00,67.57,67.74,67.54,67.73,20300.0,64.7061,64.8689,64.6773,64.8593,20300.0
2013-01-14 10:00:00,67.73,67.74,67.66,67.73,19500.0,64.8593,64.8689,64.7923,64.8593,19500.0
2013-01-14 10:05:00,67.72,67.74,67.68,67.7,8700.0,64.8497,64.8689,64.8114,64.8306,8700.0
2013-01-14 10:10:00,67.71,67.72,67.69,67.69,5100.0,64.8401,64.8497,64.821,64.821,5100.0
2013-01-14 10:15:00,67.69,67.72,67.63,67.63,9800.0,64.821,64.8497,64.7635,64.7635,9800.0
2013-01-14 10:20:00,67.62,67.65,67.58,67.64,5500.0,64.7539,64.7827,64.7156,64.7731,5500.0
2013-01-14 10:25:00,67.63,67.7,67.61,67.68,4100.0,64.7635,64.8306,64.7444,64.8114,4100.0
2013-01-14 10:30:00,67.68,67.8,67.68,67.8,14400.0,64.8114,64.9263,64.8114,64.9263,14400.0
2013-01-14 10:35:00,67.79,67.82,67.76,67.82,7800.0,64.9167,64.9455,64.888,64.9455,7800.0
2013-01-14 10:40:00,67.83,67.84,67.77,67.83,7900.0,64.955,64.9646,64.8976,64.955,7900.0
2013-01-14 10:45:00,67.84,67.84,67.76,67.79,3700.0,64.9646,64.9646,64.888,64.9167,3700.0
2013-01-14 10:50:00,67.79,67.82,67.78,67.78,5500.0,64.9167,64.9455,64.9072,64.9072,5500.0
2013-01-14 10:55:00,67.78,67.82,67.78,67.78,5700.0,64.9072,64.9455,64.9072,64.9072,5700.0
2013-01-14 11:00:00,67.77,67.81,67.77,67.79,4600.0,64.8976,64.9359,64.8976,64.9167,4600.0
2013-01-14 11:05:00,67.81,67.81,67.74,67.75,8800.0,64.9359,64.9359,64.8689,64.8784,8800.0
2013-01-14 11:10:00,67.75,67.77,67.75,67.75,2600.0,64.8784,64.8976,64.8784,64.8784,2600.0
2013-01-14 11:15:00,67.73,67.76,67.71,67.73,4700.0,64.8593,64.888,64.8401,64.8593,4700.0
2013-01-14 11:20:00,67.73,67.76,67.69,67.7,121500.0,64.8593,64.888,64.821,64.8306,121500.0
2013-01-14 11:25:00,67.7,67.77,67.7,67.7,5700.0,64.8306,64.8976,64.8306,64.8306,5700.0
2013-01-14 11:30:00,67.71,67.73,67.7,67.7,8400.0,64.8401,64.8593,64.8306,64.8306,8400.0
2013-01-14 11:35:00,67.69,67.69,67.61,67.61,4600.0,64.821,64.821,64.7444,64.7444,4600.0
2013-01-14 11:40:00,67.59,67.59,67.55,67.59,5100.0,64.7252,64.7252,64.6869,64.7252,5100.0
2013-01-14 11:45:00,67.57,67.71,67.57,67.7,23900.0,64.7061,64.8401,64.7061,64.8306,23900.0
2013-01-14 11:50:00,67.68,67.7,67.65,67.69,2900.0,64.8114,64.8306,64.7827,64.821,2900.0
2013-01-14 11:55:00,67.69,67.71,67.66,67.66,4100.0,64.821,64.8401,64.7923,64.7923,4100.0
2013-01-14 12:00:00,67.64,67.64,67.58,67.58,6300.0,64.7731,64.7731,64.7156,64.7156,6300.0
2013-01-14 12:05:00,67.59,67.59,67.55,67.56,2400.0,64.7252,64.7252,64.6869,64.6965,2400.0
2013-01-14 12:10:00,67.54,67.59,67.54,67.56,3900.0,64.6773,64.7252,64.6773,64.6965,3900.0
2013-01-14 12:15:00,67.55,67.55,67.49,67.49,4400.0,64.6869,64.6869,64.6295,64.6295,4400.0
2013-01-14 12:20:00,67.49,67.5,67.46,67.48,5400.0,64.6295,64.639,64.6007,64.6199,5400.0
2013-01-14 12:25:00,67.48,67.49,67.47,67.47,3800.0,64.6199,64.6295,64.6103,64.6103,3800.0
2013-01-14 12:30:00,67.48,67.49,67.47,67.49,3500.0,64.6199,64.6295,64.6103,64.6295,3500.0
2013-01-14 12:35:00,67.49,67.5,67.48,67.5,3000.0,64.6295,64.639,64.6199,64.639,3000.0
2013-01-14 12:40:00,67.5,67.5,67.48,67.5,1500.0,64.639,64.639,64.6199,64.639,1500.0
2013-01-14 12:45:00,67.49,67.52,67.49,67.5,8700.0,64.6295,64.6582,64.6295,64.639,8700.0
2013-01-14 12:50:00,67.5,67.51,67.5,67.51,3600.0,64.639,64.6486,64.639,64.6486,3600.0
2013-01-14 12:55:00,67.52,67.55,67.51,67.55,8700.0,64.6582,64.6869,64.6486,64.6869,8700.0
2013-01-14 13:00:00,67.55,67.55,67.48,67.5,34800.0,64.6869,64.6869,64.6199,64.639,34800.0
2013-01-14 13:05:00,67.51,67.51,67.48,67.49,5500.0,64.6486,64.6486,64.6199,64.6295,5500.0
2013-01-14 13:10:00,67.49,67.5,67.48,67.49,6000.0,64.6295,64.639,64.6199,64.6295,6000.0
2013-01-14 13:15:00,67.49,67.5,67.48,67.5,12900.0,64.6295,64.639,64.6199,64.639,12900.0
2013-01-14 13:20:00,67.5,67.51,67.47,67.49,11100.0,64.639,64.6486,64.6103,64.6295,11100.0
2013-01-14 13:25:00,67.49,67.5,67.48,67.49,5700.0,64.6295,64.639,64.6199,64.6295,5700.0
2013-01-14 13:30:00,67.49,67.5,67.48,67.49,12800.0,64.6295,64.639,64.6199,64.6295,12800.0
2013-01-14 13:35:00,67.49,67.5,67.46,67.49,6200.0,64.6295,64.639,64.6007,64.6295,6200.0
2013-01-14 13:40:00,67.5,67.5,67.45,67.45,6500.0,64.639,64.639,64.5912,64.5912,6500.0
2013-01-14 13:45:00,67.45,67.46,67.4,67.41,5500.0,64.5912,64.6007,64.5433,64.5528,5500.0
2013-01-14 13:50:00,67.42,67.46,67.4,67.46,5700.0,64.5624,64.6007,64.5433,64.6007,5700.0
2013-01-14 13:55:00,67.46,67.46,67.42,67.46,4100.0,64.6007,64.6007,64.5624,64.6007,4100.0
2013-01-14 14:00:00,67.46,67.55,67.46,67.54,10900.0,64.6007,64.6869,64.6007,64.6773,10900.0
2013-01-14 14:05:00,67.54,67.54,67.49,67.54,9500.0,64.6773,64.6773,64.6295,64.6773,9500.0
2013-01-14 14:10:00,67.52,67.54,67.48,67.49,44500.0,64.6582,64.6773,64.6199,64.6295,44500.0
2013-01-14 14:15:00,67.49,67.51,67.48,67.49,10500.0,64.6295,64.6486,64.6199,64.6295,10500.0
2013-01-14 14:20:00,67.48,67.49,67.46,67.48,7100.0,64.6199,64.6295,64.6007,64.6199,7100.0
2013-01-14 14:25:00,67.47,67.49,67.47,67.48,15800.0,64.6103,64.6295,64.6103,64.6199,15800.0
2013-01-14 14:30:00,67.49,67.52,67.48,67.52,29800.0,64.6295,64.6582,64.6199,64.6582,29800.0
2013-01-14 14:35:00,67.53,67.56,67.51,67.54,13000.0,64.6678,64.6965,64.6486,64.6773,13000.0
2013-01-14 14:40:00,67.54,67.57,67.51,67.56,13400.0,64.6773,64.7061,64.6486,64.6965,13400.0
2013-01-14 14:45:00,67.56,67.57,67.53,67.57,8200.0,64.6965,64.7061,64.6678,64.7061,8200.0
2013-01-14 14:50:00,67.57,67.59,67.56,67.59,14900.0,64.7061,64.7252,64.6965,64.7252,14900.0
2013-01-14 14:55:00,67.58,67.6,67.58,67.6,5000.0,64.7156,64.7348,64.7156,64.7348,5000.0
2013-01-14 15:00:00,67.59,67.63,67.59,67.61,7600.0,64.7252,64.7635,64.7252,64.7444,7600.0
2013-01-14 15:05:00,67.61,67.64,67.61,67.63,11400.0,64.7444,64.7731,64.7444,64.7635,11400.0
2013-01-14 15:10:00,67.63,67.63,67.59,67.61,8000.0,64.7635,64.7635,64.7252,64.7444,8000.0
2013-01-14 15:15:00,67.61,67.62,67.6,67.6,76700.0,64.7444,64.7539,64.7348,64.7348,76700.0
2013-01-14 15:20:00,67.61,67.61,67.6,67.61,7200.0,64.7444,64.7444,64.7348,64.7444,7200.0
2013-01-14 15:25:00,67.61,67.61,67.5,67.51,16500.0,64.7444,64.7444,64.639,64.6486,16500.0
2013-01-14 15:30:00,67.51,67.54,67.48,67.54,31000.0,64.6486,64.6773,64.6199,64.6773,31000.0
2013-01-14 15:35:00,67.53,67.57,67.53,67.56,22100.0,64.6678,64.7061,64.6678,64.6965,22100.0
2013-01-14 15:40:00,67.57,67.59,67.56,67.56,19900.0,64.7061,64.7252,64.6965,64.6965,19900.0
2013-01-14 15:45:00,67.57,67.57,67.53,67.54,24600.0,64.7061,64.7061,64.6678,64.6773,24600.0
2013-01-14 15:50:00,67.53,67.54,67.47,67.47,58100.0,64.6678,64.6773,64.6103,64.6103,58100.0
2013-01-14 15:55:00,67.47,67.57,67.46,67.57,73600.0,64.6103,64.7061,64.6007,64.7061,73600.0
2013-01-15 09:30:00,67.07,67.38,67.07,67.1,31200.0,64.2273,64.5241,64.2273,64.256,31200.0
2013-01-15 09:35:00,67.08,67.29,67.06,67.24,5800.0,64.2368,64.4379,64.2177,64.3901,5800.0
2013-01-15 09:40:00,67.31,67.31,67.0,67.07,11000.0,64.4571,64.4571,64.1602,64.2273,11000.0
2013-01-15 09:45:00,67.08,67.24,67.07,67.24,12400.0,64.2368,64.3901,64.2273,64.3901,12400.0
2013-01-15 09:50:00,67.24,67.33,67.17,67.19,10500.0,64.3901,64.4762,64.323,64.3422,10500.0
2013-01-15 09:55:00,67.21,67.28,67.16,67.22,11300.0,64.3613,64.4284,64.3134,64.3709,11300.0
2013-01-15 10:00:00,67.23,67.38,67.17,67.34,8300.0,64.3805,64.5241,64.323,64.4858,8300.0
2013-01-15 10:05:00,67.33,67.41,67.3,67.41,11600.0,64.4762,64.5528,64.4475,64.5528,11600.0
2013-01-15 10:10:00,67.41,67.49,67.35,67.35,12000.0,64.5528,64.6295,64.4954,64.4954,12000.0
2013-01-15 10:15:00,67.37,67.41,67.36,67.4,10000.0,64.5145,64.5528,64.505,64.5433,10000.0
2013-01-15 10:20:00,67.4,67.41,67.33,67.33,13700.0,64.5433,64.5528,64.4762,64.4762,13700.0
2013-01-15 10:25:00,67.33,67.37,67.31,67.32,5300.0,64.4762,64.5145,64.4571,64.4667,5300.0
2013-01-15 10:30:00,67.32,67.36,67.29,67.34,7900.0,64.4667,64.505,64.4379,64.4858,7900.0
2013-01-15 10:35:00,67.36,67.48,67.36,67.47,7200.0,64.505,64.6199,64.505,64.6103,7200.0
2013-01-15 10:40:00,67.48,67.53,67.45,67.5,8500.0,64.6199,64.6678,64.5912,64.639,8500.0
2013-01-15 10:45:00,67.5,67.55,67.48,67.55,5500.0,64.639,64.6869,64.6199,64.6869,5500.0
2013-01-15 10:50:00,67.56,67.59,67.56,67.57,6600.0,64.6965,64.7252,64.6965,64.7061,6600.0
2013-01-15 10:55:00,67.58,67.63,67.57,67.62,5300.0,64.7156,64.7635,64.7061,64.7539,5300.0
2013-01-15 11:00:00,67.61,67.62,67.59,67.61,5400.0,64.7444,64.7539,64.7252,64.7444,5400.0
2013-01-15 11:05:00,67.63,67.63,67.58,67.59,6100.0,64.7635,64.7635,64.7156,64.7252,6100.0
2013-01-15 11:10:00,67.57,67.59,67.54,67.56,6800.0,64.7061,64.7252,64.6773,64.6965,6800.0
2013-01-15 11:15:00,67.57,67.58,67.51,67.53,6000.0,64.7061,64.7156,64.6486,64.6678,6000.0
2013-01-15 11:20:00,67.54,67.57,67.54,67.57,3400.0,64.6773,64.7061,64.6773,64.7061,3400.0
2013-01-15 11:25:00,67.57,67.58,67.56,67.57,3900.0,64.7061,64.7156,64.6965,64.7061,3900.0
2013-01-15 11:30:00,67.57,67.62,67.57,67.6,4800.0,64.7061,64.7539,64.7061,64.7348,4800.0
2013-01-15 11:35:00,67.6,67.61,67.56,67.58,7700.0,64.7348,64.7444,64.6965,64.7156,7700.0
2013-01-15 11:40:00,67.58,67.6,67.56,67.56,6000.0,64.7156,64.7348,64.6965,64.6965,6000.0
2013-01-15 11:45:00,67.57,67.64,67.56,67.63,6900.0,64.7061,64.7731,64.6965,64.7635,6900.0
2013-01-15 11:50:00,67.62,67.62,67.56,67.57,2400.0,64.7539,64.7539,64.6965,64.7061,2400.0
2013-01-15 11:55:00,67.58,67.59,67.54,67.55,4900.0,64.7156,64.7252,64.6773,64.6869,4900.0
2013-01-15 12:00:00,67.56,67.62,67.55,67.58,7700.0,64.6965,64.7539,64.6869,64.7156,7700.0
2013-01-15 12:05:00,67.58,67.59,67.56,67.57,3900.0,64.7156,64.7252,64.6965,64.7061,3900.0
2013-01-15 12:10:00,67.57,67.61,67.57,67.6,6200.0,64.7061,64.7444,64.7061,64.7348,6200.0
2013-01-15 12:15:00,67.6,67.63,67.59,67.62,6000.0,64.7348,64.7635,64.7252,64.7539,6000.0
2013-01-15 12:20:00,67.62,67.62,67.59,67.59,5300.0,64.7539,64.7539,64.7252,64.7252,5300.0
2013-01-15 12:25:00,67.6,67.64,67.59,67.59,7100.0,64.7348,64.7731,64.7252,64.7252,7100.0
2013-01-15 12:30:00,67.6,67.64,67.6,67.64,5300.0,64.7348,64.7731,64.7348,64.7731,5300.0
2013-01-15 12:35:00,67.64,67.65,67.62,67.64,4600.0,64.7731,64.7827,64.7539,64.7731,4600.0
2013-01-15 12:40:00,67.64,67.67,67.64,67.65,8700.0,64.7731,64.8018,64.7731,64.7827,8700.0
2013-01-15 12:45:00,67.65,67.65,67.62,67.63,5900.0,64.7827,64.7827,64.7539,64.7635,5900.0
2013-01-15 12:50:00,67.61,67.62,67.59,67.59,5800.0,64.7444,64.7539,64.7252,64.7252,5800.0
2013-01-15 12:55:00,67.59,67.61,67.59,67.6,3200.0,64.7252,64.7444,64.7252,64.7348,3200.0
2013-01-15 13:00:00,67.6,67.62,67.59,67.61,6100.0,64.7348,64.7539,64.7252,64.7444,6100.0
2013-01-15 13:05:00,67.6,67.62,67.59,67.61,6600.0,64.7348,64.7539,64.7252,64.7444,6600.0
2013-01-15 13:10:00,67.61,67.61,67.59,67.61,5600.0,64.7444,64.7444,64.7252,64.7444,5600.0
2013-01-15 13:15:00,67.61,67.61,67.59,67.61,5300.0,64.7444,64.7444,64.7252,64.7444,5300.0
2013-01-15 13:20:00,67.61,67.63,67.6,67.63,7100.0,64.7444,64.7635,64.7348,64.7635,7100.0
2013-01-15 13:25:00,67.62,67.64,67.59,67.6,9200.0,64.7539,64.7731,64.7252,64.7348,9200.0
2013-01-15 13:30:00,67.6,67.61,67.57,67.58,7700.0,64.7348,64.7444,64.7061,64.7156,7700.0
2013-01-15 13:35:00,67.58,67.63,67.58,67.61,6000.0,64.7156,64.7635,64.7156,64.7444,6000.0
2013-01-15 13:40:00,67.61,67.61,67.58,67.59,5400.0,64.7444,64.7444,64.7156,64.7252,5400.0
2013-01-15 13:45:00,67.58,67.61,67.58,67.59,5700.0,64.7156,64.7444,64.7156,64.7252,5700.0
2013-01-15 13:50:00,67.6,67.63,67.53,67.55,7000.0,64.7348,64.7635,64.6678,64.6869,7000.0
2013-01-15 13:55:00,67.54,67.55,67.48,67.48,5600.0,64.6773,64.6869,64.6199,64.6199,5600.0
2013-01-15 14:00:00,67.49,67.52,67.48,67.52,6200.0,64.6295,64.6582,64.6199,64.6582,6200.0
2013-01-15 14:05:00,67.52,67.53,67.51,67.52,4000.0,64.6582,64.6678,64.6486,64.6582,4000.0
2013-01-15 14:10:00,67.52,67.54,67.5,67.5,5600.0,64.6582,64.6773,64.639,64.639,5600.0
2013-01-15 14:15:00,67.51,67.52,67.5,67.52,5400.0,64.6486,64.6582,64.639,64.6582,5400.0
2013-01-15 14:20:00,67.51,67.52,67.48,67.51,3400.0,64.6486,64.6582,64.6199,64.6486,3400.0
2013-01-15 14:25:00,67.5,67.53,67.5,67.52,6800.0,64.639,64.6678,64.639,64.6582,6800.0
2013-01-15 14:30:00,67.52,67.58,67.52,67.56,8600.0,64.6582,64.7156,64.6582,64.6965,8600.0
2013-01-15 14:35:00,67.56,67.58,67.54,67.58,9700.0,64.6965,64.7156,64.6773,64.7156,9700.0
2013-01-15 14:40:00,67.58,67.59,67.56,67.58,7200.0,64.7156,64.7252,64.6965,64.7156,7200.0
2013-01-15 14:45:00,67.57,67.59,67.55,67.57,9600.0,64.7061,64.7252,64.6869,64.7061,9600.0
2013-01-15 14:50:00,67.58,67.64,67.58,67.62,6900.0,64.7156,64.7731,64.7156,64.7539,6900.0
2013-01-15 14:55:00,67.63,67.68,67.62,67.67,10200.0,64.7635,64.8114,64.7539,64.8018,10200.0
2013-01-15 15:00:00,67.68,67.74,67.66,67.7,14200.0,64.8114,64.8689,64.7923,64.8306,14200.0
2013-01-15 15:05:00,67.69,67.72,67.68,67.71,8400.0,64.821,64.8497,64.8114,64.8401,8400.0
2013-01-15 15:10:00,67.71,67.72,67.7,67.7,5200.0,64.8401,64.8497,64.8306,64.8306,5200.0
2013-01-15 15:15:00,67.71,67.72,67.68,67.68,11600.0,64.8401,64.8497,64.8114,64.8114,11600.0
2013-01-15 15:20:00,67.68,67.73,67.67,67.73,12200.0,64.8114,64.8593,64.8018,64.8593,12200.0
2013-01-15 15:25:00,67.72,67.73,67.7,67.73,18800.0,64.8497,64.8593,64.8306,64.8593,18800.0
2013-01-15 15:30:00,67.73,67.75,67.69,67.74,12800.0,64.8593,64.8784,64.821,64.8689,12800.0
2013-01-15 15:35:00,67.75,67.81,67.74,67.77,18800.0,64.8784,64.9359,64.8689,64.8976,18800.0
2013-01-15 15:40:00,67.78,67.88,67.77,67.87,19100.0,64.9072,65.0029,64.8976,64.9934,19100.0
2013-01-15 15:45:00,67.87,67.88,67.76,67.79,21000.0,64.9934,65.0029,64.888,64.9167,21000.0
2013-01-15 15:50:00,67.79,67.79,67.72,67.76,22300.0,64.9167,64.9167,64.8497,64.888,22300.0
2013-01-15 15:55:00,67.75,67.75,67.7,67.71,46400.0,64.8784,64.8784,64.8306,64.8401,46400.0
2013-01-16 09:30:00,67.66,67.78,67.58,67.76,21600.0,64.7923,64.9072,64.7156,64.888,21600.0
2013-01-16 09:35:00,67.76,67.76,67.36,67.4,12300.0,64.888,64.888,64.505,64.5433,12300.0
2013-01-16 09:40:00,67.4,67.4,67.28,67.37,9400.0,64.5433,64.5433,64.4284,64.5145,9400.0
2013-01-16 09:45:00,67.37,67.59,67.37,67.59,17400.0,64.5145,64.7252,64.5145,64.7252,17400.0
2013-01-16 09:50:00,67.59,67.65,67.59,67.64,7000.0,64.7252,64.7827,64.7252,64.7731,7000.0
2013-01-16 09:55:00,67.65,67.66,67.62,67.65,5600.0,64.7827,64.7923,64.7539,64.7827,5600.0
2013-01-16 10:00:00,67.65,67.67,67.57,67.57,15900.0,64.7827,64.8018,64.7061,64.7061,15900.0
2013-01-16 10:05:00,67.55,67.57,67.53,67.55,6800.0,64.6869,64.7061,64.6678,64.6869,6800.0
2013-01-16 10:10:00,67.56,67.56,67.5,67.52,5800.0,64.6965,64.6965,64.639,64.6582,5800.0
2013-01-16 10:15:00,67.52,67.53,67.49,67.52,9700.0,64.6582,64.6678,64.6295,64.6582,9700.0
2013-01-16 10:20:00,67.51,67.57,67.51,67.54,9300.0,64.6486,64.7061,64.6486,64.6773,9300.0
2013-01-16 10:25:00,67.55,67.59,67.55,67.57,6100.0,64.6869,64.7252,64.6869,64.7061,6100.0
2013-01-16 10:30:00,67.59,67.6,67.55,67.56,46100.0,64.7252,64.7348,64.6869,64.6965,46100.0
2013-01-16 10:35:00,67.56,67.56,67.54,67.54,7600.0,64.6965,64.6965,64.6773,64.6773,7600.0
2013-01-16 10:40:00,67.55,67.56,67.54,67.56,4900.0,64.6869,64.6965,64.6773,64.6965,4900.0
2013-01-16 10:45:00,67.56,67.62,67.56,67.62,10300.0,64.6965,64.7539,64.6965,64.7539,10300.0
2013-01-16 10:50:00,67.62,67.67,67.62,67.66,8500.0,64.7539,64.8018,64.7539,64.7923,8500.0
2013-01-16 10:55:00,67.66,67.77,67.66,67.7,17400.0,64.7923,64.8976,64.7923,64.8306,17400.0
2013-01-16 11:00:00,67.69,67.69,67.64,67.65,6100.0,64.821,64.821,64.7731,64.7827,6100.0
2013-01-16 11:05:00,67.65,67.66,67.64,67.65,6700.0,64.7827,64.7923,64.7731,64.7827,6700.0
2013-01-16 11:10:00,67.69,67.72,67.67,67.67,7300.0,64.821,64.8497,64.8018,64.8018,7300.0
2013-01-16 11:15:00,67.68,67.74,67.67,67.73,8200.0,64.8114,64.8689,64.8018,64.8593,8200.0
2013-01-16 11:20:00,67.72,67.78,67.7,67.73,13200.0,64.8497,64.9072,64.8306,64.8593,13200.0
2013-01-16 11:25:00,67.73,67.76,67.68,67.68,5600.0,64.8593,64.888,64.8114,64.8114,5600.0
2013-01-16 11:30:00,67.68,67.76,67.64,67.73,22900.0,64.8114,64.888,64.7731,64.8593,22900.0
2013-01-16 11:35:00,67.74,67.75,67.69,67.7,5100.0,64.8689,64.8784,64.821,64.8306,5100.0
2013-01-16 11:40:00,67.7,67.71,67.69,67.69,3900.0,64.8306,64.8401,64.821,64.821,3900.0
2013-01-16 11:45:00,67.7,67.7,67.68,67.69,6100.0,64.8306,64.8306,64.8114,64.821,6100.0
2013-01-16 11:50:00,67.71,67.72,67.65,67.67,3000.0,64.8401,64.8497,64.7827,64.8018,3000.0
2013-01-16 11:55:00,67.68,67.68,67.65,67.68,3800.0,64.8114,64.8114,64.7827,64.8114,3800.0
2013-01-16 12:00:00,67.68,67.7,67.63,67.64,13500.0,64.8114,64.8306,64.7635,64.7731,13500.0
2013-01-16 12:05:00,67.63,67.71,67.62,67.71,10000.0,64.7635,64.8401,64.7539,64.8401,10000.0
2013-01-16 12:10:00,67.72,67.73,67.67,67.68,3900.0,64.8497,64.8593,64.8018,64.8114,3900.0
2013-01-16 12:15:00,67.68,67.71,67.65,67.68,8000.0,64.8114,64.8401,64.7827,64.8114,8000.0
2013-01-16 12:20:00,67.69,67.71,67.69,67.69,2400.0,64.821,64.8401,64.821,64.821,2400.0
2013-01-16 12:25:00,67.7,67.74,67.7,67.73,5700.0,64.8306,64.8689,64.8306,64.8593,5700.0
2013-01-16 12:30:00,67.73,67.75,67.7,67.75,5500.0,64.8593,64.8784,64.8306,64.8784,5500.0
2013-01-16 12:35:00,67.75,67.8,67.74,67.8,7600.0,64.8784,64.9263,64.8689,64.9263,7600.0
2013-01-16 12:40:00,67.8,67.8,67.67,67.67,12400.0,64.9263,64.9263,64.8018,64.8018,12400.0
2013-01-16 12:45:00,67.68,67.74,67.67,67.69,2400.0,64.8114,64.8689,64.8018,64.821,2400.0
2013-01-16 12:50:00,67.7,67.75,67.69,67.71,5700.0,64.8306,64.8784,64.821,64.8401,5700.0
2013-01-16 12:55:00,67.69,67.72,67.69,67.69,5200.0,64.821,64.8497,64.821,64.821,5200.0
2013-01-16 13:00:00,67.68,67.7,67.65,67.67,5400.0,64.8114,64.8306,64.7827,64.8018,5400.0
2013-01-16 13:05:00,67.68,67.69,67.67,67.69,6300.0,64.8114,64.821,64.8018,64.821,6300.0
2013-01-16 13:10:00,67.69,67.72,67.67,67.68,8600.0,64.821,64.8497,64.8018,64.8114,8600.0
2013-01-16 13:15:00,67.68,67.72,67.68,67.72,6300.0,64.8114,64.8497,64.8114,64.8497,6300.0
2013-01-16 13:20:00,67.73,67.73,67.68,67.7,8900.0,64.8593,64.8593,64.8114,64.8306,8900.0
2013-01-16 13:25:00,67.69,67.69,67.67,67.69,3300.0,64.821,64.821,64.8018,64.821,3300.0
2013-01-16 13:30:00,67.69,67.75,67.68,67.74,7500.0,64.821,64.8784,64.8114,64.8689,7500.0
2013-01-16 13:35:00,67.73,67.74,67.7,67.71,5400.0,64.8593,64.8689,64.8306,64.8401,5400.0
2013-01-16 13:40:00,67.71,67.75,67.7,67.72,10100.0,64.8401,64.8784,64.8306,64.8497,10100.0
2013-01-16 13:45:00,67.72,67.73,67.7,67.7,8600.0,64.8497,64.8593,64.8306,64.8306,8600.0
2013-01-16 13:50:00,67.71,67.72,67.68,67.69,4300.0,64.8401,64.8497,64.8114,64.821,4300.0
2013-01-16 13:55:00,67.68,67.69,67.67,67.67,2600.0,64.8114,64.821,64.8018,64.8018,2600.0
2013-01-16 14:00:00,67.68,67.71,67.67,67.71,4800.0,64.8114,64.8401,64.8018,64.8401,4800.0
2013-01-16 14:05:00,67.72,67.72,67.65,67.65,7600.0,64.8497,64.8497,64.7827,64.7827,7600.0
2013-01-16 14:10:00,67.65,67.69,67.64,67.69,6800.0,64.7827,64.821,64.7731,64.821,6800.0
2013-01-16 14:15:00,67.66,67.7,67.66,67.7,5300.0,64.7923,64.8306,64.7923,64.8306,5300.0
2013-01-16 14:20:00,67.7,67.74,67.69,67.7,14000.0,64.8306,64.8689,64.821,64.8306,14000.0
2013-01-16 14:25:00,67.71,67.71,67.7,67.71,5600.0,64.8401,64.8401,64.8306,64.8401,5600.0
2013-01-16 14:30:00,67.71,67.73,67.7,67.71,8100.0,64.8401,64.8593,64.8306,64.8401,8100.0
2013-01-16 14:35:00,67.71,67.73,67.7,67.71,6700.0,64.8401,64.8593,64.8306,64.8401,6700.0
2013-01-16 14:40:00,67.7,67.7,67.67,67.69,6500.0,64.8306,64.8306,64.8018,64.821,6500.0
2013-01-16 14:45:00,67.69,67.69,67.67,67.68,6500.0,64.821,64.821,64.8018,64.8114,6500.0
2013-01-16 14:50:00,67.67,67.69,67.67,67.69,2600.0,64.8018,64.821,64.8018,64.821,2600.0
2013-01-16 14:55:00,67.69,67.69,67.67,67.67,3100.0,64.821,64.821,64.8018,64.8018,3100.0
2013-01-16 15:00:00,67.67,67.68,67.64,67.68,17300.0,64.8018,64.8114,64.7731,64.8114,17300.0
2013-01-16 15:05:00,67.69,67.71,67.69,67.7,6400.0,64.821,64.8401,64.821,64.8306,6400.0
2013-01-16 15:10:00,67.7,67.71,67.66,67.67,11700.0,64.8306,64.8401,64.7923,64.8018,11700.0
2013-01-16 15:15:00,67.67,67.68,67.65,67.65,6500.0,64.8018,64.8114,64.7827,64.7827,6500.0
2013-01-16 15:20:00,67.65,67.66,67.63,67.63,22000.0,64.7827,64.7923,64.7635,64.7635,22000.0
2013-01-16 15:25:00,67.64,67.66,67.64,67.66,7800.0,64.7731,64.7923,64.7731,64.7923,7800.0
2013-01-16 15:30:00,67.65,67.71,67.65,67.7,14800.0,64.7827,64.8401,64.7827,64.8306,14800.0
2013-01-16 15:35:00,67.71,67.73,67.7,67.73,5100.0,64.8401,64.8593,64.8306,64.8593,5100.0
2013-01-16 15:40:00,67.73,67.76,67.73,67.75,30400.0,64.8593,64.888,64.8593,64.8784,30400.0
2013-01-16 15:45:00,67.75,67.78,67.75,67.78,41800.0,64.8784,64.9072,64.8784,64.9072,41800.0
2013-01-16 15:50:00,67.77,67.78,67.71,67.74,38100.0,64.8976,64.9072,64.8401,64.8689,38100.0
2013-01-16 15:55:00,67.74,67.75,67.68,67.73,86900.0,64.8689,64.8784,64.8114,64.8593,86900.0
2013-01-17 09:30:00,68.0,68.34,67.98,68.28,50700.0,65.1178,65.4434,65.0987,65.386,50700.0
2013-01-17 09:35:00,68.31,68.33,68.12,68.19,16000.0,65.4147,65.4339,65.2328,65.2998,16000.0
2013-01-17 09:40:00,68.17,68.19,67.93,67.94,8900.0,65.2806,65.2998,65.0508,65.0604,8900.0
2013-01-17 09:45:00,67.96,68.03,67.91,68.0,14100.0,65.0795,65.1466,65.0317,65.1178,14100.0
2013-01-17 09:50:00,68.0,68.11,67.99,68.08,10600.0,65.1178,65.2232,65.1083,65.1945,10600.0
2013-01-17 09:55:00,68.1,68.17,68.1,68.16,6900.0,65.2136,65.2806,65.2136,65.2711,6900.0
2013-01-17 10:00:00,68.15,68.15,67.96,68.03,19600.0,65.2615,65.2615,65.0795,65.1466,19600.0
2013-01-17 10:05:00,68.05,68.08,68.01,68.07,5600.0,65.1657,65.1945,65.1274,65.1849,5600.0
2013-01-17 10:10:00,68.07,68.09,68.01,68.04,14500.0,65.1849,65.204,65.1274,65.1561,14500.0
2013-01-17 10:15:00,68.06,68.09,68.03,68.04,8400.0,65.1753,65.204,65.1466,65.1561,8400.0
2013-01-17 10:20:00,68.06,68.25,68.06,68.18,18700.0,65.1753,65.3572,65.1753,65.2902,18700.0
2013-01-17 10:25:00,68.18,68.23,68.14,68.21,28300.0,65.2902,65.3381,65.2519,65.3189,28300.0
2013-01-17 10:30:00,68.21,68.21,68.17,68.18,9300.0,65.3189,65.3189,65.2806,65.2902,9300.0
2013-01-17 10:35:00,68.18,68.18,68.13,68.14,9800.0,65.2902,65.2902,65.2423,65.2519,9800.0
2013-01-17 10:40:00,68.14,68.17,68.13,68.16,8700.0,65.2519,65.2806,65.2423,65.2711,8700.0
2013-01-17 10:45:00,68.16,68.17,68.15,68.15,7000.0,65.2711,65.2806,65.2615,65.2615,7000.0
2013-01-17 10:50:00,68.16,68.22,68.16,68.19,7600.0,65.2711,65.3285,65.2711,65.2998,7600.0
2013-01-17 10:55:00,68.19,68.24,68.16,68.22,9000.0,65.2998,65.3477,65.2711,65.3285,9000.0
2013-01-17 11:00:00,68.2,68.24,68.2,68.24,2600.0,65.3094,65.3477,65.3094,65.3477,2600.0
2013-01-17 11:05:00,68.23,68.27,68.23,68.24,8100.0,65.3381,65.3764,65.3381,65.3477,8100.0
2013-01-17 11:10:00,68.23,68.25,68.21,68.23,5300.0,65.3381,65.3572,65.3189,65.3381,5300.0
2013-01-17 11:15:00,68.23,68.26,68.22,68.26,4500.0,65.3381,65.3668,65.3285,65.3668,4500.0
2013-01-17 11:20:00,68.26,68.39,68.26,68.38,86000.0,65.3668,65.4913,65.3668,65.4817,86000.0
2013-01-17 11:25:00,68.37,68.46,68.37,68.46,8200.0,65.4722,65.5583,65.4722,65.5583,8200.0
2013-01-17 11:30:00,68.45,68.57,68.45,68.56,21600.0,65.5488,65.6637,65.5488,65.6541,21600.0
2013-01-17 11:35:00,68.57,68.6,68.55,68.57,10000.0,65.6637,65.6924,65.6445,65.6637,10000.0
2013-01-17 11:40:00,68.57,68.58,68.56,68.57,4100.0,65.6637,65.6733,65.6541,65.6637,4100.0
2013-01-17 11:45:00,68.58,68.68,68.58,68.66,16800.0,65.6733,65.769,65.6733,65.7499,16800.0
2013-01-17 11:50:00,68.67,68.68,68.59,68.68,27700.0,65.7594,65.769,65.6828,65.769,27700.0
2013-01-17 11:55:00,68.69,68.74,68.66,68.66,17500.0,65.7786,65.8265,65.7499,65.7499,17500.0
2013-01-17 12:00:00,68.65,68.78,68.6,68.76,49100.0,65.7403,65.8648,65.6924,65.8456,49100.0
2013-01-17 12:05:00,68.75,68.75,68.72,68.72,8400.0,65.8361,65.8361,65.8073,65.8073,8400.0
2013-01-17 12:10:00,68.71,68.72,68.64,68.7,9700.0,65.7977,65.8073,65.7307,65.7882,9700.0
2013-01-17 12:15:00,68.71,68.73,68.67,68.73,9700.0,65.7977,65.8169,65.7594,65.8169,9700.0
2013-01-17 12:20:00,68.73,68.75,68.73,68.73,10300.0,65.8169,65.8361,65.8169,65.8169,10300.0
2013-01-17 12:25:00,68.74,68.77,68.72,68.72,12900.0,65.8265,65.8552,65.8073,65.8073,12900.0
2013-01-17 12:30:00,68.72,68.75,68.71,68.73,10100.0,65.8073,65.8361,65.7977,65.8169,10100.0
2013-01-17 12:35:00,68.74,68.75,68.7,68.72,11100.0,65.8265,65.8361,65.7882,65.8073,11100.0
2013-01-17 12:40:00,68.73,68.73,68.66,68.73,5800.0,65.8169,65.8169,65.7499,65.8169,5800.0
2013-01-17 12:45:00,68.7,68.7,68.66,68.67,3100.0,65.7882,65.7882,65.7499,65.7594,3100.0
2013-01-17 12:50:00,68.67,68.7,68.62,68.7,10500.0,65.7594,65.7882,65.7116,65.7882,10500.0
2013-01-17 12:55:00,68.7,68.72,68.65,68.67,4000.0,65.7882,65.8073,65.7403,65.7594,4000.0
2013-01-17 13:00:00,68.65,68.71,68.65,68.7,6100.0,65.7403,65.7977,65.7403,65.7882,6100.0
2013-01-17 13:05:00,68.7,68.73,68.69,68.73,12300.0,65.7882,65.8169,65.7786,65.8169,12300.0
2013-01-17 13:10:00,68.72,68.77,68.7,68.76,18500.0,65.8073,65.8552,65.7882,65.8456,18500.0
2013-01-17 13:15:00,68.77,68.8,68.77,68.78,5800.0,65.8552,65.8839,65.8552,65.8648,5800.0
2013-01-17 13:20:00,68.78,68.78,68.75,68.78,14100.0,65.8648,65.8648,65.8361,65.8648,14100.0
2013-01-17 13:25:00,68.78,68.82,68.76,68.81,14300.0,65.8648,65.9031,65.8456,65.8935,14300.0
2013-01-17 13:30:00,68.8,68.85,68.8,68.82,74100.0,65.8839,65.9318,65.8839,65.9031,74100.0
2013-01-17 13:35:00,68.82,68.86,68.82,68.86,7800.0,65.9031,65.9414,65.9031,65.9414,7800.0
2013-01-17 13:40:00,68.86,68.9,68.86,68.89,33100.0,65.9414,65.9797,65.9414,65.9701,33100.0
2013-01-17 13:45:00,68.9,68.91,68.87,68.89,6000.0,65.9797,65.9893,65.951,65.9701,6000.0
2013-01-17 13:50:00,68.89,68.93,68.88,68.92,11500.0,65.9701,66.0084,65.9605,65.9988,11500.0
2013-01-17 13:55:00,68.91,68.96,68.91,68.95,6500.0,65.9893,66.0372,65.9893,66.0276,6500.0
2013-01-17 14:00:00,68.95,68.95,68.9,68.91,12800.0,66.0276,66.0276,65.9797,65.9893,12800.0
2013-01-17 14:05:00,68.92,68.92,68.89,68.91,8900.0,65.9988,65.9988,65.9701,65.9893,8900.0
2013-01-17 14:10:00,68.9,68.97,68.89,68.96,21700.0,65.9797,66.0467,65.9701,66.0372,21700.0
2013-01-17 14:15:00,68.95,68.98,68.94,68.96,6400.0,66.0276,66.0563,66.018,66.0372,6400.0
2013-01-17 14:20:00,68.96,69.02,68.94,69.01,43400.0,66.0372,66.0946,66.018,66.085,43400.0
2013-01-17 14:25:00,69.01,69.02,68.99,69.0,12600.0,66.085,66.0946,66.0659,66.0755,12600.0
2013-01-17 14:30:00,68.99,69.01,68.99,68.99,12500.0,66.0659,66.085,66.0659,66.0659,12500.0
2013-01-17 14:35:00,68.99,69.07,68.99,69.07,13100.0,66.0659,66.1425,66.0659,66.1425,13100.0
2013-01-17 14:40:00,69.07,69.09,69.02,69.04,7400.0,66.1425,66.1616,66.0946,66.1138,7400.0
2013-01-17 14:45:00,69.02,69.03,68.99,69.0,15200.0,66.0946,66.1042,66.0659,66.0755,15200.0
2013-01-17 14:50:00,68.99,69.0,68.97,68.98,44500.0,66.0659,66.0755,66.0467,66.0563,44500.0
2013-01-17 14:55:00,68.98,68.98,68.95,68.97,11900.0,66.0563,66.0563,66.0276,66.0467,11900.0
2013-01-17 15:00:00,68.97,69.0,68.96,68.97,39700.0,66.0467,66.0755,66.0372,66.0467,39700.0
2013-01-17 15:05:00,68.97,69.01,68.96,69.0,20100.0,66.0467,66.085,66.0372,66.0755,20100.0
2013-01-17 15:10:00,69.01,69.03,68.96,68.98,22500.0,66.085,66.1042,66.0372,66.0563,22500.0
2013-01-17 15:15:00,68.97,68.98,68.96,68.98,14300.0,66.0467,66.0563,66.0372,66.0563,14300.0
2013-01-17 15:20:00,68.97,69.0,68.94,68.95,32400.0,66.0467,66.0755,66.018,66.0276,32400.0
2013-01-17 15:25:00,68.95,68.97,68.93,68.95,70700.0,66.0276,66.0467,66.0084,66.0276,70700.0
2013-01-17 15:30:00,68.95,69.0,68.93,68.99,58700.0,66.0276,66.0755,66.0084,66.0659,58700.0
2013-01-17 15:35:00,68.99,69.0,68.97,68.97,16800.0,66.0659,66.0755,66.0467,66.0467,16800.0
2013-01-17 15:40:00,68.97,68.99,68.96,68.99,25900.0,66.0467,66.0659,66.0372,66.0659,25900.0
2013-01-17 15:45:00,68.98,69.0,68.93,68.98,91600.0,66.0563,66.0755,66.0084,66.0563,91600.0
2013-01-17 15:50:00,68.98,69.01,68.93,68.99,119800.0,66.0563,66.085,66.0084,66.0659,119800.0
2013-01-17 15:55:00,68.98,69.01,68.93,68.94,173700.0,66.0563,66.085,66.0084,66.018,173700.0
2013-01-18 09:30:00,68.73,69.45,68.73,69.24,317900.0,65.8169,66.5064,65.8169,66.3053,317900.0
2013-01-18 09:35:00,69.22,69.22,68.95,68.95,15800.0,66.2861,66.2861,66.0276,66.0276,15800.0
2013-01-18 09:40:00,68.93,68.94,68.8,68.84,13600.0,66.0084,66.018,65.8839,65.9222,13600.0
2013-01-18 09:45:00,68.82,69.21,68.78,69.09,28500.0,65.9031,66.2766,65.8648,66.1616,28500.0
2013-01-18 09:50:00,69.07,69.07,68.91,68.94,15300.0,66.1425,66.1425,65.9893,66.018,15300.0
2013-01-18 09:55:00,68.92,69.02,68.92,69.02,21700.0,65.9988,66.0946,65.9988,66.0946,21700.0
2013-01-18 10:00:00,69.03,69.04,68.98,69.01,23700.0,66.1042,66.1138,66.0563,66.085,23700.0
2013-01-18 10:05:00,68.99,69.06,68.98,69.05,16800.0,66.0659,66.1329,66.0563,66.1233,16800.0
2013-01-18 10:10:00,69.05,69.18,69.04,69.14,15400.0,66.1233,66.2478,66.1138,66.2095,15400.0
2013-01-18 10:15:00,69.15,69.27,69.15,69.25,18100.0,66.2191,66.334,66.2191,66.3149,18100.0
2013-01-18 10:20:00,69.26,69.29,69.25,69.28,12800.0,66.3244,66.3532,66.3149,66.3436,12800.0
2013-01-18 10:25:00,69.27,69.3,69.23,69.23,14900.0,66.334,66.3627,66.2957,66.2957,14900.0
2013-01-18 10:30:00,69.19,69.19,69.16,69.18,9300.0,66.2574,66.2574,66.2287,66.2478,9300.0
2013-01-18 10:35:00,69.18,69.22,69.14,69.21,14600.0,66.2478,66.2861,66.2095,66.2766,14600.0
2013-01-18 10:40:00,69.21,69.21,69.1,69.1,12300.0,66.2766,66.2766,66.1712,66.1712,12300.0
2013-01-18 10:45:00,69.1,69.11,69.07,69.11,15100.0,66.1712,66.1808,66.1425,66.1808,15100.0
2013-01-18 10:50:00,69.11,69.12,69.08,69.1,9000.0,66.1808,66.1904,66.1521,66.1712,9000.0
2013-01-18 10:55:00,69.1,69.12,69.07,69.07,16600.0,66.1712,66.1904,66.1425,66.1425,16600.0
2013-01-18 11:00:00,69.07,69.07,69.0,69.02,15900.0,66.1425,66.1425,66.0755,66.0946,15900.0
2013-01-18 11:05:00,69.02,69.03,68.98,68.98,9700.0,66.0946,66.1042,66.0563,66.0563,9700.0
2013-01-18 11:10:00,68.97,68.97,68.92,68.92,17300.0,66.0467,66.0467,65.9988,65.9988,17300.0
2013-01-18 11:15:00,68.92,68.96,68.91,68.95,39800.0,65.9988,66.0372,65.9893,66.0276,39800.0
2013-01-18 11:20:00,68.94,69.04,68.93,69.04,26100.0,66.018,66.1138,66.0084,66.1138,26100.0
2013-01-18 11:25:00,69.03,69.09,68.99,69.06,55800.0,66.1042,66.1616,66.0659,66.1329,55800.0
2013-01-18 11:30:00,69.06,69.11,69.03,69.05,19800.0,66.1329,66.1808,66.1042,66.1233,19800.0
2013-01-18 11:35:00,69.04,69.11,69.04,69.11,11500.0,66.1138,66.1808,66.1138,66.1808,11500.0
2013-01-18 11:40:00,69.09,69.09,69.03,69.04,9400.0,66.1616,66.1616,66.1042,66.1138,9400.0
2013-01-18 11:45:00,69.05,69.06,69.0,69.04,34300.0,66.1233,66.1329,66.0755,66.1138,34300.0
2013-01-18 11:50:00,69.04,69.08,69.04,69.07,26100.0,66.1138,66.1521,66.1138,66.1425,26100.0
2013-01-18 11:55:00,69.06,69.07,68.96,68.96,13700.0,66.1329,66.1425,66.0372,66.0372,13700.0
2013-01-18 12:00:00,68.96,69.02,68.96,69.02,7200.0,66.0372,66.0946,66.0372,66.0946,7200.0
2013-01-18 12:05:00,69.03,69.06,69.0,69.06,11100.0,66.1042,66.1329,66.0755,66.1329,11100.0
2013-01-18 12:10:00,69.06,69.1,69.06,69.1,7200.0,66.1329,66.1712,66.1329,66.1712,7200.0
2013-01-18 12:15:00,69.09,69.1,69.08,69.09,11100.0,66.1616,66.1712,66.1521,66.1616,11100.0
2013-01-18 12:20:00,69.08,69.12,69.08,69.11,7800.0,66.1521,66.1904,66.1521,66.1808,7800.0
2013-01-18 12:25:00,69.1,69.14,69.08,69.14,7200.0,66.1712,66.2095,66.1521,66.2095,7200.0
2013-01-18 12:30:00,69.13,69.13,69.09,69.11,9400.0,66.1999,66.1999,66.1616,66.1808,9400.0
2013-01-18 12:35:00,69.12,69.14,69.11,69.12,6800.0,66.1904,66.2095,66.1808,66.1904,6800.0
2013-01-18 12:40:00,69.11,69.13,69.11,69.12,3200.0,66.1808,66.1999,66.1808,66.1904,3200.0
2013-01-18 12:45:00,69.12,69.13,69.1,69.12,11300.0,66.1904,66.1999,66.1712,66.1904,11300.0
2013-01-18 12:50:00,69.11,69.24,69.11,69.18,26500.0,66.1808,66.3053,66.1808,66.2478,26500.0
2013-01-18 12:55:00,69.18,69.23,69.17,69.22,10300.0,66.2478,66.2957,66.2383,66.2861,10300.0
2013-01-18 13:00:00,69.21,69.25,69.19,69.22,21000.0,66.2766,66.3149,66.2574,66.2861,21000.0
2013-01-18 13:05:00,69.22,69.25,69.21,69.22,7500.0,66.2861,66.3149,66.2766,66.2861,7500.0
2013-01-18 13:10:00,69.22,69.25,69.22,69.24,5100.0,66.2861,66.3149,66.2861,66.3053,5100.0
2013-01-18 13:15:00,69.25,69.3,69.24,69.29,22300.0,66.3149,66.3627,66.3053,66.3532,22300.0
2013-01-18 13:20:00,69.29,69.3,69.27,69.27,10100.0,66.3532,66.3627,66.334,66.334,10100.0
2013-01-18 13:25:00,69.27,69.27,69.26,69.26,10000.0,66.334,66.334,66.3244,66.3244,10000.0
2013-01-18 13:30:00,69.26,69.26,69.24,69.24,5900.0,66.3244,66.3244,66.3053,66.3053,5900.0
2013-01-18 13:35:00,69.24,69.25,69.22,69.22,6500.0,66.3053,66.3149,66.2861,66.2861,6500.0
2013-01-18 13:40:00,69.22,69.23,69.2,69.21,11300.0,66.2861,66.2957,66.267,66.2766,11300.0
2013-01-18 13:45:00,69.21,69.23,69.21,69.21,7200.0,66.2766,66.2957,66.2766,66.2766,7200.0
2013-01-18 13:50:00,69.22,69.24,69.22,69.23,8700.0,66.2861,66.3053,66.2861,66.2957,8700.0
2013-01-18 13:55:00,69.24,69.24,69.22,69.23,8300.0,66.3053,66.3053,66.2861,66.2957,8300.0
2013-01-18 14:00:00,69.22,69.24,69.22,69.22,15300.0,66.2861,66.3053,66.2861,66.2861,15300.0
2013-01-18 14:05:00,69.21,69.25,69.2,69.24,9700.0,66.2766,66.3149,66.267,66.3053,9700.0
2013-01-18 14:10:00,69.24,69.25,69.23,69.24,6700.0,66.3053,66.3149,66.2957,66.3053,6700.0
2013-01-18 14:15:00,69.25,69.25,69.23,69.23,7100.0,66.3149,66.3149,66.2957,66.2957,7100.0
2013-01-18 14:20:00,69.23,69.25,69.23,69.23,17600.0,66.2957,66.3149,66.2957,66.2957,17600.0
2013-01-18 14:25:00,69.24,69.27,69.23,69.26,13200.0,66.3053,66.334,66.2957,66.3244,13200.0
2013-01-18 14:30:00,69.26,69.26,69.24,69.26,4700.0,66.3244,66.3244,66.3053,66.3244,4700.0
2013-01-18 14:35:00,69.26,69.26,69.25,69.26,7600.0,66.3244,66.3244,66.3149,66.3244,7600.0
2013-01-18 14:40:00,69.26,69.29,69.26,69.27,26100.0,66.3244,66.3532,66.3244,66.334,26100.0
2013-01-18 14:45:00,69.27,69.3,69.23,69.29,32000.0,66.334,66.3627,66.2957,66.3532,32000.0
2013-01-18 14:50:00,69.3,69.3,69.28,69.29,11200.0,66.3627,66.3627,66.3436,66.3532,11200.0
2013-01-18 14:55:00,69.29,69.31,69.28,69.3,19100.0,66.3532,66.3723,66.3436,66.3627,19100.0
2013-01-18 15:00:00,69.3,69.3,69.28,69.28,6700.0,66.3627,66.3627,66.3436,66.3436,6700.0
2013-01-18 15:05:00,69.28,69.31,69.28,69.3,11300.0,66.3436,66.3723,66.3436,66.3627,11300.0
2013-01-18 15:10:00,69.3,69.31,69.29,69.29,12400.0,66.3627,66.3723,66.3532,66.3532,12400.0
2013-01-18 15:15:00,69.29,69.32,69.28,69.31,12200.0,66.3532,66.3819,66.3436,66.3723,12200.0
2013-01-18 15:20:00,69.31,69.34,69.31,69.32,18700.0,66.3723,66.401,66.3723,66.3819,18700.0
2013-01-18 15:25:00,69.32,69.34,69.31,69.31,10500.0,66.3819,66.401,66.3723,66.3723,10500.0
2013-01-18 15:30:00,69.31,69.34,69.31,69.33,45200.0,66.3723,66.401,66.3723,66.3915,45200.0
2013-01-18 15:35:00,69.34,69.37,69.33,69.33,28000.0,66.401,66.4298,66.3915,66.3915,28000.0
2013-01-18 15:40:00,69.33,69.36,69.29,69.35,19300.0,66.3915,66.4202,66.3532,66.4106,19300.0
2013-01-18 15:45:00,69.35,69.4,69.31,69.4,48100.0,66.4106,66.4585,66.3723,66.4585,48100.0
2013-01-18 15:50:00,69.4,69.42,69.38,69.4,38800.0,66.4585,66.4777,66.4394,66.4585,38800.0
2013-01-18 15:55:00,69.4,69.44,69.4,69.4,76700.0,66.4585,66.4968,66.4585,66.4585,76700.0
2013-01-22 09:30:00,69.11,69.31,69.08,69.27,108000.0,66.1808,66.3723,66.1521,66.334,108000.0
2013-01-22 09:35:00,69.35,69.37,69.21,69.25,49700.0,66.4106,66.4298,66.2766,66.3149,49700.0
2013-01-22 09:40:00,69.25,69.28,69.23,69.25,37100.0,66.3149,66.3436,66.2957,66.3149,37100.0
2013-01-22 09:45:00,69.26,69.3,69.24,69.25,100000.0,66.3244,66.3627,66.3053,66.3149,100000.0
2013-01-22 09:50:00,69.25,69.3,69.24,69.28,42000.0,66.3149,66.3627,66.3053,66.3436,42000.0
2013-01-22 09:55:00,69.27,69.36,69.27,69.33,11900.0,66.334,66.4202,66.334,66.3915,11900.0
2013-01-22 10:00:00,69.32,69.32,69.24,69.25,21100.0,66.3819,66.3819,66.3053,66.3149,21100.0
2013-01-22 10:05:00,69.25,69.35,69.25,69.35,18300.0,66.3149,66.4106,66.3149,66.4106,18300.0
2013-01-22 10:10:00,69.35,69.37,69.27,69.37,18100.0,66.4106,66.4298,66.334,66.4298,18100.0
2013-01-22 10:15:00,69.36,69.36,69.31,69.33,12800.0,66.4202,66.4202,66.3723,66.3915,12800.0
2013-01-22 10:20:00,69.32,69.32,69.27,69.31,9900.0,66.3819,66.3819,66.334,66.3723,9900.0
2013-01-22 10:25:00,69.31,69.34,69.29,69.3,29200.0,66.3723,66.401,66.3532,66.3627,29200.0
2013-01-22 10:30:00,69.31,69.32,69.29,69.29,53800.0,66.3723,66.3819,66.3532,66.3532,53800.0
2013-01-22 10:35:00,69.3,69.33,69.29,69.3,64700.0,66.3627,66.3915,66.3532,66.3627,64700.0
2013-01-22 10:40:00,69.3,69.32,69.25,69.3,41900.0,66.3627,66.3819,66.3149,66.3627,41900.0
2013-01-22 10:45:00,69.33,69.44,69.32,69.39,13900.0,66.3915,66.4968,66.3819,66.4489,13900.0
2013-01-22 10:50:00,69.41,69.41,69.32,69.36,10800.0,66.4681,66.4681,66.3819,66.4202,10800.0
2013-01-22 10:55:00,69.37,69.37,69.33,69.37,9200.0,66.4298,66.4298,66.3915,66.4298,9200.0
2013-01-22 11:00:00,69.36,69.39,69.35,69.37,7500.0,66.4202,66.4489,66.4106,66.4298,7500.0
2013-01-22 11:05:00,69.36,69.47,69.36,69.47,13300.0,66.4202,66.5255,66.4202,66.5255,13300.0
2013-01-22 11:10:00,69.47,69.56,69.47,69.51,27600.0,66.5255,66.6117,66.5255,66.5638,27600.0
2013-01-22 11:15:00,69.49,69.56,69.46,69.53,18400.0,66.5447,66.6117,66.516,66.583,18400.0
2013-01-22 11:20:00,69.55,69.65,69.55,69.63,25100.0,66.6021,66.6979,66.6021,66.6788,25100.0
2013-01-22 11:25:00,69.63,69.63,69.59,69.63,5300.0,66.6788,66.6788,66.6404,66.6788,5300.0
2013-01-22 11:30:00,69.63,69.64,69.57,69.57,9200.0,66.6788,66.6883,66.6213,66.6213,9200.0
2013-01-22 11:35:00,69.55,69.55,69.47,69.48,3400.0,66.6021,66.6021,66.5255,66.5351,3400.0
2013-01-22 11:40:00,69.47,69.49,69.45,69.49,9800.0,66.5255,66.5447,66.5064,66.5447,9800.0
2013-01-22 11:45:00,69.49,69.49,69.47,69.48,6900.0,66.5447,66.5447,66.5255,66.5351,6900.0
2013-01-22 11:50:00,69.48,69.52,69.48,69.5,14400.0,66.5351,66.5734,66.5351,66.5543,14400.0
2013-01-22 11:55:00,69.5,69.53,69.46,69.49,12900.0,66.5543,66.583,66.516,66.5447,12900.0
2013-01-22 12:00:00,69.49,69.49,69.45,69.47,7300.0,66.5447,66.5447,66.5064,66.5255,7300.0
2013-01-22 12:05:00,69.46,69.47,69.45,69.46,5300.0,66.516,66.5255,66.5064,66.516,5300.0
2013-01-22 12:10:00,69.47,69.53,69.46,69.53,6200.0,66.5255,66.583,66.516,66.583,6200.0
2013-01-22 12:15:00,69.54,69.64,69.53,69.64,17200.0,66.5926,66.6883,66.583,66.6883,17200.0
2013-01-22 12:20:00,69.62,69.63,69.5,69.6,137600.0,66.6692,66.6788,66.5543,66.65,137600.0
2013-01-22 12:25:00,69.6,69.6,69.56,69.58,13100.0,66.65,66.65,66.6117,66.6309,13100.0
2013-01-22 12:30:00,69.59,69.6,69.57,69.59,13600.0,66.6404,66.65,66.6213,66.6404,13600.0
2013-01-22 12:35:00,69.6,69.6,69.55,69.55,15800.0,66.65,66.65,66.6021,66.6021,15800.0
2013-01-22 12:40:00,69.55,69.57,69.53,69.57,7400.0,66.6021,66.6213,66.583,66.6213,7400.0
2013-01-22 12:45:00,69.56,69.57,69.49,69.49,10900.0,66.6117,66.6213,66.5447,66.5447,10900.0
2013-01-22 12:50:00,69.5,69.5,69.48,69.49,4700.0,66.5543,66.5543,66.5351,66.5447,4700.0
2013-01-22 12:55:00,69.5,69.53,69.5,69.51,106900.0,66.5543,66.583,66.5543,66.5638,106900.0
2013-01-22 13:00:00,69.51,69.53,69.51,69.52,18400.0,66.5638,66.583,66.5638,66.5734,18400.0
2013-01-22 13:05:00,69.51,69.53,69.5,69.5,8200.0,66.5638,66.583,66.5543,66.5543,8200.0
2013-01-22 13:10:00,69.51,69.51,69.5,69.5,10000.0,66.5638,66.5638,66.5543,66.5543,10000.0
2013-01-22 13:15:00,69.5,69.54,69.5,69.53,10900.0,66.5543,66.5926,66.5543,66.583,10900.0
2013-01-22 13:20:00,69.52,69.53,69.5,69.5,15600.0,66.5734,66.583,66.5543,66.5543,15600.0
2013-01-22 13:25:00,69.51,69.51,69.49,69.5,8800.0,66.5638,66.5638,66.5447,66.5543,8800.0
2013-01-22 13:30:00,69.5,69.51,69.49,69.5,10900.0,66.5543,66.5638,66.5447,66.5543,10900.0
2013-01-22 13:35:00,69.51,69.51,69.48,69.49,20300.0,66.5638,66.5638,66.5351,66.5447,20300.0
2013-01-22 13:40:00,69.49,69.5,69.49,69.5,7600.0,66.5447,66.5543,66.5447,66.5543,7600.0
2013-01-22 13:45:00,69.5,69.52,69.49,69.52,12400.0,66.5543,66.5734,66.5447,66.5734,12400.0
2013-01-22 13:50:00,69.52,69.55,69.51,69.54,11600.0,66.5734,66.6021,66.5638,66.5926,11600.0
2013-01-22 13:55:00,69.54,69.55,69.51,69.52,10500.0,66.5926,66.6021,66.5638,66.5734,10500.0
2013-01-22 14:00:00,69.52,69.55,69.51,69.53,20600.0,66.5734,66.6021,66.5638,66.583,20600.0
2013-01-22 14:05:00,69.53,69.56,69.52,69.55,10200.0,66.583,66.6117,66.5734,66.6021,10200.0
2013-01-22 14:10:00,69.56,69.59,69.55,69.58,12500.0,66.6117,66.6404,66.6021,66.6309,12500.0
2013-01-22 14:15:00,69.59,69.63,69.58,69.6,10800.0,66.6404,66.6788,66.6309,66.65,10800.0
2013-01-22 14:20:00,69.61,69.62,69.59,69.59,8700.0,66.6596,66.6692,66.6404,66.6404,8700.0
2013-01-22 14:25:00,69.59,69.62,69.59,69.62,12300.0,66.6404,66.6692,66.6404,66.6692,12300.0
2013-01-22 14:30:00,69.61,69.64,69.6,69.64,12100.0,66.6596,66.6883,66.65,66.6883,12100.0
2013-01-22 14:35:00,69.64,69.64,69.61,69.61,13200.0,66.6883,66.6883,66.6596,66.6596,13200.0
2013-01-22 14:40:00,69.61,69.63,69.6,69.63,9200.0,66.6596,66.6788,66.65,66.6788,9200.0
2013-01-22 14:45:00,69.62,69.65,69.62,69.65,8300.0,66.6692,66.6979,66.6692,66.6979,8300.0
2013-01-22 14:50:00,69.66,69.7,69.65,69.69,12300.0,66.7075,66.7458,66.6979,66.7362,12300.0
2013-01-22 14:55:00,69.69,69.73,69.68,69.71,20000.0,66.7362,66.7745,66.7266,66.7554,20000.0
2013-01-22 15:00:00,69.71,69.72,69.68,69.68,17000.0,66.7554,66.7649,66.7266,66.7266,17000.0
2013-01-22 15:05:00,69.68,69.68,69.63,69.64,17100.0,66.7266,66.7266,66.6788,66.6883,17100.0
2013-01-22 15:10:00,69.63,69.64,69.58,69.62,27300.0,66.6788,66.6883,66.6309,66.6692,27300.0
2013-01-22 15:15:00,69.62,69.67,69.61,69.66,11700.0,66.6692,66.7171,66.6596,66.7075,11700.0
2013-01-22 15:20:00,69.68,69.73,69.67,69.72,28900.0,66.7266,66.7745,66.7171,66.7649,28900.0
2013-01-22 15:25:00,69.72,69.78,69.71,69.74,34000.0,66.7649,66.8224,66.7554,66.7841,34000.0
2013-01-22 15:30:00,69.76,69.79,69.7,69.7,21500.0,66.8032,66.832,66.7458,66.7458,21500.0
2013-01-22 15:35:00,69.71,69.71,69.63,69.66,29900.0,66.7554,66.7554,66.6788,66.7075,29900.0
2013-01-22 15:40:00,69.66,69.67,69.61,69.61,26300.0,66.7075,66.7171,66.6596,66.6596,26300.0
2013-01-22 15:45:00,69.62,69.64,69.52,69.54,80700.0,66.6692,66.6883,66.5734,66.5926,80700.0
2013-01-22 15:50:00,69.54,69.6,69.51,69.6,75300.0,66.5926,66.65,66.5638,66.65,75300.0
2013-01-22 15:55:00,69.6,69.68,69.59,69.68,60300.0,66.65,66.7266,66.6404,66.7266,60300.0
2013-01-23 09:30:00,69.51,69.59,69.32,69.45,55700.0,66.5638,66.6404,66.3819,66.5064,55700.0
2013-01-23 09:35:00,69.45,69.69,69.41,69.69,13400.0,66.5064,66.7362,66.4681,66.7362,13400.0
2013-01-23 09:40:00,69.68,69.7,69.64,69.65,10900.0,66.7266,66.7458,66.6883,66.6979,10900.0
2013-01-23 09:45:00,69.65,69.74,69.62,69.63,15800.0,66.6979,66.7841,66.6692,66.6788,15800.0
2013-01-23 09:50:00,69.64,69.65,69.57,69.57,10700.0,66.6883,66.6979,66.6213,66.6213,10700.0
2013-01-23 09:55:00,69.56,69.59,69.51,69.59,8700.0,66.6117,66.6404,66.5638,66.6404,8700.0
2013-01-23 10:00:00,69.59,69.59,69.47,69.51,10800.0,66.6404,66.6404,66.5255,66.5638,10800.0
2013-01-23 10:05:00,69.51,69.55,69.5,69.54,9500.0,66.5638,66.6021,66.5543,66.5926,9500.0
2013-01-23 10:10:00,69.54,69.69,69.53,69.69,11500.0,66.5926,66.7362,66.583,66.7362,11500.0
2013-01-23 10:15:00,69.69,69.69,69.62,69.69,7800.0,66.7362,66.7362,66.6692,66.7362,7800.0
2013-01-23 10:20:00,69.68,69.68,69.54,69.54,6800.0,66.7266,66.7266,66.5926,66.5926,6800.0
2013-01-23 10:25:00,69.54,69.62,69.46,69.58,24100.0,66.5926,66.6692,66.516,66.6309,24100.0
2013-01-23 10:30:00,69.57,69.58,69.5,69.51,8800.0,66.6213,66.6309,66.5543,66.5638,8800.0
2013-01-23 10:35:00,69.53,69.7,69.53,69.69,22900.0,66.583,66.7458,66.583,66.7362,22900.0
2013-01-23 10:40:00,69.68,69.75,69.68,69.71,9600.0,66.7266,66.7937,66.7266,66.7554,9600.0
2013-01-23 10:45:00,69.71,69.74,69.7,69.72,5300.0,66.7554,66.7841,66.7458,66.7649,5300.0
2013-01-23 10:50:00,69.71,69.72,69.64,69.64,5900.0,66.7554,66.7649,66.6883,66.6883,5900.0
2013-01-23 10:55:00,69.65,69.65,69.59,69.62,8900.0,66.6979,66.6979,66.6404,66.6692,8900.0
2013-01-23 11:00:00,69.61,69.69,69.59,69.68,15200.0,66.6596,66.7362,66.6404,66.7266,15200.0
2013-01-23 11:05:00,69.67,69.7,69.67,69.7,3200.0,66.7171,66.7458,66.7171,66.7458,3200.0
2013-01-23 11:10:00,69.71,69.74,69.7,69.71,7000.0,66.7554,66.7841,66.7458,66.7554,7000.0
2013-01-23 11:15:00,69.7,69.73,69.7,69.71,4800.0,66.7458,66.7745,66.7458,66.7554,4800.0
2013-01-23 11:20:00,69.71,69.71,69.64,69.65,13700.0,66.7554,66.7554,66.6883,66.6979,13700.0
2013-01-23 11:25:00,69.64,69.64,69.58,69.59,7300.0,66.6883,66.6883,66.6309,66.6404,7300.0
2013-01-23 11:30:00,69.59,69.64,69.59,69.64,4300.0,66.6404,66.6883,66.6404,66.6883,4300.0
2013-01-23 11:35:00,69.62,69.64,69.6,69.63,4600.0,66.6692,66.6883,66.65,66.6788,4600.0
2013-01-23 11:40:00,69.64,69.64,69.61,69.62,7200.0,66.6883,66.6883,66.6596,66.6692,7200.0
2013-01-23 11:45:00,69.61,69.63,69.59,69.61,6500.0,66.6596,66.6788,66.6404,66.6596,6500.0
2013-01-23 11:50:00,69.61,69.68,69.61,69.65,6000.0,66.6596,66.7266,66.6596,66.6979,6000.0
2013-01-23 11:55:00,69.64,69.69,69.63,69.68,8400.0,66.6883,66.7362,66.6788,66.7266,8400.0
2013-01-23 12:00:00,69.67,69.7,69.63,69.65,9700.0,66.7171,66.7458,66.6788,66.6979,9700.0
2013-01-23 12:05:00,69.65,69.72,69.65,69.66,19200.0,66.6979,66.7649,66.6979,66.7075,19200.0
2013-01-23 12:10:00,69.66,69.68,69.65,69.65,8100.0,66.7075,66.7266,66.6979,66.6979,8100.0
2013-01-23 12:15:00,69.65,69.67,69.62,69.63,6000.0,66.6979,66.7171,66.6692,66.6788,6000.0
2013-01-23 12:20:00,69.63,69.64,69.61,69.61,2800.0,66.6788,66.6883,66.6596,66.6596,2800.0
2013-01-23 12:25:00,69.61,69.62,69.57,69.57,5100.0,66.6596,66.6692,66.6213,66.6213,5100.0
2013-01-23 12:30:00,69.56,69.58,69.54,69.57,4400.0,66.6117,66.6309,66.5926,66.6213,4400.0
2013-01-23 12:35:00,69.56,69.58,69.52,69.53,8700.0,66.6117,66.6309,66.5734,66.583,8700.0
2013-01-23 12:40:00,69.52,69.56,69.52,69.56,4100.0,66.5734,66.6117,66.5734,66.6117,4100.0
2013-01-23 12:45:00,69.56,69.58,69.52,69.52,8300.0,66.6117,66.6309,66.5734,66.5734,8300.0
2013-01-23 12:50:00,69.51,69.53,69.5,69.51,3400.0,66.5638,66.583,66.5543,66.5638,3400.0
2013-01-23 12:55:00,69.51,69.57,69.51,69.57,4100.0,66.5638,66.6213,66.5638,66.6213,4100.0
2013-01-23 13:00:00,69.58,69.61,69.58,69.61,4100.0,66.6309,66.6596,66.6309,66.6596,4100.0
2013-01-23 13:05:00,69.61,69.62,69.58,69.59,5900.0,66.6596,66.6692,66.6309,66.6404,5900.0
2013-01-23 13:10:00,69.59,69.59,69.55,69.55,8700.0,66.6404,66.6404,66.6021,66.6021,8700.0
2013-01-23 13:15:00,69.56,69.57,69.53,69.53,8100.0,66.6117,66.6213,66.583,66.583,8100.0
2013-01-23 13:20:00,69.54,69.59,69.54,69.59,4700.0,66.5926,66.6404,66.5926,66.6404,4700.0
2013-01-23 13:25:00,69.59,69.61,69.56,69.56,6900.0,66.6404,66.6596,66.6117,66.6117,6900.0
2013-01-23 13:30:00,69.56,69.64,69.54,69.63,6100.0,66.6117,66.6883,66.5926,66.6788,6100.0
2013-01-23 13:35:00,69.63,69.65,69.61,69.64,6600.0,66.6788,66.6979,66.6596,66.6883,6600.0
2013-01-23 13:40:00,69.64,69.66,69.63,69.64,8000.0,66.6883,66.7075,66.6788,66.6883,8000.0
2013-01-23 13:45:00,69.65,69.66,69.64,69.66,3400.0,66.6979,66.7075,66.6883,66.7075,3400.0
2013-01-23 13:50:00,69.66,69.68,69.64,69.68,8800.0,66.7075,66.7266,66.6883,66.7266,8800.0
2013-01-23 13:55:00,69.69,69.71,69.66,69.7,10900.0,66.7362,66.7554,66.7075,66.7458,10900.0
2013-01-23 14:00:00,69.7,69.77,69.7,69.75,20000.0,66.7458,66.8128,66.7458,66.7937,20000.0
2013-01-23 14:05:00,69.74,69.77,69.73,69.73,7300.0,66.7841,66.8128,66.7745,66.7745,7300.0
2013-01-23 14:10:00,69.74,69.74,69.71,69.72,5500.0,66.7841,66.7841,66.7554,66.7649,5500.0
2013-01-23 14:15:00,69.73,69.73,69.71,69.73,9100.0,66.7745,66.7745,66.7554,66.7745,9100.0
2013-01-23 14:20:00,69.73,69.74,69.71,69.73,8500.0,66.7745,66.7841,66.7554,66.7745,8500.0
2013-01-23 14:25:00,69.74,69.76,69.72,69.74,11700.0,66.7841,66.8032,66.7649,66.7841,11700.0
2013-01-23 14:30:00,69.74,69.78,69.74,69.77,11400.0,66.7841,66.8224,66.7841,66.8128,11400.0
2013-01-23 14:35:00,69.77,69.85,69.77,69.85,15200.0,66.8128,66.8894,66.8128,66.8894,15200.0
2013-01-23 14:40:00,69.83,69.85,69.8,69.85,19600.0,66.8703,66.8894,66.8415,66.8894,19600.0
2013-01-23 14:45:00,69.86,69.86,69.85,69.86,18600.0,66.899,66.899,66.8894,66.899,18600.0
2013-01-23 14:50:00,69.86,69.86,69.83,69.84,29200.0,66.899,66.899,66.8703,66.8799,29200.0
2013-01-23 14:55:00,69.83,69.86,69.83,69.86,95500.0,66.8703,66.899,66.8703,66.899,95500.0
2013-01-23 15:00:00,69.86,69.89,69.85,69.89,49200.0,66.899,66.9277,66.8894,66.9277,49200.0
2013-01-23 15:05:00,69.89,69.93,69.89,69.91,27600.0,66.9277,66.966,66.9277,66.9469,27600.0
2013-01-23 15:10:00,69.91,69.93,69.9,69.92,35400.0,66.9469,66.966,66.9373,66.9565,35400.0
2013-01-23 15:15:00,69.92,69.93,69.9,69.91,12500.0,66.9565,66.966,66.9373,66.9469,12500.0
2013-01-23 15:20:00,69.9,69.92,69.86,69.86,23000.0,66.9373,66.9565,66.899,66.899,23000.0
2013-01-23 15:25:00,69.86,69.88,69.85,69.87,12600.0,66.899,66.9182,66.8894,66.9086,12600.0
2013-01-23 15:30:00,69.86,69.88,69.81,69.86,34300.0,66.899,66.9182,66.8511,66.899,34300.0
2013-01-23 15:35:00,69.87,69.87,69.81,69.83,12200.0,66.9086,66.9086,66.8511,66.8703,12200.0
2013-01-23 15:40:00,69.82,69.82,69.74,69.78,22400.0,66.8607,66.8607,66.7841,66.8224,22400.0
2013-01-23 15:45:00,69.78,69.81,69.77,69.78,17700.0,66.8224,66.8511,66.8128,66.8224,17700.0
2013-01-23 15:50:00,69.79,69.82,69.75,69.8,35500.0,66.832,66.8607,66.7937,66.8415,35500.0
2013-01-23 15:55:00,69.8,69.81,69.74,69.81,93500.0,66.8415,66.8511,66.7841,66.8511,93500.0
2013-01-24 09:30:00,69.81,69.83,69.6,69.75,30700.0,66.8511,66.8703,66.65,66.7937,30700.0
2013-01-24 09:35:00,69.83,70.07,69.77,70.06,107200.0,66.8703,67.1001,66.8128,67.0905,107200.0
2013-01-24 09:40:00,70.06,70.28,70.0,70.21,20800.0,67.0905,67.3012,67.0331,67.2342,20800.0
2013-01-24 09:45:00,70.22,70.29,70.19,70.23,14100.0,67.2437,67.3108,67.215,67.2533,14100.0
2013-01-24 09:50:00,70.26,70.26,70.18,70.22,13900.0,67.2821,67.2821,67.2054,67.2437,13900.0
2013-01-24 09:55:00,70.22,70.24,70.18,70.22,5600.0,67.2437,67.2629,67.2054,67.2437,5600.0
2013-01-24 10:00:00,70.2,70.24,70.17,70.24,11900.0,67.2246,67.2629,67.1959,67.2629,11900.0
2013-01-24 10:05:00,70.23,70.27,70.2,70.21,8900.0,67.2533,67.2916,67.2246,67.2342,8900.0
2013-01-24 10:10:00,70.22,70.23,70.03,70.09,7100.0,67.2437,67.2533,67.0618,67.1193,7100.0
2013-01-24 10:15:00,70.09,70.1,70.04,70.1,8800.0,67.1193,67.1288,67.0714,67.1288,8800.0
2013-01-24 10:20:00,70.11,70.16,70.06,70.09,11800.0,67.1384,67.1863,67.0905,67.1193,11800.0
2013-01-24 10:25:00,70.09,70.12,70.02,70.03,14400.0,67.1193,67.148,67.0522,67.0618,14400.0
2013-01-24 10:30:00,70.06,70.07,70.02,70.03,5900.0,67.0905,67.1001,67.0522,67.0618,5900.0
2013-01-24 10:35:00,70.04,70.04,69.95,69.98,19700.0,67.0714,67.0714,66.9852,67.0139,19700.0
2013-01-24 10:40:00,69.97,70.0,69.89,69.92,22800.0,67.0043,67.0331,66.9277,66.9565,22800.0
2013-01-24 10:45:00,69.93,69.97,69.9,69.97,8300.0,66.966,67.0043,66.9373,67.0043,8300.0
2013-01-24 10:50:00,69.96,69.99,69.95,69.96,14400.0,66.9948,67.0235,66.9852,66.9948,14400.0
2013-01-24 10:55:00,69.96,70.0,69.87,69.91,28900.0,66.9948,67.0331,66.9086,66.9469,28900.0
2013-01-24 11:00:00,69.92,70.0,69.9,69.98,18800.0,66.9565,67.0331,66.9373,67.0139,18800.0
2013-01-24 11:05:00,69.98,69.98,69.87,69.88,19900.0,67.0139,67.0139,66.9086,66.9182,19900.0
2013-01-24 11:10:00,69.88,69.94,69.86,69.91,10300.0,66.9182,66.9756,66.899,66.9469,10300.0
2013-01-24 11:15:00,69.92,69.94,69.91,69.93,4600.0,66.9565,66.9756,66.9469,66.966,4600.0
2013-01-24 11:20:00,69.92,69.99,69.91,69.99,7500.0,66.9565,67.0235,66.9469,67.0235,7500.0
2013-01-24 11:25:00,69.99,70.0,69.96,69.96,15000.0,67.0235,67.0331,66.9948,66.9948,15000.0
2013-01-24 11:30:00,70.0,70.0,69.95,69.96,7100.0,67.0331,67.0331,66.9852,66.9948,7100.0
2013-01-24 11:35:00,69.95,69.96,69.93,69.96,6300.0,66.9852,66.9948,66.966,66.9948,6300.0
2013-01-24 11:40:00,69.96,69.97,69.93,69.94,11600.0,66.9948,67.0043,66.966,66.9756,11600.0
2013-01-24 11:45:00,69.94,69.95,69.85,69.86,19400.0,66.9756,66.9852,66.8894,66.899,19400.0
2013-01-24 11:50:00,69.87,69.92,69.85,69.87,7500.0,66.9086,66.9565,66.8894,66.9086,7500.0
2013-01-24 11:55:00,69.87,69.88,69.82,69.87,8900.0,66.9086,66.9182,66.8607,66.9086,8900.0
2013-01-24 12:00:00,69.88,69.91,69.79,69.8,10000.0,66.9182,66.9469,66.832,66.8415,10000.0
2013-01-24 12:05:00,69.81,69.81,69.75,69.78,6400.0,66.8511,66.8511,66.7937,66.8224,6400.0
2013-01-24 12:10:00,69.76,69.79,69.74,69.75,13200.0,66.8032,66.832,66.7841,66.7937,13200.0
2013-01-24 12:15:00,69.75,69.77,69.69,69.71,9700.0,66.7937,66.8128,66.7362,66.7554,9700.0
2013-01-24 12:20:00,69.7,69.72,69.69,69.71,11600.0,66.7458,66.7649,66.7362,66.7554,11600.0
2013-01-24 12:25:00,69.7,69.74,69.69,69.7,10700.0,66.7458,66.7841,66.7362,66.7458,10700.0
2013-01-24 12:30:00,69.72,69.72,69.63,69.7,12800.0,66.7649,66.7649,66.6788,66.7458,12800.0
2013-01-24 12:35:00,69.69,69.7,69.62,69.62,11000.0,66.7362,66.7458,66.6692,66.6692,11000.0
2013-01-24 12:40:00,69.62,69.67,69.62,69.64,8100.0,66.6692,66.7171,66.6692,66.6883,8100.0
2013-01-24 12:45:00,69.64,69.7,69.63,69.67,5500.0,66.6883,66.7458,66.6788,66.7171,5500.0
2013-01-24 12:50:00,69.68,69.68,69.63,69.64,9800.0,66.7266,66.7266,66.6788,66.6883,9800.0
2013-01-24 12:55:00,69.64,69.66,69.61,69.61,6900.0,66.6883,66.7075,66.6596,66.6596,6900.0
2013-01-24 13:00:00,69.61,69.67,69.6,69.64,8700.0,66.6596,66.7171,66.65,66.6883,8700.0
2013-01-24 13:05:00,69.64,69.65,69.62,69.64,7000.0,66.6883,66.6979,66.6692,66.6883,7000.0
2013-01-24 13:10:00,69.63,69.65,69.62,69.64,12100.0,66.6788,66.6979,66.6692,66.6883,12100.0
2013-01-24 13:15:00,69.64,69.64,69.59,69.6,17500.0,66.6883,66.6883,66.6404,66.65,17500.0
2013-01-24 13:20:00,69.6,69.66,69.59,69.66,14700.0,66.65,66.7075,66.6404,66.7075,14700.0
2013-01-24 13:25:00,69.66,69.71,69.65,69.68,15600.0,66.7075,66.7554,66.6979,66.7266,15600.0
2013-01-24 13:30:00,69.69,69.72,69.66,69.66,22900.0,66.7362,66.7649,66.7075,66.7075,22900.0
2013-01-24 13:35:00,69.66,69.69,69.66,69.66,6600.0,66.7075,66.7362,66.7075,66.7075,6600.0
2013-01-24 13:40:00,69.65,69.67,69.61,69.64,9600.0,66.6979,66.7171,66.6596,66.6883,9600.0
2013-01-24 13:45:00,69.62,69.63,69.53,69.54,10000.0,66.6692,66.6788,66.583,66.5926,10000.0
2013-01-24 13:50:00,69.53,69.59,69.53,69.56,9100.0,66.583,66.6404,66.583,66.6117,9100.0
2013-01-24 13:55:00,69.57,69.59,69.55,69.56,4600.0,66.6213,66.6404,66.6021,66.6117,4600.0
2013-01-24 14:00:00,69.56,69.56,69.49,69.52,11500.0,66.6117,66.6117,66.5447,66.5734,11500.0
2013-01-24 14:05:00,69.53,69.64,69.53,69.64,11200.0,66.583,66.6883,66.583,66.6883,11200.0
2013-01-24 14:10:00,69.65,69.72,69.65,69.72,12900.0,66.6979,66.7649,66.6979,66.7649,12900.0
2013-01-24 14:15:00,69.72,69.73,69.68,69.68,6800.0,66.7649,66.7745,66.7266,66.7266,6800.0
2013-01-24 14:20:00,69.68,69.69,69.66,69.67,11100.0,66.7266,66.7362,66.7075,66.7171,11100.0
2013-01-24 14:25:00,69.67,69.68,69.63,69.64,6600.0,66.7171,66.7266,66.6788,66.6883,6600.0
2013-01-24 14:30:00,69.65,69.72,69.64,69.69,11100.0,66.6979,66.7649,66.6883,66.7362,11100.0
2013-01-24 14:35:00,69.69,69.71,69.66,69.66,8600.0,66.7362,66.7554,66.7075,66.7075,8600.0
2013-01-24 14:40:00,69.66,69.74,69.65,69.74,10100.0,66.7075,66.7841,66.6979,66.7841,10100.0
2013-01-24 14:45:00,69.73,69.76,69.72,69.73,6900.0,66.7745,66.8032,66.7649,66.7745,6900.0
2013-01-24 14:50:00,69.73,69.76,69.71,69.72,8600.0,66.7745,66.8032,66.7554,66.7649,8600.0
2013-01-24 14:55:00,69.72,69.74,69.69,69.69,12000.0,66.7649,66.7841,66.7362,66.7362,12000.0
2013-01-24 15:00:00,69.68,69.69,69.64,69.68,17600.0,66.7266,66.7362,66.6883,66.7266,17600.0
2013-01-24 15:05:00,69.67,69.74,69.66,69.71,11800.0,66.7171,66.7841,66.7075,66.7554,11800.0
2013-01-24 15:10:00,69.72,69.78,69.72,69.74,14400.0,66.7649,66.8224,66.7649,66.7841,14400.0
2013-01-24 15:15:00,69.75,69.79,69.74,69.77,22200.0,66.7937,66.832,66.7841,66.8128,22200.0
2013-01-24 15:20:00,69.77,69.78,69.75,69.76,14100.0,66.8128,66.8224,66.7937,66.8032,14100.0
2013-01-24 15:25:00,69.77,69.84,69.76,69.83,17900.0,66.8128,66.8799,66.8032,66.8703,17900.0
2013-01-24 15:30:00,69.83,69.87,69.83,69.85,18600.0,66.8703,66.9086,66.8703,66.8894,18600.0
2013-01-24 15:35:00,69.85,69.91,69.84,69.89,24300.0,66.8894,66.9469,66.8799,66.9277,24300.0
2013-01-24 15:40:00,69.89,69.92,69.87,69.92,13900.0,66.9277,66.9565,66.9086,66.9565,13900.0
2013-01-24 15:45:00,69.91,69.92,69.8,69.84,26700.0,66.9469,66.9565,66.8415,66.8799,26700.0
2013-01-24 15:50:00,69.84,69.85,69.76,69.76,38900.0,66.8799,66.8894,66.8032,66.8032,38900.0
2013-01-24 15:55:00,69.76,69.82,69.74,69.77,83900.0,66.8032,66.8607,66.7841,66.8128,83900.0
2013-01-25 09:30:00,69.98,69.98,69.68,69.93,31900.0,67.0139,67.0139,66.7266,66.966,31900.0
2013-01-25 09:35:00,69.96,70.17,69.96,70.15,25000.0,66.9948,67.1959,66.9948,67.1767,25000.0
2013-01-25 09:40:00,70.17,70.25,70.05,70.18,23200.0,67.1959,67.2725,67.081,67.2054,23200.0
2013-01-25 09:45:00,70.19,70.32,70.11,70.28,25600.0,67.215,67.3395,67.1384,67.3012,25600.0
2013-01-25 09:50:00,70.28,70.47,70.27,70.45,42000.0,67.3012,67.4832,67.2916,67.464,42000.0
2013-01-25 09:55:00,70.5,70.54,70.32,70.46,56900.0,67.5119,67.5502,67.3395,67.4736,56900.0
2013-01-25 10:00:00,70.46,70.51,70.35,70.49,40800.0,67.4736,67.5215,67.3682,67.5023,40800.0
2013-01-25 10:05:00,70.48,70.54,70.42,70.48,30000.0,67.4927,67.5502,67.4353,67.4927,30000.0
2013-01-25 10:10:00,70.49,70.57,70.48,70.49,39000.0,67.5023,67.5789,67.4927,67.5023,39000.0
2013-01-25 10:15:00,70.48,70.57,70.48,70.57,9300.0,67.4927,67.5789,67.4927,67.5789,9300.0
2013-01-25 10:20:00,70.55,70.56,70.42,70.43,11100.0,67.5598,67.5693,67.4353,67.4448,11100.0
2013-01-25 10:25:00,70.44,70.45,70.28,70.3,10200.0,67.4544,67.464,67.3012,67.3204,10200.0
2013-01-25 10:30:00,70.28,70.3,70.23,70.26,8100.0,67.3012,67.3204,67.2533,67.2821,8100.0
2013-01-25 10:35:00,70.26,70.26,70.15,70.22,8200.0,67.2821,67.2821,67.1767,67.2437,8200.0
2013-01-25 10:40:00,70.23,70.26,70.2,70.25,18800.0,67.2533,67.2821,67.2246,67.2725,18800.0
2013-01-25 10:45:00,70.24,70.31,70.21,70.29,16000.0,67.2629,67.3299,67.2342,67.3108,16000.0
2013-01-25 10:50:00,70.3,70.32,70.29,70.3,6500.0,67.3204,67.3395,67.3108,67.3204,6500.0
2013-01-25 10:55:00,70.32,70.35,70.32,70.35,8700.0,67.3395,67.3682,67.3395,67.3682,8700.0
2013-01-25 11:00:00,70.34,70.39,70.32,70.39,7200.0,67.3587,67.4065,67.3395,67.4065,7200.0
2013-01-25 11:05:00,70.41,70.45,70.39,70.45,5000.0,67.4257,67.464,67.4065,67.464,5000.0
2013-01-25 11:10:00,70.44,70.47,70.4,70.4,8200.0,67.4544,67.4832,67.4161,67.4161,8200.0
2013-01-25 11:15:00,70.41,70.43,70.28,70.31,12400.0,67.4257,67.4448,67.3012,67.3299,12400.0
2013-01-25 11:20:00,70.31,70.34,70.24,70.26,20100.0,67.3299,67.3587,67.2629,67.2821,20100.0
2013-01-25 11:25:00,70.26,70.34,70.25,70.32,6800.0,67.2821,67.3587,67.2725,67.3395,6800.0
2013-01-25 11:30:00,70.33,70.37,70.32,70.36,5600.0,67.3491,67.3874,67.3395,67.3778,5600.0
2013-01-25 11:35:00,70.37,70.41,70.35,70.39,3900.0,67.3874,67.4257,67.3682,67.4065,3900.0
2013-01-25 11:40:00,70.41,70.43,70.35,70.35,6700.0,67.4257,67.4448,67.3682,67.3682,6700.0
2013-01-25 11:45:00,70.34,70.38,70.32,70.38,4200.0,67.3587,67.397,67.3395,67.397,4200.0
2013-01-25 11:50:00,70.39,70.39,70.33,70.34,7000.0,67.4065,67.4065,67.3491,67.3587,7000.0
2013-01-25 11:55:00,70.33,70.38,70.31,70.34,6200.0,67.3491,67.397,67.3299,67.3587,6200.0
2013-01-25 12:00:00,70.35,70.45,70.35,70.45,7400.0,67.3682,67.464,67.3682,67.464,7400.0
2013-01-25 12:05:00,70.45,70.6,70.45,70.58,16000.0,67.464,67.6076,67.464,67.5885,16000.0
2013-01-25 12:10:00,70.58,70.6,70.56,70.59,7200.0,67.5885,67.6076,67.5693,67.5981,7200.0
2013-01-25 12:15:00,70.58,70.59,70.54,70.57,4800.0,67.5885,67.5981,67.5502,67.5789,4800.0
2013-01-25 12:20:00,70.58,70.61,70.53,70.57,20200.0,67.5885,67.6172,67.5406,67.5789,20200.0
2013-01-25 12:25:00,70.57,70.59,70.52,70.52,5400.0,67.5789,67.5981,67.531,67.531,5400.0
2013-01-25 12:30:00,70.5,70.55,70.5,70.53,1500.0,67.5119,67.5598,67.5119,67.5406,1500.0
2013-01-25 12:35:00,70.54,70.58,70.53,70.57,4300.0,67.5502,67.5885,67.5406,67.5789,4300.0
2013-01-25 12:40:00,70.56,70.62,70.56,70.57,6600.0,67.5693,67.6268,67.5693,67.5789,6600.0
2013-01-25 12:45:00,70.57,70.61,70.57,70.61,2100.0,67.5789,67.6172,67.5789,67.6172,2100.0
2013-01-25 12:50:00,70.61,70.61,70.58,70.59,8000.0,67.6172,67.6172,67.5885,67.5981,8000.0
2013-01-25 12:55:00,70.59,70.6,70.53,70.55,4900.0,67.5981,67.6076,67.5406,67.5598,4900.0
2013-01-25 13:00:00,70.56,70.57,70.53,70.57,2100.0,67.5693,67.5789,67.5406,67.5789,2100.0
2013-01-25 13:05:00,70.56,70.59,70.55,70.55,2200.0,67.5693,67.5981,67.5598,67.5598,2200.0
2013-01-25 13:10:00,70.57,70.59,70.56,70.57,3800.0,67.5789,67.5981,67.5693,67.5789,3800.0
2013-01-25 13:15:00,70.57,70.6,70.56,70.57,8600.0,67.5789,67.6076,67.5693,67.5789,8600.0
2013-01-25 13:20:00,70.57,70.6,70.57,70.59,4100.0,67.5789,67.6076,67.5789,67.5981,4100.0
2013-01-25 13:25:00,70.6,70.6,70.59,70.6,5100.0,67.6076,67.6076,67.5981,67.6076,5100.0
2013-01-25 13:30:00,70.59,70.6,70.57,70.57,4200.0,67.5981,67.6076,67.5789,67.5789,4200.0
2013-01-25 13:35:00,70.58,70.6,70.56,70.59,5000.0,67.5885,67.6076,67.5693,67.5981,5000.0
2013-01-25 13:40:00,70.6,70.7,70.59,70.7,12600.0,67.6076,67.7034,67.5981,67.7034,12600.0
2013-01-25 13:45:00,70.7,70.7,70.67,70.69,5500.0,67.7034,67.7034,67.6747,67.6938,5500.0
2013-01-25 13:50:00,70.67,70.71,70.65,70.69,14300.0,67.6747,67.713,67.6555,67.6938,14300.0
2013-01-25 13:55:00,70.7,70.74,70.69,70.74,5500.0,67.7034,67.7417,67.6938,67.7417,5500.0
2013-01-25 14:00:00,70.74,70.79,70.72,70.78,12000.0,67.7417,67.7896,67.7226,67.78,12000.0
2013-01-25 14:05:00,70.78,70.81,70.78,70.8,5100.0,67.78,67.8087,67.78,67.7992,5100.0
2013-01-25 14:10:00,70.82,70.86,70.8,70.85,22200.0,67.8183,67.8566,67.7992,67.847,22200.0
2013-01-25 14:15:00,70.86,70.87,70.84,70.85,9600.0,67.8566,67.8662,67.8375,67.847,9600.0
2013-01-25 14:20:00,70.85,70.89,70.85,70.88,11000.0,67.847,67.8853,67.847,67.8758,11000.0
2013-01-25 14:25:00,70.88,70.89,70.86,70.89,7100.0,67.8758,67.8853,67.8566,67.8853,7100.0
2013-01-25 14:30:00,70.89,70.92,70.87,70.91,21300.0,67.8853,67.9141,67.8662,67.9045,21300.0
2013-01-25 14:35:00,70.9,70.98,70.9,70.93,15500.0,67.8949,67.9715,67.8949,67.9237,15500.0
2013-01-25 14:40:00,70.93,70.97,70.93,70.96,20700.0,67.9237,67.962,67.9237,67.9524,20700.0
2013-01-25 14:45:00,70.95,71.0,70.94,70.97,26200.0,67.9428,67.9907,67.9332,67.962,26200.0
2013-01-25 14:50:00,70.98,71.0,70.95,71.0,32300.0,67.9715,67.9907,67.9428,67.9907,32300.0
2013-01-25 14:55:00,70.99,71.0,70.95,70.98,22500.0,67.9811,67.9907,67.9428,67.9715,22500.0
2013-01-25 15:00:00,70.98,71.0,70.96,70.97,21500.0,67.9715,67.9907,67.9524,67.962,21500.0
2013-01-25 15:05:00,70.96,71.05,70.93,71.05,78500.0,67.9524,68.0386,67.9237,68.0386,78500.0
2013-01-25 15:10:00,71.05,71.1,71.04,71.07,31900.0,68.0386,68.0864,68.029,68.0577,31900.0
2013-01-25 15:15:00,71.07,71.16,71.07,71.14,23100.0,68.0577,68.1439,68.0577,68.1248,23100.0
2013-01-25 15:20:00,71.15,71.18,71.08,71.09,58900.0,68.1343,68.1631,68.0673,68.0769,58900.0
2013-01-25 15:25:00,71.09,71.09,71.04,71.05,39200.0,68.0769,68.0769,68.029,68.0386,39200.0
2013-01-25 15:30:00,71.05,71.06,71.0,71.03,21100.0,68.0386,68.0481,67.9907,68.0194,21100.0
2013-01-25 15:35:00,71.03,71.03,70.97,71.03,25000.0,68.0194,68.0194,67.962,68.0194,25000.0
2013-01-25 15:40:00,71.03,71.05,71.01,71.02,36100.0,68.0194,68.0386,68.0003,68.0098,36100.0
2013-01-25 15:45:00,71.02,71.03,70.95,71.03,45900.0,68.0098,68.0194,67.9428,68.0194,45900.0
2013-01-25 15:50:00,71.02,71.08,71.02,71.07,53000.0,68.0098,68.0673,68.0098,68.0577,53000.0
2013-01-25 15:55:00,71.08,71.25,71.07,71.22,169700.0,68.0673,68.2301,68.0577,68.2014,169700.0
2013-01-28 09:30:00,71.34,71.49,71.19,71.25,67300.0,68.3163,68.4599,68.1726,68.2301,67300.0
2013-01-28 09:35:00,71.22,71.27,70.95,71.2,64500.0,68.2014,68.2492,67.9428,68.1822,64500.0
2013-01-28 09:40:00,71.2,71.21,70.93,70.93,26200.0,68.1822,68.1918,67.9237,67.9237,26200.0
2013-01-28 09:45:00,70.93,70.95,70.75,70.89,9300.0,67.9237,67.9428,67.7513,67.8853,9300.0
2013-01-28 09:50:00,70.89,70.89,70.76,70.78,9400.0,67.8853,67.8853,67.7609,67.78,9400.0
2013-01-28 09:55:00,70.76,70.92,70.76,70.92,11600.0,67.7609,67.9141,67.7609,67.9141,11600.0
2013-01-28 10:00:00,70.88,70.89,70.75,70.79,11900.0,67.8758,67.8853,67.7513,67.7896,11900.0
2013-01-28 10:05:00,70.77,70.77,70.49,70.5,15900.0,67.7704,67.7704,67.5023,67.5119,15900.0
2013-01-28 10:10:00,70.47,70.52,70.41,70.42,16800.0,67.4832,67.531,67.4257,67.4353,16800.0
2013-01-28 10:15:00,70.44,70.52,70.42,70.42,35800.0,67.4544,67.531,67.4353,67.4353,35800.0
2013-01-28 10:20:00,70.43,70.5,70.41,70.5,14100.0,67.4448,67.5119,67.4257,67.5119,14100.0
2013-01-28 10:25:00,70.49,70.54,70.49,70.51,10500.0,67.5023,67.5502,67.5023,67.5215,10500.0
2013-01-28 10:30:00,70.51,70.7,70.51,70.62,22200.0,67.5215,67.7034,67.5215,67.6268,22200.0
2013-01-28 10:35:00,70.61,70.68,70.56,70.56,27700.0,67.6172,67.6843,67.5693,67.5693,27700.0
2013-01-28 10:40:00,70.55,70.6,70.51,70.6,6900.0,67.5598,67.6076,67.5215,67.6076,6900.0
2013-01-28 10:45:00,70.61,70.68,70.61,70.68,9500.0,67.6172,67.6843,67.6172,67.6843,9500.0
2013-01-28 10:50:00,70.69,70.69,70.65,70.65,9600.0,67.6938,67.6938,67.6555,67.6555,9600.0
2013-01-28 10:55:00,70.66,70.66,70.6,70.64,15200.0,67.6651,67.6651,67.6076,67.6459,15200.0
2013-01-28 11:00:00,70.66,70.76,70.66,70.75,5000.0,67.6651,67.7609,67.6651,67.7513,5000.0
2013-01-28 11:05:00,70.75,70.79,70.73,70.77,10400.0,67.7513,67.7896,67.7321,67.7704,10400.0
2013-01-28 11:10:00,70.74,70.74,70.69,70.73,21200.0,67.7417,67.7417,67.6938,67.7321,21200.0
2013-01-28 11:15:00,70.73,70.74,70.68,70.72,15600.0,67.7321,67.7417,67.6843,67.7226,15600.0
2013-01-28 11:20:00,70.71,70.72,70.65,70.68,7400.0,67.713,67.7226,67.6555,67.6843,7400.0
2013-01-28 11:25:00,70.7,70.73,70.66,70.73,8100.0,67.7034,67.7321,67.6651,67.7321,8100.0
2013-01-28 11:30:00,70.73,70.76,70.71,70.75,10700.0,67.7321,67.7609,67.713,67.7513,10700.0
2013-01-28 11:35:00,70.75,70.81,70.75,70.81,13000.0,67.7513,67.8087,67.7513,67.8087,13000.0
2013-01-28 11:40:00,70.82,70.88,70.82,70.86,11500.0,67.8183,67.8758,67.8183,67.8566,11500.0
2013-01-28 11:45:00,70.86,70.96,70.86,70.95,9400.0,67.8566,67.9524,67.8566,67.9428,9400.0
2013-01-28 11:50:00,70.97,71.0,70.93,70.95,17900.0,67.962,67.9907,67.9237,67.9428,17900.0
2013-01-28 11:55:00,70.93,70.94,70.89,70.89,6000.0,67.9237,67.9332,67.8853,67.8853,6000.0
2013-01-28 12:00:00,70.88,70.97,70.88,70.96,6200.0,67.8758,67.962,67.8758,67.9524,6200.0
2013-01-28 12:05:00,70.96,70.99,70.93,70.96,3900.0,67.9524,67.9811,67.9237,67.9524,3900.0
2013-01-28 12:10:00,70.95,70.95,70.93,70.93,1800.0,67.9428,67.9428,67.9237,67.9237,1800.0
2013-01-28 12:15:00,70.9,70.9,70.88,70.9,2000.0,67.8949,67.8949,67.8758,67.8949,2000.0
2013-01-28 12:20:00,70.93,70.93,70.87,70.87,3100.0,67.9237,67.9237,67.8662,67.8662,3100.0
2013-01-28 12:25:00,70.89,70.89,70.83,70.85,4400.0,67.8853,67.8853,67.8279,67.847,4400.0
2013-01-28 12:30:00,70.85,70.87,70.77,70.78,4600.0,67.847,67.8662,67.7704,67.78,4600.0
2013-01-28 12:35:00,70.79,70.85,70.78,70.84,5800.0,67.7896,67.847,67.78,67.8375,5800.0
2013-01-28 12:40:00,70.86,70.89,70.84,70.84,7300.0,67.8566,67.8853,67.8375,67.8375,7300.0
2013-01-28 12:45:00,70.84,70.85,70.8,70.84,2500.0,67.8375,67.847,67.7992,67.8375,2500.0
2013-01-28 12:50:00,70.85,70.85,70.75,70.77,3200.0,67.847,67.847,67.7513,67.7704,3200.0
2013-01-28 12:55:00,70.8,70.82,70.78,70.8,5300.0,67.7992,67.8183,67.78,67.7992,5300.0
2013-01-28 13:00:00,70.82,70.82,70.79,70.8,2900.0,67.8183,67.8183,67.7896,67.7992,2900.0
2013-01-28 13:05:00,70.8,70.8,70.71,70.72,7000.0,67.7992,67.7992,67.713,67.7226,7000.0
2013-01-28 13:10:00,70.72,70.74,70.72,70.74,3200.0,67.7226,67.7417,67.7226,67.7417,3200.0
2013-01-28 13:15:00,70.73,70.77,70.72,70.77,6200.0,67.7321,67.7704,67.7226,67.7704,6200.0
2013-01-28 13:20:00,70.77,70.79,70.76,70.78,4800.0,67.7704,67.7896,67.7609,67.78,4800.0
2013-01-28 13:25:00,70.8,70.82,70.79,70.82,6500.0,67.7992,67.8183,67.7896,67.8183,6500.0
2013-01-28 13:30:00,70.83,70.86,70.8,70.85,9900.0,67.8279,67.8566,67.7992,67.847,9900.0
2013-01-28 13:35:00,70.85,70.92,70.83,70.92,6500.0,67.847,67.9141,67.8279,67.9141,6500.0
2013-01-28 13:40:00,70.92,70.92,70.87,70.9,8000.0,67.9141,67.9141,67.8662,67.8949,8000.0
2013-01-28 13:45:00,70.9,70.92,70.89,70.89,6000.0,67.8949,67.9141,67.8853,67.8853,6000.0
2013-01-28 13:50:00,70.89,70.9,70.85,70.9,5100.0,67.8853,67.8949,67.847,67.8949,5100.0
2013-01-28 13:55:00,70.91,70.93,70.91,70.92,6700.0,67.9045,67.9237,67.9045,67.9141,6700.0
2013-01-28 14:00:00,70.92,70.95,70.91,70.93,4600.0,67.9141,67.9428,67.9045,67.9237,4600.0
2013-01-28 14:05:00,70.94,70.97,70.93,70.97,4300.0,67.9332,67.962,67.9237,67.962,4300.0
2013-01-28 14:10:00,70.97,70.99,70.95,70.99,4000.0,67.962,67.9811,67.9428,67.9811,4000.0
2013-01-28 14:15:00,70.99,71.0,70.96,70.98,7500.0,67.9811,67.9907,67.9524,67.9715,7500.0
2013-01-28 14:20:00,70.97,70.98,70.94,70.96,9400.0,67.962,67.9715,67.9332,67.9524,9400.0
2013-01-28 14:25:00,70.96,70.97,70.94,70.95,5300.0,67.9524,67.962,67.9332,67.9428,5300.0
2013-01-28 14:30:00,70.95,70.98,70.92,70.92,5500.0,67.9428,67.9715,67.9141,67.9141,5500.0
2013-01-28 14:35:00,70.92,70.94,70.9,70.9,6500.0,67.9141,67.9332,67.8949,67.8949,6500.0
2013-01-28 14:40:00,70.91,70.92,70.88,70.92,6500.0,67.9045,67.9141,67.8758,67.9141,6500.0
2013-01-28 14:45:00,70.91,70.93,70.9,70.91,13200.0,67.9045,67.9237,67.8949,67.9045,13200.0
2013-01-28 14:50:00,70.92,70.97,70.9,70.94,25000.0,67.9141,67.962,67.8949,67.9332,25000.0
2013-01-28 14:55:00,70.95,70.96,70.92,70.96,5100.0,67.9428,67.9524,67.9141,67.9524,5100.0
2013-01-28 15:00:00,70.94,70.97,70.93,70.94,6000.0,67.9332,67.962,67.9237,67.9332,6000.0
2013-01-28 15:05:00,70.94,70.96,70.86,70.91,17700.0,67.9332,67.9524,67.8566,67.9045,17700.0
2013-01-28 15:10:00,70.9,70.92,70.84,70.84,11400.0,67.8949,67.9141,67.8375,67.8375,11400.0
2013-01-28 15:15:00,70.84,70.85,70.82,70.82,8500.0,67.8375,67.847,67.8183,67.8183,8500.0
2013-01-28 15:20:00,70.82,70.82,70.76,70.8,42700.0,67.8183,67.8183,67.7609,67.7992,42700.0
2013-01-28 15:25:00,70.81,70.82,70.78,70.78,22500.0,67.8087,67.8183,67.78,67.78,22500.0
2013-01-28 15:30:00,70.79,70.82,70.78,70.81,28700.0,67.7896,67.8183,67.78,67.8087,28700.0
2013-01-28 15:35:00,70.82,70.83,70.81,70.83,11600.0,67.8183,67.8279,67.8087,67.8279,11600.0
2013-01-28 15:40:00,70.83,70.83,70.76,70.79,17700.0,67.8279,67.8279,67.7609,67.7896,17700.0
2013-01-28 15:45:00,70.8,70.8,70.75,70.78,68400.0,67.7992,67.7992,67.7513,67.78,68400.0
2013-01-28 15:50:00,70.79,70.8,70.7,70.78,77000.0,67.7896,67.7992,67.7034,67.78,77000.0
2013-01-28 15:55:00,70.78,70.81,70.71,70.76,81500.0,67.78,67.8087,67.713,67.7609,81500.0
2013-01-29 09:30:00,70.84,70.89,70.39,70.65,32300.0,67.8375,67.8853,67.4065,67.6555,32300.0
2013-01-29 09:35:00,70.64,70.81,70.62,70.75,6100.0,67.6459,67.8087,67.6268,67.7513,6100.0
2013-01-29 09:40:00,70.77,70.82,70.57,70.59,16900.0,67.7704,67.8183,67.5789,67.5981,16900.0
2013-01-29 09:45:00,70.59,70.67,70.55,70.55,9300.0,67.5981,67.6747,67.5598,67.5598,9300.0
2013-01-29 09:50:00,70.59,70.61,70.49,70.53,16000.0,67.5981,67.6172,67.5023,67.5406,16000.0
2013-01-29 09:55:00,70.54,70.56,70.33,70.42,44000.0,67.5502,67.5693,67.3491,67.4353,44000.0
2013-01-29 10:00:00,70.37,70.38,70.22,70.23,26000.0,67.3874,67.397,67.2437,67.2533,26000.0
2013-01-29 10:05:00,70.2,70.25,70.14,70.25,10300.0,67.2246,67.2725,67.1671,67.2725,10300.0
2013-01-29 10:10:00,70.25,70.37,70.24,70.37,12100.0,67.2725,67.3874,67.2629,67.3874,12100.0
2013-01-29 10:15:00,70.37,70.49,70.35,70.4,24100.0,67.3874,67.5023,67.3682,67.4161,24100.0
2013-01-29 10:20:00,70.41,70.62,70.41,70.58,17600.0,67.4257,67.6268,67.4257,67.5885,17600.0
2013-01-29 10:25:00,70.56,70.62,70.56,70.58,7400.0,67.5693,67.6268,67.5693,67.5885,7400.0
2013-01-29 10:30:00,70.58,70.62,70.55,70.56,14100.0,67.5885,67.6268,67.5598,67.5693,14100.0
2013-01-29 10:35:00,70.56,70.56,70.41,70.42,13300.0,67.5693,67.5693,67.4257,67.4353,13300.0
2013-01-29 10:40:00,70.43,70.51,70.43,70.51,10200.0,67.4448,67.5215,67.4448,67.5215,10200.0
2013-01-29 10:45:00,70.51,70.52,70.48,70.5,9400.0,67.5215,67.531,67.4927,67.5119,9400.0
2013-01-29 10:50:00,70.5,70.54,70.48,70.51,11900.0,67.5119,67.5502,67.4927,67.5215,11900.0
2013-01-29 10:55:00,70.51,70.51,70.42,70.42,37400.0,67.5215,67.5215,67.4353,67.4353,37400.0
2013-01-29 11:00:00,70.41,70.45,70.4,70.42,17700.0,67.4257,67.464,67.4161,67.4353,17700.0
2013-01-29 11:05:00,70.42,70.48,70.42,70.48,8200.0,67.4353,67.4927,67.4353,67.4927,8200.0
2013-01-29 11:10:00,70.48,70.49,70.4,70.45,31400.0,67.4927,67.5023,67.4161,67.464,31400.0
2013-01-29 11:15:00,70.45,70.57,70.45,70.53,11400.0,67.464,67.5789,67.464,67.5406,11400.0
2013-01-29 11:20:00,70.54,70.62,70.54,70.61,19100.0,67.5502,67.6268,67.5502,67.6172,19100.0
2013-01-29 11:25:00,70.59,70.62,70.56,70.6,26300.0,67.5981,67.6268,67.5693,67.6076,26300.0
2013-01-29 11:30:00,70.62,70.65,70.57,70.64,14200.0,67.6268,67.6555,67.5789,67.6459,14200.0
2013-01-29 11:35:00,70.64,70.64,70.59,70.62,9100.0,67.6459,67.6459,67.5981,67.6268,9100.0
2013-01-29 11:40:00,70.62,70.64,70.6,70.61,4100.0,67.6268,67.6459,67.6076,67.6172,4100.0
2013-01-29 11:45:00,70.61,70.63,70.58,70.58,7400.0,67.6172,67.6364,67.5885,67.5885,7400.0
2013-01-29 11:50:00,70.58,70.6,70.58,70.59,4100.0,67.5885,67.6076,67.5885,67.5981,4100.0
2013-01-29 11:55:00,70.59,70.6,70.52,70.53,10400.0,67.5981,67.6076,67.531,67.5406,10400.0
2013-01-29 12:00:00,70.53,70.55,70.5,70.55,9800.0,67.5406,67.5598,67.5119,67.5598,9800.0
2013-01-29 12:05:00,70.54,70.54,70.51,70.51,9600.0,67.5502,67.5502,67.5215,67.5215,9600.0
2013-01-29 12:10:00,70.53,70.57,70.51,70.56,12800.0,67.5406,67.5789,67.5215,67.5693,12800.0
2013-01-29 12:15:00,70.56,70.57,70.55,70.56,5200.0,67.5693,67.5789,67.5598,67.5693,5200.0
2013-01-29 12:20:00,70.55,70.55,70.52,70.54,9000.0,67.5598,67.5598,67.531,67.5502,9000.0
2013-01-29 12:25:00,70.54,70.54,70.52,70.53,6300.0,67.5502,67.5502,67.531,67.5406,6300.0
2013-01-29 12:30:00,70.54,70.54,70.52,70.52,4700.0,67.5502,67.5502,67.531,67.531,4700.0
2013-01-29 12:35:00,70.53,70.53,70.5,70.53,8500.0,67.5406,67.5406,67.5119,67.5406,8500.0
2013-01-29 12:40:00,70.53,70.6,70.53,70.59,5500.0,67.5406,67.6076,67.5406,67.5981,5500.0
2013-01-29 12:45:00,70.59,70.6,70.59,70.59,5500.0,67.5981,67.6076,67.5981,67.5981,5500.0
2013-01-29 12:50:00,70.6,70.61,70.55,70.55,20500.0,67.6076,67.6172,67.5598,67.5598,20500.0
2013-01-29 12:55:00,70.55,70.57,70.53,70.55,7100.0,67.5598,67.5789,67.5406,67.5598,7100.0
2013-01-29 13:00:00,70.55,70.59,70.55,70.59,9100.0,67.5598,67.5981,67.5598,67.5981,9100.0
2013-01-29 13:05:00,70.59,70.65,70.56,70.64,34700.0,67.5981,67.6555,67.5693,67.6459,34700.0
2013-01-29 13:10:00,70.65,70.74,70.52,70.53,43600.0,67.6555,67.7417,67.531,67.5406,43600.0
2013-01-29 13:15:00,70.53,70.58,70.53,70.58,6600.0,67.5406,67.5885,67.5406,67.5885,6600.0
2013-01-29 13:20:00,70.57,70.59,70.55,70.56,39200.0,67.5789,67.5981,67.5598,67.5693,39200.0
2013-01-29 13:25:00,70.55,70.56,70.5,70.51,11300.0,67.5598,67.5693,67.5119,67.5215,11300.0
2013-01-29 13:30:00,70.51,70.53,70.51,70.53,8200.0,67.5215,67.5406,67.5215,67.5406,8200.0
2013-01-29 13:35:00,70.52,70.58,70.51,70.53,24600.0,67.531,67.5885,67.5215,67.5406,24600.0
2013-01-29 13:40:00,70.52,70.53,70.51,70.51,15100.0,67.531,67.5406,67.5215,67.5215,15100.0
2013-01-29 13:45:00,70.52,70.52,70.44,70.44,14600.0,67.531,67.531,67.4544,67.4544,14600.0
2013-01-29 13:50:00,70.44,70.48,70.44,70.48,6100.0,67.4544,67.4927,67.4544,67.4927,6100.0
2013-01-29 13:55:00,70.47,70.5,70.46,70.49,11800.0,67.4832,67.5119,67.4736,67.5023,11800.0
2013-01-29 14:00:00,70.5,70.56,70.49,70.56,7000.0,67.5119,67.5693,67.5023,67.5693,7000.0
2013-01-29 14:05:00,70.55,70.66,70.55,70.64,19200.0,67.5598,67.6651,67.5598,67.6459,19200.0
2013-01-29 14:10:00,70.64,70.65,70.53,70.53,10200.0,67.6459,67.6555,67.5406,67.5406,10200.0
2013-01-29 14:15:00,70.53,70.54,70.48,70.51,18600.0,67.5406,67.5502,67.4927,67.5215,18600.0
2013-01-29 14:20:00,70.51,70.54,70.5,70.52,13900.0,67.5215,67.5502,67.5119,67.531,13900.0
2013-01-29 14:25:00,70.53,70.53,70.45,70.48,12400.0,67.5406,67.5406,67.464,67.4927,12400.0
2013-01-29 14:30:00,70.45,70.48,70.45,70.48,12700.0,67.464,67.4927,67.464,67.4927,12700.0
2013-01-29 14:35:00,70.47,70.5,70.47,70.48,8200.0,67.4832,67.5119,67.4832,67.4927,8200.0
2013-01-29 14:40:00,70.49,70.5,70.48,70.48,12900.0,67.5023,67.5119,67.4927,67.4927,12900.0
2013-01-29 14:45:00,70.48,70.5,70.42,70.42,16100.0,67.4927,67.5119,67.4353,67.4353,16100.0
2013-01-29 14:50:00,70.42,70.42,70.35,70.35,16200.0,67.4353,67.4353,67.3682,67.3682,16200.0
2013-01-29 14:55:00,70.35,70.4,70.35,70.39,19400.0,67.3682,67.4161,67.3682,67.4065,19400.0
2013-01-29 15:00:00,70.4,70.45,70.4,70.42,50800.0,67.4161,67.464,67.4161,67.4353,50800.0
2013-01-29 15:05:00,70.42,70.43,70.38,70.43,26400.0,67.4353,67.4448,67.397,67.4448,26400.0
2013-01-29 15:10:00,70.42,70.51,70.42,70.44,22500.0,67.4353,67.5215,67.4353,67.4544,22500.0
2013-01-29 15:15:00,70.43,70.43,70.39,70.4,19600.0,67.4448,67.4448,67.4065,67.4161,19600.0
2013-01-29 15:20:00,70.4,70.43,70.39,70.42,23800.0,67.4161,67.4448,67.4065,67.4353,23800.0
2013-01-29 15:25:00,70.42,70.44,70.4,70.43,30100.0,67.4353,67.4544,67.4161,67.4448,30100.0
2013-01-29 15:30:00,70.44,70.47,70.43,70.45,41500.0,67.4544,67.4832,67.4448,67.464,41500.0
2013-01-29 15:35:00,70.45,70.46,70.42,70.45,26300.0,67.464,67.4736,67.4353,67.464,26300.0
2013-01-29 15:40:00,70.46,70.46,70.43,70.43,29500.0,67.4736,67.4736,67.4448,67.4448,29500.0
2013-01-29 15:45:00,70.43,70.49,70.39,70.45,61800.0,67.4448,67.5023,67.4065,67.464,61800.0
2013-01-29 15:50:00,70.45,70.48,70.44,70.48,62700.0,67.464,67.4927,67.4544,67.4927,62700.0
2013-01-29 15:55:00,70.48,70.49,70.39,70.43,138600.0,67.4927,67.5023,67.4065,67.4448,138600.0
2013-01-30 09:30:00,70.48,70.73,70.42,70.68,27600.0,67.4927,67.7321,67.4353,67.6843,27600.0
2013-01-30 09:35:00,70.68,70.81,70.68,70.73,74900.0,67.6843,67.8087,67.6843,67.7321,74900.0
2013-01-30 09:40:00,70.75,70.77,70.61,70.66,37700.0,67.7513,67.7704,67.6172,67.6651,37700.0
2013-01-30 09:45:00,70.66,71.02,70.66,71.02,41100.0,67.6651,68.0098,67.6651,68.0098,41100.0
2013-01-30 09:50:00,71.01,71.3,71.0,71.3,70200.0,68.0003,68.278,67.9907,68.278,70200.0
2013-01-30 09:55:00,71.3,71.45,71.26,71.42,54000.0,68.278,68.4216,68.2397,68.3929,54000.0
2013-01-30 10:00:00,71.41,71.49,71.38,71.47,74800.0,68.3833,68.4599,68.3546,68.4408,74800.0
2013-01-30 10:05:00,71.46,71.54,71.24,71.38,108200.0,68.4312,68.5078,68.2205,68.3546,108200.0
2013-01-30 10:10:00,71.37,71.42,71.31,71.35,87300.0,68.345,68.3929,68.2875,68.3259,87300.0
2013-01-30 10:15:00,71.33,71.41,71.27,71.41,22200.0,68.3067,68.3833,68.2492,68.3833,22200.0
2013-01-30 10:20:00,71.39,71.42,71.33,71.36,52900.0,68.3642,68.3929,68.3067,68.3354,52900.0
2013-01-30 10:25:00,71.35,71.41,71.35,71.41,31800.0,68.3259,68.3833,68.3259,68.3833,31800.0
2013-01-30 10:30:00,71.4,71.41,71.35,71.37,41800.0,68.3737,68.3833,68.3259,68.345,41800.0
2013-01-30 10:35:00,71.36,71.41,71.36,71.4,48200.0,68.3354,68.3833,68.3354,68.3737,48200.0
2013-01-30 10:40:00,71.4,71.41,71.37,71.38,35200.0,68.3737,68.3833,68.345,68.3546,35200.0
2013-01-30 10:45:00,71.38,71.41,71.37,71.4,20900.0,68.3546,68.3833,68.345,68.3737,20900.0
2013-01-30 10:50:00,71.4,71.41,71.37,71.39,24100.0,68.3737,68.3833,68.345,68.3642,24100.0
2013-01-30 10:55:00,71.39,71.41,71.39,71.4,21500.0,68.3642,68.3833,68.3642,68.3737,21500.0
2013-01-30 11:00:00,71.4,71.41,71.38,71.4,22800.0,68.3737,68.3833,68.3546,68.3737,22800.0
2013-01-30 11:05:00,71.4,71.41,71.39,71.4,19800.0,68.3737,68.3833,68.3642,68.3737,19800.0
2013-01-30 11:10:00,71.4,71.41,71.39,71.4,20800.0,68.3737,68.3833,68.3642,68.3737,20800.0
2013-01-30 11:15:00,71.39,71.41,71.39,71.41,11300.0,68.3642,68.3833,68.3642,68.3833,11300.0
2013-01-30 11:20:00,71.41,71.47,71.29,71.38,62500.0,68.3833,68.4408,68.2684,68.3546,62500.0
2013-01-30 11:25:00,71.38,71.5,71.38,71.41,50100.0,68.3546,68.4695,68.3546,68.3833,50100.0
2013-01-30 11:30:00,71.42,71.44,71.39,71.44,16500.0,68.3929,68.412,68.3642,68.412,16500.0
2013-01-30 11:35:00,71.45,71.59,71.45,71.56,18100.0,68.4216,68.5557,68.4216,68.527,18100.0
2013-01-30 11:40:00,71.56,71.56,71.43,71.43,46000.0,68.527,68.527,68.4025,68.4025,46000.0
2013-01-30 11:45:00,71.43,71.53,71.4,71.47,40800.0,68.4025,68.4982,68.3737,68.4408,40800.0
2013-01-30 11:50:00,71.46,71.47,71.43,71.46,25400.0,68.4312,68.4408,68.4025,68.4312,25400.0
2013-01-30 11:55:00,71.46,71.48,71.35,71.36,125100.0,68.4312,68.4503,68.3259,68.3354,125100.0
2013-01-30 12:00:00,71.34,71.38,71.32,71.38,17700.0,68.3163,68.3546,68.2971,68.3546,17700.0
2013-01-30 12:05:00,71.38,71.42,71.33,71.4,60700.0,68.3546,68.3929,68.3067,68.3737,60700.0
2013-01-30 12:10:00,71.39,71.4,71.36,71.38,21200.0,68.3642,68.3737,68.3354,68.3546,21200.0
2013-01-30 12:15:00,71.37,71.39,71.36,71.38,18400.0,68.345,68.3642,68.3354,68.3546,18400.0
2013-01-30 12:20:00,71.37,71.39,71.31,71.39,19500.0,68.345,68.3642,68.2875,68.3642,19500.0
2013-01-30 12:25:00,71.38,71.38,71.32,71.35,90900.0,68.3546,68.3546,68.2971,68.3259,90900.0
2013-01-30 12:30:00,71.35,71.35,71.28,71.31,36300.0,68.3259,68.3259,68.2588,68.2875,36300.0
2013-01-30 12:35:00,71.3,71.3,71.09,71.1,31000.0,68.278,68.278,68.0769,68.0864,31000.0
2013-01-30 12:40:00,71.1,71.15,71.04,71.05,41300.0,68.0864,68.1343,68.029,68.0386,41300.0
2013-01-30 12:45:00,71.05,71.11,71.05,71.11,21600.0,68.0386,68.096,68.0386,68.096,21600.0
2013-01-30 12:50:00,71.12,71.16,71.09,71.15,20300.0,68.1056,68.1439,68.0769,68.1343,20300.0
2013-01-30 12:55:00,71.15,71.16,71.11,71.15,56300.0,68.1343,68.1439,68.096,68.1343,56300.0
2013-01-30 13:00:00,71.15,71.15,71.0,71.01,18600.0,68.1343,68.1343,67.9907,68.0003,18600.0
2013-01-30 13:05:00,71.0,71.02,70.97,71.0,15000.0,67.9907,68.0098,67.962,67.9907,15000.0
2013-01-30 13:10:00,71.0,71.0,70.94,70.98,10000.0,67.9907,67.9907,67.9332,67.9715,10000.0
2013-01-30 13:15:00,70.98,70.99,70.86,70.86,11500.0,67.9715,67.9811,67.8566,67.8566,11500.0
2013-01-30 13:20:00,70.84,70.89,70.81,70.89,18200.0,67.8375,67.8853,67.8087,67.8853,18200.0
2013-01-30 13:25:00,70.92,70.94,70.9,70.92,18700.0,67.9141,67.9332,67.8949,67.9141,18700.0
2013-01-30 13:30:00,70.92,70.93,70.79,70.8,18300.0,67.9141,67.9237,67.7896,67.7992,18300.0
2013-01-30 13:35:00,70.81,70.81,70.72,70.72,15300.0,67.8087,67.8087,67.7226,67.7226,15300.0
2013-01-30 13:40:00,70.74,70.75,70.64,70.66,22200.0,67.7417,67.7513,67.6459,67.6651,22200.0
2013-01-30 13:45:00,70.66,70.68,70.59,70.66,29300.0,67.6651,67.6843,67.5981,67.6651,29300.0
2013-01-30 13:50:00,70.66,70.73,70.66,70.7,17900.0,67.6651,67.7321,67.6651,67.7034,17900.0
2013-01-30 13:55:00,70.7,70.77,70.7,70.76,20100.0,67.7034,67.7704,67.7034,67.7609,20100.0
2013-01-30 14:00:00,70.75,70.84,70.74,70.84,11600.0,67.7513,67.8375,67.7417,67.8375,11600.0
2013-01-30 14:05:00,70.84,70.84,70.74,70.74,28900.0,67.8375,67.8375,67.7417,67.7417,28900.0
2013-01-30 14:10:00,70.75,70.94,70.75,70.9,23900.0,67.7513,67.9332,67.7513,67.8949,23900.0
2013-01-30 14:15:00,70.91,71.01,70.85,70.88,25000.0,67.9045,68.0003,67.847,67.8758,25000.0
2013-01-30 14:20:00,70.89,70.9,70.73,70.79,31800.0,67.8853,67.8949,67.7321,67.7896,31800.0
2013-01-30 14:25:00,70.78,70.87,70.74,70.86,34500.0,67.78,67.8662,67.7417,67.8566,34500.0
2013-01-30 14:30:00,70.87,70.92,70.84,70.85,22300.0,67.8662,67.9141,67.8375,67.847,22300.0
2013-01-30 14:35:00,70.86,70.87,70.73,70.73,35000.0,67.8566,67.8662,67.7321,67.7321,35000.0
2013-01-30 14:40:00,70.74,70.85,70.7,70.79,84000.0,67.7417,67.847,67.7034,67.7896,84000.0
2013-01-30 14:45:00,70.77,70.78,70.6,70.67,141200.0,67.7704,67.78,67.6076,67.6747,141200.0
2013-01-30 14:50:00,70.69,70.76,70.64,70.64,64500.0,67.6938,67.7609,67.6459,67.6459,64500.0
2013-01-30 14:55:00,70.63,70.66,70.61,70.64,17600.0,67.6364,67.6651,67.6172,67.6459,17600.0
2013-01-30 15:00:00,70.64,70.64,70.59,70.59,17600.0,67.6459,67.6459,67.5981,67.5981,17600.0
2013-01-30 15:05:00,70.59,70.74,70.59,70.68,29300.0,67.5981,67.7417,67.5981,67.6843,29300.0
2013-01-30 15:10:00,70.68,70.68,70.4,70.41,75900.0,67.6843,67.6843,67.4161,67.4257,75900.0
2013-01-30 15:15:00,70.41,70.41,70.18,70.24,65500.0,67.4257,67.4257,67.2054,67.2629,65500.0
2013-01-30 15:20:00,70.25,70.32,70.15,70.15,50700.0,67.2725,67.3395,67.1767,67.1767,50700.0
2013-01-30 15:25:00,70.17,70.2,70.16,70.19,70200.0,67.1959,67.2246,67.1863,67.215,70200.0
2013-01-30 15:30:00,70.2,70.32,70.19,70.31,70300.0,67.2246,67.3395,67.215,67.3299,70300.0
2013-01-30 15:35:00,70.31,70.31,70.25,70.28,59500.0,67.3299,67.3299,67.2725,67.3012,59500.0
2013-01-30 15:40:00,70.28,70.3,70.13,70.17,87200.0,67.3012,67.3204,67.1576,67.1959,87200.0
2013-01-30 15:45:00,70.17,70.25,70.16,70.22,61500.0,67.1959,67.2725,67.1863,67.2437,61500.0
2013-01-30 15:50:00,70.23,70.34,70.16,70.34,50800.0,67.2533,67.3587,67.1863,67.3587,50800.0
2013-01-30 15:55:00,70.33,70.4,70.31,70.39,78700.0,67.3491,67.4161,67.3299,67.4065,78700.0
2013-01-31 09:30:00,70.48,71.2,70.4,70.56,80400.0,67.4927,68.1822,67.4161,67.5693,80400.0
2013-01-31 09:35:00,70.57,70.79,70.55,70.66,41100.0,67.5789,67.7896,67.5598,67.6651,41100.0
2013-01-31 09:40:00,70.67,70.71,70.01,70.56,94000.0,67.6747,67.713,67.0426,67.5693,94000.0
2013-01-31 09:45:00,70.57,70.92,70.56,70.69,30300.0,67.5789,67.9141,67.5693,67.6938,30300.0
2013-01-31 09:50:00,70.69,70.83,70.69,70.78,80300.0,67.6938,67.8279,67.6938,67.78,80300.0
2013-01-31 09:55:00,70.77,70.83,70.52,70.59,42400.0,67.7704,67.8279,67.531,67.5981,42400.0
2013-01-31 10:00:00,70.57,70.67,70.4,70.42,49400.0,67.5789,67.6747,67.4161,67.4353,49400.0
2013-01-31 10:05:00,70.4,70.75,70.4,70.61,36900.0,67.4161,67.7513,67.4161,67.6172,36900.0
2013-01-31 10:10:00,70.6,70.89,70.4,70.4,32100.0,67.6076,67.8853,67.4161,67.4161,32100.0
2013-01-31 10:15:00,70.4,70.48,70.4,70.41,32500.0,67.4161,67.4927,67.4161,67.4257,32500.0
2013-01-31 10:20:00,70.4,70.54,70.4,70.41,23700.0,67.4161,67.5502,67.4161,67.4257,23700.0
2013-01-31 10:25:00,70.4,70.44,70.4,70.41,20000.0,67.4161,67.4544,67.4161,67.4257,20000.0
2013-01-31 10:30:00,70.41,70.58,70.4,70.58,17200.0,67.4257,67.5885,67.4161,67.5885,17200.0
2013-01-31 10:35:00,70.59,70.59,70.4,70.44,29000.0,67.5981,67.5981,67.4161,67.4544,29000.0
2013-01-31 10:40:00,70.45,70.56,70.45,70.51,74400.0,67.464,67.5693,67.464,67.5215,74400.0
2013-01-31 10:45:00,70.51,70.55,70.42,70.44,23200.0,67.5215,67.5598,67.4353,67.4544,23200.0
2013-01-31 10:50:00,70.43,70.45,70.27,70.27,24900.0,67.4448,67.464,67.2916,67.2916,24900.0
2013-01-31 10:55:00,70.27,70.27,70.12,70.12,15600.0,67.2916,67.2916,67.148,67.148,15600.0
2013-01-31 11:00:00,70.11,70.35,70.08,70.33,33300.0,67.1384,67.3682,67.1097,67.3491,33300.0
2013-01-31 11:05:00,70.33,70.53,70.25,70.41,42500.0,67.3491,67.5406,67.2725,67.4257,42500.0
2013-01-31 11:10:00,70.4,70.48,70.39,70.41,42000.0,67.4161,67.4927,67.4065,67.4257,42000.0
2013-01-31 11:15:00,70.41,70.47,70.4,70.47,31700.0,67.4257,67.4832,67.4161,67.4832,31700.0
2013-01-31 11:20:00,70.47,70.54,70.44,70.52,36800.0,67.4832,67.5502,67.4544,67.531,36800.0
2013-01-31 11:25:00,70.5,70.5,70.37,70.43,34100.0,67.5119,67.5119,67.3874,67.4448,34100.0
2013-01-31 11:30:00,70.42,70.46,70.4,70.46,16600.0,67.4353,67.4736,67.4161,67.4736,16600.0
2013-01-31 11:35:00,70.44,70.55,70.42,70.53,20500.0,67.4544,67.5598,67.4353,67.5406,20500.0
2013-01-31 11:40:00,70.54,70.56,70.49,70.54,12600.0,67.5502,67.5693,67.5023,67.5502,12600.0
2013-01-31 11:45:00,70.52,70.7,70.51,70.66,24800.0,67.531,67.7034,67.5215,67.6651,24800.0
2013-01-31 11:50:00,70.66,70.69,70.58,70.59,12300.0,67.6651,67.6938,67.5885,67.5981,12300.0
2013-01-31 11:55:00,70.58,70.7,70.55,70.68,18900.0,67.5885,67.7034,67.5598,67.6843,18900.0
2013-01-31 12:00:00,70.69,70.75,70.68,70.75,14200.0,67.6938,67.7513,67.6843,67.7513,14200.0
2013-01-31 12:05:00,70.74,70.74,70.68,70.71,11900.0,67.7417,67.7417,67.6843,67.713,11900.0
2013-01-31 12:10:00,70.71,70.75,70.71,70.75,12200.0,67.713,67.7513,67.713,67.7513,12200.0
2013-01-31 12:15:00,70.75,70.89,70.74,70.89,17700.0,67.7513,67.8853,67.7417,67.8853,17700.0
2013-01-31 12:20:00,70.87,70.89,70.85,70.89,13300.0,67.8662,67.8853,67.847,67.8853,13300.0
2013-01-31 12:25:00,70.88,70.91,70.88,70.91,15500.0,67.8758,67.9045,67.8758,67.9045,15500.0
2013-01-31 12:30:00,70.91,70.94,70.88,70.93,19100.0,67.9045,67.9332,67.8758,67.9237,19100.0
2013-01-31 12:35:00,70.92,71.0,70.92,70.99,33000.0,67.9141,67.9907,67.9141,67.9811,33000.0
2013-01-31 12:40:00,70.98,71.1,70.98,71.09,51900.0,67.9715,68.0864,67.9715,68.0769,51900.0
2013-01-31 12:45:00,71.09,71.14,71.07,71.13,18800.0,68.0769,68.1248,68.0577,68.1152,18800.0
2013-01-31 12:50:00,71.13,71.17,71.1,71.16,11800.0,68.1152,68.1535,68.0864,68.1439,11800.0
2013-01-31 12:55:00,71.16,71.18,71.14,71.17,9100.0,68.1439,68.1631,68.1248,68.1535,9100.0
2013-01-31 13:00:00,71.15,71.16,71.1,71.12,19500.0,68.1343,68.1439,68.0864,68.1056,19500.0
2013-01-31 13:05:00,71.12,71.14,71.12,71.14,11100.0,68.1056,68.1248,68.1056,68.1248,11100.0
2013-01-31 13:10:00,71.13,71.22,71.13,71.22,18200.0,68.1152,68.2014,68.1152,68.2014,18200.0
2013-01-31 13:15:00,71.22,71.4,71.21,71.38,65800.0,68.2014,68.3737,68.1918,68.3546,65800.0
2013-01-31 13:20:00,71.39,71.39,71.36,71.38,53600.0,68.3642,68.3642,68.3354,68.3546,53600.0
2013-01-31 13:25:00,71.37,71.46,71.35,71.41,32700.0,68.345,68.4312,68.3259,68.3833,32700.0
2013-01-31 13:30:00,71.42,71.44,71.4,71.4,19400.0,68.3929,68.412,68.3737,68.3737,19400.0
2013-01-31 13:35:00,71.4,71.45,71.4,71.42,22300.0,68.3737,68.4216,68.3737,68.3929,22300.0
2013-01-31 13:40:00,71.4,71.44,71.4,71.44,17500.0,68.3737,68.412,68.3737,68.412,17500.0
2013-01-31 13:45:00,71.44,71.5,71.42,71.49,40400.0,68.412,68.4695,68.3929,68.4599,40400.0
2013-01-31 13:50:00,71.48,71.49,71.45,71.48,16400.0,68.4503,68.4599,68.4216,68.4503,16400.0
2013-01-31 13:55:00,71.48,71.57,71.47,71.54,40900.0,68.4503,68.5365,68.4408,68.5078,40900.0
2013-01-31 14:00:00,71.54,71.64,71.5,71.58,54600.0,68.5078,68.6036,68.4695,68.5461,54600.0
2013-01-31 14:05:00,71.59,71.65,71.54,71.65,26500.0,68.5557,68.6131,68.5078,68.6131,26500.0
2013-01-31 14:10:00,71.65,71.85,71.65,71.85,87300.0,68.6131,68.8047,68.6131,68.8047,87300.0
2013-01-31 14:15:00,71.85,71.94,71.84,71.92,57400.0,68.8047,68.8908,68.7951,68.8717,57400.0
2013-01-31 14:20:00,71.92,72.04,71.9,72.0,99700.0,68.8717,68.9866,68.8525,68.9483,99700.0
2013-01-31 14:25:00,72.0,72.03,71.91,71.91,65200.0,68.9483,68.977,68.8621,68.8621,65200.0
2013-01-31 14:30:00,71.9,71.91,71.82,71.91,77300.0,68.8525,68.8621,68.7759,68.8621,77300.0
2013-01-31 14:35:00,71.91,71.91,71.83,71.85,25400.0,68.8621,68.8621,68.7855,68.8047,25400.0
2013-01-31 14:40:00,71.85,71.9,71.75,71.77,34900.0,68.8047,68.8525,68.7089,68.7281,34900.0
2013-01-31 14:45:00,71.77,71.87,71.76,71.8,31400.0,68.7281,68.8238,68.7185,68.7568,31400.0
2013-01-31 14:50:00,71.8,71.87,71.79,71.86,24200.0,68.7568,68.8238,68.7472,68.8142,24200.0
2013-01-31 14:55:00,71.85,71.9,71.82,71.9,35600.0,68.8047,68.8525,68.7759,68.8525,35600.0
2013-01-31 15:00:00,71.89,71.93,71.88,71.9,63400.0,68.843,68.8813,68.8334,68.8525,63400.0
2013-01-31 15:05:00,71.9,71.91,71.89,71.91,41000.0,68.8525,68.8621,68.843,68.8621,41000.0
2013-01-31 15:10:00,71.91,71.98,71.91,71.94,44200.0,68.8621,68.9291,68.8621,68.8908,44200.0
2013-01-31 15:15:00,71.94,72.01,71.92,72.0,17300.0,68.8908,68.9579,68.8717,68.9483,17300.0
2013-01-31 15:20:00,72.01,72.01,71.94,71.97,32400.0,68.9579,68.9579,68.8908,68.9196,32400.0
2013-01-31 15:25:00,71.97,71.97,71.9,71.96,36900.0,68.9196,68.9196,68.8525,68.91,36900.0
2013-01-31 15:30:00,71.96,72.05,71.91,72.02,57400.0,68.91,68.9962,68.8621,68.9675,57400.0
2013-01-31 15:35:00,72.02,72.08,72.01,72.05,54500.0,68.9675,69.0249,68.9579,68.9962,54500.0
2013-01-31 15:40:00,72.05,72.1,72.04,72.09,62100.0,68.9962,69.0441,68.9866,69.0345,62100.0
2013-01-31 15:45:00,72.08,72.28,72.02,72.27,222200.0,69.0249,69.2164,68.9675,69.2069,222200.0
2013-01-31 15:50:00,72.27,72.48,72.25,72.47,164500.0,69.2069,69.408,69.1877,69.3984,164500.0
2013-01-31 15:55:00,72.47,72.48,72.11,72.14,343100.0,69.3984,69.408,69.0536,69.0824,343100.0
2013-02-01 09:30:00,72.8,73.57,72.8,73.46,168600.0,69.7144,70.4518,69.7144,70.3464,168600.0
2013-02-01 09:35:00,73.48,73.87,73.41,73.81,129400.0,70.3656,70.739,70.2985,70.6816,129400.0
2013-02-01 09:40:00,73.82,73.99,73.7,73.93,121900.0,70.6912,70.854,70.5762,70.7965,121900.0
2013-02-01 09:45:00,73.93,73.98,73.87,73.97,44200.0,70.7965,70.8444,70.739,70.8348,44200.0
2013-02-01 09:50:00,73.96,74.13,73.93,74.07,62900.0,70.8252,70.988,70.7965,70.9306,62900.0
2013-02-01 09:55:00,74.05,74.21,73.98,74.06,46300.0,70.9114,71.0646,70.8444,70.921,46300.0
2013-02-01 10:00:00,74.09,74.18,73.83,74.11,100700.0,70.9497,71.0359,70.7007,70.9689,100700.0
2013-02-01 10:05:00,74.1,74.44,74.09,74.31,80900.0,70.9593,71.2849,70.9497,71.1604,80900.0
2013-02-01 10:10:00,74.3,74.3,73.92,73.95,56000.0,71.1508,71.1508,70.7869,70.8157,56000.0
2013-02-01 10:15:00,73.96,74.12,73.96,74.02,39300.0,70.8252,70.9784,70.8252,70.8827,39300.0
2013-02-01 10:20:00,74.02,74.21,74.01,74.02,30700.0,70.8827,71.0646,70.8731,70.8827,30700.0
2013-02-01 10:25:00,74.02,74.13,73.91,74.12,76000.0,70.8827,70.988,70.7773,70.9784,76000.0
2013-02-01 10:30:00,74.12,74.25,74.05,74.15,55400.0,70.9784,71.1029,70.9114,71.0072,55400.0
2013-02-01 10:35:00,74.17,74.23,74.17,74.18,22100.0,71.0263,71.0838,71.0263,71.0359,22100.0
2013-02-01 10:40:00,74.17,74.18,74.1,74.11,15100.0,71.0263,71.0359,70.9593,70.9689,15100.0
2013-02-01 10:45:00,74.11,74.48,74.11,74.23,69400.0,70.9689,71.3232,70.9689,71.0838,69400.0
2013-02-01 10:50:00,74.23,74.34,74.04,74.04,41200.0,71.0838,71.1891,70.9018,70.9018,41200.0
2013-02-01 10:55:00,74.04,74.15,74.03,74.09,40300.0,70.9018,71.0072,70.8923,70.9497,40300.0
2013-02-01 11:00:00,74.09,74.14,73.98,74.0,35000.0,70.9497,70.9976,70.8444,70.8635,35000.0
2013-02-01 11:05:00,74.01,74.13,73.92,73.94,32100.0,70.8731,70.988,70.7869,70.8061,32100.0
2013-02-01 11:10:00,73.93,74.06,73.92,74.02,39100.0,70.7965,70.921,70.7869,70.8827,39100.0
2013-02-01 11:15:00,74.04,74.19,74.03,74.18,57500.0,70.9018,71.0455,70.8923,71.0359,57500.0
2013-02-01 11:20:00,74.17,74.44,74.14,74.43,60400.0,71.0263,71.2849,70.9976,71.2753,60400.0
2013-02-01 11:25:00,74.41,74.49,74.29,74.38,36000.0,71.2562,71.3328,71.1412,71.2274,36000.0
2013-02-01 11:30:00,74.38,74.72,74.38,74.57,65700.0,71.2274,71.553,71.2274,71.4094,65700.0
2013-02-01 11:35:00,74.59,74.74,74.55,74.74,77000.0,71.4285,71.5722,71.3902,71.5722,77000.0
2013-02-01 11:40:00,74.73,74.74,74.64,74.74,26800.0,71.5626,71.5722,71.4764,71.5722,26800.0
2013-02-01 11:45:00,74.74,74.74,74.52,74.54,51600.0,71.5722,71.5722,71.3615,71.3806,51600.0
2013-02-01 11:50:00,74.53,74.7,74.49,74.67,33200.0,71.3711,71.5339,71.3328,71.5051,33200.0
2013-02-01 11:55:00,74.6,74.62,74.46,74.51,23400.0,71.4381,71.4573,71.304,71.3519,23400.0
2013-02-01 12:00:00,74.5,74.55,74.46,74.47,23400.0,71.3423,71.3902,71.304,71.3136,23400.0
2013-02-01 12:05:00,74.47,74.56,74.41,74.54,32400.0,71.3136,71.3998,71.2562,71.3806,32400.0
2013-02-01 12:10:00,74.52,74.58,74.45,74.57,29800.0,71.3615,71.4189,71.2945,71.4094,29800.0
2013-02-01 12:15:00,74.58,74.75,74.58,74.75,43000.0,71.4189,71.5817,71.4189,71.5817,43000.0
2013-02-01 12:20:00,74.77,74.8,74.76,74.8,40700.0,71.6009,71.6296,71.5913,71.6296,40700.0
2013-02-01 12:25:00,74.8,74.82,74.79,74.81,43200.0,71.6296,71.6488,71.62,71.6392,43200.0
2013-02-01 12:30:00,74.81,74.86,74.8,74.85,71900.0,71.6392,71.6871,71.6296,71.6775,71900.0
2013-02-01 12:35:00,74.85,74.86,74.72,74.72,36700.0,71.6775,71.6871,71.553,71.553,36700.0
2013-02-01 12:40:00,74.72,74.75,74.66,74.75,18600.0,71.553,71.5817,71.4956,71.5817,18600.0
2013-02-01 12:45:00,74.75,74.78,74.69,74.7,28000.0,71.5817,71.6105,71.5243,71.5339,28000.0
2013-02-01 12:50:00,74.7,74.83,74.69,74.83,16900.0,71.5339,71.6584,71.5243,71.6584,16900.0
2013-02-01 12:55:00,74.81,74.91,74.77,74.88,19400.0,71.6392,71.735,71.6009,71.7062,19400.0
2013-02-01 13:00:00,74.88,74.91,74.86,74.91,20200.0,71.7062,71.735,71.6871,71.735,20200.0
2013-02-01 13:05:00,74.9,74.97,74.9,74.97,33700.0,71.7254,71.7924,71.7254,71.7924,33700.0
2013-02-01 13:10:00,74.97,75.31,74.96,75.31,106800.0,71.7924,72.118,71.7828,72.118,106800.0
2013-02-01 13:15:00,75.31,75.41,75.23,75.29,96100.0,72.118,72.2138,72.0414,72.0989,96100.0
2013-02-01 13:20:00,75.26,75.28,75.07,75.1,55000.0,72.0701,72.0893,71.8882,71.9169,55000.0
2013-02-01 13:25:00,75.1,75.18,75.09,75.18,44400.0,71.9169,71.9935,71.9073,71.9935,44400.0
2013-02-01 13:30:00,75.18,75.4,75.15,75.29,82500.0,71.9935,72.2042,71.9648,72.0989,82500.0
2013-02-01 13:35:00,75.29,75.46,75.28,75.45,44800.0,72.0989,72.2617,72.0893,72.2521,44800.0
2013-02-01 13:40:00,75.46,75.61,75.37,75.57,66400.0,72.2617,72.4053,72.1755,72.367,66400.0
2013-02-01 13:45:00,75.58,75.79,75.58,75.7,113500.0,72.3766,72.5777,72.3766,72.4915,113500.0
2013-02-01 13:50:00,75.7,75.72,75.61,75.61,51900.0,72.4915,72.5106,72.4053,72.4053,51900.0
2013-02-01 13:55:00,75.6,75.71,75.53,75.53,77000.0,72.3957,72.5011,72.3287,72.3287,77000.0
2013-02-01 14:00:00,75.53,75.53,75.28,75.28,53800.0,72.3287,72.3287,72.0893,72.0893,53800.0
2013-02-01 14:05:00,75.29,75.29,75.15,75.22,50000.0,72.0989,72.0989,71.9648,72.0318,50000.0
2013-02-01 14:10:00,75.21,75.22,75.07,75.14,43700.0,72.0222,72.0318,71.8882,71.9552,43700.0
2013-02-01 14:15:00,75.15,75.16,74.88,74.99,41900.0,71.9648,71.9744,71.7062,71.8116,41900.0
2013-02-01 14:20:00,74.98,75.05,74.94,75.0,31000.0,71.802,71.869,71.7637,71.8211,31000.0
2013-02-01 14:25:00,74.99,75.03,74.89,75.02,38700.0,71.8116,71.8499,71.7158,71.8403,38700.0
2013-02-01 14:30:00,75.03,75.05,74.85,74.85,31200.0,71.8499,71.869,71.6775,71.6775,31200.0
2013-02-01 14:35:00,74.83,74.96,74.8,74.96,47600.0,71.6584,71.7828,71.6296,71.7828,47600.0
2013-02-01 14:40:00,74.95,74.99,74.92,74.97,28600.0,71.7733,71.8116,71.7445,71.7924,28600.0
2013-02-01 14:45:00,74.96,74.98,74.9,74.98,25300.0,71.7828,71.802,71.7254,71.802,25300.0
2013-02-01 14:50:00,74.98,75.05,74.93,74.95,26600.0,71.802,71.869,71.7541,71.7733,26600.0
2013-02-01 14:55:00,74.94,74.95,74.83,74.87,31700.0,71.7637,71.7733,71.6584,71.6967,31700.0
2013-02-01 15:00:00,74.85,74.85,74.67,74.68,32500.0,71.6775,71.6775,71.5051,71.5147,32500.0
2013-02-01 15:05:00,74.68,74.69,74.58,74.58,25500.0,71.5147,71.5243,71.4189,71.4189,25500.0
2013-02-01 15:10:00,74.58,74.72,74.58,74.72,21700.0,71.4189,71.553,71.4189,71.553,21700.0
2013-02-01 15:15:00,74.72,74.72,74.62,74.68,20500.0,71.553,71.553,71.4573,71.5147,20500.0
2013-02-01 15:20:00,74.68,74.74,74.6,74.62,36100.0,71.5147,71.5722,71.4381,71.4573,36100.0
2013-02-01 15:25:00,74.61,74.71,74.58,74.7,32200.0,71.4477,71.5434,71.4189,71.5339,32200.0
2013-02-01 15:30:00,74.7,74.74,74.66,74.73,52100.0,71.5339,71.5722,71.4956,71.5626,52100.0
2013-02-01 15:35:00,74.73,74.83,74.73,74.79,64100.0,71.5626,71.6584,71.5626,71.62,64100.0
2013-02-01 15:40:00,74.79,74.83,74.72,74.77,61000.0,71.62,71.6584,71.553,71.6009,61000.0
2013-02-01 15:45:00,74.77,74.9,74.77,74.87,61900.0,71.6009,71.7254,71.6009,71.6967,61900.0
2013-02-01 15:50:00,74.87,74.87,74.73,74.73,48400.0,71.6967,71.6967,71.5626,71.5626,48400.0
2013-02-01 15:55:00,74.73,74.83,74.72,74.81,125100.0,71.5626,71.6584,71.553,71.6392,125100.0
2013-02-04 09:30:00,74.5,74.5,72.89,73.05,139500.0,71.3423,71.3423,69.8006,69.9538,139500.0
2013-02-04 09:35:00,73.05,73.6,73.05,73.45,51900.0,69.9538,70.4805,69.9538,70.3368,51900.0
2013-02-04 09:40:00,73.45,73.64,73.28,73.28,78400.0,70.3368,70.5188,70.174,70.174,78400.0
2013-02-04 09:45:00,73.32,73.44,73.2,73.4,106200.0,70.2124,70.3273,70.0974,70.289,106200.0
2013-02-04 09:50:00,73.4,73.55,73.33,73.55,53800.0,70.289,70.4326,70.2219,70.4326,53800.0
2013-02-04 09:55:00,73.55,73.74,73.54,73.57,23200.0,70.4326,70.6146,70.423,70.4518,23200.0
2013-02-04 10:00:00,73.58,73.6,73.31,73.32,26500.0,70.4613,70.4805,70.2028,70.2124,26500.0
2013-02-04 10:05:00,73.34,73.43,73.26,73.37,57700.0,70.2315,70.3177,70.1549,70.2602,57700.0
2013-02-04 10:10:00,73.38,73.44,73.35,73.35,34200.0,70.2698,70.3273,70.2411,70.2411,34200.0
2013-02-04 10:15:00,73.36,73.37,73.22,73.26,34900.0,70.2507,70.2602,70.1166,70.1549,34900.0
2013-02-04 10:20:00,73.27,73.39,73.2,73.23,42000.0,70.1645,70.2794,70.0974,70.1262,42000.0
2013-02-04 10:25:00,73.25,73.28,73.19,73.24,19600.0,70.1453,70.174,70.0879,70.1357,19600.0
2013-02-04 10:30:00,73.25,73.26,73.12,73.12,51300.0,70.1453,70.1549,70.0208,70.0208,51300.0
2013-02-04 10:35:00,73.13,73.25,73.12,73.21,52200.0,70.0304,70.1453,70.0208,70.107,52200.0
2013-02-04 10:40:00,73.2,73.2,72.94,72.94,33800.0,70.0974,70.0974,69.8485,69.8485,33800.0
2013-02-04 10:45:00,72.94,72.96,72.8,72.93,37000.0,69.8485,69.8676,69.7144,69.8389,37000.0
2013-02-04 10:50:00,72.94,72.96,72.83,72.87,16300.0,69.8485,69.8676,69.7431,69.7814,16300.0
2013-02-04 10:55:00,72.86,72.96,72.84,72.84,24200.0,69.7719,69.8676,69.7527,69.7527,24200.0
2013-02-04 11:00:00,72.84,72.85,72.76,72.83,29300.0,69.7527,69.7623,69.6761,69.7431,29300.0
2013-02-04 11:05:00,72.83,72.93,72.78,72.92,23300.0,69.7431,69.8389,69.6952,69.8293,23300.0
2013-02-04 11:10:00,72.91,73.0,72.89,72.96,18700.0,69.8197,69.9059,69.8006,69.8676,18700.0
2013-02-04 11:15:00,72.96,73.01,72.95,73.01,22200.0,69.8676,69.9155,69.858,69.9155,22200.0
2013-02-04 11:20:00,73.02,73.18,73.02,73.06,16600.0,69.9251,70.0783,69.9251,69.9634,16600.0
2013-02-04 11:25:00,73.07,73.08,72.93,72.93,14900.0,69.973,69.9825,69.8389,69.8389,14900.0
2013-02-04 11:30:00,72.92,72.96,72.89,72.93,13400.0,69.8293,69.8676,69.8006,69.8389,13400.0
2013-02-04 11:35:00,72.93,72.95,72.85,72.88,16900.0,69.8389,69.858,69.7623,69.791,16900.0
2013-02-04 11:40:00,72.9,72.9,72.78,72.78,12400.0,69.8102,69.8102,69.6952,69.6952,12400.0
2013-02-04 11:45:00,72.79,72.79,72.67,72.67,24000.0,69.7048,69.7048,69.5899,69.5899,24000.0
2013-02-04 11:50:00,72.67,72.67,72.51,72.51,36800.0,69.5899,69.5899,69.4367,69.4367,36800.0
2013-02-04 11:55:00,72.52,72.52,72.37,72.42,59400.0,69.4463,69.4463,69.3026,69.3505,59400.0
2013-02-04 12:00:00,72.44,72.49,72.16,72.16,78900.0,69.3697,69.4175,69.1015,69.1015,78900.0
2013-02-04 12:05:00,72.17,72.19,71.96,71.98,89700.0,69.1111,69.1302,68.91,68.9291,89700.0
2013-02-04 12:10:00,71.97,72.26,71.97,72.24,63500.0,68.9196,69.1973,68.9196,69.1781,63500.0
2013-02-04 12:15:00,72.24,72.29,72.15,72.15,42800.0,69.1781,69.226,69.0919,69.0919,42800.0
2013-02-04 12:20:00,72.17,72.25,72.17,72.2,20400.0,69.1111,69.1877,69.1111,69.1398,20400.0
2013-02-04 12:25:00,72.2,72.34,72.19,72.3,30700.0,69.1398,69.2739,69.1302,69.2356,30700.0
2013-02-04 12:30:00,72.31,72.33,72.28,72.3,55900.0,69.2452,69.2643,69.2164,69.2356,55900.0
2013-02-04 12:35:00,72.31,72.45,72.29,72.43,29600.0,69.2452,69.3792,69.226,69.3601,29600.0
2013-02-04 12:40:00,72.42,72.64,72.42,72.64,64300.0,69.3505,69.5612,69.3505,69.5612,64300.0
2013-02-04 12:45:00,72.63,72.75,72.63,72.63,15900.0,69.5516,69.6665,69.5516,69.5516,15900.0
2013-02-04 12:50:00,72.61,72.72,72.55,72.6,21600.0,69.5324,69.6378,69.475,69.5229,21600.0
2013-02-04 12:55:00,72.61,72.8,72.59,72.75,15400.0,69.5324,69.7144,69.5133,69.6665,15400.0
2013-02-04 13:00:00,72.75,72.78,72.69,72.73,22500.0,69.6665,69.6952,69.6091,69.6474,22500.0
2013-02-04 13:05:00,72.72,72.77,72.69,72.77,10000.0,69.6378,69.6857,69.6091,69.6857,10000.0
2013-02-04 13:10:00,72.76,72.86,72.75,72.86,31400.0,69.6761,69.7719,69.6665,69.7719,31400.0
2013-02-04 13:15:00,72.86,72.86,72.78,72.81,27300.0,69.7719,69.7719,69.6952,69.724,27300.0
2013-02-04 13:20:00,72.79,72.81,72.72,72.75,16200.0,69.7048,69.724,69.6378,69.6665,16200.0
2013-02-04 13:25:00,72.73,72.74,72.63,72.7,16100.0,69.6474,69.6569,69.5516,69.6186,16100.0
2013-02-04 13:30:00,72.69,72.74,72.67,72.73,31000.0,69.6091,69.6569,69.5899,69.6474,31000.0
2013-02-04 13:35:00,72.74,72.81,72.72,72.81,27900.0,69.6569,69.724,69.6378,69.724,27900.0
2013-02-04 13:40:00,72.8,72.9,72.79,72.87,23200.0,69.7144,69.8102,69.7048,69.7814,23200.0
2013-02-04 13:45:00,72.86,72.87,72.8,72.83,13800.0,69.7719,69.7814,69.7144,69.7431,13800.0
2013-02-04 13:50:00,72.83,72.88,72.81,72.88,13700.0,69.7431,69.791,69.724,69.791,13700.0
2013-02-04 13:55:00,72.88,72.91,72.85,72.91,24300.0,69.791,69.8197,69.7623,69.8197,24300.0
2013-02-04 14:00:00,72.92,72.94,72.87,72.88,18200.0,69.8293,69.8485,69.7814,69.791,18200.0
2013-02-04 14:05:00,72.88,72.89,72.87,72.88,15200.0,69.791,69.8006,69.7814,69.791,15200.0
2013-02-04 14:10:00,72.88,72.89,72.83,72.83,14600.0,69.791,69.8006,69.7431,69.7431,14600.0
2013-02-04 14:15:00,72.84,72.84,72.79,72.81,26400.0,69.7527,69.7527,69.7048,69.724,26400.0
2013-02-04 14:20:00,72.81,72.85,72.8,72.81,10800.0,69.724,69.7623,69.7144,69.724,10800.0
2013-02-04 14:25:00,72.81,72.97,72.76,72.95,30700.0,69.724,69.8772,69.6761,69.858,30700.0
2013-02-04 14:30:00,72.94,72.95,72.89,72.92,13200.0,69.8485,69.858,69.8006,69.8293,13200.0
2013-02-04 14:35:00,72.92,72.96,72.91,72.92,33800.0,69.8293,69.8676,69.8197,69.8293,33800.0
2013-02-04 14:40:00,72.91,72.92,72.82,72.84,20600.0,69.8197,69.8293,69.7335,69.7527,20600.0
2013-02-04 14:45:00,72.86,72.86,72.7,72.7,28600.0,69.7719,69.7719,69.6186,69.6186,28600.0
2013-02-04 14:50:00,72.71,72.71,72.63,72.71,22200.0,69.6282,69.6282,69.5516,69.6282,22200.0
2013-02-04 14:55:00,72.72,72.79,72.72,72.76,14400.0,69.6378,69.7048,69.6378,69.6761,14400.0
2013-02-04 15:00:00,72.76,72.8,72.73,72.8,30900.0,69.6761,69.7144,69.6474,69.7144,30900.0
2013-02-04 15:05:00,72.81,72.85,72.81,72.84,18800.0,69.724,69.7623,69.724,69.7527,18800.0
2013-02-04 15:10:00,72.84,72.86,72.73,72.76,27000.0,69.7527,69.7719,69.6474,69.6761,27000.0
2013-02-04 15:15:00,72.76,72.78,72.71,72.76,27400.0,69.6761,69.6952,69.6282,69.6761,27400.0
2013-02-04 15:20:00,72.76,72.76,72.67,72.67,25900.0,69.6761,69.6761,69.5899,69.5899,25900.0
2013-02-04 15:25:00,72.68,72.75,72.66,72.72,34200.0,69.5995,69.6665,69.5803,69.6378,34200.0
2013-02-04 15:30:00,72.72,72.77,72.61,72.61,46300.0,69.6378,69.6857,69.5324,69.5324,46300.0
2013-02-04 15:35:00,72.61,72.62,72.43,72.44,37000.0,69.5324,69.542,69.3601,69.3697,37000.0
2013-02-04 15:40:00,72.44,72.47,72.36,72.42,60200.0,69.3697,69.3984,69.293,69.3505,60200.0
2013-02-04 15:45:00,72.41,72.6,72.41,72.57,124000.0,69.3409,69.5229,69.3409,69.4941,124000.0
2013-02-04 15:50:00,72.56,72.63,72.47,72.63,93100.0,69.4846,69.5516,69.3984,69.5516,93100.0
2013-02-04 15:55:00,72.63,72.65,72.42,72.44,183100.0,69.5516,69.5708,69.3505,69.3697,183100.0
2013-02-05 09:30:00,72.82,72.99,72.82,72.84,43800.0,69.7335,69.8963,69.7335,69.7527,43800.0
2013-02-05 09:35:00,72.83,73.02,72.75,73.02,73100.0,69.7431,69.9251,69.6665,69.9251,73100.0
2013-02-05 09:40:00,73.0,73.46,73.0,73.41,57100.0,69.9059,70.3464,69.9059,70.2985,57100.0
2013-02-05 09:45:00,73.4,73.59,73.37,73.54,50600.0,70.289,70.4709,70.2602,70.423,50600.0
2013-02-05 09:50:00,73.54,73.55,73.3,73.3,29600.0,70.423,70.4326,70.1932,70.1932,29600.0
2013-02-05 09:55:00,73.3,73.5,73.29,73.5,26300.0,70.1932,70.3847,70.1836,70.3847,26300.0
2013-02-05 10:00:00,73.5,73.77,73.45,73.71,57200.0,70.3847,70.6433,70.3368,70.5858,57200.0
2013-02-05 10:05:00,73.71,73.73,73.59,73.6,27500.0,70.5858,70.605,70.4709,70.4805,27500.0
2013-02-05 10:10:00,73.6,73.68,73.57,73.68,20500.0,70.4805,70.5571,70.4518,70.5571,20500.0
2013-02-05 10:15:00,73.68,73.72,73.6,73.71,62000.0,70.5571,70.5954,70.4805,70.5858,62000.0
2013-02-05 10:20:00,73.7,73.7,73.5,73.5,17700.0,70.5762,70.5762,70.3847,70.3847,17700.0
2013-02-05 10:25:00,73.5,73.61,73.5,73.59,11900.0,70.3847,70.4901,70.3847,70.4709,11900.0
2013-02-05 10:30:00,73.58,73.59,73.44,73.55,13100.0,70.4613,70.4709,70.3273,70.4326,13100.0
2013-02-05 10:35:00,73.57,73.65,73.55,73.61,16700.0,70.4518,70.5284,70.4326,70.4901,16700.0
2013-02-05 10:40:00,73.6,73.62,73.5,73.51,28400.0,70.4805,70.4996,70.3847,70.3943,28400.0
2013-02-05 10:45:00,73.52,73.63,73.51,73.63,13800.0,70.4039,70.5092,70.3943,70.5092,13800.0
2013-02-05 10:50:00,73.64,73.64,73.58,73.62,11900.0,70.5188,70.5188,70.4613,70.4996,11900.0
2013-02-05 10:55:00,73.62,73.63,73.54,73.56,23700.0,70.4996,70.5092,70.423,70.4422,23700.0
2013-02-05 11:00:00,73.56,73.58,73.45,73.46,65800.0,70.4422,70.4613,70.3368,70.3464,65800.0
2013-02-05 11:05:00,73.46,73.46,73.3,73.33,23200.0,70.3464,70.3464,70.1932,70.2219,23200.0
2013-02-05 11:10:00,73.31,73.33,73.23,73.24,19500.0,70.2028,70.2219,70.1262,70.1357,19500.0
2013-02-05 11:15:00,73.25,73.25,73.16,73.19,18700.0,70.1453,70.1453,70.0591,70.0879,18700.0
2013-02-05 11:20:00,73.2,73.38,73.2,73.38,17800.0,70.0974,70.2698,70.0974,70.2698,17800.0
2013-02-05 11:25:00,73.37,73.42,73.37,73.41,11900.0,70.2602,70.3081,70.2602,70.2985,11900.0
2013-02-05 11:30:00,73.4,73.58,73.4,73.56,23800.0,70.289,70.4613,70.289,70.4422,23800.0
2013-02-05 11:35:00,73.57,73.6,73.51,73.56,15100.0,70.4518,70.4805,70.3943,70.4422,15100.0
2013-02-05 11:40:00,73.56,73.56,73.45,73.49,27900.0,70.4422,70.4422,70.3368,70.3751,27900.0
2013-02-05 11:45:00,73.5,73.54,73.42,73.53,23100.0,70.3847,70.423,70.3081,70.4135,23100.0
2013-02-05 11:50:00,73.53,73.57,73.5,73.57,16700.0,70.4135,70.4518,70.3847,70.4518,16700.0
2013-02-05 11:55:00,73.58,73.68,73.58,73.66,19300.0,70.4613,70.5571,70.4613,70.5379,19300.0
2013-02-05 12:00:00,73.66,73.71,73.57,73.62,12000.0,70.5379,70.5858,70.4518,70.4996,12000.0
2013-02-05 12:05:00,73.6,73.6,73.5,73.57,32000.0,70.4805,70.4805,70.3847,70.4518,32000.0
2013-02-05 12:10:00,73.57,73.64,73.55,73.55,17500.0,70.4518,70.5188,70.4326,70.4326,17500.0
2013-02-05 12:15:00,73.54,73.7,73.53,73.68,22600.0,70.423,70.5762,70.4135,70.5571,22600.0
2013-02-05 12:20:00,73.67,73.68,73.63,73.68,7900.0,70.5475,70.5571,70.5092,70.5571,7900.0
2013-02-05 12:25:00,73.68,73.71,73.63,73.65,10000.0,70.5571,70.5858,70.5092,70.5284,10000.0
2013-02-05 12:30:00,73.65,73.7,73.63,73.7,9500.0,70.5284,70.5762,70.5092,70.5762,9500.0
2013-02-05 12:35:00,73.7,73.71,73.69,73.7,3200.0,70.5762,70.5858,70.5667,70.5762,3200.0
2013-02-05 12:40:00,73.69,73.77,73.67,73.76,15800.0,70.5667,70.6433,70.5475,70.6337,15800.0
2013-02-05 12:45:00,73.76,73.78,73.76,73.77,7700.0,70.6337,70.6529,70.6337,70.6433,7700.0
2013-02-05 12:50:00,73.76,73.82,73.76,73.8,16400.0,70.6337,70.6912,70.6337,70.672,16400.0
2013-02-05 12:55:00,73.81,73.85,73.8,73.81,12100.0,70.6816,70.7199,70.672,70.6816,12100.0
2013-02-05 13:00:00,73.81,73.84,73.8,73.84,17400.0,70.6816,70.7103,70.672,70.7103,17400.0
2013-02-05 13:05:00,73.84,74.0,73.84,73.99,45500.0,70.7103,70.8635,70.7103,70.854,45500.0
2013-02-05 13:10:00,73.99,74.03,73.9,73.91,20400.0,70.854,70.8923,70.7678,70.7773,20400.0
2013-02-05 13:15:00,73.9,73.91,73.77,73.79,13500.0,70.7678,70.7773,70.6433,70.6624,13500.0
2013-02-05 13:20:00,73.78,73.8,73.77,73.8,10400.0,70.6529,70.672,70.6433,70.672,10400.0
2013-02-05 13:25:00,73.79,73.98,73.78,73.97,28700.0,70.6624,70.8444,70.6529,70.8348,28700.0
2013-02-05 13:30:00,73.97,74.04,73.96,74.03,23000.0,70.8348,70.9018,70.8252,70.8923,23000.0
2013-02-05 13:35:00,74.02,74.02,73.97,74.0,23500.0,70.8827,70.8827,70.8348,70.8635,23500.0
2013-02-05 13:40:00,74.0,74.11,74.0,74.11,16400.0,70.8635,70.9689,70.8635,70.9689,16400.0
2013-02-05 13:45:00,74.1,74.11,74.03,74.06,14900.0,70.9593,70.9689,70.8923,70.921,14900.0
2013-02-05 13:50:00,74.06,74.07,74.04,74.06,14400.0,70.921,70.9306,70.9018,70.921,14400.0
2013-02-05 13:55:00,74.05,74.11,74.05,74.1,28200.0,70.9114,70.9689,70.9114,70.9593,28200.0
2013-02-05 14:00:00,74.1,74.15,74.1,74.13,16900.0,70.9593,71.0072,70.9593,70.988,16900.0
2013-02-05 14:05:00,74.12,74.26,74.09,74.26,44800.0,70.9784,71.1125,70.9497,71.1125,44800.0
2013-02-05 14:10:00,74.25,74.3,74.23,74.29,36300.0,71.1029,71.1508,71.0838,71.1412,36300.0
2013-02-05 14:15:00,74.29,74.35,74.27,74.33,21600.0,71.1412,71.1987,71.1221,71.1795,21600.0
2013-02-05 14:20:00,74.34,74.43,74.32,74.43,38600.0,71.1891,71.2753,71.17,71.2753,38600.0
2013-02-05 14:25:00,74.43,74.57,74.42,74.56,56700.0,71.2753,71.4094,71.2657,71.3998,56700.0
2013-02-05 14:30:00,74.55,74.55,74.35,74.41,32100.0,71.3902,71.3902,71.1987,71.2562,32100.0
2013-02-05 14:35:00,74.41,74.48,74.4,74.48,23100.0,71.2562,71.3232,71.2466,71.3232,23100.0
2013-02-05 14:40:00,74.47,74.56,74.47,74.54,35400.0,71.3136,71.3998,71.3136,71.3806,35400.0
2013-02-05 14:45:00,74.53,74.65,74.52,74.63,32700.0,71.3711,71.486,71.3615,71.4668,32700.0
2013-02-05 14:50:00,74.63,74.73,74.62,74.69,55200.0,71.4668,71.5626,71.4573,71.5243,55200.0
2013-02-05 14:55:00,74.69,74.75,74.64,74.71,36000.0,71.5243,71.5817,71.4764,71.5434,36000.0
2013-02-05 15:00:00,74.71,74.72,74.65,74.65,33600.0,71.5434,71.553,71.486,71.486,33600.0
2013-02-05 15:05:00,74.65,74.66,74.57,74.62,64800.0,71.486,71.4956,71.4094,71.4573,64800.0
2013-02-05 15:10:00,74.62,74.63,74.57,74.62,23500.0,71.4573,71.4668,71.4094,71.4573,23500.0
2013-02-05 15:15:00,74.62,74.63,74.57,74.58,30700.0,71.4573,71.4668,71.4094,71.4189,30700.0
2013-02-05 15:20:00,74.57,74.62,74.56,74.62,26400.0,71.4094,71.4573,71.3998,71.4573,26400.0
2013-02-05 15:25:00,74.62,74.65,74.59,74.59,22300.0,71.4573,71.486,71.4285,71.4285,22300.0
2013-02-05 15:30:00,74.6,74.7,74.59,74.7,38200.0,71.4381,71.5339,71.4285,71.5339,38200.0
2013-02-05 15:35:00,74.69,74.7,74.61,74.65,37700.0,71.5243,71.5339,71.4477,71.486,37700.0
2013-02-05 15:40:00,74.67,74.68,74.64,74.68,46700.0,71.5051,71.5147,71.4764,71.5147,46700.0
2013-02-05 15:45:00,74.66,74.75,74.66,74.75,83300.0,71.4956,71.5817,71.4956,71.5817,83300.0
2013-02-05 15:50:00,74.74,74.75,74.61,74.69,126600.0,71.5722,71.5817,71.4477,71.5243,126600.0
2013-02-05 15:55:00,74.69,74.8,74.69,74.77,210300.0,71.5243,71.6296,71.5243,71.6009,210300.0
2013-02-06 09:30:00,74.26,74.26,73.79,73.83,68000.0,71.1125,71.1125,70.6624,70.7007,68000.0
2013-02-06 09:35:00,73.8,74.03,73.67,73.78,131600.0,70.672,70.8923,70.5475,70.6529,131600.0
2013-02-06 09:40:00,73.78,73.92,73.66,73.75,33900.0,70.6529,70.7869,70.5379,70.6241,33900.0
2013-02-06 09:45:00,73.77,73.96,73.58,73.86,66200.0,70.6433,70.8252,70.4613,70.7295,66200.0
2013-02-06 09:50:00,73.83,74.08,73.77,73.9,71500.0,70.7007,70.9401,70.6433,70.7678,71500.0
2013-02-06 09:55:00,73.9,73.99,73.88,73.93,36000.0,70.7678,70.854,70.7486,70.7965,36000.0
2013-02-06 10:00:00,73.93,74.05,73.91,73.97,50100.0,70.7965,70.9114,70.7773,70.8348,50100.0
2013-02-06 10:05:00,73.96,74.1,73.95,73.96,37700.0,70.8252,70.9593,70.8157,70.8252,37700.0
2013-02-06 10:10:00,73.96,74.04,73.94,73.95,25800.0,70.8252,70.9018,70.8061,70.8157,25800.0
2013-02-06 10:15:00,73.94,73.95,73.86,73.88,25200.0,70.8061,70.8157,70.7295,70.7486,25200.0
2013-02-06 10:20:00,73.88,73.88,73.81,73.83,21900.0,70.7486,70.7486,70.6816,70.7007,21900.0
2013-02-06 10:25:00,73.83,73.91,73.83,73.9,11300.0,70.7007,70.7773,70.7007,70.7678,11300.0
2013-02-06 10:30:00,73.91,73.92,73.71,73.71,15700.0,70.7773,70.7869,70.5858,70.5858,15700.0
2013-02-06 10:35:00,73.7,73.79,73.7,73.74,18800.0,70.5762,70.6624,70.5762,70.6146,18800.0
2013-02-06 10:40:00,73.72,73.75,73.68,73.68,7600.0,70.5954,70.6241,70.5571,70.5571,7600.0
2013-02-06 10:45:00,73.68,73.69,73.64,73.65,11400.0,70.5571,70.5667,70.5188,70.5284,11400.0
2013-02-06 10:50:00,73.65,73.78,73.64,73.72,15800.0,70.5284,70.6529,70.5188,70.5954,15800.0
2013-02-06 10:55:00,73.72,73.77,73.7,73.73,16000.0,70.5954,70.6433,70.5762,70.605,16000.0
2013-02-06 11:00:00,73.72,73.78,73.71,73.76,25500.0,70.5954,70.6529,70.5858,70.6337,25500.0
2013-02-06 11:05:00,73.77,73.77,73.69,73.71,20000.0,70.6433,70.6433,70.5667,70.5858,20000.0
2013-02-06 11:10:00,73.71,73.79,73.7,73.74,27600.0,70.5858,70.6624,70.5762,70.6146,27600.0
2013-02-06 11:15:00,73.73,73.76,73.72,73.72,9600.0,70.605,70.6337,70.5954,70.5954,9600.0
2013-02-06 11:20:00,73.73,73.82,73.7,73.74,50800.0,70.605,70.6912,70.5762,70.6146,50800.0
2013-02-06 11:25:00,73.73,73.77,73.73,73.74,9800.0,70.605,70.6433,70.605,70.6146,9800.0
2013-02-06 11:30:00,73.72,73.73,73.66,73.67,11200.0,70.5954,70.605,70.5379,70.5475,11200.0
2013-02-06 11:35:00,73.67,73.71,73.65,73.66,13000.0,70.5475,70.5858,70.5284,70.5379,13000.0
2013-02-06 11:40:00,73.67,73.78,73.67,73.74,17200.0,70.5475,70.6529,70.5475,70.6146,17200.0
2013-02-06 11:45:00,73.74,73.76,73.72,73.75,12000.0,70.6146,70.6337,70.5954,70.6241,12000.0
2013-02-06 11:50:00,73.76,73.8,73.76,73.76,7600.0,70.6337,70.672,70.6337,70.6337,7600.0
2013-02-06 11:55:00,73.77,73.8,73.75,73.79,10700.0,70.6433,70.672,70.6241,70.6624,10700.0
2013-02-06 12:00:00,73.79,73.83,73.77,73.77,10600.0,70.6624,70.7007,70.6433,70.6433,10600.0
2013-02-06 12:05:00,73.77,73.89,73.77,73.89,9700.0,70.6433,70.7582,70.6433,70.7582,9700.0
2013-02-06 12:10:00,73.88,73.92,73.87,73.87,12500.0,70.7486,70.7869,70.739,70.739,12500.0
2013-02-06 12:15:00,73.86,73.86,73.77,73.8,21300.0,70.7295,70.7295,70.6433,70.672,21300.0
2013-02-06 12:20:00,73.8,73.83,73.79,73.8,8400.0,70.672,70.7007,70.6624,70.672,8400.0
2013-02-06 12:25:00,73.8,73.82,73.75,73.76,17900.0,70.672,70.6912,70.6241,70.6337,17900.0
2013-02-06 12:30:00,73.77,73.82,73.77,73.81,8300.0,70.6433,70.6912,70.6433,70.6816,8300.0
2013-02-06 12:35:00,73.79,73.84,73.79,73.81,9100.0,70.6624,70.7103,70.6624,70.6816,9100.0
2013-02-06 12:40:00,73.79,73.85,73.77,73.85,10500.0,70.6624,70.7199,70.6433,70.7199,10500.0
2013-02-06 12:45:00,73.86,73.89,73.8,73.81,13700.0,70.7295,70.7582,70.672,70.6816,13700.0
2013-02-06 12:50:00,73.82,73.83,73.76,73.76,7600.0,70.6912,70.7007,70.6337,70.6337,7600.0
2013-02-06 12:55:00,73.76,73.77,73.7,73.7,10600.0,70.6337,70.6433,70.5762,70.5762,10600.0
2013-02-06 13:00:00,73.71,73.72,73.61,73.64,17200.0,70.5858,70.5954,70.4901,70.5188,17200.0
2013-02-06 13:05:00,73.64,73.66,73.62,73.65,19000.0,70.5188,70.5379,70.4996,70.5284,19000.0
2013-02-06 13:10:00,73.66,73.67,73.63,73.65,12400.0,70.5379,70.5475,70.5092,70.5284,12400.0
2013-02-06 13:15:00,73.65,73.74,73.64,73.74,8200.0,70.5284,70.6146,70.5188,70.6146,8200.0
2013-02-06 13:20:00,73.75,73.77,73.65,73.66,12000.0,70.6241,70.6433,70.5284,70.5379,12000.0
2013-02-06 13:25:00,73.64,73.7,73.63,73.66,14200.0,70.5188,70.5762,70.5092,70.5379,14200.0
2013-02-06 13:30:00,73.65,73.68,73.62,73.63,28500.0,70.5284,70.5571,70.4996,70.5092,28500.0
2013-02-06 13:35:00,73.64,73.68,73.63,73.67,7000.0,70.5188,70.5571,70.5092,70.5475,7000.0
2013-02-06 13:40:00,73.66,73.7,73.61,73.69,14600.0,70.5379,70.5762,70.4901,70.5667,14600.0
2013-02-06 13:45:00,73.68,73.7,73.65,73.67,11200.0,70.5571,70.5762,70.5284,70.5475,11200.0
2013-02-06 13:50:00,73.68,73.68,73.64,73.65,12900.0,70.5571,70.5571,70.5188,70.5284,12900.0
2013-02-06 13:55:00,73.65,73.7,73.64,73.68,35600.0,70.5284,70.5762,70.5188,70.5571,35600.0
2013-02-06 14:00:00,73.69,73.73,73.69,73.7,13700.0,70.5667,70.605,70.5667,70.5762,13700.0
2013-02-06 14:05:00,73.7,73.72,73.68,73.68,17600.0,70.5762,70.5954,70.5571,70.5571,17600.0
2013-02-06 14:10:00,73.69,73.71,73.67,73.67,14100.0,70.5667,70.5858,70.5475,70.5475,14100.0
2013-02-06 14:15:00,73.68,73.75,73.67,73.73,38500.0,70.5571,70.6241,70.5475,70.605,38500.0
2013-02-06 14:20:00,73.73,73.84,73.73,73.81,21400.0,70.605,70.7103,70.605,70.6816,21400.0
2013-02-06 14:25:00,73.81,73.81,73.75,73.76,17300.0,70.6816,70.6816,70.6241,70.6337,17300.0
2013-02-06 14:30:00,73.74,73.8,73.73,73.8,13800.0,70.6146,70.672,70.605,70.672,13800.0
2013-02-06 14:35:00,73.8,73.81,73.73,73.76,19300.0,70.672,70.6816,70.605,70.6337,19300.0
2013-02-06 14:40:00,73.77,73.79,73.73,73.75,32600.0,70.6433,70.6624,70.605,70.6241,32600.0
2013-02-06 14:45:00,73.76,73.77,73.76,73.77,5800.0,70.6337,70.6433,70.6337,70.6433,5800.0
2013-02-06 14:50:00,73.77,73.8,73.75,73.78,16500.0,70.6433,70.672,70.6241,70.6529,16500.0
2013-02-06 14:55:00,73.78,73.9,73.78,73.9,10500.0,70.6529,70.7678,70.6529,70.7678,10500.0
2013-02-06 15:00:00,73.9,73.93,73.88,73.9,15400.0,70.7678,70.7965,70.7486,70.7678,15400.0
2013-02-06 15:05:00,73.9,73.92,73.89,73.9,19000.0,70.7678,70.7869,70.7582,70.7678,19000.0
2013-02-06 15:10:00,73.89,73.91,73.81,73.89,27700.0,70.7582,70.7773,70.6816,70.7582,27700.0
2013-02-06 15:15:00,73.9,73.93,73.89,73.93,15800.0,70.7678,70.7965,70.7582,70.7965,15800.0
2013-02-06 15:20:00,73.93,74.0,73.92,73.95,27100.0,70.7965,70.8635,70.7869,70.8157,27100.0
2013-02-06 15:25:00,73.94,73.94,73.88,73.93,36100.0,70.8061,70.8061,70.7486,70.7965,36100.0
2013-02-06 15:30:00,73.93,73.94,73.88,73.88,22500.0,70.7965,70.8061,70.7486,70.7486,22500.0
2013-02-06 15:35:00,73.88,73.89,73.8,73.8,31900.0,70.7486,70.7582,70.672,70.672,31900.0
2013-02-06 15:40:00,73.81,73.83,73.74,73.81,74900.0,70.6816,70.7007,70.6146,70.6816,74900.0
2013-02-06 15:45:00,73.84,73.85,73.78,73.78,31300.0,70.7103,70.7199,70.6529,70.6529,31300.0
2013-02-06 15:50:00,73.78,73.86,73.78,73.79,66700.0,70.6529,70.7295,70.6529,70.6624,66700.0
2013-02-06 15:55:00,73.8,73.84,73.76,73.82,116900.0,70.672,70.7103,70.6337,70.6912,116900.0
2013-02-07 09:30:00,73.84,73.9,73.6,73.84,22200.0,70.7103,70.7678,70.4805,70.7103,22200.0
2013-02-07 09:35:00,73.77,73.85,73.65,73.76,18500.0,70.6433,70.7199,70.5284,70.6337,18500.0
2013-02-07 09:40:00,73.76,73.96,73.65,73.96,25700.0,70.6337,70.8252,70.5284,70.8252,25700.0
2013-02-07 09:45:00,73.92,74.01,73.89,73.94,33300.0,70.7869,70.8731,70.7582,70.8061,33300.0
2013-02-07 09:50:00,73.92,73.97,73.65,73.67,16500.0,70.7869,70.8348,70.5284,70.5475,16500.0
2013-02-07 09:55:00,73.66,73.84,73.65,73.8,15400.0,70.5379,70.7103,70.5284,70.672,15400.0
2013-02-07 10:00:00,73.82,73.83,73.77,73.83,13500.0,70.6912,70.7007,70.6433,70.7007,13500.0
2013-02-07 10:05:00,73.83,73.87,73.76,73.77,15000.0,70.7007,70.739,70.6337,70.6433,15000.0
2013-02-07 10:10:00,73.76,73.77,73.55,73.56,7700.0,70.6337,70.6433,70.4326,70.4422,7700.0
2013-02-07 10:15:00,73.56,73.6,73.56,73.58,8200.0,70.4422,70.4805,70.4422,70.4613,8200.0
2013-02-07 10:20:00,73.6,73.63,73.35,73.35,9000.0,70.4805,70.5092,70.2411,70.2411,9000.0
2013-02-07 10:25:00,73.33,73.36,73.25,73.31,12800.0,70.2219,70.2507,70.1453,70.2028,12800.0
2013-02-07 10:30:00,73.33,73.36,73.25,73.25,11000.0,70.2219,70.2507,70.1453,70.1453,11000.0
2013-02-07 10:35:00,73.23,73.28,73.15,73.2,11500.0,70.1262,70.174,70.0496,70.0974,11500.0
2013-02-07 10:40:00,73.22,73.31,73.21,73.27,12400.0,70.1166,70.2028,70.107,70.1645,12400.0
2013-02-07 10:45:00,73.26,73.26,73.12,73.12,11200.0,70.1549,70.1549,70.0208,70.0208,11200.0
2013-02-07 10:50:00,73.12,73.14,73.05,73.1,11400.0,70.0208,70.04,69.9538,70.0017,11400.0
2013-02-07 10:55:00,73.1,73.33,73.1,73.33,12800.0,70.0017,70.2219,70.0017,70.2219,12800.0
2013-02-07 11:00:00,73.34,73.34,73.27,73.28,8700.0,70.2315,70.2315,70.1645,70.174,8700.0
2013-02-07 11:05:00,73.28,73.42,73.28,73.4,16900.0,70.174,70.3081,70.174,70.289,16900.0
2013-02-07 11:10:00,73.4,73.4,73.3,73.32,13900.0,70.289,70.289,70.1932,70.2124,13900.0
2013-02-07 11:15:00,73.33,73.33,73.26,73.27,10200.0,70.2219,70.2219,70.1549,70.1645,10200.0
2013-02-07 11:20:00,73.28,73.3,73.25,73.3,11700.0,70.174,70.1932,70.1453,70.1932,11700.0
2013-02-07 11:25:00,73.3,73.3,73.21,73.21,15700.0,70.1932,70.1932,70.107,70.107,15700.0
2013-02-07 11:30:00,73.21,73.24,73.2,73.24,11200.0,70.107,70.1357,70.0974,70.1357,11200.0
2013-02-07 11:35:00,73.23,73.24,73.14,73.16,10200.0,70.1262,70.1357,70.04,70.0591,10200.0
2013-02-07 11:40:00,73.17,73.19,73.11,73.13,7600.0,70.0687,70.0879,70.0113,70.0304,7600.0
2013-02-07 11:45:00,73.15,73.25,73.13,73.19,8700.0,70.0496,70.1453,70.0304,70.0879,8700.0
2013-02-07 11:50:00,73.21,73.26,73.21,73.24,6100.0,70.107,70.1549,70.107,70.1357,6100.0
2013-02-07 11:55:00,73.23,73.25,73.2,73.25,18700.0,70.1262,70.1453,70.0974,70.1453,18700.0
2013-02-07 12:00:00,73.22,73.33,73.21,73.32,7400.0,70.1166,70.2219,70.107,70.2124,7400.0
2013-02-07 12:05:00,73.32,73.37,73.27,73.35,26200.0,70.2124,70.2602,70.1645,70.2411,26200.0
2013-02-07 12:10:00,73.35,73.4,73.24,73.4,27500.0,70.2411,70.289,70.1357,70.289,27500.0
2013-02-07 12:15:00,73.4,73.41,73.31,73.41,13300.0,70.289,70.2985,70.2028,70.2985,13300.0
2013-02-07 12:20:00,73.38,73.38,73.33,73.36,13300.0,70.2698,70.2698,70.2219,70.2507,13300.0
2013-02-07 12:25:00,73.37,73.38,73.32,73.38,6200.0,70.2602,70.2698,70.2124,70.2698,6200.0
2013-02-07 12:30:00,73.38,73.45,73.37,73.45,9400.0,70.2698,70.3368,70.2602,70.3368,9400.0
2013-02-07 12:35:00,73.47,73.49,73.45,73.48,8000.0,70.356,70.3751,70.3368,70.3656,8000.0
2013-02-07 12:40:00,73.49,73.52,73.46,73.49,12700.0,70.3751,70.4039,70.3464,70.3751,12700.0
2013-02-07 12:45:00,73.5,73.55,73.43,73.48,20200.0,70.3847,70.4326,70.3177,70.3656,20200.0
2013-02-07 12:50:00,73.49,73.51,73.47,73.5,8200.0,70.3751,70.3943,70.356,70.3847,8200.0
2013-02-07 12:55:00,73.51,73.54,73.41,73.42,23700.0,70.3943,70.423,70.2985,70.3081,23700.0
2013-02-07 13:00:00,73.43,73.43,73.3,73.32,8400.0,70.3177,70.3177,70.1932,70.2124,8400.0
2013-02-07 13:05:00,73.31,73.31,73.25,73.25,5300.0,70.2028,70.2028,70.1453,70.1453,5300.0
2013-02-07 13:10:00,73.25,73.27,73.21,73.23,29900.0,70.1453,70.1645,70.107,70.1262,29900.0
2013-02-07 13:15:00,73.24,73.3,73.22,73.27,37900.0,70.1357,70.1932,70.1166,70.1645,37900.0
2013-02-07 13:20:00,73.28,73.32,73.26,73.32,14200.0,70.174,70.2124,70.1549,70.2124,14200.0
2013-02-07 13:25:00,73.33,73.36,73.29,73.36,7500.0,70.2219,70.2507,70.1836,70.2507,7500.0
2013-02-07 13:30:00,73.36,73.4,73.36,73.37,6000.0,70.2507,70.289,70.2507,70.2602,6000.0
2013-02-07 13:35:00,73.37,73.37,73.31,73.32,9300.0,70.2602,70.2602,70.2028,70.2124,9300.0
2013-02-07 13:40:00,73.31,73.39,73.29,73.34,15100.0,70.2028,70.2794,70.1836,70.2315,15100.0
2013-02-07 13:45:00,73.36,73.45,73.35,73.41,14000.0,70.2507,70.3368,70.2411,70.2985,14000.0
2013-02-07 13:50:00,73.4,73.53,73.4,73.53,16000.0,70.289,70.4135,70.289,70.4135,16000.0
2013-02-07 13:55:00,73.52,73.61,73.52,73.59,35100.0,70.4039,70.4901,70.4039,70.4709,35100.0
2013-02-07 14:00:00,73.59,73.66,73.53,73.53,26600.0,70.4709,70.5379,70.4135,70.4135,26600.0
2013-02-07 14:05:00,73.53,73.54,73.5,73.53,15900.0,70.4135,70.423,70.3847,70.4135,15900.0
2013-02-07 14:10:00,73.52,73.6,73.51,73.59,15700.0,70.4039,70.4805,70.3943,70.4709,15700.0
2013-02-07 14:15:00,73.59,73.62,73.58,73.59,10900.0,70.4709,70.4996,70.4613,70.4709,10900.0
2013-02-07 14:20:00,73.59,73.62,73.56,73.57,11900.0,70.4709,70.4996,70.4422,70.4518,11900.0
2013-02-07 14:25:00,73.57,73.63,73.57,73.63,17400.0,70.4518,70.5092,70.4518,70.5092,17400.0
2013-02-07 14:30:00,73.63,73.68,73.62,73.64,18700.0,70.5092,70.5571,70.4996,70.5188,18700.0
2013-02-07 14:35:00,73.63,73.66,73.57,73.59,22700.0,70.5092,70.5379,70.4518,70.4709,22700.0
2013-02-07 14:40:00,73.59,73.62,73.58,73.6,14500.0,70.4709,70.4996,70.4613,70.4805,14500.0
2013-02-07 14:45:00,73.6,73.66,73.59,73.65,15600.0,70.4805,70.5379,70.4709,70.5284,15600.0
2013-02-07 14:50:00,73.63,73.67,73.62,73.64,9000.0,70.5092,70.5475,70.4996,70.5188,9000.0
2013-02-07 14:55:00,73.63,73.75,73.63,73.75,7000.0,70.5092,70.6241,70.5092,70.6241,7000.0
2013-02-07 15:00:00,73.75,73.77,73.64,73.65,18700.0,70.6241,70.6433,70.5188,70.5284,18700.0
2013-02-07 15:05:00,73.66,73.69,73.63,73.66,19400.0,70.5379,70.5667,70.5092,70.5379,19400.0
2013-02-07 15:10:00,73.66,73.68,73.63,73.65,16800.0,70.5379,70.5571,70.5092,70.5284,16800.0
2013-02-07 15:15:00,73.65,73.69,73.64,73.69,17800.0,70.5284,70.5667,70.5188,70.5667,17800.0
2013-02-07 15:20:00,73.7,73.74,73.64,73.65,15100.0,70.5762,70.6146,70.5188,70.5284,15100.0
2013-02-07 15:25:00,73.65,73.66,73.6,73.65,14300.0,70.5284,70.5379,70.4805,70.5284,14300.0
2013-02-07 15:30:00,73.64,73.69,73.63,73.69,14000.0,70.5188,70.5667,70.5092,70.5667,14000.0
2013-02-07 15:35:00,73.68,73.75,73.63,73.69,26000.0,70.5571,70.6241,70.5092,70.5667,26000.0
2013-02-07 15:40:00,73.7,73.75,73.67,73.68,24900.0,70.5762,70.6241,70.5475,70.5571,24900.0
2013-02-07 15:45:00,73.69,73.76,73.68,73.75,35400.0,70.5667,70.6337,70.5571,70.6241,35400.0
2013-02-07 15:50:00,73.76,73.82,73.72,73.75,72600.0,70.6337,70.6912,70.5954,70.6241,72600.0
2013-02-07 15:55:00,73.76,73.81,73.74,73.81,69000.0,70.6337,70.6816,70.6146,70.6816,69000.0
2013-02-08 09:30:00,73.85,74.14,73.85,74.14,29800.0,70.7199,70.9976,70.7199,70.9976,29800.0
2013-02-08 09:35:00,74.12,74.29,74.05,74.29,18200.0,70.9784,71.1412,70.9114,71.1412,18200.0
2013-02-08 09:40:00,74.35,74.44,74.35,74.38,12500.0,71.1987,71.2849,71.1987,71.2274,12500.0
2013-02-08 09:45:00,74.37,74.39,74.33,74.38,11900.0,71.2179,71.237,71.1795,71.2274,11900.0
2013-02-08 09:50:00,74.37,74.44,74.37,74.41,44000.0,71.2179,71.2849,71.2179,71.2562,44000.0
2013-02-08 09:55:00,74.4,74.5,74.35,74.48,19700.0,71.2466,71.3423,71.1987,71.3232,19700.0
2013-02-08 10:00:00,74.52,74.56,74.47,74.52,18400.0,71.3615,71.3998,71.3136,71.3615,18400.0
2013-02-08 10:05:00,74.52,74.57,74.44,74.52,23800.0,71.3615,71.4094,71.2849,71.3615,23800.0
2013-02-08 10:10:00,74.54,74.6,74.5,74.56,10500.0,71.3806,71.4381,71.3423,71.3998,10500.0
2013-02-08 10:15:00,74.56,74.57,74.45,74.45,11200.0,71.3998,71.4094,71.2945,71.2945,11200.0
2013-02-08 10:20:00,74.45,74.6,74.43,74.6,15900.0,71.2945,71.4381,71.2753,71.4381,15900.0
2013-02-08 10:25:00,74.59,74.63,74.58,74.58,12200.0,71.4285,71.4668,71.4189,71.4189,12200.0
2013-02-08 10:30:00,74.57,74.6,74.32,74.41,75000.0,71.4094,71.4381,71.17,71.2562,75000.0
2013-02-08 10:35:00,74.4,74.41,74.3,74.41,6400.0,71.2466,71.2562,71.1508,71.2562,6400.0
2013-02-08 10:40:00,74.4,74.42,74.34,74.37,3300.0,71.2466,71.2657,71.1891,71.2179,3300.0
2013-02-08 10:45:00,74.38,74.41,74.32,74.35,14200.0,71.2274,71.2562,71.17,71.1987,14200.0
2013-02-08 10:50:00,74.35,74.35,74.26,74.26,4100.0,71.1987,71.1987,71.1125,71.1125,4100.0
2013-02-08 10:55:00,74.29,74.31,74.23,74.26,9200.0,71.1412,71.1604,71.0838,71.1125,9200.0
2013-02-08 11:00:00,74.29,74.3,74.21,74.25,20700.0,71.1412,71.1508,71.0646,71.1029,20700.0
2013-02-08 11:05:00,74.25,74.3,74.2,74.22,21000.0,71.1029,71.1508,71.0551,71.0742,21000.0
2013-02-08 11:10:00,74.23,74.3,74.22,74.27,25300.0,71.0838,71.1508,71.0742,71.1221,25300.0
2013-02-08 11:15:00,74.25,74.4,74.25,74.36,20500.0,71.1029,71.2466,71.1029,71.2083,20500.0
2013-02-08 11:20:00,74.37,74.45,74.35,74.43,9900.0,71.2179,71.2945,71.1987,71.2753,9900.0
2013-02-08 11:25:00,74.43,74.44,74.39,74.39,11800.0,71.2753,71.2849,71.237,71.237,11800.0
2013-02-08 11:30:00,74.4,74.43,74.32,74.34,18700.0,71.2466,71.2753,71.17,71.1891,18700.0
2013-02-08 11:35:00,74.36,74.37,74.31,74.33,5100.0,71.2083,71.2179,71.1604,71.1795,5100.0
2013-02-08 11:40:00,74.35,74.49,74.35,74.47,11200.0,71.1987,71.3328,71.1987,71.3136,11200.0
2013-02-08 11:45:00,74.46,74.49,74.41,74.46,30300.0,71.304,71.3328,71.2562,71.304,30300.0
2013-02-08 11:50:00,74.45,74.49,74.44,74.49,6800.0,71.2945,71.3328,71.2849,71.3328,6800.0
2013-02-08 11:55:00,74.49,74.51,74.44,74.47,11400.0,71.3328,71.3519,71.2849,71.3136,11400.0
2013-02-08 12:00:00,74.47,74.49,74.44,74.46,58000.0,71.3136,71.3328,71.2849,71.304,58000.0
2013-02-08 12:05:00,74.46,74.5,74.44,74.48,13900.0,71.304,71.3423,71.2849,71.3232,13900.0
2013-02-08 12:10:00,74.48,74.51,74.45,74.47,9500.0,71.3232,71.3519,71.2945,71.3136,9500.0
2013-02-08 12:15:00,74.45,74.51,74.44,74.44,5300.0,71.2945,71.3519,71.2849,71.2849,5300.0
2013-02-08 12:20:00,74.42,74.45,74.39,74.43,8000.0,71.2657,71.2945,71.237,71.2753,8000.0
2013-02-08 12:25:00,74.4,74.45,74.37,74.44,6500.0,71.2466,71.2945,71.2179,71.2849,6500.0
2013-02-08 12:30:00,74.43,74.46,74.38,74.38,6400.0,71.2753,71.304,71.2274,71.2274,6400.0
2013-02-08 12:35:00,74.38,74.4,74.34,74.38,6000.0,71.2274,71.2466,71.1891,71.2274,6000.0
2013-02-08 12:40:00,74.39,74.4,74.35,74.39,5400.0,71.237,71.2466,71.1987,71.237,5400.0
2013-02-08 12:45:00,74.38,74.4,74.37,74.38,4800.0,71.2274,71.2466,71.2179,71.2274,4800.0
2013-02-08 12:50:00,74.39,74.42,74.37,74.37,6500.0,71.237,71.2657,71.2179,71.2179,6500.0
2013-02-08 12:55:00,74.37,74.45,74.35,74.44,10800.0,71.2179,71.2945,71.1987,71.2849,10800.0
2013-02-08 13:00:00,74.45,74.46,74.37,74.39,18100.0,71.2945,71.304,71.2179,71.237,18100.0
2013-02-08 13:05:00,74.4,74.45,74.4,74.41,6400.0,71.2466,71.2945,71.2466,71.2562,6400.0
2013-02-08 13:10:00,74.42,74.44,74.38,74.42,14100.0,71.2657,71.2849,71.2274,71.2657,14100.0
2013-02-08 13:15:00,74.42,74.45,74.41,74.43,6200.0,71.2657,71.2945,71.2562,71.2753,6200.0
2013-02-08 13:20:00,74.42,74.45,74.41,74.42,8300.0,71.2657,71.2945,71.2562,71.2657,8300.0
2013-02-08 13:25:00,74.42,74.46,74.41,74.44,11600.0,71.2657,71.304,71.2562,71.2849,11600.0
2013-02-08 13:30:00,74.44,74.48,74.42,74.46,14400.0,71.2849,71.3232,71.2657,71.304,14400.0
2013-02-08 13:35:00,74.46,74.47,74.42,74.45,8800.0,71.304,71.3136,71.2657,71.2945,8800.0
2013-02-08 13:40:00,74.44,74.49,74.43,74.49,5600.0,71.2849,71.3328,71.2753,71.3328,5600.0
2013-02-08 13:45:00,74.47,74.48,74.42,74.44,3800.0,71.3136,71.3232,71.2657,71.2849,3800.0
2013-02-08 13:50:00,74.44,74.44,74.41,74.41,5600.0,71.2849,71.2849,71.2562,71.2562,5600.0
2013-02-08 13:55:00,74.41,74.47,74.41,74.42,13000.0,71.2562,71.3136,71.2562,71.2657,13000.0
2013-02-08 14:00:00,74.42,74.44,74.4,74.42,10700.0,71.2657,71.2849,71.2466,71.2657,10700.0
2013-02-08 14:05:00,74.42,74.43,74.38,74.41,11200.0,71.2657,71.2753,71.2274,71.2562,11200.0
2013-02-08 14:10:00,74.42,74.45,74.41,74.45,5300.0,71.2657,71.2945,71.2562,71.2945,5300.0
2013-02-08 14:15:00,74.44,74.45,74.41,74.44,6300.0,71.2849,71.2945,71.2562,71.2849,6300.0
2013-02-08 14:20:00,74.42,74.43,74.4,74.42,7400.0,71.2657,71.2753,71.2466,71.2657,7400.0
2013-02-08 14:25:00,74.42,74.45,74.4,74.43,24400.0,71.2657,71.2945,71.2466,71.2753,24400.0
2013-02-08 14:30:00,74.43,74.52,74.42,74.5,10100.0,71.2753,71.3615,71.2657,71.3423,10100.0
2013-02-08 14:35:00,74.5,74.5,74.47,74.48,10000.0,71.3423,71.3423,71.3136,71.3232,10000.0
2013-02-08 14:40:00,74.49,74.53,74.48,74.53,7600.0,71.3328,71.3711,71.3232,71.3711,7600.0
2013-02-08 14:45:00,74.52,74.53,74.49,74.52,6300.0,71.3615,71.3711,71.3328,71.3615,6300.0
2013-02-08 14:50:00,74.52,74.55,74.51,74.51,17600.0,71.3615,71.3902,71.3519,71.3519,17600.0
2013-02-08 14:55:00,74.5,74.54,74.49,74.5,21100.0,71.3423,71.3806,71.3328,71.3423,21100.0
2013-02-08 15:00:00,74.49,74.53,74.45,74.48,12800.0,71.3328,71.3711,71.2945,71.3232,12800.0
2013-02-08 15:05:00,74.48,74.53,74.48,74.49,10100.0,71.3232,71.3711,71.3232,71.3328,10100.0
2013-02-08 15:10:00,74.51,74.51,74.48,74.5,8600.0,71.3519,71.3519,71.3232,71.3423,8600.0
2013-02-08 15:15:00,74.5,74.5,74.42,74.42,10300.0,71.3423,71.3423,71.2657,71.2657,10300.0
2013-02-08 15:20:00,74.41,74.47,74.39,74.46,13300.0,71.2562,71.3136,71.237,71.304,13300.0
2013-02-08 15:25:00,74.46,74.47,74.41,74.41,10600.0,71.304,71.3136,71.2562,71.2562,10600.0
2013-02-08 15:30:00,74.41,74.43,74.35,74.39,13500.0,71.2562,71.2753,71.1987,71.237,13500.0
2013-02-08 15:35:00,74.38,74.38,74.29,74.31,28200.0,71.2274,71.2274,71.1412,71.1604,28200.0
2013-02-08 15:40:00,74.33,74.44,74.33,74.41,24100.0,71.1795,71.2849,71.1795,71.2562,24100.0
2013-02-08 15:45:00,74.42,74.54,74.42,74.5,66300.0,71.2657,71.3806,71.2657,71.3423,66300.0
2013-02-08 15:50:00,74.5,74.52,74.47,74.52,45900.0,71.3423,71.3615,71.3136,71.3615,45900.0
2013-02-08 15:55:00,74.52,74.58,74.47,74.58,111500.0,71.3615,71.4189,71.3136,71.4189,111500.0
2013-02-11 09:30:00,74.57,74.66,74.2,74.26,38200.0,71.4094,71.4956,71.0551,71.1125,38200.0
2013-02-11 09:35:00,74.22,74.29,74.1,74.13,23300.0,71.0742,71.1412,70.9593,70.988,23300.0
2013-02-11 09:40:00,74.11,74.24,74.08,74.19,56000.0,70.9689,71.0934,70.9401,71.0455,56000.0
2013-02-11 09:45:00,74.18,74.24,74.06,74.13,127500.0,71.0359,71.0934,70.921,70.988,127500.0
2013-02-11 09:50:00,74.14,74.18,74.11,74.15,18000.0,70.9976,71.0359,70.9689,71.0072,18000.0
2013-02-11 09:55:00,74.15,74.15,74.07,74.1,14800.0,71.0072,71.0072,70.9306,70.9593,14800.0
2013-02-11 10:00:00,74.12,74.18,74.12,74.12,15300.0,70.9784,71.0359,70.9784,70.9784,15300.0
2013-02-11 10:05:00,74.13,74.19,74.07,74.11,22500.0,70.988,71.0455,70.9306,70.9689,22500.0
2013-02-11 10:10:00,74.11,74.13,73.99,73.99,14900.0,70.9689,70.988,70.854,70.854,14900.0
2013-02-11 10:15:00,73.99,74.02,73.83,73.87,13700.0,70.854,70.8827,70.7007,70.739,13700.0
2013-02-11 10:20:00,73.85,73.96,73.85,73.87,19000.0,70.7199,70.8252,70.7199,70.739,19000.0
2013-02-11 10:25:00,73.86,73.98,73.85,73.95,10400.0,70.7295,70.8444,70.7199,70.8157,10400.0
2013-02-11 10:30:00,73.94,74.05,73.9,74.04,33600.0,70.8061,70.9114,70.7678,70.9018,33600.0
2013-02-11 10:35:00,74.03,74.07,73.94,73.97,24300.0,70.8923,70.9306,70.8061,70.8348,24300.0
2013-02-11 10:40:00,73.97,74.11,73.97,74.09,21200.0,70.8348,70.9689,70.8348,70.9497,21200.0
2013-02-11 10:45:00,74.09,74.18,74.09,74.13,8900.0,70.9497,71.0359,70.9497,70.988,8900.0
2013-02-11 10:50:00,74.13,74.2,74.11,74.19,8000.0,70.988,71.0551,70.9689,71.0455,8000.0
2013-02-11 10:55:00,74.19,74.27,74.16,74.26,7000.0,71.0455,71.1221,71.0168,71.1125,7000.0
2013-02-11 11:00:00,74.25,74.32,74.18,74.26,38100.0,71.1029,71.17,71.0359,71.1125,38100.0
2013-02-11 11:05:00,74.24,74.25,74.14,74.15,14600.0,71.0934,71.1029,70.9976,71.0072,14600.0
2013-02-11 11:10:00,74.15,74.16,74.12,74.13,17400.0,71.0072,71.0168,70.9784,70.988,17400.0
2013-02-11 11:15:00,74.14,74.23,74.11,74.22,20000.0,70.9976,71.0838,70.9689,71.0742,20000.0
2013-02-11 11:20:00,74.21,74.22,74.08,74.15,10100.0,71.0646,71.0742,70.9401,71.0072,10100.0
2013-02-11 11:25:00,74.16,74.17,74.09,74.12,10300.0,71.0168,71.0263,70.9497,70.9784,10300.0
2013-02-11 11:30:00,74.12,74.17,74.1,74.1,12000.0,70.9784,71.0263,70.9593,70.9593,12000.0
2013-02-11 11:35:00,74.1,74.17,74.1,74.15,21700.0,70.9593,71.0263,70.9593,71.0072,21700.0
2013-02-11 11:40:00,74.16,74.23,74.11,74.17,38200.0,71.0168,71.0838,70.9689,71.0263,38200.0
2013-02-11 11:45:00,74.17,74.19,74.15,74.19,3100.0,71.0263,71.0455,71.0072,71.0455,3100.0
2013-02-11 11:50:00,74.19,74.3,74.19,74.3,8600.0,71.0455,71.1508,71.0455,71.1508,8600.0
2013-02-11 11:55:00,74.28,74.28,74.23,74.28,20500.0,71.1317,71.1317,71.0838,71.1317,20500.0
2013-02-11 12:00:00,74.28,74.3,74.25,74.3,24900.0,71.1317,71.1508,71.1029,71.1508,24900.0
2013-02-11 12:05:00,74.29,74.3,74.26,74.26,8100.0,71.1412,71.1508,71.1125,71.1125,8100.0
2013-02-11 12:10:00,74.25,74.31,74.2,74.26,88900.0,71.1029,71.1604,71.0551,71.1125,88900.0
2013-02-11 12:15:00,74.28,74.33,74.24,74.31,37400.0,71.1317,71.1795,71.0934,71.1604,37400.0
2013-02-11 12:20:00,74.31,74.37,74.29,74.35,12200.0,71.1604,71.2179,71.1412,71.1987,12200.0
2013-02-11 12:25:00,74.36,74.41,74.31,74.39,20000.0,71.2083,71.2562,71.1604,71.237,20000.0
2013-02-11 12:30:00,74.38,74.4,74.33,74.4,27900.0,71.2274,71.2466,71.1795,71.2466,27900.0
2013-02-11 12:35:00,74.4,74.4,74.33,74.33,20800.0,71.2466,71.2466,71.1795,71.1795,20800.0
2013-02-11 12:40:00,74.33,74.35,74.3,74.33,13200.0,71.1795,71.1987,71.1508,71.1795,13200.0
2013-02-11 12:45:00,74.31,74.37,74.3,74.35,51300.0,71.1604,71.2179,71.1508,71.1987,51300.0
2013-02-11 12:50:00,74.36,74.41,74.35,74.41,4400.0,71.2083,71.2562,71.1987,71.2562,4400.0
2013-02-11 12:55:00,74.43,74.48,74.42,74.45,9700.0,71.2753,71.3232,71.2657,71.2945,9700.0
2013-02-11 13:00:00,74.46,74.53,74.46,74.53,12200.0,71.304,71.3711,71.304,71.3711,12200.0
2013-02-11 13:05:00,74.53,74.54,74.5,74.53,16700.0,71.3711,71.3806,71.3423,71.3711,16700.0
2013-02-11 13:10:00,74.53,74.53,74.5,74.52,8400.0,71.3711,71.3711,71.3423,71.3615,8400.0
2013-02-11 13:15:00,74.5,74.5,74.43,74.43,20200.0,71.3423,71.3423,71.2753,71.2753,20200.0
2013-02-11 13:20:00,74.42,74.45,74.38,74.4,7100.0,71.2657,71.2945,71.2274,71.2466,7100.0
2013-02-11 13:25:00,74.41,74.42,74.39,74.41,7100.0,71.2562,71.2657,71.237,71.2562,7100.0
2013-02-11 13:30:00,74.43,74.43,74.41,74.43,5800.0,71.2753,71.2753,71.2562,71.2753,5800.0
2013-02-11 13:35:00,74.42,74.42,74.39,74.41,7100.0,71.2657,71.2657,71.237,71.2562,7100.0
2013-02-11 13:40:00,74.41,74.47,74.41,74.46,11800.0,71.2562,71.3136,71.2562,71.304,11800.0
2013-02-11 13:45:00,74.46,74.46,74.38,74.39,12400.0,71.304,71.304,71.2274,71.237,12400.0
2013-02-11 13:50:00,74.38,74.41,74.37,74.39,9200.0,71.2274,71.2562,71.2179,71.237,9200.0
2013-02-11 13:55:00,74.4,74.45,74.4,74.44,5400.0,71.2466,71.2945,71.2466,71.2849,5400.0
2013-02-11 14:00:00,74.45,74.46,74.42,74.46,12800.0,71.2945,71.304,71.2657,71.304,12800.0
2013-02-11 14:05:00,74.46,74.51,74.45,74.5,11100.0,71.304,71.3519,71.2945,71.3423,11100.0
2013-02-11 14:10:00,74.5,74.51,74.47,74.48,15800.0,71.3423,71.3519,71.3136,71.3232,15800.0
2013-02-11 14:15:00,74.47,74.47,74.35,74.35,16400.0,71.3136,71.3136,71.1987,71.1987,16400.0
2013-02-11 14:20:00,74.35,74.35,74.27,74.3,27800.0,71.1987,71.1987,71.1221,71.1508,27800.0
2013-02-11 14:25:00,74.3,74.31,74.2,74.26,41800.0,71.1508,71.1604,71.0551,71.1125,41800.0
2013-02-11 14:30:00,74.27,74.34,74.27,74.34,7700.0,71.1221,71.1891,71.1221,71.1891,7700.0
2013-02-11 14:35:00,74.34,74.42,74.34,74.4,7600.0,71.1891,71.2657,71.1891,71.2466,7600.0
2013-02-11 14:40:00,74.4,74.46,74.4,74.45,13100.0,71.2466,71.304,71.2466,71.2945,13100.0
2013-02-11 14:45:00,74.44,74.45,74.42,74.44,11800.0,71.2849,71.2945,71.2657,71.2849,11800.0
2013-02-11 14:50:00,74.44,74.48,74.44,74.48,12800.0,71.2849,71.3232,71.2849,71.3232,12800.0
2013-02-11 14:55:00,74.47,74.49,74.45,74.48,14100.0,71.3136,71.3328,71.2945,71.3232,14100.0
2013-02-11 15:00:00,74.47,74.54,74.46,74.53,18300.0,71.3136,71.3806,71.304,71.3711,18300.0
2013-02-11 15:05:00,74.53,74.53,74.45,74.48,13400.0,71.3711,71.3711,71.2945,71.3232,13400.0
2013-02-11 15:10:00,74.49,74.52,74.47,74.47,13600.0,71.3328,71.3615,71.3136,71.3136,13600.0
2013-02-11 15:15:00,74.47,74.5,74.45,74.47,22300.0,71.3136,71.3423,71.2945,71.3136,22300.0
2013-02-11 15:20:00,74.48,74.55,74.48,74.52,15600.0,71.3232,71.3902,71.3232,71.3615,15600.0
2013-02-11 15:25:00,74.52,74.52,74.49,74.5,22100.0,71.3615,71.3615,71.3328,71.3423,22100.0
2013-02-11 15:30:00,74.51,74.61,74.5,74.61,19100.0,71.3519,71.4477,71.3423,71.4477,19100.0
2013-02-11 15:35:00,74.61,74.66,74.57,74.66,24200.0,71.4477,71.4956,71.4094,71.4956,24200.0
2013-02-11 15:40:00,74.65,74.74,74.65,74.74,32600.0,71.486,71.5722,71.486,71.5722,32600.0
2013-02-11 15:45:00,74.73,74.8,74.71,74.79,59700.0,71.5626,71.6296,71.5434,71.62,59700.0
2013-02-11 15:50:00,74.79,74.8,74.7,74.73,64200.0,71.62,71.6296,71.5339,71.5626,64200.0
2013-02-11 15:55:00,74.72,74.77,74.72,74.75,106800.0,71.553,71.6009,71.553,71.5817,106800.0
2013-02-12 09:30:00,74.74,74.83,74.54,74.76,20300.0,71.5722,71.6584,71.3806,71.5913,20300.0
2013-02-12 09:35:00,74.8,74.95,74.7,74.7,17800.0,71.6296,71.7733,71.5339,71.5339,17800.0
2013-02-12 09:40:00,74.7,74.89,74.7,74.89,12200.0,71.5339,71.7158,71.5339,71.7158,12200.0
2013-02-12 09:45:00,74.88,74.95,74.73,74.73,23100.0,71.7062,71.7733,71.5626,71.5626,23100.0
2013-02-12 09:50:00,74.74,74.84,74.73,74.77,15400.0,71.5722,71.6679,71.5626,71.6009,15400.0
2013-02-12 09:55:00,74.79,74.81,74.62,74.65,13300.0,71.62,71.6392,71.4573,71.486,13300.0
2013-02-12 10:00:00,74.64,74.74,74.59,74.65,14100.0,71.4764,71.5722,71.4285,71.486,14100.0
2013-02-12 10:05:00,74.67,74.67,74.57,74.58,13100.0,71.5051,71.5051,71.4094,71.4189,13100.0
2013-02-12 10:10:00,74.57,74.58,74.44,74.46,20400.0,71.4094,71.4189,71.2849,71.304,20400.0
2013-02-12 10:15:00,74.45,74.47,74.34,74.38,29400.0,71.2945,71.3136,71.1891,71.2274,29400.0
2013-02-12 10:20:00,74.39,74.47,74.39,74.47,7200.0,71.237,71.3136,71.237,71.3136,7200.0
2013-02-12 10:25:00,74.48,74.5,74.36,74.36,6800.0,71.3232,71.3423,71.2083,71.2083,6800.0
2013-02-12 10:30:00,74.37,74.37,74.3,74.34,8400.0,71.2179,71.2179,71.1508,71.1891,8400.0
2013-02-12 10:35:00,74.34,74.4,74.3,74.31,7500.0,71.1891,71.2466,71.1508,71.1604,7500.0
2013-02-12 10:40:00,74.29,74.37,74.27,74.37,7600.0,71.1412,71.2179,71.1221,71.2179,7600.0
2013-02-12 10:45:00,74.35,74.35,74.28,74.3,6300.0,71.1987,71.1987,71.1317,71.1508,6300.0
2013-02-12 10:50:00,74.32,74.45,74.32,74.43,20000.0,71.17,71.2945,71.17,71.2753,20000.0
2013-02-12 10:55:00,74.42,74.42,74.35,74.39,9800.0,71.2657,71.2657,71.1987,71.237,9800.0
2013-02-12 11:00:00,74.39,74.4,74.35,74.39,13000.0,71.237,71.2466,71.1987,71.237,13000.0
2013-02-12 11:05:00,74.4,74.41,74.35,74.36,6000.0,71.2466,71.2562,71.1987,71.2083,6000.0
2013-02-12 11:10:00,74.4,74.41,74.29,74.29,3600.0,71.2466,71.2562,71.1412,71.1412,3600.0
2013-02-12 11:15:00,74.3,74.32,74.26,74.27,8300.0,71.1508,71.17,71.1125,71.1221,8300.0
2013-02-12 11:20:00,74.28,74.3,74.23,74.26,7700.0,71.1317,71.1508,71.0838,71.1125,7700.0
2013-02-12 11:25:00,74.27,74.32,74.26,74.27,13900.0,71.1221,71.17,71.1125,71.1221,13900.0
2013-02-12 11:30:00,74.26,74.35,74.23,74.32,10300.0,71.1125,71.1987,71.0838,71.17,10300.0
2013-02-12 11:35:00,74.32,74.34,74.3,74.3,3600.0,71.17,71.1891,71.1508,71.1508,3600.0
2013-02-12 11:40:00,74.3,74.32,74.27,74.27,13500.0,71.1508,71.17,71.1221,71.1221,13500.0
2013-02-12 11:45:00,74.27,74.28,74.18,74.2,18700.0,71.1221,71.1317,71.0359,71.0551,18700.0
2013-02-12 11:50:00,74.18,74.27,74.18,74.27,3800.0,71.0359,71.1221,71.0359,71.1221,3800.0
2013-02-12 11:55:00,74.27,74.28,74.2,74.2,4500.0,71.1221,71.1317,71.0551,71.0551,4500.0
2013-02-12 12:00:00,74.21,74.29,74.2,74.29,6600.0,71.0646,71.1412,71.0551,71.1412,6600.0
2013-02-12 12:05:00,74.29,74.3,74.26,74.26,7600.0,71.1412,71.1508,71.1125,71.1125,7600.0
2013-02-12 12:10:00,74.28,74.34,74.26,74.28,13200.0,71.1317,71.1891,71.1125,71.1317,13200.0
2013-02-12 12:15:00,74.28,74.31,74.25,74.31,5900.0,71.1317,71.1604,71.1029,71.1604,5900.0
2013-02-12 12:20:00,74.31,74.35,74.27,74.34,5000.0,71.1604,71.1987,71.1221,71.1891,5000.0
2013-02-12 12:25:00,74.33,74.34,74.29,74.31,4300.0,71.1795,71.1891,71.1412,71.1604,4300.0
2013-02-12 12:30:00,74.3,74.34,74.29,74.3,24100.0,71.1508,71.1891,71.1412,71.1508,24100.0
2013-02-12 12:35:00,74.29,74.32,74.28,74.28,7000.0,71.1412,71.17,71.1317,71.1317,7000.0
2013-02-12 12:40:00,74.3,74.31,74.27,74.3,5800.0,71.1508,71.1604,71.1221,71.1508,5800.0
2013-02-12 12:45:00,74.3,74.3,74.27,74.3,4200.0,71.1508,71.1508,71.1221,71.1508,4200.0
2013-02-12 12:50:00,74.31,74.35,74.28,74.3,12800.0,71.1604,71.1987,71.1317,71.1508,12800.0
2013-02-12 12:55:00,74.3,74.35,74.27,74.35,12100.0,71.1508,71.1987,71.1221,71.1987,12100.0
2013-02-12 13:00:00,74.35,74.45,74.35,74.45,13700.0,71.1987,71.2945,71.1987,71.2945,13700.0
2013-02-12 13:05:00,74.44,74.47,74.42,74.42,10600.0,71.2849,71.3136,71.2657,71.2657,10600.0
2013-02-12 13:10:00,74.44,74.48,74.42,74.46,11900.0,71.2849,71.3232,71.2657,71.304,11900.0
2013-02-12 13:15:00,74.47,74.48,74.44,74.47,18500.0,71.3136,71.3232,71.2849,71.3136,18500.0
2013-02-12 13:20:00,74.46,74.47,74.39,74.45,14900.0,71.304,71.3136,71.237,71.2945,14900.0
2013-02-12 13:25:00,74.45,74.47,74.41,74.46,24000.0,71.2945,71.3136,71.2562,71.304,24000.0
2013-02-12 13:30:00,74.45,74.46,74.39,74.39,28700.0,71.2945,71.304,71.237,71.237,28700.0
2013-02-12 13:35:00,74.39,74.42,74.37,74.41,5000.0,71.237,71.2657,71.2179,71.2562,5000.0
2013-02-12 13:40:00,74.41,74.46,74.41,74.44,8400.0,71.2562,71.304,71.2562,71.2849,8400.0
2013-02-12 13:45:00,74.44,74.54,74.44,74.53,28400.0,71.2849,71.3806,71.2849,71.3711,28400.0
2013-02-12 13:50:00,74.52,74.52,74.4,74.48,16300.0,71.3615,71.3615,71.2466,71.3232,16300.0
2013-02-12 13:55:00,74.48,74.57,74.47,74.57,7100.0,71.3232,71.4094,71.3136,71.4094,7100.0
2013-02-12 14:00:00,74.58,74.59,74.53,74.54,10900.0,71.4189,71.4285,71.3711,71.3806,10900.0
2013-02-12 14:05:00,74.54,74.63,74.5,74.62,10400.0,71.3806,71.4668,71.3423,71.4573,10400.0
2013-02-12 14:10:00,74.62,74.62,74.53,74.56,8300.0,71.4573,71.4573,71.3711,71.3998,8300.0
2013-02-12 14:15:00,74.55,74.6,74.54,74.59,10100.0,71.3902,71.4381,71.3806,71.4285,10100.0
2013-02-12 14:20:00,74.6,74.64,74.54,74.54,13800.0,71.4381,71.4764,71.3806,71.3806,13800.0
2013-02-12 14:25:00,74.52,74.6,74.52,74.54,10600.0,71.3615,71.4381,71.3615,71.3806,10600.0
2013-02-12 14:30:00,74.54,74.65,74.53,74.64,12100.0,71.3806,71.486,71.3711,71.4764,12100.0
2013-02-12 14:35:00,74.65,74.67,74.6,74.6,10300.0,71.486,71.5051,71.4381,71.4381,10300.0
2013-02-12 14:40:00,74.6,74.61,74.47,74.48,15300.0,71.4381,71.4477,71.3136,71.3232,15300.0
2013-02-12 14:45:00,74.49,74.5,74.44,74.45,11700.0,71.3328,71.3423,71.2849,71.2945,11700.0
2013-02-12 14:50:00,74.45,74.52,74.45,74.52,22600.0,71.2945,71.3615,71.2945,71.3615,22600.0
2013-02-12 14:55:00,74.53,74.62,74.53,74.56,14800.0,71.3711,71.4573,71.3711,71.3998,14800.0
2013-02-12 15:00:00,74.56,74.62,74.56,74.58,13400.0,71.3998,71.4573,71.3998,71.4189,13400.0
2013-02-12 15:05:00,74.59,74.68,74.59,74.68,20700.0,71.4285,71.5147,71.4285,71.5147,20700.0
2013-02-12 15:10:00,74.67,74.68,74.59,74.6,27200.0,71.5051,71.5147,71.4285,71.4381,27200.0
2013-02-12 15:15:00,74.6,74.68,74.58,74.68,9800.0,71.4381,71.5147,71.4189,71.5147,9800.0
2013-02-12 15:20:00,74.68,74.68,74.53,74.53,21800.0,71.5147,71.5147,71.3711,71.3711,21800.0
2013-02-12 15:25:00,74.52,74.69,74.52,74.67,36000.0,71.3615,71.5243,71.3615,71.5051,36000.0
2013-02-12 15:30:00,74.67,74.67,74.56,74.61,29900.0,71.5051,71.5051,71.3998,71.4477,29900.0
2013-02-12 15:35:00,74.62,74.62,74.48,74.53,55900.0,71.4573,71.4573,71.3232,71.3711,55900.0
2013-02-12 15:40:00,74.53,74.55,74.48,74.48,21700.0,71.3711,71.3902,71.3232,71.3232,21700.0
2013-02-12 15:45:00,74.49,74.53,74.37,74.49,43400.0,71.3328,71.3711,71.2179,71.3328,43400.0
2013-02-12 15:50:00,74.49,74.54,74.48,74.52,41400.0,71.3328,71.3806,71.3232,71.3615,41400.0
2013-02-12 15:55:00,74.52,74.61,74.45,74.59,119900.0,71.3615,71.4477,71.2945,71.4285,119900.0
2013-02-13 09:30:00,74.79,75.0,74.64,74.98,48400.0,71.62,71.8211,71.4764,71.802,48400.0
2013-02-13 09:35:00,74.91,75.12,74.91,75.11,11600.0,71.735,71.9361,71.735,71.9265,11600.0
2013-02-13 09:40:00,75.07,75.08,74.92,74.96,11800.0,71.8882,71.8978,71.7445,71.7828,11800.0
2013-02-13 09:45:00,74.96,75.02,74.94,75.01,9700.0,71.7828,71.8403,71.7637,71.8307,9700.0
2013-02-13 09:50:00,75.0,75.01,74.93,74.94,11600.0,71.8211,71.8307,71.7541,71.7637,11600.0
2013-02-13 09:55:00,74.94,75.07,74.93,75.07,12300.0,71.7637,71.8882,71.7541,71.8882,12300.0
2013-02-13 10:00:00,75.12,75.12,74.99,75.03,11900.0,71.9361,71.9361,71.8116,71.8499,11900.0
2013-02-13 10:05:00,75.03,75.16,75.03,75.15,14900.0,71.8499,71.9744,71.8499,71.9648,14900.0
2013-02-13 10:10:00,75.15,75.28,75.15,75.28,18900.0,71.9648,72.0893,71.9648,72.0893,18900.0
2013-02-13 10:15:00,75.26,75.35,75.2,75.2,15700.0,72.0701,72.1563,72.0127,72.0127,15700.0
2013-02-13 10:20:00,75.2,75.28,75.16,75.26,21700.0,72.0127,72.0893,71.9744,72.0701,21700.0
2013-02-13 10:25:00,75.27,75.27,75.15,75.17,7300.0,72.0797,72.0797,71.9648,71.9839,7300.0
2013-02-13 10:30:00,75.15,75.2,75.15,75.2,7200.0,71.9648,72.0127,71.9648,72.0127,7200.0
2013-02-13 10:35:00,75.2,75.2,75.15,75.18,16100.0,72.0127,72.0127,71.9648,71.9935,16100.0
2013-02-13 10:40:00,75.2,75.21,75.12,75.19,24000.0,72.0127,72.0222,71.9361,72.0031,24000.0
2013-02-13 10:45:00,75.2,75.21,75.1,75.11,54300.0,72.0127,72.0222,71.9169,71.9265,54300.0
2013-02-13 10:50:00,75.1,75.14,75.08,75.12,9300.0,71.9169,71.9552,71.8978,71.9361,9300.0
2013-02-13 10:55:00,75.12,75.17,75.11,75.16,19500.0,71.9361,71.9839,71.9265,71.9744,19500.0
2013-02-13 11:00:00,75.16,75.16,75.0,75.05,11300.0,71.9744,71.9744,71.8211,71.869,11300.0
2013-02-13 11:05:00,75.06,75.08,74.95,75.03,7500.0,71.8786,71.8978,71.7733,71.8499,7500.0
2013-02-13 11:10:00,75.03,75.03,74.91,74.91,3400.0,71.8499,71.8499,71.735,71.735,3400.0
2013-02-13 11:15:00,74.9,75.02,74.88,75.0,41300.0,71.7254,71.8403,71.7062,71.8211,41300.0
2013-02-13 11:20:00,74.97,74.98,74.73,74.78,10600.0,71.7924,71.802,71.5626,71.6105,10600.0
2013-02-13 11:25:00,74.76,74.81,74.75,74.81,10000.0,71.5913,71.6392,71.5817,71.6392,10000.0
2013-02-13 11:30:00,74.81,74.89,74.81,74.89,11300.0,71.6392,71.7158,71.6392,71.7158,11300.0
2013-02-13 11:35:00,74.88,75.04,74.86,74.99,70400.0,71.7062,71.8595,71.6871,71.8116,70400.0
2013-02-13 11:40:00,75.0,75.04,74.94,74.96,13700.0,71.8211,71.8595,71.7637,71.7828,13700.0
2013-02-13 11:45:00,74.97,74.97,74.95,74.96,5800.0,71.7924,71.7924,71.7733,71.7828,5800.0
2013-02-13 11:50:00,74.95,74.97,74.95,74.97,13700.0,71.7733,71.7924,71.7733,71.7924,13700.0
2013-02-13 11:55:00,74.97,75.02,74.95,74.96,11000.0,71.7924,71.8403,71.7733,71.7828,11000.0
2013-02-13 12:00:00,74.96,75.0,74.95,75.0,14800.0,71.7828,71.8211,71.7733,71.8211,14800.0
2013-02-13 12:05:00,75.01,75.02,75.0,75.0,6100.0,71.8307,71.8403,71.8211,71.8211,6100.0
2013-02-13 12:10:00,75.0,75.01,74.93,75.0,15900.0,71.8211,71.8307,71.7541,71.8211,15900.0
2013-02-13 12:15:00,75.01,75.02,74.98,75.0,14900.0,71.8307,71.8403,71.802,71.8211,14900.0
2013-02-13 12:20:00,75.0,75.02,75.0,75.01,7800.0,71.8211,71.8403,71.8211,71.8307,7800.0
2013-02-13 12:25:00,75.01,75.02,74.97,75.01,5800.0,71.8307,71.8403,71.7924,71.8307,5800.0
2013-02-13 12:30:00,75.01,75.04,74.97,75.01,18200.0,71.8307,71.8595,71.7924,71.8307,18200.0
2013-02-13 12:35:00,75.02,75.02,74.99,75.01,11100.0,71.8403,71.8403,71.8116,71.8307,11100.0
2013-02-13 12:40:00,75.01,75.03,74.99,75.03,21700.0,71.8307,71.8499,71.8116,71.8499,21700.0
2013-02-13 12:45:00,75.03,75.13,75.03,75.13,19100.0,71.8499,71.9456,71.8499,71.9456,19100.0
2013-02-13 12:50:00,75.11,75.17,75.11,75.17,10500.0,71.9265,71.9839,71.9265,71.9839,10500.0
2013-02-13 12:55:00,75.17,75.22,75.14,75.14,48200.0,71.9839,72.0318,71.9552,71.9552,48200.0
2013-02-13 13:00:00,75.15,75.25,75.14,75.24,16100.0,71.9648,72.0606,71.9552,72.051,16100.0
2013-02-13 13:05:00,75.23,75.28,75.22,75.26,14800.0,72.0414,72.0893,72.0318,72.0701,14800.0
2013-02-13 13:10:00,75.26,75.27,75.19,75.2,10300.0,72.0701,72.0797,72.0031,72.0127,10300.0
2013-02-13 13:15:00,75.18,75.2,75.15,75.2,16700.0,71.9935,72.0127,71.9648,72.0127,16700.0
2013-02-13 13:20:00,75.2,75.23,75.18,75.23,12100.0,72.0127,72.0414,71.9935,72.0414,12100.0
2013-02-13 13:25:00,75.21,75.23,75.2,75.2,13400.0,72.0222,72.0414,72.0127,72.0127,13400.0
2013-02-13 13:30:00,75.19,75.22,75.18,75.22,20000.0,72.0031,72.0318,71.9935,72.0318,20000.0
2013-02-13 13:35:00,75.2,75.23,75.18,75.21,44500.0,72.0127,72.0414,71.9935,72.0222,44500.0
2013-02-13 13:40:00,75.22,75.29,75.21,75.24,27000.0,72.0318,72.0989,72.0222,72.051,27000.0
2013-02-13 13:45:00,75.25,75.28,75.23,75.25,9600.0,72.0606,72.0893,72.0414,72.0606,9600.0
2013-02-13 13:50:00,75.25,75.27,75.21,75.22,8200.0,72.0606,72.0797,72.0222,72.0318,8200.0
2013-02-13 13:55:00,75.22,75.26,75.21,75.24,33500.0,72.0318,72.0701,72.0222,72.051,33500.0
2013-02-13 14:00:00,75.25,75.28,75.24,75.26,13000.0,72.0606,72.0893,72.051,72.0701,13000.0
2013-02-13 14:05:00,75.26,75.28,75.25,75.27,14000.0,72.0701,72.0893,72.0606,72.0797,14000.0
2013-02-13 14:10:00,75.27,75.3,75.22,75.22,13100.0,72.0797,72.1084,72.0318,72.0318,13100.0
2013-02-13 14:15:00,75.2,75.28,75.2,75.24,18600.0,72.0127,72.0893,72.0127,72.051,18600.0
2013-02-13 14:20:00,75.23,75.25,75.2,75.2,8800.0,72.0414,72.0606,72.0127,72.0127,8800.0
2013-02-13 14:25:00,75.2,75.23,75.19,75.22,13300.0,72.0127,72.0414,72.0031,72.0318,13300.0
2013-02-13 14:30:00,75.23,75.23,75.02,75.02,15100.0,72.0414,72.0414,71.8403,71.8403,15100.0
2013-02-13 14:35:00,75.02,75.02,74.95,75.01,15700.0,71.8403,71.8403,71.7733,71.8307,15700.0
2013-02-13 14:40:00,75.01,75.09,74.98,75.09,18300.0,71.8307,71.9073,71.802,71.9073,18300.0
2013-02-13 14:45:00,75.08,75.11,74.94,74.95,11700.0,71.8978,71.9265,71.7637,71.7733,11700.0
2013-02-13 14:50:00,74.96,74.98,74.88,74.88,17000.0,71.7828,71.802,71.7062,71.7062,17000.0
2013-02-13 14:55:00,74.89,75.01,74.88,75.01,12800.0,71.7158,71.8307,71.7062,71.8307,12800.0
2013-02-13 15:00:00,75.01,75.06,74.95,74.95,31000.0,71.8307,71.8786,71.7733,71.7733,31000.0
2013-02-13 15:05:00,74.96,74.98,74.89,74.93,18900.0,71.7828,71.802,71.7158,71.7541,18900.0
2013-02-13 15:10:00,74.94,74.98,74.85,74.85,14300.0,71.7637,71.802,71.6775,71.6775,14300.0
2013-02-13 15:15:00,74.85,74.89,74.85,74.87,14600.0,71.6775,71.7158,71.6775,71.6967,14600.0
2013-02-13 15:20:00,74.87,74.97,74.87,74.93,28800.0,71.6967,71.7924,71.6967,71.7541,28800.0
2013-02-13 15:25:00,74.93,74.98,74.91,74.97,19300.0,71.7541,71.802,71.735,71.7924,19300.0
2013-02-13 15:30:00,74.97,74.97,74.91,74.94,12900.0,71.7924,71.7924,71.735,71.7637,12900.0
2013-02-13 15:35:00,74.94,75.01,74.93,74.97,15600.0,71.7637,71.8307,71.7541,71.7924,15600.0
2013-02-13 15:40:00,74.96,75.04,74.96,75.03,16200.0,71.7828,71.8595,71.7828,71.8499,16200.0
2013-02-13 15:45:00,75.01,75.05,74.99,75.03,21400.0,71.8307,71.869,71.8116,71.8499,21400.0
2013-02-13 15:50:00,75.03,75.09,75.02,75.05,23600.0,71.8499,71.9073,71.8403,71.869,23600.0
2013-02-13 15:55:00,75.05,75.15,75.04,75.11,55900.0,71.869,71.9648,71.8595,71.9265,55900.0
2013-02-14 09:30:00,74.78,74.85,74.5,74.73,35200.0,71.6105,71.6775,71.3423,71.5626,35200.0
2013-02-14 09:35:00,74.74,74.87,74.64,74.64,18900.0,71.5722,71.6967,71.4764,71.4764,18900.0
2013-02-14 09:40:00,74.65,74.87,74.57,74.86,21600.0,71.486,71.6967,71.4094,71.6871,21600.0
2013-02-14 09:45:00,74.85,74.96,74.84,74.92,15000.0,71.6775,71.7828,71.6679,71.7445,15000.0
2013-02-14 09:50:00,74.87,74.91,74.82,74.87,16700.0,71.6967,71.735,71.6488,71.6967,16700.0
2013-02-14 09:55:00,74.85,74.85,74.63,74.65,36900.0,71.6775,71.6775,71.4668,71.486,36900.0
2013-02-14 10:00:00,74.7,74.71,74.59,74.59,19400.0,71.5339,71.5434,71.4285,71.4285,19400.0
2013-02-14 10:05:00,74.59,74.6,74.52,74.57,33000.0,71.4285,71.4381,71.3615,71.4094,33000.0
2013-02-14 10:10:00,74.56,74.57,74.48,74.51,30800.0,71.3998,71.4094,71.3232,71.3519,30800.0
2013-02-14 10:15:00,74.52,74.78,74.52,74.78,62700.0,71.3615,71.6105,71.3615,71.6105,62700.0
2013-02-14 10:20:00,74.78,74.86,74.77,74.86,19700.0,71.6105,71.6871,71.6009,71.6871,19700.0
2013-02-14 10:25:00,74.85,74.87,74.73,74.74,87500.0,71.6775,71.6967,71.5626,71.5722,87500.0
2013-02-14 10:30:00,74.73,74.75,74.69,74.71,28300.0,71.5626,71.5817,71.5243,71.5434,28300.0
2013-02-14 10:35:00,74.72,74.73,74.62,74.62,15000.0,71.553,71.5626,71.4573,71.4573,15000.0
2013-02-14 10:40:00,74.63,74.73,74.59,74.7,9700.0,71.4668,71.5626,71.4285,71.5339,9700.0
2013-02-14 10:45:00,74.7,74.77,74.69,74.72,11100.0,71.5339,71.6009,71.5243,71.553,11100.0
2013-02-14 10:50:00,74.73,74.78,74.72,74.76,7200.0,71.5626,71.6105,71.553,71.5913,7200.0
2013-02-14 10:55:00,74.75,74.75,74.67,74.68,11300.0,71.5817,71.5817,71.5051,71.5147,11300.0
2013-02-14 11:00:00,74.68,74.85,74.68,74.85,6400.0,71.5147,71.6775,71.5147,71.6775,6400.0
2013-02-14 11:05:00,74.84,74.86,74.78,74.78,8300.0,71.6679,71.6871,71.6105,71.6105,8300.0
2013-02-14 11:10:00,74.77,74.78,74.74,74.74,2600.0,71.6009,71.6105,71.5722,71.5722,2600.0
2013-02-14 11:15:00,74.75,74.75,74.66,74.66,7400.0,71.5817,71.5817,71.4956,71.4956,7400.0
2013-02-14 11:20:00,74.69,74.72,74.66,74.69,5800.0,71.5243,71.553,71.4956,71.5243,5800.0
2013-02-14 11:25:00,74.7,74.7,74.59,74.59,6900.0,71.5339,71.5339,71.4285,71.4285,6900.0
2013-02-14 11:30:00,74.6,74.61,74.54,74.57,30700.0,71.4381,71.4477,71.3806,71.4094,30700.0
2013-02-14 11:35:00,74.56,74.56,74.5,74.54,7100.0,71.3998,71.3998,71.3423,71.3806,7100.0
2013-02-14 11:40:00,74.54,74.68,74.54,74.68,12700.0,71.3806,71.5147,71.3806,71.5147,12700.0
2013-02-14 11:45:00,74.69,74.74,74.69,74.74,6800.0,71.5243,71.5722,71.5243,71.5722,6800.0
2013-02-14 11:50:00,74.74,74.76,74.69,74.69,6200.0,71.5722,71.5913,71.5243,71.5243,6200.0
2013-02-14 11:55:00,74.69,74.7,74.66,74.67,6900.0,71.5243,71.5339,71.4956,71.5051,6900.0
2013-02-14 12:00:00,74.67,74.67,74.61,74.62,4100.0,71.5051,71.5051,71.4477,71.4573,4100.0
2013-02-14 12:05:00,74.6,74.61,74.56,74.56,5500.0,71.4381,71.4477,71.3998,71.3998,5500.0
2013-02-14 12:10:00,74.58,74.66,74.58,74.65,4600.0,71.4189,71.4956,71.4189,71.486,4600.0
2013-02-14 12:15:00,74.64,74.65,74.62,74.64,6300.0,71.4764,71.486,71.4573,71.4764,6300.0
2013-02-14 12:20:00,74.65,74.65,74.55,74.55,6100.0,71.486,71.486,71.3902,71.3902,6100.0
2013-02-14 12:25:00,74.55,74.6,74.53,74.59,6100.0,71.3902,71.4381,71.3711,71.4285,6100.0
2013-02-14 12:30:00,74.58,74.68,74.54,74.62,47900.0,71.4189,71.5147,71.3806,71.4573,47900.0
2013-02-14 12:35:00,74.62,74.62,74.57,74.57,3000.0,71.4573,71.4573,71.4094,71.4094,3000.0
2013-02-14 12:40:00,74.57,74.65,74.53,74.63,35800.0,71.4094,71.486,71.3711,71.4668,35800.0
2013-02-14 12:45:00,74.65,74.69,74.63,74.68,6900.0,71.486,71.5243,71.4668,71.5147,6900.0
2013-02-14 12:50:00,74.68,74.7,74.62,74.7,13500.0,71.5147,71.5339,71.4573,71.5339,13500.0
2013-02-14 12:55:00,74.69,74.7,74.64,74.66,18900.0,71.5243,71.5339,71.4764,71.4956,18900.0
2013-02-14 13:00:00,74.65,74.73,74.65,74.7,16600.0,71.486,71.5626,71.486,71.5339,16600.0
2013-02-14 13:05:00,74.71,74.71,74.69,74.7,6500.0,71.5434,71.5434,71.5243,71.5339,6500.0
2013-02-14 13:10:00,74.7,74.72,74.68,74.69,13200.0,71.5339,71.553,71.5147,71.5243,13200.0
2013-02-14 13:15:00,74.69,74.77,74.69,74.77,7500.0,71.5243,71.6009,71.5243,71.6009,7500.0
2013-02-14 13:20:00,74.77,74.77,74.74,74.75,11200.0,71.6009,71.6009,71.5722,71.5817,11200.0
2013-02-14 13:25:00,74.74,74.75,74.69,74.69,7100.0,71.5722,71.5817,71.5243,71.5243,7100.0
2013-02-14 13:30:00,74.69,74.69,74.66,74.67,13600.0,71.5243,71.5243,71.4956,71.5051,13600.0
2013-02-14 13:35:00,74.68,74.69,74.66,74.69,9100.0,71.5147,71.5243,71.4956,71.5243,9100.0
2013-02-14 13:40:00,74.68,74.69,74.67,74.67,11400.0,71.5147,71.5243,71.5051,71.5051,11400.0
2013-02-14 13:45:00,74.68,74.68,74.65,74.66,6700.0,71.5147,71.5147,71.486,71.4956,6700.0
2013-02-14 13:50:00,74.65,74.66,74.63,74.63,8900.0,71.486,71.4956,71.4668,71.4668,8900.0
2013-02-14 13:55:00,74.64,74.65,74.6,74.61,22700.0,71.4764,71.486,71.4381,71.4477,22700.0
2013-02-14 14:00:00,74.61,74.69,74.59,74.65,17500.0,71.4477,71.5243,71.4285,71.486,17500.0
2013-02-14 14:05:00,74.67,74.67,74.65,74.67,26400.0,71.5051,71.5051,71.486,71.5051,26400.0
2013-02-14 14:10:00,74.66,74.76,74.65,74.76,9600.0,71.4956,71.5913,71.486,71.5913,9600.0
2013-02-14 14:15:00,74.77,74.77,74.76,74.76,7200.0,71.6009,71.6009,71.5913,71.5913,7200.0
2013-02-14 14:20:00,74.77,74.83,74.76,74.82,11300.0,71.6009,71.6584,71.5913,71.6488,11300.0
2013-02-14 14:25:00,74.81,74.89,74.81,74.89,49600.0,71.6392,71.7158,71.6392,71.7158,49600.0
2013-02-14 14:30:00,74.88,74.93,74.88,74.93,4900.0,71.7062,71.7541,71.7062,71.7541,4900.0
2013-02-14 14:35:00,74.93,74.99,74.93,74.99,7800.0,71.7541,71.8116,71.7541,71.8116,7800.0
2013-02-14 14:40:00,74.98,75.0,74.92,74.98,25000.0,71.802,71.8211,71.7445,71.802,25000.0
2013-02-14 14:45:00,74.96,74.97,74.95,74.95,8600.0,71.7828,71.7924,71.7733,71.7733,8600.0
2013-02-14 14:50:00,74.94,74.99,74.92,74.99,14700.0,71.7637,71.8116,71.7445,71.8116,14700.0
2013-02-14 14:55:00,74.99,75.0,74.98,74.98,14900.0,71.8116,71.8211,71.802,71.802,14900.0
2013-02-14 15:00:00,74.98,74.98,74.91,74.95,15400.0,71.802,71.802,71.735,71.7733,15400.0
2013-02-14 15:05:00,74.96,75.02,74.95,74.99,18800.0,71.7828,71.8403,71.7733,71.8116,18800.0
2013-02-14 15:10:00,75.0,75.03,75.0,75.0,19000.0,71.8211,71.8499,71.8211,71.8211,19000.0
2013-02-14 15:15:00,75.0,75.01,74.97,74.98,5800.0,71.8211,71.8307,71.7924,71.802,5800.0
2013-02-14 15:20:00,74.98,75.02,74.97,75.0,14400.0,71.802,71.8403,71.7924,71.8211,14400.0
2013-02-14 15:25:00,75.01,75.01,74.97,74.97,5700.0,71.8307,71.8307,71.7924,71.7924,5700.0
2013-02-14 15:30:00,74.98,75.01,74.94,74.94,17000.0,71.802,71.8307,71.7637,71.7637,17000.0
2013-02-14 15:35:00,74.92,74.93,74.92,74.92,5700.0,71.7445,71.7541,71.7445,71.7445,5700.0
2013-02-14 15:40:00,74.92,74.93,74.86,74.89,30200.0,71.7445,71.7541,71.6871,71.7158,30200.0
2013-02-14 15:45:00,74.89,74.96,74.87,74.94,23800.0,71.7158,71.7828,71.6967,71.7637,23800.0
2013-02-14 15:50:00,74.93,74.95,74.87,74.94,54000.0,71.7541,71.7733,71.6967,71.7637,54000.0
2013-02-14 15:55:00,74.94,75.0,74.85,74.87,195200.0,71.7637,71.8211,71.6775,71.6967,195200.0
2013-02-15 09:30:00,74.84,74.85,74.32,74.41,335700.0,71.6679,71.6775,71.17,71.2562,335700.0
2013-02-15 09:35:00,74.4,74.55,74.23,74.37,40100.0,71.2466,71.3902,71.0838,71.2179,40100.0
2013-02-15 09:40:00,74.37,74.57,74.32,74.32,27000.0,71.2179,71.4094,71.17,71.17,27000.0
2013-02-15 09:45:00,74.33,74.34,74.12,74.15,38100.0,71.1795,71.1891,70.9784,71.0072,38100.0
2013-02-15 09:50:00,74.15,74.24,74.15,74.23,26500.0,71.0072,71.0934,71.0072,71.0838,26500.0
2013-02-15 09:55:00,74.23,74.32,74.2,74.24,26600.0,71.0838,71.17,71.0551,71.0934,26600.0
2013-02-15 10:00:00,74.26,74.3,74.22,74.26,32100.0,71.1125,71.1508,71.0742,71.1125,32100.0
2013-02-15 10:05:00,74.25,74.27,74.16,74.16,19100.0,71.1029,71.1221,71.0168,71.0168,19100.0
2013-02-15 10:10:00,74.17,74.22,74.16,74.22,25500.0,71.0263,71.0742,71.0168,71.0742,25500.0
2013-02-15 10:15:00,74.22,74.24,74.2,74.2,18900.0,71.0742,71.0934,71.0551,71.0551,18900.0
2013-02-15 10:20:00,74.21,74.23,74.1,74.11,24200.0,71.0646,71.0838,70.9593,70.9689,24200.0
2013-02-15 10:25:00,74.12,74.18,74.12,74.17,21900.0,70.9784,71.0359,70.9784,71.0263,21900.0
2013-02-15 10:30:00,74.16,74.17,74.02,74.1,14000.0,71.0168,71.0263,70.8827,70.9593,14000.0
2013-02-15 10:35:00,74.09,74.11,74.01,74.01,12500.0,70.9497,70.9689,70.8731,70.8731,12500.0
2013-02-15 10:40:00,74.0,74.04,73.99,74.03,14100.0,70.8635,70.9018,70.854,70.8923,14100.0
2013-02-15 10:45:00,74.04,74.19,74.04,74.17,11900.0,70.9018,71.0455,70.9018,71.0263,11900.0
2013-02-15 10:50:00,74.18,74.3,74.18,74.3,12700.0,71.0359,71.1508,71.0359,71.1508,12700.0
2013-02-15 10:55:00,74.31,74.35,74.26,74.35,38900.0,71.1604,71.1987,71.1125,71.1987,38900.0
2013-02-15 11:00:00,74.36,74.36,74.26,74.33,52000.0,71.2083,71.2083,71.1125,71.1795,52000.0
2013-02-15 11:05:00,74.32,74.43,74.31,74.42,8300.0,71.17,71.2753,71.1604,71.2657,8300.0
2013-02-15 11:10:00,74.41,74.43,74.37,74.38,12900.0,71.2562,71.2753,71.2179,71.2274,12900.0
2013-02-15 11:15:00,74.37,74.48,74.37,74.48,9000.0,71.2179,71.3232,71.2179,71.3232,9000.0
2013-02-15 11:20:00,74.47,74.48,74.4,74.41,14400.0,71.3136,71.3232,71.2466,71.2562,14400.0
2013-02-15 11:25:00,74.41,74.41,74.33,74.34,15300.0,71.2562,71.2562,71.1795,71.1891,15300.0
2013-02-15 11:30:00,74.33,74.34,74.25,74.28,19800.0,71.1795,71.1891,71.1029,71.1317,19800.0
2013-02-15 11:35:00,74.3,74.32,74.21,74.22,18900.0,71.1508,71.17,71.0646,71.0742,18900.0
2013-02-15 11:40:00,74.22,74.22,74.1,74.14,15700.0,71.0742,71.0742,70.9593,70.9976,15700.0
2013-02-15 11:45:00,74.14,74.16,74.13,74.15,6500.0,70.9976,71.0168,70.988,71.0072,6500.0
2013-02-15 11:50:00,74.16,74.21,74.16,74.2,8100.0,71.0168,71.0646,71.0168,71.0551,8100.0
2013-02-15 11:55:00,74.21,74.22,74.09,74.12,16700.0,71.0646,71.0742,70.9497,70.9784,16700.0
2013-02-15 12:00:00,74.12,74.14,74.1,74.1,22400.0,70.9784,70.9976,70.9593,70.9593,22400.0
2013-02-15 12:05:00,74.09,74.09,74.01,74.04,13100.0,70.9497,70.9497,70.8731,70.9018,13100.0
2013-02-15 12:10:00,74.06,74.11,74.03,74.11,14100.0,70.921,70.9689,70.8923,70.9689,14100.0
2013-02-15 12:15:00,74.12,74.17,74.12,74.15,16200.0,70.9784,71.0263,70.9784,71.0072,16200.0
2013-02-15 12:20:00,74.14,74.19,74.14,74.16,31200.0,70.9976,71.0455,70.9976,71.0168,31200.0
2013-02-15 12:25:00,74.16,74.24,74.14,74.24,3900.0,71.0168,71.0934,70.9976,71.0934,3900.0
2013-02-15 12:30:00,74.24,74.28,74.24,74.28,6200.0,71.0934,71.1317,71.0934,71.1317,6200.0
2013-02-15 12:35:00,74.28,74.35,74.28,74.35,11800.0,71.1317,71.1987,71.1317,71.1987,11800.0
2013-02-15 12:40:00,74.35,74.4,74.34,74.4,9900.0,71.1987,71.2466,71.1891,71.2466,9900.0
2013-02-15 12:45:00,74.41,74.42,74.39,74.41,10300.0,71.2562,71.2657,71.237,71.2562,10300.0
2013-02-15 12:50:00,74.4,74.43,74.39,74.4,11000.0,71.2466,71.2753,71.237,71.2466,11000.0
2013-02-15 12:55:00,74.39,74.41,74.38,74.38,5000.0,71.237,71.2562,71.2274,71.2274,5000.0
2013-02-15 13:00:00,74.39,74.4,74.38,74.4,5200.0,71.237,71.2466,71.2274,71.2466,5200.0
2013-02-15 13:05:00,74.4,74.43,74.35,74.36,19100.0,71.2466,71.2753,71.1987,71.2083,19100.0
2013-02-15 13:10:00,74.35,74.37,74.33,74.34,4300.0,71.1987,71.2179,71.1795,71.1891,4300.0
2013-02-15 13:15:00,74.34,74.34,74.3,74.3,3600.0,71.1891,71.1891,71.1508,71.1508,3600.0
2013-02-15 13:20:00,74.3,74.39,74.26,74.38,27300.0,71.1508,71.237,71.1125,71.2274,27300.0
2013-02-15 13:25:00,74.39,74.42,74.37,74.38,12300.0,71.237,71.2657,71.2179,71.2274,12300.0
2013-02-15 13:30:00,74.39,74.46,74.39,74.46,8400.0,71.237,71.304,71.237,71.304,8400.0
2013-02-15 13:35:00,74.47,74.5,74.45,74.46,7700.0,71.3136,71.3423,71.2945,71.304,7700.0
2013-02-15 13:40:00,74.46,74.46,74.43,74.44,8600.0,71.304,71.304,71.2753,71.2849,8600.0
2013-02-15 13:45:00,74.43,74.46,74.43,74.44,9000.0,71.2753,71.304,71.2753,71.2849,9000.0
2013-02-15 13:50:00,74.43,74.44,74.41,74.41,16400.0,71.2753,71.2849,71.2562,71.2562,16400.0
2013-02-15 13:55:00,74.4,74.41,74.34,74.35,35700.0,71.2466,71.2562,71.1891,71.1987,35700.0
2013-02-15 14:00:00,74.35,74.35,74.29,74.3,10100.0,71.1987,71.1987,71.1412,71.1508,10100.0
2013-02-15 14:05:00,74.29,74.34,74.24,74.33,34700.0,71.1412,71.1891,71.0934,71.1795,34700.0
2013-02-15 14:10:00,74.33,74.34,74.3,74.31,16500.0,71.1795,71.1891,71.1508,71.1604,16500.0
2013-02-15 14:15:00,74.31,74.38,74.23,74.24,21100.0,71.1604,71.2274,71.0838,71.0934,21100.0
2013-02-15 14:20:00,74.24,74.31,74.23,74.28,29800.0,71.0934,71.1604,71.0838,71.1317,29800.0
2013-02-15 14:25:00,74.27,74.27,74.09,74.1,16700.0,71.1221,71.1221,70.9497,70.9593,16700.0
2013-02-15 14:30:00,74.1,74.28,74.09,74.28,12800.0,70.9593,71.1317,70.9497,71.1317,12800.0
2013-02-15 14:35:00,74.27,74.27,74.17,74.24,15600.0,71.1221,71.1221,71.0263,71.0934,15600.0
2013-02-15 14:40:00,74.25,74.25,74.11,74.12,15400.0,71.1029,71.1029,70.9689,70.9784,15400.0
2013-02-15 14:45:00,74.09,74.14,74.06,74.09,24200.0,70.9497,70.9976,70.921,70.9497,24200.0
2013-02-15 14:50:00,74.09,74.17,74.08,74.17,14000.0,70.9497,71.0263,70.9401,71.0263,14000.0
2013-02-15 14:55:00,74.17,74.26,74.17,74.25,39500.0,71.0263,71.1125,71.0263,71.1029,39500.0
2013-02-15 15:00:00,74.25,74.3,74.21,74.3,16200.0,71.1029,71.1508,71.0646,71.1508,16200.0
2013-02-15 15:05:00,74.3,74.3,74.2,74.24,20600.0,71.1508,71.1508,71.0551,71.0934,20600.0
2013-02-15 15:10:00,74.25,74.35,74.23,74.34,27100.0,71.1029,71.1987,71.0838,71.1891,27100.0
2013-02-15 15:15:00,74.33,74.4,74.32,74.34,32700.0,71.1795,71.2466,71.17,71.1891,32700.0
2013-02-15 15:20:00,74.34,74.36,74.32,74.34,40700.0,71.1891,71.2083,71.17,71.1891,40700.0
2013-02-15 15:25:00,74.33,74.36,74.3,74.31,36500.0,71.1795,71.2083,71.1508,71.1604,36500.0
2013-02-15 15:30:00,74.31,74.35,74.3,74.34,21300.0,71.1604,71.1987,71.1508,71.1891,21300.0
2013-02-15 15:35:00,74.35,74.39,74.31,74.31,62600.0,71.1987,71.237,71.1604,71.1604,62600.0
2013-02-15 15:40:00,74.31,74.4,74.31,74.38,33200.0,71.1604,71.2466,71.1604,71.2274,33200.0
2013-02-15 15:45:00,74.38,74.43,74.35,74.36,39400.0,71.2274,71.2753,71.1987,71.2083,39400.0
2013-02-15 15:50:00,74.36,74.41,74.35,74.36,36500.0,71.2083,71.2562,71.1987,71.2083,36500.0
2013-02-15 15:55:00,74.36,74.43,74.33,74.42,83100.0,71.2083,71.2753,71.1795,71.2657,83100.0
2013-02-19 09:30:00,74.34,74.62,74.22,74.51,51800.0,71.1891,71.4573,71.0742,71.3519,51800.0
2013-02-19 09:35:00,74.55,74.6,74.32,74.6,25000.0,71.3902,71.4381,71.17,71.4381,25000.0
2013-02-19 09:40:00,74.62,74.82,74.62,74.74,20400.0,71.4573,71.6488,71.4573,71.5722,20400.0
2013-02-19 09:45:00,74.72,74.99,74.72,74.95,22600.0,71.553,71.8116,71.553,71.7733,22600.0
2013-02-19 09:50:00,74.95,74.97,74.87,74.87,17900.0,71.7733,71.7924,71.6967,71.6967,17900.0
2013-02-19 09:55:00,74.88,75.0,74.88,74.98,5600.0,71.7062,71.8211,71.7062,71.802,5600.0
2013-02-19 10:00:00,74.98,75.0,74.89,74.89,35500.0,71.802,71.8211,71.7158,71.7158,35500.0
2013-02-19 10:05:00,74.91,74.96,74.81,74.83,22200.0,71.735,71.7828,71.6392,71.6584,22200.0
2013-02-19 10:10:00,74.81,74.88,74.74,74.88,25700.0,71.6392,71.7062,71.5722,71.7062,25700.0
2013-02-19 10:15:00,74.88,74.99,74.88,74.99,13000.0,71.7062,71.8116,71.7062,71.8116,13000.0
2013-02-19 10:20:00,75.0,75.0,74.91,74.93,29100.0,71.8211,71.8211,71.735,71.7541,29100.0
2013-02-19 10:25:00,74.92,75.0,74.87,74.88,16000.0,71.7445,71.8211,71.6967,71.7062,16000.0
2013-02-19 10:30:00,74.88,74.96,74.81,74.88,16500.0,71.7062,71.7828,71.6392,71.7062,16500.0
2013-02-19 10:35:00,74.89,74.99,74.86,74.98,6500.0,71.7158,71.8116,71.6871,71.802,6500.0
2013-02-19 10:40:00,74.98,74.98,74.9,74.91,11600.0,71.802,71.802,71.7254,71.735,11600.0
2013-02-19 10:45:00,74.91,74.99,74.91,74.98,9700.0,71.735,71.8116,71.735,71.802,9700.0
2013-02-19 10:50:00,74.96,74.98,74.89,74.94,15600.0,71.7828,71.802,71.7158,71.7637,15600.0
2013-02-19 10:55:00,74.95,75.0,74.86,74.88,17900.0,71.7733,71.8211,71.6871,71.7062,17900.0
2013-02-19 11:00:00,74.89,74.93,74.87,74.9,5600.0,71.7158,71.7541,71.6967,71.7254,5600.0
2013-02-19 11:05:00,74.9,74.94,74.87,74.94,5400.0,71.7254,71.7637,71.6967,71.7637,5400.0
2013-02-19 11:10:00,74.94,74.95,74.91,74.94,10400.0,71.7637,71.7733,71.735,71.7637,10400.0
2013-02-19 11:15:00,74.95,75.01,74.95,75.0,10200.0,71.7733,71.8307,71.7733,71.8211,10200.0
2013-02-19 11:20:00,75.0,75.05,74.97,74.97,18500.0,71.8211,71.869,71.7924,71.7924,18500.0
2013-02-19 11:25:00,74.97,75.02,74.97,75.01,22000.0,71.7924,71.8403,71.7924,71.8307,22000.0
2013-02-19 11:30:00,74.99,75.01,74.95,74.98,15500.0,71.8116,71.8307,71.7733,71.802,15500.0
2013-02-19 11:35:00,74.98,74.99,74.94,74.99,4000.0,71.802,71.8116,71.7637,71.8116,4000.0
2013-02-19 11:40:00,74.99,75.0,74.91,74.97,6200.0,71.8116,71.8211,71.735,71.7924,6200.0
2013-02-19 11:45:00,74.95,75.0,74.95,74.98,8600.0,71.7733,71.8211,71.7733,71.802,8600.0
2013-02-19 11:50:00,74.98,75.0,74.98,75.0,18400.0,71.802,71.8211,71.802,71.8211,18400.0
2013-02-19 11:55:00,75.0,75.01,74.94,74.98,26300.0,71.8211,71.8307,71.7637,71.802,26300.0
2013-02-19 12:00:00,74.99,74.99,74.79,74.79,8200.0,71.8116,71.8116,71.62,71.62,8200.0
2013-02-19 12:05:00,74.79,74.79,74.73,74.74,10100.0,71.62,71.62,71.5626,71.5722,10100.0
2013-02-19 12:10:00,74.73,74.74,74.69,74.74,4400.0,71.5626,71.5722,71.5243,71.5722,4400.0
2013-02-19 12:15:00,74.75,74.82,74.75,74.78,6900.0,71.5817,71.6488,71.5817,71.6105,6900.0
2013-02-19 12:20:00,74.78,74.81,74.76,74.81,4400.0,71.6105,71.6392,71.5913,71.6392,4400.0
2013-02-19 12:25:00,74.82,74.83,74.75,74.79,21000.0,71.6488,71.6584,71.5817,71.62,21000.0
2013-02-19 12:30:00,74.81,74.82,74.77,74.81,35100.0,71.6392,71.6488,71.6009,71.6392,35100.0
2013-02-19 12:35:00,74.8,74.81,74.77,74.8,5300.0,71.6296,71.6392,71.6009,71.6296,5300.0
2013-02-19 12:40:00,74.78,74.84,74.77,74.81,5100.0,71.6105,71.6679,71.6009,71.6392,5100.0
2013-02-19 12:45:00,74.81,74.81,74.78,74.78,43100.0,71.6392,71.6392,71.6105,71.6105,43100.0
2013-02-19 12:50:00,74.78,74.81,74.77,74.8,15700.0,71.6105,71.6392,71.6009,71.6296,15700.0
2013-02-19 12:55:00,74.8,74.87,74.8,74.85,5100.0,71.6296,71.6967,71.6296,71.6775,5100.0
2013-02-19 13:00:00,74.87,74.91,74.86,74.89,3900.0,71.6967,71.735,71.6871,71.7158,3900.0
2013-02-19 13:05:00,74.9,74.91,74.85,74.86,4800.0,71.7254,71.735,71.6775,71.6871,4800.0
2013-02-19 13:10:00,74.86,74.86,74.75,74.75,5000.0,71.6871,71.6871,71.5817,71.5817,5000.0
2013-02-19 13:15:00,74.75,74.75,74.71,74.71,5900.0,71.5817,71.5817,71.5434,71.5434,5900.0
2013-02-19 13:20:00,74.7,74.75,74.69,74.72,9600.0,71.5339,71.5817,71.5243,71.553,9600.0
2013-02-19 13:25:00,74.71,74.71,74.67,74.68,6600.0,71.5434,71.5434,71.5051,71.5147,6600.0
2013-02-19 13:30:00,74.68,74.72,74.66,74.66,35400.0,71.5147,71.553,71.4956,71.4956,35400.0
2013-02-19 13:35:00,74.66,74.66,74.62,74.64,11100.0,71.4956,71.4956,71.4573,71.4764,11100.0
2013-02-19 13:40:00,74.65,74.67,74.63,74.65,7800.0,71.486,71.5051,71.4668,71.486,7800.0
2013-02-19 13:45:00,74.65,74.65,74.62,74.64,8600.0,71.486,71.486,71.4573,71.4764,8600.0
2013-02-19 13:50:00,74.64,74.64,74.61,74.63,7600.0,71.4764,71.4764,71.4477,71.4668,7600.0
2013-02-19 13:55:00,74.63,74.68,74.63,74.67,7400.0,71.4668,71.5147,71.4668,71.5051,7400.0
2013-02-19 14:00:00,74.67,74.76,74.67,74.71,24900.0,71.5051,71.5913,71.5051,71.5434,24900.0
2013-02-19 14:05:00,74.72,74.78,74.7,74.77,14100.0,71.553,71.6105,71.5339,71.6009,14100.0
2013-02-19 14:10:00,74.77,74.78,74.74,74.78,5000.0,71.6009,71.6105,71.5722,71.6105,5000.0
2013-02-19 14:15:00,74.77,74.8,74.75,74.76,39700.0,71.6009,71.6296,71.5817,71.5913,39700.0
2013-02-19 14:20:00,74.77,74.77,74.72,74.73,6000.0,71.6009,71.6009,71.553,71.5626,6000.0
2013-02-19 14:25:00,74.74,74.76,74.7,74.71,4700.0,71.5722,71.5913,71.5339,71.5434,4700.0
2013-02-19 14:30:00,74.71,74.8,74.7,74.8,19400.0,71.5434,71.6296,71.5339,71.6296,19400.0
2013-02-19 14:35:00,74.8,74.83,74.75,74.76,16900.0,71.6296,71.6584,71.5817,71.5913,16900.0
2013-02-19 14:40:00,74.77,74.81,74.75,74.75,12200.0,71.6009,71.6392,71.5817,71.5817,12200.0
2013-02-19 14:45:00,74.74,74.77,74.72,74.73,7600.0,71.5722,71.6009,71.553,71.5626,7600.0
2013-02-19 14:50:00,74.73,74.79,74.73,74.78,5200.0,71.5626,71.62,71.5626,71.6105,5200.0
2013-02-19 14:55:00,74.78,74.84,74.78,74.84,7900.0,71.6105,71.6679,71.6105,71.6679,7900.0
2013-02-19 15:00:00,74.85,74.86,74.8,74.86,6200.0,71.6775,71.6871,71.6296,71.6871,6200.0
2013-02-19 15:05:00,74.86,74.86,74.79,74.81,14800.0,71.6871,71.6871,71.62,71.6392,14800.0
2013-02-19 15:10:00,74.81,74.9,74.81,74.86,9000.0,71.6392,71.7254,71.6392,71.6871,9000.0
2013-02-19 15:15:00,74.87,74.9,74.86,74.9,10600.0,71.6967,71.7254,71.6871,71.7254,10600.0
2013-02-19 15:20:00,74.9,74.94,74.89,74.91,8200.0,71.7254,71.7637,71.7158,71.735,8200.0
2013-02-19 15:25:00,74.92,74.93,74.88,74.89,12400.0,71.7445,71.7541,71.7062,71.7158,12400.0
2013-02-19 15:30:00,74.88,74.93,74.84,74.84,17100.0,71.7062,71.7541,71.6679,71.6679,17100.0
2013-02-19 15:35:00,74.86,74.92,74.86,74.88,14700.0,71.6871,71.7445,71.6871,71.7062,14700.0
2013-02-19 15:40:00,74.89,74.94,74.88,74.94,9600.0,71.7158,71.7637,71.7062,71.7637,9600.0
2013-02-19 15:45:00,74.94,74.98,74.93,74.98,16900.0,71.7637,71.802,71.7541,71.802,16900.0
2013-02-19 15:50:00,74.98,75.0,74.96,74.98,26800.0,71.802,71.8211,71.7828,71.802,26800.0
2013-02-19 15:55:00,74.98,75.0,74.94,75.0,53400.0,71.802,71.8211,71.7637,71.8211,53400.0
2013-02-20 09:30:00,73.95,74.34,73.33,73.43,113300.0,70.8157,71.1891,70.2219,70.3177,113300.0
2013-02-20 09:35:00,73.42,73.72,73.37,73.42,161600.0,70.3081,70.5954,70.2602,70.3081,161600.0
2013-02-20 09:40:00,73.43,73.51,73.25,73.28,236100.0,70.3177,70.3943,70.1453,70.174,236100.0
2013-02-20 09:45:00,73.31,73.39,73.25,73.27,55600.0,70.2028,70.2794,70.1453,70.1645,55600.0
2013-02-20 09:50:00,73.27,73.32,73.0,73.07,189500.0,70.1645,70.2124,69.9059,69.973,189500.0
2013-02-20 09:55:00,73.04,73.06,72.65,72.75,123400.0,69.9442,69.9634,69.5708,69.6665,123400.0
2013-02-20 10:00:00,72.75,72.95,72.71,72.95,86900.0,69.6665,69.858,69.6282,69.858,86900.0
2013-02-20 10:05:00,72.95,72.95,72.71,72.82,151000.0,69.858,69.858,69.6282,69.7335,151000.0
2013-02-20 10:10:00,72.82,73.07,72.81,73.0,125000.0,69.7335,69.973,69.724,69.9059,125000.0
2013-02-20 10:15:00,72.99,73.02,72.84,72.99,49700.0,69.8963,69.9251,69.7527,69.8963,49700.0
2013-02-20 10:20:00,72.99,73.15,72.97,73.13,58900.0,69.8963,70.0496,69.8772,70.0304,58900.0
2013-02-20 10:25:00,73.13,73.19,73.07,73.1,71800.0,70.0304,70.0879,69.973,70.0017,71800.0
2013-02-20 10:30:00,73.13,73.22,73.11,73.16,26600.0,70.0304,70.1166,70.0113,70.0591,26600.0
2013-02-20 10:35:00,73.17,73.22,73.15,73.2,27100.0,70.0687,70.1166,70.0496,70.0974,27100.0
2013-02-20 10:40:00,73.2,73.22,73.02,73.16,39300.0,70.0974,70.1166,69.9251,70.0591,39300.0
2013-02-20 10:45:00,73.16,73.33,73.13,73.24,29800.0,70.0591,70.2219,70.0304,70.1357,29800.0
2013-02-20 10:50:00,73.24,73.32,73.2,73.31,37900.0,70.1357,70.2124,70.0974,70.2028,37900.0
2013-02-20 10:55:00,73.33,73.38,73.24,73.37,34600.0,70.2219,70.2698,70.1357,70.2602,34600.0
2013-02-20 11:00:00,73.37,73.38,73.24,73.32,27900.0,70.2602,70.2698,70.1357,70.2124,27900.0
2013-02-20 11:05:00,73.32,73.4,73.32,73.38,22400.0,70.2124,70.289,70.2124,70.2698,22400.0
2013-02-20 11:10:00,73.38,73.39,73.34,73.37,20100.0,70.2698,70.2794,70.2315,70.2602,20100.0
2013-02-20 11:15:00,73.36,73.36,73.25,73.25,26100.0,70.2507,70.2507,70.1453,70.1453,26100.0
2013-02-20 11:20:00,73.25,73.3,73.25,73.29,13500.0,70.1453,70.1932,70.1453,70.1836,13500.0
2013-02-20 11:25:00,73.29,73.36,73.27,73.28,16600.0,70.1836,70.2507,70.1645,70.174,16600.0
2013-02-20 11:30:00,73.28,73.29,73.17,73.17,24200.0,70.174,70.1836,70.0687,70.0687,24200.0
2013-02-20 11:35:00,73.17,73.17,73.08,73.12,21600.0,70.0687,70.0687,69.9825,70.0208,21600.0
2013-02-20 11:40:00,73.11,73.13,73.06,73.13,12300.0,70.0113,70.0304,69.9634,70.0304,12300.0
2013-02-20 11:45:00,73.13,73.21,73.11,73.18,18300.0,70.0304,70.107,70.0113,70.0783,18300.0
2013-02-20 11:50:00,73.18,73.18,73.01,73.02,20100.0,70.0783,70.0783,69.9155,69.9251,20100.0
2013-02-20 11:55:00,73.02,73.04,72.99,73.0,22000.0,69.9251,69.9442,69.8963,69.9059,22000.0
2013-02-20 12:00:00,73.0,73.02,72.98,73.01,21100.0,69.9059,69.9251,69.8868,69.9155,21100.0
2013-02-20 12:05:00,73.02,73.1,73.01,73.1,14100.0,69.9251,70.0017,69.9155,70.0017,14100.0
2013-02-20 12:10:00,73.11,73.13,73.09,73.11,16200.0,70.0113,70.0304,69.9921,70.0113,16200.0
2013-02-20 12:15:00,73.12,73.15,73.11,73.15,7900.0,70.0208,70.0496,70.0113,70.0496,7900.0
2013-02-20 12:20:00,73.15,73.15,73.12,73.14,14100.0,70.0496,70.0496,70.0208,70.04,14100.0
2013-02-20 12:25:00,73.14,73.15,73.12,73.12,19900.0,70.04,70.0496,70.0208,70.0208,19900.0
2013-02-20 12:30:00,73.13,73.15,73.11,73.13,15400.0,70.0304,70.0496,70.0113,70.0304,15400.0
2013-02-20 12:35:00,73.13,73.16,73.11,73.16,23600.0,70.0304,70.0591,70.0113,70.0591,23600.0
2013-02-20 12:40:00,73.16,73.21,73.14,73.14,39700.0,70.0591,70.107,70.04,70.04,39700.0
2013-02-20 12:45:00,73.14,73.16,73.12,73.15,30300.0,70.04,70.0591,70.0208,70.0496,30300.0
2013-02-20 12:50:00,73.13,73.17,73.06,73.11,46800.0,70.0304,70.0687,69.9634,70.0113,46800.0
2013-02-20 12:55:00,73.1,73.12,73.08,73.12,9500.0,70.0017,70.0208,69.9825,70.0208,9500.0
2013-02-20 13:00:00,73.12,73.12,73.09,73.1,8600.0,70.0208,70.0208,69.9921,70.0017,8600.0
2013-02-20 13:05:00,73.09,73.11,73.09,73.1,13900.0,69.9921,70.0113,69.9921,70.0017,13900.0
2013-02-20 13:10:00,73.1,73.11,73.05,73.11,17800.0,70.0017,70.0113,69.9538,70.0113,17800.0
2013-02-20 13:15:00,73.12,73.15,73.11,73.13,12100.0,70.0208,70.0496,70.0113,70.0304,12100.0
2013-02-20 13:20:00,73.12,73.13,73.1,73.1,26400.0,70.0208,70.0304,70.0017,70.0017,26400.0
2013-02-20 13:25:00,73.1,73.1,73.07,73.08,8200.0,70.0017,70.0017,69.973,69.9825,8200.0
2013-02-20 13:30:00,73.07,73.08,73.0,73.01,21200.0,69.973,69.9825,69.9059,69.9155,21200.0
2013-02-20 13:35:00,73.01,73.03,73.0,73.01,10500.0,69.9155,69.9346,69.9059,69.9155,10500.0
2013-02-20 13:40:00,73.01,73.03,73.0,73.03,18500.0,69.9155,69.9346,69.9059,69.9346,18500.0
2013-02-20 13:45:00,73.03,73.03,73.01,73.02,10600.0,69.9346,69.9346,69.9155,69.9251,10600.0
2013-02-20 13:50:00,73.01,73.03,72.98,73.01,32100.0,69.9155,69.9346,69.8868,69.9155,32100.0
2013-02-20 13:55:00,73.0,73.04,72.99,73.04,23100.0,69.9059,69.9442,69.8963,69.9442,23100.0
2013-02-20 14:00:00,73.04,73.09,72.95,73.03,52000.0,69.9442,69.9921,69.858,69.9346,52000.0
2013-02-20 14:05:00,73.02,73.04,72.92,73.0,61800.0,69.9251,69.9442,69.8293,69.9059,61800.0
2013-02-20 14:10:00,73.01,73.08,72.95,73.01,36400.0,69.9155,69.9825,69.858,69.9155,36400.0
2013-02-20 14:15:00,73.01,73.03,72.97,73.03,20900.0,69.9155,69.9346,69.8772,69.9346,20900.0
2013-02-20 14:20:00,73.03,73.04,72.98,73.0,23000.0,69.9346,69.9442,69.8868,69.9059,23000.0
2013-02-20 14:25:00,73.0,73.02,72.99,73.02,26600.0,69.9059,69.9251,69.8963,69.9251,26600.0
2013-02-20 14:30:00,73.01,73.05,73.0,73.01,20800.0,69.9155,69.9538,69.9059,69.9155,20800.0
2013-02-20 14:35:00,73.01,73.07,72.97,73.06,34200.0,69.9155,69.973,69.8772,69.9634,34200.0
2013-02-20 14:40:00,73.06,73.07,73.0,73.02,20100.0,69.9634,69.973,69.9059,69.9251,20100.0
2013-02-20 14:45:00,73.02,73.02,72.87,72.92,20800.0,69.9251,69.9251,69.7814,69.8293,20800.0
2013-02-20 14:50:00,72.93,72.95,72.87,72.89,17900.0,69.8389,69.858,69.7814,69.8006,17900.0
2013-02-20 14:55:00,72.89,73.0,72.89,72.94,19600.0,69.8006,69.9059,69.8006,69.8485,19600.0
2013-02-20 15:00:00,72.96,72.96,72.84,72.86,18800.0,69.8676,69.8676,69.7527,69.7719,18800.0
2013-02-20 15:05:00,72.87,73.0,72.87,72.98,20600.0,69.7814,69.9059,69.7814,69.8868,20600.0
2013-02-20 15:10:00,72.97,72.97,72.9,72.91,23600.0,69.8772,69.8772,69.8102,69.8197,23600.0
2013-02-20 15:15:00,72.91,72.93,72.8,72.82,34100.0,69.8197,69.8389,69.7144,69.7335,34100.0
2013-02-20 15:20:00,72.82,72.91,72.81,72.88,51200.0,69.7335,69.8197,69.724,69.791,51200.0
2013-02-20 15:25:00,72.87,72.87,72.77,72.78,44300.0,69.7814,69.7814,69.6857,69.6952,44300.0
2013-02-20 15:30:00,72.79,72.81,72.72,72.8,41600.0,69.7048,69.724,69.6378,69.7144,41600.0
2013-02-20 15:35:00,72.8,72.87,72.79,72.84,51300.0,69.7144,69.7814,69.7048,69.7527,51300.0
2013-02-20 15:40:00,72.84,72.84,72.79,72.8,40900.0,69.7527,69.7527,69.7048,69.7144,40900.0
2013-02-20 15:45:00,72.81,72.82,72.68,72.72,91600.0,69.724,69.7335,69.5995,69.6378,91600.0
2013-02-20 15:50:00,72.72,72.77,72.68,72.69,74800.0,69.6378,69.6857,69.5995,69.6091,74800.0
2013-02-20 15:55:00,72.7,72.71,72.59,72.64,154800.0,69.6186,69.6282,69.5133,69.5612,154800.0
2013-02-21 09:30:00,72.5,72.57,72.15,72.42,52100.0,69.4271,69.4941,69.0919,69.3505,52100.0
2013-02-21 09:35:00,72.42,72.5,72.31,72.49,47800.0,69.3505,69.4271,69.2452,69.4175,47800.0
2013-02-21 09:40:00,72.49,72.61,72.44,72.59,34900.0,69.4175,69.5324,69.3697,69.5133,34900.0
2013-02-21 09:45:00,72.59,72.59,72.29,72.38,21700.0,69.5133,69.5133,69.226,69.3122,21700.0
2013-02-21 09:50:00,72.38,72.38,72.16,72.24,60800.0,69.3122,69.3122,69.1015,69.1781,60800.0
2013-02-21 09:55:00,72.25,72.27,72.18,72.18,22900.0,69.1877,69.2069,69.1207,69.1207,22900.0
2013-02-21 10:00:00,72.17,72.17,71.76,71.85,92500.0,69.1111,69.1111,68.7185,68.8047,92500.0
2013-02-21 10:05:00,71.86,71.92,71.82,71.82,49000.0,68.8142,68.8717,68.7759,68.7759,49000.0
2013-02-21 10:10:00,71.83,71.92,71.76,71.9,67500.0,68.7855,68.8717,68.7185,68.8525,67500.0
2013-02-21 10:15:00,71.9,71.93,71.85,71.89,42400.0,68.8525,68.8813,68.8047,68.843,42400.0
2013-02-21 10:20:00,71.9,72.0,71.88,71.91,96700.0,68.8525,68.9483,68.8334,68.8621,96700.0
2013-02-21 10:25:00,71.94,72.1,71.94,72.01,177900.0,68.8908,69.0441,68.8908,68.9579,177900.0
2013-02-21 10:30:00,72.03,72.24,72.03,72.19,40300.0,68.977,69.1781,68.977,69.1302,40300.0
2013-02-21 10:35:00,72.19,72.19,72.08,72.11,33000.0,69.1302,69.1302,69.0249,69.0536,33000.0
2013-02-21 10:40:00,72.11,72.2,72.1,72.18,28400.0,69.0536,69.1398,69.0441,69.1207,28400.0
2013-02-21 10:45:00,72.19,72.22,72.18,72.2,26800.0,69.1302,69.159,69.1207,69.1398,26800.0
2013-02-21 10:50:00,72.21,72.21,72.15,72.19,18500.0,69.1494,69.1494,69.0919,69.1302,18500.0
2013-02-21 10:55:00,72.17,72.23,72.15,72.18,18400.0,69.1111,69.1686,69.0919,69.1207,18400.0
2013-02-21 11:00:00,72.17,72.19,72.07,72.14,14900.0,69.1111,69.1302,69.0153,69.0824,14900.0
2013-02-21 11:05:00,72.15,72.19,72.12,72.14,17200.0,69.0919,69.1302,69.0632,69.0824,17200.0
2013-02-21 11:10:00,72.14,72.2,72.11,72.11,19600.0,69.0824,69.1398,69.0536,69.0536,19600.0
2013-02-21 11:15:00,72.1,72.18,72.1,72.15,13500.0,69.0441,69.1207,69.0441,69.0919,13500.0
2013-02-21 11:20:00,72.15,72.21,72.07,72.18,19200.0,69.0919,69.1494,69.0153,69.1207,19200.0
2013-02-21 11:25:00,72.18,72.23,72.11,72.14,30900.0,69.1207,69.1686,69.0536,69.0824,30900.0
2013-02-21 11:30:00,72.14,72.18,72.14,72.15,15100.0,69.0824,69.1207,69.0824,69.0919,15100.0
2013-02-21 11:35:00,72.15,72.16,72.14,72.15,30400.0,69.0919,69.1015,69.0824,69.0919,30400.0
2013-02-21 11:40:00,72.15,72.21,72.15,72.2,25000.0,69.0919,69.1494,69.0919,69.1398,25000.0
2013-02-21 11:45:00,72.2,72.25,72.19,72.24,49500.0,69.1398,69.1877,69.1302,69.1781,49500.0
2013-02-21 11:50:00,72.23,72.23,72.17,72.17,28800.0,69.1686,69.1686,69.1111,69.1111,28800.0
2013-02-21 11:55:00,72.17,72.17,71.99,72.0,20900.0,69.1111,69.1111,68.9387,68.9483,20900.0
2013-02-21 12:00:00,72.01,72.06,72.0,72.04,9600.0,68.9579,69.0058,68.9483,68.9866,9600.0
2013-02-21 12:05:00,72.04,72.09,72.01,72.09,12800.0,68.9866,69.0345,68.9579,69.0345,12800.0
2013-02-21 12:10:00,72.08,72.1,72.03,72.09,12100.0,69.0249,69.0441,68.977,69.0345,12100.0
2013-02-21 12:15:00,72.09,72.09,71.96,71.96,16600.0,69.0345,69.0345,68.91,68.91,16600.0
2013-02-21 12:20:00,71.97,71.98,71.92,71.94,8300.0,68.9196,68.9291,68.8717,68.8908,8300.0
2013-02-21 12:25:00,71.95,71.96,71.9,71.96,13200.0,68.9004,68.91,68.8525,68.91,13200.0
2013-02-21 12:30:00,71.96,71.96,71.87,71.87,9300.0,68.91,68.91,68.8238,68.8238,9300.0
2013-02-21 12:35:00,71.88,71.88,71.8,71.8,11900.0,68.8334,68.8334,68.7568,68.7568,11900.0
2013-02-21 12:40:00,71.8,71.8,71.74,71.76,14900.0,68.7568,68.7568,68.6993,68.7185,14900.0
2013-02-21 12:45:00,71.77,71.79,71.72,71.73,21900.0,68.7281,68.7472,68.6802,68.6897,21900.0
2013-02-21 12:50:00,71.73,71.77,71.72,71.77,26400.0,68.6897,68.7281,68.6802,68.7281,26400.0
2013-02-21 12:55:00,71.77,71.77,71.75,71.77,20600.0,68.7281,68.7281,68.7089,68.7281,20600.0
2013-02-21 13:00:00,71.77,71.88,71.77,71.88,17600.0,68.7281,68.8334,68.7281,68.8334,17600.0
2013-02-21 13:05:00,71.89,71.92,71.88,71.92,14400.0,68.843,68.8717,68.8334,68.8717,14400.0
2013-02-21 13:10:00,71.92,71.98,71.92,71.98,14400.0,68.8717,68.9291,68.8717,68.9291,14400.0
2013-02-21 13:15:00,71.98,72.02,71.92,71.96,17200.0,68.9291,68.9675,68.8717,68.91,17200.0
2013-02-21 13:20:00,71.96,71.97,71.91,71.92,9700.0,68.91,68.9196,68.8621,68.8717,9700.0
2013-02-21 13:25:00,71.92,71.93,71.86,71.86,9200.0,68.8717,68.8813,68.8142,68.8142,9200.0
2013-02-21 13:30:00,71.85,71.92,71.84,71.89,12300.0,68.8047,68.8717,68.7951,68.843,12300.0
2013-02-21 13:35:00,71.9,71.91,71.87,71.91,8200.0,68.8525,68.8621,68.8238,68.8621,8200.0
2013-02-21 13:40:00,71.93,71.93,71.82,71.84,15500.0,68.8813,68.8813,68.7759,68.7951,15500.0
2013-02-21 13:45:00,71.83,71.89,71.82,71.88,18500.0,68.7855,68.843,68.7759,68.8334,18500.0
2013-02-21 13:50:00,71.87,71.91,71.86,71.9,25700.0,68.8238,68.8621,68.8142,68.8525,25700.0
2013-02-21 13:55:00,71.9,71.92,71.86,71.91,29400.0,68.8525,68.8717,68.8142,68.8621,29400.0
2013-02-21 14:00:00,71.91,71.94,71.86,71.92,24000.0,68.8621,68.8908,68.8142,68.8717,24000.0
2013-02-21 14:05:00,71.91,71.93,71.8,71.82,51700.0,68.8621,68.8813,68.7568,68.7759,51700.0
2013-02-21 14:10:00,71.82,71.88,71.81,71.88,26600.0,68.7759,68.8334,68.7664,68.8334,26600.0
2013-02-21 14:15:00,71.88,71.93,71.88,71.93,20400.0,68.8334,68.8813,68.8334,68.8813,20400.0
2013-02-21 14:20:00,71.93,71.93,71.87,71.91,17300.0,68.8813,68.8813,68.8238,68.8621,17300.0
2013-02-21 14:25:00,71.91,71.91,71.83,71.91,26000.0,68.8621,68.8621,68.7855,68.8621,26000.0
2013-02-21 14:30:00,71.91,71.91,71.89,71.9,29100.0,68.8621,68.8621,68.843,68.8525,29100.0
2013-02-21 14:35:00,71.89,71.91,71.89,71.9,16000.0,68.843,68.8621,68.843,68.8525,16000.0
2013-02-21 14:40:00,71.9,72.02,71.88,72.01,45800.0,68.8525,68.9675,68.8334,68.9579,45800.0
2013-02-21 14:45:00,72.02,72.06,71.96,71.97,64900.0,68.9675,69.0058,68.91,68.9196,64900.0
2013-02-21 14:50:00,71.96,71.98,71.89,71.89,14500.0,68.91,68.9291,68.843,68.843,14500.0
2013-02-21 14:55:00,71.9,72.05,71.9,71.99,53600.0,68.8525,68.9962,68.8525,68.9387,53600.0
2013-02-21 15:00:00,72.0,72.0,71.94,72.0,28300.0,68.9483,68.9483,68.8908,68.9483,28300.0
2013-02-21 15:05:00,72.0,72.09,71.98,72.09,65800.0,68.9483,69.0345,68.9291,69.0345,65800.0
2013-02-21 15:10:00,72.09,72.25,72.08,72.25,36600.0,69.0345,69.1877,69.0249,69.1877,36600.0
2013-02-21 15:15:00,72.25,72.27,72.19,72.21,29400.0,69.1877,69.2069,69.1302,69.1494,29400.0
2013-02-21 15:20:00,72.2,72.31,72.2,72.3,44300.0,69.1398,69.2452,69.1398,69.2356,44300.0
2013-02-21 15:25:00,72.3,72.4,72.29,72.33,34600.0,69.2356,69.3313,69.226,69.2643,34600.0
2013-02-21 15:30:00,72.33,72.38,72.23,72.24,32400.0,69.2643,69.3122,69.1686,69.1781,32400.0
2013-02-21 15:35:00,72.24,72.25,72.19,72.23,42100.0,69.1781,69.1877,69.1302,69.1686,42100.0
2013-02-21 15:40:00,72.22,72.22,72.1,72.15,38700.0,69.159,69.159,69.0441,69.0919,38700.0
2013-02-21 15:45:00,72.16,72.21,72.1,72.1,41400.0,69.1015,69.1494,69.0441,69.0441,41400.0
2013-02-21 15:50:00,72.1,72.14,72.01,72.02,77700.0,69.0441,69.0824,68.9579,68.9675,77700.0
2013-02-21 15:55:00,72.02,72.11,71.99,72.07,139100.0,68.9675,69.0536,68.9387,69.0153,139100.0
2013-02-22 09:30:00,72.37,72.49,72.2,72.28,24000.0,69.3026,69.4175,69.1398,69.2164,24000.0
2013-02-22 09:35:00,72.31,72.54,72.27,72.42,22600.0,69.2452,69.4654,69.2069,69.3505,22600.0
2013-02-22 09:40:00,72.4,72.42,72.33,72.42,12000.0,69.3313,69.3505,69.2643,69.3505,12000.0
2013-02-22 09:45:00,72.43,72.44,72.17,72.21,31400.0,69.3601,69.3697,69.1111,69.1494,31400.0
2013-02-22 09:50:00,72.23,72.34,72.07,72.12,39600.0,69.1686,69.2739,69.0153,69.0632,39600.0
2013-02-22 09:55:00,72.12,72.42,72.12,72.41,15300.0,69.0632,69.3505,69.0632,69.3409,15300.0
2013-02-22 10:00:00,72.43,72.44,72.28,72.31,17800.0,69.3601,69.3697,69.2164,69.2452,17800.0
2013-02-22 10:05:00,72.3,72.52,72.3,72.5,11200.0,69.2356,69.4463,69.2356,69.4271,11200.0
2013-02-22 10:10:00,72.52,72.54,72.39,72.4,13900.0,69.4463,69.4654,69.3218,69.3313,13900.0
2013-02-22 10:15:00,72.39,72.5,72.36,72.44,12400.0,69.3218,69.4271,69.293,69.3697,12400.0
2013-02-22 10:20:00,72.46,72.51,72.37,72.39,15500.0,69.3888,69.4367,69.3026,69.3218,15500.0
2013-02-22 10:25:00,72.37,72.37,72.28,72.31,16100.0,69.3026,69.3026,69.2164,69.2452,16100.0
2013-02-22 10:30:00,72.31,72.31,72.08,72.1,45100.0,69.2452,69.2452,69.0249,69.0441,45100.0
2013-02-22 10:35:00,72.1,72.27,72.09,72.19,17400.0,69.0441,69.2069,69.0345,69.1302,17400.0
2013-02-22 10:40:00,72.2,72.41,72.19,72.41,17600.0,69.1398,69.3409,69.1302,69.3409,17600.0
2013-02-22 10:45:00,72.45,72.46,72.33,72.38,20500.0,69.3792,69.3888,69.2643,69.3122,20500.0
2013-02-22 10:50:00,72.39,72.5,72.38,72.5,7000.0,69.3218,69.4271,69.3122,69.4271,7000.0
2013-02-22 10:55:00,72.48,72.53,72.42,72.42,23900.0,69.408,69.4558,69.3505,69.3505,23900.0
2013-02-22 11:00:00,72.42,72.49,72.42,72.47,14900.0,69.3505,69.4175,69.3505,69.3984,14900.0
2013-02-22 11:05:00,72.51,72.53,72.45,72.48,32700.0,69.4367,69.4558,69.3792,69.408,32700.0
2013-02-22 11:10:00,72.5,72.5,72.21,72.24,24100.0,69.4271,69.4271,69.1494,69.1781,24100.0
2013-02-22 11:15:00,72.24,72.24,72.19,72.22,7400.0,69.1781,69.1781,69.1302,69.159,7400.0
2013-02-22 11:20:00,72.23,72.35,72.23,72.35,7100.0,69.1686,69.2835,69.1686,69.2835,7100.0
2013-02-22 11:25:00,72.36,72.43,72.34,72.43,5300.0,69.293,69.3601,69.2739,69.3601,5300.0
2013-02-22 11:30:00,72.44,72.44,72.35,72.41,15100.0,69.3697,69.3697,69.2835,69.3409,15100.0
2013-02-22 11:35:00,72.44,72.51,72.4,72.5,10100.0,69.3697,69.4367,69.3313,69.4271,10100.0
2013-02-22 11:40:00,72.52,72.54,72.44,72.47,13500.0,69.4463,69.4654,69.3697,69.3984,13500.0
2013-02-22 11:45:00,72.47,72.56,72.46,72.53,9400.0,69.3984,69.4846,69.3888,69.4558,9400.0
2013-02-22 11:50:00,72.52,72.61,72.51,72.58,10400.0,69.4463,69.5324,69.4367,69.5037,10400.0
2013-02-22 11:55:00,72.57,72.65,72.57,72.64,8800.0,69.4941,69.5708,69.4941,69.5612,8800.0
2013-02-22 12:00:00,72.64,72.64,72.6,72.63,7400.0,69.5612,69.5612,69.5229,69.5516,7400.0
2013-02-22 12:05:00,72.63,72.64,72.54,72.58,33300.0,69.5516,69.5612,69.4654,69.5037,33300.0
2013-02-22 12:10:00,72.59,72.63,72.59,72.62,7400.0,69.5133,69.5516,69.5133,69.542,7400.0
2013-02-22 12:15:00,72.63,72.67,72.6,72.67,8600.0,69.5516,69.5899,69.5229,69.5899,8600.0
2013-02-22 12:20:00,72.66,72.68,72.65,72.67,7300.0,69.5803,69.5995,69.5708,69.5899,7300.0
2013-02-22 12:25:00,72.66,72.71,72.66,72.67,7500.0,69.5803,69.6282,69.5803,69.5899,7500.0
2013-02-22 12:30:00,72.67,72.78,72.67,72.78,15600.0,69.5899,69.6952,69.5899,69.6952,15600.0
2013-02-22 12:35:00,72.78,72.79,72.71,72.76,28200.0,69.6952,69.7048,69.6282,69.6761,28200.0
2013-02-22 12:40:00,72.77,72.84,72.76,72.83,15000.0,69.6857,69.7527,69.6761,69.7431,15000.0
2013-02-22 12:45:00,72.83,72.91,72.82,72.9,18300.0,69.7431,69.8197,69.7335,69.8102,18300.0
2013-02-22 12:50:00,72.9,72.93,72.84,72.89,20200.0,69.8102,69.8389,69.7527,69.8006,20200.0
2013-02-22 12:55:00,72.88,72.93,72.86,72.88,23900.0,69.791,69.8389,69.7719,69.791,23900.0
2013-02-22 13:00:00,72.87,72.93,72.87,72.92,20600.0,69.7814,69.8389,69.7814,69.8293,20600.0
2013-02-22 13:05:00,72.92,72.94,72.87,72.87,17100.0,69.8293,69.8485,69.7814,69.7814,17100.0
2013-02-22 13:10:00,72.87,72.89,72.85,72.88,17600.0,69.7814,69.8006,69.7623,69.791,17600.0
2013-02-22 13:15:00,72.89,72.92,72.85,72.92,14100.0,69.8006,69.8293,69.7623,69.8293,14100.0
2013-02-22 13:20:00,72.93,72.93,72.87,72.88,7200.0,69.8389,69.8389,69.7814,69.791,7200.0
2013-02-22 13:25:00,72.87,72.89,72.78,72.86,16800.0,69.7814,69.8006,69.6952,69.7719,16800.0
2013-02-22 13:30:00,72.87,72.9,72.87,72.9,11100.0,69.7814,69.8102,69.7814,69.8102,11100.0
2013-02-22 13:35:00,72.9,72.91,72.86,72.91,12700.0,69.8102,69.8197,69.7719,69.8197,12700.0
2013-02-22 13:40:00,72.93,72.98,72.92,72.92,18200.0,69.8389,69.8868,69.8293,69.8293,18200.0
2013-02-22 13:45:00,72.91,72.96,72.89,72.95,9300.0,69.8197,69.8676,69.8006,69.858,9300.0
2013-02-22 13:50:00,72.95,72.95,72.88,72.89,8300.0,69.858,69.858,69.791,69.8006,8300.0
2013-02-22 13:55:00,72.88,72.92,72.86,72.91,7800.0,69.791,69.8293,69.7719,69.8197,7800.0
2013-02-22 14:00:00,72.91,72.92,72.83,72.89,9400.0,69.8197,69.8293,69.7431,69.8006,9400.0
2013-02-22 14:05:00,72.9,72.91,72.82,72.82,13800.0,69.8102,69.8197,69.7335,69.7335,13800.0
2013-02-22 14:10:00,72.83,72.9,72.82,72.9,10300.0,69.7431,69.8102,69.7335,69.8102,10300.0
2013-02-22 14:15:00,72.9,72.91,72.81,72.82,16500.0,69.8102,69.8197,69.724,69.7335,16500.0
2013-02-22 14:20:00,72.82,72.88,72.82,72.84,10600.0,69.7335,69.791,69.7335,69.7527,10600.0
2013-02-22 14:25:00,72.84,72.89,72.84,72.89,10300.0,69.7527,69.8006,69.7527,69.8006,10300.0
2013-02-22 14:30:00,72.9,72.9,72.84,72.86,7200.0,69.8102,69.8102,69.7527,69.7719,7200.0
2013-02-22 14:35:00,72.87,72.9,72.87,72.89,7700.0,69.7814,69.8102,69.7814,69.8006,7700.0
2013-02-22 14:40:00,72.88,72.88,72.87,72.88,3900.0,69.791,69.791,69.7814,69.791,3900.0
2013-02-22 14:45:00,72.88,72.88,72.82,72.83,6500.0,69.791,69.791,69.7335,69.7431,6500.0
2013-02-22 14:50:00,72.82,72.89,72.81,72.88,12000.0,69.7335,69.8006,69.724,69.791,12000.0
2013-02-22 14:55:00,72.88,72.88,72.82,72.84,13800.0,69.791,69.791,69.7335,69.7527,13800.0
2013-02-22 15:00:00,72.84,72.91,72.84,72.86,13700.0,69.7527,69.8197,69.7527,69.7719,13700.0
2013-02-22 15:05:00,72.86,72.96,72.85,72.91,15500.0,69.7719,69.8676,69.7623,69.8197,15500.0
2013-02-22 15:10:00,72.9,72.94,72.87,72.87,9100.0,69.8102,69.8485,69.7814,69.7814,9100.0
2013-02-22 15:15:00,72.87,72.93,72.86,72.86,7200.0,69.7814,69.8389,69.7719,69.7719,7200.0
2013-02-22 15:20:00,72.87,72.88,72.76,72.77,14700.0,69.7814,69.791,69.6761,69.6857,14700.0
2013-02-22 15:25:00,72.77,72.82,72.76,72.82,8200.0,69.6857,69.7335,69.6761,69.7335,8200.0
2013-02-22 15:30:00,72.83,72.9,72.78,72.9,16900.0,69.7431,69.8102,69.6952,69.8102,16900.0
2013-02-22 15:35:00,72.9,72.98,72.87,72.97,14500.0,69.8102,69.8868,69.7814,69.8772,14500.0
2013-02-22 15:40:00,72.96,72.97,72.93,72.96,10200.0,69.8676,69.8772,69.8389,69.8676,10200.0
2013-02-22 15:45:00,72.96,72.96,72.87,72.9,17600.0,69.8676,69.8676,69.7814,69.8102,17600.0
2013-02-22 15:50:00,72.91,72.95,72.86,72.87,30900.0,69.8197,69.858,69.7719,69.7814,30900.0
2013-02-22 15:55:00,72.88,72.94,72.85,72.94,68000.0,69.791,69.8485,69.7623,69.8485,68000.0
2013-02-25 09:30:00,73.3,73.4,73.06,73.3,41300.0,70.1932,70.289,69.9634,70.1932,41300.0
2013-02-25 09:35:00,73.19,73.2,73.05,73.1,12300.0,70.0879,70.0974,69.9538,70.0017,12300.0
2013-02-25 09:40:00,73.12,73.34,73.1,73.27,10300.0,70.0208,70.2315,70.0017,70.1645,10300.0
2013-02-25 09:45:00,73.31,73.42,73.31,73.34,8800.0,70.2028,70.3081,70.2028,70.2315,8800.0
2013-02-25 09:50:00,73.36,73.39,73.29,73.35,10000.0,70.2507,70.2794,70.1836,70.2411,10000.0
2013-02-25 09:55:00,73.37,73.39,73.28,73.38,34400.0,70.2602,70.2794,70.174,70.2698,34400.0
2013-02-25 10:00:00,73.4,73.47,73.4,73.45,12300.0,70.289,70.356,70.289,70.3368,12300.0
2013-02-25 10:05:00,73.45,73.49,73.4,73.45,26100.0,70.3368,70.3751,70.289,70.3368,26100.0
2013-02-25 10:10:00,73.43,73.44,73.37,73.39,31300.0,70.3177,70.3273,70.2602,70.2794,31300.0
2013-02-25 10:15:00,73.38,73.38,73.25,73.25,7800.0,70.2698,70.2698,70.1453,70.1453,7800.0
2013-02-25 10:20:00,73.26,73.26,73.19,73.2,18300.0,70.1549,70.1549,70.0879,70.0974,18300.0
2013-02-25 10:25:00,73.19,73.23,73.08,73.12,15500.0,70.0879,70.1262,69.9825,70.0208,15500.0
2013-02-25 10:30:00,73.13,73.29,73.13,73.26,7300.0,70.0304,70.1836,70.0304,70.1549,7300.0
2013-02-25 10:35:00,73.26,73.28,73.12,73.15,17400.0,70.1549,70.174,70.0208,70.0496,17400.0
2013-02-25 10:40:00,73.14,73.22,73.07,73.18,14100.0,70.04,70.1166,69.973,70.0783,14100.0
2013-02-25 10:45:00,73.19,73.2,73.05,73.06,14600.0,70.0879,70.0974,69.9538,69.9634,14600.0
2013-02-25 10:50:00,73.06,73.06,72.86,72.9,17600.0,69.9634,69.9634,69.7719,69.8102,17600.0
2013-02-25 10:55:00,72.9,73.08,72.9,73.06,9500.0,69.8102,69.9825,69.8102,69.9634,9500.0
2013-02-25 11:00:00,73.02,73.02,72.94,73.0,4300.0,69.9251,69.9251,69.8485,69.9059,4300.0
2013-02-25 11:05:00,72.98,73.08,72.91,73.05,7700.0,69.8868,69.9825,69.8197,69.9538,7700.0
2013-02-25 11:10:00,73.07,73.07,73.0,73.03,3500.0,69.973,69.973,69.9059,69.9346,3500.0
2013-02-25 11:15:00,73.03,73.19,73.03,73.09,11800.0,69.9346,70.0879,69.9346,69.9921,11800.0
2013-02-25 11:20:00,73.09,73.13,73.05,73.13,6800.0,69.9921,70.0304,69.9538,70.0304,6800.0
2013-02-25 11:25:00,73.14,73.21,73.11,73.11,12800.0,70.04,70.107,70.0113,70.0113,12800.0
2013-02-25 11:30:00,73.11,73.29,73.11,73.22,11800.0,70.0113,70.1836,70.0113,70.1166,11800.0
2013-02-25 11:35:00,73.16,73.16,72.92,72.92,11900.0,70.0591,70.0591,69.8293,69.8293,11900.0
2013-02-25 11:40:00,72.95,73.02,72.93,72.96,24100.0,69.858,69.9251,69.8389,69.8676,24100.0
2013-02-25 11:45:00,72.93,72.95,72.86,72.88,5200.0,69.8389,69.858,69.7719,69.791,5200.0
2013-02-25 11:50:00,72.87,72.87,72.68,72.69,24500.0,69.7814,69.7814,69.5995,69.6091,24500.0
2013-02-25 11:55:00,72.67,72.7,72.59,72.65,18200.0,69.5899,69.6186,69.5133,69.5708,18200.0
2013-02-25 12:00:00,72.64,72.65,72.55,72.62,16100.0,69.5612,69.5708,69.475,69.542,16100.0
2013-02-25 12:05:00,72.62,72.7,72.55,72.61,26800.0,69.542,69.6186,69.475,69.5324,26800.0
2013-02-25 12:10:00,72.61,72.61,72.58,72.58,10300.0,69.5324,69.5324,69.5037,69.5037,10300.0
2013-02-25 12:15:00,72.57,72.58,72.5,72.51,19800.0,69.4941,69.5037,69.4271,69.4367,19800.0
2013-02-25 12:20:00,72.5,72.53,72.48,72.52,10000.0,69.4271,69.4558,69.408,69.4463,10000.0
2013-02-25 12:25:00,72.51,72.53,72.48,72.51,27200.0,69.4367,69.4558,69.408,69.4367,27200.0
2013-02-25 12:30:00,72.5,72.55,72.42,72.54,11400.0,69.4271,69.475,69.3505,69.4654,11400.0
2013-02-25 12:35:00,72.56,72.62,72.48,72.62,9200.0,69.4846,69.542,69.408,69.542,9200.0
2013-02-25 12:40:00,72.63,72.65,72.53,72.6,11500.0,69.5516,69.5708,69.4558,69.5229,11500.0
2013-02-25 12:45:00,72.59,72.68,72.58,72.64,20700.0,69.5133,69.5995,69.5037,69.5612,20700.0
2013-02-25 12:50:00,72.63,72.72,72.63,72.65,13600.0,69.5516,69.6378,69.5516,69.5708,13600.0
2013-02-25 12:55:00,72.65,72.74,72.64,72.74,6600.0,69.5708,69.6569,69.5612,69.6569,6600.0
2013-02-25 13:00:00,72.72,72.81,72.64,72.65,9500.0,69.6378,69.724,69.5612,69.5708,9500.0
2013-02-25 13:05:00,72.61,72.67,72.6,72.64,7300.0,69.5324,69.5899,69.5229,69.5612,7300.0
2013-02-25 13:10:00,72.63,72.79,72.63,72.78,7200.0,69.5516,69.7048,69.5516,69.6952,7200.0
2013-02-25 13:15:00,72.78,72.79,72.66,72.74,7400.0,69.6952,69.7048,69.5803,69.6569,7400.0
2013-02-25 13:20:00,72.73,72.73,72.6,72.66,6800.0,69.6474,69.6474,69.5229,69.5803,6800.0
2013-02-25 13:25:00,72.66,72.71,72.64,72.66,5000.0,69.5803,69.6282,69.5612,69.5803,5000.0
2013-02-25 13:30:00,72.65,72.66,72.53,72.57,11400.0,69.5708,69.5803,69.4558,69.4941,11400.0
2013-02-25 13:35:00,72.55,72.61,72.52,72.56,12000.0,69.475,69.5324,69.4463,69.4846,12000.0
2013-02-25 13:40:00,72.55,72.58,72.44,72.48,11700.0,69.475,69.5037,69.3697,69.408,11700.0
2013-02-25 13:45:00,72.51,72.53,72.43,72.49,7500.0,69.4367,69.4558,69.3601,69.4175,7500.0
2013-02-25 13:50:00,72.51,72.6,72.46,72.48,9200.0,69.4367,69.5229,69.3888,69.408,9200.0
2013-02-25 13:55:00,72.48,72.5,72.3,72.32,14500.0,69.408,69.4271,69.2356,69.2547,14500.0
2013-02-25 14:00:00,72.32,72.34,72.26,72.29,14600.0,69.2547,69.2739,69.1973,69.226,14600.0
2013-02-25 14:05:00,72.28,72.38,72.18,72.38,11500.0,69.2164,69.3122,69.1207,69.3122,11500.0
2013-02-25 14:10:00,72.41,72.48,72.34,72.48,15300.0,69.3409,69.408,69.2739,69.408,15300.0
2013-02-25 14:15:00,72.48,72.55,72.45,72.52,10000.0,69.408,69.475,69.3792,69.4463,10000.0
2013-02-25 14:20:00,72.53,72.55,72.46,72.46,8100.0,69.4558,69.475,69.3888,69.3888,8100.0
2013-02-25 14:25:00,72.47,72.56,72.47,72.52,7200.0,69.3984,69.4846,69.3984,69.4463,7200.0
2013-02-25 14:30:00,72.58,72.69,72.58,72.67,10900.0,69.5037,69.6091,69.5037,69.5899,10900.0
2013-02-25 14:35:00,72.66,72.66,72.55,72.55,8300.0,69.5803,69.5803,69.475,69.475,8300.0
2013-02-25 14:40:00,72.55,72.6,72.51,72.58,16200.0,69.475,69.5229,69.4367,69.5037,16200.0
2013-02-25 14:45:00,72.57,72.6,72.42,72.51,18700.0,69.4941,69.5229,69.3505,69.4367,18700.0
2013-02-25 14:50:00,72.52,72.56,72.49,72.51,9800.0,69.4463,69.4846,69.4175,69.4367,9800.0
2013-02-25 14:55:00,72.53,72.67,72.53,72.56,7600.0,69.4558,69.5899,69.4558,69.4846,7600.0
2013-02-25 15:00:00,72.58,72.64,72.51,72.56,12200.0,69.5037,69.5612,69.4367,69.4846,12200.0
2013-02-25 15:05:00,72.61,72.65,72.55,72.57,13600.0,69.5324,69.5708,69.475,69.4941,13600.0
2013-02-25 15:10:00,72.57,72.62,72.46,72.47,15300.0,69.4941,69.542,69.3888,69.3984,15300.0
2013-02-25 15:15:00,72.44,72.44,72.34,72.37,8800.0,69.3697,69.3697,69.2739,69.3026,8800.0
2013-02-25 15:20:00,72.34,72.34,72.25,72.27,12100.0,69.2739,69.2739,69.1877,69.2069,12100.0
2013-02-25 15:25:00,72.26,72.28,72.1,72.14,21000.0,69.1973,69.2164,69.0441,69.0824,21000.0
2013-02-25 15:30:00,72.16,72.25,72.08,72.25,18600.0,69.1015,69.1877,69.0249,69.1877,18600.0
2013-02-25 15:35:00,72.25,72.29,72.19,72.19,21700.0,69.1877,69.226,69.1302,69.1302,21700.0
2013-02-25 15:40:00,72.16,72.16,72.06,72.13,17100.0,69.1015,69.1015,69.0058,69.0728,17100.0
2013-02-25 15:45:00,72.12,72.18,72.0,72.0,37600.0,69.0632,69.1207,68.9483,68.9483,37600.0
2013-02-25 15:50:00,72.0,72.0,71.73,71.81,59600.0,68.9483,68.9483,68.6897,68.7664,59600.0
2013-02-25 15:55:00,71.81,71.81,71.6,71.61,137500.0,68.7664,68.7664,68.5653,68.5748,137500.0
2013-02-26 09:30:00,72.36,73.35,72.17,72.86,187500.0,69.293,70.2411,69.1111,69.7719,187500.0
2013-02-26 09:35:00,72.94,73.27,72.67,72.68,55700.0,69.8485,70.1645,69.5899,69.5995,55700.0
2013-02-26 09:40:00,72.69,72.94,72.41,72.44,35700.0,69.6091,69.8485,69.3409,69.3697,35700.0
2013-02-26 09:45:00,72.44,72.55,72.39,72.5,39500.0,69.3697,69.475,69.3218,69.4271,39500.0
2013-02-26 09:50:00,72.49,72.89,72.49,72.86,32700.0,69.4175,69.8006,69.4175,69.7719,32700.0
2013-02-26 09:55:00,72.85,72.99,72.82,72.99,29500.0,69.7623,69.8963,69.7335,69.8963,29500.0
2013-02-26 10:00:00,72.99,73.25,72.98,73.08,49600.0,69.8963,70.1453,69.8868,69.9825,49600.0
2013-02-26 10:05:00,73.07,73.14,72.81,72.81,21400.0,69.973,70.04,69.724,69.724,21400.0
2013-02-26 10:10:00,72.81,73.18,72.78,72.81,73000.0,69.724,70.0783,69.6952,69.724,73000.0
2013-02-26 10:15:00,72.83,73.03,72.82,72.96,27700.0,69.7431,69.9346,69.7335,69.8676,27700.0
2013-02-26 10:20:00,72.95,73.0,72.7,72.9,37100.0,69.858,69.9059,69.6186,69.8102,37100.0
2013-02-26 10:25:00,72.89,72.9,72.74,72.82,61000.0,69.8006,69.8102,69.6569,69.7335,61000.0
2013-02-26 10:30:00,72.78,72.93,72.6,72.68,45200.0,69.6952,69.8389,69.5229,69.5995,45200.0
2013-02-26 10:35:00,72.67,72.89,72.67,72.88,22500.0,69.5899,69.8006,69.5899,69.791,22500.0
2013-02-26 10:40:00,72.88,73.32,72.81,73.07,49200.0,69.791,70.2124,69.724,69.973,49200.0
2013-02-26 10:45:00,73.07,73.22,72.83,73.18,57700.0,69.973,70.1166,69.7431,70.0783,57700.0
2013-02-26 10:50:00,73.17,73.37,73.05,73.27,33300.0,70.0687,70.2602,69.9538,70.1645,33300.0
2013-02-26 10:55:00,73.29,73.51,73.13,73.21,80300.0,70.1836,70.3943,70.0304,70.107,80300.0
2013-02-26 11:00:00,73.19,73.43,73.01,73.15,56700.0,70.0879,70.3177,69.9155,70.0496,56700.0
2013-02-26 11:05:00,73.16,73.26,72.97,73.03,25200.0,70.0591,70.1549,69.8772,69.9346,25200.0
2013-02-26 11:10:00,73.06,73.08,72.99,72.99,9700.0,69.9634,69.9825,69.8963,69.8963,9700.0
2013-02-26 11:15:00,73.0,73.17,73.0,73.09,18900.0,69.9059,70.0687,69.9059,69.9921,18900.0
2013-02-26 11:20:00,73.08,73.35,72.99,73.0,51700.0,69.9825,70.2411,69.8963,69.9059,51700.0
2013-02-26 11:25:00,72.99,73.11,72.9,72.91,30900.0,69.8963,70.0113,69.8102,69.8197,30900.0
2013-02-26 11:30:00,72.93,73.0,72.87,72.91,18900.0,69.8389,69.9059,69.7814,69.8197,18900.0
2013-02-26 11:35:00,72.92,72.95,72.75,72.78,31200.0,69.8293,69.858,69.6665,69.6952,31200.0
2013-02-26 11:40:00,72.78,72.8,72.55,72.64,33200.0,69.6952,69.7144,69.475,69.5612,33200.0
2013-02-26 11:45:00,72.67,72.85,72.61,72.85,26200.0,69.5899,69.7623,69.5324,69.7623,26200.0
2013-02-26 11:50:00,72.86,73.12,72.86,73.05,31500.0,69.7719,70.0208,69.7719,69.9538,31500.0
2013-02-26 11:55:00,73.04,73.18,73.01,73.02,26200.0,69.9442,70.0783,69.9155,69.9251,26200.0
2013-02-26 12:00:00,73.0,73.0,72.89,72.95,27200.0,69.9059,69.9059,69.8006,69.858,27200.0
2013-02-26 12:05:00,72.94,73.02,72.9,73.01,28500.0,69.8485,69.9251,69.8102,69.9155,28500.0
2013-02-26 12:10:00,73.0,73.01,72.84,72.87,63700.0,69.9059,69.9155,69.7527,69.7814,63700.0
2013-02-26 12:15:00,72.89,72.96,72.86,72.87,21900.0,69.8006,69.8676,69.7719,69.7814,21900.0
2013-02-26 12:20:00,72.86,72.9,72.8,72.87,39200.0,69.7719,69.8102,69.7144,69.7814,39200.0
2013-02-26 12:25:00,72.9,72.95,72.87,72.94,15600.0,69.8102,69.858,69.7814,69.8485,15600.0
2013-02-26 12:30:00,72.95,73.14,72.94,73.12,26300.0,69.858,70.04,69.8485,70.0208,26300.0
2013-02-26 12:35:00,73.13,73.19,73.09,73.19,24400.0,70.0304,70.0879,69.9921,70.0879,24400.0
2013-02-26 12:40:00,73.21,73.24,73.15,73.16,11200.0,70.107,70.1357,70.0496,70.0591,11200.0
2013-02-26 12:45:00,73.16,73.23,73.08,73.16,35800.0,70.0591,70.1262,69.9825,70.0591,35800.0
2013-02-26 12:50:00,73.18,73.21,73.04,73.04,13800.0,70.0783,70.107,69.9442,69.9442,13800.0
2013-02-26 12:55:00,73.04,73.14,73.04,73.11,9300.0,69.9442,70.04,69.9442,70.0113,9300.0
2013-02-26 13:00:00,73.1,73.23,73.1,73.23,18500.0,70.0017,70.1262,70.0017,70.1262,18500.0
2013-02-26 13:05:00,73.23,73.23,73.11,73.11,27700.0,70.1262,70.1262,70.0113,70.0113,27700.0
2013-02-26 13:10:00,73.11,73.11,72.98,73.02,15300.0,70.0113,70.0113,69.8868,69.9251,15300.0
2013-02-26 13:15:00,73.02,73.1,73.02,73.04,18900.0,69.9251,70.0017,69.9251,69.9442,18900.0
2013-02-26 13:20:00,73.04,73.16,73.01,73.16,18900.0,69.9442,70.0591,69.9155,70.0591,18900.0
2013-02-26 13:25:00,73.15,73.2,73.12,73.14,16900.0,70.0496,70.0974,70.0208,70.04,16900.0
2013-02-26 13:30:00,73.15,73.2,73.11,73.11,11400.0,70.0496,70.0974,70.0113,70.0113,11400.0
2013-02-26 13:35:00,73.1,73.16,73.07,73.12,10500.0,70.0017,70.0591,69.973,70.0208,10500.0
2013-02-26 13:40:00,73.11,73.31,73.09,73.3,39500.0,70.0113,70.2028,69.9921,70.1932,39500.0
2013-02-26 13:45:00,73.3,73.36,73.28,73.28,6400.0,70.1932,70.2507,70.174,70.174,6400.0
2013-02-26 13:50:00,73.29,73.31,73.25,73.3,14500.0,70.1836,70.2028,70.1453,70.1932,14500.0
2013-02-26 13:55:00,73.3,73.32,73.18,73.26,17700.0,70.1932,70.2124,70.0783,70.1549,17700.0
2013-02-26 14:00:00,73.26,73.41,73.23,73.37,25800.0,70.1549,70.2985,70.1262,70.2602,25800.0
2013-02-26 14:05:00,73.36,73.37,73.31,73.35,19500.0,70.2507,70.2602,70.2028,70.2411,19500.0
2013-02-26 14:10:00,73.37,73.41,73.27,73.28,15600.0,70.2602,70.2985,70.1645,70.174,15600.0
2013-02-26 14:15:00,73.27,73.31,73.23,73.31,12400.0,70.1645,70.2028,70.1262,70.2028,12400.0
2013-02-26 14:20:00,73.31,73.32,73.28,73.31,23900.0,70.2028,70.2124,70.174,70.2028,23900.0
2013-02-26 14:25:00,73.33,73.49,73.27,73.45,30800.0,70.2219,70.3751,70.1645,70.3368,30800.0
2013-02-26 14:30:00,73.43,73.47,73.31,73.47,35800.0,70.3177,70.356,70.2028,70.356,35800.0
2013-02-26 14:35:00,73.47,73.52,73.41,73.51,32800.0,70.356,70.4039,70.2985,70.3943,32800.0
2013-02-26 14:40:00,73.52,73.55,73.42,73.42,28400.0,70.4039,70.4326,70.3081,70.3081,28400.0
2013-02-26 14:45:00,73.42,73.42,73.2,73.22,27700.0,70.3081,70.3081,70.0974,70.1166,27700.0
2013-02-26 14:50:00,73.22,73.25,73.15,73.17,24200.0,70.1166,70.1453,70.0496,70.0687,24200.0
2013-02-26 14:55:00,73.19,73.27,73.16,73.23,20700.0,70.0879,70.1645,70.0591,70.1262,20700.0
2013-02-26 15:00:00,73.24,73.31,73.2,73.2,28200.0,70.1357,70.2028,70.0974,70.0974,28200.0
2013-02-26 15:05:00,73.21,73.27,73.12,73.22,30500.0,70.107,70.1645,70.0208,70.1166,30500.0
2013-02-26 15:10:00,73.22,73.29,73.15,73.19,26000.0,70.1166,70.1836,70.0496,70.0879,26000.0
2013-02-26 15:15:00,73.17,73.28,73.14,73.25,26300.0,70.0687,70.174,70.04,70.1453,26300.0
2013-02-26 15:20:00,73.23,73.28,73.18,73.2,26900.0,70.1262,70.174,70.0783,70.0974,26900.0
2013-02-26 15:25:00,73.2,73.26,73.18,73.26,30400.0,70.0974,70.1549,70.0783,70.1549,30400.0
2013-02-26 15:30:00,73.27,73.28,73.17,73.27,35300.0,70.1645,70.174,70.0687,70.1645,35300.0
2013-02-26 15:35:00,73.27,73.36,73.22,73.34,25000.0,70.1645,70.2507,70.1166,70.2315,25000.0
2013-02-26 15:40:00,73.35,73.4,73.31,73.33,41600.0,70.2411,70.289,70.2028,70.2219,41600.0
2013-02-26 15:45:00,73.32,73.4,73.3,73.34,41000.0,70.2124,70.289,70.1932,70.2315,41000.0
2013-02-26 15:50:00,73.35,73.41,73.31,73.31,52500.0,70.2411,70.2985,70.2028,70.2028,52500.0
2013-02-26 15:55:00,73.31,73.31,73.2,73.24,115100.0,70.2028,70.2028,70.0974,70.1357,115100.0
2013-02-27 09:30:00,72.87,72.99,72.75,72.79,37200.0,69.7814,69.8963,69.6665,69.7048,37200.0
2013-02-27 09:35:00,72.79,72.89,72.71,72.78,41300.0,69.7048,69.8006,69.6282,69.6952,41300.0
2013-02-27 09:40:00,72.81,73.07,72.81,73.03,16100.0,69.724,69.973,69.724,69.9346,16100.0
2013-02-27 09:45:00,73.04,73.05,72.83,72.85,25500.0,69.9442,69.9538,69.7431,69.7623,25500.0
2013-02-27 09:50:00,72.82,73.05,72.82,72.93,30700.0,69.7335,69.9538,69.7335,69.8389,30700.0
2013-02-27 09:55:00,72.95,73.03,72.88,72.93,15200.0,69.858,69.9346,69.791,69.8389,15200.0
2013-02-27 10:00:00,72.94,73.06,72.94,72.97,30700.0,69.8485,69.9634,69.8485,69.8772,30700.0
2013-02-27 10:05:00,72.97,73.09,72.96,73.03,12600.0,69.8772,69.9921,69.8676,69.9346,12600.0
2013-02-27 10:10:00,72.99,73.17,72.99,73.16,21700.0,69.8963,70.0687,69.8963,70.0591,21700.0
2013-02-27 10:15:00,73.15,73.18,73.08,73.13,21100.0,70.0496,70.0783,69.9825,70.0304,21100.0
2013-02-27 10:20:00,73.13,73.32,73.13,73.28,17800.0,70.0304,70.2124,70.0304,70.174,17800.0
2013-02-27 10:25:00,73.29,73.31,73.21,73.27,19200.0,70.1836,70.2028,70.107,70.1645,19200.0
2013-02-27 10:30:00,73.28,73.34,73.27,73.34,10400.0,70.174,70.2315,70.1645,70.2315,10400.0
2013-02-27 10:35:00,73.36,73.51,73.34,73.51,19100.0,70.2507,70.3943,70.2315,70.3943,19100.0
2013-02-27 10:40:00,73.51,73.72,73.51,73.57,26400.0,70.3943,70.5954,70.3943,70.4518,26400.0
2013-02-27 10:45:00,73.59,73.66,73.53,73.57,27300.0,70.4709,70.5379,70.4135,70.4518,27300.0
2013-02-27 10:50:00,73.58,73.64,73.5,73.63,9900.0,70.4613,70.5188,70.3847,70.5092,9900.0
2013-02-27 10:55:00,73.64,73.74,73.63,73.72,11300.0,70.5188,70.6146,70.5092,70.5954,11300.0
2013-02-27 11:00:00,73.73,73.93,73.72,73.86,25600.0,70.605,70.7965,70.5954,70.7295,25600.0
2013-02-27 11:05:00,73.88,73.96,73.86,73.96,15700.0,70.7486,70.8252,70.7295,70.8252,15700.0
2013-02-27 11:10:00,73.97,73.99,73.91,73.94,22400.0,70.8348,70.854,70.7773,70.8061,22400.0
2013-02-27 11:15:00,73.97,73.97,73.7,73.71,19400.0,70.8348,70.8348,70.5762,70.5858,19400.0
2013-02-27 11:20:00,73.71,73.82,73.58,73.72,40100.0,70.5858,70.6912,70.4613,70.5954,40100.0
2013-02-27 11:25:00,73.71,73.72,73.6,73.62,8000.0,70.5858,70.5954,70.4805,70.4996,8000.0
2013-02-27 11:30:00,73.61,73.68,73.58,73.62,11300.0,70.4901,70.5571,70.4613,70.4996,11300.0
2013-02-27 11:35:00,73.62,73.69,73.6,73.69,9100.0,70.4996,70.5667,70.4805,70.5667,9100.0
2013-02-27 11:40:00,73.7,73.82,73.69,73.72,11200.0,70.5762,70.6912,70.5667,70.5954,11200.0
2013-02-27 11:45:00,73.72,73.78,73.71,73.75,7700.0,70.5954,70.6529,70.5858,70.6241,7700.0
2013-02-27 11:50:00,73.76,73.85,73.76,73.85,6100.0,70.6337,70.7199,70.6337,70.7199,6100.0
2013-02-27 11:55:00,73.85,73.89,73.8,73.8,8000.0,70.7199,70.7582,70.672,70.672,8000.0
2013-02-27 12:00:00,73.8,73.81,73.76,73.78,7600.0,70.672,70.6816,70.6337,70.6529,7600.0
2013-02-27 12:05:00,73.78,73.93,73.78,73.92,7900.0,70.6529,70.7965,70.6529,70.7869,7900.0
2013-02-27 12:10:00,73.92,73.92,73.8,73.8,8100.0,70.7869,70.7869,70.672,70.672,8100.0
2013-02-27 12:15:00,73.8,73.82,73.75,73.75,11400.0,70.672,70.6912,70.6241,70.6241,11400.0
2013-02-27 12:20:00,73.75,73.95,73.75,73.87,11900.0,70.6241,70.8157,70.6241,70.739,11900.0
2013-02-27 12:25:00,73.87,73.94,73.86,73.91,6000.0,70.739,70.8061,70.7295,70.7773,6000.0
2013-02-27 12:30:00,73.94,74.05,73.9,73.96,15900.0,70.8061,70.9114,70.7678,70.8252,15900.0
2013-02-27 12:35:00,73.96,73.98,73.9,73.91,6600.0,70.8252,70.8444,70.7678,70.7773,6600.0
2013-02-27 12:40:00,73.91,73.93,73.87,73.92,10700.0,70.7773,70.7965,70.739,70.7869,10700.0
2013-02-27 12:45:00,73.93,73.96,73.85,73.86,5900.0,70.7965,70.8252,70.7199,70.7295,5900.0
2013-02-27 12:50:00,73.86,73.94,73.85,73.92,9400.0,70.7295,70.8061,70.7199,70.7869,9400.0
2013-02-27 12:55:00,73.89,74.02,73.89,73.91,14600.0,70.7582,70.8827,70.7582,70.7773,14600.0
2013-02-27 13:00:00,73.94,73.97,73.88,73.91,12700.0,70.8061,70.8348,70.7486,70.7773,12700.0
2013-02-27 13:05:00,73.92,73.96,73.89,73.92,7600.0,70.7869,70.8252,70.7582,70.7869,7600.0
2013-02-27 13:10:00,73.9,73.97,73.85,73.97,11400.0,70.7678,70.8348,70.7199,70.8348,11400.0
2013-02-27 13:15:00,73.94,73.94,73.87,73.87,4800.0,70.8061,70.8061,70.739,70.739,4800.0
2013-02-27 13:20:00,73.87,73.93,73.83,73.92,15300.0,70.739,70.7965,70.7007,70.7869,15300.0
2013-02-27 13:25:00,73.93,73.95,73.9,73.91,4500.0,70.7965,70.8157,70.7678,70.7773,4500.0
2013-02-27 13:30:00,73.93,73.95,73.88,73.91,7700.0,70.7965,70.8157,70.7486,70.7773,7700.0
2013-02-27 13:35:00,73.93,74.02,73.93,74.02,8100.0,70.7965,70.8827,70.7965,70.8827,8100.0
2013-02-27 13:40:00,74.04,74.11,74.02,74.05,9400.0,70.9018,70.9689,70.8827,70.9114,9400.0
2013-02-27 13:45:00,74.04,74.04,73.96,74.01,5500.0,70.9018,70.9018,70.8252,70.8731,5500.0
2013-02-27 13:50:00,73.97,73.98,73.92,73.96,4300.0,70.8348,70.8444,70.7869,70.8252,4300.0
2013-02-27 13:55:00,73.95,73.99,73.91,73.96,7800.0,70.8157,70.854,70.7773,70.8252,7800.0
2013-02-27 14:00:00,73.95,74.06,73.94,74.03,8700.0,70.8157,70.921,70.8061,70.8923,8700.0
2013-02-27 14:05:00,74.03,74.06,74.0,74.03,7100.0,70.8923,70.921,70.8635,70.8923,7100.0
2013-02-27 14:10:00,74.06,74.12,74.06,74.09,48000.0,70.921,70.9784,70.921,70.9497,48000.0
2013-02-27 14:15:00,74.09,74.1,74.03,74.05,36500.0,70.9497,70.9593,70.8923,70.9114,36500.0
2013-02-27 14:20:00,74.03,74.19,74.03,74.17,8500.0,70.8923,71.0455,70.8923,71.0263,8500.0
2013-02-27 14:25:00,74.18,74.23,74.16,74.18,8700.0,71.0359,71.0838,71.0168,71.0359,8700.0
2013-02-27 14:30:00,74.17,74.21,74.13,74.19,7200.0,71.0263,71.0646,70.988,71.0455,7200.0
2013-02-27 14:35:00,74.22,74.22,74.12,74.17,11500.0,71.0742,71.0742,70.9784,71.0263,11500.0
2013-02-27 14:40:00,74.17,74.2,74.11,74.16,8700.0,71.0263,71.0551,70.9689,71.0168,8700.0
2013-02-27 14:45:00,74.16,74.25,74.16,74.24,9500.0,71.0168,71.1029,71.0168,71.0934,9500.0
2013-02-27 14:50:00,74.24,74.26,74.16,74.21,9700.0,71.0934,71.1125,71.0168,71.0646,9700.0
2013-02-27 14:55:00,74.2,74.26,74.2,74.26,5500.0,71.0551,71.1125,71.0551,71.1125,5500.0
2013-02-27 15:00:00,74.26,74.27,74.22,74.26,12100.0,71.1125,71.1221,71.0742,71.1125,12100.0
2013-02-27 15:05:00,74.25,74.29,74.22,74.28,12100.0,71.1029,71.1412,71.0742,71.1317,12100.0
2013-02-27 15:10:00,74.26,74.35,74.24,74.32,9400.0,71.1125,71.1987,71.0934,71.17,9400.0
2013-02-27 15:15:00,74.32,74.35,74.2,74.27,40100.0,71.17,71.1987,71.0551,71.1221,40100.0
2013-02-27 15:20:00,74.28,74.39,74.27,74.36,11100.0,71.1317,71.237,71.1221,71.2083,11100.0
2013-02-27 15:25:00,74.37,74.44,74.33,74.37,15200.0,71.2179,71.2849,71.1795,71.2179,15200.0
2013-02-27 15:30:00,74.36,74.41,74.33,74.41,18000.0,71.2083,71.2562,71.1795,71.2562,18000.0
2013-02-27 15:35:00,74.42,74.46,74.37,74.46,14200.0,71.2657,71.304,71.2179,71.304,14200.0
2013-02-27 15:40:00,74.47,74.5,74.41,74.46,52000.0,71.3136,71.3423,71.2562,71.304,52000.0
2013-02-27 15:45:00,74.46,74.46,74.34,74.34,24000.0,71.304,71.304,71.1891,71.1891,24000.0
2013-02-27 15:50:00,74.35,74.38,74.28,74.37,39500.0,71.1987,71.2274,71.1317,71.2179,39500.0
2013-02-27 15:55:00,74.36,74.38,74.24,74.25,68400.0,71.2083,71.2274,71.0934,71.1029,68400.0
2013-02-28 09:30:00,74.42,74.42,74.18,74.29,46300.0,71.2657,71.2657,71.0359,71.1412,46300.0
2013-02-28 09:35:00,74.3,74.44,74.26,74.38,33300.0,71.1508,71.2849,71.1125,71.2274,33300.0
2013-02-28 09:40:00,74.34,74.49,74.34,74.49,19300.0,71.1891,71.3328,71.1891,71.3328,19300.0
2013-02-28 09:45:00,74.49,74.89,74.43,74.83,24200.0,71.3328,71.7158,71.2753,71.6584,24200.0
2013-02-28 09:50:00,74.81,74.81,74.55,74.57,10700.0,71.6392,71.6392,71.3902,71.4094,10700.0
2013-02-28 09:55:00,74.58,74.6,74.45,74.59,42000.0,71.4189,71.4381,71.2945,71.4285,42000.0
2013-02-28 10:00:00,74.53,74.58,74.29,74.31,22900.0,71.3711,71.4189,71.1412,71.1604,22900.0
2013-02-28 10:05:00,74.33,74.48,74.28,74.47,41600.0,71.1795,71.3232,71.1317,71.3136,41600.0
2013-02-28 10:10:00,74.46,74.49,74.4,74.43,37200.0,71.304,71.3328,71.2466,71.2753,37200.0
2013-02-28 10:15:00,74.43,74.44,74.31,74.39,21400.0,71.2753,71.2849,71.1604,71.237,21400.0
2013-02-28 10:20:00,74.39,74.42,74.27,74.29,19900.0,71.237,71.2657,71.1221,71.1412,19900.0
2013-02-28 10:25:00,74.27,74.33,74.18,74.29,10200.0,71.1221,71.1795,71.0359,71.1412,10200.0
2013-02-28 10:30:00,74.3,74.31,74.2,74.25,7900.0,71.1508,71.1604,71.0551,71.1029,7900.0
2013-02-28 10:35:00,74.25,74.32,74.15,74.21,18800.0,71.1029,71.17,71.0072,71.0646,18800.0
2013-02-28 10:40:00,74.19,74.19,74.03,74.05,35000.0,71.0455,71.0455,70.8923,70.9114,35000.0
2013-02-28 10:45:00,74.08,74.09,73.94,74.0,20000.0,70.9401,70.9497,70.8061,70.8635,20000.0
2013-02-28 10:50:00,74.0,74.03,73.94,73.94,23300.0,70.8635,70.8923,70.8061,70.8061,23300.0
2013-02-28 10:55:00,73.94,74.02,73.94,73.96,16200.0,70.8061,70.8827,70.8061,70.8252,16200.0
2013-02-28 11:00:00,73.96,74.0,73.86,73.98,16200.0,70.8252,70.8635,70.7295,70.8444,16200.0
2013-02-28 11:05:00,73.97,74.03,73.91,73.92,23000.0,70.8348,70.8923,70.7773,70.7869,23000.0
2013-02-28 11:10:00,73.93,74.04,73.93,73.97,18100.0,70.7965,70.9018,70.7965,70.8348,18100.0
2013-02-28 11:15:00,73.98,74.02,73.97,74.0,7300.0,70.8444,70.8827,70.8348,70.8635,7300.0
2013-02-28 11:20:00,74.0,74.03,73.96,73.97,15000.0,70.8635,70.8923,70.8252,70.8348,15000.0
2013-02-28 11:25:00,73.94,73.99,73.92,73.99,25000.0,70.8061,70.854,70.7869,70.854,25000.0
2013-02-28 11:30:00,73.99,74.03,73.94,73.94,19100.0,70.854,70.8923,70.8061,70.8061,19100.0
2013-02-28 11:35:00,73.93,73.93,73.77,73.79,15600.0,70.7965,70.7965,70.6433,70.6624,15600.0
2013-02-28 11:40:00,73.8,73.92,73.78,73.89,16000.0,70.672,70.7869,70.6529,70.7582,16000.0
2013-02-28 11:45:00,73.9,73.95,73.89,73.95,7400.0,70.7678,70.8157,70.7582,70.8157,7400.0
2013-02-28 11:50:00,73.94,73.98,73.9,73.9,6700.0,70.8061,70.8444,70.7678,70.7678,6700.0
2013-02-28 11:55:00,73.9,73.91,73.87,73.9,13300.0,70.7678,70.7773,70.739,70.7678,13300.0
2013-02-28 12:00:00,73.89,73.98,73.89,73.96,6800.0,70.7582,70.8444,70.7582,70.8252,6800.0
2013-02-28 12:05:00,73.97,74.0,73.94,73.94,12200.0,70.8348,70.8635,70.8061,70.8061,12200.0
2013-02-28 12:10:00,73.95,73.97,73.91,73.91,8900.0,70.8157,70.8348,70.7773,70.7773,8900.0
2013-02-28 12:15:00,73.91,73.99,73.91,73.99,8600.0,70.7773,70.854,70.7773,70.854,8600.0
2013-02-28 12:20:00,73.99,74.01,73.94,73.97,16300.0,70.854,70.8731,70.8061,70.8348,16300.0
2013-02-28 12:25:00,73.98,74.0,73.95,73.98,7800.0,70.8444,70.8635,70.8157,70.8444,7800.0
2013-02-28 12:30:00,73.99,74.0,73.95,73.98,9700.0,70.854,70.8635,70.8157,70.8444,9700.0
2013-02-28 12:35:00,74.0,74.0,73.96,73.96,9700.0,70.8635,70.8635,70.8252,70.8252,9700.0
2013-02-28 12:40:00,73.97,74.16,73.97,74.15,8900.0,70.8348,71.0168,70.8348,71.0072,8900.0
2013-02-28 12:45:00,74.16,74.16,74.11,74.14,6000.0,71.0168,71.0168,70.9689,70.9976,6000.0
2013-02-28 12:50:00,74.13,74.14,74.05,74.07,17200.0,70.988,70.9976,70.9114,70.9306,17200.0
2013-02-28 12:55:00,74.07,74.11,74.06,74.07,19100.0,70.9306,70.9689,70.921,70.9306,19100.0
2013-02-28 13:00:00,74.06,74.09,73.97,74.0,42600.0,70.921,70.9497,70.8348,70.8635,42600.0
2013-02-28 13:05:00,74.01,74.04,73.99,74.01,10900.0,70.8731,70.9018,70.854,70.8731,10900.0
2013-02-28 13:10:00,74.01,74.03,73.98,74.0,11500.0,70.8731,70.8923,70.8444,70.8635,11500.0
2013-02-28 13:15:00,73.99,74.03,73.96,74.03,21800.0,70.854,70.8923,70.8252,70.8923,21800.0
2013-02-28 13:20:00,74.0,74.15,73.99,74.15,40300.0,70.8635,71.0072,70.854,71.0072,40300.0
2013-02-28 13:25:00,74.15,74.21,74.09,74.09,21700.0,71.0072,71.0646,70.9497,70.9497,21700.0
2013-02-28 13:30:00,74.1,74.1,74.0,74.04,32500.0,70.9593,70.9593,70.8635,70.9018,32500.0
2013-02-28 13:35:00,74.05,74.17,74.05,74.12,8100.0,70.9114,71.0263,70.9114,70.9784,8100.0
2013-02-28 13:40:00,74.12,74.13,74.06,74.06,7100.0,70.9784,70.988,70.921,70.921,7100.0
2013-02-28 13:45:00,74.06,74.14,74.06,74.14,13400.0,70.921,70.9976,70.921,70.9976,13400.0
2013-02-28 13:50:00,74.17,74.21,74.13,74.21,12400.0,71.0263,71.0646,70.988,71.0646,12400.0
2013-02-28 13:55:00,74.21,74.25,74.17,74.21,12600.0,71.0646,71.1029,71.0263,71.0646,12600.0
2013-02-28 14:00:00,74.22,74.23,74.18,74.23,20100.0,71.0742,71.0838,71.0359,71.0838,20100.0
2013-02-28 14:05:00,74.23,74.24,74.21,74.23,10500.0,71.0838,71.0934,71.0646,71.0838,10500.0
2013-02-28 14:10:00,74.24,74.29,74.24,74.26,10000.0,71.0934,71.1412,71.0934,71.1125,10000.0
2013-02-28 14:15:00,74.26,74.27,74.2,74.23,20600.0,71.1125,71.1221,71.0551,71.0838,20600.0
2013-02-28 14:20:00,74.24,74.37,74.23,74.32,55100.0,71.0934,71.2179,71.0838,71.17,55100.0
2013-02-28 14:25:00,74.32,74.32,74.29,74.32,10400.0,71.17,71.17,71.1412,71.17,10400.0
2013-02-28 14:30:00,74.33,74.38,74.25,74.25,23600.0,71.1795,71.2274,71.1029,71.1029,23600.0
2013-02-28 14:35:00,74.25,74.27,74.21,74.24,8100.0,71.1029,71.1221,71.0646,71.0934,8100.0
2013-02-28 14:40:00,74.21,74.25,74.17,74.23,11500.0,71.0646,71.1029,71.0263,71.0838,11500.0
2013-02-28 14:45:00,74.24,74.25,74.16,74.22,18000.0,71.0934,71.1029,71.0168,71.0742,18000.0
2013-02-28 14:50:00,74.21,74.24,74.2,74.22,11800.0,71.0646,71.0934,71.0551,71.0742,11800.0
2013-02-28 14:55:00,74.23,74.23,74.15,74.15,13200.0,71.0838,71.0838,71.0072,71.0072,13200.0
2013-02-28 15:00:00,74.14,74.16,74.12,74.16,5300.0,70.9976,71.0168,70.9784,71.0168,5300.0
2013-02-28 15:05:00,74.16,74.16,74.05,74.07,22800.0,71.0168,71.0168,70.9114,70.9306,22800.0
2013-02-28 15:10:00,74.06,74.07,73.99,73.99,16600.0,70.921,70.9306,70.854,70.854,16600.0
2013-02-28 15:15:00,73.98,74.02,73.95,74.02,20700.0,70.8444,70.8827,70.8157,70.8827,20700.0
2013-02-28 15:20:00,74.02,74.11,74.0,74.06,13800.0,70.8827,70.9689,70.8635,70.921,13800.0
2013-02-28 15:25:00,74.06,74.08,74.02,74.05,14100.0,70.921,70.9401,70.8827,70.9114,14100.0
2013-02-28 15:30:00,74.05,74.11,74.03,74.1,21900.0,70.9114,70.9689,70.8923,70.9593,21900.0
2013-02-28 15:35:00,74.1,74.16,74.07,74.13,21000.0,70.9593,71.0168,70.9306,70.988,21000.0
2013-02-28 15:40:00,74.13,74.14,73.99,74.02,38400.0,70.988,70.9976,70.854,70.8827,38400.0
2013-02-28 15:45:00,74.01,74.12,73.99,74.05,48600.0,70.8731,70.9784,70.854,70.9114,48600.0
2013-02-28 15:50:00,74.06,74.07,73.99,74.0,36500.0,70.921,70.9306,70.854,70.8635,36500.0
2013-02-28 15:55:00,74.0,74.0,73.8,73.8,196600.0,70.8635,70.8635,70.672,70.672,196600.0
2013-03-01 09:30:00,73.28,73.42,72.87,73.0,35800.0,70.174,70.3081,69.7814,69.9059,35800.0
2013-03-01 09:35:00,73.03,73.09,72.95,73.01,27000.0,69.9346,69.9921,69.858,69.9155,27000.0
2013-03-01 09:40:00,73.01,73.32,72.99,73.31,23400.0,69.9155,70.2124,69.8963,70.2028,23400.0
2013-03-01 09:45:00,73.33,73.53,73.25,73.48,28400.0,70.2219,70.4135,70.1453,70.3656,28400.0
2013-03-01 09:50:00,73.49,73.71,73.39,73.7,18100.0,70.3751,70.5858,70.2794,70.5762,18100.0
2013-03-01 09:55:00,73.72,73.77,73.52,73.52,18000.0,70.5954,70.6433,70.4039,70.4039,18000.0
2013-03-01 10:00:00,73.58,73.83,73.56,73.82,43500.0,70.4613,70.7007,70.4422,70.6912,43500.0
2013-03-01 10:05:00,73.8,74.15,73.8,74.1,35300.0,70.672,71.0072,70.672,70.9593,35300.0
2013-03-01 10:10:00,74.06,74.06,73.93,73.95,5900.0,70.921,70.921,70.7965,70.8157,5900.0
2013-03-01 10:15:00,73.93,73.93,73.78,73.78,17900.0,70.7965,70.7965,70.6529,70.6529,17900.0
2013-03-01 10:20:00,73.78,73.88,73.73,73.86,26700.0,70.6529,70.7486,70.605,70.7295,26700.0
2013-03-01 10:25:00,73.88,74.05,73.85,74.05,12200.0,70.7486,70.9114,70.7199,70.9114,12200.0
2013-03-01 10:30:00,74.03,74.17,73.99,74.07,16000.0,70.8923,71.0263,70.854,70.9306,16000.0
2013-03-01 10:35:00,74.08,74.25,74.08,74.21,11100.0,70.9401,71.1029,70.9401,71.0646,11100.0
2013-03-01 10:40:00,74.21,74.33,74.2,74.29,13800.0,71.0646,71.1795,71.0551,71.1412,13800.0
2013-03-01 10:45:00,74.28,74.28,74.14,74.14,8700.0,71.1317,71.1317,70.9976,70.9976,8700.0
2013-03-01 10:50:00,74.12,74.24,74.09,74.2,5800.0,70.9784,71.0934,70.9497,71.0551,5800.0
2013-03-01 10:55:00,74.22,74.31,74.2,74.31,10400.0,71.0742,71.1604,71.0551,71.1604,10400.0
2013-03-01 11:00:00,74.31,74.44,74.31,74.35,7300.0,71.1604,71.2849,71.1604,71.1987,7300.0
2013-03-01 11:05:00,74.34,74.5,74.34,74.45,31600.0,71.1891,71.3423,71.1891,71.2945,31600.0
2013-03-01 11:10:00,74.45,74.5,74.43,74.43,15900.0,71.2945,71.3423,71.2753,71.2753,15900.0
2013-03-01 11:15:00,74.39,74.39,74.21,74.27,8400.0,71.237,71.237,71.0646,71.1221,8400.0
2013-03-01 11:20:00,74.26,74.32,74.21,74.32,8400.0,71.1125,71.17,71.0646,71.17,8400.0
2013-03-01 11:25:00,74.31,74.36,74.22,74.22,7700.0,71.1604,71.2083,71.0742,71.0742,7700.0
2013-03-01 11:30:00,74.21,74.22,74.15,74.19,8600.0,71.0646,71.0742,71.0072,71.0455,8600.0
2013-03-01 11:35:00,74.19,74.22,74.13,74.15,9800.0,71.0455,71.0742,70.988,71.0072,9800.0
2013-03-01 11:40:00,74.13,74.13,73.89,73.97,14000.0,70.988,70.988,70.7582,70.8348,14000.0
2013-03-01 11:45:00,73.98,73.98,73.87,73.89,13200.0,70.8444,70.8444,70.739,70.7582,13200.0
2013-03-01 11:50:00,73.89,73.95,73.85,73.95,19500.0,70.7582,70.8157,70.7199,70.8157,19500.0
2013-03-01 11:55:00,73.92,74.22,73.92,74.21,21700.0,70.7869,71.0742,70.7869,71.0646,21700.0
2013-03-01 12:00:00,74.19,74.27,74.16,74.25,10100.0,71.0455,71.1221,71.0168,71.1029,10100.0
2013-03-01 12:05:00,74.25,74.25,74.2,74.22,6100.0,71.1029,71.1029,71.0551,71.0742,6100.0
2013-03-01 12:10:00,74.22,74.24,74.19,74.19,11200.0,71.0742,71.0934,71.0455,71.0455,11200.0
2013-03-01 12:15:00,74.19,74.34,74.17,74.33,15000.0,71.0455,71.1891,71.0263,71.1795,15000.0
2013-03-01 12:20:00,74.32,74.34,74.27,74.31,9800.0,71.17,71.1891,71.1221,71.1604,9800.0
2013-03-01 12:25:00,74.31,74.33,74.26,74.27,18200.0,71.1604,71.1795,71.1125,71.1221,18200.0
2013-03-01 12:30:00,74.27,74.37,74.26,74.28,19200.0,71.1221,71.2179,71.1125,71.1317,19200.0
2013-03-01 12:35:00,74.27,74.33,74.23,74.31,15900.0,71.1221,71.1795,71.0838,71.1604,15900.0
2013-03-01 12:40:00,74.32,74.42,74.29,74.37,5900.0,71.17,71.2657,71.1412,71.2179,5900.0
2013-03-01 12:45:00,74.36,74.36,74.29,74.3,12100.0,71.2083,71.2083,71.1412,71.1508,12100.0
2013-03-01 12:50:00,74.29,74.35,74.26,74.31,9500.0,71.1412,71.1987,71.1125,71.1604,9500.0
2013-03-01 12:55:00,74.33,74.39,74.33,74.37,6700.0,71.1795,71.237,71.1795,71.2179,6700.0
2013-03-01 13:00:00,74.37,74.44,74.35,74.42,5400.0,71.2179,71.2849,71.1987,71.2657,5400.0
2013-03-01 13:05:00,74.43,74.45,74.25,74.29,4800.0,71.2753,71.2945,71.1029,71.1412,4800.0
2013-03-01 13:10:00,74.26,74.35,74.26,74.3,17800.0,71.1125,71.1987,71.1125,71.1508,17800.0
2013-03-01 13:15:00,74.29,74.37,74.26,74.28,5200.0,71.1412,71.2179,71.1125,71.1317,5200.0
2013-03-01 13:20:00,74.27,74.38,74.25,74.36,4700.0,71.1221,71.2274,71.1029,71.2083,4700.0
2013-03-01 13:25:00,74.35,74.36,74.28,74.31,11600.0,71.1987,71.2083,71.1317,71.1604,11600.0
2013-03-01 13:30:00,74.33,74.35,74.23,74.29,12700.0,71.1795,71.1987,71.0838,71.1412,12700.0
2013-03-01 13:35:00,74.28,74.35,74.26,74.35,7000.0,71.1317,71.1987,71.1125,71.1987,7000.0
2013-03-01 13:40:00,74.36,74.39,74.31,74.31,6400.0,71.2083,71.237,71.1604,71.1604,6400.0
2013-03-01 13:45:00,74.32,74.35,74.3,74.32,5200.0,71.17,71.1987,71.1508,71.17,5200.0
2013-03-01 13:50:00,74.31,74.35,74.27,74.32,8900.0,71.1604,71.1987,71.1221,71.17,8900.0
2013-03-01 13:55:00,74.34,74.37,74.32,74.37,4900.0,71.1891,71.2179,71.17,71.2179,4900.0
2013-03-01 14:00:00,74.39,74.45,74.39,74.45,42100.0,71.237,71.2945,71.237,71.2945,42100.0
2013-03-01 14:05:00,74.46,74.51,74.46,74.48,6500.0,71.304,71.3519,71.304,71.3232,6500.0
2013-03-01 14:10:00,74.46,74.55,74.46,74.53,5300.0,71.304,71.3902,71.304,71.3711,5300.0
2013-03-01 14:15:00,74.5,74.56,74.47,74.56,4900.0,71.3423,71.3998,71.3136,71.3998,4900.0
2013-03-01 14:20:00,74.57,74.6,74.39,74.39,18400.0,71.4094,71.4381,71.237,71.237,18400.0
2013-03-01 14:25:00,74.4,74.4,74.35,74.37,11100.0,71.2466,71.2466,71.1987,71.2179,11100.0
2013-03-01 14:30:00,74.37,74.38,74.35,74.37,8700.0,71.2179,71.2274,71.1987,71.2179,8700.0
2013-03-01 14:35:00,74.37,74.5,74.37,74.39,14900.0,71.2179,71.3423,71.2179,71.237,14900.0
2013-03-01 14:40:00,74.4,74.46,74.4,74.42,7500.0,71.2466,71.304,71.2466,71.2657,7500.0
2013-03-01 14:45:00,74.43,74.43,74.37,74.4,17600.0,71.2753,71.2753,71.2179,71.2466,17600.0
2013-03-01 14:50:00,74.4,74.5,74.38,74.45,23900.0,71.2466,71.3423,71.2274,71.2945,23900.0
2013-03-01 14:55:00,74.46,74.48,74.39,74.48,10400.0,71.304,71.3232,71.237,71.3232,10400.0
2013-03-01 15:00:00,74.47,74.54,74.46,74.48,126300.0,71.3136,71.3806,71.304,71.3232,126300.0
2013-03-01 15:05:00,74.49,74.62,74.48,74.57,19900.0,71.3328,71.4573,71.3232,71.4094,19900.0
2013-03-01 15:10:00,74.58,74.65,74.54,74.59,16500.0,71.4189,71.486,71.3806,71.4285,16500.0
2013-03-01 15:15:00,74.58,74.61,74.54,74.59,20900.0,71.4189,71.4477,71.3806,71.4285,20900.0
2013-03-01 15:20:00,74.59,74.65,74.57,74.59,47000.0,71.4285,71.486,71.4094,71.4285,47000.0
2013-03-01 15:25:00,74.6,74.68,74.59,74.61,30800.0,71.4381,71.5147,71.4285,71.4477,30800.0
2013-03-01 15:30:00,74.61,74.66,74.6,74.62,17800.0,71.4477,71.4956,71.4381,71.4573,17800.0
2013-03-01 15:35:00,74.62,74.7,74.6,74.68,25800.0,71.4573,71.5339,71.4381,71.5147,25800.0
2013-03-01 15:40:00,74.66,74.72,74.64,74.66,185400.0,71.4956,71.553,71.4764,71.4956,185400.0
2013-03-01 15:45:00,74.71,74.8,74.68,74.8,37700.0,71.5434,71.6296,71.5147,71.6296,37700.0
2013-03-01 15:50:00,74.81,74.85,74.76,74.76,67900.0,71.6392,71.6775,71.5913,71.5913,67900.0
2013-03-01 15:55:00,74.77,74.86,74.73,74.86,162000.0,71.6009,71.6871,71.5626,71.6871,162000.0
2013-03-04 09:30:00,74.3,74.55,74.19,74.55,53000.0,71.1508,71.3902,71.0455,71.3902,53000.0
2013-03-04 09:35:00,74.54,74.54,74.22,74.47,11900.0,71.3806,71.3806,71.0742,71.3136,11900.0
2013-03-04 09:40:00,74.47,74.54,74.32,74.39,18000.0,71.3136,71.3806,71.17,71.237,18000.0
2013-03-04 09:45:00,74.35,74.55,74.28,74.55,22000.0,71.1987,71.3902,71.1317,71.3902,22000.0
2013-03-04 09:50:00,74.53,74.99,74.49,74.74,51000.0,71.3711,71.8116,71.3328,71.5722,51000.0
2013-03-04 09:55:00,74.75,74.75,74.61,74.67,22400.0,71.5817,71.5817,71.4477,71.5051,22400.0
2013-03-04 10:00:00,74.65,74.7,74.57,74.68,9800.0,71.486,71.5339,71.4094,71.5147,9800.0
2013-03-04 10:05:00,74.7,74.71,74.55,74.67,21000.0,71.5339,71.5434,71.3902,71.5051,21000.0
2013-03-04 10:10:00,74.69,74.69,74.51,74.51,7400.0,71.5243,71.5243,71.3519,71.3519,7400.0
2013-03-04 10:15:00,74.5,74.57,74.5,74.52,5000.0,71.3423,71.4094,71.3423,71.3615,5000.0
2013-03-04 10:20:00,74.53,74.55,74.46,74.53,13600.0,71.3711,71.3902,71.304,71.3711,13600.0
2013-03-04 10:25:00,74.53,74.55,74.49,74.54,6900.0,71.3711,71.3902,71.3328,71.3806,6900.0
2013-03-04 10:30:00,74.54,74.55,74.49,74.53,13000.0,71.3806,71.3902,71.3328,71.3711,13000.0
2013-03-04 10:35:00,74.54,74.56,74.47,74.56,12500.0,71.3806,71.3998,71.3136,71.3998,12500.0
2013-03-04 10:40:00,74.56,74.69,74.56,74.64,4600.0,71.3998,71.5243,71.3998,71.4764,4600.0
2013-03-04 10:45:00,74.64,74.7,74.63,74.7,5000.0,71.4764,71.5339,71.4668,71.5339,5000.0
2013-03-04 10:50:00,74.7,74.8,74.7,74.79,19700.0,71.5339,71.6296,71.5339,71.62,19700.0
2013-03-04 10:55:00,74.76,74.8,74.7,74.78,9800.0,71.5913,71.6296,71.5339,71.6105,9800.0
2013-03-04 11:00:00,74.77,74.79,74.68,74.79,10500.0,71.6009,71.62,71.5147,71.62,10500.0
2013-03-04 11:05:00,74.79,74.83,74.71,74.83,26700.0,71.62,71.6584,71.5434,71.6584,26700.0
2013-03-04 11:10:00,74.81,74.9,74.79,74.86,15200.0,71.6392,71.7254,71.62,71.6871,15200.0
2013-03-04 11:15:00,74.87,75.0,74.87,74.99,11300.0,71.6967,71.8211,71.6967,71.8116,11300.0
2013-03-04 11:20:00,74.98,74.99,74.87,74.87,18000.0,71.802,71.8116,71.6967,71.6967,18000.0
2013-03-04 11:25:00,74.91,74.96,74.89,74.94,3300.0,71.735,71.7828,71.7158,71.7637,3300.0
2013-03-04 11:30:00,74.95,74.97,74.86,74.87,11400.0,71.7733,71.7924,71.6871,71.6967,11400.0
2013-03-04 11:35:00,74.85,74.89,74.81,74.83,10500.0,71.6775,71.7158,71.6392,71.6584,10500.0
2013-03-04 11:40:00,74.82,74.89,74.8,74.83,27900.0,71.6488,71.7158,71.6296,71.6584,27900.0
2013-03-04 11:45:00,74.83,74.84,74.75,74.77,9600.0,71.6584,71.6679,71.5817,71.6009,9600.0
2013-03-04 11:50:00,74.77,74.81,74.74,74.77,11100.0,71.6009,71.6392,71.5722,71.6009,11100.0
2013-03-04 11:55:00,74.76,74.78,74.74,74.77,13000.0,71.5913,71.6105,71.5722,71.6009,13000.0
2013-03-04 12:00:00,74.77,74.84,74.74,74.78,13800.0,71.6009,71.6679,71.5722,71.6105,13800.0
2013-03-04 12:05:00,74.78,74.81,74.75,74.75,7600.0,71.6105,71.6392,71.5817,71.5817,7600.0
2013-03-04 12:10:00,74.76,74.77,74.7,74.75,16500.0,71.5913,71.6009,71.5339,71.5817,16500.0
2013-03-04 12:15:00,74.77,74.77,74.7,74.76,15300.0,71.6009,71.6009,71.5339,71.5913,15300.0
2013-03-04 12:20:00,74.75,74.75,74.66,74.7,19200.0,71.5817,71.5817,71.4956,71.5339,19200.0
2013-03-04 12:25:00,74.7,74.72,74.63,74.63,5500.0,71.5339,71.553,71.4668,71.4668,5500.0
2013-03-04 12:30:00,74.62,74.68,74.57,74.68,29200.0,71.4573,71.5147,71.4094,71.5147,29200.0
2013-03-04 12:35:00,74.68,74.79,74.6,74.6,24900.0,71.5147,71.62,71.4381,71.4381,24900.0
2013-03-04 12:40:00,74.6,74.69,74.59,74.68,9300.0,71.4381,71.5243,71.4285,71.5147,9300.0
2013-03-04 12:45:00,74.68,74.76,74.68,74.7,13700.0,71.5147,71.5913,71.5147,71.5339,13700.0
2013-03-04 12:50:00,74.7,74.74,74.63,74.7,6100.0,71.5339,71.5722,71.4668,71.5339,6100.0
2013-03-04 12:55:00,74.73,74.73,74.65,74.65,10100.0,71.5626,71.5626,71.486,71.486,10100.0
2013-03-04 13:00:00,74.66,74.69,74.63,74.68,20400.0,71.4956,71.5243,71.4668,71.5147,20400.0
2013-03-04 13:05:00,74.69,74.69,74.6,74.65,4600.0,71.5243,71.5243,71.4381,71.486,4600.0
2013-03-04 13:10:00,74.63,74.66,74.63,74.65,4300.0,71.4668,71.4956,71.4668,71.486,4300.0
2013-03-04 13:15:00,74.65,74.66,74.62,74.66,3400.0,71.486,71.4956,71.4573,71.4956,3400.0
2013-03-04 13:20:00,74.65,74.77,74.65,74.75,12600.0,71.486,71.6009,71.486,71.5817,12600.0
2013-03-04 13:25:00,74.76,74.83,74.73,74.78,31300.0,71.5913,71.6584,71.5626,71.6105,31300.0
2013-03-04 13:30:00,74.79,74.81,74.74,74.78,21300.0,71.62,71.6392,71.5722,71.6105,21300.0
2013-03-04 13:35:00,74.8,74.81,74.77,74.78,10500.0,71.6296,71.6392,71.6009,71.6105,10500.0
2013-03-04 13:40:00,74.77,74.8,74.75,74.76,18000.0,71.6009,71.6296,71.5817,71.5913,18000.0
2013-03-04 13:45:00,74.76,74.81,74.76,74.79,8700.0,71.5913,71.6392,71.5913,71.62,8700.0
2013-03-04 13:50:00,74.79,74.84,74.77,74.82,9400.0,71.62,71.6679,71.6009,71.6488,9400.0
2013-03-04 13:55:00,74.8,74.82,74.75,74.82,4300.0,71.6296,71.6488,71.5817,71.6488,4300.0
2013-03-04 14:00:00,74.81,74.81,74.78,74.78,6300.0,71.6392,71.6392,71.6105,71.6105,6300.0
2013-03-04 14:05:00,74.78,74.85,74.78,74.81,3400.0,71.6105,71.6775,71.6105,71.6392,3400.0
2013-03-04 14:10:00,74.81,74.81,74.73,74.77,5100.0,71.6392,71.6392,71.5626,71.6009,5100.0
2013-03-04 14:15:00,74.78,74.8,74.73,74.79,7000.0,71.6105,71.6296,71.5626,71.62,7000.0
2013-03-04 14:20:00,74.79,74.86,74.79,74.85,8800.0,71.62,71.6871,71.62,71.6775,8800.0
2013-03-04 14:25:00,74.85,75.0,74.84,74.99,18000.0,71.6775,71.8211,71.6679,71.8116,18000.0
2013-03-04 14:30:00,74.97,74.99,74.92,74.96,10900.0,71.7924,71.8116,71.7445,71.7828,10900.0
2013-03-04 14:35:00,74.96,75.0,74.96,74.98,4800.0,71.7828,71.8211,71.7828,71.802,4800.0
2013-03-04 14:40:00,74.98,75.05,74.93,75.03,15900.0,71.802,71.869,71.7541,71.8499,15900.0
2013-03-04 14:45:00,75.03,75.06,75.0,75.03,26000.0,71.8499,71.8786,71.8211,71.8499,26000.0
2013-03-04 14:50:00,75.03,75.17,75.0,75.15,13600.0,71.8499,71.9839,71.8211,71.9648,13600.0
2013-03-04 14:55:00,75.12,75.22,75.12,75.2,17600.0,71.9361,72.0318,71.9361,72.0127,17600.0
2013-03-04 15:00:00,75.2,75.22,75.15,75.21,28200.0,72.0127,72.0318,71.9648,72.0222,28200.0
2013-03-04 15:05:00,75.2,75.2,75.12,75.12,13600.0,72.0127,72.0127,71.9361,71.9361,13600.0
2013-03-04 15:10:00,75.14,75.17,75.1,75.1,16300.0,71.9552,71.9839,71.9169,71.9169,16300.0
2013-03-04 15:15:00,75.1,75.13,75.04,75.07,19100.0,71.9169,71.9456,71.8595,71.8882,19100.0
2013-03-04 15:20:00,75.05,75.07,75.01,75.05,21600.0,71.869,71.8882,71.8307,71.869,21600.0
2013-03-04 15:25:00,75.06,75.14,75.05,75.1,13200.0,71.8786,71.9552,71.869,71.9169,13200.0
2013-03-04 15:30:00,75.11,75.17,75.1,75.17,10900.0,71.9265,71.9839,71.9169,71.9839,10900.0
2013-03-04 15:35:00,75.16,75.17,75.12,75.15,18100.0,71.9744,71.9839,71.9361,71.9648,18100.0
2013-03-04 15:40:00,75.16,75.17,75.11,75.15,21800.0,71.9744,71.9839,71.9265,71.9648,21800.0
2013-03-04 15:45:00,75.15,75.21,75.11,75.21,48600.0,71.9648,72.0222,71.9265,72.0222,48600.0
2013-03-04 15:50:00,75.2,75.26,75.19,75.26,60200.0,72.0127,72.0701,72.0031,72.0701,60200.0
2013-03-04 15:55:00,75.25,75.34,75.17,75.33,85400.0,72.0606,72.1467,71.9839,72.1372,85400.0
2013-03-05 09:30:00,75.62,75.62,75.4,75.54,71500.0,72.4149,72.4149,72.2042,72.3383,71500.0
2013-03-05 09:35:00,75.5,75.81,75.49,75.72,50600.0,72.3,72.5968,72.2904,72.5106,50600.0
2013-03-05 09:40:00,75.77,75.79,75.48,75.48,21200.0,72.5585,72.5777,72.2808,72.2808,21200.0
2013-03-05 09:45:00,75.49,75.69,75.48,75.62,16700.0,72.2904,72.4819,72.2808,72.4149,16700.0
2013-03-05 09:50:00,75.61,75.72,75.61,75.66,19000.0,72.4053,72.5106,72.4053,72.4532,19000.0
2013-03-05 09:55:00,75.68,75.72,75.61,75.64,12800.0,72.4723,72.5106,72.4053,72.434,12800.0
2013-03-05 10:00:00,75.65,75.77,75.64,75.69,13500.0,72.4436,72.5585,72.434,72.4819,13500.0
2013-03-05 10:05:00,75.68,75.72,75.62,75.65,20600.0,72.4723,72.5106,72.4149,72.4436,20600.0
2013-03-05 10:10:00,75.67,75.69,75.59,75.63,18800.0,72.4628,72.4819,72.3861,72.4244,18800.0
2013-03-05 10:15:00,75.66,75.74,75.65,75.68,46100.0,72.4532,72.5298,72.4436,72.4723,46100.0
2013-03-05 10:20:00,75.68,75.74,75.64,75.65,11700.0,72.4723,72.5298,72.434,72.4436,11700.0
2013-03-05 10:25:00,75.65,75.85,75.64,75.78,12700.0,72.4436,72.6351,72.434,72.5681,12700.0
2013-03-05 10:30:00,75.77,75.88,75.76,75.84,17200.0,72.5585,72.6638,72.5489,72.6255,17200.0
2013-03-05 10:35:00,75.84,75.88,75.83,75.85,6800.0,72.6255,72.6638,72.616,72.6351,6800.0
2013-03-05 10:40:00,75.85,75.97,75.84,75.97,14000.0,72.6351,72.75,72.6255,72.75,14000.0
2013-03-05 10:45:00,75.98,75.99,75.92,75.98,10200.0,72.7596,72.7692,72.7022,72.7596,10200.0
2013-03-05 10:50:00,75.97,75.99,75.93,75.94,6300.0,72.75,72.7692,72.7117,72.7213,6300.0
2013-03-05 10:55:00,75.94,75.96,75.86,75.9,17500.0,72.7213,72.7405,72.6447,72.683,17500.0
2013-03-05 11:00:00,75.91,75.99,75.78,75.87,44300.0,72.6926,72.7692,72.5681,72.6543,44300.0
2013-03-05 11:05:00,75.87,75.94,75.86,75.93,61500.0,72.6543,72.7213,72.6447,72.7117,61500.0
2013-03-05 11:10:00,75.93,75.99,75.92,75.97,19600.0,72.7117,72.7692,72.7022,72.75,19600.0
2013-03-05 11:15:00,75.97,76.08,75.95,76.06,25200.0,72.75,72.8554,72.7309,72.8362,25200.0
2013-03-05 11:20:00,76.05,76.09,76.01,76.08,4700.0,72.8266,72.8649,72.7883,72.8554,4700.0
2013-03-05 11:25:00,76.08,76.09,76.05,76.09,9400.0,72.8554,72.8649,72.8266,72.8649,9400.0
2013-03-05 11:30:00,76.09,76.15,76.09,76.14,6200.0,72.8649,72.9224,72.8649,72.9128,6200.0
2013-03-05 11:35:00,76.13,76.15,76.08,76.12,15700.0,72.9033,72.9224,72.8554,72.8937,15700.0
2013-03-05 11:40:00,76.13,76.23,76.1,76.21,20300.0,72.9033,72.999,72.8745,72.9799,20300.0
2013-03-05 11:45:00,76.2,76.2,76.16,76.16,6900.0,72.9703,72.9703,72.932,72.932,6900.0
2013-03-05 11:50:00,76.17,76.2,76.14,76.18,18900.0,72.9416,72.9703,72.9128,72.9511,18900.0
2013-03-05 11:55:00,76.18,76.21,76.13,76.18,23800.0,72.9511,72.9799,72.9033,72.9511,23800.0
2013-03-05 12:00:00,76.18,76.25,76.18,76.23,14000.0,72.9511,73.0182,72.9511,72.999,14000.0
2013-03-05 12:05:00,76.24,76.27,76.21,76.23,10100.0,73.0086,73.0373,72.9799,72.999,10100.0
2013-03-05 12:10:00,76.23,76.3,76.22,76.29,59900.0,72.999,73.066,72.9894,73.0565,59900.0
2013-03-05 12:15:00,76.29,76.31,76.22,76.31,25600.0,73.0565,73.0756,72.9894,73.0756,25600.0
2013-03-05 12:20:00,76.3,76.31,76.23,76.26,14600.0,73.066,73.0756,72.999,73.0277,14600.0
2013-03-05 12:25:00,76.26,76.29,76.21,76.24,16900.0,73.0277,73.0565,72.9799,73.0086,16900.0
2013-03-05 12:30:00,76.27,76.32,76.26,76.3,8700.0,73.0373,73.0852,73.0277,73.066,8700.0
2013-03-05 12:35:00,76.31,76.31,76.29,76.31,5400.0,73.0756,73.0756,73.0565,73.0756,5400.0
2013-03-05 12:40:00,76.31,76.33,76.27,76.3,10500.0,73.0756,73.0948,73.0373,73.066,10500.0
2013-03-05 12:45:00,76.31,76.36,76.31,76.35,6000.0,73.0756,73.1235,73.0756,73.1139,6000.0
2013-03-05 12:50:00,76.35,76.38,76.35,76.38,8000.0,73.1139,73.1427,73.1139,73.1427,8000.0
2013-03-05 12:55:00,76.37,76.37,76.31,76.32,10700.0,73.1331,73.1331,73.0756,73.0852,10700.0
2013-03-05 13:00:00,76.32,76.32,76.22,76.22,10800.0,73.0852,73.0852,72.9894,72.9894,10800.0
2013-03-05 13:05:00,76.22,76.22,76.16,76.16,6500.0,72.9894,72.9894,72.932,72.932,6500.0
2013-03-05 13:10:00,76.15,76.2,76.13,76.2,13200.0,72.9224,72.9703,72.9033,72.9703,13200.0
2013-03-05 13:15:00,76.19,76.33,76.15,76.3,27800.0,72.9607,73.0948,72.9224,73.066,27800.0
2013-03-05 13:20:00,76.3,76.34,76.29,76.31,11000.0,73.066,73.1044,73.0565,73.0756,11000.0
2013-03-05 13:25:00,76.31,76.37,76.3,76.32,11400.0,73.0756,73.1331,73.066,73.0852,11400.0
2013-03-05 13:30:00,76.32,76.37,76.26,76.36,12000.0,73.0852,73.1331,73.0277,73.1235,12000.0
2013-03-05 13:35:00,76.35,76.41,76.34,76.41,17100.0,73.1139,73.1714,73.1044,73.1714,17100.0
2013-03-05 13:40:00,76.41,76.42,76.38,76.4,19900.0,73.1714,73.181,73.1427,73.1618,19900.0
2013-03-05 13:45:00,76.4,76.44,76.39,76.41,30700.0,73.1618,73.2001,73.1522,73.1714,30700.0
2013-03-05 13:50:00,76.41,76.44,76.39,76.42,28300.0,73.1714,73.2001,73.1522,73.181,28300.0
2013-03-05 13:55:00,76.42,76.45,76.38,76.43,22700.0,73.181,73.2097,73.1427,73.1905,22700.0
2013-03-05 14:00:00,76.43,76.44,76.37,76.38,17900.0,73.1905,73.2001,73.1331,73.1427,17900.0
2013-03-05 14:05:00,76.38,76.44,76.37,76.4,31100.0,73.1427,73.2001,73.1331,73.1618,31100.0
2013-03-05 14:10:00,76.4,76.45,76.39,76.44,18800.0,73.1618,73.2097,73.1522,73.2001,18800.0
2013-03-05 14:15:00,76.43,76.43,76.37,76.38,11800.0,73.1905,73.1905,73.1331,73.1427,11800.0
2013-03-05 14:20:00,76.38,76.45,76.38,76.43,20900.0,73.1427,73.2097,73.1427,73.1905,20900.0
2013-03-05 14:25:00,76.44,76.45,76.36,76.36,19300.0,73.2001,73.2097,73.1235,73.1235,19300.0
2013-03-05 14:30:00,76.36,76.4,76.31,76.34,16000.0,73.1235,73.1618,73.0756,73.1044,16000.0
2013-03-05 14:35:00,76.35,76.42,76.34,76.38,13800.0,73.1139,73.181,73.1044,73.1427,13800.0
2013-03-05 14:40:00,76.38,76.43,76.36,76.42,11400.0,73.1427,73.1905,73.1235,73.181,11400.0
2013-03-05 14:45:00,76.42,76.5,76.42,76.48,22100.0,73.181,73.2576,73.181,73.2384,22100.0
2013-03-05 14:50:00,76.47,76.47,76.36,76.39,11000.0,73.2288,73.2288,73.1235,73.1522,11000.0
2013-03-05 14:55:00,76.38,76.44,76.36,76.41,13500.0,73.1427,73.2001,73.1235,73.1714,13500.0
2013-03-05 15:00:00,76.42,76.43,76.33,76.38,24600.0,73.181,73.1905,73.0948,73.1427,24600.0
2013-03-05 15:05:00,76.36,76.43,76.3,76.42,20900.0,73.1235,73.1905,73.066,73.181,20900.0
2013-03-05 15:10:00,76.42,76.42,76.32,76.4,21300.0,73.181,73.181,73.0852,73.1618,21300.0
2013-03-05 15:15:00,76.4,76.4,76.33,76.34,22900.0,73.1618,73.1618,73.0948,73.1044,22900.0
2013-03-05 15:20:00,76.34,76.34,76.24,76.28,27200.0,73.1044,73.1044,73.0086,73.0469,27200.0
2013-03-05 15:25:00,76.28,76.33,76.24,76.32,25800.0,73.0469,73.0948,73.0086,73.0852,25800.0
2013-03-05 15:30:00,76.32,76.38,76.3,76.33,30300.0,73.0852,73.1427,73.066,73.0948,30300.0
2013-03-05 15:35:00,76.31,76.39,76.31,76.35,19400.0,73.0756,73.1522,73.0756,73.1139,19400.0
2013-03-05 15:40:00,76.36,76.47,76.35,76.41,37400.0,73.1235,73.2288,73.1139,73.1714,37400.0
2013-03-05 15:45:00,76.41,76.42,76.27,76.27,61100.0,73.1714,73.181,73.0373,73.0373,61100.0
2013-03-05 15:50:00,76.28,76.37,76.27,76.34,75300.0,73.0469,73.1331,73.0373,73.1044,75300.0
2013-03-05 15:55:00,76.33,76.42,76.27,76.42,130300.0,73.0948,73.181,73.0373,73.181,130300.0
2013-03-06 09:30:00,76.69,76.77,76.5,76.66,67300.0,73.4395,73.5161,73.2576,73.4108,67300.0
2013-03-06 09:35:00,76.64,76.69,76.53,76.57,15000.0,73.3916,73.4395,73.2863,73.3246,15000.0
2013-03-06 09:40:00,76.57,76.58,76.46,76.52,16200.0,73.3246,73.3342,73.2193,73.2767,16200.0
2013-03-06 09:45:00,76.52,76.66,76.49,76.61,22700.0,73.2767,73.4108,73.248,73.3629,22700.0
2013-03-06 09:50:00,76.6,76.67,76.52,76.67,11700.0,73.3533,73.4204,73.2767,73.4204,11700.0
2013-03-06 09:55:00,76.65,76.69,76.62,76.64,12500.0,73.4012,73.4395,73.3725,73.3916,12500.0
2013-03-06 10:00:00,76.65,76.7,76.59,76.64,23700.0,73.4012,73.4491,73.3438,73.3916,23700.0
2013-03-06 10:05:00,76.65,76.76,76.64,76.72,15000.0,73.4012,73.5066,73.3916,73.4682,15000.0
2013-03-06 10:10:00,76.7,76.79,76.68,76.71,9400.0,73.4491,73.5353,73.4299,73.4587,9400.0
2013-03-06 10:15:00,76.72,76.81,76.71,76.78,23400.0,73.4682,73.5544,73.4587,73.5257,23400.0
2013-03-06 10:20:00,76.77,76.77,76.66,76.73,22200.0,73.5161,73.5161,73.4108,73.4778,22200.0
2013-03-06 10:25:00,76.75,76.8,76.74,76.79,12200.0,73.497,73.5449,73.4874,73.5353,12200.0
2013-03-06 10:30:00,76.8,76.8,76.65,76.68,17800.0,73.5449,73.5449,73.4012,73.4299,17800.0
2013-03-06 10:35:00,76.69,76.77,76.65,76.77,12000.0,73.4395,73.5161,73.4012,73.5161,12000.0
2013-03-06 10:40:00,76.76,76.79,76.66,76.76,10300.0,73.5066,73.5353,73.4108,73.5066,10300.0
2013-03-06 10:45:00,76.78,76.81,76.69,76.69,19800.0,73.5257,73.5544,73.4395,73.4395,19800.0
2013-03-06 10:50:00,76.68,76.7,76.62,76.65,15400.0,73.4299,73.4491,73.3725,73.4012,15400.0
2013-03-06 10:55:00,76.63,76.64,76.56,76.59,33400.0,73.3821,73.3916,73.315,73.3438,33400.0
2013-03-06 11:00:00,76.59,76.69,76.58,76.6,20100.0,73.3438,73.4395,73.3342,73.3533,20100.0
2013-03-06 11:05:00,76.6,76.61,76.57,76.61,15800.0,73.3533,73.3629,73.3246,73.3629,15800.0
2013-03-06 11:10:00,76.59,76.6,76.52,76.55,18200.0,73.3438,73.3533,73.2767,73.3055,18200.0
2013-03-06 11:15:00,76.55,76.6,76.52,76.58,16500.0,73.3055,73.3533,73.2767,73.3342,16500.0
2013-03-06 11:20:00,76.57,76.58,76.48,76.5,8500.0,73.3246,73.3342,73.2384,73.2576,8500.0
2013-03-06 11:25:00,76.5,76.53,76.4,76.4,29600.0,73.2576,73.2863,73.1618,73.1618,29600.0
2013-03-06 11:30:00,76.4,76.58,76.39,76.57,25800.0,73.1618,73.3342,73.1522,73.3246,25800.0
2013-03-06 11:35:00,76.57,76.64,76.57,76.64,7300.0,73.3246,73.3916,73.3246,73.3916,7300.0
2013-03-06 11:40:00,76.64,76.65,76.6,76.64,8400.0,73.3916,73.4012,73.3533,73.3916,8400.0
2013-03-06 11:45:00,76.63,76.66,76.61,76.63,3900.0,73.3821,73.4108,73.3629,73.3821,3900.0
2013-03-06 11:50:00,76.64,76.64,76.58,76.59,6200.0,73.3916,73.3916,73.3342,73.3438,6200.0
2013-03-06 11:55:00,76.58,76.6,76.54,76.54,3500.0,73.3342,73.3533,73.2959,73.2959,3500.0
2013-03-06 12:00:00,76.55,76.55,76.45,76.5,11700.0,73.3055,73.3055,73.2097,73.2576,11700.0
2013-03-06 12:05:00,76.5,76.56,76.5,76.55,50500.0,73.2576,73.315,73.2576,73.3055,50500.0
2013-03-06 12:10:00,76.55,76.61,76.55,76.59,10900.0,73.3055,73.3629,73.3055,73.3438,10900.0
2013-03-06 12:15:00,76.61,76.62,76.59,76.62,8800.0,73.3629,73.3725,73.3438,73.3725,8800.0
2013-03-06 12:20:00,76.63,76.64,76.6,76.6,8500.0,73.3821,73.3916,73.3533,73.3533,8500.0
2013-03-06 12:25:00,76.6,76.62,76.58,76.62,12300.0,73.3533,73.3725,73.3342,73.3725,12300.0
2013-03-06 12:30:00,76.63,76.63,76.59,76.6,4400.0,73.3821,73.3821,73.3438,73.3533,4400.0
2013-03-06 12:35:00,76.61,76.64,76.59,76.6,28000.0,73.3629,73.3916,73.3438,73.3533,28000.0
2013-03-06 12:40:00,76.61,76.61,76.58,76.61,14700.0,73.3629,73.3629,73.3342,73.3629,14700.0
2013-03-06 12:45:00,76.6,76.62,76.58,76.61,11700.0,73.3533,73.3725,73.3342,73.3629,11700.0
2013-03-06 12:50:00,76.6,76.6,76.58,76.6,6400.0,73.3533,73.3533,73.3342,73.3533,6400.0
2013-03-06 12:55:00,76.6,76.6,76.49,76.52,12300.0,73.3533,73.3533,73.248,73.2767,12300.0
2013-03-06 13:00:00,76.51,76.62,76.48,76.62,8500.0,73.2671,73.3725,73.2384,73.3725,8500.0
2013-03-06 13:05:00,76.63,76.63,76.56,76.6,6000.0,73.3821,73.3821,73.315,73.3533,6000.0
2013-03-06 13:10:00,76.59,76.59,76.55,76.56,4900.0,73.3438,73.3438,73.3055,73.315,4900.0
2013-03-06 13:15:00,76.56,76.6,76.55,76.58,7900.0,73.315,73.3533,73.3055,73.3342,7900.0
2013-03-06 13:20:00,76.58,76.61,76.55,76.56,11100.0,73.3342,73.3629,73.3055,73.315,11100.0
2013-03-06 13:25:00,76.55,76.59,76.48,76.58,10200.0,73.3055,73.3438,73.2384,73.3342,10200.0
2013-03-06 13:30:00,76.58,76.59,76.54,76.54,11700.0,73.3342,73.3438,73.2959,73.2959,11700.0
2013-03-06 13:35:00,76.55,76.63,76.55,76.63,9700.0,73.3055,73.3821,73.3055,73.3821,9700.0
2013-03-06 13:40:00,76.63,76.64,76.59,76.62,6500.0,73.3821,73.3916,73.3438,73.3725,6500.0
2013-03-06 13:45:00,76.62,76.62,76.57,76.6,8100.0,73.3725,73.3725,73.3246,73.3533,8100.0
2013-03-06 13:50:00,76.6,76.6,76.51,76.52,8600.0,73.3533,73.3533,73.2671,73.2767,8600.0
2013-03-06 13:55:00,76.52,76.55,76.5,76.5,5500.0,73.2767,73.3055,73.2576,73.2576,5500.0
2013-03-06 14:00:00,76.51,76.61,76.5,76.61,16400.0,73.2671,73.3629,73.2576,73.3629,16400.0
2013-03-06 14:05:00,76.61,76.64,76.6,76.64,13700.0,73.3629,73.3916,73.3533,73.3916,13700.0
2013-03-06 14:10:00,76.65,76.65,76.58,76.6,33000.0,73.4012,73.4012,73.3342,73.3533,33000.0
2013-03-06 14:15:00,76.59,76.65,76.56,76.6,15300.0,73.3438,73.4012,73.315,73.3533,15300.0
2013-03-06 14:20:00,76.61,76.65,76.58,76.63,6200.0,73.3629,73.4012,73.3342,73.3821,6200.0
2013-03-06 14:25:00,76.62,76.64,76.59,76.63,4800.0,73.3725,73.3916,73.3438,73.3821,4800.0
2013-03-06 14:30:00,76.63,76.67,76.57,76.65,34500.0,73.3821,73.4204,73.3246,73.4012,34500.0
2013-03-06 14:35:00,76.66,76.71,76.65,76.68,9200.0,73.4108,73.4587,73.4012,73.4299,9200.0
2013-03-06 14:40:00,76.63,76.63,76.6,76.61,7500.0,73.3821,73.3821,73.3533,73.3629,7500.0
2013-03-06 14:45:00,76.61,76.78,76.61,76.72,20500.0,73.3629,73.5257,73.3629,73.4682,20500.0
2013-03-06 14:50:00,76.71,76.76,76.64,76.67,9000.0,73.4587,73.5066,73.3916,73.4204,9000.0
2013-03-06 14:55:00,76.67,76.68,76.62,76.64,7400.0,73.4204,73.4299,73.3725,73.3916,7400.0
2013-03-06 15:00:00,76.64,76.64,76.59,76.61,13100.0,73.3916,73.3916,73.3438,73.3629,13100.0
2013-03-06 15:05:00,76.6,76.6,76.49,76.5,11000.0,73.3533,73.3533,73.248,73.2576,11000.0
2013-03-06 15:10:00,76.51,76.62,76.51,76.53,10000.0,73.2671,73.3725,73.2671,73.2863,10000.0
2013-03-06 15:15:00,76.53,76.57,76.52,76.53,8300.0,73.2863,73.3246,73.2767,73.2863,8300.0
2013-03-06 15:20:00,76.53,76.57,76.51,76.57,7300.0,73.2863,73.3246,73.2671,73.3246,7300.0
2013-03-06 15:25:00,76.57,76.58,76.5,76.53,18700.0,73.3246,73.3342,73.2576,73.2863,18700.0
2013-03-06 15:30:00,76.53,76.53,76.45,76.53,28500.0,73.2863,73.2863,73.2097,73.2863,28500.0
2013-03-06 15:35:00,76.53,76.56,76.53,76.55,28200.0,73.2863,73.315,73.2863,73.3055,28200.0
2013-03-06 15:40:00,76.55,76.58,76.52,76.53,22900.0,73.3055,73.3342,73.2767,73.2863,22900.0
2013-03-06 15:45:00,76.53,76.58,76.5,76.55,42000.0,73.2863,73.3342,73.2576,73.3055,42000.0
2013-03-06 15:50:00,76.55,76.58,76.53,76.58,37700.0,73.3055,73.3342,73.2863,73.3342,37700.0
2013-03-06 15:55:00,76.58,76.68,76.56,76.66,101200.0,73.3342,73.4299,73.315,73.4108,101200.0
2013-03-07 09:30:00,76.93,76.95,76.6,76.82,56000.0,73.6693,73.6885,73.3533,73.564,56000.0
2013-03-07 09:35:00,76.82,76.87,76.48,76.48,14400.0,73.564,73.6119,73.2384,73.2384,14400.0
2013-03-07 09:40:00,76.5,76.51,76.29,76.35,14700.0,73.2576,73.2671,73.0565,73.1139,14700.0
2013-03-07 09:45:00,76.32,76.4,76.23,76.32,17400.0,73.0852,73.1618,72.999,73.0852,17400.0
2013-03-07 09:50:00,76.29,76.29,76.19,76.27,6800.0,73.0565,73.0565,72.9607,73.0373,6800.0
2013-03-07 09:55:00,76.29,76.3,76.18,76.22,9200.0,73.0565,73.066,72.9511,72.9894,9200.0
2013-03-07 10:00:00,76.25,76.33,76.16,76.26,20700.0,73.0182,73.0948,72.932,73.0277,20700.0
2013-03-07 10:05:00,76.26,76.45,76.23,76.4,25500.0,73.0277,73.2097,72.999,73.1618,25500.0
2013-03-07 10:10:00,76.38,76.42,76.34,76.4,6900.0,73.1427,73.181,73.1044,73.1618,6900.0
2013-03-07 10:15:00,76.4,76.48,76.33,76.45,14400.0,73.1618,73.2384,73.0948,73.2097,14400.0
2013-03-07 10:20:00,76.45,76.51,76.39,76.44,8400.0,73.2097,73.2671,73.1522,73.2001,8400.0
2013-03-07 10:25:00,76.45,76.49,76.4,76.48,17900.0,73.2097,73.248,73.1618,73.2384,17900.0
2013-03-07 10:30:00,76.49,76.57,76.45,76.49,39100.0,73.248,73.3246,73.2097,73.248,39100.0
2013-03-07 10:35:00,76.48,76.57,76.48,76.51,22900.0,73.2384,73.3246,73.2384,73.2671,22900.0
2013-03-07 10:40:00,76.53,76.6,76.48,76.59,14400.0,73.2863,73.3533,73.2384,73.3438,14400.0
2013-03-07 10:45:00,76.6,76.6,76.51,76.51,13600.0,73.3533,73.3533,73.2671,73.2671,13600.0
2013-03-07 10:50:00,76.54,76.54,76.51,76.52,10400.0,73.2959,73.2959,73.2671,73.2767,10400.0
2013-03-07 10:55:00,76.51,76.6,76.48,76.53,10200.0,73.2671,73.3533,73.2384,73.2863,10200.0
2013-03-07 11:00:00,76.54,76.59,76.52,76.53,10800.0,73.2959,73.3438,73.2767,73.2863,10800.0
2013-03-07 11:05:00,76.53,76.6,76.5,76.6,10600.0,73.2863,73.3533,73.2576,73.3533,10600.0
2013-03-07 11:10:00,76.59,76.6,76.54,76.57,21700.0,73.3438,73.3533,73.2959,73.3246,21700.0
2013-03-07 11:15:00,76.57,76.59,76.55,76.57,16200.0,73.3246,73.3438,73.3055,73.3246,16200.0
2013-03-07 11:20:00,76.58,76.6,76.57,76.59,12700.0,73.3342,73.3533,73.3246,73.3438,12700.0
2013-03-07 11:25:00,76.59,76.62,76.58,76.62,14100.0,73.3438,73.3725,73.3342,73.3725,14100.0
2013-03-07 11:30:00,76.61,76.64,76.6,76.61,10100.0,73.3629,73.3916,73.3533,73.3629,10100.0
2013-03-07 11:35:00,76.59,76.61,76.57,76.59,9000.0,73.3438,73.3629,73.3246,73.3438,9000.0
2013-03-07 11:40:00,76.6,76.61,76.58,76.59,8300.0,73.3533,73.3629,73.3342,73.3438,8300.0
2013-03-07 11:45:00,76.58,76.6,76.57,76.6,9000.0,73.3342,73.3533,73.3246,73.3533,9000.0
2013-03-07 11:50:00,76.59,76.65,76.59,76.64,5700.0,73.3438,73.4012,73.3438,73.3916,5700.0
2013-03-07 11:55:00,76.64,76.69,76.62,76.62,8100.0,73.3916,73.4395,73.3725,73.3725,8100.0
2013-03-07 12:00:00,76.63,76.63,76.58,76.61,13600.0,73.3821,73.3821,73.3342,73.3629,13600.0
2013-03-07 12:05:00,76.6,76.6,76.57,76.59,6200.0,73.3533,73.3533,73.3246,73.3438,6200.0
2013-03-07 12:10:00,76.59,76.59,76.55,76.55,6500.0,73.3438,73.3438,73.3055,73.3055,6500.0
2013-03-07 12:15:00,76.55,76.55,76.52,76.52,5100.0,73.3055,73.3055,73.2767,73.2767,5100.0
2013-03-07 12:20:00,76.52,76.53,76.51,76.52,7000.0,73.2767,73.2863,73.2671,73.2767,7000.0
2013-03-07 12:25:00,76.52,76.59,76.52,76.59,7600.0,73.2767,73.3438,73.2767,73.3438,7600.0
2013-03-07 12:30:00,76.59,76.6,76.58,76.59,4700.0,73.3438,73.3533,73.3342,73.3438,4700.0
2013-03-07 12:35:00,76.58,76.58,76.54,76.55,10300.0,73.3342,73.3342,73.2959,73.3055,10300.0
2013-03-07 12:40:00,76.54,76.58,76.53,76.56,6500.0,73.2959,73.3342,73.2863,73.315,6500.0
2013-03-07 12:45:00,76.57,76.6,76.56,76.59,8900.0,73.3246,73.3533,73.315,73.3438,8900.0
2013-03-07 12:50:00,76.6,76.62,76.58,76.59,9200.0,73.3533,73.3725,73.3342,73.3438,9200.0
2013-03-07 12:55:00,76.57,76.61,76.57,76.59,4500.0,73.3246,73.3629,73.3246,73.3438,4500.0
2013-03-07 13:00:00,76.6,76.64,76.58,76.62,9000.0,73.3533,73.3916,73.3342,73.3725,9000.0
2013-03-07 13:05:00,76.61,76.61,76.56,76.57,6700.0,73.3629,73.3629,73.315,73.3246,6700.0
2013-03-07 13:10:00,76.57,76.62,76.57,76.6,7800.0,73.3246,73.3725,73.3246,73.3533,7800.0
2013-03-07 13:15:00,76.6,76.6,76.58,76.58,5800.0,73.3533,73.3533,73.3342,73.3342,5800.0
2013-03-07 13:20:00,76.59,76.6,76.58,76.58,14000.0,73.3438,73.3533,73.3342,73.3342,14000.0
2013-03-07 13:25:00,76.58,76.62,76.57,76.6,9300.0,73.3342,73.3725,73.3246,73.3533,9300.0
2013-03-07 13:30:00,76.59,76.59,76.56,76.56,10300.0,73.3438,73.3438,73.315,73.315,10300.0
2013-03-07 13:35:00,76.56,76.58,76.55,76.58,11600.0,73.315,73.3342,73.3055,73.3342,11600.0
2013-03-07 13:40:00,76.57,76.63,76.56,76.6,9900.0,73.3246,73.3821,73.315,73.3533,9900.0
2013-03-07 13:45:00,76.6,76.64,76.6,76.62,12000.0,73.3533,73.3916,73.3533,73.3725,12000.0
2013-03-07 13:50:00,76.63,76.65,76.6,76.6,12300.0,73.3821,73.4012,73.3533,73.3533,12300.0
2013-03-07 13:55:00,76.6,76.6,76.55,76.57,9000.0,73.3533,73.3533,73.3055,73.3246,9000.0
2013-03-07 14:00:00,76.58,76.58,76.53,76.55,9600.0,73.3342,73.3342,73.2863,73.3055,9600.0
2013-03-07 14:05:00,76.55,76.55,76.5,76.5,11300.0,73.3055,73.3055,73.2576,73.2576,11300.0
2013-03-07 14:10:00,76.5,76.51,76.5,76.5,6000.0,73.2576,73.2671,73.2576,73.2576,6000.0
2013-03-07 14:15:00,76.5,76.57,76.5,76.56,22300.0,73.2576,73.3246,73.2576,73.315,22300.0
2013-03-07 14:20:00,76.56,76.58,76.53,76.55,15900.0,73.315,73.3342,73.2863,73.3055,15900.0
2013-03-07 14:25:00,76.55,76.57,76.53,76.54,10500.0,73.3055,73.3246,73.2863,73.2959,10500.0
2013-03-07 14:30:00,76.54,76.57,76.51,76.52,9400.0,73.2959,73.3246,73.2671,73.2767,9400.0
2013-03-07 14:35:00,76.52,76.54,76.49,76.51,16700.0,73.2767,73.2959,73.248,73.2671,16700.0
2013-03-07 14:40:00,76.5,76.52,76.46,76.46,16600.0,73.2576,73.2767,73.2193,73.2193,16600.0
2013-03-07 14:45:00,76.47,76.49,76.44,76.49,11200.0,73.2288,73.248,73.2001,73.248,11200.0
2013-03-07 14:50:00,76.48,76.49,76.46,76.49,8900.0,73.2384,73.248,73.2193,73.248,8900.0
2013-03-07 14:55:00,76.49,76.5,76.48,76.48,12000.0,73.248,73.2576,73.2384,73.2384,12000.0
2013-03-07 15:00:00,76.48,76.49,76.42,76.44,17400.0,73.2384,73.248,73.181,73.2001,17400.0
2013-03-07 15:05:00,76.45,76.53,76.45,76.52,17400.0,73.2097,73.2863,73.2097,73.2767,17400.0
2013-03-07 15:10:00,76.52,76.55,76.5,76.55,11100.0,73.2767,73.3055,73.2576,73.3055,11100.0
2013-03-07 15:15:00,76.55,76.63,76.55,76.63,14100.0,73.3055,73.3821,73.3055,73.3821,14100.0
2013-03-07 15:20:00,76.63,76.63,76.57,76.57,29800.0,73.3821,73.3821,73.3246,73.3246,29800.0
2013-03-07 15:25:00,76.57,76.6,76.57,76.59,14500.0,73.3246,73.3533,73.3246,73.3438,14500.0
2013-03-07 15:30:00,76.58,76.61,76.58,76.6,11600.0,73.3342,73.3629,73.3342,73.3533,11600.0
2013-03-07 15:35:00,76.59,76.61,76.56,76.59,16900.0,73.3438,73.3629,73.315,73.3438,16900.0
2013-03-07 15:40:00,76.59,76.6,76.52,76.53,17200.0,73.3438,73.3533,73.2767,73.2863,17200.0
2013-03-07 15:45:00,76.52,76.56,76.48,76.55,44300.0,73.2767,73.315,73.2384,73.3055,44300.0
2013-03-07 15:50:00,76.56,76.58,76.52,76.53,40500.0,73.315,73.3342,73.2767,73.2863,40500.0
2013-03-07 15:55:00,76.53,76.57,76.49,76.49,90700.0,73.2863,73.3246,73.248,73.248,90700.0
2013-03-08 09:30:00,76.86,76.91,76.57,76.62,23800.0,73.6023,73.6502,73.3246,73.3725,23800.0
2013-03-08 09:35:00,76.65,76.71,76.58,76.69,9400.0,73.4012,73.4587,73.3342,73.4395,9400.0
2013-03-08 09:40:00,76.62,76.69,76.56,76.56,10800.0,73.3725,73.4395,73.315,73.315,10800.0
2013-03-08 09:45:00,76.53,76.54,76.45,76.54,8300.0,73.2863,73.2959,73.2097,73.2959,8300.0
2013-03-08 09:50:00,76.53,76.66,76.5,76.56,40900.0,73.2863,73.4108,73.2576,73.315,40900.0
2013-03-08 09:55:00,76.58,76.58,76.47,76.52,28600.0,73.3342,73.3342,73.2288,73.2767,28600.0
2013-03-08 10:00:00,76.52,76.57,76.47,76.54,15300.0,73.2767,73.3246,73.2288,73.2959,15300.0
2013-03-08 10:05:00,76.53,76.59,76.45,76.54,44500.0,73.2863,73.3438,73.2097,73.2959,44500.0
2013-03-08 10:10:00,76.53,76.53,76.34,76.41,7200.0,73.2863,73.2863,73.1044,73.1714,7200.0
2013-03-08 10:15:00,76.41,76.45,76.4,76.44,10700.0,73.1714,73.2097,73.1618,73.2001,10700.0
2013-03-08 10:20:00,76.45,76.53,76.43,76.47,13900.0,73.2097,73.2863,73.1905,73.2288,13900.0
2013-03-08 10:25:00,76.5,76.64,76.47,76.63,6700.0,73.2576,73.3916,73.2288,73.3821,6700.0
2013-03-08 10:30:00,76.6,76.67,76.55,76.67,6300.0,73.3533,73.4204,73.3055,73.4204,6300.0
2013-03-08 10:35:00,76.67,76.74,76.6,76.74,18300.0,73.4204,73.4874,73.3533,73.4874,18300.0
2013-03-08 10:40:00,76.71,76.8,76.71,76.77,6700.0,73.4587,73.5449,73.4587,73.5161,6700.0
2013-03-08 10:45:00,76.76,76.76,76.65,76.69,2000.0,73.5066,73.5066,73.4012,73.4395,2000.0
2013-03-08 10:50:00,76.71,76.74,76.63,76.64,5300.0,73.4587,73.4874,73.3821,73.3916,5300.0
2013-03-08 10:55:00,76.67,76.71,76.63,76.67,13200.0,73.4204,73.4587,73.3821,73.4204,13200.0
2013-03-08 11:00:00,76.66,76.67,76.63,76.67,11500.0,73.4108,73.4204,73.3821,73.4204,11500.0
2013-03-08 11:05:00,76.66,76.89,76.66,76.89,22600.0,73.4108,73.631,73.4108,73.631,22600.0
2013-03-08 11:10:00,76.87,76.92,76.87,76.92,10200.0,73.6119,73.6598,73.6119,73.6598,10200.0
2013-03-08 11:15:00,76.91,76.94,76.91,76.93,7700.0,73.6502,73.6789,73.6502,73.6693,7700.0
2013-03-08 11:20:00,76.92,76.97,76.88,76.88,11200.0,73.6598,73.7077,73.6215,73.6215,11200.0
2013-03-08 11:25:00,76.89,76.91,76.88,76.89,2900.0,73.631,73.6502,73.6215,73.631,2900.0
2013-03-08 11:30:00,76.89,76.98,76.88,76.97,16300.0,73.631,73.7172,73.6215,73.7077,16300.0
2013-03-08 11:35:00,76.98,76.99,76.94,76.97,9500.0,73.7172,73.7268,73.6789,73.7077,9500.0
2013-03-08 11:40:00,76.97,76.99,76.95,76.97,9900.0,73.7077,73.7268,73.6885,73.7077,9900.0
2013-03-08 11:45:00,76.97,77.0,76.96,77.0,18400.0,73.7077,73.7364,73.6981,73.7364,18400.0
2013-03-08 11:50:00,76.99,77.08,76.99,77.07,15800.0,73.7268,73.813,73.7268,73.8034,15800.0
2013-03-08 11:55:00,77.08,77.11,77.06,77.1,8900.0,73.813,73.8417,73.7938,73.8321,8900.0
2013-03-08 12:00:00,77.09,77.09,77.01,77.03,7200.0,73.8226,73.8226,73.746,73.7651,7200.0
2013-03-08 12:05:00,77.01,77.02,76.97,76.99,11300.0,73.746,73.7555,73.7077,73.7268,11300.0
2013-03-08 12:10:00,77.0,77.0,76.91,76.98,9500.0,73.7364,73.7364,73.6502,73.7172,9500.0
2013-03-08 12:15:00,76.97,77.05,76.93,76.96,7000.0,73.7077,73.7843,73.6693,73.6981,7000.0
2013-03-08 12:20:00,76.97,77.07,76.97,77.03,6900.0,73.7077,73.8034,73.7077,73.7651,6900.0
2013-03-08 12:25:00,77.03,77.04,76.91,76.91,9700.0,73.7651,73.7747,73.6502,73.6502,9700.0
2013-03-08 12:30:00,76.93,76.93,76.83,76.89,13100.0,73.6693,73.6693,73.5736,73.631,13100.0
2013-03-08 12:35:00,76.89,76.89,76.85,76.89,7100.0,73.631,73.631,73.5927,73.631,7100.0
2013-03-08 12:40:00,76.88,76.93,76.87,76.91,5800.0,73.6215,73.6693,73.6119,73.6502,5800.0
2013-03-08 12:45:00,76.94,76.96,76.93,76.95,4100.0,73.6789,73.6981,73.6693,73.6885,4100.0
2013-03-08 12:50:00,76.96,77.02,76.95,77.01,4900.0,73.6981,73.7555,73.6885,73.746,4900.0
2013-03-08 12:55:00,77.01,77.01,76.96,76.98,8100.0,73.746,73.746,73.6981,73.7172,8100.0
2013-03-08 13:00:00,76.98,76.98,76.85,76.85,8100.0,73.7172,73.7172,73.5927,73.5927,8100.0
2013-03-08 13:05:00,76.85,76.87,76.83,76.84,10400.0,73.5927,73.6119,73.5736,73.5832,10400.0
2013-03-08 13:10:00,76.85,76.86,76.8,76.83,11200.0,73.5927,73.6023,73.5449,73.5736,11200.0
2013-03-08 13:15:00,76.83,76.84,76.81,76.81,11900.0,73.5736,73.5832,73.5544,73.5544,11900.0
2013-03-08 13:20:00,76.82,76.85,76.8,76.8,10200.0,73.564,73.5927,73.5449,73.5449,10200.0
2013-03-08 13:25:00,76.79,76.8,76.73,76.74,11900.0,73.5353,73.5449,73.4778,73.4874,11900.0
2013-03-08 13:30:00,76.75,76.76,76.73,76.76,6600.0,73.497,73.5066,73.4778,73.5066,6600.0
2013-03-08 13:35:00,76.75,76.8,76.72,76.8,13200.0,73.497,73.5449,73.4682,73.5449,13200.0
2013-03-08 13:40:00,76.81,76.82,76.72,76.73,15100.0,73.5544,73.564,73.4682,73.4778,15100.0
2013-03-08 13:45:00,76.75,76.78,76.74,76.78,3800.0,73.497,73.5257,73.4874,73.5257,3800.0
2013-03-08 13:50:00,76.77,76.77,76.71,76.73,4400.0,73.5161,73.5161,73.4587,73.4778,4400.0
2013-03-08 13:55:00,76.73,76.74,76.66,76.68,11600.0,73.4778,73.4874,73.4108,73.4299,11600.0
2013-03-08 14:00:00,76.68,76.75,76.67,76.75,5000.0,73.4299,73.497,73.4204,73.497,5000.0
2013-03-08 14:05:00,76.75,76.75,76.7,76.74,8500.0,73.497,73.497,73.4491,73.4874,8500.0
2013-03-08 14:10:00,76.74,76.75,76.61,76.61,16900.0,73.4874,73.497,73.3629,73.3629,16900.0
2013-03-08 14:15:00,76.6,76.64,76.58,76.63,15400.0,73.3533,73.3916,73.3342,73.3821,15400.0
2013-03-08 14:20:00,76.64,76.71,76.62,76.71,7600.0,73.3916,73.4587,73.3725,73.4587,7600.0
2013-03-08 14:25:00,76.69,76.73,76.66,76.67,5600.0,73.4395,73.4778,73.4108,73.4204,5600.0
2013-03-08 14:30:00,76.66,76.69,76.65,76.68,9400.0,73.4108,73.4395,73.4012,73.4299,9400.0
2013-03-08 14:35:00,76.7,76.73,76.68,76.72,12500.0,73.4491,73.4778,73.4299,73.4682,12500.0
2013-03-08 14:40:00,76.71,76.78,76.71,76.72,9100.0,73.4587,73.5257,73.4587,73.4682,9100.0
2013-03-08 14:45:00,76.73,76.75,76.73,76.74,3300.0,73.4778,73.497,73.4778,73.4874,3300.0
2013-03-08 14:50:00,76.75,76.81,76.72,76.81,9500.0,73.497,73.5544,73.4682,73.5544,9500.0
2013-03-08 14:55:00,76.79,76.8,76.76,76.78,6300.0,73.5353,73.5449,73.5066,73.5257,6300.0
2013-03-08 15:00:00,76.79,76.83,76.77,76.8,25300.0,73.5353,73.5736,73.5161,73.5449,25300.0
2013-03-08 15:05:00,76.79,76.81,76.77,76.79,15400.0,73.5353,73.5544,73.5161,73.5353,15400.0
2013-03-08 15:10:00,76.79,76.88,76.79,76.88,10700.0,73.5353,73.6215,73.5353,73.6215,10700.0
2013-03-08 15:15:00,76.89,76.92,76.89,76.9,9700.0,73.631,73.6598,73.631,73.6406,9700.0
2013-03-08 15:20:00,76.89,76.92,76.89,76.91,10700.0,73.631,73.6598,73.631,73.6502,10700.0
2013-03-08 15:25:00,76.91,76.99,76.89,76.98,50800.0,73.6502,73.7268,73.631,73.7172,50800.0
2013-03-08 15:30:00,76.99,77.02,76.97,77.02,33100.0,73.7268,73.7555,73.7077,73.7555,33100.0
2013-03-08 15:35:00,77.01,77.01,76.96,76.97,17000.0,73.746,73.746,73.6981,73.7077,17000.0
2013-03-08 15:40:00,76.97,77.0,76.96,77.0,20600.0,73.7077,73.7364,73.6981,73.7364,20600.0
2013-03-08 15:45:00,77.01,77.06,76.98,77.06,61200.0,73.746,73.7938,73.7172,73.7938,61200.0
2013-03-08 15:50:00,77.06,77.08,77.02,77.05,79900.0,73.7938,73.813,73.7555,73.7843,79900.0
2013-03-08 15:55:00,77.06,77.1,76.98,77.04,105800.0,73.7938,73.8321,73.7172,73.7747,105800.0
2013-03-11 09:30:00,76.94,76.94,76.62,76.88,59800.0,73.6789,73.6789,73.3725,73.6215,59800.0
2013-03-11 09:35:00,76.87,76.88,76.64,76.8,20200.0,73.6119,73.6215,73.3916,73.5449,20200.0
2013-03-11 09:40:00,76.79,76.79,76.57,76.66,25300.0,73.5353,73.5353,73.3246,73.4108,25300.0
2013-03-11 09:45:00,76.73,76.94,76.65,76.94,12500.0,73.4778,73.6789,73.4012,73.6789,12500.0
2013-03-11 09:50:00,76.9,77.0,76.88,76.99,8800.0,73.6406,73.7364,73.6215,73.7268,8800.0
2013-03-11 09:55:00,77.0,77.04,76.9,77.0,17500.0,73.7364,73.7747,73.6406,73.7364,17500.0
2013-03-11 10:00:00,77.0,77.0,76.9,76.93,11900.0,73.7364,73.7364,73.6406,73.6693,11900.0
2013-03-11 10:05:00,76.92,77.04,76.9,77.04,41600.0,73.6598,73.7747,73.6406,73.7747,41600.0
2013-03-11 10:10:00,77.04,77.06,76.97,77.01,11500.0,73.7747,73.7938,73.7077,73.746,11500.0
2013-03-11 10:15:00,77.01,77.01,76.9,76.92,13200.0,73.746,73.746,73.6406,73.6598,13200.0
2013-03-11 10:20:00,76.91,76.93,76.83,76.84,81400.0,73.6502,73.6693,73.5736,73.5832,81400.0
2013-03-11 10:25:00,76.86,76.9,76.84,76.86,12500.0,73.6023,73.6406,73.5832,73.6023,12500.0
2013-03-11 10:30:00,76.87,76.93,76.86,76.9,10300.0,73.6119,73.6693,73.6023,73.6406,10300.0
2013-03-11 10:35:00,76.89,76.95,76.88,76.93,15600.0,73.631,73.6885,73.6215,73.6693,15600.0
2013-03-11 10:40:00,76.94,76.96,76.91,76.94,8200.0,73.6789,73.6981,73.6502,73.6789,8200.0
2013-03-11 10:45:00,76.9,76.93,76.88,76.91,4100.0,73.6406,73.6693,73.6215,73.6502,4100.0
2013-03-11 10:50:00,76.93,76.93,76.86,76.9,7800.0,73.6693,73.6693,73.6023,73.6406,7800.0
2013-03-11 10:55:00,76.91,77.0,76.9,77.0,7700.0,73.6502,73.7364,73.6406,73.7364,7700.0
2013-03-11 11:00:00,77.0,77.03,76.98,77.02,6000.0,73.7364,73.7651,73.7172,73.7555,6000.0
2013-03-11 11:05:00,77.03,77.13,77.03,77.11,11900.0,73.7651,73.8609,73.7651,73.8417,11900.0
2013-03-11 11:10:00,77.13,77.13,77.1,77.1,5100.0,73.8609,73.8609,73.8321,73.8321,5100.0
2013-03-11 11:15:00,77.11,77.14,77.1,77.14,12000.0,73.8417,73.8704,73.8321,73.8704,12000.0
2013-03-11 11:20:00,77.14,77.14,77.08,77.09,8300.0,73.8704,73.8704,73.813,73.8226,8300.0
2013-03-11 11:25:00,77.09,77.09,77.0,77.02,10800.0,73.8226,73.8226,73.7364,73.7555,10800.0
2013-03-11 11:30:00,77.01,77.11,77.0,77.11,8000.0,73.746,73.8417,73.7364,73.8417,8000.0
2013-03-11 11:35:00,77.1,77.14,77.09,77.11,5800.0,73.8321,73.8704,73.8226,73.8417,5800.0
2013-03-11 11:40:00,77.11,77.15,77.11,77.15,5300.0,73.8417,73.88,73.8417,73.88,5300.0
2013-03-11 11:45:00,77.12,77.14,77.09,77.09,4500.0,73.8513,73.8704,73.8226,73.8226,4500.0
2013-03-11 11:50:00,77.1,77.13,77.08,77.13,4600.0,73.8321,73.8609,73.813,73.8609,4600.0
2013-03-11 11:55:00,77.12,77.15,77.11,77.14,3800.0,73.8513,73.88,73.8417,73.8704,3800.0
2013-03-11 12:00:00,77.13,77.17,77.12,77.16,3200.0,73.8609,73.8992,73.8513,73.8896,3200.0
2013-03-11 12:05:00,77.16,77.2,77.14,77.14,6000.0,73.8896,73.9279,73.8704,73.8704,6000.0
2013-03-11 12:10:00,77.15,77.15,77.1,77.12,6900.0,73.88,73.88,73.8321,73.8513,6900.0
2013-03-11 12:15:00,77.15,77.18,77.11,77.12,3500.0,73.88,73.9087,73.8417,73.8513,3500.0
2013-03-11 12:20:00,77.13,77.14,77.06,77.09,11700.0,73.8609,73.8704,73.7938,73.8226,11700.0
2013-03-11 12:25:00,77.09,77.12,77.08,77.11,12200.0,73.8226,73.8513,73.813,73.8417,12200.0
2013-03-11 12:30:00,77.09,77.11,77.07,77.08,4200.0,73.8226,73.8417,73.8034,73.813,4200.0
2013-03-11 12:35:00,77.07,77.1,77.06,77.07,6300.0,73.8034,73.8321,73.7938,73.8034,6300.0
2013-03-11 12:40:00,77.06,77.07,77.05,77.07,3300.0,73.7938,73.8034,73.7843,73.8034,3300.0
2013-03-11 12:45:00,77.06,77.1,77.06,77.07,3900.0,73.7938,73.8321,73.7938,73.8034,3900.0
2013-03-11 12:50:00,77.06,77.09,77.0,77.0,22600.0,73.7938,73.8226,73.7364,73.7364,22600.0
2013-03-11 12:55:00,77.0,77.04,77.0,77.04,4600.0,73.7364,73.7747,73.7364,73.7747,4600.0
2013-03-11 13:00:00,77.05,77.12,77.05,77.11,4100.0,73.7843,73.8513,73.7843,73.8417,4100.0
2013-03-11 13:05:00,77.11,77.12,77.07,77.1,5400.0,73.8417,73.8513,73.8034,73.8321,5400.0
2013-03-11 13:10:00,77.1,77.15,77.09,77.11,5600.0,73.8321,73.88,73.8226,73.8417,5600.0
2013-03-11 13:15:00,77.1,77.1,77.05,77.05,5600.0,73.8321,73.8321,73.7843,73.7843,5600.0
2013-03-11 13:20:00,77.06,77.11,77.06,77.09,3900.0,73.7938,73.8417,73.7938,73.8226,3900.0
2013-03-11 13:25:00,77.09,77.13,77.08,77.11,4300.0,73.8226,73.8609,73.813,73.8417,4300.0
2013-03-11 13:30:00,77.12,77.12,77.09,77.09,10300.0,73.8513,73.8513,73.8226,73.8226,10300.0
2013-03-11 13:35:00,77.09,77.1,77.05,77.08,13600.0,73.8226,73.8321,73.7843,73.813,13600.0
2013-03-11 13:40:00,77.08,77.08,77.05,77.05,4000.0,73.813,73.813,73.7843,73.7843,4000.0
2013-03-11 13:45:00,77.05,77.06,76.99,77.01,15100.0,73.7843,73.7938,73.7268,73.746,15100.0
2013-03-11 13:50:00,77.01,77.01,76.97,76.98,3900.0,73.746,73.746,73.7077,73.7172,3900.0
2013-03-11 13:55:00,77.0,77.02,77.0,77.01,2400.0,73.7364,73.7555,73.7364,73.746,2400.0
2013-03-11 14:00:00,77.0,77.06,77.0,77.04,7500.0,73.7364,73.7938,73.7364,73.7747,7500.0
2013-03-11 14:05:00,77.04,77.06,77.0,77.06,4500.0,73.7747,73.7938,73.7364,73.7938,4500.0
2013-03-11 14:10:00,77.07,77.1,77.05,77.09,6700.0,73.8034,73.8321,73.7843,73.8226,6700.0
2013-03-11 14:15:00,77.1,77.1,77.02,77.02,5900.0,73.8321,73.8321,73.7555,73.7555,5900.0
2013-03-11 14:20:00,77.01,77.09,77.01,77.09,4900.0,73.746,73.8226,73.746,73.8226,4900.0
2013-03-11 14:25:00,77.07,77.09,76.96,76.98,33800.0,73.8034,73.8226,73.6981,73.7172,33800.0
2013-03-11 14:30:00,76.97,76.97,76.93,76.94,7900.0,73.7077,73.7077,73.6693,73.6789,7900.0
2013-03-11 14:35:00,76.94,76.96,76.9,76.91,15100.0,73.6789,73.6981,73.6406,73.6502,15100.0
2013-03-11 14:40:00,76.92,76.95,76.9,76.92,17200.0,73.6598,73.6885,73.6406,73.6598,17200.0
2013-03-11 14:45:00,76.92,77.0,76.9,76.99,16200.0,73.6598,73.7364,73.6406,73.7268,16200.0
2013-03-11 14:50:00,76.99,76.99,76.88,76.91,15100.0,73.7268,73.7268,73.6215,73.6502,15100.0
2013-03-11 14:55:00,76.91,76.93,76.87,76.88,12100.0,73.6502,73.6693,73.6119,73.6215,12100.0
2013-03-11 15:00:00,76.89,76.9,76.85,76.9,13100.0,73.631,73.6406,73.5927,73.6406,13100.0
2013-03-11 15:05:00,76.91,76.99,76.9,76.97,31000.0,73.6502,73.7268,73.6406,73.7077,31000.0
2013-03-11 15:10:00,76.97,77.0,76.97,77.0,4900.0,73.7077,73.7364,73.7077,73.7364,4900.0
2013-03-11 15:15:00,77.0,77.06,76.99,77.04,11200.0,73.7364,73.7938,73.7268,73.7747,11200.0
2013-03-11 15:20:00,77.05,77.08,77.02,77.02,7900.0,73.7843,73.813,73.7555,73.7555,7900.0
2013-03-11 15:25:00,77.01,77.02,76.98,76.98,7500.0,73.746,73.7555,73.7172,73.7172,7500.0
2013-03-11 15:30:00,76.98,77.06,76.98,77.06,11000.0,73.7172,73.7938,73.7172,73.7938,11000.0
2013-03-11 15:35:00,77.07,77.07,76.98,76.99,10500.0,73.8034,73.8034,73.7172,73.7268,10500.0
2013-03-11 15:40:00,76.99,77.07,76.98,77.07,11000.0,73.7268,73.8034,73.7172,73.8034,11000.0
2013-03-11 15:45:00,77.07,77.12,77.06,77.1,18300.0,73.8034,73.8513,73.7938,73.8321,18300.0
2013-03-11 15:50:00,77.09,77.15,77.07,77.14,23000.0,73.8226,73.88,73.8034,73.8704,23000.0
2013-03-11 15:55:00,77.12,77.22,77.11,77.21,55700.0,73.8513,73.9471,73.8417,73.9375,55700.0
2013-03-12 09:30:00,77.08,77.15,77.01,77.05,19500.0,73.813,73.88,73.746,73.7843,19500.0
2013-03-12 09:35:00,77.05,77.11,76.95,77.03,23900.0,73.7843,73.8417,73.6885,73.7651,23900.0
2013-03-12 09:40:00,77.0,77.2,77.0,77.16,25400.0,73.7364,73.9279,73.7364,73.8896,25400.0
2013-03-12 09:45:00,77.11,77.16,77.04,77.07,15900.0,73.8417,73.8896,73.7747,73.8034,15900.0
2013-03-12 09:50:00,77.07,77.16,77.07,77.12,6600.0,73.8034,73.8896,73.8034,73.8513,6600.0
2013-03-12 09:55:00,77.12,77.18,77.09,77.15,7500.0,73.8513,73.9087,73.8226,73.88,7500.0
2013-03-12 10:00:00,77.17,77.34,77.15,77.34,19500.0,73.8992,74.062,73.88,74.062,19500.0
2013-03-12 10:05:00,77.32,77.33,77.28,77.29,5300.0,74.0428,74.0524,74.0045,74.0141,5300.0
2013-03-12 10:10:00,77.27,77.29,77.22,77.29,11800.0,73.9949,74.0141,73.9471,74.0141,11800.0
2013-03-12 10:15:00,77.27,77.3,77.19,77.19,6100.0,73.9949,74.0237,73.9183,73.9183,6100.0
2013-03-12 10:20:00,77.23,77.31,77.21,77.3,50700.0,73.9566,74.0332,73.9375,74.0237,50700.0
2013-03-12 10:25:00,77.3,77.34,77.28,77.34,4800.0,74.0237,74.062,74.0045,74.062,4800.0
2013-03-12 10:30:00,77.34,77.34,77.28,77.31,18700.0,74.062,74.062,74.0045,74.0332,18700.0
2013-03-12 10:35:00,77.31,77.33,77.3,77.33,8300.0,74.0332,74.0524,74.0237,74.0524,8300.0
2013-03-12 10:40:00,77.31,77.43,77.31,77.42,11800.0,74.0332,74.1482,74.0332,74.1386,11800.0
2013-03-12 10:45:00,77.4,77.42,77.37,77.41,8800.0,74.1194,74.1386,74.0907,74.129,8800.0
2013-03-12 10:50:00,77.4,77.43,77.37,77.43,14600.0,74.1194,74.1482,74.0907,74.1482,14600.0
2013-03-12 10:55:00,77.44,77.48,77.36,77.37,25100.0,74.1577,74.196,74.0811,74.0907,25100.0
2013-03-12 11:00:00,77.36,77.45,77.36,77.38,26000.0,74.0811,74.1673,74.0811,74.1003,26000.0
2013-03-12 11:05:00,77.4,77.48,77.38,77.48,31400.0,74.1194,74.196,74.1003,74.196,31400.0
2013-03-12 11:10:00,77.48,77.56,77.46,77.52,36700.0,74.196,74.2726,74.1769,74.2343,36700.0
2013-03-12 11:15:00,77.53,77.56,77.48,77.49,33600.0,74.2439,74.2726,74.196,74.2056,33600.0
2013-03-12 11:20:00,77.5,77.54,77.48,77.5,18400.0,74.2152,74.2535,74.196,74.2152,18400.0
2013-03-12 11:25:00,77.51,77.55,77.49,77.52,9700.0,74.2248,74.2631,74.2056,74.2343,9700.0
2013-03-12 11:30:00,77.52,77.54,77.48,77.54,15000.0,74.2343,74.2535,74.196,74.2535,15000.0
2013-03-12 11:35:00,77.55,77.58,77.54,77.55,14400.0,74.2631,74.2918,74.2535,74.2631,14400.0
2013-03-12 11:40:00,77.55,77.57,77.5,77.52,4300.0,74.2631,74.2822,74.2152,74.2343,4300.0
2013-03-12 11:45:00,77.53,77.55,77.48,77.54,15300.0,74.2439,74.2631,74.196,74.2535,15300.0
2013-03-12 11:50:00,77.54,77.67,77.54,77.67,8200.0,74.2535,74.378,74.2535,74.378,8200.0
2013-03-12 11:55:00,77.67,77.72,77.64,77.69,12700.0,74.378,74.4259,74.3493,74.3971,12700.0
2013-03-12 12:00:00,77.67,77.7,77.65,77.66,9900.0,74.378,74.4067,74.3588,74.3684,9900.0
2013-03-12 12:05:00,77.63,77.74,77.63,77.72,11900.0,74.3397,74.445,74.3397,74.4259,11900.0
2013-03-12 12:10:00,77.72,77.72,77.67,77.71,12300.0,74.4259,74.4259,74.378,74.4163,12300.0
2013-03-12 12:15:00,77.71,77.72,77.69,77.69,8000.0,74.4163,74.4259,74.3971,74.3971,8000.0
2013-03-12 12:20:00,77.69,77.69,77.63,77.65,8200.0,74.3971,74.3971,74.3397,74.3588,8200.0
2013-03-12 12:25:00,77.65,77.71,77.61,77.65,15200.0,74.3588,74.4163,74.3205,74.3588,15200.0
2013-03-12 12:30:00,77.63,77.68,77.63,77.64,8900.0,74.3397,74.3876,74.3397,74.3493,8900.0
2013-03-12 12:35:00,77.64,77.74,77.63,77.71,18600.0,74.3493,74.445,74.3397,74.4163,18600.0
2013-03-12 12:40:00,77.7,77.77,77.65,77.76,16600.0,74.4067,74.4737,74.3588,74.4642,16600.0
2013-03-12 12:45:00,77.76,77.78,77.73,77.75,9100.0,74.4642,74.4833,74.4354,74.4546,9100.0
2013-03-12 12:50:00,77.73,77.8,77.72,77.77,7400.0,74.4354,74.5025,74.4259,74.4737,7400.0
2013-03-12 12:55:00,77.79,77.83,77.78,77.78,7700.0,74.4929,74.5312,74.4833,74.4833,7700.0
2013-03-12 13:00:00,77.76,77.78,77.74,77.75,10600.0,74.4642,74.4833,74.445,74.4546,10600.0
2013-03-12 13:05:00,77.75,77.78,77.74,77.74,9000.0,74.4546,74.4833,74.445,74.445,9000.0
2013-03-12 13:10:00,77.74,77.84,77.74,77.81,5800.0,74.445,74.5408,74.445,74.512,5800.0
2013-03-12 13:15:00,77.81,77.85,77.8,77.82,5200.0,74.512,74.5504,74.5025,74.5216,5200.0
2013-03-12 13:20:00,77.82,77.83,77.8,77.81,8200.0,74.5216,74.5312,74.5025,74.512,8200.0
2013-03-12 13:25:00,77.82,77.82,77.77,77.78,4200.0,74.5216,74.5216,74.4737,74.4833,4200.0
2013-03-12 13:30:00,77.75,77.76,77.73,77.73,4100.0,74.4546,74.4642,74.4354,74.4354,4100.0
2013-03-12 13:35:00,77.74,77.75,77.72,77.73,7500.0,74.445,74.4546,74.4259,74.4354,7500.0
2013-03-12 13:40:00,77.73,77.78,77.71,77.76,221200.0,74.4354,74.4833,74.4163,74.4642,221200.0
2013-03-12 13:45:00,77.76,77.76,77.66,77.68,10300.0,74.4642,74.4642,74.3684,74.3876,10300.0
2013-03-12 13:50:00,77.69,77.72,77.63,77.65,10100.0,74.3971,74.4259,74.3397,74.3588,10100.0
2013-03-12 13:55:00,77.62,77.65,77.6,77.62,13800.0,74.3301,74.3588,74.3109,74.3301,13800.0
2013-03-12 14:00:00,77.63,77.66,77.6,77.61,9800.0,74.3397,74.3684,74.3109,74.3205,9800.0
2013-03-12 14:05:00,77.62,77.63,77.58,77.61,7500.0,74.3301,74.3397,74.2918,74.3205,7500.0
2013-03-12 14:10:00,77.61,77.62,77.5,77.55,10900.0,74.3205,74.3301,74.2152,74.2631,10900.0
2013-03-12 14:15:00,77.55,77.6,77.53,77.6,15500.0,74.2631,74.3109,74.2439,74.3109,15500.0
2013-03-12 14:20:00,77.59,77.6,77.56,77.57,17400.0,74.3014,74.3109,74.2726,74.2822,17400.0
2013-03-12 14:25:00,77.58,77.62,77.56,77.58,14500.0,74.2918,74.3301,74.2726,74.2918,14500.0
2013-03-12 14:30:00,77.59,77.61,77.56,77.56,19500.0,74.3014,74.3205,74.2726,74.2726,19500.0
2013-03-12 14:35:00,77.57,77.62,77.56,77.57,10800.0,74.2822,74.3301,74.2726,74.2822,10800.0
2013-03-12 14:40:00,77.58,77.66,77.57,77.64,11700.0,74.2918,74.3684,74.2822,74.3493,11700.0
2013-03-12 14:45:00,77.64,77.66,77.6,77.64,15700.0,74.3493,74.3684,74.3109,74.3493,15700.0
2013-03-12 14:50:00,77.64,77.67,77.64,77.66,11800.0,74.3493,74.378,74.3493,74.3684,11800.0
2013-03-12 14:55:00,77.66,77.67,77.62,77.62,8300.0,74.3684,74.378,74.3301,74.3301,8300.0
2013-03-12 15:00:00,77.62,77.72,77.62,77.67,16000.0,74.3301,74.4259,74.3301,74.378,16000.0
2013-03-12 15:05:00,77.67,77.67,77.6,77.61,12200.0,74.378,74.378,74.3109,74.3205,12200.0
2013-03-12 15:10:00,77.62,77.7,77.61,77.68,10500.0,74.3301,74.4067,74.3205,74.3876,10500.0
2013-03-12 15:15:00,77.69,77.7,77.65,77.67,12800.0,74.3971,74.4067,74.3588,74.378,12800.0
2013-03-12 15:20:00,77.67,77.77,77.67,77.76,16900.0,74.378,74.4737,74.378,74.4642,16900.0
2013-03-12 15:25:00,77.76,77.77,77.65,77.67,27200.0,74.4642,74.4737,74.3588,74.378,27200.0
2013-03-12 15:30:00,77.67,77.67,77.62,77.62,20900.0,74.378,74.378,74.3301,74.3301,20900.0
2013-03-12 15:35:00,77.62,77.72,77.62,77.7,17800.0,74.3301,74.4259,74.3301,74.4067,17800.0
2013-03-12 15:40:00,77.71,77.75,77.7,77.71,16400.0,74.4163,74.4546,74.4067,74.4163,16400.0
2013-03-12 15:45:00,77.71,77.75,77.66,77.73,100300.0,74.4163,74.4546,74.3684,74.4354,100300.0
2013-03-12 15:50:00,77.73,77.75,77.69,77.75,36700.0,74.4354,74.4546,74.3971,74.4546,36700.0
2013-03-12 15:55:00,77.74,77.75,77.67,77.73,103600.0,74.445,74.4546,74.378,74.4354,103600.0
2013-03-13 09:30:00,77.51,77.51,75.79,76.95,53800.0,74.3682,74.3682,72.7179,73.8309,53800.0
2013-03-13 09:35:00,76.92,77.28,76.92,77.17,16300.0,73.8021,74.1475,73.8021,74.042,16300.0
2013-03-13 09:40:00,77.11,77.11,76.83,77.08,15700.0,73.9844,73.9844,73.7158,73.9556,15700.0
2013-03-13 09:45:00,77.15,77.21,77.02,77.21,19800.0,74.0228,74.0804,73.8981,74.0804,19800.0
2013-03-13 09:50:00,77.2,77.46,77.2,77.36,11700.0,74.0708,74.3202,74.0708,74.2243,11700.0
2013-03-13 09:55:00,77.39,77.39,77.2,77.32,18800.0,74.2531,74.2531,74.0708,74.1859,18800.0
2013-03-13 10:00:00,77.31,77.31,77.22,77.3,29300.0,74.1763,74.1763,74.09,74.1667,29300.0
2013-03-13 10:05:00,77.29,77.31,77.19,77.22,13000.0,74.1571,74.1763,74.0612,74.09,13000.0
2013-03-13 10:10:00,77.24,77.45,77.23,77.42,6900.0,74.1091,74.3106,74.0996,74.2818,6900.0
2013-03-13 10:15:00,77.44,77.5,77.4,77.47,9300.0,74.301,74.3586,74.2627,74.3298,9300.0
2013-03-13 10:20:00,77.47,77.57,77.47,77.54,9300.0,74.3298,74.4258,74.3298,74.397,9300.0
2013-03-13 10:25:00,77.54,77.55,77.42,77.48,4700.0,74.397,74.4066,74.2818,74.3394,4700.0
2013-03-13 10:30:00,77.49,77.51,77.36,77.4,59400.0,74.349,74.3682,74.2243,74.2627,59400.0
2013-03-13 10:35:00,77.38,77.54,77.34,77.53,11300.0,74.2435,74.397,74.2051,74.3874,11300.0
2013-03-13 10:40:00,77.54,77.55,77.48,77.48,5700.0,74.397,74.4066,74.3394,74.3394,5700.0
2013-03-13 10:45:00,77.49,77.54,77.47,77.52,5700.0,74.349,74.397,74.3298,74.3778,5700.0
2013-03-13 10:50:00,77.52,77.54,77.48,77.49,6800.0,74.3778,74.397,74.3394,74.349,6800.0
2013-03-13 10:55:00,77.51,77.57,77.49,77.57,7200.0,74.3682,74.4258,74.349,74.4258,7200.0
2013-03-13 11:00:00,77.57,77.57,77.45,77.46,7600.0,74.4258,74.4258,74.3106,74.3202,7600.0
2013-03-13 11:05:00,77.48,77.55,77.48,77.55,4200.0,74.3394,74.4066,74.3394,74.4066,4200.0
2013-03-13 11:10:00,77.56,77.64,77.55,77.63,12000.0,74.4162,74.4929,74.4066,74.4833,12000.0
2013-03-13 11:15:00,77.63,77.65,77.59,77.64,7200.0,74.4833,74.5025,74.445,74.4929,7200.0
2013-03-13 11:20:00,77.63,77.63,77.48,77.49,24500.0,74.4833,74.4833,74.3394,74.349,24500.0
2013-03-13 11:25:00,77.49,77.5,77.44,77.49,6300.0,74.349,74.3586,74.301,74.349,6300.0
2013-03-13 11:30:00,77.48,77.5,77.41,77.49,6100.0,74.3394,74.3586,74.2723,74.349,6100.0
2013-03-13 11:35:00,77.5,77.53,77.48,77.48,8700.0,74.3586,74.3874,74.3394,74.3394,8700.0
2013-03-13 11:40:00,77.47,77.53,77.46,77.49,5600.0,74.3298,74.3874,74.3202,74.349,5600.0
2013-03-13 11:45:00,77.5,77.55,77.45,77.47,5100.0,74.3586,74.4066,74.3106,74.3298,5100.0
2013-03-13 11:50:00,77.46,77.5,77.45,77.5,10300.0,74.3202,74.3586,74.3106,74.3586,10300.0
2013-03-13 11:55:00,77.5,77.5,77.44,77.44,8100.0,74.3586,74.3586,74.301,74.301,8100.0
2013-03-13 12:00:00,77.45,77.48,77.43,77.45,5100.0,74.3106,74.3394,74.2914,74.3106,5100.0
2013-03-13 12:05:00,77.47,77.57,77.47,77.49,15500.0,74.3298,74.4258,74.3298,74.349,15500.0
2013-03-13 12:10:00,77.48,77.6,77.48,77.51,5600.0,74.3394,74.4546,74.3394,74.3682,5600.0
2013-03-13 12:15:00,77.53,77.54,77.49,77.54,5200.0,74.3874,74.397,74.349,74.397,5200.0
2013-03-13 12:20:00,77.54,77.54,77.48,77.5,4600.0,74.397,74.397,74.3394,74.3586,4600.0
2013-03-13 12:25:00,77.52,77.59,77.52,77.58,7700.0,74.3778,74.445,74.3778,74.4354,7700.0
2013-03-13 12:30:00,77.56,77.57,77.54,77.56,6200.0,74.4162,74.4258,74.397,74.4162,6200.0
2013-03-13 12:35:00,77.55,77.62,77.55,77.62,6500.0,74.4066,74.4737,74.4066,74.4737,6500.0
2013-03-13 12:40:00,77.62,77.66,77.58,77.62,14400.0,74.4737,74.5121,74.4354,74.4737,14400.0
2013-03-13 12:45:00,77.61,77.62,77.57,77.6,6100.0,74.4641,74.4737,74.4258,74.4546,6100.0
2013-03-13 12:50:00,77.61,77.64,77.6,77.6,8100.0,74.4641,74.4929,74.4546,74.4546,8100.0
2013-03-13 12:55:00,77.6,77.67,77.59,77.61,14400.0,74.4546,74.5217,74.445,74.4641,14400.0
2013-03-13 13:00:00,77.62,77.65,77.58,77.59,5500.0,74.4737,74.5025,74.4354,74.445,5500.0
2013-03-13 13:05:00,77.63,77.65,77.61,77.61,4100.0,74.4833,74.5025,74.4641,74.4641,4100.0
2013-03-13 13:10:00,77.6,77.63,77.6,77.62,4100.0,74.4546,74.4833,74.4546,74.4737,4100.0
2013-03-13 13:15:00,77.61,77.69,77.59,77.67,8400.0,74.4641,74.5409,74.445,74.5217,8400.0
2013-03-13 13:20:00,77.67,77.72,77.66,77.7,14200.0,74.5217,74.5697,74.5121,74.5505,14200.0
2013-03-13 13:25:00,77.69,77.7,77.57,77.57,5500.0,74.5409,74.5505,74.4258,74.4258,5500.0
2013-03-13 13:30:00,77.57,77.63,77.57,77.58,7800.0,74.4258,74.4833,74.4258,74.4354,7800.0
2013-03-13 13:35:00,77.58,77.66,77.56,77.6,11400.0,74.4354,74.5121,74.4162,74.4546,11400.0
2013-03-13 13:40:00,77.61,77.63,77.59,77.62,8000.0,74.4641,74.4833,74.445,74.4737,8000.0
2013-03-13 13:45:00,77.62,77.69,77.61,77.67,8600.0,74.4737,74.5409,74.4641,74.5217,8600.0
2013-03-13 13:50:00,77.69,77.69,77.6,77.6,5700.0,74.5409,74.5409,74.4546,74.4546,5700.0
2013-03-13 13:55:00,77.59,77.61,77.56,77.57,5200.0,74.445,74.4641,74.4162,74.4258,5200.0
2013-03-13 14:00:00,77.57,77.58,77.55,77.57,9600.0,74.4258,74.4354,74.4066,74.4258,9600.0
2013-03-13 14:05:00,77.56,77.62,77.56,77.61,7500.0,74.4162,74.4737,74.4162,74.4641,7500.0
2013-03-13 14:10:00,77.61,77.64,77.58,77.58,8600.0,74.4641,74.4929,74.4354,74.4354,8600.0
2013-03-13 14:15:00,77.58,77.58,77.53,77.54,7200.0,74.4354,74.4354,74.3874,74.397,7200.0
2013-03-13 14:20:00,77.54,77.58,77.52,77.52,28100.0,74.397,74.4354,74.3778,74.3778,28100.0
2013-03-13 14:25:00,77.51,77.65,77.51,77.58,14300.0,74.3682,74.5025,74.3682,74.4354,14300.0
2013-03-13 14:30:00,77.58,77.66,77.56,77.65,13800.0,74.4354,74.5121,74.4162,74.5025,13800.0
2013-03-13 14:35:00,77.66,77.67,77.58,77.6,12100.0,74.5121,74.5217,74.4354,74.4546,12100.0
2013-03-13 14:40:00,77.6,77.67,77.6,77.64,13400.0,74.4546,74.5217,74.4546,74.4929,13400.0
2013-03-13 14:45:00,77.63,77.65,77.61,77.65,7000.0,74.4833,74.5025,74.4641,74.5025,7000.0
2013-03-13 14:50:00,77.64,77.67,77.59,77.6,14100.0,74.4929,74.5217,74.445,74.4546,14100.0
2013-03-13 14:55:00,77.6,77.65,77.59,77.63,12500.0,74.4546,74.5025,74.445,74.4833,12500.0
2013-03-13 15:00:00,77.63,77.71,77.63,77.66,9700.0,74.4833,74.5601,74.4833,74.5121,9700.0
2013-03-13 15:05:00,77.66,77.67,77.57,77.58,14200.0,74.5121,74.5217,74.4258,74.4354,14200.0
2013-03-13 15:10:00,77.57,77.64,77.57,77.62,12000.0,74.4258,74.4929,74.4258,74.4737,12000.0
2013-03-13 15:15:00,77.63,77.63,77.59,77.59,8000.0,74.4833,74.4833,74.445,74.445,8000.0
2013-03-13 15:20:00,77.61,77.68,77.6,77.66,13900.0,74.4641,74.5313,74.4546,74.5121,13900.0
2013-03-13 15:25:00,77.66,77.7,77.65,77.69,16700.0,74.5121,74.5505,74.5025,74.5409,16700.0
2013-03-13 15:30:00,77.68,77.72,77.66,77.7,20500.0,74.5313,74.5697,74.5121,74.5505,20500.0
2013-03-13 15:35:00,77.71,77.74,77.69,77.72,17600.0,74.5601,74.5889,74.5409,74.5697,17600.0
2013-03-13 15:40:00,77.72,77.72,77.68,77.72,21000.0,74.5697,74.5697,74.5313,74.5697,21000.0
2013-03-13 15:45:00,77.72,77.73,77.65,77.69,35600.0,74.5697,74.5793,74.5025,74.5409,35600.0
2013-03-13 15:50:00,77.71,77.72,77.65,77.72,39600.0,74.5601,74.5697,74.5025,74.5697,39600.0
2013-03-13 15:55:00,77.72,77.73,77.59,77.63,70600.0,74.5697,74.5793,74.445,74.4833,70600.0
2013-03-14 09:30:00,77.71,77.75,77.54,77.54,16400.0,74.5601,74.5985,74.397,74.397,16400.0
2013-03-14 09:35:00,77.54,77.75,77.54,77.75,4900.0,74.397,74.5985,74.397,74.5985,4900.0
2013-03-14 09:40:00,77.7,77.75,77.68,77.74,9700.0,74.5505,74.5985,74.5313,74.5889,9700.0
2013-03-14 09:45:00,77.74,77.74,77.67,77.7,17500.0,74.5889,74.5889,74.5217,74.5505,17500.0
2013-03-14 09:50:00,77.7,77.72,77.6,77.63,6300.0,74.5505,74.5697,74.4546,74.4833,6300.0
2013-03-14 09:55:00,77.65,77.65,77.54,77.56,18600.0,74.5025,74.5025,74.397,74.4162,18600.0
2013-03-14 10:00:00,77.54,77.62,77.42,77.42,22200.0,74.397,74.4737,74.2818,74.2818,22200.0
2013-03-14 10:05:00,77.43,77.57,77.37,77.53,25000.0,74.2914,74.4258,74.2339,74.3874,25000.0
2013-03-14 10:10:00,77.55,77.59,77.53,77.57,11700.0,74.4066,74.445,74.3874,74.4258,11700.0
2013-03-14 10:15:00,77.57,77.57,77.5,77.53,9300.0,74.4258,74.4258,74.3586,74.3874,9300.0
2013-03-14 10:20:00,77.53,77.58,77.49,77.5,15400.0,74.3874,74.4354,74.349,74.3586,15400.0
2013-03-14 10:25:00,77.5,77.57,77.5,77.54,5300.0,74.3586,74.4258,74.3586,74.397,5300.0
2013-03-14 10:30:00,77.54,77.59,77.48,77.58,32800.0,74.397,74.445,74.3394,74.4354,32800.0
2013-03-14 10:35:00,77.56,77.6,77.54,77.57,5300.0,74.4162,74.4546,74.397,74.4258,5300.0
2013-03-14 10:40:00,77.56,77.6,77.55,77.57,4400.0,74.4162,74.4546,74.4066,74.4258,4400.0
2013-03-14 10:45:00,77.59,77.64,77.59,77.6,5000.0,74.445,74.4929,74.445,74.4546,5000.0
2013-03-14 10:50:00,77.62,77.62,77.57,77.59,4600.0,74.4737,74.4737,74.4258,74.445,4600.0
2013-03-14 10:55:00,77.61,77.68,77.61,77.64,5300.0,74.4641,74.5313,74.4641,74.4929,5300.0
2013-03-14 11:00:00,77.64,77.69,77.64,77.67,6300.0,74.4929,74.5409,74.4929,74.5217,6300.0
2013-03-14 11:05:00,77.67,77.7,77.65,77.66,4200.0,74.5217,74.5505,74.5025,74.5121,4200.0
2013-03-14 11:10:00,77.67,77.68,77.62,77.63,4900.0,74.5217,74.5313,74.4737,74.4833,4900.0
2013-03-14 11:15:00,77.64,77.67,77.57,77.59,316100.0,74.4929,74.5217,74.4258,74.445,316100.0
2013-03-14 11:20:00,77.59,77.68,77.55,77.57,27300.0,74.445,74.5313,74.4066,74.4258,27300.0
2013-03-14 11:25:00,77.56,77.57,77.5,77.51,6800.0,74.4162,74.4258,74.3586,74.3682,6800.0
2013-03-14 11:30:00,77.51,77.59,77.5,77.57,7600.0,74.3682,74.445,74.3586,74.4258,7600.0
2013-03-14 11:35:00,77.6,77.63,77.54,77.56,10800.0,74.4546,74.4833,74.397,74.4162,10800.0
2013-03-14 11:40:00,77.58,77.59,77.57,77.59,4200.0,74.4354,74.445,74.4258,74.445,4200.0
2013-03-14 11:45:00,77.58,77.64,77.58,77.62,7100.0,74.4354,74.4929,74.4354,74.4737,7100.0
2013-03-14 11:50:00,77.59,77.62,77.57,77.62,4300.0,74.445,74.4737,74.4258,74.4737,4300.0
2013-03-14 11:55:00,77.62,77.62,77.54,77.54,10600.0,74.4737,74.4737,74.397,74.397,10600.0
2013-03-14 12:00:00,77.54,77.61,77.53,77.56,10300.0,74.397,74.4641,74.3874,74.4162,10300.0
2013-03-14 12:05:00,77.57,77.65,77.57,77.61,13700.0,74.4258,74.5025,74.4258,74.4641,13700.0
2013-03-14 12:10:00,77.59,77.64,77.59,77.63,5400.0,74.445,74.4929,74.445,74.4833,5400.0
2013-03-14 12:15:00,77.62,77.64,77.61,77.64,2700.0,74.4737,74.4929,74.4641,74.4929,2700.0
2013-03-14 12:20:00,77.62,77.62,77.57,77.57,4700.0,74.4737,74.4737,74.4258,74.4258,4700.0
2013-03-14 12:25:00,77.6,77.62,77.56,77.62,7700.0,74.4546,74.4737,74.4162,74.4737,7700.0
2013-03-14 12:30:00,77.61,77.62,77.59,77.61,4800.0,74.4641,74.4737,74.445,74.4641,4800.0
2013-03-14 12:35:00,77.62,77.62,77.56,77.56,11800.0,74.4737,74.4737,74.4162,74.4162,11800.0
2013-03-14 12:40:00,77.57,77.64,77.57,77.61,13400.0,74.4258,74.4929,74.4258,74.4641,13400.0
2013-03-14 12:45:00,77.59,77.59,77.52,77.55,15100.0,74.445,74.445,74.3778,74.4066,15100.0
2013-03-14 12:50:00,77.53,77.58,77.53,77.55,5300.0,74.3874,74.4354,74.3874,74.4066,5300.0
2013-03-14 12:55:00,77.57,77.57,77.53,77.55,5200.0,74.4258,74.4258,74.3874,74.4066,5200.0
2013-03-14 13:00:00,77.55,77.65,77.55,77.63,8300.0,74.4066,74.5025,74.4066,74.4833,8300.0
2013-03-14 13:05:00,77.64,77.64,77.59,77.59,5800.0,74.4929,74.4929,74.445,74.445,5800.0
2013-03-14 13:10:00,77.58,77.59,77.5,77.52,10300.0,74.4354,74.445,74.3586,74.3778,10300.0
2013-03-14 13:15:00,77.52,77.53,77.5,77.51,4500.0,74.3778,74.3874,74.3586,74.3682,4500.0
2013-03-14 13:20:00,77.52,77.53,77.49,77.53,37300.0,74.3778,74.3874,74.349,74.3874,37300.0
2013-03-14 13:25:00,77.52,77.53,77.49,77.5,11400.0,74.3778,74.3874,74.349,74.3586,11400.0
2013-03-14 13:30:00,77.49,77.51,77.49,77.5,7900.0,74.349,74.3682,74.349,74.3586,7900.0
2013-03-14 13:35:00,77.49,77.5,77.47,77.49,5200.0,74.349,74.3586,74.3298,74.349,5200.0
2013-03-14 13:40:00,77.51,77.51,77.44,77.45,24900.0,74.3682,74.3682,74.301,74.3106,24900.0
2013-03-14 13:45:00,77.46,77.5,77.44,77.47,28500.0,74.3202,74.3586,74.301,74.3298,28500.0
2013-03-14 13:50:00,77.47,77.48,77.41,77.45,14200.0,74.3298,74.3394,74.2723,74.3106,14200.0
2013-03-14 13:55:00,77.44,77.45,77.4,77.42,9800.0,74.301,74.3106,74.2627,74.2818,9800.0
2013-03-14 14:00:00,77.43,77.48,77.42,77.44,11500.0,74.2914,74.3394,74.2818,74.301,11500.0
2013-03-14 14:05:00,77.43,77.45,77.41,77.45,9300.0,74.2914,74.3106,74.2723,74.3106,9300.0
2013-03-14 14:10:00,77.45,77.48,77.43,77.47,5700.0,74.3106,74.3394,74.2914,74.3298,5700.0
2013-03-14 14:15:00,77.47,77.47,77.44,77.46,8200.0,74.3298,74.3298,74.301,74.3202,8200.0
2013-03-14 14:20:00,77.45,77.48,77.45,77.45,9900.0,74.3106,74.3394,74.3106,74.3106,9900.0
2013-03-14 14:25:00,77.45,77.46,77.45,77.46,3400.0,74.3106,74.3202,74.3106,74.3202,3400.0
2013-03-14 14:30:00,77.46,77.5,77.45,77.47,12200.0,74.3202,74.3586,74.3106,74.3298,12200.0
2013-03-14 14:35:00,77.47,77.48,77.45,77.45,6600.0,74.3298,74.3394,74.3106,74.3106,6600.0
2013-03-14 14:40:00,77.46,77.48,77.38,77.42,54500.0,74.3202,74.3394,74.2435,74.2818,54500.0
2013-03-14 14:45:00,77.42,77.51,77.42,77.45,18300.0,74.2818,74.3682,74.2818,74.3106,18300.0
2013-03-14 14:50:00,77.45,77.46,77.44,77.45,9500.0,74.3106,74.3202,74.301,74.3106,9500.0
2013-03-14 14:55:00,77.45,77.45,77.43,77.44,7900.0,74.3106,74.3106,74.2914,74.301,7900.0
2013-03-14 15:00:00,77.45,77.47,77.45,77.46,10900.0,74.3106,74.3298,74.3106,74.3202,10900.0
2013-03-14 15:05:00,77.46,77.47,77.45,77.47,10400.0,74.3202,74.3298,74.3106,74.3298,10400.0
2013-03-14 15:10:00,77.47,77.49,77.47,77.48,7300.0,74.3298,74.349,74.3298,74.3394,7300.0
2013-03-14 15:15:00,77.49,77.5,77.47,77.48,12700.0,74.349,74.3586,74.3298,74.3394,12700.0
2013-03-14 15:20:00,77.48,77.48,77.42,77.43,83200.0,74.3394,74.3394,74.2818,74.2914,83200.0
2013-03-14 15:25:00,77.43,77.44,77.35,77.35,55300.0,74.2914,74.301,74.2147,74.2147,55300.0
2013-03-14 15:30:00,77.36,77.38,77.33,77.37,40200.0,74.2243,74.2435,74.1955,74.2339,40200.0
2013-03-14 15:35:00,77.37,77.43,77.37,77.43,26000.0,74.2339,74.2914,74.2339,74.2914,26000.0
2013-03-14 15:40:00,77.43,77.47,77.43,77.43,24100.0,74.2914,74.3298,74.2914,74.2914,24100.0
2013-03-14 15:45:00,77.45,77.47,77.35,77.35,89400.0,74.3106,74.3298,74.2147,74.2147,89400.0
2013-03-14 15:50:00,77.35,77.37,77.34,77.34,59400.0,74.2147,74.2339,74.2051,74.2051,59400.0
2013-03-14 15:55:00,77.35,77.35,77.32,77.34,87000.0,74.2147,74.2147,74.1859,74.2051,87000.0
2013-03-15 09:30:00,76.77,76.82,76.37,76.76,521600.0,73.6582,73.7062,73.2744,73.6486,521600.0
2013-03-15 09:35:00,76.73,77.15,76.73,77.0,32400.0,73.6198,74.0228,73.6198,73.8789,32400.0
2013-03-15 09:40:00,76.99,77.09,76.89,77.06,43100.0,73.8693,73.9652,73.7733,73.9364,43100.0
2013-03-15 09:45:00,77.06,77.28,76.97,77.1,70400.0,73.9364,74.1475,73.8501,73.9748,70400.0
2013-03-15 09:50:00,77.13,77.18,77.0,77.03,22900.0,74.0036,74.0516,73.8789,73.9077,22900.0
2013-03-15 09:55:00,77.01,77.04,76.76,76.88,17800.0,73.8885,73.9173,73.6486,73.7637,17800.0
2013-03-15 10:00:00,76.87,76.99,76.83,76.95,15300.0,73.7541,73.8693,73.7158,73.8309,15300.0
2013-03-15 10:05:00,76.95,77.11,76.95,77.11,11000.0,73.8309,73.9844,73.8309,73.9844,11000.0
2013-03-15 10:10:00,77.11,77.14,77.07,77.09,11400.0,73.9844,74.0132,73.946,73.9652,11400.0
2013-03-15 10:15:00,77.08,77.1,77.01,77.1,14700.0,73.9556,73.9748,73.8885,73.9748,14700.0
2013-03-15 10:20:00,77.12,77.19,77.1,77.19,9100.0,73.994,74.0612,73.9748,74.0612,9100.0
2013-03-15 10:25:00,77.18,77.2,77.09,77.11,19100.0,74.0516,74.0708,73.9652,73.9844,19100.0
2013-03-15 10:30:00,77.11,77.22,77.11,77.15,8200.0,73.9844,74.09,73.9844,74.0228,8200.0
2013-03-15 10:35:00,77.15,77.22,77.14,77.2,5900.0,74.0228,74.09,74.0132,74.0708,5900.0
2013-03-15 10:40:00,77.2,77.3,77.17,77.3,12400.0,74.0708,74.1667,74.042,74.1667,12400.0
2013-03-15 10:45:00,77.31,77.35,77.23,77.28,55700.0,74.1763,74.2147,74.0996,74.1475,55700.0
2013-03-15 10:50:00,77.3,77.3,77.11,77.11,11000.0,74.1667,74.1667,73.9844,73.9844,11000.0
2013-03-15 10:55:00,77.12,77.12,77.03,77.04,7000.0,73.994,73.994,73.9077,73.9173,7000.0
2013-03-15 11:00:00,77.03,77.09,77.0,77.09,10500.0,73.9077,73.9652,73.8789,73.9652,10500.0
2013-03-15 11:05:00,77.09,77.1,77.04,77.04,7600.0,73.9652,73.9748,73.9173,73.9173,7600.0
2013-03-15 11:10:00,77.06,77.13,77.06,77.1,17100.0,73.9364,74.0036,73.9364,73.9748,17100.0
2013-03-15 11:15:00,77.09,77.25,77.06,77.25,10600.0,73.9652,74.1187,73.9364,74.1187,10600.0
2013-03-15 11:20:00,77.23,77.28,77.23,77.27,8400.0,74.0996,74.1475,74.0996,74.1379,8400.0
2013-03-15 11:25:00,77.29,77.3,77.22,77.28,10700.0,74.1571,74.1667,74.09,74.1475,10700.0
2013-03-15 11:30:00,77.28,77.32,77.24,77.25,19700.0,74.1475,74.1859,74.1091,74.1187,19700.0
2013-03-15 11:35:00,77.26,77.29,77.21,77.28,49700.0,74.1283,74.1571,74.0804,74.1475,49700.0
2013-03-15 11:40:00,77.28,77.33,77.27,77.29,5700.0,74.1475,74.1955,74.1379,74.1571,5700.0
2013-03-15 11:45:00,77.29,77.3,77.26,77.28,7300.0,74.1571,74.1667,74.1283,74.1475,7300.0
2013-03-15 11:50:00,77.28,77.31,77.27,77.29,3900.0,74.1475,74.1763,74.1379,74.1571,3900.0
2013-03-15 11:55:00,77.28,77.29,77.26,77.27,6100.0,74.1475,74.1571,74.1283,74.1379,6100.0
2013-03-15 12:00:00,77.27,77.29,77.26,77.28,4700.0,74.1379,74.1571,74.1283,74.1475,4700.0
2013-03-15 12:05:00,77.28,77.31,77.26,77.31,9400.0,74.1475,74.1763,74.1283,74.1763,9400.0
2013-03-15 12:10:00,77.31,77.31,77.25,77.27,11600.0,74.1763,74.1763,74.1187,74.1379,11600.0
2013-03-15 12:15:00,77.27,77.29,77.27,77.28,5400.0,74.1379,74.1571,74.1379,74.1475,5400.0
2013-03-15 12:20:00,77.29,77.31,77.26,77.26,4800.0,74.1571,74.1763,74.1283,74.1283,4800.0
2013-03-15 12:25:00,77.26,77.3,77.26,77.3,5700.0,74.1283,74.1667,74.1283,74.1667,5700.0
2013-03-15 12:30:00,77.29,77.32,77.27,77.31,6300.0,74.1571,74.1859,74.1379,74.1763,6300.0
2013-03-15 12:35:00,77.31,77.34,77.3,77.3,2900.0,74.1763,74.2051,74.1667,74.1667,2900.0
2013-03-15 12:40:00,77.31,77.33,77.29,77.32,4000.0,74.1763,74.1955,74.1571,74.1859,4000.0
2013-03-15 12:45:00,77.33,77.34,77.28,77.28,6400.0,74.1955,74.2051,74.1475,74.1475,6400.0
2013-03-15 12:50:00,77.29,77.3,77.24,77.27,7900.0,74.1571,74.1667,74.1091,74.1379,7900.0
2013-03-15 12:55:00,77.28,77.3,77.22,77.29,12800.0,74.1475,74.1667,74.09,74.1571,12800.0
2013-03-15 13:00:00,77.29,77.31,77.28,77.28,5300.0,74.1571,74.1763,74.1475,74.1475,5300.0
2013-03-15 13:05:00,77.28,77.32,77.27,77.32,16300.0,74.1475,74.1859,74.1379,74.1859,16300.0
2013-03-15 13:10:00,77.32,77.35,77.32,77.34,6400.0,74.1859,74.2147,74.1859,74.2051,6400.0
2013-03-15 13:15:00,77.35,77.35,77.32,77.33,5400.0,74.2147,74.2147,74.1859,74.1955,5400.0
2013-03-15 13:20:00,77.33,77.37,77.32,77.34,5800.0,74.1955,74.2339,74.1859,74.2051,5800.0
2013-03-15 13:25:00,77.34,77.35,77.32,77.34,4700.0,74.2051,74.2147,74.1859,74.2051,4700.0
2013-03-15 13:30:00,77.35,77.41,77.35,77.41,11300.0,74.2147,74.2723,74.2147,74.2723,11300.0
2013-03-15 13:35:00,77.41,77.42,77.39,77.41,7900.0,74.2723,74.2818,74.2531,74.2723,7900.0
2013-03-15 13:40:00,77.42,77.42,77.34,77.36,7800.0,74.2818,74.2818,74.2051,74.2243,7800.0
2013-03-15 13:45:00,77.35,77.41,77.34,77.41,9000.0,74.2147,74.2723,74.2051,74.2723,9000.0
2013-03-15 13:50:00,77.41,77.41,77.36,77.36,8100.0,74.2723,74.2723,74.2243,74.2243,8100.0
2013-03-15 13:55:00,77.37,77.4,77.35,77.39,7100.0,74.2339,74.2627,74.2147,74.2531,7100.0
2013-03-15 14:00:00,77.38,77.41,77.37,77.41,4800.0,74.2435,74.2723,74.2339,74.2723,4800.0
2013-03-15 14:05:00,77.42,77.42,77.33,77.34,12600.0,74.2818,74.2818,74.1955,74.2051,12600.0
2013-03-15 14:10:00,77.35,77.36,77.34,77.35,4000.0,74.2147,74.2243,74.2051,74.2147,4000.0
2013-03-15 14:15:00,77.35,77.37,77.3,77.3,9900.0,74.2147,74.2339,74.1667,74.1667,9900.0
2013-03-15 14:20:00,77.29,77.33,77.26,77.26,17400.0,74.1571,74.1955,74.1283,74.1283,17400.0
2013-03-15 14:25:00,77.27,77.3,77.23,77.23,33600.0,74.1379,74.1667,74.0996,74.0996,33600.0
2013-03-15 14:30:00,77.23,77.28,77.22,77.22,9500.0,74.0996,74.1475,74.09,74.09,9500.0
2013-03-15 14:35:00,77.22,77.23,77.14,77.19,11300.0,74.09,74.0996,74.0132,74.0612,11300.0
2013-03-15 14:40:00,77.19,77.2,77.13,77.13,7000.0,74.0612,74.0708,74.0036,74.0036,7000.0
2013-03-15 14:45:00,77.14,77.14,77.08,77.08,8100.0,74.0132,74.0132,73.9556,73.9556,8100.0
2013-03-15 14:50:00,77.09,77.09,77.01,77.04,7400.0,73.9652,73.9652,73.8885,73.9173,7400.0
2013-03-15 14:55:00,77.05,77.12,77.04,77.12,20400.0,73.9268,73.994,73.9173,73.994,20400.0
2013-03-15 15:00:00,77.12,77.2,77.12,77.15,7700.0,73.994,74.0708,73.994,74.0228,7700.0
2013-03-15 15:05:00,77.15,77.17,77.15,77.15,10600.0,74.0228,74.042,74.0228,74.0228,10600.0
2013-03-15 15:10:00,77.16,77.19,77.13,77.13,12500.0,74.0324,74.0612,74.0036,74.0036,12500.0
2013-03-15 15:15:00,77.14,77.15,77.07,77.1,11700.0,74.0132,74.0228,73.946,73.9748,11700.0
2013-03-15 15:20:00,77.09,77.1,77.04,77.04,11700.0,73.9652,73.9748,73.9173,73.9173,11700.0
2013-03-15 15:25:00,77.04,77.09,77.03,77.08,12200.0,73.9173,73.9652,73.9077,73.9556,12200.0
2013-03-15 15:30:00,77.08,77.13,77.04,77.13,15700.0,73.9556,74.0036,73.9173,74.0036,15700.0
2013-03-15 15:35:00,77.13,77.19,77.13,77.17,19600.0,74.0036,74.0612,74.0036,74.042,19600.0
2013-03-15 15:40:00,77.15,77.15,77.12,77.14,20800.0,74.0228,74.0228,73.994,74.0132,20800.0
2013-03-15 15:45:00,77.13,77.17,77.05,77.05,45400.0,74.0036,74.042,73.9268,73.9268,45400.0
2013-03-15 15:50:00,77.05,77.1,77.05,77.07,41600.0,73.9268,73.9748,73.9268,73.946,41600.0
2013-03-15 15:55:00,77.06,77.25,77.01,77.13,213100.0,73.9364,74.1187,73.8885,74.0036,213100.0
2013-03-18 09:30:00,76.78,77.47,76.08,76.26,68400.0,73.6678,74.3298,72.9962,73.1689,68400.0
2013-03-18 09:35:00,76.26,76.38,76.25,76.3,42400.0,73.1689,73.284,73.1593,73.2072,42400.0
2013-03-18 09:40:00,76.32,76.39,76.26,76.35,11700.0,73.2264,73.2936,73.1689,73.2552,11700.0
2013-03-18 09:45:00,76.34,76.39,76.25,76.36,48500.0,73.2456,73.2936,73.1593,73.2648,48500.0
2013-03-18 09:50:00,76.34,76.39,76.27,76.31,9400.0,73.2456,73.2936,73.1785,73.2168,9400.0
2013-03-18 09:55:00,76.34,76.49,76.21,76.23,32800.0,73.2456,73.3895,73.1209,73.1401,32800.0
2013-03-18 10:00:00,76.22,76.43,76.19,76.36,25600.0,73.1305,73.332,73.1017,73.2648,25600.0
2013-03-18 10:05:00,76.37,76.52,76.36,76.45,21500.0,73.2744,73.4183,73.2648,73.3512,21500.0
2013-03-18 10:10:00,76.46,76.55,76.42,76.55,18400.0,73.3608,73.4471,73.3224,73.4471,18400.0
2013-03-18 10:15:00,76.56,76.67,76.54,76.63,20800.0,73.4567,73.5622,73.4375,73.5239,20800.0
2013-03-18 10:20:00,76.62,76.63,76.46,76.46,141600.0,73.5143,73.5239,73.3608,73.3608,141600.0
2013-03-18 10:25:00,76.49,76.67,76.49,76.61,17600.0,73.3895,73.5622,73.3895,73.5047,17600.0
2013-03-18 10:30:00,76.61,76.61,76.37,76.47,34300.0,73.5047,73.5047,73.2744,73.3704,34300.0
2013-03-18 10:35:00,76.49,76.53,76.44,76.5,17800.0,73.3895,73.4279,73.3416,73.3991,17800.0
2013-03-18 10:40:00,76.5,76.53,76.44,76.51,20700.0,73.3991,73.4279,73.3416,73.4087,20700.0
2013-03-18 10:45:00,76.51,76.55,76.47,76.52,28100.0,73.4087,73.4471,73.3704,73.4183,28100.0
2013-03-18 10:50:00,76.51,76.52,76.47,76.47,24100.0,73.4087,73.4183,73.3704,73.3704,24100.0
2013-03-18 10:55:00,76.46,76.48,76.42,76.45,17900.0,73.3608,73.38,73.3224,73.3512,17900.0
2013-03-18 11:00:00,76.45,76.52,76.43,76.52,16900.0,73.3512,73.4183,73.332,73.4183,16900.0
2013-03-18 11:05:00,76.52,76.54,76.5,76.52,15200.0,73.4183,73.4375,73.3991,73.4183,15200.0
2013-03-18 11:10:00,76.53,76.65,76.53,76.56,11500.0,73.4279,73.5431,73.4279,73.4567,11500.0
2013-03-18 11:15:00,76.57,76.63,76.56,76.59,11700.0,73.4663,73.5239,73.4567,73.4855,11700.0
2013-03-18 11:20:00,76.59,76.62,76.51,76.62,90700.0,73.4855,73.5143,73.4087,73.5143,90700.0
2013-03-18 11:25:00,76.64,76.67,76.57,76.57,7300.0,73.5335,73.5622,73.4663,73.4663,7300.0
2013-03-18 11:30:00,76.56,76.58,76.52,76.52,6800.0,73.4567,73.4759,73.4183,73.4183,6800.0
2013-03-18 11:35:00,76.55,76.55,76.5,76.5,4400.0,73.4471,73.4471,73.3991,73.3991,4400.0
2013-03-18 11:40:00,76.51,76.62,76.5,76.62,12100.0,73.4087,73.5143,73.3991,73.5143,12100.0
2013-03-18 11:45:00,76.6,76.71,76.6,76.7,11300.0,73.4951,73.6006,73.4951,73.591,11300.0
2013-03-18 11:50:00,76.69,76.78,76.69,76.76,2900.0,73.5814,73.6678,73.5814,73.6486,2900.0
2013-03-18 11:55:00,76.74,76.78,76.73,76.76,2400.0,73.6294,73.6678,73.6198,73.6486,2400.0
2013-03-18 12:00:00,76.79,76.91,76.79,76.88,3600.0,73.6774,73.7925,73.6774,73.7637,3600.0
2013-03-18 12:05:00,76.85,76.95,76.85,76.9,3500.0,73.735,73.8309,73.735,73.7829,3500.0
2013-03-18 12:10:00,76.89,76.93,76.88,76.91,3800.0,73.7733,73.8117,73.7637,73.7925,3800.0
2013-03-18 12:15:00,76.92,76.94,76.89,76.9,7800.0,73.8021,73.8213,73.7733,73.7829,7800.0
2013-03-18 12:20:00,76.86,76.94,76.86,76.94,5400.0,73.7445,73.8213,73.7445,73.8213,5400.0
2013-03-18 12:25:00,76.92,76.96,76.91,76.92,2800.0,73.8021,73.8405,73.7925,73.8021,2800.0
2013-03-18 12:30:00,76.9,76.98,76.9,76.92,4500.0,73.7829,73.8597,73.7829,73.8021,4500.0
2013-03-18 12:35:00,76.92,76.93,76.89,76.89,4100.0,73.8021,73.8117,73.7733,73.7733,4100.0
2013-03-18 12:40:00,76.89,76.89,76.81,76.85,12400.0,73.7733,73.7733,73.6966,73.735,12400.0
2013-03-18 12:45:00,76.85,76.89,76.84,76.84,3600.0,73.735,73.7733,73.7254,73.7254,3600.0
2013-03-18 12:50:00,76.85,76.88,76.84,76.88,3400.0,73.735,73.7637,73.7254,73.7637,3400.0
2013-03-18 12:55:00,76.89,76.98,76.88,76.98,7700.0,73.7733,73.8597,73.7637,73.8597,7700.0
2013-03-18 13:00:00,76.97,76.98,76.92,76.93,7000.0,73.8501,73.8597,73.8021,73.8117,7000.0
2013-03-18 13:05:00,76.93,76.95,76.92,76.94,3000.0,73.8117,73.8309,73.8021,73.8213,3000.0
2013-03-18 13:10:00,76.94,76.99,76.92,76.97,6600.0,73.8213,73.8693,73.8021,73.8501,6600.0
2013-03-18 13:15:00,77.0,77.07,77.0,77.06,8000.0,73.8789,73.946,73.8789,73.9364,8000.0
2013-03-18 13:20:00,77.05,77.06,77.03,77.06,4300.0,73.9268,73.9364,73.9077,73.9364,4300.0
2013-03-18 13:25:00,77.05,77.06,76.95,76.95,2400.0,73.9268,73.9364,73.8309,73.8309,2400.0
2013-03-18 13:30:00,76.95,76.98,76.92,76.94,4700.0,73.8309,73.8597,73.8021,73.8213,4700.0
2013-03-18 13:35:00,76.92,76.98,76.9,76.97,8600.0,73.8021,73.8597,73.7829,73.8501,8600.0
2013-03-18 13:40:00,76.97,76.97,76.92,76.93,6000.0,73.8501,73.8501,73.8021,73.8117,6000.0
2013-03-18 13:45:00,76.93,76.98,76.91,76.93,4600.0,73.8117,73.8597,73.7925,73.8117,4600.0
2013-03-18 13:50:00,76.92,76.93,76.9,76.92,5200.0,73.8021,73.8117,73.7829,73.8021,5200.0
2013-03-18 13:55:00,76.92,76.99,76.9,76.93,18500.0,73.8021,73.8693,73.7829,73.8117,18500.0
2013-03-18 14:00:00,76.91,77.04,76.91,77.04,16700.0,73.7925,73.9173,73.7925,73.9173,16700.0
2013-03-18 14:05:00,77.03,77.04,76.99,77.0,16800.0,73.9077,73.9173,73.8693,73.8789,16800.0
2013-03-18 14:10:00,77.01,77.03,76.99,77.02,4700.0,73.8885,73.9077,73.8693,73.8981,4700.0
2013-03-18 14:15:00,77.03,77.09,77.03,77.06,8600.0,73.9077,73.9652,73.9077,73.9364,8600.0
2013-03-18 14:20:00,77.07,77.14,77.06,77.14,7600.0,73.946,74.0132,73.9364,74.0132,7600.0
2013-03-18 14:25:00,77.15,77.15,77.08,77.15,4100.0,74.0228,74.0228,73.9556,74.0228,4100.0
2013-03-18 14:30:00,77.13,77.14,77.06,77.09,7700.0,74.0036,74.0132,73.9364,73.9652,7700.0
2013-03-18 14:35:00,77.04,77.09,77.02,77.02,4900.0,73.9173,73.9652,73.8981,73.8981,4900.0
2013-03-18 14:40:00,77.03,77.07,77.02,77.07,3200.0,73.9077,73.946,73.8981,73.946,3200.0
2013-03-18 14:45:00,77.03,77.06,77.02,77.04,3600.0,73.9077,73.9364,73.8981,73.9173,3600.0
2013-03-18 14:50:00,77.05,77.05,77.0,77.04,7300.0,73.9268,73.9268,73.8789,73.9173,7300.0
2013-03-18 14:55:00,77.04,77.06,76.96,76.96,21500.0,73.9173,73.9364,73.8405,73.8405,21500.0
2013-03-18 15:00:00,76.97,77.03,76.91,76.91,12000.0,73.8501,73.9077,73.7925,73.7925,12000.0
2013-03-18 15:05:00,76.92,76.96,76.91,76.96,7100.0,73.8021,73.8405,73.7925,73.8405,7100.0
2013-03-18 15:10:00,76.95,77.02,76.95,76.98,5400.0,73.8309,73.8981,73.8309,73.8597,5400.0
2013-03-18 15:15:00,76.98,76.99,76.8,76.87,17400.0,73.8597,73.8693,73.687,73.7541,17400.0
2013-03-18 15:20:00,76.88,76.94,76.87,76.9,9100.0,73.7637,73.8213,73.7541,73.7829,9100.0
2013-03-18 15:25:00,76.91,76.92,76.78,76.81,14700.0,73.7925,73.8021,73.6678,73.6966,14700.0
2013-03-18 15:30:00,76.82,76.82,76.75,76.8,8200.0,73.7062,73.7062,73.639,73.687,8200.0
2013-03-18 15:35:00,76.79,76.79,76.68,76.73,11200.0,73.6774,73.6774,73.5718,73.6198,11200.0
2013-03-18 15:40:00,76.73,76.8,76.71,76.77,37700.0,73.6198,73.687,73.6006,73.6582,37700.0
2013-03-18 15:45:00,76.75,76.84,76.72,76.75,28700.0,73.639,73.7254,73.6102,73.639,28700.0
2013-03-18 15:50:00,76.76,76.83,76.73,76.81,46000.0,73.6486,73.7158,73.6198,73.6966,46000.0
2013-03-18 15:55:00,76.8,76.86,76.73,76.81,189600.0,73.687,73.7445,73.6198,73.6966,189600.0
2013-03-19 09:30:00,77.2,77.25,76.93,77.12,21900.0,74.0708,74.1187,73.8117,73.994,21900.0
2013-03-19 09:35:00,77.16,77.35,77.14,77.23,10200.0,74.0324,74.2147,74.0132,74.0996,10200.0
2013-03-19 09:40:00,77.21,77.29,77.17,77.26,8600.0,74.0804,74.1571,74.042,74.1283,8600.0
2013-03-19 09:45:00,77.28,77.43,77.27,77.43,34000.0,74.1475,74.2914,74.1379,74.2914,34000.0
2013-03-19 09:50:00,77.42,77.55,77.36,77.49,14900.0,74.2818,74.4066,74.2243,74.349,14900.0
2013-03-19 09:55:00,77.49,77.57,77.38,77.54,18500.0,74.349,74.4258,74.2435,74.397,18500.0
2013-03-19 10:00:00,77.54,77.58,77.47,77.57,17800.0,74.397,74.4354,74.3298,74.4258,17800.0
2013-03-19 10:05:00,77.57,77.58,77.41,77.5,14500.0,74.4258,74.4354,74.2723,74.3586,14500.0
2013-03-19 10:10:00,77.51,77.55,77.46,77.53,14900.0,74.3682,74.4066,74.3202,74.3874,14900.0
2013-03-19 10:15:00,77.52,77.65,77.51,77.57,14800.0,74.3778,74.5025,74.3682,74.4258,14800.0
2013-03-19 10:20:00,77.57,77.62,77.4,77.4,10700.0,74.4258,74.4737,74.2627,74.2627,10700.0
2013-03-19 10:25:00,77.42,77.48,77.38,77.41,38000.0,74.2818,74.3394,74.2435,74.2723,38000.0
2013-03-19 10:30:00,77.39,77.42,77.29,77.32,68100.0,74.2531,74.2818,74.1571,74.1859,68100.0
2013-03-19 10:35:00,77.31,77.37,77.27,77.36,11300.0,74.1763,74.2339,74.1379,74.2243,11300.0
2013-03-19 10:40:00,77.37,77.46,77.35,77.45,6900.0,74.2339,74.3202,74.2147,74.3106,6900.0
2013-03-19 10:45:00,77.45,77.48,77.37,77.37,40400.0,74.3106,74.3394,74.2339,74.2339,40400.0
2013-03-19 10:50:00,77.36,77.41,77.33,77.35,10700.0,74.2243,74.2723,74.1955,74.2147,10700.0
2013-03-19 10:55:00,77.34,77.37,77.31,77.35,5500.0,74.2051,74.2339,74.1763,74.2147,5500.0
2013-03-19 11:00:00,77.37,77.4,77.28,77.36,11800.0,74.2339,74.2627,74.1475,74.2243,11800.0
2013-03-19 11:05:00,77.39,77.42,77.35,77.39,8700.0,74.2531,74.2818,74.2147,74.2531,8700.0
2013-03-19 11:10:00,77.36,77.48,77.33,77.44,9200.0,74.2243,74.3394,74.1955,74.301,9200.0
2013-03-19 11:15:00,77.45,77.57,77.43,77.56,30700.0,74.3106,74.4258,74.2914,74.4162,30700.0
2013-03-19 11:20:00,77.55,77.56,77.52,77.52,11800.0,74.4066,74.4162,74.3778,74.3778,11800.0
2013-03-19 11:25:00,77.5,77.54,77.49,77.52,6900.0,74.3586,74.397,74.349,74.3778,6900.0
2013-03-19 11:30:00,77.52,77.58,77.5,77.56,8000.0,74.3778,74.4354,74.3586,74.4162,8000.0
2013-03-19 11:35:00,77.49,77.5,77.45,77.48,12700.0,74.349,74.3586,74.3106,74.3394,12700.0
2013-03-19 11:40:00,77.46,77.52,77.45,77.5,10000.0,74.3202,74.3778,74.3106,74.3586,10000.0
2013-03-19 11:45:00,77.51,77.52,77.3,77.3,22300.0,74.3682,74.3778,74.1667,74.1667,22300.0
2013-03-19 11:50:00,77.28,77.3,77.17,77.24,24900.0,74.1475,74.1667,74.042,74.1091,24900.0
2013-03-19 11:55:00,77.23,77.24,77.01,77.06,40400.0,74.0996,74.1091,73.8885,73.9364,40400.0
2013-03-19 12:00:00,77.05,77.06,76.98,77.04,11200.0,73.9268,73.9364,73.8597,73.9173,11200.0
2013-03-19 12:05:00,77.04,77.07,76.96,77.05,20900.0,73.9173,73.946,73.8405,73.9268,20900.0
2013-03-19 12:10:00,77.05,77.07,76.99,77.02,30200.0,73.9268,73.946,73.8693,73.8981,30200.0
2013-03-19 12:15:00,77.0,77.02,76.92,76.98,49700.0,73.8789,73.8981,73.8021,73.8597,49700.0
2013-03-19 12:20:00,77.0,77.09,77.0,77.06,7700.0,73.8789,73.9652,73.8789,73.9364,7700.0
2013-03-19 12:25:00,77.05,77.17,77.02,77.15,4100.0,73.9268,74.042,73.8981,74.0228,4100.0
2013-03-19 12:30:00,77.13,77.14,77.03,77.05,5500.0,74.0036,74.0132,73.9077,73.9268,5500.0
2013-03-19 12:35:00,77.09,77.16,77.08,77.09,104900.0,73.9652,74.0324,73.9556,73.9652,104900.0
2013-03-19 12:40:00,77.11,77.15,77.1,77.1,5400.0,73.9844,74.0228,73.9748,73.9748,5400.0
2013-03-19 12:45:00,77.1,77.1,77.02,77.03,4600.0,73.9748,73.9748,73.8981,73.9077,4600.0
2013-03-19 12:50:00,77.04,77.06,76.98,77.02,8600.0,73.9173,73.9364,73.8597,73.8981,8600.0
2013-03-19 12:55:00,76.97,77.05,76.97,77.04,11900.0,73.8501,73.9268,73.8501,73.9173,11900.0
2013-03-19 13:00:00,77.02,77.07,76.99,77.01,7500.0,73.8981,73.946,73.8693,73.8885,7500.0
2013-03-19 13:05:00,77.0,77.25,77.0,77.17,60700.0,73.8789,74.1187,73.8789,74.042,60700.0
2013-03-19 13:10:00,77.19,77.21,77.06,77.09,13300.0,74.0612,74.0804,73.9364,73.9652,13300.0
2013-03-19 13:15:00,77.06,77.06,76.88,76.88,21500.0,73.9364,73.9364,73.7637,73.7637,21500.0
2013-03-19 13:20:00,76.86,77.0,76.82,76.95,89100.0,73.7445,73.8789,73.7062,73.8309,89100.0
2013-03-19 13:25:00,76.95,77.02,76.95,76.98,115800.0,73.8309,73.8981,73.8309,73.8597,115800.0
2013-03-19 13:30:00,76.96,77.13,76.95,77.08,20000.0,73.8405,74.0036,73.8309,73.9556,20000.0
2013-03-19 13:35:00,77.09,77.09,76.93,76.97,19000.0,73.9652,73.9652,73.8117,73.8501,19000.0
2013-03-19 13:40:00,76.96,77.05,76.92,77.05,14500.0,73.8405,73.9268,73.8021,73.9268,14500.0
2013-03-19 13:45:00,77.03,77.08,77.01,77.06,19900.0,73.9077,73.9556,73.8885,73.9364,19900.0
2013-03-19 13:50:00,77.05,77.1,77.02,77.03,11600.0,73.9268,73.9748,73.8981,73.9077,11600.0
2013-03-19 13:55:00,77.0,77.16,77.0,77.15,12600.0,73.8789,74.0324,73.8789,74.0228,12600.0
2013-03-19 14:00:00,77.16,77.23,77.16,77.18,10300.0,74.0324,74.0996,74.0324,74.0516,10300.0
2013-03-19 14:05:00,77.19,77.35,77.19,77.34,11000.0,74.0612,74.2147,74.0612,74.2051,11000.0
2013-03-19 14:10:00,77.34,77.39,77.29,77.3,11200.0,74.2051,74.2531,74.1571,74.1667,11200.0
2013-03-19 14:15:00,77.26,77.3,77.13,77.13,16300.0,74.1283,74.1667,74.0036,74.0036,16300.0
2013-03-19 14:20:00,77.14,77.29,77.14,77.29,20300.0,74.0132,74.1571,74.0132,74.1571,20300.0
2013-03-19 14:25:00,77.31,77.39,77.29,77.33,11300.0,74.1763,74.2531,74.1571,74.1955,11300.0
2013-03-19 14:30:00,77.36,77.49,77.34,77.4,15200.0,74.2243,74.349,74.2051,74.2627,15200.0
2013-03-19 14:35:00,77.38,77.4,77.33,77.37,7600.0,74.2435,74.2627,74.1955,74.2339,7600.0
2013-03-19 14:40:00,77.37,77.37,77.24,77.31,15000.0,74.2339,74.2339,74.1091,74.1763,15000.0
2013-03-19 14:45:00,77.29,77.34,77.26,77.28,9600.0,74.1571,74.2051,74.1283,74.1475,9600.0
2013-03-19 14:50:00,77.29,77.31,77.23,77.29,157300.0,74.1571,74.1763,74.0996,74.1571,157300.0
2013-03-19 14:55:00,77.28,77.34,77.28,77.32,16800.0,74.1475,74.2051,74.1475,74.1859,16800.0
2013-03-19 15:00:00,77.32,77.33,77.2,77.2,20900.0,74.1859,74.1955,74.0708,74.0708,20900.0
2013-03-19 15:05:00,77.18,77.19,77.09,77.16,45900.0,74.0516,74.0612,73.9652,74.0324,45900.0
2013-03-19 15:10:00,77.16,77.34,77.14,77.3,87200.0,74.0324,74.2051,74.0132,74.1667,87200.0
2013-03-19 15:15:00,77.3,77.34,77.22,77.25,57100.0,74.1667,74.2051,74.09,74.1187,57100.0
2013-03-19 15:20:00,77.22,77.25,77.12,77.19,20800.0,74.09,74.1187,73.994,74.0612,20800.0
2013-03-19 15:25:00,77.2,77.27,77.15,77.22,42900.0,74.0708,74.1379,74.0228,74.09,42900.0
2013-03-19 15:30:00,77.21,77.23,77.11,77.19,24000.0,74.0804,74.0996,73.9844,74.0612,24000.0
2013-03-19 15:35:00,77.18,77.26,77.16,77.26,37400.0,74.0516,74.1283,74.0324,74.1283,37400.0
2013-03-19 15:40:00,77.23,77.31,77.21,77.24,25100.0,74.0996,74.1763,74.0804,74.1091,25100.0
2013-03-19 15:45:00,77.25,77.31,77.19,77.23,23100.0,74.1187,74.1763,74.0612,74.0996,23100.0
2013-03-19 15:50:00,77.25,77.42,77.25,77.39,27800.0,74.1187,74.2818,74.1187,74.2531,27800.0
2013-03-19 15:55:00,77.4,77.5,77.34,77.43,72600.0,74.2627,74.3586,74.2051,74.2914,72600.0
2013-03-20 09:30:00,77.82,78.04,77.66,77.87,24500.0,74.6656,74.8767,74.5121,74.7136,24500.0
2013-03-20 09:35:00,77.85,77.93,77.69,77.84,15300.0,74.6944,74.7712,74.5409,74.6848,15300.0
2013-03-20 09:40:00,77.86,77.89,77.69,77.71,18700.0,74.704,74.7328,74.5409,74.5601,18700.0
2013-03-20 09:45:00,77.74,77.79,77.48,77.48,25300.0,74.5889,74.6369,74.3394,74.3394,25300.0
2013-03-20 09:50:00,77.52,77.56,77.41,77.48,106700.0,74.3778,74.4162,74.2723,74.3394,106700.0
2013-03-20 09:55:00,77.48,77.58,77.42,77.43,12300.0,74.3394,74.4354,74.2818,74.2914,12300.0
2013-03-20 10:00:00,77.43,77.63,77.43,77.63,37500.0,74.2914,74.4833,74.2914,74.4833,37500.0
2013-03-20 10:05:00,77.63,77.68,77.59,77.68,11300.0,74.4833,74.5313,74.445,74.5313,11300.0
2013-03-20 10:10:00,77.68,77.84,77.68,77.79,12900.0,74.5313,74.6848,74.5313,74.6369,12900.0
2013-03-20 10:15:00,77.76,77.78,77.72,77.77,6100.0,74.6081,74.6273,74.5697,74.6177,6100.0
2013-03-20 10:20:00,77.76,77.79,77.66,77.69,13300.0,74.6081,74.6369,74.5121,74.5409,13300.0
2013-03-20 10:25:00,77.68,77.73,77.65,77.73,13800.0,74.5313,74.5793,74.5025,74.5793,13800.0
2013-03-20 10:30:00,77.73,77.76,77.69,77.7,117500.0,74.5793,74.6081,74.5409,74.5505,117500.0
2013-03-20 10:35:00,77.71,77.72,77.64,77.7,29300.0,74.5601,74.5697,74.4929,74.5505,29300.0
2013-03-20 10:40:00,77.68,77.75,77.67,77.75,52900.0,74.5313,74.5985,74.5217,74.5985,52900.0
2013-03-20 10:45:00,77.73,77.81,77.72,77.81,30100.0,74.5793,74.656,74.5697,74.656,30100.0
2013-03-20 10:50:00,77.8,77.84,77.76,77.84,25400.0,74.6464,74.6848,74.6081,74.6848,25400.0
2013-03-20 10:55:00,77.84,77.92,77.84,77.92,8500.0,74.6848,74.7616,74.6848,74.7616,8500.0
2013-03-20 11:00:00,77.92,77.92,77.87,77.88,18400.0,74.7616,74.7616,74.7136,74.7232,18400.0
2013-03-20 11:05:00,77.87,77.88,77.76,77.76,7200.0,74.7136,74.7232,74.6081,74.6081,7200.0
2013-03-20 11:10:00,77.77,77.8,77.73,77.73,8100.0,74.6177,74.6464,74.5793,74.5793,8100.0
2013-03-20 11:15:00,77.73,77.73,77.6,77.62,9100.0,74.5793,74.5793,74.4546,74.4737,9100.0
2013-03-20 11:20:00,77.63,77.74,77.63,77.74,14500.0,74.4833,74.5889,74.4833,74.5889,14500.0
2013-03-20 11:25:00,77.74,77.76,77.69,77.75,19200.0,74.5889,74.6081,74.5409,74.5985,19200.0
2013-03-20 11:30:00,77.76,77.78,77.7,77.71,18300.0,74.6081,74.6273,74.5505,74.5601,18300.0
2013-03-20 11:35:00,77.69,77.7,77.62,77.64,10500.0,74.5409,74.5505,74.4737,74.4929,10500.0
2013-03-20 11:40:00,77.64,77.65,77.55,77.55,12300.0,74.4929,74.5025,74.4066,74.4066,12300.0
2013-03-20 11:45:00,77.55,77.58,77.54,77.56,8500.0,74.4066,74.4354,74.397,74.4162,8500.0
2013-03-20 11:50:00,77.56,77.56,77.49,77.52,8300.0,74.4162,74.4162,74.349,74.3778,8300.0
2013-03-20 11:55:00,77.53,77.54,77.47,77.48,27900.0,74.3874,74.397,74.3298,74.3394,27900.0
2013-03-20 12:00:00,77.47,77.49,77.44,77.48,10200.0,74.3298,74.349,74.301,74.3394,10200.0
2013-03-20 12:05:00,77.47,77.49,77.43,77.49,41000.0,74.3298,74.349,74.2914,74.349,41000.0
2013-03-20 12:10:00,77.48,77.51,77.46,77.51,16400.0,74.3394,74.3682,74.3202,74.3682,16400.0
2013-03-20 12:15:00,77.51,77.55,77.49,77.52,85100.0,74.3682,74.4066,74.349,74.3778,85100.0
2013-03-20 12:20:00,77.51,77.53,77.41,77.41,18900.0,74.3682,74.3874,74.2723,74.2723,18900.0
2013-03-20 12:25:00,77.41,77.48,77.4,77.48,13000.0,74.2723,74.3394,74.2627,74.3394,13000.0
2013-03-20 12:30:00,77.48,77.52,77.48,77.52,57500.0,74.3394,74.3778,74.3394,74.3778,57500.0
2013-03-20 12:35:00,77.49,77.56,77.49,77.52,7800.0,74.349,74.4162,74.349,74.3778,7800.0
2013-03-20 12:40:00,77.5,77.51,77.44,77.48,27500.0,74.3586,74.3682,74.301,74.3394,27500.0
2013-03-20 12:45:00,77.5,77.6,77.5,77.56,7100.0,74.3586,74.4546,74.3586,74.4162,7100.0
2013-03-20 12:50:00,77.53,77.53,77.48,77.48,10500.0,74.3874,74.3874,74.3394,74.3394,10500.0
2013-03-20 12:55:00,77.47,77.54,77.44,77.54,10600.0,74.3298,74.397,74.301,74.397,10600.0
2013-03-20 13:00:00,77.53,77.59,77.51,77.57,10200.0,74.3874,74.445,74.3682,74.4258,10200.0
2013-03-20 13:05:00,77.54,77.56,77.52,77.54,14600.0,74.397,74.4162,74.3778,74.397,14600.0
2013-03-20 13:10:00,77.53,77.57,77.49,77.57,10500.0,74.3874,74.4258,74.349,74.4258,10500.0
2013-03-20 13:15:00,77.57,77.58,77.51,77.51,5900.0,74.4258,74.4354,74.3682,74.3682,5900.0
2013-03-20 13:20:00,77.51,77.56,77.51,77.54,26200.0,74.3682,74.4162,74.3682,74.397,26200.0
2013-03-20 13:25:00,77.55,77.55,77.48,77.49,27300.0,74.4066,74.4066,74.3394,74.349,27300.0
2013-03-20 13:30:00,77.49,77.5,77.45,77.46,49200.0,74.349,74.3586,74.3106,74.3202,49200.0
2013-03-20 13:35:00,77.46,77.49,77.44,77.45,12700.0,74.3202,74.349,74.301,74.3106,12700.0
2013-03-20 13:40:00,77.45,77.48,77.44,77.46,13900.0,74.3106,74.3394,74.301,74.3202,13900.0
2013-03-20 13:45:00,77.45,77.46,77.38,77.39,9900.0,74.3106,74.3202,74.2435,74.2531,9900.0
2013-03-20 13:50:00,77.39,77.43,77.36,77.42,49900.0,74.2531,74.2914,74.2243,74.2818,49900.0
2013-03-20 13:55:00,77.41,77.5,77.41,77.47,9300.0,74.2723,74.3586,74.2723,74.3298,9300.0
2013-03-20 14:00:00,77.46,77.57,77.43,77.5,19100.0,74.3202,74.4258,74.2914,74.3586,19100.0
2013-03-20 14:05:00,77.49,77.51,77.43,77.44,11600.0,74.349,74.3682,74.2914,74.301,11600.0
2013-03-20 14:10:00,77.45,77.48,77.44,77.48,12700.0,74.3106,74.3394,74.301,74.3394,12700.0
2013-03-20 14:15:00,77.49,77.6,77.46,77.49,21400.0,74.349,74.4546,74.3202,74.349,21400.0
2013-03-20 14:20:00,77.48,77.76,77.48,77.75,26000.0,74.3394,74.6081,74.3394,74.5985,26000.0
2013-03-20 14:25:00,77.75,77.75,77.62,77.68,9000.0,74.5985,74.5985,74.4737,74.5313,9000.0
2013-03-20 14:30:00,77.68,77.69,77.62,77.62,12400.0,74.5313,74.5409,74.4737,74.4737,12400.0
2013-03-20 14:35:00,77.61,77.68,77.6,77.64,24100.0,74.4641,74.5313,74.4546,74.4929,24100.0
2013-03-20 14:40:00,77.65,77.67,77.56,77.6,18500.0,74.5025,74.5217,74.4162,74.4546,18500.0
2013-03-20 14:45:00,77.59,77.63,77.53,77.54,23200.0,74.445,74.4833,74.3874,74.397,23200.0
2013-03-20 14:50:00,77.53,77.58,77.52,77.58,19600.0,74.3874,74.4354,74.3778,74.4354,19600.0
2013-03-20 14:55:00,77.57,77.57,77.49,77.49,11900.0,74.4258,74.4258,74.349,74.349,11900.0
2013-03-20 15:00:00,77.5,77.55,77.44,77.52,36000.0,74.3586,74.4066,74.301,74.3778,36000.0
2013-03-20 15:05:00,77.52,77.55,77.5,77.54,17500.0,74.3778,74.4066,74.3586,74.397,17500.0
2013-03-20 15:10:00,77.55,77.61,77.54,77.57,18800.0,74.4066,74.4641,74.397,74.4258,18800.0
2013-03-20 15:15:00,77.56,77.62,77.56,77.6,16000.0,74.4162,74.4737,74.4162,74.4546,16000.0
2013-03-20 15:20:00,77.58,77.59,77.53,77.57,22400.0,74.4354,74.445,74.3874,74.4258,22400.0
2013-03-20 15:25:00,77.57,77.6,77.54,77.56,11100.0,74.4258,74.4546,74.397,74.4162,11100.0
2013-03-20 15:30:00,77.55,77.6,77.53,77.57,33800.0,74.4066,74.4546,74.3874,74.4258,33800.0
2013-03-20 15:35:00,77.58,77.6,77.55,77.6,23400.0,74.4354,74.4546,74.4066,74.4546,23400.0
2013-03-20 15:40:00,77.59,77.66,77.58,77.66,35200.0,74.445,74.5121,74.4354,74.5121,35200.0
2013-03-20 15:45:00,77.66,77.69,77.6,77.64,56300.0,74.5121,74.5409,74.4546,74.4929,56300.0
2013-03-20 15:50:00,77.63,77.64,77.48,77.51,54200.0,74.4833,74.4929,74.3394,74.3682,54200.0
2013-03-20 15:55:00,77.5,77.6,77.48,77.57,98800.0,74.3586,74.4546,74.3394,74.4258,98800.0
2013-03-21 09:30:00,77.29,77.29,76.8,76.92,466200.0,74.1571,74.1571,73.687,73.8021,466200.0
2013-03-21 09:35:00,77.04,77.12,76.87,77.05,21400.0,73.9173,73.994,73.7541,73.9268,21400.0
2013-03-21 09:40:00,77.02,77.09,76.9,77.09,45600.0,73.8981,73.9652,73.7829,73.9652,45600.0
2013-03-21 09:45:00,77.08,77.33,77.06,77.23,45700.0,73.9556,74.1955,73.9364,74.0996,45700.0
2013-03-21 09:50:00,77.23,77.25,77.05,77.1,118300.0,74.0996,74.1187,73.9268,73.9748,118300.0
2013-03-21 09:55:00,77.1,77.15,76.96,77.11,242500.0,73.9748,74.0228,73.8405,73.9844,242500.0
2013-03-21 10:00:00,77.12,77.18,76.95,76.99,54900.0,73.994,74.0516,73.8309,73.8693,54900.0
2013-03-21 10:05:00,76.98,77.0,76.86,76.96,49800.0,73.8597,73.8789,73.7445,73.8405,49800.0
2013-03-21 10:10:00,76.94,77.02,76.9,77.0,56000.0,73.8213,73.8981,73.7829,73.8789,56000.0
2013-03-21 10:15:00,77.01,77.01,76.9,76.93,92600.0,73.8885,73.8885,73.7829,73.8117,92600.0
2013-03-21 10:20:00,76.92,76.97,76.89,76.91,73100.0,73.8021,73.8501,73.7733,73.7925,73100.0
2013-03-21 10:25:00,76.91,77.09,76.89,77.08,52400.0,73.7925,73.9652,73.7733,73.9556,52400.0
2013-03-21 10:30:00,77.09,77.11,77.04,77.08,90700.0,73.9652,73.9844,73.9173,73.9556,90700.0
2013-03-21 10:35:00,77.08,77.1,77.0,77.02,15200.0,73.9556,73.9748,73.8789,73.8981,15200.0
2013-03-21 10:40:00,77.01,77.1,77.0,77.01,16200.0,73.8885,73.9748,73.8789,73.8885,16200.0
2013-03-21 10:45:00,77.0,77.07,77.0,77.01,46800.0,73.8789,73.946,73.8789,73.8885,46800.0
2013-03-21 10:50:00,77.0,77.02,77.0,77.01,21000.0,73.8789,73.8981,73.8789,73.8885,21000.0
2013-03-21 10:55:00,77.02,77.04,76.95,77.04,32600.0,73.8981,73.9173,73.8309,73.9173,32600.0
2013-03-21 11:00:00,77.02,77.02,76.91,76.96,6700.0,73.8981,73.8981,73.7925,73.8405,6700.0
2013-03-21 11:05:00,76.95,77.02,76.94,76.97,5000.0,73.8309,73.8981,73.8213,73.8501,5000.0
2013-03-21 11:10:00,76.96,76.97,76.87,76.9,144100.0,73.8405,73.8501,73.7541,73.7829,144100.0
2013-03-21 11:15:00,76.9,76.9,76.82,76.85,30800.0,73.7829,73.7829,73.7062,73.735,30800.0
2013-03-21 11:20:00,76.85,76.88,76.82,76.85,21900.0,73.735,73.7637,73.7062,73.735,21900.0
2013-03-21 11:25:00,76.86,76.91,76.82,76.84,9600.0,73.7445,73.7925,73.7062,73.7254,9600.0
2013-03-21 11:30:00,76.84,76.91,76.82,76.9,20800.0,73.7254,73.7925,73.7062,73.7829,20800.0
2013-03-21 11:35:00,76.91,76.96,76.87,76.89,10900.0,73.7925,73.8405,73.7541,73.7733,10900.0
2013-03-21 11:40:00,76.89,76.98,76.88,76.98,12700.0,73.7733,73.8597,73.7637,73.8597,12700.0
2013-03-21 11:45:00,76.97,76.98,76.93,76.98,10400.0,73.8501,73.8597,73.8117,73.8597,10400.0
2013-03-21 11:50:00,76.97,77.0,76.93,76.93,12400.0,73.8501,73.8789,73.8117,73.8117,12400.0
2013-03-21 11:55:00,76.91,76.95,76.91,76.92,29200.0,73.7925,73.8309,73.7925,73.8021,29200.0
2013-03-21 12:00:00,76.93,77.02,76.93,77.0,10600.0,73.8117,73.8981,73.8117,73.8789,10600.0
2013-03-21 12:05:00,77.0,77.01,76.95,76.95,6100.0,73.8789,73.8885,73.8309,73.8309,6100.0
2013-03-21 12:10:00,76.95,76.98,76.93,76.94,9000.0,73.8309,73.8597,73.8117,73.8213,9000.0
2013-03-21 12:15:00,76.93,76.95,76.9,76.93,7200.0,73.8117,73.8309,73.7829,73.8117,7200.0
2013-03-21 12:20:00,76.92,76.98,76.9,76.98,8300.0,73.8021,73.8597,73.7829,73.8597,8300.0
2013-03-21 12:25:00,76.96,76.98,76.89,76.92,13700.0,73.8405,73.8597,73.7733,73.8021,13700.0
2013-03-21 12:30:00,76.9,76.94,76.86,76.87,7700.0,73.7829,73.8213,73.7445,73.7541,7700.0
2013-03-21 12:35:00,76.87,76.92,76.87,76.9,6500.0,73.7541,73.8021,73.7541,73.7829,6500.0
2013-03-21 12:40:00,76.93,76.95,76.89,76.92,10400.0,73.8117,73.8309,73.7733,73.8021,10400.0
2013-03-21 12:45:00,76.93,76.94,76.88,76.93,7000.0,73.8117,73.8213,73.7637,73.8117,7000.0
2013-03-21 12:50:00,76.93,76.96,76.93,76.95,7700.0,73.8117,73.8405,73.8117,73.8309,7700.0
2013-03-21 12:55:00,76.96,76.99,76.95,76.96,30500.0,73.8405,73.8693,73.8309,73.8405,30500.0
2013-03-21 13:00:00,76.96,76.98,76.94,76.96,12600.0,73.8405,73.8597,73.8213,73.8405,12600.0
2013-03-21 13:05:00,76.97,77.02,76.95,77.01,12800.0,73.8501,73.8981,73.8309,73.8885,12800.0
2013-03-21 13:10:00,76.99,77.02,76.96,76.99,28300.0,73.8693,73.8981,73.8405,73.8693,28300.0
2013-03-21 13:15:00,76.99,76.99,76.9,76.91,6400.0,73.8693,73.8693,73.7829,73.7925,6400.0
2013-03-21 13:20:00,76.9,76.95,76.87,76.87,10300.0,73.7829,73.8309,73.7541,73.7541,10300.0
2013-03-21 13:25:00,76.85,76.89,76.84,76.85,8100.0,73.735,73.7733,73.7254,73.735,8100.0
2013-03-21 13:30:00,76.85,76.85,76.73,76.76,23200.0,73.735,73.735,73.6198,73.6486,23200.0
2013-03-21 13:35:00,76.77,76.85,76.77,76.84,35900.0,73.6582,73.735,73.6582,73.7254,35900.0
2013-03-21 13:40:00,76.85,76.87,76.77,76.81,12400.0,73.735,73.7541,73.6582,73.6966,12400.0
2013-03-21 13:45:00,76.8,76.87,76.77,76.82,15900.0,73.687,73.7541,73.6582,73.7062,15900.0
2013-03-21 13:50:00,76.83,76.84,76.69,76.7,23600.0,73.7158,73.7254,73.5814,73.591,23600.0
2013-03-21 13:55:00,76.72,76.74,76.66,76.7,21000.0,73.6102,73.6294,73.5527,73.591,21000.0
2013-03-21 14:00:00,76.69,76.7,76.59,76.59,50000.0,73.5814,73.591,73.4855,73.4855,50000.0
2013-03-21 14:05:00,76.59,76.63,76.48,76.61,39400.0,73.4855,73.5239,73.38,73.5047,39400.0
2013-03-21 14:10:00,76.59,76.78,76.58,76.72,53800.0,73.4855,73.6678,73.4759,73.6102,53800.0
2013-03-21 14:15:00,76.72,76.81,76.7,76.72,23600.0,73.6102,73.6966,73.591,73.6102,23600.0
2013-03-21 14:20:00,76.73,76.73,76.64,76.69,13700.0,73.6198,73.6198,73.5335,73.5814,13700.0
2013-03-21 14:25:00,76.68,76.73,76.65,76.68,41100.0,73.5718,73.6198,73.5431,73.5718,41100.0
2013-03-21 14:30:00,76.68,76.7,76.65,76.7,16600.0,73.5718,73.591,73.5431,73.591,16600.0
2013-03-21 14:35:00,76.7,76.7,76.61,76.65,47100.0,73.591,73.591,73.5047,73.5431,47100.0
2013-03-21 14:40:00,76.64,76.72,76.64,76.71,20300.0,73.5335,73.6102,73.5335,73.6006,20300.0
2013-03-21 14:45:00,76.71,76.75,76.7,76.72,21200.0,73.6006,73.639,73.591,73.6102,21200.0
2013-03-21 14:50:00,76.72,76.76,76.72,76.75,48900.0,73.6102,73.6486,73.6102,73.639,48900.0
2013-03-21 14:55:00,76.76,76.8,76.72,76.73,33400.0,73.6486,73.687,73.6102,73.6198,33400.0
2013-03-21 15:00:00,76.72,76.78,76.69,76.7,35300.0,73.6102,73.6678,73.5814,73.591,35300.0
2013-03-21 15:05:00,76.71,76.74,76.67,76.7,49500.0,73.6006,73.6294,73.5622,73.591,49500.0
2013-03-21 15:10:00,76.7,76.74,76.7,76.73,35300.0,73.591,73.6294,73.591,73.6198,35300.0
2013-03-21 15:15:00,76.72,76.74,76.61,76.63,18900.0,73.6102,73.6294,73.5047,73.5239,18900.0
2013-03-21 15:20:00,76.64,76.69,76.55,76.67,85000.0,73.5335,73.5814,73.4471,73.5622,85000.0
2013-03-21 15:25:00,76.67,76.78,75.76,76.75,85200.0,73.5622,73.6678,72.6891,73.639,85200.0
2013-03-21 15:30:00,76.74,76.75,76.67,76.7,23600.0,73.6294,73.639,73.5622,73.591,23600.0
2013-03-21 15:35:00,76.7,76.74,76.65,76.65,31400.0,73.591,73.6294,73.5431,73.5431,31400.0
2013-03-21 15:40:00,76.66,76.71,76.65,76.69,33900.0,73.5527,73.6006,73.5431,73.5814,33900.0
2013-03-21 15:45:00,76.69,76.73,76.61,76.66,97600.0,73.5814,73.6198,73.5047,73.5527,97600.0
2013-03-21 15:50:00,76.66,76.7,76.56,76.61,61400.0,73.5527,73.591,73.4567,73.5047,61400.0
2013-03-21 15:55:00,76.62,76.67,76.56,76.66,151000.0,73.5143,73.5622,73.4567,73.5527,151000.0
2013-03-22 09:30:00,77.3,77.3,76.8,77.09,62800.0,74.1667,74.1667,73.687,73.9652,62800.0
2013-03-22 09:35:00,77.08,77.15,76.98,77.08,38500.0,73.9556,74.0228,73.8597,73.9556,38500.0
2013-03-22 09:40:00,77.08,77.1,76.81,76.81,51200.0,73.9556,73.9748,73.6966,73.6966,51200.0
2013-03-22 09:45:00,76.82,76.87,76.7,76.8,33800.0,73.7062,73.7541,73.591,73.687,33800.0
2013-03-22 09:50:00,76.77,76.78,76.57,76.61,43600.0,73.6582,73.6678,73.4663,73.5047,43600.0
2013-03-22 09:55:00,76.61,76.74,76.6,76.73,15600.0,73.5047,73.6294,73.4951,73.6198,15600.0
2013-03-22 10:00:00,76.73,76.82,76.61,76.61,70000.0,73.6198,73.7062,73.5047,73.5047,70000.0
2013-03-22 10:05:00,76.6,76.79,76.59,76.76,29600.0,73.4951,73.6774,73.4855,73.6486,29600.0
2013-03-22 10:10:00,76.76,76.78,76.69,76.73,58900.0,73.6486,73.6678,73.5814,73.6198,58900.0
2013-03-22 10:15:00,76.73,76.75,76.66,76.69,18400.0,73.6198,73.639,73.5527,73.5814,18400.0
2013-03-22 10:20:00,76.7,76.76,76.7,76.71,14900.0,73.591,73.6486,73.591,73.6006,14900.0
2013-03-22 10:25:00,76.73,76.74,76.68,76.7,31300.0,73.6198,73.6294,73.5718,73.591,31300.0
2013-03-22 10:30:00,76.69,76.7,76.65,76.65,19400.0,73.5814,73.591,73.5431,73.5431,19400.0
2013-03-22 10:35:00,76.65,76.69,76.64,76.65,23000.0,73.5431,73.5814,73.5335,73.5431,23000.0
2013-03-22 10:40:00,76.67,76.67,76.61,76.62,13400.0,73.5622,73.5622,73.5047,73.5143,13400.0
2013-03-22 10:45:00,76.63,76.73,76.53,76.54,19300.0,73.5239,73.6198,73.4279,73.4375,19300.0
2013-03-22 10:50:00,76.55,76.61,76.51,76.55,18500.0,73.4471,73.5047,73.4087,73.4471,18500.0
2013-03-22 10:55:00,76.57,76.63,76.56,76.6,16000.0,73.4663,73.5239,73.4567,73.4951,16000.0
2013-03-22 11:00:00,76.6,76.65,76.59,76.63,25500.0,73.4951,73.5431,73.4855,73.5239,25500.0
2013-03-22 11:05:00,76.64,76.64,76.49,76.49,16700.0,73.5335,73.5335,73.3895,73.3895,16700.0
2013-03-22 11:10:00,76.52,76.54,76.46,76.49,29000.0,73.4183,73.4375,73.3608,73.3895,29000.0
2013-03-22 11:15:00,76.5,76.6,76.46,76.51,29000.0,73.3991,73.4951,73.3608,73.4087,29000.0
2013-03-22 11:20:00,76.51,76.52,76.4,76.45,21900.0,73.4087,73.4183,73.3032,73.3512,21900.0
2013-03-22 11:25:00,76.45,76.51,76.41,76.46,25400.0,73.3512,73.4087,73.3128,73.3608,25400.0
2013-03-22 11:30:00,76.44,76.53,76.39,76.39,18600.0,73.3416,73.4279,73.2936,73.2936,18600.0
2013-03-22 11:35:00,76.39,76.39,76.33,76.34,14100.0,73.2936,73.2936,73.236,73.2456,14100.0
2013-03-22 11:40:00,76.33,76.34,76.27,76.28,20100.0,73.236,73.2456,73.1785,73.1881,20100.0
2013-03-22 11:45:00,76.27,76.28,76.23,76.24,20700.0,73.1785,73.1881,73.1401,73.1497,20700.0
2013-03-22 11:50:00,76.25,76.27,76.17,76.22,13900.0,73.1593,73.1785,73.0825,73.1305,13900.0
2013-03-22 11:55:00,76.23,76.26,76.19,76.22,14900.0,73.1401,73.1689,73.1017,73.1305,14900.0
2013-03-22 12:00:00,76.21,76.31,76.21,76.22,21400.0,73.1209,73.2168,73.1209,73.1305,21400.0
2013-03-22 12:05:00,76.22,76.22,76.14,76.15,20700.0,73.1305,73.1305,73.0537,73.0633,20700.0
2013-03-22 12:10:00,76.16,76.24,76.11,76.16,25700.0,73.0729,73.1497,73.0249,73.0729,25700.0
2013-03-22 12:15:00,76.17,76.22,76.16,76.22,10900.0,73.0825,73.1305,73.0729,73.1305,10900.0
2013-03-22 12:20:00,76.22,76.23,76.1,76.14,12400.0,73.1305,73.1401,73.0154,73.0537,12400.0
2013-03-22 12:25:00,76.15,76.18,76.1,76.17,13100.0,73.0633,73.0921,73.0154,73.0825,13100.0
2013-03-22 12:30:00,76.18,76.23,76.16,76.18,13400.0,73.0921,73.1401,73.0729,73.0921,13400.0
2013-03-22 12:35:00,76.19,76.26,76.18,76.26,15600.0,73.1017,73.1689,73.0921,73.1689,15600.0
2013-03-22 12:40:00,76.25,76.25,76.16,76.17,18400.0,73.1593,73.1593,73.0729,73.0825,18400.0
2013-03-22 12:45:00,76.17,76.23,76.13,76.22,30000.0,73.0825,73.1401,73.0441,73.1305,30000.0
2013-03-22 12:50:00,76.21,76.27,76.21,76.23,19800.0,73.1209,73.1785,73.1209,73.1401,19800.0
2013-03-22 12:55:00,76.23,76.28,76.23,76.25,16900.0,73.1401,73.1881,73.1401,73.1593,16900.0
2013-03-22 13:00:00,76.25,76.27,76.14,76.21,27500.0,73.1593,73.1785,73.0537,73.1209,27500.0
2013-03-22 13:05:00,76.24,76.28,76.21,76.25,20600.0,73.1497,73.1881,73.1209,73.1593,20600.0
2013-03-22 13:10:00,76.25,76.27,76.24,76.25,14300.0,73.1593,73.1785,73.1497,73.1593,14300.0
2013-03-22 13:15:00,76.25,76.26,76.24,76.25,4400.0,73.1593,73.1689,73.1497,73.1593,4400.0
2013-03-22 13:20:00,76.25,76.26,76.23,76.24,13800.0,73.1593,73.1689,73.1401,73.1497,13800.0
2013-03-22 13:25:00,76.24,76.37,76.23,76.33,15500.0,73.1497,73.2744,73.1401,73.236,15500.0
2013-03-22 13:30:00,76.34,76.36,76.28,76.33,8800.0,73.2456,73.2648,73.1881,73.236,8800.0
2013-03-22 13:35:00,76.33,76.34,76.25,76.25,4500.0,73.236,73.2456,73.1593,73.1593,4500.0
2013-03-22 13:40:00,76.26,76.28,76.26,76.26,12500.0,73.1689,73.1881,73.1689,73.1689,12500.0
2013-03-22 13:45:00,76.25,76.26,76.23,76.24,9500.0,73.1593,73.1689,73.1401,73.1497,9500.0
2013-03-22 13:50:00,76.25,76.25,76.23,76.24,9500.0,73.1593,73.1593,73.1401,73.1497,9500.0
2013-03-22 13:55:00,76.22,76.22,76.15,76.16,16700.0,73.1305,73.1305,73.0633,73.0729,16700.0
2013-03-22 14:00:00,76.16,76.19,76.15,76.16,18900.0,73.0729,73.1017,73.0633,73.0729,18900.0
2013-03-22 14:05:00,76.16,76.19,76.15,76.16,13700.0,73.0729,73.1017,73.0633,73.0729,13700.0
2013-03-22 14:10:00,76.17,76.23,76.17,76.18,20100.0,73.0825,73.1401,73.0825,73.0921,20100.0
2013-03-22 14:15:00,76.19,76.19,76.11,76.13,21600.0,73.1017,73.1017,73.0249,73.0441,21600.0
2013-03-22 14:20:00,76.13,76.16,76.11,76.15,16400.0,73.0441,73.0729,73.0249,73.0633,16400.0
2013-03-22 14:25:00,76.15,76.16,76.09,76.09,16000.0,73.0633,73.0729,73.0058,73.0058,16000.0
2013-03-22 14:30:00,76.1,76.1,75.96,75.97,38000.0,73.0154,73.0154,72.881,72.8906,38000.0
2013-03-22 14:35:00,75.96,76.0,75.93,75.99,29900.0,72.881,72.9194,72.8522,72.9098,29900.0
2013-03-22 14:40:00,75.99,76.0,75.96,75.98,19000.0,72.9098,72.9194,72.881,72.9002,19000.0
2013-03-22 14:45:00,75.97,76.01,75.97,76.0,15000.0,72.8906,72.929,72.8906,72.9194,15000.0
2013-03-22 14:50:00,76.0,76.01,75.98,76.0,25500.0,72.9194,72.929,72.9002,72.9194,25500.0
2013-03-22 14:55:00,76.0,76.02,75.98,75.99,24200.0,72.9194,72.9386,72.9002,72.9098,24200.0
2013-03-22 15:00:00,75.99,76.0,75.95,75.96,23500.0,72.9098,72.9194,72.8714,72.881,23500.0
2013-03-22 15:05:00,75.96,75.98,75.94,75.95,16500.0,72.881,72.9002,72.8618,72.8714,16500.0
2013-03-22 15:10:00,75.96,75.98,75.92,75.93,19900.0,72.881,72.9002,72.8427,72.8522,19900.0
2013-03-22 15:15:00,75.93,75.94,75.89,75.9,21100.0,72.8522,72.8618,72.8139,72.8235,21100.0
2013-03-22 15:20:00,75.9,75.9,75.78,75.82,50200.0,72.8235,72.8235,72.7083,72.7467,50200.0
2013-03-22 15:25:00,75.81,75.82,75.74,75.78,44700.0,72.7371,72.7467,72.6699,72.7083,44700.0
2013-03-22 15:30:00,75.79,75.82,75.71,75.75,66200.0,72.7179,72.7467,72.6412,72.6795,66200.0
2013-03-22 15:35:00,75.75,75.88,75.75,75.84,32900.0,72.6795,72.8043,72.6795,72.7659,32900.0
2013-03-22 15:40:00,75.84,75.87,75.79,75.8,31500.0,72.7659,72.7947,72.7179,72.7275,31500.0
2013-03-22 15:45:00,75.8,75.85,75.76,75.76,43600.0,72.7275,72.7755,72.6891,72.6891,43600.0
2013-03-22 15:50:00,75.77,75.9,75.77,75.9,82100.0,72.6987,72.8235,72.6987,72.8235,82100.0
2013-03-22 15:55:00,75.9,75.97,75.83,75.95,178300.0,72.8235,72.8906,72.7563,72.8714,178300.0
2013-03-25 09:30:00,76.01,76.19,76.0,76.1,61700.0,72.929,73.1017,72.9194,73.0154,61700.0
2013-03-25 09:35:00,76.1,76.35,76.09,76.26,29100.0,73.0154,73.2552,73.0058,73.1689,29100.0
2013-03-25 09:40:00,76.27,76.27,76.06,76.07,29900.0,73.1785,73.1785,72.977,72.9866,29900.0
2013-03-25 09:45:00,76.08,76.1,76.0,76.01,41200.0,72.9962,73.0154,72.9194,72.929,41200.0
2013-03-25 09:50:00,76.01,76.06,75.92,75.94,70400.0,72.929,72.977,72.8427,72.8618,70400.0
2013-03-25 09:55:00,75.93,76.03,75.89,76.03,40900.0,72.8522,72.9482,72.8139,72.9482,40900.0
2013-03-25 10:00:00,76.08,76.13,75.93,75.94,52700.0,72.9962,73.0441,72.8522,72.8618,52700.0
2013-03-25 10:05:00,75.94,76.03,75.9,75.91,40900.0,72.8618,72.9482,72.8235,72.8331,40900.0
2013-03-25 10:10:00,75.91,75.95,75.84,75.91,51000.0,72.8331,72.8714,72.7659,72.8331,51000.0
2013-03-25 10:15:00,75.91,75.92,75.81,75.84,43500.0,72.8331,72.8427,72.7371,72.7659,43500.0
2013-03-25 10:20:00,75.85,75.88,75.84,75.84,35100.0,72.7755,72.8043,72.7659,72.7659,35100.0
2013-03-25 10:25:00,75.84,75.85,75.78,75.8,37100.0,72.7659,72.7755,72.7083,72.7275,37100.0
2013-03-25 10:30:00,75.78,75.86,75.75,75.8,65600.0,72.7083,72.7851,72.6795,72.7275,65600.0
2013-03-25 10:35:00,75.8,75.81,75.63,75.64,67300.0,72.7275,72.7371,72.5644,72.574,67300.0
2013-03-25 10:40:00,75.63,75.78,75.63,75.77,53300.0,72.5644,72.7083,72.5644,72.6987,53300.0
2013-03-25 10:45:00,75.77,75.81,75.71,75.8,25600.0,72.6987,72.7371,72.6412,72.7275,25600.0
2013-03-25 10:50:00,75.81,75.81,75.67,75.7,21100.0,72.7371,72.7371,72.6028,72.6316,21100.0
2013-03-25 10:55:00,75.7,75.7,75.57,75.6,60000.0,72.6316,72.6316,72.5068,72.5356,60000.0
2013-03-25 11:00:00,75.59,75.6,75.47,75.51,57200.0,72.526,72.5356,72.4109,72.4493,57200.0
2013-03-25 11:05:00,75.51,75.52,75.38,75.45,44600.0,72.4493,72.4589,72.3245,72.3917,44600.0
2013-03-25 11:10:00,75.44,75.51,75.35,75.49,24700.0,72.3821,72.4493,72.2958,72.4301,24700.0
2013-03-25 11:15:00,75.49,75.53,75.24,75.26,33900.0,72.4301,72.4685,72.1902,72.2094,33900.0
2013-03-25 11:20:00,75.23,75.36,75.21,75.26,51400.0,72.1806,72.3053,72.1614,72.2094,51400.0
2013-03-25 11:25:00,75.26,75.27,75.16,75.2,25700.0,72.2094,72.219,72.1135,72.1518,25700.0
2013-03-25 11:30:00,75.2,75.49,75.19,75.39,28500.0,72.1518,72.4301,72.1422,72.3341,28500.0
2013-03-25 11:35:00,75.35,75.48,75.34,75.47,17600.0,72.2958,72.4205,72.2862,72.4109,17600.0
2013-03-25 11:40:00,75.48,75.5,75.4,75.5,29600.0,72.4205,72.4397,72.3437,72.4397,29600.0
2013-03-25 11:45:00,75.48,75.53,75.44,75.53,15800.0,72.4205,72.4685,72.3821,72.4685,15800.0
2013-03-25 11:50:00,75.54,75.54,75.4,75.45,18200.0,72.4781,72.4781,72.3437,72.3917,18200.0
2013-03-25 11:55:00,75.46,75.52,75.41,75.44,12200.0,72.4013,72.4589,72.3533,72.3821,12200.0
2013-03-25 12:00:00,75.44,75.55,75.42,75.43,23700.0,72.3821,72.4876,72.3629,72.3725,23700.0
2013-03-25 12:05:00,75.42,75.5,75.3,75.3,14000.0,72.3629,72.4397,72.2478,72.2478,14000.0
2013-03-25 12:10:00,75.28,75.39,75.23,75.35,38000.0,72.2286,72.3341,72.1806,72.2958,38000.0
2013-03-25 12:15:00,75.36,75.42,75.27,75.27,19600.0,72.3053,72.3629,72.219,72.219,19600.0
2013-03-25 12:20:00,75.27,75.28,75.16,75.17,38400.0,72.219,72.2286,72.1135,72.1231,38400.0
2013-03-25 12:25:00,75.15,75.21,75.02,75.02,26400.0,72.1039,72.1614,71.9791,71.9791,26400.0
2013-03-25 12:30:00,75.03,75.14,75.0,75.1,27200.0,71.9887,72.0943,71.9599,72.0559,27200.0
2013-03-25 12:35:00,75.11,75.18,75.09,75.17,13000.0,72.0655,72.1326,72.0463,72.1231,13000.0
2013-03-25 12:40:00,75.16,75.21,75.15,75.19,12500.0,72.1135,72.1614,72.1039,72.1422,12500.0
2013-03-25 12:45:00,75.18,75.22,75.15,75.2,17800.0,72.1326,72.171,72.1039,72.1518,17800.0
2013-03-25 12:50:00,75.2,75.21,74.95,74.95,17000.0,72.1518,72.1614,71.912,71.912,17000.0
2013-03-25 12:55:00,74.97,75.04,74.95,74.98,14100.0,71.9312,71.9983,71.912,71.9408,14100.0
2013-03-25 13:00:00,74.97,75.03,74.88,74.99,13900.0,71.9312,71.9887,71.8448,71.9503,13900.0
2013-03-25 13:05:00,74.98,74.99,74.76,74.77,25000.0,71.9408,71.9503,71.7297,71.7393,25000.0
2013-03-25 13:10:00,74.76,74.8,74.7,74.7,67700.0,71.7297,71.768,71.6721,71.6721,67700.0
2013-03-25 13:15:00,74.69,74.74,74.67,74.68,25600.0,71.6625,71.7105,71.6433,71.6529,25600.0
2013-03-25 13:20:00,74.68,74.79,74.67,74.71,31500.0,71.6529,71.7585,71.6433,71.6817,31500.0
2013-03-25 13:25:00,74.71,74.79,74.65,74.66,49900.0,71.6817,71.7585,71.6241,71.6337,49900.0
2013-03-25 13:30:00,74.66,74.7,74.61,74.7,31400.0,71.6337,71.6721,71.5858,71.6721,31400.0
2013-03-25 13:35:00,74.7,74.73,74.66,74.69,24900.0,71.6721,71.7009,71.6337,71.6625,24900.0
2013-03-25 13:40:00,74.69,74.7,74.63,74.67,46800.0,71.6625,71.6721,71.6049,71.6433,46800.0
2013-03-25 13:45:00,74.69,74.88,74.68,74.82,78300.0,71.6625,71.8448,71.6529,71.7872,78300.0
2013-03-25 13:50:00,74.83,74.9,74.75,74.78,85000.0,71.7968,71.864,71.7201,71.7489,85000.0
2013-03-25 13:55:00,74.78,74.98,74.78,74.88,57800.0,71.7489,71.9408,71.7489,71.8448,57800.0
2013-03-25 14:00:00,74.9,74.95,74.84,74.84,42300.0,71.864,71.912,71.8064,71.8064,42300.0
2013-03-25 14:05:00,74.85,75.01,74.84,75.0,29300.0,71.816,71.9695,71.8064,71.9599,29300.0
2013-03-25 14:10:00,75.0,75.01,74.88,74.88,26700.0,71.9599,71.9695,71.8448,71.8448,26700.0
2013-03-25 14:15:00,74.89,74.96,74.88,74.91,23400.0,71.8544,71.9216,71.8448,71.8736,23400.0
2013-03-25 14:20:00,74.9,75.01,74.9,74.96,27900.0,71.864,71.9695,71.864,71.9216,27900.0
2013-03-25 14:25:00,74.98,75.01,74.9,74.9,27700.0,71.9408,71.9695,71.864,71.864,27700.0
2013-03-25 14:30:00,74.88,74.92,74.84,74.88,33800.0,71.8448,71.8832,71.8064,71.8448,33800.0
2013-03-25 14:35:00,74.88,74.89,74.81,74.88,19200.0,71.8448,71.8544,71.7776,71.8448,19200.0
2013-03-25 14:40:00,74.87,74.9,74.84,74.87,41400.0,71.8352,71.864,71.8064,71.8352,41400.0
2013-03-25 14:45:00,74.87,74.88,74.77,74.79,29900.0,71.8352,71.8448,71.7393,71.7585,29900.0
2013-03-25 14:50:00,74.8,74.83,74.75,74.77,34900.0,71.768,71.7968,71.7201,71.7393,34900.0
2013-03-25 14:55:00,74.78,74.85,74.77,74.85,19100.0,71.7489,71.816,71.7393,71.816,19100.0
2013-03-25 15:00:00,74.85,74.89,74.77,74.83,32800.0,71.816,71.8544,71.7393,71.7968,32800.0
2013-03-25 15:05:00,74.83,74.83,74.78,74.8,26500.0,71.7968,71.7968,71.7489,71.768,26500.0
2013-03-25 15:10:00,74.81,74.87,74.79,74.85,35700.0,71.7776,71.8352,71.7585,71.816,35700.0
2013-03-25 15:15:00,74.85,74.86,74.76,74.76,30500.0,71.816,71.8256,71.7297,71.7297,30500.0
2013-03-25 15:20:00,74.76,74.85,74.71,74.75,30900.0,71.7297,71.816,71.6817,71.7201,30900.0
2013-03-25 15:25:00,74.78,74.79,74.72,74.76,42800.0,71.7489,71.7585,71.6913,71.7297,42800.0
2013-03-25 15:30:00,74.75,74.78,74.69,74.7,78500.0,71.7201,71.7489,71.6625,71.6721,78500.0
2013-03-25 15:35:00,74.7,74.77,74.67,74.75,65400.0,71.6721,71.7393,71.6433,71.7201,65400.0
2013-03-25 15:40:00,74.76,74.78,74.69,74.7,52800.0,71.7297,71.7489,71.6625,71.6721,52800.0
2013-03-25 15:45:00,74.7,74.71,74.58,74.6,78000.0,71.6721,71.6817,71.557,71.5762,78000.0
2013-03-25 15:50:00,74.61,74.69,74.59,74.66,192300.0,71.5858,71.6625,71.5666,71.6337,192300.0
2013-03-25 15:55:00,74.66,74.77,74.66,74.69,119300.0,71.6337,71.7393,71.6337,71.6625,119300.0
2013-03-26 09:30:00,74.88,74.99,74.72,74.77,64800.0,71.8448,71.9503,71.6913,71.7393,64800.0
2013-03-26 09:35:00,74.75,75.0,74.75,74.99,26300.0,71.7201,71.9599,71.7201,71.9503,26300.0
2013-03-26 09:40:00,75.0,75.18,74.96,75.14,49800.0,71.9599,72.1326,71.9216,72.0943,49800.0
2013-03-26 09:45:00,75.12,75.26,75.11,75.26,44100.0,72.0751,72.2094,72.0655,72.2094,44100.0
2013-03-26 09:50:00,75.3,75.42,75.3,75.39,23400.0,72.2478,72.3629,72.2478,72.3341,23400.0
2013-03-26 09:55:00,75.37,75.41,75.26,75.31,28800.0,72.3149,72.3533,72.2094,72.2574,28800.0
2013-03-26 10:00:00,75.28,75.28,75.06,75.08,44300.0,72.2286,72.2286,72.0175,72.0367,44300.0
2013-03-26 10:05:00,75.07,75.22,75.04,75.22,50100.0,72.0271,72.171,71.9983,72.171,50100.0
2013-03-26 10:10:00,75.22,75.33,75.17,75.23,26200.0,72.171,72.2766,72.1231,72.1806,26200.0
2013-03-26 10:15:00,75.24,75.24,75.12,75.2,18500.0,72.1902,72.1902,72.0751,72.1518,18500.0
2013-03-26 10:20:00,75.19,75.28,75.17,75.18,25400.0,72.1422,72.2286,72.1231,72.1326,25400.0
2013-03-26 10:25:00,75.16,75.21,75.16,75.17,23900.0,72.1135,72.1614,72.1135,72.1231,23900.0
2013-03-26 10:30:00,75.2,75.32,75.19,75.3,30800.0,72.1518,72.267,72.1422,72.2478,30800.0
2013-03-26 10:35:00,75.31,75.43,75.28,75.4,20500.0,72.2574,72.3725,72.2286,72.3437,20500.0
2013-03-26 10:40:00,75.4,75.4,75.18,75.18,31300.0,72.3437,72.3437,72.1326,72.1326,31300.0
2013-03-26 10:45:00,75.2,75.2,74.96,74.97,63600.0,72.1518,72.1518,71.9216,71.9312,63600.0
2013-03-26 10:50:00,74.99,75.06,74.98,75.0,74700.0,71.9503,72.0175,71.9408,71.9599,74700.0
2013-03-26 10:55:00,75.02,75.08,74.96,74.98,26300.0,71.9791,72.0367,71.9216,71.9408,26300.0
2013-03-26 11:00:00,74.99,75.18,74.97,75.17,16700.0,71.9503,72.1326,71.9312,72.1231,16700.0
2013-03-26 11:05:00,75.19,75.27,75.15,75.22,21900.0,72.1422,72.219,72.1039,72.171,21900.0
2013-03-26 11:10:00,75.26,75.3,75.24,75.29,21500.0,72.2094,72.2478,72.1902,72.2382,21500.0
2013-03-26 11:15:00,75.28,75.29,75.2,75.2,24900.0,72.2286,72.2382,72.1518,72.1518,24900.0
2013-03-26 11:20:00,75.22,75.28,75.2,75.27,8900.0,72.171,72.2286,72.1518,72.219,8900.0
2013-03-26 11:25:00,75.28,75.35,75.25,75.25,14600.0,72.2286,72.2958,72.1998,72.1998,14600.0
2013-03-26 11:30:00,75.26,75.32,75.21,75.21,16800.0,72.2094,72.267,72.1614,72.1614,16800.0
2013-03-26 11:35:00,75.19,75.22,75.14,75.14,9100.0,72.1422,72.171,72.0943,72.0943,9100.0
2013-03-26 11:40:00,75.16,75.17,75.1,75.1,25600.0,72.1135,72.1231,72.0559,72.0559,25600.0
2013-03-26 11:45:00,75.1,75.11,75.0,75.1,20000.0,72.0559,72.0655,71.9599,72.0559,20000.0
2013-03-26 11:50:00,75.08,75.1,74.97,74.97,31900.0,72.0367,72.0559,71.9312,71.9312,31900.0
2013-03-26 11:55:00,74.96,75.11,74.96,75.02,39800.0,71.9216,72.0655,71.9216,71.9791,39800.0
2013-03-26 12:00:00,75.02,75.04,74.98,75.0,71900.0,71.9791,71.9983,71.9408,71.9599,71900.0
2013-03-26 12:05:00,75.0,75.02,74.88,74.88,46900.0,71.9599,71.9791,71.8448,71.8448,46900.0
2013-03-26 12:10:00,74.89,74.92,74.83,74.87,24500.0,71.8544,71.8832,71.7968,71.8352,24500.0
2013-03-26 12:15:00,74.88,74.93,74.82,74.84,20400.0,71.8448,71.8928,71.7872,71.8064,20400.0
2013-03-26 12:20:00,74.84,74.88,74.83,74.86,9100.0,71.8064,71.8448,71.7968,71.8256,9100.0
2013-03-26 12:25:00,74.86,74.9,74.83,74.9,9100.0,71.8256,71.864,71.7968,71.864,9100.0
2013-03-26 12:30:00,74.92,74.98,74.88,74.95,30600.0,71.8832,71.9408,71.8448,71.912,30600.0
2013-03-26 12:35:00,74.96,74.96,74.83,74.9,26600.0,71.9216,71.9216,71.7968,71.864,26600.0
2013-03-26 12:40:00,74.91,75.0,74.9,74.99,14000.0,71.8736,71.9599,71.864,71.9503,14000.0
2013-03-26 12:45:00,74.99,75.0,74.82,74.84,46800.0,71.9503,71.9599,71.7872,71.8064,46800.0
2013-03-26 12:50:00,74.84,74.84,74.78,74.79,14600.0,71.8064,71.8064,71.7489,71.7585,14600.0
2013-03-26 12:55:00,74.79,74.84,74.73,74.82,11900.0,71.7585,71.8064,71.7009,71.7872,11900.0
2013-03-26 13:00:00,74.82,74.92,74.82,74.9,13800.0,71.7872,71.8832,71.7872,71.864,13800.0
2013-03-26 13:05:00,74.92,74.96,74.91,74.96,10500.0,71.8832,71.9216,71.8736,71.9216,10500.0
2013-03-26 13:10:00,74.97,74.98,74.9,74.91,19900.0,71.9312,71.9408,71.864,71.8736,19900.0
2013-03-26 13:15:00,74.9,74.91,74.86,74.87,15400.0,71.864,71.8736,71.8256,71.8352,15400.0
2013-03-26 13:20:00,74.88,74.97,74.86,74.97,21900.0,71.8448,71.9312,71.8256,71.9312,21900.0
2013-03-26 13:25:00,74.97,74.98,74.91,74.91,19600.0,71.9312,71.9408,71.8736,71.8736,19600.0
2013-03-26 13:30:00,74.91,74.93,74.9,74.93,20900.0,71.8736,71.8928,71.864,71.8928,20900.0
2013-03-26 13:35:00,74.92,74.93,74.86,74.88,17100.0,71.8832,71.8928,71.8256,71.8448,17100.0
2013-03-26 13:40:00,74.87,74.88,74.79,74.82,25900.0,71.8352,71.8448,71.7585,71.7872,25900.0
2013-03-26 13:45:00,74.85,74.87,74.82,74.83,22400.0,71.816,71.8352,71.7872,71.7968,22400.0
2013-03-26 13:50:00,74.84,74.9,74.84,74.88,20700.0,71.8064,71.864,71.8064,71.8448,20700.0
2013-03-26 13:55:00,74.9,74.91,74.85,74.88,86500.0,71.864,71.8736,71.816,71.8448,86500.0
2013-03-26 14:00:00,74.89,74.89,74.82,74.84,43100.0,71.8544,71.8544,71.7872,71.8064,43100.0
2013-03-26 14:05:00,74.84,74.84,74.8,74.8,16800.0,71.8064,71.8064,71.768,71.768,16800.0
2013-03-26 14:10:00,74.81,74.82,74.8,74.81,14200.0,71.7776,71.7872,71.768,71.7776,14200.0
2013-03-26 14:15:00,74.81,74.85,74.78,74.84,28900.0,71.7776,71.816,71.7489,71.8064,28900.0
2013-03-26 14:20:00,74.85,74.85,74.8,74.81,31200.0,71.816,71.816,71.768,71.7776,31200.0
2013-03-26 14:25:00,74.81,74.81,74.77,74.79,26400.0,71.7776,71.7776,71.7393,71.7585,26400.0
2013-03-26 14:30:00,74.79,74.82,74.73,74.74,35000.0,71.7585,71.7872,71.7009,71.7105,35000.0
2013-03-26 14:35:00,74.75,74.77,74.74,74.75,29000.0,71.7201,71.7393,71.7105,71.7201,29000.0
2013-03-26 14:40:00,74.76,74.77,74.73,74.75,33800.0,71.7297,71.7393,71.7009,71.7201,33800.0
2013-03-26 14:45:00,74.76,74.76,74.72,74.74,64100.0,71.7297,71.7297,71.6913,71.7105,64100.0
2013-03-26 14:50:00,74.74,74.76,74.73,74.75,89500.0,71.7105,71.7297,71.7009,71.7201,89500.0
2013-03-26 14:55:00,74.76,74.77,74.73,74.76,72100.0,71.7297,71.7393,71.7009,71.7297,72100.0
2013-03-26 15:00:00,74.75,74.76,74.68,74.72,120200.0,71.7201,71.7297,71.6529,71.6913,120200.0
2013-03-26 15:05:00,74.72,74.73,74.69,74.7,152100.0,71.6913,71.7009,71.6625,71.6721,152100.0
2013-03-26 15:10:00,74.7,74.7,74.66,74.67,129500.0,71.6721,71.6721,71.6337,71.6433,129500.0
2013-03-26 15:15:00,74.67,74.77,74.66,74.77,182700.0,71.6433,71.7393,71.6337,71.7393,182700.0
2013-03-26 15:20:00,74.77,74.87,74.76,74.85,40000.0,71.7393,71.8352,71.7297,71.816,40000.0
2013-03-26 15:25:00,74.85,74.97,74.85,74.96,54000.0,71.816,71.9312,71.816,71.9216,54000.0
2013-03-26 15:30:00,74.96,75.02,74.95,75.02,34200.0,71.9216,71.9791,71.912,71.9791,34200.0
2013-03-26 15:35:00,75.02,75.03,75.0,75.02,27100.0,71.9791,71.9887,71.9599,71.9791,27100.0
2013-03-26 15:40:00,75.01,75.04,75.0,75.03,37200.0,71.9695,71.9983,71.9599,71.9887,37200.0
2013-03-26 15:45:00,75.02,75.03,74.97,75.01,61400.0,71.9791,71.9887,71.9312,71.9695,61400.0
2013-03-26 15:50:00,75.01,75.01,74.85,74.89,94800.0,71.9695,71.9695,71.816,71.8544,94800.0
2013-03-26 15:55:00,74.89,74.99,74.89,74.9,212600.0,71.8544,71.9503,71.8544,71.864,212600.0
2013-03-27 09:30:00,74.69,74.69,73.81,74.17,57400.0,71.6625,71.6625,70.8182,71.1636,57400.0
2013-03-27 09:35:00,74.19,74.39,74.19,74.37,45100.0,71.1828,71.3747,71.1828,71.3555,45100.0
2013-03-27 09:40:00,74.37,74.5,74.37,74.47,33600.0,71.3555,71.4802,71.3555,71.4514,33600.0
2013-03-27 09:45:00,74.47,74.57,74.41,74.47,36100.0,71.4514,71.5474,71.3939,71.4514,36100.0
2013-03-27 09:50:00,74.48,74.48,74.3,74.47,37700.0,71.461,71.461,71.2883,71.4514,37700.0
2013-03-27 09:55:00,74.47,74.56,74.38,74.38,42000.0,71.4514,71.5378,71.3651,71.3651,42000.0
2013-03-27 10:00:00,74.4,74.56,74.36,74.56,27400.0,71.3843,71.5378,71.3459,71.5378,27400.0
2013-03-27 10:05:00,74.53,74.57,74.48,74.53,39800.0,71.509,71.5474,71.461,71.509,39800.0
2013-03-27 10:10:00,74.55,74.59,74.46,74.51,25700.0,71.5282,71.5666,71.4418,71.4898,25700.0
2013-03-27 10:15:00,74.51,74.51,74.38,74.5,36600.0,71.4898,71.4898,71.3651,71.4802,36600.0
2013-03-27 10:20:00,74.48,74.5,74.46,74.49,43700.0,71.461,71.4802,71.4418,71.4706,43700.0
2013-03-27 10:25:00,74.49,74.5,74.42,74.49,72900.0,71.4706,71.4802,71.4035,71.4706,72900.0
2013-03-27 10:30:00,74.5,74.5,74.47,74.5,84100.0,71.4802,71.4802,71.4514,71.4802,84100.0
2013-03-27 10:35:00,74.5,74.61,74.5,74.61,49400.0,71.4802,71.5858,71.4802,71.5858,49400.0
2013-03-27 10:40:00,74.62,74.9,74.61,74.78,43100.0,71.5953,71.864,71.5858,71.7489,43100.0
2013-03-27 10:45:00,74.79,74.91,74.79,74.87,44800.0,71.7585,71.8736,71.7585,71.8352,44800.0
2013-03-27 10:50:00,74.86,74.87,74.81,74.81,11000.0,71.8256,71.8352,71.7776,71.7776,11000.0
2013-03-27 10:55:00,74.79,74.85,74.76,74.78,24100.0,71.7585,71.816,71.7297,71.7489,24100.0
2013-03-27 11:00:00,74.79,74.82,74.72,74.72,27300.0,71.7585,71.7872,71.6913,71.6913,27300.0
2013-03-27 11:05:00,74.71,74.73,74.62,74.64,21800.0,71.6817,71.7009,71.5953,71.6145,21800.0
2013-03-27 11:10:00,74.64,74.86,74.64,74.78,46000.0,71.6145,71.8256,71.6145,71.7489,46000.0
2013-03-27 11:15:00,74.77,74.85,74.77,74.78,51300.0,71.7393,71.816,71.7393,71.7489,51300.0
2013-03-27 11:20:00,74.79,74.86,74.77,74.81,28200.0,71.7585,71.8256,71.7393,71.7776,28200.0
2013-03-27 11:25:00,74.82,75.05,74.82,75.01,35400.0,71.7872,72.0079,71.7872,71.9695,35400.0
2013-03-27 11:30:00,75.02,75.19,75.0,75.16,48900.0,71.9791,72.1422,71.9599,72.1135,48900.0
2013-03-27 11:35:00,75.16,75.16,75.04,75.08,11400.0,72.1135,72.1135,71.9983,72.0367,11400.0
2013-03-27 11:40:00,75.07,75.1,75.0,75.1,13100.0,72.0271,72.0559,71.9599,72.0559,13100.0
2013-03-27 11:45:00,75.13,75.14,74.96,74.96,13100.0,72.0847,72.0943,71.9216,71.9216,13100.0
2013-03-27 11:50:00,74.96,75.0,74.9,74.9,13400.0,71.9216,71.9599,71.864,71.864,13400.0
2013-03-27 11:55:00,74.91,74.93,74.85,74.9,15400.0,71.8736,71.8928,71.816,71.864,15400.0
2013-03-27 12:00:00,74.91,75.0,74.9,74.97,11400.0,71.8736,71.9599,71.864,71.9312,11400.0
2013-03-27 12:05:00,74.96,74.96,74.83,74.83,12200.0,71.9216,71.9216,71.7968,71.7968,12200.0
2013-03-27 12:10:00,74.85,74.94,74.83,74.92,15400.0,71.816,71.9024,71.7968,71.8832,15400.0
2013-03-27 12:15:00,74.93,74.99,74.93,74.95,18900.0,71.8928,71.9503,71.8928,71.912,18900.0
2013-03-27 12:20:00,74.96,75.0,74.94,74.99,16400.0,71.9216,71.9599,71.9024,71.9503,16400.0
2013-03-27 12:25:00,74.98,74.98,74.91,74.97,13600.0,71.9408,71.9408,71.8736,71.9312,13600.0
2013-03-27 12:30:00,74.97,75.0,74.92,74.99,20700.0,71.9312,71.9599,71.8832,71.9503,20700.0
2013-03-27 12:35:00,74.99,75.0,74.97,74.97,24700.0,71.9503,71.9599,71.9312,71.9312,24700.0
2013-03-27 12:40:00,74.97,74.99,74.93,74.96,32300.0,71.9312,71.9503,71.8928,71.9216,32300.0
2013-03-27 12:45:00,74.97,75.0,74.9,74.9,13800.0,71.9312,71.9599,71.864,71.864,13800.0
2013-03-27 12:50:00,74.89,75.0,74.87,74.97,28400.0,71.8544,71.9599,71.8352,71.9312,28400.0
2013-03-27 12:55:00,74.98,75.0,74.95,74.98,12600.0,71.9408,71.9599,71.912,71.9408,12600.0
2013-03-27 13:00:00,74.97,75.0,74.94,74.95,12300.0,71.9312,71.9599,71.9024,71.912,12300.0
2013-03-27 13:05:00,74.95,75.0,74.92,74.95,21800.0,71.912,71.9599,71.8832,71.912,21800.0
2013-03-27 13:10:00,74.95,74.99,74.93,74.98,15900.0,71.912,71.9503,71.8928,71.9408,15900.0
2013-03-27 13:15:00,74.98,75.0,74.95,74.95,13400.0,71.9408,71.9599,71.912,71.912,13400.0
2013-03-27 13:20:00,74.95,74.99,74.92,74.99,18000.0,71.912,71.9503,71.8832,71.9503,18000.0
2013-03-27 13:25:00,74.98,75.0,74.97,74.98,12700.0,71.9408,71.9599,71.9312,71.9408,12700.0
2013-03-27 13:30:00,74.98,75.0,74.98,75.0,21700.0,71.9408,71.9599,71.9408,71.9599,21700.0
2013-03-27 13:35:00,74.99,75.07,74.99,75.02,28400.0,71.9503,72.0271,71.9503,71.9791,28400.0
2013-03-27 13:40:00,75.02,75.14,75.02,75.06,21700.0,71.9791,72.0943,71.9791,72.0175,21700.0
2013-03-27 13:45:00,75.07,75.11,75.06,75.1,16200.0,72.0271,72.0655,72.0175,72.0559,16200.0
2013-03-27 13:50:00,75.09,75.1,74.97,75.02,21600.0,72.0463,72.0559,71.9312,71.9791,21600.0
2013-03-27 13:55:00,75.02,75.1,75.0,75.1,19700.0,71.9791,72.0559,71.9599,72.0559,19700.0
2013-03-27 14:00:00,75.11,75.15,75.06,75.15,18300.0,72.0655,72.1039,72.0175,72.1039,18300.0
2013-03-27 14:05:00,75.15,75.2,75.07,75.07,15000.0,72.1039,72.1518,72.0271,72.0271,15000.0
2013-03-27 14:10:00,75.06,75.09,75.02,75.06,30600.0,72.0175,72.0463,71.9791,72.0175,30600.0
2013-03-27 14:15:00,75.05,75.06,75.0,75.05,17000.0,72.0079,72.0175,71.9599,72.0079,17000.0
2013-03-27 14:20:00,75.05,75.07,75.01,75.02,20300.0,72.0079,72.0271,71.9695,71.9791,20300.0
2013-03-27 14:25:00,75.01,75.06,75.0,75.05,20800.0,71.9695,72.0175,71.9599,72.0079,20800.0
2013-03-27 14:30:00,75.05,75.17,75.05,75.17,29200.0,72.0079,72.1231,72.0079,72.1231,29200.0
2013-03-27 14:35:00,75.17,75.22,75.15,75.2,15500.0,72.1231,72.171,72.1039,72.1518,15500.0
2013-03-27 14:40:00,75.2,75.25,75.17,75.2,15800.0,72.1518,72.1998,72.1231,72.1518,15800.0
2013-03-27 14:45:00,75.21,75.21,75.14,75.14,17500.0,72.1614,72.1614,72.0943,72.0943,17500.0
2013-03-27 14:50:00,75.13,75.21,75.13,75.16,15400.0,72.0847,72.1614,72.0847,72.1135,15400.0
2013-03-27 14:55:00,75.15,75.2,75.11,75.2,20600.0,72.1039,72.1518,72.0655,72.1518,20600.0
2013-03-27 15:00:00,75.2,75.24,75.13,75.13,22900.0,72.1518,72.1902,72.0847,72.0847,22900.0
2013-03-27 15:05:00,75.12,75.19,75.08,75.17,18600.0,72.0751,72.1422,72.0367,72.1231,18600.0
2013-03-27 15:10:00,75.17,75.21,75.12,75.2,23700.0,72.1231,72.1614,72.0751,72.1518,23700.0
2013-03-27 15:15:00,75.2,75.21,75.15,75.19,15200.0,72.1518,72.1614,72.1039,72.1422,15200.0
2013-03-27 15:20:00,75.19,75.23,75.17,75.21,25400.0,72.1422,72.1806,72.1231,72.1614,25400.0
2013-03-27 15:25:00,75.2,75.3,75.18,75.26,30400.0,72.1518,72.2478,72.1326,72.2094,30400.0
2013-03-27 15:30:00,75.25,75.31,75.22,75.23,37600.0,72.1998,72.2574,72.171,72.1806,37600.0
2013-03-27 15:35:00,75.22,75.27,75.2,75.25,42600.0,72.171,72.219,72.1518,72.1998,42600.0
2013-03-27 15:40:00,75.25,75.3,75.25,75.3,35100.0,72.1998,72.2478,72.1998,72.2478,35100.0
2013-03-27 15:45:00,75.29,75.3,75.14,75.14,55900.0,72.2382,72.2478,72.0943,72.0943,55900.0
2013-03-27 15:50:00,75.15,75.22,75.13,75.14,61800.0,72.1039,72.171,72.0847,72.0943,61800.0
2013-03-27 15:55:00,75.13,75.2,75.09,75.18,124300.0,72.0847,72.1518,72.0463,72.1326,124300.0
2013-03-28 09:30:00,75.22,75.22,75.0,75.16,17600.0,72.171,72.171,71.9599,72.1135,17600.0
2013-03-28 09:35:00,75.15,75.31,75.14,75.28,14500.0,72.1039,72.2574,72.0943,72.2286,14500.0
2013-03-28 09:40:00,75.28,75.39,75.28,75.34,29600.0,72.2286,72.3341,72.2286,72.2862,29600.0
2013-03-28 09:45:00,75.33,75.42,75.31,75.4,16700.0,72.2766,72.3629,72.2574,72.3437,16700.0
2013-03-28 09:50:00,75.41,75.43,75.33,75.4,18600.0,72.3533,72.3725,72.2766,72.3437,18600.0
2013-03-28 09:55:00,75.4,75.49,75.32,75.33,22500.0,72.3437,72.4301,72.267,72.2766,22500.0
2013-03-28 10:00:00,75.32,75.4,75.32,75.38,28300.0,72.267,72.3437,72.267,72.3245,28300.0
2013-03-28 10:05:00,75.4,75.4,75.3,75.34,25000.0,72.3437,72.3437,72.2478,72.2862,25000.0
2013-03-28 10:10:00,75.35,75.6,75.34,75.59,38600.0,72.2958,72.5356,72.2862,72.526,38600.0
2013-03-28 10:15:00,75.59,75.7,75.55,75.7,18800.0,72.526,72.6316,72.4876,72.6316,18800.0
2013-03-28 10:20:00,75.7,75.81,75.67,75.74,34800.0,72.6316,72.7371,72.6028,72.6699,34800.0
2013-03-28 10:25:00,75.75,75.89,75.75,75.89,24400.0,72.6795,72.8139,72.6795,72.8139,24400.0
2013-03-28 10:30:00,75.89,75.95,75.87,75.91,21600.0,72.8139,72.8714,72.7947,72.8331,21600.0
2013-03-28 10:35:00,75.9,76.0,75.85,76.0,18100.0,72.8235,72.9194,72.7755,72.9194,18100.0
2013-03-28 10:40:00,76.0,76.03,75.89,75.94,36300.0,72.9194,72.9482,72.8139,72.8618,36300.0
2013-03-28 10:45:00,75.93,76.01,75.92,75.94,20500.0,72.8522,72.929,72.8427,72.8618,20500.0
2013-03-28 10:50:00,75.94,76.0,75.91,75.99,12300.0,72.8618,72.9194,72.8331,72.9098,12300.0
2013-03-28 10:55:00,75.97,76.2,75.96,76.16,25600.0,72.8906,73.1113,72.881,73.0729,25600.0
2013-03-28 11:00:00,76.16,76.2,76.16,76.17,15200.0,73.0729,73.1113,73.0729,73.0825,15200.0
2013-03-28 11:05:00,76.18,76.2,76.04,76.07,17800.0,73.0921,73.1113,72.9578,72.9866,17800.0
2013-03-28 11:10:00,76.07,76.14,76.05,76.13,13200.0,72.9866,73.0537,72.9674,73.0441,13200.0
2013-03-28 11:15:00,76.12,76.12,76.06,76.07,11100.0,73.0345,73.0345,72.977,72.9866,11100.0
2013-03-28 11:20:00,76.07,76.1,76.05,76.08,17800.0,72.9866,73.0154,72.9674,72.9962,17800.0
2013-03-28 11:25:00,76.08,76.09,76.03,76.09,17300.0,72.9962,73.0058,72.9482,73.0058,17300.0
2013-03-28 11:30:00,76.08,76.13,76.05,76.05,12900.0,72.9962,73.0441,72.9674,72.9674,12900.0
2013-03-28 11:35:00,76.06,76.08,76.03,76.04,9900.0,72.977,72.9962,72.9482,72.9578,9900.0
2013-03-28 11:40:00,76.04,76.04,75.96,75.99,11200.0,72.9578,72.9578,72.881,72.9098,11200.0
2013-03-28 11:45:00,76.0,76.02,75.97,76.02,5100.0,72.9194,72.9386,72.8906,72.9386,5100.0
2013-03-28 11:50:00,76.03,76.09,75.99,76.05,14200.0,72.9482,73.0058,72.9098,72.9674,14200.0
2013-03-28 11:55:00,76.03,76.17,76.01,76.14,12600.0,72.9482,73.0825,72.929,73.0537,12600.0
2013-03-28 12:00:00,76.12,76.12,76.0,76.0,9200.0,73.0345,73.0345,72.9194,72.9194,9200.0
2013-03-28 12:05:00,76.02,76.07,76.02,76.02,5200.0,72.9386,72.9866,72.9386,72.9386,5200.0
2013-03-28 12:10:00,76.02,76.06,76.01,76.03,8800.0,72.9386,72.977,72.929,72.9482,8800.0
2013-03-28 12:15:00,76.04,76.04,75.96,75.97,6900.0,72.9578,72.9578,72.881,72.8906,6900.0
2013-03-28 12:20:00,75.97,75.99,75.93,75.95,7200.0,72.8906,72.9098,72.8522,72.8714,7200.0
2013-03-28 12:25:00,75.95,75.96,75.91,75.94,5900.0,72.8714,72.881,72.8331,72.8618,5900.0
2013-03-28 12:30:00,75.95,75.99,75.92,75.99,4700.0,72.8714,72.9098,72.8427,72.9098,4700.0
2013-03-28 12:35:00,75.98,76.01,75.97,76.0,3800.0,72.9002,72.929,72.8906,72.9194,3800.0
2013-03-28 12:40:00,75.99,76.05,75.98,76.05,4900.0,72.9098,72.9674,72.9002,72.9674,4900.0
2013-03-28 12:45:00,76.03,76.14,76.03,76.14,9000.0,72.9482,73.0537,72.9482,73.0537,9000.0
2013-03-28 12:50:00,76.12,76.14,76.08,76.12,6200.0,73.0345,73.0537,72.9962,73.0345,6200.0
2013-03-28 12:55:00,76.09,76.11,76.08,76.1,3600.0,73.0058,73.0249,72.9962,73.0154,3600.0
2013-03-28 13:00:00,76.1,76.13,76.0,76.0,16100.0,73.0154,73.0441,72.9194,72.9194,16100.0
2013-03-28 13:05:00,75.99,76.02,75.97,75.97,9600.0,72.9098,72.9386,72.8906,72.8906,9600.0
2013-03-28 13:10:00,75.97,76.03,75.97,76.01,5400.0,72.8906,72.9482,72.8906,72.929,5400.0
2013-03-28 13:15:00,76.02,76.03,76.02,76.03,3600.0,72.9386,72.9482,72.9386,72.9482,3600.0
2013-03-28 13:20:00,76.03,76.03,75.99,76.0,11400.0,72.9482,72.9482,72.9098,72.9194,11400.0
2013-03-28 13:25:00,76.0,76.05,76.0,76.04,19200.0,72.9194,72.9674,72.9194,72.9578,19200.0
2013-03-28 13:30:00,76.03,76.05,76.03,76.05,16300.0,72.9482,72.9674,72.9482,72.9674,16300.0
2013-03-28 13:35:00,76.05,76.05,76.02,76.05,15500.0,72.9674,72.9674,72.9386,72.9674,15500.0
2013-03-28 13:40:00,76.05,76.09,76.05,76.09,12600.0,72.9674,73.0058,72.9674,73.0058,12600.0
2013-03-28 13:45:00,76.09,76.09,76.07,76.07,12800.0,73.0058,73.0058,72.9866,72.9866,12800.0
2013-03-28 13:50:00,76.08,76.12,76.08,76.11,8600.0,72.9962,73.0345,72.9962,73.0249,8600.0
2013-03-28 13:55:00,76.11,76.17,76.09,76.17,10200.0,73.0249,73.0825,73.0058,73.0825,10200.0
2013-03-28 14:00:00,76.17,76.2,76.17,76.2,6300.0,73.0825,73.1113,73.0825,73.1113,6300.0
2013-03-28 14:05:00,76.18,76.2,76.18,76.19,3900.0,73.0921,73.1113,73.0921,73.1017,3900.0
2013-03-28 14:10:00,76.2,76.21,76.16,76.19,6400.0,73.1113,73.1209,73.0729,73.1017,6400.0
2013-03-28 14:15:00,76.18,76.2,76.15,76.2,5700.0,73.0921,73.1113,73.0633,73.1113,5700.0
2013-03-28 14:20:00,76.2,76.26,76.2,76.26,12000.0,73.1113,73.1689,73.1113,73.1689,12000.0
2013-03-28 14:25:00,76.26,76.3,76.25,76.3,6300.0,73.1689,73.2072,73.1593,73.2072,6300.0
2013-03-28 14:30:00,76.3,76.31,76.24,76.24,16100.0,73.2072,73.2168,73.1497,73.1497,16100.0
2013-03-28 14:35:00,76.24,76.24,76.21,76.21,7200.0,73.1497,73.1497,73.1209,73.1209,7200.0
2013-03-28 14:40:00,76.2,76.23,76.19,76.21,5700.0,73.1113,73.1401,73.1017,73.1209,5700.0
2013-03-28 14:45:00,76.2,76.24,76.2,76.23,8500.0,73.1113,73.1497,73.1113,73.1401,8500.0
2013-03-28 14:50:00,76.23,76.25,76.19,76.21,11200.0,73.1401,73.1593,73.1017,73.1209,11200.0
2013-03-28 14:55:00,76.21,76.23,76.2,76.2,6200.0,73.1209,73.1401,73.1113,73.1113,6200.0
2013-03-28 15:00:00,76.2,76.21,76.18,76.21,9600.0,73.1113,73.1209,73.0921,73.1209,9600.0
2013-03-28 15:05:00,76.21,76.25,76.14,76.25,43600.0,73.1209,73.1593,73.0537,73.1593,43600.0
2013-03-28 15:10:00,76.24,76.3,76.23,76.3,23000.0,73.1497,73.2072,73.1401,73.2072,23000.0
2013-03-28 15:15:00,76.29,76.33,76.24,76.25,19000.0,73.1977,73.236,73.1497,73.1593,19000.0
2013-03-28 15:20:00,76.26,76.3,76.24,76.26,19600.0,73.1689,73.2072,73.1497,73.1689,19600.0
2013-03-28 15:25:00,76.26,76.34,76.24,76.33,38100.0,73.1689,73.2456,73.1497,73.236,38100.0
2013-03-28 15:30:00,76.34,76.38,76.32,76.38,53500.0,73.2456,73.284,73.2264,73.284,53500.0
2013-03-28 15:35:00,76.39,76.4,76.35,76.38,25500.0,73.2936,73.3032,73.2552,73.284,25500.0
2013-03-28 15:40:00,76.38,76.44,76.37,76.42,52700.0,73.284,73.3416,73.2744,73.3224,52700.0
2013-03-28 15:45:00,76.42,76.5,76.41,76.5,44400.0,73.3224,73.3991,73.3128,73.3991,44400.0
2013-03-28 15:50:00,76.49,76.57,76.49,76.57,69700.0,73.3895,73.4663,73.3895,73.4663,69700.0
2013-03-28 15:55:00,76.55,76.61,76.49,76.49,151000.0,73.4471,73.5047,73.3895,73.3895,151000.0
2013-04-01 09:30:00,76.28,76.35,75.95,76.01,28600.0,73.1881,73.2552,72.8714,72.929,28600.0
2013-04-01 09:35:00,76.0,76.1,75.94,76.0,14400.0,72.9194,73.0154,72.8618,72.9194,14400.0
2013-04-01 09:40:00,76.03,76.1,75.95,75.99,9300.0,72.9482,73.0154,72.8714,72.9098,9300.0
2013-04-01 09:45:00,76.02,76.11,75.94,76.09,26400.0,72.9386,73.0249,72.8618,73.0058,26400.0
2013-04-01 09:50:00,76.08,76.17,76.0,76.03,21700.0,72.9962,73.0825,72.9194,72.9482,21700.0
2013-04-01 09:55:00,76.0,76.03,75.9,75.96,6100.0,72.9194,72.9482,72.8235,72.881,6100.0
2013-04-01 10:00:00,75.98,76.03,75.65,75.79,27800.0,72.9002,72.9482,72.5836,72.7179,27800.0
2013-04-01 10:05:00,75.81,75.86,75.69,75.73,51700.0,72.7371,72.7851,72.622,72.6604,51700.0
2013-04-01 10:10:00,75.72,75.84,75.7,75.74,9400.0,72.6508,72.7659,72.6316,72.6699,9400.0
2013-04-01 10:15:00,75.75,75.75,75.7,75.72,6400.0,72.6795,72.6795,72.6316,72.6508,6400.0
2013-04-01 10:20:00,75.73,75.81,75.72,75.75,7600.0,72.6604,72.7371,72.6508,72.6795,7600.0
2013-04-01 10:25:00,75.74,75.83,75.74,75.82,8500.0,72.6699,72.7563,72.6699,72.7467,8500.0
2013-04-01 10:30:00,75.84,75.84,75.7,75.72,13300.0,72.7659,72.7659,72.6316,72.6508,13300.0
2013-04-01 10:35:00,75.74,75.78,75.64,75.68,19600.0,72.6699,72.7083,72.574,72.6124,19600.0
2013-04-01 10:40:00,75.69,75.69,75.58,75.64,15200.0,72.622,72.622,72.5164,72.574,15200.0
2013-04-01 10:45:00,75.66,75.66,75.51,75.54,7000.0,72.5932,72.5932,72.4493,72.4781,7000.0
2013-04-01 10:50:00,75.54,75.55,75.49,75.5,11600.0,72.4781,72.4876,72.4301,72.4397,11600.0
2013-04-01 10:55:00,75.52,75.57,75.42,75.42,12900.0,72.4589,72.5068,72.3629,72.3629,12900.0
2013-04-01 11:00:00,75.43,75.52,75.39,75.52,21600.0,72.3725,72.4589,72.3341,72.4589,21600.0
2013-04-01 11:05:00,75.52,75.63,75.52,75.59,19700.0,72.4589,72.5644,72.4589,72.526,19700.0
2013-04-01 11:10:00,75.58,75.64,75.55,75.64,14000.0,72.5164,72.574,72.4876,72.574,14000.0
2013-04-01 11:15:00,75.64,75.64,75.55,75.57,8800.0,72.574,72.574,72.4876,72.5068,8800.0
2013-04-01 11:20:00,75.56,75.57,75.46,75.52,14400.0,72.4972,72.5068,72.4013,72.4589,14400.0
2013-04-01 11:25:00,75.5,75.6,75.49,75.59,10900.0,72.4397,72.5356,72.4301,72.526,10900.0
2013-04-01 11:30:00,75.59,75.65,75.58,75.6,15700.0,72.526,72.5836,72.5164,72.5356,15700.0
2013-04-01 11:35:00,75.59,75.67,75.54,75.59,29500.0,72.526,72.6028,72.4781,72.526,29500.0
2013-04-01 11:40:00,75.59,75.64,75.55,75.61,13000.0,72.526,72.574,72.4876,72.5452,13000.0
2013-04-01 11:45:00,75.62,75.75,75.61,75.75,22200.0,72.5548,72.6795,72.5452,72.6795,22200.0
2013-04-01 11:50:00,75.74,75.74,75.63,75.67,11000.0,72.6699,72.6699,72.5644,72.6028,11000.0
2013-04-01 11:55:00,75.67,75.7,75.62,75.69,23700.0,72.6028,72.6316,72.5548,72.622,23700.0
2013-04-01 12:00:00,75.69,75.72,75.65,75.68,8700.0,72.622,72.6508,72.5836,72.6124,8700.0
2013-04-01 12:05:00,75.68,75.81,75.68,75.71,38800.0,72.6124,72.7371,72.6124,72.6412,38800.0
2013-04-01 12:10:00,75.71,75.71,75.61,75.62,8100.0,72.6412,72.6412,72.5452,72.5548,8100.0
2013-04-01 12:15:00,75.61,75.68,75.58,75.61,28200.0,72.5452,72.6124,72.5164,72.5452,28200.0
2013-04-01 12:20:00,75.6,75.61,75.51,75.51,18200.0,72.5356,72.5452,72.4493,72.4493,18200.0
2013-04-01 12:25:00,75.52,75.55,75.44,75.48,20300.0,72.4589,72.4876,72.3821,72.4205,20300.0
2013-04-01 12:30:00,75.47,75.47,75.43,75.45,10700.0,72.4109,72.4109,72.3725,72.3917,10700.0
2013-04-01 12:35:00,75.45,75.53,75.45,75.51,10800.0,72.3917,72.4685,72.3917,72.4493,10800.0
2013-04-01 12:40:00,75.51,75.55,75.48,75.48,19700.0,72.4493,72.4876,72.4205,72.4205,19700.0
2013-04-01 12:45:00,75.48,75.5,75.47,75.5,6300.0,72.4205,72.4397,72.4109,72.4397,6300.0
2013-04-01 12:50:00,75.49,75.51,75.48,75.49,17200.0,72.4301,72.4493,72.4205,72.4301,17200.0
2013-04-01 12:55:00,75.48,75.52,75.48,75.5,14000.0,72.4205,72.4589,72.4205,72.4397,14000.0
2013-04-01 13:00:00,75.5,75.51,75.46,75.5,10100.0,72.4397,72.4493,72.4013,72.4397,10100.0
2013-04-01 13:05:00,75.5,75.5,75.47,75.5,12300.0,72.4397,72.4397,72.4109,72.4397,12300.0
2013-04-01 13:10:00,75.49,75.52,75.49,75.49,8500.0,72.4301,72.4589,72.4301,72.4301,8500.0
2013-04-01 13:15:00,75.5,75.5,75.48,75.48,8700.0,72.4397,72.4397,72.4205,72.4205,8700.0
2013-04-01 13:20:00,75.49,75.52,75.49,75.5,7300.0,72.4301,72.4589,72.4301,72.4397,7300.0
2013-04-01 13:25:00,75.5,75.51,75.49,75.5,36100.0,72.4397,72.4493,72.4301,72.4397,36100.0
2013-04-01 13:30:00,75.51,75.53,75.5,75.5,14400.0,72.4493,72.4685,72.4397,72.4397,14400.0
2013-04-01 13:35:00,75.52,75.52,75.51,75.52,5600.0,72.4589,72.4589,72.4493,72.4589,5600.0
2013-04-01 13:40:00,75.52,75.52,75.46,75.48,18900.0,72.4589,72.4589,72.4013,72.4205,18900.0
2013-04-01 13:45:00,75.49,75.51,75.47,75.5,13200.0,72.4301,72.4493,72.4109,72.4397,13200.0
2013-04-01 13:50:00,75.49,75.53,75.49,75.52,8600.0,72.4301,72.4685,72.4301,72.4589,8600.0
2013-04-01 13:55:00,75.52,75.52,75.47,75.48,17000.0,72.4589,72.4589,72.4109,72.4205,17000.0
2013-04-01 14:00:00,75.49,75.52,75.45,75.45,11700.0,72.4301,72.4589,72.3917,72.3917,11700.0
2013-04-01 14:05:00,75.45,75.51,75.45,75.5,18500.0,72.3917,72.4493,72.3917,72.4397,18500.0
2013-04-01 14:10:00,75.5,75.51,75.48,75.5,15400.0,72.4397,72.4493,72.4205,72.4397,15400.0
2013-04-01 14:15:00,75.51,75.51,75.45,75.45,15500.0,72.4493,72.4493,72.3917,72.3917,15500.0
2013-04-01 14:20:00,75.45,75.5,75.45,75.46,12200.0,72.3917,72.4397,72.3917,72.4013,12200.0
2013-04-01 14:25:00,75.47,75.48,75.43,75.46,16100.0,72.4109,72.4205,72.3725,72.4013,16100.0
2013-04-01 14:30:00,75.46,75.47,75.33,75.36,14200.0,72.4013,72.4109,72.2766,72.3053,14200.0
2013-04-01 14:35:00,75.36,75.42,75.36,75.38,11000.0,72.3053,72.3629,72.3053,72.3245,11000.0
2013-04-01 14:40:00,75.37,75.45,75.37,75.44,7500.0,72.3149,72.3917,72.3149,72.3821,7500.0
2013-04-01 14:45:00,75.44,75.48,75.42,75.46,11500.0,72.3821,72.4205,72.3629,72.4013,11500.0
2013-04-01 14:50:00,75.45,75.53,75.44,75.52,27200.0,72.3917,72.4685,72.3821,72.4589,27200.0
2013-04-01 14:55:00,75.52,75.53,75.43,75.43,14600.0,72.4589,72.4685,72.3725,72.3725,14600.0
2013-04-01 15:00:00,75.42,75.49,75.38,75.48,22000.0,72.3629,72.4301,72.3245,72.4205,22000.0
2013-04-01 15:05:00,75.47,75.49,75.43,75.45,19100.0,72.4109,72.4301,72.3725,72.3917,19100.0
2013-04-01 15:10:00,75.44,75.46,75.4,75.46,18200.0,72.3821,72.4013,72.3437,72.4013,18200.0
2013-04-01 15:15:00,75.46,75.46,75.33,75.34,28300.0,72.4013,72.4013,72.2766,72.2862,28300.0
2013-04-01 15:20:00,75.33,75.38,75.3,75.35,19900.0,72.2766,72.3245,72.2478,72.2958,19900.0
2013-04-01 15:25:00,75.36,75.43,75.34,75.4,17800.0,72.3053,72.3725,72.2862,72.3437,17800.0
2013-04-01 15:30:00,75.4,75.42,75.27,75.37,25600.0,72.3437,72.3629,72.219,72.3149,25600.0
2013-04-01 15:35:00,75.37,75.45,75.34,75.44,24300.0,72.3149,72.3917,72.2862,72.3821,24300.0
2013-04-01 15:40:00,75.42,75.44,75.36,75.44,50400.0,72.3629,72.3821,72.3053,72.3821,50400.0
2013-04-01 15:45:00,75.44,75.52,75.41,75.41,73400.0,72.3821,72.4589,72.3533,72.3533,73400.0
2013-04-01 15:50:00,75.41,75.47,75.39,75.45,62700.0,72.3533,72.4109,72.3341,72.3917,62700.0
2013-04-01 15:55:00,75.45,75.55,75.45,75.53,70100.0,72.3917,72.4876,72.3917,72.4685,70100.0
2013-04-02 09:30:00,75.43,75.65,75.35,75.53,96900.0,72.3725,72.5836,72.2958,72.4685,96900.0
2013-04-02 09:35:00,75.53,75.56,75.41,75.52,25900.0,72.4685,72.4972,72.3533,72.4589,25900.0
2013-04-02 09:40:00,75.51,75.65,75.5,75.53,71900.0,72.4493,72.5836,72.4397,72.4685,71900.0
2013-04-02 09:45:00,75.55,75.74,75.5,75.74,92600.0,72.4876,72.6699,72.4397,72.6699,92600.0
2013-04-02 09:50:00,75.75,75.76,75.5,75.51,41000.0,72.6795,72.6891,72.4397,72.4493,41000.0
2013-04-02 09:55:00,75.51,75.6,75.45,75.5,143100.0,72.4493,72.5356,72.3917,72.4397,143100.0
2013-04-02 10:00:00,75.5,75.67,75.5,75.55,99000.0,72.4397,72.6028,72.4397,72.4876,99000.0
2013-04-02 10:05:00,75.55,75.59,75.5,75.59,18000.0,72.4876,72.526,72.4397,72.526,18000.0
2013-04-02 10:10:00,75.6,75.69,75.54,75.66,232800.0,72.5356,72.622,72.4781,72.5932,232800.0
2013-04-02 10:15:00,75.67,75.8,75.65,75.79,48300.0,72.6028,72.7275,72.5836,72.7179,48300.0
2013-04-02 10:20:00,75.77,76.0,75.77,76.0,17900.0,72.6987,72.9194,72.6987,72.9194,17900.0
2013-04-02 10:25:00,76.01,76.11,75.98,76.09,17300.0,72.929,73.0249,72.9002,73.0058,17300.0
2013-04-02 10:30:00,76.08,76.12,76.04,76.12,19600.0,72.9962,73.0345,72.9578,73.0345,19600.0
2013-04-02 10:35:00,76.13,76.19,76.1,76.16,16600.0,73.0441,73.1017,73.0154,73.0729,16600.0
2013-04-02 10:40:00,76.16,76.2,76.11,76.2,14200.0,73.0729,73.1113,73.0249,73.1113,14200.0
2013-04-02 10:45:00,76.2,76.36,76.17,76.28,54300.0,73.1113,73.2648,73.0825,73.1881,54300.0
2013-04-02 10:50:00,76.29,76.31,76.24,76.26,12900.0,73.1977,73.2168,73.1497,73.1689,12900.0
2013-04-02 10:55:00,76.27,76.36,76.26,76.34,26200.0,73.1785,73.2648,73.1689,73.2456,26200.0
2013-04-02 11:00:00,76.35,76.39,76.32,76.38,19100.0,73.2552,73.2936,73.2264,73.284,19100.0
2013-04-02 11:05:00,76.36,76.38,76.29,76.3,14200.0,73.2648,73.284,73.1977,73.2072,14200.0
2013-04-02 11:10:00,76.3,76.35,76.26,76.3,12000.0,73.2072,73.2552,73.1689,73.2072,12000.0
2013-04-02 11:15:00,76.3,76.45,76.3,76.42,6900.0,73.2072,73.3512,73.2072,73.3224,6900.0
2013-04-02 11:20:00,76.43,76.56,76.41,76.54,23500.0,73.332,73.4567,73.3128,73.4375,23500.0
2013-04-02 11:25:00,76.55,76.71,76.52,76.7,46400.0,73.4471,73.6006,73.4183,73.591,46400.0
2013-04-02 11:30:00,76.7,76.73,76.67,76.69,19400.0,73.591,73.6198,73.5622,73.5814,19400.0
2013-04-02 11:35:00,76.68,76.74,76.67,76.74,18600.0,73.5718,73.6294,73.5622,73.6294,18600.0
2013-04-02 11:40:00,76.74,76.77,76.67,76.69,14400.0,73.6294,73.6582,73.5622,73.5814,14400.0
2013-04-02 11:45:00,76.68,76.72,76.68,76.71,9800.0,73.5718,73.6102,73.5718,73.6006,9800.0
2013-04-02 11:50:00,76.69,76.7,76.65,76.67,23500.0,73.5814,73.591,73.5431,73.5622,23500.0
2013-04-02 11:55:00,76.67,76.74,76.66,76.71,13900.0,73.5622,73.6294,73.5527,73.6006,13900.0
2013-04-02 12:00:00,76.72,76.76,76.67,76.71,11400.0,73.6102,73.6486,73.5622,73.6006,11400.0
2013-04-02 12:05:00,76.7,76.77,76.7,76.76,5300.0,73.591,73.6582,73.591,73.6486,5300.0
2013-04-02 12:10:00,76.76,76.83,76.75,76.83,5700.0,73.6486,73.7158,73.639,73.7158,5700.0
2013-04-02 12:15:00,76.82,76.85,76.75,76.75,18900.0,73.7062,73.735,73.639,73.639,18900.0
2013-04-02 12:20:00,76.75,76.76,76.73,76.75,6600.0,73.639,73.6486,73.6198,73.639,6600.0
2013-04-02 12:25:00,76.74,76.77,76.73,76.75,5100.0,73.6294,73.6582,73.6198,73.639,5100.0
2013-04-02 12:30:00,76.74,76.78,76.66,76.69,8200.0,73.6294,73.6678,73.5527,73.5814,8200.0
2013-04-02 12:35:00,76.68,76.73,76.67,76.73,14600.0,73.5718,73.6198,73.5622,73.6198,14600.0
2013-04-02 12:40:00,76.73,76.75,76.72,76.73,14700.0,73.6198,73.639,73.6102,73.6198,14700.0
2013-04-02 12:45:00,76.73,76.8,76.73,76.8,13900.0,73.6198,73.687,73.6198,73.687,13900.0
2013-04-02 12:50:00,76.8,76.86,76.78,76.85,29100.0,73.687,73.7445,73.6678,73.735,29100.0
2013-04-02 12:55:00,76.86,76.93,76.84,76.89,22200.0,73.7445,73.8117,73.7254,73.7733,22200.0
2013-04-02 13:00:00,76.88,76.91,76.88,76.89,25600.0,73.7637,73.7925,73.7637,73.7733,25600.0
2013-04-02 13:05:00,76.89,76.9,76.85,76.86,7400.0,73.7733,73.7829,73.735,73.7445,7400.0
2013-04-02 13:10:00,76.85,76.86,76.84,76.84,10900.0,73.735,73.7445,73.7254,73.7254,10900.0
2013-04-02 13:15:00,76.85,76.86,76.79,76.8,10300.0,73.735,73.7445,73.6774,73.687,10300.0
2013-04-02 13:20:00,76.79,76.85,76.77,76.83,17900.0,73.6774,73.735,73.6582,73.7158,17900.0
2013-04-02 13:25:00,76.83,76.83,76.79,76.79,9500.0,73.7158,73.7158,73.6774,73.6774,9500.0
2013-04-02 13:30:00,76.8,76.84,76.8,76.83,13300.0,73.687,73.7254,73.687,73.7158,13300.0
2013-04-02 13:35:00,76.82,76.86,76.8,76.83,21100.0,73.7062,73.7445,73.687,73.7158,21100.0
2013-04-02 13:40:00,76.84,76.88,76.8,76.82,11500.0,73.7254,73.7637,73.687,73.7062,11500.0
2013-04-02 13:45:00,76.81,76.85,76.81,76.85,12400.0,73.6966,73.735,73.6966,73.735,12400.0
2013-04-02 13:50:00,76.85,76.89,76.83,76.87,10400.0,73.735,73.7733,73.7158,73.7541,10400.0
2013-04-02 13:55:00,76.86,76.9,76.83,76.87,17100.0,73.7445,73.7829,73.7158,73.7541,17100.0
2013-04-02 14:00:00,76.87,76.91,76.86,76.9,15000.0,73.7541,73.7925,73.7445,73.7829,15000.0
2013-04-02 14:05:00,76.89,76.93,76.88,76.93,17800.0,73.7733,73.8117,73.7637,73.8117,17800.0
2013-04-02 14:10:00,76.94,76.96,76.94,76.96,10200.0,73.8213,73.8405,73.8213,73.8405,10200.0
2013-04-02 14:15:00,76.96,76.96,76.9,76.92,13200.0,73.8405,73.8405,73.7829,73.8021,13200.0
2013-04-02 14:20:00,76.9,76.94,76.9,76.9,13200.0,73.7829,73.8213,73.7829,73.7829,13200.0
2013-04-02 14:25:00,76.9,76.93,76.86,76.88,21800.0,73.7829,73.8117,73.7445,73.7637,21800.0
2013-04-02 14:30:00,76.85,76.86,76.74,76.74,15500.0,73.735,73.7445,73.6294,73.6294,15500.0
2013-04-02 14:35:00,76.74,76.74,76.69,76.7,14400.0,73.6294,73.6294,73.5814,73.591,14400.0
2013-04-02 14:40:00,76.68,76.68,76.63,76.67,15000.0,73.5718,73.5718,73.5239,73.5622,15000.0
2013-04-02 14:45:00,76.69,76.84,76.68,76.82,48200.0,73.5814,73.7254,73.5718,73.7062,48200.0
2013-04-02 14:50:00,76.81,77.86,76.8,77.83,374100.0,73.6966,74.704,73.687,74.6752,374100.0
2013-04-02 14:55:00,77.82,78.25,77.8,77.92,299000.0,74.6656,75.0782,74.6464,74.7616,299000.0
2013-04-02 15:00:00,77.92,77.92,77.59,77.64,161600.0,74.7616,74.7616,74.445,74.4929,161600.0
2013-04-02 15:05:00,77.65,77.94,77.58,77.92,68000.0,74.5025,74.7808,74.4354,74.7616,68000.0
2013-04-02 15:10:00,77.9,78.33,77.85,78.25,111100.0,74.7424,75.155,74.6944,75.0782,111100.0
2013-04-02 15:15:00,78.25,78.5,78.24,78.47,254700.0,75.0782,75.3181,75.0686,75.2893,254700.0
2013-04-02 15:20:00,78.44,78.44,78.22,78.36,121000.0,75.2605,75.2605,75.0494,75.1837,121000.0
2013-04-02 15:25:00,78.35,78.46,78.2,78.27,96000.0,75.1742,75.2797,75.0302,75.0974,96000.0
2013-04-02 15:30:00,78.26,78.63,78.25,78.56,238000.0,75.0878,75.4428,75.0782,75.3756,238000.0
2013-04-02 15:35:00,78.56,78.65,78.37,78.46,206300.0,75.3756,75.462,75.1933,75.2797,206300.0
2013-04-02 15:40:00,78.46,78.58,78.32,78.32,207700.0,75.2797,75.3948,75.1454,75.1454,207700.0
2013-04-02 15:45:00,78.31,78.54,78.24,78.5,261200.0,75.1358,75.3565,75.0686,75.3181,261200.0
2013-04-02 15:50:00,78.5,78.53,78.4,78.41,216800.0,75.3181,75.3469,75.2221,75.2317,216800.0
2013-04-02 15:55:00,78.4,78.64,78.38,78.57,368100.0,75.2221,75.4524,75.2029,75.3852,368100.0
2013-04-03 09:30:00,78.47,78.65,78.26,78.61,194200.0,75.2893,75.462,75.0878,75.4236,194200.0
2013-04-03 09:35:00,78.6,78.71,78.47,78.63,94300.0,75.414,75.5196,75.2893,75.4428,94300.0
2013-04-03 09:40:00,78.64,78.8,78.62,78.76,97400.0,75.4524,75.6059,75.4332,75.5675,97400.0
2013-04-03 09:45:00,78.76,79.13,78.75,78.95,121000.0,75.5675,75.9225,75.5579,75.7498,121000.0
2013-04-03 09:50:00,78.98,79.18,78.92,79.17,74000.0,75.7786,75.9705,75.721,75.9609,74000.0
2013-04-03 09:55:00,79.17,79.25,79.14,79.25,62200.0,75.9609,76.0377,75.9321,76.0377,62200.0
2013-04-03 10:00:00,79.22,79.25,78.93,78.97,93300.0,76.0089,76.0377,75.7306,75.769,93300.0
2013-04-03 10:05:00,78.97,79.16,78.96,79.16,96500.0,75.769,75.9513,75.7594,75.9513,96500.0
2013-04-03 10:10:00,79.16,79.21,79.03,79.03,108700.0,75.9513,75.9993,75.8266,75.8266,108700.0
2013-04-03 10:15:00,79.05,79.08,78.96,78.96,72900.0,75.8458,75.8746,75.7594,75.7594,72900.0
2013-04-03 10:20:00,78.96,79.08,78.76,78.95,131600.0,75.7594,75.8746,75.5675,75.7498,131600.0
2013-04-03 10:25:00,78.94,79.03,78.94,79.0,41200.0,75.7402,75.8266,75.7402,75.7978,41200.0
2013-04-03 10:30:00,79.0,79.01,78.9,79.0,63400.0,75.7978,75.8074,75.7019,75.7978,63400.0
2013-04-03 10:35:00,79.01,79.04,78.97,79.0,54700.0,75.8074,75.8362,75.769,75.7978,54700.0
2013-04-03 10:40:00,79.0,79.02,78.89,78.94,47400.0,75.7978,75.817,75.6923,75.7402,47400.0
2013-04-03 10:45:00,78.93,79.04,78.92,78.97,51600.0,75.7306,75.8362,75.721,75.769,51600.0
2013-04-03 10:50:00,78.96,79.04,78.95,79.01,42800.0,75.7594,75.8362,75.7498,75.8074,42800.0
2013-04-03 10:55:00,79.01,79.04,78.73,78.76,71800.0,75.8074,75.8362,75.5387,75.5675,71800.0
2013-04-03 11:00:00,78.76,78.79,78.64,78.67,52500.0,75.5675,75.5963,75.4524,75.4812,52500.0
2013-04-03 11:05:00,78.66,78.8,78.63,78.79,49500.0,75.4716,75.6059,75.4428,75.5963,49500.0
2013-04-03 11:10:00,78.79,78.8,78.64,78.66,31800.0,75.5963,75.6059,75.4524,75.4716,31800.0
2013-04-03 11:15:00,78.65,78.73,78.62,78.66,30900.0,75.462,75.5387,75.4332,75.4716,30900.0
2013-04-03 11:20:00,78.66,78.66,78.58,78.65,32500.0,75.4716,75.4716,75.3948,75.462,32500.0
2013-04-03 11:25:00,78.65,78.67,78.59,78.65,21200.0,75.462,75.4812,75.4044,75.462,21200.0
2013-04-03 11:30:00,78.64,78.67,78.46,78.46,28400.0,75.4524,75.4812,75.2797,75.2797,28400.0
2013-04-03 11:35:00,78.44,78.47,78.43,78.46,25800.0,75.2605,75.2893,75.2509,75.2797,25800.0
2013-04-03 11:40:00,78.45,78.57,78.44,78.51,26500.0,75.2701,75.3852,75.2605,75.3277,26500.0
2013-04-03 11:45:00,78.48,78.58,78.44,78.57,12500.0,75.2989,75.3948,75.2605,75.3852,12500.0
2013-04-03 11:50:00,78.56,78.58,78.49,78.58,21200.0,75.3756,75.3948,75.3085,75.3948,21200.0
2013-04-03 11:55:00,78.57,78.65,78.5,78.65,40800.0,75.3852,75.462,75.3181,75.462,40800.0
2013-04-03 12:00:00,78.65,78.7,78.62,78.7,41800.0,75.462,75.51,75.4332,75.51,41800.0
2013-04-03 12:05:00,78.69,78.72,78.65,78.71,26700.0,75.5004,75.5292,75.462,75.5196,26700.0
2013-04-03 12:10:00,78.72,78.75,78.7,78.75,27600.0,75.5292,75.5579,75.51,75.5579,27600.0
2013-04-03 12:15:00,78.75,78.85,78.74,78.79,22500.0,75.5579,75.6539,75.5483,75.5963,22500.0
2013-04-03 12:20:00,78.76,78.83,78.75,78.83,19900.0,75.5675,75.6347,75.5579,75.6347,19900.0
2013-04-03 12:25:00,78.83,78.83,78.75,78.75,20800.0,75.6347,75.6347,75.5579,75.5579,20800.0
2013-04-03 12:30:00,78.76,78.84,78.75,78.84,30800.0,75.5675,75.6443,75.5579,75.6443,30800.0
2013-04-03 12:35:00,78.84,78.99,78.83,78.98,49300.0,75.6443,75.7882,75.6347,75.7786,49300.0
2013-04-03 12:40:00,78.97,78.99,78.85,78.86,36500.0,75.769,75.7882,75.6539,75.6635,36500.0
2013-04-03 12:45:00,78.86,78.86,78.73,78.8,36600.0,75.6635,75.6635,75.5387,75.6059,36600.0
2013-04-03 12:50:00,78.81,78.82,78.74,78.75,18000.0,75.6155,75.6251,75.5483,75.5579,18000.0
2013-04-03 12:55:00,78.75,78.76,78.7,78.7,23200.0,75.5579,75.5675,75.51,75.51,23200.0
2013-04-03 13:00:00,78.71,78.73,78.66,78.66,23400.0,75.5196,75.5387,75.4716,75.4716,23400.0
2013-04-03 13:05:00,78.66,78.7,78.65,78.67,21100.0,75.4716,75.51,75.462,75.4812,21100.0
2013-04-03 13:10:00,78.67,78.67,78.55,78.55,22100.0,75.4812,75.4812,75.366,75.366,22100.0
2013-04-03 13:15:00,78.55,78.59,78.53,78.54,55200.0,75.366,75.4044,75.3469,75.3565,55200.0
2013-04-03 13:20:00,78.54,78.57,78.47,78.56,42000.0,75.3565,75.3852,75.2893,75.3756,42000.0
2013-04-03 13:25:00,78.57,78.61,78.52,78.54,38800.0,75.3852,75.4236,75.3373,75.3565,38800.0
2013-04-03 13:30:00,78.54,78.55,78.31,78.33,26400.0,75.3565,75.366,75.1358,75.155,26400.0
2013-04-03 13:35:00,78.34,78.35,77.98,77.98,46600.0,75.1646,75.1742,74.8192,74.8192,46600.0
2013-04-03 13:40:00,77.98,78.09,77.98,78.08,67600.0,74.8192,74.9247,74.8192,74.9151,67600.0
2013-04-03 13:45:00,78.07,78.09,78.02,78.05,48100.0,74.9055,74.9247,74.8575,74.8863,48100.0
2013-04-03 13:50:00,78.06,78.12,78.04,78.09,60600.0,74.8959,74.9535,74.8767,74.9247,60600.0
2013-04-03 13:55:00,78.09,78.09,77.95,77.96,98800.0,74.9247,74.9247,74.7904,74.8,98800.0
2013-04-03 14:00:00,77.96,78.09,77.93,78.07,26500.0,74.8,74.9247,74.7712,74.9055,26500.0
2013-04-03 14:05:00,78.07,78.23,78.04,78.22,27600.0,74.9055,75.059,74.8767,75.0494,27600.0
2013-04-03 14:10:00,78.22,78.22,78.13,78.14,29900.0,75.0494,75.0494,74.9631,74.9727,29900.0
2013-04-03 14:15:00,78.12,78.18,78.09,78.18,35000.0,74.9535,75.011,74.9247,75.011,35000.0
2013-04-03 14:20:00,78.18,78.19,78.06,78.09,39300.0,75.011,75.0206,74.8959,74.9247,39300.0
2013-04-03 14:25:00,78.09,78.19,78.09,78.19,34500.0,74.9247,75.0206,74.9247,75.0206,34500.0
2013-04-03 14:30:00,78.18,78.23,78.14,78.21,31300.0,75.011,75.059,74.9727,75.0398,31300.0
2013-04-03 14:35:00,78.2,78.26,78.12,78.26,54600.0,75.0302,75.0878,74.9535,75.0878,54600.0
2013-04-03 14:40:00,78.27,78.3,78.23,78.23,22600.0,75.0974,75.1262,75.059,75.059,22600.0
2013-04-03 14:45:00,78.23,78.23,78.16,78.23,17500.0,75.059,75.059,74.9919,75.059,17500.0
2013-04-03 14:50:00,78.23,78.26,78.19,78.22,26900.0,75.059,75.0878,75.0206,75.0494,26900.0
2013-04-03 14:55:00,78.22,78.34,78.22,78.34,38500.0,75.0494,75.1646,75.0494,75.1646,38500.0
2013-04-03 15:00:00,78.33,78.36,78.28,78.33,37900.0,75.155,75.1837,75.107,75.155,37900.0
2013-04-03 15:05:00,78.32,78.35,78.3,78.35,29400.0,75.1454,75.1742,75.1262,75.1742,29400.0
2013-04-03 15:10:00,78.35,78.4,78.33,78.38,44800.0,75.1742,75.2221,75.155,75.2029,44800.0
2013-04-03 15:15:00,78.38,78.41,78.28,78.31,45900.0,75.2029,75.2317,75.107,75.1358,45900.0
2013-04-03 15:20:00,78.31,78.31,78.15,78.15,47400.0,75.1358,75.1358,74.9823,74.9823,47400.0
2013-04-03 15:25:00,78.14,78.18,78.04,78.09,64400.0,74.9727,75.011,74.8767,74.9247,64400.0
2013-04-03 15:30:00,78.09,78.1,77.92,77.93,61700.0,74.9247,74.9343,74.7616,74.7712,61700.0
2013-04-03 15:35:00,77.93,77.93,77.78,77.83,64500.0,74.7712,74.7712,74.6273,74.6752,64500.0
2013-04-03 15:40:00,77.83,78.06,77.8,78.05,70700.0,74.6752,74.8959,74.6464,74.8863,70700.0
2013-04-03 15:45:00,78.05,78.16,78.02,78.14,100300.0,74.8863,74.9919,74.8575,74.9727,100300.0
2013-04-03 15:50:00,78.14,78.18,78.08,78.13,108300.0,74.9727,75.011,74.9151,74.9631,108300.0
2013-04-03 15:55:00,78.13,78.22,78.1,78.11,121000.0,74.9631,75.0494,74.9343,74.9439,121000.0
2013-04-04 09:30:00,77.58,78.08,77.41,78.01,81600.0,74.4354,74.9151,74.2723,74.8479,81600.0
2013-04-04 09:35:00,78.01,78.28,78.0,78.18,30000.0,74.8479,75.107,74.8383,75.011,30000.0
2013-04-04 09:40:00,78.18,78.39,78.17,78.32,44700.0,75.011,75.2125,75.0014,75.1454,44700.0
2013-04-04 09:45:00,78.32,78.51,78.28,78.48,49800.0,75.1454,75.3277,75.107,75.2989,49800.0
2013-04-04 09:50:00,78.51,78.71,78.42,78.47,27800.0,75.3277,75.5196,75.2413,75.2893,27800.0
2013-04-04 09:55:00,78.47,78.48,78.38,78.4,23400.0,75.2893,75.2989,75.2029,75.2221,23400.0
2013-04-04 10:00:00,78.38,78.52,78.38,78.51,26400.0,75.2029,75.3373,75.2029,75.3277,26400.0
2013-04-04 10:05:00,78.51,78.59,78.47,78.52,19000.0,75.3277,75.4044,75.2893,75.3373,19000.0
2013-04-04 10:10:00,78.52,78.55,78.38,78.42,19500.0,75.3373,75.366,75.2029,75.2413,19500.0
2013-04-04 10:15:00,78.39,78.53,78.39,78.49,25600.0,75.2125,75.3469,75.2125,75.3085,25600.0
2013-04-04 10:20:00,78.49,78.5,78.44,78.45,17300.0,75.3085,75.3181,75.2605,75.2701,17300.0
2013-04-04 10:25:00,78.45,78.45,78.09,78.12,54500.0,75.2701,75.2701,74.9247,74.9535,54500.0
2013-04-04 10:30:00,78.11,78.25,78.1,78.16,31300.0,74.9439,75.0782,74.9343,74.9919,31300.0
2013-04-04 10:35:00,78.17,78.35,78.15,78.3,29800.0,75.0014,75.1742,74.9823,75.1262,29800.0
2013-04-04 10:40:00,78.29,78.6,78.28,78.55,11200.0,75.1166,75.414,75.107,75.366,11200.0
2013-04-04 10:45:00,78.54,78.56,78.31,78.42,21200.0,75.3565,75.3756,75.1358,75.2413,21200.0
2013-04-04 10:50:00,78.41,78.57,78.37,78.49,26400.0,75.2317,75.3852,75.1933,75.3085,26400.0
2013-04-04 10:55:00,78.48,78.5,78.33,78.4,17800.0,75.2989,75.3181,75.155,75.2221,17800.0
2013-04-04 11:00:00,78.41,78.42,78.32,78.38,22900.0,75.2317,75.2413,75.1454,75.2029,22900.0
2013-04-04 11:05:00,78.38,78.39,78.22,78.25,14400.0,75.2029,75.2125,75.0494,75.0782,14400.0
2013-04-04 11:10:00,78.26,78.38,78.26,78.33,11100.0,75.0878,75.2029,75.0878,75.155,11100.0
2013-04-04 11:15:00,78.3,78.36,78.3,78.36,9100.0,75.1262,75.1837,75.1262,75.1837,9100.0
2013-04-04 11:20:00,78.36,78.42,78.33,78.35,17400.0,75.1837,75.2413,75.155,75.1742,17400.0
2013-04-04 11:25:00,78.34,78.41,78.27,78.29,15200.0,75.1646,75.2317,75.0974,75.1166,15200.0
2013-04-04 11:30:00,78.28,78.28,78.12,78.17,22500.0,75.107,75.107,74.9535,75.0014,22500.0
2013-04-04 11:35:00,78.15,78.21,78.13,78.15,21900.0,74.9823,75.0398,74.9631,74.9823,21900.0
2013-04-04 11:40:00,78.15,78.16,78.05,78.06,23400.0,74.9823,74.9919,74.8863,74.8959,23400.0
2013-04-04 11:45:00,78.07,78.13,78.0,78.11,27300.0,74.9055,74.9631,74.8383,74.9439,27300.0
2013-04-04 11:50:00,78.1,78.1,78.01,78.05,10300.0,74.9343,74.9343,74.8479,74.8863,10300.0
2013-04-04 11:55:00,78.05,78.08,78.0,78.0,25700.0,74.8863,74.9151,74.8383,74.8383,25700.0
2013-04-04 12:00:00,78.0,78.03,77.9,77.98,24000.0,74.8383,74.8671,74.7424,74.8192,24000.0
2013-04-04 12:05:00,77.98,78.05,77.94,78.01,34800.0,74.8192,74.8863,74.7808,74.8479,34800.0
2013-04-04 12:10:00,78.01,78.1,78.0,78.09,14900.0,74.8479,74.9343,74.8383,74.9247,14900.0
2013-04-04 12:15:00,78.1,78.11,78.06,78.09,8600.0,74.9343,74.9439,74.8959,74.9247,8600.0
2013-04-04 12:20:00,78.1,78.12,77.96,78.04,10100.0,74.9343,74.9535,74.8,74.8767,10100.0
2013-04-04 12:25:00,78.01,78.08,78.0,78.06,16700.0,74.8479,74.9151,74.8383,74.8959,16700.0
2013-04-04 12:30:00,78.04,78.06,78.0,78.03,13200.0,74.8767,74.8959,74.8383,74.8671,13200.0
2013-04-04 12:35:00,78.04,78.14,78.03,78.07,38400.0,74.8767,74.9727,74.8671,74.9055,38400.0
2013-04-04 12:40:00,78.09,78.12,78.06,78.09,43500.0,74.9247,74.9535,74.8959,74.9247,43500.0
2013-04-04 12:45:00,78.1,78.1,78.01,78.07,21000.0,74.9343,74.9343,74.8479,74.9055,21000.0
2013-04-04 12:50:00,78.06,78.06,77.98,78.0,6000.0,74.8959,74.8959,74.8192,74.8383,6000.0
2013-04-04 12:55:00,78.0,78.07,77.94,78.06,6500.0,74.8383,74.9055,74.7808,74.8959,6500.0
2013-04-04 13:00:00,78.06,78.06,77.94,77.94,6300.0,74.8959,74.8959,74.7808,74.7808,6300.0
2013-04-04 13:05:00,77.93,77.93,77.88,77.88,11000.0,74.7712,74.7712,74.7232,74.7232,11000.0
2013-04-04 13:10:00,77.88,77.92,77.84,77.84,15600.0,74.7232,74.7616,74.6848,74.6848,15600.0
2013-04-04 13:15:00,77.84,77.85,77.83,77.84,15000.0,74.6848,74.6944,74.6752,74.6848,15000.0
2013-04-04 13:20:00,77.86,77.87,77.79,77.81,5500.0,74.704,74.7136,74.6369,74.656,5500.0
2013-04-04 13:25:00,77.81,77.85,77.79,77.81,9700.0,74.656,74.6944,74.6369,74.656,9700.0
2013-04-04 13:30:00,77.78,77.78,77.71,77.73,8500.0,74.6273,74.6273,74.5601,74.5793,8500.0
2013-04-04 13:35:00,77.74,77.88,77.74,77.85,21500.0,74.5889,74.7232,74.5889,74.6944,21500.0
2013-04-04 13:40:00,77.82,77.93,77.81,77.88,10300.0,74.6656,74.7712,74.656,74.7232,10300.0
2013-04-04 13:45:00,77.89,77.97,77.86,77.92,11500.0,74.7328,74.8096,74.704,74.7616,11500.0
2013-04-04 13:50:00,77.92,77.95,77.9,77.94,8800.0,74.7616,74.7904,74.7424,74.7808,8800.0
2013-04-04 13:55:00,77.94,78.0,77.91,77.96,9700.0,74.7808,74.8383,74.752,74.8,9700.0
2013-04-04 14:00:00,77.96,77.96,77.89,77.91,7000.0,74.8,74.8,74.7328,74.752,7000.0
2013-04-04 14:05:00,77.89,77.9,77.85,77.87,9700.0,74.7328,74.7424,74.6944,74.7136,9700.0
2013-04-04 14:10:00,77.88,77.89,77.83,77.89,11700.0,74.7232,74.7328,74.6752,74.7328,11700.0
2013-04-04 14:15:00,77.89,77.98,77.86,77.96,14700.0,74.7328,74.8192,74.704,74.8,14700.0
2013-04-04 14:20:00,77.98,78.0,77.89,77.99,12300.0,74.8192,74.8383,74.7328,74.8287,12300.0
2013-04-04 14:25:00,78.0,78.01,77.95,77.99,12000.0,74.8383,74.8479,74.7904,74.8287,12000.0
2013-04-04 14:30:00,78.0,78.0,77.93,77.97,8800.0,74.8383,74.8383,74.7712,74.8096,8800.0
2013-04-04 14:35:00,77.99,77.99,77.91,77.95,12800.0,74.8287,74.8287,74.752,74.7904,12800.0
2013-04-04 14:40:00,77.95,77.99,77.9,77.94,15500.0,74.7904,74.8287,74.7424,74.7808,15500.0
2013-04-04 14:45:00,77.94,77.94,77.88,77.91,11500.0,74.7808,74.7808,74.7232,74.752,11500.0
2013-04-04 14:50:00,77.91,77.91,77.84,77.84,15400.0,74.752,74.752,74.6848,74.6848,15400.0
2013-04-04 14:55:00,77.85,77.86,77.81,77.81,12200.0,74.6944,74.704,74.656,74.656,12200.0
2013-04-04 15:00:00,77.81,77.87,77.8,77.84,32900.0,74.656,74.7136,74.6464,74.6848,32900.0
2013-04-04 15:05:00,77.84,77.87,77.8,77.81,31000.0,74.6848,74.7136,74.6464,74.656,31000.0
2013-04-04 15:10:00,77.81,77.86,77.8,77.83,31700.0,74.656,74.704,74.6464,74.6752,31700.0
2013-04-04 15:15:00,77.83,77.84,77.75,77.81,37600.0,74.6752,74.6848,74.5985,74.656,37600.0
2013-04-04 15:20:00,77.82,77.86,77.78,77.82,33500.0,74.6656,74.704,74.6273,74.6656,33500.0
2013-04-04 15:25:00,77.82,77.82,77.74,77.74,26400.0,74.6656,74.6656,74.5889,74.5889,26400.0
2013-04-04 15:30:00,77.73,77.79,77.73,77.75,28100.0,74.5793,74.6369,74.5793,74.5985,28100.0
2013-04-04 15:35:00,77.75,77.81,77.73,77.76,36200.0,74.5985,74.656,74.5793,74.6081,36200.0
2013-04-04 15:40:00,77.76,77.81,77.76,77.77,28000.0,74.6081,74.656,74.6081,74.6177,28000.0
2013-04-04 15:45:00,77.78,77.8,77.73,77.74,41000.0,74.6273,74.6464,74.5793,74.5889,41000.0
2013-04-04 15:50:00,77.75,77.84,77.75,77.8,41100.0,74.5985,74.6848,74.5985,74.6464,41100.0
2013-04-04 15:55:00,77.81,77.94,77.76,77.91,88600.0,74.656,74.7808,74.6081,74.752,88600.0
2013-04-05 09:30:00,76.04,76.22,75.45,75.94,144700.0,72.9578,73.1305,72.3917,72.8618,144700.0
2013-04-05 09:35:00,75.93,76.45,75.92,76.29,24300.0,72.8522,73.3512,72.8427,73.1977,24300.0
2013-04-05 09:40:00,76.33,76.54,76.25,76.53,64200.0,73.236,73.4375,73.1593,73.4279,64200.0
2013-04-05 09:45:00,76.58,76.9,76.54,76.76,104100.0,73.4759,73.7829,73.4375,73.6486,104100.0
2013-04-05 09:50:00,76.78,76.78,76.52,76.55,43100.0,73.6678,73.6678,73.4183,73.4471,43100.0
2013-04-05 09:55:00,76.56,76.61,76.46,76.56,40900.0,73.4567,73.5047,73.3608,73.4567,40900.0
2013-04-05 10:00:00,76.55,76.57,76.41,76.45,84600.0,73.4471,73.4663,73.3128,73.3512,84600.0
2013-04-05 10:05:00,76.46,76.5,76.41,76.48,53600.0,73.3608,73.3991,73.3128,73.38,53600.0
2013-04-05 10:10:00,76.47,76.5,76.45,76.5,86000.0,73.3704,73.3991,73.3512,73.3991,86000.0
2013-04-05 10:15:00,76.5,76.5,76.39,76.48,16000.0,73.3991,73.3991,73.2936,73.38,16000.0
2013-04-05 10:20:00,76.48,76.5,76.42,76.48,31200.0,73.38,73.3991,73.3224,73.38,31200.0
2013-04-05 10:25:00,76.49,76.5,76.44,76.48,56300.0,73.3895,73.3991,73.3416,73.38,56300.0
2013-04-05 10:30:00,76.47,76.5,76.44,76.45,41100.0,73.3704,73.3991,73.3416,73.3512,41100.0
2013-04-05 10:35:00,76.45,76.5,76.45,76.5,34200.0,73.3512,73.3991,73.3512,73.3991,34200.0
2013-04-05 10:40:00,76.5,76.5,76.34,76.35,35700.0,73.3991,73.3991,73.2456,73.2552,35700.0
2013-04-05 10:45:00,76.36,76.43,76.34,76.41,27000.0,73.2648,73.332,73.2456,73.3128,27000.0
2013-04-05 10:50:00,76.41,76.51,76.4,76.42,29700.0,73.3128,73.4087,73.3032,73.3224,29700.0
2013-04-05 10:55:00,76.43,76.47,76.42,76.42,13100.0,73.332,73.3704,73.3224,73.3224,13100.0
2013-04-05 11:00:00,76.44,76.48,76.43,76.44,27000.0,73.3416,73.38,73.332,73.3416,27000.0
2013-04-05 11:05:00,76.43,76.49,76.39,76.44,20800.0,73.332,73.3895,73.2936,73.3416,20800.0
2013-04-05 11:10:00,76.46,76.49,76.44,76.48,25700.0,73.3608,73.3895,73.3416,73.38,25700.0
2013-04-05 11:15:00,76.48,76.49,76.43,76.44,33200.0,73.38,73.3895,73.332,73.3416,33200.0
2013-04-05 11:20:00,76.44,76.45,76.4,76.4,22400.0,73.3416,73.3512,73.3032,73.3032,22400.0
2013-04-05 11:25:00,76.4,76.47,76.38,76.47,26900.0,73.3032,73.3704,73.284,73.3704,26900.0
2013-04-05 11:30:00,76.46,76.68,76.45,76.67,57600.0,73.3608,73.5718,73.3512,73.5622,57600.0
2013-04-05 11:35:00,76.67,76.72,76.65,76.68,22300.0,73.5622,73.6102,73.5431,73.5718,22300.0
2013-04-05 11:40:00,76.67,76.76,76.67,76.69,47000.0,73.5622,73.6486,73.5622,73.5814,47000.0
2013-04-05 11:45:00,76.69,76.7,76.62,76.65,28400.0,73.5814,73.591,73.5143,73.5431,28400.0
2013-04-05 11:50:00,76.65,76.65,76.57,76.65,18600.0,73.5431,73.5431,73.4663,73.5431,18600.0
2013-04-05 11:55:00,76.64,76.65,76.48,76.55,14600.0,73.5335,73.5431,73.38,73.4471,14600.0
2013-04-05 12:00:00,76.54,76.59,76.49,76.51,16200.0,73.4375,73.4855,73.3895,73.4087,16200.0
2013-04-05 12:05:00,76.49,76.62,76.49,76.6,7400.0,73.3895,73.5143,73.3895,73.4951,7400.0
2013-04-05 12:10:00,76.6,76.7,76.6,76.7,41300.0,73.4951,73.591,73.4951,73.591,41300.0
2013-04-05 12:15:00,76.7,76.76,76.7,76.72,11500.0,73.591,73.6486,73.591,73.6102,11500.0
2013-04-05 12:20:00,76.73,76.73,76.62,76.64,16900.0,73.6198,73.6198,73.5143,73.5335,16900.0
2013-04-05 12:25:00,76.66,76.77,76.64,76.74,33900.0,73.5527,73.6582,73.5335,73.6294,33900.0
2013-04-05 12:30:00,76.73,76.81,76.73,76.76,12000.0,73.6198,73.6966,73.6198,73.6486,12000.0
2013-04-05 12:35:00,76.77,76.79,76.7,76.7,10600.0,73.6582,73.6774,73.591,73.591,10600.0
2013-04-05 12:40:00,76.7,76.74,76.66,76.66,16500.0,73.591,73.6294,73.5527,73.5527,16500.0
2013-04-05 12:45:00,76.66,76.82,76.66,76.82,13000.0,73.5527,73.7062,73.5527,73.7062,13000.0
2013-04-05 12:50:00,76.82,76.88,76.81,76.85,36000.0,73.7062,73.7637,73.6966,73.735,36000.0
2013-04-05 12:55:00,76.86,76.87,76.77,76.77,8300.0,73.7445,73.7541,73.6582,73.6582,8300.0
2013-04-05 13:00:00,76.77,76.85,76.77,76.84,11600.0,73.6582,73.735,73.6582,73.7254,11600.0
2013-04-05 13:05:00,76.85,76.93,76.83,76.84,22300.0,73.735,73.8117,73.7158,73.7254,22300.0
2013-04-05 13:10:00,76.84,76.93,76.84,76.91,9100.0,73.7254,73.8117,73.7254,73.7925,9100.0
2013-04-05 13:15:00,76.91,77.06,76.91,77.0,27800.0,73.7925,73.9364,73.7925,73.8789,27800.0
2013-04-05 13:20:00,76.99,77.21,76.99,77.16,36600.0,73.8693,74.0804,73.8693,74.0324,36600.0
2013-04-05 13:25:00,77.16,77.21,77.11,77.21,16800.0,74.0324,74.0804,73.9844,74.0804,16800.0
2013-04-05 13:30:00,77.21,77.28,77.2,77.25,19700.0,74.0804,74.1475,74.0708,74.1187,19700.0
2013-04-05 13:35:00,77.25,77.26,77.13,77.2,33400.0,74.1187,74.1283,74.0036,74.0708,33400.0
2013-04-05 13:40:00,77.21,77.25,77.19,77.22,17700.0,74.0804,74.1187,74.0612,74.09,17700.0
2013-04-05 13:45:00,77.22,77.3,77.21,77.26,15300.0,74.09,74.1667,74.0804,74.1283,15300.0
2013-04-05 13:50:00,77.27,77.3,77.27,77.28,17200.0,74.1379,74.1667,74.1379,74.1475,17200.0
2013-04-05 13:55:00,77.27,77.27,77.2,77.24,22600.0,74.1379,74.1379,74.0708,74.1091,22600.0
2013-04-05 14:00:00,77.23,77.29,77.18,77.18,16900.0,74.0996,74.1571,74.0516,74.0516,16900.0
2013-04-05 14:05:00,77.17,77.19,77.14,77.16,10500.0,74.042,74.0612,74.0132,74.0324,10500.0
2013-04-05 14:10:00,77.17,77.17,77.09,77.1,16300.0,74.042,74.042,73.9652,73.9748,16300.0
2013-04-05 14:15:00,77.11,77.12,77.02,77.05,20000.0,73.9844,73.994,73.8981,73.9268,20000.0
2013-04-05 14:20:00,77.06,77.07,77.01,77.04,20800.0,73.9364,73.946,73.8885,73.9173,20800.0
2013-04-05 14:25:00,77.04,77.07,77.03,77.06,13300.0,73.9173,73.946,73.9077,73.9364,13300.0
2013-04-05 14:30:00,77.06,77.06,76.97,77.02,17600.0,73.9364,73.9364,73.8501,73.8981,17600.0
2013-04-05 14:35:00,77.02,77.04,76.99,77.01,16000.0,73.8981,73.9173,73.8693,73.8885,16000.0
2013-04-05 14:40:00,77.01,77.03,76.99,77.02,11800.0,73.8885,73.9077,73.8693,73.8981,11800.0
2013-04-05 14:45:00,77.02,77.11,77.0,77.04,20000.0,73.8981,73.9844,73.8789,73.9173,20000.0
2013-04-05 14:50:00,77.03,77.13,77.02,77.12,10200.0,73.9077,74.0036,73.8981,73.994,10200.0
2013-04-05 14:55:00,77.13,77.14,77.05,77.08,14600.0,74.0036,74.0132,73.9268,73.9556,14600.0
2013-04-05 15:00:00,77.07,77.08,76.96,77.08,21000.0,73.946,73.9556,73.8405,73.9556,21000.0
2013-04-05 15:05:00,77.07,77.09,76.99,77.03,22300.0,73.946,73.9652,73.8693,73.9077,22300.0
2013-04-05 15:10:00,77.03,77.05,77.02,77.04,22500.0,73.9077,73.9268,73.8981,73.9173,22500.0
2013-04-05 15:15:00,77.05,77.09,77.03,77.03,19500.0,73.9268,73.9652,73.9077,73.9077,19500.0
2013-04-05 15:20:00,77.03,77.09,77.02,77.08,23700.0,73.9077,73.9652,73.8981,73.9556,23700.0
2013-04-05 15:25:00,77.08,77.09,77.02,77.03,19400.0,73.9556,73.9652,73.8981,73.9077,19400.0
2013-04-05 15:30:00,77.02,77.04,76.92,76.98,27000.0,73.8981,73.9173,73.8021,73.8597,27000.0
2013-04-05 15:35:00,76.98,77.11,76.98,77.09,33700.0,73.8597,73.9844,73.8597,73.9652,33700.0
2013-04-05 15:40:00,77.09,77.2,77.09,77.19,40800.0,73.9652,74.0708,73.9652,74.0612,40800.0
2013-04-05 15:45:00,77.19,77.29,77.18,77.29,48500.0,74.0612,74.1571,74.0516,74.1571,48500.0
2013-04-05 15:50:00,77.28,77.3,77.21,77.22,55500.0,74.1475,74.1667,74.0804,74.09,55500.0
2013-04-05 15:55:00,77.21,77.26,77.12,77.13,171100.0,74.0804,74.1283,73.994,74.0036,171100.0
2013-04-08 09:30:00,77.26,77.26,76.97,77.19,49100.0,74.1283,74.1283,73.8501,74.0612,49100.0
2013-04-08 09:35:00,77.19,77.48,77.1,77.37,15600.0,74.0612,74.3394,73.9748,74.2339,15600.0
2013-04-08 09:40:00,77.4,77.43,77.26,77.26,13500.0,74.2627,74.2914,74.1283,74.1283,13500.0
2013-04-08 09:45:00,77.28,77.39,77.15,77.39,14100.0,74.1475,74.2531,74.0228,74.2531,14100.0
2013-04-08 09:50:00,77.35,77.43,77.25,77.28,20100.0,74.2147,74.2914,74.1187,74.1475,20100.0
2013-04-08 09:55:00,77.27,77.58,77.27,77.57,22500.0,74.1379,74.4354,74.1379,74.4258,22500.0
2013-04-08 10:00:00,77.56,77.61,77.39,77.52,35500.0,74.4162,74.4641,74.2531,74.3778,35500.0
2013-04-08 10:05:00,77.52,77.7,77.52,77.7,18000.0,74.3778,74.5505,74.3778,74.5505,18000.0
2013-04-08 10:10:00,77.71,77.75,77.51,77.58,21800.0,74.5601,74.5985,74.3682,74.4354,21800.0
2013-04-08 10:15:00,77.58,77.59,77.45,77.48,25200.0,74.4354,74.445,74.3106,74.3394,25200.0
2013-04-08 10:20:00,77.48,77.58,77.46,77.55,12200.0,74.3394,74.4354,74.3202,74.4066,12200.0
2013-04-08 10:25:00,77.56,77.58,77.46,77.52,20100.0,74.4162,74.4354,74.3202,74.3778,20100.0
2013-04-08 10:30:00,77.55,77.61,77.52,77.52,8500.0,74.4066,74.4641,74.3778,74.3778,8500.0
2013-04-08 10:35:00,77.53,77.68,77.53,77.67,18800.0,74.3874,74.5313,74.3874,74.5217,18800.0
2013-04-08 10:40:00,77.66,77.66,77.52,77.55,16000.0,74.5121,74.5121,74.3778,74.4066,16000.0
2013-04-08 10:45:00,77.56,77.7,77.49,77.69,18900.0,74.4162,74.5505,74.349,74.5409,18900.0
2013-04-08 10:50:00,77.65,77.72,77.65,77.69,7900.0,74.5025,74.5697,74.5025,74.5409,7900.0
2013-04-08 10:55:00,77.7,77.73,77.68,77.73,7100.0,74.5505,74.5793,74.5313,74.5793,7100.0
2013-04-08 11:00:00,77.71,77.73,77.55,77.58,12200.0,74.5601,74.5793,74.4066,74.4354,12200.0
2013-04-08 11:05:00,77.57,77.64,77.55,77.63,9500.0,74.4258,74.4929,74.4066,74.4833,9500.0
2013-04-08 11:10:00,77.65,77.68,77.64,77.66,5600.0,74.5025,74.5313,74.4929,74.5121,5600.0
2013-04-08 11:15:00,77.69,77.69,77.56,77.57,6600.0,74.5409,74.5409,74.4162,74.4258,6600.0
2013-04-08 11:20:00,77.57,77.59,77.54,77.55,6000.0,74.4258,74.445,74.397,74.4066,6000.0
2013-04-08 11:25:00,77.55,77.58,77.51,77.58,16100.0,74.4066,74.4354,74.3682,74.4354,16100.0
2013-04-08 11:30:00,77.58,77.59,77.55,77.57,13300.0,74.4354,74.445,74.4066,74.4258,13300.0
2013-04-08 11:35:00,77.57,77.62,77.55,77.59,8700.0,74.4258,74.4737,74.4066,74.445,8700.0
2013-04-08 11:40:00,77.58,77.63,77.58,77.58,5000.0,74.4354,74.4833,74.4354,74.4354,5000.0
2013-04-08 11:45:00,77.59,77.66,77.55,77.56,7600.0,74.445,74.5121,74.4066,74.4162,7600.0
2013-04-08 11:50:00,77.57,77.59,77.54,77.56,10400.0,74.4258,74.445,74.397,74.4162,10400.0
2013-04-08 11:55:00,77.57,77.62,77.55,77.55,7800.0,74.4258,74.4737,74.4066,74.4066,7800.0
2013-04-08 12:00:00,77.55,77.58,77.54,77.55,11600.0,74.4066,74.4354,74.397,74.4066,11600.0
2013-04-08 12:05:00,77.56,77.57,77.53,77.55,8600.0,74.4162,74.4258,74.3874,74.4066,8600.0
2013-04-08 12:10:00,77.56,77.66,77.56,77.63,7900.0,74.4162,74.5121,74.4162,74.4833,7900.0
2013-04-08 12:15:00,77.62,77.64,77.59,77.61,5000.0,74.4737,74.4929,74.445,74.4641,5000.0
2013-04-08 12:20:00,77.61,77.63,77.59,77.61,15000.0,74.4641,74.4833,74.445,74.4641,15000.0
2013-04-08 12:25:00,77.62,77.68,77.61,77.68,4200.0,74.4737,74.5313,74.4641,74.5313,4200.0
2013-04-08 12:30:00,77.69,77.69,77.61,77.62,10700.0,74.5409,74.5409,74.4641,74.4737,10700.0
2013-04-08 12:35:00,77.64,77.67,77.6,77.64,12200.0,74.4929,74.5217,74.4546,74.4929,12200.0
2013-04-08 12:40:00,77.65,77.67,77.6,77.63,14700.0,74.5025,74.5217,74.4546,74.4833,14700.0
2013-04-08 12:45:00,77.65,77.66,77.62,77.62,6600.0,74.5025,74.5121,74.4737,74.4737,6600.0
2013-04-08 12:50:00,77.61,77.65,77.6,77.65,4800.0,74.4641,74.5025,74.4546,74.5025,4800.0
2013-04-08 12:55:00,77.63,77.64,77.6,77.61,11900.0,74.4833,74.4929,74.4546,74.4641,11900.0
2013-04-08 13:00:00,77.61,77.65,77.6,77.65,14000.0,74.4641,74.5025,74.4546,74.5025,14000.0
2013-04-08 13:05:00,77.63,77.65,77.6,77.6,7100.0,74.4833,74.5025,74.4546,74.4546,7100.0
2013-04-08 13:10:00,77.59,77.7,77.59,77.68,18500.0,74.445,74.5505,74.445,74.5313,18500.0
2013-04-08 13:15:00,77.69,77.75,77.68,77.73,19400.0,74.5409,74.5985,74.5313,74.5793,19400.0
2013-04-08 13:20:00,77.72,77.75,77.7,77.75,8600.0,74.5697,74.5985,74.5505,74.5985,8600.0
2013-04-08 13:25:00,77.75,77.89,77.75,77.88,23000.0,74.5985,74.7328,74.5985,74.7232,23000.0
2013-04-08 13:30:00,77.88,77.92,77.87,77.88,8400.0,74.7232,74.7616,74.7136,74.7232,8400.0
2013-04-08 13:35:00,77.87,77.89,77.85,77.88,8800.0,74.7136,74.7328,74.6944,74.7232,8800.0
2013-04-08 13:40:00,77.89,77.97,77.88,77.95,11400.0,74.7328,74.8096,74.7232,74.7904,11400.0
2013-04-08 13:45:00,77.96,77.99,77.95,77.98,12200.0,74.8,74.8287,74.7904,74.8192,12200.0
2013-04-08 13:50:00,77.97,77.99,77.94,77.99,8700.0,74.8096,74.8287,74.7808,74.8287,8700.0
2013-04-08 13:55:00,77.99,78.06,77.98,78.04,8700.0,74.8287,74.8959,74.8192,74.8767,8700.0
2013-04-08 14:00:00,78.05,78.06,78.0,78.0,10100.0,74.8863,74.8959,74.8383,74.8383,10100.0
2013-04-08 14:05:00,78.0,78.02,77.96,78.01,8000.0,74.8383,74.8575,74.8,74.8479,8000.0
2013-04-08 14:10:00,78.03,78.1,78.03,78.06,8500.0,74.8671,74.9343,74.8671,74.8959,8500.0
2013-04-08 14:15:00,78.08,78.11,78.05,78.05,11300.0,74.9151,74.9439,74.8863,74.8863,11300.0
2013-04-08 14:20:00,78.06,78.07,78.03,78.06,10600.0,74.8959,74.9055,74.8671,74.8959,10600.0
2013-04-08 14:25:00,78.07,78.19,78.07,78.17,16000.0,74.9055,75.0206,74.9055,75.0014,16000.0
2013-04-08 14:30:00,78.17,78.18,78.13,78.16,16300.0,75.0014,75.011,74.9631,74.9919,16300.0
2013-04-08 14:35:00,78.15,78.26,78.14,78.21,14000.0,74.9823,75.0878,74.9727,75.0398,14000.0
2013-04-08 14:40:00,78.21,78.21,78.12,78.14,11200.0,75.0398,75.0398,74.9535,74.9727,11200.0
2013-04-08 14:45:00,78.14,78.15,78.09,78.12,25600.0,74.9727,74.9823,74.9247,74.9535,25600.0
2013-04-08 14:50:00,78.11,78.14,78.09,78.12,11600.0,74.9439,74.9727,74.9247,74.9535,11600.0
2013-04-08 14:55:00,78.11,78.12,78.05,78.09,11500.0,74.9439,74.9535,74.8863,74.9247,11500.0
2013-04-08 15:00:00,78.07,78.11,77.99,78.04,28000.0,74.9055,74.9439,74.8287,74.8767,28000.0
2013-04-08 15:05:00,78.05,78.17,78.05,78.17,18800.0,74.8863,75.0014,74.8863,75.0014,18800.0
2013-04-08 15:10:00,78.17,78.18,78.08,78.13,16400.0,75.0014,75.011,74.9151,74.9631,16400.0
2013-04-08 15:15:00,78.14,78.14,78.06,78.1,23200.0,74.9727,74.9727,74.8959,74.9343,23200.0
2013-04-08 15:20:00,78.11,78.11,78.07,78.11,19700.0,74.9439,74.9439,74.9055,74.9439,19700.0
2013-04-08 15:25:00,78.1,78.16,78.1,78.14,15300.0,74.9343,74.9919,74.9343,74.9727,15300.0
2013-04-08 15:30:00,78.14,78.25,78.13,78.2,27900.0,74.9727,75.0782,74.9631,75.0302,27900.0
2013-04-08 15:35:00,78.2,78.24,78.16,78.21,35200.0,75.0302,75.0686,74.9919,75.0398,35200.0
2013-04-08 15:40:00,78.21,78.25,78.19,78.19,19200.0,75.0398,75.0782,75.0206,75.0206,19200.0
2013-04-08 15:45:00,78.19,78.19,78.12,78.13,43800.0,75.0206,75.0206,74.9535,74.9631,43800.0
2013-04-08 15:50:00,78.13,78.24,78.13,78.23,85200.0,74.9631,75.0686,74.9631,75.059,85200.0
2013-04-08 15:55:00,78.23,78.34,78.2,78.33,169100.0,75.059,75.1646,75.0302,75.155,169100.0
2013-04-09 09:30:00,78.85,78.85,78.39,78.41,64800.0,75.6539,75.6539,75.2125,75.2317,64800.0
2013-04-09 09:35:00,78.48,78.58,78.19,78.26,56000.0,75.2989,75.3948,75.0206,75.0878,56000.0
2013-04-09 09:40:00,78.27,78.28,78.1,78.17,28200.0,75.0974,75.107,74.9343,75.0014,28200.0
2013-04-09 09:45:00,78.17,78.25,78.1,78.15,20800.0,75.0014,75.0782,74.9343,74.9823,20800.0
2013-04-09 09:50:00,78.15,78.24,78.1,78.24,25400.0,74.9823,75.0686,74.9343,75.0686,25400.0
2013-04-09 09:55:00,78.24,78.24,78.09,78.13,17300.0,75.0686,75.0686,74.9247,74.9631,17300.0
2013-04-09 10:00:00,78.13,78.28,78.11,78.13,16400.0,74.9631,75.107,74.9439,74.9631,16400.0
2013-04-09 10:05:00,78.12,78.2,78.1,78.16,11100.0,74.9535,75.0302,74.9343,74.9919,11100.0
2013-04-09 10:10:00,78.17,78.37,78.17,78.35,21000.0,75.0014,75.1933,75.0014,75.1742,21000.0
2013-04-09 10:15:00,78.35,78.44,78.34,78.35,14200.0,75.1742,75.2605,75.1646,75.1742,14200.0
2013-04-09 10:20:00,78.34,78.35,78.28,78.29,10800.0,75.1646,75.1742,75.107,75.1166,10800.0
2013-04-09 10:25:00,78.29,78.35,78.26,78.35,10800.0,75.1166,75.1742,75.0878,75.1742,10800.0
2013-04-09 10:30:00,78.36,78.37,78.23,78.26,11200.0,75.1837,75.1933,75.059,75.0878,11200.0
2013-04-09 10:35:00,78.26,78.4,78.26,78.3,15100.0,75.0878,75.2221,75.0878,75.1262,15100.0
2013-04-09 10:40:00,78.3,78.39,78.28,78.38,17600.0,75.1262,75.2125,75.107,75.2029,17600.0
2013-04-09 10:45:00,78.37,78.45,78.33,78.45,20900.0,75.1933,75.2701,75.155,75.2701,20900.0
2013-04-09 10:50:00,78.45,78.45,78.34,78.35,13800.0,75.2701,75.2701,75.1646,75.1742,13800.0
2013-04-09 10:55:00,78.35,78.43,78.35,78.4,11300.0,75.1742,75.2509,75.1742,75.2221,11300.0
2013-04-09 11:00:00,78.4,78.43,78.34,78.35,11800.0,75.2221,75.2509,75.1646,75.1742,11800.0
2013-04-09 11:05:00,78.33,78.37,78.25,78.31,15100.0,75.155,75.1933,75.0782,75.1358,15100.0
2013-04-09 11:10:00,78.31,78.36,78.3,78.31,18700.0,75.1358,75.1837,75.1262,75.1358,18700.0
2013-04-09 11:15:00,78.3,78.33,78.29,78.3,52600.0,75.1262,75.155,75.1166,75.1262,52600.0
2013-04-09 11:20:00,78.3,78.33,78.3,78.3,32900.0,75.1262,75.155,75.1262,75.1262,32900.0
2013-04-09 11:25:00,78.3,78.33,78.29,78.31,43400.0,75.1262,75.155,75.1166,75.1358,43400.0
2013-04-09 11:30:00,78.32,78.36,78.3,78.35,14100.0,75.1454,75.1837,75.1262,75.1742,14100.0
2013-04-09 11:35:00,78.36,78.43,78.36,78.42,9300.0,75.1837,75.2509,75.1837,75.2413,9300.0
2013-04-09 11:40:00,78.43,78.49,78.42,78.44,10500.0,75.2509,75.3085,75.2413,75.2605,10500.0
2013-04-09 11:45:00,78.44,78.48,78.37,78.37,6200.0,75.2605,75.2989,75.1933,75.1933,6200.0
2013-04-09 11:50:00,78.37,78.4,78.37,78.39,4900.0,75.1933,75.2221,75.1933,75.2125,4900.0
2013-04-09 11:55:00,78.38,78.46,78.37,78.42,7400.0,75.2029,75.2797,75.1933,75.2413,7400.0
2013-04-09 12:00:00,78.43,78.43,78.36,78.4,5200.0,75.2509,75.2509,75.1837,75.2221,5200.0
2013-04-09 12:05:00,78.39,78.39,78.3,78.3,3300.0,75.2125,75.2125,75.1262,75.1262,3300.0
2013-04-09 12:10:00,78.31,78.38,78.3,78.38,8500.0,75.1358,75.2029,75.1262,75.2029,8500.0
2013-04-09 12:15:00,78.39,78.41,78.38,78.4,12000.0,75.2125,75.2317,75.2029,75.2221,12000.0
2013-04-09 12:20:00,78.4,78.4,78.38,78.38,6900.0,75.2221,75.2221,75.2029,75.2029,6900.0
2013-04-09 12:25:00,78.4,78.43,78.4,78.42,16900.0,75.2221,75.2509,75.2221,75.2413,16900.0
2013-04-09 12:30:00,78.43,78.51,78.42,78.5,16500.0,75.2509,75.3277,75.2413,75.3181,16500.0
2013-04-09 12:35:00,78.51,78.6,78.5,78.57,54500.0,75.3277,75.414,75.3181,75.3852,54500.0
2013-04-09 12:40:00,78.59,78.62,78.58,78.6,16700.0,75.4044,75.4332,75.3948,75.414,16700.0
2013-04-09 12:45:00,78.61,78.67,78.61,78.66,25100.0,75.4236,75.4812,75.4236,75.4716,25100.0
2013-04-09 12:50:00,78.67,78.77,78.66,78.75,22300.0,75.4812,75.5771,75.4716,75.5579,22300.0
2013-04-09 12:55:00,78.75,78.78,78.73,78.73,14200.0,75.5579,75.5867,75.5387,75.5387,14200.0
2013-04-09 13:00:00,78.72,78.83,78.72,78.76,15000.0,75.5292,75.6347,75.5292,75.5675,15000.0
2013-04-09 13:05:00,78.78,78.78,78.72,78.77,21700.0,75.5867,75.5867,75.5292,75.5771,21700.0
2013-04-09 13:10:00,78.77,78.81,78.76,78.76,30800.0,75.5771,75.6155,75.5675,75.5675,30800.0
2013-04-09 13:15:00,78.77,78.83,78.69,78.77,18100.0,75.5771,75.6347,75.5004,75.5771,18100.0
2013-04-09 13:20:00,78.75,78.76,78.7,78.72,10800.0,75.5579,75.5675,75.51,75.5292,10800.0
2013-04-09 13:25:00,78.72,78.83,78.72,78.77,11500.0,75.5292,75.6347,75.5292,75.5771,11500.0
2013-04-09 13:30:00,78.75,78.83,78.74,78.78,9300.0,75.5579,75.6347,75.5483,75.5867,9300.0
2013-04-09 13:35:00,78.77,78.77,78.67,78.68,7600.0,75.5771,75.5771,75.4812,75.4908,7600.0
2013-04-09 13:40:00,78.69,78.77,78.69,78.72,8700.0,75.5004,75.5771,75.5004,75.5292,8700.0
2013-04-09 13:45:00,78.73,78.81,78.73,78.79,10400.0,75.5387,75.6155,75.5387,75.5963,10400.0
2013-04-09 13:50:00,78.79,78.82,78.69,78.69,8000.0,75.5963,75.6251,75.5004,75.5004,8000.0
2013-04-09 13:55:00,78.69,78.7,78.63,78.66,6400.0,75.5004,75.51,75.4428,75.4716,6400.0
2013-04-09 14:00:00,78.66,78.71,78.65,78.69,17500.0,75.4716,75.5196,75.462,75.5004,17500.0
2013-04-09 14:05:00,78.68,78.69,78.65,78.67,6500.0,75.4908,75.5004,75.462,75.4812,6500.0
2013-04-09 14:10:00,78.66,78.67,78.64,78.65,9600.0,75.4716,75.4812,75.4524,75.462,9600.0
2013-04-09 14:15:00,78.65,78.69,78.65,78.66,10800.0,75.462,75.5004,75.462,75.4716,10800.0
2013-04-09 14:20:00,78.65,78.69,78.65,78.67,10600.0,75.462,75.5004,75.462,75.4812,10600.0
2013-04-09 14:25:00,78.67,78.77,78.67,78.76,12600.0,75.4812,75.5771,75.4812,75.5675,12600.0
2013-04-09 14:30:00,78.76,78.81,78.73,78.75,15800.0,75.5675,75.6155,75.5387,75.5579,15800.0
2013-04-09 14:35:00,78.75,78.75,78.67,78.7,9500.0,75.5579,75.5579,75.4812,75.51,9500.0
2013-04-09 14:40:00,78.71,78.76,78.69,78.73,11600.0,75.5196,75.5675,75.5004,75.5387,11600.0
2013-04-09 14:45:00,78.73,78.77,78.72,78.74,10800.0,75.5387,75.5771,75.5292,75.5483,10800.0
2013-04-09 14:50:00,78.75,78.76,78.68,78.7,16800.0,75.5579,75.5675,75.4908,75.51,16800.0
2013-04-09 14:55:00,78.71,78.71,78.65,78.67,10100.0,75.5196,75.5196,75.462,75.4812,10100.0
2013-04-09 15:00:00,78.67,78.68,78.65,78.65,9400.0,75.4812,75.4908,75.462,75.462,9400.0
2013-04-09 15:05:00,78.66,78.68,78.57,78.65,35200.0,75.4716,75.4908,75.3852,75.462,35200.0
2013-04-09 15:10:00,78.64,78.69,78.61,78.66,36800.0,75.4524,75.5004,75.4236,75.4716,36800.0
2013-04-09 15:15:00,78.67,78.67,78.64,78.67,13100.0,75.4812,75.4812,75.4524,75.4812,13100.0
2013-04-09 15:20:00,78.66,78.69,78.65,78.66,19300.0,75.4716,75.5004,75.462,75.4716,19300.0
2013-04-09 15:25:00,78.67,78.67,78.52,78.54,16300.0,75.4812,75.4812,75.3373,75.3565,16300.0
2013-04-09 15:30:00,78.55,78.64,78.55,78.6,34600.0,75.366,75.4524,75.366,75.414,34600.0
2013-04-09 15:35:00,78.61,78.64,78.55,78.6,66900.0,75.4236,75.4524,75.366,75.414,66900.0
2013-04-09 15:40:00,78.61,78.66,78.59,78.64,42000.0,75.4236,75.4716,75.4044,75.4524,42000.0
2013-04-09 15:45:00,78.65,78.65,78.5,78.53,51800.0,75.462,75.462,75.3181,75.3469,51800.0
2013-04-09 15:50:00,78.54,78.54,78.4,78.48,57600.0,75.3565,75.3565,75.2221,75.2989,57600.0
2013-04-09 15:55:00,78.48,78.53,78.33,78.39,92600.0,75.2989,75.3469,75.155,75.2125,92600.0
2013-04-10 09:30:00,79.9,80.31,79.17,80.28,203700.0,76.6613,77.0547,75.9609,77.0259,203700.0
2013-04-10 09:35:00,80.23,80.66,80.21,80.5,112100.0,76.9779,77.3905,76.9588,77.237,112100.0
2013-04-10 09:40:00,80.48,80.79,80.47,80.75,170000.0,77.2178,77.5152,77.2082,77.4769,170000.0
2013-04-10 09:45:00,80.77,80.77,80.27,80.4,144300.0,77.4961,77.4961,77.0163,77.1411,144300.0
2013-04-10 09:50:00,80.4,80.48,80.25,80.26,67900.0,77.1411,77.2178,76.9971,77.0067,67900.0
2013-04-10 09:55:00,80.29,80.4,80.29,80.4,54000.0,77.0355,77.1411,77.0355,77.1411,54000.0
2013-04-10 10:00:00,80.38,80.55,80.36,80.44,49100.0,77.1219,77.285,77.1027,77.1794,49100.0
2013-04-10 10:05:00,80.44,80.46,80.34,80.39,53400.0,77.1794,77.1986,77.0835,77.1315,53400.0
2013-04-10 10:10:00,80.36,80.43,80.29,80.42,60000.0,77.1027,77.1698,77.0355,77.1602,60000.0
2013-04-10 10:15:00,80.42,80.62,80.42,80.54,63700.0,77.1602,77.3521,77.1602,77.2754,63700.0
2013-04-10 10:20:00,80.54,80.73,80.48,80.73,45800.0,77.2754,77.4577,77.2178,77.4577,45800.0
2013-04-10 10:25:00,80.73,80.73,80.57,80.58,54000.0,77.4577,77.4577,77.3042,77.3138,54000.0
2013-04-10 10:30:00,80.58,80.64,80.55,80.61,41700.0,77.3138,77.3713,77.285,77.3425,41700.0
2013-04-10 10:35:00,80.62,80.66,80.58,80.59,27800.0,77.3521,77.3905,77.3138,77.3234,27800.0
2013-04-10 10:40:00,80.62,80.68,80.58,80.66,9400.0,77.3521,77.4097,77.3138,77.3905,9400.0
2013-04-10 10:45:00,80.67,80.9,80.63,80.89,51600.0,77.4001,77.6208,77.3617,77.6112,51600.0
2013-04-10 10:50:00,80.89,80.94,80.83,80.93,77300.0,77.6112,77.6592,77.5536,77.6496,77300.0
2013-04-10 10:55:00,80.93,80.94,80.81,80.87,24200.0,77.6496,77.6592,77.5344,77.592,24200.0
2013-04-10 11:00:00,80.88,80.99,80.88,80.97,22500.0,77.6016,77.7071,77.6016,77.688,22500.0
2013-04-10 11:05:00,80.98,81.15,80.96,81.14,48200.0,77.6975,77.8607,77.6784,77.8511,48200.0
2013-04-10 11:10:00,81.15,81.18,81.02,81.04,21400.0,77.8607,77.8894,77.7359,77.7551,21400.0
2013-04-10 11:15:00,81.01,81.17,81.01,81.17,29900.0,77.7263,77.8798,77.7263,77.8798,29900.0
2013-04-10 11:20:00,81.15,81.21,81.14,81.14,27900.0,77.8607,77.9182,77.8511,77.8511,27900.0
2013-04-10 11:25:00,81.14,81.22,81.12,81.2,58800.0,77.8511,77.9278,77.8319,77.9086,58800.0
2013-04-10 11:30:00,81.21,81.24,81.19,81.23,32100.0,77.9182,77.947,77.899,77.9374,32100.0
2013-04-10 11:35:00,81.23,81.27,81.19,81.22,33800.0,77.9374,77.9758,77.899,77.9278,33800.0
2013-04-10 11:40:00,81.22,81.24,81.1,81.11,38600.0,77.9278,77.947,77.8127,77.8223,38600.0
2013-04-10 11:45:00,81.13,81.21,81.12,81.21,40700.0,77.8415,77.9182,77.8319,77.9182,40700.0
2013-04-10 11:50:00,81.2,81.21,81.03,81.1,68200.0,77.9086,77.9182,77.7455,77.8127,68200.0
2013-04-10 11:55:00,81.1,81.22,81.02,81.05,117600.0,77.8127,77.9278,77.7359,77.7647,117600.0
2013-04-10 12:00:00,81.04,81.16,81.04,81.12,68900.0,77.7551,77.8703,77.7551,77.8319,68900.0
2013-04-10 12:05:00,81.12,81.24,81.12,81.2,30600.0,77.8319,77.947,77.8319,77.9086,30600.0
2013-04-10 12:10:00,81.22,81.24,81.18,81.19,23000.0,77.9278,77.947,77.8894,77.899,23000.0
2013-04-10 12:15:00,81.19,81.23,81.18,81.21,53500.0,77.899,77.9374,77.8894,77.9182,53500.0
2013-04-10 12:20:00,81.21,81.23,81.11,81.2,31800.0,77.9182,77.9374,77.8223,77.9086,31800.0
2013-04-10 12:25:00,81.18,81.19,81.15,81.18,18900.0,77.8894,77.899,77.8607,77.8894,18900.0
2013-04-10 12:30:00,81.18,81.18,81.14,81.17,49200.0,77.8894,77.8894,77.8511,77.8798,49200.0
2013-04-10 12:35:00,81.16,81.16,80.68,81.1,99000.0,77.8703,77.8703,77.4097,77.8127,99000.0
2013-04-10 12:40:00,81.1,81.14,81.09,81.12,19200.0,77.8127,77.8511,77.8031,77.8319,19200.0
2013-04-10 12:45:00,81.14,81.15,81.09,81.13,28100.0,77.8511,77.8607,77.8031,77.8415,28100.0
2013-04-10 12:50:00,81.13,81.15,81.08,81.11,17200.0,77.8415,77.8607,77.7935,77.8223,17200.0
2013-04-10 12:55:00,81.11,81.14,81.11,81.12,17600.0,77.8223,77.8511,77.8223,77.8319,17600.0
2013-04-10 13:00:00,81.13,81.18,81.13,81.17,20000.0,77.8415,77.8894,77.8415,77.8798,20000.0
2013-04-10 13:05:00,81.17,81.17,81.09,81.12,41700.0,77.8798,77.8798,77.8031,77.8319,41700.0
2013-04-10 13:10:00,81.12,81.14,81.09,81.11,20600.0,77.8319,77.8511,77.8031,77.8223,20600.0
2013-04-10 13:15:00,81.12,81.16,81.11,81.13,25000.0,77.8319,77.8703,77.8223,77.8415,25000.0
2013-04-10 13:20:00,81.13,81.17,81.12,81.17,17900.0,77.8415,77.8798,77.8319,77.8798,17900.0
2013-04-10 13:25:00,81.18,81.2,81.14,81.2,35900.0,77.8894,77.9086,77.8511,77.9086,35900.0
2013-04-10 13:30:00,81.19,81.2,81.14,81.14,25100.0,77.899,77.9086,77.8511,77.8511,25100.0
2013-04-10 13:35:00,81.14,81.2,81.12,81.2,30700.0,77.8511,77.9086,77.8319,77.9086,30700.0
2013-04-10 13:40:00,81.2,81.22,81.18,81.21,34800.0,77.9086,77.9278,77.8894,77.9182,34800.0
2013-04-10 13:45:00,81.2,81.21,81.18,81.21,28100.0,77.9086,77.9182,77.8894,77.9182,28100.0
2013-04-10 13:50:00,81.22,81.28,81.17,81.28,46200.0,77.9278,77.9854,77.8798,77.9854,46200.0
2013-04-10 13:55:00,81.27,81.36,81.22,81.36,40600.0,77.9758,78.0621,77.9278,78.0621,40600.0
2013-04-10 14:00:00,81.34,81.54,81.34,81.38,53000.0,78.043,78.2348,78.043,78.0813,53000.0
2013-04-10 14:05:00,81.38,81.38,81.25,81.37,34100.0,78.0813,78.0813,77.9566,78.0717,34100.0
2013-04-10 14:10:00,81.39,81.41,81.32,81.33,26500.0,78.0909,78.1101,78.0238,78.0334,26500.0
2013-04-10 14:15:00,81.34,81.44,81.34,81.43,28300.0,78.043,78.1389,78.043,78.1293,28300.0
2013-04-10 14:20:00,81.44,81.5,81.29,81.31,29100.0,78.1389,78.1965,77.995,78.0142,29100.0
2013-04-10 14:25:00,81.3,81.36,81.28,81.36,33500.0,78.0046,78.0621,77.9854,78.0621,33500.0
2013-04-10 14:30:00,81.36,81.37,81.27,81.34,43100.0,78.0621,78.0717,77.9758,78.043,43100.0
2013-04-10 14:35:00,81.34,81.39,81.25,81.29,61500.0,78.043,78.0909,77.9566,77.995,61500.0
2013-04-10 14:40:00,81.29,81.29,81.15,81.15,30500.0,77.995,77.995,77.8607,77.8607,30500.0
2013-04-10 14:45:00,81.16,81.26,81.16,81.22,12000.0,77.8703,77.9662,77.8703,77.9278,12000.0
2013-04-10 14:50:00,81.22,81.22,81.1,81.15,33700.0,77.9278,77.9278,77.8127,77.8607,33700.0
2013-04-10 14:55:00,81.15,81.15,81.11,81.13,15700.0,77.8607,77.8607,77.8223,77.8415,15700.0
2013-04-10 15:00:00,81.14,81.17,81.14,81.15,54000.0,77.8511,77.8798,77.8511,77.8607,54000.0
2013-04-10 15:05:00,81.15,81.15,80.97,81.0,61400.0,77.8607,77.8607,77.688,77.7167,61400.0
2013-04-10 15:10:00,80.99,81.0,80.91,80.93,48500.0,77.7071,77.7167,77.6304,77.6496,48500.0
2013-04-10 15:15:00,80.94,81.03,80.92,81.03,46500.0,77.6592,77.7455,77.64,77.7455,46500.0
2013-04-10 15:20:00,81.04,81.05,81.0,81.04,28000.0,77.7551,77.7647,77.7167,77.7551,28000.0
2013-04-10 15:25:00,81.05,81.13,81.01,81.09,63000.0,77.7647,77.8415,77.7263,77.8031,63000.0
2013-04-10 15:30:00,81.08,81.12,80.92,81.11,115700.0,77.7935,77.8319,77.64,77.8223,115700.0
2013-04-10 15:35:00,81.11,81.14,81.09,81.1,42300.0,77.8223,77.8511,77.8031,77.8127,42300.0
2013-04-10 15:40:00,81.09,81.23,81.09,81.23,56700.0,77.8031,77.9374,77.8031,77.9374,56700.0
2013-04-10 15:45:00,81.23,81.37,81.19,81.37,118500.0,77.9374,78.0717,77.899,78.0717,118500.0
2013-04-10 15:50:00,81.37,81.43,81.29,81.31,151800.0,78.0717,78.1293,77.995,78.0142,151800.0
2013-04-10 15:55:00,81.3,81.43,81.3,81.35,225100.0,78.0046,78.1293,78.0046,78.0526,225100.0
2013-04-11 09:30:00,81.72,81.96,81.13,81.27,246700.0,78.4076,78.6378,77.8415,77.9758,246700.0
2013-04-11 09:35:00,81.25,81.25,80.85,80.85,181600.0,77.9566,77.9566,77.5728,77.5728,181600.0
2013-04-11 09:40:00,80.93,80.93,80.65,80.77,100100.0,77.6496,77.6496,77.3809,77.4961,100100.0
2013-04-11 09:45:00,80.75,80.79,80.57,80.73,126800.0,77.4769,77.5152,77.3042,77.4577,126800.0
2013-04-11 09:50:00,80.76,80.76,80.41,80.42,45600.0,77.4865,77.4865,77.1507,77.1602,45600.0
2013-04-11 09:55:00,80.41,80.48,80.23,80.35,74200.0,77.1507,77.2178,76.9779,77.0931,74200.0
2013-04-11 10:00:00,80.36,80.65,80.34,80.51,135900.0,77.1027,77.3809,77.0835,77.2466,135900.0
2013-04-11 10:05:00,80.52,80.63,80.48,80.5,110300.0,77.2562,77.3617,77.2178,77.237,110300.0
2013-04-11 10:10:00,80.5,80.53,80.4,80.42,111100.0,77.237,77.2658,77.1411,77.1602,111100.0
2013-04-11 10:15:00,80.42,80.42,80.28,80.3,21000.0,77.1602,77.1602,77.0259,77.0451,21000.0
2013-04-11 10:20:00,80.29,80.3,80.25,80.27,26300.0,77.0355,77.0451,76.9971,77.0163,26300.0
2013-04-11 10:25:00,80.26,80.41,80.26,80.39,37700.0,77.0067,77.1507,77.0067,77.1315,37700.0
2013-04-11 10:30:00,80.39,80.41,80.31,80.33,41300.0,77.1315,77.1507,77.0547,77.0739,41300.0
2013-04-11 10:35:00,80.32,80.32,80.13,80.14,39100.0,77.0643,77.0643,76.882,76.8916,39100.0
2013-04-11 10:40:00,80.13,80.23,80.04,80.12,153200.0,76.882,76.9779,76.7957,76.8724,153200.0
2013-04-11 10:45:00,80.15,80.51,80.15,80.5,177300.0,76.9012,77.2466,76.9012,77.237,177300.0
2013-04-11 10:50:00,80.5,80.52,80.44,80.49,61000.0,77.237,77.2562,77.1794,77.2274,61000.0
2013-04-11 10:55:00,80.47,80.51,80.45,80.5,44800.0,77.2082,77.2466,77.189,77.237,44800.0
2013-04-11 11:00:00,80.48,80.51,80.41,80.48,69000.0,77.2178,77.2466,77.1507,77.2178,69000.0
2013-04-11 11:05:00,80.49,80.49,80.42,80.42,36000.0,77.2274,77.2274,77.1602,77.1602,36000.0
2013-04-11 11:10:00,80.42,80.44,80.36,80.38,30200.0,77.1602,77.1794,77.1027,77.1219,30200.0
2013-04-11 11:15:00,80.4,80.45,80.39,80.42,26800.0,77.1411,77.189,77.1315,77.1602,26800.0
2013-04-11 11:20:00,80.43,80.44,80.41,80.44,13700.0,77.1698,77.1794,77.1507,77.1794,13700.0
2013-04-11 11:25:00,80.44,80.44,80.33,80.39,26700.0,77.1794,77.1794,77.0739,77.1315,26700.0
2013-04-11 11:30:00,80.4,80.42,80.34,80.38,25600.0,77.1411,77.1602,77.0835,77.1219,25600.0
2013-04-11 11:35:00,80.37,80.39,80.27,80.27,36100.0,77.1123,77.1315,77.0163,77.0163,36100.0
2013-04-11 11:40:00,80.28,80.31,80.2,80.24,37000.0,77.0259,77.0547,76.9492,76.9875,37000.0
2013-04-11 11:45:00,80.24,80.24,80.15,80.18,29800.0,76.9875,76.9875,76.9012,76.93,29800.0
2013-04-11 11:50:00,80.18,80.28,80.18,80.27,25500.0,76.93,77.0259,76.93,77.0163,25500.0
2013-04-11 11:55:00,80.27,80.29,80.22,80.29,24300.0,77.0163,77.0355,76.9684,77.0355,24300.0
2013-04-11 12:00:00,80.29,80.33,80.13,80.13,26100.0,77.0355,77.0739,76.882,76.882,26100.0
2013-04-11 12:05:00,80.13,80.23,80.12,80.18,39000.0,76.882,76.9779,76.8724,76.93,39000.0
2013-04-11 12:10:00,80.18,80.24,80.17,80.2,35100.0,76.93,76.9875,76.9204,76.9492,35100.0
2013-04-11 12:15:00,80.2,80.2,80.16,80.19,21600.0,76.9492,76.9492,76.9108,76.9396,21600.0
2013-04-11 12:20:00,80.2,80.26,80.16,80.25,22800.0,76.9492,77.0067,76.9108,76.9971,22800.0
2013-04-11 12:25:00,80.25,80.27,80.13,80.14,15700.0,76.9971,77.0163,76.882,76.8916,15700.0
2013-04-11 12:30:00,80.14,80.17,80.13,80.17,19400.0,76.8916,76.9204,76.882,76.9204,19400.0
2013-04-11 12:35:00,80.17,80.23,80.14,80.22,11300.0,76.9204,76.9779,76.8916,76.9684,11300.0
2013-04-11 12:40:00,80.21,80.21,80.14,80.16,43400.0,76.9588,76.9588,76.8916,76.9108,43400.0
2013-04-11 12:45:00,80.16,80.19,80.15,80.18,17100.0,76.9108,76.9396,76.9012,76.93,17100.0
2013-04-11 12:50:00,80.18,80.24,80.16,80.18,34100.0,76.93,76.9875,76.9108,76.93,34100.0
2013-04-11 12:55:00,80.21,80.26,80.2,80.23,15200.0,76.9588,77.0067,76.9492,76.9779,15200.0
2013-04-11 13:00:00,80.23,80.25,80.16,80.17,53000.0,76.9779,76.9971,76.9108,76.9204,53000.0
2013-04-11 13:05:00,80.16,80.17,80.12,80.13,19300.0,76.9108,76.9204,76.8724,76.882,19300.0
2013-04-11 13:10:00,80.13,80.13,80.1,80.1,39300.0,76.882,76.882,76.8532,76.8532,39300.0
2013-04-11 13:15:00,80.1,80.1,80.03,80.06,59900.0,76.8532,76.8532,76.7861,76.8148,59900.0
2013-04-11 13:20:00,80.07,80.12,80.07,80.1,34100.0,76.8244,76.8724,76.8244,76.8532,34100.0
2013-04-11 13:25:00,80.1,80.15,80.1,80.12,22700.0,76.8532,76.9012,76.8532,76.8724,22700.0
2013-04-11 13:30:00,80.12,80.25,80.09,80.23,31700.0,76.8724,76.9971,76.8436,76.9779,31700.0
2013-04-11 13:35:00,80.22,80.25,80.21,80.22,37100.0,76.9684,76.9971,76.9588,76.9684,37100.0
2013-04-11 13:40:00,80.22,80.24,80.17,80.19,25900.0,76.9684,76.9875,76.9204,76.9396,25900.0
2013-04-11 13:45:00,80.19,80.2,80.07,80.08,20900.0,76.9396,76.9492,76.8244,76.834,20900.0
2013-04-11 13:50:00,80.08,80.08,80.03,80.03,42600.0,76.834,76.834,76.7861,76.7861,42600.0
2013-04-11 13:55:00,80.03,80.13,80.0,80.12,83800.0,76.7861,76.882,76.7573,76.8724,83800.0
2013-04-11 14:00:00,80.12,80.13,79.99,80.0,60000.0,76.8724,76.882,76.7477,76.7573,60000.0
2013-04-11 14:05:00,80.0,80.07,79.99,80.03,42700.0,76.7573,76.8244,76.7477,76.7861,42700.0
2013-04-11 14:10:00,80.01,80.02,79.97,80.0,27600.0,76.7669,76.7765,76.7285,76.7573,27600.0
2013-04-11 14:15:00,79.97,79.97,79.9,79.94,39900.0,76.7285,76.7285,76.6613,76.6997,39900.0
2013-04-11 14:20:00,79.95,80.01,79.94,79.97,44300.0,76.7093,76.7669,76.6997,76.7285,44300.0
2013-04-11 14:25:00,79.96,80.03,79.96,79.96,52000.0,76.7189,76.7861,76.7189,76.7189,52000.0
2013-04-11 14:30:00,79.96,80.02,79.95,79.98,53600.0,76.7189,76.7765,76.7093,76.7381,53600.0
2013-04-11 14:35:00,79.98,80.06,79.97,80.02,99600.0,76.7381,76.8148,76.7285,76.7765,99600.0
2013-04-11 14:40:00,80.03,80.06,79.99,80.01,40600.0,76.7861,76.8148,76.7477,76.7669,40600.0
2013-04-11 14:45:00,80.0,80.06,79.96,80.0,56100.0,76.7573,76.8148,76.7189,76.7573,56100.0
2013-04-11 14:50:00,79.99,80.09,79.98,80.07,33700.0,76.7477,76.8436,76.7381,76.8244,33700.0
2013-04-11 14:55:00,80.07,80.19,80.07,80.12,36200.0,76.8244,76.9396,76.8244,76.8724,36200.0
2013-04-11 15:00:00,80.13,80.16,80.07,80.07,58600.0,76.882,76.9108,76.8244,76.8244,58600.0
2013-04-11 15:05:00,80.07,80.11,80.02,80.02,53500.0,76.8244,76.8628,76.7765,76.7765,53500.0
2013-04-11 15:10:00,80.01,80.07,80.0,80.0,39000.0,76.7669,76.8244,76.7573,76.7573,39000.0
2013-04-11 15:15:00,80.0,80.02,79.92,79.92,40700.0,76.7573,76.7765,76.6805,76.6805,40700.0
2013-04-11 15:20:00,79.92,80.02,79.86,80.02,47400.0,76.6805,76.7765,76.6229,76.7765,47400.0
2013-04-11 15:25:00,80.02,80.03,79.98,80.0,63800.0,76.7765,76.7861,76.7381,76.7573,63800.0
2013-04-11 15:30:00,80.0,80.06,79.99,80.01,62300.0,76.7573,76.8148,76.7477,76.7669,62300.0
2013-04-11 15:35:00,80.01,80.03,79.93,80.01,74500.0,76.7669,76.7861,76.6901,76.7669,74500.0
2013-04-11 15:40:00,80.01,80.01,79.92,79.96,88000.0,76.7669,76.7669,76.6805,76.7189,88000.0
2013-04-11 15:45:00,79.96,80.0,79.95,79.98,126500.0,76.7189,76.7573,76.7093,76.7381,126500.0
2013-04-11 15:50:00,79.99,79.99,79.88,79.88,131600.0,76.7477,76.7477,76.6421,76.6421,131600.0
2013-04-11 15:55:00,79.88,79.93,79.87,79.92,204400.0,76.6421,76.6901,76.6325,76.6805,204400.0
2013-04-12 09:30:00,79.7,79.92,79.7,79.89,36000.0,76.4694,76.6805,76.4694,76.6517,36000.0
2013-04-12 09:35:00,79.93,80.09,79.91,80.04,43400.0,76.6901,76.8436,76.6709,76.7957,43400.0
2013-04-12 09:40:00,80.02,80.03,79.81,79.88,17600.0,76.7765,76.7861,76.575,76.6421,17600.0
2013-04-12 09:45:00,79.9,80.26,79.86,80.24,39200.0,76.6613,77.0067,76.6229,76.9875,39200.0
2013-04-12 09:50:00,80.27,80.29,80.12,80.15,54500.0,77.0163,77.0355,76.8724,76.9012,54500.0
2013-04-12 09:55:00,80.15,80.25,80.0,80.02,17700.0,76.9012,76.9971,76.7573,76.7765,17700.0
2013-04-12 10:00:00,80.03,80.09,79.97,80.02,115000.0,76.7861,76.8436,76.7285,76.7765,115000.0
2013-04-12 10:05:00,80.04,80.07,79.92,79.97,15300.0,76.7957,76.8244,76.6805,76.7285,15300.0
2013-04-12 10:10:00,79.97,80.0,79.91,79.94,11200.0,76.7285,76.7573,76.6709,76.6997,11200.0
2013-04-12 10:15:00,79.93,79.93,79.74,79.78,8700.0,76.6901,76.6901,76.5078,76.5462,8700.0
2013-04-12 10:20:00,79.76,79.83,79.75,79.8,11000.0,76.527,76.5942,76.5174,76.5654,11000.0
2013-04-12 10:25:00,79.8,79.82,79.68,79.82,12400.0,76.5654,76.5846,76.4502,76.5846,12400.0
2013-04-12 10:30:00,79.79,79.8,79.68,79.74,22300.0,76.5558,76.5654,76.4502,76.5078,22300.0
2013-04-12 10:35:00,79.72,79.86,79.67,79.85,32100.0,76.4886,76.6229,76.4406,76.6134,32100.0
2013-04-12 10:40:00,79.87,79.89,79.78,79.78,20300.0,76.6325,76.6517,76.5462,76.5462,20300.0
2013-04-12 10:45:00,79.78,79.78,79.5,79.56,17000.0,76.5462,76.5462,76.2775,76.3351,17000.0
2013-04-12 10:50:00,79.57,79.66,79.56,79.59,19400.0,76.3447,76.4311,76.3351,76.3639,19400.0
2013-04-12 10:55:00,79.6,79.72,79.6,79.64,14700.0,76.3735,76.4886,76.3735,76.4119,14700.0
2013-04-12 11:00:00,79.64,79.69,79.63,79.67,11100.0,76.4119,76.4598,76.4023,76.4406,11100.0
2013-04-12 11:05:00,79.66,79.75,79.66,79.74,12500.0,76.4311,76.5174,76.4311,76.5078,12500.0
2013-04-12 11:10:00,79.73,79.87,79.72,79.81,49900.0,76.4982,76.6325,76.4886,76.575,49900.0
2013-04-12 11:15:00,79.8,79.94,79.8,79.87,25900.0,76.5654,76.6997,76.5654,76.6325,25900.0
2013-04-12 11:20:00,79.87,79.95,79.85,79.91,8800.0,76.6325,76.7093,76.6134,76.6709,8800.0
2013-04-12 11:25:00,79.89,79.99,79.89,79.98,5900.0,76.6517,76.7477,76.6517,76.7381,5900.0
2013-04-12 11:30:00,79.98,79.99,79.87,79.9,7400.0,76.7381,76.7477,76.6325,76.6613,7400.0
2013-04-12 11:35:00,79.9,79.91,79.8,79.8,8900.0,76.6613,76.6709,76.5654,76.5654,8900.0
2013-04-12 11:40:00,79.79,79.81,79.58,79.59,20200.0,76.5558,76.575,76.3543,76.3639,20200.0
2013-04-12 11:45:00,79.58,79.77,79.57,79.77,33300.0,76.3543,76.5366,76.3447,76.5366,33300.0
2013-04-12 11:50:00,79.78,79.85,79.78,79.81,28600.0,76.5462,76.6134,76.5462,76.575,28600.0
2013-04-12 11:55:00,79.81,79.83,79.75,79.79,57300.0,76.575,76.5942,76.5174,76.5558,57300.0
2013-04-12 12:00:00,79.83,79.84,79.76,79.77,12700.0,76.5942,76.6038,76.527,76.5366,12700.0
2013-04-12 12:05:00,79.77,79.8,79.72,79.72,17600.0,76.5366,76.5654,76.4886,76.4886,17600.0
2013-04-12 12:10:00,79.72,79.73,79.68,79.68,10200.0,76.4886,76.4982,76.4502,76.4502,10200.0
2013-04-12 12:15:00,79.68,79.71,79.67,79.7,7000.0,76.4502,76.479,76.4406,76.4694,7000.0
2013-04-12 12:20:00,79.7,79.73,79.66,79.73,35900.0,76.4694,76.4982,76.4311,76.4982,35900.0
2013-04-12 12:25:00,79.73,79.73,79.68,79.68,17500.0,76.4982,76.4982,76.4502,76.4502,17500.0
2013-04-12 12:30:00,79.65,79.7,79.64,79.64,13000.0,76.4215,76.4694,76.4119,76.4119,13000.0
2013-04-12 12:35:00,79.65,79.66,79.64,79.65,11200.0,76.4215,76.4311,76.4119,76.4215,11200.0
2013-04-12 12:40:00,79.66,79.67,79.61,79.61,12100.0,76.4311,76.4406,76.3831,76.3831,12100.0
2013-04-12 12:45:00,79.62,79.64,79.59,79.6,6900.0,76.3927,76.4119,76.3639,76.3735,6900.0
2013-04-12 12:50:00,79.59,79.65,79.57,79.59,34300.0,76.3639,76.4215,76.3447,76.3639,34300.0
2013-04-12 12:55:00,79.58,79.62,79.57,79.61,14000.0,76.3543,76.3927,76.3447,76.3831,14000.0
2013-04-12 13:00:00,79.62,79.67,79.61,79.65,16300.0,76.3927,76.4406,76.3831,76.4215,16300.0
2013-04-12 13:05:00,79.65,79.7,79.64,79.7,17100.0,76.4215,76.4694,76.4119,76.4694,17100.0
2013-04-12 13:10:00,79.69,79.7,79.67,79.69,26200.0,76.4598,76.4694,76.4406,76.4598,26200.0
2013-04-12 13:15:00,79.68,79.69,79.65,79.65,8700.0,76.4502,76.4598,76.4215,76.4215,8700.0
2013-04-12 13:20:00,79.64,79.66,79.64,79.65,4600.0,76.4119,76.4311,76.4119,76.4215,4600.0
2013-04-12 13:25:00,79.64,79.66,79.59,79.6,25100.0,76.4119,76.4311,76.3639,76.3735,25100.0
2013-04-12 13:30:00,79.6,79.67,79.6,79.67,6500.0,76.3735,76.4406,76.3735,76.4406,6500.0
2013-04-12 13:35:00,79.68,79.68,79.64,79.64,13300.0,76.4502,76.4502,76.4119,76.4119,13300.0
2013-04-12 13:40:00,79.65,79.65,79.64,79.65,13500.0,76.4215,76.4215,76.4119,76.4215,13500.0
2013-04-12 13:45:00,79.65,79.72,79.64,79.72,10500.0,76.4215,76.4886,76.4119,76.4886,10500.0
2013-04-12 13:50:00,79.73,79.78,79.71,79.72,147300.0,76.4982,76.5462,76.479,76.4886,147300.0
2013-04-12 13:55:00,79.71,79.79,79.7,79.78,12400.0,76.479,76.5558,76.4694,76.5462,12400.0
2013-04-12 14:00:00,79.78,79.79,79.73,79.74,24200.0,76.5462,76.5558,76.4982,76.5078,24200.0
2013-04-12 14:05:00,79.74,79.76,79.73,79.75,15500.0,76.5078,76.527,76.4982,76.5174,15500.0
2013-04-12 14:10:00,79.75,79.76,79.71,79.72,15300.0,76.5174,76.527,76.479,76.4886,15300.0
2013-04-12 14:15:00,79.71,79.73,79.7,79.7,10300.0,76.479,76.4982,76.4694,76.4694,10300.0
2013-04-12 14:20:00,79.7,79.8,79.69,79.8,40200.0,76.4694,76.5654,76.4598,76.5654,40200.0
2013-04-12 14:25:00,79.79,79.81,79.73,79.74,17600.0,76.5558,76.575,76.4982,76.5078,17600.0
2013-04-12 14:30:00,79.73,79.75,79.69,79.72,19800.0,76.4982,76.5174,76.4598,76.4886,19800.0
2013-04-12 14:35:00,79.72,79.76,79.71,79.75,19100.0,76.4886,76.527,76.479,76.5174,19100.0
2013-04-12 14:40:00,79.75,79.75,79.67,79.68,21800.0,76.5174,76.5174,76.4406,76.4502,21800.0
2013-04-12 14:45:00,79.67,79.67,79.58,79.61,22400.0,76.4406,76.4406,76.3543,76.3831,22400.0
2013-04-12 14:50:00,79.61,79.64,79.56,79.57,31600.0,76.3831,76.4119,76.3351,76.3447,31600.0
2013-04-12 14:55:00,79.58,79.59,79.55,79.59,18400.0,76.3543,76.3639,76.3255,76.3639,18400.0
2013-04-12 15:00:00,79.57,79.66,79.57,79.64,21500.0,76.3447,76.4311,76.3447,76.4119,21500.0
2013-04-12 15:05:00,79.63,79.64,79.58,79.58,21300.0,76.4023,76.4119,76.3543,76.3543,21300.0
2013-04-12 15:10:00,79.58,79.6,79.55,79.57,32700.0,76.3543,76.3735,76.3255,76.3447,32700.0
2013-04-12 15:15:00,79.58,79.59,79.54,79.54,35300.0,76.3543,76.3639,76.3159,76.3159,35300.0
2013-04-12 15:20:00,79.53,79.56,79.52,79.55,41200.0,76.3063,76.3351,76.2967,76.3255,41200.0
2013-04-12 15:25:00,79.55,79.58,79.52,79.58,28800.0,76.3255,76.3543,76.2967,76.3543,28800.0
2013-04-12 15:30:00,79.58,79.6,79.54,79.58,34800.0,76.3543,76.3735,76.3159,76.3543,34800.0
2013-04-12 15:35:00,79.58,79.6,79.53,79.57,23700.0,76.3543,76.3735,76.3063,76.3447,23700.0
2013-04-12 15:40:00,79.57,79.63,79.54,79.63,54000.0,76.3447,76.4023,76.3159,76.4023,54000.0
2013-04-12 15:45:00,79.64,79.67,79.53,79.56,57700.0,76.4119,76.4406,76.3063,76.3351,57700.0
2013-04-12 15:50:00,79.56,79.62,79.55,79.59,95600.0,76.3351,76.3927,76.3255,76.3639,95600.0
2013-04-12 15:55:00,79.59,79.64,79.54,79.6,180800.0,76.3639,76.4119,76.3159,76.3735,180800.0
2013-04-15 09:30:00,84.55,84.55,83.5,83.83,680400.0,81.1228,81.1228,80.1154,80.432,680400.0
2013-04-15 09:35:00,83.9,84.0,83.13,83.61,861800.0,80.4992,80.5951,79.7604,80.2209,861800.0
2013-04-15 09:40:00,83.6,83.65,82.72,83.15,828100.0,80.2113,80.2593,79.367,79.7796,828100.0
2013-04-15 09:45:00,83.16,83.27,82.91,83.05,682300.0,79.7892,79.8947,79.5493,79.6836,682300.0
2013-04-15 09:50:00,83.03,83.2,82.71,83.0,368200.0,79.6645,79.8276,79.3574,79.6357,368200.0
2013-04-15 09:55:00,82.98,82.98,81.91,82.06,307800.0,79.6165,79.6165,78.5899,78.7338,307800.0
2013-04-15 10:00:00,82.07,82.59,81.94,82.29,363000.0,78.7434,79.2423,78.6186,78.9544,363000.0
2013-04-15 10:05:00,82.31,82.33,82.11,82.15,189000.0,78.9736,78.9928,78.7817,78.8201,189000.0
2013-04-15 10:10:00,82.15,82.21,81.9,81.97,430600.0,78.8201,78.8777,78.5803,78.6474,430600.0
2013-04-15 10:15:00,81.98,82.43,81.93,82.36,122700.0,78.657,79.0888,78.609,79.0216,122700.0
2013-04-15 10:20:00,82.36,82.4,82.11,82.3,82700.0,79.0216,79.06,78.7817,78.964,82700.0
2013-04-15 10:25:00,82.3,82.32,82.03,82.2,68300.0,78.964,78.9832,78.705,78.8681,68300.0
2013-04-15 10:30:00,82.23,82.38,82.15,82.36,80700.0,78.8969,79.0408,78.8201,79.0216,80700.0
2013-04-15 10:35:00,82.32,82.52,82.25,82.39,93100.0,78.9832,79.1751,78.9161,79.0504,93100.0
2013-04-15 10:40:00,82.39,82.48,82.25,82.46,74200.0,79.0504,79.1367,78.9161,79.1176,74200.0
2013-04-15 10:45:00,82.48,82.74,82.31,82.33,136200.0,79.1367,79.3862,78.9736,78.9928,136200.0
2013-04-15 10:50:00,82.32,82.37,81.7,81.81,233600.0,78.9832,79.0312,78.3884,78.4939,233600.0
2013-04-15 10:55:00,81.81,82.04,81.81,81.96,172300.0,78.4939,78.7146,78.4939,78.6378,172300.0
2013-04-15 11:00:00,81.94,81.94,81.65,81.9,162400.0,78.6186,78.6186,78.3404,78.5803,162400.0
2013-04-15 11:05:00,81.9,81.9,81.57,81.57,112300.0,78.5803,78.5803,78.2636,78.2636,112300.0
2013-04-15 11:10:00,81.57,81.66,81.5,81.53,100400.0,78.2636,78.35,78.1965,78.2253,100400.0
2013-04-15 11:15:00,81.54,81.55,81.29,81.39,111000.0,78.2348,78.2444,77.995,78.0909,111000.0
2013-04-15 11:20:00,81.39,81.54,81.34,81.51,218300.0,78.0909,78.2348,78.043,78.2061,218300.0
2013-04-15 11:25:00,81.51,81.69,81.33,81.46,149600.0,78.2061,78.3788,78.0334,78.1581,149600.0
2013-04-15 11:30:00,81.45,81.48,81.24,81.48,151500.0,78.1485,78.1773,77.947,78.1773,151500.0
2013-04-15 11:35:00,81.48,81.77,81.4,81.75,97600.0,78.1773,78.4555,78.1005,78.4363,97600.0
2013-04-15 11:40:00,81.75,81.88,81.71,81.85,86400.0,78.4363,78.5611,78.398,78.5323,86400.0
2013-04-15 11:45:00,81.85,81.86,81.58,81.85,130400.0,78.5323,78.5419,78.2732,78.5323,130400.0
2013-04-15 11:50:00,81.87,81.88,81.75,81.75,100000.0,78.5515,78.5611,78.4363,78.4363,100000.0
2013-04-15 11:55:00,81.75,81.81,81.54,81.55,144200.0,78.4363,78.4939,78.2348,78.2444,144200.0
2013-04-15 12:00:00,81.56,81.63,81.33,81.34,48000.0,78.254,78.3212,78.0334,78.043,48000.0
2013-04-15 12:05:00,81.34,81.37,81.31,81.33,30600.0,78.043,78.0717,78.0142,78.0334,30600.0
2013-04-15 12:10:00,81.33,81.52,81.32,81.45,65700.0,78.0334,78.2157,78.0238,78.1485,65700.0
2013-04-15 12:15:00,81.44,81.46,81.36,81.42,73700.0,78.1389,78.1581,78.0621,78.1197,73700.0
2013-04-15 12:20:00,81.44,81.57,81.4,81.45,45100.0,78.1389,78.2636,78.1005,78.1485,45100.0
2013-04-15 12:25:00,81.44,81.48,81.4,81.48,57200.0,78.1389,78.1773,78.1005,78.1773,57200.0
2013-04-15 12:30:00,81.47,81.47,81.35,81.35,58200.0,78.1677,78.1677,78.0526,78.0526,58200.0
2013-04-15 12:35:00,81.36,81.36,81.12,81.19,107600.0,78.0621,78.0621,77.8319,77.899,107600.0
2013-04-15 12:40:00,81.21,81.22,81.05,81.09,51900.0,77.9182,77.9278,77.7647,77.8031,51900.0
2013-04-15 12:45:00,81.09,81.1,80.9,80.92,69200.0,77.8031,77.8127,77.6208,77.64,69200.0
2013-04-15 12:50:00,80.92,80.92,80.53,80.54,98300.0,77.64,77.64,77.2658,77.2754,98300.0
2013-04-15 12:55:00,80.54,80.75,80.5,80.75,81000.0,77.2754,77.4769,77.237,77.4769,81000.0
2013-04-15 13:00:00,80.75,80.78,80.43,80.56,92000.0,77.4769,77.5057,77.1698,77.2946,92000.0
2013-04-15 13:05:00,80.57,80.67,80.35,80.42,47400.0,77.3042,77.4001,77.0931,77.1602,47400.0
2013-04-15 13:10:00,80.42,80.57,80.33,80.36,56500.0,77.1602,77.3042,77.0739,77.1027,56500.0
2013-04-15 13:15:00,80.37,80.38,80.17,80.32,85000.0,77.1123,77.1219,76.9204,77.0643,85000.0
2013-04-15 13:20:00,80.32,80.35,80.12,80.23,131700.0,77.0643,77.0931,76.8724,76.9779,131700.0
2013-04-15 13:25:00,80.23,80.28,80.14,80.22,79800.0,76.9779,77.0259,76.8916,76.9684,79800.0
2013-04-15 13:30:00,80.23,80.4,80.22,80.3,101800.0,76.9779,77.1411,76.9684,77.0451,101800.0
2013-04-15 13:35:00,80.31,80.41,80.29,80.32,33700.0,77.0547,77.1507,77.0355,77.0643,33700.0
2013-04-15 13:40:00,80.32,80.47,80.32,80.46,78200.0,77.0643,77.2082,77.0643,77.1986,78200.0
2013-04-15 13:45:00,80.45,80.47,80.32,80.33,183500.0,77.189,77.2082,77.0643,77.0739,183500.0
2013-04-15 13:50:00,80.33,80.48,80.31,80.45,223700.0,77.0739,77.2178,77.0547,77.189,223700.0
2013-04-15 13:55:00,80.45,80.5,80.36,80.41,67600.0,77.189,77.237,77.1027,77.1507,67600.0
2013-04-15 14:00:00,80.38,80.43,80.15,80.15,39600.0,77.1219,77.1698,76.9012,76.9012,39600.0
2013-04-15 14:05:00,80.15,80.15,79.84,79.93,109100.0,76.9012,76.9012,76.6038,76.6901,109100.0
2013-04-15 14:10:00,79.94,80.0,79.57,79.86,132800.0,76.6997,76.7573,76.3447,76.6229,132800.0
2013-04-15 14:15:00,79.88,79.95,79.75,79.9,86300.0,76.6421,76.7093,76.5174,76.6613,86300.0
2013-04-15 14:20:00,79.89,79.93,79.83,79.9,49700.0,76.6517,76.6901,76.5942,76.6613,49700.0
2013-04-15 14:25:00,79.89,79.89,79.69,79.72,78200.0,76.6517,76.6517,76.4598,76.4886,78200.0
2013-04-15 14:30:00,79.73,79.8,79.27,79.27,188800.0,76.4982,76.5654,76.0569,76.0569,188800.0
2013-04-15 14:35:00,79.26,79.45,79.16,79.21,113500.0,76.0473,76.2296,75.9513,75.9993,113500.0
2013-04-15 14:40:00,79.19,79.29,79.12,79.23,85700.0,75.9801,76.0761,75.9129,76.0185,85700.0
2013-04-15 14:45:00,79.23,79.23,78.69,78.94,229300.0,76.0185,76.0185,75.5004,75.7402,229300.0
2013-04-15 14:50:00,78.93,78.95,78.44,78.46,140800.0,75.7306,75.7498,75.2605,75.2797,140800.0
2013-04-15 14:55:00,78.47,78.6,78.1,78.16,164700.0,75.2893,75.414,74.9343,74.9919,164700.0
2013-04-15 15:00:00,78.13,78.6,77.81,78.45,176100.0,74.9631,75.414,74.656,75.2701,176100.0
2013-04-15 15:05:00,78.44,78.78,78.39,78.78,111900.0,75.2605,75.5867,75.2125,75.5867,111900.0
2013-04-15 15:10:00,78.76,78.8,78.52,78.72,89700.0,75.5675,75.6059,75.3373,75.5292,89700.0
2013-04-15 15:15:00,78.74,78.88,78.69,78.74,61800.0,75.5483,75.6827,75.5004,75.5483,61800.0
2013-04-15 15:20:00,78.73,79.1,78.7,79.06,93500.0,75.5387,75.8938,75.51,75.8554,93500.0
2013-04-15 15:25:00,79.07,79.24,78.98,79.02,130100.0,75.865,76.0281,75.7786,75.817,130100.0
2013-04-15 15:30:00,79.02,79.07,78.82,78.87,86100.0,75.817,75.865,75.6251,75.6731,86100.0
2013-04-15 15:35:00,78.87,78.88,78.67,78.82,71300.0,75.6731,75.6827,75.4812,75.6251,71300.0
2013-04-15 15:40:00,78.82,78.99,78.78,78.9,76200.0,75.6251,75.7882,75.5867,75.7019,76200.0
2013-04-15 15:45:00,78.9,79.1,78.79,78.91,84200.0,75.7019,75.8938,75.5963,75.7115,84200.0
2013-04-15 15:50:00,78.91,79.02,78.91,78.99,169100.0,75.7115,75.817,75.7115,75.7882,169100.0
2013-04-15 15:55:00,78.98,79.0,78.58,78.61,247000.0,75.7786,75.7978,75.3948,75.4236,247000.0
2013-04-16 09:30:00,79.52,80.1,79.36,80.0,214200.0,76.2967,76.8532,76.1432,76.7573,214200.0
2013-04-16 09:35:00,80.0,80.26,79.93,80.1,130800.0,76.7573,77.0067,76.6901,76.8532,130800.0
2013-04-16 09:40:00,80.1,80.34,79.95,80.2,304300.0,76.8532,77.0835,76.7093,76.9492,304300.0
2013-04-16 09:45:00,80.19,80.37,80.12,80.37,188400.0,76.9396,77.1123,76.8724,77.1123,188400.0
2013-04-16 09:50:00,80.36,80.36,80.15,80.16,111200.0,77.1027,77.1027,76.9012,76.9108,111200.0
2013-04-16 09:55:00,80.16,80.79,80.12,80.63,162000.0,76.9108,77.5152,76.8724,77.3617,162000.0
2013-04-16 10:00:00,80.61,80.62,80.42,80.61,234600.0,77.3425,77.3521,77.1602,77.3425,234600.0
2013-04-16 10:05:00,80.62,80.67,80.5,80.53,131500.0,77.3521,77.4001,77.237,77.2658,131500.0
2013-04-16 10:10:00,80.53,80.75,80.5,80.74,105500.0,77.2658,77.4769,77.237,77.4673,105500.0
2013-04-16 10:15:00,80.74,80.83,80.71,80.79,472400.0,77.4673,77.5536,77.4385,77.5152,472400.0
2013-04-16 10:20:00,80.79,80.92,80.71,80.79,118200.0,77.5152,77.64,77.4385,77.5152,118200.0
2013-04-16 10:25:00,80.79,81.0,80.79,80.98,44500.0,77.5152,77.7167,77.5152,77.6975,44500.0
2013-04-16 10:30:00,80.97,81.15,80.83,80.91,147200.0,77.688,77.8607,77.5536,77.6304,147200.0
2013-04-16 10:35:00,80.91,81.03,80.87,80.97,74900.0,77.6304,77.7455,77.592,77.688,74900.0
2013-04-16 10:40:00,80.97,80.97,80.72,80.72,66900.0,77.688,77.688,77.4481,77.4481,66900.0
2013-04-16 10:45:00,80.73,80.91,80.72,80.89,48000.0,77.4577,77.6304,77.4481,77.6112,48000.0
2013-04-16 10:50:00,80.9,80.91,80.8,80.8,64700.0,77.6208,77.6304,77.5248,77.5248,64700.0
2013-04-16 10:55:00,80.8,80.88,80.75,80.84,77300.0,77.5248,77.6016,77.4769,77.5632,77300.0
2013-04-16 11:00:00,80.84,80.88,80.77,80.84,73100.0,77.5632,77.6016,77.4961,77.5632,73100.0
2013-04-16 11:05:00,80.84,80.9,80.8,80.85,62900.0,77.5632,77.6208,77.5248,77.5728,62900.0
2013-04-16 11:10:00,80.85,80.86,80.76,80.84,54500.0,77.5728,77.5824,77.4865,77.5632,54500.0
2013-04-16 11:15:00,80.84,80.95,80.8,80.9,154600.0,77.5632,77.6688,77.5248,77.6208,154600.0
2013-04-16 11:20:00,80.88,80.98,80.81,80.86,162800.0,77.6016,77.6975,77.5344,77.5824,162800.0
2013-04-16 11:25:00,80.86,80.98,80.86,80.95,61900.0,77.5824,77.6975,77.5824,77.6688,61900.0
2013-04-16 11:30:00,80.95,81.15,80.94,81.09,177700.0,77.6688,77.8607,77.6592,77.8031,177700.0
2013-04-16 11:35:00,81.08,81.22,80.96,81.04,239900.0,77.7935,77.9278,77.6784,77.7551,239900.0
2013-04-16 11:40:00,81.05,81.15,80.98,81.15,49100.0,77.7647,77.8607,77.6975,77.8607,49100.0
2013-04-16 11:45:00,81.17,81.25,81.12,81.2,124400.0,77.8798,77.9566,77.8319,77.9086,124400.0
2013-04-16 11:50:00,81.2,81.36,81.17,81.36,91500.0,77.9086,78.0621,77.8798,78.0621,91500.0
2013-04-16 11:55:00,81.36,81.47,81.34,81.4,226600.0,78.0621,78.1677,78.043,78.1005,226600.0
2013-04-16 12:00:00,81.4,81.59,81.38,81.57,105900.0,78.1005,78.2828,78.0813,78.2636,105900.0
2013-04-16 12:05:00,81.57,81.81,81.57,81.8,118700.0,78.2636,78.4939,78.2636,78.4843,118700.0
2013-04-16 12:10:00,81.8,81.81,81.44,81.61,128700.0,78.4843,78.4939,78.1389,78.302,128700.0
2013-04-16 12:15:00,81.62,81.65,81.48,81.56,44100.0,78.3116,78.3404,78.1773,78.254,44100.0
2013-04-16 12:20:00,81.55,81.56,81.48,81.5,34000.0,78.2444,78.254,78.1773,78.1965,34000.0
2013-04-16 12:25:00,81.51,81.51,81.41,81.5,47400.0,78.2061,78.2061,78.1101,78.1965,47400.0
2013-04-16 12:30:00,81.49,81.68,81.49,81.61,62800.0,78.1869,78.3692,78.1869,78.302,62800.0
2013-04-16 12:35:00,81.62,81.67,81.49,81.5,57700.0,78.3116,78.3596,78.1869,78.1965,57700.0
2013-04-16 12:40:00,81.5,81.61,81.47,81.57,65500.0,78.1965,78.302,78.1677,78.2636,65500.0
2013-04-16 12:45:00,81.58,81.77,81.58,81.67,47800.0,78.2732,78.4555,78.2732,78.3596,47800.0
2013-04-16 12:50:00,81.67,81.76,81.61,81.76,86000.0,78.3596,78.4459,78.302,78.4459,86000.0
2013-04-16 12:55:00,81.75,81.85,81.75,81.77,46100.0,78.4363,78.5323,78.4363,78.4555,46100.0
2013-04-16 13:00:00,81.78,81.96,81.76,81.95,54600.0,78.4651,78.6378,78.4459,78.6282,54600.0
2013-04-16 13:05:00,81.94,81.96,81.84,81.92,71800.0,78.6186,78.6378,78.5227,78.5994,71800.0
2013-04-16 13:10:00,81.92,81.97,81.86,81.92,41300.0,78.5994,78.6474,78.5419,78.5994,41300.0
2013-04-16 13:15:00,81.92,81.98,81.89,81.89,36300.0,78.5994,78.657,78.5707,78.5707,36300.0
2013-04-16 13:20:00,81.91,81.99,81.88,81.9,235500.0,78.5899,78.6666,78.5611,78.5803,235500.0
2013-04-16 13:25:00,81.89,81.89,81.75,81.79,30100.0,78.5707,78.5707,78.4363,78.4747,30100.0
2013-04-16 13:30:00,81.79,81.86,81.72,81.73,42300.0,78.4747,78.5419,78.4076,78.4171,42300.0
2013-04-16 13:35:00,81.74,81.74,81.63,81.65,274300.0,78.4267,78.4267,78.3212,78.3404,274300.0
2013-04-16 13:40:00,81.65,81.69,81.56,81.66,33200.0,78.3404,78.3788,78.254,78.35,33200.0
2013-04-16 13:45:00,81.66,81.71,81.54,81.54,30200.0,78.35,78.398,78.2348,78.2348,30200.0
2013-04-16 13:50:00,81.54,81.55,81.44,81.46,67300.0,78.2348,78.2444,78.1389,78.1581,67300.0
2013-04-16 13:55:00,81.45,81.5,81.41,81.47,36600.0,78.1485,78.1965,78.1101,78.1677,36600.0
2013-04-16 14:00:00,81.47,81.47,81.37,81.4,51700.0,78.1677,78.1677,78.0717,78.1005,51700.0
2013-04-16 14:05:00,81.39,81.41,81.23,81.25,108900.0,78.0909,78.1101,77.9374,77.9566,108900.0
2013-04-16 14:10:00,81.25,81.25,81.06,81.15,67800.0,77.9566,77.9566,77.7743,77.8607,67800.0
2013-04-16 14:15:00,81.15,81.16,81.03,81.14,64100.0,77.8607,77.8703,77.7455,77.8511,64100.0
2013-04-16 14:20:00,81.14,81.21,81.1,81.13,45000.0,77.8511,77.9182,77.8127,77.8415,45000.0
2013-04-16 14:25:00,81.12,81.2,81.03,81.14,71500.0,77.8319,77.9086,77.7455,77.8511,71500.0
2013-04-16 14:30:00,81.15,81.18,81.1,81.13,29500.0,77.8607,77.8894,77.8127,77.8415,29500.0
2013-04-16 14:35:00,81.13,81.14,81.05,81.12,46100.0,77.8415,77.8511,77.7647,77.8319,46100.0
2013-04-16 14:40:00,81.11,81.13,81.02,81.04,48400.0,77.8223,77.8415,77.7359,77.7551,48400.0
2013-04-16 14:45:00,81.03,81.07,81.0,81.02,116300.0,77.7455,77.7839,77.7167,77.7359,116300.0
2013-04-16 14:50:00,81.02,81.07,80.93,80.99,146000.0,77.7359,77.7839,77.6496,77.7071,146000.0
2013-04-16 14:55:00,80.99,81.09,80.93,80.99,88800.0,77.7071,77.8031,77.6496,77.7071,88800.0
2013-04-16 15:00:00,80.99,81.07,80.97,81.06,39300.0,77.7071,77.7839,77.688,77.7743,39300.0
2013-04-16 15:05:00,81.07,81.12,81.01,81.06,45500.0,77.7839,77.8319,77.7263,77.7743,45500.0
2013-04-16 15:10:00,81.05,81.06,81.0,81.04,39800.0,77.7647,77.7743,77.7167,77.7551,39800.0
2013-04-16 15:15:00,81.04,81.17,81.0,81.12,63300.0,77.7551,77.8798,77.7167,77.8319,63300.0
2013-04-16 15:20:00,81.12,81.24,81.12,81.22,38600.0,77.8319,77.947,77.8319,77.9278,38600.0
2013-04-16 15:25:00,81.23,81.28,81.13,81.23,54000.0,77.9374,77.9854,77.8415,77.9374,54000.0
2013-04-16 15:30:00,81.23,81.3,81.23,81.3,78500.0,77.9374,78.0046,77.9374,78.0046,78500.0
2013-04-16 15:35:00,81.3,81.47,81.27,81.47,100300.0,78.0046,78.1677,77.9758,78.1677,100300.0
2013-04-16 15:40:00,81.48,81.55,81.36,81.48,101600.0,78.1773,78.2444,78.0621,78.1773,101600.0
2013-04-16 15:45:00,81.5,81.69,81.42,81.66,151900.0,78.1965,78.3788,78.1197,78.35,151900.0
2013-04-16 15:50:00,81.66,81.83,81.6,81.83,187000.0,78.35,78.5131,78.2924,78.5131,187000.0
2013-04-16 15:55:00,81.83,81.89,81.69,81.81,347200.0,78.5131,78.5707,78.3788,78.4939,347200.0
2013-04-17 09:30:00,81.61,81.97,81.5,81.55,140000.0,78.302,78.6474,78.1965,78.2444,140000.0
2013-04-17 09:35:00,81.55,81.55,80.92,81.07,54200.0,78.2444,78.2444,77.64,77.7839,54200.0
2013-04-17 09:40:00,81.05,81.28,80.93,81.0,52800.0,77.7647,77.9854,77.6496,77.7167,52800.0
2013-04-17 09:45:00,81.03,81.42,81.03,81.35,59700.0,77.7455,78.1197,77.7455,78.0526,59700.0
2013-04-17 09:50:00,81.3,81.63,81.27,81.56,66500.0,78.0046,78.3212,77.9758,78.254,66500.0
2013-04-17 09:55:00,81.55,81.59,81.45,81.51,70000.0,78.2444,78.2828,78.1485,78.2061,70000.0
2013-04-17 10:00:00,81.49,81.56,81.34,81.34,59100.0,78.1869,78.254,78.043,78.043,59100.0
2013-04-17 10:05:00,81.34,81.45,81.34,81.38,30600.0,78.043,78.1485,78.043,78.0813,30600.0
2013-04-17 10:10:00,81.39,81.47,81.36,81.38,47300.0,78.0909,78.1677,78.0621,78.0813,47300.0
2013-04-17 10:15:00,81.39,81.44,81.27,81.27,44300.0,78.0909,78.1389,77.9758,77.9758,44300.0
2013-04-17 10:20:00,81.28,81.28,80.87,80.91,102400.0,77.9854,77.9854,77.592,77.6304,102400.0
2013-04-17 10:25:00,80.94,80.99,80.7,80.8,90800.0,77.6592,77.7071,77.4289,77.5248,90800.0
2013-04-17 10:30:00,80.77,80.98,80.75,80.94,63900.0,77.4961,77.6975,77.4769,77.6592,63900.0
2013-04-17 10:35:00,80.98,81.06,80.95,81.01,29000.0,77.6975,77.7743,77.6688,77.7263,29000.0
2013-04-17 10:40:00,81.02,81.06,80.93,80.96,37400.0,77.7359,77.7743,77.6496,77.6784,37400.0
2013-04-17 10:45:00,80.95,81.09,80.94,81.0,38600.0,77.6688,77.8031,77.6592,77.7167,38600.0
2013-04-17 10:50:00,81.0,81.14,80.99,81.14,48700.0,77.7167,77.8511,77.7071,77.8511,48700.0
2013-04-17 10:55:00,81.14,81.14,80.98,81.04,39300.0,77.8511,77.8511,77.6975,77.7551,39300.0
2013-04-17 11:00:00,81.04,81.11,81.0,81.02,51200.0,77.7551,77.8223,77.7167,77.7359,51200.0
2013-04-17 11:05:00,81.02,81.11,81.0,81.05,89800.0,77.7359,77.8223,77.7167,77.7647,89800.0
2013-04-17 11:10:00,81.05,81.08,81.02,81.04,25400.0,77.7647,77.7935,77.7359,77.7551,25400.0
2013-04-17 11:15:00,81.04,81.08,81.02,81.03,32700.0,77.7551,77.7935,77.7359,77.7455,32700.0
2013-04-17 11:20:00,81.02,81.19,81.02,81.13,18700.0,77.7359,77.899,77.7359,77.8415,18700.0
2013-04-17 11:25:00,81.14,81.24,81.07,81.11,39900.0,77.8511,77.947,77.7839,77.8223,39900.0
2013-04-17 11:30:00,81.1,81.14,81.05,81.07,80100.0,77.8127,77.8511,77.7647,77.7839,80100.0
2013-04-17 11:35:00,81.08,81.11,81.05,81.07,48500.0,77.7935,77.8223,77.7647,77.7839,48500.0
2013-04-17 11:40:00,81.07,81.09,80.99,81.03,65200.0,77.7839,77.8031,77.7071,77.7455,65200.0
2013-04-17 11:45:00,81.03,81.03,80.95,81.03,70400.0,77.7455,77.7455,77.6688,77.7455,70400.0
2013-04-17 11:50:00,81.02,81.06,81.02,81.05,36300.0,77.7359,77.7743,77.7359,77.7647,36300.0
2013-04-17 11:55:00,81.06,81.06,80.94,80.95,46700.0,77.7743,77.7743,77.6592,77.6688,46700.0
2013-04-17 12:00:00,80.95,80.98,80.92,80.95,44000.0,77.6688,77.6975,77.64,77.6688,44000.0
2013-04-17 12:05:00,80.95,80.97,80.77,80.77,49400.0,77.6688,77.688,77.4961,77.4961,49400.0
2013-04-17 12:10:00,80.77,80.84,80.68,80.71,40800.0,77.4961,77.5632,77.4097,77.4385,40800.0
2013-04-17 12:15:00,80.7,80.83,80.6,80.83,36100.0,77.4289,77.5536,77.333,77.5536,36100.0
2013-04-17 12:20:00,80.81,80.87,80.76,80.83,51500.0,77.5344,77.592,77.4865,77.5536,51500.0
2013-04-17 12:25:00,80.86,80.86,80.75,80.75,24400.0,77.5824,77.5824,77.4769,77.4769,24400.0
2013-04-17 12:30:00,80.76,80.84,80.75,80.79,51300.0,77.4865,77.5632,77.4769,77.5152,51300.0
2013-04-17 12:35:00,80.8,80.92,80.75,80.89,20700.0,77.5248,77.64,77.4769,77.6112,20700.0
2013-04-17 12:40:00,80.89,80.89,80.77,80.82,26600.0,77.6112,77.6112,77.4961,77.544,26600.0
2013-04-17 12:45:00,80.83,80.87,80.72,80.77,18900.0,77.5536,77.592,77.4481,77.4961,18900.0
2013-04-17 12:50:00,80.76,80.84,80.63,80.74,24500.0,77.4865,77.5632,77.3617,77.4673,24500.0
2013-04-17 12:55:00,80.75,80.88,80.72,80.85,44400.0,77.4769,77.6016,77.4481,77.5728,44400.0
2013-04-17 13:00:00,80.85,80.96,80.85,80.96,42800.0,77.5728,77.6784,77.5728,77.6784,42800.0
2013-04-17 13:05:00,80.95,80.99,80.87,80.88,28300.0,77.6688,77.7071,77.592,77.6016,28300.0
2013-04-17 13:10:00,80.88,80.89,80.85,80.85,22100.0,77.6016,77.6112,77.5728,77.5728,22100.0
2013-04-17 13:15:00,80.85,81.06,80.85,80.87,22600.0,77.5728,77.7743,77.5728,77.592,22600.0
2013-04-17 13:20:00,80.89,81.0,80.82,80.99,16100.0,77.6112,77.7167,77.544,77.7071,16100.0
2013-04-17 13:25:00,80.99,81.03,80.93,80.98,19100.0,77.7071,77.7455,77.6496,77.6975,19100.0
2013-04-17 13:30:00,80.98,81.04,80.94,80.96,19800.0,77.6975,77.7551,77.6592,77.6784,19800.0
2013-04-17 13:35:00,80.96,81.13,80.95,81.13,13500.0,77.6784,77.8415,77.6688,77.8415,13500.0
2013-04-17 13:40:00,81.11,81.42,81.09,81.39,39400.0,77.8223,78.1197,77.8031,78.0909,39400.0
2013-04-17 13:45:00,81.41,81.41,81.26,81.29,16800.0,78.1101,78.1101,77.9662,77.995,16800.0
2013-04-17 13:50:00,81.29,81.41,81.23,81.29,42800.0,77.995,78.1101,77.9374,77.995,42800.0
2013-04-17 13:55:00,81.29,81.31,81.18,81.2,19200.0,77.995,78.0142,77.8894,77.9086,19200.0
2013-04-17 14:00:00,81.23,81.24,81.05,81.07,24500.0,77.9374,77.947,77.7647,77.7839,24500.0
2013-04-17 14:05:00,81.07,81.27,81.06,81.15,23200.0,77.7839,77.9758,77.7743,77.8607,23200.0
2013-04-17 14:10:00,81.17,81.22,81.13,81.15,21700.0,77.8798,77.9278,77.8415,77.8607,21700.0
2013-04-17 14:15:00,81.14,81.15,81.0,81.09,35600.0,77.8511,77.8607,77.7167,77.8031,35600.0
2013-04-17 14:20:00,81.07,81.15,81.06,81.12,17500.0,77.7839,77.8607,77.7743,77.8319,17500.0
2013-04-17 14:25:00,81.12,81.22,81.03,81.17,40600.0,77.8319,77.9278,77.7455,77.8798,40600.0
2013-04-17 14:30:00,81.18,81.23,81.11,81.18,35900.0,77.8894,77.9374,77.8223,77.8894,35900.0
2013-04-17 14:35:00,81.18,81.19,81.03,81.16,30100.0,77.8894,77.899,77.7455,77.8703,30100.0
2013-04-17 14:40:00,81.16,81.18,80.92,80.95,43500.0,77.8703,77.8894,77.64,77.6688,43500.0
2013-04-17 14:45:00,80.95,81.09,80.95,81.03,24900.0,77.6688,77.8031,77.6688,77.7455,24900.0
2013-04-17 14:50:00,81.02,81.06,80.97,81.0,42400.0,77.7359,77.7743,77.688,77.7167,42400.0
2013-04-17 14:55:00,81.01,81.09,81.0,81.03,15400.0,77.7263,77.8031,77.7167,77.7455,15400.0
2013-04-17 15:00:00,81.02,81.11,80.99,81.1,22700.0,77.7359,77.8223,77.7071,77.8127,22700.0
2013-04-17 15:05:00,81.11,81.15,81.03,81.12,33300.0,77.8223,77.8607,77.7455,77.8319,33300.0
2013-04-17 15:10:00,81.12,81.33,81.11,81.32,49600.0,77.8319,78.0334,77.8223,78.0238,49600.0
2013-04-17 15:15:00,81.32,81.62,81.31,81.5,90500.0,78.0238,78.3116,78.0142,78.1965,90500.0
2013-04-17 15:20:00,81.49,81.51,81.35,81.46,44200.0,78.1869,78.2061,78.0526,78.1581,44200.0
2013-04-17 15:25:00,81.46,81.52,81.35,81.43,45600.0,78.1581,78.2157,78.0526,78.1293,45600.0
2013-04-17 15:30:00,81.44,81.47,81.28,81.32,66400.0,78.1389,78.1677,77.9854,78.0238,66400.0
2013-04-17 15:35:00,81.32,81.47,81.29,81.34,54800.0,78.0238,78.1677,77.995,78.043,54800.0
2013-04-17 15:40:00,81.35,81.48,81.35,81.46,46300.0,78.0526,78.1773,78.0526,78.1581,46300.0
2013-04-17 15:45:00,81.45,81.57,81.39,81.56,56900.0,78.1485,78.2636,78.0909,78.254,56900.0
2013-04-17 15:50:00,81.57,81.67,81.45,81.6,62900.0,78.2636,78.3596,78.1485,78.2924,62900.0
2013-04-17 15:55:00,81.61,81.77,81.49,81.5,203700.0,78.302,78.4555,78.1869,78.1965,203700.0
2013-04-18 09:30:00,81.34,81.49,81.18,81.49,70600.0,78.043,78.1869,77.8894,78.1869,70600.0
2013-04-18 09:35:00,81.41,81.63,81.3,81.43,75500.0,78.1101,78.3212,78.0046,78.1293,75500.0
2013-04-18 09:40:00,81.48,81.48,81.08,81.19,36200.0,78.1773,78.1773,77.7935,77.899,36200.0
2013-04-18 09:45:00,81.2,81.47,81.19,81.39,67700.0,77.9086,78.1677,77.899,78.0909,67700.0
2013-04-18 09:50:00,81.38,81.38,80.89,81.03,75100.0,78.0813,78.0813,77.6112,77.7455,75100.0
2013-04-18 09:55:00,81.03,81.1,80.97,81.02,28400.0,77.7455,77.8127,77.688,77.7359,28400.0
2013-04-18 10:00:00,81.03,81.22,80.81,80.81,86000.0,77.7455,77.9278,77.5344,77.5344,86000.0
2013-04-18 10:05:00,80.83,80.87,80.55,80.55,103900.0,77.5536,77.592,77.285,77.285,103900.0
2013-04-18 10:10:00,80.55,80.88,80.48,80.85,100800.0,77.285,77.6016,77.2178,77.5728,100800.0
2013-04-18 10:15:00,80.86,80.86,80.7,80.71,24400.0,77.5824,77.5824,77.4289,77.4385,24400.0
2013-04-18 10:20:00,80.72,80.84,80.71,80.79,36300.0,77.4481,77.5632,77.4385,77.5152,36300.0
2013-04-18 10:25:00,80.78,80.78,80.64,80.72,57500.0,77.5057,77.5057,77.3713,77.4481,57500.0
2013-04-18 10:30:00,80.73,80.87,80.72,80.82,32800.0,77.4577,77.592,77.4481,77.544,32800.0
2013-04-18 10:35:00,80.8,80.81,80.75,80.79,47200.0,77.5248,77.5344,77.4769,77.5152,47200.0
2013-04-18 10:40:00,80.79,80.92,80.7,80.71,46100.0,77.5152,77.64,77.4289,77.4385,46100.0
2013-04-18 10:45:00,80.71,80.9,80.71,80.88,17200.0,77.4385,77.6208,77.4385,77.6016,17200.0
2013-04-18 10:50:00,80.9,81.02,80.82,80.97,49100.0,77.6208,77.7359,77.544,77.688,49100.0
2013-04-18 10:55:00,80.98,81.03,80.97,81.0,19200.0,77.6975,77.7455,77.688,77.7167,19200.0
2013-04-18 11:00:00,81.0,81.02,80.86,80.9,19300.0,77.7167,77.7359,77.5824,77.6208,19300.0
2013-04-18 11:05:00,80.91,80.92,80.7,80.71,16100.0,77.6304,77.64,77.4289,77.4385,16100.0
2013-04-18 11:10:00,80.74,80.74,80.56,80.65,23700.0,77.4673,77.4673,77.2946,77.3809,23700.0
2013-04-18 11:15:00,80.65,80.78,80.62,80.62,27200.0,77.3809,77.5057,77.3521,77.3521,27200.0
2013-04-18 11:20:00,80.62,80.66,80.57,80.65,25700.0,77.3521,77.3905,77.3042,77.3809,25700.0
2013-04-18 11:25:00,80.66,80.75,80.61,80.65,15600.0,77.3905,77.4769,77.3425,77.3809,15600.0
2013-04-18 11:30:00,80.64,80.79,80.64,80.79,20200.0,77.3713,77.5152,77.3713,77.5152,20200.0
2013-04-18 11:35:00,80.79,80.79,80.5,80.5,58200.0,77.5152,77.5152,77.237,77.237,58200.0
2013-04-18 11:40:00,80.51,80.54,80.28,80.28,29900.0,77.2466,77.2754,77.0259,77.0259,29900.0
2013-04-18 11:45:00,80.27,80.53,80.18,80.5,30200.0,77.0163,77.2658,76.93,77.237,30200.0
2013-04-18 11:50:00,80.51,80.53,80.26,80.37,24700.0,77.2466,77.2658,77.0067,77.1123,24700.0
2013-04-18 11:55:00,80.36,80.43,80.31,80.33,10700.0,77.1027,77.1698,77.0547,77.0739,10700.0
2013-04-18 12:00:00,80.35,80.44,80.29,80.32,19900.0,77.0931,77.1794,77.0355,77.0643,19900.0
2013-04-18 12:05:00,80.31,80.32,80.25,80.27,10800.0,77.0547,77.0643,76.9971,77.0163,10800.0
2013-04-18 12:10:00,80.28,80.32,80.25,80.29,8900.0,77.0259,77.0643,76.9971,77.0355,8900.0
2013-04-18 12:15:00,80.29,80.33,80.25,80.26,12800.0,77.0355,77.0739,76.9971,77.0067,12800.0
2013-04-18 12:20:00,80.26,80.43,80.25,80.43,15100.0,77.0067,77.1698,76.9971,77.1698,15100.0
2013-04-18 12:25:00,80.43,80.57,80.43,80.53,10900.0,77.1698,77.3042,77.1698,77.2658,10900.0
2013-04-18 12:30:00,80.51,80.59,80.43,80.56,10300.0,77.2466,77.3234,77.1698,77.2946,10300.0
2013-04-18 12:35:00,80.57,80.59,80.44,80.48,31200.0,77.3042,77.3234,77.1794,77.2178,31200.0
2013-04-18 12:40:00,80.48,80.59,80.46,80.57,15400.0,77.2178,77.3234,77.1986,77.3042,15400.0
2013-04-18 12:45:00,80.59,80.65,80.56,80.64,4900.0,77.3234,77.3809,77.2946,77.3713,4900.0
2013-04-18 12:50:00,80.63,80.68,80.61,80.66,11300.0,77.3617,77.4097,77.3425,77.3905,11300.0
2013-04-18 12:55:00,80.66,80.78,80.66,80.74,12100.0,77.3905,77.5057,77.3905,77.4673,12100.0
2013-04-18 13:00:00,80.74,80.79,80.7,80.79,13500.0,77.4673,77.5152,77.4289,77.5152,13500.0
2013-04-18 13:05:00,80.78,80.8,80.68,80.77,8300.0,77.5057,77.5248,77.4097,77.4961,8300.0
2013-04-18 13:10:00,80.76,80.77,80.64,80.65,13800.0,77.4865,77.4961,77.3713,77.3809,13800.0
2013-04-18 13:15:00,80.65,80.67,80.64,80.65,15600.0,77.3809,77.4001,77.3713,77.3809,15600.0
2013-04-18 13:20:00,80.64,80.67,80.61,80.64,17500.0,77.3713,77.4001,77.3425,77.3713,17500.0
2013-04-18 13:25:00,80.63,80.68,80.61,80.68,12300.0,77.3617,77.4097,77.3425,77.4097,12300.0
2013-04-18 13:30:00,80.68,80.72,80.68,80.7,18700.0,77.4097,77.4481,77.4097,77.4289,18700.0
2013-04-18 13:35:00,80.71,80.71,80.6,80.6,11800.0,77.4385,77.4385,77.333,77.333,11800.0
2013-04-18 13:40:00,80.61,80.61,80.47,80.52,11800.0,77.3425,77.3425,77.2082,77.2562,11800.0
2013-04-18 13:45:00,80.5,80.5,80.35,80.37,6000.0,77.237,77.237,77.0931,77.1123,6000.0
2013-04-18 13:50:00,80.37,80.38,80.3,80.34,19200.0,77.1123,77.1219,77.0451,77.0835,19200.0
2013-04-18 13:55:00,80.38,80.44,80.35,80.44,13400.0,77.1219,77.1794,77.0931,77.1794,13400.0
2013-04-18 14:00:00,80.44,80.46,80.37,80.38,11600.0,77.1794,77.1986,77.1123,77.1219,11600.0
2013-04-18 14:05:00,80.39,80.44,80.26,80.26,6200.0,77.1315,77.1794,77.0067,77.0067,6200.0
2013-04-18 14:10:00,80.26,80.31,80.23,80.25,22200.0,77.0067,77.0547,76.9779,76.9971,22200.0
2013-04-18 14:15:00,80.26,80.27,80.15,80.2,26500.0,77.0067,77.0163,76.9012,76.9492,26500.0
2013-04-18 14:20:00,80.19,80.2,80.03,80.06,43700.0,76.9396,76.9492,76.7861,76.8148,43700.0
2013-04-18 14:25:00,80.08,80.17,80.04,80.11,30800.0,76.834,76.9204,76.7957,76.8628,30800.0
2013-04-18 14:30:00,80.11,80.13,80.05,80.09,31600.0,76.8628,76.882,76.8052,76.8436,31600.0
2013-04-18 14:35:00,80.09,80.18,80.09,80.13,9300.0,76.8436,76.93,76.8436,76.882,9300.0
2013-04-18 14:40:00,80.12,80.19,80.03,80.05,17700.0,76.8724,76.9396,76.7861,76.8052,17700.0
2013-04-18 14:45:00,80.03,80.1,80.01,80.06,38400.0,76.7861,76.8532,76.7669,76.8148,38400.0
2013-04-18 14:50:00,80.07,80.1,79.89,79.9,50500.0,76.8244,76.8532,76.6517,76.6613,50500.0
2013-04-18 14:55:00,79.9,79.93,79.67,79.82,84200.0,76.6613,76.6901,76.4406,76.5846,84200.0
2013-04-18 15:00:00,79.82,79.85,79.74,79.76,17800.0,76.5846,76.6134,76.5078,76.527,17800.0
2013-04-18 15:05:00,79.75,79.82,79.7,79.75,25900.0,76.5174,76.5846,76.4694,76.5174,25900.0
2013-04-18 15:10:00,79.75,80.05,79.75,80.04,30900.0,76.5174,76.8052,76.5174,76.7957,30900.0
2013-04-18 15:15:00,80.04,80.06,80.0,80.05,15400.0,76.7957,76.8148,76.7573,76.8052,15400.0
2013-04-18 15:20:00,80.04,80.07,80.0,80.05,18100.0,76.7957,76.8244,76.7573,76.8052,18100.0
2013-04-18 15:25:00,80.05,80.16,80.05,80.09,20700.0,76.8052,76.9108,76.8052,76.8436,20700.0
2013-04-18 15:30:00,80.08,80.24,80.04,80.04,37800.0,76.834,76.9875,76.7957,76.7957,37800.0
2013-04-18 15:35:00,80.04,80.07,79.99,80.05,37200.0,76.7957,76.8244,76.7477,76.8052,37200.0
2013-04-18 15:40:00,80.05,80.17,80.02,80.16,29100.0,76.8052,76.9204,76.7765,76.9108,29100.0
2013-04-18 15:45:00,80.16,80.27,80.08,80.2,43800.0,76.9108,77.0163,76.834,76.9492,43800.0
2013-04-18 15:50:00,80.2,80.21,80.09,80.1,70400.0,76.9492,76.9588,76.8436,76.8532,70400.0
2013-04-18 15:55:00,80.1,80.23,80.02,80.1,101900.0,76.8532,76.9779,76.7765,76.8532,101900.0
2013-04-19 09:30:00,80.24,80.55,80.11,80.18,182100.0,76.9875,77.285,76.8628,76.93,182100.0
2013-04-19 09:35:00,80.13,80.26,80.1,80.21,12700.0,76.882,77.0067,76.8532,76.9588,12700.0
2013-04-19 09:40:00,80.21,80.21,79.75,79.75,31500.0,76.9588,76.9588,76.5174,76.5174,31500.0
2013-04-19 09:45:00,79.72,79.9,79.72,79.88,50100.0,76.4886,76.6613,76.4886,76.6421,50100.0
2013-04-19 09:50:00,79.87,79.93,79.72,79.73,50900.0,76.6325,76.6901,76.4886,76.4982,50900.0
2013-04-19 09:55:00,79.71,79.76,79.61,79.75,55000.0,76.479,76.527,76.3831,76.5174,55000.0
2013-04-19 10:00:00,79.75,79.9,79.65,79.86,99400.0,76.5174,76.6613,76.4215,76.6229,99400.0
2013-04-19 10:05:00,79.85,80.1,79.85,80.03,54500.0,76.6134,76.8532,76.6134,76.7861,54500.0
2013-04-19 10:10:00,80.04,80.05,79.96,80.01,40600.0,76.7957,76.8052,76.7189,76.7669,40600.0
2013-04-19 10:15:00,80.02,80.08,79.99,79.99,30800.0,76.7765,76.834,76.7477,76.7477,30800.0
2013-04-19 10:20:00,80.01,80.01,79.89,79.93,21300.0,76.7669,76.7669,76.6517,76.6901,21300.0
2013-04-19 10:25:00,79.93,79.98,79.8,79.83,33300.0,76.6901,76.7381,76.5654,76.5942,33300.0
2013-04-19 10:30:00,79.83,79.92,79.82,79.88,25500.0,76.5942,76.6805,76.5846,76.6421,25500.0
2013-04-19 10:35:00,79.88,79.95,79.83,79.85,43600.0,76.6421,76.7093,76.5942,76.6134,43600.0
2013-04-19 10:40:00,79.88,79.94,79.87,79.88,22300.0,76.6421,76.6997,76.6325,76.6421,22300.0
2013-04-19 10:45:00,79.89,79.9,79.73,79.84,47800.0,76.6517,76.6613,76.4982,76.6038,47800.0
2013-04-19 10:50:00,79.84,79.87,79.78,79.78,24000.0,76.6038,76.6325,76.5462,76.5462,24000.0
2013-04-19 10:55:00,79.79,79.86,79.78,79.8,21100.0,76.5558,76.6229,76.5462,76.5654,21100.0
2013-04-19 11:00:00,79.79,79.93,79.79,79.86,20600.0,76.5558,76.6901,76.5558,76.6229,20600.0
2013-04-19 11:05:00,79.88,80.05,79.86,80.04,27400.0,76.6421,76.8052,76.6229,76.7957,27400.0
2013-04-19 11:10:00,80.03,80.12,80.03,80.12,19700.0,76.7861,76.8724,76.7861,76.8724,19700.0
2013-04-19 11:15:00,80.13,80.14,80.06,80.06,27000.0,76.882,76.8916,76.8148,76.8148,27000.0
2013-04-19 11:20:00,80.06,80.14,80.04,80.13,29300.0,76.8148,76.8916,76.7957,76.882,29300.0
2013-04-19 11:25:00,80.15,80.15,79.93,79.93,32100.0,76.9012,76.9012,76.6901,76.6901,32100.0
2013-04-19 11:30:00,79.96,80.04,79.96,80.02,56900.0,76.7189,76.7957,76.7189,76.7765,56900.0
2013-04-19 11:35:00,80.03,80.16,80.03,80.14,21300.0,76.7861,76.9108,76.7861,76.8916,21300.0
2013-04-19 11:40:00,80.15,80.28,80.15,80.26,21100.0,76.9012,77.0259,76.9012,77.0067,21100.0
2013-04-19 11:45:00,80.25,80.4,80.23,80.39,18900.0,76.9971,77.1411,76.9779,77.1315,18900.0
2013-04-19 11:50:00,80.38,80.39,80.31,80.32,20800.0,77.1219,77.1315,77.0547,77.0643,20800.0
2013-04-19 11:55:00,80.31,80.35,80.26,80.34,16800.0,77.0547,77.0931,77.0067,77.0835,16800.0
2013-04-19 12:00:00,80.36,80.39,80.28,80.32,15200.0,77.1027,77.1315,77.0259,77.0643,15200.0
2013-04-19 12:05:00,80.33,80.34,80.17,80.17,24300.0,77.0739,77.0835,76.9204,76.9204,24300.0
2013-04-19 12:10:00,80.19,80.2,80.03,80.14,30500.0,76.9396,76.9492,76.7861,76.8916,30500.0
2013-04-19 12:15:00,80.15,80.17,80.04,80.05,20100.0,76.9012,76.9204,76.7957,76.8052,20100.0
2013-04-19 12:20:00,80.04,80.06,79.98,80.03,39600.0,76.7957,76.8148,76.7381,76.7861,39600.0
2013-04-19 12:25:00,80.03,80.03,79.96,79.98,13000.0,76.7861,76.7861,76.7189,76.7381,13000.0
2013-04-19 12:30:00,79.98,80.04,79.96,80.01,22500.0,76.7381,76.7957,76.7189,76.7669,22500.0
2013-04-19 12:35:00,80.0,80.02,79.98,80.01,13400.0,76.7573,76.7765,76.7381,76.7669,13400.0
2013-04-19 12:40:00,80.0,80.01,79.91,79.93,18100.0,76.7573,76.7669,76.6709,76.6901,18100.0
2013-04-19 12:45:00,79.92,79.93,79.78,79.78,11400.0,76.6805,76.6901,76.5462,76.5462,11400.0
2013-04-19 12:50:00,79.79,79.87,79.79,79.84,18600.0,76.5558,76.6325,76.5558,76.6038,18600.0
2013-04-19 12:55:00,79.85,79.85,79.76,79.78,10200.0,76.6134,76.6134,76.527,76.5462,10200.0
2013-04-19 13:00:00,79.79,79.84,79.76,79.77,23200.0,76.5558,76.6038,76.527,76.5366,23200.0
2013-04-19 13:05:00,79.78,79.78,79.69,79.73,20100.0,76.5462,76.5462,76.4598,76.4982,20100.0
2013-04-19 13:10:00,79.73,79.78,79.72,79.78,37100.0,76.4982,76.5462,76.4886,76.5462,37100.0
2013-04-19 13:15:00,79.78,79.8,79.69,79.69,25400.0,76.5462,76.5654,76.4598,76.4598,25400.0
2013-04-19 13:20:00,79.69,79.81,79.67,79.81,23800.0,76.4598,76.575,76.4406,76.575,23800.0
2013-04-19 13:25:00,79.82,79.84,79.77,79.83,17900.0,76.5846,76.6038,76.5366,76.5942,17900.0
2013-04-19 13:30:00,79.85,79.85,79.76,79.78,21500.0,76.6134,76.6134,76.527,76.5462,21500.0
2013-04-19 13:35:00,79.78,79.95,79.78,79.95,23000.0,76.5462,76.7093,76.5462,76.7093,23000.0
2013-04-19 13:40:00,79.95,80.03,79.95,80.0,22900.0,76.7093,76.7861,76.7093,76.7573,22900.0
2013-04-19 13:45:00,80.0,80.04,79.98,80.01,18800.0,76.7573,76.7957,76.7381,76.7669,18800.0
2013-04-19 13:50:00,80.01,80.02,79.96,79.96,12300.0,76.7669,76.7765,76.7189,76.7189,12300.0
2013-04-19 13:55:00,79.97,79.98,79.88,79.88,18500.0,76.7285,76.7381,76.6421,76.6421,18500.0
2013-04-19 14:00:00,79.88,80.0,79.88,79.91,23300.0,76.6421,76.7573,76.6421,76.6709,23300.0
2013-04-19 14:05:00,79.92,80.01,79.92,80.0,17900.0,76.6805,76.7669,76.6805,76.7573,17900.0
2013-04-19 14:10:00,80.01,80.14,80.01,80.14,25900.0,76.7669,76.8916,76.7669,76.8916,25900.0
2013-04-19 14:15:00,80.13,80.21,80.13,80.19,19500.0,76.882,76.9588,76.882,76.9396,19500.0
2013-04-19 14:20:00,80.18,80.24,80.18,80.24,28000.0,76.93,76.9875,76.93,76.9875,28000.0
2013-04-19 14:25:00,80.24,80.24,80.13,80.13,46800.0,76.9875,76.9875,76.882,76.882,46800.0
2013-04-19 14:30:00,80.13,80.15,80.1,80.15,55300.0,76.882,76.9012,76.8532,76.9012,55300.0
2013-04-19 14:35:00,80.15,80.18,80.04,80.04,25400.0,76.9012,76.93,76.7957,76.7957,25400.0
2013-04-19 14:40:00,80.05,80.06,80.0,80.06,53100.0,76.8052,76.8148,76.7573,76.8148,53100.0
2013-04-19 14:45:00,80.05,80.08,79.95,80.0,20400.0,76.8052,76.834,76.7093,76.7573,20400.0
2013-04-19 14:50:00,80.0,80.08,79.99,80.03,20200.0,76.7573,76.834,76.7477,76.7861,20200.0
2013-04-19 14:55:00,80.03,80.03,79.98,80.0,20600.0,76.7861,76.7861,76.7381,76.7573,20600.0
2013-04-19 15:00:00,80.0,80.07,79.97,80.0,33100.0,76.7573,76.8244,76.7285,76.7573,33100.0
2013-04-19 15:05:00,80.0,80.09,80.0,80.03,39100.0,76.7573,76.8436,76.7573,76.7861,39100.0
2013-04-19 15:10:00,80.01,80.07,79.97,80.0,33700.0,76.7669,76.8244,76.7285,76.7573,33700.0
2013-04-19 15:15:00,80.0,80.0,79.96,79.99,45500.0,76.7573,76.7573,76.7189,76.7477,45500.0
2013-04-19 15:20:00,79.99,80.05,79.99,80.0,73800.0,76.7477,76.8052,76.7477,76.7573,73800.0
2013-04-19 15:25:00,80.0,80.05,80.0,80.01,55800.0,76.7573,76.8052,76.7573,76.7669,55800.0
2013-04-19 15:30:00,80.01,80.06,80.0,80.01,48400.0,76.7669,76.8148,76.7573,76.7669,48400.0
2013-04-19 15:35:00,80.02,80.03,79.99,80.01,55200.0,76.7765,76.7861,76.7477,76.7669,55200.0
2013-04-19 15:40:00,80.0,80.05,80.0,80.04,45100.0,76.7573,76.8052,76.7573,76.7957,45100.0
2013-04-19 15:45:00,80.04,80.07,80.0,80.02,101400.0,76.7957,76.8244,76.7573,76.7765,101400.0
2013-04-19 15:50:00,80.02,80.06,80.0,80.0,125000.0,76.7765,76.8148,76.7573,76.7573,125000.0
2013-04-19 15:55:00,80.01,80.07,79.99,80.03,130700.0,76.7669,76.8244,76.7477,76.7861,130700.0
2013-04-22 09:30:00,80.06,80.21,79.89,80.09,37200.0,76.8148,76.9588,76.6517,76.8436,37200.0
2013-04-22 09:35:00,80.09,80.09,79.8,79.8,14800.0,76.8436,76.8436,76.5654,76.5654,14800.0
2013-04-22 09:40:00,79.79,80.04,79.66,80.02,28600.0,76.5558,76.7957,76.4311,76.7765,28600.0
2013-04-22 09:45:00,80.01,80.02,79.64,79.66,34000.0,76.7669,76.7765,76.4119,76.4311,34000.0
2013-04-22 09:50:00,79.65,79.69,79.5,79.57,37300.0,76.4215,76.4598,76.2775,76.3447,37300.0
2013-04-22 09:55:00,79.57,79.66,79.54,79.54,17300.0,76.3447,76.4311,76.3159,76.3159,17300.0
2013-04-22 10:00:00,79.53,79.59,79.4,79.57,117600.0,76.3063,76.3639,76.1816,76.3447,117600.0
2013-04-22 10:05:00,79.56,79.6,79.49,79.54,77500.0,76.3351,76.3735,76.2679,76.3159,77500.0
2013-04-22 10:10:00,79.53,79.54,79.48,79.5,53400.0,76.3063,76.3159,76.2583,76.2775,53400.0
2013-04-22 10:15:00,79.51,79.62,79.46,79.5,46700.0,76.2871,76.3927,76.2392,76.2775,46700.0
2013-04-22 10:20:00,79.49,79.54,79.43,79.47,62200.0,76.2679,76.3159,76.2104,76.2488,62200.0
2013-04-22 10:25:00,79.47,79.58,79.37,79.57,37100.0,76.2488,76.3543,76.1528,76.3447,37100.0
2013-04-22 10:30:00,79.56,79.59,79.46,79.56,29500.0,76.3351,76.3639,76.2392,76.3351,29500.0
2013-04-22 10:35:00,79.54,79.63,79.54,79.62,32800.0,76.3159,76.4023,76.3159,76.3927,32800.0
2013-04-22 10:40:00,79.63,79.72,79.62,79.72,21400.0,76.4023,76.4886,76.3927,76.4886,21400.0
2013-04-22 10:45:00,79.73,79.88,79.73,79.82,40600.0,76.4982,76.6421,76.4982,76.5846,40600.0
2013-04-22 10:50:00,79.82,79.87,79.77,79.84,25600.0,76.5846,76.6325,76.5366,76.6038,25600.0
2013-04-22 10:55:00,79.85,79.89,79.77,79.81,30900.0,76.6134,76.6517,76.5366,76.575,30900.0
2013-04-22 11:00:00,79.82,79.86,79.82,79.85,24000.0,76.5846,76.6229,76.5846,76.6134,24000.0
2013-04-22 11:05:00,79.86,79.93,79.79,79.79,39600.0,76.6229,76.6901,76.5558,76.5558,39600.0
2013-04-22 11:10:00,79.8,79.85,79.7,79.7,35100.0,76.5654,76.6134,76.4694,76.4694,35100.0
2013-04-22 11:15:00,79.71,79.82,79.69,79.81,19900.0,76.479,76.5846,76.4598,76.575,19900.0
2013-04-22 11:20:00,79.8,79.83,79.78,79.8,12500.0,76.5654,76.5942,76.5462,76.5654,12500.0
2013-04-22 11:25:00,79.77,79.83,79.74,79.77,20200.0,76.5366,76.5942,76.5078,76.5366,20200.0
2013-04-22 11:30:00,79.76,79.78,79.73,79.77,18600.0,76.527,76.5462,76.4982,76.5366,18600.0
2013-04-22 11:35:00,79.77,79.79,79.71,79.74,12100.0,76.5366,76.5558,76.479,76.5078,12100.0
2013-04-22 11:40:00,79.74,79.78,79.72,79.78,9000.0,76.5078,76.5462,76.4886,76.5462,9000.0
2013-04-22 11:45:00,79.77,79.77,79.75,79.76,4200.0,76.5366,76.5366,76.5174,76.527,4200.0
2013-04-22 11:50:00,79.76,79.81,79.74,79.81,11900.0,76.527,76.575,76.5078,76.575,11900.0
2013-04-22 11:55:00,79.81,79.84,79.8,79.82,20500.0,76.575,76.6038,76.5654,76.5846,20500.0
2013-04-22 12:00:00,79.82,79.9,79.8,79.8,29400.0,76.5846,76.6613,76.5654,76.5654,29400.0
2013-04-22 12:05:00,79.81,79.82,79.79,79.8,39300.0,76.575,76.5846,76.5558,76.5654,39300.0
2013-04-22 12:10:00,79.8,79.94,79.8,79.94,35500.0,76.5654,76.6997,76.5654,76.6997,35500.0
2013-04-22 12:15:00,79.94,79.95,79.9,79.92,17100.0,76.6997,76.7093,76.6613,76.6805,17100.0
2013-04-22 12:20:00,79.93,79.96,79.91,79.92,7800.0,76.6901,76.7189,76.6709,76.6805,7800.0
2013-04-22 12:25:00,79.92,79.93,79.87,79.89,10400.0,76.6805,76.6901,76.6325,76.6517,10400.0
2013-04-22 12:30:00,79.88,79.9,79.85,79.86,25200.0,76.6421,76.6613,76.6134,76.6229,25200.0
2013-04-22 12:35:00,79.86,79.95,79.86,79.95,19100.0,76.6229,76.7093,76.6229,76.7093,19100.0
2013-04-22 12:40:00,79.95,79.99,79.89,79.9,14500.0,76.7093,76.7477,76.6517,76.6613,14500.0
2013-04-22 12:45:00,79.9,79.95,79.89,79.92,15400.0,76.6613,76.7093,76.6517,76.6805,15400.0
2013-04-22 12:50:00,79.91,79.92,79.88,79.91,10100.0,76.6709,76.6805,76.6421,76.6709,10100.0
2013-04-22 12:55:00,79.92,79.93,79.89,79.9,7400.0,76.6805,76.6901,76.6517,76.6613,7400.0
2013-04-22 13:00:00,79.89,79.94,79.89,79.9,11900.0,76.6517,76.6997,76.6517,76.6613,11900.0
2013-04-22 13:05:00,79.9,79.94,79.88,79.88,11800.0,76.6613,76.6997,76.6421,76.6421,11800.0
2013-04-22 13:10:00,79.89,79.89,79.78,79.8,12500.0,76.6517,76.6517,76.5462,76.5654,12500.0
2013-04-22 13:15:00,79.8,79.8,79.78,79.8,4700.0,76.5654,76.5654,76.5462,76.5654,4700.0
2013-04-22 13:20:00,79.8,79.83,79.79,79.83,5600.0,76.5654,76.5942,76.5558,76.5942,5600.0
2013-04-22 13:25:00,79.84,79.85,79.8,79.84,6900.0,76.6038,76.6134,76.5654,76.6038,6900.0
2013-04-22 13:30:00,79.86,79.97,79.86,79.97,12500.0,76.6229,76.7285,76.6229,76.7285,12500.0
2013-04-22 13:35:00,79.97,79.98,79.92,79.93,15200.0,76.7285,76.7381,76.6805,76.6901,15200.0
2013-04-22 13:40:00,79.94,79.95,79.9,79.93,24900.0,76.6997,76.7093,76.6613,76.6901,24900.0
2013-04-22 13:45:00,79.94,79.95,79.87,79.88,10500.0,76.6997,76.7093,76.6325,76.6421,10500.0
2013-04-22 13:50:00,79.89,79.97,79.86,79.97,17300.0,76.6517,76.7285,76.6229,76.7285,17300.0
2013-04-22 13:55:00,79.96,79.97,79.91,79.93,23100.0,76.7189,76.7285,76.6709,76.6901,23100.0
2013-04-22 14:00:00,79.92,80.04,79.92,80.04,13900.0,76.6805,76.7957,76.6805,76.7957,13900.0
2013-04-22 14:05:00,80.03,80.07,80.02,80.02,8200.0,76.7861,76.8244,76.7765,76.7765,8200.0
2013-04-22 14:10:00,80.0,80.06,79.98,80.05,8000.0,76.7573,76.8148,76.7381,76.8052,8000.0
2013-04-22 14:15:00,80.08,80.16,80.08,80.13,16900.0,76.834,76.9108,76.834,76.882,16900.0
2013-04-22 14:20:00,80.14,80.21,80.13,80.15,14500.0,76.8916,76.9588,76.882,76.9012,14500.0
2013-04-22 14:25:00,80.15,80.21,80.12,80.12,12100.0,76.9012,76.9588,76.8724,76.8724,12100.0
2013-04-22 14:30:00,80.13,80.2,80.13,80.18,19300.0,76.882,76.9492,76.882,76.93,19300.0
2013-04-22 14:35:00,80.18,80.22,80.17,80.21,11200.0,76.93,76.9684,76.9204,76.9588,11200.0
2013-04-22 14:40:00,80.23,80.27,80.15,80.17,18800.0,76.9779,77.0163,76.9012,76.9204,18800.0
2013-04-22 14:45:00,80.17,80.18,80.15,80.16,21400.0,76.9204,76.93,76.9012,76.9108,21400.0
2013-04-22 14:50:00,80.15,80.19,80.14,80.15,10900.0,76.9012,76.9396,76.8916,76.9012,10900.0
2013-04-22 14:55:00,80.16,80.17,80.06,80.09,17400.0,76.9108,76.9204,76.8148,76.8436,17400.0
2013-04-22 15:00:00,80.09,80.11,80.0,80.02,36000.0,76.8436,76.8628,76.7573,76.7765,36000.0
2013-04-22 15:05:00,80.02,80.03,79.93,79.94,14500.0,76.7765,76.7861,76.6901,76.6997,14500.0
2013-04-22 15:10:00,79.95,80.03,79.94,80.0,16600.0,76.7093,76.7861,76.6997,76.7573,16600.0
2013-04-22 15:15:00,80.0,80.07,79.99,80.03,16300.0,76.7573,76.8244,76.7477,76.7861,16300.0
2013-04-22 15:20:00,80.04,80.07,80.01,80.04,16600.0,76.7957,76.8244,76.7669,76.7957,16600.0
2013-04-22 15:25:00,80.04,80.07,79.96,80.04,35200.0,76.7957,76.8244,76.7189,76.7957,35200.0
2013-04-22 15:30:00,80.03,80.12,80.03,80.08,32800.0,76.7861,76.8724,76.7861,76.834,32800.0
2013-04-22 15:35:00,80.1,80.1,80.0,80.08,41000.0,76.8532,76.8532,76.7573,76.834,41000.0
2013-04-22 15:40:00,80.08,80.08,80.02,80.04,16100.0,76.834,76.834,76.7765,76.7957,16100.0
2013-04-22 15:45:00,80.05,80.05,79.91,79.93,32200.0,76.8052,76.8052,76.6709,76.6901,32200.0
2013-04-22 15:50:00,79.94,79.95,79.9,79.91,35800.0,76.6997,76.7093,76.6613,76.6709,35800.0
2013-04-22 15:55:00,79.92,79.96,79.85,79.96,54800.0,76.6805,76.7189,76.6134,76.7189,54800.0
2013-04-23 09:30:00,80.24,80.8,80.04,80.64,49600.0,76.9875,77.5248,76.7957,77.3713,49600.0
2013-04-23 09:35:00,80.7,80.97,80.6,80.87,73000.0,77.4289,77.688,77.333,77.592,73000.0
2013-04-23 09:40:00,80.9,81.19,80.88,81.16,47500.0,77.6208,77.899,77.6016,77.8703,47500.0
2013-04-23 09:45:00,81.13,81.32,81.04,81.3,54800.0,77.8415,78.0238,77.7551,78.0046,54800.0
2013-04-23 09:50:00,81.3,81.41,81.14,81.21,60500.0,78.0046,78.1101,77.8511,77.9182,60500.0
2013-04-23 09:55:00,81.16,81.16,80.74,80.79,26900.0,77.8703,77.8703,77.4673,77.5152,26900.0
2013-04-23 10:00:00,80.79,81.03,80.79,81.03,17700.0,77.5152,77.7455,77.5152,77.7455,17700.0
2013-04-23 10:05:00,81.0,81.02,80.78,80.83,39400.0,77.7167,77.7359,77.5057,77.5536,39400.0
2013-04-23 10:10:00,80.79,80.87,80.73,80.85,18300.0,77.5152,77.592,77.4577,77.5728,18300.0
2013-04-23 10:15:00,80.88,80.96,80.88,80.94,9300.0,77.6016,77.6784,77.6016,77.6592,9300.0
2013-04-23 10:20:00,80.93,80.97,80.84,80.84,28900.0,77.6496,77.688,77.5632,77.5632,28900.0
2013-04-23 10:25:00,80.85,80.95,80.85,80.92,101100.0,77.5728,77.6688,77.5728,77.64,101100.0
2013-04-23 10:30:00,80.94,81.09,80.94,81.03,27600.0,77.6592,77.8031,77.6592,77.7455,27600.0
2013-04-23 10:35:00,81.04,81.04,80.88,80.91,13800.0,77.7551,77.7551,77.6016,77.6304,13800.0
2013-04-23 10:40:00,80.92,81.09,80.92,81.08,74100.0,77.64,77.8031,77.64,77.7935,74100.0
2013-04-23 10:45:00,81.08,81.11,80.99,80.99,14600.0,77.7935,77.8223,77.7071,77.7071,14600.0
2013-04-23 10:50:00,80.98,80.98,80.87,80.9,6400.0,77.6975,77.6975,77.592,77.6208,6400.0
2013-04-23 10:55:00,80.91,80.94,80.81,80.85,26100.0,77.6304,77.6592,77.5344,77.5728,26100.0
2013-04-23 11:00:00,80.85,80.89,80.8,80.85,47400.0,77.5728,77.6112,77.5248,77.5728,47400.0
2013-04-23 11:05:00,80.85,80.85,80.7,80.78,27900.0,77.5728,77.5728,77.4289,77.5057,27900.0
2013-04-23 11:10:00,80.8,80.98,80.76,80.96,33600.0,77.5248,77.6975,77.4865,77.6784,33600.0
2013-04-23 11:15:00,80.97,81.02,80.96,81.0,23300.0,77.688,77.7359,77.6784,77.7167,23300.0
2013-04-23 11:20:00,81.0,81.14,81.0,81.11,37900.0,77.7167,77.8511,77.7167,77.8223,37900.0
2013-04-23 11:25:00,81.12,81.23,81.07,81.07,32600.0,77.8319,77.9374,77.7839,77.7839,32600.0
2013-04-23 11:30:00,81.06,81.16,81.05,81.12,19400.0,77.7743,77.8703,77.7647,77.8319,19400.0
2013-04-23 11:35:00,81.12,81.12,81.07,81.11,28500.0,77.8319,77.8319,77.7839,77.8223,28500.0
2013-04-23 11:40:00,81.12,81.14,81.1,81.11,6900.0,77.8319,77.8511,77.8127,77.8223,6900.0
2013-04-23 11:45:00,81.12,81.14,81.08,81.13,14700.0,77.8319,77.8511,77.7935,77.8415,14700.0
2013-04-23 11:50:00,81.12,81.14,81.08,81.12,17000.0,77.8319,77.8511,77.7935,77.8319,17000.0
2013-04-23 11:55:00,81.13,81.23,81.09,81.22,25700.0,77.8415,77.9374,77.8031,77.9278,25700.0
2013-04-23 12:00:00,81.22,81.22,81.11,81.16,32300.0,77.9278,77.9278,77.8223,77.8703,32300.0
2013-04-23 12:05:00,81.17,81.18,81.08,81.14,20600.0,77.8798,77.8894,77.7935,77.8511,20600.0
2013-04-23 12:10:00,81.13,81.13,81.07,81.08,6600.0,77.8415,77.8415,77.7839,77.7935,6600.0
2013-04-23 12:15:00,81.08,81.14,81.04,81.06,29500.0,77.7935,77.8511,77.7551,77.7743,29500.0
2013-04-23 12:20:00,81.09,81.1,81.04,81.07,7700.0,77.8031,77.8127,77.7551,77.7839,7700.0
2013-04-23 12:25:00,81.08,81.08,81.02,81.02,8600.0,77.7935,77.7935,77.7359,77.7359,8600.0
2013-04-23 12:30:00,81.02,81.04,81.0,81.02,17600.0,77.7359,77.7551,77.7167,77.7359,17600.0
2013-04-23 12:35:00,81.02,81.02,80.98,81.0,60600.0,77.7359,77.7359,77.6975,77.7167,60600.0
2013-04-23 12:40:00,80.99,81.01,80.91,80.92,14300.0,77.7071,77.7263,77.6304,77.64,14300.0
2013-04-23 12:45:00,80.92,80.95,80.83,80.85,17200.0,77.64,77.6688,77.5536,77.5728,17200.0
2013-04-23 12:50:00,80.85,80.92,80.84,80.87,20200.0,77.5728,77.64,77.5632,77.592,20200.0
2013-04-23 12:55:00,80.89,80.92,80.89,80.92,7600.0,77.6112,77.64,77.6112,77.64,7600.0
2013-04-23 13:00:00,80.92,80.93,80.9,80.92,5600.0,77.64,77.6496,77.6208,77.64,5600.0
2013-04-23 13:05:00,80.91,80.94,80.28,80.29,86700.0,77.6304,77.6592,77.0259,77.0355,86700.0
2013-04-23 13:10:00,80.22,81.07,80.14,81.07,76100.0,76.9684,77.7839,76.8916,77.7839,76100.0
2013-04-23 13:15:00,81.01,81.14,80.97,81.09,16600.0,77.7263,77.8511,77.688,77.8031,16600.0
2013-04-23 13:20:00,81.06,81.09,80.95,80.95,16600.0,77.7743,77.8031,77.6688,77.6688,16600.0
2013-04-23 13:25:00,80.91,81.02,80.91,80.96,17100.0,77.6304,77.7359,77.6304,77.6784,17100.0
2013-04-23 13:30:00,80.96,80.96,80.85,80.87,13200.0,77.6784,77.6784,77.5728,77.592,13200.0
2013-04-23 13:35:00,80.87,80.89,80.79,80.79,10400.0,77.592,77.6112,77.5152,77.5152,10400.0
2013-04-23 13:40:00,80.81,80.84,80.74,80.74,11200.0,77.5344,77.5632,77.4673,77.4673,11200.0
2013-04-23 13:45:00,80.75,80.97,80.75,80.95,27600.0,77.4769,77.688,77.4769,77.6688,27600.0
2013-04-23 13:50:00,80.98,81.0,80.95,81.0,12000.0,77.6975,77.7167,77.6688,77.7167,12000.0
2013-04-23 13:55:00,81.0,81.05,80.99,81.02,14000.0,77.7167,77.7647,77.7071,77.7359,14000.0
2013-04-23 14:00:00,81.02,81.06,81.02,81.05,23000.0,77.7359,77.7743,77.7359,77.7647,23000.0
2013-04-23 14:05:00,81.05,81.14,81.04,81.14,16200.0,77.7647,77.8511,77.7551,77.8511,16200.0
2013-04-23 14:10:00,81.13,81.14,81.06,81.1,26600.0,77.8415,77.8511,77.7743,77.8127,26600.0
2013-04-23 14:15:00,81.1,81.11,81.02,81.09,21700.0,77.8127,77.8223,77.7359,77.8031,21700.0
2013-04-23 14:20:00,81.09,81.1,81.05,81.06,19600.0,77.8031,77.8127,77.7647,77.7743,19600.0
2013-04-23 14:25:00,81.05,81.1,81.01,81.01,21400.0,77.7647,77.8127,77.7263,77.7263,21400.0
2013-04-23 14:30:00,81.01,81.06,80.91,81.0,23000.0,77.7263,77.7743,77.6304,77.7167,23000.0
2013-04-23 14:35:00,81.01,81.02,80.85,80.85,54800.0,77.7263,77.7359,77.5728,77.5728,54800.0
2013-04-23 14:40:00,80.85,80.86,80.74,80.74,19700.0,77.5728,77.5824,77.4673,77.4673,19700.0
2013-04-23 14:45:00,80.74,80.85,80.73,80.84,14600.0,77.4673,77.5728,77.4577,77.5632,14600.0
2013-04-23 14:50:00,80.84,80.85,80.78,80.81,18300.0,77.5632,77.5728,77.5057,77.5344,18300.0
2013-04-23 14:55:00,80.83,80.86,80.79,80.84,16600.0,77.5536,77.5824,77.5152,77.5632,16600.0
2013-04-23 15:00:00,80.85,80.95,80.84,80.91,27600.0,77.5728,77.6688,77.5632,77.6304,27600.0
2013-04-23 15:05:00,80.9,80.92,80.8,80.87,22300.0,77.6208,77.64,77.5248,77.592,22300.0
2013-04-23 15:10:00,80.87,80.93,80.87,80.88,35800.0,77.592,77.6496,77.592,77.6016,35800.0
2013-04-23 15:15:00,80.87,80.87,80.74,80.76,37900.0,77.592,77.592,77.4673,77.4865,37900.0
2013-04-23 15:20:00,80.75,80.81,80.72,80.81,35100.0,77.4769,77.5344,77.4481,77.5344,35100.0
2013-04-23 15:25:00,80.81,80.81,80.67,80.74,34800.0,77.5344,77.5344,77.4001,77.4673,34800.0
2013-04-23 15:30:00,80.72,80.75,80.67,80.67,39800.0,77.4481,77.4769,77.4001,77.4001,39800.0
2013-04-23 15:35:00,80.67,80.67,80.54,80.55,62600.0,77.4001,77.4001,77.2754,77.285,62600.0
2013-04-23 15:40:00,80.56,80.57,80.46,80.48,48500.0,77.2946,77.3042,77.1986,77.2178,48500.0
2013-04-23 15:45:00,80.48,80.71,80.46,80.58,73700.0,77.2178,77.4385,77.1986,77.3138,73700.0
2013-04-23 15:50:00,80.58,80.7,80.58,80.6,68800.0,77.3138,77.4289,77.3138,77.333,68800.0
2013-04-23 15:55:00,80.6,80.7,80.6,80.67,99300.0,77.333,77.4289,77.333,77.4001,99300.0
2013-04-24 09:30:00,81.39,82.1,81.18,81.88,167400.0,78.0909,78.7721,77.8894,78.5611,167400.0
2013-04-24 09:35:00,81.99,81.99,81.23,81.5,94000.0,78.6666,78.6666,77.9374,78.1965,94000.0
2013-04-24 09:40:00,81.5,81.51,80.9,81.0,105500.0,78.1965,78.2061,77.6208,77.7167,105500.0
2013-04-24 09:45:00,80.97,81.2,80.97,81.02,120600.0,77.688,77.9086,77.688,77.7359,120600.0
2013-04-24 09:50:00,81.02,81.08,80.91,81.02,55100.0,77.7359,77.7935,77.6304,77.7359,55100.0
2013-04-24 09:55:00,81.02,81.32,80.95,81.3,101200.0,77.7359,78.0238,77.6688,78.0046,101200.0
2013-04-24 10:00:00,81.3,81.62,81.3,81.55,87600.0,78.0046,78.3116,78.0046,78.2444,87600.0
2013-04-24 10:05:00,81.55,81.72,81.45,81.49,92800.0,78.2444,78.4076,78.1485,78.1869,92800.0
2013-04-24 10:10:00,81.46,81.65,81.4,81.65,57000.0,78.1581,78.3404,78.1005,78.3404,57000.0
2013-04-24 10:15:00,81.65,81.75,81.59,81.65,53100.0,78.3404,78.4363,78.2828,78.3404,53100.0
2013-04-24 10:20:00,81.65,81.67,81.41,81.55,85700.0,78.3404,78.3596,78.1101,78.2444,85700.0
2013-04-24 10:25:00,81.58,81.64,81.55,81.59,43400.0,78.2732,78.3308,78.2444,78.2828,43400.0
2013-04-24 10:30:00,81.59,81.63,81.44,81.5,98300.0,78.2828,78.3212,78.1389,78.1965,98300.0
2013-04-24 10:35:00,81.47,81.65,81.46,81.57,36200.0,78.1677,78.3404,78.1581,78.2636,36200.0
2013-04-24 10:40:00,81.56,81.56,81.35,81.35,27300.0,78.254,78.254,78.0526,78.0526,27300.0
2013-04-24 10:45:00,81.38,81.45,81.34,81.38,35900.0,78.0813,78.1485,78.043,78.0813,35900.0
2013-04-24 10:50:00,81.41,81.55,81.38,81.52,26400.0,78.1101,78.2444,78.0813,78.2157,26400.0
2013-04-24 10:55:00,81.53,81.62,81.49,81.52,35800.0,78.2253,78.3116,78.1869,78.2157,35800.0
2013-04-24 11:00:00,81.54,81.69,81.53,81.6,31900.0,78.2348,78.3788,78.2253,78.2924,31900.0
2013-04-24 11:05:00,81.6,81.6,81.53,81.53,17400.0,78.2924,78.2924,78.2253,78.2253,17400.0
2013-04-24 11:10:00,81.52,81.66,81.52,81.63,22800.0,78.2157,78.35,78.2157,78.3212,22800.0
2013-04-24 11:15:00,81.62,81.75,81.58,81.62,56000.0,78.3116,78.4363,78.2732,78.3116,56000.0
2013-04-24 11:20:00,81.61,81.69,81.58,81.59,27100.0,78.302,78.3788,78.2732,78.2828,27100.0
2013-04-24 11:25:00,81.58,81.58,81.49,81.53,18400.0,78.2732,78.2732,78.1869,78.2253,18400.0
2013-04-24 11:30:00,81.54,81.57,81.4,81.46,37000.0,78.2348,78.2636,78.1005,78.1581,37000.0
2013-04-24 11:35:00,81.47,81.53,81.45,81.5,47600.0,78.1677,78.2253,78.1485,78.1965,47600.0
2013-04-24 11:40:00,81.5,81.52,81.44,81.45,8600.0,78.1965,78.2157,78.1389,78.1485,8600.0
2013-04-24 11:45:00,81.44,81.45,81.39,81.42,67900.0,78.1389,78.1485,78.0909,78.1197,67900.0
2013-04-24 11:50:00,81.42,81.47,81.41,81.45,19900.0,78.1197,78.1677,78.1101,78.1485,19900.0
2013-04-24 11:55:00,81.45,81.47,81.42,81.46,21000.0,78.1485,78.1677,78.1197,78.1581,21000.0
2013-04-24 12:00:00,81.46,81.51,81.44,81.45,25900.0,78.1581,78.2061,78.1389,78.1485,25900.0
2013-04-24 12:05:00,81.45,81.53,81.41,81.53,347300.0,78.1485,78.2253,78.1101,78.2253,347300.0
2013-04-24 12:10:00,81.51,81.51,81.42,81.47,9700.0,78.2061,78.2061,78.1197,78.1677,9700.0
2013-04-24 12:15:00,81.46,81.49,81.44,81.47,18400.0,78.1581,78.1869,78.1389,78.1677,18400.0
2013-04-24 12:20:00,81.48,81.51,81.43,81.47,22900.0,78.1773,78.2061,78.1293,78.1677,22900.0
2013-04-24 12:25:00,81.46,81.52,81.43,81.46,13700.0,78.1581,78.2157,78.1293,78.1581,13700.0
2013-04-24 12:30:00,81.45,81.5,81.41,81.41,8600.0,78.1485,78.1965,78.1101,78.1101,8600.0
2013-04-24 12:35:00,81.44,81.45,81.4,81.44,11200.0,78.1389,78.1485,78.1005,78.1389,11200.0
2013-04-24 12:40:00,81.44,81.5,81.43,81.47,16600.0,78.1389,78.1965,78.1293,78.1677,16600.0
2013-04-24 12:45:00,81.45,81.57,81.45,81.49,23700.0,78.1485,78.2636,78.1485,78.1869,23700.0
2013-04-24 12:50:00,81.5,81.51,81.46,81.48,20700.0,78.1965,78.2061,78.1581,78.1773,20700.0
2013-04-24 12:55:00,81.47,81.5,81.46,81.49,11400.0,78.1677,78.1965,78.1581,78.1869,11400.0
2013-04-24 13:00:00,81.5,81.5,81.45,81.47,10300.0,78.1965,78.1965,78.1485,78.1677,10300.0
2013-04-24 13:05:00,81.48,81.49,81.4,81.41,19700.0,78.1773,78.1869,78.1005,78.1101,19700.0
2013-04-24 13:10:00,81.4,81.4,81.34,81.34,6800.0,78.1005,78.1005,78.043,78.043,6800.0
2013-04-24 13:15:00,81.34,81.34,81.27,81.3,9100.0,78.043,78.043,77.9758,78.0046,9100.0
2013-04-24 13:20:00,81.29,81.29,81.23,81.28,8700.0,77.995,77.995,77.9374,77.9854,8700.0
2013-04-24 13:25:00,81.26,81.26,81.03,81.16,11700.0,77.9662,77.9662,77.7455,77.8703,11700.0
2013-04-24 13:30:00,81.16,81.23,81.14,81.2,10800.0,77.8703,77.9374,77.8511,77.9086,10800.0
2013-04-24 13:35:00,81.2,81.21,81.1,81.13,77900.0,77.9086,77.9182,77.8127,77.8415,77900.0
2013-04-24 13:40:00,81.13,81.2,81.09,81.2,18500.0,77.8415,77.9086,77.8031,77.9086,18500.0
2013-04-24 13:45:00,81.2,81.24,81.19,81.2,18100.0,77.9086,77.947,77.899,77.9086,18100.0
2013-04-24 13:50:00,81.2,81.22,81.18,81.19,28200.0,77.9086,77.9278,77.8894,77.899,28200.0
2013-04-24 13:55:00,81.2,81.26,81.19,81.19,9800.0,77.9086,77.9662,77.899,77.899,9800.0
2013-04-24 14:00:00,81.2,81.29,81.18,81.27,62600.0,77.9086,77.995,77.8894,77.9758,62600.0
2013-04-24 14:05:00,81.27,81.34,81.25,81.34,22800.0,77.9758,78.043,77.9566,78.043,22800.0
2013-04-24 14:10:00,81.34,81.37,81.28,81.37,100000.0,78.043,78.0717,77.9854,78.0717,100000.0
2013-04-24 14:15:00,81.37,81.38,81.34,81.34,50000.0,78.0717,78.0813,78.043,78.043,50000.0
2013-04-24 14:20:00,81.33,81.4,81.31,81.4,17000.0,78.0334,78.1005,78.0142,78.1005,17000.0
2013-04-24 14:25:00,81.38,81.49,81.38,81.48,18700.0,78.0813,78.1869,78.0813,78.1773,18700.0
2013-04-24 14:30:00,81.47,81.51,81.47,81.5,80800.0,78.1677,78.2061,78.1677,78.1965,80800.0
2013-04-24 14:35:00,81.51,81.53,81.47,81.47,33900.0,78.2061,78.2253,78.1677,78.1677,33900.0
2013-04-24 14:40:00,81.49,81.62,81.33,81.4,162100.0,78.1869,78.3116,78.0334,78.1005,162100.0
2013-04-24 14:45:00,81.41,81.42,81.4,81.42,15400.0,78.1101,78.1197,78.1005,78.1197,15400.0
2013-04-24 14:50:00,81.42,81.46,81.4,81.45,16000.0,78.1197,78.1581,78.1005,78.1485,16000.0
2013-04-24 14:55:00,81.45,81.52,81.45,81.5,79800.0,78.1485,78.2157,78.1485,78.1965,79800.0
2013-04-24 15:00:00,81.5,81.51,81.49,81.5,94400.0,78.1965,78.2061,78.1869,78.1965,94400.0
2013-04-24 15:05:00,81.5,81.55,81.49,81.52,44400.0,78.1965,78.2444,78.1869,78.2157,44400.0
2013-04-24 15:10:00,81.52,81.53,81.49,81.5,34100.0,78.2157,78.2253,78.1869,78.1965,34100.0
2013-04-24 15:15:00,81.51,81.51,81.49,81.5,42000.0,78.2061,78.2061,78.1869,78.1965,42000.0
2013-04-24 15:20:00,81.51,81.52,81.44,81.45,32900.0,78.2061,78.2157,78.1389,78.1485,32900.0
2013-04-24 15:25:00,81.44,81.44,81.21,81.27,137600.0,78.1389,78.1389,77.9182,77.9758,137600.0
2013-04-24 15:30:00,81.27,81.37,81.24,81.24,44100.0,77.9758,78.0717,77.947,77.947,44100.0
2013-04-24 15:35:00,81.24,81.25,81.11,81.21,36900.0,77.947,77.9566,77.8223,77.9182,36900.0
2013-04-24 15:40:00,81.21,81.22,81.12,81.2,85300.0,77.9182,77.9278,77.8319,77.9086,85300.0
2013-04-24 15:45:00,81.21,81.28,81.2,81.26,126600.0,77.9182,77.9854,77.9086,77.9662,126600.0
2013-04-24 15:50:00,81.26,81.27,81.14,81.16,54800.0,77.9662,77.9758,77.8511,77.8703,54800.0
2013-04-24 15:55:00,81.16,81.22,81.07,81.22,98400.0,77.8703,77.9278,77.7839,77.9278,98400.0
2013-04-25 09:30:00,81.3,81.39,80.97,81.03,55500.0,78.0046,78.0909,77.688,77.7455,55500.0
2013-04-25 09:35:00,81.01,81.05,80.87,80.96,30100.0,77.7263,77.7647,77.592,77.6784,30100.0
2013-04-25 09:40:00,80.96,81.3,80.96,81.26,39900.0,77.6784,78.0046,77.6784,77.9662,39900.0
2013-04-25 09:45:00,81.28,81.38,81.25,81.31,42000.0,77.9854,78.0813,77.9566,78.0142,42000.0
2013-04-25 09:50:00,81.32,81.34,81.23,81.26,36100.0,78.0238,78.043,77.9374,77.9662,36100.0
2013-04-25 09:55:00,81.27,81.31,81.2,81.22,22400.0,77.9758,78.0142,77.9086,77.9278,22400.0
2013-04-25 10:00:00,81.23,81.31,81.22,81.27,33400.0,77.9374,78.0142,77.9278,77.9758,33400.0
2013-04-25 10:05:00,81.29,81.33,81.22,81.23,42500.0,77.995,78.0334,77.9278,77.9374,42500.0
2013-04-25 10:10:00,81.23,81.24,81.12,81.17,21900.0,77.9374,77.947,77.8319,77.8798,21900.0
2013-04-25 10:15:00,81.19,81.22,81.16,81.2,15100.0,77.899,77.9278,77.8703,77.9086,15100.0
2013-04-25 10:20:00,81.22,81.33,81.21,81.31,14600.0,77.9278,78.0334,77.9182,78.0142,14600.0
2013-04-25 10:25:00,81.33,81.39,81.25,81.26,51500.0,78.0334,78.0909,77.9566,77.9662,51500.0
2013-04-25 10:30:00,81.26,81.26,81.15,81.2,129200.0,77.9662,77.9662,77.8607,77.9086,129200.0
2013-04-25 10:35:00,81.2,81.26,81.05,81.05,25300.0,77.9086,77.9662,77.7647,77.7647,25300.0
2013-04-25 10:40:00,81.06,81.14,81.05,81.07,22900.0,77.7743,77.8511,77.7647,77.7839,22900.0
2013-04-25 10:45:00,81.08,81.09,80.97,81.01,16600.0,77.7935,77.8031,77.688,77.7263,16600.0
2013-04-25 10:50:00,81.01,81.09,80.98,80.99,11700.0,77.7263,77.8031,77.6975,77.7071,11700.0
2013-04-25 10:55:00,80.99,81.08,80.99,81.07,14000.0,77.7071,77.7935,77.7071,77.7839,14000.0
2013-04-25 11:00:00,81.08,81.1,81.0,81.02,21500.0,77.7935,77.8127,77.7167,77.7359,21500.0
2013-04-25 11:05:00,81.04,81.04,80.99,81.01,16100.0,77.7551,77.7551,77.7071,77.7263,16100.0
2013-04-25 11:10:00,81.01,81.03,80.92,80.93,83900.0,77.7263,77.7455,77.64,77.6496,83900.0
2013-04-25 11:15:00,80.93,80.98,80.9,80.95,31300.0,77.6496,77.6975,77.6208,77.6688,31300.0
2013-04-25 11:20:00,80.95,80.97,80.88,80.97,20200.0,77.6688,77.688,77.6016,77.688,20200.0
2013-04-25 11:25:00,80.98,80.98,80.81,80.81,14600.0,77.6975,77.6975,77.5344,77.5344,14600.0
2013-04-25 11:30:00,80.81,80.89,80.81,80.87,15100.0,77.5344,77.6112,77.5344,77.592,15100.0
2013-04-25 11:35:00,80.88,80.91,80.8,80.84,13500.0,77.6016,77.6304,77.5248,77.5632,13500.0
2013-04-25 11:40:00,80.82,80.86,80.81,80.86,13300.0,77.544,77.5824,77.5344,77.5824,13300.0
2013-04-25 11:45:00,80.87,80.87,80.79,80.8,12400.0,77.592,77.592,77.5152,77.5248,12400.0
2013-04-25 11:50:00,80.8,80.81,80.74,80.76,12600.0,77.5248,77.5344,77.4673,77.4865,12600.0
2013-04-25 11:55:00,80.76,80.76,80.59,80.59,20700.0,77.4865,77.4865,77.3234,77.3234,20700.0
2013-04-25 12:00:00,80.6,80.67,80.59,80.63,14100.0,77.333,77.4001,77.3234,77.3617,14100.0
2013-04-25 12:05:00,80.62,80.66,80.56,80.57,17400.0,77.3521,77.3905,77.2946,77.3042,17400.0
2013-04-25 12:10:00,80.59,80.61,80.51,80.53,17700.0,77.3234,77.3425,77.2466,77.2658,17700.0
2013-04-25 12:15:00,80.52,80.53,80.47,80.48,12700.0,77.2562,77.2658,77.2082,77.2178,12700.0
2013-04-25 12:20:00,80.48,80.49,80.43,80.43,12200.0,77.2178,77.2274,77.1698,77.1698,12200.0
2013-04-25 12:25:00,80.43,80.44,80.39,80.41,8200.0,77.1698,77.1794,77.1315,77.1507,8200.0
2013-04-25 12:30:00,80.42,80.53,80.41,80.52,14400.0,77.1602,77.2658,77.1507,77.2562,14400.0
2013-04-25 12:35:00,80.52,80.6,80.52,80.6,10100.0,77.2562,77.333,77.2562,77.333,10100.0
2013-04-25 12:40:00,80.6,80.63,80.6,80.62,6500.0,77.333,77.3617,77.333,77.3521,6500.0
2013-04-25 12:45:00,80.62,80.71,80.62,80.71,15900.0,77.3521,77.4385,77.3521,77.4385,15900.0
2013-04-25 12:50:00,80.72,80.85,80.7,80.82,59300.0,77.4481,77.5728,77.4289,77.544,59300.0
2013-04-25 12:55:00,80.84,80.86,80.67,80.67,37200.0,77.5632,77.5824,77.4001,77.4001,37200.0
2013-04-25 13:00:00,80.67,80.7,80.64,80.67,11000.0,77.4001,77.4289,77.3713,77.4001,11000.0
2013-04-25 13:05:00,80.69,80.69,80.57,80.57,9700.0,77.4193,77.4193,77.3042,77.3042,9700.0
2013-04-25 13:10:00,80.58,80.66,80.58,80.66,4200.0,77.3138,77.3905,77.3138,77.3905,4200.0
2013-04-25 13:15:00,80.67,80.76,80.67,80.74,10500.0,77.4001,77.4865,77.4001,77.4673,10500.0
2013-04-25 13:20:00,80.72,80.75,80.7,80.74,6900.0,77.4481,77.4769,77.4289,77.4673,6900.0
2013-04-25 13:25:00,80.72,80.77,80.72,80.75,4700.0,77.4481,77.4961,77.4481,77.4769,4700.0
2013-04-25 13:30:00,80.75,80.75,80.69,80.73,5200.0,77.4769,77.4769,77.4193,77.4577,5200.0
2013-04-25 13:35:00,80.72,80.78,80.72,80.77,8300.0,77.4481,77.5057,77.4481,77.4961,8300.0
2013-04-25 13:40:00,80.76,80.78,80.73,80.74,11400.0,77.4865,77.5057,77.4577,77.4673,11400.0
2013-04-25 13:45:00,80.73,80.76,80.72,80.74,9700.0,77.4577,77.4865,77.4481,77.4673,9700.0
2013-04-25 13:50:00,80.73,80.73,80.68,80.68,10600.0,77.4577,77.4577,77.4097,77.4097,10600.0
2013-04-25 13:55:00,80.68,80.72,80.65,80.71,11200.0,77.4097,77.4481,77.3809,77.4385,11200.0
2013-04-25 14:00:00,80.72,80.73,80.7,80.72,98100.0,77.4481,77.4577,77.4289,77.4481,98100.0
2013-04-25 14:05:00,80.71,80.78,80.69,80.77,68200.0,77.4385,77.5057,77.4193,77.4961,68200.0
2013-04-25 14:10:00,80.79,80.95,80.77,80.95,18000.0,77.5152,77.6688,77.4961,77.6688,18000.0
2013-04-25 14:15:00,80.95,80.97,80.94,80.97,20300.0,77.6688,77.688,77.6592,77.688,20300.0
2013-04-25 14:20:00,80.97,80.97,80.92,80.95,16600.0,77.688,77.688,77.64,77.6688,16600.0
2013-04-25 14:25:00,80.94,80.96,80.93,80.95,40900.0,77.6592,77.6784,77.6496,77.6688,40900.0
2013-04-25 14:30:00,80.95,80.95,80.91,80.95,12900.0,77.6688,77.6688,77.6304,77.6688,12900.0
2013-04-25 14:35:00,80.96,80.98,80.94,80.95,20300.0,77.6784,77.6975,77.6592,77.6688,20300.0
2013-04-25 14:40:00,80.95,80.98,80.93,80.96,19700.0,77.6688,77.6975,77.6496,77.6784,19700.0
2013-04-25 14:45:00,80.96,80.98,80.89,80.89,17200.0,77.6784,77.6975,77.6112,77.6112,17200.0
2013-04-25 14:50:00,80.89,80.89,80.75,80.75,5900.0,77.6112,77.6112,77.4769,77.4769,5900.0
2013-04-25 14:55:00,80.74,80.75,80.63,80.65,15500.0,77.4673,77.4769,77.3617,77.3809,15500.0
2013-04-25 15:00:00,80.65,80.66,80.53,80.56,16000.0,77.3809,77.3905,77.2658,77.2946,16000.0
2013-04-25 15:05:00,80.56,80.56,80.47,80.54,17000.0,77.2946,77.2946,77.2082,77.2754,17000.0
2013-04-25 15:10:00,80.53,80.53,80.43,80.53,21200.0,77.2658,77.2658,77.1698,77.2658,21200.0
2013-04-25 15:15:00,80.54,80.54,80.35,80.42,34400.0,77.2754,77.2754,77.0931,77.1602,34400.0
2013-04-25 15:20:00,80.44,80.44,80.27,80.31,23500.0,77.1794,77.1794,77.0163,77.0547,23500.0
2013-04-25 15:25:00,80.3,80.37,80.27,80.33,27400.0,77.0451,77.1123,77.0163,77.0739,27400.0
2013-04-25 15:30:00,80.33,80.39,80.28,80.34,17800.0,77.0739,77.1315,77.0259,77.0835,17800.0
2013-04-25 15:35:00,80.33,80.36,80.27,80.29,52300.0,77.0739,77.1027,77.0163,77.0355,52300.0
2013-04-25 15:40:00,80.29,80.41,80.27,80.4,31900.0,77.0355,77.1507,77.0163,77.1411,31900.0
2013-04-25 15:45:00,80.41,80.41,80.26,80.3,48600.0,77.1507,77.1507,77.0067,77.0451,48600.0
2013-04-25 15:50:00,80.31,80.31,80.15,80.15,55800.0,77.0547,77.0547,76.9012,76.9012,55800.0
2013-04-25 15:55:00,80.16,80.18,79.99,80.13,191100.0,76.9108,76.93,76.7477,76.882,191100.0
2013-04-26 09:30:00,79.7,80.06,79.56,79.92,59100.0,76.4694,76.8148,76.3351,76.6805,59100.0
2013-04-26 09:35:00,80.0,80.0,79.77,79.8,60300.0,76.7573,76.7573,76.5366,76.5654,60300.0
2013-04-26 09:40:00,79.81,79.9,79.8,79.89,40100.0,76.575,76.6613,76.5654,76.6517,40100.0
2013-04-26 09:45:00,79.9,80.0,79.87,80.0,38100.0,76.6613,76.7573,76.6325,76.7573,38100.0
2013-04-26 09:50:00,80.02,80.12,79.96,80.08,56700.0,76.7765,76.8724,76.7189,76.834,56700.0
2013-04-26 09:55:00,80.08,80.32,80.01,80.29,43900.0,76.834,77.0643,76.7669,77.0355,43900.0
2013-04-26 10:00:00,80.3,80.41,80.2,80.37,68400.0,77.0451,77.1507,76.9492,77.1123,68400.0
2013-04-26 10:05:00,80.38,80.51,80.32,80.51,85600.0,77.1219,77.2466,77.0643,77.2466,85600.0
2013-04-26 10:10:00,80.5,80.54,80.25,80.29,57600.0,77.237,77.2754,76.9971,77.0355,57600.0
2013-04-26 10:15:00,80.3,80.39,80.08,80.31,54800.0,77.0451,77.1315,76.834,77.0547,54800.0
2013-04-26 10:20:00,80.32,80.39,80.2,80.39,16200.0,77.0643,77.1315,76.9492,77.1315,16200.0
2013-04-26 10:25:00,80.41,80.46,80.37,80.38,11300.0,77.1507,77.1986,77.1123,77.1219,11300.0
2013-04-26 10:30:00,80.4,80.4,80.22,80.22,18000.0,77.1411,77.1411,76.9684,76.9684,18000.0
2013-04-26 10:35:00,80.23,80.3,80.16,80.24,18800.0,76.9779,77.0451,76.9108,76.9875,18800.0
2013-04-26 10:40:00,80.3,80.32,80.26,80.32,32100.0,77.0451,77.0643,77.0067,77.0643,32100.0
2013-04-26 10:45:00,80.33,80.41,80.22,80.26,23800.0,77.0739,77.1507,76.9684,77.0067,23800.0
2013-04-26 10:50:00,80.3,80.3,80.18,80.21,25400.0,77.0451,77.0451,76.93,76.9588,25400.0
2013-04-26 10:55:00,80.21,80.41,80.21,80.38,32600.0,76.9588,77.1507,76.9588,77.1219,32600.0
2013-04-26 11:00:00,80.35,80.35,80.25,80.29,12600.0,77.0931,77.0931,76.9971,77.0355,12600.0
2013-04-26 11:05:00,80.29,80.39,80.26,80.3,21800.0,77.0355,77.1315,77.0067,77.0451,21800.0
2013-04-26 11:10:00,80.27,80.35,80.24,80.34,11600.0,77.0163,77.0931,76.9875,77.0835,11600.0
2013-04-26 11:15:00,80.34,80.43,80.33,80.4,9600.0,77.0835,77.1698,77.0739,77.1411,9600.0
2013-04-26 11:20:00,80.39,80.4,80.31,80.33,22000.0,77.1315,77.1411,77.0547,77.0739,22000.0
2013-04-26 11:25:00,80.32,80.37,80.24,80.31,23600.0,77.0643,77.1123,76.9875,77.0547,23600.0
2013-04-26 11:30:00,80.34,80.34,80.22,80.3,18900.0,77.0835,77.0835,76.9684,77.0451,18900.0
2013-04-26 11:35:00,80.34,80.34,80.24,80.28,9600.0,77.0835,77.0835,76.9875,77.0259,9600.0
2013-04-26 11:40:00,80.28,80.35,80.23,80.25,20200.0,77.0259,77.0931,76.9779,76.9971,20200.0
2013-04-26 11:45:00,80.27,80.3,80.24,80.25,8700.0,77.0163,77.0451,76.9875,76.9971,8700.0
2013-04-26 11:50:00,80.27,80.29,80.24,80.26,22400.0,77.0163,77.0355,76.9875,77.0067,22400.0
2013-04-26 11:55:00,80.25,80.34,80.24,80.27,25700.0,76.9971,77.0835,76.9875,77.0163,25700.0
2013-04-26 12:00:00,80.27,80.33,80.23,80.24,40600.0,77.0163,77.0739,76.9779,76.9875,40600.0
2013-04-26 12:05:00,80.24,80.31,80.17,80.27,38800.0,76.9875,77.0547,76.9204,77.0163,38800.0
2013-04-26 12:10:00,80.27,80.28,80.24,80.25,35000.0,77.0163,77.0259,76.9875,76.9971,35000.0
2013-04-26 12:15:00,80.26,80.28,80.24,80.26,32500.0,77.0067,77.0259,76.9875,77.0067,32500.0
2013-04-26 12:20:00,80.26,80.32,80.26,80.3,19900.0,77.0067,77.0643,77.0067,77.0451,19900.0
2013-04-26 12:25:00,80.3,80.32,80.29,80.3,8100.0,77.0451,77.0643,77.0355,77.0451,8100.0
2013-04-26 12:30:00,80.3,80.32,80.27,80.3,133100.0,77.0451,77.0643,77.0163,77.0451,133100.0
2013-04-26 12:35:00,80.28,80.3,80.25,80.28,23100.0,77.0259,77.0451,76.9971,77.0259,23100.0
2013-04-26 12:40:00,80.29,80.34,80.29,80.3,9400.0,77.0355,77.0835,77.0355,77.0451,9400.0
2013-04-26 12:45:00,80.3,80.41,80.29,80.4,17400.0,77.0451,77.1507,77.0355,77.1411,17400.0
2013-04-26 12:50:00,80.4,80.48,80.37,80.48,20300.0,77.1411,77.2178,77.1123,77.2178,20300.0
2013-04-26 12:55:00,80.46,80.51,80.44,80.51,8000.0,77.1986,77.2466,77.1794,77.2466,8000.0
2013-04-26 13:00:00,80.49,80.55,80.48,80.55,14100.0,77.2274,77.285,77.2178,77.285,14100.0
2013-04-26 13:05:00,80.55,80.61,80.53,80.6,15500.0,77.285,77.3425,77.2658,77.333,15500.0
2013-04-26 13:10:00,80.61,80.64,80.6,80.64,11700.0,77.3425,77.3713,77.333,77.3713,11700.0
2013-04-26 13:15:00,80.64,80.69,80.61,80.68,17500.0,77.3713,77.4193,77.3425,77.4097,17500.0
2013-04-26 13:20:00,80.67,80.8,80.67,80.8,26300.0,77.4001,77.5248,77.4001,77.5248,26300.0
2013-04-26 13:25:00,80.8,80.89,80.79,80.89,16100.0,77.5248,77.6112,77.5152,77.6112,16100.0
2013-04-26 13:30:00,80.88,80.92,80.83,80.89,17500.0,77.6016,77.64,77.5536,77.6112,17500.0
2013-04-26 13:35:00,80.91,80.94,80.89,80.92,20000.0,77.6304,77.6592,77.6112,77.64,20000.0
2013-04-26 13:40:00,80.92,80.98,80.91,80.95,12100.0,77.64,77.6975,77.6304,77.6688,12100.0
2013-04-26 13:45:00,80.95,81.02,80.9,80.93,22800.0,77.6688,77.7359,77.6208,77.6496,22800.0
2013-04-26 13:50:00,80.93,80.96,80.87,80.95,10000.0,77.6496,77.6784,77.592,77.6688,10000.0
2013-04-26 13:55:00,80.94,80.98,80.94,80.94,6400.0,77.6592,77.6975,77.6592,77.6592,6400.0
2013-04-26 14:00:00,80.95,80.99,80.94,80.99,15500.0,77.6688,77.7071,77.6592,77.7071,15500.0
2013-04-26 14:05:00,80.99,81.02,80.91,80.93,9600.0,77.7071,77.7359,77.6304,77.6496,9600.0
2013-04-26 14:10:00,80.92,80.92,80.85,80.92,42600.0,77.64,77.64,77.5728,77.64,42600.0
2013-04-26 14:15:00,80.92,80.96,80.9,80.96,69900.0,77.64,77.6784,77.6208,77.6784,69900.0
2013-04-26 14:20:00,80.95,81.05,80.92,81.03,28000.0,77.6688,77.7647,77.64,77.7455,28000.0
2013-04-26 14:25:00,81.03,81.05,80.95,81.05,31100.0,77.7455,77.7647,77.6688,77.7647,31100.0
2013-04-26 14:30:00,81.05,81.12,81.03,81.03,12200.0,77.7647,77.8319,77.7455,77.7455,12200.0
2013-04-26 14:35:00,81.0,81.05,81.0,81.03,6500.0,77.7167,77.7647,77.7167,77.7455,6500.0
2013-04-26 14:40:00,81.04,81.05,80.99,81.05,16000.0,77.7551,77.7647,77.7071,77.7647,16000.0
2013-04-26 14:45:00,81.05,81.18,81.03,81.14,14400.0,77.7647,77.8894,77.7455,77.8511,14400.0
2013-04-26 14:50:00,81.16,81.18,81.08,81.18,28800.0,77.8703,77.8894,77.7935,77.8894,28800.0
2013-04-26 14:55:00,81.18,81.18,81.08,81.08,12700.0,77.8894,77.8894,77.7935,77.7935,12700.0
2013-04-26 15:00:00,81.07,81.23,81.07,81.21,25800.0,77.7839,77.9374,77.7839,77.9182,25800.0
2013-04-26 15:05:00,81.19,81.21,81.15,81.17,9100.0,77.899,77.9182,77.8607,77.8798,9100.0
2013-04-26 15:10:00,81.17,81.19,81.12,81.19,18200.0,77.8798,77.899,77.8319,77.899,18200.0
2013-04-26 15:15:00,81.18,81.21,81.13,81.15,14600.0,77.8894,77.9182,77.8415,77.8607,14600.0
2013-04-26 15:20:00,81.17,81.19,81.14,81.18,16600.0,77.8798,77.899,77.8511,77.8894,16600.0
2013-04-26 15:25:00,81.17,81.29,81.14,81.27,17100.0,77.8798,77.995,77.8511,77.9758,17100.0
2013-04-26 15:30:00,81.29,81.29,81.21,81.26,43800.0,77.995,77.995,77.9182,77.9662,43800.0
2013-04-26 15:35:00,81.26,81.31,81.23,81.28,34000.0,77.9662,78.0142,77.9374,77.9854,34000.0
2013-04-26 15:40:00,81.28,81.29,81.21,81.25,30700.0,77.9854,77.995,77.9182,77.9566,30700.0
2013-04-26 15:45:00,81.24,81.27,81.23,81.23,54400.0,77.947,77.9758,77.9374,77.9374,54400.0
2013-04-26 15:50:00,81.24,81.25,81.19,81.22,88500.0,77.947,77.9566,77.899,77.9278,88500.0
2013-04-26 15:55:00,81.21,81.28,81.13,81.15,106500.0,77.9182,77.9854,77.8415,77.8607,106500.0
2013-04-29 09:30:00,81.24,81.24,80.58,80.77,43200.0,77.947,77.947,77.3138,77.4961,43200.0
2013-04-29 09:35:00,80.79,80.98,80.75,80.94,15600.0,77.5152,77.6975,77.4769,77.6592,15600.0
2013-04-29 09:40:00,80.88,81.23,80.87,81.06,23900.0,77.6016,77.9374,77.592,77.7743,23900.0
2013-04-29 09:45:00,81.06,81.22,81.02,81.18,21500.0,77.7743,77.9278,77.7359,77.8894,21500.0
2013-04-29 09:50:00,81.18,81.18,81.02,81.02,8500.0,77.8894,77.8894,77.7359,77.7359,8500.0
2013-04-29 09:55:00,81.02,81.09,80.99,81.01,7700.0,77.7359,77.8031,77.7071,77.7263,7700.0
2013-04-29 10:00:00,80.99,81.16,80.88,81.15,20300.0,77.7071,77.8703,77.6016,77.8607,20300.0
2013-04-29 10:05:00,81.14,81.25,81.09,81.22,11700.0,77.8511,77.9566,77.8031,77.9278,11700.0
2013-04-29 10:10:00,81.22,81.22,80.96,80.98,12800.0,77.9278,77.9278,77.6784,77.6975,12800.0
2013-04-29 10:15:00,80.99,81.11,80.99,81.08,11900.0,77.7071,77.8223,77.7071,77.7935,11900.0
2013-04-29 10:20:00,81.08,81.11,80.91,80.91,28000.0,77.7935,77.8223,77.6304,77.6304,28000.0
2013-04-29 10:25:00,80.92,80.93,80.88,80.89,33500.0,77.64,77.6496,77.6016,77.6112,33500.0
2013-04-29 10:30:00,80.9,80.91,80.8,80.84,14500.0,77.6208,77.6304,77.5248,77.5632,14500.0
2013-04-29 10:35:00,80.84,80.89,80.77,80.77,10300.0,77.5632,77.6112,77.4961,77.4961,10300.0
2013-04-29 10:40:00,80.77,80.84,80.77,80.79,14100.0,77.4961,77.5632,77.4961,77.5152,14100.0
2013-04-29 10:45:00,80.78,80.78,80.71,80.71,15100.0,77.5057,77.5057,77.4385,77.4385,15100.0
2013-04-29 10:50:00,80.74,80.8,80.73,80.77,17300.0,77.4673,77.5248,77.4577,77.4961,17300.0
2013-04-29 10:55:00,80.78,80.79,80.75,80.76,10600.0,77.5057,77.5152,77.4769,77.4865,10600.0
2013-04-29 11:00:00,80.74,80.75,80.64,80.65,16700.0,77.4673,77.4769,77.3713,77.3809,16700.0
2013-04-29 11:05:00,80.65,80.7,80.61,80.69,10400.0,77.3809,77.4289,77.3425,77.4193,10400.0
2013-04-29 11:10:00,80.7,80.71,80.66,80.66,6600.0,77.4289,77.4385,77.3905,77.3905,6600.0
2013-04-29 11:15:00,80.68,80.7,80.63,80.65,11700.0,77.4097,77.4289,77.3617,77.3809,11700.0
2013-04-29 11:20:00,80.66,80.72,80.64,80.72,12200.0,77.3905,77.4481,77.3713,77.4481,12200.0
2013-04-29 11:25:00,80.72,80.88,80.72,80.88,15200.0,77.4481,77.6016,77.4481,77.6016,15200.0
2013-04-29 11:30:00,80.87,80.96,80.84,80.96,15400.0,77.592,77.6784,77.5632,77.6784,15400.0
2013-04-29 11:35:00,80.95,80.98,80.92,80.96,13900.0,77.6688,77.6975,77.64,77.6784,13900.0
2013-04-29 11:40:00,80.95,81.05,80.94,81.04,6600.0,77.6688,77.7647,77.6592,77.7551,6600.0
2013-04-29 11:45:00,81.05,81.12,81.04,81.05,8300.0,77.7647,77.8319,77.7551,77.7647,8300.0
2013-04-29 11:50:00,81.06,81.08,81.01,81.01,5800.0,77.7743,77.7935,77.7263,77.7263,5800.0
2013-04-29 11:55:00,81.0,81.02,80.92,80.93,18700.0,77.7167,77.7359,77.64,77.6496,18700.0
2013-04-29 12:00:00,80.93,81.06,80.91,81.06,10700.0,77.6496,77.7743,77.6304,77.7743,10700.0
2013-04-29 12:05:00,81.04,81.07,81.01,81.01,7800.0,77.7551,77.7839,77.7263,77.7263,7800.0
2013-04-29 12:10:00,80.99,81.01,80.98,80.99,5000.0,77.7071,77.7263,77.6975,77.7071,5000.0
2013-04-29 12:15:00,81.0,81.0,80.96,80.98,4900.0,77.7167,77.7167,77.6784,77.6975,4900.0
2013-04-29 12:20:00,80.98,81.06,80.98,81.04,6900.0,77.6975,77.7743,77.6975,77.7551,6900.0
2013-04-29 12:25:00,81.03,81.07,81.0,81.0,5700.0,77.7455,77.7839,77.7167,77.7167,5700.0
2013-04-29 12:30:00,81.0,81.0,80.94,80.94,3800.0,77.7167,77.7167,77.6592,77.6592,3800.0
2013-04-29 12:35:00,80.94,80.99,80.92,80.96,8100.0,77.6592,77.7071,77.64,77.6784,8100.0
2013-04-29 12:40:00,80.95,80.96,80.92,80.92,11200.0,77.6688,77.6784,77.64,77.64,11200.0
2013-04-29 12:45:00,80.92,80.92,80.89,80.9,4200.0,77.64,77.64,77.6112,77.6208,4200.0
2013-04-29 12:50:00,80.9,80.91,80.84,80.85,5900.0,77.6208,77.6304,77.5632,77.5728,5900.0
2013-04-29 12:55:00,80.84,80.84,80.79,80.79,4700.0,77.5632,77.5632,77.5152,77.5152,4700.0
2013-04-29 13:00:00,80.79,80.82,80.78,80.81,8400.0,77.5152,77.544,77.5057,77.5344,8400.0
2013-04-29 13:05:00,80.81,80.83,80.78,80.79,3500.0,77.5344,77.5536,77.5057,77.5152,3500.0
2013-04-29 13:10:00,80.79,80.83,80.79,80.8,6600.0,77.5152,77.5536,77.5152,77.5248,6600.0
2013-04-29 13:15:00,80.81,80.83,80.77,80.81,3400.0,77.5344,77.5536,77.4961,77.5344,3400.0
2013-04-29 13:20:00,80.79,80.86,80.76,80.85,6500.0,77.5152,77.5824,77.4865,77.5728,6500.0
2013-04-29 13:25:00,80.86,80.88,80.8,80.8,10000.0,77.5824,77.6016,77.5248,77.5248,10000.0
2013-04-29 13:30:00,80.82,80.89,80.8,80.88,16700.0,77.544,77.6112,77.5248,77.6016,16700.0
2013-04-29 13:35:00,80.89,80.91,80.88,80.88,4700.0,77.6112,77.6304,77.6016,77.6016,4700.0
2013-04-29 13:40:00,80.88,80.93,80.87,80.91,6600.0,77.6016,77.6496,77.592,77.6304,6600.0
2013-04-29 13:45:00,80.91,81.01,80.89,80.97,37400.0,77.6304,77.7263,77.6112,77.688,37400.0
2013-04-29 13:50:00,80.99,81.0,80.93,80.98,18200.0,77.7071,77.7167,77.6496,77.6975,18200.0
2013-04-29 13:55:00,80.98,81.01,80.98,81.0,5100.0,77.6975,77.7263,77.6975,77.7167,5100.0
2013-04-29 14:00:00,80.97,81.03,80.95,80.97,9300.0,77.688,77.7455,77.6688,77.688,9300.0
2013-04-29 14:05:00,80.96,80.96,80.89,80.89,7700.0,77.6784,77.6784,77.6112,77.6112,7700.0
2013-04-29 14:10:00,80.87,80.91,80.84,80.85,8300.0,77.592,77.6304,77.5632,77.5728,8300.0
2013-04-29 14:15:00,80.83,80.84,80.78,80.78,7100.0,77.5536,77.5632,77.5057,77.5057,7100.0
2013-04-29 14:20:00,80.78,80.85,80.78,80.84,7400.0,77.5057,77.5728,77.5057,77.5632,7400.0
2013-04-29 14:25:00,80.84,80.86,80.82,80.83,7800.0,77.5632,77.5824,77.544,77.5536,7800.0
2013-04-29 14:30:00,80.84,80.9,80.84,80.9,13100.0,77.5632,77.6208,77.5632,77.6208,13100.0
2013-04-29 14:35:00,80.88,80.95,80.88,80.95,9900.0,77.6016,77.6688,77.6016,77.6688,9900.0
2013-04-29 14:40:00,80.95,80.99,80.95,80.96,8200.0,77.6688,77.7071,77.6688,77.6784,8200.0
2013-04-29 14:45:00,80.96,80.98,80.94,80.96,7700.0,77.6784,77.6975,77.6592,77.6784,7700.0
2013-04-29 14:50:00,80.97,80.98,80.95,80.97,9200.0,77.688,77.6975,77.6688,77.688,9200.0
2013-04-29 14:55:00,80.96,81.02,80.94,81.01,16300.0,77.6784,77.7359,77.6592,77.7263,16300.0
2013-04-29 15:00:00,81.0,81.01,80.95,80.96,8600.0,77.7167,77.7263,77.6688,77.6784,8600.0
2013-04-29 15:05:00,80.95,80.96,80.84,80.87,12400.0,77.6688,77.6784,77.5632,77.592,12400.0
2013-04-29 15:10:00,80.85,80.95,80.84,80.94,21500.0,77.5728,77.6688,77.5632,77.6592,21500.0
2013-04-29 15:15:00,80.93,80.98,80.9,80.91,8700.0,77.6496,77.6975,77.6208,77.6304,8700.0
2013-04-29 15:20:00,80.91,80.91,80.87,80.87,10700.0,77.6304,77.6304,77.592,77.592,10700.0
2013-04-29 15:25:00,80.87,80.91,80.83,80.9,39100.0,77.592,77.6304,77.5536,77.6208,39100.0
2013-04-29 15:30:00,80.9,80.92,80.87,80.92,23400.0,77.6208,77.64,77.592,77.64,23400.0
2013-04-29 15:35:00,80.91,80.92,80.85,80.89,34300.0,77.6304,77.64,77.5728,77.6112,34300.0
2013-04-29 15:40:00,80.89,80.9,80.86,80.87,23700.0,77.6112,77.6208,77.5824,77.592,23700.0
2013-04-29 15:45:00,80.86,80.88,80.78,80.79,34800.0,77.5824,77.6016,77.5057,77.5152,34800.0
2013-04-29 15:50:00,80.79,80.81,80.73,80.76,41800.0,77.5152,77.5344,77.4577,77.4865,41800.0
2013-04-29 15:55:00,80.75,80.77,80.69,80.77,66300.0,77.4769,77.4961,77.4193,77.4961,66300.0
2013-04-30 09:30:00,80.51,80.77,80.21,80.7,92600.0,77.2466,77.4961,76.9588,77.4289,92600.0
2013-04-30 09:35:00,80.71,80.89,80.66,80.86,35500.0,77.4385,77.6112,77.3905,77.5824,35500.0
2013-04-30 09:40:00,80.91,80.94,80.73,80.77,72200.0,77.6304,77.6592,77.4577,77.4961,72200.0
2013-04-30 09:45:00,80.74,80.91,80.57,80.57,94300.0,77.4673,77.6304,77.3042,77.3042,94300.0
2013-04-30 09:50:00,80.57,80.57,80.27,80.45,26700.0,77.3042,77.3042,77.0163,77.189,26700.0
2013-04-30 09:55:00,80.46,80.54,80.39,80.54,29900.0,77.1986,77.2754,77.1315,77.2754,29900.0
2013-04-30 10:00:00,80.54,80.93,80.54,80.88,109400.0,77.2754,77.6496,77.2754,77.6016,109400.0
2013-04-30 10:05:00,80.85,80.85,80.56,80.65,20600.0,77.5728,77.5728,77.2946,77.3809,20600.0
2013-04-30 10:10:00,80.64,80.76,80.6,80.75,24200.0,77.3713,77.4865,77.333,77.4769,24200.0
2013-04-30 10:15:00,80.73,80.74,80.66,80.68,57500.0,77.4577,77.4673,77.3905,77.4097,57500.0
2013-04-30 10:20:00,80.69,80.7,80.56,80.56,23900.0,77.4193,77.4289,77.2946,77.2946,23900.0
2013-04-30 10:25:00,80.56,80.56,80.4,80.42,22000.0,77.2946,77.2946,77.1411,77.1602,22000.0
2013-04-30 10:30:00,80.44,80.64,80.44,80.6,19100.0,77.1794,77.3713,77.1794,77.333,19100.0
2013-04-30 10:35:00,80.6,80.71,80.56,80.63,20200.0,77.333,77.4385,77.2946,77.3617,20200.0
2013-04-30 10:40:00,80.66,80.67,80.55,80.58,25100.0,77.3905,77.4001,77.285,77.3138,25100.0
2013-04-30 10:45:00,80.58,80.63,80.53,80.6,25700.0,77.3138,77.3617,77.2658,77.333,25700.0
2013-04-30 10:50:00,80.6,80.68,80.6,80.63,16700.0,77.333,77.4097,77.333,77.3617,16700.0
2013-04-30 10:55:00,80.64,80.67,80.59,80.61,16200.0,77.3713,77.4001,77.3234,77.3425,16200.0
2013-04-30 11:00:00,80.6,80.62,80.49,80.51,15600.0,77.333,77.3521,77.2274,77.2466,15600.0
2013-04-30 11:05:00,80.5,80.55,80.47,80.53,11800.0,77.237,77.285,77.2082,77.2658,11800.0
2013-04-30 11:10:00,80.54,80.64,80.53,80.54,18400.0,77.2754,77.3713,77.2658,77.2754,18400.0
2013-04-30 11:15:00,80.55,80.68,80.53,80.68,7600.0,77.285,77.4097,77.2658,77.4097,7600.0
2013-04-30 11:20:00,80.67,80.68,80.63,80.64,17100.0,77.4001,77.4097,77.3617,77.3713,17100.0
2013-04-30 11:25:00,80.65,80.76,80.65,80.71,16200.0,77.3809,77.4865,77.3809,77.4385,16200.0
2013-04-30 11:30:00,80.71,80.85,80.7,80.81,17100.0,77.4385,77.5728,77.4289,77.5344,17100.0
2013-04-30 11:35:00,80.81,80.84,80.8,80.81,10100.0,77.5344,77.5632,77.5248,77.5344,10100.0
2013-04-30 11:40:00,80.81,80.84,80.79,80.83,6600.0,77.5344,77.5632,77.5152,77.5536,6600.0
2013-04-30 11:45:00,80.83,80.87,80.82,80.84,8500.0,77.5536,77.592,77.544,77.5632,8500.0
2013-04-30 11:50:00,80.83,80.9,80.79,80.89,9600.0,77.5536,77.6208,77.5152,77.6112,9600.0
2013-04-30 11:55:00,80.9,80.9,80.8,80.8,17300.0,77.6208,77.6208,77.5248,77.5248,17300.0
2013-04-30 12:00:00,80.81,80.83,80.79,80.83,12100.0,77.5344,77.5536,77.5152,77.5536,12100.0
2013-04-30 12:05:00,80.83,80.94,80.83,80.91,11400.0,77.5536,77.6592,77.5536,77.6304,11400.0
2013-04-30 12:10:00,80.91,80.91,80.86,80.86,12600.0,77.6304,77.6304,77.5824,77.5824,12600.0
2013-04-30 12:15:00,80.86,80.88,80.83,80.86,15200.0,77.5824,77.6016,77.5536,77.5824,15200.0
2013-04-30 12:20:00,80.86,80.88,80.86,80.87,7700.0,77.5824,77.6016,77.5824,77.592,7700.0
2013-04-30 12:25:00,80.88,80.92,80.84,80.84,14800.0,77.6016,77.64,77.5632,77.5632,14800.0
2013-04-30 12:30:00,80.85,80.85,80.8,80.83,24400.0,77.5728,77.5728,77.5248,77.5536,24400.0
2013-04-30 12:35:00,80.82,80.89,80.82,80.85,10700.0,77.544,77.6112,77.544,77.5728,10700.0
2013-04-30 12:40:00,80.86,80.87,80.78,80.78,11400.0,77.5824,77.592,77.5057,77.5057,11400.0
2013-04-30 12:45:00,80.78,80.84,80.78,80.84,12000.0,77.5057,77.5632,77.5057,77.5632,12000.0
2013-04-30 12:50:00,80.84,80.86,80.82,80.84,10800.0,77.5632,77.5824,77.544,77.5632,10800.0
2013-04-30 12:55:00,80.85,80.87,80.83,80.84,12100.0,77.5728,77.592,77.5536,77.5632,12100.0
2013-04-30 13:00:00,80.85,80.86,80.8,80.81,12200.0,77.5728,77.5824,77.5248,77.5344,12200.0
2013-04-30 13:05:00,80.82,80.87,80.81,80.83,20900.0,77.544,77.592,77.5344,77.5536,20900.0
2013-04-30 13:10:00,80.84,80.84,80.79,80.79,6700.0,77.5632,77.5632,77.5152,77.5152,6700.0
2013-04-30 13:15:00,80.77,80.78,80.75,80.76,3800.0,77.4961,77.5057,77.4769,77.4865,3800.0
2013-04-30 13:20:00,80.75,80.77,80.74,80.76,3500.0,77.4769,77.4961,77.4673,77.4865,3500.0
2013-04-30 13:25:00,80.74,80.79,80.74,80.77,10600.0,77.4673,77.5152,77.4673,77.4961,10600.0
2013-04-30 13:30:00,80.77,80.78,80.74,80.74,6600.0,77.4961,77.5057,77.4673,77.4673,6600.0
2013-04-30 13:35:00,80.75,80.79,80.75,80.78,8500.0,77.4769,77.5152,77.4769,77.5057,8500.0
2013-04-30 13:40:00,80.79,80.82,80.77,80.8,12600.0,77.5152,77.544,77.4961,77.5248,12600.0
2013-04-30 13:45:00,80.79,80.93,80.79,80.9,35000.0,77.5152,77.6496,77.5152,77.6208,35000.0
2013-04-30 13:50:00,80.9,80.91,80.9,80.9,20500.0,77.6208,77.6304,77.6208,77.6208,20500.0
2013-04-30 13:55:00,80.9,80.92,80.9,80.91,15300.0,77.6208,77.64,77.6208,77.6304,15300.0
2013-04-30 14:00:00,80.92,81.0,80.82,80.82,26900.0,77.64,77.7167,77.544,77.544,26900.0
2013-04-30 14:05:00,80.82,80.83,80.74,80.76,8400.0,77.544,77.5536,77.4673,77.4865,8400.0
2013-04-30 14:10:00,80.78,80.78,80.67,80.67,8400.0,77.5057,77.5057,77.4001,77.4001,8400.0
2013-04-30 14:15:00,80.67,80.67,80.63,80.66,12000.0,77.4001,77.4001,77.3617,77.3905,12000.0
2013-04-30 14:20:00,80.66,80.69,80.63,80.68,14200.0,77.3905,77.4193,77.3617,77.4097,14200.0
2013-04-30 14:25:00,80.68,80.8,80.68,80.78,40000.0,77.4097,77.5248,77.4097,77.5057,40000.0
2013-04-30 14:30:00,80.79,80.9,80.73,80.73,50000.0,77.5152,77.6208,77.4577,77.4577,50000.0
2013-04-30 14:35:00,80.71,80.8,80.7,80.71,20400.0,77.4385,77.5248,77.4289,77.4385,20400.0
2013-04-30 14:40:00,80.72,80.77,80.71,80.74,18300.0,77.4481,77.4961,77.4385,77.4673,18300.0
2013-04-30 14:45:00,80.74,80.77,80.74,80.76,11500.0,77.4673,77.4961,77.4673,77.4865,11500.0
2013-04-30 14:50:00,80.76,80.77,80.74,80.75,4600.0,77.4865,77.4961,77.4673,77.4769,4600.0
2013-04-30 14:55:00,80.75,80.76,80.73,80.74,13300.0,77.4769,77.4865,77.4577,77.4673,13300.0
2013-04-30 15:00:00,80.74,80.74,80.6,80.6,18700.0,77.4673,77.4673,77.333,77.333,18700.0
2013-04-30 15:05:00,80.58,80.61,80.53,80.53,30400.0,77.3138,77.3425,77.2658,77.2658,30400.0
2013-04-30 15:10:00,80.53,80.56,80.47,80.49,17900.0,77.2658,77.2946,77.2082,77.2274,17900.0
2013-04-30 15:15:00,80.5,80.52,80.47,80.48,13500.0,77.237,77.2562,77.2082,77.2178,13500.0
2013-04-30 15:20:00,80.49,80.54,80.45,80.45,15100.0,77.2274,77.2754,77.189,77.189,15100.0
2013-04-30 15:25:00,80.48,80.51,80.46,80.51,14500.0,77.2178,77.2466,77.1986,77.2466,14500.0
2013-04-30 15:30:00,80.51,80.54,80.45,80.52,49200.0,77.2466,77.2754,77.189,77.2562,49200.0
2013-04-30 15:35:00,80.52,80.55,80.5,80.55,36400.0,77.2562,77.285,77.237,77.285,36400.0
2013-04-30 15:40:00,80.53,80.54,80.46,80.5,40000.0,77.2658,77.2754,77.1986,77.237,40000.0
2013-04-30 15:45:00,80.49,80.57,80.49,80.56,127400.0,77.2274,77.3042,77.2274,77.2946,127400.0
2013-04-30 15:50:00,80.56,80.66,80.56,80.65,83700.0,77.2946,77.3905,77.2946,77.3809,83700.0
2013-04-30 15:55:00,80.65,80.78,80.63,80.68,145200.0,77.3809,77.5057,77.3617,77.4097,145200.0
2013-05-01 09:30:00,80.44,80.68,80.32,80.65,25000.0,77.1794,77.4097,77.0643,77.3809,25000.0
2013-05-01 09:35:00,80.62,80.63,80.43,80.46,10700.0,77.3521,77.3617,77.1698,77.1986,10700.0
2013-05-01 09:40:00,80.51,80.73,80.46,80.73,13100.0,77.2466,77.4577,77.1986,77.4577,13100.0
2013-05-01 09:45:00,80.69,80.71,80.4,80.51,10500.0,77.4193,77.4385,77.1411,77.2466,10500.0
2013-05-01 09:50:00,80.5,80.5,80.35,80.49,5900.0,77.237,77.237,77.0931,77.2274,5900.0
2013-05-01 09:55:00,80.47,80.53,80.38,80.41,8800.0,77.2082,77.2658,77.1219,77.1507,8800.0
2013-05-01 10:00:00,80.43,80.55,80.4,80.54,12100.0,77.1698,77.285,77.1411,77.2754,12100.0
2013-05-01 10:05:00,80.53,80.53,80.4,80.41,9200.0,77.2658,77.2658,77.1411,77.1507,9200.0
2013-05-01 10:10:00,80.42,80.45,80.32,80.32,10800.0,77.1602,77.189,77.0643,77.0643,10800.0
2013-05-01 10:15:00,80.32,80.35,80.27,80.27,7400.0,77.0643,77.0931,77.0163,77.0163,7400.0
2013-05-01 10:20:00,80.27,80.39,80.27,80.38,7500.0,77.0163,77.1315,77.0163,77.1219,7500.0
2013-05-01 10:25:00,80.41,80.45,80.4,80.42,6400.0,77.1507,77.189,77.1411,77.1602,6400.0
2013-05-01 10:30:00,80.4,80.47,80.36,80.41,13900.0,77.1411,77.2082,77.1027,77.1507,13900.0
2013-05-01 10:35:00,80.41,80.51,80.34,80.5,7000.0,77.1507,77.2466,77.0835,77.237,7000.0
2013-05-01 10:40:00,80.5,80.55,80.46,80.55,8500.0,77.237,77.285,77.1986,77.285,8500.0
2013-05-01 10:45:00,80.57,80.59,80.56,80.58,5100.0,77.3042,77.3234,77.2946,77.3138,5100.0
2013-05-01 10:50:00,80.59,80.7,80.58,80.7,3800.0,77.3234,77.4289,77.3138,77.4289,3800.0
2013-05-01 10:55:00,80.71,80.75,80.65,80.67,6800.0,77.4385,77.4769,77.3809,77.4001,6800.0
2013-05-01 11:00:00,80.64,80.69,80.58,80.58,52300.0,77.3713,77.4193,77.3138,77.3138,52300.0
2013-05-01 11:05:00,80.58,80.59,80.47,80.51,10300.0,77.3138,77.3234,77.2082,77.2466,10300.0
2013-05-01 11:10:00,80.52,80.52,80.44,80.46,5300.0,77.2562,77.2562,77.1794,77.1986,5300.0
2013-05-01 11:15:00,80.46,80.47,80.35,80.4,20600.0,77.1986,77.2082,77.0931,77.1411,20600.0
2013-05-01 11:20:00,80.42,80.51,80.39,80.49,6700.0,77.1602,77.2466,77.1315,77.2274,6700.0
2013-05-01 11:25:00,80.48,80.48,80.43,80.43,3800.0,77.2178,77.2178,77.1698,77.1698,3800.0
2013-05-01 11:30:00,80.43,80.54,80.42,80.53,12600.0,77.1698,77.2754,77.1602,77.2658,12600.0
2013-05-01 11:35:00,80.55,80.55,80.47,80.48,9600.0,77.285,77.285,77.2082,77.2178,9600.0
2013-05-01 11:40:00,80.48,80.58,80.48,80.58,12400.0,77.2178,77.3138,77.2178,77.3138,12400.0
2013-05-01 11:45:00,80.58,80.59,80.45,80.58,9900.0,77.3138,77.3234,77.189,77.3138,9900.0
2013-05-01 11:50:00,80.59,80.73,80.59,80.7,10300.0,77.3234,77.4577,77.3234,77.4289,10300.0
2013-05-01 11:55:00,80.7,80.72,80.66,80.71,6700.0,77.4289,77.4481,77.3905,77.4385,6700.0
2013-05-01 12:00:00,80.72,80.72,80.63,80.65,5000.0,77.4481,77.4481,77.3617,77.3809,5000.0
2013-05-01 12:05:00,80.65,80.65,80.6,80.6,4700.0,77.3809,77.3809,77.333,77.333,4700.0
2013-05-01 12:10:00,80.62,80.63,80.58,80.63,7200.0,77.3521,77.3617,77.3138,77.3617,7200.0
2013-05-01 12:15:00,80.63,80.64,80.61,80.62,5900.0,77.3617,77.3713,77.3425,77.3521,5900.0
2013-05-01 12:20:00,80.62,80.63,80.6,80.6,17300.0,77.3521,77.3617,77.333,77.333,17300.0
2013-05-01 12:25:00,80.6,80.61,80.54,80.56,5400.0,77.333,77.3425,77.2754,77.2946,5400.0
2013-05-01 12:30:00,80.56,80.58,80.54,80.54,8200.0,77.2946,77.3138,77.2754,77.2754,8200.0
2013-05-01 12:35:00,80.54,80.54,80.51,80.53,4000.0,77.2754,77.2754,77.2466,77.2658,4000.0
2013-05-01 12:40:00,80.53,80.55,80.51,80.54,6200.0,77.2658,77.285,77.2466,77.2754,6200.0
2013-05-01 12:45:00,80.55,80.59,80.55,80.56,5700.0,77.285,77.3234,77.285,77.2946,5700.0
2013-05-01 12:50:00,80.57,80.57,80.51,80.52,3500.0,77.3042,77.3042,77.2466,77.2562,3500.0
2013-05-01 12:55:00,80.52,80.54,80.47,80.53,34700.0,77.2562,77.2754,77.2082,77.2658,34700.0
2013-05-01 13:00:00,80.52,80.57,80.52,80.53,13000.0,77.2562,77.3042,77.2562,77.2658,13000.0
2013-05-01 13:05:00,80.54,80.59,80.5,80.51,19600.0,77.2754,77.3234,77.237,77.2466,19600.0
2013-05-01 13:10:00,80.48,80.56,80.48,80.52,36800.0,77.2178,77.2946,77.2178,77.2562,36800.0
2013-05-01 13:15:00,80.5,80.56,80.5,80.55,21800.0,77.237,77.2946,77.237,77.285,21800.0
2013-05-01 13:20:00,80.55,80.61,80.52,80.61,7000.0,77.285,77.3425,77.2562,77.3425,7000.0
2013-05-01 13:25:00,80.61,80.63,80.54,80.58,7900.0,77.3425,77.3617,77.2754,77.3138,7900.0
2013-05-01 13:30:00,80.58,80.59,80.51,80.57,7600.0,77.3138,77.3234,77.2466,77.3042,7600.0
2013-05-01 13:35:00,80.56,80.56,80.5,80.52,13300.0,77.2946,77.2946,77.237,77.2562,13300.0
2013-05-01 13:40:00,80.51,80.51,80.39,80.4,18000.0,77.2466,77.2466,77.1315,77.1411,18000.0
2013-05-01 13:45:00,80.4,80.47,80.39,80.46,9400.0,77.1411,77.2082,77.1315,77.1986,9400.0
2013-05-01 13:50:00,80.46,80.47,80.39,80.46,17900.0,77.1986,77.2082,77.1315,77.1986,17900.0
2013-05-01 13:55:00,80.46,80.48,80.44,80.48,6600.0,77.1986,77.2178,77.1794,77.2178,6600.0
2013-05-01 14:00:00,80.45,80.61,80.41,80.57,14300.0,77.189,77.3425,77.1507,77.3042,14300.0
2013-05-01 14:05:00,80.52,80.67,80.52,80.61,2900.0,77.2562,77.4001,77.2562,77.3425,2900.0
2013-05-01 14:10:00,80.63,80.63,80.44,80.57,14300.0,77.3617,77.3617,77.1794,77.3042,14300.0
2013-05-01 14:15:00,80.56,80.58,80.49,80.51,7000.0,77.2946,77.3138,77.2274,77.2466,7000.0
2013-05-01 14:20:00,80.52,80.72,80.52,80.66,49700.0,77.2562,77.4481,77.2562,77.3905,49700.0
2013-05-01 14:25:00,80.66,80.7,80.5,80.59,8900.0,77.3905,77.4289,77.237,77.3234,8900.0
2013-05-01 14:30:00,80.61,80.61,80.5,80.55,8100.0,77.3425,77.3425,77.237,77.285,8100.0
2013-05-01 14:35:00,80.53,80.57,80.51,80.54,22000.0,77.2658,77.3042,77.2466,77.2754,22000.0
2013-05-01 14:40:00,80.54,80.64,80.54,80.61,10300.0,77.2754,77.3713,77.2754,77.3425,10300.0
2013-05-01 14:45:00,80.59,80.61,80.51,80.58,14000.0,77.3234,77.3425,77.2466,77.3138,14000.0
2013-05-01 14:50:00,80.59,80.68,80.55,80.65,24500.0,77.3234,77.4097,77.285,77.3809,24500.0
2013-05-01 14:55:00,80.67,80.67,80.61,80.62,12200.0,77.4001,77.4001,77.3425,77.3521,12200.0
2013-05-01 15:00:00,80.62,80.67,80.55,80.66,31300.0,77.3521,77.4001,77.285,77.3905,31300.0
2013-05-01 15:05:00,80.66,80.7,80.62,80.67,47300.0,77.3905,77.4289,77.3521,77.4001,47300.0
2013-05-01 15:10:00,80.66,80.69,80.64,80.68,99200.0,77.3905,77.4193,77.3713,77.4097,99200.0
2013-05-01 15:15:00,80.66,80.72,80.65,80.71,34900.0,77.3905,77.4481,77.3809,77.4385,34900.0
2013-05-01 15:20:00,80.7,80.74,80.64,80.66,42900.0,77.4289,77.4673,77.3713,77.3905,42900.0
2013-05-01 15:25:00,80.68,80.75,80.67,80.7,39900.0,77.4097,77.4769,77.4001,77.4289,39900.0
2013-05-01 15:30:00,80.7,80.73,80.66,80.69,35200.0,77.4289,77.4577,77.3905,77.4193,35200.0
2013-05-01 15:35:00,80.7,80.72,80.67,80.68,35900.0,77.4289,77.4481,77.4001,77.4097,35900.0
2013-05-01 15:40:00,80.66,80.75,80.65,80.75,58600.0,77.3905,77.4769,77.3809,77.4769,58600.0
2013-05-01 15:45:00,80.75,80.75,80.65,80.65,66200.0,77.4769,77.4769,77.3809,77.3809,66200.0
2013-05-01 15:50:00,80.68,80.77,80.65,80.77,128200.0,77.4097,77.4961,77.3809,77.4961,128200.0
2013-05-01 15:55:00,80.76,80.77,80.67,80.73,133800.0,77.4865,77.4961,77.4001,77.4577,133800.0
2013-05-02 09:30:00,81.12,81.2,80.74,80.93,42000.0,77.8319,77.9086,77.4673,77.6496,42000.0
2013-05-02 09:35:00,80.91,81.25,80.91,81.13,33400.0,77.6304,77.9566,77.6304,77.8415,33400.0
2013-05-02 09:40:00,81.16,81.16,80.87,80.88,15600.0,77.8703,77.8703,77.592,77.6016,15600.0
2013-05-02 09:45:00,80.91,81.09,80.9,81.03,12200.0,77.6304,77.8031,77.6208,77.7455,12200.0
2013-05-02 09:50:00,80.97,81.02,80.86,81.01,17000.0,77.688,77.7359,77.5824,77.7263,17000.0
2013-05-02 09:55:00,81.01,81.2,80.96,81.1,41500.0,77.7263,77.9086,77.6784,77.8127,41500.0
2013-05-02 10:00:00,81.1,81.24,81.08,81.16,69400.0,77.8127,77.947,77.7935,77.8703,69400.0
2013-05-02 10:05:00,81.13,81.18,81.04,81.18,32000.0,77.8415,77.8894,77.7551,77.8894,32000.0
2013-05-02 10:10:00,81.18,81.22,81.13,81.21,16700.0,77.8894,77.9278,77.8415,77.9182,16700.0
2013-05-02 10:15:00,81.21,81.27,81.15,81.15,7600.0,77.9182,77.9758,77.8607,77.8607,7600.0
2013-05-02 10:20:00,81.16,81.28,81.13,81.22,5500.0,77.8703,77.9854,77.8415,77.9278,5500.0
2013-05-02 10:25:00,81.19,81.29,81.18,81.28,14700.0,77.899,77.995,77.8894,77.9854,14700.0
2013-05-02 10:30:00,81.24,81.37,81.23,81.37,12200.0,77.947,78.0717,77.9374,78.0717,12200.0
2013-05-02 10:35:00,81.37,81.37,81.23,81.25,11500.0,78.0717,78.0717,77.9374,77.9566,11500.0
2013-05-02 10:40:00,81.26,81.3,81.19,81.23,7700.0,77.9662,78.0046,77.899,77.9374,7700.0
2013-05-02 10:45:00,81.22,81.34,81.21,81.28,10300.0,77.9278,78.043,77.9182,77.9854,10300.0
2013-05-02 10:50:00,81.3,81.38,81.28,81.38,7400.0,78.0046,78.0813,77.9854,78.0813,7400.0
2013-05-02 10:55:00,81.38,81.38,81.34,81.35,5900.0,78.0813,78.0813,78.043,78.0526,5900.0
2013-05-02 11:00:00,81.34,81.45,81.34,81.45,11500.0,78.043,78.1485,78.043,78.1485,11500.0
2013-05-02 11:05:00,81.43,81.5,81.43,81.45,12700.0,78.1293,78.1965,78.1293,78.1485,12700.0
2013-05-02 11:10:00,81.45,81.6,81.45,81.55,11800.0,78.1485,78.2924,78.1485,78.2444,11800.0
2013-05-02 11:15:00,81.55,81.58,81.48,81.53,8900.0,78.2444,78.2732,78.1773,78.2253,8900.0
2013-05-02 11:20:00,81.53,81.57,81.51,81.51,9300.0,78.2253,78.2636,78.2061,78.2061,9300.0
2013-05-02 11:25:00,81.51,81.52,81.42,81.5,16400.0,78.2061,78.2157,78.1197,78.1965,16400.0
2013-05-02 11:30:00,81.5,81.53,81.49,81.52,6600.0,78.1965,78.2253,78.1869,78.2157,6600.0
2013-05-02 11:35:00,81.52,81.54,81.49,81.5,36600.0,78.2157,78.2348,78.1869,78.1965,36600.0
2013-05-02 11:40:00,81.48,81.52,81.48,81.52,28900.0,78.1773,78.2157,78.1773,78.2157,28900.0
2013-05-02 11:45:00,81.52,81.58,81.52,81.57,5300.0,78.2157,78.2732,78.2157,78.2636,5300.0
2013-05-02 11:50:00,81.56,81.59,81.52,81.53,8200.0,78.254,78.2828,78.2157,78.2253,8200.0
2013-05-02 11:55:00,81.51,81.52,81.44,81.48,7600.0,78.2061,78.2157,78.1389,78.1773,7600.0
2013-05-02 12:00:00,81.48,81.56,81.47,81.54,10900.0,78.1773,78.254,78.1677,78.2348,10900.0
2013-05-02 12:05:00,81.55,81.58,81.51,81.57,24800.0,78.2444,78.2732,78.2061,78.2636,24800.0
2013-05-02 12:10:00,81.58,81.59,81.54,81.58,17600.0,78.2732,78.2828,78.2348,78.2732,17600.0
2013-05-02 12:15:00,81.58,81.62,81.57,81.59,10600.0,78.2732,78.3116,78.2636,78.2828,10600.0
2013-05-02 12:20:00,81.59,81.6,81.55,81.55,8700.0,78.2828,78.2924,78.2444,78.2444,8700.0
2013-05-02 12:25:00,81.55,81.6,81.55,81.6,11500.0,78.2444,78.2924,78.2444,78.2924,11500.0
2013-05-02 12:30:00,81.58,81.64,81.56,81.56,9000.0,78.2732,78.3308,78.254,78.254,9000.0
2013-05-02 12:35:00,81.56,81.61,81.54,81.55,16800.0,78.254,78.302,78.2348,78.2444,16800.0
2013-05-02 12:40:00,81.55,81.56,81.51,81.53,7400.0,78.2444,78.254,78.2061,78.2253,7400.0
2013-05-02 12:45:00,81.53,81.54,81.44,81.46,7600.0,78.2253,78.2348,78.1389,78.1581,7600.0
2013-05-02 12:50:00,81.44,81.55,81.44,81.5,12900.0,78.1389,78.2444,78.1389,78.1965,12900.0
2013-05-02 12:55:00,81.5,81.5,81.42,81.48,11900.0,78.1965,78.1965,78.1197,78.1773,11900.0
2013-05-02 13:00:00,81.48,81.55,81.48,81.53,8900.0,78.1773,78.2444,78.1773,78.2253,8900.0
2013-05-02 13:05:00,81.53,81.57,81.5,81.56,9200.0,78.2253,78.2636,78.1965,78.254,9200.0
2013-05-02 13:10:00,81.56,81.57,81.52,81.55,10200.0,78.254,78.2636,78.2157,78.2444,10200.0
2013-05-02 13:15:00,81.54,81.6,81.54,81.55,5200.0,78.2348,78.2924,78.2348,78.2444,5200.0
2013-05-02 13:20:00,81.56,81.58,81.54,81.56,5200.0,78.254,78.2732,78.2348,78.254,5200.0
2013-05-02 13:25:00,81.58,81.65,81.54,81.55,13500.0,78.2732,78.3404,78.2348,78.2444,13500.0
2013-05-02 13:30:00,81.55,81.61,81.55,81.59,8500.0,78.2444,78.302,78.2444,78.2828,8500.0
2013-05-02 13:35:00,81.59,81.6,81.52,81.52,12700.0,78.2828,78.2924,78.2157,78.2157,12700.0
2013-05-02 13:40:00,81.52,81.6,81.51,81.54,51900.0,78.2157,78.2924,78.2061,78.2348,51900.0
2013-05-02 13:45:00,81.53,81.57,81.52,81.57,13000.0,78.2253,78.2636,78.2157,78.2636,13000.0
2013-05-02 13:50:00,81.55,81.6,81.54,81.55,12100.0,78.2444,78.2924,78.2348,78.2444,12100.0
2013-05-02 13:55:00,81.56,81.6,81.53,81.57,30000.0,78.254,78.2924,78.2253,78.2636,30000.0
2013-05-02 14:00:00,81.58,81.58,81.53,81.55,6000.0,78.2732,78.2732,78.2253,78.2444,6000.0
2013-05-02 14:05:00,81.56,81.59,81.53,81.55,11700.0,78.254,78.2828,78.2253,78.2444,11700.0
2013-05-02 14:10:00,81.56,81.58,81.54,81.56,11100.0,78.254,78.2732,78.2348,78.254,11100.0
2013-05-02 14:15:00,81.55,81.58,81.54,81.56,15800.0,78.2444,78.2732,78.2348,78.254,15800.0
2013-05-02 14:20:00,81.57,81.57,81.52,81.55,23700.0,78.2636,78.2636,78.2157,78.2444,23700.0
2013-05-02 14:25:00,81.54,81.57,81.54,81.54,10600.0,78.2348,78.2636,78.2348,78.2348,10600.0
2013-05-02 14:30:00,81.55,81.56,81.51,81.52,9900.0,78.2444,78.254,78.2061,78.2157,9900.0
2013-05-02 14:35:00,81.53,81.56,81.52,81.55,10000.0,78.2253,78.254,78.2157,78.2444,10000.0
2013-05-02 14:40:00,81.55,81.56,81.5,81.56,17000.0,78.2444,78.254,78.1965,78.254,17000.0
2013-05-02 14:45:00,81.55,81.6,81.54,81.54,10000.0,78.2444,78.2924,78.2348,78.2348,10000.0
2013-05-02 14:50:00,81.56,81.57,81.54,81.55,10300.0,78.254,78.2636,78.2348,78.2444,10300.0
2013-05-02 14:55:00,81.54,81.57,81.54,81.55,13300.0,78.2348,78.2636,78.2348,78.2444,13300.0
2013-05-02 15:00:00,81.55,81.57,81.54,81.55,8700.0,78.2444,78.2636,78.2348,78.2444,8700.0
2013-05-02 15:05:00,81.55,81.56,81.53,81.55,14100.0,78.2444,78.254,78.2253,78.2444,14100.0
2013-05-02 15:10:00,81.55,81.65,81.55,81.65,21100.0,78.2444,78.3404,78.2444,78.3404,21100.0
2013-05-02 15:15:00,81.65,81.69,81.58,81.58,70600.0,78.3404,78.3788,78.2732,78.2732,70600.0
2013-05-02 15:20:00,81.57,81.6,81.54,81.57,22500.0,78.2636,78.2924,78.2348,78.2636,22500.0
2013-05-02 15:25:00,81.57,81.57,81.54,81.55,12600.0,78.2636,78.2636,78.2348,78.2444,12600.0
2013-05-02 15:30:00,81.55,81.68,81.55,81.68,28100.0,78.2444,78.3692,78.2444,78.3692,28100.0
2013-05-02 15:35:00,81.67,81.73,81.65,81.7,40600.0,78.3596,78.4171,78.3404,78.3884,40600.0
2013-05-02 15:40:00,81.7,81.7,81.65,81.67,30200.0,78.3884,78.3884,78.3404,78.3596,30200.0
2013-05-02 15:45:00,81.66,81.67,81.59,81.6,36600.0,78.35,78.3596,78.2828,78.2924,36600.0
2013-05-02 15:50:00,81.59,81.62,81.57,81.61,41100.0,78.2828,78.3116,78.2636,78.302,41100.0
2013-05-02 15:55:00,81.6,81.66,81.58,81.6,69700.0,78.2924,78.35,78.2732,78.2924,69700.0
2013-05-03 09:30:00,82.1,82.4,82.06,82.35,65500.0,78.7721,79.06,78.7338,79.012,65500.0
2013-05-03 09:35:00,82.41,82.49,82.35,82.43,19500.0,79.0696,79.1463,79.012,79.0888,19500.0
2013-05-03 09:40:00,82.43,82.46,82.18,82.22,29100.0,79.0888,79.1176,78.8489,78.8873,29100.0
2013-05-03 09:45:00,82.19,82.39,82.11,82.31,30100.0,78.8585,79.0504,78.7817,78.9736,30100.0
2013-05-03 09:50:00,82.27,82.36,82.22,82.28,11200.0,78.9353,79.0216,78.8873,78.9449,11200.0
2013-05-03 09:55:00,82.26,82.39,82.24,82.38,26300.0,78.9257,79.0504,78.9065,79.0408,26300.0
2013-05-03 10:00:00,82.37,82.41,82.24,82.37,42500.0,79.0312,79.0696,78.9065,79.0312,42500.0
2013-05-03 10:05:00,82.39,82.39,82.24,82.29,20200.0,79.0504,79.0504,78.9065,78.9544,20200.0
2013-05-03 10:10:00,82.33,82.33,82.2,82.24,72100.0,78.9928,78.9928,78.8681,78.9065,72100.0
2013-05-03 10:15:00,82.23,82.33,82.23,82.28,28500.0,78.8969,78.9928,78.8969,78.9449,28500.0
2013-05-03 10:20:00,82.27,82.43,82.26,82.38,12200.0,78.9353,79.0888,78.9257,79.0408,12200.0
2013-05-03 10:25:00,82.37,82.47,82.36,82.41,13200.0,79.0312,79.1272,79.0216,79.0696,13200.0
2013-05-03 10:30:00,82.42,82.45,82.39,82.39,6800.0,79.0792,79.108,79.0504,79.0504,6800.0
2013-05-03 10:35:00,82.41,82.54,82.4,82.51,14400.0,79.0696,79.1943,79.06,79.1655,14400.0
2013-05-03 10:40:00,82.5,82.56,82.47,82.52,61200.0,79.1559,79.2135,79.1272,79.1751,61200.0
2013-05-03 10:45:00,82.51,82.57,82.51,82.55,7600.0,79.1655,79.2231,79.1655,79.2039,7600.0
2013-05-03 10:50:00,82.55,82.57,82.51,82.57,8500.0,79.2039,79.2231,79.1655,79.2231,8500.0
2013-05-03 10:55:00,82.56,82.57,82.49,82.54,5100.0,79.2135,79.2231,79.1463,79.1943,5100.0
2013-05-03 11:00:00,82.53,82.59,82.52,82.54,8200.0,79.1847,79.2423,79.1751,79.1943,8200.0
2013-05-03 11:05:00,82.53,82.57,82.48,82.54,6600.0,79.1847,79.2231,79.1367,79.1943,6600.0
2013-05-03 11:10:00,82.54,82.57,82.46,82.52,9000.0,79.1943,79.2231,79.1176,79.1751,9000.0
2013-05-03 11:15:00,82.5,82.5,82.44,82.46,4800.0,79.1559,79.1559,79.0984,79.1176,4800.0
2013-05-03 11:20:00,82.44,82.46,82.39,82.39,13900.0,79.0984,79.1176,79.0504,79.0504,13900.0
2013-05-03 11:25:00,82.38,82.47,82.35,82.45,10000.0,79.0408,79.1272,79.012,79.108,10000.0
2013-05-03 11:30:00,82.43,82.55,82.43,82.54,60000.0,79.0888,79.2039,79.0888,79.1943,60000.0
2013-05-03 11:35:00,82.54,82.57,82.38,82.42,9300.0,79.1943,79.2231,79.0408,79.0792,9300.0
2013-05-03 11:40:00,82.41,82.51,82.41,82.44,7500.0,79.0696,79.1655,79.0696,79.0984,7500.0
2013-05-03 11:45:00,82.44,82.47,82.4,82.46,3700.0,79.0984,79.1272,79.06,79.1176,3700.0
2013-05-03 11:50:00,82.44,82.44,82.34,82.39,16500.0,79.0984,79.0984,79.0024,79.0504,16500.0
2013-05-03 11:55:00,82.39,82.39,82.25,82.27,12400.0,79.0504,79.0504,78.9161,78.9353,12400.0
2013-05-03 12:00:00,82.26,82.29,82.19,82.23,19400.0,78.9257,78.9544,78.8585,78.8969,19400.0
2013-05-03 12:05:00,82.22,82.23,82.15,82.23,11800.0,78.8873,78.8969,78.8201,78.8969,11800.0
2013-05-03 12:10:00,82.24,82.26,82.22,82.26,7600.0,78.9065,78.9257,78.8873,78.9257,7600.0
2013-05-03 12:15:00,82.25,82.27,82.24,82.26,6100.0,78.9161,78.9353,78.9065,78.9257,6100.0
2013-05-03 12:20:00,82.27,82.3,82.26,82.28,6100.0,78.9353,78.964,78.9257,78.9449,6100.0
2013-05-03 12:25:00,82.28,82.28,82.23,82.26,6000.0,78.9449,78.9449,78.8969,78.9257,6000.0
2013-05-03 12:30:00,82.25,82.25,82.19,82.19,5100.0,78.9161,78.9161,78.8585,78.8585,5100.0
2013-05-03 12:35:00,82.18,82.18,82.14,82.16,4500.0,78.8489,78.8489,78.8105,78.8297,4500.0
2013-05-03 12:40:00,82.14,82.19,82.14,82.16,5900.0,78.8105,78.8585,78.8105,78.8297,5900.0
2013-05-03 12:45:00,82.15,82.17,82.1,82.14,6300.0,78.8201,78.8393,78.7721,78.8105,6300.0
2013-05-03 12:50:00,82.13,82.16,82.12,82.15,9400.0,78.8009,78.8297,78.7913,78.8201,9400.0
2013-05-03 12:55:00,82.14,82.21,82.13,82.18,5800.0,78.8105,78.8777,78.8009,78.8489,5800.0
2013-05-03 13:00:00,82.18,82.26,82.16,82.23,4800.0,78.8489,78.9257,78.8297,78.8969,4800.0
2013-05-03 13:05:00,82.22,82.23,82.11,82.11,8100.0,78.8873,78.8969,78.7817,78.7817,8100.0
2013-05-03 13:10:00,82.11,82.22,82.11,82.18,9400.0,78.7817,78.8873,78.7817,78.8489,9400.0
2013-05-03 13:15:00,82.19,82.21,82.11,82.11,5800.0,78.8585,78.8777,78.7817,78.7817,5800.0
2013-05-03 13:20:00,82.12,82.13,82.07,82.11,6400.0,78.7913,78.8009,78.7434,78.7817,6400.0
2013-05-03 13:25:00,82.11,82.11,81.98,82.03,5700.0,78.7817,78.7817,78.657,78.705,5700.0
2013-05-03 13:30:00,82.0,82.1,81.98,82.01,9100.0,78.6762,78.7721,78.657,78.6858,9100.0
2013-05-03 13:35:00,82.03,82.05,81.98,82.01,10500.0,78.705,78.7242,78.657,78.6858,10500.0
2013-05-03 13:40:00,82.02,82.04,81.95,81.99,12700.0,78.6954,78.7146,78.6282,78.6666,12700.0
2013-05-03 13:45:00,81.99,82.03,81.95,81.95,11800.0,78.6666,78.705,78.6282,78.6282,11800.0
2013-05-03 13:50:00,81.95,81.98,81.93,81.95,11500.0,78.6282,78.657,78.609,78.6282,11500.0
2013-05-03 13:55:00,81.95,81.99,81.91,81.98,9800.0,78.6282,78.6666,78.5899,78.657,9800.0
2013-05-03 14:00:00,81.96,82.0,81.93,81.95,8400.0,78.6378,78.6762,78.609,78.6282,8400.0
2013-05-03 14:05:00,81.98,81.98,81.91,81.95,22700.0,78.657,78.657,78.5899,78.6282,22700.0
2013-05-03 14:10:00,81.95,82.02,81.95,81.98,10700.0,78.6282,78.6954,78.6282,78.657,10700.0
2013-05-03 14:15:00,81.99,82.07,81.99,82.03,12200.0,78.6666,78.7434,78.6666,78.705,12200.0
2013-05-03 14:20:00,82.03,82.08,82.03,82.05,6100.0,78.705,78.753,78.705,78.7242,6100.0
2013-05-03 14:25:00,82.05,82.1,82.05,82.08,10700.0,78.7242,78.7721,78.7242,78.753,10700.0
2013-05-03 14:30:00,82.08,82.15,82.07,82.14,21700.0,78.753,78.8201,78.7434,78.8105,21700.0
2013-05-03 14:35:00,82.14,82.2,82.12,82.15,25700.0,78.8105,78.8681,78.7913,78.8201,25700.0
2013-05-03 14:40:00,82.14,82.18,82.1,82.11,16800.0,78.8105,78.8489,78.7721,78.7817,16800.0
2013-05-03 14:45:00,82.1,82.17,82.09,82.14,10100.0,78.7721,78.8393,78.7626,78.8105,10100.0
2013-05-03 14:50:00,82.11,82.19,82.11,82.16,14600.0,78.7817,78.8585,78.7817,78.8297,14600.0
2013-05-03 14:55:00,82.15,82.19,82.15,82.16,9200.0,78.8201,78.8585,78.8201,78.8297,9200.0
2013-05-03 15:00:00,82.15,82.16,82.1,82.13,18400.0,78.8201,78.8297,78.7721,78.8009,18400.0
2013-05-03 15:05:00,82.12,82.13,82.03,82.05,44400.0,78.7913,78.8009,78.705,78.7242,44400.0
2013-05-03 15:10:00,82.11,82.11,82.04,82.05,36400.0,78.7817,78.7817,78.7146,78.7242,36400.0
2013-05-03 15:15:00,82.07,82.12,82.05,82.09,20100.0,78.7434,78.7913,78.7242,78.7626,20100.0
2013-05-03 15:20:00,82.1,82.12,81.97,82.02,45500.0,78.7721,78.7913,78.6474,78.6954,45500.0
2013-05-03 15:25:00,82.03,82.1,82.02,82.07,17600.0,78.705,78.7721,78.6954,78.7434,17600.0
2013-05-03 15:30:00,82.09,82.13,82.08,82.12,22400.0,78.7626,78.8009,78.753,78.7913,22400.0
2013-05-03 15:35:00,82.13,82.16,82.1,82.1,21600.0,78.8009,78.8297,78.7721,78.7721,21600.0
2013-05-03 15:40:00,82.11,82.15,82.07,82.14,30800.0,78.7817,78.8201,78.7434,78.8105,30800.0
2013-05-03 15:45:00,82.13,82.19,82.1,82.11,30200.0,78.8009,78.8585,78.7721,78.7817,30200.0
2013-05-03 15:50:00,82.11,82.13,81.99,82.03,88000.0,78.7817,78.8009,78.6666,78.705,88000.0
2013-05-03 15:55:00,82.03,82.2,82.02,82.14,157100.0,78.705,78.8681,78.6954,78.8105,157100.0
2013-05-06 09:30:00,82.16,82.26,81.92,81.98,29400.0,78.8297,78.9257,78.5994,78.657,29400.0
2013-05-06 09:35:00,81.98,82.34,81.98,82.24,17700.0,78.657,79.0024,78.657,78.9065,17700.0
2013-05-06 09:40:00,82.24,82.26,82.09,82.09,2000.0,78.9065,78.9257,78.7626,78.7626,2000.0
2013-05-06 09:45:00,82.08,82.23,82.05,82.17,15500.0,78.753,78.8969,78.7242,78.8393,15500.0
2013-05-06 09:50:00,82.14,82.35,82.14,82.35,10000.0,78.8105,79.012,78.8105,79.012,10000.0
2013-05-06 09:55:00,82.38,82.44,82.33,82.4,20000.0,79.0408,79.0984,78.9928,79.06,20000.0
2013-05-06 10:00:00,82.39,82.5,82.33,82.42,39900.0,79.0504,79.1559,78.9928,79.0792,39900.0
2013-05-06 10:05:00,82.43,82.5,82.35,82.47,12000.0,79.0888,79.1559,79.012,79.1272,12000.0
2013-05-06 10:10:00,82.48,82.52,82.45,82.52,10700.0,79.1367,79.1751,79.108,79.1751,10700.0
2013-05-06 10:15:00,82.51,82.58,82.45,82.56,17600.0,79.1655,79.2327,79.108,79.2135,17600.0
2013-05-06 10:20:00,82.55,82.6,82.54,82.58,12500.0,79.2039,79.2519,79.1943,79.2327,12500.0
2013-05-06 10:25:00,82.56,82.76,82.55,82.74,27300.0,79.2135,79.4054,79.2039,79.3862,27300.0
2013-05-06 10:30:00,82.75,82.99,82.74,82.99,62200.0,79.3958,79.6261,79.3862,79.6261,62200.0
2013-05-06 10:35:00,82.97,83.0,82.82,82.84,27400.0,79.6069,79.6357,79.463,79.4822,27400.0
2013-05-06 10:40:00,82.82,82.84,82.73,82.81,9700.0,79.463,79.4822,79.3766,79.4534,9700.0
2013-05-06 10:45:00,82.78,82.81,82.73,82.74,12600.0,79.4246,79.4534,79.3766,79.3862,12600.0
2013-05-06 10:50:00,82.74,82.77,82.72,82.77,4200.0,79.3862,79.415,79.367,79.415,4200.0
2013-05-06 10:55:00,82.77,82.9,82.74,82.79,78000.0,79.415,79.5397,79.3862,79.4342,78000.0
2013-05-06 11:00:00,82.79,82.8,82.73,82.75,9400.0,79.4342,79.4438,79.3766,79.3958,9400.0
2013-05-06 11:05:00,82.74,82.74,82.69,82.7,5900.0,79.3862,79.3862,79.3382,79.3478,5900.0
2013-05-06 11:10:00,82.7,82.76,82.67,82.76,5400.0,79.3478,79.4054,79.319,79.4054,5400.0
2013-05-06 11:15:00,82.76,82.77,82.69,82.69,5300.0,79.4054,79.415,79.3382,79.3382,5300.0
2013-05-06 11:20:00,82.69,82.73,82.68,82.71,4900.0,79.3382,79.3766,79.3286,79.3574,4900.0
2013-05-06 11:25:00,82.72,82.75,82.67,82.72,2400.0,79.367,79.3958,79.319,79.367,2400.0
2013-05-06 11:30:00,82.7,82.72,82.61,82.62,5100.0,79.3478,79.367,79.2615,79.2711,5100.0
2013-05-06 11:35:00,82.62,82.62,82.57,82.57,3000.0,79.2711,79.2711,79.2231,79.2231,3000.0
2013-05-06 11:40:00,82.56,82.65,82.52,82.65,6600.0,79.2135,79.2999,79.1751,79.2999,6600.0
2013-05-06 11:45:00,82.66,82.69,82.61,82.64,6100.0,79.3095,79.3382,79.2615,79.2903,6100.0
2013-05-06 11:50:00,82.63,82.66,82.57,82.57,11400.0,79.2807,79.3095,79.2231,79.2231,11400.0
2013-05-06 11:55:00,82.57,82.61,82.53,82.55,6100.0,79.2231,79.2615,79.1847,79.2039,6100.0
2013-05-06 12:00:00,82.56,82.56,82.49,82.51,4000.0,79.2135,79.2135,79.1463,79.1655,4000.0
2013-05-06 12:05:00,82.54,82.58,82.51,82.53,4000.0,79.1943,79.2327,79.1655,79.1847,4000.0
2013-05-06 12:10:00,82.54,82.56,82.5,82.51,3500.0,79.1943,79.2135,79.1559,79.1655,3500.0
2013-05-06 12:15:00,82.5,82.54,82.48,82.5,10900.0,79.1559,79.1943,79.1367,79.1559,10900.0
2013-05-06 12:20:00,82.5,82.53,82.44,82.44,49500.0,79.1559,79.1847,79.0984,79.0984,49500.0
2013-05-06 12:25:00,82.46,82.47,82.45,82.46,3500.0,79.1176,79.1272,79.108,79.1176,3500.0
2013-05-06 12:30:00,82.46,82.51,82.46,82.48,4300.0,79.1176,79.1655,79.1176,79.1367,4300.0
2013-05-06 12:35:00,82.45,82.52,82.45,82.49,3700.0,79.108,79.1751,79.108,79.1463,3700.0
2013-05-06 12:40:00,82.49,82.5,82.44,82.46,3000.0,79.1463,79.1559,79.0984,79.1176,3000.0
2013-05-06 12:45:00,82.47,82.48,82.43,82.48,2800.0,79.1272,79.1367,79.0888,79.1367,2800.0
2013-05-06 12:50:00,82.49,82.5,82.47,82.47,3200.0,79.1463,79.1559,79.1272,79.1272,3200.0
2013-05-06 12:55:00,82.49,82.5,82.42,82.45,2500.0,79.1463,79.1559,79.0792,79.108,2500.0
2013-05-06 13:00:00,82.45,82.45,82.31,82.31,3700.0,79.108,79.108,78.9736,78.9736,3700.0
2013-05-06 13:05:00,82.28,82.39,82.28,82.33,11200.0,78.9449,79.0504,78.9449,78.9928,11200.0
2013-05-06 13:10:00,82.33,82.33,82.23,82.25,3200.0,78.9928,78.9928,78.8969,78.9161,3200.0
2013-05-06 13:15:00,82.24,82.26,82.23,82.23,4800.0,78.9065,78.9257,78.8969,78.8969,4800.0
2013-05-06 13:20:00,82.24,82.27,82.21,82.26,4400.0,78.9065,78.9353,78.8777,78.9257,4400.0
2013-05-06 13:25:00,82.25,82.26,82.22,82.26,2400.0,78.9161,78.9257,78.8873,78.9257,2400.0
2013-05-06 13:30:00,82.25,82.36,82.25,82.32,6000.0,78.9161,79.0216,78.9161,78.9832,6000.0
2013-05-06 13:35:00,82.34,82.35,82.29,82.3,3700.0,79.0024,79.012,78.9544,78.964,3700.0
2013-05-06 13:40:00,82.29,82.33,82.22,82.22,15300.0,78.9544,78.9928,78.8873,78.8873,15300.0
2013-05-06 13:45:00,82.22,82.27,82.21,82.23,7000.0,78.8873,78.9353,78.8777,78.8969,7000.0
2013-05-06 13:50:00,82.23,82.27,82.21,82.24,17700.0,78.8969,78.9353,78.8777,78.9065,17700.0
2013-05-06 13:55:00,82.24,82.24,82.22,82.22,7000.0,78.9065,78.9065,78.8873,78.8873,7000.0
2013-05-06 14:00:00,82.22,82.23,82.07,82.12,218400.0,78.8873,78.8969,78.7434,78.7913,218400.0
2013-05-06 14:05:00,82.15,82.25,82.14,82.21,11600.0,78.8201,78.9161,78.8105,78.8777,11600.0
2013-05-06 14:10:00,82.22,82.25,82.17,82.25,50100.0,78.8873,78.9161,78.8393,78.9161,50100.0
2013-05-06 14:15:00,82.25,82.32,82.25,82.32,8100.0,78.9161,78.9832,78.9161,78.9832,8100.0
2013-05-06 14:20:00,82.35,82.49,82.35,82.49,205900.0,79.012,79.1463,79.012,79.1463,205900.0
2013-05-06 14:25:00,82.5,82.51,82.43,82.45,7900.0,79.1559,79.1655,79.0888,79.108,7900.0
2013-05-06 14:30:00,82.44,82.47,82.43,82.47,2400.0,79.0984,79.1272,79.0888,79.1272,2400.0
2013-05-06 14:35:00,82.46,82.46,82.4,82.43,4900.0,79.1176,79.1176,79.06,79.0888,4900.0
2013-05-06 14:40:00,82.44,82.47,82.39,82.42,4900.0,79.0984,79.1272,79.0504,79.0792,4900.0
2013-05-06 14:45:00,82.41,82.43,82.34,82.34,10300.0,79.0696,79.0888,79.0024,79.0024,10300.0
2013-05-06 14:50:00,82.35,82.43,82.35,82.43,111100.0,79.012,79.0888,79.012,79.0888,111100.0
2013-05-06 14:55:00,82.42,82.42,82.35,82.39,208600.0,79.0792,79.0792,79.012,79.0504,208600.0
2013-05-06 15:00:00,82.38,82.43,82.37,82.42,105600.0,79.0408,79.0888,79.0312,79.0792,105600.0
2013-05-06 15:05:00,82.4,82.41,82.34,82.4,12000.0,79.06,79.0696,79.0024,79.06,12000.0
2013-05-06 15:10:00,82.38,82.42,82.34,82.38,6300.0,79.0408,79.0792,79.0024,79.0408,6300.0
2013-05-06 15:15:00,82.39,82.45,82.34,82.45,14000.0,79.0504,79.108,79.0024,79.108,14000.0
2013-05-06 15:20:00,82.45,82.47,82.4,82.41,6600.0,79.108,79.1272,79.06,79.0696,6600.0
2013-05-06 15:25:00,82.4,82.46,82.36,82.41,37000.0,79.06,79.1176,79.0216,79.0696,37000.0
2013-05-06 15:30:00,82.44,82.49,82.39,82.41,39400.0,79.0984,79.1463,79.0504,79.0696,39400.0
2013-05-06 15:35:00,82.42,82.49,82.4,82.46,24100.0,79.0792,79.1463,79.06,79.1176,24100.0
2013-05-06 15:40:00,82.46,82.58,82.46,82.53,30900.0,79.1176,79.2327,79.1176,79.1847,30900.0
2013-05-06 15:45:00,82.53,82.57,82.51,82.54,46800.0,79.1847,79.2231,79.1655,79.1943,46800.0
2013-05-06 15:50:00,82.55,82.56,82.51,82.53,106100.0,79.2039,79.2135,79.1655,79.1847,106100.0
2013-05-06 15:55:00,82.54,82.54,82.4,82.43,89200.0,79.1943,79.1943,79.06,79.0888,89200.0
2013-05-07 09:30:00,82.28,82.44,82.02,82.12,55400.0,78.9449,79.0984,78.6954,78.7913,55400.0
2013-05-07 09:35:00,82.13,82.35,82.12,82.31,13800.0,78.8009,79.012,78.7913,78.9736,13800.0
2013-05-07 09:40:00,82.29,82.36,82.27,82.31,12000.0,78.9544,79.0216,78.9353,78.9736,12000.0
2013-05-07 09:45:00,82.35,82.45,82.33,82.44,36200.0,79.012,79.108,78.9928,79.0984,36200.0
2013-05-07 09:50:00,82.41,82.66,82.34,82.66,30100.0,79.0696,79.3095,79.0024,79.3095,30100.0
2013-05-07 09:55:00,82.65,82.77,82.51,82.69,23300.0,79.2999,79.415,79.1655,79.3382,23300.0
2013-05-07 10:00:00,82.68,82.75,82.6,82.72,21600.0,79.3286,79.3958,79.2519,79.367,21600.0
2013-05-07 10:05:00,82.75,82.75,82.6,82.63,31200.0,79.3958,79.3958,79.2519,79.2807,31200.0
2013-05-07 10:10:00,82.62,82.67,82.58,82.67,21600.0,79.2711,79.319,79.2327,79.319,21600.0
2013-05-07 10:15:00,82.66,82.67,82.53,82.55,20700.0,79.3095,79.319,79.1847,79.2039,20700.0
2013-05-07 10:20:00,82.56,82.63,82.52,82.62,20700.0,79.2135,79.2807,79.1751,79.2711,20700.0
2013-05-07 10:25:00,82.64,82.67,82.56,82.65,14200.0,79.2903,79.319,79.2135,79.2999,14200.0
2013-05-07 10:30:00,82.66,82.76,82.64,82.71,30200.0,79.3095,79.4054,79.2903,79.3574,30200.0
2013-05-07 10:35:00,82.71,82.74,82.59,82.7,11000.0,79.3574,79.3862,79.2423,79.3478,11000.0
2013-05-07 10:40:00,82.68,82.72,82.66,82.68,26600.0,79.3286,79.367,79.3095,79.3286,26600.0
2013-05-07 10:45:00,82.71,82.8,82.61,82.8,111400.0,79.3574,79.4438,79.2615,79.4438,111400.0
2013-05-07 10:50:00,82.8,82.8,82.7,82.79,13800.0,79.4438,79.4438,79.3478,79.4342,13800.0
2013-05-07 10:55:00,82.78,82.83,82.73,82.79,18800.0,79.4246,79.4726,79.3766,79.4342,18800.0
2013-05-07 11:00:00,82.79,82.82,82.75,82.78,20900.0,79.4342,79.463,79.3958,79.4246,20900.0
2013-05-07 11:05:00,82.79,82.91,82.75,82.89,62800.0,79.4342,79.5493,79.3958,79.5301,62800.0
2013-05-07 11:10:00,82.89,82.99,82.88,82.97,15000.0,79.5301,79.6261,79.5205,79.6069,15000.0
2013-05-07 11:15:00,82.98,83.02,82.96,83.01,25600.0,79.6165,79.6549,79.5973,79.6453,25600.0
2013-05-07 11:20:00,83.01,83.03,82.97,83.01,93100.0,79.6453,79.6645,79.6069,79.6453,93100.0
2013-05-07 11:25:00,83.02,83.02,82.98,83.0,8200.0,79.6549,79.6549,79.6165,79.6357,8200.0
2013-05-07 11:30:00,83.01,83.02,82.97,83.0,10300.0,79.6453,79.6549,79.6069,79.6357,10300.0
2013-05-07 11:35:00,83.01,83.02,82.97,82.99,11300.0,79.6453,79.6549,79.6069,79.6261,11300.0
2013-05-07 11:40:00,82.99,83.01,82.97,83.01,9900.0,79.6261,79.6453,79.6069,79.6453,9900.0
2013-05-07 11:45:00,82.99,83.01,82.95,82.99,8700.0,79.6261,79.6453,79.5877,79.6261,8700.0
2013-05-07 11:50:00,82.98,82.99,82.86,82.95,10000.0,79.6165,79.6261,79.5013,79.5877,10000.0
2013-05-07 11:55:00,82.96,83.01,82.95,83.0,10800.0,79.5973,79.6453,79.5877,79.6357,10800.0
2013-05-07 12:00:00,83.0,83.02,82.99,83.0,7500.0,79.6357,79.6549,79.6261,79.6357,7500.0
2013-05-07 12:05:00,83.0,83.01,82.99,83.0,8200.0,79.6357,79.6453,79.6261,79.6357,8200.0
2013-05-07 12:10:00,83.0,83.03,83.0,83.01,5800.0,79.6357,79.6645,79.6357,79.6453,5800.0
2013-05-07 12:15:00,83.0,83.05,83.0,83.0,11900.0,79.6357,79.6836,79.6357,79.6357,11900.0
2013-05-07 12:20:00,83.0,83.01,82.99,83.0,19300.0,79.6357,79.6453,79.6261,79.6357,19300.0
2013-05-07 12:25:00,83.0,83.01,83.0,83.01,14500.0,79.6357,79.6453,79.6357,79.6453,14500.0
2013-05-07 12:30:00,83.01,83.02,82.99,83.02,18900.0,79.6453,79.6549,79.6261,79.6549,18900.0
2013-05-07 12:35:00,83.03,83.1,83.02,83.1,12300.0,79.6645,79.7316,79.6549,79.7316,12300.0
2013-05-07 12:40:00,83.09,83.13,83.06,83.11,6000.0,79.722,79.7604,79.6932,79.7412,6000.0
2013-05-07 12:45:00,83.11,83.21,83.1,83.17,107100.0,79.7412,79.8372,79.7316,79.7988,107100.0
2013-05-07 12:50:00,83.16,83.24,83.15,83.23,18000.0,79.7892,79.8659,79.7796,79.8563,18000.0
2013-05-07 12:55:00,83.22,83.33,83.2,83.31,10800.0,79.8468,79.9523,79.8276,79.9331,10800.0
2013-05-07 13:00:00,83.31,83.35,83.28,83.35,20400.0,79.9331,79.9715,79.9043,79.9715,20400.0
2013-05-07 13:05:00,83.34,83.41,83.33,83.41,31200.0,79.9619,80.0291,79.9523,80.0291,31200.0
2013-05-07 13:10:00,83.41,83.43,83.39,83.41,35900.0,80.0291,80.0482,80.0099,80.0291,35900.0
2013-05-07 13:15:00,83.4,83.47,83.38,83.47,27700.0,80.0195,80.0866,80.0003,80.0866,27700.0
2013-05-07 13:20:00,83.46,83.58,83.45,83.56,61900.0,80.077,80.1922,80.0674,80.173,61900.0
2013-05-07 13:25:00,83.54,83.6,83.5,83.57,32000.0,80.1538,80.2113,80.1154,80.1826,32000.0
2013-05-07 13:30:00,83.56,83.64,83.5,83.6,139100.0,80.173,80.2497,80.1154,80.2113,139100.0
2013-05-07 13:35:00,83.6,83.65,83.6,83.65,8600.0,80.2113,80.2593,80.2113,80.2593,8600.0
2013-05-07 13:40:00,83.63,83.63,83.59,83.6,24300.0,80.2401,80.2401,80.2018,80.2113,24300.0
2013-05-07 13:45:00,83.6,83.6,83.51,83.51,25100.0,80.2113,80.2113,80.125,80.125,25100.0
2013-05-07 13:50:00,83.51,83.58,83.47,83.57,29800.0,80.125,80.1922,80.0866,80.1826,29800.0
2013-05-07 13:55:00,83.56,83.58,83.52,83.56,14400.0,80.173,80.1922,80.1346,80.173,14400.0
2013-05-07 14:00:00,83.56,83.61,83.56,83.56,19800.0,80.173,80.2209,80.173,80.173,19800.0
2013-05-07 14:05:00,83.56,83.6,83.56,83.59,18000.0,80.173,80.2113,80.173,80.2018,18000.0
2013-05-07 14:10:00,83.58,83.62,83.57,83.57,17300.0,80.1922,80.2305,80.1826,80.1826,17300.0
2013-05-07 14:15:00,83.58,83.59,83.54,83.55,28400.0,80.1922,80.2018,80.1538,80.1634,28400.0
2013-05-07 14:20:00,83.55,83.66,83.54,83.64,29700.0,80.1634,80.2689,80.1538,80.2497,29700.0
2013-05-07 14:25:00,83.65,83.71,83.6,83.67,38400.0,80.2593,80.3169,80.2113,80.2785,38400.0
2013-05-07 14:30:00,83.67,83.71,83.64,83.71,37800.0,80.2785,80.3169,80.2497,80.3169,37800.0
2013-05-07 14:35:00,83.71,83.75,83.66,83.71,65800.0,80.3169,80.3553,80.2689,80.3169,65800.0
2013-05-07 14:40:00,83.71,83.73,83.64,83.68,38800.0,80.3169,80.3361,80.2497,80.2881,38800.0
2013-05-07 14:45:00,83.67,83.74,83.63,83.74,17600.0,80.2785,80.3457,80.2401,80.3457,17600.0
2013-05-07 14:50:00,83.74,83.76,83.71,83.75,48700.0,80.3457,80.3649,80.3169,80.3553,48700.0
2013-05-07 14:55:00,83.73,83.78,83.73,83.76,28200.0,80.3361,80.3841,80.3361,80.3649,28200.0
2013-05-07 15:00:00,83.75,83.78,83.68,83.74,48600.0,80.3553,80.3841,80.2881,80.3457,48600.0
2013-05-07 15:05:00,83.74,83.76,83.68,83.69,22600.0,80.3457,80.3649,80.2881,80.2977,22600.0
2013-05-07 15:10:00,83.68,83.73,83.65,83.73,26500.0,80.2881,80.3361,80.2593,80.3361,26500.0
2013-05-07 15:15:00,83.73,83.74,83.66,83.7,26500.0,80.3361,80.3457,80.2689,80.3073,26500.0
2013-05-07 15:20:00,83.68,83.72,83.68,83.7,21800.0,80.2881,80.3265,80.2881,80.3073,21800.0
2013-05-07 15:25:00,83.71,83.78,83.7,83.75,72900.0,80.3169,80.3841,80.3073,80.3553,72900.0
2013-05-07 15:30:00,83.74,83.81,83.73,83.79,40500.0,80.3457,80.4128,80.3361,80.3936,40500.0
2013-05-07 15:35:00,83.79,83.83,83.78,83.81,49100.0,80.3936,80.432,80.3841,80.4128,49100.0
2013-05-07 15:40:00,83.81,83.87,83.8,83.87,41000.0,80.4128,80.4704,80.4032,80.4704,41000.0
2013-05-07 15:45:00,83.87,83.93,83.83,83.85,78200.0,80.4704,80.528,80.432,80.4512,78200.0
2013-05-07 15:50:00,83.87,83.95,83.87,83.94,75400.0,80.4704,80.5472,80.4704,80.5376,75400.0
2013-05-07 15:55:00,83.94,83.95,83.89,83.91,199000.0,80.5376,80.5472,80.4896,80.5088,199000.0
2013-05-08 09:30:00,83.93,83.94,83.64,83.74,34800.0,80.528,80.5376,80.2497,80.3457,34800.0
2013-05-08 09:35:00,83.75,83.95,83.7,83.88,13600.0,80.3553,80.5472,80.3073,80.48,13600.0
2013-05-08 09:40:00,83.93,83.99,83.86,83.99,13900.0,80.528,80.5855,80.4608,80.5855,13900.0
2013-05-08 09:45:00,83.99,84.0,83.89,83.89,27800.0,80.5855,80.5951,80.4896,80.4896,27800.0
2013-05-08 09:50:00,83.93,83.96,83.89,83.95,34400.0,80.528,80.5568,80.4896,80.5472,34400.0
2013-05-08 09:55:00,83.95,83.97,83.85,83.96,19100.0,80.5472,80.5664,80.4512,80.5568,19100.0
2013-05-08 10:00:00,83.97,84.04,83.84,83.87,53500.0,80.5664,80.6335,80.4416,80.4704,53500.0
2013-05-08 10:05:00,83.86,83.86,83.63,83.73,37600.0,80.4608,80.4608,80.2401,80.3361,37600.0
2013-05-08 10:10:00,83.74,83.79,83.54,83.58,213600.0,80.3457,80.3936,80.1538,80.1922,213600.0
2013-05-08 10:15:00,83.58,83.59,83.33,83.35,69700.0,80.1922,80.2018,79.9523,79.9715,69700.0
2013-05-08 10:20:00,83.33,83.34,83.2,83.22,20200.0,79.9523,79.9619,79.8276,79.8468,20200.0
2013-05-08 10:25:00,83.23,83.38,83.22,83.36,15700.0,79.8563,80.0003,79.8468,79.9811,15700.0
2013-05-08 10:30:00,83.36,83.4,83.33,83.39,11000.0,79.9811,80.0195,79.9523,80.0099,11000.0
2013-05-08 10:35:00,83.41,83.48,83.31,83.32,9700.0,80.0291,80.0962,79.9331,79.9427,9700.0
2013-05-08 10:40:00,83.3,83.52,83.3,83.48,19500.0,79.9235,80.1346,79.9235,80.0962,19500.0
2013-05-08 10:45:00,83.52,83.62,83.46,83.61,26100.0,80.1346,80.2305,80.077,80.2209,26100.0
2013-05-08 10:50:00,83.59,83.59,83.41,83.41,20200.0,80.2018,80.2018,80.0291,80.0291,20200.0
2013-05-08 10:55:00,83.43,83.52,83.39,83.49,35600.0,80.0482,80.1346,80.0099,80.1058,35600.0
2013-05-08 11:00:00,83.47,83.47,83.32,83.36,11100.0,80.0866,80.0866,79.9427,79.9811,11100.0
2013-05-08 11:05:00,83.35,83.38,83.34,83.37,8600.0,79.9715,80.0003,79.9619,79.9907,8600.0
2013-05-08 11:10:00,83.39,83.47,83.39,83.4,24000.0,80.0099,80.0866,80.0099,80.0195,24000.0
2013-05-08 11:15:00,83.38,83.42,83.34,83.36,6300.0,80.0003,80.0386,79.9619,79.9811,6300.0
2013-05-08 11:20:00,83.36,83.37,83.3,83.32,7700.0,79.9811,79.9907,79.9235,79.9427,7700.0
2013-05-08 11:25:00,83.31,83.33,83.28,83.32,9500.0,79.9331,79.9523,79.9043,79.9427,9500.0
2013-05-08 11:30:00,83.31,83.31,83.25,83.25,10500.0,79.9331,79.9331,79.8755,79.8755,10500.0
2013-05-08 11:35:00,83.25,83.33,83.25,83.33,17000.0,79.8755,79.9523,79.8755,79.9523,17000.0
2013-05-08 11:40:00,83.33,83.44,83.33,83.41,16600.0,79.9523,80.0578,79.9523,80.0291,16600.0
2013-05-08 11:45:00,83.41,83.43,83.39,83.4,15400.0,80.0291,80.0482,80.0099,80.0195,15400.0
2013-05-08 11:50:00,83.4,83.45,83.39,83.4,14400.0,80.0195,80.0674,80.0099,80.0195,14400.0
2013-05-08 11:55:00,83.4,83.44,83.39,83.4,25400.0,80.0195,80.0578,80.0099,80.0195,25400.0
2013-05-08 12:00:00,83.4,83.43,83.36,83.43,16500.0,80.0195,80.0482,79.9811,80.0482,16500.0
2013-05-08 12:05:00,83.41,83.5,83.38,83.4,26700.0,80.0291,80.1154,80.0003,80.0195,26700.0
2013-05-08 12:10:00,83.38,83.51,83.38,83.47,19600.0,80.0003,80.125,80.0003,80.0866,19600.0
2013-05-08 12:15:00,83.49,83.53,83.48,83.51,3500.0,80.1058,80.1442,80.0962,80.125,3500.0
2013-05-08 12:20:00,83.49,83.6,83.49,83.56,21700.0,80.1058,80.2113,80.1058,80.173,21700.0
2013-05-08 12:25:00,83.58,83.58,83.47,83.48,6200.0,80.1922,80.1922,80.0866,80.0962,6200.0
2013-05-08 12:30:00,83.48,83.49,83.4,83.43,7400.0,80.0962,80.1058,80.0195,80.0482,7400.0
2013-05-08 12:35:00,83.44,83.56,83.42,83.5,51300.0,80.0578,80.173,80.0386,80.1154,51300.0
2013-05-08 12:40:00,83.51,83.57,83.51,83.52,6300.0,80.125,80.1826,80.125,80.1346,6300.0
2013-05-08 12:45:00,83.51,83.57,83.5,83.56,5400.0,80.125,80.1826,80.1154,80.173,5400.0
2013-05-08 12:50:00,83.56,83.58,83.53,83.53,37000.0,80.173,80.1922,80.1442,80.1442,37000.0
2013-05-08 12:55:00,83.54,83.55,83.51,83.53,19800.0,80.1538,80.1634,80.125,80.1442,19800.0
2013-05-08 13:00:00,83.53,83.55,83.47,83.51,34700.0,80.1442,80.1634,80.0866,80.125,34700.0
2013-05-08 13:05:00,83.52,83.52,83.49,83.49,9200.0,80.1346,80.1346,80.1058,80.1058,9200.0
2013-05-08 13:10:00,83.48,83.52,83.46,83.5,4700.0,80.0962,80.1346,80.077,80.1154,4700.0
2013-05-08 13:15:00,83.51,83.54,83.48,83.52,4200.0,80.125,80.1538,80.0962,80.1346,4200.0
2013-05-08 13:20:00,83.52,83.58,83.52,83.56,2600.0,80.1346,80.1922,80.1346,80.173,2600.0
2013-05-08 13:25:00,83.56,83.56,83.52,83.54,8200.0,80.173,80.173,80.1346,80.1538,8200.0
2013-05-08 13:30:00,83.54,83.61,83.54,83.6,9300.0,80.1538,80.2209,80.1538,80.2113,9300.0
2013-05-08 13:35:00,83.6,83.7,83.6,83.7,49200.0,80.2113,80.3073,80.2113,80.3073,49200.0
2013-05-08 13:40:00,83.7,83.73,83.67,83.7,20200.0,80.3073,80.3361,80.2785,80.3073,20200.0
2013-05-08 13:45:00,83.7,83.71,83.69,83.7,24000.0,80.3073,80.3169,80.2977,80.3073,24000.0
2013-05-08 13:50:00,83.7,83.7,83.58,83.59,18600.0,80.3073,80.3073,80.1922,80.2018,18600.0
2013-05-08 13:55:00,83.57,83.57,83.47,83.47,13400.0,80.1826,80.1826,80.0866,80.0866,13400.0
2013-05-08 14:00:00,83.47,83.49,83.43,83.49,31500.0,80.0866,80.1058,80.0482,80.1058,31500.0
2013-05-08 14:05:00,83.49,83.6,83.49,83.55,15700.0,80.1058,80.2113,80.1058,80.1634,15700.0
2013-05-08 14:10:00,83.55,83.55,83.45,83.53,8500.0,80.1634,80.1634,80.0674,80.1442,8500.0
2013-05-08 14:15:00,83.53,83.65,83.53,83.63,4800.0,80.1442,80.2593,80.1442,80.2401,4800.0
2013-05-08 14:20:00,83.63,83.72,83.62,83.72,9300.0,80.2401,80.3265,80.2305,80.3265,9300.0
2013-05-08 14:25:00,83.68,83.69,83.65,83.66,1700.0,80.2881,80.2977,80.2593,80.2689,1700.0
2013-05-08 14:30:00,83.67,83.69,83.64,83.65,7100.0,80.2785,80.2977,80.2497,80.2593,7100.0
2013-05-08 14:35:00,83.66,83.66,83.59,83.6,8500.0,80.2689,80.2689,80.2018,80.2113,8500.0
2013-05-08 14:40:00,83.61,83.64,83.59,83.59,7800.0,80.2209,80.2497,80.2018,80.2018,7800.0
2013-05-08 14:45:00,83.59,83.6,83.54,83.57,13500.0,80.2018,80.2113,80.1538,80.1826,13500.0
2013-05-08 14:50:00,83.58,83.61,83.55,83.59,5800.0,80.1922,80.2209,80.1634,80.2018,5800.0
2013-05-08 14:55:00,83.58,83.64,83.57,83.62,3500.0,80.1922,80.2497,80.1826,80.2305,3500.0
2013-05-08 15:00:00,83.63,83.64,83.6,83.63,7000.0,80.2401,80.2497,80.2113,80.2401,7000.0
2013-05-08 15:05:00,83.64,83.65,83.63,83.65,5800.0,80.2497,80.2593,80.2401,80.2593,5800.0
2013-05-08 15:10:00,83.67,83.69,83.64,83.64,8900.0,80.2785,80.2977,80.2497,80.2497,8900.0
2013-05-08 15:15:00,83.66,83.71,83.63,83.71,9300.0,80.2689,80.3169,80.2401,80.3169,9300.0
2013-05-08 15:20:00,83.71,83.82,83.71,83.82,14000.0,80.3169,80.4224,80.3169,80.4224,14000.0
2013-05-08 15:25:00,83.81,83.94,83.81,83.9,18600.0,80.4128,80.5376,80.4128,80.4992,18600.0
2013-05-08 15:30:00,83.9,83.97,83.89,83.89,12100.0,80.4992,80.5664,80.4896,80.4896,12100.0
2013-05-08 15:35:00,83.89,83.92,83.87,83.87,12500.0,80.4896,80.5184,80.4704,80.4704,12500.0
2013-05-08 15:40:00,83.88,83.9,83.87,83.88,16000.0,80.48,80.4992,80.4704,80.48,16000.0
2013-05-08 15:45:00,83.88,83.97,83.88,83.95,20000.0,80.48,80.5664,80.48,80.5472,20000.0
2013-05-08 15:50:00,83.95,84.02,83.94,84.01,72700.0,80.5472,80.6143,80.5376,80.6047,72700.0
2013-05-08 15:55:00,84.01,84.13,83.99,84.1,111000.0,80.6047,80.7199,80.5855,80.6911,111000.0
2013-05-09 09:30:00,84.16,84.16,83.74,83.8,80600.0,80.7486,80.7486,80.3457,80.4032,80600.0
2013-05-09 09:35:00,83.8,83.8,83.51,83.63,11800.0,80.4032,80.4032,80.125,80.2401,11800.0
2013-05-09 09:40:00,83.65,83.65,83.56,83.62,15100.0,80.2593,80.2593,80.173,80.2305,15100.0
2013-05-09 09:45:00,83.59,83.6,83.55,83.55,20800.0,80.2018,80.2113,80.1634,80.1634,20800.0
2013-05-09 09:50:00,83.56,83.66,83.54,83.65,14100.0,80.173,80.2689,80.1538,80.2593,14100.0
2013-05-09 09:55:00,83.65,83.68,83.59,83.67,13800.0,80.2593,80.2881,80.2018,80.2785,13800.0
2013-05-09 10:00:00,83.66,83.75,83.63,83.7,8100.0,80.2689,80.3553,80.2401,80.3073,8100.0
2013-05-09 10:05:00,83.69,83.69,83.5,83.53,8100.0,80.2977,80.2977,80.1154,80.1442,8100.0
2013-05-09 10:10:00,83.55,83.6,83.53,83.58,9000.0,80.1634,80.2113,80.1442,80.1922,9000.0
2013-05-09 10:15:00,83.58,83.58,83.45,83.45,8400.0,80.1922,80.1922,80.0674,80.0674,8400.0
2013-05-09 10:20:00,83.45,83.49,83.41,83.44,7400.0,80.0674,80.1058,80.0291,80.0578,7400.0
2013-05-09 10:25:00,83.47,83.47,83.35,83.42,12500.0,80.0866,80.0866,79.9715,80.0386,12500.0
2013-05-09 10:30:00,83.41,83.59,83.41,83.56,7600.0,80.0291,80.2018,80.0291,80.173,7600.0
2013-05-09 10:35:00,83.58,83.73,83.57,83.69,7400.0,80.1922,80.3361,80.1826,80.2977,7400.0
2013-05-09 10:40:00,83.69,83.69,83.61,83.65,6300.0,80.2977,80.2977,80.2209,80.2593,6300.0
2013-05-09 10:45:00,83.67,83.77,83.67,83.76,9500.0,80.2785,80.3745,80.2785,80.3649,9500.0
2013-05-09 10:50:00,83.75,83.75,83.7,83.7,8200.0,80.3553,80.3553,80.3073,80.3073,8200.0
2013-05-09 10:55:00,83.71,83.73,83.7,83.73,5600.0,80.3169,80.3361,80.3073,80.3361,5600.0
2013-05-09 11:00:00,83.7,83.83,83.7,83.81,7900.0,80.3073,80.432,80.3073,80.4128,7900.0
2013-05-09 11:05:00,83.81,83.83,83.76,83.82,4700.0,80.4128,80.432,80.3649,80.4224,4700.0
2013-05-09 11:10:00,83.84,83.84,83.74,83.74,3800.0,80.4416,80.4416,80.3457,80.3457,3800.0
2013-05-09 11:15:00,83.72,83.73,83.6,83.61,10900.0,80.3265,80.3361,80.2113,80.2209,10900.0
2013-05-09 11:20:00,83.61,83.62,83.59,83.6,3900.0,80.2209,80.2305,80.2018,80.2113,3900.0
2013-05-09 11:25:00,83.59,83.68,83.59,83.68,3400.0,80.2018,80.2881,80.2018,80.2881,3400.0
2013-05-09 11:30:00,83.67,83.71,83.63,83.63,17600.0,80.2785,80.3169,80.2401,80.2401,17600.0
2013-05-09 11:35:00,83.63,83.64,83.57,83.58,6100.0,80.2401,80.2497,80.1826,80.1922,6100.0
2013-05-09 11:40:00,83.59,83.66,83.59,83.61,4600.0,80.2018,80.2689,80.2018,80.2209,4600.0
2013-05-09 11:45:00,83.61,83.67,83.59,83.59,9400.0,80.2209,80.2785,80.2018,80.2018,9400.0
2013-05-09 11:50:00,83.59,83.61,83.56,83.57,5000.0,80.2018,80.2209,80.173,80.1826,5000.0
2013-05-09 11:55:00,83.57,83.59,83.54,83.54,3700.0,80.1826,80.2018,80.1538,80.1538,3700.0
2013-05-09 12:00:00,83.54,83.59,83.54,83.56,4600.0,80.1538,80.2018,80.1538,80.173,4600.0
2013-05-09 12:05:00,83.58,83.61,83.54,83.59,4200.0,80.1922,80.2209,80.1538,80.2018,4200.0
2013-05-09 12:10:00,83.58,83.59,83.54,83.56,5600.0,80.1922,80.2018,80.1538,80.173,5600.0
2013-05-09 12:15:00,83.55,83.56,83.47,83.47,13800.0,80.1634,80.173,80.0866,80.0866,13800.0
2013-05-09 12:20:00,83.48,83.48,83.43,83.47,2500.0,80.0962,80.0962,80.0482,80.0866,2500.0
2013-05-09 12:25:00,83.48,83.49,83.43,83.49,7100.0,80.0962,80.1058,80.0482,80.1058,7100.0
2013-05-09 12:30:00,83.47,83.55,83.47,83.55,2000.0,80.0866,80.1634,80.0866,80.1634,2000.0
2013-05-09 12:35:00,83.54,83.58,83.52,83.58,24300.0,80.1538,80.1922,80.1346,80.1922,24300.0
2013-05-09 12:40:00,83.57,83.73,83.57,83.63,30500.0,80.1826,80.3361,80.1826,80.2401,30500.0
2013-05-09 12:45:00,83.62,83.65,83.61,83.63,4200.0,80.2305,80.2593,80.2209,80.2401,4200.0
2013-05-09 12:50:00,83.63,83.66,83.62,83.65,7700.0,80.2401,80.2689,80.2305,80.2593,7700.0
2013-05-09 12:55:00,83.63,83.7,83.63,83.7,10500.0,80.2401,80.3073,80.2401,80.3073,10500.0
2013-05-09 13:00:00,83.7,83.73,83.7,83.7,3700.0,80.3073,80.3361,80.3073,80.3073,3700.0
2013-05-09 13:05:00,83.73,83.78,83.71,83.77,10300.0,80.3361,80.3841,80.3169,80.3745,10300.0
2013-05-09 13:10:00,83.75,83.83,83.75,83.8,4100.0,80.3553,80.432,80.3553,80.4032,4100.0
2013-05-09 13:15:00,83.83,83.88,83.83,83.87,5700.0,80.432,80.48,80.432,80.4704,5700.0
2013-05-09 13:20:00,83.86,83.94,83.86,83.93,5600.0,80.4608,80.5376,80.4608,80.528,5600.0
2013-05-09 13:25:00,83.94,84.0,83.93,84.0,5000.0,80.5376,80.5951,80.528,80.5951,5000.0
2013-05-09 13:30:00,84.01,84.08,84.0,84.06,8200.0,80.6047,80.6719,80.5951,80.6527,8200.0
2013-05-09 13:35:00,84.07,84.07,84.01,84.03,5400.0,80.6623,80.6623,80.6047,80.6239,5400.0
2013-05-09 13:40:00,84.04,84.16,84.02,84.14,10200.0,80.6335,80.7486,80.6143,80.7295,10200.0
2013-05-09 13:45:00,84.13,84.2,84.13,84.18,9000.0,80.7199,80.787,80.7199,80.7678,9000.0
2013-05-09 13:50:00,84.18,84.2,84.02,84.04,10100.0,80.7678,80.787,80.6143,80.6335,10100.0
2013-05-09 13:55:00,84.03,84.05,83.94,84.03,12100.0,80.6239,80.6431,80.5376,80.6239,12100.0
2013-05-09 14:00:00,84.01,84.03,83.94,83.95,7200.0,80.6047,80.6239,80.5376,80.5472,7200.0
2013-05-09 14:05:00,83.95,83.97,83.95,83.96,3900.0,80.5472,80.5664,80.5472,80.5568,3900.0
2013-05-09 14:10:00,83.95,83.98,83.94,83.98,2800.0,80.5472,80.5759,80.5376,80.5759,2800.0
2013-05-09 14:15:00,83.98,83.98,83.9,83.92,5900.0,80.5759,80.5759,80.4992,80.5184,5900.0
2013-05-09 14:20:00,83.93,83.94,83.88,83.93,3700.0,80.528,80.5376,80.48,80.528,3700.0
2013-05-09 14:25:00,83.94,84.05,83.9,84.01,11900.0,80.5376,80.6431,80.4992,80.6047,11900.0
2013-05-09 14:30:00,84.01,84.04,83.98,84.0,11600.0,80.6047,80.6335,80.5759,80.5951,11600.0
2013-05-09 14:35:00,83.98,83.98,83.78,83.8,9700.0,80.5759,80.5759,80.3841,80.4032,9700.0
2013-05-09 14:40:00,83.78,83.78,83.71,83.72,7900.0,80.3841,80.3841,80.3169,80.3265,7900.0
2013-05-09 14:45:00,83.73,83.74,83.62,83.65,5100.0,80.3361,80.3457,80.2305,80.2593,5100.0
2013-05-09 14:50:00,83.64,83.66,83.55,83.59,8100.0,80.2497,80.2689,80.1634,80.2018,8100.0
2013-05-09 14:55:00,83.57,83.58,83.42,83.42,9600.0,80.1826,80.1922,80.0386,80.0386,9600.0
2013-05-09 15:00:00,83.42,83.45,83.22,83.42,29000.0,80.0386,80.0674,79.8468,80.0386,29000.0
2013-05-09 15:05:00,83.42,83.55,83.42,83.52,11600.0,80.0386,80.1634,80.0386,80.1346,11600.0
2013-05-09 15:10:00,83.52,83.6,83.51,83.51,5800.0,80.1346,80.2113,80.125,80.125,5800.0
2013-05-09 15:15:00,83.5,83.57,83.46,83.56,6300.0,80.1154,80.1826,80.077,80.173,6300.0
2013-05-09 15:20:00,83.54,83.64,83.52,83.6,21600.0,80.1538,80.2497,80.1346,80.2113,21600.0
2013-05-09 15:25:00,83.62,83.63,83.54,83.55,25700.0,80.2305,80.2401,80.1538,80.1634,25700.0
2013-05-09 15:30:00,83.54,83.65,83.54,83.59,18000.0,80.1538,80.2593,80.1538,80.2018,18000.0
2013-05-09 15:35:00,83.58,83.6,83.44,83.45,29400.0,80.1922,80.2113,80.0578,80.0674,29400.0
2013-05-09 15:40:00,83.45,83.48,83.34,83.34,30700.0,80.0674,80.0962,79.9619,79.9619,30700.0
2013-05-09 15:45:00,83.36,83.4,83.28,83.4,44500.0,79.9811,80.0195,79.9043,80.0195,44500.0
2013-05-09 15:50:00,83.42,83.42,83.32,83.36,79600.0,80.0386,80.0386,79.9427,79.9811,79600.0
2013-05-09 15:55:00,83.35,83.48,83.33,83.47,79100.0,79.9715,80.0962,79.9523,80.0866,79100.0
2013-05-10 09:30:00,84.01,84.15,83.76,84.02,39300.0,80.6047,80.7391,80.3649,80.6143,39300.0
2013-05-10 09:35:00,84.03,84.15,83.9,84.0,40200.0,80.6239,80.7391,80.4992,80.5951,40200.0
2013-05-10 09:40:00,84.0,84.02,83.79,83.83,11500.0,80.5951,80.6143,80.3936,80.432,11500.0
2013-05-10 09:45:00,83.83,84.0,83.79,84.0,21500.0,80.432,80.5951,80.3936,80.5951,21500.0
2013-05-10 09:50:00,83.99,84.0,83.81,83.81,18800.0,80.5855,80.5951,80.4128,80.4128,18800.0
2013-05-10 09:55:00,83.86,83.95,83.77,83.91,54800.0,80.4608,80.5472,80.3745,80.5088,54800.0
2013-05-10 10:00:00,83.91,84.15,83.9,84.14,27400.0,80.5088,80.7391,80.4992,80.7295,27400.0
2013-05-10 10:05:00,84.15,84.27,84.12,84.25,61500.0,80.7391,80.8542,80.7103,80.835,61500.0
2013-05-10 10:10:00,84.25,84.25,84.05,84.06,26100.0,80.835,80.835,80.6431,80.6527,26100.0
2013-05-10 10:15:00,84.08,84.1,83.97,83.99,29000.0,80.6719,80.6911,80.5664,80.5855,29000.0
2013-05-10 10:20:00,83.98,84.0,83.82,83.9,76500.0,80.5759,80.5951,80.4224,80.4992,76500.0
2013-05-10 10:25:00,83.86,83.93,83.8,83.81,33300.0,80.4608,80.528,80.4032,80.4128,33300.0
2013-05-10 10:30:00,83.82,83.82,83.54,83.54,38600.0,80.4224,80.4224,80.1538,80.1538,38600.0
2013-05-10 10:35:00,83.55,83.59,83.5,83.55,20800.0,80.1634,80.2018,80.1154,80.1634,20800.0
2013-05-10 10:40:00,83.54,83.66,83.51,83.66,15500.0,80.1538,80.2689,80.125,80.2689,15500.0
2013-05-10 10:45:00,83.66,83.68,83.5,83.59,31700.0,80.2689,80.2881,80.1154,80.2018,31700.0
2013-05-10 10:50:00,83.6,83.63,83.5,83.55,16200.0,80.2113,80.2401,80.1154,80.1634,16200.0
2013-05-10 10:55:00,83.54,83.56,83.49,83.49,10900.0,80.1538,80.173,80.1058,80.1058,10900.0
2013-05-10 11:00:00,83.52,83.58,83.48,83.58,17600.0,80.1346,80.1922,80.0962,80.1922,17600.0
2013-05-10 11:05:00,83.59,83.6,83.54,83.55,14000.0,80.2018,80.2113,80.1538,80.1634,14000.0
2013-05-10 11:10:00,83.56,83.6,83.48,83.51,14500.0,80.173,80.2113,80.0962,80.125,14500.0
2013-05-10 11:15:00,83.51,83.51,83.45,83.45,12800.0,80.125,80.125,80.0674,80.0674,12800.0
2013-05-10 11:20:00,83.47,83.47,83.33,83.33,20600.0,80.0866,80.0866,79.9523,79.9523,20600.0
2013-05-10 11:25:00,83.36,83.41,83.35,83.36,25800.0,79.9811,80.0291,79.9715,79.9811,25800.0
2013-05-10 11:30:00,83.39,83.44,83.34,83.34,56700.0,80.0099,80.0578,79.9619,79.9619,56700.0
2013-05-10 11:35:00,83.36,83.4,83.29,83.32,36000.0,79.9811,80.0195,79.9139,79.9427,36000.0
2013-05-10 11:40:00,83.33,83.4,83.26,83.4,17600.0,79.9523,80.0195,79.8851,80.0195,17600.0
2013-05-10 11:45:00,83.38,83.42,83.3,83.4,22000.0,80.0003,80.0386,79.9235,80.0195,22000.0
2013-05-10 11:50:00,83.4,83.41,83.32,83.37,12400.0,80.0195,80.0291,79.9427,79.9907,12400.0
2013-05-10 11:55:00,83.38,83.46,83.38,83.41,16000.0,80.0003,80.077,80.0003,80.0291,16000.0
2013-05-10 12:00:00,83.4,83.47,83.4,83.42,12600.0,80.0195,80.0866,80.0195,80.0386,12600.0
2013-05-10 12:05:00,83.4,83.44,83.36,83.38,14000.0,80.0195,80.0578,79.9811,80.0003,14000.0
2013-05-10 12:10:00,83.38,83.47,83.36,83.47,69800.0,80.0003,80.0866,79.9811,80.0866,69800.0
2013-05-10 12:15:00,83.49,83.51,83.37,83.42,51800.0,80.1058,80.125,79.9907,80.0386,51800.0
2013-05-10 12:20:00,83.44,83.72,83.44,83.72,16400.0,80.0578,80.3265,80.0578,80.3265,16400.0
2013-05-10 12:25:00,83.77,83.81,83.73,83.81,14200.0,80.3745,80.4128,80.3361,80.4128,14200.0
2013-05-10 12:30:00,83.81,83.87,83.79,83.84,12100.0,80.4128,80.4704,80.3936,80.4416,12100.0
2013-05-10 12:35:00,83.84,83.89,83.77,83.83,10700.0,80.4416,80.4896,80.3745,80.432,10700.0
2013-05-10 12:40:00,83.8,83.91,83.8,83.84,24700.0,80.4032,80.5088,80.4032,80.4416,24700.0
2013-05-10 12:45:00,83.87,83.91,83.75,83.77,19600.0,80.4704,80.5088,80.3553,80.3745,19600.0
2013-05-10 12:50:00,83.77,83.89,83.76,83.77,10200.0,80.3745,80.4896,80.3649,80.3745,10200.0
2013-05-10 12:55:00,83.79,83.81,83.77,83.8,5200.0,80.3936,80.4128,80.3745,80.4032,5200.0
2013-05-10 13:00:00,83.8,83.85,83.8,83.83,5800.0,80.4032,80.4512,80.4032,80.432,5800.0
2013-05-10 13:05:00,83.85,83.91,83.8,83.84,8200.0,80.4512,80.5088,80.4032,80.4416,8200.0
2013-05-10 13:10:00,83.85,83.92,83.82,83.91,17300.0,80.4512,80.5184,80.4224,80.5088,17300.0
2013-05-10 13:15:00,83.91,83.93,83.88,83.91,15000.0,80.5088,80.528,80.48,80.5088,15000.0
2013-05-10 13:20:00,83.91,83.96,83.89,83.9,6700.0,80.5088,80.5568,80.4896,80.4992,6700.0
2013-05-10 13:25:00,83.91,84.03,83.9,83.96,21200.0,80.5088,80.6239,80.4992,80.5568,21200.0
2013-05-10 13:30:00,83.98,83.98,83.86,83.88,4400.0,80.5759,80.5759,80.4608,80.48,4400.0
2013-05-10 13:35:00,83.88,83.91,83.87,83.88,4500.0,80.48,80.5088,80.4704,80.48,4500.0
2013-05-10 13:40:00,83.89,83.91,83.87,83.91,7400.0,80.4896,80.5088,80.4704,80.5088,7400.0
2013-05-10 13:45:00,83.91,84.0,83.9,84.0,19400.0,80.5088,80.5951,80.4992,80.5951,19400.0
2013-05-10 13:50:00,84.0,84.06,83.99,84.04,13900.0,80.5951,80.6527,80.5855,80.6335,13900.0
2013-05-10 13:55:00,84.02,84.06,83.99,84.01,9200.0,80.6143,80.6527,80.5855,80.6047,9200.0
2013-05-10 14:00:00,84.03,84.09,84.02,84.09,24700.0,80.6239,80.6815,80.6143,80.6815,24700.0
2013-05-10 14:05:00,84.09,84.19,84.09,84.19,7700.0,80.6815,80.7774,80.6815,80.7774,7700.0
2013-05-10 14:10:00,84.18,84.23,84.05,84.05,38800.0,80.7678,80.8158,80.6431,80.6431,38800.0
2013-05-10 14:15:00,84.05,84.14,83.99,84.1,45200.0,80.6431,80.7295,80.5855,80.6911,45200.0
2013-05-10 14:20:00,84.08,84.17,84.06,84.16,62400.0,80.6719,80.7582,80.6527,80.7486,62400.0
2013-05-10 14:25:00,84.15,84.25,84.15,84.22,26900.0,80.7391,80.835,80.7391,80.8062,26900.0
2013-05-10 14:30:00,84.24,84.25,84.21,84.22,17700.0,80.8254,80.835,80.7966,80.8062,17700.0
2013-05-10 14:35:00,84.2,84.21,84.15,84.19,19500.0,80.787,80.7966,80.7391,80.7774,19500.0
2013-05-10 14:40:00,84.2,84.21,84.17,84.2,18400.0,80.787,80.7966,80.7582,80.787,18400.0
2013-05-10 14:45:00,84.2,84.25,84.19,84.21,35700.0,80.787,80.835,80.7774,80.7966,35700.0
2013-05-10 14:50:00,84.2,84.22,84.19,84.21,57000.0,80.787,80.8062,80.7774,80.7966,57000.0
2013-05-10 14:55:00,84.21,84.23,84.19,84.23,23800.0,80.7966,80.8158,80.7774,80.8158,23800.0
2013-05-10 15:00:00,84.24,84.29,84.23,84.29,10200.0,80.8254,80.8734,80.8158,80.8734,10200.0
2013-05-10 15:05:00,84.28,84.29,84.26,84.28,23200.0,80.8638,80.8734,80.8446,80.8638,23200.0
2013-05-10 15:10:00,84.29,84.43,84.27,84.42,37300.0,80.8734,81.0077,80.8542,80.9981,37300.0
2013-05-10 15:15:00,84.43,84.43,84.28,84.29,34400.0,81.0077,81.0077,80.8638,80.8734,34400.0
2013-05-10 15:20:00,84.3,84.35,84.22,84.23,27600.0,80.883,80.9309,80.8062,80.8158,27600.0
2013-05-10 15:25:00,84.22,84.24,84.19,84.22,7600.0,80.8062,80.8254,80.7774,80.8062,7600.0
2013-05-10 15:30:00,84.21,84.25,84.19,84.25,40300.0,80.7966,80.835,80.7774,80.835,40300.0
2013-05-10 15:35:00,84.24,84.31,84.24,84.29,22800.0,80.8254,80.8926,80.8254,80.8734,22800.0
2013-05-10 15:40:00,84.3,84.37,84.29,84.34,69300.0,80.883,80.9501,80.8734,80.9214,69300.0
2013-05-10 15:45:00,84.34,84.5,84.33,84.46,127000.0,80.9214,81.0749,80.9118,81.0365,127000.0
2013-05-10 15:50:00,84.47,84.48,84.44,84.45,60800.0,81.0461,81.0557,81.0173,81.0269,60800.0
2013-05-10 15:55:00,84.45,84.46,84.37,84.46,90000.0,81.0269,81.0365,80.9501,81.0365,90000.0
2013-05-13 09:30:00,84.05,84.16,83.96,84.09,35600.0,80.6431,80.7486,80.5568,80.6815,35600.0
2013-05-13 09:35:00,84.08,84.1,83.93,83.99,41200.0,80.6719,80.6911,80.528,80.5855,41200.0
2013-05-13 09:40:00,84.01,84.02,83.87,83.89,31600.0,80.6047,80.6143,80.4704,80.4896,31600.0
2013-05-13 09:45:00,83.89,83.97,83.87,83.94,22600.0,80.4896,80.5664,80.4704,80.5376,22600.0
2013-05-13 09:50:00,83.91,84.01,83.83,83.94,27400.0,80.5088,80.6047,80.432,80.5376,27400.0
2013-05-13 09:55:00,83.94,84.01,83.94,83.99,20100.0,80.5376,80.6047,80.5376,80.5855,20100.0
2013-05-13 10:00:00,83.98,84.07,83.92,84.06,21400.0,80.5759,80.6623,80.5184,80.6527,21400.0
2013-05-13 10:05:00,84.05,84.05,83.97,84.0,21800.0,80.6431,80.6431,80.5664,80.5951,21800.0
2013-05-13 10:10:00,83.99,84.15,83.99,84.09,22900.0,80.5855,80.7391,80.5855,80.6815,22900.0
2013-05-13 10:15:00,84.09,84.18,84.06,84.11,14700.0,80.6815,80.7678,80.6527,80.7007,14700.0
2013-05-13 10:20:00,84.11,84.13,84.06,84.11,9000.0,80.7007,80.7199,80.6527,80.7007,9000.0
2013-05-13 10:25:00,84.11,84.18,84.09,84.1,9800.0,80.7007,80.7678,80.6815,80.6911,9800.0
2013-05-13 10:30:00,84.11,84.24,84.11,84.24,19100.0,80.7007,80.8254,80.7007,80.8254,19100.0
2013-05-13 10:35:00,84.25,84.35,84.23,84.35,47500.0,80.835,80.9309,80.8158,80.9309,47500.0
2013-05-13 10:40:00,84.35,84.35,84.16,84.17,17100.0,80.9309,80.9309,80.7486,80.7582,17100.0
2013-05-13 10:45:00,84.18,84.18,84.12,84.12,7700.0,80.7678,80.7678,80.7103,80.7103,7700.0
2013-05-13 10:50:00,84.13,84.15,84.06,84.08,13500.0,80.7199,80.7391,80.6527,80.6719,13500.0
2013-05-13 10:55:00,84.08,84.13,84.08,84.1,17200.0,80.6719,80.7199,80.6719,80.6911,17200.0
2013-05-13 11:00:00,84.1,84.15,84.08,84.12,7000.0,80.6911,80.7391,80.6719,80.7103,7000.0
2013-05-13 11:05:00,84.13,84.16,84.11,84.13,20000.0,80.7199,80.7486,80.7007,80.7199,20000.0
2013-05-13 11:10:00,84.11,84.17,84.1,84.13,8500.0,80.7007,80.7582,80.6911,80.7199,8500.0
2013-05-13 11:15:00,84.14,84.16,84.13,84.13,12800.0,80.7295,80.7486,80.7199,80.7199,12800.0
2013-05-13 11:20:00,84.13,84.13,84.05,84.08,13300.0,80.7199,80.7199,80.6431,80.6719,13300.0
2013-05-13 11:25:00,84.06,84.08,84.02,84.07,18700.0,80.6527,80.6719,80.6143,80.6623,18700.0
2013-05-13 11:30:00,84.08,84.2,84.07,84.16,11100.0,80.6719,80.787,80.6623,80.7486,11100.0
2013-05-13 11:35:00,84.17,84.22,84.17,84.17,13400.0,80.7582,80.8062,80.7582,80.7582,13400.0
2013-05-13 11:40:00,84.17,84.19,84.14,84.15,10000.0,80.7582,80.7774,80.7295,80.7391,10000.0
2013-05-13 11:45:00,84.14,84.23,84.14,84.22,9900.0,80.7295,80.8158,80.7295,80.8062,9900.0
2013-05-13 11:50:00,84.23,84.28,84.22,84.24,10800.0,80.8158,80.8638,80.8062,80.8254,10800.0
2013-05-13 11:55:00,84.24,84.26,84.21,84.26,6000.0,80.8254,80.8446,80.7966,80.8446,6000.0
2013-05-13 12:00:00,84.25,84.27,84.23,84.24,22300.0,80.835,80.8542,80.8158,80.8254,22300.0
2013-05-13 12:05:00,84.25,84.27,84.23,84.25,19200.0,80.835,80.8542,80.8158,80.835,19200.0
2013-05-13 12:10:00,84.26,84.26,84.2,84.2,20300.0,80.8446,80.8446,80.787,80.787,20300.0
2013-05-13 12:15:00,84.2,84.29,84.2,84.29,6800.0,80.787,80.8734,80.787,80.8734,6800.0
2013-05-13 12:20:00,84.28,84.28,84.19,84.22,15800.0,80.8638,80.8638,80.7774,80.8062,15800.0
2013-05-13 12:25:00,84.2,84.26,84.18,84.24,101000.0,80.787,80.8446,80.7678,80.8254,101000.0
2013-05-13 12:30:00,84.27,84.31,84.25,84.29,4500.0,80.8542,80.8926,80.835,80.8734,4500.0
2013-05-13 12:35:00,84.29,84.31,84.26,84.31,7400.0,80.8734,80.8926,80.8446,80.8926,7400.0
2013-05-13 12:40:00,84.31,84.33,84.2,84.3,22900.0,80.8926,80.9118,80.787,80.883,22900.0
2013-05-13 12:45:00,84.3,84.33,84.25,84.32,4800.0,80.883,80.9118,80.835,80.9022,4800.0
2013-05-13 12:50:00,84.31,84.32,84.28,84.29,3300.0,80.8926,80.9022,80.8638,80.8734,3300.0
2013-05-13 12:55:00,84.29,84.34,84.29,84.34,1200.0,80.8734,80.9214,80.8734,80.9214,1200.0
2013-05-13 13:00:00,84.33,84.33,84.27,84.29,1800.0,80.9118,80.9118,80.8542,80.8734,1800.0
2013-05-13 13:05:00,84.32,84.33,84.31,84.32,3200.0,80.9022,80.9118,80.8926,80.9022,3200.0
2013-05-13 13:10:00,84.32,84.33,84.31,84.31,5400.0,80.9022,80.9118,80.8926,80.8926,5400.0
2013-05-13 13:15:00,84.31,84.34,84.3,84.34,3300.0,80.8926,80.9214,80.883,80.9214,3300.0
2013-05-13 13:20:00,84.35,84.35,84.26,84.27,5000.0,80.9309,80.9309,80.8446,80.8542,5000.0
2013-05-13 13:25:00,84.27,84.29,84.24,84.25,8200.0,80.8542,80.8734,80.8254,80.835,8200.0
2013-05-13 13:30:00,84.26,84.29,84.21,84.27,11800.0,80.8446,80.8734,80.7966,80.8542,11800.0
2013-05-13 13:35:00,84.27,84.28,84.21,84.23,8300.0,80.8542,80.8638,80.7966,80.8158,8300.0
2013-05-13 13:40:00,84.23,84.27,84.23,84.26,17400.0,80.8158,80.8542,80.8158,80.8446,17400.0
2013-05-13 13:45:00,84.25,84.28,84.25,84.28,3300.0,80.835,80.8638,80.835,80.8638,3300.0
2013-05-13 13:50:00,84.27,84.31,84.27,84.31,4900.0,80.8542,80.8926,80.8542,80.8926,4900.0
2013-05-13 13:55:00,84.32,84.34,84.3,84.3,11700.0,80.9022,80.9214,80.883,80.883,11700.0
2013-05-13 14:00:00,84.29,84.3,84.27,84.28,12300.0,80.8734,80.883,80.8542,80.8638,12300.0
2013-05-13 14:05:00,84.3,84.3,84.29,84.29,4300.0,80.883,80.883,80.8734,80.8734,4300.0
2013-05-13 14:10:00,84.29,84.3,84.27,84.29,16300.0,80.8734,80.883,80.8542,80.8734,16300.0
2013-05-13 14:15:00,84.28,84.31,84.28,84.28,7800.0,80.8638,80.8926,80.8638,80.8638,7800.0
2013-05-13 14:20:00,84.28,84.31,84.26,84.31,7600.0,80.8638,80.8926,80.8446,80.8926,7600.0
2013-05-13 14:25:00,84.32,84.33,84.29,84.32,4100.0,80.9022,80.9118,80.8734,80.9022,4100.0
2013-05-13 14:30:00,84.32,84.36,84.31,84.36,11300.0,80.9022,80.9405,80.8926,80.9405,11300.0
2013-05-13 14:35:00,84.39,84.4,84.36,84.38,3800.0,80.9693,80.9789,80.9405,80.9597,3800.0
2013-05-13 14:40:00,84.38,84.4,84.36,84.4,9900.0,80.9597,80.9789,80.9405,80.9789,9900.0
2013-05-13 14:45:00,84.39,84.41,84.36,84.41,13500.0,80.9693,80.9885,80.9405,80.9885,13500.0
2013-05-13 14:50:00,84.4,84.45,84.4,84.44,8100.0,80.9789,81.0269,80.9789,81.0173,8100.0
2013-05-13 14:55:00,84.44,84.46,84.43,84.44,7400.0,81.0173,81.0365,81.0077,81.0173,7400.0
2013-05-13 15:00:00,84.45,84.5,84.41,84.42,14800.0,81.0269,81.0749,80.9885,80.9981,14800.0
2013-05-13 15:05:00,84.41,84.43,84.33,84.34,8100.0,80.9885,81.0077,80.9118,80.9214,8100.0
2013-05-13 15:10:00,84.33,84.42,84.29,84.4,31700.0,80.9118,80.9981,80.8734,80.9789,31700.0
2013-05-13 15:15:00,84.4,84.43,84.35,84.42,30100.0,80.9789,81.0077,80.9309,80.9981,30100.0
2013-05-13 15:20:00,84.42,84.48,84.4,84.48,24700.0,80.9981,81.0557,80.9789,81.0557,24700.0
2013-05-13 15:25:00,84.48,84.5,84.43,84.49,16400.0,81.0557,81.0749,81.0077,81.0653,16400.0
2013-05-13 15:30:00,84.5,84.54,84.47,84.54,23500.0,81.0749,81.1132,81.0461,81.1132,23500.0
2013-05-13 15:35:00,84.54,84.56,84.44,84.46,18800.0,81.1132,81.1324,81.0173,81.0365,18800.0
2013-05-13 15:40:00,84.44,84.46,84.42,84.42,13600.0,81.0173,81.0365,80.9981,80.9981,13600.0
2013-05-13 15:45:00,84.42,84.42,84.34,84.36,18000.0,80.9981,80.9981,80.9214,80.9405,18000.0
2013-05-13 15:50:00,84.36,84.38,84.3,84.36,39100.0,80.9405,80.9597,80.883,80.9405,39100.0
2013-05-13 15:55:00,84.35,84.44,84.32,84.4,63800.0,80.9309,81.0173,80.9022,80.9789,63800.0
2013-05-14 09:30:00,84.22,84.31,84.15,84.2,23700.0,80.8062,80.8926,80.7391,80.787,23700.0
2013-05-14 09:35:00,84.24,84.25,84.17,84.17,6500.0,80.8254,80.835,80.7582,80.7582,6500.0
2013-05-14 09:40:00,84.19,84.41,84.19,84.33,10500.0,80.7774,80.9885,80.7774,80.9118,10500.0
2013-05-14 09:45:00,84.34,84.53,84.33,84.53,6400.0,80.9214,81.1037,80.9118,81.1037,6400.0
2013-05-14 09:50:00,84.54,84.59,84.5,84.54,6900.0,81.1132,81.1612,81.0749,81.1132,6900.0
2013-05-14 09:55:00,84.54,84.62,84.48,84.48,5400.0,81.1132,81.19,81.0557,81.0557,5400.0
2013-05-14 10:00:00,84.49,84.58,84.49,84.5,11100.0,81.0653,81.1516,81.0653,81.0749,11100.0
2013-05-14 10:05:00,84.49,84.6,84.49,84.6,8200.0,81.0653,81.1708,81.0653,81.1708,8200.0
2013-05-14 10:10:00,84.6,84.67,84.6,84.65,16900.0,81.1708,81.238,81.1708,81.2188,16900.0
2013-05-14 10:15:00,84.65,84.72,84.65,84.66,23100.0,81.2188,81.286,81.2188,81.2284,23100.0
2013-05-14 10:20:00,84.67,84.67,84.58,84.65,8100.0,81.238,81.238,81.1516,81.2188,8100.0
2013-05-14 10:25:00,84.66,84.78,84.66,84.77,12000.0,81.2284,81.3435,81.2284,81.3339,12000.0
2013-05-14 10:30:00,84.77,84.77,84.65,84.67,10200.0,81.3339,81.3339,81.2188,81.238,10200.0
2013-05-14 10:35:00,84.67,84.74,84.63,84.72,10200.0,81.238,81.3051,81.1996,81.286,10200.0
2013-05-14 10:40:00,84.73,84.74,84.64,84.65,9400.0,81.2955,81.3051,81.2092,81.2188,9400.0
2013-05-14 10:45:00,84.65,84.66,84.62,84.63,9300.0,81.2188,81.2284,81.19,81.1996,9300.0
2013-05-14 10:50:00,84.64,84.67,84.62,84.63,46700.0,81.2092,81.238,81.19,81.1996,46700.0
2013-05-14 10:55:00,84.63,84.66,84.58,84.63,15000.0,81.1996,81.2284,81.1516,81.1996,15000.0
2013-05-14 11:00:00,84.63,84.67,84.62,84.64,17000.0,81.1996,81.238,81.19,81.2092,17000.0
2013-05-14 11:05:00,84.64,84.66,84.6,84.65,13600.0,81.2092,81.2284,81.1708,81.2188,13600.0
2013-05-14 11:10:00,84.66,84.66,84.62,84.63,12300.0,81.2284,81.2284,81.19,81.1996,12300.0
2013-05-14 11:15:00,84.64,84.66,84.62,84.64,9600.0,81.2092,81.2284,81.19,81.2092,9600.0
2013-05-14 11:20:00,84.64,84.66,84.62,84.63,6400.0,81.2092,81.2284,81.19,81.1996,6400.0
2013-05-14 11:25:00,84.64,84.65,84.63,84.65,8900.0,81.2092,81.2188,81.1996,81.2188,8900.0
2013-05-14 11:30:00,84.65,84.66,84.64,84.65,15600.0,81.2188,81.2284,81.2092,81.2188,15600.0
2013-05-14 11:35:00,84.65,84.66,84.63,84.64,21100.0,81.2188,81.2284,81.1996,81.2092,21100.0
2013-05-14 11:40:00,84.64,84.66,84.62,84.65,14500.0,81.2092,81.2284,81.19,81.2188,14500.0
2013-05-14 11:45:00,84.64,84.7,84.64,84.66,12900.0,81.2092,81.2668,81.2092,81.2284,12900.0
2013-05-14 11:50:00,84.65,84.66,84.6,84.66,9400.0,81.2188,81.2284,81.1708,81.2284,9400.0
2013-05-14 11:55:00,84.67,84.71,84.63,84.68,7100.0,81.238,81.2764,81.1996,81.2476,7100.0
2013-05-14 12:00:00,84.68,84.72,84.67,84.69,6300.0,81.2476,81.286,81.238,81.2572,6300.0
2013-05-14 12:05:00,84.71,84.72,84.69,84.72,5500.0,81.2764,81.286,81.2572,81.286,5500.0
2013-05-14 12:10:00,84.72,84.76,84.71,84.75,10400.0,81.286,81.3243,81.2764,81.3147,10400.0
2013-05-14 12:15:00,84.76,84.76,84.69,84.7,19800.0,81.3243,81.3243,81.2572,81.2668,19800.0
2013-05-14 12:20:00,84.7,84.72,84.67,84.67,14400.0,81.2668,81.286,81.238,81.238,14400.0
2013-05-14 12:25:00,84.68,84.69,84.6,84.65,8100.0,81.2476,81.2572,81.1708,81.2188,8100.0
2013-05-14 12:30:00,84.64,84.66,84.61,84.66,6400.0,81.2092,81.2284,81.1804,81.2284,6400.0
2013-05-14 12:35:00,84.67,84.68,84.62,84.63,12000.0,81.238,81.2476,81.19,81.1996,12000.0
2013-05-14 12:40:00,84.62,84.63,84.6,84.62,6300.0,81.19,81.1996,81.1708,81.19,6300.0
2013-05-14 12:45:00,84.61,84.63,84.58,84.6,20500.0,81.1804,81.1996,81.1516,81.1708,20500.0
2013-05-14 12:50:00,84.6,84.6,84.56,84.59,4500.0,81.1708,81.1708,81.1324,81.1612,4500.0
2013-05-14 12:55:00,84.6,84.6,84.56,84.57,7000.0,81.1708,81.1708,81.1324,81.142,7000.0
2013-05-14 13:00:00,84.57,84.58,84.54,84.56,6200.0,81.142,81.1516,81.1132,81.1324,6200.0
2013-05-14 13:05:00,84.56,84.59,84.56,84.59,2500.0,81.1324,81.1612,81.1324,81.1612,2500.0
2013-05-14 13:10:00,84.6,84.61,84.58,84.58,11200.0,81.1708,81.1804,81.1516,81.1516,11200.0
2013-05-14 13:15:00,84.58,84.61,84.58,84.6,6400.0,81.1516,81.1804,81.1516,81.1708,6400.0
2013-05-14 13:20:00,84.59,84.59,84.57,84.59,5900.0,81.1612,81.1612,81.142,81.1612,5900.0
2013-05-14 13:25:00,84.58,84.6,84.58,84.6,8700.0,81.1516,81.1708,81.1516,81.1708,8700.0
2013-05-14 13:30:00,84.59,84.67,84.59,84.65,14900.0,81.1612,81.238,81.1612,81.2188,14900.0
2013-05-14 13:35:00,84.64,84.66,84.6,84.66,17100.0,81.2092,81.2284,81.1708,81.2284,17100.0
2013-05-14 13:40:00,84.67,84.71,84.66,84.7,24300.0,81.238,81.2764,81.2284,81.2668,24300.0
2013-05-14 13:45:00,84.69,84.72,84.67,84.68,12400.0,81.2572,81.286,81.238,81.2476,12400.0
2013-05-14 13:50:00,84.67,84.67,84.58,84.61,13300.0,81.238,81.238,81.1516,81.1804,13300.0
2013-05-14 13:55:00,84.62,84.62,84.55,84.56,22700.0,81.19,81.19,81.1228,81.1324,22700.0
2013-05-14 14:00:00,84.55,84.61,84.54,84.56,22000.0,81.1228,81.1804,81.1132,81.1324,22000.0
2013-05-14 14:05:00,84.55,84.63,84.55,84.6,6100.0,81.1228,81.1996,81.1228,81.1708,6100.0
2013-05-14 14:10:00,84.62,84.65,84.58,84.62,11800.0,81.19,81.2188,81.1516,81.19,11800.0
2013-05-14 14:15:00,84.65,84.66,84.63,84.66,4500.0,81.2188,81.2284,81.1996,81.2284,4500.0
2013-05-14 14:20:00,84.64,84.71,84.64,84.7,5800.0,81.2092,81.2764,81.2092,81.2668,5800.0
2013-05-14 14:25:00,84.7,84.77,84.69,84.76,8300.0,81.2668,81.3339,81.2572,81.3243,8300.0
2013-05-14 14:30:00,84.78,84.79,84.73,84.75,16600.0,81.3435,81.3531,81.2955,81.3147,16600.0
2013-05-14 14:35:00,84.75,84.83,84.74,84.81,13100.0,81.3147,81.3915,81.3051,81.3723,13100.0
2013-05-14 14:40:00,84.81,84.81,84.73,84.73,10500.0,81.3723,81.3723,81.2955,81.2955,10500.0
2013-05-14 14:45:00,84.72,84.77,84.71,84.73,5900.0,81.286,81.3339,81.2764,81.2955,5900.0
2013-05-14 14:50:00,84.73,84.74,84.63,84.63,36900.0,81.2955,81.3051,81.1996,81.1996,36900.0
2013-05-14 14:55:00,84.63,84.68,84.62,84.65,8800.0,81.1996,81.2476,81.19,81.2188,8800.0
2013-05-14 15:00:00,84.65,84.71,84.64,84.67,21900.0,81.2188,81.2764,81.2092,81.238,21900.0
2013-05-14 15:05:00,84.67,84.68,84.63,84.66,14900.0,81.238,81.2476,81.1996,81.2284,14900.0
2013-05-14 15:10:00,84.67,84.7,84.65,84.66,21600.0,81.238,81.2668,81.2188,81.2284,21600.0
2013-05-14 15:15:00,84.67,84.68,84.61,84.64,33200.0,81.238,81.2476,81.1804,81.2092,33200.0
2013-05-14 15:20:00,84.65,84.7,84.64,84.65,16700.0,81.2188,81.2668,81.2092,81.2188,16700.0
2013-05-14 15:25:00,84.66,84.7,84.64,84.68,22200.0,81.2284,81.2668,81.2092,81.2476,22200.0
2013-05-14 15:30:00,84.68,84.72,84.65,84.7,28700.0,81.2476,81.286,81.2188,81.2668,28700.0
2013-05-14 15:35:00,84.7,84.73,84.66,84.68,26900.0,81.2668,81.2955,81.2284,81.2476,26900.0
2013-05-14 15:40:00,84.68,84.7,84.66,84.68,25300.0,81.2476,81.2668,81.2284,81.2476,25300.0
2013-05-14 15:45:00,84.68,84.71,84.67,84.7,77600.0,81.2476,81.2764,81.238,81.2668,77600.0
2013-05-14 15:50:00,84.7,84.74,84.69,84.73,72200.0,81.2668,81.3051,81.2572,81.2955,72200.0
2013-05-14 15:55:00,84.73,84.73,84.7,84.72,78400.0,81.2955,81.2955,81.2668,81.286,78400.0
2013-05-15 09:30:00,84.64,84.84,84.41,84.49,34400.0,81.2092,81.4011,80.9885,81.0653,34400.0
2013-05-15 09:35:00,84.44,84.52,84.41,84.41,11200.0,81.0173,81.0941,80.9885,80.9885,11200.0
2013-05-15 09:40:00,84.44,84.44,84.26,84.3,16800.0,81.0173,81.0173,80.8446,80.883,16800.0
2013-05-15 09:45:00,84.32,84.43,84.28,84.31,20500.0,80.9022,81.0077,80.8638,80.8926,20500.0
2013-05-15 09:50:00,84.33,84.41,84.29,84.32,21400.0,80.9118,80.9885,80.8734,80.9022,21400.0
2013-05-15 09:55:00,84.32,84.35,84.25,84.35,27000.0,80.9022,80.9309,80.835,80.9309,27000.0
2013-05-15 10:00:00,84.37,84.42,84.34,84.42,17700.0,80.9501,80.9981,80.9214,80.9981,17700.0
2013-05-15 10:05:00,84.42,84.47,84.37,84.43,18300.0,80.9981,81.0461,80.9501,81.0077,18300.0
2013-05-15 10:10:00,84.42,84.46,84.4,84.42,13000.0,80.9981,81.0365,80.9789,80.9981,13000.0
2013-05-15 10:15:00,84.4,84.45,84.36,84.44,16400.0,80.9789,81.0269,80.9405,81.0173,16400.0
2013-05-15 10:20:00,84.44,84.46,84.36,84.36,8600.0,81.0173,81.0365,80.9405,80.9405,8600.0
2013-05-15 10:25:00,84.36,84.37,84.25,84.26,122800.0,80.9405,80.9501,80.835,80.8446,122800.0
2013-05-15 10:30:00,84.29,84.5,84.29,84.47,30900.0,80.8734,81.0749,80.8734,81.0461,30900.0
2013-05-15 10:35:00,84.48,84.49,84.44,84.47,25900.0,81.0557,81.0653,81.0173,81.0461,25900.0
2013-05-15 10:40:00,84.47,84.47,84.35,84.39,20300.0,81.0461,81.0461,80.9309,80.9693,20300.0
2013-05-15 10:45:00,84.4,84.49,84.38,84.48,24900.0,80.9789,81.0653,80.9597,81.0557,24900.0
2013-05-15 10:50:00,84.47,84.64,84.46,84.62,112900.0,81.0461,81.2092,81.0365,81.19,112900.0
2013-05-15 10:55:00,84.62,84.88,84.62,84.87,60500.0,81.19,81.4395,81.19,81.4299,60500.0
2013-05-15 11:00:00,84.89,85.0,84.88,85.0,65300.0,81.4491,81.5546,81.4395,81.5546,65300.0
2013-05-15 11:05:00,85.0,85.14,84.99,85.07,67800.0,81.5546,81.6889,81.545,81.6218,67800.0
2013-05-15 11:10:00,85.09,85.11,84.97,85.0,20900.0,81.641,81.6601,81.5258,81.5546,20900.0
2013-05-15 11:15:00,85.0,85.05,84.96,85.04,20600.0,81.5546,81.6026,81.5162,81.593,20600.0
2013-05-15 11:20:00,85.06,85.1,85.05,85.07,21000.0,81.6122,81.6505,81.6026,81.6218,21000.0
2013-05-15 11:25:00,85.06,85.18,85.06,85.12,24300.0,81.6122,81.7273,81.6122,81.6697,24300.0
2013-05-15 11:30:00,85.12,85.29,85.12,85.28,34100.0,81.6697,81.8328,81.6697,81.8233,34100.0
2013-05-15 11:35:00,85.27,85.46,85.27,85.43,28200.0,81.8137,81.996,81.8137,81.9672,28200.0
2013-05-15 11:40:00,85.43,85.44,85.39,85.39,16200.0,81.9672,81.9768,81.9288,81.9288,16200.0
2013-05-15 11:45:00,85.4,85.4,85.34,85.39,12600.0,81.9384,81.9384,81.8808,81.9288,12600.0
2013-05-15 11:50:00,85.39,85.47,85.39,85.44,26700.0,81.9288,82.0055,81.9288,81.9768,26700.0
2013-05-15 11:55:00,85.44,85.55,85.44,85.51,35600.0,81.9768,82.0823,81.9768,82.0439,35600.0
2013-05-15 12:00:00,85.5,85.65,85.49,85.61,21800.0,82.0343,82.1783,82.0247,82.1399,21800.0
2013-05-15 12:05:00,85.62,85.78,85.61,85.73,26900.0,82.1495,82.303,82.1399,82.255,26900.0
2013-05-15 12:10:00,85.74,85.86,85.72,85.86,16800.0,82.2646,82.3797,82.2454,82.3797,16800.0
2013-05-15 12:15:00,85.85,85.99,85.84,85.97,64800.0,82.3701,82.5045,82.3606,82.4853,64800.0
2013-05-15 12:20:00,85.97,86.04,85.96,86.0,25900.0,82.4853,82.5524,82.4757,82.5141,25900.0
2013-05-15 12:25:00,86.01,86.08,85.98,86.02,19600.0,82.5237,82.5908,82.4949,82.5333,19600.0
2013-05-15 12:30:00,86.03,86.05,85.98,86.0,31600.0,82.5429,82.562,82.4949,82.5141,31600.0
2013-05-15 12:35:00,86.0,86.09,85.97,86.09,22300.0,82.5141,82.6004,82.4853,82.6004,22300.0
2013-05-15 12:40:00,86.09,86.18,86.09,86.15,23700.0,82.6004,82.6868,82.6004,82.658,23700.0
2013-05-15 12:45:00,86.13,86.17,86.13,86.16,15800.0,82.6388,82.6772,82.6388,82.6676,15800.0
2013-05-15 12:50:00,86.17,86.19,86.07,86.09,23800.0,82.6772,82.6964,82.5812,82.6004,23800.0
2013-05-15 12:55:00,86.07,86.09,85.99,86.0,30100.0,82.5812,82.6004,82.5045,82.5141,30100.0
2013-05-15 13:00:00,85.99,86.02,85.97,86.0,11300.0,82.5045,82.5333,82.4853,82.5141,11300.0
2013-05-15 13:05:00,86.0,86.05,86.0,86.03,11000.0,82.5141,82.562,82.5141,82.5429,11000.0
2013-05-15 13:10:00,86.03,86.05,86.01,86.01,11200.0,82.5429,82.562,82.5237,82.5237,11200.0
2013-05-15 13:15:00,86.01,86.02,85.99,86.01,15500.0,82.5237,82.5333,82.5045,82.5237,15500.0
2013-05-15 13:20:00,86.01,86.01,85.91,85.93,30200.0,82.5237,82.5237,82.4277,82.4469,30200.0
2013-05-15 13:25:00,85.93,86.01,85.93,85.99,33800.0,82.4469,82.5237,82.4469,82.5045,33800.0
2013-05-15 13:30:00,85.98,86.02,85.98,86.0,20200.0,82.4949,82.5333,82.4949,82.5141,20200.0
2013-05-15 13:35:00,86.01,86.04,86.01,86.04,16300.0,82.5237,82.5524,82.5237,82.5524,16300.0
2013-05-15 13:40:00,86.03,86.04,85.98,85.98,21000.0,82.5429,82.5524,82.4949,82.4949,21000.0
2013-05-15 13:45:00,85.97,86.0,85.93,85.96,14100.0,82.4853,82.5141,82.4469,82.4757,14100.0
2013-05-15 13:50:00,85.96,85.99,85.93,85.93,12200.0,82.4757,82.5045,82.4469,82.4469,12200.0
2013-05-15 13:55:00,85.94,85.96,85.92,85.95,44800.0,82.4565,82.4757,82.4373,82.4661,44800.0
2013-05-15 14:00:00,85.94,85.97,85.94,85.95,46900.0,82.4565,82.4853,82.4565,82.4661,46900.0
2013-05-15 14:05:00,85.95,85.96,85.93,85.94,39500.0,82.4661,82.4757,82.4469,82.4565,39500.0
2013-05-15 14:10:00,85.95,86.02,85.92,86.0,57100.0,82.4661,82.5333,82.4373,82.5141,57100.0
2013-05-15 14:15:00,86.0,86.02,85.97,86.0,41700.0,82.5141,82.5333,82.4853,82.5141,41700.0
2013-05-15 14:20:00,86.0,86.03,85.99,85.99,27900.0,82.5141,82.5429,82.5045,82.5045,27900.0
2013-05-15 14:25:00,86.0,86.07,85.99,86.05,66500.0,82.5141,82.5812,82.5045,82.562,66500.0
2013-05-15 14:30:00,86.05,86.06,85.93,85.94,42300.0,82.562,82.5716,82.4469,82.4565,42300.0
2013-05-15 14:35:00,85.93,85.95,85.83,85.86,16500.0,82.4469,82.4661,82.351,82.3797,16500.0
2013-05-15 14:40:00,85.86,85.91,85.78,85.79,30600.0,82.3797,82.4277,82.303,82.3126,30600.0
2013-05-15 14:45:00,85.79,85.85,85.72,85.84,24500.0,82.3126,82.3701,82.2454,82.3606,24500.0
2013-05-15 14:50:00,85.84,85.86,85.8,85.84,23100.0,82.3606,82.3797,82.3222,82.3606,23100.0
2013-05-15 14:55:00,85.86,85.91,85.85,85.88,28400.0,82.3797,82.4277,82.3701,82.3989,28400.0
2013-05-15 15:00:00,85.88,85.88,85.73,85.74,16700.0,82.3989,82.3989,82.255,82.2646,16700.0
2013-05-15 15:05:00,85.74,85.86,85.73,85.83,15300.0,82.2646,82.3797,82.255,82.351,15300.0
2013-05-15 15:10:00,85.84,85.93,85.79,85.85,30000.0,82.3606,82.4469,82.3126,82.3701,30000.0
2013-05-15 15:15:00,85.85,85.95,85.82,85.94,61500.0,82.3701,82.4661,82.3414,82.4565,61500.0
2013-05-15 15:20:00,85.94,85.99,85.92,85.96,50000.0,82.4565,82.5045,82.4373,82.4757,50000.0
2013-05-15 15:25:00,85.95,86.02,85.94,86.0,32900.0,82.4661,82.5333,82.4565,82.5141,32900.0
2013-05-15 15:30:00,86.01,86.04,85.99,86.0,24400.0,82.5237,82.5524,82.5045,82.5141,24400.0
2013-05-15 15:35:00,86.01,86.04,86.0,86.02,29800.0,82.5237,82.5524,82.5141,82.5333,29800.0
2013-05-15 15:40:00,86.03,86.04,85.99,86.0,34200.0,82.5429,82.5524,82.5045,82.5141,34200.0
2013-05-15 15:45:00,86.0,86.07,85.99,86.0,33700.0,82.5141,82.5812,82.5045,82.5141,33700.0
2013-05-15 15:50:00,86.0,86.04,85.99,86.04,47000.0,82.5141,82.5524,82.5045,82.5524,47000.0
2013-05-15 15:55:00,86.04,86.11,85.99,86.01,76500.0,82.5524,82.6196,82.5045,82.5237,76500.0
2013-05-16 09:30:00,85.57,85.75,85.46,85.72,37800.0,82.1015,82.2742,81.996,82.2454,37800.0
2013-05-16 09:35:00,85.67,85.76,85.61,85.67,30400.0,82.1974,82.2838,82.1399,82.1974,30400.0
2013-05-16 09:40:00,85.65,85.69,85.59,85.68,19900.0,82.1783,82.2166,82.1207,82.207,19900.0
2013-05-16 09:45:00,85.61,85.73,85.61,85.67,22400.0,82.1399,82.255,82.1399,82.1974,22400.0
2013-05-16 09:50:00,85.66,85.78,85.65,85.76,15400.0,82.1878,82.303,82.1783,82.2838,15400.0
2013-05-16 09:55:00,85.76,85.76,85.66,85.67,12500.0,82.2838,82.2838,82.1878,82.1974,12500.0
2013-05-16 10:00:00,85.67,85.71,85.46,85.62,50800.0,82.1974,82.2358,81.996,82.1495,50800.0
2013-05-16 10:05:00,85.52,85.66,85.52,85.62,42600.0,82.0535,82.1878,82.0535,82.1495,42600.0
2013-05-16 10:10:00,85.65,85.84,85.62,85.74,56400.0,82.1783,82.3606,82.1495,82.2646,56400.0
2013-05-16 10:15:00,85.83,85.87,85.68,85.82,28100.0,82.351,82.3893,82.207,82.3414,28100.0
2013-05-16 10:20:00,85.82,85.95,85.74,85.93,78200.0,82.3414,82.4661,82.2646,82.4469,78200.0
2013-05-16 10:25:00,85.92,86.02,85.9,86.0,103900.0,82.4373,82.5333,82.4181,82.5141,103900.0
2013-05-16 10:30:00,86.0,86.02,85.97,85.99,77400.0,82.5141,82.5333,82.4853,82.5045,77400.0
2013-05-16 10:35:00,86.0,86.02,85.95,85.96,30200.0,82.5141,82.5333,82.4661,82.4757,30200.0
2013-05-16 10:40:00,85.95,85.96,85.81,85.82,15700.0,82.4661,82.4757,82.3318,82.3414,15700.0
2013-05-16 10:45:00,85.83,85.96,85.74,85.96,22100.0,82.351,82.4757,82.2646,82.4757,22100.0
2013-05-16 10:50:00,85.94,86.0,85.91,85.99,17800.0,82.4565,82.5141,82.4277,82.5045,17800.0
2013-05-16 10:55:00,85.97,86.0,85.92,85.96,16400.0,82.4853,82.5141,82.4373,82.4757,16400.0
2013-05-16 11:00:00,85.96,86.01,85.95,86.0,31300.0,82.4757,82.5237,82.4661,82.5141,31300.0
2013-05-16 11:05:00,86.0,86.07,86.0,86.06,45100.0,82.5141,82.5812,82.5141,82.5716,45100.0
2013-05-16 11:10:00,86.06,86.14,86.05,86.11,46000.0,82.5716,82.6484,82.562,82.6196,46000.0
2013-05-16 11:15:00,86.1,86.17,86.08,86.13,34800.0,82.61,82.6772,82.5908,82.6388,34800.0
2013-05-16 11:20:00,86.12,86.17,86.05,86.05,36500.0,82.6292,82.6772,82.562,82.562,36500.0
2013-05-16 11:25:00,86.06,86.09,86.01,86.04,32500.0,82.5716,82.6004,82.5237,82.5524,32500.0
2013-05-16 11:30:00,86.02,86.09,86.02,86.08,32800.0,82.5333,82.6004,82.5333,82.5908,32800.0
2013-05-16 11:35:00,86.09,86.3,86.08,86.29,57500.0,82.6004,82.8019,82.5908,82.7923,57500.0
2013-05-16 11:40:00,86.29,86.29,86.12,86.12,61600.0,82.7923,82.7923,82.6292,82.6292,61600.0
2013-05-16 11:45:00,86.1,86.11,86.04,86.1,41500.0,82.61,82.6196,82.5524,82.61,41500.0
2013-05-16 11:50:00,86.11,86.12,86.04,86.07,17900.0,82.6196,82.6292,82.5524,82.5812,17900.0
2013-05-16 11:55:00,86.08,86.08,86.04,86.05,8000.0,82.5908,82.5908,82.5524,82.562,8000.0
2013-05-16 12:00:00,86.05,86.07,86.03,86.06,79100.0,82.562,82.5812,82.5429,82.5716,79100.0
2013-05-16 12:05:00,86.05,86.07,86.04,86.05,11900.0,82.562,82.5812,82.5524,82.562,11900.0
2013-05-16 12:10:00,86.06,86.06,85.97,85.99,21800.0,82.5716,82.5716,82.4853,82.5045,21800.0
2013-05-16 12:15:00,86.0,86.0,85.89,85.92,15200.0,82.5141,82.5141,82.4085,82.4373,15200.0
2013-05-16 12:20:00,85.9,86.09,85.9,86.08,85500.0,82.4181,82.6004,82.4181,82.5908,85500.0
2013-05-16 12:25:00,86.07,86.19,86.05,86.08,60200.0,82.5812,82.6964,82.562,82.5908,60200.0
2013-05-16 12:30:00,86.07,86.14,86.02,86.08,36600.0,82.5812,82.6484,82.5333,82.5908,36600.0
2013-05-16 12:35:00,86.06,86.1,86.0,86.04,25400.0,82.5716,82.61,82.5141,82.5524,25400.0
2013-05-16 12:40:00,86.03,86.23,86.0,86.16,63500.0,82.5429,82.7347,82.5141,82.6676,63500.0
2013-05-16 12:45:00,86.16,86.19,86.09,86.15,14300.0,82.6676,82.6964,82.6004,82.658,14300.0
2013-05-16 12:50:00,86.16,86.16,86.06,86.07,12500.0,82.6676,82.6676,82.5716,82.5812,12500.0
2013-05-16 12:55:00,86.06,86.14,86.06,86.12,15800.0,82.5716,82.6484,82.5716,82.6292,15800.0
2013-05-16 13:00:00,86.1,86.12,86.03,86.11,18300.0,82.61,82.6292,82.5429,82.6196,18300.0
2013-05-16 13:05:00,86.11,86.11,86.06,86.07,8100.0,82.6196,82.6196,82.5716,82.5812,8100.0
2013-05-16 13:10:00,86.07,86.1,86.04,86.08,17700.0,82.5812,82.61,82.5524,82.5908,17700.0
2013-05-16 13:15:00,86.08,86.08,86.01,86.02,16900.0,82.5908,82.5908,82.5237,82.5333,16900.0
2013-05-16 13:20:00,86.03,86.13,86.01,86.13,30900.0,82.5429,82.6388,82.5237,82.6388,30900.0
2013-05-16 13:25:00,86.13,86.15,86.0,86.08,32300.0,82.6388,82.658,82.5141,82.5908,32300.0
2013-05-16 13:30:00,86.08,86.09,85.99,86.04,41900.0,82.5908,82.6004,82.5045,82.5524,41900.0
2013-05-16 13:35:00,86.04,86.06,86.02,86.02,9000.0,82.5524,82.5716,82.5333,82.5333,9000.0
2013-05-16 13:40:00,86.03,86.06,86.02,86.05,8200.0,82.5429,82.5716,82.5333,82.562,8200.0
2013-05-16 13:45:00,86.04,86.06,85.98,86.01,53300.0,82.5524,82.5716,82.4949,82.5237,53300.0
2013-05-16 13:50:00,86.01,86.04,85.99,86.0,22800.0,82.5237,82.5524,82.5045,82.5141,22800.0
2013-05-16 13:55:00,86.0,86.01,85.97,85.97,21000.0,82.5141,82.5237,82.4853,82.4853,21000.0
2013-05-16 14:00:00,85.97,86.01,85.96,85.98,29900.0,82.4853,82.5237,82.4757,82.4949,29900.0
2013-05-16 14:05:00,85.98,85.98,85.92,85.92,13400.0,82.4949,82.4949,82.4373,82.4373,13400.0
2013-05-16 14:10:00,85.94,85.95,85.87,85.94,12400.0,82.4565,82.4661,82.3893,82.4565,12400.0
2013-05-16 14:15:00,85.93,85.95,85.89,85.89,21300.0,82.4469,82.4661,82.4085,82.4085,21300.0
2013-05-16 14:20:00,85.89,85.95,85.83,85.94,36500.0,82.4085,82.4661,82.351,82.4565,36500.0
2013-05-16 14:25:00,85.95,86.01,85.9,85.9,52700.0,82.4661,82.5237,82.4181,82.4181,52700.0
2013-05-16 14:30:00,85.92,85.92,85.87,85.89,11200.0,82.4373,82.4373,82.3893,82.4085,11200.0
2013-05-16 14:35:00,85.89,85.9,85.86,85.87,10700.0,82.4085,82.4181,82.3797,82.3893,10700.0
2013-05-16 14:40:00,85.88,85.89,85.81,85.81,17400.0,82.3989,82.4085,82.3318,82.3318,17400.0
2013-05-16 14:45:00,85.82,85.83,85.76,85.82,8700.0,82.3414,82.351,82.2838,82.3414,8700.0
2013-05-16 14:50:00,85.84,85.84,85.71,85.72,8700.0,82.3606,82.3606,82.2358,82.2454,8700.0
2013-05-16 14:55:00,85.73,85.78,85.7,85.7,6500.0,82.255,82.303,82.2262,82.2262,6500.0
2013-05-16 15:00:00,85.73,85.78,85.7,85.74,15100.0,82.255,82.303,82.2262,82.2646,15100.0
2013-05-16 15:05:00,85.72,85.74,85.68,85.72,15200.0,82.2454,82.2646,82.207,82.2454,15200.0
2013-05-16 15:10:00,85.72,85.74,85.6,85.63,32300.0,82.2454,82.2646,82.1303,82.1591,32300.0
2013-05-16 15:15:00,85.64,85.64,85.44,85.46,18100.0,82.1687,82.1687,81.9768,81.996,18100.0
2013-05-16 15:20:00,85.45,85.49,85.4,85.47,21800.0,81.9864,82.0247,81.9384,82.0055,21800.0
2013-05-16 15:25:00,85.47,85.52,85.43,85.46,26900.0,82.0055,82.0535,81.9672,81.996,26900.0
2013-05-16 15:30:00,85.45,85.49,85.4,85.49,24300.0,81.9864,82.0247,81.9384,82.0247,24300.0
2013-05-16 15:35:00,85.48,85.52,85.43,85.48,65600.0,82.0151,82.0535,81.9672,82.0151,65600.0
2013-05-16 15:40:00,85.48,85.58,85.46,85.57,33300.0,82.0151,82.1111,81.996,82.1015,33300.0
2013-05-16 15:45:00,85.58,85.6,85.52,85.57,59100.0,82.1111,82.1303,82.0535,82.1015,59100.0
2013-05-16 15:50:00,85.56,85.61,85.52,85.56,65800.0,82.0919,82.1399,82.0535,82.0919,65800.0
2013-05-16 15:55:00,85.54,85.61,85.5,85.51,59700.0,82.0727,82.1399,82.0343,82.0439,59700.0
2013-05-17 09:30:00,85.73,85.96,85.68,85.74,121400.0,82.255,82.4757,82.207,82.2646,121400.0
2013-05-17 09:35:00,85.75,85.99,85.74,85.95,5400.0,82.2742,82.5045,82.2646,82.4661,5400.0
2013-05-17 09:40:00,85.88,85.9,85.67,85.78,11100.0,82.3989,82.4181,82.1974,82.303,11100.0
2013-05-17 09:45:00,85.82,85.89,85.75,85.89,7600.0,82.3414,82.4085,82.2742,82.4085,7600.0
2013-05-17 09:50:00,85.85,85.87,85.73,85.8,15000.0,82.3701,82.3893,82.255,82.3222,15000.0
2013-05-17 09:55:00,85.84,86.0,85.78,85.94,12600.0,82.3606,82.5141,82.303,82.4565,12600.0
2013-05-17 10:00:00,85.87,86.14,85.87,86.03,16800.0,82.3893,82.6484,82.3893,82.5429,16800.0
2013-05-17 10:05:00,86.02,86.09,85.94,86.06,15900.0,82.5333,82.6004,82.4565,82.5716,15900.0
2013-05-17 10:10:00,86.1,86.22,86.05,86.17,30900.0,82.61,82.7251,82.562,82.6772,30900.0
2013-05-17 10:15:00,86.16,86.28,86.14,86.25,25800.0,82.6676,82.7827,82.6484,82.7539,25800.0
2013-05-17 10:20:00,86.26,86.38,86.26,86.37,39100.0,82.7635,82.8787,82.7635,82.8691,39100.0
2013-05-17 10:25:00,86.37,86.42,86.35,86.41,37900.0,82.8691,82.917,82.8499,82.9074,37900.0
2013-05-17 10:30:00,86.4,86.42,86.32,86.32,26300.0,82.8979,82.917,82.8211,82.8211,26300.0
2013-05-17 10:35:00,86.31,86.36,86.25,86.35,38200.0,82.8115,82.8595,82.7539,82.8499,38200.0
2013-05-17 10:40:00,86.35,86.38,86.23,86.27,47000.0,82.8499,82.8787,82.7347,82.7731,47000.0
2013-05-17 10:45:00,86.26,86.28,86.19,86.19,16100.0,82.7635,82.7827,82.6964,82.6964,16100.0
2013-05-17 10:50:00,86.18,86.21,86.09,86.12,14100.0,82.6868,82.7156,82.6004,82.6292,14100.0
2013-05-17 10:55:00,86.12,86.19,86.05,86.14,15900.0,82.6292,82.6964,82.562,82.6484,15900.0
2013-05-17 11:00:00,86.14,86.19,86.06,86.06,56600.0,82.6484,82.6964,82.5716,82.5716,56600.0
2013-05-17 11:05:00,86.06,86.07,85.9,85.93,21000.0,82.5716,82.5812,82.4181,82.4469,21000.0
2013-05-17 11:10:00,85.91,85.92,85.81,85.84,10100.0,82.4277,82.4373,82.3318,82.3606,10100.0
2013-05-17 11:15:00,85.83,85.86,85.79,85.83,7900.0,82.351,82.3797,82.3126,82.351,7900.0
2013-05-17 11:20:00,85.84,85.94,85.82,85.94,9900.0,82.3606,82.4565,82.3414,82.4565,9900.0
2013-05-17 11:25:00,85.94,85.94,85.69,85.72,17600.0,82.4565,82.4565,82.2166,82.2454,17600.0
2013-05-17 11:30:00,85.73,85.73,85.68,85.73,9000.0,82.255,82.255,82.207,82.255,9000.0
2013-05-17 11:35:00,85.72,85.74,85.67,85.69,12000.0,82.2454,82.2646,82.1974,82.2166,12000.0
2013-05-17 11:40:00,85.7,85.71,85.64,85.65,9100.0,82.2262,82.2358,82.1687,82.1783,9100.0
2013-05-17 11:45:00,85.65,85.67,85.63,85.67,9900.0,82.1783,82.1974,82.1591,82.1974,9900.0
2013-05-17 11:50:00,85.65,85.69,85.61,85.63,8100.0,82.1783,82.2166,82.1399,82.1591,8100.0
2013-05-17 11:55:00,85.64,85.67,85.62,85.65,4400.0,82.1687,82.1974,82.1495,82.1783,4400.0
2013-05-17 12:00:00,85.63,85.63,85.57,85.61,7200.0,82.1591,82.1591,82.1015,82.1399,7200.0
2013-05-17 12:05:00,85.62,85.7,85.6,85.67,7900.0,82.1495,82.2262,82.1303,82.1974,7900.0
2013-05-17 12:10:00,85.67,85.7,85.66,85.69,14400.0,82.1974,82.2262,82.1878,82.2166,14400.0
2013-05-17 12:15:00,85.68,85.71,85.66,85.7,14700.0,82.207,82.2358,82.1878,82.2262,14700.0
2013-05-17 12:20:00,85.71,85.72,85.69,85.71,39100.0,82.2358,82.2454,82.2166,82.2358,39100.0
2013-05-17 12:25:00,85.7,85.74,85.69,85.72,8000.0,82.2262,82.2646,82.2166,82.2454,8000.0
2013-05-17 12:30:00,85.74,85.78,85.71,85.78,4300.0,82.2646,82.303,82.2358,82.303,4300.0
2013-05-17 12:35:00,85.76,85.79,85.73,85.79,6500.0,82.2838,82.3126,82.255,82.3126,6500.0
2013-05-17 12:40:00,85.79,85.8,85.73,85.77,36300.0,82.3126,82.3222,82.255,82.2934,36300.0
2013-05-17 12:45:00,85.77,85.78,85.73,85.75,12300.0,82.2934,82.303,82.255,82.2742,12300.0
2013-05-17 12:50:00,85.75,85.75,85.64,85.68,11400.0,82.2742,82.2742,82.1687,82.207,11400.0
2013-05-17 12:55:00,85.67,85.67,85.54,85.55,19600.0,82.1974,82.1974,82.0727,82.0823,19600.0
2013-05-17 13:00:00,85.55,85.62,85.55,85.57,2900.0,82.0823,82.1495,82.0823,82.1015,2900.0
2013-05-17 13:05:00,85.55,85.58,85.51,85.52,8500.0,82.0823,82.1111,82.0439,82.0535,8500.0
2013-05-17 13:10:00,85.54,85.55,85.52,85.53,6700.0,82.0727,82.0823,82.0535,82.0631,6700.0
2013-05-17 13:15:00,85.52,85.53,85.42,85.48,19500.0,82.0535,82.0631,81.9576,82.0151,19500.0
2013-05-17 13:20:00,85.5,85.56,85.49,85.56,9700.0,82.0343,82.0919,82.0247,82.0919,9700.0
2013-05-17 13:25:00,85.56,85.6,85.54,85.56,7000.0,82.0919,82.1303,82.0727,82.0919,7000.0
2013-05-17 13:30:00,85.55,85.55,85.52,85.53,11000.0,82.0823,82.0823,82.0535,82.0631,11000.0
2013-05-17 13:35:00,85.51,85.52,85.49,85.5,11100.0,82.0439,82.0535,82.0247,82.0343,11100.0
2013-05-17 13:40:00,85.5,85.52,85.48,85.5,7800.0,82.0343,82.0535,82.0151,82.0343,7800.0
2013-05-17 13:45:00,85.5,85.5,85.46,85.46,8200.0,82.0343,82.0343,81.996,81.996,8200.0
2013-05-17 13:50:00,85.45,85.5,85.42,85.49,7900.0,81.9864,82.0343,81.9576,82.0247,7900.0
2013-05-17 13:55:00,85.5,85.52,85.49,85.51,10400.0,82.0343,82.0535,82.0247,82.0439,10400.0
2013-05-17 14:00:00,85.5,85.53,85.47,85.48,27000.0,82.0343,82.0631,82.0055,82.0151,27000.0
2013-05-17 14:05:00,85.48,85.5,85.46,85.5,7000.0,82.0151,82.0343,81.996,82.0343,7000.0
2013-05-17 14:10:00,85.51,85.55,85.5,85.54,17300.0,82.0439,82.0823,82.0343,82.0727,17300.0
2013-05-17 14:15:00,85.54,85.54,85.5,85.52,21300.0,82.0727,82.0727,82.0343,82.0535,21300.0
2013-05-17 14:20:00,85.52,85.53,85.49,85.51,17700.0,82.0535,82.0631,82.0247,82.0439,17700.0
2013-05-17 14:25:00,85.51,85.52,85.48,85.51,25100.0,82.0439,82.0535,82.0151,82.0439,25100.0
2013-05-17 14:30:00,85.5,85.57,85.5,85.56,21300.0,82.0343,82.1015,82.0343,82.0919,21300.0
2013-05-17 14:35:00,85.55,85.65,85.55,85.65,32300.0,82.0823,82.1783,82.0823,82.1783,32300.0
2013-05-17 14:40:00,85.65,85.77,85.65,85.76,34600.0,82.1783,82.2934,82.1783,82.2838,34600.0
2013-05-17 14:45:00,85.77,85.83,85.77,85.83,10900.0,82.2934,82.351,82.2934,82.351,10900.0
2013-05-17 14:50:00,85.83,85.93,85.82,85.91,19900.0,82.351,82.4469,82.3414,82.4277,19900.0
2013-05-17 14:55:00,85.91,85.98,85.91,85.98,15000.0,82.4277,82.4949,82.4277,82.4949,15000.0
2013-05-17 15:00:00,85.99,86.02,85.93,86.01,21700.0,82.5045,82.5333,82.4469,82.5237,21700.0
2013-05-17 15:05:00,86.0,86.01,85.94,85.95,17100.0,82.5141,82.5237,82.4565,82.4661,17100.0
2013-05-17 15:10:00,85.94,85.95,85.89,85.95,20200.0,82.4565,82.4661,82.4085,82.4661,20200.0
2013-05-17 15:15:00,85.95,86.03,85.95,86.03,20200.0,82.4661,82.5429,82.4661,82.5429,20200.0
2013-05-17 15:20:00,86.03,86.15,86.02,86.12,43900.0,82.5429,82.658,82.5333,82.6292,43900.0
2013-05-17 15:25:00,86.16,86.23,86.08,86.1,61700.0,82.6676,82.7347,82.5908,82.61,61700.0
2013-05-17 15:30:00,86.1,86.26,86.1,86.24,28200.0,82.61,82.7635,82.61,82.7443,28200.0
2013-05-17 15:35:00,86.25,86.33,86.24,86.27,28100.0,82.7539,82.8307,82.7443,82.7731,28100.0
2013-05-17 15:40:00,86.26,86.32,86.23,86.31,25600.0,82.7635,82.8211,82.7347,82.8115,25600.0
2013-05-17 15:45:00,86.3,86.41,86.3,86.32,36900.0,82.8019,82.9074,82.8019,82.8211,36900.0
2013-05-17 15:50:00,86.32,86.33,86.25,86.28,42800.0,82.8211,82.8307,82.7539,82.7827,42800.0
2013-05-17 15:55:00,86.28,86.28,86.17,86.26,75500.0,82.7827,82.7827,82.6772,82.7635,75500.0
2013-05-20 09:30:00,86.7,86.74,86.57,86.7,64600.0,83.1857,83.2241,83.061,83.1857,64600.0
2013-05-20 09:35:00,86.74,87.04,86.72,86.93,48800.0,83.2241,83.5119,83.2049,83.4064,48800.0
2013-05-20 09:40:00,86.93,86.95,86.76,86.83,33900.0,83.4064,83.4256,83.2433,83.3104,33900.0
2013-05-20 09:45:00,86.86,86.99,86.81,86.82,31000.0,83.3392,83.4639,83.2912,83.3008,31000.0
2013-05-20 09:50:00,86.87,86.97,86.82,86.95,20900.0,83.3488,83.4447,83.3008,83.4256,20900.0
2013-05-20 09:55:00,86.95,87.14,86.91,87.12,50700.0,83.4256,83.6079,83.3872,83.5887,50700.0
2013-05-20 10:00:00,87.15,87.15,86.97,86.98,46000.0,83.6175,83.6175,83.4447,83.4543,46000.0
2013-05-20 10:05:00,86.98,87.01,86.97,86.98,39800.0,83.4543,83.4831,83.4447,83.4543,39800.0
2013-05-20 10:10:00,86.98,87.01,86.91,86.91,26900.0,83.4543,83.4831,83.3872,83.3872,26900.0
2013-05-20 10:15:00,86.91,87.0,86.9,86.97,18300.0,83.3872,83.4735,83.3776,83.4447,18300.0
2013-05-20 10:20:00,86.97,86.97,86.91,86.96,9900.0,83.4447,83.4447,83.3872,83.4352,9900.0
2013-05-20 10:25:00,86.95,86.95,86.84,86.87,32700.0,83.4256,83.4256,83.32,83.3488,32700.0
2013-05-20 10:30:00,86.87,86.89,86.83,86.84,7600.0,83.3488,83.368,83.3104,83.32,7600.0
2013-05-20 10:35:00,86.81,86.85,86.78,86.78,11500.0,83.2912,83.3296,83.2625,83.2625,11500.0
2013-05-20 10:40:00,86.78,86.91,86.78,86.85,11000.0,83.2625,83.3872,83.2625,83.3296,11000.0
2013-05-20 10:45:00,86.86,86.89,86.86,86.86,4700.0,83.3392,83.368,83.3392,83.3392,4700.0
2013-05-20 10:50:00,86.87,86.87,86.79,86.84,11200.0,83.3488,83.3488,83.272,83.32,11200.0
2013-05-20 10:55:00,86.82,86.9,86.81,86.9,24500.0,83.3008,83.3776,83.2912,83.3776,24500.0
2013-05-20 11:00:00,86.91,86.91,86.86,86.91,9000.0,83.3872,83.3872,83.3392,83.3872,9000.0
2013-05-20 11:05:00,86.9,86.93,86.87,86.9,9000.0,83.3776,83.4064,83.3488,83.3776,9000.0
2013-05-20 11:10:00,86.89,86.92,86.87,86.88,31900.0,83.368,83.3968,83.3488,83.3584,31900.0
2013-05-20 11:15:00,86.89,86.91,86.87,86.9,21600.0,83.368,83.3872,83.3488,83.3776,21600.0
2013-05-20 11:20:00,86.9,86.9,86.88,86.89,36900.0,83.3776,83.3776,83.3584,83.368,36900.0
2013-05-20 11:25:00,86.89,86.89,86.88,86.89,9800.0,83.368,83.368,83.3584,83.368,9800.0
2013-05-20 11:30:00,86.89,86.97,86.88,86.97,21700.0,83.368,83.4447,83.3584,83.4447,21700.0
2013-05-20 11:35:00,86.97,87.03,86.97,87.02,23100.0,83.4447,83.5023,83.4447,83.4927,23100.0
2013-05-20 11:40:00,87.02,87.07,87.02,87.05,10200.0,83.4927,83.5407,83.4927,83.5215,10200.0
2013-05-20 11:45:00,87.06,87.07,87.04,87.06,28500.0,83.5311,83.5407,83.5119,83.5311,28500.0
2013-05-20 11:50:00,87.06,87.14,87.05,87.05,45900.0,83.5311,83.6079,83.5215,83.5215,45900.0
2013-05-20 11:55:00,87.06,87.07,86.99,86.99,14600.0,83.5311,83.5407,83.4639,83.4639,14600.0
2013-05-20 12:00:00,87.02,87.02,86.99,87.0,24400.0,83.4927,83.4927,83.4639,83.4735,24400.0
2013-05-20 12:05:00,86.99,87.09,86.99,87.09,29800.0,83.4639,83.5599,83.4639,83.5599,29800.0
2013-05-20 12:10:00,87.09,87.13,87.03,87.03,33100.0,83.5599,83.5983,83.5023,83.5023,33100.0
2013-05-20 12:15:00,87.02,87.06,86.99,86.99,11300.0,83.4927,83.5311,83.4639,83.4639,11300.0
2013-05-20 12:20:00,86.99,87.04,86.98,87.04,8000.0,83.4639,83.5119,83.4543,83.5119,8000.0
2013-05-20 12:25:00,87.03,87.03,86.98,87.0,10700.0,83.5023,83.5023,83.4543,83.4735,10700.0
2013-05-20 12:30:00,87.0,87.0,86.93,86.93,8700.0,83.4735,83.4735,83.4064,83.4064,8700.0
2013-05-20 12:35:00,86.92,86.92,86.75,86.76,9700.0,83.3968,83.3968,83.2337,83.2433,9700.0
2013-05-20 12:40:00,86.75,86.75,86.65,86.65,9700.0,83.2337,83.2337,83.1377,83.1377,9700.0
2013-05-20 12:45:00,86.67,86.67,86.6,86.6,7300.0,83.1569,83.1569,83.0897,83.0897,7300.0
2013-05-20 12:50:00,86.61,86.71,86.6,86.7,12200.0,83.0993,83.1953,83.0897,83.1857,12200.0
2013-05-20 12:55:00,86.71,86.79,86.7,86.79,17200.0,83.1953,83.272,83.1857,83.272,17200.0
2013-05-20 13:00:00,86.77,86.82,86.74,86.8,9100.0,83.2529,83.3008,83.2241,83.2816,9100.0
2013-05-20 13:05:00,86.8,86.87,86.8,86.85,19800.0,83.2816,83.3488,83.2816,83.3296,19800.0
2013-05-20 13:10:00,86.87,86.95,86.87,86.91,21200.0,83.3488,83.4256,83.3488,83.3872,21200.0
2013-05-20 13:15:00,86.91,86.96,86.78,86.78,17000.0,83.3872,83.4352,83.2625,83.2625,17000.0
2013-05-20 13:20:00,86.77,86.84,86.73,86.81,13700.0,83.2529,83.32,83.2145,83.2912,13700.0
2013-05-20 13:25:00,86.81,86.81,86.72,86.72,13100.0,83.2912,83.2912,83.2049,83.2049,13100.0
2013-05-20 13:30:00,86.71,86.74,86.69,86.7,9900.0,83.1953,83.2241,83.1761,83.1857,9900.0
2013-05-20 13:35:00,86.69,86.71,86.6,86.6,10100.0,83.1761,83.1953,83.0897,83.0897,10100.0
2013-05-20 13:40:00,86.59,86.6,86.47,86.48,15300.0,83.0802,83.0897,82.965,82.9746,15300.0
2013-05-20 13:45:00,86.49,86.61,86.42,86.6,15700.0,82.9842,83.0993,82.917,83.0897,15700.0
2013-05-20 13:50:00,86.6,86.65,86.57,86.65,9300.0,83.0897,83.1377,83.061,83.1377,9300.0
2013-05-20 13:55:00,86.67,86.68,86.56,86.56,9800.0,83.1569,83.1665,83.0514,83.0514,9800.0
2013-05-20 14:00:00,86.56,86.58,86.4,86.42,13200.0,83.0514,83.0706,82.8979,82.917,13200.0
2013-05-20 14:05:00,86.43,86.63,86.43,86.63,14800.0,82.9266,83.1185,82.9266,83.1185,14800.0
2013-05-20 14:10:00,86.61,86.67,86.59,86.59,17900.0,83.0993,83.1569,83.0802,83.0802,17900.0
2013-05-20 14:15:00,86.59,86.62,86.57,86.59,23700.0,83.0802,83.1089,83.061,83.0802,23700.0
2013-05-20 14:20:00,86.59,86.76,86.59,86.76,17500.0,83.0802,83.2433,83.0802,83.2433,17500.0
2013-05-20 14:25:00,86.74,86.74,86.6,86.63,9000.0,83.2241,83.2241,83.0897,83.1185,9000.0
2013-05-20 14:30:00,86.64,86.74,86.63,86.71,12700.0,83.1281,83.2241,83.1185,83.1953,12700.0
2013-05-20 14:35:00,86.7,86.73,86.6,86.63,13300.0,83.1857,83.2145,83.0897,83.1185,13300.0
2013-05-20 14:40:00,86.64,86.65,86.6,86.61,9000.0,83.1281,83.1377,83.0897,83.0993,9000.0
2013-05-20 14:45:00,86.6,86.66,86.59,86.6,10000.0,83.0897,83.1473,83.0802,83.0897,10000.0
2013-05-20 14:50:00,86.6,86.69,86.6,86.6,8900.0,83.0897,83.1761,83.0897,83.0897,8900.0
2013-05-20 14:55:00,86.6,86.65,86.6,86.65,45000.0,83.0897,83.1377,83.0897,83.1377,45000.0
2013-05-20 15:00:00,86.65,86.7,86.62,86.68,11900.0,83.1377,83.1857,83.1089,83.1665,11900.0
2013-05-20 15:05:00,86.67,86.67,86.6,86.66,18100.0,83.1569,83.1569,83.0897,83.1473,18100.0
2013-05-20 15:10:00,86.66,86.66,86.6,86.61,8000.0,83.1473,83.1473,83.0897,83.0993,8000.0
2013-05-20 15:15:00,86.6,86.68,86.6,86.61,10200.0,83.0897,83.1665,83.0897,83.0993,10200.0
2013-05-20 15:20:00,86.6,86.62,86.59,86.61,20600.0,83.0897,83.1089,83.0802,83.0993,20600.0
2013-05-20 15:25:00,86.6,86.67,86.55,86.63,24500.0,83.0897,83.1569,83.0418,83.1185,24500.0
2013-05-20 15:30:00,86.63,86.71,86.63,86.7,29100.0,83.1185,83.1953,83.1185,83.1857,29100.0
2013-05-20 15:35:00,86.69,86.72,86.62,86.65,34300.0,83.1761,83.2049,83.1089,83.1377,34300.0
2013-05-20 15:40:00,86.65,86.74,86.63,86.64,24800.0,83.1377,83.2241,83.1185,83.1281,24800.0
2013-05-20 15:45:00,86.64,86.71,86.61,86.71,85300.0,83.1281,83.1953,83.0993,83.1953,85300.0
2013-05-20 15:50:00,86.7,86.73,86.68,86.71,78600.0,83.1857,83.2145,83.1665,83.1953,78600.0
2013-05-20 15:55:00,86.71,86.78,86.69,86.77,73900.0,83.1953,83.2625,83.1761,83.2529,73900.0
2013-05-21 09:30:00,86.94,87.39,86.9,87.25,37100.0,83.416,83.8477,83.3776,83.7134,37100.0
2013-05-21 09:35:00,87.26,87.66,87.23,87.61,68100.0,83.723,84.1068,83.6942,84.0588,68100.0
2013-05-21 09:40:00,87.61,87.75,87.44,87.46,35900.0,84.0588,84.1931,83.8957,83.9149,35900.0
2013-05-21 09:45:00,87.47,87.63,87.35,87.61,41600.0,83.9245,84.078,83.8093,84.0588,41600.0
2013-05-21 09:50:00,87.63,87.71,87.5,87.58,25700.0,84.078,84.1548,83.9533,84.03,25700.0
2013-05-21 09:55:00,87.57,87.68,87.5,87.65,15800.0,84.0204,84.126,83.9533,84.0972,15800.0
2013-05-21 10:00:00,87.62,87.69,87.5,87.57,20800.0,84.0684,84.1356,83.9533,84.0204,20800.0
2013-05-21 10:05:00,87.58,87.71,87.55,87.6,24400.0,84.03,84.1548,84.0012,84.0492,24400.0
2013-05-21 10:10:00,87.59,87.66,87.55,87.6,73200.0,84.0396,84.1068,84.0012,84.0492,73200.0
2013-05-21 10:15:00,87.6,87.61,87.42,87.51,33500.0,84.0492,84.0588,83.8765,83.9629,33500.0
2013-05-21 10:20:00,87.51,87.53,87.3,87.33,17000.0,83.9629,83.982,83.7614,83.7902,17000.0
2013-05-21 10:25:00,87.3,87.4,87.25,87.39,9500.0,83.7614,83.8573,83.7134,83.8477,9500.0
2013-05-21 10:30:00,87.39,87.41,87.35,87.4,20700.0,83.8477,83.8669,83.8093,83.8573,20700.0
2013-05-21 10:35:00,87.41,87.6,87.4,87.57,19500.0,83.8669,84.0492,83.8573,84.0204,19500.0
2013-05-21 10:40:00,87.55,87.55,87.42,87.49,14800.0,84.0012,84.0012,83.8765,83.9437,14800.0
2013-05-21 10:45:00,87.49,87.51,87.42,87.45,29100.0,83.9437,83.9629,83.8765,83.9053,29100.0
2013-05-21 10:50:00,87.45,87.48,87.26,87.26,18600.0,83.9053,83.9341,83.723,83.723,18600.0
2013-05-21 10:55:00,87.26,87.45,87.25,87.43,24800.0,83.723,83.9053,83.7134,83.8861,24800.0
2013-05-21 11:00:00,87.42,87.58,87.42,87.57,30800.0,83.8765,84.03,83.8765,84.0204,30800.0
2013-05-21 11:05:00,87.59,87.71,87.59,87.6,41200.0,84.0396,84.1548,84.0396,84.0492,41200.0
2013-05-21 11:10:00,87.56,87.62,87.53,87.6,10800.0,84.0108,84.0684,83.982,84.0492,10800.0
2013-05-21 11:15:00,87.6,87.62,87.55,87.62,12200.0,84.0492,84.0684,84.0012,84.0684,12200.0
2013-05-21 11:20:00,87.61,87.63,87.56,87.57,11800.0,84.0588,84.078,84.0108,84.0204,11800.0
2013-05-21 11:25:00,87.61,87.65,87.56,87.56,30600.0,84.0588,84.0972,84.0108,84.0108,30600.0
2013-05-21 11:30:00,87.54,87.57,87.53,87.54,76700.0,83.9916,84.0204,83.982,83.9916,76700.0
2013-05-21 11:35:00,87.54,87.56,87.48,87.49,6500.0,83.9916,84.0108,83.9341,83.9437,6500.0
2013-05-21 11:40:00,87.5,87.5,87.34,87.34,7900.0,83.9533,83.9533,83.7998,83.7998,7900.0
2013-05-21 11:45:00,87.34,87.34,87.25,87.25,6700.0,83.7998,83.7998,83.7134,83.7134,6700.0
2013-05-21 11:50:00,87.25,87.39,87.25,87.38,12700.0,83.7134,83.8477,83.7134,83.8381,12700.0
2013-05-21 11:55:00,87.39,87.51,87.36,87.49,15900.0,83.8477,83.9629,83.8189,83.9437,15900.0
2013-05-21 12:00:00,87.53,87.53,87.47,87.5,8900.0,83.982,83.982,83.9245,83.9533,8900.0
2013-05-21 12:05:00,87.47,87.55,87.45,87.53,10800.0,83.9245,84.0012,83.9053,83.982,10800.0
2013-05-21 12:10:00,87.52,87.52,87.46,87.5,3400.0,83.9725,83.9725,83.9149,83.9533,3400.0
2013-05-21 12:15:00,87.51,87.56,87.51,87.54,13500.0,83.9629,84.0108,83.9629,83.9916,13500.0
2013-05-21 12:20:00,87.53,87.58,87.53,87.58,27300.0,83.982,84.03,83.982,84.03,27300.0
2013-05-21 12:25:00,87.58,87.59,87.52,87.52,9500.0,84.03,84.0396,83.9725,83.9725,9500.0
2013-05-21 12:30:00,87.51,87.56,87.51,87.51,8200.0,83.9629,84.0108,83.9629,83.9629,8200.0
2013-05-21 12:35:00,87.51,87.53,87.45,87.45,5200.0,83.9629,83.982,83.9053,83.9053,5200.0
2013-05-21 12:40:00,87.47,87.47,87.43,87.43,12100.0,83.9245,83.9245,83.8861,83.8861,12100.0
2013-05-21 12:45:00,87.43,87.45,87.39,87.4,7800.0,83.8861,83.9053,83.8477,83.8573,7800.0
2013-05-21 12:50:00,87.39,87.45,87.39,87.45,4600.0,83.8477,83.9053,83.8477,83.9053,4600.0
2013-05-21 12:55:00,87.42,87.48,87.42,87.46,11300.0,83.8765,83.9341,83.8765,83.9149,11300.0
2013-05-21 13:00:00,87.45,87.48,87.43,87.44,10100.0,83.9053,83.9341,83.8861,83.8957,10100.0
2013-05-21 13:05:00,87.46,87.53,87.42,87.5,35600.0,83.9149,83.982,83.8765,83.9533,35600.0
2013-05-21 13:10:00,87.48,87.5,87.42,87.46,7600.0,83.9341,83.9533,83.8765,83.9149,7600.0
2013-05-21 13:15:00,87.45,87.51,87.43,87.5,8400.0,83.9053,83.9629,83.8861,83.9533,8400.0
2013-05-21 13:20:00,87.51,87.51,87.48,87.51,7800.0,83.9629,83.9629,83.9341,83.9629,7800.0
2013-05-21 13:25:00,87.51,87.51,87.49,87.51,6700.0,83.9629,83.9629,83.9437,83.9629,6700.0
2013-05-21 13:30:00,87.51,87.6,87.5,87.58,21800.0,83.9629,84.0492,83.9533,84.03,21800.0
2013-05-21 13:35:00,87.57,87.59,87.55,87.56,8700.0,84.0204,84.0396,84.0012,84.0108,8700.0
2013-05-21 13:40:00,87.55,87.56,87.48,87.5,8300.0,84.0012,84.0108,83.9341,83.9533,8300.0
2013-05-21 13:45:00,87.48,87.53,87.47,87.51,8200.0,83.9341,83.982,83.9245,83.9629,8200.0
2013-05-21 13:50:00,87.52,87.56,87.49,87.54,16900.0,83.9725,84.0108,83.9437,83.9916,16900.0
2013-05-21 13:55:00,87.54,87.56,87.5,87.5,23800.0,83.9916,84.0108,83.9533,83.9533,23800.0
2013-05-21 14:00:00,87.49,87.53,87.49,87.51,19000.0,83.9437,83.982,83.9437,83.9629,19000.0
2013-05-21 14:05:00,87.52,87.56,87.5,87.52,16000.0,83.9725,84.0108,83.9533,83.9725,16000.0
2013-05-21 14:10:00,87.52,87.54,87.51,87.52,13100.0,83.9725,83.9916,83.9629,83.9725,13100.0
2013-05-21 14:15:00,87.51,87.58,87.51,87.58,21500.0,83.9629,84.03,83.9629,84.03,21500.0
2013-05-21 14:20:00,87.58,87.6,87.53,87.6,13600.0,84.03,84.0492,83.982,84.0492,13600.0
2013-05-21 14:25:00,87.6,87.66,87.58,87.58,10300.0,84.0492,84.1068,84.03,84.03,10300.0
2013-05-21 14:30:00,87.58,87.58,87.44,87.48,13400.0,84.03,84.03,83.8957,83.9341,13400.0
2013-05-21 14:35:00,87.5,87.51,87.44,87.49,10100.0,83.9533,83.9629,83.8957,83.9437,10100.0
2013-05-21 14:40:00,87.49,87.55,87.47,87.53,15900.0,83.9437,84.0012,83.9245,83.982,15900.0
2013-05-21 14:45:00,87.53,87.55,87.43,87.51,19800.0,83.982,84.0012,83.8861,83.9629,19800.0
2013-05-21 14:50:00,87.5,87.52,87.47,87.52,6000.0,83.9533,83.9725,83.9245,83.9725,6000.0
2013-05-21 14:55:00,87.5,87.51,87.47,87.49,4500.0,83.9533,83.9629,83.9245,83.9437,4500.0
2013-05-21 15:00:00,87.48,87.53,87.44,87.44,12300.0,83.9341,83.982,83.8957,83.8957,12300.0
2013-05-21 15:05:00,87.44,87.45,87.41,87.45,9200.0,83.8957,83.9053,83.8669,83.9053,9200.0
2013-05-21 15:10:00,87.46,87.5,87.37,87.45,24000.0,83.9149,83.9533,83.8285,83.9053,24000.0
2013-05-21 15:15:00,87.43,87.44,87.37,87.38,14400.0,83.8861,83.8957,83.8285,83.8381,14400.0
2013-05-21 15:20:00,87.4,87.43,87.36,87.36,17600.0,83.8573,83.8861,83.8189,83.8189,17600.0
2013-05-21 15:25:00,87.37,87.41,87.35,87.37,23100.0,83.8285,83.8669,83.8093,83.8285,23100.0
2013-05-21 15:30:00,87.38,87.41,87.37,87.4,22800.0,83.8381,83.8669,83.8285,83.8573,22800.0
2013-05-21 15:35:00,87.39,87.4,87.35,87.38,13100.0,83.8477,83.8573,83.8093,83.8381,13100.0
2013-05-21 15:40:00,87.38,87.41,87.37,87.39,31400.0,83.8381,83.8669,83.8285,83.8477,31400.0
2013-05-21 15:45:00,87.4,87.42,87.3,87.38,27200.0,83.8573,83.8765,83.7614,83.8381,27200.0
2013-05-21 15:50:00,87.37,87.42,87.34,87.37,35700.0,83.8285,83.8765,83.7998,83.8285,35700.0
2013-05-21 15:55:00,87.37,87.45,87.33,87.39,111700.0,83.8285,83.9053,83.7902,83.8477,111700.0
2013-05-22 09:30:00,87.41,87.63,87.35,87.54,55500.0,83.8669,84.078,83.8093,83.9916,55500.0
2013-05-22 09:35:00,87.61,87.62,87.4,87.44,13300.0,84.0588,84.0684,83.8573,83.8957,13300.0
2013-05-22 09:40:00,87.45,87.47,87.25,87.26,20300.0,83.9053,83.9245,83.7134,83.723,20300.0
2013-05-22 09:45:00,87.25,87.29,87.16,87.23,16000.0,83.7134,83.7518,83.627,83.6942,16000.0
2013-05-22 09:50:00,87.24,87.3,87.09,87.17,81200.0,83.7038,83.7614,83.5599,83.6366,81200.0
2013-05-22 09:55:00,87.14,87.38,87.09,87.38,38800.0,83.6079,83.8381,83.5599,83.8381,38800.0
2013-05-22 10:00:00,87.38,87.61,87.32,87.44,114200.0,83.8381,84.0588,83.7806,83.8957,114200.0
2013-05-22 10:05:00,87.44,88.08,87.43,87.64,134300.0,83.8957,84.5098,83.8861,84.0876,134300.0
2013-05-22 10:10:00,87.67,87.9,87.64,87.85,22200.0,84.1164,84.3371,84.0876,84.2891,22200.0
2013-05-22 10:15:00,87.82,87.85,87.71,87.71,27700.0,84.2603,84.2891,84.1548,84.1548,27700.0
2013-05-22 10:20:00,87.71,87.83,87.7,87.83,22800.0,84.1548,84.2699,84.1452,84.2699,22800.0
2013-05-22 10:25:00,87.83,87.98,87.83,87.95,38700.0,84.2699,84.4138,84.2699,84.385,38700.0
2013-05-22 10:30:00,87.95,88.0,87.76,87.77,19900.0,84.385,84.433,84.2027,84.2123,19900.0
2013-05-22 10:35:00,87.75,87.77,87.51,87.56,16200.0,84.1931,84.2123,83.9629,84.0108,16200.0
2013-05-22 10:40:00,87.56,87.75,87.55,87.6,33100.0,84.0108,84.1931,84.0012,84.0492,33100.0
2013-05-22 10:45:00,87.59,87.59,87.37,87.49,11500.0,84.0396,84.0396,83.8285,83.9437,11500.0
2013-05-22 10:50:00,87.5,87.55,87.4,87.43,18000.0,83.9533,84.0012,83.8573,83.8861,18000.0
2013-05-22 10:55:00,87.45,87.45,87.35,87.37,31500.0,83.9053,83.9053,83.8093,83.8285,31500.0
2013-05-22 11:00:00,87.35,87.55,87.35,87.55,19300.0,83.8093,84.0012,83.8093,84.0012,19300.0
2013-05-22 11:05:00,87.53,87.58,87.38,87.49,35400.0,83.982,84.03,83.8381,83.9437,35400.0
2013-05-22 11:10:00,87.49,87.54,87.44,87.49,33000.0,83.9437,83.9916,83.8957,83.9437,33000.0
2013-05-22 11:15:00,87.45,87.49,87.36,87.47,7300.0,83.9053,83.9437,83.8189,83.9245,7300.0
2013-05-22 11:20:00,87.5,87.6,87.47,87.51,72900.0,83.9533,84.0492,83.9245,83.9629,72900.0
2013-05-22 11:25:00,87.5,87.79,87.5,87.79,24000.0,83.9533,84.2315,83.9533,84.2315,24000.0
2013-05-22 11:30:00,87.86,87.93,87.73,87.78,30300.0,84.2987,84.3658,84.1739,84.2219,30300.0
2013-05-22 11:35:00,87.78,87.8,87.69,87.69,33800.0,84.2219,84.2411,84.1356,84.1356,33800.0
2013-05-22 11:40:00,87.7,87.84,87.69,87.84,16900.0,84.1452,84.2795,84.1356,84.2795,16900.0
2013-05-22 11:45:00,87.85,88.07,87.85,88.03,21500.0,84.2891,84.5002,84.2891,84.4618,21500.0
2013-05-22 11:50:00,88.03,88.03,87.81,87.84,14500.0,84.4618,84.4618,84.2507,84.2795,14500.0
2013-05-22 11:55:00,87.83,87.89,87.8,87.81,27500.0,84.2699,84.3275,84.2411,84.2507,27500.0
2013-05-22 12:00:00,87.81,87.82,87.72,87.79,23300.0,84.2507,84.2603,84.1643,84.2315,23300.0
2013-05-22 12:05:00,87.79,87.81,87.76,87.79,8200.0,84.2315,84.2507,84.2027,84.2315,8200.0
2013-05-22 12:10:00,87.79,87.81,87.75,87.78,19800.0,84.2315,84.2507,84.1931,84.2219,19800.0
2013-05-22 12:15:00,87.8,87.81,87.73,87.8,21600.0,84.2411,84.2507,84.1739,84.2411,21600.0
2013-05-22 12:20:00,87.79,87.85,87.76,87.84,15200.0,84.2315,84.2891,84.2027,84.2795,15200.0
2013-05-22 12:25:00,87.85,87.85,87.71,87.75,14800.0,84.2891,84.2891,84.1548,84.1931,14800.0
2013-05-22 12:30:00,87.76,87.79,87.66,87.66,12900.0,84.2027,84.2315,84.1068,84.1068,12900.0
2013-05-22 12:35:00,87.69,87.72,87.65,87.69,10900.0,84.1356,84.1643,84.0972,84.1356,10900.0
2013-05-22 12:40:00,87.72,87.78,87.71,87.78,10700.0,84.1643,84.2219,84.1548,84.2219,10700.0
2013-05-22 12:45:00,87.78,87.79,87.69,87.7,8900.0,84.2219,84.2315,84.1356,84.1452,8900.0
2013-05-22 12:50:00,87.71,87.75,87.64,87.74,8400.0,84.1548,84.1931,84.0876,84.1835,8400.0
2013-05-22 12:55:00,87.74,87.77,87.66,87.75,17900.0,84.1835,84.2123,84.1068,84.1931,17900.0
2013-05-22 13:00:00,87.74,87.75,87.72,87.72,12400.0,84.1835,84.1931,84.1643,84.1643,12400.0
2013-05-22 13:05:00,87.7,87.71,87.5,87.52,11000.0,84.1452,84.1548,83.9533,83.9725,11000.0
2013-05-22 13:10:00,87.54,87.54,87.41,87.41,10700.0,83.9916,83.9916,83.8669,83.8669,10700.0
2013-05-22 13:15:00,87.42,87.45,87.31,87.33,14800.0,83.8765,83.9053,83.771,83.7902,14800.0
2013-05-22 13:20:00,87.36,87.36,87.23,87.23,14100.0,83.8189,83.8189,83.6942,83.6942,14100.0
2013-05-22 13:25:00,87.23,87.24,87.16,87.17,23200.0,83.6942,83.7038,83.627,83.6366,23200.0
2013-05-22 13:30:00,87.16,87.16,87.01,87.08,18700.0,83.627,83.627,83.4831,83.5503,18700.0
2013-05-22 13:35:00,87.1,87.16,87.02,87.05,22600.0,83.5695,83.627,83.4927,83.5215,22600.0
2013-05-22 13:40:00,87.08,87.12,86.84,86.84,20800.0,83.5503,83.5887,83.32,83.32,20800.0
2013-05-22 13:45:00,86.85,86.91,86.7,86.83,22000.0,83.3296,83.3872,83.1857,83.3104,22000.0
2013-05-22 13:50:00,86.84,86.86,86.78,86.81,18600.0,83.32,83.3392,83.2625,83.2912,18600.0
2013-05-22 13:55:00,86.82,86.91,86.8,86.82,20900.0,83.3008,83.3872,83.2816,83.3008,20900.0
2013-05-22 14:00:00,86.83,86.95,86.53,86.59,36800.0,83.3104,83.4256,83.0226,83.0802,36800.0
2013-05-22 14:05:00,86.55,86.66,86.41,86.54,29500.0,83.0418,83.1473,82.9074,83.0322,29500.0
2013-05-22 14:10:00,86.54,86.54,86.37,86.44,16000.0,83.0322,83.0322,82.8691,82.9362,16000.0
2013-05-22 14:15:00,86.41,86.66,86.39,86.66,27500.0,82.9074,83.1473,82.8883,83.1473,27500.0
2013-05-22 14:20:00,86.65,86.73,86.6,86.69,26300.0,83.1377,83.2145,83.0897,83.1761,26300.0
2013-05-22 14:25:00,86.7,86.7,86.5,86.6,13100.0,83.1857,83.1857,82.9938,83.0897,13100.0
2013-05-22 14:30:00,86.58,86.67,86.57,86.65,20600.0,83.0706,83.1569,83.061,83.1377,20600.0
2013-05-22 14:35:00,86.67,86.67,86.32,86.44,24500.0,83.1569,83.1569,82.8211,82.9362,24500.0
2013-05-22 14:40:00,86.44,86.44,86.31,86.32,9700.0,82.9362,82.9362,82.8115,82.8211,9700.0
2013-05-22 14:45:00,86.34,86.53,86.33,86.51,12600.0,82.8403,83.0226,82.8307,83.0034,12600.0
2013-05-22 14:50:00,86.5,86.55,86.5,86.54,9300.0,82.9938,83.0418,82.9938,83.0322,9300.0
2013-05-22 14:55:00,86.54,86.64,86.54,86.64,7500.0,83.0322,83.1281,83.0322,83.1281,7500.0
2013-05-22 15:00:00,86.63,86.63,86.41,86.41,10700.0,83.1185,83.1185,82.9074,82.9074,10700.0
2013-05-22 15:05:00,86.4,86.4,86.25,86.31,12100.0,82.8979,82.8979,82.7539,82.8115,12100.0
2013-05-22 15:10:00,86.32,86.35,86.26,86.28,11400.0,82.8211,82.8499,82.7635,82.7827,11400.0
2013-05-22 15:15:00,86.27,86.28,86.13,86.15,20200.0,82.7731,82.7827,82.6388,82.658,20200.0
2013-05-22 15:20:00,86.15,86.15,86.03,86.04,17700.0,82.658,82.658,82.5429,82.5524,17700.0
2013-05-22 15:25:00,86.05,86.06,85.85,85.85,17600.0,82.562,82.5716,82.3701,82.3701,17600.0
2013-05-22 15:30:00,85.86,86.01,85.79,86.0,67200.0,82.3797,82.5237,82.3126,82.5141,67200.0
2013-05-22 15:35:00,86.0,86.03,85.91,85.98,50200.0,82.5141,82.5429,82.4277,82.4949,50200.0
2013-05-22 15:40:00,85.98,86.08,85.92,86.03,25900.0,82.4949,82.5908,82.4373,82.5429,25900.0
2013-05-22 15:45:00,86.04,86.06,85.89,85.91,40800.0,82.5524,82.5716,82.4085,82.4277,40800.0
2013-05-22 15:50:00,85.92,86.2,85.91,86.13,49500.0,82.4373,82.706,82.4277,82.6388,49500.0
2013-05-22 15:55:00,86.11,86.29,86.07,86.29,150500.0,82.6196,82.7923,82.5812,82.7923,150500.0
2013-05-23 09:30:00,85.72,85.85,85.5,85.55,60600.0,82.2454,82.3701,82.0343,82.0823,60600.0
2013-05-23 09:35:00,85.67,85.67,85.49,85.65,67800.0,82.1974,82.1974,82.0247,82.1783,67800.0
2013-05-23 09:40:00,85.56,85.75,85.5,85.59,23100.0,82.0919,82.2742,82.0343,82.1207,23100.0
2013-05-23 09:45:00,85.62,85.64,85.28,85.28,39600.0,82.1495,82.1687,81.8233,81.8233,39600.0
2013-05-23 09:50:00,85.28,85.67,85.28,85.46,38100.0,81.8233,82.1974,81.8233,81.996,38100.0
2013-05-23 09:55:00,85.46,85.51,85.27,85.36,17900.0,81.996,82.0439,81.8137,81.9,17900.0
2013-05-23 10:00:00,85.41,85.51,85.33,85.49,33600.0,81.948,82.0439,81.8712,82.0247,33600.0
2013-05-23 10:05:00,85.5,85.56,85.4,85.56,23600.0,82.0343,82.0919,81.9384,82.0919,23600.0
2013-05-23 10:10:00,85.54,85.64,85.45,85.46,51300.0,82.0727,82.1687,81.9864,81.996,51300.0
2013-05-23 10:15:00,85.46,85.5,85.41,85.46,29600.0,81.996,82.0343,81.948,81.996,29600.0
2013-05-23 10:20:00,85.45,85.47,85.3,85.3,23400.0,81.9864,82.0055,81.8424,81.8424,23400.0
2013-05-23 10:25:00,85.31,85.44,85.26,85.31,28900.0,81.852,81.9768,81.8041,81.852,28900.0
2013-05-23 10:30:00,85.32,85.33,85.16,85.19,37900.0,81.8616,81.8712,81.7081,81.7369,37900.0
2013-05-23 10:35:00,85.19,85.2,85.0,85.01,25800.0,81.7369,81.7465,81.5546,81.5642,25800.0
2013-05-23 10:40:00,85.0,85.14,84.98,85.11,29900.0,81.5546,81.6889,81.5354,81.6601,29900.0
2013-05-23 10:45:00,85.12,85.29,85.1,85.22,25900.0,81.6697,81.8328,81.6505,81.7657,25900.0
2013-05-23 10:50:00,85.25,85.41,85.15,85.41,15700.0,81.7945,81.948,81.6985,81.948,15700.0
2013-05-23 10:55:00,85.41,85.49,85.39,85.43,28300.0,81.948,82.0247,81.9288,81.9672,28300.0
2013-05-23 11:00:00,85.42,85.56,85.39,85.54,35900.0,81.9576,82.0919,81.9288,82.0727,35900.0
2013-05-23 11:05:00,85.55,85.65,85.54,85.6,11600.0,82.0823,82.1783,82.0727,82.1303,11600.0
2013-05-23 11:10:00,85.58,85.7,85.56,85.7,16100.0,82.1111,82.2262,82.0919,82.2262,16100.0
2013-05-23 11:15:00,85.69,85.71,85.6,85.6,21300.0,82.2166,82.2358,82.1303,82.1303,21300.0
2013-05-23 11:20:00,85.63,85.71,85.62,85.63,18500.0,82.1591,82.2358,82.1495,82.1591,18500.0
2013-05-23 11:25:00,85.63,85.65,85.43,85.43,9500.0,82.1591,82.1783,81.9672,81.9672,9500.0
2013-05-23 11:30:00,85.43,85.6,85.41,85.54,18500.0,81.9672,82.1303,81.948,82.0727,18500.0
2013-05-23 11:35:00,85.58,85.64,85.57,85.61,10100.0,82.1111,82.1687,82.1015,82.1399,10100.0
2013-05-23 11:40:00,85.6,85.6,85.33,85.33,14600.0,82.1303,82.1303,81.8712,81.8712,14600.0
2013-05-23 11:45:00,85.37,85.44,85.35,85.44,16900.0,81.9096,81.9768,81.8904,81.9768,16900.0
2013-05-23 11:50:00,85.46,85.52,85.46,85.48,18100.0,81.996,82.0535,81.996,82.0151,18100.0
2013-05-23 11:55:00,85.47,85.48,85.33,85.41,13200.0,82.0055,82.0151,81.8712,81.948,13200.0
2013-05-23 12:00:00,85.43,85.49,85.43,85.49,50900.0,81.9672,82.0247,81.9672,82.0247,50900.0
2013-05-23 12:05:00,85.49,85.68,85.48,85.62,19200.0,82.0247,82.207,82.0151,82.1495,19200.0
2013-05-23 12:10:00,85.64,85.75,85.62,85.7,18800.0,82.1687,82.2742,82.1495,82.2262,18800.0
2013-05-23 12:15:00,85.71,85.71,85.57,85.62,14200.0,82.2358,82.2358,82.1015,82.1495,14200.0
2013-05-23 12:20:00,85.64,85.71,85.64,85.66,9300.0,82.1687,82.2358,82.1687,82.1878,9300.0
2013-05-23 12:25:00,85.67,85.68,85.55,85.58,7000.0,82.1974,82.207,82.0823,82.1111,7000.0
2013-05-23 12:30:00,85.57,85.58,85.48,85.55,7300.0,82.1015,82.1111,82.0151,82.0823,7300.0
2013-05-23 12:35:00,85.53,85.53,85.39,85.39,11400.0,82.0631,82.0631,81.9288,81.9288,11400.0
2013-05-23 12:40:00,85.41,85.44,85.36,85.44,12400.0,81.948,81.9768,81.9,81.9768,12400.0
2013-05-23 12:45:00,85.46,85.53,85.43,85.49,24900.0,81.996,82.0631,81.9672,82.0247,24900.0
2013-05-23 12:50:00,85.49,85.66,85.44,85.66,40900.0,82.0247,82.1878,81.9768,82.1878,40900.0
2013-05-23 12:55:00,85.71,85.72,85.56,85.56,6800.0,82.2358,82.2454,82.0919,82.0919,6800.0
2013-05-23 13:00:00,85.54,85.71,85.52,85.68,13900.0,82.0727,82.2358,82.0535,82.207,13900.0
2013-05-23 13:05:00,85.7,85.71,85.49,85.53,16400.0,82.2262,82.2358,82.0247,82.0631,16400.0
2013-05-23 13:10:00,85.52,85.61,85.52,85.57,6600.0,82.0535,82.1399,82.0535,82.1015,6600.0
2013-05-23 13:15:00,85.58,85.6,85.5,85.53,20000.0,82.1111,82.1303,82.0343,82.0631,20000.0
2013-05-23 13:20:00,85.5,85.61,85.48,85.58,12500.0,82.0343,82.1399,82.0151,82.1111,12500.0
2013-05-23 13:25:00,85.6,85.63,85.48,85.48,39700.0,82.1303,82.1591,82.0151,82.0151,39700.0
2013-05-23 13:30:00,85.5,85.61,85.5,85.58,15800.0,82.0343,82.1399,82.0343,82.1111,15800.0
2013-05-23 13:35:00,85.59,85.65,85.59,85.59,3100.0,82.1207,82.1783,82.1207,82.1207,3100.0
2013-05-23 13:40:00,85.59,85.59,85.43,85.46,21800.0,82.1207,82.1207,81.9672,81.996,21800.0
2013-05-23 13:45:00,85.46,85.58,85.44,85.58,15200.0,81.996,82.1111,81.9768,82.1111,15200.0
2013-05-23 13:50:00,85.58,85.65,85.56,85.56,6000.0,82.1111,82.1783,82.0919,82.0919,6000.0
2013-05-23 13:55:00,85.54,85.81,85.49,85.81,26200.0,82.0727,82.3318,82.0247,82.3318,26200.0
2013-05-23 14:00:00,85.78,85.79,85.7,85.73,17400.0,82.303,82.3126,82.2262,82.255,17400.0
2013-05-23 14:05:00,85.71,85.89,85.71,85.89,18800.0,82.2358,82.4085,82.2358,82.4085,18800.0
2013-05-23 14:10:00,85.9,85.99,85.86,85.98,94900.0,82.4181,82.5045,82.3797,82.4949,94900.0
2013-05-23 14:15:00,85.99,86.03,85.89,85.93,14300.0,82.5045,82.5429,82.4085,82.4469,14300.0
2013-05-23 14:20:00,85.93,85.93,85.83,85.83,10700.0,82.4469,82.4469,82.351,82.351,10700.0
2013-05-23 14:25:00,85.82,85.85,85.81,85.83,8400.0,82.3414,82.3701,82.3318,82.351,8400.0
2013-05-23 14:30:00,85.82,85.82,85.68,85.74,22400.0,82.3414,82.3414,82.207,82.2646,22400.0
2013-05-23 14:35:00,85.74,85.79,85.71,85.74,8300.0,82.2646,82.3126,82.2358,82.2646,8300.0
2013-05-23 14:40:00,85.74,85.94,85.74,85.93,19300.0,82.2646,82.4565,82.2646,82.4469,19300.0
2013-05-23 14:45:00,85.93,85.97,85.8,85.97,20600.0,82.4469,82.4853,82.3222,82.4853,20600.0
2013-05-23 14:50:00,85.95,85.96,85.83,85.86,23200.0,82.4661,82.4757,82.351,82.3797,23200.0
2013-05-23 14:55:00,85.85,85.9,85.76,85.79,16500.0,82.3701,82.4181,82.2838,82.3126,16500.0
2013-05-23 15:00:00,85.8,85.8,85.67,85.7,30300.0,82.3222,82.3222,82.1974,82.2262,30300.0
2013-05-23 15:05:00,85.69,85.78,85.68,85.75,16400.0,82.2166,82.303,82.207,82.2742,16400.0
2013-05-23 15:10:00,85.75,85.82,85.75,85.78,22100.0,82.2742,82.3414,82.2742,82.303,22100.0
2013-05-23 15:15:00,85.77,85.8,85.65,85.66,21500.0,82.2934,82.3222,82.1783,82.1878,21500.0
2013-05-23 15:20:00,85.67,85.74,85.6,85.61,21700.0,82.1974,82.2646,82.1303,82.1399,21700.0
2013-05-23 15:25:00,85.61,85.76,85.59,85.76,22300.0,82.1399,82.2838,82.1207,82.2838,22300.0
2013-05-23 15:30:00,85.77,85.84,85.73,85.75,25000.0,82.2934,82.3606,82.255,82.2742,25000.0
2013-05-23 15:35:00,85.75,85.77,85.66,85.75,61400.0,82.2742,82.2934,82.1878,82.2742,61400.0
2013-05-23 15:40:00,85.75,85.86,85.75,85.83,36200.0,82.2742,82.3797,82.2742,82.351,36200.0
2013-05-23 15:45:00,85.84,85.89,85.67,85.69,58700.0,82.3606,82.4085,82.1974,82.2166,58700.0
2013-05-23 15:50:00,85.69,85.77,85.66,85.67,105300.0,82.2166,82.2934,82.1878,82.1974,105300.0
2013-05-23 15:55:00,85.67,85.78,85.64,85.68,119900.0,82.1974,82.303,82.1687,82.207,119900.0
2013-05-24 09:30:00,85.15,85.16,84.52,84.66,56000.0,81.6985,81.7081,81.0941,81.2284,56000.0
2013-05-24 09:35:00,84.71,85.28,84.67,85.24,32400.0,81.2764,81.8233,81.238,81.7849,32400.0
2013-05-24 09:40:00,85.25,85.3,85.12,85.24,33600.0,81.7945,81.8424,81.6697,81.7849,33600.0
2013-05-24 09:45:00,85.28,85.37,85.27,85.27,15500.0,81.8233,81.9096,81.8137,81.8137,15500.0
2013-05-24 09:50:00,85.33,85.33,85.13,85.27,10200.0,81.8712,81.8712,81.6793,81.8137,10200.0
2013-05-24 09:55:00,85.28,85.31,85.13,85.13,20600.0,81.8233,81.852,81.6793,81.6793,20600.0
2013-05-24 10:00:00,85.11,85.17,84.94,85.17,31300.0,81.6601,81.7177,81.497,81.7177,31300.0
2013-05-24 10:05:00,85.16,85.21,85.04,85.15,12200.0,81.7081,81.7561,81.593,81.6985,12200.0
2013-05-24 10:10:00,85.16,85.3,85.15,85.3,14000.0,81.7081,81.8424,81.6985,81.8424,14000.0
2013-05-24 10:15:00,85.29,85.55,85.28,85.52,35900.0,81.8328,82.0823,81.8233,82.0535,35900.0
2013-05-24 10:20:00,85.53,85.66,85.5,85.62,40800.0,82.0631,82.1878,82.0343,82.1495,40800.0
2013-05-24 10:25:00,85.58,85.68,85.53,85.67,21400.0,82.1111,82.207,82.0631,82.1974,21400.0
2013-05-24 10:30:00,85.69,85.77,85.64,85.72,17300.0,82.2166,82.2934,82.1687,82.2454,17300.0
2013-05-24 10:35:00,85.67,85.86,85.65,85.82,16200.0,82.1974,82.3797,82.1783,82.3414,16200.0
2013-05-24 10:40:00,85.82,85.84,85.71,85.71,6600.0,82.3414,82.3606,82.2358,82.2358,6600.0
2013-05-24 10:45:00,85.75,85.76,85.63,85.68,16500.0,82.2742,82.2838,82.1591,82.207,16500.0
2013-05-24 10:50:00,85.67,85.84,85.66,85.83,10200.0,82.1974,82.3606,82.1878,82.351,10200.0
2013-05-24 10:55:00,85.84,85.86,85.78,85.84,11100.0,82.3606,82.3797,82.303,82.3606,11100.0
2013-05-24 11:00:00,85.84,85.97,85.73,85.97,33500.0,82.3606,82.4853,82.255,82.4853,33500.0
2013-05-24 11:05:00,85.94,86.12,85.93,86.08,24000.0,82.4565,82.6292,82.4469,82.5908,24000.0
2013-05-24 11:10:00,86.08,86.16,86.03,86.13,21900.0,82.5908,82.6676,82.5429,82.6388,21900.0
2013-05-24 11:15:00,86.16,86.21,86.05,86.18,21800.0,82.6676,82.7156,82.562,82.6868,21800.0
2013-05-24 11:20:00,86.19,86.21,86.11,86.19,26700.0,82.6964,82.7156,82.6196,82.6964,26700.0
2013-05-24 11:25:00,86.17,86.2,86.01,86.06,29100.0,82.6772,82.706,82.5237,82.5716,29100.0
2013-05-24 11:30:00,86.04,86.06,86.0,86.05,8300.0,82.5524,82.5716,82.5141,82.562,8300.0
2013-05-24 11:35:00,86.07,86.13,86.04,86.12,4700.0,82.5812,82.6388,82.5524,82.6292,4700.0
2013-05-24 11:40:00,86.12,86.16,86.08,86.14,15600.0,82.6292,82.6676,82.5908,82.6484,15600.0
2013-05-24 11:45:00,86.14,86.15,86.07,86.1,5800.0,82.6484,82.658,82.5812,82.61,5800.0
2013-05-24 11:50:00,86.11,86.14,86.09,86.13,8500.0,82.6196,82.6484,82.6004,82.6388,8500.0
2013-05-24 11:55:00,86.11,86.28,86.11,86.27,22000.0,82.6196,82.7827,82.6196,82.7731,22000.0
2013-05-24 12:00:00,86.27,86.44,86.27,86.42,22600.0,82.7731,82.9362,82.7731,82.917,22600.0
2013-05-24 12:05:00,86.42,86.45,86.36,86.44,18100.0,82.917,82.9458,82.8595,82.9362,18100.0
2013-05-24 12:10:00,86.43,86.5,86.42,86.49,16100.0,82.9266,82.9938,82.917,82.9842,16100.0
2013-05-24 12:15:00,86.5,86.54,86.48,86.52,15600.0,82.9938,83.0322,82.9746,83.013,15600.0
2013-05-24 12:20:00,86.51,86.55,86.41,86.42,7800.0,83.0034,83.0418,82.9074,82.917,7800.0
2013-05-24 12:25:00,86.41,86.53,86.39,86.51,10600.0,82.9074,83.0226,82.8883,83.0034,10600.0
2013-05-24 12:30:00,86.5,86.56,86.45,86.49,13900.0,82.9938,83.0514,82.9458,82.9842,13900.0
2013-05-24 12:35:00,86.48,86.48,86.34,86.4,11700.0,82.9746,82.9746,82.8403,82.8979,11700.0
2013-05-24 12:40:00,86.4,86.49,86.38,86.49,12300.0,82.8979,82.9842,82.8787,82.9842,12300.0
2013-05-24 12:45:00,86.48,86.55,86.41,86.55,7900.0,82.9746,83.0418,82.9074,83.0418,7900.0
2013-05-24 12:50:00,86.54,86.59,86.48,86.5,12100.0,83.0322,83.0802,82.9746,82.9938,12100.0
2013-05-24 12:55:00,86.51,86.57,86.44,86.46,8200.0,83.0034,83.061,82.9362,82.9554,8200.0
2013-05-24 13:00:00,86.44,86.51,86.41,86.49,22300.0,82.9362,83.0034,82.9074,82.9842,22300.0
2013-05-24 13:05:00,86.48,86.7,86.48,86.69,22300.0,82.9746,83.1857,82.9746,83.1761,22300.0
2013-05-24 13:10:00,86.7,86.71,86.58,86.61,7800.0,83.1857,83.1953,83.0706,83.0993,7800.0
2013-05-24 13:15:00,86.61,86.82,86.61,86.76,50000.0,83.0993,83.3008,83.0993,83.2433,50000.0
2013-05-24 13:20:00,86.76,86.82,86.74,86.82,9100.0,83.2433,83.3008,83.2241,83.3008,9100.0
2013-05-24 13:25:00,86.81,86.81,86.75,86.78,9000.0,83.2912,83.2912,83.2337,83.2625,9000.0
2013-05-24 13:30:00,86.78,86.79,86.72,86.76,18200.0,83.2625,83.272,83.2049,83.2433,18200.0
2013-05-24 13:35:00,86.75,86.86,86.75,86.86,21700.0,83.2337,83.3392,83.2337,83.3392,21700.0
2013-05-24 13:40:00,86.85,86.85,86.7,86.81,8600.0,83.3296,83.3296,83.1857,83.2912,8600.0
2013-05-24 13:45:00,86.81,86.82,86.75,86.79,11400.0,83.2912,83.3008,83.2337,83.272,11400.0
2013-05-24 13:50:00,86.79,86.79,86.7,86.7,20800.0,83.272,83.272,83.1857,83.1857,20800.0
2013-05-24 13:55:00,86.71,86.71,86.65,86.69,31500.0,83.1953,83.1953,83.1377,83.1761,31500.0
2013-05-24 14:00:00,86.69,86.8,86.69,86.8,39000.0,83.1761,83.2816,83.1761,83.2816,39000.0
2013-05-24 14:05:00,86.79,86.87,86.79,86.87,17100.0,83.272,83.3488,83.272,83.3488,17100.0
2013-05-24 14:10:00,86.86,86.87,86.79,86.83,21000.0,83.3392,83.3488,83.272,83.3104,21000.0
2013-05-24 14:15:00,86.82,86.96,86.82,86.96,47600.0,83.3008,83.4352,83.3008,83.4352,47600.0
2013-05-24 14:20:00,86.96,87.02,86.95,87.0,22600.0,83.4352,83.4927,83.4256,83.4735,22600.0
2013-05-24 14:25:00,86.99,87.02,86.97,86.99,19400.0,83.4639,83.4927,83.4447,83.4639,19400.0
2013-05-24 14:30:00,86.99,87.01,86.87,86.89,22500.0,83.4639,83.4831,83.3488,83.368,22500.0
2013-05-24 14:35:00,86.88,86.97,86.86,86.96,18200.0,83.3584,83.4447,83.3392,83.4352,18200.0
2013-05-24 14:40:00,86.95,87.02,86.94,86.99,27400.0,83.4256,83.4927,83.416,83.4639,27400.0
2013-05-24 14:45:00,86.98,87.02,86.98,87.0,16800.0,83.4543,83.4927,83.4543,83.4735,16800.0
2013-05-24 14:50:00,86.99,87.07,86.99,87.06,15100.0,83.4639,83.5407,83.4639,83.5311,15100.0
2013-05-24 14:55:00,87.07,87.08,87.02,87.06,30600.0,83.5407,83.5503,83.4927,83.5311,30600.0
2013-05-24 15:00:00,87.06,87.09,87.06,87.09,30200.0,83.5311,83.5599,83.5311,83.5599,30200.0
2013-05-24 15:05:00,87.08,87.16,87.08,87.16,25600.0,83.5503,83.627,83.5503,83.627,25600.0
2013-05-24 15:10:00,87.17,87.24,87.17,87.23,26600.0,83.6366,83.7038,83.6366,83.6942,26600.0
2013-05-24 15:15:00,87.23,87.25,87.15,87.15,33500.0,83.6942,83.7134,83.6175,83.6175,33500.0
2013-05-24 15:20:00,87.16,87.19,87.14,87.17,29200.0,83.627,83.6558,83.6079,83.6366,29200.0
2013-05-24 15:25:00,87.17,87.24,87.16,87.23,37800.0,83.6366,83.7038,83.627,83.6942,37800.0
2013-05-24 15:30:00,87.23,87.23,87.19,87.21,58900.0,83.6942,83.6942,83.6558,83.675,58900.0
2013-05-24 15:35:00,87.2,87.21,87.09,87.11,51700.0,83.6654,83.675,83.5599,83.5791,51700.0
2013-05-24 15:40:00,87.11,87.13,87.08,87.09,54800.0,83.5791,83.5983,83.5503,83.5599,54800.0
2013-05-24 15:45:00,87.09,87.1,86.99,87.0,61300.0,83.5599,83.5695,83.4639,83.4735,61300.0
2013-05-24 15:50:00,87.0,87.07,86.98,87.06,97400.0,83.4735,83.5407,83.4543,83.5311,97400.0
2013-05-24 15:55:00,87.06,87.21,87.04,87.21,101400.0,83.5311,83.675,83.5119,83.675,101400.0
2013-05-28 09:30:00,87.84,88.14,87.72,88.12,103800.0,84.2795,84.5673,84.1643,84.5481,103800.0
2013-05-28 09:35:00,88.1,88.38,88.1,88.21,28800.0,84.5289,84.7976,84.5289,84.6345,28800.0
2013-05-28 09:40:00,88.21,88.26,88.05,88.26,21200.0,84.6345,84.6825,84.481,84.6825,21200.0
2013-05-28 09:45:00,88.24,88.38,88.22,88.35,37600.0,84.6633,84.7976,84.6441,84.7688,37600.0
2013-05-28 09:50:00,88.36,88.43,88.33,88.35,33000.0,84.7784,84.8456,84.7496,84.7688,33000.0
2013-05-28 09:55:00,88.36,88.45,88.31,88.43,31600.0,84.7784,84.8648,84.7304,84.8456,31600.0
2013-05-28 10:00:00,88.42,88.67,88.39,88.59,31900.0,84.836,85.0758,84.8072,84.9991,31900.0
2013-05-28 10:05:00,88.57,88.66,88.57,88.62,15300.0,84.9799,85.0662,84.9799,85.0279,15300.0
2013-05-28 10:10:00,88.61,88.62,88.46,88.61,32700.0,85.0183,85.0279,84.8744,85.0183,32700.0
2013-05-28 10:15:00,88.57,88.82,88.5,88.82,23300.0,84.9799,85.2198,84.9127,85.2198,23300.0
2013-05-28 10:20:00,88.85,88.88,88.74,88.79,11400.0,85.2485,85.2773,85.143,85.191,11400.0
2013-05-28 10:25:00,88.79,88.92,88.74,88.8,52700.0,85.191,85.3157,85.143,85.2006,52700.0
2013-05-28 10:30:00,88.76,88.78,88.66,88.66,10600.0,85.1622,85.1814,85.0662,85.0662,10600.0
2013-05-28 10:35:00,88.67,88.68,88.56,88.56,8700.0,85.0758,85.0854,84.9703,84.9703,8700.0
2013-05-28 10:40:00,88.58,88.6,88.51,88.54,10600.0,84.9895,85.0087,84.9223,84.9511,10600.0
2013-05-28 10:45:00,88.56,88.73,88.5,88.7,14600.0,84.9703,85.1334,84.9127,85.1046,14600.0
2013-05-28 10:50:00,88.7,88.75,88.67,88.74,14900.0,85.1046,85.1526,85.0758,85.143,14900.0
2013-05-28 10:55:00,88.76,88.92,88.72,88.88,33500.0,85.1622,85.3157,85.1238,85.2773,33500.0
2013-05-28 11:00:00,88.86,88.91,88.74,88.88,42600.0,85.2581,85.3061,85.143,85.2773,42600.0
2013-05-28 11:05:00,88.88,88.88,88.74,88.75,16100.0,85.2773,85.2773,85.143,85.1526,16100.0
2013-05-28 11:10:00,88.75,88.82,88.7,88.82,16100.0,85.1526,85.2198,85.1046,85.2198,16100.0
2013-05-28 11:15:00,88.79,88.82,88.78,88.81,16500.0,85.191,85.2198,85.1814,85.2102,16500.0
2013-05-28 11:20:00,88.79,88.79,88.72,88.75,20000.0,85.191,85.191,85.1238,85.1526,20000.0
2013-05-28 11:25:00,88.74,88.82,88.73,88.82,23300.0,85.143,85.2198,85.1334,85.2198,23300.0
2013-05-28 11:30:00,88.84,88.86,88.75,88.83,21300.0,85.2389,85.2581,85.1526,85.2294,21300.0
2013-05-28 11:35:00,88.8,88.82,88.71,88.78,21000.0,85.2006,85.2198,85.1142,85.1814,21000.0
2013-05-28 11:40:00,88.78,88.88,88.72,88.84,14900.0,85.1814,85.2773,85.1238,85.2389,14900.0
2013-05-28 11:45:00,88.83,88.83,88.73,88.74,19000.0,85.2294,85.2294,85.1334,85.143,19000.0
2013-05-28 11:50:00,88.71,88.77,88.71,88.75,17900.0,85.1142,85.1718,85.1142,85.1526,17900.0
2013-05-28 11:55:00,88.76,88.76,88.64,88.64,19500.0,85.1622,85.1622,85.0471,85.0471,19500.0
2013-05-28 12:00:00,88.64,88.64,88.57,88.62,9800.0,85.0471,85.0471,84.9799,85.0279,9800.0
2013-05-28 12:05:00,88.62,88.63,88.58,88.6,15700.0,85.0279,85.0375,84.9895,85.0087,15700.0
2013-05-28 12:10:00,88.63,88.63,88.51,88.54,17700.0,85.0375,85.0375,84.9223,84.9511,17700.0
2013-05-28 12:15:00,88.55,88.57,88.51,88.55,20600.0,84.9607,84.9799,84.9223,84.9607,20600.0
2013-05-28 12:20:00,88.57,88.66,88.57,88.65,17400.0,84.9799,85.0662,84.9799,85.0567,17400.0
2013-05-28 12:25:00,88.63,88.66,88.59,88.63,11300.0,85.0375,85.0662,84.9991,85.0375,11300.0
2013-05-28 12:30:00,88.62,88.62,88.55,88.57,22800.0,85.0279,85.0279,84.9607,84.9799,22800.0
2013-05-28 12:35:00,88.55,88.57,88.5,88.57,17300.0,84.9607,84.9799,84.9127,84.9799,17300.0
2013-05-28 12:40:00,88.57,88.68,88.56,88.65,12300.0,84.9799,85.0854,84.9703,85.0567,12300.0
2013-05-28 12:45:00,88.63,88.63,88.5,88.5,7200.0,85.0375,85.0375,84.9127,84.9127,7200.0
2013-05-28 12:50:00,88.5,88.52,88.4,88.4,19000.0,84.9127,84.9319,84.8168,84.8168,19000.0
2013-05-28 12:55:00,88.39,88.43,88.33,88.42,13200.0,84.8072,84.8456,84.7496,84.836,13200.0
2013-05-28 13:00:00,88.43,88.56,88.43,88.56,18900.0,84.8456,84.9703,84.8456,84.9703,18900.0
2013-05-28 13:05:00,88.56,88.58,88.46,88.52,96800.0,84.9703,84.9895,84.8744,84.9319,96800.0
2013-05-28 13:10:00,88.52,88.57,88.51,88.55,39000.0,84.9319,84.9799,84.9223,84.9607,39000.0
2013-05-28 13:15:00,88.55,88.56,88.48,88.53,24100.0,84.9607,84.9703,84.8935,84.9415,24100.0
2013-05-28 13:20:00,88.53,88.54,88.36,88.4,17300.0,84.9415,84.9511,84.7784,84.8168,17300.0
2013-05-28 13:25:00,88.43,88.43,88.33,88.33,10400.0,84.8456,84.8456,84.7496,84.7496,10400.0
2013-05-28 13:30:00,88.33,88.36,88.11,88.14,22100.0,84.7496,84.7784,84.5385,84.5673,22100.0
2013-05-28 13:35:00,88.14,88.36,88.14,88.24,9700.0,84.5673,84.7784,84.5673,84.6633,9700.0
2013-05-28 13:40:00,88.24,88.24,88.05,88.06,7200.0,84.6633,84.6633,84.481,84.4906,7200.0
2013-05-28 13:45:00,88.04,88.15,88.0,88.15,10400.0,84.4714,84.5769,84.433,84.5769,10400.0
2013-05-28 13:50:00,88.15,88.23,88.13,88.16,22200.0,84.5769,84.6537,84.5577,84.5865,22200.0
2013-05-28 13:55:00,88.16,88.24,88.13,88.16,32200.0,84.5865,84.6633,84.5577,84.5865,32200.0
2013-05-28 14:00:00,88.15,88.16,88.06,88.12,33700.0,84.5769,84.5865,84.4906,84.5481,33700.0
2013-05-28 14:05:00,88.13,88.15,88.11,88.13,8900.0,84.5577,84.5769,84.5385,84.5577,8900.0
2013-05-28 14:10:00,88.11,88.12,87.94,87.94,15000.0,84.5385,84.5481,84.3754,84.3754,15000.0
2013-05-28 14:15:00,87.95,88.08,87.87,88.08,14300.0,84.385,84.5098,84.3083,84.5098,14300.0
2013-05-28 14:20:00,88.08,88.09,88.02,88.07,14100.0,84.5098,84.5194,84.4522,84.5002,14100.0
2013-05-28 14:25:00,88.07,88.17,88.03,88.1,30100.0,84.5002,84.5961,84.4618,84.5289,30100.0
2013-05-28 14:30:00,88.06,88.09,88.05,88.06,17200.0,84.4906,84.5194,84.481,84.4906,17200.0
2013-05-28 14:35:00,88.06,88.13,87.86,87.86,19200.0,84.4906,84.5577,84.2987,84.2987,19200.0
2013-05-28 14:40:00,87.87,87.95,87.87,87.89,9400.0,84.3083,84.385,84.3083,84.3275,9400.0
2013-05-28 14:45:00,87.9,87.97,87.86,87.97,9200.0,84.3371,84.4042,84.2987,84.4042,9200.0
2013-05-28 14:50:00,87.96,88.03,87.95,87.99,25800.0,84.3946,84.4618,84.385,84.4234,25800.0
2013-05-28 14:55:00,87.98,88.04,87.97,88.02,44900.0,84.4138,84.4714,84.4042,84.4522,44900.0
2013-05-28 15:00:00,88.03,88.13,87.97,88.07,40000.0,84.4618,84.5577,84.4042,84.5002,40000.0
2013-05-28 15:05:00,88.07,88.14,88.04,88.05,15100.0,84.5002,84.5673,84.4714,84.481,15100.0
2013-05-28 15:10:00,88.05,88.15,88.01,88.1,31800.0,84.481,84.5769,84.4426,84.5289,31800.0
2013-05-28 15:15:00,88.1,88.21,88.09,88.11,20700.0,84.5289,84.6345,84.5194,84.5385,20700.0
2013-05-28 15:20:00,88.14,88.22,88.11,88.22,24500.0,84.5673,84.6441,84.5385,84.6441,24500.0
2013-05-28 15:25:00,88.21,88.22,88.11,88.16,27200.0,84.6345,84.6441,84.5385,84.5865,27200.0
2013-05-28 15:30:00,88.16,88.25,88.12,88.22,23500.0,84.5865,84.6729,84.5481,84.6441,23500.0
2013-05-28 15:35:00,88.21,88.28,88.17,88.26,26900.0,84.6345,84.7016,84.5961,84.6825,26900.0
2013-05-28 15:40:00,88.26,88.34,88.25,88.31,40600.0,84.6825,84.7592,84.6729,84.7304,40600.0
2013-05-28 15:45:00,88.3,88.34,88.27,88.34,59500.0,84.7208,84.7592,84.6921,84.7592,59500.0
2013-05-28 15:50:00,88.32,88.34,88.31,88.31,58300.0,84.74,84.7592,84.7304,84.7304,58300.0
2013-05-28 15:55:00,88.31,88.35,88.26,88.32,130300.0,84.7304,84.7688,84.6825,84.74,130300.0
2013-05-29 09:30:00,87.61,87.74,87.49,87.65,29700.0,84.0588,84.1835,83.9437,84.0972,29700.0
2013-05-29 09:35:00,87.64,87.72,87.59,87.67,8800.0,84.0876,84.1643,84.0396,84.1164,8800.0
2013-05-29 09:40:00,87.69,87.7,87.46,87.57,23900.0,84.1356,84.1452,83.9149,84.0204,23900.0
2013-05-29 09:45:00,87.5,87.61,87.45,87.6,17100.0,83.9533,84.0588,83.9053,84.0492,17100.0
2013-05-29 09:50:00,87.56,87.76,87.54,87.76,35300.0,84.0108,84.2027,83.9916,84.2027,35300.0
2013-05-29 09:55:00,87.77,87.79,87.63,87.67,15600.0,84.2123,84.2315,84.078,84.1164,15600.0
2013-05-29 10:00:00,87.67,87.87,87.6,87.87,26000.0,84.1164,84.3083,84.0492,84.3083,26000.0
2013-05-29 10:05:00,87.89,87.89,87.75,87.87,39700.0,84.3275,84.3275,84.1931,84.3083,39700.0
2013-05-29 10:10:00,87.85,87.85,87.78,87.79,34300.0,84.2891,84.2891,84.2219,84.2315,34300.0
2013-05-29 10:15:00,87.78,87.89,87.71,87.89,34800.0,84.2219,84.3275,84.1548,84.3275,34800.0
2013-05-29 10:20:00,87.88,87.88,87.47,87.48,43600.0,84.3179,84.3179,83.9245,83.9341,43600.0
2013-05-29 10:25:00,87.47,87.47,87.29,87.33,19000.0,83.9245,83.9245,83.7518,83.7902,19000.0
2013-05-29 10:30:00,87.33,87.33,87.25,87.27,13700.0,83.7902,83.7902,83.7134,83.7326,13700.0
2013-05-29 10:35:00,87.29,87.35,87.27,87.29,15600.0,83.7518,83.8093,83.7326,83.7518,15600.0
2013-05-29 10:40:00,87.28,87.29,87.03,87.04,29500.0,83.7422,83.7518,83.5023,83.5119,29500.0
2013-05-29 10:45:00,87.03,87.03,86.85,86.87,18200.0,83.5023,83.5023,83.3296,83.3488,18200.0
2013-05-29 10:50:00,86.88,87.11,86.87,87.11,12000.0,83.3584,83.5791,83.3488,83.5791,12000.0
2013-05-29 10:55:00,87.07,87.09,86.96,87.0,11100.0,83.5407,83.5599,83.4352,83.4735,11100.0
2013-05-29 11:00:00,86.95,87.1,86.93,87.09,18400.0,83.4256,83.5695,83.4064,83.5599,18400.0
2013-05-29 11:05:00,87.07,87.09,86.98,87.05,12500.0,83.5407,83.5599,83.4543,83.5215,12500.0
2013-05-29 11:10:00,87.03,87.14,87.02,87.1,12000.0,83.5023,83.6079,83.4927,83.5695,12000.0
2013-05-29 11:15:00,87.09,87.13,87.07,87.11,8300.0,83.5599,83.5983,83.5407,83.5791,8300.0
2013-05-29 11:20:00,87.1,87.25,87.06,87.22,11800.0,83.5695,83.7134,83.5311,83.6846,11800.0
2013-05-29 11:25:00,87.22,87.23,87.13,87.2,17600.0,83.6846,83.6942,83.5983,83.6654,17600.0
2013-05-29 11:30:00,87.21,87.27,87.13,87.13,10100.0,83.675,83.7326,83.5983,83.5983,10100.0
2013-05-29 11:35:00,87.1,87.21,87.1,87.2,12200.0,83.5695,83.675,83.5695,83.6654,12200.0
2013-05-29 11:40:00,87.2,87.21,87.14,87.17,19800.0,83.6654,83.675,83.6079,83.6366,19800.0
2013-05-29 11:45:00,87.16,87.35,87.16,87.33,35900.0,83.627,83.8093,83.627,83.7902,35900.0
2013-05-29 11:50:00,87.3,87.3,87.15,87.19,15000.0,83.7614,83.7614,83.6175,83.6558,15000.0
2013-05-29 11:55:00,87.19,87.31,87.19,87.25,28700.0,83.6558,83.771,83.6558,83.7134,28700.0
2013-05-29 12:00:00,87.26,87.33,87.21,87.28,31400.0,83.723,83.7902,83.675,83.7422,31400.0
2013-05-29 12:05:00,87.27,87.3,87.19,87.23,31000.0,83.7326,83.7614,83.6558,83.6942,31000.0
2013-05-29 12:10:00,87.24,87.26,87.21,87.26,18500.0,83.7038,83.723,83.675,83.723,18500.0
2013-05-29 12:15:00,87.26,87.33,87.25,87.32,13000.0,83.723,83.7902,83.7134,83.7806,13000.0
2013-05-29 12:20:00,87.31,87.34,87.28,87.34,34800.0,83.771,83.7998,83.7422,83.7998,34800.0
2013-05-29 12:25:00,87.34,87.38,87.25,87.26,30400.0,83.7998,83.8381,83.7134,83.723,30400.0
2013-05-29 12:30:00,87.25,87.32,87.24,87.32,38400.0,83.7134,83.7806,83.7038,83.7806,38400.0
2013-05-29 12:35:00,87.32,87.34,87.25,87.3,8300.0,83.7806,83.7998,83.7134,83.7614,8300.0
2013-05-29 12:40:00,87.3,87.32,87.26,87.26,8700.0,83.7614,83.7806,83.723,83.723,8700.0
2013-05-29 12:45:00,87.25,87.28,87.12,87.19,29300.0,83.7134,83.7422,83.5887,83.6558,29300.0
2013-05-29 12:50:00,87.2,87.22,87.11,87.13,15900.0,83.6654,83.6846,83.5791,83.5983,15900.0
2013-05-29 12:55:00,87.16,87.26,87.15,87.2,34500.0,83.627,83.723,83.6175,83.6654,34500.0
2013-05-29 13:00:00,87.2,87.2,87.16,87.16,11600.0,83.6654,83.6654,83.627,83.627,11600.0
2013-05-29 13:05:00,87.16,87.21,87.14,87.2,8700.0,83.627,83.675,83.6079,83.6654,8700.0
2013-05-29 13:10:00,87.17,87.19,87.02,87.06,8300.0,83.6366,83.6558,83.4927,83.5311,8300.0
2013-05-29 13:15:00,87.04,87.11,87.02,87.05,6300.0,83.5119,83.5791,83.4927,83.5215,6300.0
2013-05-29 13:20:00,87.04,87.12,87.04,87.09,5900.0,83.5119,83.5887,83.5119,83.5599,5900.0
2013-05-29 13:25:00,87.09,87.2,87.06,87.2,8700.0,83.5599,83.6654,83.5311,83.6654,8700.0
2013-05-29 13:30:00,87.21,87.27,87.2,87.26,15800.0,83.675,83.7326,83.6654,83.723,15800.0
2013-05-29 13:35:00,87.27,87.47,87.27,87.47,6700.0,83.7326,83.9245,83.7326,83.9245,6700.0
2013-05-29 13:40:00,87.48,87.54,87.48,87.54,7600.0,83.9341,83.9916,83.9341,83.9916,7600.0
2013-05-29 13:45:00,87.55,87.59,87.49,87.55,9900.0,84.0012,84.0396,83.9437,84.0012,9900.0
2013-05-29 13:50:00,87.55,87.58,87.52,87.52,9100.0,84.0012,84.03,83.9725,83.9725,9100.0
2013-05-29 13:55:00,87.5,87.7,87.5,87.69,11500.0,83.9533,84.1452,83.9533,84.1356,11500.0
2013-05-29 14:00:00,87.69,87.71,87.66,87.7,13400.0,84.1356,84.1548,84.1068,84.1452,13400.0
2013-05-29 14:05:00,87.71,87.85,87.7,87.81,10700.0,84.1548,84.2891,84.1452,84.2507,10700.0
2013-05-29 14:10:00,87.82,87.94,87.82,87.9,13300.0,84.2603,84.3754,84.2603,84.3371,13300.0
2013-05-29 14:15:00,87.91,87.94,87.89,87.94,18800.0,84.3466,84.3754,84.3275,84.3754,18800.0
2013-05-29 14:20:00,87.93,87.97,87.92,87.94,9700.0,84.3658,84.4042,84.3562,84.3754,9700.0
2013-05-29 14:25:00,87.94,87.94,87.88,87.89,24500.0,84.3754,84.3754,84.3179,84.3275,24500.0
2013-05-29 14:30:00,87.88,87.88,87.75,87.75,13000.0,84.3179,84.3179,84.1931,84.1931,13000.0
2013-05-29 14:35:00,87.74,87.77,87.7,87.75,21600.0,84.1835,84.2123,84.1452,84.1931,21600.0
2013-05-29 14:40:00,87.73,87.76,87.69,87.75,15000.0,84.1739,84.2027,84.1356,84.1931,15000.0
2013-05-29 14:45:00,87.74,87.76,87.68,87.7,23400.0,84.1835,84.2027,84.126,84.1452,23400.0
2013-05-29 14:50:00,87.71,87.72,87.65,87.68,14500.0,84.1548,84.1643,84.0972,84.126,14500.0
2013-05-29 14:55:00,87.76,87.77,87.54,87.54,14700.0,84.2027,84.2123,83.9916,83.9916,14700.0
2013-05-29 15:00:00,87.54,87.62,87.49,87.5,12600.0,83.9916,84.0684,83.9437,83.9533,12600.0
2013-05-29 15:05:00,87.51,87.51,87.41,87.41,18800.0,83.9629,83.9629,83.8669,83.8669,18800.0
2013-05-29 15:10:00,87.41,87.56,87.4,87.53,17900.0,83.8669,84.0108,83.8573,83.982,17900.0
2013-05-29 15:15:00,87.52,87.52,87.4,87.47,14000.0,83.9725,83.9725,83.8573,83.9245,14000.0
2013-05-29 15:20:00,87.48,87.63,87.48,87.6,19800.0,83.9341,84.078,83.9341,84.0492,19800.0
2013-05-29 15:25:00,87.61,87.65,87.57,87.63,16100.0,84.0588,84.0972,84.0204,84.078,16100.0
2013-05-29 15:30:00,87.64,87.7,87.61,87.66,21500.0,84.0876,84.1452,84.0588,84.1068,21500.0
2013-05-29 15:35:00,87.66,87.74,87.47,87.54,47500.0,84.1068,84.1835,83.9245,83.9916,47500.0
2013-05-29 15:40:00,87.53,87.58,87.53,87.53,32600.0,83.982,84.03,83.982,83.982,32600.0
2013-05-29 15:45:00,87.52,87.53,87.36,87.45,66400.0,83.9725,83.982,83.8189,83.9053,66400.0
2013-05-29 15:50:00,87.45,87.46,87.3,87.33,57700.0,83.9053,83.9149,83.7614,83.7902,57700.0
2013-05-29 15:55:00,87.33,87.45,87.25,87.38,99300.0,83.7902,83.9053,83.7134,83.8381,99300.0
2013-05-30 09:30:00,87.53,87.71,87.41,87.59,22200.0,83.982,84.1548,83.8669,84.0396,22200.0
2013-05-30 09:35:00,87.68,87.71,87.63,87.65,10900.0,84.126,84.1548,84.078,84.0972,10900.0
2013-05-30 09:40:00,87.7,88.0,87.67,87.95,33400.0,84.1452,84.433,84.1164,84.385,33400.0
2013-05-30 09:45:00,87.97,88.33,87.96,88.32,23100.0,84.4042,84.7496,84.3946,84.74,23100.0
2013-05-30 09:50:00,88.32,88.53,88.31,88.49,19300.0,84.74,84.9415,84.7304,84.9031,19300.0
2013-05-30 09:55:00,88.5,88.59,88.42,88.59,31200.0,84.9127,84.9991,84.836,84.9991,31200.0
2013-05-30 10:00:00,88.54,88.67,88.4,88.44,31100.0,84.9511,85.0758,84.8168,84.8552,31100.0
2013-05-30 10:05:00,88.42,88.46,88.3,88.31,10400.0,84.836,84.8744,84.7208,84.7304,10400.0
2013-05-30 10:10:00,88.25,88.33,88.18,88.26,8500.0,84.6729,84.7496,84.6057,84.6825,8500.0
2013-05-30 10:15:00,88.25,88.3,88.09,88.24,37800.0,84.6729,84.7208,84.5194,84.6633,37800.0
2013-05-30 10:20:00,88.24,88.35,88.17,88.2,4200.0,84.6633,84.7688,84.5961,84.6249,4200.0
2013-05-30 10:25:00,88.14,88.2,88.11,88.11,7800.0,84.5673,84.6249,84.5385,84.5385,7800.0
2013-05-30 10:30:00,88.1,88.25,88.07,88.16,4700.0,84.5289,84.6729,84.5002,84.5865,4700.0
2013-05-30 10:35:00,88.17,88.25,88.15,88.24,3800.0,84.5961,84.6729,84.5769,84.6633,3800.0
2013-05-30 10:40:00,88.2,88.43,88.2,88.37,16100.0,84.6249,84.8456,84.6249,84.788,16100.0
2013-05-30 10:45:00,88.39,88.46,88.32,88.4,14500.0,84.8072,84.8744,84.74,84.8168,14500.0
2013-05-30 10:50:00,88.37,88.37,88.18,88.27,9500.0,84.788,84.788,84.6057,84.6921,9500.0
2013-05-30 10:55:00,88.24,88.25,88.14,88.2,6700.0,84.6633,84.6729,84.5673,84.6249,6700.0
2013-05-30 11:00:00,88.2,88.29,88.19,88.2,7200.0,84.6249,84.7112,84.6153,84.6249,7200.0
2013-05-30 11:05:00,88.23,88.24,88.07,88.16,10700.0,84.6537,84.6633,84.5002,84.5865,10700.0
2013-05-30 11:10:00,88.19,88.3,88.18,88.3,20200.0,84.6153,84.7208,84.6057,84.7208,20200.0
2013-05-30 11:15:00,88.27,88.35,88.18,88.29,27800.0,84.6921,84.7688,84.6057,84.7112,27800.0
2013-05-30 11:20:00,88.28,88.34,88.28,88.33,5900.0,84.7016,84.7592,84.7016,84.7496,5900.0
2013-05-30 11:25:00,88.31,88.33,88.27,88.29,6700.0,84.7304,84.7496,84.6921,84.7112,6700.0
2013-05-30 11:30:00,88.31,88.35,88.29,88.32,8200.0,84.7304,84.7688,84.7112,84.74,8200.0
2013-05-30 11:35:00,88.3,88.35,88.3,88.34,10700.0,84.7208,84.7688,84.7208,84.7592,10700.0
2013-05-30 11:40:00,88.33,88.39,88.28,88.3,6700.0,84.7496,84.8072,84.7016,84.7208,6700.0
2013-05-30 11:45:00,88.32,88.39,88.3,88.35,5400.0,84.74,84.8072,84.7208,84.7688,5400.0
2013-05-30 11:50:00,88.35,88.36,88.3,88.33,5400.0,84.7688,84.7784,84.7208,84.7496,5400.0
2013-05-30 11:55:00,88.32,88.34,88.25,88.32,5500.0,84.74,84.7592,84.6729,84.74,5500.0
2013-05-30 12:00:00,88.34,88.49,88.32,88.43,83500.0,84.7592,84.9031,84.74,84.8456,83500.0
2013-05-30 12:05:00,88.42,88.44,88.4,88.43,8400.0,84.836,84.8552,84.8168,84.8456,8400.0
2013-05-30 12:10:00,88.43,88.46,88.4,88.46,10000.0,84.8456,84.8744,84.8168,84.8744,10000.0
2013-05-30 12:15:00,88.43,88.44,88.39,88.44,12600.0,84.8456,84.8552,84.8072,84.8552,12600.0
2013-05-30 12:20:00,88.43,88.44,88.38,88.44,8200.0,84.8456,84.8552,84.7976,84.8552,8200.0
2013-05-30 12:25:00,88.45,88.46,88.41,88.43,3500.0,84.8648,84.8744,84.8264,84.8456,3500.0
2013-05-30 12:30:00,88.41,88.46,88.4,88.45,8000.0,84.8264,84.8744,84.8168,84.8648,8000.0
2013-05-30 12:35:00,88.46,88.46,88.38,88.44,9200.0,84.8744,84.8744,84.7976,84.8552,9200.0
2013-05-30 12:40:00,88.43,88.45,88.4,88.44,16300.0,84.8456,84.8648,84.8168,84.8552,16300.0
2013-05-30 12:45:00,88.43,88.5,88.42,88.5,15400.0,84.8456,84.9127,84.836,84.9127,15400.0
2013-05-30 12:50:00,88.5,88.55,88.44,88.53,19500.0,84.9127,84.9607,84.8552,84.9415,19500.0
2013-05-30 12:55:00,88.51,88.64,88.5,88.6,10900.0,84.9223,85.0471,84.9127,85.0087,10900.0
2013-05-30 13:00:00,88.6,88.64,88.54,88.62,16900.0,85.0087,85.0471,84.9511,85.0279,16900.0
2013-05-30 13:05:00,88.59,88.65,88.59,88.64,14300.0,84.9991,85.0567,84.9991,85.0471,14300.0
2013-05-30 13:10:00,88.64,88.68,88.61,88.68,8700.0,85.0471,85.0854,85.0183,85.0854,8700.0
2013-05-30 13:15:00,88.65,88.74,88.62,88.62,12400.0,85.0567,85.143,85.0279,85.0279,12400.0
2013-05-30 13:20:00,88.64,88.73,88.62,88.73,8400.0,85.0471,85.1334,85.0279,85.1334,8400.0
2013-05-30 13:25:00,88.71,88.83,88.68,88.82,20200.0,85.1142,85.2294,85.0854,85.2198,20200.0
2013-05-30 13:30:00,88.81,88.89,88.8,88.88,28000.0,85.2102,85.2869,85.2006,85.2773,28000.0
2013-05-30 13:35:00,88.85,88.96,88.85,88.94,11800.0,85.2485,85.3541,85.2485,85.3349,11800.0
2013-05-30 13:40:00,88.92,88.94,88.89,88.92,7000.0,85.3157,85.3349,85.2869,85.3157,7000.0
2013-05-30 13:45:00,88.92,88.94,88.88,88.88,8600.0,85.3157,85.3349,85.2773,85.2773,8600.0
2013-05-30 13:50:00,88.88,88.95,88.84,88.95,12800.0,85.2773,85.3445,85.2389,85.3445,12800.0
2013-05-30 13:55:00,88.93,88.94,88.79,88.83,7500.0,85.3253,85.3349,85.191,85.2294,7500.0
2013-05-30 14:00:00,88.83,88.87,88.81,88.82,8800.0,85.2294,85.2677,85.2102,85.2198,8800.0
2013-05-30 14:05:00,88.83,88.87,88.8,88.81,26000.0,85.2294,85.2677,85.2006,85.2102,26000.0
2013-05-30 14:10:00,88.8,88.83,88.75,88.82,290300.0,85.2006,85.2294,85.1526,85.2198,290300.0
2013-05-30 14:15:00,88.8,88.93,88.8,88.9,9700.0,85.2006,85.3253,85.2006,85.2965,9700.0
2013-05-30 14:20:00,88.92,88.97,88.91,88.92,8500.0,85.3157,85.3637,85.3061,85.3157,8500.0
2013-05-30 14:25:00,88.91,89.08,88.91,89.08,14200.0,85.3061,85.4692,85.3061,85.4692,14200.0
2013-05-30 14:30:00,89.08,89.1,89.0,89.06,11600.0,85.4692,85.4884,85.3925,85.45,11600.0
2013-05-30 14:35:00,89.06,89.06,88.91,88.96,9900.0,85.45,85.45,85.3061,85.3541,9900.0
2013-05-30 14:40:00,88.98,89.05,88.91,89.02,17600.0,85.3733,85.4404,85.3061,85.4117,17600.0
2013-05-30 14:45:00,89.0,89.0,88.93,89.0,3700.0,85.3925,85.3925,85.3253,85.3925,3700.0
2013-05-30 14:50:00,89.0,89.06,88.99,89.05,9400.0,85.3925,85.45,85.3829,85.4404,9400.0
2013-05-30 14:55:00,89.06,89.08,89.01,89.02,11500.0,85.45,85.4692,85.4021,85.4117,11500.0
2013-05-30 15:00:00,89.02,89.05,89.01,89.04,16100.0,85.4117,85.4404,85.4021,85.4308,16100.0
2013-05-30 15:05:00,89.04,89.06,89.03,89.05,24100.0,85.4308,85.45,85.4212,85.4404,24100.0
2013-05-30 15:10:00,89.04,89.06,89.03,89.04,25500.0,85.4308,85.45,85.4212,85.4308,25500.0
2013-05-30 15:15:00,89.04,89.06,89.03,89.04,16000.0,85.4308,85.45,85.4212,85.4308,16000.0
2013-05-30 15:20:00,89.04,89.08,89.02,89.03,28000.0,85.4308,85.4692,85.4117,85.4212,28000.0
2013-05-30 15:25:00,89.03,89.06,88.83,88.85,63500.0,85.4212,85.45,85.2294,85.2485,63500.0
2013-05-30 15:30:00,88.85,88.87,88.73,88.82,15700.0,85.2485,85.2677,85.1334,85.2198,15700.0
2013-05-30 15:35:00,88.8,88.84,88.74,88.77,15600.0,85.2006,85.2389,85.143,85.1718,15600.0
2013-05-30 15:40:00,88.78,88.81,88.75,88.79,24500.0,85.1814,85.2102,85.1526,85.191,24500.0
2013-05-30 15:45:00,88.79,88.82,88.68,88.72,44200.0,85.191,85.2198,85.0854,85.1238,44200.0
2013-05-30 15:50:00,88.71,88.79,88.69,88.76,84900.0,85.1142,85.191,85.095,85.1622,84900.0
2013-05-30 15:55:00,88.76,88.83,88.71,88.77,120900.0,85.1622,85.2294,85.1142,85.1718,120900.0
2013-05-31 09:30:00,88.65,88.65,88.2,88.51,36100.0,85.0567,85.0567,84.6249,84.9223,36100.0
2013-05-31 09:35:00,88.52,88.61,88.4,88.59,4400.0,84.9319,85.0183,84.8168,84.9991,4400.0
2013-05-31 09:40:00,88.59,89.03,88.57,88.9,14200.0,84.9991,85.4212,84.9799,85.2965,14200.0
2013-05-31 09:45:00,88.96,89.24,88.86,89.1,25300.0,85.3541,85.6227,85.2581,85.4884,25300.0
2013-05-31 09:50:00,89.03,89.26,89.03,89.1,69000.0,85.4212,85.6419,85.4212,85.4884,69000.0
2013-05-31 09:55:00,89.14,89.23,89.03,89.14,19900.0,85.5268,85.6131,85.4212,85.5268,19900.0
2013-05-31 10:00:00,89.09,89.31,89.07,89.19,40800.0,85.4788,85.6899,85.4596,85.5748,40800.0
2013-05-31 10:05:00,89.2,89.2,88.57,88.61,47400.0,85.5844,85.5844,84.9799,85.0183,47400.0
2013-05-31 10:10:00,88.57,88.74,88.55,88.62,7100.0,84.9799,85.143,84.9607,85.0279,7100.0
2013-05-31 10:15:00,88.63,88.75,88.55,88.69,10400.0,85.0375,85.1526,84.9607,85.095,10400.0
2013-05-31 10:20:00,88.65,88.74,88.63,88.74,5500.0,85.0567,85.143,85.0375,85.143,5500.0
2013-05-31 10:25:00,88.8,88.8,88.62,88.69,10100.0,85.2006,85.2006,85.0279,85.095,10100.0
2013-05-31 10:30:00,88.68,88.95,88.61,88.93,10700.0,85.0854,85.3445,85.0183,85.3253,10700.0
2013-05-31 10:35:00,88.91,89.09,88.91,89.04,28400.0,85.3061,85.4788,85.3061,85.4308,28400.0
2013-05-31 10:40:00,89.01,89.06,88.82,88.84,6700.0,85.4021,85.45,85.2198,85.2389,6700.0
2013-05-31 10:45:00,88.84,88.95,88.84,88.91,13300.0,85.2389,85.3445,85.2389,85.3061,13300.0
2013-05-31 10:50:00,88.9,89.02,88.88,89.01,28300.0,85.2965,85.4117,85.2773,85.4021,28300.0
2013-05-31 10:55:00,88.99,89.03,88.95,89.0,9300.0,85.3829,85.4212,85.3445,85.3925,9300.0
2013-05-31 11:00:00,89.01,89.06,88.96,89.04,19200.0,85.4021,85.45,85.3541,85.4308,19200.0
2013-05-31 11:05:00,89.05,89.17,89.03,89.16,29700.0,85.4404,85.5556,85.4212,85.546,29700.0
2013-05-31 11:10:00,89.16,89.3,89.15,89.28,14300.0,85.546,85.6803,85.5364,85.6611,14300.0
2013-05-31 11:15:00,89.3,89.5,89.25,89.44,750300.0,85.6803,85.8722,85.6323,85.8146,750300.0
2013-05-31 11:20:00,89.46,89.48,89.31,89.36,12200.0,85.8338,85.853,85.6899,85.7379,12200.0
2013-05-31 11:25:00,89.36,89.36,89.25,89.28,9000.0,85.7379,85.7379,85.6323,85.6611,9000.0
2013-05-31 11:30:00,89.23,89.27,89.11,89.13,12700.0,85.6131,85.6515,85.498,85.5172,12700.0
2013-05-31 11:35:00,89.08,89.11,88.99,89.03,10000.0,85.4692,85.498,85.3829,85.4212,10000.0
2013-05-31 11:40:00,88.95,88.98,88.86,88.86,4400.0,85.3445,85.3733,85.2581,85.2581,4400.0
2013-05-31 11:45:00,88.89,88.9,88.81,88.84,2100.0,85.2869,85.2965,85.2102,85.2389,2100.0
2013-05-31 11:50:00,88.82,89.03,88.82,88.99,13300.0,85.2198,85.4212,85.2198,85.3829,13300.0
2013-05-31 11:55:00,89.0,89.03,88.85,88.87,5200.0,85.3925,85.4212,85.2485,85.2677,5200.0
2013-05-31 12:00:00,88.91,88.91,88.82,88.88,14600.0,85.3061,85.3061,85.2198,85.2773,14600.0
2013-05-31 12:05:00,88.91,89.0,88.86,88.94,9700.0,85.3061,85.3925,85.2581,85.3349,9700.0
2013-05-31 12:10:00,88.92,88.94,88.85,88.86,5200.0,85.3157,85.3349,85.2485,85.2581,5200.0
2013-05-31 12:15:00,88.88,88.95,88.83,88.9,24300.0,85.2773,85.3445,85.2294,85.2965,24300.0
2013-05-31 12:20:00,88.9,88.98,88.87,88.96,21000.0,85.2965,85.3733,85.2677,85.3541,21000.0
2013-05-31 12:25:00,88.94,89.01,88.94,89.0,17100.0,85.3349,85.4021,85.3349,85.3925,17100.0
2013-05-31 12:30:00,88.99,89.04,88.94,89.04,8000.0,85.3829,85.4308,85.3349,85.4308,8000.0
2013-05-31 12:35:00,89.04,89.05,89.0,89.01,10000.0,85.4308,85.4404,85.3925,85.4021,10000.0
2013-05-31 12:40:00,89.0,89.02,88.96,89.0,9900.0,85.3925,85.4117,85.3541,85.3925,9900.0
2013-05-31 12:45:00,88.98,89.05,88.91,89.03,14000.0,85.3733,85.4404,85.3061,85.4212,14000.0
2013-05-31 12:50:00,89.03,89.05,88.98,89.01,2500.0,85.4212,85.4404,85.3733,85.4021,2500.0
2013-05-31 12:55:00,89.0,89.0,88.94,88.95,5000.0,85.3925,85.3925,85.3349,85.3445,5000.0
2013-05-31 13:00:00,88.95,89.01,88.92,88.98,12400.0,85.3445,85.4021,85.3157,85.3733,12400.0
2013-05-31 13:05:00,88.98,89.03,88.96,89.0,3200.0,85.3733,85.4212,85.3541,85.3925,3200.0
2013-05-31 13:10:00,89.02,89.04,88.94,88.96,6400.0,85.4117,85.4308,85.3349,85.3541,6400.0
2013-05-31 13:15:00,88.96,89.02,88.91,89.0,8500.0,85.3541,85.4117,85.3061,85.3925,8500.0
2013-05-31 13:20:00,89.0,89.04,88.99,89.0,3900.0,85.3925,85.4308,85.3829,85.3925,3900.0
2013-05-31 13:25:00,89.04,89.04,89.0,89.01,9300.0,85.4308,85.4308,85.3925,85.4021,9300.0
2013-05-31 13:30:00,89.01,89.06,88.99,89.01,18100.0,85.4021,85.45,85.3829,85.4021,18100.0
2013-05-31 13:35:00,89.0,89.02,88.99,89.01,7200.0,85.3925,85.4117,85.3829,85.4021,7200.0
2013-05-31 13:40:00,89.0,89.0,88.97,88.98,4300.0,85.3925,85.3925,85.3637,85.3733,4300.0
2013-05-31 13:45:00,88.97,88.99,88.9,88.91,1800.0,85.3637,85.3829,85.2965,85.3061,1800.0
2013-05-31 13:50:00,88.9,89.01,88.89,89.0,7100.0,85.2965,85.4021,85.2869,85.3925,7100.0
2013-05-31 13:55:00,88.99,89.05,88.94,88.98,16100.0,85.3829,85.4404,85.3349,85.3733,16100.0
2013-05-31 14:00:00,88.98,89.05,88.94,88.98,5600.0,85.3733,85.4404,85.3349,85.3733,5600.0
2013-05-31 14:05:00,88.99,89.01,88.95,88.98,5800.0,85.3829,85.4021,85.3445,85.3733,5800.0
2013-05-31 14:10:00,88.98,88.98,88.82,88.88,16700.0,85.3733,85.3733,85.2198,85.2773,16700.0
2013-05-31 14:15:00,88.83,88.93,88.81,88.91,8700.0,85.2294,85.3253,85.2102,85.3061,8700.0
2013-05-31 14:20:00,88.94,88.94,88.84,88.88,18300.0,85.3349,85.3349,85.2389,85.2773,18300.0
2013-05-31 14:25:00,88.91,88.91,88.84,88.9,10400.0,85.3061,85.3061,85.2389,85.2965,10400.0
2013-05-31 14:30:00,88.85,88.9,88.77,88.89,20000.0,85.2485,85.2965,85.1718,85.2869,20000.0
2013-05-31 14:35:00,88.89,88.89,88.61,88.62,3400.0,85.2869,85.2869,85.0183,85.0279,3400.0
2013-05-31 14:40:00,88.62,88.65,88.52,88.62,15900.0,85.0279,85.0567,84.9319,85.0279,15900.0
2013-05-31 14:45:00,88.61,88.61,88.38,88.4,8200.0,85.0183,85.0183,84.7976,84.8168,8200.0
2013-05-31 14:50:00,88.41,88.51,88.32,88.32,9200.0,84.8264,84.9223,84.74,84.74,9200.0
2013-05-31 14:55:00,88.35,88.37,88.22,88.22,8100.0,84.7688,84.788,84.6441,84.6441,8100.0
2013-05-31 15:00:00,88.22,88.43,88.22,88.41,12700.0,84.6441,84.8456,84.6441,84.8264,12700.0
2013-05-31 15:05:00,88.41,88.51,88.39,88.51,30300.0,84.8264,84.9223,84.8072,84.9223,30300.0
2013-05-31 15:10:00,88.5,88.59,88.48,88.59,24800.0,84.9127,84.9991,84.8935,84.9991,24800.0
2013-05-31 15:15:00,88.59,88.63,88.54,88.54,22400.0,84.9991,85.0375,84.9511,84.9511,22400.0
2013-05-31 15:20:00,88.53,88.7,88.52,88.68,25600.0,84.9415,85.1046,84.9319,85.0854,25600.0
2013-05-31 15:25:00,88.67,88.72,88.65,88.65,39600.0,85.0758,85.1238,85.0567,85.0567,39600.0
2013-05-31 15:30:00,88.64,88.66,88.36,88.41,37700.0,85.0471,85.0662,84.7784,84.8264,37700.0
2013-05-31 15:35:00,88.39,88.53,88.38,88.52,20700.0,84.8072,84.9415,84.7976,84.9319,20700.0
2013-05-31 15:40:00,88.53,88.61,88.48,88.48,17800.0,84.9415,85.0183,84.8935,84.8935,17800.0
2013-05-31 15:45:00,88.49,88.51,88.34,88.38,97100.0,84.9031,84.9223,84.7592,84.7976,97100.0
2013-05-31 15:50:00,88.36,88.4,88.23,88.23,81300.0,84.7784,84.8168,84.6537,84.6537,81300.0
2013-05-31 15:55:00,88.23,88.33,88.15,88.3,335700.0,84.6537,84.7496,84.5769,84.7208,335700.0
2013-06-03 09:30:00,88.82,89.0,88.3,88.43,96900.0,85.2198,85.3925,84.7208,84.8456,96900.0
2013-06-03 09:35:00,88.35,88.65,88.27,88.57,40300.0,84.7688,85.0567,84.6921,84.9799,40300.0
2013-06-03 09:40:00,88.58,88.74,88.43,88.46,39300.0,84.9895,85.143,84.8456,84.8744,39300.0
2013-06-03 09:45:00,88.44,88.5,88.39,88.4,76500.0,84.8552,84.9127,84.8072,84.8168,76500.0
2013-06-03 09:50:00,88.43,88.53,88.3,88.53,15200.0,84.8456,84.9415,84.7208,84.9415,15200.0
2013-06-03 09:55:00,88.56,88.62,88.4,88.53,17800.0,84.9703,85.0279,84.8168,84.9415,17800.0
2013-06-03 10:00:00,88.5,88.71,88.24,88.65,54600.0,84.9127,85.1142,84.6633,85.0567,54600.0
2013-06-03 10:05:00,88.69,88.79,88.52,88.65,17900.0,85.095,85.191,84.9319,85.0567,17900.0
2013-06-03 10:10:00,88.62,88.78,88.52,88.54,22700.0,85.0279,85.1814,84.9319,84.9511,22700.0
2013-06-03 10:15:00,88.53,88.66,88.49,88.63,32900.0,84.9415,85.0662,84.9031,85.0375,32900.0
2013-06-03 10:20:00,88.63,88.81,88.63,88.71,29800.0,85.0375,85.2102,85.0375,85.1142,29800.0
2013-06-03 10:25:00,88.68,88.72,88.54,88.54,28100.0,85.0854,85.1238,84.9511,84.9511,28100.0
2013-06-03 10:30:00,88.52,88.56,88.23,88.36,26800.0,84.9319,84.9703,84.6537,84.7784,26800.0
2013-06-03 10:35:00,88.32,88.34,88.06,88.14,17200.0,84.74,84.7592,84.4906,84.5673,17200.0
2013-06-03 10:40:00,88.15,88.19,87.9,88.16,23400.0,84.5769,84.6153,84.3371,84.5865,23400.0
2013-06-03 10:45:00,88.13,88.19,88.04,88.19,14400.0,84.5577,84.6153,84.4714,84.6153,14400.0
2013-06-03 10:50:00,88.16,88.21,88.11,88.18,14200.0,84.5865,84.6345,84.5385,84.6057,14200.0
2013-06-03 10:55:00,88.17,88.28,88.16,88.22,32300.0,84.5961,84.7016,84.5865,84.6441,32300.0
2013-06-03 11:00:00,88.26,88.28,88.19,88.23,16800.0,84.6825,84.7016,84.6153,84.6537,16800.0
2013-06-03 11:05:00,88.22,88.33,88.16,88.23,12200.0,84.6441,84.7496,84.5865,84.6537,12200.0
2013-06-03 11:10:00,88.23,88.25,88.0,88.0,14400.0,84.6537,84.6729,84.433,84.433,14400.0
2013-06-03 11:15:00,88.04,88.26,88.04,88.15,43900.0,84.4714,84.6825,84.4714,84.5769,43900.0
2013-06-03 11:20:00,88.14,88.17,87.9,88.02,13300.0,84.5673,84.5961,84.3371,84.4522,13300.0
2013-06-03 11:25:00,88.02,88.04,87.84,87.93,22400.0,84.4522,84.4714,84.2795,84.3658,22400.0
2013-06-03 11:30:00,87.94,87.95,87.82,87.88,11600.0,84.3754,84.385,84.2603,84.3179,11600.0
2013-06-03 11:35:00,87.87,88.01,87.85,87.87,9500.0,84.3083,84.4426,84.2891,84.3083,9500.0
2013-06-03 11:40:00,87.85,87.94,87.79,87.92,26500.0,84.2891,84.3754,84.2315,84.3562,26500.0
2013-06-03 11:45:00,87.92,88.03,87.84,87.88,21300.0,84.3562,84.4618,84.2795,84.3179,21300.0
2013-06-03 11:50:00,87.88,87.96,87.77,87.79,16800.0,84.3179,84.3946,84.2123,84.2315,16800.0
2013-06-03 11:55:00,87.8,87.87,87.8,87.81,9600.0,84.2411,84.3083,84.2411,84.2507,9600.0
2013-06-03 12:00:00,87.85,87.93,87.76,87.76,9400.0,84.2891,84.3658,84.2027,84.2027,9400.0
2013-06-03 12:05:00,87.75,87.9,87.67,87.9,11500.0,84.1931,84.3371,84.1164,84.3371,11500.0
2013-06-03 12:10:00,87.92,88.03,87.89,88.03,32000.0,84.3562,84.4618,84.3275,84.4618,32000.0
2013-06-03 12:15:00,88.01,88.12,87.95,87.99,20100.0,84.4426,84.5481,84.385,84.4234,20100.0
2013-06-03 12:20:00,87.99,88.09,87.98,88.09,11100.0,84.4234,84.5194,84.4138,84.5194,11100.0
2013-06-03 12:25:00,88.09,88.09,87.97,88.02,11100.0,84.5194,84.5194,84.4042,84.4522,11100.0
2013-06-03 12:30:00,88.06,88.08,87.96,88.0,13500.0,84.4906,84.5098,84.3946,84.433,13500.0
2013-06-03 12:35:00,88.02,88.12,87.99,87.99,10300.0,84.4522,84.5481,84.4234,84.4234,10300.0
2013-06-03 12:40:00,87.99,88.04,87.96,87.99,15500.0,84.4234,84.4714,84.3946,84.4234,15500.0
2013-06-03 12:45:00,87.99,88.17,87.98,88.15,10300.0,84.4234,84.5961,84.4138,84.5769,10300.0
2013-06-03 12:50:00,88.14,88.14,88.05,88.07,8200.0,84.5673,84.5673,84.481,84.5002,8200.0
2013-06-03 12:55:00,88.07,88.07,87.94,88.04,18100.0,84.5002,84.5002,84.3754,84.4714,18100.0
2013-06-03 13:00:00,88.02,88.12,87.98,88.08,13300.0,84.4522,84.5481,84.4138,84.5098,13300.0
2013-06-03 13:05:00,88.07,88.12,88.03,88.1,8500.0,84.5002,84.5481,84.4618,84.5289,8500.0
2013-06-03 13:10:00,88.11,88.11,88.02,88.02,7400.0,84.5385,84.5385,84.4522,84.4522,7400.0
2013-06-03 13:15:00,88.03,88.08,87.99,88.07,6500.0,84.4618,84.5098,84.4234,84.5002,6500.0
2013-06-03 13:20:00,88.06,88.06,87.98,88.0,9000.0,84.4906,84.4906,84.4138,84.433,9000.0
2013-06-03 13:25:00,88.0,88.03,87.97,88.01,9800.0,84.433,84.4618,84.4042,84.4426,9800.0
2013-06-03 13:30:00,88.03,88.09,88.0,88.03,8400.0,84.4618,84.5194,84.433,84.4618,8400.0
2013-06-03 13:35:00,88.03,88.05,87.98,88.02,10900.0,84.4618,84.481,84.4138,84.4522,10900.0
2013-06-03 13:40:00,88.04,88.05,87.97,87.98,11200.0,84.4714,84.481,84.4042,84.4138,11200.0
2013-06-03 13:45:00,88.0,88.09,87.98,88.05,12400.0,84.433,84.5194,84.4138,84.481,12400.0
2013-06-03 13:50:00,88.06,88.18,88.06,88.11,13900.0,84.4906,84.6057,84.4906,84.5385,13900.0
2013-06-03 13:55:00,88.1,88.13,88.02,88.02,11300.0,84.5289,84.5577,84.4522,84.4522,11300.0
2013-06-03 14:00:00,88.04,88.18,87.97,88.16,16600.0,84.4714,84.6057,84.4042,84.5865,16600.0
2013-06-03 14:05:00,88.14,88.28,88.14,88.21,8600.0,84.5673,84.7016,84.5673,84.6345,8600.0
2013-06-03 14:10:00,88.22,88.22,88.13,88.13,7500.0,84.6441,84.6441,84.5577,84.5577,7500.0
2013-06-03 14:15:00,88.13,88.14,88.02,88.05,8200.0,84.5577,84.5673,84.4522,84.481,8200.0
2013-06-03 14:20:00,88.05,88.06,88.03,88.03,10700.0,84.481,84.4906,84.4618,84.4618,10700.0
2013-06-03 14:25:00,88.02,88.14,88.01,88.01,11500.0,84.4522,84.5673,84.4426,84.4426,11500.0
2013-06-03 14:30:00,88.0,88.04,87.99,88.03,17600.0,84.433,84.4714,84.4234,84.4618,17600.0
2013-06-03 14:35:00,88.03,88.1,87.98,88.07,10500.0,84.4618,84.5289,84.4138,84.5002,10500.0
2013-06-03 14:40:00,88.06,88.28,88.06,88.2,10500.0,84.4906,84.7016,84.4906,84.6249,10500.0
2013-06-03 14:45:00,88.17,88.21,88.07,88.07,5600.0,84.5961,84.6345,84.5002,84.5002,5600.0
2013-06-03 14:50:00,88.07,88.23,88.07,88.1,14400.0,84.5002,84.6537,84.5002,84.5289,14400.0
2013-06-03 14:55:00,88.11,88.15,88.05,88.08,13300.0,84.5385,84.5769,84.481,84.5098,13300.0
2013-06-03 15:00:00,88.1,88.22,88.1,88.17,13500.0,84.5289,84.6441,84.5289,84.5961,13500.0
2013-06-03 15:05:00,88.15,88.21,88.06,88.11,15400.0,84.5769,84.6345,84.4906,84.5385,15400.0
2013-06-03 15:10:00,88.11,88.18,88.1,88.15,13100.0,84.5385,84.6057,84.5289,84.5769,13100.0
2013-06-03 15:15:00,88.14,88.3,88.12,88.29,56200.0,84.5673,84.7208,84.5481,84.7112,56200.0
2013-06-03 15:20:00,88.26,88.37,88.26,88.31,18800.0,84.6825,84.788,84.6825,84.7304,18800.0
2013-06-03 15:25:00,88.31,88.34,88.23,88.25,19900.0,84.7304,84.7592,84.6537,84.6729,19900.0
2013-06-03 15:30:00,88.26,88.36,88.24,88.28,25500.0,84.6825,84.7784,84.6633,84.7016,25500.0
2013-06-03 15:35:00,88.28,88.33,88.23,88.26,20200.0,84.7016,84.7496,84.6537,84.6825,20200.0
2013-06-03 15:40:00,88.27,88.36,88.24,88.36,38200.0,84.6921,84.7784,84.6633,84.7784,38200.0
2013-06-03 15:45:00,88.39,88.44,88.33,88.36,32000.0,84.8072,84.8552,84.7496,84.7784,32000.0
2013-06-03 15:50:00,88.36,88.42,88.29,88.4,50700.0,84.7784,84.836,84.7112,84.8168,50700.0
2013-06-03 15:55:00,88.39,88.51,88.34,88.51,68300.0,84.8072,84.9223,84.7592,84.9223,68300.0
2013-06-04 09:30:00,88.37,88.58,88.37,88.51,31900.0,84.788,84.9895,84.788,84.9223,31900.0
2013-06-04 09:35:00,88.52,88.63,88.4,88.4,10900.0,84.9319,85.0375,84.8168,84.8168,10900.0
2013-06-04 09:40:00,88.4,88.76,88.4,88.57,43600.0,84.8168,85.1622,84.8168,84.9799,43600.0
2013-06-04 09:45:00,88.59,88.73,88.55,88.69,17600.0,84.9991,85.1334,84.9607,85.095,17600.0
2013-06-04 09:50:00,88.69,88.7,88.57,88.67,15800.0,85.095,85.1046,84.9799,85.0758,15800.0
2013-06-04 09:55:00,88.67,88.79,88.59,88.79,20400.0,85.0758,85.191,84.9991,85.191,20400.0
2013-06-04 10:00:00,88.78,88.81,88.6,88.65,13200.0,85.1814,85.2102,85.0087,85.0567,13200.0
2013-06-04 10:05:00,88.63,88.68,88.58,88.64,36800.0,85.0375,85.0854,84.9895,85.0471,36800.0
2013-06-04 10:10:00,88.64,88.81,88.64,88.77,7300.0,85.0471,85.2102,85.0471,85.1718,7300.0
2013-06-04 10:15:00,88.74,88.74,88.62,88.67,12800.0,85.143,85.143,85.0279,85.0758,12800.0
2013-06-04 10:20:00,88.65,88.72,88.61,88.72,16200.0,85.0567,85.1238,85.0183,85.1238,16200.0
2013-06-04 10:25:00,88.69,88.73,88.65,88.72,9200.0,85.095,85.1334,85.0567,85.1238,9200.0
2013-06-04 10:30:00,88.75,88.99,88.73,88.87,7200.0,85.1526,85.3829,85.1334,85.2677,7200.0
2013-06-04 10:35:00,88.87,88.87,88.68,88.7,16300.0,85.2677,85.2677,85.0854,85.1046,16300.0
2013-06-04 10:40:00,88.67,88.68,88.62,88.65,11300.0,85.0758,85.0854,85.0279,85.0567,11300.0
2013-06-04 10:45:00,88.65,88.68,88.62,88.64,11500.0,85.0567,85.0854,85.0279,85.0471,11500.0
2013-06-04 10:50:00,88.65,88.69,88.63,88.64,64500.0,85.0567,85.095,85.0375,85.0471,64500.0
2013-06-04 10:55:00,88.64,88.68,88.62,88.66,26500.0,85.0471,85.0854,85.0279,85.0662,26500.0
2013-06-04 11:00:00,88.66,88.73,88.6,88.64,35200.0,85.0662,85.1334,85.0087,85.0471,35200.0
2013-06-04 11:05:00,88.64,88.71,88.64,88.68,25500.0,85.0471,85.1142,85.0471,85.0854,25500.0
2013-06-04 11:10:00,88.67,88.69,88.65,88.69,13400.0,85.0758,85.095,85.0567,85.095,13400.0
2013-06-04 11:15:00,88.67,88.74,88.64,88.64,18700.0,85.0758,85.143,85.0471,85.0471,18700.0
2013-06-04 11:20:00,88.66,88.81,88.62,88.81,17900.0,85.0662,85.2102,85.0279,85.2102,17900.0
2013-06-04 11:25:00,88.78,88.85,88.78,88.79,8200.0,85.1814,85.2485,85.1814,85.191,8200.0
2013-06-04 11:30:00,88.78,88.79,88.68,88.7,7500.0,85.1814,85.191,85.0854,85.1046,7500.0
2013-06-04 11:35:00,88.68,88.72,88.64,88.72,26200.0,85.0854,85.1238,85.0471,85.1238,26200.0
2013-06-04 11:40:00,88.71,88.83,88.66,88.83,8300.0,85.1142,85.2294,85.0662,85.2294,8300.0
2013-06-04 11:45:00,88.83,88.83,88.67,88.73,10500.0,85.2294,85.2294,85.0758,85.1334,10500.0
2013-06-04 11:50:00,88.72,88.85,88.69,88.82,23600.0,85.1238,85.2485,85.095,85.2198,23600.0
2013-06-04 11:55:00,88.81,88.83,88.76,88.76,9500.0,85.2102,85.2294,85.1622,85.1622,9500.0
2013-06-04 12:00:00,88.75,88.76,88.68,88.68,26800.0,85.1526,85.1622,85.0854,85.0854,26800.0
2013-06-04 12:05:00,88.7,88.74,88.68,88.7,23500.0,85.1046,85.143,85.0854,85.1046,23500.0
2013-06-04 12:10:00,88.7,88.79,88.69,88.7,36900.0,85.1046,85.191,85.095,85.1046,36900.0
2013-06-04 12:15:00,88.7,88.74,88.66,88.7,44600.0,85.1046,85.143,85.0662,85.1046,44600.0
2013-06-04 12:20:00,88.71,88.73,88.69,88.7,20000.0,85.1142,85.1334,85.095,85.1046,20000.0
2013-06-04 12:25:00,88.7,88.77,88.68,88.73,27300.0,85.1046,85.1718,85.0854,85.1334,27300.0
2013-06-04 12:30:00,88.71,88.81,88.71,88.75,30500.0,85.1142,85.2102,85.1142,85.1526,30500.0
2013-06-04 12:35:00,88.75,88.78,88.73,88.76,10800.0,85.1526,85.1814,85.1334,85.1622,10800.0
2013-06-04 12:40:00,88.76,88.8,88.69,88.76,23700.0,85.1622,85.2006,85.095,85.1622,23700.0
2013-06-04 12:45:00,88.76,88.77,88.72,88.75,23100.0,85.1622,85.1718,85.1238,85.1526,23100.0
2013-06-04 12:50:00,88.75,88.92,88.73,88.88,34100.0,85.1526,85.3157,85.1334,85.2773,34100.0
2013-06-04 12:55:00,88.89,88.9,88.75,88.9,12300.0,85.2869,85.2965,85.1526,85.2965,12300.0
2013-06-04 13:00:00,88.87,88.87,88.76,88.79,39900.0,85.2677,85.2677,85.1622,85.191,39900.0
2013-06-04 13:05:00,88.79,88.83,88.75,88.82,14800.0,85.191,85.2294,85.1526,85.2198,14800.0
2013-06-04 13:10:00,88.84,88.84,88.76,88.82,9100.0,85.2389,85.2389,85.1622,85.2198,9100.0
2013-06-04 13:15:00,88.85,88.94,88.83,88.9,15500.0,85.2485,85.3349,85.2294,85.2965,15500.0
2013-06-04 13:20:00,88.89,88.94,88.78,88.81,14300.0,85.2869,85.3349,85.1814,85.2102,14300.0
2013-06-04 13:25:00,88.8,88.8,88.63,88.68,63500.0,85.2006,85.2006,85.0375,85.0854,63500.0
2013-06-04 13:30:00,88.69,88.72,88.57,88.58,15700.0,85.095,85.1238,84.9799,84.9895,15700.0
2013-06-04 13:35:00,88.58,88.58,88.53,88.56,28300.0,84.9895,84.9895,84.9415,84.9703,28300.0
2013-06-04 13:40:00,88.57,88.59,88.51,88.58,15900.0,84.9799,84.9991,84.9223,84.9895,15900.0
2013-06-04 13:45:00,88.58,88.6,88.41,88.43,35600.0,84.9895,85.0087,84.8264,84.8456,35600.0
2013-06-04 13:50:00,88.44,88.46,88.41,88.45,30400.0,84.8552,84.8744,84.8264,84.8648,30400.0
2013-06-04 13:55:00,88.43,88.5,88.41,88.48,26600.0,84.8456,84.9127,84.8264,84.8935,26600.0
2013-06-04 14:00:00,88.48,88.5,88.41,88.46,25500.0,84.8935,84.9127,84.8264,84.8744,25500.0
2013-06-04 14:05:00,88.47,88.47,88.34,88.36,32500.0,84.8839,84.8839,84.7592,84.7784,32500.0
2013-06-04 14:10:00,88.32,88.33,88.25,88.29,25800.0,84.74,84.7496,84.6729,84.7112,25800.0
2013-06-04 14:15:00,88.28,88.31,88.24,88.25,33400.0,84.7016,84.7304,84.6633,84.6729,33400.0
2013-06-04 14:20:00,88.26,88.27,88.11,88.13,26200.0,84.6825,84.6921,84.5385,84.5577,26200.0
2013-06-04 14:25:00,88.14,88.17,88.12,88.16,44500.0,84.5673,84.5961,84.5481,84.5865,44500.0
2013-06-04 14:30:00,88.15,88.21,88.14,88.2,18500.0,84.5769,84.6345,84.5673,84.6249,18500.0
2013-06-04 14:35:00,88.2,88.22,88.18,88.22,21500.0,84.6249,84.6441,84.6057,84.6441,21500.0
2013-06-04 14:40:00,88.21,88.29,88.19,88.25,21200.0,84.6345,84.7112,84.6153,84.6729,21200.0
2013-06-04 14:45:00,88.24,88.27,88.24,88.25,16400.0,84.6633,84.6921,84.6633,84.6729,16400.0
2013-06-04 14:50:00,88.25,88.31,88.19,88.25,20600.0,84.6729,84.7304,84.6153,84.6729,20600.0
2013-06-04 14:55:00,88.25,88.28,88.22,88.26,20000.0,84.6729,84.7016,84.6441,84.6825,20000.0
2013-06-04 15:00:00,88.25,88.36,88.23,88.33,25000.0,84.6729,84.7784,84.6537,84.7496,25000.0
2013-06-04 15:05:00,88.33,88.45,88.28,88.3,15200.0,84.7496,84.8648,84.7016,84.7208,15200.0
2013-06-04 15:10:00,88.31,88.33,88.19,88.2,44100.0,84.7304,84.7496,84.6153,84.6249,44100.0
2013-06-04 15:15:00,88.19,88.24,88.18,88.22,26800.0,84.6153,84.6633,84.6057,84.6441,26800.0
2013-06-04 15:20:00,88.23,88.27,88.18,88.19,17700.0,84.6537,84.6921,84.6057,84.6153,17700.0
2013-06-04 15:25:00,88.18,88.31,88.18,88.3,23200.0,84.6057,84.7304,84.6057,84.7208,23200.0
2013-06-04 15:30:00,88.3,88.54,88.3,88.49,37000.0,84.7208,84.9511,84.7208,84.9031,37000.0
2013-06-04 15:35:00,88.48,88.49,88.38,88.39,28200.0,84.8935,84.9031,84.7976,84.8072,28200.0
2013-06-04 15:40:00,88.39,88.48,88.34,88.43,34000.0,84.8072,84.8935,84.7592,84.8456,34000.0
2013-06-04 15:45:00,88.44,88.47,88.37,88.38,35800.0,84.8552,84.8839,84.788,84.7976,35800.0
2013-06-04 15:50:00,88.38,88.4,88.29,88.33,76400.0,84.7976,84.8168,84.7112,84.7496,76400.0
2013-06-04 15:55:00,88.33,88.38,88.24,88.27,111300.0,84.7496,84.7976,84.6633,84.6921,111300.0
2013-06-05 09:30:00,88.09,88.09,87.76,87.89,17900.0,84.5194,84.5194,84.2027,84.3275,17900.0
2013-06-05 09:35:00,87.87,88.23,87.84,88.12,9500.0,84.3083,84.6537,84.2795,84.5481,9500.0
2013-06-05 09:40:00,88.17,88.2,88.0,88.16,8700.0,84.5961,84.6249,84.433,84.5865,8700.0
2013-06-05 09:45:00,88.21,88.35,88.21,88.34,9700.0,84.6345,84.7688,84.6345,84.7592,9700.0
2013-06-05 09:50:00,88.34,88.38,87.94,87.94,19700.0,84.7592,84.7976,84.3754,84.3754,19700.0
2013-06-05 09:55:00,87.93,88.0,87.81,87.82,9400.0,84.3658,84.433,84.2507,84.2603,9400.0
2013-06-05 10:00:00,87.8,88.0,87.79,87.99,16100.0,84.2411,84.433,84.2315,84.4234,16100.0
2013-06-05 10:05:00,88.0,88.12,87.86,87.88,9200.0,84.433,84.5481,84.2987,84.3179,9200.0
2013-06-05 10:10:00,87.89,87.89,87.73,87.73,13900.0,84.3275,84.3275,84.1739,84.1739,13900.0
2013-06-05 10:15:00,87.7,87.78,87.5,87.56,44300.0,84.1452,84.2219,83.9533,84.0108,44300.0
2013-06-05 10:20:00,87.56,87.59,87.5,87.53,14100.0,84.0108,84.0396,83.9533,83.982,14100.0
2013-06-05 10:25:00,87.53,87.59,87.42,87.58,20500.0,83.982,84.0396,83.8765,84.03,20500.0
2013-06-05 10:30:00,87.6,87.67,87.6,87.62,18000.0,84.0492,84.1164,84.0492,84.0684,18000.0
2013-06-05 10:35:00,87.63,87.77,87.55,87.55,8400.0,84.078,84.2123,84.0012,84.0012,8400.0
2013-06-05 10:40:00,87.61,87.69,87.56,87.59,14200.0,84.0588,84.1356,84.0108,84.0396,14200.0
2013-06-05 10:45:00,87.58,87.64,87.48,87.5,39100.0,84.03,84.0876,83.9341,83.9533,39100.0
2013-06-05 10:50:00,87.47,87.5,87.38,87.47,19300.0,83.9245,83.9533,83.8381,83.9245,19300.0
2013-06-05 10:55:00,87.47,87.54,87.46,87.53,10500.0,83.9245,83.9916,83.9149,83.982,10500.0
2013-06-05 11:00:00,87.51,87.51,87.29,87.32,17400.0,83.9629,83.9629,83.7518,83.7806,17400.0
2013-06-05 11:05:00,87.31,87.32,87.16,87.27,22800.0,83.771,83.7806,83.627,83.7326,22800.0
2013-06-05 11:10:00,87.28,87.31,87.24,87.27,10300.0,83.7422,83.771,83.7038,83.7326,10300.0
2013-06-05 11:15:00,87.27,87.33,87.23,87.29,22800.0,83.7326,83.7902,83.6942,83.7518,22800.0
2013-06-05 11:20:00,87.29,87.3,87.21,87.23,14400.0,83.7518,83.7614,83.675,83.6942,14400.0
2013-06-05 11:25:00,87.24,87.3,87.21,87.22,12700.0,83.7038,83.7614,83.675,83.6846,12700.0
2013-06-05 11:30:00,87.22,87.29,87.15,87.18,25200.0,83.6846,83.7518,83.6175,83.6462,25200.0
2013-06-05 11:35:00,87.18,87.3,87.13,87.28,22200.0,83.6462,83.7614,83.5983,83.7422,22200.0
2013-06-05 11:40:00,87.3,87.3,87.22,87.25,23600.0,83.7614,83.7614,83.6846,83.7134,23600.0
2013-06-05 11:45:00,87.25,87.25,87.11,87.2,30000.0,83.7134,83.7134,83.5791,83.6654,30000.0
2013-06-05 11:50:00,87.2,87.2,87.1,87.12,37100.0,83.6654,83.6654,83.5695,83.5887,37100.0
2013-06-05 11:55:00,87.1,87.12,86.82,86.92,38000.0,83.5695,83.5887,83.3008,83.3968,38000.0
2013-06-05 12:00:00,86.93,87.0,86.91,86.96,15900.0,83.4064,83.4735,83.3872,83.4352,15900.0
2013-06-05 12:05:00,86.94,86.94,86.74,86.92,17600.0,83.416,83.416,83.2241,83.3968,17600.0
2013-06-05 12:10:00,86.94,86.94,86.79,86.8,14500.0,83.416,83.416,83.272,83.2816,14500.0
2013-06-05 12:15:00,86.78,86.78,86.62,86.62,27800.0,83.2625,83.2625,83.1089,83.1089,27800.0
2013-06-05 12:20:00,86.64,86.66,86.53,86.65,34600.0,83.1281,83.1473,83.0226,83.1377,34600.0
2013-06-05 12:25:00,86.67,86.71,86.52,86.56,25100.0,83.1569,83.1953,83.013,83.0514,25100.0
2013-06-05 12:30:00,86.56,86.65,86.53,86.59,32000.0,83.0514,83.1377,83.0226,83.0802,32000.0
2013-06-05 12:35:00,86.59,86.62,86.56,86.6,51300.0,83.0802,83.1089,83.0514,83.0897,51300.0
2013-06-05 12:40:00,86.59,86.65,86.55,86.55,52400.0,83.0802,83.1377,83.0418,83.0418,52400.0
2013-06-05 12:45:00,86.55,86.55,86.38,86.38,27800.0,83.0418,83.0418,82.8787,82.8787,27800.0
2013-06-05 12:50:00,86.38,86.39,86.27,86.35,24900.0,82.8787,82.8883,82.7731,82.8499,24900.0
2013-06-05 12:55:00,86.35,86.47,86.35,86.44,14800.0,82.8499,82.965,82.8499,82.9362,14800.0
2013-06-05 13:00:00,86.44,86.59,86.34,86.58,18800.0,82.9362,83.0802,82.8403,83.0706,18800.0
2013-06-05 13:05:00,86.59,86.64,86.58,86.64,17800.0,83.0802,83.1281,83.0706,83.1281,17800.0
2013-06-05 13:10:00,86.65,86.79,86.65,86.79,20800.0,83.1377,83.272,83.1377,83.272,20800.0
2013-06-05 13:15:00,86.79,86.9,86.78,86.9,16200.0,83.272,83.3776,83.2625,83.3776,16200.0
2013-06-05 13:20:00,86.9,86.91,86.85,86.89,24000.0,83.3776,83.3872,83.3296,83.368,24000.0
2013-06-05 13:25:00,86.87,86.98,86.86,86.87,11700.0,83.3488,83.4543,83.3392,83.3488,11700.0
2013-06-05 13:30:00,86.87,86.9,86.84,86.88,20800.0,83.3488,83.3776,83.32,83.3584,20800.0
2013-06-05 13:35:00,86.89,86.95,86.88,86.93,21300.0,83.368,83.4256,83.3584,83.4064,21300.0
2013-06-05 13:40:00,86.94,87.04,86.93,87.0,18800.0,83.416,83.5119,83.4064,83.4735,18800.0
2013-06-05 13:45:00,87.01,87.04,86.97,87.0,44600.0,83.4831,83.5119,83.4447,83.4735,44600.0
2013-06-05 13:50:00,87.02,87.09,86.97,87.01,44400.0,83.4927,83.5599,83.4447,83.4831,44400.0
2013-06-05 13:55:00,86.98,86.98,86.75,86.75,17800.0,83.4543,83.4543,83.2337,83.2337,17800.0
2013-06-05 14:00:00,86.75,86.79,86.65,86.72,28800.0,83.2337,83.272,83.1377,83.2049,28800.0
2013-06-05 14:05:00,86.72,86.81,86.64,86.8,25800.0,83.2049,83.2912,83.1281,83.2816,25800.0
2013-06-05 14:10:00,86.82,86.91,86.78,86.86,32300.0,83.3008,83.3872,83.2625,83.3392,32300.0
2013-06-05 14:15:00,86.85,86.98,86.85,86.97,25600.0,83.3296,83.4543,83.3296,83.4447,25600.0
2013-06-05 14:20:00,86.97,86.98,86.85,86.85,36600.0,83.4447,83.4543,83.3296,83.3296,36600.0
2013-06-05 14:25:00,86.85,86.85,86.67,86.68,16900.0,83.3296,83.3296,83.1569,83.1665,16900.0
2013-06-05 14:30:00,86.65,86.66,86.57,86.6,23700.0,83.1377,83.1473,83.061,83.0897,23700.0
2013-06-05 14:35:00,86.59,86.69,86.56,86.58,22100.0,83.0802,83.1761,83.0514,83.0706,22100.0
2013-06-05 14:40:00,86.58,86.58,86.51,86.58,22900.0,83.0706,83.0706,83.0034,83.0706,22900.0
2013-06-05 14:45:00,86.58,86.65,86.51,86.55,22100.0,83.0706,83.1377,83.0034,83.0418,22100.0
2013-06-05 14:50:00,86.56,86.63,86.44,86.44,30900.0,83.0514,83.1185,82.9362,82.9362,30900.0
2013-06-05 14:55:00,86.42,86.5,86.38,86.5,21100.0,82.917,82.9938,82.8787,82.9938,21100.0
2013-06-05 15:00:00,86.5,86.58,86.38,86.38,31800.0,82.9938,83.0706,82.8787,82.8787,31800.0
2013-06-05 15:05:00,86.38,86.45,86.31,86.33,34500.0,82.8787,82.9458,82.8115,82.8307,34500.0
2013-06-05 15:10:00,86.3,86.31,86.21,86.28,62500.0,82.8019,82.8115,82.7156,82.7827,62500.0
2013-06-05 15:15:00,86.29,86.37,86.26,86.31,29600.0,82.7923,82.8691,82.7635,82.8115,29600.0
2013-06-05 15:20:00,86.3,86.36,86.16,86.36,43400.0,82.8019,82.8595,82.6676,82.8595,43400.0
2013-06-05 15:25:00,86.37,86.47,86.36,86.45,34300.0,82.8691,82.965,82.8595,82.9458,34300.0
2013-06-05 15:30:00,86.46,86.52,86.33,86.34,48300.0,82.9554,83.013,82.8307,82.8403,48300.0
2013-06-05 15:35:00,86.34,86.61,86.34,86.54,50500.0,82.8403,83.0993,82.8403,83.0322,50500.0
2013-06-05 15:40:00,86.53,86.54,86.41,86.42,95800.0,83.0226,83.0322,82.9074,82.917,95800.0
2013-06-05 15:45:00,86.43,86.47,86.29,86.3,71200.0,82.9266,82.965,82.7923,82.8019,71200.0
2013-06-05 15:50:00,86.31,86.35,86.23,86.26,83400.0,82.8115,82.8499,82.7347,82.7635,83400.0
2013-06-05 15:55:00,86.25,86.45,86.17,86.2,147700.0,82.7539,82.9458,82.6772,82.706,147700.0
2013-06-06 09:30:00,85.35,85.69,85.04,85.18,136800.0,81.8904,82.2166,81.593,81.7273,136800.0
2013-06-06 09:35:00,85.14,85.4,85.11,85.16,129400.0,81.6889,81.9384,81.6601,81.7081,129400.0
2013-06-06 09:40:00,85.14,85.23,85.12,85.16,46600.0,81.6889,81.7753,81.6697,81.7081,46600.0
2013-06-06 09:45:00,85.15,85.25,85.13,85.24,142700.0,81.6985,81.7945,81.6793,81.7849,142700.0
2013-06-06 09:50:00,85.25,85.35,85.14,85.3,95600.0,81.7945,81.8904,81.6889,81.8424,95600.0
2013-06-06 09:55:00,85.28,85.33,85.22,85.3,38300.0,81.8233,81.8712,81.7657,81.8424,38300.0
2013-06-06 10:00:00,85.3,85.36,85.25,85.29,77600.0,81.8424,81.9,81.7945,81.8328,77600.0
2013-06-06 10:05:00,85.3,85.51,85.29,85.39,91500.0,81.8424,82.0439,81.8328,81.9288,91500.0
2013-06-06 10:10:00,85.39,85.52,85.25,85.34,208800.0,81.9288,82.0535,81.7945,81.8808,208800.0
2013-06-06 10:15:00,85.34,85.45,85.25,85.36,58800.0,81.8808,81.9864,81.7945,81.9,58800.0
2013-06-06 10:20:00,85.39,85.39,85.19,85.26,58700.0,81.9288,81.9288,81.7369,81.8041,58700.0
2013-06-06 10:25:00,85.25,85.28,85.14,85.21,38500.0,81.7945,81.8233,81.6889,81.7561,38500.0
2013-06-06 10:30:00,85.21,85.3,85.18,85.2,72500.0,81.7561,81.8424,81.7273,81.7465,72500.0
2013-06-06 10:35:00,85.2,85.23,85.18,85.19,60800.0,81.7465,81.7753,81.7273,81.7369,60800.0
2013-06-06 10:40:00,85.19,85.48,85.18,85.4,59300.0,81.7369,82.0151,81.7273,81.9384,59300.0
2013-06-06 10:45:00,85.4,85.65,85.36,85.65,28500.0,81.9384,82.1783,81.9,82.1783,28500.0
2013-06-06 10:50:00,85.64,85.67,85.44,85.49,32300.0,82.1687,82.1974,81.9768,82.0247,32300.0
2013-06-06 10:55:00,85.5,85.69,85.48,85.68,75500.0,82.0343,82.2166,82.0151,82.207,75500.0
2013-06-06 11:00:00,85.68,85.79,85.62,85.79,32000.0,82.207,82.3126,82.1495,82.3126,32000.0
2013-06-06 11:05:00,85.77,85.91,85.74,85.91,21900.0,82.2934,82.4277,82.2646,82.4277,21900.0
2013-06-06 11:10:00,85.91,86.07,85.89,86.07,18700.0,82.4277,82.5812,82.4085,82.5812,18700.0
2013-06-06 11:15:00,86.08,86.34,86.08,86.12,43300.0,82.5908,82.8403,82.5908,82.6292,43300.0
2013-06-06 11:20:00,86.12,86.21,86.07,86.1,62400.0,82.6292,82.7156,82.5812,82.61,62400.0
2013-06-06 11:25:00,86.1,86.13,85.96,86.12,45400.0,82.61,82.6388,82.4757,82.6292,45400.0
2013-06-06 11:30:00,86.14,86.26,86.14,86.26,9600.0,82.6484,82.7635,82.6484,82.7635,9600.0
2013-06-06 11:35:00,86.28,86.54,86.28,86.45,40800.0,82.7827,83.0322,82.7827,82.9458,40800.0
2013-06-06 11:40:00,86.49,86.7,86.48,86.6,28200.0,82.9842,83.1857,82.9746,83.0897,28200.0
2013-06-06 11:45:00,86.6,86.68,86.38,86.49,34700.0,83.0897,83.1665,82.8787,82.9842,34700.0
2013-06-06 11:50:00,86.52,86.58,86.39,86.52,25000.0,83.013,83.0706,82.8883,83.013,25000.0
2013-06-06 11:55:00,86.55,86.55,86.13,86.3,110600.0,83.0418,83.0418,82.6388,82.8019,110600.0
2013-06-06 12:00:00,86.27,86.32,86.14,86.16,53800.0,82.7731,82.8211,82.6484,82.6676,53800.0
2013-06-06 12:05:00,86.19,86.38,86.11,86.18,58400.0,82.6964,82.8787,82.6196,82.6868,58400.0
2013-06-06 12:10:00,86.18,86.26,86.15,86.2,24300.0,82.6868,82.7635,82.658,82.706,24300.0
2013-06-06 12:15:00,86.21,86.22,86.02,86.1,30200.0,82.7156,82.7251,82.5333,82.61,30200.0
2013-06-06 12:20:00,86.08,86.12,85.9,85.9,14400.0,82.5908,82.6292,82.4181,82.4181,14400.0
2013-06-06 12:25:00,85.88,86.04,85.71,86.01,26600.0,82.3989,82.5524,82.2358,82.5237,26600.0
2013-06-06 12:30:00,86.0,86.06,85.91,86.06,46400.0,82.5141,82.5716,82.4277,82.5716,46400.0
2013-06-06 12:35:00,86.07,86.26,86.07,86.11,11700.0,82.5812,82.7635,82.5812,82.6196,11700.0
2013-06-06 12:40:00,86.13,86.22,86.13,86.22,22900.0,82.6388,82.7251,82.6388,82.7251,22900.0
2013-06-06 12:45:00,86.21,86.21,86.01,86.13,12300.0,82.7156,82.7156,82.5237,82.6388,12300.0
2013-06-06 12:50:00,86.14,86.16,85.87,85.97,18700.0,82.6484,82.6676,82.3893,82.4853,18700.0
2013-06-06 12:55:00,85.96,86.02,85.91,86.02,11500.0,82.4757,82.5333,82.4277,82.5333,11500.0
2013-06-06 13:00:00,86.04,86.22,86.04,86.22,10200.0,82.5524,82.7251,82.5524,82.7251,10200.0
2013-06-06 13:05:00,86.23,86.42,86.2,86.38,19000.0,82.7347,82.917,82.706,82.8787,19000.0
2013-06-06 13:10:00,86.38,86.49,86.37,86.48,25900.0,82.8787,82.9842,82.8691,82.9746,25900.0
2013-06-06 13:15:00,86.45,86.45,86.33,86.34,22400.0,82.9458,82.9458,82.8307,82.8403,22400.0
2013-06-06 13:20:00,86.34,86.34,86.2,86.21,19600.0,82.8403,82.8403,82.706,82.7156,19600.0
2013-06-06 13:25:00,86.2,86.21,86.12,86.16,6900.0,82.706,82.7156,82.6292,82.6676,6900.0
2013-06-06 13:30:00,86.16,86.3,86.14,86.29,6000.0,82.6676,82.8019,82.6484,82.7923,6000.0
2013-06-06 13:35:00,86.28,86.32,86.24,86.27,17900.0,82.7827,82.8211,82.7443,82.7731,17900.0
2013-06-06 13:40:00,86.29,86.32,86.24,86.3,10000.0,82.7923,82.8211,82.7443,82.8019,10000.0
2013-06-06 13:45:00,86.3,86.33,86.22,86.25,39300.0,82.8019,82.8307,82.7251,82.7539,39300.0
2013-06-06 13:50:00,86.25,86.3,86.22,86.27,16800.0,82.7539,82.8019,82.7251,82.7731,16800.0
2013-06-06 13:55:00,86.27,86.3,86.21,86.28,10900.0,82.7731,82.8019,82.7156,82.7827,10900.0
2013-06-06 14:00:00,86.3,86.3,86.22,86.25,36500.0,82.8019,82.8019,82.7251,82.7539,36500.0
2013-06-06 14:05:00,86.27,86.32,86.25,86.26,26900.0,82.7731,82.8211,82.7539,82.7635,26900.0
2013-06-06 14:10:00,86.25,86.31,86.25,86.27,29500.0,82.7539,82.8115,82.7539,82.7731,29500.0
2013-06-06 14:15:00,86.27,86.38,86.25,86.33,18400.0,82.7731,82.8787,82.7539,82.8307,18400.0
2013-06-06 14:20:00,86.33,86.41,86.32,86.39,20700.0,82.8307,82.9074,82.8211,82.8883,20700.0
2013-06-06 14:25:00,86.39,86.52,86.37,86.52,26200.0,82.8883,83.013,82.8691,83.013,26200.0
2013-06-06 14:30:00,86.51,86.53,86.33,86.34,19000.0,83.0034,83.0226,82.8307,82.8403,19000.0
2013-06-06 14:35:00,86.35,86.41,86.35,86.36,9400.0,82.8499,82.9074,82.8499,82.8595,9400.0
2013-06-06 14:40:00,86.36,86.43,86.36,86.42,19700.0,82.8595,82.9266,82.8595,82.917,19700.0
2013-06-06 14:45:00,86.42,86.48,86.3,86.47,29800.0,82.917,82.9746,82.8019,82.965,29800.0
2013-06-06 14:50:00,86.45,86.53,86.33,86.33,30800.0,82.9458,83.0226,82.8307,82.8307,30800.0
2013-06-06 14:55:00,86.32,86.35,86.25,86.3,17200.0,82.8211,82.8499,82.7539,82.8019,17200.0
2013-06-06 15:00:00,86.29,86.33,86.25,86.31,47700.0,82.7923,82.8307,82.7539,82.8115,47700.0
2013-06-06 15:05:00,86.32,86.4,86.28,86.38,41600.0,82.8211,82.8979,82.7827,82.8787,41600.0
2013-06-06 15:10:00,86.39,86.47,86.38,86.46,38900.0,82.8883,82.965,82.8787,82.9554,38900.0
2013-06-06 15:15:00,86.45,86.64,86.45,86.63,51100.0,82.9458,83.1281,82.9458,83.1185,51100.0
2013-06-06 15:20:00,86.63,86.78,86.63,86.74,42500.0,83.1185,83.2625,83.1185,83.2241,42500.0
2013-06-06 15:25:00,86.74,86.82,86.65,86.79,48000.0,83.2241,83.3008,83.1377,83.272,48000.0
2013-06-06 15:30:00,86.8,86.86,86.79,86.82,47600.0,83.2816,83.3392,83.272,83.3008,47600.0
2013-06-06 15:35:00,86.82,86.98,86.82,86.96,40200.0,83.3008,83.4543,83.3008,83.4352,40200.0
2013-06-06 15:40:00,86.95,87.13,86.95,87.13,101400.0,83.4256,83.5983,83.4256,83.5983,101400.0
2013-06-06 15:45:00,87.13,87.17,86.69,86.79,158200.0,83.5983,83.6366,83.1761,83.272,158200.0
2013-06-06 15:50:00,86.8,86.84,86.72,86.84,144700.0,83.2816,83.32,83.2049,83.32,144700.0
2013-06-06 15:55:00,86.84,86.99,86.76,86.96,141000.0,83.32,83.4639,83.2433,83.4352,141000.0
2013-06-07 09:30:00,84.98,85.31,84.8,85.18,1591500.0,81.5354,81.852,81.3627,81.7273,1591500.0
2013-06-07 09:35:00,85.18,85.49,85.02,85.4,680900.0,81.7273,82.0247,81.5738,81.9384,680900.0
2013-06-07 09:40:00,85.41,85.44,85.1,85.21,281000.0,81.948,81.9768,81.6505,81.7561,281000.0
2013-06-07 09:45:00,85.22,85.33,85.09,85.13,317400.0,81.7657,81.8712,81.641,81.6793,317400.0
2013-06-07 09:50:00,85.13,85.3,85.02,85.17,212300.0,81.6793,81.8424,81.5738,81.7177,212300.0
2013-06-07 09:55:00,85.18,85.3,85.16,85.28,141900.0,81.7273,81.8424,81.7081,81.8233,141900.0
2013-06-07 10:00:00,85.3,85.47,85.22,85.36,381500.0,81.8424,82.0055,81.7657,81.9,381500.0
2013-06-07 10:05:00,85.36,85.45,85.35,85.42,134600.0,81.9,81.9864,81.8904,81.9576,134600.0
2013-06-07 10:10:00,85.44,85.5,85.34,85.45,450500.0,81.9768,82.0343,81.8808,81.9864,450500.0
2013-06-07 10:15:00,85.45,85.5,85.43,85.48,186100.0,81.9864,82.0343,81.9672,82.0151,186100.0
2013-06-07 10:20:00,85.5,85.5,85.3,85.3,128300.0,82.0343,82.0343,81.8424,81.8424,128300.0
2013-06-07 10:25:00,85.31,85.41,85.3,85.35,92300.0,81.852,81.948,81.8424,81.8904,92300.0
2013-06-07 10:30:00,85.35,85.5,85.35,85.48,91800.0,81.8904,82.0343,81.8904,82.0151,91800.0
2013-06-07 10:35:00,85.48,85.55,85.4,85.45,328700.0,82.0151,82.0823,81.9384,81.9864,328700.0
2013-06-07 10:40:00,85.45,85.5,85.41,85.45,117200.0,81.9864,82.0343,81.948,81.9864,117200.0
2013-06-07 10:45:00,85.45,85.45,85.19,85.29,168000.0,81.9864,81.9864,81.7369,81.8328,168000.0
2013-06-07 10:50:00,85.3,85.39,85.29,85.38,60900.0,81.8424,81.9288,81.8328,81.9192,60900.0
2013-06-07 10:55:00,85.37,85.39,85.35,85.38,41200.0,81.9096,81.9288,81.8904,81.9192,41200.0
2013-06-07 11:00:00,85.37,85.5,85.37,85.49,97200.0,81.9096,82.0343,81.9096,82.0247,97200.0
2013-06-07 11:05:00,85.48,85.5,85.4,85.42,88100.0,82.0151,82.0343,81.9384,81.9576,88100.0
2013-06-07 11:10:00,85.42,85.42,85.33,85.39,58100.0,81.9576,81.9576,81.8712,81.9288,58100.0
2013-06-07 11:15:00,85.4,85.41,85.36,85.39,78100.0,81.9384,81.948,81.9,81.9288,78100.0
2013-06-07 11:20:00,85.4,85.41,85.33,85.38,47700.0,81.9384,81.948,81.8712,81.9192,47700.0
2013-06-07 11:25:00,85.39,85.4,85.3,85.37,83300.0,81.9288,81.9384,81.8424,81.9096,83300.0
2013-06-07 11:30:00,85.38,85.4,85.35,85.39,60500.0,81.9192,81.9384,81.8904,81.9288,60500.0
2013-06-07 11:35:00,85.4,85.42,85.38,85.39,90500.0,81.9384,81.9576,81.9192,81.9288,90500.0
2013-06-07 11:40:00,85.39,85.45,85.31,85.35,67200.0,81.9288,81.9864,81.852,81.8904,67200.0
2013-06-07 11:45:00,85.34,85.35,85.21,85.23,64400.0,81.8808,81.8904,81.7561,81.7753,64400.0
2013-06-07 11:50:00,85.23,85.36,85.23,85.34,40900.0,81.7753,81.9,81.7753,81.8808,40900.0
2013-06-07 11:55:00,85.35,85.35,85.17,85.18,84700.0,81.8904,81.8904,81.7177,81.7273,84700.0
2013-06-07 12:00:00,85.19,85.2,85.1,85.16,575000.0,81.7369,81.7465,81.6505,81.7081,575000.0
2013-06-07 12:05:00,85.16,85.17,84.86,84.98,248000.0,81.7081,81.7177,81.4203,81.5354,248000.0
2013-06-07 12:10:00,84.99,85.0,84.9,84.95,75200.0,81.545,81.5546,81.4587,81.5066,75200.0
2013-06-07 12:15:00,84.95,84.98,84.9,84.96,111200.0,81.5066,81.5354,81.4587,81.5162,111200.0
2013-06-07 12:20:00,84.96,84.98,84.9,84.96,75900.0,81.5162,81.5354,81.4587,81.5162,75900.0
2013-06-07 12:25:00,84.96,84.96,84.85,84.87,89000.0,81.5162,81.5162,81.4107,81.4299,89000.0
2013-06-07 12:30:00,84.87,84.89,84.75,84.77,136200.0,81.4299,81.4491,81.3147,81.3339,136200.0
2013-06-07 12:35:00,84.76,84.79,84.75,84.78,152400.0,81.3243,81.3531,81.3147,81.3435,152400.0
2013-06-07 12:40:00,84.78,84.85,84.77,84.82,54000.0,81.3435,81.4107,81.3339,81.3819,54000.0
2013-06-07 12:45:00,84.81,84.81,84.75,84.76,61600.0,81.3723,81.3723,81.3147,81.3243,61600.0
2013-06-07 12:50:00,84.77,84.85,84.75,84.81,51400.0,81.3339,81.4107,81.3147,81.3723,51400.0
2013-06-07 12:55:00,84.81,84.81,84.76,84.78,18600.0,81.3723,81.3723,81.3243,81.3435,18600.0
2013-06-07 13:00:00,84.78,84.83,84.76,84.82,51700.0,81.3435,81.3915,81.3243,81.3819,51700.0
2013-06-07 13:05:00,84.81,84.82,84.75,84.76,46700.0,81.3723,81.3819,81.3147,81.3243,46700.0
2013-06-07 13:10:00,84.76,84.79,84.75,84.78,41000.0,81.3243,81.3531,81.3147,81.3435,41000.0
2013-06-07 13:15:00,84.77,84.8,84.77,84.78,41900.0,81.3339,81.3627,81.3339,81.3435,41900.0
2013-06-07 13:20:00,84.79,84.79,84.75,84.75,163300.0,81.3531,81.3531,81.3147,81.3147,163300.0
2013-06-07 13:25:00,84.76,84.8,84.75,84.77,286700.0,81.3243,81.3627,81.3147,81.3339,286700.0
2013-06-07 13:30:00,84.77,84.94,84.75,84.89,112600.0,81.3339,81.497,81.3147,81.4491,112600.0
2013-06-07 13:35:00,84.9,84.97,84.83,84.84,56000.0,81.4587,81.5258,81.3915,81.4011,56000.0
2013-06-07 13:40:00,84.84,84.92,84.82,84.86,42900.0,81.4011,81.4778,81.3819,81.4203,42900.0
2013-06-07 13:45:00,84.87,84.87,84.77,84.86,63800.0,81.4299,81.4299,81.3339,81.4203,63800.0
2013-06-07 13:50:00,84.86,84.87,84.8,84.84,44600.0,81.4203,81.4299,81.3627,81.4011,44600.0
2013-06-07 13:55:00,84.83,84.88,84.82,84.86,59800.0,81.3915,81.4395,81.3819,81.4203,59800.0
2013-06-07 14:00:00,84.87,84.95,84.86,84.9,139300.0,81.4299,81.5066,81.4203,81.4587,139300.0
2013-06-07 14:05:00,84.91,84.98,84.88,84.98,147600.0,81.4682,81.5354,81.4395,81.5354,147600.0
2013-06-07 14:10:00,84.98,84.99,84.94,84.98,109800.0,81.5354,81.545,81.497,81.5354,109800.0
2013-06-07 14:15:00,84.98,85.12,84.97,85.03,106500.0,81.5354,81.6697,81.5258,81.5834,106500.0
2013-06-07 14:20:00,85.04,85.04,84.91,84.97,109000.0,81.593,81.593,81.4682,81.5258,109000.0
2013-06-07 14:25:00,84.97,85.07,84.94,85.07,62700.0,81.5258,81.6218,81.497,81.6218,62700.0
2013-06-07 14:30:00,85.07,85.14,85.04,85.12,113700.0,81.6218,81.6889,81.593,81.6697,113700.0
2013-06-07 14:35:00,85.12,85.19,85.11,85.19,66900.0,81.6697,81.7369,81.6601,81.7369,66900.0
2013-06-07 14:40:00,85.19,85.22,85.13,85.21,86200.0,81.7369,81.7657,81.6793,81.7561,86200.0
2013-06-07 14:45:00,85.2,85.2,85.02,85.15,72100.0,81.7465,81.7465,81.5738,81.6985,72100.0
2013-06-07 14:50:00,85.15,85.2,85.1,85.2,56000.0,81.6985,81.7465,81.6505,81.7465,56000.0
2013-06-07 14:55:00,85.19,85.22,85.16,85.18,64500.0,81.7369,81.7657,81.7081,81.7273,64500.0
2013-06-07 15:00:00,85.19,85.23,85.15,85.16,99800.0,81.7369,81.7753,81.6985,81.7081,99800.0
2013-06-07 15:05:00,85.17,85.2,85.16,85.19,120300.0,81.7177,81.7465,81.7081,81.7369,120300.0
2013-06-07 15:10:00,85.18,85.19,84.97,85.02,155000.0,81.7273,81.7369,81.5258,81.5738,155000.0
2013-06-07 15:15:00,85.03,85.07,84.97,84.97,97500.0,81.5834,81.6218,81.5258,81.5258,97500.0
2013-06-07 15:20:00,84.97,84.97,84.88,84.88,77400.0,81.5258,81.5258,81.4395,81.4395,77400.0
2013-06-07 15:25:00,84.89,84.93,84.84,84.93,88100.0,81.4491,81.4874,81.4011,81.4874,88100.0
2013-06-07 15:30:00,84.92,84.98,84.9,84.96,66200.0,81.4778,81.5354,81.4587,81.5162,66200.0
2013-06-07 15:35:00,84.95,84.96,84.76,84.77,162900.0,81.5066,81.5162,81.3243,81.3339,162900.0
2013-06-07 15:40:00,84.77,84.77,84.52,84.62,465400.0,81.3339,81.3339,81.0941,81.19,465400.0
2013-06-07 15:45:00,84.61,84.69,84.56,84.67,200400.0,81.1804,81.2572,81.1324,81.238,200400.0
2013-06-07 15:50:00,84.67,84.67,84.5,84.52,353900.0,81.238,81.238,81.0749,81.0941,353900.0
2013-06-07 15:55:00,84.52,84.82,84.5,84.59,579400.0,81.0941,81.3819,81.0749,81.1612,579400.0
2013-06-10 09:30:00,84.95,85.13,84.81,85.03,115300.0,81.5066,81.6793,81.3723,81.5834,115300.0
2013-06-10 09:35:00,85.03,85.07,84.93,84.94,74200.0,81.5834,81.6218,81.4874,81.497,74200.0
2013-06-10 09:40:00,84.91,85.02,84.88,84.95,91300.0,81.4682,81.5738,81.4395,81.5066,91300.0
2013-06-10 09:45:00,84.95,84.97,84.8,84.87,74300.0,81.5066,81.5258,81.3627,81.4299,74300.0
2013-06-10 09:50:00,84.87,84.9,84.84,84.88,51000.0,81.4299,81.4587,81.4011,81.4395,51000.0
2013-06-10 09:55:00,84.89,84.89,84.81,84.87,42100.0,81.4491,81.4491,81.3723,81.4299,42100.0
2013-06-10 10:00:00,84.87,84.88,84.75,84.82,68600.0,81.4299,81.4395,81.3147,81.3819,68600.0
2013-06-10 10:05:00,84.82,84.84,84.77,84.81,79600.0,81.3819,81.4011,81.3339,81.3723,79600.0
2013-06-10 10:10:00,84.81,84.83,84.78,84.81,47100.0,81.3723,81.3915,81.3435,81.3723,47100.0
2013-06-10 10:15:00,84.82,84.92,84.8,84.91,77500.0,81.3819,81.4778,81.3627,81.4682,77500.0
2013-06-10 10:20:00,84.93,84.95,84.86,84.9,38800.0,81.4874,81.5066,81.4203,81.4587,38800.0
2013-06-10 10:25:00,84.9,84.95,84.86,84.93,25000.0,81.4587,81.5066,81.4203,81.4874,25000.0
2013-06-10 10:30:00,84.95,84.97,84.92,84.96,26700.0,81.5066,81.5258,81.4778,81.5162,26700.0
2013-06-10 10:35:00,84.97,85.16,84.96,85.14,58300.0,81.5258,81.7081,81.5162,81.6889,58300.0
2013-06-10 10:40:00,85.15,85.15,85.04,85.13,46500.0,81.6985,81.6985,81.593,81.6793,46500.0
2013-06-10 10:45:00,85.12,85.26,85.1,85.25,62900.0,81.6697,81.8041,81.6505,81.7945,62900.0
2013-06-10 10:50:00,85.25,85.27,85.18,85.2,37000.0,81.7945,81.8137,81.7273,81.7465,37000.0
2013-06-10 10:55:00,85.22,85.27,85.15,85.22,33200.0,81.7657,81.8137,81.6985,81.7657,33200.0
2013-06-10 11:00:00,85.22,85.31,85.22,85.24,46300.0,81.7657,81.852,81.7657,81.7849,46300.0
2013-06-10 11:05:00,85.24,85.31,85.24,85.29,26900.0,81.7849,81.852,81.7849,81.8328,26900.0
2013-06-10 11:10:00,85.29,85.31,85.25,85.3,41100.0,81.8328,81.852,81.7945,81.8424,41100.0
2013-06-10 11:15:00,85.3,85.3,85.2,85.23,24800.0,81.8424,81.8424,81.7465,81.7753,24800.0
2013-06-10 11:20:00,85.23,85.29,85.2,85.2,27400.0,81.7753,81.8328,81.7465,81.7465,27400.0
2013-06-10 11:25:00,85.22,85.28,85.22,85.26,53300.0,81.7657,81.8233,81.7657,81.8041,53300.0
2013-06-10 11:30:00,85.25,85.29,85.2,85.24,28600.0,81.7945,81.8328,81.7465,81.7849,28600.0
2013-06-10 11:35:00,85.25,85.27,85.21,85.21,19800.0,81.7945,81.8137,81.7561,81.7561,19800.0
2013-06-10 11:40:00,85.2,85.27,85.18,85.26,17100.0,81.7465,81.8137,81.7273,81.8041,17100.0
2013-06-10 11:45:00,85.27,85.31,85.25,85.29,26500.0,81.8137,81.852,81.7945,81.8328,26500.0
2013-06-10 11:50:00,85.3,85.4,85.27,85.3,31500.0,81.8424,81.9384,81.8137,81.8424,31500.0
2013-06-10 11:55:00,85.3,85.31,85.23,85.28,24100.0,81.8424,81.852,81.7753,81.8233,24100.0
2013-06-10 12:00:00,85.27,85.37,85.27,85.37,30500.0,81.8137,81.9096,81.8137,81.9096,30500.0
2013-06-10 12:05:00,85.38,85.42,85.37,85.37,24800.0,81.9192,81.9576,81.9096,81.9096,24800.0
2013-06-10 12:10:00,85.37,85.42,85.37,85.4,41700.0,81.9096,81.9576,81.9096,81.9384,41700.0
2013-06-10 12:15:00,85.4,85.5,85.38,85.49,55000.0,81.9384,82.0343,81.9192,82.0247,55000.0
2013-06-10 12:20:00,85.48,85.5,85.45,85.45,56200.0,82.0151,82.0343,81.9864,81.9864,56200.0
2013-06-10 12:25:00,85.46,85.49,85.37,85.43,26300.0,81.996,82.0247,81.9096,81.9672,26300.0
2013-06-10 12:30:00,85.41,85.46,85.4,85.42,17800.0,81.948,81.996,81.9384,81.9576,17800.0
2013-06-10 12:35:00,85.42,85.46,85.41,85.44,17300.0,81.9576,81.996,81.948,81.9768,17300.0
2013-06-10 12:40:00,85.44,85.5,85.41,85.48,28000.0,81.9768,82.0343,81.948,82.0151,28000.0
2013-06-10 12:45:00,85.48,85.54,85.47,85.53,38900.0,82.0151,82.0727,82.0055,82.0631,38900.0
2013-06-10 12:50:00,85.53,85.55,85.41,85.51,57000.0,82.0631,82.0823,81.948,82.0439,57000.0
2013-06-10 12:55:00,85.52,85.55,85.44,85.46,37300.0,82.0535,82.0823,81.9768,81.996,37300.0
2013-06-10 13:00:00,85.46,85.5,85.43,85.49,11900.0,81.996,82.0343,81.9672,82.0247,11900.0
2013-06-10 13:05:00,85.48,85.52,85.47,85.49,16400.0,82.0151,82.0535,82.0055,82.0247,16400.0
2013-06-10 13:10:00,85.49,85.49,85.42,85.43,17000.0,82.0247,82.0247,81.9576,81.9672,17000.0
2013-06-10 13:15:00,85.43,85.49,85.42,85.46,11700.0,81.9672,82.0247,81.9576,81.996,11700.0
2013-06-10 13:20:00,85.45,85.49,85.45,85.46,9300.0,81.9864,82.0247,81.9864,81.996,9300.0
2013-06-10 13:25:00,85.47,85.5,85.45,85.46,14000.0,82.0055,82.0343,81.9864,81.996,14000.0
2013-06-10 13:30:00,85.45,85.48,85.38,85.41,34400.0,81.9864,82.0151,81.9192,81.948,34400.0
2013-06-10 13:35:00,85.42,85.42,85.34,85.37,22100.0,81.9576,81.9576,81.8808,81.9096,22100.0
2013-06-10 13:40:00,85.37,85.44,85.34,85.41,17000.0,81.9096,81.9768,81.8808,81.948,17000.0
2013-06-10 13:45:00,85.42,85.51,85.41,85.48,61400.0,81.9576,82.0439,81.948,82.0151,61400.0
2013-06-10 13:50:00,85.48,85.49,85.43,85.48,15500.0,82.0151,82.0247,81.9672,82.0151,15500.0
2013-06-10 13:55:00,85.48,85.49,85.47,85.49,12200.0,82.0151,82.0247,82.0055,82.0247,12200.0
2013-06-10 14:00:00,85.48,85.52,85.46,85.47,25800.0,82.0151,82.0535,81.996,82.0055,25800.0
2013-06-10 14:05:00,85.46,85.52,85.45,85.5,53100.0,81.996,82.0535,81.9864,82.0343,53100.0
2013-06-10 14:10:00,85.5,85.51,85.43,85.5,69000.0,82.0343,82.0439,81.9672,82.0343,69000.0
2013-06-10 14:15:00,85.5,85.52,85.48,85.5,31200.0,82.0343,82.0535,82.0151,82.0343,31200.0
2013-06-10 14:20:00,85.5,85.53,85.5,85.51,23000.0,82.0343,82.0631,82.0343,82.0439,23000.0
2013-06-10 14:25:00,85.51,85.6,85.51,85.6,53500.0,82.0439,82.1303,82.0439,82.1303,53500.0
2013-06-10 14:30:00,85.6,85.67,85.58,85.6,36300.0,82.1303,82.1974,82.1111,82.1303,36300.0
2013-06-10 14:35:00,85.58,85.61,85.52,85.52,18200.0,82.1111,82.1399,82.0535,82.0535,18200.0
2013-06-10 14:40:00,85.53,85.57,85.5,85.5,70100.0,82.0631,82.1015,82.0343,82.0343,70100.0
2013-06-10 14:45:00,85.51,85.63,85.5,85.62,35500.0,82.0439,82.1591,82.0343,82.1495,35500.0
2013-06-10 14:50:00,85.62,85.75,85.6,85.75,30400.0,82.1495,82.2742,82.1303,82.2742,30400.0
2013-06-10 14:55:00,85.73,85.83,85.71,85.83,38600.0,82.255,82.351,82.2358,82.351,38600.0
2013-06-10 15:00:00,85.82,85.89,85.77,85.87,51800.0,82.3414,82.4085,82.2934,82.3893,51800.0
2013-06-10 15:05:00,85.88,85.98,85.83,85.85,67900.0,82.3989,82.4949,82.351,82.3701,67900.0
2013-06-10 15:10:00,85.87,85.91,85.84,85.9,32900.0,82.3893,82.4277,82.3606,82.4181,32900.0
2013-06-10 15:15:00,85.9,85.93,85.88,85.93,70100.0,82.4181,82.4469,82.3989,82.4469,70100.0
2013-06-10 15:20:00,85.94,85.98,85.85,85.91,53600.0,82.4565,82.4949,82.3701,82.4277,53600.0
2013-06-10 15:25:00,85.91,85.98,85.87,85.98,68200.0,82.4277,82.4949,82.3893,82.4949,68200.0
2013-06-10 15:30:00,85.98,86.01,85.94,85.98,76600.0,82.4949,82.5237,82.4565,82.4949,76600.0
2013-06-10 15:35:00,85.97,85.99,85.91,85.93,98200.0,82.4853,82.5045,82.4277,82.4469,98200.0
2013-06-10 15:40:00,85.92,85.96,85.92,85.96,113700.0,82.4373,82.4757,82.4373,82.4757,113700.0
2013-06-10 15:45:00,85.95,85.96,85.87,85.9,110900.0,82.4661,82.4757,82.3893,82.4181,110900.0
2013-06-10 15:50:00,85.89,85.93,85.78,85.79,201900.0,82.4085,82.4469,82.303,82.3126,201900.0
2013-06-10 15:55:00,85.78,85.87,85.7,85.79,180900.0,82.303,82.3893,82.2262,82.3126,180900.0
2013-06-11 09:30:00,85.07,85.14,84.5,84.8,72900.0,81.6218,81.6889,81.0749,81.3627,72900.0
2013-06-11 09:35:00,84.67,84.95,84.5,84.52,54300.0,81.238,81.5066,81.0749,81.0941,54300.0
2013-06-11 09:40:00,84.63,84.95,84.52,84.81,37100.0,81.1996,81.5066,81.0941,81.3723,37100.0
2013-06-11 09:45:00,84.79,84.87,84.75,84.78,23400.0,81.3531,81.4299,81.3147,81.3435,23400.0
2013-06-11 09:50:00,84.79,84.87,84.74,84.78,32700.0,81.3531,81.4299,81.3051,81.3435,32700.0
2013-06-11 09:55:00,84.78,84.89,84.75,84.89,27400.0,81.3435,81.4491,81.3147,81.4491,27400.0
2013-06-11 10:00:00,84.9,85.03,84.82,85.0,26100.0,81.4587,81.5834,81.3819,81.5546,26100.0
2013-06-11 10:05:00,85.0,85.11,84.89,84.95,39100.0,81.5546,81.6601,81.4491,81.5066,39100.0
2013-06-11 10:10:00,84.93,85.03,84.82,84.94,52400.0,81.4874,81.5834,81.3819,81.497,52400.0
2013-06-11 10:15:00,84.95,84.95,84.89,84.93,34000.0,81.5066,81.5066,81.4491,81.4874,34000.0
2013-06-11 10:20:00,84.93,84.95,84.89,84.94,51200.0,81.4874,81.5066,81.4491,81.497,51200.0
2013-06-11 10:25:00,84.94,85.07,84.85,85.02,56300.0,81.497,81.6218,81.4107,81.5738,56300.0
2013-06-11 10:30:00,85.03,85.29,85.03,85.29,39600.0,81.5834,81.8328,81.5834,81.8328,39600.0
2013-06-11 10:35:00,85.29,85.42,85.29,85.41,44700.0,81.8328,81.9576,81.8328,81.948,44700.0
2013-06-11 10:40:00,85.39,85.55,85.35,85.53,42700.0,81.9288,82.0823,81.8904,82.0631,42700.0
2013-06-11 10:45:00,85.53,85.56,85.48,85.54,43600.0,82.0631,82.0919,82.0151,82.0727,43600.0
2013-06-11 10:50:00,85.55,85.68,85.53,85.61,70000.0,82.0823,82.207,82.0631,82.1399,70000.0
2013-06-11 10:55:00,85.6,85.67,85.58,85.59,53300.0,82.1303,82.1974,82.1111,82.1207,53300.0
2013-06-11 11:00:00,85.6,85.6,85.52,85.58,21600.0,82.1303,82.1303,82.0535,82.1111,21600.0
2013-06-11 11:05:00,85.59,85.61,85.46,85.5,27900.0,82.1207,82.1399,81.996,82.0343,27900.0
2013-06-11 11:10:00,85.5,85.57,85.5,85.54,22900.0,82.0343,82.1015,82.0343,82.0727,22900.0
2013-06-11 11:15:00,85.53,85.7,85.53,85.67,25900.0,82.0631,82.2262,82.0631,82.1974,25900.0
2013-06-11 11:20:00,85.67,85.75,85.65,85.65,30300.0,82.1974,82.2742,82.1783,82.1783,30300.0
2013-06-11 11:25:00,85.7,85.79,85.69,85.78,24200.0,82.2262,82.3126,82.2166,82.303,24200.0
2013-06-11 11:30:00,85.78,85.85,85.75,85.76,30700.0,82.303,82.3701,82.2742,82.2838,30700.0
2013-06-11 11:35:00,85.74,85.8,85.74,85.8,34500.0,82.2646,82.3222,82.2646,82.3222,34500.0
2013-06-11 11:40:00,85.8,85.85,85.78,85.85,24100.0,82.3222,82.3701,82.303,82.3701,24100.0
2013-06-11 11:45:00,85.87,85.92,85.85,85.92,15800.0,82.3893,82.4373,82.3701,82.4373,15800.0
2013-06-11 11:50:00,85.93,85.93,85.8,85.85,10800.0,82.4469,82.4469,82.3222,82.3701,10800.0
2013-06-11 11:55:00,85.85,85.91,85.83,85.83,9300.0,82.3701,82.4277,82.351,82.351,9300.0
2013-06-11 12:00:00,85.84,85.84,85.79,85.83,10000.0,82.3606,82.3606,82.3126,82.351,10000.0
2013-06-11 12:05:00,85.83,85.87,85.78,85.79,7400.0,82.351,82.3893,82.303,82.3126,7400.0
2013-06-11 12:10:00,85.78,85.84,85.75,85.83,12300.0,82.303,82.3606,82.2742,82.351,12300.0
2013-06-11 12:15:00,85.82,85.84,85.73,85.73,6900.0,82.3414,82.3606,82.255,82.255,6900.0
2013-06-11 12:20:00,85.73,85.77,85.69,85.69,7200.0,82.255,82.2934,82.2166,82.2166,7200.0
2013-06-11 12:25:00,85.69,85.73,85.65,85.72,8100.0,82.2166,82.255,82.1783,82.2454,8100.0
2013-06-11 12:30:00,85.73,85.75,85.72,85.74,8000.0,82.255,82.2742,82.2454,82.2646,8000.0
2013-06-11 12:35:00,85.73,85.79,85.71,85.79,7700.0,82.255,82.3126,82.2358,82.3126,7700.0
2013-06-11 12:40:00,85.78,85.83,85.67,85.8,27200.0,82.303,82.351,82.1974,82.3222,27200.0
2013-06-11 12:45:00,85.8,85.86,85.77,85.84,38600.0,82.3222,82.3797,82.2934,82.3606,38600.0
2013-06-11 12:50:00,85.83,85.84,85.79,85.81,16400.0,82.351,82.3606,82.3126,82.3318,16400.0
2013-06-11 12:55:00,85.81,85.83,85.79,85.81,52700.0,82.3318,82.351,82.3126,82.3318,52700.0
2013-06-11 13:00:00,85.82,85.84,85.76,85.83,34700.0,82.3414,82.3606,82.2838,82.351,34700.0
2013-06-11 13:05:00,85.83,85.84,85.81,85.81,11000.0,82.351,82.3606,82.3318,82.3318,11000.0
2013-06-11 13:10:00,85.81,85.81,85.7,85.7,10700.0,82.3318,82.3318,82.2262,82.2262,10700.0
2013-06-11 13:15:00,85.71,85.75,85.69,85.71,41800.0,82.2358,82.2742,82.2166,82.2358,41800.0
2013-06-11 13:20:00,85.71,85.71,85.61,85.68,9200.0,82.2358,82.2358,82.1399,82.207,9200.0
2013-06-11 13:25:00,85.67,85.76,85.58,85.58,14500.0,82.1974,82.2838,82.1111,82.1111,14500.0
2013-06-11 13:30:00,85.56,85.56,85.46,85.48,18900.0,82.0919,82.0919,81.996,82.0151,18900.0
2013-06-11 13:35:00,85.43,85.47,85.37,85.47,37700.0,81.9672,82.0055,81.9096,82.0055,37700.0
2013-06-11 13:40:00,85.45,85.47,85.4,85.43,16900.0,81.9864,82.0055,81.9384,81.9672,16900.0
2013-06-11 13:45:00,85.43,85.51,85.41,85.44,12500.0,81.9672,82.0439,81.948,81.9768,12500.0
2013-06-11 13:50:00,85.44,85.52,85.44,85.45,14800.0,81.9768,82.0535,81.9768,81.9864,14800.0
2013-06-11 13:55:00,85.43,85.46,85.28,85.31,18500.0,81.9672,81.996,81.8233,81.852,18500.0
2013-06-11 14:00:00,85.29,85.37,85.23,85.33,14300.0,81.8328,81.9096,81.7753,81.8712,14300.0
2013-06-11 14:05:00,85.31,85.43,85.29,85.41,31700.0,81.852,81.9672,81.8328,81.948,31700.0
2013-06-11 14:10:00,85.42,85.5,85.39,85.47,18300.0,81.9576,82.0343,81.9288,82.0055,18300.0
2013-06-11 14:15:00,85.47,85.57,85.45,85.53,15700.0,82.0055,82.1015,81.9864,82.0631,15700.0
2013-06-11 14:20:00,85.53,85.64,85.53,85.64,15500.0,82.0631,82.1687,82.0631,82.1687,15500.0
2013-06-11 14:25:00,85.66,85.68,85.58,85.65,18000.0,82.1878,82.207,82.1111,82.1783,18000.0
2013-06-11 14:30:00,85.66,85.73,85.62,85.66,31300.0,82.1878,82.255,82.1495,82.1878,31300.0
2013-06-11 14:35:00,85.65,85.76,85.65,85.72,23800.0,82.1783,82.2838,82.1783,82.2454,23800.0
2013-06-11 14:40:00,85.73,85.75,85.67,85.67,20300.0,82.255,82.2742,82.1974,82.1974,20300.0
2013-06-11 14:45:00,85.65,85.7,85.53,85.57,19300.0,82.1783,82.2262,82.0631,82.1015,19300.0
2013-06-11 14:50:00,85.58,85.65,85.57,85.57,9800.0,82.1111,82.1783,82.1015,82.1015,9800.0
2013-06-11 14:55:00,85.56,85.75,85.54,85.72,19300.0,82.0919,82.2742,82.0727,82.2454,19300.0
2013-06-11 15:00:00,85.73,85.77,85.7,85.76,41100.0,82.255,82.2934,82.2262,82.2838,41100.0
2013-06-11 15:05:00,85.76,85.79,85.72,85.75,34900.0,82.2838,82.3126,82.2454,82.2742,34900.0
2013-06-11 15:10:00,85.76,85.78,85.7,85.71,27100.0,82.2838,82.303,82.2262,82.2358,27100.0
2013-06-11 15:15:00,85.72,85.75,85.68,85.69,17800.0,82.2454,82.2742,82.207,82.2166,17800.0
2013-06-11 15:20:00,85.69,85.8,85.62,85.78,25900.0,82.2166,82.3222,82.1495,82.303,25900.0
2013-06-11 15:25:00,85.78,85.78,85.57,85.6,38600.0,82.303,82.303,82.1015,82.1303,38600.0
2013-06-11 15:30:00,85.6,85.6,85.5,85.53,30800.0,82.1303,82.1303,82.0343,82.0631,30800.0
2013-06-11 15:35:00,85.53,85.66,85.51,85.61,59200.0,82.0631,82.1878,82.0439,82.1399,59200.0
2013-06-11 15:40:00,85.6,85.65,85.51,85.53,28000.0,82.1303,82.1783,82.0439,82.0631,28000.0
2013-06-11 15:45:00,85.52,85.55,85.39,85.55,49100.0,82.0535,82.0823,81.9288,82.0823,49100.0
2013-06-11 15:50:00,85.55,85.6,85.46,85.54,59900.0,82.0823,82.1303,81.996,82.0727,59900.0
2013-06-11 15:55:00,85.52,85.52,85.41,85.42,82600.0,82.0535,82.0535,81.948,81.9576,82600.0
2013-06-12 09:30:00,85.97,86.0,85.43,85.5,46600.0,82.4853,82.5141,81.9672,82.0343,46600.0
2013-06-12 09:35:00,85.5,85.66,85.48,85.54,20700.0,82.0343,82.1878,82.0151,82.0727,20700.0
2013-06-12 09:40:00,85.44,85.5,85.37,85.44,19800.0,81.9768,82.0343,81.9096,81.9768,19800.0
2013-06-12 09:45:00,85.43,85.43,85.13,85.33,27900.0,81.9672,81.9672,81.6793,81.8712,27900.0
2013-06-12 09:50:00,85.28,85.34,85.19,85.34,36300.0,81.8233,81.8808,81.7369,81.8808,36300.0
2013-06-12 09:55:00,85.33,85.53,85.3,85.43,39500.0,81.8712,82.0631,81.8424,81.9672,39500.0
2013-06-12 10:00:00,85.47,85.54,85.39,85.46,45800.0,82.0055,82.0727,81.9288,81.996,45800.0
2013-06-12 10:05:00,85.47,85.55,85.38,85.5,28800.0,82.0055,82.0823,81.9192,82.0343,28800.0
2013-06-12 10:10:00,85.45,85.5,85.3,85.42,62200.0,81.9864,82.0343,81.8424,81.9576,62200.0
2013-06-12 10:15:00,85.42,85.44,85.2,85.24,31000.0,81.9576,81.9768,81.7465,81.7849,31000.0
2013-06-12 10:20:00,85.22,85.4,85.17,85.35,26500.0,81.7657,81.9384,81.7177,81.8904,26500.0
2013-06-12 10:25:00,85.33,85.45,85.3,85.45,15900.0,81.8712,81.9864,81.8424,81.9864,15900.0
2013-06-12 10:30:00,85.43,85.58,85.42,85.52,12300.0,81.9672,82.1111,81.9576,82.0535,12300.0
2013-06-12 10:35:00,85.54,85.65,85.54,85.55,8200.0,82.0727,82.1783,82.0727,82.0823,8200.0
2013-06-12 10:40:00,85.58,85.66,85.44,85.64,13400.0,82.1111,82.1878,81.9768,82.1687,13400.0
2013-06-12 10:45:00,85.59,85.59,85.34,85.44,15200.0,82.1207,82.1207,81.8808,81.9768,15200.0
2013-06-12 10:50:00,85.44,85.54,85.33,85.33,18600.0,81.9768,82.0727,81.8712,81.8712,18600.0
2013-06-12 10:55:00,85.37,85.39,85.23,85.27,14400.0,81.9096,81.9288,81.7753,81.8137,14400.0
2013-06-12 11:00:00,85.26,85.29,85.21,85.24,25000.0,81.8041,81.8328,81.7561,81.7849,25000.0
2013-06-12 11:05:00,85.24,85.27,85.21,85.24,34700.0,81.7849,81.8137,81.7561,81.7849,34700.0
2013-06-12 11:10:00,85.24,85.25,85.14,85.21,12300.0,81.7849,81.7945,81.6889,81.7561,12300.0
2013-06-12 11:15:00,85.18,85.2,85.09,85.2,7700.0,81.7273,81.7465,81.641,81.7465,7700.0
2013-06-12 11:20:00,85.21,85.22,85.16,85.18,9300.0,81.7561,81.7657,81.7081,81.7273,9300.0
2013-06-12 11:25:00,85.19,85.19,85.12,85.14,9500.0,81.7369,81.7369,81.6697,81.6889,9500.0
2013-06-12 11:30:00,85.11,85.25,85.05,85.23,39100.0,81.6601,81.7945,81.6026,81.7753,39100.0
2013-06-12 11:35:00,85.23,85.25,85.05,85.05,64300.0,81.7753,81.7945,81.6026,81.6026,64300.0
2013-06-12 11:40:00,85.07,85.17,85.05,85.09,23600.0,81.6218,81.7177,81.6026,81.641,23600.0
2013-06-12 11:45:00,85.09,85.09,84.79,84.84,50100.0,81.641,81.641,81.3531,81.4011,50100.0
2013-06-12 11:50:00,84.86,84.89,84.69,84.71,12600.0,81.4203,81.4491,81.2572,81.2764,12600.0
2013-06-12 11:55:00,84.69,84.71,84.56,84.63,14700.0,81.2572,81.2764,81.1324,81.1996,14700.0
2013-06-12 12:00:00,84.64,84.75,84.62,84.68,11800.0,81.2092,81.3147,81.19,81.2476,11800.0
2013-06-12 12:05:00,84.71,84.74,84.62,84.7,10800.0,81.2764,81.3051,81.19,81.2668,10800.0
2013-06-12 12:10:00,84.67,84.67,84.46,84.53,22400.0,81.238,81.238,81.0365,81.1037,22400.0
2013-06-12 12:15:00,84.52,84.66,84.49,84.64,20600.0,81.0941,81.2284,81.0653,81.2092,20600.0
2013-06-12 12:20:00,84.68,84.77,84.67,84.73,17900.0,81.2476,81.3339,81.238,81.2955,17900.0
2013-06-12 12:25:00,84.74,84.76,84.69,84.72,21400.0,81.3051,81.3243,81.2572,81.286,21400.0
2013-06-12 12:30:00,84.73,84.76,84.66,84.71,24500.0,81.2955,81.3243,81.2284,81.2764,24500.0
2013-06-12 12:35:00,84.71,84.76,84.66,84.66,30400.0,81.2764,81.3243,81.2284,81.2284,30400.0
2013-06-12 12:40:00,84.64,84.75,84.59,84.73,16800.0,81.2092,81.3147,81.1612,81.2955,16800.0
2013-06-12 12:45:00,84.73,84.75,84.67,84.7,19900.0,81.2955,81.3147,81.238,81.2668,19900.0
2013-06-12 12:50:00,84.74,84.77,84.69,84.74,10900.0,81.3051,81.3339,81.2572,81.3051,10900.0
2013-06-12 12:55:00,84.74,84.8,84.68,84.8,14900.0,81.3051,81.3627,81.2476,81.3627,14900.0
2013-06-12 13:00:00,84.79,84.82,84.68,84.71,15800.0,81.3531,81.3819,81.2476,81.2764,15800.0
2013-06-12 13:05:00,84.71,84.97,84.7,84.87,101700.0,81.2764,81.5258,81.2668,81.4299,101700.0
2013-06-12 13:10:00,84.87,84.94,84.87,84.93,6900.0,81.4299,81.497,81.4299,81.4874,6900.0
2013-06-12 13:15:00,84.94,84.99,84.85,84.85,19200.0,81.497,81.545,81.4107,81.4107,19200.0
2013-06-12 13:20:00,84.84,84.9,84.77,84.81,11700.0,81.4011,81.4587,81.3339,81.3723,11700.0
2013-06-12 13:25:00,84.8,84.91,84.74,84.82,16700.0,81.3627,81.4682,81.3051,81.3819,16700.0
2013-06-12 13:30:00,84.8,84.91,84.8,84.83,10100.0,81.3627,81.4682,81.3627,81.3915,10100.0
2013-06-12 13:35:00,84.85,84.86,84.81,84.82,7800.0,81.4107,81.4203,81.3723,81.3819,7800.0
2013-06-12 13:40:00,84.8,84.8,84.74,84.78,7300.0,81.3627,81.3627,81.3051,81.3435,7300.0
2013-06-12 13:45:00,84.83,84.89,84.83,84.88,4800.0,81.3915,81.4491,81.3915,81.4395,4800.0
2013-06-12 13:50:00,84.86,84.96,84.78,84.94,6500.0,81.4203,81.5162,81.3435,81.497,6500.0
2013-06-12 13:55:00,84.94,85.03,84.93,84.98,6500.0,81.497,81.5834,81.4874,81.5354,6500.0
2013-06-12 14:00:00,84.96,84.99,84.85,84.88,8600.0,81.5162,81.545,81.4107,81.4395,8600.0
2013-06-12 14:05:00,84.88,84.95,84.85,84.91,9400.0,81.4395,81.5066,81.4107,81.4682,9400.0
2013-06-12 14:10:00,84.91,84.94,84.73,84.73,8500.0,81.4682,81.497,81.2955,81.2955,8500.0
2013-06-12 14:15:00,84.74,84.78,84.64,84.69,10200.0,81.3051,81.3435,81.2092,81.2572,10200.0
2013-06-12 14:20:00,84.7,84.82,84.7,84.77,7900.0,81.2668,81.3819,81.2668,81.3339,7900.0
2013-06-12 14:25:00,84.76,84.79,84.68,84.7,12000.0,81.3243,81.3531,81.2476,81.2668,12000.0
2013-06-12 14:30:00,84.73,84.76,84.57,84.64,9600.0,81.2955,81.3243,81.142,81.2092,9600.0
2013-06-12 14:35:00,84.63,84.67,84.63,84.65,3700.0,81.1996,81.238,81.1996,81.2188,3700.0
2013-06-12 14:40:00,84.66,84.82,84.66,84.8,8600.0,81.2284,81.3819,81.2284,81.3627,8600.0
2013-06-12 14:45:00,84.75,84.76,84.66,84.66,4100.0,81.3147,81.3243,81.2284,81.2284,4100.0
2013-06-12 14:50:00,84.65,84.66,84.49,84.52,48800.0,81.2188,81.2284,81.0653,81.0941,48800.0
2013-06-12 14:55:00,84.51,84.57,84.47,84.51,37500.0,81.0845,81.142,81.0461,81.0845,37500.0
2013-06-12 15:00:00,84.53,84.56,84.35,84.44,51200.0,81.1037,81.1324,80.9309,81.0173,51200.0
2013-06-12 15:05:00,84.43,84.53,84.36,84.42,27500.0,81.0077,81.1037,80.9405,80.9981,27500.0
2013-06-12 15:10:00,84.41,84.47,84.35,84.37,27800.0,80.9885,81.0461,80.9309,80.9501,27800.0
2013-06-12 15:15:00,84.38,84.39,84.26,84.28,31000.0,80.9597,80.9693,80.8446,80.8638,31000.0
2013-06-12 15:20:00,84.28,84.31,84.26,84.28,68200.0,80.8638,80.8926,80.8446,80.8638,68200.0
2013-06-12 15:25:00,84.27,84.36,84.27,84.31,47600.0,80.8542,80.9405,80.8542,80.8926,47600.0
2013-06-12 15:30:00,84.29,84.39,84.24,84.32,50600.0,80.8734,80.9693,80.8254,80.9022,50600.0
2013-06-12 15:35:00,84.31,84.39,84.3,84.34,21300.0,80.8926,80.9693,80.883,80.9214,21300.0
2013-06-12 15:40:00,84.35,84.38,84.27,84.3,17500.0,80.9309,80.9597,80.8542,80.883,17500.0
2013-06-12 15:45:00,84.31,84.54,84.29,84.47,102600.0,80.8926,81.1132,80.8734,81.0461,102600.0
2013-06-12 15:50:00,84.45,84.51,84.41,84.46,66400.0,81.0269,81.0845,80.9885,81.0365,66400.0
2013-06-12 15:55:00,84.44,84.48,84.36,84.37,84700.0,81.0173,81.0557,80.9405,80.9501,84700.0
2013-06-13 09:30:00,84.99,84.99,83.39,83.62,45800.0,81.6883,81.6883,80.1505,80.3715,45800.0
2013-06-13 09:35:00,83.7,83.78,83.37,83.42,28300.0,80.4484,80.5253,80.1313,80.1793,28300.0
2013-06-13 09:40:00,83.4,83.85,83.39,83.78,63000.0,80.1601,80.5926,80.1505,80.5253,63000.0
2013-06-13 09:45:00,83.71,84.02,83.69,83.95,22900.0,80.458,80.756,80.4388,80.6887,22900.0
2013-06-13 09:50:00,83.99,84.02,83.75,83.97,15900.0,80.7272,80.756,80.4965,80.7079,15900.0
2013-06-13 09:55:00,83.98,84.18,83.95,84.04,27700.0,80.7176,80.9098,80.6887,80.7752,27700.0
2013-06-13 10:00:00,84.06,84.28,84.01,84.25,21700.0,80.7944,81.0059,80.7464,80.9771,21700.0
2013-06-13 10:05:00,84.25,84.26,84.06,84.06,15300.0,80.9771,80.9867,80.7944,80.7944,15300.0
2013-06-13 10:10:00,84.05,84.05,83.95,83.98,18600.0,80.7848,80.7848,80.6887,80.7176,18600.0
2013-06-13 10:15:00,83.98,84.29,83.94,84.28,27000.0,80.7176,81.0155,80.6791,81.0059,27000.0
2013-06-13 10:20:00,84.28,84.3,84.05,84.16,21100.0,81.0059,81.0251,80.7848,80.8906,21100.0
2013-06-13 10:25:00,84.17,84.33,84.15,84.27,18200.0,80.9002,81.054,80.881,80.9963,18200.0
2013-06-13 10:30:00,84.26,84.48,84.25,84.43,30900.0,80.9867,81.1981,80.9771,81.1501,30900.0
2013-06-13 10:35:00,84.44,84.46,84.3,84.4,85600.0,81.1597,81.1789,81.0251,81.1212,85600.0
2013-06-13 10:40:00,84.43,84.44,84.28,84.3,18100.0,81.1501,81.1597,81.0059,81.0251,18100.0
2013-06-13 10:45:00,84.3,84.42,84.3,84.31,15300.0,81.0251,81.1405,81.0251,81.0347,15300.0
2013-06-13 10:50:00,84.3,84.45,84.3,84.3,21500.0,81.0251,81.1693,81.0251,81.0251,21500.0
2013-06-13 10:55:00,84.31,84.38,84.19,84.22,11000.0,81.0347,81.102,80.9194,80.9482,11000.0
2013-06-13 11:00:00,84.21,84.35,84.19,84.23,24100.0,80.9386,81.0732,80.9194,80.9578,24100.0
2013-06-13 11:05:00,84.23,84.3,84.17,84.23,14000.0,80.9578,81.0251,80.9002,80.9578,14000.0
2013-06-13 11:10:00,84.25,84.25,84.17,84.22,23600.0,80.9771,80.9771,80.9002,80.9482,23600.0
2013-06-13 11:15:00,84.23,84.24,84.14,84.19,21100.0,80.9578,80.9675,80.8713,80.9194,21100.0
2013-06-13 11:20:00,84.18,84.21,84.17,84.2,12700.0,80.9098,80.9386,80.9002,80.929,12700.0
2013-06-13 11:25:00,84.22,84.31,84.22,84.31,11800.0,80.9482,81.0347,80.9482,81.0347,11800.0
2013-06-13 11:30:00,84.29,84.3,84.08,84.11,28900.0,81.0155,81.0251,80.8137,80.8425,28900.0
2013-06-13 11:35:00,84.11,84.17,84.06,84.1,16300.0,80.8425,80.9002,80.7944,80.8329,16300.0
2013-06-13 11:40:00,84.13,84.28,84.09,84.26,18600.0,80.8617,81.0059,80.8233,80.9867,18600.0
2013-06-13 11:45:00,84.27,84.27,84.18,84.21,11200.0,80.9963,80.9963,80.9098,80.9386,11200.0
2013-06-13 11:50:00,84.19,84.25,84.18,84.19,11100.0,80.9194,80.9771,80.9098,80.9194,11100.0
2013-06-13 11:55:00,84.19,84.32,84.19,84.29,27400.0,80.9194,81.0443,80.9194,81.0155,27400.0
2013-06-13 12:00:00,84.32,84.42,84.32,84.35,23600.0,81.0443,81.1405,81.0443,81.0732,23600.0
2013-06-13 12:05:00,84.37,84.38,84.29,84.3,46500.0,81.0924,81.102,81.0155,81.0251,46500.0
2013-06-13 12:10:00,84.31,84.36,84.3,84.3,18000.0,81.0347,81.0828,81.0251,81.0251,18000.0
2013-06-13 12:15:00,84.31,84.39,84.31,84.34,13900.0,81.0347,81.1116,81.0347,81.0636,13900.0
2013-06-13 12:20:00,84.33,84.46,84.33,84.4,17900.0,81.054,81.1789,81.054,81.1212,17900.0
2013-06-13 12:25:00,84.41,84.44,84.4,84.43,20800.0,81.1309,81.1597,81.1212,81.1501,20800.0
2013-06-13 12:30:00,84.43,84.46,84.4,84.42,36100.0,81.1501,81.1789,81.1212,81.1405,36100.0
2013-06-13 12:35:00,84.42,84.52,84.42,84.5,56500.0,81.1405,81.2366,81.1405,81.2174,56500.0
2013-06-13 12:40:00,84.53,84.55,84.48,84.5,35200.0,81.2462,81.2654,81.1981,81.2174,35200.0
2013-06-13 12:45:00,84.5,84.55,84.48,84.55,19100.0,81.2174,81.2654,81.1981,81.2654,19100.0
2013-06-13 12:50:00,84.51,84.63,84.5,84.63,16300.0,81.227,81.3423,81.2174,81.3423,16300.0
2013-06-13 12:55:00,84.63,84.86,84.63,84.85,17400.0,81.3423,81.5634,81.3423,81.5538,17400.0
2013-06-13 13:00:00,84.86,84.99,84.84,84.85,30900.0,81.5634,81.6883,81.5441,81.5538,30900.0
2013-06-13 13:05:00,84.85,84.85,84.69,84.69,22300.0,81.5538,81.5538,81.4,81.4,22300.0
2013-06-13 13:10:00,84.69,84.69,84.62,84.66,18900.0,81.4,81.4,81.3327,81.3711,18900.0
2013-06-13 13:15:00,84.64,84.72,84.63,84.7,11600.0,81.3519,81.4288,81.3423,81.4096,11600.0
2013-06-13 13:20:00,84.68,84.8,84.68,84.78,9600.0,81.3904,81.5057,81.3904,81.4865,9600.0
2013-06-13 13:25:00,84.8,84.84,84.79,84.82,11200.0,81.5057,81.5441,81.4961,81.5249,11200.0
2013-06-13 13:30:00,84.84,84.91,84.84,84.85,17700.0,81.5441,81.6114,81.5441,81.5538,17700.0
2013-06-13 13:35:00,84.85,84.86,84.72,84.78,15100.0,81.5538,81.5634,81.4288,81.4865,15100.0
2013-06-13 13:40:00,84.76,84.78,84.72,84.75,12700.0,81.4673,81.4865,81.4288,81.4576,12700.0
2013-06-13 13:45:00,84.75,84.85,84.71,84.85,20000.0,81.4576,81.5538,81.4192,81.5538,20000.0
2013-06-13 13:50:00,84.85,85.0,84.82,85.0,11900.0,81.5538,81.6979,81.5249,81.6979,11900.0
2013-06-13 13:55:00,85.0,85.05,84.98,85.0,42500.0,81.6979,81.746,81.6787,81.6979,42500.0
2013-06-13 14:00:00,84.99,85.07,84.98,85.02,25200.0,81.6883,81.7652,81.6787,81.7172,25200.0
2013-06-13 14:05:00,85.02,85.11,85.01,85.01,24500.0,81.7172,81.8037,81.7075,81.7075,24500.0
2013-06-13 14:10:00,85.0,85.01,84.96,84.99,22400.0,81.6979,81.7075,81.6595,81.6883,22400.0
2013-06-13 14:15:00,84.99,85.02,84.96,85.0,17400.0,81.6883,81.7172,81.6595,81.6979,17400.0
2013-06-13 14:20:00,84.98,85.02,84.97,84.98,16900.0,81.6787,81.7172,81.6691,81.6787,16900.0
2013-06-13 14:25:00,85.0,85.02,84.99,84.99,15700.0,81.6979,81.7172,81.6883,81.6883,15700.0
2013-06-13 14:30:00,84.97,85.01,84.96,84.99,20500.0,81.6691,81.7075,81.6595,81.6883,20500.0
2013-06-13 14:35:00,84.99,85.12,84.99,85.12,17900.0,81.6883,81.8133,81.6883,81.8133,17900.0
2013-06-13 14:40:00,85.13,85.21,85.12,85.19,10700.0,81.8229,81.8998,81.8133,81.8805,10700.0
2013-06-13 14:45:00,85.18,85.19,85.08,85.12,15100.0,81.8709,81.8805,81.7748,81.8133,15100.0
2013-06-13 14:50:00,85.12,85.24,85.12,85.23,20800.0,81.8133,81.9286,81.8133,81.919,20800.0
2013-06-13 14:55:00,85.23,85.24,85.21,85.22,30200.0,81.919,81.9286,81.8998,81.9094,30200.0
2013-06-13 15:00:00,85.22,85.31,85.21,85.28,22000.0,81.9094,81.9959,81.8998,81.9671,22000.0
2013-06-13 15:05:00,85.27,85.3,85.15,85.16,38300.0,81.9574,81.9863,81.8421,81.8517,38300.0
2013-06-13 15:10:00,85.15,85.17,85.12,85.17,22100.0,81.8421,81.8613,81.8133,81.8613,22100.0
2013-06-13 15:15:00,85.16,85.21,85.14,85.15,25100.0,81.8517,81.8998,81.8325,81.8421,25100.0
2013-06-13 15:20:00,85.15,85.24,85.14,85.24,17200.0,81.8421,81.9286,81.8325,81.9286,17200.0
2013-06-13 15:25:00,85.23,85.34,85.22,85.29,24300.0,81.919,82.0247,81.9094,81.9767,24300.0
2013-06-13 15:30:00,85.29,85.34,85.24,85.25,24000.0,81.9767,82.0247,81.9286,81.9382,24000.0
2013-06-13 15:35:00,85.25,85.32,85.16,85.23,44700.0,81.9382,82.0055,81.8517,81.919,44700.0
2013-06-13 15:40:00,85.25,85.39,85.24,85.38,76200.0,81.9382,82.0728,81.9286,82.0632,76200.0
2013-06-13 15:45:00,85.39,85.55,85.35,85.45,60600.0,82.0728,82.2266,82.0343,82.1304,60600.0
2013-06-13 15:50:00,85.45,85.46,85.36,85.4,74700.0,82.1304,82.1401,82.0439,82.0824,74700.0
2013-06-13 15:55:00,85.4,85.49,85.3,85.36,222200.0,82.0824,82.1689,81.9863,82.0439,222200.0
2013-06-14 09:30:00,85.16,85.63,85.03,85.48,31700.0,81.8517,82.3035,81.7268,82.1593,31700.0
2013-06-14 09:35:00,85.46,85.65,85.39,85.42,27700.0,82.1401,82.3227,82.0728,82.1016,27700.0
2013-06-14 09:40:00,85.42,85.58,85.39,85.52,12600.0,82.1016,82.2554,82.0728,82.1977,12600.0
2013-06-14 09:45:00,85.55,86.0,85.55,86.0,45200.0,82.2266,82.6591,82.2266,82.6591,45200.0
2013-06-14 09:50:00,86.0,86.09,85.95,85.97,43600.0,82.6591,82.7456,82.611,82.6302,43600.0
2013-06-14 09:55:00,85.97,85.99,85.79,85.95,25800.0,82.6302,82.6495,82.4572,82.611,25800.0
2013-06-14 10:00:00,85.92,85.99,85.85,85.93,14800.0,82.5822,82.6495,82.5149,82.5918,14800.0
2013-06-14 10:05:00,85.96,85.98,85.7,85.7,42700.0,82.6206,82.6399,82.3707,82.3707,42700.0
2013-06-14 10:10:00,85.67,85.76,85.62,85.73,39200.0,82.3419,82.4284,82.2938,82.3996,39200.0
2013-06-14 10:15:00,85.74,85.83,85.72,85.8,26600.0,82.4092,82.4957,82.39,82.4669,26600.0
2013-06-14 10:20:00,85.8,85.85,85.77,85.81,12600.0,82.4669,82.5149,82.438,82.4765,12600.0
2013-06-14 10:25:00,85.82,85.82,85.7,85.75,17200.0,82.4861,82.4861,82.3707,82.4188,17200.0
2013-06-14 10:30:00,85.75,85.81,85.64,85.66,17600.0,82.4188,82.4765,82.3131,82.3323,17600.0
2013-06-14 10:35:00,85.65,85.65,85.47,85.5,99900.0,82.3227,82.3227,82.1497,82.1785,99900.0
2013-06-14 10:40:00,85.5,85.52,85.24,85.24,47800.0,82.1785,82.1977,81.9286,81.9286,47800.0
2013-06-14 10:45:00,85.25,85.25,85.0,85.02,22600.0,81.9382,81.9382,81.6979,81.7172,22600.0
2013-06-14 10:50:00,85.0,85.11,84.98,85.11,38800.0,81.6979,81.8037,81.6787,81.8037,38800.0
2013-06-14 10:55:00,85.1,85.1,84.84,84.88,12900.0,81.794,81.794,81.5441,81.5826,12900.0
2013-06-14 11:00:00,84.86,85.05,84.77,85.04,33500.0,81.5634,81.746,81.4769,81.7364,33500.0
2013-06-14 11:05:00,85.06,85.18,84.99,85.08,15400.0,81.7556,81.8709,81.6883,81.7748,15400.0
2013-06-14 11:10:00,85.12,85.23,85.08,85.17,20200.0,81.8133,81.919,81.7748,81.8613,20200.0
2013-06-14 11:15:00,85.19,85.22,85.13,85.18,20100.0,81.8805,81.9094,81.8229,81.8709,20100.0
2013-06-14 11:20:00,85.17,85.26,85.17,85.25,21500.0,81.8613,81.9478,81.8613,81.9382,21500.0
2013-06-14 11:25:00,85.26,85.3,85.24,85.3,20700.0,81.9478,81.9863,81.9286,81.9863,20700.0
2013-06-14 11:30:00,85.31,85.32,85.18,85.24,35300.0,81.9959,82.0055,81.8709,81.9286,35300.0
2013-06-14 11:35:00,85.25,85.49,85.25,85.43,9800.0,81.9382,82.1689,81.9382,82.1112,9800.0
2013-06-14 11:40:00,85.43,85.45,85.25,85.27,28500.0,82.1112,82.1304,81.9382,81.9574,28500.0
2013-06-14 11:45:00,85.28,85.28,85.07,85.18,21500.0,81.9671,81.9671,81.7652,81.8709,21500.0
2013-06-14 11:50:00,85.17,85.29,85.16,85.28,9400.0,81.8613,81.9767,81.8517,81.9671,9400.0
2013-06-14 11:55:00,85.28,85.36,85.28,85.35,10300.0,81.9671,82.0439,81.9671,82.0343,10300.0
2013-06-14 12:00:00,85.32,85.35,85.27,85.35,25700.0,82.0055,82.0343,81.9574,82.0343,25700.0
2013-06-14 12:05:00,85.35,85.43,85.32,85.4,10800.0,82.0343,82.1112,82.0055,82.0824,10800.0
2013-06-14 12:10:00,85.38,85.39,85.3,85.33,10600.0,82.0632,82.0728,81.9863,82.0151,10600.0
2013-06-14 12:15:00,85.31,85.38,85.3,85.35,11900.0,81.9959,82.0632,81.9863,82.0343,11900.0
2013-06-14 12:20:00,85.36,85.41,85.36,85.41,9200.0,82.0439,82.092,82.0439,82.092,9200.0
2013-06-14 12:25:00,85.39,85.5,85.37,85.43,8600.0,82.0728,82.1785,82.0536,82.1112,8600.0
2013-06-14 12:30:00,85.47,85.53,85.47,85.5,23300.0,82.1497,82.2073,82.1497,82.1785,23300.0
2013-06-14 12:35:00,85.5,85.64,85.5,85.64,15600.0,82.1785,82.3131,82.1785,82.3131,15600.0
2013-06-14 12:40:00,85.64,85.65,85.52,85.58,13100.0,82.3131,82.3227,82.1977,82.2554,13100.0
2013-06-14 12:45:00,85.59,85.63,85.55,85.61,4600.0,82.265,82.3035,82.2266,82.2842,4600.0
2013-06-14 12:50:00,85.59,85.59,85.42,85.43,14600.0,82.265,82.265,82.1016,82.1112,14600.0
2013-06-14 12:55:00,85.37,85.37,85.29,85.29,12000.0,82.0536,82.0536,81.9767,81.9767,12000.0
2013-06-14 13:00:00,85.29,85.31,85.21,85.25,47900.0,81.9767,81.9959,81.8998,81.9382,47900.0
2013-06-14 13:05:00,85.24,85.31,85.22,85.3,13300.0,81.9286,81.9959,81.9094,81.9863,13300.0
2013-06-14 13:10:00,85.3,85.32,85.27,85.29,15200.0,81.9863,82.0055,81.9574,81.9767,15200.0
2013-06-14 13:15:00,85.3,85.32,85.19,85.19,10500.0,81.9863,82.0055,81.8805,81.8805,10500.0
2013-06-14 13:20:00,85.19,85.21,85.12,85.12,5200.0,81.8805,81.8998,81.8133,81.8133,5200.0
2013-06-14 13:25:00,85.12,85.12,85.04,85.05,10200.0,81.8133,81.8133,81.7364,81.746,10200.0
2013-06-14 13:30:00,85.05,85.15,85.01,85.11,17900.0,81.746,81.8421,81.7075,81.8037,17900.0
2013-06-14 13:35:00,85.11,85.15,85.06,85.1,18600.0,81.8037,81.8421,81.7556,81.794,18600.0
2013-06-14 13:40:00,85.09,85.12,85.08,85.08,12600.0,81.7844,81.8133,81.7748,81.7748,12600.0
2013-06-14 13:45:00,85.1,85.12,85.06,85.06,6600.0,81.794,81.8133,81.7556,81.7556,6600.0
2013-06-14 13:50:00,85.07,85.08,85.03,85.07,8500.0,81.7652,81.7748,81.7268,81.7652,8500.0
2013-06-14 13:55:00,85.07,85.12,85.05,85.1,5600.0,81.7652,81.8133,81.746,81.794,5600.0
2013-06-14 14:00:00,85.1,85.1,84.93,84.96,17400.0,81.794,81.794,81.6306,81.6595,17400.0
2013-06-14 14:05:00,84.95,85.18,84.94,85.18,18700.0,81.6499,81.8709,81.6403,81.8709,18700.0
2013-06-14 14:10:00,85.17,85.2,85.09,85.09,8800.0,81.8613,81.8902,81.7844,81.7844,8800.0
2013-06-14 14:15:00,85.09,85.12,85.05,85.12,9500.0,81.7844,81.8133,81.746,81.8133,9500.0
2013-06-14 14:20:00,85.11,85.31,85.11,85.3,8300.0,81.8037,81.9959,81.8037,81.9863,8300.0
2013-06-14 14:25:00,85.3,85.3,85.24,85.28,10400.0,81.9863,81.9863,81.9286,81.9671,10400.0
2013-06-14 14:30:00,85.26,85.27,85.21,85.24,4900.0,81.9478,81.9574,81.8998,81.9286,4900.0
2013-06-14 14:35:00,85.22,85.33,85.21,85.29,6000.0,81.9094,82.0151,81.8998,81.9767,6000.0
2013-06-14 14:40:00,85.29,85.33,85.29,85.31,12800.0,81.9767,82.0151,81.9767,81.9959,12800.0
2013-06-14 14:45:00,85.31,85.32,85.21,85.22,21300.0,81.9959,82.0055,81.8998,81.9094,21300.0
2013-06-14 14:50:00,85.22,85.22,85.14,85.14,16100.0,81.9094,81.9094,81.8325,81.8325,16100.0
2013-06-14 14:55:00,85.14,85.14,85.09,85.13,17300.0,81.8325,81.8325,81.7844,81.8229,17300.0
2013-06-14 15:00:00,85.13,85.27,85.13,85.26,24300.0,81.8229,81.9574,81.8229,81.9478,24300.0
2013-06-14 15:05:00,85.25,85.36,85.25,85.27,29900.0,81.9382,82.0439,81.9382,81.9574,29900.0
2013-06-14 15:10:00,85.27,85.28,85.2,85.24,16500.0,81.9574,81.9671,81.8902,81.9286,16500.0
2013-06-14 15:15:00,85.25,85.3,85.21,85.25,16800.0,81.9382,81.9863,81.8998,81.9382,16800.0
2013-06-14 15:20:00,85.26,85.31,85.2,85.22,15800.0,81.9478,81.9959,81.8902,81.9094,15800.0
2013-06-14 15:25:00,85.22,85.26,85.12,85.13,19400.0,81.9094,81.9478,81.8133,81.8229,19400.0
2013-06-14 15:30:00,85.14,85.21,85.06,85.06,25600.0,81.8325,81.8998,81.7556,81.7556,25600.0
2013-06-14 15:35:00,85.05,85.2,85.05,85.09,22200.0,81.746,81.8902,81.746,81.7844,22200.0
2013-06-14 15:40:00,85.1,85.16,85.02,85.05,28200.0,81.794,81.8517,81.7172,81.746,28200.0
2013-06-14 15:45:00,85.05,85.13,84.97,85.12,42200.0,81.746,81.8229,81.6691,81.8133,42200.0
2013-06-14 15:50:00,85.11,85.15,85.06,85.12,46600.0,81.8037,81.8421,81.7556,81.8133,46600.0
2013-06-14 15:55:00,85.12,85.15,85.08,85.12,93800.0,81.8133,81.8421,81.7748,81.8133,93800.0
2013-06-17 09:30:00,85.59,85.81,85.3,85.3,52800.0,82.265,82.4765,81.9863,81.9863,52800.0
2013-06-17 09:35:00,85.29,85.62,85.2,85.42,45400.0,81.9767,82.2938,81.8902,82.1016,45400.0
2013-06-17 09:40:00,85.37,85.6,85.37,85.6,28900.0,82.0536,82.2746,82.0536,82.2746,28900.0
2013-06-17 09:45:00,85.58,85.7,85.52,85.59,49900.0,82.2554,82.3707,82.1977,82.265,49900.0
2013-06-17 09:50:00,85.59,85.62,85.5,85.52,28200.0,82.265,82.2938,82.1785,82.1977,28200.0
2013-06-17 09:55:00,85.53,85.68,85.52,85.66,39100.0,82.2073,82.3515,82.1977,82.3323,39100.0
2013-06-17 10:00:00,85.67,85.7,85.58,85.59,28500.0,82.3419,82.3707,82.2554,82.265,28500.0
2013-06-17 10:05:00,85.61,85.73,85.57,85.72,27100.0,82.2842,82.3996,82.2458,82.39,27100.0
2013-06-17 10:10:00,85.73,85.79,85.71,85.76,30200.0,82.3996,82.4572,82.3803,82.4284,30200.0
2013-06-17 10:15:00,85.74,85.79,85.64,85.64,32300.0,82.4092,82.4572,82.3131,82.3131,32300.0
2013-06-17 10:20:00,85.64,85.67,85.61,85.62,18000.0,82.3131,82.3419,82.2842,82.2938,18000.0
2013-06-17 10:25:00,85.62,85.75,85.6,85.7,17100.0,82.2938,82.4188,82.2746,82.3707,17100.0
2013-06-17 10:30:00,85.7,85.76,85.68,85.71,17800.0,82.3707,82.4284,82.3515,82.3803,17800.0
2013-06-17 10:35:00,85.73,85.78,85.64,85.65,12200.0,82.3996,82.4476,82.3131,82.3227,12200.0
2013-06-17 10:40:00,85.64,85.64,85.52,85.55,14500.0,82.3131,82.3131,82.1977,82.2266,14500.0
2013-06-17 10:45:00,85.56,85.6,85.51,85.55,22000.0,82.2362,82.2746,82.1881,82.2266,22000.0
2013-06-17 10:50:00,85.54,85.62,85.49,85.62,19100.0,82.217,82.2938,82.1689,82.2938,19100.0
2013-06-17 10:55:00,85.64,85.77,85.64,85.77,7200.0,82.3131,82.438,82.3131,82.438,7200.0
2013-06-17 11:00:00,85.77,85.84,85.7,85.81,34700.0,82.438,82.5053,82.3707,82.4765,34700.0
2013-06-17 11:05:00,85.8,85.91,85.77,85.89,16000.0,82.4669,82.5726,82.438,82.5534,16000.0
2013-06-17 11:10:00,85.89,85.95,85.89,85.92,9300.0,82.5534,82.611,82.5534,82.5822,9300.0
2013-06-17 11:15:00,85.92,85.96,85.88,85.91,14600.0,82.5822,82.6206,82.5437,82.5726,14600.0
2013-06-17 11:20:00,85.91,85.92,85.84,85.88,20600.0,82.5726,82.5822,82.5053,82.5437,20600.0
2013-06-17 11:25:00,85.88,85.89,85.81,85.81,26600.0,82.5437,82.5534,82.4765,82.4765,26600.0
2013-06-17 11:30:00,85.81,85.82,85.75,85.79,22800.0,82.4765,82.4861,82.4188,82.4572,22800.0
2013-06-17 11:35:00,85.79,85.86,85.74,85.74,29700.0,82.4572,82.5245,82.4092,82.4092,29700.0
2013-06-17 11:40:00,85.74,85.77,85.61,85.66,29600.0,82.4092,82.438,82.2842,82.3323,29600.0
2013-06-17 11:45:00,85.67,85.72,85.58,85.6,25000.0,82.3419,82.39,82.2554,82.2746,25000.0
2013-06-17 11:50:00,85.61,85.72,85.61,85.68,11200.0,82.2842,82.39,82.2842,82.3515,11200.0
2013-06-17 11:55:00,85.67,85.67,85.59,85.66,17000.0,82.3419,82.3419,82.265,82.3323,17000.0
2013-06-17 12:00:00,85.67,85.7,85.64,85.69,8400.0,82.3419,82.3707,82.3131,82.3611,8400.0
2013-06-17 12:05:00,85.71,85.76,85.7,85.76,11500.0,82.3803,82.4284,82.3707,82.4284,11500.0
2013-06-17 12:10:00,85.75,85.76,85.71,85.74,18700.0,82.4188,82.4284,82.3803,82.4092,18700.0
2013-06-17 12:15:00,85.75,85.84,85.75,85.82,11500.0,82.4188,82.5053,82.4188,82.4861,11500.0
2013-06-17 12:20:00,85.82,85.88,85.82,85.87,12900.0,82.4861,82.5437,82.4861,82.5341,12900.0
2013-06-17 12:25:00,85.87,85.9,85.8,85.8,20100.0,82.5341,82.563,82.4669,82.4669,20100.0
2013-06-17 12:30:00,85.8,85.87,85.79,85.87,19400.0,82.4669,82.5341,82.4572,82.5341,19400.0
2013-06-17 12:35:00,85.87,85.91,85.86,85.89,20600.0,82.5341,82.5726,82.5245,82.5534,20600.0
2013-06-17 12:40:00,85.89,85.94,85.85,85.94,25800.0,82.5534,82.6014,82.5149,82.6014,25800.0
2013-06-17 12:45:00,85.94,85.95,85.87,85.91,40000.0,82.6014,82.611,82.5341,82.5726,40000.0
2013-06-17 12:50:00,85.91,86.01,85.91,86.01,40600.0,82.5726,82.6687,82.5726,82.6687,40600.0
2013-06-17 12:55:00,86.01,86.01,85.98,85.99,15100.0,82.6687,82.6687,82.6399,82.6495,15100.0
2013-06-17 13:00:00,85.99,86.0,85.9,85.9,14100.0,82.6495,82.6591,82.563,82.563,14100.0
2013-06-17 13:05:00,85.91,85.91,85.83,85.83,17700.0,82.5726,82.5726,82.4957,82.4957,17700.0
2013-06-17 13:10:00,85.82,85.83,85.76,85.76,9800.0,82.4861,82.4957,82.4284,82.4284,9800.0
2013-06-17 13:15:00,85.76,85.77,85.75,85.76,13700.0,82.4284,82.438,82.4188,82.4284,13700.0
2013-06-17 13:20:00,85.76,85.97,85.76,85.97,22600.0,82.4284,82.6302,82.4284,82.6302,22600.0
2013-06-17 13:25:00,85.97,86.05,85.96,86.01,39800.0,82.6302,82.7071,82.6206,82.6687,39800.0
2013-06-17 13:30:00,86.02,86.04,85.99,86.02,31200.0,82.6783,82.6975,82.6495,82.6783,31200.0
2013-06-17 13:35:00,86.02,86.03,85.97,85.97,17900.0,82.6783,82.6879,82.6302,82.6302,17900.0
2013-06-17 13:40:00,85.98,86.04,85.98,86.02,40200.0,82.6399,82.6975,82.6399,82.6783,40200.0
2013-06-17 13:45:00,86.02,86.06,86.0,86.03,132800.0,82.6783,82.7168,82.6591,82.6879,132800.0
2013-06-17 13:50:00,86.03,86.1,86.0,86.04,34100.0,82.6879,82.7552,82.6591,82.6975,34100.0
2013-06-17 13:55:00,86.04,86.15,86.03,86.09,11100.0,82.6975,82.8033,82.6879,82.7456,11100.0
2013-06-17 14:00:00,86.08,86.1,86.06,86.07,9000.0,82.736,82.7552,82.7168,82.7264,9000.0
2013-06-17 14:05:00,86.08,86.08,85.81,85.84,18600.0,82.736,82.736,82.4765,82.5053,18600.0
2013-06-17 14:10:00,85.81,85.89,85.78,85.79,36100.0,82.4765,82.5534,82.4476,82.4572,36100.0
2013-06-17 14:15:00,85.79,85.83,85.71,85.73,35200.0,82.4572,82.4957,82.3803,82.3996,35200.0
2013-06-17 14:20:00,85.73,85.81,85.64,85.65,22200.0,82.3996,82.4765,82.3131,82.3227,22200.0
2013-06-17 14:25:00,85.63,85.64,85.5,85.59,28600.0,82.3035,82.3131,82.1785,82.265,28600.0
2013-06-17 14:30:00,85.59,85.69,85.51,85.63,17600.0,82.265,82.3611,82.1881,82.3035,17600.0
2013-06-17 14:35:00,85.64,85.73,85.61,85.63,12900.0,82.3131,82.3996,82.2842,82.3035,12900.0
2013-06-17 14:40:00,85.64,85.67,85.53,85.53,9300.0,82.3131,82.3419,82.2073,82.2073,9300.0
2013-06-17 14:45:00,85.54,85.54,85.37,85.4,20000.0,82.217,82.217,82.0536,82.0824,20000.0
2013-06-17 14:50:00,85.38,85.39,85.21,85.33,19200.0,82.0632,82.0728,81.8998,82.0151,19200.0
2013-06-17 14:55:00,85.36,85.36,85.26,85.28,12300.0,82.0439,82.0439,81.9478,81.9671,12300.0
2013-06-17 15:00:00,85.25,85.39,85.2,85.38,16400.0,81.9382,82.0728,81.8902,82.0632,16400.0
2013-06-17 15:05:00,85.38,85.5,85.33,85.5,16200.0,82.0632,82.1785,82.0151,82.1785,16200.0
2013-06-17 15:10:00,85.49,85.49,85.34,85.39,17000.0,82.1689,82.1689,82.0247,82.0728,17000.0
2013-06-17 15:15:00,85.4,85.45,85.35,85.45,12000.0,82.0824,82.1304,82.0343,82.1304,12000.0
2013-06-17 15:20:00,85.45,85.54,85.38,85.54,21400.0,82.1304,82.217,82.0632,82.217,21400.0
2013-06-17 15:25:00,85.54,85.59,85.48,85.5,26200.0,82.217,82.265,82.1593,82.1785,26200.0
2013-06-17 15:30:00,85.51,85.69,85.51,85.69,23700.0,82.1881,82.3611,82.1881,82.3611,23700.0
2013-06-17 15:35:00,85.69,85.8,85.69,85.76,25100.0,82.3611,82.4669,82.3611,82.4284,25100.0
2013-06-17 15:40:00,85.76,85.8,85.71,85.74,25400.0,82.4284,82.4669,82.3803,82.4092,25400.0
2013-06-17 15:45:00,85.71,85.72,85.6,85.65,44200.0,82.3803,82.39,82.2746,82.3227,44200.0
2013-06-17 15:50:00,85.64,85.65,85.47,85.54,55600.0,82.3131,82.3227,82.1497,82.217,55600.0
2013-06-17 15:55:00,85.52,85.62,85.48,85.55,119800.0,82.1977,82.2938,82.1593,82.2266,119800.0
2013-06-18 09:30:00,85.79,85.92,85.72,85.72,30300.0,82.4572,82.5822,82.39,82.39,30300.0
2013-06-18 09:35:00,85.72,85.75,85.49,85.51,15300.0,82.39,82.4188,82.1689,82.1881,15300.0
2013-06-18 09:40:00,85.55,85.57,85.5,85.54,17100.0,82.2266,82.2458,82.1785,82.217,17100.0
2013-06-18 09:45:00,85.6,85.68,85.54,85.62,33400.0,82.2746,82.3515,82.217,82.2938,33400.0
2013-06-18 09:50:00,85.61,85.85,85.61,85.77,20400.0,82.2842,82.5149,82.2842,82.438,20400.0
2013-06-18 09:55:00,85.76,85.9,85.75,85.82,28100.0,82.4284,82.563,82.4188,82.4861,28100.0
2013-06-18 10:00:00,85.84,85.86,85.66,85.69,13900.0,82.5053,82.5245,82.3323,82.3611,13900.0
2013-06-18 10:05:00,85.7,85.87,85.7,85.87,23600.0,82.3707,82.5341,82.3707,82.5341,23600.0
2013-06-18 10:10:00,85.87,85.9,85.83,85.86,36900.0,82.5341,82.563,82.4957,82.5245,36900.0
2013-06-18 10:15:00,85.86,85.9,85.78,85.78,25500.0,82.5245,82.563,82.4476,82.4476,25500.0
2013-06-18 10:20:00,85.78,85.8,85.72,85.78,16100.0,82.4476,82.4669,82.39,82.4476,16100.0
2013-06-18 10:25:00,85.77,85.82,85.7,85.82,35000.0,82.438,82.4861,82.3707,82.4861,35000.0
2013-06-18 10:30:00,85.83,85.9,85.83,85.85,14000.0,82.4957,82.563,82.4957,82.5149,14000.0
2013-06-18 10:35:00,85.86,85.98,85.86,85.89,26600.0,82.5245,82.6399,82.5245,82.5534,26600.0
2013-06-18 10:40:00,85.87,85.9,85.84,85.9,19100.0,82.5341,82.563,82.5053,82.563,19100.0
2013-06-18 10:45:00,85.89,85.9,85.83,85.87,24900.0,82.5534,82.563,82.4957,82.5341,24900.0
2013-06-18 10:50:00,85.87,85.92,85.87,85.9,24500.0,82.5341,82.5822,82.5341,82.563,24500.0
2013-06-18 10:55:00,85.9,85.92,85.85,85.86,21600.0,82.563,82.5822,82.5149,82.5245,21600.0
2013-06-18 11:00:00,85.87,85.88,85.81,85.87,25500.0,82.5341,82.5437,82.4765,82.5341,25500.0
2013-06-18 11:05:00,85.88,85.9,85.87,85.89,14000.0,82.5437,82.563,82.5341,82.5534,14000.0
2013-06-18 11:10:00,85.89,85.89,85.83,85.83,11200.0,82.5534,82.5534,82.4957,82.4957,11200.0
2013-06-18 11:15:00,85.83,85.84,85.74,85.76,14100.0,82.4957,82.5053,82.4092,82.4284,14100.0
2013-06-18 11:20:00,85.77,85.87,85.77,85.83,20800.0,82.438,82.5341,82.438,82.4957,20800.0
2013-06-18 11:25:00,85.83,85.97,85.83,85.97,33800.0,82.4957,82.6302,82.4957,82.6302,33800.0
2013-06-18 11:30:00,85.97,86.0,85.96,85.98,26800.0,82.6302,82.6591,82.6206,82.6399,26800.0
2013-06-18 11:35:00,85.99,86.0,85.9,85.91,28600.0,82.6495,82.6591,82.563,82.5726,28600.0
2013-06-18 11:40:00,85.91,86.0,85.91,85.93,14800.0,82.5726,82.6591,82.5726,82.5918,14800.0
2013-06-18 11:45:00,85.92,85.97,85.88,85.88,12800.0,82.5822,82.6302,82.5437,82.5437,12800.0
2013-06-18 11:50:00,85.89,85.93,85.87,85.88,17000.0,82.5534,82.5918,82.5341,82.5437,17000.0
2013-06-18 11:55:00,85.89,85.93,85.87,85.87,13400.0,82.5534,82.5918,82.5341,82.5341,13400.0
2013-06-18 12:00:00,85.87,85.88,85.81,85.88,7300.0,82.5341,82.5437,82.4765,82.5437,7300.0
2013-06-18 12:05:00,85.87,85.89,85.76,85.84,23800.0,82.5341,82.5534,82.4284,82.5053,23800.0
2013-06-18 12:10:00,85.81,85.87,85.8,85.85,7300.0,82.4765,82.5341,82.4669,82.5149,7300.0
2013-06-18 12:15:00,85.87,85.9,85.83,85.88,14100.0,82.5341,82.563,82.4957,82.5437,14100.0
2013-06-18 12:20:00,85.88,85.89,85.8,85.82,21600.0,82.5437,82.5534,82.4669,82.4861,21600.0
2013-06-18 12:25:00,85.81,85.86,85.75,85.75,22700.0,82.4765,82.5245,82.4188,82.4188,22700.0
2013-06-18 12:30:00,85.77,85.88,85.76,85.86,7500.0,82.438,82.5437,82.4284,82.5245,7500.0
2013-06-18 12:35:00,85.85,85.94,85.8,85.94,25900.0,82.5149,82.6014,82.4669,82.6014,25900.0
2013-06-18 12:40:00,85.94,86.0,85.94,86.0,23400.0,82.6014,82.6591,82.6014,82.6591,23400.0
2013-06-18 12:45:00,86.0,86.01,85.97,85.99,27900.0,82.6591,82.6687,82.6302,82.6495,27900.0
2013-06-18 12:50:00,85.98,86.0,85.95,85.97,12100.0,82.6399,82.6591,82.611,82.6302,12100.0
2013-06-18 12:55:00,85.97,85.98,85.94,85.95,24600.0,82.6302,82.6399,82.6014,82.611,24600.0
2013-06-18 13:00:00,85.95,86.0,85.95,86.0,26600.0,82.611,82.6591,82.611,82.6591,26600.0
2013-06-18 13:05:00,85.98,86.06,85.97,86.0,27800.0,82.6399,82.7168,82.6302,82.6591,27800.0
2013-06-18 13:10:00,85.99,86.0,85.98,86.0,24700.0,82.6495,82.6591,82.6399,82.6591,24700.0
2013-06-18 13:15:00,85.99,86.0,85.95,86.0,16600.0,82.6495,82.6591,82.611,82.6591,16600.0
2013-06-18 13:20:00,86.0,86.0,85.97,86.0,16900.0,82.6591,82.6591,82.6302,82.6591,16900.0
2013-06-18 13:25:00,86.0,86.05,85.98,86.0,19000.0,82.6591,82.7071,82.6399,82.6591,19000.0
2013-06-18 13:30:00,86.01,86.05,85.99,86.0,13000.0,82.6687,82.7071,82.6495,82.6591,13000.0
2013-06-18 13:35:00,86.01,86.16,86.01,86.1,15800.0,82.6687,82.8129,82.6687,82.7552,15800.0
2013-06-18 13:40:00,86.11,86.15,86.08,86.14,11400.0,82.7648,82.8033,82.736,82.7936,11400.0
2013-06-18 13:45:00,86.15,86.2,86.14,86.19,7900.0,82.8033,82.8513,82.7936,82.8417,7900.0
2013-06-18 13:50:00,86.16,86.23,86.16,86.23,11400.0,82.8129,82.8801,82.8129,82.8801,11400.0
2013-06-18 13:55:00,86.21,86.23,86.19,86.21,9800.0,82.8609,82.8801,82.8417,82.8609,9800.0
2013-06-18 14:00:00,86.18,86.2,86.12,86.17,31000.0,82.8321,82.8513,82.7744,82.8225,31000.0
2013-06-18 14:05:00,86.17,86.18,86.13,86.15,21800.0,82.8225,82.8321,82.784,82.8033,21800.0
2013-06-18 14:10:00,86.15,86.22,86.1,86.22,20000.0,82.8033,82.8705,82.7552,82.8705,20000.0
2013-06-18 14:15:00,86.22,86.25,86.16,86.16,19700.0,82.8705,82.8994,82.8129,82.8129,19700.0
2013-06-18 14:20:00,86.17,86.32,86.14,86.29,41600.0,82.8225,82.9667,82.7936,82.9378,41600.0
2013-06-18 14:25:00,86.31,86.32,86.21,86.26,20900.0,82.957,82.9667,82.8609,82.909,20900.0
2013-06-18 14:30:00,86.27,86.34,86.26,86.32,28500.0,82.9186,82.9859,82.909,82.9667,28500.0
2013-06-18 14:35:00,86.32,86.32,86.22,86.24,26800.0,82.9667,82.9667,82.8705,82.8898,26800.0
2013-06-18 14:40:00,86.24,86.29,86.22,86.25,22800.0,82.8898,82.9378,82.8705,82.8994,22800.0
2013-06-18 14:45:00,86.26,86.35,86.25,86.35,25900.0,82.909,82.9955,82.8994,82.9955,25900.0
2013-06-18 14:50:00,86.34,86.37,86.3,86.33,21800.0,82.9859,83.0147,82.9474,82.9763,21800.0
2013-06-18 14:55:00,86.33,86.38,86.33,86.36,23300.0,82.9763,83.0243,82.9763,83.0051,23300.0
2013-06-18 15:00:00,86.35,86.35,86.21,86.23,46300.0,82.9955,82.9955,82.8609,82.8801,46300.0
2013-06-18 15:05:00,86.23,86.25,86.17,86.18,25100.0,82.8801,82.8994,82.8225,82.8321,25100.0
2013-06-18 15:10:00,86.17,86.2,86.09,86.15,32800.0,82.8225,82.8513,82.7456,82.8033,32800.0
2013-06-18 15:15:00,86.15,86.16,86.07,86.15,20500.0,82.8033,82.8129,82.7264,82.8033,20500.0
2013-06-18 15:20:00,86.15,86.22,86.11,86.14,36500.0,82.8033,82.8705,82.7648,82.7936,36500.0
2013-06-18 15:25:00,86.14,86.17,86.11,86.17,24300.0,82.7936,82.8225,82.7648,82.8225,24300.0
2013-06-18 15:30:00,86.17,86.17,86.1,86.13,21100.0,82.8225,82.8225,82.7552,82.784,21100.0
2013-06-18 15:35:00,86.13,86.15,86.09,86.12,31400.0,82.784,82.8033,82.7456,82.7744,31400.0
2013-06-18 15:40:00,86.12,86.17,86.12,86.13,48500.0,82.7744,82.8225,82.7744,82.784,48500.0
2013-06-18 15:45:00,86.13,86.2,86.11,86.15,64500.0,82.784,82.8513,82.7648,82.8033,64500.0
2013-06-18 15:50:00,86.14,86.17,86.04,86.07,112900.0,82.7936,82.8225,82.6975,82.7264,112900.0
2013-06-18 15:55:00,86.09,86.15,86.0,86.15,137900.0,82.7456,82.8033,82.6591,82.8033,137900.0
2013-06-19 09:30:00,86.07,86.27,86.02,86.03,20500.0,82.7264,82.9186,82.6783,82.6879,20500.0
2013-06-19 09:35:00,86.1,86.13,85.89,86.03,16600.0,82.7552,82.784,82.5534,82.6879,16600.0
2013-06-19 09:40:00,86.03,86.04,85.92,85.99,18700.0,82.6879,82.6975,82.5822,82.6495,18700.0
2013-06-19 09:45:00,86.01,86.03,85.91,85.91,11200.0,82.6687,82.6879,82.5726,82.5726,11200.0
2013-06-19 09:50:00,85.91,85.93,85.81,85.86,7600.0,82.5726,82.5918,82.4765,82.5245,7600.0
2013-06-19 09:55:00,85.87,85.96,85.87,85.92,12100.0,82.5341,82.6206,82.5341,82.5822,12100.0
2013-06-19 10:00:00,85.91,86.04,85.82,86.0,11200.0,82.5726,82.6975,82.4861,82.6591,11200.0
2013-06-19 10:05:00,85.99,86.06,85.98,86.0,10600.0,82.6495,82.7168,82.6399,82.6591,10600.0
2013-06-19 10:10:00,86.01,86.02,85.89,85.95,55500.0,82.6687,82.6783,82.5534,82.611,55500.0
2013-06-19 10:15:00,85.97,86.04,85.96,85.99,29900.0,82.6302,82.6975,82.6206,82.6495,29900.0
2013-06-19 10:20:00,85.99,86.02,85.94,85.94,7600.0,82.6495,82.6783,82.6014,82.6014,7600.0
2013-06-19 10:25:00,85.95,85.97,85.87,85.89,9800.0,82.611,82.6302,82.5341,82.5534,9800.0
2013-06-19 10:30:00,85.88,85.88,85.73,85.78,13700.0,82.5437,82.5437,82.3996,82.4476,13700.0
2013-06-19 10:35:00,85.8,85.8,85.7,85.72,9000.0,82.4669,82.4669,82.3707,82.39,9000.0
2013-06-19 10:40:00,85.75,85.79,85.7,85.77,16600.0,82.4188,82.4572,82.3707,82.438,16600.0
2013-06-19 10:45:00,85.79,85.79,85.57,85.59,21900.0,82.4572,82.4572,82.2458,82.265,21900.0
2013-06-19 10:50:00,85.59,85.65,85.53,85.58,16500.0,82.265,82.3227,82.2073,82.2554,16500.0
2013-06-19 10:55:00,85.58,85.59,85.5,85.52,29100.0,82.2554,82.265,82.1785,82.1977,29100.0
2013-06-19 11:00:00,85.53,85.55,85.5,85.55,9500.0,82.2073,82.2266,82.1785,82.2266,9500.0
2013-06-19 11:05:00,85.55,85.6,85.51,85.54,11400.0,82.2266,82.2746,82.1881,82.217,11400.0
2013-06-19 11:10:00,85.54,85.57,85.5,85.56,28900.0,82.217,82.2458,82.1785,82.2362,28900.0
2013-06-19 11:15:00,85.55,85.58,85.52,85.58,7800.0,82.2266,82.2554,82.1977,82.2554,7800.0
2013-06-19 11:20:00,85.57,85.64,85.57,85.61,9900.0,82.2458,82.3131,82.2458,82.2842,9900.0
2013-06-19 11:25:00,85.62,85.62,85.5,85.53,6400.0,82.2938,82.2938,82.1785,82.2073,6400.0
2013-06-19 11:30:00,85.53,85.61,85.5,85.61,13500.0,82.2073,82.2842,82.1785,82.2842,13500.0
2013-06-19 11:35:00,85.63,85.65,85.59,85.62,7200.0,82.3035,82.3227,82.265,82.2938,7200.0
2013-06-19 11:40:00,85.61,85.7,85.58,85.69,5200.0,82.2842,82.3707,82.2554,82.3611,5200.0
2013-06-19 11:45:00,85.68,85.7,85.63,85.63,7900.0,82.3515,82.3707,82.3035,82.3035,7900.0
2013-06-19 11:50:00,85.64,85.7,85.64,85.68,3900.0,82.3131,82.3707,82.3131,82.3515,3900.0
2013-06-19 11:55:00,85.7,85.72,85.65,85.65,8800.0,82.3707,82.39,82.3227,82.3227,8800.0
2013-06-19 12:00:00,85.64,85.67,85.61,85.66,11300.0,82.3131,82.3419,82.2842,82.3323,11300.0
2013-06-19 12:05:00,85.66,85.69,85.64,85.66,3600.0,82.3323,82.3611,82.3131,82.3323,3600.0
2013-06-19 12:10:00,85.66,85.67,85.63,85.64,4200.0,82.3323,82.3419,82.3035,82.3131,4200.0
2013-06-19 12:15:00,85.63,85.64,85.58,85.6,7000.0,82.3035,82.3131,82.2554,82.2746,7000.0
2013-06-19 12:20:00,85.62,85.66,85.6,85.61,7700.0,82.2938,82.3323,82.2746,82.2842,7700.0
2013-06-19 12:25:00,85.61,85.65,85.56,85.65,4500.0,82.2842,82.3227,82.2362,82.3227,4500.0
2013-06-19 12:30:00,85.67,85.67,85.64,85.67,2500.0,82.3419,82.3419,82.3131,82.3419,2500.0
2013-06-19 12:35:00,85.68,85.71,85.63,85.7,7600.0,82.3515,82.3803,82.3035,82.3707,7600.0
2013-06-19 12:40:00,85.71,85.79,85.7,85.73,7800.0,82.3803,82.4572,82.3707,82.3996,7800.0
2013-06-19 12:45:00,85.74,85.8,85.73,85.74,3700.0,82.4092,82.4669,82.3996,82.4092,3700.0
2013-06-19 12:50:00,85.74,85.75,85.67,85.72,4700.0,82.4092,82.4188,82.3419,82.39,4700.0
2013-06-19 12:55:00,85.72,85.72,85.64,85.65,4700.0,82.39,82.39,82.3131,82.3227,4700.0
2013-06-19 13:00:00,85.67,85.68,85.62,85.67,7700.0,82.3419,82.3515,82.2938,82.3419,7700.0
2013-06-19 13:05:00,85.65,85.67,85.62,85.65,3600.0,82.3227,82.3419,82.2938,82.3227,3600.0
2013-06-19 13:10:00,85.64,85.75,85.64,85.7,11800.0,82.3131,82.4188,82.3131,82.3707,11800.0
2013-06-19 13:15:00,85.7,85.75,85.67,85.74,5800.0,82.3707,82.4188,82.3419,82.4092,5800.0
2013-06-19 13:20:00,85.71,85.73,85.65,85.67,2800.0,82.3803,82.3996,82.3227,82.3419,2800.0
2013-06-19 13:25:00,85.7,85.73,85.66,85.7,6200.0,82.3707,82.3996,82.3323,82.3707,6200.0
2013-06-19 13:30:00,85.69,85.7,85.66,85.69,12500.0,82.3611,82.3707,82.3323,82.3611,12500.0
2013-06-19 13:35:00,85.67,85.68,85.53,85.62,47300.0,82.3419,82.3515,82.2073,82.2938,47300.0
2013-06-19 13:40:00,85.6,85.61,85.54,85.57,18700.0,82.2746,82.2842,82.217,82.2458,18700.0
2013-06-19 13:45:00,85.57,85.66,85.56,85.66,10000.0,82.2458,82.3323,82.2362,82.3323,10000.0
2013-06-19 13:50:00,85.64,85.68,85.63,85.67,3800.0,82.3131,82.3515,82.3035,82.3419,3800.0
2013-06-19 13:55:00,85.66,85.69,85.61,85.69,5800.0,82.3323,82.3611,82.2842,82.3611,5800.0
2013-06-19 14:00:00,85.72,85.81,85.22,85.22,45200.0,82.39,82.4765,81.9094,81.9094,45200.0
2013-06-19 14:05:00,85.26,85.45,85.19,85.45,33600.0,81.9478,82.1304,81.8805,82.1304,33600.0
2013-06-19 14:10:00,85.43,85.62,85.24,85.52,22800.0,82.1112,82.2938,81.9286,82.1977,22800.0
2013-06-19 14:15:00,85.54,85.65,85.5,85.5,21400.0,82.217,82.3227,82.1785,82.1785,21400.0
2013-06-19 14:20:00,85.49,85.54,85.22,85.31,15100.0,82.1689,82.217,81.9094,81.9959,15100.0
2013-06-19 14:25:00,85.33,85.49,85.24,85.49,18700.0,82.0151,82.1689,81.9286,82.1689,18700.0
2013-06-19 14:30:00,85.47,85.48,85.23,85.3,23000.0,82.1497,82.1593,81.919,81.9863,23000.0
2013-06-19 14:35:00,85.29,85.61,85.25,85.45,39100.0,81.9767,82.2842,81.9382,82.1304,39100.0
2013-06-19 14:40:00,85.42,85.65,85.39,85.47,14200.0,82.1016,82.3227,82.0728,82.1497,14200.0
2013-06-19 14:45:00,85.49,85.49,85.21,85.29,22900.0,82.1689,82.1689,81.8998,81.9767,22900.0
2013-06-19 14:50:00,85.28,85.35,85.17,85.26,26400.0,81.9671,82.0343,81.8613,81.9478,26400.0
2013-06-19 14:55:00,85.23,85.24,84.75,84.81,37800.0,81.919,81.9286,81.4576,81.5153,37800.0
2013-06-19 15:00:00,84.85,85.06,84.81,85.06,22400.0,81.5538,81.7556,81.5153,81.7556,22400.0
2013-06-19 15:05:00,85.06,85.13,84.96,85.05,27600.0,81.7556,81.8229,81.6595,81.746,27600.0
2013-06-19 15:10:00,85.04,85.18,84.99,85.04,39300.0,81.7364,81.8709,81.6883,81.7364,39300.0
2013-06-19 15:15:00,85.05,85.16,85.02,85.08,37300.0,81.746,81.8517,81.7172,81.7748,37300.0
2013-06-19 15:20:00,85.06,85.26,85.06,85.23,42700.0,81.7556,81.9478,81.7556,81.919,42700.0
2013-06-19 15:25:00,85.22,85.33,85.21,85.3,68000.0,81.9094,82.0151,81.8998,81.9863,68000.0
2013-06-19 15:30:00,85.3,85.31,85.12,85.12,22300.0,81.9863,81.9959,81.8133,81.8133,22300.0
2013-06-19 15:35:00,85.13,85.32,85.12,85.19,30700.0,81.8229,82.0055,81.8133,81.8805,30700.0
2013-06-19 15:40:00,85.19,85.25,85.04,85.08,40900.0,81.8805,81.9382,81.7364,81.7748,40900.0
2013-06-19 15:45:00,85.09,85.13,84.87,84.98,78700.0,81.7844,81.8229,81.573,81.6787,78700.0
2013-06-19 15:50:00,84.95,85.04,84.8,85.03,113000.0,81.6499,81.7364,81.5057,81.7268,113000.0
2013-06-19 15:55:00,85.02,85.02,84.69,84.69,245800.0,81.7172,81.7172,81.4,81.4,245800.0
2013-06-20 09:30:00,83.73,83.74,82.98,83.1,97800.0,80.4773,80.4869,79.7564,79.8717,97800.0
2013-06-20 09:35:00,83.11,83.41,82.93,82.93,69700.0,79.8814,80.1697,79.7083,79.7083,69700.0
2013-06-20 09:40:00,82.94,83.14,82.89,83.06,49900.0,79.718,79.9102,79.6699,79.8333,49900.0
2013-06-20 09:45:00,83.05,83.24,83.05,83.14,51400.0,79.8237,80.0063,79.8237,79.9102,51400.0
2013-06-20 09:50:00,83.14,83.14,82.97,83.04,35400.0,79.9102,79.9102,79.7468,79.8141,35400.0
2013-06-20 09:55:00,83.05,83.07,82.85,82.91,40900.0,79.8237,79.8429,79.6315,79.6891,40900.0
2013-06-20 10:00:00,82.94,83.08,82.7,82.71,92900.0,79.718,79.8525,79.4873,79.4969,92900.0
2013-06-20 10:05:00,82.7,82.91,82.67,82.81,65800.0,79.4873,79.6891,79.4584,79.593,65800.0
2013-06-20 10:10:00,82.82,82.84,82.6,82.63,63200.0,79.6026,79.6218,79.3912,79.42,63200.0
2013-06-20 10:15:00,82.64,82.66,82.23,82.33,89400.0,79.4296,79.4488,79.0355,79.1317,89400.0
2013-06-20 10:20:00,82.33,82.35,82.25,82.25,48800.0,79.1317,79.1509,79.0548,79.0548,48800.0
2013-06-20 10:25:00,82.26,82.4,82.24,82.27,52200.0,79.0644,79.1989,79.0452,79.074,52200.0
2013-06-20 10:30:00,82.25,82.26,81.91,81.92,57300.0,79.0548,79.0644,78.728,78.7376,57300.0
2013-06-20 10:35:00,81.92,82.22,81.81,82.15,76000.0,78.7376,79.0259,78.6319,78.9586,76000.0
2013-06-20 10:40:00,82.15,82.18,81.95,82.0,64900.0,78.9586,78.9875,78.7664,78.8145,64900.0
2013-06-20 10:45:00,81.99,82.18,81.9,82.18,31600.0,78.8049,78.9875,78.7184,78.9875,31600.0
2013-06-20 10:50:00,82.16,82.23,82.11,82.14,29800.0,78.9683,79.0355,78.9202,78.949,29800.0
2013-06-20 10:55:00,82.14,82.18,82.09,82.11,28200.0,78.949,78.9875,78.901,78.9202,28200.0
2013-06-20 11:00:00,82.11,82.13,81.84,81.94,61000.0,78.9202,78.9394,78.6607,78.7568,61000.0
2013-06-20 11:05:00,81.94,82.02,81.69,81.69,41000.0,78.7568,78.8337,78.5165,78.5165,41000.0
2013-06-20 11:10:00,81.7,82.01,81.69,81.98,35200.0,78.5261,78.8241,78.5165,78.7953,35200.0
2013-06-20 11:15:00,81.99,82.03,81.9,81.96,52800.0,78.8049,78.8433,78.7184,78.776,52800.0
2013-06-20 11:20:00,81.96,82.06,81.92,82.0,32700.0,78.776,78.8721,78.7376,78.8145,32700.0
2013-06-20 11:25:00,82.02,82.13,82.02,82.1,13200.0,78.8337,78.9394,78.8337,78.9106,13200.0
2013-06-20 11:30:00,82.08,82.22,82.04,82.2,52600.0,78.8914,79.0259,78.8529,79.0067,52600.0
2013-06-20 11:35:00,82.17,82.38,82.15,82.38,16400.0,78.9779,79.1797,78.9586,79.1797,16400.0
2013-06-20 11:40:00,82.36,82.41,82.33,82.34,29700.0,79.1605,79.2085,79.1317,79.1413,29700.0
2013-06-20 11:45:00,82.35,82.45,82.33,82.44,35700.0,79.1509,79.247,79.1317,79.2374,35700.0
2013-06-20 11:50:00,82.45,82.6,82.43,82.59,22600.0,79.247,79.3912,79.2278,79.3816,22600.0
2013-06-20 11:55:00,82.61,82.66,82.59,82.61,30800.0,79.4008,79.4488,79.3816,79.4008,30800.0
2013-06-20 12:00:00,82.61,82.72,82.58,82.58,40500.0,79.4008,79.5065,79.3719,79.3719,40500.0
2013-06-20 12:05:00,82.61,82.66,82.58,82.62,29700.0,79.4008,79.4488,79.3719,79.4104,29700.0
2013-06-20 12:10:00,82.62,82.77,82.61,82.76,25400.0,79.4104,79.5546,79.4008,79.5449,25400.0
2013-06-20 12:15:00,82.76,82.77,82.64,82.69,25400.0,79.5449,79.5546,79.4296,79.4777,25400.0
2013-06-20 12:20:00,82.69,82.71,82.66,82.67,32300.0,79.4777,79.4969,79.4488,79.4584,32300.0
2013-06-20 12:25:00,82.68,82.69,82.52,82.53,25200.0,79.4681,79.4777,79.3143,79.3239,25200.0
2013-06-20 12:30:00,82.51,82.71,82.48,82.54,37300.0,79.3047,79.4969,79.2758,79.3335,37300.0
2013-06-20 12:35:00,82.55,82.7,82.54,82.64,12700.0,79.3431,79.4873,79.3335,79.4296,12700.0
2013-06-20 12:40:00,82.61,82.63,82.46,82.5,22000.0,79.4008,79.42,79.2566,79.2951,22000.0
2013-06-20 12:45:00,82.49,82.5,82.45,82.45,46700.0,79.2854,79.2951,79.247,79.247,46700.0
2013-06-20 12:50:00,82.43,82.51,82.41,82.42,28200.0,79.2278,79.3047,79.2085,79.2182,28200.0
2013-06-20 12:55:00,82.44,82.52,82.42,82.48,15100.0,79.2374,79.3143,79.2182,79.2758,15100.0
2013-06-20 13:00:00,82.45,82.5,82.37,82.41,18200.0,79.247,79.2951,79.1701,79.2085,18200.0
2013-06-20 13:05:00,82.4,82.59,82.37,82.59,18400.0,79.1989,79.3816,79.1701,79.3816,18400.0
2013-06-20 13:10:00,82.58,82.63,82.51,82.53,9700.0,79.3719,79.42,79.3047,79.3239,9700.0
2013-06-20 13:15:00,82.52,82.54,82.27,82.31,25300.0,79.3143,79.3335,79.074,79.1124,25300.0
2013-06-20 13:20:00,82.3,82.38,82.27,82.36,19900.0,79.1028,79.1797,79.074,79.1605,19900.0
2013-06-20 13:25:00,82.37,82.42,82.33,82.39,16500.0,79.1701,79.2182,79.1317,79.1893,16500.0
2013-06-20 13:30:00,82.39,82.45,82.32,82.45,19300.0,79.1893,79.247,79.122,79.247,19300.0
2013-06-20 13:35:00,82.44,82.47,82.28,82.3,11900.0,79.2374,79.2662,79.0836,79.1028,11900.0
2013-06-20 13:40:00,82.32,82.46,82.27,82.46,23200.0,79.122,79.2566,79.074,79.2566,23200.0
2013-06-20 13:45:00,82.46,82.54,82.36,82.48,22600.0,79.2566,79.3335,79.1605,79.2758,22600.0
2013-06-20 13:50:00,82.46,82.46,82.31,82.41,23600.0,79.2566,79.2566,79.1124,79.2085,23600.0
2013-06-20 13:55:00,82.41,82.41,82.22,82.4,21300.0,79.2085,79.2085,79.0259,79.1989,21300.0
2013-06-20 14:00:00,82.39,82.48,82.21,82.41,21800.0,79.1893,79.2758,79.0163,79.2085,21800.0
2013-06-20 14:05:00,82.43,82.44,82.34,82.36,44300.0,79.2278,79.2374,79.1413,79.1605,44300.0
2013-06-20 14:10:00,82.36,82.43,82.27,82.33,68700.0,79.1605,79.2278,79.074,79.1317,68700.0
2013-06-20 14:15:00,82.31,82.42,82.31,82.35,26300.0,79.1124,79.2182,79.1124,79.1509,26300.0
2013-06-20 14:20:00,82.36,82.37,82.2,82.25,55700.0,79.1605,79.1701,79.0067,79.0548,55700.0
2013-06-20 14:25:00,82.24,82.35,82.03,82.03,37800.0,79.0452,79.1509,78.8433,78.8433,37800.0
2013-06-20 14:30:00,82.05,82.11,82.0,82.07,20500.0,78.8625,78.9202,78.8145,78.8818,20500.0
2013-06-20 14:35:00,82.05,82.12,82.01,82.02,16600.0,78.8625,78.9298,78.8241,78.8337,16600.0
2013-06-20 14:40:00,82.03,82.06,82.01,82.04,17700.0,78.8433,78.8721,78.8241,78.8529,17700.0
2013-06-20 14:45:00,82.04,82.05,82.0,82.03,18200.0,78.8529,78.8625,78.8145,78.8433,18200.0
2013-06-20 14:50:00,82.02,82.04,81.94,81.97,47900.0,78.8337,78.8529,78.7568,78.7856,47900.0
2013-06-20 14:55:00,81.94,82.04,81.8,81.8,31000.0,78.7568,78.8529,78.6222,78.6222,31000.0
2013-06-20 15:00:00,81.79,81.91,81.73,81.86,30000.0,78.6126,78.728,78.555,78.6799,30000.0
2013-06-20 15:05:00,81.84,82.02,81.84,82.02,28600.0,78.6607,78.8337,78.6607,78.8337,28600.0
2013-06-20 15:10:00,82.01,82.02,81.85,81.88,29900.0,78.8241,78.8337,78.6703,78.6991,29900.0
2013-06-20 15:15:00,81.87,81.87,81.7,81.7,42500.0,78.6895,78.6895,78.5261,78.5261,42500.0
2013-06-20 15:20:00,81.69,81.73,81.48,81.5,106000.0,78.5165,78.555,78.3147,78.3339,106000.0
2013-06-20 15:25:00,81.5,81.57,81.48,81.53,52600.0,78.3339,78.4012,78.3147,78.3627,52600.0
2013-06-20 15:30:00,81.5,81.54,81.28,81.31,54300.0,78.3339,78.3723,78.1224,78.1513,54300.0
2013-06-20 15:35:00,81.31,81.37,81.28,81.3,76800.0,78.1513,78.2089,78.1224,78.1417,76800.0
2013-06-20 15:40:00,81.3,81.4,81.28,81.34,111300.0,78.1417,78.2378,78.1224,78.1801,111300.0
2013-06-20 15:45:00,81.34,81.36,81.18,81.35,119100.0,78.1801,78.1993,78.0263,78.1897,119100.0
2013-06-20 15:50:00,81.35,81.75,81.35,81.7,114000.0,78.1897,78.5742,78.1897,78.5261,114000.0
2013-06-20 15:55:00,81.68,81.85,81.68,81.7,253200.0,78.5069,78.6703,78.5069,78.5261,253200.0
2013-06-21 09:30:00,82.1,82.67,82.1,82.18,459700.0,78.9106,79.4584,78.9106,78.9875,459700.0
2013-06-21 09:35:00,82.2,82.5,82.16,82.48,25800.0,79.0067,79.2951,78.9683,79.2758,25800.0
2013-06-21 09:40:00,82.48,82.6,82.47,82.58,44700.0,79.2758,79.3912,79.2662,79.3719,44700.0
2013-06-21 09:45:00,82.59,82.66,82.51,82.63,62600.0,79.3816,79.4488,79.3047,79.42,62600.0
2013-06-21 09:50:00,82.59,82.63,82.47,82.58,32100.0,79.3816,79.42,79.2662,79.3719,32100.0
2013-06-21 09:55:00,82.58,82.63,82.53,82.62,25800.0,79.3719,79.42,79.3239,79.4104,25800.0
2013-06-21 10:00:00,82.62,82.85,82.59,82.85,44300.0,79.4104,79.6315,79.3816,79.6315,44300.0
2013-06-21 10:05:00,82.85,82.88,82.72,82.78,54600.0,79.6315,79.6603,79.5065,79.5642,54600.0
2013-06-21 10:10:00,82.77,82.85,82.75,82.75,50000.0,79.5546,79.6315,79.5353,79.5353,50000.0
2013-06-21 10:15:00,82.76,82.79,82.58,82.61,17200.0,79.5449,79.5738,79.3719,79.4008,17200.0
2013-06-21 10:20:00,82.59,82.74,82.55,82.71,35000.0,79.3816,79.5257,79.3431,79.4969,35000.0
2013-06-21 10:25:00,82.71,82.71,82.59,82.64,31700.0,79.4969,79.4969,79.3816,79.4296,31700.0
2013-06-21 10:30:00,82.6,82.6,82.44,82.49,53800.0,79.3912,79.3912,79.2374,79.2854,53800.0
2013-06-21 10:35:00,82.49,82.59,82.46,82.59,52300.0,79.2854,79.3816,79.2566,79.3816,52300.0
2013-06-21 10:40:00,82.58,82.58,82.39,82.48,20600.0,79.3719,79.3719,79.1893,79.2758,20600.0
2013-06-21 10:45:00,82.46,82.64,82.45,82.6,21400.0,79.2566,79.4296,79.247,79.3912,21400.0
2013-06-21 10:50:00,82.59,82.77,82.55,82.77,17300.0,79.3816,79.5546,79.3431,79.5546,17300.0
2013-06-21 10:55:00,82.75,82.82,82.67,82.69,18400.0,79.5353,79.6026,79.4584,79.4777,18400.0
2013-06-21 11:00:00,82.7,82.78,82.64,82.65,32700.0,79.4873,79.5642,79.4296,79.4392,32700.0
2013-06-21 11:05:00,82.65,82.77,82.64,82.7,64300.0,79.4392,79.5546,79.4296,79.4873,64300.0
2013-06-21 11:10:00,82.71,82.72,82.41,82.41,16300.0,79.4969,79.5065,79.2085,79.2085,16300.0
2013-06-21 11:15:00,82.4,82.61,82.4,82.55,16200.0,79.1989,79.4008,79.1989,79.3431,16200.0
2013-06-21 11:20:00,82.55,82.55,82.3,82.3,20400.0,79.3431,79.3431,79.1028,79.1028,20400.0
2013-06-21 11:25:00,82.31,82.32,82.21,82.24,22100.0,79.1124,79.122,79.0163,79.0452,22100.0
2013-06-21 11:30:00,82.25,82.25,82.01,82.06,31300.0,79.0548,79.0548,78.8241,78.8721,31300.0
2013-06-21 11:35:00,82.07,82.31,82.07,82.17,20100.0,78.8818,79.1124,78.8818,78.9779,20100.0
2013-06-21 11:40:00,82.18,82.27,82.11,82.13,17300.0,78.9875,79.074,78.9202,78.9394,17300.0
2013-06-21 11:45:00,82.14,82.21,82.12,82.15,15400.0,78.949,79.0163,78.9298,78.9586,15400.0
2013-06-21 11:50:00,82.19,82.2,82.04,82.09,10800.0,78.9971,79.0067,78.8529,78.901,10800.0
2013-06-21 11:55:00,82.11,82.28,82.1,82.25,12400.0,78.9202,79.0836,78.9106,79.0548,12400.0
2013-06-21 12:00:00,82.25,82.4,82.25,82.38,25700.0,79.0548,79.1989,79.0548,79.1797,25700.0
2013-06-21 12:05:00,82.37,82.45,82.33,82.4,36700.0,79.1701,79.247,79.1317,79.1989,36700.0
2013-06-21 12:10:00,82.37,82.51,82.35,82.45,25000.0,79.1701,79.3047,79.1509,79.247,25000.0
2013-06-21 12:15:00,82.45,82.55,82.44,82.51,49600.0,79.247,79.3431,79.2374,79.3047,49600.0
2013-06-21 12:20:00,82.51,82.52,82.43,82.45,42000.0,79.3047,79.3143,79.2278,79.247,42000.0
2013-06-21 12:25:00,82.45,82.56,82.45,82.56,20200.0,79.247,79.3527,79.247,79.3527,20200.0
2013-06-21 12:30:00,82.56,82.58,82.49,82.52,20200.0,79.3527,79.3719,79.2854,79.3143,20200.0
2013-06-21 12:35:00,82.51,82.64,82.51,82.57,25700.0,79.3047,79.4296,79.3047,79.3623,25700.0
2013-06-21 12:40:00,82.58,82.84,82.57,82.83,30500.0,79.3719,79.6218,79.3623,79.6122,30500.0
2013-06-21 12:45:00,82.78,83.0,82.74,82.96,21600.0,79.5642,79.7756,79.5257,79.7372,21600.0
2013-06-21 12:50:00,82.96,83.04,82.92,82.98,31300.0,79.7372,79.8141,79.6987,79.7564,31300.0
2013-06-21 12:55:00,82.99,83.15,82.98,83.1,39500.0,79.766,79.9198,79.7564,79.8717,39500.0
2013-06-21 13:00:00,83.09,83.13,82.99,83.03,21900.0,79.8621,79.9006,79.766,79.8045,21900.0
2013-06-21 13:05:00,83.03,83.11,82.99,83.11,20200.0,79.8045,79.8814,79.766,79.8814,20200.0
2013-06-21 13:10:00,83.13,83.19,83.09,83.18,23200.0,79.9006,79.9582,79.8621,79.9486,23200.0
2013-06-21 13:15:00,83.19,83.28,83.15,83.16,16100.0,79.9582,80.0447,79.9198,79.9294,16100.0
2013-06-21 13:20:00,83.16,83.19,83.15,83.15,45800.0,79.9294,79.9582,79.9198,79.9198,45800.0
2013-06-21 13:25:00,83.16,83.17,83.02,83.02,27700.0,79.9294,79.939,79.7948,79.7948,27700.0
2013-06-21 13:30:00,83.02,83.14,82.97,83.11,29200.0,79.7948,79.9102,79.7468,79.8814,29200.0
2013-06-21 13:35:00,83.06,83.1,82.96,83.04,14300.0,79.8333,79.8717,79.7372,79.8141,14300.0
2013-06-21 13:40:00,83.04,83.08,82.96,83.02,17400.0,79.8141,79.8525,79.7372,79.7948,17400.0
2013-06-21 13:45:00,83.01,83.08,82.9,82.93,15000.0,79.7852,79.8525,79.6795,79.7083,15000.0
2013-06-21 13:50:00,82.91,82.96,82.74,82.78,21600.0,79.6891,79.7372,79.5257,79.5642,21600.0
2013-06-21 13:55:00,82.79,82.82,82.62,82.75,29400.0,79.5738,79.6026,79.4104,79.5353,29400.0
2013-06-21 14:00:00,82.72,82.78,82.66,82.66,15800.0,79.5065,79.5642,79.4488,79.4488,15800.0
2013-06-21 14:05:00,82.63,82.63,82.5,82.54,16800.0,79.42,79.42,79.2951,79.3335,16800.0
2013-06-21 14:10:00,82.54,82.73,82.54,82.7,16300.0,79.3335,79.5161,79.3335,79.4873,16300.0
2013-06-21 14:15:00,82.71,82.83,82.71,82.83,13100.0,79.4969,79.6122,79.4969,79.6122,13100.0
2013-06-21 14:20:00,82.82,82.82,82.65,82.66,14900.0,79.6026,79.6026,79.4392,79.4488,14900.0
2013-06-21 14:25:00,82.67,82.82,82.66,82.81,14600.0,79.4584,79.6026,79.4488,79.593,14600.0
2013-06-21 14:30:00,82.79,82.86,82.73,82.84,14400.0,79.5738,79.6411,79.5161,79.6218,14400.0
2013-06-21 14:35:00,82.85,82.89,82.77,82.8,15400.0,79.6315,79.6699,79.5546,79.5834,15400.0
2013-06-21 14:40:00,82.82,82.86,82.71,82.83,20300.0,79.6026,79.6411,79.4969,79.6122,20300.0
2013-06-21 14:45:00,82.83,82.95,82.83,82.9,37900.0,79.6122,79.7276,79.6122,79.6795,37900.0
2013-06-21 14:50:00,82.9,82.99,82.8,82.98,38200.0,79.6795,79.766,79.5834,79.7564,38200.0
2013-06-21 14:55:00,82.97,83.07,82.88,83.05,32900.0,79.7468,79.8429,79.6603,79.8237,32900.0
2013-06-21 15:00:00,83.04,83.1,82.96,83.1,30000.0,79.8141,79.8717,79.7372,79.8717,30000.0
2013-06-21 15:05:00,83.12,83.27,83.09,83.22,44200.0,79.891,80.0351,79.8621,79.9871,44200.0
2013-06-21 15:10:00,83.21,83.38,83.18,83.32,43700.0,79.9775,80.1409,79.9486,80.0832,43700.0
2013-06-21 15:15:00,83.33,83.4,83.22,83.22,25900.0,80.0928,80.1601,79.9871,79.9871,25900.0
2013-06-21 15:20:00,83.22,83.37,83.22,83.3,37300.0,79.9871,80.1313,79.9871,80.064,37300.0
2013-06-21 15:25:00,83.3,83.4,83.28,83.4,33800.0,80.064,80.1601,80.0447,80.1601,33800.0
2013-06-21 15:30:00,83.4,83.52,83.38,83.38,36700.0,80.1601,80.2754,80.1409,80.1409,36700.0
2013-06-21 15:35:00,83.38,83.46,83.36,83.4,30200.0,80.1409,80.2178,80.1216,80.1601,30200.0
2013-06-21 15:40:00,83.39,83.4,83.15,83.18,47700.0,80.1505,80.1601,79.9198,79.9486,47700.0
2013-06-21 15:45:00,83.16,83.17,82.99,83.13,73000.0,79.9294,79.939,79.766,79.9006,73000.0
2013-06-21 15:50:00,83.12,83.16,82.99,83.16,76300.0,79.891,79.9294,79.766,79.9294,76300.0
2013-06-21 15:55:00,83.16,83.2,83.01,83.12,297300.0,79.9294,79.9679,79.7852,79.891,297300.0
2013-06-24 09:30:00,82.31,82.49,81.66,81.7,118200.0,79.1124,79.2854,78.4877,78.5261,118200.0
2013-06-24 09:35:00,81.67,81.7,81.14,81.54,106900.0,78.4973,78.5261,77.9879,78.3723,106900.0
2013-06-24 09:40:00,81.52,81.96,81.52,81.75,38300.0,78.3531,78.776,78.3531,78.5742,38300.0
2013-06-24 09:45:00,81.75,81.98,81.73,81.86,73700.0,78.5742,78.7953,78.555,78.6799,73700.0
2013-06-24 09:50:00,81.88,81.91,81.73,81.76,123500.0,78.6991,78.728,78.555,78.5838,123500.0
2013-06-24 09:55:00,81.76,81.88,81.43,81.57,30500.0,78.5838,78.6991,78.2666,78.4012,30500.0
2013-06-24 10:00:00,81.53,81.53,81.26,81.29,17300.0,78.3627,78.3627,78.1032,78.1321,17300.0
2013-06-24 10:05:00,81.28,81.37,81.24,81.25,20900.0,78.1224,78.2089,78.084,78.0936,20900.0
2013-06-24 10:10:00,81.26,81.3,81.11,81.17,26900.0,78.1032,78.1417,77.959,78.0167,26900.0
2013-06-24 10:15:00,81.15,81.27,81.04,81.25,34500.0,77.9975,78.1128,77.8918,78.0936,34500.0
2013-06-24 10:20:00,81.25,81.32,81.15,81.3,53900.0,78.0936,78.1609,77.9975,78.1417,53900.0
2013-06-24 10:25:00,81.3,81.45,81.25,81.38,30600.0,78.1417,78.2858,78.0936,78.2186,30600.0
2013-06-24 10:30:00,81.36,81.36,81.17,81.24,26100.0,78.1993,78.1993,78.0167,78.084,26100.0
2013-06-24 10:35:00,81.27,81.41,81.26,81.41,12900.0,78.1128,78.2474,78.1032,78.2474,12900.0
2013-06-24 10:40:00,81.43,81.61,81.42,81.6,12800.0,78.2666,78.4396,78.257,78.43,12800.0
2013-06-24 10:45:00,81.59,81.82,81.57,81.81,28200.0,78.4204,78.6415,78.4012,78.6319,28200.0
2013-06-24 10:50:00,81.82,82.04,81.8,82.03,28600.0,78.6415,78.8529,78.6222,78.8433,28600.0
2013-06-24 10:55:00,82.04,82.31,82.01,82.15,42900.0,78.8529,79.1124,78.8241,78.9586,42900.0
2013-06-24 11:00:00,82.15,82.28,82.14,82.15,36900.0,78.9586,79.0836,78.949,78.9586,36900.0
2013-06-24 11:05:00,82.15,82.18,81.97,82.03,26900.0,78.9586,78.9875,78.7856,78.8433,26900.0
2013-06-24 11:10:00,82.01,82.1,81.96,82.01,26700.0,78.8241,78.9106,78.776,78.8241,26700.0
2013-06-24 11:15:00,81.96,82.01,81.87,81.88,16900.0,78.776,78.8241,78.6895,78.6991,16900.0
2013-06-24 11:20:00,81.86,81.94,81.73,81.88,14400.0,78.6799,78.7568,78.555,78.6991,14400.0
2013-06-24 11:25:00,81.82,81.84,81.7,81.73,15200.0,78.6415,78.6607,78.5261,78.555,15200.0
2013-06-24 11:30:00,81.66,82.03,81.66,82.01,35900.0,78.4877,78.8433,78.4877,78.8241,35900.0
2013-06-24 11:35:00,81.99,82.0,81.79,81.79,58100.0,78.8049,78.8145,78.6126,78.6126,58100.0
2013-06-24 11:40:00,81.78,81.94,81.72,81.9,11300.0,78.603,78.7568,78.5454,78.7184,11300.0
2013-06-24 11:45:00,81.9,81.96,81.86,81.93,11800.0,78.7184,78.776,78.6799,78.7472,11800.0
2013-06-24 11:50:00,81.92,82.15,81.92,82.1,16100.0,78.7376,78.9586,78.7376,78.9106,16100.0
2013-06-24 11:55:00,82.08,82.22,82.0,82.17,28700.0,78.8914,79.0259,78.8145,78.9779,28700.0
2013-06-24 12:00:00,82.15,82.27,82.0,82.02,25600.0,78.9586,79.074,78.8145,78.8337,25600.0
2013-06-24 12:05:00,82.01,82.02,81.95,81.99,11400.0,78.8241,78.8337,78.7664,78.8049,11400.0
2013-06-24 12:10:00,81.97,82.05,81.91,81.95,57600.0,78.7856,78.8625,78.728,78.7664,57600.0
2013-06-24 12:15:00,81.94,81.98,81.86,81.86,8300.0,78.7568,78.7953,78.6799,78.6799,8300.0
2013-06-24 12:20:00,81.83,81.89,81.8,81.89,8800.0,78.6511,78.7087,78.6222,78.7087,8800.0
2013-06-24 12:25:00,81.91,82.11,81.83,82.07,16500.0,78.728,78.9202,78.6511,78.8818,16500.0
2013-06-24 12:30:00,82.06,82.16,82.06,82.08,32400.0,78.8721,78.9683,78.8721,78.8914,32400.0
2013-06-24 12:35:00,82.07,82.12,82.02,82.03,13800.0,78.8818,78.9298,78.8337,78.8433,13800.0
2013-06-24 12:40:00,82.02,82.18,82.02,82.16,12700.0,78.8337,78.9875,78.8337,78.9683,12700.0
2013-06-24 12:45:00,82.13,82.19,81.98,82.0,18400.0,78.9394,78.9971,78.7953,78.8145,18400.0
2013-06-24 12:50:00,81.98,82.0,81.88,82.0,9200.0,78.7953,78.8145,78.6991,78.8145,9200.0
2013-06-24 12:55:00,82.0,82.18,82.0,82.17,12200.0,78.8145,78.9875,78.8145,78.9779,12200.0
2013-06-24 13:00:00,82.19,82.19,82.13,82.15,13900.0,78.9971,78.9971,78.9394,78.9586,13900.0
2013-06-24 13:05:00,82.16,82.17,82.06,82.13,10200.0,78.9683,78.9779,78.8721,78.9394,10200.0
2013-06-24 13:10:00,82.12,82.3,82.12,82.28,36000.0,78.9298,79.1028,78.9298,79.0836,36000.0
2013-06-24 13:15:00,82.29,82.45,82.15,82.38,32500.0,79.0932,79.247,78.9586,79.1797,32500.0
2013-06-24 13:20:00,82.39,82.51,82.33,82.39,26300.0,79.1893,79.3047,79.1317,79.1893,26300.0
2013-06-24 13:25:00,82.39,82.4,82.26,82.29,15300.0,79.1893,79.1989,79.0644,79.0932,15300.0
2013-06-24 13:30:00,82.29,82.4,82.27,82.33,13500.0,79.0932,79.1989,79.074,79.1317,13500.0
2013-06-24 13:35:00,82.32,82.42,82.29,82.4,6000.0,79.122,79.2182,79.0932,79.1989,6000.0
2013-06-24 13:40:00,82.41,82.51,82.37,82.51,10500.0,79.2085,79.3047,79.1701,79.3047,10500.0
2013-06-24 13:45:00,82.51,82.55,82.44,82.44,13300.0,79.3047,79.3431,79.2374,79.2374,13300.0
2013-06-24 13:50:00,82.44,82.45,82.26,82.3,11500.0,79.2374,79.247,79.0644,79.1028,11500.0
2013-06-24 13:55:00,82.3,82.36,82.27,82.36,15600.0,79.1028,79.1605,79.074,79.1605,15600.0
2013-06-24 14:00:00,82.37,82.51,82.28,82.51,14200.0,79.1701,79.3047,79.0836,79.3047,14200.0
2013-06-24 14:05:00,82.5,82.79,82.5,82.78,13400.0,79.2951,79.5738,79.2951,79.5642,13400.0
2013-06-24 14:10:00,82.79,82.8,82.62,82.66,17800.0,79.5738,79.5834,79.4104,79.4488,17800.0
2013-06-24 14:15:00,82.69,82.74,82.67,82.69,19200.0,79.4777,79.5257,79.4584,79.4777,19200.0
2013-06-24 14:20:00,82.71,82.83,82.71,82.74,17100.0,79.4969,79.6122,79.4969,79.5257,17100.0
2013-06-24 14:25:00,82.75,82.95,82.75,82.88,23900.0,79.5353,79.7276,79.5353,79.6603,23900.0
2013-06-24 14:30:00,82.87,82.94,82.81,82.86,14200.0,79.6507,79.718,79.593,79.6411,14200.0
2013-06-24 14:35:00,82.87,83.0,82.81,83.0,10000.0,79.6507,79.7756,79.593,79.7756,10000.0
2013-06-24 14:40:00,82.98,82.98,82.8,82.92,13100.0,79.7564,79.7564,79.5834,79.6987,13100.0
2013-06-24 14:45:00,82.91,82.95,82.82,82.94,14000.0,79.6891,79.7276,79.6026,79.718,14000.0
2013-06-24 14:50:00,82.93,83.0,82.83,82.87,13400.0,79.7083,79.7756,79.6122,79.6507,13400.0
2013-06-24 14:55:00,82.85,82.86,82.59,82.73,21300.0,79.6315,79.6411,79.3816,79.5161,21300.0
2013-06-24 15:00:00,82.73,82.83,82.68,82.75,18200.0,79.5161,79.6122,79.4681,79.5353,18200.0
2013-06-24 15:05:00,82.74,82.86,82.74,82.77,72200.0,79.5257,79.6411,79.5257,79.5546,72200.0
2013-06-24 15:10:00,82.8,82.92,82.79,82.8,19000.0,79.5834,79.6987,79.5738,79.5834,19000.0
2013-06-24 15:15:00,82.8,82.8,82.63,82.7,22300.0,79.5834,79.5834,79.42,79.4873,22300.0
2013-06-24 15:20:00,82.7,82.74,82.56,82.64,28800.0,79.4873,79.5257,79.3527,79.4296,28800.0
2013-06-24 15:25:00,82.65,82.68,82.5,82.53,18200.0,79.4392,79.4681,79.2951,79.3239,18200.0
2013-06-24 15:30:00,82.53,82.72,82.51,82.51,22000.0,79.3239,79.5065,79.3047,79.3047,22000.0
2013-06-24 15:35:00,82.51,82.7,82.5,82.66,20900.0,79.3047,79.4873,79.2951,79.4488,20900.0
2013-06-24 15:40:00,82.66,82.67,82.53,82.57,39600.0,79.4488,79.4584,79.3239,79.3623,39600.0
2013-06-24 15:45:00,82.56,82.56,82.39,82.44,51200.0,79.3527,79.3527,79.1893,79.2374,51200.0
2013-06-24 15:50:00,82.44,82.59,82.39,82.52,54100.0,79.2374,79.3816,79.1893,79.3143,54100.0
2013-06-24 15:55:00,82.5,82.5,82.2,82.23,140900.0,79.2951,79.2951,79.0067,79.0355,140900.0
2013-06-25 09:30:00,82.91,83.0,82.64,82.84,81900.0,79.6891,79.7756,79.4296,79.6218,81900.0
2013-06-25 09:35:00,82.84,82.97,82.7,82.94,34000.0,79.6218,79.7468,79.4873,79.718,34000.0
2013-06-25 09:40:00,82.97,83.2,82.82,82.85,57900.0,79.7468,79.9679,79.6026,79.6315,57900.0
2013-06-25 09:45:00,82.86,82.94,82.8,82.8,30800.0,79.6411,79.718,79.5834,79.5834,30800.0
2013-06-25 09:50:00,82.79,82.79,82.58,82.69,21000.0,79.5738,79.5738,79.3719,79.4777,21000.0
2013-06-25 09:55:00,82.67,82.86,82.63,82.82,50500.0,79.4584,79.6411,79.42,79.6026,50500.0
2013-06-25 10:00:00,82.89,82.92,82.64,82.69,25100.0,79.6699,79.6987,79.4296,79.4777,25100.0
2013-06-25 10:05:00,82.69,82.82,82.62,82.72,38200.0,79.4777,79.6026,79.4104,79.5065,38200.0
2013-06-25 10:10:00,82.7,82.77,82.64,82.65,18100.0,79.4873,79.5546,79.4296,79.4392,18100.0
2013-06-25 10:15:00,82.64,82.69,82.61,82.67,60400.0,79.4296,79.4777,79.4008,79.4584,60400.0
2013-06-25 10:20:00,82.66,82.78,82.62,82.78,29400.0,79.4488,79.5642,79.4104,79.5642,29400.0
2013-06-25 10:25:00,82.77,82.83,82.69,82.69,11200.0,79.5546,79.6122,79.4777,79.4777,11200.0
2013-06-25 10:30:00,82.68,82.74,82.55,82.59,14100.0,79.4681,79.5257,79.3431,79.3816,14100.0
2013-06-25 10:35:00,82.62,82.78,82.52,82.74,10200.0,79.4104,79.5642,79.3143,79.5257,10200.0
2013-06-25 10:40:00,82.73,82.86,82.71,82.85,20700.0,79.5161,79.6411,79.4969,79.6315,20700.0
2013-06-25 10:45:00,82.85,83.0,82.85,83.0,10600.0,79.6315,79.7756,79.6315,79.7756,10600.0
2013-06-25 10:50:00,83.0,83.01,82.9,82.99,9100.0,79.7756,79.7852,79.6795,79.766,9100.0
2013-06-25 10:55:00,83.01,83.02,82.98,83.0,7800.0,79.7852,79.7948,79.7564,79.7756,7800.0
2013-06-25 11:00:00,83.0,83.04,82.94,83.02,31000.0,79.7756,79.8141,79.718,79.7948,31000.0
2013-06-25 11:05:00,83.01,83.12,82.97,83.12,13500.0,79.7852,79.891,79.7468,79.891,13500.0
2013-06-25 11:10:00,83.12,83.14,83.06,83.11,17600.0,79.891,79.9102,79.8333,79.8814,17600.0
2013-06-25 11:15:00,83.1,83.1,82.87,82.9,9900.0,79.8717,79.8717,79.6507,79.6795,9900.0
2013-06-25 11:20:00,82.9,82.92,82.8,82.8,11400.0,79.6795,79.6987,79.5834,79.5834,11400.0
2013-06-25 11:25:00,82.8,82.82,82.76,82.81,14600.0,79.5834,79.6026,79.5449,79.593,14600.0
2013-06-25 11:30:00,82.81,82.94,82.8,82.92,11000.0,79.593,79.718,79.5834,79.6987,11000.0
2013-06-25 11:35:00,82.92,83.0,82.85,82.85,16200.0,79.6987,79.7756,79.6315,79.6315,16200.0
2013-06-25 11:40:00,82.88,82.93,82.73,82.76,17800.0,79.6603,79.7083,79.5161,79.5449,17800.0
2013-06-25 11:45:00,82.75,82.76,82.61,82.72,6200.0,79.5353,79.5449,79.4008,79.5065,6200.0
2013-06-25 11:50:00,82.73,82.84,82.71,82.8,6500.0,79.5161,79.6218,79.4969,79.5834,6500.0
2013-06-25 11:55:00,82.8,82.9,82.8,82.87,8200.0,79.5834,79.6795,79.5834,79.6507,8200.0
2013-06-25 12:00:00,82.86,82.91,82.79,82.81,10000.0,79.6411,79.6891,79.5738,79.593,10000.0
2013-06-25 12:05:00,82.81,82.87,82.81,82.84,3900.0,79.593,79.6507,79.593,79.6218,3900.0
2013-06-25 12:10:00,82.84,82.88,82.84,82.86,4700.0,79.6218,79.6603,79.6218,79.6411,4700.0
2013-06-25 12:15:00,82.85,82.85,82.81,82.85,3900.0,79.6315,79.6315,79.593,79.6315,3900.0
2013-06-25 12:20:00,82.83,82.84,82.77,82.79,4600.0,79.6122,79.6218,79.5546,79.5738,4600.0
2013-06-25 12:25:00,82.79,82.83,82.75,82.82,6600.0,79.5738,79.6122,79.5353,79.6026,6600.0
2013-06-25 12:30:00,82.81,83.03,82.81,82.98,16300.0,79.593,79.8045,79.593,79.7564,16300.0
2013-06-25 12:35:00,82.98,82.98,82.83,82.83,4900.0,79.7564,79.7564,79.6122,79.6122,4900.0
2013-06-25 12:40:00,82.84,82.84,82.72,82.76,3800.0,79.6218,79.6218,79.5065,79.5449,3800.0
2013-06-25 12:45:00,82.77,82.83,82.77,82.82,6000.0,79.5546,79.6122,79.5546,79.6026,6000.0
2013-06-25 12:50:00,82.8,82.84,82.79,82.84,5700.0,79.5834,79.6218,79.5738,79.6218,5700.0
2013-06-25 12:55:00,82.83,82.83,82.74,82.74,3700.0,79.6122,79.6122,79.5257,79.5257,3700.0
2013-06-25 13:00:00,82.74,82.81,82.72,82.77,9500.0,79.5257,79.593,79.5065,79.5546,9500.0
2013-06-25 13:05:00,82.75,82.76,82.64,82.68,17900.0,79.5353,79.5449,79.4296,79.4681,17900.0
2013-06-25 13:10:00,82.68,82.76,82.64,82.74,11300.0,79.4681,79.5449,79.4296,79.5257,11300.0
2013-06-25 13:15:00,82.76,82.76,82.64,82.65,8000.0,79.5449,79.5449,79.4296,79.4392,8000.0
2013-06-25 13:20:00,82.64,82.64,82.48,82.53,10700.0,79.4296,79.4296,79.2758,79.3239,10700.0
2013-06-25 13:25:00,82.56,82.56,82.53,82.55,3100.0,79.3527,79.3527,79.3239,79.3431,3100.0
2013-06-25 13:30:00,82.52,82.61,82.48,82.59,9300.0,79.3143,79.4008,79.2758,79.3816,9300.0
2013-06-25 13:35:00,82.58,82.62,82.52,82.62,11600.0,79.3719,79.4104,79.3143,79.4104,11600.0
2013-06-25 13:40:00,82.61,82.71,82.56,82.67,10300.0,79.4008,79.4969,79.3527,79.4584,10300.0
2013-06-25 13:45:00,82.69,82.73,82.69,82.71,3900.0,79.4777,79.5161,79.4777,79.4969,3900.0
2013-06-25 13:50:00,82.72,82.72,82.65,82.67,6100.0,79.5065,79.5065,79.4392,79.4584,6100.0
2013-06-25 13:55:00,82.69,82.69,82.55,82.57,13800.0,79.4777,79.4777,79.3431,79.3623,13800.0
2013-06-25 14:00:00,82.56,82.64,82.51,82.6,14000.0,79.3527,79.4296,79.3047,79.3912,14000.0
2013-06-25 14:05:00,82.61,82.65,82.52,82.63,24900.0,79.4008,79.4392,79.3143,79.42,24900.0
2013-06-25 14:10:00,82.62,82.74,82.62,82.7,9800.0,79.4104,79.5257,79.4104,79.4873,9800.0
2013-06-25 14:15:00,82.73,82.81,82.72,82.81,10000.0,79.5161,79.593,79.5065,79.593,10000.0
2013-06-25 14:20:00,82.8,82.89,82.77,82.89,26000.0,79.5834,79.6699,79.5546,79.6699,26000.0
2013-06-25 14:25:00,82.89,82.94,82.84,82.89,10000.0,79.6699,79.718,79.6218,79.6699,10000.0
2013-06-25 14:30:00,82.88,83.03,82.87,83.02,22100.0,79.6603,79.8045,79.6507,79.7948,22100.0
2013-06-25 14:35:00,83.01,83.1,82.97,83.04,35300.0,79.7852,79.8717,79.7468,79.8141,35300.0
2013-06-25 14:40:00,83.05,83.1,83.04,83.06,16800.0,79.8237,79.8717,79.8141,79.8333,16800.0
2013-06-25 14:45:00,83.06,83.12,83.06,83.1,30900.0,79.8333,79.891,79.8333,79.8717,30900.0
2013-06-25 14:50:00,83.09,83.17,83.08,83.15,25100.0,79.8621,79.939,79.8525,79.9198,25100.0
2013-06-25 14:55:00,83.17,83.19,83.11,83.16,21400.0,79.939,79.9582,79.8814,79.9294,21400.0
2013-06-25 15:00:00,83.17,83.18,83.04,83.08,32500.0,79.939,79.9486,79.8141,79.8525,32500.0
2013-06-25 15:05:00,83.08,83.21,83.07,83.2,25800.0,79.8525,79.9775,79.8429,79.9679,25800.0
2013-06-25 15:10:00,83.19,83.21,83.14,83.17,17900.0,79.9582,79.9775,79.9102,79.939,17900.0
2013-06-25 15:15:00,83.17,83.19,83.1,83.13,26600.0,79.939,79.9582,79.8717,79.9006,26600.0
2013-06-25 15:20:00,83.14,83.19,83.13,83.17,26400.0,79.9102,79.9582,79.9006,79.939,26400.0
2013-06-25 15:25:00,83.17,83.19,83.14,83.16,31600.0,79.939,79.9582,79.9102,79.9294,31600.0
2013-06-25 15:30:00,83.17,83.38,83.16,83.35,43600.0,79.939,80.1409,79.9294,80.112,43600.0
2013-06-25 15:35:00,83.35,83.38,83.22,83.27,33300.0,80.112,80.1409,79.9871,80.0351,33300.0
2013-06-25 15:40:00,83.27,83.31,83.21,83.26,30200.0,80.0351,80.0736,79.9775,80.0255,30200.0
2013-06-25 15:45:00,83.25,83.29,83.17,83.2,43400.0,80.0159,80.0544,79.939,79.9679,43400.0
2013-06-25 15:50:00,83.19,83.26,83.14,83.23,55000.0,79.9582,80.0255,79.9102,79.9967,55000.0
2013-06-25 15:55:00,83.21,83.25,83.09,83.13,107000.0,79.9775,80.0159,79.8621,79.9006,107000.0
2013-06-26 09:30:00,83.77,84.21,83.77,84.19,36000.0,80.5157,80.9386,80.5157,80.9194,36000.0
2013-06-26 09:35:00,84.13,84.2,83.77,83.78,46700.0,80.8617,80.929,80.5157,80.5253,46700.0
2013-06-26 09:40:00,83.77,83.81,83.5,83.52,14700.0,80.5157,80.5542,80.2562,80.2754,14700.0
2013-06-26 09:45:00,83.51,83.69,83.5,83.6,7100.0,80.2658,80.4388,80.2562,80.3523,7100.0
2013-06-26 09:50:00,83.6,83.67,83.53,83.66,14000.0,80.3523,80.4196,80.285,80.41,14000.0
2013-06-26 09:55:00,83.67,83.83,83.61,83.73,14500.0,80.4196,80.5734,80.3619,80.4773,14500.0
2013-06-26 10:00:00,83.74,83.84,83.56,83.6,18200.0,80.4869,80.583,80.3139,80.3523,18200.0
2013-06-26 10:05:00,83.59,83.59,83.46,83.5,14300.0,80.3427,80.3427,80.2178,80.2562,14300.0
2013-06-26 10:10:00,83.48,83.54,83.36,83.36,28300.0,80.237,80.2946,80.1216,80.1216,28300.0
2013-06-26 10:15:00,83.36,83.4,83.27,83.27,17600.0,80.1216,80.1601,80.0351,80.0351,17600.0
2013-06-26 10:20:00,83.27,83.4,83.24,83.37,22900.0,80.0351,80.1601,80.0063,80.1313,22900.0
2013-06-26 10:25:00,83.37,83.37,83.22,83.22,17100.0,80.1313,80.1313,79.9871,79.9871,17100.0
2013-06-26 10:30:00,83.25,83.3,83.22,83.25,23700.0,80.0159,80.064,79.9871,80.0159,23700.0
2013-06-26 10:35:00,83.24,83.39,83.22,83.39,18900.0,80.0063,80.1505,79.9871,80.1505,18900.0
2013-06-26 10:40:00,83.37,83.47,83.35,83.47,15500.0,80.1313,80.2274,80.112,80.2274,15500.0
2013-06-26 10:45:00,83.46,83.49,83.44,83.47,9100.0,80.2178,80.2466,80.1985,80.2274,9100.0
2013-06-26 10:50:00,83.49,83.53,83.43,83.48,82000.0,80.2466,80.285,80.1889,80.237,82000.0
2013-06-26 10:55:00,83.5,83.51,83.42,83.42,55300.0,80.2562,80.2658,80.1793,80.1793,55300.0
2013-06-26 11:00:00,83.42,83.42,83.26,83.26,17700.0,80.1793,80.1793,80.0255,80.0255,17700.0
2013-06-26 11:05:00,83.22,83.25,83.14,83.25,20400.0,79.9871,80.0159,79.9102,80.0159,20400.0
2013-06-26 11:10:00,83.23,83.33,83.19,83.33,25100.0,79.9967,80.0928,79.9582,80.0928,25100.0
2013-06-26 11:15:00,83.28,83.45,83.28,83.34,17600.0,80.0447,80.2081,80.0447,80.1024,17600.0
2013-06-26 11:20:00,83.33,83.34,83.18,83.23,13500.0,80.0928,80.1024,79.9486,79.9967,13500.0
2013-06-26 11:25:00,83.22,83.23,83.14,83.22,24900.0,79.9871,79.9967,79.9102,79.9871,24900.0
2013-06-26 11:30:00,83.17,83.24,83.15,83.23,20800.0,79.939,80.0063,79.9198,79.9967,20800.0
2013-06-26 11:35:00,83.22,83.25,83.01,83.1,12800.0,79.9871,80.0159,79.7852,79.8717,12800.0
2013-06-26 11:40:00,83.12,83.19,83.07,83.14,5300.0,79.891,79.9582,79.8429,79.9102,5300.0
2013-06-26 11:45:00,83.13,83.17,83.11,83.15,5700.0,79.9006,79.939,79.8814,79.9198,5700.0
2013-06-26 11:50:00,83.15,83.18,83.15,83.16,7900.0,79.9198,79.9486,79.9198,79.9294,7900.0
2013-06-26 11:55:00,83.15,83.17,83.1,83.1,10700.0,79.9198,79.939,79.8717,79.8717,10700.0
2013-06-26 12:00:00,83.1,83.15,83.07,83.08,123800.0,79.8717,79.9198,79.8429,79.8525,123800.0
2013-06-26 12:05:00,83.08,83.1,83.02,83.03,18400.0,79.8525,79.8717,79.7948,79.8045,18400.0
2013-06-26 12:10:00,83.05,83.11,83.04,83.08,8400.0,79.8237,79.8814,79.8141,79.8525,8400.0
2013-06-26 12:15:00,83.09,83.13,83.07,83.09,19200.0,79.8621,79.9006,79.8429,79.8621,19200.0
2013-06-26 12:20:00,83.08,83.09,83.04,83.06,16200.0,79.8525,79.8621,79.8141,79.8333,16200.0
2013-06-26 12:25:00,83.06,83.15,83.05,83.13,26800.0,79.8333,79.9198,79.8237,79.9006,26800.0
2013-06-26 12:30:00,83.13,83.17,83.1,83.17,60100.0,79.9006,79.939,79.8717,79.939,60100.0
2013-06-26 12:35:00,83.17,83.25,83.13,83.25,11300.0,79.939,80.0159,79.9006,80.0159,11300.0
2013-06-26 12:40:00,83.25,83.29,83.17,83.2,12300.0,80.0159,80.0544,79.939,79.9679,12300.0
2013-06-26 12:45:00,83.2,83.21,83.17,83.18,4400.0,79.9679,79.9775,79.939,79.9486,4400.0
2013-06-26 12:50:00,83.18,83.23,83.17,83.23,10300.0,79.9486,79.9967,79.939,79.9967,10300.0
2013-06-26 12:55:00,83.24,83.24,83.12,83.15,11300.0,80.0063,80.0063,79.891,79.9198,11300.0
2013-06-26 13:00:00,83.13,83.2,83.11,83.11,8500.0,79.9006,79.9679,79.8814,79.8814,8500.0
2013-06-26 13:05:00,83.13,83.21,83.1,83.2,6900.0,79.9006,79.9775,79.8717,79.9679,6900.0
2013-06-26 13:10:00,83.2,83.23,83.19,83.21,6700.0,79.9679,79.9967,79.9582,79.9775,6700.0
2013-06-26 13:15:00,83.23,83.25,83.17,83.17,6100.0,79.9967,80.0159,79.939,79.939,6100.0
2013-06-26 13:20:00,83.18,83.21,83.15,83.2,5600.0,79.9486,79.9775,79.9198,79.9679,5600.0
2013-06-26 13:25:00,83.21,83.33,83.19,83.31,11600.0,79.9775,80.0928,79.9582,80.0736,11600.0
2013-06-26 13:30:00,83.33,83.35,83.25,83.26,7500.0,80.0928,80.112,80.0159,80.0255,7500.0
2013-06-26 13:35:00,83.26,83.34,83.26,83.33,6400.0,80.0255,80.1024,80.0255,80.0928,6400.0
2013-06-26 13:40:00,83.33,83.33,83.23,83.23,11300.0,80.0928,80.0928,79.9967,79.9967,11300.0
2013-06-26 13:45:00,83.24,83.3,83.24,83.25,8900.0,80.0063,80.064,80.0063,80.0159,8900.0
2013-06-26 13:50:00,83.23,83.24,83.16,83.17,10600.0,79.9967,80.0063,79.9294,79.939,10600.0
2013-06-26 13:55:00,83.2,83.2,83.15,83.15,6600.0,79.9679,79.9679,79.9198,79.9198,6600.0
2013-06-26 14:00:00,83.16,83.22,83.15,83.19,24200.0,79.9294,79.9871,79.9198,79.9582,24200.0
2013-06-26 14:05:00,83.19,83.21,83.13,83.17,7500.0,79.9582,79.9775,79.9006,79.939,7500.0
2013-06-26 14:10:00,83.16,83.19,83.14,83.15,11300.0,79.9294,79.9582,79.9102,79.9198,11300.0
2013-06-26 14:15:00,83.16,83.2,83.16,83.2,6200.0,79.9294,79.9679,79.9294,79.9679,6200.0
2013-06-26 14:20:00,83.2,83.24,83.19,83.24,7400.0,79.9679,80.0063,79.9582,80.0063,7400.0
2013-06-26 14:25:00,83.24,83.31,83.24,83.29,5100.0,80.0063,80.0736,80.0063,80.0544,5100.0
2013-06-26 14:30:00,83.29,83.32,83.28,83.31,11000.0,80.0544,80.0832,80.0447,80.0736,11000.0
2013-06-26 14:35:00,83.31,83.34,83.28,83.34,11400.0,80.0736,80.1024,80.0447,80.1024,11400.0
2013-06-26 14:40:00,83.34,83.43,83.33,83.4,17300.0,80.1024,80.1889,80.0928,80.1601,17300.0
2013-06-26 14:45:00,83.39,83.44,83.33,83.43,17600.0,80.1505,80.1985,80.0928,80.1889,17600.0
2013-06-26 14:50:00,83.43,83.5,83.38,83.49,21800.0,80.1889,80.2562,80.1409,80.2466,21800.0
2013-06-26 14:55:00,83.48,83.61,83.48,83.56,16500.0,80.237,80.3619,80.237,80.3139,16500.0
2013-06-26 15:00:00,83.56,83.64,83.55,83.57,28600.0,80.3139,80.3908,80.3043,80.3235,28600.0
2013-06-26 15:05:00,83.57,83.61,83.48,83.49,17100.0,80.3235,80.3619,80.237,80.2466,17100.0
2013-06-26 15:10:00,83.48,83.53,83.45,83.5,18500.0,80.237,80.285,80.2081,80.2562,18500.0
2013-06-26 15:15:00,83.5,83.53,83.47,83.53,17700.0,80.2562,80.285,80.2274,80.285,17700.0
2013-06-26 15:20:00,83.51,83.55,83.51,83.53,22800.0,80.2658,80.3043,80.2658,80.285,22800.0
2013-06-26 15:25:00,83.53,83.55,83.49,83.54,25200.0,80.285,80.3043,80.2466,80.2946,25200.0
2013-06-26 15:30:00,83.54,83.58,83.51,83.57,25200.0,80.2946,80.3331,80.2658,80.3235,25200.0
2013-06-26 15:35:00,83.55,83.59,83.5,83.58,29300.0,80.3043,80.3427,80.2562,80.3331,29300.0
2013-06-26 15:40:00,83.58,83.61,83.48,83.5,44000.0,80.3331,80.3619,80.237,80.2562,44000.0
2013-06-26 15:45:00,83.48,83.53,83.47,83.51,68900.0,80.237,80.285,80.2274,80.2658,68900.0
2013-06-26 15:50:00,83.5,83.55,83.49,83.55,69700.0,80.2562,80.3043,80.2466,80.3043,69700.0
2013-06-26 15:55:00,83.54,83.55,83.41,83.41,162500.0,80.2946,80.3043,80.1697,80.1697,162500.0
2013-06-27 09:30:00,84.09,84.69,84.0,84.69,45600.0,80.8233,81.4,80.7368,81.4,45600.0
2013-06-27 09:35:00,84.67,84.77,84.4,84.48,79400.0,81.3808,81.4769,81.1212,81.1981,79400.0
2013-06-27 09:40:00,84.44,84.66,84.4,84.64,47400.0,81.1597,81.3711,81.1212,81.3519,47400.0
2013-06-27 09:45:00,84.66,84.84,84.66,84.84,30200.0,81.3711,81.5441,81.3711,81.5441,30200.0
2013-06-27 09:50:00,84.84,84.99,84.84,84.98,31300.0,81.5441,81.6883,81.5441,81.6787,31300.0
2013-06-27 09:55:00,84.98,85.2,84.98,85.13,38000.0,81.6787,81.8902,81.6787,81.8229,38000.0
2013-06-27 10:00:00,85.13,85.17,85.02,85.03,48300.0,81.8229,81.8613,81.7172,81.7268,48300.0
2013-06-27 10:05:00,85.01,85.16,84.98,85.12,49600.0,81.7075,81.8517,81.6787,81.8133,49600.0
2013-06-27 10:10:00,85.17,85.28,85.13,85.25,46300.0,81.8613,81.9671,81.8229,81.9382,46300.0
2013-06-27 10:15:00,85.26,85.29,85.14,85.25,55700.0,81.9478,81.9767,81.8325,81.9382,55700.0
2013-06-27 10:20:00,85.25,85.36,85.25,85.26,26900.0,81.9382,82.0439,81.9382,81.9478,26900.0
2013-06-27 10:25:00,85.26,85.29,85.23,85.27,24400.0,81.9478,81.9767,81.919,81.9574,24400.0
2013-06-27 10:30:00,85.28,85.45,85.28,85.45,21000.0,81.9671,82.1304,81.9671,82.1304,21000.0
2013-06-27 10:35:00,85.46,85.54,85.46,85.51,56700.0,82.1401,82.217,82.1401,82.1881,56700.0
2013-06-27 10:40:00,85.51,85.62,85.51,85.51,53000.0,82.1881,82.2938,82.1881,82.1881,53000.0
2013-06-27 10:45:00,85.51,85.55,85.5,85.54,35300.0,82.1881,82.2266,82.1785,82.217,35300.0
2013-06-27 10:50:00,85.55,85.76,85.55,85.76,38500.0,82.2266,82.4284,82.2266,82.4284,38500.0
2013-06-27 10:55:00,85.75,85.76,85.68,85.68,47000.0,82.4188,82.4284,82.3515,82.3515,47000.0
2013-06-27 11:00:00,85.68,85.75,85.63,85.75,34500.0,82.3515,82.4188,82.3035,82.4188,34500.0
2013-06-27 11:05:00,85.74,85.74,85.65,85.66,38600.0,82.4092,82.4092,82.3227,82.3323,38600.0
2013-06-27 11:10:00,85.67,85.67,85.54,85.54,13000.0,82.3419,82.3419,82.217,82.217,13000.0
2013-06-27 11:15:00,85.54,85.62,85.53,85.61,28200.0,82.217,82.2938,82.2073,82.2842,28200.0
2013-06-27 11:20:00,85.61,85.63,85.36,85.41,33300.0,82.2842,82.3035,82.0439,82.092,33300.0
2013-06-27 11:25:00,85.39,85.43,85.39,85.4,20500.0,82.0728,82.1112,82.0728,82.0824,20500.0
2013-06-27 11:30:00,85.4,85.47,85.39,85.46,30200.0,82.0824,82.1497,82.0728,82.1401,30200.0
2013-06-27 11:35:00,85.46,85.47,85.29,85.29,26500.0,82.1401,82.1497,81.9767,81.9767,26500.0
2013-06-27 11:40:00,85.29,85.4,85.27,85.4,31300.0,81.9767,82.0824,81.9574,82.0824,31300.0
2013-06-27 11:45:00,85.4,85.5,85.39,85.48,26100.0,82.0824,82.1785,82.0728,82.1593,26100.0
2013-06-27 11:50:00,85.48,85.67,85.48,85.65,26200.0,82.1593,82.3419,82.1593,82.3227,26200.0
2013-06-27 11:55:00,85.65,85.67,85.62,85.66,46600.0,82.3227,82.3419,82.2938,82.3323,46600.0
2013-06-27 12:00:00,85.65,85.67,85.59,85.6,80700.0,82.3227,82.3419,82.265,82.2746,80700.0
2013-06-27 12:05:00,85.59,85.6,85.35,85.46,25900.0,82.265,82.2746,82.0343,82.1401,25900.0
2013-06-27 12:10:00,85.44,85.46,85.34,85.37,25800.0,82.1208,82.1401,82.0247,82.0536,25800.0
2013-06-27 12:15:00,85.36,85.36,85.27,85.31,8300.0,82.0439,82.0439,81.9574,81.9959,8300.0
2013-06-27 12:20:00,85.31,85.39,85.3,85.35,28400.0,81.9959,82.0728,81.9863,82.0343,28400.0
2013-06-27 12:25:00,85.35,85.4,85.33,85.38,31800.0,82.0343,82.0824,82.0151,82.0632,31800.0
2013-06-27 12:30:00,85.37,85.38,85.26,85.27,28000.0,82.0536,82.0632,81.9478,81.9574,28000.0
2013-06-27 12:35:00,85.28,85.28,85.13,85.14,14100.0,81.9671,81.9671,81.8229,81.8325,14100.0
2013-06-27 12:40:00,85.15,85.27,85.13,85.25,16300.0,81.8421,81.9574,81.8229,81.9382,16300.0
2013-06-27 12:45:00,85.24,85.39,85.23,85.39,20500.0,81.9286,82.0728,81.919,82.0728,20500.0
2013-06-27 12:50:00,85.38,85.42,85.37,85.42,24000.0,82.0632,82.1016,82.0536,82.1016,24000.0
2013-06-27 12:55:00,85.42,85.47,85.4,85.42,18800.0,82.1016,82.1497,82.0824,82.1016,18800.0
2013-06-27 13:00:00,85.41,85.54,85.34,85.45,30300.0,82.092,82.217,82.0247,82.1304,30300.0
2013-06-27 13:05:00,85.45,85.49,85.45,85.48,22100.0,82.1304,82.1689,82.1304,82.1593,22100.0
2013-06-27 13:10:00,85.48,85.63,85.48,85.59,40300.0,82.1593,82.3035,82.1593,82.265,40300.0
2013-06-27 13:15:00,85.6,85.62,85.58,85.61,35300.0,82.2746,82.2938,82.2554,82.2842,35300.0
2013-06-27 13:20:00,85.61,85.64,85.57,85.64,15200.0,82.2842,82.3131,82.2458,82.3131,15200.0
2013-06-27 13:25:00,85.64,85.7,85.64,85.64,10500.0,82.3131,82.3707,82.3131,82.3131,10500.0
2013-06-27 13:30:00,85.65,85.65,85.6,85.61,21300.0,82.3227,82.3227,82.2746,82.2842,21300.0
2013-06-27 13:35:00,85.6,85.63,85.55,85.6,21200.0,82.2746,82.3035,82.2266,82.2746,21200.0
2013-06-27 13:40:00,85.59,85.61,85.55,85.55,18000.0,82.265,82.2842,82.2266,82.2266,18000.0
2013-06-27 13:45:00,85.54,85.63,85.54,85.62,34500.0,82.217,82.3035,82.217,82.2938,34500.0
2013-06-27 13:50:00,85.6,85.6,85.56,85.57,26600.0,82.2746,82.2746,82.2362,82.2458,26600.0
2013-06-27 13:55:00,85.57,85.57,85.32,85.32,9400.0,82.2458,82.2458,82.0055,82.0055,9400.0
2013-06-27 14:00:00,85.33,85.36,85.2,85.23,16900.0,82.0151,82.0439,81.8902,81.919,16900.0
2013-06-27 14:05:00,85.24,85.25,85.13,85.15,20900.0,81.9286,81.9382,81.8229,81.8421,20900.0
2013-06-27 14:10:00,85.16,85.27,85.1,85.27,17900.0,81.8517,81.9574,81.794,81.9574,17900.0
2013-06-27 14:15:00,85.28,85.28,85.2,85.28,19500.0,81.9671,81.9671,81.8902,81.9671,19500.0
2013-06-27 14:20:00,85.28,85.31,85.22,85.25,16000.0,81.9671,81.9959,81.9094,81.9382,16000.0
2013-06-27 14:25:00,85.23,85.31,85.22,85.29,13800.0,81.919,81.9959,81.9094,81.9767,13800.0
2013-06-27 14:30:00,85.27,85.38,85.27,85.34,26200.0,81.9574,82.0632,81.9574,82.0247,26200.0
2013-06-27 14:35:00,85.35,85.39,85.34,85.38,25400.0,82.0343,82.0728,82.0247,82.0632,25400.0
2013-06-27 14:40:00,85.38,85.44,85.38,85.4,48700.0,82.0632,82.1208,82.0632,82.0824,48700.0
2013-06-27 14:45:00,85.41,85.41,85.37,85.39,33200.0,82.092,82.092,82.0536,82.0728,33200.0
2013-06-27 14:50:00,85.39,85.46,85.39,85.45,32400.0,82.0728,82.1401,82.0728,82.1304,32400.0
2013-06-27 14:55:00,85.44,85.51,85.44,85.49,43200.0,82.1208,82.1881,82.1208,82.1689,43200.0
2013-06-27 15:00:00,85.49,85.5,85.47,85.49,56700.0,82.1689,82.1785,82.1497,82.1689,56700.0
2013-06-27 15:05:00,85.49,85.52,85.47,85.5,61000.0,82.1689,82.1977,82.1497,82.1785,61000.0
2013-06-27 15:10:00,85.49,85.56,85.48,85.54,32800.0,82.1689,82.2362,82.1593,82.217,32800.0
2013-06-27 15:15:00,85.55,85.58,85.51,85.51,26500.0,82.2266,82.2554,82.1881,82.1881,26500.0
2013-06-27 15:20:00,85.51,85.55,85.48,85.48,39100.0,82.1881,82.2266,82.1593,82.1593,39100.0
2013-06-27 15:25:00,85.49,85.54,85.49,85.52,33800.0,82.1689,82.217,82.1689,82.1977,33800.0
2013-06-27 15:30:00,85.52,85.53,85.47,85.47,44200.0,82.1977,82.2073,82.1497,82.1497,44200.0
2013-06-27 15:35:00,85.48,85.52,85.47,85.5,34200.0,82.1593,82.1977,82.1497,82.1785,34200.0
2013-06-27 15:40:00,85.49,85.53,85.49,85.53,51900.0,82.1689,82.2073,82.1689,82.2073,51900.0
2013-06-27 15:45:00,85.53,85.57,85.48,85.5,131700.0,82.2073,82.2458,82.1593,82.1785,131700.0
2013-06-27 15:50:00,85.5,85.51,85.45,85.49,100400.0,82.1785,82.1881,82.1304,82.1689,100400.0
2013-06-27 15:55:00,85.49,85.49,85.29,85.34,237200.0,82.1689,82.1689,81.9767,82.0247,237200.0
2013-06-28 09:30:00,84.99,85.11,84.7,84.77,31600.0,81.6883,81.8037,81.4096,81.4769,31600.0
2013-06-28 09:35:00,84.75,85.15,84.67,85.15,15900.0,81.4576,81.8421,81.3808,81.8421,15900.0
2013-06-28 09:40:00,85.19,85.25,85.06,85.15,22100.0,81.8805,81.9382,81.7556,81.8421,22100.0
2013-06-28 09:45:00,85.15,85.18,84.91,84.95,47200.0,81.8421,81.8709,81.6114,81.6499,47200.0
2013-06-28 09:50:00,84.97,85.08,84.92,85.06,39200.0,81.6691,81.7748,81.621,81.7556,39200.0
2013-06-28 09:55:00,85.05,85.15,85.02,85.07,47900.0,81.746,81.8421,81.7172,81.7652,47900.0
2013-06-28 10:00:00,85.07,85.1,84.96,84.98,59400.0,81.7652,81.794,81.6595,81.6787,59400.0
2013-06-28 10:05:00,84.99,85.04,84.94,85.0,58800.0,81.6883,81.7364,81.6403,81.6979,58800.0
2013-06-28 10:10:00,85.0,85.03,84.98,85.0,19000.0,81.6979,81.7268,81.6787,81.6979,19000.0
2013-06-28 10:15:00,85.0,85.03,84.98,85.03,19200.0,81.6979,81.7268,81.6787,81.7268,19200.0
2013-06-28 10:20:00,85.02,85.05,84.97,85.05,13100.0,81.7172,81.746,81.6691,81.746,13100.0
2013-06-28 10:25:00,85.05,85.12,85.02,85.12,22700.0,81.746,81.8133,81.7172,81.8133,22700.0
2013-06-28 10:30:00,85.12,85.16,85.1,85.12,35000.0,81.8133,81.8517,81.794,81.8133,35000.0
2013-06-28 10:35:00,85.13,85.19,85.12,85.16,14300.0,81.8229,81.8805,81.8133,81.8517,14300.0
2013-06-28 10:40:00,85.16,85.18,85.11,85.15,7800.0,81.8517,81.8709,81.8037,81.8421,7800.0
2013-06-28 10:45:00,85.15,85.15,85.09,85.13,12000.0,81.8421,81.8421,81.7844,81.8229,12000.0
2013-06-28 10:50:00,85.13,85.18,85.08,85.18,16000.0,81.8229,81.8709,81.7748,81.8709,16000.0
2013-06-28 10:55:00,85.19,85.4,85.19,85.32,11900.0,81.8805,82.0824,81.8805,82.0055,11900.0
2013-06-28 11:00:00,85.31,85.41,85.28,85.41,6600.0,81.9959,82.092,81.9671,82.092,6600.0
2013-06-28 11:05:00,85.41,85.45,85.35,85.37,8800.0,82.092,82.1304,82.0343,82.0536,8800.0
2013-06-28 11:10:00,85.39,85.46,85.31,85.31,15200.0,82.0728,82.1401,81.9959,81.9959,15200.0
2013-06-28 11:15:00,85.29,85.33,85.25,85.25,7900.0,81.9767,82.0151,81.9382,81.9382,7900.0
2013-06-28 11:20:00,85.24,85.29,85.22,85.27,10700.0,81.9286,81.9767,81.9094,81.9574,10700.0
2013-06-28 11:25:00,85.26,85.31,85.25,85.29,24600.0,81.9478,81.9959,81.9382,81.9767,24600.0
2013-06-28 11:30:00,85.29,85.33,85.2,85.22,14500.0,81.9767,82.0151,81.8902,81.9094,14500.0
2013-06-28 11:35:00,85.18,85.22,85.15,85.18,4800.0,81.8709,81.9094,81.8421,81.8709,4800.0
2013-06-28 11:40:00,85.19,85.19,85.1,85.14,17800.0,81.8805,81.8805,81.794,81.8325,17800.0
2013-06-28 11:45:00,85.15,85.24,85.11,85.21,12700.0,81.8421,81.9286,81.8037,81.8998,12700.0
2013-06-28 11:50:00,85.2,85.2,85.1,85.12,8300.0,81.8902,81.8902,81.794,81.8133,8300.0
2013-06-28 11:55:00,85.13,85.14,84.99,85.0,47100.0,81.8229,81.8325,81.6883,81.6979,47100.0
2013-06-28 12:00:00,85.01,85.05,85.0,85.02,23200.0,81.7075,81.746,81.6979,81.7172,23200.0
2013-06-28 12:05:00,85.03,85.05,85.0,85.01,48800.0,81.7268,81.746,81.6979,81.7075,48800.0
2013-06-28 12:10:00,85.01,85.07,85.0,85.05,35100.0,81.7075,81.7652,81.6979,81.746,35100.0
2013-06-28 12:15:00,85.05,85.05,85.0,85.0,17900.0,81.746,81.746,81.6979,81.6979,17900.0
2013-06-28 12:20:00,85.0,85.03,84.92,85.0,17900.0,81.6979,81.7268,81.621,81.6979,17900.0
2013-06-28 12:25:00,85.01,85.05,84.99,85.05,5200.0,81.7075,81.746,81.6883,81.746,5200.0
2013-06-28 12:30:00,85.03,85.07,84.99,85.06,11300.0,81.7268,81.7652,81.6883,81.7556,11300.0
2013-06-28 12:35:00,85.05,85.14,85.05,85.14,5900.0,81.746,81.8325,81.746,81.8325,5900.0
2013-06-28 12:40:00,85.14,85.14,85.06,85.08,11300.0,81.8325,81.8325,81.7556,81.7748,11300.0
2013-06-28 12:45:00,85.06,85.09,84.98,85.0,29000.0,81.7556,81.7844,81.6787,81.6979,29000.0
2013-06-28 12:50:00,84.99,85.1,84.99,85.09,16800.0,81.6883,81.794,81.6883,81.7844,16800.0
2013-06-28 12:55:00,85.1,85.12,85.05,85.05,5900.0,81.794,81.8133,81.746,81.746,5900.0
2013-06-28 13:00:00,85.04,85.04,84.97,85.0,9600.0,81.7364,81.7364,81.6691,81.6979,9600.0
2013-06-28 13:05:00,85.0,85.06,84.99,85.06,17500.0,81.6979,81.7556,81.6883,81.7556,17500.0
2013-06-28 13:10:00,85.06,85.12,85.04,85.12,7300.0,81.7556,81.8133,81.7364,81.8133,7300.0
2013-06-28 13:15:00,85.1,85.2,85.07,85.19,9600.0,81.794,81.8902,81.7652,81.8805,9600.0
2013-06-28 13:20:00,85.18,85.18,85.13,85.17,7800.0,81.8709,81.8709,81.8229,81.8613,7800.0
2013-06-28 13:25:00,85.17,85.17,85.09,85.13,8600.0,81.8613,81.8613,81.7844,81.8229,8600.0
2013-06-28 13:30:00,85.12,85.14,85.11,85.14,11700.0,81.8133,81.8325,81.8037,81.8325,11700.0
2013-06-28 13:35:00,85.14,85.15,85.09,85.09,12600.0,81.8325,81.8421,81.7844,81.7844,12600.0
2013-06-28 13:40:00,85.08,85.08,85.02,85.06,10700.0,81.7748,81.7748,81.7172,81.7556,10700.0
2013-06-28 13:45:00,85.07,85.11,85.06,85.07,5900.0,81.7652,81.8037,81.7556,81.7652,5900.0
2013-06-28 13:50:00,85.08,85.16,85.05,85.14,8900.0,81.7748,81.8517,81.746,81.8325,8900.0
2013-06-28 13:55:00,85.15,85.18,85.12,85.12,10600.0,81.8421,81.8709,81.8133,81.8133,10600.0
2013-06-28 14:00:00,85.11,85.13,85.09,85.09,6900.0,81.8037,81.8229,81.7844,81.7844,6900.0
2013-06-28 14:05:00,85.09,85.12,85.09,85.11,11500.0,81.7844,81.8133,81.7844,81.8037,11500.0
2013-06-28 14:10:00,85.11,85.13,85.09,85.1,18900.0,81.8037,81.8229,81.7844,81.794,18900.0
2013-06-28 14:15:00,85.11,85.12,85.09,85.09,24600.0,81.8037,81.8133,81.7844,81.7844,24600.0
2013-06-28 14:20:00,85.09,85.1,85.01,85.02,21000.0,81.7844,81.794,81.7075,81.7172,21000.0
2013-06-28 14:25:00,85.03,85.06,84.97,84.98,21000.0,81.7268,81.7556,81.6691,81.6787,21000.0
2013-06-28 14:30:00,84.98,84.98,84.95,84.98,61900.0,81.6787,81.6787,81.6499,81.6787,61900.0
2013-06-28 14:35:00,84.98,84.98,84.97,84.98,15900.0,81.6787,81.6787,81.6691,81.6787,15900.0
2013-06-28 14:40:00,84.98,85.01,84.95,85.01,84500.0,81.6787,81.7075,81.6499,81.7075,84500.0
2013-06-28 14:45:00,85.01,85.06,85.01,85.06,17800.0,81.7075,81.7556,81.7075,81.7556,17800.0
2013-06-28 14:50:00,85.05,85.05,85.0,85.01,12700.0,81.746,81.746,81.6979,81.7075,12700.0
2013-06-28 14:55:00,85.01,85.04,84.98,85.04,38400.0,81.7075,81.7364,81.6787,81.7364,38400.0
2013-06-28 15:00:00,85.03,85.03,84.97,85.0,52700.0,81.7268,81.7268,81.6691,81.6979,52700.0
2013-06-28 15:05:00,85.0,85.01,84.88,84.9,34200.0,81.6979,81.7075,81.5826,81.6018,34200.0
2013-06-28 15:10:00,84.91,84.93,84.83,84.92,15200.0,81.6114,81.6306,81.5345,81.621,15200.0
2013-06-28 15:15:00,84.91,85.07,84.91,85.06,25700.0,81.6114,81.7652,81.6114,81.7556,25700.0
2013-06-28 15:20:00,85.06,85.1,85.0,85.02,22500.0,81.7556,81.794,81.6979,81.7172,22500.0
2013-06-28 15:25:00,85.03,85.1,85.02,85.1,28700.0,81.7268,81.794,81.7172,81.794,28700.0
2013-06-28 15:30:00,85.1,85.14,85.06,85.09,35600.0,81.794,81.8325,81.7556,81.7844,35600.0
2013-06-28 15:35:00,85.09,85.11,85.05,85.07,30200.0,81.7844,81.8037,81.746,81.7652,30200.0
2013-06-28 15:40:00,85.06,85.11,85.04,85.06,55600.0,81.7556,81.8037,81.7364,81.7556,55600.0
2013-06-28 15:45:00,85.05,85.06,84.95,84.98,85200.0,81.746,81.7556,81.6499,81.6787,85200.0
2013-06-28 15:50:00,84.98,84.98,84.89,84.89,147700.0,81.6787,81.6787,81.5922,81.5922,147700.0
2013-06-28 15:55:00,84.9,84.9,84.62,84.63,238000.0,81.6018,81.6018,81.3327,81.3423,238000.0
2013-07-01 09:30:00,85.03,85.75,84.94,85.72,76300.0,81.7268,82.4188,81.6403,82.39,76300.0
2013-07-01 09:35:00,85.7,86.0,85.64,85.91,60800.0,82.3707,82.6591,82.3131,82.5726,60800.0
2013-07-01 09:40:00,85.92,86.35,85.91,86.29,58100.0,82.5822,82.9955,82.5726,82.9378,58100.0
2013-07-01 09:45:00,86.3,86.53,86.29,86.5,112700.0,82.9474,83.1685,82.9378,83.1397,112700.0
2013-07-01 09:50:00,86.51,86.74,86.51,86.68,82800.0,83.1493,83.3703,83.1493,83.3127,82800.0
2013-07-01 09:55:00,86.68,86.71,86.52,86.66,90100.0,83.3127,83.3415,83.1589,83.2934,90100.0
2013-07-01 10:00:00,86.64,86.86,86.49,86.8,37900.0,83.2742,83.4857,83.13,83.428,37900.0
2013-07-01 10:05:00,86.8,87.0,86.8,86.95,50500.0,83.428,83.6202,83.428,83.5722,50500.0
2013-07-01 10:10:00,86.95,87.23,86.95,87.22,50200.0,83.5722,83.8413,83.5722,83.8317,50200.0
2013-07-01 10:15:00,87.22,87.44,87.22,87.35,130000.0,83.8317,84.0431,83.8317,83.9566,130000.0
2013-07-01 10:20:00,87.35,87.45,87.14,87.15,119700.0,83.9566,84.0528,83.7548,83.7644,119700.0
2013-07-01 10:25:00,87.15,87.19,87.04,87.12,24600.0,83.7644,83.8029,83.6587,83.7356,24600.0
2013-07-01 10:30:00,87.12,87.2,87.0,87.2,45400.0,83.7356,83.8125,83.6202,83.8125,45400.0
2013-07-01 10:35:00,87.21,87.28,86.94,86.95,41300.0,83.8221,83.8894,83.5626,83.5722,41300.0
2013-07-01 10:40:00,86.96,87.09,86.96,86.99,42100.0,83.5818,83.7067,83.5818,83.6106,42100.0
2013-07-01 10:45:00,86.98,87.0,86.88,86.99,23700.0,83.601,83.6202,83.5049,83.6106,23700.0
2013-07-01 10:50:00,86.99,87.34,86.98,87.34,36900.0,83.6106,83.947,83.601,83.947,36900.0
2013-07-01 10:55:00,87.33,87.36,87.16,87.18,32300.0,83.9374,83.9662,83.774,83.7932,32300.0
2013-07-01 11:00:00,87.17,87.22,87.1,87.17,25500.0,83.7836,83.8317,83.7164,83.7836,25500.0
2013-07-01 11:05:00,87.17,87.44,87.17,87.42,27800.0,83.7836,84.0431,83.7836,84.0239,27800.0
2013-07-01 11:10:00,87.42,87.47,87.33,87.47,38400.0,84.0239,84.072,83.9374,84.072,38400.0
2013-07-01 11:15:00,87.47,87.49,87.35,87.48,25300.0,84.072,84.0912,83.9566,84.0816,25300.0
2013-07-01 11:20:00,87.48,87.48,87.38,87.45,23100.0,84.0816,84.0816,83.9855,84.0528,23100.0
2013-07-01 11:25:00,87.46,87.46,87.39,87.43,20100.0,84.0624,84.0624,83.9951,84.0335,20100.0
2013-07-01 11:30:00,87.42,87.44,87.39,87.41,27900.0,84.0239,84.0431,83.9951,84.0143,27900.0
2013-07-01 11:35:00,87.41,87.44,87.38,87.4,57500.0,84.0143,84.0431,83.9855,84.0047,57500.0
2013-07-01 11:40:00,87.4,87.4,87.28,87.31,14700.0,84.0047,84.0047,83.8894,83.9182,14700.0
2013-07-01 11:45:00,87.31,87.34,87.27,87.33,15800.0,83.9182,83.947,83.8797,83.9374,15800.0
2013-07-01 11:50:00,87.32,87.36,87.29,87.32,19900.0,83.9278,83.9662,83.899,83.9278,19900.0
2013-07-01 11:55:00,87.31,87.35,87.26,87.27,11400.0,83.9182,83.9566,83.8701,83.8797,11400.0
2013-07-01 12:00:00,87.26,87.3,87.1,87.14,17600.0,83.8701,83.9086,83.7164,83.7548,17600.0
2013-07-01 12:05:00,87.12,87.27,87.1,87.24,19400.0,83.7356,83.8797,83.7164,83.8509,19400.0
2013-07-01 12:10:00,87.27,87.27,87.18,87.18,9200.0,83.8797,83.8797,83.7932,83.7932,9200.0
2013-07-01 12:15:00,87.2,87.21,87.15,87.15,19900.0,83.8125,83.8221,83.7644,83.7644,19900.0
2013-07-01 12:20:00,87.15,87.16,87.08,87.09,27900.0,83.7644,83.774,83.6971,83.7067,27900.0
2013-07-01 12:25:00,87.09,87.16,87.09,87.13,20500.0,83.7067,83.774,83.7067,83.7452,20500.0
2013-07-01 12:30:00,87.13,87.14,87.08,87.1,9100.0,83.7452,83.7548,83.6971,83.7164,9100.0
2013-07-01 12:35:00,87.09,87.2,87.09,87.19,11200.0,83.7067,83.8125,83.7067,83.8029,11200.0
2013-07-01 12:40:00,87.18,87.18,87.15,87.17,11700.0,83.7932,83.7932,83.7644,83.7836,11700.0
2013-07-01 12:45:00,87.17,87.24,87.14,87.2,9200.0,83.7836,83.8509,83.7548,83.8125,9200.0
2013-07-01 12:50:00,87.2,87.31,87.18,87.31,25500.0,83.8125,83.9182,83.7932,83.9182,25500.0
2013-07-01 12:55:00,87.31,87.31,87.2,87.21,8900.0,83.9182,83.9182,83.8125,83.8221,8900.0
2013-07-01 13:00:00,87.19,87.19,87.08,87.1,22500.0,83.8029,83.8029,83.6971,83.7164,22500.0
2013-07-01 13:05:00,87.1,87.12,87.09,87.11,21900.0,83.7164,83.7356,83.7067,83.726,21900.0
2013-07-01 13:10:00,87.11,87.13,87.05,87.05,8800.0,83.726,83.7452,83.6683,83.6683,8800.0
2013-07-01 13:15:00,87.07,87.19,87.07,87.19,26600.0,83.6875,83.8029,83.6875,83.8029,26600.0
2013-07-01 13:20:00,87.18,87.18,87.1,87.15,7000.0,83.7932,83.7932,83.7164,83.7644,7000.0
2013-07-01 13:25:00,87.17,87.26,87.17,87.22,12500.0,83.7836,83.8701,83.7836,83.8317,12500.0
2013-07-01 13:30:00,87.22,87.22,87.0,87.0,5600.0,83.8317,83.8317,83.6202,83.6202,5600.0
2013-07-01 13:35:00,87.0,87.0,86.95,86.96,16700.0,83.6202,83.6202,83.5722,83.5818,16700.0
2013-07-01 13:40:00,86.97,87.0,86.81,86.81,12300.0,83.5914,83.6202,83.4376,83.4376,12300.0
2013-07-01 13:45:00,86.81,86.84,86.75,86.75,5000.0,83.4376,83.4665,83.3799,83.3799,5000.0
2013-07-01 13:50:00,86.74,86.81,86.7,86.77,12800.0,83.3703,83.4376,83.3319,83.3992,12800.0
2013-07-01 13:55:00,86.75,86.77,86.69,86.69,15600.0,83.3799,83.3992,83.3223,83.3223,15600.0
2013-07-01 14:00:00,86.69,86.73,86.67,86.71,17400.0,83.3223,83.3607,83.3031,83.3415,17400.0
2013-07-01 14:05:00,86.72,86.72,86.65,86.65,17200.0,83.3511,83.3511,83.2838,83.2838,17200.0
2013-07-01 14:10:00,86.65,86.65,86.54,86.56,16500.0,83.2838,83.2838,83.1781,83.1973,16500.0
2013-07-01 14:15:00,86.53,86.57,86.52,86.52,9700.0,83.1685,83.2069,83.1589,83.1589,9700.0
2013-07-01 14:20:00,86.53,86.53,86.44,86.45,19000.0,83.1685,83.1685,83.082,83.0916,19000.0
2013-07-01 14:25:00,86.45,86.56,86.45,86.54,10100.0,83.0916,83.1973,83.0916,83.1781,10100.0
2013-07-01 14:30:00,86.55,86.56,86.51,86.55,11200.0,83.1877,83.1973,83.1493,83.1877,11200.0
2013-07-01 14:35:00,86.55,86.55,86.46,86.49,12800.0,83.1877,83.1877,83.1012,83.13,12800.0
2013-07-01 14:40:00,86.49,86.5,86.43,86.5,11000.0,83.13,83.1397,83.0724,83.1397,11000.0
2013-07-01 14:45:00,86.52,86.53,86.44,86.46,35300.0,83.1589,83.1685,83.082,83.1012,35300.0
2013-07-01 14:50:00,86.45,86.49,86.39,86.48,9100.0,83.0916,83.13,83.0339,83.1204,9100.0
2013-07-01 14:55:00,86.49,86.53,86.45,86.5,11600.0,83.13,83.1685,83.0916,83.1397,11600.0
2013-07-01 15:00:00,86.51,86.56,86.5,86.54,14400.0,83.1493,83.1973,83.1397,83.1781,14400.0
2013-07-01 15:05:00,86.56,86.56,86.48,86.5,21600.0,83.1973,83.1973,83.1204,83.1397,21600.0
2013-07-01 15:10:00,86.5,86.51,86.45,86.48,31000.0,83.1397,83.1493,83.0916,83.1204,31000.0
2013-07-01 15:15:00,86.48,86.48,86.36,86.36,21400.0,83.1204,83.1204,83.0051,83.0051,21400.0
2013-07-01 15:20:00,86.37,86.41,86.29,86.37,25900.0,83.0147,83.0532,82.9378,83.0147,25900.0
2013-07-01 15:25:00,86.37,86.38,86.3,86.3,17500.0,83.0147,83.0243,82.9474,82.9474,17500.0
2013-07-01 15:30:00,86.3,86.31,86.23,86.24,31500.0,82.9474,82.957,82.8801,82.8898,31500.0
2013-07-01 15:35:00,86.25,86.27,86.1,86.16,27400.0,82.8994,82.9186,82.7552,82.8129,27400.0
2013-07-01 15:40:00,86.15,86.19,86.1,86.17,34100.0,82.8033,82.8417,82.7552,82.8225,34100.0
2013-07-01 15:45:00,86.17,86.33,86.17,86.23,38000.0,82.8225,82.9763,82.8225,82.8801,38000.0
2013-07-01 15:50:00,86.23,86.39,86.15,86.38,55600.0,82.8801,83.0339,82.8033,83.0243,55600.0
2013-07-01 15:55:00,86.39,86.48,86.27,86.35,115000.0,83.0339,83.1204,82.9186,82.9955,115000.0
2013-07-02 09:30:00,86.08,86.21,85.83,85.87,39300.0,82.736,82.8609,82.4957,82.5341,39300.0
2013-07-02 09:35:00,85.84,86.05,85.84,85.98,17600.0,82.5053,82.7071,82.5053,82.6399,17600.0
2013-07-02 09:40:00,85.99,86.16,85.93,86.1,12800.0,82.6495,82.8129,82.5918,82.7552,12800.0
2013-07-02 09:45:00,86.14,86.25,86.07,86.24,25900.0,82.7936,82.8994,82.7264,82.8898,25900.0
2013-07-02 09:50:00,86.3,86.3,86.18,86.22,3800.0,82.9474,82.9474,82.8321,82.8705,3800.0
2013-07-02 09:55:00,86.28,86.33,85.97,85.98,26600.0,82.9282,82.9763,82.6302,82.6399,26600.0
2013-07-02 10:00:00,86.01,86.19,85.97,86.13,13900.0,82.6687,82.8417,82.6302,82.784,13900.0
2013-07-02 10:05:00,86.13,86.31,86.13,86.2,7300.0,82.784,82.957,82.784,82.8513,7300.0
2013-07-02 10:10:00,86.17,86.27,86.13,86.27,6800.0,82.8225,82.9186,82.784,82.9186,6800.0
2013-07-02 10:15:00,86.27,86.27,85.99,86.01,16100.0,82.9186,82.9186,82.6495,82.6687,16100.0
2013-07-02 10:20:00,86.04,86.29,86.03,86.17,16700.0,82.6975,82.9378,82.6879,82.8225,16700.0
2013-07-02 10:25:00,86.15,86.15,85.99,85.99,24600.0,82.8033,82.8033,82.6495,82.6495,24600.0
2013-07-02 10:30:00,86.02,86.02,85.88,85.95,9700.0,82.6783,82.6783,82.5437,82.611,9700.0
2013-07-02 10:35:00,85.97,85.99,85.92,85.97,10300.0,82.6302,82.6495,82.5822,82.6302,10300.0
2013-07-02 10:40:00,85.98,86.09,85.97,85.99,9600.0,82.6399,82.7456,82.6302,82.6495,9600.0
2013-07-02 10:45:00,86.0,86.01,85.88,85.88,12200.0,82.6591,82.6687,82.5437,82.5437,12200.0
2013-07-02 10:50:00,85.9,85.94,85.85,85.88,24900.0,82.563,82.6014,82.5149,82.5437,24900.0
2013-07-02 10:55:00,85.88,85.92,85.85,85.92,11100.0,82.5437,82.5822,82.5149,82.5822,11100.0
2013-07-02 11:00:00,85.91,85.94,85.8,85.81,15400.0,82.5726,82.6014,82.4669,82.4765,15400.0
2013-07-02 11:05:00,85.8,85.91,85.79,85.82,12500.0,82.4669,82.5726,82.4572,82.4861,12500.0
2013-07-02 11:10:00,85.81,85.83,85.67,85.75,22800.0,82.4765,82.4957,82.3419,82.4188,22800.0
2013-07-02 11:15:00,85.74,85.86,85.74,85.84,10700.0,82.4092,82.5245,82.4092,82.5053,10700.0
2013-07-02 11:20:00,85.86,85.91,85.82,85.87,19300.0,82.5245,82.5726,82.4861,82.5341,19300.0
2013-07-02 11:25:00,85.87,85.91,85.86,85.9,13900.0,82.5341,82.5726,82.5245,82.563,13900.0
2013-07-02 11:30:00,85.91,85.91,85.79,85.79,13700.0,82.5726,82.5726,82.4572,82.4572,13700.0
2013-07-02 11:35:00,85.81,85.85,85.79,85.84,9200.0,82.4765,82.5149,82.4572,82.5053,9200.0
2013-07-02 11:40:00,85.81,85.81,85.66,85.68,27500.0,82.4765,82.4765,82.3323,82.3515,27500.0
2013-07-02 11:45:00,85.69,85.74,85.68,85.73,30700.0,82.3611,82.4092,82.3515,82.3996,30700.0
2013-07-02 11:50:00,85.72,85.75,85.69,85.69,17800.0,82.39,82.4188,82.3611,82.3611,17800.0
2013-07-02 11:55:00,85.68,85.68,85.55,85.55,12500.0,82.3515,82.3515,82.2266,82.2266,12500.0
2013-07-02 12:00:00,85.53,85.54,85.36,85.38,37200.0,82.2073,82.217,82.0439,82.0632,37200.0
2013-07-02 12:05:00,85.38,85.39,85.17,85.17,32300.0,82.0632,82.0728,81.8613,81.8613,32300.0
2013-07-02 12:10:00,85.17,85.18,85.0,85.02,57200.0,81.8613,81.8709,81.6979,81.7172,57200.0
2013-07-02 12:15:00,85.06,85.15,85.05,85.14,77800.0,81.7556,81.8421,81.746,81.8325,77800.0
2013-07-02 12:20:00,85.13,85.17,85.09,85.17,14100.0,81.8229,81.8613,81.7844,81.8613,14100.0
2013-07-02 12:25:00,85.15,85.25,85.14,85.18,7300.0,81.8421,81.9382,81.8325,81.8709,7300.0
2013-07-02 12:30:00,85.2,85.36,85.18,85.31,10200.0,81.8902,82.0439,81.8709,81.9959,10200.0
2013-07-02 12:35:00,85.33,85.35,85.3,85.34,12300.0,82.0151,82.0343,81.9863,82.0247,12300.0
2013-07-02 12:40:00,85.33,85.35,85.22,85.26,35400.0,82.0151,82.0343,81.9094,81.9478,35400.0
2013-07-02 12:45:00,85.24,85.47,85.22,85.47,21300.0,81.9286,82.1497,81.9094,82.1497,21300.0
2013-07-02 12:50:00,85.48,85.5,85.45,85.49,14200.0,82.1593,82.1785,82.1304,82.1689,14200.0
2013-07-02 12:55:00,85.5,85.5,85.44,85.46,13400.0,82.1785,82.1785,82.1208,82.1401,13400.0
2013-07-02 13:00:00,85.48,85.52,85.46,85.5,27900.0,82.1593,82.1977,82.1401,82.1785,27900.0
2013-07-02 13:05:00,85.5,85.52,85.44,85.47,29900.0,82.1785,82.1977,82.1208,82.1497,29900.0
2013-07-02 13:10:00,85.49,85.51,85.31,85.35,10400.0,82.1689,82.1881,81.9959,82.0343,10400.0
2013-07-02 13:15:00,85.33,85.42,85.27,85.42,15900.0,82.0151,82.1016,81.9574,82.1016,15900.0
2013-07-02 13:20:00,85.42,85.48,85.34,85.48,12100.0,82.1016,82.1593,82.0247,82.1593,12100.0
2013-07-02 13:25:00,85.48,85.48,85.38,85.38,13800.0,82.1593,82.1593,82.0632,82.0632,13800.0
2013-07-02 13:30:00,85.41,85.45,85.38,85.45,23100.0,82.092,82.1304,82.0632,82.1304,23100.0
2013-07-02 13:35:00,85.44,85.45,85.28,85.31,19300.0,82.1208,82.1304,81.9671,81.9959,19300.0
2013-07-02 13:40:00,85.3,85.3,85.15,85.21,19000.0,81.9863,81.9863,81.8421,81.8998,19000.0
2013-07-02 13:45:00,85.23,85.26,85.14,85.26,11700.0,81.919,81.9478,81.8325,81.9478,11700.0
2013-07-02 13:50:00,85.23,85.34,85.22,85.3,7800.0,81.919,82.0247,81.9094,81.9863,7800.0
2013-07-02 13:55:00,85.31,85.31,85.19,85.21,13400.0,81.9959,81.9959,81.8805,81.8998,13400.0
2013-07-02 14:00:00,85.2,85.28,85.16,85.27,16700.0,81.8902,81.9671,81.8517,81.9574,16700.0
2013-07-02 14:05:00,85.29,85.29,85.09,85.09,7700.0,81.9767,81.9767,81.7844,81.7844,7700.0
2013-07-02 14:10:00,85.12,85.16,84.98,85.1,15800.0,81.8133,81.8517,81.6787,81.794,15800.0
2013-07-02 14:15:00,85.08,85.09,85.0,85.08,15400.0,81.7748,81.7844,81.6979,81.7748,15400.0
2013-07-02 14:20:00,85.05,85.08,85.0,85.05,16400.0,81.746,81.7748,81.6979,81.746,16400.0
2013-07-02 14:25:00,85.06,85.09,85.0,85.05,17500.0,81.7556,81.7844,81.6979,81.746,17500.0
2013-07-02 14:30:00,85.03,85.12,85.03,85.07,7100.0,81.7268,81.8133,81.7268,81.7652,7100.0
2013-07-02 14:35:00,85.07,85.08,84.97,85.02,71200.0,81.7652,81.7748,81.6691,81.7172,71200.0
2013-07-02 14:40:00,85.02,85.09,85.0,85.05,31800.0,81.7172,81.7844,81.6979,81.746,31800.0
2013-07-02 14:45:00,85.01,85.13,84.99,85.12,33500.0,81.7075,81.8229,81.6883,81.8133,33500.0
2013-07-02 14:50:00,85.13,85.2,85.04,85.08,29000.0,81.8229,81.8902,81.7364,81.7748,29000.0
2013-07-02 14:55:00,85.07,85.14,85.05,85.07,9200.0,81.7652,81.8325,81.746,81.7652,9200.0
2013-07-02 15:00:00,85.07,85.1,85.01,85.03,12200.0,81.7652,81.794,81.7075,81.7268,12200.0
2013-07-02 15:05:00,85.05,85.05,85.0,85.0,27200.0,81.746,81.746,81.6979,81.6979,27200.0
2013-07-02 15:10:00,85.0,85.05,85.0,85.02,24100.0,81.6979,81.746,81.6979,81.7172,24100.0
2013-07-02 15:15:00,85.03,85.06,85.0,85.04,17500.0,81.7268,81.7556,81.6979,81.7364,17500.0
2013-07-02 15:20:00,85.04,85.05,84.97,85.0,92700.0,81.7364,81.746,81.6691,81.6979,92700.0
2013-07-02 15:25:00,85.0,85.06,84.97,85.02,41000.0,81.6979,81.7556,81.6691,81.7172,41000.0
2013-07-02 15:30:00,85.02,85.05,84.9,84.96,43600.0,81.7172,81.746,81.6018,81.6595,43600.0
2013-07-02 15:35:00,84.96,85.12,84.91,85.1,55500.0,81.6595,81.8133,81.6114,81.794,55500.0
2013-07-02 15:40:00,85.1,85.14,85.05,85.09,38200.0,81.794,81.8325,81.746,81.7844,38200.0
2013-07-02 15:45:00,85.09,85.15,85.06,85.09,62700.0,81.7844,81.8421,81.7556,81.7844,62700.0
2013-07-02 15:50:00,85.09,85.1,85.03,85.06,104300.0,81.7844,81.794,81.7268,81.7556,104300.0
2013-07-02 15:55:00,85.07,85.11,84.98,85.0,204800.0,81.7652,81.8037,81.6787,81.6979,204800.0
2013-07-03 09:30:00,84.57,84.68,84.41,84.61,30500.0,81.2846,81.3904,81.1309,81.3231,30500.0
2013-07-03 09:35:00,84.63,84.75,84.63,84.74,7900.0,81.3423,81.4576,81.3423,81.448,7900.0
2013-07-03 09:40:00,84.79,85.0,84.79,85.0,8000.0,81.4961,81.6979,81.4961,81.6979,8000.0
2013-07-03 09:45:00,84.97,85.04,84.86,84.86,17300.0,81.6691,81.7364,81.5634,81.5634,17300.0
2013-07-03 09:50:00,84.95,85.02,84.95,84.95,10200.0,81.6499,81.7172,81.6499,81.6499,10200.0
2013-07-03 09:55:00,84.95,85.03,84.85,84.91,17200.0,81.6499,81.7268,81.5538,81.6114,17200.0
2013-07-03 10:00:00,84.86,84.99,84.84,84.87,16000.0,81.5634,81.6883,81.5441,81.573,16000.0
2013-07-03 10:05:00,84.87,85.07,84.84,85.06,12700.0,81.573,81.7652,81.5441,81.7556,12700.0
2013-07-03 10:10:00,85.03,85.09,84.92,85.09,13800.0,81.7268,81.7844,81.621,81.7844,13800.0
2013-07-03 10:15:00,85.09,85.09,84.88,84.88,6800.0,81.7844,81.7844,81.5826,81.5826,6800.0
2013-07-03 10:20:00,84.9,85.01,84.88,85.01,39600.0,81.6018,81.7075,81.5826,81.7075,39600.0
2013-07-03 10:25:00,85.02,85.02,84.97,84.98,23300.0,81.7172,81.7172,81.6691,81.6787,23300.0
2013-07-03 10:30:00,85.0,85.01,84.93,85.01,10200.0,81.6979,81.7075,81.6306,81.7075,10200.0
2013-07-03 10:35:00,85.01,85.01,84.92,84.95,41600.0,81.7075,81.7075,81.621,81.6499,41600.0
2013-07-03 10:40:00,84.97,85.04,84.97,84.99,14300.0,81.6691,81.7364,81.6691,81.6883,14300.0
2013-07-03 10:45:00,85.0,85.02,84.91,84.96,10700.0,81.6979,81.7172,81.6114,81.6595,10700.0
2013-07-03 10:50:00,84.96,84.98,84.77,84.77,23900.0,81.6595,81.6787,81.4769,81.4769,23900.0
2013-07-03 10:55:00,84.78,84.8,84.76,84.79,7000.0,81.4865,81.5057,81.4673,81.4961,7000.0
2013-07-03 11:00:00,84.78,84.97,84.78,84.9,6200.0,81.4865,81.6691,81.4865,81.6018,6200.0
2013-07-03 11:05:00,84.88,84.89,84.76,84.77,8900.0,81.5826,81.5922,81.4673,81.4769,8900.0
2013-07-03 11:10:00,84.77,84.97,84.75,84.96,7200.0,81.4769,81.6691,81.4576,81.6595,7200.0
2013-07-03 11:15:00,84.98,85.03,84.92,85.02,61000.0,81.6787,81.7268,81.621,81.7172,61000.0
2013-07-03 11:20:00,85.01,85.04,84.85,84.85,6200.0,81.7075,81.7364,81.5538,81.5538,6200.0
2013-07-03 11:25:00,84.87,84.9,84.83,84.84,6800.0,81.573,81.6018,81.5345,81.5441,6800.0
2013-07-03 11:30:00,84.83,84.86,84.81,84.84,16700.0,81.5345,81.5634,81.5153,81.5441,16700.0
2013-07-03 11:35:00,84.86,84.89,84.76,84.79,11100.0,81.5634,81.5922,81.4673,81.4961,11100.0
2013-07-03 11:40:00,84.77,84.8,84.74,84.78,7700.0,81.4769,81.5057,81.448,81.4865,7700.0
2013-07-03 11:45:00,84.82,84.93,84.82,84.91,10600.0,81.5249,81.6306,81.5249,81.6114,10600.0
2013-07-03 11:50:00,84.92,84.97,84.87,84.95,7500.0,81.621,81.6691,81.573,81.6499,7500.0
2013-07-03 11:55:00,84.97,85.16,84.97,85.16,41500.0,81.6691,81.8517,81.6691,81.8517,41500.0
2013-07-03 12:00:00,85.16,85.17,85.09,85.14,7800.0,81.8517,81.8613,81.7844,81.8325,7800.0
2013-07-03 12:05:00,85.13,85.13,85.05,85.12,10400.0,81.8229,81.8229,81.746,81.8133,10400.0
2013-07-03 12:10:00,85.12,85.14,85.01,85.08,47400.0,81.8133,81.8325,81.7075,81.7748,47400.0
2013-07-03 12:15:00,85.08,85.23,85.07,85.22,13200.0,81.7748,81.919,81.7652,81.9094,13200.0
2013-07-03 12:20:00,85.23,85.3,85.23,85.27,56700.0,81.919,81.9863,81.919,81.9574,56700.0
2013-07-03 12:25:00,85.28,85.37,85.28,85.35,26200.0,81.9671,82.0536,81.9671,82.0343,26200.0
2013-07-03 12:30:00,85.35,85.35,85.14,85.14,25200.0,82.0343,82.0343,81.8325,81.8325,25200.0
2013-07-03 12:35:00,85.14,85.15,85.02,85.04,24200.0,81.8325,81.8421,81.7172,81.7364,24200.0
2013-07-03 12:40:00,85.01,85.05,84.99,85.05,26000.0,81.7075,81.746,81.6883,81.746,26000.0
2013-07-03 12:45:00,85.04,85.04,84.98,85.03,44700.0,81.7364,81.7364,81.6787,81.7268,44700.0
2013-07-03 12:50:00,85.02,85.04,84.99,85.01,42000.0,81.7172,81.7364,81.6883,81.7075,42000.0
2013-07-03 12:55:00,85.0,85.01,84.95,84.98,63700.0,81.6979,81.7075,81.6499,81.6787,63700.0
2013-07-05 09:30:00,85.51,85.58,85.22,85.25,49700.0,82.1881,82.2554,81.9094,81.9382,49700.0
2013-07-05 09:35:00,85.29,85.41,85.21,85.23,22800.0,81.9767,82.092,81.8998,81.919,22800.0
2013-07-05 09:40:00,85.24,85.3,85.12,85.16,35200.0,81.9286,81.9863,81.8133,81.8517,35200.0
2013-07-05 09:45:00,85.16,85.53,85.16,85.53,53900.0,81.8517,82.2073,81.8517,82.2073,53900.0
2013-07-05 09:50:00,85.53,85.54,85.41,85.44,12100.0,82.2073,82.217,82.092,82.1208,12100.0
2013-07-05 09:55:00,85.45,85.45,85.34,85.36,7200.0,82.1304,82.1304,82.0247,82.0439,7200.0
2013-07-05 10:00:00,85.35,85.44,85.25,85.3,8900.0,82.0343,82.1208,81.9382,81.9863,8900.0
2013-07-05 10:05:00,85.29,85.45,85.23,85.25,15200.0,81.9767,82.1304,81.919,81.9382,15200.0
2013-07-05 10:10:00,85.24,85.24,85.08,85.2,12800.0,81.9286,81.9286,81.7748,81.8902,12800.0
2013-07-05 10:15:00,85.2,85.21,85.01,85.06,70500.0,81.8902,81.8998,81.7075,81.7556,70500.0
2013-07-05 10:20:00,85.12,85.12,84.86,84.9,4800.0,81.8133,81.8133,81.5634,81.6018,4800.0
2013-07-05 10:25:00,84.89,84.99,84.84,84.99,4900.0,81.5922,81.6883,81.5441,81.6883,4900.0
2013-07-05 10:30:00,85.05,85.25,85.04,85.25,3600.0,81.746,81.9382,81.7364,81.9382,3600.0
2013-07-05 10:35:00,85.25,85.27,85.06,85.08,5900.0,81.9382,81.9574,81.7556,81.7748,5900.0
2013-07-05 10:40:00,85.09,85.29,85.07,85.29,8600.0,81.7844,81.9767,81.7652,81.9767,8600.0
2013-07-05 10:45:00,85.25,85.3,85.17,85.22,9700.0,81.9382,81.9863,81.8613,81.9094,9700.0
2013-07-05 10:50:00,85.18,85.24,85.16,85.22,5700.0,81.8709,81.9286,81.8517,81.9094,5700.0
2013-07-05 10:55:00,85.21,85.36,85.21,85.31,8300.0,81.8998,82.0439,81.8998,81.9959,8300.0
2013-07-05 11:00:00,85.29,85.31,85.22,85.24,16800.0,81.9767,81.9959,81.9094,81.9286,16800.0
2013-07-05 11:05:00,85.24,85.26,85.15,85.17,3700.0,81.9286,81.9478,81.8421,81.8613,3700.0
2013-07-05 11:10:00,85.23,85.26,85.18,85.19,2900.0,81.919,81.9478,81.8709,81.8805,2900.0
2013-07-05 11:15:00,85.19,85.21,85.1,85.21,5000.0,81.8805,81.8998,81.794,81.8998,5000.0
2013-07-05 11:20:00,85.25,85.3,85.21,85.24,4300.0,81.9382,81.9863,81.8998,81.9286,4300.0
2013-07-05 11:25:00,85.27,85.29,85.19,85.2,14400.0,81.9574,81.9767,81.8805,81.8902,14400.0
2013-07-05 11:30:00,85.15,85.15,84.97,84.98,3200.0,81.8421,81.8421,81.6691,81.6787,3200.0
2013-07-05 11:35:00,84.99,85.22,84.99,85.2,4400.0,81.6883,81.9094,81.6883,81.8902,4400.0
2013-07-05 11:40:00,85.21,85.23,85.19,85.19,2100.0,81.8998,81.919,81.8805,81.8805,2100.0
2013-07-05 11:45:00,85.16,85.18,85.13,85.18,2100.0,81.8517,81.8709,81.8229,81.8709,2100.0
2013-07-05 11:50:00,85.2,85.24,85.17,85.19,4700.0,81.8902,81.9286,81.8613,81.8805,4700.0
2013-07-05 11:55:00,85.21,85.5,85.17,85.45,6800.0,81.8998,82.1785,81.8613,82.1304,6800.0
2013-07-05 12:00:00,85.45,85.48,85.39,85.39,22300.0,82.1304,82.1593,82.0728,82.0728,22300.0
2013-07-05 12:05:00,85.41,85.44,85.33,85.36,11400.0,82.092,82.1208,82.0151,82.0439,11400.0
2013-07-05 12:10:00,85.32,85.45,85.31,85.41,10100.0,82.0055,82.1304,81.9959,82.092,10100.0
2013-07-05 12:15:00,85.4,85.5,85.39,85.46,11900.0,82.0824,82.1785,82.0728,82.1401,11900.0
2013-07-05 12:20:00,85.47,85.47,85.41,85.41,3500.0,82.1497,82.1497,82.092,82.092,3500.0
2013-07-05 12:25:00,85.41,85.44,85.39,85.43,2100.0,82.092,82.1208,82.0728,82.1112,2100.0
2013-07-05 12:30:00,85.46,85.48,85.42,85.48,11200.0,82.1401,82.1593,82.1016,82.1593,11200.0
2013-07-05 12:35:00,85.48,85.49,85.42,85.43,9100.0,82.1593,82.1689,82.1016,82.1112,9100.0
2013-07-05 12:40:00,85.44,85.47,85.41,85.46,12500.0,82.1208,82.1497,82.092,82.1401,12500.0
2013-07-05 12:45:00,85.45,85.47,85.41,85.42,7800.0,82.1304,82.1497,82.092,82.1016,7800.0
2013-07-05 12:50:00,85.41,85.42,85.38,85.38,2800.0,82.092,82.1016,82.0632,82.0632,2800.0
2013-07-05 12:55:00,85.37,85.38,85.35,85.37,3000.0,82.0536,82.0632,82.0343,82.0536,3000.0
2013-07-05 13:00:00,85.38,85.39,85.26,85.3,21700.0,82.0632,82.0728,81.9478,81.9863,21700.0
2013-07-05 13:05:00,85.29,85.36,85.27,85.31,15000.0,81.9767,82.0439,81.9574,81.9959,15000.0
2013-07-05 13:10:00,85.29,85.52,85.26,85.5,9300.0,81.9767,82.1977,81.9478,82.1785,9300.0
2013-07-05 13:15:00,85.5,85.52,85.43,85.5,7000.0,82.1785,82.1977,82.1112,82.1785,7000.0
2013-07-05 13:20:00,85.48,85.48,85.4,85.4,5700.0,82.1593,82.1593,82.0824,82.0824,5700.0
2013-07-05 13:25:00,85.41,85.41,85.37,85.41,1700.0,82.092,82.092,82.0536,82.092,1700.0
2013-07-05 13:30:00,85.4,85.46,85.35,85.41,22400.0,82.0824,82.1401,82.0343,82.092,22400.0
2013-07-05 13:35:00,85.42,85.45,85.38,85.42,6100.0,82.1016,82.1304,82.0632,82.1016,6100.0
2013-07-05 13:40:00,85.42,85.44,85.4,85.41,11300.0,82.1016,82.1208,82.0824,82.092,11300.0
2013-07-05 13:45:00,85.41,85.41,85.4,85.4,5500.0,82.092,82.092,82.0824,82.0824,5500.0
2013-07-05 13:50:00,85.4,85.4,85.36,85.38,3000.0,82.0824,82.0824,82.0439,82.0632,3000.0
2013-07-05 13:55:00,85.39,85.41,85.3,85.36,15300.0,82.0728,82.092,81.9863,82.0439,15300.0
2013-07-05 14:00:00,85.36,85.39,85.32,85.33,10500.0,82.0439,82.0728,82.0055,82.0151,10500.0
2013-07-05 14:05:00,85.35,85.36,85.3,85.33,11300.0,82.0343,82.0439,81.9863,82.0151,11300.0
2013-07-05 14:10:00,85.34,85.34,85.28,85.3,34700.0,82.0247,82.0247,81.9671,81.9863,34700.0
2013-07-05 14:15:00,85.3,85.33,85.27,85.28,5500.0,81.9863,82.0151,81.9574,81.9671,5500.0
2013-07-05 14:20:00,85.3,85.32,85.26,85.26,8400.0,81.9863,82.0055,81.9478,81.9478,8400.0
2013-07-05 14:25:00,85.28,85.31,85.27,85.27,13600.0,81.9671,81.9959,81.9574,81.9574,13600.0
2013-07-05 14:30:00,85.3,85.33,85.24,85.33,36400.0,81.9863,82.0151,81.9286,82.0151,36400.0
2013-07-05 14:35:00,85.34,85.43,85.34,85.39,5100.0,82.0247,82.1112,82.0247,82.0728,5100.0
2013-07-05 14:40:00,85.43,85.43,85.31,85.35,10700.0,82.1112,82.1112,81.9959,82.0343,10700.0
2013-07-05 14:45:00,85.35,85.35,85.22,85.34,13000.0,82.0343,82.0343,81.9094,82.0247,13000.0
2013-07-05 14:50:00,85.34,85.39,85.34,85.39,23400.0,82.0247,82.0728,82.0247,82.0728,23400.0
2013-07-05 14:55:00,85.36,85.38,85.32,85.34,6800.0,82.0439,82.0632,82.0055,82.0247,6800.0
2013-07-05 15:00:00,85.34,85.39,85.33,85.37,5800.0,82.0247,82.0728,82.0151,82.0536,5800.0
2013-07-05 15:05:00,85.36,85.41,85.35,85.39,8400.0,82.0439,82.092,82.0343,82.0728,8400.0
2013-07-05 15:10:00,85.41,85.44,85.3,85.32,13600.0,82.092,82.1208,81.9863,82.0055,13600.0
2013-07-05 15:15:00,85.32,85.38,85.3,85.3,10900.0,82.0055,82.0632,81.9863,81.9863,10900.0
2013-07-05 15:20:00,85.29,85.29,85.12,85.12,11000.0,81.9767,81.9767,81.8133,81.8133,11000.0
2013-07-05 15:25:00,85.15,85.19,85.06,85.18,10000.0,81.8421,81.8805,81.7556,81.8709,10000.0
2013-07-05 15:30:00,85.19,85.27,85.17,85.27,8800.0,81.8805,81.9574,81.8613,81.9574,8800.0
2013-07-05 15:35:00,85.28,85.3,85.21,85.3,10600.0,81.9671,81.9863,81.8998,81.9863,10600.0
2013-07-05 15:40:00,85.3,85.38,85.28,85.38,13500.0,81.9863,82.0632,81.9671,82.0632,13500.0
2013-07-05 15:45:00,85.38,85.38,85.24,85.3,17600.0,82.0632,82.0632,81.9286,81.9863,17600.0
2013-07-05 15:50:00,85.31,85.47,85.31,85.41,25300.0,81.9959,82.1497,81.9959,82.092,25300.0
2013-07-05 15:55:00,85.41,85.45,85.38,85.43,78300.0,82.092,82.1304,82.0632,82.1112,78300.0
2013-07-08 09:30:00,86.01,86.29,85.96,86.23,42500.0,82.6687,82.9378,82.6206,82.8801,42500.0
2013-07-08 09:35:00,86.25,86.34,86.18,86.22,15900.0,82.8994,82.9859,82.8321,82.8705,15900.0
2013-07-08 09:40:00,86.19,86.29,86.17,86.28,24700.0,82.8417,82.9378,82.8225,82.9282,24700.0
2013-07-08 09:45:00,86.27,86.61,86.27,86.52,27100.0,82.9186,83.2454,82.9186,83.1589,27100.0
2013-07-08 09:50:00,86.55,86.55,86.3,86.3,36700.0,83.1877,83.1877,82.9474,82.9474,36700.0
2013-07-08 09:55:00,86.33,86.52,86.31,86.48,26700.0,82.9763,83.1589,82.957,83.1204,26700.0
2013-07-08 10:00:00,86.49,86.63,86.48,86.6,25700.0,83.13,83.2646,83.1204,83.2358,25700.0
2013-07-08 10:05:00,86.56,86.6,86.5,86.52,15300.0,83.1973,83.2358,83.1397,83.1589,15300.0
2013-07-08 10:10:00,86.51,86.55,86.4,86.49,25900.0,83.1493,83.1877,83.0435,83.13,25900.0
2013-07-08 10:15:00,86.46,86.53,86.44,86.51,15900.0,83.1012,83.1685,83.082,83.1493,15900.0
2013-07-08 10:20:00,86.52,86.6,86.5,86.51,52100.0,83.1589,83.2358,83.1397,83.1493,52100.0
2013-07-08 10:25:00,86.5,86.51,86.3,86.42,18100.0,83.1397,83.1493,82.9474,83.0628,18100.0
2013-07-08 10:30:00,86.4,86.5,86.37,86.45,16600.0,83.0435,83.1397,83.0147,83.0916,16600.0
2013-07-08 10:35:00,86.45,86.52,86.43,86.51,11900.0,83.0916,83.1589,83.0724,83.1493,11900.0
2013-07-08 10:40:00,86.5,86.57,86.44,86.56,21400.0,83.1397,83.2069,83.082,83.1973,21400.0
2013-07-08 10:45:00,86.56,86.58,86.52,86.54,13200.0,83.1973,83.2166,83.1589,83.1781,13200.0
2013-07-08 10:50:00,86.54,86.54,86.5,86.53,11700.0,83.1781,83.1781,83.1397,83.1685,11700.0
2013-07-08 10:55:00,86.56,86.56,86.34,86.36,6400.0,83.1973,83.1973,82.9859,83.0051,6400.0
2013-07-08 11:00:00,86.33,86.4,86.31,86.4,9000.0,82.9763,83.0435,82.957,83.0435,9000.0
2013-07-08 11:05:00,86.39,86.42,86.37,86.4,6800.0,83.0339,83.0628,83.0147,83.0435,6800.0
2013-07-08 11:10:00,86.38,86.41,86.35,86.39,15000.0,83.0243,83.0532,82.9955,83.0339,15000.0
2013-07-08 11:15:00,86.37,86.38,86.2,86.21,11300.0,83.0147,83.0243,82.8513,82.8609,11300.0
2013-07-08 11:20:00,86.23,86.23,86.11,86.12,10800.0,82.8801,82.8801,82.7648,82.7744,10800.0
2013-07-08 11:25:00,86.1,86.13,86.06,86.08,6400.0,82.7552,82.784,82.7168,82.736,6400.0
2013-07-08 11:30:00,86.07,86.07,85.94,85.94,11000.0,82.7264,82.7264,82.6014,82.6014,11000.0
2013-07-08 11:35:00,85.94,85.94,85.88,85.91,3400.0,82.6014,82.6014,82.5437,82.5726,3400.0
2013-07-08 11:40:00,85.92,85.94,85.89,85.89,6000.0,82.5822,82.6014,82.5534,82.5534,6000.0
2013-07-08 11:45:00,85.91,85.92,85.87,85.89,8000.0,82.5726,82.5822,82.5341,82.5534,8000.0
2013-07-08 11:50:00,85.88,85.88,85.81,85.81,5600.0,82.5437,82.5437,82.4765,82.4765,5600.0
2013-07-08 11:55:00,85.81,85.81,85.74,85.78,3300.0,82.4765,82.4765,82.4092,82.4476,3300.0
2013-07-08 12:00:00,85.78,85.84,85.77,85.82,7600.0,82.4476,82.5053,82.438,82.4861,7600.0
2013-07-08 12:05:00,85.8,85.83,85.65,85.69,7900.0,82.4669,82.4957,82.3227,82.3611,7900.0
2013-07-08 12:10:00,85.7,85.77,85.67,85.71,9600.0,82.3707,82.438,82.3419,82.3803,9600.0
2013-07-08 12:15:00,85.73,85.81,85.73,85.79,4800.0,82.3996,82.4765,82.3996,82.4572,4800.0
2013-07-08 12:20:00,85.83,85.86,85.8,85.86,3300.0,82.4957,82.5245,82.4669,82.5245,3300.0
2013-07-08 12:25:00,85.86,85.88,85.82,85.85,3700.0,82.5245,82.5437,82.4861,82.5149,3700.0
2013-07-08 12:30:00,85.84,85.9,85.83,85.89,4400.0,82.5053,82.563,82.4957,82.5534,4400.0
2013-07-08 12:35:00,85.89,86.0,85.88,86.0,11700.0,82.5534,82.6591,82.5437,82.6591,11700.0
2013-07-08 12:40:00,85.98,86.01,85.93,85.95,3000.0,82.6399,82.6687,82.5918,82.611,3000.0
2013-07-08 12:45:00,85.96,85.97,85.88,85.88,4400.0,82.6206,82.6302,82.5437,82.5437,4400.0
2013-07-08 12:50:00,85.86,85.96,85.83,85.96,3200.0,82.5245,82.6206,82.4957,82.6206,3200.0
2013-07-08 12:55:00,85.98,85.98,85.9,85.94,2300.0,82.6399,82.6399,82.563,82.6014,2300.0
2013-07-08 13:00:00,85.93,85.96,85.92,85.95,4200.0,82.5918,82.6206,82.5822,82.611,4200.0
2013-07-08 13:05:00,85.95,86.01,85.92,85.96,12700.0,82.611,82.6687,82.5822,82.6206,12700.0
2013-07-08 13:10:00,85.98,85.99,85.9,85.99,9600.0,82.6399,82.6495,82.563,82.6495,9600.0
2013-07-08 13:15:00,85.97,85.97,85.85,85.89,3600.0,82.6302,82.6302,82.5149,82.5534,3600.0
2013-07-08 13:20:00,85.91,85.93,85.84,85.87,2200.0,82.5726,82.5918,82.5053,82.5341,2200.0
2013-07-08 13:25:00,85.87,85.9,85.82,85.83,2800.0,82.5341,82.563,82.4861,82.4957,2800.0
2013-07-08 13:30:00,85.85,85.89,85.85,85.87,2000.0,82.5149,82.5534,82.5149,82.5341,2000.0
2013-07-08 13:35:00,85.87,85.94,85.87,85.93,1600.0,82.5341,82.6014,82.5341,82.5918,1600.0
2013-07-08 13:40:00,85.91,85.98,85.91,85.98,18400.0,82.5726,82.6399,82.5726,82.6399,18400.0
2013-07-08 13:45:00,85.98,86.01,85.94,85.99,9500.0,82.6399,82.6687,82.6014,82.6495,9500.0
2013-07-08 13:50:00,85.99,86.01,85.97,86.01,6200.0,82.6495,82.6687,82.6302,82.6687,6200.0
2013-07-08 13:55:00,86.0,86.03,86.0,86.02,4100.0,82.6591,82.6879,82.6591,82.6783,4100.0
2013-07-08 14:00:00,86.01,86.04,86.0,86.04,6500.0,82.6687,82.6975,82.6591,82.6975,6500.0
2013-07-08 14:05:00,86.04,86.04,86.02,86.04,3000.0,82.6975,82.6975,82.6783,82.6975,3000.0
2013-07-08 14:10:00,86.0,86.04,86.0,86.03,1800.0,82.6591,82.6975,82.6591,82.6879,1800.0
2013-07-08 14:15:00,86.01,86.01,85.96,85.97,3900.0,82.6687,82.6687,82.6206,82.6302,3900.0
2013-07-08 14:20:00,85.98,86.0,85.95,85.95,2300.0,82.6399,82.6591,82.611,82.611,2300.0
2013-07-08 14:25:00,85.98,85.98,85.86,85.87,11300.0,82.6399,82.6399,82.5245,82.5341,11300.0
2013-07-08 14:30:00,85.87,85.95,85.87,85.93,9400.0,82.5341,82.611,82.5341,82.5918,9400.0
2013-07-08 14:35:00,85.96,85.96,85.94,85.96,1100.0,82.6206,82.6206,82.6014,82.6206,1100.0
2013-07-08 14:40:00,85.94,85.99,85.93,85.99,14300.0,82.6014,82.6495,82.5918,82.6495,14300.0
2013-07-08 14:45:00,85.99,85.99,85.91,85.92,11900.0,82.6495,82.6495,82.5726,82.5822,11900.0
2013-07-08 14:50:00,85.92,86.04,85.89,86.04,3900.0,82.5822,82.6975,82.5534,82.6975,3900.0
2013-07-08 14:55:00,86.06,86.06,86.02,86.04,1500.0,82.7168,82.7168,82.6783,82.6975,1500.0
2013-07-08 15:00:00,86.01,86.01,85.83,85.87,5600.0,82.6687,82.6687,82.4957,82.5341,5600.0
2013-07-08 15:05:00,85.87,85.9,85.87,85.9,2800.0,82.5341,82.563,82.5341,82.563,2800.0
2013-07-08 15:10:00,85.89,85.89,85.82,85.86,15500.0,82.5534,82.5534,82.4861,82.5245,15500.0
2013-07-08 15:15:00,85.86,85.88,85.82,85.85,5400.0,82.5245,82.5437,82.4861,82.5149,5400.0
2013-07-08 15:20:00,85.85,85.86,85.79,85.8,6300.0,82.5149,82.5245,82.4572,82.4669,6300.0
2013-07-08 15:25:00,85.8,85.86,85.8,85.84,16600.0,82.4669,82.5245,82.4669,82.5053,16600.0
2013-07-08 15:30:00,85.86,85.98,85.84,85.98,16200.0,82.5245,82.6399,82.5053,82.6399,16200.0
2013-07-08 15:35:00,85.98,86.0,85.92,85.93,12500.0,82.6399,82.6591,82.5822,82.5918,12500.0
2013-07-08 15:40:00,85.95,85.99,85.93,85.93,8800.0,82.611,82.6495,82.5918,82.5918,8800.0
2013-07-08 15:45:00,85.92,85.94,85.88,85.92,10700.0,82.5822,82.6014,82.5437,82.5822,10700.0
2013-07-08 15:50:00,85.93,85.95,85.81,85.84,35900.0,82.5918,82.611,82.4765,82.5053,35900.0
2013-07-08 15:55:00,85.84,85.95,85.82,85.95,53500.0,82.5053,82.611,82.4861,82.611,53500.0
2013-07-09 09:30:00,86.88,86.92,86.5,86.66,65100.0,83.5049,83.5433,83.1397,83.2934,65100.0
2013-07-09 09:35:00,86.64,86.75,86.58,86.68,109100.0,83.2742,83.3799,83.2166,83.3127,109100.0
2013-07-09 09:40:00,86.76,86.95,86.66,86.94,66900.0,83.3896,83.5722,83.2934,83.5626,66900.0
2013-07-09 09:45:00,86.98,86.98,86.8,86.81,22400.0,83.601,83.601,83.428,83.4376,22400.0
2013-07-09 09:50:00,86.8,86.87,86.71,86.71,24200.0,83.428,83.4953,83.3415,83.3415,24200.0
2013-07-09 09:55:00,86.73,86.73,86.46,86.51,17200.0,83.3607,83.3607,83.1012,83.1493,17200.0
2013-07-09 10:00:00,86.55,86.55,86.35,86.45,14600.0,83.1877,83.1877,82.9955,83.0916,14600.0
2013-07-09 10:05:00,86.44,86.46,86.25,86.37,16700.0,83.082,83.1012,82.8994,83.0147,16700.0
2013-07-09 10:10:00,86.37,86.49,86.36,86.46,14300.0,83.0147,83.13,83.0051,83.1012,14300.0
2013-07-09 10:15:00,86.46,86.52,86.36,86.42,14500.0,83.1012,83.1589,83.0051,83.0628,14500.0
2013-07-09 10:20:00,86.42,86.53,86.39,86.53,9200.0,83.0628,83.1685,83.0339,83.1685,9200.0
2013-07-09 10:25:00,86.51,86.51,86.39,86.44,23500.0,83.1493,83.1493,83.0339,83.082,23500.0
2013-07-09 10:30:00,86.42,86.43,86.33,86.38,17100.0,83.0628,83.0724,82.9763,83.0243,17100.0
2013-07-09 10:35:00,86.39,86.5,86.37,86.47,11100.0,83.0339,83.1397,83.0147,83.1108,11100.0
2013-07-09 10:40:00,86.47,86.53,86.39,86.53,9500.0,83.1108,83.1685,83.0339,83.1685,9500.0
2013-07-09 10:45:00,86.5,86.63,86.49,86.6,10800.0,83.1397,83.2646,83.13,83.2358,10800.0
2013-07-09 10:50:00,86.6,86.64,86.54,86.6,14400.0,83.2358,83.2742,83.1781,83.2358,14400.0
2013-07-09 10:55:00,86.62,86.62,86.54,86.55,51000.0,83.255,83.255,83.1781,83.1877,51000.0
2013-07-09 11:00:00,86.55,86.6,86.55,86.59,7500.0,83.1877,83.2358,83.1877,83.2262,7500.0
2013-07-09 11:05:00,86.57,86.62,86.55,86.61,8600.0,83.2069,83.255,83.1877,83.2454,8600.0
2013-07-09 11:10:00,86.61,86.63,86.55,86.56,16400.0,83.2454,83.2646,83.1877,83.1973,16400.0
2013-07-09 11:15:00,86.56,86.59,86.54,86.59,17000.0,83.1973,83.2262,83.1781,83.2262,17000.0
2013-07-09 11:20:00,86.61,86.63,86.58,86.59,10800.0,83.2454,83.2646,83.2166,83.2262,10800.0
2013-07-09 11:25:00,86.58,86.62,86.55,86.62,9600.0,83.2166,83.255,83.1877,83.255,9600.0
2013-07-09 11:30:00,86.6,86.62,86.52,86.62,25100.0,83.2358,83.255,83.1589,83.255,25100.0
2013-07-09 11:35:00,86.61,86.68,86.61,86.67,14600.0,83.2454,83.3127,83.2454,83.3031,14600.0
2013-07-09 11:40:00,86.68,86.77,86.68,86.77,19900.0,83.3127,83.3992,83.3127,83.3992,19900.0
2013-07-09 11:45:00,86.78,86.79,86.71,86.71,11600.0,83.4088,83.4184,83.3415,83.3415,11600.0
2013-07-09 11:50:00,86.71,86.71,86.61,86.66,11400.0,83.3415,83.3415,83.2454,83.2934,11400.0
2013-07-09 11:55:00,86.65,86.71,86.63,86.71,10700.0,83.2838,83.3415,83.2646,83.3415,10700.0
2013-07-09 12:00:00,86.7,86.71,86.63,86.7,34900.0,83.3319,83.3415,83.2646,83.3319,34900.0
2013-07-09 12:05:00,86.7,86.72,86.69,86.7,12900.0,83.3319,83.3511,83.3223,83.3319,12900.0
2013-07-09 12:10:00,86.7,86.73,86.68,86.73,10500.0,83.3319,83.3607,83.3127,83.3607,10500.0
2013-07-09 12:15:00,86.73,86.78,86.72,86.75,8700.0,83.3607,83.4088,83.3511,83.3799,8700.0
2013-07-09 12:20:00,86.75,86.76,86.7,86.71,10000.0,83.3799,83.3896,83.3319,83.3415,10000.0
2013-07-09 12:25:00,86.72,86.77,86.72,86.77,7300.0,83.3511,83.3992,83.3511,83.3992,7300.0
2013-07-09 12:30:00,86.78,86.8,86.74,86.74,14100.0,83.4088,83.428,83.3703,83.3703,14100.0
2013-07-09 12:35:00,86.73,86.78,86.7,86.75,23400.0,83.3607,83.4088,83.3319,83.3799,23400.0
2013-07-09 12:40:00,86.75,86.75,86.74,86.75,15200.0,83.3799,83.3799,83.3703,83.3799,15200.0
2013-07-09 12:45:00,86.74,86.75,86.68,86.7,8200.0,83.3703,83.3799,83.3127,83.3319,8200.0
2013-07-09 12:50:00,86.69,86.76,86.69,86.73,15400.0,83.3223,83.3896,83.3223,83.3607,15400.0
2013-07-09 12:55:00,86.71,86.74,86.7,86.71,39800.0,83.3415,83.3703,83.3319,83.3415,39800.0
2013-07-09 13:00:00,86.7,86.73,86.7,86.73,17000.0,83.3319,83.3607,83.3319,83.3607,17000.0
2013-07-09 13:05:00,86.73,86.81,86.7,86.81,87400.0,83.3607,83.4376,83.3319,83.4376,87400.0
2013-07-09 13:10:00,86.8,86.9,86.8,86.9,12700.0,83.428,83.5241,83.428,83.5241,12700.0
2013-07-09 13:15:00,86.9,86.93,86.83,86.85,21100.0,83.5241,83.553,83.4568,83.4761,21100.0
2013-07-09 13:20:00,86.85,86.85,86.8,86.8,11900.0,83.4761,83.4761,83.428,83.428,11900.0
2013-07-09 13:25:00,86.81,86.82,86.79,86.8,6500.0,83.4376,83.4472,83.4184,83.428,6500.0
2013-07-09 13:30:00,86.78,86.82,86.71,86.78,18100.0,83.4088,83.4472,83.3415,83.4088,18100.0
2013-07-09 13:35:00,86.77,86.81,86.76,86.78,10500.0,83.3992,83.4376,83.3896,83.4088,10500.0
2013-07-09 13:40:00,86.78,86.79,86.7,86.72,7400.0,83.4088,83.4184,83.3319,83.3511,7400.0
2013-07-09 13:45:00,86.75,86.81,86.75,86.78,5100.0,83.3799,83.4376,83.3799,83.4088,5100.0
2013-07-09 13:50:00,86.78,86.82,86.78,86.8,8800.0,83.4088,83.4472,83.4088,83.428,8800.0
2013-07-09 13:55:00,86.8,86.8,86.71,86.73,6500.0,83.428,83.428,83.3415,83.3607,6500.0
2013-07-09 14:00:00,86.73,86.77,86.7,86.71,6500.0,83.3607,83.3992,83.3319,83.3415,6500.0
2013-07-09 14:05:00,86.71,86.75,86.7,86.73,8100.0,83.3415,83.3799,83.3319,83.3607,8100.0
2013-07-09 14:10:00,86.75,86.87,86.73,86.86,21600.0,83.3799,83.4953,83.3607,83.4857,21600.0
2013-07-09 14:15:00,86.86,86.89,86.83,86.89,23800.0,83.4857,83.5145,83.4568,83.5145,23800.0
2013-07-09 14:20:00,86.88,86.94,86.86,86.94,22500.0,83.5049,83.5626,83.4857,83.5626,22500.0
2013-07-09 14:25:00,86.95,87.01,86.94,87.01,29100.0,83.5722,83.6298,83.5626,83.6298,29100.0
2013-07-09 14:30:00,87.0,87.0,86.92,86.93,10100.0,83.6202,83.6202,83.5433,83.553,10100.0
2013-07-09 14:35:00,86.94,86.97,86.9,86.93,16200.0,83.5626,83.5914,83.5241,83.553,16200.0
2013-07-09 14:40:00,86.92,86.98,86.9,86.96,8800.0,83.5433,83.601,83.5241,83.5818,8800.0
2013-07-09 14:45:00,86.95,87.01,86.95,87.01,17200.0,83.5722,83.6298,83.5722,83.6298,17200.0
2013-07-09 14:50:00,87.0,87.01,86.97,87.0,26700.0,83.6202,83.6298,83.5914,83.6202,26700.0
2013-07-09 14:55:00,87.01,87.01,86.97,86.98,14400.0,83.6298,83.6298,83.5914,83.601,14400.0
2013-07-09 15:00:00,86.97,87.02,86.97,87.0,17600.0,83.5914,83.6395,83.5914,83.6202,17600.0
2013-07-09 15:05:00,87.0,87.06,87.0,87.05,12100.0,83.6202,83.6779,83.6202,83.6683,12100.0
2013-07-09 15:10:00,87.04,87.09,87.01,87.08,14800.0,83.6587,83.7067,83.6298,83.6971,14800.0
2013-07-09 15:15:00,87.06,87.11,87.06,87.11,18700.0,83.6779,83.726,83.6779,83.726,18700.0
2013-07-09 15:20:00,87.11,87.14,87.1,87.11,11000.0,83.726,83.7548,83.7164,83.726,11000.0
2013-07-09 15:25:00,87.12,87.15,87.09,87.09,16900.0,83.7356,83.7644,83.7067,83.7067,16900.0
2013-07-09 15:30:00,87.1,87.15,87.08,87.15,28100.0,83.7164,83.7644,83.6971,83.7644,28100.0
2013-07-09 15:35:00,87.15,87.18,87.07,87.11,19800.0,83.7644,83.7932,83.6875,83.726,19800.0
2013-07-09 15:40:00,87.11,87.16,87.09,87.16,14500.0,83.726,83.774,83.7067,83.774,14500.0
2013-07-09 15:45:00,87.16,87.16,87.08,87.15,44700.0,83.774,83.774,83.6971,83.7644,44700.0
2013-07-09 15:50:00,87.14,87.15,87.07,87.12,83200.0,83.7548,83.7644,83.6875,83.7356,83200.0
2013-07-09 15:55:00,87.12,87.39,87.12,87.26,163500.0,83.7356,83.9951,83.7356,83.8701,163500.0
2013-07-10 09:30:00,87.08,87.49,87.0,87.47,21500.0,83.6971,84.0912,83.6202,84.072,21500.0
2013-07-10 09:35:00,87.44,87.64,87.44,87.53,13300.0,84.0431,84.2354,84.0431,84.1296,13300.0
2013-07-10 09:40:00,87.53,87.53,87.2,87.3,22000.0,84.1296,84.1296,83.8125,83.9086,22000.0
2013-07-10 09:45:00,87.3,87.6,87.29,87.6,3900.0,83.9086,84.1969,83.899,84.1969,3900.0
2013-07-10 09:50:00,87.57,87.62,87.47,87.47,10500.0,84.1681,84.2161,84.072,84.072,10500.0
2013-07-10 09:55:00,87.47,87.52,87.4,87.45,6400.0,84.072,84.12,84.0047,84.0528,6400.0
2013-07-10 10:00:00,87.45,87.45,87.3,87.35,9100.0,84.0528,84.0528,83.9086,83.9566,9100.0
2013-07-10 10:05:00,87.35,87.47,87.31,87.46,55900.0,83.9566,84.072,83.9182,84.0624,55900.0
2013-07-10 10:10:00,87.46,87.5,87.31,87.33,17100.0,84.0624,84.1008,83.9182,83.9374,17100.0
2013-07-10 10:15:00,87.3,87.31,87.2,87.24,5100.0,83.9086,83.9182,83.8125,83.8509,5100.0
2013-07-10 10:20:00,87.26,87.29,87.18,87.23,3800.0,83.8701,83.899,83.7932,83.8413,3800.0
2013-07-10 10:25:00,87.26,87.33,87.18,87.25,4400.0,83.8701,83.9374,83.7932,83.8605,4400.0
2013-07-10 10:30:00,87.25,87.3,87.2,87.2,9600.0,83.8605,83.9086,83.8125,83.8125,9600.0
2013-07-10 10:35:00,87.2,87.28,87.16,87.28,8300.0,83.8125,83.8894,83.774,83.8894,8300.0
2013-07-10 10:40:00,87.28,87.29,87.23,87.26,3500.0,83.8894,83.899,83.8413,83.8701,3500.0
2013-07-10 10:45:00,87.29,87.35,87.28,87.35,3200.0,83.899,83.9566,83.8894,83.9566,3200.0
2013-07-10 10:50:00,87.34,87.42,87.34,87.42,6600.0,83.947,84.0239,83.947,84.0239,6600.0
2013-07-10 10:55:00,87.42,87.48,87.37,87.45,17000.0,84.0239,84.0816,83.9759,84.0528,17000.0
2013-07-10 11:00:00,87.43,87.45,87.37,87.45,45400.0,84.0335,84.0528,83.9759,84.0528,45400.0
2013-07-10 11:05:00,87.44,87.44,87.32,87.36,12900.0,84.0431,84.0431,83.9278,83.9662,12900.0
2013-07-10 11:10:00,87.36,87.48,87.33,87.47,25800.0,83.9662,84.0816,83.9374,84.072,25800.0
2013-07-10 11:15:00,87.46,87.54,87.46,87.54,16300.0,84.0624,84.1393,84.0624,84.1393,16300.0
2013-07-10 11:20:00,87.53,87.57,87.53,87.57,8100.0,84.1296,84.1681,84.1296,84.1681,8100.0
2013-07-10 11:25:00,87.56,87.56,87.36,87.36,12800.0,84.1585,84.1585,83.9662,83.9662,12800.0
2013-07-10 11:30:00,87.37,87.5,87.37,87.45,10800.0,83.9759,84.1008,83.9759,84.0528,10800.0
2013-07-10 11:35:00,87.45,87.58,87.41,87.57,14200.0,84.0528,84.1777,84.0143,84.1681,14200.0
2013-07-10 11:40:00,87.56,87.65,87.55,87.59,9400.0,84.1585,84.245,84.1489,84.1873,9400.0
2013-07-10 11:45:00,87.61,87.61,87.55,87.56,5900.0,84.2065,84.2065,84.1489,84.1585,5900.0
2013-07-10 11:50:00,87.55,87.58,87.45,87.53,34900.0,84.1489,84.1777,84.0528,84.1296,34900.0
2013-07-10 11:55:00,87.51,87.59,87.49,87.54,8000.0,84.1104,84.1873,84.0912,84.1393,8000.0
2013-07-10 12:00:00,87.54,87.54,87.45,87.51,35300.0,84.1393,84.1393,84.0528,84.1104,35300.0
2013-07-10 12:05:00,87.51,87.65,87.44,87.65,37400.0,84.1104,84.245,84.0431,84.245,37400.0
2013-07-10 12:10:00,87.65,87.79,87.64,87.73,31500.0,84.245,84.3795,84.2354,84.3219,31500.0
2013-07-10 12:15:00,87.75,87.81,87.72,87.81,21300.0,84.3411,84.3988,84.3123,84.3988,21300.0
2013-07-10 12:20:00,87.79,87.84,87.79,87.83,13500.0,84.3795,84.4276,84.3795,84.418,13500.0
2013-07-10 12:25:00,87.83,87.89,87.82,87.83,23200.0,84.418,84.4757,84.4084,84.418,23200.0
2013-07-10 12:30:00,87.82,87.82,87.64,87.66,5500.0,84.4084,84.4084,84.2354,84.2546,5500.0
2013-07-10 12:35:00,87.66,87.66,87.59,87.63,9100.0,84.2546,84.2546,84.1873,84.2258,9100.0
2013-07-10 12:40:00,87.64,87.77,87.61,87.74,23400.0,84.2354,84.3603,84.2065,84.3315,23400.0
2013-07-10 12:45:00,87.74,87.77,87.7,87.73,2100.0,84.3315,84.3603,84.293,84.3219,2100.0
2013-07-10 12:50:00,87.75,87.76,87.64,87.65,8500.0,84.3411,84.3507,84.2354,84.245,8500.0
2013-07-10 12:55:00,87.66,87.66,87.51,87.53,11200.0,84.2546,84.2546,84.1104,84.1296,11200.0
2013-07-10 13:00:00,87.54,87.56,87.43,87.56,13800.0,84.1393,84.1585,84.0335,84.1585,13800.0
2013-07-10 13:05:00,87.56,87.61,87.56,87.6,10200.0,84.1585,84.2065,84.1585,84.1969,10200.0
2013-07-10 13:10:00,87.6,87.61,87.56,87.57,8100.0,84.1969,84.2065,84.1585,84.1681,8100.0
2013-07-10 13:15:00,87.56,87.56,87.5,87.5,27500.0,84.1585,84.1585,84.1008,84.1008,27500.0
2013-07-10 13:20:00,87.51,87.51,87.46,87.51,13500.0,84.1104,84.1104,84.0624,84.1104,13500.0
2013-07-10 13:25:00,87.46,87.48,87.41,87.45,10800.0,84.0624,84.0816,84.0143,84.0528,10800.0
2013-07-10 13:30:00,87.45,87.48,87.43,87.47,8300.0,84.0528,84.0816,84.0335,84.072,8300.0
2013-07-10 13:35:00,87.46,87.51,87.45,87.49,11000.0,84.0624,84.1104,84.0528,84.0912,11000.0
2013-07-10 13:40:00,87.52,87.59,87.51,87.57,14600.0,84.12,84.1873,84.1104,84.1681,14600.0
2013-07-10 13:45:00,87.58,87.63,87.55,87.63,9000.0,84.1777,84.2258,84.1489,84.2258,9000.0
2013-07-10 13:50:00,87.63,87.63,87.57,87.6,6900.0,84.2258,84.2258,84.1681,84.1969,6900.0
2013-07-10 13:55:00,87.6,87.61,87.57,87.59,5000.0,84.1969,84.2065,84.1681,84.1873,5000.0
2013-07-10 14:00:00,87.6,88.05,87.53,88.0,47500.0,84.1969,84.6294,84.1296,84.5814,47500.0
2013-07-10 14:05:00,87.98,88.01,87.8,87.95,32200.0,84.5622,84.591,84.3892,84.5333,32200.0
2013-07-10 14:10:00,87.95,88.01,87.87,88.01,24500.0,84.5333,84.591,84.4564,84.591,24500.0
2013-07-10 14:15:00,88.01,88.06,87.93,88.04,34800.0,84.591,84.6391,84.5141,84.6198,34800.0
2013-07-10 14:20:00,88.03,88.06,87.94,87.95,6300.0,84.6102,84.6391,84.5237,84.5333,6300.0
2013-07-10 14:25:00,87.93,87.93,87.74,87.76,5300.0,84.5141,84.5141,84.3315,84.3507,5300.0
2013-07-10 14:30:00,87.77,87.79,87.7,87.77,5900.0,84.3603,84.3795,84.293,84.3603,5900.0
2013-07-10 14:35:00,87.76,87.78,87.58,87.65,27600.0,84.3507,84.3699,84.1777,84.245,27600.0
2013-07-10 14:40:00,87.65,87.79,87.65,87.78,29300.0,84.245,84.3795,84.245,84.3699,29300.0
2013-07-10 14:45:00,87.77,87.77,87.53,87.57,15800.0,84.3603,84.3603,84.1296,84.1681,15800.0
2013-07-10 14:50:00,87.55,87.67,87.55,87.59,13800.0,84.1489,84.2642,84.1489,84.1873,13800.0
2013-07-10 14:55:00,87.6,87.64,87.53,87.63,11500.0,84.1969,84.2354,84.1296,84.2258,11500.0
2013-07-10 15:00:00,87.64,87.7,87.6,87.7,7800.0,84.2354,84.293,84.1969,84.293,7800.0
2013-07-10 15:05:00,87.69,87.7,87.55,87.56,15900.0,84.2834,84.293,84.1489,84.1585,15900.0
2013-07-10 15:10:00,87.61,87.61,87.53,87.53,18200.0,84.2065,84.2065,84.1296,84.1296,18200.0
2013-07-10 15:15:00,87.53,87.61,87.49,87.61,10100.0,84.1296,84.2065,84.0912,84.2065,10100.0
2013-07-10 15:20:00,87.62,87.7,87.6,87.65,21400.0,84.2161,84.293,84.1969,84.245,21400.0
2013-07-10 15:25:00,87.67,87.83,87.65,87.76,14200.0,84.2642,84.418,84.245,84.3507,14200.0
2013-07-10 15:30:00,87.76,87.8,87.64,87.7,19300.0,84.3507,84.3892,84.2354,84.293,19300.0
2013-07-10 15:35:00,87.7,87.71,87.66,87.69,13300.0,84.293,84.3027,84.2546,84.2834,13300.0
2013-07-10 15:40:00,87.69,87.88,87.67,87.88,24100.0,84.2834,84.466,84.2642,84.466,24100.0
2013-07-10 15:45:00,87.89,87.93,87.79,87.88,38400.0,84.4757,84.5141,84.3795,84.466,38400.0
2013-07-10 15:50:00,87.89,87.95,87.83,87.95,65200.0,84.4757,84.5333,84.418,84.5333,65200.0
2013-07-10 15:55:00,87.92,88.07,87.92,88.04,157400.0,84.5045,84.6487,84.5045,84.6198,157400.0
2013-07-11 09:30:00,88.83,88.88,88.68,88.74,78200.0,85.3791,85.4272,85.235,85.2926,78200.0
2013-07-11 09:35:00,88.76,88.93,88.69,88.79,30200.0,85.3119,85.4753,85.2446,85.3407,30200.0
2013-07-11 09:40:00,88.85,89.2,88.83,89.13,33500.0,85.3984,85.7348,85.3791,85.6675,33500.0
2013-07-11 09:45:00,89.08,89.11,88.79,88.85,34200.0,85.6194,85.6483,85.3407,85.3984,34200.0
2013-07-11 09:50:00,88.79,88.95,88.75,88.88,14400.0,85.3407,85.4945,85.3023,85.4272,14400.0
2013-07-11 09:55:00,88.85,88.89,88.75,88.75,14000.0,85.3984,85.4368,85.3023,85.3023,14000.0
2013-07-11 10:00:00,88.79,88.81,88.55,88.58,14000.0,85.3407,85.3599,85.11,85.1389,14000.0
2013-07-11 10:05:00,88.58,88.69,88.44,88.69,13400.0,85.1389,85.2446,85.0043,85.2446,13400.0
2013-07-11 10:10:00,88.7,88.87,88.7,88.87,11400.0,85.2542,85.4176,85.2542,85.4176,11400.0
2013-07-11 10:15:00,88.86,88.89,88.6,88.63,14600.0,85.408,85.4368,85.1581,85.1869,14600.0
2013-07-11 10:20:00,88.64,88.7,88.54,88.7,8800.0,85.1965,85.2542,85.1004,85.2542,8800.0
2013-07-11 10:25:00,88.75,88.79,88.68,88.76,11400.0,85.3023,85.3407,85.235,85.3119,11400.0
2013-07-11 10:30:00,88.75,88.77,88.47,88.47,37400.0,85.3023,85.3215,85.0331,85.0331,37400.0
2013-07-11 10:35:00,88.48,88.53,88.45,88.52,9900.0,85.0427,85.0908,85.0139,85.0812,9900.0
2013-07-11 10:40:00,88.55,88.58,88.49,88.51,9500.0,85.11,85.1389,85.0524,85.0716,9500.0
2013-07-11 10:45:00,88.49,88.54,88.42,88.49,13000.0,85.0524,85.1004,84.9851,85.0524,13000.0
2013-07-11 10:50:00,88.5,88.61,88.47,88.6,8000.0,85.062,85.1677,85.0331,85.1581,8000.0
2013-07-11 10:55:00,88.6,88.6,88.54,88.56,7700.0,85.1581,85.1581,85.1004,85.1196,7700.0
2013-07-11 11:00:00,88.55,88.59,88.47,88.47,11100.0,85.11,85.1485,85.0331,85.0331,11100.0
2013-07-11 11:05:00,88.48,88.51,88.42,88.51,12200.0,85.0427,85.0716,84.9851,85.0716,12200.0
2013-07-11 11:10:00,88.5,88.57,88.48,88.56,8900.0,85.062,85.1292,85.0427,85.1196,8900.0
2013-07-11 11:15:00,88.56,88.56,88.38,88.38,7900.0,85.1196,85.1196,84.9466,84.9466,7900.0
2013-07-11 11:20:00,88.39,88.41,88.31,88.39,10500.0,84.9562,84.9755,84.8793,84.9562,10500.0
2013-07-11 11:25:00,88.4,88.44,88.4,88.44,6300.0,84.9658,85.0043,84.9658,85.0043,6300.0
2013-07-11 11:30:00,88.47,88.54,88.47,88.5,9700.0,85.0331,85.1004,85.0331,85.062,9700.0
2013-07-11 11:35:00,88.5,88.55,88.44,88.55,9400.0,85.062,85.11,85.0043,85.11,9400.0
2013-07-11 11:40:00,88.54,88.59,88.5,88.5,33500.0,85.1004,85.1485,85.062,85.062,33500.0
2013-07-11 11:45:00,88.52,88.53,88.48,88.52,10900.0,85.0812,85.0908,85.0427,85.0812,10900.0
2013-07-11 11:50:00,88.52,88.57,88.52,88.53,7300.0,85.0812,85.1292,85.0812,85.0908,7300.0
2013-07-11 11:55:00,88.52,88.53,88.47,88.49,10400.0,85.0812,85.0908,85.0331,85.0524,10400.0
2013-07-11 12:00:00,88.49,88.51,88.47,88.47,9900.0,85.0524,85.0716,85.0331,85.0331,9900.0
2013-07-11 12:05:00,88.49,88.49,88.41,88.42,10500.0,85.0524,85.0524,84.9755,84.9851,10500.0
2013-07-11 12:10:00,88.41,88.47,88.41,88.43,11700.0,84.9755,85.0331,84.9755,84.9947,11700.0
2013-07-11 12:15:00,88.43,88.45,88.4,88.43,27400.0,84.9947,85.0139,84.9658,84.9947,27400.0
2013-07-11 12:20:00,88.45,88.45,88.39,88.43,18800.0,85.0139,85.0139,84.9562,84.9947,18800.0
2013-07-11 12:25:00,88.42,88.51,88.34,88.34,17400.0,84.9851,85.0716,84.9082,84.9082,17400.0
2013-07-11 12:30:00,88.33,88.34,88.31,88.32,9000.0,84.8986,84.9082,84.8793,84.889,9000.0
2013-07-11 12:35:00,88.3,88.37,88.3,88.31,12000.0,84.8697,84.937,84.8697,84.8793,12000.0
2013-07-11 12:40:00,88.31,88.37,88.3,88.35,8200.0,84.8793,84.937,84.8697,84.9178,8200.0
2013-07-11 12:45:00,88.35,88.37,88.29,88.29,8500.0,84.9178,84.937,84.8601,84.8601,8500.0
2013-07-11 12:50:00,88.29,88.32,88.26,88.29,9000.0,84.8601,84.889,84.8313,84.8601,9000.0
2013-07-11 12:55:00,88.28,88.32,88.21,88.25,38000.0,84.8505,84.889,84.7832,84.8217,38000.0
2013-07-11 13:00:00,88.25,88.33,88.25,88.33,5800.0,84.8217,84.8986,84.8217,84.8986,5800.0
2013-07-11 13:05:00,88.33,88.37,88.31,88.33,5300.0,84.8986,84.937,84.8793,84.8986,5300.0
2013-07-11 13:10:00,88.34,88.38,88.34,88.38,4100.0,84.9082,84.9466,84.9082,84.9466,4100.0
2013-07-11 13:15:00,88.38,88.41,88.34,88.35,8600.0,84.9466,84.9755,84.9082,84.9178,8600.0
2013-07-11 13:20:00,88.33,88.5,88.33,88.48,12300.0,84.8986,85.062,84.8986,85.0427,12300.0
2013-07-11 13:25:00,88.47,88.48,88.42,88.43,8300.0,85.0331,85.0427,84.9851,84.9947,8300.0
2013-07-11 13:30:00,88.43,88.44,88.28,88.34,28500.0,84.9947,85.0043,84.8505,84.9082,28500.0
2013-07-11 13:35:00,88.34,88.4,88.34,88.37,20400.0,84.9082,84.9658,84.9082,84.937,20400.0
2013-07-11 13:40:00,88.37,88.38,88.31,88.35,7800.0,84.937,84.9466,84.8793,84.9178,7800.0
2013-07-11 13:45:00,88.34,88.36,88.33,88.33,7700.0,84.9082,84.9274,84.8986,84.8986,7700.0
2013-07-11 13:50:00,88.34,88.37,88.34,88.35,11900.0,84.9082,84.937,84.9082,84.9178,11900.0
2013-07-11 13:55:00,88.36,88.36,88.31,88.36,13400.0,84.9274,84.9274,84.8793,84.9274,13400.0
2013-07-11 14:00:00,88.36,88.36,88.33,88.33,6400.0,84.9274,84.9274,84.8986,84.8986,6400.0
2013-07-11 14:05:00,88.34,88.45,88.34,88.45,11100.0,84.9082,85.0139,84.9082,85.0139,11100.0
2013-07-11 14:10:00,88.45,88.49,88.44,88.48,10300.0,85.0139,85.0524,85.0043,85.0427,10300.0
2013-07-11 14:15:00,88.48,88.53,88.47,88.52,11200.0,85.0427,85.0908,85.0331,85.0812,11200.0
2013-07-11 14:20:00,88.53,88.58,88.51,88.52,12600.0,85.0908,85.1389,85.0716,85.0812,12600.0
2013-07-11 14:25:00,88.53,88.6,88.52,88.56,18400.0,85.0908,85.1581,85.0812,85.1196,18400.0
2013-07-11 14:30:00,88.56,88.6,88.52,88.59,24800.0,85.1196,85.1581,85.0812,85.1485,24800.0
2013-07-11 14:35:00,88.59,88.6,88.5,88.51,12700.0,85.1485,85.1581,85.062,85.0716,12700.0
2013-07-11 14:40:00,88.52,88.56,88.49,88.55,10600.0,85.0812,85.1196,85.0524,85.11,10600.0
2013-07-11 14:45:00,88.55,88.57,88.48,88.5,23500.0,85.11,85.1292,85.0427,85.062,23500.0
2013-07-11 14:50:00,88.5,88.51,88.47,88.49,25000.0,85.062,85.0716,85.0331,85.0524,25000.0
2013-07-11 14:55:00,88.49,88.51,88.41,88.47,12000.0,85.0524,85.0716,84.9755,85.0331,12000.0
2013-07-11 15:00:00,88.47,88.5,88.46,88.46,13400.0,85.0331,85.062,85.0235,85.0235,13400.0
2013-07-11 15:05:00,88.47,88.47,88.41,88.46,12700.0,85.0331,85.0331,84.9755,85.0235,12700.0
2013-07-11 15:10:00,88.45,88.46,88.43,88.45,16600.0,85.0139,85.0235,84.9947,85.0139,16600.0
2013-07-11 15:15:00,88.45,88.46,88.44,88.45,18200.0,85.0139,85.0235,85.0043,85.0139,18200.0
2013-07-11 15:20:00,88.46,88.46,88.44,88.45,35200.0,85.0235,85.0235,85.0043,85.0139,35200.0
2013-07-11 15:25:00,88.45,88.51,88.43,88.47,22100.0,85.0139,85.0716,84.9947,85.0331,22100.0
2013-07-11 15:30:00,88.47,88.47,88.4,88.45,23700.0,85.0331,85.0331,84.9658,85.0139,23700.0
2013-07-11 15:35:00,88.46,88.47,88.39,88.41,43000.0,85.0235,85.0331,84.9562,84.9755,43000.0
2013-07-11 15:40:00,88.4,88.42,88.38,88.41,45000.0,84.9658,84.9851,84.9466,84.9755,45000.0
2013-07-11 15:45:00,88.42,88.48,88.42,88.47,48100.0,84.9851,85.0427,84.9851,85.0331,48100.0
2013-07-11 15:50:00,88.47,88.47,88.4,88.42,120300.0,85.0331,85.0331,84.9658,84.9851,120300.0
2013-07-11 15:55:00,88.42,88.48,88.38,88.4,190800.0,84.9851,85.0427,84.9466,84.9658,190800.0
2013-07-12 09:30:00,88.53,88.74,88.36,88.45,29500.0,85.0908,85.2926,84.9274,85.0139,29500.0
2013-07-12 09:35:00,88.53,88.74,88.47,88.7,3700.0,85.0908,85.2926,85.0331,85.2542,3700.0
2013-07-12 09:40:00,88.6,88.62,88.4,88.4,4000.0,85.1581,85.1773,84.9658,84.9658,4000.0
2013-07-12 09:45:00,88.46,88.46,88.21,88.26,29300.0,85.0235,85.0235,84.7832,84.8313,29300.0
2013-07-12 09:50:00,88.25,88.36,88.22,88.3,8500.0,84.8217,84.9274,84.7928,84.8697,8500.0
2013-07-12 09:55:00,88.36,88.48,88.29,88.48,12100.0,84.9274,85.0427,84.8601,85.0427,12100.0
2013-07-12 10:00:00,88.42,88.61,88.41,88.45,27400.0,84.9851,85.1677,84.9755,85.0139,27400.0
2013-07-12 10:05:00,88.45,88.62,88.44,88.56,152300.0,85.0139,85.1773,85.0043,85.1196,152300.0
2013-07-12 10:10:00,88.56,88.74,88.53,88.66,9800.0,85.1196,85.2926,85.0908,85.2157,9800.0
2013-07-12 10:15:00,88.65,88.69,88.6,88.69,10600.0,85.2061,85.2446,85.1581,85.2446,10600.0
2013-07-12 10:20:00,88.64,88.69,88.61,88.65,5800.0,85.1965,85.2446,85.1677,85.2061,5800.0
2013-07-12 10:25:00,88.67,88.71,88.64,88.64,7400.0,85.2254,85.2638,85.1965,85.1965,7400.0
2013-07-12 10:30:00,88.65,88.66,88.57,88.57,5400.0,85.2061,85.2157,85.1292,85.1292,5400.0
2013-07-12 10:35:00,88.58,88.59,88.52,88.55,19400.0,85.1389,85.1485,85.0812,85.11,19400.0
2013-07-12 10:40:00,88.52,88.58,88.52,88.56,11400.0,85.0812,85.1389,85.0812,85.1196,11400.0
2013-07-12 10:45:00,88.56,88.73,88.55,88.7,87300.0,85.1196,85.283,85.11,85.2542,87300.0
2013-07-12 10:50:00,88.71,88.78,88.67,88.76,16600.0,85.2638,85.3311,85.2254,85.3119,16600.0
2013-07-12 10:55:00,88.78,88.81,88.76,88.79,13700.0,85.3311,85.3599,85.3119,85.3407,13700.0
2013-07-12 11:00:00,88.76,88.78,88.72,88.78,15200.0,85.3119,85.3311,85.2734,85.3311,15200.0
2013-07-12 11:05:00,88.77,88.78,88.69,88.69,9700.0,85.3215,85.3311,85.2446,85.2446,9700.0
2013-07-12 11:10:00,88.69,88.78,88.67,88.76,12000.0,85.2446,85.3311,85.2254,85.3119,12000.0
2013-07-12 11:15:00,88.76,88.78,88.64,88.64,8600.0,85.3119,85.3311,85.1965,85.1965,8600.0
2013-07-12 11:20:00,88.66,88.74,88.64,88.74,8700.0,85.2157,85.2926,85.1965,85.2926,8700.0
2013-07-12 11:25:00,88.73,88.73,88.5,88.53,11000.0,85.283,85.283,85.062,85.0908,11000.0
2013-07-12 11:30:00,88.53,88.59,88.52,88.58,11500.0,85.0908,85.1485,85.0812,85.1389,11500.0
2013-07-12 11:35:00,88.58,88.6,88.54,88.57,11000.0,85.1389,85.1581,85.1004,85.1292,11000.0
2013-07-12 11:40:00,88.57,88.62,88.55,88.62,10900.0,85.1292,85.1773,85.11,85.1773,10900.0
2013-07-12 11:45:00,88.64,88.67,88.62,88.67,10000.0,85.1965,85.2254,85.1773,85.2254,10000.0
2013-07-12 11:50:00,88.67,88.68,88.56,88.56,9800.0,85.2254,85.235,85.1196,85.1196,9800.0
2013-07-12 11:55:00,88.55,88.57,88.49,88.49,5800.0,85.11,85.1292,85.0524,85.0524,5800.0
2013-07-12 12:00:00,88.48,88.53,88.48,88.53,7400.0,85.0427,85.0908,85.0427,85.0908,7400.0
2013-07-12 12:05:00,88.53,88.53,88.41,88.41,9500.0,85.0908,85.0908,84.9755,84.9755,9500.0
2013-07-12 12:10:00,88.42,88.52,88.42,88.5,11100.0,84.9851,85.0812,84.9851,85.062,11100.0
2013-07-12 12:15:00,88.5,88.5,88.44,88.44,5400.0,85.062,85.062,85.0043,85.0043,5400.0
2013-07-12 12:20:00,88.46,88.5,88.43,88.43,6700.0,85.0235,85.062,84.9947,84.9947,6700.0
2013-07-12 12:25:00,88.42,88.51,88.39,88.49,11900.0,84.9851,85.0716,84.9562,85.0524,11900.0
2013-07-12 12:30:00,88.48,88.48,88.38,88.4,6000.0,85.0427,85.0427,84.9466,84.9658,6000.0
2013-07-12 12:35:00,88.38,88.4,88.35,88.35,8200.0,84.9466,84.9658,84.9178,84.9178,8200.0
2013-07-12 12:40:00,88.35,88.48,88.35,88.44,10200.0,84.9178,85.0427,84.9178,85.0043,10200.0
2013-07-12 12:45:00,88.43,88.43,88.39,88.4,4200.0,84.9947,84.9947,84.9562,84.9658,4200.0
2013-07-12 12:50:00,88.41,88.45,88.39,88.41,5000.0,84.9755,85.0139,84.9562,84.9755,5000.0
2013-07-12 12:55:00,88.42,88.42,88.31,88.33,10500.0,84.9851,84.9851,84.8793,84.8986,10500.0
2013-07-12 13:00:00,88.33,88.35,88.17,88.17,11600.0,84.8986,84.9178,84.7448,84.7448,11600.0
2013-07-12 13:05:00,88.19,88.19,88.12,88.12,10200.0,84.764,84.764,84.6967,84.6967,10200.0
2013-07-12 13:10:00,88.13,88.15,88.11,88.13,6200.0,84.7063,84.7256,84.6871,84.7063,6200.0
2013-07-12 13:15:00,88.13,88.25,88.12,88.2,12800.0,84.7063,84.8217,84.6967,84.7736,12800.0
2013-07-12 13:20:00,88.21,88.26,88.21,88.22,6100.0,84.7832,84.8313,84.7832,84.7928,6100.0
2013-07-12 13:25:00,88.25,88.26,88.16,88.17,13800.0,84.8217,84.8313,84.7352,84.7448,13800.0
2013-07-12 13:30:00,88.18,88.2,88.07,88.15,19300.0,84.7544,84.7736,84.6487,84.7256,19300.0
2013-07-12 13:35:00,88.15,88.16,88.01,88.12,22500.0,84.7256,84.7352,84.591,84.6967,22500.0
2013-07-12 13:40:00,88.11,88.15,88.09,88.1,4200.0,84.6871,84.7256,84.6679,84.6775,4200.0
2013-07-12 13:45:00,88.1,88.12,88.06,88.11,12800.0,84.6775,84.6967,84.6391,84.6871,12800.0
2013-07-12 13:50:00,88.12,88.17,88.09,88.15,17800.0,84.6967,84.7448,84.6679,84.7256,17800.0
2013-07-12 13:55:00,88.16,88.17,88.14,88.15,7400.0,84.7352,84.7448,84.7159,84.7256,7400.0
2013-07-12 14:00:00,88.15,88.17,88.14,88.15,15200.0,84.7256,84.7448,84.7159,84.7256,15200.0
2013-07-12 14:05:00,88.15,88.15,88.04,88.07,14000.0,84.7256,84.7256,84.6198,84.6487,14000.0
2013-07-12 14:10:00,88.08,88.08,87.99,88.01,18300.0,84.6583,84.6583,84.5718,84.591,18300.0
2013-07-12 14:15:00,88.01,88.02,87.89,87.94,26100.0,84.591,84.6006,84.4757,84.5237,26100.0
2013-07-12 14:20:00,87.94,88.01,87.94,88.01,12400.0,84.5237,84.591,84.5237,84.591,12400.0
2013-07-12 14:25:00,88.02,88.02,87.93,87.94,10900.0,84.6006,84.6006,84.5141,84.5237,10900.0
2013-07-12 14:30:00,87.96,88.0,87.94,87.95,13000.0,84.5429,84.5814,84.5237,84.5333,13000.0
2013-07-12 14:35:00,87.95,87.96,87.91,87.94,11200.0,84.5333,84.5429,84.4949,84.5237,11200.0
2013-07-12 14:40:00,87.94,87.99,87.91,87.99,8300.0,84.5237,84.5718,84.4949,84.5718,8300.0
2013-07-12 14:45:00,88.0,88.0,87.96,87.99,11200.0,84.5814,84.5814,84.5429,84.5718,11200.0
2013-07-12 14:50:00,88.0,88.04,87.95,88.04,13000.0,84.5814,84.6198,84.5333,84.6198,13000.0
2013-07-12 14:55:00,88.04,88.09,87.99,88.09,20500.0,84.6198,84.6679,84.5718,84.6679,20500.0
2013-07-12 15:00:00,88.09,88.1,88.07,88.07,11000.0,84.6679,84.6775,84.6487,84.6487,11000.0
2013-07-12 15:05:00,88.09,88.13,88.07,88.13,19200.0,84.6679,84.7063,84.6487,84.7063,19200.0
2013-07-12 15:10:00,88.13,88.14,88.07,88.07,29500.0,84.7063,84.7159,84.6487,84.6487,29500.0
2013-07-12 15:15:00,88.08,88.1,88.06,88.08,14000.0,84.6583,84.6775,84.6391,84.6583,14000.0
2013-07-12 15:20:00,88.08,88.09,88.04,88.05,16100.0,84.6583,84.6679,84.6198,84.6294,16100.0
2013-07-12 15:25:00,88.05,88.05,87.98,87.99,24700.0,84.6294,84.6294,84.5622,84.5718,24700.0
2013-07-12 15:30:00,87.99,88.05,87.98,88.02,17200.0,84.5718,84.6294,84.5622,84.6006,17200.0
2013-07-12 15:35:00,88.04,88.05,88.0,88.05,17000.0,84.6198,84.6294,84.5814,84.6294,17000.0
2013-07-12 15:40:00,88.04,88.06,88.01,88.06,38900.0,84.6198,84.6391,84.591,84.6391,38900.0
2013-07-12 15:45:00,88.09,88.23,88.06,88.2,50400.0,84.6679,84.8025,84.6391,84.7736,50400.0
2013-07-12 15:50:00,88.21,88.22,88.18,88.18,50300.0,84.7832,84.7928,84.7544,84.7544,50300.0
2013-07-12 15:55:00,88.19,88.24,88.04,88.18,126100.0,84.764,84.8121,84.6198,84.7544,126100.0
2013-07-15 09:30:00,88.38,88.55,88.31,88.43,32500.0,84.9466,85.11,84.8793,84.9947,32500.0
2013-07-15 09:35:00,88.63,88.63,88.2,88.21,10200.0,85.1869,85.1869,84.7736,84.7832,10200.0
2013-07-15 09:40:00,88.21,88.3,88.21,88.23,13300.0,84.7832,84.8697,84.7832,84.8025,13300.0
2013-07-15 09:45:00,88.25,88.27,88.0,88.04,15000.0,84.8217,84.8409,84.5814,84.6198,15000.0
2013-07-15 09:50:00,88.04,88.12,87.98,88.09,16000.0,84.6198,84.6967,84.5622,84.6679,16000.0
2013-07-15 09:55:00,88.08,88.17,88.07,88.17,8800.0,84.6583,84.7448,84.6487,84.7448,8800.0
2013-07-15 10:00:00,88.17,88.17,88.1,88.17,10800.0,84.7448,84.7448,84.6775,84.7448,10800.0
2013-07-15 10:05:00,88.17,88.3,88.16,88.23,17000.0,84.7448,84.8697,84.7352,84.8025,17000.0
2013-07-15 10:10:00,88.23,88.3,88.17,88.18,19600.0,84.8025,84.8697,84.7448,84.7544,19600.0
2013-07-15 10:15:00,88.18,88.23,88.16,88.21,22900.0,84.7544,84.8025,84.7352,84.7832,22900.0
2013-07-15 10:20:00,88.22,88.31,88.17,88.2,69500.0,84.7928,84.8793,84.7448,84.7736,69500.0
2013-07-15 10:25:00,88.23,88.26,88.18,88.18,9700.0,84.8025,84.8313,84.7544,84.7544,9700.0
2013-07-15 10:30:00,88.19,88.22,88.11,88.11,11600.0,84.764,84.7928,84.6871,84.6871,11600.0
2013-07-15 10:35:00,88.11,88.13,88.06,88.13,10700.0,84.6871,84.7063,84.6391,84.7063,10700.0
2013-07-15 10:40:00,88.12,88.13,88.03,88.08,12200.0,84.6967,84.7063,84.6102,84.6583,12200.0
2013-07-15 10:45:00,88.06,88.06,87.94,87.94,10800.0,84.6391,84.6391,84.5237,84.5237,10800.0
2013-07-15 10:50:00,87.94,87.96,87.83,87.84,39600.0,84.5237,84.5429,84.418,84.4276,39600.0
2013-07-15 10:55:00,87.83,87.9,87.81,87.87,23000.0,84.418,84.4853,84.3988,84.4564,23000.0
2013-07-15 11:00:00,87.87,87.91,87.85,87.91,31100.0,84.4564,84.4949,84.4372,84.4949,31100.0
2013-07-15 11:05:00,87.91,87.96,87.9,87.95,10700.0,84.4949,84.5429,84.4853,84.5333,10700.0
2013-07-15 11:10:00,87.95,87.97,87.92,87.92,24100.0,84.5333,84.5526,84.5045,84.5045,24100.0
2013-07-15 11:15:00,87.92,87.97,87.91,87.95,38200.0,84.5045,84.5526,84.4949,84.5333,38200.0
2013-07-15 11:20:00,87.95,88.09,87.95,88.08,9400.0,84.5333,84.6679,84.5333,84.6583,9400.0
2013-07-15 11:25:00,88.08,88.17,88.08,88.16,4700.0,84.6583,84.7448,84.6583,84.7352,4700.0
2013-07-15 11:30:00,88.18,88.33,88.18,88.33,5500.0,84.7544,84.8986,84.7544,84.8986,5500.0
2013-07-15 11:35:00,88.34,88.35,88.27,88.29,5900.0,84.9082,84.9178,84.8409,84.8601,5900.0
2013-07-15 11:40:00,88.29,88.43,88.29,88.42,3200.0,84.8601,84.9947,84.8601,84.9851,3200.0
2013-07-15 11:45:00,88.43,88.45,88.35,88.35,3100.0,84.9947,85.0139,84.9178,84.9178,3100.0
2013-07-15 11:50:00,88.33,88.36,88.09,88.09,23800.0,84.8986,84.9274,84.6679,84.6679,23800.0
2013-07-15 11:55:00,88.09,88.17,88.02,88.03,27300.0,84.6679,84.7448,84.6006,84.6102,27300.0
2013-07-15 12:00:00,88.03,88.14,88.03,88.13,9000.0,84.6102,84.7159,84.6102,84.7063,9000.0
2013-07-15 12:05:00,88.12,88.13,87.96,87.96,30800.0,84.6967,84.7063,84.5429,84.5429,30800.0
2013-07-15 12:10:00,87.98,87.98,87.81,87.83,11900.0,84.5622,84.5622,84.3988,84.418,11900.0
2013-07-15 12:15:00,87.84,87.91,87.84,87.91,5100.0,84.4276,84.4949,84.4276,84.4949,5100.0
2013-07-15 12:20:00,87.93,87.97,87.92,87.97,19400.0,84.5141,84.5526,84.5045,84.5526,19400.0
2013-07-15 12:25:00,87.97,88.02,87.97,88.01,8300.0,84.5526,84.6006,84.5526,84.591,8300.0
2013-07-15 12:30:00,88.03,88.05,88.02,88.02,13300.0,84.6102,84.6294,84.6006,84.6006,13300.0
2013-07-15 12:35:00,88.02,88.06,87.98,88.05,38200.0,84.6006,84.6391,84.5622,84.6294,38200.0
2013-07-15 12:40:00,88.05,88.12,88.05,88.12,9000.0,84.6294,84.6967,84.6294,84.6967,9000.0
2013-07-15 12:45:00,88.12,88.12,88.08,88.08,6100.0,84.6967,84.6967,84.6583,84.6583,6100.0
2013-07-15 12:50:00,88.09,88.1,88.07,88.07,3600.0,84.6679,84.6775,84.6487,84.6487,3600.0
2013-07-15 12:55:00,88.06,88.09,88.04,88.06,16600.0,84.6391,84.6679,84.6198,84.6391,16600.0
2013-07-15 13:00:00,88.04,88.06,88.04,88.05,10400.0,84.6198,84.6391,84.6198,84.6294,10400.0
2013-07-15 13:05:00,88.05,88.09,88.05,88.09,6500.0,84.6294,84.6679,84.6294,84.6679,6500.0
2013-07-15 13:10:00,88.09,88.11,88.04,88.05,7600.0,84.6679,84.6871,84.6198,84.6294,7600.0
2013-07-15 13:15:00,88.06,88.1,88.01,88.08,18800.0,84.6391,84.6775,84.591,84.6583,18800.0
2013-07-15 13:20:00,88.1,88.11,88.07,88.07,10700.0,84.6775,84.6871,84.6487,84.6487,10700.0
2013-07-15 13:25:00,88.08,88.11,88.04,88.04,11100.0,84.6583,84.6871,84.6198,84.6198,11100.0
2013-07-15 13:30:00,88.05,88.1,88.04,88.08,9600.0,84.6294,84.6775,84.6198,84.6583,9600.0
2013-07-15 13:35:00,88.08,88.11,88.08,88.11,8700.0,84.6583,84.6871,84.6583,84.6871,8700.0
2013-07-15 13:40:00,88.11,88.12,88.09,88.12,12700.0,84.6871,84.6967,84.6679,84.6967,12700.0
2013-07-15 13:45:00,88.12,88.14,88.06,88.13,14400.0,84.6967,84.7159,84.6391,84.7063,14400.0
2013-07-15 13:50:00,88.13,88.23,88.13,88.23,7300.0,84.7063,84.8025,84.7063,84.8025,7300.0
2013-07-15 13:55:00,88.23,88.26,88.23,88.23,6400.0,84.8025,84.8313,84.8025,84.8025,6400.0
2013-07-15 14:00:00,88.22,88.28,88.22,88.27,4700.0,84.7928,84.8505,84.7928,84.8409,4700.0
2013-07-15 14:05:00,88.27,88.27,88.22,88.24,18000.0,84.8409,84.8409,84.7928,84.8121,18000.0
2013-07-15 14:10:00,88.24,88.28,88.23,88.23,10200.0,84.8121,84.8505,84.8025,84.8025,10200.0
2013-07-15 14:15:00,88.23,88.25,88.21,88.23,13400.0,84.8025,84.8217,84.7832,84.8025,13400.0
2013-07-15 14:20:00,88.23,88.24,88.18,88.19,12300.0,84.8025,84.8121,84.7544,84.764,12300.0
2013-07-15 14:25:00,88.2,88.24,88.2,88.21,16700.0,84.7736,84.8121,84.7736,84.7832,16700.0
2013-07-15 14:30:00,88.2,88.21,88.11,88.13,20200.0,84.7736,84.7832,84.6871,84.7063,20200.0
2013-07-15 14:35:00,88.15,88.23,88.11,88.21,21800.0,84.7256,84.8025,84.6871,84.7832,21800.0
2013-07-15 14:40:00,88.22,88.26,88.22,88.26,16400.0,84.7928,84.8313,84.7928,84.8313,16400.0
2013-07-15 14:45:00,88.27,88.31,88.23,88.23,12800.0,84.8409,84.8793,84.8025,84.8025,12800.0
2013-07-15 14:50:00,88.23,88.23,88.1,88.1,20700.0,84.8025,84.8025,84.6775,84.6775,20700.0
2013-07-15 14:55:00,88.11,88.13,88.09,88.09,19500.0,84.6871,84.7063,84.6679,84.6679,19500.0
2013-07-15 15:00:00,88.1,88.13,88.08,88.1,28900.0,84.6775,84.7063,84.6583,84.6775,28900.0
2013-07-15 15:05:00,88.11,88.2,88.1,88.2,22500.0,84.6871,84.7736,84.6775,84.7736,22500.0
2013-07-15 15:10:00,88.2,88.25,88.18,88.2,32500.0,84.7736,84.8217,84.7544,84.7736,32500.0
2013-07-15 15:15:00,88.21,88.28,88.2,88.27,13800.0,84.7832,84.8505,84.7736,84.8409,13800.0
2013-07-15 15:20:00,88.28,88.28,88.23,88.28,15000.0,84.8505,84.8505,84.8025,84.8505,15000.0
2013-07-15 15:25:00,88.28,88.28,88.21,88.22,11000.0,84.8505,84.8505,84.7832,84.7928,11000.0
2013-07-15 15:30:00,88.22,88.26,88.2,88.23,17500.0,84.7928,84.8313,84.7736,84.8025,17500.0
2013-07-15 15:35:00,88.23,88.24,88.17,88.18,16600.0,84.8025,84.8121,84.7448,84.7544,16600.0
2013-07-15 15:40:00,88.18,88.26,88.18,88.26,25000.0,84.7544,84.8313,84.7544,84.8313,25000.0
2013-07-15 15:45:00,88.25,88.33,88.25,88.3,18700.0,84.8217,84.8986,84.8217,84.8697,18700.0
2013-07-15 15:50:00,88.3,88.33,88.23,88.24,27600.0,84.8697,84.8986,84.8025,84.8121,27600.0
2013-07-15 15:55:00,88.25,88.29,88.2,88.26,47600.0,84.8217,84.8601,84.7736,84.8313,47600.0
2013-07-16 09:30:00,88.34,88.43,88.24,88.26,33200.0,84.9082,84.9947,84.8121,84.8313,33200.0
2013-07-16 09:35:00,88.24,88.33,88.12,88.25,15700.0,84.8121,84.8986,84.6967,84.8217,15700.0
2013-07-16 09:40:00,88.18,88.26,88.11,88.14,16300.0,84.7544,84.8313,84.6871,84.7159,16300.0
2013-07-16 09:45:00,88.1,88.19,88.03,88.05,8300.0,84.6775,84.764,84.6102,84.6294,8300.0
2013-07-16 09:50:00,88.11,88.12,87.93,88.03,3400.0,84.6871,84.6967,84.5141,84.6102,3400.0
2013-07-16 09:55:00,87.98,88.05,87.85,87.85,7300.0,84.5622,84.6294,84.4372,84.4372,7300.0
2013-07-16 10:00:00,87.85,87.9,87.5,87.81,55500.0,84.4372,84.4853,84.1008,84.3988,55500.0
2013-07-16 10:05:00,87.85,87.9,87.81,87.87,7100.0,84.4372,84.4853,84.3988,84.4564,7100.0
2013-07-16 10:10:00,87.87,87.93,87.67,87.71,35400.0,84.4564,84.5141,84.2642,84.3027,35400.0
2013-07-16 10:15:00,87.71,87.71,87.46,87.5,20700.0,84.3027,84.3027,84.0624,84.1008,20700.0
2013-07-16 10:20:00,87.51,87.59,87.5,87.5,24300.0,84.1104,84.1873,84.1008,84.1008,24300.0
2013-07-16 10:25:00,87.52,87.53,87.44,87.5,14300.0,84.12,84.1296,84.0431,84.1008,14300.0
2013-07-16 10:30:00,87.5,87.5,87.3,87.38,14000.0,84.1008,84.1008,83.9086,83.9855,14000.0
2013-07-16 10:35:00,87.36,87.5,87.26,87.49,15200.0,83.9662,84.1008,83.8701,84.0912,15200.0
2013-07-16 10:40:00,87.49,87.51,87.44,87.51,6500.0,84.0912,84.1104,84.0431,84.1104,6500.0
2013-07-16 10:45:00,87.49,87.54,87.42,87.49,8000.0,84.0912,84.1393,84.0239,84.0912,8000.0
2013-07-16 10:50:00,87.5,87.53,87.43,87.49,5000.0,84.1008,84.1296,84.0335,84.0912,5000.0
2013-07-16 10:55:00,87.51,87.51,87.4,87.41,8700.0,84.1104,84.1104,84.0047,84.0143,8700.0
2013-07-16 11:00:00,87.41,87.51,87.4,87.44,7000.0,84.0143,84.1104,84.0047,84.0431,7000.0
2013-07-16 11:05:00,87.45,87.45,87.32,87.34,7400.0,84.0528,84.0528,83.9278,83.947,7400.0
2013-07-16 11:10:00,87.33,87.39,87.32,87.33,11300.0,83.9374,83.9951,83.9278,83.9374,11300.0
2013-07-16 11:15:00,87.33,87.34,87.31,87.33,11000.0,83.9374,83.947,83.9182,83.9374,11000.0
2013-07-16 11:20:00,87.34,87.42,87.32,87.32,14600.0,83.947,84.0239,83.9278,83.9278,14600.0
2013-07-16 11:25:00,87.33,87.4,87.33,87.37,25200.0,83.9374,84.0047,83.9374,83.9759,25200.0
2013-07-16 11:30:00,87.4,87.4,87.34,87.38,2600.0,84.0047,84.0047,83.947,83.9855,2600.0
2013-07-16 11:35:00,87.36,87.4,87.33,87.36,7800.0,83.9662,84.0047,83.9374,83.9662,7800.0
2013-07-16 11:40:00,87.37,87.43,87.34,87.43,9700.0,83.9759,84.0335,83.947,84.0335,9700.0
2013-07-16 11:45:00,87.41,87.45,87.34,87.36,18600.0,84.0143,84.0528,83.947,83.9662,18600.0
2013-07-16 11:50:00,87.36,87.45,87.35,87.44,9100.0,83.9662,84.0528,83.9566,84.0431,9100.0
2013-07-16 11:55:00,87.42,87.43,87.24,87.3,19400.0,84.0239,84.0335,83.8509,83.9086,19400.0
2013-07-16 12:00:00,87.27,87.3,87.23,87.27,6500.0,83.8797,83.9086,83.8413,83.8797,6500.0
2013-07-16 12:05:00,87.28,87.31,87.24,87.24,5100.0,83.8894,83.9182,83.8509,83.8509,5100.0
2013-07-16 12:10:00,87.25,87.32,87.24,87.29,6700.0,83.8605,83.9278,83.8509,83.899,6700.0
2013-07-16 12:15:00,87.27,87.33,87.27,87.33,7800.0,83.8797,83.9374,83.8797,83.9374,7800.0
2013-07-16 12:20:00,87.31,87.34,87.29,87.31,12200.0,83.9182,83.947,83.899,83.9182,12200.0
2013-07-16 12:25:00,87.32,87.38,87.31,87.38,9100.0,83.9278,83.9855,83.9182,83.9855,9100.0
2013-07-16 12:30:00,87.37,87.38,87.32,87.32,14700.0,83.9759,83.9855,83.9278,83.9278,14700.0
2013-07-16 12:35:00,87.31,87.37,87.3,87.35,27100.0,83.9182,83.9759,83.9086,83.9566,27100.0
2013-07-16 12:40:00,87.35,87.37,87.32,87.36,11000.0,83.9566,83.9759,83.9278,83.9662,11000.0
2013-07-16 12:45:00,87.37,87.37,87.3,87.3,11100.0,83.9759,83.9759,83.9086,83.9086,11100.0
2013-07-16 12:50:00,87.33,87.34,87.23,87.23,6600.0,83.9374,83.947,83.8413,83.8413,6600.0
2013-07-16 12:55:00,87.25,87.25,87.14,87.15,16400.0,83.8605,83.8605,83.7548,83.7644,16400.0
2013-07-16 13:00:00,87.14,87.15,87.0,87.05,31400.0,83.7548,83.7644,83.6202,83.6683,31400.0
2013-07-16 13:05:00,87.03,87.09,86.92,87.04,42900.0,83.6491,83.7067,83.5433,83.6587,42900.0
2013-07-16 13:10:00,87.03,87.03,86.92,86.93,8800.0,83.6491,83.6491,83.5433,83.553,8800.0
2013-07-16 13:15:00,86.93,87.0,86.92,87.0,8700.0,83.553,83.6202,83.5433,83.6202,8700.0
2013-07-16 13:20:00,86.97,86.99,86.97,86.97,7300.0,83.5914,83.6106,83.5914,83.5914,7300.0
2013-07-16 13:25:00,86.96,87.06,86.95,87.0,9600.0,83.5818,83.6779,83.5722,83.6202,9600.0
2013-07-16 13:30:00,87.0,87.1,86.98,87.1,14900.0,83.6202,83.7164,83.601,83.7164,14900.0
2013-07-16 13:35:00,87.11,87.14,87.07,87.12,9000.0,83.726,83.7548,83.6875,83.7356,9000.0
2013-07-16 13:40:00,87.13,87.19,87.1,87.15,9600.0,83.7452,83.8029,83.7164,83.7644,9600.0
2013-07-16 13:45:00,87.14,87.23,87.14,87.22,8200.0,83.7548,83.8413,83.7548,83.8317,8200.0
2013-07-16 13:50:00,87.22,87.25,87.17,87.25,15200.0,83.8317,83.8605,83.7836,83.8605,15200.0
2013-07-16 13:55:00,87.22,87.31,87.22,87.24,14600.0,83.8317,83.9182,83.8317,83.8509,14600.0
2013-07-16 14:00:00,87.24,87.34,87.24,87.3,20000.0,83.8509,83.947,83.8509,83.9086,20000.0
2013-07-16 14:05:00,87.3,87.37,87.28,87.31,7500.0,83.9086,83.9759,83.8894,83.9182,7500.0
2013-07-16 14:10:00,87.32,87.46,87.3,87.45,10400.0,83.9278,84.0624,83.9086,84.0528,10400.0
2013-07-16 14:15:00,87.44,87.47,87.39,87.39,12800.0,84.0431,84.072,83.9951,83.9951,12800.0
2013-07-16 14:20:00,87.39,87.41,87.27,87.31,57100.0,83.9951,84.0143,83.8797,83.9182,57100.0
2013-07-16 14:25:00,87.31,87.38,87.31,87.37,21500.0,83.9182,83.9855,83.9182,83.9759,21500.0
2013-07-16 14:30:00,87.36,87.41,87.33,87.35,16300.0,83.9662,84.0143,83.9374,83.9566,16300.0
2013-07-16 14:35:00,87.35,87.4,87.34,87.38,12600.0,83.9566,84.0047,83.947,83.9855,12600.0
2013-07-16 14:40:00,87.36,87.38,87.33,87.35,9000.0,83.9662,83.9855,83.9374,83.9566,9000.0
2013-07-16 14:45:00,87.35,87.45,87.33,87.44,15400.0,83.9566,84.0528,83.9374,84.0431,15400.0
2013-07-16 14:50:00,87.43,87.46,87.36,87.37,41000.0,84.0335,84.0624,83.9662,83.9759,41000.0
2013-07-16 14:55:00,87.36,87.38,87.32,87.36,17200.0,83.9662,83.9855,83.9278,83.9662,17200.0
2013-07-16 15:00:00,87.34,87.35,87.29,87.33,8300.0,83.947,83.9566,83.899,83.9374,8300.0
2013-07-16 15:05:00,87.33,87.34,87.29,87.29,22300.0,83.9374,83.947,83.899,83.899,22300.0
2013-07-16 15:10:00,87.28,87.38,87.25,87.31,42300.0,83.8894,83.9855,83.8605,83.9182,42300.0
2013-07-16 15:15:00,87.31,87.31,87.23,87.28,22000.0,83.9182,83.9182,83.8413,83.8894,22000.0
2013-07-16 15:20:00,87.28,87.4,87.25,87.28,49800.0,83.8894,84.0047,83.8605,83.8894,49800.0
2013-07-16 15:25:00,87.27,87.28,87.19,87.2,20300.0,83.8797,83.8894,83.8029,83.8125,20300.0
2013-07-16 15:30:00,87.22,87.31,87.22,87.28,15000.0,83.8317,83.9182,83.8317,83.8894,15000.0
2013-07-16 15:35:00,87.27,87.46,87.27,87.4,26500.0,83.8797,84.0624,83.8797,84.0047,26500.0
2013-07-16 15:40:00,87.4,87.4,87.31,87.33,23900.0,84.0047,84.0047,83.9182,83.9374,23900.0
2013-07-16 15:45:00,87.32,87.42,87.32,87.41,24700.0,83.9278,84.0239,83.9278,84.0143,24700.0
2013-07-16 15:50:00,87.41,87.49,87.41,87.48,37600.0,84.0143,84.0912,84.0143,84.0816,37600.0
2013-07-16 15:55:00,87.49,87.56,87.43,87.55,114400.0,84.0912,84.1585,84.0335,84.1489,114400.0
2013-07-17 09:30:00,87.81,87.91,87.52,87.57,36600.0,84.3988,84.4949,84.12,84.1681,36600.0
2013-07-17 09:35:00,87.65,87.79,87.61,87.61,13700.0,84.245,84.3795,84.2065,84.2065,13700.0
2013-07-17 09:40:00,87.66,87.86,87.64,87.84,15300.0,84.2546,84.4468,84.2354,84.4276,15300.0
2013-07-17 09:45:00,87.84,87.88,87.73,87.73,11900.0,84.4276,84.466,84.3219,84.3219,11900.0
2013-07-17 09:50:00,87.77,87.79,87.58,87.58,20500.0,84.3603,84.3795,84.1777,84.1777,20500.0
2013-07-17 09:55:00,87.61,87.61,87.44,87.52,17100.0,84.2065,84.2065,84.0431,84.12,17100.0
2013-07-17 10:00:00,87.56,87.65,87.5,87.51,23300.0,84.1585,84.245,84.1008,84.1104,23300.0
2013-07-17 10:05:00,87.52,87.57,87.32,87.33,38400.0,84.12,84.1681,83.9278,83.9374,38400.0
2013-07-17 10:10:00,87.33,87.41,87.25,87.35,30300.0,83.9374,84.0143,83.8605,83.9566,30300.0
2013-07-17 10:15:00,87.39,87.54,87.34,87.5,94600.0,83.9951,84.1393,83.947,84.1008,94600.0
2013-07-17 10:20:00,87.49,87.52,87.25,87.29,32400.0,84.0912,84.12,83.8605,83.899,32400.0
2013-07-17 10:25:00,87.31,87.47,87.26,87.42,24900.0,83.9182,84.072,83.8701,84.0239,24900.0
2013-07-17 10:30:00,87.42,87.42,87.21,87.4,27900.0,84.0239,84.0239,83.8221,84.0047,27900.0
2013-07-17 10:35:00,87.4,87.6,87.3,87.3,35100.0,84.0047,84.1969,83.9086,83.9086,35100.0
2013-07-17 10:40:00,87.3,87.5,87.17,87.5,56200.0,83.9086,84.1008,83.7836,84.1008,56200.0
2013-07-17 10:45:00,87.5,87.56,87.42,87.56,10800.0,84.1008,84.1585,84.0239,84.1585,10800.0
2013-07-17 10:50:00,87.54,87.61,87.51,87.61,14100.0,84.1393,84.2065,84.1104,84.2065,14100.0
2013-07-17 10:55:00,87.62,87.77,87.6,87.74,11600.0,84.2161,84.3603,84.1969,84.3315,11600.0
2013-07-17 11:00:00,87.74,87.76,87.64,87.64,28300.0,84.3315,84.3507,84.2354,84.2354,28300.0
2013-07-17 11:05:00,87.64,87.68,87.61,87.67,13100.0,84.2354,84.2738,84.2065,84.2642,13100.0
2013-07-17 11:10:00,87.67,87.67,87.61,87.63,10300.0,84.2642,84.2642,84.2065,84.2258,10300.0
2013-07-17 11:15:00,87.63,87.63,87.56,87.58,15500.0,84.2258,84.2258,84.1585,84.1777,15500.0
2013-07-17 11:20:00,87.58,87.6,87.53,87.54,14900.0,84.1777,84.1969,84.1296,84.1393,14900.0
2013-07-17 11:25:00,87.51,87.53,87.38,87.39,7800.0,84.1104,84.1296,83.9855,83.9951,7800.0
2013-07-17 11:30:00,87.39,87.53,87.39,87.5,11800.0,83.9951,84.1296,83.9951,84.1008,11800.0
2013-07-17 11:35:00,87.53,87.6,87.48,87.6,7200.0,84.1296,84.1969,84.0816,84.1969,7200.0
2013-07-17 11:40:00,87.58,87.67,87.58,87.65,12200.0,84.1777,84.2642,84.1777,84.245,12200.0
2013-07-17 11:45:00,87.65,87.8,87.64,87.73,69000.0,84.245,84.3892,84.2354,84.3219,69000.0
2013-07-17 11:50:00,87.73,87.73,87.49,87.54,15700.0,84.3219,84.3219,84.0912,84.1393,15700.0
2013-07-17 11:55:00,87.53,87.65,87.53,87.59,14100.0,84.1296,84.245,84.1296,84.1873,14100.0
2013-07-17 12:00:00,87.56,87.61,87.55,87.58,9000.0,84.1585,84.2065,84.1489,84.1777,9000.0
2013-07-17 12:05:00,87.62,87.63,87.56,87.61,6200.0,84.2161,84.2258,84.1585,84.2065,6200.0
2013-07-17 12:10:00,87.64,87.81,87.64,87.78,8000.0,84.2354,84.3988,84.2354,84.3699,8000.0
2013-07-17 12:15:00,87.79,87.86,87.76,87.85,11100.0,84.3795,84.4468,84.3507,84.4372,11100.0
2013-07-17 12:20:00,87.83,87.85,87.76,87.76,4800.0,84.418,84.4372,84.3507,84.3507,4800.0
2013-07-17 12:25:00,87.74,87.74,87.59,87.59,8700.0,84.3315,84.3315,84.1873,84.1873,8700.0
2013-07-17 12:30:00,87.6,87.67,87.59,87.66,8400.0,84.1969,84.2642,84.1873,84.2546,8400.0
2013-07-17 12:35:00,87.67,87.76,87.66,87.66,9400.0,84.2642,84.3507,84.2546,84.2546,9400.0
2013-07-17 12:40:00,87.66,87.78,87.65,87.78,11900.0,84.2546,84.3699,84.245,84.3699,11900.0
2013-07-17 12:45:00,87.78,87.8,87.75,87.76,7800.0,84.3699,84.3892,84.3411,84.3507,7800.0
2013-07-17 12:50:00,87.76,87.79,87.72,87.72,7700.0,84.3507,84.3795,84.3123,84.3123,7700.0
2013-07-17 12:55:00,87.75,87.75,87.69,87.75,6200.0,84.3411,84.3411,84.2834,84.3411,6200.0
2013-07-17 13:00:00,87.77,87.8,87.77,87.79,2400.0,84.3603,84.3892,84.3603,84.3795,2400.0
2013-07-17 13:05:00,87.8,87.84,87.8,87.83,4100.0,84.3892,84.4276,84.3892,84.418,4100.0
2013-07-17 13:10:00,87.84,87.84,87.8,87.84,7500.0,84.4276,84.4276,84.3892,84.4276,7500.0
2013-07-17 13:15:00,87.83,87.88,87.8,87.88,14500.0,84.418,84.466,84.3892,84.466,14500.0
2013-07-17 13:20:00,87.87,87.93,87.84,87.84,7400.0,84.4564,84.5141,84.4276,84.4276,7400.0
2013-07-17 13:25:00,87.83,87.83,87.73,87.75,6200.0,84.418,84.418,84.3219,84.3411,6200.0
2013-07-17 13:30:00,87.75,87.77,87.73,87.75,11800.0,84.3411,84.3603,84.3219,84.3411,11800.0
2013-07-17 13:35:00,87.73,87.76,87.69,87.69,4900.0,84.3219,84.3507,84.2834,84.2834,4900.0
2013-07-17 13:40:00,87.7,87.82,87.7,87.81,15900.0,84.293,84.4084,84.293,84.3988,15900.0
2013-07-17 13:45:00,87.82,87.85,87.78,87.84,10800.0,84.4084,84.4372,84.3699,84.4276,10800.0
2013-07-17 13:50:00,87.84,87.99,87.81,87.99,113600.0,84.4276,84.5718,84.3988,84.5718,113600.0
2013-07-17 13:55:00,87.98,87.98,87.81,87.86,14000.0,84.5622,84.5622,84.3988,84.4468,14000.0
2013-07-17 14:00:00,87.88,87.9,87.83,87.83,14900.0,84.466,84.4853,84.418,84.418,14900.0
2013-07-17 14:05:00,87.84,87.86,87.8,87.86,10000.0,84.4276,84.4468,84.3892,84.4468,10000.0
2013-07-17 14:10:00,87.86,87.93,87.84,87.92,12600.0,84.4468,84.5141,84.4276,84.5045,12600.0
2013-07-17 14:15:00,87.92,87.97,87.92,87.97,10200.0,84.5045,84.5526,84.5045,84.5526,10200.0
2013-07-17 14:20:00,87.96,87.96,87.86,87.87,16800.0,84.5429,84.5429,84.4468,84.4564,16800.0
2013-07-17 14:25:00,87.86,87.9,87.84,87.86,6400.0,84.4468,84.4853,84.4276,84.4468,6400.0
2013-07-17 14:30:00,87.87,87.91,87.79,87.89,27700.0,84.4564,84.4949,84.3795,84.4757,27700.0
2013-07-17 14:35:00,87.9,87.9,87.79,87.81,8700.0,84.4853,84.4853,84.3795,84.3988,8700.0
2013-07-17 14:40:00,87.79,87.82,87.76,87.76,5200.0,84.3795,84.4084,84.3507,84.3507,5200.0
2013-07-17 14:45:00,87.75,87.75,87.61,87.64,12200.0,84.3411,84.3411,84.2065,84.2354,12200.0
2013-07-17 14:50:00,87.64,87.7,87.62,87.7,24300.0,84.2354,84.293,84.2161,84.293,24300.0
2013-07-17 14:55:00,87.73,87.75,87.71,87.74,4500.0,84.3219,84.3411,84.3027,84.3315,4500.0
2013-07-17 15:00:00,87.73,87.77,87.7,87.75,8500.0,84.3219,84.3603,84.293,84.3411,8500.0
2013-07-17 15:05:00,87.75,87.75,87.71,87.73,5600.0,84.3411,84.3411,84.3027,84.3219,5600.0
2013-07-17 15:10:00,87.73,87.73,87.65,87.66,10200.0,84.3219,84.3219,84.245,84.2546,10200.0
2013-07-17 15:15:00,87.67,87.72,87.61,87.72,10900.0,84.2642,84.3123,84.2065,84.3123,10900.0
2013-07-17 15:20:00,87.72,87.8,87.72,87.8,12000.0,84.3123,84.3892,84.3123,84.3892,12000.0
2013-07-17 15:25:00,87.8,87.81,87.73,87.75,16400.0,84.3892,84.3988,84.3219,84.3411,16400.0
2013-07-17 15:30:00,87.75,87.76,87.73,87.75,21500.0,84.3411,84.3507,84.3219,84.3411,21500.0
2013-07-17 15:35:00,87.75,87.78,87.73,87.74,13800.0,84.3411,84.3699,84.3219,84.3315,13800.0
2013-07-17 15:40:00,87.75,87.82,87.74,87.77,18800.0,84.3411,84.4084,84.3315,84.3603,18800.0
2013-07-17 15:45:00,87.77,87.79,87.76,87.79,17400.0,84.3603,84.3795,84.3507,84.3795,17400.0
2013-07-17 15:50:00,87.79,87.79,87.75,87.77,17300.0,84.3795,84.3795,84.3411,84.3603,17300.0
2013-07-17 15:55:00,87.76,87.83,87.74,87.77,80300.0,84.3507,84.418,84.3315,84.3603,80300.0
2013-07-18 09:35:00,87.85,88.24,87.84,88.24,24400.0,84.4372,84.8121,84.4276,84.8121,24400.0
2013-07-18 09:40:00,88.24,88.4,88.1,88.35,13800.0,84.8121,84.9658,84.6775,84.9178,13800.0
2013-07-18 09:45:00,88.35,88.53,88.23,88.41,8300.0,84.9178,85.0908,84.8025,84.9755,8300.0
2013-07-18 09:50:00,88.38,88.42,88.26,88.27,10000.0,84.9466,84.9851,84.8313,84.8409,10000.0
2013-07-18 09:55:00,88.26,88.33,88.24,88.25,3800.0,84.8313,84.8986,84.8121,84.8217,3800.0
2013-07-18 10:00:00,88.19,88.23,87.98,88.1,9500.0,84.764,84.8025,84.5622,84.6775,9500.0
2013-07-18 10:05:00,88.1,88.3,87.99,88.25,7600.0,84.6775,84.8697,84.5718,84.8217,7600.0
2013-07-18 10:10:00,88.24,88.33,88.2,88.33,8100.0,84.8121,84.8986,84.7736,84.8986,8100.0
2013-07-18 10:15:00,88.29,88.5,88.29,88.44,10300.0,84.8601,85.062,84.8601,85.0043,10300.0
2013-07-18 10:20:00,88.45,88.45,88.36,88.4,21400.0,85.0139,85.0139,84.9274,84.9658,21400.0
2013-07-18 10:25:00,88.4,88.41,88.27,88.34,9800.0,84.9658,84.9755,84.8409,84.9082,9800.0
2013-07-18 10:30:00,88.34,88.39,88.3,88.32,5600.0,84.9082,84.9562,84.8697,84.889,5600.0
2013-07-18 10:35:00,88.32,88.33,88.21,88.24,9200.0,84.889,84.8986,84.7832,84.8121,9200.0
2013-07-18 10:40:00,88.24,88.28,88.21,88.26,4400.0,84.8121,84.8505,84.7832,84.8313,4400.0
2013-07-18 10:45:00,88.26,88.33,88.22,88.22,12900.0,84.8313,84.8986,84.7928,84.7928,12900.0
2013-07-18 10:50:00,88.21,88.32,88.18,88.32,8800.0,84.7832,84.889,84.7544,84.889,8800.0
2013-07-18 10:55:00,88.34,88.41,88.34,88.41,6700.0,84.9082,84.9755,84.9082,84.9755,6700.0
2013-07-18 11:00:00,88.41,88.44,88.38,88.39,11700.0,84.9755,85.0043,84.9466,84.9562,11700.0
2013-07-18 11:05:00,88.41,88.41,88.31,88.36,13200.0,84.9755,84.9755,84.8793,84.9274,13200.0
2013-07-18 11:10:00,88.37,88.5,88.35,88.46,45200.0,84.937,85.062,84.9178,85.0235,45200.0
2013-07-18 11:15:00,88.45,88.5,88.45,88.47,32200.0,85.0139,85.062,85.0139,85.0331,32200.0
2013-07-18 11:20:00,88.47,88.58,88.47,88.57,16100.0,85.0331,85.1389,85.0331,85.1292,16100.0
2013-07-18 11:25:00,88.56,88.57,88.52,88.56,8800.0,85.1196,85.1292,85.0812,85.1196,8800.0
2013-07-18 11:30:00,88.54,88.69,88.54,88.69,11900.0,85.1004,85.2446,85.1004,85.2446,11900.0
2013-07-18 11:35:00,88.69,88.73,88.67,88.68,7100.0,85.2446,85.283,85.2254,85.235,7100.0
2013-07-18 11:40:00,88.7,88.71,88.62,88.71,24700.0,85.2542,85.2638,85.1773,85.2638,24700.0
2013-07-18 11:45:00,88.72,88.8,88.68,88.68,26900.0,85.2734,85.3503,85.235,85.235,26900.0
2013-07-18 11:50:00,88.7,88.7,88.61,88.65,23300.0,85.2542,85.2542,85.1677,85.2061,23300.0
2013-07-18 11:55:00,88.64,88.69,88.58,88.66,19300.0,85.1965,85.2446,85.1389,85.2157,19300.0
2013-07-18 12:00:00,88.67,88.67,88.57,88.57,10300.0,85.2254,85.2254,85.1292,85.1292,10300.0
2013-07-18 12:05:00,88.56,88.72,88.53,88.58,49500.0,85.1196,85.2734,85.0908,85.1389,49500.0
2013-07-18 12:10:00,88.58,88.6,88.53,88.58,22600.0,85.1389,85.1581,85.0908,85.1389,22600.0
2013-07-18 12:15:00,88.58,88.66,88.58,88.65,6800.0,85.1389,85.2157,85.1389,85.2061,6800.0
2013-07-18 12:20:00,88.66,88.69,88.65,88.67,20500.0,85.2157,85.2446,85.2061,85.2254,20500.0
2013-07-18 12:25:00,88.67,88.7,88.62,88.65,19300.0,85.2254,85.2542,85.1773,85.2061,19300.0
2013-07-18 12:30:00,88.64,88.67,88.59,88.64,36000.0,85.1965,85.2254,85.1485,85.1965,36000.0
2013-07-18 12:35:00,88.63,88.64,88.56,88.57,12500.0,85.1869,85.1965,85.1196,85.1292,12500.0
2013-07-18 12:40:00,88.57,88.6,88.54,88.58,25700.0,85.1292,85.1581,85.1004,85.1389,25700.0
2013-07-18 12:45:00,88.59,88.62,88.56,88.61,15700.0,85.1485,85.1773,85.1196,85.1677,15700.0
2013-07-18 12:50:00,88.6,88.67,88.59,88.61,33000.0,85.1581,85.2254,85.1485,85.1677,33000.0
2013-07-18 12:55:00,88.6,88.62,88.57,88.62,6600.0,85.1581,85.1773,85.1292,85.1773,6600.0
2013-07-18 13:00:00,88.62,88.65,88.58,88.64,11300.0,85.1773,85.2061,85.1389,85.1965,11300.0
2013-07-18 13:05:00,88.64,88.64,88.58,88.6,41500.0,85.1965,85.1965,85.1389,85.1581,41500.0
2013-07-18 13:10:00,88.6,88.63,88.58,88.59,22900.0,85.1581,85.1869,85.1389,85.1485,22900.0
2013-07-18 13:15:00,88.61,88.61,88.49,88.49,7700.0,85.1677,85.1677,85.0524,85.0524,7700.0
2013-07-18 13:20:00,88.52,88.53,88.45,88.48,36800.0,85.0812,85.0908,85.0139,85.0427,36800.0
2013-07-18 13:25:00,88.5,88.54,88.47,88.52,18500.0,85.062,85.1004,85.0331,85.0812,18500.0
2013-07-18 13:30:00,88.52,88.55,88.49,88.51,23400.0,85.0812,85.11,85.0524,85.0716,23400.0
2013-07-18 13:35:00,88.51,88.54,88.48,88.48,22200.0,85.0716,85.1004,85.0427,85.0427,22200.0
2013-07-18 13:40:00,88.48,88.5,88.42,88.44,4000.0,85.0427,85.062,84.9851,85.0043,4000.0
2013-07-18 13:45:00,88.43,88.45,88.41,88.44,5700.0,84.9947,85.0139,84.9755,85.0043,5700.0
2013-07-18 13:50:00,88.44,88.45,88.4,88.42,6500.0,85.0043,85.0139,84.9658,84.9851,6500.0
2013-07-18 13:55:00,88.45,88.51,88.42,88.51,24500.0,85.0139,85.0716,84.9851,85.0716,24500.0
2013-07-18 14:00:00,88.5,88.57,88.49,88.55,16900.0,85.062,85.1292,85.0524,85.11,16900.0
2013-07-18 14:05:00,88.53,88.54,88.49,88.54,11800.0,85.0908,85.1004,85.0524,85.1004,11800.0
2013-07-18 14:10:00,88.54,88.62,88.51,88.62,9200.0,85.1004,85.1773,85.0716,85.1773,9200.0
2013-07-18 14:15:00,88.65,88.68,88.61,88.64,14300.0,85.2061,85.235,85.1677,85.1965,14300.0
2013-07-18 14:20:00,88.64,88.7,88.56,88.56,17500.0,85.1965,85.2542,85.1196,85.1196,17500.0
2013-07-18 14:25:00,88.54,88.56,88.47,88.48,13200.0,85.1004,85.1196,85.0331,85.0427,13200.0
2013-07-18 14:30:00,88.48,88.7,88.48,88.56,94600.0,85.0427,85.2542,85.0427,85.1196,94600.0
2013-07-18 14:35:00,88.6,88.6,88.47,88.49,36700.0,85.1581,85.1581,85.0331,85.0524,36700.0
2013-07-18 14:40:00,88.48,88.54,88.48,88.52,30100.0,85.0427,85.1004,85.0427,85.0812,30100.0
2013-07-18 14:45:00,88.52,88.55,88.51,88.53,11500.0,85.0812,85.11,85.0716,85.0908,11500.0
2013-07-18 14:50:00,88.52,88.54,88.44,88.53,16200.0,85.0812,85.1004,85.0043,85.0908,16200.0
2013-07-18 14:55:00,88.5,88.56,88.48,88.55,21200.0,85.062,85.1196,85.0427,85.11,21200.0
2013-07-18 15:00:00,88.55,88.57,88.52,88.56,13400.0,85.11,85.1292,85.0812,85.1196,13400.0
2013-07-18 15:05:00,88.56,88.58,88.55,88.56,10300.0,85.1196,85.1389,85.11,85.1196,10300.0
2013-07-18 15:10:00,88.56,88.59,88.54,88.57,15100.0,85.1196,85.1485,85.1004,85.1292,15100.0
2013-07-18 15:15:00,88.58,88.69,88.57,88.69,14600.0,85.1389,85.2446,85.1292,85.2446,14600.0
2013-07-18 15:20:00,88.68,88.73,88.65,88.7,18600.0,85.235,85.283,85.2061,85.2542,18600.0
2013-07-18 15:25:00,88.7,88.78,88.7,88.73,15900.0,85.2542,85.3311,85.2542,85.283,15900.0
2013-07-18 15:30:00,88.73,88.73,88.65,88.69,16300.0,85.283,85.283,85.2061,85.2446,16300.0
2013-07-18 15:35:00,88.69,88.76,88.69,88.75,19900.0,85.2446,85.3119,85.2446,85.3023,19900.0
2013-07-18 15:40:00,88.75,88.81,88.72,88.74,30100.0,85.3023,85.3599,85.2734,85.2926,30100.0
2013-07-18 15:45:00,88.75,88.87,88.74,88.85,24800.0,85.3023,85.4176,85.2926,85.3984,24800.0
2013-07-18 15:50:00,88.85,88.95,88.84,88.91,112900.0,85.3984,85.4945,85.3888,85.456,112900.0
2013-07-18 15:55:00,88.91,88.99,88.9,88.95,163800.0,85.456,85.5329,85.4464,85.4945,163800.0
2013-07-19 09:30:00,89.15,89.15,88.78,88.93,250700.0,85.6867,85.6867,85.3311,85.4753,250700.0
2013-07-19 09:35:00,88.93,89.06,88.71,88.98,29700.0,85.4753,85.6002,85.2638,85.5233,29700.0
2013-07-19 09:40:00,88.99,88.99,88.72,88.85,25000.0,85.5329,85.5329,85.2734,85.3984,25000.0
2013-07-19 09:45:00,88.85,89.01,88.8,88.92,16400.0,85.3984,85.5522,85.3503,85.4656,16400.0
2013-07-19 09:50:00,88.92,89.0,88.9,88.96,9500.0,85.4656,85.5425,85.4464,85.5041,9500.0
2013-07-19 09:55:00,88.96,89.0,88.83,88.83,6400.0,85.5041,85.5425,85.3791,85.3791,6400.0
2013-07-19 10:00:00,88.83,89.05,88.81,88.9,14600.0,85.3791,85.5906,85.3599,85.4464,14600.0
2013-07-19 10:05:00,88.9,88.96,88.87,88.95,19700.0,85.4464,85.5041,85.4176,85.4945,19700.0
2013-07-19 10:10:00,88.94,88.97,88.89,88.96,18600.0,85.4849,85.5137,85.4368,85.5041,18600.0
2013-07-19 10:15:00,88.98,89.1,88.98,88.98,19000.0,85.5233,85.6387,85.5233,85.5233,19000.0
2013-07-19 10:20:00,88.97,89.01,88.86,89.0,6700.0,85.5137,85.5522,85.408,85.5425,6700.0
2013-07-19 10:25:00,89.01,89.13,88.93,89.12,31300.0,85.5522,85.6675,85.4753,85.6579,31300.0
2013-07-19 10:30:00,89.09,89.35,89.04,89.34,22600.0,85.629,85.8789,85.581,85.8693,22600.0
2013-07-19 10:35:00,89.34,89.4,89.19,89.19,10800.0,85.8693,85.927,85.7252,85.7252,10800.0
2013-07-19 10:40:00,89.19,89.35,89.16,89.31,21700.0,85.7252,85.8789,85.6963,85.8405,21700.0
2013-07-19 10:45:00,89.3,89.33,89.24,89.26,31400.0,85.8309,85.8597,85.7732,85.7924,31400.0
2013-07-19 10:50:00,89.26,89.38,89.26,89.36,17100.0,85.7924,85.9078,85.7924,85.8886,17100.0
2013-07-19 10:55:00,89.37,89.55,89.37,89.54,26500.0,85.8982,86.0712,85.8982,86.0616,26500.0
2013-07-19 11:00:00,89.56,89.61,89.38,89.38,35700.0,86.0808,86.1288,85.9078,85.9078,35700.0
2013-07-19 11:05:00,89.35,89.45,89.25,89.45,16300.0,85.8789,85.9751,85.7828,85.9751,16300.0
2013-07-19 11:10:00,89.45,89.47,89.38,89.44,8400.0,85.9751,85.9943,85.9078,85.9654,8400.0
2013-07-19 11:15:00,89.42,89.43,89.3,89.41,18800.0,85.9462,85.9558,85.8309,85.9366,18800.0
2013-07-19 11:20:00,89.39,89.47,89.36,89.47,27000.0,85.9174,85.9943,85.8886,85.9943,27000.0
2013-07-19 11:25:00,89.45,89.45,89.39,89.4,21200.0,85.9751,85.9751,85.9174,85.927,21200.0
2013-07-19 11:30:00,89.39,89.44,89.36,89.42,29400.0,85.9174,85.9654,85.8886,85.9462,29400.0
2013-07-19 11:35:00,89.42,89.45,89.37,89.38,13900.0,85.9462,85.9751,85.8982,85.9078,13900.0
2013-07-19 11:40:00,89.39,89.44,89.36,89.36,13000.0,85.9174,85.9654,85.8886,85.8886,13000.0
2013-07-19 11:45:00,89.36,89.38,89.31,89.38,10100.0,85.8886,85.9078,85.8405,85.9078,10100.0
2013-07-19 11:50:00,89.38,89.39,89.3,89.39,18800.0,85.9078,85.9174,85.8309,85.9174,18800.0
2013-07-19 11:55:00,89.4,89.4,89.34,89.37,12600.0,85.927,85.927,85.8693,85.8982,12600.0
2013-07-19 12:00:00,89.4,89.4,89.31,89.33,12900.0,85.927,85.927,85.8405,85.8597,12900.0
2013-07-19 12:05:00,89.32,89.46,89.32,89.38,6600.0,85.8501,85.9847,85.8501,85.9078,6600.0
2013-07-19 12:10:00,89.36,89.39,89.3,89.32,11100.0,85.8886,85.9174,85.8309,85.8501,11100.0
2013-07-19 12:15:00,89.31,89.34,89.27,89.31,8100.0,85.8405,85.8693,85.8021,85.8405,8100.0
2013-07-19 12:20:00,89.3,89.31,89.23,89.26,23700.0,85.8309,85.8405,85.7636,85.7924,23700.0
2013-07-19 12:25:00,89.27,89.27,89.24,89.24,9400.0,85.8021,85.8021,85.7732,85.7732,9400.0
2013-07-19 12:30:00,89.23,89.28,89.23,89.26,13200.0,85.7636,85.8117,85.7636,85.7924,13200.0
2013-07-19 12:35:00,89.26,89.28,89.24,89.26,10200.0,85.7924,85.8117,85.7732,85.7924,10200.0
2013-07-19 12:40:00,89.25,89.26,89.2,89.26,12300.0,85.7828,85.7924,85.7348,85.7924,12300.0
2013-07-19 12:45:00,89.25,89.29,89.23,89.25,7700.0,85.7828,85.8213,85.7636,85.7828,7700.0
2013-07-19 12:50:00,89.21,89.23,89.16,89.17,5700.0,85.7444,85.7636,85.6963,85.7059,5700.0
2013-07-19 12:55:00,89.17,89.2,89.16,89.19,10100.0,85.7059,85.7348,85.6963,85.7252,10100.0
2013-07-19 13:00:00,89.19,89.3,89.19,89.29,5800.0,85.7252,85.8309,85.7252,85.8213,5800.0
2013-07-19 13:05:00,89.28,89.29,89.25,89.25,6200.0,85.8117,85.8213,85.7828,85.7828,6200.0
2013-07-19 13:10:00,89.26,89.3,89.26,89.3,9300.0,85.7924,85.8309,85.7924,85.8309,9300.0
2013-07-19 13:15:00,89.3,89.33,89.29,89.32,3800.0,85.8309,85.8597,85.8213,85.8501,3800.0
2013-07-19 13:20:00,89.32,89.32,89.26,89.3,14400.0,85.8501,85.8501,85.7924,85.8309,14400.0
2013-07-19 13:25:00,89.28,89.37,89.28,89.35,19300.0,85.8117,85.8982,85.8117,85.8789,19300.0
2013-07-19 13:30:00,89.35,89.39,89.35,89.39,7400.0,85.8789,85.9174,85.8789,85.9174,7400.0
2013-07-19 13:35:00,89.37,89.41,89.35,89.41,8300.0,85.8982,85.9366,85.8789,85.9366,8300.0
2013-07-19 13:40:00,89.41,89.41,89.37,89.39,3900.0,85.9366,85.9366,85.8982,85.9174,3900.0
2013-07-19 13:45:00,89.38,89.4,89.35,89.36,6100.0,85.9078,85.927,85.8789,85.8886,6100.0
2013-07-19 13:50:00,89.37,89.41,89.35,89.39,14200.0,85.8982,85.9366,85.8789,85.9174,14200.0
2013-07-19 13:55:00,89.4,89.4,89.36,89.38,4200.0,85.927,85.927,85.8886,85.9078,4200.0
2013-07-19 14:00:00,89.38,89.4,89.36,89.36,6900.0,85.9078,85.927,85.8886,85.8886,6900.0
2013-07-19 14:05:00,89.37,89.42,89.36,89.41,10400.0,85.8982,85.9462,85.8886,85.9366,10400.0
2013-07-19 14:10:00,89.4,89.57,89.4,89.52,24000.0,85.927,86.0904,85.927,86.0423,24000.0
2013-07-19 14:15:00,89.51,89.55,89.48,89.55,3700.0,86.0327,86.0712,86.0039,86.0712,3700.0
2013-07-19 14:20:00,89.54,89.55,89.52,89.55,7600.0,86.0616,86.0712,86.0423,86.0712,7600.0
2013-07-19 14:25:00,89.55,89.59,89.55,89.55,13800.0,86.0712,86.1096,86.0712,86.0712,13800.0
2013-07-19 14:30:00,89.55,89.55,89.47,89.48,29900.0,86.0712,86.0712,85.9943,86.0039,29900.0
2013-07-19 14:35:00,89.49,89.5,89.45,89.46,12400.0,86.0135,86.0231,85.9751,85.9847,12400.0
2013-07-19 14:40:00,89.47,89.47,89.37,89.38,12500.0,85.9943,85.9943,85.8982,85.9078,12500.0
2013-07-19 14:45:00,89.37,89.43,89.36,89.37,16100.0,85.8982,85.9558,85.8886,85.8982,16100.0
2013-07-19 14:50:00,89.37,89.5,89.37,89.49,10100.0,85.8982,86.0231,85.8982,86.0135,10100.0
2013-07-19 14:55:00,89.48,89.52,89.47,89.51,6900.0,86.0039,86.0423,85.9943,86.0327,6900.0
2013-07-19 15:00:00,89.51,89.51,89.45,89.45,9000.0,86.0327,86.0327,85.9751,85.9751,9000.0
2013-07-19 15:05:00,89.46,89.52,89.44,89.48,7800.0,85.9847,86.0423,85.9654,86.0039,7800.0
2013-07-19 15:10:00,89.48,89.5,89.46,89.49,8800.0,86.0039,86.0231,85.9847,86.0135,8800.0
2013-07-19 15:15:00,89.49,89.5,89.43,89.43,8800.0,86.0135,86.0231,85.9558,85.9558,8800.0
2013-07-19 15:20:00,89.44,89.54,89.43,89.5,23700.0,85.9654,86.0616,85.9558,86.0231,23700.0
2013-07-19 15:25:00,89.5,89.52,89.49,89.51,11100.0,86.0231,86.0423,86.0135,86.0327,11100.0
2013-07-19 15:30:00,89.52,89.56,89.5,89.53,16300.0,86.0423,86.0808,86.0231,86.0519,16300.0
2013-07-19 15:35:00,89.53,89.53,89.44,89.45,18700.0,86.0519,86.0519,85.9654,85.9751,18700.0
2013-07-19 15:40:00,89.45,89.6,89.45,89.51,26200.0,85.9751,86.1192,85.9751,86.0327,26200.0
2013-07-19 15:45:00,89.5,89.5,89.43,89.47,35500.0,86.0231,86.0231,85.9558,85.9943,35500.0
2013-07-19 15:50:00,89.48,89.52,89.47,89.51,19200.0,86.0039,86.0423,85.9943,86.0327,19200.0
2013-07-19 15:55:00,89.5,89.63,89.45,89.58,155000.0,86.0231,86.1481,85.9751,86.1,155000.0
2013-07-22 09:30:00,89.42,89.66,89.35,89.62,32900.0,85.9462,86.1769,85.8789,86.1385,32900.0
2013-07-22 09:35:00,89.64,89.89,89.63,89.86,60600.0,86.1577,86.398,86.1481,86.3691,60600.0
2013-07-22 09:40:00,89.86,89.92,89.59,89.67,20200.0,86.3691,86.4268,86.1096,86.1865,20200.0
2013-07-22 09:45:00,89.67,89.75,89.63,89.73,12700.0,86.1865,86.2634,86.1481,86.2442,12700.0
2013-07-22 09:50:00,89.73,89.79,89.68,89.75,20800.0,86.2442,86.3018,86.1961,86.2634,20800.0
2013-07-22 09:55:00,89.75,89.77,89.61,89.61,8200.0,86.2634,86.2826,86.1288,86.1288,8200.0
2013-07-22 10:00:00,89.59,89.77,89.59,89.76,10700.0,86.1096,86.2826,86.1096,86.273,10700.0
2013-07-22 10:05:00,89.76,89.76,89.62,89.66,9500.0,86.273,86.273,86.1385,86.1769,9500.0
2013-07-22 10:10:00,89.67,89.71,89.56,89.61,8700.0,86.1865,86.225,86.0808,86.1288,8700.0
2013-07-22 10:15:00,89.62,89.7,89.58,89.58,9100.0,86.1385,86.2153,86.1,86.1,9100.0
2013-07-22 10:20:00,89.57,89.58,89.45,89.45,13600.0,86.0904,86.1,85.9751,85.9751,13600.0
2013-07-22 10:25:00,89.45,89.6,89.45,89.53,7300.0,85.9751,86.1192,85.9751,86.0519,7300.0
2013-07-22 10:30:00,89.55,89.59,89.36,89.39,19600.0,86.0712,86.1096,85.8886,85.9174,19600.0
2013-07-22 10:35:00,89.37,89.43,89.37,89.43,6400.0,85.8982,85.9558,85.8982,85.9558,6400.0
2013-07-22 10:40:00,89.44,89.53,89.43,89.52,6800.0,85.9654,86.0519,85.9558,86.0423,6800.0
2013-07-22 10:45:00,89.55,89.7,89.55,89.69,8800.0,86.0712,86.2153,86.0712,86.2057,8800.0
2013-07-22 10:50:00,89.68,89.7,89.64,89.64,9100.0,86.1961,86.2153,86.1577,86.1577,9100.0
2013-07-22 10:55:00,89.63,89.68,89.63,89.66,6800.0,86.1481,86.1961,86.1481,86.1769,6800.0
2013-07-22 11:00:00,89.65,89.7,89.65,89.68,5400.0,86.1673,86.2153,86.1673,86.1961,5400.0
2013-07-22 11:05:00,89.69,89.75,89.68,89.74,11200.0,86.2057,86.2634,86.1961,86.2538,11200.0
2013-07-22 11:10:00,89.75,89.78,89.72,89.73,18900.0,86.2634,86.2922,86.2346,86.2442,18900.0
2013-07-22 11:15:00,89.73,89.73,89.71,89.73,7100.0,86.2442,86.2442,86.225,86.2442,7100.0
2013-07-22 11:20:00,89.72,89.73,89.7,89.73,9400.0,86.2346,86.2442,86.2153,86.2442,9400.0
2013-07-22 11:25:00,89.73,89.73,89.65,89.72,15600.0,86.2442,86.2442,86.1673,86.2346,15600.0
2013-07-22 11:30:00,89.7,89.75,89.67,89.75,22100.0,86.2153,86.2634,86.1865,86.2634,22100.0
2013-07-22 11:35:00,89.74,89.8,89.72,89.74,17100.0,86.2538,86.3115,86.2346,86.2538,17100.0
2013-07-22 11:40:00,89.73,89.77,89.72,89.73,19700.0,86.2442,86.2826,86.2346,86.2442,19700.0
2013-07-22 11:45:00,89.73,89.75,89.72,89.75,4800.0,86.2442,86.2634,86.2346,86.2634,4800.0
2013-07-22 11:50:00,89.75,89.76,89.68,89.72,9900.0,86.2634,86.273,86.1961,86.2346,9900.0
2013-07-22 11:55:00,89.72,89.77,89.72,89.76,4000.0,86.2346,86.2826,86.2346,86.273,4000.0
2013-07-22 12:00:00,89.75,89.75,89.73,89.74,7700.0,86.2634,86.2634,86.2442,86.2538,7700.0
2013-07-22 12:05:00,89.73,89.81,89.73,89.77,7600.0,86.2442,86.3211,86.2442,86.2826,7600.0
2013-07-22 12:10:00,89.79,89.81,89.74,89.74,4700.0,86.3018,86.3211,86.2538,86.2538,4700.0
2013-07-22 12:15:00,89.73,89.88,89.73,89.84,15700.0,86.2442,86.3884,86.2442,86.3499,15700.0
2013-07-22 12:20:00,89.85,89.91,89.85,89.9,3200.0,86.3595,86.4172,86.3595,86.4076,3200.0
2013-07-22 12:25:00,89.92,89.92,89.83,89.91,15000.0,86.4268,86.4268,86.3403,86.4172,15000.0
2013-07-22 12:30:00,89.92,89.98,89.89,89.98,7600.0,86.4268,86.4845,86.398,86.4845,7600.0
2013-07-22 12:35:00,89.97,90.09,89.97,90.09,52000.0,86.4749,86.5902,86.4749,86.5902,52000.0
2013-07-22 12:40:00,90.09,90.17,90.09,90.16,9600.0,86.5902,86.6671,86.5902,86.6575,9600.0
2013-07-22 12:45:00,90.15,90.22,90.15,90.17,10700.0,86.6479,86.7151,86.6479,86.6671,10700.0
2013-07-22 12:50:00,90.16,90.17,90.11,90.11,11900.0,86.6575,86.6671,86.6094,86.6094,11900.0
2013-07-22 12:55:00,90.09,90.17,90.09,90.16,15900.0,86.5902,86.6671,86.5902,86.6575,15900.0
2013-07-22 13:00:00,90.14,90.16,90.09,90.14,8800.0,86.6383,86.6575,86.5902,86.6383,8800.0
2013-07-22 13:05:00,90.14,90.22,90.14,90.18,6600.0,86.6383,86.7151,86.6383,86.6767,6600.0
2013-07-22 13:10:00,90.16,90.16,90.1,90.13,4500.0,86.6575,86.6575,86.5998,86.6286,4500.0
2013-07-22 13:15:00,90.11,90.13,89.98,89.98,13600.0,86.6094,86.6286,86.4845,86.4845,13600.0
2013-07-22 13:20:00,89.98,90.09,89.98,90.08,22600.0,86.4845,86.5902,86.4845,86.5806,22600.0
2013-07-22 13:25:00,90.08,90.11,90.08,90.1,6600.0,86.5806,86.6094,86.5806,86.5998,6600.0
2013-07-22 13:30:00,90.1,90.15,90.09,90.14,10600.0,86.5998,86.6479,86.5902,86.6383,10600.0
2013-07-22 13:35:00,90.14,90.15,90.1,90.1,7100.0,86.6383,86.6479,86.5998,86.5998,7100.0
2013-07-22 13:40:00,90.1,90.15,90.06,90.15,8200.0,86.5998,86.6479,86.5614,86.6479,8200.0
2013-07-22 13:45:00,90.13,90.15,90.1,90.11,7000.0,86.6286,86.6479,86.5998,86.6094,7000.0
2013-07-22 13:50:00,90.11,90.13,90.1,90.12,14900.0,86.6094,86.6286,86.5998,86.619,14900.0
2013-07-22 13:55:00,90.1,90.19,90.1,90.17,9500.0,86.5998,86.6863,86.5998,86.6671,9500.0
2013-07-22 14:00:00,90.16,90.16,90.13,90.13,24900.0,86.6575,86.6575,86.6286,86.6286,24900.0
2013-07-22 14:05:00,90.14,90.19,90.13,90.19,10200.0,86.6383,86.6863,86.6286,86.6863,10200.0
2013-07-22 14:10:00,90.2,90.22,90.17,90.18,10200.0,86.6959,86.7151,86.6671,86.6767,10200.0
2013-07-22 14:15:00,90.15,90.18,90.12,90.18,8700.0,86.6479,86.6767,86.619,86.6767,8700.0
2013-07-22 14:20:00,90.19,90.2,90.15,90.18,10200.0,86.6863,86.6959,86.6479,86.6767,10200.0
2013-07-22 14:25:00,90.18,90.2,90.15,90.2,5900.0,86.6767,86.6959,86.6479,86.6959,5900.0
2013-07-22 14:30:00,90.2,90.25,90.19,90.22,12600.0,86.6959,86.744,86.6863,86.7151,12600.0
2013-07-22 14:35:00,90.22,90.23,90.21,90.23,6800.0,86.7151,86.7248,86.7055,86.7248,6800.0
2013-07-22 14:40:00,90.22,90.23,90.22,90.22,13800.0,86.7151,86.7248,86.7151,86.7151,13800.0
2013-07-22 14:45:00,90.21,90.23,90.21,90.22,11600.0,86.7055,86.7248,86.7055,86.7151,11600.0
2013-07-22 14:50:00,90.22,90.29,90.22,90.29,9200.0,86.7151,86.7824,86.7151,86.7824,9200.0
2013-07-22 14:55:00,90.28,90.36,90.26,90.33,8900.0,86.7728,86.8497,86.7536,86.8209,8900.0
2013-07-22 15:00:00,90.33,90.33,90.19,90.2,18200.0,86.8209,86.8209,86.6863,86.6959,18200.0
2013-07-22 15:05:00,90.2,90.21,90.16,90.2,10500.0,86.6959,86.7055,86.6575,86.6959,10500.0
2013-07-22 15:10:00,90.19,90.2,90.12,90.14,14500.0,86.6863,86.6959,86.619,86.6383,14500.0
2013-07-22 15:15:00,90.16,90.17,90.13,90.14,7900.0,86.6575,86.6671,86.6286,86.6383,7900.0
2013-07-22 15:20:00,90.14,90.14,90.12,90.13,10400.0,86.6383,86.6383,86.619,86.6286,10400.0
2013-07-22 15:25:00,90.13,90.14,90.1,90.14,10300.0,86.6286,86.6383,86.5998,86.6383,10300.0
2013-07-22 15:30:00,90.13,90.14,90.1,90.12,21900.0,86.6286,86.6383,86.5998,86.619,21900.0
2013-07-22 15:35:00,90.11,90.12,90.02,90.06,16600.0,86.6094,86.619,86.5229,86.5614,16600.0
2013-07-22 15:40:00,90.06,90.16,90.06,90.16,22500.0,86.5614,86.6575,86.5614,86.6575,22500.0
2013-07-22 15:45:00,90.15,90.16,90.1,90.14,16100.0,86.6479,86.6575,86.5998,86.6383,16100.0
2013-07-22 15:50:00,90.15,90.21,90.14,90.21,33700.0,86.6479,86.7055,86.6383,86.7055,33700.0
2013-07-22 15:55:00,90.21,90.35,90.2,90.34,75900.0,86.7055,86.8401,86.6959,86.8305,75900.0
2013-07-23 09:30:00,89.4,89.58,89.24,89.3,96700.0,85.927,86.1,85.7732,85.8309,96700.0
2013-07-23 09:35:00,89.29,90.05,89.25,89.78,45600.0,85.8213,86.5517,85.7828,86.2922,45600.0
2013-07-23 09:40:00,89.72,90.24,89.68,90.17,42200.0,86.2346,86.7344,86.1961,86.6671,42200.0
2013-07-23 09:45:00,90.18,90.32,90.01,90.09,32600.0,86.6767,86.8113,86.5133,86.5902,32600.0
2013-07-23 09:50:00,90.09,90.13,89.96,90.0,31700.0,86.5902,86.6286,86.4652,86.5037,31700.0
2013-07-23 09:55:00,90.0,90.0,89.78,89.97,15200.0,86.5037,86.5037,86.2922,86.4749,15200.0
2013-07-23 10:00:00,89.92,89.97,89.9,89.97,21300.0,86.4268,86.4749,86.4076,86.4749,21300.0
2013-07-23 10:05:00,89.97,90.0,89.86,89.89,16200.0,86.4749,86.5037,86.3691,86.398,16200.0
2013-07-23 10:10:00,89.87,89.97,89.81,89.85,27300.0,86.3787,86.4749,86.3211,86.3595,27300.0
2013-07-23 10:15:00,89.89,89.97,89.89,89.9,11200.0,86.398,86.4749,86.398,86.4076,11200.0
2013-07-23 10:20:00,89.92,89.96,89.88,89.92,42300.0,86.4268,86.4652,86.3884,86.4268,42300.0
2013-07-23 10:25:00,89.9,89.9,89.63,89.63,6100.0,86.4076,86.4076,86.1481,86.1481,6100.0
2013-07-23 10:30:00,89.65,89.67,89.62,89.66,16500.0,86.1673,86.1865,86.1385,86.1769,16500.0
2013-07-23 10:35:00,89.66,89.67,89.63,89.66,6700.0,86.1769,86.1865,86.1481,86.1769,6700.0
2013-07-23 10:40:00,89.66,89.71,89.62,89.69,33700.0,86.1769,86.225,86.1385,86.2057,33700.0
2013-07-23 10:45:00,89.7,89.73,89.68,89.7,17100.0,86.2153,86.2442,86.1961,86.2153,17100.0
2013-07-23 10:50:00,89.7,89.75,89.67,89.75,10600.0,86.2153,86.2634,86.1865,86.2634,10600.0
2013-07-23 10:55:00,89.76,89.8,89.75,89.8,9500.0,86.273,86.3115,86.2634,86.3115,9500.0
2013-07-23 11:00:00,89.8,89.82,89.78,89.81,8400.0,86.3115,86.3307,86.2922,86.3211,8400.0
2013-07-23 11:05:00,89.8,89.82,89.77,89.8,7200.0,86.3115,86.3307,86.2826,86.3115,7200.0
2013-07-23 11:10:00,89.81,89.87,89.77,89.8,9300.0,86.3211,86.3787,86.2826,86.3115,9300.0
2013-07-23 11:15:00,89.8,89.8,89.76,89.77,8400.0,86.3115,86.3115,86.273,86.2826,8400.0
2013-07-23 11:20:00,89.77,89.9,89.77,89.89,10600.0,86.2826,86.4076,86.2826,86.398,10600.0
2013-07-23 11:25:00,89.89,89.92,89.88,89.91,6700.0,86.398,86.4268,86.3884,86.4172,6700.0
2013-07-23 11:30:00,89.92,90.06,89.91,90.01,23200.0,86.4268,86.5614,86.4172,86.5133,23200.0
2013-07-23 11:35:00,90.02,90.04,90.0,90.04,17000.0,86.5229,86.5421,86.5037,86.5421,17000.0
2013-07-23 11:40:00,90.05,90.13,90.05,90.1,12600.0,86.5517,86.6286,86.5517,86.5998,12600.0
2013-07-23 11:45:00,90.08,90.08,90.0,90.03,12300.0,86.5806,86.5806,86.5037,86.5325,12300.0
2013-07-23 11:50:00,90.03,90.07,90.0,90.05,18100.0,86.5325,86.571,86.5037,86.5517,18100.0
2013-07-23 11:55:00,90.05,90.09,90.04,90.07,6400.0,86.5517,86.5902,86.5421,86.571,6400.0
2013-07-23 12:00:00,90.07,90.1,90.03,90.08,10900.0,86.571,86.5998,86.5325,86.5806,10900.0
2013-07-23 12:05:00,90.05,90.11,90.05,90.07,5400.0,86.5517,86.6094,86.5517,86.571,5400.0
2013-07-23 12:10:00,90.08,90.14,90.06,90.11,27600.0,86.5806,86.6383,86.5614,86.6094,27600.0
2013-07-23 12:15:00,90.12,90.13,90.1,90.11,13300.0,86.619,86.6286,86.5998,86.6094,13300.0
2013-07-23 12:20:00,90.11,90.12,90.07,90.09,8900.0,86.6094,86.619,86.571,86.5902,8900.0
2013-07-23 12:25:00,90.09,90.13,90.0,90.02,23000.0,86.5902,86.6286,86.5037,86.5229,23000.0
2013-07-23 12:30:00,90.01,90.01,89.97,89.97,7300.0,86.5133,86.5133,86.4749,86.4749,7300.0
2013-07-23 12:35:00,89.97,90.06,89.97,90.03,16200.0,86.4749,86.5614,86.4749,86.5325,16200.0
2013-07-23 12:40:00,90.03,90.05,90.0,90.0,13600.0,86.5325,86.5517,86.5037,86.5037,13600.0
2013-07-23 12:45:00,90.01,90.01,89.99,89.99,17000.0,86.5133,86.5133,86.4941,86.4941,17000.0
2013-07-23 12:50:00,90.0,90.02,89.95,89.95,4000.0,86.5037,86.5229,86.4556,86.4556,4000.0
2013-07-23 12:55:00,89.96,89.98,89.91,89.91,8500.0,86.4652,86.4845,86.4172,86.4172,8500.0
2013-07-23 13:00:00,89.9,89.92,89.85,89.9,14100.0,86.4076,86.4268,86.3595,86.4076,14100.0
2013-07-23 13:05:00,89.9,89.95,89.88,89.94,4300.0,86.4076,86.4556,86.3884,86.446,4300.0
2013-07-23 13:10:00,89.93,90.0,89.93,89.98,18100.0,86.4364,86.5037,86.4364,86.4845,18100.0
2013-07-23 13:15:00,89.98,90.0,89.98,89.99,17000.0,86.4845,86.5037,86.4845,86.4941,17000.0
2013-07-23 13:20:00,89.97,90.0,89.92,89.95,9200.0,86.4749,86.5037,86.4268,86.4556,9200.0
2013-07-23 13:25:00,89.96,89.98,89.95,89.95,12100.0,86.4652,86.4845,86.4556,86.4556,12100.0
2013-07-23 13:30:00,89.95,89.96,89.93,89.95,8800.0,86.4556,86.4652,86.4364,86.4556,8800.0
2013-07-23 13:35:00,89.96,89.98,89.92,89.94,4800.0,86.4652,86.4845,86.4268,86.446,4800.0
2013-07-23 13:40:00,89.94,89.97,89.93,89.95,12500.0,86.446,86.4749,86.4364,86.4556,12500.0
2013-07-23 13:45:00,89.95,89.97,89.93,89.94,7400.0,86.4556,86.4749,86.4364,86.446,7400.0
2013-07-23 13:50:00,89.94,89.95,89.92,89.94,6200.0,86.446,86.4556,86.4268,86.446,6200.0
2013-07-23 13:55:00,89.94,89.95,89.9,89.92,8400.0,86.446,86.4556,86.4076,86.4268,8400.0
2013-07-23 14:00:00,89.94,89.98,89.93,89.96,17700.0,86.446,86.4845,86.4364,86.4652,17700.0
2013-07-23 14:05:00,89.96,90.0,89.95,89.95,10900.0,86.4652,86.5037,86.4556,86.4556,10900.0
2013-07-23 14:10:00,89.95,89.99,89.95,89.98,13600.0,86.4556,86.4941,86.4556,86.4845,13600.0
2013-07-23 14:15:00,90.0,90.01,89.96,89.99,21100.0,86.5037,86.5133,86.4652,86.4941,21100.0
2013-07-23 14:20:00,89.99,89.99,89.89,89.9,10300.0,86.4941,86.4941,86.398,86.4076,10300.0
2013-07-23 14:25:00,89.9,89.9,89.84,89.84,9100.0,86.4076,86.4076,86.3499,86.3499,9100.0
2013-07-23 14:30:00,89.83,89.86,89.81,89.82,30400.0,86.3403,86.3691,86.3211,86.3307,30400.0
2013-07-23 14:35:00,89.83,89.84,89.77,89.83,16000.0,86.3403,86.3499,86.2826,86.3403,16000.0
2013-07-23 14:40:00,89.83,89.84,89.77,89.84,51100.0,86.3403,86.3499,86.2826,86.3499,51100.0
2013-07-23 14:45:00,89.84,89.85,89.78,89.81,21000.0,86.3499,86.3595,86.2922,86.3211,21000.0
2013-07-23 14:50:00,89.81,89.92,89.8,89.9,20000.0,86.3211,86.4268,86.3115,86.4076,20000.0
2013-07-23 14:55:00,89.93,89.95,89.89,89.91,7700.0,86.4364,86.4556,86.398,86.4172,7700.0
2013-07-23 15:00:00,89.93,89.93,89.86,89.88,9500.0,86.4364,86.4364,86.3691,86.3884,9500.0
2013-07-23 15:05:00,89.89,89.91,89.84,89.86,6800.0,86.398,86.4172,86.3499,86.3691,6800.0
2013-07-23 15:10:00,89.86,89.88,89.8,89.83,12700.0,86.3691,86.3884,86.3115,86.3403,12700.0
2013-07-23 15:15:00,89.83,89.83,89.74,89.74,11700.0,86.3403,86.3403,86.2538,86.2538,11700.0
2013-07-23 15:20:00,89.74,89.75,89.7,89.72,19600.0,86.2538,86.2634,86.2153,86.2346,19600.0
2013-07-23 15:25:00,89.72,89.73,89.68,89.72,22700.0,86.2346,86.2442,86.1961,86.2346,22700.0
2013-07-23 15:30:00,89.73,89.74,89.64,89.66,26600.0,86.2442,86.2538,86.1577,86.1769,26600.0
2013-07-23 15:35:00,89.67,89.67,89.54,89.54,38600.0,86.1865,86.1865,86.0616,86.0616,38600.0
2013-07-23 15:40:00,89.54,89.55,89.53,89.54,36600.0,86.0616,86.0712,86.0519,86.0616,36600.0
2013-07-23 15:45:00,89.53,89.54,89.43,89.43,39800.0,86.0519,86.0616,85.9558,85.9558,39800.0
2013-07-23 15:50:00,89.44,89.52,89.4,89.42,61100.0,85.9654,86.0423,85.927,85.9462,61100.0
2013-07-23 15:55:00,89.42,89.6,89.4,89.57,107400.0,85.9462,86.1192,85.927,86.0904,107400.0
2013-07-24 09:30:00,90.5,91.18,90.5,90.95,216800.0,86.9843,87.6379,86.9843,87.4168,216800.0
2013-07-24 09:35:00,90.95,92.29,90.87,92.01,203300.0,87.4168,88.7047,87.3399,88.4356,203300.0
2013-07-24 09:40:00,92.11,92.12,91.63,91.64,72600.0,88.5317,88.5413,88.0704,88.08,72600.0
2013-07-24 09:45:00,91.66,91.75,91.28,91.34,46800.0,88.0992,88.1857,87.734,87.7916,46800.0
2013-07-24 09:50:00,91.32,91.36,91.03,91.31,111300.0,87.7724,87.8109,87.4937,87.7628,111300.0
2013-07-24 09:55:00,91.32,91.36,91.0,91.21,185700.0,87.7724,87.8109,87.4648,87.6667,185700.0
2013-07-24 10:00:00,91.18,91.45,91.15,91.16,43600.0,87.6379,87.8974,87.609,87.6186,43600.0
2013-07-24 10:05:00,91.16,91.48,91.15,91.41,101900.0,87.6186,87.9262,87.609,87.8589,101900.0
2013-07-24 10:10:00,91.47,91.47,91.08,91.13,61900.0,87.9166,87.9166,87.5417,87.5898,61900.0
2013-07-24 10:15:00,91.14,91.14,90.81,90.95,30200.0,87.5994,87.5994,87.2822,87.4168,30200.0
2013-07-24 10:20:00,90.95,91.0,90.59,90.91,58200.0,87.4168,87.4648,87.0708,87.3783,58200.0
2013-07-24 10:25:00,90.96,91.03,90.86,90.92,64200.0,87.4264,87.4937,87.3303,87.388,64200.0
2013-07-24 10:30:00,90.89,91.0,90.87,90.96,21700.0,87.3591,87.4648,87.3399,87.4264,21700.0
2013-07-24 10:35:00,90.96,91.15,90.95,91.12,26800.0,87.4264,87.609,87.4168,87.5802,26800.0
2013-07-24 10:40:00,91.12,91.16,90.9,91.1,14900.0,87.5802,87.6186,87.3687,87.561,14900.0
2013-07-24 10:45:00,91.11,91.14,91.08,91.08,23100.0,87.5706,87.5994,87.5417,87.5417,23100.0
2013-07-24 10:50:00,91.1,91.19,91.08,91.18,20000.0,87.561,87.6475,87.5417,87.6379,20000.0
2013-07-24 10:55:00,91.18,91.32,90.64,90.64,45400.0,87.6379,87.7724,87.1188,87.1188,45400.0
2013-07-24 11:00:00,90.71,90.76,90.52,90.71,62900.0,87.1861,87.2342,87.0035,87.1861,62900.0
2013-07-24 11:05:00,90.71,90.97,90.71,90.94,11800.0,87.1861,87.436,87.1861,87.4072,11800.0
2013-07-24 11:10:00,90.95,91.23,90.95,91.15,11900.0,87.4168,87.6859,87.4168,87.609,11900.0
2013-07-24 11:15:00,91.16,91.21,91.04,91.06,27900.0,87.6186,87.6667,87.5033,87.5225,27900.0
2013-07-24 11:20:00,91.06,91.27,90.9,91.27,32800.0,87.5225,87.7244,87.3687,87.7244,32800.0
2013-07-24 11:25:00,91.25,91.34,91.2,91.34,33200.0,87.7051,87.7916,87.6571,87.7916,33200.0
2013-07-24 11:30:00,91.33,91.48,91.29,91.33,33500.0,87.782,87.9262,87.7436,87.782,33500.0
2013-07-24 11:35:00,91.33,91.47,91.24,91.47,18800.0,87.782,87.9166,87.6955,87.9166,18800.0
2013-07-24 11:40:00,91.47,91.75,91.46,91.66,38700.0,87.9166,88.1857,87.907,88.0992,38700.0
2013-07-24 11:45:00,91.66,91.7,91.43,91.43,16500.0,88.0992,88.1376,87.8781,87.8781,16500.0
2013-07-24 11:50:00,91.45,91.5,91.28,91.28,14600.0,87.8974,87.9454,87.734,87.734,14600.0
2013-07-24 11:55:00,91.31,91.31,91.16,91.16,7900.0,87.7628,87.7628,87.6186,87.6186,7900.0
2013-07-24 12:00:00,91.12,91.22,91.07,91.14,13100.0,87.5802,87.6763,87.5321,87.5994,13100.0
2013-07-24 12:05:00,91.17,91.2,91.09,91.09,10800.0,87.6282,87.6571,87.5513,87.5513,10800.0
2013-07-24 12:10:00,91.1,91.49,91.1,91.22,21400.0,87.561,87.9358,87.561,87.6763,21400.0
2013-07-24 12:15:00,91.18,91.18,91.01,91.09,7700.0,87.6379,87.6379,87.4745,87.5513,7700.0
2013-07-24 12:20:00,91.11,91.19,91.03,91.17,10400.0,87.5706,87.6475,87.4937,87.6282,10400.0
2013-07-24 12:25:00,91.14,91.17,91.02,91.03,10800.0,87.5994,87.6282,87.4841,87.4937,10800.0
2013-07-24 12:30:00,91.01,91.15,91.01,91.05,20800.0,87.4745,87.609,87.4745,87.5129,20800.0
2013-07-24 12:35:00,91.03,91.11,91.0,91.03,25300.0,87.4937,87.5706,87.4648,87.4937,25300.0
2013-07-24 12:40:00,91.05,91.11,90.97,91.09,51400.0,87.5129,87.5706,87.436,87.5513,51400.0
2013-07-24 12:45:00,91.1,91.18,91.07,91.1,131000.0,87.561,87.6379,87.5321,87.561,131000.0
2013-07-24 12:50:00,91.1,91.14,91.08,91.1,10100.0,87.561,87.5994,87.5417,87.561,10100.0
2013-07-24 12:55:00,91.12,91.14,91.01,91.04,8900.0,87.5802,87.5994,87.4745,87.5033,8900.0
2013-07-24 13:00:00,91.04,91.14,91.03,91.07,13200.0,87.5033,87.5994,87.4937,87.5321,13200.0
2013-07-24 13:05:00,91.08,91.1,90.99,91.06,23600.0,87.5417,87.561,87.4552,87.5225,23600.0
2013-07-24 13:10:00,91.06,91.07,90.98,91.04,26000.0,87.5225,87.5321,87.4456,87.5033,26000.0
2013-07-24 13:15:00,91.04,91.04,90.87,90.89,16700.0,87.5033,87.5033,87.3399,87.3591,16700.0
2013-07-24 13:20:00,90.91,90.96,90.87,90.93,9200.0,87.3783,87.4264,87.3399,87.3976,9200.0
2013-07-24 13:25:00,90.94,91.17,90.92,91.06,29200.0,87.4072,87.6282,87.388,87.5225,29200.0
2013-07-24 13:30:00,91.03,91.04,90.98,90.98,6200.0,87.4937,87.5033,87.4456,87.4456,6200.0
2013-07-24 13:35:00,90.98,90.98,90.73,90.8,21200.0,87.4456,87.4456,87.2053,87.2726,21200.0
2013-07-24 13:40:00,90.77,90.77,90.54,90.54,48500.0,87.2438,87.2438,87.0227,87.0227,48500.0
2013-07-24 13:45:00,90.54,90.8,90.54,90.8,22900.0,87.0227,87.2726,87.0227,87.2726,22900.0
2013-07-24 13:50:00,90.79,90.85,90.6,90.6,30400.0,87.263,87.3207,87.0804,87.0804,30400.0
2013-07-24 13:55:00,90.59,90.67,90.52,90.66,10900.0,87.0708,87.1477,87.0035,87.1381,10900.0
2013-07-24 14:00:00,90.67,90.71,90.59,90.63,9000.0,87.1477,87.1861,87.0708,87.1092,9000.0
2013-07-24 14:05:00,90.63,90.75,90.63,90.71,10000.0,87.1092,87.2246,87.1092,87.1861,10000.0
2013-07-24 14:10:00,90.71,90.77,90.66,90.72,18400.0,87.1861,87.2438,87.1381,87.1957,18400.0
2013-07-24 14:15:00,90.71,90.78,90.71,90.76,19700.0,87.1861,87.2534,87.1861,87.2342,19700.0
2013-07-24 14:20:00,90.76,90.78,90.76,90.77,12400.0,87.2342,87.2534,87.2342,87.2438,12400.0
2013-07-24 14:25:00,90.77,90.83,90.75,90.82,39400.0,87.2438,87.3014,87.2246,87.2918,39400.0
2013-07-24 14:30:00,90.81,90.83,90.72,90.72,13100.0,87.2822,87.3014,87.1957,87.1957,13100.0
2013-07-24 14:35:00,90.72,90.81,90.72,90.77,13700.0,87.1957,87.2822,87.1957,87.2438,13700.0
2013-07-24 14:40:00,90.75,90.78,90.68,90.68,10200.0,87.2246,87.2534,87.1573,87.1573,10200.0
2013-07-24 14:45:00,90.68,90.73,90.62,90.72,6800.0,87.1573,87.2053,87.0996,87.1957,6800.0
2013-07-24 14:50:00,90.73,90.75,90.69,90.73,10100.0,87.2053,87.2246,87.1669,87.2053,10100.0
2013-07-24 14:55:00,90.73,90.8,90.71,90.8,12200.0,87.2053,87.2726,87.1861,87.2726,12200.0
2013-07-24 15:00:00,90.79,90.8,90.65,90.72,12700.0,87.263,87.2726,87.1284,87.1957,12700.0
2013-07-24 15:05:00,90.7,90.75,90.65,90.73,8900.0,87.1765,87.2246,87.1284,87.2053,8900.0
2013-07-24 15:10:00,90.74,90.8,90.7,90.72,15600.0,87.2149,87.2726,87.1765,87.1957,15600.0
2013-07-24 15:15:00,90.66,90.72,90.66,90.69,9200.0,87.1381,87.1957,87.1381,87.1669,9200.0
2013-07-24 15:20:00,90.69,90.79,90.69,90.74,117100.0,87.1669,87.263,87.1669,87.2149,117100.0
2013-07-24 15:25:00,90.74,90.79,90.7,90.77,9700.0,87.2149,87.263,87.1765,87.2438,9700.0
2013-07-24 15:30:00,90.76,90.77,90.55,90.55,26600.0,87.2342,87.2438,87.0323,87.0323,26600.0
2013-07-24 15:35:00,90.55,90.55,90.4,90.45,49800.0,87.0323,87.0323,86.8882,86.9362,49800.0
2013-07-24 15:40:00,90.47,90.65,90.43,90.44,29600.0,86.9554,87.1284,86.917,86.9266,29600.0
2013-07-24 15:45:00,90.46,90.5,90.45,90.48,142000.0,86.9458,86.9843,86.9362,86.965,142000.0
2013-07-24 15:50:00,90.48,90.54,90.4,90.48,42100.0,86.965,87.0227,86.8882,86.965,42100.0
2013-07-24 15:55:00,90.48,90.7,90.47,90.61,105900.0,86.965,87.1765,86.9554,87.09,105900.0
2013-07-25 09:30:00,90.37,90.37,89.79,89.9,52300.0,86.8593,86.8593,86.3018,86.4076,52300.0
2013-07-25 09:35:00,89.88,90.17,89.83,90.11,16200.0,86.3884,86.6671,86.3403,86.6094,16200.0
2013-07-25 09:40:00,90.1,90.1,89.81,90.04,18800.0,86.5998,86.5998,86.3211,86.5421,18800.0
2013-07-25 09:45:00,90.07,90.23,89.93,90.2,22200.0,86.571,86.7248,86.4364,86.6959,22200.0
2013-07-25 09:50:00,90.21,90.21,90.06,90.18,14000.0,86.7055,86.7055,86.5614,86.6767,14000.0
2013-07-25 09:55:00,90.15,90.23,90.1,90.15,21000.0,86.6479,86.7248,86.5998,86.6479,21000.0
2013-07-25 10:00:00,90.18,90.67,90.18,90.66,41000.0,86.6767,87.1477,86.6767,87.1381,41000.0
2013-07-25 10:05:00,90.65,90.67,90.58,90.65,26800.0,87.1284,87.1477,87.0612,87.1284,26800.0
2013-07-25 10:10:00,90.65,90.82,90.63,90.7,33400.0,87.1284,87.2918,87.1092,87.1765,33400.0
2013-07-25 10:15:00,90.7,90.78,90.56,90.73,20500.0,87.1765,87.2534,87.0419,87.2053,20500.0
2013-07-25 10:20:00,90.75,90.76,90.56,90.56,6300.0,87.2246,87.2342,87.0419,87.0419,6300.0
2013-07-25 10:25:00,90.55,90.55,90.34,90.34,7300.0,87.0323,87.0323,86.8305,86.8305,7300.0
2013-07-25 10:30:00,90.33,90.36,90.3,90.31,7000.0,86.8209,86.8497,86.792,86.8016,7000.0
2013-07-25 10:35:00,90.31,90.4,90.3,90.3,8100.0,86.8016,86.8882,86.792,86.792,8100.0
2013-07-25 10:40:00,90.3,90.46,90.26,90.29,30300.0,86.792,86.9458,86.7536,86.7824,30300.0
2013-07-25 10:45:00,90.31,90.33,90.26,90.3,16600.0,86.8016,86.8209,86.7536,86.792,16600.0
2013-07-25 10:50:00,90.28,90.4,90.25,90.27,13100.0,86.7728,86.8882,86.744,86.7632,13100.0
2013-07-25 10:55:00,90.28,90.4,90.27,90.37,9300.0,86.7728,86.8882,86.7632,86.8593,9300.0
2013-07-25 11:00:00,90.39,90.58,90.37,90.58,26300.0,86.8785,87.0612,86.8593,87.0612,26300.0
2013-07-25 11:05:00,90.58,90.58,90.5,90.52,16800.0,87.0612,87.0612,86.9843,87.0035,16800.0
2013-07-25 11:10:00,90.52,90.53,90.43,90.46,8900.0,87.0035,87.0131,86.917,86.9458,8900.0
2013-07-25 11:15:00,90.48,90.49,90.45,90.48,4100.0,86.965,86.9747,86.9362,86.965,4100.0
2013-07-25 11:20:00,90.5,90.59,90.49,90.57,10000.0,86.9843,87.0708,86.9747,87.0515,10000.0
2013-07-25 11:25:00,90.57,90.58,90.51,90.52,11700.0,87.0515,87.0612,86.9939,87.0035,11700.0
2013-07-25 11:30:00,90.52,90.52,90.39,90.51,35100.0,87.0035,87.0035,86.8785,86.9939,35100.0
2013-07-25 11:35:00,90.51,90.59,90.51,90.57,12900.0,86.9939,87.0708,86.9939,87.0515,12900.0
2013-07-25 11:40:00,90.56,90.6,90.47,90.48,11600.0,87.0419,87.0804,86.9554,86.965,11600.0
2013-07-25 11:45:00,90.49,90.54,90.39,90.54,49300.0,86.9747,87.0227,86.8785,87.0227,49300.0
2013-07-25 11:50:00,90.53,90.59,90.51,90.57,11400.0,87.0131,87.0708,86.9939,87.0515,11400.0
2013-07-25 11:55:00,90.57,90.62,90.54,90.55,15400.0,87.0515,87.0996,87.0227,87.0323,15400.0
2013-07-25 12:00:00,90.54,90.56,90.4,90.4,5500.0,87.0227,87.0419,86.8882,86.8882,5500.0
2013-07-25 12:05:00,90.41,90.5,90.38,90.46,10700.0,86.8978,86.9843,86.8689,86.9458,10700.0
2013-07-25 12:10:00,90.47,90.53,90.47,90.51,4900.0,86.9554,87.0131,86.9554,86.9939,4900.0
2013-07-25 12:15:00,90.49,90.61,90.41,90.61,22300.0,86.9747,87.09,86.8978,87.09,22300.0
2013-07-25 12:20:00,90.59,90.75,90.57,90.65,34900.0,87.0708,87.2246,87.0515,87.1284,34900.0
2013-07-25 12:25:00,90.65,90.65,90.56,90.6,18200.0,87.1284,87.1284,87.0419,87.0804,18200.0
2013-07-25 12:30:00,90.63,90.68,90.56,90.58,6700.0,87.1092,87.1573,87.0419,87.0612,6700.0
2013-07-25 12:35:00,90.59,90.66,90.54,90.6,8100.0,87.0708,87.1381,87.0227,87.0804,8100.0
2013-07-25 12:40:00,90.6,90.66,90.58,90.61,9000.0,87.0804,87.1381,87.0612,87.09,9000.0
2013-07-25 12:45:00,90.6,90.72,90.6,90.7,16400.0,87.0804,87.1957,87.0804,87.1765,16400.0
2013-07-25 12:50:00,90.68,90.69,90.59,90.59,10000.0,87.1573,87.1669,87.0708,87.0708,10000.0
2013-07-25 12:55:00,90.59,90.66,90.57,90.65,13000.0,87.0708,87.1381,87.0515,87.1284,13000.0
2013-07-25 13:00:00,90.63,90.72,90.63,90.71,31100.0,87.1092,87.1957,87.1092,87.1861,31100.0
2013-07-25 13:05:00,90.72,90.74,90.62,90.66,22400.0,87.1957,87.2149,87.0996,87.1381,22400.0
2013-07-25 13:10:00,90.65,90.73,90.63,90.69,31700.0,87.1284,87.2053,87.1092,87.1669,31700.0
2013-07-25 13:15:00,90.71,90.74,90.64,90.7,9600.0,87.1861,87.2149,87.1188,87.1765,9600.0
2013-07-25 13:20:00,90.7,90.76,90.68,90.76,8700.0,87.1765,87.2342,87.1573,87.2342,8700.0
2013-07-25 13:25:00,90.77,90.9,90.76,90.9,6100.0,87.2438,87.3687,87.2342,87.3687,6100.0
2013-07-25 13:30:00,90.88,90.93,90.87,90.91,12700.0,87.3495,87.3976,87.3399,87.3783,12700.0
2013-07-25 13:35:00,90.9,90.93,90.87,90.88,11300.0,87.3687,87.3976,87.3399,87.3495,11300.0
2013-07-25 13:40:00,90.9,90.97,90.79,90.89,35100.0,87.3687,87.436,87.263,87.3591,35100.0
2013-07-25 13:45:00,90.89,90.9,90.84,90.86,6800.0,87.3591,87.3687,87.3111,87.3303,6800.0
2013-07-25 13:50:00,90.85,90.87,90.74,90.76,12600.0,87.3207,87.3399,87.2149,87.2342,12600.0
2013-07-25 13:55:00,90.77,90.86,90.76,90.83,12000.0,87.2438,87.3303,87.2342,87.3014,12000.0
2013-07-25 14:00:00,90.85,90.9,90.84,90.88,10900.0,87.3207,87.3687,87.3111,87.3495,10900.0
2013-07-25 14:05:00,90.88,90.95,90.84,90.9,33500.0,87.3495,87.4168,87.3111,87.3687,33500.0
2013-07-25 14:10:00,90.91,90.91,90.83,90.87,8600.0,87.3783,87.3783,87.3014,87.3399,8600.0
2013-07-25 14:15:00,90.86,90.87,90.81,90.81,17300.0,87.3303,87.3399,87.2822,87.2822,17300.0
2013-07-25 14:20:00,90.82,90.82,90.72,90.72,8600.0,87.2918,87.2918,87.1957,87.1957,8600.0
2013-07-25 14:25:00,90.71,90.72,90.65,90.71,4600.0,87.1861,87.1957,87.1284,87.1861,4600.0
2013-07-25 14:30:00,90.71,90.77,90.7,90.75,5200.0,87.1861,87.2438,87.1765,87.2246,5200.0
2013-07-25 14:35:00,90.76,90.85,90.76,90.84,13500.0,87.2342,87.3207,87.2342,87.3111,13500.0
2013-07-25 14:40:00,90.82,90.93,90.81,90.91,10400.0,87.2918,87.3976,87.2822,87.3783,10400.0
2013-07-25 14:45:00,90.91,90.94,90.86,90.93,30800.0,87.3783,87.4072,87.3303,87.3976,30800.0
2013-07-25 14:50:00,90.94,90.99,90.9,90.99,27400.0,87.4072,87.4552,87.3687,87.4552,27400.0
2013-07-25 14:55:00,90.98,90.98,90.87,90.88,19900.0,87.4456,87.4456,87.3399,87.3495,19900.0
2013-07-25 15:00:00,90.88,90.99,90.88,90.98,15700.0,87.3495,87.4552,87.3495,87.4456,15700.0
2013-07-25 15:05:00,90.99,91.01,90.96,90.98,48900.0,87.4552,87.4745,87.4264,87.4456,48900.0
2013-07-25 15:10:00,91.0,91.0,90.96,91.0,27400.0,87.4648,87.4648,87.4264,87.4648,27400.0
2013-07-25 15:15:00,91.0,91.0,90.96,90.99,46200.0,87.4648,87.4648,87.4264,87.4552,46200.0
2013-07-25 15:20:00,91.0,91.13,90.96,91.13,62300.0,87.4648,87.5898,87.4264,87.5898,62300.0
2013-07-25 15:25:00,91.13,91.27,91.13,91.19,23200.0,87.5898,87.7244,87.5898,87.6475,23200.0
2013-07-25 15:30:00,91.19,91.24,91.11,91.14,16900.0,87.6475,87.6955,87.5706,87.5994,16900.0
2013-07-25 15:35:00,91.16,91.32,91.16,91.22,17700.0,87.6186,87.7724,87.6186,87.6763,17700.0
2013-07-25 15:40:00,91.22,91.39,91.22,91.35,22800.0,87.6763,87.8397,87.6763,87.8012,22800.0
2013-07-25 15:45:00,91.32,91.32,91.1,91.15,30300.0,87.7724,87.7724,87.561,87.609,30300.0
2013-07-25 15:50:00,91.14,91.24,91.13,91.22,22300.0,87.5994,87.6955,87.5898,87.6763,22300.0
2013-07-25 15:55:00,91.22,91.3,91.1,91.25,60800.0,87.6763,87.7532,87.561,87.7051,60800.0
2013-07-26 09:30:00,90.96,91.16,90.58,90.6,26700.0,87.4264,87.6186,87.0612,87.0804,26700.0
2013-07-26 09:35:00,90.61,90.96,90.61,90.94,5200.0,87.09,87.4264,87.09,87.4072,5200.0
2013-07-26 09:40:00,90.94,91.0,90.82,90.82,14600.0,87.4072,87.4648,87.2918,87.2918,14600.0
2013-07-26 09:45:00,90.72,90.8,90.63,90.66,22400.0,87.1957,87.2726,87.1092,87.1381,22400.0
2013-07-26 09:50:00,90.67,90.68,90.48,90.5,4500.0,87.1477,87.1573,86.965,86.9843,4500.0
2013-07-26 09:55:00,90.57,90.67,90.55,90.58,6700.0,87.0515,87.1477,87.0323,87.0612,6700.0
2013-07-26 10:00:00,90.54,90.63,90.47,90.47,13800.0,87.0227,87.1092,86.9554,86.9554,13800.0
2013-07-26 10:05:00,90.45,90.47,90.29,90.29,5700.0,86.9362,86.9554,86.7824,86.7824,5700.0
2013-07-26 10:10:00,90.28,90.34,90.25,90.31,11200.0,86.7728,86.8305,86.744,86.8016,11200.0
2013-07-26 10:15:00,90.31,90.36,90.28,90.36,9300.0,86.8016,86.8497,86.7728,86.8497,9300.0
2013-07-26 10:20:00,90.34,90.48,90.34,90.45,7700.0,86.8305,86.965,86.8305,86.9362,7700.0
2013-07-26 10:25:00,90.45,90.45,90.23,90.23,6100.0,86.9362,86.9362,86.7248,86.7248,6100.0
2013-07-26 10:30:00,90.23,90.27,90.18,90.22,4300.0,86.7248,86.7632,86.6767,86.7151,4300.0
2013-07-26 10:35:00,90.21,90.21,90.08,90.13,10100.0,86.7055,86.7055,86.5806,86.6286,10100.0
2013-07-26 10:40:00,90.12,90.23,90.09,90.17,17400.0,86.619,86.7248,86.5902,86.6671,17400.0
2013-07-26 10:45:00,90.16,90.18,89.94,89.94,12900.0,86.6575,86.6767,86.446,86.446,12900.0
2013-07-26 10:50:00,89.95,89.97,89.86,89.86,8000.0,86.4556,86.4749,86.3691,86.3691,8000.0
2013-07-26 10:55:00,89.85,89.97,89.81,89.86,11000.0,86.3595,86.4749,86.3211,86.3691,11000.0
2013-07-26 11:00:00,89.86,89.92,89.77,89.89,22900.0,86.3691,86.4268,86.2826,86.398,22900.0
2013-07-26 11:05:00,89.86,89.95,89.82,89.91,10400.0,86.3691,86.4556,86.3307,86.4172,10400.0
2013-07-26 11:10:00,89.91,90.03,89.9,90.0,10400.0,86.4172,86.5325,86.4076,86.5037,10400.0
2013-07-26 11:15:00,89.99,90.0,89.93,90.0,5100.0,86.4941,86.5037,86.4364,86.5037,5100.0
2013-07-26 11:20:00,90.0,90.11,89.99,90.07,28600.0,86.5037,86.6094,86.4941,86.571,28600.0
2013-07-26 11:25:00,90.06,90.09,90.04,90.04,11900.0,86.5614,86.5902,86.5421,86.5421,11900.0
2013-07-26 11:30:00,90.04,90.08,90.04,90.08,3800.0,86.5421,86.5806,86.5421,86.5806,3800.0
2013-07-26 11:35:00,90.05,90.12,90.05,90.12,10400.0,86.5517,86.619,86.5517,86.619,10400.0
2013-07-26 11:40:00,90.11,90.14,90.09,90.13,5900.0,86.6094,86.6383,86.5902,86.6286,5900.0
2013-07-26 11:45:00,90.11,90.18,90.08,90.14,6300.0,86.6094,86.6767,86.5806,86.6383,6300.0
2013-07-26 11:50:00,90.18,90.19,90.13,90.16,3500.0,86.6767,86.6863,86.6286,86.6575,3500.0
2013-07-26 11:55:00,90.16,90.19,90.14,90.19,2800.0,86.6575,86.6863,86.6383,86.6863,2800.0
2013-07-26 12:00:00,90.19,90.34,90.19,90.32,4000.0,86.6863,86.8305,86.6863,86.8113,4000.0
2013-07-26 12:05:00,90.3,90.35,90.29,90.3,8100.0,86.792,86.8401,86.7824,86.792,8100.0
2013-07-26 12:10:00,90.28,90.37,90.28,90.37,2300.0,86.7728,86.8593,86.7728,86.8593,2300.0
2013-07-26 12:15:00,90.38,90.39,90.34,90.38,6700.0,86.8689,86.8785,86.8305,86.8689,6700.0
2013-07-26 12:20:00,90.38,90.38,90.29,90.32,8900.0,86.8689,86.8689,86.7824,86.8113,8900.0
2013-07-26 12:25:00,90.33,90.4,90.29,90.39,15200.0,86.8209,86.8882,86.7824,86.8785,15200.0
2013-07-26 12:30:00,90.39,90.42,90.3,90.4,75800.0,86.8785,86.9074,86.792,86.8882,75800.0
2013-07-26 12:35:00,90.4,90.47,90.4,90.47,5000.0,86.8882,86.9554,86.8882,86.9554,5000.0
2013-07-26 12:40:00,90.46,90.51,90.43,90.5,3500.0,86.9458,86.9939,86.917,86.9843,3500.0
2013-07-26 12:45:00,90.48,90.49,90.42,90.42,10100.0,86.965,86.9747,86.9074,86.9074,10100.0
2013-07-26 12:50:00,90.41,90.48,90.41,90.43,4100.0,86.8978,86.965,86.8978,86.917,4100.0
2013-07-26 12:55:00,90.42,90.45,90.41,90.43,2900.0,86.9074,86.9362,86.8978,86.917,2900.0
2013-07-26 13:00:00,90.43,90.45,90.37,90.37,17800.0,86.917,86.9362,86.8593,86.8593,17800.0
2013-07-26 13:05:00,90.37,90.42,90.37,90.4,4600.0,86.8593,86.9074,86.8593,86.8882,4600.0
2013-07-26 13:10:00,90.4,90.44,90.39,90.41,7400.0,86.8882,86.9266,86.8785,86.8978,7400.0
2013-07-26 13:15:00,90.42,90.42,90.33,90.36,18600.0,86.9074,86.9074,86.8209,86.8497,18600.0
2013-07-26 13:20:00,90.37,90.47,90.37,90.43,5300.0,86.8593,86.9554,86.8593,86.917,5300.0
2013-07-26 13:25:00,90.44,90.48,90.44,90.44,3400.0,86.9266,86.965,86.9266,86.9266,3400.0
2013-07-26 13:30:00,90.46,90.48,90.42,90.47,5200.0,86.9458,86.965,86.9074,86.9554,5200.0
2013-07-26 13:35:00,90.47,90.47,90.44,90.44,3200.0,86.9554,86.9554,86.9266,86.9266,3200.0
2013-07-26 13:40:00,90.44,90.53,90.44,90.46,7300.0,86.9266,87.0131,86.9266,86.9458,7300.0
2013-07-26 13:45:00,90.48,90.48,90.42,90.45,10000.0,86.965,86.965,86.9074,86.9362,10000.0
2013-07-26 13:50:00,90.47,90.54,90.46,90.53,8300.0,86.9554,87.0227,86.9458,87.0131,8300.0
2013-07-26 13:55:00,90.53,90.53,90.45,90.46,9900.0,87.0131,87.0131,86.9362,86.9458,9900.0
2013-07-26 14:00:00,90.48,90.5,90.44,90.5,6900.0,86.965,86.9843,86.9266,86.9843,6900.0
2013-07-26 14:05:00,90.5,90.54,90.47,90.49,7900.0,86.9843,87.0227,86.9554,86.9747,7900.0
2013-07-26 14:10:00,90.5,90.59,90.5,90.51,7800.0,86.9843,87.0708,86.9843,86.9939,7800.0
2013-07-26 14:15:00,90.52,90.55,90.47,90.48,9400.0,87.0035,87.0323,86.9554,86.965,9400.0
2013-07-26 14:20:00,90.49,90.5,90.45,90.5,22200.0,86.9747,86.9843,86.9362,86.9843,22200.0
2013-07-26 14:25:00,90.5,90.5,90.39,90.42,9100.0,86.9843,86.9843,86.8785,86.9074,9100.0
2013-07-26 14:30:00,90.41,90.49,90.41,90.47,12900.0,86.8978,86.9747,86.8978,86.9554,12900.0
2013-07-26 14:35:00,90.48,90.48,90.45,90.46,5200.0,86.965,86.965,86.9362,86.9458,5200.0
2013-07-26 14:40:00,90.45,90.54,90.45,90.5,8500.0,86.9362,87.0227,86.9362,86.9843,8500.0
2013-07-26 14:45:00,90.5,90.5,90.43,90.45,13600.0,86.9843,86.9843,86.917,86.9362,13600.0
2013-07-26 14:50:00,90.46,90.55,90.46,90.5,12300.0,86.9458,87.0323,86.9458,86.9843,12300.0
2013-07-26 14:55:00,90.5,90.53,90.45,90.5,16600.0,86.9843,87.0131,86.9362,86.9843,16600.0
2013-07-26 15:00:00,90.5,90.52,90.43,90.47,13000.0,86.9843,87.0035,86.917,86.9554,13000.0
2013-07-26 15:05:00,90.45,90.52,90.44,90.52,12000.0,86.9362,87.0035,86.9266,87.0035,12000.0
2013-07-26 15:10:00,90.54,90.57,90.39,90.45,151300.0,87.0227,87.0515,86.8785,86.9362,151300.0
2013-07-26 15:15:00,90.44,90.5,90.44,90.49,13300.0,86.9266,86.9843,86.9266,86.9747,13300.0
2013-07-26 15:20:00,90.49,90.53,90.43,90.44,446600.0,86.9747,87.0131,86.917,86.9266,446600.0
2013-07-26 15:25:00,90.45,90.5,90.42,90.46,14600.0,86.9362,86.9843,86.9074,86.9458,14600.0
2013-07-26 15:30:00,90.47,90.49,90.43,90.48,19100.0,86.9554,86.9747,86.917,86.965,19100.0
2013-07-26 15:35:00,90.49,90.5,90.47,90.49,25400.0,86.9747,86.9843,86.9554,86.9747,25400.0
2013-07-26 15:40:00,90.49,90.51,90.39,90.49,110900.0,86.9747,86.9939,86.8785,86.9747,110900.0
2013-07-26 15:45:00,90.5,90.66,90.5,90.65,39200.0,86.9843,87.1381,86.9843,87.1284,39200.0
2013-07-26 15:50:00,90.66,90.67,90.48,90.55,44000.0,87.1381,87.1477,86.965,87.0323,44000.0
2013-07-26 15:55:00,90.55,90.63,90.55,90.58,89600.0,87.0323,87.1092,87.0323,87.0612,89600.0
2013-07-29 09:30:00,90.44,90.79,90.11,90.79,64400.0,86.9266,87.263,86.6094,87.263,64400.0
2013-07-29 09:35:00,90.72,90.73,90.55,90.73,4900.0,87.1957,87.2053,87.0323,87.2053,4900.0
2013-07-29 09:40:00,90.73,90.78,90.64,90.64,8300.0,87.2053,87.2534,87.1188,87.1188,8300.0
2013-07-29 09:45:00,90.64,90.89,90.64,90.86,13000.0,87.1188,87.3591,87.1188,87.3303,13000.0
2013-07-29 09:50:00,90.79,90.85,90.63,90.74,13100.0,87.263,87.3207,87.1092,87.2149,13100.0
2013-07-29 09:55:00,90.74,90.74,90.63,90.67,4900.0,87.2149,87.2149,87.1092,87.1477,4900.0
2013-07-29 10:00:00,90.64,90.67,90.43,90.44,6400.0,87.1188,87.1477,86.917,86.9266,6400.0
2013-07-29 10:05:00,90.45,90.54,90.45,90.54,4400.0,86.9362,87.0227,86.9362,87.0227,4400.0
2013-07-29 10:10:00,90.5,90.51,90.45,90.51,5200.0,86.9843,86.9939,86.9362,86.9939,5200.0
2013-07-29 10:15:00,90.52,90.6,90.47,90.6,20100.0,87.0035,87.0804,86.9554,87.0804,20100.0
2013-07-29 10:20:00,90.59,90.65,90.59,90.62,9300.0,87.0708,87.1284,87.0708,87.0996,9300.0
2013-07-29 10:25:00,90.61,90.72,90.57,90.72,16600.0,87.09,87.1957,87.0515,87.1957,16600.0
2013-07-29 10:30:00,90.65,90.65,90.57,90.57,64400.0,87.1284,87.1284,87.0515,87.0515,64400.0
2013-07-29 10:35:00,90.57,90.63,90.57,90.6,7000.0,87.0515,87.1092,87.0515,87.0804,7000.0
2013-07-29 10:40:00,90.6,90.63,90.55,90.59,54900.0,87.0804,87.1092,87.0323,87.0708,54900.0
2013-07-29 10:45:00,90.61,90.62,90.56,90.58,21900.0,87.09,87.0996,87.0419,87.0612,21900.0
2013-07-29 10:50:00,90.57,90.62,90.57,90.57,3900.0,87.0515,87.0996,87.0515,87.0515,3900.0
2013-07-29 10:55:00,90.58,90.61,90.55,90.58,8600.0,87.0612,87.09,87.0323,87.0612,8600.0
2013-07-29 11:00:00,90.56,90.61,90.51,90.52,6900.0,87.0419,87.09,86.9939,87.0035,6900.0
2013-07-29 11:05:00,90.51,90.51,90.4,90.48,10500.0,86.9939,86.9939,86.8882,86.965,10500.0
2013-07-29 11:10:00,90.47,90.47,90.35,90.43,7300.0,86.9554,86.9554,86.8401,86.917,7300.0
2013-07-29 11:15:00,90.38,90.38,90.25,90.25,82400.0,86.8689,86.8689,86.744,86.744,82400.0
2013-07-29 11:20:00,90.24,90.39,90.24,90.34,10700.0,86.7344,86.8785,86.7344,86.8305,10700.0
2013-07-29 11:25:00,90.34,90.41,90.3,90.4,88800.0,86.8305,86.8978,86.792,86.8882,88800.0
2013-07-29 11:30:00,90.39,90.43,90.34,90.34,13200.0,86.8785,86.917,86.8305,86.8305,13200.0
2013-07-29 11:35:00,90.32,90.35,90.18,90.35,8500.0,86.8113,86.8401,86.6767,86.8401,8500.0
2013-07-29 11:40:00,90.33,90.4,90.27,90.39,80800.0,86.8209,86.8882,86.7632,86.8785,80800.0
2013-07-29 11:45:00,90.36,90.46,90.33,90.46,7100.0,86.8497,86.9458,86.8209,86.9458,7100.0
2013-07-29 11:50:00,90.46,90.54,90.46,90.5,4700.0,86.9458,87.0227,86.9458,86.9843,4700.0
2013-07-29 11:55:00,90.47,90.49,90.43,90.47,3600.0,86.9554,86.9747,86.917,86.9554,3600.0
2013-07-29 12:00:00,90.47,90.5,90.45,90.48,10900.0,86.9554,86.9843,86.9362,86.965,10900.0
2013-07-29 12:05:00,90.48,90.5,90.43,90.45,15200.0,86.965,86.9843,86.917,86.9362,15200.0
2013-07-29 12:10:00,90.43,90.43,90.34,90.35,5000.0,86.917,86.917,86.8305,86.8401,5000.0
2013-07-29 12:15:00,90.38,90.4,90.34,90.4,11300.0,86.8689,86.8882,86.8305,86.8882,11300.0
2013-07-29 12:20:00,90.38,90.4,90.36,90.39,4200.0,86.8689,86.8882,86.8497,86.8785,4200.0
2013-07-29 12:25:00,90.39,90.47,90.39,90.41,8200.0,86.8785,86.9554,86.8785,86.8978,8200.0
2013-07-29 12:30:00,90.43,90.46,90.4,90.4,5000.0,86.917,86.9458,86.8882,86.8882,5000.0
2013-07-29 12:35:00,90.41,90.43,90.38,90.43,12100.0,86.8978,86.917,86.8689,86.917,12100.0
2013-07-29 12:40:00,90.43,90.5,90.39,90.49,20200.0,86.917,86.9843,86.8785,86.9747,20200.0
2013-07-29 12:45:00,90.5,90.55,90.49,90.53,14600.0,86.9843,87.0323,86.9747,87.0131,14600.0
2013-07-29 12:50:00,90.52,90.58,90.45,90.45,14500.0,87.0035,87.0612,86.9362,86.9362,14500.0
2013-07-29 12:55:00,90.45,90.49,90.42,90.48,15900.0,86.9362,86.9747,86.9074,86.965,15900.0
2013-07-29 13:00:00,90.5,90.6,90.45,90.6,80000.0,86.9843,87.0804,86.9362,87.0804,80000.0
2013-07-29 13:05:00,90.6,90.65,90.53,90.55,10900.0,87.0804,87.1284,87.0131,87.0323,10900.0
2013-07-29 13:10:00,90.55,90.55,90.5,90.51,9900.0,87.0323,87.0323,86.9843,86.9939,9900.0
2013-07-29 13:15:00,90.5,90.53,90.45,90.51,7500.0,86.9843,87.0131,86.9362,86.9939,7500.0
2013-07-29 13:20:00,90.49,90.52,90.44,90.51,7700.0,86.9747,87.0035,86.9266,86.9939,7700.0
2013-07-29 13:25:00,90.5,90.5,90.36,90.37,11100.0,86.9843,86.9843,86.8497,86.8593,11100.0
2013-07-29 13:30:00,90.37,90.43,90.35,90.36,17500.0,86.8593,86.917,86.8401,86.8497,17500.0
2013-07-29 13:35:00,90.35,90.35,90.21,90.24,15100.0,86.8401,86.8401,86.7055,86.7344,15100.0
2013-07-29 13:40:00,90.23,90.32,90.23,90.24,7500.0,86.7248,86.8113,86.7248,86.7344,7500.0
2013-07-29 13:45:00,90.23,90.25,90.21,90.21,5900.0,86.7248,86.744,86.7055,86.7055,5900.0
2013-07-29 13:50:00,90.22,90.31,90.22,90.29,10400.0,86.7151,86.8016,86.7151,86.7824,10400.0
2013-07-29 13:55:00,90.3,90.34,90.3,90.32,10700.0,86.792,86.8305,86.792,86.8113,10700.0
2013-07-29 14:00:00,90.34,90.38,90.33,90.34,17100.0,86.8305,86.8689,86.8209,86.8305,17100.0
2013-07-29 14:05:00,90.34,90.35,90.3,90.33,11300.0,86.8305,86.8401,86.792,86.8209,11300.0
2013-07-29 14:10:00,90.33,90.39,90.28,90.31,67100.0,86.8209,86.8785,86.7728,86.8016,67100.0
2013-07-29 14:15:00,90.31,90.35,90.25,90.35,40800.0,86.8016,86.8401,86.744,86.8401,40800.0
2013-07-29 14:20:00,90.33,90.38,90.32,90.32,17100.0,86.8209,86.8689,86.8113,86.8113,17100.0
2013-07-29 14:25:00,90.31,90.48,90.3,90.47,139700.0,86.8016,86.965,86.792,86.9554,139700.0
2013-07-29 14:30:00,90.47,90.53,90.47,90.48,17900.0,86.9554,87.0131,86.9554,86.965,17900.0
2013-07-29 14:35:00,90.46,90.53,90.45,90.45,9600.0,86.9458,87.0131,86.9362,86.9362,9600.0
2013-07-29 14:40:00,90.45,90.49,90.41,90.45,13800.0,86.9362,86.9747,86.8978,86.9362,13800.0
2013-07-29 14:45:00,90.41,90.49,90.41,90.49,9900.0,86.8978,86.9747,86.8978,86.9747,9900.0
2013-07-29 14:50:00,90.47,90.49,90.44,90.47,7400.0,86.9554,86.9747,86.9266,86.9554,7400.0
2013-07-29 14:55:00,90.47,90.51,90.47,90.48,15600.0,86.9554,86.9939,86.9554,86.965,15600.0
2013-07-29 15:00:00,90.47,90.5,90.4,90.41,23000.0,86.9554,86.9843,86.8882,86.8978,23000.0
2013-07-29 15:05:00,90.4,90.45,90.39,90.39,42800.0,86.8882,86.9362,86.8785,86.8785,42800.0
2013-07-29 15:10:00,90.39,90.42,90.31,90.37,11600.0,86.8785,86.9074,86.8016,86.8593,11600.0
2013-07-29 15:15:00,90.37,90.4,90.32,90.33,18700.0,86.8593,86.8882,86.8113,86.8209,18700.0
2013-07-29 15:20:00,90.32,90.45,90.31,90.44,15800.0,86.8113,86.9362,86.8016,86.9266,15800.0
2013-07-29 15:25:00,90.44,90.49,90.4,90.44,18000.0,86.9266,86.9747,86.8882,86.9266,18000.0
2013-07-29 15:30:00,90.45,90.45,90.35,90.4,65500.0,86.9362,86.9362,86.8401,86.8882,65500.0
2013-07-29 15:35:00,90.39,90.45,90.39,90.44,15500.0,86.8785,86.9362,86.8785,86.9266,15500.0
2013-07-29 15:40:00,90.45,90.45,90.41,90.45,15300.0,86.9362,86.9362,86.8978,86.9362,15300.0
2013-07-29 15:45:00,90.45,90.46,90.39,90.41,42000.0,86.9362,86.9458,86.8785,86.8978,42000.0
2013-07-29 15:50:00,90.4,90.42,90.29,90.29,35800.0,86.8882,86.9074,86.7824,86.7824,35800.0
2013-07-29 15:55:00,90.29,90.41,90.26,90.41,77500.0,86.7824,86.8978,86.7536,86.8978,77500.0
2013-07-30 09:30:00,90.75,90.8,90.42,90.65,43000.0,87.2246,87.2726,86.9074,87.1284,43000.0
2013-07-30 09:35:00,90.65,90.68,90.51,90.58,13400.0,87.1284,87.1573,86.9939,87.0612,13400.0
2013-07-30 09:40:00,90.6,90.73,90.56,90.63,9000.0,87.0804,87.2053,87.0419,87.1092,9000.0
2013-07-30 09:45:00,90.6,90.67,90.45,90.45,20400.0,87.0804,87.1477,86.9362,86.9362,20400.0
2013-07-30 09:50:00,90.44,90.59,90.43,90.53,47700.0,86.9266,87.0708,86.917,87.0131,47700.0
2013-07-30 09:55:00,90.51,90.57,90.43,90.43,48000.0,86.9939,87.0515,86.917,86.917,48000.0
2013-07-30 10:00:00,90.46,90.63,90.43,90.57,15000.0,86.9458,87.1092,86.917,87.0515,15000.0
2013-07-30 10:05:00,90.61,90.67,90.49,90.66,20900.0,87.09,87.1477,86.9747,87.1381,20900.0
2013-07-30 10:10:00,90.64,90.7,90.51,90.6,42300.0,87.1188,87.1765,86.9939,87.0804,42300.0
2013-07-30 10:15:00,90.6,90.67,90.55,90.61,10100.0,87.0804,87.1477,87.0323,87.09,10100.0
2013-07-30 10:20:00,90.6,90.73,90.58,90.66,11500.0,87.0804,87.2053,87.0612,87.1381,11500.0
2013-07-30 10:25:00,90.67,90.73,90.62,90.64,11100.0,87.1477,87.2053,87.0996,87.1188,11100.0
2013-07-30 10:30:00,90.68,90.71,90.56,90.56,35700.0,87.1573,87.1861,87.0419,87.0419,35700.0
2013-07-30 10:35:00,90.59,90.62,90.49,90.52,23500.0,87.0708,87.0996,86.9747,87.0035,23500.0
2013-07-30 10:40:00,90.54,90.61,90.5,90.58,10200.0,87.0227,87.09,86.9843,87.0612,10200.0
2013-07-30 10:45:00,90.55,90.62,90.51,90.62,31800.0,87.0323,87.0996,86.9939,87.0996,31800.0
2013-07-30 10:50:00,90.61,90.61,90.49,90.49,17500.0,87.09,87.09,86.9747,86.9747,17500.0
2013-07-30 10:55:00,90.5,90.52,90.39,90.41,50900.0,86.9843,87.0035,86.8785,86.8978,50900.0
2013-07-30 11:00:00,90.39,90.47,90.39,90.43,10100.0,86.8785,86.9554,86.8785,86.917,10100.0
2013-07-30 11:05:00,90.43,90.44,90.39,90.39,6100.0,86.917,86.9266,86.8785,86.8785,6100.0
2013-07-30 11:10:00,90.4,90.49,90.38,90.44,31500.0,86.8882,86.9747,86.8689,86.9266,31500.0
2013-07-30 11:15:00,90.44,90.46,90.34,90.42,28800.0,86.9266,86.9458,86.8305,86.9074,28800.0
2013-07-30 11:20:00,90.42,90.6,90.42,90.6,12100.0,86.9074,87.0804,86.9074,87.0804,12100.0
2013-07-30 11:25:00,90.61,90.65,90.52,90.64,39900.0,87.09,87.1284,87.0035,87.1188,39900.0
2013-07-30 11:30:00,90.62,90.8,90.62,90.75,14300.0,87.0996,87.2726,87.0996,87.2246,14300.0
2013-07-30 11:35:00,90.75,90.79,90.7,90.78,3400.0,87.2246,87.263,87.1765,87.2534,3400.0
2013-07-30 11:40:00,90.76,90.81,90.74,90.8,8600.0,87.2342,87.2822,87.2149,87.2726,8600.0
2013-07-30 11:45:00,90.78,90.88,90.74,90.86,13300.0,87.2534,87.3495,87.2149,87.3303,13300.0
2013-07-30 11:50:00,90.89,90.92,90.76,90.8,35200.0,87.3591,87.388,87.2342,87.2726,35200.0
2013-07-30 11:55:00,90.79,90.8,90.69,90.72,4700.0,87.263,87.2726,87.1669,87.1957,4700.0
2013-07-30 12:00:00,90.74,90.85,90.74,90.8,23300.0,87.2149,87.3207,87.2149,87.2726,23300.0
2013-07-30 12:05:00,90.79,90.89,90.76,90.89,5200.0,87.263,87.3591,87.2342,87.3591,5200.0
2013-07-30 12:10:00,90.88,90.9,90.79,90.84,15400.0,87.3495,87.3687,87.263,87.3111,15400.0
2013-07-30 12:15:00,90.85,90.85,90.75,90.77,6200.0,87.3207,87.3207,87.2246,87.2438,6200.0
2013-07-30 12:20:00,90.78,90.8,90.76,90.79,7200.0,87.2534,87.2726,87.2342,87.263,7200.0
2013-07-30 12:25:00,90.79,90.79,90.56,90.62,14100.0,87.263,87.263,87.0419,87.0996,14100.0
2013-07-30 12:30:00,90.59,90.65,90.59,90.6,6000.0,87.0708,87.1284,87.0708,87.0804,6000.0
2013-07-30 12:35:00,90.61,90.7,90.6,90.63,9300.0,87.09,87.1765,87.0804,87.1092,9300.0
2013-07-30 12:40:00,90.65,90.74,90.65,90.72,7200.0,87.1284,87.2149,87.1284,87.1957,7200.0
2013-07-30 12:45:00,90.72,90.86,90.72,90.81,37800.0,87.1957,87.3303,87.1957,87.2822,37800.0
2013-07-30 12:50:00,90.79,90.88,90.72,90.81,16100.0,87.263,87.3495,87.1957,87.2822,16100.0
2013-07-30 12:55:00,90.81,90.83,90.79,90.81,11100.0,87.2822,87.3014,87.263,87.2822,11100.0
2013-07-30 13:00:00,90.8,90.92,90.8,90.92,49700.0,87.2726,87.388,87.2726,87.388,49700.0
2013-07-30 13:05:00,90.92,90.96,90.89,90.96,15100.0,87.388,87.4264,87.3591,87.4264,15100.0
2013-07-30 13:10:00,90.94,90.97,90.9,90.92,11700.0,87.4072,87.436,87.3687,87.388,11700.0
2013-07-30 13:15:00,90.89,90.91,90.67,90.71,14900.0,87.3591,87.3783,87.1477,87.1861,14900.0
2013-07-30 13:20:00,90.73,90.75,90.66,90.7,10300.0,87.2053,87.2246,87.1381,87.1765,10300.0
2013-07-30 13:25:00,90.7,90.7,90.57,90.57,16600.0,87.1765,87.1765,87.0515,87.0515,16600.0
2013-07-30 13:30:00,90.57,90.57,90.35,90.37,16700.0,87.0515,87.0515,86.8401,86.8593,16700.0
2013-07-30 13:35:00,90.36,90.39,90.33,90.37,59300.0,86.8497,86.8785,86.8209,86.8593,59300.0
2013-07-30 13:40:00,90.37,90.65,90.36,90.58,48400.0,86.8593,87.1284,86.8497,87.0612,48400.0
2013-07-30 13:45:00,90.59,90.64,90.5,90.64,10700.0,87.0708,87.1188,86.9843,87.1188,10700.0
2013-07-30 13:50:00,90.65,90.73,90.61,90.64,12500.0,87.1284,87.2053,87.09,87.1188,12500.0
2013-07-30 13:55:00,90.68,90.73,90.57,90.69,8200.0,87.1573,87.2053,87.0515,87.1669,8200.0
2013-07-30 14:00:00,90.66,90.66,90.55,90.57,9400.0,87.1381,87.1381,87.0323,87.0515,9400.0
2013-07-30 14:05:00,90.57,90.63,90.51,90.59,13000.0,87.0515,87.1092,86.9939,87.0708,13000.0
2013-07-30 14:10:00,90.6,90.67,90.57,90.6,180900.0,87.0804,87.1477,87.0515,87.0804,180900.0
2013-07-30 14:15:00,90.61,90.63,90.48,90.48,14500.0,87.09,87.1092,86.965,86.965,14500.0
2013-07-30 14:20:00,90.49,90.5,90.39,90.42,15100.0,86.9747,86.9843,86.8785,86.9074,15100.0
2013-07-30 14:25:00,90.4,90.52,90.37,90.5,12100.0,86.8882,87.0035,86.8593,86.9843,12100.0
2013-07-30 14:30:00,90.52,90.62,90.52,90.62,15700.0,87.0035,87.0996,87.0035,87.0996,15700.0
2013-07-30 14:35:00,90.6,90.62,90.54,90.58,7500.0,87.0804,87.0996,87.0227,87.0612,7500.0
2013-07-30 14:40:00,90.6,90.64,90.57,90.58,41400.0,87.0804,87.1188,87.0515,87.0612,41400.0
2013-07-30 14:45:00,90.6,90.63,90.53,90.56,6900.0,87.0804,87.1092,87.0131,87.0419,6900.0
2013-07-30 14:50:00,90.59,90.64,90.53,90.61,5300.0,87.0708,87.1188,87.0131,87.09,5300.0
2013-07-30 14:55:00,90.62,90.62,90.53,90.55,9000.0,87.0996,87.0996,87.0131,87.0323,9000.0
2013-07-30 15:00:00,90.55,90.65,90.52,90.64,8000.0,87.0323,87.1284,87.0035,87.1188,8000.0
2013-07-30 15:05:00,90.63,90.73,90.63,90.72,12500.0,87.1092,87.2053,87.1092,87.1957,12500.0
2013-07-30 15:10:00,90.73,90.78,90.7,90.72,10300.0,87.2053,87.2534,87.1765,87.1957,10300.0
2013-07-30 15:15:00,90.73,90.74,90.67,90.68,11500.0,87.2053,87.2149,87.1477,87.1573,11500.0
2013-07-30 15:20:00,90.68,90.74,90.68,90.69,11400.0,87.1573,87.2149,87.1573,87.1669,11400.0
2013-07-30 15:25:00,90.69,90.76,90.69,90.71,11800.0,87.1669,87.2342,87.1669,87.1861,11800.0
2013-07-30 15:30:00,90.71,90.76,90.7,90.76,17100.0,87.1861,87.2342,87.1765,87.2342,17100.0
2013-07-30 15:35:00,90.79,90.79,90.67,90.73,12000.0,87.263,87.263,87.1477,87.2053,12000.0
2013-07-30 15:40:00,90.72,90.82,90.7,90.74,16100.0,87.1957,87.2918,87.1765,87.2149,16100.0
2013-07-30 15:45:00,90.73,90.76,90.67,90.69,24700.0,87.2053,87.2342,87.1477,87.1669,24700.0
2013-07-30 15:50:00,90.68,90.73,90.59,90.59,43700.0,87.1573,87.2053,87.0708,87.0708,43700.0
2013-07-30 15:55:00,90.6,90.64,90.48,90.49,149800.0,87.0804,87.1188,86.965,86.9747,149800.0
2013-07-31 09:30:00,90.61,90.71,90.48,90.54,29800.0,87.09,87.1861,86.965,87.0227,29800.0
2013-07-31 09:35:00,90.58,90.74,90.55,90.71,9800.0,87.0612,87.2149,87.0323,87.1861,9800.0
2013-07-31 09:40:00,90.65,90.7,90.48,90.48,8500.0,87.1284,87.1765,86.965,86.965,8500.0
2013-07-31 09:45:00,90.49,90.81,90.47,90.8,20000.0,86.9747,87.2822,86.9554,87.2726,20000.0
2013-07-31 09:50:00,90.76,90.86,90.68,90.84,20700.0,87.2342,87.3303,87.1573,87.3111,20700.0
2013-07-31 09:55:00,90.85,90.95,90.78,90.91,5800.0,87.3207,87.4168,87.2534,87.3783,5800.0
2013-07-31 10:00:00,90.95,91.04,90.88,90.99,15600.0,87.4168,87.5033,87.3495,87.4552,15600.0
2013-07-31 10:05:00,91.0,91.0,90.83,90.87,16300.0,87.4648,87.4648,87.3014,87.3399,16300.0
2013-07-31 10:10:00,90.86,91.03,90.82,90.96,41600.0,87.3303,87.4937,87.2918,87.4264,41600.0
2013-07-31 10:15:00,90.98,91.09,90.94,91.04,22500.0,87.4456,87.5513,87.4072,87.5033,22500.0
2013-07-31 10:20:00,91.04,91.07,91.02,91.03,5400.0,87.5033,87.5321,87.4841,87.4937,5400.0
2013-07-31 10:25:00,91.05,91.34,91.05,91.28,15300.0,87.5129,87.7916,87.5129,87.734,15300.0
2013-07-31 10:30:00,91.29,91.44,91.29,91.37,22900.0,87.7436,87.8878,87.7436,87.8205,22900.0
2013-07-31 10:35:00,91.36,91.55,91.32,91.53,24400.0,87.8109,87.9935,87.7724,87.9743,24400.0
2013-07-31 10:40:00,91.55,91.62,91.51,91.53,34000.0,87.9935,88.0608,87.955,87.9743,34000.0
2013-07-31 10:45:00,91.56,91.56,91.48,91.52,36400.0,88.0031,88.0031,87.9262,87.9646,36400.0
2013-07-31 10:50:00,91.5,91.52,91.48,91.51,6500.0,87.9454,87.9646,87.9262,87.955,6500.0
2013-07-31 10:55:00,91.5,91.53,91.47,91.53,14700.0,87.9454,87.9743,87.9166,87.9743,14700.0
2013-07-31 11:00:00,91.53,91.6,91.52,91.59,11300.0,87.9743,88.0415,87.9646,88.0319,11300.0
2013-07-31 11:05:00,91.57,91.58,91.47,91.56,27600.0,88.0127,88.0223,87.9166,88.0031,27600.0
2013-07-31 11:10:00,91.56,91.58,91.46,91.47,16200.0,88.0031,88.0223,87.907,87.9166,16200.0
2013-07-31 11:15:00,91.47,91.58,91.47,91.57,16700.0,87.9166,88.0223,87.9166,88.0127,16700.0
2013-07-31 11:20:00,91.54,91.61,91.52,91.59,15300.0,87.9839,88.0511,87.9646,88.0319,15300.0
2013-07-31 11:25:00,91.58,91.58,91.39,91.42,12000.0,88.0223,88.0223,87.8397,87.8685,12000.0
2013-07-31 11:30:00,91.42,91.46,91.4,91.46,10500.0,87.8685,87.907,87.8493,87.907,10500.0
2013-07-31 11:35:00,91.49,91.5,91.43,91.45,16300.0,87.9358,87.9454,87.8781,87.8974,16300.0
2013-07-31 11:40:00,91.45,91.49,91.43,91.45,23100.0,87.8974,87.9358,87.8781,87.8974,23100.0
2013-07-31 11:45:00,91.45,91.57,91.45,91.56,18100.0,87.8974,88.0127,87.8974,88.0031,18100.0
2013-07-31 11:50:00,91.56,91.58,91.54,91.57,9100.0,88.0031,88.0223,87.9839,88.0127,9100.0
2013-07-31 11:55:00,91.58,91.63,91.56,91.6,10500.0,88.0223,88.0704,88.0031,88.0415,10500.0
2013-07-31 12:00:00,91.57,91.57,91.48,91.52,9800.0,88.0127,88.0127,87.9262,87.9646,9800.0
2013-07-31 12:05:00,91.54,91.6,91.52,91.59,8400.0,87.9839,88.0415,87.9646,88.0319,8400.0
2013-07-31 12:10:00,91.57,91.59,91.51,91.52,8600.0,88.0127,88.0319,87.955,87.9646,8600.0
2013-07-31 12:15:00,91.52,91.57,91.52,91.57,7100.0,87.9646,88.0127,87.9646,88.0127,7100.0
2013-07-31 12:20:00,91.58,91.61,91.56,91.61,8600.0,88.0223,88.0511,88.0031,88.0511,8600.0
2013-07-31 12:25:00,91.59,91.62,91.58,91.61,12500.0,88.0319,88.0608,88.0223,88.0511,12500.0
2013-07-31 12:30:00,91.61,91.64,91.6,91.63,15900.0,88.0511,88.08,88.0415,88.0704,15900.0
2013-07-31 12:35:00,91.63,91.64,91.59,91.64,18700.0,88.0704,88.08,88.0319,88.08,18700.0
2013-07-31 12:40:00,91.63,91.67,91.61,91.66,22600.0,88.0704,88.1088,88.0511,88.0992,22600.0
2013-07-31 12:45:00,91.66,91.66,91.58,91.65,11700.0,88.0992,88.0992,88.0223,88.0896,11700.0
2013-07-31 12:50:00,91.64,91.64,91.6,91.64,3700.0,88.08,88.08,88.0415,88.08,3700.0
2013-07-31 12:55:00,91.62,91.63,91.59,91.59,6600.0,88.0608,88.0704,88.0319,88.0319,6600.0
2013-07-31 13:00:00,91.58,91.59,91.55,91.59,8600.0,88.0223,88.0319,87.9935,88.0319,8600.0
2013-07-31 13:05:00,91.57,91.61,91.54,91.58,14100.0,88.0127,88.0511,87.9839,88.0223,14100.0
2013-07-31 13:10:00,91.56,91.62,91.52,91.59,21800.0,88.0031,88.0608,87.9646,88.0319,21800.0
2013-07-31 13:15:00,91.62,91.63,91.57,91.59,31900.0,88.0608,88.0704,88.0127,88.0319,31900.0
2013-07-31 13:20:00,91.59,91.62,91.56,91.58,2800.0,88.0319,88.0608,88.0031,88.0223,2800.0
2013-07-31 13:25:00,91.57,91.58,91.51,91.53,7600.0,88.0127,88.0223,87.955,87.9743,7600.0
2013-07-31 13:30:00,91.54,91.56,91.51,91.55,8000.0,87.9839,88.0031,87.955,87.9935,8000.0
2013-07-31 13:35:00,91.55,91.61,91.55,91.6,9100.0,87.9935,88.0511,87.9935,88.0415,9100.0
2013-07-31 13:40:00,91.6,91.65,91.56,91.61,19400.0,88.0415,88.0896,88.0031,88.0511,19400.0
2013-07-31 13:45:00,91.6,91.64,91.56,91.56,2900.0,88.0415,88.08,88.0031,88.0031,2900.0
2013-07-31 13:50:00,91.56,91.59,91.53,91.59,6900.0,88.0031,88.0319,87.9743,88.0319,6900.0
2013-07-31 13:55:00,91.58,91.6,91.52,91.56,8200.0,88.0223,88.0415,87.9646,88.0031,8200.0
2013-07-31 14:00:00,91.56,91.8,91.54,91.74,26500.0,88.0031,88.2338,87.9839,88.1761,26500.0
2013-07-31 14:05:00,91.74,91.8,91.56,91.71,11200.0,88.1761,88.2338,88.0031,88.1473,11200.0
2013-07-31 14:10:00,91.66,91.69,91.53,91.56,15800.0,88.0992,88.128,87.9743,88.0031,15800.0
2013-07-31 14:15:00,91.57,91.62,91.31,91.49,25200.0,88.0127,88.0608,87.7628,87.9358,25200.0
2013-07-31 14:20:00,91.53,91.62,91.43,91.58,15100.0,87.9743,88.0608,87.8781,88.0223,15100.0
2013-07-31 14:25:00,91.6,91.68,91.53,91.54,15400.0,88.0415,88.1184,87.9743,87.9839,15400.0
2013-07-31 14:30:00,91.56,91.77,91.54,91.71,13600.0,88.0031,88.2049,87.9839,88.1473,13600.0
2013-07-31 14:35:00,91.72,91.85,91.68,91.73,8800.0,88.1569,88.2818,88.1184,88.1665,8800.0
2013-07-31 14:40:00,91.74,91.86,91.74,91.83,7300.0,88.1761,88.2914,88.1761,88.2626,7300.0
2013-07-31 14:45:00,91.83,91.84,91.72,91.76,11800.0,88.2626,88.2722,88.1569,88.1953,11800.0
2013-07-31 14:50:00,91.75,91.87,91.72,91.8,22600.0,88.1857,88.301,88.1569,88.2338,22600.0
2013-07-31 14:55:00,91.75,91.81,91.72,91.72,18300.0,88.1857,88.2434,88.1569,88.1569,18300.0
2013-07-31 15:00:00,91.72,91.74,91.58,91.6,30800.0,88.1569,88.1761,88.0223,88.0415,30800.0
2013-07-31 15:05:00,91.6,91.66,91.54,91.58,20400.0,88.0415,88.0992,87.9839,88.0223,20400.0
2013-07-31 15:10:00,91.57,91.61,91.44,91.48,17600.0,88.0127,88.0511,87.8878,87.9262,17600.0
2013-07-31 15:15:00,91.5,91.54,91.47,91.48,13400.0,87.9454,87.9839,87.9166,87.9262,13400.0
2013-07-31 15:20:00,91.47,91.52,91.47,91.51,15500.0,87.9166,87.9646,87.9166,87.955,15500.0
2013-07-31 15:25:00,91.5,91.58,91.49,91.57,22000.0,87.9454,88.0223,87.9358,88.0127,22000.0
2013-07-31 15:30:00,91.57,91.57,91.38,91.42,25200.0,88.0127,88.0127,87.8301,87.8685,25200.0
2013-07-31 15:35:00,91.43,91.59,91.42,91.49,59700.0,87.8781,88.0319,87.8685,87.9358,59700.0
2013-07-31 15:40:00,91.5,91.51,91.29,91.33,51700.0,87.9454,87.955,87.7436,87.782,51700.0
2013-07-31 15:45:00,91.32,91.36,91.19,91.23,62200.0,87.7724,87.8109,87.6475,87.6859,62200.0
2013-07-31 15:50:00,91.22,91.34,91.08,91.08,53700.0,87.6763,87.7916,87.5417,87.5417,53700.0
2013-07-31 15:55:00,91.07,91.25,91.02,91.2,128200.0,87.5321,87.7051,87.4841,87.6571,128200.0
2013-08-01 09:30:00,92.32,92.38,92.03,92.03,70800.0,88.7336,88.7912,88.4548,88.4548,70800.0
2013-08-01 09:35:00,92.01,92.27,91.98,92.22,18900.0,88.4356,88.6855,88.4068,88.6374,18900.0
2013-08-01 09:40:00,92.17,92.24,91.99,92.15,24600.0,88.5894,88.6567,88.4164,88.5702,24600.0
2013-08-01 09:45:00,92.15,92.34,92.14,92.2,21500.0,88.5702,88.7528,88.5606,88.6182,21500.0
2013-08-01 09:50:00,92.23,92.49,92.21,92.42,28000.0,88.6471,88.897,88.6278,88.8297,28000.0
2013-08-01 09:55:00,92.43,92.48,92.32,92.33,14700.0,88.8393,88.8873,88.7336,88.7432,14700.0
2013-08-01 10:00:00,92.33,92.72,92.33,92.7,35400.0,88.7432,89.118,88.7432,89.0988,35400.0
2013-08-01 10:05:00,92.67,92.7,92.34,92.34,33900.0,89.07,89.0988,88.7528,88.7528,33900.0
2013-08-01 10:10:00,92.35,92.36,92.29,92.35,8600.0,88.7624,88.772,88.7047,88.7624,8600.0
2013-08-01 10:15:00,92.31,92.34,92.19,92.19,9600.0,88.724,88.7528,88.6086,88.6086,9600.0
2013-08-01 10:20:00,92.17,92.18,92.07,92.16,29800.0,88.5894,88.599,88.4933,88.5798,29800.0
2013-08-01 10:25:00,92.17,92.2,92.16,92.19,22500.0,88.5894,88.6182,88.5798,88.6086,22500.0
2013-08-01 10:30:00,92.19,92.21,92.1,92.15,18200.0,88.6086,88.6278,88.5221,88.5702,18200.0
2013-08-01 10:35:00,92.14,92.2,92.14,92.2,11700.0,88.5606,88.6182,88.5606,88.6182,11700.0
2013-08-01 10:40:00,92.19,92.25,92.18,92.18,12400.0,88.6086,88.6663,88.599,88.599,12400.0
2013-08-01 10:45:00,92.22,92.23,92.18,92.21,10600.0,88.6374,88.6471,88.599,88.6278,10600.0
2013-08-01 10:50:00,92.22,92.23,92.16,92.17,9600.0,88.6374,88.6471,88.5798,88.5894,9600.0
2013-08-01 10:55:00,92.17,92.21,92.17,92.2,14900.0,88.5894,88.6278,88.5894,88.6182,14900.0
2013-08-01 11:00:00,92.2,92.2,92.12,92.2,16300.0,88.6182,88.6182,88.5413,88.6182,16300.0
2013-08-01 11:05:00,92.2,92.2,92.16,92.17,9200.0,88.6182,88.6182,88.5798,88.5894,9200.0
2013-08-01 11:10:00,92.17,92.2,92.15,92.2,19300.0,88.5894,88.6182,88.5702,88.6182,19300.0
2013-08-01 11:15:00,92.2,92.25,92.16,92.17,10100.0,88.6182,88.6663,88.5798,88.5894,10100.0
2013-08-01 11:20:00,92.17,92.19,92.14,92.19,4300.0,88.5894,88.6086,88.5606,88.6086,4300.0
2013-08-01 11:25:00,92.18,92.2,92.18,92.19,7400.0,88.599,88.6182,88.599,88.6086,7400.0
2013-08-01 11:30:00,92.18,92.22,92.16,92.22,10800.0,88.599,88.6374,88.5798,88.6374,10800.0
2013-08-01 11:35:00,92.21,92.22,92.16,92.18,19900.0,88.6278,88.6374,88.5798,88.599,19900.0
2013-08-01 11:40:00,92.2,92.2,92.14,92.17,10000.0,88.6182,88.6182,88.5606,88.5894,10000.0
2013-08-01 11:45:00,92.16,92.29,92.16,92.25,10400.0,88.5798,88.7047,88.5798,88.6663,10400.0
2013-08-01 11:50:00,92.24,92.26,92.13,92.14,8500.0,88.6567,88.6759,88.5509,88.5606,8500.0
2013-08-01 11:55:00,92.15,92.22,92.12,92.13,10100.0,88.5702,88.6374,88.5413,88.5509,10100.0
2013-08-01 12:00:00,92.11,92.13,92.08,92.11,14000.0,88.5317,88.5509,88.5029,88.5317,14000.0
2013-08-01 12:05:00,92.12,92.13,92.0,92.03,16400.0,88.5413,88.5509,88.426,88.4548,16400.0
2013-08-01 12:10:00,92.03,92.03,91.85,91.88,11800.0,88.4548,88.4548,88.2818,88.3107,11800.0
2013-08-01 12:15:00,91.87,91.99,91.85,91.99,19400.0,88.301,88.4164,88.2818,88.4164,19400.0
2013-08-01 12:20:00,91.97,92.02,91.94,91.96,6700.0,88.3972,88.4452,88.3683,88.3875,6700.0
2013-08-01 12:25:00,91.93,91.96,91.88,91.88,9200.0,88.3587,88.3875,88.3107,88.3107,9200.0
2013-08-01 12:30:00,91.9,91.94,91.9,91.93,11300.0,88.3299,88.3683,88.3299,88.3587,11300.0
2013-08-01 12:35:00,91.92,91.93,91.9,91.93,5300.0,88.3491,88.3587,88.3299,88.3587,5300.0
2013-08-01 12:40:00,91.95,92.05,91.95,92.05,8000.0,88.3779,88.4741,88.3779,88.4741,8000.0
2013-08-01 12:45:00,92.04,92.05,91.97,91.98,15800.0,88.4644,88.4741,88.3972,88.4068,15800.0
2013-08-01 12:50:00,91.99,92.02,91.93,91.93,21800.0,88.4164,88.4452,88.3587,88.3587,21800.0
2013-08-01 12:55:00,91.94,91.95,91.85,91.91,13400.0,88.3683,88.3779,88.2818,88.3395,13400.0
2013-08-01 13:00:00,91.9,91.99,91.86,91.93,10800.0,88.3299,88.4164,88.2914,88.3587,10800.0
2013-08-01 13:05:00,91.91,91.91,91.82,91.86,11500.0,88.3395,88.3395,88.253,88.2914,11500.0
2013-08-01 13:10:00,91.86,91.92,91.86,91.92,16000.0,88.2914,88.3491,88.2914,88.3491,16000.0
2013-08-01 13:15:00,91.92,91.96,91.92,91.93,5400.0,88.3491,88.3875,88.3491,88.3587,5400.0
2013-08-01 13:20:00,91.93,91.97,91.92,91.92,9100.0,88.3587,88.3972,88.3491,88.3491,9100.0
2013-08-01 13:25:00,91.92,91.95,91.89,91.9,3500.0,88.3491,88.3779,88.3203,88.3299,3500.0
2013-08-01 13:30:00,91.89,91.91,91.87,91.9,23900.0,88.3203,88.3395,88.301,88.3299,23900.0
2013-08-01 13:35:00,91.9,91.92,91.86,91.87,10100.0,88.3299,88.3491,88.2914,88.301,10100.0
2013-08-01 13:40:00,91.88,91.89,91.82,91.89,10800.0,88.3107,88.3203,88.253,88.3203,10800.0
2013-08-01 13:45:00,91.88,91.89,91.83,91.85,6700.0,88.3107,88.3203,88.2626,88.2818,6700.0
2013-08-01 13:50:00,91.84,91.86,91.79,91.81,12400.0,88.2722,88.2914,88.2242,88.2434,12400.0
2013-08-01 13:55:00,91.82,91.9,91.8,91.89,13300.0,88.253,88.3299,88.2338,88.3203,13300.0
2013-08-01 14:00:00,91.89,92.0,91.88,91.92,16600.0,88.3203,88.426,88.3107,88.3491,16600.0
2013-08-01 14:05:00,91.93,91.97,91.93,91.97,11600.0,88.3587,88.3972,88.3587,88.3972,11600.0
2013-08-01 14:10:00,91.98,92.0,91.97,91.97,6700.0,88.4068,88.426,88.3972,88.3972,6700.0
2013-08-01 14:15:00,91.98,91.98,91.94,91.97,11000.0,88.4068,88.4068,88.3683,88.3972,11000.0
2013-08-01 14:20:00,91.98,92.06,91.97,92.02,15200.0,88.4068,88.4837,88.3972,88.4452,15200.0
2013-08-01 14:25:00,92.04,92.13,92.01,92.11,18300.0,88.4644,88.5509,88.4356,88.5317,18300.0
2013-08-01 14:30:00,92.13,92.14,91.97,91.97,23200.0,88.5509,88.5606,88.3972,88.3972,23200.0
2013-08-01 14:35:00,91.97,92.04,91.97,92.04,8400.0,88.3972,88.4644,88.3972,88.4644,8400.0
2013-08-01 14:40:00,92.04,92.08,92.03,92.05,8300.0,88.4644,88.5029,88.4548,88.4741,8300.0
2013-08-01 14:45:00,92.04,92.06,92.0,92.01,19000.0,88.4644,88.4837,88.426,88.4356,19000.0
2013-08-01 14:50:00,92.0,92.08,92.0,92.05,10400.0,88.426,88.5029,88.426,88.4741,10400.0
2013-08-01 14:55:00,92.05,92.06,92.02,92.02,17400.0,88.4741,88.4837,88.4452,88.4452,17400.0
2013-08-01 15:00:00,92.02,92.05,92.02,92.04,8400.0,88.4452,88.4741,88.4452,88.4644,8400.0
2013-08-01 15:05:00,92.04,92.04,91.95,91.98,18800.0,88.4644,88.4644,88.3779,88.4068,18800.0
2013-08-01 15:10:00,91.98,92.06,91.98,92.05,16100.0,88.4068,88.4837,88.4068,88.4741,16100.0
2013-08-01 15:15:00,92.05,92.06,92.0,92.04,24000.0,88.4741,88.4837,88.426,88.4644,24000.0
2013-08-01 15:20:00,92.03,92.03,91.97,92.01,21200.0,88.4548,88.4548,88.3972,88.4356,21200.0
2013-08-01 15:25:00,92.01,92.08,92.0,92.08,15500.0,88.4356,88.5029,88.426,88.5029,15500.0
2013-08-01 15:30:00,92.07,92.19,92.07,92.16,26800.0,88.4933,88.6086,88.4933,88.5798,26800.0
2013-08-01 15:35:00,92.14,92.23,92.14,92.2,17300.0,88.5606,88.6471,88.5606,88.6182,17300.0
2013-08-01 15:40:00,92.21,92.25,92.18,92.2,24800.0,88.6278,88.6663,88.599,88.6182,24800.0
2013-08-01 15:45:00,92.2,92.22,92.11,92.14,30800.0,88.6182,88.6374,88.5317,88.5606,30800.0
2013-08-01 15:50:00,92.14,92.17,92.0,92.03,51600.0,88.5606,88.5894,88.426,88.4548,51600.0
2013-08-01 15:55:00,92.03,92.05,92.0,92.03,90100.0,88.4548,88.4741,88.426,88.4548,90100.0
2013-08-02 09:30:00,91.71,91.87,91.53,91.75,28600.0,88.1473,88.301,87.9743,88.1857,28600.0
2013-08-02 09:35:00,91.81,91.81,91.58,91.77,21300.0,88.2434,88.2434,88.0223,88.2049,21300.0
2013-08-02 09:40:00,91.75,91.82,91.72,91.82,17100.0,88.1857,88.253,88.1569,88.253,17100.0
2013-08-02 09:45:00,91.87,91.99,91.76,91.76,9500.0,88.301,88.4164,88.1953,88.1953,9500.0
2013-08-02 09:50:00,91.75,92.0,91.75,92.0,11000.0,88.1857,88.426,88.1857,88.426,11000.0
2013-08-02 09:55:00,91.97,92.0,91.81,91.84,14800.0,88.3972,88.426,88.2434,88.2722,14800.0
2013-08-02 10:00:00,91.83,91.92,91.75,91.79,29900.0,88.2626,88.3491,88.1857,88.2242,29900.0
2013-08-02 10:05:00,91.81,91.87,91.79,91.87,19900.0,88.2434,88.301,88.2242,88.301,19900.0
2013-08-02 10:10:00,91.89,91.96,91.82,91.92,18300.0,88.3203,88.3875,88.253,88.3491,18300.0
2013-08-02 10:15:00,91.92,92.0,91.86,92.0,19300.0,88.3491,88.426,88.2914,88.426,19300.0
2013-08-02 10:20:00,91.98,92.0,91.85,91.91,17400.0,88.4068,88.426,88.2818,88.3395,17400.0
2013-08-02 10:25:00,91.91,92.0,91.91,92.0,7200.0,88.3395,88.426,88.3395,88.426,7200.0
2013-08-02 10:30:00,92.0,92.0,91.9,91.9,5800.0,88.426,88.426,88.3299,88.3299,5800.0
2013-08-02 10:35:00,91.9,91.98,91.88,91.89,6600.0,88.3299,88.4068,88.3107,88.3203,6600.0
2013-08-02 10:40:00,91.88,91.89,91.81,91.84,20600.0,88.3107,88.3203,88.2434,88.2722,20600.0
2013-08-02 10:45:00,91.85,91.89,91.7,91.71,22000.0,88.2818,88.3203,88.1376,88.1473,22000.0
2013-08-02 10:50:00,91.75,91.79,91.72,91.72,22400.0,88.1857,88.2242,88.1569,88.1569,22400.0
2013-08-02 10:55:00,91.77,91.77,91.63,91.63,5700.0,88.2049,88.2049,88.0704,88.0704,5700.0
2013-08-02 11:00:00,91.66,91.78,91.66,91.68,7200.0,88.0992,88.2145,88.0992,88.1184,7200.0
2013-08-02 11:05:00,91.68,91.75,91.64,91.64,8100.0,88.1184,88.1857,88.08,88.08,8100.0
2013-08-02 11:10:00,91.66,91.73,91.66,91.69,26200.0,88.0992,88.1665,88.0992,88.128,26200.0
2013-08-02 11:15:00,91.69,91.8,91.67,91.75,16400.0,88.128,88.2338,88.1088,88.1857,16400.0
2013-08-02 11:20:00,91.75,91.82,91.73,91.73,16900.0,88.1857,88.253,88.1665,88.1665,16900.0
2013-08-02 11:25:00,91.72,91.78,91.71,91.71,13600.0,88.1569,88.2145,88.1473,88.1473,13600.0
2013-08-02 11:30:00,91.71,91.86,91.71,91.85,8400.0,88.1473,88.2914,88.1473,88.2818,8400.0
2013-08-02 11:35:00,91.85,91.9,91.85,91.86,6600.0,88.2818,88.3299,88.2818,88.2914,6600.0
2013-08-02 11:40:00,91.85,91.9,91.76,91.82,43900.0,88.2818,88.3299,88.1953,88.253,43900.0
2013-08-02 11:45:00,91.81,91.85,91.79,91.82,7900.0,88.2434,88.2818,88.2242,88.253,7900.0
2013-08-02 11:50:00,91.83,91.83,91.77,91.81,3200.0,88.2626,88.2626,88.2049,88.2434,3200.0
2013-08-02 11:55:00,91.82,91.83,91.78,91.79,6400.0,88.253,88.2626,88.2145,88.2242,6400.0
2013-08-02 12:00:00,91.78,91.87,91.78,91.87,8000.0,88.2145,88.301,88.2145,88.301,8000.0
2013-08-02 12:05:00,91.83,91.88,91.8,91.86,5600.0,88.2626,88.3107,88.2338,88.2914,5600.0
2013-08-02 12:10:00,91.84,91.85,91.82,91.85,4400.0,88.2722,88.2818,88.253,88.2818,4400.0
2013-08-02 12:15:00,91.88,91.88,91.82,91.82,5500.0,88.3107,88.3107,88.253,88.253,5500.0
2013-08-02 12:20:00,91.82,91.88,91.8,91.85,19800.0,88.253,88.3107,88.2338,88.2818,19800.0
2013-08-02 12:25:00,91.84,91.86,91.81,91.83,9000.0,88.2722,88.2914,88.2434,88.2626,9000.0
2013-08-02 12:30:00,91.82,91.9,91.81,91.9,5600.0,88.253,88.3299,88.2434,88.3299,5600.0
2013-08-02 12:35:00,91.91,91.94,91.84,91.94,9800.0,88.3395,88.3683,88.2722,88.3683,9800.0
2013-08-02 12:40:00,91.92,92.0,91.92,91.99,17500.0,88.3491,88.426,88.3491,88.4164,17500.0
2013-08-02 12:45:00,92.0,92.0,91.88,91.91,24700.0,88.426,88.426,88.3107,88.3395,24700.0
2013-08-02 12:50:00,91.91,91.95,91.86,91.88,9300.0,88.3395,88.3779,88.2914,88.3107,9300.0
2013-08-02 12:55:00,91.86,91.86,91.76,91.82,12000.0,88.2914,88.2914,88.1953,88.253,12000.0
2013-08-02 13:00:00,91.81,91.83,91.8,91.81,4900.0,88.2434,88.2626,88.2338,88.2434,4900.0
2013-08-02 13:05:00,91.8,91.84,91.77,91.84,4800.0,88.2338,88.2722,88.2049,88.2722,4800.0
2013-08-02 13:10:00,91.84,91.97,91.84,91.95,27600.0,88.2722,88.3972,88.2722,88.3779,27600.0
2013-08-02 13:15:00,91.93,92.0,91.91,91.93,6600.0,88.3587,88.426,88.3395,88.3587,6600.0
2013-08-02 13:20:00,91.91,91.96,91.9,91.94,4200.0,88.3395,88.3875,88.3299,88.3683,4200.0
2013-08-02 13:25:00,91.99,92.0,91.88,91.89,8000.0,88.4164,88.426,88.3107,88.3203,8000.0
2013-08-02 13:30:00,91.88,91.89,91.83,91.83,4800.0,88.3107,88.3203,88.2626,88.2626,4800.0
2013-08-02 13:35:00,91.83,91.85,91.78,91.78,8300.0,88.2626,88.2818,88.2145,88.2145,8300.0
2013-08-02 13:40:00,91.78,91.79,91.72,91.77,6000.0,88.2145,88.2242,88.1569,88.2049,6000.0
2013-08-02 13:45:00,91.76,91.86,91.76,91.86,5500.0,88.1953,88.2914,88.1953,88.2914,5500.0
2013-08-02 13:50:00,91.84,91.9,91.82,91.83,5500.0,88.2722,88.3299,88.253,88.2626,5500.0
2013-08-02 13:55:00,91.82,91.82,91.72,91.76,9000.0,88.253,88.253,88.1569,88.1953,9000.0
2013-08-02 14:00:00,91.76,91.79,91.73,91.77,6800.0,88.1953,88.2242,88.1665,88.2049,6800.0
2013-08-02 14:05:00,91.76,91.81,91.75,91.77,4300.0,88.1953,88.2434,88.1857,88.2049,4300.0
2013-08-02 14:10:00,91.77,91.8,91.72,91.78,18100.0,88.2049,88.2338,88.1569,88.2145,18100.0
2013-08-02 14:15:00,91.76,91.81,91.75,91.76,10400.0,88.1953,88.2434,88.1857,88.1953,10400.0
2013-08-02 14:20:00,91.75,91.78,91.74,91.74,18900.0,88.1857,88.2145,88.1761,88.1761,18900.0
2013-08-02 14:25:00,91.75,91.78,91.72,91.76,9300.0,88.1857,88.2145,88.1569,88.1953,9300.0
2013-08-02 14:30:00,91.76,91.77,91.75,91.75,4000.0,88.1953,88.2049,88.1857,88.1857,4000.0
2013-08-02 14:35:00,91.75,91.84,91.75,91.82,16900.0,88.1857,88.2722,88.1857,88.253,16900.0
2013-08-02 14:40:00,91.84,91.92,91.84,91.87,25400.0,88.2722,88.3491,88.2722,88.301,25400.0
2013-08-02 14:45:00,91.86,91.89,91.77,91.79,19700.0,88.2914,88.3203,88.2049,88.2242,19700.0
2013-08-02 14:50:00,91.78,91.84,91.78,91.83,6000.0,88.2145,88.2722,88.2145,88.2626,6000.0
2013-08-02 14:55:00,91.82,91.87,91.82,91.86,5200.0,88.253,88.301,88.253,88.2914,5200.0
2013-08-02 15:00:00,91.86,91.89,91.79,91.84,7100.0,88.2914,88.3203,88.2242,88.2722,7100.0
2013-08-02 15:05:00,91.83,91.87,91.79,91.86,6500.0,88.2626,88.301,88.2242,88.2914,6500.0
2013-08-02 15:10:00,91.86,91.92,91.85,91.9,10500.0,88.2914,88.3491,88.2818,88.3299,10500.0
2013-08-02 15:15:00,91.89,91.89,91.85,91.86,12800.0,88.3203,88.3203,88.2818,88.2914,12800.0
2013-08-02 15:20:00,91.85,91.86,91.82,91.84,6100.0,88.2818,88.2914,88.253,88.2722,6100.0
2013-08-02 15:25:00,91.82,91.9,91.82,91.87,13600.0,88.253,88.3299,88.253,88.301,13600.0
2013-08-02 15:30:00,91.86,91.86,91.81,91.84,12200.0,88.2914,88.2914,88.2434,88.2722,12200.0
2013-08-02 15:35:00,91.84,91.88,91.79,91.81,13900.0,88.2722,88.3107,88.2242,88.2434,13900.0
2013-08-02 15:40:00,91.8,91.83,91.77,91.79,19900.0,88.2338,88.2626,88.2049,88.2242,19900.0
2013-08-02 15:45:00,91.81,91.86,91.78,91.82,31600.0,88.2434,88.2914,88.2145,88.253,31600.0
2013-08-02 15:50:00,91.83,91.86,91.75,91.82,31000.0,88.2626,88.2914,88.1857,88.253,31000.0
2013-08-02 15:55:00,91.82,91.84,91.76,91.83,58300.0,88.253,88.2722,88.1953,88.2626,58300.0
2013-08-05 09:30:00,91.58,91.71,91.54,91.64,31000.0,88.0223,88.1473,87.9839,88.08,31000.0
2013-08-05 09:35:00,91.64,91.64,91.54,91.63,14200.0,88.08,88.08,87.9839,88.0704,14200.0
2013-08-05 09:40:00,91.63,91.77,91.55,91.55,14800.0,88.0704,88.2049,87.9935,87.9935,14800.0
2013-08-05 09:45:00,91.56,91.77,91.55,91.66,9600.0,88.0031,88.2049,87.9935,88.0992,9600.0
2013-08-05 09:50:00,91.66,91.85,91.61,91.84,14000.0,88.0992,88.2818,88.0511,88.2722,14000.0
2013-08-05 09:55:00,91.86,91.86,91.78,91.81,5500.0,88.2914,88.2914,88.2145,88.2434,5500.0
2013-08-05 10:00:00,91.84,91.97,91.75,91.75,11400.0,88.2722,88.3972,88.1857,88.1857,11400.0
2013-08-05 10:05:00,91.79,91.81,91.72,91.73,13400.0,88.2242,88.2434,88.1569,88.1665,13400.0
2013-08-05 10:10:00,91.73,91.84,91.73,91.76,10800.0,88.1665,88.2722,88.1665,88.1953,10800.0
2013-08-05 10:15:00,91.77,91.84,91.7,91.8,17900.0,88.2049,88.2722,88.1376,88.2338,17900.0
2013-08-05 10:20:00,91.77,91.81,91.69,91.75,16900.0,88.2049,88.2434,88.128,88.1857,16900.0
2013-08-05 10:25:00,91.75,91.8,91.69,91.8,10900.0,88.1857,88.2338,88.128,88.2338,10900.0
2013-08-05 10:30:00,91.82,91.97,91.82,91.97,5500.0,88.253,88.3972,88.253,88.3972,5500.0
2013-08-05 10:35:00,91.96,91.97,91.92,91.92,8300.0,88.3875,88.3972,88.3491,88.3491,8300.0
2013-08-05 10:40:00,91.93,92.13,91.92,92.08,31400.0,88.3587,88.5509,88.3491,88.5029,31400.0
2013-08-05 10:45:00,92.08,92.14,92.01,92.07,22300.0,88.5029,88.5606,88.4356,88.4933,22300.0
2013-08-05 10:50:00,92.06,92.06,91.97,91.99,10700.0,88.4837,88.4837,88.3972,88.4164,10700.0
2013-08-05 10:55:00,92.0,92.0,91.86,91.89,12400.0,88.426,88.426,88.2914,88.3203,12400.0
2013-08-05 11:00:00,91.86,91.94,91.86,91.92,13900.0,88.2914,88.3683,88.2914,88.3491,13900.0
2013-08-05 11:05:00,91.92,91.99,91.89,91.98,8800.0,88.3491,88.4164,88.3203,88.4068,8800.0
2013-08-05 11:10:00,91.96,91.97,91.93,91.96,8700.0,88.3875,88.3972,88.3587,88.3875,8700.0
2013-08-05 11:15:00,91.94,92.02,91.91,91.93,32000.0,88.3683,88.4452,88.3395,88.3587,32000.0
2013-08-05 11:20:00,91.92,91.92,91.87,91.88,8300.0,88.3491,88.3491,88.301,88.3107,8300.0
2013-08-05 11:25:00,91.88,91.91,91.87,91.88,5400.0,88.3107,88.3395,88.301,88.3107,5400.0
2013-08-05 11:30:00,91.87,91.87,91.77,91.81,7200.0,88.301,88.301,88.2049,88.2434,7200.0
2013-08-05 11:35:00,91.81,91.85,91.77,91.82,9200.0,88.2434,88.2818,88.2049,88.253,9200.0
2013-08-05 11:40:00,91.82,91.85,91.81,91.83,7700.0,88.253,88.2818,88.2434,88.2626,7700.0
2013-08-05 11:45:00,91.84,91.84,91.76,91.83,3900.0,88.2722,88.2722,88.1953,88.2626,3900.0
2013-08-05 11:50:00,91.82,91.85,91.82,91.85,6600.0,88.253,88.2818,88.253,88.2818,6600.0
2013-08-05 11:55:00,91.85,91.85,91.82,91.85,10100.0,88.2818,88.2818,88.253,88.2818,10100.0
2013-08-05 12:00:00,91.85,91.86,91.82,91.84,24600.0,88.2818,88.2914,88.253,88.2722,24600.0
2013-08-05 12:05:00,91.84,91.89,91.82,91.89,8200.0,88.2722,88.3203,88.253,88.3203,8200.0
2013-08-05 12:10:00,91.89,91.91,91.88,91.9,3900.0,88.3203,88.3395,88.3107,88.3299,3900.0
2013-08-05 12:15:00,91.9,91.95,91.88,91.93,4900.0,88.3299,88.3779,88.3107,88.3587,4900.0
2013-08-05 12:20:00,91.93,91.96,91.92,91.93,5000.0,88.3587,88.3875,88.3491,88.3587,5000.0
2013-08-05 12:25:00,91.94,91.98,91.93,91.95,17700.0,88.3683,88.4068,88.3587,88.3779,17700.0
2013-08-05 12:30:00,91.95,91.98,91.94,91.94,10100.0,88.3779,88.4068,88.3683,88.3683,10100.0
2013-08-05 12:35:00,91.94,91.98,91.92,91.95,46800.0,88.3683,88.4068,88.3491,88.3779,46800.0
2013-08-05 12:40:00,91.96,91.96,91.87,91.89,17600.0,88.3875,88.3875,88.301,88.3203,17600.0
2013-08-05 12:45:00,91.87,91.89,91.86,91.89,15600.0,88.301,88.3203,88.2914,88.3203,15600.0
2013-08-05 12:50:00,91.89,91.9,91.81,91.83,17400.0,88.3203,88.3299,88.2434,88.2626,17400.0
2013-08-05 12:55:00,91.83,91.93,91.83,91.92,24300.0,88.2626,88.3587,88.2626,88.3491,24300.0
2013-08-05 13:00:00,91.91,91.94,91.91,91.93,12900.0,88.3395,88.3683,88.3395,88.3587,12900.0
2013-08-05 13:05:00,91.92,91.94,91.89,91.91,34900.0,88.3491,88.3683,88.3203,88.3395,34900.0
2013-08-05 13:10:00,91.91,91.96,91.91,91.96,20300.0,88.3395,88.3875,88.3395,88.3875,20300.0
2013-08-05 13:15:00,91.96,92.02,91.96,92.0,12700.0,88.3875,88.4452,88.3875,88.426,12700.0
2013-08-05 13:20:00,92.0,92.08,92.0,92.08,9400.0,88.426,88.5029,88.426,88.5029,9400.0
2013-08-05 13:25:00,92.08,92.15,92.08,92.13,10700.0,88.5029,88.5702,88.5029,88.5509,10700.0
2013-08-05 13:30:00,92.12,92.14,92.06,92.12,20600.0,88.5413,88.5606,88.4837,88.5413,20600.0
2013-08-05 13:35:00,92.11,92.15,92.08,92.1,12300.0,88.5317,88.5702,88.5029,88.5221,12300.0
2013-08-05 13:40:00,92.1,92.14,92.09,92.12,10700.0,88.5221,88.5606,88.5125,88.5413,10700.0
2013-08-05 13:45:00,92.13,92.14,92.11,92.13,9100.0,88.5509,88.5606,88.5317,88.5509,9100.0
2013-08-05 13:50:00,92.14,92.15,92.12,92.14,11700.0,88.5606,88.5702,88.5413,88.5606,11700.0
2013-08-05 13:55:00,92.14,92.21,92.12,92.17,24600.0,88.5606,88.6278,88.5413,88.5894,24600.0
2013-08-05 14:00:00,92.16,92.16,92.04,92.12,19200.0,88.5798,88.5798,88.4644,88.5413,19200.0
2013-08-05 14:05:00,92.12,92.17,92.12,92.13,17900.0,88.5413,88.5894,88.5413,88.5509,17900.0
2013-08-05 14:10:00,92.11,92.13,92.11,92.12,10700.0,88.5317,88.5509,88.5317,88.5413,10700.0
2013-08-05 14:15:00,92.11,92.16,92.09,92.15,30200.0,88.5317,88.5798,88.5125,88.5702,30200.0
2013-08-05 14:20:00,92.16,92.18,92.11,92.13,12500.0,88.5798,88.599,88.5317,88.5509,12500.0
2013-08-05 14:25:00,92.14,92.19,92.09,92.19,26200.0,88.5606,88.6086,88.5125,88.6086,26200.0
2013-08-05 14:30:00,92.16,92.2,92.16,92.18,14300.0,88.5798,88.6182,88.5798,88.599,14300.0
2013-08-05 14:35:00,92.19,92.23,92.17,92.23,18100.0,88.6086,88.6471,88.5894,88.6471,18100.0
2013-08-05 14:40:00,92.23,92.25,92.19,92.23,28300.0,88.6471,88.6663,88.6086,88.6471,28300.0
2013-08-05 14:45:00,92.23,92.24,92.2,92.23,21800.0,88.6471,88.6567,88.6182,88.6471,21800.0
2013-08-05 14:50:00,92.23,92.25,92.2,92.23,12800.0,88.6471,88.6663,88.6182,88.6471,12800.0
2013-08-05 14:55:00,92.25,92.3,92.21,92.28,35500.0,88.6663,88.7143,88.6278,88.6951,35500.0
2013-08-05 15:00:00,92.28,92.28,92.18,92.19,10700.0,88.6951,88.6951,88.599,88.6086,10700.0
2013-08-05 15:05:00,92.19,92.2,92.15,92.16,15500.0,88.6086,88.6182,88.5702,88.5798,15500.0
2013-08-05 15:10:00,92.15,92.16,92.13,92.15,13600.0,88.5702,88.5798,88.5509,88.5702,13600.0
2013-08-05 15:15:00,92.15,92.19,92.13,92.19,48600.0,88.5702,88.6086,88.5509,88.6086,48600.0
2013-08-05 15:20:00,92.18,92.19,92.11,92.14,19700.0,88.599,88.6086,88.5317,88.5606,19700.0
2013-08-05 15:25:00,92.13,92.14,92.09,92.12,14100.0,88.5509,88.5606,88.5125,88.5413,14100.0
2013-08-05 15:30:00,92.13,92.2,92.12,92.2,31400.0,88.5509,88.6182,88.5413,88.6182,31400.0
2013-08-05 15:35:00,92.21,92.24,92.17,92.18,24000.0,88.6278,88.6567,88.5894,88.599,24000.0
2013-08-05 15:40:00,92.18,92.22,92.11,92.12,27000.0,88.599,88.6374,88.5317,88.5413,27000.0
2013-08-05 15:45:00,92.12,92.15,92.07,92.09,46000.0,88.5413,88.5702,88.4933,88.5125,46000.0
2013-08-05 15:50:00,92.09,92.13,91.98,91.98,26500.0,88.5125,88.5509,88.4068,88.4068,26500.0
2013-08-05 15:55:00,91.98,92.09,91.97,92.06,86900.0,88.4068,88.5125,88.3972,88.4837,86900.0
2013-08-06 09:30:00,92.0,92.0,91.83,92.0,32200.0,88.426,88.426,88.2626,88.426,32200.0
2013-08-06 09:35:00,91.98,92.12,91.92,91.92,12900.0,88.4068,88.5413,88.3491,88.3491,12900.0
2013-08-06 09:40:00,91.92,91.94,91.87,91.89,6600.0,88.3491,88.3683,88.301,88.3203,6600.0
2013-08-06 09:45:00,91.93,91.98,91.79,91.9,26500.0,88.3587,88.4068,88.2242,88.3299,26500.0
2013-08-06 09:50:00,91.9,91.92,91.78,91.86,36400.0,88.3299,88.3491,88.2145,88.2914,36400.0
2013-08-06 09:55:00,91.85,92.05,91.85,91.9,13600.0,88.2818,88.4741,88.2818,88.3299,13600.0
2013-08-06 10:00:00,91.9,92.01,91.89,91.96,16100.0,88.3299,88.4356,88.3203,88.3875,16100.0
2013-08-06 10:05:00,91.98,92.06,91.93,92.01,30700.0,88.4068,88.4837,88.3587,88.4356,30700.0
2013-08-06 10:10:00,92.0,92.02,91.89,92.02,9300.0,88.426,88.4452,88.3203,88.4452,9300.0
2013-08-06 10:15:00,92.02,92.17,91.97,92.17,13800.0,88.4452,88.5894,88.3972,88.5894,13800.0
2013-08-06 10:20:00,92.14,92.21,92.13,92.19,9900.0,88.5606,88.6278,88.5509,88.6086,9900.0
2013-08-06 10:25:00,92.2,92.27,92.09,92.09,11500.0,88.6182,88.6855,88.5125,88.5125,11500.0
2013-08-06 10:30:00,92.07,92.07,91.76,91.79,19600.0,88.4933,88.4933,88.1953,88.2242,19600.0
2013-08-06 10:35:00,91.81,91.95,91.8,91.87,9200.0,88.2434,88.3779,88.2338,88.301,9200.0
2013-08-06 10:40:00,91.86,91.97,91.81,91.95,6800.0,88.2914,88.3972,88.2434,88.3779,6800.0
2013-08-06 10:45:00,91.97,91.99,91.87,91.87,37300.0,88.3972,88.4164,88.301,88.301,37300.0
2013-08-06 10:50:00,91.87,91.87,91.62,91.66,15700.0,88.301,88.301,88.0608,88.0992,15700.0
2013-08-06 10:55:00,91.67,91.77,91.67,91.68,11400.0,88.1088,88.2049,88.1088,88.1184,11400.0
2013-08-06 11:00:00,91.67,91.8,91.65,91.79,10100.0,88.1088,88.2338,88.0896,88.2242,10100.0
2013-08-06 11:05:00,91.8,91.85,91.75,91.81,28100.0,88.2338,88.2818,88.1857,88.2434,28100.0
2013-08-06 11:10:00,91.79,91.93,91.79,91.91,24400.0,88.2242,88.3587,88.2242,88.3395,24400.0
2013-08-06 11:15:00,91.9,91.94,91.85,91.85,21500.0,88.3299,88.3683,88.2818,88.2818,21500.0
2013-08-06 11:20:00,91.86,91.93,91.85,91.89,17000.0,88.2914,88.3587,88.2818,88.3203,17000.0
2013-08-06 11:25:00,91.89,91.98,91.89,91.96,5400.0,88.3203,88.4068,88.3203,88.3875,5400.0
2013-08-06 11:30:00,91.99,92.11,91.98,92.08,10300.0,88.4164,88.5317,88.4068,88.5029,10300.0
2013-08-06 11:35:00,92.06,92.12,92.04,92.12,6000.0,88.4837,88.5413,88.4644,88.5413,6000.0
2013-08-06 11:40:00,92.12,92.17,92.09,92.14,28100.0,88.5413,88.5894,88.5125,88.5606,28100.0
2013-08-06 11:45:00,92.12,92.16,92.06,92.07,11600.0,88.5413,88.5798,88.4837,88.4933,11600.0
2013-08-06 11:50:00,92.09,92.1,92.05,92.05,4400.0,88.5125,88.5221,88.4741,88.4741,4400.0
2013-08-06 11:55:00,92.09,92.1,92.06,92.06,5400.0,88.5125,88.5221,88.4837,88.4837,5400.0
2013-08-06 12:00:00,92.06,92.1,91.98,92.0,7900.0,88.4837,88.5221,88.4068,88.426,7900.0
2013-08-06 12:05:00,91.99,91.99,91.86,91.96,29600.0,88.4164,88.4164,88.2914,88.3875,29600.0
2013-08-06 12:10:00,91.97,91.97,91.87,91.87,16500.0,88.3972,88.3972,88.301,88.301,16500.0
2013-08-06 12:15:00,91.89,91.89,91.84,91.88,12700.0,88.3203,88.3203,88.2722,88.3107,12700.0
2013-08-06 12:20:00,91.88,91.93,91.84,91.9,31800.0,88.3107,88.3587,88.2722,88.3299,31800.0
2013-08-06 12:25:00,91.9,91.93,91.86,91.86,23300.0,88.3299,88.3587,88.2914,88.2914,23300.0
2013-08-06 12:30:00,91.86,91.92,91.84,91.91,45400.0,88.2914,88.3491,88.2722,88.3395,45400.0
2013-08-06 12:35:00,91.91,91.99,91.9,91.96,12000.0,88.3395,88.4164,88.3299,88.3875,12000.0
2013-08-06 12:40:00,91.99,92.14,91.99,92.14,7200.0,88.4164,88.5606,88.4164,88.5606,7200.0
2013-08-06 12:45:00,92.13,92.14,92.01,92.05,9400.0,88.5509,88.5606,88.4356,88.4741,9400.0
2013-08-06 12:50:00,92.05,92.09,92.02,92.03,11000.0,88.4741,88.5125,88.4452,88.4548,11000.0
2013-08-06 12:55:00,92.05,92.1,92.04,92.06,11000.0,88.4741,88.5221,88.4644,88.4837,11000.0
2013-08-06 13:00:00,92.04,92.17,92.04,92.14,16600.0,88.4644,88.5894,88.4644,88.5606,16600.0
2013-08-06 13:05:00,92.13,92.14,92.1,92.12,3400.0,88.5509,88.5606,88.5221,88.5413,3400.0
2013-08-06 13:10:00,92.11,92.11,92.07,92.1,5100.0,88.5317,88.5317,88.4933,88.5221,5100.0
2013-08-06 13:15:00,92.09,92.15,92.08,92.15,9900.0,88.5125,88.5702,88.5029,88.5702,9900.0
2013-08-06 13:20:00,92.15,92.15,92.09,92.09,11800.0,88.5702,88.5702,88.5125,88.5125,11800.0
2013-08-06 13:25:00,92.08,92.13,92.06,92.1,26300.0,88.5029,88.5509,88.4837,88.5221,26300.0
2013-08-06 13:30:00,92.11,92.14,92.1,92.12,11400.0,88.5317,88.5606,88.5221,88.5413,11400.0
2013-08-06 13:35:00,92.1,92.14,92.1,92.11,7800.0,88.5221,88.5606,88.5221,88.5317,7800.0
2013-08-06 13:40:00,92.12,92.12,92.1,92.11,4200.0,88.5413,88.5413,88.5221,88.5317,4200.0
2013-08-06 13:45:00,92.12,92.13,92.06,92.09,11300.0,88.5413,88.5509,88.4837,88.5125,11300.0
2013-08-06 13:50:00,92.09,92.13,92.07,92.12,5300.0,88.5125,88.5509,88.4933,88.5413,5300.0
2013-08-06 13:55:00,92.12,92.18,92.12,92.18,8800.0,88.5413,88.599,88.5413,88.599,8800.0
2013-08-06 14:00:00,92.17,92.22,92.11,92.11,36300.0,88.5894,88.6374,88.5317,88.5317,36300.0
2013-08-06 14:05:00,92.1,92.19,92.09,92.17,5100.0,88.5221,88.6086,88.5125,88.5894,5100.0
2013-08-06 14:10:00,92.17,92.19,92.11,92.15,6300.0,88.5894,88.6086,88.5317,88.5702,6300.0
2013-08-06 14:15:00,92.16,92.16,91.95,91.96,14700.0,88.5798,88.5798,88.3779,88.3875,14700.0
2013-08-06 14:20:00,91.95,91.98,91.91,91.98,8500.0,88.3779,88.4068,88.3395,88.4068,8500.0
2013-08-06 14:25:00,91.98,92.07,91.97,92.0,14000.0,88.4068,88.4933,88.3972,88.426,14000.0
2013-08-06 14:30:00,92.0,92.01,91.95,91.96,9600.0,88.426,88.4356,88.3779,88.3875,9600.0
2013-08-06 14:35:00,91.95,92.01,91.95,91.95,10400.0,88.3779,88.4356,88.3779,88.3779,10400.0
2013-08-06 14:40:00,91.95,91.95,91.82,91.86,15600.0,88.3779,88.3779,88.253,88.2914,15600.0
2013-08-06 14:45:00,91.88,91.92,91.85,91.87,9700.0,88.3107,88.3491,88.2818,88.301,9700.0
2013-08-06 14:50:00,91.87,91.95,91.86,91.93,18900.0,88.301,88.3779,88.2914,88.3587,18900.0
2013-08-06 14:55:00,91.94,91.95,91.85,91.86,10800.0,88.3683,88.3779,88.2818,88.2914,10800.0
2013-08-06 15:00:00,91.87,91.93,91.85,91.92,21200.0,88.301,88.3587,88.2818,88.3491,21200.0
2013-08-06 15:05:00,91.93,91.96,91.89,91.92,8300.0,88.3587,88.3875,88.3203,88.3491,8300.0
2013-08-06 15:10:00,91.91,92.0,91.91,91.97,11400.0,88.3395,88.426,88.3395,88.3972,11400.0
2013-08-06 15:15:00,91.99,92.01,91.95,91.97,7700.0,88.4164,88.4356,88.3779,88.3972,7700.0
2013-08-06 15:20:00,91.97,92.03,91.97,92.01,6200.0,88.3972,88.4548,88.3972,88.4356,6200.0
2013-08-06 15:25:00,92.01,92.11,92.01,92.1,11800.0,88.4356,88.5317,88.4356,88.5221,11800.0
2013-08-06 15:30:00,92.09,92.09,91.98,91.98,16900.0,88.5125,88.5125,88.4068,88.4068,16900.0
2013-08-06 15:35:00,91.97,92.06,91.96,92.06,12400.0,88.3972,88.4837,88.3875,88.4837,12400.0
2013-08-06 15:40:00,92.04,92.1,92.03,92.1,11700.0,88.4644,88.5221,88.4548,88.5221,11700.0
2013-08-06 15:45:00,92.1,92.13,92.08,92.1,15400.0,88.5221,88.5509,88.5029,88.5221,15400.0
2013-08-06 15:50:00,92.1,92.12,92.02,92.03,38500.0,88.5221,88.5413,88.4452,88.4548,38500.0
2013-08-06 15:55:00,92.05,92.09,92.01,92.09,26800.0,88.4741,88.5125,88.4356,88.5125,26800.0
2013-08-07 09:30:00,92.01,92.02,91.5,91.65,27900.0,88.4356,88.4452,87.9454,88.0896,27900.0
2013-08-07 09:35:00,91.71,91.9,91.69,91.84,22800.0,88.1473,88.3299,88.128,88.2722,22800.0
2013-08-07 09:40:00,91.83,91.93,91.83,91.93,20000.0,88.2626,88.3587,88.2626,88.3587,20000.0
2013-08-07 09:45:00,91.93,92.08,91.93,92.08,4800.0,88.3587,88.5029,88.3587,88.5029,4800.0
2013-08-07 09:50:00,92.07,92.08,91.86,91.89,22900.0,88.4933,88.5029,88.2914,88.3203,22900.0
2013-08-07 09:55:00,91.88,91.95,91.81,91.88,24700.0,88.3107,88.3779,88.2434,88.3107,24700.0
2013-08-07 10:00:00,91.86,91.88,91.54,91.59,36100.0,88.2914,88.3107,87.9839,88.0319,36100.0
2013-08-07 10:05:00,91.6,91.62,91.43,91.61,14600.0,88.0415,88.0608,87.8781,88.0511,14600.0
2013-08-07 10:10:00,91.59,91.63,91.52,91.62,16800.0,88.0319,88.0704,87.9646,88.0608,16800.0
2013-08-07 10:15:00,91.62,91.7,91.53,91.66,21100.0,88.0608,88.1376,87.9743,88.0992,21100.0
2013-08-07 10:20:00,91.67,91.77,91.57,91.72,63400.0,88.1088,88.2049,88.0127,88.1569,63400.0
2013-08-07 10:25:00,91.71,91.77,91.63,91.67,26700.0,88.1473,88.2049,88.0704,88.1088,26700.0
2013-08-07 10:30:00,91.67,91.79,91.65,91.75,11000.0,88.1088,88.2242,88.0896,88.1857,11000.0
2013-08-07 10:35:00,91.73,91.8,91.73,91.76,4200.0,88.1665,88.2338,88.1665,88.1953,4200.0
2013-08-07 10:40:00,91.77,91.85,91.77,91.85,14000.0,88.2049,88.2818,88.2049,88.2818,14000.0
2013-08-07 10:45:00,91.89,91.89,91.84,91.86,3900.0,88.3203,88.3203,88.2722,88.2914,3900.0
2013-08-07 10:50:00,91.85,91.91,91.85,91.86,3400.0,88.2818,88.3395,88.2818,88.2914,3400.0
2013-08-07 10:55:00,91.87,91.88,91.81,91.82,15000.0,88.301,88.3107,88.2434,88.253,15000.0
2013-08-07 11:00:00,91.83,91.89,91.73,91.73,12400.0,88.2626,88.3203,88.1665,88.1665,12400.0
2013-08-07 11:05:00,91.74,91.75,91.71,91.75,13800.0,88.1761,88.1857,88.1473,88.1857,13800.0
2013-08-07 11:10:00,91.74,91.88,91.74,91.87,7400.0,88.1761,88.3107,88.1761,88.301,7400.0
2013-08-07 11:15:00,91.87,91.9,91.73,91.76,23100.0,88.301,88.3299,88.1665,88.1953,23100.0
2013-08-07 11:20:00,91.76,91.77,91.73,91.73,9100.0,88.1953,88.2049,88.1665,88.1665,9100.0
2013-08-07 11:25:00,91.74,91.78,91.71,91.73,17000.0,88.1761,88.2145,88.1473,88.1665,17000.0
2013-08-07 11:30:00,91.72,91.77,91.7,91.73,6600.0,88.1569,88.2049,88.1376,88.1665,6600.0
2013-08-07 11:35:00,91.74,91.79,91.7,91.71,21500.0,88.1761,88.2242,88.1376,88.1473,21500.0
2013-08-07 11:40:00,91.72,91.72,91.64,91.64,5700.0,88.1569,88.1569,88.08,88.08,5700.0
2013-08-07 11:45:00,91.63,91.69,91.58,91.67,16700.0,88.0704,88.128,88.0223,88.1088,16700.0
2013-08-07 11:50:00,91.67,91.79,91.66,91.79,12900.0,88.1088,88.2242,88.0992,88.2242,12900.0
2013-08-07 11:55:00,91.83,91.89,91.77,91.89,38200.0,88.2626,88.3203,88.2049,88.3203,38200.0
2013-08-07 12:00:00,91.89,91.92,91.81,91.82,11300.0,88.3203,88.3491,88.2434,88.253,11300.0
2013-08-07 12:05:00,91.82,91.89,91.79,91.81,17000.0,88.253,88.3203,88.2242,88.2434,17000.0
2013-08-07 12:10:00,91.83,91.9,91.83,91.89,9100.0,88.2626,88.3299,88.2626,88.3203,9100.0
2013-08-07 12:15:00,91.88,91.88,91.78,91.87,12200.0,88.3107,88.3107,88.2145,88.301,12200.0
2013-08-07 12:20:00,91.87,91.9,91.8,91.85,23200.0,88.301,88.3299,88.2338,88.2818,23200.0
2013-08-07 12:25:00,91.83,91.83,91.77,91.8,3000.0,88.2626,88.2626,88.2049,88.2338,3000.0
2013-08-07 12:30:00,91.81,91.88,91.81,91.86,10000.0,88.2434,88.3107,88.2434,88.2914,10000.0
2013-08-07 12:35:00,91.86,91.92,91.84,91.87,31700.0,88.2914,88.3491,88.2722,88.301,31700.0
2013-08-07 12:40:00,91.85,91.98,91.85,91.97,14400.0,88.2818,88.4068,88.2818,88.3972,14400.0
2013-08-07 12:45:00,91.96,92.03,91.92,91.94,18200.0,88.3875,88.4548,88.3491,88.3683,18200.0
2013-08-07 12:50:00,91.93,92.0,91.93,91.94,2500.0,88.3587,88.426,88.3587,88.3683,2500.0
2013-08-07 12:55:00,91.93,91.99,91.92,91.99,3200.0,88.3587,88.4164,88.3491,88.4164,3200.0
2013-08-07 13:00:00,91.99,92.02,91.95,91.98,8500.0,88.4164,88.4452,88.3779,88.4068,8500.0
2013-08-07 13:05:00,91.98,92.06,91.96,92.05,18400.0,88.4068,88.4837,88.3875,88.4741,18400.0
2013-08-07 13:10:00,92.06,92.07,91.94,91.99,28700.0,88.4837,88.4933,88.3683,88.4164,28700.0
2013-08-07 13:15:00,91.99,92.05,91.97,91.97,4000.0,88.4164,88.4741,88.3972,88.3972,4000.0
2013-08-07 13:20:00,91.96,92.02,91.94,91.98,23700.0,88.3875,88.4452,88.3683,88.4068,23700.0
2013-08-07 13:25:00,91.98,91.99,91.88,91.97,20600.0,88.4068,88.4164,88.3107,88.3972,20600.0
2013-08-07 13:30:00,91.97,92.0,91.93,91.95,4700.0,88.3972,88.426,88.3587,88.3779,4700.0
2013-08-07 13:35:00,91.96,91.98,91.88,91.88,8200.0,88.3875,88.4068,88.3107,88.3107,8200.0
2013-08-07 13:40:00,91.89,91.89,91.81,91.82,13600.0,88.3203,88.3203,88.2434,88.253,13600.0
2013-08-07 13:45:00,91.82,91.83,91.8,91.83,17800.0,88.253,88.2626,88.2338,88.2626,17800.0
2013-08-07 13:50:00,91.83,91.83,91.8,91.81,23200.0,88.2626,88.2626,88.2338,88.2434,23200.0
2013-08-07 13:55:00,91.82,91.86,91.77,91.86,26600.0,88.253,88.2914,88.2049,88.2914,26600.0
2013-08-07 14:00:00,91.86,91.87,91.78,91.78,12600.0,88.2914,88.301,88.2145,88.2145,12600.0
2013-08-07 14:05:00,91.78,91.83,91.68,91.68,13400.0,88.2145,88.2626,88.1184,88.1184,13400.0
2013-08-07 14:10:00,91.68,91.79,91.68,91.76,8500.0,88.1184,88.2242,88.1184,88.1953,8500.0
2013-08-07 14:15:00,91.77,91.77,91.74,91.74,8000.0,88.2049,88.2049,88.1761,88.1761,8000.0
2013-08-07 14:20:00,91.74,91.75,91.54,91.55,19700.0,88.1761,88.1857,87.9839,87.9935,19700.0
2013-08-07 14:25:00,91.55,91.61,91.53,91.61,12000.0,87.9935,88.0511,87.9743,88.0511,12000.0
2013-08-07 14:30:00,91.61,91.64,91.57,91.58,14400.0,88.0511,88.08,88.0127,88.0223,14400.0
2013-08-07 14:35:00,91.57,91.63,91.57,91.61,20200.0,88.0127,88.0704,88.0127,88.0511,20200.0
2013-08-07 14:40:00,91.6,91.61,91.51,91.51,10700.0,88.0415,88.0511,87.955,87.955,10700.0
2013-08-07 14:45:00,91.51,91.59,91.51,91.55,13400.0,87.955,88.0319,87.955,87.9935,13400.0
2013-08-07 14:50:00,91.55,91.56,91.51,91.53,9700.0,87.9935,88.0031,87.955,87.9743,9700.0
2013-08-07 14:55:00,91.53,91.61,91.51,91.53,13600.0,87.9743,88.0511,87.955,87.9743,13600.0
2013-08-07 15:00:00,91.53,91.6,91.53,91.57,18600.0,87.9743,88.0415,87.9743,88.0127,18600.0
2013-08-07 15:05:00,91.57,91.6,91.54,91.59,6700.0,88.0127,88.0415,87.9839,88.0319,6700.0
2013-08-07 15:10:00,91.6,91.7,91.59,91.7,13100.0,88.0415,88.1376,88.0319,88.1376,13100.0
2013-08-07 15:15:00,91.73,91.76,91.7,91.75,13000.0,88.1665,88.1953,88.1376,88.1857,13000.0
2013-08-07 15:20:00,91.76,91.81,91.76,91.77,14200.0,88.1953,88.2434,88.1953,88.2049,14200.0
2013-08-07 15:25:00,91.78,91.87,91.77,91.86,10000.0,88.2145,88.301,88.2049,88.2914,10000.0
2013-08-07 15:30:00,91.86,91.87,91.73,91.75,20100.0,88.2914,88.301,88.1665,88.1857,20100.0
2013-08-07 15:35:00,91.73,91.84,91.73,91.82,11700.0,88.1665,88.2722,88.1665,88.253,11700.0
2013-08-07 15:40:00,91.83,91.84,91.76,91.77,12500.0,88.2626,88.2722,88.1953,88.2049,12500.0
2013-08-07 15:45:00,91.76,91.87,91.73,91.86,33600.0,88.1953,88.301,88.1665,88.2914,33600.0
2013-08-07 15:50:00,91.87,91.87,91.66,91.67,63500.0,88.301,88.301,88.0992,88.1088,63500.0
2013-08-07 15:55:00,91.67,91.73,91.63,91.69,82000.0,88.1088,88.1665,88.0704,88.128,82000.0
2013-08-08 09:30:00,92.23,92.37,92.01,92.08,23800.0,88.6471,88.7816,88.4356,88.5029,23800.0
2013-08-08 09:35:00,92.08,92.4,92.06,92.31,12100.0,88.5029,88.8105,88.4837,88.724,12100.0
2013-08-08 09:40:00,92.3,92.33,92.08,92.19,18700.0,88.7143,88.7432,88.5029,88.6086,18700.0
2013-08-08 09:45:00,92.23,92.26,92.18,92.2,9200.0,88.6471,88.6759,88.599,88.6182,9200.0
2013-08-08 09:50:00,92.2,92.21,92.08,92.11,23500.0,88.6182,88.6278,88.5029,88.5317,23500.0
2013-08-08 09:55:00,92.14,92.2,92.1,92.19,17300.0,88.5606,88.6182,88.5221,88.6086,17300.0
2013-08-08 10:00:00,92.2,92.21,92.15,92.16,11100.0,88.6182,88.6278,88.5702,88.5798,11100.0
2013-08-08 10:05:00,92.17,92.2,92.01,92.02,40300.0,88.5894,88.6182,88.4356,88.4452,40300.0
2013-08-08 10:10:00,92.02,92.06,91.99,92.06,27800.0,88.4452,88.4837,88.4164,88.4837,27800.0
2013-08-08 10:15:00,92.05,92.06,92.02,92.04,13600.0,88.4741,88.4837,88.4452,88.4644,13600.0
2013-08-08 10:20:00,92.03,92.04,91.97,91.98,23900.0,88.4548,88.4644,88.3972,88.4068,23900.0
2013-08-08 10:25:00,91.98,92.05,91.98,92.02,10200.0,88.4068,88.4741,88.4068,88.4452,10200.0
2013-08-08 10:30:00,92.02,92.02,91.91,91.93,29300.0,88.4452,88.4452,88.3395,88.3587,29300.0
2013-08-08 10:35:00,91.9,91.91,91.82,91.91,7000.0,88.3299,88.3395,88.253,88.3395,7000.0
2013-08-08 10:40:00,91.88,91.88,91.77,91.79,9700.0,88.3107,88.3107,88.2049,88.2242,9700.0
2013-08-08 10:45:00,91.78,91.85,91.75,91.82,16200.0,88.2145,88.2818,88.1857,88.253,16200.0
2013-08-08 10:50:00,91.82,91.88,91.79,91.82,16900.0,88.253,88.3107,88.2242,88.253,16900.0
2013-08-08 10:55:00,91.84,91.88,91.79,91.81,10500.0,88.2722,88.3107,88.2242,88.2434,10500.0
2013-08-08 11:00:00,91.83,91.86,91.75,91.75,28200.0,88.2626,88.2914,88.1857,88.1857,28200.0
2013-08-08 11:05:00,91.75,91.76,91.71,91.75,19500.0,88.1857,88.1953,88.1473,88.1857,19500.0
2013-08-08 11:10:00,91.72,91.8,91.72,91.8,7000.0,88.1569,88.2338,88.1569,88.2338,7000.0
2013-08-08 11:15:00,91.82,91.85,91.8,91.81,7600.0,88.253,88.2818,88.2338,88.2434,7600.0
2013-08-08 11:20:00,91.81,91.86,91.79,91.81,20600.0,88.2434,88.2914,88.2242,88.2434,20600.0
2013-08-08 11:25:00,91.8,91.85,91.79,91.82,19500.0,88.2338,88.2818,88.2242,88.253,19500.0
2013-08-08 11:30:00,91.81,91.83,91.79,91.81,8100.0,88.2434,88.2626,88.2242,88.2434,8100.0
2013-08-08 11:35:00,91.83,91.84,91.8,91.82,4600.0,88.2626,88.2722,88.2338,88.253,4600.0
2013-08-08 11:40:00,91.83,91.83,91.76,91.78,12400.0,88.2626,88.2626,88.1953,88.2145,12400.0
2013-08-08 11:45:00,91.79,91.83,91.79,91.8,6400.0,88.2242,88.2626,88.2242,88.2338,6400.0
2013-08-08 11:50:00,91.81,91.83,91.78,91.78,7800.0,88.2434,88.2626,88.2145,88.2145,7800.0
2013-08-08 11:55:00,91.79,91.83,91.76,91.76,16200.0,88.2242,88.2626,88.1953,88.1953,16200.0
2013-08-08 12:00:00,91.76,91.86,91.76,91.86,8100.0,88.1953,88.2914,88.1953,88.2914,8100.0
2013-08-08 12:05:00,91.87,91.89,91.83,91.83,9700.0,88.301,88.3203,88.2626,88.2626,9700.0
2013-08-08 12:10:00,91.83,92.0,91.83,92.0,9300.0,88.2626,88.426,88.2626,88.426,9300.0
2013-08-08 12:15:00,92.01,92.07,91.93,91.98,19300.0,88.4356,88.4933,88.3587,88.4068,19300.0
2013-08-08 12:20:00,91.99,92.03,91.93,91.93,8100.0,88.4164,88.4548,88.3587,88.3587,8100.0
2013-08-08 12:25:00,91.92,91.98,91.88,91.97,9800.0,88.3491,88.4068,88.3107,88.3972,9800.0
2013-08-08 12:30:00,91.97,92.0,91.95,92.0,6600.0,88.3972,88.426,88.3779,88.426,6600.0
2013-08-08 12:35:00,92.0,92.01,91.95,92.0,11900.0,88.426,88.4356,88.3779,88.426,11900.0
2013-08-08 12:40:00,92.0,92.02,91.99,92.0,15500.0,88.426,88.4452,88.4164,88.426,15500.0
2013-08-08 12:45:00,92.0,92.01,91.95,91.98,7100.0,88.426,88.4356,88.3779,88.4068,7100.0
2013-08-08 12:50:00,92.0,92.03,91.94,91.99,5800.0,88.426,88.4548,88.3683,88.4164,5800.0
2013-08-08 12:55:00,91.99,92.05,91.99,92.04,6300.0,88.4164,88.4741,88.4164,88.4644,6300.0
2013-08-08 13:00:00,92.05,92.08,92.0,92.07,5100.0,88.4741,88.5029,88.426,88.4933,5100.0
2013-08-08 13:05:00,92.06,92.11,92.05,92.08,7800.0,88.4837,88.5317,88.4741,88.5029,7800.0
2013-08-08 13:10:00,92.08,92.08,91.95,91.96,5200.0,88.5029,88.5029,88.3779,88.3875,5200.0
2013-08-08 13:15:00,91.96,92.0,91.96,91.96,6600.0,88.3875,88.426,88.3875,88.3875,6600.0
2013-08-08 13:20:00,91.99,91.99,91.96,91.97,5000.0,88.4164,88.4164,88.3875,88.3972,5000.0
2013-08-08 13:25:00,91.96,91.96,91.86,91.9,8000.0,88.3875,88.3875,88.2914,88.3299,8000.0
2013-08-08 13:30:00,91.9,91.99,91.9,91.97,4500.0,88.3299,88.4164,88.3299,88.3972,4500.0
2013-08-08 13:35:00,91.98,91.98,91.9,91.9,5400.0,88.4068,88.4068,88.3299,88.3299,5400.0
2013-08-08 13:40:00,91.9,91.92,91.87,91.9,7600.0,88.3299,88.3491,88.301,88.3299,7600.0
2013-08-08 13:45:00,91.91,91.95,91.9,91.93,4600.0,88.3395,88.3779,88.3299,88.3587,4600.0
2013-08-08 13:50:00,91.91,91.91,91.86,91.88,8000.0,88.3395,88.3395,88.2914,88.3107,8000.0
2013-08-08 13:55:00,91.89,91.92,91.86,91.92,9200.0,88.3203,88.3491,88.2914,88.3491,9200.0
2013-08-08 14:00:00,91.91,91.94,91.88,91.92,18900.0,88.3395,88.3683,88.3107,88.3491,18900.0
2013-08-08 14:05:00,91.92,91.92,91.8,91.8,14400.0,88.3491,88.3491,88.2338,88.2338,14400.0
2013-08-08 14:10:00,91.81,91.88,91.79,91.81,6300.0,88.2434,88.3107,88.2242,88.2434,6300.0
2013-08-08 14:15:00,91.83,91.83,91.8,91.82,8300.0,88.2626,88.2626,88.2338,88.253,8300.0
2013-08-08 14:20:00,91.83,91.89,91.83,91.87,8800.0,88.2626,88.3203,88.2626,88.301,8800.0
2013-08-08 14:25:00,91.87,91.89,91.83,91.86,23300.0,88.301,88.3203,88.2626,88.2914,23300.0
2013-08-08 14:30:00,91.85,91.89,91.8,91.81,16700.0,88.2818,88.3203,88.2338,88.2434,16700.0
2013-08-08 14:35:00,91.8,91.87,91.8,91.86,12300.0,88.2338,88.301,88.2338,88.2914,12300.0
2013-08-08 14:40:00,91.86,91.9,91.82,91.88,32000.0,88.2914,88.3299,88.253,88.3107,32000.0
2013-08-08 14:45:00,91.87,91.92,91.83,91.91,19100.0,88.301,88.3491,88.2626,88.3395,19100.0
2013-08-08 14:50:00,91.91,91.91,91.85,91.87,12300.0,88.3395,88.3395,88.2818,88.301,12300.0
2013-08-08 14:55:00,91.86,91.88,91.85,91.86,11400.0,88.2914,88.3107,88.2818,88.2914,11400.0
2013-08-08 15:00:00,91.86,91.91,91.85,91.87,49400.0,88.2914,88.3395,88.2818,88.301,49400.0
2013-08-08 15:05:00,91.88,91.91,91.86,91.91,5000.0,88.3107,88.3395,88.2914,88.3395,5000.0
2013-08-08 15:10:00,91.9,91.93,91.88,91.9,23200.0,88.3299,88.3587,88.3107,88.3299,23200.0
2013-08-08 15:15:00,91.9,91.91,91.85,91.87,14800.0,88.3299,88.3395,88.2818,88.301,14800.0
2013-08-08 15:20:00,91.86,91.87,91.85,91.86,13100.0,88.2914,88.301,88.2818,88.2914,13100.0
2013-08-08 15:25:00,91.87,91.87,91.84,91.86,18700.0,88.301,88.301,88.2722,88.2914,18700.0
2013-08-08 15:30:00,91.87,91.89,91.85,91.89,14900.0,88.301,88.3203,88.2818,88.3203,14900.0
2013-08-08 15:35:00,91.9,91.9,91.88,91.9,11900.0,88.3299,88.3299,88.3107,88.3299,11900.0
2013-08-08 15:40:00,91.89,91.89,91.86,91.89,16100.0,88.3203,88.3203,88.2914,88.3203,16100.0
2013-08-08 15:45:00,91.89,91.96,91.88,91.93,24500.0,88.3203,88.3875,88.3107,88.3587,24500.0
2013-08-08 15:50:00,91.94,91.96,91.93,91.95,60600.0,88.3683,88.3875,88.3587,88.3779,60600.0
2013-08-08 15:55:00,91.95,91.97,91.94,91.96,72500.0,88.3779,88.3972,88.3683,88.3875,72500.0
2013-08-09 09:30:00,91.76,91.99,91.76,91.88,20400.0,88.1953,88.4164,88.1953,88.3107,20400.0
2013-08-09 09:35:00,91.88,91.98,91.87,91.95,13000.0,88.3107,88.4068,88.301,88.3779,13000.0
2013-08-09 09:40:00,91.91,92.12,91.9,92.12,6000.0,88.3395,88.5413,88.3299,88.5413,6000.0
2013-08-09 09:45:00,92.15,92.19,92.1,92.14,4300.0,88.5702,88.6086,88.5221,88.5606,4300.0
2013-08-09 09:50:00,92.12,92.16,92.08,92.1,2900.0,88.5413,88.5798,88.5029,88.5221,2900.0
2013-08-09 09:55:00,92.1,92.17,92.1,92.17,1700.0,88.5221,88.5894,88.5221,88.5894,1700.0
2013-08-09 10:00:00,92.14,92.18,92.08,92.14,5800.0,88.5606,88.599,88.5029,88.5606,5800.0
2013-08-09 10:05:00,92.13,92.13,92.07,92.12,9700.0,88.5509,88.5509,88.4933,88.5413,9700.0
2013-08-09 10:10:00,92.11,92.12,92.02,92.07,7300.0,88.5317,88.5413,88.4452,88.4933,7300.0
2013-08-09 10:15:00,92.07,92.11,92.01,92.07,16600.0,88.4933,88.5317,88.4356,88.4933,16600.0
2013-08-09 10:20:00,92.06,92.13,92.03,92.12,35000.0,88.4837,88.5509,88.4548,88.5413,35000.0
2013-08-09 10:25:00,92.11,92.16,92.1,92.14,4900.0,88.5317,88.5798,88.5221,88.5606,4900.0
2013-08-09 10:30:00,92.13,92.28,92.13,92.22,19600.0,88.5509,88.6951,88.5509,88.6374,19600.0
2013-08-09 10:35:00,92.23,92.28,92.2,92.26,11000.0,88.6471,88.6951,88.6182,88.6759,11000.0
2013-08-09 10:40:00,92.26,92.37,92.23,92.37,12200.0,88.6759,88.7816,88.6471,88.7816,12200.0
2013-08-09 10:45:00,92.36,92.39,92.29,92.29,2700.0,88.772,88.8008,88.7047,88.7047,2700.0
2013-08-09 10:50:00,92.3,92.3,92.13,92.13,5400.0,88.7143,88.7143,88.5509,88.5509,5400.0
2013-08-09 10:55:00,92.13,92.18,92.1,92.13,13000.0,88.5509,88.599,88.5221,88.5509,13000.0
2013-08-09 11:00:00,92.12,92.18,92.08,92.12,13600.0,88.5413,88.599,88.5029,88.5413,13600.0
2013-08-09 11:05:00,92.12,92.12,92.07,92.08,21900.0,88.5413,88.5413,88.4933,88.5029,21900.0
2013-08-09 11:10:00,92.06,92.1,92.06,92.08,8600.0,88.4837,88.5221,88.4837,88.5029,8600.0
2013-08-09 11:15:00,92.08,92.1,92.03,92.09,25200.0,88.5029,88.5221,88.4548,88.5125,25200.0
2013-08-09 11:20:00,92.1,92.1,92.02,92.06,17800.0,88.5221,88.5221,88.4452,88.4837,17800.0
2013-08-09 11:25:00,92.06,92.07,92.0,92.01,28200.0,88.4837,88.4933,88.426,88.4356,28200.0
2013-08-09 11:30:00,92.0,92.02,91.99,92.0,10200.0,88.426,88.4452,88.4164,88.426,10200.0
2013-08-09 11:35:00,92.01,92.03,92.0,92.01,12400.0,88.4356,88.4548,88.426,88.4356,12400.0
2013-08-09 11:40:00,92.02,92.04,91.99,92.01,5600.0,88.4452,88.4644,88.4164,88.4356,5600.0
2013-08-09 11:45:00,92.02,92.16,91.99,92.15,17700.0,88.4452,88.5798,88.4164,88.5702,17700.0
2013-08-09 11:50:00,92.13,92.14,92.05,92.12,20200.0,88.5509,88.5606,88.4741,88.5413,20200.0
2013-08-09 11:55:00,92.1,92.15,92.08,92.11,15600.0,88.5221,88.5702,88.5029,88.5317,15600.0
2013-08-09 12:00:00,92.12,92.14,92.0,92.09,23600.0,88.5413,88.5606,88.426,88.5125,23600.0
2013-08-09 12:05:00,92.09,92.11,92.03,92.05,22100.0,88.5125,88.5317,88.4548,88.4741,22100.0
2013-08-09 12:10:00,92.04,92.21,92.04,92.18,10400.0,88.4644,88.6278,88.4644,88.599,10400.0
2013-08-09 12:15:00,92.15,92.18,92.14,92.16,4000.0,88.5702,88.599,88.5606,88.5798,4000.0
2013-08-09 12:20:00,92.16,92.22,92.12,92.15,11400.0,88.5798,88.6374,88.5413,88.5702,11400.0
2013-08-09 12:25:00,92.17,92.25,92.15,92.19,23100.0,88.5894,88.6663,88.5702,88.6086,23100.0
2013-08-09 12:30:00,92.19,92.24,92.19,92.23,2700.0,88.6086,88.6567,88.6086,88.6471,2700.0
2013-08-09 12:35:00,92.23,92.32,92.22,92.28,14600.0,88.6471,88.7336,88.6374,88.6951,14600.0
2013-08-09 12:40:00,92.28,92.32,92.27,92.28,3800.0,88.6951,88.7336,88.6855,88.6951,3800.0
2013-08-09 12:45:00,92.26,92.3,92.26,92.3,10600.0,88.6759,88.7143,88.6759,88.7143,10600.0
2013-08-09 12:50:00,92.31,92.32,92.29,92.32,5700.0,88.724,88.7336,88.7047,88.7336,5700.0
2013-08-09 12:55:00,92.34,92.34,92.27,92.3,2600.0,88.7528,88.7528,88.6855,88.7143,2600.0
2013-08-09 13:00:00,92.3,92.31,92.28,92.28,4100.0,88.7143,88.724,88.6951,88.6951,4100.0
2013-08-09 13:05:00,92.28,92.3,92.26,92.29,2300.0,88.6951,88.7143,88.6759,88.7047,2300.0
2013-08-09 13:10:00,92.31,92.37,92.31,92.35,4800.0,88.724,88.7816,88.724,88.7624,4800.0
2013-08-09 13:15:00,92.36,92.41,92.35,92.37,6000.0,88.772,88.8201,88.7624,88.7816,6000.0
2013-08-09 13:20:00,92.38,92.46,92.38,92.46,4700.0,88.7912,88.8681,88.7912,88.8681,4700.0
2013-08-09 13:25:00,92.45,92.55,92.45,92.48,7500.0,88.8585,88.9546,88.8585,88.8873,7500.0
2013-08-09 13:30:00,92.49,92.52,92.43,92.46,3900.0,88.897,88.9258,88.8393,88.8681,3900.0
2013-08-09 13:35:00,92.47,92.48,92.38,92.4,15500.0,88.8777,88.8873,88.7912,88.8105,15500.0
2013-08-09 13:40:00,92.39,92.4,92.36,92.37,5900.0,88.8008,88.8105,88.772,88.7816,5900.0
2013-08-09 13:45:00,92.38,92.38,92.33,92.37,9600.0,88.7912,88.7912,88.7432,88.7816,9600.0
2013-08-09 13:50:00,92.37,92.48,92.37,92.48,13000.0,88.7816,88.8873,88.7816,88.8873,13000.0
2013-08-09 13:55:00,92.49,92.51,92.43,92.44,23300.0,88.897,88.9162,88.8393,88.8489,23300.0
2013-08-09 14:00:00,92.44,92.5,92.37,92.48,15300.0,88.8489,88.9066,88.7816,88.8873,15300.0
2013-08-09 14:05:00,92.49,92.53,92.48,92.5,20800.0,88.897,88.9354,88.8873,88.9066,20800.0
2013-08-09 14:10:00,92.48,92.5,92.46,92.47,10100.0,88.8873,88.9066,88.8681,88.8777,10100.0
2013-08-09 14:15:00,92.45,92.5,92.39,92.47,6100.0,88.8585,88.9066,88.8008,88.8777,6100.0
2013-08-09 14:20:00,92.47,92.51,92.47,92.48,9700.0,88.8777,88.9162,88.8777,88.8873,9700.0
2013-08-09 14:25:00,92.51,92.51,92.48,92.51,4600.0,88.9162,88.9162,88.8873,88.9162,4600.0
2013-08-09 14:30:00,92.5,92.52,92.43,92.44,3900.0,88.9066,88.9258,88.8393,88.8489,3900.0
2013-08-09 14:35:00,92.44,92.45,92.34,92.35,10200.0,88.8489,88.8585,88.7528,88.7624,10200.0
2013-08-09 14:40:00,92.35,92.47,92.35,92.45,15400.0,88.7624,88.8777,88.7624,88.8585,15400.0
2013-08-09 14:45:00,92.45,92.46,92.39,92.45,9800.0,88.8585,88.8681,88.8008,88.8585,9800.0
2013-08-09 14:50:00,92.44,92.47,92.38,92.38,9300.0,88.8489,88.8777,88.7912,88.7912,9300.0
2013-08-09 14:55:00,92.39,92.49,92.36,92.48,22900.0,88.8008,88.897,88.772,88.8873,22900.0
2013-08-09 15:00:00,92.49,92.53,92.48,92.51,9300.0,88.897,88.9354,88.8873,88.9162,9300.0
2013-08-09 15:05:00,92.5,92.51,92.45,92.47,7800.0,88.9066,88.9162,88.8585,88.8777,7800.0
2013-08-09 15:10:00,92.49,92.5,92.44,92.5,10200.0,88.897,88.9066,88.8489,88.9066,10200.0
2013-08-09 15:15:00,92.5,92.52,92.48,92.5,9100.0,88.9066,88.9258,88.8873,88.9066,9100.0
2013-08-09 15:20:00,92.5,92.53,92.41,92.46,18900.0,88.9066,88.9354,88.8201,88.8681,18900.0
2013-08-09 15:25:00,92.46,92.52,92.46,92.51,14400.0,88.8681,88.9258,88.8681,88.9162,14400.0
2013-08-09 15:30:00,92.51,92.54,92.5,92.5,25400.0,88.9162,88.945,88.9066,88.9066,25400.0
2013-08-09 15:35:00,92.48,92.49,92.43,92.46,12000.0,88.8873,88.897,88.8393,88.8681,12000.0
2013-08-09 15:40:00,92.44,92.49,92.39,92.39,7500.0,88.8489,88.897,88.8008,88.8008,7500.0
2013-08-09 15:45:00,92.39,92.46,92.36,92.42,20600.0,88.8008,88.8681,88.772,88.8297,20600.0
2013-08-09 15:50:00,92.41,92.43,92.36,92.36,29500.0,88.8201,88.8393,88.772,88.772,29500.0
2013-08-09 15:55:00,92.37,92.5,92.37,92.46,72800.0,88.7816,88.9066,88.7816,88.8681,72800.0
2013-08-12 09:30:00,92.06,92.31,91.75,91.75,17500.0,88.4837,88.724,88.1857,88.1857,17500.0
2013-08-12 09:35:00,91.75,91.93,91.6,91.93,12300.0,88.1857,88.3587,88.0415,88.3587,12300.0
2013-08-12 09:40:00,91.96,92.09,91.93,92.05,7000.0,88.3875,88.5125,88.3587,88.4741,7000.0
2013-08-12 09:45:00,92.03,92.14,91.97,92.01,4200.0,88.4548,88.5606,88.3972,88.4356,4200.0
2013-08-12 09:50:00,92.0,92.09,91.94,92.03,7100.0,88.426,88.5125,88.3683,88.4548,7100.0
2013-08-12 09:55:00,92.01,92.17,92.0,92.0,33700.0,88.4356,88.5894,88.426,88.426,33700.0
2013-08-12 10:00:00,92.09,92.21,92.02,92.08,36200.0,88.5125,88.6278,88.4452,88.5029,36200.0
2013-08-12 10:05:00,92.09,92.16,92.0,92.08,43400.0,88.5125,88.5798,88.426,88.5029,43400.0
2013-08-12 10:10:00,92.13,92.35,92.13,92.33,18200.0,88.5509,88.7624,88.5509,88.7432,18200.0
2013-08-12 10:15:00,92.37,92.37,92.19,92.19,6400.0,88.7816,88.7816,88.6086,88.6086,6400.0
2013-08-12 10:20:00,92.21,92.22,92.16,92.18,5000.0,88.6278,88.6374,88.5798,88.599,5000.0
2013-08-12 10:25:00,92.2,92.22,92.04,92.09,6400.0,88.6182,88.6374,88.4644,88.5125,6400.0
2013-08-12 10:30:00,92.1,92.11,92.01,92.08,12200.0,88.5221,88.5317,88.4356,88.5029,12200.0
2013-08-12 10:35:00,92.08,92.14,92.06,92.06,6800.0,88.5029,88.5606,88.4837,88.4837,6800.0
2013-08-12 10:40:00,92.09,92.17,92.09,92.13,20600.0,88.5125,88.5894,88.5125,88.5509,20600.0
2013-08-12 10:45:00,92.11,92.12,92.0,92.0,5900.0,88.5317,88.5413,88.426,88.426,5900.0
2013-08-12 10:50:00,92.03,92.09,92.0,92.04,13500.0,88.4548,88.5125,88.426,88.4644,13500.0
2013-08-12 10:55:00,92.08,92.15,92.0,92.14,26800.0,88.5029,88.5702,88.426,88.5606,26800.0
2013-08-12 11:00:00,92.12,92.16,92.07,92.08,12600.0,88.5413,88.5798,88.4933,88.5029,12600.0
2013-08-12 11:05:00,92.06,92.06,91.94,91.98,4300.0,88.4837,88.4837,88.3683,88.4068,4300.0
2013-08-12 11:10:00,91.95,91.97,91.9,91.91,3000.0,88.3779,88.3972,88.3299,88.3395,3000.0
2013-08-12 11:15:00,91.92,92.12,91.92,92.12,44700.0,88.3491,88.5413,88.3491,88.5413,44700.0
2013-08-12 11:20:00,92.11,92.21,92.09,92.13,3400.0,88.5317,88.6278,88.5125,88.5509,3400.0
2013-08-12 11:25:00,92.12,92.14,92.09,92.09,5000.0,88.5413,88.5606,88.5125,88.5125,5000.0
2013-08-12 11:30:00,92.1,92.2,92.1,92.17,2800.0,88.5221,88.6182,88.5221,88.5894,2800.0
2013-08-12 11:35:00,92.16,92.28,92.14,92.28,6200.0,88.5798,88.6951,88.5606,88.6951,6200.0
2013-08-12 11:40:00,92.28,92.38,92.27,92.36,33900.0,88.6951,88.7912,88.6855,88.772,33900.0
2013-08-12 11:45:00,92.37,92.37,92.24,92.24,2200.0,88.7816,88.7816,88.6567,88.6567,2200.0
2013-08-12 11:50:00,92.25,92.25,92.14,92.14,3400.0,88.6663,88.6663,88.5606,88.5606,3400.0
2013-08-12 11:55:00,92.12,92.13,92.07,92.12,5300.0,88.5413,88.5509,88.4933,88.5413,5300.0
2013-08-12 12:00:00,92.13,92.15,92.01,92.01,4300.0,88.5509,88.5702,88.4356,88.4356,4300.0
2013-08-12 12:05:00,92.03,92.03,91.97,92.0,3500.0,88.4548,88.4548,88.3972,88.426,3500.0
2013-08-12 12:10:00,92.0,92.03,91.97,92.0,11800.0,88.426,88.4548,88.3972,88.426,11800.0
2013-08-12 12:15:00,92.01,92.08,92.0,92.08,2900.0,88.4356,88.5029,88.426,88.5029,2900.0
2013-08-12 12:20:00,92.08,92.11,92.08,92.09,1400.0,88.5029,88.5317,88.5029,88.5125,1400.0
2013-08-12 12:25:00,92.11,92.11,92.0,92.06,16800.0,88.5317,88.5317,88.426,88.4837,16800.0
2013-08-12 12:30:00,92.06,92.08,92.0,92.02,24200.0,88.4837,88.5029,88.426,88.4452,24200.0
2013-08-12 12:35:00,92.02,92.12,92.0,92.07,7100.0,88.4452,88.5413,88.426,88.4933,7100.0
2013-08-12 12:40:00,92.06,92.1,92.03,92.07,13600.0,88.4837,88.5221,88.4548,88.4933,13600.0
2013-08-12 12:45:00,92.05,92.08,92.02,92.08,2300.0,88.4741,88.5029,88.4452,88.5029,2300.0
2013-08-12 12:50:00,92.11,92.13,92.07,92.11,3800.0,88.5317,88.5509,88.4933,88.5317,3800.0
2013-08-12 12:55:00,92.13,92.17,92.07,92.17,33900.0,88.5509,88.5894,88.4933,88.5894,33900.0
2013-08-12 13:00:00,92.17,92.23,92.17,92.19,6200.0,88.5894,88.6471,88.5894,88.6086,6200.0
2013-08-12 13:05:00,92.18,92.22,92.14,92.17,23000.0,88.599,88.6374,88.5606,88.5894,23000.0
2013-08-12 13:10:00,92.16,92.17,92.1,92.1,5400.0,88.5798,88.5894,88.5221,88.5221,5400.0
2013-08-12 13:15:00,92.1,92.16,92.06,92.12,18500.0,88.5221,88.5798,88.4837,88.5413,18500.0
2013-08-12 13:20:00,92.14,92.16,92.07,92.14,15300.0,88.5606,88.5798,88.4933,88.5606,15300.0
2013-08-12 13:25:00,92.14,92.14,92.08,92.11,15000.0,88.5606,88.5606,88.5029,88.5317,15000.0
2013-08-12 13:30:00,92.1,92.12,92.05,92.09,7000.0,88.5221,88.5413,88.4741,88.5125,7000.0
2013-08-12 13:35:00,92.15,92.15,92.08,92.13,2200.0,88.5702,88.5702,88.5029,88.5509,2200.0
2013-08-12 13:40:00,92.14,92.14,92.09,92.11,1200.0,88.5606,88.5606,88.5125,88.5317,1200.0
2013-08-12 13:45:00,92.1,92.11,92.06,92.06,3200.0,88.5221,88.5317,88.4837,88.4837,3200.0
2013-08-12 13:50:00,92.06,92.08,91.96,92.07,14600.0,88.4837,88.5029,88.3875,88.4933,14600.0
2013-08-12 13:55:00,92.03,92.03,92.0,92.01,1600.0,88.4548,88.4548,88.426,88.4356,1600.0
2013-08-12 14:00:00,92.0,92.05,91.96,92.04,4400.0,88.426,88.4741,88.3875,88.4644,4400.0
2013-08-12 14:05:00,92.03,92.05,92.01,92.03,2200.0,88.4548,88.4741,88.4356,88.4548,2200.0
2013-08-12 14:10:00,92.05,92.11,92.04,92.07,5400.0,88.4741,88.5317,88.4644,88.4933,5400.0
2013-08-12 14:15:00,92.08,92.08,92.02,92.03,2100.0,88.5029,88.5029,88.4452,88.4548,2100.0
2013-08-12 14:20:00,92.03,92.07,92.02,92.05,6700.0,88.4548,88.4933,88.4452,88.4741,6700.0
2013-08-12 14:25:00,92.06,92.08,92.03,92.05,4000.0,88.4837,88.5029,88.4548,88.4741,4000.0
2013-08-12 14:30:00,92.08,92.08,92.0,92.05,4100.0,88.5029,88.5029,88.426,88.4741,4100.0
2013-08-12 14:35:00,92.05,92.09,92.03,92.09,3500.0,88.4741,88.5125,88.4548,88.5125,3500.0
2013-08-12 14:40:00,92.09,92.09,92.04,92.04,5800.0,88.5125,88.5125,88.4644,88.4644,5800.0
2013-08-12 14:45:00,92.03,92.12,92.03,92.12,12600.0,88.4548,88.5413,88.4548,88.5413,12600.0
2013-08-12 14:50:00,92.12,92.12,92.08,92.09,2500.0,88.5413,88.5413,88.5029,88.5125,2500.0
2013-08-12 14:55:00,92.1,92.14,92.07,92.14,3600.0,88.5221,88.5606,88.4933,88.5606,3600.0
2013-08-12 15:00:00,92.16,92.16,92.1,92.13,6300.0,88.5798,88.5798,88.5221,88.5509,6300.0
2013-08-12 15:05:00,92.13,92.15,92.1,92.1,3600.0,88.5509,88.5702,88.5221,88.5221,3600.0
2013-08-12 15:10:00,92.1,92.17,92.1,92.15,4200.0,88.5221,88.5894,88.5221,88.5702,4200.0
2013-08-12 15:15:00,92.17,92.18,92.09,92.09,4300.0,88.5894,88.599,88.5125,88.5125,4300.0
2013-08-12 15:20:00,92.09,92.16,92.09,92.16,9800.0,88.5125,88.5798,88.5125,88.5798,9800.0
2013-08-12 15:25:00,92.18,92.2,92.12,92.13,5800.0,88.599,88.6182,88.5413,88.5509,5800.0
2013-08-12 15:30:00,92.11,92.16,92.11,92.16,7400.0,88.5317,88.5798,88.5317,88.5798,7400.0
2013-08-12 15:35:00,92.15,92.18,92.12,92.16,7000.0,88.5702,88.599,88.5413,88.5798,7000.0
2013-08-12 15:40:00,92.16,92.23,92.14,92.2,13100.0,88.5798,88.6471,88.5606,88.6182,13100.0
2013-08-12 15:45:00,92.22,92.26,92.18,92.2,11900.0,88.6374,88.6759,88.599,88.6182,11900.0
2013-08-12 15:50:00,92.2,92.21,92.16,92.17,17200.0,88.6182,88.6278,88.5798,88.5894,17200.0
2013-08-12 15:55:00,92.18,92.22,92.15,92.17,27100.0,88.599,88.6374,88.5702,88.5894,27100.0
2013-08-13 09:30:00,92.18,92.29,92.02,92.15,19300.0,88.599,88.7047,88.4452,88.5702,19300.0
2013-08-13 09:35:00,92.11,92.31,92.11,92.18,5400.0,88.5317,88.724,88.5317,88.599,5400.0
2013-08-13 09:40:00,92.1,92.1,91.93,92.01,16000.0,88.5221,88.5221,88.3587,88.4356,16000.0
2013-08-13 09:45:00,92.02,92.06,91.98,92.03,6200.0,88.4452,88.4837,88.4068,88.4548,6200.0
2013-08-13 09:50:00,92.04,92.07,92.0,92.05,2100.0,88.4644,88.4933,88.426,88.4741,2100.0
2013-08-13 09:55:00,92.03,92.14,91.98,92.13,2100.0,88.4548,88.5606,88.4068,88.5509,2100.0
2013-08-13 10:00:00,92.14,92.16,91.93,91.95,5800.0,88.5606,88.5798,88.3587,88.3779,5800.0
2013-08-13 10:05:00,91.9,91.95,91.82,91.93,7600.0,88.3299,88.3779,88.253,88.3587,7600.0
2013-08-13 10:10:00,91.94,91.94,91.76,91.8,3900.0,88.3683,88.3683,88.1953,88.2338,3900.0
2013-08-13 10:15:00,91.77,91.77,91.61,91.7,3900.0,88.2049,88.2049,88.0511,88.1376,3900.0
2013-08-13 10:20:00,91.67,91.73,91.64,91.69,5400.0,88.1088,88.1665,88.08,88.128,5400.0
2013-08-13 10:25:00,91.66,91.81,91.64,91.77,6900.0,88.0992,88.2434,88.08,88.2049,6900.0
2013-08-13 10:30:00,91.8,91.81,91.68,91.7,13800.0,88.2338,88.2434,88.1184,88.1376,13800.0
2013-08-13 10:35:00,91.7,91.78,91.65,91.75,15700.0,88.1376,88.2145,88.0896,88.1857,15700.0
2013-08-13 10:40:00,91.78,91.82,91.74,91.8,17200.0,88.2145,88.253,88.1761,88.2338,17200.0
2013-08-13 10:45:00,91.8,91.87,91.76,91.86,6800.0,88.2338,88.301,88.1953,88.2914,6800.0
2013-08-13 10:50:00,91.88,91.9,91.76,91.76,20800.0,88.3107,88.3299,88.1953,88.1953,20800.0
2013-08-13 10:55:00,91.72,91.81,91.66,91.8,5600.0,88.1569,88.2434,88.0992,88.2338,5600.0
2013-08-13 11:00:00,91.76,91.84,91.75,91.82,2900.0,88.1953,88.2722,88.1857,88.253,2900.0
2013-08-13 11:05:00,91.82,91.87,91.75,91.86,1900.0,88.253,88.301,88.1857,88.2914,1900.0
2013-08-13 11:10:00,91.84,91.91,91.84,91.9,1500.0,88.2722,88.3395,88.2722,88.3299,1500.0
2013-08-13 11:15:00,91.9,92.01,91.9,91.99,5600.0,88.3299,88.4356,88.3299,88.4164,5600.0
2013-08-13 11:20:00,92.05,92.18,92.03,92.17,6800.0,88.4741,88.599,88.4548,88.5894,6800.0
2013-08-13 11:25:00,92.16,92.18,92.12,92.16,10000.0,88.5798,88.599,88.5413,88.5798,10000.0
2013-08-13 11:30:00,92.21,92.24,92.18,92.22,5900.0,88.6278,88.6567,88.599,88.6374,5900.0
2013-08-13 11:35:00,92.19,92.19,92.13,92.13,3700.0,88.6086,88.6086,88.5509,88.5509,3700.0
2013-08-13 11:40:00,92.13,92.16,92.11,92.13,2500.0,88.5509,88.5798,88.5317,88.5509,2500.0
2013-08-13 11:45:00,92.16,92.2,92.16,92.19,2900.0,88.5798,88.6182,88.5798,88.6086,2900.0
2013-08-13 11:50:00,92.2,92.22,92.12,92.12,5000.0,88.6182,88.6374,88.5413,88.5413,5000.0
2013-08-13 11:55:00,92.14,92.15,92.05,92.07,6200.0,88.5606,88.5702,88.4741,88.4933,6200.0
2013-08-13 12:00:00,92.07,92.09,91.99,92.03,9000.0,88.4933,88.5125,88.4164,88.4548,9000.0
2013-08-13 12:05:00,92.01,92.09,91.94,92.02,28800.0,88.4356,88.5125,88.3683,88.4452,28800.0
2013-08-13 12:10:00,92.03,92.11,92.02,92.03,12800.0,88.4548,88.5317,88.4452,88.4548,12800.0
2013-08-13 12:15:00,92.03,92.14,92.02,92.1,6700.0,88.4548,88.5606,88.4452,88.5221,6700.0
2013-08-13 12:20:00,92.11,92.18,92.09,92.16,5700.0,88.5317,88.599,88.5125,88.5798,5700.0
2013-08-13 12:25:00,92.16,92.26,92.16,92.24,6700.0,88.5798,88.6759,88.5798,88.6567,6700.0
2013-08-13 12:30:00,92.25,92.35,92.25,92.35,5500.0,88.6663,88.7624,88.6663,88.7624,5500.0
2013-08-13 12:35:00,92.34,92.39,92.33,92.39,3100.0,88.7528,88.8008,88.7432,88.8008,3100.0
2013-08-13 12:40:00,92.4,92.45,92.4,92.43,4000.0,88.8105,88.8585,88.8105,88.8393,4000.0
2013-08-13 12:45:00,92.42,92.53,92.41,92.51,7300.0,88.8297,88.9354,88.8201,88.9162,7300.0
2013-08-13 12:50:00,92.51,92.58,92.51,92.56,3800.0,88.9162,88.9835,88.9162,88.9642,3800.0
2013-08-13 12:55:00,92.55,92.56,92.49,92.5,5600.0,88.9546,88.9642,88.897,88.9066,5600.0
2013-08-13 13:00:00,92.51,92.57,92.49,92.5,4700.0,88.9162,88.9739,88.897,88.9066,4700.0
2013-08-13 13:05:00,92.53,92.56,92.51,92.56,4300.0,88.9354,88.9642,88.9162,88.9642,4300.0
2013-08-13 13:10:00,92.54,92.55,92.5,92.52,11100.0,88.945,88.9546,88.9066,88.9258,11100.0
2013-08-13 13:15:00,92.52,92.53,92.49,92.49,4300.0,88.9258,88.9354,88.897,88.897,4300.0
2013-08-13 13:20:00,92.51,92.52,92.48,92.49,18100.0,88.9162,88.9258,88.8873,88.897,18100.0
2013-08-13 13:25:00,92.5,92.56,92.5,92.54,6200.0,88.9066,88.9642,88.9066,88.945,6200.0
2013-08-13 13:30:00,92.55,92.56,92.5,92.5,2500.0,88.9546,88.9642,88.9066,88.9066,2500.0
2013-08-13 13:35:00,92.51,92.51,92.44,92.47,2900.0,88.9162,88.9162,88.8489,88.8777,2900.0
2013-08-13 13:40:00,92.51,92.51,92.44,92.44,4800.0,88.9162,88.9162,88.8489,88.8489,4800.0
2013-08-13 13:45:00,92.46,92.48,92.43,92.44,6700.0,88.8681,88.8873,88.8393,88.8489,6700.0
2013-08-13 13:50:00,92.47,92.47,92.4,92.41,4100.0,88.8777,88.8777,88.8105,88.8201,4100.0
2013-08-13 13:55:00,92.38,92.42,92.38,92.38,4600.0,88.7912,88.8297,88.7912,88.7912,4600.0
2013-08-13 14:00:00,92.38,92.39,92.33,92.36,7000.0,88.7912,88.8008,88.7432,88.772,7000.0
2013-08-13 14:05:00,92.34,92.4,92.34,92.39,7000.0,88.7528,88.8105,88.7528,88.8008,7000.0
2013-08-13 14:10:00,92.4,92.41,92.38,92.4,7700.0,88.8105,88.8201,88.7912,88.8105,7700.0
2013-08-13 14:15:00,92.39,92.4,92.36,92.39,8100.0,88.8008,88.8105,88.772,88.8008,8100.0
2013-08-13 14:20:00,92.4,92.47,92.4,92.46,39900.0,88.8105,88.8777,88.8105,88.8681,39900.0
2013-08-13 14:25:00,92.46,92.54,92.45,92.53,12100.0,88.8681,88.945,88.8585,88.9354,12100.0
2013-08-13 14:30:00,92.53,92.54,92.46,92.48,18600.0,88.9354,88.945,88.8681,88.8873,18600.0
2013-08-13 14:35:00,92.47,92.48,92.44,92.47,6900.0,88.8777,88.8873,88.8489,88.8777,6900.0
2013-08-13 14:40:00,92.46,92.57,92.45,92.57,8800.0,88.8681,88.9739,88.8585,88.9739,8800.0
2013-08-13 14:45:00,92.56,92.57,92.54,92.55,5900.0,88.9642,88.9739,88.945,88.9546,5900.0
2013-08-13 14:50:00,92.54,92.57,92.54,92.57,6700.0,88.945,88.9739,88.945,88.9739,6700.0
2013-08-13 14:55:00,92.56,92.64,92.55,92.62,9700.0,88.9642,89.0411,88.9546,89.0219,9700.0
2013-08-13 15:00:00,92.61,92.63,92.55,92.55,6100.0,89.0123,89.0315,88.9546,88.9546,6100.0
2013-08-13 15:05:00,92.55,92.61,92.53,92.56,13800.0,88.9546,89.0123,88.9354,88.9642,13800.0
2013-08-13 15:10:00,92.57,92.62,92.55,92.55,7100.0,88.9739,89.0219,88.9546,88.9546,7100.0
2013-08-13 15:15:00,92.57,92.62,92.56,92.61,10200.0,88.9739,89.0219,88.9642,89.0123,10200.0
2013-08-13 15:20:00,92.6,92.64,92.58,92.58,13200.0,89.0027,89.0411,88.9835,88.9835,13200.0
2013-08-13 15:25:00,92.58,92.62,92.56,92.57,8000.0,88.9835,89.0219,88.9642,88.9739,8000.0
2013-08-13 15:30:00,92.57,92.61,92.55,92.58,12700.0,88.9739,89.0123,88.9546,88.9835,12700.0
2013-08-13 15:35:00,92.57,92.6,92.52,92.56,12800.0,88.9739,89.0027,88.9258,88.9642,12800.0
2013-08-13 15:40:00,92.56,92.59,92.52,92.57,14000.0,88.9642,88.9931,88.9258,88.9739,14000.0
2013-08-13 15:45:00,92.57,92.58,92.48,92.5,23000.0,88.9739,88.9835,88.8873,88.9066,23000.0
2013-08-13 15:50:00,92.5,92.55,92.47,92.54,34200.0,88.9066,88.9546,88.8777,88.945,34200.0
2013-08-13 15:55:00,92.54,92.67,92.48,92.66,106700.0,88.945,89.07,88.8873,89.0604,106700.0
2013-08-14 09:30:00,92.56,92.67,92.26,92.26,17000.0,88.9642,89.07,88.6759,88.6759,17000.0
2013-08-14 09:35:00,92.37,92.67,92.3,92.66,7300.0,88.7816,89.07,88.7143,89.0604,7300.0
2013-08-14 09:40:00,92.59,92.59,92.26,92.27,10600.0,88.9931,88.9931,88.6759,88.6855,10600.0
2013-08-14 09:45:00,92.31,92.61,92.21,92.61,5800.0,88.724,89.0123,88.6278,89.0123,5800.0
2013-08-14 09:50:00,92.64,92.64,92.4,92.47,13900.0,89.0411,89.0411,88.8105,88.8777,13900.0
2013-08-14 09:55:00,92.45,92.52,92.4,92.52,4800.0,88.8585,88.9258,88.8105,88.9258,4800.0
2013-08-14 10:00:00,92.55,92.55,92.42,92.51,2300.0,88.9546,88.9546,88.8297,88.9162,2300.0
2013-08-14 10:05:00,92.58,92.58,92.34,92.39,35300.0,88.9835,88.9835,88.7528,88.8008,35300.0
2013-08-14 10:10:00,92.39,92.39,92.31,92.39,1400.0,88.8008,88.8008,88.724,88.8008,1400.0
2013-08-14 10:15:00,92.36,92.39,92.32,92.34,2500.0,88.772,88.8008,88.7336,88.7528,2500.0
2013-08-14 10:20:00,92.32,92.41,92.3,92.38,7700.0,88.7336,88.8201,88.7143,88.7912,7700.0
2013-08-14 10:25:00,92.4,92.49,92.37,92.46,35200.0,88.8105,88.897,88.7816,88.8681,35200.0
2013-08-14 10:30:00,92.47,92.52,92.45,92.45,15500.0,88.8777,88.9258,88.8585,88.8585,15500.0
2013-08-14 10:35:00,92.45,92.45,92.33,92.33,7000.0,88.8585,88.8585,88.7432,88.7432,7000.0
2013-08-14 10:40:00,92.31,92.36,92.27,92.34,6000.0,88.724,88.772,88.6855,88.7528,6000.0
2013-08-14 10:45:00,92.34,92.34,92.25,92.3,10600.0,88.7528,88.7528,88.6663,88.7143,10600.0
2013-08-14 10:50:00,92.29,92.37,92.26,92.32,6700.0,88.7047,88.7816,88.6759,88.7336,6700.0
2013-08-14 10:55:00,92.31,92.39,92.29,92.36,17000.0,88.724,88.8008,88.7047,88.772,17000.0
2013-08-14 11:00:00,92.35,92.35,92.26,92.31,19800.0,88.7624,88.7624,88.6759,88.724,19800.0
2013-08-14 11:05:00,92.31,92.37,92.3,92.34,18200.0,88.724,88.7816,88.7143,88.7528,18200.0
2013-08-14 11:10:00,92.31,92.32,92.23,92.25,8100.0,88.724,88.7336,88.6471,88.6663,8100.0
2013-08-14 11:15:00,92.25,92.35,92.24,92.31,7300.0,88.6663,88.7624,88.6567,88.724,7300.0
2013-08-14 11:20:00,92.3,92.34,92.29,92.3,6600.0,88.7143,88.7528,88.7047,88.7143,6600.0
2013-08-14 11:25:00,92.3,92.36,92.29,92.34,12500.0,88.7143,88.772,88.7047,88.7528,12500.0
2013-08-14 11:30:00,92.33,92.34,92.29,92.31,18100.0,88.7432,88.7528,88.7047,88.724,18100.0
2013-08-14 11:35:00,92.31,92.31,92.27,92.3,6800.0,88.724,88.724,88.6855,88.7143,6800.0
2013-08-14 11:40:00,92.34,92.34,92.27,92.28,6000.0,88.7528,88.7528,88.6855,88.6951,6000.0
2013-08-14 11:45:00,92.28,92.33,92.27,92.29,9800.0,88.6951,88.7432,88.6855,88.7047,9800.0
2013-08-14 11:50:00,92.3,92.32,92.27,92.31,33200.0,88.7143,88.7336,88.6855,88.724,33200.0
2013-08-14 11:55:00,92.3,92.35,92.26,92.33,16400.0,88.7143,88.7624,88.6759,88.7432,16400.0
2013-08-14 12:00:00,92.32,92.35,92.3,92.34,6800.0,88.7336,88.7624,88.7143,88.7528,6800.0
2013-08-14 12:05:00,92.34,92.35,92.3,92.31,7700.0,88.7528,88.7624,88.7143,88.724,7700.0
2013-08-14 12:10:00,92.3,92.34,92.29,92.33,6100.0,88.7143,88.7528,88.7047,88.7432,6100.0
2013-08-14 12:15:00,92.33,92.35,92.29,92.33,8000.0,88.7432,88.7624,88.7047,88.7432,8000.0
2013-08-14 12:20:00,92.32,92.32,92.3,92.31,7500.0,88.7336,88.7336,88.7143,88.724,7500.0
2013-08-14 12:25:00,92.31,92.42,92.3,92.42,5600.0,88.724,88.8297,88.7143,88.8297,5600.0
2013-08-14 12:30:00,92.43,92.43,92.35,92.35,4800.0,88.8393,88.8393,88.7624,88.7624,4800.0
2013-08-14 12:35:00,92.35,92.35,92.24,92.3,6500.0,88.7624,88.7624,88.6567,88.7143,6500.0
2013-08-14 12:40:00,92.3,92.32,92.27,92.28,4700.0,88.7143,88.7336,88.6855,88.6951,4700.0
2013-08-14 12:45:00,92.28,92.31,92.23,92.23,5000.0,88.6951,88.724,88.6471,88.6471,5000.0
2013-08-14 12:50:00,92.24,92.27,92.23,92.24,9300.0,88.6567,88.6855,88.6471,88.6567,9300.0
2013-08-14 12:55:00,92.24,92.27,92.21,92.22,31400.0,88.6567,88.6855,88.6278,88.6374,31400.0
2013-08-14 13:00:00,92.22,92.33,92.21,92.33,27600.0,88.6374,88.7432,88.6278,88.7432,27600.0
2013-08-14 13:05:00,92.33,92.35,92.29,92.31,19800.0,88.7432,88.7624,88.7047,88.724,19800.0
2013-08-14 13:10:00,92.3,92.31,92.25,92.29,2500.0,88.7143,88.724,88.6663,88.7047,2500.0
2013-08-14 13:15:00,92.3,92.32,92.27,92.32,2700.0,88.7143,88.7336,88.6855,88.7336,2700.0
2013-08-14 13:20:00,92.32,92.33,92.26,92.26,2900.0,88.7336,88.7432,88.6759,88.6759,2900.0
2013-08-14 13:25:00,92.25,92.25,92.19,92.2,7100.0,88.6663,88.6663,88.6086,88.6182,7100.0
2013-08-14 13:30:00,92.2,92.25,92.15,92.19,18900.0,88.6182,88.6663,88.5702,88.6086,18900.0
2013-08-14 13:35:00,92.18,92.34,92.17,92.33,9200.0,88.599,88.7528,88.5894,88.7432,9200.0
2013-08-14 13:40:00,92.29,92.3,92.24,92.25,4100.0,88.7047,88.7143,88.6567,88.6663,4100.0
2013-08-14 13:45:00,92.24,92.27,92.2,92.21,5800.0,88.6567,88.6855,88.6182,88.6278,5800.0
2013-08-14 13:50:00,92.24,92.27,92.23,92.24,5400.0,88.6567,88.6855,88.6471,88.6567,5400.0
2013-08-14 13:55:00,92.26,92.26,92.17,92.18,19200.0,88.6759,88.6759,88.5894,88.599,19200.0
2013-08-14 14:00:00,92.19,92.2,92.15,92.16,7200.0,88.6086,88.6182,88.5702,88.5798,7200.0
2013-08-14 14:05:00,92.16,92.17,92.14,92.14,5200.0,88.5798,88.5894,88.5606,88.5606,5200.0
2013-08-14 14:10:00,92.13,92.14,92.01,92.02,3400.0,88.5509,88.5606,88.4356,88.4452,3400.0
2013-08-14 14:15:00,92.01,92.02,91.96,92.0,16200.0,88.4356,88.4452,88.3875,88.426,16200.0
2013-08-14 14:20:00,91.99,92.02,91.92,92.0,12900.0,88.4164,88.4452,88.3491,88.426,12900.0
2013-08-14 14:25:00,92.0,92.0,91.94,91.95,6900.0,88.426,88.426,88.3683,88.3779,6900.0
2013-08-14 14:30:00,91.95,91.97,91.9,91.93,10300.0,88.3779,88.3972,88.3299,88.3587,10300.0
2013-08-14 14:35:00,91.93,92.24,91.9,92.08,24600.0,88.3587,88.6567,88.3299,88.5029,24600.0
2013-08-14 14:40:00,92.05,92.11,91.99,92.08,6100.0,88.4741,88.5317,88.4164,88.5029,6100.0
2013-08-14 14:45:00,92.07,92.12,91.99,91.99,37600.0,88.4933,88.5413,88.4164,88.4164,37600.0
2013-08-14 14:50:00,92.01,92.03,91.97,92.0,31500.0,88.4356,88.4548,88.3972,88.426,31500.0
2013-08-14 14:55:00,91.99,92.07,91.96,92.07,14100.0,88.4164,88.4933,88.3875,88.4933,14100.0
2013-08-14 15:00:00,92.07,92.07,91.94,91.94,10000.0,88.4933,88.4933,88.3683,88.3683,10000.0
2013-08-14 15:05:00,91.94,92.02,91.94,92.02,7300.0,88.3683,88.4452,88.3683,88.4452,7300.0
2013-08-14 15:10:00,92.02,92.15,92.0,92.14,14400.0,88.4452,88.5702,88.426,88.5606,14400.0
2013-08-14 15:15:00,92.14,92.23,92.14,92.15,15700.0,88.5606,88.6471,88.5606,88.5702,15700.0
2013-08-14 15:20:00,92.15,92.17,92.12,92.14,9700.0,88.5702,88.5894,88.5413,88.5606,9700.0
2013-08-14 15:25:00,92.15,92.18,92.11,92.18,9900.0,88.5702,88.599,88.5317,88.599,9900.0
2013-08-14 15:30:00,92.18,92.18,92.03,92.03,37800.0,88.599,88.599,88.4548,88.4548,37800.0
2013-08-14 15:35:00,92.03,92.11,92.03,92.06,10100.0,88.4548,88.5317,88.4548,88.4837,10100.0
2013-08-14 15:40:00,92.06,92.12,92.06,92.1,15900.0,88.4837,88.5413,88.4837,88.5221,15900.0
2013-08-14 15:45:00,92.1,92.15,92.07,92.1,24600.0,88.5221,88.5702,88.4933,88.5221,24600.0
2013-08-14 15:50:00,92.07,92.11,92.05,92.1,20800.0,88.4933,88.5317,88.4741,88.5221,20800.0
2013-08-14 15:55:00,92.1,92.11,91.99,92.06,72600.0,88.5221,88.5317,88.4164,88.4837,72600.0
2013-08-15 09:30:00,91.22,91.42,90.96,91.25,148300.0,87.6763,87.8685,87.4264,87.7051,148300.0
2013-08-15 09:35:00,91.22,91.45,91.11,91.2,19900.0,87.6763,87.8974,87.5706,87.6571,19900.0
2013-08-15 09:40:00,91.2,91.24,91.09,91.24,58300.0,87.6571,87.6955,87.5513,87.6955,58300.0
2013-08-15 09:45:00,91.27,91.49,91.2,91.2,23100.0,87.7244,87.9358,87.6571,87.6571,23100.0
2013-08-15 09:50:00,91.2,91.35,91.16,91.32,34000.0,87.6571,87.8012,87.6186,87.7724,34000.0
2013-08-15 09:55:00,91.32,91.34,91.16,91.18,15600.0,87.7724,87.7916,87.6186,87.6379,15600.0
2013-08-15 10:00:00,91.17,91.34,91.15,91.34,52700.0,87.6282,87.7916,87.609,87.7916,52700.0
2013-08-15 10:05:00,91.34,91.35,91.02,91.12,42600.0,87.7916,87.8012,87.4841,87.5802,42600.0
2013-08-15 10:10:00,91.09,91.16,91.04,91.1,16600.0,87.5513,87.6186,87.5033,87.561,16600.0
2013-08-15 10:15:00,91.09,91.25,91.07,91.22,17300.0,87.5513,87.7051,87.5321,87.6763,17300.0
2013-08-15 10:20:00,91.22,91.29,91.21,91.28,21000.0,87.6763,87.7436,87.6667,87.734,21000.0
2013-08-15 10:25:00,91.29,91.41,91.28,91.35,20300.0,87.7436,87.8589,87.734,87.8012,20300.0
2013-08-15 10:30:00,91.35,91.43,91.26,91.37,12100.0,87.8012,87.8781,87.7147,87.8205,12100.0
2013-08-15 10:35:00,91.36,91.55,91.34,91.54,9200.0,87.8109,87.9935,87.7916,87.9839,9200.0
2013-08-15 10:40:00,91.52,91.53,91.39,91.43,8500.0,87.9646,87.9743,87.8397,87.8781,8500.0
2013-08-15 10:45:00,91.44,91.46,91.29,91.33,7800.0,87.8878,87.907,87.7436,87.782,7800.0
2013-08-15 10:50:00,91.31,91.31,91.19,91.28,10100.0,87.7628,87.7628,87.6475,87.734,10100.0
2013-08-15 10:55:00,91.28,91.32,91.22,91.32,13200.0,87.734,87.7724,87.6763,87.7724,13200.0
2013-08-15 11:00:00,91.32,91.38,91.31,91.36,13600.0,87.7724,87.8301,87.7628,87.8109,13600.0
2013-08-15 11:05:00,91.38,91.45,91.32,91.45,13600.0,87.8301,87.8974,87.7724,87.8974,13600.0
2013-08-15 11:10:00,91.49,91.57,91.45,91.45,19700.0,87.9358,88.0127,87.8974,87.8974,19700.0
2013-08-15 11:15:00,91.46,91.52,91.43,91.49,5900.0,87.907,87.9646,87.8781,87.9358,5900.0
2013-08-15 11:20:00,91.49,91.49,91.35,91.4,10800.0,87.9358,87.9358,87.8012,87.8493,10800.0
2013-08-15 11:25:00,91.43,91.5,91.42,91.48,16500.0,87.8781,87.9454,87.8685,87.9262,16500.0
2013-08-15 11:30:00,91.48,91.53,91.47,91.49,5800.0,87.9262,87.9743,87.9166,87.9358,5800.0
2013-08-15 11:35:00,91.5,91.56,91.5,91.5,13300.0,87.9454,88.0031,87.9454,87.9454,13300.0
2013-08-15 11:40:00,91.49,91.53,91.49,91.53,5000.0,87.9358,87.9743,87.9358,87.9743,5000.0
2013-08-15 11:45:00,91.53,91.65,91.53,91.65,5800.0,87.9743,88.0896,87.9743,88.0896,5800.0
2013-08-15 11:50:00,91.63,91.64,91.56,91.57,5600.0,88.0704,88.08,88.0031,88.0127,5600.0
2013-08-15 11:55:00,91.58,91.62,91.48,91.48,4500.0,88.0223,88.0608,87.9262,87.9262,4500.0
2013-08-15 12:00:00,91.49,91.51,91.47,91.48,5100.0,87.9358,87.955,87.9166,87.9262,5100.0
2013-08-15 12:05:00,91.48,91.61,91.44,91.6,9900.0,87.9262,88.0511,87.8878,88.0415,9900.0
2013-08-15 12:10:00,91.61,91.61,91.55,91.57,16500.0,88.0511,88.0511,87.9935,88.0127,16500.0
2013-08-15 12:15:00,91.58,91.72,91.57,91.72,6200.0,88.0223,88.1569,88.0127,88.1569,6200.0
2013-08-15 12:20:00,91.71,91.75,91.71,91.73,5200.0,88.1473,88.1857,88.1473,88.1665,5200.0
2013-08-15 12:25:00,91.71,91.71,91.63,91.65,3500.0,88.1473,88.1473,88.0704,88.0896,3500.0
2013-08-15 12:30:00,91.65,91.73,91.65,91.65,5200.0,88.0896,88.1665,88.0896,88.0896,5200.0
2013-08-15 12:35:00,91.63,91.64,91.51,91.57,6000.0,88.0704,88.08,87.955,88.0127,6000.0
2013-08-15 12:40:00,91.56,91.59,91.54,91.58,4600.0,88.0031,88.0319,87.9839,88.0223,4600.0
2013-08-15 12:45:00,91.56,91.59,91.53,91.54,3900.0,88.0031,88.0319,87.9743,87.9839,3900.0
2013-08-15 12:50:00,91.54,91.6,91.54,91.58,3500.0,87.9839,88.0415,87.9839,88.0223,3500.0
2013-08-15 12:55:00,91.58,91.59,91.49,91.49,4700.0,88.0223,88.0319,87.9358,87.9358,4700.0
2013-08-15 13:00:00,91.49,91.5,91.4,91.4,7800.0,87.9358,87.9454,87.8493,87.8493,7800.0
2013-08-15 13:05:00,91.41,91.41,91.32,91.36,5700.0,87.8589,87.8589,87.7724,87.8109,5700.0
2013-08-15 13:10:00,91.35,91.36,91.25,91.35,15700.0,87.8012,87.8109,87.7051,87.8012,15700.0
2013-08-15 13:15:00,91.31,91.44,91.24,91.38,12200.0,87.7628,87.8878,87.6955,87.8301,12200.0
2013-08-15 13:20:00,91.4,91.41,91.3,91.36,3200.0,87.8493,87.8589,87.7532,87.8109,3200.0
2013-08-15 13:25:00,91.35,91.35,91.3,91.3,6700.0,87.8012,87.8012,87.7532,87.7532,6700.0
2013-08-15 13:30:00,91.3,91.35,91.27,91.34,10300.0,87.7532,87.8012,87.7244,87.7916,10300.0
2013-08-15 13:35:00,91.35,91.36,91.3,91.33,6700.0,87.8012,87.8109,87.7532,87.782,6700.0
2013-08-15 13:40:00,91.3,91.37,91.3,91.36,3500.0,87.7532,87.8205,87.7532,87.8109,3500.0
2013-08-15 13:45:00,91.37,91.45,91.37,91.41,4800.0,87.8205,87.8974,87.8205,87.8589,4800.0
2013-08-15 13:50:00,91.42,91.44,91.35,91.37,7000.0,87.8685,87.8878,87.8012,87.8205,7000.0
2013-08-15 13:55:00,91.38,91.42,91.33,91.34,5400.0,87.8301,87.8685,87.782,87.7916,5400.0
2013-08-15 14:00:00,91.36,91.36,91.23,91.27,9500.0,87.8109,87.8109,87.6859,87.7244,9500.0
2013-08-15 14:05:00,91.3,91.35,91.29,91.33,11100.0,87.7532,87.8012,87.7436,87.782,11100.0
2013-08-15 14:10:00,91.33,91.33,91.21,91.21,16200.0,87.782,87.782,87.6667,87.6667,16200.0
2013-08-15 14:15:00,91.19,91.28,91.18,91.26,7500.0,87.6475,87.734,87.6379,87.7147,7500.0
2013-08-15 14:20:00,91.27,91.38,91.24,91.32,10100.0,87.7244,87.8301,87.6955,87.7724,10100.0
2013-08-15 14:25:00,91.33,91.48,91.33,91.4,7300.0,87.782,87.9262,87.782,87.8493,7300.0
2013-08-15 14:30:00,91.4,91.52,91.4,91.49,11300.0,87.8493,87.9646,87.8493,87.9358,11300.0
2013-08-15 14:35:00,91.47,91.47,91.36,91.36,11900.0,87.9166,87.9166,87.8109,87.8109,11900.0
2013-08-15 14:40:00,91.36,91.38,91.32,91.37,7700.0,87.8109,87.8301,87.7724,87.8205,7700.0
2013-08-15 14:45:00,91.37,91.47,91.32,91.36,6800.0,87.8205,87.9166,87.7724,87.8109,6800.0
2013-08-15 14:50:00,91.35,91.38,91.28,91.38,16700.0,87.8012,87.8301,87.734,87.8301,16700.0
2013-08-15 14:55:00,91.37,91.38,91.27,91.27,8900.0,87.8205,87.8301,87.7244,87.7244,8900.0
2013-08-15 15:00:00,91.27,91.32,91.23,91.23,9900.0,87.7244,87.7724,87.6859,87.6859,9900.0
2013-08-15 15:05:00,91.25,91.35,91.21,91.29,22500.0,87.7051,87.8012,87.6667,87.7436,22500.0
2013-08-15 15:10:00,91.29,91.3,91.2,91.25,38600.0,87.7436,87.7532,87.6571,87.7051,38600.0
2013-08-15 15:15:00,91.24,91.31,91.23,91.28,39500.0,87.6955,87.7628,87.6859,87.734,39500.0
2013-08-15 15:20:00,91.27,91.31,91.24,91.3,17900.0,87.7244,87.7628,87.6955,87.7532,17900.0
2013-08-15 15:25:00,91.3,91.34,91.27,91.27,14100.0,87.7532,87.7916,87.7244,87.7244,14100.0
2013-08-15 15:30:00,91.28,91.39,91.28,91.36,19200.0,87.734,87.8397,87.734,87.8109,19200.0
2013-08-15 15:35:00,91.35,91.37,91.32,91.36,12800.0,87.8012,87.8205,87.7724,87.8109,12800.0
2013-08-15 15:40:00,91.35,91.4,91.31,91.39,14600.0,87.8012,87.8493,87.7628,87.8397,14600.0
2013-08-15 15:45:00,91.39,91.48,91.38,91.42,25300.0,87.8397,87.9262,87.8301,87.8685,25300.0
2013-08-15 15:50:00,91.42,91.44,91.34,91.37,18500.0,87.8685,87.8878,87.7916,87.8205,18500.0
2013-08-15 15:55:00,91.37,91.41,91.28,91.32,60000.0,87.8205,87.8589,87.734,87.7724,60000.0
2013-08-16 09:30:00,91.02,91.13,90.93,91.1,155100.0,87.4841,87.5898,87.3976,87.561,155100.0
2013-08-16 09:35:00,91.09,91.09,90.78,90.84,20500.0,87.5513,87.5513,87.2534,87.3111,20500.0
2013-08-16 09:40:00,90.79,90.9,90.78,90.81,6700.0,87.263,87.3687,87.2534,87.2822,6700.0
2013-08-16 09:45:00,90.84,90.86,90.63,90.67,10800.0,87.3111,87.3303,87.1092,87.1477,10800.0
2013-08-16 09:50:00,90.74,90.94,90.65,90.83,14300.0,87.2149,87.4072,87.1284,87.3014,14300.0
2013-08-16 09:55:00,90.79,90.91,90.74,90.84,98500.0,87.263,87.3783,87.2149,87.3111,98500.0
2013-08-16 10:00:00,90.83,90.91,90.65,90.9,32200.0,87.3014,87.3783,87.1284,87.3687,32200.0
2013-08-16 10:05:00,90.9,90.95,90.77,90.78,18900.0,87.3687,87.4168,87.2438,87.2534,18900.0
2013-08-16 10:10:00,90.76,90.8,90.69,90.69,17500.0,87.2342,87.2726,87.1669,87.1669,17500.0
2013-08-16 10:15:00,90.69,90.8,90.59,90.6,33700.0,87.1669,87.2726,87.0708,87.0804,33700.0
2013-08-16 10:20:00,90.6,90.67,90.54,90.59,20300.0,87.0804,87.1477,87.0227,87.0708,20300.0
2013-08-16 10:25:00,90.57,90.7,90.5,90.7,11900.0,87.0515,87.1765,86.9843,87.1765,11900.0
2013-08-16 10:30:00,90.69,90.76,90.67,90.7,12300.0,87.1669,87.2342,87.1477,87.1765,12300.0
2013-08-16 10:35:00,90.74,90.9,90.72,90.9,5900.0,87.2149,87.3687,87.1957,87.3687,5900.0
2013-08-16 10:40:00,90.87,90.87,90.72,90.79,9600.0,87.3399,87.3399,87.1957,87.263,9600.0
2013-08-16 10:45:00,90.8,90.84,90.77,90.78,12500.0,87.2726,87.3111,87.2438,87.2534,12500.0
2013-08-16 10:50:00,90.78,90.84,90.74,90.82,12400.0,87.2534,87.3111,87.2149,87.2918,12400.0
2013-08-16 10:55:00,90.82,90.84,90.74,90.83,8800.0,87.2918,87.3111,87.2149,87.3014,8800.0
2013-08-16 11:00:00,90.81,90.84,90.73,90.83,16300.0,87.2822,87.3111,87.2053,87.3014,16300.0
2013-08-16 11:05:00,90.82,90.84,90.78,90.81,7900.0,87.2918,87.3111,87.2534,87.2822,7900.0
2013-08-16 11:10:00,90.74,90.82,90.72,90.82,6700.0,87.2149,87.2918,87.1957,87.2918,6700.0
2013-08-16 11:15:00,90.83,90.88,90.82,90.83,8800.0,87.3014,87.3495,87.2918,87.3014,8800.0
2013-08-16 11:20:00,90.82,90.84,90.78,90.82,7500.0,87.2918,87.3111,87.2534,87.2918,7500.0
2013-08-16 11:25:00,90.84,90.85,90.69,90.72,12300.0,87.3111,87.3207,87.1669,87.1957,12300.0
2013-08-16 11:30:00,90.69,90.74,90.66,90.69,6400.0,87.1669,87.2149,87.1381,87.1669,6400.0
2013-08-16 11:35:00,90.69,90.79,90.67,90.79,9300.0,87.1669,87.263,87.1477,87.263,9300.0
2013-08-16 11:40:00,90.81,90.89,90.81,90.87,8100.0,87.2822,87.3591,87.2822,87.3399,8100.0
2013-08-16 11:45:00,90.87,90.89,90.84,90.84,5300.0,87.3399,87.3591,87.3111,87.3111,5300.0
2013-08-16 11:50:00,90.84,90.89,90.81,90.85,4400.0,87.3111,87.3591,87.2822,87.3207,4400.0
2013-08-16 11:55:00,90.85,90.96,90.85,90.96,3300.0,87.3207,87.4264,87.3207,87.4264,3300.0
2013-08-16 12:00:00,90.95,90.95,90.89,90.92,8400.0,87.4168,87.4168,87.3591,87.388,8400.0
2013-08-16 12:05:00,90.94,91.06,90.93,91.06,7400.0,87.4072,87.5225,87.3976,87.5225,7400.0
2013-08-16 12:10:00,91.1,91.12,91.09,91.12,2200.0,87.561,87.5802,87.5513,87.5802,2200.0
2013-08-16 12:15:00,91.14,91.17,91.14,91.15,5000.0,87.5994,87.6282,87.5994,87.609,5000.0
2013-08-16 12:20:00,91.16,91.16,91.06,91.06,5800.0,87.6186,87.6186,87.5225,87.5225,5800.0
2013-08-16 12:25:00,91.07,91.09,91.0,91.0,5300.0,87.5321,87.5513,87.4648,87.4648,5300.0
2013-08-16 12:30:00,91.02,91.02,90.95,90.98,7000.0,87.4841,87.4841,87.4168,87.4456,7000.0
2013-08-16 12:35:00,90.96,90.96,90.9,90.92,6200.0,87.4264,87.4264,87.3687,87.388,6200.0
2013-08-16 12:40:00,90.92,90.94,90.89,90.91,4400.0,87.388,87.4072,87.3591,87.3783,4400.0
2013-08-16 12:45:00,90.9,90.9,90.76,90.76,7800.0,87.3687,87.3687,87.2342,87.2342,7800.0
2013-08-16 12:50:00,90.76,90.82,90.75,90.82,7800.0,87.2342,87.2918,87.2246,87.2918,7800.0
2013-08-16 12:55:00,90.82,90.86,90.76,90.76,6400.0,87.2918,87.3303,87.2342,87.2342,6400.0
2013-08-16 13:00:00,90.78,90.83,90.7,90.73,6800.0,87.2534,87.3014,87.1765,87.2053,6800.0
2013-08-16 13:05:00,90.72,90.72,90.62,90.64,5500.0,87.1957,87.1957,87.0996,87.1188,5500.0
2013-08-16 13:10:00,90.6,90.67,90.6,90.62,4800.0,87.0804,87.1477,87.0804,87.0996,4800.0
2013-08-16 13:15:00,90.6,90.63,90.57,90.62,10000.0,87.0804,87.1092,87.0515,87.0996,10000.0
2013-08-16 13:20:00,90.61,90.62,90.54,90.62,4500.0,87.09,87.0996,87.0227,87.0996,4500.0
2013-08-16 13:25:00,90.62,90.62,90.51,90.52,7300.0,87.0996,87.0996,86.9939,87.0035,7300.0
2013-08-16 13:30:00,90.52,90.54,90.47,90.54,6200.0,87.0035,87.0227,86.9554,87.0227,6200.0
2013-08-16 13:35:00,90.53,90.55,90.43,90.43,15300.0,87.0131,87.0323,86.917,86.917,15300.0
2013-08-16 13:40:00,90.44,90.48,90.37,90.39,5000.0,86.9266,86.965,86.8593,86.8785,5000.0
2013-08-16 13:45:00,90.36,90.54,90.36,90.54,8200.0,86.8497,87.0227,86.8497,87.0227,8200.0
2013-08-16 13:50:00,90.54,90.56,90.54,90.56,9000.0,87.0227,87.0419,87.0227,87.0419,9000.0
2013-08-16 13:55:00,90.56,90.57,90.54,90.56,6100.0,87.0419,87.0515,87.0227,87.0419,6100.0
2013-08-16 14:00:00,90.55,90.57,90.49,90.49,8700.0,87.0323,87.0515,86.9747,86.9747,8700.0
2013-08-16 14:05:00,90.49,90.58,90.49,90.54,22200.0,86.9747,87.0612,86.9747,87.0227,22200.0
2013-08-16 14:10:00,90.55,90.59,90.55,90.56,7400.0,87.0323,87.0708,87.0323,87.0419,7400.0
2013-08-16 14:15:00,90.56,90.58,90.52,90.57,38100.0,87.0419,87.0612,87.0035,87.0515,38100.0
2013-08-16 14:20:00,90.57,90.61,90.55,90.59,8500.0,87.0515,87.09,87.0323,87.0708,8500.0
2013-08-16 14:25:00,90.59,90.64,90.53,90.63,8600.0,87.0708,87.1188,87.0131,87.1092,8600.0
2013-08-16 14:30:00,90.63,90.63,90.52,90.52,8800.0,87.1092,87.1092,87.0035,87.0035,8800.0
2013-08-16 14:35:00,90.54,90.62,90.54,90.61,8900.0,87.0227,87.0996,87.0227,87.09,8900.0
2013-08-16 14:40:00,90.61,90.65,90.59,90.59,6500.0,87.09,87.1284,87.0708,87.0708,6500.0
2013-08-16 14:45:00,90.6,90.65,90.54,90.58,14600.0,87.0804,87.1284,87.0227,87.0612,14600.0
2013-08-16 14:50:00,90.57,90.76,90.57,90.76,10000.0,87.0515,87.2342,87.0515,87.2342,10000.0
2013-08-16 14:55:00,90.76,90.78,90.7,90.75,10700.0,87.2342,87.2534,87.1765,87.2246,10700.0
2013-08-16 15:00:00,90.74,90.78,90.72,90.76,8600.0,87.2149,87.2534,87.1957,87.2342,8600.0
2013-08-16 15:05:00,90.77,90.88,90.76,90.88,12100.0,87.2438,87.3495,87.2342,87.3495,12100.0
2013-08-16 15:10:00,90.89,90.9,90.82,90.88,13700.0,87.3591,87.3687,87.2918,87.3495,13700.0
2013-08-16 15:15:00,90.88,90.92,90.86,90.86,9300.0,87.3495,87.388,87.3303,87.3303,9300.0
2013-08-16 15:20:00,90.83,90.9,90.8,90.88,11800.0,87.3014,87.3687,87.2726,87.3495,11800.0
2013-08-16 15:25:00,90.88,90.89,90.82,90.87,11400.0,87.3495,87.3591,87.2918,87.3399,11400.0
2013-08-16 15:30:00,90.87,90.92,90.86,90.92,7800.0,87.3399,87.388,87.3303,87.388,7800.0
2013-08-16 15:35:00,90.92,91.02,90.91,91.01,14200.0,87.388,87.4841,87.3783,87.4745,14200.0
2013-08-16 15:40:00,91.01,91.01,90.9,90.9,16600.0,87.4745,87.4745,87.3687,87.3687,16600.0
2013-08-16 15:45:00,90.9,90.92,90.8,90.8,26500.0,87.3687,87.388,87.2726,87.2726,26500.0
2013-08-16 15:50:00,90.81,90.85,90.77,90.81,22400.0,87.2822,87.3207,87.2438,87.2822,22400.0
2013-08-16 15:55:00,90.81,90.82,90.65,90.66,67800.0,87.2822,87.2918,87.1284,87.1381,67800.0
2013-08-19 09:30:00,90.57,90.65,90.4,90.48,29300.0,87.0515,87.1284,86.8882,86.965,29300.0
2013-08-19 09:35:00,90.48,90.8,90.42,90.55,12700.0,86.965,87.2726,86.9074,87.0323,12700.0
2013-08-19 09:40:00,90.63,90.81,90.59,90.62,7000.0,87.1092,87.2822,87.0708,87.0996,7000.0
2013-08-19 09:45:00,90.67,90.72,90.55,90.55,18400.0,87.1477,87.1957,87.0323,87.0323,18400.0
2013-08-19 09:50:00,90.55,90.79,90.55,90.77,11700.0,87.0323,87.263,87.0323,87.2438,11700.0
2013-08-19 09:55:00,90.76,91.1,90.76,91.1,4600.0,87.2342,87.561,87.2342,87.561,4600.0
2013-08-19 10:00:00,91.1,91.17,90.94,90.97,11600.0,87.561,87.6282,87.4072,87.436,11600.0
2013-08-19 10:05:00,91.01,91.05,90.73,90.73,7500.0,87.4745,87.5129,87.2053,87.2053,7500.0
2013-08-19 10:10:00,90.73,90.82,90.63,90.79,13500.0,87.2053,87.2918,87.1092,87.263,13500.0
2013-08-19 10:15:00,90.72,90.85,90.69,90.75,14100.0,87.1957,87.3207,87.1669,87.2246,14100.0
2013-08-19 10:20:00,90.71,90.76,90.57,90.57,11700.0,87.1861,87.2342,87.0515,87.0515,11700.0
2013-08-19 10:25:00,90.55,90.55,90.37,90.41,8800.0,87.0323,87.0323,86.8593,86.8978,8800.0
2013-08-19 10:30:00,90.42,90.54,90.38,90.52,7000.0,86.9074,87.0227,86.8689,87.0035,7000.0
2013-08-19 10:35:00,90.53,90.57,90.48,90.55,16000.0,87.0131,87.0515,86.965,87.0323,16000.0
2013-08-19 10:40:00,90.54,90.6,90.48,90.52,5500.0,87.0227,87.0804,86.965,87.0035,5500.0
2013-08-19 10:45:00,90.53,90.59,90.5,90.55,5600.0,87.0131,87.0708,86.9843,87.0323,5600.0
2013-08-19 10:50:00,90.52,90.57,90.47,90.55,11600.0,87.0035,87.0515,86.9554,87.0323,11600.0
2013-08-19 10:55:00,90.56,90.59,90.48,90.5,25500.0,87.0419,87.0708,86.965,86.9843,25500.0
2013-08-19 11:00:00,90.5,90.52,90.46,90.48,11700.0,86.9843,87.0035,86.9458,86.965,11700.0
2013-08-19 11:05:00,90.46,90.55,90.43,90.53,7300.0,86.9458,87.0323,86.917,87.0131,7300.0
2013-08-19 11:10:00,90.52,90.61,90.49,90.58,8700.0,87.0035,87.09,86.9747,87.0612,8700.0
2013-08-19 11:15:00,90.59,90.59,90.49,90.5,9600.0,87.0708,87.0708,86.9747,86.9843,9600.0
2013-08-19 11:20:00,90.5,90.59,90.5,90.51,7400.0,86.9843,87.0708,86.9843,86.9939,7400.0
2013-08-19 11:25:00,90.54,90.57,90.53,90.57,5800.0,87.0227,87.0515,87.0131,87.0515,5800.0
2013-08-19 11:30:00,90.56,90.61,90.5,90.52,6300.0,87.0419,87.09,86.9843,87.0035,6300.0
2013-08-19 11:35:00,90.52,90.67,90.52,90.65,5000.0,87.0035,87.1477,87.0035,87.1284,5000.0
2013-08-19 11:40:00,90.63,90.69,90.63,90.65,1200.0,87.1092,87.1669,87.1092,87.1284,1200.0
2013-08-19 11:45:00,90.69,90.77,90.66,90.66,3700.0,87.1669,87.2438,87.1381,87.1381,3700.0
2013-08-19 11:50:00,90.65,90.65,90.56,90.6,2400.0,87.1284,87.1284,87.0419,87.0804,2400.0
2013-08-19 11:55:00,90.62,90.74,90.62,90.68,2600.0,87.0996,87.2149,87.0996,87.1573,2600.0
2013-08-19 12:00:00,90.64,90.64,90.55,90.63,4300.0,87.1188,87.1188,87.0323,87.1092,4300.0
2013-08-19 12:05:00,90.65,90.67,90.59,90.67,2000.0,87.1284,87.1477,87.0708,87.1477,2000.0
2013-08-19 12:10:00,90.63,90.68,90.63,90.67,1700.0,87.1092,87.1573,87.1092,87.1477,1700.0
2013-08-19 12:15:00,90.68,90.72,90.67,90.71,2400.0,87.1573,87.1957,87.1477,87.1861,2400.0
2013-08-19 12:20:00,90.69,90.71,90.67,90.68,2300.0,87.1669,87.1861,87.1477,87.1573,2300.0
2013-08-19 12:25:00,90.68,90.68,90.62,90.65,3900.0,87.1573,87.1573,87.0996,87.1284,3900.0
2013-08-19 12:30:00,90.64,90.68,90.57,90.59,7900.0,87.1188,87.1573,87.0515,87.0708,7900.0
2013-08-19 12:35:00,90.59,90.59,90.55,90.57,4400.0,87.0708,87.0708,87.0323,87.0515,4400.0
2013-08-19 12:40:00,90.57,90.63,90.52,90.6,6800.0,87.0515,87.1092,87.0035,87.0804,6800.0
2013-08-19 12:45:00,90.62,90.66,90.6,90.64,9400.0,87.0996,87.1381,87.0804,87.1188,9400.0
2013-08-19 12:50:00,90.64,90.64,90.55,90.58,3100.0,87.1188,87.1188,87.0323,87.0612,3100.0
2013-08-19 12:55:00,90.56,90.61,90.55,90.59,3300.0,87.0419,87.09,87.0323,87.0708,3300.0
2013-08-19 13:00:00,90.57,90.57,90.51,90.56,8700.0,87.0515,87.0515,86.9939,87.0419,8700.0
2013-08-19 13:05:00,90.55,90.58,90.53,90.58,7200.0,87.0323,87.0612,87.0131,87.0612,7200.0
2013-08-19 13:10:00,90.59,90.59,90.53,90.55,6300.0,87.0708,87.0708,87.0131,87.0323,6300.0
2013-08-19 13:15:00,90.52,90.56,90.49,90.55,5000.0,87.0035,87.0419,86.9747,87.0323,5000.0
2013-08-19 13:20:00,90.55,90.57,90.51,90.51,3200.0,87.0323,87.0515,86.9939,86.9939,3200.0
2013-08-19 13:25:00,90.53,90.57,90.5,90.56,5800.0,87.0131,87.0515,86.9843,87.0419,5800.0
2013-08-19 13:30:00,90.52,90.59,90.43,90.43,5500.0,87.0035,87.0708,86.917,86.917,5500.0
2013-08-19 13:35:00,90.46,90.52,90.45,90.51,12900.0,86.9458,87.0035,86.9362,86.9939,12900.0
2013-08-19 13:40:00,90.5,90.55,90.49,90.54,22800.0,86.9843,87.0323,86.9747,87.0227,22800.0
2013-08-19 13:45:00,90.55,90.56,90.53,90.55,4900.0,87.0323,87.0419,87.0131,87.0323,4900.0
2013-08-19 13:50:00,90.54,90.55,90.49,90.5,3800.0,87.0227,87.0323,86.9747,86.9843,3800.0
2013-08-19 13:55:00,90.49,90.55,90.49,90.55,7300.0,86.9747,87.0323,86.9747,87.0323,7300.0
2013-08-19 14:00:00,90.53,90.58,90.48,90.48,4500.0,87.0131,87.0612,86.965,86.965,4500.0
2013-08-19 14:05:00,90.48,90.48,90.44,90.45,7600.0,86.965,86.965,86.9266,86.9362,7600.0
2013-08-19 14:10:00,90.45,90.46,90.42,90.45,6600.0,86.9362,86.9458,86.9074,86.9362,6600.0
2013-08-19 14:15:00,90.45,90.48,90.43,90.45,5900.0,86.9362,86.965,86.917,86.9362,5900.0
2013-08-19 14:20:00,90.45,90.48,90.35,90.41,7700.0,86.9362,86.965,86.8401,86.8978,7700.0
2013-08-19 14:25:00,90.41,90.44,90.39,90.41,8400.0,86.8978,86.9266,86.8785,86.8978,8400.0
2013-08-19 14:30:00,90.4,90.42,90.31,90.34,9200.0,86.8882,86.9074,86.8016,86.8305,9200.0
2013-08-19 14:35:00,90.35,90.41,90.35,90.39,7500.0,86.8401,86.8978,86.8401,86.8785,7500.0
2013-08-19 14:40:00,90.38,90.44,90.37,90.44,8000.0,86.8689,86.9266,86.8593,86.9266,8000.0
2013-08-19 14:45:00,90.42,90.49,90.39,90.47,18700.0,86.9074,86.9747,86.8785,86.9554,18700.0
2013-08-19 14:50:00,90.47,90.55,90.47,90.49,10400.0,86.9554,87.0323,86.9554,86.9747,10400.0
2013-08-19 14:55:00,90.5,90.57,90.48,90.54,11400.0,86.9843,87.0515,86.965,87.0227,11400.0
2013-08-19 15:00:00,90.55,90.55,90.43,90.43,21000.0,87.0323,87.0323,86.917,86.917,21000.0
2013-08-19 15:05:00,90.43,90.52,90.42,90.43,81800.0,86.917,87.0035,86.9074,86.917,81800.0
2013-08-19 15:10:00,90.43,90.49,90.4,90.46,16100.0,86.917,86.9747,86.8882,86.9458,16100.0
2013-08-19 15:15:00,90.46,90.52,90.43,90.46,27400.0,86.9458,87.0035,86.917,86.9458,27400.0
2013-08-19 15:20:00,90.44,90.45,90.41,90.45,8600.0,86.9266,86.9362,86.8978,86.9362,8600.0
2013-08-19 15:25:00,90.46,90.47,90.41,90.41,14400.0,86.9458,86.9554,86.8978,86.8978,14400.0
2013-08-19 15:30:00,90.41,90.5,90.39,90.47,13300.0,86.8978,86.9843,86.8785,86.9554,13300.0
2013-08-19 15:35:00,90.45,90.5,90.38,90.38,20700.0,86.9362,86.9843,86.8689,86.8689,20700.0
2013-08-19 15:40:00,90.37,90.46,90.36,90.46,24200.0,86.8593,86.9458,86.8497,86.9458,24200.0
2013-08-19 15:45:00,90.47,90.49,90.4,90.42,17300.0,86.9554,86.9747,86.8882,86.9074,17300.0
2013-08-19 15:50:00,90.42,90.46,90.36,90.41,31400.0,86.9074,86.9458,86.8497,86.8978,31400.0
2013-08-19 15:55:00,90.41,90.54,90.4,90.4,95800.0,86.8978,87.0227,86.8882,86.8882,95800.0
2013-08-20 09:30:00,90.45,90.47,90.28,90.29,23800.0,86.9362,86.9554,86.7728,86.7824,23800.0
2013-08-20 09:35:00,90.17,90.37,90.17,90.34,2800.0,86.6671,86.8593,86.6671,86.8305,2800.0
2013-08-20 09:40:00,90.34,90.36,90.22,90.23,6400.0,86.8305,86.8497,86.7151,86.7248,6400.0
2013-08-20 09:45:00,90.19,90.33,90.18,90.26,11900.0,86.6863,86.8209,86.6767,86.7536,11900.0
2013-08-20 09:50:00,90.26,90.28,90.2,90.21,5600.0,86.7536,86.7728,86.6959,86.7055,5600.0
2013-08-20 09:55:00,90.19,90.24,90.1,90.16,5400.0,86.6863,86.7344,86.5998,86.6575,5400.0
2013-08-20 10:00:00,90.16,90.2,90.05,90.14,15600.0,86.6575,86.6959,86.5517,86.6383,15600.0
2013-08-20 10:05:00,90.12,90.14,90.06,90.11,8000.0,86.619,86.6383,86.5614,86.6094,8000.0
2013-08-20 10:10:00,90.12,90.18,90.07,90.08,7600.0,86.619,86.6767,86.571,86.5806,7600.0
2013-08-20 10:15:00,90.1,90.16,90.08,90.16,8200.0,86.5998,86.6575,86.5806,86.6575,8200.0
2013-08-20 10:20:00,90.16,90.28,90.15,90.23,13500.0,86.6575,86.7728,86.6479,86.7248,13500.0
2013-08-20 10:25:00,90.26,90.28,90.23,90.24,8800.0,86.7536,86.7728,86.7248,86.7344,8800.0
2013-08-20 10:30:00,90.25,90.27,90.16,90.27,13200.0,86.744,86.7632,86.6575,86.7632,13200.0
2013-08-20 10:35:00,90.25,90.38,90.24,90.37,8700.0,86.744,86.8689,86.7344,86.8593,8700.0
2013-08-20 10:40:00,90.39,90.41,90.29,90.34,6200.0,86.8785,86.8978,86.7824,86.8305,6200.0
2013-08-20 10:45:00,90.35,90.38,90.3,90.32,5800.0,86.8401,86.8689,86.792,86.8113,5800.0
2013-08-20 10:50:00,90.33,90.35,90.2,90.21,5800.0,86.8209,86.8401,86.6959,86.7055,5800.0
2013-08-20 10:55:00,90.21,90.23,90.18,90.19,12200.0,86.7055,86.7248,86.6767,86.6863,12200.0
2013-08-20 11:00:00,90.19,90.29,90.19,90.24,7400.0,86.6863,86.7824,86.6863,86.7344,7400.0
2013-08-20 11:05:00,90.25,90.35,90.24,90.31,9200.0,86.744,86.8401,86.7344,86.8016,9200.0
2013-08-20 11:10:00,90.31,90.34,90.23,90.32,14000.0,86.8016,86.8305,86.7248,86.8113,14000.0
2013-08-20 11:15:00,90.32,90.4,90.24,90.27,11300.0,86.8113,86.8882,86.7344,86.7632,11300.0
2013-08-20 11:20:00,90.28,90.31,90.26,90.3,6100.0,86.7728,86.8016,86.7536,86.792,6100.0
2013-08-20 11:25:00,90.3,90.33,90.26,90.26,7900.0,86.792,86.8209,86.7536,86.7536,7900.0
2013-08-20 11:30:00,90.25,90.39,90.25,90.38,30200.0,86.744,86.8785,86.744,86.8689,30200.0
2013-08-20 11:35:00,90.38,90.4,90.31,90.36,13000.0,86.8689,86.8882,86.8016,86.8497,13000.0
2013-08-20 11:40:00,90.35,90.39,90.35,90.39,8600.0,86.8401,86.8785,86.8401,86.8785,8600.0
2013-08-20 11:45:00,90.37,90.4,90.37,90.38,9700.0,86.8593,86.8882,86.8593,86.8689,9700.0
2013-08-20 11:50:00,90.38,90.41,90.36,90.36,8800.0,86.8689,86.8978,86.8497,86.8497,8800.0
2013-08-20 11:55:00,90.36,90.4,90.34,90.4,8500.0,86.8497,86.8882,86.8305,86.8882,8500.0
2013-08-20 12:00:00,90.39,90.48,90.38,90.48,6100.0,86.8785,86.965,86.8689,86.965,6100.0
2013-08-20 12:05:00,90.48,90.51,90.46,90.46,6900.0,86.965,86.9939,86.9458,86.9458,6900.0
2013-08-20 12:10:00,90.44,90.45,90.37,90.37,8700.0,86.9266,86.9362,86.8593,86.8593,8700.0
2013-08-20 12:15:00,90.4,90.41,90.37,90.38,6000.0,86.8882,86.8978,86.8593,86.8689,6000.0
2013-08-20 12:20:00,90.4,90.43,90.35,90.39,6800.0,86.8882,86.917,86.8401,86.8785,6800.0
2013-08-20 12:25:00,90.4,90.42,90.35,90.36,5300.0,86.8882,86.9074,86.8401,86.8497,5300.0
2013-08-20 12:30:00,90.37,90.39,90.33,90.33,5600.0,86.8593,86.8785,86.8209,86.8209,5600.0
2013-08-20 12:35:00,90.34,90.39,90.33,90.35,26500.0,86.8305,86.8785,86.8209,86.8401,26500.0
2013-08-20 12:40:00,90.35,90.42,90.33,90.38,23300.0,86.8401,86.9074,86.8209,86.8689,23300.0
2013-08-20 12:45:00,90.39,90.41,90.38,90.39,2100.0,86.8785,86.8978,86.8689,86.8785,2100.0
2013-08-20 12:50:00,90.38,90.41,90.37,90.38,6800.0,86.8689,86.8978,86.8593,86.8689,6800.0
2013-08-20 12:55:00,90.38,90.43,90.38,90.4,7000.0,86.8689,86.917,86.8689,86.8882,7000.0
2013-08-20 13:00:00,90.39,90.43,90.39,90.41,12300.0,86.8785,86.917,86.8785,86.8978,12300.0
2013-08-20 13:05:00,90.4,90.44,90.4,90.41,11000.0,86.8882,86.9266,86.8882,86.8978,11000.0
2013-08-20 13:10:00,90.42,90.49,90.42,90.49,5400.0,86.9074,86.9747,86.9074,86.9747,5400.0
2013-08-20 13:15:00,90.48,90.51,90.45,90.46,16100.0,86.965,86.9939,86.9362,86.9458,16100.0
2013-08-20 13:20:00,90.44,90.44,90.39,90.4,6000.0,86.9266,86.9266,86.8785,86.8882,6000.0
2013-08-20 13:25:00,90.4,90.41,90.34,90.39,13400.0,86.8882,86.8978,86.8305,86.8785,13400.0
2013-08-20 13:30:00,90.38,90.4,90.35,90.38,18300.0,86.8689,86.8882,86.8401,86.8689,18300.0
2013-08-20 13:35:00,90.37,90.4,90.34,90.4,3900.0,86.8593,86.8882,86.8305,86.8882,3900.0
2013-08-20 13:40:00,90.39,90.43,90.38,90.43,5300.0,86.8785,86.917,86.8689,86.917,5300.0
2013-08-20 13:45:00,90.45,90.59,90.42,90.53,33900.0,86.9362,87.0708,86.9074,87.0131,33900.0
2013-08-20 13:50:00,90.54,90.57,90.5,90.57,7600.0,87.0227,87.0515,86.9843,87.0515,7600.0
2013-08-20 13:55:00,90.59,90.61,90.56,90.57,8300.0,87.0708,87.09,87.0419,87.0515,8300.0
2013-08-20 14:00:00,90.57,90.57,90.46,90.49,5500.0,87.0515,87.0515,86.9458,86.9747,5500.0
2013-08-20 14:05:00,90.49,90.54,90.39,90.39,9200.0,86.9747,87.0227,86.8785,86.8785,9200.0
2013-08-20 14:10:00,90.38,90.4,90.33,90.33,8900.0,86.8689,86.8882,86.8209,86.8209,8900.0
2013-08-20 14:15:00,90.35,90.41,90.32,90.39,16200.0,86.8401,86.8978,86.8113,86.8785,16200.0
2013-08-20 14:20:00,90.38,90.41,90.33,90.4,13100.0,86.8689,86.8978,86.8209,86.8882,13100.0
2013-08-20 14:25:00,90.4,90.51,90.39,90.51,4400.0,86.8882,86.9939,86.8785,86.9939,4400.0
2013-08-20 14:30:00,90.51,90.59,90.51,90.56,5000.0,86.9939,87.0708,86.9939,87.0419,5000.0
2013-08-20 14:35:00,90.54,90.54,90.42,90.51,14700.0,87.0227,87.0227,86.9074,86.9939,14700.0
2013-08-20 14:40:00,90.52,90.53,90.36,90.37,12100.0,87.0035,87.0131,86.8497,86.8593,12100.0
2013-08-20 14:45:00,90.36,90.52,90.36,90.52,8100.0,86.8497,87.0035,86.8497,87.0035,8100.0
2013-08-20 14:50:00,90.54,90.54,90.48,90.48,2300.0,87.0227,87.0227,86.965,86.965,2300.0
2013-08-20 14:55:00,90.47,90.5,90.4,90.43,12100.0,86.9554,86.9843,86.8882,86.917,12100.0
2013-08-20 15:00:00,90.43,90.44,90.37,90.37,5900.0,86.917,86.9266,86.8593,86.8593,5900.0
2013-08-20 15:05:00,90.39,90.47,90.39,90.44,6700.0,86.8785,86.9554,86.8785,86.9266,6700.0
2013-08-20 15:10:00,90.45,90.54,90.44,90.51,7200.0,86.9362,87.0227,86.9266,86.9939,7200.0
2013-08-20 15:15:00,90.53,90.6,90.53,90.58,9300.0,87.0131,87.0804,87.0131,87.0612,9300.0
2013-08-20 15:20:00,90.59,90.59,90.52,90.55,8400.0,87.0708,87.0708,87.0035,87.0323,8400.0
2013-08-20 15:25:00,90.55,90.63,90.55,90.63,8700.0,87.0323,87.1092,87.0323,87.1092,8700.0
2013-08-20 15:30:00,90.62,90.68,90.6,90.63,14200.0,87.0996,87.1573,87.0804,87.1092,14200.0
2013-08-20 15:35:00,90.62,90.66,90.57,90.57,17100.0,87.0996,87.1381,87.0515,87.0515,17100.0
2013-08-20 15:40:00,90.57,90.57,90.39,90.41,25100.0,87.0515,87.0515,86.8785,86.8978,25100.0
2013-08-20 15:45:00,90.41,90.5,90.34,90.49,59100.0,86.8978,86.9843,86.8305,86.9747,59100.0
2013-08-20 15:50:00,90.47,90.49,90.37,90.38,38800.0,86.9554,86.9747,86.8593,86.8689,38800.0
2013-08-20 15:55:00,90.37,90.4,90.3,90.35,60400.0,86.8593,86.8882,86.792,86.8401,60400.0
2013-08-21 09:30:00,90.25,90.25,89.54,90.04,40000.0,86.744,86.744,86.0616,86.5421,40000.0
2013-08-21 09:35:00,90.02,90.28,89.97,90.2,11600.0,86.5229,86.7728,86.4749,86.6959,11600.0
2013-08-21 09:40:00,90.26,90.45,90.21,90.42,3800.0,86.7536,86.9362,86.7055,86.9074,3800.0
2013-08-21 09:45:00,90.45,90.62,90.29,90.57,14000.0,86.9362,87.0996,86.7824,87.0515,14000.0
2013-08-21 09:50:00,90.59,90.62,90.39,90.45,22900.0,87.0708,87.0996,86.8785,86.9362,22900.0
2013-08-21 09:55:00,90.42,90.54,90.4,90.49,44100.0,86.9074,87.0227,86.8882,86.9747,44100.0
2013-08-21 10:00:00,90.49,90.68,90.45,90.47,27700.0,86.9747,87.1573,86.9362,86.9554,27700.0
2013-08-21 10:05:00,90.41,90.73,90.41,90.64,37000.0,86.8978,87.2053,86.8978,87.1188,37000.0
2013-08-21 10:10:00,90.59,90.64,90.39,90.42,9500.0,87.0708,87.1188,86.8785,86.9074,9500.0
2013-08-21 10:15:00,90.35,90.53,90.35,90.46,10100.0,86.8401,87.0131,86.8401,86.9458,10100.0
2013-08-21 10:20:00,90.46,90.6,90.44,90.52,12600.0,86.9458,87.0804,86.9266,87.0035,12600.0
2013-08-21 10:25:00,90.5,90.59,90.4,90.59,25000.0,86.9843,87.0708,86.8882,87.0708,25000.0
2013-08-21 10:30:00,90.6,90.65,90.26,90.31,35000.0,87.0804,87.1284,86.7536,86.8016,35000.0
2013-08-21 10:35:00,90.31,90.33,90.19,90.21,10500.0,86.8016,86.8209,86.6863,86.7055,10500.0
2013-08-21 10:40:00,90.21,90.31,90.21,90.26,11700.0,86.7055,86.8016,86.7055,86.7536,11700.0
2013-08-21 10:45:00,90.26,90.31,90.25,90.26,7000.0,86.7536,86.8016,86.744,86.7536,7000.0
2013-08-21 10:50:00,90.28,90.3,90.22,90.22,7500.0,86.7728,86.792,86.7151,86.7151,7500.0
2013-08-21 10:55:00,90.23,90.24,90.15,90.15,5400.0,86.7248,86.7344,86.6479,86.6479,5400.0
2013-08-21 11:00:00,90.19,90.25,90.13,90.22,6900.0,86.6863,86.744,86.6286,86.7151,6900.0
2013-08-21 11:05:00,90.21,90.24,90.15,90.22,18300.0,86.7055,86.7344,86.6479,86.7151,18300.0
2013-08-21 11:10:00,90.21,90.23,90.17,90.19,5200.0,86.7055,86.7248,86.6671,86.6863,5200.0
2013-08-21 11:15:00,90.2,90.26,90.19,90.22,6100.0,86.6959,86.7536,86.6863,86.7151,6100.0
2013-08-21 11:20:00,90.2,90.2,90.12,90.14,7900.0,86.6959,86.6959,86.619,86.6383,7900.0
2013-08-21 11:25:00,90.13,90.16,90.04,90.06,31900.0,86.6286,86.6575,86.5421,86.5614,31900.0
2013-08-21 11:30:00,90.08,90.15,90.02,90.03,15000.0,86.5806,86.6479,86.5229,86.5325,15000.0
2013-08-21 11:35:00,90.03,90.06,90.0,90.02,11800.0,86.5325,86.5614,86.5037,86.5229,11800.0
2013-08-21 11:40:00,90.03,90.05,90.0,90.02,15800.0,86.5325,86.5517,86.5037,86.5229,15800.0
2013-08-21 11:45:00,90.01,90.05,89.98,90.0,34900.0,86.5133,86.5517,86.4845,86.5037,34900.0
2013-08-21 11:50:00,89.99,90.03,89.98,90.0,27900.0,86.4941,86.5325,86.4845,86.5037,27900.0
2013-08-21 11:55:00,90.0,90.01,90.0,90.01,20100.0,86.5037,86.5133,86.5037,86.5133,20100.0
2013-08-21 12:00:00,90.01,90.1,90.0,90.1,16400.0,86.5133,86.5998,86.5037,86.5998,16400.0
2013-08-21 12:05:00,90.1,90.12,90.08,90.09,8400.0,86.5998,86.619,86.5806,86.5902,8400.0
2013-08-21 12:10:00,90.09,90.18,90.09,90.15,5600.0,86.5902,86.6767,86.5902,86.6479,5600.0
2013-08-21 12:15:00,90.16,90.2,90.15,90.19,8300.0,86.6575,86.6959,86.6479,86.6863,8300.0
2013-08-21 12:20:00,90.18,90.19,90.15,90.15,5200.0,86.6767,86.6863,86.6479,86.6479,5200.0
2013-08-21 12:25:00,90.15,90.15,90.12,90.15,7000.0,86.6479,86.6479,86.619,86.6479,7000.0
2013-08-21 12:30:00,90.15,90.15,90.08,90.13,8200.0,86.6479,86.6479,86.5806,86.6286,8200.0
2013-08-21 12:35:00,90.14,90.16,90.12,90.15,7100.0,86.6383,86.6575,86.619,86.6479,7100.0
2013-08-21 12:40:00,90.14,90.15,90.13,90.15,7200.0,86.6383,86.6479,86.6286,86.6479,7200.0
2013-08-21 12:45:00,90.15,90.15,90.13,90.14,3800.0,86.6479,86.6479,86.6286,86.6383,3800.0
2013-08-21 12:50:00,90.13,90.16,90.12,90.14,4400.0,86.6286,86.6575,86.619,86.6383,4400.0
2013-08-21 12:55:00,90.15,90.15,90.11,90.13,8800.0,86.6479,86.6479,86.6094,86.6286,8800.0
2013-08-21 13:00:00,90.12,90.12,89.99,90.01,21500.0,86.619,86.619,86.4941,86.5133,21500.0
2013-08-21 13:05:00,90.01,90.02,89.98,90.0,33300.0,86.5133,86.5229,86.4845,86.5037,33300.0
2013-08-21 13:10:00,90.0,90.0,89.99,89.99,13300.0,86.5037,86.5037,86.4941,86.4941,13300.0
2013-08-21 13:15:00,90.0,90.07,89.99,90.03,14000.0,86.5037,86.571,86.4941,86.5325,14000.0
2013-08-21 13:20:00,90.03,90.04,90.0,90.01,12600.0,86.5325,86.5421,86.5037,86.5133,12600.0
2013-08-21 13:25:00,90.01,90.02,90.0,90.01,9400.0,86.5133,86.5229,86.5037,86.5133,9400.0
2013-08-21 13:30:00,90.01,90.03,89.99,90.0,16100.0,86.5133,86.5325,86.4941,86.5037,16100.0
2013-08-21 13:35:00,90.0,90.02,90.0,90.01,6700.0,86.5037,86.5229,86.5037,86.5133,6700.0
2013-08-21 13:40:00,90.01,90.06,90.0,90.06,7100.0,86.5133,86.5614,86.5037,86.5614,7100.0
2013-08-21 13:45:00,90.05,90.1,90.05,90.09,10400.0,86.5517,86.5998,86.5517,86.5902,10400.0
2013-08-21 13:50:00,90.09,90.1,90.06,90.09,13500.0,86.5902,86.5998,86.5614,86.5902,13500.0
2013-08-21 13:55:00,90.08,90.11,90.07,90.1,8800.0,86.5806,86.6094,86.571,86.5998,8800.0
2013-08-21 14:00:00,90.09,90.09,89.92,89.98,84900.0,86.5902,86.5902,86.4268,86.4845,84900.0
2013-08-21 14:05:00,89.94,89.99,89.78,89.99,31600.0,86.446,86.4941,86.2922,86.4941,31600.0
2013-08-21 14:10:00,89.98,90.0,89.95,89.97,24600.0,86.4845,86.5037,86.4556,86.4749,24600.0
2013-08-21 14:15:00,89.97,90.0,89.93,90.0,15700.0,86.4749,86.5037,86.4364,86.5037,15700.0
2013-08-21 14:20:00,89.99,90.01,89.92,89.98,20200.0,86.4941,86.5133,86.4268,86.4845,20200.0
2013-08-21 14:25:00,90.0,90.09,90.0,90.06,13100.0,86.5037,86.5902,86.5037,86.5614,13100.0
2013-08-21 14:30:00,90.08,90.37,90.08,90.33,16300.0,86.5806,86.8593,86.5806,86.8209,16300.0
2013-08-21 14:35:00,90.35,90.48,90.33,90.4,18400.0,86.8401,86.965,86.8209,86.8882,18400.0
2013-08-21 14:40:00,90.4,90.5,90.39,90.45,21500.0,86.8882,86.9843,86.8785,86.9362,21500.0
2013-08-21 14:45:00,90.45,90.62,90.45,90.6,18700.0,86.9362,87.0996,86.9362,87.0804,18700.0
2013-08-21 14:50:00,90.58,90.63,90.54,90.59,12500.0,87.0612,87.1092,87.0227,87.0708,12500.0
2013-08-21 14:55:00,90.58,90.58,90.42,90.43,14800.0,87.0612,87.0612,86.9074,86.917,14800.0
2013-08-21 15:00:00,90.45,90.46,90.35,90.4,17500.0,86.9362,86.9458,86.8401,86.8882,17500.0
2013-08-21 15:05:00,90.4,90.42,90.31,90.32,23800.0,86.8882,86.9074,86.8016,86.8113,23800.0
2013-08-21 15:10:00,90.31,90.37,90.27,90.36,13400.0,86.8016,86.8593,86.7632,86.8497,13400.0
2013-08-21 15:15:00,90.36,90.41,90.25,90.25,18900.0,86.8497,86.8978,86.744,86.744,18900.0
2013-08-21 15:20:00,90.26,90.26,90.21,90.22,21100.0,86.7536,86.7536,86.7055,86.7151,21100.0
2013-08-21 15:25:00,90.22,90.28,90.17,90.17,20500.0,86.7151,86.7728,86.6671,86.6671,20500.0
2013-08-21 15:30:00,90.17,90.2,90.08,90.19,21300.0,86.6671,86.6959,86.5806,86.6863,21300.0
2013-08-21 15:35:00,90.17,90.2,90.06,90.07,26600.0,86.6671,86.6959,86.5614,86.571,26600.0
2013-08-21 15:40:00,90.07,90.1,89.99,90.05,27800.0,86.571,86.5998,86.4941,86.5517,27800.0
2013-08-21 15:45:00,90.04,90.06,89.98,90.06,36600.0,86.5421,86.5614,86.4845,86.5614,36600.0
2013-08-21 15:50:00,90.04,90.09,90.0,90.06,63500.0,86.5421,86.5902,86.5037,86.5614,63500.0
2013-08-21 15:55:00,90.06,90.1,89.98,90.06,169600.0,86.5614,86.5998,86.4845,86.5614,169600.0
2013-08-22 09:30:00,90.09,90.3,90.04,90.15,36300.0,86.5902,86.792,86.5421,86.6479,36300.0
2013-08-22 09:35:00,90.24,90.37,90.15,90.2,14400.0,86.7344,86.8593,86.6479,86.6959,14400.0
2013-08-22 09:40:00,90.22,90.3,90.18,90.27,34100.0,86.7151,86.792,86.6767,86.7632,34100.0
2013-08-22 09:45:00,90.3,90.3,90.18,90.26,36800.0,86.792,86.792,86.6767,86.7536,36800.0
2013-08-22 09:50:00,90.3,90.3,90.16,90.16,24000.0,86.792,86.792,86.6575,86.6575,24000.0
2013-08-22 09:55:00,90.18,90.24,90.12,90.16,22800.0,86.6767,86.7344,86.619,86.6575,22800.0
2013-08-22 10:00:00,90.18,90.28,90.12,90.21,22000.0,86.6767,86.7728,86.619,86.7055,22000.0
2013-08-22 10:05:00,90.22,90.22,90.0,90.07,24800.0,86.7151,86.7151,86.5037,86.571,24800.0
2013-08-22 10:10:00,90.11,90.22,90.11,90.17,14500.0,86.6094,86.7151,86.6094,86.6671,14500.0
2013-08-22 10:15:00,90.15,90.44,90.15,90.44,16700.0,86.6479,86.9266,86.6479,86.9266,16700.0
2013-08-22 10:20:00,90.44,90.45,90.35,90.44,11200.0,86.9266,86.9362,86.8401,86.9266,11200.0
2013-08-22 10:25:00,90.44,90.45,90.35,90.37,17500.0,86.9266,86.9362,86.8401,86.8593,17500.0
2013-08-22 10:30:00,90.38,90.4,90.31,90.37,12700.0,86.8689,86.8882,86.8016,86.8593,12700.0
2013-08-22 10:35:00,90.38,90.43,90.37,90.42,8600.0,86.8689,86.917,86.8593,86.9074,8600.0
2013-08-22 10:40:00,90.44,90.61,90.43,90.61,16300.0,86.9266,87.09,86.917,87.09,16300.0
2013-08-22 10:45:00,90.6,90.65,90.53,90.58,14200.0,87.0804,87.1284,87.0131,87.0612,14200.0
2013-08-22 10:50:00,90.55,90.55,90.44,90.46,31400.0,87.0323,87.0323,86.9266,86.9458,31400.0
2013-08-22 10:55:00,90.45,90.49,90.44,90.47,16500.0,86.9362,86.9747,86.9266,86.9554,16500.0
2013-08-22 11:00:00,90.49,90.53,90.43,90.46,15600.0,86.9747,87.0131,86.917,86.9458,15600.0
2013-08-22 11:05:00,90.46,90.46,90.43,90.45,13200.0,86.9458,86.9458,86.917,86.9362,13200.0
2013-08-22 11:10:00,90.44,90.44,90.18,90.2,22100.0,86.9266,86.9266,86.6767,86.6959,22100.0
2013-08-22 11:15:00,90.2,90.2,90.06,90.09,13300.0,86.6959,86.6959,86.5614,86.5902,13300.0
2013-08-22 11:20:00,90.09,90.17,90.08,90.09,11200.0,86.5902,86.6671,86.5806,86.5902,11200.0
2013-08-22 11:25:00,90.07,90.1,90.01,90.04,12000.0,86.571,86.5998,86.5133,86.5421,12000.0
2013-08-22 11:30:00,90.02,90.13,90.01,90.13,9100.0,86.5229,86.6286,86.5133,86.6286,9100.0
2013-08-22 11:35:00,90.14,90.15,90.11,90.11,10000.0,86.6383,86.6479,86.6094,86.6094,10000.0
2013-08-22 11:40:00,90.09,90.1,90.02,90.03,8400.0,86.5902,86.5998,86.5229,86.5325,8400.0
2013-08-22 11:45:00,90.04,90.13,90.02,90.13,8300.0,86.5421,86.6286,86.5229,86.6286,8300.0
2013-08-22 11:50:00,90.12,90.15,90.08,90.15,4800.0,86.619,86.6479,86.5806,86.6479,4800.0
2013-08-22 11:55:00,90.17,90.17,90.06,90.15,8500.0,86.6671,86.6671,86.5614,86.6479,8500.0
2013-08-22 12:00:00,90.14,90.27,90.14,90.2,5300.0,86.6383,86.7632,86.6383,86.6959,5300.0
2013-08-22 12:05:00,90.21,90.34,90.21,90.3,7700.0,86.7055,86.8305,86.7055,86.792,7700.0
2013-08-22 12:10:00,90.3,90.38,90.3,90.36,4100.0,86.792,86.8689,86.792,86.8497,4100.0
2013-08-22 12:15:00,90.36,90.41,90.29,90.3,9400.0,86.8497,86.8978,86.7824,86.792,9400.0
2013-08-22 12:20:00,90.29,90.3,90.24,90.27,5900.0,86.7824,86.792,86.7344,86.7632,5900.0
2013-08-22 12:25:00,90.27,90.27,90.18,90.24,7300.0,86.7632,86.7632,86.6767,86.7344,7300.0
2013-08-22 12:30:00,90.27,90.3,90.27,90.29,3700.0,86.7632,86.792,86.7632,86.7824,3700.0
2013-08-22 12:35:00,90.29,90.36,90.27,90.32,4500.0,86.7824,86.8497,86.7632,86.8113,4500.0
2013-08-22 12:40:00,90.32,90.41,90.3,90.41,2600.0,86.8113,86.8978,86.792,86.8978,2600.0
2013-08-22 12:45:00,90.42,90.42,90.37,90.4,7000.0,86.9074,86.9074,86.8593,86.8882,7000.0
2013-08-22 12:50:00,90.38,90.47,90.33,90.4,15900.0,86.8689,86.9554,86.8209,86.8882,15900.0
2013-08-22 12:55:00,90.4,90.4,90.3,90.32,3700.0,86.8882,86.8882,86.792,86.8113,3700.0
2013-08-22 13:00:00,90.32,90.32,90.25,90.27,4200.0,86.8113,86.8113,86.744,86.7632,4200.0
2013-08-22 13:05:00,90.27,90.29,90.25,90.25,11100.0,86.7632,86.7824,86.744,86.744,11100.0
2013-08-22 13:10:00,90.25,90.33,90.25,90.33,8800.0,86.744,86.8209,86.744,86.8209,8800.0
2013-08-22 13:15:00,90.31,90.31,90.28,90.28,3800.0,86.8016,86.8016,86.7728,86.7728,3800.0
2013-08-22 13:20:00,90.28,90.3,90.25,90.26,7000.0,86.7728,86.792,86.744,86.7536,7000.0
2013-08-22 13:25:00,90.27,90.29,90.25,90.26,9600.0,86.7632,86.7824,86.744,86.7536,9600.0
2013-08-22 13:30:00,90.27,90.28,90.25,90.25,9700.0,86.7632,86.7728,86.744,86.744,9700.0
2013-08-22 13:35:00,90.26,90.37,90.26,90.36,16300.0,86.7536,86.8593,86.7536,86.8497,16300.0
2013-08-22 13:40:00,90.39,90.52,90.39,90.52,5200.0,86.8785,87.0035,86.8785,87.0035,5200.0
2013-08-22 13:45:00,90.53,90.6,90.47,90.48,6000.0,87.0131,87.0804,86.9554,86.965,6000.0
2013-08-22 13:50:00,90.51,90.58,90.27,90.54,42800.0,86.9939,87.0612,86.7632,87.0227,42800.0
2013-08-22 13:55:00,90.55,90.56,90.4,90.43,15500.0,87.0323,87.0419,86.8882,86.917,15500.0
2013-08-22 14:00:00,90.44,90.53,90.44,90.48,18800.0,86.9266,87.0131,86.9266,86.965,18800.0
2013-08-22 14:05:00,90.49,90.53,90.39,90.43,19900.0,86.9747,87.0131,86.8785,86.917,19900.0
2013-08-22 14:10:00,90.43,90.45,90.34,90.4,8800.0,86.917,86.9362,86.8305,86.8882,8800.0
2013-08-22 14:15:00,90.4,90.45,90.37,90.42,7400.0,86.8882,86.9362,86.8593,86.9074,7400.0
2013-08-22 14:20:00,90.42,90.49,90.4,90.41,8000.0,86.9074,86.9747,86.8882,86.8978,8000.0
2013-08-22 14:25:00,90.42,90.44,90.35,90.37,9300.0,86.9074,86.9266,86.8401,86.8593,9300.0
2013-08-22 14:30:00,90.37,90.45,90.36,90.43,11300.0,86.8593,86.9362,86.8497,86.917,11300.0
2013-08-22 14:35:00,90.41,90.49,90.41,90.42,4000.0,86.8978,86.9747,86.8978,86.9074,4000.0
2013-08-22 14:40:00,90.42,90.49,90.4,90.4,3300.0,86.9074,86.9747,86.8882,86.8882,3300.0
2013-08-22 14:45:00,90.39,90.48,90.39,90.43,5100.0,86.8785,86.965,86.8785,86.917,5100.0
2013-08-22 14:50:00,90.41,90.46,90.41,90.42,4800.0,86.8978,86.9458,86.8978,86.9074,4800.0
2013-08-22 14:55:00,90.42,90.49,90.42,90.43,3500.0,86.9074,86.9747,86.9074,86.917,3500.0
2013-08-22 15:00:00,90.42,90.45,90.34,90.34,5200.0,86.9074,86.9362,86.8305,86.8305,5200.0
2013-08-22 15:05:00,90.34,90.34,90.29,90.32,4600.0,86.8305,86.8305,86.7824,86.8113,4600.0
2013-08-22 15:10:00,90.32,90.4,90.32,90.39,3700.0,86.8113,86.8882,86.8113,86.8785,3700.0
2013-08-22 15:15:00,90.39,90.4,90.36,90.38,4300.0,86.8785,86.8882,86.8497,86.8689,4300.0
2013-08-22 15:20:00,90.38,90.42,90.38,90.42,3500.0,86.8689,86.9074,86.8689,86.9074,3500.0
2013-08-22 15:25:00,90.42,90.56,90.42,90.56,21500.0,86.9074,87.0419,86.9074,87.0419,21500.0
2013-08-22 15:30:00,90.55,90.55,90.37,90.39,35900.0,87.0323,87.0323,86.8593,86.8785,35900.0
2013-08-22 15:35:00,90.4,90.42,90.3,90.38,45600.0,86.8882,86.9074,86.792,86.8689,45600.0
2013-08-22 15:40:00,90.38,90.39,90.24,90.27,27800.0,86.8689,86.8785,86.7344,86.7632,27800.0
2013-08-22 15:45:00,90.27,90.4,90.24,90.38,39800.0,86.7632,86.8882,86.7344,86.8689,39800.0
2013-08-22 15:50:00,90.39,90.4,90.3,90.35,32700.0,86.8785,86.8882,86.792,86.8401,32700.0
2013-08-22 15:55:00,90.35,90.43,90.3,90.36,73600.0,86.8401,86.917,86.792,86.8497,73600.0
2013-08-23 09:30:00,90.56,90.7,90.29,90.29,37100.0,87.0419,87.1765,86.7824,86.7824,37100.0
2013-08-23 09:35:00,90.32,90.74,90.32,90.48,24500.0,86.8113,87.2149,86.8113,86.965,24500.0
2013-08-23 09:40:00,90.51,90.57,90.31,90.52,23100.0,86.9939,87.0515,86.8016,87.0035,23100.0
2013-08-23 09:45:00,90.46,90.49,90.22,90.38,59900.0,86.9458,86.9747,86.7151,86.8689,59900.0
2013-08-23 09:50:00,90.39,90.53,90.35,90.53,28000.0,86.8785,87.0131,86.8401,87.0131,28000.0
2013-08-23 09:55:00,90.54,90.63,90.45,90.59,7200.0,87.0227,87.1092,86.9362,87.0708,7200.0
2013-08-23 10:00:00,90.57,90.57,90.21,90.31,15600.0,87.0515,87.0515,86.7055,86.8016,15600.0
2013-08-23 10:05:00,90.29,90.3,90.2,90.26,7500.0,86.7824,86.792,86.6959,86.7536,7500.0
2013-08-23 10:10:00,90.21,90.4,90.1,90.4,13200.0,86.7055,86.8882,86.5998,86.8882,13200.0
2013-08-23 10:15:00,90.34,90.39,90.23,90.26,7300.0,86.8305,86.8785,86.7248,86.7536,7300.0
2013-08-23 10:20:00,90.23,90.26,90.0,90.0,18400.0,86.7248,86.7536,86.5037,86.5037,18400.0
2013-08-23 10:25:00,90.01,90.19,89.95,89.98,24400.0,86.5133,86.6863,86.4556,86.4845,24400.0
2013-08-23 10:30:00,89.98,90.09,89.95,90.04,34400.0,86.4845,86.5902,86.4556,86.5421,34400.0
2013-08-23 10:35:00,90.05,90.17,90.01,90.09,10700.0,86.5517,86.6671,86.5133,86.5902,10700.0
2013-08-23 10:40:00,90.12,90.12,90.08,90.08,12400.0,86.619,86.619,86.5806,86.5806,12400.0
2013-08-23 10:45:00,90.12,90.19,90.08,90.14,22600.0,86.619,86.6863,86.5806,86.6383,22600.0
2013-08-23 10:50:00,90.19,90.23,90.09,90.23,28800.0,86.6863,86.7248,86.5902,86.7248,28800.0
2013-08-23 10:55:00,90.24,90.27,90.17,90.24,15400.0,86.7344,86.7632,86.6671,86.7344,15400.0
2013-08-23 11:00:00,90.21,90.29,90.17,90.24,7100.0,86.7055,86.7824,86.6671,86.7344,7100.0
2013-08-23 11:05:00,90.3,90.3,90.19,90.23,11900.0,86.792,86.792,86.6863,86.7248,11900.0
2013-08-23 11:10:00,90.2,90.28,90.18,90.21,18400.0,86.6959,86.7728,86.6767,86.7055,18400.0
2013-08-23 11:15:00,90.24,90.29,90.21,90.23,11800.0,86.7344,86.7824,86.7055,86.7248,11800.0
2013-08-23 11:20:00,90.23,90.25,90.18,90.22,4400.0,86.7248,86.744,86.6767,86.7151,4400.0
2013-08-23 11:25:00,90.21,90.27,90.18,90.23,25700.0,86.7055,86.7632,86.6767,86.7248,25700.0
2013-08-23 11:30:00,90.2,90.3,90.18,90.27,21400.0,86.6959,86.792,86.6767,86.7632,21400.0
2013-08-23 11:35:00,90.28,90.3,90.25,90.29,10300.0,86.7728,86.792,86.744,86.7824,10300.0
2013-08-23 11:40:00,90.3,90.3,90.27,90.3,10300.0,86.792,86.792,86.7632,86.792,10300.0
2013-08-23 11:45:00,90.3,90.34,90.28,90.34,8100.0,86.792,86.8305,86.7728,86.8305,8100.0
2013-08-23 11:50:00,90.36,90.42,90.32,90.38,5900.0,86.8497,86.9074,86.8113,86.8689,5900.0
2013-08-23 11:55:00,90.36,90.37,90.24,90.24,9000.0,86.8497,86.8593,86.7344,86.7344,9000.0
2013-08-23 12:00:00,90.26,90.36,90.24,90.29,14800.0,86.7536,86.8497,86.7344,86.7824,14800.0
2013-08-23 12:05:00,90.29,90.36,90.28,90.36,17200.0,86.7824,86.8497,86.7728,86.8497,17200.0
2013-08-23 12:10:00,90.37,90.39,90.33,90.37,5800.0,86.8593,86.8785,86.8209,86.8593,5800.0
2013-08-23 12:15:00,90.39,90.41,90.33,90.4,6100.0,86.8785,86.8978,86.8209,86.8882,6100.0
2013-08-23 12:20:00,90.42,90.42,90.25,90.25,45700.0,86.9074,86.9074,86.744,86.744,45700.0
2013-08-23 12:25:00,90.25,90.29,90.24,90.28,12500.0,86.744,86.7824,86.7344,86.7728,12500.0
2013-08-23 12:30:00,90.28,90.33,90.27,90.27,5500.0,86.7728,86.8209,86.7632,86.7632,5500.0
2013-08-23 12:35:00,90.28,90.37,90.28,90.34,4800.0,86.7728,86.8593,86.7728,86.8305,4800.0
2013-08-23 12:40:00,90.33,90.33,90.29,90.29,3400.0,86.8209,86.8209,86.7824,86.7824,3400.0
2013-08-23 12:45:00,90.28,90.28,90.25,90.26,3000.0,86.7728,86.7728,86.744,86.7536,3000.0
2013-08-23 12:50:00,90.26,90.33,90.24,90.32,10700.0,86.7536,86.8209,86.7344,86.8113,10700.0
2013-08-23 12:55:00,90.33,90.36,90.32,90.34,8300.0,86.8209,86.8497,86.8113,86.8305,8300.0
2013-08-23 13:00:00,90.32,90.32,90.23,90.29,6600.0,86.8113,86.8113,86.7248,86.7824,6600.0
2013-08-23 13:05:00,90.29,90.31,90.27,90.28,6200.0,86.7824,86.8016,86.7632,86.7728,6200.0
2013-08-23 13:10:00,90.28,90.29,90.26,90.26,12100.0,86.7728,86.7824,86.7536,86.7536,12100.0
2013-08-23 13:15:00,90.26,90.27,90.22,90.22,11300.0,86.7536,86.7632,86.7151,86.7151,11300.0
2013-08-23 13:20:00,90.2,90.28,90.2,90.27,18600.0,86.6959,86.7728,86.6959,86.7632,18600.0
2013-08-23 13:25:00,90.27,90.32,90.27,90.31,4500.0,86.7632,86.8113,86.7632,86.8016,4500.0
2013-08-23 13:30:00,90.29,90.31,90.25,90.25,5100.0,86.7824,86.8016,86.744,86.744,5100.0
2013-08-23 13:35:00,90.26,90.3,90.24,90.27,7100.0,86.7536,86.792,86.7344,86.7632,7100.0
2013-08-23 13:40:00,90.29,90.31,90.28,90.3,4900.0,86.7824,86.8016,86.7728,86.792,4900.0
2013-08-23 13:45:00,90.28,90.31,90.28,90.31,3900.0,86.7728,86.8016,86.7728,86.8016,3900.0
2013-08-23 13:50:00,90.31,90.37,90.28,90.37,6500.0,86.8016,86.8593,86.7728,86.8593,6500.0
2013-08-23 13:55:00,90.35,90.4,90.35,90.4,1500.0,86.8401,86.8882,86.8401,86.8882,1500.0
2013-08-23 14:00:00,90.39,90.4,90.33,90.38,4600.0,86.8785,86.8882,86.8209,86.8689,4600.0
2013-08-23 14:05:00,90.39,90.45,90.39,90.45,10000.0,86.8785,86.9362,86.8785,86.9362,10000.0
2013-08-23 14:10:00,90.45,90.53,90.45,90.51,9000.0,86.9362,87.0131,86.9362,86.9939,9000.0
2013-08-23 14:15:00,90.5,90.51,90.44,90.48,7500.0,86.9843,86.9939,86.9266,86.965,7500.0
2013-08-23 14:20:00,90.46,90.54,90.44,90.52,7000.0,86.9458,87.0227,86.9266,87.0035,7000.0
2013-08-23 14:25:00,90.53,90.57,90.51,90.51,9000.0,87.0131,87.0515,86.9939,86.9939,9000.0
2013-08-23 14:30:00,90.5,90.52,90.49,90.51,6600.0,86.9843,87.0035,86.9747,86.9939,6600.0
2013-08-23 14:35:00,90.52,90.63,90.51,90.61,7100.0,87.0035,87.1092,86.9939,87.09,7100.0
2013-08-23 14:40:00,90.61,90.61,90.55,90.59,6100.0,87.09,87.09,87.0323,87.0708,6100.0
2013-08-23 14:45:00,90.59,90.66,90.59,90.66,7300.0,87.0708,87.1381,87.0708,87.1381,7300.0
2013-08-23 14:50:00,90.66,90.72,90.66,90.72,6200.0,87.1381,87.1957,87.1381,87.1957,6200.0
2013-08-23 14:55:00,90.71,90.74,90.67,90.68,7700.0,87.1861,87.2149,87.1477,87.1573,7700.0
2013-08-23 15:00:00,90.69,90.71,90.67,90.68,5300.0,87.1669,87.1861,87.1477,87.1573,5300.0
2013-08-23 15:05:00,90.68,90.71,90.67,90.68,10600.0,87.1573,87.1861,87.1477,87.1573,10600.0
2013-08-23 15:10:00,90.69,90.7,90.61,90.61,15300.0,87.1669,87.1765,87.09,87.09,15300.0
2013-08-23 15:15:00,90.61,90.64,90.58,90.62,7200.0,87.09,87.1188,87.0612,87.0996,7200.0
2013-08-23 15:20:00,90.62,90.67,90.62,90.67,16700.0,87.0996,87.1477,87.0996,87.1477,16700.0
2013-08-23 15:25:00,90.67,90.7,90.66,90.68,14800.0,87.1477,87.1765,87.1381,87.1573,14800.0
2013-08-23 15:30:00,90.69,90.74,90.67,90.67,19600.0,87.1669,87.2149,87.1477,87.1477,19600.0
2013-08-23 15:35:00,90.68,90.77,90.67,90.77,14900.0,87.1573,87.2438,87.1477,87.2438,14900.0
2013-08-23 15:40:00,90.77,90.82,90.77,90.82,18600.0,87.2438,87.2918,87.2438,87.2918,18600.0
2013-08-23 15:45:00,90.82,91.05,90.82,90.97,41600.0,87.2918,87.5129,87.2918,87.436,41600.0
2013-08-23 15:50:00,90.98,91.02,90.92,90.96,34500.0,87.4456,87.4841,87.388,87.4264,34500.0
2013-08-23 15:55:00,90.96,91.02,90.85,90.85,65900.0,87.4264,87.4841,87.3207,87.3207,65900.0
2013-08-26 09:30:00,91.0,91.01,90.66,90.79,21600.0,87.4648,87.4745,87.1381,87.263,21600.0
2013-08-26 09:35:00,90.81,91.05,90.74,90.95,9000.0,87.2822,87.5129,87.2149,87.4168,9000.0
2013-08-26 09:40:00,91.1,91.13,90.81,90.81,5900.0,87.561,87.5898,87.2822,87.2822,5900.0
2013-08-26 09:45:00,90.82,91.02,90.8,90.9,10700.0,87.2918,87.4841,87.2726,87.3687,10700.0
2013-08-26 09:50:00,90.86,90.95,90.86,90.94,7500.0,87.3303,87.4168,87.3303,87.4072,7500.0
2013-08-26 09:55:00,90.91,90.91,90.77,90.87,3600.0,87.3783,87.3783,87.2438,87.3399,3600.0
2013-08-26 10:00:00,90.81,90.95,90.81,90.93,5800.0,87.2822,87.4168,87.2822,87.3976,5800.0
2013-08-26 10:05:00,90.93,90.96,90.87,90.95,16400.0,87.3976,87.4264,87.3399,87.4168,16400.0
2013-08-26 10:10:00,90.95,91.0,90.92,90.94,8700.0,87.4168,87.4648,87.388,87.4072,8700.0
2013-08-26 10:15:00,90.92,90.96,90.89,90.91,4900.0,87.388,87.4264,87.3591,87.3783,4900.0
2013-08-26 10:20:00,90.94,90.95,90.9,90.92,7700.0,87.4072,87.4168,87.3687,87.388,7700.0
2013-08-26 10:25:00,90.93,90.94,90.86,90.9,5500.0,87.3976,87.4072,87.3303,87.3687,5500.0
2013-08-26 10:30:00,90.95,90.96,90.79,90.88,7300.0,87.4168,87.4264,87.263,87.3495,7300.0
2013-08-26 10:35:00,90.88,91.0,90.88,90.99,15200.0,87.3495,87.4648,87.3495,87.4552,15200.0
2013-08-26 10:40:00,90.99,91.08,90.97,91.0,4500.0,87.4552,87.5417,87.436,87.4648,4500.0
2013-08-26 10:45:00,90.98,91.0,90.94,90.98,9000.0,87.4456,87.4648,87.4072,87.4456,9000.0
2013-08-26 10:50:00,90.95,91.03,90.95,90.96,5700.0,87.4168,87.4937,87.4168,87.4264,5700.0
2013-08-26 10:55:00,90.96,91.1,90.95,91.1,10000.0,87.4264,87.561,87.4168,87.561,10000.0
2013-08-26 11:00:00,91.07,91.1,91.03,91.04,19600.0,87.5321,87.561,87.4937,87.5033,19600.0
2013-08-26 11:05:00,91.02,91.1,91.02,91.08,5500.0,87.4841,87.561,87.4841,87.5417,5500.0
2013-08-26 11:10:00,91.08,91.28,91.07,91.26,16400.0,87.5417,87.734,87.5321,87.7147,16400.0
2013-08-26 11:15:00,91.27,91.34,91.27,91.34,10100.0,87.7244,87.7916,87.7244,87.7916,10100.0
2013-08-26 11:20:00,91.34,91.45,91.34,91.42,18100.0,87.7916,87.8974,87.7916,87.8685,18100.0
2013-08-26 11:25:00,91.42,91.42,91.36,91.41,22300.0,87.8685,87.8685,87.8109,87.8589,22300.0
2013-08-26 11:30:00,91.42,91.51,91.42,91.46,12500.0,87.8685,87.955,87.8685,87.907,12500.0
2013-08-26 11:35:00,91.44,91.47,91.41,91.43,11600.0,87.8878,87.9166,87.8589,87.8781,11600.0
2013-08-26 11:40:00,91.43,91.43,91.38,91.39,10200.0,87.8781,87.8781,87.8301,87.8397,10200.0
2013-08-26 11:45:00,91.38,91.45,91.38,91.45,23300.0,87.8301,87.8974,87.8301,87.8974,23300.0
2013-08-26 11:50:00,91.48,91.53,91.46,91.53,6800.0,87.9262,87.9743,87.907,87.9743,6800.0
2013-08-26 11:55:00,91.51,91.53,91.48,91.53,4300.0,87.955,87.9743,87.9262,87.9743,4300.0
2013-08-26 12:00:00,91.53,91.58,91.52,91.58,8300.0,87.9743,88.0223,87.9646,88.0223,8300.0
2013-08-26 12:05:00,91.58,91.59,91.53,91.55,17500.0,88.0223,88.0319,87.9743,87.9935,17500.0
2013-08-26 12:10:00,91.55,91.56,91.47,91.49,8300.0,87.9935,88.0031,87.9166,87.9358,8300.0
2013-08-26 12:15:00,91.49,91.51,91.42,91.44,7600.0,87.9358,87.955,87.8685,87.8878,7600.0
2013-08-26 12:20:00,91.44,91.53,91.4,91.48,10500.0,87.8878,87.9743,87.8493,87.9262,10500.0
2013-08-26 12:25:00,91.48,91.48,91.38,91.41,7200.0,87.9262,87.9262,87.8301,87.8589,7200.0
2013-08-26 12:30:00,91.39,91.5,91.38,91.46,7100.0,87.8397,87.9454,87.8301,87.907,7100.0
2013-08-26 12:35:00,91.47,91.5,91.43,91.45,11200.0,87.9166,87.9454,87.8781,87.8974,11200.0
2013-08-26 12:40:00,91.46,91.47,91.44,91.44,5700.0,87.907,87.9166,87.8878,87.8878,5700.0
2013-08-26 12:45:00,91.43,91.46,91.41,91.42,5300.0,87.8781,87.907,87.8589,87.8685,5300.0
2013-08-26 12:50:00,91.42,91.46,91.41,91.46,7100.0,87.8685,87.907,87.8589,87.907,7100.0
2013-08-26 12:55:00,91.47,91.5,91.46,91.48,19700.0,87.9166,87.9454,87.907,87.9262,19700.0
2013-08-26 13:00:00,91.48,91.48,91.34,91.34,15700.0,87.9262,87.9262,87.7916,87.7916,15700.0
2013-08-26 13:05:00,91.35,91.37,91.33,91.35,4000.0,87.8012,87.8205,87.782,87.8012,4000.0
2013-08-26 13:10:00,91.35,91.35,91.29,91.31,7000.0,87.8012,87.8012,87.7436,87.7628,7000.0
2013-08-26 13:15:00,91.28,91.3,91.23,91.24,12300.0,87.734,87.7532,87.6859,87.6955,12300.0
2013-08-26 13:20:00,91.25,91.41,91.25,91.39,5400.0,87.7051,87.8589,87.7051,87.8397,5400.0
2013-08-26 13:25:00,91.38,91.38,91.26,91.26,4300.0,87.8301,87.8301,87.7147,87.7147,4300.0
2013-08-26 13:30:00,91.26,91.26,91.15,91.2,6400.0,87.7147,87.7147,87.609,87.6571,6400.0
2013-08-26 13:35:00,91.21,91.23,91.15,91.21,6000.0,87.6667,87.6859,87.609,87.6667,6000.0
2013-08-26 13:40:00,91.2,91.23,91.18,91.19,4000.0,87.6571,87.6859,87.6379,87.6475,4000.0
2013-08-26 13:45:00,91.2,91.23,91.15,91.22,4600.0,87.6571,87.6859,87.609,87.6763,4600.0
2013-08-26 13:50:00,91.21,91.22,91.15,91.2,4500.0,87.6667,87.6763,87.609,87.6571,4500.0
2013-08-26 13:55:00,91.21,91.27,91.21,91.27,5900.0,87.6667,87.7244,87.6667,87.7244,5900.0
2013-08-26 14:00:00,91.26,91.27,91.23,91.25,7200.0,87.7147,87.7244,87.6859,87.7051,7200.0
2013-08-26 14:05:00,91.24,91.26,91.2,91.2,7200.0,87.6955,87.7147,87.6571,87.6571,7200.0
2013-08-26 14:10:00,91.19,91.24,91.19,91.21,5500.0,87.6475,87.6955,87.6475,87.6667,5500.0
2013-08-26 14:15:00,91.2,91.22,91.16,91.22,4400.0,87.6571,87.6763,87.6186,87.6763,4400.0
2013-08-26 14:20:00,91.22,91.23,91.15,91.16,14000.0,87.6763,87.6859,87.609,87.6186,14000.0
2013-08-26 14:25:00,91.16,91.19,91.16,91.18,6900.0,87.6186,87.6475,87.6186,87.6379,6900.0
2013-08-26 14:30:00,91.18,91.18,91.06,91.07,11400.0,87.6379,87.6379,87.5225,87.5321,11400.0
2013-08-26 14:35:00,91.06,91.07,91.0,91.0,14300.0,87.5225,87.5321,87.4648,87.4648,14300.0
2013-08-26 14:40:00,91.0,91.06,91.0,91.01,41500.0,87.4648,87.5225,87.4648,87.4745,41500.0
2013-08-26 14:45:00,91.01,91.03,90.99,90.99,39900.0,87.4745,87.4937,87.4552,87.4552,39900.0
2013-08-26 14:50:00,91.0,91.06,91.0,91.0,11600.0,87.4648,87.5225,87.4648,87.4648,11600.0
2013-08-26 14:55:00,91.02,91.02,91.0,91.01,12300.0,87.4841,87.4841,87.4648,87.4745,12300.0
2013-08-26 15:00:00,91.01,91.03,90.98,90.99,12100.0,87.4745,87.4937,87.4456,87.4552,12100.0
2013-08-26 15:05:00,90.98,90.98,90.9,90.9,12200.0,87.4456,87.4456,87.3687,87.3687,12200.0
2013-08-26 15:10:00,90.89,90.89,90.64,90.67,27800.0,87.3591,87.3591,87.1188,87.1477,27800.0
2013-08-26 15:15:00,90.68,90.7,90.57,90.62,20900.0,87.1573,87.1765,87.0515,87.0996,20900.0
2013-08-26 15:20:00,90.6,90.61,90.44,90.52,25800.0,87.0804,87.09,86.9266,87.0035,25800.0
2013-08-26 15:25:00,90.5,90.56,90.39,90.53,25400.0,86.9843,87.0419,86.8785,87.0131,25400.0
2013-08-26 15:30:00,90.53,90.72,90.52,90.67,18100.0,87.0131,87.1957,87.0035,87.1477,18100.0
2013-08-26 15:35:00,90.64,90.67,90.58,90.6,15000.0,87.1188,87.1477,87.0612,87.0804,15000.0
2013-08-26 15:40:00,90.62,90.74,90.56,90.66,23900.0,87.0996,87.2149,87.0419,87.1381,23900.0
2013-08-26 15:45:00,90.63,90.65,90.52,90.52,30300.0,87.1092,87.1284,87.0035,87.0035,30300.0
2013-08-26 15:50:00,90.53,90.56,90.41,90.49,43800.0,87.0131,87.0419,86.8978,86.9747,43800.0
2013-08-26 15:55:00,90.5,90.5,90.36,90.37,98300.0,86.9843,86.9843,86.8497,86.8593,98300.0
2013-08-27 09:30:00,89.39,89.39,89.0,89.0,88000.0,85.9174,85.9174,85.5425,85.5425,88000.0
2013-08-27 09:35:00,88.99,89.14,88.91,89.14,53100.0,85.5329,85.6771,85.456,85.6771,53100.0
2013-08-27 09:40:00,89.13,89.28,89.11,89.2,34800.0,85.6675,85.8117,85.6483,85.7348,34800.0
2013-08-27 09:45:00,89.2,89.23,89.0,89.01,68400.0,85.7348,85.7636,85.5425,85.5522,68400.0
2013-08-27 09:50:00,89.0,89.17,89.0,89.1,44800.0,85.5425,85.7059,85.5425,85.6387,44800.0
2013-08-27 09:55:00,89.11,89.2,89.09,89.1,19500.0,85.6483,85.7348,85.629,85.6387,19500.0
2013-08-27 10:00:00,89.12,89.33,89.12,89.2,68000.0,85.6579,85.8597,85.6579,85.7348,68000.0
2013-08-27 10:05:00,89.2,89.25,89.06,89.1,37800.0,85.7348,85.7828,85.6002,85.6387,37800.0
2013-08-27 10:10:00,89.1,89.2,89.07,89.07,55100.0,85.6387,85.7348,85.6098,85.6098,55100.0
2013-08-27 10:15:00,89.07,89.07,88.91,88.98,27500.0,85.6098,85.6098,85.456,85.5233,27500.0
2013-08-27 10:20:00,88.97,89.12,88.94,88.97,43900.0,85.5137,85.6579,85.4849,85.5137,43900.0
2013-08-27 10:25:00,88.97,88.98,88.93,88.98,16900.0,85.5137,85.5233,85.4753,85.5233,16900.0
2013-08-27 10:30:00,88.99,89.03,88.9,88.97,49700.0,85.5329,85.5714,85.4464,85.5137,49700.0
2013-08-27 10:35:00,88.95,88.95,88.76,88.86,21700.0,85.4945,85.4945,85.3119,85.408,21700.0
2013-08-27 10:40:00,88.85,88.9,88.84,88.87,9600.0,85.3984,85.4464,85.3888,85.4176,9600.0
2013-08-27 10:45:00,88.87,88.87,88.69,88.69,22300.0,85.4176,85.4176,85.2446,85.2446,22300.0
2013-08-27 10:50:00,88.71,88.72,88.53,88.7,23000.0,85.2638,85.2734,85.0908,85.2542,23000.0
2013-08-27 10:55:00,88.7,88.88,88.64,88.88,26100.0,85.2542,85.4272,85.1965,85.4272,26100.0
2013-08-27 11:00:00,88.88,88.9,88.75,88.76,18300.0,85.4272,85.4464,85.3023,85.3119,18300.0
2013-08-27 11:05:00,88.76,88.79,88.66,88.67,17800.0,85.3119,85.3407,85.2157,85.2254,17800.0
2013-08-27 11:10:00,88.67,88.72,88.65,88.71,32700.0,85.2254,85.2734,85.2061,85.2638,32700.0
2013-08-27 11:15:00,88.69,88.84,88.69,88.83,19200.0,85.2446,85.3888,85.2446,85.3791,19200.0
2013-08-27 11:20:00,88.83,89.03,88.83,89.02,23300.0,85.3791,85.5714,85.3791,85.5618,23300.0
2013-08-27 11:25:00,89.02,89.08,89.01,89.06,10100.0,85.5618,85.6194,85.5522,85.6002,10100.0
2013-08-27 11:30:00,89.06,89.07,88.95,88.96,10900.0,85.6002,85.6098,85.4945,85.5041,10900.0
2013-08-27 11:35:00,88.94,88.99,88.91,88.96,12500.0,85.4849,85.5329,85.456,85.5041,12500.0
2013-08-27 11:40:00,88.97,89.04,88.91,88.96,17400.0,85.5137,85.581,85.456,85.5041,17400.0
2013-08-27 11:45:00,88.97,89.0,88.93,88.96,13400.0,85.5137,85.5425,85.4753,85.5041,13400.0
2013-08-27 11:50:00,88.93,88.99,88.92,88.95,8800.0,85.4753,85.5329,85.4656,85.4945,8800.0
2013-08-27 11:55:00,88.95,89.02,88.95,89.02,5300.0,85.4945,85.5618,85.4945,85.5618,5300.0
2013-08-27 12:00:00,89.0,89.0,88.91,88.91,6600.0,85.5425,85.5425,85.456,85.456,6600.0
2013-08-27 12:05:00,88.89,88.92,88.82,88.92,11100.0,85.4368,85.4656,85.3695,85.4656,11100.0
2013-08-27 12:10:00,88.9,88.93,88.8,88.85,17200.0,85.4464,85.4753,85.3503,85.3984,17200.0
2013-08-27 12:15:00,88.85,88.92,88.83,88.91,9900.0,85.3984,85.4656,85.3791,85.456,9900.0
2013-08-27 12:20:00,88.91,88.97,88.91,88.96,7200.0,85.456,85.5137,85.456,85.5041,7200.0
2013-08-27 12:25:00,88.96,89.04,88.95,89.01,6500.0,85.5041,85.581,85.4945,85.5522,6500.0
2013-08-27 12:30:00,89.01,89.16,88.96,89.13,7900.0,85.5522,85.6963,85.5041,85.6675,7900.0
2013-08-27 12:35:00,89.09,89.25,89.07,89.23,13200.0,85.629,85.7828,85.6098,85.7636,13200.0
2013-08-27 12:40:00,89.22,89.25,89.08,89.18,5700.0,85.754,85.7828,85.6194,85.7155,5700.0
2013-08-27 12:45:00,89.15,89.18,89.08,89.16,12100.0,85.6867,85.7155,85.6194,85.6963,12100.0
2013-08-27 12:50:00,89.17,89.2,89.1,89.17,12200.0,85.7059,85.7348,85.6387,85.7059,12200.0
2013-08-27 12:55:00,89.17,89.21,89.04,89.04,10800.0,85.7059,85.7444,85.581,85.581,10800.0
2013-08-27 13:00:00,89.03,89.03,88.91,88.93,12300.0,85.5714,85.5714,85.456,85.4753,12300.0
2013-08-27 13:05:00,88.92,88.99,88.92,88.97,7000.0,85.4656,85.5329,85.4656,85.5137,7000.0
2013-08-27 13:10:00,88.98,88.99,88.9,88.91,26800.0,85.5233,85.5329,85.4464,85.456,26800.0
2013-08-27 13:15:00,88.92,88.93,88.88,88.9,14800.0,85.4656,85.4753,85.4272,85.4464,14800.0
2013-08-27 13:20:00,88.9,88.9,88.76,88.76,12400.0,85.4464,85.4464,85.3119,85.3119,12400.0
2013-08-27 13:25:00,88.77,88.83,88.71,88.83,14000.0,85.3215,85.3791,85.2638,85.3791,14000.0
2013-08-27 13:30:00,88.81,88.91,88.81,88.91,8500.0,85.3599,85.456,85.3599,85.456,8500.0
2013-08-27 13:35:00,88.9,88.93,88.89,88.91,6700.0,85.4464,85.4753,85.4368,85.456,6700.0
2013-08-27 13:40:00,88.9,88.94,88.86,88.93,18000.0,85.4464,85.4849,85.408,85.4753,18000.0
2013-08-27 13:45:00,88.92,88.97,88.92,88.96,12600.0,85.4656,85.5137,85.4656,85.5041,12600.0
2013-08-27 13:50:00,88.98,89.0,88.94,88.95,8900.0,85.5233,85.5425,85.4849,85.4945,8900.0
2013-08-27 13:55:00,88.94,88.94,88.88,88.91,12200.0,85.4849,85.4849,85.4272,85.456,12200.0
2013-08-27 14:00:00,88.92,88.92,88.82,88.83,10900.0,85.4656,85.4656,85.3695,85.3791,10900.0
2013-08-27 14:05:00,88.82,88.86,88.8,88.81,10700.0,85.3695,85.408,85.3503,85.3599,10700.0
2013-08-27 14:10:00,88.8,88.86,88.74,88.74,16500.0,85.3503,85.408,85.2926,85.2926,16500.0
2013-08-27 14:15:00,88.74,88.86,88.73,88.85,13500.0,85.2926,85.408,85.283,85.3984,13500.0
2013-08-27 14:20:00,88.86,88.87,88.73,88.8,15000.0,85.408,85.4176,85.283,85.3503,15000.0
2013-08-27 14:25:00,88.79,88.88,88.74,88.87,12600.0,85.3407,85.4272,85.2926,85.4176,12600.0
2013-08-27 14:30:00,88.86,88.95,88.86,88.92,15000.0,85.408,85.4945,85.408,85.4656,15000.0
2013-08-27 14:35:00,88.9,88.96,88.85,88.89,13400.0,85.4464,85.5041,85.3984,85.4368,13400.0
2013-08-27 14:40:00,88.9,88.95,88.85,88.92,14200.0,85.4464,85.4945,85.3984,85.4656,14200.0
2013-08-27 14:45:00,88.93,88.97,88.93,88.93,15400.0,85.4753,85.5137,85.4753,85.4753,15400.0
2013-08-27 14:50:00,88.94,88.97,88.9,88.95,19700.0,85.4849,85.5137,85.4464,85.4945,19700.0
2013-08-27 14:55:00,88.95,89.02,88.9,88.91,19600.0,85.4945,85.5618,85.4464,85.456,19600.0
2013-08-27 15:00:00,88.9,89.05,88.86,89.03,24200.0,85.4464,85.5906,85.408,85.5714,24200.0
2013-08-27 15:05:00,89.04,89.13,89.03,89.09,29300.0,85.581,85.6675,85.5714,85.629,29300.0
2013-08-27 15:10:00,89.09,89.1,88.96,88.97,25000.0,85.629,85.6387,85.5041,85.5137,25000.0
2013-08-27 15:15:00,88.96,88.99,88.88,88.94,16600.0,85.5041,85.5329,85.4272,85.4849,16600.0
2013-08-27 15:20:00,88.94,88.99,88.9,88.9,30700.0,85.4849,85.5329,85.4464,85.4464,30700.0
2013-08-27 15:25:00,88.91,88.95,88.86,88.91,27400.0,85.456,85.4945,85.408,85.456,27400.0
2013-08-27 15:30:00,88.91,88.92,88.83,88.87,29400.0,85.456,85.4656,85.3791,85.4176,29400.0
2013-08-27 15:35:00,88.87,88.99,88.83,88.9,29800.0,85.4176,85.5329,85.3791,85.4464,29800.0
2013-08-27 15:40:00,88.89,89.0,88.88,88.96,31500.0,85.4368,85.5425,85.4272,85.5041,31500.0
2013-08-27 15:45:00,88.96,88.99,88.91,88.94,41700.0,85.5041,85.5329,85.456,85.4849,41700.0
2013-08-27 15:50:00,88.94,88.98,88.91,88.91,49600.0,85.4849,85.5233,85.456,85.456,49600.0
2013-08-27 15:55:00,88.91,88.96,88.83,88.84,105800.0,85.456,85.5041,85.3791,85.3888,105800.0
2013-08-28 09:30:00,88.82,88.88,88.59,88.59,19400.0,85.3695,85.4272,85.1485,85.1485,19400.0
2013-08-28 09:35:00,88.59,88.76,88.5,88.67,6200.0,85.1485,85.3119,85.062,85.2254,6200.0
2013-08-28 09:40:00,88.79,88.85,88.64,88.84,14400.0,85.3407,85.3984,85.1965,85.3888,14400.0
2013-08-28 09:45:00,88.81,88.83,88.56,88.6,24600.0,85.3599,85.3791,85.1196,85.1581,24600.0
2013-08-28 09:50:00,88.56,88.8,88.56,88.67,24000.0,85.1196,85.3503,85.1196,85.2254,24000.0
2013-08-28 09:55:00,88.67,88.67,88.49,88.49,3700.0,85.2254,85.2254,85.0524,85.0524,3700.0
2013-08-28 10:00:00,88.44,88.54,88.34,88.34,12500.0,85.0043,85.1004,84.9082,84.9082,12500.0
2013-08-28 10:05:00,88.33,88.33,88.24,88.28,13600.0,84.8986,84.8986,84.8121,84.8505,13600.0
2013-08-28 10:10:00,88.27,88.36,88.2,88.24,17000.0,84.8409,84.9274,84.7736,84.8121,17000.0
2013-08-28 10:15:00,88.25,88.37,88.25,88.26,8300.0,84.8217,84.937,84.8217,84.8313,8300.0
2013-08-28 10:20:00,88.26,88.32,88.19,88.25,11400.0,84.8313,84.889,84.764,84.8217,11400.0
2013-08-28 10:25:00,88.23,88.29,88.21,88.25,13600.0,84.8025,84.8601,84.7832,84.8217,13600.0
2013-08-28 10:30:00,88.24,88.24,88.13,88.23,11300.0,84.8121,84.8121,84.7063,84.8025,11300.0
2013-08-28 10:35:00,88.25,88.4,88.22,88.4,22900.0,84.8217,84.9658,84.7928,84.9658,22900.0
2013-08-28 10:40:00,88.4,88.46,88.38,88.4,20300.0,84.9658,85.0235,84.9466,84.9658,20300.0
2013-08-28 10:45:00,88.4,88.45,88.36,88.4,18000.0,84.9658,85.0139,84.9274,84.9658,18000.0
2013-08-28 10:50:00,88.39,88.45,88.37,88.42,14100.0,84.9562,85.0139,84.937,84.9851,14100.0
2013-08-28 10:55:00,88.39,88.5,88.39,88.47,10700.0,84.9562,85.062,84.9562,85.0331,10700.0
2013-08-28 11:00:00,88.46,88.52,88.4,88.41,14800.0,85.0235,85.0812,84.9658,84.9755,14800.0
2013-08-28 11:05:00,88.46,88.51,88.43,88.47,22300.0,85.0235,85.0716,84.9947,85.0331,22300.0
2013-08-28 11:10:00,88.48,88.54,88.47,88.52,17900.0,85.0427,85.1004,85.0331,85.0812,17900.0
2013-08-28 11:15:00,88.49,88.52,88.48,88.5,19000.0,85.0524,85.0812,85.0427,85.062,19000.0
2013-08-28 11:20:00,88.5,88.6,88.5,88.54,9100.0,85.062,85.1581,85.062,85.1004,9100.0
2013-08-28 11:25:00,88.53,88.55,88.48,88.51,23700.0,85.0908,85.11,85.0427,85.0716,23700.0
2013-08-28 11:30:00,88.52,88.61,88.51,88.59,8700.0,85.0812,85.1677,85.0716,85.1485,8700.0
2013-08-28 11:35:00,88.57,88.67,88.57,88.67,5400.0,85.1292,85.2254,85.1292,85.2254,5400.0
2013-08-28 11:40:00,88.67,88.74,88.63,88.74,9400.0,85.2254,85.2926,85.1869,85.2926,9400.0
2013-08-28 11:45:00,88.74,88.77,88.67,88.74,4300.0,85.2926,85.3215,85.2254,85.2926,4300.0
2013-08-28 11:50:00,88.74,88.87,88.7,88.87,11500.0,85.2926,85.4176,85.2542,85.4176,11500.0
2013-08-28 11:55:00,88.87,88.94,88.83,88.92,6800.0,85.4176,85.4849,85.3791,85.4656,6800.0
2013-08-28 12:00:00,88.93,88.93,88.82,88.83,3900.0,85.4753,85.4753,85.3695,85.3791,3900.0
2013-08-28 12:05:00,88.85,88.85,88.76,88.79,4000.0,85.3984,85.3984,85.3119,85.3407,4000.0
2013-08-28 12:10:00,88.78,88.83,88.75,88.83,9800.0,85.3311,85.3791,85.3023,85.3791,9800.0
2013-08-28 12:15:00,88.83,88.89,88.83,88.85,4600.0,85.3791,85.4368,85.3791,85.3984,4600.0
2013-08-28 12:20:00,88.84,88.9,88.82,88.85,3300.0,85.3888,85.4464,85.3695,85.3984,3300.0
2013-08-28 12:25:00,88.85,88.95,88.85,88.92,3200.0,85.3984,85.4945,85.3984,85.4656,3200.0
2013-08-28 12:30:00,88.92,89.0,88.92,88.95,26000.0,85.4656,85.5425,85.4656,85.4945,26000.0
2013-08-28 12:35:00,88.95,89.02,88.93,89.01,7000.0,85.4945,85.5618,85.4753,85.5522,7000.0
2013-08-28 12:40:00,89.01,89.04,88.94,88.96,6200.0,85.5522,85.581,85.4849,85.5041,6200.0
2013-08-28 12:45:00,88.96,88.99,88.96,88.98,3900.0,85.5041,85.5329,85.5041,85.5233,3900.0
2013-08-28 12:50:00,89.0,89.06,89.0,89.05,5500.0,85.5425,85.6002,85.5425,85.5906,5500.0
2013-08-28 12:55:00,89.07,89.09,89.05,89.08,7300.0,85.6098,85.629,85.5906,85.6194,7300.0
2013-08-28 13:00:00,89.07,89.1,89.07,89.1,14000.0,85.6098,85.6387,85.6098,85.6387,14000.0
2013-08-28 13:05:00,89.11,89.11,89.07,89.08,4900.0,85.6483,85.6483,85.6098,85.6194,4900.0
2013-08-28 13:10:00,89.07,89.07,89.02,89.05,1200.0,85.6098,85.6098,85.5618,85.5906,1200.0
2013-08-28 13:15:00,89.03,89.05,88.97,89.01,5700.0,85.5714,85.5906,85.5137,85.5522,5700.0
2013-08-28 13:20:00,89.02,89.04,88.99,89.01,3900.0,85.5618,85.581,85.5329,85.5522,3900.0
2013-08-28 13:25:00,88.99,89.07,88.98,89.07,5600.0,85.5329,85.6098,85.5233,85.6098,5600.0
2013-08-28 13:30:00,89.07,89.09,89.01,89.01,4500.0,85.6098,85.629,85.5522,85.5522,4500.0
2013-08-28 13:35:00,89.02,89.09,89.01,89.07,4300.0,85.5618,85.629,85.5522,85.6098,4300.0
2013-08-28 13:40:00,89.07,89.07,89.0,89.01,1600.0,85.6098,85.6098,85.5425,85.5522,1600.0
2013-08-28 13:45:00,89.01,89.07,89.01,89.07,6200.0,85.5522,85.6098,85.5522,85.6098,6200.0
2013-08-28 13:50:00,89.08,89.11,89.07,89.09,8700.0,85.6194,85.6483,85.6098,85.629,8700.0
2013-08-28 13:55:00,89.07,89.15,89.06,89.15,5800.0,85.6098,85.6867,85.6002,85.6867,5800.0
2013-08-28 14:00:00,89.17,89.18,89.1,89.1,8900.0,85.7059,85.7155,85.6387,85.6387,8900.0
2013-08-28 14:05:00,89.09,89.09,88.98,89.01,23500.0,85.629,85.629,85.5233,85.5522,23500.0
2013-08-28 14:10:00,89.02,89.05,88.96,88.97,8600.0,85.5618,85.5906,85.5041,85.5137,8600.0
2013-08-28 14:15:00,88.97,88.98,88.88,88.89,8500.0,85.5137,85.5233,85.4272,85.4368,8500.0
2013-08-28 14:20:00,88.9,88.94,88.9,88.94,2100.0,85.4464,85.4849,85.4464,85.4849,2100.0
2013-08-28 14:25:00,88.93,88.95,88.93,88.94,3100.0,85.4753,85.4945,85.4753,85.4849,3100.0
2013-08-28 14:30:00,88.92,88.94,88.89,88.92,11900.0,85.4656,85.4849,85.4368,85.4656,11900.0
2013-08-28 14:35:00,88.92,88.94,88.85,88.86,9500.0,85.4656,85.4849,85.3984,85.408,9500.0
2013-08-28 14:40:00,88.86,88.94,88.81,88.81,15700.0,85.408,85.4849,85.3599,85.3599,15700.0
2013-08-28 14:45:00,88.79,88.87,88.78,88.87,3500.0,85.3407,85.4176,85.3311,85.4176,3500.0
2013-08-28 14:50:00,88.88,88.91,88.84,88.88,5900.0,85.4272,85.456,85.3888,85.4272,5900.0
2013-08-28 14:55:00,88.89,88.94,88.83,88.84,4900.0,85.4368,85.4849,85.3791,85.3888,4900.0
2013-08-28 15:00:00,88.87,88.91,88.86,88.89,4300.0,85.4176,85.456,85.408,85.4368,4300.0
2013-08-28 15:05:00,88.89,88.99,88.85,88.99,4300.0,85.4368,85.5329,85.3984,85.5329,4300.0
2013-08-28 15:10:00,89.01,89.06,88.99,89.06,11400.0,85.5522,85.6002,85.5329,85.6002,11400.0
2013-08-28 15:15:00,89.06,89.06,88.94,88.94,9000.0,85.6002,85.6002,85.4849,85.4849,9000.0
2013-08-28 15:20:00,88.93,89.1,88.93,89.06,6700.0,85.4753,85.6387,85.4753,85.6002,6700.0
2013-08-28 15:25:00,89.06,89.12,89.05,89.1,6600.0,85.6002,85.6579,85.5906,85.6387,6600.0
2013-08-28 15:30:00,89.11,89.16,89.11,89.11,7200.0,85.6483,85.6963,85.6483,85.6483,7200.0
2013-08-28 15:35:00,89.13,89.13,88.99,89.01,14200.0,85.6675,85.6675,85.5329,85.5522,14200.0
2013-08-28 15:40:00,89.01,89.03,88.94,88.97,12600.0,85.5522,85.5714,85.4849,85.5137,12600.0
2013-08-28 15:45:00,88.96,88.98,88.84,88.89,15200.0,85.5041,85.5233,85.3888,85.4368,15200.0
2013-08-28 15:50:00,88.89,89.0,88.88,89.0,34900.0,85.4368,85.5425,85.4272,85.5425,34900.0
2013-08-28 15:55:00,89.01,89.01,88.88,88.91,89900.0,85.5522,85.5522,85.4272,85.456,89900.0
2013-08-29 09:30:00,88.71,88.8,88.5,88.6,22200.0,85.2638,85.3503,85.062,85.1581,22200.0
2013-08-29 09:35:00,88.63,88.91,88.44,88.83,9400.0,85.1869,85.456,85.0043,85.3791,9400.0
2013-08-29 09:40:00,88.82,89.07,88.82,89.06,7000.0,85.3695,85.6098,85.3695,85.6002,7000.0
2013-08-29 09:45:00,89.01,89.09,88.93,89.09,5200.0,85.5522,85.629,85.4753,85.629,5200.0
2013-08-29 09:50:00,89.09,89.1,88.95,89.1,9300.0,85.629,85.6387,85.4945,85.6387,9300.0
2013-08-29 09:55:00,89.1,89.22,89.05,89.19,32500.0,85.6387,85.754,85.5906,85.7252,32500.0
2013-08-29 10:00:00,89.23,89.29,89.15,89.23,9200.0,85.7636,85.8213,85.6867,85.7636,9200.0
2013-08-29 10:05:00,89.24,89.32,89.23,89.26,7200.0,85.7732,85.8501,85.7636,85.7924,7200.0
2013-08-29 10:10:00,89.28,89.39,89.2,89.38,19300.0,85.8117,85.9174,85.7348,85.9078,19300.0
2013-08-29 10:15:00,89.35,89.42,89.31,89.34,8300.0,85.8789,85.9462,85.8405,85.8693,8300.0
2013-08-29 10:20:00,89.32,89.37,89.24,89.25,12400.0,85.8501,85.8982,85.7732,85.7828,12400.0
2013-08-29 10:25:00,89.26,89.27,89.15,89.15,4700.0,85.7924,85.8021,85.6867,85.6867,4700.0
2013-08-29 10:30:00,89.16,89.38,89.16,89.38,7300.0,85.6963,85.9078,85.6963,85.9078,7300.0
2013-08-29 10:35:00,89.35,89.53,89.33,89.42,17400.0,85.8789,86.0519,85.8597,85.9462,17400.0
2013-08-29 10:40:00,89.44,89.56,89.4,89.56,7800.0,85.9654,86.0808,85.927,86.0808,7800.0
2013-08-29 10:45:00,89.59,89.59,89.46,89.52,10100.0,86.1096,86.1096,85.9847,86.0423,10100.0
2013-08-29 10:50:00,89.52,89.59,89.46,89.48,11200.0,86.0423,86.1096,85.9847,86.0039,11200.0
2013-08-29 10:55:00,89.49,89.54,89.39,89.42,18500.0,86.0135,86.0616,85.9174,85.9462,18500.0
2013-08-29 11:00:00,89.43,89.55,89.43,89.54,5300.0,85.9558,86.0712,85.9558,86.0616,5300.0
2013-08-29 11:05:00,89.53,89.55,89.45,89.48,5800.0,86.0519,86.0712,85.9751,86.0039,5800.0
2013-08-29 11:10:00,89.51,89.57,89.49,89.54,2800.0,86.0327,86.0904,86.0135,86.0616,2800.0
2013-08-29 11:15:00,89.51,89.57,89.46,89.57,3700.0,86.0327,86.0904,85.9847,86.0904,3700.0
2013-08-29 11:20:00,89.57,89.74,89.57,89.68,6500.0,86.0904,86.2538,86.0904,86.1961,6500.0
2013-08-29 11:25:00,89.65,89.76,89.65,89.76,4500.0,86.1673,86.273,86.1673,86.273,4500.0
2013-08-29 11:30:00,89.76,89.76,89.7,89.7,6800.0,86.273,86.273,86.2153,86.2153,6800.0
2013-08-29 11:35:00,89.71,89.73,89.65,89.68,3300.0,86.225,86.2442,86.1673,86.1961,3300.0
2013-08-29 11:40:00,89.68,89.75,89.68,89.71,9900.0,86.1961,86.2634,86.1961,86.225,9900.0
2013-08-29 11:45:00,89.71,89.72,89.66,89.7,5200.0,86.225,86.2346,86.1769,86.2153,5200.0
2013-08-29 11:50:00,89.7,89.71,89.68,89.69,2500.0,86.2153,86.225,86.1961,86.2057,2500.0
2013-08-29 11:55:00,89.7,89.75,89.7,89.75,3600.0,86.2153,86.2634,86.2153,86.2634,3600.0
2013-08-29 12:00:00,89.76,89.76,89.72,89.73,3800.0,86.273,86.273,86.2346,86.2442,3800.0
2013-08-29 12:05:00,89.74,89.81,89.74,89.76,4600.0,86.2538,86.3211,86.2538,86.273,4600.0
2013-08-29 12:10:00,89.76,89.76,89.66,89.66,9700.0,86.273,86.273,86.1769,86.1769,9700.0
2013-08-29 12:15:00,89.66,89.67,89.57,89.57,16300.0,86.1769,86.1865,86.0904,86.0904,16300.0
2013-08-29 12:20:00,89.56,89.56,89.5,89.55,6900.0,86.0808,86.0808,86.0231,86.0712,6900.0
2013-08-29 12:25:00,89.56,89.63,89.54,89.56,4500.0,86.0808,86.1481,86.0616,86.0808,4500.0
2013-08-29 12:30:00,89.54,89.54,89.46,89.52,5100.0,86.0616,86.0616,85.9847,86.0423,5100.0
2013-08-29 12:35:00,89.5,89.55,89.47,89.49,13100.0,86.0231,86.0712,85.9943,86.0135,13100.0
2013-08-29 12:40:00,89.52,89.52,89.42,89.45,10400.0,86.0423,86.0423,85.9462,85.9751,10400.0
2013-08-29 12:45:00,89.43,89.44,89.38,89.4,4500.0,85.9558,85.9654,85.9078,85.927,4500.0
2013-08-29 12:50:00,89.38,89.4,89.36,89.4,2400.0,85.9078,85.927,85.8886,85.927,2400.0
2013-08-29 12:55:00,89.39,89.42,89.37,89.41,6300.0,85.9174,85.9462,85.8982,85.9366,6300.0
2013-08-29 13:00:00,89.42,89.49,89.4,89.48,9300.0,85.9462,86.0135,85.927,86.0039,9300.0
2013-08-29 13:05:00,89.5,89.66,89.49,89.61,15700.0,86.0231,86.1769,86.0135,86.1288,15700.0
2013-08-29 13:10:00,89.64,89.64,89.58,89.58,2500.0,86.1577,86.1577,86.1,86.1,2500.0
2013-08-29 13:15:00,89.6,89.6,89.53,89.54,2100.0,86.1192,86.1192,86.0519,86.0616,2100.0
2013-08-29 13:20:00,89.54,89.61,89.44,89.44,9400.0,86.0616,86.1288,85.9654,85.9654,9400.0
2013-08-29 13:25:00,89.43,89.47,89.4,89.47,4100.0,85.9558,85.9943,85.927,85.9943,4100.0
2013-08-29 13:30:00,89.44,89.44,89.3,89.33,5300.0,85.9654,85.9654,85.8309,85.8597,5300.0
2013-08-29 13:35:00,89.32,89.41,89.3,89.35,5700.0,85.8501,85.9366,85.8309,85.8789,5700.0
2013-08-29 13:40:00,89.34,89.41,89.31,89.39,7100.0,85.8693,85.9366,85.8405,85.9174,7100.0
2013-08-29 13:45:00,89.38,89.46,89.36,89.36,7100.0,85.9078,85.9847,85.8886,85.8886,7100.0
2013-08-29 13:50:00,89.35,89.37,89.25,89.25,5000.0,85.8789,85.8982,85.7828,85.7828,5000.0
2013-08-29 13:55:00,89.23,89.29,89.21,89.22,6300.0,85.7636,85.8213,85.7444,85.754,6300.0
2013-08-29 14:00:00,89.22,89.32,89.18,89.32,8000.0,85.754,85.8501,85.7155,85.8501,8000.0
2013-08-29 14:05:00,89.32,89.43,89.32,89.42,42300.0,85.8501,85.9558,85.8501,85.9462,42300.0
2013-08-29 14:10:00,89.43,89.5,89.43,89.5,9500.0,85.9558,86.0231,85.9558,86.0231,9500.0
2013-08-29 14:15:00,89.5,89.51,89.45,89.5,11200.0,86.0231,86.0327,85.9751,86.0231,11200.0
2013-08-29 14:20:00,89.51,89.55,89.48,89.52,4300.0,86.0327,86.0712,86.0039,86.0423,4300.0
2013-08-29 14:25:00,89.52,89.56,89.46,89.47,5600.0,86.0423,86.0808,85.9847,85.9943,5600.0
2013-08-29 14:30:00,89.48,89.56,89.48,89.54,2800.0,86.0039,86.0808,86.0039,86.0616,2800.0
2013-08-29 14:35:00,89.56,89.61,89.51,89.53,6200.0,86.0808,86.1288,86.0327,86.0519,6200.0
2013-08-29 14:40:00,89.49,89.5,89.41,89.45,18700.0,86.0135,86.0231,85.9366,85.9751,18700.0
2013-08-29 14:45:00,89.44,89.46,89.38,89.39,9700.0,85.9654,85.9847,85.9078,85.9174,9700.0
2013-08-29 14:50:00,89.4,89.43,89.39,89.4,5200.0,85.927,85.9558,85.9174,85.927,5200.0
2013-08-29 14:55:00,89.39,89.46,89.37,89.44,4300.0,85.9174,85.9847,85.8982,85.9654,4300.0
2013-08-29 15:00:00,89.44,89.45,89.34,89.36,9400.0,85.9654,85.9751,85.8693,85.8886,9400.0
2013-08-29 15:05:00,89.36,89.42,89.35,89.42,6500.0,85.8886,85.9462,85.8789,85.9462,6500.0
2013-08-29 15:10:00,89.44,89.45,89.37,89.43,8600.0,85.9654,85.9751,85.8982,85.9558,8600.0
2013-08-29 15:15:00,89.42,89.53,89.42,89.48,10900.0,85.9462,86.0519,85.9462,86.0039,10900.0
2013-08-29 15:20:00,89.46,89.49,89.39,89.39,6100.0,85.9847,86.0135,85.9174,85.9174,6100.0
2013-08-29 15:25:00,89.39,89.45,89.34,89.36,18600.0,85.9174,85.9751,85.8693,85.8886,18600.0
2013-08-29 15:30:00,89.36,89.36,89.2,89.23,15000.0,85.8886,85.8886,85.7348,85.7636,15000.0
2013-08-29 15:35:00,89.25,89.32,89.22,89.26,16700.0,85.7828,85.8501,85.754,85.7924,16700.0
2013-08-29 15:40:00,89.24,89.3,89.23,89.27,29200.0,85.7732,85.8309,85.7636,85.8021,29200.0
2013-08-29 15:45:00,89.26,89.29,89.2,89.24,21000.0,85.7924,85.8213,85.7348,85.7732,21000.0
2013-08-29 15:50:00,89.23,89.29,89.22,89.25,14600.0,85.7636,85.8213,85.754,85.7828,14600.0
2013-08-29 15:55:00,89.25,89.25,89.17,89.18,50800.0,85.7828,85.7828,85.7059,85.7155,50800.0
2013-08-30 09:30:00,89.23,89.28,88.88,88.94,16000.0,85.7636,85.8117,85.4272,85.4849,16000.0
2013-08-30 09:35:00,88.99,89.11,88.89,89.09,2600.0,85.5329,85.6483,85.4368,85.629,2600.0
2013-08-30 09:40:00,89.08,89.08,88.82,88.82,4300.0,85.6194,85.6194,85.3695,85.3695,4300.0
2013-08-30 09:45:00,88.86,89.2,88.84,89.12,7300.0,85.408,85.7348,85.3888,85.6579,7300.0
2013-08-30 09:50:00,89.08,89.09,89.0,89.04,3300.0,85.6194,85.629,85.5425,85.581,3300.0
2013-08-30 09:55:00,89.03,89.06,88.94,89.01,24300.0,85.5714,85.6002,85.4849,85.5522,24300.0
2013-08-30 10:00:00,89.0,89.0,88.73,88.75,10500.0,85.5425,85.5425,85.283,85.3023,10500.0
2013-08-30 10:05:00,88.68,88.74,88.65,88.74,10300.0,85.235,85.2926,85.2061,85.2926,10300.0
2013-08-30 10:10:00,88.69,88.71,88.63,88.7,8100.0,85.2446,85.2638,85.1869,85.2542,8100.0
2013-08-30 10:15:00,88.68,88.86,88.68,88.86,3700.0,85.235,85.408,85.235,85.408,3700.0
2013-08-30 10:20:00,88.83,88.89,88.82,88.83,3000.0,85.3791,85.4368,85.3695,85.3791,3000.0
2013-08-30 10:25:00,88.81,88.81,88.68,88.7,4400.0,85.3599,85.3599,85.235,85.2542,4400.0
2013-08-30 10:30:00,88.68,88.85,88.63,88.85,6200.0,85.235,85.3984,85.1869,85.3984,6200.0
2013-08-30 10:35:00,88.85,88.85,88.72,88.77,4100.0,85.3984,85.3984,85.2734,85.3215,4100.0
2013-08-30 10:40:00,88.8,88.8,88.67,88.76,14900.0,85.3503,85.3503,85.2254,85.3119,14900.0
2013-08-30 10:45:00,88.76,88.76,88.65,88.73,10300.0,85.3119,85.3119,85.2061,85.283,10300.0
2013-08-30 10:50:00,88.69,88.75,88.62,88.66,5700.0,85.2446,85.3023,85.1773,85.2157,5700.0
2013-08-30 10:55:00,88.67,88.76,88.67,88.7,8900.0,85.2254,85.3119,85.2254,85.2542,8900.0
2013-08-30 11:00:00,88.68,88.85,88.68,88.85,7600.0,85.235,85.3984,85.235,85.3984,7600.0
2013-08-30 11:05:00,88.85,88.86,88.77,88.8,6700.0,85.3984,85.408,85.3215,85.3503,6700.0
2013-08-30 11:10:00,88.81,88.92,88.81,88.92,4300.0,85.3599,85.4656,85.3599,85.4656,4300.0
2013-08-30 11:15:00,88.86,88.86,88.75,88.75,4500.0,85.408,85.408,85.3023,85.3023,4500.0
2013-08-30 11:20:00,88.74,88.77,88.72,88.73,4900.0,85.2926,85.3215,85.2734,85.283,4900.0
2013-08-30 11:25:00,88.73,88.84,88.72,88.78,14600.0,85.283,85.3888,85.2734,85.3311,14600.0
2013-08-30 11:30:00,88.74,88.79,88.68,88.68,15200.0,85.2926,85.3407,85.235,85.235,15200.0
2013-08-30 11:35:00,88.68,88.69,88.57,88.57,5300.0,85.235,85.2446,85.1292,85.1292,5300.0
2013-08-30 11:40:00,88.58,88.64,88.54,88.63,13000.0,85.1389,85.1965,85.1004,85.1869,13000.0
2013-08-30 11:45:00,88.63,88.69,88.62,88.67,9200.0,85.1869,85.2446,85.1773,85.2254,9200.0
2013-08-30 11:50:00,88.63,88.71,88.62,88.69,2500.0,85.1869,85.2638,85.1773,85.2446,2500.0
2013-08-30 11:55:00,88.71,88.71,88.59,88.64,5800.0,85.2638,85.2638,85.1485,85.1965,5800.0
2013-08-30 12:00:00,88.59,88.72,88.56,88.67,10400.0,85.1485,85.2734,85.1196,85.2254,10400.0
2013-08-30 12:05:00,88.7,88.75,88.68,88.7,9500.0,85.2542,85.3023,85.235,85.2542,9500.0
2013-08-30 12:10:00,88.72,88.83,88.72,88.82,3800.0,85.2734,85.3791,85.2734,85.3695,3800.0
2013-08-30 12:15:00,88.81,88.85,88.8,88.81,4300.0,85.3599,85.3984,85.3503,85.3599,4300.0
2013-08-30 12:20:00,88.82,88.85,88.76,88.81,7700.0,85.3695,85.3984,85.3119,85.3599,7700.0
2013-08-30 12:25:00,88.77,88.81,88.77,88.78,900.0,85.3215,85.3599,85.3215,85.3311,900.0
2013-08-30 12:30:00,88.79,88.81,88.74,88.76,2500.0,85.3407,85.3599,85.2926,85.3119,2500.0
2013-08-30 12:35:00,88.73,88.75,88.68,88.7,3400.0,85.283,85.3023,85.235,85.2542,3400.0
2013-08-30 12:40:00,88.7,88.7,88.63,88.63,1600.0,85.2542,85.2542,85.1869,85.1869,1600.0
2013-08-30 12:45:00,88.66,88.73,88.66,88.72,1900.0,85.2157,85.283,85.2157,85.2734,1900.0
2013-08-30 12:50:00,88.72,88.75,88.69,88.69,1500.0,85.2734,85.3023,85.2446,85.2446,1500.0
2013-08-30 12:55:00,88.69,88.78,88.67,88.75,2800.0,85.2446,85.3311,85.2254,85.3023,2800.0
2013-08-30 13:00:00,88.75,88.79,88.64,88.66,19100.0,85.3023,85.3407,85.1965,85.2157,19100.0
2013-08-30 13:05:00,88.68,88.72,88.56,88.58,19300.0,85.235,85.2734,85.1196,85.1389,19300.0
2013-08-30 13:10:00,88.55,88.81,88.54,88.73,10400.0,85.11,85.3599,85.1004,85.283,10400.0
2013-08-30 13:15:00,88.7,88.92,88.69,88.83,12100.0,85.2542,85.4656,85.2446,85.3791,12100.0
2013-08-30 13:20:00,88.85,88.89,88.71,88.85,5900.0,85.3984,85.4368,85.2638,85.3984,5900.0
2013-08-30 13:25:00,88.84,88.89,88.81,88.85,8700.0,85.3888,85.4368,85.3599,85.3984,8700.0
2013-08-30 13:30:00,88.87,88.87,88.77,88.77,5200.0,85.4176,85.4176,85.3215,85.3215,5200.0
2013-08-30 13:35:00,88.76,88.82,88.76,88.78,1200.0,85.3119,85.3695,85.3119,85.3311,1200.0
2013-08-30 13:40:00,88.77,88.81,88.73,88.75,3100.0,85.3215,85.3599,85.283,85.3023,3100.0
2013-08-30 13:45:00,88.75,88.85,88.75,88.83,2500.0,85.3023,85.3984,85.3023,85.3791,2500.0
2013-08-30 13:50:00,88.83,88.84,88.75,88.78,2700.0,85.3791,85.3888,85.3023,85.3311,2700.0
2013-08-30 13:55:00,88.75,88.75,88.65,88.67,4700.0,85.3023,85.3023,85.2061,85.2254,4700.0
2013-08-30 14:00:00,88.65,88.67,88.59,88.66,6900.0,85.2061,85.2254,85.1485,85.2157,6900.0
2013-08-30 14:05:00,88.69,88.71,88.62,88.65,3300.0,85.2446,85.2638,85.1773,85.2061,3300.0
2013-08-30 14:10:00,88.64,88.69,88.62,88.62,2600.0,85.1965,85.2446,85.1773,85.1773,2600.0
2013-08-30 14:15:00,88.61,88.68,88.61,88.66,2500.0,85.1677,85.235,85.1677,85.2157,2500.0
2013-08-30 14:20:00,88.65,88.7,88.64,88.66,1400.0,85.2061,85.2542,85.1965,85.2157,1400.0
2013-08-30 14:25:00,88.63,88.66,88.63,88.65,2400.0,85.1869,85.2157,85.1869,85.2061,2400.0
2013-08-30 14:30:00,88.66,88.78,88.64,88.78,6400.0,85.2157,85.3311,85.1965,85.3311,6400.0
2013-08-30 14:35:00,88.79,88.84,88.78,88.82,4400.0,85.3407,85.3888,85.3311,85.3695,4400.0
2013-08-30 14:40:00,88.78,88.79,88.73,88.74,4500.0,85.3311,85.3407,85.283,85.2926,4500.0
2013-08-30 14:45:00,88.74,88.77,88.7,88.71,3700.0,85.2926,85.3215,85.2542,85.2638,3700.0
2013-08-30 14:50:00,88.72,88.75,88.66,88.67,11800.0,85.2734,85.3023,85.2157,85.2254,11800.0
2013-08-30 14:55:00,88.68,88.74,88.68,88.72,9000.0,85.235,85.2926,85.235,85.2734,9000.0
2013-08-30 15:00:00,88.72,88.76,88.64,88.75,7400.0,85.2734,85.3119,85.1965,85.3023,7400.0
2013-08-30 15:05:00,88.77,88.77,88.67,88.74,8000.0,85.3215,85.3215,85.2254,85.2926,8000.0
2013-08-30 15:10:00,88.74,88.86,88.71,88.86,6300.0,85.2926,85.408,85.2638,85.408,6300.0
2013-08-30 15:15:00,88.86,88.88,88.81,88.88,6000.0,85.408,85.4272,85.3599,85.4272,6000.0
2013-08-30 15:20:00,88.88,88.88,88.8,88.84,9300.0,85.4272,85.4272,85.3503,85.3888,9300.0
2013-08-30 15:25:00,88.84,88.91,88.78,88.88,13100.0,85.3888,85.456,85.3311,85.4272,13100.0
2013-08-30 15:30:00,88.87,88.87,88.75,88.81,11800.0,85.4176,85.4176,85.3023,85.3599,11800.0
2013-08-30 15:35:00,88.81,88.81,88.74,88.79,9000.0,85.3599,85.3599,85.2926,85.3407,9000.0
2013-08-30 15:40:00,88.81,88.81,88.65,88.66,29100.0,85.3599,85.3599,85.2061,85.2157,29100.0
2013-08-30 15:45:00,88.67,88.7,88.6,88.68,33300.0,85.2254,85.2542,85.1581,85.235,33300.0
2013-08-30 15:50:00,88.67,88.69,88.57,88.57,44200.0,85.2254,85.2446,85.1292,85.1292,44200.0
2013-08-30 15:55:00,88.56,88.93,88.56,88.78,124200.0,85.1196,85.4753,85.1196,85.3311,124200.0
2013-09-03 09:30:00,89.97,90.12,89.84,90.0,57600.0,86.4749,86.619,86.3499,86.5037,57600.0
2013-09-03 09:35:00,90.0,90.25,90.0,90.23,11300.0,86.5037,86.744,86.5037,86.7248,11300.0
2013-09-03 09:40:00,90.23,90.43,90.09,90.38,51600.0,86.7248,86.917,86.5902,86.8689,51600.0
2013-09-03 09:45:00,90.38,90.41,90.25,90.31,16700.0,86.8689,86.8978,86.744,86.8016,16700.0
2013-09-03 09:50:00,90.35,90.41,90.14,90.14,18000.0,86.8401,86.8978,86.6383,86.6383,18000.0
2013-09-03 09:55:00,90.11,90.19,90.07,90.08,17800.0,86.6094,86.6863,86.571,86.5806,17800.0
2013-09-03 10:00:00,90.09,90.22,90.0,90.18,11000.0,86.5902,86.7151,86.5037,86.6767,11000.0
2013-09-03 10:05:00,90.21,90.24,90.14,90.2,18500.0,86.7055,86.7344,86.6383,86.6959,18500.0
2013-09-03 10:10:00,90.2,90.34,90.2,90.23,15200.0,86.6959,86.8305,86.6959,86.7248,15200.0
2013-09-03 10:15:00,90.23,90.25,90.13,90.19,15700.0,86.7248,86.744,86.6286,86.6863,15700.0
2013-09-03 10:20:00,90.22,90.22,89.99,90.03,7800.0,86.7151,86.7151,86.4941,86.5325,7800.0
2013-09-03 10:25:00,90.03,90.09,90.01,90.01,11300.0,86.5325,86.5902,86.5133,86.5133,11300.0
2013-09-03 10:30:00,90.02,90.06,89.99,90.02,23500.0,86.5229,86.5614,86.4941,86.5229,23500.0
2013-09-03 10:35:00,90.03,90.08,90.01,90.06,28800.0,86.5325,86.5806,86.5133,86.5614,28800.0
2013-09-03 10:40:00,90.06,90.22,90.02,90.22,27300.0,86.5614,86.7151,86.5229,86.7151,27300.0
2013-09-03 10:45:00,90.26,90.33,90.26,90.31,6500.0,86.7536,86.8209,86.7536,86.8016,6500.0
2013-09-03 10:50:00,90.3,90.35,90.29,90.32,11600.0,86.792,86.8401,86.7824,86.8113,11600.0
2013-09-03 10:55:00,90.31,90.42,90.27,90.38,28100.0,86.8016,86.9074,86.7632,86.8689,28100.0
2013-09-03 11:00:00,90.36,90.45,90.33,90.37,13200.0,86.8497,86.9362,86.8209,86.8593,13200.0
2013-09-03 11:05:00,90.35,90.38,90.33,90.38,13700.0,86.8401,86.8689,86.8209,86.8689,13700.0
2013-09-03 11:10:00,90.39,90.5,90.38,90.49,34200.0,86.8785,86.9843,86.8689,86.9747,34200.0
2013-09-03 11:15:00,90.48,90.5,90.33,90.33,23000.0,86.965,86.9843,86.8209,86.8209,23000.0
2013-09-03 11:20:00,90.32,90.33,90.13,90.15,14700.0,86.8113,86.8209,86.6286,86.6479,14700.0
2013-09-03 11:25:00,90.15,90.16,89.93,89.93,10500.0,86.6479,86.6575,86.4364,86.4364,10500.0
2013-09-03 11:30:00,89.95,90.01,89.92,89.96,16600.0,86.4556,86.5133,86.4268,86.4652,16600.0
2013-09-03 11:35:00,89.96,89.97,89.93,89.96,7900.0,86.4652,86.4749,86.4364,86.4652,7900.0
2013-09-03 11:40:00,89.95,89.98,89.95,89.96,6300.0,86.4556,86.4845,86.4556,86.4652,6300.0
2013-09-03 11:45:00,89.95,89.95,89.78,89.91,12000.0,86.4556,86.4556,86.2922,86.4172,12000.0
2013-09-03 11:50:00,89.89,89.89,89.82,89.87,4900.0,86.398,86.398,86.3307,86.3787,4900.0
2013-09-03 11:55:00,89.87,89.87,89.83,89.84,5600.0,86.3787,86.3787,86.3403,86.3499,5600.0
2013-09-03 12:00:00,89.84,89.88,89.79,89.86,7700.0,86.3499,86.3884,86.3018,86.3691,7700.0
2013-09-03 12:05:00,89.84,89.94,89.84,89.94,5500.0,86.3499,86.446,86.3499,86.446,5500.0
2013-09-03 12:10:00,89.96,89.99,89.91,89.95,21800.0,86.4652,86.4941,86.4172,86.4556,21800.0
2013-09-03 12:15:00,89.96,89.97,89.85,89.89,20000.0,86.4652,86.4749,86.3595,86.398,20000.0
2013-09-03 12:20:00,89.86,90.04,89.86,90.04,20400.0,86.3691,86.5421,86.3691,86.5421,20400.0
2013-09-03 12:25:00,90.03,90.13,90.03,90.07,24800.0,86.5325,86.6286,86.5325,86.571,24800.0
2013-09-03 12:30:00,90.07,90.09,89.98,89.99,22500.0,86.571,86.5902,86.4845,86.4941,22500.0
2013-09-03 12:35:00,89.98,90.01,89.93,90.01,6900.0,86.4845,86.5133,86.4364,86.5133,6900.0
2013-09-03 12:40:00,90.0,90.0,89.87,89.88,7400.0,86.5037,86.5037,86.3787,86.3884,7400.0
2013-09-03 12:45:00,89.88,89.9,89.77,89.82,24600.0,86.3884,86.4076,86.2826,86.3307,24600.0
2013-09-03 12:50:00,89.8,89.81,89.77,89.79,2800.0,86.3115,86.3211,86.2826,86.3018,2800.0
2013-09-03 12:55:00,89.78,89.78,89.56,89.56,9500.0,86.2922,86.2922,86.0808,86.0808,9500.0
2013-09-03 13:00:00,89.56,89.6,89.52,89.54,8900.0,86.0808,86.1192,86.0423,86.0616,8900.0
2013-09-03 13:05:00,89.48,89.61,89.46,89.61,9900.0,86.0039,86.1288,85.9847,86.1288,9900.0
2013-09-03 13:10:00,89.61,89.63,89.58,89.59,16100.0,86.1288,86.1481,86.1,86.1096,16100.0
2013-09-03 13:15:00,89.58,89.61,89.51,89.51,9900.0,86.1,86.1288,86.0327,86.0327,9900.0
2013-09-03 13:20:00,89.5,89.56,89.48,89.53,14400.0,86.0231,86.0808,86.0039,86.0519,14400.0
2013-09-03 13:25:00,89.53,89.56,89.52,89.56,13100.0,86.0519,86.0808,86.0423,86.0808,13100.0
2013-09-03 13:30:00,89.55,89.56,89.52,89.54,14700.0,86.0712,86.0808,86.0423,86.0616,14700.0
2013-09-03 13:35:00,89.53,89.64,89.53,89.63,12400.0,86.0519,86.1577,86.0519,86.1481,12400.0
2013-09-03 13:40:00,89.63,89.63,89.5,89.5,22000.0,86.1481,86.1481,86.0231,86.0231,22000.0
2013-09-03 13:45:00,89.51,89.52,89.46,89.48,19400.0,86.0327,86.0423,85.9847,86.0039,19400.0
2013-09-03 13:50:00,89.48,89.58,89.48,89.58,14200.0,86.0039,86.1,86.0039,86.1,14200.0
2013-09-03 13:55:00,89.57,89.58,89.47,89.49,20900.0,86.0904,86.1,85.9943,86.0135,20900.0
2013-09-03 14:00:00,89.5,89.57,89.49,89.55,9900.0,86.0231,86.0904,86.0135,86.0712,9900.0
2013-09-03 14:05:00,89.53,89.54,89.51,89.52,4400.0,86.0519,86.0616,86.0327,86.0423,4400.0
2013-09-03 14:10:00,89.54,89.63,89.54,89.61,5100.0,86.0616,86.1481,86.0616,86.1288,5100.0
2013-09-03 14:15:00,89.61,89.63,89.58,89.59,6800.0,86.1288,86.1481,86.1,86.1096,6800.0
2013-09-03 14:20:00,89.59,89.62,89.48,89.52,16200.0,86.1096,86.1385,86.0039,86.0423,16200.0
2013-09-03 14:25:00,89.52,89.55,89.41,89.54,14300.0,86.0423,86.0712,85.9366,86.0616,14300.0
2013-09-03 14:30:00,89.55,89.59,89.52,89.58,17300.0,86.0712,86.1096,86.0423,86.1,17300.0
2013-09-03 14:35:00,89.57,89.58,89.51,89.54,10900.0,86.0904,86.1,86.0327,86.0616,10900.0
2013-09-03 14:40:00,89.54,89.61,89.52,89.61,17300.0,86.0616,86.1288,86.0423,86.1288,17300.0
2013-09-03 14:45:00,89.6,89.76,89.58,89.76,27400.0,86.1192,86.273,86.1,86.273,27400.0
2013-09-03 14:50:00,89.77,89.87,89.71,89.8,33900.0,86.2826,86.3787,86.225,86.3115,33900.0
2013-09-03 14:55:00,89.8,89.91,89.8,89.9,19600.0,86.3115,86.4172,86.3115,86.4076,19600.0
2013-09-03 15:00:00,89.91,90.03,89.9,90.03,26000.0,86.4172,86.5325,86.4076,86.5325,26000.0
2013-09-03 15:05:00,90.04,90.19,90.04,90.18,20900.0,86.5421,86.6863,86.5421,86.6767,20900.0
2013-09-03 15:10:00,90.19,90.2,90.13,90.15,23400.0,86.6863,86.6959,86.6286,86.6479,23400.0
2013-09-03 15:15:00,90.15,90.24,90.1,90.1,19900.0,86.6479,86.7344,86.5998,86.5998,19900.0
2013-09-03 15:20:00,90.07,90.08,89.92,89.92,14000.0,86.571,86.5806,86.4268,86.4268,14000.0
2013-09-03 15:25:00,89.91,89.95,89.9,89.92,10700.0,86.4172,86.4556,86.4076,86.4268,10700.0
2013-09-03 15:30:00,89.92,90.06,89.92,90.05,21500.0,86.4268,86.5614,86.4268,86.5517,21500.0
2013-09-03 15:35:00,90.06,90.16,90.04,90.15,19000.0,86.5614,86.6575,86.5421,86.6479,19000.0
2013-09-03 15:40:00,90.15,90.22,90.07,90.18,21300.0,86.6479,86.7151,86.571,86.6767,21300.0
2013-09-03 15:45:00,90.19,90.19,89.92,89.93,32300.0,86.6863,86.6863,86.4268,86.4364,32300.0
2013-09-03 15:50:00,89.94,90.06,89.94,90.06,28500.0,86.446,86.5614,86.446,86.5614,28500.0
2013-09-03 15:55:00,90.05,90.12,90.02,90.12,75400.0,86.5517,86.619,86.5229,86.619,75400.0
2013-09-04 09:30:00,90.04,90.22,89.99,90.02,36200.0,86.5421,86.7151,86.4941,86.5229,36200.0
2013-09-04 09:35:00,89.99,90.01,89.76,89.83,10200.0,86.4941,86.5133,86.273,86.3403,10200.0
2013-09-04 09:40:00,89.85,89.92,89.76,89.91,13500.0,86.3595,86.4268,86.273,86.4172,13500.0
2013-09-04 09:45:00,89.89,90.1,89.89,89.98,16100.0,86.398,86.5998,86.398,86.4845,16100.0
2013-09-04 09:50:00,89.99,90.11,89.98,90.07,24700.0,86.4941,86.6094,86.4845,86.571,24700.0
2013-09-04 09:55:00,90.06,90.09,89.97,89.97,23400.0,86.5614,86.5902,86.4749,86.4749,23400.0
2013-09-04 10:00:00,89.99,90.04,89.97,90.0,19300.0,86.4941,86.5421,86.4749,86.5037,19300.0
2013-09-04 10:05:00,90.01,90.11,90.0,90.08,11300.0,86.5133,86.6094,86.5037,86.5806,11300.0
2013-09-04 10:10:00,90.06,90.14,90.05,90.1,23500.0,86.5614,86.6383,86.5517,86.5998,23500.0
2013-09-04 10:15:00,90.12,90.17,90.09,90.14,12800.0,86.619,86.6671,86.5902,86.6383,12800.0
2013-09-04 10:20:00,90.16,90.19,90.09,90.17,11200.0,86.6575,86.6863,86.5902,86.6671,11200.0
2013-09-04 10:25:00,90.17,90.17,90.11,90.15,28000.0,86.6671,86.6671,86.6094,86.6479,28000.0
2013-09-04 10:30:00,90.12,90.16,90.08,90.1,23700.0,86.619,86.6575,86.5806,86.5998,23700.0
2013-09-04 10:35:00,90.12,90.15,90.09,90.13,13300.0,86.619,86.6479,86.5902,86.6286,13300.0
2013-09-04 10:40:00,90.15,90.15,90.11,90.13,25200.0,86.6479,86.6479,86.6094,86.6286,25200.0
2013-09-04 10:45:00,90.11,90.16,90.1,90.1,9200.0,86.6094,86.6575,86.5998,86.5998,9200.0
2013-09-04 10:50:00,90.12,90.23,90.12,90.17,8300.0,86.619,86.7248,86.619,86.6671,8300.0
2013-09-04 10:55:00,90.17,90.21,90.14,90.19,18900.0,86.6671,86.7055,86.6383,86.6863,18900.0
2013-09-04 11:00:00,90.19,90.3,90.19,90.3,13700.0,86.6863,86.792,86.6863,86.792,13700.0
2013-09-04 11:05:00,90.3,90.47,90.3,90.47,9500.0,86.792,86.9554,86.792,86.9554,9500.0
2013-09-04 11:10:00,90.48,90.48,90.36,90.36,5000.0,86.965,86.965,86.8497,86.8497,5000.0
2013-09-04 11:15:00,90.36,90.38,90.24,90.29,8900.0,86.8497,86.8689,86.7344,86.7824,8900.0
2013-09-04 11:20:00,90.3,90.31,90.2,90.2,6300.0,86.792,86.8016,86.6959,86.6959,6300.0
2013-09-04 11:25:00,90.2,90.36,90.19,90.36,6000.0,86.6959,86.8497,86.6863,86.8497,6000.0
2013-09-04 11:30:00,90.38,90.42,90.35,90.37,6600.0,86.8689,86.9074,86.8401,86.8593,6600.0
2013-09-04 11:35:00,90.37,90.41,90.32,90.38,5200.0,86.8593,86.8978,86.8113,86.8689,5200.0
2013-09-04 11:40:00,90.38,90.48,90.38,90.43,4300.0,86.8689,86.965,86.8689,86.917,4300.0
2013-09-04 11:45:00,90.42,90.45,90.36,90.36,6200.0,86.9074,86.9362,86.8497,86.8497,6200.0
2013-09-04 11:50:00,90.36,90.49,90.36,90.49,5100.0,86.8497,86.9747,86.8497,86.9747,5100.0
2013-09-04 11:55:00,90.48,90.5,90.44,90.5,5400.0,86.965,86.9843,86.9266,86.9843,5400.0
2013-09-04 12:00:00,90.5,90.5,90.44,90.45,6000.0,86.9843,86.9843,86.9266,86.9362,6000.0
2013-09-04 12:05:00,90.45,90.48,90.42,90.45,22900.0,86.9362,86.965,86.9074,86.9362,22900.0
2013-09-04 12:10:00,90.45,90.5,90.44,90.46,27800.0,86.9362,86.9843,86.9266,86.9458,27800.0
2013-09-04 12:15:00,90.47,90.5,90.46,90.47,7500.0,86.9554,86.9843,86.9458,86.9554,7500.0
2013-09-04 12:20:00,90.47,90.49,90.43,90.47,25000.0,86.9554,86.9747,86.917,86.9554,25000.0
2013-09-04 12:25:00,90.47,90.48,90.43,90.44,11100.0,86.9554,86.965,86.917,86.9266,11100.0
2013-09-04 12:30:00,90.44,90.49,90.43,90.48,8300.0,86.9266,86.9747,86.917,86.965,8300.0
2013-09-04 12:35:00,90.49,90.54,90.46,90.52,31200.0,86.9747,87.0227,86.9458,87.0035,31200.0
2013-09-04 12:40:00,90.51,90.52,90.45,90.51,9200.0,86.9939,87.0035,86.9362,86.9939,9200.0
2013-09-04 12:45:00,90.53,90.57,90.52,90.56,12900.0,87.0131,87.0515,87.0035,87.0419,12900.0
2013-09-04 12:50:00,90.56,90.58,90.54,90.54,3700.0,87.0419,87.0612,87.0227,87.0227,3700.0
2013-09-04 12:55:00,90.54,90.57,90.53,90.55,3100.0,87.0227,87.0515,87.0131,87.0323,3100.0
2013-09-04 13:00:00,90.55,90.57,90.53,90.55,3400.0,87.0323,87.0515,87.0131,87.0323,3400.0
2013-09-04 13:05:00,90.57,90.59,90.55,90.56,2300.0,87.0515,87.0708,87.0323,87.0419,2300.0
2013-09-04 13:10:00,90.59,90.66,90.58,90.66,3900.0,87.0708,87.1381,87.0612,87.1381,3900.0
2013-09-04 13:15:00,90.68,90.7,90.67,90.68,9900.0,87.1573,87.1765,87.1477,87.1573,9900.0
2013-09-04 13:20:00,90.69,90.75,90.67,90.75,17900.0,87.1669,87.2246,87.1477,87.2246,17900.0
2013-09-04 13:25:00,90.73,90.76,90.66,90.73,16900.0,87.2053,87.2342,87.1381,87.2053,16900.0
2013-09-04 13:30:00,90.72,90.73,90.64,90.64,4800.0,87.1957,87.2053,87.1188,87.1188,4800.0
2013-09-04 13:35:00,90.65,90.75,90.64,90.75,13900.0,87.1284,87.2246,87.1188,87.2246,13900.0
2013-09-04 13:40:00,90.73,90.83,90.73,90.82,8400.0,87.2053,87.3014,87.2053,87.2918,8400.0
2013-09-04 13:45:00,90.83,90.84,90.81,90.84,11700.0,87.3014,87.3111,87.2822,87.3111,11700.0
2013-09-04 13:50:00,90.83,90.87,90.83,90.86,10900.0,87.3014,87.3399,87.3014,87.3303,10900.0
2013-09-04 13:55:00,90.87,90.87,90.84,90.87,5900.0,87.3399,87.3399,87.3111,87.3399,5900.0
2013-09-04 14:00:00,90.86,90.9,90.86,90.88,17900.0,87.3303,87.3687,87.3303,87.3495,17900.0
2013-09-04 14:05:00,90.88,90.88,90.8,90.81,13300.0,87.3495,87.3495,87.2726,87.2822,13300.0
2013-09-04 14:10:00,90.81,90.87,90.76,90.85,30500.0,87.2822,87.3399,87.2342,87.3207,30500.0
2013-09-04 14:15:00,90.87,90.89,90.84,90.87,7300.0,87.3399,87.3591,87.3111,87.3399,7300.0
2013-09-04 14:20:00,90.88,90.9,90.87,90.9,6700.0,87.3495,87.3687,87.3399,87.3687,6700.0
2013-09-04 14:25:00,90.9,90.93,90.88,90.88,17100.0,87.3687,87.3976,87.3495,87.3495,17100.0
2013-09-04 14:30:00,90.87,90.87,90.83,90.85,5700.0,87.3399,87.3399,87.3014,87.3207,5700.0
2013-09-04 14:35:00,90.84,90.88,90.81,90.87,8900.0,87.3111,87.3495,87.2822,87.3399,8900.0
2013-09-04 14:40:00,90.89,90.9,90.84,90.84,22100.0,87.3591,87.3687,87.3111,87.3111,22100.0
2013-09-04 14:45:00,90.83,90.85,90.77,90.78,11900.0,87.3014,87.3207,87.2438,87.2534,11900.0
2013-09-04 14:50:00,90.79,90.83,90.78,90.82,5700.0,87.263,87.3014,87.2534,87.2918,5700.0
2013-09-04 14:55:00,90.84,90.89,90.84,90.84,8000.0,87.3111,87.3591,87.3111,87.3111,8000.0
2013-09-04 15:00:00,90.85,90.86,90.82,90.82,6200.0,87.3207,87.3303,87.2918,87.2918,6200.0
2013-09-04 15:05:00,90.82,90.83,90.8,90.83,9600.0,87.2918,87.3014,87.2726,87.3014,9600.0
2013-09-04 15:10:00,90.83,90.83,90.78,90.78,43700.0,87.3014,87.3014,87.2534,87.2534,43700.0
2013-09-04 15:15:00,90.78,90.82,90.76,90.82,23800.0,87.2534,87.2918,87.2342,87.2918,23800.0
2013-09-04 15:20:00,90.81,90.82,90.75,90.76,53000.0,87.2822,87.2918,87.2246,87.2342,53000.0
2013-09-04 15:25:00,90.75,90.86,90.75,90.81,23800.0,87.2246,87.3303,87.2246,87.2822,23800.0
2013-09-04 15:30:00,90.83,90.84,90.73,90.83,14700.0,87.3014,87.3111,87.2053,87.3014,14700.0
2013-09-04 15:35:00,90.82,90.83,90.71,90.73,10600.0,87.2918,87.3014,87.1861,87.2053,10600.0
2013-09-04 15:40:00,90.72,90.76,90.69,90.76,22200.0,87.1957,87.2342,87.1669,87.2342,22200.0
2013-09-04 15:45:00,90.76,90.86,90.76,90.82,23700.0,87.2342,87.3303,87.2342,87.2918,23700.0
2013-09-04 15:50:00,90.83,90.84,90.76,90.78,27600.0,87.3014,87.3111,87.2342,87.2534,27600.0
2013-09-04 15:55:00,90.78,90.85,90.76,90.85,74100.0,87.2534,87.3207,87.2342,87.3207,74100.0
2013-09-05 09:30:00,90.86,90.87,90.51,90.63,22800.0,87.3303,87.3399,86.9939,87.1092,22800.0
2013-09-05 09:35:00,90.68,90.88,90.65,90.87,13400.0,87.1573,87.3495,87.1284,87.3399,13400.0
2013-09-05 09:40:00,90.85,90.93,90.81,90.87,9500.0,87.3207,87.3976,87.2822,87.3399,9500.0
2013-09-05 09:45:00,90.94,90.95,90.84,90.84,22000.0,87.4072,87.4168,87.3111,87.3111,22000.0
2013-09-05 09:50:00,90.87,90.95,90.84,90.95,17200.0,87.3399,87.4168,87.3111,87.4168,17200.0
2013-09-05 09:55:00,90.95,90.95,90.8,90.81,41900.0,87.4168,87.4168,87.2726,87.2822,41900.0
2013-09-05 10:00:00,90.82,90.86,90.76,90.77,27800.0,87.2918,87.3303,87.2342,87.2438,27800.0
2013-09-05 10:05:00,90.77,90.9,90.77,90.85,15100.0,87.2438,87.3687,87.2438,87.3207,15100.0
2013-09-05 10:10:00,90.88,90.95,90.78,90.88,11300.0,87.3495,87.4168,87.2534,87.3495,11300.0
2013-09-05 10:15:00,90.91,90.94,90.8,90.8,25600.0,87.3783,87.4072,87.2726,87.2726,25600.0
2013-09-05 10:20:00,90.8,90.8,90.6,90.63,31000.0,87.2726,87.2726,87.0804,87.1092,31000.0
2013-09-05 10:25:00,90.64,90.72,90.59,90.59,30700.0,87.1188,87.1957,87.0708,87.0708,30700.0
2013-09-05 10:30:00,90.58,90.62,90.38,90.43,14300.0,87.0612,87.0996,86.8689,86.917,14300.0
2013-09-05 10:35:00,90.41,90.43,90.34,90.38,15700.0,86.8978,86.917,86.8305,86.8689,15700.0
2013-09-05 10:40:00,90.37,90.45,90.35,90.44,20200.0,86.8593,86.9362,86.8401,86.9266,20200.0
2013-09-05 10:45:00,90.43,90.44,90.33,90.38,8500.0,86.917,86.9266,86.8209,86.8689,8500.0
2013-09-05 10:50:00,90.37,90.4,90.36,90.37,10100.0,86.8593,86.8882,86.8497,86.8593,10100.0
2013-09-05 10:55:00,90.37,90.42,90.28,90.28,17000.0,86.8593,86.9074,86.7728,86.7728,17000.0
2013-09-05 11:00:00,90.27,90.38,90.27,90.34,11000.0,86.7632,86.8689,86.7632,86.8305,11000.0
2013-09-05 11:05:00,90.34,90.35,90.31,90.35,15100.0,86.8305,86.8401,86.8016,86.8401,15100.0
2013-09-05 11:10:00,90.37,90.43,90.37,90.41,5500.0,86.8593,86.917,86.8593,86.8978,5500.0
2013-09-05 11:15:00,90.42,90.53,90.42,90.51,7400.0,86.9074,87.0131,86.9074,86.9939,7400.0
2013-09-05 11:20:00,90.51,90.53,90.41,90.43,11200.0,86.9939,87.0131,86.8978,86.917,11200.0
2013-09-05 11:25:00,90.43,90.57,90.42,90.48,6700.0,86.917,87.0515,86.9074,86.965,6700.0
2013-09-05 11:30:00,90.45,90.55,90.45,90.55,5200.0,86.9362,87.0323,86.9362,87.0323,5200.0
2013-09-05 11:35:00,90.58,90.65,90.55,90.62,4300.0,87.0612,87.1284,87.0323,87.0996,4300.0
2013-09-05 11:40:00,90.62,90.69,90.59,90.6,4700.0,87.0996,87.1669,87.0708,87.0804,4700.0
2013-09-05 11:45:00,90.6,90.65,90.59,90.64,8500.0,87.0804,87.1284,87.0708,87.1188,8500.0
2013-09-05 11:50:00,90.64,90.65,90.61,90.64,3200.0,87.1188,87.1284,87.09,87.1188,3200.0
2013-09-05 11:55:00,90.65,90.65,90.62,90.63,3800.0,87.1284,87.1284,87.0996,87.1092,3800.0
2013-09-05 12:00:00,90.63,90.68,90.62,90.68,4100.0,87.1092,87.1573,87.0996,87.1573,4100.0
2013-09-05 12:05:00,90.66,90.69,90.62,90.62,5600.0,87.1381,87.1669,87.0996,87.0996,5600.0
2013-09-05 12:10:00,90.62,90.64,90.61,90.64,2700.0,87.0996,87.1188,87.09,87.1188,2700.0
2013-09-05 12:15:00,90.64,90.65,90.61,90.61,8300.0,87.1188,87.1284,87.09,87.09,8300.0
2013-09-05 12:20:00,90.62,90.68,90.62,90.65,10300.0,87.0996,87.1573,87.0996,87.1284,10300.0
2013-09-05 12:25:00,90.65,90.71,90.65,90.71,4500.0,87.1284,87.1861,87.1284,87.1861,4500.0
2013-09-05 12:30:00,90.72,90.72,90.64,90.65,7900.0,87.1957,87.1957,87.1188,87.1284,7900.0
2013-09-05 12:35:00,90.67,90.68,90.64,90.68,3100.0,87.1477,87.1573,87.1188,87.1573,3100.0
2013-09-05 12:40:00,90.66,90.67,90.62,90.63,8100.0,87.1381,87.1477,87.0996,87.1092,8100.0
2013-09-05 12:45:00,90.65,90.72,90.65,90.72,6000.0,87.1284,87.1957,87.1284,87.1957,6000.0
2013-09-05 12:50:00,90.73,90.79,90.73,90.78,5800.0,87.2053,87.263,87.2053,87.2534,5800.0
2013-09-05 12:55:00,90.77,90.8,90.77,90.78,5000.0,87.2438,87.2726,87.2438,87.2534,5000.0
2013-09-05 13:00:00,90.77,90.8,90.77,90.8,3200.0,87.2438,87.2726,87.2438,87.2726,3200.0
2013-09-05 13:05:00,90.8,90.81,90.67,90.67,6000.0,87.2726,87.2822,87.1477,87.1477,6000.0
2013-09-05 13:10:00,90.66,90.67,90.6,90.64,8400.0,87.1381,87.1477,87.0804,87.1188,8400.0
2013-09-05 13:15:00,90.63,90.67,90.63,90.66,4200.0,87.1092,87.1477,87.1092,87.1381,4200.0
2013-09-05 13:20:00,90.67,90.73,90.67,90.72,10100.0,87.1477,87.2053,87.1477,87.1957,10100.0
2013-09-05 13:25:00,90.75,90.75,90.7,90.71,6900.0,87.2246,87.2246,87.1765,87.1861,6900.0
2013-09-05 13:30:00,90.72,90.72,90.71,90.72,4700.0,87.1957,87.1957,87.1861,87.1957,4700.0
2013-09-05 13:35:00,90.72,90.74,90.71,90.74,4400.0,87.1957,87.2149,87.1861,87.2149,4400.0
2013-09-05 13:40:00,90.74,90.76,90.71,90.75,9100.0,87.2149,87.2342,87.1861,87.2246,9100.0
2013-09-05 13:45:00,90.76,90.78,90.75,90.76,3900.0,87.2342,87.2534,87.2246,87.2342,3900.0
2013-09-05 13:50:00,90.77,90.77,90.68,90.68,6600.0,87.2438,87.2438,87.1573,87.1573,6600.0
2013-09-05 13:55:00,90.68,90.68,90.61,90.63,4300.0,87.1573,87.1573,87.09,87.1092,4300.0
2013-09-05 14:00:00,90.63,90.68,90.62,90.68,5900.0,87.1092,87.1573,87.0996,87.1573,5900.0
2013-09-05 14:05:00,90.67,90.71,90.67,90.71,2600.0,87.1477,87.1861,87.1477,87.1861,2600.0
2013-09-05 14:10:00,90.73,90.73,90.71,90.71,2500.0,87.2053,87.2053,87.1861,87.1861,2500.0
2013-09-05 14:15:00,90.72,90.77,90.71,90.76,6700.0,87.1957,87.2438,87.1861,87.2342,6700.0
2013-09-05 14:20:00,90.76,90.76,90.74,90.76,6200.0,87.2342,87.2342,87.2149,87.2342,6200.0
2013-09-05 14:25:00,90.76,90.79,90.74,90.79,9100.0,87.2342,87.263,87.2149,87.263,9100.0
2013-09-05 14:30:00,90.8,90.83,90.8,90.81,6400.0,87.2726,87.3014,87.2726,87.2822,6400.0
2013-09-05 14:35:00,90.81,90.84,90.8,90.83,6400.0,87.2822,87.3111,87.2726,87.3014,6400.0
2013-09-05 14:40:00,90.83,90.84,90.78,90.78,5100.0,87.3014,87.3111,87.2534,87.2534,5100.0
2013-09-05 14:45:00,90.78,90.79,90.78,90.78,3300.0,87.2534,87.263,87.2534,87.2534,3300.0
2013-09-05 14:50:00,90.77,90.83,90.77,90.83,4700.0,87.2438,87.3014,87.2438,87.3014,4700.0
2013-09-05 14:55:00,90.83,90.83,90.77,90.78,5900.0,87.3014,87.3014,87.2438,87.2534,5900.0
2013-09-05 15:00:00,90.78,90.79,90.76,90.76,4700.0,87.2534,87.263,87.2342,87.2342,4700.0
2013-09-05 15:05:00,90.76,90.78,90.74,90.75,5400.0,87.2342,87.2534,87.2149,87.2246,5400.0
2013-09-05 15:10:00,90.74,90.77,90.74,90.76,9200.0,87.2149,87.2438,87.2149,87.2342,9200.0
2013-09-05 15:15:00,90.76,90.76,90.72,90.75,6700.0,87.2342,87.2342,87.1957,87.2246,6700.0
2013-09-05 15:20:00,90.76,90.77,90.72,90.74,5800.0,87.2342,87.2438,87.1957,87.2149,5800.0
2013-09-05 15:25:00,90.74,90.77,90.74,90.77,8500.0,87.2149,87.2438,87.2149,87.2438,8500.0
2013-09-05 15:30:00,90.77,90.77,90.68,90.68,9100.0,87.2438,87.2438,87.1573,87.1573,9100.0
2013-09-05 15:35:00,90.68,90.69,90.65,90.67,11500.0,87.1573,87.1669,87.1284,87.1477,11500.0
2013-09-05 15:40:00,90.67,90.71,90.66,90.68,13300.0,87.1477,87.1861,87.1381,87.1573,13300.0
2013-09-05 15:45:00,90.67,90.69,90.61,90.62,15200.0,87.1477,87.1669,87.09,87.0996,15200.0
2013-09-05 15:50:00,90.63,90.67,90.61,90.61,12000.0,87.1092,87.1477,87.09,87.09,12000.0
2013-09-05 15:55:00,90.61,90.68,90.61,90.65,44000.0,87.09,87.1573,87.09,87.1284,44000.0
2013-09-06 09:30:00,90.88,90.95,90.79,90.95,25100.0,87.3495,87.4168,87.263,87.4168,25100.0
2013-09-06 09:35:00,90.93,90.97,90.75,90.75,21100.0,87.3976,87.436,87.2246,87.2246,21100.0
2013-09-06 09:40:00,90.75,90.75,90.3,90.36,16400.0,87.2246,87.2246,86.792,86.8497,16400.0
2013-09-06 09:45:00,90.35,90.35,89.91,90.21,21700.0,86.8401,86.8401,86.4172,86.7055,21700.0
2013-09-06 09:50:00,90.21,90.32,90.17,90.2,11700.0,86.7055,86.8113,86.6671,86.6959,11700.0
2013-09-06 09:55:00,90.17,90.19,90.05,90.08,16300.0,86.6671,86.6863,86.5517,86.5806,16300.0
2013-09-06 10:00:00,90.1,90.11,89.71,89.78,21300.0,86.5998,86.6094,86.225,86.2922,21300.0
2013-09-06 10:05:00,89.79,89.99,89.73,89.99,11400.0,86.3018,86.4941,86.2442,86.4941,11400.0
2013-09-06 10:10:00,89.97,90.12,89.95,89.99,12700.0,86.4749,86.619,86.4556,86.4941,12700.0
2013-09-06 10:15:00,89.97,90.25,89.97,90.12,13100.0,86.4749,86.744,86.4749,86.619,13100.0
2013-09-06 10:20:00,90.13,90.27,90.11,90.18,12400.0,86.6286,86.7632,86.6094,86.6767,12400.0
2013-09-06 10:25:00,90.17,90.32,90.12,90.26,12900.0,86.6671,86.8113,86.619,86.7536,12900.0
2013-09-06 10:30:00,90.3,90.32,90.27,90.3,5700.0,86.792,86.8113,86.7632,86.792,5700.0
2013-09-06 10:35:00,90.33,90.34,90.25,90.31,6100.0,86.8209,86.8305,86.744,86.8016,6100.0
2013-09-06 10:40:00,90.32,90.62,90.32,90.62,4600.0,86.8113,87.0996,86.8113,87.0996,4600.0
2013-09-06 10:45:00,90.62,90.63,90.55,90.55,10600.0,87.0996,87.1092,87.0323,87.0323,10600.0
2013-09-06 10:50:00,90.56,90.59,90.49,90.5,8600.0,87.0419,87.0708,86.9747,86.9843,8600.0
2013-09-06 10:55:00,90.51,90.72,90.51,90.67,15800.0,86.9939,87.1957,86.9939,87.1477,15800.0
2013-09-06 11:00:00,90.68,90.81,90.67,90.81,10800.0,87.1573,87.2822,87.1477,87.2822,10800.0
2013-09-06 11:05:00,90.81,90.89,90.73,90.73,5700.0,87.2822,87.3591,87.2053,87.2053,5700.0
2013-09-06 11:10:00,90.74,90.83,90.74,90.78,7100.0,87.2149,87.3014,87.2149,87.2534,7100.0
2013-09-06 11:15:00,90.77,90.84,90.75,90.75,25300.0,87.2438,87.3111,87.2246,87.2246,25300.0
2013-09-06 11:20:00,90.76,90.88,90.76,90.87,6300.0,87.2342,87.3495,87.2342,87.3399,6300.0
2013-09-06 11:25:00,90.87,91.02,90.87,91.02,7300.0,87.3399,87.4841,87.3399,87.4841,7300.0
2013-09-06 11:30:00,91.04,91.09,91.01,91.08,7600.0,87.5033,87.5513,87.4745,87.5417,7600.0
2013-09-06 11:35:00,91.09,91.09,91.03,91.06,3200.0,87.5513,87.5513,87.4937,87.5225,3200.0
2013-09-06 11:40:00,91.06,91.09,91.03,91.04,5300.0,87.5225,87.5513,87.4937,87.5033,5300.0
2013-09-06 11:45:00,91.06,91.09,91.06,91.09,2500.0,87.5225,87.5513,87.5225,87.5513,2500.0
2013-09-06 11:50:00,91.09,91.09,91.04,91.05,7800.0,87.5513,87.5513,87.5033,87.5129,7800.0
2013-09-06 11:55:00,91.06,91.09,91.06,91.09,2800.0,87.5225,87.5513,87.5225,87.5513,2800.0
2013-09-06 12:00:00,91.07,91.19,91.05,91.15,20600.0,87.5321,87.6475,87.5129,87.609,20600.0
2013-09-06 12:05:00,91.13,91.13,91.06,91.06,2400.0,87.5898,87.5898,87.5225,87.5225,2400.0
2013-09-06 12:10:00,91.09,91.11,91.08,91.08,2800.0,87.5513,87.5706,87.5417,87.5417,2800.0
2013-09-06 12:15:00,91.1,91.15,91.1,91.15,1400.0,87.561,87.609,87.561,87.609,1400.0
2013-09-06 12:20:00,91.14,91.15,91.1,91.12,5300.0,87.5994,87.609,87.561,87.5802,5300.0
2013-09-06 12:25:00,91.1,91.15,91.1,91.15,2300.0,87.561,87.609,87.561,87.609,2300.0
2013-09-06 12:30:00,91.13,91.15,91.12,91.13,1900.0,87.5898,87.609,87.5802,87.5898,1900.0
2013-09-06 12:35:00,91.13,91.13,90.96,91.0,9000.0,87.5898,87.5898,87.4264,87.4648,9000.0
2013-09-06 12:40:00,90.95,91.05,90.94,91.05,11700.0,87.4168,87.5129,87.4072,87.5129,11700.0
2013-09-06 12:45:00,91.05,91.05,90.97,90.97,3100.0,87.5129,87.5129,87.436,87.436,3100.0
2013-09-06 12:50:00,90.96,91.03,90.96,91.0,5100.0,87.4264,87.4937,87.4264,87.4648,5100.0
2013-09-06 12:55:00,90.99,91.0,90.97,91.0,2900.0,87.4552,87.4648,87.436,87.4648,2900.0
2013-09-06 13:00:00,91.0,91.06,90.99,91.06,10800.0,87.4648,87.5225,87.4552,87.5225,10800.0
2013-09-06 13:05:00,91.03,91.12,91.03,91.09,21800.0,87.4937,87.5802,87.4937,87.5513,21800.0
2013-09-06 13:10:00,91.11,91.12,91.07,91.07,6100.0,87.5706,87.5802,87.5321,87.5321,6100.0
2013-09-06 13:15:00,91.11,91.12,90.98,91.06,14800.0,87.5706,87.5802,87.4456,87.5225,14800.0
2013-09-06 13:20:00,91.09,91.1,90.94,90.94,6900.0,87.5513,87.561,87.4072,87.4072,6900.0
2013-09-06 13:25:00,90.94,91.03,90.94,91.0,8400.0,87.4072,87.4937,87.4072,87.4648,8400.0
2013-09-06 13:30:00,91.0,91.07,91.0,91.07,9600.0,87.4648,87.5321,87.4648,87.5321,9600.0
2013-09-06 13:35:00,91.06,91.06,90.97,91.01,6600.0,87.5225,87.5225,87.436,87.4745,6600.0
2013-09-06 13:40:00,91.01,91.04,90.96,91.01,9700.0,87.4745,87.5033,87.4264,87.4745,9700.0
2013-09-06 13:45:00,91.02,91.09,90.94,91.05,15400.0,87.4841,87.5513,87.4072,87.5129,15400.0
2013-09-06 13:50:00,91.05,91.11,90.97,91.0,19100.0,87.5129,87.5706,87.436,87.4648,19100.0
2013-09-06 13:55:00,91.0,91.02,90.91,90.93,11900.0,87.4648,87.4841,87.3783,87.3976,11900.0
2013-09-06 14:00:00,90.93,91.02,90.93,90.97,11900.0,87.3976,87.4841,87.3976,87.436,11900.0
2013-09-06 14:05:00,90.97,91.03,90.93,90.93,10800.0,87.436,87.4937,87.3976,87.3976,10800.0
2013-09-06 14:10:00,90.94,90.95,90.8,90.8,12800.0,87.4072,87.4168,87.2726,87.2726,12800.0
2013-09-06 14:15:00,90.79,90.89,90.79,90.89,12200.0,87.263,87.3591,87.263,87.3591,12200.0
2013-09-06 14:20:00,90.86,90.93,90.86,90.89,8100.0,87.3303,87.3976,87.3303,87.3591,8100.0
2013-09-06 14:25:00,90.89,90.91,90.81,90.89,51300.0,87.3591,87.3783,87.2822,87.3591,51300.0
2013-09-06 14:30:00,90.9,90.98,90.89,90.91,7000.0,87.3687,87.4456,87.3591,87.3783,7000.0
2013-09-06 14:35:00,90.89,91.01,90.89,90.95,15300.0,87.3591,87.4745,87.3591,87.4168,15300.0
2013-09-06 14:40:00,90.95,91.0,90.92,91.0,9600.0,87.4168,87.4648,87.388,87.4648,9600.0
2013-09-06 14:45:00,90.99,91.01,90.94,91.01,9000.0,87.4552,87.4745,87.4072,87.4745,9000.0
2013-09-06 14:50:00,91.01,91.09,90.99,91.08,11500.0,87.4745,87.5513,87.4552,87.5417,11500.0
2013-09-06 14:55:00,91.06,91.08,90.91,90.97,12000.0,87.5225,87.5417,87.3783,87.436,12000.0
2013-09-06 15:00:00,90.97,91.01,90.96,90.99,6700.0,87.436,87.4745,87.4264,87.4552,6700.0
2013-09-06 15:05:00,90.98,90.99,90.75,90.83,17900.0,87.4456,87.4552,87.2246,87.3014,17900.0
2013-09-06 15:10:00,90.84,90.84,90.67,90.75,13000.0,87.3111,87.3111,87.1477,87.2246,13000.0
2013-09-06 15:15:00,90.76,90.91,90.76,90.91,7400.0,87.2342,87.3783,87.2342,87.3783,7400.0
2013-09-06 15:20:00,90.92,90.97,90.76,90.76,11700.0,87.388,87.436,87.2342,87.2342,11700.0
2013-09-06 15:25:00,90.76,90.81,90.72,90.79,22900.0,87.2342,87.2822,87.1957,87.263,22900.0
2013-09-06 15:30:00,90.76,90.77,90.69,90.7,21100.0,87.2342,87.2438,87.1669,87.1765,21100.0
2013-09-06 15:35:00,90.7,90.71,90.6,90.69,22200.0,87.1765,87.1861,87.0804,87.1669,22200.0
2013-09-06 15:40:00,90.68,90.73,90.61,90.62,19800.0,87.1573,87.2053,87.09,87.0996,19800.0
2013-09-06 15:45:00,90.62,90.64,90.48,90.49,19600.0,87.0996,87.1188,86.965,86.9747,19600.0
2013-09-06 15:50:00,90.5,90.63,90.49,90.63,21000.0,86.9843,87.1092,86.9747,87.1092,21000.0
2013-09-06 15:55:00,90.63,90.64,90.42,90.5,36900.0,87.1092,87.1188,86.9074,86.9843,36900.0
2013-09-09 09:30:00,90.77,91.09,90.72,91.02,18500.0,87.2438,87.5513,87.1957,87.4841,18500.0
2013-09-09 09:35:00,91.02,91.13,90.89,91.05,6300.0,87.4841,87.5898,87.3591,87.5129,6300.0
2013-09-09 09:40:00,91.0,91.1,90.92,90.96,3800.0,87.4648,87.561,87.388,87.4264,3800.0
2013-09-09 09:45:00,90.98,91.27,90.97,91.16,23900.0,87.4456,87.7244,87.436,87.6186,23900.0
2013-09-09 09:50:00,91.18,91.45,91.18,91.45,27400.0,87.6379,87.8974,87.6379,87.8974,27400.0
2013-09-09 09:55:00,91.43,91.5,91.34,91.45,8700.0,87.8781,87.9454,87.7916,87.8974,8700.0
2013-09-09 10:00:00,91.43,91.5,91.37,91.37,10400.0,87.8781,87.9454,87.8205,87.8205,10400.0
2013-09-09 10:05:00,91.36,91.37,91.22,91.22,4600.0,87.8109,87.8205,87.6763,87.6763,4600.0
2013-09-09 10:10:00,91.22,91.22,91.09,91.09,6000.0,87.6763,87.6763,87.5513,87.5513,6000.0
2013-09-09 10:15:00,91.13,91.2,91.11,91.12,9500.0,87.5898,87.6571,87.5706,87.5802,9500.0
2013-09-09 10:20:00,91.12,91.13,91.03,91.03,4700.0,87.5802,87.5898,87.4937,87.4937,4700.0
2013-09-09 10:25:00,91.02,91.04,90.97,91.02,5600.0,87.4841,87.5033,87.436,87.4841,5600.0
2013-09-09 10:30:00,90.97,91.08,90.95,91.04,3600.0,87.436,87.5417,87.4168,87.5033,3600.0
2013-09-09 10:35:00,91.02,91.02,90.96,90.98,3500.0,87.4841,87.4841,87.4264,87.4456,3500.0
2013-09-09 10:40:00,90.95,90.99,90.93,90.97,3900.0,87.4168,87.4552,87.3976,87.436,3900.0
2013-09-09 10:45:00,90.96,90.97,90.84,90.84,7600.0,87.4264,87.436,87.3111,87.3111,7600.0
2013-09-09 10:50:00,90.84,90.85,90.78,90.79,8500.0,87.3111,87.3207,87.2534,87.263,8500.0
2013-09-09 10:55:00,90.79,90.87,90.76,90.87,12900.0,87.263,87.3399,87.2342,87.3399,12900.0
2013-09-09 11:00:00,90.87,90.93,90.81,90.93,15400.0,87.3399,87.3976,87.2822,87.3976,15400.0
2013-09-09 11:05:00,90.93,91.03,90.91,91.01,3300.0,87.3976,87.4937,87.3783,87.4745,3300.0
2013-09-09 11:10:00,91.01,91.05,90.98,91.01,15300.0,87.4745,87.5129,87.4456,87.4745,15300.0
2013-09-09 11:15:00,91.01,91.01,90.89,90.97,55400.0,87.4745,87.4745,87.3591,87.436,55400.0
2013-09-09 11:20:00,90.98,91.04,90.95,91.01,4300.0,87.4456,87.5033,87.4168,87.4745,4300.0
2013-09-09 11:25:00,91.01,91.04,91.0,91.0,3100.0,87.4745,87.5033,87.4648,87.4648,3100.0
2013-09-09 11:30:00,91.01,91.09,90.99,91.06,8200.0,87.4745,87.5513,87.4552,87.5225,8200.0
2013-09-09 11:35:00,91.05,91.13,91.01,91.13,11700.0,87.5129,87.5898,87.4745,87.5898,11700.0
2013-09-09 11:40:00,91.12,91.12,91.03,91.05,13100.0,87.5802,87.5802,87.4937,87.5129,13100.0
2013-09-09 11:45:00,91.07,91.09,91.04,91.09,3300.0,87.5321,87.5513,87.5033,87.5513,3300.0
2013-09-09 11:50:00,91.09,91.19,91.07,91.17,21600.0,87.5513,87.6475,87.5321,87.6282,21600.0
2013-09-09 11:55:00,91.15,91.15,91.07,91.1,29600.0,87.609,87.609,87.5321,87.561,29600.0
2013-09-09 12:00:00,91.1,91.17,91.09,91.09,15400.0,87.561,87.6282,87.5513,87.5513,15400.0
2013-09-09 12:05:00,91.07,91.1,91.05,91.05,11000.0,87.5321,87.561,87.5129,87.5129,11000.0
2013-09-09 12:10:00,91.05,91.19,91.05,91.19,18500.0,87.5129,87.6475,87.5129,87.6475,18500.0
2013-09-09 12:15:00,91.19,91.19,91.16,91.18,4900.0,87.6475,87.6475,87.6186,87.6379,4900.0
2013-09-09 12:20:00,91.18,91.18,91.16,91.16,3400.0,87.6379,87.6379,87.6186,87.6186,3400.0
2013-09-09 12:25:00,91.16,91.17,91.11,91.11,5000.0,87.6186,87.6282,87.5706,87.5706,5000.0
2013-09-09 12:30:00,91.1,91.1,91.02,91.04,5900.0,87.561,87.561,87.4841,87.5033,5900.0
2013-09-09 12:35:00,91.01,91.12,91.01,91.12,11500.0,87.4745,87.5802,87.4745,87.5802,11500.0
2013-09-09 12:40:00,91.11,91.13,91.07,91.07,7200.0,87.5706,87.5898,87.5321,87.5321,7200.0
2013-09-09 12:45:00,91.05,91.05,90.99,91.01,17400.0,87.5129,87.5129,87.4552,87.4745,17400.0
2013-09-09 12:50:00,91.03,91.04,90.99,91.01,9000.0,87.4937,87.5033,87.4552,87.4745,9000.0
2013-09-09 12:55:00,91.02,91.08,91.0,91.07,13900.0,87.4841,87.5417,87.4648,87.5321,13900.0
2013-09-09 13:00:00,91.09,91.11,91.06,91.1,6100.0,87.5513,87.5706,87.5225,87.561,6100.0
2013-09-09 13:05:00,91.1,91.1,91.08,91.09,4600.0,87.561,87.561,87.5417,87.5513,4600.0
2013-09-09 13:10:00,91.09,91.09,91.04,91.04,3100.0,87.5513,87.5513,87.5033,87.5033,3100.0
2013-09-09 13:15:00,91.06,91.12,91.06,91.06,11300.0,87.5225,87.5802,87.5225,87.5225,11300.0
2013-09-09 13:20:00,91.06,91.07,91.05,91.06,6100.0,87.5225,87.5321,87.5129,87.5225,6100.0
2013-09-09 13:25:00,91.05,91.06,91.0,91.02,10100.0,87.5129,87.5225,87.4648,87.4841,10100.0
2013-09-09 13:30:00,91.01,91.08,90.99,91.03,6200.0,87.4745,87.5417,87.4552,87.4937,6200.0
2013-09-09 13:35:00,91.02,91.03,91.0,91.02,4800.0,87.4841,87.4937,87.4648,87.4841,4800.0
2013-09-09 13:40:00,91.0,91.0,90.95,90.95,10600.0,87.4648,87.4648,87.4168,87.4168,10600.0
2013-09-09 13:45:00,90.96,91.1,90.95,91.05,11600.0,87.4264,87.561,87.4168,87.5129,11600.0
2013-09-09 13:50:00,91.05,91.1,91.05,91.08,7100.0,87.5129,87.561,87.5129,87.5417,7100.0
2013-09-09 13:55:00,91.07,91.14,91.05,91.13,18500.0,87.5321,87.5994,87.5129,87.5898,18500.0
2013-09-09 14:00:00,91.14,91.23,91.13,91.22,10900.0,87.5994,87.6859,87.5898,87.6763,10900.0
2013-09-09 14:05:00,91.22,91.22,91.19,91.19,10300.0,87.6763,87.6763,87.6475,87.6475,10300.0
2013-09-09 14:10:00,91.19,91.21,91.17,91.18,8400.0,87.6475,87.6667,87.6282,87.6379,8400.0
2013-09-09 14:15:00,91.18,91.3,91.18,91.27,15900.0,87.6379,87.7532,87.6379,87.7244,15900.0
2013-09-09 14:20:00,91.28,91.29,91.25,91.27,10900.0,87.734,87.7436,87.7051,87.7244,10900.0
2013-09-09 14:25:00,91.26,91.26,91.2,91.2,18700.0,87.7147,87.7147,87.6571,87.6571,18700.0
2013-09-09 14:30:00,91.2,91.2,91.16,91.16,19400.0,87.6571,87.6571,87.6186,87.6186,19400.0
2013-09-09 14:35:00,91.17,91.18,91.15,91.15,11800.0,87.6282,87.6379,87.609,87.609,11800.0
2013-09-09 14:40:00,91.15,91.21,91.14,91.2,11300.0,87.609,87.6667,87.5994,87.6571,11300.0
2013-09-09 14:45:00,91.19,91.2,91.16,91.16,10800.0,87.6475,87.6571,87.6186,87.6186,10800.0
2013-09-09 14:50:00,91.17,91.17,91.14,91.17,14400.0,87.6282,87.6282,87.5994,87.6282,14400.0
2013-09-09 14:55:00,91.17,91.17,91.15,91.15,5400.0,87.6282,87.6282,87.609,87.609,5400.0
2013-09-09 15:00:00,91.16,91.18,91.16,91.16,15600.0,87.6186,87.6379,87.6186,87.6186,15600.0
2013-09-09 15:05:00,91.16,91.17,91.1,91.14,14400.0,87.6186,87.6282,87.561,87.5994,14400.0
2013-09-09 15:10:00,91.14,91.14,91.1,91.1,14000.0,87.5994,87.5994,87.561,87.561,14000.0
2013-09-09 15:15:00,91.1,91.1,91.08,91.09,24600.0,87.561,87.561,87.5417,87.5513,24600.0
2013-09-09 15:20:00,91.09,91.1,91.01,91.03,16200.0,87.5513,87.561,87.4745,87.4937,16200.0
2013-09-09 15:25:00,91.04,91.04,91.0,91.01,17800.0,87.5033,87.5033,87.4648,87.4745,17800.0
2013-09-09 15:30:00,91.01,91.12,90.99,91.09,23500.0,87.4745,87.5802,87.4552,87.5513,23500.0
2013-09-09 15:35:00,91.08,91.09,91.03,91.05,21800.0,87.5417,87.5513,87.4937,87.5129,21800.0
2013-09-09 15:40:00,91.05,91.06,90.98,91.0,34200.0,87.5129,87.5225,87.4456,87.4648,34200.0
2013-09-09 15:45:00,91.0,91.14,91.0,91.11,27500.0,87.4648,87.5994,87.4648,87.5706,27500.0
2013-09-09 15:50:00,91.12,91.12,91.09,91.1,43000.0,87.5802,87.5802,87.5513,87.561,43000.0
2013-09-09 15:55:00,91.11,91.12,91.05,91.11,70100.0,87.5706,87.5802,87.5129,87.5706,70100.0
2013-09-10 09:30:00,91.55,91.76,91.42,91.63,96100.0,87.9935,88.1953,87.8685,88.0704,96100.0
2013-09-10 09:35:00,91.59,91.69,91.57,91.62,7500.0,88.0319,88.128,88.0127,88.0608,7500.0
2013-09-10 09:40:00,91.67,91.68,91.44,91.54,29900.0,88.1088,88.1184,87.8878,87.9839,29900.0
2013-09-10 09:45:00,91.56,91.8,91.53,91.63,12900.0,88.0031,88.2338,87.9743,88.0704,12900.0
2013-09-10 09:50:00,91.69,91.75,91.65,91.67,16300.0,88.128,88.1857,88.0896,88.1088,16300.0
2013-09-10 09:55:00,91.7,91.74,91.61,91.61,4300.0,88.1376,88.1761,88.0511,88.0511,4300.0
2013-09-10 10:00:00,91.64,91.72,91.59,91.72,9700.0,88.08,88.1569,88.0319,88.1569,9700.0
2013-09-10 10:05:00,91.71,91.76,91.64,91.64,19100.0,88.1473,88.1953,88.08,88.08,19100.0
2013-09-10 10:10:00,91.64,91.65,91.58,91.6,7000.0,88.08,88.0896,88.0223,88.0415,7000.0
2013-09-10 10:15:00,91.62,91.62,91.44,91.47,8600.0,88.0608,88.0608,87.8878,87.9166,8600.0
2013-09-10 10:20:00,91.5,91.53,91.3,91.33,65300.0,87.9454,87.9743,87.7532,87.782,65300.0
2013-09-10 10:25:00,91.33,91.56,91.31,91.54,10800.0,87.782,88.0031,87.7628,87.9839,10800.0
2013-09-10 10:30:00,91.58,91.58,91.49,91.55,14200.0,88.0223,88.0223,87.9358,87.9935,14200.0
2013-09-10 10:35:00,91.53,91.58,91.5,91.57,16400.0,87.9743,88.0223,87.9454,88.0127,16400.0
2013-09-10 10:40:00,91.56,91.58,91.46,91.56,24700.0,88.0031,88.0223,87.907,88.0031,24700.0
2013-09-10 10:45:00,91.57,91.57,91.49,91.53,16500.0,88.0127,88.0127,87.9358,87.9743,16500.0
2013-09-10 10:50:00,91.53,91.57,91.48,91.53,24000.0,87.9743,88.0127,87.9262,87.9743,24000.0
2013-09-10 10:55:00,91.55,91.57,91.46,91.5,28600.0,87.9935,88.0127,87.907,87.9454,28600.0
2013-09-10 11:00:00,91.49,91.53,91.48,91.49,14500.0,87.9358,87.9743,87.9262,87.9358,14500.0
2013-09-10 11:05:00,91.48,91.56,91.48,91.56,7500.0,87.9262,88.0031,87.9262,88.0031,7500.0
2013-09-10 11:10:00,91.56,91.63,91.47,91.53,30200.0,88.0031,88.0704,87.9166,87.9743,30200.0
2013-09-10 11:15:00,91.55,91.55,91.4,91.4,18800.0,87.9935,87.9935,87.8493,87.8493,18800.0
2013-09-10 11:20:00,91.41,91.43,91.13,91.42,81500.0,87.8589,87.8781,87.5898,87.8685,81500.0
2013-09-10 11:25:00,91.41,91.43,91.29,91.38,60500.0,87.8589,87.8781,87.7436,87.8301,60500.0
2013-09-10 11:30:00,91.4,91.4,91.14,91.14,20100.0,87.8493,87.8493,87.5994,87.5994,20100.0
2013-09-10 11:35:00,91.16,91.16,90.81,90.95,68500.0,87.6186,87.6186,87.2822,87.4168,68500.0
2013-09-10 11:40:00,90.93,91.0,90.6,90.73,128900.0,87.3976,87.4648,87.0804,87.2053,128900.0
2013-09-10 11:45:00,90.75,90.82,90.59,90.79,32600.0,87.2246,87.2918,87.0708,87.263,32600.0
2013-09-10 11:50:00,90.8,90.98,90.8,90.97,25500.0,87.2726,87.4456,87.2726,87.436,25500.0
2013-09-10 11:55:00,90.96,90.96,90.68,90.77,46800.0,87.4264,87.4264,87.1573,87.2438,46800.0
2013-09-10 12:00:00,90.77,90.88,90.74,90.86,37000.0,87.2438,87.3495,87.2149,87.3303,37000.0
2013-09-10 12:05:00,90.86,90.94,90.81,90.82,17300.0,87.3303,87.4072,87.2822,87.2918,17300.0
2013-09-10 12:10:00,90.86,90.96,90.84,90.94,8600.0,87.3303,87.4264,87.3111,87.4072,8600.0
2013-09-10 12:15:00,90.93,90.94,90.82,90.85,13000.0,87.3976,87.4072,87.2918,87.3207,13000.0
2013-09-10 12:20:00,90.88,90.95,90.88,90.89,11700.0,87.3495,87.4168,87.3495,87.3591,11700.0
2013-09-10 12:25:00,90.91,90.93,90.81,90.81,9300.0,87.3783,87.3976,87.2822,87.2822,9300.0
2013-09-10 12:30:00,90.8,90.85,90.71,90.76,23100.0,87.2726,87.3207,87.1861,87.2342,23100.0
2013-09-10 12:35:00,90.76,90.83,90.73,90.75,16500.0,87.2342,87.3014,87.2053,87.2246,16500.0
2013-09-10 12:40:00,90.74,90.79,90.73,90.78,12300.0,87.2149,87.263,87.2053,87.2534,12300.0
2013-09-10 12:45:00,90.79,90.82,90.75,90.82,27700.0,87.263,87.2918,87.2246,87.2918,27700.0
2013-09-10 12:50:00,90.81,90.98,90.8,90.92,24600.0,87.2822,87.4456,87.2726,87.388,24600.0
2013-09-10 12:55:00,90.94,90.94,90.85,90.9,24400.0,87.4072,87.4072,87.3207,87.3687,24400.0
2013-09-10 13:00:00,90.9,90.95,90.85,90.9,34200.0,87.3687,87.4168,87.3207,87.3687,34200.0
2013-09-10 13:05:00,90.9,90.9,90.81,90.84,11500.0,87.3687,87.3687,87.2822,87.3111,11500.0
2013-09-10 13:10:00,90.85,90.91,90.83,90.91,13300.0,87.3207,87.3783,87.3014,87.3783,13300.0
2013-09-10 13:15:00,90.91,90.99,90.77,90.94,37600.0,87.3783,87.4552,87.2438,87.4072,37600.0
2013-09-10 13:20:00,90.94,91.21,90.92,91.2,16100.0,87.4072,87.6667,87.388,87.6571,16100.0
2013-09-10 13:25:00,91.19,91.2,91.09,91.09,8900.0,87.6475,87.6571,87.5513,87.5513,8900.0
2013-09-10 13:30:00,91.09,91.11,90.94,91.01,44300.0,87.5513,87.5706,87.4072,87.4745,44300.0
2013-09-10 13:35:00,90.98,91.05,90.98,91.05,13600.0,87.4456,87.5129,87.4456,87.5129,13600.0
2013-09-10 13:40:00,91.05,91.06,91.02,91.03,14100.0,87.5129,87.5225,87.4841,87.4937,14100.0
2013-09-10 13:45:00,91.04,91.05,90.95,90.95,30100.0,87.5033,87.5129,87.4168,87.4168,30100.0
2013-09-10 13:50:00,90.95,90.97,90.91,90.95,15700.0,87.4168,87.436,87.3783,87.4168,15700.0
2013-09-10 13:55:00,90.94,90.99,90.91,90.93,18000.0,87.4072,87.4552,87.3783,87.3976,18000.0
2013-09-10 14:00:00,90.93,90.96,90.93,90.94,9900.0,87.3976,87.4264,87.3976,87.4072,9900.0
2013-09-10 14:05:00,90.94,90.96,90.93,90.95,21300.0,87.4072,87.4264,87.3976,87.4168,21300.0
2013-09-10 14:10:00,90.96,91.02,90.95,90.98,22300.0,87.4264,87.4841,87.4168,87.4456,22300.0
2013-09-10 14:15:00,90.99,90.99,90.94,90.97,19500.0,87.4552,87.4552,87.4072,87.436,19500.0
2013-09-10 14:20:00,90.97,90.98,90.81,90.83,61000.0,87.436,87.4456,87.2822,87.3014,61000.0
2013-09-10 14:25:00,90.82,90.9,90.81,90.89,26200.0,87.2918,87.3687,87.2822,87.3591,26200.0
2013-09-10 14:30:00,90.89,90.94,90.81,90.88,34800.0,87.3591,87.4072,87.2822,87.3495,34800.0
2013-09-10 14:35:00,90.88,90.9,90.85,90.9,29900.0,87.3495,87.3687,87.3207,87.3687,29900.0
2013-09-10 14:40:00,90.9,90.9,90.85,90.85,18700.0,87.3687,87.3687,87.3207,87.3207,18700.0
2013-09-10 14:45:00,90.83,90.89,90.8,90.89,19900.0,87.3014,87.3591,87.2726,87.3591,19900.0
2013-09-10 14:50:00,90.88,90.89,90.85,90.87,48200.0,87.3495,87.3591,87.3207,87.3399,48200.0
2013-09-10 14:55:00,90.88,90.9,90.86,90.89,43000.0,87.3495,87.3687,87.3303,87.3591,43000.0
2013-09-10 15:00:00,90.89,90.9,90.81,90.84,50700.0,87.3591,87.3687,87.2822,87.3111,50700.0
2013-09-10 15:05:00,90.85,90.87,90.8,90.82,32200.0,87.3207,87.3399,87.2726,87.2918,32200.0
2013-09-10 15:10:00,90.83,90.84,90.79,90.8,30800.0,87.3014,87.3111,87.263,87.2726,30800.0
2013-09-10 15:15:00,90.8,90.83,90.69,90.75,54100.0,87.2726,87.3014,87.1669,87.2246,54100.0
2013-09-10 15:20:00,90.74,90.83,90.73,90.82,80100.0,87.2149,87.3014,87.2053,87.2918,80100.0
2013-09-10 15:25:00,90.83,90.87,90.82,90.83,59700.0,87.3014,87.3399,87.2918,87.3014,59700.0
2013-09-10 15:30:00,90.83,90.85,90.73,90.78,64200.0,87.3014,87.3207,87.2053,87.2534,64200.0
2013-09-10 15:35:00,90.77,90.79,90.73,90.78,120200.0,87.2438,87.263,87.2053,87.2534,120200.0
2013-09-10 15:40:00,90.78,90.8,90.7,90.71,47900.0,87.2534,87.2726,87.1765,87.1861,47900.0
2013-09-10 15:45:00,90.71,90.79,90.68,90.78,70400.0,87.1861,87.263,87.1573,87.2534,70400.0
2013-09-10 15:50:00,90.78,90.8,90.74,90.75,67600.0,87.2534,87.2726,87.2149,87.2246,67600.0
2013-09-10 15:55:00,90.75,90.81,90.7,90.78,114000.0,87.2246,87.2822,87.1765,87.2534,114000.0
2013-09-11 09:30:00,90.78,91.0,90.73,90.92,38700.0,87.2534,87.4648,87.2053,87.388,38700.0
2013-09-11 09:35:00,90.91,91.0,90.73,90.76,22500.0,87.3783,87.4648,87.2053,87.2342,22500.0
2013-09-11 09:40:00,90.76,90.78,90.61,90.61,17100.0,87.2342,87.2534,87.09,87.09,17100.0
2013-09-11 09:45:00,90.6,90.69,90.47,90.47,31500.0,87.0804,87.1669,86.9554,86.9554,31500.0
2013-09-11 09:50:00,90.46,90.59,90.43,90.54,17800.0,86.9458,87.0708,86.917,87.0227,17800.0
2013-09-11 09:55:00,90.53,90.55,90.36,90.53,18300.0,87.0131,87.0323,86.8497,87.0131,18300.0
2013-09-11 10:00:00,90.54,90.65,90.49,90.49,26000.0,87.0227,87.1284,86.9747,86.9747,26000.0
2013-09-11 10:05:00,90.5,90.62,90.47,90.47,24900.0,86.9843,87.0996,86.9554,86.9554,24900.0
2013-09-11 10:10:00,90.48,90.5,90.43,90.46,10300.0,86.965,86.9843,86.917,86.9458,10300.0
2013-09-11 10:15:00,90.45,90.45,90.35,90.36,17300.0,86.9362,86.9362,86.8401,86.8497,17300.0
2013-09-11 10:20:00,90.36,90.38,90.11,90.11,37100.0,86.8497,86.8689,86.6094,86.6094,37100.0
2013-09-11 10:25:00,90.12,90.15,90.09,90.11,28700.0,86.619,86.6479,86.5902,86.6094,28700.0
2013-09-11 10:30:00,90.11,90.25,90.11,90.25,26000.0,86.6094,86.744,86.6094,86.744,26000.0
2013-09-11 10:35:00,90.27,90.27,90.21,90.22,40100.0,86.7632,86.7632,86.7055,86.7151,40100.0
2013-09-11 10:40:00,90.22,90.25,90.14,90.15,29400.0,86.7151,86.744,86.6383,86.6479,29400.0
2013-09-11 10:45:00,90.15,90.27,90.15,90.27,17300.0,86.6479,86.7632,86.6479,86.7632,17300.0
2013-09-11 10:50:00,90.27,90.31,90.23,90.23,20200.0,86.7632,86.8016,86.7248,86.7248,20200.0
2013-09-11 10:55:00,90.26,90.32,90.25,90.28,18100.0,86.7536,86.8113,86.744,86.7728,18100.0
2013-09-11 11:00:00,90.28,90.48,90.28,90.48,12300.0,86.7728,86.965,86.7728,86.965,12300.0
2013-09-11 11:05:00,90.5,90.57,90.42,90.49,14900.0,86.9843,87.0515,86.9074,86.9747,14900.0
2013-09-11 11:10:00,90.49,90.52,90.49,90.49,10500.0,86.9747,87.0035,86.9747,86.9747,10500.0
2013-09-11 11:15:00,90.49,90.5,90.43,90.43,15100.0,86.9747,86.9843,86.917,86.917,15100.0
2013-09-11 11:20:00,90.43,90.52,90.43,90.52,12700.0,86.917,87.0035,86.917,87.0035,12700.0
2013-09-11 11:25:00,90.52,90.56,90.5,90.52,20000.0,87.0035,87.0419,86.9843,87.0035,20000.0
2013-09-11 11:30:00,90.52,90.59,90.48,90.54,57300.0,87.0035,87.0708,86.965,87.0227,57300.0
2013-09-11 11:35:00,90.54,90.7,90.52,90.55,54200.0,87.0227,87.1765,87.0035,87.0323,54200.0
2013-09-11 11:40:00,90.55,90.56,90.46,90.48,88500.0,87.0323,87.0419,86.9458,86.965,88500.0
2013-09-11 11:45:00,90.47,90.62,90.41,90.59,77500.0,86.9554,87.0996,86.8978,87.0708,77500.0
2013-09-11 11:50:00,90.63,90.77,90.62,90.77,12100.0,87.1092,87.2438,87.0996,87.2438,12100.0
2013-09-11 11:55:00,90.77,90.79,90.65,90.71,70600.0,87.2438,87.263,87.1284,87.1861,70600.0
2013-09-11 12:00:00,90.72,90.75,90.62,90.72,38600.0,87.1957,87.2246,87.0996,87.1957,38600.0
2013-09-11 12:05:00,90.72,90.73,90.61,90.62,39000.0,87.1957,87.2053,87.09,87.0996,39000.0
2013-09-11 12:10:00,90.63,90.66,90.51,90.59,36500.0,87.1092,87.1381,86.9939,87.0708,36500.0
2013-09-11 12:15:00,90.6,90.6,90.51,90.59,27200.0,87.0804,87.0804,86.9939,87.0708,27200.0
2013-09-11 12:20:00,90.59,90.59,90.49,90.54,27900.0,87.0708,87.0708,86.9747,87.0227,27900.0
2013-09-11 12:25:00,90.53,90.59,90.52,90.59,25200.0,87.0131,87.0708,87.0035,87.0708,25200.0
2013-09-11 12:30:00,90.59,90.63,90.5,90.53,29600.0,87.0708,87.1092,86.9843,87.0131,29600.0
2013-09-11 12:35:00,90.54,90.56,90.48,90.55,18900.0,87.0227,87.0419,86.965,87.0323,18900.0
2013-09-11 12:40:00,90.53,90.56,90.47,90.52,22100.0,87.0131,87.0419,86.9554,87.0035,22100.0
2013-09-11 12:45:00,90.52,90.54,90.5,90.54,8400.0,87.0035,87.0227,86.9843,87.0227,8400.0
2013-09-11 12:50:00,90.53,90.54,90.5,90.52,20300.0,87.0131,87.0227,86.9843,87.0035,20300.0
2013-09-11 12:55:00,90.54,90.54,90.52,90.52,11300.0,87.0227,87.0227,87.0035,87.0035,11300.0
2013-09-11 13:00:00,90.53,90.53,90.43,90.5,20100.0,87.0131,87.0131,86.917,86.9843,20100.0
2013-09-11 13:05:00,90.49,90.54,90.48,90.53,9100.0,86.9747,87.0227,86.965,87.0131,9100.0
2013-09-11 13:10:00,90.54,90.54,90.47,90.48,25000.0,87.0227,87.0227,86.9554,86.965,25000.0
2013-09-11 13:15:00,90.49,90.51,90.49,90.51,5500.0,86.9747,86.9939,86.9747,86.9939,5500.0
2013-09-11 13:20:00,90.5,90.51,90.48,90.5,9900.0,86.9843,86.9939,86.965,86.9843,9900.0
2013-09-11 13:25:00,90.5,90.54,90.49,90.53,9100.0,86.9843,87.0227,86.9747,87.0131,9100.0
2013-09-11 13:30:00,90.53,90.53,90.49,90.49,18500.0,87.0131,87.0131,86.9747,86.9747,18500.0
2013-09-11 13:35:00,90.49,90.53,90.49,90.52,15700.0,86.9747,87.0131,86.9747,87.0035,15700.0
2013-09-11 13:40:00,90.53,90.55,90.5,90.52,17000.0,87.0131,87.0323,86.9843,87.0035,17000.0
2013-09-11 13:45:00,90.53,90.57,90.5,90.53,20500.0,87.0131,87.0515,86.9843,87.0131,20500.0
2013-09-11 13:50:00,90.53,90.57,90.5,90.52,38800.0,87.0131,87.0515,86.9843,87.0035,38800.0
2013-09-11 13:55:00,90.52,90.55,90.52,90.54,6400.0,87.0035,87.0323,87.0035,87.0227,6400.0
2013-09-11 14:00:00,90.54,90.55,90.5,90.52,27700.0,87.0227,87.0323,86.9843,87.0035,27700.0
2013-09-11 14:05:00,90.52,90.55,90.52,90.55,9400.0,87.0035,87.0323,87.0035,87.0323,9400.0
2013-09-11 14:10:00,90.55,90.57,90.48,90.52,25100.0,87.0323,87.0515,86.965,87.0035,25100.0
2013-09-11 14:15:00,90.52,90.54,90.52,90.53,11400.0,87.0035,87.0227,87.0035,87.0131,11400.0
2013-09-11 14:20:00,90.53,90.54,90.5,90.52,15500.0,87.0131,87.0227,86.9843,87.0035,15500.0
2013-09-11 14:25:00,90.52,90.55,90.5,90.55,20200.0,87.0035,87.0323,86.9843,87.0323,20200.0
2013-09-11 14:30:00,90.54,90.55,90.5,90.54,25300.0,87.0227,87.0323,86.9843,87.0227,25300.0
2013-09-11 14:35:00,90.54,90.58,90.51,90.56,21400.0,87.0227,87.0612,86.9939,87.0419,21400.0
2013-09-11 14:40:00,90.57,90.63,90.56,90.61,14800.0,87.0515,87.1092,87.0419,87.09,14800.0
2013-09-11 14:45:00,90.61,90.66,90.61,90.66,6600.0,87.09,87.1381,87.09,87.1381,6600.0
2013-09-11 14:50:00,90.66,90.66,90.62,90.65,6900.0,87.1381,87.1381,87.0996,87.1284,6900.0
2013-09-11 14:55:00,90.65,90.65,90.58,90.61,25800.0,87.1284,87.1284,87.0612,87.09,25800.0
2013-09-11 15:00:00,90.6,90.61,90.57,90.6,9700.0,87.0804,87.09,87.0515,87.0804,9700.0
2013-09-11 15:05:00,90.6,90.6,90.57,90.57,10000.0,87.0804,87.0804,87.0515,87.0515,10000.0
2013-09-11 15:10:00,90.57,90.6,90.56,90.6,12600.0,87.0515,87.0804,87.0419,87.0804,12600.0
2013-09-11 15:15:00,90.6,90.67,90.59,90.65,35000.0,87.0804,87.1477,87.0708,87.1284,35000.0
2013-09-11 15:20:00,90.65,90.66,90.6,90.63,26800.0,87.1284,87.1381,87.0804,87.1092,26800.0
2013-09-11 15:25:00,90.64,90.64,90.58,90.59,27000.0,87.1188,87.1188,87.0612,87.0708,27000.0
2013-09-11 15:30:00,90.6,90.63,90.57,90.63,16500.0,87.0804,87.1092,87.0515,87.1092,16500.0
2013-09-11 15:35:00,90.64,90.64,90.58,90.63,21500.0,87.1188,87.1188,87.0612,87.1092,21500.0
2013-09-11 15:40:00,90.63,90.64,90.6,90.63,49100.0,87.1092,87.1188,87.0804,87.1092,49100.0
2013-09-11 15:45:00,90.64,90.71,90.61,90.71,53700.0,87.1188,87.1861,87.09,87.1861,53700.0
2013-09-11 15:50:00,90.71,90.73,90.69,90.7,25000.0,87.1861,87.2053,87.1669,87.1765,25000.0
2013-09-11 15:55:00,90.7,90.84,90.7,90.82,120400.0,87.1765,87.3111,87.1765,87.2918,120400.0
2013-09-12 09:30:00,90.48,90.61,90.43,90.54,31100.0,87.1083,87.2334,87.0601,87.166,31100.0
2013-09-12 09:35:00,90.56,90.64,90.47,90.53,18600.0,87.1853,87.2623,87.0987,87.1564,18600.0
2013-09-12 09:40:00,90.47,91.0,90.37,91.0,30100.0,87.0987,87.6089,87.0024,87.6089,30100.0
2013-09-12 09:45:00,91.06,91.13,90.85,90.86,24000.0,87.6667,87.7341,87.4645,87.4741,24000.0
2013-09-12 09:50:00,90.88,90.94,90.83,90.93,19300.0,87.4934,87.5511,87.4452,87.5415,19300.0
2013-09-12 09:55:00,90.9,91.14,90.89,91.05,23600.0,87.5126,87.7437,87.503,87.657,23600.0
2013-09-12 10:00:00,91.08,91.08,90.99,91.05,16000.0,87.6859,87.6859,87.5993,87.657,16000.0
2013-09-12 10:05:00,91.02,91.08,90.99,91.06,15900.0,87.6282,87.6859,87.5993,87.6667,15900.0
2013-09-12 10:10:00,91.06,91.14,91.03,91.14,19600.0,87.6667,87.7437,87.6378,87.7437,19600.0
2013-09-12 10:15:00,91.11,91.13,91.09,91.12,19600.0,87.7148,87.7341,87.6956,87.7244,19600.0
2013-09-12 10:20:00,91.12,91.13,91.05,91.09,11200.0,87.7244,87.7341,87.657,87.6956,11200.0
2013-09-12 10:25:00,91.09,91.1,91.05,91.05,22800.0,87.6956,87.7052,87.657,87.657,22800.0
2013-09-12 10:30:00,91.05,91.16,91.03,91.08,52500.0,87.657,87.7629,87.6378,87.6859,52500.0
2013-09-12 10:35:00,91.07,91.09,90.99,91.09,38500.0,87.6763,87.6956,87.5993,87.6956,38500.0
2013-09-12 10:40:00,91.09,91.14,90.98,91.07,46600.0,87.6956,87.7437,87.5897,87.6763,46600.0
2013-09-12 10:45:00,91.07,91.13,90.97,91.01,55100.0,87.6763,87.7341,87.58,87.6185,55100.0
2013-09-12 10:50:00,91.0,91.08,90.97,91.02,61600.0,87.6089,87.6859,87.58,87.6282,61600.0
2013-09-12 10:55:00,91.0,91.03,90.96,90.96,19700.0,87.6089,87.6378,87.5704,87.5704,19700.0
2013-09-12 11:00:00,90.93,90.97,90.88,90.89,18300.0,87.5415,87.58,87.4934,87.503,18300.0
2013-09-12 11:05:00,90.89,90.99,90.89,90.93,19600.0,87.503,87.5993,87.503,87.5415,19600.0
2013-09-12 11:10:00,90.93,91.06,90.91,91.01,38400.0,87.5415,87.6667,87.5223,87.6185,38400.0
2013-09-12 11:15:00,91.02,91.03,90.98,90.98,18900.0,87.6282,87.6378,87.5897,87.5897,18900.0
2013-09-12 11:20:00,90.98,90.98,90.94,90.95,14300.0,87.5897,87.5897,87.5511,87.5608,14300.0
2013-09-12 11:25:00,90.95,91.03,90.93,90.96,19100.0,87.5608,87.6378,87.5415,87.5704,19100.0
2013-09-12 11:30:00,90.94,90.99,90.82,90.84,17900.0,87.5511,87.5993,87.4356,87.4549,17900.0
2013-09-12 11:35:00,90.83,90.85,90.64,90.7,12900.0,87.4452,87.4645,87.2623,87.3201,12900.0
2013-09-12 11:40:00,90.69,90.76,90.69,90.75,11700.0,87.3105,87.3778,87.3105,87.3682,11700.0
2013-09-12 11:45:00,90.75,90.84,90.74,90.76,13500.0,87.3682,87.4549,87.3586,87.3778,13500.0
2013-09-12 11:50:00,90.77,90.86,90.73,90.86,10700.0,87.3875,87.4741,87.349,87.4741,10700.0
2013-09-12 11:55:00,90.86,90.87,90.79,90.82,37400.0,87.4741,87.4837,87.4067,87.4356,37400.0
2013-09-12 12:00:00,90.81,90.87,90.79,90.83,59200.0,87.426,87.4837,87.4067,87.4452,59200.0
2013-09-12 12:05:00,90.84,90.84,90.79,90.82,26900.0,87.4549,87.4549,87.4067,87.4356,26900.0
2013-09-12 12:10:00,90.83,90.84,90.8,90.8,19500.0,87.4452,87.4549,87.4164,87.4164,19500.0
2013-09-12 12:15:00,90.8,90.83,90.79,90.8,24300.0,87.4164,87.4452,87.4067,87.4164,24300.0
2013-09-12 12:20:00,90.8,90.81,90.75,90.76,12000.0,87.4164,87.426,87.3682,87.3778,12000.0
2013-09-12 12:25:00,90.76,90.82,90.73,90.81,9700.0,87.3778,87.4356,87.349,87.426,9700.0
2013-09-12 12:30:00,90.82,90.82,90.8,90.82,10900.0,87.4356,87.4356,87.4164,87.4356,10900.0
2013-09-12 12:35:00,90.82,90.83,90.79,90.8,29000.0,87.4356,87.4452,87.4067,87.4164,29000.0
2013-09-12 12:40:00,90.81,90.82,90.79,90.8,12400.0,87.426,87.4356,87.4067,87.4164,12400.0
2013-09-12 12:45:00,90.81,90.83,90.8,90.81,21500.0,87.426,87.4452,87.4164,87.426,21500.0
2013-09-12 12:50:00,90.82,90.83,90.78,90.83,52100.0,87.4356,87.4452,87.3971,87.4452,52100.0
2013-09-12 12:55:00,90.83,90.87,90.79,90.82,37800.0,87.4452,87.4837,87.4067,87.4356,37800.0
2013-09-12 13:00:00,90.83,90.83,90.81,90.82,11700.0,87.4452,87.4452,87.426,87.4356,11700.0
2013-09-12 13:05:00,90.82,90.92,90.8,90.88,43800.0,87.4356,87.5319,87.4164,87.4934,43800.0
2013-09-12 13:10:00,90.86,91.02,90.81,91.01,57900.0,87.4741,87.6282,87.426,87.6185,57900.0
2013-09-12 13:15:00,91.02,91.2,91.02,91.19,18500.0,87.6282,87.8015,87.6282,87.7918,18500.0
2013-09-12 13:20:00,91.18,91.26,91.14,91.26,15100.0,87.7822,87.8592,87.7437,87.8592,15100.0
2013-09-12 13:25:00,91.26,91.33,91.25,91.3,12000.0,87.8592,87.9266,87.8496,87.8977,12000.0
2013-09-12 13:30:00,91.31,91.31,91.25,91.25,20300.0,87.9074,87.9074,87.8496,87.8496,20300.0
2013-09-12 13:35:00,91.24,91.27,91.23,91.25,12600.0,87.84,87.8688,87.8303,87.8496,12600.0
2013-09-12 13:40:00,91.24,91.25,91.16,91.18,8600.0,87.84,87.8496,87.7629,87.7822,8600.0
2013-09-12 13:45:00,91.18,91.23,91.17,91.19,7500.0,87.7822,87.8303,87.7726,87.7918,7500.0
2013-09-12 13:50:00,91.19,91.19,91.16,91.16,12600.0,87.7918,87.7918,87.7629,87.7629,12600.0
2013-09-12 13:55:00,91.16,91.18,91.11,91.11,13200.0,87.7629,87.7822,87.7148,87.7148,13200.0
2013-09-12 14:00:00,91.11,91.2,91.11,91.2,17300.0,87.7148,87.8015,87.7148,87.8015,17300.0
2013-09-12 14:05:00,91.19,91.29,91.18,91.29,38200.0,87.7918,87.8881,87.7822,87.8881,38200.0
2013-09-12 14:10:00,91.29,91.31,91.23,91.23,34300.0,87.8881,87.9074,87.8303,87.8303,34300.0
2013-09-12 14:15:00,91.23,91.28,91.21,91.21,49100.0,87.8303,87.8785,87.8111,87.8111,49100.0
2013-09-12 14:20:00,91.22,91.25,91.21,91.25,9700.0,87.8207,87.8496,87.8111,87.8496,9700.0
2013-09-12 14:25:00,91.24,91.26,91.22,91.24,24200.0,87.84,87.8592,87.8207,87.84,24200.0
2013-09-12 14:30:00,91.23,91.23,91.2,91.2,10500.0,87.8303,87.8303,87.8015,87.8015,10500.0
2013-09-12 14:35:00,91.2,91.21,91.12,91.12,5700.0,87.8015,87.8111,87.7244,87.7244,5700.0
2013-09-12 14:40:00,91.12,91.2,91.12,91.19,13300.0,87.7244,87.8015,87.7244,87.7918,13300.0
2013-09-12 14:45:00,91.2,91.21,91.19,91.2,7300.0,87.8015,87.8111,87.7918,87.8015,7300.0
2013-09-12 14:50:00,91.19,91.23,91.19,91.22,20700.0,87.7918,87.8303,87.7918,87.8207,20700.0
2013-09-12 14:55:00,91.22,91.3,91.22,91.3,29000.0,87.8207,87.8977,87.8207,87.8977,29000.0
2013-09-12 15:00:00,91.29,91.32,91.25,91.25,7600.0,87.8881,87.917,87.8496,87.8496,7600.0
2013-09-12 15:05:00,91.25,91.25,91.18,91.2,34500.0,87.8496,87.8496,87.7822,87.8015,34500.0
2013-09-12 15:10:00,91.2,91.2,91.16,91.17,40500.0,87.8015,87.8015,87.7629,87.7726,40500.0
2013-09-12 15:15:00,91.17,91.17,91.08,91.11,19100.0,87.7726,87.7726,87.6859,87.7148,19100.0
2013-09-12 15:20:00,91.11,91.15,91.11,91.12,21600.0,87.7148,87.7533,87.7148,87.7244,21600.0
2013-09-12 15:25:00,91.13,91.15,91.13,91.13,18500.0,87.7341,87.7533,87.7341,87.7341,18500.0
2013-09-12 15:30:00,91.14,91.16,91.13,91.13,29200.0,87.7437,87.7629,87.7341,87.7341,29200.0
2013-09-12 15:35:00,91.13,91.14,91.09,91.14,20800.0,87.7341,87.7437,87.6956,87.7437,20800.0
2013-09-12 15:40:00,91.15,91.2,91.14,91.16,135100.0,87.7533,87.8015,87.7437,87.7629,135100.0
2013-09-12 15:45:00,91.15,91.15,91.07,91.08,36300.0,87.7533,87.7533,87.6763,87.6859,36300.0
2013-09-12 15:50:00,91.07,91.09,91.07,91.08,38000.0,87.6763,87.6956,87.6763,87.6859,38000.0
2013-09-12 15:55:00,91.08,91.08,91.02,91.08,85200.0,87.6859,87.6859,87.6282,87.6859,85200.0
2013-09-13 09:30:00,91.05,91.21,91.02,91.16,35900.0,87.657,87.8111,87.6282,87.7629,35900.0
2013-09-13 09:35:00,91.14,91.26,91.13,91.15,15000.0,87.7437,87.8592,87.7341,87.7533,15000.0
2013-09-13 09:40:00,91.15,91.27,91.12,91.22,23600.0,87.7533,87.8688,87.7244,87.8207,23600.0
2013-09-13 09:45:00,91.23,91.28,91.15,91.16,33600.0,87.8303,87.8785,87.7533,87.7629,33600.0
2013-09-13 09:50:00,91.16,91.29,91.04,91.26,17700.0,87.7629,87.8881,87.6474,87.8592,17700.0
2013-09-13 09:55:00,91.28,91.28,91.16,91.19,25900.0,87.8785,87.8785,87.7629,87.7918,25900.0
2013-09-13 10:00:00,91.21,91.25,91.1,91.1,22100.0,87.8111,87.8496,87.7052,87.7052,22100.0
2013-09-13 10:05:00,91.1,91.11,90.86,90.92,34800.0,87.7052,87.7148,87.4741,87.5319,34800.0
2013-09-13 10:10:00,90.88,90.9,90.78,90.87,11000.0,87.4934,87.5126,87.3971,87.4837,11000.0
2013-09-13 10:15:00,90.87,90.88,90.66,90.7,27000.0,87.4837,87.4934,87.2816,87.3201,27000.0
2013-09-13 10:20:00,90.7,90.71,90.62,90.62,23200.0,87.3201,87.3297,87.2431,87.2431,23200.0
2013-09-13 10:25:00,90.62,90.65,90.52,90.54,19500.0,87.2431,87.2719,87.1468,87.166,19500.0
2013-09-13 10:30:00,90.53,90.71,90.53,90.71,21100.0,87.1564,87.3297,87.1564,87.3297,21100.0
2013-09-13 10:35:00,90.7,90.91,90.7,90.84,41500.0,87.3201,87.5223,87.3201,87.4549,41500.0
2013-09-13 10:40:00,90.85,91.06,90.85,91.03,8700.0,87.4645,87.6667,87.4645,87.6378,8700.0
2013-09-13 10:45:00,91.03,91.06,91.0,91.03,12400.0,87.6378,87.6667,87.6089,87.6378,12400.0
2013-09-13 10:50:00,91.02,91.09,91.0,91.06,6400.0,87.6282,87.6956,87.6089,87.6667,6400.0
2013-09-13 10:55:00,91.05,91.09,90.93,90.97,10700.0,87.657,87.6956,87.5415,87.58,10700.0
2013-09-13 11:00:00,90.95,90.96,90.9,90.94,509100.0,87.5608,87.5704,87.5126,87.5511,509100.0
2013-09-13 11:05:00,90.96,91.09,90.96,91.06,12500.0,87.5704,87.6956,87.5704,87.6667,12500.0
2013-09-13 11:10:00,91.06,91.17,91.04,91.15,10700.0,87.6667,87.7726,87.6474,87.7533,10700.0
2013-09-13 11:15:00,91.14,91.17,91.12,91.16,4000.0,87.7437,87.7726,87.7244,87.7629,4000.0
2013-09-13 11:20:00,91.15,91.17,91.14,91.16,31400.0,87.7533,87.7726,87.7437,87.7629,31400.0
2013-09-13 11:25:00,91.17,91.31,91.17,91.27,12300.0,87.7726,87.9074,87.7726,87.8688,12300.0
2013-09-13 11:30:00,91.28,91.34,91.25,91.33,8400.0,87.8785,87.9362,87.8496,87.9266,8400.0
2013-09-13 11:35:00,91.34,91.34,91.3,91.3,6900.0,87.9362,87.9362,87.8977,87.8977,6900.0
2013-09-13 11:40:00,91.3,91.31,91.26,91.26,5600.0,87.8977,87.9074,87.8592,87.8592,5600.0
2013-09-13 11:45:00,91.26,91.26,91.21,91.22,4000.0,87.8592,87.8592,87.8111,87.8207,4000.0
2013-09-13 11:50:00,91.2,91.21,91.19,91.19,5800.0,87.8015,87.8111,87.7918,87.7918,5800.0
2013-09-13 11:55:00,91.18,91.19,91.15,91.15,2400.0,87.7822,87.7918,87.7533,87.7533,2400.0
2013-09-13 12:00:00,91.14,91.16,91.06,91.08,14300.0,87.7437,87.7629,87.6667,87.6859,14300.0
2013-09-13 12:05:00,91.09,91.16,91.08,91.15,3700.0,87.6956,87.7629,87.6859,87.7533,3700.0
2013-09-13 12:10:00,91.16,91.16,91.13,91.14,4100.0,87.7629,87.7629,87.7341,87.7437,4100.0
2013-09-13 12:15:00,91.14,91.14,91.08,91.08,3800.0,87.7437,87.7437,87.6859,87.6859,3800.0
2013-09-13 12:20:00,91.09,91.13,91.09,91.12,7300.0,87.6956,87.7341,87.6956,87.7244,7300.0
2013-09-13 12:25:00,91.13,91.13,91.07,91.09,12200.0,87.7341,87.7341,87.6763,87.6956,12200.0
2013-09-13 12:30:00,91.11,91.14,91.09,91.14,11100.0,87.7148,87.7437,87.6956,87.7437,11100.0
2013-09-13 12:35:00,91.14,91.14,91.01,91.03,7000.0,87.7437,87.7437,87.6185,87.6378,7000.0
2013-09-13 12:40:00,91.05,91.08,91.04,91.06,7800.0,87.657,87.6859,87.6474,87.6667,7800.0
2013-09-13 12:45:00,91.07,91.11,91.06,91.1,4100.0,87.6763,87.7148,87.6667,87.7052,4100.0
2013-09-13 12:50:00,91.1,91.1,91.04,91.04,8900.0,87.7052,87.7052,87.6474,87.6474,8900.0
2013-09-13 12:55:00,91.05,91.05,90.98,90.98,9800.0,87.657,87.657,87.5897,87.5897,9800.0
2013-09-13 13:00:00,90.98,91.11,90.98,91.11,3700.0,87.5897,87.7148,87.5897,87.7148,3700.0
2013-09-13 13:05:00,91.1,91.16,91.1,91.16,4000.0,87.7052,87.7629,87.7052,87.7629,4000.0
2013-09-13 13:10:00,91.17,91.19,91.16,91.16,4700.0,87.7726,87.7918,87.7629,87.7629,4700.0
2013-09-13 13:15:00,91.16,91.18,91.01,91.01,17600.0,87.7629,87.7822,87.6185,87.6185,17600.0
2013-09-13 13:20:00,91.02,91.1,90.98,91.1,18300.0,87.6282,87.7052,87.5897,87.7052,18300.0
2013-09-13 13:25:00,91.1,91.21,91.1,91.21,2700.0,87.7052,87.8111,87.7052,87.8111,2700.0
2013-09-13 13:30:00,91.22,91.22,91.19,91.19,4200.0,87.8207,87.8207,87.7918,87.7918,4200.0
2013-09-13 13:35:00,91.2,91.21,91.13,91.13,5400.0,87.8015,87.8111,87.7341,87.7341,5400.0
2013-09-13 13:40:00,91.14,91.26,91.14,91.21,6600.0,87.7437,87.8592,87.7437,87.8111,6600.0
2013-09-13 13:45:00,91.22,91.26,91.21,91.22,7300.0,87.8207,87.8592,87.8111,87.8207,7300.0
2013-09-13 13:50:00,91.22,91.23,91.1,91.11,19900.0,87.8207,87.8303,87.7052,87.7148,19900.0
2013-09-13 13:55:00,91.09,91.1,91.02,91.06,33500.0,87.6956,87.7052,87.6282,87.6667,33500.0
2013-09-13 14:00:00,91.06,91.13,91.02,91.09,46700.0,87.6667,87.7341,87.6282,87.6956,46700.0
2013-09-13 14:05:00,91.11,91.12,91.04,91.04,13900.0,87.7148,87.7244,87.6474,87.6474,13900.0
2013-09-13 14:10:00,91.04,91.07,91.02,91.04,28200.0,87.6474,87.6763,87.6282,87.6474,28200.0
2013-09-13 14:15:00,91.04,91.09,90.99,91.09,13000.0,87.6474,87.6956,87.5993,87.6956,13000.0
2013-09-13 14:20:00,91.1,91.14,91.1,91.14,1400.0,87.7052,87.7437,87.7052,87.7437,1400.0
2013-09-13 14:25:00,91.14,91.17,91.14,91.17,2100.0,87.7437,87.7726,87.7437,87.7726,2100.0
2013-09-13 14:30:00,91.16,91.16,91.12,91.13,5400.0,87.7629,87.7629,87.7244,87.7341,5400.0
2013-09-13 14:35:00,91.13,91.16,91.08,91.13,11600.0,87.7341,87.7629,87.6859,87.7341,11600.0
2013-09-13 14:40:00,91.14,91.19,91.14,91.18,7800.0,87.7437,87.7918,87.7437,87.7822,7800.0
2013-09-13 14:45:00,91.18,91.21,91.18,91.2,3000.0,87.7822,87.8111,87.7822,87.8015,3000.0
2013-09-13 14:50:00,91.2,91.23,91.18,91.23,5600.0,87.8015,87.8303,87.7822,87.8303,5600.0
2013-09-13 14:55:00,91.23,91.24,91.2,91.2,6700.0,87.8303,87.84,87.8015,87.8015,6700.0
2013-09-13 15:00:00,91.2,91.28,91.15,91.22,7900.0,87.8015,87.8785,87.7533,87.8207,7900.0
2013-09-13 15:05:00,91.22,91.22,91.15,91.15,3400.0,87.8207,87.8207,87.7533,87.7533,3400.0
2013-09-13 15:10:00,91.13,91.3,91.13,91.28,10100.0,87.7341,87.8977,87.7341,87.8785,10100.0
2013-09-13 15:15:00,91.27,91.27,91.16,91.16,12700.0,87.8688,87.8688,87.7629,87.7629,12700.0
2013-09-13 15:20:00,91.16,91.18,91.16,91.17,6800.0,87.7629,87.7822,87.7629,87.7726,6800.0
2013-09-13 15:25:00,91.17,91.18,91.14,91.16,9300.0,87.7726,87.7822,87.7437,87.7629,9300.0
2013-09-13 15:30:00,91.15,91.15,91.09,91.11,19300.0,87.7533,87.7533,87.6956,87.7148,19300.0
2013-09-13 15:35:00,91.1,91.12,91.09,91.09,10500.0,87.7052,87.7244,87.6956,87.6956,10500.0
2013-09-13 15:40:00,91.09,91.12,91.08,91.09,10100.0,87.6956,87.7244,87.6859,87.6956,10100.0
2013-09-13 15:45:00,91.08,91.12,91.05,91.06,27300.0,87.6859,87.7244,87.657,87.6667,27300.0
2013-09-13 15:50:00,91.06,91.06,91.0,91.0,21600.0,87.6667,87.6667,87.6089,87.6089,21600.0
2013-09-13 15:55:00,91.0,91.12,90.99,91.12,62700.0,87.6089,87.7244,87.5993,87.7244,62700.0
2013-09-16 09:30:00,92.01,92.22,91.84,92.0,79300.0,88.5813,88.7834,88.4176,88.5716,79300.0
2013-09-16 09:35:00,91.99,92.05,91.93,91.98,4900.0,88.562,88.6198,88.5042,88.5524,4900.0
2013-09-16 09:40:00,91.99,91.99,91.72,91.72,7400.0,88.562,88.562,88.3021,88.3021,7400.0
2013-09-16 09:45:00,91.77,91.77,91.48,91.73,11000.0,88.3502,88.3502,88.071,88.3117,11000.0
2013-09-16 09:50:00,91.73,91.75,91.6,91.64,7300.0,88.3117,88.331,88.1865,88.2251,7300.0
2013-09-16 09:55:00,91.62,91.73,91.58,91.64,3800.0,88.2058,88.3117,88.1673,88.2251,3800.0
2013-09-16 10:00:00,91.63,91.67,91.37,91.51,7600.0,88.2154,88.2539,87.9651,88.0999,7600.0
2013-09-16 10:05:00,91.54,91.63,91.44,91.54,19200.0,88.1288,88.2154,88.0325,88.1288,19200.0
2013-09-16 10:10:00,91.59,91.63,91.49,91.5,8800.0,88.1769,88.2154,88.0806,88.0903,8800.0
2013-09-16 10:15:00,91.5,91.59,91.37,91.51,19500.0,88.0903,88.1769,87.9651,88.0999,19500.0
2013-09-16 10:20:00,91.54,91.63,91.52,91.56,10500.0,88.1288,88.2154,88.1095,88.148,10500.0
2013-09-16 10:25:00,91.57,91.68,91.57,91.62,13900.0,88.1577,88.2636,88.1577,88.2058,13900.0
2013-09-16 10:30:00,91.6,91.75,91.53,91.68,15200.0,88.1865,88.331,88.1192,88.2636,15200.0
2013-09-16 10:35:00,91.69,91.75,91.67,91.74,3800.0,88.2732,88.331,88.2539,88.3213,3800.0
2013-09-16 10:40:00,91.72,91.77,91.61,91.62,12800.0,88.3021,88.3502,88.1962,88.2058,12800.0
2013-09-16 10:45:00,91.66,91.72,91.6,91.72,18900.0,88.2443,88.3021,88.1865,88.3021,18900.0
2013-09-16 10:50:00,91.7,91.83,91.68,91.81,18800.0,88.2828,88.408,88.2636,88.3887,18800.0
2013-09-16 10:55:00,91.79,91.81,91.69,91.7,7700.0,88.3695,88.3887,88.2732,88.2828,7700.0
2013-09-16 11:00:00,91.7,91.73,91.68,91.73,4800.0,88.2828,88.3117,88.2636,88.3117,4800.0
2013-09-16 11:05:00,91.75,91.86,91.75,91.85,7700.0,88.331,88.4369,88.331,88.4272,7700.0
2013-09-16 11:10:00,91.87,91.92,91.85,91.92,9200.0,88.4465,88.4946,88.4272,88.4946,9200.0
2013-09-16 11:15:00,91.92,92.03,91.89,92.01,20600.0,88.4946,88.6005,88.4657,88.5813,20600.0
2013-09-16 11:20:00,92.01,92.1,92.01,92.04,7300.0,88.5813,88.6679,88.5813,88.6101,7300.0
2013-09-16 11:25:00,92.03,92.12,92.03,92.08,8400.0,88.6005,88.6872,88.6005,88.6487,8400.0
2013-09-16 11:30:00,92.1,92.13,92.08,92.13,12500.0,88.6679,88.6968,88.6487,88.6968,12500.0
2013-09-16 11:35:00,92.13,92.23,92.13,92.16,14300.0,88.6968,88.7931,88.6968,88.7257,14300.0
2013-09-16 11:40:00,92.16,92.17,92.1,92.11,32600.0,88.7257,88.7353,88.6679,88.6775,32600.0
2013-09-16 11:45:00,92.12,92.13,92.08,92.09,51300.0,88.6872,88.6968,88.6487,88.6583,51300.0
2013-09-16 11:50:00,92.12,92.19,92.11,92.13,7500.0,88.6872,88.7546,88.6775,88.6968,7500.0
2013-09-16 11:55:00,92.14,92.2,92.13,92.18,9400.0,88.7064,88.7642,88.6968,88.7449,9400.0
2013-09-16 12:00:00,92.18,92.19,92.14,92.17,5400.0,88.7449,88.7546,88.7064,88.7353,5400.0
2013-09-16 12:05:00,92.18,92.2,92.15,92.16,8400.0,88.7449,88.7642,88.7161,88.7257,8400.0
2013-09-16 12:10:00,92.16,92.2,92.13,92.17,13000.0,88.7257,88.7642,88.6968,88.7353,13000.0
2013-09-16 12:15:00,92.18,92.31,92.18,92.31,9400.0,88.7449,88.8701,88.7449,88.8701,9400.0
2013-09-16 12:20:00,92.32,92.33,92.25,92.29,22700.0,88.8797,88.8893,88.8123,88.8508,22700.0
2013-09-16 12:25:00,92.29,92.32,92.23,92.3,12100.0,88.8508,88.8797,88.7931,88.8605,12100.0
2013-09-16 12:30:00,92.29,92.31,92.22,92.28,10200.0,88.8508,88.8701,88.7834,88.8412,10200.0
2013-09-16 12:35:00,92.28,92.28,92.25,92.27,4600.0,88.8412,88.8412,88.8123,88.8316,4600.0
2013-09-16 12:40:00,92.28,92.3,92.26,92.29,8200.0,88.8412,88.8605,88.822,88.8508,8200.0
2013-09-16 12:45:00,92.3,92.3,92.2,92.24,25100.0,88.8605,88.8605,88.7642,88.8027,25100.0
2013-09-16 12:50:00,92.23,92.27,92.19,92.21,12900.0,88.7931,88.8316,88.7546,88.7738,12900.0
2013-09-16 12:55:00,92.2,92.22,92.04,92.04,8700.0,88.7642,88.7834,88.6101,88.6101,8700.0
2013-09-16 13:00:00,92.05,92.09,92.03,92.08,10100.0,88.6198,88.6583,88.6005,88.6487,10100.0
2013-09-16 13:05:00,92.09,92.09,91.96,91.99,7600.0,88.6583,88.6583,88.5331,88.562,7600.0
2013-09-16 13:10:00,91.97,91.99,91.95,91.98,5100.0,88.5428,88.562,88.5235,88.5524,5100.0
2013-09-16 13:15:00,91.96,91.97,91.95,91.97,3600.0,88.5331,88.5428,88.5235,88.5428,3600.0
2013-09-16 13:20:00,91.95,92.0,91.92,91.99,4100.0,88.5235,88.5716,88.4946,88.562,4100.0
2013-09-16 13:25:00,91.98,92.02,91.96,92.0,3700.0,88.5524,88.5909,88.5331,88.5716,3700.0
2013-09-16 13:30:00,92.0,92.02,91.98,91.98,3000.0,88.5716,88.5909,88.5524,88.5524,3000.0
2013-09-16 13:35:00,91.98,92.0,91.94,91.97,11500.0,88.5524,88.5716,88.5139,88.5428,11500.0
2013-09-16 13:40:00,91.96,91.96,91.67,91.77,13000.0,88.5331,88.5331,88.2539,88.3502,13000.0
2013-09-16 13:45:00,91.76,91.86,91.76,91.84,6400.0,88.3406,88.4369,88.3406,88.4176,6400.0
2013-09-16 13:50:00,91.85,91.91,91.85,91.89,4100.0,88.4272,88.485,88.4272,88.4657,4100.0
2013-09-16 13:55:00,91.88,91.89,91.8,91.88,7300.0,88.4561,88.4657,88.3791,88.4561,7300.0
2013-09-16 14:00:00,91.88,91.95,91.84,91.84,9200.0,88.4561,88.5235,88.4176,88.4176,9200.0
2013-09-16 14:05:00,91.82,91.86,91.76,91.76,6200.0,88.3983,88.4369,88.3406,88.3406,6200.0
2013-09-16 14:10:00,91.76,91.76,91.72,91.72,7200.0,88.3406,88.3406,88.3021,88.3021,7200.0
2013-09-16 14:15:00,91.72,91.87,91.69,91.87,8200.0,88.3021,88.4465,88.2732,88.4465,8200.0
2013-09-16 14:20:00,91.87,91.9,91.84,91.9,7100.0,88.4465,88.4754,88.4176,88.4754,7100.0
2013-09-16 14:25:00,91.89,91.9,91.85,91.87,7400.0,88.4657,88.4754,88.4272,88.4465,7400.0
2013-09-16 14:30:00,91.87,91.88,91.77,91.82,7500.0,88.4465,88.4561,88.3502,88.3983,7500.0
2013-09-16 14:35:00,91.81,91.82,91.7,91.76,8600.0,88.3887,88.3983,88.2828,88.3406,8600.0
2013-09-16 14:40:00,91.76,91.79,91.74,91.79,8500.0,88.3406,88.3695,88.3213,88.3695,8500.0
2013-09-16 14:45:00,91.79,91.92,91.78,91.89,11200.0,88.3695,88.4946,88.3598,88.4657,11200.0
2013-09-16 14:50:00,91.89,91.96,91.89,91.91,7200.0,88.4657,88.5331,88.4657,88.485,7200.0
2013-09-16 14:55:00,91.92,91.92,91.82,91.87,6700.0,88.4946,88.4946,88.3983,88.4465,6700.0
2013-09-16 15:00:00,91.87,91.92,91.86,91.89,8100.0,88.4465,88.4946,88.4369,88.4657,8100.0
2013-09-16 15:05:00,91.9,91.9,91.82,91.87,9000.0,88.4754,88.4754,88.3983,88.4465,9000.0
2013-09-16 15:10:00,91.89,91.94,91.85,91.87,5500.0,88.4657,88.5139,88.4272,88.4465,5500.0
2013-09-16 15:15:00,91.88,91.92,91.85,91.92,10300.0,88.4561,88.4946,88.4272,88.4946,10300.0
2013-09-16 15:20:00,91.92,91.93,91.84,91.86,18600.0,88.4946,88.5042,88.4176,88.4369,18600.0
2013-09-16 15:25:00,91.84,91.88,91.8,91.8,14000.0,88.4176,88.4561,88.3791,88.3791,14000.0
2013-09-16 15:30:00,91.81,91.83,91.75,91.82,24000.0,88.3887,88.408,88.331,88.3983,24000.0
2013-09-16 15:35:00,91.82,91.82,91.75,91.82,25200.0,88.3983,88.3983,88.331,88.3983,25200.0
2013-09-16 15:40:00,91.81,91.86,91.7,91.71,36900.0,88.3887,88.4369,88.2828,88.2924,36900.0
2013-09-16 15:45:00,91.72,91.81,91.72,91.76,41300.0,88.3021,88.3887,88.3021,88.3406,41300.0
2013-09-16 15:50:00,91.77,91.83,91.74,91.75,54300.0,88.3502,88.408,88.3213,88.331,54300.0
2013-09-16 15:55:00,91.75,91.81,91.72,91.77,99400.0,88.331,88.3887,88.3021,88.3502,99400.0
2013-09-17 09:30:00,91.74,91.93,91.7,91.92,17900.0,88.3213,88.5042,88.2828,88.4946,17900.0
2013-09-17 09:35:00,91.93,91.98,91.77,91.87,20400.0,88.5042,88.5524,88.3502,88.4465,20400.0
2013-09-17 09:40:00,91.9,91.99,91.85,91.93,13100.0,88.4754,88.562,88.4272,88.5042,13100.0
2013-09-17 09:45:00,91.98,92.1,91.98,92.1,21000.0,88.5524,88.6679,88.5524,88.6679,21000.0
2013-09-17 09:50:00,92.08,92.29,92.08,92.19,13400.0,88.6487,88.8508,88.6487,88.7546,13400.0
2013-09-17 09:55:00,92.19,92.41,92.15,92.38,14400.0,88.7546,88.9664,88.7161,88.9375,14400.0
2013-09-17 10:00:00,92.35,92.42,92.2,92.25,15100.0,88.9086,88.976,88.7642,88.8123,15100.0
2013-09-17 10:05:00,92.26,92.29,92.16,92.21,13900.0,88.822,88.8508,88.7257,88.7738,13900.0
2013-09-17 10:10:00,92.16,92.19,92.06,92.17,10400.0,88.7257,88.7546,88.6294,88.7353,10400.0
2013-09-17 10:15:00,92.16,92.22,92.16,92.18,4300.0,88.7257,88.7834,88.7257,88.7449,4300.0
2013-09-17 10:20:00,92.19,92.19,92.1,92.11,13100.0,88.7546,88.7546,88.6679,88.6775,13100.0
2013-09-17 10:25:00,92.09,92.14,91.8,91.99,60800.0,88.6583,88.7064,88.3791,88.562,60800.0
2013-09-17 10:30:00,91.99,92.04,91.94,91.94,11900.0,88.562,88.6101,88.5139,88.5139,11900.0
2013-09-17 10:35:00,91.92,92.02,91.92,91.98,8100.0,88.4946,88.5909,88.4946,88.5524,8100.0
2013-09-17 10:40:00,91.97,91.98,91.81,91.81,21500.0,88.5428,88.5524,88.3887,88.3887,21500.0
2013-09-17 10:45:00,91.82,91.85,91.79,91.8,20100.0,88.3983,88.4272,88.3695,88.3791,20100.0
2013-09-17 10:50:00,91.81,91.81,91.78,91.8,20100.0,88.3887,88.3887,88.3598,88.3791,20100.0
2013-09-17 10:55:00,91.8,91.87,91.78,91.86,21400.0,88.3791,88.4465,88.3598,88.4369,21400.0
2013-09-17 11:00:00,91.85,91.89,91.83,91.84,26200.0,88.4272,88.4657,88.408,88.4176,26200.0
2013-09-17 11:05:00,91.85,91.87,91.81,91.82,14800.0,88.4272,88.4465,88.3887,88.3983,14800.0
2013-09-17 11:10:00,91.82,91.86,91.78,91.8,13800.0,88.3983,88.4369,88.3598,88.3791,13800.0
2013-09-17 11:15:00,91.81,91.81,91.78,91.8,19900.0,88.3887,88.3887,88.3598,88.3791,19900.0
2013-09-17 11:20:00,91.81,91.81,91.74,91.78,21100.0,88.3887,88.3887,88.3213,88.3598,21100.0
2013-09-17 11:25:00,91.79,91.81,91.78,91.78,16800.0,88.3695,88.3887,88.3598,88.3598,16800.0
2013-09-17 11:30:00,91.79,91.81,91.74,91.74,12200.0,88.3695,88.3887,88.3213,88.3213,12200.0
2013-09-17 11:35:00,91.75,91.81,91.75,91.81,16600.0,88.331,88.3887,88.331,88.3887,16600.0
2013-09-17 11:40:00,91.81,91.81,91.79,91.8,15800.0,88.3887,88.3887,88.3695,88.3791,15800.0
2013-09-17 11:45:00,91.8,91.82,91.79,91.8,35800.0,88.3791,88.3983,88.3695,88.3791,35800.0
2013-09-17 11:50:00,91.8,91.83,91.78,91.81,15300.0,88.3791,88.408,88.3598,88.3887,15300.0
2013-09-17 11:55:00,91.82,91.88,91.81,91.88,14500.0,88.3983,88.4561,88.3887,88.4561,14500.0
2013-09-17 12:00:00,91.87,91.93,91.85,91.93,30800.0,88.4465,88.5042,88.4272,88.5042,30800.0
2013-09-17 12:05:00,91.93,91.93,91.84,91.85,39000.0,88.5042,88.5042,88.4176,88.4272,39000.0
2013-09-17 12:10:00,91.85,91.85,91.8,91.84,33000.0,88.4272,88.4272,88.3791,88.4176,33000.0
2013-09-17 12:15:00,91.84,92.05,91.84,92.05,97500.0,88.4176,88.6198,88.4176,88.6198,97500.0
2013-09-17 12:20:00,92.05,92.07,92.03,92.05,46100.0,88.6198,88.639,88.6005,88.6198,46100.0
2013-09-17 12:25:00,92.05,92.09,92.04,92.05,18700.0,88.6198,88.6583,88.6101,88.6198,18700.0
2013-09-17 12:30:00,92.05,92.09,92.02,92.04,45200.0,88.6198,88.6583,88.5909,88.6101,45200.0
2013-09-17 12:35:00,92.06,92.06,92.03,92.05,13900.0,88.6294,88.6294,88.6005,88.6198,13900.0
2013-09-17 12:40:00,92.06,92.08,92.05,92.06,14400.0,88.6294,88.6487,88.6198,88.6294,14400.0
2013-09-17 12:45:00,92.06,92.07,92.03,92.07,36800.0,88.6294,88.639,88.6005,88.639,36800.0
2013-09-17 12:50:00,92.06,92.15,92.04,92.13,85700.0,88.6294,88.7161,88.6101,88.6968,85700.0
2013-09-17 12:55:00,92.12,92.16,92.06,92.16,10200.0,88.6872,88.7257,88.6294,88.7257,10200.0
2013-09-17 13:00:00,92.16,92.25,92.16,92.25,7300.0,88.7257,88.8123,88.7257,88.8123,7300.0
2013-09-17 13:05:00,92.25,92.26,92.21,92.21,13000.0,88.8123,88.822,88.7738,88.7738,13000.0
2013-09-17 13:10:00,92.21,92.21,92.17,92.18,7500.0,88.7738,88.7738,88.7353,88.7449,7500.0
2013-09-17 13:15:00,92.17,92.18,92.15,92.16,6700.0,88.7353,88.7449,88.7161,88.7257,6700.0
2013-09-17 13:20:00,92.16,92.22,92.14,92.22,9900.0,88.7257,88.7834,88.7064,88.7834,9900.0
2013-09-17 13:25:00,92.23,92.25,92.21,92.21,11600.0,88.7931,88.8123,88.7738,88.7738,11600.0
2013-09-17 13:30:00,92.22,92.25,92.22,92.23,31900.0,88.7834,88.8123,88.7834,88.7931,31900.0
2013-09-17 13:35:00,92.24,92.25,92.22,92.24,12500.0,88.8027,88.8123,88.7834,88.8027,12500.0
2013-09-17 13:40:00,92.23,92.3,92.23,92.3,27100.0,88.7931,88.8605,88.7931,88.8605,27100.0
2013-09-17 13:45:00,92.3,92.42,92.28,92.42,21100.0,88.8605,88.976,88.8412,88.976,21100.0
2013-09-17 13:50:00,92.4,92.44,92.37,92.44,29400.0,88.9567,88.9952,88.9279,88.9952,29400.0
2013-09-17 13:55:00,92.43,92.51,92.43,92.5,28600.0,88.9856,89.0626,88.9856,89.053,28600.0
2013-09-17 14:00:00,92.51,92.51,92.4,92.45,11800.0,89.0626,89.0626,88.9567,89.0049,11800.0
2013-09-17 14:05:00,92.44,92.47,92.43,92.45,12900.0,88.9952,89.0241,88.9856,89.0049,12900.0
2013-09-17 14:10:00,92.45,92.51,92.45,92.5,35000.0,89.0049,89.0626,89.0049,89.053,35000.0
2013-09-17 14:15:00,92.5,92.5,92.45,92.46,11700.0,89.053,89.053,89.0049,89.0145,11700.0
2013-09-17 14:20:00,92.48,92.52,92.48,92.52,14900.0,89.0338,89.0723,89.0338,89.0723,14900.0
2013-09-17 14:25:00,92.51,92.55,92.51,92.53,8400.0,89.0626,89.1011,89.0626,89.0819,8400.0
2013-09-17 14:30:00,92.51,92.58,92.51,92.52,15000.0,89.0626,89.13,89.0626,89.0723,15000.0
2013-09-17 14:35:00,92.51,92.56,92.5,92.55,14500.0,89.0626,89.1108,89.053,89.1011,14500.0
2013-09-17 14:40:00,92.55,92.58,92.53,92.54,13100.0,89.1011,89.13,89.0819,89.0915,13100.0
2013-09-17 14:45:00,92.55,92.61,92.54,92.6,12800.0,89.1011,89.1589,89.0915,89.1493,12800.0
2013-09-17 14:50:00,92.59,92.63,92.59,92.61,11100.0,89.1397,89.1782,89.1397,89.1589,11100.0
2013-09-17 14:55:00,92.61,92.65,92.59,92.61,35300.0,89.1589,89.1974,89.1397,89.1589,35300.0
2013-09-17 15:00:00,92.61,92.74,92.6,92.71,19700.0,89.1589,89.2841,89.1493,89.2552,19700.0
2013-09-17 15:05:00,92.7,92.82,92.7,92.79,23100.0,89.2456,89.3611,89.2456,89.3322,23100.0
2013-09-17 15:10:00,92.79,92.9,92.79,92.87,33400.0,89.3322,89.4381,89.3322,89.4092,33400.0
2013-09-17 15:15:00,92.88,92.97,92.86,92.97,38600.0,89.4188,89.5055,89.3996,89.5055,38600.0
2013-09-17 15:20:00,92.97,93.04,92.96,93.04,38000.0,89.5055,89.5729,89.4959,89.5729,38000.0
2013-09-17 15:25:00,93.04,93.08,92.99,93.08,38600.0,89.5729,89.6114,89.5247,89.6114,38600.0
2013-09-17 15:30:00,93.08,93.08,92.97,93.04,72700.0,89.6114,89.6114,89.5055,89.5729,72700.0
2013-09-17 15:35:00,93.03,93.1,92.98,93.1,43100.0,89.5633,89.6306,89.5151,89.6306,43100.0
2013-09-17 15:40:00,93.09,93.22,93.09,93.22,76200.0,89.621,89.7462,89.621,89.7462,76200.0
2013-09-17 15:45:00,93.2,93.27,93.18,93.22,74800.0,89.7269,89.7943,89.7077,89.7462,74800.0
2013-09-17 15:50:00,93.21,93.23,93.12,93.19,116600.0,89.7366,89.7558,89.6499,89.7173,116600.0
2013-09-17 15:55:00,93.18,93.31,93.18,93.28,180100.0,89.7077,89.8328,89.7077,89.8039,180100.0
2013-09-18 09:30:00,93.28,93.42,93.0,93.19,32100.0,89.8039,89.9387,89.5344,89.7173,32100.0
2013-09-18 09:35:00,93.15,93.22,93.07,93.08,6600.0,89.6788,89.7462,89.6018,89.6114,6600.0
2013-09-18 09:40:00,93.04,93.04,92.86,92.98,7800.0,89.5729,89.5729,89.3996,89.5151,7800.0
2013-09-18 09:45:00,92.98,93.0,92.84,92.88,10800.0,89.5151,89.5344,89.3803,89.4188,10800.0
2013-09-18 09:50:00,92.87,92.91,92.79,92.8,6300.0,89.4092,89.4477,89.3322,89.3418,6300.0
2013-09-18 09:55:00,92.82,92.87,92.68,92.69,10900.0,89.3611,89.4092,89.2263,89.2359,10900.0
2013-09-18 10:00:00,92.69,92.69,92.58,92.69,22600.0,89.2359,89.2359,89.13,89.2359,22600.0
2013-09-18 10:05:00,92.69,92.78,92.66,92.7,20900.0,89.2359,89.3226,89.207,89.2456,20900.0
2013-09-18 10:10:00,92.71,92.76,92.68,92.74,32500.0,89.2552,89.3033,89.2263,89.2841,32500.0
2013-09-18 10:15:00,92.74,92.74,92.55,92.58,12000.0,89.2841,89.2841,89.1011,89.13,12000.0
2013-09-18 10:20:00,92.57,92.59,92.51,92.57,12100.0,89.1204,89.1397,89.0626,89.1204,12100.0
2013-09-18 10:25:00,92.57,92.58,92.49,92.53,9200.0,89.1204,89.13,89.0434,89.0819,9200.0
2013-09-18 10:30:00,92.53,92.57,92.5,92.52,11600.0,89.0819,89.1204,89.053,89.0723,11600.0
2013-09-18 10:35:00,92.53,92.54,92.49,92.51,10700.0,89.0819,89.0915,89.0434,89.0626,10700.0
2013-09-18 10:40:00,92.51,92.53,92.42,92.44,10600.0,89.0626,89.0819,88.976,88.9952,10600.0
2013-09-18 10:45:00,92.44,92.44,92.28,92.29,12700.0,88.9952,88.9952,88.8412,88.8508,12700.0
2013-09-18 10:50:00,92.29,92.38,92.25,92.38,18800.0,88.8508,88.9375,88.8123,88.9375,18800.0
2013-09-18 10:55:00,92.4,92.52,92.4,92.5,8500.0,88.9567,89.0723,88.9567,89.053,8500.0
2013-09-18 11:00:00,92.52,92.58,92.52,92.56,7500.0,89.0723,89.13,89.0723,89.1108,7500.0
2013-09-18 11:05:00,92.56,92.58,92.55,92.58,5500.0,89.1108,89.13,89.1011,89.13,5500.0
2013-09-18 11:10:00,92.58,92.58,92.5,92.54,8400.0,89.13,89.13,89.053,89.0915,8400.0
2013-09-18 11:15:00,92.53,92.54,92.45,92.47,6500.0,89.0819,89.0915,89.0049,89.0241,6500.0
2013-09-18 11:20:00,92.46,92.48,92.44,92.48,8500.0,89.0145,89.0338,88.9952,89.0338,8500.0
2013-09-18 11:25:00,92.48,92.53,92.47,92.5,7200.0,89.0338,89.0819,89.0241,89.053,7200.0
2013-09-18 11:30:00,92.5,92.57,92.49,92.5,7200.0,89.053,89.1204,89.0434,89.053,7200.0
2013-09-18 11:35:00,92.51,92.62,92.51,92.55,10700.0,89.0626,89.1685,89.0626,89.1011,10700.0
2013-09-18 11:40:00,92.54,92.54,92.49,92.51,3600.0,89.0915,89.0915,89.0434,89.0626,3600.0
2013-09-18 11:45:00,92.5,92.56,92.49,92.56,5500.0,89.053,89.1108,89.0434,89.1108,5500.0
2013-09-18 11:50:00,92.56,92.64,92.55,92.58,13000.0,89.1108,89.1878,89.1011,89.13,13000.0
2013-09-18 11:55:00,92.57,92.61,92.56,92.57,12000.0,89.1204,89.1589,89.1108,89.1204,12000.0
2013-09-18 12:00:00,92.56,92.56,92.5,92.53,21800.0,89.1108,89.1108,89.053,89.0819,21800.0
2013-09-18 12:05:00,92.52,92.61,92.52,92.58,10600.0,89.0723,89.1589,89.0723,89.13,10600.0
2013-09-18 12:10:00,92.58,92.59,92.57,92.59,7100.0,89.13,89.1397,89.1204,89.1397,7100.0
2013-09-18 12:15:00,92.58,92.61,92.57,92.6,10700.0,89.13,89.1589,89.1204,89.1493,10700.0
2013-09-18 12:20:00,92.6,92.72,92.59,92.71,13500.0,89.1493,89.2648,89.1397,89.2552,13500.0
2013-09-18 12:25:00,92.69,92.7,92.6,92.6,5900.0,89.2359,89.2456,89.1493,89.1493,5900.0
2013-09-18 12:30:00,92.61,92.69,92.59,92.68,13900.0,89.1589,89.2359,89.1397,89.2263,13900.0
2013-09-18 12:35:00,92.7,92.71,92.67,92.68,8300.0,89.2456,89.2552,89.2167,89.2263,8300.0
2013-09-18 12:40:00,92.68,92.71,92.68,92.7,5300.0,89.2263,89.2552,89.2263,89.2456,5300.0
2013-09-18 12:45:00,92.7,92.74,92.7,92.73,10000.0,89.2456,89.2841,89.2456,89.2744,10000.0
2013-09-18 12:50:00,92.74,92.91,92.74,92.91,8000.0,89.2841,89.4477,89.2841,89.4477,8000.0
2013-09-18 12:55:00,92.91,92.95,92.88,92.89,11100.0,89.4477,89.4862,89.4188,89.4285,11100.0
2013-09-18 13:00:00,92.89,92.89,92.82,92.89,9000.0,89.4285,89.4285,89.3611,89.4285,9000.0
2013-09-18 13:05:00,92.89,92.96,92.89,92.94,11800.0,89.4285,89.4959,89.4285,89.4766,11800.0
2013-09-18 13:10:00,92.94,92.96,92.93,92.96,4600.0,89.4766,89.4959,89.467,89.4959,4600.0
2013-09-18 13:15:00,92.94,92.96,92.91,92.92,8000.0,89.4766,89.4959,89.4477,89.4574,8000.0
2013-09-18 13:20:00,92.92,92.92,92.87,92.92,6700.0,89.4574,89.4574,89.4092,89.4574,6700.0
2013-09-18 13:25:00,92.92,92.96,92.88,92.89,8700.0,89.4574,89.4959,89.4188,89.4285,8700.0
2013-09-18 13:30:00,92.89,92.89,92.83,92.84,7400.0,89.4285,89.4285,89.3707,89.3803,7400.0
2013-09-18 13:35:00,92.84,92.84,92.74,92.74,7600.0,89.3803,89.3803,89.2841,89.2841,7600.0
2013-09-18 13:40:00,92.73,92.8,92.7,92.79,9100.0,89.2744,89.3418,89.2456,89.3322,9100.0
2013-09-18 13:45:00,92.78,92.85,92.77,92.85,10600.0,89.3226,89.39,89.3129,89.39,10600.0
2013-09-18 13:50:00,92.86,92.89,92.83,92.83,12400.0,89.3996,89.4285,89.3707,89.3707,12400.0
2013-09-18 13:55:00,92.82,92.87,92.78,92.82,10300.0,89.3611,89.4092,89.3226,89.3611,10300.0
2013-09-18 14:00:00,92.85,93.74,92.85,93.31,74300.0,89.39,90.2468,89.39,89.8328,74300.0
2013-09-18 14:05:00,93.33,93.63,93.31,93.63,19200.0,89.8521,90.1409,89.8328,90.1409,19200.0
2013-09-18 14:10:00,93.64,94.0,93.61,93.77,61500.0,90.1505,90.4971,90.1216,90.2757,61500.0
2013-09-18 14:15:00,93.76,93.95,93.76,93.76,26100.0,90.2661,90.449,90.2661,90.2661,26100.0
2013-09-18 14:20:00,93.79,94.06,93.78,94.02,36800.0,90.2949,90.5549,90.2853,90.5164,36800.0
2013-09-18 14:25:00,93.99,94.01,93.83,93.88,47300.0,90.4875,90.5067,90.3334,90.3816,47300.0
2013-09-18 14:30:00,93.88,94.03,93.88,94.0,38600.0,90.3816,90.526,90.3816,90.4971,38600.0
2013-09-18 14:35:00,94.0,94.04,93.98,94.02,29000.0,90.4971,90.5356,90.4779,90.5164,29000.0
2013-09-18 14:40:00,94.03,94.08,93.99,94.06,23800.0,90.526,90.5741,90.4875,90.5549,23800.0
2013-09-18 14:45:00,94.06,94.2,94.04,94.18,18900.0,90.5549,90.6897,90.5356,90.6704,18900.0
2013-09-18 14:50:00,94.17,94.21,94.11,94.18,17200.0,90.6608,90.6993,90.603,90.6704,17200.0
2013-09-18 14:55:00,94.2,94.32,94.15,94.29,32400.0,90.6897,90.8052,90.6415,90.7763,32400.0
2013-09-18 15:00:00,94.29,94.32,94.19,94.23,36500.0,90.7763,90.8052,90.68,90.7185,36500.0
2013-09-18 15:05:00,94.22,94.25,94.15,94.18,26100.0,90.7089,90.7378,90.6415,90.6704,26100.0
2013-09-18 15:10:00,94.18,94.21,94.13,94.13,19900.0,90.6704,90.6993,90.6223,90.6223,19900.0
2013-09-18 15:15:00,94.13,94.21,94.13,94.19,28700.0,90.6223,90.6993,90.6223,90.68,28700.0
2013-09-18 15:20:00,94.18,94.22,94.14,94.2,41400.0,90.6704,90.7089,90.6319,90.6897,41400.0
2013-09-18 15:25:00,94.2,94.22,94.06,94.13,46500.0,90.6897,90.7089,90.5549,90.6223,46500.0
2013-09-18 15:30:00,94.13,94.14,94.06,94.12,23200.0,90.6223,90.6319,90.5549,90.6126,23200.0
2013-09-18 15:35:00,94.12,94.31,94.12,94.3,37700.0,90.6126,90.7956,90.6126,90.7859,37700.0
2013-09-18 15:40:00,94.29,94.29,94.16,94.21,28500.0,90.7763,90.7763,90.6511,90.6993,28500.0
2013-09-18 15:45:00,94.21,94.26,94.17,94.2,25400.0,90.6993,90.7474,90.6608,90.6897,25400.0
2013-09-18 15:50:00,94.2,94.24,94.06,94.06,40300.0,90.6897,90.7282,90.5549,90.5549,40300.0
2013-09-18 15:55:00,94.07,94.23,94.07,94.21,91100.0,90.5645,90.7185,90.5645,90.6993,91100.0
2013-09-19 09:30:00,94.5,94.62,94.37,94.57,60600.0,90.9785,91.094,90.8533,91.0459,60600.0
2013-09-19 09:35:00,94.62,94.65,94.3,94.4,69600.0,91.094,91.1229,90.7859,90.8822,69600.0
2013-09-19 09:40:00,94.4,94.46,94.14,94.27,24800.0,90.8822,90.94,90.6319,90.757,24800.0
2013-09-19 09:45:00,94.26,94.38,94.14,94.17,39900.0,90.7474,90.863,90.6319,90.6608,39900.0
2013-09-19 09:50:00,94.16,94.16,93.95,94.0,25400.0,90.6511,90.6511,90.449,90.4971,25400.0
2013-09-19 09:55:00,94.0,94.17,93.92,94.15,31600.0,90.4971,90.6608,90.4201,90.6415,31600.0
2013-09-19 10:00:00,94.16,94.26,94.16,94.17,14300.0,90.6511,90.7474,90.6511,90.6608,14300.0
2013-09-19 10:05:00,94.16,94.18,93.97,94.0,10600.0,90.6511,90.6704,90.4682,90.4971,10600.0
2013-09-19 10:10:00,93.99,94.13,93.99,93.99,13700.0,90.4875,90.6223,90.4875,90.4875,13700.0
2013-09-19 10:15:00,93.99,93.99,93.94,93.98,11400.0,90.4875,90.4875,90.4393,90.4779,11400.0
2013-09-19 10:20:00,93.99,94.25,93.98,94.23,34200.0,90.4875,90.7378,90.4779,90.7185,34200.0
2013-09-19 10:25:00,94.23,94.26,94.15,94.17,55600.0,90.7185,90.7474,90.6415,90.6608,55600.0
2013-09-19 10:30:00,94.18,94.24,94.17,94.2,20800.0,90.6704,90.7282,90.6608,90.6897,20800.0
2013-09-19 10:35:00,94.2,94.26,94.19,94.25,32100.0,90.6897,90.7474,90.68,90.7378,32100.0
2013-09-19 10:40:00,94.25,94.31,94.21,94.31,23900.0,90.7378,90.7956,90.6993,90.7956,23900.0
2013-09-19 10:45:00,94.32,94.33,94.25,94.25,32400.0,90.8052,90.8148,90.7378,90.7378,32400.0
2013-09-19 10:50:00,94.22,94.23,94.19,94.2,9200.0,90.7089,90.7185,90.68,90.6897,9200.0
2013-09-19 10:55:00,94.21,94.26,94.18,94.18,17100.0,90.6993,90.7474,90.6704,90.6704,17100.0
2013-09-19 11:00:00,94.2,94.22,94.18,94.22,37500.0,90.6897,90.7089,90.6704,90.7089,37500.0
2013-09-19 11:05:00,94.21,94.28,94.21,94.22,17500.0,90.6993,90.7667,90.6993,90.7089,17500.0
2013-09-19 11:10:00,94.23,94.23,94.18,94.21,17500.0,90.7185,90.7185,90.6704,90.6993,17500.0
2013-09-19 11:15:00,94.2,94.31,94.2,94.31,14300.0,90.6897,90.7956,90.6897,90.7956,14300.0
2013-09-19 11:20:00,94.28,94.31,94.24,94.28,14700.0,90.7667,90.7956,90.7282,90.7667,14700.0
2013-09-19 11:25:00,94.25,94.25,94.2,94.21,8800.0,90.7378,90.7378,90.6897,90.6993,8800.0
2013-09-19 11:30:00,94.21,94.23,94.15,94.18,61700.0,90.6993,90.7185,90.6415,90.6704,61700.0
2013-09-19 11:35:00,94.17,94.23,94.17,94.2,10200.0,90.6608,90.7185,90.6608,90.6897,10200.0
2013-09-19 11:40:00,94.21,94.27,94.2,94.2,13800.0,90.6993,90.757,90.6897,90.6897,13800.0
2013-09-19 11:45:00,94.21,94.25,94.2,94.23,6500.0,90.6993,90.7378,90.6897,90.7185,6500.0
2013-09-19 11:50:00,94.23,94.23,94.2,94.23,11400.0,90.7185,90.7185,90.6897,90.7185,11400.0
2013-09-19 11:55:00,94.23,94.31,94.21,94.31,15700.0,90.7185,90.7956,90.6993,90.7956,15700.0
2013-09-19 12:00:00,94.31,94.43,94.31,94.42,18300.0,90.7956,90.9111,90.7956,90.9015,18300.0
2013-09-19 12:05:00,94.42,94.58,94.42,94.56,13600.0,90.9015,91.0555,90.9015,91.0362,13600.0
2013-09-19 12:10:00,94.56,94.57,94.54,94.54,8300.0,91.0362,91.0459,91.017,91.017,8300.0
2013-09-19 12:15:00,94.54,94.56,94.51,94.52,7500.0,91.017,91.0362,90.9881,90.9977,7500.0
2013-09-19 12:20:00,94.5,94.52,94.43,94.43,11900.0,90.9785,90.9977,90.9111,90.9111,11900.0
2013-09-19 12:25:00,94.42,94.43,94.38,94.4,13600.0,90.9015,90.9111,90.863,90.8822,13600.0
2013-09-19 12:30:00,94.39,94.4,94.38,94.39,8900.0,90.8726,90.8822,90.863,90.8726,8900.0
2013-09-19 12:35:00,94.38,94.4,94.37,94.4,13400.0,90.863,90.8822,90.8533,90.8822,13400.0
2013-09-19 12:40:00,94.39,94.47,94.37,94.45,14900.0,90.8726,90.9496,90.8533,90.9303,14900.0
2013-09-19 12:45:00,94.45,94.5,94.45,94.46,6100.0,90.9303,90.9785,90.9303,90.94,6100.0
2013-09-19 12:50:00,94.46,94.49,94.46,94.48,72100.0,90.94,90.9689,90.94,90.9592,72100.0
2013-09-19 12:55:00,94.46,94.49,94.46,94.47,8900.0,90.94,90.9689,90.94,90.9496,8900.0
2013-09-19 13:00:00,94.48,94.55,94.45,94.45,14700.0,90.9592,91.0266,90.9303,90.9303,14700.0
2013-09-19 13:05:00,94.44,94.44,94.28,94.29,13300.0,90.9207,90.9207,90.7667,90.7763,13300.0
2013-09-19 13:10:00,94.29,94.38,94.29,94.34,15100.0,90.7763,90.863,90.7763,90.8244,15100.0
2013-09-19 13:15:00,94.33,94.35,94.32,94.32,10100.0,90.8148,90.8341,90.8052,90.8052,10100.0
2013-09-19 13:20:00,94.32,94.36,94.29,94.36,8100.0,90.8052,90.8437,90.7763,90.8437,8100.0
2013-09-19 13:25:00,94.36,94.38,94.35,94.38,5100.0,90.8437,90.863,90.8341,90.863,5100.0
2013-09-19 13:30:00,94.36,94.4,94.36,94.36,9400.0,90.8437,90.8822,90.8437,90.8437,9400.0
2013-09-19 13:35:00,94.35,94.37,94.33,94.37,8800.0,90.8341,90.8533,90.8148,90.8533,8800.0
2013-09-19 13:40:00,94.37,94.4,94.31,94.32,8900.0,90.8533,90.8822,90.7956,90.8052,8900.0
2013-09-19 13:45:00,94.32,94.32,94.26,94.28,11800.0,90.8052,90.8052,90.7474,90.7667,11800.0
2013-09-19 13:50:00,94.28,94.28,94.16,94.16,13500.0,90.7667,90.7667,90.6511,90.6511,13500.0
2013-09-19 13:55:00,94.16,94.16,94.06,94.07,14400.0,90.6511,90.6511,90.5549,90.5645,14400.0
2013-09-19 14:00:00,94.06,94.06,93.96,93.97,16600.0,90.5549,90.5549,90.4586,90.4682,16600.0
2013-09-19 14:05:00,93.96,93.97,93.9,93.92,16000.0,90.4586,90.4682,90.4008,90.4201,16000.0
2013-09-19 14:10:00,93.92,94.03,93.91,94.02,11700.0,90.4201,90.526,90.4105,90.5164,11700.0
2013-09-19 14:15:00,94.02,94.26,94.02,94.26,248700.0,90.5164,90.7474,90.5164,90.7474,248700.0
2013-09-19 14:20:00,94.27,94.31,94.26,94.31,16500.0,90.757,90.7956,90.7474,90.7956,16500.0
2013-09-19 14:25:00,94.31,94.34,94.3,94.34,26000.0,90.7956,90.8244,90.7859,90.8244,26000.0
2013-09-19 14:30:00,94.33,94.38,94.32,94.38,27000.0,90.8148,90.863,90.8052,90.863,27000.0
2013-09-19 14:35:00,94.38,94.38,94.26,94.28,34100.0,90.863,90.863,90.7474,90.7667,34100.0
2013-09-19 14:40:00,94.28,94.28,94.17,94.17,19000.0,90.7667,90.7667,90.6608,90.6608,19000.0
2013-09-19 14:45:00,94.17,94.17,94.09,94.11,15600.0,90.6608,90.6608,90.5838,90.603,15600.0
2013-09-19 14:50:00,94.09,94.1,94.04,94.05,22800.0,90.5838,90.5934,90.5356,90.5452,22800.0
2013-09-19 14:55:00,94.06,94.1,94.06,94.1,13700.0,90.5549,90.5934,90.5549,90.5934,13700.0
2013-09-19 15:00:00,94.1,94.14,94.08,94.12,20900.0,90.5934,90.6319,90.5741,90.6126,20900.0
2013-09-19 15:05:00,94.13,94.13,94.08,94.08,13100.0,90.6223,90.6223,90.5741,90.5741,13100.0
2013-09-19 15:10:00,94.09,94.31,94.08,94.13,74900.0,90.5838,90.7956,90.5741,90.6223,74900.0
2013-09-19 15:15:00,94.15,94.23,94.15,94.19,34400.0,90.6415,90.7185,90.6415,90.68,34400.0
2013-09-19 15:20:00,94.19,94.26,94.19,94.24,11300.0,90.68,90.7474,90.68,90.7282,11300.0
2013-09-19 15:25:00,94.23,94.25,94.2,94.2,17700.0,90.7185,90.7378,90.6897,90.6897,17700.0
2013-09-19 15:30:00,94.21,94.21,94.18,94.21,17200.0,90.6993,90.6993,90.6704,90.6993,17200.0
2013-09-19 15:35:00,94.2,94.26,94.2,94.26,15600.0,90.6897,90.7474,90.6897,90.7474,15600.0
2013-09-19 15:40:00,94.26,94.26,94.19,94.22,27500.0,90.7474,90.7474,90.68,90.7089,27500.0
2013-09-19 15:45:00,94.2,94.25,94.19,94.21,34100.0,90.6897,90.7378,90.68,90.6993,34100.0
2013-09-19 15:50:00,94.21,94.25,94.19,94.23,38000.0,90.6993,90.7378,90.68,90.7185,38000.0
2013-09-19 15:55:00,94.22,94.27,94.18,94.25,156200.0,90.7089,90.757,90.6704,90.7378,156200.0
2013-09-20 09:30:00,94.47,94.66,94.36,94.52,337900.0,90.9496,91.1325,90.8437,90.9977,337900.0
2013-09-20 09:35:00,94.55,94.6,94.47,94.55,34300.0,91.0266,91.0748,90.9496,91.0266,34300.0
2013-09-20 09:40:00,94.52,94.74,94.52,94.62,9700.0,90.9977,91.2095,90.9977,91.094,9700.0
2013-09-20 09:45:00,94.63,94.65,94.51,94.54,18500.0,91.1036,91.1229,90.9881,91.017,18500.0
2013-09-20 09:50:00,94.54,94.58,94.42,94.51,11200.0,91.017,91.0555,90.9015,90.9881,11200.0
2013-09-20 09:55:00,94.51,94.52,94.38,94.43,19100.0,90.9881,90.9977,90.863,90.9111,19100.0
2013-09-20 10:00:00,94.43,94.52,94.42,94.5,5300.0,90.9111,90.9977,90.9015,90.9785,5300.0
2013-09-20 10:05:00,94.47,94.5,94.41,94.41,10100.0,90.9496,90.9785,90.8918,90.8918,10100.0
2013-09-20 10:10:00,94.4,94.48,94.39,94.48,8200.0,90.8822,90.9592,90.8726,90.9592,8200.0
2013-09-20 10:15:00,94.47,94.51,94.46,94.46,20500.0,90.9496,90.9881,90.94,90.94,20500.0
2013-09-20 10:20:00,94.47,94.57,94.46,94.55,43400.0,90.9496,91.0459,90.94,91.0266,43400.0
2013-09-20 10:25:00,94.56,94.62,94.52,94.6,10600.0,91.0362,91.094,90.9977,91.0748,10600.0
2013-09-20 10:30:00,94.6,94.62,94.52,94.52,15400.0,91.0748,91.094,90.9977,90.9977,15400.0
2013-09-20 10:35:00,94.53,94.62,94.53,94.6,32600.0,91.0074,91.094,91.0074,91.0748,32600.0
2013-09-20 10:40:00,94.59,94.62,94.55,94.57,11900.0,91.0651,91.094,91.0266,91.0459,11900.0
2013-09-20 10:45:00,94.58,94.63,94.52,94.62,5000.0,91.0555,91.1036,90.9977,91.094,5000.0
2013-09-20 10:50:00,94.63,94.67,94.6,94.64,134400.0,91.1036,91.1421,91.0748,91.1133,134400.0
2013-09-20 10:55:00,94.66,94.66,94.55,94.63,13100.0,91.1325,91.1325,91.0266,91.1036,13100.0
2013-09-20 11:00:00,94.62,94.64,94.53,94.56,16700.0,91.094,91.1133,91.0074,91.0362,16700.0
2013-09-20 11:05:00,94.56,94.58,94.55,94.57,10500.0,91.0362,91.0555,91.0266,91.0459,10500.0
2013-09-20 11:10:00,94.57,94.66,94.55,94.55,39900.0,91.0459,91.1325,91.0266,91.0266,39900.0
2013-09-20 11:15:00,94.54,94.55,94.47,94.5,9800.0,91.017,91.0266,90.9496,90.9785,9800.0
2013-09-20 11:20:00,94.47,94.47,94.27,94.29,31600.0,90.9496,90.9496,90.757,90.7763,31600.0
2013-09-20 11:25:00,94.3,94.33,94.18,94.21,35600.0,90.7859,90.8148,90.6704,90.6993,35600.0
2013-09-20 11:30:00,94.2,94.27,94.2,94.2,12900.0,90.6897,90.757,90.6897,90.6897,12900.0
2013-09-20 11:35:00,94.18,94.23,94.16,94.17,10300.0,90.6704,90.7185,90.6511,90.6608,10300.0
2013-09-20 11:40:00,94.17,94.17,94.08,94.13,13900.0,90.6608,90.6608,90.5741,90.6223,13900.0
2013-09-20 11:45:00,94.11,94.14,94.1,94.11,6300.0,90.603,90.6319,90.5934,90.603,6300.0
2013-09-20 11:50:00,94.12,94.12,94.09,94.09,5900.0,90.6126,90.6126,90.5838,90.5838,5900.0
2013-09-20 11:55:00,94.09,94.09,93.96,93.96,8700.0,90.5838,90.5838,90.4586,90.4586,8700.0
2013-09-20 12:00:00,93.98,93.99,93.94,93.96,24600.0,90.4779,90.4875,90.4393,90.4586,24600.0
2013-09-20 12:05:00,93.96,93.97,93.88,93.9,11000.0,90.4586,90.4682,90.3816,90.4008,11000.0
2013-09-20 12:10:00,93.89,93.95,93.89,93.95,10400.0,90.3912,90.449,90.3912,90.449,10400.0
2013-09-20 12:15:00,93.94,93.95,93.92,93.95,6100.0,90.4393,90.449,90.4201,90.449,6100.0
2013-09-20 12:20:00,93.94,93.95,93.91,93.92,3800.0,90.4393,90.449,90.4105,90.4201,3800.0
2013-09-20 12:25:00,93.92,93.95,93.86,93.87,7400.0,90.4201,90.449,90.3623,90.372,7400.0
2013-09-20 12:30:00,93.88,93.92,93.8,93.8,9400.0,90.3816,90.4201,90.3046,90.3046,9400.0
2013-09-20 12:35:00,93.8,93.86,93.8,93.81,11900.0,90.3046,90.3623,90.3046,90.3142,11900.0
2013-09-20 12:40:00,93.81,93.85,93.8,93.84,9800.0,90.3142,90.3527,90.3046,90.3431,9800.0
2013-09-20 12:45:00,93.86,93.89,93.81,93.84,12800.0,90.3623,90.3912,90.3142,90.3431,12800.0
2013-09-20 12:50:00,93.83,93.87,93.82,93.83,11400.0,90.3334,90.372,90.3238,90.3334,11400.0
2013-09-20 12:55:00,93.84,93.87,93.84,93.86,10000.0,90.3431,90.372,90.3431,90.3623,10000.0
2013-09-20 13:00:00,93.85,93.87,93.81,93.84,9200.0,90.3527,90.372,90.3142,90.3431,9200.0
2013-09-20 13:05:00,93.83,93.85,93.8,93.82,6600.0,90.3334,90.3527,90.3046,90.3238,6600.0
2013-09-20 13:10:00,93.83,93.85,93.79,93.85,6700.0,90.3334,90.3527,90.2949,90.3527,6700.0
2013-09-20 13:15:00,93.84,93.87,93.8,93.87,4700.0,90.3431,90.372,90.3046,90.372,4700.0
2013-09-20 13:20:00,93.88,93.9,93.85,93.87,5500.0,90.3816,90.4008,90.3527,90.372,5500.0
2013-09-20 13:25:00,93.85,93.86,93.79,93.84,20700.0,90.3527,90.3623,90.2949,90.3431,20700.0
2013-09-20 13:30:00,93.84,93.87,93.8,93.84,9500.0,90.3431,90.372,90.3046,90.3431,9500.0
2013-09-20 13:35:00,93.86,93.86,93.82,93.84,13800.0,90.3623,90.3623,90.3238,90.3431,13800.0
2013-09-20 13:40:00,93.84,93.84,93.78,93.82,7900.0,90.3431,90.3431,90.2853,90.3238,7900.0
2013-09-20 13:45:00,93.82,93.82,93.79,93.82,5400.0,90.3238,90.3238,90.2949,90.3238,5400.0
2013-09-20 13:50:00,93.83,94.01,93.82,94.0,9000.0,90.3334,90.5067,90.3238,90.4971,9000.0
2013-09-20 13:55:00,94.02,94.06,93.96,93.96,8600.0,90.5164,90.5549,90.4586,90.4586,8600.0
2013-09-20 14:00:00,93.95,93.99,93.84,93.94,14400.0,90.449,90.4875,90.3431,90.4393,14400.0
2013-09-20 14:05:00,93.93,93.94,93.9,93.93,4000.0,90.4297,90.4393,90.4008,90.4297,4000.0
2013-09-20 14:10:00,93.92,93.94,93.9,93.91,3900.0,90.4201,90.4393,90.4008,90.4105,3900.0
2013-09-20 14:15:00,93.9,93.92,93.87,93.92,6000.0,90.4008,90.4201,90.372,90.4201,6000.0
2013-09-20 14:20:00,93.92,93.95,93.88,93.91,21300.0,90.4201,90.449,90.3816,90.4105,21300.0
2013-09-20 14:25:00,93.93,93.95,93.89,93.91,6200.0,90.4297,90.449,90.3912,90.4105,6200.0
2013-09-20 14:30:00,93.91,93.93,93.86,93.86,4200.0,90.4105,90.4297,90.3623,90.3623,4200.0
2013-09-20 14:35:00,93.86,93.87,93.72,93.72,4200.0,90.3623,90.372,90.2275,90.2275,4200.0
2013-09-20 14:40:00,93.72,93.77,93.67,93.68,7400.0,90.2275,90.2757,90.1794,90.189,7400.0
2013-09-20 14:45:00,93.69,93.79,93.68,93.79,4200.0,90.1987,90.2949,90.189,90.2949,4200.0
2013-09-20 14:50:00,93.79,93.83,93.79,93.83,3600.0,90.2949,90.3334,90.2949,90.3334,3600.0
2013-09-20 14:55:00,93.83,93.86,93.8,93.83,7400.0,90.3334,90.3623,90.3046,90.3334,7400.0
2013-09-20 15:00:00,93.83,93.91,93.83,93.86,13700.0,90.3334,90.4105,90.3334,90.3623,13700.0
2013-09-20 15:05:00,93.86,93.91,93.84,93.85,14100.0,90.3623,90.4105,90.3431,90.3527,14100.0
2013-09-20 15:10:00,93.84,93.87,93.79,93.8,15300.0,90.3431,90.372,90.2949,90.3046,15300.0
2013-09-20 15:15:00,93.83,93.89,93.82,93.84,10800.0,90.3334,90.3912,90.3238,90.3431,10800.0
2013-09-20 15:20:00,93.84,93.84,93.71,93.72,9500.0,90.3431,90.3431,90.2179,90.2275,9500.0
2013-09-20 15:25:00,93.72,93.76,93.61,93.64,18700.0,90.2275,90.2661,90.1216,90.1505,18700.0
2013-09-20 15:30:00,93.64,93.64,93.55,93.56,21600.0,90.1505,90.1505,90.0639,90.0735,21600.0
2013-09-20 15:35:00,93.57,93.69,93.55,93.6,39700.0,90.0831,90.1987,90.0639,90.112,39700.0
2013-09-20 15:40:00,93.6,93.62,93.58,93.6,43800.0,90.112,90.1313,90.0928,90.112,43800.0
2013-09-20 15:45:00,93.58,93.59,93.46,93.51,41000.0,90.0928,90.1024,89.9772,90.0254,41000.0
2013-09-20 15:50:00,93.51,93.7,93.5,93.68,36000.0,90.0254,90.2083,90.0157,90.189,36000.0
2013-09-20 15:55:00,93.67,93.68,93.54,93.55,91800.0,90.1794,90.189,90.0543,90.0639,91800.0
2013-09-23 09:30:00,93.2,93.44,93.13,93.18,29500.0,89.7269,89.958,89.6595,89.7077,29500.0
2013-09-23 09:35:00,93.18,93.2,92.93,92.93,14700.0,89.7077,89.7269,89.467,89.467,14700.0
2013-09-23 09:40:00,92.97,93.1,92.9,93.07,15000.0,89.5055,89.6306,89.4381,89.6018,15000.0
2013-09-23 09:45:00,93.1,93.25,93.02,93.25,13500.0,89.6306,89.7751,89.5536,89.7751,13500.0
2013-09-23 09:50:00,93.24,93.43,93.2,93.25,19700.0,89.7654,89.9484,89.7269,89.7751,19700.0
2013-09-23 09:55:00,93.24,93.37,93.19,93.33,14800.0,89.7654,89.8906,89.7173,89.8521,14800.0
2013-09-23 10:00:00,93.34,93.58,93.32,93.54,16400.0,89.8617,90.0928,89.8425,90.0543,16400.0
2013-09-23 10:05:00,93.52,93.53,93.36,93.41,15400.0,90.035,90.0446,89.881,89.9291,15400.0
2013-09-23 10:10:00,93.41,93.41,93.29,93.32,14400.0,89.9291,89.9291,89.8136,89.8425,14400.0
2013-09-23 10:15:00,93.3,93.58,93.27,93.5,39800.0,89.8232,90.0928,89.7943,90.0157,39800.0
2013-09-23 10:20:00,93.52,93.55,93.22,93.27,20500.0,90.035,90.0639,89.7462,89.7943,20500.0
2013-09-23 10:25:00,93.29,93.37,93.15,93.23,16200.0,89.8136,89.8906,89.6788,89.7558,16200.0
2013-09-23 10:30:00,93.24,93.45,93.2,93.42,16800.0,89.7654,89.9676,89.7269,89.9387,16800.0
2013-09-23 10:35:00,93.43,93.43,93.34,93.4,10400.0,89.9484,89.9484,89.8617,89.9195,10400.0
2013-09-23 10:40:00,93.39,93.42,93.3,93.33,6900.0,89.9098,89.9387,89.8232,89.8521,6900.0
2013-09-23 10:45:00,93.33,93.39,93.27,93.39,8300.0,89.8521,89.9098,89.7943,89.9098,8300.0
2013-09-23 10:50:00,93.41,93.42,93.32,93.34,5700.0,89.9291,89.9387,89.8425,89.8617,5700.0
2013-09-23 10:55:00,93.32,93.34,93.1,93.13,13300.0,89.8425,89.8617,89.6306,89.6595,13300.0
2013-09-23 11:00:00,93.13,93.29,93.13,93.15,10800.0,89.6595,89.8136,89.6595,89.6788,10800.0
2013-09-23 11:05:00,93.13,93.16,93.09,93.09,12800.0,89.6595,89.6884,89.621,89.621,12800.0
2013-09-23 11:10:00,93.05,93.17,93.05,93.13,8400.0,89.5825,89.698,89.5825,89.6595,8400.0
2013-09-23 11:15:00,93.14,93.25,93.14,93.2,4700.0,89.6692,89.7751,89.6692,89.7269,4700.0
2013-09-23 11:20:00,93.2,93.22,93.12,93.13,6500.0,89.7269,89.7462,89.6499,89.6595,6500.0
2013-09-23 11:25:00,93.13,93.2,93.09,93.2,8200.0,89.6595,89.7269,89.621,89.7269,8200.0
2013-09-23 11:30:00,93.2,93.24,93.2,93.24,7100.0,89.7269,89.7654,89.7269,89.7654,7100.0
2013-09-23 11:35:00,93.26,93.27,93.18,93.24,4600.0,89.7847,89.7943,89.7077,89.7654,4600.0
2013-09-23 11:40:00,93.27,93.29,93.22,93.22,7800.0,89.7943,89.8136,89.7462,89.7462,7800.0
2013-09-23 11:45:00,93.22,93.31,93.19,93.31,10700.0,89.7462,89.8328,89.7173,89.8328,10700.0
2013-09-23 11:50:00,93.29,93.3,93.22,93.25,36200.0,89.8136,89.8232,89.7462,89.7751,36200.0
2013-09-23 11:55:00,93.25,93.27,93.22,93.22,9300.0,89.7751,89.7943,89.7462,89.7462,9300.0
2013-09-23 12:00:00,93.21,93.33,93.2,93.33,9400.0,89.7366,89.8521,89.7269,89.8521,9400.0
2013-09-23 12:05:00,93.35,93.45,93.35,93.44,8400.0,89.8713,89.9676,89.8713,89.958,8400.0
2013-09-23 12:10:00,93.43,93.54,93.43,93.51,10200.0,89.9484,90.0543,89.9484,90.0254,10200.0
2013-09-23 12:15:00,93.51,93.61,93.51,93.53,3400.0,90.0254,90.1216,90.0254,90.0446,3400.0
2013-09-23 12:20:00,93.51,93.53,93.43,93.43,7100.0,90.0254,90.0446,89.9484,89.9484,7100.0
2013-09-23 12:25:00,93.43,93.43,93.35,93.4,4000.0,89.9484,89.9484,89.8713,89.9195,4000.0
2013-09-23 12:30:00,93.4,93.4,93.32,93.34,4100.0,89.9195,89.9195,89.8425,89.8617,4100.0
2013-09-23 12:35:00,93.33,93.33,93.29,93.31,3900.0,89.8521,89.8521,89.8136,89.8328,3900.0
2013-09-23 12:40:00,93.31,93.4,93.31,93.38,4500.0,89.8328,89.9195,89.8328,89.9002,4500.0
2013-09-23 12:45:00,93.38,93.39,93.36,93.37,4100.0,89.9002,89.9098,89.881,89.8906,4100.0
2013-09-23 12:50:00,93.39,93.52,93.39,93.49,8100.0,89.9098,90.035,89.9098,90.0061,8100.0
2013-09-23 12:55:00,93.51,93.63,93.51,93.63,5400.0,90.0254,90.1409,90.0254,90.1409,5400.0
2013-09-23 13:00:00,93.61,93.62,93.58,93.62,4400.0,90.1216,90.1313,90.0928,90.1313,4400.0
2013-09-23 13:05:00,93.63,93.67,93.63,93.65,4500.0,90.1409,90.1794,90.1409,90.1602,4500.0
2013-09-23 13:10:00,93.65,93.66,93.52,93.54,7900.0,90.1602,90.1698,90.035,90.0543,7900.0
2013-09-23 13:15:00,93.55,93.56,93.52,93.54,5600.0,90.0639,90.0735,90.035,90.0543,5600.0
2013-09-23 13:20:00,93.55,93.57,93.48,93.51,7200.0,90.0639,90.0831,89.9965,90.0254,7200.0
2013-09-23 13:25:00,93.51,93.53,93.48,93.52,5300.0,90.0254,90.0446,89.9965,90.035,5300.0
2013-09-23 13:30:00,93.52,93.56,93.51,93.52,5500.0,90.035,90.0735,90.0254,90.035,5500.0
2013-09-23 13:35:00,93.53,93.54,93.47,93.47,3300.0,90.0446,90.0543,89.9869,89.9869,3300.0
2013-09-23 13:40:00,93.47,93.54,93.47,93.53,19000.0,89.9869,90.0543,89.9869,90.0446,19000.0
2013-09-23 13:45:00,93.52,93.63,93.51,93.62,6600.0,90.035,90.1409,90.0254,90.1313,6600.0
2013-09-23 13:50:00,93.62,93.73,93.62,93.69,10700.0,90.1313,90.2372,90.1313,90.1987,10700.0
2013-09-23 13:55:00,93.69,93.76,93.69,93.73,4700.0,90.1987,90.2661,90.1987,90.2372,4700.0
2013-09-23 14:00:00,93.73,93.74,93.69,93.71,6700.0,90.2372,90.2468,90.1987,90.2179,6700.0
2013-09-23 14:05:00,93.7,93.72,93.68,93.72,6100.0,90.2083,90.2275,90.189,90.2275,6100.0
2013-09-23 14:10:00,93.72,93.72,93.68,93.68,7500.0,90.2275,90.2275,90.189,90.189,7500.0
2013-09-23 14:15:00,93.68,93.69,93.65,93.68,4100.0,90.189,90.1987,90.1602,90.189,4100.0
2013-09-23 14:20:00,93.68,93.68,93.61,93.61,3600.0,90.189,90.189,90.1216,90.1216,3600.0
2013-09-23 14:25:00,93.61,93.61,93.48,93.48,9300.0,90.1216,90.1216,89.9965,89.9965,9300.0
2013-09-23 14:30:00,93.47,93.55,93.47,93.52,5300.0,89.9869,90.0639,89.9869,90.035,5300.0
2013-09-23 14:35:00,93.52,93.53,93.42,93.47,7100.0,90.035,90.0446,89.9387,89.9869,7100.0
2013-09-23 14:40:00,93.45,93.47,93.41,93.44,5000.0,89.9676,89.9869,89.9291,89.958,5000.0
2013-09-23 14:45:00,93.43,93.44,93.41,93.42,6200.0,89.9484,89.958,89.9291,89.9387,6200.0
2013-09-23 14:50:00,93.43,93.58,93.42,93.58,10200.0,89.9484,90.0928,89.9387,90.0928,10200.0
2013-09-23 14:55:00,93.58,93.58,93.5,93.55,9400.0,90.0928,90.0928,90.0157,90.0639,9400.0
2013-09-23 15:00:00,93.54,93.54,93.44,93.46,7100.0,90.0543,90.0543,89.958,89.9772,7100.0
2013-09-23 15:05:00,93.46,93.5,93.43,93.44,10100.0,89.9772,90.0157,89.9484,89.958,10100.0
2013-09-23 15:10:00,93.43,93.44,93.32,93.34,14500.0,89.9484,89.958,89.8425,89.8617,14500.0
2013-09-23 15:15:00,93.34,93.41,93.33,93.38,17100.0,89.8617,89.9291,89.8521,89.9002,17100.0
2013-09-23 15:20:00,93.38,93.4,93.31,93.34,10900.0,89.9002,89.9195,89.8328,89.8617,10900.0
2013-09-23 15:25:00,93.33,93.37,93.25,93.27,13300.0,89.8521,89.8906,89.7751,89.7943,13300.0
2013-09-23 15:30:00,93.27,93.37,93.27,93.34,21100.0,89.7943,89.8906,89.7943,89.8617,21100.0
2013-09-23 15:35:00,93.33,93.46,93.32,93.45,17300.0,89.8521,89.9772,89.8425,89.9676,17300.0
2013-09-23 15:40:00,93.45,93.45,93.41,93.44,13700.0,89.9676,89.9676,89.9291,89.958,13700.0
2013-09-23 15:45:00,93.43,93.48,93.34,93.34,28400.0,89.9484,89.9965,89.8617,89.8617,28400.0
2013-09-23 15:50:00,93.35,93.43,93.33,93.4,32500.0,89.8713,89.9484,89.8521,89.9195,32500.0
2013-09-23 15:55:00,93.41,93.42,93.29,93.32,72800.0,89.9291,89.9387,89.8136,89.8425,72800.0
2013-09-24 09:30:00,93.37,93.46,93.04,93.07,23400.0,89.8906,89.9772,89.5729,89.6018,23400.0
2013-09-24 09:35:00,93.07,93.14,92.9,92.92,12000.0,89.6018,89.6692,89.4381,89.4574,12000.0
2013-09-24 09:40:00,92.93,92.93,92.81,92.84,7600.0,89.467,89.467,89.3515,89.3803,7600.0
2013-09-24 09:45:00,92.85,93.02,92.83,92.97,10700.0,89.39,89.5536,89.3707,89.5055,10700.0
2013-09-24 09:50:00,92.97,92.97,92.73,92.74,8700.0,89.5055,89.5055,89.2744,89.2841,8700.0
2013-09-24 09:55:00,92.73,92.73,92.6,92.68,14500.0,89.2744,89.2744,89.1493,89.2263,14500.0
2013-09-24 10:00:00,92.66,92.66,92.46,92.52,18600.0,89.207,89.207,89.0145,89.0723,18600.0
2013-09-24 10:05:00,92.52,92.7,92.47,92.68,30600.0,89.0723,89.2456,89.0241,89.2263,30600.0
2013-09-24 10:10:00,92.69,92.92,92.69,92.81,11700.0,89.2359,89.4574,89.2359,89.3515,11700.0
2013-09-24 10:15:00,92.76,92.76,92.64,92.74,10700.0,89.3033,89.3033,89.1878,89.2841,10700.0
2013-09-24 10:20:00,92.74,92.74,92.67,92.74,9700.0,89.2841,89.2841,89.2167,89.2841,9700.0
2013-09-24 10:25:00,92.77,92.99,92.75,92.99,7900.0,89.3129,89.5247,89.2937,89.5247,7900.0
2013-09-24 10:30:00,93.04,93.12,93.02,93.1,6900.0,89.5729,89.6499,89.5536,89.6306,6900.0
2013-09-24 10:35:00,93.12,93.31,93.1,93.1,15400.0,89.6499,89.8328,89.6306,89.6306,15400.0
2013-09-24 10:40:00,93.1,93.17,93.1,93.17,11400.0,89.6306,89.698,89.6306,89.698,11400.0
2013-09-24 10:45:00,93.17,93.17,93.0,93.0,9600.0,89.698,89.698,89.5344,89.5344,9600.0
2013-09-24 10:50:00,93.0,93.16,92.99,93.11,13100.0,89.5344,89.6884,89.5247,89.6403,13100.0
2013-09-24 10:55:00,93.11,93.24,93.1,93.22,27900.0,89.6403,89.7654,89.6306,89.7462,27900.0
2013-09-24 11:00:00,93.24,93.34,93.24,93.31,16100.0,89.7654,89.8617,89.7654,89.8328,16100.0
2013-09-24 11:05:00,93.3,93.31,93.23,93.27,37500.0,89.8232,89.8328,89.7558,89.7943,37500.0
2013-09-24 11:10:00,93.24,93.3,93.2,93.21,11100.0,89.7654,89.8232,89.7269,89.7366,11100.0
2013-09-24 11:15:00,93.19,93.27,93.18,93.2,26900.0,89.7173,89.7943,89.7077,89.7269,26900.0
2013-09-24 11:20:00,93.19,93.2,93.09,93.13,48800.0,89.7173,89.7269,89.621,89.6595,48800.0
2013-09-24 11:25:00,93.09,93.11,92.95,92.96,28200.0,89.621,89.6403,89.4862,89.4959,28200.0
2013-09-24 11:30:00,92.97,93.04,92.97,93.01,31400.0,89.5055,89.5729,89.5055,89.544,31400.0
2013-09-24 11:35:00,93.0,93.03,92.97,92.97,35000.0,89.5344,89.5633,89.5055,89.5055,35000.0
2013-09-24 11:40:00,92.97,93.04,92.96,93.03,12400.0,89.5055,89.5729,89.4959,89.5633,12400.0
2013-09-24 11:45:00,93.03,93.03,92.93,92.93,15100.0,89.5633,89.5633,89.467,89.467,15100.0
2013-09-24 11:50:00,92.93,93.03,92.88,93.03,13600.0,89.467,89.5633,89.4188,89.5633,13600.0
2013-09-24 11:55:00,93.04,93.07,92.99,93.0,9100.0,89.5729,89.6018,89.5247,89.5344,9100.0
2013-09-24 12:00:00,93.0,93.08,93.0,93.02,7000.0,89.5344,89.6114,89.5344,89.5536,7000.0
2013-09-24 12:05:00,93.01,93.05,93.01,93.05,13800.0,89.544,89.5825,89.544,89.5825,13800.0
2013-09-24 12:10:00,93.05,93.05,93.04,93.04,8800.0,89.5825,89.5825,89.5729,89.5729,8800.0
2013-09-24 12:15:00,93.04,93.06,92.98,93.02,18200.0,89.5729,89.5921,89.5151,89.5536,18200.0
2013-09-24 12:20:00,93.0,93.03,92.99,92.99,5400.0,89.5344,89.5633,89.5247,89.5247,5400.0
2013-09-24 12:25:00,93.02,93.19,93.02,93.18,6400.0,89.5536,89.7173,89.5536,89.7077,6400.0
2013-09-24 12:30:00,93.19,93.25,93.17,93.25,17300.0,89.7173,89.7751,89.698,89.7751,17300.0
2013-09-24 12:35:00,93.25,93.36,93.23,93.29,20700.0,89.7751,89.881,89.7558,89.8136,20700.0
2013-09-24 12:40:00,93.28,93.37,93.28,93.37,2700.0,89.8039,89.8906,89.8039,89.8906,2700.0
2013-09-24 12:45:00,93.37,93.38,93.23,93.25,16900.0,89.8906,89.9002,89.7558,89.7751,16900.0
2013-09-24 12:50:00,93.26,93.27,93.21,93.21,2300.0,89.7847,89.7943,89.7366,89.7366,2300.0
2013-09-24 12:55:00,93.21,93.25,93.21,93.24,3400.0,89.7366,89.7751,89.7366,89.7654,3400.0
2013-09-24 13:00:00,93.25,93.28,93.2,93.24,6100.0,89.7751,89.8039,89.7269,89.7654,6100.0
2013-09-24 13:05:00,93.22,93.26,93.22,93.24,3900.0,89.7462,89.7847,89.7462,89.7654,3900.0
2013-09-24 13:10:00,93.23,93.26,93.23,93.26,5200.0,89.7558,89.7847,89.7558,89.7847,5200.0
2013-09-24 13:15:00,93.26,93.26,93.23,93.23,3900.0,89.7847,89.7847,89.7558,89.7558,3900.0
2013-09-24 13:20:00,93.24,93.27,93.23,93.23,1900.0,89.7654,89.7943,89.7558,89.7558,1900.0
2013-09-24 13:25:00,93.23,93.28,93.23,93.23,13200.0,89.7558,89.8039,89.7558,89.7558,13200.0
2013-09-24 13:30:00,93.24,93.25,93.19,93.19,18000.0,89.7654,89.7751,89.7173,89.7173,18000.0
2013-09-24 13:35:00,93.18,93.23,93.16,93.23,6600.0,89.7077,89.7558,89.6884,89.7558,6600.0
2013-09-24 13:40:00,93.22,93.22,93.19,93.21,9400.0,89.7462,89.7462,89.7173,89.7366,9400.0
2013-09-24 13:45:00,93.21,93.25,93.2,93.23,12400.0,89.7366,89.7751,89.7269,89.7558,12400.0
2013-09-24 13:50:00,93.24,93.25,93.22,93.22,3900.0,89.7654,89.7751,89.7462,89.7462,3900.0
2013-09-24 13:55:00,93.21,93.22,93.18,93.18,4000.0,89.7366,89.7462,89.7077,89.7077,4000.0
2013-09-24 14:00:00,93.2,93.23,93.19,93.23,4100.0,89.7269,89.7558,89.7173,89.7558,4100.0
2013-09-24 14:05:00,93.24,93.28,93.23,93.24,10500.0,89.7654,89.8039,89.7558,89.7654,10500.0
2013-09-24 14:10:00,93.24,93.29,93.22,93.26,14900.0,89.7654,89.8136,89.7462,89.7847,14900.0
2013-09-24 14:15:00,93.27,93.27,93.23,93.25,6000.0,89.7943,89.7943,89.7558,89.7751,6000.0
2013-09-24 14:20:00,93.25,93.25,93.22,93.22,11200.0,89.7751,89.7751,89.7462,89.7462,11200.0
2013-09-24 14:25:00,93.21,93.21,93.13,93.17,12700.0,89.7366,89.7366,89.6595,89.698,12700.0
2013-09-24 14:30:00,93.16,93.2,93.16,93.18,5200.0,89.6884,89.7269,89.6884,89.7077,5200.0
2013-09-24 14:35:00,93.17,93.17,93.13,93.13,4800.0,89.698,89.698,89.6595,89.6595,4800.0
2013-09-24 14:40:00,93.14,93.16,93.13,93.16,5400.0,89.6692,89.6884,89.6595,89.6884,5400.0
2013-09-24 14:45:00,93.18,93.21,93.18,93.19,5400.0,89.7077,89.7366,89.7077,89.7173,5400.0
2013-09-24 14:50:00,93.18,93.18,93.12,93.16,6300.0,89.7077,89.7077,89.6499,89.6884,6300.0
2013-09-24 14:55:00,93.21,93.22,93.16,93.19,7400.0,89.7366,89.7462,89.6884,89.7173,7400.0
2013-09-24 15:00:00,93.18,93.21,93.12,93.17,16800.0,89.7077,89.7366,89.6499,89.698,16800.0
2013-09-24 15:05:00,93.14,93.18,93.13,93.18,7000.0,89.6692,89.7077,89.6595,89.7077,7000.0
2013-09-24 15:10:00,93.18,93.2,93.17,93.2,7500.0,89.7077,89.7269,89.698,89.7269,7500.0
2013-09-24 15:15:00,93.2,93.25,93.19,93.25,17300.0,89.7269,89.7751,89.7173,89.7751,17300.0
2013-09-24 15:20:00,93.24,93.24,93.2,93.2,11900.0,89.7654,89.7654,89.7269,89.7269,11900.0
2013-09-24 15:25:00,93.21,93.22,93.08,93.08,11100.0,89.7366,89.7462,89.6114,89.6114,11100.0
2013-09-24 15:30:00,93.09,93.09,93.02,93.03,15200.0,89.621,89.621,89.5536,89.5633,15200.0
2013-09-24 15:35:00,93.02,93.02,92.94,92.99,10800.0,89.5536,89.5536,89.4766,89.5247,10800.0
2013-09-24 15:40:00,92.99,92.99,92.92,92.93,24500.0,89.5247,89.5247,89.4574,89.467,24500.0
2013-09-24 15:45:00,92.92,92.97,92.81,92.84,28500.0,89.4574,89.5055,89.3515,89.3803,28500.0
2013-09-24 15:50:00,92.85,92.91,92.81,92.85,29700.0,89.39,89.4477,89.3515,89.39,29700.0
2013-09-24 15:55:00,92.85,92.85,92.76,92.81,86900.0,89.39,89.39,89.3033,89.3515,86900.0
2013-09-25 09:30:00,92.92,92.92,92.69,92.69,14400.0,89.4574,89.4574,89.2359,89.2359,14400.0
2013-09-25 09:35:00,92.71,92.74,92.6,92.67,6600.0,89.2552,89.2841,89.1493,89.2167,6600.0
2013-09-25 09:40:00,92.67,92.72,92.55,92.56,6500.0,89.2167,89.2648,89.1011,89.1108,6500.0
2013-09-25 09:45:00,92.56,92.64,92.41,92.64,16800.0,89.1108,89.1878,88.9664,89.1878,16800.0
2013-09-25 09:50:00,92.59,92.65,92.5,92.61,11500.0,89.1397,89.1974,89.053,89.1589,11500.0
2013-09-25 09:55:00,92.62,92.62,92.44,92.47,8700.0,89.1685,89.1685,88.9952,89.0241,8700.0
2013-09-25 10:00:00,92.47,92.56,92.28,92.48,18600.0,89.0241,89.1108,88.8412,89.0338,18600.0
2013-09-25 10:05:00,92.49,92.56,92.39,92.39,10200.0,89.0434,89.1108,88.9471,88.9471,10200.0
2013-09-25 10:10:00,92.39,92.44,92.25,92.3,7200.0,88.9471,88.9952,88.8123,88.8605,7200.0
2013-09-25 10:15:00,92.34,92.39,92.28,92.29,10100.0,88.899,88.9471,88.8412,88.8508,10100.0
2013-09-25 10:20:00,92.29,92.35,92.23,92.32,11500.0,88.8508,88.9086,88.7931,88.8797,11500.0
2013-09-25 10:25:00,92.28,92.4,92.23,92.31,11500.0,88.8412,88.9567,88.7931,88.8701,11500.0
2013-09-25 10:30:00,92.29,92.51,92.29,92.45,11300.0,88.8508,89.0626,88.8508,89.0049,11300.0
2013-09-25 10:35:00,92.45,92.47,92.34,92.39,6600.0,89.0049,89.0241,88.899,88.9471,6600.0
2013-09-25 10:40:00,92.38,92.46,92.38,92.38,12700.0,88.9375,89.0145,88.9375,88.9375,12700.0
2013-09-25 10:45:00,92.38,92.38,92.27,92.27,13100.0,88.9375,88.9375,88.8316,88.8316,13100.0
2013-09-25 10:50:00,92.28,92.37,92.25,92.37,11800.0,88.8412,88.9279,88.8123,88.9279,11800.0
2013-09-25 10:55:00,92.37,92.42,92.36,92.42,4800.0,88.9279,88.976,88.9182,88.976,4800.0
2013-09-25 11:00:00,92.42,92.44,92.19,92.2,18600.0,88.976,88.9952,88.7546,88.7642,18600.0
2013-09-25 11:05:00,92.21,92.21,92.09,92.09,20700.0,88.7738,88.7738,88.6583,88.6583,20700.0
2013-09-25 11:10:00,92.09,92.1,91.96,92.0,26300.0,88.6583,88.6679,88.5331,88.5716,26300.0
2013-09-25 11:15:00,92.0,92.13,91.98,92.08,56000.0,88.5716,88.6968,88.5524,88.6487,56000.0
2013-09-25 11:20:00,92.08,92.15,92.05,92.15,20700.0,88.6487,88.7161,88.6198,88.7161,20700.0
2013-09-25 11:25:00,92.15,92.2,92.13,92.14,9200.0,88.7161,88.7642,88.6968,88.7064,9200.0
2013-09-25 11:30:00,92.15,92.2,92.15,92.17,12200.0,88.7161,88.7642,88.7161,88.7353,12200.0
2013-09-25 11:35:00,92.16,92.16,92.05,92.07,18700.0,88.7257,88.7257,88.6198,88.639,18700.0
2013-09-25 11:40:00,92.08,92.1,92.02,92.07,23400.0,88.6487,88.6679,88.5909,88.639,23400.0
2013-09-25 11:45:00,92.06,92.14,92.06,92.09,12700.0,88.6294,88.7064,88.6294,88.6583,12700.0
2013-09-25 11:50:00,92.09,92.12,92.07,92.1,16300.0,88.6583,88.6872,88.639,88.6679,16300.0
2013-09-25 11:55:00,92.1,92.15,92.07,92.11,19600.0,88.6679,88.7161,88.639,88.6775,19600.0
2013-09-25 12:00:00,92.12,92.17,92.07,92.17,10900.0,88.6872,88.7353,88.639,88.7353,10900.0
2013-09-25 12:05:00,92.18,92.2,92.11,92.13,26800.0,88.7449,88.7642,88.6775,88.6968,26800.0
2013-09-25 12:10:00,92.13,92.25,92.13,92.23,4400.0,88.6968,88.8123,88.6968,88.7931,4400.0
2013-09-25 12:15:00,92.25,92.34,92.25,92.26,8200.0,88.8123,88.899,88.8123,88.822,8200.0
2013-09-25 12:20:00,92.26,92.26,91.97,91.97,12800.0,88.822,88.822,88.5428,88.5428,12800.0
2013-09-25 12:25:00,91.97,92.11,91.94,92.11,6500.0,88.5428,88.6775,88.5139,88.6775,6500.0
2013-09-25 12:30:00,92.1,92.12,92.04,92.04,12300.0,88.6679,88.6872,88.6101,88.6101,12300.0
2013-09-25 12:35:00,92.04,92.09,92.0,92.06,8700.0,88.6101,88.6583,88.5716,88.6294,8700.0
2013-09-25 12:40:00,92.06,92.12,92.03,92.12,5100.0,88.6294,88.6872,88.6005,88.6872,5100.0
2013-09-25 12:45:00,92.13,92.26,92.13,92.25,4900.0,88.6968,88.822,88.6968,88.8123,4900.0
2013-09-25 12:50:00,92.24,92.24,92.11,92.14,11000.0,88.8027,88.8027,88.6775,88.7064,11000.0
2013-09-25 12:55:00,92.12,92.29,92.12,92.27,11500.0,88.6872,88.8508,88.6872,88.8316,11500.0
2013-09-25 13:00:00,92.26,92.34,92.26,92.32,6600.0,88.822,88.899,88.822,88.8797,6600.0
2013-09-25 13:05:00,92.3,92.35,92.3,92.35,4200.0,88.8605,88.9086,88.8605,88.9086,4200.0
2013-09-25 13:10:00,92.35,92.43,92.35,92.42,15100.0,88.9086,88.9856,88.9086,88.976,15100.0
2013-09-25 13:15:00,92.4,92.42,92.37,92.37,10100.0,88.9567,88.976,88.9279,88.9279,10100.0
2013-09-25 13:20:00,92.39,92.45,92.38,92.41,3600.0,88.9471,89.0049,88.9375,88.9664,3600.0
2013-09-25 13:25:00,92.4,92.41,92.36,92.38,10500.0,88.9567,88.9664,88.9182,88.9375,10500.0
2013-09-25 13:30:00,92.38,92.38,92.27,92.31,18200.0,88.9375,88.9375,88.8316,88.8701,18200.0
2013-09-25 13:35:00,92.29,92.33,92.25,92.25,4000.0,88.8508,88.8893,88.8123,88.8123,4000.0
2013-09-25 13:40:00,92.24,92.24,92.09,92.11,5700.0,88.8027,88.8027,88.6583,88.6775,5700.0
2013-09-25 13:45:00,92.11,92.22,92.11,92.2,6100.0,88.6775,88.7834,88.6775,88.7642,6100.0
2013-09-25 13:50:00,92.21,92.21,92.01,92.02,9300.0,88.7738,88.7738,88.5813,88.5909,9300.0
2013-09-25 13:55:00,92.04,92.33,92.04,92.31,14800.0,88.6101,88.8893,88.6101,88.8701,14800.0
2013-09-25 14:00:00,92.32,92.35,92.26,92.26,7100.0,88.8797,88.9086,88.822,88.822,7100.0
2013-09-25 14:05:00,92.27,92.31,92.13,92.13,7300.0,88.8316,88.8701,88.6968,88.6968,7300.0
2013-09-25 14:10:00,92.12,92.35,92.12,92.35,17500.0,88.6872,88.9086,88.6872,88.9086,17500.0
2013-09-25 14:15:00,92.34,92.53,92.3,92.38,18000.0,88.899,89.0819,88.8605,88.9375,18000.0
2013-09-25 14:20:00,92.37,92.47,92.31,92.31,9500.0,88.9279,89.0241,88.8701,88.8701,9500.0
2013-09-25 14:25:00,92.28,92.41,92.27,92.28,8200.0,88.8412,88.9664,88.8316,88.8412,8200.0
2013-09-25 14:30:00,92.28,92.32,92.25,92.29,9000.0,88.8412,88.8797,88.8123,88.8508,9000.0
2013-09-25 14:35:00,92.3,92.39,92.24,92.39,9400.0,88.8605,88.9471,88.8027,88.9471,9400.0
2013-09-25 14:40:00,92.37,92.38,92.34,92.36,6200.0,88.9279,88.9375,88.899,88.9182,6200.0
2013-09-25 14:45:00,92.38,92.5,92.38,92.45,11100.0,88.9375,89.053,88.9375,89.0049,11100.0
2013-09-25 14:50:00,92.44,92.49,92.43,92.44,7700.0,88.9952,89.0434,88.9856,88.9952,7700.0
2013-09-25 14:55:00,92.43,92.43,92.34,92.35,11500.0,88.9856,88.9856,88.899,88.9086,11500.0
2013-09-25 15:00:00,92.36,92.39,92.35,92.35,9700.0,88.9182,88.9471,88.9086,88.9086,9700.0
2013-09-25 15:05:00,92.35,92.48,92.34,92.47,10700.0,88.9086,89.0338,88.899,89.0241,10700.0
2013-09-25 15:10:00,92.49,92.6,92.48,92.48,12500.0,89.0434,89.1493,89.0338,89.0338,12500.0
2013-09-25 15:15:00,92.48,92.51,92.45,92.48,13200.0,89.0338,89.0626,89.0049,89.0338,13200.0
2013-09-25 15:20:00,92.48,92.48,92.38,92.42,12700.0,89.0338,89.0338,88.9375,88.976,12700.0
2013-09-25 15:25:00,92.41,92.45,92.35,92.43,23200.0,88.9664,89.0049,88.9086,88.9856,23200.0
2013-09-25 15:30:00,92.43,92.44,92.37,92.38,23300.0,88.9856,88.9952,88.9279,88.9375,23300.0
2013-09-25 15:35:00,92.39,92.41,92.35,92.37,17200.0,88.9471,88.9664,88.9086,88.9279,17200.0
2013-09-25 15:40:00,92.38,92.41,92.34,92.4,18400.0,88.9375,88.9664,88.899,88.9567,18400.0
2013-09-25 15:45:00,92.4,92.4,92.34,92.37,20500.0,88.9567,88.9567,88.899,88.9279,20500.0
2013-09-25 15:50:00,92.37,92.37,92.33,92.35,31900.0,88.9279,88.9279,88.8893,88.9086,31900.0
2013-09-25 15:55:00,92.35,92.41,92.31,92.38,72700.0,88.9086,88.9664,88.8701,88.9375,72700.0
2013-09-26 09:30:00,92.46,92.48,92.34,92.34,29700.0,89.0145,89.0338,88.899,88.899,29700.0
2013-09-26 09:35:00,92.36,92.65,92.36,92.56,4800.0,88.9182,89.1974,88.9182,89.1108,4800.0
2013-09-26 09:40:00,92.59,92.63,92.46,92.48,13800.0,89.1397,89.1782,89.0145,89.0338,13800.0
2013-09-26 09:45:00,92.46,92.82,92.46,92.8,13900.0,89.0145,89.3611,89.0145,89.3418,13900.0
2013-09-26 09:50:00,92.82,92.89,92.76,92.82,10000.0,89.3611,89.4285,89.3033,89.3611,10000.0
2013-09-26 09:55:00,92.79,93.0,92.79,92.98,6200.0,89.3322,89.5344,89.3322,89.5151,6200.0
2013-09-26 10:00:00,92.95,93.25,92.94,93.24,10000.0,89.4862,89.7751,89.4766,89.7654,10000.0
2013-09-26 10:05:00,93.23,93.25,93.11,93.14,7300.0,89.7558,89.7751,89.6403,89.6692,7300.0
2013-09-26 10:10:00,93.15,93.18,93.01,93.01,12300.0,89.6788,89.7077,89.544,89.544,12300.0
2013-09-26 10:15:00,93.04,93.06,92.97,93.02,14500.0,89.5729,89.5921,89.5055,89.5536,14500.0
2013-09-26 10:20:00,93.03,93.06,92.94,92.98,7800.0,89.5633,89.5921,89.4766,89.5151,7800.0
2013-09-26 10:25:00,92.97,93.04,92.97,93.0,9100.0,89.5055,89.5729,89.5055,89.5344,9100.0
2013-09-26 10:30:00,93.03,93.11,93.02,93.02,13600.0,89.5633,89.6403,89.5536,89.5536,13600.0
2013-09-26 10:35:00,93.03,93.04,92.94,93.0,13200.0,89.5633,89.5729,89.4766,89.5344,13200.0
2013-09-26 10:40:00,93.01,93.06,92.92,92.97,17600.0,89.544,89.5921,89.4574,89.5055,17600.0
2013-09-26 10:45:00,92.96,92.97,92.67,92.79,16000.0,89.4959,89.5055,89.2167,89.3322,16000.0
2013-09-26 10:50:00,92.78,92.8,92.73,92.79,13000.0,89.3226,89.3418,89.2744,89.3322,13000.0
2013-09-26 10:55:00,92.75,92.77,92.68,92.77,14700.0,89.2937,89.3129,89.2263,89.3129,14700.0
2013-09-26 11:00:00,92.76,92.77,92.5,92.51,8800.0,89.3033,89.3129,89.053,89.0626,8800.0
2013-09-26 11:05:00,92.51,92.66,92.44,92.65,10200.0,89.0626,89.207,88.9952,89.1974,10200.0
2013-09-26 11:10:00,92.65,92.71,92.62,92.71,8100.0,89.1974,89.2552,89.1685,89.2552,8100.0
2013-09-26 11:15:00,92.71,92.74,92.59,92.63,17000.0,89.2552,89.2841,89.1397,89.1782,17000.0
2013-09-26 11:20:00,92.65,92.77,92.53,92.77,21400.0,89.1974,89.3129,89.0819,89.3129,21400.0
2013-09-26 11:25:00,92.75,92.79,92.67,92.7,6800.0,89.2937,89.3322,89.2167,89.2456,6800.0
2013-09-26 11:30:00,92.7,92.74,92.67,92.73,7600.0,89.2456,89.2841,89.2167,89.2744,7600.0
2013-09-26 11:35:00,92.73,92.73,92.71,92.72,4500.0,89.2744,89.2744,89.2552,89.2648,4500.0
2013-09-26 11:40:00,92.71,92.78,92.69,92.76,7600.0,89.2552,89.3226,89.2359,89.3033,7600.0
2013-09-26 11:45:00,92.75,92.77,92.66,92.66,4100.0,89.2937,89.3129,89.207,89.207,4100.0
2013-09-26 11:50:00,92.67,92.67,92.6,92.64,4400.0,89.2167,89.2167,89.1493,89.1878,4400.0
2013-09-26 11:55:00,92.63,92.71,92.63,92.69,6100.0,89.1782,89.2552,89.1782,89.2359,6100.0
2013-09-26 12:00:00,92.7,92.76,92.64,92.64,4900.0,89.2456,89.3033,89.1878,89.1878,4900.0
2013-09-26 12:05:00,92.64,92.69,92.64,92.66,4100.0,89.1878,89.2359,89.1878,89.207,4100.0
2013-09-26 12:10:00,92.66,92.77,92.66,92.77,4900.0,89.207,89.3129,89.207,89.3129,4900.0
2013-09-26 12:15:00,92.78,92.78,92.63,92.64,7000.0,89.3226,89.3226,89.1782,89.1878,7000.0
2013-09-26 12:20:00,92.65,92.68,92.63,92.64,3400.0,89.1974,89.2263,89.1782,89.1878,3400.0
2013-09-26 12:25:00,92.64,92.84,92.64,92.84,4600.0,89.1878,89.3803,89.1878,89.3803,4600.0
2013-09-26 12:30:00,92.85,92.96,92.85,92.86,29600.0,89.39,89.4959,89.39,89.3996,29600.0
2013-09-26 12:35:00,92.86,93.05,92.83,93.03,21400.0,89.3996,89.5825,89.3707,89.5633,21400.0
2013-09-26 12:40:00,93.01,93.01,92.89,92.98,34700.0,89.544,89.544,89.4285,89.5151,34700.0
2013-09-26 12:45:00,92.99,93.03,92.89,92.91,22600.0,89.5247,89.5633,89.4285,89.4477,22600.0
2013-09-26 12:50:00,92.9,92.9,92.77,92.83,3700.0,89.4381,89.4381,89.3129,89.3707,3700.0
2013-09-26 12:55:00,92.82,92.87,92.82,92.86,15000.0,89.3611,89.4092,89.3611,89.3996,15000.0
2013-09-26 13:00:00,92.87,92.95,92.87,92.95,4400.0,89.4092,89.4862,89.4092,89.4862,4400.0
2013-09-26 13:05:00,92.95,93.05,92.95,92.99,8600.0,89.4862,89.5825,89.4862,89.5247,8600.0
2013-09-26 13:10:00,92.99,93.09,92.98,93.07,9900.0,89.5247,89.621,89.5151,89.6018,9900.0
2013-09-26 13:15:00,93.06,93.06,93.0,93.03,5900.0,89.5921,89.5921,89.5344,89.5633,5900.0
2013-09-26 13:20:00,93.04,93.13,93.02,93.12,11800.0,89.5729,89.6595,89.5536,89.6499,11800.0
2013-09-26 13:25:00,93.11,93.2,93.1,93.19,10700.0,89.6403,89.7269,89.6306,89.7173,10700.0
2013-09-26 13:30:00,93.18,93.18,93.03,93.03,11000.0,89.7077,89.7077,89.5633,89.5633,11000.0
2013-09-26 13:35:00,93.01,93.02,92.83,92.83,8100.0,89.544,89.5536,89.3707,89.3707,8100.0
2013-09-26 13:40:00,92.84,92.88,92.73,92.75,8900.0,89.3803,89.4188,89.2744,89.2937,8900.0
2013-09-26 13:45:00,92.74,92.78,92.68,92.77,11300.0,89.2841,89.3226,89.2263,89.3129,11300.0
2013-09-26 13:50:00,92.78,92.81,92.78,92.79,7000.0,89.3226,89.3515,89.3226,89.3322,7000.0
2013-09-26 13:55:00,92.79,92.8,92.74,92.74,11000.0,89.3322,89.3418,89.2841,89.2841,11000.0
2013-09-26 14:00:00,92.72,92.72,92.56,92.6,14200.0,89.2648,89.2648,89.1108,89.1493,14200.0
2013-09-26 14:05:00,92.6,92.69,92.56,92.68,11000.0,89.1493,89.2359,89.1108,89.2263,11000.0
2013-09-26 14:10:00,92.69,92.79,92.67,92.74,8200.0,89.2359,89.3322,89.2167,89.2841,8200.0
2013-09-26 14:15:00,92.74,92.77,92.72,92.75,5600.0,89.2841,89.3129,89.2648,89.2937,5600.0
2013-09-26 14:20:00,92.75,92.75,92.66,92.73,18000.0,89.2937,89.2937,89.207,89.2744,18000.0
2013-09-26 14:25:00,92.73,92.75,92.71,92.73,7300.0,89.2744,89.2937,89.2552,89.2744,7300.0
2013-09-26 14:30:00,92.73,92.73,92.64,92.68,22700.0,89.2744,89.2744,89.1878,89.2263,22700.0
2013-09-26 14:35:00,92.68,92.71,92.64,92.71,7800.0,89.2263,89.2552,89.1878,89.2552,7800.0
2013-09-26 14:40:00,92.7,92.74,92.51,92.7,13200.0,89.2456,89.2841,89.0626,89.2456,13200.0
2013-09-26 14:45:00,92.7,92.71,92.66,92.69,8600.0,89.2456,89.2552,89.207,89.2359,8600.0
2013-09-26 14:50:00,92.69,92.76,92.68,92.73,27400.0,89.2359,89.3033,89.2263,89.2744,27400.0
2013-09-26 14:55:00,92.74,92.82,92.73,92.79,6800.0,89.2841,89.3611,89.2744,89.3322,6800.0
2013-09-26 15:00:00,92.79,92.84,92.75,92.78,15100.0,89.3322,89.3803,89.2937,89.3226,15100.0
2013-09-26 15:05:00,92.77,92.89,92.74,92.8,17300.0,89.3129,89.4285,89.2841,89.3418,17300.0
2013-09-26 15:10:00,92.79,92.79,92.67,92.73,13300.0,89.3322,89.3322,89.2167,89.2744,13300.0
2013-09-26 15:15:00,92.75,92.78,92.7,92.7,5300.0,89.2937,89.3226,89.2456,89.2456,5300.0
2013-09-26 15:20:00,92.7,92.77,92.68,92.69,10200.0,89.2456,89.3129,89.2263,89.2359,10200.0
2013-09-26 15:25:00,92.69,92.82,92.69,92.81,10000.0,89.2359,89.3611,89.2359,89.3515,10000.0
2013-09-26 15:30:00,92.78,92.92,92.75,92.82,22100.0,89.3226,89.4574,89.2937,89.3611,22100.0
2013-09-26 15:35:00,92.8,92.9,92.74,92.77,15000.0,89.3418,89.4381,89.2841,89.3129,15000.0
2013-09-26 15:40:00,92.78,92.83,92.77,92.83,12500.0,89.3226,89.3707,89.3129,89.3707,12500.0
2013-09-26 15:45:00,92.84,92.87,92.79,92.85,24800.0,89.3803,89.4092,89.3322,89.39,24800.0
2013-09-26 15:50:00,92.85,92.87,92.78,92.82,19000.0,89.39,89.4092,89.3226,89.3611,19000.0
2013-09-26 15:55:00,92.83,93.03,92.81,93.0,52500.0,89.3707,89.5633,89.3515,89.5344,52500.0
2013-09-27 09:30:00,92.77,92.77,92.46,92.47,24600.0,89.3129,89.3129,89.0145,89.0241,24600.0
2013-09-27 09:35:00,92.57,92.62,92.3,92.37,12900.0,89.1204,89.1685,88.8605,88.9279,12900.0
2013-09-27 09:40:00,92.38,92.54,92.38,92.41,10500.0,88.9375,89.0915,88.9375,88.9664,10500.0
2013-09-27 09:45:00,92.44,92.62,92.29,92.58,21800.0,88.9952,89.1685,88.8508,89.13,21800.0
2013-09-27 09:50:00,92.57,92.61,92.48,92.56,12800.0,89.1204,89.1589,89.0338,89.1108,12800.0
2013-09-27 09:55:00,92.55,92.56,92.35,92.52,29300.0,89.1011,89.1108,88.9086,89.0723,29300.0
2013-09-27 10:00:00,92.46,92.87,92.42,92.57,50300.0,89.0145,89.4092,88.976,89.1204,50300.0
2013-09-27 10:05:00,92.57,92.67,92.45,92.58,22200.0,89.1204,89.2167,89.0049,89.13,22200.0
2013-09-27 10:10:00,92.58,92.59,92.45,92.49,11000.0,89.13,89.1397,89.0049,89.0434,11000.0
2013-09-27 10:15:00,92.48,92.63,92.47,92.51,12700.0,89.0338,89.1782,89.0241,89.0626,12700.0
2013-09-27 10:20:00,92.52,92.54,92.46,92.49,4200.0,89.0723,89.0915,89.0145,89.0434,4200.0
2013-09-27 10:25:00,92.49,92.62,92.42,92.62,15400.0,89.0434,89.1685,88.976,89.1685,15400.0
2013-09-27 10:30:00,92.59,92.68,92.57,92.63,15100.0,89.1397,89.2263,89.1204,89.1782,15100.0
2013-09-27 10:35:00,92.63,92.75,92.63,92.75,20200.0,89.1782,89.2937,89.1782,89.2937,20200.0
2013-09-27 10:40:00,92.77,92.81,92.66,92.79,14600.0,89.3129,89.3515,89.207,89.3322,14600.0
2013-09-27 10:45:00,92.76,92.85,92.73,92.78,14600.0,89.3033,89.39,89.2744,89.3226,14600.0
2013-09-27 10:50:00,92.78,92.78,92.63,92.67,9900.0,89.3226,89.3226,89.1782,89.2167,9900.0
2013-09-27 10:55:00,92.66,92.81,92.61,92.81,15600.0,89.207,89.3515,89.1589,89.3515,15600.0
2013-09-27 11:00:00,92.81,92.81,92.73,92.73,12700.0,89.3515,89.3515,89.2744,89.2744,12700.0
2013-09-27 11:05:00,92.74,92.74,92.65,92.66,23100.0,89.2841,89.2841,89.1974,89.207,23100.0
2013-09-27 11:10:00,92.68,92.82,92.66,92.82,30300.0,89.2263,89.3611,89.207,89.3611,30300.0
2013-09-27 11:15:00,92.79,92.91,92.79,92.81,17500.0,89.3322,89.4477,89.3322,89.3515,17500.0
2013-09-27 11:20:00,92.81,92.94,92.81,92.94,14500.0,89.3515,89.4766,89.3515,89.4766,14500.0
2013-09-27 11:25:00,92.93,93.0,92.93,92.99,9800.0,89.467,89.5344,89.467,89.5247,9800.0
2013-09-27 11:30:00,93.0,93.08,92.99,93.02,10200.0,89.5344,89.6114,89.5247,89.5536,10200.0
2013-09-27 11:35:00,93.01,93.2,92.99,93.14,21400.0,89.544,89.7269,89.5247,89.6692,21400.0
2013-09-27 11:40:00,93.13,93.2,93.1,93.1,11700.0,89.6595,89.7269,89.6306,89.6306,11700.0
2013-09-27 11:45:00,93.1,93.15,93.07,93.09,8200.0,89.6306,89.6788,89.6018,89.621,8200.0
2013-09-27 11:50:00,93.11,93.11,93.04,93.09,9800.0,89.6403,89.6403,89.5729,89.621,9800.0
2013-09-27 11:55:00,93.09,93.16,93.08,93.12,10000.0,89.621,89.6884,89.6114,89.6499,10000.0
2013-09-27 12:00:00,93.12,93.13,93.09,93.11,10200.0,89.6499,89.6595,89.621,89.6403,10200.0
2013-09-27 12:05:00,93.11,93.16,93.1,93.13,18200.0,89.6403,89.6884,89.6306,89.6595,18200.0
2013-09-27 12:10:00,93.13,93.15,93.11,93.15,10800.0,89.6595,89.6788,89.6403,89.6788,10800.0
2013-09-27 12:15:00,93.15,93.24,93.15,93.24,8900.0,89.6788,89.7654,89.6788,89.7654,8900.0
2013-09-27 12:20:00,93.25,93.28,93.23,93.23,14600.0,89.7751,89.8039,89.7558,89.7558,14600.0
2013-09-27 12:25:00,93.24,93.31,93.23,93.28,14800.0,89.7654,89.8328,89.7558,89.8039,14800.0
2013-09-27 12:30:00,93.28,93.28,93.23,93.26,5600.0,89.8039,89.8039,89.7558,89.7847,5600.0
2013-09-27 12:35:00,93.25,93.25,93.12,93.13,10900.0,89.7751,89.7751,89.6499,89.6595,10900.0
2013-09-27 12:40:00,93.13,93.13,93.09,93.09,6800.0,89.6595,89.6595,89.621,89.621,6800.0
2013-09-27 12:45:00,93.09,93.1,93.06,93.08,6300.0,89.621,89.6306,89.5921,89.6114,6300.0
2013-09-27 12:50:00,93.09,93.16,93.09,93.16,5000.0,89.621,89.6884,89.621,89.6884,5000.0
2013-09-27 12:55:00,93.17,93.17,93.16,93.17,4300.0,89.698,89.698,89.6884,89.698,4300.0
2013-09-27 13:00:00,93.18,93.2,93.17,93.19,4000.0,89.7077,89.7269,89.698,89.7173,4000.0
2013-09-27 13:05:00,93.18,93.19,93.14,93.14,6800.0,89.7077,89.7173,89.6692,89.6692,6800.0
2013-09-27 13:10:00,93.14,93.14,93.08,93.09,6300.0,89.6692,89.6692,89.6114,89.621,6300.0
2013-09-27 13:15:00,93.1,93.11,93.05,93.05,5900.0,89.6306,89.6403,89.5825,89.5825,5900.0
2013-09-27 13:20:00,93.04,93.06,92.98,93.01,6100.0,89.5729,89.5921,89.5151,89.544,6100.0
2013-09-27 13:25:00,93.0,93.0,92.95,92.96,4400.0,89.5344,89.5344,89.4862,89.4959,4400.0
2013-09-27 13:30:00,92.95,93.02,92.95,93.01,7800.0,89.4862,89.5536,89.4862,89.544,7800.0
2013-09-27 13:35:00,93.01,93.01,92.98,92.98,7200.0,89.544,89.544,89.5151,89.5151,7200.0
2013-09-27 13:40:00,92.96,93.0,92.95,92.97,12800.0,89.4959,89.5344,89.4862,89.5055,12800.0
2013-09-27 13:45:00,92.97,93.01,92.97,92.99,7600.0,89.5055,89.544,89.5055,89.5247,7600.0
2013-09-27 13:50:00,93.0,93.04,93.0,93.04,6300.0,89.5344,89.5729,89.5344,89.5729,6300.0
2013-09-27 13:55:00,93.03,93.03,92.97,92.99,6600.0,89.5633,89.5633,89.5055,89.5247,6600.0
2013-09-27 14:00:00,92.99,92.99,92.97,92.99,4700.0,89.5247,89.5247,89.5055,89.5247,4700.0
2013-09-27 14:05:00,92.98,93.04,92.87,92.87,9800.0,89.5151,89.5729,89.4092,89.4092,9800.0
2013-09-27 14:10:00,92.87,92.9,92.87,92.9,3600.0,89.4092,89.4381,89.4092,89.4381,3600.0
2013-09-27 14:15:00,92.89,92.9,92.8,92.83,9500.0,89.4285,89.4381,89.3418,89.3707,9500.0
2013-09-27 14:20:00,92.82,92.84,92.8,92.83,6300.0,89.3611,89.3803,89.3418,89.3707,6300.0
2013-09-27 14:25:00,92.84,92.84,92.81,92.82,6500.0,89.3803,89.3803,89.3515,89.3611,6500.0
2013-09-27 14:30:00,92.82,92.82,92.8,92.8,3900.0,89.3611,89.3611,89.3418,89.3418,3900.0
2013-09-27 14:35:00,92.8,92.81,92.76,92.78,11200.0,89.3418,89.3515,89.3033,89.3226,11200.0
2013-09-27 14:40:00,92.78,92.8,92.77,92.78,7500.0,89.3226,89.3418,89.3129,89.3226,7500.0
2013-09-27 14:45:00,92.78,92.87,92.78,92.86,4600.0,89.3226,89.4092,89.3226,89.3996,4600.0
2013-09-27 14:50:00,92.86,92.88,92.85,92.86,6100.0,89.3996,89.4188,89.39,89.3996,6100.0
2013-09-27 14:55:00,92.88,92.92,92.83,92.84,11800.0,89.4188,89.4574,89.3707,89.3803,11800.0
2013-09-27 15:00:00,92.84,92.87,92.81,92.81,8400.0,89.3803,89.4092,89.3515,89.3515,8400.0
2013-09-27 15:05:00,92.8,92.85,92.77,92.83,12500.0,89.3418,89.39,89.3129,89.3707,12500.0
2013-09-27 15:10:00,92.83,92.86,92.81,92.84,12200.0,89.3707,89.3996,89.3515,89.3803,12200.0
2013-09-27 15:15:00,92.84,92.89,92.82,92.88,12500.0,89.3803,89.4285,89.3611,89.4188,12500.0
2013-09-27 15:20:00,92.88,92.89,92.83,92.88,9700.0,89.4188,89.4285,89.3707,89.4188,9700.0
2013-09-27 15:25:00,92.88,92.96,92.88,92.94,9700.0,89.4188,89.4959,89.4188,89.4766,9700.0
2013-09-27 15:30:00,92.95,92.95,92.92,92.95,9900.0,89.4862,89.4862,89.4574,89.4862,9900.0
2013-09-27 15:35:00,92.94,93.06,92.93,93.03,17800.0,89.4766,89.5921,89.467,89.5633,17800.0
2013-09-27 15:40:00,93.01,93.03,92.93,92.97,18500.0,89.544,89.5633,89.467,89.5055,18500.0
2013-09-27 15:45:00,92.98,93.03,92.93,92.99,27400.0,89.5151,89.5633,89.467,89.5247,27400.0
2013-09-27 15:50:00,92.99,93.08,92.97,93.04,30700.0,89.5247,89.6114,89.5055,89.5729,30700.0
2013-09-27 15:55:00,93.05,93.1,92.99,93.01,57700.0,89.5825,89.6306,89.5247,89.544,57700.0
2013-09-30 09:30:00,92.22,92.3,92.0,92.21,29100.0,88.7834,88.8605,88.5716,88.7738,29100.0
2013-09-30 09:35:00,92.21,92.39,92.1,92.35,6700.0,88.7738,88.9471,88.6679,88.9086,6700.0
2013-09-30 09:40:00,92.32,92.48,92.22,92.27,10000.0,88.8797,89.0338,88.7834,88.8316,10000.0
2013-09-30 09:45:00,92.25,92.29,92.1,92.2,6200.0,88.8123,88.8508,88.6679,88.7642,6200.0
2013-09-30 09:50:00,92.21,92.25,92.09,92.25,6000.0,88.7738,88.8123,88.6583,88.8123,6000.0
2013-09-30 09:55:00,92.2,92.35,92.15,92.35,5600.0,88.7642,88.9086,88.7161,88.9086,5600.0
2013-09-30 10:00:00,92.34,92.42,92.31,92.38,7200.0,88.899,88.976,88.8701,88.9375,7200.0
2013-09-30 10:05:00,92.38,92.42,92.27,92.33,7800.0,88.9375,88.976,88.8316,88.8893,7800.0
2013-09-30 10:10:00,92.33,92.33,92.11,92.15,28500.0,88.8893,88.8893,88.6775,88.7161,28500.0
2013-09-30 10:15:00,92.17,92.33,92.17,92.27,6600.0,88.7353,88.8893,88.7353,88.8316,6600.0
2013-09-30 10:20:00,92.29,92.32,92.2,92.22,9400.0,88.8508,88.8797,88.7642,88.7834,9400.0
2013-09-30 10:25:00,92.23,92.3,92.17,92.17,11500.0,88.7931,88.8605,88.7353,88.7353,11500.0
2013-09-30 10:30:00,92.19,92.23,92.15,92.16,12700.0,88.7546,88.7931,88.7161,88.7257,12700.0
2013-09-30 10:35:00,92.17,92.26,92.17,92.25,9700.0,88.7353,88.822,88.7353,88.8123,9700.0
2013-09-30 10:40:00,92.24,92.36,92.22,92.35,11200.0,88.8027,88.9182,88.7834,88.9086,11200.0
2013-09-30 10:45:00,92.35,92.44,92.34,92.42,16800.0,88.9086,88.9952,88.899,88.976,16800.0
2013-09-30 10:50:00,92.41,92.51,92.4,92.49,11100.0,88.9664,89.0626,88.9567,89.0434,11100.0
2013-09-30 10:55:00,92.47,92.53,92.47,92.51,9600.0,89.0241,89.0819,89.0241,89.0626,9600.0
2013-09-30 11:00:00,92.52,92.54,92.49,92.53,7700.0,89.0723,89.0915,89.0434,89.0819,7700.0
2013-09-30 11:05:00,92.53,92.6,92.53,92.57,9000.0,89.0819,89.1493,89.0819,89.1204,9000.0
2013-09-30 11:10:00,92.56,92.57,92.46,92.48,17900.0,89.1108,89.1204,89.0145,89.0338,17900.0
2013-09-30 11:15:00,92.49,92.49,92.43,92.45,6300.0,89.0434,89.0434,88.9856,89.0049,6300.0
2013-09-30 11:20:00,92.44,92.52,92.44,92.51,8700.0,88.9952,89.0723,88.9952,89.0626,8700.0
2013-09-30 11:25:00,92.5,92.52,92.42,92.42,7700.0,89.053,89.0723,88.976,88.976,7700.0
2013-09-30 11:30:00,92.43,92.54,92.43,92.49,7900.0,88.9856,89.0915,88.9856,89.0434,7900.0
2013-09-30 11:35:00,92.51,92.54,92.49,92.51,3800.0,89.0626,89.0915,89.0434,89.0626,3800.0
2013-09-30 11:40:00,92.52,92.56,92.46,92.46,7500.0,89.0723,89.1108,89.0145,89.0145,7500.0
2013-09-30 11:45:00,92.46,92.52,92.44,92.45,6000.0,89.0145,89.0723,88.9952,89.0049,6000.0
2013-09-30 11:50:00,92.45,92.46,92.43,92.44,3700.0,89.0049,89.0145,88.9856,88.9952,3700.0
2013-09-30 11:55:00,92.45,92.54,92.45,92.54,5200.0,89.0049,89.0915,89.0049,89.0915,5200.0
2013-09-30 12:00:00,92.55,92.56,92.43,92.44,9900.0,89.1011,89.1108,88.9856,88.9952,9900.0
2013-09-30 12:05:00,92.44,92.49,92.43,92.45,6300.0,88.9952,89.0434,88.9856,89.0049,6300.0
2013-09-30 12:10:00,92.45,92.55,92.45,92.55,29900.0,89.0049,89.1011,89.0049,89.1011,29900.0
2013-09-30 12:15:00,92.51,92.57,92.45,92.48,5200.0,89.0626,89.1204,89.0049,89.0338,5200.0
2013-09-30 12:20:00,92.48,92.48,92.34,92.34,4300.0,89.0338,89.0338,88.899,88.899,4300.0
2013-09-30 12:25:00,92.34,92.39,92.34,92.36,3800.0,88.899,88.9471,88.899,88.9182,3800.0
2013-09-30 12:30:00,92.36,92.41,92.36,92.36,6500.0,88.9182,88.9664,88.9182,88.9182,6500.0
2013-09-30 12:35:00,92.35,92.41,92.34,92.41,6200.0,88.9086,88.9664,88.899,88.9664,6200.0
2013-09-30 12:40:00,92.4,92.53,92.4,92.49,6400.0,88.9567,89.0819,88.9567,89.0434,6400.0
2013-09-30 12:45:00,92.49,92.54,92.48,92.48,4500.0,89.0434,89.0915,89.0338,89.0338,4500.0
2013-09-30 12:50:00,92.48,92.48,92.43,92.43,7500.0,89.0338,89.0338,88.9856,88.9856,7500.0
2013-09-30 12:55:00,92.43,92.43,92.41,92.41,5300.0,88.9856,88.9856,88.9664,88.9664,5300.0
2013-09-30 13:00:00,92.43,92.49,92.43,92.47,5200.0,88.9856,89.0434,88.9856,89.0241,5200.0
2013-09-30 13:05:00,92.44,92.49,92.44,92.48,4800.0,88.9952,89.0434,88.9952,89.0338,4800.0
2013-09-30 13:10:00,92.49,92.5,92.46,92.46,3700.0,89.0434,89.053,89.0145,89.0145,3700.0
2013-09-30 13:15:00,92.45,92.67,92.43,92.64,11600.0,89.0049,89.2167,88.9856,89.1878,11600.0
2013-09-30 13:20:00,92.63,92.63,92.53,92.53,8100.0,89.1782,89.1782,89.0819,89.0819,8100.0
2013-09-30 13:25:00,92.54,92.58,92.51,92.55,5400.0,89.0915,89.13,89.0626,89.1011,5400.0
2013-09-30 13:30:00,92.56,92.63,92.56,92.6,3900.0,89.1108,89.1782,89.1108,89.1493,3900.0
2013-09-30 13:35:00,92.6,92.65,92.49,92.49,9200.0,89.1493,89.1974,89.0434,89.0434,9200.0
2013-09-30 13:40:00,92.51,92.58,92.49,92.56,7400.0,89.0626,89.13,89.0434,89.1108,7400.0
2013-09-30 13:45:00,92.57,92.63,92.57,92.6,3800.0,89.1204,89.1782,89.1204,89.1493,3800.0
2013-09-30 13:50:00,92.6,92.63,92.49,92.49,5900.0,89.1493,89.1782,89.0434,89.0434,5900.0
2013-09-30 13:55:00,92.5,92.5,92.34,92.38,12000.0,89.053,89.053,88.899,88.9375,12000.0
2013-09-30 14:00:00,92.4,92.43,92.36,92.41,11800.0,88.9567,88.9856,88.9182,88.9664,11800.0
2013-09-30 14:05:00,92.4,92.47,92.36,92.47,6200.0,88.9567,89.0241,88.9182,89.0241,6200.0
2013-09-30 14:10:00,92.51,92.51,92.43,92.44,7600.0,89.0626,89.0626,88.9856,88.9952,7600.0
2013-09-30 14:15:00,92.44,92.44,92.38,92.39,7000.0,88.9952,88.9952,88.9375,88.9471,7000.0
2013-09-30 14:20:00,92.38,92.38,92.33,92.35,6200.0,88.9375,88.9375,88.8893,88.9086,6200.0
2013-09-30 14:25:00,92.35,92.42,92.35,92.38,10400.0,88.9086,88.976,88.9086,88.9375,10400.0
2013-09-30 14:30:00,92.39,92.52,92.39,92.51,7800.0,88.9471,89.0723,88.9471,89.0626,7800.0
2013-09-30 14:35:00,92.51,92.52,92.43,92.44,7400.0,89.0626,89.0723,88.9856,88.9952,7400.0
2013-09-30 14:40:00,92.45,92.46,92.28,92.31,11000.0,89.0049,89.0145,88.8412,88.8701,11000.0
2013-09-30 14:45:00,92.31,92.46,92.31,92.46,6600.0,88.8701,89.0145,88.8701,89.0145,6600.0
2013-09-30 14:50:00,92.44,92.44,92.37,92.38,8500.0,88.9952,88.9952,88.9279,88.9375,8500.0
2013-09-30 14:55:00,92.39,92.39,92.28,92.29,7800.0,88.9471,88.9471,88.8412,88.8508,7800.0
2013-09-30 15:00:00,92.3,92.3,92.2,92.2,12000.0,88.8605,88.8605,88.7642,88.7642,12000.0
2013-09-30 15:05:00,92.2,92.29,92.2,92.26,8900.0,88.7642,88.8508,88.7642,88.822,8900.0
2013-09-30 15:10:00,92.25,92.25,92.1,92.1,12300.0,88.8123,88.8123,88.6679,88.6679,12300.0
2013-09-30 15:15:00,92.09,92.14,92.03,92.09,15300.0,88.6583,88.7064,88.6005,88.6583,15300.0
2013-09-30 15:20:00,92.1,92.28,92.06,92.24,26500.0,88.6679,88.8412,88.6294,88.8027,26500.0
2013-09-30 15:25:00,92.23,92.29,92.22,92.23,14900.0,88.7931,88.8508,88.7834,88.7931,14900.0
2013-09-30 15:30:00,92.25,92.25,92.09,92.12,22600.0,88.8123,88.8123,88.6583,88.6872,22600.0
2013-09-30 15:35:00,92.12,92.23,92.09,92.18,34100.0,88.6872,88.7931,88.6583,88.7449,34100.0
2013-09-30 15:40:00,92.17,92.17,92.11,92.13,18500.0,88.7353,88.7353,88.6775,88.6968,18500.0
2013-09-30 15:45:00,92.13,92.24,92.04,92.04,37100.0,88.6968,88.8027,88.6101,88.6101,37100.0
2013-09-30 15:50:00,92.04,92.11,92.01,92.07,43500.0,88.6101,88.6775,88.5813,88.639,43500.0
2013-09-30 15:55:00,92.06,92.24,92.0,92.18,132700.0,88.6294,88.8027,88.5716,88.7449,132700.0
2013-10-01 09:30:00,92.21,92.5,92.03,92.44,31800.0,88.7738,89.053,88.6005,88.9952,31800.0
2013-10-01 09:35:00,92.45,92.93,92.41,92.91,20600.0,89.0049,89.467,88.9664,89.4477,20600.0
2013-10-01 09:40:00,92.87,93.0,92.85,92.92,12100.0,89.4092,89.5344,89.39,89.4574,12100.0
2013-10-01 09:45:00,92.93,93.03,92.89,92.94,14000.0,89.467,89.5633,89.4285,89.4766,14000.0
2013-10-01 09:50:00,92.94,92.97,92.86,92.86,16600.0,89.4766,89.5055,89.3996,89.3996,16600.0
2013-10-01 09:55:00,92.86,92.87,92.65,92.78,10900.0,89.3996,89.4092,89.1974,89.3226,10900.0
2013-10-01 10:00:00,92.78,93.0,92.72,93.0,10700.0,89.3226,89.5344,89.2648,89.5344,10700.0
2013-10-01 10:05:00,93.0,93.04,92.95,92.97,10700.0,89.5344,89.5729,89.4862,89.5055,10700.0
2013-10-01 10:10:00,92.96,92.98,92.77,92.82,8100.0,89.4959,89.5151,89.3129,89.3611,8100.0
2013-10-01 10:15:00,92.82,93.01,92.8,92.99,6500.0,89.3611,89.544,89.3418,89.5247,6500.0
2013-10-01 10:20:00,93.02,93.21,93.02,93.11,10600.0,89.5536,89.7366,89.5536,89.6403,10600.0
2013-10-01 10:25:00,93.12,93.14,92.99,93.02,6200.0,89.6499,89.6692,89.5247,89.5536,6200.0
2013-10-01 10:30:00,93.04,93.22,93.03,93.22,5200.0,89.5729,89.7462,89.5633,89.7462,5200.0
2013-10-01 10:35:00,93.24,93.25,93.18,93.22,7600.0,89.7654,89.7751,89.7077,89.7462,7600.0
2013-10-01 10:40:00,93.22,93.29,93.2,93.27,12100.0,89.7462,89.8136,89.7269,89.7943,12100.0
2013-10-01 10:45:00,93.28,93.28,93.06,93.07,10800.0,89.8039,89.8039,89.5921,89.6018,10800.0
2013-10-01 10:50:00,93.04,93.08,93.02,93.08,22600.0,89.5729,89.6114,89.5536,89.6114,22600.0
2013-10-01 10:55:00,93.11,93.22,93.09,93.12,9500.0,89.6403,89.7462,89.621,89.6499,9500.0
2013-10-01 11:00:00,93.13,93.17,93.1,93.13,22400.0,89.6595,89.698,89.6306,89.6595,22400.0
2013-10-01 11:05:00,93.13,93.21,93.13,93.16,17600.0,89.6595,89.7366,89.6595,89.6884,17600.0
2013-10-01 11:10:00,93.18,93.21,93.15,93.2,5400.0,89.7077,89.7366,89.6788,89.7269,5400.0
2013-10-01 11:15:00,93.19,93.19,93.12,93.15,6000.0,89.7173,89.7173,89.6499,89.6788,6000.0
2013-10-01 11:20:00,93.14,93.14,93.04,93.08,9800.0,89.6692,89.6692,89.5729,89.6114,9800.0
2013-10-01 11:25:00,93.06,93.09,92.92,92.93,14900.0,89.5921,89.621,89.4574,89.467,14900.0
2013-10-01 11:30:00,92.95,93.06,92.95,93.06,11000.0,89.4862,89.5921,89.4862,89.5921,11000.0
2013-10-01 11:35:00,93.05,93.12,93.04,93.12,7400.0,89.5825,89.6499,89.5729,89.6499,7400.0
2013-10-01 11:40:00,93.12,93.2,93.11,93.14,10300.0,89.6499,89.7269,89.6403,89.6692,10300.0
2013-10-01 11:45:00,93.14,93.14,93.07,93.08,5400.0,89.6692,89.6692,89.6018,89.6114,5400.0
2013-10-01 11:50:00,93.08,93.11,93.05,93.05,6400.0,89.6114,89.6403,89.5825,89.5825,6400.0
2013-10-01 11:55:00,93.05,93.05,92.92,92.93,10500.0,89.5825,89.5825,89.4574,89.467,10500.0
2013-10-01 12:00:00,92.93,93.0,92.93,93.0,3200.0,89.467,89.5344,89.467,89.5344,3200.0
2013-10-01 12:05:00,93.0,93.04,92.98,93.03,5200.0,89.5344,89.5729,89.5151,89.5633,5200.0
2013-10-01 12:10:00,93.05,93.06,92.94,92.94,10900.0,89.5825,89.5921,89.4766,89.4766,10900.0
2013-10-01 12:15:00,92.92,92.92,92.84,92.87,7700.0,89.4574,89.4574,89.3803,89.4092,7700.0
2013-10-01 12:20:00,92.89,92.93,92.83,92.83,28600.0,89.4285,89.467,89.3707,89.3707,28600.0
2013-10-01 12:25:00,92.83,92.93,92.73,92.85,27300.0,89.3707,89.467,89.2744,89.39,27300.0
2013-10-01 12:30:00,92.85,92.87,92.77,92.79,9000.0,89.39,89.4092,89.3129,89.3322,9000.0
2013-10-01 12:35:00,92.79,92.79,92.6,92.64,8000.0,89.3322,89.3322,89.1493,89.1878,8000.0
2013-10-01 12:40:00,92.65,92.69,92.64,92.66,5900.0,89.1974,89.2359,89.1878,89.207,5900.0
2013-10-01 12:45:00,92.68,92.75,92.64,92.69,14900.0,89.2263,89.2937,89.1878,89.2359,14900.0
2013-10-01 12:50:00,92.7,92.71,92.6,92.64,5200.0,89.2456,89.2552,89.1493,89.1878,5200.0
2013-10-01 12:55:00,92.63,92.67,92.59,92.64,13200.0,89.1782,89.2167,89.1397,89.1878,13200.0
2013-10-01 13:00:00,92.64,92.68,92.61,92.67,7000.0,89.1878,89.2263,89.1589,89.2167,7000.0
2013-10-01 13:05:00,92.68,92.8,92.67,92.75,4700.0,89.2263,89.3418,89.2167,89.2937,4700.0
2013-10-01 13:10:00,92.78,92.83,92.75,92.8,10300.0,89.3226,89.3707,89.2937,89.3418,10300.0
2013-10-01 13:15:00,92.8,92.86,92.8,92.86,2800.0,89.3418,89.3996,89.3418,89.3996,2800.0
2013-10-01 13:20:00,92.86,92.86,92.77,92.77,6200.0,89.3996,89.3996,89.3129,89.3129,6200.0
2013-10-01 13:25:00,92.77,92.83,92.75,92.81,3500.0,89.3129,89.3707,89.2937,89.3515,3500.0
2013-10-01 13:30:00,92.82,92.87,92.74,92.74,5500.0,89.3611,89.4092,89.2841,89.2841,5500.0
2013-10-01 13:35:00,92.7,92.71,92.65,92.71,6100.0,89.2456,89.2552,89.1974,89.2552,6100.0
2013-10-01 13:40:00,92.69,92.73,92.66,92.68,13300.0,89.2359,89.2744,89.207,89.2263,13300.0
2013-10-01 13:45:00,92.67,92.73,92.66,92.68,7500.0,89.2167,89.2744,89.207,89.2263,7500.0
2013-10-01 13:50:00,92.69,92.77,92.69,92.69,5200.0,89.2359,89.3129,89.2359,89.2359,5200.0
2013-10-01 13:55:00,92.7,92.78,92.7,92.75,8800.0,89.2456,89.3226,89.2456,89.2937,8800.0
2013-10-01 14:00:00,92.76,92.77,92.68,92.75,21000.0,89.3033,89.3129,89.2263,89.2937,21000.0
2013-10-01 14:05:00,92.75,92.77,92.69,92.69,15900.0,89.2937,89.3129,89.2359,89.2359,15900.0
2013-10-01 14:10:00,92.7,92.73,92.69,92.71,8700.0,89.2456,89.2744,89.2359,89.2552,8700.0
2013-10-01 14:15:00,92.7,92.71,92.66,92.66,5600.0,89.2456,89.2552,89.207,89.207,5600.0
2013-10-01 14:20:00,92.66,92.71,92.64,92.7,6000.0,89.207,89.2552,89.1878,89.2456,6000.0
2013-10-01 14:25:00,92.67,92.68,92.59,92.64,15800.0,89.2167,89.2263,89.1397,89.1878,15800.0
2013-10-01 14:30:00,92.65,92.68,92.61,92.67,12500.0,89.1974,89.2263,89.1589,89.2167,12500.0
2013-10-01 14:35:00,92.66,92.68,92.59,92.66,7200.0,89.207,89.2263,89.1397,89.207,7200.0
2013-10-01 14:40:00,92.66,92.68,92.59,92.6,7100.0,89.207,89.2263,89.1397,89.1493,7100.0
2013-10-01 14:45:00,92.58,92.64,92.54,92.61,8300.0,89.13,89.1878,89.0915,89.1589,8300.0
2013-10-01 14:50:00,92.6,92.68,92.59,92.65,9100.0,89.1493,89.2263,89.1397,89.1974,9100.0
2013-10-01 14:55:00,92.65,92.66,92.58,92.58,9200.0,89.1974,89.207,89.13,89.13,9200.0
2013-10-01 15:00:00,92.59,92.65,92.55,92.64,8800.0,89.1397,89.1974,89.1011,89.1878,8800.0
2013-10-01 15:05:00,92.62,92.63,92.47,92.53,15600.0,89.1685,89.1782,89.0241,89.0819,15600.0
2013-10-01 15:10:00,92.53,92.54,92.47,92.48,8400.0,89.0819,89.0915,89.0241,89.0338,8400.0
2013-10-01 15:15:00,92.5,92.54,92.46,92.52,7100.0,89.053,89.0915,89.0145,89.0723,7100.0
2013-10-01 15:20:00,92.53,92.54,92.47,92.49,11800.0,89.0819,89.0915,89.0241,89.0434,11800.0
2013-10-01 15:25:00,92.5,92.54,92.44,92.47,14200.0,89.053,89.0915,88.9952,89.0241,14200.0
2013-10-01 15:30:00,92.46,92.55,92.46,92.48,15700.0,89.0145,89.1011,89.0145,89.0338,15700.0
2013-10-01 15:35:00,92.48,92.57,92.48,92.55,26900.0,89.0338,89.1204,89.0338,89.1011,26900.0
2013-10-01 15:40:00,92.55,92.58,92.52,92.56,18600.0,89.1011,89.13,89.0723,89.1108,18600.0
2013-10-01 15:45:00,92.55,92.63,92.53,92.61,26200.0,89.1011,89.1782,89.0819,89.1589,26200.0
2013-10-01 15:50:00,92.61,92.65,92.53,92.57,30300.0,89.1589,89.1974,89.0819,89.1204,30300.0
2013-10-01 15:55:00,92.57,92.86,92.56,92.85,66500.0,89.1204,89.3996,89.1108,89.39,66500.0
2013-10-02 09:30:00,92.09,92.1,91.8,91.8,41400.0,88.6583,88.6679,88.3791,88.3791,41400.0
2013-10-02 09:35:00,91.82,92.12,91.81,91.84,10000.0,88.3983,88.6872,88.3887,88.4176,10000.0
2013-10-02 09:40:00,91.83,92.03,91.79,91.84,12000.0,88.408,88.6005,88.3695,88.4176,12000.0
2013-10-02 09:45:00,91.88,91.92,91.77,91.86,8000.0,88.4561,88.4946,88.3502,88.4369,8000.0
2013-10-02 09:50:00,91.86,91.86,91.62,91.63,21700.0,88.4369,88.4369,88.2058,88.2154,21700.0
2013-10-02 09:55:00,91.65,91.65,91.51,91.58,10000.0,88.2347,88.2347,88.0999,88.1673,10000.0
2013-10-02 10:00:00,91.57,91.66,91.55,91.64,28500.0,88.1577,88.2443,88.1384,88.2251,28500.0
2013-10-02 10:05:00,91.64,91.67,91.51,91.57,38100.0,88.2251,88.2539,88.0999,88.1577,38100.0
2013-10-02 10:10:00,91.57,91.68,91.55,91.68,17200.0,88.1577,88.2636,88.1384,88.2636,17200.0
2013-10-02 10:15:00,91.68,91.71,91.61,91.69,10700.0,88.2636,88.2924,88.1962,88.2732,10700.0
2013-10-02 10:20:00,91.69,91.78,91.64,91.75,19000.0,88.2732,88.3598,88.2251,88.331,19000.0
2013-10-02 10:25:00,91.73,91.75,91.63,91.63,16300.0,88.3117,88.331,88.2154,88.2154,16300.0
2013-10-02 10:30:00,91.64,91.72,91.58,91.71,15500.0,88.2251,88.3021,88.1673,88.2924,15500.0
2013-10-02 10:35:00,91.71,91.72,91.67,91.72,10900.0,88.2924,88.3021,88.2539,88.3021,10900.0
2013-10-02 10:40:00,91.71,91.71,91.6,91.63,10400.0,88.2924,88.2924,88.1865,88.2154,10400.0
2013-10-02 10:45:00,91.65,91.67,91.62,91.63,64000.0,88.2347,88.2539,88.2058,88.2154,64000.0
2013-10-02 10:50:00,91.64,91.66,91.63,91.66,9500.0,88.2251,88.2443,88.2154,88.2443,9500.0
2013-10-02 10:55:00,91.67,91.8,91.67,91.78,14000.0,88.2539,88.3791,88.2539,88.3598,14000.0
2013-10-02 11:00:00,91.78,91.78,91.69,91.71,7200.0,88.3598,88.3598,88.2732,88.2924,7200.0
2013-10-02 11:05:00,91.71,91.72,91.65,91.66,21100.0,88.2924,88.3021,88.2347,88.2443,21100.0
2013-10-02 11:10:00,91.65,91.75,91.62,91.72,15200.0,88.2347,88.331,88.2058,88.3021,15200.0
2013-10-02 11:15:00,91.72,91.75,91.7,91.72,18500.0,88.3021,88.331,88.2828,88.3021,18500.0
2013-10-02 11:20:00,91.71,91.75,91.7,91.75,8600.0,88.2924,88.331,88.2828,88.331,8600.0
2013-10-02 11:25:00,91.75,91.79,91.72,91.72,15000.0,88.331,88.3695,88.3021,88.3021,15000.0
2013-10-02 11:30:00,91.72,91.81,91.72,91.75,18100.0,88.3021,88.3887,88.3021,88.331,18100.0
2013-10-02 11:35:00,91.75,91.75,91.7,91.72,14500.0,88.331,88.331,88.2828,88.3021,14500.0
2013-10-02 11:40:00,91.72,91.75,91.7,91.71,35200.0,88.3021,88.331,88.2828,88.2924,35200.0
2013-10-02 11:45:00,91.71,91.8,91.7,91.75,16300.0,88.2924,88.3791,88.2828,88.331,16300.0
2013-10-02 11:50:00,91.75,91.85,91.73,91.84,12700.0,88.331,88.4272,88.3117,88.4176,12700.0
2013-10-02 11:55:00,91.84,91.85,91.76,91.76,7400.0,88.4176,88.4272,88.3406,88.3406,7400.0
2013-10-02 12:00:00,91.78,91.85,91.77,91.84,11700.0,88.3598,88.4272,88.3502,88.4176,11700.0
2013-10-02 12:05:00,91.84,91.84,91.81,91.83,10300.0,88.4176,88.4176,88.3887,88.408,10300.0
2013-10-02 12:10:00,91.81,91.83,91.79,91.83,11100.0,88.3887,88.408,88.3695,88.408,11100.0
2013-10-02 12:15:00,91.83,91.89,91.83,91.83,9700.0,88.408,88.4657,88.408,88.408,9700.0
2013-10-02 12:20:00,91.83,91.84,91.74,91.76,10600.0,88.408,88.4176,88.3213,88.3406,10600.0
2013-10-02 12:25:00,91.77,91.78,91.75,91.77,5400.0,88.3502,88.3598,88.331,88.3502,5400.0
2013-10-02 12:30:00,91.78,91.97,91.78,91.94,14300.0,88.3598,88.5428,88.3598,88.5139,14300.0
2013-10-02 12:35:00,91.94,91.94,91.87,91.88,7000.0,88.5139,88.5139,88.4465,88.4561,7000.0
2013-10-02 12:40:00,91.88,92.0,91.85,92.0,10200.0,88.4561,88.5716,88.4272,88.5716,10200.0
2013-10-02 12:45:00,91.99,91.99,91.89,91.9,10600.0,88.562,88.562,88.4657,88.4754,10600.0
2013-10-02 12:50:00,91.91,91.94,91.88,91.93,22200.0,88.485,88.5139,88.4561,88.5042,22200.0
2013-10-02 12:55:00,91.94,92.05,91.93,92.05,14000.0,88.5139,88.6198,88.5042,88.6198,14000.0
2013-10-02 13:00:00,92.06,92.1,92.01,92.03,32100.0,88.6294,88.6679,88.5813,88.6005,32100.0
2013-10-02 13:05:00,92.03,92.03,92.01,92.03,8500.0,88.6005,88.6005,88.5813,88.6005,8500.0
2013-10-02 13:10:00,92.03,92.04,91.96,91.97,8400.0,88.6005,88.6101,88.5331,88.5428,8400.0
2013-10-02 13:15:00,91.97,91.98,91.93,91.93,8400.0,88.5428,88.5524,88.5042,88.5042,8400.0
2013-10-02 13:20:00,91.93,92.0,91.9,91.98,13700.0,88.5042,88.5716,88.4754,88.5524,13700.0
2013-10-02 13:25:00,91.99,92.06,91.96,92.0,18000.0,88.562,88.6294,88.5331,88.5716,18000.0
2013-10-02 13:30:00,92.02,92.02,91.95,91.97,12400.0,88.5909,88.5909,88.5235,88.5428,12400.0
2013-10-02 13:35:00,91.98,92.08,91.97,92.08,8700.0,88.5524,88.6487,88.5428,88.6487,8700.0
2013-10-02 13:40:00,92.07,92.09,92.0,92.0,9700.0,88.639,88.6583,88.5716,88.5716,9700.0
2013-10-02 13:45:00,92.01,92.15,92.0,92.14,8500.0,88.5813,88.7161,88.5716,88.7064,8500.0
2013-10-02 13:50:00,92.15,92.17,92.12,92.15,13000.0,88.7161,88.7353,88.6872,88.7161,13000.0
2013-10-02 13:55:00,92.15,92.16,92.01,92.03,13000.0,88.7161,88.7257,88.5813,88.6005,13000.0
2013-10-02 14:00:00,92.04,92.06,92.01,92.04,13300.0,88.6101,88.6294,88.5813,88.6101,13300.0
2013-10-02 14:05:00,92.04,92.07,92.02,92.04,8900.0,88.6101,88.639,88.5909,88.6101,8900.0
2013-10-02 14:10:00,92.03,92.05,91.94,91.97,14600.0,88.6005,88.6198,88.5139,88.5428,14600.0
2013-10-02 14:15:00,91.97,92.1,91.97,92.08,7800.0,88.5428,88.6679,88.5428,88.6487,7800.0
2013-10-02 14:20:00,92.1,92.12,92.09,92.11,11800.0,88.6679,88.6872,88.6583,88.6775,11800.0
2013-10-02 14:25:00,92.12,92.13,92.11,92.12,4700.0,88.6872,88.6968,88.6775,88.6872,4700.0
2013-10-02 14:30:00,92.11,92.17,92.1,92.17,17100.0,88.6775,88.7353,88.6679,88.7353,17100.0
2013-10-02 14:35:00,92.17,92.2,92.17,92.18,9900.0,88.7353,88.7642,88.7353,88.7449,9900.0
2013-10-02 14:40:00,92.17,92.2,92.13,92.14,16200.0,88.7353,88.7642,88.6968,88.7064,16200.0
2013-10-02 14:45:00,92.14,92.23,92.14,92.22,6700.0,88.7064,88.7931,88.7064,88.7834,6700.0
2013-10-02 14:50:00,92.2,92.22,92.15,92.16,25900.0,88.7642,88.7834,88.7161,88.7257,25900.0
2013-10-02 14:55:00,92.15,92.19,92.11,92.16,15400.0,88.7161,88.7546,88.6775,88.7257,15400.0
2013-10-02 15:00:00,92.16,92.2,92.12,92.12,18000.0,88.7257,88.7642,88.6872,88.6872,18000.0
2013-10-02 15:05:00,92.13,92.17,92.13,92.14,8800.0,88.6968,88.7353,88.6968,88.7064,8800.0
2013-10-02 15:10:00,92.14,92.21,92.14,92.2,8900.0,88.7064,88.7738,88.7064,88.7642,8900.0
2013-10-02 15:15:00,92.19,92.19,92.13,92.13,11700.0,88.7546,88.7546,88.6968,88.6968,11700.0
2013-10-02 15:20:00,92.13,92.14,92.09,92.13,15500.0,88.6968,88.7064,88.6583,88.6968,15500.0
2013-10-02 15:25:00,92.13,92.15,92.12,92.15,18200.0,88.6968,88.7161,88.6872,88.7161,18200.0
2013-10-02 15:30:00,92.15,92.29,92.15,92.28,14100.0,88.7161,88.8508,88.7161,88.8412,14100.0
2013-10-02 15:35:00,92.29,92.29,92.21,92.23,17200.0,88.8508,88.8508,88.7738,88.7931,17200.0
2013-10-02 15:40:00,92.24,92.33,92.23,92.32,10100.0,88.8027,88.8893,88.7931,88.8797,10100.0
2013-10-02 15:45:00,92.32,92.32,92.17,92.19,35600.0,88.8797,88.8797,88.7353,88.7546,35600.0
2013-10-02 15:50:00,92.2,92.3,92.2,92.24,24100.0,88.7642,88.8605,88.7642,88.8027,24100.0
2013-10-02 15:55:00,92.21,92.51,92.21,92.47,85900.0,88.7738,89.0626,88.7738,89.0241,85900.0
2013-10-03 09:30:00,92.23,92.26,92.0,92.05,40600.0,88.7931,88.822,88.5716,88.6198,40600.0
2013-10-03 09:35:00,92.07,92.07,91.77,91.79,22900.0,88.639,88.639,88.3502,88.3695,22900.0
2013-10-03 09:40:00,91.77,92.02,91.69,91.92,7600.0,88.3502,88.5909,88.2732,88.4946,7600.0
2013-10-03 09:45:00,91.92,92.01,91.83,91.87,16200.0,88.4946,88.5813,88.408,88.4465,16200.0
2013-10-03 09:50:00,91.86,91.86,91.49,91.5,43900.0,88.4369,88.4369,88.0806,88.0903,43900.0
2013-10-03 09:55:00,91.5,91.56,91.42,91.45,17100.0,88.0903,88.148,88.0133,88.0421,17100.0
2013-10-03 10:00:00,91.43,91.43,91.24,91.26,27300.0,88.0229,88.0229,87.84,87.8592,27300.0
2013-10-03 10:05:00,91.26,91.35,91.16,91.3,18900.0,87.8592,87.9459,87.7629,87.8977,18900.0
2013-10-03 10:10:00,91.29,91.41,91.28,91.3,16100.0,87.8881,88.0036,87.8785,87.8977,16100.0
2013-10-03 10:15:00,91.34,91.38,91.29,91.3,26000.0,87.9362,87.9747,87.8881,87.8977,26000.0
2013-10-03 10:20:00,91.32,91.4,91.13,91.14,13600.0,87.917,87.994,87.7341,87.7437,13600.0
2013-10-03 10:25:00,91.13,91.25,91.12,91.24,11100.0,87.7341,87.8496,87.7244,87.84,11100.0
2013-10-03 10:30:00,91.31,91.33,91.16,91.23,11700.0,87.9074,87.9266,87.7629,87.8303,11700.0
2013-10-03 10:35:00,91.26,91.37,91.24,91.33,14500.0,87.8592,87.9651,87.84,87.9266,14500.0
2013-10-03 10:40:00,91.33,91.33,91.25,91.26,11300.0,87.9266,87.9266,87.8496,87.8592,11300.0
2013-10-03 10:45:00,91.26,91.27,91.12,91.21,13900.0,87.8592,87.8688,87.7244,87.8111,13900.0
2013-10-03 10:50:00,91.21,91.26,91.17,91.23,5900.0,87.8111,87.8592,87.7726,87.8303,5900.0
2013-10-03 10:55:00,91.25,91.43,91.25,91.37,8800.0,87.8496,88.0229,87.8496,87.9651,8800.0
2013-10-03 11:00:00,91.37,91.4,91.32,91.36,12800.0,87.9651,87.994,87.917,87.9555,12800.0
2013-10-03 11:05:00,91.34,91.45,91.34,91.43,5900.0,87.9362,88.0421,87.9362,88.0229,5900.0
2013-10-03 11:10:00,91.45,91.51,91.42,91.42,10600.0,88.0421,88.0999,88.0133,88.0133,10600.0
2013-10-03 11:15:00,91.43,91.45,91.37,91.37,10300.0,88.0229,88.0421,87.9651,87.9651,10300.0
2013-10-03 11:20:00,91.37,91.53,91.37,91.47,9200.0,87.9651,88.1192,87.9651,88.0614,9200.0
2013-10-03 11:25:00,91.46,91.52,91.3,91.3,19600.0,88.0518,88.1095,87.8977,87.8977,19600.0
2013-10-03 11:30:00,91.28,91.41,91.24,91.34,6500.0,87.8785,88.0036,87.84,87.9362,6500.0
2013-10-03 11:35:00,91.32,91.32,91.15,91.28,9700.0,87.917,87.917,87.7533,87.8785,9700.0
2013-10-03 11:40:00,91.25,91.25,91.06,91.06,10400.0,87.8496,87.8496,87.6667,87.6667,10400.0
2013-10-03 11:45:00,91.07,91.09,90.93,90.96,17000.0,87.6763,87.6956,87.5415,87.5704,17000.0
2013-10-03 11:50:00,91.0,91.06,90.97,90.98,16500.0,87.6089,87.6667,87.58,87.5897,16500.0
2013-10-03 11:55:00,90.97,91.01,90.74,90.81,29000.0,87.58,87.6185,87.3586,87.426,29000.0
2013-10-03 12:00:00,90.83,90.83,90.68,90.7,14300.0,87.4452,87.4452,87.3008,87.3201,14300.0
2013-10-03 12:05:00,90.7,90.75,90.64,90.74,19000.0,87.3201,87.3682,87.2623,87.3586,19000.0
2013-10-03 12:10:00,90.75,90.78,90.72,90.73,15300.0,87.3682,87.3971,87.3393,87.349,15300.0
2013-10-03 12:15:00,90.74,90.77,90.73,90.74,10700.0,87.3586,87.3875,87.349,87.3586,10700.0
2013-10-03 12:20:00,90.72,90.75,90.64,90.65,10600.0,87.3393,87.3682,87.2623,87.2719,10600.0
2013-10-03 12:25:00,90.66,90.76,90.61,90.71,24600.0,87.2816,87.3778,87.2334,87.3297,24600.0
2013-10-03 12:30:00,90.71,90.88,90.7,90.88,12700.0,87.3297,87.4934,87.3201,87.4934,12700.0
2013-10-03 12:35:00,90.88,90.96,90.87,90.89,9500.0,87.4934,87.5704,87.4837,87.503,9500.0
2013-10-03 12:40:00,90.89,90.9,90.81,90.88,16000.0,87.503,87.5126,87.426,87.4934,16000.0
2013-10-03 12:45:00,90.91,91.18,90.91,91.16,11200.0,87.5223,87.7822,87.5223,87.7629,11200.0
2013-10-03 12:50:00,91.15,91.2,91.03,91.16,10300.0,87.7533,87.8015,87.6378,87.7629,10300.0
2013-10-03 12:55:00,91.17,91.25,91.16,91.24,9200.0,87.7726,87.8496,87.7629,87.84,9200.0
2013-10-03 13:00:00,91.23,91.23,91.1,91.18,14900.0,87.8303,87.8303,87.7052,87.7822,14900.0
2013-10-03 13:05:00,91.18,91.29,91.15,91.28,5100.0,87.7822,87.8881,87.7533,87.8785,5100.0
2013-10-03 13:10:00,91.28,91.28,91.19,91.24,6600.0,87.8785,87.8785,87.7918,87.84,6600.0
2013-10-03 13:15:00,91.21,91.23,91.16,91.23,5200.0,87.8111,87.8303,87.7629,87.8303,5200.0
2013-10-03 13:20:00,91.23,91.36,91.19,91.35,8000.0,87.8303,87.9555,87.7918,87.9459,8000.0
2013-10-03 13:25:00,91.35,91.53,91.35,91.52,5100.0,87.9459,88.1192,87.9459,88.1095,5100.0
2013-10-03 13:30:00,91.59,91.63,91.56,91.58,7700.0,88.1769,88.2154,88.148,88.1673,7700.0
2013-10-03 13:35:00,91.59,91.64,91.5,91.57,10400.0,88.1769,88.2251,88.0903,88.1577,10400.0
2013-10-03 13:40:00,91.58,91.68,91.58,91.63,5800.0,88.1673,88.2636,88.1673,88.2154,5800.0
2013-10-03 13:45:00,91.63,91.63,91.55,91.55,3300.0,88.2154,88.2154,88.1384,88.1384,3300.0
2013-10-03 13:50:00,91.56,91.59,91.55,91.55,8700.0,88.148,88.1769,88.1384,88.1384,8700.0
2013-10-03 13:55:00,91.55,91.76,91.55,91.71,10600.0,88.1384,88.3406,88.1384,88.2924,10600.0
2013-10-03 14:00:00,91.71,91.74,91.64,91.65,12000.0,88.2924,88.3213,88.2251,88.2347,12000.0
2013-10-03 14:05:00,91.66,91.66,91.56,91.6,12400.0,88.2443,88.2443,88.148,88.1865,12400.0
2013-10-03 14:10:00,91.61,91.66,91.59,91.66,6200.0,88.1962,88.2443,88.1769,88.2443,6200.0
2013-10-03 14:15:00,91.66,91.69,91.64,91.66,16300.0,88.2443,88.2732,88.2251,88.2443,16300.0
2013-10-03 14:20:00,91.65,91.65,91.42,91.46,38500.0,88.2347,88.2347,88.0133,88.0518,38500.0
2013-10-03 14:25:00,91.45,91.78,91.45,91.77,20000.0,88.0421,88.3598,88.0421,88.3502,20000.0
2013-10-03 14:30:00,91.77,91.77,91.53,91.54,15100.0,88.3502,88.3502,88.1192,88.1288,15100.0
2013-10-03 14:35:00,91.53,91.57,91.48,91.53,14200.0,88.1192,88.1577,88.071,88.1192,14200.0
2013-10-03 14:40:00,91.56,91.61,91.53,91.6,12500.0,88.148,88.1962,88.1192,88.1865,12500.0
2013-10-03 14:45:00,91.6,91.6,91.51,91.52,11500.0,88.1865,88.1865,88.0999,88.1095,11500.0
2013-10-03 14:50:00,91.54,91.62,91.52,91.62,15900.0,88.1288,88.2058,88.1095,88.2058,15900.0
2013-10-03 14:55:00,91.62,91.65,91.47,91.47,18500.0,88.2058,88.2347,88.0614,88.0614,18500.0
2013-10-03 15:00:00,91.47,91.51,91.42,91.51,19800.0,88.0614,88.0999,88.0133,88.0999,19800.0
2013-10-03 15:05:00,91.51,91.57,91.49,91.49,23600.0,88.0999,88.1577,88.0806,88.0806,23600.0
2013-10-03 15:10:00,91.49,91.49,91.44,91.47,17400.0,88.0806,88.0806,88.0325,88.0614,17400.0
2013-10-03 15:15:00,91.46,91.49,91.41,91.47,15800.0,88.0518,88.0806,88.0036,88.0614,15800.0
2013-10-03 15:20:00,91.47,91.54,91.42,91.47,29000.0,88.0614,88.1288,88.0133,88.0614,29000.0
2013-10-03 15:25:00,91.48,91.61,91.45,91.6,21700.0,88.071,88.1962,88.0421,88.1865,21700.0
2013-10-03 15:30:00,91.6,91.61,91.55,91.55,19700.0,88.1865,88.1962,88.1384,88.1384,19700.0
2013-10-03 15:35:00,91.52,91.64,91.51,91.62,19200.0,88.1095,88.2251,88.0999,88.2058,19200.0
2013-10-03 15:40:00,91.62,91.63,91.54,91.59,19800.0,88.2058,88.2154,88.1288,88.1769,19800.0
2013-10-03 15:45:00,91.59,91.6,91.44,91.45,40800.0,88.1769,88.1865,88.0325,88.0421,40800.0
2013-10-03 15:50:00,91.46,91.52,91.46,91.51,32400.0,88.0518,88.1095,88.0518,88.0999,32400.0
2013-10-03 15:55:00,91.51,91.52,91.29,91.34,63100.0,88.0999,88.1095,87.8881,87.9362,63100.0
2013-10-04 09:30:00,91.52,91.56,91.33,91.44,49400.0,88.1095,88.148,87.9266,88.0325,49400.0
2013-10-04 09:35:00,91.42,91.66,91.36,91.66,35000.0,88.0133,88.2443,87.9555,88.2443,35000.0
2013-10-04 09:40:00,91.66,91.76,91.58,91.75,40800.0,88.2443,88.3406,88.1673,88.331,40800.0
2013-10-04 09:45:00,91.7,92.26,91.7,92.26,15800.0,88.2828,88.822,88.2828,88.822,15800.0
2013-10-04 09:50:00,92.27,92.38,92.2,92.37,12100.0,88.8316,88.9375,88.7642,88.9279,12100.0
2013-10-04 09:55:00,92.4,92.45,92.31,92.37,15000.0,88.9567,89.0049,88.8701,88.9279,15000.0
2013-10-04 10:00:00,92.41,92.53,92.32,92.36,15500.0,88.9664,89.0819,88.8797,88.9182,15500.0
2013-10-04 10:05:00,92.37,92.44,92.35,92.44,13400.0,88.9279,88.9952,88.9086,88.9952,13400.0
2013-10-04 10:10:00,92.43,92.69,92.43,92.66,21400.0,88.9856,89.2359,88.9856,89.207,21400.0
2013-10-04 10:15:00,92.67,92.77,92.58,92.58,17900.0,89.2167,89.3129,89.13,89.13,17900.0
2013-10-04 10:20:00,92.55,92.55,92.47,92.51,10700.0,89.1011,89.1011,89.0241,89.0626,10700.0
2013-10-04 10:25:00,92.52,92.7,92.52,92.63,8600.0,89.0723,89.2456,89.0723,89.1782,8600.0
2013-10-04 10:30:00,92.63,92.77,92.62,92.68,12400.0,89.1782,89.3129,89.1685,89.2263,12400.0
2013-10-04 10:35:00,92.68,92.79,92.63,92.65,19200.0,89.2263,89.3322,89.1782,89.1974,19200.0
2013-10-04 10:40:00,92.68,92.75,92.67,92.75,9900.0,89.2263,89.2937,89.2167,89.2937,9900.0
2013-10-04 10:45:00,92.76,92.81,92.76,92.79,13200.0,89.3033,89.3515,89.3033,89.3322,13200.0
2013-10-04 10:50:00,92.79,92.88,92.74,92.82,21100.0,89.3322,89.4188,89.2841,89.3611,21100.0
2013-10-04 10:55:00,92.82,92.85,92.75,92.79,16600.0,89.3611,89.39,89.2937,89.3322,16600.0
2013-10-04 11:00:00,92.78,92.8,92.7,92.71,18600.0,89.3226,89.3418,89.2456,89.2552,18600.0
2013-10-04 11:05:00,92.7,92.73,92.52,92.55,25100.0,89.2456,89.2744,89.0723,89.1011,25100.0
2013-10-04 11:10:00,92.55,92.65,92.52,92.6,14300.0,89.1011,89.1974,89.0723,89.1493,14300.0
2013-10-04 11:15:00,92.59,92.66,92.56,92.65,9700.0,89.1397,89.207,89.1108,89.1974,9700.0
2013-10-04 11:20:00,92.66,92.75,92.66,92.75,8100.0,89.207,89.2937,89.207,89.2937,8100.0
2013-10-04 11:25:00,92.74,92.78,92.62,92.63,16400.0,89.2841,89.3226,89.1685,89.1782,16400.0
2013-10-04 11:30:00,92.64,92.66,92.62,92.65,14300.0,89.1878,89.207,89.1685,89.1974,14300.0
2013-10-04 11:35:00,92.65,92.67,92.59,92.66,7000.0,89.1974,89.2167,89.1397,89.207,7000.0
2013-10-04 11:40:00,92.66,92.72,92.58,92.67,40400.0,89.207,89.2648,89.13,89.2167,40400.0
2013-10-04 11:45:00,92.68,92.78,92.68,92.76,8900.0,89.2263,89.3226,89.2263,89.3033,8900.0
2013-10-04 11:50:00,92.8,92.82,92.76,92.77,9300.0,89.3418,89.3611,89.3033,89.3129,9300.0
2013-10-04 11:55:00,92.77,92.79,92.71,92.72,37600.0,89.3129,89.3322,89.2552,89.2648,37600.0
2013-10-04 12:00:00,92.74,92.74,92.62,92.62,8700.0,89.2841,89.2841,89.1685,89.1685,8700.0
2013-10-04 12:05:00,92.65,92.66,92.64,92.64,4000.0,89.1974,89.207,89.1878,89.1878,4000.0
2013-10-04 12:10:00,92.64,92.67,92.62,92.62,9100.0,89.1878,89.2167,89.1685,89.1685,9100.0
2013-10-04 12:15:00,92.64,92.71,92.64,92.7,15100.0,89.1878,89.2552,89.1878,89.2456,15100.0
2013-10-04 12:20:00,92.73,92.77,92.68,92.68,15400.0,89.2744,89.3129,89.2263,89.2263,15400.0
2013-10-04 12:25:00,92.7,92.77,92.69,92.7,22900.0,89.2456,89.3129,89.2359,89.2456,22900.0
2013-10-04 12:30:00,92.7,92.71,92.63,92.64,8800.0,89.2456,89.2552,89.1782,89.1878,8800.0
2013-10-04 12:35:00,92.65,92.66,92.59,92.66,9500.0,89.1974,89.207,89.1397,89.207,9500.0
2013-10-04 12:40:00,92.66,92.79,92.66,92.79,5500.0,89.207,89.3322,89.207,89.3322,5500.0
2013-10-04 12:45:00,92.78,92.81,92.74,92.81,14700.0,89.3226,89.3515,89.2841,89.3515,14700.0
2013-10-04 12:50:00,92.81,92.81,92.77,92.8,5700.0,89.3515,89.3515,89.3129,89.3418,5700.0
2013-10-04 12:55:00,92.8,92.8,92.76,92.76,5000.0,89.3418,89.3418,89.3033,89.3033,5000.0
2013-10-04 13:00:00,92.75,92.8,92.7,92.71,12100.0,89.2937,89.3418,89.2456,89.2552,12100.0
2013-10-04 13:05:00,92.69,92.71,92.64,92.66,12100.0,89.2359,89.2552,89.1878,89.207,12100.0
2013-10-04 13:10:00,92.66,92.66,92.6,92.62,13700.0,89.207,89.207,89.1493,89.1685,13700.0
2013-10-04 13:15:00,92.62,92.67,92.59,92.62,7900.0,89.1685,89.2167,89.1397,89.1685,7900.0
2013-10-04 13:20:00,92.61,92.63,92.59,92.59,5500.0,89.1589,89.1782,89.1397,89.1397,5500.0
2013-10-04 13:25:00,92.58,92.58,92.51,92.53,5900.0,89.13,89.13,89.0626,89.0819,5900.0
2013-10-04 13:30:00,92.54,92.63,92.54,92.63,6700.0,89.0915,89.1782,89.0915,89.1782,6700.0
2013-10-04 13:35:00,92.64,92.72,92.63,92.72,8400.0,89.1878,89.2648,89.1782,89.2648,8400.0
2013-10-04 13:40:00,92.72,92.72,92.69,92.7,8100.0,89.2648,89.2648,89.2359,89.2456,8100.0
2013-10-04 13:45:00,92.7,92.7,92.54,92.55,7300.0,89.2456,89.2456,89.0915,89.1011,7300.0
2013-10-04 13:50:00,92.54,92.56,92.51,92.53,4600.0,89.0915,89.1108,89.0626,89.0819,4600.0
2013-10-04 13:55:00,92.54,92.54,92.48,92.49,6500.0,89.0915,89.0915,89.0338,89.0434,6500.0
2013-10-04 14:00:00,92.49,92.53,92.48,92.52,7600.0,89.0434,89.0819,89.0338,89.0723,7600.0
2013-10-04 14:05:00,92.54,92.54,92.46,92.47,7300.0,89.0915,89.0915,89.0145,89.0241,7300.0
2013-10-04 14:10:00,92.48,92.59,92.48,92.53,15900.0,89.0338,89.1397,89.0338,89.0819,15900.0
2013-10-04 14:15:00,92.54,92.57,92.54,92.57,6600.0,89.0915,89.1204,89.0915,89.1204,6600.0
2013-10-04 14:20:00,92.57,92.57,92.5,92.52,8400.0,89.1204,89.1204,89.053,89.0723,8400.0
2013-10-04 14:25:00,92.53,92.6,92.52,92.59,6300.0,89.0819,89.1493,89.0723,89.1397,6300.0
2013-10-04 14:30:00,92.6,92.65,92.56,92.56,12600.0,89.1493,89.1974,89.1108,89.1108,12600.0
2013-10-04 14:35:00,92.56,92.61,92.56,92.6,5800.0,89.1108,89.1589,89.1108,89.1493,5800.0
2013-10-04 14:40:00,92.61,92.64,92.56,92.56,8200.0,89.1589,89.1878,89.1108,89.1108,8200.0
2013-10-04 14:45:00,92.56,92.62,92.55,92.62,8800.0,89.1108,89.1685,89.1011,89.1685,8800.0
2013-10-04 14:50:00,92.62,92.67,92.59,92.65,11900.0,89.1685,89.2167,89.1397,89.1974,11900.0
2013-10-04 14:55:00,92.65,92.66,92.61,92.61,11400.0,89.1974,89.207,89.1589,89.1589,11400.0
2013-10-04 15:00:00,92.63,92.67,92.6,92.61,16300.0,89.1782,89.2167,89.1493,89.1589,16300.0
2013-10-04 15:05:00,92.6,92.61,92.51,92.53,24700.0,89.1493,89.1589,89.0626,89.0819,24700.0
2013-10-04 15:10:00,92.53,92.57,92.51,92.51,18900.0,89.0819,89.1204,89.0626,89.0626,18900.0
2013-10-04 15:15:00,92.51,92.51,92.38,92.38,15400.0,89.0626,89.0626,88.9375,88.9375,15400.0
2013-10-04 15:20:00,92.38,92.38,92.3,92.31,20700.0,88.9375,88.9375,88.8605,88.8701,20700.0
2013-10-04 15:25:00,92.32,92.38,92.29,92.36,13600.0,88.8797,88.9375,88.8508,88.9182,13600.0
2013-10-04 15:30:00,92.36,92.38,92.3,92.32,9100.0,88.9182,88.9375,88.8605,88.8797,9100.0
2013-10-04 15:35:00,92.32,92.38,92.3,92.34,17200.0,88.8797,88.9375,88.8605,88.899,17200.0
2013-10-04 15:40:00,92.35,92.37,92.25,92.26,17100.0,88.9086,88.9279,88.8123,88.822,17100.0
2013-10-04 15:45:00,92.26,92.34,92.25,92.34,39800.0,88.822,88.899,88.8123,88.899,39800.0
2013-10-04 15:50:00,92.34,92.35,92.28,92.32,28000.0,88.899,88.9086,88.8412,88.8797,28000.0
2013-10-04 15:55:00,92.32,92.39,92.25,92.39,63400.0,88.8797,88.9471,88.8123,88.9471,63400.0
2013-10-07 09:30:00,91.96,92.08,91.51,91.69,46100.0,88.5331,88.6487,88.0999,88.2732,46100.0
2013-10-07 09:35:00,91.7,91.76,91.57,91.57,8900.0,88.2828,88.3406,88.1577,88.1577,8900.0
2013-10-07 09:40:00,91.55,91.75,91.52,91.75,12200.0,88.1384,88.331,88.1095,88.331,12200.0
2013-10-07 09:45:00,91.76,91.93,91.76,91.88,13100.0,88.3406,88.5042,88.3406,88.4561,13100.0
2013-10-07 09:50:00,91.9,92.02,91.87,91.9,8500.0,88.4754,88.5909,88.4465,88.4754,8500.0
2013-10-07 09:55:00,91.85,91.85,91.73,91.73,7400.0,88.4272,88.4272,88.3117,88.3117,7400.0
2013-10-07 10:00:00,91.73,91.79,91.72,91.76,16200.0,88.3117,88.3695,88.3021,88.3406,16200.0
2013-10-07 10:05:00,91.8,92.11,91.77,92.1,7600.0,88.3791,88.6775,88.3502,88.6679,7600.0
2013-10-07 10:10:00,92.16,92.16,92.1,92.1,15200.0,88.7257,88.7257,88.6679,88.6679,15200.0
2013-10-07 10:15:00,92.12,92.13,92.09,92.1,13300.0,88.6872,88.6968,88.6583,88.6679,13300.0
2013-10-07 10:20:00,92.13,92.25,92.13,92.22,10100.0,88.6968,88.8123,88.6968,88.7834,10100.0
2013-10-07 10:25:00,92.23,92.28,92.21,92.24,9200.0,88.7931,88.8412,88.7738,88.8027,9200.0
2013-10-07 10:30:00,92.25,92.33,92.21,92.22,11500.0,88.8123,88.8893,88.7738,88.7834,11500.0
2013-10-07 10:35:00,92.21,92.23,92.14,92.14,9500.0,88.7738,88.7931,88.7064,88.7064,9500.0
2013-10-07 10:40:00,92.14,92.15,92.07,92.08,5900.0,88.7064,88.7161,88.639,88.6487,5900.0
2013-10-07 10:45:00,92.07,92.24,92.07,92.17,7900.0,88.639,88.8027,88.639,88.7353,7900.0
2013-10-07 10:50:00,92.17,92.32,92.17,92.32,5700.0,88.7353,88.8797,88.7353,88.8797,5700.0
2013-10-07 10:55:00,92.33,92.33,92.23,92.26,6600.0,88.8893,88.8893,88.7931,88.822,6600.0
2013-10-07 11:00:00,92.25,92.25,92.04,92.12,10000.0,88.8123,88.8123,88.6101,88.6872,10000.0
2013-10-07 11:05:00,92.12,92.16,92.1,92.11,6200.0,88.6872,88.7257,88.6679,88.6775,6200.0
2013-10-07 11:10:00,92.15,92.22,92.12,92.13,5900.0,88.7161,88.7834,88.6872,88.6968,5900.0
2013-10-07 11:15:00,92.11,92.11,91.98,91.98,6800.0,88.6775,88.6775,88.5524,88.5524,6800.0
2013-10-07 11:20:00,91.96,92.03,91.95,92.03,9100.0,88.5331,88.6005,88.5235,88.6005,9100.0
2013-10-07 11:25:00,92.05,92.06,92.0,92.0,8300.0,88.6198,88.6294,88.5716,88.5716,8300.0
2013-10-07 11:30:00,91.99,92.04,91.95,92.03,13900.0,88.562,88.6101,88.5235,88.6005,13900.0
2013-10-07 11:35:00,92.04,92.12,92.0,92.02,13200.0,88.6101,88.6872,88.5716,88.5909,13200.0
2013-10-07 11:40:00,92.02,92.02,91.96,91.96,10500.0,88.5909,88.5909,88.5331,88.5331,10500.0
2013-10-07 11:45:00,91.96,92.04,91.96,92.03,9500.0,88.5331,88.6101,88.5331,88.6005,9500.0
2013-10-07 11:50:00,92.05,92.07,92.0,92.0,8300.0,88.6198,88.639,88.5716,88.5716,8300.0
2013-10-07 11:55:00,92.0,92.01,91.97,91.97,10200.0,88.5716,88.5813,88.5428,88.5428,10200.0
2013-10-07 12:00:00,91.96,91.96,91.86,91.87,9700.0,88.5331,88.5331,88.4369,88.4465,9700.0
2013-10-07 12:05:00,91.87,91.87,91.85,91.86,6200.0,88.4465,88.4465,88.4272,88.4369,6200.0
2013-10-07 12:10:00,91.85,91.86,91.83,91.85,4800.0,88.4272,88.4369,88.408,88.4272,4800.0
2013-10-07 12:15:00,91.84,91.87,91.84,91.87,6800.0,88.4176,88.4465,88.4176,88.4465,6800.0
2013-10-07 12:20:00,91.88,91.89,91.81,91.82,6900.0,88.4561,88.4657,88.3887,88.3983,6900.0
2013-10-07 12:25:00,91.82,91.82,91.78,91.78,7000.0,88.3983,88.3983,88.3598,88.3598,7000.0
2013-10-07 12:30:00,91.78,91.78,91.67,91.77,12500.0,88.3598,88.3598,88.2539,88.3502,12500.0
2013-10-07 12:35:00,91.77,91.78,91.73,91.73,5700.0,88.3502,88.3598,88.3117,88.3117,5700.0
2013-10-07 12:40:00,91.73,91.8,91.73,91.79,7800.0,88.3117,88.3791,88.3117,88.3695,7800.0
2013-10-07 12:45:00,91.8,91.81,91.76,91.77,12700.0,88.3791,88.3887,88.3406,88.3502,12700.0
2013-10-07 12:50:00,91.76,91.83,91.76,91.83,5100.0,88.3406,88.408,88.3406,88.408,5100.0
2013-10-07 12:55:00,91.83,91.83,91.67,91.71,8700.0,88.408,88.408,88.2539,88.2924,8700.0
2013-10-07 13:00:00,91.7,91.82,91.7,91.8,8900.0,88.2828,88.3983,88.2828,88.3791,8900.0
2013-10-07 13:05:00,91.79,91.8,91.71,91.77,5400.0,88.3695,88.3791,88.2924,88.3502,5400.0
2013-10-07 13:10:00,91.81,91.99,91.81,91.98,16400.0,88.3887,88.562,88.3887,88.5524,16400.0
2013-10-07 13:15:00,91.99,92.08,91.99,92.08,22300.0,88.562,88.6487,88.562,88.6487,22300.0
2013-10-07 13:20:00,92.1,92.13,92.1,92.11,10900.0,88.6679,88.6968,88.6679,88.6775,10900.0
2013-10-07 13:25:00,92.13,92.16,92.11,92.11,15100.0,88.6968,88.7257,88.6775,88.6775,15100.0
2013-10-07 13:30:00,92.15,92.18,92.12,92.13,4300.0,88.7161,88.7449,88.6872,88.6968,4300.0
2013-10-07 13:35:00,92.14,92.15,92.02,92.03,7200.0,88.7064,88.7161,88.5909,88.6005,7200.0
2013-10-07 13:40:00,92.02,92.02,91.92,92.0,93100.0,88.5909,88.5909,88.4946,88.5716,93100.0
2013-10-07 13:45:00,92.0,92.01,91.95,92.01,3400.0,88.5716,88.5813,88.5235,88.5813,3400.0
2013-10-07 13:50:00,91.99,92.03,91.98,92.03,6600.0,88.562,88.6005,88.5524,88.6005,6600.0
2013-10-07 13:55:00,92.04,92.19,92.04,92.19,5600.0,88.6101,88.7546,88.6101,88.7546,5600.0
2013-10-07 14:00:00,92.23,92.32,92.23,92.26,8900.0,88.7931,88.8797,88.7931,88.822,8900.0
2013-10-07 14:05:00,92.27,92.27,92.13,92.16,8100.0,88.8316,88.8316,88.6968,88.7257,8100.0
2013-10-07 14:10:00,92.18,92.26,92.18,92.24,5900.0,88.7449,88.822,88.7449,88.8027,5900.0
2013-10-07 14:15:00,92.24,92.24,92.13,92.19,8400.0,88.8027,88.8027,88.6968,88.7546,8400.0
2013-10-07 14:20:00,92.22,92.22,92.15,92.17,5700.0,88.7834,88.7834,88.7161,88.7353,5700.0
2013-10-07 14:25:00,92.17,92.17,92.05,92.12,8100.0,88.7353,88.7353,88.6198,88.6872,8100.0
2013-10-07 14:30:00,92.14,92.15,92.11,92.13,4700.0,88.7064,88.7161,88.6775,88.6968,4700.0
2013-10-07 14:35:00,92.13,92.18,92.13,92.16,6900.0,88.6968,88.7449,88.6968,88.7257,6900.0
2013-10-07 14:40:00,92.15,92.15,92.07,92.07,7000.0,88.7161,88.7161,88.639,88.639,7000.0
2013-10-07 14:45:00,92.06,92.19,92.05,92.17,6400.0,88.6294,88.7546,88.6198,88.7353,6400.0
2013-10-07 14:50:00,92.16,92.17,92.11,92.14,6100.0,88.7257,88.7353,88.6775,88.7064,6100.0
2013-10-07 14:55:00,92.14,92.29,92.14,92.27,8300.0,88.7064,88.8508,88.7064,88.8316,8300.0
2013-10-07 15:00:00,92.27,92.27,92.18,92.25,10000.0,88.8316,88.8316,88.7449,88.8123,10000.0
2013-10-07 15:05:00,92.26,92.26,92.2,92.25,9600.0,88.822,88.822,88.7642,88.8123,9600.0
2013-10-07 15:10:00,92.26,92.3,92.26,92.28,16200.0,88.822,88.8605,88.822,88.8412,16200.0
2013-10-07 15:15:00,92.27,92.3,92.27,92.29,10300.0,88.8316,88.8605,88.8316,88.8508,10300.0
2013-10-07 15:20:00,92.28,92.28,92.13,92.14,41300.0,88.8412,88.8412,88.6968,88.7064,41300.0
2013-10-07 15:25:00,92.15,92.18,92.13,92.15,9800.0,88.7161,88.7449,88.6968,88.7161,9800.0
2013-10-07 15:30:00,92.14,92.14,92.08,92.08,11000.0,88.7064,88.7064,88.6487,88.6487,11000.0
2013-10-07 15:35:00,92.08,92.08,91.99,92.0,16100.0,88.6487,88.6487,88.562,88.5716,16100.0
2013-10-07 15:40:00,91.99,92.0,91.89,91.94,14500.0,88.562,88.5716,88.4657,88.5139,14500.0
2013-10-07 15:45:00,91.92,91.95,91.81,91.87,26800.0,88.4946,88.5235,88.3887,88.4465,26800.0
2013-10-07 15:50:00,91.88,91.88,91.82,91.88,25200.0,88.4561,88.4561,88.3983,88.4561,25200.0
2013-10-07 15:55:00,91.88,91.89,91.72,91.75,53600.0,88.4561,88.4657,88.3021,88.331,53600.0
2013-10-08 09:30:00,91.75,91.75,91.4,91.42,19300.0,88.331,88.331,87.994,88.0133,19300.0
2013-10-08 09:35:00,91.44,91.64,91.39,91.41,7700.0,88.0325,88.2251,87.9844,88.0036,7700.0
2013-10-08 09:40:00,91.4,91.58,91.3,91.58,11300.0,87.994,88.1673,87.8977,88.1673,11300.0
2013-10-08 09:45:00,91.57,91.66,91.5,91.66,8000.0,88.1577,88.2443,88.0903,88.2443,8000.0
2013-10-08 09:50:00,91.56,91.61,91.45,91.58,6400.0,88.148,88.1962,88.0421,88.1673,6400.0
2013-10-08 09:55:00,91.63,91.69,91.59,91.61,5000.0,88.2154,88.2732,88.1769,88.1962,5000.0
2013-10-08 10:00:00,91.63,91.63,91.42,91.5,11800.0,88.2154,88.2154,88.0133,88.0903,11800.0
2013-10-08 10:05:00,91.55,91.56,91.45,91.48,4200.0,88.1384,88.148,88.0421,88.071,4200.0
2013-10-08 10:10:00,91.48,91.62,91.45,91.52,7600.0,88.071,88.2058,88.0421,88.1095,7600.0
2013-10-08 10:15:00,91.56,91.71,91.5,91.68,4700.0,88.148,88.2924,88.0903,88.2636,4700.0
2013-10-08 10:20:00,91.67,91.68,91.57,91.6,6300.0,88.2539,88.2636,88.1577,88.1865,6300.0
2013-10-08 10:25:00,91.59,91.74,91.58,91.67,11900.0,88.1769,88.3213,88.1673,88.2539,11900.0
2013-10-08 10:30:00,91.64,91.64,91.57,91.59,8300.0,88.2251,88.2251,88.1577,88.1769,8300.0
2013-10-08 10:35:00,91.62,91.62,91.51,91.54,9500.0,88.2058,88.2058,88.0999,88.1288,9500.0
2013-10-08 10:40:00,91.52,91.61,91.47,91.6,6800.0,88.1095,88.1962,88.0614,88.1865,6800.0
2013-10-08 10:45:00,91.6,91.62,91.38,91.4,19000.0,88.1865,88.2058,87.9747,87.994,19000.0
2013-10-08 10:50:00,91.38,91.38,91.26,91.3,8400.0,87.9747,87.9747,87.8592,87.8977,8400.0
2013-10-08 10:55:00,91.29,91.34,91.26,91.28,12000.0,87.8881,87.9362,87.8592,87.8785,12000.0
2013-10-08 11:00:00,91.28,91.29,91.09,91.1,11600.0,87.8785,87.8881,87.6956,87.7052,11600.0
2013-10-08 11:05:00,91.09,91.26,91.08,91.22,8300.0,87.6956,87.8592,87.6859,87.8207,8300.0
2013-10-08 11:10:00,91.23,91.3,91.23,91.3,6900.0,87.8303,87.8977,87.8303,87.8977,6900.0
2013-10-08 11:15:00,91.29,91.3,91.12,91.22,9800.0,87.8881,87.8977,87.7244,87.8207,9800.0
2013-10-08 11:20:00,91.19,91.33,91.17,91.3,15900.0,87.7918,87.9266,87.7726,87.8977,15900.0
2013-10-08 11:25:00,91.28,91.38,91.24,91.38,21800.0,87.8785,87.9747,87.84,87.9747,21800.0
2013-10-08 11:30:00,91.37,91.38,91.11,91.11,30300.0,87.9651,87.9747,87.7148,87.7148,30300.0
2013-10-08 11:35:00,91.1,91.25,91.09,91.15,18900.0,87.7052,87.8496,87.6956,87.7533,18900.0
2013-10-08 11:40:00,91.08,91.11,91.0,91.03,13300.0,87.6859,87.7148,87.6089,87.6378,13300.0
2013-10-08 11:45:00,91.01,91.04,90.9,91.02,19900.0,87.6185,87.6474,87.5126,87.6282,19900.0
2013-10-08 11:50:00,91.02,91.06,91.01,91.02,8600.0,87.6282,87.6667,87.6185,87.6282,8600.0
2013-10-08 11:55:00,91.04,91.05,90.98,91.0,4500.0,87.6474,87.657,87.5897,87.6089,4500.0
2013-10-08 12:00:00,91.02,91.06,90.99,91.06,15000.0,87.6282,87.6667,87.5993,87.6667,15000.0
2013-10-08 12:05:00,91.06,91.13,90.99,91.13,16100.0,87.6667,87.7341,87.5993,87.7341,16100.0
2013-10-08 12:10:00,91.15,91.15,91.04,91.13,13700.0,87.7533,87.7533,87.6474,87.7341,13700.0
2013-10-08 12:15:00,91.15,91.17,90.98,91.0,8900.0,87.7533,87.7726,87.5897,87.6089,8900.0
2013-10-08 12:20:00,91.0,91.06,90.98,91.0,12000.0,87.6089,87.6667,87.5897,87.6089,12000.0
2013-10-08 12:25:00,91.0,91.0,90.89,90.97,7500.0,87.6089,87.6089,87.503,87.58,7500.0
2013-10-08 12:30:00,90.98,90.98,90.82,90.94,18200.0,87.5897,87.5897,87.4356,87.5511,18200.0
2013-10-08 12:35:00,90.93,91.02,90.9,90.95,10100.0,87.5415,87.6282,87.5126,87.5608,10100.0
2013-10-08 12:40:00,90.95,91.13,90.95,91.13,39900.0,87.5608,87.7341,87.5608,87.7341,39900.0
2013-10-08 12:45:00,91.1,91.13,91.08,91.1,4200.0,87.7052,87.7341,87.6859,87.7052,4200.0
2013-10-08 12:50:00,91.07,91.07,90.95,90.96,5200.0,87.6763,87.6763,87.5608,87.5704,5200.0
2013-10-08 12:55:00,90.98,91.1,90.98,91.1,5800.0,87.5897,87.7052,87.5897,87.7052,5800.0
2013-10-08 13:00:00,91.11,91.13,91.0,91.0,7000.0,87.7148,87.7341,87.6089,87.6089,7000.0
2013-10-08 13:05:00,90.99,91.02,90.95,90.95,6800.0,87.5993,87.6282,87.5608,87.5608,6800.0
2013-10-08 13:10:00,90.94,91.02,90.9,90.94,10200.0,87.5511,87.6282,87.5126,87.5511,10200.0
2013-10-08 13:15:00,90.93,90.96,90.9,90.91,11400.0,87.5415,87.5704,87.5126,87.5223,11400.0
2013-10-08 13:20:00,90.91,90.99,90.88,90.95,11900.0,87.5223,87.5993,87.4934,87.5608,11900.0
2013-10-08 13:25:00,90.97,91.01,90.93,91.0,10100.0,87.58,87.6185,87.5415,87.6089,10100.0
2013-10-08 13:30:00,91.02,91.08,90.98,90.98,22000.0,87.6282,87.6859,87.5897,87.5897,22000.0
2013-10-08 13:35:00,90.98,90.98,90.9,90.95,10600.0,87.5897,87.5897,87.5126,87.5608,10600.0
2013-10-08 13:40:00,90.95,90.97,90.88,90.92,8500.0,87.5608,87.58,87.4934,87.5319,8500.0
2013-10-08 13:45:00,90.92,90.94,90.87,90.88,17100.0,87.5319,87.5511,87.4837,87.4934,17100.0
2013-10-08 13:50:00,90.87,90.94,90.87,90.89,13600.0,87.4837,87.5511,87.4837,87.503,13600.0
2013-10-08 13:55:00,90.88,91.0,90.87,90.9,12900.0,87.4934,87.6089,87.4837,87.5126,12900.0
2013-10-08 14:00:00,90.89,90.91,90.83,90.84,36000.0,87.503,87.5223,87.4452,87.4549,36000.0
2013-10-08 14:05:00,90.84,90.84,90.73,90.78,16000.0,87.4549,87.4549,87.349,87.3971,16000.0
2013-10-08 14:10:00,90.81,90.82,90.77,90.79,12600.0,87.426,87.4356,87.3875,87.4067,12600.0
2013-10-08 14:15:00,90.81,90.81,90.66,90.7,10200.0,87.426,87.426,87.2816,87.3201,10200.0
2013-10-08 14:20:00,90.72,90.84,90.67,90.79,26900.0,87.3393,87.4549,87.2912,87.4067,26900.0
2013-10-08 14:25:00,90.82,90.89,90.76,90.8,10400.0,87.4356,87.503,87.3778,87.4164,10400.0
2013-10-08 14:30:00,90.81,90.93,90.8,90.81,10700.0,87.426,87.5415,87.4164,87.426,10700.0
2013-10-08 14:35:00,90.8,90.83,90.74,90.82,9300.0,87.4164,87.4452,87.3586,87.4356,9300.0
2013-10-08 14:40:00,90.82,90.82,90.71,90.78,31900.0,87.4356,87.4356,87.3297,87.3971,31900.0
2013-10-08 14:45:00,90.77,90.8,90.63,90.75,27100.0,87.3875,87.4164,87.2527,87.3682,27100.0
2013-10-08 14:50:00,90.73,90.78,90.7,90.76,28900.0,87.349,87.3971,87.3201,87.3778,28900.0
2013-10-08 14:55:00,90.76,90.83,90.73,90.82,21100.0,87.3778,87.4452,87.349,87.4356,21100.0
2013-10-08 15:00:00,90.82,90.86,90.78,90.78,14600.0,87.4356,87.4741,87.3971,87.3971,14600.0
2013-10-08 15:05:00,90.78,90.79,90.73,90.75,17100.0,87.3971,87.4067,87.349,87.3682,17100.0
2013-10-08 15:10:00,90.74,90.78,90.7,90.77,31900.0,87.3586,87.3971,87.3201,87.3875,31900.0
2013-10-08 15:15:00,90.77,90.85,90.75,90.84,29600.0,87.3875,87.4645,87.3682,87.4549,29600.0
2013-10-08 15:20:00,90.83,90.95,90.83,90.95,17700.0,87.4452,87.5608,87.4452,87.5608,17700.0
2013-10-08 15:25:00,90.95,91.01,90.91,91.0,39100.0,87.5608,87.6185,87.5223,87.6089,39100.0
2013-10-08 15:30:00,91.01,91.02,90.92,90.95,42800.0,87.6185,87.6282,87.5319,87.5608,42800.0
2013-10-08 15:35:00,90.93,90.94,90.76,90.91,37900.0,87.5415,87.5511,87.3778,87.5223,37900.0
2013-10-08 15:40:00,90.91,90.93,90.84,90.88,19200.0,87.5223,87.5415,87.4549,87.4934,19200.0
2013-10-08 15:45:00,90.89,90.89,90.79,90.85,36200.0,87.503,87.503,87.4067,87.4645,36200.0
2013-10-08 15:50:00,90.85,90.88,90.76,90.78,95600.0,87.4645,87.4934,87.3778,87.3971,95600.0
2013-10-08 15:55:00,90.76,90.81,90.62,90.68,116400.0,87.3778,87.426,87.2431,87.3008,116400.0
2013-10-09 09:30:00,90.78,90.87,90.6,90.62,34000.0,87.3971,87.4837,87.2238,87.2431,34000.0
2013-10-09 09:35:00,90.68,90.87,90.62,90.77,13800.0,87.3008,87.4837,87.2431,87.3875,13800.0
2013-10-09 09:40:00,90.76,90.76,90.35,90.41,15100.0,87.3778,87.3778,86.9831,87.0409,15100.0
2013-10-09 09:45:00,90.44,90.44,90.22,90.22,15200.0,87.0698,87.0698,86.858,86.858,15200.0
2013-10-09 09:50:00,90.19,90.21,90.0,90.15,44600.0,86.8291,86.8483,86.6462,86.7906,44600.0
2013-10-09 09:55:00,90.13,90.15,90.06,90.07,38900.0,86.7713,86.7906,86.7039,86.7136,38900.0
2013-10-09 10:00:00,90.08,90.11,89.71,89.81,64800.0,86.7232,86.7521,86.367,86.4633,64800.0
2013-10-09 10:05:00,89.81,90.03,89.75,89.97,38300.0,86.4633,86.6751,86.4055,86.6173,38300.0
2013-10-09 10:10:00,89.95,89.97,89.79,89.86,34400.0,86.598,86.6173,86.444,86.5114,34400.0
2013-10-09 10:15:00,89.88,89.95,89.74,89.86,30700.0,86.5306,86.598,86.3959,86.5114,30700.0
2013-10-09 10:20:00,89.85,90.08,89.74,90.07,29700.0,86.5018,86.7232,86.3959,86.7136,29700.0
2013-10-09 10:25:00,90.08,90.19,90.08,90.11,14600.0,86.7232,86.8291,86.7232,86.7521,14600.0
2013-10-09 10:30:00,90.09,90.38,90.09,90.32,27800.0,86.7328,87.012,86.7328,86.9542,27800.0
2013-10-09 10:35:00,90.33,90.41,90.02,90.02,61100.0,86.9639,87.0409,86.6654,86.6654,61100.0
2013-10-09 10:40:00,90.02,90.09,90.0,90.09,22800.0,86.6654,86.7328,86.6462,86.7328,22800.0
2013-10-09 10:45:00,90.09,90.1,89.83,89.96,26300.0,86.7328,86.7424,86.4825,86.6077,26300.0
2013-10-09 10:50:00,89.97,90.02,89.85,89.97,77400.0,86.6173,86.6654,86.5018,86.6173,77400.0
2013-10-09 10:55:00,89.95,90.11,89.94,89.95,55600.0,86.598,86.7521,86.5884,86.598,55600.0
2013-10-09 11:00:00,89.95,90.08,89.92,90.02,12100.0,86.598,86.7232,86.5692,86.6654,12100.0
2013-10-09 11:05:00,89.99,90.02,89.88,90.0,22900.0,86.6365,86.6654,86.5306,86.6462,22900.0
2013-10-09 11:10:00,89.98,90.06,89.96,90.03,54700.0,86.6269,86.7039,86.6077,86.6751,54700.0
2013-10-09 11:15:00,90.01,90.01,89.87,89.88,26900.0,86.6558,86.6558,86.521,86.5306,26900.0
2013-10-09 11:20:00,89.87,89.95,89.79,89.82,24900.0,86.521,86.598,86.444,86.4729,24900.0
2013-10-09 11:25:00,89.82,89.87,89.78,89.83,34200.0,86.4729,86.521,86.4344,86.4825,34200.0
2013-10-09 11:30:00,89.85,90.07,89.85,89.98,10900.0,86.5018,86.7136,86.5018,86.6269,10900.0
2013-10-09 11:35:00,90.0,90.13,89.98,90.06,28900.0,86.6462,86.7713,86.6269,86.7039,28900.0
2013-10-09 11:40:00,90.04,90.06,89.93,90.0,16900.0,86.6847,86.7039,86.5788,86.6462,16900.0
2013-10-09 11:45:00,90.0,90.09,89.98,90.01,15900.0,86.6462,86.7328,86.6269,86.6558,15900.0
2013-10-09 11:50:00,90.01,90.06,89.85,89.87,24600.0,86.6558,86.7039,86.5018,86.521,24600.0
2013-10-09 11:55:00,89.87,90.04,89.87,89.9,16700.0,86.521,86.6847,86.521,86.5499,16700.0
2013-10-09 12:00:00,89.91,90.02,89.89,89.89,11400.0,86.5595,86.6654,86.5403,86.5403,11400.0
2013-10-09 12:05:00,89.89,89.99,89.82,89.96,13900.0,86.5403,86.6365,86.4729,86.6077,13900.0
2013-10-09 12:10:00,89.94,90.02,89.94,89.97,16200.0,86.5884,86.6654,86.5884,86.6173,16200.0
2013-10-09 12:15:00,89.96,90.04,89.93,90.0,19300.0,86.6077,86.6847,86.5788,86.6462,19300.0
2013-10-09 12:20:00,90.01,90.01,89.91,89.91,11700.0,86.6558,86.6558,86.5595,86.5595,11700.0
2013-10-09 12:25:00,89.91,89.98,89.88,89.92,11300.0,86.5595,86.6269,86.5306,86.5692,11300.0
2013-10-09 12:30:00,89.92,90.07,89.92,90.07,10900.0,86.5692,86.7136,86.5692,86.7136,10900.0
2013-10-09 12:35:00,90.07,90.1,90.01,90.04,8600.0,86.7136,86.7424,86.6558,86.6847,8600.0
2013-10-09 12:40:00,90.06,90.06,89.94,89.95,9600.0,86.7039,86.7039,86.5884,86.598,9600.0
2013-10-09 12:45:00,89.94,90.0,89.85,89.88,11200.0,86.5884,86.6462,86.5018,86.5306,11200.0
2013-10-09 12:50:00,89.88,89.88,89.84,89.87,12800.0,86.5306,86.5306,86.4921,86.521,12800.0
2013-10-09 12:55:00,89.87,89.93,89.86,89.86,10000.0,86.521,86.5788,86.5114,86.5114,10000.0
2013-10-09 13:00:00,89.86,90.04,89.83,90.01,25500.0,86.5114,86.6847,86.4825,86.6558,25500.0
2013-10-09 13:05:00,89.98,90.07,89.98,90.06,8600.0,86.6269,86.7136,86.6269,86.7039,8600.0
2013-10-09 13:10:00,90.04,90.13,90.0,90.12,8200.0,86.6847,86.7713,86.6462,86.7617,8200.0
2013-10-09 13:15:00,90.12,90.28,90.1,90.28,15500.0,86.7617,86.9157,86.7424,86.9157,15500.0
2013-10-09 13:20:00,90.3,90.42,90.3,90.4,18500.0,86.935,87.0505,86.935,87.0313,18500.0
2013-10-09 13:25:00,90.4,90.43,90.34,90.34,26800.0,87.0313,87.0601,86.9735,86.9735,26800.0
2013-10-09 13:30:00,90.35,90.46,90.28,90.28,16100.0,86.9831,87.089,86.9157,86.9157,16100.0
2013-10-09 13:35:00,90.28,90.34,90.27,90.32,20300.0,86.9157,86.9735,86.9061,86.9542,20300.0
2013-10-09 13:40:00,90.31,90.43,90.31,90.31,20600.0,86.9446,87.0601,86.9446,86.9446,20600.0
2013-10-09 13:45:00,90.3,90.4,90.27,90.33,9600.0,86.935,87.0313,86.9061,86.9639,9600.0
2013-10-09 13:50:00,90.33,90.39,90.3,90.35,20300.0,86.9639,87.0216,86.935,86.9831,20300.0
2013-10-09 13:55:00,90.36,90.36,90.22,90.25,12800.0,86.9928,86.9928,86.858,86.8869,12800.0
2013-10-09 14:00:00,90.24,90.32,90.09,90.21,41600.0,86.8772,86.9542,86.7328,86.8483,41600.0
2013-10-09 14:05:00,90.21,90.28,90.13,90.25,17500.0,86.8483,86.9157,86.7713,86.8869,17500.0
2013-10-09 14:10:00,90.25,90.26,90.17,90.2,12700.0,86.8869,86.8965,86.8098,86.8387,12700.0
2013-10-09 14:15:00,90.19,90.23,90.13,90.2,8400.0,86.8291,86.8676,86.7713,86.8387,8400.0
2013-10-09 14:20:00,90.19,90.36,90.09,90.16,18200.0,86.8291,86.9928,86.7328,86.8002,18200.0
2013-10-09 14:25:00,90.16,90.25,90.11,90.25,9000.0,86.8002,86.8869,86.7521,86.8869,9000.0
2013-10-09 14:30:00,90.23,90.46,90.22,90.41,9200.0,86.8676,87.089,86.858,87.0409,9200.0
2013-10-09 14:35:00,90.42,90.44,90.34,90.38,11800.0,87.0505,87.0698,86.9735,87.012,11800.0
2013-10-09 14:40:00,90.38,90.39,90.24,90.28,22200.0,87.012,87.0216,86.8772,86.9157,22200.0
2013-10-09 14:45:00,90.28,90.31,90.19,90.27,15200.0,86.9157,86.9446,86.8291,86.9061,15200.0
2013-10-09 14:50:00,90.26,90.27,90.19,90.2,16600.0,86.8965,86.9061,86.8291,86.8387,16600.0
2013-10-09 14:55:00,90.2,90.29,90.17,90.28,12200.0,86.8387,86.9254,86.8098,86.9157,12200.0
2013-10-09 15:00:00,90.28,90.31,90.25,90.31,17400.0,86.9157,86.9446,86.8869,86.9446,17400.0
2013-10-09 15:05:00,90.32,90.34,90.25,90.31,11000.0,86.9542,86.9735,86.8869,86.9446,11000.0
2013-10-09 15:10:00,90.32,90.35,90.28,90.28,10400.0,86.9542,86.9831,86.9157,86.9157,10400.0
2013-10-09 15:15:00,90.28,90.3,90.2,90.23,19100.0,86.9157,86.935,86.8387,86.8676,19100.0
2013-10-09 15:20:00,90.23,90.24,90.16,90.19,20000.0,86.8676,86.8772,86.8002,86.8291,20000.0
2013-10-09 15:25:00,90.18,90.27,90.12,90.21,20900.0,86.8195,86.9061,86.7617,86.8483,20900.0
2013-10-09 15:30:00,90.24,90.28,90.23,90.25,32100.0,86.8772,86.9157,86.8676,86.8869,32100.0
2013-10-09 15:35:00,90.25,90.26,90.03,90.11,28300.0,86.8869,86.8965,86.6751,86.7521,28300.0
2013-10-09 15:40:00,90.12,90.14,90.01,90.06,36200.0,86.7617,86.781,86.6558,86.7039,36200.0
2013-10-09 15:45:00,90.06,90.07,89.88,89.93,46900.0,86.7039,86.7136,86.5306,86.5788,46900.0
2013-10-09 15:50:00,89.92,90.14,89.88,90.11,63900.0,86.5692,86.781,86.5306,86.7521,63900.0
2013-10-09 15:55:00,90.1,90.13,89.95,89.96,112900.0,86.7424,86.7713,86.598,86.6077,112900.0
2013-10-10 09:30:00,90.52,90.64,90.37,90.47,37700.0,87.1468,87.2623,87.0024,87.0987,37700.0
2013-10-10 09:35:00,90.4,90.84,90.39,90.72,25000.0,87.0313,87.4549,87.0216,87.3393,25000.0
2013-10-10 09:40:00,90.77,91.27,90.74,91.27,108800.0,87.3875,87.8688,87.3586,87.8688,108800.0
2013-10-10 09:45:00,91.3,91.43,91.09,91.14,16100.0,87.8977,88.0229,87.6956,87.7437,16100.0
2013-10-10 09:50:00,91.18,91.36,91.04,91.2,17400.0,87.7822,87.9555,87.6474,87.8015,17400.0
2013-10-10 09:55:00,91.21,91.54,91.14,91.5,20300.0,87.8111,88.1288,87.7437,88.0903,20300.0
2013-10-10 10:00:00,91.54,91.71,91.54,91.62,15400.0,88.1288,88.2924,88.1288,88.2058,15400.0
2013-10-10 10:05:00,91.69,91.71,91.57,91.64,28100.0,88.2732,88.2924,88.1577,88.2251,28100.0
2013-10-10 10:10:00,91.67,91.67,91.5,91.57,48300.0,88.2539,88.2539,88.0903,88.1577,48300.0
2013-10-10 10:15:00,91.61,91.81,91.54,91.75,33200.0,88.1962,88.3887,88.1288,88.331,33200.0
2013-10-10 10:20:00,91.76,91.9,91.76,91.9,19300.0,88.3406,88.4754,88.3406,88.4754,19300.0
2013-10-10 10:25:00,91.86,91.94,91.81,91.9,11000.0,88.4369,88.5139,88.3887,88.4754,11000.0
2013-10-10 10:30:00,91.92,91.92,91.78,91.86,15300.0,88.4946,88.4946,88.3598,88.4369,15300.0
2013-10-10 10:35:00,91.86,91.98,91.86,91.9,15700.0,88.4369,88.5524,88.4369,88.4754,15700.0
2013-10-10 10:40:00,91.92,91.96,91.82,91.82,13500.0,88.4946,88.5331,88.3983,88.3983,13500.0
2013-10-10 10:45:00,91.83,91.88,91.77,91.81,14000.0,88.408,88.4561,88.3502,88.3887,14000.0
2013-10-10 10:50:00,91.8,91.92,91.79,91.81,11000.0,88.3791,88.4946,88.3695,88.3887,11000.0
2013-10-10 10:55:00,91.79,91.82,91.73,91.75,15200.0,88.3695,88.3983,88.3117,88.331,15200.0
2013-10-10 11:00:00,91.73,91.73,91.61,91.64,26100.0,88.3117,88.3117,88.1962,88.2251,26100.0
2013-10-10 11:05:00,91.64,91.72,91.62,91.69,13400.0,88.2251,88.3021,88.2058,88.2732,13400.0
2013-10-10 11:10:00,91.69,91.74,91.63,91.67,8300.0,88.2732,88.3213,88.2154,88.2539,8300.0
2013-10-10 11:15:00,91.67,91.7,91.6,91.63,14600.0,88.2539,88.2828,88.1865,88.2154,14600.0
2013-10-10 11:20:00,91.62,91.75,91.62,91.65,10200.0,88.2058,88.331,88.2058,88.2347,10200.0
2013-10-10 11:25:00,91.62,91.8,91.62,91.73,9300.0,88.2058,88.3791,88.2058,88.3117,9300.0
2013-10-10 11:30:00,91.74,92.02,91.68,92.02,21800.0,88.3213,88.5909,88.2636,88.5909,21800.0
2013-10-10 11:35:00,92.05,92.1,91.99,92.07,12400.0,88.6198,88.6679,88.562,88.639,12400.0
2013-10-10 11:40:00,92.1,92.15,92.01,92.1,10500.0,88.6679,88.7161,88.5813,88.6679,10500.0
2013-10-10 11:45:00,92.11,92.18,92.05,92.1,16200.0,88.6775,88.7449,88.6198,88.6679,16200.0
2013-10-10 11:50:00,92.09,92.09,92.0,92.07,9200.0,88.6583,88.6583,88.5716,88.639,9200.0
2013-10-10 11:55:00,92.07,92.18,92.01,92.02,5800.0,88.639,88.7449,88.5813,88.5909,5800.0
2013-10-10 12:00:00,92.04,92.05,92.0,92.01,11500.0,88.6101,88.6198,88.5716,88.5813,11500.0
2013-10-10 12:05:00,92.02,92.03,91.95,91.96,4800.0,88.5909,88.6005,88.5235,88.5331,4800.0
2013-10-10 12:10:00,91.96,92.01,91.91,92.01,16600.0,88.5331,88.5813,88.485,88.5813,16600.0
2013-10-10 12:15:00,92.01,92.05,92.0,92.05,6900.0,88.5813,88.6198,88.5716,88.6198,6900.0
2013-10-10 12:20:00,92.03,92.11,92.03,92.1,16600.0,88.6005,88.6775,88.6005,88.6679,16600.0
2013-10-10 12:25:00,92.09,92.15,92.09,92.09,12800.0,88.6583,88.7161,88.6583,88.6583,12800.0
2013-10-10 12:30:00,92.1,92.14,92.07,92.14,9400.0,88.6679,88.7064,88.639,88.7064,9400.0
2013-10-10 12:35:00,92.14,92.15,92.1,92.1,8200.0,88.7064,88.7161,88.6679,88.6679,8200.0
2013-10-10 12:40:00,92.11,92.12,92.07,92.12,6000.0,88.6775,88.6872,88.639,88.6872,6000.0
2013-10-10 12:45:00,92.12,92.14,92.07,92.09,6900.0,88.6872,88.7064,88.639,88.6583,6900.0
2013-10-10 12:50:00,92.09,92.15,92.07,92.14,8100.0,88.6583,88.7161,88.639,88.7064,8100.0
2013-10-10 12:55:00,92.13,92.23,92.1,92.21,11000.0,88.6968,88.7931,88.6679,88.7738,11000.0
2013-10-10 13:00:00,92.2,92.26,92.12,92.14,12800.0,88.7642,88.822,88.6872,88.7064,12800.0
2013-10-10 13:05:00,92.13,92.15,92.04,92.07,10800.0,88.6968,88.7161,88.6101,88.639,10800.0
2013-10-10 13:10:00,92.09,92.12,92.06,92.1,12800.0,88.6583,88.6872,88.6294,88.6679,12800.0
2013-10-10 13:15:00,92.11,92.11,91.99,91.99,7200.0,88.6775,88.6775,88.562,88.562,7200.0
2013-10-10 13:20:00,92.0,92.02,91.98,92.01,16300.0,88.5716,88.5909,88.5524,88.5813,16300.0
2013-10-10 13:25:00,92.01,92.02,91.98,92.01,14900.0,88.5813,88.5909,88.5524,88.5813,14900.0
2013-10-10 13:30:00,92.0,92.08,91.95,92.07,19000.0,88.5716,88.6487,88.5235,88.639,19000.0
2013-10-10 13:35:00,92.06,92.06,92.01,92.03,14400.0,88.6294,88.6294,88.5813,88.6005,14400.0
2013-10-10 13:40:00,92.02,92.04,91.98,92.0,12000.0,88.5909,88.6101,88.5524,88.5716,12000.0
2013-10-10 13:45:00,91.98,92.02,91.97,92.01,4700.0,88.5524,88.5909,88.5428,88.5813,4700.0
2013-10-10 13:50:00,92.0,92.05,91.99,92.04,15300.0,88.5716,88.6198,88.562,88.6101,15300.0
2013-10-10 13:55:00,92.03,92.07,92.01,92.06,13400.0,88.6005,88.639,88.5813,88.6294,13400.0
2013-10-10 14:00:00,92.05,92.05,91.97,91.98,7000.0,88.6198,88.6198,88.5428,88.5524,7000.0
2013-10-10 14:05:00,91.98,91.99,91.89,91.93,10700.0,88.5524,88.562,88.4657,88.5042,10700.0
2013-10-10 14:10:00,91.93,91.96,91.9,91.91,6700.0,88.5042,88.5331,88.4754,88.485,6700.0
2013-10-10 14:15:00,91.92,91.92,91.85,91.85,10400.0,88.4946,88.4946,88.4272,88.4272,10400.0
2013-10-10 14:20:00,91.85,92.0,91.84,91.98,13000.0,88.4272,88.5716,88.4176,88.5524,13000.0
2013-10-10 14:25:00,91.99,92.03,91.98,91.98,11800.0,88.562,88.6005,88.5524,88.5524,11800.0
2013-10-10 14:30:00,91.98,91.99,91.89,91.94,12300.0,88.5524,88.562,88.4657,88.5139,12300.0
2013-10-10 14:35:00,91.94,91.98,91.93,91.93,6400.0,88.5139,88.5524,88.5042,88.5042,6400.0
2013-10-10 14:40:00,91.93,91.99,91.93,91.93,10900.0,88.5042,88.562,88.5042,88.5042,10900.0
2013-10-10 14:45:00,91.92,91.92,91.79,91.8,9700.0,88.4946,88.4946,88.3695,88.3791,9700.0
2013-10-10 14:50:00,91.8,91.8,91.73,91.78,11900.0,88.3791,88.3791,88.3117,88.3598,11900.0
2013-10-10 14:55:00,91.78,91.78,91.73,91.75,10900.0,88.3598,88.3598,88.3117,88.331,10900.0
2013-10-10 15:00:00,91.77,91.99,91.74,91.97,15200.0,88.3502,88.562,88.3213,88.5428,15200.0
2013-10-10 15:05:00,91.98,92.1,91.97,92.08,16400.0,88.5524,88.6679,88.5428,88.6487,16400.0
2013-10-10 15:10:00,92.07,92.38,92.07,92.35,21200.0,88.639,88.9375,88.639,88.9086,21200.0
2013-10-10 15:15:00,92.33,92.33,92.19,92.22,17200.0,88.8893,88.8893,88.7546,88.7834,17200.0
2013-10-10 15:20:00,92.24,92.28,92.15,92.18,22900.0,88.8027,88.8412,88.7161,88.7449,22900.0
2013-10-10 15:25:00,92.2,92.27,92.1,92.2,40000.0,88.7642,88.8316,88.6679,88.7642,40000.0
2013-10-10 15:30:00,92.2,92.25,92.16,92.19,14600.0,88.7642,88.8123,88.7257,88.7546,14600.0
2013-10-10 15:35:00,92.19,92.22,92.14,92.21,21400.0,88.7546,88.7834,88.7064,88.7738,21400.0
2013-10-10 15:40:00,92.21,92.25,92.17,92.19,17400.0,88.7738,88.8123,88.7353,88.7546,17400.0
2013-10-10 15:45:00,92.2,92.29,92.18,92.22,49100.0,88.7642,88.8508,88.7449,88.7834,49100.0
2013-10-10 15:50:00,92.22,92.24,92.13,92.13,83800.0,88.7834,88.8027,88.6968,88.6968,83800.0
2013-10-10 15:55:00,92.14,92.27,92.11,92.19,102000.0,88.7064,88.8316,88.6775,88.7546,102000.0
2013-10-11 09:30:00,92.1,92.12,91.73,91.8,22100.0,88.6679,88.6872,88.3117,88.3791,22100.0
2013-10-11 09:35:00,91.79,92.11,91.76,92.11,13600.0,88.3695,88.6775,88.3406,88.6775,13600.0
2013-10-11 09:40:00,92.09,92.11,91.96,91.97,6800.0,88.6583,88.6775,88.5331,88.5428,6800.0
2013-10-11 09:45:00,92.02,92.11,92.0,92.01,5600.0,88.5909,88.6775,88.5716,88.5813,5600.0
2013-10-11 09:50:00,92.01,92.05,91.98,92.04,13100.0,88.5813,88.6198,88.5524,88.6101,13100.0
2013-10-11 09:55:00,92.06,92.34,92.06,92.34,12700.0,88.6294,88.899,88.6294,88.899,12700.0
2013-10-11 10:00:00,92.37,92.53,92.36,92.52,18200.0,88.9279,89.0819,88.9182,89.0723,18200.0
2013-10-11 10:05:00,92.51,92.62,92.5,92.51,35800.0,89.0626,89.1685,89.053,89.0626,35800.0
2013-10-11 10:10:00,92.5,92.62,92.49,92.61,16900.0,89.053,89.1685,89.0434,89.1589,16900.0
2013-10-11 10:15:00,92.62,92.67,92.55,92.58,12800.0,89.1685,89.2167,89.1011,89.13,12800.0
2013-10-11 10:20:00,92.59,92.75,92.59,92.71,20200.0,89.1397,89.2937,89.1397,89.2552,20200.0
2013-10-11 10:25:00,92.71,92.79,92.66,92.73,17000.0,89.2552,89.3322,89.207,89.2744,17000.0
2013-10-11 10:30:00,92.73,92.79,92.69,92.76,21900.0,89.2744,89.3322,89.2359,89.3033,21900.0
2013-10-11 10:35:00,92.77,92.8,92.74,92.75,15600.0,89.3129,89.3418,89.2841,89.2937,15600.0
2013-10-11 10:40:00,92.75,92.78,92.74,92.76,19200.0,89.2937,89.3226,89.2841,89.3033,19200.0
2013-10-11 10:45:00,92.76,92.78,92.75,92.76,36700.0,89.3033,89.3226,89.2937,89.3033,36700.0
2013-10-11 10:50:00,92.76,92.8,92.75,92.8,9800.0,89.3033,89.3418,89.2937,89.3418,9800.0
2013-10-11 10:55:00,92.8,92.84,92.76,92.81,12900.0,89.3418,89.3803,89.3033,89.3515,12900.0
2013-10-11 11:00:00,92.8,92.81,92.75,92.76,39600.0,89.3418,89.3515,89.2937,89.3033,39600.0
2013-10-11 11:05:00,92.75,92.78,92.74,92.76,29000.0,89.2937,89.3226,89.2841,89.3033,29000.0
2013-10-11 11:10:00,92.75,92.78,92.75,92.76,23300.0,89.2937,89.3226,89.2937,89.3033,23300.0
2013-10-11 11:15:00,92.76,92.77,92.65,92.7,27400.0,89.3033,89.3129,89.1974,89.2456,27400.0
2013-10-11 11:20:00,92.7,92.73,92.69,92.72,14400.0,89.2456,89.2744,89.2359,89.2648,14400.0
2013-10-11 11:25:00,92.72,92.78,92.7,92.75,46400.0,89.2648,89.3226,89.2456,89.2937,46400.0
2013-10-11 11:30:00,92.75,92.8,92.74,92.75,22100.0,89.2937,89.3418,89.2841,89.2937,22100.0
2013-10-11 11:35:00,92.74,92.84,92.74,92.79,11700.0,89.2841,89.3803,89.2841,89.3322,11700.0
2013-10-11 11:40:00,92.79,92.8,92.75,92.76,25500.0,89.3322,89.3418,89.2937,89.3033,25500.0
2013-10-11 11:45:00,92.76,92.8,92.75,92.8,8700.0,89.3033,89.3418,89.2937,89.3418,8700.0
2013-10-11 11:50:00,92.79,92.8,92.74,92.75,8500.0,89.3322,89.3418,89.2841,89.2937,8500.0
2013-10-11 11:55:00,92.77,92.84,92.75,92.78,16200.0,89.3129,89.3803,89.2937,89.3226,16200.0
2013-10-11 12:00:00,92.79,92.85,92.78,92.85,8600.0,89.3322,89.39,89.3226,89.39,8600.0
2013-10-11 12:05:00,92.85,92.95,92.81,92.9,11500.0,89.39,89.4862,89.3515,89.4381,11500.0
2013-10-11 12:10:00,92.88,92.9,92.83,92.87,7500.0,89.4188,89.4381,89.3707,89.4092,7500.0
2013-10-11 12:15:00,92.9,93.05,92.89,93.01,18800.0,89.4381,89.5825,89.4285,89.544,18800.0
2013-10-11 12:20:00,93.01,93.05,92.98,92.98,7600.0,89.544,89.5825,89.5151,89.5151,7600.0
2013-10-11 12:25:00,92.98,93.0,92.88,92.88,9200.0,89.5151,89.5344,89.4188,89.4188,9200.0
2013-10-11 12:30:00,92.88,92.92,92.85,92.85,10000.0,89.4188,89.4574,89.39,89.39,10000.0
2013-10-11 12:35:00,92.85,92.86,92.82,92.85,4100.0,89.39,89.3996,89.3611,89.39,4100.0
2013-10-11 12:40:00,92.87,92.9,92.82,92.88,8100.0,89.4092,89.4381,89.3611,89.4188,8100.0
2013-10-11 12:45:00,92.87,92.89,92.84,92.87,25700.0,89.4092,89.4285,89.3803,89.4092,25700.0
2013-10-11 12:50:00,92.88,92.91,92.84,92.84,6900.0,89.4188,89.4477,89.3803,89.3803,6900.0
2013-10-11 12:55:00,92.85,92.95,92.85,92.95,7800.0,89.39,89.4862,89.39,89.4862,7800.0
2013-10-11 13:00:00,92.96,92.96,92.84,92.88,8900.0,89.4959,89.4959,89.3803,89.4188,8900.0
2013-10-11 13:05:00,92.9,93.05,92.89,93.03,5300.0,89.4381,89.5825,89.4285,89.5633,5300.0
2013-10-11 13:10:00,93.01,93.03,92.98,93.0,14900.0,89.544,89.5633,89.5151,89.5344,14900.0
2013-10-11 13:15:00,93.01,93.01,92.98,93.01,25700.0,89.544,89.544,89.5151,89.544,25700.0
2013-10-11 13:20:00,93.0,93.04,92.99,93.02,12200.0,89.5344,89.5729,89.5247,89.5536,12200.0
2013-10-11 13:25:00,93.02,93.05,93.0,93.01,6600.0,89.5536,89.5825,89.5344,89.544,6600.0
2013-10-11 13:30:00,93.02,93.03,93.0,93.03,7000.0,89.5536,89.5633,89.5344,89.5633,7000.0
2013-10-11 13:35:00,93.04,93.08,93.03,93.05,7800.0,89.5729,89.6114,89.5633,89.5825,7800.0
2013-10-11 13:40:00,93.03,93.05,92.98,93.0,10100.0,89.5633,89.5825,89.5151,89.5344,10100.0
2013-10-11 13:45:00,93.0,93.07,92.99,93.0,7500.0,89.5344,89.6018,89.5247,89.5344,7500.0
2013-10-11 13:50:00,93.0,93.04,92.99,93.03,6200.0,89.5344,89.5729,89.5247,89.5633,6200.0
2013-10-11 13:55:00,93.04,93.04,92.99,93.02,11000.0,89.5729,89.5729,89.5247,89.5536,11000.0
2013-10-11 14:00:00,93.03,93.04,92.99,93.03,11000.0,89.5633,89.5729,89.5247,89.5633,11000.0
2013-10-11 14:05:00,93.04,93.07,93.02,93.04,11700.0,89.5729,89.6018,89.5536,89.5729,11700.0
2013-10-11 14:10:00,93.03,93.07,93.03,93.05,16400.0,89.5633,89.6018,89.5633,89.5825,16400.0
2013-10-11 14:15:00,93.02,93.02,92.93,92.94,12000.0,89.5536,89.5536,89.467,89.4766,12000.0
2013-10-11 14:20:00,92.95,92.97,92.88,92.9,8700.0,89.4862,89.5055,89.4188,89.4381,8700.0
2013-10-11 14:25:00,92.91,92.92,92.84,92.84,9600.0,89.4477,89.4574,89.3803,89.3803,9600.0
2013-10-11 14:30:00,92.83,92.83,92.75,92.77,14100.0,89.3707,89.3707,89.2937,89.3129,14100.0
2013-10-11 14:35:00,92.77,92.77,92.74,92.77,15800.0,89.3129,89.3129,89.2841,89.3129,15800.0
2013-10-11 14:40:00,92.76,92.79,92.74,92.79,12400.0,89.3033,89.3322,89.2841,89.3322,12400.0
2013-10-11 14:45:00,92.8,92.8,92.74,92.77,14100.0,89.3418,89.3418,89.2841,89.3129,14100.0
2013-10-11 14:50:00,92.77,92.77,92.74,92.76,13700.0,89.3129,89.3129,89.2841,89.3033,13700.0
2013-10-11 14:55:00,92.76,92.77,92.73,92.77,18100.0,89.3033,89.3129,89.2744,89.3129,18100.0
2013-10-11 15:00:00,92.77,92.77,92.72,92.75,16400.0,89.3129,89.3129,89.2648,89.2937,16400.0
2013-10-11 15:05:00,92.75,92.77,92.74,92.76,14500.0,89.2937,89.3129,89.2841,89.3033,14500.0
2013-10-11 15:10:00,92.76,92.78,92.65,92.68,21300.0,89.3033,89.3226,89.1974,89.2263,21300.0
2013-10-11 15:15:00,92.68,92.68,92.57,92.61,17200.0,89.2263,89.2263,89.1204,89.1589,17200.0
2013-10-11 15:20:00,92.61,92.69,92.59,92.68,15300.0,89.1589,89.2359,89.1397,89.2263,15300.0
2013-10-11 15:25:00,92.67,92.73,92.65,92.73,14800.0,89.2167,89.2744,89.1974,89.2744,14800.0
2013-10-11 15:30:00,92.73,92.82,92.72,92.72,22900.0,89.2744,89.3611,89.2648,89.2648,22900.0
2013-10-11 15:35:00,92.72,92.72,92.64,92.66,19900.0,89.2648,89.2648,89.1878,89.207,19900.0
2013-10-11 15:40:00,92.66,92.73,92.65,92.69,28100.0,89.207,89.2744,89.1974,89.2359,28100.0
2013-10-11 15:45:00,92.69,92.72,92.62,92.67,33400.0,89.2359,89.2648,89.1685,89.2167,33400.0
2013-10-11 15:50:00,92.67,92.8,92.62,92.77,59400.0,89.2167,89.3418,89.1685,89.3129,59400.0
2013-10-11 15:55:00,92.76,92.96,92.76,92.94,58900.0,89.3033,89.4959,89.3033,89.4766,58900.0
2013-10-14 09:30:00,92.29,92.36,91.73,91.74,38600.0,88.8508,88.9182,88.3117,88.3213,38600.0
2013-10-14 09:35:00,91.81,92.07,91.77,92.03,46600.0,88.3887,88.639,88.3502,88.6005,46600.0
2013-10-14 09:40:00,92.0,92.1,91.87,91.87,29700.0,88.5716,88.6679,88.4465,88.4465,29700.0
2013-10-14 09:45:00,91.88,91.97,91.77,91.77,8200.0,88.4561,88.5428,88.3502,88.3502,8200.0
2013-10-14 09:50:00,91.77,91.88,91.7,91.73,85200.0,88.3502,88.4561,88.2828,88.3117,85200.0
2013-10-14 09:55:00,91.74,91.86,91.72,91.76,114900.0,88.3213,88.4369,88.3021,88.3406,114900.0
2013-10-14 10:00:00,91.78,91.84,91.67,91.67,13300.0,88.3598,88.4176,88.2539,88.2539,13300.0
2013-10-14 10:05:00,91.65,91.78,91.65,91.78,38000.0,88.2347,88.3598,88.2347,88.3598,38000.0
2013-10-14 10:10:00,91.75,91.78,91.67,91.7,14500.0,88.331,88.3598,88.2539,88.2828,14500.0
2013-10-14 10:15:00,91.66,91.73,91.39,91.39,38700.0,88.2443,88.3117,87.9844,87.9844,38700.0
2013-10-14 10:20:00,91.39,91.65,91.37,91.62,70100.0,87.9844,88.2347,87.9651,88.2058,70100.0
2013-10-14 10:25:00,91.62,91.71,91.57,91.67,7600.0,88.2058,88.2924,88.1577,88.2539,7600.0
2013-10-14 10:30:00,91.67,91.77,91.64,91.71,13200.0,88.2539,88.3502,88.2251,88.2924,13200.0
2013-10-14 10:35:00,91.72,91.74,91.7,91.74,8100.0,88.3021,88.3213,88.2828,88.3213,8100.0
2013-10-14 10:40:00,91.72,91.75,91.7,91.74,12600.0,88.3021,88.331,88.2828,88.3213,12600.0
2013-10-14 10:45:00,91.74,91.8,91.7,91.7,12700.0,88.3213,88.3791,88.2828,88.2828,12700.0
2013-10-14 10:50:00,91.71,91.73,91.66,91.66,20300.0,88.2924,88.3117,88.2443,88.2443,20300.0
2013-10-14 10:55:00,91.65,91.65,91.54,91.55,34900.0,88.2347,88.2347,88.1288,88.1384,34900.0
2013-10-14 11:00:00,91.54,91.54,91.42,91.43,19300.0,88.1288,88.1288,88.0133,88.0229,19300.0
2013-10-14 11:05:00,91.42,91.46,91.4,91.45,9100.0,88.0133,88.0518,87.994,88.0421,9100.0
2013-10-14 11:10:00,91.46,91.48,91.37,91.4,30700.0,88.0518,88.071,87.9651,87.994,30700.0
2013-10-14 11:15:00,91.42,91.42,91.37,91.39,8400.0,88.0133,88.0133,87.9651,87.9844,8400.0
2013-10-14 11:20:00,91.4,91.41,91.33,91.33,23100.0,87.994,88.0036,87.9266,87.9266,23100.0
2013-10-14 11:25:00,91.33,91.36,91.26,91.35,25900.0,87.9266,87.9555,87.8592,87.9459,25900.0
2013-10-14 11:30:00,91.32,91.46,91.32,91.43,31900.0,87.917,88.0518,87.917,88.0229,31900.0
2013-10-14 11:35:00,91.44,91.66,91.44,91.65,12800.0,88.0325,88.2443,88.0325,88.2347,12800.0
2013-10-14 11:40:00,91.67,91.79,91.67,91.77,11100.0,88.2539,88.3695,88.2539,88.3502,11100.0
2013-10-14 11:45:00,91.79,91.86,91.79,91.85,12500.0,88.3695,88.4369,88.3695,88.4272,12500.0
2013-10-14 11:50:00,91.86,91.95,91.83,91.89,24600.0,88.4369,88.5235,88.408,88.4657,24600.0
2013-10-14 11:55:00,91.91,92.06,91.91,92.06,10100.0,88.485,88.6294,88.485,88.6294,10100.0
2013-10-14 12:00:00,92.06,92.12,92.05,92.12,35200.0,88.6294,88.6872,88.6198,88.6872,35200.0
2013-10-14 12:05:00,92.12,92.12,92.05,92.08,11500.0,88.6872,88.6872,88.6198,88.6487,11500.0
2013-10-14 12:10:00,92.09,92.12,91.98,91.98,8800.0,88.6583,88.6872,88.5524,88.5524,8800.0
2013-10-14 12:15:00,91.98,92.02,91.97,91.99,11400.0,88.5524,88.5909,88.5428,88.562,11400.0
2013-10-14 12:20:00,91.97,91.98,91.89,91.89,8200.0,88.5428,88.5524,88.4657,88.4657,8200.0
2013-10-14 12:25:00,91.88,91.89,91.84,91.87,7800.0,88.4561,88.4657,88.4176,88.4465,7800.0
2013-10-14 12:30:00,91.85,91.87,91.81,91.83,10200.0,88.4272,88.4465,88.3887,88.408,10200.0
2013-10-14 12:35:00,91.84,91.94,91.84,91.92,6800.0,88.4176,88.5139,88.4176,88.4946,6800.0
2013-10-14 12:40:00,91.92,91.93,91.78,91.83,23800.0,88.4946,88.5042,88.3598,88.408,23800.0
2013-10-14 12:45:00,91.82,91.84,91.78,91.8,7500.0,88.3983,88.4176,88.3598,88.3791,7500.0
2013-10-14 12:50:00,91.79,91.86,91.78,91.82,8000.0,88.3695,88.4369,88.3598,88.3983,8000.0
2013-10-14 12:55:00,91.81,91.81,91.75,91.81,7100.0,88.3887,88.3887,88.331,88.3887,7100.0
2013-10-14 13:00:00,91.8,91.84,91.8,91.84,10600.0,88.3791,88.4176,88.3791,88.4176,10600.0
2013-10-14 13:05:00,91.85,91.86,91.8,91.81,14000.0,88.4272,88.4369,88.3791,88.3887,14000.0
2013-10-14 13:10:00,91.81,91.93,91.79,91.91,13600.0,88.3887,88.5042,88.3695,88.485,13600.0
2013-10-14 13:15:00,91.91,92.09,91.91,92.05,9200.0,88.485,88.6583,88.485,88.6198,9200.0
2013-10-14 13:20:00,92.06,92.09,92.03,92.03,7000.0,88.6294,88.6583,88.6005,88.6005,7000.0
2013-10-14 13:25:00,92.05,92.13,92.02,92.13,10500.0,88.6198,88.6968,88.5909,88.6968,10500.0
2013-10-14 13:30:00,92.14,92.15,92.12,92.13,8800.0,88.7064,88.7161,88.6872,88.6968,8800.0
2013-10-14 13:35:00,92.13,92.16,92.12,92.15,5300.0,88.6968,88.7257,88.6872,88.7161,5300.0
2013-10-14 13:40:00,92.14,92.24,92.14,92.2,8800.0,88.7064,88.8027,88.7064,88.7642,8800.0
2013-10-14 13:45:00,92.24,92.27,92.16,92.19,7000.0,88.8027,88.8316,88.7257,88.7546,7000.0
2013-10-14 13:50:00,92.17,92.21,92.15,92.18,8200.0,88.7353,88.7738,88.7161,88.7449,8200.0
2013-10-14 13:55:00,92.19,92.24,92.17,92.22,8700.0,88.7546,88.8027,88.7353,88.7834,8700.0
2013-10-14 14:00:00,92.24,92.36,92.22,92.34,11400.0,88.8027,88.9182,88.7834,88.899,11400.0
2013-10-14 14:05:00,92.37,92.51,92.37,92.48,30100.0,88.9279,89.0626,88.9279,89.0338,30100.0
2013-10-14 14:10:00,92.48,92.49,92.41,92.42,7900.0,89.0338,89.0434,88.9664,88.976,7900.0
2013-10-14 14:15:00,92.43,92.5,92.43,92.5,10700.0,88.9856,89.053,88.9856,89.053,10700.0
2013-10-14 14:20:00,92.51,92.54,92.45,92.46,9500.0,89.0626,89.0915,89.0049,89.0145,9500.0
2013-10-14 14:25:00,92.46,92.47,92.4,92.41,10300.0,89.0145,89.0241,88.9567,88.9664,10300.0
2013-10-14 14:30:00,92.4,92.54,92.4,92.53,10900.0,88.9567,89.0915,88.9567,89.0819,10900.0
2013-10-14 14:35:00,92.5,92.53,92.48,92.51,14600.0,89.053,89.0819,89.0338,89.0626,14600.0
2013-10-14 14:40:00,92.52,92.52,92.29,92.29,16000.0,89.0723,89.0723,88.8508,88.8508,16000.0
2013-10-14 14:45:00,92.34,92.44,92.32,92.44,8900.0,88.899,88.9952,88.8797,88.9952,8900.0
2013-10-14 14:50:00,92.44,92.44,92.32,92.33,8800.0,88.9952,88.9952,88.8797,88.8893,8800.0
2013-10-14 14:55:00,92.32,92.41,92.26,92.4,6000.0,88.8797,88.9664,88.822,88.9567,6000.0
2013-10-14 15:00:00,92.4,92.49,92.35,92.44,35700.0,88.9567,89.0434,88.9086,88.9952,35700.0
2013-10-14 15:05:00,92.45,92.71,92.44,92.7,41900.0,89.0049,89.2552,88.9952,89.2456,41900.0
2013-10-14 15:10:00,92.7,92.72,92.67,92.7,22400.0,89.2456,89.2648,89.2167,89.2456,22400.0
2013-10-14 15:15:00,92.68,92.75,92.55,92.55,22600.0,89.2263,89.2937,89.1011,89.1011,22600.0
2013-10-14 15:20:00,92.56,92.56,92.47,92.52,24000.0,89.1108,89.1108,89.0241,89.0723,24000.0
2013-10-14 15:25:00,92.49,92.53,92.4,92.53,51100.0,89.0434,89.0819,88.9567,89.0819,51100.0
2013-10-14 15:30:00,92.53,92.56,92.47,92.49,24800.0,89.0819,89.1108,89.0241,89.0434,24800.0
2013-10-14 15:35:00,92.47,92.49,92.4,92.42,31900.0,89.0241,89.0434,88.9567,88.976,31900.0
2013-10-14 15:40:00,92.42,92.57,92.4,92.56,47400.0,88.976,89.1204,88.9567,89.1108,47400.0
2013-10-14 15:45:00,92.55,92.55,92.41,92.45,54400.0,89.1011,89.1011,88.9664,89.0049,54400.0
2013-10-14 15:50:00,92.45,92.48,92.44,92.48,34000.0,89.0049,89.0338,88.9952,89.0338,34000.0
2013-10-14 15:55:00,92.48,92.72,92.46,92.67,81100.0,89.0338,89.2648,89.0145,89.2167,81100.0
2013-10-15 09:30:00,92.42,92.51,92.18,92.2,28100.0,88.976,89.0626,88.7449,88.7642,28100.0
2013-10-15 09:35:00,92.24,92.49,92.24,92.35,42900.0,88.8027,89.0434,88.8027,88.9086,42900.0
2013-10-15 09:40:00,92.34,92.43,92.12,92.18,29700.0,88.899,88.9856,88.6872,88.7449,29700.0
2013-10-15 09:45:00,92.19,92.43,92.18,92.42,15300.0,88.7546,88.9856,88.7449,88.976,15300.0
2013-10-15 09:50:00,92.41,92.54,92.41,92.53,17200.0,88.9664,89.0915,88.9664,89.0819,17200.0
2013-10-15 09:55:00,92.5,92.75,92.5,92.7,23800.0,89.053,89.2937,89.053,89.2456,23800.0
2013-10-15 10:00:00,92.72,92.78,92.67,92.67,14200.0,89.2648,89.3226,89.2167,89.2167,14200.0
2013-10-15 10:05:00,92.68,92.7,92.56,92.63,20500.0,89.2263,89.2456,89.1108,89.1782,20500.0
2013-10-15 10:10:00,92.62,92.63,92.46,92.47,25100.0,89.1685,89.1782,89.0145,89.0241,25100.0
2013-10-15 10:15:00,92.49,92.52,92.34,92.35,11000.0,89.0434,89.0723,88.899,88.9086,11000.0
2013-10-15 10:20:00,92.34,92.42,92.3,92.42,8800.0,88.899,88.976,88.8605,88.976,8800.0
2013-10-15 10:25:00,92.44,92.44,92.37,92.39,9600.0,88.9952,88.9952,88.9279,88.9471,9600.0
2013-10-15 10:30:00,92.37,92.39,92.26,92.26,9700.0,88.9279,88.9471,88.822,88.822,9700.0
2013-10-15 10:35:00,92.28,92.41,92.28,92.37,4700.0,88.8412,88.9664,88.8412,88.9279,4700.0
2013-10-15 10:40:00,92.42,92.48,92.26,92.39,17500.0,88.976,89.0338,88.822,88.9471,17500.0
2013-10-15 10:45:00,92.37,92.42,92.32,92.4,10500.0,88.9279,88.976,88.8797,88.9567,10500.0
2013-10-15 10:50:00,92.41,92.42,92.31,92.38,13400.0,88.9664,88.976,88.8701,88.9375,13400.0
2013-10-15 10:55:00,92.35,92.37,92.25,92.32,21500.0,88.9086,88.9279,88.8123,88.8797,21500.0
2013-10-15 11:00:00,92.31,92.4,92.26,92.28,16500.0,88.8701,88.9567,88.822,88.8412,16500.0
2013-10-15 11:05:00,92.28,92.31,92.18,92.18,20300.0,88.8412,88.8701,88.7449,88.7449,20300.0
2013-10-15 11:10:00,92.18,92.51,92.07,92.42,21700.0,88.7449,89.0626,88.639,88.976,21700.0
2013-10-15 11:15:00,92.44,92.52,92.42,92.44,5500.0,88.9952,89.0723,88.976,88.9952,5500.0
2013-10-15 11:20:00,92.46,92.55,92.46,92.51,10900.0,89.0145,89.1011,89.0145,89.0626,10900.0
2013-10-15 11:25:00,92.51,92.55,92.4,92.4,11900.0,89.0626,89.1011,88.9567,88.9567,11900.0
2013-10-15 11:30:00,92.4,92.44,92.32,92.32,11100.0,88.9567,88.9952,88.8797,88.8797,11100.0
2013-10-15 11:35:00,92.32,92.32,92.14,92.2,7800.0,88.8797,88.8797,88.7064,88.7642,7800.0
2013-10-15 11:40:00,92.2,92.29,92.16,92.23,9000.0,88.7642,88.8508,88.7257,88.7931,9000.0
2013-10-15 11:45:00,92.25,92.25,92.12,92.13,6000.0,88.8123,88.8123,88.6872,88.6968,6000.0
2013-10-15 11:50:00,92.14,92.34,92.13,92.31,10400.0,88.7064,88.899,88.6968,88.8701,10400.0
2013-10-15 11:55:00,92.33,92.36,92.31,92.32,9500.0,88.8893,88.9182,88.8701,88.8797,9500.0
2013-10-15 12:00:00,92.31,92.34,92.19,92.34,19100.0,88.8701,88.899,88.7546,88.899,19100.0
2013-10-15 12:05:00,92.33,92.38,92.22,92.27,9400.0,88.8893,88.9375,88.7834,88.8316,9400.0
2013-10-15 12:10:00,92.28,92.35,92.2,92.24,10600.0,88.8412,88.9086,88.7642,88.8027,10600.0
2013-10-15 12:15:00,92.22,92.23,92.17,92.23,12500.0,88.7834,88.7931,88.7353,88.7931,12500.0
2013-10-15 12:20:00,92.24,92.32,92.2,92.31,10500.0,88.8027,88.8797,88.7642,88.8701,10500.0
2013-10-15 12:25:00,92.31,92.34,92.3,92.3,9000.0,88.8701,88.899,88.8605,88.8605,9000.0
2013-10-15 12:30:00,92.3,92.33,92.22,92.32,11200.0,88.8605,88.8893,88.7834,88.8797,11200.0
2013-10-15 12:35:00,92.33,92.33,92.27,92.29,9500.0,88.8893,88.8893,88.8316,88.8508,9500.0
2013-10-15 12:40:00,92.28,92.43,92.28,92.42,8500.0,88.8412,88.9856,88.8412,88.976,8500.0
2013-10-15 12:45:00,92.43,92.44,92.36,92.36,6400.0,88.9856,88.9952,88.9182,88.9182,6400.0
2013-10-15 12:50:00,92.36,92.36,92.29,92.3,4400.0,88.9182,88.9182,88.8508,88.8605,4400.0
2013-10-15 12:55:00,92.3,92.31,92.21,92.31,7200.0,88.8605,88.8701,88.7738,88.8701,7200.0
2013-10-15 13:00:00,92.31,92.34,92.24,92.24,6400.0,88.8701,88.899,88.8027,88.8027,6400.0
2013-10-15 13:05:00,92.23,92.26,92.15,92.26,7100.0,88.7931,88.822,88.7161,88.822,7100.0
2013-10-15 13:10:00,92.26,92.41,92.22,92.4,8900.0,88.822,88.9664,88.7834,88.9567,8900.0
2013-10-15 13:15:00,92.38,92.38,92.32,92.33,3800.0,88.9375,88.9375,88.8797,88.8893,3800.0
2013-10-15 13:20:00,92.32,92.35,92.25,92.34,32300.0,88.8797,88.9086,88.8123,88.899,32300.0
2013-10-15 13:25:00,92.34,92.35,92.25,92.25,13200.0,88.899,88.9086,88.8123,88.8123,13200.0
2013-10-15 13:30:00,92.25,92.29,92.21,92.28,8700.0,88.8123,88.8508,88.7738,88.8412,8700.0
2013-10-15 13:35:00,92.28,92.29,92.17,92.22,7500.0,88.8412,88.8508,88.7353,88.7834,7500.0
2013-10-15 13:40:00,92.21,92.35,92.21,92.32,7400.0,88.7738,88.9086,88.7738,88.8797,7400.0
2013-10-15 13:45:00,92.33,92.45,92.33,92.43,8800.0,88.8893,89.0049,88.8893,88.9856,8800.0
2013-10-15 13:50:00,92.41,92.41,92.35,92.37,7700.0,88.9664,88.9664,88.9086,88.9279,7700.0
2013-10-15 13:55:00,92.34,92.34,92.3,92.32,4300.0,88.899,88.899,88.8605,88.8797,4300.0
2013-10-15 14:00:00,92.32,92.51,92.32,92.51,19100.0,88.8797,89.0626,88.8797,89.0626,19100.0
2013-10-15 14:05:00,92.49,92.54,92.48,92.52,15800.0,89.0434,89.0915,89.0338,89.0723,15800.0
2013-10-15 14:10:00,92.51,92.52,92.33,92.33,15600.0,89.0626,89.0723,88.8893,88.8893,15600.0
2013-10-15 14:15:00,92.31,92.35,92.29,92.31,9800.0,88.8701,88.9086,88.8508,88.8701,9800.0
2013-10-15 14:20:00,92.3,92.34,92.17,92.19,14400.0,88.8605,88.899,88.7353,88.7546,14400.0
2013-10-15 14:25:00,92.18,92.29,92.13,92.21,64500.0,88.7449,88.8508,88.6968,88.7738,64500.0
2013-10-15 14:30:00,92.19,92.21,92.09,92.12,19300.0,88.7546,88.7738,88.6583,88.6872,19300.0
2013-10-15 14:35:00,92.1,92.12,91.66,91.84,42000.0,88.6679,88.6872,88.2443,88.4176,42000.0
2013-10-15 14:40:00,91.79,91.86,91.72,91.82,18600.0,88.3695,88.4369,88.3021,88.3983,18600.0
2013-10-15 14:45:00,91.82,91.83,91.64,91.8,42400.0,88.3983,88.408,88.2251,88.3791,42400.0
2013-10-15 14:50:00,91.8,92.01,91.79,91.98,27700.0,88.3791,88.5813,88.3695,88.5524,27700.0
2013-10-15 14:55:00,91.95,92.05,91.94,92.04,14500.0,88.5235,88.6198,88.5139,88.6101,14500.0
2013-10-15 15:00:00,92.02,92.07,91.95,92.0,18700.0,88.5909,88.639,88.5235,88.5716,18700.0
2013-10-15 15:05:00,91.98,92.18,91.94,92.18,28600.0,88.5524,88.7449,88.5139,88.7449,28600.0
2013-10-15 15:10:00,92.15,92.22,92.09,92.13,14800.0,88.7161,88.7834,88.6583,88.6968,14800.0
2013-10-15 15:15:00,92.12,92.17,92.08,92.17,21300.0,88.6872,88.7353,88.6487,88.7353,21300.0
2013-10-15 15:20:00,92.16,92.18,92.09,92.11,13400.0,88.7257,88.7449,88.6583,88.6775,13400.0
2013-10-15 15:25:00,92.12,92.15,92.08,92.13,19300.0,88.6872,88.7161,88.6487,88.6968,19300.0
2013-10-15 15:30:00,92.12,92.14,92.08,92.1,34900.0,88.6872,88.7064,88.6487,88.6679,34900.0
2013-10-15 15:35:00,92.1,92.12,92.07,92.1,42300.0,88.6679,88.6872,88.639,88.6679,42300.0
2013-10-15 15:40:00,92.1,92.14,92.03,92.04,29800.0,88.6679,88.7064,88.6005,88.6101,29800.0
2013-10-15 15:45:00,92.04,92.06,92.01,92.03,40900.0,88.6101,88.6294,88.5813,88.6005,40900.0
2013-10-15 15:50:00,92.02,92.02,91.95,91.98,58500.0,88.5909,88.5909,88.5235,88.5524,58500.0
2013-10-15 15:55:00,92.01,92.06,91.78,91.82,87600.0,88.5813,88.6294,88.3598,88.3983,87600.0
2013-10-16 09:30:00,92.19,92.46,92.02,92.35,26900.0,88.7546,89.0145,88.5909,88.9086,26900.0
2013-10-16 09:35:00,92.35,92.4,92.22,92.23,13700.0,88.9086,88.9567,88.7834,88.7931,13700.0
2013-10-16 09:40:00,92.25,92.49,92.16,92.3,41000.0,88.8123,89.0434,88.7257,88.8605,41000.0
2013-10-16 09:45:00,92.28,92.33,92.09,92.17,19900.0,88.8412,88.8893,88.6583,88.7353,19900.0
2013-10-16 09:50:00,92.16,92.36,92.08,92.34,33000.0,88.7257,88.9182,88.6487,88.899,33000.0
2013-10-16 09:55:00,92.34,92.62,92.33,92.44,37100.0,88.899,89.1685,88.8893,88.9952,37100.0
2013-10-16 10:00:00,92.42,92.52,92.37,92.5,31600.0,88.976,89.0723,88.9279,89.053,31600.0
2013-10-16 10:05:00,92.5,92.51,92.14,92.5,34700.0,89.053,89.0626,88.7064,89.053,34700.0
2013-10-16 10:10:00,92.48,92.55,92.26,92.36,29300.0,89.0338,89.1011,88.822,88.9182,29300.0
2013-10-16 10:15:00,92.36,92.51,92.36,92.51,48900.0,88.9182,89.0626,88.9182,89.0626,48900.0
2013-10-16 10:20:00,92.52,92.71,92.52,92.67,44600.0,89.0723,89.2552,89.0723,89.2167,44600.0
2013-10-16 10:25:00,92.68,92.74,92.62,92.66,56000.0,89.2263,89.2841,89.1685,89.207,56000.0
2013-10-16 10:30:00,92.65,92.71,92.57,92.71,22800.0,89.1974,89.2552,89.1204,89.2552,22800.0
2013-10-16 10:35:00,92.71,92.85,92.7,92.83,45500.0,89.2552,89.39,89.2456,89.3707,45500.0
2013-10-16 10:40:00,92.84,93.03,92.84,93.0,30300.0,89.3803,89.5633,89.3803,89.5344,30300.0
2013-10-16 10:45:00,92.98,93.16,92.9,93.16,20500.0,89.5151,89.6884,89.4381,89.6884,20500.0
2013-10-16 10:50:00,93.14,93.17,93.05,93.14,14200.0,89.6692,89.698,89.5825,89.6692,14200.0
2013-10-16 10:55:00,93.12,93.27,93.09,93.27,13200.0,89.6499,89.7943,89.621,89.7943,13200.0
2013-10-16 11:00:00,93.24,93.48,93.18,93.48,42200.0,89.7654,89.9965,89.7077,89.9965,42200.0
2013-10-16 11:05:00,93.49,93.56,93.41,93.55,48400.0,90.0061,90.0735,89.9291,90.0639,48400.0
2013-10-16 11:10:00,93.55,93.64,93.46,93.61,109000.0,90.0639,90.1505,89.9772,90.1216,109000.0
2013-10-16 11:15:00,93.62,93.64,93.56,93.56,15100.0,90.1313,90.1505,90.0735,90.0735,15100.0
2013-10-16 11:20:00,93.55,93.61,93.49,93.59,77900.0,90.0639,90.1216,90.0061,90.1024,77900.0
2013-10-16 11:25:00,93.57,93.69,93.48,93.52,39700.0,90.0831,90.1987,89.9965,90.035,39700.0
2013-10-16 11:30:00,93.48,93.53,93.41,93.42,28500.0,89.9965,90.0446,89.9291,89.9387,28500.0
2013-10-16 11:35:00,93.41,93.49,93.41,93.41,13600.0,89.9291,90.0061,89.9291,89.9291,13600.0
2013-10-16 11:40:00,93.42,93.47,93.33,93.45,15400.0,89.9387,89.9869,89.8521,89.9676,15400.0
2013-10-16 11:45:00,93.45,93.48,93.41,93.43,15000.0,89.9676,89.9965,89.9291,89.9484,15000.0
2013-10-16 11:50:00,93.43,93.44,93.34,93.37,16800.0,89.9484,89.958,89.8617,89.8906,16800.0
2013-10-16 11:55:00,93.38,93.43,93.37,93.4,27200.0,89.9002,89.9484,89.8906,89.9195,27200.0
2013-10-16 12:00:00,93.39,93.43,93.36,93.38,14500.0,89.9098,89.9484,89.881,89.9002,14500.0
2013-10-16 12:05:00,93.39,93.43,93.37,93.38,31100.0,89.9098,89.9484,89.8906,89.9002,31100.0
2013-10-16 12:10:00,93.41,93.43,93.35,93.39,15100.0,89.9291,89.9484,89.8713,89.9098,15100.0
2013-10-16 12:15:00,93.38,93.45,93.34,93.43,21300.0,89.9002,89.9676,89.8617,89.9484,21300.0
2013-10-16 12:20:00,93.44,93.45,93.31,93.42,12400.0,89.958,89.9676,89.8328,89.9387,12400.0
2013-10-16 12:25:00,93.43,93.6,93.42,93.44,17300.0,89.9484,90.112,89.9387,89.958,17300.0
2013-10-16 12:30:00,93.44,93.44,93.32,93.43,40200.0,89.958,89.958,89.8425,89.9484,40200.0
2013-10-16 12:35:00,93.43,93.55,93.42,93.55,26100.0,89.9484,90.0639,89.9387,90.0639,26100.0
2013-10-16 12:40:00,93.55,93.6,93.54,93.6,19100.0,90.0639,90.112,90.0543,90.112,19100.0
2013-10-16 12:45:00,93.59,93.6,93.42,93.42,10400.0,90.1024,90.112,89.9387,89.9387,10400.0
2013-10-16 12:50:00,93.43,93.5,93.35,93.49,13400.0,89.9484,90.0157,89.8713,90.0061,13400.0
2013-10-16 12:55:00,93.48,93.48,93.42,93.48,10500.0,89.9965,89.9965,89.9387,89.9965,10500.0
2013-10-16 13:00:00,93.46,93.47,93.43,93.45,10100.0,89.9772,89.9869,89.9484,89.9676,10100.0
2013-10-16 13:05:00,93.45,93.61,93.44,93.6,16900.0,89.9676,90.1216,89.958,90.112,16900.0
2013-10-16 13:10:00,93.6,93.63,93.59,93.6,24400.0,90.112,90.1409,90.1024,90.112,24400.0
2013-10-16 13:15:00,93.62,93.7,93.62,93.68,10200.0,90.1313,90.2083,90.1313,90.189,10200.0
2013-10-16 13:20:00,93.69,93.72,93.6,93.61,7900.0,90.1987,90.2275,90.112,90.1216,7900.0
2013-10-16 13:25:00,93.61,93.77,93.6,93.77,25300.0,90.1216,90.2757,90.112,90.2757,25300.0
2013-10-16 13:30:00,93.76,93.77,93.73,93.77,17100.0,90.2661,90.2757,90.2372,90.2757,17100.0
2013-10-16 13:35:00,93.76,93.8,93.73,93.8,9200.0,90.2661,90.3046,90.2372,90.3046,9200.0
2013-10-16 13:40:00,93.8,93.81,93.72,93.73,9600.0,90.3046,90.3142,90.2275,90.2372,9600.0
2013-10-16 13:45:00,93.73,93.81,93.73,93.8,6800.0,90.2372,90.3142,90.2372,90.3046,6800.0
2013-10-16 13:50:00,93.8,93.81,93.72,93.75,8400.0,90.3046,90.3142,90.2275,90.2564,8400.0
2013-10-16 13:55:00,93.75,93.8,93.72,93.76,32000.0,90.2564,90.3046,90.2275,90.2661,32000.0
2013-10-16 14:00:00,93.77,93.81,93.75,93.78,42200.0,90.2757,90.3142,90.2564,90.2853,42200.0
2013-10-16 14:05:00,93.78,93.8,93.72,93.73,21000.0,90.2853,90.3046,90.2275,90.2372,21000.0
2013-10-16 14:10:00,93.73,93.73,93.65,93.65,9400.0,90.2372,90.2372,90.1602,90.1602,9400.0
2013-10-16 14:15:00,93.65,93.7,93.61,93.63,44000.0,90.1602,90.2083,90.1216,90.1409,44000.0
2013-10-16 14:20:00,93.62,93.74,93.62,93.71,15100.0,90.1313,90.2468,90.1313,90.2179,15100.0
2013-10-16 14:25:00,93.73,93.73,93.62,93.62,26100.0,90.2372,90.2372,90.1313,90.1313,26100.0
2013-10-16 14:30:00,93.6,93.64,93.58,93.58,10600.0,90.112,90.1505,90.0928,90.0928,10600.0
2013-10-16 14:35:00,93.59,93.59,93.55,93.58,14500.0,90.1024,90.1024,90.0639,90.0928,14500.0
2013-10-16 14:40:00,93.57,93.57,93.47,93.5,28700.0,90.0831,90.0831,89.9869,90.0157,28700.0
2013-10-16 14:45:00,93.5,93.52,93.46,93.51,38000.0,90.0157,90.035,89.9772,90.0254,38000.0
2013-10-16 14:50:00,93.51,93.53,93.45,93.45,12700.0,90.0254,90.0446,89.9676,89.9676,12700.0
2013-10-16 14:55:00,93.45,93.49,93.41,93.47,35100.0,89.9676,90.0061,89.9291,89.9869,35100.0
2013-10-16 15:00:00,93.47,93.48,93.44,93.47,13000.0,89.9869,89.9965,89.958,89.9869,13000.0
2013-10-16 15:05:00,93.46,93.52,93.45,93.49,13200.0,89.9772,90.035,89.9676,90.0061,13200.0
2013-10-16 15:10:00,93.47,93.54,93.47,93.54,13600.0,89.9869,90.0543,89.9869,90.0543,13600.0
2013-10-16 15:15:00,93.53,93.55,93.51,93.52,8900.0,90.0446,90.0639,90.0254,90.035,8900.0
2013-10-16 15:20:00,93.51,93.58,93.49,93.57,15000.0,90.0254,90.0928,90.0061,90.0831,15000.0
2013-10-16 15:25:00,93.58,93.59,93.51,93.52,5100.0,90.0928,90.1024,90.0254,90.035,5100.0
2013-10-16 15:30:00,93.51,93.51,93.43,93.49,17800.0,90.0254,90.0254,89.9484,90.0061,17800.0
2013-10-16 15:35:00,93.49,93.52,93.43,93.52,23400.0,90.0061,90.035,89.9484,90.035,23400.0
2013-10-16 15:40:00,93.52,93.53,93.48,93.53,16700.0,90.035,90.0446,89.9965,90.0446,16700.0
2013-10-16 15:45:00,93.53,93.6,93.52,93.54,22400.0,90.0446,90.112,90.035,90.0543,22400.0
2013-10-16 15:50:00,93.54,93.55,93.49,93.49,50200.0,90.0543,90.0639,90.0061,90.0061,50200.0
2013-10-16 15:55:00,93.49,93.59,93.37,93.49,156100.0,90.0061,90.1024,89.8906,90.0061,156100.0
2013-10-17 09:30:00,93.15,93.21,92.89,93.02,51800.0,89.6788,89.7366,89.4285,89.5536,51800.0
2013-10-17 09:35:00,93.04,93.56,93.02,93.54,14500.0,89.5729,90.0735,89.5536,90.0543,14500.0
2013-10-17 09:40:00,93.6,93.69,93.55,93.64,29000.0,90.112,90.1987,90.0639,90.1505,29000.0
2013-10-17 09:45:00,93.66,93.87,93.62,93.79,14800.0,90.1698,90.372,90.1313,90.2949,14800.0
2013-10-17 09:50:00,93.79,93.97,93.72,93.9,40400.0,90.2949,90.4682,90.2275,90.4008,40400.0
2013-10-17 09:55:00,93.9,94.31,93.88,94.26,32300.0,90.4008,90.7956,90.3816,90.7474,32300.0
2013-10-17 10:00:00,94.27,94.4,94.21,94.39,22800.0,90.757,90.8822,90.6993,90.8726,22800.0
2013-10-17 10:05:00,94.4,94.45,94.25,94.25,31100.0,90.8822,90.9303,90.7378,90.7378,31100.0
2013-10-17 10:10:00,94.26,94.28,94.11,94.12,13100.0,90.7474,90.7667,90.603,90.6126,13100.0
2013-10-17 10:15:00,94.12,94.54,94.1,94.53,46400.0,90.6126,91.017,90.5934,91.0074,46400.0
2013-10-17 10:20:00,94.51,94.63,94.48,94.63,19300.0,90.9881,91.1036,90.9592,91.1036,19300.0
2013-10-17 10:25:00,94.63,94.77,94.63,94.77,71900.0,91.1036,91.2384,91.1036,91.2384,71900.0
2013-10-17 10:30:00,94.77,94.92,94.76,94.87,32300.0,91.2384,91.3828,91.2288,91.3347,32300.0
2013-10-17 10:35:00,94.87,94.9,94.72,94.75,39400.0,91.3347,91.3636,91.1903,91.2192,39400.0
2013-10-17 10:40:00,94.74,94.84,94.65,94.71,32800.0,91.2095,91.3058,91.1229,91.1807,32800.0
2013-10-17 10:45:00,94.69,94.69,94.56,94.65,8100.0,91.1614,91.1614,91.0362,91.1229,8100.0
2013-10-17 10:50:00,94.65,94.78,94.65,94.76,16800.0,91.1229,91.248,91.1229,91.2288,16800.0
2013-10-17 10:55:00,94.76,94.81,94.75,94.78,36400.0,91.2288,91.2769,91.2192,91.248,36400.0
2013-10-17 11:00:00,94.79,94.81,94.7,94.76,16500.0,91.2577,91.2769,91.171,91.2288,16500.0
2013-10-17 11:05:00,94.8,94.82,94.75,94.8,12900.0,91.2673,91.2866,91.2192,91.2673,12900.0
2013-10-17 11:10:00,94.8,94.81,94.76,94.79,10000.0,91.2673,91.2769,91.2288,91.2577,10000.0
2013-10-17 11:15:00,94.8,94.93,94.79,94.88,17600.0,91.2673,91.3925,91.2577,91.3443,17600.0
2013-10-17 11:20:00,94.88,95.08,94.88,95.05,43700.0,91.3443,91.5369,91.3443,91.508,43700.0
2013-10-17 11:25:00,95.05,95.16,95.02,95.1,42900.0,91.508,91.6139,91.4791,91.5561,42900.0
2013-10-17 11:30:00,95.1,95.17,95.09,95.17,15600.0,91.5561,91.6235,91.5465,91.6235,15600.0
2013-10-17 11:35:00,95.18,95.35,95.18,95.32,37500.0,91.6331,91.7968,91.6331,91.7679,37500.0
2013-10-17 11:40:00,95.32,95.62,95.32,95.62,38800.0,91.7679,92.0567,91.7679,92.0567,38800.0
2013-10-17 11:45:00,95.6,95.74,95.59,95.68,32700.0,92.0375,92.1723,92.0279,92.1145,32700.0
2013-10-17 11:50:00,95.69,95.75,95.68,95.72,44800.0,92.1241,92.1819,92.1145,92.153,44800.0
2013-10-17 11:55:00,95.73,95.79,95.64,95.72,42800.0,92.1626,92.2204,92.076,92.153,42800.0
2013-10-17 12:00:00,95.72,95.75,95.68,95.69,23900.0,92.153,92.1819,92.1145,92.1241,23900.0
2013-10-17 12:05:00,95.7,95.72,95.62,95.66,18700.0,92.1338,92.153,92.0567,92.0953,18700.0
2013-10-17 12:10:00,95.67,95.71,95.61,95.65,12700.0,92.1049,92.1434,92.0471,92.0856,12700.0
2013-10-17 12:15:00,95.63,95.81,95.63,95.79,15100.0,92.0664,92.2397,92.0664,92.2204,15100.0
2013-10-17 12:20:00,95.77,95.83,95.77,95.79,10500.0,92.2012,92.2589,92.2012,92.2204,10500.0
2013-10-17 12:25:00,95.78,95.84,95.74,95.79,12300.0,92.2108,92.2685,92.1723,92.2204,12300.0
2013-10-17 12:30:00,95.76,95.82,95.73,95.8,22200.0,92.1915,92.2493,92.1626,92.23,22200.0
2013-10-17 12:35:00,95.81,95.81,95.75,95.79,10700.0,92.2397,92.2397,92.1819,92.2204,10700.0
2013-10-17 12:40:00,95.76,95.83,95.74,95.83,22200.0,92.1915,92.2589,92.1723,92.2589,22200.0
2013-10-17 12:45:00,95.83,95.83,95.73,95.81,11500.0,92.2589,92.2589,92.1626,92.2397,11500.0
2013-10-17 12:50:00,95.81,96.02,95.81,96.02,43000.0,92.2397,92.4418,92.2397,92.4418,43000.0
2013-10-17 12:55:00,96.02,96.07,95.92,95.94,34400.0,92.4418,92.49,92.3456,92.3648,34400.0
2013-10-17 13:00:00,95.94,95.94,95.74,95.79,15100.0,92.3648,92.3648,92.1723,92.2204,15100.0
2013-10-17 13:05:00,95.8,95.87,95.79,95.87,13000.0,92.23,92.2974,92.2204,92.2974,13000.0
2013-10-17 13:10:00,95.87,95.87,95.78,95.81,12300.0,92.2974,92.2974,92.2108,92.2397,12300.0
2013-10-17 13:15:00,95.79,95.8,95.49,95.49,20300.0,92.2204,92.23,91.9316,91.9316,20300.0
2013-10-17 13:20:00,95.5,95.6,95.47,95.59,20600.0,91.9412,92.0375,91.9123,92.0279,20600.0
2013-10-17 13:25:00,95.57,95.6,95.54,95.6,10900.0,92.0086,92.0375,91.9797,92.0375,10900.0
2013-10-17 13:30:00,95.6,95.6,95.54,95.59,9600.0,92.0375,92.0375,91.9797,92.0279,9600.0
2013-10-17 13:35:00,95.6,95.6,95.55,95.55,10700.0,92.0375,92.0375,91.9894,91.9894,10700.0
2013-10-17 13:40:00,95.56,95.66,95.56,95.64,5100.0,91.999,92.0953,91.999,92.076,5100.0
2013-10-17 13:45:00,95.64,95.64,95.49,95.5,9300.0,92.076,92.076,91.9316,91.9412,9300.0
2013-10-17 13:50:00,95.5,95.61,95.5,95.6,8900.0,91.9412,92.0471,91.9412,92.0375,8900.0
2013-10-17 13:55:00,95.59,95.59,95.44,95.44,12400.0,92.0279,92.0279,91.8834,91.8834,12400.0
2013-10-17 14:00:00,95.43,95.44,95.37,95.37,9600.0,91.8738,91.8834,91.8161,91.8161,9600.0
2013-10-17 14:05:00,95.37,95.45,95.37,95.39,26600.0,91.8161,91.8931,91.8161,91.8353,26600.0
2013-10-17 14:10:00,95.38,95.41,95.26,95.28,22100.0,91.8257,91.8546,91.7102,91.7294,22100.0
2013-10-17 14:15:00,95.27,95.32,95.2,95.2,10900.0,91.7198,91.7679,91.6524,91.6524,10900.0
2013-10-17 14:20:00,95.2,95.32,95.18,95.3,20300.0,91.6524,91.7679,91.6331,91.7487,20300.0
2013-10-17 14:25:00,95.3,95.3,95.18,95.19,11900.0,91.7487,91.7487,91.6331,91.6428,11900.0
2013-10-17 14:30:00,95.19,95.26,95.19,95.2,10200.0,91.6428,91.7102,91.6428,91.6524,10200.0
2013-10-17 14:35:00,95.19,95.24,95.18,95.23,10800.0,91.6428,91.6909,91.6331,91.6813,10800.0
2013-10-17 14:40:00,95.22,95.24,95.17,95.2,9900.0,91.6716,91.6909,91.6235,91.6524,9900.0
2013-10-17 14:45:00,95.2,95.2,95.03,95.06,19100.0,91.6524,91.6524,91.4887,91.5176,19100.0
2013-10-17 14:50:00,95.05,95.16,94.99,95.15,26700.0,91.508,91.6139,91.4502,91.6043,26700.0
2013-10-17 14:55:00,95.16,95.2,95.16,95.18,11100.0,91.6139,91.6524,91.6139,91.6331,11100.0
2013-10-17 15:00:00,95.18,95.23,95.14,95.16,12700.0,91.6331,91.6813,91.5946,91.6139,12700.0
2013-10-17 15:05:00,95.15,95.19,95.12,95.17,20800.0,91.6043,91.6428,91.5754,91.6235,20800.0
2013-10-17 15:10:00,95.17,95.26,95.15,95.24,27200.0,91.6235,91.7102,91.6043,91.6909,27200.0
2013-10-17 15:15:00,95.23,95.23,95.12,95.13,16000.0,91.6813,91.6813,91.5754,91.585,16000.0
2013-10-17 15:20:00,95.12,95.17,95.11,95.14,22100.0,91.5754,91.6235,91.5657,91.5946,22100.0
2013-10-17 15:25:00,95.14,95.23,95.14,95.22,19100.0,91.5946,91.6813,91.5946,91.6716,19100.0
2013-10-17 15:30:00,95.23,95.28,95.21,95.27,35300.0,91.6813,91.7294,91.662,91.7198,35300.0
2013-10-17 15:35:00,95.27,95.41,95.27,95.4,39400.0,91.7198,91.8546,91.7198,91.8449,39400.0
2013-10-17 15:40:00,95.41,95.57,95.4,95.56,53000.0,91.8546,92.0086,91.8449,91.999,53000.0
2013-10-17 15:45:00,95.56,95.67,95.56,95.67,58400.0,91.999,92.1049,91.999,92.1049,58400.0
2013-10-17 15:50:00,95.66,95.71,95.59,95.64,64500.0,92.0953,92.1434,92.0279,92.076,64500.0
2013-10-17 15:55:00,95.64,95.72,95.56,95.57,108500.0,92.076,92.153,91.999,92.0086,108500.0
2013-10-18 09:30:00,96.16,96.28,96.04,96.25,178300.0,92.5766,92.6921,92.4611,92.6633,178300.0
2013-10-18 09:35:00,96.23,96.23,95.6,95.72,12400.0,92.644,92.644,92.0375,92.153,12400.0
2013-10-18 09:40:00,95.73,96.0,95.71,95.88,9800.0,92.1626,92.4226,92.1434,92.3071,9800.0
2013-10-18 09:45:00,95.85,95.92,95.78,95.9,7100.0,92.2782,92.3456,92.2108,92.3263,7100.0
2013-10-18 09:50:00,95.84,96.11,95.84,96.11,8800.0,92.2685,92.5285,92.2685,92.5285,8800.0
2013-10-18 09:55:00,96.11,96.61,96.05,96.53,50400.0,92.5285,93.0098,92.4707,92.9328,50400.0
2013-10-18 10:00:00,96.54,96.65,96.33,96.37,27500.0,92.9425,93.0484,92.7403,92.7788,27500.0
2013-10-18 10:05:00,96.35,96.69,96.35,96.65,40600.0,92.7595,93.0869,92.7595,93.0484,40600.0
2013-10-18 10:10:00,96.65,96.79,96.62,96.67,42700.0,93.0484,93.1831,93.0195,93.0676,42700.0
2013-10-18 10:15:00,96.63,96.71,96.56,96.63,24600.0,93.0291,93.1061,92.9617,93.0291,24600.0
2013-10-18 10:20:00,96.65,96.69,96.59,96.68,21400.0,93.0484,93.0869,92.9906,93.0772,21400.0
2013-10-18 10:25:00,96.68,96.74,96.55,96.55,33000.0,93.0772,93.135,92.9521,92.9521,33000.0
2013-10-18 10:30:00,96.58,96.62,96.47,96.48,11200.0,92.981,93.0195,92.8751,92.8847,11200.0
2013-10-18 10:35:00,96.46,96.48,96.32,96.39,14900.0,92.8654,92.8847,92.7307,92.798,14900.0
2013-10-18 10:40:00,96.41,96.59,96.4,96.56,11300.0,92.8173,92.9906,92.8077,92.9617,11300.0
2013-10-18 10:45:00,96.58,96.66,96.55,96.61,11600.0,92.981,93.058,92.9521,93.0098,11600.0
2013-10-18 10:50:00,96.6,96.61,96.48,96.52,7100.0,93.0002,93.0098,92.8847,92.9232,7100.0
2013-10-18 10:55:00,96.54,96.54,96.35,96.35,3400.0,92.9425,92.9425,92.7595,92.7595,3400.0
2013-10-18 11:00:00,96.34,96.37,96.26,96.3,11400.0,92.7499,92.7788,92.6729,92.7114,11400.0
2013-10-18 11:05:00,96.3,96.3,96.16,96.19,48400.0,92.7114,92.7114,92.5766,92.6055,48400.0
2013-10-18 11:10:00,96.19,96.25,96.16,96.17,5200.0,92.6055,92.6633,92.5766,92.5862,5200.0
2013-10-18 11:15:00,96.17,96.22,96.08,96.13,9400.0,92.5862,92.6344,92.4996,92.5477,9400.0
2013-10-18 11:20:00,96.15,96.15,96.07,96.11,9300.0,92.567,92.567,92.49,92.5285,9300.0
2013-10-18 11:25:00,96.14,96.28,96.11,96.25,10400.0,92.5574,92.6921,92.5285,92.6633,10400.0
2013-10-18 11:30:00,96.24,96.3,96.19,96.3,6400.0,92.6536,92.7114,92.6055,92.7114,6400.0
2013-10-18 11:35:00,96.28,96.3,96.19,96.24,12700.0,92.6921,92.7114,92.6055,92.6536,12700.0
2013-10-18 11:40:00,96.23,96.27,96.21,96.27,9700.0,92.644,92.6825,92.6248,92.6825,9700.0
2013-10-18 11:45:00,96.24,96.26,96.2,96.23,14700.0,92.6536,92.6729,92.6151,92.644,14700.0
2013-10-18 11:50:00,96.23,96.23,96.16,96.2,5100.0,92.644,92.644,92.5766,92.6151,5100.0
2013-10-18 11:55:00,96.19,96.2,95.98,95.98,8100.0,92.6055,92.6151,92.4033,92.4033,8100.0
2013-10-18 12:00:00,96.0,96.08,95.78,95.87,70200.0,92.4226,92.4996,92.2108,92.2974,70200.0
2013-10-18 12:05:00,95.86,95.91,95.82,95.9,6200.0,92.2878,92.3359,92.2493,92.3263,6200.0
2013-10-18 12:10:00,95.9,95.94,95.9,95.91,8000.0,92.3263,92.3648,92.3263,92.3359,8000.0
2013-10-18 12:15:00,95.92,95.92,95.82,95.84,5000.0,92.3456,92.3456,92.2493,92.2685,5000.0
2013-10-18 12:20:00,95.84,95.84,95.79,95.81,7800.0,92.2685,92.2685,92.2204,92.2397,7800.0
2013-10-18 12:25:00,95.81,95.88,95.81,95.87,12100.0,92.2397,92.3071,92.2397,92.2974,12100.0
2013-10-18 12:30:00,95.88,95.9,95.86,95.88,10200.0,92.3071,92.3263,92.2878,92.3071,10200.0
2013-10-18 12:35:00,95.89,95.94,95.89,95.92,3600.0,92.3167,92.3648,92.3167,92.3456,3600.0
2013-10-18 12:40:00,95.95,96.0,95.93,95.95,6900.0,92.3744,92.4226,92.3552,92.3744,6900.0
2013-10-18 12:45:00,95.94,95.97,95.91,95.97,4300.0,92.3648,92.3937,92.3359,92.3937,4300.0
2013-10-18 12:50:00,95.99,95.99,95.94,95.95,3000.0,92.413,92.413,92.3648,92.3744,3000.0
2013-10-18 12:55:00,95.96,95.98,95.93,95.96,8100.0,92.3841,92.4033,92.3552,92.3841,8100.0
2013-10-18 13:00:00,95.94,96.01,95.94,96.01,6400.0,92.3648,92.4322,92.3648,92.4322,6400.0
2013-10-18 13:05:00,96.01,96.17,96.01,96.15,6500.0,92.4322,92.5862,92.4322,92.567,6500.0
2013-10-18 13:10:00,96.15,96.16,96.12,96.15,3700.0,92.567,92.5766,92.5381,92.567,3700.0
2013-10-18 13:15:00,96.15,96.17,96.13,96.15,4000.0,92.567,92.5862,92.5477,92.567,4000.0
2013-10-18 13:20:00,96.16,96.17,96.09,96.12,5600.0,92.5766,92.5862,92.5092,92.5381,5600.0
2013-10-18 13:25:00,96.1,96.16,96.09,96.13,11100.0,92.5189,92.5766,92.5092,92.5477,11100.0
2013-10-18 13:30:00,96.13,96.13,96.04,96.07,6800.0,92.5477,92.5477,92.4611,92.49,6800.0
2013-10-18 13:35:00,96.07,96.12,96.03,96.07,9700.0,92.49,92.5381,92.4515,92.49,9700.0
2013-10-18 13:40:00,96.1,96.18,96.1,96.14,55600.0,92.5189,92.5959,92.5189,92.5574,55600.0
2013-10-18 13:45:00,96.13,96.13,96.08,96.13,10400.0,92.5477,92.5477,92.4996,92.5477,10400.0
2013-10-18 13:50:00,96.12,96.14,96.1,96.11,7100.0,92.5381,92.5574,92.5189,92.5285,7100.0
2013-10-18 13:55:00,96.12,96.16,96.07,96.09,8400.0,92.5381,92.5766,92.49,92.5092,8400.0
2013-10-18 14:00:00,96.11,96.13,96.05,96.05,6800.0,92.5285,92.5477,92.4707,92.4707,6800.0
2013-10-18 14:05:00,96.06,96.06,95.99,96.06,7100.0,92.4803,92.4803,92.413,92.4803,7100.0
2013-10-18 14:10:00,96.05,96.06,96.01,96.03,6900.0,92.4707,92.4803,92.4322,92.4515,6900.0
2013-10-18 14:15:00,96.06,96.14,96.06,96.12,6400.0,92.4803,92.5574,92.4803,92.5381,6400.0
2013-10-18 14:20:00,96.13,96.17,96.12,96.13,9000.0,92.5477,92.5862,92.5381,92.5477,9000.0
2013-10-18 14:25:00,96.13,96.15,96.12,96.13,7300.0,92.5477,92.567,92.5381,92.5477,7300.0
2013-10-18 14:30:00,96.14,96.18,96.12,96.16,9800.0,92.5574,92.5959,92.5381,92.5766,9800.0
2013-10-18 14:35:00,96.17,96.24,96.16,96.2,11300.0,92.5862,92.6536,92.5766,92.6151,11300.0
2013-10-18 14:40:00,96.2,96.26,96.2,96.23,7400.0,92.6151,92.6729,92.6151,92.644,7400.0
2013-10-18 14:45:00,96.23,96.26,96.18,96.19,10200.0,92.644,92.6729,92.5959,92.6055,10200.0
2013-10-18 14:50:00,96.2,96.23,96.18,96.21,11600.0,92.6151,92.644,92.5959,92.6248,11600.0
2013-10-18 14:55:00,96.21,96.22,96.07,96.09,14300.0,92.6248,92.6344,92.49,92.5092,14300.0
2013-10-18 15:00:00,96.09,96.14,95.95,95.99,10600.0,92.5092,92.5574,92.3744,92.413,10600.0
2013-10-18 15:05:00,95.98,96.02,95.98,96.0,117200.0,92.4033,92.4418,92.4033,92.4226,117200.0
2013-10-18 15:10:00,96.01,96.01,95.94,95.97,59700.0,92.4322,92.4322,92.3648,92.3937,59700.0
2013-10-18 15:15:00,95.97,95.98,95.85,95.89,13900.0,92.3937,92.4033,92.2782,92.3167,13900.0
2013-10-18 15:20:00,95.91,95.94,95.88,95.89,10800.0,92.3359,92.3648,92.3071,92.3167,10800.0
2013-10-18 15:25:00,95.89,95.96,95.86,95.96,9500.0,92.3167,92.3841,92.2878,92.3841,9500.0
2013-10-18 15:30:00,95.96,96.0,95.87,95.91,15500.0,92.3841,92.4226,92.2974,92.3359,15500.0
2013-10-18 15:35:00,95.92,95.96,95.9,95.93,10800.0,92.3456,92.3841,92.3263,92.3552,10800.0
2013-10-18 15:40:00,95.92,95.98,95.92,95.96,11600.0,92.3456,92.4033,92.3456,92.3841,11600.0
2013-10-18 15:45:00,95.98,96.05,95.97,95.98,25900.0,92.4033,92.4707,92.3937,92.4033,25900.0
2013-10-18 15:50:00,95.99,96.07,95.96,96.06,24400.0,92.413,92.49,92.3841,92.4803,24400.0
2013-10-18 15:55:00,96.04,96.14,96.02,96.12,61100.0,92.4611,92.5574,92.4418,92.5381,61100.0
2013-10-21 09:30:00,96.1,96.17,95.93,96.01,57100.0,92.5189,92.5862,92.3552,92.4322,57100.0
2013-10-21 09:35:00,96.04,96.23,95.95,96.02,13900.0,92.4611,92.644,92.3744,92.4418,13900.0
2013-10-21 09:40:00,96.01,96.18,95.82,96.13,15600.0,92.4322,92.5959,92.2493,92.5477,15600.0
2013-10-21 09:45:00,96.11,96.19,95.98,96.16,14200.0,92.5285,92.6055,92.4033,92.5766,14200.0
2013-10-21 09:50:00,96.13,96.36,96.1,96.33,30200.0,92.5477,92.7692,92.5189,92.7403,30200.0
2013-10-21 09:55:00,96.33,96.48,96.22,96.48,14300.0,92.7403,92.8847,92.6344,92.8847,14300.0
2013-10-21 10:00:00,96.45,96.58,96.43,96.56,26000.0,92.8558,92.981,92.8366,92.9617,26000.0
2013-10-21 10:05:00,96.55,96.64,96.54,96.56,25200.0,92.9521,93.0387,92.9425,92.9617,25200.0
2013-10-21 10:10:00,96.59,96.67,96.36,96.36,42400.0,92.9906,93.0676,92.7692,92.7692,42400.0
2013-10-21 10:15:00,96.35,96.38,96.16,96.16,12200.0,92.7595,92.7884,92.5766,92.5766,12200.0
2013-10-21 10:20:00,96.18,96.19,96.0,96.07,36300.0,92.5959,92.6055,92.4226,92.49,36300.0
2013-10-21 10:25:00,96.03,96.13,96.0,96.0,8000.0,92.4515,92.5477,92.4226,92.4226,8000.0
2013-10-21 10:30:00,96.01,96.09,96.0,96.07,33900.0,92.4322,92.5092,92.4226,92.49,33900.0
2013-10-21 10:35:00,96.08,96.1,96.0,96.07,7500.0,92.4996,92.5189,92.4226,92.49,7500.0
2013-10-21 10:40:00,96.1,96.12,95.96,95.96,10600.0,92.5189,92.5381,92.3841,92.3841,10600.0
2013-10-21 10:45:00,95.98,96.07,95.98,96.05,4700.0,92.4033,92.49,92.4033,92.4707,4700.0
2013-10-21 10:50:00,96.05,96.08,95.9,95.93,37000.0,92.4707,92.4996,92.3263,92.3552,37000.0
2013-10-21 10:55:00,95.92,96.0,95.9,95.94,12500.0,92.3456,92.4226,92.3263,92.3648,12500.0
2013-10-21 11:00:00,95.93,96.01,95.9,95.91,16300.0,92.3552,92.4322,92.3263,92.3359,16300.0
2013-10-21 11:05:00,95.92,95.97,95.89,95.94,12700.0,92.3456,92.3937,92.3167,92.3648,12700.0
2013-10-21 11:10:00,95.92,95.98,95.91,95.98,5900.0,92.3456,92.4033,92.3359,92.4033,5900.0
2013-10-21 11:15:00,95.95,96.0,95.92,95.97,19800.0,92.3744,92.4226,92.3456,92.3937,19800.0
2013-10-21 11:20:00,95.97,96.03,95.95,95.99,36300.0,92.3937,92.4515,92.3744,92.413,36300.0
2013-10-21 11:25:00,96.03,96.04,95.99,96.01,15500.0,92.4515,92.4611,92.413,92.4322,15500.0
2013-10-21 11:30:00,96.01,96.03,95.92,95.94,64400.0,92.4322,92.4515,92.3456,92.3648,64400.0
2013-10-21 11:35:00,95.94,95.94,95.82,95.84,46400.0,92.3648,92.3648,92.2493,92.2685,46400.0
2013-10-21 11:40:00,95.84,95.97,95.84,95.97,5300.0,92.2685,92.3937,92.2685,92.3937,5300.0
2013-10-21 11:45:00,95.97,96.01,95.97,95.99,9800.0,92.3937,92.4322,92.3937,92.413,9800.0
2013-10-21 11:50:00,95.99,96.04,95.98,96.0,11000.0,92.413,92.4611,92.4033,92.4226,11000.0
2013-10-21 11:55:00,95.98,96.13,95.98,96.11,10400.0,92.4033,92.5477,92.4033,92.5285,10400.0
2013-10-21 12:00:00,96.11,96.11,95.98,96.02,7200.0,92.5285,92.5285,92.4033,92.4418,7200.0
2013-10-21 12:05:00,96.01,96.04,95.96,96.02,7500.0,92.4322,92.4611,92.3841,92.4418,7500.0
2013-10-21 12:10:00,96.01,96.03,95.96,96.02,6900.0,92.4322,92.4515,92.3841,92.4418,6900.0
2013-10-21 12:15:00,96.02,96.02,95.93,95.95,15400.0,92.4418,92.4418,92.3552,92.3744,15400.0
2013-10-21 12:20:00,95.96,95.97,95.92,95.92,7400.0,92.3841,92.3937,92.3456,92.3456,7400.0
2013-10-21 12:25:00,95.95,95.99,95.95,95.97,4200.0,92.3744,92.413,92.3744,92.3937,4200.0
2013-10-21 12:30:00,95.98,96.0,95.94,96.0,7400.0,92.4033,92.4226,92.3648,92.4226,7400.0
2013-10-21 12:35:00,96.0,96.01,95.96,96.0,25200.0,92.4226,92.4322,92.3841,92.4226,25200.0
2013-10-21 12:40:00,96.01,96.01,95.93,95.93,19300.0,92.4322,92.4322,92.3552,92.3552,19300.0
2013-10-21 12:45:00,95.92,95.93,95.87,95.89,4700.0,92.3456,92.3552,92.2974,92.3167,4700.0
2013-10-21 12:50:00,95.86,95.94,95.86,95.93,15200.0,92.2878,92.3648,92.2878,92.3552,15200.0
2013-10-21 12:55:00,95.94,96.0,95.94,96.0,4900.0,92.3648,92.4226,92.3648,92.4226,4900.0
2013-10-21 13:00:00,96.0,96.02,95.99,95.99,4700.0,92.4226,92.4418,92.413,92.413,4700.0
2013-10-21 13:05:00,95.98,95.99,95.96,95.98,5900.0,92.4033,92.413,92.3841,92.4033,5900.0
2013-10-21 13:10:00,95.99,96.0,95.95,95.99,6400.0,92.413,92.4226,92.3744,92.413,6400.0
2013-10-21 13:15:00,95.99,96.0,95.97,95.99,5700.0,92.413,92.4226,92.3937,92.413,5700.0
2013-10-21 13:20:00,95.98,95.98,95.95,95.96,8600.0,92.4033,92.4033,92.3744,92.3841,8600.0
2013-10-21 13:25:00,95.95,95.96,95.91,95.91,5700.0,92.3744,92.3841,92.3359,92.3359,5700.0
2013-10-21 13:30:00,95.92,95.95,95.9,95.93,7100.0,92.3456,92.3744,92.3263,92.3552,7100.0
2013-10-21 13:35:00,95.94,95.94,95.9,95.91,7500.0,92.3648,92.3648,92.3263,92.3359,7500.0
2013-10-21 13:40:00,95.92,95.93,95.83,95.89,10700.0,92.3456,92.3552,92.2589,92.3167,10700.0
2013-10-21 13:45:00,95.88,95.9,95.86,95.87,6700.0,92.3071,92.3263,92.2878,92.2974,6700.0
2013-10-21 13:50:00,95.87,95.93,95.87,95.87,14800.0,92.2974,92.3552,92.2974,92.2974,14800.0
2013-10-21 13:55:00,95.88,95.9,95.86,95.88,7600.0,92.3071,92.3263,92.2878,92.3071,7600.0
2013-10-21 14:00:00,95.88,95.88,95.75,95.76,11400.0,92.3071,92.3071,92.1819,92.1915,11400.0
2013-10-21 14:05:00,95.77,95.83,95.75,95.82,14400.0,92.2012,92.2589,92.1819,92.2493,14400.0
2013-10-21 14:10:00,95.83,95.83,95.75,95.78,11800.0,92.2589,92.2589,92.1819,92.2108,11800.0
2013-10-21 14:15:00,95.78,95.78,95.7,95.73,10100.0,92.2108,92.2108,92.1338,92.1626,10100.0
2013-10-21 14:20:00,95.74,95.74,95.59,95.66,17000.0,92.1723,92.1723,92.0279,92.0953,17000.0
2013-10-21 14:25:00,95.66,95.66,95.57,95.64,13500.0,92.0953,92.0953,92.0086,92.076,13500.0
2013-10-21 14:30:00,95.65,95.67,95.59,95.65,13100.0,92.0856,92.1049,92.0279,92.0856,13100.0
2013-10-21 14:35:00,95.68,95.69,95.49,95.53,32500.0,92.1145,92.1241,91.9316,91.9701,32500.0
2013-10-21 14:40:00,95.54,95.61,95.52,95.53,25200.0,91.9797,92.0471,91.9605,91.9701,25200.0
2013-10-21 14:45:00,95.56,95.58,95.45,95.46,22100.0,91.999,92.0182,91.8931,91.9027,22100.0
2013-10-21 14:50:00,95.48,95.56,95.47,95.5,28200.0,91.922,91.999,91.9123,91.9412,28200.0
2013-10-21 14:55:00,95.49,95.51,95.44,95.45,12000.0,91.9316,91.9508,91.8834,91.8931,12000.0
2013-10-21 15:00:00,95.44,95.5,95.44,95.49,17200.0,91.8834,91.9412,91.8834,91.9316,17200.0
2013-10-21 15:05:00,95.49,95.5,95.47,95.47,18700.0,91.9316,91.9412,91.9123,91.9123,18700.0
2013-10-21 15:10:00,95.48,95.5,95.47,95.5,27300.0,91.922,91.9412,91.9123,91.9412,27300.0
2013-10-21 15:15:00,95.49,95.53,95.47,95.53,26400.0,91.9316,91.9701,91.9123,91.9701,26400.0
2013-10-21 15:20:00,95.52,95.57,95.5,95.5,29800.0,91.9605,92.0086,91.9412,91.9412,29800.0
2013-10-21 15:25:00,95.5,95.5,95.46,95.46,22900.0,91.9412,91.9412,91.9027,91.9027,22900.0
2013-10-21 15:30:00,95.47,95.48,95.37,95.41,17800.0,91.9123,91.922,91.8161,91.8546,17800.0
2013-10-21 15:35:00,95.41,95.42,95.35,95.38,23800.0,91.8546,91.8642,91.7968,91.8257,23800.0
2013-10-21 15:40:00,95.38,95.39,95.24,95.27,42900.0,91.8257,91.8353,91.6909,91.7198,42900.0
2013-10-21 15:45:00,95.27,95.36,95.24,95.34,62900.0,91.7198,91.8064,91.6909,91.7872,62900.0
2013-10-21 15:50:00,95.35,95.39,95.3,95.33,67800.0,91.7968,91.8353,91.7487,91.7775,67800.0
2013-10-21 15:55:00,95.34,95.34,95.17,95.25,196000.0,91.7872,91.7872,91.6235,91.7005,196000.0
2013-10-22 09:30:00,95.02,95.5,95.01,95.26,38100.0,91.4791,91.9412,91.4695,91.7102,38100.0
2013-10-22 09:35:00,95.3,95.47,95.24,95.47,41400.0,91.7487,91.9123,91.6909,91.9123,41400.0
2013-10-22 09:40:00,95.48,95.75,95.41,95.64,48500.0,91.922,92.1819,91.8546,92.076,48500.0
2013-10-22 09:45:00,95.65,95.9,95.57,95.89,88300.0,92.0856,92.3263,92.0086,92.3167,88300.0
2013-10-22 09:50:00,95.9,96.17,95.82,96.03,50200.0,92.3263,92.5862,92.2493,92.4515,50200.0
2013-10-22 09:55:00,96.01,96.04,95.88,95.95,35900.0,92.4322,92.4611,92.3071,92.3744,35900.0
2013-10-22 10:00:00,95.99,96.07,95.86,96.06,40600.0,92.413,92.49,92.2878,92.4803,40600.0
2013-10-22 10:05:00,96.07,96.15,96.02,96.06,71300.0,92.49,92.567,92.4418,92.4803,71300.0
2013-10-22 10:10:00,96.06,96.19,96.05,96.1,52300.0,92.4803,92.6055,92.4707,92.5189,52300.0
2013-10-22 10:15:00,96.12,96.16,95.99,96.14,51600.0,92.5381,92.5766,92.413,92.5574,51600.0
2013-10-22 10:20:00,96.14,96.15,96.05,96.07,26300.0,92.5574,92.567,92.4707,92.49,26300.0
2013-10-22 10:25:00,96.09,96.14,96.06,96.14,24400.0,92.5092,92.5574,92.4803,92.5574,24400.0
2013-10-22 10:30:00,96.14,96.14,96.07,96.09,23600.0,92.5574,92.5574,92.49,92.5092,23600.0
2013-10-22 10:35:00,96.09,96.13,96.05,96.12,31100.0,92.5092,92.5477,92.4707,92.5381,31100.0
2013-10-22 10:40:00,96.11,96.15,96.06,96.1,21700.0,92.5285,92.567,92.4803,92.5189,21700.0
2013-10-22 10:45:00,96.09,96.12,96.02,96.02,42500.0,92.5092,92.5381,92.4418,92.4418,42500.0
2013-10-22 10:50:00,96.03,96.05,95.88,95.89,23700.0,92.4515,92.4707,92.3071,92.3167,23700.0
2013-10-22 10:55:00,95.87,96.03,95.69,96.02,25300.0,92.2974,92.4515,92.1241,92.4418,25300.0
2013-10-22 11:00:00,96.07,96.1,96.03,96.09,40000.0,92.49,92.5189,92.4515,92.5092,40000.0
2013-10-22 11:05:00,96.09,96.19,96.05,96.08,50700.0,92.5092,92.6055,92.4707,92.4996,50700.0
2013-10-22 11:10:00,96.09,96.25,96.09,96.25,41000.0,92.5092,92.6633,92.5092,92.6633,41000.0
2013-10-22 11:15:00,96.25,96.26,96.14,96.22,33800.0,92.6633,92.6729,92.5574,92.6344,33800.0
2013-10-22 11:20:00,96.21,96.29,96.13,96.16,34900.0,92.6248,92.7018,92.5477,92.5766,34900.0
2013-10-22 11:25:00,96.15,96.33,96.14,96.31,42100.0,92.567,92.7403,92.5574,92.721,42100.0
2013-10-22 11:30:00,96.32,96.39,96.26,96.32,33700.0,92.7307,92.798,92.6729,92.7307,33700.0
2013-10-22 11:35:00,96.33,96.47,96.3,96.45,36800.0,92.7403,92.8751,92.7114,92.8558,36800.0
2013-10-22 11:40:00,96.45,96.49,96.35,96.39,59700.0,92.8558,92.8943,92.7595,92.798,59700.0
2013-10-22 11:45:00,96.39,96.52,96.38,96.52,37800.0,92.798,92.9232,92.7884,92.9232,37800.0
2013-10-22 11:50:00,96.51,96.65,96.5,96.53,70900.0,92.9136,93.0484,92.9039,92.9328,70900.0
2013-10-22 11:55:00,96.52,96.53,96.42,96.43,19800.0,92.9232,92.9328,92.8269,92.8366,19800.0
2013-10-22 12:00:00,96.44,96.5,96.44,96.48,30000.0,92.8462,92.9039,92.8462,92.8847,30000.0
2013-10-22 12:05:00,96.47,96.5,96.44,96.5,21200.0,92.8751,92.9039,92.8462,92.9039,21200.0
2013-10-22 12:10:00,96.5,96.57,96.44,96.44,27700.0,92.9039,92.9713,92.8462,92.8462,27700.0
2013-10-22 12:15:00,96.42,96.46,96.39,96.43,17300.0,92.8269,92.8654,92.798,92.8366,17300.0
2013-10-22 12:20:00,96.42,96.5,96.35,96.49,27100.0,92.8269,92.9039,92.7595,92.8943,27100.0
2013-10-22 12:25:00,96.51,96.55,96.43,96.46,20200.0,92.9136,92.9521,92.8366,92.8654,20200.0
2013-10-22 12:30:00,96.45,96.45,96.32,96.38,27600.0,92.8558,92.8558,92.7307,92.7884,27600.0
2013-10-22 12:35:00,96.37,96.4,96.22,96.22,10400.0,92.7788,92.8077,92.6344,92.6344,10400.0
2013-10-22 12:40:00,96.21,96.28,96.18,96.18,9600.0,92.6248,92.6921,92.5959,92.5959,9600.0
2013-10-22 12:45:00,96.17,96.21,96.12,96.12,15100.0,92.5862,92.6248,92.5381,92.5381,15100.0
2013-10-22 12:50:00,96.13,96.15,96.12,96.12,8900.0,92.5477,92.567,92.5381,92.5381,8900.0
2013-10-22 12:55:00,96.13,96.13,96.06,96.1,10600.0,92.5477,92.5477,92.4803,92.5189,10600.0
2013-10-22 13:00:00,96.09,96.12,96.02,96.12,30400.0,92.5092,92.5381,92.4418,92.5381,30400.0
2013-10-22 13:05:00,96.11,96.25,96.11,96.25,33000.0,92.5285,92.6633,92.5285,92.6633,33000.0
2013-10-22 13:10:00,96.24,96.31,96.23,96.31,10600.0,92.6536,92.721,92.644,92.721,10600.0
2013-10-22 13:15:00,96.29,96.36,96.29,96.36,18700.0,92.7018,92.7692,92.7018,92.7692,18700.0
2013-10-22 13:20:00,96.35,96.36,96.13,96.18,30300.0,92.7595,92.7692,92.5477,92.5959,30300.0
2013-10-22 13:25:00,96.17,96.18,96.08,96.08,17300.0,92.5862,92.5959,92.4996,92.4996,17300.0
2013-10-22 13:30:00,96.05,96.13,95.97,96.13,14200.0,92.4707,92.5477,92.3937,92.5477,14200.0
2013-10-22 13:35:00,96.15,96.15,96.12,96.15,12800.0,92.567,92.567,92.5381,92.567,12800.0
2013-10-22 13:40:00,96.15,96.22,96.07,96.08,16100.0,92.567,92.6344,92.49,92.4996,16100.0
2013-10-22 13:45:00,96.08,96.12,96.06,96.1,19400.0,92.4996,92.5381,92.4803,92.5189,19400.0
2013-10-22 13:50:00,96.09,96.2,96.08,96.18,14300.0,92.5092,92.6151,92.4996,92.5959,14300.0
2013-10-22 13:55:00,96.18,96.26,96.13,96.15,20900.0,92.5959,92.6729,92.5477,92.567,20900.0
2013-10-22 14:00:00,96.15,96.18,96.13,96.17,22300.0,92.567,92.5959,92.5477,92.5862,22300.0
2013-10-22 14:05:00,96.16,96.2,96.13,96.2,15400.0,92.5766,92.6151,92.5477,92.6151,15400.0
2013-10-22 14:10:00,96.19,96.24,96.16,96.18,20500.0,92.6055,92.6536,92.5766,92.5959,20500.0
2013-10-22 14:15:00,96.18,96.2,96.11,96.12,17100.0,92.5959,92.6151,92.5285,92.5381,17100.0
2013-10-22 14:20:00,96.12,96.12,96.03,96.06,11000.0,92.5381,92.5381,92.4515,92.4803,11000.0
2013-10-22 14:25:00,96.06,96.1,96.03,96.08,25200.0,92.4803,92.5189,92.4515,92.4996,25200.0
2013-10-22 14:30:00,96.08,96.17,96.06,96.16,17900.0,92.4996,92.5862,92.4803,92.5766,17900.0
2013-10-22 14:35:00,96.16,96.24,96.16,96.2,31600.0,92.5766,92.6536,92.5766,92.6151,31600.0
2013-10-22 14:40:00,96.19,96.22,96.12,96.19,27000.0,92.6055,92.6344,92.5381,92.6055,27000.0
2013-10-22 14:45:00,96.19,96.28,96.19,96.25,29400.0,92.6055,92.6921,92.6055,92.6633,29400.0
2013-10-22 14:50:00,96.24,96.24,96.11,96.15,34400.0,92.6536,92.6536,92.5285,92.567,34400.0
2013-10-22 14:55:00,96.14,96.15,96.07,96.09,17700.0,92.5574,92.567,92.49,92.5092,17700.0
2013-10-22 15:00:00,96.08,96.16,96.08,96.14,24700.0,92.4996,92.5766,92.4996,92.5574,24700.0
2013-10-22 15:05:00,96.14,96.23,96.13,96.23,28900.0,92.5574,92.644,92.5477,92.644,28900.0
2013-10-22 15:10:00,96.23,96.24,96.16,96.16,49200.0,92.644,92.6536,92.5766,92.5766,49200.0
2013-10-22 15:15:00,96.16,96.16,96.06,96.08,32700.0,92.5766,92.5766,92.4803,92.4996,32700.0
2013-10-22 15:20:00,96.09,96.18,96.06,96.14,31900.0,92.5092,92.5959,92.4803,92.5574,31900.0
2013-10-22 15:25:00,96.14,96.22,96.14,96.17,38100.0,92.5574,92.6344,92.5574,92.5862,38100.0
2013-10-22 15:30:00,96.17,96.19,96.12,96.13,29200.0,92.5862,92.6055,92.5381,92.5477,29200.0
2013-10-22 15:35:00,96.13,96.16,96.11,96.13,34300.0,92.5477,92.5766,92.5285,92.5477,34300.0
2013-10-22 15:40:00,96.14,96.16,96.06,96.07,53000.0,92.5574,92.5766,92.4803,92.49,53000.0
2013-10-22 15:45:00,96.06,96.06,95.81,95.81,66400.0,92.4803,92.4803,92.2397,92.2397,66400.0
2013-10-22 15:50:00,95.81,95.95,95.81,95.94,80600.0,92.2397,92.3744,92.2397,92.3648,80600.0
2013-10-22 15:55:00,95.94,95.95,95.76,95.85,131400.0,92.3648,92.3744,92.1915,92.2782,131400.0
2013-10-23 09:30:00,97.52,97.93,95.9,96.03,58800.0,93.8859,94.2807,92.3263,92.4515,58800.0
2013-10-23 09:35:00,96.02,96.34,95.83,95.86,68100.0,92.4418,92.7499,92.2589,92.2878,68100.0
2013-10-23 09:40:00,95.92,95.92,95.41,95.72,22900.0,92.3456,92.3456,91.8546,92.153,22900.0
2013-10-23 09:45:00,95.66,96.0,95.4,95.83,41800.0,92.0953,92.4226,91.8449,92.2589,41800.0
2013-10-23 09:50:00,95.83,96.01,95.7,95.97,25000.0,92.2589,92.4322,92.1338,92.3937,25000.0
2013-10-23 09:55:00,95.97,96.42,95.79,96.19,56700.0,92.3937,92.8269,92.2204,92.6055,56700.0
2013-10-23 10:00:00,96.23,96.48,96.02,96.31,49700.0,92.644,92.8847,92.4418,92.721,49700.0
2013-10-23 10:05:00,96.35,96.47,96.19,96.44,55700.0,92.7595,92.8751,92.6055,92.8462,55700.0
2013-10-23 10:10:00,96.43,96.44,96.31,96.37,36300.0,92.8366,92.8462,92.721,92.7788,36300.0
2013-10-23 10:15:00,96.38,96.64,96.19,96.49,29000.0,92.7884,93.0387,92.6055,92.8943,29000.0
2013-10-23 10:20:00,96.5,96.55,96.01,96.15,21500.0,92.9039,92.9521,92.4322,92.567,21500.0
2013-10-23 10:25:00,96.16,96.17,96.01,96.11,14300.0,92.5766,92.5862,92.4322,92.5285,14300.0
2013-10-23 10:30:00,96.12,96.15,96.01,96.01,38900.0,92.5381,92.567,92.4322,92.4322,38900.0
2013-10-23 10:35:00,96.06,96.1,95.76,95.88,44300.0,92.4803,92.5189,92.1915,92.3071,44300.0
2013-10-23 10:40:00,95.9,95.93,95.84,95.86,9200.0,92.3263,92.3552,92.2685,92.2878,9200.0
2013-10-23 10:45:00,95.87,95.88,95.56,95.56,15900.0,92.2974,92.3071,91.999,91.999,15900.0
2013-10-23 10:50:00,95.56,95.56,95.23,95.44,19700.0,91.999,91.999,91.6813,91.8834,19700.0
2013-10-23 10:55:00,95.48,95.85,95.45,95.75,22200.0,91.922,92.2782,91.8931,92.1819,22200.0
2013-10-23 11:00:00,95.71,95.86,95.64,95.75,54000.0,92.1434,92.2878,92.076,92.1819,54000.0
2013-10-23 11:05:00,95.7,95.74,95.47,95.64,14200.0,92.1338,92.1723,91.9123,92.076,14200.0
2013-10-23 11:10:00,95.67,95.9,95.61,95.86,25000.0,92.1049,92.3263,92.0471,92.2878,25000.0
2013-10-23 11:15:00,95.87,95.91,95.74,95.8,16100.0,92.2974,92.3359,92.1723,92.23,16100.0
2013-10-23 11:20:00,95.8,95.95,95.78,95.93,16600.0,92.23,92.3744,92.2108,92.3552,16600.0
2013-10-23 11:25:00,95.91,95.91,95.8,95.8,10900.0,92.3359,92.3359,92.23,92.23,10900.0
2013-10-23 11:30:00,95.77,95.92,95.74,95.84,11500.0,92.2012,92.3456,92.1723,92.2685,11500.0
2013-10-23 11:35:00,95.83,95.85,95.61,95.64,13000.0,92.2589,92.2782,92.0471,92.076,13000.0
2013-10-23 11:40:00,95.63,95.79,95.55,95.65,20900.0,92.0664,92.2204,91.9894,92.0856,20900.0
2013-10-23 11:45:00,95.68,95.93,95.68,95.83,10900.0,92.1145,92.3552,92.1145,92.2589,10900.0
2013-10-23 11:50:00,95.84,95.89,95.74,95.8,9700.0,92.2685,92.3167,92.1723,92.23,9700.0
2013-10-23 11:55:00,95.82,95.92,95.82,95.85,8200.0,92.2493,92.3456,92.2493,92.2782,8200.0
2013-10-23 12:00:00,95.87,95.88,95.76,95.83,9300.0,92.2974,92.3071,92.1915,92.2589,9300.0
2013-10-23 12:05:00,95.81,95.87,95.75,95.85,8700.0,92.2397,92.2974,92.1819,92.2782,8700.0
2013-10-23 12:10:00,95.85,95.9,95.85,95.86,13700.0,92.2782,92.3263,92.2782,92.2878,13700.0
2013-10-23 12:15:00,95.87,95.9,95.79,95.8,24400.0,92.2974,92.3263,92.2204,92.23,24400.0
2013-10-23 12:20:00,95.8,95.96,95.79,95.88,12100.0,92.23,92.3841,92.2204,92.3071,12100.0
2013-10-23 12:25:00,95.88,95.95,95.86,95.94,9800.0,92.3071,92.3744,92.2878,92.3648,9800.0
2013-10-23 12:30:00,95.93,95.94,95.88,95.89,12900.0,92.3552,92.3648,92.3071,92.3167,12900.0
2013-10-23 12:35:00,95.89,96.0,95.89,95.97,15700.0,92.3167,92.4226,92.3167,92.3937,15700.0
2013-10-23 12:40:00,95.99,96.02,95.85,95.89,15600.0,92.413,92.4418,92.2782,92.3167,15600.0
2013-10-23 12:45:00,95.89,96.1,95.89,96.1,11500.0,92.3167,92.5189,92.3167,92.5189,11500.0
2013-10-23 12:50:00,96.11,96.21,96.1,96.14,11400.0,92.5285,92.6248,92.5189,92.5574,11400.0
2013-10-23 12:55:00,96.14,96.2,96.12,96.17,13700.0,92.5574,92.6151,92.5381,92.5862,13700.0
2013-10-23 13:00:00,96.18,96.22,96.17,96.19,17800.0,92.5959,92.6344,92.5862,92.6055,17800.0
2013-10-23 13:05:00,96.19,96.32,96.18,96.26,56500.0,92.6055,92.7307,92.5959,92.6729,56500.0
2013-10-23 13:10:00,96.28,96.39,96.25,96.39,16200.0,92.6921,92.798,92.6633,92.798,16200.0
2013-10-23 13:15:00,96.36,96.62,96.36,96.62,9500.0,92.7692,93.0195,92.7692,93.0195,9500.0
2013-10-23 13:20:00,96.61,96.79,96.56,96.79,20900.0,93.0098,93.1831,92.9617,93.1831,20900.0
2013-10-23 13:25:00,96.78,96.88,96.72,96.79,38400.0,93.1735,93.2698,93.1158,93.1831,38400.0
2013-10-23 13:30:00,96.81,96.84,96.66,96.66,28900.0,93.2024,93.2313,93.058,93.058,28900.0
2013-10-23 13:35:00,96.67,96.85,96.67,96.81,13200.0,93.0676,93.2409,93.0676,93.2024,13200.0
2013-10-23 13:40:00,96.81,96.87,96.76,96.86,13700.0,93.2024,93.2602,93.1543,93.2505,13700.0
2013-10-23 13:45:00,96.86,97.05,96.85,97.0,31500.0,93.2505,93.4335,93.2409,93.3853,31500.0
2013-10-23 13:50:00,97.0,97.04,96.96,97.0,22900.0,93.3853,93.4238,93.3468,93.3853,22900.0
2013-10-23 13:55:00,97.0,97.04,96.9,96.9,21400.0,93.3853,93.4238,93.289,93.289,21400.0
2013-10-23 14:00:00,96.89,97.1,96.89,97.1,36700.0,93.2794,93.4816,93.2794,93.4816,36700.0
2013-10-23 14:05:00,97.1,97.12,97.05,97.08,20700.0,93.4816,93.5008,93.4335,93.4623,20700.0
2013-10-23 14:10:00,97.07,97.2,97.05,97.2,19600.0,93.4527,93.5779,93.4335,93.5779,19600.0
2013-10-23 14:15:00,97.19,97.37,97.19,97.31,24200.0,93.5682,93.7415,93.5682,93.6838,24200.0
2013-10-23 14:20:00,97.31,97.31,97.19,97.2,12500.0,93.6838,93.6838,93.5682,93.5779,12500.0
2013-10-23 14:25:00,97.2,97.2,97.1,97.12,19800.0,93.5779,93.5779,93.4816,93.5008,19800.0
2013-10-23 14:30:00,97.12,97.13,97.09,97.12,24500.0,93.5008,93.5105,93.472,93.5008,24500.0
2013-10-23 14:35:00,97.12,97.27,97.12,97.27,19500.0,93.5008,93.6453,93.5008,93.6453,19500.0
2013-10-23 14:40:00,97.25,97.4,97.23,97.38,17400.0,93.626,93.7704,93.6067,93.7512,17400.0
2013-10-23 14:45:00,97.37,97.39,97.29,97.37,28600.0,93.7415,93.7608,93.6645,93.7415,28600.0
2013-10-23 14:50:00,97.38,97.46,97.34,97.34,24500.0,93.7512,93.8282,93.7126,93.7126,24500.0
2013-10-23 14:55:00,97.32,97.44,97.32,97.44,9800.0,93.6934,93.8089,93.6934,93.8089,9800.0
2013-10-23 15:00:00,97.43,97.47,97.35,97.43,17300.0,93.7993,93.8378,93.7223,93.7993,17300.0
2013-10-23 15:05:00,97.44,97.48,97.39,97.41,21000.0,93.8089,93.8474,93.7608,93.78,21000.0
2013-10-23 15:10:00,97.39,97.42,97.31,97.33,16100.0,93.7608,93.7897,93.6838,93.703,16100.0
2013-10-23 15:15:00,97.33,97.35,97.26,97.26,20200.0,93.703,93.7223,93.6356,93.6356,20200.0
2013-10-23 15:20:00,97.27,97.32,97.24,97.27,25300.0,93.6453,93.6934,93.6164,93.6453,25300.0
2013-10-23 15:25:00,97.27,97.29,97.2,97.2,19000.0,93.6453,93.6645,93.5779,93.5779,19000.0
2013-10-23 15:30:00,97.2,97.21,97.12,97.18,21400.0,93.5779,93.5875,93.5008,93.5586,21400.0
2013-10-23 15:35:00,97.18,97.34,97.17,97.28,29900.0,93.5586,93.7126,93.549,93.6549,29900.0
2013-10-23 15:40:00,97.28,97.4,97.26,97.39,24400.0,93.6549,93.7704,93.6356,93.7608,24400.0
2013-10-23 15:45:00,97.39,97.5,97.36,97.36,85300.0,93.7608,93.8667,93.7319,93.7319,85300.0
2013-10-23 15:50:00,97.37,97.45,97.31,97.45,48700.0,93.7415,93.8185,93.6838,93.8185,48700.0
2013-10-23 15:55:00,97.45,97.5,97.39,97.5,88600.0,93.8185,93.8667,93.7608,93.8667,88600.0
2013-10-24 09:30:00,97.78,98.36,97.58,98.28,39200.0,94.1363,94.6946,93.9437,94.6176,39200.0
2013-10-24 09:35:00,98.16,98.28,97.99,98.11,19900.0,94.5021,94.6176,94.3384,94.454,19900.0
2013-10-24 09:40:00,98.07,98.1,97.67,97.87,39200.0,94.4154,94.4443,94.0303,94.2229,39200.0
2013-10-24 09:45:00,97.95,97.95,97.75,97.9,30000.0,94.2999,94.2999,94.1074,94.2518,30000.0
2013-10-24 09:50:00,97.85,97.95,97.8,97.85,13800.0,94.2036,94.2999,94.1555,94.2036,13800.0
2013-10-24 09:55:00,97.84,97.84,97.66,97.68,34500.0,94.194,94.194,94.0207,94.04,34500.0
2013-10-24 10:00:00,97.67,97.67,97.48,97.5,31300.0,94.0303,94.0303,93.8474,93.8667,31300.0
2013-10-24 10:05:00,97.49,97.57,97.43,97.49,14700.0,93.8571,93.9341,93.7993,93.8571,14700.0
2013-10-24 10:10:00,97.5,97.66,97.49,97.64,15400.0,93.8667,94.0207,93.8571,94.0015,15400.0
2013-10-24 10:15:00,97.62,97.65,97.48,97.53,13900.0,93.9822,94.0111,93.8474,93.8956,13900.0
2013-10-24 10:20:00,97.53,97.65,97.53,97.62,17300.0,93.8956,94.0111,93.8956,93.9822,17300.0
2013-10-24 10:25:00,97.62,97.62,97.28,97.33,67300.0,93.9822,93.9822,93.6549,93.703,67300.0
2013-10-24 10:30:00,97.34,97.35,97.15,97.29,129200.0,93.7126,93.7223,93.5297,93.6645,129200.0
2013-10-24 10:35:00,97.29,97.52,97.25,97.52,48600.0,93.6645,93.8859,93.626,93.8859,48600.0
2013-10-24 10:40:00,97.48,97.49,97.39,97.43,11800.0,93.8474,93.8571,93.7608,93.7993,11800.0
2013-10-24 10:45:00,97.43,97.44,97.17,97.24,13700.0,93.7993,93.8089,93.549,93.6164,13700.0
2013-10-24 10:50:00,97.24,97.24,97.06,97.06,9800.0,93.6164,93.6164,93.4431,93.4431,9800.0
2013-10-24 10:55:00,97.07,97.1,96.97,97.06,35200.0,93.4527,93.4816,93.3564,93.4431,35200.0
2013-10-24 11:00:00,97.03,97.1,96.99,97.1,21800.0,93.4142,93.4816,93.3757,93.4816,21800.0
2013-10-24 11:05:00,97.13,97.37,97.11,97.37,7800.0,93.5105,93.7415,93.4912,93.7415,7800.0
2013-10-24 11:10:00,97.38,97.38,97.17,97.26,11500.0,93.7512,93.7512,93.549,93.6356,11500.0
2013-10-24 11:15:00,97.26,97.28,97.2,97.25,15100.0,93.6356,93.6549,93.5779,93.626,15100.0
2013-10-24 11:20:00,97.25,97.3,97.19,97.25,15900.0,93.626,93.6741,93.5682,93.626,15900.0
2013-10-24 11:25:00,97.23,97.29,97.18,97.27,10000.0,93.6067,93.6645,93.5586,93.6453,10000.0
2013-10-24 11:30:00,97.26,97.27,97.09,97.09,5800.0,93.6356,93.6453,93.472,93.472,5800.0
2013-10-24 11:35:00,97.12,97.16,97.07,97.16,8100.0,93.5008,93.5394,93.4527,93.5394,8100.0
2013-10-24 11:40:00,97.15,97.17,97.07,97.08,7600.0,93.5297,93.549,93.4527,93.4623,7600.0
2013-10-24 11:45:00,97.07,97.1,97.05,97.06,11900.0,93.4527,93.4816,93.4335,93.4431,11900.0
2013-10-24 11:50:00,97.06,97.08,96.94,96.95,19800.0,93.4431,93.4623,93.3276,93.3372,19800.0
2013-10-24 11:55:00,96.95,97.03,96.95,97.03,11200.0,93.3372,93.4142,93.3372,93.4142,11200.0
2013-10-24 12:00:00,97.02,97.17,97.02,97.17,13100.0,93.4046,93.549,93.4046,93.549,13100.0
2013-10-24 12:05:00,97.19,97.26,97.19,97.22,14100.0,93.5682,93.6356,93.5682,93.5971,14100.0
2013-10-24 12:10:00,97.23,97.32,97.21,97.26,12600.0,93.6067,93.6934,93.5875,93.6356,12600.0
2013-10-24 12:15:00,97.24,97.26,97.07,97.12,8700.0,93.6164,93.6356,93.4527,93.5008,8700.0
2013-10-24 12:20:00,97.13,97.29,97.13,97.28,4800.0,93.5105,93.6645,93.5105,93.6549,4800.0
2013-10-24 12:25:00,97.29,97.3,97.17,97.17,6600.0,93.6645,93.6741,93.549,93.549,6600.0
2013-10-24 12:30:00,97.16,97.17,97.03,97.05,16800.0,93.5394,93.549,93.4142,93.4335,16800.0
2013-10-24 12:35:00,97.05,97.07,97.04,97.07,13600.0,93.4335,93.4527,93.4238,93.4527,13600.0
2013-10-24 12:40:00,97.07,97.08,96.98,96.98,10700.0,93.4527,93.4623,93.3661,93.3661,10700.0
2013-10-24 12:45:00,96.98,97.05,96.95,97.02,11000.0,93.3661,93.4335,93.3372,93.4046,11000.0
2013-10-24 12:50:00,97.05,97.07,97.02,97.05,9000.0,93.4335,93.4527,93.4046,93.4335,9000.0
2013-10-24 12:55:00,97.04,97.11,97.03,97.08,10800.0,93.4238,93.4912,93.4142,93.4623,10800.0
2013-10-24 13:00:00,97.11,97.12,97.08,97.12,9800.0,93.4912,93.5008,93.4623,93.5008,9800.0
2013-10-24 13:05:00,97.12,97.22,97.12,97.18,6500.0,93.5008,93.5971,93.5008,93.5586,6500.0
2013-10-24 13:10:00,97.17,97.21,97.16,97.2,3400.0,93.549,93.5875,93.5394,93.5779,3400.0
2013-10-24 13:15:00,97.2,97.2,97.07,97.07,11200.0,93.5779,93.5779,93.4527,93.4527,11200.0
2013-10-24 13:20:00,97.07,97.16,97.07,97.07,37300.0,93.4527,93.5394,93.4527,93.4527,37300.0
2013-10-24 13:25:00,97.07,97.1,97.05,97.09,13200.0,93.4527,93.4816,93.4335,93.472,13200.0
2013-10-24 13:30:00,97.11,97.11,97.01,97.07,8000.0,93.4912,93.4912,93.3949,93.4527,8000.0
2013-10-24 13:35:00,97.07,97.08,97.03,97.06,14200.0,93.4527,93.4623,93.4142,93.4431,14200.0
2013-10-24 13:40:00,97.05,97.07,97.04,97.05,8700.0,93.4335,93.4527,93.4238,93.4335,8700.0
2013-10-24 13:45:00,97.06,97.09,97.02,97.06,10500.0,93.4431,93.472,93.4046,93.4431,10500.0
2013-10-24 13:50:00,97.04,97.06,96.98,96.98,9300.0,93.4238,93.4431,93.3661,93.3661,9300.0
2013-10-24 13:55:00,96.99,97.02,96.96,97.01,15600.0,93.3757,93.4046,93.3468,93.3949,15600.0
2013-10-24 14:00:00,97.0,97.01,96.9,97.01,8400.0,93.3853,93.3949,93.289,93.3949,8400.0
2013-10-24 14:05:00,97.0,97.02,96.96,97.01,13100.0,93.3853,93.4046,93.3468,93.3949,13100.0
2013-10-24 14:10:00,97.03,97.03,96.97,96.97,16400.0,93.4142,93.4142,93.3564,93.3564,16400.0
2013-10-24 14:15:00,96.97,97.2,96.97,97.2,11800.0,93.3564,93.5779,93.3564,93.5779,11800.0
2013-10-24 14:20:00,97.21,97.26,97.2,97.21,16800.0,93.5875,93.6356,93.5779,93.5875,16800.0
2013-10-24 14:25:00,97.22,97.25,97.18,97.19,13800.0,93.5971,93.626,93.5586,93.5682,13800.0
2013-10-24 14:30:00,97.18,97.2,97.11,97.14,13600.0,93.5586,93.5779,93.4912,93.5201,13600.0
2013-10-24 14:35:00,97.13,97.17,97.11,97.16,7600.0,93.5105,93.549,93.4912,93.5394,7600.0
2013-10-24 14:40:00,97.16,97.21,97.14,97.19,7900.0,93.5394,93.5875,93.5201,93.5682,7900.0
2013-10-24 14:45:00,97.24,97.28,97.23,97.26,11100.0,93.6164,93.6549,93.6067,93.6356,11100.0
2013-10-24 14:50:00,97.27,97.27,97.16,97.16,8600.0,93.6453,93.6453,93.5394,93.5394,8600.0
2013-10-24 14:55:00,97.16,97.18,97.14,97.16,10600.0,93.5394,93.5586,93.5201,93.5394,10600.0
2013-10-24 15:00:00,97.15,97.17,97.13,97.13,11800.0,93.5297,93.549,93.5105,93.5105,11800.0
2013-10-24 15:05:00,97.13,97.17,97.12,97.12,19700.0,93.5105,93.549,93.5008,93.5008,19700.0
2013-10-24 15:10:00,97.12,97.21,97.12,97.19,11900.0,93.5008,93.5875,93.5008,93.5682,11900.0
2013-10-24 15:15:00,97.17,97.19,97.13,97.14,10700.0,93.549,93.5682,93.5105,93.5201,10700.0
2013-10-24 15:20:00,97.14,97.17,97.07,97.09,29300.0,93.5201,93.549,93.4527,93.472,29300.0
2013-10-24 15:25:00,97.08,97.12,97.08,97.09,14100.0,93.4623,93.5008,93.4623,93.472,14100.0
2013-10-24 15:30:00,97.09,97.11,97.0,97.01,32600.0,93.472,93.4912,93.3853,93.3949,32600.0
2013-10-24 15:35:00,97.0,97.04,96.99,97.01,29300.0,93.3853,93.4238,93.3757,93.3949,29300.0
2013-10-24 15:40:00,97.01,97.02,96.99,97.0,24800.0,93.3949,93.4046,93.3757,93.3853,24800.0
2013-10-24 15:45:00,97.0,97.11,96.98,97.0,36900.0,93.3853,93.4912,93.3661,93.3853,36900.0
2013-10-24 15:50:00,97.0,97.17,97.0,97.09,45100.0,93.3853,93.549,93.3853,93.472,45100.0
2013-10-24 15:55:00,97.1,97.11,97.01,97.04,102300.0,93.4816,93.4912,93.3949,93.4238,102300.0
2013-10-25 09:30:00,97.03,97.45,96.8,97.44,31200.0,93.4142,93.8185,93.1928,93.8089,31200.0
2013-10-25 09:35:00,97.58,97.6,97.1,97.11,10500.0,93.9437,93.963,93.4816,93.4912,10500.0
2013-10-25 09:40:00,97.1,97.2,96.99,97.13,44500.0,93.4816,93.5779,93.3757,93.5105,44500.0
2013-10-25 09:45:00,97.15,97.22,97.06,97.12,20200.0,93.5297,93.5971,93.4431,93.5008,20200.0
2013-10-25 09:50:00,97.18,97.28,97.14,97.2,9200.0,93.5586,93.6549,93.5201,93.5779,9200.0
2013-10-25 09:55:00,97.16,97.18,97.07,97.15,20600.0,93.5394,93.5586,93.4527,93.5297,20600.0
2013-10-25 10:00:00,97.19,97.26,97.11,97.18,12200.0,93.5682,93.6356,93.4912,93.5586,12200.0
2013-10-25 10:05:00,97.15,97.15,97.0,97.11,18600.0,93.5297,93.5297,93.3853,93.4912,18600.0
2013-10-25 10:10:00,97.08,97.16,97.05,97.09,12000.0,93.4623,93.5394,93.4335,93.472,12000.0
2013-10-25 10:15:00,97.08,97.2,96.95,97.2,15700.0,93.4623,93.5779,93.3372,93.5779,15700.0
2013-10-25 10:20:00,97.16,97.27,97.16,97.27,18200.0,93.5394,93.6453,93.5394,93.6453,18200.0
2013-10-25 10:25:00,97.25,97.25,97.18,97.21,13300.0,93.626,93.626,93.5586,93.5875,13300.0
2013-10-25 10:30:00,97.17,97.19,97.05,97.14,11400.0,93.549,93.5682,93.4335,93.5201,11400.0
2013-10-25 10:35:00,97.15,97.21,97.06,97.21,9400.0,93.5297,93.5875,93.4431,93.5875,9400.0
2013-10-25 10:40:00,97.21,97.3,97.17,97.26,11800.0,93.5875,93.6741,93.549,93.6356,11800.0
2013-10-25 10:45:00,97.26,97.38,97.19,97.32,14600.0,93.6356,93.7512,93.5682,93.6934,14600.0
2013-10-25 10:50:00,97.32,97.46,97.32,97.4,11200.0,93.6934,93.8282,93.6934,93.7704,11200.0
2013-10-25 10:55:00,97.4,97.47,97.38,97.44,6600.0,93.7704,93.8378,93.7512,93.8089,6600.0
2013-10-25 11:00:00,97.45,97.47,97.33,97.35,7200.0,93.8185,93.8378,93.703,93.7223,7200.0
2013-10-25 11:05:00,97.36,97.43,97.3,97.32,9600.0,93.7319,93.7993,93.6741,93.6934,9600.0
2013-10-25 11:10:00,97.32,97.37,97.21,97.34,37000.0,93.6934,93.7415,93.5875,93.7126,37000.0
2013-10-25 11:15:00,97.36,97.54,97.34,97.54,11500.0,93.7319,93.9052,93.7126,93.9052,11500.0
2013-10-25 11:20:00,97.54,97.65,97.52,97.57,37800.0,93.9052,94.0111,93.8859,93.9341,37800.0
2013-10-25 11:25:00,97.61,97.66,97.59,97.61,7400.0,93.9726,94.0207,93.9533,93.9726,7400.0
2013-10-25 11:30:00,97.61,97.69,97.6,97.62,18000.0,93.9726,94.0496,93.963,93.9822,18000.0
2013-10-25 11:35:00,97.62,97.63,97.54,97.55,6200.0,93.9822,93.9918,93.9052,93.9148,6200.0
2013-10-25 11:40:00,97.52,97.55,97.48,97.52,7000.0,93.8859,93.9148,93.8474,93.8859,7000.0
2013-10-25 11:45:00,97.54,97.54,97.46,97.48,14600.0,93.9052,93.9052,93.8282,93.8474,14600.0
2013-10-25 11:50:00,97.45,97.48,97.42,97.42,8500.0,93.8185,93.8474,93.7897,93.7897,8500.0
2013-10-25 11:55:00,97.41,97.47,97.38,97.46,5800.0,93.78,93.8378,93.7512,93.8282,5800.0
2013-10-25 12:00:00,97.43,97.45,97.3,97.31,13000.0,93.7993,93.8185,93.6741,93.6838,13000.0
2013-10-25 12:05:00,97.29,97.37,97.27,97.37,3600.0,93.6645,93.7415,93.6453,93.7415,3600.0
2013-10-25 12:10:00,97.34,97.35,97.24,97.26,11400.0,93.7126,93.7223,93.6164,93.6356,11400.0
2013-10-25 12:15:00,97.29,97.32,97.27,97.31,4400.0,93.6645,93.6934,93.6453,93.6838,4400.0
2013-10-25 12:20:00,97.32,97.42,97.32,97.39,6300.0,93.6934,93.7897,93.6934,93.7608,6300.0
2013-10-25 12:25:00,97.4,97.44,97.27,97.31,5700.0,93.7704,93.8089,93.6453,93.6838,5700.0
2013-10-25 12:30:00,97.31,97.31,97.2,97.21,12600.0,93.6838,93.6838,93.5779,93.5875,12600.0
2013-10-25 12:35:00,97.22,97.38,97.21,97.35,5600.0,93.5971,93.7512,93.5875,93.7223,5600.0
2013-10-25 12:40:00,97.38,97.38,97.26,97.33,5200.0,93.7512,93.7512,93.6356,93.703,5200.0
2013-10-25 12:45:00,97.33,97.39,97.29,97.39,8300.0,93.703,93.7608,93.6645,93.7608,8300.0
2013-10-25 12:50:00,97.39,97.4,97.29,97.33,4600.0,93.7608,93.7704,93.6645,93.703,4600.0
2013-10-25 12:55:00,97.32,97.33,97.28,97.28,4400.0,93.6934,93.703,93.6549,93.6549,4400.0
2013-10-25 13:00:00,97.27,97.32,97.25,97.3,4100.0,93.6453,93.6934,93.626,93.6741,4100.0
2013-10-25 13:05:00,97.3,97.32,97.3,97.31,5800.0,93.6741,93.6934,93.6741,93.6838,5800.0
2013-10-25 13:10:00,97.3,97.32,97.28,97.31,4000.0,93.6741,93.6934,93.6549,93.6838,4000.0
2013-10-25 13:15:00,97.29,97.39,97.29,97.34,7800.0,93.6645,93.7608,93.6645,93.7126,7800.0
2013-10-25 13:20:00,97.31,97.31,97.26,97.29,5700.0,93.6838,93.6838,93.6356,93.6645,5700.0
2013-10-25 13:25:00,97.3,97.3,97.28,97.3,4400.0,93.6741,93.6741,93.6549,93.6741,4400.0
2013-10-25 13:30:00,97.28,97.29,97.21,97.29,6800.0,93.6549,93.6645,93.5875,93.6645,6800.0
2013-10-25 13:35:00,97.28,97.29,97.21,97.28,5400.0,93.6549,93.6645,93.5875,93.6549,5400.0
2013-10-25 13:40:00,97.29,97.36,97.29,97.32,9100.0,93.6645,93.7319,93.6645,93.6934,9100.0
2013-10-25 13:45:00,97.32,97.37,97.31,97.36,6300.0,93.6934,93.7415,93.6838,93.7319,6300.0
2013-10-25 13:50:00,97.34,97.4,97.34,97.4,8500.0,93.7126,93.7704,93.7126,93.7704,8500.0
2013-10-25 13:55:00,97.4,97.48,97.37,97.44,8100.0,93.7704,93.8474,93.7415,93.8089,8100.0
2013-10-25 14:00:00,97.43,97.43,97.33,97.41,12900.0,93.7993,93.7993,93.703,93.78,12900.0
2013-10-25 14:05:00,97.41,97.53,97.4,97.5,10100.0,93.78,93.8956,93.7704,93.8667,10100.0
2013-10-25 14:10:00,97.49,97.51,97.46,97.5,7200.0,93.8571,93.8763,93.8282,93.8667,7200.0
2013-10-25 14:15:00,97.53,97.55,97.5,97.55,9200.0,93.8956,93.9148,93.8667,93.9148,9200.0
2013-10-25 14:20:00,97.56,97.56,97.47,97.47,8100.0,93.9244,93.9244,93.8378,93.8378,8100.0
2013-10-25 14:25:00,97.47,97.55,97.47,97.54,9600.0,93.8378,93.9148,93.8378,93.9052,9600.0
2013-10-25 14:30:00,97.54,97.54,97.46,97.52,8300.0,93.9052,93.9052,93.8282,93.8859,8300.0
2013-10-25 14:35:00,97.52,97.62,97.52,97.54,11100.0,93.8859,93.9822,93.8859,93.9052,11100.0
2013-10-25 14:40:00,97.54,97.56,97.49,97.53,7700.0,93.9052,93.9244,93.8571,93.8956,7700.0
2013-10-25 14:45:00,97.54,97.55,97.51,97.52,13800.0,93.9052,93.9148,93.8763,93.8859,13800.0
2013-10-25 14:50:00,97.51,97.52,97.47,97.48,11700.0,93.8763,93.8859,93.8378,93.8474,11700.0
2013-10-25 14:55:00,97.49,97.51,97.48,97.5,18800.0,93.8571,93.8763,93.8474,93.8667,18800.0
2013-10-25 15:00:00,97.52,97.53,97.5,97.52,11600.0,93.8859,93.8956,93.8667,93.8859,11600.0
2013-10-25 15:05:00,97.52,97.55,97.5,97.5,11200.0,93.8859,93.9148,93.8667,93.8667,11200.0
2013-10-25 15:10:00,97.51,97.57,97.51,97.57,11200.0,93.8763,93.9341,93.8763,93.9341,11200.0
2013-10-25 15:15:00,97.57,97.69,97.56,97.67,13600.0,93.9341,94.0496,93.9244,94.0303,13600.0
2013-10-25 15:20:00,97.66,97.67,97.57,97.58,10300.0,94.0207,94.0303,93.9341,93.9437,10300.0
2013-10-25 15:25:00,97.58,97.65,97.56,97.65,13300.0,93.9437,94.0111,93.9244,94.0111,13300.0
2013-10-25 15:30:00,97.65,97.74,97.62,97.63,46800.0,94.0111,94.0977,93.9822,93.9918,46800.0
2013-10-25 15:35:00,97.63,97.64,97.59,97.6,13900.0,93.9918,94.0015,93.9533,93.963,13900.0
2013-10-25 15:40:00,97.6,97.67,97.59,97.67,40700.0,93.963,94.0303,93.9533,94.0303,40700.0
2013-10-25 15:45:00,97.67,97.76,97.66,97.74,41800.0,94.0303,94.117,94.0207,94.0977,41800.0
2013-10-25 15:50:00,97.74,97.81,97.7,97.73,58400.0,94.0977,94.1651,94.0592,94.0881,58400.0
2013-10-25 15:55:00,97.74,97.82,97.73,97.8,71900.0,94.0977,94.1748,94.0881,94.1555,71900.0
2013-10-28 09:30:00,97.77,97.8,97.52,97.71,18700.0,94.1266,94.1555,93.8859,94.0689,18700.0
2013-10-28 09:35:00,97.72,97.78,97.62,97.75,10200.0,94.0785,94.1363,93.9822,94.1074,10200.0
2013-10-28 09:40:00,97.73,97.93,97.68,97.84,9500.0,94.0881,94.2807,94.04,94.194,9500.0
2013-10-28 09:45:00,97.88,97.88,97.77,97.81,5200.0,94.2325,94.2325,94.1266,94.1651,5200.0
2013-10-28 09:50:00,97.84,98.01,97.81,98.01,6300.0,94.194,94.3577,94.1651,94.3577,6300.0
2013-10-28 09:55:00,97.93,98.0,97.68,97.68,7700.0,94.2807,94.3481,94.04,94.04,7700.0
2013-10-28 10:00:00,97.64,97.94,97.61,97.94,8200.0,94.0015,94.2903,93.9726,94.2903,8200.0
2013-10-28 10:05:00,97.92,97.94,97.86,97.91,4800.0,94.271,94.2903,94.2133,94.2614,4800.0
2013-10-28 10:10:00,97.92,98.01,97.9,97.9,7900.0,94.271,94.3577,94.2518,94.2518,7900.0
2013-10-28 10:15:00,97.92,98.03,97.9,97.92,19900.0,94.271,94.3769,94.2518,94.271,19900.0
2013-10-28 10:20:00,97.93,98.03,97.92,97.94,15800.0,94.2807,94.3769,94.271,94.2903,15800.0
2013-10-28 10:25:00,97.95,98.01,97.95,98.01,9500.0,94.2999,94.3577,94.2999,94.3577,9500.0
2013-10-28 10:30:00,98.0,98.01,97.81,97.83,8700.0,94.3481,94.3577,94.1651,94.1844,8700.0
2013-10-28 10:35:00,97.84,97.95,97.82,97.95,2800.0,94.194,94.2999,94.1748,94.2999,2800.0
2013-10-28 10:40:00,97.98,97.99,97.91,97.96,5500.0,94.3288,94.3384,94.2614,94.3095,5500.0
2013-10-28 10:45:00,97.99,98.01,97.84,97.98,17300.0,94.3384,94.3577,94.194,94.3288,17300.0
2013-10-28 10:50:00,97.95,97.97,97.75,97.79,14000.0,94.2999,94.3192,94.1074,94.1459,14000.0
2013-10-28 10:55:00,97.7,97.72,97.57,97.59,5700.0,94.0592,94.0785,93.9341,93.9533,5700.0
2013-10-28 11:00:00,97.59,97.69,97.56,97.68,6200.0,93.9533,94.0496,93.9244,94.04,6200.0
2013-10-28 11:05:00,97.68,97.71,97.59,97.61,5800.0,94.04,94.0689,93.9533,93.9726,5800.0
2013-10-28 11:10:00,97.61,97.67,97.53,97.55,7000.0,93.9726,94.0303,93.8956,93.9148,7000.0
2013-10-28 11:15:00,97.57,97.64,97.54,97.56,8300.0,93.9341,94.0015,93.9052,93.9244,8300.0
2013-10-28 11:20:00,97.58,97.58,97.48,97.53,6200.0,93.9437,93.9437,93.8474,93.8956,6200.0
2013-10-28 11:25:00,97.51,97.66,97.51,97.62,5600.0,93.8763,94.0207,93.8763,93.9822,5600.0
2013-10-28 11:30:00,97.61,97.61,97.51,97.6,8500.0,93.9726,93.9726,93.8763,93.963,8500.0
2013-10-28 11:35:00,97.6,97.66,97.54,97.66,6500.0,93.963,94.0207,93.9052,94.0207,6500.0
2013-10-28 11:40:00,97.67,97.67,97.59,97.6,4900.0,94.0303,94.0303,93.9533,93.963,4900.0
2013-10-28 11:45:00,97.61,97.67,97.59,97.67,9100.0,93.9726,94.0303,93.9533,94.0303,9100.0
2013-10-28 11:50:00,97.64,97.77,97.64,97.77,5700.0,94.0015,94.1266,94.0015,94.1266,5700.0
2013-10-28 11:55:00,97.78,97.85,97.73,97.79,7200.0,94.1363,94.2036,94.0881,94.1459,7200.0
2013-10-28 12:00:00,97.77,97.8,97.71,97.73,12900.0,94.1266,94.1555,94.0689,94.0881,12900.0
2013-10-28 12:05:00,97.72,97.8,97.71,97.77,9000.0,94.0785,94.1555,94.0689,94.1266,9000.0
2013-10-28 12:10:00,97.79,97.85,97.77,97.8,6800.0,94.1459,94.2036,94.1266,94.1555,6800.0
2013-10-28 12:15:00,97.82,97.97,97.79,97.97,16800.0,94.1748,94.3192,94.1459,94.3192,16800.0
2013-10-28 12:20:00,97.97,97.99,97.93,97.95,18300.0,94.3192,94.3384,94.2807,94.2999,18300.0
2013-10-28 12:25:00,97.96,97.97,97.91,97.95,13300.0,94.3095,94.3192,94.2614,94.2999,13300.0
2013-10-28 12:30:00,97.94,97.95,97.84,97.84,3300.0,94.2903,94.2999,94.194,94.194,3300.0
2013-10-28 12:35:00,97.84,97.85,97.82,97.84,5300.0,94.194,94.2036,94.1748,94.194,5300.0
2013-10-28 12:40:00,97.85,97.86,97.81,97.84,3700.0,94.2036,94.2133,94.1651,94.194,3700.0
2013-10-28 12:45:00,97.84,97.91,97.83,97.88,11800.0,94.194,94.2614,94.1844,94.2325,11800.0
2013-10-28 12:50:00,97.9,97.9,97.82,97.87,9900.0,94.2518,94.2518,94.1748,94.2229,9900.0
2013-10-28 12:55:00,97.87,97.87,97.8,97.85,15700.0,94.2229,94.2229,94.1555,94.2036,15700.0
2013-10-28 13:00:00,97.84,97.85,97.81,97.82,4500.0,94.194,94.2036,94.1651,94.1748,4500.0
2013-10-28 13:05:00,97.83,97.83,97.76,97.79,7100.0,94.1844,94.1844,94.117,94.1459,7100.0
2013-10-28 13:10:00,97.79,97.87,97.79,97.86,11000.0,94.1459,94.2229,94.1459,94.2133,11000.0
2013-10-28 13:15:00,97.84,97.87,97.8,97.85,9300.0,94.194,94.2229,94.1555,94.2036,9300.0
2013-10-28 13:20:00,97.86,97.98,97.84,97.96,7200.0,94.2133,94.3288,94.194,94.3095,7200.0
2013-10-28 13:25:00,97.97,98.0,97.93,97.95,9100.0,94.3192,94.3481,94.2807,94.2999,9100.0
2013-10-28 13:30:00,97.96,97.98,97.94,97.96,6500.0,94.3095,94.3288,94.2903,94.3095,6500.0
2013-10-28 13:35:00,97.96,97.97,97.93,97.96,6300.0,94.3095,94.3192,94.2807,94.3095,6300.0
2013-10-28 13:40:00,97.97,98.02,97.96,97.99,6000.0,94.3192,94.3673,94.3095,94.3384,6000.0
2013-10-28 13:45:00,97.96,97.97,97.93,97.94,4000.0,94.3095,94.3192,94.2807,94.2903,4000.0
2013-10-28 13:50:00,97.93,97.96,97.93,97.95,3800.0,94.2807,94.3095,94.2807,94.2999,3800.0
2013-10-28 13:55:00,97.92,97.97,97.91,97.96,5000.0,94.271,94.3192,94.2614,94.3095,5000.0
2013-10-28 14:00:00,97.96,97.98,97.92,97.96,5600.0,94.3095,94.3288,94.271,94.3095,5600.0
2013-10-28 14:05:00,97.96,97.99,97.92,97.95,7600.0,94.3095,94.3384,94.271,94.2999,7600.0
2013-10-28 14:10:00,97.96,98.0,97.94,97.98,6700.0,94.3095,94.3481,94.2903,94.3288,6700.0
2013-10-28 14:15:00,97.98,98.0,97.94,97.94,5300.0,94.3288,94.3481,94.2903,94.2903,5300.0
2013-10-28 14:20:00,97.92,98.0,97.92,97.96,14600.0,94.271,94.3481,94.271,94.3095,14600.0
2013-10-28 14:25:00,97.97,98.02,97.97,97.99,7900.0,94.3192,94.3673,94.3192,94.3384,7900.0
2013-10-28 14:30:00,97.99,98.03,97.97,97.99,9200.0,94.3384,94.3769,94.3192,94.3384,9200.0
2013-10-28 14:35:00,97.98,98.0,97.92,97.92,5300.0,94.3288,94.3481,94.271,94.271,5300.0
2013-10-28 14:40:00,97.93,97.96,97.9,97.9,3600.0,94.2807,94.3095,94.2518,94.2518,3600.0
2013-10-28 14:45:00,97.92,98.0,97.92,98.0,10700.0,94.271,94.3481,94.271,94.3481,10700.0
2013-10-28 14:50:00,97.99,98.0,97.95,97.96,8800.0,94.3384,94.3481,94.2999,94.3095,8800.0
2013-10-28 14:55:00,97.97,98.0,97.97,97.98,8000.0,94.3192,94.3481,94.3192,94.3288,8000.0
2013-10-28 15:00:00,97.99,97.99,97.92,97.93,7400.0,94.3384,94.3384,94.271,94.2807,7400.0
2013-10-28 15:05:00,97.93,97.94,97.88,97.88,7700.0,94.2807,94.2903,94.2325,94.2325,7700.0
2013-10-28 15:10:00,97.88,97.94,97.88,97.89,11900.0,94.2325,94.2903,94.2325,94.2422,11900.0
2013-10-28 15:15:00,97.89,97.91,97.86,97.88,10500.0,94.2422,94.2614,94.2133,94.2325,10500.0
2013-10-28 15:20:00,97.91,97.96,97.86,97.93,13400.0,94.2614,94.3095,94.2133,94.2807,13400.0
2013-10-28 15:25:00,97.93,97.93,97.86,97.87,14000.0,94.2807,94.2807,94.2133,94.2229,14000.0
2013-10-28 15:30:00,97.89,97.91,97.82,97.86,16200.0,94.2422,94.2614,94.1748,94.2133,16200.0
2013-10-28 15:35:00,97.86,97.87,97.78,97.78,14900.0,94.2133,94.2229,94.1363,94.1363,14900.0
2013-10-28 15:40:00,97.78,97.83,97.76,97.81,11200.0,94.1363,94.1844,94.117,94.1651,11200.0
2013-10-28 15:45:00,97.82,97.82,97.61,97.66,29600.0,94.1748,94.1748,93.9726,94.0207,29600.0
2013-10-28 15:50:00,97.66,97.69,97.62,97.64,28500.0,94.0207,94.0496,93.9822,94.0015,28500.0
2013-10-28 15:55:00,97.63,97.88,97.6,97.88,69300.0,93.9918,94.2325,93.963,94.2325,69300.0
2013-10-29 09:30:00,97.83,97.83,97.48,97.48,26500.0,94.1844,94.1844,93.8474,93.8474,26500.0
2013-10-29 09:35:00,97.68,97.94,97.68,97.92,3400.0,94.04,94.2903,94.04,94.271,3400.0
2013-10-29 09:40:00,97.94,98.0,97.91,97.96,5000.0,94.2903,94.3481,94.2614,94.3095,5000.0
2013-10-29 09:45:00,97.95,97.97,97.85,97.95,5500.0,94.2999,94.3192,94.2036,94.2999,5500.0
2013-10-29 09:50:00,97.97,98.0,97.83,97.95,10000.0,94.3192,94.3481,94.1844,94.2999,10000.0
2013-10-29 09:55:00,97.98,97.98,97.83,97.88,3700.0,94.3288,94.3288,94.1844,94.2325,3700.0
2013-10-29 10:00:00,97.78,97.96,97.78,97.85,4600.0,94.1363,94.3095,94.1363,94.2036,4600.0
2013-10-29 10:05:00,97.9,97.9,97.75,97.86,5100.0,94.2518,94.2518,94.1074,94.2133,5100.0
2013-10-29 10:10:00,97.83,97.9,97.8,97.84,2000.0,94.1844,94.2518,94.1555,94.194,2000.0
2013-10-29 10:15:00,97.81,97.82,97.71,97.74,4200.0,94.1651,94.1748,94.0689,94.0977,4200.0
2013-10-29 10:20:00,97.81,97.81,97.79,97.79,1200.0,94.1651,94.1651,94.1459,94.1459,1200.0
2013-10-29 10:25:00,97.77,97.95,97.77,97.95,5900.0,94.1266,94.2999,94.1266,94.2999,5900.0
2013-10-29 10:30:00,97.95,97.99,97.94,97.95,9700.0,94.2999,94.3384,94.2903,94.2999,9700.0
2013-10-29 10:35:00,97.93,97.97,97.91,97.96,6100.0,94.2807,94.3192,94.2614,94.3095,6100.0
2013-10-29 10:40:00,97.95,97.97,97.81,97.84,5200.0,94.2999,94.3192,94.1651,94.194,5200.0
2013-10-29 10:45:00,97.84,97.92,97.84,97.86,5400.0,94.194,94.271,94.194,94.2133,5400.0
2013-10-29 10:50:00,97.89,97.89,97.85,97.86,6800.0,94.2422,94.2422,94.2036,94.2133,6800.0
2013-10-29 10:55:00,97.86,97.92,97.81,97.88,7700.0,94.2133,94.271,94.1651,94.2325,7700.0
2013-10-29 11:00:00,97.87,98.01,97.87,98.0,10000.0,94.2229,94.3577,94.2229,94.3481,10000.0
2013-10-29 11:05:00,97.98,98.01,97.94,97.97,11900.0,94.3288,94.3577,94.2903,94.3192,11900.0
2013-10-29 11:10:00,97.99,98.0,97.94,97.97,5200.0,94.3384,94.3481,94.2903,94.3192,5200.0
2013-10-29 11:15:00,98.0,98.0,97.93,97.94,15600.0,94.3481,94.3481,94.2807,94.2903,15600.0
2013-10-29 11:20:00,97.96,98.0,97.93,97.99,8600.0,94.3095,94.3481,94.2807,94.3384,8600.0
2013-10-29 11:25:00,97.99,98.03,97.97,98.0,48600.0,94.3384,94.3769,94.3192,94.3481,48600.0
2013-10-29 11:30:00,97.99,98.0,97.96,97.99,23300.0,94.3384,94.3481,94.3095,94.3384,23300.0
2013-10-29 11:35:00,97.98,98.02,97.95,98.01,9400.0,94.3288,94.3673,94.2999,94.3577,9400.0
2013-10-29 11:40:00,97.98,98.08,97.98,98.05,25700.0,94.3288,94.4251,94.3288,94.3962,25700.0
2013-10-29 11:45:00,98.04,98.08,98.01,98.05,7600.0,94.3866,94.4251,94.3577,94.3962,7600.0
2013-10-29 11:50:00,98.06,98.08,98.04,98.07,11300.0,94.4058,94.4251,94.3866,94.4154,11300.0
2013-10-29 11:55:00,98.07,98.09,98.02,98.07,8600.0,94.4154,94.4347,94.3673,94.4154,8600.0
2013-10-29 12:00:00,98.07,98.08,98.02,98.06,7000.0,94.4154,94.4251,94.3673,94.4058,7000.0
2013-10-29 12:05:00,98.03,98.05,98.01,98.04,5800.0,94.3769,94.3962,94.3577,94.3866,5800.0
2013-10-29 12:10:00,98.05,98.05,97.99,98.02,4500.0,94.3962,94.3962,94.3384,94.3673,4500.0
2013-10-29 12:15:00,98.02,98.08,97.99,98.05,7200.0,94.3673,94.4251,94.3384,94.3962,7200.0
2013-10-29 12:20:00,98.06,98.08,98.01,98.03,11800.0,94.4058,94.4251,94.3577,94.3769,11800.0
2013-10-29 12:25:00,98.03,98.1,98.0,98.06,13200.0,94.3769,94.4443,94.3481,94.4058,13200.0
2013-10-29 12:30:00,98.07,98.09,97.99,98.04,8900.0,94.4154,94.4347,94.3384,94.3866,8900.0
2013-10-29 12:35:00,98.04,98.11,98.04,98.06,8200.0,94.3866,94.454,94.3866,94.4058,8200.0
2013-10-29 12:40:00,98.06,98.08,98.01,98.01,8800.0,94.4058,94.4251,94.3577,94.3577,8800.0
2013-10-29 12:45:00,98.02,98.07,98.01,98.07,5700.0,94.3673,94.4154,94.3577,94.4154,5700.0
2013-10-29 12:50:00,98.07,98.07,98.02,98.07,6500.0,94.4154,94.4154,94.3673,94.4154,6500.0
2013-10-29 12:55:00,98.06,98.09,98.01,98.07,18600.0,94.4058,94.4347,94.3577,94.4154,18600.0
2013-10-29 13:00:00,98.08,98.15,98.07,98.15,12800.0,94.4251,94.4925,94.4154,94.4925,12800.0
2013-10-29 13:05:00,98.15,98.15,98.08,98.09,12600.0,94.4925,94.4925,94.4251,94.4347,12600.0
2013-10-29 13:10:00,98.09,98.09,98.02,98.08,6600.0,94.4347,94.4347,94.3673,94.4251,6600.0
2013-10-29 13:15:00,98.06,98.15,98.05,98.13,11300.0,94.4058,94.4925,94.3962,94.4732,11300.0
2013-10-29 13:20:00,98.13,98.13,98.07,98.1,4900.0,94.4732,94.4732,94.4154,94.4443,4900.0
2013-10-29 13:25:00,98.1,98.1,98.05,98.06,5800.0,94.4443,94.4443,94.3962,94.4058,5800.0
2013-10-29 13:30:00,98.07,98.1,98.05,98.07,10600.0,94.4154,94.4443,94.3962,94.4154,10600.0
2013-10-29 13:35:00,98.07,98.08,98.03,98.05,18600.0,94.4154,94.4251,94.3769,94.3962,18600.0
2013-10-29 13:40:00,98.05,98.09,98.01,98.07,12900.0,94.3962,94.4347,94.3577,94.4154,12900.0
2013-10-29 13:45:00,98.09,98.17,98.08,98.14,7500.0,94.4347,94.5117,94.4251,94.4828,7500.0
2013-10-29 13:50:00,98.13,98.18,98.11,98.16,4400.0,94.4732,94.5213,94.454,94.5021,4400.0
2013-10-29 13:55:00,98.16,98.16,98.12,98.13,3900.0,94.5021,94.5021,94.4636,94.4732,3900.0
2013-10-29 14:00:00,98.13,98.21,98.12,98.19,6900.0,94.4732,94.5502,94.4636,94.531,6900.0
2013-10-29 14:05:00,98.19,98.23,98.14,98.15,24700.0,94.531,94.5695,94.4828,94.4925,24700.0
2013-10-29 14:10:00,98.16,98.16,98.12,98.15,7700.0,94.5021,94.5021,94.4636,94.4925,7700.0
2013-10-29 14:15:00,98.15,98.16,98.08,98.12,27500.0,94.4925,94.5021,94.4251,94.4636,27500.0
2013-10-29 14:20:00,98.1,98.12,98.06,98.1,16200.0,94.4443,94.4636,94.4058,94.4443,16200.0
2013-10-29 14:25:00,98.11,98.18,98.08,98.1,10100.0,94.454,94.5213,94.4251,94.4443,10100.0
2013-10-29 14:30:00,98.14,98.15,98.1,98.14,4400.0,94.4828,94.4925,94.4443,94.4828,4400.0
2013-10-29 14:35:00,98.14,98.17,98.1,98.11,9700.0,94.4828,94.5117,94.4443,94.454,9700.0
2013-10-29 14:40:00,98.12,98.16,98.09,98.16,7600.0,94.4636,94.5021,94.4347,94.5021,7600.0
2013-10-29 14:45:00,98.16,98.22,98.14,98.18,24800.0,94.5021,94.5599,94.4828,94.5213,24800.0
2013-10-29 14:50:00,98.18,98.27,98.18,98.27,14500.0,94.5213,94.608,94.5213,94.608,14500.0
2013-10-29 14:55:00,98.26,98.27,98.2,98.21,12200.0,94.5984,94.608,94.5406,94.5502,12200.0
2013-10-29 15:00:00,98.22,98.22,98.16,98.16,8900.0,94.5599,94.5599,94.5021,94.5021,8900.0
2013-10-29 15:05:00,98.16,98.25,98.15,98.23,12000.0,94.5021,94.5887,94.4925,94.5695,12000.0
2013-10-29 15:10:00,98.23,98.3,98.23,98.26,13000.0,94.5695,94.6369,94.5695,94.5984,13000.0
2013-10-29 15:15:00,98.26,98.4,98.26,98.4,28200.0,94.5984,94.7331,94.5984,94.7331,28200.0
2013-10-29 15:20:00,98.38,98.39,98.31,98.34,16500.0,94.7139,94.7235,94.6465,94.6754,16500.0
2013-10-29 15:25:00,98.34,98.4,98.29,98.38,25800.0,94.6754,94.7331,94.6272,94.7139,25800.0
2013-10-29 15:30:00,98.38,98.4,98.29,98.33,23300.0,94.7139,94.7331,94.6272,94.6658,23300.0
2013-10-29 15:35:00,98.31,98.32,98.25,98.25,32800.0,94.6465,94.6561,94.5887,94.5887,32800.0
2013-10-29 15:40:00,98.25,98.29,98.24,98.27,41800.0,94.5887,94.6272,94.5791,94.608,41800.0
2013-10-29 15:45:00,98.28,98.39,98.27,98.35,37000.0,94.6176,94.7235,94.608,94.685,37000.0
2013-10-29 15:50:00,98.34,98.41,98.34,98.4,38300.0,94.6754,94.7428,94.6754,94.7331,38300.0
2013-10-29 15:55:00,98.41,98.45,98.34,98.45,70000.0,94.7428,94.7813,94.6754,94.7813,70000.0
2013-10-30 09:30:00,98.5,98.52,98.21,98.27,44300.0,94.8294,94.8487,94.5502,94.608,44300.0
2013-10-30 09:35:00,98.35,98.35,98.1,98.1,24400.0,94.685,94.685,94.4443,94.4443,24400.0
2013-10-30 09:40:00,98.13,98.13,97.86,97.87,11300.0,94.4732,94.4732,94.2133,94.2229,11300.0
2013-10-30 09:45:00,97.87,97.91,97.76,97.85,21300.0,94.2229,94.2614,94.117,94.2036,21300.0
2013-10-30 09:50:00,97.85,97.94,97.77,97.82,10300.0,94.2036,94.2903,94.1266,94.1748,10300.0
2013-10-30 09:55:00,97.86,97.94,97.85,97.91,10800.0,94.2133,94.2903,94.2036,94.2614,10800.0
2013-10-30 10:00:00,97.91,98.04,97.83,97.96,13000.0,94.2614,94.3866,94.1844,94.3095,13000.0
2013-10-30 10:05:00,97.94,97.99,97.81,97.9,10500.0,94.2903,94.3384,94.1651,94.2518,10500.0
2013-10-30 10:10:00,97.89,97.93,97.81,97.9,11500.0,94.2422,94.2807,94.1651,94.2518,11500.0
2013-10-30 10:15:00,97.88,97.91,97.82,97.89,7500.0,94.2325,94.2614,94.1748,94.2422,7500.0
2013-10-30 10:20:00,97.89,97.93,97.88,97.9,14600.0,94.2422,94.2807,94.2325,94.2518,14600.0
2013-10-30 10:25:00,97.9,98.0,97.86,98.0,10900.0,94.2518,94.3481,94.2133,94.3481,10900.0
2013-10-30 10:30:00,98.04,98.15,98.02,98.15,3200.0,94.3866,94.4925,94.3673,94.4925,3200.0
2013-10-30 10:35:00,98.15,98.23,98.0,98.0,14400.0,94.4925,94.5695,94.3481,94.3481,14400.0
2013-10-30 10:40:00,97.98,98.09,97.94,98.05,14900.0,94.3288,94.4347,94.2903,94.3962,14900.0
2013-10-30 10:45:00,98.05,98.06,97.96,98.05,10200.0,94.3962,94.4058,94.3095,94.3962,10200.0
2013-10-30 10:50:00,98.06,98.14,98.04,98.07,10500.0,94.4058,94.4828,94.3866,94.4154,10500.0
2013-10-30 10:55:00,98.04,98.1,97.98,98.08,3700.0,94.3866,94.4443,94.3288,94.4251,3700.0
2013-10-30 11:00:00,98.11,98.11,98.03,98.08,9900.0,94.454,94.454,94.3769,94.4251,9900.0
2013-10-30 11:05:00,98.08,98.17,98.07,98.07,7100.0,94.4251,94.5117,94.4154,94.4154,7100.0
2013-10-30 11:10:00,98.08,98.13,98.04,98.06,6200.0,94.4251,94.4732,94.3866,94.4058,6200.0
2013-10-30 11:15:00,98.08,98.08,97.95,97.95,9200.0,94.4251,94.4251,94.2999,94.2999,9200.0
2013-10-30 11:20:00,97.96,97.98,97.8,97.8,6800.0,94.3095,94.3288,94.1555,94.1555,6800.0
2013-10-30 11:25:00,97.8,97.82,97.77,97.78,12000.0,94.1555,94.1748,94.1266,94.1363,12000.0
2013-10-30 11:30:00,97.75,97.79,97.66,97.67,9100.0,94.1074,94.1459,94.0207,94.0303,9100.0
2013-10-30 11:35:00,97.64,97.71,97.59,97.63,3500.0,94.0015,94.0689,93.9533,93.9918,3500.0
2013-10-30 11:40:00,97.64,97.75,97.62,97.75,5000.0,94.0015,94.1074,93.9822,94.1074,5000.0
2013-10-30 11:45:00,97.75,97.75,97.62,97.62,4100.0,94.1074,94.1074,93.9822,93.9822,4100.0
2013-10-30 11:50:00,97.63,97.63,97.53,97.55,11100.0,93.9918,93.9918,93.8956,93.9148,11100.0
2013-10-30 11:55:00,97.58,97.68,97.58,97.63,5000.0,93.9437,94.04,93.9437,93.9918,5000.0
2013-10-30 12:00:00,97.63,97.75,97.62,97.75,5800.0,93.9918,94.1074,93.9822,94.1074,5800.0
2013-10-30 12:05:00,97.75,97.78,97.72,97.72,4500.0,94.1074,94.1363,94.0785,94.0785,4500.0
2013-10-30 12:10:00,97.73,97.77,97.72,97.74,10000.0,94.0881,94.1266,94.0785,94.0977,10000.0
2013-10-30 12:15:00,97.76,97.76,97.65,97.71,6800.0,94.117,94.117,94.0111,94.0689,6800.0
2013-10-30 12:20:00,97.71,97.78,97.7,97.72,24600.0,94.0689,94.1363,94.0592,94.0785,24600.0
2013-10-30 12:25:00,97.75,97.76,97.67,97.74,5100.0,94.1074,94.117,94.0303,94.0977,5100.0
2013-10-30 12:30:00,97.77,97.79,97.62,97.74,43900.0,94.1266,94.1459,93.9822,94.0977,43900.0
2013-10-30 12:35:00,97.72,97.92,97.68,97.89,30100.0,94.0785,94.271,94.04,94.2422,30100.0
2013-10-30 12:40:00,97.87,97.96,97.84,97.95,5600.0,94.2229,94.3095,94.194,94.2999,5600.0
2013-10-30 12:45:00,97.93,97.98,97.93,97.98,1300.0,94.2807,94.3288,94.2807,94.3288,1300.0
2013-10-30 12:50:00,97.96,97.99,97.92,97.96,3200.0,94.3095,94.3384,94.271,94.3095,3200.0
2013-10-30 12:55:00,97.98,97.99,97.92,97.99,3700.0,94.3288,94.3384,94.271,94.3384,3700.0
2013-10-30 13:00:00,97.97,97.99,97.89,97.96,3100.0,94.3192,94.3384,94.2422,94.3095,3100.0
2013-10-30 13:05:00,97.93,97.97,97.89,97.97,3100.0,94.2807,94.3192,94.2422,94.3192,3100.0
2013-10-30 13:10:00,97.97,98.02,97.93,98.02,8500.0,94.3192,94.3673,94.2807,94.3673,8500.0
2013-10-30 13:15:00,98.01,98.02,97.99,98.01,6900.0,94.3577,94.3673,94.3384,94.3577,6900.0
2013-10-30 13:20:00,97.99,97.99,97.91,97.93,2700.0,94.3384,94.3384,94.2614,94.2807,2700.0
2013-10-30 13:25:00,97.93,97.96,97.91,97.91,3100.0,94.2807,94.3095,94.2614,94.2614,3100.0
2013-10-30 13:30:00,97.9,97.91,97.85,97.88,3700.0,94.2518,94.2614,94.2036,94.2325,3700.0
2013-10-30 13:35:00,97.89,97.97,97.86,97.94,4400.0,94.2422,94.3192,94.2133,94.2903,4400.0
2013-10-30 13:40:00,97.95,97.95,97.88,97.88,1900.0,94.2999,94.2999,94.2325,94.2325,1900.0
2013-10-30 13:45:00,97.88,97.88,97.71,97.72,5200.0,94.2325,94.2325,94.0689,94.0785,5200.0
2013-10-30 13:50:00,97.72,97.74,97.67,97.68,8200.0,94.0785,94.0977,94.0303,94.04,8200.0
2013-10-30 13:55:00,97.69,97.7,97.62,97.67,7000.0,94.0496,94.0592,93.9822,94.0303,7000.0
2013-10-30 14:00:00,97.7,97.87,97.49,97.77,32200.0,94.0592,94.2229,93.8571,94.1266,32200.0
2013-10-30 14:05:00,97.74,97.89,97.57,97.61,14800.0,94.0977,94.2422,93.9341,93.9726,14800.0
2013-10-30 14:10:00,97.64,97.86,97.57,97.67,10300.0,94.0015,94.2133,93.9341,94.0303,10300.0
2013-10-30 14:15:00,97.6,97.62,97.01,97.15,24500.0,93.963,93.9822,93.3949,93.5297,24500.0
2013-10-30 14:20:00,97.15,97.24,96.92,97.04,12800.0,93.5297,93.6164,93.3083,93.4238,12800.0
2013-10-30 14:25:00,97.06,97.15,96.91,97.15,17100.0,93.4431,93.5297,93.2987,93.5297,17100.0
2013-10-30 14:30:00,97.13,97.27,97.08,97.22,7700.0,93.5105,93.6453,93.4623,93.5971,7700.0
2013-10-30 14:35:00,97.21,97.22,97.13,97.2,7100.0,93.5875,93.5971,93.5105,93.5779,7100.0
2013-10-30 14:40:00,97.23,97.35,97.07,97.08,15600.0,93.6067,93.7223,93.4527,93.4623,15600.0
2013-10-30 14:45:00,97.07,97.32,97.06,97.32,11200.0,93.4527,93.6934,93.4431,93.6934,11200.0
2013-10-30 14:50:00,97.33,97.33,97.15,97.15,15400.0,93.703,93.703,93.5297,93.5297,15400.0
2013-10-30 14:55:00,97.19,97.48,97.18,97.41,11300.0,93.5682,93.8474,93.5586,93.78,11300.0
2013-10-30 15:00:00,97.39,97.54,97.35,97.54,9600.0,93.7608,93.9052,93.7223,93.9052,9600.0
2013-10-30 15:05:00,97.54,97.62,97.48,97.48,9800.0,93.9052,93.9822,93.8474,93.8474,9800.0
2013-10-30 15:10:00,97.46,97.58,97.45,97.56,15300.0,93.8282,93.9437,93.8185,93.9244,15300.0
2013-10-30 15:15:00,97.56,97.58,97.5,97.57,14700.0,93.9244,93.9437,93.8667,93.9341,14700.0
2013-10-30 15:20:00,97.59,97.64,97.52,97.56,13300.0,93.9533,94.0015,93.8859,93.9244,13300.0
2013-10-30 15:25:00,97.54,97.66,97.51,97.63,11200.0,93.9052,94.0207,93.8763,93.9918,11200.0
2013-10-30 15:30:00,97.62,97.64,97.54,97.61,6000.0,93.9822,94.0015,93.9052,93.9726,6000.0
2013-10-30 15:35:00,97.59,97.61,97.53,97.57,11600.0,93.9533,93.9726,93.8956,93.9341,11600.0
2013-10-30 15:40:00,97.61,97.68,97.6,97.64,20600.0,93.9726,94.04,93.963,94.0015,20600.0
2013-10-30 15:45:00,97.64,97.67,97.54,97.54,22500.0,94.0015,94.0303,93.9052,93.9052,22500.0
2013-10-30 15:50:00,97.55,97.6,97.49,97.49,19600.0,93.9148,93.963,93.8571,93.8571,19600.0
2013-10-30 15:55:00,97.49,97.58,97.48,97.53,36700.0,93.8571,93.9437,93.8474,93.8956,36700.0
2013-10-31 09:30:00,97.62,97.63,97.32,97.54,13800.0,93.9822,93.9918,93.6934,93.9052,13800.0
2013-10-31 09:35:00,97.57,97.62,97.36,97.61,12600.0,93.9341,93.9822,93.7319,93.9726,12600.0
2013-10-31 09:40:00,97.66,97.71,97.6,97.71,17200.0,94.0207,94.0689,93.963,94.0689,17200.0
2013-10-31 09:45:00,97.84,97.95,97.56,97.56,17800.0,94.194,94.2999,93.9244,93.9244,17800.0
2013-10-31 09:50:00,97.55,97.64,97.39,97.47,14300.0,93.9148,94.0015,93.7608,93.8378,14300.0
2013-10-31 09:55:00,97.42,97.43,97.15,97.17,7700.0,93.7897,93.7993,93.5297,93.549,7700.0
2013-10-31 10:00:00,97.17,97.17,96.85,97.06,59100.0,93.549,93.549,93.2409,93.4431,59100.0
2013-10-31 10:05:00,97.09,97.09,96.81,97.01,17900.0,93.472,93.472,93.2024,93.3949,17900.0
2013-10-31 10:10:00,97.01,97.02,96.84,96.9,47800.0,93.3949,93.4046,93.2313,93.289,47800.0
2013-10-31 10:15:00,96.9,96.9,96.69,96.72,37700.0,93.289,93.289,93.0869,93.1158,37700.0
2013-10-31 10:20:00,96.72,96.74,96.6,96.61,13200.0,93.1158,93.135,93.0002,93.0098,13200.0
2013-10-31 10:25:00,96.64,96.74,96.6,96.6,26500.0,93.0387,93.135,93.0002,93.0002,26500.0
2013-10-31 10:30:00,96.62,96.67,96.53,96.56,52100.0,93.0195,93.0676,92.9328,92.9617,52100.0
2013-10-31 10:35:00,96.52,96.54,96.35,96.41,16400.0,92.9232,92.9425,92.7595,92.8173,16400.0
2013-10-31 10:40:00,96.39,96.42,96.33,96.39,22600.0,92.798,92.8269,92.7403,92.798,22600.0
2013-10-31 10:45:00,96.42,96.48,96.37,96.48,26800.0,92.8269,92.8847,92.7788,92.8847,26800.0
2013-10-31 10:50:00,96.45,96.5,96.38,96.41,12400.0,92.8558,92.9039,92.7884,92.8173,12400.0
2013-10-31 10:55:00,96.41,96.42,96.33,96.38,9700.0,92.8173,92.8269,92.7403,92.7884,9700.0
2013-10-31 11:00:00,96.39,96.42,96.37,96.41,16600.0,92.798,92.8269,92.7788,92.8173,16600.0
2013-10-31 11:05:00,96.42,96.42,96.31,96.31,51800.0,92.8269,92.8269,92.721,92.721,51800.0
2013-10-31 11:10:00,96.35,96.43,96.31,96.39,29700.0,92.7595,92.8366,92.721,92.798,29700.0
2013-10-31 11:15:00,96.39,96.55,96.35,96.52,20200.0,92.798,92.9521,92.7595,92.9232,20200.0
2013-10-31 11:20:00,96.55,96.63,96.47,96.62,29500.0,92.9521,93.0291,92.8751,93.0195,29500.0
2013-10-31 11:25:00,96.64,96.98,96.63,96.93,13300.0,93.0387,93.3661,93.0291,93.3179,13300.0
2013-10-31 11:30:00,96.94,97.07,96.93,97.05,12200.0,93.3276,93.4527,93.3179,93.4335,12200.0
2013-10-31 11:35:00,97.03,97.18,97.02,97.18,7300.0,93.4142,93.5586,93.4046,93.5586,7300.0
2013-10-31 11:40:00,97.17,97.28,97.11,97.24,44000.0,93.549,93.6549,93.4912,93.6164,44000.0
2013-10-31 11:45:00,97.26,97.34,97.23,97.27,26600.0,93.6356,93.7126,93.6067,93.6453,26600.0
2013-10-31 11:50:00,97.29,97.3,97.22,97.26,25100.0,93.6645,93.6741,93.5971,93.6356,25100.0
2013-10-31 11:55:00,97.26,97.26,97.15,97.2,5500.0,93.6356,93.6356,93.5297,93.5779,5500.0
2013-10-31 12:00:00,97.2,97.3,97.19,97.25,18500.0,93.5779,93.6741,93.5682,93.626,18500.0
2013-10-31 12:05:00,97.24,97.48,97.24,97.46,9700.0,93.6164,93.8474,93.6164,93.8282,9700.0
2013-10-31 12:10:00,97.46,97.48,97.32,97.34,6600.0,93.8282,93.8474,93.6934,93.7126,6600.0
2013-10-31 12:15:00,97.31,97.33,97.22,97.25,7900.0,93.6838,93.703,93.5971,93.626,7900.0
2013-10-31 12:20:00,97.25,97.28,97.2,97.28,9400.0,93.626,93.6549,93.5779,93.6549,9400.0
2013-10-31 12:25:00,97.27,97.32,97.23,97.25,10100.0,93.6453,93.6934,93.6067,93.626,10100.0
2013-10-31 12:30:00,97.25,97.46,97.23,97.4,17800.0,93.626,93.8282,93.6067,93.7704,17800.0
2013-10-31 12:35:00,97.4,97.41,97.35,97.4,7800.0,93.7704,93.78,93.7223,93.7704,7800.0
2013-10-31 12:40:00,97.42,97.54,97.42,97.54,7500.0,93.7897,93.9052,93.7897,93.9052,7500.0
2013-10-31 12:45:00,97.54,97.54,97.39,97.39,5900.0,93.9052,93.9052,93.7608,93.7608,5900.0
2013-10-31 12:50:00,97.38,97.42,97.34,97.41,4100.0,93.7512,93.7897,93.7126,93.78,4100.0
2013-10-31 12:55:00,97.43,97.52,97.41,97.51,9300.0,93.7993,93.8859,93.78,93.8763,9300.0
2013-10-31 13:00:00,97.51,97.52,97.42,97.42,6900.0,93.8763,93.8859,93.7897,93.7897,6900.0
2013-10-31 13:05:00,97.43,97.55,97.43,97.53,45100.0,93.7993,93.9148,93.7993,93.8956,45100.0
2013-10-31 13:10:00,97.52,97.65,97.51,97.64,5100.0,93.8859,94.0111,93.8763,94.0015,5100.0
2013-10-31 13:15:00,97.64,97.82,97.63,97.79,26400.0,94.0015,94.1748,93.9918,94.1459,26400.0
2013-10-31 13:20:00,97.77,97.77,97.61,97.61,9100.0,94.1266,94.1266,93.9726,93.9726,9100.0
2013-10-31 13:25:00,97.61,97.67,97.61,97.67,4200.0,93.9726,94.0303,93.9726,94.0303,4200.0
2013-10-31 13:30:00,97.68,97.77,97.68,97.77,6000.0,94.04,94.1266,94.04,94.1266,6000.0
2013-10-31 13:35:00,97.75,97.91,97.75,97.9,21800.0,94.1074,94.2614,94.1074,94.2518,21800.0
2013-10-31 13:40:00,97.9,98.06,97.89,98.0,39200.0,94.2518,94.4058,94.2422,94.3481,39200.0
2013-10-31 13:45:00,97.99,98.21,97.89,98.2,84100.0,94.3384,94.5502,94.2422,94.5406,84100.0
2013-10-31 13:50:00,98.16,98.22,97.98,98.0,51500.0,94.5021,94.5599,94.3288,94.3481,51500.0
2013-10-31 13:55:00,98.05,98.09,97.99,98.09,6400.0,94.3962,94.4347,94.3384,94.4347,6400.0
2013-10-31 14:00:00,98.09,98.22,98.09,98.18,20600.0,94.4347,94.5599,94.4347,94.5213,20600.0
2013-10-31 14:05:00,98.19,98.25,98.15,98.25,8800.0,94.531,94.5887,94.4925,94.5887,8800.0
2013-10-31 14:10:00,98.25,98.28,98.15,98.19,18900.0,94.5887,94.6176,94.4925,94.531,18900.0
2013-10-31 14:15:00,98.2,98.31,98.2,98.23,33300.0,94.5406,94.6465,94.5406,94.5695,33300.0
2013-10-31 14:20:00,98.22,98.26,98.16,98.23,6600.0,94.5599,94.5984,94.5021,94.5695,6600.0
2013-10-31 14:25:00,98.26,98.31,98.2,98.23,142000.0,94.5984,94.6465,94.5406,94.5695,142000.0
2013-10-31 14:30:00,98.23,98.29,98.11,98.11,9800.0,94.5695,94.6272,94.454,94.454,9800.0
2013-10-31 14:35:00,98.14,98.27,98.09,98.27,11400.0,94.4828,94.608,94.4347,94.608,11400.0
2013-10-31 14:40:00,98.25,98.29,98.21,98.22,19700.0,94.5887,94.6272,94.5502,94.5599,19700.0
2013-10-31 14:45:00,98.22,98.22,98.13,98.17,7700.0,94.5599,94.5599,94.4732,94.5117,7700.0
2013-10-31 14:50:00,98.18,98.21,98.09,98.11,5000.0,94.5213,94.5502,94.4347,94.454,5000.0
2013-10-31 14:55:00,98.12,98.14,97.99,98.02,13800.0,94.4636,94.4828,94.3384,94.3673,13800.0
2013-10-31 15:00:00,98.0,98.07,97.91,98.06,33000.0,94.3481,94.4154,94.2614,94.4058,33000.0
2013-10-31 15:05:00,98.03,98.06,97.9,97.95,55700.0,94.3769,94.4058,94.2518,94.2999,55700.0
2013-10-31 15:10:00,97.94,98.01,97.93,98.0,11600.0,94.2903,94.3577,94.2807,94.3481,11600.0
2013-10-31 15:15:00,98.0,98.07,97.98,98.03,19400.0,94.3481,94.4154,94.3288,94.3769,19400.0
2013-10-31 15:20:00,98.04,98.13,98.04,98.09,15200.0,94.3866,94.4732,94.3866,94.4347,15200.0
2013-10-31 15:25:00,98.09,98.14,98.02,98.02,20400.0,94.4347,94.4828,94.3673,94.3673,20400.0
2013-10-31 15:30:00,98.02,98.05,97.91,97.91,49600.0,94.3673,94.3962,94.2614,94.2614,49600.0
2013-10-31 15:35:00,97.92,98.07,97.92,98.03,25200.0,94.271,94.4154,94.271,94.3769,25200.0
2013-10-31 15:40:00,98.03,98.08,97.98,98.06,57600.0,94.3769,94.4251,94.3288,94.4058,57600.0
2013-10-31 15:45:00,98.05,98.06,97.84,97.92,47200.0,94.3962,94.4058,94.194,94.271,47200.0
2013-10-31 15:50:00,97.92,98.01,97.87,97.95,93400.0,94.271,94.3577,94.2229,94.2999,93400.0
2013-10-31 15:55:00,97.95,98.01,97.8,97.8,125800.0,94.2999,94.3577,94.1555,94.1555,125800.0
2013-11-01 09:30:00,98.18,98.31,98.0,98.25,35700.0,94.5213,94.6465,94.3481,94.5887,35700.0
2013-11-01 09:35:00,98.25,98.45,98.15,98.36,50400.0,94.5887,94.7813,94.4925,94.6946,50400.0
2013-11-01 09:40:00,98.33,98.33,98.12,98.18,28200.0,94.6658,94.6658,94.4636,94.5213,28200.0
2013-11-01 09:45:00,98.24,98.26,98.17,98.24,38800.0,94.5791,94.5984,94.5117,94.5791,38800.0
2013-11-01 09:50:00,98.24,98.24,98.08,98.13,22300.0,94.5791,94.5791,94.4251,94.4732,22300.0
2013-11-01 09:55:00,98.15,98.25,98.08,98.16,69900.0,94.4925,94.5887,94.4251,94.5021,69900.0
2013-11-01 10:00:00,98.19,98.26,98.04,98.1,14000.0,94.531,94.5984,94.3866,94.4443,14000.0
2013-11-01 10:05:00,98.12,98.49,98.12,98.34,18200.0,94.4636,94.8198,94.4636,94.6754,18200.0
2013-11-01 10:10:00,98.32,98.35,98.16,98.18,15800.0,94.6561,94.685,94.5021,94.5213,15800.0
2013-11-01 10:15:00,98.15,98.19,97.93,97.99,13000.0,94.4925,94.531,94.2807,94.3384,13000.0
2013-11-01 10:20:00,98.02,98.17,98.02,98.12,10000.0,94.3673,94.5117,94.3673,94.4636,10000.0
2013-11-01 10:25:00,98.13,98.33,98.11,98.26,36200.0,94.4732,94.6658,94.454,94.5984,36200.0
2013-11-01 10:30:00,98.27,98.45,98.21,98.34,85600.0,94.608,94.7813,94.5502,94.6754,85600.0
2013-11-01 10:35:00,98.34,98.45,98.18,98.24,63700.0,94.6754,94.7813,94.5213,94.5791,63700.0
2013-11-01 10:40:00,98.21,98.41,98.18,98.28,26000.0,94.5502,94.7428,94.5213,94.6176,26000.0
2013-11-01 10:45:00,98.27,98.29,98.19,98.26,11300.0,94.608,94.6272,94.531,94.5984,11300.0
2013-11-01 10:50:00,98.24,98.26,98.17,98.21,9600.0,94.5791,94.5984,94.5117,94.5502,9600.0
2013-11-01 10:55:00,98.2,98.35,98.11,98.33,38100.0,94.5406,94.685,94.454,94.6658,38100.0
2013-11-01 11:00:00,98.33,98.35,98.1,98.12,45700.0,94.6658,94.685,94.4443,94.4636,45700.0
2013-11-01 11:05:00,98.11,98.11,97.91,97.97,22700.0,94.454,94.454,94.2614,94.3192,22700.0
2013-11-01 11:10:00,97.96,97.99,97.78,97.89,20000.0,94.3095,94.3384,94.1363,94.2422,20000.0
2013-11-01 11:15:00,97.92,97.95,97.83,97.95,13700.0,94.271,94.2999,94.1844,94.2999,13700.0
2013-11-01 11:20:00,97.96,98.12,97.85,98.11,7000.0,94.3095,94.4636,94.2036,94.454,7000.0
2013-11-01 11:25:00,98.11,98.11,97.97,98.08,13200.0,94.454,94.454,94.3192,94.4251,13200.0
2013-11-01 11:30:00,98.07,98.15,98.02,98.15,8400.0,94.4154,94.4925,94.3673,94.4925,8400.0
2013-11-01 11:35:00,98.15,98.2,98.04,98.12,21500.0,94.4925,94.5406,94.3866,94.4636,21500.0
2013-11-01 11:40:00,98.06,98.17,98.04,98.15,13500.0,94.4058,94.5117,94.3866,94.4925,13500.0
2013-11-01 11:45:00,98.15,98.16,98.02,98.09,9900.0,94.4925,94.5021,94.3673,94.4347,9900.0
2013-11-01 11:50:00,98.09,98.09,97.95,97.95,6900.0,94.4347,94.4347,94.2999,94.2999,6900.0
2013-11-01 11:55:00,97.97,97.97,97.75,97.75,8500.0,94.3192,94.3192,94.1074,94.1074,8500.0
2013-11-01 12:00:00,97.76,97.88,97.75,97.79,4800.0,94.117,94.2325,94.1074,94.1459,4800.0
2013-11-01 12:05:00,97.85,97.85,97.73,97.83,4800.0,94.2036,94.2036,94.0881,94.1844,4800.0
2013-11-01 12:10:00,97.88,97.88,97.79,97.81,13400.0,94.2325,94.2325,94.1459,94.1651,13400.0
2013-11-01 12:15:00,97.79,97.84,97.71,97.74,8500.0,94.1459,94.194,94.0689,94.0977,8500.0
2013-11-01 12:20:00,97.73,97.9,97.73,97.88,17200.0,94.0881,94.2518,94.0881,94.2325,17200.0
2013-11-01 12:25:00,97.92,97.92,97.84,97.9,6600.0,94.271,94.271,94.194,94.2518,6600.0
2013-11-01 12:30:00,97.9,98.01,97.9,97.94,7700.0,94.2518,94.3577,94.2518,94.2903,7700.0
2013-11-01 12:35:00,97.97,98.0,97.93,97.96,25300.0,94.3192,94.3481,94.2807,94.3095,25300.0
2013-11-01 12:40:00,97.97,98.03,97.95,98.02,34100.0,94.3192,94.3769,94.2999,94.3673,34100.0
2013-11-01 12:45:00,97.97,98.01,97.94,97.95,3900.0,94.3192,94.3577,94.2903,94.2999,3900.0
2013-11-01 12:50:00,97.89,97.93,97.87,97.89,2100.0,94.2422,94.2807,94.2229,94.2422,2100.0
2013-11-01 12:55:00,97.89,97.94,97.86,97.86,4100.0,94.2422,94.2903,94.2133,94.2133,4100.0
2013-11-01 13:00:00,97.84,97.84,97.8,97.82,5200.0,94.194,94.194,94.1555,94.1748,5200.0
2013-11-01 13:05:00,97.79,97.8,97.72,97.77,3000.0,94.1459,94.1555,94.0785,94.1266,3000.0
2013-11-01 13:10:00,97.76,97.77,97.69,97.69,2300.0,94.117,94.1266,94.0496,94.0496,2300.0
2013-11-01 13:15:00,97.69,97.7,97.64,97.67,4400.0,94.0496,94.0592,94.0015,94.0303,4400.0
2013-11-01 13:20:00,97.66,97.7,97.65,97.7,3700.0,94.0207,94.0592,94.0111,94.0592,3700.0
2013-11-01 13:25:00,97.68,97.85,97.68,97.84,55100.0,94.04,94.2036,94.04,94.194,55100.0
2013-11-01 13:30:00,97.85,97.87,97.79,97.85,10500.0,94.2036,94.2229,94.1459,94.2036,10500.0
2013-11-01 13:35:00,97.88,98.08,97.86,98.06,23200.0,94.2325,94.4251,94.2133,94.4058,23200.0
2013-11-01 13:40:00,98.05,98.13,98.03,98.06,5800.0,94.3962,94.4732,94.3769,94.4058,5800.0
2013-11-01 13:45:00,98.03,98.03,97.92,97.99,8300.0,94.3769,94.3769,94.271,94.3384,8300.0
2013-11-01 13:50:00,97.99,98.0,97.87,97.94,9500.0,94.3384,94.3481,94.2229,94.2903,9500.0
2013-11-01 13:55:00,97.95,97.96,97.92,97.92,3600.0,94.2999,94.3095,94.271,94.271,3600.0
2013-11-01 14:00:00,97.91,97.94,97.88,97.91,6000.0,94.2614,94.2903,94.2325,94.2614,6000.0
2013-11-01 14:05:00,97.94,97.94,97.87,97.93,8200.0,94.2903,94.2903,94.2229,94.2807,8200.0
2013-11-01 14:10:00,97.92,97.94,97.87,97.88,8300.0,94.271,94.2903,94.2229,94.2325,8300.0
2013-11-01 14:15:00,97.9,97.94,97.85,97.87,7800.0,94.2518,94.2903,94.2036,94.2229,7800.0
2013-11-01 14:20:00,97.87,97.9,97.85,97.86,5700.0,94.2229,94.2518,94.2036,94.2133,5700.0
2013-11-01 14:25:00,97.89,97.89,97.86,97.87,4200.0,94.2422,94.2422,94.2133,94.2229,4200.0
2013-11-01 14:30:00,97.86,97.86,97.79,97.79,11300.0,94.2133,94.2133,94.1459,94.1459,11300.0
2013-11-01 14:35:00,97.78,97.83,97.77,97.82,8800.0,94.1363,94.1844,94.1266,94.1748,8800.0
2013-11-01 14:40:00,97.81,97.89,97.78,97.79,11700.0,94.1651,94.2422,94.1363,94.1459,11700.0
2013-11-01 14:45:00,97.79,97.83,97.75,97.79,11300.0,94.1459,94.1844,94.1074,94.1459,11300.0
2013-11-01 14:50:00,97.79,97.84,97.73,97.8,11100.0,94.1459,94.194,94.0881,94.1555,11100.0
2013-11-01 14:55:00,97.81,97.81,97.74,97.75,13500.0,94.1651,94.1651,94.0977,94.1074,13500.0
2013-11-01 15:00:00,97.75,97.85,97.75,97.84,7500.0,94.1074,94.2036,94.1074,94.194,7500.0
2013-11-01 15:05:00,97.84,97.85,97.73,97.73,9300.0,94.194,94.2036,94.0881,94.0881,9300.0
2013-11-01 15:10:00,97.74,97.87,97.74,97.86,11700.0,94.0977,94.2229,94.0977,94.2133,11700.0
2013-11-01 15:15:00,97.86,97.86,97.77,97.78,114200.0,94.2133,94.2133,94.1266,94.1363,114200.0
2013-11-01 15:20:00,97.77,97.81,97.75,97.76,21600.0,94.1266,94.1651,94.1074,94.117,21600.0
2013-11-01 15:25:00,97.76,97.85,97.76,97.82,13600.0,94.117,94.2036,94.117,94.1748,13600.0
2013-11-01 15:30:00,97.81,97.88,97.8,97.83,22400.0,94.1651,94.2325,94.1555,94.1844,22400.0
2013-11-01 15:35:00,97.84,97.9,97.78,97.78,22300.0,94.194,94.2518,94.1363,94.1363,22300.0
2013-11-01 15:40:00,97.79,97.95,97.79,97.92,21400.0,94.1459,94.2999,94.1459,94.271,21400.0
2013-11-01 15:45:00,97.94,98.04,97.92,98.01,74300.0,94.2903,94.3866,94.271,94.3577,74300.0
2013-11-01 15:50:00,98.01,98.06,97.98,98.06,24000.0,94.3577,94.4058,94.3288,94.4058,24000.0
2013-11-01 15:55:00,98.06,98.1,97.89,97.95,76700.0,94.4058,94.4443,94.2422,94.2999,76700.0
2013-11-04 09:30:00,98.29,98.29,97.85,97.97,34100.0,94.6272,94.6272,94.2036,94.3192,34100.0
2013-11-04 09:35:00,98.01,98.17,97.9,98.13,15800.0,94.3577,94.5117,94.2518,94.4732,15800.0
2013-11-04 09:40:00,98.13,98.16,98.04,98.04,14700.0,94.4732,94.5021,94.3866,94.3866,14700.0
2013-11-04 09:45:00,98.08,98.15,97.97,98.01,8200.0,94.4251,94.4925,94.3192,94.3577,8200.0
2013-11-04 09:50:00,98.01,98.15,97.98,98.13,7200.0,94.3577,94.4925,94.3288,94.4732,7200.0
2013-11-04 09:55:00,98.09,98.09,97.84,97.96,11000.0,94.4347,94.4347,94.194,94.3095,11000.0
2013-11-04 10:00:00,98.0,98.05,97.88,97.89,10300.0,94.3481,94.3962,94.2325,94.2422,10300.0
2013-11-04 10:05:00,97.91,98.01,97.89,97.95,34900.0,94.2614,94.3577,94.2422,94.2999,34900.0
2013-11-04 10:10:00,97.95,97.95,97.66,97.77,59500.0,94.2999,94.2999,94.0207,94.1266,59500.0
2013-11-04 10:15:00,97.75,97.81,97.75,97.78,8200.0,94.1074,94.1651,94.1074,94.1363,8200.0
2013-11-04 10:20:00,97.78,97.91,97.78,97.91,14000.0,94.1363,94.2614,94.1363,94.2614,14000.0
2013-11-04 10:25:00,97.93,98.06,97.93,98.05,10500.0,94.2807,94.4058,94.2807,94.3962,10500.0
2013-11-04 10:30:00,98.05,98.08,98.0,98.03,18300.0,94.3962,94.4251,94.3481,94.3769,18300.0
2013-11-04 10:35:00,98.03,98.06,97.97,98.01,24500.0,94.3769,94.4058,94.3192,94.3577,24500.0
2013-11-04 10:40:00,98.01,98.01,97.96,98.01,9700.0,94.3577,94.3577,94.3095,94.3577,9700.0
2013-11-04 10:45:00,98.01,98.01,97.93,97.98,9400.0,94.3577,94.3577,94.2807,94.3288,9400.0
2013-11-04 10:50:00,97.96,98.0,97.78,97.79,7200.0,94.3095,94.3481,94.1363,94.1459,7200.0
2013-11-04 10:55:00,97.81,97.83,97.71,97.72,14900.0,94.1651,94.1844,94.0689,94.0785,14900.0
2013-11-04 11:00:00,97.71,97.85,97.68,97.72,13800.0,94.0689,94.2036,94.04,94.0785,13800.0
2013-11-04 11:05:00,97.75,97.77,97.68,97.68,9000.0,94.1074,94.1266,94.04,94.04,9000.0
2013-11-04 11:10:00,97.7,97.82,97.66,97.82,7200.0,94.0592,94.1748,94.0207,94.1748,7200.0
2013-11-04 11:15:00,97.79,97.82,97.72,97.8,13700.0,94.1459,94.1748,94.0785,94.1555,13700.0
2013-11-04 11:20:00,97.78,97.79,97.66,97.73,10600.0,94.1363,94.1459,94.0207,94.0881,10600.0
2013-11-04 11:25:00,97.7,97.77,97.7,97.73,10200.0,94.0592,94.1266,94.0592,94.0881,10200.0
2013-11-04 11:30:00,97.72,97.76,97.66,97.66,27000.0,94.0785,94.117,94.0207,94.0207,27000.0
2013-11-04 11:35:00,97.66,97.72,97.64,97.71,13900.0,94.0207,94.0785,94.0015,94.0689,13900.0
2013-11-04 11:40:00,97.72,97.78,97.67,97.69,22900.0,94.0785,94.1363,94.0303,94.0496,22900.0
2013-11-04 11:45:00,97.7,97.72,97.64,97.68,20800.0,94.0592,94.0785,94.0015,94.04,20800.0
2013-11-04 11:50:00,97.69,97.71,97.59,97.62,20800.0,94.0496,94.0689,93.9533,93.9822,20800.0
2013-11-04 11:55:00,97.6,97.71,97.6,97.69,7900.0,93.963,94.0689,93.963,94.0496,7900.0
2013-11-04 12:00:00,97.7,97.7,97.61,97.61,6000.0,94.0592,94.0592,93.9726,93.9726,6000.0
2013-11-04 12:05:00,97.62,97.7,97.62,97.69,7500.0,93.9822,94.0592,93.9822,94.0496,7500.0
2013-11-04 12:10:00,97.7,97.72,97.65,97.65,3900.0,94.0592,94.0785,94.0111,94.0111,3900.0
2013-11-04 12:15:00,97.61,97.68,97.61,97.66,22100.0,93.9726,94.04,93.9726,94.0207,22100.0
2013-11-04 12:20:00,97.67,97.75,97.66,97.7,13600.0,94.0303,94.1074,94.0207,94.0592,13600.0
2013-11-04 12:25:00,97.68,97.68,97.63,97.66,3900.0,94.04,94.04,93.9918,94.0207,3900.0
2013-11-04 12:30:00,97.68,97.73,97.68,97.72,8900.0,94.04,94.0881,94.04,94.0785,8900.0
2013-11-04 12:35:00,97.72,97.75,97.65,97.7,9000.0,94.0785,94.1074,94.0111,94.0592,9000.0
2013-11-04 12:40:00,97.74,97.77,97.68,97.7,3000.0,94.0977,94.1266,94.04,94.0592,3000.0
2013-11-04 12:45:00,97.68,97.74,97.5,97.61,61000.0,94.04,94.0977,93.8667,93.9726,61000.0
2013-11-04 12:50:00,97.62,97.64,97.57,97.64,5600.0,93.9822,94.0015,93.9341,94.0015,5600.0
2013-11-04 12:55:00,97.66,97.68,97.61,97.62,6500.0,94.0207,94.04,93.9726,93.9822,6500.0
2013-11-04 13:00:00,97.6,97.65,97.6,97.63,2600.0,93.963,94.0111,93.963,93.9918,2600.0
2013-11-04 13:05:00,97.61,97.7,97.61,97.7,6300.0,93.9726,94.0592,93.9726,94.0592,6300.0
2013-11-04 13:10:00,97.7,97.7,97.62,97.63,4100.0,94.0592,94.0592,93.9822,93.9918,4100.0
2013-11-04 13:15:00,97.64,97.68,97.63,97.64,4100.0,94.0015,94.04,93.9918,94.0015,4100.0
2013-11-04 13:20:00,97.65,97.73,97.65,97.71,8800.0,94.0111,94.0881,94.0111,94.0689,8800.0
2013-11-04 13:25:00,97.72,97.82,97.72,97.79,9100.0,94.0785,94.1748,94.0785,94.1459,9100.0
2013-11-04 13:30:00,97.81,97.81,97.74,97.77,8500.0,94.1651,94.1651,94.0977,94.1266,8500.0
2013-11-04 13:35:00,97.75,97.83,97.73,97.83,4900.0,94.1074,94.1844,94.0881,94.1844,4900.0
2013-11-04 13:40:00,97.86,97.87,97.77,97.83,5200.0,94.2133,94.2229,94.1266,94.1844,5200.0
2013-11-04 13:45:00,97.83,97.91,97.83,97.85,5200.0,94.1844,94.2614,94.1844,94.2036,5200.0
2013-11-04 13:50:00,97.88,97.89,97.86,97.86,8400.0,94.2325,94.2422,94.2133,94.2133,8400.0
2013-11-04 13:55:00,97.87,97.91,97.86,97.91,4900.0,94.2229,94.2614,94.2133,94.2614,4900.0
2013-11-04 14:00:00,97.89,97.96,97.88,97.94,6400.0,94.2422,94.3095,94.2325,94.2903,6400.0
2013-11-04 14:05:00,97.98,98.0,97.94,97.95,17600.0,94.3288,94.3481,94.2903,94.2999,17600.0
2013-11-04 14:10:00,97.95,97.96,97.92,97.94,10600.0,94.2999,94.3095,94.271,94.2903,10600.0
2013-11-04 14:15:00,97.95,97.97,97.9,97.91,10400.0,94.2999,94.3192,94.2518,94.2614,10400.0
2013-11-04 14:20:00,97.92,97.97,97.88,97.89,18900.0,94.271,94.3192,94.2325,94.2422,18900.0
2013-11-04 14:25:00,97.91,97.96,97.89,97.93,20100.0,94.2614,94.3095,94.2422,94.2807,20100.0
2013-11-04 14:30:00,97.95,97.97,97.91,97.91,20600.0,94.2999,94.3192,94.2614,94.2614,20600.0
2013-11-04 14:35:00,97.9,97.92,97.86,97.88,7200.0,94.2518,94.271,94.2133,94.2325,7200.0
2013-11-04 14:40:00,97.88,97.95,97.88,97.93,13000.0,94.2325,94.2999,94.2325,94.2807,13000.0
2013-11-04 14:45:00,97.92,97.93,97.81,97.82,11600.0,94.271,94.2807,94.1651,94.1748,11600.0
2013-11-04 14:50:00,97.82,97.87,97.81,97.81,13900.0,94.1748,94.2229,94.1651,94.1651,13900.0
2013-11-04 14:55:00,97.81,97.82,97.74,97.79,13300.0,94.1651,94.1748,94.0977,94.1459,13300.0
2013-11-04 15:00:00,97.77,97.9,97.74,97.89,12100.0,94.1266,94.2518,94.0977,94.2422,12100.0
2013-11-04 15:05:00,97.9,97.9,97.74,97.78,12600.0,94.2518,94.2518,94.0977,94.1363,12600.0
2013-11-04 15:10:00,97.79,97.8,97.74,97.78,10000.0,94.1459,94.1555,94.0977,94.1363,10000.0
2013-11-04 15:15:00,97.78,97.85,97.74,97.8,15500.0,94.1363,94.2036,94.0977,94.1555,15500.0
2013-11-04 15:20:00,97.83,97.83,97.76,97.81,10100.0,94.1844,94.1844,94.117,94.1651,10100.0
2013-11-04 15:25:00,97.8,97.82,97.78,97.81,11300.0,94.1555,94.1748,94.1363,94.1651,11300.0
2013-11-04 15:30:00,97.81,97.86,97.81,97.82,14700.0,94.1651,94.2133,94.1651,94.1748,14700.0
2013-11-04 15:35:00,97.82,97.93,97.82,97.91,16500.0,94.1748,94.2807,94.1748,94.2614,16500.0
2013-11-04 15:40:00,97.92,97.93,97.87,97.9,18400.0,94.271,94.2807,94.2229,94.2518,18400.0
2013-11-04 15:45:00,97.9,97.97,97.88,97.97,18000.0,94.2518,94.3192,94.2325,94.3192,18000.0
2013-11-04 15:50:00,97.98,98.02,97.93,97.97,30200.0,94.3288,94.3673,94.2807,94.3192,30200.0
2013-11-04 15:55:00,97.97,98.1,97.97,98.04,54000.0,94.3192,94.4443,94.3192,94.3866,54000.0
2013-11-05 09:30:00,97.55,97.55,97.4,97.5,15700.0,93.9148,93.9148,93.7704,93.8667,15700.0
2013-11-05 09:35:00,97.5,97.5,97.31,97.46,21700.0,93.8667,93.8667,93.6838,93.8282,21700.0
2013-11-05 09:40:00,97.47,97.5,97.3,97.39,24800.0,93.8378,93.8667,93.6741,93.7608,24800.0
2013-11-05 09:45:00,97.37,97.41,97.24,97.31,11900.0,93.7415,93.78,93.6164,93.6838,11900.0
2013-11-05 09:50:00,97.26,97.42,97.24,97.39,16800.0,93.6356,93.7897,93.6164,93.7608,16800.0
2013-11-05 09:55:00,97.39,97.39,97.29,97.36,25600.0,93.7608,93.7608,93.6645,93.7319,25600.0
2013-11-05 10:00:00,97.36,97.51,97.31,97.5,46300.0,93.7319,93.8763,93.6838,93.8667,46300.0
2013-11-05 10:05:00,97.51,97.53,97.38,97.52,13400.0,93.8763,93.8956,93.7512,93.8859,13400.0
2013-11-05 10:10:00,97.5,97.55,97.45,97.5,21600.0,93.8667,93.9148,93.8185,93.8667,21600.0
2013-11-05 10:15:00,97.49,97.55,97.42,97.42,6900.0,93.8571,93.9148,93.7897,93.7897,6900.0
2013-11-05 10:20:00,97.35,97.47,97.35,97.43,3700.0,93.7223,93.8378,93.7223,93.7993,3700.0
2013-11-05 10:25:00,97.48,97.48,97.34,97.34,10400.0,93.8474,93.8474,93.7126,93.7126,10400.0
2013-11-05 10:30:00,97.33,97.36,97.19,97.22,75400.0,93.703,93.7319,93.5682,93.5971,75400.0
2013-11-05 10:35:00,97.24,97.42,97.24,97.42,45800.0,93.6164,93.7897,93.6164,93.7897,45800.0
2013-11-05 10:40:00,97.42,97.56,97.41,97.46,49400.0,93.7897,93.9244,93.78,93.8282,49400.0
2013-11-05 10:45:00,97.47,97.55,97.45,97.55,11600.0,93.8378,93.9148,93.8185,93.9148,11600.0
2013-11-05 10:50:00,97.55,97.61,97.48,97.6,21800.0,93.9148,93.9726,93.8474,93.963,21800.0
2013-11-05 10:55:00,97.61,97.71,97.61,97.66,9500.0,93.9726,94.0689,93.9726,94.0207,9500.0
2013-11-05 11:00:00,97.69,97.74,97.65,97.66,8500.0,94.0496,94.0977,94.0111,94.0207,8500.0
2013-11-05 11:05:00,97.68,97.69,97.61,97.64,8200.0,94.04,94.0496,93.9726,94.0015,8200.0
2013-11-05 11:10:00,97.61,97.61,97.47,97.52,28500.0,93.9726,93.9726,93.8378,93.8859,28500.0
2013-11-05 11:15:00,97.52,97.6,97.5,97.59,8200.0,93.8859,93.963,93.8667,93.9533,8200.0
2013-11-05 11:20:00,97.59,97.59,97.46,97.51,7700.0,93.9533,93.9533,93.8282,93.8763,7700.0
2013-11-05 11:25:00,97.51,97.59,97.5,97.52,4600.0,93.8763,93.9533,93.8667,93.8859,4600.0
2013-11-05 11:30:00,97.53,97.68,97.47,97.67,40400.0,93.8956,94.04,93.8378,94.0303,40400.0
2013-11-05 11:35:00,97.66,97.68,97.59,97.6,7300.0,94.0207,94.04,93.9533,93.963,7300.0
2013-11-05 11:40:00,97.59,97.65,97.59,97.61,4200.0,93.9533,94.0111,93.9533,93.9726,4200.0
2013-11-05 11:45:00,97.59,97.6,97.53,97.55,5500.0,93.9533,93.963,93.8956,93.9148,5500.0
2013-11-05 11:50:00,97.55,97.63,97.55,97.63,14500.0,93.9148,93.9918,93.9148,93.9918,14500.0
2013-11-05 11:55:00,97.61,97.63,97.55,97.61,9500.0,93.9726,93.9918,93.9148,93.9726,9500.0
2013-11-05 12:00:00,97.58,97.61,97.56,97.61,35000.0,93.9437,93.9726,93.9244,93.9726,35000.0
2013-11-05 12:05:00,97.6,97.64,97.57,97.64,9500.0,93.963,94.0015,93.9341,94.0015,9500.0
2013-11-05 12:10:00,97.64,97.74,97.64,97.73,3800.0,94.0015,94.0977,94.0015,94.0881,3800.0
2013-11-05 12:15:00,97.73,97.73,97.64,97.65,10000.0,94.0881,94.0881,94.0015,94.0111,10000.0
2013-11-05 12:20:00,97.68,97.75,97.67,97.67,18700.0,94.04,94.1074,94.0303,94.0303,18700.0
2013-11-05 12:25:00,97.68,97.69,97.59,97.63,6200.0,94.04,94.0496,93.9533,93.9918,6200.0
2013-11-05 12:30:00,97.63,97.64,97.56,97.61,11700.0,93.9918,94.0015,93.9244,93.9726,11700.0
2013-11-05 12:35:00,97.62,97.62,97.49,97.52,20600.0,93.9822,93.9822,93.8571,93.8859,20600.0
2013-11-05 12:40:00,97.54,97.55,97.49,97.5,11300.0,93.9052,93.9148,93.8571,93.8667,11300.0
2013-11-05 12:45:00,97.5,97.51,97.43,97.43,6100.0,93.8667,93.8763,93.7993,93.7993,6100.0
2013-11-05 12:50:00,97.43,97.49,97.41,97.43,10900.0,93.7993,93.8571,93.78,93.7993,10900.0
2013-11-05 12:55:00,97.45,97.56,97.44,97.51,9100.0,93.8185,93.9244,93.8089,93.8763,9100.0
2013-11-05 13:00:00,97.51,97.52,97.42,97.42,6800.0,93.8763,93.8859,93.7897,93.7897,6800.0
2013-11-05 13:05:00,97.43,97.47,97.4,97.41,7400.0,93.7993,93.8378,93.7704,93.78,7400.0
2013-11-05 13:10:00,97.43,97.48,97.43,97.43,6800.0,93.7993,93.8474,93.7993,93.7993,6800.0
2013-11-05 13:15:00,97.43,97.44,97.38,97.41,9000.0,93.7993,93.8089,93.7512,93.78,9000.0
2013-11-05 13:20:00,97.41,97.41,97.32,97.33,6500.0,93.78,93.78,93.6934,93.703,6500.0
2013-11-05 13:25:00,97.31,97.35,97.29,97.34,15200.0,93.6838,93.7223,93.6645,93.7126,15200.0
2013-11-05 13:30:00,97.32,97.33,97.23,97.26,11100.0,93.6934,93.703,93.6067,93.6356,11100.0
2013-11-05 13:35:00,97.27,97.27,97.16,97.17,9400.0,93.6453,93.6453,93.5394,93.549,9400.0
2013-11-05 13:40:00,97.16,97.2,97.11,97.16,6800.0,93.5394,93.5779,93.4912,93.5394,6800.0
2013-11-05 13:45:00,97.14,97.14,97.03,97.05,7700.0,93.5201,93.5201,93.4142,93.4335,7700.0
2013-11-05 13:50:00,97.03,97.06,96.96,96.97,11200.0,93.4142,93.4431,93.3468,93.3564,11200.0
2013-11-05 13:55:00,96.93,96.97,96.88,96.88,12200.0,93.3179,93.3564,93.2698,93.2698,12200.0
2013-11-05 14:00:00,96.89,96.99,96.89,96.94,12100.0,93.2794,93.3757,93.2794,93.3276,12100.0
2013-11-05 14:05:00,96.94,96.96,96.87,96.89,14700.0,93.3276,93.3468,93.2602,93.2794,14700.0
2013-11-05 14:10:00,96.9,96.9,96.83,96.9,12400.0,93.289,93.289,93.2217,93.289,12400.0
2013-11-05 14:15:00,96.91,96.93,96.87,96.89,11100.0,93.2987,93.3179,93.2602,93.2794,11100.0
2013-11-05 14:20:00,96.9,96.99,96.9,96.99,10500.0,93.289,93.3757,93.289,93.3757,10500.0
2013-11-05 14:25:00,97.0,97.08,96.99,97.03,7700.0,93.3853,93.4623,93.3757,93.4142,7700.0
2013-11-05 14:30:00,97.02,97.02,96.97,97.0,17300.0,93.4046,93.4046,93.3564,93.3853,17300.0
2013-11-05 14:35:00,97.0,97.0,96.94,96.97,14200.0,93.3853,93.3853,93.3276,93.3564,14200.0
2013-11-05 14:40:00,96.97,97.0,96.96,96.99,19500.0,93.3564,93.3853,93.3468,93.3757,19500.0
2013-11-05 14:45:00,97.0,97.0,96.95,96.97,14700.0,93.3853,93.3853,93.3372,93.3564,14700.0
2013-11-05 14:50:00,96.97,97.0,96.96,96.97,13800.0,93.3564,93.3853,93.3468,93.3564,13800.0
2013-11-05 14:55:00,96.98,97.02,96.95,97.02,14700.0,93.3661,93.4046,93.3372,93.4046,14700.0
2013-11-05 15:00:00,97.04,97.17,97.04,97.16,15600.0,93.4238,93.549,93.4238,93.5394,15600.0
2013-11-05 15:05:00,97.16,97.31,97.16,97.27,20900.0,93.5394,93.6838,93.5394,93.6453,20900.0
2013-11-05 15:10:00,97.27,97.29,97.26,97.27,11600.0,93.6453,93.6645,93.6356,93.6453,11600.0
2013-11-05 15:15:00,97.27,97.33,97.27,97.33,11300.0,93.6453,93.703,93.6453,93.703,11300.0
2013-11-05 15:20:00,97.34,97.36,97.22,97.23,21800.0,93.7126,93.7319,93.5971,93.6067,21800.0
2013-11-05 15:25:00,97.23,97.25,97.18,97.18,27900.0,93.6067,93.626,93.5586,93.5586,27900.0
2013-11-05 15:30:00,97.18,97.24,97.18,97.22,15600.0,93.5586,93.6164,93.5586,93.5971,15600.0
2013-11-05 15:35:00,97.22,97.26,97.19,97.21,35500.0,93.5971,93.6356,93.5682,93.5875,35500.0
2013-11-05 15:40:00,97.21,97.27,97.18,97.2,19600.0,93.5875,93.6453,93.5586,93.5779,19600.0
2013-11-05 15:45:00,97.21,97.26,97.18,97.21,28200.0,93.5875,93.6356,93.5586,93.5875,28200.0
2013-11-05 15:50:00,97.22,97.27,97.21,97.27,36100.0,93.5971,93.6453,93.5875,93.6453,36100.0
2013-11-05 15:55:00,97.27,97.27,97.09,97.1,50300.0,93.6453,93.6453,93.472,93.4816,50300.0
2013-11-06 09:30:00,97.25,97.54,97.17,97.26,20500.0,93.626,93.9052,93.549,93.6356,20500.0
2013-11-06 09:35:00,97.3,97.62,97.29,97.59,16700.0,93.6741,93.9822,93.6645,93.9533,16700.0
2013-11-06 09:40:00,97.54,97.64,97.49,97.52,7800.0,93.9052,94.0015,93.8571,93.8859,7800.0
2013-11-06 09:45:00,97.56,97.84,97.53,97.84,18300.0,93.9244,94.194,93.8956,94.194,18300.0
2013-11-06 09:50:00,97.89,98.31,97.85,98.24,47600.0,94.2422,94.6465,94.2036,94.5791,47600.0
2013-11-06 09:55:00,98.27,98.41,98.19,98.19,15700.0,94.608,94.7428,94.531,94.531,15700.0
2013-11-06 10:00:00,98.14,98.22,98.1,98.11,18000.0,94.4828,94.5599,94.4443,94.454,18000.0
2013-11-06 10:05:00,98.12,98.17,97.99,98.08,22600.0,94.4636,94.5117,94.3384,94.4251,22600.0
2013-11-06 10:10:00,98.08,98.14,98.04,98.1,7500.0,94.4251,94.4828,94.3866,94.4443,7500.0
2013-11-06 10:15:00,98.09,98.17,98.02,98.06,21300.0,94.4347,94.5117,94.3673,94.4058,21300.0
2013-11-06 10:20:00,98.04,98.12,97.94,97.97,24900.0,94.3866,94.4636,94.2903,94.3192,24900.0
2013-11-06 10:25:00,97.95,97.95,97.69,97.69,9400.0,94.2999,94.2999,94.0496,94.0496,9400.0
2013-11-06 10:30:00,97.71,97.71,97.56,97.68,10300.0,94.0689,94.0689,93.9244,94.04,10300.0
2013-11-06 10:35:00,97.67,97.68,97.59,97.66,8500.0,94.0303,94.04,93.9533,94.0207,8500.0
2013-11-06 10:40:00,97.65,97.67,97.56,97.61,11100.0,94.0111,94.0303,93.9244,93.9726,11100.0
2013-11-06 10:45:00,97.62,97.67,97.55,97.58,13100.0,93.9822,94.0303,93.9148,93.9437,13100.0
2013-11-06 10:50:00,97.56,97.56,97.49,97.53,13900.0,93.9244,93.9244,93.8571,93.8956,13900.0
2013-11-06 10:55:00,97.53,97.6,97.49,97.54,5400.0,93.8956,93.963,93.8571,93.9052,5400.0
2013-11-06 11:00:00,97.54,97.54,97.42,97.43,10300.0,93.9052,93.9052,93.7897,93.7993,10300.0
2013-11-06 11:05:00,97.47,97.51,97.44,97.44,6900.0,93.8378,93.8763,93.8089,93.8089,6900.0
2013-11-06 11:10:00,97.47,97.67,97.47,97.63,4500.0,93.8378,94.0303,93.8378,93.9918,4500.0
2013-11-06 11:15:00,97.61,97.72,97.55,97.72,28600.0,93.9726,94.0785,93.9148,94.0785,28600.0
2013-11-06 11:20:00,97.73,97.87,97.65,97.87,55200.0,94.0881,94.2229,94.0111,94.2229,55200.0
2013-11-06 11:25:00,97.87,97.96,97.87,97.95,37300.0,94.2229,94.3095,94.2229,94.2999,37300.0
2013-11-06 11:30:00,97.94,98.1,97.87,97.96,49600.0,94.2903,94.4443,94.2229,94.3095,49600.0
2013-11-06 11:35:00,97.95,97.95,97.66,97.74,13700.0,94.2999,94.2999,94.0207,94.0977,13700.0
2013-11-06 11:40:00,97.72,97.72,97.6,97.63,4500.0,94.0785,94.0785,93.963,93.9918,4500.0
2013-11-06 11:45:00,97.65,97.67,97.52,97.62,12400.0,94.0111,94.0303,93.8859,93.9822,12400.0
2013-11-06 11:50:00,97.62,97.66,97.52,97.56,13300.0,93.9822,94.0207,93.8859,93.9244,13300.0
2013-11-06 11:55:00,97.56,97.62,97.45,97.49,16600.0,93.9244,93.9822,93.8185,93.8571,16600.0
2013-11-06 12:00:00,97.5,97.61,97.5,97.61,5200.0,93.8667,93.9726,93.8667,93.9726,5200.0
2013-11-06 12:05:00,97.66,97.7,97.62,97.65,17100.0,94.0207,94.0592,93.9822,94.0111,17100.0
2013-11-06 12:10:00,97.64,97.72,97.63,97.68,13800.0,94.0015,94.0785,93.9918,94.04,13800.0
2013-11-06 12:15:00,97.71,97.74,97.67,97.74,3400.0,94.0689,94.0977,94.0303,94.0977,3400.0
2013-11-06 12:20:00,97.74,97.77,97.69,97.75,3500.0,94.0977,94.1266,94.0496,94.1074,3500.0
2013-11-06 12:25:00,97.73,97.73,97.65,97.65,3100.0,94.0881,94.0881,94.0111,94.0111,3100.0
2013-11-06 12:30:00,97.65,97.7,97.64,97.65,4800.0,94.0111,94.0592,94.0015,94.0111,4800.0
2013-11-06 12:35:00,97.65,97.7,97.62,97.66,4200.0,94.0111,94.0592,93.9822,94.0207,4200.0
2013-11-06 12:40:00,97.66,97.74,97.65,97.74,4000.0,94.0207,94.0977,94.0111,94.0977,4000.0
2013-11-06 12:45:00,97.72,97.78,97.69,97.72,9100.0,94.0785,94.1363,94.0496,94.0785,9100.0
2013-11-06 12:50:00,97.72,97.82,97.69,97.78,32800.0,94.0785,94.1748,94.0496,94.1363,32800.0
2013-11-06 12:55:00,97.78,97.81,97.71,97.71,2300.0,94.1363,94.1651,94.0689,94.0689,2300.0
2013-11-06 13:00:00,97.71,97.72,97.68,97.69,4100.0,94.0689,94.0785,94.04,94.0496,4100.0
2013-11-06 13:05:00,97.7,97.76,97.69,97.72,4800.0,94.0592,94.117,94.0496,94.0785,4800.0
2013-11-06 13:10:00,97.71,97.74,97.68,97.71,3900.0,94.0689,94.0977,94.04,94.0689,3900.0
2013-11-06 13:15:00,97.69,97.7,97.64,97.64,9300.0,94.0496,94.0592,94.0015,94.0015,9300.0
2013-11-06 13:20:00,97.64,97.66,97.59,97.59,5800.0,94.0015,94.0207,93.9533,93.9533,5800.0
2013-11-06 13:25:00,97.6,97.69,97.59,97.69,5300.0,93.963,94.0496,93.9533,94.0496,5300.0
2013-11-06 13:30:00,97.68,97.75,97.67,97.68,7200.0,94.04,94.1074,94.0303,94.04,7200.0
2013-11-06 13:35:00,97.67,97.71,97.58,97.6,21500.0,94.0303,94.0689,93.9437,93.963,21500.0
2013-11-06 13:40:00,97.6,97.6,97.54,97.56,14400.0,93.963,93.963,93.9052,93.9244,14400.0
2013-11-06 13:45:00,97.57,97.57,97.47,97.48,22700.0,93.9341,93.9341,93.8378,93.8474,22700.0
2013-11-06 13:50:00,97.48,97.5,97.47,97.47,23900.0,93.8474,93.8667,93.8378,93.8378,23900.0
2013-11-06 13:55:00,97.45,97.5,97.45,97.46,6000.0,93.8185,93.8667,93.8185,93.8282,6000.0
2013-11-06 14:00:00,97.47,97.49,97.45,97.46,10000.0,93.8378,93.8571,93.8185,93.8282,10000.0
2013-11-06 14:05:00,97.48,97.49,97.38,97.4,14300.0,93.8474,93.8571,93.7512,93.7704,14300.0
2013-11-06 14:10:00,97.39,97.4,97.35,97.35,9800.0,93.7608,93.7704,93.7223,93.7223,9800.0
2013-11-06 14:15:00,97.34,97.38,97.33,97.37,5300.0,93.7126,93.7512,93.703,93.7415,5300.0
2013-11-06 14:20:00,97.36,97.36,97.29,97.29,7800.0,93.7319,93.7319,93.6645,93.6645,7800.0
2013-11-06 14:25:00,97.28,97.31,97.28,97.3,7200.0,93.6549,93.6838,93.6549,93.6741,7200.0
2013-11-06 14:30:00,97.31,97.44,97.29,97.4,9900.0,93.6838,93.8089,93.6645,93.7704,9900.0
2013-11-06 14:35:00,97.4,97.42,97.37,97.37,2400.0,93.7704,93.7897,93.7415,93.7415,2400.0
2013-11-06 14:40:00,97.38,97.41,97.36,97.41,5900.0,93.7512,93.78,93.7319,93.78,5900.0
2013-11-06 14:45:00,97.4,97.44,97.38,97.44,4500.0,93.7704,93.8089,93.7512,93.8089,4500.0
2013-11-06 14:50:00,97.44,97.44,97.4,97.43,4900.0,93.8089,93.8089,93.7704,93.7993,4900.0
2013-11-06 14:55:00,97.43,97.46,97.4,97.43,6900.0,93.7993,93.8282,93.7704,93.7993,6900.0
2013-11-06 15:00:00,97.42,97.44,97.39,97.44,7000.0,93.7897,93.8089,93.7608,93.8089,7000.0
2013-11-06 15:05:00,97.48,97.53,97.48,97.49,5400.0,93.8474,93.8956,93.8474,93.8571,5400.0
2013-11-06 15:10:00,97.49,97.49,97.43,97.47,10900.0,93.8571,93.8571,93.7993,93.8378,10900.0
2013-11-06 15:15:00,97.44,97.51,97.44,97.5,5900.0,93.8089,93.8763,93.8089,93.8667,5900.0
2013-11-06 15:20:00,97.53,97.61,97.48,97.58,18900.0,93.8956,93.9726,93.8474,93.9437,18900.0
2013-11-06 15:25:00,97.58,97.61,97.48,97.54,13300.0,93.9437,93.9726,93.8474,93.9052,13300.0
2013-11-06 15:30:00,97.54,97.55,97.45,97.47,9500.0,93.9052,93.9148,93.8185,93.8378,9500.0
2013-11-06 15:35:00,97.48,97.62,97.48,97.55,58500.0,93.8474,93.9822,93.8474,93.9148,58500.0
2013-11-06 15:40:00,97.54,97.58,97.54,97.55,12000.0,93.9052,93.9437,93.9052,93.9148,12000.0
2013-11-06 15:45:00,97.55,97.56,97.46,97.47,17700.0,93.9148,93.9244,93.8282,93.8378,17700.0
2013-11-06 15:50:00,97.47,97.54,97.45,97.53,17300.0,93.8378,93.9052,93.8185,93.8956,17300.0
2013-11-06 15:55:00,97.53,97.61,97.49,97.57,41400.0,93.8956,93.9726,93.8571,93.9341,41400.0
2013-11-07 09:30:00,97.76,98.01,97.72,97.74,21300.0,94.117,94.3577,94.0785,94.0977,21300.0
2013-11-07 09:35:00,97.81,97.95,97.76,97.88,6000.0,94.1651,94.2999,94.117,94.2325,6000.0
2013-11-07 09:40:00,97.93,98.0,97.87,97.9,16400.0,94.2807,94.3481,94.2229,94.2518,16400.0
2013-11-07 09:45:00,97.9,97.9,97.74,97.76,2500.0,94.2518,94.2518,94.0977,94.117,2500.0
2013-11-07 09:50:00,97.75,97.75,97.47,97.63,5100.0,94.1074,94.1074,93.8378,93.9918,5100.0
2013-11-07 09:55:00,97.61,97.61,97.43,97.44,15400.0,93.9726,93.9726,93.7993,93.8089,15400.0
2013-11-07 10:00:00,97.41,97.7,97.34,97.68,11000.0,93.78,94.0592,93.7126,94.04,11000.0
2013-11-07 10:05:00,97.64,97.64,97.47,97.47,3700.0,94.0015,94.0015,93.8378,93.8378,3700.0
2013-11-07 10:10:00,97.5,97.5,97.37,97.49,8600.0,93.8667,93.8667,93.7415,93.8571,8600.0
2013-11-07 10:15:00,97.49,97.55,97.29,97.31,6100.0,93.8571,93.9148,93.6645,93.6838,6100.0
2013-11-07 10:20:00,97.29,97.39,97.27,97.32,14200.0,93.6645,93.7608,93.6453,93.6934,14200.0
2013-11-07 10:25:00,97.32,97.44,97.32,97.41,11000.0,93.6934,93.8089,93.6934,93.78,11000.0
2013-11-07 10:30:00,97.43,97.44,97.05,97.12,6600.0,93.7993,93.8089,93.4335,93.5008,6600.0
2013-11-07 10:35:00,97.09,97.19,97.03,97.16,7400.0,93.472,93.5682,93.4142,93.5394,7400.0
2013-11-07 10:40:00,97.16,97.23,97.08,97.08,13900.0,93.5394,93.6067,93.4623,93.4623,13900.0
2013-11-07 10:45:00,97.03,97.03,96.95,96.95,21600.0,93.4142,93.4142,93.3372,93.3372,21600.0
2013-11-07 10:50:00,97.0,97.09,96.94,97.09,12100.0,93.3853,93.472,93.3276,93.472,12100.0
2013-11-07 10:55:00,97.09,97.09,96.88,96.88,5700.0,93.472,93.472,93.2698,93.2698,5700.0
2013-11-07 11:00:00,96.89,96.98,96.79,96.98,4400.0,93.2794,93.3661,93.1831,93.3661,4400.0
2013-11-07 11:05:00,97.0,97.06,96.9,96.92,30700.0,93.3853,93.4431,93.289,93.3083,30700.0
2013-11-07 11:10:00,96.94,97.03,96.9,96.93,6300.0,93.3276,93.4142,93.289,93.3179,6300.0
2013-11-07 11:15:00,96.89,96.92,96.77,96.78,4400.0,93.2794,93.3083,93.1639,93.1735,4400.0
2013-11-07 11:20:00,96.72,96.97,96.72,96.94,3400.0,93.1158,93.3564,93.1158,93.3276,3400.0
2013-11-07 11:25:00,96.95,96.95,96.78,96.82,4800.0,93.3372,93.3372,93.1735,93.212,4800.0
2013-11-07 11:30:00,96.88,96.89,96.78,96.89,4700.0,93.2698,93.2794,93.1735,93.2794,4700.0
2013-11-07 11:35:00,96.88,97.0,96.88,96.91,3100.0,93.2698,93.3853,93.2698,93.2987,3100.0
2013-11-07 11:40:00,96.94,97.01,96.91,96.92,9000.0,93.3276,93.3949,93.2987,93.3083,9000.0
2013-11-07 11:45:00,96.9,97.0,96.9,96.92,5100.0,93.289,93.3853,93.289,93.3083,5100.0
2013-11-07 11:50:00,96.97,97.07,96.97,97.01,3300.0,93.3564,93.4527,93.3564,93.3949,3300.0
2013-11-07 11:55:00,97.02,97.08,96.99,97.03,7300.0,93.4046,93.4623,93.3757,93.4142,7300.0
2013-11-07 12:00:00,97.04,97.07,97.01,97.07,5000.0,93.4238,93.4527,93.3949,93.4527,5000.0
2013-11-07 12:05:00,97.07,97.2,97.07,97.17,3300.0,93.4527,93.5779,93.4527,93.549,3300.0
2013-11-07 12:10:00,97.17,97.29,97.17,97.29,3700.0,93.549,93.6645,93.549,93.6645,3700.0
2013-11-07 12:15:00,97.33,97.33,97.21,97.22,8000.0,93.703,93.703,93.5875,93.5971,8000.0
2013-11-07 12:20:00,97.19,97.22,97.12,97.16,2400.0,93.5682,93.5971,93.5008,93.5394,2400.0
2013-11-07 12:25:00,97.13,97.28,97.07,97.13,80000.0,93.5105,93.6549,93.4527,93.5105,80000.0
2013-11-07 12:30:00,97.12,97.14,97.06,97.12,28000.0,93.5008,93.5201,93.4431,93.5008,28000.0
2013-11-07 12:35:00,97.12,97.12,97.07,97.09,4600.0,93.5008,93.5008,93.4527,93.472,4600.0
2013-11-07 12:40:00,97.13,97.24,97.1,97.22,3200.0,93.5105,93.6164,93.4816,93.5971,3200.0
2013-11-07 12:45:00,97.22,97.25,97.18,97.18,2100.0,93.5971,93.626,93.5586,93.5586,2100.0
2013-11-07 12:50:00,97.16,97.17,97.08,97.11,2400.0,93.5394,93.549,93.4623,93.4912,2400.0
2013-11-07 12:55:00,97.13,97.13,97.07,97.1,3800.0,93.5105,93.5105,93.4527,93.4816,3800.0
2013-11-07 13:00:00,97.06,97.13,97.01,97.02,6700.0,93.4431,93.5105,93.3949,93.4046,6700.0
2013-11-07 13:05:00,97.0,97.0,96.96,96.96,2600.0,93.3853,93.3853,93.3468,93.3468,2600.0
2013-11-07 13:10:00,96.96,96.96,96.88,96.92,3800.0,93.3468,93.3468,93.2698,93.3083,3800.0
2013-11-07 13:15:00,96.92,96.99,96.92,96.95,10800.0,93.3083,93.3757,93.3083,93.3372,10800.0
2013-11-07 13:20:00,96.97,97.02,96.8,96.83,5800.0,93.3564,93.4046,93.1928,93.2217,5800.0
2013-11-07 13:25:00,96.86,96.9,96.72,96.75,5500.0,93.2505,93.289,93.1158,93.1446,5500.0
2013-11-07 13:30:00,96.72,96.8,96.68,96.73,12000.0,93.1158,93.1928,93.0772,93.1254,12000.0
2013-11-07 13:35:00,96.72,96.78,96.65,96.77,5500.0,93.1158,93.1735,93.0484,93.1639,5500.0
2013-11-07 13:40:00,96.76,96.81,96.72,96.77,3400.0,93.1543,93.2024,93.1158,93.1639,3400.0
2013-11-07 13:45:00,96.77,96.77,96.59,96.62,5100.0,93.1639,93.1639,92.9906,93.0195,5100.0
2013-11-07 13:50:00,96.63,96.71,96.62,96.65,4700.0,93.0291,93.1061,93.0195,93.0484,4700.0
2013-11-07 13:55:00,96.68,96.75,96.68,96.69,3400.0,93.0772,93.1446,93.0772,93.0869,3400.0
2013-11-07 14:00:00,96.69,96.69,96.41,96.45,12800.0,93.0869,93.0869,92.8173,92.8558,12800.0
2013-11-07 14:05:00,96.46,96.57,96.45,96.56,6300.0,92.8654,92.9713,92.8558,92.9617,6300.0
2013-11-07 14:10:00,96.57,96.7,96.49,96.54,19800.0,92.9713,93.0965,92.8943,92.9425,19800.0
2013-11-07 14:15:00,96.55,96.62,96.46,96.62,7400.0,92.9521,93.0195,92.8654,93.0195,7400.0
2013-11-07 14:20:00,96.58,96.59,96.54,96.58,2700.0,92.981,92.9906,92.9425,92.981,2700.0
2013-11-07 14:25:00,96.59,96.63,96.55,96.6,6100.0,92.9906,93.0291,92.9521,93.0002,6100.0
2013-11-07 14:30:00,96.52,96.53,96.41,96.47,10700.0,92.9232,92.9328,92.8173,92.8751,10700.0
2013-11-07 14:35:00,96.49,96.53,96.4,96.49,7900.0,92.8943,92.9328,92.8077,92.8943,7900.0
2013-11-07 14:40:00,96.5,96.53,96.46,96.49,12500.0,92.9039,92.9328,92.8654,92.8943,12500.0
2013-11-07 14:45:00,96.5,96.53,96.48,96.51,16100.0,92.9039,92.9328,92.8847,92.9136,16100.0
2013-11-07 14:50:00,96.49,96.53,96.46,96.52,11100.0,92.8943,92.9328,92.8654,92.9232,11100.0
2013-11-07 14:55:00,96.52,96.55,96.46,96.49,19100.0,92.9232,92.9521,92.8654,92.8943,19100.0
2013-11-07 15:00:00,96.5,96.52,96.43,96.44,18200.0,92.9039,92.9232,92.8366,92.8462,18200.0
2013-11-07 15:05:00,96.45,96.51,96.4,96.41,8900.0,92.8558,92.9136,92.8077,92.8173,8900.0
2013-11-07 15:10:00,96.41,96.44,96.35,96.35,22900.0,92.8173,92.8462,92.7595,92.7595,22900.0
2013-11-07 15:15:00,96.35,96.44,96.33,96.4,13900.0,92.7595,92.8462,92.7403,92.8077,13900.0
2013-11-07 15:20:00,96.41,96.55,96.38,96.4,20600.0,92.8173,92.9521,92.7884,92.8077,20600.0
2013-11-07 15:25:00,96.38,96.48,96.27,96.27,14900.0,92.7884,92.8847,92.6825,92.6825,14900.0
2013-11-07 15:30:00,96.29,96.32,96.21,96.31,22100.0,92.7018,92.7307,92.6248,92.721,22100.0
2013-11-07 15:35:00,96.29,96.37,96.2,96.36,30700.0,92.7018,92.7788,92.6151,92.7692,30700.0
2013-11-07 15:40:00,96.35,96.41,96.22,96.32,27600.0,92.7595,92.8173,92.6344,92.7307,27600.0
2013-11-07 15:45:00,96.33,96.36,96.14,96.14,53700.0,92.7403,92.7692,92.5574,92.5574,53700.0
2013-11-07 15:50:00,96.15,96.25,96.12,96.16,80700.0,92.567,92.6633,92.5381,92.5766,80700.0
2013-11-07 15:55:00,96.16,96.29,96.09,96.19,78800.0,92.5766,92.7018,92.5092,92.6055,78800.0
2013-11-08 09:30:00,95.98,96.06,95.52,95.81,47500.0,92.4033,92.4803,91.9605,92.2397,47500.0
2013-11-08 09:35:00,95.87,96.17,95.78,95.89,19100.0,92.2974,92.5862,92.2108,92.3167,19100.0
2013-11-08 09:40:00,95.88,96.18,95.73,96.17,14100.0,92.3071,92.5959,92.1626,92.5862,14100.0
2013-11-08 09:45:00,96.2,96.34,96.18,96.34,15700.0,92.6151,92.7499,92.5959,92.7499,15700.0
2013-11-08 09:50:00,96.32,96.37,95.89,96.04,18300.0,92.7307,92.7788,92.3167,92.4611,18300.0
2013-11-08 09:55:00,96.09,96.13,95.86,95.98,43200.0,92.5092,92.5477,92.2878,92.4033,43200.0
2013-11-08 10:00:00,96.02,96.13,95.99,96.09,22000.0,92.4418,92.5477,92.413,92.5092,22000.0
2013-11-08 10:05:00,96.1,96.3,96.02,96.24,27600.0,92.5189,92.7114,92.4418,92.6536,27600.0
2013-11-08 10:10:00,96.25,96.39,96.15,96.27,9700.0,92.6633,92.798,92.567,92.6825,9700.0
2013-11-08 10:15:00,96.26,96.47,96.24,96.43,19700.0,92.6729,92.8751,92.6536,92.8366,19700.0
2013-11-08 10:20:00,96.48,96.57,96.44,96.57,9900.0,92.8847,92.9713,92.8462,92.9713,9900.0
2013-11-08 10:25:00,96.57,96.77,96.55,96.77,11100.0,92.9713,93.1639,92.9521,93.1639,11100.0
2013-11-08 10:30:00,96.76,97.12,96.76,97.04,11900.0,93.1543,93.5008,93.1543,93.4238,11900.0
2013-11-08 10:35:00,97.08,97.08,96.88,96.91,12100.0,93.4623,93.4623,93.2698,93.2987,12100.0
2013-11-08 10:40:00,96.92,96.93,96.79,96.89,16200.0,93.3083,93.3179,93.1831,93.2794,16200.0
2013-11-08 10:45:00,96.88,96.9,96.78,96.9,20600.0,93.2698,93.289,93.1735,93.289,20600.0
2013-11-08 10:50:00,96.88,96.89,96.71,96.76,8800.0,93.2698,93.2794,93.1061,93.1543,8800.0
2013-11-08 10:55:00,96.8,96.93,96.8,96.88,14000.0,93.1928,93.3179,93.1928,93.2698,14000.0
2013-11-08 11:00:00,96.88,96.91,96.82,96.9,9800.0,93.2698,93.2987,93.212,93.289,9800.0
2013-11-08 11:05:00,96.85,96.92,96.85,96.91,5400.0,93.2409,93.3083,93.2409,93.2987,5400.0
2013-11-08 11:10:00,96.92,97.01,96.87,96.95,5500.0,93.3083,93.3949,93.2602,93.3372,5500.0
2013-11-08 11:15:00,96.97,96.97,96.86,96.86,9800.0,93.3564,93.3564,93.2505,93.2505,9800.0
2013-11-08 11:20:00,96.87,96.94,96.83,96.89,15700.0,93.2602,93.3276,93.2217,93.2794,15700.0
2013-11-08 11:25:00,96.9,96.9,96.87,96.89,10700.0,93.289,93.289,93.2602,93.2794,10700.0
2013-11-08 11:30:00,96.9,96.96,96.89,96.9,14000.0,93.289,93.3468,93.2794,93.289,14000.0
2013-11-08 11:35:00,96.93,97.12,96.93,97.03,10500.0,93.3179,93.5008,93.3179,93.4142,10500.0
2013-11-08 11:40:00,97.0,97.07,96.98,97.07,7400.0,93.3853,93.4527,93.3661,93.4527,7400.0
2013-11-08 11:45:00,97.04,97.18,97.04,97.18,9600.0,93.4238,93.5586,93.4238,93.5586,9600.0
2013-11-08 11:50:00,97.17,97.27,97.17,97.26,5500.0,93.549,93.6453,93.549,93.6356,5500.0
2013-11-08 11:55:00,97.25,97.36,97.25,97.29,5900.0,93.626,93.7319,93.626,93.6645,5900.0
2013-11-08 12:00:00,97.28,97.43,97.28,97.4,30500.0,93.6549,93.7993,93.6549,93.7704,30500.0
2013-11-08 12:05:00,97.38,97.61,97.38,97.59,21600.0,93.7512,93.9726,93.7512,93.9533,21600.0
2013-11-08 12:10:00,97.59,97.68,97.55,97.56,13600.0,93.9533,94.04,93.9148,93.9244,13600.0
2013-11-08 12:15:00,97.56,97.6,97.54,97.55,7700.0,93.9244,93.963,93.9052,93.9148,7700.0
2013-11-08 12:20:00,97.56,97.61,97.54,97.59,12600.0,93.9244,93.9726,93.9052,93.9533,12600.0
2013-11-08 12:25:00,97.56,97.71,97.56,97.68,16800.0,93.9244,94.0689,93.9244,94.04,16800.0
2013-11-08 12:30:00,97.68,97.82,97.68,97.73,22900.0,94.04,94.1748,94.04,94.0881,22900.0
2013-11-08 12:35:00,97.72,97.76,97.67,97.69,7000.0,94.0785,94.117,94.0303,94.0496,7000.0
2013-11-08 12:40:00,97.69,97.72,97.67,97.67,5500.0,94.0496,94.0785,94.0303,94.0303,5500.0
2013-11-08 12:45:00,97.66,97.74,97.65,97.68,13100.0,94.0207,94.0977,94.0111,94.04,13100.0
2013-11-08 12:50:00,97.68,97.71,97.58,97.65,23600.0,94.04,94.0689,93.9437,94.0111,23600.0
2013-11-08 12:55:00,97.64,97.68,97.64,97.68,3700.0,94.0015,94.04,94.0015,94.04,3700.0
2013-11-08 13:00:00,97.69,97.71,97.6,97.62,4800.0,94.0496,94.0689,93.963,93.9822,4800.0
2013-11-08 13:05:00,97.63,97.66,97.58,97.6,11300.0,93.9918,94.0207,93.9437,93.963,11300.0
2013-11-08 13:10:00,97.6,97.67,97.54,97.67,8300.0,93.963,94.0303,93.9052,94.0303,8300.0
2013-11-08 13:15:00,97.62,97.67,97.6,97.64,1600.0,93.9822,94.0303,93.963,94.0015,1600.0
2013-11-08 13:20:00,97.65,97.69,97.59,97.64,5500.0,94.0111,94.0496,93.9533,94.0015,5500.0
2013-11-08 13:25:00,97.64,97.8,97.62,97.76,7500.0,94.0015,94.1555,93.9822,94.117,7500.0
2013-11-08 13:30:00,97.75,97.81,97.73,97.76,3900.0,94.1074,94.1651,94.0881,94.117,3900.0
2013-11-08 13:35:00,97.75,97.75,97.68,97.71,13400.0,94.1074,94.1074,94.04,94.0689,13400.0
2013-11-08 13:40:00,97.72,97.75,97.67,97.69,8100.0,94.0785,94.1074,94.0303,94.0496,8100.0
2013-11-08 13:45:00,97.71,97.8,97.7,97.73,10800.0,94.0689,94.1555,94.0592,94.0881,10800.0
2013-11-08 13:50:00,97.71,97.71,97.54,97.62,11200.0,94.0689,94.0689,93.9052,93.9822,11200.0
2013-11-08 13:55:00,97.62,97.68,97.59,97.66,6600.0,93.9822,94.04,93.9533,94.0207,6600.0
2013-11-08 14:00:00,97.65,97.75,97.62,97.74,8600.0,94.0111,94.1074,93.9822,94.0977,8600.0
2013-11-08 14:05:00,97.73,97.73,97.62,97.65,10400.0,94.0881,94.0881,93.9822,94.0111,10400.0
2013-11-08 14:10:00,97.64,97.71,97.62,97.68,6400.0,94.0015,94.0689,93.9822,94.04,6400.0
2013-11-08 14:15:00,97.68,97.73,97.59,97.67,14600.0,94.04,94.0881,93.9533,94.0303,14600.0
2013-11-08 14:20:00,97.68,97.77,97.66,97.76,13100.0,94.04,94.1266,94.0207,94.117,13100.0
2013-11-08 14:25:00,97.76,97.84,97.71,97.82,17400.0,94.117,94.194,94.0689,94.1748,17400.0
2013-11-08 14:30:00,97.85,97.85,97.71,97.75,23700.0,94.2036,94.2036,94.0689,94.1074,23700.0
2013-11-08 14:35:00,97.73,97.76,97.66,97.75,18000.0,94.0881,94.117,94.0207,94.1074,18000.0
2013-11-08 14:40:00,97.75,97.81,97.72,97.75,8600.0,94.1074,94.1651,94.0785,94.1074,8600.0
2013-11-08 14:45:00,97.77,97.83,97.76,97.79,8900.0,94.1266,94.1844,94.117,94.1459,8900.0
2013-11-08 14:50:00,97.78,97.82,97.76,97.8,7500.0,94.1363,94.1748,94.117,94.1555,7500.0
2013-11-08 14:55:00,97.8,97.84,97.74,97.75,8500.0,94.1555,94.194,94.0977,94.1074,8500.0
2013-11-08 15:00:00,97.74,97.76,97.62,97.62,8900.0,94.0977,94.117,93.9822,93.9822,8900.0
2013-11-08 15:05:00,97.61,97.64,97.56,97.61,16100.0,93.9726,94.0015,93.9244,93.9726,16100.0
2013-11-08 15:10:00,97.61,97.67,97.58,97.64,9600.0,93.9726,94.0303,93.9437,94.0015,9600.0
2013-11-08 15:15:00,97.63,97.64,97.57,97.59,14800.0,93.9918,94.0015,93.9341,93.9533,14800.0
2013-11-08 15:20:00,97.6,97.68,97.52,97.65,13200.0,93.963,94.04,93.8859,94.0111,13200.0
2013-11-08 15:25:00,97.66,97.73,97.64,97.64,12900.0,94.0207,94.0881,94.0015,94.0015,12900.0
2013-11-08 15:30:00,97.68,97.69,97.62,97.68,14500.0,94.04,94.0496,93.9822,94.04,14500.0
2013-11-08 15:35:00,97.68,97.89,97.67,97.82,20000.0,94.04,94.2422,94.0303,94.1748,20000.0
2013-11-08 15:40:00,97.81,98.0,97.77,97.96,38600.0,94.1651,94.3481,94.1266,94.3095,38600.0
2013-11-08 15:45:00,97.98,98.12,97.94,98.12,58700.0,94.3288,94.4636,94.2903,94.4636,58700.0
2013-11-08 15:50:00,98.1,98.13,98.06,98.08,55900.0,94.4443,94.4732,94.4058,94.4251,55900.0
2013-11-08 15:55:00,98.08,98.23,98.07,98.16,89700.0,94.4251,94.5695,94.4154,94.5021,89700.0
2013-11-11 09:30:00,98.27,98.28,98.07,98.08,19300.0,94.608,94.6176,94.4154,94.4251,19300.0
2013-11-11 09:35:00,98.08,98.16,97.88,98.01,12600.0,94.4251,94.5021,94.2325,94.3577,12600.0
2013-11-11 09:40:00,97.97,98.15,97.79,98.15,40500.0,94.3192,94.4925,94.1459,94.4925,40500.0
2013-11-11 09:45:00,98.06,98.37,97.98,98.37,31900.0,94.4058,94.7043,94.3288,94.7043,31900.0
2013-11-11 09:50:00,98.37,98.45,98.26,98.39,15800.0,94.7043,94.7813,94.5984,94.7235,15800.0
2013-11-11 09:55:00,98.43,98.44,98.32,98.39,7900.0,94.762,94.7717,94.6561,94.7235,7900.0
2013-11-11 10:00:00,98.39,98.44,98.29,98.31,2500.0,94.7235,94.7717,94.6272,94.6465,2500.0
2013-11-11 10:05:00,98.24,98.25,98.16,98.22,4300.0,94.5791,94.5887,94.5021,94.5599,4300.0
2013-11-11 10:10:00,98.24,98.27,98.07,98.21,10900.0,94.5791,94.608,94.4154,94.5502,10900.0
2013-11-11 10:15:00,98.28,98.3,98.14,98.17,7000.0,94.6176,94.6369,94.4828,94.5117,7000.0
2013-11-11 10:20:00,98.1,98.18,97.98,98.11,13400.0,94.4443,94.5213,94.3288,94.454,13400.0
2013-11-11 10:25:00,98.11,98.29,98.0,98.27,73500.0,94.454,94.6272,94.3481,94.608,73500.0
2013-11-11 10:30:00,98.25,98.28,98.08,98.08,41400.0,94.5887,94.6176,94.4251,94.4251,41400.0
2013-11-11 10:35:00,98.09,98.09,97.98,97.99,3700.0,94.4347,94.4347,94.3288,94.3384,3700.0
2013-11-11 10:40:00,98.0,98.15,97.96,98.1,3300.0,94.3481,94.4925,94.3095,94.4443,3300.0
2013-11-11 10:45:00,98.11,98.26,98.11,98.23,3100.0,94.454,94.5984,94.454,94.5695,3100.0
2013-11-11 10:50:00,98.21,98.21,98.11,98.15,2900.0,94.5502,94.5502,94.454,94.4925,2900.0
2013-11-11 10:55:00,98.15,98.25,98.15,98.24,2500.0,94.4925,94.5887,94.4925,94.5791,2500.0
2013-11-11 11:00:00,98.2,98.23,97.98,98.0,3200.0,94.5406,94.5695,94.3288,94.3481,3200.0
2013-11-11 11:05:00,97.98,98.11,97.98,98.1,3200.0,94.3288,94.454,94.3288,94.4443,3200.0
2013-11-11 11:10:00,98.09,98.12,98.0,98.04,8600.0,94.4347,94.4636,94.3481,94.3866,8600.0
2013-11-11 11:15:00,98.09,98.13,98.02,98.02,3600.0,94.4347,94.4732,94.3673,94.3673,3600.0
2013-11-11 11:20:00,98.03,98.05,97.95,98.01,4400.0,94.3769,94.3962,94.2999,94.3577,4400.0
2013-11-11 11:25:00,98.04,98.05,98.01,98.04,1100.0,94.3866,94.3962,94.3577,94.3866,1100.0
2013-11-11 11:30:00,98.02,98.04,97.93,97.95,4700.0,94.3673,94.3866,94.2807,94.2999,4700.0
2013-11-11 11:35:00,97.96,98.0,97.92,97.95,3500.0,94.3095,94.3481,94.271,94.2999,3500.0
2013-11-11 11:40:00,97.95,98.0,97.93,98.0,2900.0,94.2999,94.3481,94.2807,94.3481,2900.0
2013-11-11 11:45:00,98.01,98.08,98.0,98.01,11000.0,94.3577,94.4251,94.3481,94.3577,11000.0
2013-11-11 11:50:00,98.01,98.04,97.97,97.98,4600.0,94.3577,94.3866,94.3192,94.3288,4600.0
2013-11-11 11:55:00,97.96,98.01,97.94,97.97,12700.0,94.3095,94.3577,94.2903,94.3192,12700.0
2013-11-11 12:00:00,97.94,97.98,97.88,97.98,37700.0,94.2903,94.3288,94.2325,94.3288,37700.0
2013-11-11 12:05:00,98.0,98.0,97.98,97.99,1800.0,94.3481,94.3481,94.3288,94.3384,1800.0
2013-11-11 12:10:00,97.96,98.02,97.92,98.01,5900.0,94.3095,94.3673,94.271,94.3577,5900.0
2013-11-11 12:15:00,98.0,98.01,97.92,97.94,4200.0,94.3481,94.3577,94.271,94.2903,4200.0
2013-11-11 12:20:00,97.96,98.01,97.96,97.99,900.0,94.3095,94.3577,94.3095,94.3384,900.0
2013-11-11 12:25:00,98.0,98.02,97.98,97.99,53700.0,94.3481,94.3673,94.3288,94.3384,53700.0
2013-11-11 12:30:00,97.98,98.0,97.96,97.97,52100.0,94.3288,94.3481,94.3095,94.3192,52100.0
2013-11-11 12:35:00,97.96,98.01,97.95,97.98,6800.0,94.3095,94.3577,94.2999,94.3288,6800.0
2013-11-11 12:40:00,97.95,98.03,97.95,98.01,4900.0,94.2999,94.3769,94.2999,94.3577,4900.0
2013-11-11 12:45:00,97.99,98.08,97.96,98.08,5000.0,94.3384,94.4251,94.3095,94.4251,5000.0
2013-11-11 12:50:00,98.06,98.09,98.03,98.03,3800.0,94.4058,94.4347,94.3769,94.3769,3800.0
2013-11-11 12:55:00,98.04,98.17,98.03,98.17,13100.0,94.3866,94.5117,94.3769,94.5117,13100.0
2013-11-11 13:00:00,98.18,98.2,98.18,98.2,4300.0,94.5213,94.5406,94.5213,94.5406,4300.0
2013-11-11 13:05:00,98.19,98.3,98.19,98.3,5700.0,94.531,94.6369,94.531,94.6369,5700.0
2013-11-11 13:10:00,98.27,98.29,98.12,98.12,22100.0,94.608,94.6272,94.4636,94.4636,22100.0
2013-11-11 13:15:00,98.13,98.24,98.11,98.11,4300.0,94.4732,94.5791,94.454,94.454,4300.0
2013-11-11 13:20:00,98.12,98.14,98.08,98.1,4200.0,94.4636,94.4828,94.4251,94.4443,4200.0
2013-11-11 13:25:00,98.1,98.12,98.05,98.05,2700.0,94.4443,94.4636,94.3962,94.3962,2700.0
2013-11-11 13:30:00,98.05,98.11,98.05,98.11,3200.0,94.3962,94.454,94.3962,94.454,3200.0
2013-11-11 13:35:00,98.11,98.17,98.09,98.09,6200.0,94.454,94.5117,94.4347,94.4347,6200.0
2013-11-11 13:40:00,98.1,98.1,98.04,98.05,3700.0,94.4443,94.4443,94.3866,94.3962,3700.0
2013-11-11 13:45:00,98.06,98.06,98.04,98.04,2400.0,94.4058,94.4058,94.3866,94.3866,2400.0
2013-11-11 13:50:00,98.03,98.07,98.0,98.05,5300.0,94.3769,94.4154,94.3481,94.3962,5300.0
2013-11-11 13:55:00,98.02,98.1,98.02,98.09,2900.0,94.3673,94.4443,94.3673,94.4347,2900.0
2013-11-11 14:00:00,98.08,98.08,98.03,98.07,6400.0,94.4251,94.4251,94.3769,94.4154,6400.0
2013-11-11 14:05:00,98.06,98.08,98.05,98.06,1800.0,94.4058,94.4251,94.3962,94.4058,1800.0
2013-11-11 14:10:00,98.04,98.04,97.99,98.0,4400.0,94.3866,94.3866,94.3384,94.3481,4400.0
2013-11-11 14:15:00,98.0,98.11,98.0,98.09,10100.0,94.3481,94.454,94.3481,94.4347,10100.0
2013-11-11 14:20:00,98.09,98.09,98.04,98.07,3700.0,94.4347,94.4347,94.3866,94.4154,3700.0
2013-11-11 14:25:00,98.06,98.06,98.04,98.04,4400.0,94.4058,94.4058,94.3866,94.3866,4400.0
2013-11-11 14:30:00,98.01,98.07,98.0,98.06,6200.0,94.3577,94.4154,94.3481,94.4058,6200.0
2013-11-11 14:35:00,98.05,98.1,98.02,98.1,10400.0,94.3962,94.4443,94.3673,94.4443,10400.0
2013-11-11 14:40:00,98.1,98.11,98.04,98.05,4800.0,94.4443,94.454,94.3866,94.3962,4800.0
2013-11-11 14:45:00,98.07,98.07,98.05,98.06,2700.0,94.4154,94.4154,94.3962,94.4058,2700.0
2013-11-11 14:50:00,98.05,98.11,98.01,98.1,11900.0,94.3962,94.454,94.3577,94.4443,11900.0
2013-11-11 14:55:00,98.06,98.23,98.06,98.15,42700.0,94.4058,94.5695,94.4058,94.4925,42700.0
2013-11-11 15:00:00,98.16,98.28,98.14,98.23,15900.0,94.5021,94.6176,94.4828,94.5695,15900.0
2013-11-11 15:05:00,98.25,98.28,98.21,98.25,29100.0,94.5887,94.6176,94.5502,94.5887,29100.0
2013-11-11 15:10:00,98.25,98.29,98.23,98.24,10700.0,94.5887,94.6272,94.5695,94.5791,10700.0
2013-11-11 15:15:00,98.26,98.28,98.24,98.28,6100.0,94.5984,94.6176,94.5791,94.6176,6100.0
2013-11-11 15:20:00,98.28,98.31,98.24,98.31,4100.0,94.6176,94.6465,94.5791,94.6465,4100.0
2013-11-11 15:25:00,98.3,98.38,98.3,98.37,11600.0,94.6369,94.7139,94.6369,94.7043,11600.0
2013-11-11 15:30:00,98.36,98.36,98.25,98.31,9700.0,94.6946,94.6946,94.5887,94.6465,9700.0
2013-11-11 15:35:00,98.32,98.44,98.31,98.43,14700.0,94.6561,94.7717,94.6465,94.762,14700.0
2013-11-11 15:40:00,98.43,98.43,98.33,98.41,8800.0,94.762,94.762,94.6658,94.7428,8800.0
2013-11-11 15:45:00,98.39,98.39,98.32,98.35,23300.0,94.7235,94.7235,94.6561,94.685,23300.0
2013-11-11 15:50:00,98.35,98.38,98.28,98.3,16100.0,94.685,94.7139,94.6176,94.6369,16100.0
2013-11-11 15:55:00,98.29,98.43,98.28,98.41,72900.0,94.6272,94.762,94.6176,94.7428,72900.0
2013-11-12 09:30:00,98.09,98.09,97.38,97.59,38000.0,94.4347,94.4347,93.7512,93.9533,38000.0
2013-11-12 09:35:00,97.67,97.88,97.59,97.6,4800.0,94.0303,94.2325,93.9533,93.963,4800.0
2013-11-12 09:40:00,97.62,97.98,97.62,97.76,6800.0,93.9822,94.3288,93.9822,94.117,6800.0
2013-11-12 09:45:00,97.77,97.92,97.77,97.82,6100.0,94.1266,94.271,94.1266,94.1748,6100.0
2013-11-12 09:50:00,97.79,97.87,97.68,97.83,7600.0,94.1459,94.2229,94.04,94.1844,7600.0
2013-11-12 09:55:00,97.86,97.91,97.77,97.77,4700.0,94.2133,94.2614,94.1266,94.1266,4700.0
2013-11-12 10:00:00,97.84,97.86,97.68,97.74,4900.0,94.194,94.2133,94.04,94.0977,4900.0
2013-11-12 10:05:00,97.68,97.71,97.55,97.56,5600.0,94.04,94.0689,93.9148,93.9244,5600.0
2013-11-12 10:10:00,97.6,97.73,97.6,97.67,5100.0,93.963,94.0881,93.963,94.0303,5100.0
2013-11-12 10:15:00,97.62,97.95,97.52,97.91,24300.0,93.9822,94.2999,93.8859,94.2614,24300.0
2013-11-12 10:20:00,97.91,97.93,97.8,97.87,32300.0,94.2614,94.2807,94.1555,94.2229,32300.0
2013-11-12 10:25:00,97.84,98.01,97.84,98.01,15800.0,94.194,94.3577,94.194,94.3577,15800.0
2013-11-12 10:30:00,97.98,98.09,97.91,97.99,4900.0,94.3288,94.4347,94.2614,94.3384,4900.0
2013-11-12 10:35:00,97.96,98.04,97.93,98.03,3100.0,94.3095,94.3866,94.2807,94.3769,3100.0
2013-11-12 10:40:00,98.01,98.07,97.96,98.02,4900.0,94.3577,94.4154,94.3095,94.3673,4900.0
2013-11-12 10:45:00,97.98,98.13,97.96,98.01,31200.0,94.3288,94.4732,94.3095,94.3577,31200.0
2013-11-12 10:50:00,98.06,98.06,97.97,98.0,12700.0,94.4058,94.4058,94.3192,94.3481,12700.0
2013-11-12 10:55:00,98.01,98.06,98.0,98.0,6900.0,94.3577,94.4058,94.3481,94.3481,6900.0
2013-11-12 11:00:00,98.0,98.06,98.0,98.04,10100.0,94.3481,94.4058,94.3481,94.3866,10100.0
2013-11-12 11:05:00,98.06,98.1,98.0,98.0,4400.0,94.4058,94.4443,94.3481,94.3481,4400.0
2013-11-12 11:10:00,98.04,98.17,98.04,98.16,5800.0,94.3866,94.5117,94.3866,94.5021,5800.0
2013-11-12 11:15:00,98.15,98.16,98.05,98.07,4200.0,94.4925,94.5021,94.3962,94.4154,4200.0
2013-11-12 11:20:00,98.06,98.15,98.01,98.12,33600.0,94.4058,94.4925,94.3577,94.4636,33600.0
2013-11-12 11:25:00,98.1,98.35,98.08,98.35,33500.0,94.4443,94.685,94.4251,94.685,33500.0
2013-11-12 11:30:00,98.34,98.45,98.25,98.4,53600.0,94.6754,94.7813,94.5887,94.7331,53600.0
2013-11-12 11:35:00,98.37,98.37,98.05,98.05,5200.0,94.7043,94.7043,94.3962,94.3962,5200.0
2013-11-12 11:40:00,98.04,98.08,97.92,97.94,14900.0,94.3866,94.4251,94.271,94.2903,14900.0
2013-11-12 11:45:00,98.0,98.0,97.72,97.73,14200.0,94.3481,94.3481,94.0785,94.0881,14200.0
2013-11-12 11:50:00,97.74,97.88,97.68,97.68,9200.0,94.0977,94.2325,94.04,94.04,9200.0
2013-11-12 11:55:00,97.69,97.77,97.69,97.7,14600.0,94.0496,94.1266,94.0496,94.0592,14600.0
2013-11-12 12:00:00,97.78,97.86,97.75,97.77,6400.0,94.1363,94.2133,94.1074,94.1266,6400.0
2013-11-12 12:05:00,97.76,97.78,97.57,97.62,4200.0,94.117,94.1363,93.9341,93.9822,4200.0
2013-11-12 12:10:00,97.63,97.68,97.6,97.68,5500.0,93.9918,94.04,93.963,94.04,5500.0
2013-11-12 12:15:00,97.7,97.71,97.6,97.6,7300.0,94.0592,94.0689,93.963,93.963,7300.0
2013-11-12 12:20:00,97.59,97.64,97.51,97.58,8000.0,93.9533,94.0015,93.8763,93.9437,8000.0
2013-11-12 12:25:00,97.55,97.61,97.47,97.55,6600.0,93.9148,93.9726,93.8378,93.9148,6600.0
2013-11-12 12:30:00,97.54,97.54,97.39,97.47,11500.0,93.9052,93.9052,93.7608,93.8378,11500.0
2013-11-12 12:35:00,97.47,97.64,97.47,97.62,17700.0,93.8378,94.0015,93.8378,93.9822,17700.0
2013-11-12 12:40:00,97.62,97.7,97.62,97.64,21300.0,93.9822,94.0592,93.9822,94.0015,21300.0
2013-11-12 12:45:00,97.64,97.68,97.61,97.63,9200.0,94.0015,94.04,93.9726,93.9918,9200.0
2013-11-12 12:50:00,97.67,97.67,97.62,97.67,8900.0,94.0303,94.0303,93.9822,94.0303,8900.0
2013-11-12 12:55:00,97.65,97.7,97.57,97.64,30100.0,94.0111,94.0592,93.9341,94.0015,30100.0
2013-11-12 13:00:00,97.65,97.67,97.51,97.53,19700.0,94.0111,94.0303,93.8763,93.8956,19700.0
2013-11-12 13:05:00,97.53,97.54,97.48,97.52,11100.0,93.8956,93.9052,93.8474,93.8859,11100.0
2013-11-12 13:10:00,97.53,97.73,97.53,97.71,7600.0,93.8956,94.0881,93.8956,94.0689,7600.0
2013-11-12 13:15:00,97.7,97.7,97.6,97.63,11300.0,94.0592,94.0592,93.963,93.9918,11300.0
2013-11-12 13:20:00,97.64,97.66,97.6,97.62,6500.0,94.0015,94.0207,93.963,93.9822,6500.0
2013-11-12 13:25:00,97.62,97.66,97.49,97.49,27400.0,93.9822,94.0207,93.8571,93.8571,27400.0
2013-11-12 13:30:00,97.48,97.53,97.35,97.39,8900.0,93.8474,93.8956,93.7223,93.7608,8900.0
2013-11-12 13:35:00,97.37,97.44,97.28,97.44,10900.0,93.7415,93.8089,93.6549,93.8089,10900.0
2013-11-12 13:40:00,97.44,97.46,97.41,97.43,4900.0,93.8089,93.8282,93.78,93.7993,4900.0
2013-11-12 13:45:00,97.44,97.52,97.44,97.5,9500.0,93.8089,93.8859,93.8089,93.8667,9500.0
2013-11-12 13:50:00,97.5,97.5,97.42,97.42,5800.0,93.8667,93.8667,93.7897,93.7897,5800.0
2013-11-12 13:55:00,97.42,97.52,97.42,97.44,9600.0,93.7897,93.8859,93.7897,93.8089,9600.0
2013-11-12 14:00:00,97.45,97.52,97.45,97.5,8600.0,93.8185,93.8859,93.8185,93.8667,8600.0
2013-11-12 14:05:00,97.49,97.51,97.46,97.47,4500.0,93.8571,93.8763,93.8282,93.8378,4500.0
2013-11-12 14:10:00,97.46,97.47,97.43,97.44,6100.0,93.8282,93.8378,93.7993,93.8089,6100.0
2013-11-12 14:15:00,97.44,97.46,97.39,97.41,20500.0,93.8089,93.8282,93.7608,93.78,20500.0
2013-11-12 14:20:00,97.41,97.47,97.41,97.44,10000.0,93.78,93.8378,93.78,93.8089,10000.0
2013-11-12 14:25:00,97.44,97.45,97.39,97.39,4300.0,93.8089,93.8185,93.7608,93.7608,4300.0
2013-11-12 14:30:00,97.4,97.44,97.38,97.44,11700.0,93.7704,93.8089,93.7512,93.8089,11700.0
2013-11-12 14:35:00,97.44,97.51,97.43,97.51,22700.0,93.8089,93.8763,93.7993,93.8763,22700.0
2013-11-12 14:40:00,97.52,97.55,97.47,97.51,5200.0,93.8859,93.9148,93.8378,93.8763,5200.0
2013-11-12 14:45:00,97.5,97.59,97.49,97.59,8500.0,93.8667,93.9533,93.8571,93.9533,8500.0
2013-11-12 14:50:00,97.62,97.63,97.51,97.52,4800.0,93.9822,93.9918,93.8763,93.8859,4800.0
2013-11-12 14:55:00,97.53,97.68,97.5,97.67,12100.0,93.8956,94.04,93.8667,94.0303,12100.0
2013-11-12 15:00:00,97.65,97.76,97.65,97.75,9500.0,94.0111,94.117,94.0111,94.1074,9500.0
2013-11-12 15:05:00,97.75,97.8,97.75,97.8,10000.0,94.1074,94.1555,94.1074,94.1555,10000.0
2013-11-12 15:10:00,97.8,97.88,97.8,97.83,10800.0,94.1555,94.2325,94.1555,94.1844,10800.0
2013-11-12 15:15:00,97.83,97.84,97.81,97.81,9000.0,94.1844,94.194,94.1651,94.1651,9000.0
2013-11-12 15:20:00,97.82,97.83,97.74,97.74,15400.0,94.1748,94.1844,94.0977,94.0977,15400.0
2013-11-12 15:25:00,97.73,97.74,97.7,97.7,8200.0,94.0881,94.0977,94.0592,94.0592,8200.0
2013-11-12 15:30:00,97.71,97.71,97.66,97.7,16200.0,94.0689,94.0689,94.0207,94.0592,16200.0
2013-11-12 15:35:00,97.7,97.8,97.7,97.77,11300.0,94.0592,94.1555,94.0592,94.1266,11300.0
2013-11-12 15:40:00,97.76,97.82,97.74,97.74,11600.0,94.117,94.1748,94.0977,94.0977,11600.0
2013-11-12 15:45:00,97.74,97.74,97.65,97.68,32600.0,94.0977,94.0977,94.0111,94.04,32600.0
2013-11-12 15:50:00,97.68,97.69,97.58,97.6,25100.0,94.04,94.0496,93.9437,93.963,25100.0
2013-11-12 15:55:00,97.59,97.76,97.59,97.71,57000.0,93.9533,94.117,93.9533,94.0689,57000.0
2013-11-13 09:30:00,97.29,97.55,97.29,97.38,17900.0,93.6645,93.9148,93.6645,93.7512,17900.0
2013-11-13 09:35:00,97.43,97.51,97.22,97.22,6800.0,93.7993,93.8763,93.5971,93.5971,6800.0
2013-11-13 09:40:00,97.22,97.35,97.2,97.23,9900.0,93.5971,93.7223,93.5779,93.6067,9900.0
2013-11-13 09:45:00,97.26,97.42,97.13,97.39,9400.0,93.6356,93.7897,93.5105,93.7608,9400.0
2013-11-13 09:50:00,97.36,97.36,97.19,97.19,10200.0,93.7319,93.7319,93.5682,93.5682,10200.0
2013-11-13 09:55:00,97.19,97.3,97.19,97.3,4800.0,93.5682,93.6741,93.5682,93.6741,4800.0
2013-11-13 10:00:00,97.33,97.52,97.18,97.47,82100.0,93.703,93.8859,93.5586,93.8378,82100.0
2013-11-13 10:05:00,97.47,97.67,97.25,97.27,121900.0,93.8378,94.0303,93.626,93.6453,121900.0
2013-11-13 10:10:00,97.24,97.33,97.22,97.31,9400.0,93.6164,93.703,93.5971,93.6838,9400.0
2013-11-13 10:15:00,97.33,97.4,97.31,97.34,13400.0,93.703,93.7704,93.6838,93.7126,13400.0
2013-11-13 10:20:00,97.33,97.38,97.24,97.27,11500.0,93.703,93.7512,93.6164,93.6453,11500.0
2013-11-13 10:25:00,97.27,97.38,97.22,97.23,11100.0,93.6453,93.7512,93.5971,93.6067,11100.0
2013-11-13 10:30:00,97.23,97.34,97.14,97.15,15600.0,93.6067,93.7126,93.5201,93.5297,15600.0
2013-11-13 10:35:00,97.16,97.32,97.13,97.26,69700.0,93.5394,93.6934,93.5105,93.6356,69700.0
2013-11-13 10:40:00,97.29,97.29,97.14,97.22,43900.0,93.6645,93.6645,93.5201,93.5971,43900.0
2013-11-13 10:45:00,97.25,97.36,97.24,97.32,40900.0,93.626,93.7319,93.6164,93.6934,40900.0
2013-11-13 10:50:00,97.33,97.44,97.32,97.4,58900.0,93.703,93.8089,93.6934,93.7704,58900.0
2013-11-13 10:55:00,97.4,97.46,97.34,97.34,33400.0,93.7704,93.8282,93.7126,93.7126,33400.0
2013-11-13 11:00:00,97.34,97.34,97.2,97.21,53900.0,93.7126,93.7126,93.5779,93.5875,53900.0
2013-11-13 11:05:00,97.2,97.21,97.05,97.13,42300.0,93.5779,93.5875,93.4335,93.5105,42300.0
2013-11-13 11:10:00,97.13,97.13,96.9,96.97,56100.0,93.5105,93.5105,93.289,93.3564,56100.0
2013-11-13 11:15:00,96.98,96.98,96.88,96.94,16300.0,93.3661,93.3661,93.2698,93.3276,16300.0
2013-11-13 11:20:00,96.96,97.17,96.94,97.11,14700.0,93.3468,93.549,93.3276,93.4912,14700.0
2013-11-13 11:25:00,97.09,97.24,97.09,97.14,9500.0,93.472,93.6164,93.472,93.5201,9500.0
2013-11-13 11:30:00,97.17,97.24,97.1,97.24,19200.0,93.549,93.6164,93.4816,93.6164,19200.0
2013-11-13 11:35:00,97.23,97.26,97.14,97.14,20300.0,93.6067,93.6356,93.5201,93.5201,20300.0
2013-11-13 11:40:00,97.14,97.14,96.92,96.92,8500.0,93.5201,93.5201,93.3083,93.3083,8500.0
2013-11-13 11:45:00,96.92,96.96,96.9,96.94,11300.0,93.3083,93.3468,93.289,93.3276,11300.0
2013-11-13 11:50:00,96.92,97.02,96.92,96.97,15600.0,93.3083,93.4046,93.3083,93.3564,15600.0
2013-11-13 11:55:00,96.98,97.02,96.9,96.92,34200.0,93.3661,93.4046,93.289,93.3083,34200.0
2013-11-13 12:00:00,96.92,97.14,96.92,97.05,44800.0,93.3083,93.5201,93.3083,93.4335,44800.0
2013-11-13 12:05:00,97.06,97.06,97.01,97.03,18300.0,93.4431,93.4431,93.3949,93.4142,18300.0
2013-11-13 12:10:00,97.02,97.04,97.0,97.01,9400.0,93.4046,93.4238,93.3853,93.3949,9400.0
2013-11-13 12:15:00,97.01,97.13,97.0,97.1,28000.0,93.3949,93.5105,93.3853,93.4816,28000.0
2013-11-13 12:20:00,97.11,97.17,97.05,97.09,35900.0,93.4912,93.549,93.4335,93.472,35900.0
2013-11-13 12:25:00,97.09,97.24,97.08,97.24,8300.0,93.472,93.6164,93.4623,93.6164,8300.0
2013-11-13 12:30:00,97.25,97.33,97.22,97.29,6000.0,93.626,93.703,93.5971,93.6645,6000.0
2013-11-13 12:35:00,97.3,97.35,97.3,97.33,2400.0,93.6741,93.7223,93.6741,93.703,2400.0
2013-11-13 12:40:00,97.33,97.54,97.33,97.54,8500.0,93.703,93.9052,93.703,93.9052,8500.0
2013-11-13 12:45:00,97.55,97.66,97.54,97.66,9700.0,93.9148,94.0207,93.9052,94.0207,9700.0
2013-11-13 12:50:00,97.67,97.68,97.64,97.66,7500.0,94.0303,94.04,94.0015,94.0207,7500.0
2013-11-13 12:55:00,97.69,97.78,97.66,97.75,7000.0,94.0496,94.1363,94.0207,94.1074,7000.0
2013-11-13 13:00:00,97.73,97.73,97.65,97.67,4700.0,94.0881,94.0881,94.0111,94.0303,4700.0
2013-11-13 13:05:00,97.65,97.72,97.65,97.7,9100.0,94.0111,94.0785,94.0111,94.0592,9100.0
2013-11-13 13:10:00,97.7,97.84,97.67,97.84,29800.0,94.0592,94.194,94.0303,94.194,29800.0
2013-11-13 13:15:00,97.85,97.86,97.79,97.86,6200.0,94.2036,94.2133,94.1459,94.2133,6200.0
2013-11-13 13:20:00,97.86,97.92,97.84,97.91,5000.0,94.2133,94.271,94.194,94.2614,5000.0
2013-11-13 13:25:00,97.9,97.98,97.88,97.93,21900.0,94.2518,94.3288,94.2325,94.2807,21900.0
2013-11-13 13:30:00,97.93,97.98,97.9,97.97,12900.0,94.2807,94.3288,94.2518,94.3192,12900.0
2013-11-13 13:35:00,97.99,98.0,97.91,97.94,8100.0,94.3384,94.3481,94.2614,94.2903,8100.0
2013-11-13 13:40:00,97.94,98.09,97.94,98.08,8700.0,94.2903,94.4347,94.2903,94.4251,8700.0
2013-11-13 13:45:00,98.08,98.27,97.97,98.25,73600.0,94.4251,94.608,94.3192,94.5887,73600.0
2013-11-13 13:50:00,98.25,98.39,98.25,98.27,15100.0,94.5887,94.7235,94.5887,94.608,15100.0
2013-11-13 13:55:00,98.28,98.29,98.18,98.18,6900.0,94.6176,94.6272,94.5213,94.5213,6900.0
2013-11-13 14:00:00,98.17,98.18,98.13,98.14,5500.0,94.5117,94.5213,94.4732,94.4828,5500.0
2013-11-13 14:05:00,98.14,98.19,98.12,98.18,9100.0,94.4828,94.531,94.4636,94.5213,9100.0
2013-11-13 14:10:00,98.17,98.18,98.09,98.15,20000.0,94.5117,94.5213,94.4347,94.4925,20000.0
2013-11-13 14:15:00,98.16,98.19,98.09,98.1,7900.0,94.5021,94.531,94.4347,94.4443,7900.0
2013-11-13 14:20:00,98.1,98.17,98.1,98.16,11700.0,94.4443,94.5117,94.4443,94.5021,11700.0
2013-11-13 14:25:00,98.17,98.2,98.16,98.18,11700.0,94.5117,94.5406,94.5021,94.5213,11700.0
2013-11-13 14:30:00,98.19,98.21,98.15,98.16,10800.0,94.531,94.5502,94.4925,94.5021,10800.0
2013-11-13 14:35:00,98.17,98.17,98.11,98.11,7400.0,94.5117,94.5117,94.454,94.454,7400.0
2013-11-13 14:40:00,98.1,98.11,97.94,97.95,17400.0,94.4443,94.454,94.2903,94.2999,17400.0
2013-11-13 14:45:00,97.96,97.97,97.92,97.92,10000.0,94.3095,94.3192,94.271,94.271,10000.0
2013-11-13 14:50:00,97.93,97.93,97.89,97.93,11600.0,94.2807,94.2807,94.2422,94.2807,11600.0
2013-11-13 14:55:00,97.93,98.08,97.93,98.08,69900.0,94.2807,94.4251,94.2807,94.4251,69900.0
2013-11-13 15:00:00,98.08,98.26,98.05,98.16,54000.0,94.4251,94.5984,94.3962,94.5021,54000.0
2013-11-13 15:05:00,98.16,98.43,98.16,98.41,33500.0,94.5021,94.762,94.5021,94.7428,33500.0
2013-11-13 15:10:00,98.43,98.53,98.42,98.46,51000.0,94.762,94.8583,94.7524,94.7909,51000.0
2013-11-13 15:15:00,98.45,98.5,98.45,98.5,50200.0,94.7813,94.8294,94.7813,94.8294,50200.0
2013-11-13 15:20:00,98.5,98.57,98.49,98.55,37000.0,94.8294,94.8968,94.8198,94.8776,37000.0
2013-11-13 15:25:00,98.54,98.56,98.48,98.49,27400.0,94.8679,94.8872,94.8102,94.8198,27400.0
2013-11-13 15:30:00,98.48,98.51,98.45,98.5,29300.0,94.8102,94.839,94.7813,94.8294,29300.0
2013-11-13 15:35:00,98.49,98.62,98.45,98.59,33200.0,94.8198,94.9449,94.7813,94.9161,33200.0
2013-11-13 15:40:00,98.58,98.73,98.58,98.7,36400.0,94.9064,95.0508,94.9064,95.022,36400.0
2013-11-13 15:45:00,98.71,98.83,98.71,98.82,44200.0,95.0316,95.1471,95.0316,95.1375,44200.0
2013-11-13 15:50:00,98.82,98.85,98.67,98.7,101200.0,95.1375,95.1664,94.9931,95.022,101200.0
2013-11-13 15:55:00,98.71,98.83,98.7,98.81,86700.0,95.0316,95.1471,95.022,95.1279,86700.0
2013-11-14 09:30:00,98.81,98.98,98.76,98.92,21500.0,95.1279,95.2915,95.0797,95.2338,21500.0
2013-11-14 09:35:00,98.92,99.27,98.9,99.06,91100.0,95.2338,95.5707,95.2145,95.3686,91100.0
2013-11-14 09:40:00,98.94,98.99,98.7,98.7,6100.0,95.253,95.3012,95.022,95.022,6100.0
2013-11-14 09:45:00,98.69,98.9,98.65,98.89,6500.0,95.0123,95.2145,94.9738,95.2049,6500.0
2013-11-14 09:50:00,98.85,98.9,98.7,98.9,5000.0,95.1664,95.2145,95.022,95.2145,5000.0
2013-11-14 09:55:00,98.87,98.91,98.71,98.79,10600.0,95.1856,95.2241,95.0316,95.1086,10600.0
2013-11-14 10:00:00,98.8,98.8,98.51,98.51,14700.0,95.1182,95.1182,94.839,94.839,14700.0
2013-11-14 10:05:00,98.52,98.85,98.5,98.53,46500.0,94.8487,95.1664,94.8294,94.8583,46500.0
2013-11-14 10:10:00,98.54,98.79,98.42,98.79,67500.0,94.8679,95.1086,94.7524,95.1086,67500.0
2013-11-14 10:15:00,98.79,98.99,98.72,98.9,7900.0,95.1086,95.3012,95.0412,95.2145,7900.0
2013-11-14 10:20:00,98.91,98.94,98.85,98.89,14200.0,95.2241,95.253,95.1664,95.2049,14200.0
2013-11-14 10:25:00,98.88,98.91,98.83,98.89,19500.0,95.1953,95.2241,95.1471,95.2049,19500.0
2013-11-14 10:30:00,98.87,99.07,98.87,98.98,6600.0,95.1856,95.3782,95.1856,95.2915,6600.0
2013-11-14 10:35:00,99.01,99.01,98.92,98.97,4400.0,95.3204,95.3204,95.2338,95.2819,4400.0
2013-11-14 10:40:00,98.96,99.0,98.9,98.97,21200.0,95.2723,95.3108,95.2145,95.2819,21200.0
2013-11-14 10:45:00,98.99,99.22,98.97,99.22,37700.0,95.3012,95.5226,95.2819,95.5226,37700.0
2013-11-14 10:50:00,99.23,99.23,99.13,99.15,7000.0,95.5322,95.5322,95.4359,95.4552,7000.0
2013-11-14 10:55:00,99.16,99.21,99.12,99.18,6300.0,95.4648,95.513,95.4263,95.4841,6300.0
2013-11-14 11:00:00,99.18,99.18,99.09,99.15,4500.0,95.4841,95.4841,95.3974,95.4552,4500.0
2013-11-14 11:05:00,99.16,99.19,99.06,99.06,11200.0,95.4648,95.4937,95.3686,95.3686,11200.0
2013-11-14 11:10:00,99.07,99.19,99.06,99.13,15500.0,95.3782,95.4937,95.3686,95.4359,15500.0
2013-11-14 11:15:00,99.13,99.19,99.11,99.18,12100.0,95.4359,95.4937,95.4167,95.4841,12100.0
2013-11-14 11:20:00,99.2,99.34,99.18,99.31,7100.0,95.5033,95.6381,95.4841,95.6092,7100.0
2013-11-14 11:25:00,99.3,99.31,99.18,99.18,4800.0,95.5996,95.6092,95.4841,95.4841,4800.0
2013-11-14 11:30:00,99.19,99.24,99.09,99.12,9800.0,95.4937,95.5418,95.3974,95.4263,9800.0
2013-11-14 11:35:00,99.08,99.34,99.08,99.34,53900.0,95.3878,95.6381,95.3878,95.6381,53900.0
2013-11-14 11:40:00,99.31,99.38,99.24,99.32,10000.0,95.6092,95.6766,95.5418,95.6189,10000.0
2013-11-14 11:45:00,99.33,99.39,99.31,99.33,13500.0,95.6285,95.6863,95.6092,95.6285,13500.0
2013-11-14 11:50:00,99.35,99.64,99.35,99.61,51200.0,95.6477,95.9269,95.6477,95.8981,51200.0
2013-11-14 11:55:00,99.65,99.67,99.5,99.54,13900.0,95.9366,95.9558,95.7922,95.8307,13900.0
2013-11-14 12:00:00,99.51,99.53,99.47,99.49,16600.0,95.8018,95.821,95.7633,95.7825,16600.0
2013-11-14 12:05:00,99.49,99.49,99.41,99.45,8100.0,95.7825,95.7825,95.7055,95.744,8100.0
2013-11-14 12:10:00,99.46,99.52,99.38,99.38,39500.0,95.7536,95.8114,95.6766,95.6766,39500.0
2013-11-14 12:15:00,99.36,99.41,99.31,99.39,10600.0,95.6574,95.7055,95.6092,95.6863,10600.0
2013-11-14 12:20:00,99.4,99.46,99.38,99.39,15600.0,95.6959,95.7536,95.6766,95.6863,15600.0
2013-11-14 12:25:00,99.43,99.51,99.39,99.47,5400.0,95.7248,95.8018,95.6863,95.7633,5400.0
2013-11-14 12:30:00,99.49,99.6,99.48,99.6,6700.0,95.7825,95.8884,95.7729,95.8884,6700.0
2013-11-14 12:35:00,99.6,99.67,99.52,99.52,10900.0,95.8884,95.9558,95.8114,95.8114,10900.0
2013-11-14 12:40:00,99.52,99.54,99.5,99.54,3900.0,95.8114,95.8307,95.7922,95.8307,3900.0
2013-11-14 12:45:00,99.52,99.54,99.5,99.54,6000.0,95.8114,95.8307,95.7922,95.8307,6000.0
2013-11-14 12:50:00,99.55,99.55,99.5,99.51,4900.0,95.8403,95.8403,95.7922,95.8018,4900.0
2013-11-14 12:55:00,99.5,99.51,99.37,99.38,8200.0,95.7922,95.8018,95.667,95.6766,8200.0
2013-11-14 13:00:00,99.39,99.55,99.38,99.54,6800.0,95.6863,95.8403,95.6766,95.8307,6800.0
2013-11-14 13:05:00,99.55,99.57,99.44,99.45,6600.0,95.8403,95.8595,95.7344,95.744,6600.0
2013-11-14 13:10:00,99.45,99.45,99.38,99.39,5600.0,95.744,95.744,95.6766,95.6863,5600.0
2013-11-14 13:15:00,99.41,99.6,99.4,99.58,17500.0,95.7055,95.8884,95.6959,95.8692,17500.0
2013-11-14 13:20:00,99.61,99.63,99.53,99.56,6500.0,95.8981,95.9173,95.821,95.8499,6500.0
2013-11-14 13:25:00,99.56,99.57,99.48,99.51,11800.0,95.8499,95.8595,95.7729,95.8018,11800.0
2013-11-14 13:30:00,99.5,99.54,99.5,99.53,4100.0,95.7922,95.8307,95.7922,95.821,4100.0
2013-11-14 13:35:00,99.51,99.54,99.48,99.53,18300.0,95.8018,95.8307,95.7729,95.821,18300.0
2013-11-14 13:40:00,99.53,99.57,99.5,99.52,14100.0,95.821,95.8595,95.7922,95.8114,14100.0
2013-11-14 13:45:00,99.52,99.55,99.47,99.48,6200.0,95.8114,95.8403,95.7633,95.7729,6200.0
2013-11-14 13:50:00,99.49,99.54,99.48,99.5,7800.0,95.7825,95.8307,95.7729,95.7922,7800.0
2013-11-14 13:55:00,99.51,99.57,99.49,99.55,5600.0,95.8018,95.8595,95.7825,95.8403,5600.0
2013-11-14 14:00:00,99.56,99.58,99.5,99.58,4900.0,95.8499,95.8692,95.7922,95.8692,4900.0
2013-11-14 14:05:00,99.58,99.63,99.54,99.6,15000.0,95.8692,95.9173,95.8307,95.8884,15000.0
2013-11-14 14:10:00,99.59,99.64,99.57,99.57,9200.0,95.8788,95.9269,95.8595,95.8595,9200.0
2013-11-14 14:15:00,99.58,99.62,99.58,99.6,8500.0,95.8692,95.9077,95.8692,95.8884,8500.0
2013-11-14 14:20:00,99.61,99.72,99.58,99.68,13100.0,95.8981,96.004,95.8692,95.9654,13100.0
2013-11-14 14:25:00,99.7,99.7,99.66,99.66,5800.0,95.9847,95.9847,95.9462,95.9462,5800.0
2013-11-14 14:30:00,99.67,99.67,99.56,99.56,3400.0,95.9558,95.9558,95.8499,95.8499,3400.0
2013-11-14 14:35:00,99.56,99.61,99.52,99.58,35600.0,95.8499,95.8981,95.8114,95.8692,35600.0
2013-11-14 14:40:00,99.58,99.65,99.58,99.64,4200.0,95.8692,95.9366,95.8692,95.9269,4200.0
2013-11-14 14:45:00,99.64,99.67,99.64,99.66,4700.0,95.9269,95.9558,95.9269,95.9462,4700.0
2013-11-14 14:50:00,99.66,99.68,99.61,99.64,10900.0,95.9462,95.9654,95.8981,95.9269,10900.0
2013-11-14 14:55:00,99.64,99.71,99.64,99.7,12000.0,95.9269,95.9943,95.9269,95.9847,12000.0
2013-11-14 15:00:00,99.71,99.71,99.68,99.71,16600.0,95.9943,95.9943,95.9654,95.9943,16600.0
2013-11-14 15:05:00,99.7,99.74,99.69,99.69,10000.0,95.9847,96.0232,95.9751,95.9751,10000.0
2013-11-14 15:10:00,99.7,99.83,99.7,99.73,14400.0,95.9847,96.1099,95.9847,96.0136,14400.0
2013-11-14 15:15:00,99.7,99.74,99.68,99.71,8100.0,95.9847,96.0232,95.9654,95.9943,8100.0
2013-11-14 15:20:00,99.7,99.87,99.7,99.86,43600.0,95.9847,96.1484,95.9847,96.1387,43600.0
2013-11-14 15:25:00,99.86,99.98,99.84,99.96,30600.0,96.1387,96.2543,96.1195,96.235,30600.0
2013-11-14 15:30:00,99.96,99.98,99.9,99.91,18200.0,96.235,96.2543,96.1772,96.1869,18200.0
2013-11-14 15:35:00,99.91,99.98,99.9,99.98,12900.0,96.1869,96.2543,96.1772,96.2543,12900.0
2013-11-14 15:40:00,99.98,100.01,99.97,100.0,62600.0,96.2543,96.2831,96.2446,96.2735,62600.0
2013-11-14 15:45:00,100.0,100.01,99.96,100.01,124100.0,96.2735,96.2831,96.235,96.2831,124100.0
2013-11-14 15:50:00,100.0,100.02,99.99,100.0,96000.0,96.2735,96.2928,96.2639,96.2735,96000.0
2013-11-14 15:55:00,100.01,100.21,100.0,100.2,186200.0,96.2831,96.4757,96.2735,96.4661,186200.0
2013-11-15 09:30:00,100.08,100.68,100.01,100.68,169100.0,96.3505,96.9282,96.2831,96.9282,169100.0
2013-11-15 09:35:00,100.56,100.79,100.5,100.71,31200.0,96.8127,97.0341,96.7549,96.9571,31200.0
2013-11-15 09:40:00,100.72,100.93,100.67,100.92,32900.0,96.9667,97.1689,96.9186,97.1592,32900.0
2013-11-15 09:45:00,100.91,101.28,100.91,101.09,65400.0,97.1496,97.5058,97.1496,97.3229,65400.0
2013-11-15 09:50:00,101.1,101.38,101.06,101.23,60100.0,97.3325,97.6021,97.294,97.4577,60100.0
2013-11-15 09:55:00,101.23,101.45,101.09,101.34,44000.0,97.4577,97.6695,97.3229,97.5636,44000.0
2013-11-15 10:00:00,101.31,101.36,101.22,101.25,13500.0,97.5347,97.5828,97.4481,97.4769,13500.0
2013-11-15 10:05:00,101.3,101.37,101.25,101.34,19500.0,97.5251,97.5925,97.4769,97.5636,19500.0
2013-11-15 10:10:00,101.33,101.5,101.28,101.37,32900.0,97.554,97.7176,97.5058,97.5925,32900.0
2013-11-15 10:15:00,101.37,101.39,101.11,101.2,20500.0,97.5925,97.6117,97.3422,97.4288,20500.0
2013-11-15 10:20:00,101.2,101.26,101.16,101.26,12100.0,97.4288,97.4866,97.3903,97.4866,12100.0
2013-11-15 10:25:00,101.22,101.43,101.22,101.43,15400.0,97.4481,97.6502,97.4481,97.6502,15400.0
2013-11-15 10:30:00,101.43,101.45,101.17,101.17,15100.0,97.6502,97.6695,97.3999,97.3999,15100.0
2013-11-15 10:35:00,101.16,101.17,101.0,101.02,5100.0,97.3903,97.3999,97.2363,97.2555,5100.0
2013-11-15 10:40:00,101.06,101.18,101.05,101.11,11200.0,97.294,97.4095,97.2844,97.3422,11200.0
2013-11-15 10:45:00,101.12,101.15,101.04,101.11,7000.0,97.3518,97.3807,97.2748,97.3422,7000.0
2013-11-15 10:50:00,101.11,101.11,101.0,101.04,12300.0,97.3422,97.3422,97.2363,97.2748,12300.0
2013-11-15 10:55:00,101.05,101.11,101.05,101.11,4800.0,97.2844,97.3422,97.2844,97.3422,4800.0
2013-11-15 11:00:00,101.1,101.52,101.09,101.31,62600.0,97.3325,97.7369,97.3229,97.5347,62600.0
2013-11-15 11:05:00,101.29,101.33,101.18,101.31,9900.0,97.5155,97.554,97.4095,97.5347,9900.0
2013-11-15 11:10:00,101.27,101.39,101.26,101.37,13500.0,97.4962,97.6117,97.4866,97.5925,13500.0
2013-11-15 11:15:00,101.38,101.41,101.3,101.31,16500.0,97.6021,97.631,97.5251,97.5347,16500.0
2013-11-15 11:20:00,101.31,101.35,101.25,101.34,9600.0,97.5347,97.5732,97.4769,97.5636,9600.0
2013-11-15 11:25:00,101.34,101.37,101.26,101.26,7100.0,97.5636,97.5925,97.4866,97.4866,7100.0
2013-11-15 11:30:00,101.26,101.28,101.13,101.13,12700.0,97.4866,97.5058,97.3614,97.3614,12700.0
2013-11-15 11:35:00,101.14,101.2,101.04,101.04,11500.0,97.371,97.4288,97.2748,97.2748,11500.0
2013-11-15 11:40:00,101.03,101.18,101.0,101.12,12200.0,97.2651,97.4095,97.2363,97.3518,12200.0
2013-11-15 11:45:00,101.12,101.25,101.11,101.25,16600.0,97.3518,97.4769,97.3422,97.4769,16600.0
2013-11-15 11:50:00,101.24,101.25,101.05,101.17,15700.0,97.4673,97.4769,97.2844,97.3999,15700.0
2013-11-15 11:55:00,101.15,101.24,101.14,101.24,6400.0,97.3807,97.4673,97.371,97.4673,6400.0
2013-11-15 12:00:00,101.25,101.25,101.15,101.18,10400.0,97.4769,97.4769,97.3807,97.4095,10400.0
2013-11-15 12:05:00,101.22,101.25,101.16,101.22,14300.0,97.4481,97.4769,97.3903,97.4481,14300.0
2013-11-15 12:10:00,101.19,101.22,101.07,101.07,26300.0,97.4192,97.4481,97.3036,97.3036,26300.0
2013-11-15 12:15:00,101.09,101.15,101.0,101.06,12600.0,97.3229,97.3807,97.2363,97.294,12600.0
2013-11-15 12:20:00,101.05,101.05,100.98,101.02,27900.0,97.2844,97.2844,97.217,97.2555,27900.0
2013-11-15 12:25:00,101.02,101.08,101.01,101.07,5800.0,97.2555,97.3133,97.2459,97.3036,5800.0
2013-11-15 12:30:00,101.06,101.07,101.0,101.04,9700.0,97.294,97.3036,97.2363,97.2748,9700.0
2013-11-15 12:35:00,101.04,101.04,100.94,101.01,11200.0,97.2748,97.2748,97.1785,97.2459,11200.0
2013-11-15 12:40:00,101.0,101.01,100.95,101.0,5600.0,97.2363,97.2459,97.1881,97.2363,5600.0
2013-11-15 12:45:00,101.01,101.06,100.99,100.99,8300.0,97.2459,97.294,97.2266,97.2266,8300.0
2013-11-15 12:50:00,100.99,100.99,100.89,100.92,7600.0,97.2266,97.2266,97.1304,97.1592,7600.0
2013-11-15 12:55:00,100.9,100.96,100.86,100.92,9300.0,97.14,97.1977,97.1015,97.1592,9300.0
2013-11-15 13:00:00,100.95,100.97,100.89,100.97,6000.0,97.1881,97.2074,97.1304,97.2074,6000.0
2013-11-15 13:05:00,100.97,101.07,100.91,101.05,38700.0,97.2074,97.3036,97.1496,97.2844,38700.0
2013-11-15 13:10:00,101.06,101.17,101.06,101.16,7300.0,97.294,97.3999,97.294,97.3903,7300.0
2013-11-15 13:15:00,101.14,101.16,101.13,101.15,10400.0,97.371,97.3903,97.3614,97.3807,10400.0
2013-11-15 13:20:00,101.14,101.17,101.13,101.16,9800.0,97.371,97.3999,97.3614,97.3903,9800.0
2013-11-15 13:25:00,101.17,101.18,101.13,101.14,19000.0,97.3999,97.4095,97.3614,97.371,19000.0
2013-11-15 13:30:00,101.14,101.14,101.06,101.11,13500.0,97.371,97.371,97.294,97.3422,13500.0
2013-11-15 13:35:00,101.12,101.23,101.05,101.2,40600.0,97.3518,97.4577,97.2844,97.4288,40600.0
2013-11-15 13:40:00,101.19,101.23,101.16,101.21,8000.0,97.4192,97.4577,97.3903,97.4384,8000.0
2013-11-15 13:45:00,101.22,101.23,101.05,101.05,28500.0,97.4481,97.4577,97.2844,97.2844,28500.0
2013-11-15 13:50:00,101.06,101.11,101.05,101.07,14100.0,97.294,97.3422,97.2844,97.3036,14100.0
2013-11-15 13:55:00,101.07,101.17,101.05,101.16,15900.0,97.3036,97.3999,97.2844,97.3903,15900.0
2013-11-15 14:00:00,101.14,101.25,101.14,101.19,13000.0,97.371,97.4769,97.371,97.4192,13000.0
2013-11-15 14:05:00,101.19,101.22,101.15,101.16,11400.0,97.4192,97.4481,97.3807,97.3903,11400.0
2013-11-15 14:10:00,101.15,101.2,101.15,101.19,9800.0,97.3807,97.4288,97.3807,97.4192,9800.0
2013-11-15 14:15:00,101.18,101.18,101.09,101.16,8200.0,97.4095,97.4095,97.3229,97.3903,8200.0
2013-11-15 14:20:00,101.15,101.17,101.14,101.15,10000.0,97.3807,97.3999,97.371,97.3807,10000.0
2013-11-15 14:25:00,101.15,101.2,101.15,101.16,7500.0,97.3807,97.4288,97.3807,97.3903,7500.0
2013-11-15 14:30:00,101.16,101.23,101.16,101.23,3300.0,97.3903,97.4577,97.3903,97.4577,3300.0
2013-11-15 14:35:00,101.24,101.26,101.23,101.24,12100.0,97.4673,97.4866,97.4577,97.4673,12100.0
2013-11-15 14:40:00,101.24,101.24,101.17,101.18,10500.0,97.4673,97.4673,97.3999,97.4095,10500.0
2013-11-15 14:45:00,101.18,101.22,101.16,101.18,17200.0,97.4095,97.4481,97.3903,97.4095,17200.0
2013-11-15 14:50:00,101.18,101.2,101.15,101.19,7000.0,97.4095,97.4288,97.3807,97.4192,7000.0
2013-11-15 14:55:00,101.2,101.3,101.18,101.2,86300.0,97.4288,97.5251,97.4095,97.4288,86300.0
2013-11-15 15:00:00,101.19,101.26,101.19,101.23,10800.0,97.4192,97.4866,97.4192,97.4577,10800.0
2013-11-15 15:05:00,101.22,101.29,101.2,101.25,23600.0,97.4481,97.5155,97.4288,97.4769,23600.0
2013-11-15 15:10:00,101.26,101.28,101.21,101.23,10700.0,97.4866,97.5058,97.4384,97.4577,10700.0
2013-11-15 15:15:00,101.24,101.27,101.23,101.25,21600.0,97.4673,97.4962,97.4577,97.4769,21600.0
2013-11-15 15:20:00,101.25,101.27,101.23,101.24,12500.0,97.4769,97.4962,97.4577,97.4673,12500.0
2013-11-15 15:25:00,101.24,101.27,101.24,101.24,15900.0,97.4673,97.4962,97.4673,97.4673,15900.0
2013-11-15 15:30:00,101.24,101.28,101.23,101.24,13200.0,97.4673,97.5058,97.4577,97.4673,13200.0
2013-11-15 15:35:00,101.24,101.27,101.23,101.25,14500.0,97.4673,97.4962,97.4577,97.4769,14500.0
2013-11-15 15:40:00,101.24,101.27,101.22,101.23,16400.0,97.4673,97.4962,97.4481,97.4577,16400.0
2013-11-15 15:45:00,101.25,101.25,101.17,101.21,18800.0,97.4769,97.4769,97.3999,97.4384,18800.0
2013-11-15 15:50:00,101.21,101.27,101.21,101.24,39700.0,97.4384,97.4962,97.4384,97.4673,39700.0
2013-11-15 15:55:00,101.24,101.37,101.24,101.36,65600.0,97.4673,97.5925,97.4673,97.5828,65600.0
2013-11-18 09:30:00,101.39,101.5,101.26,101.38,26100.0,97.6117,97.7176,97.4866,97.6021,26100.0
2013-11-18 09:35:00,101.39,101.49,101.18,101.23,11300.0,97.6117,97.708,97.4095,97.4577,11300.0
2013-11-18 09:40:00,101.28,101.37,101.15,101.25,15800.0,97.5058,97.5925,97.3807,97.4769,15800.0
2013-11-18 09:45:00,101.24,101.25,100.97,100.97,2900.0,97.4673,97.4769,97.2074,97.2074,2900.0
2013-11-18 09:50:00,100.94,101.2,100.93,101.15,5100.0,97.1785,97.4288,97.1689,97.3807,5100.0
2013-11-18 09:55:00,101.09,101.09,100.85,100.94,7800.0,97.3229,97.3229,97.0918,97.1785,7800.0
2013-11-18 10:00:00,100.94,101.09,100.84,101.08,15100.0,97.1785,97.3229,97.0822,97.3133,15100.0
2013-11-18 10:05:00,101.05,101.13,100.96,101.13,7300.0,97.2844,97.3614,97.1977,97.3614,7300.0
2013-11-18 10:10:00,101.12,101.19,101.05,101.17,13000.0,97.3518,97.4192,97.2844,97.3999,13000.0
2013-11-18 10:15:00,101.13,101.31,101.1,101.23,23400.0,97.3614,97.5347,97.3325,97.4577,23400.0
2013-11-18 10:20:00,101.23,101.3,101.16,101.23,9600.0,97.4577,97.5251,97.3903,97.4577,9600.0
2013-11-18 10:25:00,101.16,101.28,101.15,101.27,7200.0,97.3903,97.5058,97.3807,97.4962,7200.0
2013-11-18 10:30:00,101.28,101.28,101.15,101.24,9900.0,97.5058,97.5058,97.3807,97.4673,9900.0
2013-11-18 10:35:00,101.23,101.28,101.21,101.21,9100.0,97.4577,97.5058,97.4384,97.4384,9100.0
2013-11-18 10:40:00,101.2,101.2,101.11,101.13,3400.0,97.4288,97.4288,97.3422,97.3614,3400.0
2013-11-18 10:45:00,101.18,101.23,101.14,101.18,9700.0,97.4095,97.4577,97.371,97.4095,9700.0
2013-11-18 10:50:00,101.18,101.23,101.18,101.2,8500.0,97.4095,97.4577,97.4095,97.4288,8500.0
2013-11-18 10:55:00,101.2,101.3,101.19,101.27,10200.0,97.4288,97.5251,97.4192,97.4962,10200.0
2013-11-18 11:00:00,101.28,101.33,101.22,101.31,24200.0,97.5058,97.554,97.4481,97.5347,24200.0
2013-11-18 11:05:00,101.32,101.34,101.27,101.3,8900.0,97.5443,97.5636,97.4962,97.5251,8900.0
2013-11-18 11:10:00,101.28,101.35,101.27,101.3,8900.0,97.5058,97.5732,97.4962,97.5251,8900.0
2013-11-18 11:15:00,101.3,101.32,101.27,101.31,16300.0,97.5251,97.5443,97.4962,97.5347,16300.0
2013-11-18 11:20:00,101.3,101.31,101.22,101.29,13900.0,97.5251,97.5347,97.4481,97.5155,13900.0
2013-11-18 11:25:00,101.29,101.32,101.24,101.3,16700.0,97.5155,97.5443,97.4673,97.5251,16700.0
2013-11-18 11:30:00,101.3,101.34,101.18,101.18,6900.0,97.5251,97.5636,97.4095,97.4095,6900.0
2013-11-18 11:35:00,101.17,101.2,101.11,101.13,5300.0,97.3999,97.4288,97.3422,97.3614,5300.0
2013-11-18 11:40:00,101.09,101.15,101.09,101.13,2300.0,97.3229,97.3807,97.3229,97.3614,2300.0
2013-11-18 11:45:00,101.13,101.18,101.07,101.13,3600.0,97.3614,97.4095,97.3036,97.3614,3600.0
2013-11-18 11:50:00,101.11,101.15,101.08,101.08,2700.0,97.3422,97.3807,97.3133,97.3133,2700.0
2013-11-18 11:55:00,101.08,101.1,101.02,101.04,5300.0,97.3133,97.3325,97.2555,97.2748,5300.0
2013-11-18 12:00:00,101.04,101.07,100.99,101.07,7300.0,97.2748,97.3036,97.2266,97.3036,7300.0
2013-11-18 12:05:00,101.04,101.05,100.98,101.04,14600.0,97.2748,97.2844,97.217,97.2748,14600.0
2013-11-18 12:10:00,101.03,101.04,100.97,101.04,9900.0,97.2651,97.2748,97.2074,97.2748,9900.0
2013-11-18 12:15:00,101.03,101.07,101.02,101.05,4800.0,97.2651,97.3036,97.2555,97.2844,4800.0
2013-11-18 12:20:00,101.07,101.11,101.05,101.11,5500.0,97.3036,97.3422,97.2844,97.3422,5500.0
2013-11-18 12:25:00,101.12,101.12,101.08,101.09,9300.0,97.3518,97.3518,97.3133,97.3229,9300.0
2013-11-18 12:30:00,101.1,101.12,101.06,101.12,6300.0,97.3325,97.3518,97.294,97.3518,6300.0
2013-11-18 12:35:00,101.13,101.16,101.02,101.02,6200.0,97.3614,97.3903,97.2555,97.2555,6200.0
2013-11-18 12:40:00,101.03,101.06,100.98,101.03,4000.0,97.2651,97.294,97.217,97.2651,4000.0
2013-11-18 12:45:00,101.08,101.09,101.04,101.09,5900.0,97.3133,97.3229,97.2748,97.3229,5900.0
2013-11-18 12:50:00,101.08,101.11,101.03,101.09,6900.0,97.3133,97.3422,97.2651,97.3229,6900.0
2013-11-18 12:55:00,101.07,101.11,101.06,101.09,3400.0,97.3036,97.3422,97.294,97.3229,3400.0
2013-11-18 13:00:00,101.08,101.1,101.05,101.1,20400.0,97.3133,97.3325,97.2844,97.3325,20400.0
2013-11-18 13:05:00,101.11,101.12,101.09,101.09,4900.0,97.3422,97.3518,97.3229,97.3229,4900.0
2013-11-18 13:10:00,101.1,101.19,101.06,101.19,21600.0,97.3325,97.4192,97.294,97.4192,21600.0
2013-11-18 13:15:00,101.16,101.24,101.16,101.19,3100.0,97.3903,97.4673,97.3903,97.4192,3100.0
2013-11-18 13:20:00,101.19,101.2,101.18,101.2,3300.0,97.4192,97.4288,97.4095,97.4288,3300.0
2013-11-18 13:25:00,101.2,101.22,101.17,101.18,4600.0,97.4288,97.4481,97.3999,97.4095,4600.0
2013-11-18 13:30:00,101.2,101.24,101.19,101.19,4800.0,97.4288,97.4673,97.4192,97.4192,4800.0
2013-11-18 13:35:00,101.2,101.22,101.18,101.2,3300.0,97.4288,97.4481,97.4095,97.4288,3300.0
2013-11-18 13:40:00,101.2,101.2,101.14,101.15,5800.0,97.4288,97.4288,97.371,97.3807,5800.0
2013-11-18 13:45:00,101.14,101.19,101.13,101.19,6200.0,97.371,97.4192,97.3614,97.4192,6200.0
2013-11-18 13:50:00,101.17,101.25,101.15,101.23,11000.0,97.3999,97.4769,97.3807,97.4577,11000.0
2013-11-18 13:55:00,101.23,101.23,101.2,101.22,2200.0,97.4577,97.4577,97.4288,97.4481,2200.0
2013-11-18 14:00:00,101.22,101.22,101.17,101.21,5000.0,97.4481,97.4481,97.3999,97.4384,5000.0
2013-11-18 14:05:00,101.19,101.2,101.17,101.17,3400.0,97.4192,97.4288,97.3999,97.3999,3400.0
2013-11-18 14:10:00,101.18,101.23,101.18,101.2,5300.0,97.4095,97.4577,97.4095,97.4288,5300.0
2013-11-18 14:15:00,101.2,101.2,101.17,101.2,2900.0,97.4288,97.4288,97.3999,97.4288,2900.0
2013-11-18 14:20:00,101.19,101.24,101.16,101.21,15500.0,97.4192,97.4673,97.3903,97.4384,15500.0
2013-11-18 14:25:00,101.21,101.23,101.18,101.21,11500.0,97.4384,97.4577,97.4095,97.4384,11500.0
2013-11-18 14:30:00,101.21,101.21,101.12,101.12,5800.0,97.4384,97.4384,97.3518,97.3518,5800.0
2013-11-18 14:35:00,101.1,101.1,101.04,101.06,7700.0,97.3325,97.3325,97.2748,97.294,7700.0
2013-11-18 14:40:00,101.06,101.07,100.98,101.0,8400.0,97.294,97.3036,97.217,97.2363,8400.0
2013-11-18 14:45:00,101.0,101.02,100.94,101.0,19000.0,97.2363,97.2555,97.1785,97.2363,19000.0
2013-11-18 14:50:00,100.99,101.03,100.97,101.02,8000.0,97.2266,97.2651,97.2074,97.2555,8000.0
2013-11-18 14:55:00,101.02,101.03,100.93,100.95,4400.0,97.2555,97.2651,97.1689,97.1881,4400.0
2013-11-18 15:00:00,100.92,100.92,100.85,100.88,11600.0,97.1592,97.1592,97.0918,97.1207,11600.0
2013-11-18 15:05:00,100.88,100.9,100.78,100.78,10900.0,97.1207,97.14,97.0245,97.0245,10900.0
2013-11-18 15:10:00,100.77,100.8,100.53,100.55,12500.0,97.0148,97.0437,96.7838,96.803,12500.0
2013-11-18 15:15:00,100.57,100.62,100.5,100.58,15800.0,96.8223,96.8704,96.7549,96.8319,15800.0
2013-11-18 15:20:00,100.59,100.71,100.59,100.62,13500.0,96.8415,96.9571,96.8415,96.8704,13500.0
2013-11-18 15:25:00,100.61,100.61,100.46,100.59,15300.0,96.8608,96.8608,96.7164,96.8415,15300.0
2013-11-18 15:30:00,100.57,100.59,100.45,100.52,11100.0,96.8223,96.8415,96.7068,96.7741,11100.0
2013-11-18 15:35:00,100.52,100.64,100.52,100.63,10900.0,96.7741,96.8897,96.7741,96.88,10900.0
2013-11-18 15:40:00,100.63,100.65,100.57,100.64,13700.0,96.88,96.8993,96.8223,96.8897,13700.0
2013-11-18 15:45:00,100.62,100.68,100.59,100.64,19200.0,96.8704,96.9282,96.8415,96.8897,19200.0
2013-11-18 15:50:00,100.63,100.69,100.55,100.56,21200.0,96.88,96.9378,96.803,96.8127,21200.0
2013-11-18 15:55:00,100.54,100.8,100.54,100.78,54800.0,96.7934,97.0437,96.7934,97.0245,54800.0
2013-11-19 09:30:00,100.41,100.74,100.26,100.59,23300.0,96.6682,96.9859,96.5238,96.8415,23300.0
2013-11-19 09:35:00,100.6,100.6,100.36,100.46,5600.0,96.8512,96.8512,96.6201,96.7164,5600.0
2013-11-19 09:40:00,100.4,100.4,100.11,100.19,7400.0,96.6586,96.6586,96.3794,96.4564,7400.0
2013-11-19 09:45:00,100.17,100.17,99.94,100.01,17200.0,96.4372,96.4372,96.2158,96.2831,17200.0
2013-11-19 09:50:00,100.07,100.26,100.03,100.26,17500.0,96.3409,96.5238,96.3024,96.5238,17500.0
2013-11-19 09:55:00,100.26,100.29,100.08,100.14,15100.0,96.5238,96.5527,96.3505,96.4083,15100.0
2013-11-19 10:00:00,100.16,100.26,100.13,100.21,13600.0,96.4276,96.5238,96.3987,96.4757,13600.0
2013-11-19 10:05:00,100.18,100.23,100.13,100.15,18200.0,96.4468,96.495,96.3987,96.4179,18200.0
2013-11-19 10:10:00,100.18,100.3,100.14,100.25,10900.0,96.4468,96.5623,96.4083,96.5142,10900.0
2013-11-19 10:15:00,100.28,100.43,100.28,100.43,13400.0,96.5431,96.6875,96.5431,96.6875,13400.0
2013-11-19 10:20:00,100.45,100.5,100.41,100.44,9400.0,96.7068,96.7549,96.6682,96.6971,9400.0
2013-11-19 10:25:00,100.49,100.5,100.43,100.45,8500.0,96.7453,96.7549,96.6875,96.7068,8500.0
2013-11-19 10:30:00,100.44,100.5,100.41,100.49,6000.0,96.6971,96.7549,96.6682,96.7453,6000.0
2013-11-19 10:35:00,100.49,100.68,100.46,100.67,10700.0,96.7453,96.9282,96.7164,96.9186,10700.0
2013-11-19 10:40:00,100.68,100.68,100.63,100.63,11400.0,96.9282,96.9282,96.88,96.88,11400.0
2013-11-19 10:45:00,100.63,100.69,100.52,100.52,9000.0,96.88,96.9378,96.7741,96.7741,9000.0
2013-11-19 10:50:00,100.52,100.54,100.46,100.52,5500.0,96.7741,96.7934,96.7164,96.7741,5500.0
2013-11-19 10:55:00,100.52,100.53,100.49,100.52,5000.0,96.7741,96.7838,96.7453,96.7741,5000.0
2013-11-19 11:00:00,100.53,100.57,100.5,100.54,6000.0,96.7838,96.8223,96.7549,96.7934,6000.0
2013-11-19 11:05:00,100.55,100.7,100.55,100.66,5500.0,96.803,96.9474,96.803,96.9089,5500.0
2013-11-19 11:10:00,100.66,100.67,100.52,100.58,8500.0,96.9089,96.9186,96.7741,96.8319,8500.0
2013-11-19 11:15:00,100.58,100.67,100.57,100.67,5500.0,96.8319,96.9186,96.8223,96.9186,5500.0
2013-11-19 11:20:00,100.66,100.68,100.64,100.67,8400.0,96.9089,96.9282,96.8897,96.9186,8400.0
2013-11-19 11:25:00,100.68,100.72,100.63,100.68,19300.0,96.9282,96.9667,96.88,96.9282,19300.0
2013-11-19 11:30:00,100.69,100.72,100.65,100.67,21800.0,96.9378,96.9667,96.8993,96.9186,21800.0
2013-11-19 11:35:00,100.68,100.69,100.59,100.59,6200.0,96.9282,96.9378,96.8415,96.8415,6200.0
2013-11-19 11:40:00,100.59,100.59,100.36,100.37,21900.0,96.8415,96.8415,96.6201,96.6297,21900.0
2013-11-19 11:45:00,100.38,100.53,100.38,100.51,14200.0,96.6394,96.7838,96.6394,96.7645,14200.0
2013-11-19 11:50:00,100.51,100.74,100.5,100.74,6700.0,96.7645,96.9859,96.7549,96.9859,6700.0
2013-11-19 11:55:00,100.73,100.79,100.72,100.79,9800.0,96.9763,97.0341,96.9667,97.0341,9800.0
2013-11-19 12:00:00,100.76,100.89,100.75,100.89,19000.0,97.0052,97.1304,96.9956,97.1304,19000.0
2013-11-19 12:05:00,100.9,100.98,100.88,100.91,12000.0,97.14,97.217,97.1207,97.1496,12000.0
2013-11-19 12:10:00,100.91,100.94,100.81,100.92,6200.0,97.1496,97.1785,97.0533,97.1592,6200.0
2013-11-19 12:15:00,100.89,100.92,100.85,100.88,5800.0,97.1304,97.1592,97.0918,97.1207,5800.0
2013-11-19 12:20:00,100.88,101.01,100.84,101.0,11000.0,97.1207,97.2459,97.0822,97.2363,11000.0
2013-11-19 12:25:00,100.97,101.04,100.97,100.98,8000.0,97.2074,97.2748,97.2074,97.217,8000.0
2013-11-19 12:30:00,100.98,100.98,100.9,100.94,7900.0,97.217,97.217,97.14,97.1785,7900.0
2013-11-19 12:35:00,100.94,100.98,100.93,100.96,3000.0,97.1785,97.217,97.1689,97.1977,3000.0
2013-11-19 12:40:00,100.96,100.96,100.9,100.94,6300.0,97.1977,97.1977,97.14,97.1785,6300.0
2013-11-19 12:45:00,100.93,100.97,100.89,100.9,7300.0,97.1689,97.2074,97.1304,97.14,7300.0
2013-11-19 12:50:00,100.89,100.92,100.84,100.84,7200.0,97.1304,97.1592,97.0822,97.0822,7200.0
2013-11-19 12:55:00,100.86,100.86,100.79,100.81,15700.0,97.1015,97.1015,97.0341,97.0533,15700.0
2013-11-19 13:00:00,100.76,100.84,100.76,100.8,7600.0,97.0052,97.0822,97.0052,97.0437,7600.0
2013-11-19 13:05:00,100.8,100.8,100.56,100.67,16200.0,97.0437,97.0437,96.8127,96.9186,16200.0
2013-11-19 13:10:00,100.67,100.72,100.53,100.53,10800.0,96.9186,96.9667,96.7838,96.7838,10800.0
2013-11-19 13:15:00,100.54,100.68,100.53,100.65,6600.0,96.7934,96.9282,96.7838,96.8993,6600.0
2013-11-19 13:20:00,100.63,100.66,100.49,100.49,6400.0,96.88,96.9089,96.7453,96.7453,6400.0
2013-11-19 13:25:00,100.45,100.54,100.41,100.48,5100.0,96.7068,96.7934,96.6682,96.7356,5100.0
2013-11-19 13:30:00,100.45,100.61,100.4,100.61,5700.0,96.7068,96.8608,96.6586,96.8608,5700.0
2013-11-19 13:35:00,100.61,100.7,100.55,100.65,15200.0,96.8608,96.9474,96.803,96.8993,15200.0
2013-11-19 13:40:00,100.66,100.79,100.65,100.77,10300.0,96.9089,97.0341,96.8993,97.0148,10300.0
2013-11-19 13:45:00,100.77,100.78,100.65,100.71,11600.0,97.0148,97.0245,96.8993,96.9571,11600.0
2013-11-19 13:50:00,100.68,100.68,100.56,100.66,7400.0,96.9282,96.9282,96.8127,96.9089,7400.0
2013-11-19 13:55:00,100.65,100.7,100.57,100.67,13600.0,96.8993,96.9474,96.8223,96.9186,13600.0
2013-11-19 14:00:00,100.66,100.82,100.66,100.74,19400.0,96.9089,97.063,96.9089,96.9859,19400.0
2013-11-19 14:05:00,100.72,100.78,100.55,100.61,16900.0,96.9667,97.0245,96.803,96.8608,16900.0
2013-11-19 14:10:00,100.59,100.7,100.54,100.69,8400.0,96.8415,96.9474,96.7934,96.9378,8400.0
2013-11-19 14:15:00,100.66,100.71,100.62,100.68,8300.0,96.9089,96.9571,96.8704,96.9282,8300.0
2013-11-19 14:20:00,100.7,100.7,100.59,100.62,14700.0,96.9474,96.9474,96.8415,96.8704,14700.0
2013-11-19 14:25:00,100.63,100.66,100.56,100.56,17200.0,96.88,96.9089,96.8127,96.8127,17200.0
2013-11-19 14:30:00,100.57,100.67,100.57,100.67,7700.0,96.8223,96.9186,96.8223,96.9186,7700.0
2013-11-19 14:35:00,100.7,100.85,100.7,100.84,6900.0,96.9474,97.0918,96.9474,97.0822,6900.0
2013-11-19 14:40:00,100.85,100.86,100.68,100.73,20500.0,97.0918,97.1015,96.9282,96.9763,20500.0
2013-11-19 14:45:00,100.74,100.82,100.7,100.7,10600.0,96.9859,97.063,96.9474,96.9474,10600.0
2013-11-19 14:50:00,100.7,100.73,100.59,100.6,31400.0,96.9474,96.9763,96.8415,96.8512,31400.0
2013-11-19 14:55:00,100.59,100.66,100.55,100.55,15300.0,96.8415,96.9089,96.803,96.803,15300.0
2013-11-19 15:00:00,100.56,100.66,100.55,100.59,5100.0,96.8127,96.9089,96.803,96.8415,5100.0
2013-11-19 15:05:00,100.59,100.66,100.59,100.63,15800.0,96.8415,96.9089,96.8415,96.88,15800.0
2013-11-19 15:10:00,100.62,100.69,100.61,100.69,10900.0,96.8704,96.9378,96.8608,96.9378,10900.0
2013-11-19 15:15:00,100.7,100.8,100.69,100.74,10700.0,96.9474,97.0437,96.9378,96.9859,10700.0
2013-11-19 15:20:00,100.74,100.74,100.63,100.63,7400.0,96.9859,96.9859,96.88,96.88,7400.0
2013-11-19 15:25:00,100.65,100.67,100.61,100.62,10700.0,96.8993,96.9186,96.8608,96.8704,10700.0
2013-11-19 15:30:00,100.62,100.64,100.53,100.53,21600.0,96.8704,96.8897,96.7838,96.7838,21600.0
2013-11-19 15:35:00,100.52,100.54,100.45,100.45,18600.0,96.7741,96.7934,96.7068,96.7068,18600.0
2013-11-19 15:40:00,100.46,100.53,100.44,100.5,19600.0,96.7164,96.7838,96.6971,96.7549,19600.0
2013-11-19 15:45:00,100.48,100.55,100.45,100.53,32200.0,96.7356,96.803,96.7068,96.7838,32200.0
2013-11-19 15:50:00,100.52,100.57,100.48,100.51,32600.0,96.7741,96.8223,96.7356,96.7645,32600.0
2013-11-19 15:55:00,100.5,100.55,100.44,100.49,47500.0,96.7549,96.803,96.6971,96.7453,47500.0
2013-11-20 09:30:00,100.5,100.97,100.47,100.97,14400.0,96.7549,97.2074,96.726,97.2074,14400.0
2013-11-20 09:35:00,100.89,100.93,100.53,100.53,5300.0,97.1304,97.1689,96.7838,96.7838,5300.0
2013-11-20 09:40:00,100.54,100.67,100.53,100.63,1400.0,96.7934,96.9186,96.7838,96.88,1400.0
2013-11-20 09:45:00,100.6,100.66,100.5,100.66,3700.0,96.8512,96.9089,96.7549,96.9089,3700.0
2013-11-20 09:50:00,100.67,100.67,100.5,100.53,2000.0,96.9186,96.9186,96.7549,96.7838,2000.0
2013-11-20 09:55:00,100.51,100.79,100.5,100.79,6700.0,96.7645,97.0341,96.7549,97.0341,6700.0
2013-11-20 10:00:00,100.8,100.81,100.59,100.8,30700.0,97.0437,97.0533,96.8415,97.0437,30700.0
2013-11-20 10:05:00,100.81,100.91,100.73,100.88,4000.0,97.0533,97.1496,96.9763,97.1207,4000.0
2013-11-20 10:10:00,100.86,101.1,100.85,101.1,10700.0,97.1015,97.3325,97.0918,97.3325,10700.0
2013-11-20 10:15:00,101.1,101.11,101.03,101.05,11000.0,97.3325,97.3422,97.2651,97.2844,11000.0
2013-11-20 10:20:00,101.09,101.35,101.06,101.18,21800.0,97.3229,97.5732,97.294,97.4095,21800.0
2013-11-20 10:25:00,101.19,101.26,101.12,101.18,7600.0,97.4192,97.4866,97.3518,97.4095,7600.0
2013-11-20 10:30:00,101.21,101.25,101.14,101.14,14600.0,97.4384,97.4769,97.371,97.371,14600.0
2013-11-20 10:35:00,101.1,101.2,100.99,101.18,12000.0,97.3325,97.4288,97.2266,97.4095,12000.0
2013-11-20 10:40:00,101.18,101.27,101.14,101.23,8500.0,97.4095,97.4962,97.371,97.4577,8500.0
2013-11-20 10:45:00,101.24,101.31,101.14,101.26,9000.0,97.4673,97.5347,97.371,97.4866,9000.0
2013-11-20 10:50:00,101.22,101.29,101.1,101.18,8700.0,97.4481,97.5155,97.3325,97.4095,8700.0
2013-11-20 10:55:00,101.16,101.27,101.16,101.21,16200.0,97.3903,97.4962,97.3903,97.4384,16200.0
2013-11-20 11:00:00,101.2,101.2,101.09,101.16,16000.0,97.4288,97.4288,97.3229,97.3903,16000.0
2013-11-20 11:05:00,101.15,101.31,101.15,101.23,17800.0,97.3807,97.5347,97.3807,97.4577,17800.0
2013-11-20 11:10:00,101.23,101.26,101.21,101.25,9700.0,97.4577,97.4866,97.4384,97.4769,9700.0
2013-11-20 11:15:00,101.26,101.26,101.22,101.25,4000.0,97.4866,97.4866,97.4481,97.4769,4000.0
2013-11-20 11:20:00,101.25,101.28,101.19,101.23,60300.0,97.4769,97.5058,97.4192,97.4577,60300.0
2013-11-20 11:25:00,101.24,101.55,101.23,101.55,73300.0,97.4673,97.7658,97.4577,97.7658,73300.0
2013-11-20 11:30:00,101.54,101.59,101.41,101.42,39400.0,97.7561,97.8043,97.631,97.6406,39400.0
2013-11-20 11:35:00,101.44,101.5,101.41,101.41,3400.0,97.6599,97.7176,97.631,97.631,3400.0
2013-11-20 11:40:00,101.39,101.43,101.29,101.39,11400.0,97.6117,97.6502,97.5155,97.6117,11400.0
2013-11-20 11:45:00,101.36,101.39,101.26,101.26,2000.0,97.5828,97.6117,97.4866,97.4866,2000.0
2013-11-20 11:50:00,101.3,101.34,101.22,101.34,6200.0,97.5251,97.5636,97.4481,97.5636,6200.0
2013-11-20 11:55:00,101.33,101.33,101.2,101.21,6800.0,97.554,97.554,97.4288,97.4384,6800.0
2013-11-20 12:00:00,101.21,101.23,101.16,101.16,7300.0,97.4384,97.4577,97.3903,97.3903,7300.0
2013-11-20 12:05:00,101.17,101.26,101.17,101.23,2600.0,97.3999,97.4866,97.3999,97.4577,2600.0
2013-11-20 12:10:00,101.22,101.26,101.22,101.26,2800.0,97.4481,97.4866,97.4481,97.4866,2800.0
2013-11-20 12:15:00,101.24,101.35,101.24,101.31,1900.0,97.4673,97.5732,97.4673,97.5347,1900.0
2013-11-20 12:20:00,101.29,101.38,101.24,101.31,6000.0,97.5155,97.6021,97.4673,97.5347,6000.0
2013-11-20 12:25:00,101.3,101.47,101.24,101.25,34400.0,97.5251,97.6887,97.4673,97.4769,34400.0
2013-11-20 12:30:00,101.27,101.36,101.27,101.36,1800.0,97.4962,97.5828,97.4962,97.5828,1800.0
2013-11-20 12:35:00,101.36,101.37,101.27,101.28,3100.0,97.5828,97.5925,97.4962,97.5058,3100.0
2013-11-20 12:40:00,101.26,101.28,101.21,101.22,3500.0,97.4866,97.5058,97.4384,97.4481,3500.0
2013-11-20 12:45:00,101.26,101.33,101.19,101.2,7100.0,97.4866,97.554,97.4192,97.4288,7100.0
2013-11-20 12:50:00,101.18,101.19,101.17,101.17,700.0,97.4095,97.4192,97.3999,97.3999,700.0
2013-11-20 12:55:00,101.16,101.19,101.13,101.16,3800.0,97.3903,97.4192,97.3614,97.3903,3800.0
2013-11-20 13:00:00,101.2,101.28,101.19,101.28,3500.0,97.4288,97.5058,97.4192,97.5058,3500.0
2013-11-20 13:05:00,101.26,101.31,101.24,101.28,2700.0,97.4866,97.5347,97.4673,97.5058,2700.0
2013-11-20 13:10:00,101.28,101.32,101.27,101.3,4400.0,97.5058,97.5443,97.4962,97.5251,4400.0
2013-11-20 13:15:00,101.3,101.3,101.23,101.24,1900.0,97.5251,97.5251,97.4577,97.4673,1900.0
2013-11-20 13:20:00,101.27,101.31,101.21,101.31,27800.0,97.4962,97.5347,97.4384,97.5347,27800.0
2013-11-20 13:25:00,101.3,101.38,101.29,101.37,24400.0,97.5251,97.6021,97.5155,97.5925,24400.0
2013-11-20 13:30:00,101.38,101.43,101.38,101.38,2600.0,97.6021,97.6502,97.6021,97.6021,2600.0
2013-11-20 13:35:00,101.37,101.41,101.37,101.39,1700.0,97.5925,97.631,97.5925,97.6117,1700.0
2013-11-20 13:40:00,101.41,101.51,101.39,101.45,6600.0,97.631,97.7273,97.6117,97.6695,6600.0
2013-11-20 13:45:00,101.46,101.49,101.43,101.43,3900.0,97.6791,97.708,97.6502,97.6502,3900.0
2013-11-20 13:50:00,101.44,101.48,101.42,101.45,2800.0,97.6599,97.6984,97.6406,97.6695,2800.0
2013-11-20 13:55:00,101.44,101.46,101.42,101.45,3500.0,97.6599,97.6791,97.6406,97.6695,3500.0
2013-11-20 14:00:00,101.45,101.45,101.14,101.29,17700.0,97.6695,97.6695,97.371,97.5155,17700.0
2013-11-20 14:05:00,101.28,101.31,101.08,101.25,6700.0,97.5058,97.5347,97.3133,97.4769,6700.0
2013-11-20 14:10:00,101.25,101.25,100.95,101.07,16100.0,97.4769,97.4769,97.1881,97.3036,16100.0
2013-11-20 14:15:00,101.01,101.29,100.99,101.29,11800.0,97.2459,97.5155,97.2266,97.5155,11800.0
2013-11-20 14:20:00,101.29,101.29,101.17,101.25,6000.0,97.5155,97.5155,97.3999,97.4769,6000.0
2013-11-20 14:25:00,101.26,101.29,101.2,101.29,4700.0,97.4866,97.5155,97.4288,97.5155,4700.0
2013-11-20 14:30:00,101.3,101.3,101.17,101.21,7900.0,97.5251,97.5251,97.3999,97.4384,7900.0
2013-11-20 14:35:00,101.23,101.23,101.06,101.09,7200.0,97.4577,97.4577,97.294,97.3229,7200.0
2013-11-20 14:40:00,101.09,101.12,100.99,101.11,11100.0,97.3229,97.3518,97.2266,97.3422,11100.0
2013-11-20 14:45:00,101.09,101.25,101.09,101.23,11000.0,97.3229,97.4769,97.3229,97.4577,11000.0
2013-11-20 14:50:00,101.21,101.25,101.18,101.23,11400.0,97.4384,97.4769,97.4095,97.4577,11400.0
2013-11-20 14:55:00,101.22,101.22,101.08,101.14,11000.0,97.4481,97.4481,97.3133,97.371,11000.0
2013-11-20 15:00:00,101.17,101.17,100.99,101.0,9500.0,97.3999,97.3999,97.2266,97.2363,9500.0
2013-11-20 15:05:00,100.95,101.05,100.89,100.92,14300.0,97.1881,97.2844,97.1304,97.1592,14300.0
2013-11-20 15:10:00,100.92,101.08,100.92,101.04,18900.0,97.1592,97.3133,97.1592,97.2748,18900.0
2013-11-20 15:15:00,101.05,101.08,101.0,101.0,20600.0,97.2844,97.3133,97.2363,97.2363,20600.0
2013-11-20 15:20:00,100.99,101.23,100.92,101.09,21900.0,97.2266,97.4577,97.1592,97.3229,21900.0
2013-11-20 15:25:00,101.09,101.11,101.02,101.03,10500.0,97.3229,97.3422,97.2555,97.2651,10500.0
2013-11-20 15:30:00,101.01,101.02,100.92,100.93,15300.0,97.2459,97.2555,97.1592,97.1689,15300.0
2013-11-20 15:35:00,100.94,101.09,100.93,101.06,16000.0,97.1785,97.3229,97.1689,97.294,16000.0
2013-11-20 15:40:00,101.05,101.24,101.05,101.23,32800.0,97.2844,97.4673,97.2844,97.4577,32800.0
2013-11-20 15:45:00,101.2,101.2,101.06,101.13,17600.0,97.4288,97.4288,97.294,97.3614,17600.0
2013-11-20 15:50:00,101.13,101.14,101.01,101.02,25500.0,97.3614,97.371,97.2459,97.2555,25500.0
2013-11-20 15:55:00,101.03,101.18,101.02,101.08,57500.0,97.2651,97.4095,97.2555,97.3133,57500.0
2013-11-21 09:30:00,101.73,103.12,101.63,101.77,36300.0,97.9391,99.2773,97.8428,97.9776,36300.0
2013-11-21 09:35:00,101.93,101.97,101.64,101.69,10200.0,98.1316,98.1701,97.8524,97.9005,10200.0
2013-11-21 09:40:00,101.65,101.88,101.53,101.63,13800.0,97.862,98.0835,97.7465,97.8428,13800.0
2013-11-21 09:45:00,101.66,101.86,101.66,101.78,14100.0,97.8717,98.0642,97.8717,97.9872,14100.0
2013-11-21 09:50:00,101.77,101.77,101.52,101.69,32500.0,97.9776,97.9776,97.7369,97.9005,32500.0
2013-11-21 09:55:00,101.68,102.11,101.68,102.11,5400.0,97.8909,98.3049,97.8909,98.3049,5400.0
2013-11-21 10:00:00,102.05,102.13,101.98,102.0,10100.0,98.2471,98.3241,98.1797,98.199,10100.0
2013-11-21 10:05:00,101.96,102.04,101.96,102.04,6900.0,98.1605,98.2375,98.1605,98.2375,6900.0
2013-11-21 10:10:00,102.06,102.18,102.01,102.13,23400.0,98.2568,98.3723,98.2086,98.3241,23400.0
2013-11-21 10:15:00,102.09,102.16,102.04,102.09,18500.0,98.2856,98.353,98.2375,98.2856,18500.0
2013-11-21 10:20:00,102.11,102.2,102.11,102.11,7200.0,98.3049,98.3915,98.3049,98.3049,7200.0
2013-11-21 10:25:00,102.07,102.17,102.07,102.13,6800.0,98.2664,98.3627,98.2664,98.3241,6800.0
2013-11-21 10:30:00,102.14,102.22,102.13,102.22,16000.0,98.3338,98.4108,98.3241,98.4108,16000.0
2013-11-21 10:35:00,102.26,102.3,102.19,102.2,8600.0,98.4493,98.4878,98.3819,98.3915,8600.0
2013-11-21 10:40:00,102.21,102.36,102.21,102.3,7500.0,98.4012,98.5456,98.4012,98.4878,7500.0
2013-11-21 10:45:00,102.3,102.38,102.3,102.37,15800.0,98.4878,98.5648,98.4878,98.5552,15800.0
2013-11-21 10:50:00,102.33,102.46,102.33,102.36,17700.0,98.5167,98.6419,98.5167,98.5456,17700.0
2013-11-21 10:55:00,102.35,102.35,102.25,102.29,5500.0,98.536,98.536,98.4397,98.4782,5500.0
2013-11-21 11:00:00,102.3,102.32,102.21,102.22,6500.0,98.4878,98.5071,98.4012,98.4108,6500.0
2013-11-21 11:05:00,102.24,102.24,102.06,102.06,4900.0,98.43,98.43,98.2568,98.2568,4900.0
2013-11-21 11:10:00,102.1,102.12,101.99,101.99,12800.0,98.2953,98.3145,98.1894,98.1894,12800.0
2013-11-21 11:15:00,101.99,102.01,101.93,101.93,8100.0,98.1894,98.2086,98.1316,98.1316,8100.0
2013-11-21 11:20:00,101.93,101.95,101.86,101.89,6600.0,98.1316,98.1509,98.0642,98.0931,6600.0
2013-11-21 11:25:00,101.87,101.91,101.83,101.91,10900.0,98.0738,98.1123,98.0353,98.1123,10900.0
2013-11-21 11:30:00,101.92,101.93,101.84,101.85,13900.0,98.122,98.1316,98.045,98.0546,13900.0
2013-11-21 11:35:00,101.83,101.83,101.67,101.68,9800.0,98.0353,98.0353,97.8813,97.8909,9800.0
2013-11-21 11:40:00,101.7,101.79,101.68,101.72,13000.0,97.9102,97.9968,97.8909,97.9294,13000.0
2013-11-21 11:45:00,101.72,101.75,101.68,101.73,4600.0,97.9294,97.9583,97.8909,97.9391,4600.0
2013-11-21 11:50:00,101.73,101.73,101.65,101.7,6400.0,97.9391,97.9391,97.862,97.9102,6400.0
2013-11-21 11:55:00,101.71,101.74,101.69,101.74,5200.0,97.9198,97.9487,97.9005,97.9487,5200.0
2013-11-21 12:00:00,101.73,101.78,101.66,101.66,4000.0,97.9391,97.9872,97.8717,97.8717,4000.0
2013-11-21 12:05:00,101.63,101.72,101.63,101.66,35300.0,97.8428,97.9294,97.8428,97.8717,35300.0
2013-11-21 12:10:00,101.69,101.73,101.68,101.69,3000.0,97.9005,97.9391,97.8909,97.9005,3000.0
2013-11-21 12:15:00,101.66,101.71,101.64,101.65,5400.0,97.8717,97.9198,97.8524,97.862,5400.0
2013-11-21 12:20:00,101.65,101.7,101.63,101.64,3900.0,97.862,97.9102,97.8428,97.8524,3900.0
2013-11-21 12:25:00,101.64,101.67,101.62,101.67,6100.0,97.8524,97.8813,97.8332,97.8813,6100.0
2013-11-21 12:30:00,101.64,101.66,101.6,101.64,6100.0,97.8524,97.8717,97.8139,97.8524,6100.0
2013-11-21 12:35:00,101.65,101.66,101.64,101.65,9800.0,97.862,97.8717,97.8524,97.862,9800.0
2013-11-21 12:40:00,101.66,101.7,101.66,101.66,5300.0,97.8717,97.9102,97.8717,97.8717,5300.0
2013-11-21 12:45:00,101.67,101.67,101.41,101.44,13400.0,97.8813,97.8813,97.631,97.6599,13400.0
2013-11-21 12:50:00,101.42,101.45,101.36,101.39,12300.0,97.6406,97.6695,97.5828,97.6117,12300.0
2013-11-21 12:55:00,101.44,101.48,101.37,101.37,7300.0,97.6599,97.6984,97.5925,97.5925,7300.0
2013-11-21 13:00:00,101.39,101.44,101.37,101.38,12600.0,97.6117,97.6599,97.5925,97.6021,12600.0
2013-11-21 13:05:00,101.38,101.42,101.37,101.37,7900.0,97.6021,97.6406,97.5925,97.5925,7900.0
2013-11-21 13:10:00,101.38,101.47,101.38,101.43,7700.0,97.6021,97.6887,97.6021,97.6502,7700.0
2013-11-21 13:15:00,101.44,101.46,101.41,101.45,5700.0,97.6599,97.6791,97.631,97.6695,5700.0
2013-11-21 13:20:00,101.47,101.49,101.33,101.34,12200.0,97.6887,97.708,97.554,97.5636,12200.0
2013-11-21 13:25:00,101.35,101.49,101.34,101.46,12900.0,97.5732,97.708,97.5636,97.6791,12900.0
2013-11-21 13:30:00,101.47,101.58,101.46,101.57,6400.0,97.6887,97.7946,97.6791,97.785,6400.0
2013-11-21 13:35:00,101.57,101.59,101.57,101.58,6400.0,97.785,97.8043,97.785,97.7946,6400.0
2013-11-21 13:40:00,101.59,101.78,101.59,101.75,14600.0,97.8043,97.9872,97.8043,97.9583,14600.0
2013-11-21 13:45:00,101.77,101.8,101.74,101.75,11000.0,97.9776,98.0064,97.9487,97.9583,11000.0
2013-11-21 13:50:00,101.75,101.77,101.68,101.68,7700.0,97.9583,97.9776,97.8909,97.8909,7700.0
2013-11-21 13:55:00,101.69,101.71,101.65,101.67,8200.0,97.9005,97.9198,97.862,97.8813,8200.0
2013-11-21 14:00:00,101.69,101.71,101.66,101.7,5500.0,97.9005,97.9198,97.8717,97.9102,5500.0
2013-11-21 14:05:00,101.69,101.73,101.65,101.67,6600.0,97.9005,97.9391,97.862,97.8813,6600.0
2013-11-21 14:10:00,101.69,101.71,101.67,101.68,8200.0,97.9005,97.9198,97.8813,97.8909,8200.0
2013-11-21 14:15:00,101.69,101.78,101.69,101.73,20000.0,97.9005,97.9872,97.9005,97.9391,20000.0
2013-11-21 14:20:00,101.73,101.73,101.6,101.63,27300.0,97.9391,97.9391,97.8139,97.8428,27300.0
2013-11-21 14:25:00,101.63,101.75,101.61,101.68,8800.0,97.8428,97.9583,97.8235,97.8909,8800.0
2013-11-21 14:30:00,101.7,101.76,101.67,101.74,9000.0,97.9102,97.9679,97.8813,97.9487,9000.0
2013-11-21 14:35:00,101.72,101.76,101.69,101.73,16900.0,97.9294,97.9679,97.9005,97.9391,16900.0
2013-11-21 14:40:00,101.73,101.85,101.68,101.71,26400.0,97.9391,98.0546,97.8909,97.9198,26400.0
2013-11-21 14:45:00,101.7,101.75,101.64,101.7,44800.0,97.9102,97.9583,97.8524,97.9102,44800.0
2013-11-21 14:50:00,101.7,101.77,101.7,101.76,9300.0,97.9102,97.9776,97.9102,97.9679,9300.0
2013-11-21 14:55:00,101.79,101.81,101.77,101.78,6800.0,97.9968,98.0161,97.9776,97.9872,6800.0
2013-11-21 15:00:00,101.78,101.83,101.73,101.83,11000.0,97.9872,98.0353,97.9391,98.0353,11000.0
2013-11-21 15:05:00,101.85,101.87,101.78,101.8,10600.0,98.0546,98.0738,97.9872,98.0064,10600.0
2013-11-21 15:10:00,101.81,101.82,101.64,101.64,9100.0,98.0161,98.0257,97.8524,97.8524,9100.0
2013-11-21 15:15:00,101.66,101.8,101.65,101.72,14800.0,97.8717,98.0064,97.862,97.9294,14800.0
2013-11-21 15:20:00,101.74,101.78,101.72,101.77,7200.0,97.9487,97.9872,97.9294,97.9776,7200.0
2013-11-21 15:25:00,101.77,101.79,101.73,101.76,11900.0,97.9776,97.9968,97.9391,97.9679,11900.0
2013-11-21 15:30:00,101.76,101.8,101.74,101.75,13800.0,97.9679,98.0064,97.9487,97.9583,13800.0
2013-11-21 15:35:00,101.76,101.77,101.72,101.72,11900.0,97.9679,97.9776,97.9294,97.9294,11900.0
2013-11-21 15:40:00,101.71,101.71,101.67,101.67,38900.0,97.9198,97.9198,97.8813,97.8813,38900.0
2013-11-21 15:45:00,101.69,101.72,101.6,101.63,42500.0,97.9005,97.9294,97.8139,97.8428,42500.0
2013-11-21 15:50:00,101.63,101.73,101.59,101.73,37900.0,97.8428,97.9391,97.8043,97.9391,37900.0
2013-11-21 15:55:00,101.73,101.9,101.72,101.83,70300.0,97.9391,98.1027,97.9294,98.0353,70300.0
2013-11-22 09:30:00,101.88,101.97,101.77,101.85,16000.0,98.0835,98.1701,97.9776,98.0546,16000.0
2013-11-22 09:35:00,101.86,101.9,101.64,101.72,8600.0,98.0642,98.1027,97.8524,97.9294,8600.0
2013-11-22 09:40:00,101.75,101.79,101.61,101.69,7400.0,97.9583,97.9968,97.8235,97.9005,7400.0
2013-11-22 09:45:00,101.69,101.79,101.6,101.74,17400.0,97.9005,97.9968,97.8139,97.9487,17400.0
2013-11-22 09:50:00,101.77,101.83,101.59,101.65,10000.0,97.9776,98.0353,97.8043,97.862,10000.0
2013-11-22 09:55:00,101.67,101.79,101.64,101.72,8400.0,97.8813,97.9968,97.8524,97.9294,8400.0
2013-11-22 10:00:00,101.72,101.76,101.56,101.72,16600.0,97.9294,97.9679,97.7754,97.9294,16600.0
2013-11-22 10:05:00,101.68,101.73,101.59,101.68,13900.0,97.8909,97.9391,97.8043,97.8909,13900.0
2013-11-22 10:10:00,101.68,101.79,101.68,101.7,27200.0,97.8909,97.9968,97.8909,97.9102,27200.0
2013-11-22 10:15:00,101.72,101.79,101.68,101.68,20200.0,97.9294,97.9968,97.8909,97.8909,20200.0
2013-11-22 10:20:00,101.69,101.75,101.65,101.74,16000.0,97.9005,97.9583,97.862,97.9487,16000.0
2013-11-22 10:25:00,101.73,101.75,101.65,101.65,6600.0,97.9391,97.9583,97.862,97.862,6600.0
2013-11-22 10:30:00,101.68,101.68,101.54,101.55,25500.0,97.8909,97.8909,97.7561,97.7658,25500.0
2013-11-22 10:35:00,101.56,101.57,101.52,101.55,10100.0,97.7754,97.785,97.7369,97.7658,10100.0
2013-11-22 10:40:00,101.55,101.57,101.53,101.55,10600.0,97.7658,97.785,97.7465,97.7658,10600.0
2013-11-22 10:45:00,101.55,101.56,101.52,101.54,9200.0,97.7658,97.7754,97.7369,97.7561,9200.0
2013-11-22 10:50:00,101.56,101.56,101.51,101.52,5100.0,97.7754,97.7754,97.7273,97.7369,5100.0
2013-11-22 10:55:00,101.56,101.66,101.55,101.66,13800.0,97.7754,97.8717,97.7658,97.8717,13800.0
2013-11-22 11:00:00,101.64,101.79,101.64,101.79,4600.0,97.8524,97.9968,97.8524,97.9968,4600.0
2013-11-22 11:05:00,101.79,101.83,101.76,101.78,8100.0,97.9968,98.0353,97.9679,97.9872,8100.0
2013-11-22 11:10:00,101.76,101.84,101.71,101.84,35700.0,97.9679,98.045,97.9198,98.045,35700.0
2013-11-22 11:15:00,101.81,101.82,101.74,101.74,14700.0,98.0161,98.0257,97.9487,97.9487,14700.0
2013-11-22 11:20:00,101.75,101.77,101.69,101.7,9200.0,97.9583,97.9776,97.9005,97.9102,9200.0
2013-11-22 11:25:00,101.7,101.73,101.68,101.7,6700.0,97.9102,97.9391,97.8909,97.9102,6700.0
2013-11-22 11:30:00,101.73,101.77,101.68,101.71,15900.0,97.9391,97.9776,97.8909,97.9198,15900.0
2013-11-22 11:35:00,101.7,101.77,101.69,101.7,9300.0,97.9102,97.9776,97.9005,97.9102,9300.0
2013-11-22 11:40:00,101.71,101.76,101.71,101.72,6500.0,97.9198,97.9679,97.9198,97.9294,6500.0
2013-11-22 11:45:00,101.72,101.82,101.72,101.82,1300.0,97.9294,98.0257,97.9294,98.0257,1300.0
2013-11-22 11:50:00,101.84,101.86,101.81,101.84,7100.0,98.045,98.0642,98.0161,98.045,7100.0
2013-11-22 11:55:00,101.86,101.88,101.81,101.83,17400.0,98.0642,98.0835,98.0161,98.0353,17400.0
2013-11-22 12:00:00,101.8,101.84,101.72,101.72,7100.0,98.0064,98.045,97.9294,97.9294,7100.0
2013-11-22 12:05:00,101.71,101.73,101.68,101.68,7000.0,97.9198,97.9391,97.8909,97.8909,7000.0
2013-11-22 12:10:00,101.7,101.76,101.7,101.71,4000.0,97.9102,97.9679,97.9102,97.9198,4000.0
2013-11-22 12:15:00,101.72,101.78,101.72,101.73,6200.0,97.9294,97.9872,97.9294,97.9391,6200.0
2013-11-22 12:20:00,101.74,101.74,101.68,101.7,7900.0,97.9487,97.9487,97.8909,97.9102,7900.0
2013-11-22 12:25:00,101.7,101.73,101.69,101.7,5000.0,97.9102,97.9391,97.9005,97.9102,5000.0
2013-11-22 12:30:00,101.7,101.73,101.68,101.7,8100.0,97.9102,97.9391,97.8909,97.9102,8100.0
2013-11-22 12:35:00,101.7,101.77,101.7,101.77,58400.0,97.9102,97.9776,97.9102,97.9776,58400.0
2013-11-22 12:40:00,101.79,102.1,101.79,102.06,40700.0,97.9968,98.2953,97.9968,98.2568,40700.0
2013-11-22 12:45:00,102.07,102.19,102.06,102.16,13700.0,98.2664,98.3819,98.2568,98.353,13700.0
2013-11-22 12:50:00,102.17,102.2,102.08,102.09,13300.0,98.3627,98.3915,98.276,98.2856,13300.0
2013-11-22 12:55:00,102.11,102.11,102.01,102.08,9700.0,98.3049,98.3049,98.2086,98.276,9700.0
2013-11-22 13:00:00,102.08,102.12,101.99,101.99,13400.0,98.276,98.3145,98.1894,98.1894,13400.0
2013-11-22 13:05:00,101.99,102.04,101.99,102.01,12600.0,98.1894,98.2375,98.1894,98.2086,12600.0
2013-11-22 13:10:00,102.0,102.03,101.99,102.03,2700.0,98.199,98.2279,98.1894,98.2279,2700.0
2013-11-22 13:15:00,101.98,102.05,101.98,101.99,4600.0,98.1797,98.2471,98.1797,98.1894,4600.0
2013-11-22 13:20:00,102.0,102.05,102.0,102.03,3800.0,98.199,98.2471,98.199,98.2279,3800.0
2013-11-22 13:25:00,102.01,102.05,101.99,102.01,3300.0,98.2086,98.2471,98.1894,98.2086,3300.0
2013-11-22 13:30:00,102.01,102.04,101.99,102.01,4000.0,98.2086,98.2375,98.1894,98.2086,4000.0
2013-11-22 13:35:00,102.0,102.02,101.98,102.02,5200.0,98.199,98.2182,98.1797,98.2182,5200.0
2013-11-22 13:40:00,101.99,101.99,101.89,101.89,13500.0,98.1894,98.1894,98.0931,98.0931,13500.0
2013-11-22 13:45:00,101.91,101.94,101.88,101.91,5600.0,98.1123,98.1412,98.0835,98.1123,5600.0
2013-11-22 13:50:00,101.89,101.94,101.89,101.93,6000.0,98.0931,98.1412,98.0931,98.1316,6000.0
2013-11-22 13:55:00,101.94,101.94,101.9,101.92,7600.0,98.1412,98.1412,98.1027,98.122,7600.0
2013-11-22 14:00:00,101.92,101.94,101.9,101.91,8800.0,98.122,98.1412,98.1027,98.1123,8800.0
2013-11-22 14:05:00,101.92,101.96,101.88,101.92,21100.0,98.122,98.1605,98.0835,98.122,21100.0
2013-11-22 14:10:00,101.93,101.97,101.89,101.89,5900.0,98.1316,98.1701,98.0931,98.0931,5900.0
2013-11-22 14:15:00,101.9,101.95,101.88,101.95,12500.0,98.1027,98.1509,98.0835,98.1509,12500.0
2013-11-22 14:20:00,101.93,101.97,101.93,101.97,6700.0,98.1316,98.1701,98.1316,98.1701,6700.0
2013-11-22 14:25:00,101.97,101.97,101.88,101.89,26700.0,98.1701,98.1701,98.0835,98.0931,26700.0
2013-11-22 14:30:00,101.9,101.94,101.88,101.89,20700.0,98.1027,98.1412,98.0835,98.0931,20700.0
2013-11-22 14:35:00,101.89,101.92,101.82,101.82,21900.0,98.0931,98.122,98.0257,98.0257,21900.0
2013-11-22 14:40:00,101.83,101.85,101.75,101.85,16900.0,98.0353,98.0546,97.9583,98.0546,16900.0
2013-11-22 14:45:00,101.85,101.85,101.67,101.75,32900.0,98.0546,98.0546,97.8813,97.9583,32900.0
2013-11-22 14:50:00,101.76,101.82,101.74,101.74,14600.0,97.9679,98.0257,97.9487,97.9487,14600.0
2013-11-22 14:55:00,101.74,101.8,101.7,101.7,17400.0,97.9487,98.0064,97.9102,97.9102,17400.0
2013-11-22 15:00:00,101.7,101.72,101.69,101.71,17700.0,97.9102,97.9294,97.9005,97.9198,17700.0
2013-11-22 15:05:00,101.7,101.73,101.68,101.72,13200.0,97.9102,97.9391,97.8909,97.9294,13200.0
2013-11-22 15:10:00,101.72,101.73,101.64,101.7,20700.0,97.9294,97.9391,97.8524,97.9102,20700.0
2013-11-22 15:15:00,101.7,101.81,101.7,101.77,32100.0,97.9102,98.0161,97.9102,97.9776,32100.0
2013-11-22 15:20:00,101.77,101.83,101.74,101.75,27500.0,97.9776,98.0353,97.9487,97.9583,27500.0
2013-11-22 15:25:00,101.75,101.81,101.69,101.69,26300.0,97.9583,98.0161,97.9005,97.9005,26300.0
2013-11-22 15:30:00,101.69,101.7,101.59,101.62,28500.0,97.9005,97.9102,97.8043,97.8332,28500.0
2013-11-22 15:35:00,101.63,101.66,101.6,101.61,20800.0,97.8428,97.8717,97.8139,97.8235,20800.0
2013-11-22 15:40:00,101.61,101.62,101.56,101.56,29500.0,97.8235,97.8332,97.7754,97.7754,29500.0
2013-11-22 15:45:00,101.56,101.6,101.49,101.52,68200.0,97.7754,97.8139,97.708,97.7369,68200.0
2013-11-22 15:50:00,101.53,101.6,101.49,101.5,59400.0,97.7465,97.8139,97.708,97.7176,59400.0
2013-11-22 15:55:00,101.5,101.59,101.45,101.5,131600.0,97.7176,97.8043,97.6695,97.7176,131600.0
2013-11-25 09:30:00,101.81,102.0,101.5,101.85,37500.0,98.0161,98.199,97.7176,98.0546,37500.0
2013-11-25 09:35:00,101.87,102.04,101.86,101.88,6700.0,98.0738,98.2375,98.0642,98.0835,6700.0
2013-11-25 09:40:00,101.89,102.21,101.87,102.14,14900.0,98.0931,98.4012,98.0738,98.3338,14900.0
2013-11-25 09:45:00,102.21,102.38,102.14,102.36,68100.0,98.4012,98.5648,98.3338,98.5456,68100.0
2013-11-25 09:50:00,102.34,102.37,102.14,102.18,11500.0,98.5263,98.5552,98.3338,98.3723,11500.0
2013-11-25 09:55:00,102.18,102.23,102.11,102.23,7500.0,98.3723,98.4204,98.3049,98.4204,7500.0
2013-11-25 10:00:00,102.19,102.2,101.89,101.89,12400.0,98.3819,98.3915,98.0931,98.0931,12400.0
2013-11-25 10:05:00,101.91,101.91,101.84,101.87,6700.0,98.1123,98.1123,98.045,98.0738,6700.0
2013-11-25 10:10:00,101.86,101.98,101.81,101.92,12100.0,98.0642,98.1797,98.0161,98.122,12100.0
2013-11-25 10:15:00,101.89,101.92,101.82,101.87,7900.0,98.0931,98.122,98.0257,98.0738,7900.0
2013-11-25 10:20:00,101.89,101.97,101.86,101.91,4400.0,98.0931,98.1701,98.0642,98.1123,4400.0
2013-11-25 10:25:00,101.92,101.94,101.83,101.83,6400.0,98.122,98.1412,98.0353,98.0353,6400.0
2013-11-25 10:30:00,101.83,101.89,101.8,101.85,12700.0,98.0353,98.0931,98.0064,98.0546,12700.0
2013-11-25 10:35:00,101.84,102.07,101.81,102.0,38900.0,98.045,98.2664,98.0161,98.199,38900.0
2013-11-25 10:40:00,101.98,102.0,101.86,101.94,22600.0,98.1797,98.199,98.0642,98.1412,22600.0
2013-11-25 10:45:00,101.97,102.04,101.97,102.01,9200.0,98.1701,98.2375,98.1701,98.2086,9200.0
2013-11-25 10:50:00,102.04,102.12,102.01,102.03,20400.0,98.2375,98.3145,98.2086,98.2279,20400.0
2013-11-25 10:55:00,102.05,102.14,102.05,102.1,4700.0,98.2471,98.3338,98.2471,98.2953,4700.0
2013-11-25 11:00:00,102.12,102.24,102.1,102.23,10000.0,98.3145,98.43,98.2953,98.4204,10000.0
2013-11-25 11:05:00,102.23,102.33,102.23,102.26,12300.0,98.4204,98.5167,98.4204,98.4493,12300.0
2013-11-25 11:10:00,102.23,102.26,102.2,102.26,6600.0,98.4204,98.4493,98.3915,98.4493,6600.0
2013-11-25 11:15:00,102.28,102.39,102.28,102.3,18100.0,98.4686,98.5745,98.4686,98.4878,18100.0
2013-11-25 11:20:00,102.29,102.38,102.29,102.35,15400.0,98.4782,98.5648,98.4782,98.536,15400.0
2013-11-25 11:25:00,102.38,102.5,102.38,102.43,12900.0,98.5648,98.6804,98.5648,98.613,12900.0
2013-11-25 11:30:00,102.43,102.58,102.43,102.56,14200.0,98.613,98.7574,98.613,98.7381,14200.0
2013-11-25 11:35:00,102.57,102.58,102.5,102.54,6400.0,98.7478,98.7574,98.6804,98.7189,6400.0
2013-11-25 11:40:00,102.56,102.56,102.47,102.47,9300.0,98.7381,98.7381,98.6515,98.6515,9300.0
2013-11-25 11:45:00,102.45,102.49,102.4,102.45,6100.0,98.6322,98.6707,98.5841,98.6322,6100.0
2013-11-25 11:50:00,102.42,102.51,102.42,102.5,16500.0,98.6033,98.69,98.6033,98.6804,16500.0
2013-11-25 11:55:00,102.48,102.5,102.4,102.43,4700.0,98.6611,98.6804,98.5841,98.613,4700.0
2013-11-25 12:00:00,102.43,102.46,102.41,102.44,4700.0,98.613,98.6419,98.5937,98.6226,4700.0
2013-11-25 12:05:00,102.47,102.47,102.42,102.44,1800.0,98.6515,98.6515,98.6033,98.6226,1800.0
2013-11-25 12:10:00,102.47,102.5,102.44,102.48,13100.0,98.6515,98.6804,98.6226,98.6611,13100.0
2013-11-25 12:15:00,102.48,102.48,102.45,102.48,4600.0,98.6611,98.6611,98.6322,98.6611,4600.0
2013-11-25 12:20:00,102.46,102.53,102.43,102.49,13600.0,98.6419,98.7092,98.613,98.6707,13600.0
2013-11-25 12:25:00,102.46,102.52,102.45,102.52,4100.0,98.6419,98.6996,98.6322,98.6996,4100.0
2013-11-25 12:30:00,102.54,102.56,102.45,102.5,13200.0,98.7189,98.7381,98.6322,98.6804,13200.0
2013-11-25 12:35:00,102.5,102.51,102.47,102.5,6800.0,98.6804,98.69,98.6515,98.6804,6800.0
2013-11-25 12:40:00,102.48,102.48,102.44,102.48,2300.0,98.6611,98.6611,98.6226,98.6611,2300.0
2013-11-25 12:45:00,102.49,102.53,102.45,102.5,9800.0,98.6707,98.7092,98.6322,98.6804,9800.0
2013-11-25 12:50:00,102.47,102.58,102.47,102.53,11700.0,98.6515,98.7574,98.6515,98.7092,11700.0
2013-11-25 12:55:00,102.54,102.56,102.49,102.51,44300.0,98.7189,98.7381,98.6707,98.69,44300.0
2013-11-25 13:00:00,102.49,102.49,102.39,102.39,4700.0,98.6707,98.6707,98.5745,98.5745,4700.0
2013-11-25 13:05:00,102.39,102.39,102.27,102.32,13700.0,98.5745,98.5745,98.4589,98.5071,13700.0
2013-11-25 13:10:00,102.32,102.37,102.3,102.37,4800.0,98.5071,98.5552,98.4878,98.5552,4800.0
2013-11-25 13:15:00,102.38,102.38,102.33,102.34,5400.0,98.5648,98.5648,98.5167,98.5263,5400.0
2013-11-25 13:20:00,102.36,102.37,102.32,102.32,2300.0,98.5456,98.5552,98.5071,98.5071,2300.0
2013-11-25 13:25:00,102.34,102.34,102.3,102.34,7500.0,98.5263,98.5263,98.4878,98.5263,7500.0
2013-11-25 13:30:00,102.32,102.38,102.3,102.35,6400.0,98.5071,98.5648,98.4878,98.536,6400.0
2013-11-25 13:35:00,102.35,102.38,102.3,102.36,11000.0,98.536,98.5648,98.4878,98.5456,11000.0
2013-11-25 13:40:00,102.34,102.42,102.31,102.41,23000.0,98.5263,98.6033,98.4974,98.5937,23000.0
2013-11-25 13:45:00,102.41,102.42,102.37,102.38,25600.0,98.5937,98.6033,98.5552,98.5648,25600.0
2013-11-25 13:50:00,102.39,102.44,102.39,102.42,5200.0,98.5745,98.6226,98.5745,98.6033,5200.0
2013-11-25 13:55:00,102.42,102.43,102.37,102.38,6900.0,98.6033,98.613,98.5552,98.5648,6900.0
2013-11-25 14:00:00,102.38,102.43,102.36,102.36,5800.0,98.5648,98.613,98.5456,98.5456,5800.0
2013-11-25 14:05:00,102.36,102.36,102.29,102.31,8700.0,98.5456,98.5456,98.4782,98.4974,8700.0
2013-11-25 14:10:00,102.32,102.32,102.26,102.26,3200.0,98.5071,98.5071,98.4493,98.4493,3200.0
2013-11-25 14:15:00,102.26,102.3,102.24,102.26,13800.0,98.4493,98.4878,98.43,98.4493,13800.0
2013-11-25 14:20:00,102.24,102.29,102.13,102.19,21100.0,98.43,98.4782,98.3241,98.3819,21100.0
2013-11-25 14:25:00,102.18,102.2,102.16,102.16,8400.0,98.3723,98.3915,98.353,98.353,8400.0
2013-11-25 14:30:00,102.17,102.23,102.16,102.23,23600.0,98.3627,98.4204,98.353,98.4204,23600.0
2013-11-25 14:35:00,102.24,102.34,102.24,102.33,22300.0,98.43,98.5263,98.43,98.5167,22300.0
2013-11-25 14:40:00,102.34,102.39,102.34,102.38,10000.0,98.5263,98.5745,98.5263,98.5648,10000.0
2013-11-25 14:45:00,102.39,102.44,102.35,102.35,15300.0,98.5745,98.6226,98.536,98.536,15300.0
2013-11-25 14:50:00,102.35,102.35,102.3,102.32,10300.0,98.536,98.536,98.4878,98.5071,10300.0
2013-11-25 14:55:00,102.32,102.33,102.3,102.3,15900.0,98.5071,98.5167,98.4878,98.4878,15900.0
2013-11-25 15:00:00,102.3,102.32,102.25,102.32,20200.0,98.4878,98.5071,98.4397,98.5071,20200.0
2013-11-25 15:05:00,102.31,102.32,102.18,102.21,12800.0,98.4974,98.5071,98.3723,98.4012,12800.0
2013-11-25 15:10:00,102.2,102.2,102.1,102.1,14600.0,98.3915,98.3915,98.2953,98.2953,14600.0
2013-11-25 15:15:00,102.11,102.18,102.11,102.17,11800.0,98.3049,98.3723,98.3049,98.3627,11800.0
2013-11-25 15:20:00,102.17,102.18,102.09,102.13,11600.0,98.3627,98.3723,98.2856,98.3241,11600.0
2013-11-25 15:25:00,102.13,102.13,102.07,102.07,10500.0,98.3241,98.3241,98.2664,98.2664,10500.0
2013-11-25 15:30:00,102.06,102.08,102.01,102.03,20000.0,98.2568,98.276,98.2086,98.2279,20000.0
2013-11-25 15:35:00,102.04,102.04,101.91,101.94,15500.0,98.2375,98.2375,98.1123,98.1412,15500.0
2013-11-25 15:40:00,101.95,102.04,101.95,102.0,30600.0,98.1509,98.2375,98.1509,98.199,30600.0
2013-11-25 15:45:00,102.0,102.03,101.99,102.0,43700.0,98.199,98.2279,98.1894,98.199,43700.0
2013-11-25 15:50:00,102.0,102.0,101.98,102.0,27800.0,98.199,98.199,98.1797,98.199,27800.0
2013-11-25 15:55:00,101.99,102.01,101.95,102.0,60500.0,98.1894,98.2086,98.1509,98.199,60500.0
2013-11-26 09:30:00,102.22,102.35,101.92,102.1,31100.0,98.4108,98.536,98.122,98.2953,31100.0
2013-11-26 09:35:00,102.14,102.2,101.85,101.86,11800.0,98.3338,98.3915,98.0546,98.0642,11800.0
2013-11-26 09:40:00,101.93,102.25,101.93,102.25,10600.0,98.1316,98.4397,98.1316,98.4397,10600.0
2013-11-26 09:45:00,102.25,102.37,102.2,102.3,11200.0,98.4397,98.5552,98.3915,98.4878,11200.0
2013-11-26 09:50:00,102.3,102.48,102.22,102.22,20800.0,98.4878,98.6611,98.4108,98.4108,20800.0
2013-11-26 09:55:00,102.22,102.34,102.22,102.31,6000.0,98.4108,98.5263,98.4108,98.4974,6000.0
2013-11-26 10:00:00,102.26,102.36,102.24,102.27,30100.0,98.4493,98.5456,98.43,98.4589,30100.0
2013-11-26 10:05:00,102.29,102.3,102.1,102.17,12200.0,98.4782,98.4878,98.2953,98.3627,12200.0
2013-11-26 10:10:00,102.24,102.34,102.2,102.3,14300.0,98.43,98.5263,98.3915,98.4878,14300.0
2013-11-26 10:15:00,102.31,102.35,102.3,102.3,9000.0,98.4974,98.536,98.4878,98.4878,9000.0
2013-11-26 10:20:00,102.31,102.49,102.3,102.45,23600.0,98.4974,98.6707,98.4878,98.6322,23600.0
2013-11-26 10:25:00,102.45,102.53,102.32,102.32,17900.0,98.6322,98.7092,98.5071,98.5071,17900.0
2013-11-26 10:30:00,102.32,102.35,102.19,102.19,16600.0,98.5071,98.536,98.3819,98.3819,16600.0
2013-11-26 10:35:00,102.22,102.24,102.13,102.22,10800.0,98.4108,98.43,98.3241,98.4108,10800.0
2013-11-26 10:40:00,102.22,102.27,102.07,102.09,13400.0,98.4108,98.4589,98.2664,98.2856,13400.0
2013-11-26 10:45:00,102.08,102.09,102.01,102.04,14300.0,98.276,98.2856,98.2086,98.2375,14300.0
2013-11-26 10:50:00,102.04,102.04,101.87,101.89,15500.0,98.2375,98.2375,98.0738,98.0931,15500.0
2013-11-26 10:55:00,101.88,101.9,101.81,101.86,13300.0,98.0835,98.1027,98.0161,98.0642,13300.0
2013-11-26 11:00:00,101.87,101.91,101.86,101.88,8000.0,98.0738,98.1123,98.0642,98.0835,8000.0
2013-11-26 11:05:00,101.89,101.96,101.89,101.96,3300.0,98.0931,98.1605,98.0931,98.1605,3300.0
2013-11-26 11:10:00,102.01,102.14,102.01,102.12,6700.0,98.2086,98.3338,98.2086,98.3145,6700.0
2013-11-26 11:15:00,102.12,102.27,102.11,102.17,11700.0,98.3145,98.4589,98.3049,98.3627,11700.0
2013-11-26 11:20:00,102.18,102.21,102.15,102.15,8900.0,98.3723,98.4012,98.3434,98.3434,8900.0
2013-11-26 11:25:00,102.18,102.21,102.15,102.19,3500.0,98.3723,98.4012,98.3434,98.3819,3500.0
2013-11-26 11:30:00,102.18,102.18,102.08,102.11,8000.0,98.3723,98.3723,98.276,98.3049,8000.0
2013-11-26 11:35:00,102.12,102.25,102.12,102.25,4300.0,98.3145,98.4397,98.3145,98.4397,4300.0
2013-11-26 11:40:00,102.24,102.24,102.07,102.08,18400.0,98.43,98.43,98.2664,98.276,18400.0
2013-11-26 11:45:00,102.08,102.22,102.08,102.14,15200.0,98.276,98.4108,98.276,98.3338,15200.0
2013-11-26 11:50:00,102.15,102.21,102.15,102.21,800.0,98.3434,98.4012,98.3434,98.4012,800.0
2013-11-26 11:55:00,102.19,102.21,102.1,102.12,9200.0,98.3819,98.4012,98.2953,98.3145,9200.0
2013-11-26 12:00:00,102.13,102.23,102.13,102.17,3600.0,98.3241,98.4204,98.3241,98.3627,3600.0
2013-11-26 12:05:00,102.19,102.2,102.17,102.17,900.0,98.3819,98.3915,98.3627,98.3627,900.0
2013-11-26 12:10:00,102.17,102.17,102.06,102.1,11400.0,98.3627,98.3627,98.2568,98.2953,11400.0
2013-11-26 12:15:00,102.1,102.25,102.07,102.22,8500.0,98.2953,98.4397,98.2664,98.4108,8500.0
2013-11-26 12:20:00,102.24,102.32,102.23,102.25,4900.0,98.43,98.5071,98.4204,98.4397,4900.0
2013-11-26 12:25:00,102.26,102.37,102.26,102.37,5100.0,98.4493,98.5552,98.4493,98.5552,5100.0
2013-11-26 12:30:00,102.32,102.35,102.29,102.35,1300.0,98.5071,98.536,98.4782,98.536,1300.0
2013-11-26 12:35:00,102.36,102.42,102.34,102.39,5100.0,98.5456,98.6033,98.5263,98.5745,5100.0
2013-11-26 12:40:00,102.44,102.46,102.41,102.41,4600.0,98.6226,98.6419,98.5937,98.5937,4600.0
2013-11-26 12:45:00,102.43,102.43,102.17,102.2,29200.0,98.613,98.613,98.3627,98.3915,29200.0
2013-11-26 12:50:00,102.2,102.2,102.08,102.11,7500.0,98.3915,98.3915,98.276,98.3049,7500.0
2013-11-26 12:55:00,102.11,102.12,102.06,102.11,3200.0,98.3049,98.3145,98.2568,98.3049,3200.0
2013-11-26 13:00:00,102.12,102.15,102.03,102.06,5500.0,98.3145,98.3434,98.2279,98.2568,5500.0
2013-11-26 13:05:00,102.06,102.08,102.05,102.07,3100.0,98.2568,98.276,98.2471,98.2664,3100.0
2013-11-26 13:10:00,102.07,102.09,101.93,101.94,21600.0,98.2664,98.2856,98.1316,98.1412,21600.0
2013-11-26 13:15:00,101.93,101.93,101.84,101.87,7400.0,98.1316,98.1316,98.045,98.0738,7400.0
2013-11-26 13:20:00,101.86,101.88,101.82,101.85,19100.0,98.0642,98.0835,98.0257,98.0546,19100.0
2013-11-26 13:25:00,101.85,101.88,101.83,101.84,11200.0,98.0546,98.0835,98.0353,98.045,11200.0
2013-11-26 13:30:00,101.84,101.9,101.82,101.9,13200.0,98.045,98.1027,98.0257,98.1027,13200.0
2013-11-26 13:35:00,101.92,101.96,101.92,101.94,8000.0,98.122,98.1605,98.122,98.1412,8000.0
2013-11-26 13:40:00,101.95,101.96,101.9,101.9,15500.0,98.1509,98.1605,98.1027,98.1027,15500.0
2013-11-26 13:45:00,101.91,101.94,101.86,101.94,5400.0,98.1123,98.1412,98.0642,98.1412,5400.0
2013-11-26 13:50:00,101.94,102.01,101.94,102.0,12600.0,98.1412,98.2086,98.1412,98.199,12600.0
2013-11-26 13:55:00,101.99,102.0,101.94,101.98,6600.0,98.1894,98.199,98.1412,98.1797,6600.0
2013-11-26 14:00:00,101.99,102.0,101.94,101.98,14100.0,98.1894,98.199,98.1412,98.1797,14100.0
2013-11-26 14:05:00,101.99,102.0,101.97,101.98,5100.0,98.1894,98.199,98.1701,98.1797,5100.0
2013-11-26 14:10:00,101.99,102.01,101.97,101.97,6600.0,98.1894,98.2086,98.1701,98.1701,6600.0
2013-11-26 14:15:00,101.96,101.96,101.92,101.96,12100.0,98.1605,98.1605,98.122,98.1605,12100.0
2013-11-26 14:20:00,101.95,102.0,101.95,102.0,8500.0,98.1509,98.199,98.1509,98.199,8500.0
2013-11-26 14:25:00,102.0,102.05,101.97,102.02,23600.0,98.199,98.2471,98.1701,98.2182,23600.0
2013-11-26 14:30:00,102.02,102.07,101.95,101.97,18100.0,98.2182,98.2664,98.1509,98.1701,18100.0
2013-11-26 14:35:00,101.97,102.05,101.97,101.99,10100.0,98.1701,98.2471,98.1701,98.1894,10100.0
2013-11-26 14:40:00,102.0,102.01,101.97,101.99,5700.0,98.199,98.2086,98.1701,98.1894,5700.0
2013-11-26 14:45:00,101.98,102.05,101.95,101.97,12500.0,98.1797,98.2471,98.1509,98.1701,12500.0
2013-11-26 14:50:00,101.97,102.03,101.97,102.01,12800.0,98.1701,98.2279,98.1701,98.2086,12800.0
2013-11-26 14:55:00,102.0,102.0,101.9,101.94,13400.0,98.199,98.199,98.1027,98.1412,13400.0
2013-11-26 15:00:00,101.94,101.98,101.92,101.95,18900.0,98.1412,98.1797,98.122,98.1509,18900.0
2013-11-26 15:05:00,101.94,101.96,101.9,101.95,17300.0,98.1412,98.1605,98.1027,98.1509,17300.0
2013-11-26 15:10:00,101.95,101.97,101.85,101.86,22800.0,98.1509,98.1701,98.0546,98.0642,22800.0
2013-11-26 15:15:00,101.86,101.9,101.83,101.9,25200.0,98.0642,98.1027,98.0353,98.1027,25200.0
2013-11-26 15:20:00,101.9,101.91,101.83,101.85,32800.0,98.1027,98.1123,98.0353,98.0546,32800.0
2013-11-26 15:25:00,101.85,101.85,101.75,101.76,30500.0,98.0546,98.0546,97.9583,97.9679,30500.0
2013-11-26 15:30:00,101.77,101.86,101.72,101.85,28200.0,97.9776,98.0642,97.9294,98.0546,28200.0
2013-11-26 15:35:00,101.86,101.86,101.75,101.76,36900.0,98.0642,98.0642,97.9583,97.9679,36900.0
2013-11-26 15:40:00,101.75,101.76,101.67,101.68,58400.0,97.9583,97.9679,97.8813,97.8909,58400.0
2013-11-26 15:45:00,101.68,101.68,101.5,101.59,68100.0,97.8909,97.8909,97.7176,97.8043,68100.0
2013-11-26 15:50:00,101.59,101.63,101.55,101.55,80300.0,97.8043,97.8428,97.7658,97.7658,80300.0
2013-11-26 15:55:00,101.55,101.58,101.43,101.45,110200.0,97.7658,97.7946,97.6502,97.6695,110200.0
2013-11-27 09:30:00,101.52,101.67,101.01,101.11,39600.0,97.7369,97.8813,97.2459,97.3422,39600.0
2013-11-27 09:35:00,101.05,101.05,100.77,100.86,42500.0,97.2844,97.2844,97.0148,97.1015,42500.0
2013-11-27 09:40:00,100.84,100.84,100.62,100.69,38000.0,97.0822,97.0822,96.8704,96.9378,38000.0
2013-11-27 09:45:00,100.69,100.75,100.65,100.75,38200.0,96.9378,96.9956,96.8993,96.9956,38200.0
2013-11-27 09:50:00,100.76,100.78,100.62,100.78,24700.0,97.0052,97.0245,96.8704,97.0245,24700.0
2013-11-27 09:55:00,100.78,100.82,100.68,100.76,11700.0,97.0245,97.063,96.9282,97.0052,11700.0
2013-11-27 10:00:00,100.78,100.94,100.78,100.91,15500.0,97.0245,97.1785,97.0245,97.1496,15500.0
2013-11-27 10:05:00,100.91,101.0,100.85,100.95,15500.0,97.1496,97.2363,97.0918,97.1881,15500.0
2013-11-27 10:10:00,100.95,101.01,100.86,100.93,22400.0,97.1881,97.2459,97.1015,97.1689,22400.0
2013-11-27 10:15:00,100.93,101.0,100.91,100.99,32300.0,97.1689,97.2363,97.1496,97.2266,32300.0
2013-11-27 10:20:00,100.97,101.02,100.97,100.98,14000.0,97.2074,97.2555,97.2074,97.217,14000.0
2013-11-27 10:25:00,100.99,101.01,100.91,100.97,16500.0,97.2266,97.2459,97.1496,97.2074,16500.0
2013-11-27 10:30:00,100.98,101.01,100.96,100.99,15000.0,97.217,97.2459,97.1977,97.2266,15000.0
2013-11-27 10:35:00,100.98,101.01,100.95,100.98,22800.0,97.217,97.2459,97.1881,97.217,22800.0
2013-11-27 10:40:00,101.0,101.03,100.97,100.99,20600.0,97.2363,97.2651,97.2074,97.2266,20600.0
2013-11-27 10:45:00,100.99,101.01,100.98,101.0,12100.0,97.2266,97.2459,97.217,97.2363,12100.0
2013-11-27 10:50:00,101.0,101.02,100.96,101.01,19000.0,97.2363,97.2555,97.1977,97.2459,19000.0
2013-11-27 10:55:00,101.0,101.03,100.97,101.0,24300.0,97.2363,97.2651,97.2074,97.2363,24300.0
2013-11-27 11:00:00,101.0,101.02,100.97,100.98,17700.0,97.2363,97.2555,97.2074,97.217,17700.0
2013-11-27 11:05:00,101.0,101.05,100.98,100.98,17200.0,97.2363,97.2844,97.217,97.217,17200.0
2013-11-27 11:10:00,101.0,101.02,100.98,101.02,14500.0,97.2363,97.2555,97.217,97.2555,14500.0
2013-11-27 11:15:00,101.0,101.15,100.96,101.14,16900.0,97.2363,97.3807,97.1977,97.371,16900.0
2013-11-27 11:20:00,101.14,101.23,101.07,101.18,16000.0,97.371,97.4577,97.3036,97.4095,16000.0
2013-11-27 11:25:00,101.16,101.22,101.13,101.14,8300.0,97.3903,97.4481,97.3614,97.371,8300.0
2013-11-27 11:30:00,101.15,101.2,101.13,101.13,30900.0,97.3807,97.4288,97.3614,97.3614,30900.0
2013-11-27 11:35:00,101.14,101.15,101.13,101.15,30900.0,97.371,97.3807,97.3614,97.3807,30900.0
2013-11-27 11:40:00,101.14,101.15,101.09,101.13,15100.0,97.371,97.3807,97.3229,97.3614,15100.0
2013-11-27 11:45:00,101.13,101.15,101.1,101.14,24700.0,97.3614,97.3807,97.3325,97.371,24700.0
2013-11-27 11:50:00,101.13,101.15,101.11,101.15,15900.0,97.3614,97.3807,97.3422,97.3807,15900.0
2013-11-27 11:55:00,101.14,101.15,101.13,101.15,19500.0,97.371,97.3807,97.3614,97.3807,19500.0
2013-11-27 12:00:00,101.15,101.15,101.07,101.07,10600.0,97.3807,97.3807,97.3036,97.3036,10600.0
2013-11-27 12:05:00,101.07,101.1,101.04,101.1,8100.0,97.3036,97.3325,97.2748,97.3325,8100.0
2013-11-27 12:10:00,101.09,101.13,101.08,101.13,27800.0,97.3229,97.3614,97.3133,97.3614,27800.0
2013-11-27 12:15:00,101.13,101.21,101.09,101.12,27400.0,97.3614,97.4384,97.3229,97.3518,27400.0
2013-11-27 12:20:00,101.1,101.1,101.0,101.0,11200.0,97.3325,97.3325,97.2363,97.2363,11200.0
2013-11-27 12:25:00,101.0,101.12,101.0,101.1,10300.0,97.2363,97.3518,97.2363,97.3325,10300.0
2013-11-27 12:30:00,101.1,101.1,100.99,101.02,20900.0,97.3325,97.3325,97.2266,97.2555,20900.0
2013-11-27 12:35:00,101.02,101.04,101.0,101.01,10800.0,97.2555,97.2748,97.2363,97.2459,10800.0
2013-11-27 12:40:00,101.0,101.06,100.99,101.06,6200.0,97.2363,97.294,97.2266,97.294,6200.0
2013-11-27 12:45:00,101.07,101.07,101.05,101.06,7800.0,97.3036,97.3036,97.2844,97.294,7800.0
2013-11-27 12:50:00,101.05,101.06,100.93,100.97,11600.0,97.2844,97.294,97.1689,97.2074,11600.0
2013-11-27 12:55:00,100.97,101.05,100.95,100.97,11400.0,97.2074,97.2844,97.1881,97.2074,11400.0
2013-11-27 13:00:00,100.94,101.0,100.94,100.99,5000.0,97.1785,97.2363,97.1785,97.2266,5000.0
2013-11-27 13:05:00,100.98,101.02,100.97,101.01,4900.0,97.217,97.2555,97.2074,97.2459,4900.0
2013-11-27 13:10:00,101.01,101.09,101.0,101.08,5500.0,97.2459,97.3229,97.2363,97.3133,5500.0
2013-11-27 13:15:00,101.09,101.09,101.05,101.06,7000.0,97.3229,97.3229,97.2844,97.294,7000.0
2013-11-27 13:20:00,101.06,101.12,101.06,101.09,5800.0,97.294,97.3518,97.294,97.3229,5800.0
2013-11-27 13:25:00,101.09,101.22,101.09,101.18,13500.0,97.3229,97.4481,97.3229,97.4095,13500.0
2013-11-27 13:30:00,101.17,101.2,101.16,101.17,14500.0,97.3999,97.4288,97.3903,97.3999,14500.0
2013-11-27 13:35:00,101.17,101.18,101.14,101.14,46600.0,97.3999,97.4095,97.371,97.371,46600.0
2013-11-27 13:40:00,101.15,101.23,101.15,101.17,24600.0,97.3807,97.4577,97.3807,97.3999,24600.0
2013-11-27 13:45:00,101.17,101.18,101.14,101.16,17700.0,97.3999,97.4095,97.371,97.3903,17700.0
2013-11-27 13:50:00,101.16,101.18,101.14,101.18,17500.0,97.3903,97.4095,97.371,97.4095,17500.0
2013-11-27 13:55:00,101.18,101.2,101.11,101.19,7700.0,97.4095,97.4288,97.3422,97.4192,7700.0
2013-11-27 14:00:00,101.16,101.2,101.13,101.17,9900.0,97.3903,97.4288,97.3614,97.3999,9900.0
2013-11-27 14:05:00,101.14,101.16,101.09,101.09,15100.0,97.371,97.3903,97.3229,97.3229,15100.0
2013-11-27 14:10:00,101.09,101.09,101.05,101.07,12500.0,97.3229,97.3229,97.2844,97.3036,12500.0
2013-11-27 14:15:00,101.06,101.07,101.02,101.06,9100.0,97.294,97.3036,97.2555,97.294,9100.0
2013-11-27 14:20:00,101.07,101.07,100.99,101.0,18900.0,97.3036,97.3036,97.2266,97.2363,18900.0
2013-11-27 14:25:00,101.0,101.0,100.98,100.99,13500.0,97.2363,97.2363,97.217,97.2266,13500.0
2013-11-27 14:30:00,101.0,101.02,100.97,101.02,15400.0,97.2363,97.2555,97.2074,97.2555,15400.0
2013-11-27 14:35:00,101.01,101.01,100.95,100.98,13700.0,97.2459,97.2459,97.1881,97.217,13700.0
2013-11-27 14:40:00,100.98,101.0,100.97,100.98,7600.0,97.217,97.2363,97.2074,97.217,7600.0
2013-11-27 14:45:00,100.98,101.0,100.94,100.95,23700.0,97.217,97.2363,97.1785,97.1881,23700.0
2013-11-27 14:50:00,100.95,101.01,100.92,101.0,10700.0,97.1881,97.2459,97.1592,97.2363,10700.0
2013-11-27 14:55:00,101.0,101.01,100.99,100.99,7200.0,97.2363,97.2459,97.2266,97.2266,7200.0
2013-11-27 15:00:00,101.0,101.0,100.98,100.99,7400.0,97.2363,97.2363,97.217,97.2266,7400.0
2013-11-27 15:05:00,100.98,101.01,100.96,101.0,17900.0,97.217,97.2459,97.1977,97.2363,17900.0
2013-11-27 15:10:00,101.0,101.01,100.97,101.0,11900.0,97.2363,97.2459,97.2074,97.2363,11900.0
2013-11-27 15:15:00,101.0,101.01,100.98,101.0,11900.0,97.2363,97.2459,97.217,97.2363,11900.0
2013-11-27 15:20:00,100.99,101.0,100.98,101.0,14500.0,97.2266,97.2363,97.217,97.2363,14500.0
2013-11-27 15:25:00,100.99,101.01,100.99,101.0,12800.0,97.2266,97.2459,97.2266,97.2363,12800.0
2013-11-27 15:30:00,101.0,101.01,100.98,101.0,16600.0,97.2363,97.2459,97.217,97.2363,16600.0
2013-11-27 15:35:00,101.0,101.01,100.98,101.0,21400.0,97.2363,97.2459,97.217,97.2363,21400.0
2013-11-27 15:40:00,101.0,101.0,100.98,101.0,23800.0,97.2363,97.2363,97.217,97.2363,23800.0
2013-11-27 15:45:00,101.0,101.09,100.99,101.0,55000.0,97.2363,97.3229,97.2266,97.2363,55000.0
2013-11-27 15:50:00,101.0,101.0,100.96,100.99,45800.0,97.2363,97.2363,97.1977,97.2266,45800.0
2013-11-27 15:55:00,101.0,101.0,100.96,100.98,81900.0,97.2363,97.2363,97.1977,97.217,81900.0
2013-11-29 09:30:00,101.26,101.36,100.84,101.31,26500.0,97.4866,97.5828,97.0822,97.5347,26500.0
2013-11-29 09:35:00,101.36,101.47,101.29,101.47,11100.0,97.5828,97.6887,97.5155,97.6887,11100.0
2013-11-29 09:40:00,101.42,101.63,101.42,101.58,9500.0,97.6406,97.8428,97.6406,97.7946,9500.0
2013-11-29 09:45:00,101.54,101.56,101.47,101.53,17600.0,97.7561,97.7754,97.6887,97.7465,17600.0
2013-11-29 09:50:00,101.53,101.53,101.34,101.41,12100.0,97.7465,97.7465,97.5636,97.631,12100.0
2013-11-29 09:55:00,101.41,101.47,101.33,101.47,12100.0,97.631,97.6887,97.554,97.6887,12100.0
2013-11-29 10:00:00,101.47,101.54,101.38,101.53,32600.0,97.6887,97.7561,97.6021,97.7465,32600.0
2013-11-29 10:05:00,101.52,101.52,101.34,101.36,10800.0,97.7369,97.7369,97.5636,97.5828,10800.0
2013-11-29 10:10:00,101.35,101.44,101.33,101.4,12700.0,97.5732,97.6599,97.554,97.6214,12700.0
2013-11-29 10:15:00,101.39,101.4,101.2,101.24,18500.0,97.6117,97.6214,97.4288,97.4673,18500.0
2013-11-29 10:20:00,101.24,101.37,101.23,101.34,13300.0,97.4673,97.5925,97.4577,97.5636,13300.0
2013-11-29 10:25:00,101.34,101.36,101.27,101.29,7900.0,97.5636,97.5828,97.4962,97.5155,7900.0
2013-11-29 10:30:00,101.31,101.47,101.3,101.44,9700.0,97.5347,97.6887,97.5251,97.6599,9700.0
2013-11-29 10:35:00,101.44,101.51,101.44,101.51,6900.0,97.6599,97.7273,97.6599,97.7273,6900.0
2013-11-29 10:40:00,101.49,101.55,101.44,101.44,21500.0,97.708,97.7658,97.6599,97.6599,21500.0
2013-11-29 10:45:00,101.44,101.46,101.41,101.44,7300.0,97.6599,97.6791,97.631,97.6599,7300.0
2013-11-29 10:50:00,101.45,101.45,101.39,101.45,9100.0,97.6695,97.6695,97.6117,97.6695,9100.0
2013-11-29 10:55:00,101.46,101.46,101.38,101.43,10700.0,97.6791,97.6791,97.6021,97.6502,10700.0
2013-11-29 11:00:00,101.44,101.44,101.34,101.41,9200.0,97.6599,97.6599,97.5636,97.631,9200.0
2013-11-29 11:05:00,101.37,101.39,101.28,101.37,6400.0,97.5925,97.6117,97.5058,97.5925,6400.0
2013-11-29 11:10:00,101.39,101.46,101.37,101.4,8600.0,97.6117,97.6791,97.5925,97.6214,8600.0
2013-11-29 11:15:00,101.42,101.47,101.4,101.45,13600.0,97.6406,97.6887,97.6214,97.6695,13600.0
2013-11-29 11:20:00,101.45,101.5,101.43,101.46,9900.0,97.6695,97.7176,97.6502,97.6791,9900.0
2013-11-29 11:25:00,101.47,101.5,101.34,101.34,31800.0,97.6887,97.7176,97.5636,97.5636,31800.0
2013-11-29 11:30:00,101.34,101.39,101.26,101.32,14800.0,97.5636,97.6117,97.4866,97.5443,14800.0
2013-11-29 11:35:00,101.33,101.43,101.32,101.39,47300.0,97.554,97.6502,97.5443,97.6117,47300.0
2013-11-29 11:40:00,101.35,101.4,101.32,101.36,9000.0,97.5732,97.6214,97.5443,97.5828,9000.0
2013-11-29 11:45:00,101.38,101.38,101.27,101.31,28300.0,97.6021,97.6021,97.4962,97.5347,28300.0
2013-11-29 11:50:00,101.31,101.33,101.26,101.27,9500.0,97.5347,97.554,97.4866,97.4962,9500.0
2013-11-29 11:55:00,101.3,101.34,101.24,101.33,17400.0,97.5251,97.5636,97.4673,97.554,17400.0
2013-11-29 12:00:00,101.33,101.36,101.24,101.29,16100.0,97.554,97.5828,97.4673,97.5155,16100.0
2013-11-29 12:05:00,101.3,101.36,101.25,101.25,13600.0,97.5251,97.5828,97.4769,97.4769,13600.0
2013-11-29 12:10:00,101.26,101.37,101.26,101.28,12400.0,97.4866,97.5925,97.4866,97.5058,12400.0
2013-11-29 12:15:00,101.29,101.35,101.26,101.34,9600.0,97.5155,97.5732,97.4866,97.5636,9600.0
2013-11-29 12:20:00,101.34,101.34,101.25,101.27,10300.0,97.5636,97.5636,97.4769,97.4962,10300.0
2013-11-29 12:25:00,101.28,101.32,101.2,101.2,26300.0,97.5058,97.5443,97.4288,97.4288,26300.0
2013-11-29 12:30:00,101.2,101.29,101.19,101.26,10600.0,97.4288,97.5155,97.4192,97.4866,10600.0
2013-11-29 12:35:00,101.25,101.26,101.19,101.26,6800.0,97.4769,97.4866,97.4192,97.4866,6800.0
2013-11-29 12:40:00,101.24,101.28,101.03,101.1,24100.0,97.4673,97.5058,97.2651,97.3325,24100.0
2013-11-29 12:45:00,101.09,101.09,100.85,100.86,31300.0,97.3229,97.3229,97.0918,97.1015,31300.0
2013-11-29 12:50:00,100.85,100.95,100.68,100.93,33300.0,97.0918,97.1881,96.9282,97.1689,33300.0
2013-11-29 12:55:00,100.93,100.96,100.75,100.85,45500.0,97.1689,97.1977,96.9956,97.0918,45500.0
2013-12-02 09:30:00,101.09,101.4,101.04,101.32,31100.0,97.3229,97.6214,97.2748,97.5443,31100.0
2013-12-02 09:35:00,101.32,101.44,101.19,101.19,11800.0,97.5443,97.6599,97.4192,97.4192,11800.0
2013-12-02 09:40:00,101.17,101.25,100.99,100.99,17000.0,97.3999,97.4769,97.2266,97.2266,17000.0
2013-12-02 09:45:00,100.99,100.99,100.87,100.91,10800.0,97.2266,97.2266,97.1111,97.1496,10800.0
2013-12-02 09:50:00,100.94,101.02,100.88,100.99,8100.0,97.1785,97.2555,97.1207,97.2266,8100.0
2013-12-02 09:55:00,100.99,101.04,100.97,101.01,8600.0,97.2266,97.2748,97.2074,97.2459,8600.0
2013-12-02 10:00:00,101.03,101.03,100.88,100.97,7100.0,97.2651,97.2651,97.1207,97.2074,7100.0
2013-12-02 10:05:00,100.99,101.09,100.97,100.98,15900.0,97.2266,97.3229,97.2074,97.217,15900.0
2013-12-02 10:10:00,100.99,101.04,100.85,100.9,36700.0,97.2266,97.2748,97.0918,97.14,36700.0
2013-12-02 10:15:00,100.89,101.11,100.89,101.11,18600.0,97.1304,97.3422,97.1304,97.3422,18600.0
2013-12-02 10:20:00,101.15,101.25,101.03,101.07,57200.0,97.3807,97.4769,97.2651,97.3036,57200.0
2013-12-02 10:25:00,101.08,101.08,100.93,101.02,11200.0,97.3133,97.3133,97.1689,97.2555,11200.0
2013-12-02 10:30:00,101.07,101.07,100.93,100.99,5100.0,97.3036,97.3036,97.1689,97.2266,5100.0
2013-12-02 10:35:00,101.0,101.05,100.94,100.98,5100.0,97.2363,97.2844,97.1785,97.217,5100.0
2013-12-02 10:40:00,100.96,101.06,100.96,101.04,8200.0,97.1977,97.294,97.1977,97.2748,8200.0
2013-12-02 10:45:00,101.07,101.09,100.97,100.98,10800.0,97.3036,97.3229,97.2074,97.217,10800.0
2013-12-02 10:50:00,100.98,101.13,100.95,101.13,13000.0,97.217,97.3614,97.1881,97.3614,13000.0
2013-12-02 10:55:00,101.11,101.24,101.08,101.22,10400.0,97.3422,97.4673,97.3133,97.4481,10400.0
2013-12-02 11:00:00,101.21,101.28,101.2,101.25,9800.0,97.4384,97.5058,97.4288,97.4769,9800.0
2013-12-02 11:05:00,101.27,101.34,101.27,101.31,4200.0,97.4962,97.5636,97.4962,97.5347,4200.0
2013-12-02 11:10:00,101.32,101.37,101.31,101.31,9300.0,97.5443,97.5925,97.5347,97.5347,9300.0
2013-12-02 11:15:00,101.32,101.36,101.2,101.2,26400.0,97.5443,97.5828,97.4288,97.4288,26400.0
2013-12-02 11:20:00,101.19,101.21,101.16,101.19,9400.0,97.4192,97.4384,97.3903,97.4192,9400.0
2013-12-02 11:25:00,101.18,101.2,101.13,101.16,5800.0,97.4095,97.4288,97.3614,97.3903,5800.0
2013-12-02 11:30:00,101.16,101.21,101.13,101.14,10500.0,97.3903,97.4384,97.3614,97.371,10500.0
2013-12-02 11:35:00,101.13,101.2,101.12,101.17,5800.0,97.3614,97.4288,97.3518,97.3999,5800.0
2013-12-02 11:40:00,101.2,101.21,100.99,101.05,14000.0,97.4288,97.4384,97.2266,97.2844,14000.0
2013-12-02 11:45:00,101.04,101.05,100.99,101.04,4600.0,97.2748,97.2844,97.2266,97.2748,4600.0
2013-12-02 11:50:00,101.02,101.07,100.99,101.06,5700.0,97.2555,97.3036,97.2266,97.294,5700.0
2013-12-02 11:55:00,101.07,101.18,101.06,101.18,5900.0,97.3036,97.4095,97.294,97.4095,5900.0
2013-12-02 12:00:00,101.16,101.22,101.11,101.11,5600.0,97.3903,97.4481,97.3422,97.3422,5600.0
2013-12-02 12:05:00,101.08,101.11,101.04,101.07,4500.0,97.3133,97.3422,97.2748,97.3036,4500.0
2013-12-02 12:10:00,101.08,101.13,101.05,101.13,10200.0,97.3133,97.3614,97.2844,97.3614,10200.0
2013-12-02 12:15:00,101.13,101.2,101.12,101.19,9500.0,97.3614,97.4288,97.3518,97.4192,9500.0
2013-12-02 12:20:00,101.19,101.21,101.16,101.16,13100.0,97.4192,97.4384,97.3903,97.3903,13100.0
2013-12-02 12:25:00,101.18,101.21,101.16,101.21,12500.0,97.4095,97.4384,97.3903,97.4384,12500.0
2013-12-02 12:30:00,101.19,101.22,101.18,101.2,14800.0,97.4192,97.4481,97.4095,97.4288,14800.0
2013-12-02 12:35:00,101.2,101.28,101.17,101.28,12200.0,97.4288,97.5058,97.3999,97.5058,12200.0
2013-12-02 12:40:00,101.3,101.3,101.27,101.28,4800.0,97.5251,97.5251,97.4962,97.5058,4800.0
2013-12-02 12:45:00,101.3,101.37,101.29,101.34,6200.0,97.5251,97.5925,97.5155,97.5636,6200.0
2013-12-02 12:50:00,101.34,101.46,101.34,101.45,7700.0,97.5636,97.6791,97.5636,97.6695,7700.0
2013-12-02 12:55:00,101.45,101.49,101.44,101.44,6700.0,97.6695,97.708,97.6599,97.6599,6700.0
2013-12-02 13:00:00,101.43,101.43,101.26,101.3,26900.0,97.6502,97.6502,97.4866,97.5251,26900.0
2013-12-02 13:05:00,101.29,101.37,101.29,101.33,14800.0,97.5155,97.5925,97.5155,97.554,14800.0
2013-12-02 13:10:00,101.33,101.33,101.24,101.27,4300.0,97.554,97.554,97.4673,97.4962,4300.0
2013-12-02 13:15:00,101.26,101.32,101.25,101.31,7000.0,97.4866,97.5443,97.4769,97.5347,7000.0
2013-12-02 13:20:00,101.32,101.46,101.32,101.46,6300.0,97.5443,97.6791,97.5443,97.6791,6300.0
2013-12-02 13:25:00,101.46,101.46,101.38,101.38,10400.0,97.6791,97.6791,97.6021,97.6021,10400.0
2013-12-02 13:30:00,101.38,101.38,101.29,101.3,5900.0,97.6021,97.6021,97.5155,97.5251,5900.0
2013-12-02 13:35:00,101.29,101.32,101.25,101.3,10500.0,97.5155,97.5443,97.4769,97.5251,10500.0
2013-12-02 13:40:00,101.3,101.33,101.3,101.31,5800.0,97.5251,97.554,97.5251,97.5347,5800.0
2013-12-02 13:45:00,101.3,101.3,101.23,101.27,9300.0,97.5251,97.5251,97.4577,97.4962,9300.0
2013-12-02 13:50:00,101.28,101.32,101.26,101.29,8100.0,97.5058,97.5443,97.4866,97.5155,8100.0
2013-12-02 13:55:00,101.29,101.29,101.25,101.25,9000.0,97.5155,97.5155,97.4769,97.4769,9000.0
2013-12-02 14:00:00,101.26,101.27,101.22,101.23,11000.0,97.4866,97.4962,97.4481,97.4577,11000.0
2013-12-02 14:05:00,101.23,101.23,101.07,101.08,26600.0,97.4577,97.4577,97.3036,97.3133,26600.0
2013-12-02 14:10:00,101.08,101.08,100.96,100.98,22800.0,97.3133,97.3133,97.1977,97.217,22800.0
2013-12-02 14:15:00,100.97,101.01,100.92,101.0,16900.0,97.2074,97.2459,97.1592,97.2363,16900.0
2013-12-02 14:20:00,101.0,101.12,100.98,101.12,26100.0,97.2363,97.3518,97.217,97.3518,26100.0
2013-12-02 14:25:00,101.12,101.18,101.1,101.18,27000.0,97.3518,97.4095,97.3325,97.4095,27000.0
2013-12-02 14:30:00,101.19,101.25,101.18,101.24,15800.0,97.4192,97.4769,97.4095,97.4673,15800.0
2013-12-02 14:35:00,101.23,101.26,101.23,101.23,14500.0,97.4577,97.4866,97.4577,97.4577,14500.0
2013-12-02 14:40:00,101.23,101.25,101.03,101.05,35400.0,97.4577,97.4769,97.2651,97.2844,35400.0
2013-12-02 14:45:00,101.03,101.1,101.01,101.1,13600.0,97.2651,97.3325,97.2459,97.3325,13600.0
2013-12-02 14:50:00,101.09,101.21,101.08,101.2,25400.0,97.3229,97.4384,97.3133,97.4288,25400.0
2013-12-02 14:55:00,101.19,101.23,101.18,101.2,17800.0,97.4192,97.4577,97.4095,97.4288,17800.0
2013-12-02 15:00:00,101.2,101.22,101.05,101.09,21500.0,97.4288,97.4481,97.2844,97.3229,21500.0
2013-12-02 15:05:00,101.1,101.15,101.02,101.13,19600.0,97.3325,97.3807,97.2555,97.3614,19600.0
2013-12-02 15:10:00,101.12,101.16,101.09,101.14,22200.0,97.3518,97.3903,97.3229,97.371,22200.0
2013-12-02 15:15:00,101.14,101.24,101.14,101.22,5800.0,97.371,97.4673,97.371,97.4481,5800.0
2013-12-02 15:20:00,101.22,101.23,101.17,101.2,10000.0,97.4481,97.4577,97.3999,97.4288,10000.0
2013-12-02 15:25:00,101.2,101.2,100.92,100.98,13100.0,97.4288,97.4288,97.1592,97.217,13100.0
2013-12-02 15:30:00,100.98,100.98,100.79,100.82,17800.0,97.217,97.217,97.0341,97.063,17800.0
2013-12-02 15:35:00,100.82,100.92,100.82,100.9,8300.0,97.063,97.1592,97.063,97.14,8300.0
2013-12-02 15:40:00,100.9,100.93,100.78,100.81,19400.0,97.14,97.1689,97.0245,97.0533,19400.0
2013-12-02 15:45:00,100.82,100.9,100.77,100.82,32400.0,97.063,97.14,97.0148,97.063,32400.0
2013-12-02 15:50:00,100.83,100.83,100.61,100.68,45200.0,97.0726,97.0726,96.8608,96.9282,45200.0
2013-12-02 15:55:00,100.67,100.81,100.63,100.81,87100.0,96.9186,97.0533,96.88,97.0533,87100.0
2013-12-03 09:30:00,100.5,100.7,100.15,100.7,19800.0,96.7549,96.9474,96.4179,96.9474,19800.0
2013-12-03 09:35:00,100.71,100.76,100.44,100.44,7900.0,96.9571,97.0052,96.6971,96.6971,7900.0
2013-12-03 09:40:00,100.5,100.55,100.4,100.42,7100.0,96.7549,96.803,96.6586,96.6779,7100.0
2013-12-03 09:45:00,100.44,100.46,100.21,100.4,11700.0,96.6971,96.7164,96.4757,96.6586,11700.0
2013-12-03 09:50:00,100.34,100.55,100.31,100.46,18200.0,96.6009,96.803,96.572,96.7164,18200.0
2013-12-03 09:55:00,100.46,100.64,100.45,100.6,4200.0,96.7164,96.8897,96.7068,96.8512,4200.0
2013-12-03 10:00:00,100.64,100.87,100.63,100.8,32900.0,96.8897,97.1111,96.88,97.0437,32900.0
2013-12-03 10:05:00,100.79,100.96,100.77,100.88,7600.0,97.0341,97.1977,97.0148,97.1207,7600.0
2013-12-03 10:10:00,100.87,101.01,100.84,101.01,49500.0,97.1111,97.2459,97.0822,97.2459,49500.0
2013-12-03 10:15:00,101.01,101.07,101.0,101.0,25600.0,97.2459,97.3036,97.2363,97.2363,25600.0
2013-12-03 10:20:00,101.02,101.06,101.0,101.05,8200.0,97.2555,97.294,97.2363,97.2844,8200.0
2013-12-03 10:25:00,101.03,101.06,100.91,100.91,14800.0,97.2651,97.294,97.1496,97.1496,14800.0
2013-12-03 10:30:00,100.9,100.99,100.81,100.81,14300.0,97.14,97.2266,97.0533,97.0533,14300.0
2013-12-03 10:35:00,100.81,100.81,100.72,100.75,7600.0,97.0533,97.0533,96.9667,96.9956,7600.0
2013-12-03 10:40:00,100.77,100.8,100.7,100.71,6500.0,97.0148,97.0437,96.9474,96.9571,6500.0
2013-12-03 10:45:00,100.71,100.74,100.58,100.61,7700.0,96.9571,96.9859,96.8319,96.8608,7700.0
2013-12-03 10:50:00,100.56,100.61,100.39,100.48,15800.0,96.8127,96.8608,96.649,96.7356,15800.0
2013-12-03 10:55:00,100.47,100.58,100.47,100.49,8100.0,96.726,96.8319,96.726,96.7453,8100.0
2013-12-03 11:00:00,100.51,100.56,100.42,100.5,10600.0,96.7645,96.8127,96.6779,96.7549,10600.0
2013-12-03 11:05:00,100.53,100.61,100.5,100.5,7600.0,96.7838,96.8608,96.7549,96.7549,7600.0
2013-12-03 11:10:00,100.51,100.76,100.5,100.71,36300.0,96.7645,97.0052,96.7549,96.9571,36300.0
2013-12-03 11:15:00,100.73,100.81,100.5,100.58,23700.0,96.9763,97.0533,96.7549,96.8319,23700.0
2013-12-03 11:20:00,100.59,100.72,100.56,100.67,17900.0,96.8415,96.9667,96.8127,96.9186,17900.0
2013-12-03 11:25:00,100.67,100.68,100.5,100.58,14700.0,96.9186,96.9282,96.7549,96.8319,14700.0
2013-12-03 11:30:00,100.59,100.6,100.45,100.47,15700.0,96.8415,96.8512,96.7068,96.726,15700.0
2013-12-03 11:35:00,100.46,100.57,100.38,100.53,11700.0,96.7164,96.8223,96.6394,96.7838,11700.0
2013-12-03 11:40:00,100.57,100.6,100.42,100.44,12300.0,96.8223,96.8512,96.6779,96.6971,12300.0
2013-12-03 11:45:00,100.44,100.46,100.34,100.4,14300.0,96.6971,96.7164,96.6009,96.6586,14300.0
2013-12-03 11:50:00,100.39,100.43,100.35,100.39,12000.0,96.649,96.6875,96.6105,96.649,12000.0
2013-12-03 11:55:00,100.41,100.45,100.4,100.43,5500.0,96.6682,96.7068,96.6586,96.6875,5500.0
2013-12-03 12:00:00,100.42,100.44,100.37,100.41,7800.0,96.6779,96.6971,96.6297,96.6682,7800.0
2013-12-03 12:05:00,100.43,100.6,100.43,100.58,4300.0,96.6875,96.8512,96.6875,96.8319,4300.0
2013-12-03 12:10:00,100.6,100.66,100.55,100.62,8400.0,96.8512,96.9089,96.803,96.8704,8400.0
2013-12-03 12:15:00,100.61,100.64,100.53,100.53,5600.0,96.8608,96.8897,96.7838,96.7838,5600.0
2013-12-03 12:20:00,100.55,100.61,100.54,100.55,11200.0,96.803,96.8608,96.7934,96.803,11200.0
2013-12-03 12:25:00,100.55,100.69,100.47,100.66,29600.0,96.803,96.9378,96.726,96.9089,29600.0
2013-12-03 12:30:00,100.65,100.66,100.53,100.55,9800.0,96.8993,96.9089,96.7838,96.803,9800.0
2013-12-03 12:35:00,100.56,100.66,100.56,100.62,3900.0,96.8127,96.9089,96.8127,96.8704,3900.0
2013-12-03 12:40:00,100.63,100.68,100.63,100.66,4500.0,96.88,96.9282,96.88,96.9089,4500.0
2013-12-03 12:45:00,100.65,100.65,100.57,100.57,4100.0,96.8993,96.8993,96.8223,96.8223,4100.0
2013-12-03 12:50:00,100.56,100.67,100.53,100.61,39300.0,96.8127,96.9186,96.7838,96.8608,39300.0
2013-12-03 12:55:00,100.62,100.76,100.62,100.73,6900.0,96.8704,97.0052,96.8704,96.9763,6900.0
2013-12-03 13:00:00,100.74,100.76,100.61,100.61,7300.0,96.9859,97.0052,96.8608,96.8608,7300.0
2013-12-03 13:05:00,100.61,100.61,100.51,100.51,5600.0,96.8608,96.8608,96.7645,96.7645,5600.0
2013-12-03 13:10:00,100.51,100.51,100.47,100.48,5800.0,96.7645,96.7645,96.726,96.7356,5800.0
2013-12-03 13:15:00,100.47,100.56,100.43,100.52,4900.0,96.726,96.8127,96.6875,96.7741,4900.0
2013-12-03 13:20:00,100.52,100.53,100.44,100.44,6300.0,96.7741,96.7838,96.6971,96.6971,6300.0
2013-12-03 13:25:00,100.42,100.44,100.34,100.39,6800.0,96.6779,96.6971,96.6009,96.649,6800.0
2013-12-03 13:30:00,100.38,100.44,100.38,100.41,6400.0,96.6394,96.6971,96.6394,96.6682,6400.0
2013-12-03 13:35:00,100.4,100.44,100.36,100.4,5300.0,96.6586,96.6971,96.6201,96.6586,5300.0
2013-12-03 13:40:00,100.4,100.45,100.39,100.4,8800.0,96.6586,96.7068,96.649,96.6586,8800.0
2013-12-03 13:45:00,100.4,100.51,100.4,100.51,4000.0,96.6586,96.7645,96.6586,96.7645,4000.0
2013-12-03 13:50:00,100.53,100.53,100.45,100.49,8300.0,96.7838,96.7838,96.7068,96.7453,8300.0
2013-12-03 13:55:00,100.49,100.53,100.44,100.5,12700.0,96.7453,96.7838,96.6971,96.7549,12700.0
2013-12-03 14:00:00,100.5,100.52,100.43,100.45,11600.0,96.7549,96.7741,96.6875,96.7068,11600.0
2013-12-03 14:05:00,100.43,100.5,100.41,100.45,6900.0,96.6875,96.7549,96.6682,96.7068,6900.0
2013-12-03 14:10:00,100.45,100.57,100.45,100.55,7200.0,96.7068,96.8223,96.7068,96.803,7200.0
2013-12-03 14:15:00,100.55,100.57,100.44,100.46,15400.0,96.803,96.8223,96.6971,96.7164,15400.0
2013-12-03 14:20:00,100.45,100.54,100.45,100.47,5700.0,96.7068,96.7934,96.7068,96.726,5700.0
2013-12-03 14:25:00,100.45,100.5,100.45,100.49,6700.0,96.7068,96.7549,96.7068,96.7453,6700.0
2013-12-03 14:30:00,100.49,100.58,100.48,100.55,11000.0,96.7453,96.8319,96.7356,96.803,11000.0
2013-12-03 14:35:00,100.59,100.76,100.57,100.72,11600.0,96.8415,97.0052,96.8223,96.9667,11600.0
2013-12-03 14:40:00,100.76,100.82,100.72,100.76,9800.0,97.0052,97.063,96.9667,97.0052,9800.0
2013-12-03 14:45:00,100.75,100.83,100.74,100.76,8900.0,96.9956,97.0726,96.9859,97.0052,8900.0
2013-12-03 14:50:00,100.78,100.9,100.77,100.87,9300.0,97.0245,97.14,97.0148,97.1111,9300.0
2013-12-03 14:55:00,100.86,100.87,100.82,100.82,9400.0,97.1015,97.1111,97.063,97.063,9400.0
2013-12-03 15:00:00,100.85,100.9,100.83,100.9,15600.0,97.0918,97.14,97.0726,97.14,15600.0
2013-12-03 15:05:00,100.91,100.91,100.84,100.85,20400.0,97.1496,97.1496,97.0822,97.0918,20400.0
2013-12-03 15:10:00,100.85,100.89,100.82,100.83,24400.0,97.0918,97.1304,97.063,97.0726,24400.0
2013-12-03 15:15:00,100.82,100.85,100.81,100.84,10300.0,97.063,97.0918,97.0533,97.0822,10300.0
2013-12-03 15:20:00,100.84,100.84,100.71,100.72,22100.0,97.0822,97.0822,96.9571,96.9667,22100.0
2013-12-03 15:25:00,100.72,100.75,100.7,100.7,13500.0,96.9667,96.9956,96.9474,96.9474,13500.0
2013-12-03 15:30:00,100.7,101.0,100.69,100.89,37000.0,96.9474,97.2363,96.9378,97.1304,37000.0
2013-12-03 15:35:00,100.89,100.93,100.87,100.88,18600.0,97.1304,97.1689,97.1111,97.1207,18600.0
2013-12-03 15:40:00,100.88,100.92,100.84,100.9,25900.0,97.1207,97.1592,97.0822,97.14,25900.0
2013-12-03 15:45:00,100.89,101.0,100.83,100.99,49400.0,97.1304,97.2363,97.0726,97.2266,49400.0
2013-12-03 15:50:00,100.98,101.0,100.88,100.92,70400.0,97.217,97.2363,97.1207,97.1592,70400.0
2013-12-03 15:55:00,100.91,100.97,100.88,100.91,114200.0,97.1496,97.2074,97.1207,97.1496,114200.0
2013-12-04 09:30:00,100.5,100.52,100.31,100.52,26700.0,96.7549,96.7741,96.572,96.7741,26700.0
2013-12-04 09:35:00,100.44,100.64,100.44,100.6,5500.0,96.6971,96.8897,96.6971,96.8512,5500.0
2013-12-04 09:40:00,100.65,100.76,100.6,100.6,10500.0,96.8993,97.0052,96.8512,96.8512,10500.0
2013-12-04 09:45:00,100.62,100.82,100.6,100.81,17000.0,96.8704,97.063,96.8512,97.0533,17000.0
2013-12-04 09:50:00,100.82,100.88,100.61,100.87,23600.0,97.063,97.1207,96.8608,97.1111,23600.0
2013-12-04 09:55:00,100.87,101.06,100.83,101.03,55300.0,97.1111,97.294,97.0726,97.2651,55300.0
2013-12-04 10:00:00,101.07,101.23,100.94,101.0,39200.0,97.3036,97.4577,97.1785,97.2363,39200.0
2013-12-04 10:05:00,101.05,101.06,100.88,100.96,12600.0,97.2844,97.294,97.1207,97.1977,12600.0
2013-12-04 10:10:00,100.99,101.1,100.97,101.02,17500.0,97.2266,97.3325,97.2074,97.2555,17500.0
2013-12-04 10:15:00,101.08,101.13,101.02,101.04,17100.0,97.3133,97.3614,97.2555,97.2748,17100.0
2013-12-04 10:20:00,101.04,101.13,101.03,101.08,13600.0,97.2748,97.3614,97.2651,97.3133,13600.0
2013-12-04 10:25:00,101.09,101.15,101.01,101.02,13300.0,97.3229,97.3807,97.2459,97.2555,13300.0
2013-12-04 10:30:00,101.02,101.15,100.98,100.98,22100.0,97.2555,97.3807,97.217,97.217,22100.0
2013-12-04 10:35:00,100.98,101.02,100.78,100.83,10300.0,97.217,97.2555,97.0245,97.0726,10300.0
2013-12-04 10:40:00,100.81,100.92,100.77,100.88,14100.0,97.0533,97.1592,97.0148,97.1207,14100.0
2013-12-04 10:45:00,100.84,100.89,100.69,100.72,12200.0,97.0822,97.1304,96.9378,96.9667,12200.0
2013-12-04 10:50:00,100.73,100.79,100.73,100.78,3400.0,96.9763,97.0341,96.9763,97.0245,3400.0
2013-12-04 10:55:00,100.79,100.79,100.73,100.78,10400.0,97.0341,97.0341,96.9763,97.0245,10400.0
2013-12-04 11:00:00,100.8,100.8,100.68,100.72,6600.0,97.0437,97.0437,96.9282,96.9667,6600.0
2013-12-04 11:05:00,100.72,100.73,100.66,100.7,7500.0,96.9667,96.9763,96.9089,96.9474,7500.0
2013-12-04 11:10:00,100.72,100.72,100.65,100.67,14400.0,96.9667,96.9667,96.8993,96.9186,14400.0
2013-12-04 11:15:00,100.68,100.68,100.54,100.58,8400.0,96.9282,96.9282,96.7934,96.8319,8400.0
2013-12-04 11:20:00,100.58,100.65,100.58,100.58,6900.0,96.8319,96.8993,96.8319,96.8319,6900.0
2013-12-04 11:25:00,100.58,100.59,100.51,100.55,10300.0,96.8319,96.8415,96.7645,96.803,10300.0
2013-12-04 11:30:00,100.56,100.58,100.49,100.53,9600.0,96.8127,96.8319,96.7453,96.7838,9600.0
2013-12-04 11:35:00,100.49,100.55,100.45,100.48,6200.0,96.7453,96.803,96.7068,96.7356,6200.0
2013-12-04 11:40:00,100.47,100.49,100.44,100.49,8800.0,96.726,96.7453,96.6971,96.7453,8800.0
2013-12-04 11:45:00,100.49,100.51,100.39,100.4,8100.0,96.7453,96.7645,96.649,96.6586,8100.0
2013-12-04 11:50:00,100.37,100.45,100.35,100.42,9200.0,96.6297,96.7068,96.6105,96.6779,9200.0
2013-12-04 11:55:00,100.4,100.44,100.33,100.39,5900.0,96.6586,96.6971,96.5912,96.649,5900.0
2013-12-04 12:00:00,100.38,100.38,100.16,100.18,9100.0,96.6394,96.6394,96.4276,96.4468,9100.0
2013-12-04 12:05:00,100.19,100.21,100.09,100.12,31100.0,96.4564,96.4757,96.3602,96.3891,31100.0
2013-12-04 12:10:00,100.12,100.12,99.88,99.9,20300.0,96.3891,96.3891,96.158,96.1772,20300.0
2013-12-04 12:15:00,99.89,100.0,99.85,100.0,12100.0,96.1676,96.2735,96.1291,96.2735,12100.0
2013-12-04 12:20:00,100.0,100.07,99.97,100.01,8400.0,96.2735,96.3409,96.2446,96.2831,8400.0
2013-12-04 12:25:00,100.0,100.01,99.87,99.88,5400.0,96.2735,96.2831,96.1484,96.158,5400.0
2013-12-04 12:30:00,99.9,99.97,99.87,99.95,8000.0,96.1772,96.2446,96.1484,96.2254,8000.0
2013-12-04 12:35:00,99.94,99.97,99.89,99.96,10600.0,96.2158,96.2446,96.1676,96.235,10600.0
2013-12-04 12:40:00,99.94,99.94,99.86,99.92,12600.0,96.2158,96.2158,96.1387,96.1965,12600.0
2013-12-04 12:45:00,99.91,99.93,99.85,99.89,9200.0,96.1869,96.2061,96.1291,96.1676,9200.0
2013-12-04 12:50:00,99.9,99.96,99.86,99.95,4100.0,96.1772,96.235,96.1387,96.2254,4100.0
2013-12-04 12:55:00,99.95,99.95,99.77,99.77,10800.0,96.2254,96.2254,96.0521,96.0521,10800.0
2013-12-04 13:00:00,99.75,99.85,99.69,99.81,9800.0,96.0328,96.1291,95.9751,96.0906,9800.0
2013-12-04 13:05:00,99.78,99.81,99.63,99.65,10500.0,96.0617,96.0906,95.9173,95.9366,10500.0
2013-12-04 13:10:00,99.64,99.7,99.59,99.63,18900.0,95.9269,95.9847,95.8788,95.9173,18900.0
2013-12-04 13:15:00,99.62,99.67,99.59,99.64,10800.0,95.9077,95.9558,95.8788,95.9269,10800.0
2013-12-04 13:20:00,99.67,99.68,99.45,99.45,12500.0,95.9558,95.9654,95.744,95.744,12500.0
2013-12-04 13:25:00,99.49,99.53,99.28,99.31,22400.0,95.7825,95.821,95.5804,95.6092,22400.0
2013-12-04 13:30:00,99.31,99.34,99.12,99.23,16300.0,95.6092,95.6381,95.4263,95.5322,16300.0
2013-12-04 13:35:00,99.24,99.4,99.24,99.38,14700.0,95.5418,95.6959,95.5418,95.6766,14700.0
2013-12-04 13:40:00,99.4,99.41,99.3,99.41,9600.0,95.6959,95.7055,95.5996,95.7055,9600.0
2013-12-04 13:45:00,99.39,99.53,99.38,99.45,5400.0,95.6863,95.821,95.6766,95.744,5400.0
2013-12-04 13:50:00,99.47,99.6,99.44,99.6,13000.0,95.7633,95.8884,95.7344,95.8884,13000.0
2013-12-04 13:55:00,99.57,99.77,99.52,99.77,38700.0,95.8595,96.0521,95.8114,96.0521,38700.0
2013-12-04 14:00:00,99.75,99.92,99.75,99.92,17900.0,96.0328,96.1965,96.0328,96.1965,17900.0
2013-12-04 14:05:00,99.92,99.97,99.83,99.83,11000.0,96.1965,96.2446,96.1099,96.1099,11000.0
2013-12-04 14:10:00,99.84,100.03,99.83,99.96,8600.0,96.1195,96.3024,96.1099,96.235,8600.0
2013-12-04 14:15:00,99.92,100.01,99.91,99.95,11400.0,96.1965,96.2831,96.1869,96.2254,11400.0
2013-12-04 14:20:00,99.99,99.99,99.88,99.92,5400.0,96.2639,96.2639,96.158,96.1965,5400.0
2013-12-04 14:25:00,99.92,100.03,99.9,99.96,6300.0,96.1965,96.3024,96.1772,96.235,6300.0
2013-12-04 14:30:00,99.95,100.09,99.95,100.07,6100.0,96.2254,96.3602,96.2254,96.3409,6100.0
2013-12-04 14:35:00,100.07,100.19,100.04,100.14,6900.0,96.3409,96.4564,96.312,96.4083,6900.0
2013-12-04 14:40:00,100.12,100.24,100.12,100.17,10000.0,96.3891,96.5046,96.3891,96.4372,10000.0
2013-12-04 14:45:00,100.16,100.19,100.05,100.09,4500.0,96.4276,96.4564,96.3217,96.3602,4500.0
2013-12-04 14:50:00,100.1,100.17,100.1,100.13,7100.0,96.3698,96.4372,96.3698,96.3987,7100.0
2013-12-04 14:55:00,100.15,100.15,100.05,100.11,5000.0,96.4179,96.4179,96.3217,96.3794,5000.0
2013-12-04 15:00:00,100.12,100.15,100.04,100.04,2800.0,96.3891,96.4179,96.312,96.312,2800.0
2013-12-04 15:05:00,100.04,100.06,100.0,100.02,8800.0,96.312,96.3313,96.2735,96.2928,8800.0
2013-12-04 15:10:00,100.02,100.07,99.98,100.04,6300.0,96.2928,96.3409,96.2543,96.312,6300.0
2013-12-04 15:15:00,100.06,100.26,100.05,100.26,8100.0,96.3313,96.5238,96.3217,96.5238,8100.0
2013-12-04 15:20:00,100.27,100.27,100.2,100.2,3400.0,96.5335,96.5335,96.4661,96.4661,3400.0
2013-12-04 15:25:00,100.2,100.29,100.2,100.28,5800.0,96.4661,96.5527,96.4661,96.5431,5800.0
2013-12-04 15:30:00,100.29,100.41,100.18,100.39,15900.0,96.5527,96.6682,96.4468,96.649,15900.0
2013-12-04 15:35:00,100.42,100.47,100.37,100.37,16400.0,96.6779,96.726,96.6297,96.6297,16400.0
2013-12-04 15:40:00,100.38,100.52,100.37,100.45,11100.0,96.6394,96.7741,96.6297,96.7068,11100.0
2013-12-04 15:45:00,100.44,100.49,100.36,100.4,30400.0,96.6971,96.7453,96.6201,96.6586,30400.0
2013-12-04 15:50:00,100.39,100.4,100.28,100.3,36500.0,96.649,96.6586,96.5431,96.5623,36500.0
2013-12-04 15:55:00,100.32,100.32,100.22,100.23,34000.0,96.5816,96.5816,96.4853,96.495,34000.0
2013-12-05 09:30:00,99.97,100.47,99.97,100.34,17400.0,96.2446,96.726,96.2446,96.6009,17400.0
2013-12-05 09:35:00,100.28,100.38,100.12,100.33,7700.0,96.5431,96.6394,96.3891,96.5912,7700.0
2013-12-05 09:40:00,100.32,100.35,100.13,100.31,17200.0,96.5816,96.6105,96.3987,96.572,17200.0
2013-12-05 09:45:00,100.31,100.44,100.13,100.44,11900.0,96.572,96.6971,96.3987,96.6971,11900.0
2013-12-05 09:50:00,100.48,100.6,100.32,100.6,14100.0,96.7356,96.8512,96.5816,96.8512,14100.0
2013-12-05 09:55:00,100.61,100.9,100.52,100.85,11900.0,96.8608,97.14,96.7741,97.0918,11900.0
2013-12-05 10:00:00,100.87,101.03,100.79,100.95,24500.0,97.1111,97.2651,97.0341,97.1881,24500.0
2013-12-05 10:05:00,100.96,101.0,100.92,100.97,26700.0,97.1977,97.2363,97.1592,97.2074,26700.0
2013-12-05 10:10:00,100.97,101.0,100.65,100.7,17100.0,97.2074,97.2363,96.8993,96.9474,17100.0
2013-12-05 10:15:00,100.7,100.76,100.63,100.76,15200.0,96.9474,97.0052,96.88,97.0052,15200.0
2013-12-05 10:20:00,100.74,100.74,100.48,100.52,6200.0,96.9859,96.9859,96.7356,96.7741,6200.0
2013-12-05 10:25:00,100.48,100.58,100.46,100.49,4700.0,96.7356,96.8319,96.7164,96.7453,4700.0
2013-12-05 10:30:00,100.51,100.63,100.47,100.53,4700.0,96.7645,96.88,96.726,96.7838,4700.0
2013-12-05 10:35:00,100.5,100.6,100.44,100.6,4000.0,96.7549,96.8512,96.6971,96.8512,4000.0
2013-12-05 10:40:00,100.54,100.55,100.34,100.34,5600.0,96.7934,96.803,96.6009,96.6009,5600.0
2013-12-05 10:45:00,100.33,100.33,100.17,100.24,11300.0,96.5912,96.5912,96.4372,96.5046,11300.0
2013-12-05 10:50:00,100.24,100.27,100.1,100.11,68300.0,96.5046,96.5335,96.3698,96.3794,68300.0
2013-12-05 10:55:00,100.12,100.15,100.1,100.12,12400.0,96.3891,96.4179,96.3698,96.3891,12400.0
2013-12-05 11:00:00,100.17,100.39,100.01,100.39,9500.0,96.4372,96.649,96.2831,96.649,9500.0
2013-12-05 11:05:00,100.38,100.38,100.26,100.32,15700.0,96.6394,96.6394,96.5238,96.5816,15700.0
2013-12-05 11:10:00,100.3,100.38,100.3,100.36,6900.0,96.5623,96.6394,96.5623,96.6201,6900.0
2013-12-05 11:15:00,100.32,100.52,100.32,100.5,9900.0,96.5816,96.7741,96.5816,96.7549,9900.0
2013-12-05 11:20:00,100.48,100.62,100.45,100.53,18400.0,96.7356,96.8704,96.7068,96.7838,18400.0
2013-12-05 11:25:00,100.52,100.59,100.48,100.5,27600.0,96.7741,96.8415,96.7356,96.7549,27600.0
2013-12-05 11:30:00,100.52,100.54,100.36,100.52,5500.0,96.7741,96.7934,96.6201,96.7741,5500.0
2013-12-05 11:35:00,100.54,100.59,100.45,100.57,4000.0,96.7934,96.8415,96.7068,96.8223,4000.0
2013-12-05 11:40:00,100.61,100.65,100.55,100.59,11700.0,96.8608,96.8993,96.803,96.8415,11700.0
2013-12-05 11:45:00,100.61,100.63,100.49,100.49,11600.0,96.8608,96.88,96.7453,96.7453,11600.0
2013-12-05 11:50:00,100.47,100.6,100.47,100.6,9600.0,96.726,96.8512,96.726,96.8512,9600.0
2013-12-05 11:55:00,100.59,100.65,100.48,100.63,17700.0,96.8415,96.8993,96.7356,96.88,17700.0
2013-12-05 12:00:00,100.63,100.76,100.6,100.71,12800.0,96.88,97.0052,96.8512,96.9571,12800.0
2013-12-05 12:05:00,100.71,100.82,100.71,100.77,5900.0,96.9571,97.063,96.9571,97.0148,5900.0
2013-12-05 12:10:00,100.77,100.86,100.76,100.82,10900.0,97.0148,97.1015,97.0052,97.063,10900.0
2013-12-05 12:15:00,100.81,100.82,100.75,100.75,6900.0,97.0533,97.063,96.9956,96.9956,6900.0
2013-12-05 12:20:00,100.74,100.75,100.7,100.72,5100.0,96.9859,96.9956,96.9474,96.9667,5100.0
2013-12-05 12:25:00,100.72,100.76,100.69,100.69,10500.0,96.9667,97.0052,96.9378,96.9378,10500.0
2013-12-05 12:30:00,100.69,100.7,100.62,100.62,7800.0,96.9378,96.9474,96.8704,96.8704,7800.0
2013-12-05 12:35:00,100.61,100.61,100.55,100.59,11400.0,96.8608,96.8608,96.803,96.8415,11400.0
2013-12-05 12:40:00,100.59,100.61,100.48,100.49,26400.0,96.8415,96.8608,96.7356,96.7453,26400.0
2013-12-05 12:45:00,100.48,100.52,100.41,100.41,12500.0,96.7356,96.7741,96.6682,96.6682,12500.0
2013-12-05 12:50:00,100.44,100.5,100.44,100.5,3600.0,96.6971,96.7549,96.6971,96.7549,3600.0
2013-12-05 12:55:00,100.5,100.61,100.49,100.59,7000.0,96.7549,96.8608,96.7453,96.8415,7000.0
2013-12-05 13:00:00,100.59,100.59,100.46,100.48,5600.0,96.8415,96.8415,96.7164,96.7356,5600.0
2013-12-05 13:05:00,100.5,100.51,100.46,100.49,9300.0,96.7549,96.7645,96.7164,96.7453,9300.0
2013-12-05 13:10:00,100.49,100.52,100.45,100.47,7500.0,96.7453,96.7741,96.7068,96.726,7500.0
2013-12-05 13:15:00,100.46,100.48,100.4,100.41,8200.0,96.7164,96.7356,96.6586,96.6682,8200.0
2013-12-05 13:20:00,100.4,100.42,100.34,100.35,16100.0,96.6586,96.6779,96.6009,96.6105,16100.0
2013-12-05 13:25:00,100.35,100.35,100.24,100.24,22500.0,96.6105,96.6105,96.5046,96.5046,22500.0
2013-12-05 13:30:00,100.25,100.3,100.24,100.28,6600.0,96.5142,96.5623,96.5046,96.5431,6600.0
2013-12-05 13:35:00,100.26,100.37,100.26,100.37,4100.0,96.5238,96.6297,96.5238,96.6297,4100.0
2013-12-05 13:40:00,100.37,100.38,100.3,100.31,7700.0,96.6297,96.6394,96.5623,96.572,7700.0
2013-12-05 13:45:00,100.32,100.35,100.3,100.33,7200.0,96.5816,96.6105,96.5623,96.5912,7200.0
2013-12-05 13:50:00,100.35,100.35,100.3,100.3,13100.0,96.6105,96.6105,96.5623,96.5623,13100.0
2013-12-05 13:55:00,100.32,100.36,100.3,100.31,7100.0,96.5816,96.6201,96.5623,96.572,7100.0
2013-12-05 14:00:00,100.34,100.45,100.34,100.38,9100.0,96.6009,96.7068,96.6009,96.6394,9100.0
2013-12-05 14:05:00,100.38,100.39,100.3,100.3,3600.0,96.6394,96.649,96.5623,96.5623,3600.0
2013-12-05 14:10:00,100.33,100.34,100.16,100.16,15200.0,96.5912,96.6009,96.4276,96.4276,15200.0
2013-12-05 14:15:00,100.16,100.19,100.08,100.08,11600.0,96.4276,96.4564,96.3505,96.3505,11600.0
2013-12-05 14:20:00,100.08,100.14,100.07,100.07,13500.0,96.3505,96.4083,96.3409,96.3409,13500.0
2013-12-05 14:25:00,100.08,100.13,100.01,100.13,6300.0,96.3505,96.3987,96.2831,96.3987,6300.0
2013-12-05 14:30:00,100.12,100.14,100.05,100.05,7900.0,96.3891,96.4083,96.3217,96.3217,7900.0
2013-12-05 14:35:00,100.07,100.11,100.0,100.1,10000.0,96.3409,96.3794,96.2735,96.3698,10000.0
2013-12-05 14:40:00,100.1,100.12,100.08,100.12,6100.0,96.3698,96.3891,96.3505,96.3891,6100.0
2013-12-05 14:45:00,100.13,100.15,100.0,100.0,8400.0,96.3987,96.4179,96.2735,96.2735,8400.0
2013-12-05 14:50:00,100.0,100.0,99.96,99.97,9200.0,96.2735,96.2735,96.235,96.2446,9200.0
2013-12-05 14:55:00,99.95,99.95,99.85,99.93,19200.0,96.2254,96.2254,96.1291,96.2061,19200.0
2013-12-05 15:00:00,99.91,99.94,99.83,99.9,9000.0,96.1869,96.2158,96.1099,96.1772,9000.0
2013-12-05 15:05:00,99.92,100.02,99.9,100.02,8300.0,96.1965,96.2928,96.1772,96.2928,8300.0
2013-12-05 15:10:00,100.0,100.0,99.87,99.98,14400.0,96.2735,96.2735,96.1484,96.2543,14400.0
2013-12-05 15:15:00,99.98,100.02,99.9,99.97,11100.0,96.2543,96.2928,96.1772,96.2446,11100.0
2013-12-05 15:20:00,99.96,99.96,99.89,99.96,10700.0,96.235,96.235,96.1676,96.235,10700.0
2013-12-05 15:25:00,99.96,100.0,99.93,99.93,9800.0,96.235,96.2735,96.2061,96.2061,9800.0
2013-12-05 15:30:00,99.94,100.06,99.91,100.06,15400.0,96.2158,96.3313,96.1869,96.3313,15400.0
2013-12-05 15:35:00,100.06,100.07,99.99,100.01,21800.0,96.3313,96.3409,96.2639,96.2831,21800.0
2013-12-05 15:40:00,100.01,100.03,99.86,99.88,27500.0,96.2831,96.3024,96.1387,96.158,27500.0
2013-12-05 15:45:00,99.87,99.88,99.75,99.82,51200.0,96.1484,96.158,96.0328,96.1002,51200.0
2013-12-05 15:50:00,99.82,99.94,99.77,99.94,40300.0,96.1002,96.2158,96.0521,96.2158,40300.0
2013-12-05 15:55:00,99.92,99.98,99.86,99.93,100700.0,96.1965,96.2543,96.1387,96.2061,100700.0
2013-12-06 09:30:00,100.59,101.07,100.54,101.02,48800.0,96.8415,97.3036,96.7934,97.2555,48800.0
2013-12-06 09:35:00,100.95,101.12,100.89,100.9,26300.0,97.1881,97.3518,97.1304,97.14,26300.0
2013-12-06 09:40:00,100.92,101.26,100.92,101.03,27900.0,97.1592,97.4866,97.1592,97.2651,27900.0
2013-12-06 09:45:00,101.07,101.07,100.92,101.01,38300.0,97.3036,97.3036,97.1592,97.2459,38300.0
2013-12-06 09:50:00,101.02,101.27,101.0,101.25,106600.0,97.2555,97.4962,97.2363,97.4769,106600.0
2013-12-06 09:55:00,101.25,101.35,101.19,101.25,19500.0,97.4769,97.5732,97.4192,97.4769,19500.0
2013-12-06 10:00:00,101.27,101.35,101.15,101.17,20100.0,97.4962,97.5732,97.3807,97.3999,20100.0
2013-12-06 10:05:00,101.17,101.3,101.14,101.25,31100.0,97.3999,97.5251,97.371,97.4769,31100.0
2013-12-06 10:10:00,101.24,101.29,101.1,101.26,19400.0,97.4673,97.5155,97.3325,97.4866,19400.0
2013-12-06 10:15:00,101.29,101.55,101.0,101.48,79800.0,97.5155,97.7658,97.2363,97.6984,79800.0
2013-12-06 10:20:00,101.46,101.54,101.46,101.54,5200.0,97.6791,97.7561,97.6791,97.7561,5200.0
2013-12-06 10:25:00,101.55,101.68,101.49,101.53,14300.0,97.7658,97.8909,97.708,97.7465,14300.0
2013-12-06 10:30:00,101.52,101.52,101.4,101.45,15500.0,97.7369,97.7369,97.6214,97.6695,15500.0
2013-12-06 10:35:00,101.44,101.53,101.4,101.4,14300.0,97.6599,97.7465,97.6214,97.6214,14300.0
2013-12-06 10:40:00,101.4,101.46,101.35,101.36,16200.0,97.6214,97.6791,97.5732,97.5828,16200.0
2013-12-06 10:45:00,101.35,101.46,101.3,101.35,41100.0,97.5732,97.6791,97.5251,97.5732,41100.0
2013-12-06 10:50:00,101.35,101.48,101.35,101.48,9000.0,97.5732,97.6984,97.5732,97.6984,9000.0
2013-12-06 10:55:00,101.49,101.63,101.49,101.51,11900.0,97.708,97.8428,97.708,97.7273,11900.0
2013-12-06 11:00:00,101.49,101.67,101.41,101.66,8600.0,97.708,97.8813,97.631,97.8717,8600.0
2013-12-06 11:05:00,101.7,101.78,101.6,101.73,9100.0,97.9102,97.9872,97.8139,97.9391,9100.0
2013-12-06 11:10:00,101.72,101.97,101.71,101.92,18700.0,97.9294,98.1701,97.9198,98.122,18700.0
2013-12-06 11:15:00,101.91,101.93,101.84,101.91,20700.0,98.1123,98.1316,98.045,98.1123,20700.0
2013-12-06 11:20:00,101.91,101.93,101.84,101.91,21900.0,98.1123,98.1316,98.045,98.1123,21900.0
2013-12-06 11:25:00,101.93,101.93,101.84,101.86,9900.0,98.1316,98.1316,98.045,98.0642,9900.0
2013-12-06 11:30:00,101.88,102.05,101.88,102.04,24800.0,98.0835,98.2471,98.0835,98.2375,24800.0
2013-12-06 11:35:00,102.03,102.04,101.98,102.0,13600.0,98.2279,98.2375,98.1797,98.199,13600.0
2013-12-06 11:40:00,102.0,102.02,101.93,101.98,6400.0,98.199,98.2182,98.1316,98.1797,6400.0
2013-12-06 11:45:00,101.99,102.06,101.98,102.04,10000.0,98.1894,98.2568,98.1797,98.2375,10000.0
2013-12-06 11:50:00,102.02,102.03,101.88,101.88,8300.0,98.2182,98.2279,98.0835,98.0835,8300.0
2013-12-06 11:55:00,101.9,101.99,101.88,101.99,11800.0,98.1027,98.1894,98.0835,98.1894,11800.0
2013-12-06 12:00:00,101.98,101.98,101.89,101.92,9700.0,98.1797,98.1797,98.0931,98.122,9700.0
2013-12-06 12:05:00,101.91,102.01,101.91,102.0,7000.0,98.1123,98.2086,98.1123,98.199,7000.0
2013-12-06 12:10:00,102.01,102.01,101.97,102.01,7300.0,98.2086,98.2086,98.1701,98.2086,7300.0
2013-12-06 12:15:00,102.01,102.01,101.9,101.94,7400.0,98.2086,98.2086,98.1027,98.1412,7400.0
2013-12-06 12:20:00,101.93,101.95,101.9,101.95,4800.0,98.1316,98.1509,98.1027,98.1509,4800.0
2013-12-06 12:25:00,101.95,101.95,101.87,101.9,11900.0,98.1509,98.1509,98.0738,98.1027,11900.0
2013-12-06 12:30:00,101.9,101.99,101.9,101.99,7900.0,98.1027,98.1894,98.1027,98.1894,7900.0
2013-12-06 12:35:00,101.99,102.04,101.93,102.04,9900.0,98.1894,98.2375,98.1316,98.2375,9900.0
2013-12-06 12:40:00,102.05,102.1,102.01,102.02,6800.0,98.2471,98.2953,98.2086,98.2182,6800.0
2013-12-06 12:45:00,102.02,102.07,102.01,102.07,6900.0,98.2182,98.2664,98.2086,98.2664,6900.0
2013-12-06 12:50:00,102.07,102.17,102.07,102.17,6500.0,98.2664,98.3627,98.2664,98.3627,6500.0
2013-12-06 12:55:00,102.17,102.4,102.17,102.38,17100.0,98.3627,98.5841,98.3627,98.5648,17100.0
2013-12-06 13:00:00,102.36,102.39,102.3,102.37,11900.0,98.5456,98.5745,98.4878,98.5552,11900.0
2013-12-06 13:05:00,102.36,102.36,102.28,102.3,8700.0,98.5456,98.5456,98.4686,98.4878,8700.0
2013-12-06 13:10:00,102.3,102.3,102.2,102.29,8600.0,98.4878,98.4878,98.3915,98.4782,8600.0
2013-12-06 13:15:00,102.29,102.45,102.29,102.43,11400.0,98.4782,98.6322,98.4782,98.613,11400.0
2013-12-06 13:20:00,102.43,102.43,102.32,102.34,15000.0,98.613,98.613,98.5071,98.5263,15000.0
2013-12-06 13:25:00,102.34,102.34,102.27,102.31,6800.0,98.5263,98.5263,98.4589,98.4974,6800.0
2013-12-06 13:30:00,102.32,102.38,102.24,102.25,12700.0,98.5071,98.5648,98.43,98.4397,12700.0
2013-12-06 13:35:00,102.25,102.38,102.25,102.36,12800.0,98.4397,98.5648,98.4397,98.5456,12800.0
2013-12-06 13:40:00,102.37,102.55,102.37,102.5,18500.0,98.5552,98.7285,98.5552,98.6804,18500.0
2013-12-06 13:45:00,102.5,102.56,102.47,102.55,7200.0,98.6804,98.7381,98.6515,98.7285,7200.0
2013-12-06 13:50:00,102.54,102.54,102.38,102.45,11600.0,98.7189,98.7189,98.5648,98.6322,11600.0
2013-12-06 13:55:00,102.47,102.52,102.36,102.38,13100.0,98.6515,98.6996,98.5456,98.5648,13100.0
2013-12-06 14:00:00,102.38,102.48,102.38,102.41,8700.0,98.5648,98.6611,98.5648,98.5937,8700.0
2013-12-06 14:05:00,102.41,102.48,102.4,102.48,13900.0,98.5937,98.6611,98.5841,98.6611,13900.0
2013-12-06 14:10:00,102.46,102.48,102.4,102.4,10400.0,98.6419,98.6611,98.5841,98.5841,10400.0
2013-12-06 14:15:00,102.39,102.4,102.31,102.31,10400.0,98.5745,98.5841,98.4974,98.4974,10400.0
2013-12-06 14:20:00,102.31,102.36,102.3,102.33,10700.0,98.4974,98.5456,98.4878,98.5167,10700.0
2013-12-06 14:25:00,102.33,102.41,102.32,102.32,6500.0,98.5167,98.5937,98.5071,98.5071,6500.0
2013-12-06 14:30:00,102.32,102.44,102.32,102.44,12400.0,98.5071,98.6226,98.5071,98.6226,12400.0
2013-12-06 14:35:00,102.43,102.46,102.43,102.45,8200.0,98.613,98.6419,98.613,98.6322,8200.0
2013-12-06 14:40:00,102.46,102.48,102.41,102.48,15400.0,98.6419,98.6611,98.5937,98.6611,15400.0
2013-12-06 14:45:00,102.48,102.48,102.36,102.47,26900.0,98.6611,98.6611,98.5456,98.6515,26900.0
2013-12-06 14:50:00,102.5,102.51,102.45,102.47,13800.0,98.6804,98.69,98.6322,98.6515,13800.0
2013-12-06 14:55:00,102.49,102.56,102.46,102.56,15800.0,98.6707,98.7381,98.6419,98.7381,15800.0
2013-12-06 15:00:00,102.58,102.58,102.43,102.44,20200.0,98.7574,98.7574,98.613,98.6226,20200.0
2013-12-06 15:05:00,102.45,102.48,102.43,102.47,21200.0,98.6322,98.6611,98.613,98.6515,21200.0
2013-12-06 15:10:00,102.47,102.47,102.42,102.43,25700.0,98.6515,98.6515,98.6033,98.613,25700.0
2013-12-06 15:15:00,102.43,102.45,102.37,102.45,22300.0,98.613,98.6322,98.5552,98.6322,22300.0
2013-12-06 15:20:00,102.45,102.53,102.45,102.5,24900.0,98.6322,98.7092,98.6322,98.6804,24900.0
2013-12-06 15:25:00,102.5,102.58,102.49,102.57,16700.0,98.6804,98.7574,98.6707,98.7478,16700.0
2013-12-06 15:30:00,102.56,102.64,102.53,102.63,34500.0,98.7381,98.8151,98.7092,98.8055,34500.0
2013-12-06 15:35:00,102.63,102.63,102.46,102.53,35700.0,98.8055,98.8055,98.6419,98.7092,35700.0
2013-12-06 15:40:00,102.52,102.66,102.5,102.63,36600.0,98.6996,98.8344,98.6804,98.8055,36600.0
2013-12-06 15:45:00,102.63,102.66,102.53,102.65,66900.0,98.8055,98.8344,98.7092,98.8248,66900.0
2013-12-06 15:50:00,102.65,102.8,102.64,102.8,75500.0,98.8248,98.9692,98.8151,98.9692,75500.0
2013-12-06 15:55:00,102.78,102.81,102.63,102.71,165100.0,98.9499,98.9788,98.8055,98.8825,165100.0
2013-12-09 09:30:00,102.98,103.18,102.75,102.85,43200.0,99.1425,99.335,98.921,99.0173,43200.0
2013-12-09 09:35:00,102.77,102.77,102.42,102.47,10200.0,98.9403,98.9403,98.6033,98.6515,10200.0
2013-12-09 09:40:00,102.47,102.67,102.2,102.25,25800.0,98.6515,98.844,98.3915,98.4397,25800.0
2013-12-09 09:45:00,102.29,102.46,102.29,102.37,26300.0,98.4782,98.6419,98.4782,98.5552,26300.0
2013-12-09 09:50:00,102.35,102.51,102.34,102.51,13800.0,98.536,98.69,98.5263,98.69,13800.0
2013-12-09 09:55:00,102.48,102.65,102.44,102.65,20800.0,98.6611,98.8248,98.6226,98.8248,20800.0
2013-12-09 10:00:00,102.65,102.78,102.54,102.57,44000.0,98.8248,98.9499,98.7189,98.7478,44000.0
2013-12-09 10:05:00,102.57,102.58,102.2,102.25,69400.0,98.7478,98.7574,98.3915,98.4397,69400.0
2013-12-09 10:10:00,102.2,102.56,102.2,102.53,21300.0,98.3915,98.7381,98.3915,98.7092,21300.0
2013-12-09 10:15:00,102.53,102.54,102.42,102.48,10000.0,98.7092,98.7189,98.6033,98.6611,10000.0
2013-12-09 10:20:00,102.5,102.55,102.37,102.41,17700.0,98.6804,98.7285,98.5552,98.5937,17700.0
2013-12-09 10:25:00,102.42,102.59,102.38,102.51,20400.0,98.6033,98.767,98.5648,98.69,20400.0
2013-12-09 10:30:00,102.51,102.6,102.45,102.52,22400.0,98.69,98.7766,98.6322,98.6996,22400.0
2013-12-09 10:35:00,102.5,102.58,102.49,102.5,10300.0,98.6804,98.7574,98.6707,98.6804,10300.0
2013-12-09 10:40:00,102.5,102.52,102.43,102.43,8000.0,98.6804,98.6996,98.613,98.613,8000.0
2013-12-09 10:45:00,102.44,102.61,102.41,102.46,31800.0,98.6226,98.7863,98.5937,98.6419,31800.0
2013-12-09 10:50:00,102.5,102.72,102.5,102.67,11500.0,98.6804,98.8922,98.6804,98.844,11500.0
2013-12-09 10:55:00,102.67,102.69,102.42,102.45,154600.0,98.844,98.8633,98.6033,98.6322,154600.0
2013-12-09 11:00:00,102.45,102.48,102.4,102.4,10600.0,98.6322,98.6611,98.5841,98.5841,10600.0
2013-12-09 11:05:00,102.42,102.43,102.35,102.37,12000.0,98.6033,98.613,98.536,98.5552,12000.0
2013-12-09 11:10:00,102.34,102.48,102.3,102.47,13100.0,98.5263,98.6611,98.4878,98.6515,13100.0
2013-12-09 11:15:00,102.47,102.52,102.43,102.47,4500.0,98.6515,98.6996,98.613,98.6515,4500.0
2013-12-09 11:20:00,102.45,102.53,102.41,102.53,13400.0,98.6322,98.7092,98.5937,98.7092,13400.0
2013-12-09 11:25:00,102.57,102.63,102.55,102.6,8900.0,98.7478,98.8055,98.7285,98.7766,8900.0
2013-12-09 11:30:00,102.59,102.6,102.51,102.54,10800.0,98.767,98.7766,98.69,98.7189,10800.0
2013-12-09 11:35:00,102.53,102.53,102.44,102.53,26900.0,98.7092,98.7092,98.6226,98.7092,26900.0
2013-12-09 11:40:00,102.53,102.58,102.45,102.54,57800.0,98.7092,98.7574,98.6322,98.7189,57800.0
2013-12-09 11:45:00,102.5,102.63,102.47,102.58,14500.0,98.6804,98.8055,98.6515,98.7574,14500.0
2013-12-09 11:50:00,102.55,102.58,102.47,102.49,11100.0,98.7285,98.7574,98.6515,98.6707,11100.0
2013-12-09 11:55:00,102.47,102.53,102.47,102.52,9700.0,98.6515,98.7092,98.6515,98.6996,9700.0
2013-12-09 12:00:00,102.53,102.64,102.5,102.54,76100.0,98.7092,98.8151,98.6804,98.7189,76100.0
2013-12-09 12:05:00,102.51,102.55,102.46,102.46,8300.0,98.69,98.7285,98.6419,98.6419,8300.0
2013-12-09 12:10:00,102.47,102.47,102.33,102.35,13700.0,98.6515,98.6515,98.5167,98.536,13700.0
2013-12-09 12:15:00,102.34,102.43,102.32,102.42,6600.0,98.5263,98.613,98.5071,98.6033,6600.0
2013-12-09 12:20:00,102.43,102.43,102.32,102.32,7900.0,98.613,98.613,98.5071,98.5071,7900.0
2013-12-09 12:25:00,102.33,102.34,102.28,102.28,12600.0,98.5167,98.5263,98.4686,98.4686,12600.0
2013-12-09 12:30:00,102.27,102.3,102.21,102.3,11300.0,98.4589,98.4878,98.4012,98.4878,11300.0
2013-12-09 12:35:00,102.29,102.47,102.28,102.44,22500.0,98.4782,98.6515,98.4686,98.6226,22500.0
2013-12-09 12:40:00,102.43,102.5,102.41,102.45,6700.0,98.613,98.6804,98.5937,98.6322,6700.0
2013-12-09 12:45:00,102.49,102.49,102.39,102.42,5300.0,98.6707,98.6707,98.5745,98.6033,5300.0
2013-12-09 12:50:00,102.42,102.42,102.33,102.37,5300.0,98.6033,98.6033,98.5167,98.5552,5300.0
2013-12-09 12:55:00,102.39,102.41,102.34,102.36,8600.0,98.5745,98.5937,98.5263,98.5456,8600.0
2013-12-09 13:00:00,102.37,102.39,102.32,102.32,7100.0,98.5552,98.5745,98.5071,98.5071,7100.0
2013-12-09 13:05:00,102.32,102.32,102.25,102.28,8300.0,98.5071,98.5071,98.4397,98.4686,8300.0
2013-12-09 13:10:00,102.29,102.32,102.26,102.28,6600.0,98.4782,98.5071,98.4493,98.4686,6600.0
2013-12-09 13:15:00,102.27,102.27,102.22,102.24,9600.0,98.4589,98.4589,98.4108,98.43,9600.0
2013-12-09 13:20:00,102.22,102.27,102.19,102.23,15200.0,98.4108,98.4589,98.3819,98.4204,15200.0
2013-12-09 13:25:00,102.23,102.27,102.2,102.2,8500.0,98.4204,98.4589,98.3915,98.3915,8500.0
2013-12-09 13:30:00,102.21,102.22,102.15,102.15,12700.0,98.4012,98.4108,98.3434,98.3434,12700.0
2013-12-09 13:35:00,102.17,102.17,102.15,102.16,7200.0,98.3627,98.3627,98.3434,98.353,7200.0
2013-12-09 13:40:00,102.17,102.18,102.13,102.14,14700.0,98.3627,98.3723,98.3241,98.3338,14700.0
2013-12-09 13:45:00,102.16,102.2,102.11,102.14,8400.0,98.353,98.3915,98.3049,98.3338,8400.0
2013-12-09 13:50:00,102.14,102.22,102.13,102.22,18500.0,98.3338,98.4108,98.3241,98.4108,18500.0
2013-12-09 13:55:00,102.22,102.29,102.22,102.28,9100.0,98.4108,98.4782,98.4108,98.4686,9100.0
2013-12-09 14:00:00,102.28,102.28,102.2,102.22,9500.0,98.4686,98.4686,98.3915,98.4108,9500.0
2013-12-09 14:05:00,102.22,102.22,102.19,102.22,7300.0,98.4108,98.4108,98.3819,98.4108,7300.0
2013-12-09 14:10:00,102.21,102.3,102.2,102.28,10700.0,98.4012,98.4878,98.3915,98.4686,10700.0
2013-12-09 14:15:00,102.29,102.31,102.23,102.24,19300.0,98.4782,98.4974,98.4204,98.43,19300.0
2013-12-09 14:20:00,102.25,102.31,102.23,102.28,18000.0,98.4397,98.4974,98.4204,98.4686,18000.0
2013-12-09 14:25:00,102.28,102.32,102.27,102.31,6000.0,98.4686,98.5071,98.4589,98.4974,6000.0
2013-12-09 14:30:00,102.32,102.35,102.31,102.35,8000.0,98.5071,98.536,98.4974,98.536,8000.0
2013-12-09 14:35:00,102.34,102.35,102.24,102.27,9200.0,98.5263,98.536,98.43,98.4589,9200.0
2013-12-09 14:40:00,102.27,102.3,102.24,102.25,7500.0,98.4589,98.4878,98.43,98.4397,7500.0
2013-12-09 14:45:00,102.23,102.24,102.21,102.23,13100.0,98.4204,98.43,98.4012,98.4204,13100.0
2013-12-09 14:50:00,102.24,102.32,102.24,102.28,8300.0,98.43,98.5071,98.43,98.4686,8300.0
2013-12-09 14:55:00,102.28,102.28,102.21,102.26,6700.0,98.4686,98.4686,98.4012,98.4493,6700.0
2013-12-09 15:00:00,102.25,102.29,102.24,102.28,11100.0,98.4397,98.4782,98.43,98.4686,11100.0
2013-12-09 15:05:00,102.28,102.28,102.17,102.22,16400.0,98.4686,98.4686,98.3627,98.4108,16400.0
2013-12-09 15:10:00,102.21,102.25,102.19,102.22,12900.0,98.4012,98.4397,98.3819,98.4108,12900.0
2013-12-09 15:15:00,102.22,102.22,102.06,102.06,20900.0,98.4108,98.4108,98.2568,98.2568,20900.0
2013-12-09 15:20:00,102.07,102.08,102.0,102.04,25500.0,98.2664,98.276,98.199,98.2375,25500.0
2013-12-09 15:25:00,102.05,102.06,102.0,102.03,15700.0,98.2471,98.2568,98.199,98.2279,15700.0
2013-12-09 15:30:00,102.02,102.09,102.02,102.05,15800.0,98.2182,98.2856,98.2182,98.2471,15800.0
2013-12-09 15:35:00,102.06,102.1,102.03,102.1,18600.0,98.2568,98.2953,98.2279,98.2953,18600.0
2013-12-09 15:40:00,102.09,102.1,102.0,102.03,25600.0,98.2856,98.2953,98.199,98.2279,25600.0
2013-12-09 15:45:00,102.02,102.02,101.98,102.0,53100.0,98.2182,98.2182,98.1797,98.199,53100.0
2013-12-09 15:50:00,102.0,102.0,101.93,101.94,58100.0,98.199,98.199,98.1316,98.1412,58100.0
2013-12-09 15:55:00,101.94,102.03,101.88,102.03,127200.0,98.1412,98.2279,98.0835,98.2279,127200.0
2013-12-10 09:30:00,101.94,102.0,101.7,102.0,30600.0,98.1412,98.199,97.9102,98.199,30600.0
2013-12-10 09:35:00,101.98,102.13,101.96,102.04,13600.0,98.1797,98.3241,98.1605,98.2375,13600.0
2013-12-10 09:40:00,102.07,102.29,101.99,102.23,16300.0,98.2664,98.4782,98.1894,98.4204,16300.0
2013-12-10 09:45:00,102.23,102.25,102.15,102.25,23200.0,98.4204,98.4397,98.3434,98.4397,23200.0
2013-12-10 09:50:00,102.25,102.29,102.19,102.19,17400.0,98.4397,98.4782,98.3819,98.3819,17400.0
2013-12-10 09:55:00,102.18,102.29,102.1,102.26,34200.0,98.3723,98.4782,98.2953,98.4493,34200.0
2013-12-10 10:00:00,102.25,102.32,102.21,102.25,14800.0,98.4397,98.5071,98.4012,98.4397,14800.0
2013-12-10 10:05:00,102.25,102.36,102.22,102.28,12100.0,98.4397,98.5456,98.4108,98.4686,12100.0
2013-12-10 10:10:00,102.29,102.29,102.15,102.22,18500.0,98.4782,98.4782,98.3434,98.4108,18500.0
2013-12-10 10:15:00,102.2,102.22,102.03,102.05,10400.0,98.3915,98.4108,98.2279,98.2471,10400.0
2013-12-10 10:20:00,102.01,102.1,101.99,102.06,10600.0,98.2086,98.2953,98.1894,98.2568,10600.0
2013-12-10 10:25:00,102.05,102.13,102.04,102.04,6500.0,98.2471,98.3241,98.2375,98.2375,6500.0
2013-12-10 10:30:00,102.07,102.24,102.06,102.24,7600.0,98.2664,98.43,98.2568,98.43,7600.0
2013-12-10 10:35:00,102.24,102.43,102.24,102.3,20200.0,98.43,98.613,98.43,98.4878,20200.0
2013-12-10 10:40:00,102.36,102.37,102.29,102.34,7000.0,98.5456,98.5552,98.4782,98.5263,7000.0
2013-12-10 10:45:00,102.34,102.37,102.32,102.36,7900.0,98.5263,98.5552,98.5071,98.5456,7900.0
2013-12-10 10:50:00,102.34,102.42,102.34,102.38,15300.0,98.5263,98.6033,98.5263,98.5648,15300.0
2013-12-10 10:55:00,102.39,102.46,102.37,102.38,17500.0,98.5745,98.6419,98.5552,98.5648,17500.0
2013-12-10 11:00:00,102.38,102.44,102.37,102.39,45300.0,98.5648,98.6226,98.5552,98.5745,45300.0
2013-12-10 11:05:00,102.39,102.48,102.35,102.48,19100.0,98.5745,98.6611,98.536,98.6611,19100.0
2013-12-10 11:10:00,102.48,102.48,102.37,102.39,85700.0,98.6611,98.6611,98.5552,98.5745,85700.0
2013-12-10 11:15:00,102.41,102.44,102.38,102.43,8000.0,98.5937,98.6226,98.5648,98.613,8000.0
2013-12-10 11:20:00,102.4,102.42,102.38,102.4,12200.0,98.5841,98.6033,98.5648,98.5841,12200.0
2013-12-10 11:25:00,102.42,102.43,102.22,102.23,50400.0,98.6033,98.613,98.4108,98.4204,50400.0
2013-12-10 11:30:00,102.22,102.22,102.06,102.06,11700.0,98.4108,98.4108,98.2568,98.2568,11700.0
2013-12-10 11:35:00,102.06,102.07,101.95,101.95,14000.0,98.2568,98.2664,98.1509,98.1509,14000.0
2013-12-10 11:40:00,101.98,101.98,101.86,101.9,10300.0,98.1797,98.1797,98.0642,98.1027,10300.0
2013-12-10 11:45:00,101.91,101.94,101.7,101.76,16100.0,98.1123,98.1412,97.9102,97.9679,16100.0
2013-12-10 11:50:00,101.76,101.76,101.65,101.69,9100.0,97.9679,97.9679,97.862,97.9005,9100.0
2013-12-10 11:55:00,101.69,101.72,101.66,101.69,7500.0,97.9005,97.9294,97.8717,97.9005,7500.0
2013-12-10 12:00:00,101.67,101.73,101.56,101.61,11800.0,97.8813,97.9391,97.7754,97.8235,11800.0
2013-12-10 12:05:00,101.63,101.63,101.44,101.48,20700.0,97.8428,97.8428,97.6599,97.6984,20700.0
2013-12-10 12:10:00,101.46,101.59,101.46,101.59,7300.0,97.6791,97.8043,97.6791,97.8043,7300.0
2013-12-10 12:15:00,101.6,101.62,101.55,101.58,7400.0,97.8139,97.8332,97.7658,97.7946,7400.0
2013-12-10 12:20:00,101.58,101.65,101.57,101.59,7500.0,97.7946,97.862,97.785,97.8043,7500.0
2013-12-10 12:25:00,101.6,101.67,101.6,101.63,6100.0,97.8139,97.8813,97.8139,97.8428,6100.0
2013-12-10 12:30:00,101.63,101.69,101.63,101.67,4300.0,97.8428,97.9005,97.8428,97.8813,4300.0
2013-12-10 12:35:00,101.67,101.69,101.6,101.63,9000.0,97.8813,97.9005,97.8139,97.8428,9000.0
2013-12-10 12:40:00,101.65,101.65,101.58,101.59,9200.0,97.862,97.862,97.7946,97.8043,9200.0
2013-12-10 12:45:00,101.6,101.62,101.53,101.62,6400.0,97.8139,97.8332,97.7465,97.8332,6400.0
2013-12-10 12:50:00,101.63,101.65,101.61,101.61,4000.0,97.8428,97.862,97.8235,97.8235,4000.0
2013-12-10 12:55:00,101.64,101.65,101.53,101.64,20600.0,97.8524,97.862,97.7465,97.8524,20600.0
2013-12-10 13:00:00,101.61,101.64,101.59,101.61,8800.0,97.8235,97.8524,97.8043,97.8235,8800.0
2013-12-10 13:05:00,101.6,101.61,101.5,101.5,10800.0,97.8139,97.8235,97.7176,97.7176,10800.0
2013-12-10 13:10:00,101.5,101.58,101.5,101.56,8500.0,97.7176,97.7946,97.7176,97.7754,8500.0
2013-12-10 13:15:00,101.57,101.63,101.57,101.62,6600.0,97.785,97.8428,97.785,97.8332,6600.0
2013-12-10 13:20:00,101.62,101.65,101.59,101.62,8700.0,97.8332,97.862,97.8043,97.8332,8700.0
2013-12-10 13:25:00,101.59,101.63,101.45,101.45,9700.0,97.8043,97.8428,97.6695,97.6695,9700.0
2013-12-10 13:30:00,101.48,101.59,101.48,101.57,12600.0,97.6984,97.8043,97.6984,97.785,12600.0
2013-12-10 13:35:00,101.56,101.68,101.56,101.67,9400.0,97.7754,97.8909,97.7754,97.8813,9400.0
2013-12-10 13:40:00,101.68,101.7,101.6,101.61,10700.0,97.8909,97.9102,97.8139,97.8235,10700.0
2013-12-10 13:45:00,101.63,101.7,101.59,101.7,3900.0,97.8428,97.9102,97.8043,97.9102,3900.0
2013-12-10 13:50:00,101.7,101.7,101.55,101.57,7200.0,97.9102,97.9102,97.7658,97.785,7200.0
2013-12-10 13:55:00,101.58,101.58,101.45,101.53,12100.0,97.7946,97.7946,97.6695,97.7465,12100.0
2013-12-10 14:00:00,101.52,101.55,101.49,101.55,7200.0,97.7369,97.7658,97.708,97.7658,7200.0
2013-12-10 14:05:00,101.55,101.68,101.51,101.68,8200.0,97.7658,97.8909,97.7273,97.8909,8200.0
2013-12-10 14:10:00,101.65,101.7,101.61,101.63,8900.0,97.862,97.9102,97.8235,97.8428,8900.0
2013-12-10 14:15:00,101.64,101.66,101.61,101.65,6200.0,97.8524,97.8717,97.8235,97.862,6200.0
2013-12-10 14:20:00,101.65,101.65,101.6,101.6,10100.0,97.862,97.862,97.8139,97.8139,10100.0
2013-12-10 14:25:00,101.6,101.7,101.6,101.68,14800.0,97.8139,97.9102,97.8139,97.8909,14800.0
2013-12-10 14:30:00,101.72,101.72,101.58,101.58,11700.0,97.9294,97.9294,97.7946,97.7946,11700.0
2013-12-10 14:35:00,101.6,101.67,101.58,101.67,9900.0,97.8139,97.8813,97.7946,97.8813,9900.0
2013-12-10 14:40:00,101.65,101.68,101.63,101.66,4300.0,97.862,97.8909,97.8428,97.8717,4300.0
2013-12-10 14:45:00,101.64,101.68,101.55,101.68,16400.0,97.8524,97.8909,97.7658,97.8909,16400.0
2013-12-10 14:50:00,101.69,101.71,101.66,101.71,9300.0,97.9005,97.9198,97.8717,97.9198,9300.0
2013-12-10 14:55:00,101.69,101.81,101.69,101.77,31700.0,97.9005,98.0161,97.9005,97.9776,31700.0
2013-12-10 15:00:00,101.77,101.84,101.75,101.8,13500.0,97.9776,98.045,97.9583,98.0064,13500.0
2013-12-10 15:05:00,101.81,101.91,101.81,101.91,18200.0,98.0161,98.1123,98.0161,98.1123,18200.0
2013-12-10 15:10:00,101.91,101.92,101.87,101.9,9700.0,98.1123,98.122,98.0738,98.1027,9700.0
2013-12-10 15:15:00,101.9,101.93,101.87,101.88,11800.0,98.1027,98.1316,98.0738,98.0835,11800.0
2013-12-10 15:20:00,101.87,101.98,101.87,101.98,16800.0,98.0738,98.1797,98.0738,98.1797,16800.0
2013-12-10 15:25:00,101.98,102.04,101.97,102.01,22900.0,98.1797,98.2375,98.1701,98.2086,22900.0
2013-12-10 15:30:00,102.01,102.02,101.99,102.0,16500.0,98.2086,98.2182,98.1894,98.199,16500.0
2013-12-10 15:35:00,101.99,102.0,101.93,101.96,24100.0,98.1894,98.199,98.1316,98.1605,24100.0
2013-12-10 15:40:00,101.96,102.0,101.96,101.98,23600.0,98.1605,98.199,98.1605,98.1797,23600.0
2013-12-10 15:45:00,101.98,101.98,101.9,101.95,42600.0,98.1797,98.1797,98.1027,98.1509,42600.0
2013-12-10 15:50:00,101.95,101.96,101.92,101.96,48200.0,98.1509,98.1605,98.122,98.1605,48200.0
2013-12-10 15:55:00,101.95,102.0,101.92,101.93,106200.0,98.1509,98.199,98.122,98.1316,106200.0
2013-12-11 09:30:00,101.66,102.16,101.55,101.95,36500.0,97.8717,98.353,97.7658,98.1509,36500.0
2013-12-11 09:35:00,101.95,102.23,101.94,102.05,36100.0,98.1509,98.4204,98.1412,98.2471,36100.0
2013-12-11 09:40:00,101.98,102.18,101.94,102.13,50500.0,98.1797,98.3723,98.1412,98.3241,50500.0
2013-12-11 09:45:00,102.15,102.15,101.78,101.96,50100.0,98.3434,98.3434,97.9872,98.1605,50100.0
2013-12-11 09:50:00,101.96,101.98,101.71,101.82,28500.0,98.1605,98.1797,97.9198,98.0257,28500.0
2013-12-11 09:55:00,101.85,101.94,101.79,101.81,18500.0,98.0546,98.1412,97.9968,98.0161,18500.0
2013-12-11 10:00:00,101.82,101.88,101.72,101.77,20100.0,98.0257,98.0835,97.9294,97.9776,20100.0
2013-12-11 10:05:00,101.77,101.78,101.5,101.74,23100.0,97.9776,97.9872,97.7176,97.9487,23100.0
2013-12-11 10:10:00,101.7,101.79,101.63,101.76,13800.0,97.9102,97.9968,97.8428,97.9679,13800.0
2013-12-11 10:15:00,101.76,101.81,101.65,101.69,15600.0,97.9679,98.0161,97.862,97.9005,15600.0
2013-12-11 10:20:00,101.66,101.85,101.65,101.68,17800.0,97.8717,98.0546,97.862,97.8909,17800.0
2013-12-11 10:25:00,101.7,101.7,101.44,101.47,10300.0,97.9102,97.9102,97.6599,97.6887,10300.0
2013-12-11 10:30:00,101.46,101.52,101.37,101.51,9700.0,97.6791,97.7369,97.5925,97.7273,9700.0
2013-12-11 10:35:00,101.52,101.62,101.51,101.53,10500.0,97.7369,97.8332,97.7273,97.7465,10500.0
2013-12-11 10:40:00,101.58,101.59,101.5,101.54,6100.0,97.7946,97.8043,97.7176,97.7561,6100.0
2013-12-11 10:45:00,101.54,101.57,101.46,101.57,26500.0,97.7561,97.785,97.6791,97.785,26500.0
2013-12-11 10:50:00,101.56,101.71,101.54,101.7,12200.0,97.7754,97.9198,97.7561,97.9102,12200.0
2013-12-11 10:55:00,101.67,101.78,101.67,101.76,12800.0,97.8813,97.9872,97.8813,97.9679,12800.0
2013-12-11 11:00:00,101.75,101.75,101.63,101.63,6000.0,97.9583,97.9583,97.8428,97.8428,6000.0
2013-12-11 11:05:00,101.63,101.75,101.63,101.67,14400.0,97.8428,97.9583,97.8428,97.8813,14400.0
2013-12-11 11:10:00,101.66,101.73,101.65,101.67,12600.0,97.8717,97.9391,97.862,97.8813,12600.0
2013-12-11 11:15:00,101.68,101.68,101.46,101.49,8800.0,97.8909,97.8909,97.6791,97.708,8800.0
2013-12-11 11:20:00,101.51,101.59,101.44,101.58,18000.0,97.7273,97.8043,97.6599,97.7946,18000.0
2013-12-11 11:25:00,101.58,101.59,101.52,101.55,8400.0,97.7946,97.8043,97.7369,97.7658,8400.0
2013-12-11 11:30:00,101.54,101.54,101.47,101.49,16100.0,97.7561,97.7561,97.6887,97.708,16100.0
2013-12-11 11:35:00,101.48,101.53,101.48,101.51,12200.0,97.6984,97.7465,97.6984,97.7273,12200.0
2013-12-11 11:40:00,101.51,101.57,101.5,101.54,10300.0,97.7273,97.785,97.7176,97.7561,10300.0
2013-12-11 11:45:00,101.53,101.54,101.49,101.51,13200.0,97.7465,97.7561,97.708,97.7273,13200.0
2013-12-11 11:50:00,101.51,101.54,101.48,101.49,16700.0,97.7273,97.7561,97.6984,97.708,16700.0
2013-12-11 11:55:00,101.47,101.59,101.47,101.57,6900.0,97.6887,97.8043,97.6887,97.785,6900.0
2013-12-11 12:00:00,101.56,101.58,101.43,101.43,11700.0,97.7754,97.7946,97.6502,97.6502,11700.0
2013-12-11 12:05:00,101.42,101.52,101.4,101.4,13100.0,97.6406,97.7369,97.6214,97.6214,13100.0
2013-12-11 12:10:00,101.41,101.42,101.37,101.4,10100.0,97.631,97.6406,97.5925,97.6214,10100.0
2013-12-11 12:15:00,101.39,101.4,101.14,101.22,16700.0,97.6117,97.6214,97.371,97.4481,16700.0
2013-12-11 12:20:00,101.22,101.32,101.2,101.32,19600.0,97.4481,97.5443,97.4288,97.5443,19600.0
2013-12-11 12:25:00,101.32,101.42,101.27,101.39,18200.0,97.5443,97.6406,97.4962,97.6117,18200.0
2013-12-11 12:30:00,101.39,101.52,101.36,101.5,19400.0,97.6117,97.7369,97.5828,97.7176,19400.0
2013-12-11 12:35:00,101.52,101.53,101.44,101.51,13600.0,97.7369,97.7465,97.6599,97.7273,13600.0
2013-12-11 12:40:00,101.52,101.52,101.47,101.47,12500.0,97.7369,97.7369,97.6887,97.6887,12500.0
2013-12-11 12:45:00,101.48,101.53,101.47,101.52,9900.0,97.6984,97.7465,97.6887,97.7369,9900.0
2013-12-11 12:50:00,101.52,101.56,101.51,101.52,8600.0,97.7369,97.7754,97.7273,97.7369,8600.0
2013-12-11 12:55:00,101.53,101.54,101.49,101.51,10600.0,97.7465,97.7561,97.708,97.7273,10600.0
2013-12-11 13:00:00,101.51,101.55,101.48,101.54,14600.0,97.7273,97.7658,97.6984,97.7561,14600.0
2013-12-11 13:05:00,101.52,101.59,101.52,101.56,8800.0,97.7369,97.8043,97.7369,97.7754,8800.0
2013-12-11 13:10:00,101.54,101.54,101.49,101.5,7400.0,97.7561,97.7561,97.708,97.7176,7400.0
2013-12-11 13:15:00,101.49,101.51,101.38,101.49,18000.0,97.708,97.7273,97.6021,97.708,18000.0
2013-12-11 13:20:00,101.5,101.52,101.48,101.51,10400.0,97.7176,97.7369,97.6984,97.7273,10400.0
2013-12-11 13:25:00,101.5,101.52,101.43,101.44,12300.0,97.7176,97.7369,97.6502,97.6599,12300.0
2013-12-11 13:30:00,101.45,101.54,101.43,101.51,12900.0,97.6695,97.7561,97.6502,97.7273,12900.0
2013-12-11 13:35:00,101.5,101.59,101.49,101.55,8200.0,97.7176,97.8043,97.708,97.7658,8200.0
2013-12-11 13:40:00,101.55,101.65,101.53,101.61,10100.0,97.7658,97.862,97.7465,97.8235,10100.0
2013-12-11 13:45:00,101.61,101.61,101.49,101.5,15200.0,97.8235,97.8235,97.708,97.7176,15200.0
2013-12-11 13:50:00,101.5,101.53,101.46,101.48,16900.0,97.7176,97.7465,97.6791,97.6984,16900.0
2013-12-11 13:55:00,101.48,101.53,101.45,101.53,9400.0,97.6984,97.7465,97.6695,97.7465,9400.0
2013-12-11 14:00:00,101.52,101.52,101.41,101.43,12400.0,97.7369,97.7369,97.631,97.6502,12400.0
2013-12-11 14:05:00,101.44,101.46,101.34,101.35,14100.0,97.6599,97.6791,97.5636,97.5732,14100.0
2013-12-11 14:10:00,101.35,101.38,101.27,101.28,17500.0,97.5732,97.6021,97.4962,97.5058,17500.0
2013-12-11 14:15:00,101.29,101.31,101.23,101.27,16900.0,97.5155,97.5347,97.4577,97.4962,16900.0
2013-12-11 14:20:00,101.27,101.34,101.26,101.34,14300.0,97.4962,97.5636,97.4866,97.5636,14300.0
2013-12-11 14:25:00,101.33,101.35,101.23,101.28,22700.0,97.554,97.5732,97.4577,97.5058,22700.0
2013-12-11 14:30:00,101.29,101.33,101.2,101.33,21200.0,97.5155,97.554,97.4288,97.554,21200.0
2013-12-11 14:35:00,101.32,101.41,101.32,101.41,17300.0,97.5443,97.631,97.5443,97.631,17300.0
2013-12-11 14:40:00,101.41,101.44,101.36,101.43,16200.0,97.631,97.6599,97.5828,97.6502,16200.0
2013-12-11 14:45:00,101.43,101.51,101.41,101.51,16700.0,97.6502,97.7273,97.631,97.7273,16700.0
2013-12-11 14:50:00,101.51,101.51,101.47,101.5,25100.0,97.7273,97.7273,97.6887,97.7176,25100.0
2013-12-11 14:55:00,101.51,101.51,101.39,101.41,126400.0,97.7273,97.7273,97.6117,97.631,126400.0
2013-12-11 15:00:00,101.41,101.48,101.38,101.46,36000.0,97.631,97.6984,97.6021,97.6791,36000.0
2013-12-11 15:05:00,101.45,101.49,101.43,101.48,35900.0,97.6695,97.708,97.6502,97.6984,35900.0
2013-12-11 15:10:00,101.47,101.49,101.39,101.42,39600.0,97.6887,97.708,97.6117,97.6406,39600.0
2013-12-11 15:15:00,101.43,101.43,101.35,101.36,29100.0,97.6502,97.6502,97.5732,97.5828,29100.0
2013-12-11 15:20:00,101.37,101.45,101.32,101.41,145400.0,97.5925,97.6695,97.5443,97.631,145400.0
2013-12-11 15:25:00,101.42,101.44,101.25,101.27,29400.0,97.6406,97.6599,97.4769,97.4962,29400.0
2013-12-11 15:30:00,101.27,101.28,101.17,101.23,23000.0,97.4962,97.5058,97.3999,97.4577,23000.0
2013-12-11 15:35:00,101.23,101.25,101.16,101.16,31000.0,97.4577,97.4769,97.3903,97.3903,31000.0
2013-12-11 15:40:00,101.17,101.17,100.97,100.98,59200.0,97.3999,97.3999,97.2074,97.217,59200.0
2013-12-11 15:45:00,100.98,100.99,100.84,100.96,64700.0,97.217,97.2266,97.0822,97.1977,64700.0
2013-12-11 15:50:00,100.96,100.96,100.75,100.75,62000.0,97.1977,97.1977,96.9956,96.9956,62000.0
2013-12-11 15:55:00,100.76,101.27,100.74,101.2,267600.0,97.0052,97.4962,96.9859,97.4288,267600.0
2013-12-12 09:30:00,100.69,101.08,100.21,100.78,23500.0,97.0829,97.4589,96.6201,97.1697,23500.0
2013-12-12 09:35:00,100.9,100.99,100.48,100.6,23600.0,97.2854,97.3721,96.8804,96.9961,23600.0
2013-12-12 09:40:00,100.52,100.73,100.49,100.61,18100.0,96.919,97.1214,96.89,97.0057,18100.0
2013-12-12 09:45:00,100.61,100.72,100.44,100.48,11200.0,97.0057,97.1118,96.8418,96.8804,11200.0
2013-12-12 09:50:00,100.57,100.67,100.26,100.4,41100.0,96.9672,97.0636,96.6683,96.8033,41100.0
2013-12-12 09:55:00,100.47,100.47,100.33,100.35,12300.0,96.8708,96.8708,96.7358,96.7551,12300.0
2013-12-12 10:00:00,100.35,100.58,100.33,100.57,51600.0,96.7551,96.9768,96.7358,96.9672,51600.0
2013-12-12 10:05:00,100.57,100.67,100.47,100.64,28600.0,96.9672,97.0636,96.8708,97.0347,28600.0
2013-12-12 10:10:00,100.61,100.74,100.5,100.52,30800.0,97.0057,97.1311,96.8997,96.919,30800.0
2013-12-12 10:15:00,100.51,100.51,100.37,100.41,20800.0,96.9093,96.9093,96.7743,96.8129,20800.0
2013-12-12 10:20:00,100.42,100.52,100.42,100.49,11500.0,96.8226,96.919,96.8226,96.89,11500.0
2013-12-12 10:25:00,100.48,100.5,100.43,100.43,10900.0,96.8804,96.8997,96.8322,96.8322,10900.0
2013-12-12 10:30:00,100.43,100.5,100.41,100.44,12800.0,96.8322,96.8997,96.8129,96.8418,12800.0
2013-12-12 10:35:00,100.44,100.48,100.4,100.47,10900.0,96.8418,96.8804,96.8033,96.8708,10900.0
2013-12-12 10:40:00,100.49,100.5,100.4,100.42,17600.0,96.89,96.8997,96.8033,96.8226,17600.0
2013-12-12 10:45:00,100.46,100.5,100.4,100.5,13600.0,96.8611,96.8997,96.8033,96.8997,13600.0
2013-12-12 10:50:00,100.5,100.51,100.44,100.45,11400.0,96.8997,96.9093,96.8418,96.8515,11400.0
2013-12-12 10:55:00,100.48,100.48,100.38,100.45,10100.0,96.8804,96.8804,96.784,96.8515,10100.0
2013-12-12 11:00:00,100.45,100.52,100.45,100.5,28000.0,96.8515,96.919,96.8515,96.8997,28000.0
2013-12-12 11:05:00,100.5,100.55,100.43,100.52,22400.0,96.8997,96.9479,96.8322,96.919,22400.0
2013-12-12 11:10:00,100.52,100.63,100.5,100.59,11300.0,96.919,97.025,96.8997,96.9865,11300.0
2013-12-12 11:15:00,100.59,100.61,100.51,100.54,9800.0,96.9865,97.0057,96.9093,96.9383,9800.0
2013-12-12 11:20:00,100.56,100.63,100.55,100.59,14800.0,96.9575,97.025,96.9479,96.9865,14800.0
2013-12-12 11:25:00,100.57,100.57,100.44,100.49,14700.0,96.9672,96.9672,96.8418,96.89,14700.0
2013-12-12 11:30:00,100.49,100.56,100.47,100.54,6900.0,96.89,96.9575,96.8708,96.9383,6900.0
2013-12-12 11:35:00,100.53,100.59,100.51,100.55,11100.0,96.9286,96.9865,96.9093,96.9479,11100.0
2013-12-12 11:40:00,100.55,100.64,100.55,100.61,7100.0,96.9479,97.0347,96.9479,97.0057,7100.0
2013-12-12 11:45:00,100.64,100.64,100.58,100.63,5200.0,97.0347,97.0347,96.9768,97.025,5200.0
2013-12-12 11:50:00,100.62,100.67,100.61,100.64,10400.0,97.0154,97.0636,97.0057,97.0347,10400.0
2013-12-12 11:55:00,100.63,100.63,100.51,100.56,4900.0,97.025,97.025,96.9093,96.9575,4900.0
2013-12-12 12:00:00,100.52,100.54,100.4,100.47,11800.0,96.919,96.9383,96.8033,96.8708,11800.0
2013-12-12 12:05:00,100.46,100.56,100.46,100.49,7500.0,96.8611,96.9575,96.8611,96.89,7500.0
2013-12-12 12:10:00,100.51,100.54,100.39,100.41,11800.0,96.9093,96.9383,96.7936,96.8129,11800.0
2013-12-12 12:15:00,100.38,100.43,100.32,100.32,9100.0,96.784,96.8322,96.7261,96.7261,9100.0
2013-12-12 12:20:00,100.35,100.35,100.04,100.05,16700.0,96.7551,96.7551,96.4562,96.4658,16700.0
2013-12-12 12:25:00,100.07,100.23,100.07,100.23,10800.0,96.4851,96.6394,96.4851,96.6394,10800.0
2013-12-12 12:30:00,100.23,100.23,100.09,100.14,10700.0,96.6394,96.6394,96.5044,96.5526,10700.0
2013-12-12 12:35:00,100.14,100.2,100.14,100.18,7900.0,96.5526,96.6104,96.5526,96.5912,7900.0
2013-12-12 12:40:00,100.17,100.19,100.12,100.12,12500.0,96.5815,96.6008,96.5333,96.5333,12500.0
2013-12-12 12:45:00,100.14,100.26,100.13,100.22,11100.0,96.5526,96.6683,96.5429,96.6297,11100.0
2013-12-12 12:50:00,100.23,100.24,100.17,100.21,7100.0,96.6394,96.649,96.5815,96.6201,7100.0
2013-12-12 12:55:00,100.22,100.27,100.16,100.17,7100.0,96.6297,96.6779,96.5719,96.5815,7100.0
2013-12-12 13:00:00,100.18,100.27,100.16,100.24,9800.0,96.5912,96.6779,96.5719,96.649,9800.0
2013-12-12 13:05:00,100.25,100.28,100.22,100.27,6700.0,96.6586,96.6876,96.6297,96.6779,6700.0
2013-12-12 13:10:00,100.26,100.27,100.24,100.24,9500.0,96.6683,96.6779,96.649,96.649,9500.0
2013-12-12 13:15:00,100.23,100.29,100.22,100.23,15500.0,96.6394,96.6972,96.6297,96.6394,15500.0
2013-12-12 13:20:00,100.23,100.32,100.23,100.29,7800.0,96.6394,96.7261,96.6394,96.6972,7800.0
2013-12-12 13:25:00,100.26,100.29,100.23,100.27,6000.0,96.6683,96.6972,96.6394,96.6779,6000.0
2013-12-12 13:30:00,100.26,100.27,100.21,100.21,8900.0,96.6683,96.6779,96.6201,96.6201,8900.0
2013-12-12 13:35:00,100.21,100.31,100.21,100.28,9600.0,96.6201,96.7165,96.6201,96.6876,9600.0
2013-12-12 13:40:00,100.28,100.34,100.26,100.31,8200.0,96.6876,96.7454,96.6683,96.7165,8200.0
2013-12-12 13:45:00,100.32,100.33,100.27,100.27,9300.0,96.7261,96.7358,96.6779,96.6779,9300.0
2013-12-12 13:50:00,100.26,100.32,100.25,100.31,10700.0,96.6683,96.7261,96.6586,96.7165,10700.0
2013-12-12 13:55:00,100.32,100.32,100.25,100.29,12800.0,96.7261,96.7261,96.6586,96.6972,12800.0
2013-12-12 14:00:00,100.29,100.4,100.28,100.39,12100.0,96.6972,96.8033,96.6876,96.7936,12100.0
2013-12-12 14:05:00,100.4,100.54,100.39,100.53,27300.0,96.8033,96.9383,96.7936,96.9286,27300.0
2013-12-12 14:10:00,100.53,100.58,100.51,100.51,10100.0,96.9286,96.9768,96.9093,96.9093,10100.0
2013-12-12 14:15:00,100.5,100.59,100.5,100.58,10900.0,96.8997,96.9865,96.8997,96.9768,10900.0
2013-12-12 14:20:00,100.59,100.59,100.54,100.56,8900.0,96.9865,96.9865,96.9383,96.9575,8900.0
2013-12-12 14:25:00,100.56,100.6,100.54,100.55,9700.0,96.9575,96.9961,96.9383,96.9479,9700.0
2013-12-12 14:30:00,100.55,100.59,100.55,100.56,8200.0,96.9479,96.9865,96.9479,96.9575,8200.0
2013-12-12 14:35:00,100.57,100.57,100.52,100.54,17100.0,96.9672,96.9672,96.919,96.9383,17100.0
2013-12-12 14:40:00,100.55,100.57,100.53,100.57,12300.0,96.9479,96.9672,96.9286,96.9672,12300.0
2013-12-12 14:45:00,100.58,100.62,100.56,100.57,11500.0,96.9768,97.0154,96.9575,96.9672,11500.0
2013-12-12 14:50:00,100.57,100.73,100.57,100.69,82400.0,96.9672,97.1214,96.9672,97.0829,82400.0
2013-12-12 14:55:00,100.69,100.82,100.69,100.76,13100.0,97.0829,97.2082,97.0829,97.1504,13100.0
2013-12-12 15:00:00,100.73,100.75,100.68,100.69,10900.0,97.1214,97.1407,97.0732,97.0829,10900.0
2013-12-12 15:05:00,100.71,100.72,100.6,100.61,9900.0,97.1022,97.1118,96.9961,97.0057,9900.0
2013-12-12 15:10:00,100.6,100.68,100.56,100.59,18200.0,96.9961,97.0732,96.9575,96.9865,18200.0
2013-12-12 15:15:00,100.59,100.69,100.56,100.64,15800.0,96.9865,97.0829,96.9575,97.0347,15800.0
2013-12-12 15:20:00,100.62,100.81,100.61,100.75,12500.0,97.0154,97.1986,97.0057,97.1407,12500.0
2013-12-12 15:25:00,100.75,100.76,100.69,100.7,11300.0,97.1407,97.1504,97.0829,97.0925,11300.0
2013-12-12 15:30:00,100.7,100.75,100.68,100.72,15000.0,97.0925,97.1407,97.0732,97.1118,15000.0
2013-12-12 15:35:00,100.75,100.75,100.57,100.59,16300.0,97.1407,97.1407,96.9672,96.9865,16300.0
2013-12-12 15:40:00,100.59,100.62,100.54,100.56,43900.0,96.9865,97.0154,96.9383,96.9575,43900.0
2013-12-12 15:45:00,100.56,100.56,100.41,100.43,53100.0,96.9575,96.9575,96.8129,96.8322,53100.0
2013-12-12 15:50:00,100.43,100.45,100.33,100.34,41500.0,96.8322,96.8515,96.7358,96.7454,41500.0
2013-12-12 15:55:00,100.32,100.39,100.19,100.24,114500.0,96.7261,96.7936,96.6008,96.649,114500.0
2013-12-13 09:30:00,100.53,101.14,100.5,101.13,33100.0,96.9286,97.5168,96.8997,97.5071,33100.0
2013-12-13 09:35:00,101.14,101.5,101.11,101.35,29000.0,97.5168,97.8639,97.4878,97.7192,29000.0
2013-12-13 09:40:00,101.23,101.23,101.03,101.1,11400.0,97.6035,97.6035,97.4107,97.4782,11400.0
2013-12-13 09:45:00,101.07,101.13,100.91,100.96,18100.0,97.4493,97.5071,97.295,97.3432,18100.0
2013-12-13 09:50:00,100.99,101.02,100.91,100.95,11700.0,97.3721,97.4011,97.295,97.3336,11700.0
2013-12-13 09:55:00,100.92,100.92,100.67,100.71,11800.0,97.3046,97.3046,97.0636,97.1022,11800.0
2013-12-13 10:00:00,100.76,100.94,100.76,100.94,10400.0,97.1504,97.3239,97.1504,97.3239,10400.0
2013-12-13 10:05:00,100.94,101.02,100.84,100.92,20500.0,97.3239,97.4011,97.2275,97.3046,20500.0
2013-12-13 10:10:00,100.92,100.94,100.82,100.9,9900.0,97.3046,97.3239,97.2082,97.2854,9900.0
2013-12-13 10:15:00,100.87,100.91,100.59,100.63,16800.0,97.2564,97.295,96.9865,97.025,16800.0
2013-12-13 10:20:00,100.59,100.7,100.45,100.51,10200.0,96.9865,97.0925,96.8515,96.9093,10200.0
2013-12-13 10:25:00,100.47,100.52,100.42,100.52,6100.0,96.8708,96.919,96.8226,96.919,6100.0
2013-12-13 10:30:00,100.57,100.67,100.52,100.66,7900.0,96.9672,97.0636,96.919,97.054,7900.0
2013-12-13 10:35:00,100.62,100.64,100.55,100.6,6300.0,97.0154,97.0347,96.9479,96.9961,6300.0
2013-12-13 10:40:00,100.62,100.62,100.51,100.54,5300.0,97.0154,97.0154,96.9093,96.9383,5300.0
2013-12-13 10:45:00,100.53,100.57,100.46,100.46,14300.0,96.9286,96.9672,96.8611,96.8611,14300.0
2013-12-13 10:50:00,100.47,100.57,100.47,100.54,10500.0,96.8708,96.9672,96.8708,96.9383,10500.0
2013-12-13 10:55:00,100.57,100.59,100.51,100.55,11800.0,96.9672,96.9865,96.9093,96.9479,11800.0
2013-12-13 11:00:00,100.56,100.61,100.49,100.51,15500.0,96.9575,97.0057,96.89,96.9093,15500.0
2013-12-13 11:05:00,100.5,100.68,100.5,100.63,6200.0,96.8997,97.0732,96.8997,97.025,6200.0
2013-12-13 11:10:00,100.62,100.75,100.62,100.75,8900.0,97.0154,97.1407,97.0154,97.1407,8900.0
2013-12-13 11:15:00,100.72,100.94,100.7,100.94,9700.0,97.1118,97.3239,97.0925,97.3239,9700.0
2013-12-13 11:20:00,100.95,100.96,100.82,100.82,10200.0,97.3336,97.3432,97.2082,97.2082,10200.0
2013-12-13 11:25:00,100.84,100.91,100.76,100.76,8500.0,97.2275,97.295,97.1504,97.1504,8500.0
2013-12-13 11:30:00,100.73,100.83,100.71,100.83,5200.0,97.1214,97.2179,97.1022,97.2179,5200.0
2013-12-13 11:35:00,100.85,101.0,100.83,101.0,9300.0,97.2372,97.3818,97.2179,97.3818,9300.0
2013-12-13 11:40:00,101.0,101.08,101.0,101.03,33500.0,97.3818,97.4589,97.3818,97.4107,33500.0
2013-12-13 11:45:00,101.04,101.12,100.94,100.94,7900.0,97.4203,97.4975,97.3239,97.3239,7900.0
2013-12-13 11:50:00,100.96,101.0,100.93,100.99,3900.0,97.3432,97.3818,97.3143,97.3721,3900.0
2013-12-13 11:55:00,101.0,101.05,100.93,101.04,9500.0,97.3818,97.43,97.3143,97.4203,9500.0
2013-12-13 12:00:00,101.04,101.04,100.99,100.99,6400.0,97.4203,97.4203,97.3721,97.3721,6400.0
2013-12-13 12:05:00,100.99,101.02,100.92,100.92,11000.0,97.3721,97.4011,97.3046,97.3046,11000.0
2013-12-13 12:10:00,100.95,101.12,100.94,101.08,9900.0,97.3336,97.4975,97.3239,97.4589,9900.0
2013-12-13 12:15:00,101.09,101.16,101.08,101.16,7700.0,97.4686,97.536,97.4589,97.536,7700.0
2013-12-13 12:20:00,101.14,101.25,101.13,101.2,11500.0,97.5168,97.6228,97.5071,97.5746,11500.0
2013-12-13 12:25:00,101.25,101.25,101.04,101.22,38200.0,97.6228,97.6228,97.4203,97.5939,38200.0
2013-12-13 12:30:00,101.18,101.28,101.18,101.28,8800.0,97.5553,97.6517,97.5553,97.6517,8800.0
2013-12-13 12:35:00,101.28,101.37,101.28,101.36,8600.0,97.6517,97.7385,97.6517,97.7289,8600.0
2013-12-13 12:40:00,101.37,101.44,101.33,101.38,13600.0,97.7385,97.806,97.7,97.7482,13600.0
2013-12-13 12:45:00,101.38,101.38,101.32,101.33,8600.0,97.7482,97.7482,97.6903,97.7,8600.0
2013-12-13 12:50:00,101.35,101.39,101.31,101.35,8700.0,97.7192,97.7578,97.6807,97.7192,8700.0
2013-12-13 12:55:00,101.35,101.42,101.35,101.37,5900.0,97.7192,97.7867,97.7192,97.7385,5900.0
2013-12-13 13:00:00,101.39,101.43,101.32,101.4,9700.0,97.7578,97.7964,97.6903,97.7674,9700.0
2013-12-13 13:05:00,101.4,101.47,101.36,101.43,14900.0,97.7674,97.8349,97.7289,97.7964,14900.0
2013-12-13 13:10:00,101.41,101.5,101.39,101.47,13300.0,97.7771,97.8639,97.7578,97.8349,13300.0
2013-12-13 13:15:00,101.46,101.5,101.45,101.45,8600.0,97.8253,97.8639,97.8157,97.8157,8600.0
2013-12-13 13:20:00,101.45,101.45,101.39,101.41,8400.0,97.8157,97.8157,97.7578,97.7771,8400.0
2013-12-13 13:25:00,101.39,101.41,101.36,101.41,11000.0,97.7578,97.7771,97.7289,97.7771,11000.0
2013-12-13 13:30:00,101.39,101.47,101.37,101.45,10600.0,97.7578,97.8349,97.7385,97.8157,10600.0
2013-12-13 13:35:00,101.46,101.47,101.43,101.44,6400.0,97.8253,97.8349,97.7964,97.806,6400.0
2013-12-13 13:40:00,101.45,101.45,101.38,101.39,10600.0,97.8157,97.8157,97.7482,97.7578,10600.0
2013-12-13 13:45:00,101.38,101.48,101.38,101.47,5500.0,97.7482,97.8446,97.7482,97.8349,5500.0
2013-12-13 13:50:00,101.47,101.48,101.43,101.48,9000.0,97.8349,97.8446,97.7964,97.8446,9000.0
2013-12-13 13:55:00,101.48,101.48,101.35,101.39,10200.0,97.8446,97.8446,97.7192,97.7578,10200.0
2013-12-13 14:00:00,101.39,101.39,101.31,101.37,21500.0,97.7578,97.7578,97.6807,97.7385,21500.0
2013-12-13 14:05:00,101.38,101.4,101.29,101.38,28500.0,97.7482,97.7674,97.6614,97.7482,28500.0
2013-12-13 14:10:00,101.38,101.38,101.2,101.3,21200.0,97.7482,97.7482,97.5746,97.671,21200.0
2013-12-13 14:15:00,101.28,101.34,101.28,101.34,6900.0,97.6517,97.7096,97.6517,97.7096,6900.0
2013-12-13 14:20:00,101.34,101.35,101.2,101.23,11900.0,97.7096,97.7192,97.5746,97.6035,11900.0
2013-12-13 14:25:00,101.22,101.24,101.12,101.15,14000.0,97.5939,97.6132,97.4975,97.5264,14000.0
2013-12-13 14:30:00,101.15,101.23,101.12,101.23,9800.0,97.5264,97.6035,97.4975,97.6035,9800.0
2013-12-13 14:35:00,101.2,101.25,101.14,101.2,8000.0,97.5746,97.6228,97.5168,97.5746,8000.0
2013-12-13 14:40:00,101.21,101.27,101.18,101.21,6300.0,97.5843,97.6421,97.5553,97.5843,6300.0
2013-12-13 14:45:00,101.21,101.28,101.2,101.24,11600.0,97.5843,97.6517,97.5746,97.6132,11600.0
2013-12-13 14:50:00,101.22,101.32,101.22,101.31,10200.0,97.5939,97.6903,97.5939,97.6807,10200.0
2013-12-13 14:55:00,101.32,101.38,101.3,101.33,11500.0,97.6903,97.7482,97.671,97.7,11500.0
2013-12-13 15:00:00,101.31,101.44,101.31,101.41,9400.0,97.6807,97.806,97.6807,97.7771,9400.0
2013-12-13 15:05:00,101.4,101.41,101.32,101.34,8100.0,97.7674,97.7771,97.6903,97.7096,8100.0
2013-12-13 15:10:00,101.34,101.43,101.34,101.41,17600.0,97.7096,97.7964,97.7096,97.7771,17600.0
2013-12-13 15:15:00,101.41,101.45,101.39,101.45,9900.0,97.7771,97.8157,97.7578,97.8157,9900.0
2013-12-13 15:20:00,101.44,101.52,101.44,101.52,15000.0,97.806,97.8831,97.806,97.8831,15000.0
2013-12-13 15:25:00,101.52,101.64,101.52,101.61,22800.0,97.8831,97.9988,97.8831,97.9699,22800.0
2013-12-13 15:30:00,101.61,101.63,101.44,101.45,22200.0,97.9699,97.9892,97.806,97.8157,22200.0
2013-12-13 15:35:00,101.47,101.47,101.29,101.37,24300.0,97.8349,97.8349,97.6614,97.7385,24300.0
2013-12-13 15:40:00,101.38,101.55,101.37,101.54,34000.0,97.7482,97.9121,97.7385,97.9024,34000.0
2013-12-13 15:45:00,101.52,101.53,101.48,101.53,46300.0,97.8831,97.8928,97.8446,97.8928,46300.0
2013-12-13 15:50:00,101.52,101.54,101.4,101.46,59400.0,97.8831,97.9024,97.7674,97.8253,59400.0
2013-12-13 15:55:00,101.47,101.47,101.29,101.32,70000.0,97.8349,97.8349,97.6614,97.6903,70000.0
2013-12-16 09:30:00,101.37,101.75,101.34,101.66,24700.0,97.7385,98.1049,97.7096,98.0181,24700.0
2013-12-16 09:35:00,101.74,102.04,101.74,101.94,17600.0,98.0953,98.3845,98.0953,98.2881,17600.0
2013-12-16 09:40:00,101.97,102.0,101.62,101.62,15000.0,98.317,98.346,97.9796,97.9796,15000.0
2013-12-16 09:45:00,101.64,101.93,101.63,101.83,18200.0,97.9988,98.2785,97.9892,98.182,18200.0
2013-12-16 09:50:00,101.87,102.12,101.87,102.1,27400.0,98.2206,98.4617,98.2206,98.4424,27400.0
2013-12-16 09:55:00,102.13,102.37,102.1,102.18,10900.0,98.4713,98.7027,98.4424,98.5195,10900.0
2013-12-16 10:00:00,102.21,102.24,101.91,101.91,14800.0,98.5484,98.5774,98.2592,98.2592,14800.0
2013-12-16 10:05:00,101.9,101.9,101.73,101.81,8400.0,98.2495,98.2495,98.0856,98.1628,8400.0
2013-12-16 10:10:00,101.78,101.84,101.68,101.72,17300.0,98.1338,98.1917,98.0374,98.076,17300.0
2013-12-16 10:15:00,101.68,101.69,101.6,101.69,17900.0,98.0374,98.0471,97.9603,98.0471,17900.0
2013-12-16 10:20:00,101.68,101.78,101.65,101.74,12400.0,98.0374,98.1338,98.0085,98.0953,12400.0
2013-12-16 10:25:00,101.69,101.8,101.64,101.8,15900.0,98.0471,98.1531,97.9988,98.1531,15900.0
2013-12-16 10:30:00,101.78,101.78,101.56,101.61,16900.0,98.1338,98.1338,97.9217,97.9699,16900.0
2013-12-16 10:35:00,101.62,101.62,101.53,101.53,5900.0,97.9796,97.9796,97.8928,97.8928,5900.0
2013-12-16 10:40:00,101.56,101.6,101.53,101.59,14000.0,97.9217,97.9603,97.8928,97.9506,14000.0
2013-12-16 10:45:00,101.59,101.6,101.52,101.57,9900.0,97.9506,97.9603,97.8831,97.9314,9900.0
2013-12-16 10:50:00,101.56,101.56,101.49,101.5,7800.0,97.9217,97.9217,97.8542,97.8639,7800.0
2013-12-16 10:55:00,101.51,101.55,101.49,101.53,12600.0,97.8735,97.9121,97.8542,97.8928,12600.0
2013-12-16 11:00:00,101.52,101.52,101.23,101.24,14100.0,97.8831,97.8831,97.6035,97.6132,14100.0
2013-12-16 11:05:00,101.22,101.29,101.16,101.24,37500.0,97.5939,97.6614,97.536,97.6132,37500.0
2013-12-16 11:10:00,101.24,101.57,101.21,101.45,18500.0,97.6132,97.9314,97.5843,97.8157,18500.0
2013-12-16 11:15:00,101.48,101.48,101.36,101.45,7400.0,97.8446,97.8446,97.7289,97.8157,7400.0
2013-12-16 11:20:00,101.46,101.55,101.38,101.5,11600.0,97.8253,97.9121,97.7482,97.8639,11600.0
2013-12-16 11:25:00,101.52,101.58,101.5,101.54,16100.0,97.8831,97.941,97.8639,97.9024,16100.0
2013-12-16 11:30:00,101.58,101.7,101.57,101.7,20700.0,97.941,98.0567,97.9314,98.0567,20700.0
2013-12-16 11:35:00,101.68,101.73,101.59,101.63,10200.0,98.0374,98.0856,97.9506,97.9892,10200.0
2013-12-16 11:40:00,101.62,101.67,101.5,101.62,15600.0,97.9796,98.0278,97.8639,97.9796,15600.0
2013-12-16 11:45:00,101.62,101.66,101.55,101.61,8500.0,97.9796,98.0181,97.9121,97.9699,8500.0
2013-12-16 11:50:00,101.61,101.66,101.61,101.63,4900.0,97.9699,98.0181,97.9699,97.9892,4900.0
2013-12-16 11:55:00,101.65,101.78,101.65,101.76,9500.0,98.0085,98.1338,98.0085,98.1146,9500.0
2013-12-16 12:00:00,101.75,101.88,101.75,101.83,19800.0,98.1049,98.2303,98.1049,98.182,19800.0
2013-12-16 12:05:00,101.82,101.88,101.81,101.87,14400.0,98.1724,98.2303,98.1628,98.2206,14400.0
2013-12-16 12:10:00,101.87,101.89,101.81,101.82,16100.0,98.2206,98.2399,98.1628,98.1724,16100.0
2013-12-16 12:15:00,101.84,101.91,101.81,101.85,15200.0,98.1917,98.2592,98.1628,98.2013,15200.0
2013-12-16 12:20:00,101.87,101.87,101.81,101.87,50100.0,98.2206,98.2206,98.1628,98.2206,50100.0
2013-12-16 12:25:00,101.87,101.97,101.85,101.86,11000.0,98.2206,98.317,98.2013,98.211,11000.0
2013-12-16 12:30:00,101.87,101.96,101.86,101.93,10600.0,98.2206,98.3074,98.211,98.2785,10600.0
2013-12-16 12:35:00,101.93,101.96,101.89,101.94,8300.0,98.2785,98.3074,98.2399,98.2881,8300.0
2013-12-16 12:40:00,101.9,101.91,101.83,101.87,8900.0,98.2495,98.2592,98.182,98.2206,8900.0
2013-12-16 12:45:00,101.92,101.94,101.9,101.91,5700.0,98.2688,98.2881,98.2495,98.2592,5700.0
2013-12-16 12:50:00,101.91,102.04,101.91,102.03,10600.0,98.2592,98.3845,98.2592,98.3749,10600.0
2013-12-16 12:55:00,102.03,102.06,102.0,102.04,12300.0,98.3749,98.4038,98.346,98.3845,12300.0
2013-12-16 13:00:00,102.03,102.04,101.96,101.99,15900.0,98.3749,98.3845,98.3074,98.3363,15900.0
2013-12-16 13:05:00,101.99,102.05,101.93,102.02,10000.0,98.3363,98.3942,98.2785,98.3652,10000.0
2013-12-16 13:10:00,102.03,102.04,101.97,101.98,10900.0,98.3749,98.3845,98.317,98.3267,10900.0
2013-12-16 13:15:00,101.99,102.01,101.95,101.95,6700.0,98.3363,98.3556,98.2977,98.2977,6700.0
2013-12-16 13:20:00,101.95,102.03,101.91,102.02,7900.0,98.2977,98.3749,98.2592,98.3652,7900.0
2013-12-16 13:25:00,102.01,102.06,101.98,102.0,10900.0,98.3556,98.4038,98.3267,98.346,10900.0
2013-12-16 13:30:00,102.01,102.07,101.95,102.01,15500.0,98.3556,98.4134,98.2977,98.3556,15500.0
2013-12-16 13:35:00,102.02,102.04,101.99,102.0,13400.0,98.3652,98.3845,98.3363,98.346,13400.0
2013-12-16 13:40:00,102.01,102.12,102.01,102.09,19800.0,98.3556,98.4617,98.3556,98.4327,19800.0
2013-12-16 13:45:00,102.09,102.2,102.03,102.2,27900.0,98.4327,98.5388,98.3749,98.5388,27900.0
2013-12-16 13:50:00,102.2,102.25,102.19,102.22,17800.0,98.5388,98.587,98.5291,98.5581,17800.0
2013-12-16 13:55:00,102.22,102.28,102.2,102.27,13900.0,98.5581,98.6159,98.5388,98.6063,13900.0
2013-12-16 14:00:00,102.23,102.37,102.19,102.26,16500.0,98.5677,98.7027,98.5291,98.5966,16500.0
2013-12-16 14:05:00,102.28,102.32,102.23,102.29,11000.0,98.6159,98.6545,98.5677,98.6256,11000.0
2013-12-16 14:10:00,102.28,102.51,102.28,102.42,43200.0,98.6159,98.8377,98.6159,98.7509,43200.0
2013-12-16 14:15:00,102.42,102.42,102.25,102.25,11700.0,98.7509,98.7509,98.587,98.587,11700.0
2013-12-16 14:20:00,102.24,102.27,102.21,102.23,9800.0,98.5774,98.6063,98.5484,98.5677,9800.0
2013-12-16 14:25:00,102.25,102.25,102.2,102.23,9700.0,98.587,98.587,98.5388,98.5677,9700.0
2013-12-16 14:30:00,102.23,102.27,102.1,102.1,12100.0,98.5677,98.6063,98.4424,98.4424,12100.0
2013-12-16 14:35:00,102.09,102.18,102.09,102.18,10700.0,98.4327,98.5195,98.4327,98.5195,10700.0
2013-12-16 14:40:00,102.17,102.2,102.17,102.18,7800.0,98.5099,98.5388,98.5099,98.5195,7800.0
2013-12-16 14:45:00,102.18,102.25,102.16,102.18,10700.0,98.5195,98.587,98.5002,98.5195,10700.0
2013-12-16 14:50:00,102.17,102.21,102.16,102.21,7700.0,98.5099,98.5484,98.5002,98.5484,7700.0
2013-12-16 14:55:00,102.21,102.25,102.19,102.2,9500.0,98.5484,98.587,98.5291,98.5388,9500.0
2013-12-16 15:00:00,102.2,102.26,102.18,102.26,11400.0,98.5388,98.5966,98.5195,98.5966,11400.0
2013-12-16 15:05:00,102.27,102.34,102.27,102.3,17200.0,98.6063,98.6738,98.6063,98.6352,17200.0
2013-12-16 15:10:00,102.32,102.37,102.31,102.34,14200.0,98.6545,98.7027,98.6448,98.6738,14200.0
2013-12-16 15:15:00,102.34,102.35,102.29,102.34,18700.0,98.6738,98.6834,98.6256,98.6738,18700.0
2013-12-16 15:20:00,102.34,102.34,102.17,102.18,12600.0,98.6738,98.6738,98.5099,98.5195,12600.0
2013-12-16 15:25:00,102.17,102.24,102.11,102.24,18400.0,98.5099,98.5774,98.452,98.5774,18400.0
2013-12-16 15:30:00,102.24,102.24,102.16,102.22,21100.0,98.5774,98.5774,98.5002,98.5581,21100.0
2013-12-16 15:35:00,102.23,102.35,102.23,102.35,32900.0,98.5677,98.6834,98.5677,98.6834,32900.0
2013-12-16 15:40:00,102.34,102.46,102.3,102.43,40900.0,98.6738,98.7895,98.6352,98.7605,40900.0
2013-12-16 15:45:00,102.43,102.49,102.42,102.42,79000.0,98.7605,98.8184,98.7509,98.7509,79000.0
2013-12-16 15:50:00,102.41,102.43,102.33,102.39,64600.0,98.7413,98.7605,98.6641,98.722,64600.0
2013-12-16 15:55:00,102.39,102.4,102.23,102.25,185400.0,98.722,98.7316,98.5677,98.587,185400.0
2013-12-17 09:30:00,102.4,102.4,102.13,102.28,26400.0,98.7316,98.7316,98.4713,98.6159,26400.0
2013-12-17 09:35:00,102.23,102.38,102.1,102.1,18300.0,98.5677,98.7123,98.4424,98.4424,18300.0
2013-12-17 09:40:00,102.11,102.16,102.01,102.07,10900.0,98.452,98.5002,98.3556,98.4134,10900.0
2013-12-17 09:45:00,102.03,102.05,101.86,101.96,27400.0,98.3749,98.3942,98.211,98.3074,27400.0
2013-12-17 09:50:00,101.93,101.95,101.84,101.92,15800.0,98.2785,98.2977,98.1917,98.2688,15800.0
2013-12-17 09:55:00,101.95,102.27,101.91,102.1,57000.0,98.2977,98.6063,98.2592,98.4424,57000.0
2013-12-17 10:00:00,102.08,102.27,102.05,102.22,25900.0,98.4231,98.6063,98.3942,98.5581,25900.0
2013-12-17 10:05:00,102.24,102.36,102.2,102.25,21400.0,98.5774,98.6931,98.5388,98.587,21400.0
2013-12-17 10:10:00,102.3,102.37,102.16,102.23,20900.0,98.6352,98.7027,98.5002,98.5677,20900.0
2013-12-17 10:15:00,102.25,102.25,101.97,101.99,14300.0,98.587,98.587,98.317,98.3363,14300.0
2013-12-17 10:20:00,101.99,102.08,101.95,101.99,18600.0,98.3363,98.4231,98.2977,98.3363,18600.0
2013-12-17 10:25:00,101.98,102.14,101.96,102.09,16000.0,98.3267,98.4809,98.3074,98.4327,16000.0
2013-12-17 10:30:00,102.05,102.07,101.94,101.99,13000.0,98.3942,98.4134,98.2881,98.3363,13000.0
2013-12-17 10:35:00,101.96,102.08,101.94,102.04,14700.0,98.3074,98.4231,98.2881,98.3845,14700.0
2013-12-17 10:40:00,102.04,102.09,101.97,101.97,10400.0,98.3845,98.4327,98.317,98.317,10400.0
2013-12-17 10:45:00,101.98,101.98,101.58,101.68,29000.0,98.3267,98.3267,97.941,98.0374,29000.0
2013-12-17 10:50:00,101.7,101.76,101.5,101.73,42200.0,98.0567,98.1146,97.8639,98.0856,42200.0
2013-12-17 10:55:00,101.72,101.79,101.67,101.79,12400.0,98.076,98.1435,98.0278,98.1435,12400.0
2013-12-17 11:00:00,101.78,101.79,101.66,101.74,17200.0,98.1338,98.1435,98.0181,98.0953,17200.0
2013-12-17 11:05:00,101.76,101.89,101.76,101.86,18100.0,98.1146,98.2399,98.1146,98.211,18100.0
2013-12-17 11:10:00,101.86,101.92,101.83,101.92,14900.0,98.211,98.2688,98.182,98.2688,14900.0
2013-12-17 11:15:00,101.92,102.12,101.9,102.12,33200.0,98.2688,98.4617,98.2495,98.4617,33200.0
2013-12-17 11:20:00,102.12,102.16,102.06,102.16,22100.0,98.4617,98.5002,98.4038,98.5002,22100.0
2013-12-17 11:25:00,102.17,102.29,102.09,102.17,36900.0,98.5099,98.6256,98.4327,98.5099,36900.0
2013-12-17 11:30:00,102.17,102.2,102.12,102.18,23400.0,98.5099,98.5388,98.4617,98.5195,23400.0
2013-12-17 11:35:00,102.2,102.27,102.15,102.24,15700.0,98.5388,98.6063,98.4906,98.5774,15700.0
2013-12-17 11:40:00,102.29,102.29,102.19,102.2,11300.0,98.6256,98.6256,98.5291,98.5388,11300.0
2013-12-17 11:45:00,102.19,102.28,102.19,102.26,18900.0,98.5291,98.6159,98.5291,98.5966,18900.0
2013-12-17 11:50:00,102.28,102.43,102.27,102.4,27400.0,98.6159,98.7605,98.6063,98.7316,27400.0
2013-12-17 11:55:00,102.4,102.41,102.34,102.37,15400.0,98.7316,98.7413,98.6738,98.7027,15400.0
2013-12-17 12:00:00,102.39,102.41,102.35,102.4,18900.0,98.722,98.7413,98.6834,98.7316,18900.0
2013-12-17 12:05:00,102.4,102.46,102.35,102.4,16100.0,98.7316,98.7895,98.6834,98.7316,16100.0
2013-12-17 12:10:00,102.4,102.44,102.34,102.34,12900.0,98.7316,98.7702,98.6738,98.6738,12900.0
2013-12-17 12:15:00,102.36,102.41,102.29,102.4,16800.0,98.6931,98.7413,98.6256,98.7316,16800.0
2013-12-17 12:20:00,102.4,102.45,102.39,102.45,12000.0,98.7316,98.7798,98.722,98.7798,12000.0
2013-12-17 12:25:00,102.43,102.45,102.39,102.42,20400.0,98.7605,98.7798,98.722,98.7509,20400.0
2013-12-17 12:30:00,102.42,102.52,102.39,102.5,56700.0,98.7509,98.8473,98.722,98.828,56700.0
2013-12-17 12:35:00,102.5,102.59,102.46,102.55,27600.0,98.828,98.9148,98.7895,98.8763,27600.0
2013-12-17 12:40:00,102.56,102.7,102.56,102.63,30900.0,98.8859,99.0209,98.8859,98.9534,30900.0
2013-12-17 12:45:00,102.63,102.77,102.63,102.75,14800.0,98.9534,99.0884,98.9534,99.0691,14800.0
2013-12-17 12:50:00,102.74,102.77,102.7,102.71,12500.0,99.0594,99.0884,99.0209,99.0305,12500.0
2013-12-17 12:55:00,102.69,102.71,102.65,102.71,14100.0,99.0112,99.0305,98.9727,99.0305,14100.0
2013-12-17 13:00:00,102.71,102.71,102.61,102.61,7600.0,99.0305,99.0305,98.9341,98.9341,7600.0
2013-12-17 13:05:00,102.61,102.62,102.43,102.43,11900.0,98.9341,98.9437,98.7605,98.7605,11900.0
2013-12-17 13:10:00,102.43,102.48,102.39,102.41,11300.0,98.7605,98.8088,98.722,98.7413,11300.0
2013-12-17 13:15:00,102.41,102.41,102.38,102.41,3100.0,98.7413,98.7413,98.7123,98.7413,3100.0
2013-12-17 13:20:00,102.38,102.53,102.38,102.41,21900.0,98.7123,98.857,98.7123,98.7413,21900.0
2013-12-17 13:25:00,102.46,102.46,102.42,102.42,2500.0,98.7895,98.7895,98.7509,98.7509,2500.0
2013-12-17 13:30:00,102.43,102.44,102.38,102.39,5600.0,98.7605,98.7702,98.7123,98.722,5600.0
2013-12-17 13:35:00,102.4,102.4,102.34,102.37,18300.0,98.7316,98.7316,98.6738,98.7027,18300.0
2013-12-17 13:40:00,102.34,102.36,102.22,102.24,6700.0,98.6738,98.6931,98.5581,98.5774,6700.0
2013-12-17 13:45:00,102.22,102.25,102.11,102.11,5500.0,98.5581,98.587,98.452,98.452,5500.0
2013-12-17 13:50:00,102.1,102.14,102.1,102.11,8000.0,98.4424,98.4809,98.4424,98.452,8000.0
2013-12-17 13:55:00,102.14,102.21,102.11,102.17,11000.0,98.4809,98.5484,98.452,98.5099,11000.0
2013-12-17 14:00:00,102.17,102.19,102.15,102.19,8100.0,98.5099,98.5291,98.4906,98.5291,8100.0
2013-12-17 14:05:00,102.18,102.3,102.12,102.3,16700.0,98.5195,98.6352,98.4617,98.6352,16700.0
2013-12-17 14:10:00,102.31,102.53,102.31,102.44,14300.0,98.6448,98.857,98.6448,98.7702,14300.0
2013-12-17 14:15:00,102.42,102.46,102.35,102.41,9400.0,98.7509,98.7895,98.6834,98.7413,9400.0
2013-12-17 14:20:00,102.42,102.53,102.42,102.51,6600.0,98.7509,98.857,98.7509,98.8377,6600.0
2013-12-17 14:25:00,102.48,102.49,102.39,102.42,9800.0,98.8088,98.8184,98.722,98.7509,9800.0
2013-12-17 14:30:00,102.42,102.44,102.32,102.36,8200.0,98.7509,98.7702,98.6545,98.6931,8200.0
2013-12-17 14:35:00,102.36,102.36,102.19,102.23,11900.0,98.6931,98.6931,98.5291,98.5677,11900.0
2013-12-17 14:40:00,102.2,102.25,102.18,102.24,8500.0,98.5388,98.587,98.5195,98.5774,8500.0
2013-12-17 14:45:00,102.24,102.3,102.22,102.3,14100.0,98.5774,98.6352,98.5581,98.6352,14100.0
2013-12-17 14:50:00,102.29,102.3,102.21,102.28,11900.0,98.6256,98.6352,98.5484,98.6159,11900.0
2013-12-17 14:55:00,102.28,102.58,102.28,102.48,32600.0,98.6159,98.9052,98.6159,98.8088,32600.0
2013-12-17 15:00:00,102.48,102.58,102.41,102.51,23800.0,98.8088,98.9052,98.7413,98.8377,23800.0
2013-12-17 15:05:00,102.5,102.71,102.5,102.67,25600.0,98.828,99.0305,98.828,98.992,25600.0
2013-12-17 15:10:00,102.69,102.79,102.64,102.7,34900.0,99.0112,99.1077,98.963,99.0209,34900.0
2013-12-17 15:15:00,102.7,102.77,102.69,102.76,25700.0,99.0209,99.0884,99.0112,99.0787,25700.0
2013-12-17 15:20:00,102.76,102.77,102.7,102.7,19600.0,99.0787,99.0884,99.0209,99.0209,19600.0
2013-12-17 15:25:00,102.7,102.78,102.66,102.77,28800.0,99.0209,99.098,98.9823,99.0884,28800.0
2013-12-17 15:30:00,102.78,102.86,102.71,102.74,40100.0,99.098,99.1751,99.0305,99.0594,40100.0
2013-12-17 15:35:00,102.73,102.77,102.69,102.76,38600.0,99.0498,99.0884,99.0112,99.0787,38600.0
2013-12-17 15:40:00,102.75,102.76,102.59,102.63,37000.0,99.0691,99.0787,98.9148,98.9534,37000.0
2013-12-17 15:45:00,102.64,102.67,102.48,102.52,94600.0,98.963,98.992,98.8088,98.8473,94600.0
2013-12-17 15:50:00,102.52,102.52,102.36,102.37,80400.0,98.8473,98.8473,98.6931,98.7027,80400.0
2013-12-17 15:55:00,102.39,102.43,102.27,102.32,152800.0,98.722,98.7605,98.6063,98.6545,152800.0
2013-12-18 09:30:00,102.74,102.87,102.46,102.46,100000.0,99.0594,99.1848,98.7895,98.7895,100000.0
2013-12-18 09:35:00,102.47,102.98,102.47,102.92,31500.0,98.7991,99.2908,98.7991,99.233,31500.0
2013-12-18 09:40:00,102.91,103.12,102.9,103.08,28800.0,99.2234,99.4258,99.2137,99.3873,28800.0
2013-12-18 09:45:00,103.1,103.38,103.04,103.37,23400.0,99.4065,99.6765,99.3487,99.6669,23400.0
2013-12-18 09:50:00,103.34,103.58,103.24,103.52,45500.0,99.6379,99.8694,99.5415,99.8115,45500.0
2013-12-18 09:55:00,103.52,103.52,103.44,103.47,14800.0,99.8115,99.8115,99.7344,99.7633,14800.0
2013-12-18 10:00:00,103.48,103.56,103.41,103.54,34800.0,99.7729,99.8501,99.7054,99.8308,34800.0
2013-12-18 10:05:00,103.56,103.57,103.47,103.57,30700.0,99.8501,99.8597,99.7633,99.8597,30700.0
2013-12-18 10:10:00,103.55,103.67,103.49,103.67,16400.0,99.8404,99.9561,99.7826,99.9561,16400.0
2013-12-18 10:15:00,103.67,103.67,103.51,103.56,11300.0,99.9561,99.9561,99.8019,99.8501,11300.0
2013-12-18 10:20:00,103.6,103.61,103.42,103.45,14200.0,99.8886,99.8983,99.7151,99.744,14200.0
2013-12-18 10:25:00,103.45,103.47,103.34,103.34,23100.0,99.744,99.7633,99.6379,99.6379,23100.0
2013-12-18 10:30:00,103.35,103.63,103.35,103.55,32700.0,99.6476,99.9176,99.6476,99.8404,32700.0
2013-12-18 10:35:00,103.55,103.57,103.43,103.45,22600.0,99.8404,99.8597,99.7247,99.744,22600.0
2013-12-18 10:40:00,103.45,103.58,103.41,103.41,22500.0,99.744,99.8694,99.7054,99.7054,22500.0
2013-12-18 10:45:00,103.42,103.45,103.36,103.38,27800.0,99.7151,99.744,99.6572,99.6765,27800.0
2013-12-18 10:50:00,103.37,103.46,103.22,103.45,30400.0,99.6669,99.7537,99.5222,99.744,30400.0
2013-12-18 10:55:00,103.46,103.53,103.41,103.49,18800.0,99.7537,99.8211,99.7054,99.7826,18800.0
2013-12-18 11:00:00,103.51,103.56,103.41,103.5,23800.0,99.8019,99.8501,99.7054,99.7922,23800.0
2013-12-18 11:05:00,103.5,103.58,103.47,103.58,30600.0,99.7922,99.8694,99.7633,99.8694,30600.0
2013-12-18 11:10:00,103.57,103.58,103.47,103.5,14300.0,99.8597,99.8694,99.7633,99.7922,14300.0
2013-12-18 11:15:00,103.52,103.8,103.52,103.75,35200.0,99.8115,100.0815,99.8115,100.0333,35200.0
2013-12-18 11:20:00,103.73,103.73,103.63,103.71,17300.0,100.014,100.014,99.9176,99.9947,17300.0
2013-12-18 11:25:00,103.69,103.77,103.56,103.6,14300.0,99.9754,100.0525,99.8501,99.8886,14300.0
2013-12-18 11:30:00,103.61,103.73,103.6,103.71,18100.0,99.8983,100.014,99.8886,99.9947,18100.0
2013-12-18 11:35:00,103.71,103.71,103.53,103.57,15900.0,99.9947,99.9947,99.8211,99.8597,15900.0
2013-12-18 11:40:00,103.56,103.58,103.47,103.56,26400.0,99.8501,99.8694,99.7633,99.8501,26400.0
2013-12-18 11:45:00,103.56,103.61,103.5,103.53,17100.0,99.8501,99.8983,99.7922,99.8211,17100.0
2013-12-18 11:50:00,103.52,103.64,103.5,103.59,18500.0,99.8115,99.9272,99.7922,99.879,18500.0
2013-12-18 11:55:00,103.61,103.65,103.58,103.63,17600.0,99.8983,99.9368,99.8694,99.9176,17600.0
2013-12-18 12:00:00,103.61,103.74,103.6,103.74,16700.0,99.8983,100.0236,99.8886,100.0236,16700.0
2013-12-18 12:05:00,103.74,103.77,103.68,103.68,11000.0,100.0236,100.0525,99.9658,99.9658,11000.0
2013-12-18 12:10:00,103.69,103.78,103.68,103.77,13500.0,99.9754,100.0622,99.9658,100.0525,13500.0
2013-12-18 12:15:00,103.77,103.83,103.77,103.81,15200.0,100.0525,100.1104,100.0525,100.0911,15200.0
2013-12-18 12:20:00,103.82,103.89,103.82,103.82,12100.0,100.1008,100.1682,100.1008,100.1008,12100.0
2013-12-18 12:25:00,103.82,103.86,103.77,103.84,21200.0,100.1008,100.1393,100.0525,100.12,21200.0
2013-12-18 12:30:00,103.85,103.91,103.84,103.89,16000.0,100.1297,100.1875,100.12,100.1682,16000.0
2013-12-18 12:35:00,103.89,103.94,103.86,103.94,25100.0,100.1682,100.2165,100.1393,100.2165,25100.0
2013-12-18 12:40:00,103.94,103.94,103.87,103.91,33200.0,100.2165,100.2165,100.149,100.1875,33200.0
2013-12-18 12:45:00,103.92,104.05,103.92,104.04,31600.0,100.1972,100.3225,100.1972,100.3129,31600.0
2013-12-18 12:50:00,104.03,104.04,103.99,104.0,20000.0,100.3032,100.3129,100.2647,100.2743,20000.0
2013-12-18 12:55:00,103.99,104.01,103.73,103.77,18800.0,100.2647,100.2839,100.014,100.0525,18800.0
2013-12-18 13:00:00,103.76,103.77,103.59,103.65,15300.0,100.0429,100.0525,99.879,99.9368,15300.0
2013-12-18 13:05:00,103.66,103.7,103.6,103.7,10600.0,99.9465,99.9851,99.8886,99.9851,10600.0
2013-12-18 13:10:00,103.71,103.72,103.49,103.55,25400.0,99.9947,100.0043,99.7826,99.8404,25400.0
2013-12-18 13:15:00,103.54,103.7,103.54,103.68,20100.0,99.8308,99.9851,99.8308,99.9658,20100.0
2013-12-18 13:20:00,103.68,103.79,103.67,103.78,17300.0,99.9658,100.0718,99.9561,100.0622,17300.0
2013-12-18 13:25:00,103.77,103.77,103.69,103.7,11900.0,100.0525,100.0525,99.9754,99.9851,11900.0
2013-12-18 13:30:00,103.7,103.73,103.68,103.7,18800.0,99.9851,100.014,99.9658,99.9851,18800.0
2013-12-18 13:35:00,103.69,103.71,103.62,103.63,17000.0,99.9754,99.9947,99.9079,99.9176,17000.0
2013-12-18 13:40:00,103.66,103.67,103.61,103.64,14500.0,99.9465,99.9561,99.8983,99.9272,14500.0
2013-12-18 13:45:00,103.6,103.76,103.6,103.72,14700.0,99.8886,100.0429,99.8886,100.0043,14700.0
2013-12-18 13:50:00,103.71,103.77,103.64,103.77,16500.0,99.9947,100.0525,99.9272,100.0525,16500.0
2013-12-18 13:55:00,103.74,103.85,103.61,103.7,70200.0,100.0236,100.1297,99.8983,99.9851,70200.0
2013-12-18 14:00:00,103.73,104.48,103.18,104.4,157400.0,100.014,100.7371,99.4837,100.66,157400.0
2013-12-18 14:05:00,104.35,104.97,104.32,104.67,47200.0,100.6118,101.2096,100.5828,100.9203,47200.0
2013-12-18 14:10:00,104.73,104.76,104.29,104.32,45100.0,100.9782,101.0071,100.5539,100.5828,45100.0
2013-12-18 14:15:00,104.33,104.51,104.18,104.51,21500.0,100.5925,100.766,100.4479,100.766,21500.0
2013-12-18 14:20:00,104.45,104.89,104.45,104.87,24000.0,100.7082,101.1324,100.7082,101.1131,24000.0
2013-12-18 14:25:00,104.82,104.84,104.56,104.56,25100.0,101.0649,101.0842,100.8142,100.8142,25100.0
2013-12-18 14:30:00,104.6,104.84,104.59,104.79,45300.0,100.8528,101.0842,100.8432,101.036,45300.0
2013-12-18 14:35:00,104.78,105.54,104.78,105.52,116700.0,101.0264,101.7591,101.0264,101.7399,116700.0
2013-12-18 14:40:00,105.5,105.73,105.4,105.45,100400.0,101.7206,101.9423,101.6242,101.6724,100400.0
2013-12-18 14:45:00,105.44,105.73,105.26,105.6,87700.0,101.6627,101.9423,101.4892,101.817,87700.0
2013-12-18 14:50:00,105.57,105.62,105.41,105.46,36300.0,101.7881,101.8363,101.6338,101.682,36300.0
2013-12-18 14:55:00,105.46,105.74,105.32,105.73,69100.0,101.682,101.952,101.547,101.9423,69100.0
2013-12-18 15:00:00,105.72,105.74,105.3,105.37,79700.0,101.9327,101.952,101.5277,101.5952,79700.0
2013-12-18 15:05:00,105.38,105.49,105.3,105.42,35900.0,101.6049,101.7109,101.5277,101.6434,35900.0
2013-12-18 15:10:00,105.42,105.83,105.42,105.79,62000.0,101.6434,102.0387,101.6434,102.0002,62000.0
2013-12-18 15:15:00,105.81,105.97,105.78,105.82,60400.0,102.0195,102.1737,101.9905,102.0291,60400.0
2013-12-18 15:20:00,105.84,105.93,105.62,105.9,86500.0,102.0484,102.1352,101.8363,102.1062,86500.0
2013-12-18 15:25:00,105.9,106.0,105.75,105.89,61900.0,102.1062,102.2027,101.9616,102.0966,61900.0
2013-12-18 15:30:00,105.91,105.91,105.82,105.87,55800.0,102.1159,102.1159,102.0291,102.0773,55800.0
2013-12-18 15:35:00,105.86,106.3,105.86,106.24,123900.0,102.0677,102.4919,102.0677,102.4341,123900.0
2013-12-18 15:40:00,106.23,106.39,106.22,106.36,76700.0,102.4244,102.5787,102.4148,102.5498,76700.0
2013-12-18 15:45:00,106.36,106.39,106.13,106.2,121100.0,102.5498,102.5787,102.328,102.3955,121100.0
2013-12-18 15:50:00,106.17,106.25,106.15,106.17,110000.0,102.3666,102.4437,102.3473,102.3666,110000.0
2013-12-18 15:55:00,106.17,106.5,106.17,106.44,271900.0,102.3666,102.6847,102.3666,102.6269,271900.0
2013-12-19 09:30:00,106.41,106.41,106.0,106.34,58500.0,102.598,102.598,102.2027,102.5305,58500.0
2013-12-19 09:35:00,106.34,106.48,105.93,106.29,84500.0,102.5305,102.6655,102.1352,102.4823,84500.0
2013-12-19 09:40:00,106.29,106.38,106.18,106.3,43200.0,102.4823,102.569,102.3762,102.4919,43200.0
2013-12-19 09:45:00,106.31,106.35,106.23,106.28,92800.0,102.5016,102.5401,102.4244,102.4726,92800.0
2013-12-19 09:50:00,106.3,106.79,106.2,106.72,58000.0,102.4919,102.9644,102.3955,102.8969,58000.0
2013-12-19 09:55:00,106.7,106.72,106.63,106.69,44400.0,102.8776,102.8969,102.8101,102.8679,44400.0
2013-12-19 10:00:00,106.67,106.76,106.46,106.53,54800.0,102.8487,102.9354,102.6462,102.7137,54800.0
2013-12-19 10:05:00,106.57,106.58,106.34,106.54,31600.0,102.7522,102.7619,102.5305,102.7233,31600.0
2013-12-19 10:10:00,106.58,106.59,106.37,106.48,33300.0,102.7619,102.7715,102.5594,102.6655,33300.0
2013-12-19 10:15:00,106.48,106.67,106.45,106.64,35600.0,102.6655,102.8487,102.6365,102.8197,35600.0
2013-12-19 10:20:00,106.65,106.71,106.58,106.67,21900.0,102.8294,102.8872,102.7619,102.8487,21900.0
2013-12-19 10:25:00,106.67,106.75,106.66,106.75,17400.0,102.8487,102.9258,102.839,102.9258,17400.0
2013-12-19 10:30:00,106.75,106.8,106.68,106.74,22500.0,102.9258,102.974,102.8583,102.9161,22500.0
2013-12-19 10:35:00,106.74,106.8,106.69,106.73,16600.0,102.9161,102.974,102.8679,102.9065,16600.0
2013-12-19 10:40:00,106.73,106.95,106.7,106.95,24600.0,102.9065,103.1186,102.8776,103.1186,24600.0
2013-12-19 10:45:00,106.95,107.11,106.95,107.03,23100.0,103.1186,103.2729,103.1186,103.1958,23100.0
2013-12-19 10:50:00,107.05,107.09,106.97,107.01,35400.0,103.215,103.2536,103.1379,103.1765,35400.0
2013-12-19 10:55:00,107.01,107.08,107.01,107.02,21400.0,103.1765,103.244,103.1765,103.1861,21400.0
2013-12-19 11:00:00,107.01,107.07,106.98,107.06,23700.0,103.1765,103.2343,103.1475,103.2247,23700.0
2013-12-19 11:05:00,107.03,107.03,106.99,107.01,21400.0,103.1958,103.1958,103.1572,103.1765,21400.0
2013-12-19 11:10:00,107.01,107.11,106.99,107.07,18300.0,103.1765,103.2729,103.1572,103.2343,18300.0
2013-12-19 11:15:00,107.07,107.09,107.06,107.07,22900.0,103.2343,103.2536,103.2247,103.2343,22900.0
2013-12-19 11:20:00,107.07,107.14,107.06,107.14,21700.0,103.2343,103.3018,103.2247,103.3018,21700.0
2013-12-19 11:25:00,107.15,107.21,107.07,107.21,25400.0,103.3115,103.3693,103.2343,103.3693,25400.0
2013-12-19 11:30:00,107.22,107.33,107.21,107.27,26500.0,103.379,103.485,103.3693,103.4272,26500.0
2013-12-19 11:35:00,107.28,107.38,107.26,107.36,22300.0,103.4368,103.5332,103.4175,103.5139,22300.0
2013-12-19 11:40:00,107.36,107.37,107.27,107.28,36100.0,103.5139,103.5236,103.4272,103.4368,36100.0
2013-12-19 11:45:00,107.27,107.29,107.14,107.15,15300.0,103.4272,103.4464,103.3018,103.3115,15300.0
2013-12-19 11:50:00,107.16,107.17,107.07,107.1,30600.0,103.3211,103.3307,103.2343,103.2633,30600.0
2013-12-19 11:55:00,107.08,107.13,107.0,107.01,32700.0,103.244,103.2922,103.1668,103.1765,32700.0
2013-12-19 12:00:00,107.01,107.02,106.96,106.99,48800.0,103.1765,103.1861,103.1283,103.1572,48800.0
2013-12-19 12:05:00,107.01,107.1,107.01,107.1,13200.0,103.1765,103.2633,103.1765,103.2633,13200.0
2013-12-19 12:10:00,107.1,107.19,107.09,107.19,13400.0,103.2633,103.35,103.2536,103.35,13400.0
2013-12-19 12:15:00,107.2,107.22,107.14,107.17,25100.0,103.3597,103.379,103.3018,103.3307,25100.0
2013-12-19 12:20:00,107.18,107.53,107.17,107.47,32600.0,103.3404,103.6778,103.3307,103.62,32600.0
2013-12-19 12:25:00,107.47,107.5,107.4,107.46,14900.0,103.62,103.6489,103.5525,103.6104,14900.0
2013-12-19 12:30:00,107.46,107.53,107.46,107.5,25300.0,103.6104,103.6778,103.6104,103.6489,25300.0
2013-12-19 12:35:00,107.5,107.55,107.49,107.5,26100.0,103.6489,103.6971,103.6393,103.6489,26100.0
2013-12-19 12:40:00,107.5,107.55,107.49,107.55,18400.0,103.6489,103.6971,103.6393,103.6971,18400.0
2013-12-19 12:45:00,107.55,107.57,107.5,107.5,22500.0,103.6971,103.7164,103.6489,103.6489,22500.0
2013-12-19 12:50:00,107.5,107.53,107.49,107.5,21300.0,103.6489,103.6778,103.6393,103.6489,21300.0
2013-12-19 12:55:00,107.5,107.53,107.48,107.5,22700.0,103.6489,103.6778,103.6296,103.6489,22700.0
2013-12-19 13:00:00,107.51,107.54,107.48,107.5,30200.0,103.6586,103.6875,103.6296,103.6489,30200.0
2013-12-19 13:05:00,107.5,107.63,107.49,107.61,16000.0,103.6489,103.7743,103.6393,103.755,16000.0
2013-12-19 13:10:00,107.61,107.65,107.56,107.58,49800.0,103.755,103.7935,103.7068,103.7261,49800.0
2013-12-19 13:15:00,107.59,107.66,107.58,107.65,34300.0,103.7357,103.8032,103.7261,103.7935,34300.0
2013-12-19 13:20:00,107.65,107.79,107.65,107.78,23200.0,103.7935,103.9285,103.7935,103.9189,23200.0
2013-12-19 13:25:00,107.79,107.93,107.77,107.92,44300.0,103.9285,104.0635,103.9092,104.0539,44300.0
2013-12-19 13:30:00,107.91,107.92,107.85,107.87,37100.0,104.0442,104.0539,103.9864,104.0057,37100.0
2013-12-19 13:35:00,107.87,107.89,107.87,107.88,27800.0,104.0057,104.0249,104.0057,104.0153,27800.0
2013-12-19 13:40:00,107.88,107.92,107.88,107.92,22100.0,104.0153,104.0539,104.0153,104.0539,22100.0
2013-12-19 13:45:00,107.91,107.98,107.82,107.98,41800.0,104.0442,104.1117,103.9575,104.1117,41800.0
2013-12-19 13:50:00,107.98,108.08,107.97,108.0,32500.0,104.1117,104.2081,104.1021,104.131,32500.0
2013-12-19 13:55:00,108.0,108.0,107.81,107.81,24100.0,104.131,104.131,103.9478,103.9478,24100.0
2013-12-19 14:00:00,107.81,107.9,107.78,107.81,20300.0,103.9478,104.0346,103.9189,103.9478,20300.0
2013-12-19 14:05:00,107.8,107.82,107.78,107.79,10200.0,103.9382,103.9575,103.9189,103.9285,10200.0
2013-12-19 14:10:00,107.8,107.8,107.73,107.77,15300.0,103.9382,103.9382,103.8707,103.9092,15300.0
2013-12-19 14:15:00,107.77,107.77,107.73,107.77,12200.0,103.9092,103.9092,103.8707,103.9092,12200.0
2013-12-19 14:20:00,107.76,107.76,107.66,107.67,16400.0,103.8996,103.8996,103.8032,103.8128,16400.0
2013-12-19 14:25:00,107.67,107.74,107.58,107.58,15300.0,103.8128,103.8803,103.7261,103.7261,15300.0
2013-12-19 14:30:00,107.58,107.67,107.56,107.67,22400.0,103.7261,103.8128,103.7068,103.8128,22400.0
2013-12-19 14:35:00,107.65,107.67,107.62,107.64,16800.0,103.7935,103.8128,103.7646,103.7839,16800.0
2013-12-19 14:40:00,107.64,107.7,107.62,107.7,23400.0,103.7839,103.8418,103.7646,103.8418,23400.0
2013-12-19 14:45:00,107.67,107.83,107.67,107.8,28900.0,103.8128,103.9671,103.8128,103.9382,28900.0
2013-12-19 14:50:00,107.82,107.82,107.71,107.72,25400.0,103.9575,103.9575,103.8514,103.861,25400.0
2013-12-19 14:55:00,107.72,107.76,107.61,107.65,19100.0,103.861,103.8996,103.755,103.7935,19100.0
2013-12-19 15:00:00,107.65,107.74,107.63,107.7,19400.0,103.7935,103.8803,103.7743,103.8418,19400.0
2013-12-19 15:05:00,107.73,107.79,107.69,107.78,31400.0,103.8707,103.9285,103.8321,103.9189,31400.0
2013-12-19 15:10:00,107.78,108.05,107.78,108.05,47100.0,103.9189,104.1792,103.9189,104.1792,47100.0
2013-12-19 15:15:00,108.04,108.05,107.98,107.99,37400.0,104.1696,104.1792,104.1117,104.1214,37400.0
2013-12-19 15:20:00,107.99,108.0,107.94,107.98,31800.0,104.1214,104.131,104.0732,104.1117,31800.0
2013-12-19 15:25:00,107.97,107.98,107.95,107.98,33300.0,104.1021,104.1117,104.0828,104.1117,33300.0
2013-12-19 15:30:00,107.98,108.01,107.94,108.0,51100.0,104.1117,104.1407,104.0732,104.131,51100.0
2013-12-19 15:35:00,108.0,108.24,107.99,108.23,79100.0,104.131,104.3624,104.1214,104.3528,79100.0
2013-12-19 15:40:00,108.23,108.26,108.21,108.21,78100.0,104.3528,104.3817,104.3335,104.3335,78100.0
2013-12-19 15:45:00,108.19,108.21,108.02,108.09,86100.0,104.3142,104.3335,104.1503,104.2178,86100.0
2013-12-19 15:50:00,108.1,108.21,108.09,108.2,105200.0,104.2274,104.3335,104.2178,104.3238,105200.0
2013-12-19 15:55:00,108.2,108.28,108.16,108.17,197600.0,104.3238,104.401,104.2853,104.2949,197600.0
2013-12-20 09:30:00,108.83,108.83,108.37,108.51,399600.0,104.9313,104.9313,104.4878,104.6227,399600.0
2013-12-20 09:35:00,108.45,108.66,108.35,108.35,20200.0,104.5649,104.7674,104.4685,104.4685,20200.0
2013-12-20 09:40:00,108.34,108.77,108.21,108.75,28100.0,104.4588,104.8734,104.3335,104.8541,28100.0
2013-12-20 09:45:00,108.76,108.86,108.64,108.73,28500.0,104.8638,104.9602,104.7481,104.8349,28500.0
2013-12-20 09:50:00,108.77,108.85,108.7,108.76,32800.0,104.8734,104.9506,104.8059,104.8638,32800.0
2013-12-20 09:55:00,108.76,108.82,108.57,108.7,34800.0,104.8638,104.9216,104.6806,104.8059,34800.0
2013-12-20 10:00:00,108.73,108.81,108.33,108.35,49800.0,104.8349,104.912,104.4492,104.4685,49800.0
2013-12-20 10:05:00,108.34,108.51,108.25,108.27,25500.0,104.4588,104.6227,104.3721,104.3913,25500.0
2013-12-20 10:10:00,108.31,108.31,108.19,108.25,17700.0,104.4299,104.4299,104.3142,104.3721,17700.0
2013-12-20 10:15:00,108.2,108.45,108.2,108.41,27600.0,104.3238,104.5649,104.3238,104.5263,27600.0
2013-12-20 10:20:00,108.4,108.42,108.32,108.35,19400.0,104.5167,104.536,104.4395,104.4685,19400.0
2013-12-20 10:25:00,108.33,108.36,108.26,108.32,15500.0,104.4492,104.4781,104.3817,104.4395,15500.0
2013-12-20 10:30:00,108.32,108.42,108.28,108.37,13500.0,104.4395,104.536,104.401,104.4878,13500.0
2013-12-20 10:35:00,108.37,108.42,108.26,108.26,11800.0,104.4878,104.536,104.3817,104.3817,11800.0
2013-12-20 10:40:00,108.28,108.32,108.26,108.31,20000.0,104.401,104.4395,104.3817,104.4299,20000.0
2013-12-20 10:45:00,108.32,108.54,108.31,108.5,32500.0,104.4395,104.6517,104.4299,104.6131,32500.0
2013-12-20 10:50:00,108.49,108.53,108.37,108.37,18900.0,104.6035,104.642,104.4878,104.4878,18900.0
2013-12-20 10:55:00,108.35,108.38,108.26,108.3,19200.0,104.4685,104.4974,104.3817,104.4203,19200.0
2013-12-20 11:00:00,108.31,108.34,108.29,108.31,19100.0,104.4299,104.4588,104.4106,104.4299,19100.0
2013-12-20 11:05:00,108.31,108.41,108.3,108.38,8800.0,104.4299,104.5263,104.4203,104.4974,8800.0
2013-12-20 11:10:00,108.37,108.53,108.37,108.53,19100.0,104.4878,104.642,104.4878,104.642,19100.0
2013-12-20 11:15:00,108.53,108.63,108.52,108.56,13200.0,104.642,104.7384,104.6324,104.6709,13200.0
2013-12-20 11:20:00,108.56,108.6,108.55,108.57,7600.0,104.6709,104.7095,104.6613,104.6806,7600.0
2013-12-20 11:25:00,108.55,108.61,108.54,108.54,12000.0,104.6613,104.7192,104.6517,104.6517,12000.0
2013-12-20 11:30:00,108.54,108.66,108.54,108.6,18300.0,104.6517,104.7674,104.6517,104.7095,18300.0
2013-12-20 11:35:00,108.61,108.61,108.54,108.55,8900.0,104.7192,104.7192,104.6517,104.6613,8900.0
2013-12-20 11:40:00,108.55,108.58,108.44,108.44,21800.0,104.6613,104.6902,104.5552,104.5552,21800.0
2013-12-20 11:45:00,108.44,108.51,108.41,108.47,75100.0,104.5552,104.6227,104.5263,104.5842,75100.0
2013-12-20 11:50:00,108.48,108.66,108.44,108.62,11100.0,104.5938,104.7674,104.5552,104.7288,11100.0
2013-12-20 11:55:00,108.61,108.63,108.56,108.6,10800.0,104.7192,104.7384,104.6709,104.7095,10800.0
2013-12-20 12:00:00,108.6,108.66,108.6,108.61,13200.0,104.7095,104.7674,104.7095,104.7192,13200.0
2013-12-20 12:05:00,108.63,108.66,108.58,108.59,7100.0,104.7384,104.7674,104.6902,104.6999,7100.0
2013-12-20 12:10:00,108.57,108.59,108.53,108.54,8200.0,104.6806,104.6999,104.642,104.6517,8200.0
2013-12-20 12:15:00,108.54,108.57,108.5,108.56,8800.0,104.6517,104.6806,104.6131,104.6709,8800.0
2013-12-20 12:20:00,108.57,108.59,108.52,108.55,3200.0,104.6806,104.6999,104.6324,104.6613,3200.0
2013-12-20 12:25:00,108.52,108.66,108.49,108.58,14300.0,104.6324,104.7674,104.6035,104.6902,14300.0
2013-12-20 12:30:00,108.58,108.7,108.58,108.67,10400.0,104.6902,104.8059,104.6902,104.777,10400.0
2013-12-20 12:35:00,108.66,108.69,108.63,108.63,8900.0,104.7674,104.7963,104.7384,104.7384,8900.0
2013-12-20 12:40:00,108.64,108.64,108.58,108.6,5500.0,104.7481,104.7481,104.6902,104.7095,5500.0
2013-12-20 12:45:00,108.58,108.7,108.58,108.7,10500.0,104.6902,104.8059,104.6902,104.8059,10500.0
2013-12-20 12:50:00,108.68,108.69,108.66,108.69,7600.0,104.7866,104.7963,104.7674,104.7963,7600.0
2013-12-20 12:55:00,108.7,108.71,108.59,108.59,12200.0,104.8059,104.8156,104.6999,104.6999,12200.0
2013-12-20 13:00:00,108.61,108.66,108.59,108.66,11200.0,104.7192,104.7674,104.6999,104.7674,11200.0
2013-12-20 13:05:00,108.65,108.65,108.62,108.63,15400.0,104.7577,104.7577,104.7288,104.7384,15400.0
2013-12-20 13:10:00,108.61,108.63,108.58,108.62,17900.0,104.7192,104.7384,104.6902,104.7288,17900.0
2013-12-20 13:15:00,108.61,108.62,108.56,108.56,16100.0,104.7192,104.7288,104.6709,104.6709,16100.0
2013-12-20 13:20:00,108.57,108.58,108.56,108.58,6900.0,104.6806,104.6902,104.6709,104.6902,6900.0
2013-12-20 13:25:00,108.57,108.57,108.53,108.54,17100.0,104.6806,104.6806,104.642,104.6517,17100.0
2013-12-20 13:30:00,108.53,108.54,108.44,108.45,25800.0,104.642,104.6517,104.5552,104.5649,25800.0
2013-12-20 13:35:00,108.45,108.47,108.39,108.43,29200.0,104.5649,104.5842,104.507,104.5456,29200.0
2013-12-20 13:40:00,108.44,108.51,108.44,108.45,14400.0,104.5552,104.6227,104.5552,104.5649,14400.0
2013-12-20 13:45:00,108.44,108.5,108.41,108.5,15500.0,104.5552,104.6131,104.5263,104.6131,15500.0
2013-12-20 13:50:00,108.5,108.6,108.49,108.59,18200.0,104.6131,104.7095,104.6035,104.6999,18200.0
2013-12-20 13:55:00,108.59,108.59,108.53,108.54,46700.0,104.6999,104.6999,104.642,104.6517,46700.0
2013-12-20 14:00:00,108.54,108.56,108.51,108.54,39500.0,104.6517,104.6709,104.6227,104.6517,39500.0
2013-12-20 14:05:00,108.54,108.54,108.51,108.52,31900.0,104.6517,104.6517,104.6227,104.6324,31900.0
2013-12-20 14:10:00,108.53,108.57,108.53,108.56,15400.0,104.642,104.6806,104.642,104.6709,15400.0
2013-12-20 14:15:00,108.55,108.73,108.54,108.73,21200.0,104.6613,104.8349,104.6517,104.8349,21200.0
2013-12-20 14:20:00,108.71,108.74,108.7,108.7,10500.0,104.8156,104.8445,104.8059,104.8059,10500.0
2013-12-20 14:25:00,108.7,108.74,108.7,108.74,14000.0,104.8059,104.8445,104.8059,104.8445,14000.0
2013-12-20 14:30:00,108.77,108.79,108.75,108.75,29800.0,104.8734,104.8927,104.8541,104.8541,29800.0
2013-12-20 14:35:00,108.76,108.77,108.71,108.72,22100.0,104.8638,104.8734,104.8156,104.8252,22100.0
2013-12-20 14:40:00,108.71,108.72,108.66,108.68,25700.0,104.8156,104.8252,104.7674,104.7866,25700.0
2013-12-20 14:45:00,108.68,108.69,108.6,108.61,13500.0,104.7866,104.7963,104.7095,104.7192,13500.0
2013-12-20 14:50:00,108.6,108.6,108.5,108.51,18300.0,104.7095,104.7095,104.6131,104.6227,18300.0
2013-12-20 14:55:00,108.5,108.5,108.43,108.46,34800.0,104.6131,104.6131,104.5456,104.5745,34800.0
2013-12-20 15:00:00,108.47,108.47,108.32,108.33,22700.0,104.5842,104.5842,104.4395,104.4492,22700.0
2013-12-20 15:05:00,108.32,108.32,108.29,108.3,24100.0,104.4395,104.4395,104.4106,104.4203,24100.0
2013-12-20 15:10:00,108.29,108.35,108.26,108.35,36600.0,104.4106,104.4685,104.3817,104.4685,36600.0
2013-12-20 15:15:00,108.35,108.41,108.34,108.39,22500.0,104.4685,104.5263,104.4588,104.507,22500.0
2013-12-20 15:20:00,108.4,108.63,108.4,108.62,70400.0,104.5167,104.7384,104.5167,104.7288,70400.0
2013-12-20 15:25:00,108.63,108.65,108.49,108.63,58900.0,104.7384,104.7577,104.6035,104.7384,58900.0
2013-12-20 15:30:00,108.64,108.7,108.59,108.61,52100.0,104.7481,104.8059,104.6999,104.7192,52100.0
2013-12-20 15:35:00,108.61,108.63,108.57,108.61,41600.0,104.7192,104.7384,104.6806,104.7192,41600.0
2013-12-20 15:40:00,108.61,108.67,108.56,108.56,37500.0,104.7192,104.777,104.6709,104.6709,37500.0
2013-12-20 15:45:00,108.56,108.57,108.48,108.55,72400.0,104.6709,104.6806,104.5938,104.6613,72400.0
2013-12-20 15:50:00,108.56,108.61,108.53,108.59,81900.0,104.6709,104.7192,104.642,104.6999,81900.0
2013-12-20 15:55:00,108.59,108.64,108.51,108.6,135700.0,104.6999,104.7481,104.6227,104.7095,135700.0
2013-12-23 09:30:00,109.5,109.5,108.45,108.91,68000.0,105.5773,105.5773,104.5649,105.0084,68000.0
2013-12-23 09:35:00,108.92,109.09,108.86,108.98,23100.0,105.0181,105.182,104.9602,105.0759,23100.0
2013-12-23 09:40:00,108.99,109.04,108.89,108.98,40300.0,105.0855,105.1338,104.9891,105.0759,40300.0
2013-12-23 09:45:00,109.02,109.05,108.97,109.0,22800.0,105.1145,105.1434,105.0663,105.0952,22800.0
2013-12-23 09:50:00,108.98,108.98,108.89,108.9,21900.0,105.0759,105.0759,104.9891,104.9988,21900.0
2013-12-23 09:55:00,108.93,108.93,108.69,108.69,30400.0,105.0277,105.0277,104.7963,104.7963,30400.0
2013-12-23 10:00:00,108.72,108.99,108.7,108.97,23400.0,104.8252,105.0855,104.8059,105.0663,23400.0
2013-12-23 10:05:00,108.94,108.99,108.91,108.93,14500.0,105.0373,105.0855,105.0084,105.0277,14500.0
2013-12-23 10:10:00,108.95,109.11,108.93,108.98,23100.0,105.047,105.2012,105.0277,105.0759,23100.0
2013-12-23 10:15:00,108.99,109.04,108.94,109.04,13800.0,105.0855,105.1338,105.0373,105.1338,13800.0
2013-12-23 10:20:00,109.09,109.11,108.94,109.04,22900.0,105.182,105.2012,105.0373,105.1338,22900.0
2013-12-23 10:25:00,109.02,109.09,108.95,108.98,22700.0,105.1145,105.182,105.047,105.0759,22700.0
2013-12-23 10:30:00,108.98,109.03,108.94,109.02,12300.0,105.0759,105.1241,105.0373,105.1145,12300.0
2013-12-23 10:35:00,108.98,108.99,108.91,108.94,21900.0,105.0759,105.0855,105.0084,105.0373,21900.0
2013-12-23 10:40:00,108.94,109.02,108.9,109.02,14200.0,105.0373,105.1145,104.9988,105.1145,14200.0
2013-12-23 10:45:00,109.02,109.06,108.96,109.02,24500.0,105.1145,105.153,105.0566,105.1145,24500.0
2013-12-23 10:50:00,108.98,109.02,108.93,108.93,21500.0,105.0759,105.1145,105.0277,105.0277,21500.0
2013-12-23 10:55:00,108.95,108.98,108.72,108.72,40200.0,105.047,105.0759,104.8252,104.8252,40200.0
2013-12-23 11:00:00,108.77,108.79,108.68,108.7,27900.0,104.8734,104.8927,104.7866,104.8059,27900.0
2013-12-23 11:05:00,108.7,108.8,108.68,108.76,31200.0,104.8059,104.9024,104.7866,104.8638,31200.0
2013-12-23 11:10:00,108.74,108.77,108.68,108.74,42800.0,104.8445,104.8734,104.7866,104.8445,42800.0
2013-12-23 11:15:00,108.74,108.93,108.74,108.87,22500.0,104.8445,105.0277,104.8445,104.9698,22500.0
2013-12-23 11:20:00,108.87,108.93,108.73,108.75,22000.0,104.9698,105.0277,104.8349,104.8541,22000.0
2013-12-23 11:25:00,108.73,108.82,108.73,108.81,15300.0,104.8349,104.9216,104.8349,104.912,15300.0
2013-12-23 11:30:00,108.8,108.8,108.7,108.77,13200.0,104.9024,104.9024,104.8059,104.8734,13200.0
2013-12-23 11:35:00,108.72,108.73,108.6,108.62,18700.0,104.8252,104.8349,104.7095,104.7288,18700.0
2013-12-23 11:40:00,108.61,108.68,108.6,108.67,20100.0,104.7192,104.7866,104.7095,104.777,20100.0
2013-12-23 11:45:00,108.67,108.79,108.65,108.74,13900.0,104.777,104.8927,104.7577,104.8445,13900.0
2013-12-23 11:50:00,108.73,108.8,108.73,108.75,16100.0,104.8349,104.9024,104.8349,104.8541,16100.0
2013-12-23 11:55:00,108.76,108.79,108.61,108.61,9800.0,104.8638,104.8927,104.7192,104.7192,9800.0
2013-12-23 12:00:00,108.61,108.67,108.56,108.6,14400.0,104.7192,104.777,104.6709,104.7095,14400.0
2013-12-23 12:05:00,108.6,108.65,108.57,108.59,17600.0,104.7095,104.7577,104.6806,104.6999,17600.0
2013-12-23 12:10:00,108.61,108.62,108.56,108.59,14400.0,104.7192,104.7288,104.6709,104.6999,14400.0
2013-12-23 12:15:00,108.59,108.63,108.55,108.57,21800.0,104.6999,104.7384,104.6613,104.6806,21800.0
2013-12-23 12:20:00,108.56,108.58,108.49,108.5,30200.0,104.6709,104.6902,104.6035,104.6131,30200.0
2013-12-23 12:25:00,108.5,108.53,108.44,108.47,19300.0,104.6131,104.642,104.5552,104.5842,19300.0
2013-12-23 12:30:00,108.48,108.53,108.48,108.49,13000.0,104.5938,104.642,104.5938,104.6035,13000.0
2013-12-23 12:35:00,108.49,108.58,108.49,108.56,14600.0,104.6035,104.6902,104.6035,104.6709,14600.0
2013-12-23 12:40:00,108.56,108.61,108.53,108.58,9700.0,104.6709,104.7192,104.642,104.6902,9700.0
2013-12-23 12:45:00,108.58,108.68,108.58,108.67,11800.0,104.6902,104.7866,104.6902,104.777,11800.0
2013-12-23 12:50:00,108.68,108.72,108.63,108.64,25000.0,104.7866,104.8252,104.7384,104.7481,25000.0
2013-12-23 12:55:00,108.65,108.66,108.6,108.65,7600.0,104.7577,104.7674,104.7095,104.7577,7600.0
2013-12-23 13:00:00,108.63,108.65,108.62,108.64,14500.0,104.7384,104.7577,104.7288,104.7481,14500.0
2013-12-23 13:05:00,108.63,108.68,108.6,108.63,12200.0,104.7384,104.7866,104.7095,104.7384,12200.0
2013-12-23 13:10:00,108.62,108.64,108.59,108.62,10300.0,104.7288,104.7481,104.6999,104.7288,10300.0
2013-12-23 13:15:00,108.6,108.64,108.58,108.58,13700.0,104.7095,104.7481,104.6902,104.6902,13700.0
2013-12-23 13:20:00,108.59,108.68,108.58,108.68,10000.0,104.6999,104.7866,104.6902,104.7866,10000.0
2013-12-23 13:25:00,108.69,108.74,108.68,108.7,10700.0,104.7963,104.8445,104.7866,104.8059,10700.0
2013-12-23 13:30:00,108.69,108.8,108.68,108.79,9900.0,104.7963,104.9024,104.7866,104.8927,9900.0
2013-12-23 13:35:00,108.78,108.79,108.75,108.75,11400.0,104.8831,104.8927,104.8541,104.8541,11400.0
2013-12-23 13:40:00,108.76,108.78,108.7,108.71,13900.0,104.8638,104.8831,104.8059,104.8156,13900.0
2013-12-23 13:45:00,108.73,108.73,108.62,108.67,15800.0,104.8349,104.8349,104.7288,104.777,15800.0
2013-12-23 13:50:00,108.64,108.74,108.6,108.67,20300.0,104.7481,104.8445,104.7095,104.777,20300.0
2013-12-23 13:55:00,108.69,108.8,108.67,108.75,15600.0,104.7963,104.9024,104.777,104.8541,15600.0
2013-12-23 14:00:00,108.79,108.81,108.74,108.81,22400.0,104.8927,104.912,104.8445,104.912,22400.0
2013-12-23 14:05:00,108.82,108.89,108.82,108.82,17200.0,104.9216,104.9891,104.9216,104.9216,17200.0
2013-12-23 14:10:00,108.82,108.82,108.76,108.77,11300.0,104.9216,104.9216,104.8638,104.8734,11300.0
2013-12-23 14:15:00,108.78,108.89,108.78,108.83,14800.0,104.8831,104.9891,104.8831,104.9313,14800.0
2013-12-23 14:20:00,108.82,108.92,108.79,108.92,17800.0,104.9216,105.0181,104.8927,105.0181,17800.0
2013-12-23 14:25:00,108.93,108.93,108.81,108.82,18600.0,105.0277,105.0277,104.912,104.9216,18600.0
2013-12-23 14:30:00,108.82,108.92,108.79,108.88,24600.0,104.9216,105.0181,104.8927,104.9795,24600.0
2013-12-23 14:35:00,108.89,108.94,108.83,108.83,16600.0,104.9891,105.0373,104.9313,104.9313,16600.0
2013-12-23 14:40:00,108.83,108.84,108.7,108.72,24100.0,104.9313,104.9409,104.8059,104.8252,24100.0
2013-12-23 14:45:00,108.71,108.75,108.63,108.69,27200.0,104.8156,104.8541,104.7384,104.7963,27200.0
2013-12-23 14:50:00,108.67,108.72,108.62,108.63,19100.0,104.777,104.8252,104.7288,104.7384,19100.0
2013-12-23 14:55:00,108.63,108.66,108.56,108.57,31000.0,104.7384,104.7674,104.6709,104.6806,31000.0
2013-12-23 15:00:00,108.56,108.62,108.53,108.6,42100.0,104.6709,104.7288,104.642,104.7095,42100.0
2013-12-23 15:05:00,108.6,108.61,108.53,108.54,23900.0,104.7095,104.7192,104.642,104.6517,23900.0
2013-12-23 15:10:00,108.53,108.6,108.53,108.57,16400.0,104.642,104.7095,104.642,104.6806,16400.0
2013-12-23 15:15:00,108.56,108.73,108.56,108.73,43500.0,104.6709,104.8349,104.6709,104.8349,43500.0
2013-12-23 15:20:00,108.73,108.76,108.67,108.73,53400.0,104.8349,104.8638,104.777,104.8349,53400.0
2013-12-23 15:25:00,108.72,108.74,108.7,108.74,24000.0,104.8252,104.8445,104.8059,104.8445,24000.0
2013-12-23 15:30:00,108.74,108.81,108.71,108.71,36200.0,104.8445,104.912,104.8156,104.8156,36200.0
2013-12-23 15:35:00,108.71,108.8,108.7,108.79,41500.0,104.8156,104.9024,104.8059,104.8927,41500.0
2013-12-23 15:40:00,108.8,108.83,108.78,108.81,45500.0,104.9024,104.9313,104.8831,104.912,45500.0
2013-12-23 15:45:00,108.81,108.86,108.8,108.85,68500.0,104.912,104.9602,104.9024,104.9506,68500.0
2013-12-23 15:50:00,108.85,108.89,108.82,108.89,61600.0,104.9506,104.9891,104.9216,104.9891,61600.0
2013-12-23 15:55:00,108.89,108.97,108.84,108.86,129500.0,104.9891,105.0663,104.9409,104.9602,129500.0
2013-12-24 09:30:00,108.75,109.09,108.64,108.99,29800.0,104.8541,105.182,104.7481,105.0855,29800.0
2013-12-24 09:35:00,109.07,109.28,109.07,109.18,10300.0,105.1627,105.3652,105.1627,105.2687,10300.0
2013-12-24 09:40:00,109.13,109.24,109.05,109.14,6200.0,105.2205,105.3266,105.1434,105.2302,6200.0
2013-12-24 09:45:00,109.13,109.14,109.0,109.09,17300.0,105.2205,105.2302,105.0952,105.182,17300.0
2013-12-24 09:50:00,109.15,109.19,109.01,109.1,7300.0,105.2398,105.2784,105.1048,105.1916,7300.0
2013-12-24 09:55:00,109.04,109.18,109.04,109.14,9300.0,105.1338,105.2687,105.1338,105.2302,9300.0
2013-12-24 10:00:00,109.19,109.28,109.11,109.17,9100.0,105.2784,105.3652,105.2012,105.2591,9100.0
2013-12-24 10:05:00,109.17,109.23,109.16,109.16,8100.0,105.2591,105.3169,105.2495,105.2495,8100.0
2013-12-24 10:10:00,109.16,109.2,109.1,109.17,12900.0,105.2495,105.288,105.1916,105.2591,12900.0
2013-12-24 10:15:00,109.18,109.31,109.16,109.29,10400.0,105.2687,105.3941,105.2495,105.3748,10400.0
2013-12-24 10:20:00,109.31,109.43,109.31,109.42,10900.0,105.3941,105.5098,105.3941,105.5001,10900.0
2013-12-24 10:25:00,109.41,109.45,109.38,109.42,5600.0,105.4905,105.5291,105.4616,105.5001,5600.0
2013-12-24 10:30:00,109.42,109.44,109.29,109.29,10300.0,105.5001,105.5194,105.3748,105.3748,10300.0
2013-12-24 10:35:00,109.28,109.35,109.28,109.3,5000.0,105.3652,105.4326,105.3652,105.3844,5000.0
2013-12-24 10:40:00,109.3,109.37,109.23,109.24,5300.0,105.3844,105.4519,105.3169,105.3266,5300.0
2013-12-24 10:45:00,109.25,109.33,109.23,109.26,4800.0,105.3362,105.4134,105.3169,105.3459,4800.0
2013-12-24 10:50:00,109.27,109.31,109.21,109.23,3800.0,105.3555,105.3941,105.2977,105.3169,3800.0
2013-12-24 10:55:00,109.27,109.3,109.21,109.23,8000.0,105.3555,105.3844,105.2977,105.3169,8000.0
2013-12-24 11:00:00,109.23,109.3,109.15,109.15,11700.0,105.3169,105.3844,105.2398,105.2398,11700.0
2013-12-24 11:05:00,109.15,109.21,109.08,109.1,7500.0,105.2398,105.2977,105.1723,105.1916,7500.0
2013-12-24 11:10:00,109.11,109.17,109.08,109.13,9700.0,105.2012,105.2591,105.1723,105.2205,9700.0
2013-12-24 11:15:00,109.13,109.23,109.11,109.16,9000.0,105.2205,105.3169,105.2012,105.2495,9000.0
2013-12-24 11:20:00,109.15,109.19,109.08,109.13,12200.0,105.2398,105.2784,105.1723,105.2205,12200.0
2013-12-24 11:25:00,109.13,109.2,109.13,109.19,9300.0,105.2205,105.288,105.2205,105.2784,9300.0
2013-12-24 11:30:00,109.18,109.22,109.08,109.21,10200.0,105.2687,105.3073,105.1723,105.2977,10200.0
2013-12-24 11:35:00,109.17,109.27,109.17,109.2,4400.0,105.2591,105.3555,105.2591,105.288,4400.0
2013-12-24 11:40:00,109.2,109.27,109.19,109.25,6100.0,105.288,105.3555,105.2784,105.3362,6100.0
2013-12-24 11:45:00,109.26,109.28,109.19,109.25,8100.0,105.3459,105.3652,105.2784,105.3362,8100.0
2013-12-24 11:50:00,109.22,109.28,109.21,109.26,6800.0,105.3073,105.3652,105.2977,105.3459,6800.0
2013-12-24 11:55:00,109.22,109.4,109.22,109.36,12000.0,105.3073,105.4809,105.3073,105.4423,12000.0
2013-12-24 12:00:00,109.37,109.43,109.3,109.4,16700.0,105.4519,105.5098,105.3844,105.4809,16700.0
2013-12-24 12:05:00,109.43,109.5,109.4,109.49,10500.0,105.5098,105.5773,105.4809,105.5676,10500.0
2013-12-24 12:10:00,109.49,109.66,109.49,109.64,20000.0,105.5676,105.7315,105.5676,105.7123,20000.0
2013-12-24 12:15:00,109.65,109.66,109.54,109.54,12100.0,105.7219,105.7315,105.6158,105.6158,12100.0
2013-12-24 12:20:00,109.54,109.54,109.35,109.43,13300.0,105.6158,105.6158,105.4326,105.5098,13300.0
2013-12-24 12:25:00,109.41,109.49,109.4,109.45,24900.0,105.4905,105.5676,105.4809,105.5291,24900.0
2013-12-24 12:30:00,109.45,109.48,109.4,109.46,17500.0,105.5291,105.558,105.4809,105.5387,17500.0
2013-12-24 12:35:00,109.46,109.46,109.31,109.35,24200.0,105.5387,105.5387,105.3941,105.4326,24200.0
2013-12-24 12:40:00,109.35,109.39,109.26,109.35,20600.0,105.4326,105.4712,105.3459,105.4326,20600.0
2013-12-24 12:45:00,109.34,109.39,109.29,109.3,20500.0,105.423,105.4712,105.3748,105.3844,20500.0
2013-12-24 12:50:00,109.31,109.36,109.28,109.36,20300.0,105.3941,105.4423,105.3652,105.4423,20300.0
2013-12-24 12:55:00,109.36,109.42,109.33,109.4,29600.0,105.4423,105.5001,105.4134,105.4809,29600.0
2013-12-26 09:30:00,110.0,110.0,109.66,109.75,45200.0,106.0594,106.0594,105.7315,105.8183,45200.0
2013-12-26 09:35:00,109.73,109.95,109.72,109.88,12300.0,105.799,106.0112,105.7894,105.9437,12300.0
2013-12-26 09:40:00,109.9,109.99,109.88,109.96,9700.0,105.9629,106.0497,105.9437,106.0208,9700.0
2013-12-26 09:45:00,109.96,110.11,109.83,110.07,35400.0,106.0208,106.1654,105.8955,106.1269,35400.0
2013-12-26 09:50:00,110.03,110.13,109.98,110.05,16100.0,106.0883,106.1847,106.0401,106.1076,16100.0
2013-12-26 09:55:00,110.06,110.11,110.04,110.08,6900.0,106.1172,106.1654,106.0979,106.1365,6900.0
2013-12-26 10:00:00,110.03,110.34,110.03,110.34,14400.0,106.0883,106.3872,106.0883,106.3872,14400.0
2013-12-26 10:05:00,110.34,110.34,110.24,110.29,5700.0,106.3872,106.3872,106.2908,106.339,5700.0
2013-12-26 10:10:00,110.24,110.29,110.19,110.19,7200.0,106.2908,106.339,106.2426,106.2426,7200.0
2013-12-26 10:15:00,110.19,110.29,110.19,110.27,8000.0,106.2426,106.339,106.2426,106.3197,8000.0
2013-12-26 10:20:00,110.28,110.31,110.25,110.3,12800.0,106.3293,106.3583,106.3004,106.3486,12800.0
2013-12-26 10:25:00,110.27,110.29,110.24,110.28,11500.0,106.3197,106.339,106.2908,106.3293,11500.0
2013-12-26 10:30:00,110.28,110.3,110.21,110.26,16100.0,106.3293,106.3486,106.2618,106.31,16100.0
2013-12-26 10:35:00,110.26,110.3,110.23,110.25,11500.0,106.31,106.3486,106.2811,106.3004,11500.0
2013-12-26 10:40:00,110.25,110.28,110.22,110.26,20900.0,106.3004,106.3293,106.2715,106.31,20900.0
2013-12-26 10:45:00,110.24,110.28,110.14,110.16,41200.0,106.2908,106.3293,106.1943,106.2136,41200.0
2013-12-26 10:50:00,110.19,110.33,110.16,110.33,9000.0,106.2426,106.3775,106.2136,106.3775,9000.0
2013-12-26 10:55:00,110.3,110.32,110.17,110.17,5700.0,106.3486,106.3679,106.2233,106.2233,5700.0
2013-12-26 11:00:00,110.16,110.18,110.06,110.12,7600.0,106.2136,106.2329,106.1172,106.1751,7600.0
2013-12-26 11:05:00,110.11,110.11,110.01,110.08,9800.0,106.1654,106.1654,106.069,106.1365,9800.0
2013-12-26 11:10:00,110.06,110.07,110.0,110.0,10800.0,106.1172,106.1269,106.0594,106.0594,10800.0
2013-12-26 11:15:00,110.0,110.05,110.0,110.04,12200.0,106.0594,106.1076,106.0594,106.0979,12200.0
2013-12-26 11:20:00,110.02,110.06,110.01,110.05,4200.0,106.0786,106.1172,106.069,106.1076,4200.0
2013-12-26 11:25:00,110.05,110.07,110.03,110.06,5900.0,106.1076,106.1269,106.0883,106.1172,5900.0
2013-12-26 11:30:00,110.03,110.1,110.03,110.06,8800.0,106.0883,106.1558,106.0883,106.1172,8800.0
2013-12-26 11:35:00,110.05,110.17,110.02,110.13,16400.0,106.1076,106.2233,106.0786,106.1847,16400.0
2013-12-26 11:40:00,110.16,110.26,110.16,110.19,8400.0,106.2136,106.31,106.2136,106.2426,8400.0
2013-12-26 11:45:00,110.2,110.23,110.16,110.23,6300.0,106.2522,106.2811,106.2136,106.2811,6300.0
2013-12-26 11:50:00,110.23,110.23,110.13,110.18,7200.0,106.2811,106.2811,106.1847,106.2329,7200.0
2013-12-26 11:55:00,110.18,110.2,110.07,110.07,3100.0,106.2329,106.2522,106.1269,106.1269,3100.0
2013-12-26 12:00:00,110.1,110.14,110.08,110.1,4400.0,106.1558,106.1943,106.1365,106.1558,4400.0
2013-12-26 12:05:00,110.13,110.2,110.1,110.1,3500.0,106.1847,106.2522,106.1558,106.1558,3500.0
2013-12-26 12:10:00,110.11,110.11,110.02,110.02,5200.0,106.1654,106.1654,106.0786,106.0786,5200.0
2013-12-26 12:15:00,110.02,110.08,110.02,110.05,3300.0,106.0786,106.1365,106.0786,106.1076,3300.0
2013-12-26 12:20:00,110.05,110.12,110.05,110.08,6300.0,106.1076,106.1751,106.1076,106.1365,6300.0
2013-12-26 12:25:00,110.07,110.18,110.04,110.18,6400.0,106.1269,106.2329,106.0979,106.2329,6400.0
2013-12-26 12:30:00,110.16,110.24,110.12,110.13,5900.0,106.2136,106.2908,106.1751,106.1847,5900.0
2013-12-26 12:35:00,110.1,110.13,110.07,110.1,11100.0,106.1558,106.1847,106.1269,106.1558,11100.0
2013-12-26 12:40:00,110.1,110.11,110.04,110.1,12200.0,106.1558,106.1654,106.0979,106.1558,12200.0
2013-12-26 12:45:00,110.12,110.17,110.11,110.13,3000.0,106.1751,106.2233,106.1654,106.1847,3000.0
2013-12-26 12:50:00,110.13,110.16,110.07,110.09,13300.0,106.1847,106.2136,106.1269,106.1461,13300.0
2013-12-26 12:55:00,110.08,110.08,110.01,110.04,5000.0,106.1365,106.1365,106.069,106.0979,5000.0
2013-12-26 13:00:00,110.04,110.13,110.04,110.1,6300.0,106.0979,106.1847,106.0979,106.1558,6300.0
2013-12-26 13:05:00,110.09,110.09,110.04,110.08,13800.0,106.1461,106.1461,106.0979,106.1365,13800.0
2013-12-26 13:10:00,110.08,110.11,110.03,110.07,8500.0,106.1365,106.1654,106.0883,106.1269,8500.0
2013-12-26 13:15:00,110.09,110.12,110.03,110.09,5300.0,106.1461,106.1751,106.0883,106.1461,5300.0
2013-12-26 13:20:00,110.12,110.13,110.07,110.08,4900.0,106.1751,106.1847,106.1269,106.1365,4900.0
2013-12-26 13:25:00,110.08,110.13,110.07,110.07,3700.0,106.1365,106.1847,106.1269,106.1269,3700.0
2013-12-26 13:30:00,110.09,110.13,110.05,110.08,3000.0,106.1461,106.1847,106.1076,106.1365,3000.0
2013-12-26 13:35:00,110.08,110.12,110.02,110.11,7600.0,106.1365,106.1751,106.0786,106.1654,7600.0
2013-12-26 13:40:00,110.1,110.18,110.09,110.13,4300.0,106.1558,106.2329,106.1461,106.1847,4300.0
2013-12-26 13:45:00,110.11,110.14,110.09,110.13,4000.0,106.1654,106.1943,106.1461,106.1847,4000.0
2013-12-26 13:50:00,110.12,110.32,110.12,110.32,12500.0,106.1751,106.3679,106.1751,106.3679,12500.0
2013-12-26 13:55:00,110.28,110.36,110.28,110.33,6200.0,106.3293,106.4065,106.3293,106.3775,6200.0
2013-12-26 14:00:00,110.36,110.39,110.35,110.38,5700.0,106.4065,106.4354,106.3968,106.4257,5700.0
2013-12-26 14:05:00,110.39,110.54,110.38,110.54,13000.0,106.4354,106.58,106.4257,106.58,13000.0
2013-12-26 14:10:00,110.53,110.57,110.5,110.5,9900.0,106.5704,106.6089,106.5414,106.5414,9900.0
2013-12-26 14:15:00,110.5,110.52,110.31,110.32,8000.0,106.5414,106.5607,106.3583,106.3679,8000.0
2013-12-26 14:20:00,110.31,110.33,110.28,110.3,5600.0,106.3583,106.3775,106.3293,106.3486,5600.0
2013-12-26 14:25:00,110.34,110.36,110.3,110.34,8900.0,106.3872,106.4065,106.3486,106.3872,8900.0
2013-12-26 14:30:00,110.34,110.43,110.33,110.38,4300.0,106.3872,106.474,106.3775,106.4257,4300.0
2013-12-26 14:35:00,110.38,110.5,110.36,110.5,6500.0,106.4257,106.5414,106.4065,106.5414,6500.0
2013-12-26 14:40:00,110.48,110.5,110.39,110.42,9400.0,106.5222,106.5414,106.4354,106.4643,9400.0
2013-12-26 14:45:00,110.44,110.44,110.26,110.27,5000.0,106.4836,106.4836,106.31,106.3197,5000.0
2013-12-26 14:50:00,110.27,110.28,110.22,110.25,9500.0,106.3197,106.3293,106.2715,106.3004,9500.0
2013-12-26 14:55:00,110.25,110.29,110.21,110.25,12900.0,106.3004,106.339,106.2618,106.3004,12900.0
2013-12-26 15:00:00,110.27,110.35,110.27,110.27,9000.0,106.3197,106.3968,106.3197,106.3197,9000.0
2013-12-26 15:05:00,110.27,110.28,110.18,110.2,12400.0,106.3197,106.3293,106.2329,106.2522,12400.0
2013-12-26 15:10:00,110.22,110.24,110.2,110.22,14300.0,106.2715,106.2908,106.2522,106.2715,14300.0
2013-12-26 15:15:00,110.22,110.36,110.2,110.36,25700.0,106.2715,106.4065,106.2522,106.4065,25700.0
2013-12-26 15:20:00,110.35,110.36,110.24,110.27,12400.0,106.3968,106.4065,106.2908,106.3197,12400.0
2013-12-26 15:25:00,110.26,110.26,110.16,110.2,22800.0,106.31,106.31,106.2136,106.2522,22800.0
2013-12-26 15:30:00,110.2,110.26,110.2,110.22,27900.0,106.2522,106.31,106.2522,106.2715,27900.0
2013-12-26 15:35:00,110.21,110.22,110.1,110.17,54200.0,106.2618,106.2715,106.1558,106.2233,54200.0
2013-12-26 15:40:00,110.17,110.26,110.13,110.2,44900.0,106.2233,106.31,106.1847,106.2522,44900.0
2013-12-26 15:45:00,110.22,110.3,110.21,110.23,57400.0,106.2715,106.3486,106.2618,106.2811,57400.0
2013-12-26 15:50:00,110.23,110.31,110.23,110.29,43100.0,106.2811,106.3583,106.2811,106.339,43100.0
2013-12-26 15:55:00,110.29,110.3,110.22,110.29,113800.0,106.339,106.3486,106.2715,106.339,113800.0
2013-12-27 09:30:00,110.66,110.66,110.35,110.59,24200.0,106.6957,106.6957,106.3968,106.6282,24200.0
2013-12-27 09:35:00,110.62,110.99,110.6,110.98,21800.0,106.6572,107.0139,106.6379,107.0043,21800.0
2013-12-27 09:40:00,110.91,111.05,110.87,110.95,23100.0,106.9368,107.0717,106.8982,106.9753,23100.0
2013-12-27 09:45:00,110.93,110.95,110.79,110.82,15300.0,106.956,106.9753,106.8211,106.85,15300.0
2013-12-27 09:50:00,110.82,110.91,110.79,110.91,6700.0,106.85,106.9368,106.8211,106.9368,6700.0
2013-12-27 09:55:00,110.88,110.91,110.79,110.79,6200.0,106.9078,106.9368,106.8211,106.8211,6200.0
2013-12-27 10:00:00,110.82,110.85,110.73,110.73,8400.0,106.85,106.8789,106.7632,106.7632,8400.0
2013-12-27 10:05:00,110.74,110.83,110.69,110.8,34600.0,106.7729,106.8596,106.7246,106.8307,34600.0
2013-12-27 10:10:00,110.8,110.89,110.74,110.8,20000.0,106.8307,106.9175,106.7729,106.8307,20000.0
2013-12-27 10:15:00,110.77,110.85,110.7,110.83,11900.0,106.8018,106.8789,106.7343,106.8596,11900.0
2013-12-27 10:20:00,110.85,110.85,110.69,110.8,18300.0,106.8789,106.8789,106.7246,106.8307,18300.0
2013-12-27 10:25:00,110.83,110.83,110.74,110.81,3100.0,106.8596,106.8596,106.7729,106.8403,3100.0
2013-12-27 10:30:00,110.76,110.76,110.59,110.67,20600.0,106.7921,106.7921,106.6282,106.7054,20600.0
2013-12-27 10:35:00,110.73,110.77,110.63,110.74,7400.0,106.7632,106.8018,106.6668,106.7729,7400.0
2013-12-27 10:40:00,110.71,110.75,110.6,110.62,9400.0,106.7439,106.7825,106.6379,106.6572,9400.0
2013-12-27 10:45:00,110.64,110.71,110.62,110.7,14700.0,106.6764,106.7439,106.6572,106.7343,14700.0
2013-12-27 10:50:00,110.68,110.87,110.68,110.84,9900.0,106.715,106.8982,106.715,106.8693,9900.0
2013-12-27 10:55:00,110.8,110.85,110.73,110.76,9400.0,106.8307,106.8789,106.7632,106.7921,9400.0
2013-12-27 11:00:00,110.8,110.86,110.8,110.81,3500.0,106.8307,106.8886,106.8307,106.8403,3500.0
2013-12-27 11:05:00,110.81,110.84,110.77,110.84,2500.0,106.8403,106.8693,106.8018,106.8693,2500.0
2013-12-27 11:10:00,110.84,110.92,110.81,110.87,5800.0,106.8693,106.9464,106.8403,106.8982,5800.0
2013-12-27 11:15:00,110.9,110.92,110.81,110.92,12700.0,106.9271,106.9464,106.8403,106.9464,12700.0
2013-12-27 11:20:00,110.88,110.92,110.78,110.81,4600.0,106.9078,106.9464,106.8114,106.8403,4600.0
2013-12-27 11:25:00,110.76,110.84,110.73,110.78,6400.0,106.7921,106.8693,106.7632,106.8114,6400.0
2013-12-27 11:30:00,110.78,110.92,110.78,110.86,8100.0,106.8114,106.9464,106.8114,106.8886,8100.0
2013-12-27 11:35:00,110.85,110.86,110.73,110.75,9000.0,106.8789,106.8886,106.7632,106.7825,9000.0
2013-12-27 11:40:00,110.77,110.79,110.62,110.67,33000.0,106.8018,106.8211,106.6572,106.7054,33000.0
2013-12-27 11:45:00,110.63,110.67,110.6,110.63,6000.0,106.6668,106.7054,106.6379,106.6668,6000.0
2013-12-27 11:50:00,110.67,110.72,110.63,110.72,14500.0,106.7054,106.7536,106.6668,106.7536,14500.0
2013-12-27 11:55:00,110.65,110.72,110.61,110.67,18300.0,106.6861,106.7536,106.6475,106.7054,18300.0
2013-12-27 12:00:00,110.67,110.79,110.63,110.64,44400.0,106.7054,106.8211,106.6668,106.6764,44400.0
2013-12-27 12:05:00,110.65,110.77,110.53,110.73,84000.0,106.6861,106.8018,106.5704,106.7632,84000.0
2013-12-27 12:10:00,110.73,110.73,110.67,110.7,6600.0,106.7632,106.7632,106.7054,106.7343,6600.0
2013-12-27 12:15:00,110.68,110.7,110.59,110.61,5600.0,106.715,106.7343,106.6282,106.6475,5600.0
2013-12-27 12:20:00,110.64,110.64,110.55,110.58,6700.0,106.6764,106.6764,106.5897,106.6186,6700.0
2013-12-27 12:25:00,110.56,110.58,110.42,110.53,17100.0,106.5993,106.6186,106.4643,106.5704,17100.0
2013-12-27 12:30:00,110.52,110.63,110.5,110.63,6900.0,106.5607,106.6668,106.5414,106.6668,6900.0
2013-12-27 12:35:00,110.57,110.64,110.57,110.64,1700.0,106.6089,106.6764,106.6089,106.6764,1700.0
2013-12-27 12:40:00,110.61,110.63,110.49,110.49,2600.0,106.6475,106.6668,106.5318,106.5318,2600.0
2013-12-27 12:45:00,110.49,110.53,110.42,110.52,6700.0,106.5318,106.5704,106.4643,106.5607,6700.0
2013-12-27 12:50:00,110.52,110.53,110.5,110.5,8500.0,106.5607,106.5704,106.5414,106.5414,8500.0
2013-12-27 12:55:00,110.5,110.55,110.5,110.54,8700.0,106.5414,106.5897,106.5414,106.58,8700.0
2013-12-27 13:00:00,110.5,110.55,110.46,110.53,5800.0,106.5414,106.5897,106.5029,106.5704,5800.0
2013-12-27 13:05:00,110.55,110.55,110.45,110.45,5400.0,106.5897,106.5897,106.4932,106.4932,5400.0
2013-12-27 13:10:00,110.46,110.54,110.46,110.54,14500.0,106.5029,106.58,106.5029,106.58,14500.0
2013-12-27 13:15:00,110.54,110.59,110.53,110.59,2000.0,106.58,106.6282,106.5704,106.6282,2000.0
2013-12-27 13:20:00,110.6,110.6,110.56,110.6,5300.0,106.6379,106.6379,106.5993,106.6379,5300.0
2013-12-27 13:25:00,110.56,110.59,110.52,110.55,5500.0,106.5993,106.6282,106.5607,106.5897,5500.0
2013-12-27 13:30:00,110.55,110.6,110.54,110.56,4400.0,106.5897,106.6379,106.58,106.5993,4400.0
2013-12-27 13:35:00,110.57,110.62,110.52,110.58,4100.0,106.6089,106.6572,106.5607,106.6186,4100.0
2013-12-27 13:40:00,110.57,110.59,110.52,110.52,6200.0,106.6089,106.6282,106.5607,106.5607,6200.0
2013-12-27 13:45:00,110.53,110.56,110.52,110.55,3300.0,106.5704,106.5993,106.5607,106.5897,3300.0
2013-12-27 13:50:00,110.56,110.56,110.52,110.52,3300.0,106.5993,106.5993,106.5607,106.5607,3300.0
2013-12-27 13:55:00,110.52,110.58,110.52,110.53,4600.0,106.5607,106.6186,106.5607,106.5704,4600.0
2013-12-27 14:00:00,110.52,110.54,110.51,110.51,4200.0,106.5607,106.58,106.5511,106.5511,4200.0
2013-12-27 14:05:00,110.51,110.6,110.49,110.6,11000.0,106.5511,106.6379,106.5318,106.6379,11000.0
2013-12-27 14:10:00,110.6,110.67,110.57,110.65,7400.0,106.6379,106.7054,106.6089,106.6861,7400.0
2013-12-27 14:15:00,110.64,110.64,110.5,110.54,15600.0,106.6764,106.6764,106.5414,106.58,15600.0
2013-12-27 14:20:00,110.57,110.65,110.55,110.61,7200.0,106.6089,106.6861,106.5897,106.6475,7200.0
2013-12-27 14:25:00,110.6,110.7,110.6,110.7,6900.0,106.6379,106.7343,106.6379,106.7343,6900.0
2013-12-27 14:30:00,110.69,110.7,110.62,110.62,4500.0,106.7246,106.7343,106.6572,106.6572,4500.0
2013-12-27 14:35:00,110.63,110.67,110.61,110.63,3200.0,106.6668,106.7054,106.6475,106.6668,3200.0
2013-12-27 14:40:00,110.64,110.71,110.62,110.69,5800.0,106.6764,106.7439,106.6572,106.7246,5800.0
2013-12-27 14:45:00,110.67,110.73,110.67,110.71,4600.0,106.7054,106.7632,106.7054,106.7439,4600.0
2013-12-27 14:50:00,110.69,110.71,110.65,110.66,7600.0,106.7246,106.7439,106.6861,106.6957,7600.0
2013-12-27 14:55:00,110.66,110.68,110.57,110.57,10000.0,106.6957,106.715,106.6089,106.6089,10000.0
2013-12-27 15:00:00,110.58,110.61,110.56,110.56,5900.0,106.6186,106.6475,106.5993,106.5993,5900.0
2013-12-27 15:05:00,110.55,110.61,110.52,110.6,11900.0,106.5897,106.6475,106.5607,106.6379,11900.0
2013-12-27 15:10:00,110.61,110.62,110.6,110.61,8100.0,106.6475,106.6572,106.6379,106.6475,8100.0
2013-12-27 15:15:00,110.61,110.62,110.58,110.62,15100.0,106.6475,106.6572,106.6186,106.6572,15100.0
2013-12-27 15:20:00,110.6,110.61,110.52,110.53,16300.0,106.6379,106.6475,106.5607,106.5704,16300.0
2013-12-27 15:25:00,110.53,110.63,110.52,110.6,23800.0,106.5704,106.6668,106.5607,106.6379,23800.0
2013-12-27 15:30:00,110.6,110.67,110.57,110.67,9300.0,106.6379,106.7054,106.6089,106.7054,9300.0
2013-12-27 15:35:00,110.66,110.7,110.61,110.61,11200.0,106.6957,106.7343,106.6475,106.6475,11200.0
2013-12-27 15:40:00,110.6,110.62,110.57,110.59,18300.0,106.6379,106.6572,106.6089,106.6282,18300.0
2013-12-27 15:45:00,110.58,110.65,110.58,110.6,23300.0,106.6186,106.6861,106.6186,106.6379,23300.0
2013-12-27 15:50:00,110.6,110.67,110.59,110.64,42500.0,106.6379,106.7054,106.6282,106.6764,42500.0
2013-12-27 15:55:00,110.63,110.7,110.62,110.69,75100.0,106.6668,106.7343,106.6572,106.7246,75100.0
2013-12-30 09:30:00,110.74,111.11,110.71,110.95,20100.0,106.7729,107.1296,106.7439,106.9753,20100.0
2013-12-30 09:35:00,110.95,110.95,110.55,110.72,12000.0,106.9753,106.9753,106.5897,106.7536,12000.0
2013-12-30 09:40:00,110.8,110.82,110.45,110.45,12300.0,106.8307,106.85,106.4932,106.4932,12300.0
2013-12-30 09:45:00,110.43,110.55,110.17,110.31,26000.0,106.474,106.5897,106.2233,106.3583,26000.0
2013-12-30 09:50:00,110.32,110.49,110.27,110.41,12600.0,106.3679,106.5318,106.3197,106.4547,12600.0
2013-12-30 09:55:00,110.41,110.41,110.14,110.14,12500.0,106.4547,106.4547,106.1943,106.1943,12500.0
2013-12-30 10:00:00,110.21,110.28,110.06,110.06,21900.0,106.2618,106.3293,106.1172,106.1172,21900.0
2013-12-30 10:05:00,110.1,110.26,110.1,110.2,17400.0,106.1558,106.31,106.1558,106.2522,17400.0
2013-12-30 10:10:00,110.2,110.25,110.12,110.14,18700.0,106.2522,106.3004,106.1751,106.1943,18700.0
2013-12-30 10:15:00,110.14,110.34,110.14,110.34,15500.0,106.1943,106.3872,106.1943,106.3872,15500.0
2013-12-30 10:20:00,110.34,110.4,110.21,110.29,7900.0,106.3872,106.445,106.2618,106.339,7900.0
2013-12-30 10:25:00,110.3,110.31,110.15,110.15,11200.0,106.3486,106.3583,106.204,106.204,11200.0
2013-12-30 10:30:00,110.18,110.25,110.15,110.19,11900.0,106.2329,106.3004,106.204,106.2426,11900.0
2013-12-30 10:35:00,110.2,110.25,110.14,110.25,26100.0,106.2522,106.3004,106.1943,106.3004,26100.0
2013-12-30 10:40:00,110.26,110.33,110.24,110.31,17400.0,106.31,106.3775,106.2908,106.3583,17400.0
2013-12-30 10:45:00,110.31,110.32,110.16,110.21,33400.0,106.3583,106.3679,106.2136,106.2618,33400.0
2013-12-30 10:50:00,110.18,110.21,110.09,110.13,11500.0,106.2329,106.2618,106.1461,106.1847,11500.0
2013-12-30 10:55:00,110.13,110.17,110.1,110.12,9100.0,106.1847,106.2233,106.1558,106.1751,9100.0
2013-12-30 11:00:00,110.12,110.24,110.09,110.23,18500.0,106.1751,106.2908,106.1461,106.2811,18500.0
2013-12-30 11:05:00,110.2,110.25,110.18,110.21,5300.0,106.2522,106.3004,106.2329,106.2618,5300.0
2013-12-30 11:10:00,110.26,110.35,110.22,110.34,6300.0,106.31,106.3968,106.2715,106.3872,6300.0
2013-12-30 11:15:00,110.34,110.5,110.34,110.45,11000.0,106.3872,106.5414,106.3872,106.4932,11000.0
2013-12-30 11:20:00,110.45,110.53,110.4,110.4,19400.0,106.4932,106.5704,106.445,106.445,19400.0
2013-12-30 11:25:00,110.4,110.45,110.37,110.4,9700.0,106.445,106.4932,106.4161,106.445,9700.0
2013-12-30 11:30:00,110.4,110.41,110.21,110.21,10200.0,106.445,106.4547,106.2618,106.2618,10200.0
2013-12-30 11:35:00,110.18,110.26,110.16,110.18,8800.0,106.2329,106.31,106.2136,106.2329,8800.0
2013-12-30 11:40:00,110.18,110.22,110.12,110.17,24500.0,106.2329,106.2715,106.1751,106.2233,24500.0
2013-12-30 11:45:00,110.15,110.25,110.15,110.24,3600.0,106.204,106.3004,106.204,106.2908,3600.0
2013-12-30 11:50:00,110.24,110.32,110.24,110.3,25200.0,106.2908,106.3679,106.2908,106.3486,25200.0
2013-12-30 11:55:00,110.29,110.42,110.17,110.4,34300.0,106.339,106.4643,106.2233,106.445,34300.0
2013-12-30 12:00:00,110.41,110.44,110.38,110.44,3600.0,106.4547,106.4836,106.4257,106.4836,3600.0
2013-12-30 12:05:00,110.42,110.47,110.4,110.47,6000.0,106.4643,106.5125,106.445,106.5125,6000.0
2013-12-30 12:10:00,110.45,110.46,110.42,110.44,7400.0,106.4932,106.5029,106.4643,106.4836,7400.0
2013-12-30 12:15:00,110.44,110.44,110.35,110.36,7800.0,106.4836,106.4836,106.3968,106.4065,7800.0
2013-12-30 12:20:00,110.36,110.44,110.34,110.36,7300.0,106.4065,106.4836,106.3872,106.4065,7300.0
2013-12-30 12:25:00,110.34,110.37,110.32,110.37,5500.0,106.3872,106.4161,106.3679,106.4161,5500.0
2013-12-30 12:30:00,110.41,110.44,110.39,110.4,4900.0,106.4547,106.4836,106.4354,106.445,4900.0
2013-12-30 12:35:00,110.41,110.42,110.34,110.38,5500.0,106.4547,106.4643,106.3872,106.4257,5500.0
2013-12-30 12:40:00,110.35,110.4,110.35,110.38,4100.0,106.3968,106.445,106.3968,106.4257,4100.0
2013-12-30 12:45:00,110.38,110.45,110.37,110.45,4300.0,106.4257,106.4932,106.4161,106.4932,4300.0
2013-12-30 12:50:00,110.43,110.44,110.36,110.39,5400.0,106.474,106.4836,106.4065,106.4354,5400.0
2013-12-30 12:55:00,110.42,110.43,110.39,110.42,5400.0,106.4643,106.474,106.4354,106.4643,5400.0
2013-12-30 13:00:00,110.43,110.45,110.36,110.37,7300.0,106.474,106.4932,106.4065,106.4161,7300.0
2013-12-30 13:05:00,110.39,110.39,110.34,110.37,3500.0,106.4354,106.4354,106.3872,106.4161,3500.0
2013-12-30 13:10:00,110.37,110.39,110.33,110.38,5800.0,106.4161,106.4354,106.3775,106.4257,5800.0
2013-12-30 13:15:00,110.37,110.39,110.34,110.35,2700.0,106.4161,106.4354,106.3872,106.3968,2700.0
2013-12-30 13:20:00,110.33,110.4,110.33,110.36,6000.0,106.3775,106.445,106.3775,106.4065,6000.0
2013-12-30 13:25:00,110.36,110.38,110.32,110.36,6900.0,106.4065,106.4257,106.3679,106.4065,6900.0
2013-12-30 13:30:00,110.37,110.41,110.34,110.34,8800.0,106.4161,106.4547,106.3872,106.3872,8800.0
2013-12-30 13:35:00,110.38,110.38,110.32,110.37,7700.0,106.4257,106.4257,106.3679,106.4161,7700.0
2013-12-30 13:40:00,110.37,110.39,110.3,110.36,14600.0,106.4161,106.4354,106.3486,106.4065,14600.0
2013-12-30 13:45:00,110.34,110.44,110.34,110.44,6600.0,106.3872,106.4836,106.3872,106.4836,6600.0
2013-12-30 13:50:00,110.46,110.52,110.45,110.52,2400.0,106.5029,106.5607,106.4932,106.5607,2400.0
2013-12-30 13:55:00,110.53,110.53,110.46,110.46,7600.0,106.5704,106.5704,106.5029,106.5029,7600.0
2013-12-30 14:00:00,110.47,110.5,110.42,110.44,11300.0,106.5125,106.5414,106.4643,106.4836,11300.0
2013-12-30 14:05:00,110.44,110.47,110.39,110.47,10200.0,106.4836,106.5125,106.4354,106.5125,10200.0
2013-12-30 14:10:00,110.46,110.54,110.45,110.52,4900.0,106.5029,106.58,106.4932,106.5607,4900.0
2013-12-30 14:15:00,110.53,110.53,110.42,110.44,8200.0,106.5704,106.5704,106.4643,106.4836,8200.0
2013-12-30 14:20:00,110.42,110.5,110.42,110.48,5400.0,106.4643,106.5414,106.4643,106.5222,5400.0
2013-12-30 14:25:00,110.44,110.46,110.42,110.42,7000.0,106.4836,106.5029,106.4643,106.4643,7000.0
2013-12-30 14:30:00,110.41,110.48,110.38,110.48,7500.0,106.4547,106.5222,106.4257,106.5222,7500.0
2013-12-30 14:35:00,110.48,110.5,110.47,110.47,6400.0,106.5222,106.5414,106.5125,106.5125,6400.0
2013-12-30 14:40:00,110.48,110.51,110.41,110.42,8900.0,106.5222,106.5511,106.4547,106.4643,8900.0
2013-12-30 14:45:00,110.42,110.46,110.38,110.4,10400.0,106.4643,106.5029,106.4257,106.445,10400.0
2013-12-30 14:50:00,110.41,110.41,110.33,110.35,14100.0,106.4547,106.4547,106.3775,106.3968,14100.0
2013-12-30 14:55:00,110.35,110.37,110.32,110.33,6700.0,106.3968,106.4161,106.3679,106.3775,6700.0
2013-12-30 15:00:00,110.33,110.45,110.33,110.43,15400.0,106.3775,106.4932,106.3775,106.474,15400.0
2013-12-30 15:05:00,110.42,110.44,110.36,110.41,9500.0,106.4643,106.4836,106.4065,106.4547,9500.0
2013-12-30 15:10:00,110.39,110.4,110.34,110.34,17800.0,106.4354,106.445,106.3872,106.3872,17800.0
2013-12-30 15:15:00,110.34,110.34,110.27,110.3,10100.0,106.3872,106.3872,106.3197,106.3486,10100.0
2013-12-30 15:20:00,110.31,110.34,110.3,110.31,12500.0,106.3583,106.3872,106.3486,106.3583,12500.0
2013-12-30 15:25:00,110.32,110.39,110.29,110.37,11400.0,106.3679,106.4354,106.339,106.4161,11400.0
2013-12-30 15:30:00,110.37,110.38,110.35,110.36,10400.0,106.4161,106.4257,106.3968,106.4065,10400.0
2013-12-30 15:35:00,110.36,110.36,110.3,110.3,22800.0,106.4065,106.4065,106.3486,106.3486,22800.0
2013-12-30 15:40:00,110.31,110.35,110.31,110.35,8900.0,106.3583,106.3968,106.3583,106.3968,8900.0
2013-12-30 15:45:00,110.34,110.4,110.27,110.38,27700.0,106.3872,106.445,106.3197,106.4257,27700.0
2013-12-30 15:50:00,110.38,110.42,110.36,110.41,19000.0,106.4257,106.4643,106.4065,106.4547,19000.0
2013-12-30 15:55:00,110.41,110.59,110.4,110.59,89000.0,106.4547,106.6282,106.445,106.6282,89000.0
2013-12-31 09:30:00,110.91,110.99,110.6,110.8,15900.0,106.9368,107.0139,106.6379,106.8307,15900.0
2013-12-31 09:35:00,110.77,110.93,110.72,110.76,14900.0,106.8018,106.956,106.7536,106.7921,14900.0
2013-12-31 09:40:00,110.73,110.81,110.71,110.71,10300.0,106.7632,106.8403,106.7439,106.7439,10300.0
2013-12-31 09:45:00,110.71,110.82,110.71,110.79,16200.0,106.7439,106.85,106.7439,106.8211,16200.0
2013-12-31 09:50:00,110.78,110.8,110.64,110.67,11500.0,106.8114,106.8307,106.6764,106.7054,11500.0
2013-12-31 09:55:00,110.69,110.73,110.66,110.69,15000.0,106.7246,106.7632,106.6957,106.7246,15000.0
2013-12-31 10:00:00,110.7,110.79,110.67,110.79,12500.0,106.7343,106.8211,106.7054,106.8211,12500.0
2013-12-31 10:05:00,110.79,110.81,110.69,110.75,17800.0,106.8211,106.8403,106.7246,106.7825,17800.0
2013-12-31 10:10:00,110.75,110.81,110.69,110.8,8800.0,106.7825,106.8403,106.7246,106.8307,8800.0
2013-12-31 10:15:00,110.78,110.81,110.68,110.8,16800.0,106.8114,106.8403,106.715,106.8307,16800.0
2013-12-31 10:20:00,110.8,110.82,110.75,110.8,7000.0,106.8307,106.85,106.7825,106.8307,7000.0
2013-12-31 10:25:00,110.75,110.8,110.7,110.76,10000.0,106.7825,106.8307,106.7343,106.7921,10000.0
2013-12-31 10:30:00,110.78,110.81,110.73,110.75,10400.0,106.8114,106.8403,106.7632,106.7825,10400.0
2013-12-31 10:35:00,110.77,110.8,110.7,110.76,11400.0,106.8018,106.8307,106.7343,106.7921,11400.0
2013-12-31 10:40:00,110.73,110.8,110.71,110.8,13300.0,106.7632,106.8307,106.7439,106.8307,13300.0
2013-12-31 10:45:00,110.79,110.8,110.74,110.74,9100.0,106.8211,106.8307,106.7729,106.7729,9100.0
2013-12-31 10:50:00,110.75,110.78,110.71,110.71,10000.0,106.7825,106.8114,106.7439,106.7439,10000.0
2013-12-31 10:55:00,110.76,110.79,110.69,110.79,13200.0,106.7921,106.8211,106.7246,106.8211,13200.0
2013-12-31 11:00:00,110.79,110.94,110.78,110.86,16800.0,106.8211,106.9657,106.8114,106.8886,16800.0
2013-12-31 11:05:00,110.86,110.86,110.74,110.82,46800.0,106.8886,106.8886,106.7729,106.85,46800.0
2013-12-31 11:10:00,110.82,110.93,110.79,110.91,39700.0,106.85,106.956,106.8211,106.9368,39700.0
2013-12-31 11:15:00,110.92,110.96,110.82,110.93,22700.0,106.9464,106.985,106.85,106.956,22700.0
2013-12-31 11:20:00,110.9,110.93,110.8,110.8,8400.0,106.9271,106.956,106.8307,106.8307,8400.0
2013-12-31 11:25:00,110.8,110.89,110.79,110.86,23500.0,106.8307,106.9175,106.8211,106.8886,23500.0
2013-12-31 11:30:00,110.86,110.89,110.82,110.86,4600.0,106.8886,106.9175,106.85,106.8886,4600.0
2013-12-31 11:35:00,110.86,110.91,110.82,110.86,4200.0,106.8886,106.9368,106.85,106.8886,4200.0
2013-12-31 11:40:00,110.86,110.9,110.83,110.83,4000.0,106.8886,106.9271,106.8596,106.8596,4000.0
2013-12-31 11:45:00,110.84,110.86,110.82,110.86,4700.0,106.8693,106.8886,106.85,106.8886,4700.0
2013-12-31 11:50:00,110.86,110.86,110.73,110.73,4400.0,106.8886,106.8886,106.7632,106.7632,4400.0
2013-12-31 11:55:00,110.74,110.79,110.68,110.79,12000.0,106.7729,106.8211,106.715,106.8211,12000.0
2013-12-31 12:00:00,110.8,110.8,110.71,110.75,22800.0,106.8307,106.8307,106.7439,106.7825,22800.0
2013-12-31 12:05:00,110.75,110.83,110.75,110.83,7700.0,106.7825,106.8596,106.7825,106.8596,7700.0
2013-12-31 12:10:00,110.84,110.86,110.81,110.84,8300.0,106.8693,106.8886,106.8403,106.8693,8300.0
2013-12-31 12:15:00,110.82,110.82,110.74,110.78,13000.0,106.85,106.85,106.7729,106.8114,13000.0
2013-12-31 12:20:00,110.75,110.81,110.73,110.76,5200.0,106.7825,106.8403,106.7632,106.7921,5200.0
2013-12-31 12:25:00,110.79,110.85,110.78,110.85,3200.0,106.8211,106.8789,106.8114,106.8789,3200.0
2013-12-31 12:30:00,110.86,110.93,110.86,110.93,7700.0,106.8886,106.956,106.8886,106.956,7700.0
2013-12-31 12:35:00,110.93,111.02,110.93,111.0,17000.0,106.956,107.0428,106.956,107.0235,17000.0
2013-12-31 12:40:00,111.01,111.01,110.93,110.95,5800.0,107.0332,107.0332,106.956,106.9753,5800.0
2013-12-31 12:45:00,110.95,110.95,110.89,110.95,3900.0,106.9753,106.9753,106.9175,106.9753,3900.0
2013-12-31 12:50:00,110.9,111.0,110.9,111.0,9800.0,106.9271,107.0235,106.9271,107.0235,9800.0
2013-12-31 12:55:00,111.0,111.0,110.93,111.0,4900.0,107.0235,107.0235,106.956,107.0235,4900.0
2013-12-31 13:00:00,111.01,111.01,110.93,110.94,5400.0,107.0332,107.0332,106.956,106.9657,5400.0
2013-12-31 13:05:00,110.93,110.93,110.89,110.9,15600.0,106.956,106.956,106.9175,106.9271,15600.0
2013-12-31 13:10:00,110.9,110.91,110.79,110.8,14300.0,106.9271,106.9368,106.8211,106.8307,14300.0
2013-12-31 13:15:00,110.8,110.92,110.78,110.91,11200.0,106.8307,106.9464,106.8114,106.9368,11200.0
2013-12-31 13:20:00,110.92,110.98,110.89,110.98,5500.0,106.9464,107.0043,106.9175,107.0043,5500.0
2013-12-31 13:25:00,110.98,111.11,110.98,111.09,58500.0,107.0043,107.1296,107.0043,107.1103,58500.0
2013-12-31 13:30:00,111.07,111.11,111.06,111.09,4900.0,107.091,107.1296,107.0814,107.1103,4900.0
2013-12-31 13:35:00,111.1,111.1,111.04,111.05,3000.0,107.12,107.12,107.0621,107.0717,3000.0
2013-12-31 13:40:00,111.05,111.08,111.01,111.02,16600.0,107.0717,107.1007,107.0332,107.0428,16600.0
2013-12-31 13:45:00,111.04,111.06,111.0,111.03,5100.0,107.0621,107.0814,107.0235,107.0525,5100.0
2013-12-31 13:50:00,111.03,111.03,110.97,111.01,6300.0,107.0525,107.0525,106.9946,107.0332,6300.0
2013-12-31 13:55:00,111.01,111.03,110.98,111.0,11000.0,107.0332,107.0525,107.0043,107.0235,11000.0
2013-12-31 14:00:00,111.0,111.05,110.97,111.05,16900.0,107.0235,107.0717,106.9946,107.0717,16900.0
2013-12-31 14:05:00,111.03,111.08,111.01,111.04,5400.0,107.0525,107.1007,107.0332,107.0621,5400.0
2013-12-31 14:10:00,111.08,111.08,111.04,111.07,5900.0,107.1007,107.1007,107.0621,107.091,5900.0
2013-12-31 14:15:00,111.06,111.1,111.0,111.08,29500.0,107.0814,107.12,107.0235,107.1007,29500.0
2013-12-31 14:20:00,111.06,111.14,111.05,111.05,15000.0,107.0814,107.1585,107.0717,107.0717,15000.0
2013-12-31 14:25:00,111.09,111.12,110.98,110.98,16200.0,107.1103,107.1392,107.0043,107.0043,16200.0
2013-12-31 14:30:00,111.0,111.0,110.94,110.95,7200.0,107.0235,107.0235,106.9657,106.9753,7200.0
2013-12-31 14:35:00,110.95,110.98,110.93,110.93,6300.0,106.9753,107.0043,106.956,106.956,6300.0
2013-12-31 14:40:00,110.93,110.97,110.9,110.9,16600.0,106.956,106.9946,106.9271,106.9271,16600.0
2013-12-31 14:45:00,110.9,111.0,110.89,111.0,12400.0,106.9271,107.0235,106.9175,107.0235,12400.0
2013-12-31 14:50:00,110.99,111.0,110.93,110.96,8900.0,107.0139,107.0235,106.956,106.985,8900.0
2013-12-31 14:55:00,110.96,111.02,110.96,110.96,17200.0,106.985,107.0428,106.985,106.985,17200.0
2013-12-31 15:00:00,110.99,110.99,110.87,110.87,6100.0,107.0139,107.0139,106.8982,106.8982,6100.0
2013-12-31 15:05:00,110.86,110.87,110.77,110.85,23400.0,106.8886,106.8982,106.8018,106.8789,23400.0
2013-12-31 15:10:00,110.86,110.94,110.85,110.88,25200.0,106.8886,106.9657,106.8789,106.9078,25200.0
2013-12-31 15:15:00,110.89,110.96,110.88,110.94,8200.0,106.9175,106.985,106.9078,106.9657,8200.0
2013-12-31 15:20:00,110.94,111.07,110.93,111.07,7700.0,106.9657,107.091,106.956,107.091,7700.0
2013-12-31 15:25:00,111.08,111.1,111.04,111.06,11900.0,107.1007,107.12,107.0621,107.0814,11900.0
2013-12-31 15:30:00,111.07,111.14,111.07,111.1,17400.0,107.091,107.1585,107.091,107.12,17400.0
2013-12-31 15:35:00,111.1,111.12,111.07,111.1,21500.0,107.12,107.1392,107.091,107.12,21500.0
2013-12-31 15:40:00,111.09,111.15,111.06,111.14,20100.0,107.1103,107.1682,107.0814,107.1585,20100.0
2013-12-31 15:45:00,111.14,111.44,111.14,111.34,38200.0,107.1585,107.4478,107.1585,107.3514,38200.0
2013-12-31 15:50:00,111.34,111.43,111.34,111.36,33200.0,107.3514,107.4381,107.3514,107.3706,33200.0
2013-12-31 15:55:00,111.36,111.43,111.2,111.35,59800.0,107.3706,107.4381,107.2164,107.361,59800.0
2014-01-02 09:30:00,110.65,111.16,110.58,111.01,86700.0,106.6861,107.1778,106.6186,107.0332,86700.0
2014-01-02 09:35:00,111.02,111.17,110.37,110.42,71400.0,107.0428,107.1874,106.4161,106.4643,71400.0
2014-01-02 09:40:00,110.4,110.41,110.19,110.22,45700.0,106.445,106.4547,106.2426,106.2715,45700.0
2014-01-02 09:45:00,110.21,110.24,109.78,109.88,260200.0,106.2618,106.2908,105.8472,105.9437,260200.0
2014-01-02 09:50:00,109.9,110.01,109.8,110.0,44500.0,105.9629,106.069,105.8665,106.0594,44500.0
2014-01-02 09:55:00,109.98,110.01,109.83,109.96,37900.0,106.0401,106.069,105.8955,106.0208,37900.0
2014-01-02 10:00:00,109.96,109.97,109.63,109.66,48100.0,106.0208,106.0304,105.7026,105.7315,48100.0
2014-01-02 10:05:00,109.66,109.86,109.65,109.86,30800.0,105.7315,105.9244,105.7219,105.9244,30800.0
2014-01-02 10:10:00,109.86,110.06,109.86,109.97,30400.0,105.9244,106.1172,105.9244,106.0304,30400.0
2014-01-02 10:15:00,109.97,110.13,109.95,110.09,14800.0,106.0304,106.1847,106.0112,106.1461,14800.0
2014-01-02 10:20:00,110.11,110.22,109.99,109.99,21000.0,106.1654,106.2715,106.0497,106.0497,21000.0
2014-01-02 10:25:00,109.99,110.11,109.97,110.1,67400.0,106.0497,106.1654,106.0304,106.1558,67400.0
2014-01-02 10:30:00,110.08,110.15,110.06,110.07,15100.0,106.1365,106.204,106.1172,106.1269,15100.0
2014-01-02 10:35:00,110.07,110.15,110.05,110.05,13400.0,106.1269,106.204,106.1076,106.1076,13400.0
2014-01-02 10:40:00,110.06,110.25,110.03,110.2,25400.0,106.1172,106.3004,106.0883,106.2522,25400.0
2014-01-02 10:45:00,110.2,110.23,110.12,110.14,25300.0,106.2522,106.2811,106.1751,106.1943,25300.0
2014-01-02 10:50:00,110.17,110.24,110.08,110.18,14100.0,106.2233,106.2908,106.1365,106.2329,14100.0
2014-01-02 10:55:00,110.19,110.23,110.13,110.18,111800.0,106.2426,106.2811,106.1847,106.2329,111800.0
2014-01-02 11:00:00,110.17,110.18,110.1,110.1,11000.0,106.2233,106.2329,106.1558,106.1558,11000.0
2014-01-02 11:05:00,110.11,110.13,110.02,110.05,23400.0,106.1654,106.1847,106.0786,106.1076,23400.0
2014-01-02 11:10:00,110.02,110.06,109.98,110.0,23900.0,106.0786,106.1172,106.0401,106.0594,23900.0
2014-01-02 11:15:00,109.99,110.17,109.99,110.12,118800.0,106.0497,106.2233,106.0497,106.1751,118800.0
2014-01-02 11:20:00,110.15,110.19,110.0,110.03,19500.0,106.204,106.2426,106.0594,106.0883,19500.0
2014-01-02 11:25:00,110.01,110.08,110.01,110.02,10300.0,106.069,106.1365,106.069,106.0786,10300.0
2014-01-02 11:30:00,110.02,110.03,109.9,109.9,18200.0,106.0786,106.0883,105.9629,105.9629,18200.0
2014-01-02 11:35:00,109.91,110.0,109.88,109.99,16700.0,105.9726,106.0594,105.9437,106.0497,16700.0
2014-01-02 11:40:00,110.0,110.1,110.0,110.05,12600.0,106.0594,106.1558,106.0594,106.1076,12600.0
2014-01-02 11:45:00,110.04,110.05,109.92,109.95,20700.0,106.0979,106.1076,105.9822,106.0112,20700.0
2014-01-02 11:50:00,109.96,109.99,109.87,109.93,29100.0,106.0208,106.0497,105.934,105.9919,29100.0
2014-01-02 11:55:00,109.93,109.94,109.83,109.9,16400.0,105.9919,106.0015,105.8955,105.9629,16400.0
2014-01-02 12:00:00,109.88,109.89,109.83,109.86,21800.0,105.9437,105.9533,105.8955,105.9244,21800.0
2014-01-02 12:05:00,109.87,109.93,109.86,109.91,12200.0,105.934,105.9919,105.9244,105.9726,12200.0
2014-01-02 12:10:00,109.92,109.93,109.89,109.89,10600.0,105.9822,105.9919,105.9533,105.9533,10600.0
2014-01-02 12:15:00,109.9,109.99,109.89,109.95,25200.0,105.9629,106.0497,105.9533,106.0112,25200.0
2014-01-02 12:20:00,109.99,110.03,109.97,110.03,20300.0,106.0497,106.0883,106.0304,106.0883,20300.0
2014-01-02 12:25:00,110.03,110.03,109.95,109.98,14600.0,106.0883,106.0883,106.0112,106.0401,14600.0
2014-01-02 12:30:00,109.98,109.98,109.82,109.86,11600.0,106.0401,106.0401,105.8858,105.9244,11600.0
2014-01-02 12:35:00,109.86,109.97,109.86,109.97,5700.0,105.9244,106.0304,105.9244,106.0304,5700.0
2014-01-02 12:40:00,109.97,110.0,109.81,109.84,13200.0,106.0304,106.0594,105.8762,105.9051,13200.0
2014-01-02 12:45:00,109.85,109.97,109.84,109.97,8600.0,105.9147,106.0304,105.9051,106.0304,8600.0
2014-01-02 12:50:00,109.96,109.97,109.89,109.97,16600.0,106.0208,106.0304,105.9533,106.0304,16600.0
2014-01-02 12:55:00,109.97,110.0,109.94,110.0,11300.0,106.0304,106.0594,106.0015,106.0594,11300.0
2014-01-02 13:00:00,109.98,110.02,109.95,109.95,12500.0,106.0401,106.0786,106.0112,106.0112,12500.0
2014-01-02 13:05:00,109.94,109.97,109.91,109.95,9400.0,106.0015,106.0304,105.9726,106.0112,9400.0
2014-01-02 13:10:00,109.96,109.98,109.94,109.96,6300.0,106.0208,106.0401,106.0015,106.0208,6300.0
2014-01-02 13:15:00,109.94,110.02,109.94,110.02,11300.0,106.0015,106.0786,106.0015,106.0786,11300.0
2014-01-02 13:20:00,110.01,110.03,109.89,109.89,14500.0,106.069,106.0883,105.9533,105.9533,14500.0
2014-01-02 13:25:00,109.89,109.91,109.83,109.84,14100.0,105.9533,105.9726,105.8955,105.9051,14100.0
2014-01-02 13:30:00,109.84,109.85,109.74,109.76,22400.0,105.9051,105.9147,105.8087,105.828,22400.0
2014-01-02 13:35:00,109.76,109.8,109.7,109.73,12400.0,105.828,105.8665,105.7701,105.799,12400.0
2014-01-02 13:40:00,109.73,109.73,109.68,109.68,12300.0,105.799,105.799,105.7508,105.7508,12300.0
2014-01-02 13:45:00,109.68,109.82,109.61,109.77,36500.0,105.7508,105.8858,105.6833,105.8376,36500.0
2014-01-02 13:50:00,109.77,109.77,109.62,109.63,11900.0,105.8376,105.8376,105.693,105.7026,11900.0
2014-01-02 13:55:00,109.64,109.64,109.59,109.61,29700.0,105.7123,105.7123,105.664,105.6833,29700.0
2014-01-02 14:00:00,109.62,109.63,109.59,109.61,36300.0,105.693,105.7026,105.664,105.6833,36300.0
2014-01-02 14:05:00,109.62,109.63,109.56,109.61,34200.0,105.693,105.7026,105.6351,105.6833,34200.0
2014-01-02 14:10:00,109.61,109.67,109.57,109.59,45600.0,105.6833,105.7412,105.6448,105.664,45600.0
2014-01-02 14:15:00,109.59,109.61,109.41,109.43,175600.0,105.664,105.6833,105.4905,105.5098,175600.0
2014-01-02 14:20:00,109.42,109.45,109.28,109.39,35700.0,105.5001,105.5291,105.3652,105.4712,35700.0
2014-01-02 14:25:00,109.4,109.42,109.35,109.36,18600.0,105.4809,105.5001,105.4326,105.4423,18600.0
2014-01-02 14:30:00,109.36,109.43,109.35,109.4,29100.0,105.4423,105.5098,105.4326,105.4809,29100.0
2014-01-02 14:35:00,109.4,109.48,109.4,109.48,29400.0,105.4809,105.558,105.4809,105.558,29400.0
2014-01-02 14:40:00,109.48,109.55,109.48,109.51,31300.0,105.558,105.6255,105.558,105.5869,31300.0
2014-01-02 14:45:00,109.51,109.56,109.5,109.53,58100.0,105.5869,105.6351,105.5773,105.6062,58100.0
2014-01-02 14:50:00,109.54,109.55,109.52,109.54,24700.0,105.6158,105.6255,105.5966,105.6158,24700.0
2014-01-02 14:55:00,109.55,109.56,109.52,109.53,41100.0,105.6255,105.6351,105.5966,105.6062,41100.0
2014-01-02 15:00:00,109.53,109.57,109.5,109.57,42500.0,105.6062,105.6448,105.5773,105.6448,42500.0
2014-01-02 15:05:00,109.54,109.65,109.54,109.59,27700.0,105.6158,105.7219,105.6158,105.664,27700.0
2014-01-02 15:10:00,109.61,109.79,109.6,109.77,20300.0,105.6833,105.8569,105.6737,105.8376,20300.0
2014-01-02 15:15:00,109.77,109.89,109.74,109.89,18000.0,105.8376,105.9533,105.8087,105.9533,18000.0
2014-01-02 15:20:00,109.89,109.89,109.85,109.87,19100.0,105.9533,105.9533,105.9147,105.934,19100.0
2014-01-02 15:25:00,109.88,109.89,109.8,109.83,27200.0,105.9437,105.9533,105.8665,105.8955,27200.0
2014-01-02 15:30:00,109.83,109.85,109.75,109.77,38200.0,105.8955,105.9147,105.8183,105.8376,38200.0
2014-01-02 15:35:00,109.77,109.85,109.74,109.75,20700.0,105.8376,105.9147,105.8087,105.8183,20700.0
2014-01-02 15:40:00,109.75,109.78,109.73,109.76,32300.0,105.8183,105.8472,105.799,105.828,32300.0
2014-01-02 15:45:00,109.76,109.83,109.73,109.76,55700.0,105.828,105.8955,105.799,105.828,55700.0
2014-01-02 15:50:00,109.78,109.8,109.67,109.73,55200.0,105.8472,105.8665,105.7412,105.799,55200.0
2014-01-02 15:55:00,109.73,109.76,109.63,109.64,102600.0,105.799,105.828,105.7026,105.7123,102600.0
2014-01-03 09:30:00,109.96,109.98,109.67,109.88,20700.0,106.0208,106.0401,105.7412,105.9437,20700.0
2014-01-03 09:35:00,109.97,110.39,109.85,110.28,11700.0,106.0304,106.4354,105.9147,106.3293,11700.0
2014-01-03 09:40:00,110.22,110.45,110.14,110.33,7100.0,106.2715,106.4932,106.1943,106.3775,7100.0
2014-01-03 09:45:00,110.34,110.38,110.17,110.37,26400.0,106.3872,106.4257,106.2233,106.4161,26400.0
2014-01-03 09:50:00,110.35,110.44,110.24,110.3,10400.0,106.3968,106.4836,106.2908,106.3486,10400.0
2014-01-03 09:55:00,110.35,110.37,110.27,110.35,22100.0,106.3968,106.4161,106.3197,106.3968,22100.0
2014-01-03 10:00:00,110.3,110.38,110.25,110.35,19300.0,106.3486,106.4257,106.3004,106.3968,19300.0
2014-01-03 10:05:00,110.35,110.37,110.22,110.28,10300.0,106.3968,106.4161,106.2715,106.3293,10300.0
2014-01-03 10:10:00,110.31,110.35,110.2,110.23,25500.0,106.3583,106.3968,106.2522,106.2811,25500.0
2014-01-03 10:15:00,110.23,110.26,110.13,110.17,13200.0,106.2811,106.31,106.1847,106.2233,13200.0
2014-01-03 10:20:00,110.21,110.27,110.19,110.25,10700.0,106.2618,106.3197,106.2426,106.3004,10700.0
2014-01-03 10:25:00,110.22,110.28,110.22,110.28,6700.0,106.2715,106.3293,106.2715,106.3293,6700.0
2014-01-03 10:30:00,110.28,110.28,110.18,110.27,16000.0,106.3293,106.3293,106.2329,106.3197,16000.0
2014-01-03 10:35:00,110.28,110.29,110.24,110.24,11800.0,106.3293,106.339,106.2908,106.2908,11800.0
2014-01-03 10:40:00,110.24,110.31,110.22,110.3,11100.0,106.2908,106.3583,106.2715,106.3486,11100.0
2014-01-03 10:45:00,110.3,110.32,110.23,110.25,13300.0,106.3486,106.3679,106.2811,106.3004,13300.0
2014-01-03 10:50:00,110.23,110.33,110.22,110.32,6800.0,106.2811,106.3775,106.2715,106.3679,6800.0
2014-01-03 10:55:00,110.32,110.35,110.28,110.34,11100.0,106.3679,106.3968,106.3293,106.3872,11100.0
2014-01-03 11:00:00,110.36,110.48,110.35,110.47,14000.0,106.4065,106.5222,106.3968,106.5125,14000.0
2014-01-03 11:05:00,110.48,110.48,110.38,110.46,39500.0,106.5222,106.5222,106.4257,106.5029,39500.0
2014-01-03 11:10:00,110.43,110.44,110.29,110.35,23500.0,106.474,106.4836,106.339,106.3968,23500.0
2014-01-03 11:15:00,110.35,110.36,110.24,110.26,14300.0,106.3968,106.4065,106.2908,106.31,14300.0
2014-01-03 11:20:00,110.26,110.32,110.19,110.3,7800.0,106.31,106.3679,106.2426,106.3486,7800.0
2014-01-03 11:25:00,110.3,110.32,110.07,110.1,14500.0,106.3486,106.3679,106.1269,106.1558,14500.0
2014-01-03 11:30:00,110.12,110.26,110.07,110.23,13700.0,106.1751,106.31,106.1269,106.2811,13700.0
2014-01-03 11:35:00,110.23,110.37,110.19,110.3,12700.0,106.2811,106.4161,106.2426,106.3486,12700.0
2014-01-03 11:40:00,110.28,110.34,110.26,110.33,7800.0,106.3293,106.3872,106.31,106.3775,7800.0
2014-01-03 11:45:00,110.32,110.33,110.25,110.25,10000.0,106.3679,106.3775,106.3004,106.3004,10000.0
2014-01-03 11:50:00,110.28,110.32,110.26,110.29,6000.0,106.3293,106.3679,106.31,106.339,6000.0
2014-01-03 11:55:00,110.28,110.31,110.25,110.27,7800.0,106.3293,106.3583,106.3004,106.3197,7800.0
2014-01-03 12:00:00,110.27,110.28,110.15,110.15,10000.0,106.3197,106.3293,106.204,106.204,10000.0
2014-01-03 12:05:00,110.16,110.25,110.14,110.22,6100.0,106.2136,106.3004,106.1943,106.2715,6100.0
2014-01-03 12:10:00,110.25,110.29,110.2,110.23,9500.0,106.3004,106.339,106.2522,106.2811,9500.0
2014-01-03 12:15:00,110.28,110.3,110.19,110.3,6200.0,106.3293,106.3486,106.2426,106.3486,6200.0
2014-01-03 12:20:00,110.31,110.39,110.27,110.38,5400.0,106.3583,106.4354,106.3197,106.4257,5400.0
2014-01-03 12:25:00,110.36,110.39,110.32,110.37,6000.0,106.4065,106.4354,106.3679,106.4161,6000.0
2014-01-03 12:30:00,110.39,110.39,110.29,110.33,4500.0,106.4354,106.4354,106.339,106.3775,4500.0
2014-01-03 12:35:00,110.35,110.46,110.32,110.43,5400.0,106.3968,106.5029,106.3679,106.474,5400.0
2014-01-03 12:40:00,110.43,110.44,110.28,110.29,9700.0,106.474,106.4836,106.3293,106.339,9700.0
2014-01-03 12:45:00,110.29,110.34,110.27,110.31,4700.0,106.339,106.3872,106.3197,106.3583,4700.0
2014-01-03 12:50:00,110.29,110.34,110.28,110.29,6700.0,106.339,106.3872,106.3293,106.339,6700.0
2014-01-03 12:55:00,110.29,110.33,110.23,110.27,8200.0,106.339,106.3775,106.2811,106.3197,8200.0
2014-01-03 13:00:00,110.29,110.34,110.29,110.29,10700.0,106.339,106.3872,106.339,106.339,10700.0
2014-01-03 13:05:00,110.31,110.32,110.27,110.28,4800.0,106.3583,106.3679,106.3197,106.3293,4800.0
2014-01-03 13:10:00,110.28,110.3,110.26,110.29,4400.0,106.3293,106.3486,106.31,106.339,4400.0
2014-01-03 13:15:00,110.27,110.28,110.22,110.25,6000.0,106.3197,106.3293,106.2715,106.3004,6000.0
2014-01-03 13:20:00,110.28,110.31,110.24,110.25,7200.0,106.3293,106.3583,106.2908,106.3004,7200.0
2014-01-03 13:25:00,110.27,110.31,110.26,110.27,10700.0,106.3197,106.3583,106.31,106.3197,10700.0
2014-01-03 13:30:00,110.27,110.27,110.17,110.18,10500.0,106.3197,106.3197,106.2233,106.2329,10500.0
2014-01-03 13:35:00,110.18,110.28,110.14,110.25,25300.0,106.2329,106.3293,106.1943,106.3004,25300.0
2014-01-03 13:40:00,110.25,110.26,110.17,110.25,6300.0,106.3004,106.31,106.2233,106.3004,6300.0
2014-01-03 13:45:00,110.27,110.29,110.2,110.25,24400.0,106.3197,106.339,106.2522,106.3004,24400.0
2014-01-03 13:50:00,110.3,110.3,110.18,110.21,12100.0,106.3486,106.3486,106.2329,106.2618,12100.0
2014-01-03 13:55:00,110.21,110.24,110.19,110.23,6100.0,106.2618,106.2908,106.2426,106.2811,6100.0
2014-01-03 14:00:00,110.24,110.3,110.19,110.26,16600.0,106.2908,106.3486,106.2426,106.31,16600.0
2014-01-03 14:05:00,110.27,110.3,110.14,110.19,6600.0,106.3197,106.3486,106.1943,106.2426,6600.0
2014-01-03 14:10:00,110.19,110.2,110.07,110.19,62300.0,106.2426,106.2522,106.1269,106.2426,62300.0
2014-01-03 14:15:00,110.18,110.28,110.18,110.26,9200.0,106.2329,106.3293,106.2329,106.31,9200.0
2014-01-03 14:20:00,110.26,110.27,110.21,110.21,10300.0,106.31,106.3197,106.2618,106.2618,10300.0
2014-01-03 14:25:00,110.22,110.24,110.09,110.12,26000.0,106.2715,106.2908,106.1461,106.1751,26000.0
2014-01-03 14:30:00,110.14,110.2,110.12,110.18,22000.0,106.1943,106.2522,106.1751,106.2329,22000.0
2014-01-03 14:35:00,110.17,110.2,110.1,110.1,28800.0,106.2233,106.2522,106.1558,106.1558,28800.0
2014-01-03 14:40:00,110.14,110.18,110.1,110.11,33500.0,106.1943,106.2329,106.1558,106.1654,33500.0
2014-01-03 14:45:00,110.11,110.17,110.1,110.14,82900.0,106.1654,106.2233,106.1558,106.1943,82900.0
2014-01-03 14:50:00,110.14,110.16,110.1,110.12,44800.0,106.1943,106.2136,106.1558,106.1751,44800.0
2014-01-03 14:55:00,110.12,110.15,110.04,110.15,227700.0,106.1751,106.204,106.0979,106.204,227700.0
2014-01-03 15:00:00,110.16,110.42,110.16,110.3,29400.0,106.2136,106.4643,106.2136,106.3486,29400.0
2014-01-03 15:05:00,110.3,110.39,110.28,110.32,25400.0,106.3486,106.4354,106.3293,106.3679,25400.0
2014-01-03 15:10:00,110.29,110.4,110.28,110.28,52800.0,106.339,106.445,106.3293,106.3293,52800.0
2014-01-03 15:15:00,110.29,110.34,110.23,110.31,14500.0,106.339,106.3872,106.2811,106.3583,14500.0
2014-01-03 15:20:00,110.3,110.37,110.3,110.32,25200.0,106.3486,106.4161,106.3486,106.3679,25200.0
2014-01-03 15:25:00,110.32,110.33,110.28,110.33,14200.0,106.3679,106.3775,106.3293,106.3775,14200.0
2014-01-03 15:30:00,110.33,110.34,110.3,110.32,22900.0,106.3775,106.3872,106.3486,106.3679,22900.0
2014-01-03 15:35:00,110.32,110.34,110.29,110.3,46000.0,106.3679,106.3872,106.339,106.3486,46000.0
2014-01-03 15:40:00,110.32,110.32,110.2,110.23,29100.0,106.3679,106.3679,106.2522,106.2811,29100.0
2014-01-03 15:45:00,110.21,110.29,110.16,110.23,38000.0,106.2618,106.339,106.2136,106.2811,38000.0
2014-01-03 15:50:00,110.22,110.24,110.1,110.12,24300.0,106.2715,106.2908,106.1558,106.1751,24300.0
2014-01-03 15:55:00,110.12,110.15,110.0,110.03,58300.0,106.1751,106.204,106.0594,106.0883,58300.0
2014-01-06 09:30:00,110.57,111.2,110.56,110.92,43300.0,106.6089,107.2164,106.5993,106.9464,43300.0
2014-01-06 09:35:00,110.91,111.06,110.73,110.8,14200.0,106.9368,107.0814,106.7632,106.8307,14200.0
2014-01-06 09:40:00,110.81,110.95,110.73,110.91,15200.0,106.8403,106.9753,106.7632,106.9368,15200.0
2014-01-06 09:45:00,110.91,110.92,110.7,110.74,25000.0,106.9368,106.9464,106.7343,106.7729,25000.0
2014-01-06 09:50:00,110.74,110.76,110.62,110.75,66600.0,106.7729,106.7921,106.6572,106.7825,66600.0
2014-01-06 09:55:00,110.74,110.77,110.69,110.7,33400.0,106.7729,106.8018,106.7246,106.7343,33400.0
2014-01-06 10:00:00,110.7,110.7,110.44,110.45,28400.0,106.7343,106.7343,106.4836,106.4932,28400.0
2014-01-06 10:05:00,110.5,110.73,110.49,110.64,24000.0,106.5414,106.7632,106.5318,106.6764,24000.0
2014-01-06 10:10:00,110.64,110.68,110.53,110.55,16200.0,106.6764,106.715,106.5704,106.5897,16200.0
2014-01-06 10:15:00,110.56,110.78,110.51,110.75,32300.0,106.5993,106.8114,106.5511,106.7825,32300.0
2014-01-06 10:20:00,110.75,110.94,110.74,110.9,161400.0,106.7825,106.9657,106.7729,106.9271,161400.0
2014-01-06 10:25:00,110.9,110.93,110.79,110.84,15300.0,106.9271,106.956,106.8211,106.8693,15300.0
2014-01-06 10:30:00,110.87,110.92,110.81,110.81,15400.0,106.8982,106.9464,106.8403,106.8403,15400.0
2014-01-06 10:35:00,110.81,110.87,110.79,110.81,17500.0,106.8403,106.8982,106.8211,106.8403,17500.0
2014-01-06 10:40:00,110.8,110.8,110.69,110.7,17600.0,106.8307,106.8307,106.7246,106.7343,17600.0
2014-01-06 10:45:00,110.71,110.73,110.68,110.68,4500.0,106.7439,106.7632,106.715,106.715,4500.0
2014-01-06 10:50:00,110.67,110.78,110.59,110.76,12200.0,106.7054,106.8114,106.6282,106.7921,12200.0
2014-01-06 10:55:00,110.77,110.77,110.49,110.62,18000.0,106.8018,106.8018,106.5318,106.6572,18000.0
2014-01-06 11:00:00,110.62,110.81,110.57,110.73,8100.0,106.6572,106.8403,106.6089,106.7632,8100.0
2014-01-06 11:05:00,110.75,110.75,110.67,110.69,13700.0,106.7825,106.7825,106.7054,106.7246,13700.0
2014-01-06 11:10:00,110.69,110.73,110.58,110.63,8200.0,106.7246,106.7632,106.6186,106.6668,8200.0
2014-01-06 11:15:00,110.64,110.67,110.4,110.42,8000.0,106.6764,106.7054,106.445,106.4643,8000.0
2014-01-06 11:20:00,110.39,110.42,110.38,110.39,2200.0,106.4354,106.4643,106.4257,106.4354,2200.0
2014-01-06 11:25:00,110.4,110.42,110.26,110.37,7200.0,106.445,106.4643,106.31,106.4161,7200.0
2014-01-06 11:30:00,110.37,110.47,110.3,110.3,10200.0,106.4161,106.5125,106.3486,106.3486,10200.0
2014-01-06 11:35:00,110.26,110.26,110.02,110.15,18900.0,106.31,106.31,106.0786,106.204,18900.0
2014-01-06 11:40:00,110.17,110.17,110.1,110.12,10800.0,106.2233,106.2233,106.1558,106.1751,10800.0
2014-01-06 11:45:00,110.09,110.15,110.05,110.14,5100.0,106.1461,106.204,106.1076,106.1943,5100.0
2014-01-06 11:50:00,110.13,110.14,110.08,110.09,10800.0,106.1847,106.1943,106.1365,106.1461,10800.0
2014-01-06 11:55:00,110.1,110.13,110.07,110.13,3800.0,106.1558,106.1847,106.1269,106.1847,3800.0
2014-01-06 12:00:00,110.11,110.14,110.05,110.05,4100.0,106.1654,106.1943,106.1076,106.1076,4100.0
2014-01-06 12:05:00,110.09,110.09,110.05,110.08,3600.0,106.1461,106.1461,106.1076,106.1365,3600.0
2014-01-06 12:10:00,110.07,110.08,110.03,110.06,7200.0,106.1269,106.1365,106.0883,106.1172,7200.0
2014-01-06 12:15:00,110.06,110.07,110.04,110.06,7100.0,106.1172,106.1269,106.0979,106.1172,7100.0
2014-01-06 12:20:00,110.06,110.08,110.01,110.04,9400.0,106.1172,106.1365,106.069,106.0979,9400.0
2014-01-06 12:25:00,110.04,110.06,109.96,109.97,7400.0,106.0979,106.1172,106.0208,106.0304,7400.0
2014-01-06 12:30:00,109.95,109.96,109.87,109.95,9000.0,106.0112,106.0208,105.934,106.0112,9000.0
2014-01-06 12:35:00,109.95,109.95,109.85,109.87,4200.0,106.0112,106.0112,105.9147,105.934,4200.0
2014-01-06 12:40:00,109.87,109.92,109.85,109.9,4700.0,105.934,105.9822,105.9147,105.9629,4700.0
2014-01-06 12:45:00,109.91,109.92,109.86,109.86,4900.0,105.9726,105.9822,105.9244,105.9244,4900.0
2014-01-06 12:50:00,109.86,109.94,109.83,109.94,8900.0,105.9244,106.0015,105.8955,106.0015,8900.0
2014-01-06 12:55:00,109.94,109.95,109.88,109.89,3100.0,106.0015,106.0112,105.9437,105.9533,3100.0
2014-01-06 13:00:00,109.88,109.92,109.8,109.83,7200.0,105.9437,105.9822,105.8665,105.8955,7200.0
2014-01-06 13:05:00,109.8,109.81,109.66,109.66,10900.0,105.8665,105.8762,105.7315,105.7315,10900.0
2014-01-06 13:10:00,109.65,109.68,109.63,109.67,7100.0,105.7219,105.7508,105.7026,105.7412,7100.0
2014-01-06 13:15:00,109.65,109.78,109.65,109.75,7500.0,105.7219,105.8472,105.7219,105.8183,7500.0
2014-01-06 13:20:00,109.79,109.84,109.77,109.83,3600.0,105.8569,105.9051,105.8376,105.8955,3600.0
2014-01-06 13:25:00,109.83,110.02,109.82,109.97,39000.0,105.8955,106.0786,105.8858,106.0304,39000.0
2014-01-06 13:30:00,109.95,110.06,109.91,109.93,7600.0,106.0112,106.1172,105.9726,105.9919,7600.0
2014-01-06 13:35:00,109.95,110.03,109.93,110.03,5500.0,106.0112,106.0883,105.9919,106.0883,5500.0
2014-01-06 13:40:00,110.01,110.21,110.0,110.15,45300.0,106.069,106.2618,106.0594,106.204,45300.0
2014-01-06 13:45:00,110.15,110.18,110.04,110.06,11400.0,106.204,106.2329,106.0979,106.1172,11400.0
2014-01-06 13:50:00,110.05,110.25,110.02,110.2,35600.0,106.1076,106.3004,106.0786,106.2522,35600.0
2014-01-06 13:55:00,110.19,110.3,110.17,110.21,28300.0,106.2426,106.3486,106.2233,106.2618,28300.0
2014-01-06 14:00:00,110.21,110.25,110.04,110.13,28700.0,106.2618,106.3004,106.0979,106.1847,28700.0
2014-01-06 14:05:00,110.11,110.16,110.05,110.05,13000.0,106.1654,106.2136,106.1076,106.1076,13000.0
2014-01-06 14:10:00,110.06,110.19,110.05,110.12,21000.0,106.1172,106.2426,106.1076,106.1751,21000.0
2014-01-06 14:15:00,110.12,110.23,110.08,110.21,15700.0,106.1751,106.2811,106.1365,106.2618,15700.0
2014-01-06 14:20:00,110.19,110.22,110.11,110.12,14200.0,106.2426,106.2715,106.1654,106.1751,14200.0
2014-01-06 14:25:00,110.13,110.25,110.12,110.2,17000.0,106.1847,106.3004,106.1751,106.2522,17000.0
2014-01-06 14:30:00,110.2,110.27,110.16,110.19,18300.0,106.2522,106.3197,106.2136,106.2426,18300.0
2014-01-06 14:35:00,110.19,110.26,110.17,110.18,31300.0,106.2426,106.31,106.2233,106.2329,31300.0
2014-01-06 14:40:00,110.2,110.31,110.18,110.23,13400.0,106.2522,106.3583,106.2329,106.2811,13400.0
2014-01-06 14:45:00,110.24,110.33,110.21,110.28,13900.0,106.2908,106.3775,106.2618,106.3293,13900.0
2014-01-06 14:50:00,110.3,110.32,110.26,110.3,12600.0,106.3486,106.3679,106.31,106.3486,12600.0
2014-01-06 14:55:00,110.32,110.37,110.27,110.28,13800.0,106.3679,106.4161,106.3197,106.3293,13800.0
2014-01-06 15:00:00,110.25,110.27,110.17,110.21,11900.0,106.3004,106.3197,106.2233,106.2618,11900.0
2014-01-06 15:05:00,110.23,110.32,110.22,110.27,9600.0,106.2811,106.3679,106.2715,106.3197,9600.0
2014-01-06 15:10:00,110.26,110.32,110.25,110.27,12700.0,106.31,106.3679,106.3004,106.3197,12700.0
2014-01-06 15:15:00,110.28,110.34,110.26,110.32,11800.0,106.3293,106.3872,106.31,106.3679,11800.0
2014-01-06 15:20:00,110.32,110.58,110.31,110.55,20300.0,106.3679,106.6186,106.3583,106.5897,20300.0
2014-01-06 15:25:00,110.55,110.55,110.39,110.44,10600.0,106.5897,106.5897,106.4354,106.4836,10600.0
2014-01-06 15:30:00,110.48,110.55,110.31,110.31,20900.0,106.5222,106.5897,106.3583,106.3583,20900.0
2014-01-06 15:35:00,110.29,110.33,110.24,110.26,13200.0,106.339,106.3775,106.2908,106.31,13200.0
2014-01-06 15:40:00,110.27,110.29,110.2,110.21,21500.0,106.3197,106.339,106.2522,106.2618,21500.0
2014-01-06 15:45:00,110.26,110.3,110.11,110.13,40700.0,106.31,106.3486,106.1654,106.1847,40700.0
2014-01-06 15:50:00,110.13,110.22,110.11,110.18,45600.0,106.1847,106.2715,106.1654,106.2329,45600.0
2014-01-06 15:55:00,110.19,110.27,110.05,110.06,114000.0,106.2426,106.3197,106.1076,106.1172,114000.0
2014-01-07 09:30:00,111.09,111.09,110.75,110.82,27100.0,107.1103,107.1103,106.7825,106.85,27100.0
2014-01-07 09:35:00,110.77,111.12,110.76,111.0,35200.0,106.8018,107.1392,106.7921,107.0235,35200.0
2014-01-07 09:40:00,111.02,111.05,110.96,110.99,29400.0,107.0428,107.0717,106.985,107.0139,29400.0
2014-01-07 09:45:00,110.99,111.03,110.92,110.99,38100.0,107.0139,107.0525,106.9464,107.0139,38100.0
2014-01-07 09:50:00,110.97,111.0,110.86,110.93,22400.0,106.9946,107.0235,106.8886,106.956,22400.0
2014-01-07 09:55:00,110.92,110.94,110.89,110.91,31400.0,106.9464,106.9657,106.9175,106.9368,31400.0
2014-01-07 10:00:00,110.91,110.94,110.85,110.9,20200.0,106.9368,106.9657,106.8789,106.9271,20200.0
2014-01-07 10:05:00,110.9,111.04,110.87,111.01,34800.0,106.9271,107.0621,106.8982,107.0332,34800.0
2014-01-07 10:10:00,111.01,111.08,110.96,111.06,18800.0,107.0332,107.1007,106.985,107.0814,18800.0
2014-01-07 10:15:00,111.05,111.05,110.96,111.04,25900.0,107.0717,107.0717,106.985,107.0621,25900.0
2014-01-07 10:20:00,111.04,111.05,111.0,111.04,47000.0,107.0621,107.0717,107.0235,107.0621,47000.0
2014-01-07 10:25:00,111.04,111.09,111.04,111.05,43300.0,107.0621,107.1103,107.0621,107.0717,43300.0
2014-01-07 10:30:00,111.06,111.1,111.02,111.02,19500.0,107.0814,107.12,107.0428,107.0428,19500.0
2014-01-07 10:35:00,111.03,111.04,110.98,111.03,8400.0,107.0525,107.0621,107.0043,107.0525,8400.0
2014-01-07 10:40:00,111.02,111.05,111.01,111.04,35600.0,107.0428,107.0717,107.0332,107.0621,35600.0
2014-01-07 10:45:00,111.04,111.08,110.96,111.01,29800.0,107.0621,107.1007,106.985,107.0332,29800.0
2014-01-07 10:50:00,111.02,111.02,110.86,110.97,32100.0,107.0428,107.0428,106.8886,106.9946,32100.0
2014-01-07 10:55:00,110.99,111.04,110.95,111.04,15100.0,107.0139,107.0621,106.9753,107.0621,15100.0
2014-01-07 11:00:00,111.04,111.06,110.86,110.96,34300.0,107.0621,107.0814,106.8886,106.985,34300.0
2014-01-07 11:05:00,110.99,111.02,110.97,111.02,13800.0,107.0139,107.0428,106.9946,107.0428,13800.0
2014-01-07 11:10:00,111.03,111.03,110.97,111.0,21300.0,107.0525,107.0525,106.9946,107.0235,21300.0
2014-01-07 11:15:00,111.0,111.01,110.83,110.93,36600.0,107.0235,107.0332,106.8596,106.956,36600.0
2014-01-07 11:20:00,110.95,111.23,110.93,111.22,73300.0,106.9753,107.2453,106.956,107.2357,73300.0
2014-01-07 11:25:00,111.22,111.37,111.2,111.28,71100.0,107.2357,107.3803,107.2164,107.2935,71100.0
2014-01-07 11:30:00,111.26,111.49,111.25,111.49,27500.0,107.2742,107.496,107.2646,107.496,27500.0
2014-01-07 11:35:00,111.48,111.49,111.41,111.43,22900.0,107.4863,107.496,107.4188,107.4381,22900.0
2014-01-07 11:40:00,111.43,111.51,111.43,111.51,16300.0,107.4381,107.5153,107.4381,107.5153,16300.0
2014-01-07 11:45:00,111.51,111.55,111.49,111.49,17300.0,107.5153,107.5538,107.496,107.496,17300.0
2014-01-07 11:50:00,111.51,111.52,111.49,111.5,13300.0,107.5153,107.5249,107.496,107.5056,13300.0
2014-01-07 11:55:00,111.51,111.51,111.44,111.49,11900.0,107.5153,107.5153,107.4478,107.496,11900.0
2014-01-07 12:00:00,111.48,111.54,111.48,111.52,15300.0,107.4863,107.5442,107.4863,107.5249,15300.0
2014-01-07 12:05:00,111.52,111.62,111.52,111.62,27900.0,107.5249,107.6213,107.5249,107.6213,27900.0
2014-01-07 12:10:00,111.62,111.62,111.55,111.56,15000.0,107.6213,107.6213,107.5538,107.5635,15000.0
2014-01-07 12:15:00,111.55,111.59,111.55,111.58,15400.0,107.5538,107.5924,107.5538,107.5828,15400.0
2014-01-07 12:20:00,111.58,111.71,111.57,111.64,14800.0,107.5828,107.7081,107.5731,107.6406,14800.0
2014-01-07 12:25:00,111.6,111.71,111.6,111.7,9700.0,107.602,107.7081,107.602,107.6985,9700.0
2014-01-07 12:30:00,111.71,111.72,111.67,111.68,25000.0,107.7081,107.7177,107.6695,107.6792,25000.0
2014-01-07 12:35:00,111.7,111.74,111.69,111.73,15400.0,107.6985,107.737,107.6888,107.7274,15400.0
2014-01-07 12:40:00,111.75,111.83,111.72,111.81,6700.0,107.7467,107.8238,107.7177,107.8045,6700.0
2014-01-07 12:45:00,111.82,111.83,111.8,111.83,5700.0,107.8142,107.8238,107.7949,107.8238,5700.0
2014-01-07 12:50:00,111.86,111.9,111.81,111.85,15600.0,107.8527,107.8913,107.8045,107.8431,15600.0
2014-01-07 12:55:00,111.86,111.98,111.83,111.96,11100.0,107.8527,107.9684,107.8238,107.9491,11100.0
2014-01-07 13:00:00,111.96,112.01,111.95,111.97,13300.0,107.9491,107.9974,107.9395,107.9588,13300.0
2014-01-07 13:05:00,111.96,111.98,111.9,111.97,7400.0,107.9491,107.9684,107.8913,107.9588,7400.0
2014-01-07 13:10:00,111.97,112.01,111.93,112.01,9800.0,107.9588,107.9974,107.9202,107.9974,9800.0
2014-01-07 13:15:00,112.0,112.02,111.94,112.02,12300.0,107.9877,108.007,107.9299,108.007,12300.0
2014-01-07 13:20:00,112.02,112.09,112.01,112.09,28300.0,108.007,108.0745,107.9974,108.0745,28300.0
2014-01-07 13:25:00,112.09,112.13,112.08,112.12,12200.0,108.0745,108.1131,108.0648,108.1034,12200.0
2014-01-07 13:30:00,112.12,112.19,112.11,112.19,18200.0,108.1034,108.1709,108.0938,108.1709,18200.0
2014-01-07 13:35:00,112.19,112.31,112.18,112.31,15400.0,108.1709,108.2866,108.1613,108.2866,15400.0
2014-01-07 13:40:00,112.31,112.43,112.31,112.43,21300.0,108.2866,108.4023,108.2866,108.4023,21300.0
2014-01-07 13:45:00,112.46,112.47,112.43,112.46,18800.0,108.4312,108.4409,108.4023,108.4312,18800.0
2014-01-07 13:50:00,112.46,112.48,112.42,112.44,25600.0,108.4312,108.4505,108.3927,108.412,25600.0
2014-01-07 13:55:00,112.42,112.48,112.3,112.3,101000.0,108.3927,108.4505,108.277,108.277,101000.0
2014-01-07 14:00:00,112.28,112.28,112.0,112.04,49200.0,108.2577,108.2577,107.9877,108.0263,49200.0
2014-01-07 14:05:00,112.03,112.16,112.01,112.02,17500.0,108.0166,108.142,107.9974,108.007,17500.0
2014-01-07 14:10:00,112.02,112.15,112.02,112.15,8300.0,108.007,108.1323,108.007,108.1323,8300.0
2014-01-07 14:15:00,112.12,112.14,112.05,112.11,10000.0,108.1034,108.1227,108.0359,108.0938,10000.0
2014-01-07 14:20:00,112.1,112.11,112.0,112.0,16000.0,108.0841,108.0938,107.9877,107.9877,16000.0
2014-01-07 14:25:00,111.99,112.07,111.93,112.07,13800.0,107.9781,108.0552,107.9202,108.0552,13800.0
2014-01-07 14:30:00,112.05,112.11,111.98,112.06,47000.0,108.0359,108.0938,107.9684,108.0456,47000.0
2014-01-07 14:35:00,112.05,112.1,112.05,112.09,43200.0,108.0359,108.0841,108.0359,108.0745,43200.0
2014-01-07 14:40:00,112.09,112.1,112.05,112.07,15500.0,108.0745,108.0841,108.0359,108.0552,15500.0
2014-01-07 14:45:00,112.06,112.1,112.06,112.08,13300.0,108.0456,108.0841,108.0456,108.0648,13300.0
2014-01-07 14:50:00,112.08,112.09,111.99,112.0,9000.0,108.0648,108.0745,107.9781,107.9877,9000.0
2014-01-07 14:55:00,111.97,112.0,111.82,111.86,28100.0,107.9588,107.9877,107.8142,107.8527,28100.0
2014-01-07 15:00:00,111.88,111.95,111.81,111.81,15600.0,107.872,107.9395,107.8045,107.8045,15600.0
2014-01-07 15:05:00,111.81,111.84,111.77,111.77,17000.0,107.8045,107.8334,107.766,107.766,17000.0
2014-01-07 15:10:00,111.79,111.84,111.7,111.84,22600.0,107.7852,107.8334,107.6985,107.8334,22600.0
2014-01-07 15:15:00,111.87,112.04,111.87,112.01,58000.0,107.8624,108.0263,107.8624,107.9974,58000.0
2014-01-07 15:20:00,112.03,112.06,112.0,112.06,34400.0,108.0166,108.0456,107.9877,108.0456,34400.0
2014-01-07 15:25:00,112.06,112.13,112.03,112.12,18000.0,108.0456,108.1131,108.0166,108.1034,18000.0
2014-01-07 15:30:00,112.12,112.26,112.12,112.25,13600.0,108.1034,108.2384,108.1034,108.2288,13600.0
2014-01-07 15:35:00,112.26,112.33,112.23,112.32,23700.0,108.2384,108.3059,108.2095,108.2962,23700.0
2014-01-07 15:40:00,112.32,112.48,112.32,112.45,30000.0,108.2962,108.4505,108.2962,108.4216,30000.0
2014-01-07 15:45:00,112.45,112.48,112.36,112.38,47300.0,108.4216,108.4505,108.3348,108.3541,47300.0
2014-01-07 15:50:00,112.38,112.43,112.27,112.27,34600.0,108.3541,108.4023,108.248,108.248,34600.0
2014-01-07 15:55:00,112.27,112.36,112.22,112.27,57800.0,108.248,108.3348,108.1998,108.248,57800.0
2014-01-08 09:30:00,112.33,113.24,112.28,113.24,54500.0,108.3059,109.1833,108.2577,109.1833,54500.0
2014-01-08 09:35:00,113.2,113.28,113.04,113.24,52500.0,109.1447,109.2219,108.9905,109.1833,52500.0
2014-01-08 09:40:00,113.25,113.3,113.1,113.1,100000.0,109.1929,109.2411,109.0483,109.0483,100000.0
2014-01-08 09:45:00,113.1,113.16,112.94,113.0,29000.0,109.0483,109.1062,108.894,108.9519,29000.0
2014-01-08 09:50:00,112.99,113.16,112.96,113.16,45600.0,108.9422,109.1062,108.9133,109.1062,45600.0
2014-01-08 09:55:00,113.14,113.33,113.07,113.33,53700.0,109.0869,109.2701,109.0194,109.2701,53700.0
2014-01-08 10:00:00,113.3,113.76,113.26,113.66,46200.0,109.2411,109.6847,109.2026,109.5882,46200.0
2014-01-08 10:05:00,113.68,113.85,113.68,113.82,38300.0,109.6075,109.7714,109.6075,109.7425,38300.0
2014-01-08 10:10:00,113.83,113.86,113.67,113.68,36000.0,109.7522,109.7811,109.5979,109.6075,36000.0
2014-01-08 10:15:00,113.66,113.66,113.48,113.53,20300.0,109.5882,109.5882,109.4147,109.4629,20300.0
2014-01-08 10:20:00,113.54,113.59,113.39,113.42,25800.0,109.4725,109.5208,109.3279,109.3568,25800.0
2014-01-08 10:25:00,113.43,113.52,113.38,113.41,24700.0,109.3665,109.4533,109.3183,109.3472,24700.0
2014-01-08 10:30:00,113.42,113.52,113.41,113.52,37400.0,109.3568,109.4533,109.3472,109.4533,37400.0
2014-01-08 10:35:00,113.51,113.6,113.47,113.49,21100.0,109.4436,109.5304,109.4051,109.4243,21100.0
2014-01-08 10:40:00,113.51,113.57,113.45,113.48,19300.0,109.4436,109.5015,109.3858,109.4147,19300.0
2014-01-08 10:45:00,113.49,113.55,113.48,113.55,21200.0,109.4243,109.4822,109.4147,109.4822,21200.0
2014-01-08 10:50:00,113.54,113.65,113.5,113.5,14700.0,109.4725,109.5786,109.434,109.434,14700.0
2014-01-08 10:55:00,113.5,113.58,113.49,113.5,35000.0,109.434,109.5111,109.4243,109.434,35000.0
2014-01-08 11:00:00,113.5,113.56,113.45,113.5,47800.0,109.434,109.4918,109.3858,109.434,47800.0
2014-01-08 11:05:00,113.51,113.59,113.42,113.42,30300.0,109.4436,109.5208,109.3568,109.3568,30300.0
2014-01-08 11:10:00,113.44,113.74,113.44,113.72,54800.0,109.3761,109.6654,109.3761,109.6461,54800.0
2014-01-08 11:15:00,113.72,113.84,113.67,113.67,27200.0,109.6461,109.7618,109.5979,109.5979,27200.0
2014-01-08 11:20:00,113.67,113.75,113.63,113.65,28100.0,109.5979,109.675,109.5593,109.5786,28100.0
2014-01-08 11:25:00,113.65,113.73,113.63,113.65,18100.0,109.5786,109.6557,109.5593,109.5786,18100.0
2014-01-08 11:30:00,113.65,113.7,113.63,113.68,9800.0,109.5786,109.6268,109.5593,109.6075,9800.0
2014-01-08 11:35:00,113.68,113.7,113.5,113.53,16700.0,109.6075,109.6268,109.434,109.4629,16700.0
2014-01-08 11:40:00,113.51,113.7,113.49,113.64,17900.0,109.4436,109.6268,109.4243,109.569,17900.0
2014-01-08 11:45:00,113.64,113.7,113.56,113.61,13000.0,109.569,109.6268,109.4918,109.54,13000.0
2014-01-08 11:50:00,113.61,113.82,113.61,113.82,25200.0,109.54,109.7425,109.54,109.7425,25200.0
2014-01-08 11:55:00,113.82,113.88,113.59,113.66,31300.0,109.7425,109.8004,109.5208,109.5882,31300.0
2014-01-08 12:00:00,113.67,113.71,113.52,113.56,24800.0,109.5979,109.6365,109.4533,109.4918,24800.0
2014-01-08 12:05:00,113.55,113.57,113.45,113.47,12300.0,109.4822,109.5015,109.3858,109.4051,12300.0
2014-01-08 12:10:00,113.47,113.54,113.46,113.46,26500.0,109.4051,109.4725,109.3954,109.3954,26500.0
2014-01-08 12:15:00,113.46,113.62,113.46,113.61,23600.0,109.3954,109.5497,109.3954,109.54,23600.0
2014-01-08 12:20:00,113.62,113.65,113.54,113.55,20900.0,109.5497,109.5786,109.4725,109.4822,20900.0
2014-01-08 12:25:00,113.55,113.55,113.46,113.52,15200.0,109.4822,109.4822,109.3954,109.4533,15200.0
2014-01-08 12:30:00,113.52,113.56,113.46,113.46,20000.0,109.4533,109.4918,109.3954,109.3954,20000.0
2014-01-08 12:35:00,113.48,113.52,113.47,113.5,19300.0,109.4147,109.4533,109.4051,109.434,19300.0
2014-01-08 12:40:00,113.5,113.56,113.48,113.55,35000.0,109.434,109.4918,109.4147,109.4822,35000.0
2014-01-08 12:45:00,113.54,113.68,113.54,113.68,8700.0,109.4725,109.6075,109.4725,109.6075,8700.0
2014-01-08 12:50:00,113.67,113.86,113.67,113.75,22300.0,109.5979,109.7811,109.5979,109.675,22300.0
2014-01-08 12:55:00,113.75,113.75,113.69,113.73,18800.0,109.675,109.675,109.6172,109.6557,18800.0
2014-01-08 13:00:00,113.73,113.93,113.72,113.83,40400.0,109.6557,109.8486,109.6461,109.7522,40400.0
2014-01-08 13:05:00,113.83,113.9,113.71,113.79,17800.0,109.7522,109.8196,109.6365,109.7136,17800.0
2014-01-08 13:10:00,113.8,113.89,113.8,113.86,13500.0,109.7232,109.81,109.7232,109.7811,13500.0
2014-01-08 13:15:00,113.86,113.87,113.72,113.78,22900.0,109.7811,109.7907,109.6461,109.7039,22900.0
2014-01-08 13:20:00,113.78,113.89,113.77,113.83,26300.0,109.7039,109.81,109.6943,109.7522,26300.0
2014-01-08 13:25:00,113.82,113.88,113.81,113.87,4600.0,109.7425,109.8004,109.7329,109.7907,4600.0
2014-01-08 13:30:00,113.87,113.92,113.87,113.91,13800.0,109.7907,109.8389,109.7907,109.8293,13800.0
2014-01-08 13:35:00,113.91,113.91,113.81,113.82,11800.0,109.8293,109.8293,109.7329,109.7425,11800.0
2014-01-08 13:40:00,113.83,113.9,113.8,113.84,10500.0,109.7522,109.8196,109.7232,109.7618,10500.0
2014-01-08 13:45:00,113.83,113.83,113.77,113.82,5400.0,109.7522,109.7522,109.6943,109.7425,5400.0
2014-01-08 13:50:00,113.81,113.93,113.76,113.88,13600.0,109.7329,109.8486,109.6847,109.8004,13600.0
2014-01-08 13:55:00,113.88,113.94,113.87,113.91,13600.0,109.8004,109.8582,109.7907,109.8293,13600.0
2014-01-08 14:00:00,113.9,114.14,113.81,114.08,73100.0,109.8196,110.0511,109.7329,109.9932,73100.0
2014-01-08 14:05:00,114.08,114.09,113.54,113.57,33600.0,109.9932,110.0028,109.4725,109.5015,33600.0
2014-01-08 14:10:00,113.58,113.69,113.5,113.68,41500.0,109.5111,109.6172,109.434,109.6075,41500.0
2014-01-08 14:15:00,113.66,113.74,113.59,113.61,19800.0,109.5882,109.6654,109.5208,109.54,19800.0
2014-01-08 14:20:00,113.6,113.77,113.6,113.67,17100.0,109.5304,109.6943,109.5304,109.5979,17100.0
2014-01-08 14:25:00,113.68,113.68,113.61,113.63,7500.0,109.6075,109.6075,109.54,109.5593,7500.0
2014-01-08 14:30:00,113.62,113.75,113.52,113.75,20000.0,109.5497,109.675,109.4533,109.675,20000.0
2014-01-08 14:35:00,113.76,113.77,113.61,113.61,14100.0,109.6847,109.6943,109.54,109.54,14100.0
2014-01-08 14:40:00,113.63,113.66,113.58,113.61,17900.0,109.5593,109.5882,109.5111,109.54,17900.0
2014-01-08 14:45:00,113.63,113.65,113.53,113.54,21600.0,109.5593,109.5786,109.4629,109.4725,21600.0
2014-01-08 14:50:00,113.55,113.67,113.55,113.57,15800.0,109.4822,109.5979,109.4822,109.5015,15800.0
2014-01-08 14:55:00,113.57,113.62,113.53,113.61,25600.0,109.5015,109.5497,109.4629,109.54,25600.0
2014-01-08 15:00:00,113.61,113.66,113.55,113.61,32200.0,109.54,109.5882,109.4822,109.54,32200.0
2014-01-08 15:05:00,113.63,113.72,113.63,113.7,27300.0,109.5593,109.6461,109.5593,109.6268,27300.0
2014-01-08 15:10:00,113.7,113.73,113.69,113.73,17700.0,109.6268,109.6557,109.6172,109.6557,17700.0
2014-01-08 15:15:00,113.73,113.81,113.68,113.72,40000.0,109.6557,109.7329,109.6075,109.6461,40000.0
2014-01-08 15:20:00,113.71,113.75,113.65,113.74,46300.0,109.6365,109.675,109.5786,109.6654,46300.0
2014-01-08 15:25:00,113.74,113.76,113.64,113.72,45600.0,109.6654,109.6847,109.569,109.6461,45600.0
2014-01-08 15:30:00,113.71,113.74,113.68,113.71,30700.0,109.6365,109.6654,109.6075,109.6365,30700.0
2014-01-08 15:35:00,113.71,113.79,113.7,113.75,36700.0,109.6365,109.7136,109.6268,109.675,36700.0
2014-01-08 15:40:00,113.75,113.93,113.71,113.8,126500.0,109.675,109.8486,109.6365,109.7232,126500.0
2014-01-08 15:45:00,113.81,113.82,113.79,113.8,90900.0,109.7329,109.7425,109.7136,109.7232,90900.0
2014-01-08 15:50:00,113.8,113.98,113.79,113.88,124700.0,109.7232,109.8968,109.7136,109.8004,124700.0
2014-01-08 15:55:00,113.88,114.05,113.88,114.04,137400.0,109.8004,109.9643,109.8004,109.9546,137400.0
2014-01-09 09:30:00,114.17,114.59,114.09,114.09,53600.0,110.08,110.4849,110.0028,110.0028,53600.0
2014-01-09 09:35:00,114.12,114.49,114.11,114.2,28300.0,110.0318,110.3885,110.0221,110.1089,28300.0
2014-01-09 09:40:00,114.18,114.19,113.94,114.04,22900.0,110.0896,110.0993,109.8582,109.9546,22900.0
2014-01-09 09:45:00,114.08,114.22,114.05,114.13,19200.0,109.9932,110.1282,109.9643,110.0414,19200.0
2014-01-09 09:50:00,114.1,114.13,114.03,114.11,9800.0,110.0125,110.0414,109.945,110.0221,9800.0
2014-01-09 09:55:00,114.13,114.41,114.11,114.38,19900.0,110.0414,110.3114,110.0221,110.2825,19900.0
2014-01-09 10:00:00,114.41,114.81,114.41,114.55,27500.0,110.3114,110.697,110.3114,110.4464,27500.0
2014-01-09 10:05:00,114.61,114.61,114.24,114.3,17100.0,110.5042,110.5042,110.1475,110.2053,17100.0
2014-01-09 10:10:00,114.3,114.33,114.12,114.29,13500.0,110.2053,110.2342,110.0318,110.1957,13500.0
2014-01-09 10:15:00,114.29,114.48,114.22,114.48,18700.0,110.1957,110.3789,110.1282,110.3789,18700.0
2014-01-09 10:20:00,114.45,114.52,114.3,114.35,13800.0,110.3499,110.4174,110.2053,110.2535,13800.0
2014-01-09 10:25:00,114.33,114.43,114.22,114.33,11300.0,110.2342,110.3307,110.1282,110.2342,11300.0
2014-01-09 10:30:00,114.35,114.37,114.23,114.27,18100.0,110.2535,110.2728,110.1378,110.1764,18100.0
2014-01-09 10:35:00,114.33,114.41,114.25,114.29,16400.0,110.2342,110.3114,110.1571,110.1957,16400.0
2014-01-09 10:40:00,114.29,114.29,113.95,113.95,11200.0,110.1957,110.1957,109.8679,109.8679,11200.0
2014-01-09 10:45:00,114.0,114.0,113.77,113.8,26200.0,109.9161,109.9161,109.6943,109.7232,26200.0
2014-01-09 10:50:00,113.79,113.8,113.49,113.66,112100.0,109.7136,109.7232,109.4243,109.5882,112100.0
2014-01-09 10:55:00,113.65,113.8,113.51,113.79,27400.0,109.5786,109.7232,109.4436,109.7136,27400.0
2014-01-09 11:00:00,113.76,113.85,113.7,113.82,12800.0,109.6847,109.7714,109.6268,109.7425,12800.0
2014-01-09 11:05:00,113.82,113.85,113.62,113.76,11900.0,109.7425,109.7714,109.5497,109.6847,11900.0
2014-01-09 11:10:00,113.75,113.93,113.66,113.84,42600.0,109.675,109.8486,109.5882,109.7618,42600.0
2014-01-09 11:15:00,113.83,113.96,113.76,113.94,63500.0,109.7522,109.8775,109.6847,109.8582,63500.0
2014-01-09 11:20:00,113.94,114.13,113.94,114.02,33400.0,109.8582,110.0414,109.8582,109.9353,33400.0
2014-01-09 11:25:00,114.04,114.06,113.96,114.06,10700.0,109.9546,109.9739,109.8775,109.9739,10700.0
2014-01-09 11:30:00,114.06,114.12,113.92,113.95,24400.0,109.9739,110.0318,109.8389,109.8679,24400.0
2014-01-09 11:35:00,113.96,114.22,113.96,114.1,46000.0,109.8775,110.1282,109.8775,110.0125,46000.0
2014-01-09 11:40:00,114.12,114.18,114.06,114.07,8000.0,110.0318,110.0896,109.9739,109.9836,8000.0
2014-01-09 11:45:00,114.07,114.12,114.0,114.03,17500.0,109.9836,110.0318,109.9161,109.945,17500.0
2014-01-09 11:50:00,114.04,114.04,113.95,114.03,12100.0,109.9546,109.9546,109.8679,109.945,12100.0
2014-01-09 11:55:00,114.01,114.02,113.84,113.87,45000.0,109.9257,109.9353,109.7618,109.7907,45000.0
2014-01-09 12:00:00,113.87,114.0,113.86,114.0,11600.0,109.7907,109.9161,109.7811,109.9161,11600.0
2014-01-09 12:05:00,113.98,114.01,113.93,113.96,9800.0,109.8968,109.9257,109.8486,109.8775,9800.0
2014-01-09 12:10:00,113.96,114.01,113.89,113.95,23500.0,109.8775,109.9257,109.81,109.8679,23500.0
2014-01-09 12:15:00,113.98,114.05,113.94,114.01,20500.0,109.8968,109.9643,109.8582,109.9257,20500.0
2014-01-09 12:20:00,114.04,114.06,113.95,114.02,21300.0,109.9546,109.9739,109.8679,109.9353,21300.0
2014-01-09 12:25:00,114.02,114.07,113.98,114.05,9000.0,109.9353,109.9836,109.8968,109.9643,9000.0
2014-01-09 12:30:00,114.02,114.08,113.96,114.01,23200.0,109.9353,109.9932,109.8775,109.9257,23200.0
2014-01-09 12:35:00,114.01,114.02,113.94,114.0,14500.0,109.9257,109.9353,109.8582,109.9161,14500.0
2014-01-09 12:40:00,114.0,114.0,113.88,113.88,18300.0,109.9161,109.9161,109.8004,109.8004,18300.0
2014-01-09 12:45:00,113.89,113.9,113.71,113.71,35400.0,109.81,109.8196,109.6365,109.6365,35400.0
2014-01-09 12:50:00,113.71,113.94,113.68,113.94,32100.0,109.6365,109.8582,109.6075,109.8582,32100.0
2014-01-09 12:55:00,113.94,114.03,113.92,114.02,9800.0,109.8582,109.945,109.8389,109.9353,9800.0
2014-01-09 13:00:00,113.98,114.03,113.98,114.0,12800.0,109.8968,109.945,109.8968,109.9161,12800.0
2014-01-09 13:05:00,114.01,114.03,113.97,113.99,15600.0,109.9257,109.945,109.8871,109.9064,15600.0
2014-01-09 13:10:00,113.99,114.07,113.93,114.06,36800.0,109.9064,109.9836,109.8486,109.9739,36800.0
2014-01-09 13:15:00,114.06,114.15,114.0,114.07,87800.0,109.9739,110.0607,109.9161,109.9836,87800.0
2014-01-09 13:20:00,114.05,114.14,114.03,114.08,30400.0,109.9643,110.0511,109.945,109.9932,30400.0
2014-01-09 13:25:00,114.13,114.3,114.05,114.26,12700.0,110.0414,110.2053,109.9643,110.1668,12700.0
2014-01-09 13:30:00,114.26,114.31,114.21,114.21,20300.0,110.1668,110.215,110.1185,110.1185,20300.0
2014-01-09 13:35:00,114.21,114.26,114.11,114.12,10400.0,110.1185,110.1668,110.0221,110.0318,10400.0
2014-01-09 13:40:00,114.14,114.19,114.12,114.16,3000.0,110.0511,110.0993,110.0318,110.0703,3000.0
2014-01-09 13:45:00,114.14,114.2,114.14,114.19,10900.0,110.0511,110.1089,110.0511,110.0993,10900.0
2014-01-09 13:50:00,114.18,114.3,114.17,114.22,17900.0,110.0896,110.2053,110.08,110.1282,17900.0
2014-01-09 13:55:00,114.22,114.24,114.18,114.2,7500.0,110.1282,110.1475,110.0896,110.1089,7500.0
2014-01-09 14:00:00,114.21,114.21,114.1,114.11,24400.0,110.1185,110.1185,110.0125,110.0221,24400.0
2014-01-09 14:05:00,114.1,114.21,114.08,114.21,11000.0,110.0125,110.1185,109.9932,110.1185,11000.0
2014-01-09 14:10:00,114.17,114.25,114.17,114.25,8400.0,110.08,110.1571,110.08,110.1571,8400.0
2014-01-09 14:15:00,114.23,114.25,114.15,114.15,6000.0,110.1378,110.1571,110.0607,110.0607,6000.0
2014-01-09 14:20:00,114.16,114.17,114.1,114.17,24800.0,110.0703,110.08,110.0125,110.08,24800.0
2014-01-09 14:25:00,114.17,114.18,114.14,114.17,16100.0,110.08,110.0896,110.0511,110.08,16100.0
2014-01-09 14:30:00,114.16,114.19,114.11,114.11,10500.0,110.0703,110.0993,110.0221,110.0221,10500.0
2014-01-09 14:35:00,114.1,114.1,114.06,114.07,14700.0,110.0125,110.0125,109.9739,109.9836,14700.0
2014-01-09 14:40:00,114.07,114.29,114.06,114.28,14400.0,109.9836,110.1957,109.9739,110.186,14400.0
2014-01-09 14:45:00,114.29,114.32,114.21,114.21,13700.0,110.1957,110.2246,110.1185,110.1185,13700.0
2014-01-09 14:50:00,114.23,114.27,114.19,114.19,14700.0,110.1378,110.1764,110.0993,110.0993,14700.0
2014-01-09 14:55:00,114.21,114.22,114.06,114.06,9300.0,110.1185,110.1282,109.9739,109.9739,9300.0
2014-01-09 15:00:00,114.08,114.11,114.06,114.11,13700.0,109.9932,110.0221,109.9739,110.0221,13700.0
2014-01-09 15:05:00,114.11,114.19,114.1,114.14,11300.0,110.0221,110.0993,110.0125,110.0511,11300.0
2014-01-09 15:10:00,114.14,114.17,114.11,114.16,16800.0,110.0511,110.08,110.0221,110.0703,16800.0
2014-01-09 15:15:00,114.16,114.25,114.12,114.14,29900.0,110.0703,110.1571,110.0318,110.0511,29900.0
2014-01-09 15:20:00,114.13,114.15,114.01,114.06,36200.0,110.0414,110.0607,109.9257,109.9739,36200.0
2014-01-09 15:25:00,114.06,114.08,114.0,114.0,14200.0,109.9739,109.9932,109.9161,109.9161,14200.0
2014-01-09 15:30:00,114.02,114.02,113.98,114.0,26800.0,109.9353,109.9353,109.8968,109.9161,26800.0
2014-01-09 15:35:00,114.0,114.02,113.96,114.02,31000.0,109.9161,109.9353,109.8775,109.9353,31000.0
2014-01-09 15:40:00,114.02,114.02,113.95,114.0,36600.0,109.9353,109.9353,109.8679,109.9161,36600.0
2014-01-09 15:45:00,114.01,114.03,113.96,114.0,49500.0,109.9257,109.945,109.8775,109.9161,49500.0
2014-01-09 15:50:00,114.0,114.01,113.94,113.97,89900.0,109.9161,109.9257,109.8582,109.8871,89900.0
2014-01-09 15:55:00,114.0,114.07,113.97,113.99,107800.0,109.9161,109.9836,109.8871,109.9064,107800.0
2014-01-10 09:30:00,113.58,114.48,113.58,114.15,39100.0,109.5111,110.3789,109.5111,110.0607,39100.0
2014-01-10 09:35:00,114.14,114.32,114.0,114.19,17100.0,110.0511,110.2246,109.9161,110.0993,17100.0
2014-01-10 09:40:00,114.16,114.29,114.04,114.06,10100.0,110.0703,110.1957,109.9546,109.9739,10100.0
2014-01-10 09:45:00,114.09,114.28,114.08,114.17,19200.0,110.0028,110.186,109.9932,110.08,19200.0
2014-01-10 09:50:00,114.17,114.24,114.04,114.04,17100.0,110.08,110.1475,109.9546,109.9546,17100.0
2014-01-10 09:55:00,114.07,114.07,113.88,113.9,15100.0,109.9836,109.9836,109.8004,109.8196,15100.0
2014-01-10 10:00:00,113.87,113.9,113.6,113.73,26800.0,109.7907,109.8196,109.5304,109.6557,26800.0
2014-01-10 10:05:00,113.74,113.87,113.57,113.82,10500.0,109.6654,109.7907,109.5015,109.7425,10500.0
2014-01-10 10:10:00,113.85,113.85,113.63,113.79,11600.0,109.7714,109.7714,109.5593,109.7136,11600.0
2014-01-10 10:15:00,113.81,113.83,113.68,113.83,22800.0,109.7329,109.7522,109.6075,109.7522,22800.0
2014-01-10 10:20:00,113.8,114.04,113.8,114.04,10400.0,109.7232,109.9546,109.7232,109.9546,10400.0
2014-01-10 10:25:00,114.06,114.14,113.96,114.1,9000.0,109.9739,110.0511,109.8775,110.0125,9000.0
2014-01-10 10:30:00,114.09,114.13,113.95,113.95,14500.0,110.0028,110.0414,109.8679,109.8679,14500.0
2014-01-10 10:35:00,113.93,114.02,113.8,113.83,17700.0,109.8486,109.9353,109.7232,109.7522,17700.0
2014-01-10 10:40:00,113.84,114.0,113.84,113.85,24800.0,109.7618,109.9161,109.7618,109.7714,24800.0
2014-01-10 10:45:00,113.9,114.03,113.9,113.96,8200.0,109.8196,109.945,109.8196,109.8775,8200.0
2014-01-10 10:50:00,114.0,114.15,113.99,114.04,35400.0,109.9161,110.0607,109.9064,109.9546,35400.0
2014-01-10 10:55:00,114.01,114.14,113.97,114.06,14800.0,109.9257,110.0511,109.8871,109.9739,14800.0
2014-01-10 11:00:00,114.05,114.19,114.04,114.16,33400.0,109.9643,110.0993,109.9546,110.0703,33400.0
2014-01-10 11:05:00,114.14,114.18,114.03,114.1,10000.0,110.0511,110.0896,109.945,110.0125,10000.0
2014-01-10 11:10:00,114.14,114.22,114.11,114.16,10200.0,110.0511,110.1282,110.0221,110.0703,10200.0
2014-01-10 11:15:00,114.12,114.22,114.1,114.15,13500.0,110.0318,110.1282,110.0125,110.0607,13500.0
2014-01-10 11:20:00,114.16,114.19,114.0,114.19,11300.0,110.0703,110.0993,109.9161,110.0993,11300.0
2014-01-10 11:25:00,114.17,114.2,114.13,114.17,11900.0,110.08,110.1089,110.0414,110.08,11900.0
2014-01-10 11:30:00,114.18,114.18,114.0,114.06,36500.0,110.0896,110.0896,109.9161,109.9739,36500.0
2014-01-10 11:35:00,114.02,114.13,113.98,114.11,8200.0,109.9353,110.0414,109.8968,110.0221,8200.0
2014-01-10 11:40:00,114.13,114.23,114.07,114.07,15300.0,110.0414,110.1378,109.9836,109.9836,15300.0
2014-01-10 11:45:00,114.06,114.17,114.05,114.13,8800.0,109.9739,110.08,109.9643,110.0414,8800.0
2014-01-10 11:50:00,114.11,114.15,114.05,114.05,8900.0,110.0221,110.0607,109.9643,109.9643,8900.0
2014-01-10 11:55:00,114.06,114.09,114.04,114.04,12100.0,109.9739,110.0028,109.9546,109.9546,12100.0
2014-01-10 12:00:00,114.05,114.13,113.97,114.09,7800.0,109.9643,110.0414,109.8871,110.0028,7800.0
2014-01-10 12:05:00,114.13,114.2,114.05,114.2,13500.0,110.0414,110.1089,109.9643,110.1089,13500.0
2014-01-10 12:10:00,114.17,114.22,114.16,114.22,11400.0,110.08,110.1282,110.0703,110.1282,11400.0
2014-01-10 12:15:00,114.19,114.42,114.19,114.36,9600.0,110.0993,110.321,110.0993,110.2632,9600.0
2014-01-10 12:20:00,114.36,114.4,114.35,114.35,10200.0,110.2632,110.3017,110.2535,110.2535,10200.0
2014-01-10 12:25:00,114.38,114.41,114.36,114.39,6000.0,110.2825,110.3114,110.2632,110.2921,6000.0
2014-01-10 12:30:00,114.36,114.4,114.34,114.4,6400.0,110.2632,110.3017,110.2439,110.3017,6400.0
2014-01-10 12:35:00,114.38,114.41,114.38,114.4,5100.0,110.2825,110.3114,110.2825,110.3017,5100.0
2014-01-10 12:40:00,114.4,114.44,114.38,114.38,31500.0,110.3017,110.3403,110.2825,110.2825,31500.0
2014-01-10 12:45:00,114.39,114.41,114.33,114.34,9100.0,110.2921,110.3114,110.2342,110.2439,9100.0
2014-01-10 12:50:00,114.34,114.36,114.14,114.27,10900.0,110.2439,110.2632,110.0511,110.1764,10900.0
2014-01-10 12:55:00,114.28,114.4,114.28,114.36,9000.0,110.186,110.3017,110.186,110.2632,9000.0
2014-01-10 13:00:00,114.34,114.38,114.25,114.33,26200.0,110.2439,110.2825,110.1571,110.2342,26200.0
2014-01-10 13:05:00,114.34,114.42,114.33,114.39,13100.0,110.2439,110.321,110.2342,110.2921,13100.0
2014-01-10 13:10:00,114.39,114.42,114.34,114.4,9400.0,110.2921,110.321,110.2439,110.3017,9400.0
2014-01-10 13:15:00,114.4,114.42,114.37,114.4,7000.0,110.3017,110.321,110.2728,110.3017,7000.0
2014-01-10 13:20:00,114.4,114.41,114.36,114.39,6300.0,110.3017,110.3114,110.2632,110.2921,6300.0
2014-01-10 13:25:00,114.37,114.4,114.35,114.37,34700.0,110.2728,110.3017,110.2535,110.2728,34700.0
2014-01-10 13:30:00,114.36,114.39,114.3,114.31,10200.0,110.2632,110.2921,110.2053,110.215,10200.0
2014-01-10 13:35:00,114.32,114.38,114.32,114.37,4800.0,110.2246,110.2825,110.2246,110.2728,4800.0
2014-01-10 13:40:00,114.38,114.39,114.36,114.37,10400.0,110.2825,110.2921,110.2632,110.2728,10400.0
2014-01-10 13:45:00,114.38,114.41,114.36,114.39,10900.0,110.2825,110.3114,110.2632,110.2921,10900.0
2014-01-10 13:50:00,114.39,114.42,114.33,114.36,7000.0,110.2921,110.321,110.2342,110.2632,7000.0
2014-01-10 13:55:00,114.37,114.37,114.17,114.24,9900.0,110.2728,110.2728,110.08,110.1475,9900.0
2014-01-10 14:00:00,114.24,114.3,114.23,114.3,10200.0,110.1475,110.2053,110.1378,110.2053,10200.0
2014-01-10 14:05:00,114.29,114.34,114.28,114.34,11000.0,110.1957,110.2439,110.186,110.2439,11000.0
2014-01-10 14:10:00,114.33,114.39,114.29,114.3,7600.0,110.2342,110.2921,110.1957,110.2053,7600.0
2014-01-10 14:15:00,114.31,114.36,114.3,114.36,6600.0,110.215,110.2632,110.2053,110.2632,6600.0
2014-01-10 14:20:00,114.35,114.41,114.35,114.38,10000.0,110.2535,110.3114,110.2535,110.2825,10000.0
2014-01-10 14:25:00,114.39,114.4,114.29,114.29,9700.0,110.2921,110.3017,110.1957,110.1957,9700.0
2014-01-10 14:30:00,114.32,114.4,114.31,114.39,11800.0,110.2246,110.3017,110.215,110.2921,11800.0
2014-01-10 14:35:00,114.38,114.38,114.31,114.33,8800.0,110.2825,110.2825,110.215,110.2342,8800.0
2014-01-10 14:40:00,114.33,114.39,114.31,114.31,9200.0,110.2342,110.2921,110.215,110.215,9200.0
2014-01-10 14:45:00,114.31,114.36,114.24,114.24,10200.0,110.215,110.2632,110.1475,110.1475,10200.0
2014-01-10 14:50:00,114.24,114.26,114.17,114.18,15500.0,110.1475,110.1668,110.08,110.0896,15500.0
2014-01-10 14:55:00,114.18,114.25,114.18,114.23,9400.0,110.0896,110.1571,110.0896,110.1378,9400.0
2014-01-10 15:00:00,114.22,114.28,114.16,114.19,20700.0,110.1282,110.186,110.0703,110.0993,20700.0
2014-01-10 15:05:00,114.25,114.35,114.25,114.34,11900.0,110.1571,110.2535,110.1571,110.2439,11900.0
2014-01-10 15:10:00,114.34,114.36,114.28,114.31,16500.0,110.2439,110.2632,110.186,110.215,16500.0
2014-01-10 15:15:00,114.3,114.36,114.3,114.34,16100.0,110.2053,110.2632,110.2053,110.2439,16100.0
2014-01-10 15:20:00,114.33,114.38,114.3,114.33,22700.0,110.2342,110.2825,110.2053,110.2342,22700.0
2014-01-10 15:25:00,114.35,114.35,114.28,114.32,34900.0,110.2535,110.2535,110.186,110.2246,34900.0
2014-01-10 15:30:00,114.31,114.38,114.31,114.36,53200.0,110.215,110.2825,110.215,110.2632,53200.0
2014-01-10 15:35:00,114.36,114.45,114.34,114.45,15000.0,110.2632,110.3499,110.2439,110.3499,15000.0
2014-01-10 15:40:00,114.45,114.61,114.45,114.57,22900.0,110.3499,110.5042,110.3499,110.4656,22900.0
2014-01-10 15:45:00,114.56,114.56,114.39,114.39,22200.0,110.456,110.456,110.2921,110.2921,22200.0
2014-01-10 15:50:00,114.4,114.49,114.4,114.47,34000.0,110.3017,110.3885,110.3017,110.3692,34000.0
2014-01-10 15:55:00,114.46,114.49,114.43,114.47,87900.0,110.3596,110.3885,110.3307,110.3692,87900.0
2014-01-13 09:30:00,114.02,114.36,114.0,114.25,28100.0,109.9353,110.2632,109.9161,110.1571,28100.0
2014-01-13 09:35:00,114.32,114.58,114.25,114.34,15100.0,110.2246,110.4753,110.1571,110.2439,15100.0
2014-01-13 09:40:00,114.33,114.37,114.1,114.27,10800.0,110.2342,110.2728,110.0125,110.1764,10800.0
2014-01-13 09:45:00,114.27,114.31,114.12,114.24,19500.0,110.1764,110.215,110.0318,110.1475,19500.0
2014-01-13 09:50:00,114.23,114.31,114.1,114.25,19500.0,110.1378,110.215,110.0125,110.1571,19500.0
2014-01-13 09:55:00,114.24,114.25,114.05,114.13,13300.0,110.1475,110.1571,109.9643,110.0414,13300.0
2014-01-13 10:00:00,114.1,114.3,114.1,114.23,16700.0,110.0125,110.2053,110.0125,110.1378,16700.0
2014-01-13 10:05:00,114.23,114.4,114.2,114.34,152300.0,110.1378,110.3017,110.1089,110.2439,152300.0
2014-01-13 10:10:00,114.34,114.44,114.3,114.4,18500.0,110.2439,110.3403,110.2053,110.3017,18500.0
2014-01-13 10:15:00,114.41,114.41,114.28,114.32,17700.0,110.3114,110.3114,110.186,110.2246,17700.0
2014-01-13 10:20:00,114.34,114.48,114.34,114.45,9700.0,110.2439,110.3789,110.2439,110.3499,9700.0
2014-01-13 10:25:00,114.47,114.57,114.39,114.54,14000.0,110.3692,110.4656,110.2921,110.4367,14000.0
2014-01-13 10:30:00,114.54,114.59,114.44,114.44,11800.0,110.4367,110.4849,110.3403,110.3403,11800.0
2014-01-13 10:35:00,114.44,114.47,114.4,114.43,11500.0,110.3403,110.3692,110.3017,110.3307,11500.0
2014-01-13 10:40:00,114.42,114.44,114.35,114.41,12600.0,110.321,110.3403,110.2535,110.3114,12600.0
2014-01-13 10:45:00,114.38,114.41,114.36,114.39,7000.0,110.2825,110.3114,110.2632,110.2921,7000.0
2014-01-13 10:50:00,114.36,114.4,114.36,114.38,8500.0,110.2632,110.3017,110.2632,110.2825,8500.0
2014-01-13 10:55:00,114.39,114.45,114.33,114.41,26700.0,110.2921,110.3499,110.2342,110.3114,26700.0
2014-01-13 11:00:00,114.39,114.41,114.28,114.33,12100.0,110.2921,110.3114,110.186,110.2342,12100.0
2014-01-13 11:05:00,114.3,114.37,114.22,114.24,15800.0,110.2053,110.2728,110.1282,110.1475,15800.0
2014-01-13 11:10:00,114.26,114.38,114.26,114.34,9400.0,110.1668,110.2825,110.1668,110.2439,9400.0
2014-01-13 11:15:00,114.34,114.35,114.02,114.02,20100.0,110.2439,110.2535,109.9353,109.9353,20100.0
2014-01-13 11:20:00,114.05,114.1,114.0,114.1,6800.0,109.9643,110.0125,109.9161,110.0125,6800.0
2014-01-13 11:25:00,114.05,114.1,114.0,114.02,5200.0,109.9643,110.0125,109.9161,109.9353,5200.0
2014-01-13 11:30:00,114.03,114.08,113.94,114.0,12100.0,109.945,109.9932,109.8582,109.9161,12100.0
2014-01-13 11:35:00,114.0,114.04,113.98,114.01,6000.0,109.9161,109.9546,109.8968,109.9257,6000.0
2014-01-13 11:40:00,114.04,114.07,114.01,114.06,10000.0,109.9546,109.9836,109.9257,109.9739,10000.0
2014-01-13 11:45:00,114.05,114.08,114.0,114.05,12400.0,109.9643,109.9932,109.9161,109.9643,12400.0
2014-01-13 11:50:00,114.05,114.1,114.05,114.09,8700.0,109.9643,110.0125,109.9643,110.0028,8700.0
2014-01-13 11:55:00,114.09,114.1,114.06,114.06,3000.0,110.0028,110.0125,109.9739,109.9739,3000.0
2014-01-13 12:00:00,114.09,114.13,113.83,113.84,32700.0,110.0028,110.0414,109.7522,109.7618,32700.0
2014-01-13 12:05:00,113.84,113.94,113.84,113.92,9900.0,109.7618,109.8582,109.7618,109.8389,9900.0
2014-01-13 12:10:00,113.92,113.94,113.87,113.94,6600.0,109.8389,109.8582,109.7907,109.8582,6600.0
2014-01-13 12:15:00,113.93,113.94,113.89,113.89,5800.0,109.8486,109.8582,109.81,109.81,5800.0
2014-01-13 12:20:00,113.89,113.91,113.84,113.84,7600.0,109.81,109.8293,109.7618,109.7618,7600.0
2014-01-13 12:25:00,113.86,113.86,113.66,113.68,15100.0,109.7811,109.7811,109.5882,109.6075,15100.0
2014-01-13 12:30:00,113.67,113.67,113.53,113.59,13000.0,109.5979,109.5979,109.4629,109.5208,13000.0
2014-01-13 12:35:00,113.59,113.62,113.48,113.52,24000.0,109.5208,109.5497,109.4147,109.4533,24000.0
2014-01-13 12:40:00,113.52,113.59,113.49,113.51,15700.0,109.4533,109.5208,109.4243,109.4436,15700.0
2014-01-13 12:45:00,113.51,113.56,113.45,113.49,10600.0,109.4436,109.4918,109.3858,109.4243,10600.0
2014-01-13 12:50:00,113.48,113.5,113.38,113.46,19100.0,109.4147,109.434,109.3183,109.3954,19100.0
2014-01-13 12:55:00,113.45,113.53,113.4,113.43,19900.0,109.3858,109.4629,109.3376,109.3665,19900.0
2014-01-13 13:00:00,113.4,113.41,113.21,113.26,13400.0,109.3376,109.3472,109.1544,109.2026,13400.0
2014-01-13 13:05:00,113.27,113.47,113.27,113.45,10300.0,109.2122,109.4051,109.2122,109.3858,10300.0
2014-01-13 13:10:00,113.47,113.5,113.36,113.4,23700.0,109.4051,109.434,109.299,109.3376,23700.0
2014-01-13 13:15:00,113.37,113.43,113.19,113.38,29000.0,109.3086,109.3665,109.1351,109.3183,29000.0
2014-01-13 13:20:00,113.38,113.58,113.37,113.5,7100.0,109.3183,109.5111,109.3086,109.434,7100.0
2014-01-13 13:25:00,113.48,113.56,113.44,113.52,8100.0,109.4147,109.4918,109.3761,109.4533,8100.0
2014-01-13 13:30:00,113.5,113.54,113.4,113.4,18000.0,109.434,109.4725,109.3376,109.3376,18000.0
2014-01-13 13:35:00,113.42,113.46,113.31,113.39,23600.0,109.3568,109.3954,109.2508,109.3279,23600.0
2014-01-13 13:40:00,113.39,113.42,113.35,113.41,9800.0,109.3279,109.3568,109.2894,109.3472,9800.0
2014-01-13 13:45:00,113.37,113.41,113.26,113.39,24300.0,109.3086,109.3472,109.2026,109.3279,24300.0
2014-01-13 13:50:00,113.4,113.45,113.39,113.45,10200.0,109.3376,109.3858,109.3279,109.3858,10200.0
2014-01-13 13:55:00,113.42,113.58,113.4,113.49,21800.0,109.3568,109.5111,109.3376,109.4243,21800.0
2014-01-13 14:00:00,113.5,113.55,113.41,113.46,11600.0,109.434,109.4822,109.3472,109.3954,11600.0
2014-01-13 14:05:00,113.45,113.57,113.44,113.56,16600.0,109.3858,109.5015,109.3761,109.4918,16600.0
2014-01-13 14:10:00,113.58,113.64,113.53,113.57,24900.0,109.5111,109.569,109.4629,109.5015,24900.0
2014-01-13 14:15:00,113.57,113.57,113.48,113.51,24700.0,109.5015,109.5015,109.4147,109.4436,24700.0
2014-01-13 14:20:00,113.51,113.55,113.39,113.42,14300.0,109.4436,109.4822,109.3279,109.3568,14300.0
2014-01-13 14:25:00,113.44,113.52,113.41,113.42,6100.0,109.3761,109.4533,109.3472,109.3568,6100.0
2014-01-13 14:30:00,113.4,113.41,113.36,113.38,19200.0,109.3376,109.3472,109.299,109.3183,19200.0
2014-01-13 14:35:00,113.39,113.43,113.36,113.36,14400.0,109.3279,109.3665,109.299,109.299,14400.0
2014-01-13 14:40:00,113.38,113.41,113.36,113.36,12100.0,109.3183,109.3472,109.299,109.299,12100.0
2014-01-13 14:45:00,113.36,113.37,113.31,113.36,24800.0,109.299,109.3086,109.2508,109.299,24800.0
2014-01-13 14:50:00,113.35,113.36,113.19,113.24,19500.0,109.2894,109.299,109.1351,109.1833,19500.0
2014-01-13 14:55:00,113.24,113.25,113.09,113.1,13300.0,109.1833,109.1929,109.0387,109.0483,13300.0
2014-01-13 15:00:00,113.1,113.1,112.8,112.83,22100.0,109.0483,109.0483,108.7591,108.788,22100.0
2014-01-13 15:05:00,112.81,112.83,112.68,112.82,43100.0,108.7687,108.788,108.6434,108.7783,43100.0
2014-01-13 15:10:00,112.85,113.08,112.84,113.05,19100.0,108.8073,109.029,108.7976,109.0001,19100.0
2014-01-13 15:15:00,113.05,113.18,113.05,113.18,26200.0,109.0001,109.1254,109.0001,109.1254,26200.0
2014-01-13 15:20:00,113.2,113.2,113.12,113.14,29600.0,109.1447,109.1447,109.0676,109.0869,29600.0
2014-01-13 15:25:00,113.13,113.13,113.01,113.02,40900.0,109.0772,109.0772,108.9615,108.9712,40900.0
2014-01-13 15:30:00,113.02,113.07,112.96,112.96,24600.0,108.9712,109.0194,108.9133,108.9133,24600.0
2014-01-13 15:35:00,112.95,113.03,112.88,112.93,22600.0,108.9037,108.9808,108.8362,108.8844,22600.0
2014-01-13 15:40:00,112.94,112.94,112.84,112.87,23200.0,108.894,108.894,108.7976,108.8265,23200.0
2014-01-13 15:45:00,112.86,113.07,112.81,112.94,77000.0,108.8169,109.0194,108.7687,108.894,77000.0
2014-01-13 15:50:00,112.96,113.01,112.9,112.98,127700.0,108.9133,108.9615,108.8555,108.9326,127700.0
2014-01-13 15:55:00,112.99,113.05,112.91,112.97,91500.0,108.9422,109.0001,108.8651,108.923,91500.0
2014-01-14 09:30:00,113.9,114.08,113.58,113.71,42300.0,109.8196,109.9932,109.5111,109.6365,42300.0
2014-01-14 09:35:00,113.72,113.95,113.54,113.55,32000.0,109.6461,109.8679,109.4725,109.4822,32000.0
2014-01-14 09:40:00,113.54,113.59,113.08,113.14,23000.0,109.4725,109.5208,109.029,109.0869,23000.0
2014-01-14 09:45:00,113.12,113.12,112.72,112.9,33900.0,109.0676,109.0676,108.6819,108.8555,33900.0
2014-01-14 09:50:00,112.91,113.02,112.86,112.95,12400.0,108.8651,108.9712,108.8169,108.9037,12400.0
2014-01-14 09:55:00,112.94,113.19,112.92,113.12,18400.0,108.894,109.1351,108.8748,109.0676,18400.0
2014-01-14 10:00:00,113.08,113.44,113.06,113.24,12400.0,109.029,109.3761,109.0097,109.1833,12400.0
2014-01-14 10:05:00,113.19,113.51,113.13,113.45,11200.0,109.1351,109.4436,109.0772,109.3858,11200.0
2014-01-14 10:10:00,113.38,113.43,113.19,113.19,9700.0,109.3183,109.3665,109.1351,109.1351,9700.0
2014-01-14 10:15:00,113.18,113.54,113.17,113.41,56400.0,109.1254,109.4725,109.1158,109.3472,56400.0
2014-01-14 10:20:00,113.42,113.49,113.26,113.26,6700.0,109.3568,109.4243,109.2026,109.2026,6700.0
2014-01-14 10:25:00,113.25,113.27,113.21,113.24,4800.0,109.1929,109.2122,109.1544,109.1833,4800.0
2014-01-14 10:30:00,113.24,113.33,113.23,113.28,15800.0,109.1833,109.2701,109.1736,109.2219,15800.0
2014-01-14 10:35:00,113.25,113.29,113.2,113.2,30400.0,109.1929,109.2315,109.1447,109.1447,30400.0
2014-01-14 10:40:00,113.18,113.38,113.18,113.38,9500.0,109.1254,109.3183,109.1254,109.3183,9500.0
2014-01-14 10:45:00,113.36,113.45,113.33,113.33,10600.0,109.299,109.3858,109.2701,109.2701,10600.0
2014-01-14 10:50:00,113.32,113.43,113.32,113.43,15500.0,109.2604,109.3665,109.2604,109.3665,15500.0
2014-01-14 10:55:00,113.43,113.73,113.41,113.67,14400.0,109.3665,109.6557,109.3472,109.5979,14400.0
2014-01-14 11:00:00,113.68,113.69,113.48,113.55,22800.0,109.6075,109.6172,109.4147,109.4822,22800.0
2014-01-14 11:05:00,113.57,113.57,113.44,113.49,10800.0,109.5015,109.5015,109.3761,109.4243,10800.0
2014-01-14 11:10:00,113.5,113.68,113.5,113.62,44500.0,109.434,109.6075,109.434,109.5497,44500.0
2014-01-14 11:15:00,113.64,113.84,113.59,113.81,16800.0,109.569,109.7618,109.5208,109.7329,16800.0
2014-01-14 11:20:00,113.81,113.85,113.66,113.75,13100.0,109.7329,109.7714,109.5882,109.675,13100.0
2014-01-14 11:25:00,113.75,113.83,113.75,113.77,13500.0,109.675,109.7522,109.675,109.6943,13500.0
2014-01-14 11:30:00,113.81,113.98,113.8,113.97,21900.0,109.7329,109.8968,109.7232,109.8871,21900.0
2014-01-14 11:35:00,113.98,114.08,113.7,113.73,52600.0,109.8968,109.9932,109.6268,109.6557,52600.0
2014-01-14 11:40:00,113.74,113.77,113.57,113.67,26600.0,109.6654,109.6943,109.5015,109.5979,26600.0
2014-01-14 11:45:00,113.67,113.77,113.56,113.76,7500.0,109.5979,109.6943,109.4918,109.6847,7500.0
2014-01-14 11:50:00,113.76,113.76,113.68,113.74,3100.0,109.6847,109.6847,109.6075,109.6654,3100.0
2014-01-14 11:55:00,113.73,113.78,113.7,113.72,8300.0,109.6557,109.7039,109.6268,109.6461,8300.0
2014-01-14 12:00:00,113.71,113.78,113.71,113.76,4500.0,109.6365,109.7039,109.6365,109.6847,4500.0
2014-01-14 12:05:00,113.76,113.79,113.71,113.76,3800.0,109.6847,109.7136,109.6365,109.6847,3800.0
2014-01-14 12:10:00,113.75,113.8,113.74,113.74,8500.0,109.675,109.7232,109.6654,109.6654,8500.0
2014-01-14 12:15:00,113.75,113.78,113.71,113.74,23500.0,109.675,109.7039,109.6365,109.6654,23500.0
2014-01-14 12:20:00,113.75,114.03,113.75,113.98,19400.0,109.675,109.945,109.675,109.8968,19400.0
2014-01-14 12:25:00,113.99,114.05,113.99,113.99,3500.0,109.9064,109.9643,109.9064,109.9064,3500.0
2014-01-14 12:30:00,114.06,114.08,114.0,114.06,8000.0,109.9739,109.9932,109.9161,109.9739,8000.0
2014-01-14 12:35:00,114.06,114.21,114.05,114.21,11100.0,109.9739,110.1185,109.9643,110.1185,11100.0
2014-01-14 12:40:00,114.17,114.34,114.17,114.31,14200.0,110.08,110.2439,110.08,110.215,14200.0
2014-01-14 12:45:00,114.28,114.29,114.24,114.27,4200.0,110.186,110.1957,110.1475,110.1764,4200.0
2014-01-14 12:50:00,114.23,114.23,114.15,114.17,4000.0,110.1378,110.1378,110.0607,110.08,4000.0
2014-01-14 12:55:00,114.18,114.2,114.14,114.16,17500.0,110.0896,110.1089,110.0511,110.0703,17500.0
2014-01-14 13:00:00,114.17,114.24,114.14,114.21,69300.0,110.08,110.1475,110.0511,110.1185,69300.0
2014-01-14 13:05:00,114.21,114.23,114.13,114.14,13600.0,110.1185,110.1378,110.0414,110.0511,13600.0
2014-01-14 13:10:00,114.14,114.2,114.09,114.14,10700.0,110.0511,110.1089,110.0028,110.0511,10700.0
2014-01-14 13:15:00,114.16,114.2,114.11,114.14,10700.0,110.0703,110.1089,110.0221,110.0511,10700.0
2014-01-14 13:20:00,114.12,114.19,114.12,114.16,20500.0,110.0318,110.0993,110.0318,110.0703,20500.0
2014-01-14 13:25:00,114.2,114.29,114.2,114.26,23400.0,110.1089,110.1957,110.1089,110.1668,23400.0
2014-01-14 13:30:00,114.28,114.42,114.28,114.42,8200.0,110.186,110.321,110.186,110.321,8200.0
2014-01-14 13:35:00,114.41,114.55,114.41,114.5,15900.0,110.3114,110.4464,110.3114,110.3982,15900.0
2014-01-14 13:40:00,114.5,114.5,114.42,114.42,23400.0,110.3982,110.3982,110.321,110.321,23400.0
2014-01-14 13:45:00,114.44,114.45,114.33,114.33,9500.0,110.3403,110.3499,110.2342,110.2342,9500.0
2014-01-14 13:50:00,114.33,114.47,114.32,114.47,10900.0,110.2342,110.3692,110.2246,110.3692,10900.0
2014-01-14 13:55:00,114.49,114.55,114.46,114.52,9100.0,110.3885,110.4464,110.3596,110.4174,9100.0
2014-01-14 14:00:00,114.53,114.54,114.4,114.42,21800.0,110.4271,110.4367,110.3017,110.321,21800.0
2014-01-14 14:05:00,114.43,114.44,114.39,114.4,6300.0,110.3307,110.3403,110.2921,110.3017,6300.0
2014-01-14 14:10:00,114.39,114.44,114.37,114.41,7600.0,110.2921,110.3403,110.2728,110.3114,7600.0
2014-01-14 14:15:00,114.39,114.49,114.39,114.44,5000.0,110.2921,110.3885,110.2921,110.3403,5000.0
2014-01-14 14:20:00,114.42,114.5,114.42,114.48,11300.0,110.321,110.3982,110.321,110.3789,11300.0
2014-01-14 14:25:00,114.48,114.52,114.46,114.52,28000.0,110.3789,110.4174,110.3596,110.4174,28000.0
2014-01-14 14:30:00,114.51,114.59,114.51,114.57,10600.0,110.4078,110.4849,110.4078,110.4656,10600.0
2014-01-14 14:35:00,114.56,114.6,114.56,114.57,8300.0,110.456,110.4946,110.456,110.4656,8300.0
2014-01-14 14:40:00,114.57,114.58,114.52,114.52,6700.0,110.4656,110.4753,110.4174,110.4174,6700.0
2014-01-14 14:45:00,114.53,114.54,114.51,114.52,14300.0,110.4271,110.4367,110.4078,110.4174,14300.0
2014-01-14 14:50:00,114.51,114.56,114.5,114.5,16900.0,110.4078,110.456,110.3982,110.3982,16900.0
2014-01-14 14:55:00,114.49,114.49,114.45,114.45,5600.0,110.3885,110.3885,110.3499,110.3499,5600.0
2014-01-14 15:00:00,114.46,114.58,114.44,114.56,12200.0,110.3596,110.4753,110.3403,110.456,12200.0
2014-01-14 15:05:00,114.56,114.64,114.56,114.62,12300.0,110.456,110.5331,110.456,110.5139,12300.0
2014-01-14 15:10:00,114.62,114.63,114.59,114.61,12700.0,110.5139,110.5235,110.4849,110.5042,12700.0
2014-01-14 15:15:00,114.59,114.77,114.59,114.76,26700.0,110.4849,110.6585,110.4849,110.6488,26700.0
2014-01-14 15:20:00,114.77,114.81,114.76,114.81,39700.0,110.6585,110.697,110.6488,110.697,39700.0
2014-01-14 15:25:00,114.81,114.88,114.79,114.86,13400.0,110.697,110.7645,110.6778,110.7453,13400.0
2014-01-14 15:30:00,114.85,114.89,114.79,114.8,12100.0,110.7356,110.7742,110.6778,110.6874,12100.0
2014-01-14 15:35:00,114.8,114.81,114.73,114.75,12200.0,110.6874,110.697,110.6199,110.6392,12200.0
2014-01-14 15:40:00,114.75,114.75,114.65,114.66,41500.0,110.6392,110.6392,110.5428,110.5524,41500.0
2014-01-14 15:45:00,114.65,114.7,114.62,114.7,19900.0,110.5428,110.591,110.5139,110.591,19900.0
2014-01-14 15:50:00,114.7,114.71,114.65,114.7,40600.0,110.591,110.6006,110.5428,110.591,40600.0
2014-01-14 15:55:00,114.7,114.73,114.62,114.71,86700.0,110.591,110.6199,110.5139,110.6006,86700.0
2014-01-15 09:30:00,115.12,115.71,114.87,115.53,97000.0,110.9959,111.5648,110.7549,111.3913,97000.0
2014-01-15 09:35:00,115.54,115.59,115.26,115.45,36600.0,111.4009,111.4491,111.1309,111.3141,36600.0
2014-01-15 09:40:00,115.45,115.61,115.32,115.46,28000.0,111.3141,111.4684,111.1888,111.3238,28000.0
2014-01-15 09:45:00,115.47,115.58,115.25,115.34,33900.0,111.3334,111.4395,111.1213,111.2081,33900.0
2014-01-15 09:50:00,115.33,115.38,115.12,115.12,12300.0,111.1984,111.2466,110.9959,110.9959,12300.0
2014-01-15 09:55:00,115.12,115.12,114.91,115.02,18700.0,110.9959,110.9959,110.7935,110.8995,18700.0
2014-01-15 10:00:00,115.06,115.28,115.04,115.28,10600.0,110.9381,111.1502,110.9188,111.1502,10600.0
2014-01-15 10:05:00,115.29,115.37,115.07,115.08,12900.0,111.1599,111.237,110.9477,110.9574,12900.0
2014-01-15 10:10:00,115.15,115.15,114.89,114.92,22300.0,111.0249,111.0249,110.7742,110.8031,22300.0
2014-01-15 10:15:00,114.93,115.04,114.88,114.91,8300.0,110.8127,110.9188,110.7645,110.7935,8300.0
2014-01-15 10:20:00,114.92,114.92,114.81,114.91,18400.0,110.8031,110.8031,110.697,110.7935,18400.0
2014-01-15 10:25:00,114.93,115.03,114.87,114.87,9200.0,110.8127,110.9092,110.7549,110.7549,9200.0
2014-01-15 10:30:00,114.87,114.97,114.85,114.85,6400.0,110.7549,110.8513,110.7356,110.7356,6400.0
2014-01-15 10:35:00,114.84,114.87,114.79,114.8,16500.0,110.726,110.7549,110.6778,110.6874,16500.0
2014-01-15 10:40:00,114.8,114.86,114.71,114.86,15800.0,110.6874,110.7453,110.6006,110.7453,15800.0
2014-01-15 10:45:00,114.86,114.93,114.83,114.91,5200.0,110.7453,110.8127,110.7163,110.7935,5200.0
2014-01-15 10:50:00,114.87,114.9,114.81,114.83,11200.0,110.7549,110.7838,110.697,110.7163,11200.0
2014-01-15 10:55:00,114.81,114.88,114.78,114.88,7500.0,110.697,110.7645,110.6681,110.7645,7500.0
2014-01-15 11:00:00,114.89,115.1,114.89,115.1,6900.0,110.7742,110.9767,110.7742,110.9767,6900.0
2014-01-15 11:05:00,115.14,115.37,115.13,115.33,16100.0,111.0152,111.237,111.0056,111.1984,16100.0
2014-01-15 11:10:00,115.34,115.37,115.27,115.31,12400.0,111.2081,111.237,111.1406,111.1791,12400.0
2014-01-15 11:15:00,115.34,115.48,115.27,115.29,12000.0,111.2081,111.343,111.1406,111.1599,12000.0
2014-01-15 11:20:00,115.27,115.32,115.11,115.11,12300.0,111.1406,111.1888,110.9863,110.9863,12300.0
2014-01-15 11:25:00,115.09,115.09,114.97,115.06,42900.0,110.967,110.967,110.8513,110.9381,42900.0
2014-01-15 11:30:00,115.07,115.12,115.07,115.11,4900.0,110.9477,110.9959,110.9477,110.9863,4900.0
2014-01-15 11:35:00,115.12,115.12,115.03,115.09,6300.0,110.9959,110.9959,110.9092,110.967,6300.0
2014-01-15 11:40:00,115.08,115.08,114.94,114.96,5700.0,110.9574,110.9574,110.8224,110.8417,5700.0
2014-01-15 11:45:00,114.98,115.01,114.95,114.99,7700.0,110.861,110.8899,110.832,110.8706,7700.0
2014-01-15 11:50:00,115.0,115.0,114.84,114.94,8800.0,110.8802,110.8802,110.726,110.8224,8800.0
2014-01-15 11:55:00,114.95,114.96,114.82,114.9,9400.0,110.832,110.8417,110.7067,110.7838,9400.0
2014-01-15 12:00:00,114.89,115.08,114.89,115.01,8400.0,110.7742,110.9574,110.7742,110.8899,8400.0
2014-01-15 12:05:00,114.94,114.99,114.91,114.95,4800.0,110.8224,110.8706,110.7935,110.832,4800.0
2014-01-15 12:10:00,114.95,114.98,114.86,114.86,9600.0,110.832,110.861,110.7453,110.7453,9600.0
2014-01-15 12:15:00,114.86,114.99,114.86,114.99,5500.0,110.7453,110.8706,110.7453,110.8706,5500.0
2014-01-15 12:20:00,114.97,114.99,114.9,114.92,5500.0,110.8513,110.8706,110.7838,110.8031,5500.0
2014-01-15 12:25:00,114.94,114.99,114.89,114.97,6300.0,110.8224,110.8706,110.7742,110.8513,6300.0
2014-01-15 12:30:00,114.98,115.0,114.87,114.9,7600.0,110.861,110.8802,110.7549,110.7838,7600.0
2014-01-15 12:35:00,114.9,114.98,114.87,114.92,8800.0,110.7838,110.861,110.7549,110.8031,8800.0
2014-01-15 12:40:00,114.92,114.94,114.82,114.89,10300.0,110.8031,110.8224,110.7067,110.7742,10300.0
2014-01-15 12:45:00,114.89,114.97,114.89,114.91,1800.0,110.7742,110.8513,110.7742,110.7935,1800.0
2014-01-15 12:50:00,114.91,114.99,114.86,114.98,10400.0,110.7935,110.8706,110.7453,110.861,10400.0
2014-01-15 12:55:00,114.97,114.97,114.88,114.91,6000.0,110.8513,110.8513,110.7645,110.7935,6000.0
2014-01-15 13:00:00,114.91,114.99,114.88,114.9,5900.0,110.7935,110.8706,110.7645,110.7838,5900.0
2014-01-15 13:05:00,114.9,114.95,114.87,114.87,9900.0,110.7838,110.832,110.7549,110.7549,9900.0
2014-01-15 13:10:00,114.86,114.92,114.79,114.89,9000.0,110.7453,110.8031,110.6778,110.7742,9000.0
2014-01-15 13:15:00,114.86,114.86,114.81,114.81,6800.0,110.7453,110.7453,110.697,110.697,6800.0
2014-01-15 13:20:00,114.8,114.81,114.72,114.75,8200.0,110.6874,110.697,110.6103,110.6392,8200.0
2014-01-15 13:25:00,114.75,114.76,114.61,114.63,8400.0,110.6392,110.6488,110.5042,110.5235,8400.0
2014-01-15 13:30:00,114.65,114.71,114.61,114.68,8600.0,110.5428,110.6006,110.5042,110.5717,8600.0
2014-01-15 13:35:00,114.7,114.71,114.62,114.65,5500.0,110.591,110.6006,110.5139,110.5428,5500.0
2014-01-15 13:40:00,114.65,114.71,114.59,114.71,27100.0,110.5428,110.6006,110.4849,110.6006,27100.0
2014-01-15 13:45:00,114.72,114.73,114.65,114.69,6900.0,110.6103,110.6199,110.5428,110.5813,6900.0
2014-01-15 13:50:00,114.7,114.76,114.68,114.68,6700.0,110.591,110.6488,110.5717,110.5717,6700.0
2014-01-15 13:55:00,114.68,114.77,114.66,114.67,11900.0,110.5717,110.6585,110.5524,110.5621,11900.0
2014-01-15 14:00:00,114.68,114.71,114.59,114.68,12000.0,110.5717,110.6006,110.4849,110.5717,12000.0
2014-01-15 14:05:00,114.7,114.71,114.59,114.68,9700.0,110.591,110.6006,110.4849,110.5717,9700.0
2014-01-15 14:10:00,114.61,114.73,114.59,114.67,11600.0,110.5042,110.6199,110.4849,110.5621,11600.0
2014-01-15 14:15:00,114.65,114.71,114.65,114.67,17200.0,110.5428,110.6006,110.5428,110.5621,17200.0
2014-01-15 14:20:00,114.69,114.83,114.69,114.82,9900.0,110.5813,110.7163,110.5813,110.7067,9900.0
2014-01-15 14:25:00,114.83,114.92,114.83,114.9,56200.0,110.7163,110.8031,110.7163,110.7838,56200.0
2014-01-15 14:30:00,114.89,115.02,114.89,115.01,19000.0,110.7742,110.8995,110.7742,110.8899,19000.0
2014-01-15 14:35:00,115.01,115.04,114.95,114.96,7100.0,110.8899,110.9188,110.832,110.8417,7100.0
2014-01-15 14:40:00,114.97,115.07,114.96,115.06,11800.0,110.8513,110.9477,110.8417,110.9381,11800.0
2014-01-15 14:45:00,115.06,115.28,115.05,115.2,73900.0,110.9381,111.1502,110.9285,111.0731,73900.0
2014-01-15 14:50:00,115.2,115.25,115.15,115.23,23900.0,111.0731,111.1213,111.0249,111.102,23900.0
2014-01-15 14:55:00,115.24,115.27,115.18,115.26,7400.0,111.1116,111.1406,111.0538,111.1309,7400.0
2014-01-15 15:00:00,115.26,115.33,115.2,115.31,12800.0,111.1309,111.1984,111.0731,111.1791,12800.0
2014-01-15 15:05:00,115.3,115.32,115.28,115.31,14500.0,111.1695,111.1888,111.1502,111.1791,14500.0
2014-01-15 15:10:00,115.3,115.36,115.27,115.36,29300.0,111.1695,111.2273,111.1406,111.2273,29300.0
2014-01-15 15:15:00,115.35,115.35,115.22,115.23,33500.0,111.2177,111.2177,111.0924,111.102,33500.0
2014-01-15 15:20:00,115.22,115.29,115.21,115.24,39300.0,111.0924,111.1599,111.0827,111.1116,39300.0
2014-01-15 15:25:00,115.24,115.38,115.24,115.36,46100.0,111.1116,111.2466,111.1116,111.2273,46100.0
2014-01-15 15:30:00,115.37,115.43,115.35,115.4,14300.0,111.237,111.2948,111.2177,111.2659,14300.0
2014-01-15 15:35:00,115.39,115.43,115.36,115.43,9100.0,111.2563,111.2948,111.2273,111.2948,9100.0
2014-01-15 15:40:00,115.44,115.45,115.35,115.37,16600.0,111.3045,111.3141,111.2177,111.237,16600.0
2014-01-15 15:45:00,115.38,115.44,115.35,115.42,20500.0,111.2466,111.3045,111.2177,111.2852,20500.0
2014-01-15 15:50:00,115.42,115.49,115.42,115.46,23900.0,111.2852,111.3527,111.2852,111.3238,23900.0
2014-01-15 15:55:00,115.46,115.52,115.4,115.52,42600.0,111.3238,111.3816,111.2659,111.3816,42600.0
2014-01-16 09:30:00,114.85,115.46,114.85,115.36,25300.0,110.7356,111.3238,110.7356,111.2273,25300.0
2014-01-16 09:35:00,115.32,115.5,115.21,115.31,51400.0,111.1888,111.3623,111.0827,111.1791,51400.0
2014-01-16 09:40:00,115.36,115.59,115.24,115.5,22000.0,111.2273,111.4491,111.1116,111.3623,22000.0
2014-01-16 09:45:00,115.53,115.65,115.4,115.45,32900.0,111.3913,111.507,111.2659,111.3141,32900.0
2014-01-16 09:50:00,115.49,115.62,115.22,115.59,33700.0,111.3527,111.478,111.0924,111.4491,33700.0
2014-01-16 09:55:00,115.59,115.77,115.56,115.73,13000.0,111.4491,111.6227,111.4202,111.5841,13000.0
2014-01-16 10:00:00,115.77,115.85,115.68,115.82,17800.0,111.6227,111.6998,111.5359,111.6709,17800.0
2014-01-16 10:05:00,115.82,115.94,115.77,115.86,15300.0,111.6709,111.7866,111.6227,111.7094,15300.0
2014-01-16 10:10:00,115.84,115.87,115.61,115.64,17900.0,111.6901,111.7191,111.4684,111.4973,17900.0
2014-01-16 10:15:00,115.62,115.69,115.54,115.62,44700.0,111.478,111.5455,111.4009,111.478,44700.0
2014-01-16 10:20:00,115.63,115.72,115.62,115.67,28600.0,111.4877,111.5744,111.478,111.5262,28600.0
2014-01-16 10:25:00,115.67,115.69,115.59,115.62,11600.0,111.5262,111.5455,111.4491,111.478,11600.0
2014-01-16 10:30:00,115.63,115.67,115.55,115.58,8700.0,111.4877,111.5262,111.4105,111.4395,8700.0
2014-01-16 10:35:00,115.56,115.62,115.47,115.48,13600.0,111.4202,111.478,111.3334,111.343,13600.0
2014-01-16 10:40:00,115.5,115.53,115.43,115.45,11100.0,111.3623,111.3913,111.2948,111.3141,11100.0
2014-01-16 10:45:00,115.45,115.45,115.34,115.37,9100.0,111.3141,111.3141,111.2081,111.237,9100.0
2014-01-16 10:50:00,115.38,115.38,115.26,115.3,5300.0,111.2466,111.2466,111.1309,111.1695,5300.0
2014-01-16 10:55:00,115.29,115.33,115.27,115.32,3000.0,111.1599,111.1984,111.1406,111.1888,3000.0
2014-01-16 11:00:00,115.31,115.33,115.26,115.27,3800.0,111.1791,111.1984,111.1309,111.1406,3800.0
2014-01-16 11:05:00,115.28,115.52,115.26,115.52,8200.0,111.1502,111.3816,111.1309,111.3816,8200.0
2014-01-16 11:10:00,115.52,115.53,115.39,115.39,9200.0,111.3816,111.3913,111.2563,111.2563,9200.0
2014-01-16 11:15:00,115.41,115.56,115.41,115.47,4900.0,111.2756,111.4202,111.2756,111.3334,4900.0
2014-01-16 11:20:00,115.48,115.48,115.37,115.37,5500.0,111.343,111.343,111.237,111.237,5500.0
2014-01-16 11:25:00,115.37,115.6,115.37,115.6,20100.0,111.237,111.4587,111.237,111.4587,20100.0
2014-01-16 11:30:00,115.59,115.65,115.56,115.56,15500.0,111.4491,111.507,111.4202,111.4202,15500.0
2014-01-16 11:35:00,115.56,115.63,115.53,115.55,7300.0,111.4202,111.4877,111.3913,111.4105,7300.0
2014-01-16 11:40:00,115.54,115.69,115.5,115.68,5500.0,111.4009,111.5455,111.3623,111.5359,5500.0
2014-01-16 11:45:00,115.69,115.75,115.59,115.59,5900.0,111.5455,111.6034,111.4491,111.4491,5900.0
2014-01-16 11:50:00,115.59,115.74,115.59,115.61,8900.0,111.4491,111.5937,111.4491,111.4684,8900.0
2014-01-16 11:55:00,115.61,115.71,115.6,115.71,8300.0,111.4684,111.5648,111.4587,111.5648,8300.0
2014-01-16 12:00:00,115.71,115.76,115.65,115.73,11800.0,111.5648,111.613,111.507,111.5841,11800.0
2014-01-16 12:05:00,115.71,115.71,115.63,115.65,4400.0,111.5648,111.5648,111.4877,111.507,4400.0
2014-01-16 12:10:00,115.64,115.67,115.55,115.6,8200.0,111.4973,111.5262,111.4105,111.4587,8200.0
2014-01-16 12:15:00,115.57,115.72,115.57,115.67,3100.0,111.4298,111.5744,111.4298,111.5262,3100.0
2014-01-16 12:20:00,115.66,115.68,115.61,115.62,4400.0,111.5166,111.5359,111.4684,111.478,4400.0
2014-01-16 12:25:00,115.63,115.82,115.62,115.82,6800.0,111.4877,111.6709,111.478,111.6709,6800.0
2014-01-16 12:30:00,115.81,115.98,115.8,115.98,10100.0,111.6612,111.8251,111.6516,111.8251,10100.0
2014-01-16 12:35:00,115.98,116.05,115.96,116.01,13600.0,111.8251,111.8926,111.8059,111.8541,13600.0
2014-01-16 12:40:00,116.0,116.07,115.97,116.01,8900.0,111.8444,111.9119,111.8155,111.8541,8900.0
2014-01-16 12:45:00,115.99,116.08,115.99,116.01,10500.0,111.8348,111.9216,111.8348,111.8541,10500.0
2014-01-16 12:50:00,115.99,116.03,115.93,115.95,10800.0,111.8348,111.8733,111.7769,111.7962,10800.0
2014-01-16 12:55:00,115.93,115.96,115.83,115.86,13300.0,111.7769,111.8059,111.6805,111.7094,13300.0
2014-01-16 13:00:00,115.9,115.92,115.81,115.82,11300.0,111.748,111.7673,111.6612,111.6709,11300.0
2014-01-16 13:05:00,115.82,115.89,115.8,115.89,10600.0,111.6709,111.7384,111.6516,111.7384,10600.0
2014-01-16 13:10:00,115.86,115.93,115.82,115.85,11000.0,111.7094,111.7769,111.6709,111.6998,11000.0
2014-01-16 13:15:00,115.85,115.96,115.8,115.96,13700.0,111.6998,111.8059,111.6516,111.8059,13700.0
2014-01-16 13:20:00,115.94,115.98,115.84,115.84,13300.0,111.7866,111.8251,111.6901,111.6901,13300.0
2014-01-16 13:25:00,115.84,115.87,115.77,115.86,14400.0,111.6901,111.7191,111.6227,111.7094,14400.0
2014-01-16 13:30:00,115.86,115.88,115.75,115.76,9900.0,111.7094,111.7287,111.6034,111.613,9900.0
2014-01-16 13:35:00,115.77,115.77,115.67,115.72,9200.0,111.6227,111.6227,111.5262,111.5744,9200.0
2014-01-16 13:40:00,115.7,115.76,115.66,115.74,21700.0,111.5552,111.613,111.5166,111.5937,21700.0
2014-01-16 13:45:00,115.76,115.89,115.76,115.85,11100.0,111.613,111.7384,111.613,111.6998,11100.0
2014-01-16 13:50:00,115.83,115.9,115.82,115.84,6700.0,111.6805,111.748,111.6709,111.6901,6700.0
2014-01-16 13:55:00,115.85,115.87,115.81,115.85,9000.0,111.6998,111.7191,111.6612,111.6998,9000.0
2014-01-16 14:00:00,115.85,115.93,115.85,115.87,14400.0,111.6998,111.7769,111.6998,111.7191,14400.0
2014-01-16 14:05:00,115.88,115.9,115.81,115.87,16500.0,111.7287,111.748,111.6612,111.7191,16500.0
2014-01-16 14:10:00,115.87,115.87,115.78,115.82,17300.0,111.7191,111.7191,111.6323,111.6709,17300.0
2014-01-16 14:15:00,115.81,115.87,115.8,115.83,16000.0,111.6612,111.7191,111.6516,111.6805,16000.0
2014-01-16 14:20:00,115.81,115.84,115.74,115.82,14900.0,111.6612,111.6901,111.5937,111.6709,14900.0
2014-01-16 14:25:00,115.83,115.85,115.78,115.8,21300.0,111.6805,111.6998,111.6323,111.6516,21300.0
2014-01-16 14:30:00,115.8,115.85,115.76,115.81,16700.0,111.6516,111.6998,111.613,111.6612,16700.0
2014-01-16 14:35:00,115.8,115.82,115.78,115.8,14300.0,111.6516,111.6709,111.6323,111.6516,14300.0
2014-01-16 14:40:00,115.8,115.85,115.71,115.74,21700.0,111.6516,111.6998,111.5648,111.5937,21700.0
2014-01-16 14:45:00,115.73,115.89,115.73,115.85,21900.0,111.5841,111.7384,111.5841,111.6998,21900.0
2014-01-16 14:50:00,115.84,115.89,115.8,115.87,13100.0,111.6901,111.7384,111.6516,111.7191,13100.0
2014-01-16 14:55:00,115.87,115.89,115.8,115.86,14200.0,111.7191,111.7384,111.6516,111.7094,14200.0
2014-01-16 15:00:00,115.88,115.88,115.81,115.82,15200.0,111.7287,111.7287,111.6612,111.6709,15200.0
2014-01-16 15:05:00,115.83,115.91,115.83,115.91,10500.0,111.6805,111.7576,111.6805,111.7576,10500.0
2014-01-16 15:10:00,115.9,115.93,115.87,115.92,11800.0,111.748,111.7769,111.7191,111.7673,11800.0
2014-01-16 15:15:00,115.91,115.91,115.82,115.87,19200.0,111.7576,111.7576,111.6709,111.7191,19200.0
2014-01-16 15:20:00,115.88,115.9,115.83,115.87,17200.0,111.7287,111.748,111.6805,111.7191,17200.0
2014-01-16 15:25:00,115.86,115.87,115.82,115.85,28700.0,111.7094,111.7191,111.6709,111.6998,28700.0
2014-01-16 15:30:00,115.87,115.92,115.84,115.9,25000.0,111.7191,111.7673,111.6901,111.748,25000.0
2014-01-16 15:35:00,115.9,115.9,115.86,115.88,19700.0,111.748,111.748,111.7094,111.7287,19700.0
2014-01-16 15:40:00,115.88,115.89,115.82,115.84,17000.0,111.7287,111.7384,111.6709,111.6901,17000.0
2014-01-16 15:45:00,115.83,115.86,115.75,115.75,71600.0,111.6805,111.7094,111.6034,111.6034,71600.0
2014-01-16 15:50:00,115.78,115.94,115.74,115.94,95300.0,111.6323,111.7866,111.5937,111.7866,95300.0
2014-01-16 15:55:00,115.93,116.16,115.92,116.11,169200.0,111.7769,111.9987,111.7673,111.9505,169200.0
2014-01-17 09:30:00,115.92,116.38,115.76,116.3,263800.0,111.7673,112.2108,111.613,112.1337,263800.0
2014-01-17 09:35:00,116.4,116.48,116.3,116.46,29000.0,112.2301,112.3072,112.1337,112.2879,29000.0
2014-01-17 09:40:00,116.43,116.5,116.34,116.35,37700.0,112.259,112.3265,112.1722,112.1819,37700.0
2014-01-17 09:45:00,116.35,116.42,116.17,116.2,37900.0,112.1819,112.2494,112.0083,112.0373,37900.0
2014-01-17 09:50:00,116.19,116.23,116.11,116.2,44200.0,112.0276,112.0662,111.9505,112.0373,44200.0
2014-01-17 09:55:00,116.2,116.36,116.12,116.2,35300.0,112.0373,112.1915,111.9601,112.0373,35300.0
2014-01-17 10:00:00,116.21,116.21,115.99,116.17,39500.0,112.0469,112.0469,111.8348,112.0083,39500.0
2014-01-17 10:05:00,116.17,116.29,115.99,116.29,78000.0,112.0083,112.124,111.8348,112.124,78000.0
2014-01-17 10:10:00,116.28,116.37,116.22,116.27,11800.0,112.1144,112.2012,112.0565,112.1047,11800.0
2014-01-17 10:15:00,116.29,116.3,116.18,116.26,10400.0,112.124,112.1337,112.018,112.0951,10400.0
2014-01-17 10:20:00,116.26,116.28,116.19,116.19,6500.0,112.0951,112.1144,112.0276,112.0276,6500.0
2014-01-17 10:25:00,116.22,116.22,116.16,116.17,7200.0,112.0565,112.0565,111.9987,112.0083,7200.0
2014-01-17 10:30:00,116.15,116.18,115.98,115.98,35100.0,111.989,112.018,111.8251,111.8251,35100.0
2014-01-17 10:35:00,115.97,116.07,115.89,115.92,24300.0,111.8155,111.9119,111.7384,111.7673,24300.0
2014-01-17 10:40:00,115.92,115.97,115.81,115.82,21400.0,111.7673,111.8155,111.6612,111.6709,21400.0
2014-01-17 10:45:00,115.81,115.83,115.68,115.73,77500.0,111.6612,111.6805,111.5359,111.5841,77500.0
2014-01-17 10:50:00,115.76,115.82,115.63,115.67,52900.0,111.613,111.6709,111.4877,111.5262,52900.0
2014-01-17 10:55:00,115.68,115.7,115.59,115.6,34800.0,111.5359,111.5552,111.4491,111.4587,34800.0
2014-01-17 11:00:00,115.6,115.88,115.59,115.83,15000.0,111.4587,111.7287,111.4491,111.6805,15000.0
2014-01-17 11:05:00,115.87,115.93,115.82,115.83,17900.0,111.7191,111.7769,111.6709,111.6805,17900.0
2014-01-17 11:10:00,115.83,115.88,115.78,115.85,15300.0,111.6805,111.7287,111.6323,111.6998,15300.0
2014-01-17 11:15:00,115.86,115.92,115.83,115.87,10000.0,111.7094,111.7673,111.6805,111.7191,10000.0
2014-01-17 11:20:00,115.86,115.9,115.84,115.87,7300.0,111.7094,111.748,111.6901,111.7191,7300.0
2014-01-17 11:25:00,115.85,115.89,115.81,115.89,5800.0,111.6998,111.7384,111.6612,111.7384,5800.0
2014-01-17 11:30:00,115.89,115.94,115.88,115.91,8300.0,111.7384,111.7866,111.7287,111.7576,8300.0
2014-01-17 11:35:00,115.88,115.9,115.71,115.71,12500.0,111.7287,111.748,111.5648,111.5648,12500.0
2014-01-17 11:40:00,115.73,115.73,115.67,115.7,16900.0,111.5841,111.5841,111.5262,111.5552,16900.0
2014-01-17 11:45:00,115.7,115.7,115.66,115.67,7600.0,111.5552,111.5552,111.5166,111.5262,7600.0
2014-01-17 11:50:00,115.68,115.72,115.66,115.72,8100.0,111.5359,111.5744,111.5166,111.5744,8100.0
2014-01-17 11:55:00,115.7,115.75,115.64,115.67,7800.0,111.5552,111.6034,111.4973,111.5262,7800.0
2014-01-17 12:00:00,115.68,115.7,115.63,115.69,8900.0,111.5359,111.5552,111.4877,111.5455,8900.0
2014-01-17 12:05:00,115.71,115.81,115.69,115.81,4100.0,111.5648,111.6612,111.5455,111.6612,4100.0
2014-01-17 12:10:00,115.81,115.89,115.79,115.89,1600.0,111.6612,111.7384,111.6419,111.7384,1600.0
2014-01-17 12:15:00,115.9,115.95,115.84,115.84,12200.0,111.748,111.7962,111.6901,111.6901,12200.0
2014-01-17 12:20:00,115.84,115.87,115.78,115.81,6000.0,111.6901,111.7191,111.6323,111.6612,6000.0
2014-01-17 12:25:00,115.83,115.84,115.78,115.82,3800.0,111.6805,111.6901,111.6323,111.6709,3800.0
2014-01-17 12:30:00,115.85,115.87,115.77,115.82,7400.0,111.6998,111.7191,111.6227,111.6709,7400.0
2014-01-17 12:35:00,115.81,115.84,115.75,115.84,5800.0,111.6612,111.6901,111.6034,111.6901,5800.0
2014-01-17 12:40:00,115.85,115.85,115.8,115.82,4900.0,111.6998,111.6998,111.6516,111.6709,4900.0
2014-01-17 12:45:00,115.82,115.85,115.81,115.84,5600.0,111.6709,111.6998,111.6612,111.6901,5600.0
2014-01-17 12:50:00,115.84,115.85,115.8,115.81,5200.0,111.6901,111.6998,111.6516,111.6612,5200.0
2014-01-17 12:55:00,115.81,115.83,115.78,115.78,3800.0,111.6612,111.6805,111.6323,111.6323,3800.0
2014-01-17 13:00:00,115.8,115.83,115.8,115.8,7800.0,111.6516,111.6805,111.6516,111.6516,7800.0
2014-01-17 13:05:00,115.8,115.81,115.75,115.75,4500.0,111.6516,111.6612,111.6034,111.6034,4500.0
2014-01-17 13:10:00,115.75,115.77,115.7,115.77,11900.0,111.6034,111.6227,111.5552,111.6227,11900.0
2014-01-17 13:15:00,115.75,115.79,115.7,115.78,16200.0,111.6034,111.6419,111.5552,111.6323,16200.0
2014-01-17 13:20:00,115.78,115.8,115.7,115.7,103100.0,111.6323,111.6516,111.5552,111.5552,103100.0
2014-01-17 13:25:00,115.72,115.77,115.67,115.67,9900.0,111.5744,111.6227,111.5262,111.5262,9900.0
2014-01-17 13:30:00,115.67,115.73,115.67,115.72,6200.0,111.5262,111.5841,111.5262,111.5744,6200.0
2014-01-17 13:35:00,115.71,115.73,115.7,115.73,2800.0,111.5648,111.5841,111.5552,111.5841,2800.0
2014-01-17 13:40:00,115.71,115.79,115.7,115.77,13600.0,111.5648,111.6419,111.5552,111.6227,13600.0
2014-01-17 13:45:00,115.78,115.83,115.76,115.81,7600.0,111.6323,111.6805,111.613,111.6612,7600.0
2014-01-17 13:50:00,115.82,115.91,115.82,115.85,6700.0,111.6709,111.7576,111.6709,111.6998,6700.0
2014-01-17 13:55:00,115.86,115.92,115.86,115.89,6000.0,111.7094,111.7673,111.7094,111.7384,6000.0
2014-01-17 14:00:00,115.87,115.89,115.85,115.86,4900.0,111.7191,111.7384,111.6998,111.7094,4900.0
2014-01-17 14:05:00,115.87,115.91,115.86,115.9,65800.0,111.7191,111.7576,111.7094,111.748,65800.0
2014-01-17 14:10:00,115.9,115.92,115.82,115.86,13400.0,111.748,111.7673,111.6709,111.7094,13400.0
2014-01-17 14:15:00,115.86,115.86,115.82,115.85,4000.0,111.7094,111.7094,111.6709,111.6998,4000.0
2014-01-17 14:20:00,115.86,115.9,115.86,115.89,4000.0,111.7094,111.748,111.7094,111.7384,4000.0
2014-01-17 14:25:00,115.92,115.97,115.9,115.91,77300.0,111.7673,111.8155,111.748,111.7576,77300.0
2014-01-17 14:30:00,115.9,115.91,115.84,115.85,8700.0,111.748,111.7576,111.6901,111.6998,8700.0
2014-01-17 14:35:00,115.85,115.9,115.84,115.9,10700.0,111.6998,111.748,111.6901,111.748,10700.0
2014-01-17 14:40:00,115.9,115.93,115.86,115.9,41700.0,111.748,111.7769,111.7094,111.748,41700.0
2014-01-17 14:45:00,115.9,115.9,115.78,115.81,10300.0,111.748,111.748,111.6323,111.6612,10300.0
2014-01-17 14:50:00,115.81,115.83,115.78,115.78,4000.0,111.6612,111.6805,111.6323,111.6323,4000.0
2014-01-17 14:55:00,115.79,115.79,115.72,115.74,13900.0,111.6419,111.6419,111.5744,111.5937,13900.0
2014-01-17 15:00:00,115.76,115.87,115.75,115.86,28500.0,111.613,111.7191,111.6034,111.7094,28500.0
2014-01-17 15:05:00,115.85,115.88,115.7,115.73,11700.0,111.6998,111.7287,111.5552,111.5841,11700.0
2014-01-17 15:10:00,115.74,115.8,115.62,115.8,29300.0,111.5937,111.6516,111.478,111.6516,29300.0
2014-01-17 15:15:00,115.79,115.83,115.76,115.79,24400.0,111.6419,111.6805,111.613,111.6419,24400.0
2014-01-17 15:20:00,115.76,115.8,115.75,115.79,7000.0,111.613,111.6516,111.6034,111.6419,7000.0
2014-01-17 15:25:00,115.78,115.81,115.73,115.74,13700.0,111.6323,111.6612,111.5841,111.5937,13700.0
2014-01-17 15:30:00,115.74,115.74,115.61,115.63,28100.0,111.5937,111.5937,111.4684,111.4877,28100.0
2014-01-17 15:35:00,115.64,115.68,115.63,115.63,26600.0,111.4973,111.5359,111.4877,111.4877,26600.0
2014-01-17 15:40:00,115.62,115.66,115.6,115.64,22100.0,111.478,111.5166,111.4587,111.4973,22100.0
2014-01-17 15:45:00,115.63,115.91,115.59,115.88,66200.0,111.4877,111.7576,111.4491,111.7287,66200.0
2014-01-17 15:50:00,115.88,115.95,115.75,115.75,68200.0,111.7287,111.7962,111.6034,111.6034,68200.0
2014-01-17 15:55:00,115.75,115.92,115.67,115.9,192500.0,111.6034,111.7673,111.5262,111.748,192500.0
2014-01-21 09:30:00,116.29,116.5,116.0,116.07,59100.0,112.124,112.3265,111.8444,111.9119,59100.0
2014-01-21 09:35:00,116.08,116.22,115.76,115.76,39700.0,111.9216,112.0565,111.613,111.613,39700.0
2014-01-21 09:40:00,115.76,115.88,115.65,115.72,34200.0,111.613,111.7287,111.507,111.5744,34200.0
2014-01-21 09:45:00,115.73,115.84,115.72,115.79,30600.0,111.5841,111.6901,111.5744,111.6419,30600.0
2014-01-21 09:50:00,115.8,115.82,115.68,115.79,29300.0,111.6516,111.6709,111.5359,111.6419,29300.0
2014-01-21 09:55:00,115.77,115.78,115.64,115.72,31900.0,111.6227,111.6323,111.4973,111.5744,31900.0
2014-01-21 10:00:00,115.73,115.79,115.66,115.7,15600.0,111.5841,111.6419,111.5166,111.5552,15600.0
2014-01-21 10:05:00,115.69,115.78,115.64,115.72,11800.0,111.5455,111.6323,111.4973,111.5744,11800.0
2014-01-21 10:10:00,115.7,115.7,115.51,115.51,15000.0,111.5552,111.5552,111.372,111.372,15000.0
2014-01-21 10:15:00,115.5,115.5,115.35,115.5,8400.0,111.3623,111.3623,111.2177,111.3623,8400.0
2014-01-21 10:20:00,115.5,115.52,115.38,115.41,17200.0,111.3623,111.3816,111.2466,111.2756,17200.0
2014-01-21 10:25:00,115.38,115.53,115.37,115.48,13800.0,111.2466,111.3913,111.237,111.343,13800.0
2014-01-21 10:30:00,115.47,115.49,115.38,115.41,6800.0,111.3334,111.3527,111.2466,111.2756,6800.0
2014-01-21 10:35:00,115.46,115.52,115.41,115.5,11100.0,111.3238,111.3816,111.2756,111.3623,11100.0
2014-01-21 10:40:00,115.49,115.53,115.47,115.47,11400.0,111.3527,111.3913,111.3334,111.3334,11400.0
2014-01-21 10:45:00,115.47,115.51,115.45,115.46,8300.0,111.3334,111.372,111.3141,111.3238,8300.0
2014-01-21 10:50:00,115.46,115.52,115.43,115.48,9000.0,111.3238,111.3816,111.2948,111.343,9000.0
2014-01-21 10:55:00,115.46,115.54,115.46,115.48,17300.0,111.3238,111.4009,111.3238,111.343,17300.0
2014-01-21 11:00:00,115.49,115.51,115.46,115.46,12500.0,111.3527,111.372,111.3238,111.3238,12500.0
2014-01-21 11:05:00,115.46,115.47,115.17,115.18,17000.0,111.3238,111.3334,111.0442,111.0538,17000.0
2014-01-21 11:10:00,115.13,115.14,114.92,115.04,17300.0,111.0056,111.0152,110.8031,110.9188,17300.0
2014-01-21 11:15:00,115.02,115.04,114.9,114.9,23100.0,110.8995,110.9188,110.7838,110.7838,23100.0
2014-01-21 11:20:00,114.86,114.89,114.79,114.85,13900.0,110.7453,110.7742,110.6778,110.7356,13900.0
2014-01-21 11:25:00,114.89,114.92,114.8,114.81,19600.0,110.7742,110.8031,110.6874,110.697,19600.0
2014-01-21 11:30:00,114.83,114.84,114.78,114.84,21400.0,110.7163,110.726,110.6681,110.726,21400.0
2014-01-21 11:35:00,114.83,114.84,114.75,114.8,35400.0,110.7163,110.726,110.6392,110.6874,35400.0
2014-01-21 11:40:00,114.81,114.93,114.77,114.91,17400.0,110.697,110.8127,110.6585,110.7935,17400.0
2014-01-21 11:45:00,114.91,114.95,114.86,114.86,20200.0,110.7935,110.832,110.7453,110.7453,20200.0
2014-01-21 11:50:00,114.86,114.91,114.83,114.83,14500.0,110.7453,110.7935,110.7163,110.7163,14500.0
2014-01-21 11:55:00,114.84,114.85,114.78,114.83,13500.0,110.726,110.7356,110.6681,110.7163,13500.0
2014-01-21 12:00:00,114.82,114.86,114.81,114.84,5300.0,110.7067,110.7453,110.697,110.726,5300.0
2014-01-21 12:05:00,114.85,114.85,114.6,114.64,13700.0,110.7356,110.7356,110.4946,110.5331,13700.0
2014-01-21 12:10:00,114.63,114.74,114.62,114.72,8700.0,110.5235,110.6296,110.5139,110.6103,8700.0
2014-01-21 12:15:00,114.72,114.75,114.68,114.73,11000.0,110.6103,110.6392,110.5717,110.6199,11000.0
2014-01-21 12:20:00,114.73,115.04,114.72,115.01,25600.0,110.6199,110.9188,110.6103,110.8899,25600.0
2014-01-21 12:25:00,115.01,115.04,114.99,115.01,8600.0,110.8899,110.9188,110.8706,110.8899,8600.0
2014-01-21 12:30:00,115.01,115.03,114.97,115.03,8400.0,110.8899,110.9092,110.8513,110.9092,8400.0
2014-01-21 12:35:00,115.01,115.04,114.99,115.0,13300.0,110.8899,110.9188,110.8706,110.8802,13300.0
2014-01-21 12:40:00,115.02,115.05,114.99,115.0,14400.0,110.8995,110.9285,110.8706,110.8802,14400.0
2014-01-21 12:45:00,115.01,115.04,114.95,115.0,111800.0,110.8899,110.9188,110.832,110.8802,111800.0
2014-01-21 12:50:00,115.01,115.01,114.94,114.95,17400.0,110.8899,110.8899,110.8224,110.832,17400.0
2014-01-21 12:55:00,114.97,114.97,114.93,114.94,6800.0,110.8513,110.8513,110.8127,110.8224,6800.0
2014-01-21 13:00:00,114.95,114.98,114.93,114.94,17500.0,110.832,110.861,110.8127,110.8224,17500.0
2014-01-21 13:05:00,114.94,114.99,114.93,114.96,32900.0,110.8224,110.8706,110.8127,110.8417,32900.0
2014-01-21 13:10:00,114.99,114.99,114.9,114.91,20400.0,110.8706,110.8706,110.7838,110.7935,20400.0
2014-01-21 13:15:00,114.94,114.98,114.93,114.96,8900.0,110.8224,110.861,110.8127,110.8417,8900.0
2014-01-21 13:20:00,114.98,114.98,114.89,114.89,12200.0,110.861,110.861,110.7742,110.7742,12200.0
2014-01-21 13:25:00,114.91,114.92,114.89,114.9,12500.0,110.7935,110.8031,110.7742,110.7838,12500.0
2014-01-21 13:30:00,114.89,115.02,114.88,114.99,20800.0,110.7742,110.8995,110.7645,110.8706,20800.0
2014-01-21 13:35:00,115.0,115.03,114.94,114.98,16700.0,110.8802,110.9092,110.8224,110.861,16700.0
2014-01-21 13:40:00,114.97,115.02,114.93,114.99,27300.0,110.8513,110.8995,110.8127,110.8706,27300.0
2014-01-21 13:45:00,115.0,115.03,114.97,114.99,14900.0,110.8802,110.9092,110.8513,110.8706,14900.0
2014-01-21 13:50:00,115.0,115.03,114.98,115.02,14800.0,110.8802,110.9092,110.861,110.8995,14800.0
2014-01-21 13:55:00,114.99,115.03,114.96,114.96,8300.0,110.8706,110.9092,110.8417,110.8417,8300.0
2014-01-21 14:00:00,114.98,115.01,114.96,114.99,13300.0,110.861,110.8899,110.8417,110.8706,13300.0
2014-01-21 14:05:00,114.98,115.01,114.96,114.99,14400.0,110.861,110.8899,110.8417,110.8706,14400.0
2014-01-21 14:10:00,114.99,115.01,114.97,114.99,24900.0,110.8706,110.8899,110.8513,110.8706,24900.0
2014-01-21 14:15:00,114.99,115.0,114.89,114.99,19700.0,110.8706,110.8802,110.7742,110.8706,19700.0
2014-01-21 14:20:00,114.97,115.0,114.95,114.98,13200.0,110.8513,110.8802,110.832,110.861,13200.0
2014-01-21 14:25:00,114.98,115.0,114.96,114.97,13300.0,110.861,110.8802,110.8417,110.8513,13300.0
2014-01-21 14:30:00,114.98,115.0,114.97,114.98,17200.0,110.861,110.8802,110.8513,110.861,17200.0
2014-01-21 14:35:00,114.99,115.01,114.98,114.98,27700.0,110.8706,110.8899,110.861,110.861,27700.0
2014-01-21 14:40:00,115.0,115.01,114.97,115.0,25000.0,110.8802,110.8899,110.8513,110.8802,25000.0
2014-01-21 14:45:00,115.0,115.0,114.94,114.98,13900.0,110.8802,110.8802,110.8224,110.861,13900.0
2014-01-21 14:50:00,114.96,115.0,114.91,115.0,14000.0,110.8417,110.8802,110.7935,110.8802,14000.0
2014-01-21 14:55:00,114.99,115.01,114.96,114.99,12800.0,110.8706,110.8899,110.8417,110.8706,12800.0
2014-01-21 15:00:00,114.99,115.01,114.95,114.98,13900.0,110.8706,110.8899,110.832,110.861,13900.0
2014-01-21 15:05:00,114.98,115.02,114.92,114.95,21300.0,110.861,110.8995,110.8031,110.832,21300.0
2014-01-21 15:10:00,114.95,114.99,114.94,114.97,10700.0,110.832,110.8706,110.8224,110.8513,10700.0
2014-01-21 15:15:00,114.97,115.0,114.92,114.96,14100.0,110.8513,110.8802,110.8031,110.8417,14100.0
2014-01-21 15:20:00,114.96,114.96,114.89,114.89,20800.0,110.8417,110.8417,110.7742,110.7742,20800.0
2014-01-21 15:25:00,114.89,114.94,114.85,114.85,29400.0,110.7742,110.8224,110.7356,110.7356,29400.0
2014-01-21 15:30:00,114.88,114.89,114.86,114.87,21000.0,110.7645,110.7742,110.7453,110.7549,21000.0
2014-01-21 15:35:00,114.88,114.88,114.82,114.85,46300.0,110.7645,110.7645,110.7067,110.7356,46300.0
2014-01-21 15:40:00,114.85,114.87,114.79,114.82,44200.0,110.7356,110.7549,110.6778,110.7067,44200.0
2014-01-21 15:45:00,114.82,114.87,114.77,114.8,68700.0,110.7067,110.7549,110.6585,110.6874,68700.0
2014-01-21 15:50:00,114.8,114.86,114.76,114.77,61900.0,110.6874,110.7453,110.6488,110.6585,61900.0
2014-01-21 15:55:00,114.78,115.01,114.76,114.95,172100.0,110.6681,110.8899,110.6488,110.832,172100.0
2014-01-22 09:30:00,115.07,115.36,114.38,115.04,93300.0,110.9477,111.2273,110.2825,110.9188,93300.0
2014-01-22 09:35:00,115.1,115.19,114.96,115.1,28800.0,110.9767,111.0634,110.8417,110.9767,28800.0
2014-01-22 09:40:00,115.06,115.13,114.98,115.01,23300.0,110.9381,111.0056,110.861,110.8899,23300.0
2014-01-22 09:45:00,115.01,115.03,114.89,114.98,26800.0,110.8899,110.9092,110.7742,110.861,26800.0
2014-01-22 09:50:00,115.0,115.02,114.89,114.96,9800.0,110.8802,110.8995,110.7742,110.8417,9800.0
2014-01-22 09:55:00,115.0,115.03,114.93,114.98,14800.0,110.8802,110.9092,110.8127,110.861,14800.0
2014-01-22 10:00:00,115.03,115.05,114.94,114.94,24600.0,110.9092,110.9285,110.8224,110.8224,24600.0
2014-01-22 10:05:00,114.93,115.03,114.93,114.99,16900.0,110.8127,110.9092,110.8127,110.8706,16900.0
2014-01-22 10:10:00,114.99,114.99,114.9,114.9,7300.0,110.8706,110.8706,110.7838,110.7838,7300.0
2014-01-22 10:15:00,114.96,115.03,114.87,115.01,13400.0,110.8417,110.9092,110.7549,110.8899,13400.0
2014-01-22 10:20:00,115.0,115.03,114.97,115.0,19700.0,110.8802,110.9092,110.8513,110.8802,19700.0
2014-01-22 10:25:00,115.0,115.11,115.0,115.04,22200.0,110.8802,110.9863,110.8802,110.9188,22200.0
2014-01-22 10:30:00,115.04,115.05,114.98,115.0,15500.0,110.9188,110.9285,110.861,110.8802,15500.0
2014-01-22 10:35:00,114.99,115.0,114.96,114.99,12000.0,110.8706,110.8802,110.8417,110.8706,12000.0
2014-01-22 10:40:00,114.96,115.03,114.83,114.83,12900.0,110.8417,110.9092,110.7163,110.7163,12900.0
2014-01-22 10:45:00,114.86,114.91,114.75,114.76,6700.0,110.7453,110.7935,110.6392,110.6488,6700.0
2014-01-22 10:50:00,114.76,114.83,114.68,114.75,10800.0,110.6488,110.7163,110.5717,110.6392,10800.0
2014-01-22 10:55:00,114.74,114.8,114.73,114.76,7000.0,110.6296,110.6874,110.6199,110.6488,7000.0
2014-01-22 11:00:00,114.76,114.85,114.74,114.82,7000.0,110.6488,110.7356,110.6296,110.7067,7000.0
2014-01-22 11:05:00,114.8,115.0,114.8,114.96,4600.0,110.6874,110.8802,110.6874,110.8417,4600.0
2014-01-22 11:10:00,114.94,115.02,114.94,115.02,7900.0,110.8224,110.8995,110.8224,110.8995,7900.0
2014-01-22 11:15:00,115.0,115.03,114.95,115.0,8300.0,110.8802,110.9092,110.832,110.8802,8300.0
2014-01-22 11:20:00,114.98,115.03,114.93,115.01,8600.0,110.861,110.9092,110.8127,110.8899,8600.0
2014-01-22 11:25:00,115.0,115.07,115.0,115.0,16100.0,110.8802,110.9477,110.8802,110.8802,16100.0
2014-01-22 11:30:00,115.0,115.13,115.0,115.05,23800.0,110.8802,111.0056,110.8802,110.9285,23800.0
2014-01-22 11:35:00,115.07,115.08,115.02,115.05,10900.0,110.9477,110.9574,110.8995,110.9285,10900.0
2014-01-22 11:40:00,115.06,115.07,114.97,114.99,16700.0,110.9381,110.9477,110.8513,110.8706,16700.0
2014-01-22 11:45:00,114.99,115.01,114.97,115.0,8000.0,110.8706,110.8899,110.8513,110.8802,8000.0
2014-01-22 11:50:00,115.0,115.01,114.97,114.99,8600.0,110.8802,110.8899,110.8513,110.8706,8600.0
2014-01-22 11:55:00,115.01,115.02,114.93,114.95,5800.0,110.8899,110.8995,110.8127,110.832,5800.0
2014-01-22 12:00:00,115.0,115.02,114.95,114.99,8700.0,110.8802,110.8995,110.832,110.8706,8700.0
2014-01-22 12:05:00,115.0,115.04,114.99,114.99,35600.0,110.8802,110.9188,110.8706,110.8706,35600.0
2014-01-22 12:10:00,114.99,115.03,114.99,115.02,24000.0,110.8706,110.9092,110.8706,110.8995,24000.0
2014-01-22 12:15:00,115.01,115.02,114.96,115.0,14000.0,110.8899,110.8995,110.8417,110.8802,14000.0
2014-01-22 12:20:00,115.0,115.05,114.99,115.0,18900.0,110.8802,110.9285,110.8706,110.8802,18900.0
2014-01-22 12:25:00,115.03,115.03,114.98,114.99,12100.0,110.9092,110.9092,110.861,110.8706,12100.0
2014-01-22 12:30:00,115.0,115.02,114.98,114.99,4700.0,110.8802,110.8995,110.861,110.8706,4700.0
2014-01-22 12:35:00,115.0,115.01,114.98,114.98,6500.0,110.8802,110.8899,110.861,110.861,6500.0
2014-01-22 12:40:00,115.0,115.01,114.95,114.95,12300.0,110.8802,110.8899,110.832,110.832,12300.0
2014-01-22 12:45:00,114.98,115.01,114.94,115.0,6400.0,110.861,110.8899,110.8224,110.8802,6400.0
2014-01-22 12:50:00,114.98,115.0,114.95,115.0,6700.0,110.861,110.8802,110.832,110.8802,6700.0
2014-01-22 12:55:00,115.0,115.02,114.97,114.98,7300.0,110.8802,110.8995,110.8513,110.861,7300.0
2014-01-22 13:00:00,114.99,115.01,114.95,114.99,8200.0,110.8706,110.8899,110.832,110.8706,8200.0
2014-01-22 13:05:00,114.98,114.99,114.96,114.96,8300.0,110.861,110.8706,110.8417,110.8417,8300.0
2014-01-22 13:10:00,114.99,115.01,114.97,115.0,13400.0,110.8706,110.8899,110.8513,110.8802,13400.0
2014-01-22 13:15:00,115.0,115.0,114.96,114.99,6900.0,110.8802,110.8802,110.8417,110.8706,6900.0
2014-01-22 13:20:00,115.0,115.01,114.98,115.0,462800.0,110.8802,110.8899,110.861,110.8802,462800.0
2014-01-22 13:25:00,115.0,115.01,114.98,114.98,12700.0,110.8802,110.8899,110.861,110.861,12700.0
2014-01-22 13:30:00,114.99,115.0,114.87,114.87,9000.0,110.8706,110.8802,110.7549,110.7549,9000.0
2014-01-22 13:35:00,114.87,114.94,114.87,114.93,14300.0,110.7549,110.8224,110.7549,110.8127,14300.0
2014-01-22 13:40:00,114.93,114.96,114.89,114.91,14500.0,110.8127,110.8417,110.7742,110.7935,14500.0
2014-01-22 13:45:00,114.92,114.94,114.79,114.82,22200.0,110.8031,110.8224,110.6778,110.7067,22200.0
2014-01-22 13:50:00,114.84,114.89,114.79,114.86,13600.0,110.726,110.7742,110.6778,110.7453,13600.0
2014-01-22 13:55:00,114.85,114.88,114.81,114.82,9800.0,110.7356,110.7645,110.697,110.7067,9800.0
2014-01-22 14:00:00,114.84,114.92,114.83,114.88,18500.0,110.726,110.8031,110.7163,110.7645,18500.0
2014-01-22 14:05:00,114.88,114.9,114.86,114.86,14000.0,110.7645,110.7838,110.7453,110.7453,14000.0
2014-01-22 14:10:00,114.85,114.86,114.81,114.82,9000.0,110.7356,110.7453,110.697,110.7067,9000.0
2014-01-22 14:15:00,114.83,114.98,114.83,114.94,13000.0,110.7163,110.861,110.7163,110.8224,13000.0
2014-01-22 14:20:00,114.94,114.94,114.89,114.9,10800.0,110.8224,110.8224,110.7742,110.7838,10800.0
2014-01-22 14:25:00,114.9,114.91,114.87,114.9,8000.0,110.7838,110.7935,110.7549,110.7838,8000.0
2014-01-22 14:30:00,114.91,114.93,114.85,114.88,8000.0,110.7935,110.8127,110.7356,110.7645,8000.0
2014-01-22 14:35:00,114.88,114.94,114.88,114.91,10000.0,110.7645,110.8224,110.7645,110.7935,10000.0
2014-01-22 14:40:00,114.91,114.91,114.85,114.9,14800.0,110.7935,110.7935,110.7356,110.7838,14800.0
2014-01-22 14:45:00,114.9,114.9,114.74,114.75,21100.0,110.7838,110.7838,110.6296,110.6392,21100.0
2014-01-22 14:50:00,114.76,114.85,114.75,114.79,11900.0,110.6488,110.7356,110.6392,110.6778,11900.0
2014-01-22 14:55:00,114.79,114.81,114.73,114.75,39400.0,110.6778,110.697,110.6199,110.6392,39400.0
2014-01-22 15:00:00,114.76,114.89,114.74,114.87,15400.0,110.6488,110.7742,110.6296,110.7549,15400.0
2014-01-22 15:05:00,114.87,114.9,114.82,114.82,17000.0,110.7549,110.7838,110.7067,110.7067,17000.0
2014-01-22 15:10:00,114.82,114.83,114.78,114.78,11800.0,110.7067,110.7163,110.6681,110.6681,11800.0
2014-01-22 15:15:00,114.79,114.82,114.79,114.8,15700.0,110.6778,110.7067,110.6778,110.6874,15700.0
2014-01-22 15:20:00,114.81,114.83,114.76,114.82,19800.0,110.697,110.7163,110.6488,110.7067,19800.0
2014-01-22 15:25:00,114.81,114.81,114.71,114.71,14600.0,110.697,110.697,110.6006,110.6006,14600.0
2014-01-22 15:30:00,114.71,114.79,114.69,114.74,29000.0,110.6006,110.6778,110.5813,110.6296,29000.0
2014-01-22 15:35:00,114.75,114.83,114.73,114.77,34600.0,110.6392,110.7163,110.6199,110.6585,34600.0
2014-01-22 15:40:00,114.78,114.79,114.7,114.76,18000.0,110.6681,110.6778,110.591,110.6488,18000.0
2014-01-22 15:45:00,114.76,114.78,114.73,114.75,53500.0,110.6488,110.6681,110.6199,110.6392,53500.0
2014-01-22 15:50:00,114.75,114.76,114.71,114.71,38000.0,110.6392,110.6488,110.6006,110.6006,38000.0
2014-01-22 15:55:00,114.7,114.76,114.68,114.71,67400.0,110.591,110.6488,110.5717,110.6006,67400.0
2014-01-23 09:30:00,114.5,114.54,114.05,114.29,66100.0,110.3982,110.4367,109.9643,110.1957,66100.0
2014-01-23 09:35:00,114.31,114.35,114.05,114.2,40700.0,110.215,110.2535,109.9643,110.1089,40700.0
2014-01-23 09:40:00,114.17,114.19,113.88,114.03,33200.0,110.08,110.0993,109.8004,109.945,33200.0
2014-01-23 09:45:00,114.03,114.15,113.97,114.01,52700.0,109.945,110.0607,109.8871,109.9257,52700.0
2014-01-23 09:50:00,113.98,114.04,113.85,113.91,128700.0,109.8968,109.9546,109.7714,109.8293,128700.0
2014-01-23 09:55:00,113.94,113.94,113.77,113.81,31300.0,109.8582,109.8582,109.6943,109.7329,31300.0
2014-01-23 10:00:00,113.84,113.98,113.77,113.81,34800.0,109.7618,109.8968,109.6943,109.7329,34800.0
2014-01-23 10:05:00,113.8,113.85,113.65,113.75,18100.0,109.7232,109.7714,109.5786,109.675,18100.0
2014-01-23 10:10:00,113.73,113.8,113.57,113.59,35500.0,109.6557,109.7232,109.5015,109.5208,35500.0
2014-01-23 10:15:00,113.56,113.67,113.44,113.63,17400.0,109.4918,109.5979,109.3761,109.5593,17400.0
2014-01-23 10:20:00,113.62,113.68,113.34,113.35,54200.0,109.5497,109.6075,109.2797,109.2894,54200.0
2014-01-23 10:25:00,113.35,113.36,113.17,113.17,28800.0,109.2894,109.299,109.1158,109.1158,28800.0
2014-01-23 10:30:00,113.21,113.28,113.17,113.28,26000.0,109.1544,109.2219,109.1158,109.2219,26000.0
2014-01-23 10:35:00,113.28,113.52,113.28,113.37,11900.0,109.2219,109.4533,109.2219,109.3086,11900.0
2014-01-23 10:40:00,113.39,113.42,113.19,113.25,25900.0,109.3279,109.3568,109.1351,109.1929,25900.0
2014-01-23 10:45:00,113.26,113.44,113.2,113.32,24900.0,109.2026,109.3761,109.1447,109.2604,24900.0
2014-01-23 10:50:00,113.33,113.34,113.13,113.15,21800.0,109.2701,109.2797,109.0772,109.0965,21800.0
2014-01-23 10:55:00,113.15,113.25,113.12,113.23,21900.0,109.0965,109.1929,109.0676,109.1736,21900.0
2014-01-23 11:00:00,113.22,113.24,113.04,113.12,16800.0,109.164,109.1833,108.9905,109.0676,16800.0
2014-01-23 11:05:00,113.12,113.24,113.1,113.18,16800.0,109.0676,109.1833,109.0483,109.1254,16800.0
2014-01-23 11:10:00,113.17,113.23,113.13,113.17,20800.0,109.1158,109.1736,109.0772,109.1158,20800.0
2014-01-23 11:15:00,113.17,113.33,113.17,113.29,29400.0,109.1158,109.2701,109.1158,109.2315,29400.0
2014-01-23 11:20:00,113.32,113.38,113.2,113.2,24000.0,109.2604,109.3183,109.1447,109.1447,24000.0
2014-01-23 11:25:00,113.22,113.24,113.14,113.16,105900.0,109.164,109.1833,109.0869,109.1062,105900.0
2014-01-23 11:30:00,113.17,113.2,113.11,113.19,71900.0,109.1158,109.1447,109.0579,109.1351,71900.0
2014-01-23 11:35:00,113.17,113.21,113.06,113.13,64200.0,109.1158,109.1544,109.0097,109.0772,64200.0
2014-01-23 11:40:00,113.14,113.2,113.07,113.2,23900.0,109.0869,109.1447,109.0194,109.1447,23900.0
2014-01-23 11:45:00,113.2,113.3,113.08,113.12,21900.0,109.1447,109.2411,109.029,109.0676,21900.0
2014-01-23 11:50:00,113.13,113.27,113.1,113.23,17000.0,109.0772,109.2122,109.0483,109.1736,17000.0
2014-01-23 11:55:00,113.22,113.33,113.18,113.31,21600.0,109.164,109.2701,109.1254,109.2508,21600.0
2014-01-23 12:00:00,113.32,113.35,113.19,113.19,69700.0,109.2604,109.2894,109.1351,109.1351,69700.0
2014-01-23 12:05:00,113.19,113.28,113.19,113.22,51300.0,109.1351,109.2219,109.1351,109.164,51300.0
2014-01-23 12:10:00,113.2,113.28,113.19,113.21,17200.0,109.1447,109.2219,109.1351,109.1544,17200.0
2014-01-23 12:15:00,113.21,113.29,113.2,113.26,17200.0,109.1544,109.2315,109.1447,109.2026,17200.0
2014-01-23 12:20:00,113.25,113.29,113.11,113.13,79700.0,109.1929,109.2315,109.0579,109.0772,79700.0
2014-01-23 12:25:00,113.12,113.16,113.11,113.16,22600.0,109.0676,109.1062,109.0579,109.1062,22600.0
2014-01-23 12:30:00,113.16,113.16,113.03,113.08,16800.0,109.1062,109.1062,108.9808,109.029,16800.0
2014-01-23 12:35:00,113.05,113.21,113.05,113.16,12000.0,109.0001,109.1544,109.0001,109.1062,12000.0
2014-01-23 12:40:00,113.14,113.22,113.14,113.18,27800.0,109.0869,109.164,109.0869,109.1254,27800.0
2014-01-23 12:45:00,113.17,113.2,113.13,113.16,20500.0,109.1158,109.1447,109.0772,109.1062,20500.0
2014-01-23 12:50:00,113.18,113.2,113.05,113.09,21600.0,109.1254,109.1447,109.0001,109.0387,21600.0
2014-01-23 12:55:00,113.08,113.08,112.92,112.94,15900.0,109.029,109.029,108.8748,108.894,15900.0
2014-01-23 13:00:00,112.96,112.96,112.82,112.83,45400.0,108.9133,108.9133,108.7783,108.788,45400.0
2014-01-23 13:05:00,112.87,112.91,112.8,112.82,16700.0,108.8265,108.8651,108.7591,108.7783,16700.0
2014-01-23 13:10:00,112.84,112.93,112.75,112.77,16200.0,108.7976,108.8844,108.7108,108.7301,16200.0
2014-01-23 13:15:00,112.76,112.87,112.76,112.78,27000.0,108.7205,108.8265,108.7205,108.7398,27000.0
2014-01-23 13:20:00,112.78,112.91,112.76,112.9,11100.0,108.7398,108.8651,108.7205,108.8555,11100.0
2014-01-23 13:25:00,112.9,112.91,112.8,112.8,10000.0,108.8555,108.8651,108.7591,108.7591,10000.0
2014-01-23 13:30:00,112.8,112.88,112.72,112.84,11800.0,108.7591,108.8362,108.6819,108.7976,11800.0
2014-01-23 13:35:00,112.87,112.89,112.74,112.74,22400.0,108.8265,108.8458,108.7012,108.7012,22400.0
2014-01-23 13:40:00,112.73,112.82,112.64,112.65,22200.0,108.6916,108.7783,108.6048,108.6144,22200.0
2014-01-23 13:45:00,112.65,112.76,112.56,112.56,18800.0,108.6144,108.7205,108.5277,108.5277,18800.0
2014-01-23 13:50:00,112.53,112.68,112.53,112.68,18500.0,108.4987,108.6434,108.4987,108.6434,18500.0
2014-01-23 13:55:00,112.67,112.67,112.24,112.26,37300.0,108.6337,108.6337,108.2191,108.2384,37300.0
2014-01-23 14:00:00,112.27,112.3,112.09,112.1,50000.0,108.248,108.277,108.0745,108.0841,50000.0
2014-01-23 14:05:00,112.1,112.13,111.99,112.1,46500.0,108.0841,108.1131,107.9781,108.0841,46500.0
2014-01-23 14:10:00,112.07,112.33,112.07,112.25,21700.0,108.0552,108.3059,108.0552,108.2288,21700.0
2014-01-23 14:15:00,112.25,112.25,112.14,112.21,52400.0,108.2288,108.2288,108.1227,108.1902,52400.0
2014-01-23 14:20:00,112.21,112.25,112.14,112.19,100000.0,108.1902,108.2288,108.1227,108.1709,100000.0
2014-01-23 14:25:00,112.21,112.22,112.1,112.17,23000.0,108.1902,108.1998,108.0841,108.1516,23000.0
2014-01-23 14:30:00,112.16,112.23,112.14,112.17,78300.0,108.142,108.2095,108.1227,108.1516,78300.0
2014-01-23 14:35:00,112.2,112.23,112.15,112.16,110400.0,108.1805,108.2095,108.1323,108.142,110400.0
2014-01-23 14:40:00,112.17,112.22,112.08,112.18,29000.0,108.1516,108.1998,108.0648,108.1613,29000.0
2014-01-23 14:45:00,112.15,112.22,112.14,112.17,20000.0,108.1323,108.1998,108.1227,108.1516,20000.0
2014-01-23 14:50:00,112.16,112.64,112.14,112.64,37100.0,108.142,108.6048,108.1227,108.6048,37100.0
2014-01-23 14:55:00,112.66,112.67,112.59,112.61,66500.0,108.6241,108.6337,108.5566,108.5759,66500.0
2014-01-23 15:00:00,112.6,112.9,112.6,112.87,24400.0,108.5662,108.8555,108.5662,108.8265,24400.0
2014-01-23 15:05:00,112.88,112.91,112.78,112.8,27300.0,108.8362,108.8651,108.7398,108.7591,27300.0
2014-01-23 15:10:00,112.79,112.83,112.64,112.72,47200.0,108.7494,108.788,108.6048,108.6819,47200.0
2014-01-23 15:15:00,112.71,112.72,112.58,112.59,38400.0,108.6723,108.6819,108.5469,108.5566,38400.0
2014-01-23 15:20:00,112.6,112.62,112.52,112.57,42500.0,108.5662,108.5855,108.4891,108.5373,42500.0
2014-01-23 15:25:00,112.56,112.63,112.53,112.59,33400.0,108.5277,108.5951,108.4987,108.5566,33400.0
2014-01-23 15:30:00,112.58,112.62,112.55,112.61,38100.0,108.5469,108.5855,108.518,108.5759,38100.0
2014-01-23 15:35:00,112.6,112.73,112.59,112.65,74100.0,108.5662,108.6916,108.5566,108.6144,74100.0
2014-01-23 15:40:00,112.64,112.66,112.59,112.64,58900.0,108.6048,108.6241,108.5566,108.6048,58900.0
2014-01-23 15:45:00,112.63,112.66,112.5,112.53,73600.0,108.5951,108.6241,108.4698,108.4987,73600.0
2014-01-23 15:50:00,112.53,112.69,112.53,112.64,72700.0,108.4987,108.653,108.4987,108.6048,72700.0
2014-01-23 15:55:00,112.64,112.84,112.61,112.84,143500.0,108.6048,108.7976,108.5759,108.7976,143500.0
2014-01-24 09:30:00,113.14,113.14,111.71,111.8,111700.0,109.0869,109.0869,107.7081,107.7949,111700.0
2014-01-24 09:35:00,111.8,112.55,111.8,112.05,20100.0,107.7949,108.518,107.7949,108.0359,20100.0
2014-01-24 09:40:00,112.13,112.15,111.41,111.49,61200.0,108.1131,108.1323,107.4188,107.496,61200.0
2014-01-24 09:45:00,111.47,111.85,111.45,111.82,62400.0,107.4767,107.8431,107.4574,107.8142,62400.0
2014-01-24 09:50:00,111.82,111.96,111.76,111.86,30300.0,107.8142,107.9491,107.7563,107.8527,30300.0
2014-01-24 09:55:00,111.85,111.93,111.82,111.85,41800.0,107.8431,107.9202,107.8142,107.8431,41800.0
2014-01-24 10:00:00,111.82,111.93,111.75,111.79,35600.0,107.8142,107.9202,107.7467,107.7852,35600.0
2014-01-24 10:05:00,111.78,111.92,111.68,111.83,23100.0,107.7756,107.9106,107.6792,107.8238,23100.0
2014-01-24 10:10:00,111.84,111.84,111.74,111.75,34000.0,107.8334,107.8334,107.737,107.7467,34000.0
2014-01-24 10:15:00,111.75,111.76,111.3,111.42,41200.0,107.7467,107.7563,107.3128,107.4285,41200.0
2014-01-24 10:20:00,111.41,111.68,111.34,111.61,33400.0,107.4188,107.6792,107.3514,107.6117,33400.0
2014-01-24 10:25:00,111.61,111.73,111.58,111.72,41800.0,107.6117,107.7274,107.5828,107.7177,41800.0
2014-01-24 10:30:00,111.73,111.73,111.38,111.58,90800.0,107.7274,107.7274,107.3899,107.5828,90800.0
2014-01-24 10:35:00,111.58,111.73,111.57,111.63,34900.0,107.5828,107.7274,107.5731,107.631,34900.0
2014-01-24 10:40:00,111.6,111.63,111.35,111.37,20000.0,107.602,107.631,107.361,107.3803,20000.0
2014-01-24 10:45:00,111.36,111.55,111.28,111.52,21600.0,107.3706,107.5538,107.2935,107.5249,21600.0
2014-01-24 10:50:00,111.51,111.54,111.28,111.35,27100.0,107.5153,107.5442,107.2935,107.361,27100.0
2014-01-24 10:55:00,111.37,111.51,111.3,111.33,21200.0,107.3803,107.5153,107.3128,107.3417,21200.0
2014-01-24 11:00:00,111.29,111.34,110.84,110.93,54200.0,107.3031,107.3514,106.8693,106.956,54200.0
2014-01-24 11:05:00,110.93,111.18,110.91,110.92,21900.0,106.956,107.1971,106.9368,106.9464,21900.0
2014-01-24 11:10:00,110.91,111.07,110.86,111.06,35400.0,106.9368,107.091,106.8886,107.0814,35400.0
2014-01-24 11:15:00,111.06,111.08,110.66,110.75,38800.0,107.0814,107.1007,106.6957,106.7825,38800.0
2014-01-24 11:20:00,110.76,110.76,110.47,110.49,42600.0,106.7921,106.7921,106.5125,106.5318,42600.0
2014-01-24 11:25:00,110.49,110.51,110.18,110.27,90800.0,106.5318,106.5511,106.2329,106.3197,90800.0
2014-01-24 11:30:00,110.28,110.46,110.06,110.28,157500.0,106.3293,106.5029,106.1172,106.3293,157500.0
2014-01-24 11:35:00,110.27,110.56,110.13,110.55,51500.0,106.3197,106.5993,106.1847,106.5897,51500.0
2014-01-24 11:40:00,110.55,110.66,110.51,110.55,32100.0,106.5897,106.6957,106.5511,106.5897,32100.0
2014-01-24 11:45:00,110.57,110.67,110.38,110.66,104500.0,106.6089,106.7054,106.4257,106.6957,104500.0
2014-01-24 11:50:00,110.66,110.71,110.52,110.61,88900.0,106.6957,106.7439,106.5607,106.6475,88900.0
2014-01-24 11:55:00,110.62,110.91,110.51,110.86,89100.0,106.6572,106.9368,106.5511,106.8886,89100.0
2014-01-24 12:00:00,110.88,111.04,110.82,110.83,22100.0,106.9078,107.0621,106.85,106.8596,22100.0
2014-01-24 12:05:00,110.84,111.04,110.77,110.96,21300.0,106.8693,107.0621,106.8018,106.985,21300.0
2014-01-24 12:10:00,110.95,111.03,110.94,111.01,16300.0,106.9753,107.0525,106.9657,107.0332,16300.0
2014-01-24 12:15:00,111.0,111.01,110.93,110.97,18300.0,107.0235,107.0332,106.956,106.9946,18300.0
2014-01-24 12:20:00,110.95,111.03,110.91,111.01,20900.0,106.9753,107.0525,106.9368,107.0332,20900.0
2014-01-24 12:25:00,111.02,111.03,110.84,110.91,42300.0,107.0428,107.0525,106.8693,106.9368,42300.0
2014-01-24 12:30:00,110.91,110.93,110.76,110.76,24300.0,106.9368,106.956,106.7921,106.7921,24300.0
2014-01-24 12:35:00,110.78,110.95,110.78,110.94,15900.0,106.8114,106.9753,106.8114,106.9657,15900.0
2014-01-24 12:40:00,110.92,110.97,110.87,110.87,11700.0,106.9464,106.9946,106.8982,106.8982,11700.0
2014-01-24 12:45:00,110.86,111.01,110.81,111.0,40500.0,106.8886,107.0332,106.8403,107.0235,40500.0
2014-01-24 12:50:00,110.99,111.03,110.97,110.99,20800.0,107.0139,107.0525,106.9946,107.0139,20800.0
2014-01-24 12:55:00,111.01,111.03,110.94,111.01,17100.0,107.0332,107.0525,106.9657,107.0332,17100.0
2014-01-24 13:00:00,110.99,110.99,110.86,110.91,13500.0,107.0139,107.0139,106.8886,106.9368,13500.0
2014-01-24 13:05:00,110.89,111.17,110.87,111.16,20500.0,106.9175,107.1874,106.8982,107.1778,20500.0
2014-01-24 13:10:00,111.17,111.4,111.17,111.36,30400.0,107.1874,107.4092,107.1874,107.3706,30400.0
2014-01-24 13:15:00,111.36,111.36,111.18,111.23,13200.0,107.3706,107.3706,107.1971,107.2453,13200.0
2014-01-24 13:20:00,111.23,111.24,110.96,111.01,17600.0,107.2453,107.2549,106.985,107.0332,17600.0
2014-01-24 13:25:00,111.02,111.08,110.9,110.93,23200.0,107.0428,107.1007,106.9271,106.956,23200.0
2014-01-24 13:30:00,110.95,110.97,110.77,110.86,44900.0,106.9753,106.9946,106.8018,106.8886,44900.0
2014-01-24 13:35:00,110.86,110.87,110.81,110.85,32200.0,106.8886,106.8982,106.8403,106.8789,32200.0
2014-01-24 13:40:00,110.86,110.92,110.78,110.84,19300.0,106.8886,106.9464,106.8114,106.8693,19300.0
2014-01-24 13:45:00,110.84,110.87,110.81,110.86,18300.0,106.8693,106.8982,106.8403,106.8886,18300.0
2014-01-24 13:50:00,110.87,110.9,110.8,110.85,24400.0,106.8982,106.9271,106.8307,106.8789,24400.0
2014-01-24 13:55:00,110.85,110.87,110.76,110.78,22200.0,106.8789,106.8982,106.7921,106.8114,22200.0
2014-01-24 14:00:00,110.8,110.83,110.47,110.56,38500.0,106.8307,106.8596,106.5125,106.5993,38500.0
2014-01-24 14:05:00,110.56,110.64,110.48,110.58,26400.0,106.5993,106.6764,106.5222,106.6186,26400.0
2014-01-24 14:10:00,110.58,110.62,110.51,110.53,44700.0,106.6186,106.6572,106.5511,106.5704,44700.0
2014-01-24 14:15:00,110.55,110.64,110.48,110.56,41800.0,106.5897,106.6764,106.5222,106.5993,41800.0
2014-01-24 14:20:00,110.56,110.61,110.5,110.53,26900.0,106.5993,106.6475,106.5414,106.5704,26900.0
2014-01-24 14:25:00,110.56,110.69,110.48,110.62,22700.0,106.5993,106.7246,106.5222,106.6572,22700.0
2014-01-24 14:30:00,110.59,110.67,110.57,110.58,22100.0,106.6282,106.7054,106.6089,106.6186,22100.0
2014-01-24 14:35:00,110.59,110.62,110.5,110.54,81300.0,106.6282,106.6572,106.5414,106.58,81300.0
2014-01-24 14:40:00,110.53,110.59,110.46,110.53,17700.0,106.5704,106.6282,106.5029,106.5704,17700.0
2014-01-24 14:45:00,110.54,110.54,110.45,110.47,20100.0,106.58,106.58,106.4932,106.5125,20100.0
2014-01-24 14:50:00,110.47,110.49,110.39,110.45,21700.0,106.5125,106.5318,106.4354,106.4932,21700.0
2014-01-24 14:55:00,110.43,110.46,110.25,110.29,35800.0,106.474,106.5029,106.3004,106.339,35800.0
2014-01-24 15:00:00,110.31,110.32,110.17,110.26,26800.0,106.3583,106.3679,106.2233,106.31,26800.0
2014-01-24 15:05:00,110.25,110.35,110.18,110.21,37300.0,106.3004,106.3968,106.2329,106.2618,37300.0
2014-01-24 15:10:00,110.2,110.23,110.02,110.12,87300.0,106.2522,106.2811,106.0786,106.1751,87300.0
2014-01-24 15:15:00,110.11,110.27,110.05,110.26,35200.0,106.1654,106.3197,106.1076,106.31,35200.0
2014-01-24 15:20:00,110.26,110.34,110.21,110.28,25700.0,106.31,106.3872,106.2618,106.3293,25700.0
2014-01-24 15:25:00,110.26,110.37,110.18,110.34,31100.0,106.31,106.4161,106.2329,106.3872,31100.0
2014-01-24 15:30:00,110.34,110.51,110.25,110.49,34400.0,106.3872,106.5511,106.3004,106.5318,34400.0
2014-01-24 15:35:00,110.51,110.52,110.43,110.49,52900.0,106.5511,106.5607,106.474,106.5318,52900.0
2014-01-24 15:40:00,110.48,110.51,110.23,110.24,45200.0,106.5222,106.5511,106.2811,106.2908,45200.0
2014-01-24 15:45:00,110.24,110.26,110.05,110.09,108200.0,106.2908,106.31,106.1076,106.1461,108200.0
2014-01-24 15:50:00,110.08,110.21,110.07,110.1,106600.0,106.1365,106.2618,106.1269,106.1558,106600.0
2014-01-24 15:55:00,110.12,110.19,109.93,109.96,192400.0,106.1751,106.2426,105.9919,106.0208,192400.0
2014-01-27 09:30:00,109.97,110.05,109.75,110.0,51000.0,106.0304,106.1076,105.8183,106.0594,51000.0
2014-01-27 09:35:00,109.95,110.07,109.84,110.06,59500.0,106.0112,106.1269,105.9051,106.1172,59500.0
2014-01-27 09:40:00,110.04,110.55,110.04,110.51,25000.0,106.0979,106.5897,106.0979,106.5511,25000.0
2014-01-27 09:45:00,110.5,110.51,110.08,110.08,14200.0,106.5414,106.5511,106.1365,106.1365,14200.0
2014-01-27 09:50:00,110.1,110.15,109.91,110.1,12300.0,106.1558,106.204,105.9726,106.1558,12300.0
2014-01-27 09:55:00,110.1,110.39,110.06,110.19,14400.0,106.1558,106.4354,106.1172,106.2426,14400.0
2014-01-27 10:00:00,110.23,110.26,110.0,110.13,25700.0,106.2811,106.31,106.0594,106.1847,25700.0
2014-01-27 10:05:00,110.16,110.24,110.12,110.24,11000.0,106.2136,106.2908,106.1751,106.2908,11000.0
2014-01-27 10:10:00,110.22,110.28,110.07,110.07,27100.0,106.2715,106.3293,106.1269,106.1269,27100.0
2014-01-27 10:15:00,110.09,110.17,109.98,109.99,22200.0,106.1461,106.2233,106.0401,106.0497,22200.0
2014-01-27 10:20:00,109.97,109.99,109.76,109.77,43400.0,106.0304,106.0497,105.828,105.8376,43400.0
2014-01-27 10:25:00,109.74,109.83,109.31,109.31,31700.0,105.8087,105.8955,105.3941,105.3941,31700.0
2014-01-27 10:30:00,109.35,109.53,109.32,109.32,11800.0,105.4326,105.6062,105.4037,105.4037,11800.0
2014-01-27 10:35:00,109.35,109.38,109.08,109.29,23700.0,105.4326,105.4616,105.1723,105.3748,23700.0
2014-01-27 10:40:00,109.24,110.02,109.24,109.95,21600.0,105.3266,106.0786,105.3266,106.0112,21600.0
2014-01-27 10:45:00,109.95,110.0,109.87,109.98,7500.0,106.0112,106.0594,105.934,106.0401,7500.0
2014-01-27 10:50:00,109.98,110.03,109.83,109.96,12300.0,106.0401,106.0883,105.8955,106.0208,12300.0
2014-01-27 10:55:00,109.93,110.07,109.86,109.9,18500.0,105.9919,106.1269,105.9244,105.9629,18500.0
2014-01-27 11:00:00,109.88,109.97,109.74,109.83,117100.0,105.9437,106.0304,105.8087,105.8955,117100.0
2014-01-27 11:05:00,109.83,110.0,109.83,109.89,10600.0,105.8955,106.0594,105.8955,105.9533,10600.0
2014-01-27 11:10:00,109.88,109.88,109.64,109.81,88900.0,105.9437,105.9437,105.7123,105.8762,88900.0
2014-01-27 11:15:00,109.78,110.0,109.78,109.99,17000.0,105.8472,106.0594,105.8472,106.0497,17000.0
2014-01-27 11:20:00,109.98,110.25,109.97,110.25,33600.0,106.0401,106.3004,106.0304,106.3004,33600.0
2014-01-27 11:25:00,110.24,110.35,110.18,110.23,20000.0,106.2908,106.3968,106.2329,106.2811,20000.0
2014-01-27 11:30:00,110.22,110.36,110.21,110.29,22200.0,106.2715,106.4065,106.2618,106.339,22200.0
2014-01-27 11:35:00,110.27,110.32,109.98,109.99,12000.0,106.3197,106.3679,106.0401,106.0497,12000.0
2014-01-27 11:40:00,109.96,110.27,109.96,110.27,15200.0,106.0208,106.3197,106.0208,106.3197,15200.0
2014-01-27 11:45:00,110.24,110.29,110.12,110.22,8900.0,106.2908,106.339,106.1751,106.2715,8900.0
2014-01-27 11:50:00,110.23,110.23,110.04,110.05,9100.0,106.2811,106.2811,106.0979,106.1076,9100.0
2014-01-27 11:55:00,110.02,110.07,109.9,109.97,10600.0,106.0786,106.1269,105.9629,106.0304,10600.0
2014-01-27 12:00:00,109.96,110.0,109.86,110.0,12900.0,106.0208,106.0594,105.9244,106.0594,12900.0
2014-01-27 12:05:00,109.97,109.98,109.72,109.87,12900.0,106.0304,106.0401,105.7894,105.934,12900.0
2014-01-27 12:10:00,109.86,109.87,109.76,109.8,8000.0,105.9244,105.934,105.828,105.8665,8000.0
2014-01-27 12:15:00,109.8,109.83,109.71,109.75,14100.0,105.8665,105.8955,105.7798,105.8183,14100.0
2014-01-27 12:20:00,109.73,109.83,109.6,109.81,11200.0,105.799,105.8955,105.6737,105.8762,11200.0
2014-01-27 12:25:00,109.82,109.87,109.74,109.82,9500.0,105.8858,105.934,105.8087,105.8858,9500.0
2014-01-27 12:30:00,109.8,109.83,109.73,109.77,10400.0,105.8665,105.8955,105.799,105.8376,10400.0
2014-01-27 12:35:00,109.78,109.99,109.76,109.99,17600.0,105.8472,106.0497,105.828,106.0497,17600.0
2014-01-27 12:40:00,109.96,110.04,109.92,110.01,16200.0,106.0208,106.0979,105.9822,106.069,16200.0
2014-01-27 12:45:00,110.01,110.01,109.89,109.94,20900.0,106.069,106.069,105.9533,106.0015,20900.0
2014-01-27 12:50:00,109.95,109.95,109.84,109.87,34200.0,106.0112,106.0112,105.9051,105.934,34200.0
2014-01-27 12:55:00,109.87,109.88,109.79,109.83,8900.0,105.934,105.9437,105.8569,105.8955,8900.0
2014-01-27 13:00:00,109.8,109.85,109.66,109.84,17300.0,105.8665,105.9147,105.7315,105.9051,17300.0
2014-01-27 13:05:00,109.84,109.94,109.81,109.9,34100.0,105.9051,106.0015,105.8762,105.9629,34100.0
2014-01-27 13:10:00,109.9,110.04,109.86,110.04,14000.0,105.9629,106.0979,105.9244,106.0979,14000.0
2014-01-27 13:15:00,110.01,110.18,110.0,110.14,20200.0,106.069,106.2329,106.0594,106.1943,20200.0
2014-01-27 13:20:00,110.16,110.23,110.05,110.05,13500.0,106.2136,106.2811,106.1076,106.1076,13500.0
2014-01-27 13:25:00,110.05,110.12,109.99,110.03,9400.0,106.1076,106.1751,106.0497,106.0883,9400.0
2014-01-27 13:30:00,110.04,110.05,109.98,110.01,16600.0,106.0979,106.1076,106.0401,106.069,16600.0
2014-01-27 13:35:00,109.98,110.14,109.98,110.07,25200.0,106.0401,106.1943,106.0401,106.1269,25200.0
2014-01-27 13:40:00,110.07,110.52,110.02,110.52,26900.0,106.1269,106.5607,106.0786,106.5607,26900.0
2014-01-27 13:45:00,110.51,110.6,110.42,110.53,9000.0,106.5511,106.6379,106.4643,106.5704,9000.0
2014-01-27 13:50:00,110.52,110.61,110.49,110.6,9200.0,106.5607,106.6475,106.5318,106.6379,9200.0
2014-01-27 13:55:00,110.59,110.64,110.43,110.49,9400.0,106.6282,106.6764,106.474,106.5318,9400.0
2014-01-27 14:00:00,110.48,110.82,110.48,110.66,12500.0,106.5222,106.85,106.5222,106.6957,12500.0
2014-01-27 14:05:00,110.65,110.68,110.58,110.62,8900.0,106.6861,106.715,106.6186,106.6572,8900.0
2014-01-27 14:10:00,110.63,110.86,110.6,110.85,12200.0,106.6668,106.8886,106.6379,106.8789,12200.0
2014-01-27 14:15:00,110.84,110.98,110.84,110.9,29600.0,106.8693,107.0043,106.8693,106.9271,29600.0
2014-01-27 14:20:00,110.88,110.9,110.7,110.7,9600.0,106.9078,106.9271,106.7343,106.7343,9600.0
2014-01-27 14:25:00,110.67,110.79,110.6,110.78,13600.0,106.7054,106.8211,106.6379,106.8114,13600.0
2014-01-27 14:30:00,110.79,111.03,110.79,111.03,14200.0,106.8211,107.0525,106.8211,107.0525,14200.0
2014-01-27 14:35:00,111.02,111.16,111.02,111.08,15500.0,107.0428,107.1778,107.0428,107.1007,15500.0
2014-01-27 14:40:00,111.1,111.12,110.98,111.0,44500.0,107.12,107.1392,107.0043,107.0235,44500.0
2014-01-27 14:45:00,111.0,111.02,110.99,111.01,23900.0,107.0235,107.0428,107.0139,107.0332,23900.0
2014-01-27 14:50:00,111.01,111.15,110.99,111.15,42600.0,107.0332,107.1682,107.0139,107.1682,42600.0
2014-01-27 14:55:00,111.15,111.3,111.15,111.22,19200.0,107.1682,107.3128,107.1682,107.2357,19200.0
2014-01-27 15:00:00,111.17,111.19,111.04,111.04,12900.0,107.1874,107.2067,107.0621,107.0621,12900.0
2014-01-27 15:05:00,111.05,111.12,111.03,111.05,23000.0,107.0717,107.1392,107.0525,107.0717,23000.0
2014-01-27 15:10:00,111.02,111.08,110.95,111.06,15700.0,107.0428,107.1007,106.9753,107.0814,15700.0
2014-01-27 15:15:00,111.08,111.09,110.88,110.88,39700.0,107.1007,107.1103,106.9078,106.9078,39700.0
2014-01-27 15:20:00,110.85,110.86,110.66,110.67,18800.0,106.8789,106.8886,106.6957,106.7054,18800.0
2014-01-27 15:25:00,110.67,110.68,110.46,110.46,68400.0,106.7054,106.715,106.5029,106.5029,68400.0
2014-01-27 15:30:00,110.46,110.51,110.25,110.25,42400.0,106.5029,106.5511,106.3004,106.3004,42400.0
2014-01-27 15:35:00,110.25,110.34,110.21,110.29,73100.0,106.3004,106.3872,106.2618,106.339,73100.0
2014-01-27 15:40:00,110.3,110.36,110.13,110.15,44700.0,106.3486,106.4065,106.1847,106.204,44700.0
2014-01-27 15:45:00,110.15,110.3,110.09,110.26,86200.0,106.204,106.3486,106.1461,106.31,86200.0
2014-01-27 15:50:00,110.25,110.37,110.05,110.1,51300.0,106.3004,106.4161,106.1076,106.1558,51300.0
2014-01-27 15:55:00,110.1,110.21,109.87,109.88,141000.0,106.1558,106.2618,105.934,105.9437,141000.0
2014-01-28 09:30:00,110.59,111.74,110.59,111.11,108900.0,106.6282,107.737,106.6282,107.1296,108900.0
2014-01-28 09:35:00,111.13,111.27,110.98,111.27,67200.0,107.1489,107.2839,107.0043,107.2839,67200.0
2014-01-28 09:40:00,111.33,111.88,111.12,111.87,74200.0,107.3417,107.872,107.1392,107.8624,74200.0
2014-01-28 09:45:00,111.91,112.01,111.5,111.78,28000.0,107.9009,107.9974,107.5056,107.7756,28000.0
2014-01-28 09:50:00,111.77,112.04,111.64,112.04,30000.0,107.766,108.0263,107.6406,108.0263,30000.0
2014-01-28 09:55:00,112.02,112.04,111.38,111.74,34100.0,108.007,108.0263,107.3899,107.737,34100.0
2014-01-28 10:00:00,111.74,112.0,111.72,111.89,24200.0,107.737,107.9877,107.7177,107.8817,24200.0
2014-01-28 10:05:00,111.89,111.96,111.66,111.93,22700.0,107.8817,107.9491,107.6599,107.9202,22700.0
2014-01-28 10:10:00,111.94,111.94,111.68,111.72,26600.0,107.9299,107.9299,107.6792,107.7177,26600.0
2014-01-28 10:15:00,111.7,111.72,111.44,111.45,42300.0,107.6985,107.7177,107.4478,107.4574,42300.0
2014-01-28 10:20:00,111.47,111.67,111.47,111.6,28900.0,107.4767,107.6695,107.4767,107.602,28900.0
2014-01-28 10:25:00,111.57,111.63,111.42,111.61,35700.0,107.5731,107.631,107.4285,107.6117,35700.0
2014-01-28 10:30:00,111.63,111.74,111.48,111.5,19800.0,107.631,107.737,107.4863,107.5056,19800.0
2014-01-28 10:35:00,111.52,111.7,111.48,111.65,26400.0,107.5249,107.6985,107.4863,107.6503,26400.0
2014-01-28 10:40:00,111.64,111.68,111.5,111.5,27100.0,107.6406,107.6792,107.5056,107.5056,27100.0
2014-01-28 10:45:00,111.54,111.71,111.5,111.63,51200.0,107.5442,107.7081,107.5056,107.631,51200.0
2014-01-28 10:50:00,111.59,111.63,111.47,111.55,32000.0,107.5924,107.631,107.4767,107.5538,32000.0
2014-01-28 10:55:00,111.58,111.82,111.58,111.77,11900.0,107.5828,107.8142,107.5828,107.766,11900.0
2014-01-28 11:00:00,111.78,111.89,111.71,111.79,19100.0,107.7756,107.8817,107.7081,107.7852,19100.0
2014-01-28 11:05:00,111.81,111.81,111.65,111.67,13300.0,107.8045,107.8045,107.6503,107.6695,13300.0
2014-01-28 11:10:00,111.7,111.78,111.64,111.73,11200.0,107.6985,107.7756,107.6406,107.7274,11200.0
2014-01-28 11:15:00,111.73,111.73,111.57,111.59,14500.0,107.7274,107.7274,107.5731,107.5924,14500.0
2014-01-28 11:20:00,111.64,111.76,111.6,111.63,15300.0,107.6406,107.7563,107.602,107.631,15300.0
2014-01-28 11:25:00,111.63,111.78,111.56,111.75,22800.0,107.631,107.7756,107.5635,107.7467,22800.0
2014-01-28 11:30:00,111.75,111.78,111.69,111.75,18900.0,107.7467,107.7756,107.6888,107.7467,18900.0
2014-01-28 11:35:00,111.77,111.79,111.49,111.49,19400.0,107.766,107.7852,107.496,107.496,19400.0
2014-01-28 11:40:00,111.51,111.71,111.5,111.71,20700.0,107.5153,107.7081,107.5056,107.7081,20700.0
2014-01-28 11:45:00,111.69,111.7,111.5,111.52,19000.0,107.6888,107.6985,107.5056,107.5249,19000.0
2014-01-28 11:50:00,111.5,111.67,111.5,111.65,12900.0,107.5056,107.6695,107.5056,107.6503,12900.0
2014-01-28 11:55:00,111.66,111.81,111.65,111.76,19100.0,107.6599,107.8045,107.6503,107.7563,19100.0
2014-01-28 12:00:00,111.76,111.77,111.68,111.74,9700.0,107.7563,107.766,107.6792,107.737,9700.0
2014-01-28 12:05:00,111.75,111.97,111.75,111.93,23900.0,107.7467,107.9588,107.7467,107.9202,23900.0
2014-01-28 12:10:00,111.91,111.91,111.78,111.89,12700.0,107.9009,107.9009,107.7756,107.8817,12700.0
2014-01-28 12:15:00,111.9,111.99,111.87,111.96,10500.0,107.8913,107.9781,107.8624,107.9491,10500.0
2014-01-28 12:20:00,111.99,111.99,111.91,111.96,12200.0,107.9781,107.9781,107.9009,107.9491,12200.0
2014-01-28 12:25:00,112.01,112.01,111.89,111.9,48800.0,107.9974,107.9974,107.8817,107.8913,48800.0
2014-01-28 12:30:00,111.9,112.24,111.9,112.22,39600.0,107.8913,108.2191,107.8913,108.1998,39600.0
2014-01-28 12:35:00,112.22,112.24,112.15,112.15,14500.0,108.1998,108.2191,108.1323,108.1323,14500.0
2014-01-28 12:40:00,112.17,112.21,112.07,112.11,9400.0,108.1516,108.1902,108.0552,108.0938,9400.0
2014-01-28 12:45:00,112.14,112.22,112.1,112.11,9000.0,108.1227,108.1998,108.0841,108.0938,9000.0
2014-01-28 12:50:00,112.13,112.13,112.02,112.05,12800.0,108.1131,108.1131,108.007,108.0359,12800.0
2014-01-28 12:55:00,112.06,112.17,112.06,112.17,8800.0,108.0456,108.1516,108.0456,108.1516,8800.0
2014-01-28 13:00:00,112.18,112.21,112.1,112.21,16000.0,108.1613,108.1902,108.0841,108.1902,16000.0
2014-01-28 13:05:00,112.2,112.22,112.04,112.09,8800.0,108.1805,108.1998,108.0263,108.0745,8800.0
2014-01-28 13:10:00,112.09,112.15,112.09,112.15,8300.0,108.0745,108.1323,108.0745,108.1323,8300.0
2014-01-28 13:15:00,112.16,112.19,112.07,112.07,19100.0,108.142,108.1709,108.0552,108.0552,19100.0
2014-01-28 13:20:00,112.08,112.18,112.08,112.14,50400.0,108.0648,108.1613,108.0648,108.1227,50400.0
2014-01-28 13:25:00,112.14,112.14,111.98,111.98,24700.0,108.1227,108.1227,107.9684,107.9684,24700.0
2014-01-28 13:30:00,111.98,112.01,111.95,111.99,36500.0,107.9684,107.9974,107.9395,107.9781,36500.0
2014-01-28 13:35:00,111.99,112.03,111.96,111.99,131500.0,107.9781,108.0166,107.9491,107.9781,131500.0
2014-01-28 13:40:00,111.99,111.99,111.87,111.91,25300.0,107.9781,107.9781,107.8624,107.9009,25300.0
2014-01-28 13:45:00,111.91,112.01,111.91,111.97,12200.0,107.9009,107.9974,107.9009,107.9588,12200.0
2014-01-28 13:50:00,111.96,112.01,111.95,111.98,9600.0,107.9491,107.9974,107.9395,107.9684,9600.0
2014-01-28 13:55:00,111.97,112.04,111.93,111.97,10200.0,107.9588,108.0263,107.9202,107.9588,10200.0
2014-01-28 14:00:00,111.98,112.08,111.93,112.07,22300.0,107.9684,108.0648,107.9202,108.0552,22300.0
2014-01-28 14:05:00,112.05,112.2,112.05,112.2,13800.0,108.0359,108.1805,108.0359,108.1805,13800.0
2014-01-28 14:10:00,112.19,112.28,112.13,112.25,20800.0,108.1709,108.2577,108.1131,108.2288,20800.0
2014-01-28 14:15:00,112.27,112.3,112.24,112.27,10100.0,108.248,108.277,108.2191,108.248,10100.0
2014-01-28 14:20:00,112.26,112.29,112.25,112.28,24300.0,108.2384,108.2673,108.2288,108.2577,24300.0
2014-01-28 14:25:00,112.3,112.34,112.26,112.33,17300.0,108.277,108.3155,108.2384,108.3059,17300.0
2014-01-28 14:30:00,112.33,112.4,112.32,112.38,12000.0,108.3059,108.3734,108.2962,108.3541,12000.0
2014-01-28 14:35:00,112.38,112.4,112.32,112.36,19400.0,108.3541,108.3734,108.2962,108.3348,19400.0
2014-01-28 14:40:00,112.38,112.43,112.33,112.34,16100.0,108.3541,108.4023,108.3059,108.3155,16100.0
2014-01-28 14:45:00,112.34,112.39,112.33,112.38,14900.0,108.3155,108.3637,108.3059,108.3541,14900.0
2014-01-28 14:50:00,112.37,112.4,112.33,112.33,15800.0,108.3445,108.3734,108.3059,108.3059,15800.0
2014-01-28 14:55:00,112.32,112.33,112.21,112.22,65100.0,108.2962,108.3059,108.1902,108.1998,65100.0
2014-01-28 15:00:00,112.22,112.27,112.13,112.14,19000.0,108.1998,108.248,108.1131,108.1227,19000.0
2014-01-28 15:05:00,112.11,112.14,111.99,112.04,19000.0,108.0938,108.1227,107.9781,108.0263,19000.0
2014-01-28 15:10:00,112.05,112.06,112.02,112.03,17100.0,108.0359,108.0456,108.007,108.0166,17100.0
2014-01-28 15:15:00,112.03,112.11,112.0,112.05,19400.0,108.0166,108.0938,107.9877,108.0359,19400.0
2014-01-28 15:20:00,112.04,112.04,111.94,112.0,22600.0,108.0263,108.0263,107.9299,107.9877,22600.0
2014-01-28 15:25:00,111.98,112.24,111.98,112.24,22100.0,107.9684,108.2191,107.9684,108.2191,22100.0
2014-01-28 15:30:00,112.24,112.32,112.23,112.25,34800.0,108.2191,108.2962,108.2095,108.2288,34800.0
2014-01-28 15:35:00,112.26,112.32,112.21,112.28,16200.0,108.2384,108.2962,108.1902,108.2577,16200.0
2014-01-28 15:40:00,112.26,112.3,112.21,112.25,20600.0,108.2384,108.277,108.1902,108.2288,20600.0
2014-01-28 15:45:00,112.26,112.3,112.24,112.29,28600.0,108.2384,108.277,108.2191,108.2673,28600.0
2014-01-28 15:50:00,112.28,112.31,112.19,112.26,43500.0,108.2577,108.2866,108.1709,108.2384,43500.0
2014-01-28 15:55:00,112.24,112.35,112.23,112.29,122900.0,108.2191,108.3252,108.2095,108.2673,122900.0
2014-01-29 09:30:00,111.18,111.78,110.38,110.48,55400.0,107.1971,107.7756,106.4257,106.5222,55400.0
2014-01-29 09:35:00,110.49,111.08,110.34,110.72,39100.0,106.5318,107.1007,106.3872,106.7536,39100.0
2014-01-29 09:40:00,110.73,111.41,110.72,111.35,17000.0,106.7632,107.4188,106.7536,107.361,17000.0
2014-01-29 09:45:00,111.31,111.69,111.21,111.45,15900.0,107.3224,107.6888,107.226,107.4574,15900.0
2014-01-29 09:50:00,111.5,111.76,111.39,111.7,25400.0,107.5056,107.7563,107.3996,107.6985,25400.0
2014-01-29 09:55:00,111.7,111.73,111.49,111.53,12800.0,107.6985,107.7274,107.496,107.5346,12800.0
2014-01-29 10:00:00,111.56,111.89,111.56,111.79,12900.0,107.5635,107.8817,107.5635,107.7852,12900.0
2014-01-29 10:05:00,111.84,111.9,111.68,111.89,20300.0,107.8334,107.8913,107.6792,107.8817,20300.0
2014-01-29 10:10:00,111.86,111.86,111.53,111.58,24100.0,107.8527,107.8527,107.5346,107.5828,24100.0
2014-01-29 10:15:00,111.6,111.62,111.46,111.48,16700.0,107.602,107.6213,107.4671,107.4863,16700.0
2014-01-29 10:20:00,111.49,111.5,111.28,111.41,19000.0,107.496,107.5056,107.2935,107.4188,19000.0
2014-01-29 10:25:00,111.41,111.42,111.2,111.39,10300.0,107.4188,107.4285,107.2164,107.3996,10300.0
2014-01-29 10:30:00,111.44,111.66,111.39,111.56,30900.0,107.4478,107.6599,107.3996,107.5635,30900.0
2014-01-29 10:35:00,111.55,111.73,111.51,111.73,33300.0,107.5538,107.7274,107.5153,107.7274,33300.0
2014-01-29 10:40:00,111.71,111.83,111.62,111.83,7000.0,107.7081,107.8238,107.6213,107.8238,7000.0
2014-01-29 10:45:00,111.86,111.91,111.78,111.85,6600.0,107.8527,107.9009,107.7756,107.8431,6600.0
2014-01-29 10:50:00,111.85,111.97,111.84,111.92,9400.0,107.8431,107.9588,107.8334,107.9106,9400.0
2014-01-29 10:55:00,111.93,111.93,111.7,111.72,8600.0,107.9202,107.9202,107.6985,107.7177,8600.0
2014-01-29 11:00:00,111.72,111.88,111.72,111.79,6300.0,107.7177,107.872,107.7177,107.7852,6300.0
2014-01-29 11:05:00,111.79,111.82,111.63,111.65,9800.0,107.7852,107.8142,107.631,107.6503,9800.0
2014-01-29 11:10:00,111.65,111.71,111.57,111.71,14300.0,107.6503,107.7081,107.5731,107.7081,14300.0
2014-01-29 11:15:00,111.71,111.8,111.46,111.61,29900.0,107.7081,107.7949,107.4671,107.6117,29900.0
2014-01-29 11:20:00,111.62,111.78,111.54,111.78,16200.0,107.6213,107.7756,107.5442,107.7756,16200.0
2014-01-29 11:25:00,111.81,112.01,111.81,112.0,23300.0,107.8045,107.9974,107.8045,107.9877,23300.0
2014-01-29 11:30:00,111.97,112.02,111.88,111.88,23400.0,107.9588,108.007,107.872,107.872,23400.0
2014-01-29 11:35:00,111.88,111.98,111.88,111.89,14800.0,107.872,107.9684,107.872,107.8817,14800.0
2014-01-29 11:40:00,111.88,111.92,111.74,111.79,18500.0,107.872,107.9106,107.737,107.7852,18500.0
2014-01-29 11:45:00,111.79,111.83,111.61,111.7,40800.0,107.7852,107.8238,107.6117,107.6985,40800.0
2014-01-29 11:50:00,111.66,111.66,111.48,111.52,24100.0,107.6599,107.6599,107.4863,107.5249,24100.0
2014-01-29 11:55:00,111.57,111.77,111.5,111.77,11600.0,107.5731,107.766,107.5056,107.766,11600.0
2014-01-29 12:00:00,111.77,111.79,111.55,111.58,11700.0,107.766,107.7852,107.5538,107.5828,11700.0
2014-01-29 12:05:00,111.58,111.6,111.43,111.43,35900.0,107.5828,107.602,107.4381,107.4381,35900.0
2014-01-29 12:10:00,111.39,111.5,111.22,111.29,49200.0,107.3996,107.5056,107.2357,107.3031,49200.0
2014-01-29 12:15:00,111.31,111.36,111.2,111.2,14000.0,107.3224,107.3706,107.2164,107.2164,14000.0
2014-01-29 12:20:00,111.2,111.5,111.2,111.47,21600.0,107.2164,107.5056,107.2164,107.4767,21600.0
2014-01-29 12:25:00,111.47,111.56,111.4,111.4,26600.0,107.4767,107.5635,107.4092,107.4092,26600.0
2014-01-29 12:30:00,111.39,111.5,111.38,111.41,26700.0,107.3996,107.5056,107.3899,107.4188,26700.0
2014-01-29 12:35:00,111.43,111.5,111.22,111.41,22300.0,107.4381,107.5056,107.2357,107.4188,22300.0
2014-01-29 12:40:00,111.41,111.61,111.41,111.57,28100.0,107.4188,107.6117,107.4188,107.5731,28100.0
2014-01-29 12:45:00,111.56,111.64,111.52,111.64,7800.0,107.5635,107.6406,107.5249,107.6406,7800.0
2014-01-29 12:50:00,111.63,111.63,111.57,111.6,10200.0,107.631,107.631,107.5731,107.602,10200.0
2014-01-29 12:55:00,111.6,111.73,111.58,111.7,11600.0,107.602,107.7274,107.5828,107.6985,11600.0
2014-01-29 13:00:00,111.69,111.76,111.63,111.74,51700.0,107.6888,107.7563,107.631,107.737,51700.0
2014-01-29 13:05:00,111.73,111.79,111.7,111.79,11700.0,107.7274,107.7852,107.6985,107.7852,11700.0
2014-01-29 13:10:00,111.76,111.83,111.68,111.79,26100.0,107.7563,107.8238,107.6792,107.7852,26100.0
2014-01-29 13:15:00,111.74,111.74,111.62,111.66,15300.0,107.737,107.737,107.6213,107.6599,15300.0
2014-01-29 13:20:00,111.63,111.72,111.61,111.69,9600.0,107.631,107.7177,107.6117,107.6888,9600.0
2014-01-29 13:25:00,111.7,111.81,111.64,111.8,29400.0,107.6985,107.8045,107.6406,107.7949,29400.0
2014-01-29 13:30:00,111.77,111.89,111.77,111.89,11700.0,107.766,107.8817,107.766,107.8817,11700.0
2014-01-29 13:35:00,111.88,111.95,111.85,111.85,10000.0,107.872,107.9395,107.8431,107.8431,10000.0
2014-01-29 13:40:00,111.83,111.89,111.65,111.65,13100.0,107.8238,107.8817,107.6503,107.6503,13100.0
2014-01-29 13:45:00,111.68,111.77,111.64,111.75,13400.0,107.6792,107.766,107.6406,107.7467,13400.0
2014-01-29 13:50:00,111.76,111.77,111.71,111.76,12000.0,107.7563,107.766,107.7081,107.7563,12000.0
2014-01-29 13:55:00,111.77,111.93,111.71,111.71,13500.0,107.766,107.9202,107.7081,107.7081,13500.0
2014-01-29 14:00:00,111.71,112.14,111.36,111.89,61500.0,107.7081,108.1227,107.3706,107.8817,61500.0
2014-01-29 14:05:00,111.89,111.89,111.23,111.39,26800.0,107.8817,107.8817,107.2453,107.3996,26800.0
2014-01-29 14:10:00,111.36,111.46,111.26,111.37,30700.0,107.3706,107.4671,107.2742,107.3803,30700.0
2014-01-29 14:15:00,111.33,111.37,110.98,111.1,45600.0,107.3417,107.3803,107.0043,107.12,45600.0
2014-01-29 14:20:00,111.1,111.32,111.09,111.32,29200.0,107.12,107.3321,107.1103,107.3321,29200.0
2014-01-29 14:25:00,111.28,111.36,111.12,111.34,56200.0,107.2935,107.3706,107.1392,107.3514,56200.0
2014-01-29 14:30:00,111.33,111.53,111.25,111.47,21100.0,107.3417,107.5346,107.2646,107.4767,21100.0
2014-01-29 14:35:00,111.5,111.58,111.34,111.54,18600.0,107.5056,107.5828,107.3514,107.5442,18600.0
2014-01-29 14:40:00,111.55,111.66,111.46,111.54,14700.0,107.5538,107.6599,107.4671,107.5442,14700.0
2014-01-29 14:45:00,111.59,111.61,111.34,111.37,15500.0,107.5924,107.6117,107.3514,107.3803,15500.0
2014-01-29 14:50:00,111.38,111.42,111.23,111.27,19900.0,107.3899,107.4285,107.2453,107.2839,19900.0
2014-01-29 14:55:00,111.27,111.32,111.16,111.2,42000.0,107.2839,107.3321,107.1778,107.2164,42000.0
2014-01-29 15:00:00,111.13,111.39,111.11,111.36,61800.0,107.1489,107.3996,107.1296,107.3706,61800.0
2014-01-29 15:05:00,111.35,111.35,111.28,111.3,37800.0,107.361,107.361,107.2935,107.3128,37800.0
2014-01-29 15:10:00,111.31,111.31,111.06,111.11,42600.0,107.3224,107.3224,107.0814,107.1296,42600.0
2014-01-29 15:15:00,111.11,111.32,111.06,111.21,52300.0,107.1296,107.3321,107.0814,107.226,52300.0
2014-01-29 15:20:00,111.2,111.37,111.17,111.33,44100.0,107.2164,107.3803,107.1874,107.3417,44100.0
2014-01-29 15:25:00,111.33,111.37,111.25,111.29,26100.0,107.3417,107.3803,107.2646,107.3031,26100.0
2014-01-29 15:30:00,111.28,111.4,111.24,111.31,45200.0,107.2935,107.4092,107.2549,107.3224,45200.0
2014-01-29 15:35:00,111.31,111.58,111.25,111.54,36400.0,107.3224,107.5828,107.2646,107.5442,36400.0
2014-01-29 15:40:00,111.54,111.7,111.42,111.69,47900.0,107.5442,107.6985,107.4285,107.6888,47900.0
2014-01-29 15:45:00,111.68,112.07,111.68,111.91,120800.0,107.6792,108.0552,107.6792,107.9009,120800.0
2014-01-29 15:50:00,111.93,111.94,111.72,111.93,96200.0,107.9202,107.9299,107.7177,107.9202,96200.0
2014-01-29 15:55:00,111.92,111.94,111.6,111.76,141100.0,107.9106,107.9299,107.602,107.7563,141100.0
2014-01-30 09:30:00,115.92,117.68,115.0,115.11,256100.0,111.7673,113.4642,110.8802,110.9863,256100.0
2014-01-30 09:35:00,115.08,115.92,114.78,114.96,198100.0,110.9574,111.7673,110.6681,110.8417,198100.0
2014-01-30 09:40:00,114.97,115.0,114.43,114.69,90500.0,110.8513,110.8802,110.3307,110.5813,90500.0
2014-01-30 09:45:00,114.67,115.29,114.16,114.16,93800.0,110.5621,111.1599,110.0703,110.0703,93800.0
2014-01-30 09:50:00,114.05,114.37,113.81,113.93,79700.0,109.9643,110.2728,109.7329,109.8486,79700.0
2014-01-30 09:55:00,113.93,114.32,113.87,114.23,71200.0,109.8486,110.2246,109.7907,110.1378,71200.0
2014-01-30 10:00:00,114.15,114.37,114.02,114.37,100700.0,110.0607,110.2728,109.9353,110.2728,100700.0
2014-01-30 10:05:00,114.37,114.48,114.14,114.38,55500.0,110.2728,110.3789,110.0511,110.2825,55500.0
2014-01-30 10:10:00,114.36,114.37,114.01,114.08,260100.0,110.2632,110.2728,109.9257,109.9932,260100.0
2014-01-30 10:15:00,114.09,114.38,114.04,114.3,74000.0,110.0028,110.2825,109.9546,110.2053,74000.0
2014-01-30 10:20:00,114.3,114.34,114.14,114.28,154000.0,110.2053,110.2439,110.0511,110.186,154000.0
2014-01-30 10:25:00,114.28,114.7,114.27,114.6,112000.0,110.186,110.591,110.1764,110.4946,112000.0
2014-01-30 10:30:00,114.6,114.6,114.0,114.26,69100.0,110.4946,110.4946,109.9161,110.1668,69100.0
2014-01-30 10:35:00,114.26,114.65,114.25,114.65,54700.0,110.1668,110.5428,110.1571,110.5428,54700.0
2014-01-30 10:40:00,114.68,115.18,114.66,114.68,77400.0,110.5717,111.0538,110.5524,110.5717,77400.0
2014-01-30 10:45:00,114.68,114.82,114.4,114.62,52300.0,110.5717,110.7067,110.3017,110.5139,52300.0
2014-01-30 10:50:00,114.63,114.68,114.38,114.49,37700.0,110.5235,110.5717,110.2825,110.3885,37700.0
2014-01-30 10:55:00,114.49,114.55,114.4,114.49,37000.0,110.3885,110.4464,110.3017,110.3885,37000.0
2014-01-30 11:00:00,114.49,114.75,114.49,114.7,87400.0,110.3885,110.6392,110.3885,110.591,87400.0
2014-01-30 11:05:00,114.7,114.79,114.69,114.75,56200.0,110.591,110.6778,110.5813,110.6392,56200.0
2014-01-30 11:10:00,114.75,114.86,114.73,114.85,42400.0,110.6392,110.7453,110.6199,110.7356,42400.0
2014-01-30 11:15:00,114.85,114.92,114.84,114.9,45700.0,110.7356,110.8031,110.726,110.7838,45700.0
2014-01-30 11:20:00,114.89,114.9,114.52,114.68,41500.0,110.7742,110.7838,110.4174,110.5717,41500.0
2014-01-30 11:25:00,114.67,114.89,114.64,114.89,19900.0,110.5621,110.7742,110.5331,110.7742,19900.0
2014-01-30 11:30:00,114.9,115.06,114.45,114.75,47400.0,110.7838,110.9381,110.3499,110.6392,47400.0
2014-01-30 11:35:00,114.78,114.89,114.74,114.89,17500.0,110.6681,110.7742,110.6296,110.7742,17500.0
2014-01-30 11:40:00,114.85,115.05,114.85,114.92,25700.0,110.7356,110.9285,110.7356,110.8031,25700.0
2014-01-30 11:45:00,114.86,114.92,114.83,114.91,25400.0,110.7453,110.8031,110.7163,110.7935,25400.0
2014-01-30 11:50:00,114.9,114.95,114.87,114.91,63400.0,110.7838,110.832,110.7549,110.7935,63400.0
2014-01-30 11:55:00,114.92,114.94,114.79,114.82,38200.0,110.8031,110.8224,110.6778,110.7067,38200.0
2014-01-30 12:00:00,114.82,114.85,114.69,114.7,40300.0,110.7067,110.7356,110.5813,110.591,40300.0
2014-01-30 12:05:00,114.72,114.73,114.64,114.71,30100.0,110.6103,110.6199,110.5331,110.6006,30100.0
2014-01-30 12:10:00,114.69,114.7,114.52,114.6,49300.0,110.5813,110.591,110.4174,110.4946,49300.0
2014-01-30 12:15:00,114.62,114.62,114.4,114.4,37800.0,110.5139,110.5139,110.3017,110.3017,37800.0
2014-01-30 12:20:00,114.42,114.55,114.4,114.5,21700.0,110.321,110.4464,110.3017,110.3982,21700.0
2014-01-30 12:25:00,114.46,114.48,114.31,114.31,12900.0,110.3596,110.3789,110.215,110.215,12900.0
2014-01-30 12:30:00,114.35,114.45,114.31,114.41,24100.0,110.2535,110.3499,110.215,110.3114,24100.0
2014-01-30 12:35:00,114.41,114.5,114.41,114.5,18500.0,110.3114,110.3982,110.3114,110.3982,18500.0
2014-01-30 12:40:00,114.5,114.54,114.38,114.51,26500.0,110.3982,110.4367,110.2825,110.4078,26500.0
2014-01-30 12:45:00,114.51,114.64,114.51,114.6,25200.0,110.4078,110.5331,110.4078,110.4946,25200.0
2014-01-30 12:50:00,114.6,114.6,114.38,114.41,48900.0,110.4946,110.4946,110.2825,110.3114,48900.0
2014-01-30 12:55:00,114.41,114.57,114.41,114.49,25000.0,110.3114,110.4656,110.3114,110.3885,25000.0
2014-01-30 13:00:00,114.5,114.86,114.5,114.86,22500.0,110.3982,110.7453,110.3982,110.7453,22500.0
2014-01-30 13:05:00,114.86,114.86,114.74,114.82,24100.0,110.7453,110.7453,110.6296,110.7067,24100.0
2014-01-30 13:10:00,114.82,114.85,114.81,114.83,20300.0,110.7067,110.7356,110.697,110.7163,20300.0
2014-01-30 13:15:00,114.84,114.92,114.78,114.91,28300.0,110.726,110.8031,110.6681,110.7935,28300.0
2014-01-30 13:20:00,114.9,115.02,114.9,114.99,24900.0,110.7838,110.8995,110.7838,110.8706,24900.0
2014-01-30 13:25:00,115.0,115.03,114.97,114.97,21300.0,110.8802,110.9092,110.8513,110.8513,21300.0
2014-01-30 13:30:00,114.98,115.02,114.97,114.97,24700.0,110.861,110.8995,110.8513,110.8513,24700.0
2014-01-30 13:35:00,114.97,115.01,114.89,114.94,26900.0,110.8513,110.8899,110.7742,110.8224,26900.0
2014-01-30 13:40:00,114.96,115.03,114.91,114.98,33100.0,110.8417,110.9092,110.7935,110.861,33100.0
2014-01-30 13:45:00,114.99,115.26,114.97,115.26,16300.0,110.8706,111.1309,110.8513,111.1309,16300.0
2014-01-30 13:50:00,115.24,115.33,115.14,115.14,26200.0,111.1116,111.1984,111.0152,111.0152,26200.0
2014-01-30 13:55:00,115.15,115.21,115.13,115.19,19600.0,111.0249,111.0827,111.0056,111.0634,19600.0
2014-01-30 14:00:00,115.19,115.21,115.02,115.02,29400.0,111.0634,111.0827,110.8995,110.8995,29400.0
2014-01-30 14:05:00,115.02,115.11,115.0,115.01,15400.0,110.8995,110.9863,110.8802,110.8899,15400.0
2014-01-30 14:10:00,115.01,115.11,114.97,115.0,19600.0,110.8899,110.9863,110.8513,110.8802,19600.0
2014-01-30 14:15:00,114.99,115.19,114.9,115.16,19900.0,110.8706,111.0634,110.7838,111.0345,19900.0
2014-01-30 14:20:00,115.18,115.25,115.09,115.09,29900.0,111.0538,111.1213,110.967,110.967,29900.0
2014-01-30 14:25:00,115.09,115.19,115.0,115.19,28300.0,110.967,111.0634,110.8802,111.0634,28300.0
2014-01-30 14:30:00,115.19,115.33,115.15,115.27,17600.0,111.0634,111.1984,111.0249,111.1406,17600.0
2014-01-30 14:35:00,115.29,115.42,115.22,115.36,23200.0,111.1599,111.2852,111.0924,111.2273,23200.0
2014-01-30 14:40:00,115.37,115.38,115.23,115.24,35100.0,111.237,111.2466,111.102,111.1116,35100.0
2014-01-30 14:45:00,115.24,115.26,115.11,115.12,15000.0,111.1116,111.1309,110.9863,110.9959,15000.0
2014-01-30 14:50:00,115.12,115.48,115.1,115.46,88100.0,110.9959,111.343,110.9767,111.3238,88100.0
2014-01-30 14:55:00,115.43,115.45,115.27,115.28,18600.0,111.2948,111.3141,111.1406,111.1502,18600.0
2014-01-30 15:00:00,115.28,115.33,115.25,115.32,20300.0,111.1502,111.1984,111.1213,111.1888,20300.0
2014-01-30 15:05:00,115.32,115.33,115.19,115.19,46600.0,111.1888,111.1984,111.0634,111.0634,46600.0
2014-01-30 15:10:00,115.19,115.25,115.17,115.25,34600.0,111.0634,111.1213,111.0442,111.1213,34600.0
2014-01-30 15:15:00,115.25,115.29,115.17,115.19,36600.0,111.1213,111.1599,111.0442,111.0634,36600.0
2014-01-30 15:20:00,115.17,115.23,115.15,115.18,92800.0,111.0442,111.102,111.0249,111.0538,92800.0
2014-01-30 15:25:00,115.17,115.19,115.12,115.15,37700.0,111.0442,111.0634,110.9959,111.0249,37700.0
2014-01-30 15:30:00,115.15,115.16,115.01,115.02,75600.0,111.0249,111.0345,110.8899,110.8995,75600.0
2014-01-30 15:35:00,115.03,115.09,115.0,115.07,46900.0,110.9092,110.967,110.8802,110.9477,46900.0
2014-01-30 15:40:00,115.07,115.12,114.95,115.0,49600.0,110.9477,110.9959,110.832,110.8802,49600.0
2014-01-30 15:45:00,115.0,115.03,114.91,114.99,108000.0,110.8802,110.9092,110.7935,110.8706,108000.0
2014-01-30 15:50:00,115.0,115.03,114.93,114.96,161500.0,110.8802,110.9092,110.8127,110.8417,161500.0
2014-01-30 15:55:00,114.99,115.01,114.85,114.99,149900.0,110.8706,110.8899,110.7356,110.8706,149900.0
2014-01-31 09:30:00,114.61,114.8,113.53,114.27,69400.0,110.5042,110.6874,109.4629,110.1764,69400.0
2014-01-31 09:35:00,114.3,114.61,114.26,114.47,46300.0,110.2053,110.5042,110.1668,110.3692,46300.0
2014-01-31 09:40:00,114.49,114.75,114.43,114.6,104500.0,110.3885,110.6392,110.3307,110.4946,104500.0
2014-01-31 09:45:00,114.65,114.79,114.41,114.65,26800.0,110.5428,110.6778,110.3114,110.5428,26800.0
2014-01-31 09:50:00,114.65,114.69,114.36,114.36,30200.0,110.5428,110.5813,110.2632,110.2632,30200.0
2014-01-31 09:55:00,114.44,114.51,114.37,114.42,12200.0,110.3403,110.4078,110.2728,110.321,12200.0
2014-01-31 10:00:00,114.41,114.63,114.4,114.46,103100.0,110.3114,110.5235,110.3017,110.3596,103100.0
2014-01-31 10:05:00,114.48,114.6,114.46,114.57,35000.0,110.3789,110.4946,110.3596,110.4656,35000.0
2014-01-31 10:10:00,114.58,114.71,114.57,114.59,14400.0,110.4753,110.6006,110.4656,110.4849,14400.0
2014-01-31 10:15:00,114.58,114.68,114.54,114.66,41700.0,110.4753,110.5717,110.4367,110.5524,41700.0
2014-01-31 10:20:00,114.66,114.75,114.65,114.74,23700.0,110.5524,110.6392,110.5428,110.6296,23700.0
2014-01-31 10:25:00,114.76,114.78,114.57,114.65,35100.0,110.6488,110.6681,110.4656,110.5428,35100.0
2014-01-31 10:30:00,114.64,114.84,114.6,114.74,126500.0,110.5331,110.726,110.4946,110.6296,126500.0
2014-01-31 10:35:00,114.7,114.78,114.68,114.77,13900.0,110.591,110.6681,110.5717,110.6585,13900.0
2014-01-31 10:40:00,114.78,114.88,114.76,114.78,35900.0,110.6681,110.7645,110.6488,110.6681,35900.0
2014-01-31 10:45:00,114.79,115.03,114.78,115.03,26100.0,110.6778,110.9092,110.6681,110.9092,26100.0
2014-01-31 10:50:00,115.06,115.16,115.02,115.02,44900.0,110.9381,111.0345,110.8995,110.8995,44900.0
2014-01-31 10:55:00,115.02,115.04,114.79,114.84,25000.0,110.8995,110.9188,110.6778,110.726,25000.0
2014-01-31 11:00:00,114.86,115.02,114.76,115.0,18400.0,110.7453,110.8995,110.6488,110.8802,18400.0
2014-01-31 11:05:00,115.0,115.05,114.97,115.0,30700.0,110.8802,110.9285,110.8513,110.8802,30700.0
2014-01-31 11:10:00,114.99,115.01,114.86,114.9,16400.0,110.8706,110.8899,110.7453,110.7838,16400.0
2014-01-31 11:15:00,114.9,115.0,114.81,114.82,14800.0,110.7838,110.8802,110.697,110.7067,14800.0
2014-01-31 11:20:00,114.83,115.0,114.83,115.0,11500.0,110.7163,110.8802,110.7163,110.8802,11500.0
2014-01-31 11:25:00,115.0,115.03,114.92,115.0,30700.0,110.8802,110.9092,110.8031,110.8802,30700.0
2014-01-31 11:30:00,115.0,115.04,114.93,115.04,34400.0,110.8802,110.9188,110.8127,110.9188,34400.0
2014-01-31 11:35:00,115.02,115.26,114.91,115.07,80600.0,110.8995,111.1309,110.7935,110.9477,80600.0
2014-01-31 11:40:00,115.05,115.24,115.05,115.19,8800.0,110.9285,111.1116,110.9285,111.0634,8800.0
2014-01-31 11:45:00,115.21,115.26,115.07,115.12,7500.0,111.0827,111.1309,110.9477,110.9959,7500.0
2014-01-31 11:50:00,115.14,115.16,115.08,115.12,6300.0,111.0152,111.0345,110.9574,110.9959,6300.0
2014-01-31 11:55:00,115.15,115.17,115.08,115.17,6200.0,111.0249,111.0442,110.9574,111.0442,6200.0
2014-01-31 12:00:00,115.2,115.41,115.17,115.3,13200.0,111.0731,111.2756,111.0442,111.1695,13200.0
2014-01-31 12:05:00,115.29,115.47,115.28,115.38,6800.0,111.1599,111.3334,111.1502,111.2466,6800.0
2014-01-31 12:10:00,115.42,115.44,115.3,115.31,5600.0,111.2852,111.3045,111.1695,111.1791,5600.0
2014-01-31 12:15:00,115.31,115.33,115.26,115.28,8300.0,111.1791,111.1984,111.1309,111.1502,8300.0
2014-01-31 12:20:00,115.29,115.29,115.16,115.16,7500.0,111.1599,111.1599,111.0345,111.0345,7500.0
2014-01-31 12:25:00,115.2,115.22,115.13,115.21,10800.0,111.0731,111.0924,111.0056,111.0827,10800.0
2014-01-31 12:30:00,115.22,115.24,114.93,114.98,22500.0,111.0924,111.1116,110.8127,110.861,22500.0
2014-01-31 12:35:00,114.98,115.03,114.86,114.86,25000.0,110.861,110.9092,110.7453,110.7453,25000.0
2014-01-31 12:40:00,114.86,114.91,114.73,114.89,19000.0,110.7453,110.7935,110.6199,110.7742,19000.0
2014-01-31 12:45:00,114.88,115.07,114.88,115.05,13700.0,110.7645,110.9477,110.7645,110.9285,13700.0
2014-01-31 12:50:00,115.07,115.18,115.04,115.18,17600.0,110.9477,111.0538,110.9188,111.0538,17600.0
2014-01-31 12:55:00,115.2,115.25,115.17,115.18,20800.0,111.0731,111.1213,111.0442,111.0538,20800.0
2014-01-31 13:00:00,115.19,115.32,114.81,114.81,80700.0,111.0634,111.1888,110.697,110.697,80700.0
2014-01-31 13:05:00,114.82,114.9,114.74,114.9,12500.0,110.7067,110.7838,110.6296,110.7838,12500.0
2014-01-31 13:10:00,114.9,114.94,114.77,114.77,15200.0,110.7838,110.8224,110.6585,110.6585,15200.0
2014-01-31 13:15:00,114.79,114.83,114.75,114.77,19200.0,110.6778,110.7163,110.6392,110.6585,19200.0
2014-01-31 13:20:00,114.77,114.85,114.75,114.8,14300.0,110.6585,110.7356,110.6392,110.6874,14300.0
2014-01-31 13:25:00,114.79,114.82,114.75,114.77,7400.0,110.6778,110.7067,110.6392,110.6585,7400.0
2014-01-31 13:30:00,114.8,114.91,114.75,114.82,116300.0,110.6874,110.7935,110.6392,110.7067,116300.0
2014-01-31 13:35:00,114.84,115.03,114.84,115.03,5400.0,110.726,110.9092,110.726,110.9092,5400.0
2014-01-31 13:40:00,115.01,115.05,114.98,114.98,13000.0,110.8899,110.9285,110.861,110.861,13000.0
2014-01-31 13:45:00,114.98,115.03,114.96,114.97,14500.0,110.861,110.9092,110.8417,110.8513,14500.0
2014-01-31 13:50:00,114.99,115.09,114.99,115.03,15100.0,110.8706,110.967,110.8706,110.9092,15100.0
2014-01-31 13:55:00,115.06,115.17,115.04,115.14,9300.0,110.9381,111.0442,110.9188,111.0152,9300.0
2014-01-31 14:00:00,115.14,115.16,115.1,115.13,23600.0,111.0152,111.0345,110.9767,111.0056,23600.0
2014-01-31 14:05:00,115.12,115.15,115.09,115.11,49400.0,110.9959,111.0249,110.967,110.9863,49400.0
2014-01-31 14:10:00,115.12,115.2,115.11,115.19,13200.0,110.9959,111.0731,110.9863,111.0634,13200.0
2014-01-31 14:15:00,115.2,115.28,115.16,115.28,22400.0,111.0731,111.1502,111.0345,111.1502,22400.0
2014-01-31 14:20:00,115.29,115.38,115.27,115.38,24800.0,111.1599,111.2466,111.1406,111.2466,24800.0
2014-01-31 14:25:00,115.37,115.5,115.36,115.48,29100.0,111.237,111.3623,111.2273,111.343,29100.0
2014-01-31 14:30:00,115.47,115.49,115.34,115.36,19700.0,111.3334,111.3527,111.2081,111.2273,19700.0
2014-01-31 14:35:00,115.35,115.54,115.33,115.49,22100.0,111.2177,111.4009,111.1984,111.3527,22100.0
2014-01-31 14:40:00,115.5,115.53,115.45,115.47,15700.0,111.3623,111.3913,111.3141,111.3334,15700.0
2014-01-31 14:45:00,115.5,115.51,115.4,115.44,12200.0,111.3623,111.372,111.2659,111.3045,12200.0
2014-01-31 14:50:00,115.44,115.46,115.12,115.13,17000.0,111.3045,111.3238,110.9959,111.0056,17000.0
2014-01-31 14:55:00,115.14,115.15,115.07,115.11,23200.0,111.0152,111.0249,110.9477,110.9863,23200.0
2014-01-31 15:00:00,115.12,115.29,115.03,115.29,43600.0,110.9959,111.1599,110.9092,111.1599,43600.0
2014-01-31 15:05:00,115.28,115.28,115.07,115.07,19000.0,111.1502,111.1502,110.9477,110.9477,19000.0
2014-01-31 15:10:00,115.08,115.13,115.06,115.13,29300.0,110.9574,111.0056,110.9381,111.0056,29300.0
2014-01-31 15:15:00,115.12,115.16,115.07,115.08,29300.0,110.9959,111.0345,110.9477,110.9574,29300.0
2014-01-31 15:20:00,115.09,115.12,115.04,115.11,34700.0,110.967,110.9959,110.9188,110.9863,34700.0
2014-01-31 15:25:00,115.12,115.12,115.02,115.03,22900.0,110.9959,110.9959,110.8995,110.9092,22900.0
2014-01-31 15:30:00,115.04,115.13,115.02,115.13,30400.0,110.9188,111.0056,110.8995,111.0056,30400.0
2014-01-31 15:35:00,115.14,115.22,115.05,115.1,40000.0,111.0152,111.0924,110.9285,110.9767,40000.0
2014-01-31 15:40:00,115.09,115.14,115.0,115.02,44100.0,110.967,111.0152,110.8802,110.8995,44100.0
2014-01-31 15:45:00,115.03,115.06,114.86,115.05,70900.0,110.9092,110.9381,110.7453,110.9285,70900.0
2014-01-31 15:50:00,115.07,115.08,115.0,115.05,79700.0,110.9477,110.9574,110.8802,110.9285,79700.0
2014-01-31 15:55:00,115.06,115.17,114.89,115.14,221500.0,110.9381,111.0442,110.7742,111.0152,221500.0
2014-02-03 09:30:00,115.17,115.59,114.26,115.17,124200.0,111.0442,111.4491,110.1668,111.0442,124200.0
2014-02-03 09:35:00,115.09,115.75,115.09,115.6,42400.0,110.967,111.6034,110.967,111.4587,42400.0
2014-02-03 09:40:00,115.66,115.87,115.24,115.41,32300.0,111.5166,111.7191,111.1116,111.2756,32300.0
2014-02-03 09:45:00,115.49,115.55,115.03,115.04,29100.0,111.3527,111.4105,110.9092,110.9188,29100.0
2014-02-03 09:50:00,115.11,115.43,115.11,115.39,13300.0,110.9863,111.2948,110.9863,111.2563,13300.0
2014-02-03 09:55:00,115.31,115.43,115.28,115.32,16900.0,111.1791,111.2948,111.1502,111.1888,16900.0
2014-02-03 10:00:00,115.27,115.29,114.89,114.99,65900.0,111.1406,111.1599,110.7742,110.8706,65900.0
2014-02-03 10:05:00,114.98,115.12,114.95,115.03,44900.0,110.861,110.9959,110.832,110.9092,44900.0
2014-02-03 10:10:00,114.98,114.98,114.6,114.72,38700.0,110.861,110.861,110.4946,110.6103,38700.0
2014-02-03 10:15:00,114.69,114.76,114.38,114.38,29500.0,110.5813,110.6488,110.2825,110.2825,29500.0
2014-02-03 10:20:00,114.33,114.59,114.32,114.5,40300.0,110.2342,110.4849,110.2246,110.3982,40300.0
2014-02-03 10:25:00,114.5,114.56,114.39,114.52,33200.0,110.3982,110.456,110.2921,110.4174,33200.0
2014-02-03 10:30:00,114.5,114.5,114.31,114.47,30300.0,110.3982,110.3982,110.215,110.3692,30300.0
2014-02-03 10:35:00,114.49,114.77,114.49,114.77,26200.0,110.3885,110.6585,110.3885,110.6585,26200.0
2014-02-03 10:40:00,114.79,114.86,114.71,114.81,19800.0,110.6778,110.7453,110.6006,110.697,19800.0
2014-02-03 10:45:00,114.81,115.02,114.78,114.94,25900.0,110.697,110.8995,110.6681,110.8224,25900.0
2014-02-03 10:50:00,114.95,114.97,114.78,114.8,31400.0,110.832,110.8513,110.6681,110.6874,31400.0
2014-02-03 10:55:00,114.79,114.84,114.75,114.82,23200.0,110.6778,110.726,110.6392,110.7067,23200.0
2014-02-03 11:00:00,114.84,114.84,114.68,114.69,30600.0,110.726,110.726,110.5717,110.5813,30600.0
2014-02-03 11:05:00,114.69,114.69,114.58,114.59,19400.0,110.5813,110.5813,110.4753,110.4849,19400.0
2014-02-03 11:10:00,114.58,114.79,114.58,114.76,42300.0,110.4753,110.6778,110.4753,110.6488,42300.0
2014-02-03 11:15:00,114.76,114.79,114.5,114.55,47000.0,110.6488,110.6778,110.3982,110.4464,47000.0
2014-02-03 11:20:00,114.56,114.6,114.54,114.58,50900.0,110.456,110.4946,110.4367,110.4753,50900.0
2014-02-03 11:25:00,114.59,114.61,114.4,114.41,25100.0,110.4849,110.5042,110.3017,110.3114,25100.0
2014-02-03 11:30:00,114.39,114.64,114.39,114.51,23600.0,110.2921,110.5331,110.2921,110.4078,23600.0
2014-02-03 11:35:00,114.49,114.49,114.29,114.32,25200.0,110.3885,110.3885,110.1957,110.2246,25200.0
2014-02-03 11:40:00,114.31,114.42,114.31,114.39,12100.0,110.215,110.321,110.215,110.2921,12100.0
2014-02-03 11:45:00,114.4,114.42,114.18,114.29,13200.0,110.3017,110.321,110.0896,110.1957,13200.0
2014-02-03 11:50:00,114.24,114.32,114.12,114.3,25900.0,110.1475,110.2246,110.0318,110.2053,25900.0
2014-02-03 11:55:00,114.29,114.3,113.99,113.99,23700.0,110.1957,110.2053,109.9064,109.9064,23700.0
2014-02-03 12:00:00,113.96,114.13,113.9,114.0,29100.0,109.8775,110.0414,109.8196,109.9161,29100.0
2014-02-03 12:05:00,113.98,114.04,113.9,114.0,15500.0,109.8968,109.9546,109.8196,109.9161,15500.0
2014-02-03 12:10:00,114.0,114.01,113.82,113.96,23000.0,109.9161,109.9257,109.7425,109.8775,23000.0
2014-02-03 12:15:00,113.96,114.0,113.81,113.88,22400.0,109.8775,109.9161,109.7329,109.8004,22400.0
2014-02-03 12:20:00,113.85,113.89,113.55,113.71,50600.0,109.7714,109.81,109.4822,109.6365,50600.0
2014-02-03 12:25:00,113.74,113.87,113.69,113.83,45800.0,109.6654,109.7907,109.6172,109.7522,45800.0
2014-02-03 12:30:00,113.83,114.02,113.79,114.0,56700.0,109.7522,109.9353,109.7136,109.9161,56700.0
2014-02-03 12:35:00,113.99,113.99,113.87,113.89,80700.0,109.9064,109.9064,109.7907,109.81,80700.0
2014-02-03 12:40:00,113.89,114.01,113.84,113.99,76300.0,109.81,109.9257,109.7618,109.9064,76300.0
2014-02-03 12:45:00,113.99,114.26,113.98,114.25,80600.0,109.9064,110.1668,109.8968,110.1571,80600.0
2014-02-03 12:50:00,114.25,114.33,114.17,114.3,47000.0,110.1571,110.2342,110.08,110.2053,47000.0
2014-02-03 12:55:00,114.3,114.37,114.09,114.09,103500.0,110.2053,110.2728,110.0028,110.0028,103500.0
2014-02-03 13:00:00,114.11,114.25,113.81,113.81,36800.0,110.0221,110.1571,109.7329,109.7329,36800.0
2014-02-03 13:05:00,113.77,113.82,113.63,113.72,32300.0,109.6943,109.7425,109.5593,109.6461,32300.0
2014-02-03 13:10:00,113.73,113.88,113.71,113.74,54600.0,109.6557,109.8004,109.6365,109.6654,54600.0
2014-02-03 13:15:00,113.73,113.83,113.63,113.66,116600.0,109.6557,109.7522,109.5593,109.5882,116600.0
2014-02-03 13:20:00,113.66,113.75,113.64,113.64,102500.0,109.5882,109.675,109.569,109.569,102500.0
2014-02-03 13:25:00,113.6,113.64,113.42,113.59,52700.0,109.5304,109.569,109.3568,109.5208,52700.0
2014-02-03 13:30:00,113.58,113.63,113.55,113.61,30800.0,109.5111,109.5593,109.4822,109.54,30800.0
2014-02-03 13:35:00,113.61,113.62,113.45,113.47,83600.0,109.54,109.5497,109.3858,109.4051,83600.0
2014-02-03 13:40:00,113.44,113.52,113.32,113.52,41300.0,109.3761,109.4533,109.2604,109.4533,41300.0
2014-02-03 13:45:00,113.47,113.5,113.2,113.4,36400.0,109.4051,109.434,109.1447,109.3376,36400.0
2014-02-03 13:50:00,113.4,113.48,113.28,113.47,40400.0,109.3376,109.4147,109.2219,109.4051,40400.0
2014-02-03 13:55:00,113.47,113.63,113.46,113.52,14200.0,109.4051,109.5593,109.3954,109.4533,14200.0
2014-02-03 14:00:00,113.52,113.57,113.41,113.55,12000.0,109.4533,109.5015,109.3472,109.4822,12000.0
2014-02-03 14:05:00,113.57,113.72,113.51,113.63,17600.0,109.5015,109.6461,109.4436,109.5593,17600.0
2014-02-03 14:10:00,113.6,113.62,113.51,113.51,19000.0,109.5304,109.5497,109.4436,109.4436,19000.0
2014-02-03 14:15:00,113.51,113.53,113.44,113.45,33000.0,109.4436,109.4629,109.3761,109.3858,33000.0
2014-02-03 14:20:00,113.48,113.56,113.35,113.36,29000.0,109.4147,109.4918,109.2894,109.299,29000.0
2014-02-03 14:25:00,113.38,113.6,113.33,113.55,59900.0,109.3183,109.5304,109.2701,109.4822,59900.0
2014-02-03 14:30:00,113.52,113.59,113.19,113.19,33300.0,109.4533,109.5208,109.1351,109.1351,33300.0
2014-02-03 14:35:00,113.18,113.28,113.06,113.28,37100.0,109.1254,109.2219,109.0097,109.2219,37100.0
2014-02-03 14:40:00,113.25,113.32,113.2,113.27,59600.0,109.1929,109.2604,109.1447,109.2122,59600.0
2014-02-03 14:45:00,113.25,113.41,113.24,113.32,12300.0,109.1929,109.3472,109.1833,109.2604,12300.0
2014-02-03 14:50:00,113.3,113.5,113.24,113.26,45300.0,109.2411,109.434,109.1833,109.2026,45300.0
2014-02-03 14:55:00,113.22,113.34,113.18,113.25,42400.0,109.164,109.2797,109.1254,109.1929,42400.0
2014-02-03 15:00:00,113.24,113.24,113.02,113.02,31300.0,109.1833,109.1833,108.9712,108.9712,31300.0
2014-02-03 15:05:00,113.03,113.08,112.9,113.02,47000.0,108.9808,109.029,108.8555,108.9712,47000.0
2014-02-03 15:10:00,113.03,113.18,112.94,113.16,29700.0,108.9808,109.1254,108.894,109.1062,29700.0
2014-02-03 15:15:00,113.17,113.17,113.02,113.03,22100.0,109.1158,109.1158,108.9712,108.9808,22100.0
2014-02-03 15:20:00,113.05,113.07,112.9,113.02,41100.0,109.0001,109.0194,108.8555,108.9712,41100.0
2014-02-03 15:25:00,113.01,113.11,112.97,113.01,19000.0,108.9615,109.0579,108.923,108.9615,19000.0
2014-02-03 15:30:00,113.01,113.13,113.0,113.1,41900.0,108.9615,109.0772,108.9519,109.0483,41900.0
2014-02-03 15:35:00,113.11,113.22,113.08,113.17,45200.0,109.0579,109.164,109.029,109.1158,45200.0
2014-02-03 15:40:00,113.16,113.23,113.05,113.05,70100.0,109.1062,109.1736,109.0001,109.0001,70100.0
2014-02-03 15:45:00,113.08,113.15,112.91,112.94,73000.0,109.029,109.0965,108.8651,108.894,73000.0
2014-02-03 15:50:00,112.94,113.12,112.93,113.12,49300.0,108.894,109.0676,108.8844,109.0676,49300.0
2014-02-03 15:55:00,113.12,113.26,113.05,113.13,131700.0,109.0676,109.2026,109.0001,109.0772,131700.0
2014-02-04 09:30:00,113.73,114.14,113.71,113.86,141600.0,109.6557,110.0511,109.6365,109.7811,141600.0
2014-02-04 09:35:00,113.83,114.27,113.83,114.11,42600.0,109.7522,110.1764,109.7522,110.0221,42600.0
2014-02-04 09:40:00,114.0,114.2,113.73,113.85,52000.0,109.9161,110.1089,109.6557,109.7714,52000.0
2014-02-04 09:45:00,113.84,113.94,113.65,113.89,28800.0,109.7618,109.8582,109.5786,109.81,28800.0
2014-02-04 09:50:00,113.87,113.9,113.7,113.73,39000.0,109.7907,109.8196,109.6268,109.6557,39000.0
2014-02-04 09:55:00,113.73,113.93,113.73,113.85,17200.0,109.6557,109.8486,109.6557,109.7714,17200.0
2014-02-04 10:00:00,113.85,114.04,113.75,113.75,39300.0,109.7714,109.9546,109.675,109.675,39300.0
2014-02-04 10:05:00,113.75,113.94,113.75,113.8,33800.0,109.675,109.8582,109.675,109.7232,33800.0
2014-02-04 10:10:00,113.84,113.95,113.8,113.95,28600.0,109.7618,109.8679,109.7232,109.8679,28600.0
2014-02-04 10:15:00,113.9,114.01,113.8,113.92,47400.0,109.8196,109.9257,109.7232,109.8389,47400.0
2014-02-04 10:20:00,113.94,114.0,113.8,113.85,94600.0,109.8582,109.9161,109.7232,109.7714,94600.0
2014-02-04 10:25:00,113.84,113.86,113.7,113.71,72500.0,109.7618,109.7811,109.6268,109.6365,72500.0
2014-02-04 10:30:00,113.72,113.84,113.71,113.72,27800.0,109.6461,109.7618,109.6365,109.6461,27800.0
2014-02-04 10:35:00,113.76,113.95,113.7,113.92,56400.0,109.6847,109.8679,109.6268,109.8389,56400.0
2014-02-04 10:40:00,113.92,114.12,113.9,114.0,30200.0,109.8389,110.0318,109.8196,109.9161,30200.0
2014-02-04 10:45:00,114.0,114.05,113.91,113.98,28300.0,109.9161,109.9643,109.8293,109.8968,28300.0
2014-02-04 10:50:00,113.98,114.01,113.86,113.92,28700.0,109.8968,109.9257,109.7811,109.8389,28700.0
2014-02-04 10:55:00,113.92,113.97,113.8,113.9,25900.0,109.8389,109.8871,109.7232,109.8196,25900.0
2014-02-04 11:00:00,113.88,114.17,113.82,114.09,31100.0,109.8004,110.08,109.7425,110.0028,31100.0
2014-02-04 11:05:00,114.08,114.42,114.08,114.42,18900.0,109.9932,110.321,109.9932,110.321,18900.0
2014-02-04 11:10:00,114.39,114.41,114.25,114.34,19600.0,110.2921,110.3114,110.1571,110.2439,19600.0
2014-02-04 11:15:00,114.31,114.39,114.23,114.33,21800.0,110.215,110.2921,110.1378,110.2342,21800.0
2014-02-04 11:20:00,114.3,114.33,114.06,114.09,58500.0,110.2053,110.2342,109.9739,110.0028,58500.0
2014-02-04 11:25:00,114.09,114.16,113.85,113.85,35400.0,110.0028,110.0703,109.7714,109.7714,35400.0
2014-02-04 11:30:00,113.85,113.93,113.81,113.89,110100.0,109.7714,109.8486,109.7329,109.81,110100.0
2014-02-04 11:35:00,113.9,113.96,113.88,113.9,23600.0,109.8196,109.8775,109.8004,109.8196,23600.0
2014-02-04 11:40:00,113.92,114.01,113.83,113.94,27700.0,109.8389,109.9257,109.7522,109.8582,27700.0
2014-02-04 11:45:00,113.94,113.99,113.89,113.89,17500.0,109.8582,109.9064,109.81,109.81,17500.0
2014-02-04 11:50:00,113.88,113.9,113.82,113.89,15500.0,109.8004,109.8196,109.7425,109.81,15500.0
2014-02-04 11:55:00,113.89,114.13,113.88,114.05,18900.0,109.81,110.0414,109.8004,109.9643,18900.0
2014-02-04 12:00:00,114.09,114.09,113.96,113.98,27800.0,110.0028,110.0028,109.8775,109.8968,27800.0
2014-02-04 12:05:00,113.96,113.98,113.79,113.8,42700.0,109.8775,109.8968,109.7136,109.7232,42700.0
2014-02-04 12:10:00,113.8,113.9,113.76,113.86,18100.0,109.7232,109.8196,109.6847,109.7811,18100.0
2014-02-04 12:15:00,113.87,113.87,113.71,113.71,16600.0,109.7907,109.7907,109.6365,109.6365,16600.0
2014-02-04 12:20:00,113.72,113.85,113.72,113.83,6500.0,109.6461,109.7714,109.6461,109.7522,6500.0
2014-02-04 12:25:00,113.85,113.9,113.77,113.79,15000.0,109.7714,109.8196,109.6943,109.7136,15000.0
2014-02-04 12:30:00,113.78,113.82,113.68,113.72,13100.0,109.7039,109.7425,109.6075,109.6461,13100.0
2014-02-04 12:35:00,113.76,113.76,113.58,113.72,16000.0,109.6847,109.6847,109.5111,109.6461,16000.0
2014-02-04 12:40:00,113.72,113.83,113.71,113.83,9900.0,109.6461,109.7522,109.6365,109.7522,9900.0
2014-02-04 12:45:00,113.86,113.93,113.82,113.86,13900.0,109.7811,109.8486,109.7425,109.7811,13900.0
2014-02-04 12:50:00,113.86,113.9,113.68,113.71,25900.0,109.7811,109.8196,109.6075,109.6365,25900.0
2014-02-04 12:55:00,113.73,113.84,113.61,113.81,11500.0,109.6557,109.7618,109.54,109.7329,11500.0
2014-02-04 13:00:00,113.81,113.83,113.75,113.79,13200.0,109.7329,109.7522,109.675,109.7136,13200.0
2014-02-04 13:05:00,113.8,113.86,113.71,113.71,23400.0,109.7232,109.7811,109.6365,109.6365,23400.0
2014-02-04 13:10:00,113.69,113.71,113.42,113.45,14600.0,109.6172,109.6365,109.3568,109.3858,14600.0
2014-02-04 13:15:00,113.47,113.57,113.42,113.57,14000.0,109.4051,109.5015,109.3568,109.5015,14000.0
2014-02-04 13:20:00,113.56,113.61,113.51,113.56,17200.0,109.4918,109.54,109.4436,109.4918,17200.0
2014-02-04 13:25:00,113.57,113.68,113.51,113.68,9200.0,109.5015,109.6075,109.4436,109.6075,9200.0
2014-02-04 13:30:00,113.68,113.73,113.66,113.68,23900.0,109.6075,109.6557,109.5882,109.6075,23900.0
2014-02-04 13:35:00,113.68,113.71,113.57,113.68,64100.0,109.6075,109.6365,109.5015,109.6075,64100.0
2014-02-04 13:40:00,113.66,113.7,113.6,113.62,23800.0,109.5882,109.6268,109.5304,109.5497,23800.0
2014-02-04 13:45:00,113.62,113.62,113.42,113.42,19400.0,109.5497,109.5497,109.3568,109.3568,19400.0
2014-02-04 13:50:00,113.42,113.48,113.18,113.21,35300.0,109.3568,109.4147,109.1254,109.1544,35300.0
2014-02-04 13:55:00,113.22,113.24,112.91,112.91,28400.0,109.164,109.1833,108.8651,108.8651,28400.0
2014-02-04 14:00:00,112.93,112.93,112.69,112.85,53300.0,108.8844,108.8844,108.653,108.8073,53300.0
2014-02-04 14:05:00,112.9,113.13,112.84,113.13,15900.0,108.8555,109.0772,108.7976,109.0772,15900.0
2014-02-04 14:10:00,113.16,113.32,113.1,113.32,17200.0,109.1062,109.2604,109.0483,109.2604,17200.0
2014-02-04 14:15:00,113.32,113.33,113.02,113.02,17000.0,109.2604,109.2701,108.9712,108.9712,17000.0
2014-02-04 14:20:00,113.02,113.06,112.89,112.98,34700.0,108.9712,109.0097,108.8458,108.9326,34700.0
2014-02-04 14:25:00,112.99,113.11,112.98,113.1,23700.0,108.9422,109.0579,108.9326,109.0483,23700.0
2014-02-04 14:30:00,113.1,113.17,113.05,113.1,17400.0,109.0483,109.1158,109.0001,109.0483,17400.0
2014-02-04 14:35:00,113.1,113.16,113.02,113.16,19800.0,109.0483,109.1062,108.9712,109.1062,19800.0
2014-02-04 14:40:00,113.16,113.31,113.16,113.27,31500.0,109.1062,109.2508,109.1062,109.2122,31500.0
2014-02-04 14:45:00,113.29,113.33,113.15,113.2,27000.0,109.2315,109.2701,109.0965,109.1447,27000.0
2014-02-04 14:50:00,113.22,113.24,113.04,113.05,25700.0,109.164,109.1833,108.9905,109.0001,25700.0
2014-02-04 14:55:00,113.05,113.05,112.87,112.97,28800.0,109.0001,109.0001,108.8265,108.923,28800.0
2014-02-04 15:00:00,112.98,113.17,112.98,113.11,23900.0,108.9326,109.1158,108.9326,109.0579,23900.0
2014-02-04 15:05:00,113.1,113.1,112.93,113.0,30400.0,109.0483,109.0483,108.8844,108.9519,30400.0
2014-02-04 15:10:00,112.98,113.03,112.96,113.02,29400.0,108.9326,108.9808,108.9133,108.9712,29400.0
2014-02-04 15:15:00,113.02,113.06,112.96,112.99,130400.0,108.9712,109.0097,108.9133,108.9422,130400.0
2014-02-04 15:20:00,113.0,113.02,112.85,112.86,40200.0,108.9519,108.9712,108.8073,108.8169,40200.0
2014-02-04 15:25:00,112.87,112.9,112.52,112.54,31700.0,108.8265,108.8555,108.4891,108.5084,31700.0
2014-02-04 15:30:00,112.53,112.91,112.48,112.84,49000.0,108.4987,108.8651,108.4505,108.7976,49000.0
2014-02-04 15:35:00,112.83,113.01,112.77,113.01,43000.0,108.788,108.9615,108.7301,108.9615,43000.0
2014-02-04 15:40:00,113.0,113.01,112.87,112.88,45600.0,108.9519,108.9615,108.8265,108.8362,45600.0
2014-02-04 15:45:00,112.88,113.08,112.88,112.91,69900.0,108.8362,109.029,108.8362,108.8651,69900.0
2014-02-04 15:50:00,112.91,113.01,112.88,113.0,100300.0,108.8651,108.9615,108.8362,108.9519,100300.0
2014-02-04 15:55:00,113.0,113.01,112.89,112.97,126200.0,108.9519,108.9615,108.8458,108.923,126200.0
2014-02-05 09:30:00,112.99,113.25,112.5,112.63,49000.0,108.9422,109.1929,108.4698,108.5951,49000.0
2014-02-05 09:35:00,112.52,113.14,112.52,112.92,20000.0,108.4891,109.0869,108.4891,108.8748,20000.0
2014-02-05 09:40:00,112.97,112.97,112.57,112.68,12600.0,108.923,108.923,108.5373,108.6434,12600.0
2014-02-05 09:45:00,112.67,112.69,112.17,112.24,15300.0,108.6337,108.653,108.1516,108.2191,15300.0
2014-02-05 09:50:00,112.24,112.42,112.16,112.16,14600.0,108.2191,108.3927,108.142,108.142,14600.0
2014-02-05 09:55:00,112.19,112.23,111.91,112.02,14400.0,108.1709,108.2095,107.9009,108.007,14400.0
2014-02-05 10:00:00,112.0,112.39,112.0,112.28,94100.0,107.9877,108.3637,107.9877,108.2577,94100.0
2014-02-05 10:05:00,112.28,112.36,112.01,112.01,40400.0,108.2577,108.3348,107.9974,107.9974,40400.0
2014-02-05 10:10:00,112.06,112.12,111.6,111.75,46800.0,108.0456,108.1034,107.602,107.7467,46800.0
2014-02-05 10:15:00,111.79,111.88,111.43,111.54,34400.0,107.7852,107.872,107.4381,107.5442,34400.0
2014-02-05 10:20:00,111.53,111.62,111.24,111.24,37100.0,107.5346,107.6213,107.2549,107.2549,37100.0
2014-02-05 10:25:00,111.23,111.49,111.21,111.43,46500.0,107.2453,107.496,107.226,107.4381,46500.0
2014-02-05 10:30:00,111.43,111.75,111.3,111.69,93600.0,107.4381,107.7467,107.3128,107.6888,93600.0
2014-02-05 10:35:00,111.69,112.06,111.67,112.04,54500.0,107.6888,108.0456,107.6695,108.0263,54500.0
2014-02-05 10:40:00,112.02,112.19,111.9,111.93,51900.0,108.007,108.1709,107.8913,107.9202,51900.0
2014-02-05 10:45:00,111.93,111.96,111.68,111.84,15000.0,107.9202,107.9491,107.6792,107.8334,15000.0
2014-02-05 10:50:00,111.83,111.91,111.73,111.86,24800.0,107.8238,107.9009,107.7274,107.8527,24800.0
2014-02-05 10:55:00,111.85,112.0,111.84,111.95,12500.0,107.8431,107.9877,107.8334,107.9395,12500.0
2014-02-05 11:00:00,111.97,111.97,111.71,111.82,13100.0,107.9588,107.9588,107.7081,107.8142,13100.0
2014-02-05 11:05:00,111.77,111.79,111.56,111.62,23200.0,107.766,107.7852,107.5635,107.6213,23200.0
2014-02-05 11:10:00,111.63,112.04,111.63,112.0,37000.0,107.631,108.0263,107.631,107.9877,37000.0
2014-02-05 11:15:00,112.02,112.21,111.97,112.06,26300.0,108.007,108.1902,107.9588,108.0456,26300.0
2014-02-05 11:20:00,112.07,112.19,112.04,112.04,10600.0,108.0552,108.1709,108.0263,108.0263,10600.0
2014-02-05 11:25:00,112.05,112.32,112.02,112.24,18400.0,108.0359,108.2962,108.007,108.2191,18400.0
2014-02-05 11:30:00,112.24,112.28,112.16,112.28,53300.0,108.2191,108.2577,108.142,108.2577,53300.0
2014-02-05 11:35:00,112.28,112.28,112.16,112.16,123300.0,108.2577,108.2577,108.142,108.142,123300.0
2014-02-05 11:40:00,112.17,112.23,112.17,112.2,13300.0,108.1516,108.2095,108.1516,108.1805,13300.0
2014-02-05 11:45:00,112.21,112.47,112.2,112.4,46300.0,108.1902,108.4409,108.1805,108.3734,46300.0
2014-02-05 11:50:00,112.4,112.49,112.29,112.36,56200.0,108.3734,108.4602,108.2673,108.3348,56200.0
2014-02-05 11:55:00,112.35,112.46,112.27,112.35,116600.0,108.3252,108.4312,108.248,108.3252,116600.0
2014-02-05 12:00:00,112.43,112.43,112.34,112.37,20600.0,108.4023,108.4023,108.3155,108.3445,20600.0
2014-02-05 12:05:00,112.37,112.48,112.37,112.4,16000.0,108.3445,108.4505,108.3445,108.3734,16000.0
2014-02-05 12:10:00,112.4,112.4,112.34,112.36,9400.0,108.3734,108.3734,108.3155,108.3348,9400.0
2014-02-05 12:15:00,112.39,112.42,112.29,112.42,7800.0,108.3637,108.3927,108.2673,108.3927,7800.0
2014-02-05 12:20:00,112.42,112.45,112.37,112.4,28300.0,108.3927,108.4216,108.3445,108.3734,28300.0
2014-02-05 12:25:00,112.4,112.49,112.26,112.3,29000.0,108.3734,108.4602,108.2384,108.277,29000.0
2014-02-05 12:30:00,112.3,112.4,112.3,112.34,52400.0,108.277,108.3734,108.277,108.3155,52400.0
2014-02-05 12:35:00,112.33,112.4,112.2,112.2,36800.0,108.3059,108.3734,108.1805,108.1805,36800.0
2014-02-05 12:40:00,112.23,112.35,112.23,112.33,10900.0,108.2095,108.3252,108.2095,108.3059,10900.0
2014-02-05 12:45:00,112.31,112.34,112.25,112.29,13800.0,108.2866,108.3155,108.2288,108.2673,13800.0
2014-02-05 12:50:00,112.3,112.4,112.27,112.36,19300.0,108.277,108.3734,108.248,108.3348,19300.0
2014-02-05 12:55:00,112.4,112.45,112.38,112.42,17600.0,108.3734,108.4216,108.3541,108.3927,17600.0
2014-02-05 13:00:00,112.43,112.53,112.38,112.53,25800.0,108.4023,108.4987,108.3541,108.4987,25800.0
2014-02-05 13:05:00,112.53,112.74,112.51,112.73,62900.0,108.4987,108.7012,108.4794,108.6916,62900.0
2014-02-05 13:10:00,112.74,112.77,112.68,112.74,31700.0,108.7012,108.7301,108.6434,108.7012,31700.0
2014-02-05 13:15:00,112.73,112.87,112.73,112.87,34500.0,108.6916,108.8265,108.6916,108.8265,34500.0
2014-02-05 13:20:00,112.87,112.94,112.87,112.93,22100.0,108.8265,108.894,108.8265,108.8844,22100.0
2014-02-05 13:25:00,112.92,112.92,112.83,112.88,32600.0,108.8748,108.8748,108.788,108.8362,32600.0
2014-02-05 13:30:00,112.9,112.91,112.84,112.87,16100.0,108.8555,108.8651,108.7976,108.8265,16100.0
2014-02-05 13:35:00,112.86,112.89,112.83,112.88,17200.0,108.8169,108.8458,108.788,108.8362,17200.0
2014-02-05 13:40:00,112.88,112.9,112.76,112.79,24600.0,108.8362,108.8555,108.7205,108.7494,24600.0
2014-02-05 13:45:00,112.77,112.83,112.71,112.72,31600.0,108.7301,108.788,108.6723,108.6819,31600.0
2014-02-05 13:50:00,112.73,112.82,112.73,112.78,14400.0,108.6916,108.7783,108.6916,108.7398,14400.0
2014-02-05 13:55:00,112.82,112.88,112.8,112.8,14600.0,108.7783,108.8362,108.7591,108.7591,14600.0
2014-02-05 14:00:00,112.81,112.85,112.79,112.83,19400.0,108.7687,108.8073,108.7494,108.788,19400.0
2014-02-05 14:05:00,112.82,112.84,112.67,112.7,10400.0,108.7783,108.7976,108.6337,108.6626,10400.0
2014-02-05 14:10:00,112.7,112.72,112.57,112.64,12400.0,108.6626,108.6819,108.5373,108.6048,12400.0
2014-02-05 14:15:00,112.66,112.69,112.6,112.61,8200.0,108.6241,108.653,108.5662,108.5759,8200.0
2014-02-05 14:20:00,112.63,112.7,112.62,112.67,11500.0,108.5951,108.6626,108.5855,108.6337,11500.0
2014-02-05 14:25:00,112.67,112.7,112.63,112.7,14200.0,108.6337,108.6626,108.5951,108.6626,14200.0
2014-02-05 14:30:00,112.7,112.77,112.68,112.75,19000.0,108.6626,108.7301,108.6434,108.7108,19000.0
2014-02-05 14:35:00,112.77,112.77,112.54,112.58,24200.0,108.7301,108.7301,108.5084,108.5469,24200.0
2014-02-05 14:40:00,112.58,112.58,112.46,112.51,24100.0,108.5469,108.5469,108.4312,108.4794,24100.0
2014-02-05 14:45:00,112.52,112.57,112.46,112.56,56700.0,108.4891,108.5373,108.4312,108.5277,56700.0
2014-02-05 14:50:00,112.55,112.64,112.55,112.64,23100.0,108.518,108.6048,108.518,108.6048,23100.0
2014-02-05 14:55:00,112.65,112.65,112.45,112.49,15100.0,108.6144,108.6144,108.4216,108.4602,15100.0
2014-02-05 15:00:00,112.47,112.65,112.47,112.57,11000.0,108.4409,108.6144,108.4409,108.5373,11000.0
2014-02-05 15:05:00,112.56,112.85,112.54,112.83,15700.0,108.5277,108.8073,108.5084,108.788,15700.0
2014-02-05 15:10:00,112.83,113.03,112.78,113.01,27600.0,108.788,108.9808,108.7398,108.9615,27600.0
2014-02-05 15:15:00,113.01,113.06,112.92,113.05,21300.0,108.9615,109.0097,108.8748,109.0001,21300.0
2014-02-05 15:20:00,113.05,113.05,112.9,112.95,18300.0,109.0001,109.0001,108.8555,108.9037,18300.0
2014-02-05 15:25:00,112.94,113.01,112.94,113.0,13900.0,108.894,108.9615,108.894,108.9519,13900.0
2014-02-05 15:30:00,112.99,113.12,112.95,113.1,55600.0,108.9422,109.0676,108.9037,109.0483,55600.0
2014-02-05 15:35:00,113.1,113.1,112.94,113.07,36400.0,109.0483,109.0483,108.894,109.0194,36400.0
2014-02-05 15:40:00,113.08,113.11,113.0,113.07,24800.0,109.029,109.0579,108.9519,109.0194,24800.0
2014-02-05 15:45:00,113.07,113.27,113.07,113.25,43000.0,109.0194,109.2122,109.0194,109.1929,43000.0
2014-02-05 15:50:00,113.24,113.27,113.05,113.11,66400.0,109.1833,109.2122,109.0001,109.0579,66400.0
2014-02-05 15:55:00,113.11,113.24,113.1,113.2,103100.0,109.0579,109.1833,109.0483,109.1447,103100.0
2014-02-06 09:30:00,113.57,113.72,113.27,113.59,106400.0,109.5015,109.6461,109.2122,109.5208,106400.0
2014-02-06 09:35:00,113.55,113.85,113.55,113.69,23200.0,109.4822,109.7714,109.4822,109.6172,23200.0
2014-02-06 09:40:00,113.69,113.69,113.37,113.56,22400.0,109.6172,109.6172,109.3086,109.4918,22400.0
2014-02-06 09:45:00,113.64,113.73,113.59,113.7,24900.0,109.569,109.6557,109.5208,109.6268,24900.0
2014-02-06 09:50:00,113.7,113.85,113.69,113.8,26500.0,109.6268,109.7714,109.6172,109.7232,26500.0
2014-02-06 09:55:00,113.81,114.09,113.8,114.03,27000.0,109.7329,110.0028,109.7232,109.945,27000.0
2014-02-06 10:00:00,114.04,114.16,114.02,114.13,24200.0,109.9546,110.0703,109.9353,110.0414,24200.0
2014-02-06 10:05:00,114.13,114.26,114.13,114.21,14500.0,110.0414,110.1668,110.0414,110.1185,14500.0
2014-02-06 10:10:00,114.16,114.23,114.08,114.22,11800.0,110.0703,110.1378,109.9932,110.1282,11800.0
2014-02-06 10:15:00,114.22,114.38,114.19,114.37,10500.0,110.1282,110.2825,110.0993,110.2728,10500.0
2014-02-06 10:20:00,114.37,114.44,114.32,114.41,12500.0,110.2728,110.3403,110.2246,110.3114,12500.0
2014-02-06 10:25:00,114.43,114.5,114.43,114.49,14900.0,110.3307,110.3982,110.3307,110.3885,14900.0
2014-02-06 10:30:00,114.49,114.57,114.44,114.49,10800.0,110.3885,110.4656,110.3403,110.3885,10800.0
2014-02-06 10:35:00,114.48,114.5,114.39,114.39,6700.0,110.3789,110.3982,110.2921,110.2921,6700.0
2014-02-06 10:40:00,114.37,114.55,114.37,114.47,11700.0,110.2728,110.4464,110.2728,110.3692,11700.0
2014-02-06 10:45:00,114.5,114.62,114.36,114.39,18300.0,110.3982,110.5139,110.2632,110.2921,18300.0
2014-02-06 10:50:00,114.4,114.4,114.18,114.2,8100.0,110.3017,110.3017,110.0896,110.1089,8100.0
2014-02-06 10:55:00,114.23,114.28,114.1,114.21,37200.0,110.1378,110.186,110.0125,110.1185,37200.0
2014-02-06 11:00:00,114.23,114.27,114.17,114.26,9600.0,110.1378,110.1764,110.08,110.1668,9600.0
2014-02-06 11:05:00,114.27,114.39,114.27,114.34,7200.0,110.1764,110.2921,110.1764,110.2439,7200.0
2014-02-06 11:10:00,114.34,114.4,114.25,114.25,16100.0,110.2439,110.3017,110.1571,110.1571,16100.0
2014-02-06 11:15:00,114.24,114.36,114.24,114.3,18200.0,110.1475,110.2632,110.1475,110.2053,18200.0
2014-02-06 11:20:00,114.26,114.38,114.22,114.27,16700.0,110.1668,110.2825,110.1282,110.1764,16700.0
2014-02-06 11:25:00,114.24,114.31,114.21,114.3,67400.0,110.1475,110.215,110.1185,110.2053,67400.0
2014-02-06 11:30:00,114.26,114.33,114.26,114.27,56500.0,110.1668,110.2342,110.1668,110.1764,56500.0
2014-02-06 11:35:00,114.25,114.37,114.24,114.33,10000.0,110.1571,110.2728,110.1475,110.2342,10000.0
2014-02-06 11:40:00,114.32,114.38,114.3,114.34,8000.0,110.2246,110.2825,110.2053,110.2439,8000.0
2014-02-06 11:45:00,114.33,114.42,114.31,114.4,40800.0,110.2342,110.321,110.215,110.3017,40800.0
2014-02-06 11:50:00,114.42,114.42,114.23,114.23,18300.0,110.321,110.321,110.1378,110.1378,18300.0
2014-02-06 11:55:00,114.2,114.3,114.2,114.27,13500.0,110.1089,110.2053,110.1089,110.1764,13500.0
2014-02-06 12:00:00,114.27,114.41,114.26,114.35,11700.0,110.1764,110.3114,110.1668,110.2535,11700.0
2014-02-06 12:05:00,114.35,114.35,114.24,114.29,16000.0,110.2535,110.2535,110.1475,110.1957,16000.0
2014-02-06 12:10:00,114.28,114.33,114.24,114.28,15900.0,110.186,110.2342,110.1475,110.186,15900.0
2014-02-06 12:15:00,114.28,114.4,114.28,114.4,11400.0,110.186,110.3017,110.186,110.3017,11400.0
2014-02-06 12:20:00,114.4,114.42,114.25,114.27,21100.0,110.3017,110.321,110.1571,110.1764,21100.0
2014-02-06 12:25:00,114.27,114.3,114.25,114.28,105500.0,110.1764,110.2053,110.1571,110.186,105500.0
2014-02-06 12:30:00,114.28,114.28,114.2,114.24,6300.0,110.186,110.186,110.1089,110.1475,6300.0
2014-02-06 12:35:00,114.25,114.26,114.17,114.23,11600.0,110.1571,110.1668,110.08,110.1378,11600.0
2014-02-06 12:40:00,114.21,114.31,114.2,114.26,5500.0,110.1185,110.215,110.1089,110.1668,5500.0
2014-02-06 12:45:00,114.26,114.3,114.21,114.27,45100.0,110.1668,110.2053,110.1185,110.1764,45100.0
2014-02-06 12:50:00,114.26,114.27,114.19,114.26,9200.0,110.1668,110.1764,110.0993,110.1668,9200.0
2014-02-06 12:55:00,114.24,114.31,114.21,114.21,11500.0,110.1475,110.215,110.1185,110.1185,11500.0
2014-02-06 13:00:00,114.2,114.26,114.18,114.25,115000.0,110.1089,110.1668,110.0896,110.1571,115000.0
2014-02-06 13:05:00,114.24,114.26,114.17,114.25,8200.0,110.1475,110.1668,110.08,110.1571,8200.0
2014-02-06 13:10:00,114.25,114.38,114.24,114.3,14800.0,110.1571,110.2825,110.1475,110.2053,14800.0
2014-02-06 13:15:00,114.34,114.34,114.19,114.19,21200.0,110.2439,110.2439,110.0993,110.0993,21200.0
2014-02-06 13:20:00,114.21,114.21,114.12,114.12,12900.0,110.1185,110.1185,110.0318,110.0318,12900.0
2014-02-06 13:25:00,114.13,114.16,114.09,114.09,17000.0,110.0414,110.0703,110.0028,110.0028,17000.0
2014-02-06 13:30:00,114.13,114.19,114.12,114.18,12800.0,110.0414,110.0993,110.0318,110.0896,12800.0
2014-02-06 13:35:00,114.18,114.22,114.11,114.2,24300.0,110.0896,110.1282,110.0221,110.1089,24300.0
2014-02-06 13:40:00,114.21,114.26,114.17,114.26,10900.0,110.1185,110.1668,110.08,110.1668,10900.0
2014-02-06 13:45:00,114.25,114.32,114.24,114.27,15200.0,110.1571,110.2246,110.1475,110.1764,15200.0
2014-02-06 13:50:00,114.24,114.3,114.24,114.3,20700.0,110.1475,110.2053,110.1475,110.2053,20700.0
2014-02-06 13:55:00,114.29,114.31,114.25,114.26,8700.0,110.1957,110.215,110.1571,110.1668,8700.0
2014-02-06 14:00:00,114.25,114.3,114.25,114.27,14400.0,110.1571,110.2053,110.1571,110.1764,14400.0
2014-02-06 14:05:00,114.27,114.28,114.23,114.26,12700.0,110.1764,110.186,110.1378,110.1668,12700.0
2014-02-06 14:10:00,114.25,114.29,114.24,114.27,12800.0,110.1571,110.1957,110.1475,110.1764,12800.0
2014-02-06 14:15:00,114.25,114.47,114.25,114.39,26600.0,110.1571,110.3692,110.1571,110.2921,26600.0
2014-02-06 14:20:00,114.37,114.54,114.37,114.54,22200.0,110.2728,110.4367,110.2728,110.4367,22200.0
2014-02-06 14:25:00,114.55,114.56,114.38,114.46,110400.0,110.4464,110.456,110.2825,110.3596,110400.0
2014-02-06 14:30:00,114.47,114.64,114.47,114.59,35100.0,110.3692,110.5331,110.3692,110.4849,35100.0
2014-02-06 14:35:00,114.6,114.76,114.6,114.76,28100.0,110.4946,110.6488,110.4946,110.6488,28100.0
2014-02-06 14:40:00,114.77,114.78,114.64,114.64,26500.0,110.6585,110.6681,110.5331,110.5331,26500.0
2014-02-06 14:45:00,114.64,114.64,114.56,114.6,10600.0,110.5331,110.5331,110.456,110.4946,10600.0
2014-02-06 14:50:00,114.6,114.62,114.54,114.58,13700.0,110.4946,110.5139,110.4367,110.4753,13700.0
2014-02-06 14:55:00,114.58,114.65,114.53,114.6,24900.0,110.4753,110.5428,110.4271,110.4946,24900.0
2014-02-06 15:00:00,114.6,114.66,114.54,114.6,18200.0,110.4946,110.5524,110.4367,110.4946,18200.0
2014-02-06 15:05:00,114.61,114.71,114.61,114.7,23100.0,110.5042,110.6006,110.5042,110.591,23100.0
2014-02-06 15:10:00,114.69,114.7,114.54,114.54,16000.0,110.5813,110.591,110.4367,110.4367,16000.0
2014-02-06 15:15:00,114.55,114.66,114.51,114.66,17300.0,110.4464,110.5524,110.4078,110.5524,17300.0
2014-02-06 15:20:00,114.65,114.66,114.51,114.51,23100.0,110.5428,110.5524,110.4078,110.4078,23100.0
2014-02-06 15:25:00,114.52,114.52,114.46,114.48,68600.0,110.4174,110.4174,110.3596,110.3789,68600.0
2014-02-06 15:30:00,114.5,114.52,114.39,114.39,33700.0,110.3982,110.4174,110.2921,110.2921,33700.0
2014-02-06 15:35:00,114.38,114.39,114.33,114.33,47400.0,110.2825,110.2921,110.2342,110.2342,47400.0
2014-02-06 15:40:00,114.34,114.41,114.3,114.38,40000.0,110.2439,110.3114,110.2053,110.2825,40000.0
2014-02-06 15:45:00,114.38,114.52,114.35,114.35,60200.0,110.2825,110.4174,110.2535,110.2535,60200.0
2014-02-06 15:50:00,114.37,114.41,114.35,114.39,73200.0,110.2728,110.3114,110.2535,110.2921,73200.0
2014-02-06 15:55:00,114.4,114.48,114.38,114.42,112900.0,110.3017,110.3789,110.2825,110.321,112900.0
2014-02-07 09:30:00,115.23,115.8,115.04,115.8,63500.0,111.102,111.6516,110.9188,111.6516,63500.0
2014-02-07 09:35:00,115.75,116.24,115.52,116.17,84600.0,111.6034,112.0758,111.3816,112.0083,84600.0
2014-02-07 09:40:00,116.07,116.25,115.93,116.09,44500.0,111.9119,112.0855,111.7769,111.9312,44500.0
2014-02-07 09:45:00,116.11,116.42,116.05,116.28,86500.0,111.9505,112.2494,111.8926,112.1144,86500.0
2014-02-07 09:50:00,116.23,116.3,116.0,116.08,21500.0,112.0662,112.1337,111.8444,111.9216,21500.0
2014-02-07 09:55:00,116.08,116.27,116.08,116.22,33700.0,111.9216,112.1047,111.9216,112.0565,33700.0
2014-02-07 10:00:00,116.22,116.32,116.14,116.14,19300.0,112.0565,112.153,111.9794,111.9794,19300.0
2014-02-07 10:05:00,116.15,116.42,116.12,116.42,76000.0,111.989,112.2494,111.9601,112.2494,76000.0
2014-02-07 10:10:00,116.4,116.42,116.18,116.25,48400.0,112.2301,112.2494,112.018,112.0855,48400.0
2014-02-07 10:15:00,116.2,116.24,115.95,116.03,47000.0,112.0373,112.0758,111.7962,111.8733,47000.0
2014-02-07 10:20:00,116.04,116.26,115.99,116.12,27400.0,111.883,112.0951,111.8348,111.9601,27400.0
2014-02-07 10:25:00,116.1,116.18,116.06,116.08,35000.0,111.9408,112.018,111.9023,111.9216,35000.0
2014-02-07 10:30:00,116.09,116.26,116.09,116.2,56100.0,111.9312,112.0951,111.9312,112.0373,56100.0
2014-02-07 10:35:00,116.24,116.49,116.21,116.48,32900.0,112.0758,112.3169,112.0469,112.3072,32900.0
2014-02-07 10:40:00,116.47,116.5,116.23,116.28,19700.0,112.2976,112.3265,112.0662,112.1144,19700.0
2014-02-07 10:45:00,116.27,116.63,116.23,116.61,98100.0,112.1047,112.4518,112.0662,112.4326,98100.0
2014-02-07 10:50:00,116.61,116.68,116.56,116.62,24600.0,112.4326,112.5001,112.3844,112.4422,24600.0
2014-02-07 10:55:00,116.61,116.68,116.59,116.6,19100.0,112.4326,112.5001,112.4133,112.4229,19100.0
2014-02-07 11:00:00,116.59,116.62,116.49,116.49,11900.0,112.4133,112.4422,112.3169,112.3169,11900.0
2014-02-07 11:05:00,116.45,116.57,116.45,116.53,22600.0,112.2783,112.394,112.2783,112.3554,22600.0
2014-02-07 11:10:00,116.54,116.82,116.54,116.82,6500.0,112.3651,112.635,112.3651,112.635,6500.0
2014-02-07 11:15:00,116.82,116.9,116.68,116.74,25600.0,112.635,112.7122,112.5001,112.5579,25600.0
2014-02-07 11:20:00,116.73,116.83,116.5,116.5,77700.0,112.5483,112.6447,112.3265,112.3265,77700.0
2014-02-07 11:25:00,116.5,116.82,116.5,116.8,12500.0,112.3265,112.635,112.3265,112.6158,12500.0
2014-02-07 11:30:00,116.8,116.87,116.73,116.78,16300.0,112.6158,112.6833,112.5483,112.5965,16300.0
2014-02-07 11:35:00,116.8,116.91,116.8,116.86,9300.0,112.6158,112.7218,112.6158,112.6736,9300.0
2014-02-07 11:40:00,116.9,116.9,116.75,116.8,30800.0,112.7122,112.7122,112.5675,112.6158,30800.0
2014-02-07 11:45:00,116.79,116.96,116.79,116.93,23500.0,112.6061,112.77,112.6061,112.7411,23500.0
2014-02-07 11:50:00,116.91,117.12,116.87,117.08,123400.0,112.7218,112.9243,112.6833,112.8857,123400.0
2014-02-07 11:55:00,117.11,117.14,116.95,117.11,21800.0,112.9147,112.9436,112.7604,112.9147,21800.0
2014-02-07 12:00:00,117.09,117.09,116.91,116.95,18400.0,112.8954,112.8954,112.7218,112.7604,18400.0
2014-02-07 12:05:00,116.94,117.0,116.88,116.88,11800.0,112.7507,112.8086,112.6929,112.6929,11800.0
2014-02-07 12:10:00,116.88,116.99,116.86,116.97,14100.0,112.6929,112.799,112.6736,112.7797,14100.0
2014-02-07 12:15:00,116.97,117.01,116.92,116.98,11300.0,112.7797,112.8182,112.7315,112.7893,11300.0
2014-02-07 12:20:00,116.98,117.0,116.94,116.94,7200.0,112.7893,112.8086,112.7507,112.7507,7200.0
2014-02-07 12:25:00,116.96,117.03,116.96,117.01,11000.0,112.77,112.8375,112.77,112.8182,11000.0
2014-02-07 12:30:00,117.03,117.09,117.01,117.06,13600.0,112.8375,112.8954,112.8182,112.8664,13600.0
2014-02-07 12:35:00,117.06,117.15,117.04,117.12,13500.0,112.8664,112.9532,112.8472,112.9243,13500.0
2014-02-07 12:40:00,117.11,117.31,117.11,117.28,46700.0,112.9147,113.1075,112.9147,113.0786,46700.0
2014-02-07 12:45:00,117.28,117.41,117.27,117.41,20800.0,113.0786,113.2039,113.0689,113.2039,20800.0
2014-02-07 12:50:00,117.4,117.45,117.31,117.4,60100.0,113.1943,113.2425,113.1075,113.1943,60100.0
2014-02-07 12:55:00,117.39,117.42,117.32,117.42,12500.0,113.1846,113.2135,113.1171,113.2135,12500.0
2014-02-07 13:00:00,117.4,117.4,117.26,117.34,23100.0,113.1943,113.1943,113.0593,113.1364,23100.0
2014-02-07 13:05:00,117.36,117.53,117.29,117.53,56300.0,113.1557,113.3196,113.0882,113.3196,56300.0
2014-02-07 13:10:00,117.5,117.74,117.49,117.7,22000.0,113.2907,113.5221,113.281,113.4835,22000.0
2014-02-07 13:15:00,117.7,117.7,117.54,117.58,31500.0,113.4835,113.4835,113.3292,113.3678,31500.0
2014-02-07 13:20:00,117.59,117.64,117.49,117.57,21200.0,113.3775,113.4257,113.281,113.3582,21200.0
2014-02-07 13:25:00,117.57,117.62,117.51,117.58,31800.0,113.3582,113.4064,113.3003,113.3678,31800.0
2014-02-07 13:30:00,117.58,117.64,117.53,117.59,14200.0,113.3678,113.4257,113.3196,113.3775,14200.0
2014-02-07 13:35:00,117.61,117.69,117.6,117.63,18600.0,113.3967,113.4739,113.3871,113.416,18600.0
2014-02-07 13:40:00,117.63,117.76,117.62,117.75,34300.0,113.416,113.5414,113.4064,113.5317,34300.0
2014-02-07 13:45:00,117.75,117.87,117.74,117.77,13100.0,113.5317,113.6474,113.5221,113.551,13100.0
2014-02-07 13:50:00,117.78,117.79,117.71,117.71,17200.0,113.5607,113.5703,113.4932,113.4932,17200.0
2014-02-07 13:55:00,117.7,117.8,117.65,117.76,24500.0,113.4835,113.5799,113.4353,113.5414,24500.0
2014-02-07 14:00:00,117.76,117.89,117.76,117.85,11900.0,113.5414,113.6667,113.5414,113.6281,11900.0
2014-02-07 14:05:00,117.85,117.86,117.75,117.82,21900.0,113.6281,113.6378,113.5317,113.5992,21900.0
2014-02-07 14:10:00,117.81,117.91,117.73,117.75,20100.0,113.5896,113.686,113.5124,113.5317,20100.0
2014-02-07 14:15:00,117.75,117.81,117.73,117.77,19800.0,113.5317,113.5896,113.5124,113.551,19800.0
2014-02-07 14:20:00,117.75,117.87,117.75,117.87,19000.0,113.5317,113.6474,113.5317,113.6474,19000.0
2014-02-07 14:25:00,117.86,117.87,117.73,117.8,10600.0,113.6378,113.6474,113.5124,113.5799,10600.0
2014-02-07 14:30:00,117.8,117.88,117.76,117.76,21600.0,113.5799,113.6571,113.5414,113.5414,21600.0
2014-02-07 14:35:00,117.77,117.83,117.73,117.76,13000.0,113.551,113.6089,113.5124,113.5414,13000.0
2014-02-07 14:40:00,117.76,117.88,117.76,117.86,11200.0,113.5414,113.6571,113.5414,113.6378,11200.0
2014-02-07 14:45:00,117.86,117.87,117.71,117.71,14900.0,113.6378,113.6474,113.4932,113.4932,14900.0
2014-02-07 14:50:00,117.71,117.79,117.66,117.77,11300.0,113.4932,113.5703,113.4449,113.551,11300.0
2014-02-07 14:55:00,117.76,117.79,117.69,117.79,11700.0,113.5414,113.5703,113.4739,113.5703,11700.0
2014-02-07 15:00:00,117.78,117.83,117.72,117.81,24700.0,113.5607,113.6089,113.5028,113.5896,24700.0
2014-02-07 15:05:00,117.81,117.81,117.65,117.7,21100.0,113.5896,113.5896,113.4353,113.4835,21100.0
2014-02-07 15:10:00,117.69,117.71,117.65,117.68,17800.0,113.4739,113.4932,113.4353,113.4642,17800.0
2014-02-07 15:15:00,117.69,117.76,117.54,117.55,40800.0,113.4739,113.5414,113.3292,113.3389,40800.0
2014-02-07 15:20:00,117.55,117.55,117.45,117.49,21500.0,113.3389,113.3389,113.2425,113.281,21500.0
2014-02-07 15:25:00,117.48,117.5,117.43,117.48,22200.0,113.2714,113.2907,113.2232,113.2714,22200.0
2014-02-07 15:30:00,117.48,117.61,117.47,117.59,46500.0,113.2714,113.3967,113.2618,113.3775,46500.0
2014-02-07 15:35:00,117.6,117.68,117.59,117.63,25400.0,113.3871,113.4642,113.3775,113.416,25400.0
2014-02-07 15:40:00,117.63,117.68,117.55,117.55,74300.0,113.416,113.4642,113.3389,113.3389,74300.0
2014-02-07 15:45:00,117.56,117.86,117.54,117.69,71100.0,113.3485,113.6378,113.3292,113.4739,71100.0
2014-02-07 15:50:00,117.69,117.72,117.49,117.66,68400.0,113.4739,113.5028,113.281,113.4449,68400.0
2014-02-07 15:55:00,117.65,117.85,117.65,117.75,121100.0,113.4353,113.6281,113.4353,113.5317,121100.0
2014-02-10 09:30:00,117.32,117.7,117.25,117.69,68500.0,113.1171,113.4835,113.0496,113.4739,68500.0
2014-02-10 09:35:00,117.67,117.78,117.39,117.78,82600.0,113.4546,113.5607,113.1846,113.5607,82600.0
2014-02-10 09:40:00,117.72,117.84,117.52,117.8,76900.0,113.5028,113.6185,113.31,113.5799,76900.0
2014-02-10 09:45:00,117.84,118.29,117.79,118.17,96200.0,113.6185,114.0524,113.5703,113.9367,96200.0
2014-02-10 09:50:00,118.19,118.22,117.85,117.93,45300.0,113.956,113.9849,113.6281,113.7053,45300.0
2014-02-10 09:55:00,117.92,118.09,117.87,118.02,51800.0,113.6956,113.8595,113.6474,113.7921,51800.0
2014-02-10 10:00:00,118.01,118.02,117.86,117.89,46500.0,113.7824,113.7921,113.6378,113.6667,46500.0
2014-02-10 10:05:00,117.89,117.9,117.81,117.84,44600.0,113.6667,113.6764,113.5896,113.6185,44600.0
2014-02-10 10:10:00,117.84,117.91,117.77,117.9,35600.0,113.6185,113.686,113.551,113.6764,35600.0
2014-02-10 10:15:00,117.91,118.04,117.89,118.0,21600.0,113.686,113.8113,113.6667,113.7728,21600.0
2014-02-10 10:20:00,118.0,118.03,117.87,117.9,37700.0,113.7728,113.8017,113.6474,113.6764,37700.0
2014-02-10 10:25:00,117.9,118.0,117.8,117.99,38600.0,113.6764,113.7728,113.5799,113.7631,38600.0
2014-02-10 10:30:00,117.98,117.98,117.58,117.72,71000.0,113.7535,113.7535,113.3678,113.5028,71000.0
2014-02-10 10:35:00,117.72,117.82,117.65,117.76,34300.0,113.5028,113.5992,113.4353,113.5414,34300.0
2014-02-10 10:40:00,117.79,117.89,117.75,117.81,24200.0,113.5703,113.6667,113.5317,113.5896,24200.0
2014-02-10 10:45:00,117.83,117.83,117.61,117.65,47400.0,113.6089,113.6089,113.3967,113.4353,47400.0
2014-02-10 10:50:00,117.63,117.63,117.41,117.49,49100.0,113.416,113.416,113.2039,113.281,49100.0
2014-02-10 10:55:00,117.53,117.54,117.44,117.45,42800.0,113.3196,113.3292,113.2328,113.2425,42800.0
2014-02-10 11:00:00,117.46,117.74,117.41,117.64,44700.0,113.2521,113.5221,113.2039,113.4257,44700.0
2014-02-10 11:05:00,117.65,117.81,117.65,117.72,27700.0,113.4353,113.5896,113.4353,113.5028,27700.0
2014-02-10 11:10:00,117.75,117.79,117.72,117.75,21500.0,113.5317,113.5703,113.5028,113.5317,21500.0
2014-02-10 11:15:00,117.75,117.83,117.72,117.82,24600.0,113.5317,113.6089,113.5028,113.5992,24600.0
2014-02-10 11:20:00,117.84,117.88,117.8,117.86,24100.0,113.6185,113.6571,113.5799,113.6378,24100.0
2014-02-10 11:25:00,117.89,118.01,117.88,118.01,24800.0,113.6667,113.7824,113.6571,113.7824,24800.0
2014-02-10 11:30:00,118.01,118.03,117.92,118.0,56700.0,113.7824,113.8017,113.6956,113.7728,56700.0
2014-02-10 11:35:00,118.0,118.1,117.94,118.07,39700.0,113.7728,113.8692,113.7149,113.8403,39700.0
2014-02-10 11:40:00,118.07,118.24,118.05,118.24,42400.0,113.8403,114.0042,113.821,114.0042,42400.0
2014-02-10 11:45:00,118.26,118.29,118.16,118.23,30700.0,114.0235,114.0524,113.927,113.9945,30700.0
2014-02-10 11:50:00,118.23,118.47,118.2,118.46,26400.0,113.9945,114.2259,113.9656,114.2163,26400.0
2014-02-10 11:55:00,118.44,118.53,118.4,118.41,31200.0,114.197,114.2838,114.1584,114.1681,31200.0
2014-02-10 12:00:00,118.41,118.43,118.16,118.19,43000.0,114.1681,114.1874,113.927,113.956,43000.0
2014-02-10 12:05:00,118.18,118.22,118.1,118.2,33100.0,113.9463,113.9849,113.8692,113.9656,33100.0
2014-02-10 12:10:00,118.21,118.36,118.21,118.28,27000.0,113.9752,114.1199,113.9752,114.0427,27000.0
2014-02-10 12:15:00,118.27,118.3,118.2,118.3,27300.0,114.0331,114.062,113.9656,114.062,27300.0
2014-02-10 12:20:00,118.31,118.34,118.25,118.32,20900.0,114.0717,114.1006,114.0138,114.0813,20900.0
2014-02-10 12:25:00,118.32,118.33,118.21,118.21,33000.0,114.0813,114.0909,113.9752,113.9752,33000.0
2014-02-10 12:30:00,118.21,118.28,118.2,118.2,25800.0,113.9752,114.0427,113.9656,113.9656,25800.0
2014-02-10 12:35:00,118.21,118.23,118.16,118.18,25200.0,113.9752,113.9945,113.927,113.9463,25200.0
2014-02-10 12:40:00,118.16,118.28,118.13,118.26,21500.0,113.927,114.0427,113.8981,114.0235,21500.0
2014-02-10 12:45:00,118.26,118.29,118.2,118.29,20000.0,114.0235,114.0524,113.9656,114.0524,20000.0
2014-02-10 12:50:00,118.3,118.38,118.27,118.38,18100.0,114.062,114.1392,114.0331,114.1392,18100.0
2014-02-10 12:55:00,118.37,118.5,118.37,118.49,20600.0,114.1295,114.2549,114.1295,114.2452,20600.0
2014-02-10 13:00:00,118.47,118.57,118.45,118.5,23500.0,114.2259,114.3223,114.2066,114.2549,23500.0
2014-02-10 13:05:00,118.49,118.53,118.41,118.41,18400.0,114.2452,114.2838,114.1681,114.1681,18400.0
2014-02-10 13:10:00,118.4,118.41,118.19,118.19,43700.0,114.1584,114.1681,113.956,113.956,43700.0
2014-02-10 13:15:00,118.19,118.27,118.17,118.27,15400.0,113.956,114.0331,113.9367,114.0331,15400.0
2014-02-10 13:20:00,118.25,118.31,118.22,118.29,15800.0,114.0138,114.0717,113.9849,114.0524,15800.0
2014-02-10 13:25:00,118.29,118.35,118.27,118.31,16300.0,114.0524,114.1102,114.0331,114.0717,16300.0
2014-02-10 13:30:00,118.35,118.49,118.31,118.48,20300.0,114.1102,114.2452,114.0717,114.2356,20300.0
2014-02-10 13:35:00,118.48,118.56,118.45,118.56,16800.0,114.2356,114.3127,114.2066,114.3127,16800.0
2014-02-10 13:40:00,118.57,118.58,118.5,118.55,12300.0,114.3223,114.332,114.2549,114.3031,12300.0
2014-02-10 13:45:00,118.54,118.56,118.49,118.51,17800.0,114.2934,114.3127,114.2452,114.2645,17800.0
2014-02-10 13:50:00,118.5,118.51,118.43,118.47,13800.0,114.2549,114.2645,114.1874,114.2259,13800.0
2014-02-10 13:55:00,118.49,118.58,118.46,118.53,21700.0,114.2452,114.332,114.2163,114.2838,21700.0
2014-02-10 14:00:00,118.54,118.81,118.5,118.68,41400.0,114.2934,114.5538,114.2549,114.4284,41400.0
2014-02-10 14:05:00,118.68,118.72,118.59,118.69,26000.0,114.4284,114.467,114.3416,114.4381,26000.0
2014-02-10 14:10:00,118.67,118.85,118.63,118.81,21700.0,114.4188,114.5923,114.3802,114.5538,21700.0
2014-02-10 14:15:00,118.83,118.83,118.71,118.75,26400.0,114.573,114.573,114.4573,114.4959,26400.0
2014-02-10 14:20:00,118.75,118.84,118.69,118.73,18400.0,114.4959,114.5827,114.4381,114.4766,18400.0
2014-02-10 14:25:00,118.73,118.73,118.65,118.73,13700.0,114.4766,114.4766,114.3995,114.4766,13700.0
2014-02-10 14:30:00,118.73,118.85,118.72,118.8,17400.0,114.4766,114.5923,114.467,114.5441,17400.0
2014-02-10 14:35:00,118.8,118.88,118.73,118.87,22900.0,114.5441,114.6212,114.4766,114.6116,22900.0
2014-02-10 14:40:00,118.87,119.0,118.85,118.94,27800.0,114.6116,114.7369,114.5923,114.6791,27800.0
2014-02-10 14:45:00,118.94,118.98,118.93,118.95,81100.0,114.6791,114.7177,114.6695,114.6887,81100.0
2014-02-10 14:50:00,118.95,118.95,118.7,118.7,28100.0,114.6887,114.6887,114.4477,114.4477,28100.0
2014-02-10 14:55:00,118.7,118.7,118.48,118.48,13400.0,114.4477,114.4477,114.2356,114.2356,13400.0
2014-02-10 15:00:00,118.49,118.61,118.49,118.6,29000.0,114.2452,114.3609,114.2452,114.3513,29000.0
2014-02-10 15:05:00,118.59,118.69,118.59,118.64,23700.0,114.3416,114.4381,114.3416,114.3898,23700.0
2014-02-10 15:10:00,118.64,118.65,118.52,118.52,17200.0,114.3898,114.3995,114.2741,114.2741,17200.0
2014-02-10 15:15:00,118.53,118.54,118.48,118.49,25100.0,114.2838,114.2934,114.2356,114.2452,25100.0
2014-02-10 15:20:00,118.49,118.5,118.28,118.32,32200.0,114.2452,114.2549,114.0427,114.0813,32200.0
2014-02-10 15:25:00,118.32,118.41,118.26,118.38,27600.0,114.0813,114.1681,114.0235,114.1392,27600.0
2014-02-10 15:30:00,118.39,118.44,118.35,118.41,60700.0,114.1488,114.197,114.1102,114.1681,60700.0
2014-02-10 15:35:00,118.41,118.47,118.31,118.32,46700.0,114.1681,114.2259,114.0717,114.0813,46700.0
2014-02-10 15:40:00,118.32,118.4,118.26,118.37,59200.0,114.0813,114.1584,114.0235,114.1295,59200.0
2014-02-10 15:45:00,118.37,118.39,118.31,118.38,70600.0,114.1295,114.1488,114.0717,114.1392,70600.0
2014-02-10 15:50:00,118.38,118.52,118.35,118.5,86000.0,114.1392,114.2741,114.1102,114.2549,86000.0
2014-02-10 15:55:00,118.5,118.7,118.49,118.59,365900.0,114.2549,114.4477,114.2452,114.3416,365900.0
2014-02-11 09:30:00,119.76,119.76,118.75,119.04,47400.0,115.4697,115.4697,114.4959,114.7755,47400.0
2014-02-11 09:35:00,119.04,119.18,118.89,119.18,18900.0,114.7755,114.9105,114.6309,114.9105,18900.0
2014-02-11 09:40:00,119.2,119.45,119.16,119.42,35200.0,114.9298,115.1708,114.8912,115.1419,35200.0
2014-02-11 09:45:00,119.45,119.77,119.42,119.73,29300.0,115.1708,115.4794,115.1419,115.4408,29300.0
2014-02-11 09:50:00,119.73,119.87,119.62,119.83,39800.0,115.4408,115.5758,115.3347,115.5372,39800.0
2014-02-11 09:55:00,119.81,120.15,119.78,120.05,76600.0,115.5179,115.8457,115.489,115.7493,76600.0
2014-02-11 10:00:00,120.05,120.08,119.78,119.85,114400.0,115.7493,115.7783,115.489,115.5565,114400.0
2014-02-11 10:05:00,119.81,119.92,119.52,119.92,49300.0,115.5179,115.624,115.2383,115.624,49300.0
2014-02-11 10:10:00,119.92,119.99,119.79,119.83,58100.0,115.624,115.6915,115.4986,115.5372,58100.0
2014-02-11 10:15:00,119.84,119.96,119.84,119.86,29900.0,115.5469,115.6626,115.5469,115.5661,29900.0
2014-02-11 10:20:00,119.9,119.99,119.89,119.98,34500.0,115.6047,115.6915,115.5951,115.6818,34500.0
2014-02-11 10:25:00,119.95,120.19,119.95,120.15,39700.0,115.6529,115.8843,115.6529,115.8457,39700.0
2014-02-11 10:30:00,120.12,120.23,120.09,120.23,44300.0,115.8168,115.9229,115.7879,115.9229,44300.0
2014-02-11 10:35:00,120.22,120.36,120.17,120.34,43800.0,115.9132,116.0482,115.865,116.0289,43800.0
2014-02-11 10:40:00,120.34,120.37,120.15,120.2,61800.0,116.0289,116.0579,115.8457,115.894,61800.0
2014-02-11 10:45:00,120.21,120.34,120.16,120.23,39000.0,115.9036,116.0289,115.8554,115.9229,39000.0
2014-02-11 10:50:00,120.23,120.28,120.1,120.1,48300.0,115.9229,115.9711,115.7975,115.7975,48300.0
2014-02-11 10:55:00,120.12,120.12,119.9,120.08,54400.0,115.8168,115.8168,115.6047,115.7783,54400.0
2014-02-11 11:00:00,120.07,120.23,120.0,120.0,73700.0,115.7686,115.9229,115.7011,115.7011,73700.0
2014-02-11 11:05:00,120.0,120.05,119.92,120.04,35700.0,115.7011,115.7493,115.624,115.7397,35700.0
2014-02-11 11:10:00,120.02,120.02,119.96,119.97,23900.0,115.7204,115.7204,115.6626,115.6722,23900.0
2014-02-11 11:15:00,120.0,120.15,119.97,120.15,44300.0,115.7011,115.8457,115.6722,115.8457,44300.0
2014-02-11 11:20:00,120.14,120.22,120.04,120.09,35900.0,115.8361,115.9132,115.7397,115.7879,35900.0
2014-02-11 11:25:00,120.11,120.49,120.11,120.49,11000.0,115.8072,116.1736,115.8072,116.1736,11000.0
2014-02-11 11:30:00,120.49,120.75,120.48,120.75,43600.0,116.1736,116.4243,116.1639,116.4243,43600.0
2014-02-11 11:35:00,120.75,120.8,120.53,120.54,30000.0,116.4243,116.4725,116.2121,116.2218,30000.0
2014-02-11 11:40:00,120.56,120.59,120.46,120.5,27300.0,116.2411,116.27,116.1446,116.1832,27300.0
2014-02-11 11:45:00,120.5,120.55,120.46,120.51,22000.0,116.1832,116.2314,116.1446,116.1929,22000.0
2014-02-11 11:50:00,120.51,120.51,120.46,120.5,21300.0,116.1929,116.1929,116.1446,116.1832,21300.0
2014-02-11 11:55:00,120.5,120.52,120.47,120.5,13200.0,116.1832,116.2025,116.1543,116.1832,13200.0
2014-02-11 12:00:00,120.5,120.7,120.5,120.66,59100.0,116.1832,116.376,116.1832,116.3375,59100.0
2014-02-11 12:05:00,120.63,120.71,120.55,120.69,50300.0,116.3086,116.3857,116.2314,116.3664,50300.0
2014-02-11 12:10:00,120.67,120.81,120.67,120.77,21100.0,116.3471,116.4821,116.3471,116.4435,21100.0
2014-02-11 12:15:00,120.78,120.92,120.75,120.9,17600.0,116.4532,116.5882,116.4243,116.5689,17600.0
2014-02-11 12:20:00,120.92,121.01,120.91,121.01,51300.0,116.5882,116.6749,116.5785,116.6749,51300.0
2014-02-11 12:25:00,120.99,121.01,120.95,120.96,11500.0,116.6557,116.6749,116.6171,116.6267,11500.0
2014-02-11 12:30:00,120.96,121.14,120.96,121.08,18500.0,116.6267,116.8003,116.6267,116.7424,18500.0
2014-02-11 12:35:00,121.07,121.09,120.91,120.99,26500.0,116.7328,116.7521,116.5785,116.6557,26500.0
2014-02-11 12:40:00,121.0,121.0,120.96,120.99,17700.0,116.6653,116.6653,116.6267,116.6557,17700.0
2014-02-11 12:45:00,121.0,121.02,120.95,120.96,16200.0,116.6653,116.6846,116.6171,116.6267,16200.0
2014-02-11 12:50:00,120.97,121.01,120.94,120.98,11500.0,116.6364,116.6749,116.6074,116.646,11500.0
2014-02-11 12:55:00,120.98,121.05,120.98,121.03,45000.0,116.646,116.7135,116.646,116.6942,45000.0
2014-02-11 13:00:00,121.04,121.11,120.95,120.95,45000.0,116.7039,116.7714,116.6171,116.6171,45000.0
2014-02-11 13:05:00,120.96,121.02,120.95,121.0,18600.0,116.6267,116.6846,116.6171,116.6653,18600.0
2014-02-11 13:10:00,121.01,121.12,121.01,121.11,32300.0,116.6749,116.781,116.6749,116.7714,32300.0
2014-02-11 13:15:00,121.11,121.11,121.0,121.06,24000.0,116.7714,116.7714,116.6653,116.7231,24000.0
2014-02-11 13:20:00,121.04,121.1,121.02,121.06,25200.0,116.7039,116.7617,116.6846,116.7231,25200.0
2014-02-11 13:25:00,121.06,121.08,120.99,121.04,24000.0,116.7231,116.7424,116.6557,116.7039,24000.0
2014-02-11 13:30:00,121.04,121.09,121.0,121.03,28100.0,116.7039,116.7521,116.6653,116.6942,28100.0
2014-02-11 13:35:00,121.04,121.04,120.99,121.01,26000.0,116.7039,116.7039,116.6557,116.6749,26000.0
2014-02-11 13:40:00,121.02,121.1,121.0,121.04,33300.0,116.6846,116.7617,116.6653,116.7039,33300.0
2014-02-11 13:45:00,121.04,121.1,121.0,121.03,34100.0,116.7039,116.7617,116.6653,116.6942,34100.0
2014-02-11 13:50:00,121.02,121.13,121.02,121.13,126500.0,116.6846,116.7906,116.6846,116.7906,126500.0
2014-02-11 13:55:00,121.13,121.21,121.09,121.09,68800.0,116.7906,116.8678,116.7521,116.7521,68800.0
2014-02-11 14:00:00,121.11,121.16,121.08,121.11,27200.0,116.7714,116.8196,116.7424,116.7714,27200.0
2014-02-11 14:05:00,121.1,121.14,121.09,121.1,30400.0,116.7617,116.8003,116.7521,116.7617,30400.0
2014-02-11 14:10:00,121.1,121.11,120.99,120.99,32000.0,116.7617,116.7714,116.6557,116.6557,32000.0
2014-02-11 14:15:00,120.98,120.99,120.89,120.94,29900.0,116.646,116.6557,116.5592,116.6074,29900.0
2014-02-11 14:20:00,120.92,121.15,120.92,121.08,46500.0,116.5882,116.8099,116.5882,116.7424,46500.0
2014-02-11 14:25:00,121.08,121.1,120.95,120.95,33400.0,116.7424,116.7617,116.6171,116.6171,33400.0
2014-02-11 14:30:00,120.95,120.97,120.82,120.86,63000.0,116.6171,116.6364,116.4917,116.5303,63000.0
2014-02-11 14:35:00,120.86,121.0,120.82,121.0,75200.0,116.5303,116.6653,116.4917,116.6653,75200.0
2014-02-11 14:40:00,121.0,121.07,120.99,120.99,38200.0,116.6653,116.7328,116.6557,116.6557,38200.0
2014-02-11 14:45:00,120.99,121.0,120.96,120.98,11300.0,116.6557,116.6653,116.6267,116.646,11300.0
2014-02-11 14:50:00,121.0,121.01,120.94,120.98,14700.0,116.6653,116.6749,116.6074,116.646,14700.0
2014-02-11 14:55:00,120.98,121.1,120.97,121.1,27100.0,116.646,116.7617,116.6364,116.7617,27100.0
2014-02-11 15:00:00,121.09,121.17,121.08,121.16,30200.0,116.7521,116.8292,116.7424,116.8196,30200.0
2014-02-11 15:05:00,121.15,121.16,120.99,121.04,56400.0,116.8099,116.8196,116.6557,116.7039,56400.0
2014-02-11 15:10:00,121.05,121.12,121.01,121.1,23000.0,116.7135,116.781,116.6749,116.7617,23000.0
2014-02-11 15:15:00,121.09,121.16,121.08,121.16,22400.0,116.7521,116.8196,116.7424,116.8196,22400.0
2014-02-11 15:20:00,121.15,121.16,121.07,121.07,46500.0,116.8099,116.8196,116.7328,116.7328,46500.0
2014-02-11 15:25:00,121.08,121.16,121.07,121.15,36900.0,116.7424,116.8196,116.7328,116.8099,36900.0
2014-02-11 15:30:00,121.15,121.15,121.07,121.1,50500.0,116.8099,116.8099,116.7328,116.7617,50500.0
2014-02-11 15:35:00,121.1,121.12,121.09,121.1,39800.0,116.7617,116.781,116.7521,116.7617,39800.0
2014-02-11 15:40:00,121.1,121.12,121.07,121.1,46700.0,116.7617,116.781,116.7328,116.7617,46700.0
2014-02-11 15:45:00,121.09,121.09,121.0,121.01,51500.0,116.7521,116.7521,116.6653,116.6749,51500.0
2014-02-11 15:50:00,121.01,121.05,120.98,120.99,69700.0,116.6749,116.7135,116.646,116.6557,69700.0
2014-02-11 15:55:00,120.99,121.08,120.98,121.02,162900.0,116.6557,116.7424,116.646,116.6846,162900.0
2014-02-12 09:30:00,121.07,121.28,120.82,120.97,212400.0,116.7328,116.9353,116.4917,116.6364,212400.0
2014-02-12 09:35:00,120.95,121.06,120.92,121.0,40800.0,116.6171,116.7231,116.5882,116.6653,40800.0
2014-02-12 09:40:00,121.0,121.01,120.89,120.9,75100.0,116.6653,116.6749,116.5592,116.5689,75100.0
2014-02-12 09:45:00,120.9,121.0,120.84,120.96,231600.0,116.5689,116.6653,116.511,116.6267,231600.0
2014-02-12 09:50:00,120.95,121.15,120.93,121.15,53800.0,116.6171,116.8099,116.5978,116.8099,53800.0
2014-02-12 09:55:00,121.16,121.29,121.16,121.16,36800.0,116.8196,116.9449,116.8196,116.8196,36800.0
2014-02-12 10:00:00,121.18,121.31,121.16,121.19,33200.0,116.8388,116.9642,116.8196,116.8485,33200.0
2014-02-12 10:05:00,121.18,121.21,121.13,121.16,43800.0,116.8388,116.8678,116.7906,116.8196,43800.0
2014-02-12 10:10:00,121.16,121.16,120.96,121.01,53600.0,116.8196,116.8196,116.6267,116.6749,53600.0
2014-02-12 10:15:00,121.01,121.04,120.9,120.92,42200.0,116.6749,116.7039,116.5689,116.5882,42200.0
2014-02-12 10:20:00,120.91,120.97,120.82,120.87,24100.0,116.5785,116.6364,116.4917,116.54,24100.0
2014-02-12 10:25:00,120.89,121.0,120.89,120.96,50000.0,116.5592,116.6653,116.5592,116.6267,50000.0
2014-02-12 10:30:00,120.95,121.0,120.94,120.95,60300.0,116.6171,116.6653,116.6074,116.6171,60300.0
2014-02-12 10:35:00,120.95,121.01,120.94,120.97,46500.0,116.6171,116.6749,116.6074,116.6364,46500.0
2014-02-12 10:40:00,120.96,120.97,120.81,120.83,43800.0,116.6267,116.6364,116.4821,116.5014,43800.0
2014-02-12 10:45:00,120.83,120.94,120.74,120.93,50600.0,116.5014,116.6074,116.4146,116.5978,50600.0
2014-02-12 10:50:00,120.92,120.97,120.88,120.89,31300.0,116.5882,116.6364,116.5496,116.5592,31300.0
2014-02-12 10:55:00,120.89,120.96,120.88,120.93,20300.0,116.5592,116.6267,116.5496,116.5978,20300.0
2014-02-12 11:00:00,120.92,120.97,120.88,120.93,34300.0,116.5882,116.6364,116.5496,116.5978,34300.0
2014-02-12 11:05:00,120.94,120.96,120.86,120.96,31000.0,116.6074,116.6267,116.5303,116.6267,31000.0
2014-02-12 11:10:00,120.97,121.01,120.95,120.99,20800.0,116.6364,116.6749,116.6171,116.6557,20800.0
2014-02-12 11:15:00,121.0,121.01,120.98,120.98,13900.0,116.6653,116.6749,116.646,116.646,13900.0
2014-02-12 11:20:00,120.97,121.01,120.94,120.94,45700.0,116.6364,116.6749,116.6074,116.6074,45700.0
2014-02-12 11:25:00,120.94,121.01,120.87,120.99,32500.0,116.6074,116.6749,116.54,116.6557,32500.0
2014-02-12 11:30:00,120.99,121.03,120.88,120.96,50900.0,116.6557,116.6942,116.5496,116.6267,50900.0
2014-02-12 11:35:00,120.97,121.02,120.91,121.01,45300.0,116.6364,116.6846,116.5785,116.6749,45300.0
2014-02-12 11:40:00,121.02,121.06,120.92,120.94,41100.0,116.6846,116.7231,116.5882,116.6074,41100.0
2014-02-12 11:45:00,120.95,121.02,120.89,120.9,27700.0,116.6171,116.6846,116.5592,116.5689,27700.0
2014-02-12 11:50:00,120.88,120.93,120.87,120.92,20500.0,116.5496,116.5978,116.54,116.5882,20500.0
2014-02-12 11:55:00,120.91,120.94,120.88,120.91,25600.0,116.5785,116.6074,116.5496,116.5785,25600.0
2014-02-12 12:00:00,120.92,120.96,120.86,120.95,35000.0,116.5882,116.6267,116.5303,116.6171,35000.0
2014-02-12 12:05:00,120.93,121.07,120.92,121.07,23000.0,116.5978,116.7328,116.5882,116.7328,23000.0
2014-02-12 12:10:00,121.06,121.09,120.98,121.02,32000.0,116.7231,116.7521,116.646,116.6846,32000.0
2014-02-12 12:15:00,121.03,121.2,121.03,121.19,13900.0,116.6942,116.8581,116.6942,116.8485,13900.0
2014-02-12 12:20:00,121.18,121.23,121.15,121.2,34900.0,116.8388,116.8871,116.8099,116.8581,34900.0
2014-02-12 12:25:00,121.18,121.34,121.18,121.33,18400.0,116.8388,116.9931,116.8388,116.9835,18400.0
2014-02-12 12:30:00,121.35,121.42,121.33,121.42,10200.0,117.0028,117.0703,116.9835,117.0703,10200.0
2014-02-12 12:35:00,121.42,121.45,121.34,121.35,32600.0,117.0703,117.0992,116.9931,117.0028,32600.0
2014-02-12 12:40:00,121.37,121.48,121.37,121.4,21300.0,117.022,117.1281,117.022,117.051,21300.0
2014-02-12 12:45:00,121.4,121.46,121.35,121.42,113300.0,117.051,117.1088,117.0028,117.0703,113300.0
2014-02-12 12:50:00,121.44,121.68,121.4,121.66,18500.0,117.0895,117.3209,117.051,117.3017,18500.0
2014-02-12 12:55:00,121.66,121.69,121.58,121.59,20100.0,117.3017,117.3306,117.2245,117.2342,20100.0
2014-02-12 13:00:00,121.58,121.61,121.37,121.37,22900.0,117.2245,117.2534,117.022,117.022,22900.0
2014-02-12 13:05:00,121.38,121.5,121.33,121.47,14400.0,117.0317,117.1474,116.9835,117.1185,14400.0
2014-02-12 13:10:00,121.47,121.5,121.43,121.47,8500.0,117.1185,117.1474,117.0799,117.1185,8500.0
2014-02-12 13:15:00,121.47,121.65,121.46,121.61,14200.0,117.1185,117.292,117.1088,117.2534,14200.0
2014-02-12 13:20:00,121.61,121.68,121.54,121.67,20200.0,117.2534,117.3209,117.186,117.3113,20200.0
2014-02-12 13:25:00,121.69,121.74,121.65,121.7,15300.0,117.3306,117.3788,117.292,117.3402,15300.0
2014-02-12 13:30:00,121.7,121.75,121.63,121.65,18100.0,117.3402,117.3884,117.2727,117.292,18100.0
2014-02-12 13:35:00,121.65,121.66,121.56,121.59,17300.0,117.292,117.3017,117.2052,117.2342,17300.0
2014-02-12 13:40:00,121.59,121.67,121.57,121.57,14600.0,117.2342,117.3113,117.2149,117.2149,14600.0
2014-02-12 13:45:00,121.59,121.68,121.58,121.65,12600.0,117.2342,117.3209,117.2245,117.292,12600.0
2014-02-12 13:50:00,121.65,121.68,121.59,121.59,14000.0,117.292,117.3209,117.2342,117.2342,14000.0
2014-02-12 13:55:00,121.6,121.69,121.6,121.69,18900.0,117.2438,117.3306,117.2438,117.3306,18900.0
2014-02-12 14:00:00,121.69,121.71,121.66,121.68,55000.0,117.3306,117.3499,117.3017,117.3209,55000.0
2014-02-12 14:05:00,121.68,121.84,121.68,121.82,27500.0,117.3209,117.4752,117.3209,117.4559,27500.0
2014-02-12 14:10:00,121.84,121.93,121.79,121.87,35500.0,117.4752,117.562,117.427,117.5041,35500.0
2014-02-12 14:15:00,121.87,121.88,121.74,121.74,65100.0,117.5041,117.5138,117.3788,117.3788,65100.0
2014-02-12 14:20:00,121.75,121.75,121.68,121.7,21000.0,117.3884,117.3884,117.3209,117.3402,21000.0
2014-02-12 14:25:00,121.69,121.69,121.61,121.65,25700.0,117.3306,117.3306,117.2534,117.292,25700.0
2014-02-12 14:30:00,121.66,121.72,121.59,121.71,65200.0,117.3017,117.3595,117.2342,117.3499,65200.0
2014-02-12 14:35:00,121.7,121.72,121.48,121.48,25500.0,117.3402,117.3595,117.1281,117.1281,25500.0
2014-02-12 14:40:00,121.48,121.49,121.42,121.46,21400.0,117.1281,117.1377,117.0703,117.1088,21400.0
2014-02-12 14:45:00,121.45,121.46,121.35,121.44,25200.0,117.0992,117.1088,117.0028,117.0895,25200.0
2014-02-12 14:50:00,121.44,121.47,121.41,121.43,28100.0,117.0895,117.1185,117.0606,117.0799,28100.0
2014-02-12 14:55:00,121.44,121.44,121.37,121.39,35800.0,117.0895,117.0895,117.022,117.0413,35800.0
2014-02-12 15:00:00,121.39,121.54,121.38,121.54,25900.0,117.0413,117.186,117.0317,117.186,25900.0
2014-02-12 15:05:00,121.52,121.55,121.47,121.55,16700.0,117.1667,117.1956,117.1185,117.1956,16700.0
2014-02-12 15:10:00,121.55,121.57,121.51,121.56,27500.0,117.1956,117.2149,117.157,117.2052,27500.0
2014-02-12 15:15:00,121.56,121.63,121.56,121.61,32000.0,117.2052,117.2727,117.2052,117.2534,32000.0
2014-02-12 15:20:00,121.61,121.65,121.54,121.65,25100.0,117.2534,117.292,117.186,117.292,25100.0
2014-02-12 15:25:00,121.65,121.65,121.45,121.56,48200.0,117.292,117.292,117.0992,117.2052,48200.0
2014-02-12 15:30:00,121.55,121.65,121.51,121.62,37100.0,117.1956,117.292,117.157,117.2631,37100.0
2014-02-12 15:35:00,121.63,121.64,121.55,121.64,59200.0,117.2727,117.2824,117.1956,117.2824,59200.0
2014-02-12 15:40:00,121.65,121.73,121.6,121.67,80000.0,117.292,117.3691,117.2438,117.3113,80000.0
2014-02-12 15:45:00,121.68,121.69,121.53,121.59,80100.0,117.3209,117.3306,117.1763,117.2342,80100.0
2014-02-12 15:50:00,121.58,121.65,121.49,121.5,94800.0,117.2245,117.292,117.1377,117.1474,94800.0
2014-02-12 15:55:00,121.5,121.66,121.47,121.53,126400.0,117.1474,117.3017,117.1185,117.1763,126400.0
2014-02-13 09:30:00,120.87,120.94,120.69,120.69,24700.0,116.54,116.6074,116.3664,116.3664,24700.0
2014-02-13 09:35:00,120.68,120.93,120.61,120.89,22800.0,116.3568,116.5978,116.2893,116.5592,22800.0
2014-02-13 09:40:00,120.96,121.1,120.88,121.09,14100.0,116.6267,116.7617,116.5496,116.7521,14100.0
2014-02-13 09:45:00,121.08,121.5,121.03,121.5,10900.0,116.7424,117.1474,116.6942,117.1474,10900.0
2014-02-13 09:50:00,121.49,121.66,121.49,121.59,13900.0,117.1377,117.3017,117.1377,117.2342,13900.0
2014-02-13 09:55:00,121.59,121.74,121.46,121.71,12400.0,117.2342,117.3788,117.1088,117.3499,12400.0
2014-02-13 10:00:00,121.72,121.99,121.65,121.79,17300.0,117.3595,117.6198,117.292,117.427,17300.0
2014-02-13 10:05:00,121.92,122.24,121.86,122.24,8700.0,117.5523,117.8609,117.4945,117.8609,8700.0
2014-02-13 10:10:00,122.21,122.23,122.06,122.15,21700.0,117.832,117.8512,117.6873,117.7741,21700.0
2014-02-13 10:15:00,122.18,122.38,122.14,122.38,15100.0,117.803,117.9959,117.7645,117.9959,15100.0
2014-02-13 10:20:00,122.37,122.4,122.26,122.36,57400.0,117.9862,118.0151,117.8802,117.9766,57400.0
2014-02-13 10:25:00,122.35,122.48,122.31,122.32,24100.0,117.9669,118.0923,117.9284,117.938,24100.0
2014-02-13 10:30:00,122.31,122.34,122.2,122.25,14600.0,117.9284,117.9573,117.8223,117.8705,14600.0
2014-02-13 10:35:00,122.26,122.4,122.26,122.37,13000.0,117.8802,118.0151,117.8802,117.9862,13000.0
2014-02-13 10:40:00,122.42,122.48,122.36,122.48,22700.0,118.0344,118.0923,117.9766,118.0923,22700.0
2014-02-13 10:45:00,122.48,122.53,122.4,122.53,21800.0,118.0923,118.1405,118.0151,118.1405,21800.0
2014-02-13 10:50:00,122.49,122.7,122.47,122.63,34400.0,118.1019,118.3044,118.0826,118.2369,34400.0
2014-02-13 10:55:00,122.65,122.79,122.58,122.6,72600.0,118.2562,118.3912,118.1887,118.208,72600.0
2014-02-13 11:00:00,122.62,122.7,122.55,122.6,35900.0,118.2273,118.3044,118.1598,118.208,35900.0
2014-02-13 11:05:00,122.59,122.75,122.51,122.75,16700.0,118.1983,118.3526,118.1212,118.3526,16700.0
2014-02-13 11:10:00,122.72,122.78,122.66,122.78,9500.0,118.3237,118.3815,118.2658,118.3815,9500.0
2014-02-13 11:15:00,122.78,122.87,122.69,122.69,16000.0,118.3815,118.4683,118.2948,118.2948,16000.0
2014-02-13 11:20:00,122.71,122.75,122.54,122.57,40800.0,118.314,118.3526,118.1501,118.1791,40800.0
2014-02-13 11:25:00,122.57,122.63,122.36,122.46,27000.0,118.1791,118.2369,117.9766,118.073,27000.0
2014-02-13 11:30:00,122.47,122.65,122.45,122.59,23900.0,118.0826,118.2562,118.0634,118.1983,23900.0
2014-02-13 11:35:00,122.59,122.7,122.56,122.61,21900.0,118.1983,118.3044,118.1694,118.2176,21900.0
2014-02-13 11:40:00,122.61,122.71,122.58,122.68,48800.0,118.2176,118.314,118.1887,118.2851,48800.0
2014-02-13 11:45:00,122.68,122.7,122.53,122.69,39200.0,118.2851,118.3044,118.1405,118.2948,39200.0
2014-02-13 11:50:00,122.69,122.73,122.55,122.67,58600.0,118.2948,118.3333,118.1598,118.2755,58600.0
2014-02-13 11:55:00,122.65,122.66,122.36,122.4,26100.0,118.2562,118.2658,117.9766,118.0151,26100.0
2014-02-13 12:00:00,122.4,122.42,122.28,122.28,30400.0,118.0151,118.0344,117.8994,117.8994,30400.0
2014-02-13 12:05:00,122.28,122.32,122.07,122.09,16800.0,117.8994,117.938,117.697,117.7162,16800.0
2014-02-13 12:10:00,122.09,122.18,122.05,122.13,41400.0,117.7162,117.803,117.6777,117.7548,41400.0
2014-02-13 12:15:00,122.14,122.29,122.12,122.25,23500.0,117.7645,117.9091,117.7452,117.8705,23500.0
2014-02-13 12:20:00,122.25,122.35,122.24,122.34,5000.0,117.8705,117.9669,117.8609,117.9573,5000.0
2014-02-13 12:25:00,122.35,122.59,122.35,122.59,14200.0,117.9669,118.1983,117.9669,118.1983,14200.0
2014-02-13 12:30:00,122.6,122.68,122.6,122.68,15100.0,118.208,118.2851,118.208,118.2851,15100.0
2014-02-13 12:35:00,122.67,122.79,122.67,122.71,14600.0,118.2755,118.3912,118.2755,118.314,14600.0
2014-02-13 12:40:00,122.71,122.78,122.68,122.69,17200.0,118.314,118.3815,118.2851,118.2948,17200.0
2014-02-13 12:45:00,122.68,122.72,122.66,122.7,17800.0,118.2851,118.3237,118.2658,118.3044,17800.0
2014-02-13 12:50:00,122.7,122.8,122.68,122.77,19600.0,118.3044,118.4008,118.2851,118.3719,19600.0
2014-02-13 12:55:00,122.78,122.81,122.72,122.81,12200.0,118.3815,118.4105,118.3237,118.4105,12200.0
2014-02-13 13:00:00,122.8,122.84,122.76,122.78,17400.0,118.4008,118.4394,118.3622,118.3815,17400.0
2014-02-13 13:05:00,122.81,122.89,122.81,122.88,11100.0,118.4105,118.4876,118.4105,118.4779,11100.0
2014-02-13 13:10:00,122.91,123.03,122.89,123.0,18300.0,118.5069,118.6226,118.4876,118.5936,18300.0
2014-02-13 13:15:00,123.0,123.14,122.97,123.13,12200.0,118.5936,118.7286,118.5647,118.719,12200.0
2014-02-13 13:20:00,123.12,123.12,123.02,123.07,131300.0,118.7094,118.7094,118.6129,118.6611,131300.0
2014-02-13 13:25:00,123.05,123.07,123.02,123.03,13800.0,118.6419,118.6611,118.6129,118.6226,13800.0
2014-02-13 13:30:00,123.02,123.13,123.02,123.11,12400.0,118.6129,118.719,118.6129,118.6997,12400.0
2014-02-13 13:35:00,123.11,123.12,123.05,123.05,8700.0,118.6997,118.7094,118.6419,118.6419,8700.0
2014-02-13 13:40:00,123.05,123.09,123.03,123.07,16600.0,118.6419,118.6804,118.6226,118.6611,16600.0
2014-02-13 13:45:00,123.07,123.17,123.05,123.17,19300.0,118.6611,118.7576,118.6419,118.7576,19300.0
2014-02-13 13:50:00,123.17,123.21,123.12,123.13,17100.0,118.7576,118.7961,118.7094,118.719,17100.0
2014-02-13 13:55:00,123.14,123.19,123.14,123.18,11900.0,118.7286,118.7768,118.7286,118.7672,11900.0
2014-02-13 14:00:00,123.18,123.43,123.18,123.36,26200.0,118.7672,119.0082,118.7672,118.9408,26200.0
2014-02-13 14:05:00,123.35,123.41,123.31,123.31,9400.0,118.9311,118.989,118.8925,118.8925,9400.0
2014-02-13 14:10:00,123.33,123.4,123.33,123.34,11200.0,118.9118,118.9793,118.9118,118.9215,11200.0
2014-02-13 14:15:00,123.33,123.39,123.29,123.35,16100.0,118.9118,118.9697,118.8733,118.9311,16100.0
2014-02-13 14:20:00,123.32,123.4,123.3,123.36,14000.0,118.9022,118.9793,118.8829,118.9408,14000.0
2014-02-13 14:25:00,123.36,123.36,123.28,123.32,22300.0,118.9408,118.9408,118.8636,118.9022,22300.0
2014-02-13 14:30:00,123.32,123.36,123.29,123.32,15200.0,118.9022,118.9408,118.8733,118.9022,15200.0
2014-02-13 14:35:00,123.31,123.31,123.15,123.15,29200.0,118.8925,118.8925,118.7383,118.7383,29200.0
2014-02-13 14:40:00,123.17,123.23,123.17,123.23,32200.0,118.7576,118.8154,118.7576,118.8154,32200.0
2014-02-13 14:45:00,123.23,123.32,123.21,123.22,21600.0,118.8154,118.9022,118.7961,118.8058,21600.0
2014-02-13 14:50:00,123.23,123.33,123.22,123.25,17900.0,118.8154,118.9118,118.8058,118.8347,17900.0
2014-02-13 14:55:00,123.26,123.26,123.14,123.14,17000.0,118.8443,118.8443,118.7286,118.7286,17000.0
2014-02-13 15:00:00,123.13,123.17,122.94,122.94,17900.0,118.719,118.7576,118.5358,118.5358,17900.0
2014-02-13 15:05:00,122.94,123.17,122.94,123.06,47100.0,118.5358,118.7576,118.5358,118.6515,47100.0
2014-02-13 15:10:00,123.02,123.06,122.98,122.99,20900.0,118.6129,118.6515,118.5744,118.584,20900.0
2014-02-13 15:15:00,122.97,123.04,122.9,123.04,27400.0,118.5647,118.6322,118.4972,118.6322,27400.0
2014-02-13 15:20:00,123.05,123.05,122.94,122.95,20800.0,118.6419,118.6419,118.5358,118.5454,20800.0
2014-02-13 15:25:00,122.94,122.96,122.89,122.96,23400.0,118.5358,118.5551,118.4876,118.5551,23400.0
2014-02-13 15:30:00,122.97,123.09,122.96,123.07,38800.0,118.5647,118.6804,118.5551,118.6611,38800.0
2014-02-13 15:35:00,123.04,123.07,123.02,123.02,27600.0,118.6322,118.6611,118.6129,118.6129,27600.0
2014-02-13 15:40:00,123.03,123.05,123.0,123.04,50900.0,118.6226,118.6419,118.5936,118.6322,50900.0
2014-02-13 15:45:00,123.03,123.04,122.98,123.02,59200.0,118.6226,118.6322,118.5744,118.6129,59200.0
2014-02-13 15:50:00,123.03,123.09,122.99,123.06,84700.0,118.6226,118.6804,118.584,118.6515,84700.0
2014-02-13 15:55:00,123.06,123.07,122.88,122.91,172100.0,118.6515,118.6611,118.4779,118.5069,172100.0
2014-02-14 09:30:00,122.79,122.93,122.63,122.93,24100.0,118.3912,118.5262,118.2369,118.5262,24100.0
2014-02-14 09:35:00,122.9,123.44,122.82,123.31,16200.0,118.4972,119.0179,118.4201,118.8925,16200.0
2014-02-14 09:40:00,123.31,123.31,122.7,123.01,18500.0,118.8925,118.8925,118.3044,118.6033,18500.0
2014-02-14 09:45:00,122.98,123.1,122.92,123.08,15800.0,118.5744,118.6901,118.5165,118.6708,15800.0
2014-02-14 09:50:00,123.1,123.42,122.73,123.29,68500.0,118.6901,118.9986,118.3333,118.8733,68500.0
2014-02-14 09:55:00,123.32,123.4,123.16,123.34,29100.0,118.9022,118.9793,118.7479,118.9215,29100.0
2014-02-14 10:00:00,123.32,123.36,123.16,123.21,24800.0,118.9022,118.9408,118.7479,118.7961,24800.0
2014-02-14 10:05:00,123.16,123.4,123.1,123.27,26400.0,118.7479,118.9793,118.6901,118.854,26400.0
2014-02-14 10:10:00,123.3,123.38,123.24,123.27,84200.0,118.8829,118.96,118.8251,118.854,84200.0
2014-02-14 10:15:00,123.28,123.58,123.23,123.47,98200.0,118.8636,119.1529,118.8154,119.0468,98200.0
2014-02-14 10:20:00,123.49,123.75,123.49,123.62,35000.0,119.0661,119.3168,119.0661,119.1914,35000.0
2014-02-14 10:25:00,123.62,123.74,123.6,123.69,48400.0,119.1914,119.3071,119.1722,119.2589,48400.0
2014-02-14 10:30:00,123.69,123.99,123.66,123.77,77300.0,119.2589,119.5482,119.23,119.3361,77300.0
2014-02-14 10:35:00,123.78,123.8,123.6,123.66,60600.0,119.3457,119.365,119.1722,119.23,60600.0
2014-02-14 10:40:00,123.68,123.7,123.55,123.56,12700.0,119.2493,119.2686,119.1239,119.1336,12700.0
2014-02-14 10:45:00,123.54,123.57,123.51,123.54,12100.0,119.1143,119.1432,119.0854,119.1143,12100.0
2014-02-14 10:50:00,123.52,123.52,123.29,123.32,23900.0,119.095,119.095,118.8733,118.9022,23900.0
2014-02-14 10:55:00,123.32,123.47,123.28,123.31,30300.0,118.9022,119.0468,118.8636,118.8925,30300.0
2014-02-14 11:00:00,123.34,123.56,123.31,123.52,43200.0,118.9215,119.1336,118.8925,119.095,43200.0
2014-02-14 11:05:00,123.48,123.58,123.41,123.45,79100.0,119.0565,119.1529,118.989,119.0275,79100.0
2014-02-14 11:10:00,123.46,123.57,123.34,123.35,49300.0,119.0372,119.1432,118.9215,118.9311,49300.0
2014-02-14 11:15:00,123.35,123.35,123.23,123.25,34700.0,118.9311,118.9311,118.8154,118.8347,34700.0
2014-02-14 11:20:00,123.25,123.31,123.23,123.25,12700.0,118.8347,118.8925,118.8154,118.8347,12700.0
2014-02-14 11:25:00,123.27,123.27,123.07,123.08,25800.0,118.854,118.854,118.6611,118.6708,25800.0
2014-02-14 11:30:00,123.1,123.16,123.06,123.15,10100.0,118.6901,118.7479,118.6515,118.7383,10100.0
2014-02-14 11:35:00,123.18,123.22,123.08,123.11,15000.0,118.7672,118.8058,118.6708,118.6997,15000.0
2014-02-14 11:40:00,123.12,123.13,122.98,123.01,16600.0,118.7094,118.719,118.5744,118.6033,16600.0
2014-02-14 11:45:00,123.01,123.03,122.93,122.98,17800.0,118.6033,118.6226,118.5262,118.5744,17800.0
2014-02-14 11:50:00,122.98,123.21,122.98,123.13,18000.0,118.5744,118.7961,118.5744,118.719,18000.0
2014-02-14 11:55:00,123.18,123.21,123.14,123.2,7500.0,118.7672,118.7961,118.7286,118.7865,7500.0
2014-02-14 12:00:00,123.2,123.25,123.18,123.18,7800.0,118.7865,118.8347,118.7672,118.7672,7800.0
2014-02-14 12:05:00,123.2,123.21,123.1,123.1,14600.0,118.7865,118.7961,118.6901,118.6901,14600.0
2014-02-14 12:10:00,123.13,123.22,123.12,123.12,4900.0,118.719,118.8058,118.7094,118.7094,4900.0
2014-02-14 12:15:00,123.14,123.18,123.05,123.08,7600.0,118.7286,118.7672,118.6419,118.6708,7600.0
2014-02-14 12:20:00,123.1,123.16,122.92,122.92,14200.0,118.6901,118.7479,118.5165,118.5165,14200.0
2014-02-14 12:25:00,122.95,122.96,122.85,122.87,11000.0,118.5454,118.5551,118.449,118.4683,11000.0
2014-02-14 12:30:00,122.88,122.99,122.85,122.98,19900.0,118.4779,118.584,118.449,118.5744,19900.0
2014-02-14 12:35:00,122.98,123.02,122.97,123.02,16800.0,118.5744,118.6129,118.5647,118.6129,16800.0
2014-02-14 12:40:00,123.0,123.11,122.98,123.1,71500.0,118.5936,118.6997,118.5744,118.6901,71500.0
2014-02-14 12:45:00,123.12,123.15,123.08,123.14,23700.0,118.7094,118.7383,118.6708,118.7286,23700.0
2014-02-14 12:50:00,123.17,123.25,123.15,123.15,24200.0,118.7576,118.8347,118.7383,118.7383,24200.0
2014-02-14 12:55:00,123.15,123.2,123.1,123.19,18000.0,118.7383,118.7865,118.6901,118.7768,18000.0
2014-02-14 13:00:00,123.19,123.22,123.15,123.2,12300.0,118.7768,118.8058,118.7383,118.7865,12300.0
2014-02-14 13:05:00,123.19,123.23,123.14,123.17,35500.0,118.7768,118.8154,118.7286,118.7576,35500.0
2014-02-14 13:10:00,123.17,123.18,123.13,123.13,8300.0,118.7576,118.7672,118.719,118.719,8300.0
2014-02-14 13:15:00,123.13,123.17,123.13,123.16,13200.0,118.719,118.7576,118.719,118.7479,13200.0
2014-02-14 13:20:00,123.15,123.18,123.14,123.17,18100.0,118.7383,118.7672,118.7286,118.7576,18100.0
2014-02-14 13:25:00,123.16,123.16,123.07,123.07,20900.0,118.7479,118.7479,118.6611,118.6611,20900.0
2014-02-14 13:30:00,123.09,123.13,123.08,123.1,27800.0,118.6804,118.719,118.6708,118.6901,27800.0
2014-02-14 13:35:00,123.11,123.12,123.07,123.11,18800.0,118.6997,118.7094,118.6611,118.6997,18800.0
2014-02-14 13:40:00,123.11,123.19,123.1,123.19,20000.0,118.6997,118.7768,118.6901,118.7768,20000.0
2014-02-14 13:45:00,123.2,123.21,123.15,123.19,18400.0,118.7865,118.7961,118.7383,118.7768,18400.0
2014-02-14 13:50:00,123.18,123.19,123.08,123.09,29900.0,118.7672,118.7768,118.6708,118.6804,29900.0
2014-02-14 13:55:00,123.09,123.11,123.06,123.09,20100.0,118.6804,118.6997,118.6515,118.6804,20100.0
2014-02-14 14:00:00,123.1,123.11,123.09,123.1,27600.0,118.6901,118.6997,118.6804,118.6901,27600.0
2014-02-14 14:05:00,123.1,123.11,123.06,123.1,15200.0,118.6901,118.6997,118.6515,118.6901,15200.0
2014-02-14 14:10:00,123.12,123.12,123.05,123.06,18700.0,118.7094,118.7094,118.6419,118.6515,18700.0
2014-02-14 14:15:00,123.08,123.14,123.03,123.11,27400.0,118.6708,118.7286,118.6226,118.6997,27400.0
2014-02-14 14:20:00,123.13,123.19,123.09,123.19,22100.0,118.719,118.7768,118.6804,118.7768,22100.0
2014-02-14 14:25:00,123.18,123.28,123.18,123.27,26000.0,118.7672,118.8636,118.7672,118.854,26000.0
2014-02-14 14:30:00,123.28,123.3,123.24,123.26,18600.0,118.8636,118.8829,118.8251,118.8443,18600.0
2014-02-14 14:35:00,123.27,123.37,123.27,123.31,48700.0,118.854,118.9504,118.854,118.8925,48700.0
2014-02-14 14:40:00,123.32,123.53,123.32,123.44,27300.0,118.9022,119.1047,118.9022,119.0179,27300.0
2014-02-14 14:45:00,123.45,123.48,123.44,123.47,39400.0,119.0275,119.0565,119.0179,119.0468,39400.0
2014-02-14 14:50:00,123.48,123.58,123.47,123.58,38200.0,119.0565,119.1529,119.0468,119.1529,38200.0
2014-02-14 14:55:00,123.58,123.67,123.57,123.64,43500.0,119.1529,119.2396,119.1432,119.2107,43500.0
2014-02-14 15:00:00,123.63,123.67,123.62,123.62,42100.0,119.2011,119.2396,119.1914,119.1914,42100.0
2014-02-14 15:05:00,123.62,123.63,123.55,123.56,47200.0,119.1914,119.2011,119.1239,119.1336,47200.0
2014-02-14 15:10:00,123.55,123.61,123.54,123.59,57100.0,119.1239,119.1818,119.1143,119.1625,57100.0
2014-02-14 15:15:00,123.6,123.67,123.59,123.65,42800.0,119.1722,119.2396,119.1625,119.2204,42800.0
2014-02-14 15:20:00,123.65,123.79,123.65,123.75,65300.0,119.2204,119.3553,119.2204,119.3168,65300.0
2014-02-14 15:25:00,123.76,123.97,123.75,123.88,92200.0,119.3264,119.5289,119.3168,119.4421,92200.0
2014-02-14 15:30:00,123.9,123.94,123.88,123.89,65800.0,119.4614,119.5,119.4421,119.4518,65800.0
2014-02-14 15:35:00,123.88,123.89,123.65,123.65,95200.0,119.4421,119.4518,119.2204,119.2204,95200.0
2014-02-14 15:40:00,123.66,123.66,123.52,123.57,96800.0,119.23,119.23,119.095,119.1432,96800.0
2014-02-14 15:45:00,123.56,123.71,123.5,123.71,163300.0,119.1336,119.2782,119.0757,119.2782,163300.0
2014-02-14 15:50:00,123.7,123.79,123.61,123.61,222400.0,119.2686,119.3553,119.1818,119.1818,222400.0
2014-02-14 15:55:00,123.62,123.77,123.0,123.3,792100.0,119.1914,119.3361,118.5936,118.8829,792100.0
2014-02-18 09:30:00,123.76,124.17,123.6,123.91,63100.0,119.3264,119.7217,119.1722,119.471,63100.0
2014-02-18 09:35:00,123.85,123.97,123.66,123.93,50500.0,119.4132,119.5289,119.23,119.4903,50500.0
2014-02-18 09:40:00,123.87,124.15,123.87,124.0,84800.0,119.4325,119.7025,119.4325,119.5578,84800.0
2014-02-18 09:45:00,124.0,124.05,123.82,123.88,50800.0,119.5578,119.606,119.3843,119.4421,50800.0
2014-02-18 09:50:00,123.89,123.94,123.63,123.63,29600.0,119.4518,119.5,119.2011,119.2011,29600.0
2014-02-18 09:55:00,123.63,123.63,123.33,123.39,54100.0,119.2011,119.2011,118.9118,118.9697,54100.0
2014-02-18 10:00:00,123.34,123.37,123.03,123.06,57400.0,118.9215,118.9504,118.6226,118.6515,57400.0
2014-02-18 10:05:00,123.08,123.12,122.88,123.05,43900.0,118.6708,118.7094,118.4779,118.6419,43900.0
2014-02-18 10:10:00,123.05,123.41,123.01,123.39,68600.0,118.6419,118.989,118.6033,118.9697,68600.0
2014-02-18 10:15:00,123.37,123.37,123.14,123.18,42800.0,118.9504,118.9504,118.7286,118.7672,42800.0
2014-02-18 10:20:00,123.2,123.25,123.05,123.2,43400.0,118.7865,118.8347,118.6419,118.7865,43400.0
2014-02-18 10:25:00,123.18,123.27,123.06,123.09,46200.0,118.7672,118.854,118.6515,118.6804,46200.0
2014-02-18 10:30:00,123.1,123.25,122.97,122.98,55800.0,118.6901,118.8347,118.5647,118.5744,55800.0
2014-02-18 10:35:00,122.98,122.99,122.67,122.96,59600.0,118.5744,118.584,118.2755,118.5551,59600.0
2014-02-18 10:40:00,122.96,122.96,122.86,122.94,66600.0,118.5551,118.5551,118.4587,118.5358,66600.0
2014-02-18 10:45:00,122.95,123.03,122.9,122.96,32300.0,118.5454,118.6226,118.4972,118.5551,32300.0
2014-02-18 10:50:00,122.96,123.01,122.9,122.94,78400.0,118.5551,118.6033,118.4972,118.5358,78400.0
2014-02-18 10:55:00,122.94,123.06,122.91,123.03,44800.0,118.5358,118.6515,118.5069,118.6226,44800.0
2014-02-18 11:00:00,123.03,123.11,123.02,123.07,26800.0,118.6226,118.6997,118.6129,118.6611,26800.0
2014-02-18 11:05:00,123.07,123.14,123.03,123.13,19900.0,118.6611,118.7286,118.6226,118.719,19900.0
2014-02-18 11:10:00,123.13,123.2,123.11,123.18,29100.0,118.719,118.7865,118.6997,118.7672,29100.0
2014-02-18 11:15:00,123.14,123.21,123.12,123.2,29400.0,118.7286,118.7961,118.7094,118.7865,29400.0
2014-02-18 11:20:00,123.19,123.29,123.18,123.25,31400.0,118.7768,118.8733,118.7672,118.8347,31400.0
2014-02-18 11:25:00,123.25,123.29,123.22,123.29,18700.0,118.8347,118.8733,118.8058,118.8733,18700.0
2014-02-18 11:30:00,123.3,123.38,123.26,123.27,29200.0,118.8829,118.96,118.8443,118.854,29200.0
2014-02-18 11:35:00,123.27,123.27,123.19,123.25,19400.0,118.854,118.854,118.7768,118.8347,19400.0
2014-02-18 11:40:00,123.26,123.36,123.26,123.35,18200.0,118.8443,118.9408,118.8443,118.9311,18200.0
2014-02-18 11:45:00,123.34,123.34,123.25,123.26,15500.0,118.9215,118.9215,118.8347,118.8443,15500.0
2014-02-18 11:50:00,123.27,123.3,123.24,123.27,18400.0,118.854,118.8829,118.8251,118.854,18400.0
2014-02-18 11:55:00,123.28,123.3,123.14,123.14,19800.0,118.8636,118.8829,118.7286,118.7286,19800.0
2014-02-18 12:00:00,123.14,123.23,123.09,123.23,20200.0,118.7286,118.8154,118.6804,118.8154,20200.0
2014-02-18 12:05:00,123.23,123.23,123.09,123.09,49400.0,118.8154,118.8154,118.6804,118.6804,49400.0
2014-02-18 12:10:00,123.08,123.09,123.02,123.06,18700.0,118.6708,118.6804,118.6129,118.6515,18700.0
2014-02-18 12:15:00,123.06,123.1,123.02,123.08,23300.0,118.6515,118.6901,118.6129,118.6708,23300.0
2014-02-18 12:20:00,123.07,123.14,123.07,123.14,24300.0,118.6611,118.7286,118.6611,118.7286,24300.0
2014-02-18 12:25:00,123.15,123.21,123.12,123.15,32600.0,118.7383,118.7961,118.7094,118.7383,32600.0
2014-02-18 12:30:00,123.15,123.24,123.15,123.2,28700.0,118.7383,118.8251,118.7383,118.7865,28700.0
2014-02-18 12:35:00,123.22,123.27,123.2,123.21,28300.0,118.8058,118.854,118.7865,118.7961,28300.0
2014-02-18 12:40:00,123.21,123.21,123.14,123.17,25500.0,118.7961,118.7961,118.7286,118.7576,25500.0
2014-02-18 12:45:00,123.16,123.18,123.05,123.1,47000.0,118.7479,118.7672,118.6419,118.6901,47000.0
2014-02-18 12:50:00,123.11,123.15,123.09,123.13,21700.0,118.6997,118.7383,118.6804,118.719,21700.0
2014-02-18 12:55:00,123.14,123.27,123.14,123.21,32800.0,118.7286,118.854,118.7286,118.7961,32800.0
2014-02-18 13:00:00,123.22,123.33,123.21,123.33,19600.0,118.8058,118.9118,118.7961,118.9118,19600.0
2014-02-18 13:05:00,123.34,123.41,123.34,123.41,17700.0,118.9215,118.989,118.9215,118.989,17700.0
2014-02-18 13:10:00,123.42,123.44,123.4,123.42,16600.0,118.9986,119.0179,118.9793,118.9986,16600.0
2014-02-18 13:15:00,123.42,123.47,123.42,123.46,11900.0,118.9986,119.0468,118.9986,119.0372,11900.0
2014-02-18 13:20:00,123.46,123.47,123.44,123.44,14700.0,119.0372,119.0468,119.0179,119.0179,14700.0
2014-02-18 13:25:00,123.45,123.53,123.45,123.51,13900.0,119.0275,119.1047,119.0275,119.0854,13900.0
2014-02-18 13:30:00,123.48,123.53,123.44,123.53,10700.0,119.0565,119.1047,119.0179,119.1047,10700.0
2014-02-18 13:35:00,123.53,123.54,123.49,123.51,13000.0,119.1047,119.1143,119.0661,119.0854,13000.0
2014-02-18 13:40:00,123.51,123.55,123.47,123.48,24300.0,119.0854,119.1239,119.0468,119.0565,24300.0
2014-02-18 13:45:00,123.47,123.47,123.37,123.38,16200.0,119.0468,119.0468,118.9504,118.96,16200.0
2014-02-18 13:50:00,123.37,123.39,123.31,123.36,19900.0,118.9504,118.9697,118.8925,118.9408,19900.0
2014-02-18 13:55:00,123.37,123.4,123.35,123.37,14100.0,118.9504,118.9793,118.9311,118.9504,14100.0
2014-02-18 14:00:00,123.38,123.47,123.38,123.46,14700.0,118.96,119.0468,118.96,119.0372,14700.0
2014-02-18 14:05:00,123.45,123.49,123.42,123.43,12300.0,119.0275,119.0661,118.9986,119.0082,12300.0
2014-02-18 14:10:00,123.41,123.44,123.4,123.41,12900.0,118.989,119.0179,118.9793,118.989,12900.0
2014-02-18 14:15:00,123.41,123.45,123.39,123.42,19400.0,118.989,119.0275,118.9697,118.9986,19400.0
2014-02-18 14:20:00,123.41,123.43,123.38,123.43,11000.0,118.989,119.0082,118.96,119.0082,11000.0
2014-02-18 14:25:00,123.43,123.44,123.28,123.28,27200.0,119.0082,119.0179,118.8636,118.8636,27200.0
2014-02-18 14:30:00,123.27,123.31,123.24,123.3,19900.0,118.854,118.8925,118.8251,118.8829,19900.0
2014-02-18 14:35:00,123.29,123.38,123.29,123.37,18500.0,118.8733,118.96,118.8733,118.9504,18500.0
2014-02-18 14:40:00,123.37,123.46,123.35,123.45,19600.0,118.9504,119.0372,118.9311,119.0275,19600.0
2014-02-18 14:45:00,123.45,123.46,123.38,123.4,12500.0,119.0275,119.0372,118.96,118.9793,12500.0
2014-02-18 14:50:00,123.4,123.47,123.4,123.47,13800.0,118.9793,119.0468,118.9793,119.0468,13800.0
2014-02-18 14:55:00,123.47,123.5,123.46,123.48,16700.0,119.0468,119.0757,119.0372,119.0565,16700.0
2014-02-18 15:00:00,123.49,123.49,123.37,123.37,14000.0,119.0661,119.0661,118.9504,118.9504,14000.0
2014-02-18 15:05:00,123.38,123.42,123.36,123.41,28400.0,118.96,118.9986,118.9408,118.989,28400.0
2014-02-18 15:10:00,123.41,123.53,123.41,123.52,22500.0,118.989,119.1047,118.989,119.095,22500.0
2014-02-18 15:15:00,123.52,123.58,123.52,123.58,19400.0,119.095,119.1529,119.095,119.1529,19400.0
2014-02-18 15:20:00,123.58,123.64,123.58,123.6,27700.0,119.1529,119.2107,119.1529,119.1722,27700.0
2014-02-18 15:25:00,123.6,123.61,123.54,123.59,17800.0,119.1722,119.1818,119.1143,119.1625,17800.0
2014-02-18 15:30:00,123.58,123.63,123.55,123.62,26700.0,119.1529,119.2011,119.1239,119.1914,26700.0
2014-02-18 15:35:00,123.61,123.64,123.59,123.64,21000.0,119.1818,119.2107,119.1625,119.2107,21000.0
2014-02-18 15:40:00,123.63,123.71,123.63,123.69,37200.0,119.2011,119.2782,119.2011,119.2589,37200.0
2014-02-18 15:45:00,123.7,123.71,123.65,123.69,63300.0,119.2686,119.2782,119.2204,119.2589,63300.0
2014-02-18 15:50:00,123.69,123.77,123.66,123.68,62800.0,119.2589,119.3361,119.23,119.2493,62800.0
2014-02-18 15:55:00,123.68,123.69,123.47,123.51,97800.0,119.2493,119.2589,119.0468,119.0854,97800.0
2014-02-19 09:30:00,123.55,123.55,123.09,123.5,46500.0,119.1239,119.1239,118.6804,119.0757,46500.0
2014-02-19 09:35:00,123.49,123.63,123.39,123.63,37400.0,119.0661,119.2011,118.9697,119.2011,37400.0
2014-02-19 09:40:00,123.61,123.93,123.51,123.85,112500.0,119.1818,119.4903,119.0854,119.4132,112500.0
2014-02-19 09:45:00,123.86,124.37,123.85,124.28,48300.0,119.4228,119.9146,119.4132,119.8278,48300.0
2014-02-19 09:50:00,124.28,124.35,123.83,123.93,48000.0,119.8278,119.8953,119.3939,119.4903,48000.0
2014-02-19 09:55:00,123.95,124.0,123.8,124.0,34000.0,119.5096,119.5578,119.365,119.5578,34000.0
2014-02-19 10:00:00,124.0,124.0,123.62,123.67,44500.0,119.5578,119.5578,119.1914,119.2396,44500.0
2014-02-19 10:05:00,123.66,123.84,123.63,123.84,24000.0,119.23,119.4036,119.2011,119.4036,24000.0
2014-02-19 10:10:00,123.84,124.0,123.8,124.0,39700.0,119.4036,119.5578,119.365,119.5578,39700.0
2014-02-19 10:15:00,124.0,124.08,123.91,123.93,48500.0,119.5578,119.635,119.471,119.4903,48500.0
2014-02-19 10:20:00,123.93,123.93,123.69,123.75,39500.0,119.4903,119.4903,119.2589,119.3168,39500.0
2014-02-19 10:25:00,123.76,123.86,123.73,123.79,32000.0,119.3264,119.4228,119.2975,119.3553,32000.0
2014-02-19 10:30:00,123.78,123.91,123.76,123.77,15500.0,119.3457,119.471,119.3264,119.3361,15500.0
2014-02-19 10:35:00,123.76,123.79,123.68,123.68,35300.0,119.3264,119.3553,119.2493,119.2493,35300.0
2014-02-19 10:40:00,123.7,123.74,123.64,123.65,51200.0,119.2686,119.3071,119.2107,119.2204,51200.0
2014-02-19 10:45:00,123.65,123.72,123.6,123.61,23000.0,119.2204,119.2879,119.1722,119.1818,23000.0
2014-02-19 10:50:00,123.61,123.62,123.43,123.44,21500.0,119.1818,119.1914,119.0082,119.0179,21500.0
2014-02-19 10:55:00,123.43,123.56,123.41,123.55,23300.0,119.0082,119.1336,118.989,119.1239,23300.0
2014-02-19 11:00:00,123.57,123.62,123.52,123.56,14300.0,119.1432,119.1914,119.095,119.1336,14300.0
2014-02-19 11:05:00,123.56,123.59,123.38,123.41,42000.0,119.1336,119.1625,118.96,118.989,42000.0
2014-02-19 11:10:00,123.4,123.4,123.3,123.34,22100.0,118.9793,118.9793,118.8829,118.9215,22100.0
2014-02-19 11:15:00,123.33,123.42,123.33,123.36,26700.0,118.9118,118.9986,118.9118,118.9408,26700.0
2014-02-19 11:20:00,123.37,123.48,123.35,123.48,17000.0,118.9504,119.0565,118.9311,119.0565,17000.0
2014-02-19 11:25:00,123.49,123.58,123.45,123.55,14100.0,119.0661,119.1529,119.0275,119.1239,14100.0
2014-02-19 11:30:00,123.54,123.7,123.53,123.66,14700.0,119.1143,119.2686,119.1047,119.23,14700.0
2014-02-19 11:35:00,123.66,123.66,123.49,123.49,25400.0,119.23,119.23,119.0661,119.0661,25400.0
2014-02-19 11:40:00,123.49,123.49,123.36,123.45,20300.0,119.0661,119.0661,118.9408,119.0275,20300.0
2014-02-19 11:45:00,123.44,123.6,123.41,123.6,24300.0,119.0179,119.1722,118.989,119.1722,24300.0
2014-02-19 11:50:00,123.57,123.63,123.56,123.6,23400.0,119.1432,119.2011,119.1336,119.1722,23400.0
2014-02-19 11:55:00,123.61,123.62,122.97,122.98,45700.0,119.1818,119.1914,118.5647,118.5744,45700.0
2014-02-19 12:00:00,122.94,122.94,122.68,122.78,38200.0,118.5358,118.5358,118.2851,118.3815,38200.0
2014-02-19 12:05:00,122.78,122.85,122.75,122.81,24800.0,118.3815,118.449,118.3526,118.4105,24800.0
2014-02-19 12:10:00,122.81,122.82,122.67,122.78,22200.0,118.4105,118.4201,118.2755,118.3815,22200.0
2014-02-19 12:15:00,122.77,122.78,122.37,122.41,51000.0,118.3719,118.3815,117.9862,118.0248,51000.0
2014-02-19 12:20:00,122.39,122.44,122.11,122.19,63300.0,118.0055,118.0537,117.7355,117.8127,63300.0
2014-02-19 12:25:00,122.2,122.25,122.14,122.25,38800.0,117.8223,117.8705,117.7645,117.8705,38800.0
2014-02-19 12:30:00,122.25,122.43,122.25,122.37,51100.0,117.8705,118.0441,117.8705,117.9862,51100.0
2014-02-19 12:35:00,122.36,122.42,122.27,122.32,38600.0,117.9766,118.0344,117.8898,117.938,38600.0
2014-02-19 12:40:00,122.32,122.5,122.25,122.49,19700.0,117.938,118.1116,117.8705,118.1019,19700.0
2014-02-19 12:45:00,122.48,122.57,122.41,122.45,27300.0,118.0923,118.1791,118.0248,118.0634,27300.0
2014-02-19 12:50:00,122.47,122.63,122.47,122.51,20600.0,118.0826,118.2369,118.0826,118.1212,20600.0
2014-02-19 12:55:00,122.48,122.57,122.47,122.52,15400.0,118.0923,118.1791,118.0826,118.1308,15400.0
2014-02-19 13:00:00,122.54,122.56,122.44,122.48,19300.0,118.1501,118.1694,118.0537,118.0923,19300.0
2014-02-19 13:05:00,122.48,122.52,122.43,122.44,20700.0,118.0923,118.1308,118.0441,118.0537,20700.0
2014-02-19 13:10:00,122.44,122.5,122.44,122.44,17900.0,118.0537,118.1116,118.0537,118.0537,17900.0
2014-02-19 13:15:00,122.48,122.61,122.48,122.6,34600.0,118.0923,118.2176,118.0923,118.208,34600.0
2014-02-19 13:20:00,122.6,122.67,122.58,122.59,21700.0,118.208,118.2755,118.1887,118.1983,21700.0
2014-02-19 13:25:00,122.61,122.63,122.59,122.61,12800.0,118.2176,118.2369,118.1983,118.2176,12800.0
2014-02-19 13:30:00,122.62,122.71,122.58,122.58,24600.0,118.2273,118.314,118.1887,118.1887,24600.0
2014-02-19 13:35:00,122.59,122.59,122.53,122.53,19100.0,118.1983,118.1983,118.1405,118.1405,19100.0
2014-02-19 13:40:00,122.53,122.57,122.48,122.49,20500.0,118.1405,118.1791,118.0923,118.1019,20500.0
2014-02-19 13:45:00,122.5,122.5,122.43,122.47,9600.0,118.1116,118.1116,118.0441,118.0826,9600.0
2014-02-19 13:50:00,122.48,122.59,122.48,122.59,13400.0,118.0923,118.1983,118.0923,118.1983,13400.0
2014-02-19 13:55:00,122.58,122.59,122.35,122.36,18000.0,118.1887,118.1983,117.9669,117.9766,18000.0
2014-02-19 14:00:00,122.35,122.56,122.28,122.37,37200.0,117.9669,118.1694,117.8994,117.9862,37200.0
2014-02-19 14:05:00,122.39,122.6,122.37,122.6,21500.0,118.0055,118.208,117.9862,118.208,21500.0
2014-02-19 14:10:00,122.59,122.62,122.4,122.43,24600.0,118.1983,118.2273,118.0151,118.0441,24600.0
2014-02-19 14:15:00,122.38,122.39,122.2,122.36,28800.0,117.9959,118.0055,117.8223,117.9766,28800.0
2014-02-19 14:20:00,122.35,122.36,122.14,122.26,41800.0,117.9669,117.9766,117.7645,117.8802,41800.0
2014-02-19 14:25:00,122.28,122.47,122.22,122.47,18900.0,117.8994,118.0826,117.8416,118.0826,18900.0
2014-02-19 14:30:00,122.46,122.49,122.37,122.46,25600.0,118.073,118.1019,117.9862,118.073,25600.0
2014-02-19 14:35:00,122.45,122.51,122.36,122.51,30000.0,118.0634,118.1212,117.9766,118.1212,30000.0
2014-02-19 14:40:00,122.52,122.66,122.35,122.36,32800.0,118.1308,118.2658,117.9669,117.9766,32800.0
2014-02-19 14:45:00,122.35,122.41,122.29,122.39,22700.0,117.9669,118.0248,117.9091,118.0055,22700.0
2014-02-19 14:50:00,122.39,122.44,122.35,122.41,21200.0,118.0055,118.0537,117.9669,118.0248,21200.0
2014-02-19 14:55:00,122.41,122.42,122.23,122.32,28900.0,118.0248,118.0344,117.8512,117.938,28900.0
2014-02-19 15:00:00,122.32,122.36,122.2,122.2,34000.0,117.938,117.9766,117.8223,117.8223,34000.0
2014-02-19 15:05:00,122.19,122.2,122.11,122.12,27300.0,117.8127,117.8223,117.7355,117.7452,27300.0
2014-02-19 15:10:00,122.11,122.11,122.01,122.05,66900.0,117.7355,117.7355,117.6391,117.6777,66900.0
2014-02-19 15:15:00,122.05,122.07,121.89,121.93,41500.0,117.6777,117.697,117.5234,117.562,41500.0
2014-02-19 15:20:00,121.91,121.97,121.86,121.97,22500.0,117.5427,117.6005,117.4945,117.6005,22500.0
2014-02-19 15:25:00,121.98,121.98,121.83,121.87,20100.0,117.6102,117.6102,117.4656,117.5041,20100.0
2014-02-19 15:30:00,121.86,121.87,121.78,121.83,30200.0,117.4945,117.5041,117.4174,117.4656,30200.0
2014-02-19 15:35:00,121.82,121.87,121.77,121.85,29400.0,117.4559,117.5041,117.4077,117.4848,29400.0
2014-02-19 15:40:00,121.85,121.88,121.72,121.75,33300.0,117.4848,117.5138,117.3595,117.3884,33300.0
2014-02-19 15:45:00,121.74,121.78,121.64,121.68,64000.0,117.3788,117.4174,117.2824,117.3209,64000.0
2014-02-19 15:50:00,121.69,121.76,121.61,121.62,77500.0,117.3306,117.3981,117.2534,117.2631,77500.0
2014-02-19 15:55:00,121.62,121.8,121.6,121.77,123500.0,117.2631,117.4366,117.2438,117.4077,123500.0
2014-02-20 09:30:00,124.42,124.67,123.11,123.16,89500.0,119.9628,120.2038,118.6997,118.7479,89500.0
2014-02-20 09:35:00,123.09,123.29,122.59,122.68,81200.0,118.6804,118.8733,118.1983,118.2851,81200.0
2014-02-20 09:40:00,122.75,123.14,122.49,122.94,109700.0,118.3526,118.7286,118.1019,118.5358,109700.0
2014-02-20 09:45:00,122.99,123.18,122.91,123.08,54600.0,118.584,118.7672,118.5069,118.6708,54600.0
2014-02-20 09:50:00,123.08,123.41,123.04,123.27,67200.0,118.6708,118.989,118.6322,118.854,67200.0
2014-02-20 09:55:00,123.28,123.46,123.28,123.36,53400.0,118.8636,119.0372,118.8636,118.9408,53400.0
2014-02-20 10:00:00,123.34,123.53,123.11,123.46,92400.0,118.9215,119.1047,118.6997,119.0372,92400.0
2014-02-20 10:05:00,123.49,123.5,123.12,123.12,44100.0,119.0661,119.0757,118.7094,118.7094,44100.0
2014-02-20 10:10:00,123.15,123.31,123.12,123.31,41300.0,118.7383,118.8925,118.7094,118.8925,41300.0
2014-02-20 10:15:00,123.34,123.55,123.34,123.53,53900.0,118.9215,119.1239,118.9215,119.1047,53900.0
2014-02-20 10:20:00,123.54,123.69,123.51,123.68,38900.0,119.1143,119.2589,119.0854,119.2493,38900.0
2014-02-20 10:25:00,123.74,123.92,123.74,123.77,77700.0,119.3071,119.4807,119.3071,119.3361,77700.0
2014-02-20 10:30:00,123.76,124.23,123.72,124.19,61900.0,119.3264,119.7796,119.2879,119.741,61900.0
2014-02-20 10:35:00,124.18,124.5,124.15,124.5,108400.0,119.7314,120.0399,119.7025,120.0399,108400.0
2014-02-20 10:40:00,124.51,124.57,124.31,124.33,37900.0,120.0496,120.1074,119.8567,119.876,37900.0
2014-02-20 10:45:00,124.34,124.36,124.25,124.31,69600.0,119.8856,119.9049,119.7989,119.8567,69600.0
2014-02-20 10:50:00,124.3,124.31,124.18,124.25,39700.0,119.8471,119.8567,119.7314,119.7989,39700.0
2014-02-20 10:55:00,124.26,124.27,124.11,124.22,39700.0,119.8085,119.8182,119.6639,119.7699,39700.0
2014-02-20 11:00:00,124.19,124.2,124.05,124.09,75300.0,119.741,119.7507,119.606,119.6446,75300.0
2014-02-20 11:05:00,124.09,124.14,124.02,124.09,33600.0,119.6446,119.6928,119.5771,119.6446,33600.0
2014-02-20 11:10:00,124.09,124.13,124.08,124.1,17700.0,119.6446,119.6832,119.635,119.6542,17700.0
2014-02-20 11:15:00,124.09,124.12,124.04,124.05,19500.0,119.6446,119.6735,119.5964,119.606,19500.0
2014-02-20 11:20:00,124.04,124.06,124.01,124.06,34700.0,119.5964,119.6157,119.5675,119.6157,34700.0
2014-02-20 11:25:00,124.04,124.09,123.74,123.75,33800.0,119.5964,119.6446,119.3071,119.3168,33800.0
2014-02-20 11:30:00,123.76,123.79,123.72,123.79,24200.0,119.3264,119.3553,119.2879,119.3553,24200.0
2014-02-20 11:35:00,123.8,124.07,123.8,123.98,18600.0,119.365,119.6253,119.365,119.5385,18600.0
2014-02-20 11:40:00,123.97,124.08,123.97,124.05,19500.0,119.5289,119.635,119.5289,119.606,19500.0
2014-02-20 11:45:00,124.07,124.1,123.97,124.0,34200.0,119.6253,119.6542,119.5289,119.5578,34200.0
2014-02-20 11:50:00,124.0,124.0,123.89,123.92,18800.0,119.5578,119.5578,119.4518,119.4807,18800.0
2014-02-20 11:55:00,123.92,124.03,123.89,124.03,16000.0,119.4807,119.5868,119.4518,119.5868,16000.0
2014-02-20 12:00:00,124.02,124.05,123.99,124.0,41300.0,119.5771,119.606,119.5482,119.5578,41300.0
2014-02-20 12:05:00,123.99,124.21,123.99,124.19,28500.0,119.5482,119.7603,119.5482,119.741,28500.0
2014-02-20 12:10:00,124.2,124.22,124.13,124.16,37800.0,119.7507,119.7699,119.6832,119.7121,37800.0
2014-02-20 12:15:00,124.15,124.25,124.15,124.21,37200.0,119.7025,119.7989,119.7025,119.7603,37200.0
2014-02-20 12:20:00,124.2,124.21,124.17,124.2,18900.0,119.7507,119.7603,119.7217,119.7507,18900.0
2014-02-20 12:25:00,124.21,124.45,124.18,124.44,26800.0,119.7603,119.9917,119.7314,119.9821,26800.0
2014-02-20 12:30:00,124.43,124.57,124.42,124.57,63100.0,119.9724,120.1074,119.9628,120.1074,63100.0
2014-02-20 12:35:00,124.55,124.59,124.48,124.49,14800.0,120.0881,120.1267,120.0206,120.0303,14800.0
2014-02-20 12:40:00,124.5,124.51,124.46,124.47,14400.0,120.0399,120.0496,120.0013,120.011,14400.0
2014-02-20 12:45:00,124.46,124.52,124.45,124.48,10700.0,120.0013,120.0592,119.9917,120.0206,10700.0
2014-02-20 12:50:00,124.48,124.6,124.48,124.54,12200.0,120.0206,120.1363,120.0206,120.0785,12200.0
2014-02-20 12:55:00,124.53,124.53,124.47,124.47,11700.0,120.0688,120.0688,120.011,120.011,11700.0
2014-02-20 13:00:00,124.49,124.52,124.45,124.48,14800.0,120.0303,120.0592,119.9917,120.0206,14800.0
2014-02-20 13:05:00,124.47,124.61,124.47,124.57,14000.0,120.011,120.146,120.011,120.1074,14000.0
2014-02-20 13:10:00,124.6,124.62,124.52,124.54,11300.0,120.1363,120.1556,120.0592,120.0785,11300.0
2014-02-20 13:15:00,124.54,124.56,124.49,124.5,13500.0,120.0785,120.0978,120.0303,120.0399,13500.0
2014-02-20 13:20:00,124.47,124.5,124.4,124.42,13500.0,120.011,120.0399,119.9435,119.9628,13500.0
2014-02-20 13:25:00,124.43,124.58,124.43,124.48,16400.0,119.9724,120.117,119.9724,120.0206,16400.0
2014-02-20 13:30:00,124.48,124.52,124.45,124.47,12500.0,120.0206,120.0592,119.9917,120.011,12500.0
2014-02-20 13:35:00,124.47,124.51,124.46,124.48,13800.0,120.011,120.0496,120.0013,120.0206,13800.0
2014-02-20 13:40:00,124.48,124.5,124.46,124.49,21200.0,120.0206,120.0399,120.0013,120.0303,21200.0
2014-02-20 13:45:00,124.51,124.61,124.46,124.49,22400.0,120.0496,120.146,120.0013,120.0303,22400.0
2014-02-20 13:50:00,124.5,124.5,124.42,124.48,19700.0,120.0399,120.0399,119.9628,120.0206,19700.0
2014-02-20 13:55:00,124.47,124.55,124.47,124.52,18400.0,120.011,120.0881,120.011,120.0592,18400.0
2014-02-20 14:00:00,124.51,124.53,124.44,124.49,34300.0,120.0496,120.0688,119.9821,120.0303,34300.0
2014-02-20 14:05:00,124.48,124.59,124.47,124.59,13100.0,120.0206,120.1267,120.011,120.1267,13100.0
2014-02-20 14:10:00,124.6,124.75,124.59,124.68,33200.0,120.1363,120.281,120.1267,120.2135,33200.0
2014-02-20 14:15:00,124.67,124.76,124.62,124.68,25000.0,120.2038,120.2906,120.1556,120.2135,25000.0
2014-02-20 14:20:00,124.67,124.73,124.64,124.67,17000.0,120.2038,120.2617,120.1749,120.2038,17000.0
2014-02-20 14:25:00,124.68,124.7,124.58,124.6,19200.0,120.2135,120.2327,120.117,120.1363,19200.0
2014-02-20 14:30:00,124.61,124.7,124.59,124.7,33200.0,120.146,120.2327,120.1267,120.2327,33200.0
2014-02-20 14:35:00,124.69,124.74,124.62,124.63,17300.0,120.2231,120.2713,120.1556,120.1653,17300.0
2014-02-20 14:40:00,124.61,124.83,124.61,124.83,14200.0,120.146,120.3581,120.146,120.3581,14200.0
2014-02-20 14:45:00,124.83,124.85,124.81,124.84,33800.0,120.3581,120.3774,120.3388,120.3677,33800.0
2014-02-20 14:50:00,124.85,124.89,124.75,124.83,30600.0,120.3774,120.4159,120.281,120.3581,30600.0
2014-02-20 14:55:00,124.84,124.97,124.77,124.95,23000.0,120.3677,120.4931,120.3002,120.4738,23000.0
2014-02-20 15:00:00,124.96,125.0,124.89,124.91,40300.0,120.4834,120.522,120.4159,120.4352,40300.0
2014-02-20 15:05:00,124.91,125.0,124.88,124.98,23100.0,120.4352,120.522,120.4063,120.5027,23100.0
2014-02-20 15:10:00,124.98,125.01,124.92,124.96,27100.0,120.5027,120.5316,120.4449,120.4834,27100.0
2014-02-20 15:15:00,124.97,125.0,124.96,124.97,18900.0,120.4931,120.522,120.4834,120.4931,18900.0
2014-02-20 15:20:00,124.98,125.01,124.92,124.95,26800.0,120.5027,120.5316,120.4449,120.4738,26800.0
2014-02-20 15:25:00,124.94,125.01,124.87,124.93,28800.0,120.4642,120.5316,120.3967,120.4545,28800.0
2014-02-20 15:30:00,124.94,125.01,124.94,124.97,30000.0,120.4642,120.5316,120.4642,120.4931,30000.0
2014-02-20 15:35:00,124.97,124.99,124.92,124.94,52800.0,120.4931,120.5124,120.4449,120.4642,52800.0
2014-02-20 15:40:00,124.94,124.98,124.9,124.94,71500.0,120.4642,120.5027,120.4256,120.4642,71500.0
2014-02-20 15:45:00,124.94,125.0,124.92,124.92,74000.0,120.4642,120.522,120.4449,120.4449,74000.0
2014-02-20 15:50:00,124.93,124.94,124.74,124.75,137400.0,120.4545,120.4642,120.2713,120.281,137400.0
2014-02-20 15:55:00,124.76,124.81,124.66,124.69,201100.0,120.2906,120.3388,120.1942,120.2231,201100.0
2014-02-21 09:30:00,124.71,124.85,124.63,124.76,140500.0,120.2424,120.3774,120.1653,120.2906,140500.0
2014-02-21 09:35:00,124.76,124.78,124.02,124.02,25300.0,120.2906,120.3099,119.5771,119.5771,25300.0
2014-02-21 09:40:00,124.05,124.18,123.9,123.93,33500.0,119.606,119.7314,119.4614,119.4903,33500.0
2014-02-21 09:45:00,123.95,124.05,123.94,124.0,23200.0,119.5096,119.606,119.5,119.5578,23200.0
2014-02-21 09:50:00,123.99,124.3,123.99,124.3,19300.0,119.5482,119.8471,119.5482,119.8471,19300.0
2014-02-21 09:55:00,124.31,124.47,124.3,124.4,19300.0,119.8567,120.011,119.8471,119.9435,19300.0
2014-02-21 10:00:00,124.44,124.45,124.31,124.4,34700.0,119.9821,119.9917,119.8567,119.9435,34700.0
2014-02-21 10:05:00,124.39,124.39,124.2,124.28,82800.0,119.9339,119.9339,119.7507,119.8278,82800.0
2014-02-21 10:10:00,124.29,124.34,124.19,124.19,15200.0,119.8374,119.8856,119.741,119.741,15200.0
2014-02-21 10:15:00,124.21,124.27,124.18,124.21,11900.0,119.7603,119.8182,119.7314,119.7603,11900.0
2014-02-21 10:20:00,124.2,124.21,124.0,124.02,31500.0,119.7507,119.7603,119.5578,119.5771,31500.0
2014-02-21 10:25:00,124.03,124.04,123.93,124.02,28800.0,119.5868,119.5964,119.4903,119.5771,28800.0
2014-02-21 10:30:00,124.04,124.1,123.94,123.94,25900.0,119.5964,119.6542,119.5,119.5,25900.0
2014-02-21 10:35:00,123.93,124.07,123.93,124.0,25800.0,119.4903,119.6253,119.4903,119.5578,25800.0
2014-02-21 10:40:00,124.0,124.15,123.98,124.1,23400.0,119.5578,119.7025,119.5385,119.6542,23400.0
2014-02-21 10:45:00,124.11,124.38,124.11,124.38,36800.0,119.6639,119.9242,119.6639,119.9242,36800.0
2014-02-21 10:50:00,124.36,124.39,124.22,124.22,29700.0,119.9049,119.9339,119.7699,119.7699,29700.0
2014-02-21 10:55:00,124.25,124.27,124.22,124.25,17200.0,119.7989,119.8182,119.7699,119.7989,17200.0
2014-02-21 11:00:00,124.25,124.29,124.21,124.25,28500.0,119.7989,119.8374,119.7603,119.7989,28500.0
2014-02-21 11:05:00,124.24,124.25,124.12,124.12,34700.0,119.7892,119.7989,119.6735,119.6735,34700.0
2014-02-21 11:10:00,124.12,124.17,123.76,123.84,28500.0,119.6735,119.7217,119.3264,119.4036,28500.0
2014-02-21 11:15:00,123.84,123.94,123.84,123.84,25000.0,119.4036,119.5,119.4036,119.4036,25000.0
2014-02-21 11:20:00,123.83,123.92,123.81,123.87,17700.0,119.3939,119.4807,119.3746,119.4325,17700.0
2014-02-21 11:25:00,123.89,123.89,123.72,123.72,23400.0,119.4518,119.4518,119.2879,119.2879,23400.0
2014-02-21 11:30:00,123.75,123.96,123.7,123.96,29200.0,119.3168,119.5193,119.2686,119.5193,29200.0
2014-02-21 11:35:00,123.96,123.97,123.85,123.91,26600.0,119.5193,119.5289,119.4132,119.471,26600.0
2014-02-21 11:40:00,123.86,123.96,123.86,123.92,66800.0,119.4228,119.5193,119.4228,119.4807,66800.0
2014-02-21 11:45:00,123.93,123.95,123.88,123.93,26700.0,119.4903,119.5096,119.4421,119.4903,26700.0
2014-02-21 11:50:00,123.91,123.95,123.88,123.93,20100.0,119.471,119.5096,119.4421,119.4903,20100.0
2014-02-21 11:55:00,123.93,123.95,123.87,123.9,13100.0,119.4903,119.5096,119.4325,119.4614,13100.0
2014-02-21 12:00:00,123.9,123.93,123.84,123.93,24000.0,119.4614,119.4903,119.4036,119.4903,24000.0
2014-02-21 12:05:00,123.93,123.93,123.87,123.89,17000.0,119.4903,119.4903,119.4325,119.4518,17000.0
2014-02-21 12:10:00,123.9,123.95,123.89,123.92,20300.0,119.4614,119.5096,119.4518,119.4807,20300.0
2014-02-21 12:15:00,123.93,123.96,123.89,123.95,21400.0,119.4903,119.5193,119.4518,119.5096,21400.0
2014-02-21 12:20:00,123.95,124.04,123.93,124.03,22700.0,119.5096,119.5964,119.4903,119.5868,22700.0
2014-02-21 12:25:00,124.04,124.04,123.96,123.97,22300.0,119.5964,119.5964,119.5193,119.5289,22300.0
2014-02-21 12:30:00,123.98,124.05,123.95,123.95,12700.0,119.5385,119.606,119.5096,119.5096,12700.0
2014-02-21 12:35:00,123.95,123.97,123.89,123.97,10100.0,119.5096,119.5289,119.4518,119.5289,10100.0
2014-02-21 12:40:00,123.97,124.07,123.95,124.03,14100.0,119.5289,119.6253,119.5096,119.5868,14100.0
2014-02-21 12:45:00,124.06,124.06,123.92,123.98,21800.0,119.6157,119.6157,119.4807,119.5385,21800.0
2014-02-21 12:50:00,123.99,124.15,123.98,124.11,14000.0,119.5482,119.7025,119.5385,119.6639,14000.0
2014-02-21 12:55:00,124.13,124.13,123.99,124.04,34900.0,119.6832,119.6832,119.5482,119.5964,34900.0
2014-02-21 13:00:00,124.04,124.06,124.0,124.02,9000.0,119.5964,119.6157,119.5578,119.5771,9000.0
2014-02-21 13:05:00,124.0,124.0,123.88,123.95,27800.0,119.5578,119.5578,119.4421,119.5096,27800.0
2014-02-21 13:10:00,123.95,124.03,123.92,124.02,8800.0,119.5096,119.5868,119.4807,119.5771,8800.0
2014-02-21 13:15:00,124.01,124.01,123.97,124.0,8400.0,119.5675,119.5675,119.5289,119.5578,8400.0
2014-02-21 13:20:00,123.99,124.01,123.93,124.0,11600.0,119.5482,119.5675,119.4903,119.5578,11600.0
2014-02-21 13:25:00,123.98,124.0,123.94,123.96,7900.0,119.5385,119.5578,119.5,119.5193,7900.0
2014-02-21 13:30:00,123.98,124.0,123.95,123.97,12000.0,119.5385,119.5578,119.5096,119.5289,12000.0
2014-02-21 13:35:00,123.97,123.97,123.74,123.78,16500.0,119.5289,119.5289,119.3071,119.3457,16500.0
2014-02-21 13:40:00,123.77,123.86,123.75,123.82,8600.0,119.3361,119.4228,119.3168,119.3843,8600.0
2014-02-21 13:45:00,123.82,123.86,123.78,123.85,10300.0,119.3843,119.4228,119.3457,119.4132,10300.0
2014-02-21 13:50:00,123.84,123.86,123.79,123.82,9100.0,119.4036,119.4228,119.3553,119.3843,9100.0
2014-02-21 13:55:00,123.81,123.84,123.76,123.76,24000.0,119.3746,119.4036,119.3264,119.3264,24000.0
2014-02-21 14:00:00,123.76,123.78,123.7,123.73,18100.0,119.3264,119.3457,119.2686,119.2975,18100.0
2014-02-21 14:05:00,123.74,123.75,123.71,123.74,17200.0,119.3071,119.3168,119.2782,119.3071,17200.0
2014-02-21 14:10:00,123.74,123.76,123.65,123.67,30600.0,119.3071,119.3264,119.2204,119.2396,30600.0
2014-02-21 14:15:00,123.7,123.71,123.63,123.65,14900.0,119.2686,119.2782,119.2011,119.2204,14900.0
2014-02-21 14:20:00,123.66,123.7,123.56,123.58,27000.0,119.23,119.2686,119.1336,119.1529,27000.0
2014-02-21 14:25:00,123.58,123.63,123.57,123.57,17200.0,119.1529,119.2011,119.1432,119.1432,17200.0
2014-02-21 14:30:00,123.57,123.57,123.43,123.48,19600.0,119.1432,119.1432,119.0082,119.0565,19600.0
2014-02-21 14:35:00,123.49,123.56,123.48,123.54,15900.0,119.0661,119.1336,119.0565,119.1143,15900.0
2014-02-21 14:40:00,123.55,123.72,123.49,123.7,19800.0,119.1239,119.2879,119.0661,119.2686,19800.0
2014-02-21 14:45:00,123.71,123.73,123.62,123.68,17500.0,119.2782,119.2975,119.1914,119.2493,17500.0
2014-02-21 14:50:00,123.67,123.75,123.67,123.72,18900.0,119.2396,119.3168,119.2396,119.2879,18900.0
2014-02-21 14:55:00,123.73,123.77,123.72,123.74,18300.0,119.2975,119.3361,119.2879,119.3071,18300.0
2014-02-21 15:00:00,123.72,123.74,123.68,123.69,18400.0,119.2879,119.3071,119.2493,119.2589,18400.0
2014-02-21 15:05:00,123.7,123.8,123.7,123.8,21800.0,119.2686,119.365,119.2686,119.365,21800.0
2014-02-21 15:10:00,123.81,123.84,123.76,123.8,26200.0,119.3746,119.4036,119.3264,119.365,26200.0
2014-02-21 15:15:00,123.79,123.92,123.79,123.92,17500.0,119.3553,119.4807,119.3553,119.4807,17500.0
2014-02-21 15:20:00,123.92,123.97,123.9,123.92,22400.0,119.4807,119.5289,119.4614,119.4807,22400.0
2014-02-21 15:25:00,123.91,123.94,123.88,123.88,24600.0,119.471,119.5,119.4421,119.4421,24600.0
2014-02-21 15:30:00,123.88,123.9,123.8,123.81,19600.0,119.4421,119.4614,119.365,119.3746,19600.0
2014-02-21 15:35:00,123.81,123.82,123.63,123.63,28500.0,119.3746,119.3843,119.2011,119.2011,28500.0
2014-02-21 15:40:00,123.62,123.67,123.56,123.57,30400.0,119.1914,119.2396,119.1336,119.1432,30400.0
2014-02-21 15:45:00,123.55,123.59,123.5,123.53,46800.0,119.1239,119.1625,119.0757,119.1047,46800.0
2014-02-21 15:50:00,123.53,123.53,123.48,123.51,49700.0,119.1047,119.1047,119.0565,119.0854,49700.0
2014-02-21 15:55:00,123.5,123.51,123.08,123.19,286500.0,119.0757,119.0854,118.6708,118.7768,286500.0
2014-02-24 09:30:00,123.05,124.25,123.05,124.05,61600.0,118.6419,119.7989,118.6419,119.606,61600.0
2014-02-24 09:35:00,123.94,124.28,123.8,124.06,19500.0,119.5,119.8278,119.365,119.6157,19500.0
2014-02-24 09:40:00,124.06,124.19,123.8,124.13,24800.0,119.6157,119.741,119.365,119.6832,24800.0
2014-02-24 09:45:00,124.13,124.46,124.1,124.35,25500.0,119.6832,120.0013,119.6542,119.8953,25500.0
2014-02-24 09:50:00,124.35,124.61,124.34,124.55,21700.0,119.8953,120.146,119.8856,120.0881,21700.0
2014-02-24 09:55:00,124.54,124.58,124.4,124.45,27800.0,120.0785,120.117,119.9435,119.9917,27800.0
2014-02-24 10:00:00,124.46,124.52,124.21,124.23,19000.0,120.0013,120.0592,119.7603,119.7796,19000.0
2014-02-24 10:05:00,124.22,124.51,124.22,124.32,28500.0,119.7699,120.0496,119.7699,119.8664,28500.0
2014-02-24 10:10:00,124.31,124.39,124.22,124.33,25200.0,119.8567,119.9339,119.7699,119.876,25200.0
2014-02-24 10:15:00,124.33,124.48,124.32,124.44,19100.0,119.876,120.0206,119.8664,119.9821,19100.0
2014-02-24 10:20:00,124.44,124.47,124.25,124.37,17900.0,119.9821,120.011,119.7989,119.9146,17900.0
2014-02-24 10:25:00,124.41,124.46,124.35,124.45,35300.0,119.9531,120.0013,119.8953,119.9917,35300.0
2014-02-24 10:30:00,124.45,124.56,124.45,124.56,25000.0,119.9917,120.0978,119.9917,120.0978,25000.0
2014-02-24 10:35:00,124.53,124.71,124.5,124.63,34100.0,120.0688,120.2424,120.0399,120.1653,34100.0
2014-02-24 10:40:00,124.64,124.82,124.61,124.79,38000.0,120.1749,120.3484,120.146,120.3195,38000.0
2014-02-24 10:45:00,124.79,124.8,124.6,124.61,23200.0,120.3195,120.3292,120.1363,120.146,23200.0
2014-02-24 10:50:00,124.61,124.61,124.48,124.55,34400.0,120.146,120.146,120.0206,120.0881,34400.0
2014-02-24 10:55:00,124.58,124.61,124.47,124.47,28000.0,120.117,120.146,120.011,120.011,28000.0
2014-02-24 11:00:00,124.49,124.5,124.39,124.46,17800.0,120.0303,120.0399,119.9339,120.0013,17800.0
2014-02-24 11:05:00,124.48,124.54,124.45,124.48,13600.0,120.0206,120.0785,119.9917,120.0206,13600.0
2014-02-24 11:10:00,124.49,124.6,124.47,124.54,14500.0,120.0303,120.1363,120.011,120.0785,14500.0
2014-02-24 11:15:00,124.54,124.56,124.37,124.42,25600.0,120.0785,120.0978,119.9146,119.9628,25600.0
2014-02-24 11:20:00,124.42,124.43,124.25,124.43,61900.0,119.9628,119.9724,119.7989,119.9724,61900.0
2014-02-24 11:25:00,124.42,124.46,124.34,124.4,36200.0,119.9628,120.0013,119.8856,119.9435,36200.0
2014-02-24 11:30:00,124.4,124.59,124.39,124.58,17200.0,119.9435,120.1267,119.9339,120.117,17200.0
2014-02-24 11:35:00,124.6,124.68,124.56,124.64,18700.0,120.1363,120.2135,120.0978,120.1749,18700.0
2014-02-24 11:40:00,124.65,124.75,124.61,124.74,21700.0,120.1845,120.281,120.146,120.2713,21700.0
2014-02-24 11:45:00,124.75,124.81,124.72,124.77,9200.0,120.281,120.3388,120.252,120.3002,9200.0
2014-02-24 11:50:00,124.77,124.87,124.75,124.86,19700.0,120.3002,120.3967,120.281,120.387,19700.0
2014-02-24 11:55:00,124.85,124.9,124.72,124.77,35500.0,120.3774,120.4256,120.252,120.3002,35500.0
2014-02-24 12:00:00,124.78,124.83,124.72,124.73,17800.0,120.3099,120.3581,120.252,120.2617,17800.0
2014-02-24 12:05:00,124.72,124.75,124.58,124.58,31000.0,120.252,120.281,120.117,120.117,31000.0
2014-02-24 12:10:00,124.59,124.69,124.58,124.59,81700.0,120.1267,120.2231,120.117,120.1267,81700.0
2014-02-24 12:15:00,124.59,124.63,124.5,124.56,35800.0,120.1267,120.1653,120.0399,120.0978,35800.0
2014-02-24 12:20:00,124.57,124.61,124.38,124.4,28000.0,120.1074,120.146,119.9242,119.9435,28000.0
2014-02-24 12:25:00,124.37,124.44,124.21,124.34,40000.0,119.9146,119.9821,119.7603,119.8856,40000.0
2014-02-24 12:30:00,124.3,124.34,124.11,124.22,128800.0,119.8471,119.8856,119.6639,119.7699,128800.0
2014-02-24 12:35:00,124.22,124.39,124.14,124.28,62100.0,119.7699,119.9339,119.6928,119.8278,62100.0
2014-02-24 12:40:00,124.28,124.35,124.17,124.18,52100.0,119.8278,119.8953,119.7217,119.7314,52100.0
2014-02-24 12:45:00,124.21,124.28,124.16,124.17,14200.0,119.7603,119.8278,119.7121,119.7217,14200.0
2014-02-24 12:50:00,124.17,124.25,124.13,124.15,42700.0,119.7217,119.7989,119.6832,119.7025,42700.0
2014-02-24 12:55:00,124.14,124.18,124.07,124.15,23400.0,119.6928,119.7314,119.6253,119.7025,23400.0
2014-02-24 13:00:00,124.15,124.16,124.02,124.06,14800.0,119.7025,119.7121,119.5771,119.6157,14800.0
2014-02-24 13:05:00,124.06,124.14,124.06,124.13,10400.0,119.6157,119.6928,119.6157,119.6832,10400.0
2014-02-24 13:10:00,124.13,124.15,123.98,124.05,31500.0,119.6832,119.7025,119.5385,119.606,31500.0
2014-02-24 13:15:00,124.06,124.13,124.0,124.05,49500.0,119.6157,119.6832,119.5578,119.606,49500.0
2014-02-24 13:20:00,124.09,124.3,124.08,124.29,33200.0,119.6446,119.8471,119.635,119.8374,33200.0
2014-02-24 13:25:00,124.29,124.31,124.25,124.28,27400.0,119.8374,119.8567,119.7989,119.8278,27400.0
2014-02-24 13:30:00,124.28,124.28,124.19,124.21,29400.0,119.8278,119.8278,119.741,119.7603,29400.0
2014-02-24 13:35:00,124.21,124.21,124.04,124.11,41200.0,119.7603,119.7603,119.5964,119.6639,41200.0
2014-02-24 13:40:00,124.12,124.12,124.01,124.03,27600.0,119.6735,119.6735,119.5675,119.5868,27600.0
2014-02-24 13:45:00,124.03,124.04,123.97,123.99,17800.0,119.5868,119.5964,119.5289,119.5482,17800.0
2014-02-24 13:50:00,124.0,124.03,123.99,124.01,12800.0,119.5578,119.5868,119.5482,119.5675,12800.0
2014-02-24 13:55:00,124.0,124.05,123.98,123.98,20400.0,119.5578,119.606,119.5385,119.5385,20400.0
2014-02-24 14:00:00,123.98,124.08,123.96,124.04,22600.0,119.5385,119.635,119.5193,119.5964,22600.0
2014-02-24 14:05:00,124.06,124.11,124.0,124.1,18000.0,119.6157,119.6639,119.5578,119.6542,18000.0
2014-02-24 14:10:00,124.11,124.17,124.07,124.12,11200.0,119.6639,119.7217,119.6253,119.6735,11200.0
2014-02-24 14:15:00,124.1,124.18,124.08,124.12,15800.0,119.6542,119.7314,119.635,119.6735,15800.0
2014-02-24 14:20:00,124.09,124.17,124.09,124.15,13100.0,119.6446,119.7217,119.6446,119.7025,13100.0
2014-02-24 14:25:00,124.12,124.2,124.12,124.18,24900.0,119.6735,119.7507,119.6735,119.7314,24900.0
2014-02-24 14:30:00,124.21,124.26,124.19,124.21,11700.0,119.7603,119.8085,119.741,119.7603,11700.0
2014-02-24 14:35:00,124.21,124.22,123.98,123.98,30200.0,119.7603,119.7699,119.5385,119.5385,30200.0
2014-02-24 14:40:00,124.0,124.03,123.97,123.98,22300.0,119.5578,119.5868,119.5289,119.5385,22300.0
2014-02-24 14:45:00,123.98,123.99,123.82,123.83,27200.0,119.5385,119.5482,119.3843,119.3939,27200.0
2014-02-24 14:50:00,123.84,123.98,123.76,123.91,17000.0,119.4036,119.5385,119.3264,119.471,17000.0
2014-02-24 14:55:00,123.91,124.0,123.66,123.68,23800.0,119.471,119.5578,119.23,119.2493,23800.0
2014-02-24 15:00:00,123.69,123.75,123.58,123.68,30100.0,119.2589,119.3168,119.1529,119.2493,30100.0
2014-02-24 15:05:00,123.67,123.77,123.67,123.75,21800.0,119.2396,119.3361,119.2396,119.3168,21800.0
2014-02-24 15:10:00,123.76,123.78,123.61,123.62,27200.0,119.3264,119.3457,119.1818,119.1914,27200.0
2014-02-24 15:15:00,123.62,123.62,123.51,123.57,29100.0,119.1914,119.1914,119.0854,119.1432,29100.0
2014-02-24 15:20:00,123.59,123.69,123.57,123.69,16500.0,119.1625,119.2589,119.1432,119.2589,16500.0
2014-02-24 15:25:00,123.69,123.76,123.53,123.53,33500.0,119.2589,119.3264,119.1047,119.1047,33500.0
2014-02-24 15:30:00,123.52,123.59,123.46,123.54,33500.0,119.095,119.1625,119.0372,119.1143,33500.0
2014-02-24 15:35:00,123.55,123.69,123.55,123.64,24300.0,119.1239,119.2589,119.1239,119.2107,24300.0
2014-02-24 15:40:00,123.66,123.67,123.54,123.57,25300.0,119.23,119.2396,119.1143,119.1432,25300.0
2014-02-24 15:45:00,123.6,123.68,123.49,123.64,59000.0,119.1722,119.2493,119.0661,119.2107,59000.0
2014-02-24 15:50:00,123.64,123.64,123.46,123.5,76800.0,119.2107,119.2107,119.0372,119.0757,76800.0
2014-02-24 15:55:00,123.52,123.53,123.35,123.36,143200.0,119.095,119.1047,118.9311,118.9408,143200.0
2014-02-25 09:30:00,123.48,123.88,123.36,123.65,26300.0,119.0565,119.4421,118.9408,119.2204,26300.0
2014-02-25 09:35:00,123.58,123.58,123.34,123.53,17600.0,119.1529,119.1529,118.9215,119.1047,17600.0
2014-02-25 09:40:00,123.57,123.59,123.33,123.53,30000.0,119.1432,119.1625,118.9118,119.1047,30000.0
2014-02-25 09:45:00,123.5,123.5,123.25,123.31,17200.0,119.0757,119.0757,118.8347,118.8925,17200.0
2014-02-25 09:50:00,123.25,123.51,123.18,123.38,199000.0,118.8347,119.0854,118.7672,118.96,199000.0
2014-02-25 09:55:00,123.4,123.4,123.18,123.39,30800.0,118.9793,118.9793,118.7672,118.9697,30800.0
2014-02-25 10:00:00,123.39,123.43,123.3,123.3,40500.0,118.9697,119.0082,118.8829,118.8829,40500.0
2014-02-25 10:05:00,123.3,123.39,123.18,123.18,36900.0,118.8829,118.9697,118.7672,118.7672,36900.0
2014-02-25 10:10:00,123.18,123.37,123.16,123.29,14800.0,118.7672,118.9504,118.7479,118.8733,14800.0
2014-02-25 10:15:00,123.32,123.47,123.28,123.47,23000.0,118.9022,119.0468,118.8636,119.0468,23000.0
2014-02-25 10:20:00,123.48,123.65,123.45,123.51,15300.0,119.0565,119.2204,119.0275,119.0854,15300.0
2014-02-25 10:25:00,123.53,123.53,123.17,123.23,35200.0,119.1047,119.1047,118.7576,118.8154,35200.0
2014-02-25 10:30:00,123.24,123.29,123.09,123.18,28200.0,118.8251,118.8733,118.6804,118.7672,28200.0
2014-02-25 10:35:00,123.19,123.49,123.19,123.48,11600.0,118.7768,119.0661,118.7768,119.0565,11600.0
2014-02-25 10:40:00,123.47,123.5,123.32,123.37,20300.0,119.0468,119.0757,118.9022,118.9504,20300.0
2014-02-25 10:45:00,123.39,123.48,123.3,123.45,181600.0,118.9697,119.0565,118.8829,119.0275,181600.0
2014-02-25 10:50:00,123.46,123.67,123.44,123.67,13500.0,119.0372,119.2396,119.0179,119.2396,13500.0
2014-02-25 10:55:00,123.66,123.89,123.66,123.88,64800.0,119.23,119.4518,119.23,119.4421,64800.0
2014-02-25 11:00:00,123.88,123.93,123.73,123.76,9800.0,119.4421,119.4903,119.2975,119.3264,9800.0
2014-02-25 11:05:00,123.76,123.76,123.58,123.64,10900.0,119.3264,119.3264,119.1529,119.2107,10900.0
2014-02-25 11:10:00,123.66,123.89,123.64,123.89,11300.0,119.23,119.4518,119.2107,119.4518,11300.0
2014-02-25 11:15:00,123.89,124.05,123.89,124.05,94700.0,119.4518,119.606,119.4518,119.606,94700.0
2014-02-25 11:20:00,124.03,124.19,124.03,124.11,13100.0,119.5868,119.741,119.5868,119.6639,13100.0
2014-02-25 11:25:00,124.12,124.21,124.12,124.21,8200.0,119.6735,119.7603,119.6735,119.7603,8200.0
2014-02-25 11:30:00,124.22,124.3,124.19,124.21,12000.0,119.7699,119.8471,119.741,119.7603,12000.0
2014-02-25 11:35:00,124.21,124.22,124.11,124.13,25400.0,119.7603,119.7699,119.6639,119.6832,25400.0
2014-02-25 11:40:00,124.13,124.18,124.11,124.15,7100.0,119.6832,119.7314,119.6639,119.7025,7100.0
2014-02-25 11:45:00,124.16,124.25,124.12,124.16,383400.0,119.7121,119.7989,119.6735,119.7121,383400.0
2014-02-25 11:50:00,124.14,124.14,123.96,124.01,10500.0,119.6928,119.6928,119.5193,119.5675,10500.0
2014-02-25 11:55:00,124.01,124.02,123.75,123.78,15400.0,119.5675,119.5771,119.3168,119.3457,15400.0
2014-02-25 12:00:00,123.79,123.82,123.58,123.58,12900.0,119.3553,119.3843,119.1529,119.1529,12900.0
2014-02-25 12:05:00,123.6,123.6,123.5,123.55,10700.0,119.1722,119.1722,119.0757,119.1239,10700.0
2014-02-25 12:10:00,123.54,123.54,123.4,123.44,10500.0,119.1143,119.1143,118.9793,119.0179,10500.0
2014-02-25 12:15:00,123.43,123.53,123.41,123.44,8700.0,119.0082,119.1047,118.989,119.0179,8700.0
2014-02-25 12:20:00,123.44,123.44,123.34,123.44,8300.0,119.0179,119.0179,118.9215,119.0179,8300.0
2014-02-25 12:25:00,123.45,123.58,123.45,123.54,8700.0,119.0275,119.1529,119.0275,119.1143,8700.0
2014-02-25 12:30:00,123.53,123.63,123.52,123.6,9500.0,119.1047,119.2011,119.095,119.1722,9500.0
2014-02-25 12:35:00,123.59,123.75,123.59,123.75,7800.0,119.1625,119.3168,119.1625,119.3168,7800.0
2014-02-25 12:40:00,123.75,123.75,123.6,123.66,10000.0,119.3168,119.3168,119.1722,119.23,10000.0
2014-02-25 12:45:00,123.64,123.76,123.64,123.74,8700.0,119.2107,119.3264,119.2107,119.3071,8700.0
2014-02-25 12:50:00,123.75,123.76,123.71,123.76,5500.0,119.3168,119.3264,119.2782,119.3264,5500.0
2014-02-25 12:55:00,123.77,123.83,123.77,123.8,6900.0,119.3361,119.3939,119.3361,119.365,6900.0
2014-02-25 13:00:00,123.8,123.81,123.73,123.75,7600.0,119.365,119.3746,119.2975,119.3168,7600.0
2014-02-25 13:05:00,123.76,123.97,123.75,123.97,8900.0,119.3264,119.5289,119.3168,119.5289,8900.0
2014-02-25 13:10:00,123.97,124.1,123.97,124.07,13700.0,119.5289,119.6542,119.5289,119.6253,13700.0
2014-02-25 13:15:00,124.06,124.1,124.04,124.06,11000.0,119.6157,119.6542,119.5964,119.6157,11000.0
2014-02-25 13:20:00,124.06,124.06,123.97,123.99,7700.0,119.6157,119.6157,119.5289,119.5482,7700.0
2014-02-25 13:25:00,123.99,124.01,123.94,123.98,10700.0,119.5482,119.5675,119.5,119.5385,10700.0
2014-02-25 13:30:00,123.98,124.07,123.93,124.06,7900.0,119.5385,119.6253,119.4903,119.6157,7900.0
2014-02-25 13:35:00,124.06,124.06,123.94,123.94,9600.0,119.6157,119.6157,119.5,119.5,9600.0
2014-02-25 13:40:00,123.94,123.99,123.85,123.96,7500.0,119.5,119.5482,119.4132,119.5193,7500.0
2014-02-25 13:45:00,123.94,124.02,123.86,123.9,9000.0,119.5,119.5771,119.4228,119.4614,9000.0
2014-02-25 13:50:00,123.9,123.97,123.89,123.97,6000.0,119.4614,119.5289,119.4518,119.5289,6000.0
2014-02-25 13:55:00,123.97,124.03,123.97,124.02,8200.0,119.5289,119.5868,119.5289,119.5771,8200.0
2014-02-25 14:00:00,124.02,124.06,123.75,123.75,19500.0,119.5771,119.6157,119.3168,119.3168,19500.0
2014-02-25 14:05:00,123.74,123.86,123.62,123.82,13300.0,119.3071,119.4228,119.1914,119.3843,13300.0
2014-02-25 14:10:00,123.8,123.8,123.73,123.77,9000.0,119.365,119.365,119.2975,119.3361,9000.0
2014-02-25 14:15:00,123.77,123.83,123.77,123.81,14000.0,119.3361,119.3939,119.3361,119.3746,14000.0
2014-02-25 14:20:00,123.81,123.81,123.69,123.71,11100.0,119.3746,119.3746,119.2589,119.2782,11100.0
2014-02-25 14:25:00,123.71,123.75,123.67,123.75,7700.0,119.2782,119.3168,119.2396,119.3168,7700.0
2014-02-25 14:30:00,123.78,123.84,123.76,123.81,9200.0,119.3457,119.4036,119.3264,119.3746,9200.0
2014-02-25 14:35:00,123.8,123.84,123.78,123.8,11100.0,119.365,119.4036,119.3457,119.365,11100.0
2014-02-25 14:40:00,123.8,123.88,123.8,123.88,96100.0,119.365,119.4421,119.365,119.4421,96100.0
2014-02-25 14:45:00,123.87,123.97,123.87,123.92,17200.0,119.4325,119.5289,119.4325,119.4807,17200.0
2014-02-25 14:50:00,123.92,123.93,123.71,123.71,18900.0,119.4807,119.4903,119.2782,119.2782,18900.0
2014-02-25 14:55:00,123.71,123.79,123.69,123.79,9800.0,119.2782,119.3553,119.2589,119.3553,9800.0
2014-02-25 15:00:00,123.79,123.84,123.78,123.84,14300.0,119.3553,119.4036,119.3457,119.4036,14300.0
2014-02-25 15:05:00,123.85,123.93,123.81,123.91,10600.0,119.4132,119.4903,119.3746,119.471,10600.0
2014-02-25 15:10:00,123.93,123.94,123.69,123.72,22700.0,119.4903,119.5,119.2589,119.2879,22700.0
2014-02-25 15:15:00,123.68,123.76,123.6,123.61,19300.0,119.2493,119.3264,119.1722,119.1818,19300.0
2014-02-25 15:20:00,123.62,123.64,123.54,123.61,18200.0,119.1914,119.2107,119.1143,119.1818,18200.0
2014-02-25 15:25:00,123.59,123.61,123.46,123.46,26600.0,119.1625,119.1818,119.0372,119.0372,26600.0
2014-02-25 15:30:00,123.48,123.59,123.48,123.57,31700.0,119.0565,119.1625,119.0565,119.1432,31700.0
2014-02-25 15:35:00,123.57,123.65,123.52,123.65,47100.0,119.1432,119.2204,119.095,119.2204,47100.0
2014-02-25 15:40:00,123.65,123.69,123.61,123.64,37900.0,119.2204,119.2589,119.1818,119.2107,37900.0
2014-02-25 15:45:00,123.64,123.72,123.51,123.69,99800.0,119.2107,119.2879,119.0854,119.2589,99800.0
2014-02-25 15:50:00,123.69,123.75,123.6,123.63,60300.0,119.2589,119.3168,119.1722,119.2011,60300.0
2014-02-25 15:55:00,123.65,123.85,123.63,123.81,85600.0,119.2204,119.4132,119.2011,119.3746,85600.0
2014-02-26 09:30:00,123.87,124.07,123.43,123.48,40600.0,119.4325,119.6253,119.0082,119.0565,40600.0
2014-02-26 09:35:00,123.43,123.79,123.43,123.73,21100.0,119.0082,119.3553,119.0082,119.2975,21100.0
2014-02-26 09:40:00,123.74,124.06,123.74,123.8,16400.0,119.3071,119.6157,119.3071,119.365,16400.0
2014-02-26 09:45:00,123.78,124.0,123.77,123.92,21500.0,119.3457,119.5578,119.3361,119.4807,21500.0
2014-02-26 09:50:00,123.92,123.95,123.8,123.8,28900.0,119.4807,119.5096,119.365,119.365,28900.0
2014-02-26 09:55:00,123.8,124.1,123.78,124.04,25200.0,119.365,119.6542,119.3457,119.5964,25200.0
2014-02-26 10:00:00,124.02,124.24,124.02,124.06,23700.0,119.5771,119.7892,119.5771,119.6157,23700.0
2014-02-26 10:05:00,124.11,124.28,124.03,124.08,43900.0,119.6639,119.8278,119.5868,119.635,43900.0
2014-02-26 10:10:00,124.08,124.38,124.08,124.25,29200.0,119.635,119.9242,119.635,119.7989,29200.0
2014-02-26 10:15:00,124.23,124.43,124.2,124.37,13300.0,119.7796,119.9724,119.7507,119.9146,13300.0
2014-02-26 10:20:00,124.37,124.56,124.32,124.53,14600.0,119.9146,120.0978,119.8664,120.0688,14600.0
2014-02-26 10:25:00,124.52,124.55,124.33,124.48,13600.0,120.0592,120.0881,119.876,120.0206,13600.0
2014-02-26 10:30:00,124.51,124.56,124.43,124.47,16900.0,120.0496,120.0978,119.9724,120.011,16900.0
2014-02-26 10:35:00,124.48,124.54,124.43,124.49,21300.0,120.0206,120.0785,119.9724,120.0303,21300.0
2014-02-26 10:40:00,124.51,124.55,124.42,124.48,15000.0,120.0496,120.0881,119.9628,120.0206,15000.0
2014-02-26 10:45:00,124.46,124.48,124.34,124.35,12700.0,120.0013,120.0206,119.8856,119.8953,12700.0
2014-02-26 10:50:00,124.33,124.53,124.32,124.45,13600.0,119.876,120.0688,119.8664,119.9917,13600.0
2014-02-26 10:55:00,124.43,124.5,124.32,124.49,53600.0,119.9724,120.0399,119.8664,120.0303,53600.0
2014-02-26 11:00:00,124.48,124.57,124.48,124.5,16000.0,120.0206,120.1074,120.0206,120.0399,16000.0
2014-02-26 11:05:00,124.53,124.6,124.53,124.55,29700.0,120.0688,120.1363,120.0688,120.0881,29700.0
2014-02-26 11:10:00,124.56,124.63,124.52,124.58,18400.0,120.0978,120.1653,120.0592,120.117,18400.0
2014-02-26 11:15:00,124.6,124.92,124.6,124.9,14900.0,120.1363,120.4449,120.1363,120.4256,14900.0
2014-02-26 11:20:00,124.89,125.08,124.88,124.99,255000.0,120.4159,120.5991,120.4063,120.5124,255000.0
2014-02-26 11:25:00,124.98,125.07,124.97,125.04,20400.0,120.5027,120.5895,120.4931,120.5606,20400.0
2014-02-26 11:30:00,125.03,125.12,124.99,125.03,96500.0,120.5509,120.6377,120.5124,120.5509,96500.0
2014-02-26 11:35:00,125.05,125.07,125.0,125.05,25900.0,120.5702,120.5895,120.522,120.5702,25900.0
2014-02-26 11:40:00,125.04,125.07,124.95,124.95,79600.0,120.5606,120.5895,120.4738,120.4738,79600.0
2014-02-26 11:45:00,124.96,124.97,124.75,124.77,22300.0,120.4834,120.4931,120.281,120.3002,22300.0
2014-02-26 11:50:00,124.77,124.81,124.73,124.77,7000.0,120.3002,120.3388,120.2617,120.3002,7000.0
2014-02-26 11:55:00,124.77,124.86,124.77,124.86,13100.0,120.3002,120.387,120.3002,120.387,13100.0
2014-02-26 12:00:00,124.87,124.93,124.82,124.9,14300.0,120.3967,120.4545,120.3484,120.4256,14300.0
2014-02-26 12:05:00,124.89,124.91,124.83,124.88,12700.0,120.4159,120.4352,120.3581,120.4063,12700.0
2014-02-26 12:10:00,124.9,125.02,124.9,124.96,14900.0,120.4256,120.5413,120.4256,120.4834,14900.0
2014-02-26 12:15:00,124.95,125.02,124.94,125.0,5900.0,120.4738,120.5413,120.4642,120.522,5900.0
2014-02-26 12:20:00,125.01,125.03,124.98,125.03,11700.0,120.5316,120.5509,120.5027,120.5509,11700.0
2014-02-26 12:25:00,125.04,125.05,124.98,124.99,14200.0,120.5606,120.5702,120.5027,120.5124,14200.0
2014-02-26 12:30:00,125.0,125.12,125.0,125.12,16100.0,120.522,120.6377,120.522,120.6377,16100.0
2014-02-26 12:35:00,125.14,125.18,125.13,125.16,10700.0,120.657,120.6956,120.6473,120.6763,10700.0
2014-02-26 12:40:00,125.16,125.16,125.02,125.02,12200.0,120.6763,120.6763,120.5413,120.5413,12200.0
2014-02-26 12:45:00,125.04,125.07,125.01,125.03,9200.0,120.5606,120.5895,120.5316,120.5509,9200.0
2014-02-26 12:50:00,125.04,125.06,124.96,124.96,7300.0,120.5606,120.5799,120.4834,120.4834,7300.0
2014-02-26 12:55:00,124.95,124.98,124.87,124.87,7400.0,120.4738,120.5027,120.3967,120.3967,7400.0
2014-02-26 13:00:00,124.87,124.87,124.63,124.63,24800.0,120.3967,120.3967,120.1653,120.1653,24800.0
2014-02-26 13:05:00,124.63,124.76,124.63,124.76,11100.0,120.1653,120.2906,120.1653,120.2906,11100.0
2014-02-26 13:10:00,124.77,124.84,124.76,124.83,6500.0,120.3002,120.3677,120.2906,120.3581,6500.0
2014-02-26 13:15:00,124.84,124.85,124.75,124.76,12000.0,120.3677,120.3774,120.281,120.2906,12000.0
2014-02-26 13:20:00,124.76,124.97,124.76,124.96,16600.0,120.2906,120.4931,120.2906,120.4834,16600.0
2014-02-26 13:25:00,124.98,125.01,124.93,124.93,15100.0,120.5027,120.5316,120.4545,120.4545,15100.0
2014-02-26 13:30:00,124.93,125.0,124.79,124.81,16000.0,120.4545,120.522,120.3195,120.3388,16000.0
2014-02-26 13:35:00,124.81,124.86,124.79,124.86,8500.0,120.3388,120.387,120.3195,120.387,8500.0
2014-02-26 13:40:00,124.85,125.0,124.85,124.98,12200.0,120.3774,120.522,120.3774,120.5027,12200.0
2014-02-26 13:45:00,124.97,125.01,124.85,124.9,18300.0,120.4931,120.5316,120.3774,120.4256,18300.0
2014-02-26 13:50:00,124.9,124.93,124.87,124.89,9600.0,120.4256,120.4545,120.3967,120.4159,9600.0
2014-02-26 13:55:00,124.89,124.9,124.71,124.73,21900.0,120.4159,120.4256,120.2424,120.2617,21900.0
2014-02-26 14:00:00,124.7,124.77,124.69,124.75,15000.0,120.2327,120.3002,120.2231,120.281,15000.0
2014-02-26 14:05:00,124.75,124.75,124.49,124.5,43800.0,120.281,120.281,120.0303,120.0399,43800.0
2014-02-26 14:10:00,124.5,124.55,124.45,124.47,20600.0,120.0399,120.0881,119.9917,120.011,20600.0
2014-02-26 14:15:00,124.47,124.59,124.47,124.48,26200.0,120.011,120.1267,120.011,120.0206,26200.0
2014-02-26 14:20:00,124.47,124.47,124.42,124.44,20300.0,120.011,120.011,119.9628,119.9821,20300.0
2014-02-26 14:25:00,124.46,124.47,124.18,124.18,35300.0,120.0013,120.011,119.7314,119.7314,35300.0
2014-02-26 14:30:00,124.18,124.37,124.07,124.28,32800.0,119.7314,119.9146,119.6253,119.8278,32800.0
2014-02-26 14:35:00,124.28,124.36,124.23,124.25,34400.0,119.8278,119.9049,119.7796,119.7989,34400.0
2014-02-26 14:40:00,124.27,124.31,124.25,124.25,15200.0,119.8182,119.8567,119.7989,119.7989,15200.0
2014-02-26 14:45:00,124.25,124.3,124.15,124.2,28000.0,119.7989,119.8471,119.7025,119.7507,28000.0
2014-02-26 14:50:00,124.2,124.24,124.17,124.21,11800.0,119.7507,119.7892,119.7217,119.7603,11800.0
2014-02-26 14:55:00,124.22,124.32,124.21,124.31,19700.0,119.7699,119.8664,119.7603,119.8567,19700.0
2014-02-26 15:00:00,124.31,124.31,124.15,124.18,40600.0,119.8567,119.8567,119.7025,119.7314,40600.0
2014-02-26 15:05:00,124.2,124.22,124.14,124.15,23700.0,119.7507,119.7699,119.6928,119.7025,23700.0
2014-02-26 15:10:00,124.15,124.15,123.92,124.1,36500.0,119.7025,119.7025,119.4807,119.6542,36500.0
2014-02-26 15:15:00,124.12,124.29,124.04,124.04,41500.0,119.6735,119.8374,119.5964,119.5964,41500.0
2014-02-26 15:20:00,124.03,124.18,123.99,124.12,31600.0,119.5868,119.7314,119.5482,119.6735,31600.0
2014-02-26 15:25:00,124.12,124.16,124.02,124.07,22000.0,119.6735,119.7121,119.5771,119.6253,22000.0
2014-02-26 15:30:00,124.07,124.25,124.07,124.25,40300.0,119.6253,119.7989,119.6253,119.7989,40300.0
2014-02-26 15:35:00,124.25,124.28,124.13,124.28,46700.0,119.7989,119.8278,119.6832,119.8278,46700.0
2014-02-26 15:40:00,124.27,124.28,124.08,124.1,61700.0,119.8182,119.8278,119.635,119.6542,61700.0
2014-02-26 15:45:00,124.13,124.13,123.99,124.01,76100.0,119.6832,119.6832,119.5482,119.5675,76100.0
2014-02-26 15:50:00,124.01,124.25,123.99,124.15,88900.0,119.5675,119.7989,119.5482,119.7025,88900.0
2014-02-26 15:55:00,124.15,124.35,124.14,124.29,133700.0,119.7025,119.8953,119.6928,119.8374,133700.0
2014-02-27 09:30:00,124.23,124.48,123.81,124.4,27300.0,119.7796,120.0206,119.3746,119.9435,27300.0
2014-02-27 09:35:00,124.42,124.6,124.28,124.38,11100.0,119.9628,120.1363,119.8278,119.9242,11100.0
2014-02-27 09:40:00,124.38,124.44,124.05,124.05,15100.0,119.9242,119.9821,119.606,119.606,15100.0
2014-02-27 09:45:00,124.04,124.31,124.04,124.1,19400.0,119.5964,119.8567,119.5964,119.6542,19400.0
2014-02-27 09:50:00,124.08,124.08,123.89,124.08,34400.0,119.635,119.635,119.4518,119.635,34400.0
2014-02-27 09:55:00,124.11,124.25,123.94,124.24,27500.0,119.6639,119.7989,119.5,119.7892,27500.0
2014-02-27 10:00:00,124.23,124.42,124.15,124.2,32500.0,119.7796,119.9628,119.7025,119.7507,32500.0
2014-02-27 10:05:00,124.19,124.25,124.09,124.17,24600.0,119.741,119.7989,119.6446,119.7217,24600.0
2014-02-27 10:10:00,124.18,124.23,124.06,124.06,18000.0,119.7314,119.7796,119.6157,119.6157,18000.0
2014-02-27 10:15:00,124.03,124.11,123.91,124.11,33100.0,119.5868,119.6639,119.471,119.6639,33100.0
2014-02-27 10:20:00,124.13,124.47,124.12,124.43,16900.0,119.6832,120.011,119.6735,119.9724,16900.0
2014-02-27 10:25:00,124.45,124.55,124.44,124.48,12400.0,119.9917,120.0881,119.9821,120.0206,12400.0
2014-02-27 10:30:00,124.49,124.51,124.25,124.43,19100.0,120.0303,120.0496,119.7989,119.9724,19100.0
2014-02-27 10:35:00,124.43,124.52,124.35,124.35,25100.0,119.9724,120.0592,119.8953,119.8953,25100.0
2014-02-27 10:40:00,124.37,124.39,124.27,124.39,8800.0,119.9146,119.9339,119.8182,119.9339,8800.0
2014-02-27 10:45:00,124.4,124.41,124.3,124.3,24100.0,119.9435,119.9531,119.8471,119.8471,24100.0
2014-02-27 10:50:00,124.34,124.46,124.33,124.41,13900.0,119.8856,120.0013,119.876,119.9531,13900.0
2014-02-27 10:55:00,124.42,124.48,124.38,124.45,12000.0,119.9628,120.0206,119.9242,119.9917,12000.0
2014-02-27 11:00:00,124.45,124.47,124.38,124.45,17500.0,119.9917,120.011,119.9242,119.9917,17500.0
2014-02-27 11:05:00,124.47,124.61,124.39,124.61,32800.0,120.011,120.146,119.9339,120.146,32800.0
2014-02-27 11:10:00,124.61,124.81,124.59,124.79,17600.0,120.146,120.3388,120.1267,120.3195,17600.0
2014-02-27 11:15:00,124.8,124.94,124.79,124.89,15700.0,120.3292,120.4642,120.3195,120.4159,15700.0
2014-02-27 11:20:00,124.89,124.96,124.77,124.82,20200.0,120.4159,120.4834,120.3002,120.3484,20200.0
2014-02-27 11:25:00,124.82,124.96,124.81,124.92,13100.0,120.3484,120.4834,120.3388,120.4449,13100.0
2014-02-27 11:30:00,124.91,124.93,124.66,124.69,10200.0,120.4352,120.4545,120.1942,120.2231,10200.0
2014-02-27 11:35:00,124.68,124.75,124.6,124.72,10500.0,120.2135,120.281,120.1363,120.252,10500.0
2014-02-27 11:40:00,124.74,124.76,124.72,124.73,7200.0,120.2713,120.2906,120.252,120.2617,7200.0
2014-02-27 11:45:00,124.75,124.78,124.63,124.71,10600.0,120.281,120.3099,120.1653,120.2424,10600.0
2014-02-27 11:50:00,124.72,124.81,124.72,124.8,8500.0,120.252,120.3388,120.252,120.3292,8500.0
2014-02-27 11:55:00,124.8,124.85,124.77,124.85,8300.0,120.3292,120.3774,120.3002,120.3774,8300.0
2014-02-27 12:00:00,124.86,124.94,124.85,124.89,10500.0,120.387,120.4642,120.3774,120.4159,10500.0
2014-02-27 12:05:00,124.89,124.9,124.74,124.74,15400.0,120.4159,120.4256,120.2713,120.2713,15400.0
2014-02-27 12:10:00,124.73,124.79,124.65,124.69,14100.0,120.2617,120.3195,120.1845,120.2231,14100.0
2014-02-27 12:15:00,124.71,124.78,124.68,124.78,11800.0,120.2424,120.3099,120.2135,120.3099,11800.0
2014-02-27 12:20:00,124.78,124.84,124.73,124.73,14000.0,120.3099,120.3677,120.2617,120.2617,14000.0
2014-02-27 12:25:00,124.73,124.81,124.67,124.81,12300.0,120.2617,120.3388,120.2038,120.3388,12300.0
2014-02-27 12:30:00,124.81,124.81,124.64,124.65,16700.0,120.3388,120.3388,120.1749,120.1845,16700.0
2014-02-27 12:35:00,124.63,124.67,124.58,124.61,10400.0,120.1653,120.2038,120.117,120.146,10400.0
2014-02-27 12:40:00,124.63,124.8,124.63,124.78,10900.0,120.1653,120.3292,120.1653,120.3099,10900.0
2014-02-27 12:45:00,124.77,124.77,124.61,124.7,10200.0,120.3002,120.3002,120.146,120.2327,10200.0
2014-02-27 12:50:00,124.73,124.82,124.68,124.82,16500.0,120.2617,120.3484,120.2135,120.3484,16500.0
2014-02-27 12:55:00,124.81,124.85,124.76,124.84,16700.0,120.3388,120.3774,120.2906,120.3677,16700.0
2014-02-27 13:00:00,124.83,124.94,124.79,124.94,14700.0,120.3581,120.4642,120.3195,120.4642,14700.0
2014-02-27 13:05:00,124.95,125.01,124.88,125.0,26300.0,120.4738,120.5316,120.4063,120.522,26300.0
2014-02-27 13:10:00,125.0,125.04,124.97,125.0,25300.0,120.522,120.5606,120.4931,120.522,25300.0
2014-02-27 13:15:00,125.0,125.02,124.89,124.89,29400.0,120.522,120.5413,120.4159,120.4159,29400.0
2014-02-27 13:20:00,124.88,125.02,124.88,125.0,18400.0,120.4063,120.5413,120.4063,120.522,18400.0
2014-02-27 13:25:00,125.0,125.03,124.96,125.0,44500.0,120.522,120.5509,120.4834,120.522,44500.0
2014-02-27 13:30:00,125.0,125.03,124.96,125.01,20700.0,120.522,120.5509,120.4834,120.5316,20700.0
2014-02-27 13:35:00,125.01,125.15,125.0,125.08,48900.0,120.5316,120.6666,120.522,120.5991,48900.0
2014-02-27 13:40:00,125.1,125.21,125.09,125.14,20600.0,120.6184,120.7245,120.6088,120.657,20600.0
2014-02-27 13:45:00,125.12,125.12,124.95,124.96,32800.0,120.6377,120.6377,120.4738,120.4834,32800.0
2014-02-27 13:50:00,124.95,125.03,124.95,125.0,21900.0,120.4738,120.5509,120.4738,120.522,21900.0
2014-02-27 13:55:00,125.0,125.05,125.0,125.04,42400.0,120.522,120.5702,120.522,120.5606,42400.0
2014-02-27 14:00:00,125.05,125.15,125.04,125.12,33100.0,120.5702,120.6666,120.5606,120.6377,33100.0
2014-02-27 14:05:00,125.12,125.18,125.11,125.14,19500.0,120.6377,120.6956,120.6281,120.657,19500.0
2014-02-27 14:10:00,125.15,125.16,125.06,125.06,32900.0,120.6666,120.6763,120.5799,120.5799,32900.0
2014-02-27 14:15:00,125.06,125.06,125.02,125.04,16000.0,120.5799,120.5799,120.5413,120.5606,16000.0
2014-02-27 14:20:00,125.04,125.1,124.94,124.94,40400.0,120.5606,120.6184,120.4642,120.4642,40400.0
2014-02-27 14:25:00,124.96,125.0,124.91,124.91,24000.0,120.4834,120.522,120.4352,120.4352,24000.0
2014-02-27 14:30:00,124.91,125.02,124.91,124.99,22300.0,120.4352,120.5413,120.4352,120.5124,22300.0
2014-02-27 14:35:00,124.99,125.01,124.94,124.95,31600.0,120.5124,120.5316,120.4642,120.4738,31600.0
2014-02-27 14:40:00,124.95,125.01,124.83,124.84,18700.0,120.4738,120.5316,120.3581,120.3677,18700.0
2014-02-27 14:45:00,124.84,124.88,124.76,124.87,23100.0,120.3677,120.4063,120.2906,120.3967,23100.0
2014-02-27 14:50:00,124.86,125.0,124.86,124.99,17300.0,120.387,120.522,120.387,120.5124,17300.0
2014-02-27 14:55:00,125.0,125.01,124.83,124.83,25800.0,120.522,120.5316,120.3581,120.3581,25800.0
2014-02-27 15:00:00,124.84,124.9,124.78,124.88,66200.0,120.3677,120.4256,120.3099,120.4063,66200.0
2014-02-27 15:05:00,124.9,125.0,124.9,125.0,23200.0,120.4256,120.522,120.4256,120.522,23200.0
2014-02-27 15:10:00,125.0,125.0,124.9,124.98,25100.0,120.522,120.522,120.4256,120.5027,25100.0
2014-02-27 15:15:00,124.98,125.01,124.9,124.9,37900.0,120.5027,120.5316,120.4256,120.4256,37900.0
2014-02-27 15:20:00,124.91,124.93,124.82,124.86,25300.0,120.4352,120.4545,120.3484,120.387,25300.0
2014-02-27 15:25:00,124.86,124.93,124.86,124.92,25300.0,120.387,120.4545,120.387,120.4449,25300.0
2014-02-27 15:30:00,124.91,124.93,124.91,124.91,35500.0,120.4352,120.4545,120.4352,120.4352,35500.0
2014-02-27 15:35:00,124.92,124.92,124.87,124.89,25800.0,120.4449,120.4449,120.3967,120.4159,25800.0
2014-02-27 15:40:00,124.88,124.91,124.87,124.88,30300.0,120.4063,120.4352,120.3967,120.4063,30300.0
2014-02-27 15:45:00,124.88,124.89,124.66,124.68,52900.0,120.4063,120.4159,120.1942,120.2135,52900.0
2014-02-27 15:50:00,124.67,124.73,124.65,124.68,66800.0,120.2038,120.2617,120.1845,120.2135,66800.0
2014-02-27 15:55:00,124.69,124.95,124.67,124.92,113900.0,120.2231,120.4738,120.2038,120.4449,113900.0
2014-02-28 09:30:00,125.29,125.44,124.96,125.0,39600.0,120.8016,120.9462,120.4834,120.522,39600.0
2014-02-28 09:35:00,125.0,125.13,124.99,125.11,7900.0,120.522,120.6473,120.5124,120.6281,7900.0
2014-02-28 09:40:00,125.13,125.5,125.13,125.22,15500.0,120.6473,121.0041,120.6473,120.7341,15500.0
2014-02-28 09:45:00,125.15,125.21,125.07,125.08,12900.0,120.6666,120.7245,120.5895,120.5991,12900.0
2014-02-28 09:50:00,125.08,125.14,124.93,125.0,8800.0,120.5991,120.657,120.4545,120.522,8800.0
2014-02-28 09:55:00,124.99,125.25,124.98,125.25,10400.0,120.5124,120.763,120.5027,120.763,10400.0
2014-02-28 10:00:00,125.23,125.42,125.22,125.31,10500.0,120.7438,120.927,120.7341,120.8209,10500.0
2014-02-28 10:05:00,125.33,125.35,125.22,125.23,5900.0,120.8402,120.8595,120.7341,120.7438,5900.0
2014-02-28 10:10:00,125.27,125.41,125.23,125.38,13400.0,120.7823,120.9173,120.7438,120.8884,13400.0
2014-02-28 10:15:00,125.41,125.49,125.41,125.48,16200.0,120.9173,120.9944,120.9173,120.9848,16200.0
2014-02-28 10:20:00,125.48,125.54,125.42,125.5,23300.0,120.9848,121.0427,120.927,121.0041,23300.0
2014-02-28 10:25:00,125.51,125.55,125.44,125.47,23000.0,121.0137,121.0523,120.9462,120.9752,23000.0
2014-02-28 10:30:00,125.48,125.78,125.45,125.78,32600.0,120.9848,121.2741,120.9559,121.2741,32600.0
2014-02-28 10:35:00,125.78,125.82,125.64,125.64,28100.0,121.2741,121.3126,121.1391,121.1391,28100.0
2014-02-28 10:40:00,125.69,125.7,125.51,125.54,12100.0,121.1873,121.1969,121.0137,121.0427,12100.0
2014-02-28 10:45:00,125.55,125.57,125.46,125.51,33000.0,121.0523,121.0716,120.9655,121.0137,33000.0
2014-02-28 10:50:00,125.53,125.55,125.41,125.41,4700.0,121.033,121.0523,120.9173,120.9173,4700.0
2014-02-28 10:55:00,125.38,125.44,125.35,125.4,6200.0,120.8884,120.9462,120.8595,120.9077,6200.0
2014-02-28 11:00:00,125.38,125.39,125.24,125.24,13400.0,120.8884,120.898,120.7534,120.7534,13400.0
2014-02-28 11:05:00,125.24,125.32,125.23,125.32,4100.0,120.7534,120.8305,120.7438,120.8305,4100.0
2014-02-28 11:10:00,125.36,125.42,125.36,125.38,6600.0,120.8691,120.927,120.8691,120.8884,6600.0
2014-02-28 11:15:00,125.38,125.38,125.3,125.3,3800.0,120.8884,120.8884,120.8113,120.8113,3800.0
2014-02-28 11:20:00,125.28,125.44,125.28,125.39,5400.0,120.792,120.9462,120.792,120.898,5400.0
2014-02-28 11:25:00,125.42,125.42,125.28,125.3,7800.0,120.927,120.927,120.792,120.8113,7800.0
2014-02-28 11:30:00,125.3,125.48,125.3,125.48,12000.0,120.8113,120.9848,120.8113,120.9848,12000.0
2014-02-28 11:35:00,125.5,125.54,125.48,125.48,10500.0,121.0041,121.0427,120.9848,120.9848,10500.0
2014-02-28 11:40:00,125.47,125.51,125.44,125.49,7600.0,120.9752,121.0137,120.9462,120.9944,7600.0
2014-02-28 11:45:00,125.5,125.52,125.46,125.47,6300.0,121.0041,121.0234,120.9655,120.9752,6300.0
2014-02-28 11:50:00,125.47,125.52,125.44,125.47,26800.0,120.9752,121.0234,120.9462,120.9752,26800.0
2014-02-28 11:55:00,125.47,125.53,125.41,125.53,33400.0,120.9752,121.033,120.9173,121.033,33400.0
2014-02-28 12:00:00,125.53,125.59,125.52,125.57,7700.0,121.033,121.0909,121.0234,121.0716,7700.0
2014-02-28 12:05:00,125.58,125.59,125.49,125.51,9600.0,121.0812,121.0909,120.9944,121.0137,9600.0
2014-02-28 12:10:00,125.5,125.52,125.49,125.5,12200.0,121.0041,121.0234,120.9944,121.0041,12200.0
2014-02-28 12:15:00,125.49,125.52,125.44,125.47,4800.0,120.9944,121.0234,120.9462,120.9752,4800.0
2014-02-28 12:20:00,125.47,125.49,125.35,125.35,17400.0,120.9752,120.9944,120.8595,120.8595,17400.0
2014-02-28 12:25:00,125.34,125.36,125.32,125.34,8200.0,120.8498,120.8691,120.8305,120.8498,8200.0
2014-02-28 12:30:00,125.34,125.34,125.27,125.27,8800.0,120.8498,120.8498,120.7823,120.7823,8800.0
2014-02-28 12:35:00,125.26,125.26,125.22,125.25,7500.0,120.7727,120.7727,120.7341,120.763,7500.0
2014-02-28 12:40:00,125.25,125.26,125.22,125.25,5800.0,120.763,120.7727,120.7341,120.763,5800.0
2014-02-28 12:45:00,125.25,125.25,125.14,125.15,13600.0,120.763,120.763,120.657,120.6666,13600.0
2014-02-28 12:50:00,125.15,125.17,125.06,125.08,17200.0,120.6666,120.6859,120.5799,120.5991,17200.0
2014-02-28 12:55:00,125.05,125.07,125.02,125.05,9300.0,120.5702,120.5895,120.5413,120.5702,9300.0
2014-02-28 13:00:00,125.07,125.11,125.06,125.06,5200.0,120.5895,120.6281,120.5799,120.5799,5200.0
2014-02-28 13:05:00,125.09,125.16,125.07,125.15,3500.0,120.6088,120.6763,120.5895,120.6666,3500.0
2014-02-28 13:10:00,125.16,125.23,125.16,125.22,7900.0,120.6763,120.7438,120.6763,120.7341,7900.0
2014-02-28 13:15:00,125.21,125.22,125.16,125.18,4100.0,120.7245,120.7341,120.6763,120.6956,4100.0
2014-02-28 13:20:00,125.19,125.23,125.16,125.17,5400.0,120.7052,120.7438,120.6763,120.6859,5400.0
2014-02-28 13:25:00,125.19,125.27,125.19,125.27,3700.0,120.7052,120.7823,120.7052,120.7823,3700.0
2014-02-28 13:30:00,125.27,125.3,125.24,125.3,9900.0,120.7823,120.8113,120.7534,120.8113,9900.0
2014-02-28 13:35:00,125.32,125.32,125.25,125.25,4000.0,120.8305,120.8305,120.763,120.763,4000.0
2014-02-28 13:40:00,125.23,125.25,125.12,125.13,13100.0,120.7438,120.763,120.6377,120.6473,13100.0
2014-02-28 13:45:00,125.11,125.11,124.93,124.98,13900.0,120.6281,120.6281,120.4545,120.5027,13900.0
2014-02-28 13:50:00,125.0,125.0,124.96,125.0,7200.0,120.522,120.522,120.4834,120.522,7200.0
2014-02-28 13:55:00,125.0,125.07,124.99,125.06,7800.0,120.522,120.5895,120.5124,120.5799,7800.0
2014-02-28 14:00:00,125.04,125.05,124.9,124.95,10000.0,120.5606,120.5702,120.4256,120.4738,10000.0
2014-02-28 14:05:00,124.98,124.98,124.81,124.82,8900.0,120.5027,120.5027,120.3388,120.3484,8900.0
2014-02-28 14:10:00,124.83,124.83,124.73,124.74,4600.0,120.3581,120.3581,120.2617,120.2713,4600.0
2014-02-28 14:15:00,124.74,124.75,124.68,124.71,9600.0,120.2713,120.281,120.2135,120.2424,9600.0
2014-02-28 14:20:00,124.73,124.8,124.7,124.73,5400.0,120.2617,120.3292,120.2327,120.2617,5400.0
2014-02-28 14:25:00,124.73,124.78,124.69,124.78,7500.0,120.2617,120.3099,120.2231,120.3099,7500.0
2014-02-28 14:30:00,124.79,124.79,124.72,124.78,9200.0,120.3195,120.3195,120.252,120.3099,9200.0
2014-02-28 14:35:00,124.76,124.76,124.54,124.55,11600.0,120.2906,120.2906,120.0785,120.0881,11600.0
2014-02-28 14:40:00,124.55,124.62,124.45,124.45,12100.0,120.0881,120.1556,119.9917,119.9917,12100.0
2014-02-28 14:45:00,124.45,124.47,124.35,124.39,39900.0,119.9917,120.011,119.8953,119.9339,39900.0
2014-02-28 14:50:00,124.4,124.4,124.26,124.27,25200.0,119.9435,119.9435,119.8085,119.8182,25200.0
2014-02-28 14:55:00,124.29,124.29,124.18,124.27,16000.0,119.8374,119.8374,119.7314,119.8182,16000.0
2014-02-28 15:00:00,124.27,124.29,123.99,124.11,28900.0,119.8182,119.8374,119.5482,119.6639,28900.0
2014-02-28 15:05:00,124.1,124.13,123.75,123.77,35400.0,119.6542,119.6832,119.3168,119.3361,35400.0
2014-02-28 15:10:00,123.8,123.92,123.61,123.89,29100.0,119.365,119.4807,119.1818,119.4518,29100.0
2014-02-28 15:15:00,123.91,124.05,123.89,124.05,23800.0,119.471,119.606,119.4518,119.606,23800.0
2014-02-28 15:20:00,124.03,124.17,123.99,124.15,25600.0,119.5868,119.7217,119.5482,119.7025,25600.0
2014-02-28 15:25:00,124.13,124.19,124.08,124.17,26700.0,119.6832,119.741,119.635,119.7217,26700.0
2014-02-28 15:30:00,124.15,124.45,124.15,124.35,28100.0,119.7025,119.9917,119.7025,119.8953,28100.0
2014-02-28 15:35:00,124.36,124.37,124.23,124.25,38800.0,119.9049,119.9146,119.7796,119.7989,38800.0
2014-02-28 15:40:00,124.25,124.44,124.22,124.37,49500.0,119.7989,119.9821,119.7699,119.9146,49500.0
2014-02-28 15:45:00,124.35,124.38,124.19,124.21,74600.0,119.8953,119.9242,119.741,119.7603,74600.0
2014-02-28 15:50:00,124.22,124.38,124.22,124.32,59100.0,119.7699,119.9242,119.7699,119.8664,59100.0
2014-02-28 15:55:00,124.3,124.59,124.27,124.53,263100.0,119.8471,120.1267,119.8182,120.0688,263100.0
2014-03-03 09:30:00,123.07,123.09,122.72,122.91,77600.0,118.6611,118.6804,118.3237,118.5069,77600.0
2014-03-03 09:35:00,123.0,123.64,122.95,123.52,32900.0,118.5936,119.2107,118.5454,119.095,32900.0
2014-03-03 09:40:00,123.52,123.53,123.17,123.47,37900.0,119.095,119.1047,118.7576,119.0468,37900.0
2014-03-03 09:45:00,123.46,123.98,123.36,123.83,14900.0,119.0372,119.5385,118.9408,119.3939,14900.0
2014-03-03 09:50:00,123.83,123.89,123.4,123.66,16900.0,119.3939,119.4518,118.9793,119.23,16900.0
2014-03-03 09:55:00,123.6,123.6,123.11,123.22,23800.0,119.1722,119.1722,118.6997,118.8058,23800.0
2014-03-03 10:00:00,123.25,123.58,123.08,123.22,31400.0,118.8347,119.1529,118.6708,118.8058,31400.0
2014-03-03 10:05:00,123.22,123.42,123.07,123.3,31200.0,118.8058,118.9986,118.6611,118.8829,31200.0
2014-03-03 10:10:00,123.23,123.27,123.04,123.1,31000.0,118.8154,118.854,118.6322,118.6901,31000.0
2014-03-03 10:15:00,123.1,123.1,122.62,122.74,23800.0,118.6901,118.6901,118.2273,118.343,23800.0
2014-03-03 10:20:00,122.77,122.8,122.53,122.54,16300.0,118.3719,118.4008,118.1405,118.1501,16300.0
2014-03-03 10:25:00,122.53,122.91,122.45,122.89,20500.0,118.1405,118.5069,118.0634,118.4876,20500.0
2014-03-03 10:30:00,122.88,122.93,122.7,122.72,18300.0,118.4779,118.5262,118.3044,118.3237,18300.0
2014-03-03 10:35:00,122.72,122.81,122.58,122.58,25000.0,118.3237,118.4105,118.1887,118.1887,25000.0
2014-03-03 10:40:00,122.58,122.69,122.49,122.55,53000.0,118.1887,118.2948,118.1019,118.1598,53000.0
2014-03-03 10:45:00,122.56,122.72,122.5,122.57,88400.0,118.1694,118.3237,118.1116,118.1791,88400.0
2014-03-03 10:50:00,122.57,122.88,122.51,122.76,33600.0,118.1791,118.4779,118.1212,118.3622,33600.0
2014-03-03 10:55:00,122.77,123.11,122.77,123.06,51100.0,118.3719,118.6997,118.3719,118.6515,51100.0
2014-03-03 11:00:00,123.11,123.11,122.93,123.0,14900.0,118.6997,118.6997,118.5262,118.5936,14900.0
2014-03-03 11:05:00,123.0,123.0,122.75,122.92,36900.0,118.5936,118.5936,118.3526,118.5165,36900.0
2014-03-03 11:10:00,122.91,122.94,122.77,122.89,11100.0,118.5069,118.5358,118.3719,118.4876,11100.0
2014-03-03 11:15:00,122.88,122.9,122.75,122.82,11100.0,118.4779,118.4972,118.3526,118.4201,11100.0
2014-03-03 11:20:00,122.83,123.13,122.83,123.09,24000.0,118.4297,118.719,118.4297,118.6804,24000.0
2014-03-03 11:25:00,123.07,123.1,122.95,122.95,18500.0,118.6611,118.6901,118.5454,118.5454,18500.0
2014-03-03 11:30:00,122.93,122.96,122.73,122.83,32300.0,118.5262,118.5551,118.3333,118.4297,32300.0
2014-03-03 11:35:00,122.85,122.88,122.77,122.81,18400.0,118.449,118.4779,118.3719,118.4105,18400.0
2014-03-03 11:40:00,122.78,122.92,122.75,122.91,10500.0,118.3815,118.5165,118.3526,118.5069,10500.0
2014-03-03 11:45:00,122.89,122.89,122.58,122.7,15100.0,118.4876,118.4876,118.1887,118.3044,15100.0
2014-03-03 11:50:00,122.68,122.87,122.65,122.87,15300.0,118.2851,118.4683,118.2562,118.4683,15300.0
2014-03-03 11:55:00,122.84,122.86,122.62,122.65,20300.0,118.4394,118.4587,118.2273,118.2562,20300.0
2014-03-03 12:00:00,122.65,122.68,122.44,122.46,16000.0,118.2562,118.2851,118.0537,118.073,16000.0
2014-03-03 12:05:00,122.46,122.54,122.23,122.34,23000.0,118.073,118.1501,117.8512,117.9573,23000.0
2014-03-03 12:10:00,122.35,122.65,122.14,122.59,39500.0,117.9669,118.2562,117.7645,118.1983,39500.0
2014-03-03 12:15:00,122.62,122.67,122.44,122.48,17100.0,118.2273,118.2755,118.0537,118.0923,17100.0
2014-03-03 12:20:00,122.45,122.6,122.44,122.58,23500.0,118.0634,118.208,118.0537,118.1887,23500.0
2014-03-03 12:25:00,122.6,122.69,122.57,122.65,16100.0,118.208,118.2948,118.1791,118.2562,16100.0
2014-03-03 12:30:00,122.65,122.8,122.65,122.78,10100.0,118.2562,118.4008,118.2562,118.3815,10100.0
2014-03-03 12:35:00,122.8,123.02,122.8,122.95,20700.0,118.4008,118.6129,118.4008,118.5454,20700.0
2014-03-03 12:40:00,122.91,122.96,122.83,122.96,6100.0,118.5069,118.5551,118.4297,118.5551,6100.0
2014-03-03 12:45:00,122.96,123.02,122.87,122.91,16600.0,118.5551,118.6129,118.4683,118.5069,16600.0
2014-03-03 12:50:00,122.89,123.01,122.89,122.97,15900.0,118.4876,118.6033,118.4876,118.5647,15900.0
2014-03-03 12:55:00,122.95,123.09,122.91,123.0,56600.0,118.5454,118.6804,118.5069,118.5936,56600.0
2014-03-03 13:00:00,123.01,123.25,122.99,123.25,9600.0,118.6033,118.8347,118.584,118.8347,9600.0
2014-03-03 13:05:00,123.25,123.31,123.23,123.23,6300.0,118.8347,118.8925,118.8154,118.8154,6300.0
2014-03-03 13:10:00,123.28,123.28,123.19,123.24,54500.0,118.8636,118.8636,118.7768,118.8251,54500.0
2014-03-03 13:15:00,123.25,123.31,123.22,123.22,14000.0,118.8347,118.8925,118.8058,118.8058,14000.0
2014-03-03 13:20:00,123.23,123.31,123.21,123.22,7700.0,118.8154,118.8925,118.7961,118.8058,7700.0
2014-03-03 13:25:00,123.26,123.33,123.14,123.17,6700.0,118.8443,118.9118,118.7286,118.7576,6700.0
2014-03-03 13:30:00,123.17,123.19,123.02,123.07,62000.0,118.7576,118.7768,118.6129,118.6611,62000.0
2014-03-03 13:35:00,123.09,123.29,123.09,123.29,6700.0,118.6804,118.8733,118.6804,118.8733,6700.0
2014-03-03 13:40:00,123.31,123.33,123.23,123.31,6500.0,118.8925,118.9118,118.8154,118.8925,6500.0
2014-03-03 13:45:00,123.31,123.43,123.3,123.41,45600.0,118.8925,119.0082,118.8829,118.989,45600.0
2014-03-03 13:50:00,123.39,123.5,123.34,123.36,13100.0,118.9697,119.0757,118.9215,118.9408,13100.0
2014-03-03 13:55:00,123.36,123.55,123.34,123.55,25500.0,118.9408,119.1239,118.9215,119.1239,25500.0
2014-03-03 14:00:00,123.56,123.58,123.5,123.52,8300.0,119.1336,119.1529,119.0757,119.095,8300.0
2014-03-03 14:05:00,123.52,123.54,123.48,123.5,7900.0,119.095,119.1143,119.0565,119.0757,7900.0
2014-03-03 14:10:00,123.51,123.66,123.5,123.64,9000.0,119.0854,119.23,119.0757,119.2107,9000.0
2014-03-03 14:15:00,123.66,123.66,123.47,123.48,16800.0,119.23,119.23,119.0468,119.0565,16800.0
2014-03-03 14:20:00,123.48,123.61,123.47,123.52,13000.0,119.0565,119.1818,119.0468,119.095,13000.0
2014-03-03 14:25:00,123.5,123.53,123.38,123.41,8000.0,119.0757,119.1047,118.96,118.989,8000.0
2014-03-03 14:30:00,123.42,123.51,123.29,123.5,8300.0,118.9986,119.0854,118.8733,119.0757,8300.0
2014-03-03 14:35:00,123.49,123.53,123.43,123.48,9100.0,119.0661,119.1047,119.0082,119.0565,9100.0
2014-03-03 14:40:00,123.49,123.68,123.49,123.68,8000.0,119.0661,119.2493,119.0661,119.2493,8000.0
2014-03-03 14:45:00,123.68,123.83,123.67,123.83,11800.0,119.2493,119.3939,119.2396,119.3939,11800.0
2014-03-03 14:50:00,123.81,123.86,123.74,123.8,8000.0,119.3746,119.4228,119.3071,119.365,8000.0
2014-03-03 14:55:00,123.82,123.82,123.67,123.73,8400.0,119.3843,119.3843,119.2396,119.2975,8400.0
2014-03-03 15:00:00,123.71,123.72,123.53,123.53,9300.0,119.2782,119.2879,119.1047,119.1047,9300.0
2014-03-03 15:05:00,123.52,123.54,123.4,123.51,12100.0,119.095,119.1143,118.9793,119.0854,12100.0
2014-03-03 15:10:00,123.5,123.5,123.16,123.22,13300.0,119.0757,119.0757,118.7479,118.8058,13300.0
2014-03-03 15:15:00,123.26,123.34,123.19,123.31,10200.0,118.8443,118.9215,118.7768,118.8925,10200.0
2014-03-03 15:20:00,123.32,123.35,123.19,123.2,17600.0,118.9022,118.9311,118.7768,118.7865,17600.0
2014-03-03 15:25:00,123.24,123.28,123.01,123.22,20600.0,118.8251,118.8636,118.6033,118.8058,20600.0
2014-03-03 15:30:00,123.2,123.28,123.1,123.24,15700.0,118.7865,118.8636,118.6901,118.8251,15700.0
2014-03-03 15:35:00,123.24,123.46,123.24,123.36,16900.0,118.8251,119.0372,118.8251,118.9408,16900.0
2014-03-03 15:40:00,123.35,123.42,123.27,123.37,25500.0,118.9311,118.9986,118.854,118.9504,25500.0
2014-03-03 15:45:00,123.38,123.44,123.2,123.2,51700.0,118.96,119.0179,118.7865,118.7865,51700.0
2014-03-03 15:50:00,123.21,123.36,123.21,123.29,33900.0,118.7961,118.9408,118.7961,118.8733,33900.0
2014-03-03 15:55:00,123.32,123.4,123.26,123.35,80600.0,118.9022,118.9793,118.8443,118.9311,80600.0
2014-03-04 09:30:00,124.59,125.1,124.59,124.89,76300.0,120.1267,120.6184,120.1267,120.4159,76300.0
2014-03-04 09:35:00,124.85,125.07,124.85,125.02,70400.0,120.3774,120.5895,120.3774,120.5413,70400.0
2014-03-04 09:40:00,125.01,125.08,124.73,124.93,13500.0,120.5316,120.5991,120.2617,120.4545,13500.0
2014-03-04 09:45:00,125.02,125.23,124.9,125.14,126900.0,120.5413,120.7438,120.4256,120.657,126900.0
2014-03-04 09:50:00,125.14,125.27,125.0,125.15,42200.0,120.657,120.7823,120.522,120.6666,42200.0
2014-03-04 09:55:00,125.15,125.2,125.05,125.16,16000.0,120.6666,120.7148,120.5702,120.6763,16000.0
2014-03-04 10:00:00,125.19,125.31,124.76,124.84,30200.0,120.7052,120.8209,120.2906,120.3677,30200.0
2014-03-04 10:05:00,124.85,125.01,124.79,124.9,27900.0,120.3774,120.5316,120.3195,120.4256,27900.0
2014-03-04 10:10:00,124.9,125.13,124.84,125.1,26600.0,120.4256,120.6473,120.3677,120.6184,26600.0
2014-03-04 10:15:00,125.08,125.14,124.83,125.08,29800.0,120.5991,120.657,120.3581,120.5991,29800.0
2014-03-04 10:20:00,125.06,125.14,124.99,124.99,15600.0,120.5799,120.657,120.5124,120.5124,15600.0
2014-03-04 10:25:00,125.0,125.09,125.0,125.07,8900.0,120.522,120.6088,120.522,120.5895,8900.0
2014-03-04 10:30:00,125.09,125.12,125.0,125.02,14700.0,120.6088,120.6377,120.522,120.5413,14700.0
2014-03-04 10:35:00,125.04,125.06,124.99,125.01,17900.0,120.5606,120.5799,120.5124,120.5316,17900.0
2014-03-04 10:40:00,125.04,125.08,124.94,124.94,27400.0,120.5606,120.5991,120.4642,120.4642,27400.0
2014-03-04 10:45:00,124.94,124.99,124.9,124.95,27000.0,120.4642,120.5124,120.4256,120.4738,27000.0
2014-03-04 10:50:00,124.99,125.06,124.95,125.0,31100.0,120.5124,120.5799,120.4738,120.522,31100.0
2014-03-04 10:55:00,125.05,125.05,124.9,124.97,18500.0,120.5702,120.5702,120.4256,120.4931,18500.0
2014-03-04 11:00:00,125.0,125.06,124.97,125.04,35800.0,120.522,120.5799,120.4931,120.5606,35800.0
2014-03-04 11:05:00,125.06,125.2,124.98,125.2,29800.0,120.5799,120.7148,120.5027,120.7148,29800.0
2014-03-04 11:10:00,125.2,125.29,125.17,125.22,31500.0,120.7148,120.8016,120.6859,120.7341,31500.0
2014-03-04 11:15:00,125.2,125.23,125.12,125.2,25900.0,120.7148,120.7438,120.6377,120.7148,25900.0
2014-03-04 11:20:00,125.23,125.27,125.13,125.17,24600.0,120.7438,120.7823,120.6473,120.6859,24600.0
2014-03-04 11:25:00,125.15,125.21,125.11,125.2,8000.0,120.6666,120.7245,120.6281,120.7148,8000.0
2014-03-04 11:30:00,125.2,125.22,125.09,125.16,14100.0,120.7148,120.7341,120.6088,120.6763,14100.0
2014-03-04 11:35:00,125.16,125.23,125.11,125.17,19600.0,120.6763,120.7438,120.6281,120.6859,19600.0
2014-03-04 11:40:00,125.16,125.21,125.13,125.19,9400.0,120.6763,120.7245,120.6473,120.7052,9400.0
2014-03-04 11:45:00,125.19,125.23,125.13,125.18,17200.0,120.7052,120.7438,120.6473,120.6956,17200.0
2014-03-04 11:50:00,125.17,125.24,125.17,125.21,12000.0,120.6859,120.7534,120.6859,120.7245,12000.0
2014-03-04 11:55:00,125.22,125.22,125.14,125.14,10100.0,120.7341,120.7341,120.657,120.657,10100.0
2014-03-04 12:00:00,125.18,125.19,125.13,125.15,11800.0,120.6956,120.7052,120.6473,120.6666,11800.0
2014-03-04 12:05:00,125.15,125.16,124.98,124.98,15900.0,120.6666,120.6763,120.5027,120.5027,15900.0
2014-03-04 12:10:00,125.03,125.03,124.98,125.03,13400.0,120.5509,120.5509,120.5027,120.5509,13400.0
2014-03-04 12:15:00,125.02,125.12,124.99,125.08,15400.0,120.5413,120.6377,120.5124,120.5991,15400.0
2014-03-04 12:20:00,125.12,125.19,125.06,125.1,12900.0,120.6377,120.7052,120.5799,120.6184,12900.0
2014-03-04 12:25:00,125.13,125.23,125.12,125.21,11300.0,120.6473,120.7438,120.6377,120.7245,11300.0
2014-03-04 12:30:00,125.23,125.24,125.1,125.13,7100.0,120.7438,120.7534,120.6184,120.6473,7100.0
2014-03-04 12:35:00,125.16,125.16,125.07,125.11,11500.0,120.6763,120.6763,120.5895,120.6281,11500.0
2014-03-04 12:40:00,125.12,125.12,125.03,125.08,7400.0,120.6377,120.6377,120.5509,120.5991,7400.0
2014-03-04 12:45:00,125.1,125.16,125.08,125.12,9700.0,120.6184,120.6763,120.5991,120.6377,9700.0
2014-03-04 12:50:00,125.12,125.12,125.05,125.07,8000.0,120.6377,120.6377,120.5702,120.5895,8000.0
2014-03-04 12:55:00,125.05,125.13,125.03,125.08,6900.0,120.5702,120.6473,120.5509,120.5991,6900.0
2014-03-04 13:00:00,125.09,125.11,125.05,125.06,13700.0,120.6088,120.6281,120.5702,120.5799,13700.0
2014-03-04 13:05:00,125.07,125.07,124.95,125.0,9600.0,120.5895,120.5895,120.4738,120.522,9600.0
2014-03-04 13:10:00,124.99,125.04,124.99,125.0,7800.0,120.5124,120.5606,120.5124,120.522,7800.0
2014-03-04 13:15:00,125.0,125.07,125.0,125.01,15000.0,120.522,120.5895,120.522,120.5316,15000.0
2014-03-04 13:20:00,125.04,125.1,125.03,125.03,10400.0,120.5606,120.6184,120.5509,120.5509,10400.0
2014-03-04 13:25:00,125.05,125.2,125.03,125.17,15000.0,120.5702,120.7148,120.5509,120.6859,15000.0
2014-03-04 13:30:00,125.23,125.29,125.2,125.25,17900.0,120.7438,120.8016,120.7148,120.763,17900.0
2014-03-04 13:35:00,125.25,125.32,125.24,125.32,42900.0,120.763,120.8305,120.7534,120.8305,42900.0
2014-03-04 13:40:00,125.28,125.51,125.28,125.5,13300.0,120.792,121.0137,120.792,121.0041,13300.0
2014-03-04 13:45:00,125.5,125.58,125.36,125.36,16600.0,121.0041,121.0812,120.8691,120.8691,16600.0
2014-03-04 13:50:00,125.32,125.42,125.21,125.31,13200.0,120.8305,120.927,120.7245,120.8209,13200.0
2014-03-04 13:55:00,125.34,125.41,125.15,125.19,40900.0,120.8498,120.9173,120.6666,120.7052,40900.0
2014-03-04 14:00:00,125.2,125.21,125.08,125.19,17500.0,120.7148,120.7245,120.5991,120.7052,17500.0
2014-03-04 14:05:00,125.19,125.25,125.07,125.18,22200.0,120.7052,120.763,120.5895,120.6956,22200.0
2014-03-04 14:10:00,125.17,125.26,125.14,125.2,20300.0,120.6859,120.7727,120.657,120.7148,20300.0
2014-03-04 14:15:00,125.23,125.25,125.13,125.18,5100.0,120.7438,120.763,120.6473,120.6956,5100.0
2014-03-04 14:20:00,125.18,125.23,125.17,125.2,16400.0,120.6956,120.7438,120.6859,120.7148,16400.0
2014-03-04 14:25:00,125.18,125.23,125.14,125.2,6200.0,120.6956,120.7438,120.657,120.7148,6200.0
2014-03-04 14:30:00,125.2,125.25,125.19,125.19,23400.0,120.7148,120.763,120.7052,120.7052,23400.0
2014-03-04 14:35:00,125.19,125.2,125.07,125.1,11700.0,120.7052,120.7148,120.5895,120.6184,11700.0
2014-03-04 14:40:00,125.11,125.2,125.1,125.14,21300.0,120.6281,120.7148,120.6184,120.657,21300.0
2014-03-04 14:45:00,125.14,125.2,125.09,125.11,6400.0,120.657,120.7148,120.6088,120.6281,6400.0
2014-03-04 14:50:00,125.09,125.15,125.06,125.15,8700.0,120.6088,120.6666,120.5799,120.6666,8700.0
2014-03-04 14:55:00,125.12,125.26,125.11,125.2,18600.0,120.6377,120.7727,120.6281,120.7148,18600.0
2014-03-04 15:00:00,125.2,125.23,125.15,125.17,16400.0,120.7148,120.7438,120.6666,120.6859,16400.0
2014-03-04 15:05:00,125.18,125.2,125.13,125.16,13300.0,120.6956,120.7148,120.6473,120.6763,13300.0
2014-03-04 15:10:00,125.19,125.22,125.15,125.15,10300.0,120.7052,120.7341,120.6666,120.6666,10300.0
2014-03-04 15:15:00,125.14,125.29,125.11,125.27,29600.0,120.657,120.8016,120.6281,120.7823,29600.0
2014-03-04 15:20:00,125.27,125.3,125.2,125.26,30300.0,120.7823,120.8113,120.7148,120.7727,30300.0
2014-03-04 15:25:00,125.26,125.26,125.13,125.15,21000.0,120.7727,120.7727,120.6473,120.6666,21000.0
2014-03-04 15:30:00,125.15,125.27,125.14,125.25,173200.0,120.6666,120.7823,120.657,120.763,173200.0
2014-03-04 15:35:00,125.26,125.31,125.14,125.22,23800.0,120.7727,120.8209,120.657,120.7341,23800.0
2014-03-04 15:40:00,125.21,125.37,125.2,125.35,38500.0,120.7245,120.8787,120.7148,120.8595,38500.0
2014-03-04 15:45:00,125.37,125.4,125.2,125.26,110400.0,120.8787,120.9077,120.7148,120.7727,110400.0
2014-03-04 15:50:00,125.26,125.34,125.26,125.33,52000.0,120.7727,120.8498,120.7727,120.8402,52000.0
2014-03-04 15:55:00,125.33,125.38,125.28,125.34,80400.0,120.8402,120.8884,120.792,120.8498,80400.0
2014-03-05 09:30:00,124.87,124.91,124.19,124.68,62700.0,120.3967,120.4352,119.741,120.2135,62700.0
2014-03-05 09:35:00,124.68,125.0,124.64,124.99,20900.0,120.2135,120.522,120.1749,120.5124,20900.0
2014-03-05 09:40:00,124.99,125.17,124.97,125.09,70100.0,120.5124,120.6859,120.4931,120.6088,70100.0
2014-03-05 09:45:00,125.1,125.25,125.03,125.09,22200.0,120.6184,120.763,120.5509,120.6088,22200.0
2014-03-05 09:50:00,125.1,125.2,125.03,125.17,19700.0,120.6184,120.7148,120.5509,120.6859,19700.0
2014-03-05 09:55:00,125.17,125.54,125.11,125.22,154900.0,120.6859,121.0427,120.6281,120.7341,154900.0
2014-03-05 10:00:00,125.23,125.37,125.01,125.37,66300.0,120.7438,120.8787,120.5316,120.8787,66300.0
2014-03-05 10:05:00,125.38,125.78,125.38,125.54,49000.0,120.8884,121.2741,120.8884,121.0427,49000.0
2014-03-05 10:10:00,125.53,125.6,125.33,125.44,31600.0,121.033,121.1005,120.8402,120.9462,31600.0
2014-03-05 10:15:00,125.45,125.51,125.41,125.48,55100.0,120.9559,121.0137,120.9173,120.9848,55100.0
2014-03-05 10:20:00,125.46,125.5,125.37,125.39,29100.0,120.9655,121.0041,120.8787,120.898,29100.0
2014-03-05 10:25:00,125.38,125.53,125.35,125.48,32700.0,120.8884,121.033,120.8595,120.9848,32700.0
2014-03-05 10:30:00,125.51,125.6,125.47,125.48,29400.0,121.0137,121.1005,120.9752,120.9848,29400.0
2014-03-05 10:35:00,125.46,125.67,125.46,125.62,23200.0,120.9655,121.168,120.9655,121.1198,23200.0
2014-03-05 10:40:00,125.6,125.72,125.56,125.63,81700.0,121.1005,121.2162,121.0619,121.1294,81700.0
2014-03-05 10:45:00,125.65,125.65,125.42,125.45,14400.0,121.1487,121.1487,120.927,120.9559,14400.0
2014-03-05 10:50:00,125.48,125.55,125.43,125.52,14700.0,120.9848,121.0523,120.9366,121.0234,14700.0
2014-03-05 10:55:00,125.55,125.57,125.46,125.54,15800.0,121.0523,121.0716,120.9655,121.0427,15800.0
2014-03-05 11:00:00,125.55,125.68,125.55,125.67,58800.0,121.0523,121.1776,121.0523,121.168,58800.0
2014-03-05 11:05:00,125.67,125.67,125.53,125.58,31000.0,121.168,121.168,121.033,121.0812,31000.0
2014-03-05 11:10:00,125.6,125.67,125.6,125.64,27200.0,121.1005,121.168,121.1005,121.1391,27200.0
2014-03-05 11:15:00,125.63,125.68,125.48,125.52,42600.0,121.1294,121.1776,120.9848,121.0234,42600.0
2014-03-05 11:20:00,125.52,125.57,125.48,125.57,12300.0,121.0234,121.0716,120.9848,121.0716,12300.0
2014-03-05 11:25:00,125.58,125.6,125.37,125.43,12200.0,121.0812,121.1005,120.8787,120.9366,12200.0
2014-03-05 11:30:00,125.42,125.5,125.42,125.48,8900.0,120.927,121.0041,120.927,120.9848,8900.0
2014-03-05 11:35:00,125.5,125.63,125.47,125.63,5600.0,121.0041,121.1294,120.9752,121.1294,5600.0
2014-03-05 11:40:00,125.59,125.59,125.44,125.53,6700.0,121.0909,121.0909,120.9462,121.033,6700.0
2014-03-05 11:45:00,125.51,125.64,125.46,125.61,5600.0,121.0137,121.1391,120.9655,121.1101,5600.0
2014-03-05 11:50:00,125.61,125.69,125.61,125.61,18500.0,121.1101,121.1873,121.1101,121.1101,18500.0
2014-03-05 11:55:00,125.6,125.64,125.48,125.48,7000.0,121.1005,121.1391,120.9848,120.9848,7000.0
2014-03-05 12:00:00,125.52,125.59,125.46,125.59,7600.0,121.0234,121.0909,120.9655,121.0909,7600.0
2014-03-05 12:05:00,125.54,125.7,125.52,125.68,15900.0,121.0427,121.1969,121.0234,121.1776,15900.0
2014-03-05 12:10:00,125.65,125.67,125.55,125.61,9300.0,121.1487,121.168,121.0523,121.1101,9300.0
2014-03-05 12:15:00,125.56,125.67,125.56,125.62,7800.0,121.0619,121.168,121.0619,121.1198,7800.0
2014-03-05 12:20:00,125.6,125.7,125.6,125.61,8500.0,121.1005,121.1969,121.1005,121.1101,8500.0
2014-03-05 12:25:00,125.61,125.67,125.6,125.65,18000.0,121.1101,121.168,121.1005,121.1487,18000.0
2014-03-05 12:30:00,125.62,125.66,125.6,125.62,4800.0,121.1198,121.1584,121.1005,121.1198,4800.0
2014-03-05 12:35:00,125.67,125.72,125.64,125.68,19400.0,121.168,121.2162,121.1391,121.1776,19400.0
2014-03-05 12:40:00,125.7,125.78,125.68,125.75,7700.0,121.1969,121.2741,121.1776,121.2451,7700.0
2014-03-05 12:45:00,125.77,125.85,125.73,125.81,8000.0,121.2644,121.3416,121.2259,121.303,8000.0
2014-03-05 12:50:00,125.81,125.81,125.76,125.79,3900.0,121.303,121.303,121.2548,121.2837,3900.0
2014-03-05 12:55:00,125.78,125.82,125.78,125.81,6000.0,121.2741,121.3126,121.2741,121.303,6000.0
2014-03-05 13:00:00,125.84,125.87,125.82,125.87,16500.0,121.3319,121.3608,121.3126,121.3608,16500.0
2014-03-05 13:05:00,125.84,125.87,125.83,125.86,8300.0,121.3319,121.3608,121.3223,121.3512,8300.0
2014-03-05 13:10:00,125.85,125.97,125.85,125.94,22500.0,121.3416,121.4573,121.3416,121.4283,22500.0
2014-03-05 13:15:00,125.96,125.99,125.93,125.93,8300.0,121.4476,121.4765,121.4187,121.4187,8300.0
2014-03-05 13:20:00,125.94,125.99,125.93,125.99,10000.0,121.4283,121.4765,121.4187,121.4765,10000.0
2014-03-05 13:25:00,125.97,125.99,125.89,125.89,4600.0,121.4573,121.4765,121.3801,121.3801,4600.0
2014-03-05 13:30:00,125.88,125.88,125.82,125.86,6700.0,121.3705,121.3705,121.3126,121.3512,6700.0
2014-03-05 13:35:00,125.86,125.99,125.85,125.99,37000.0,121.3512,121.4765,121.3416,121.4765,37000.0
2014-03-05 13:40:00,126.0,126.02,125.99,126.01,13700.0,121.4862,121.5055,121.4765,121.4958,13700.0
2014-03-05 13:45:00,126.02,126.17,126.0,126.02,56800.0,121.5055,121.6501,121.4862,121.5055,56800.0
2014-03-05 13:50:00,126.02,126.07,126.0,126.07,10500.0,121.5055,121.5537,121.4862,121.5537,10500.0
2014-03-05 13:55:00,126.03,126.11,126.03,126.06,11900.0,121.5151,121.5922,121.5151,121.544,11900.0
2014-03-05 14:00:00,126.06,126.2,126.05,126.13,12500.0,121.544,121.679,121.5344,121.6115,12500.0
2014-03-05 14:05:00,126.12,126.18,126.1,126.17,11700.0,121.6019,121.6597,121.5826,121.6501,11700.0
2014-03-05 14:10:00,126.16,126.24,126.14,126.16,15400.0,121.6404,121.7176,121.6212,121.6404,15400.0
2014-03-05 14:15:00,126.14,126.16,126.03,126.09,7800.0,121.6212,121.6404,121.5151,121.573,7800.0
2014-03-05 14:20:00,126.09,126.21,126.09,126.12,13600.0,121.573,121.6887,121.573,121.6019,13600.0
2014-03-05 14:25:00,126.15,126.23,126.12,126.13,13400.0,121.6308,121.7079,121.6019,121.6115,13400.0
2014-03-05 14:30:00,126.14,126.23,126.05,126.05,50600.0,121.6212,121.7079,121.5344,121.5344,50600.0
2014-03-05 14:35:00,126.08,126.11,126.05,126.06,8700.0,121.5633,121.5922,121.5344,121.544,8700.0
2014-03-05 14:40:00,126.06,126.07,125.97,125.97,11900.0,121.544,121.5537,121.4573,121.4573,11900.0
2014-03-05 14:45:00,125.95,125.97,125.87,125.92,13600.0,121.438,121.4573,121.3608,121.409,13600.0
2014-03-05 14:50:00,125.93,126.0,125.92,125.96,15400.0,121.4187,121.4862,121.409,121.4476,15400.0
2014-03-05 14:55:00,125.95,125.95,125.86,125.9,16500.0,121.438,121.438,121.3512,121.3898,16500.0
2014-03-05 15:00:00,125.92,125.93,125.81,125.81,8500.0,121.409,121.4187,121.303,121.303,8500.0
2014-03-05 15:05:00,125.82,125.9,125.78,125.8,14800.0,121.3126,121.3898,121.2741,121.2933,14800.0
2014-03-05 15:10:00,125.82,125.87,125.81,125.87,13300.0,121.3126,121.3608,121.303,121.3608,13300.0
2014-03-05 15:15:00,125.86,125.95,125.86,125.95,29300.0,121.3512,121.438,121.3512,121.438,29300.0
2014-03-05 15:20:00,125.95,126.03,125.94,126.02,38500.0,121.438,121.5151,121.4283,121.5055,38500.0
2014-03-05 15:25:00,126.01,126.02,125.89,125.96,17200.0,121.4958,121.5055,121.3801,121.4476,17200.0
2014-03-05 15:30:00,125.93,126.04,125.93,126.04,13400.0,121.4187,121.5247,121.4187,121.5247,13400.0
2014-03-05 15:35:00,126.04,126.04,125.93,125.94,13700.0,121.5247,121.5247,121.4187,121.4283,13700.0
2014-03-05 15:40:00,125.93,125.96,125.86,125.94,20400.0,121.4187,121.4476,121.3512,121.4283,20400.0
2014-03-05 15:45:00,125.92,125.97,125.88,125.95,21000.0,121.409,121.4573,121.3705,121.438,21000.0
2014-03-05 15:50:00,125.95,126.01,125.94,125.99,44200.0,121.438,121.4958,121.4283,121.4765,44200.0
2014-03-05 15:55:00,125.99,126.02,125.91,125.92,141000.0,121.4765,121.5055,121.3994,121.409,141000.0
2014-03-06 09:30:00,127.15,127.63,127.01,127.1,90000.0,122.595,123.0578,122.46,122.5468,90000.0
2014-03-06 09:35:00,127.1,127.12,126.74,126.88,22200.0,122.5468,122.5661,122.1997,122.3347,22200.0
2014-03-06 09:40:00,126.87,127.03,126.77,127.0,17300.0,122.325,122.4793,122.2286,122.4504,17300.0
2014-03-06 09:45:00,127.0,127.12,126.91,127.07,31600.0,122.4504,122.5661,122.3636,122.5178,31600.0
2014-03-06 09:50:00,127.08,127.26,127.03,127.18,17100.0,122.5275,122.701,122.4793,122.6239,17100.0
2014-03-06 09:55:00,127.18,127.31,127.04,127.31,26300.0,122.6239,122.7492,122.4889,122.7492,26300.0
2014-03-06 10:00:00,127.27,127.27,126.87,126.88,18600.0,122.7107,122.7107,122.325,122.3347,18600.0
2014-03-06 10:05:00,126.88,126.95,126.79,126.89,11600.0,122.3347,122.4021,122.2479,122.3443,11600.0
2014-03-06 10:10:00,126.89,126.96,126.8,126.85,16300.0,122.3443,122.4118,122.2575,122.3057,16300.0
2014-03-06 10:15:00,126.82,126.97,126.8,126.95,17800.0,122.2768,122.4214,122.2575,122.4021,17800.0
2014-03-06 10:20:00,126.95,127.0,126.88,126.99,17400.0,122.4021,122.4504,122.3347,122.4407,17400.0
2014-03-06 10:25:00,127.0,127.01,126.85,127.0,17900.0,122.4504,122.46,122.3057,122.4504,17900.0
2014-03-06 10:30:00,127.01,127.02,126.8,126.81,17900.0,122.46,122.4696,122.2575,122.2672,17900.0
2014-03-06 10:35:00,126.81,126.89,126.8,126.86,20700.0,122.2672,122.3443,122.2575,122.3154,20700.0
2014-03-06 10:40:00,126.9,126.91,126.86,126.91,9300.0,122.3539,122.3636,122.3154,122.3636,9300.0
2014-03-06 10:45:00,126.9,127.09,126.9,127.04,32800.0,122.3539,122.5371,122.3539,122.4889,32800.0
2014-03-06 10:50:00,127.04,127.11,126.96,127.08,6200.0,122.4889,122.5564,122.4118,122.5275,6200.0
2014-03-06 10:55:00,127.09,127.09,127.02,127.03,3300.0,122.5371,122.5371,122.4696,122.4793,3300.0
2014-03-06 11:00:00,127.05,127.15,127.03,127.11,7400.0,122.4986,122.595,122.4793,122.5564,7400.0
2014-03-06 11:05:00,127.11,127.16,127.04,127.04,14000.0,122.5564,122.6046,122.4889,122.4889,14000.0
2014-03-06 11:10:00,127.02,127.06,127.0,127.01,5900.0,122.4696,122.5082,122.4504,122.46,5900.0
2014-03-06 11:15:00,127.01,127.05,126.96,126.96,9500.0,122.46,122.4986,122.4118,122.4118,9500.0
2014-03-06 11:20:00,126.95,127.0,126.92,126.97,10500.0,122.4021,122.4504,122.3732,122.4214,10500.0
2014-03-06 11:25:00,126.96,127.02,126.94,127.02,12000.0,122.4118,122.4696,122.3925,122.4696,12000.0
2014-03-06 11:30:00,127.03,127.04,126.95,126.96,6300.0,122.4793,122.4889,122.4021,122.4118,6300.0
2014-03-06 11:35:00,126.95,126.99,126.92,126.92,9000.0,122.4021,122.4407,122.3732,122.3732,9000.0
2014-03-06 11:40:00,126.91,126.91,126.81,126.83,64200.0,122.3636,122.3636,122.2672,122.2864,64200.0
2014-03-06 11:45:00,126.83,126.9,126.81,126.9,3600.0,122.2864,122.3539,122.2672,122.3539,3600.0
2014-03-06 11:50:00,126.89,126.95,126.88,126.9,8900.0,122.3443,122.4021,122.3347,122.3539,8900.0
2014-03-06 11:55:00,126.9,126.92,126.88,126.92,5600.0,122.3539,122.3732,122.3347,122.3732,5600.0
2014-03-06 12:00:00,126.92,126.94,126.88,126.9,11500.0,122.3732,122.3925,122.3347,122.3539,11500.0
2014-03-06 12:05:00,126.9,126.91,126.88,126.9,7600.0,122.3539,122.3636,122.3347,122.3539,7600.0
2014-03-06 12:10:00,126.9,126.91,126.89,126.9,10500.0,122.3539,122.3636,122.3443,122.3539,10500.0
2014-03-06 12:15:00,126.9,126.91,126.87,126.89,9900.0,122.3539,122.3636,122.325,122.3443,9900.0
2014-03-06 12:20:00,126.88,126.89,126.84,126.88,3500.0,122.3347,122.3443,122.2961,122.3347,3500.0
2014-03-06 12:25:00,126.85,126.88,126.82,126.85,18200.0,122.3057,122.3347,122.2768,122.3057,18200.0
2014-03-06 12:30:00,126.87,126.92,126.87,126.91,3500.0,122.325,122.3732,122.325,122.3636,3500.0
2014-03-06 12:35:00,126.89,126.91,126.83,126.9,8700.0,122.3443,122.3636,122.2864,122.3539,8700.0
2014-03-06 12:40:00,126.88,126.93,126.87,126.89,7000.0,122.3347,122.3829,122.325,122.3443,7000.0
2014-03-06 12:45:00,126.89,126.9,126.88,126.9,5000.0,122.3443,122.3539,122.3347,122.3539,5000.0
2014-03-06 12:50:00,126.9,126.91,126.81,126.82,7000.0,122.3539,122.3636,122.2672,122.2768,7000.0
2014-03-06 12:55:00,126.83,126.83,126.8,126.81,18100.0,122.2864,122.2864,122.2575,122.2672,18100.0
2014-03-06 13:00:00,126.83,126.88,126.8,126.82,6200.0,122.2864,122.3347,122.2575,122.2768,6200.0
2014-03-06 13:05:00,126.8,126.84,126.8,126.83,13300.0,122.2575,122.2961,122.2575,122.2864,13300.0
2014-03-06 13:10:00,126.81,126.82,126.75,126.75,14000.0,122.2672,122.2768,122.2093,122.2093,14000.0
2014-03-06 13:15:00,126.75,126.75,126.6,126.64,7800.0,122.2093,122.2093,122.0647,122.1033,7800.0
2014-03-06 13:20:00,126.64,126.64,126.59,126.59,5900.0,122.1033,122.1033,122.055,122.055,5900.0
2014-03-06 13:25:00,126.59,126.61,126.45,126.45,13500.0,122.055,122.0743,121.9201,121.9201,13500.0
2014-03-06 13:30:00,126.44,126.48,126.42,126.42,8800.0,121.9104,121.949,121.8911,121.8911,8800.0
2014-03-06 13:35:00,126.42,126.47,126.42,126.42,11100.0,121.8911,121.9393,121.8911,121.8911,11100.0
2014-03-06 13:40:00,126.43,126.43,126.33,126.37,6600.0,121.9008,121.9008,121.8044,121.8429,6600.0
2014-03-06 13:45:00,126.38,126.38,126.15,126.15,9200.0,121.8526,121.8526,121.6308,121.6308,9200.0
2014-03-06 13:50:00,126.17,126.2,126.14,126.16,7600.0,121.6501,121.679,121.6212,121.6404,7600.0
2014-03-06 13:55:00,126.15,126.15,125.9,125.91,29300.0,121.6308,121.6308,121.3898,121.3994,29300.0
2014-03-06 14:00:00,125.91,125.95,125.85,125.91,17000.0,121.3994,121.438,121.3416,121.3994,17000.0
2014-03-06 14:05:00,125.93,126.17,125.88,126.16,8500.0,121.4187,121.6501,121.3705,121.6404,8500.0
2014-03-06 14:10:00,126.16,126.2,126.12,126.16,4100.0,121.6404,121.679,121.6019,121.6404,4100.0
2014-03-06 14:15:00,126.14,126.17,126.01,126.05,12800.0,121.6212,121.6501,121.4958,121.5344,12800.0
2014-03-06 14:20:00,126.05,126.19,126.04,126.14,53800.0,121.5344,121.6694,121.5247,121.6212,53800.0
2014-03-06 14:25:00,126.14,126.21,126.12,126.21,37200.0,121.6212,121.6887,121.6019,121.6887,37200.0
2014-03-06 14:30:00,126.19,126.25,126.18,126.19,7500.0,121.6694,121.7272,121.6597,121.6694,7500.0
2014-03-06 14:35:00,126.19,126.23,126.17,126.23,7000.0,121.6694,121.7079,121.6501,121.7079,7000.0
2014-03-06 14:40:00,126.24,126.39,126.21,126.39,31700.0,121.7176,121.8622,121.6887,121.8622,31700.0
2014-03-06 14:45:00,126.37,126.5,126.37,126.44,27800.0,121.8429,121.9683,121.8429,121.9104,27800.0
2014-03-06 14:50:00,126.43,126.46,126.34,126.39,23000.0,121.9008,121.9297,121.814,121.8622,23000.0
2014-03-06 14:55:00,126.39,126.48,126.37,126.45,14200.0,121.8622,121.949,121.8429,121.9201,14200.0
2014-03-06 15:00:00,126.46,126.49,126.33,126.34,19400.0,121.9297,121.9586,121.8044,121.814,19400.0
2014-03-06 15:05:00,126.34,126.36,126.31,126.31,11000.0,121.814,121.8333,121.7851,121.7851,11000.0
2014-03-06 15:10:00,126.32,126.45,126.31,126.45,13500.0,121.7947,121.9201,121.7851,121.9201,13500.0
2014-03-06 15:15:00,126.45,126.46,126.4,126.43,11000.0,121.9201,121.9297,121.8718,121.9008,11000.0
2014-03-06 15:20:00,126.45,126.5,126.4,126.4,13800.0,121.9201,121.9683,121.8718,121.8718,13800.0
2014-03-06 15:25:00,126.4,126.45,126.39,126.42,23600.0,121.8718,121.9201,121.8622,121.8911,23600.0
2014-03-06 15:30:00,126.42,126.45,126.4,126.43,29300.0,121.8911,121.9201,121.8718,121.9008,29300.0
2014-03-06 15:35:00,126.44,126.5,126.44,126.5,16200.0,121.9104,121.9683,121.9104,121.9683,16200.0
2014-03-06 15:40:00,126.5,126.51,126.47,126.47,21300.0,121.9683,121.9779,121.9393,121.9393,21300.0
2014-03-06 15:45:00,126.47,126.47,126.35,126.37,33600.0,121.9393,121.9393,121.8236,121.8429,33600.0
2014-03-06 15:50:00,126.37,126.4,126.35,126.38,42400.0,121.8429,121.8718,121.8236,121.8526,42400.0
2014-03-06 15:55:00,126.38,126.45,126.34,126.45,58100.0,121.8526,121.9201,121.814,121.9201,58100.0
2014-03-07 09:30:00,127.03,127.03,126.45,126.64,41600.0,122.4793,122.4793,121.9201,122.1033,41600.0
2014-03-07 09:35:00,126.51,126.64,126.05,126.05,13800.0,121.9779,122.1033,121.5344,121.5344,13800.0
2014-03-07 09:40:00,126.11,126.3,126.01,126.04,15100.0,121.5922,121.7754,121.4958,121.5247,15100.0
2014-03-07 09:45:00,126.05,126.25,126.01,126.13,37800.0,121.5344,121.7272,121.4958,121.6115,37800.0
2014-03-07 09:50:00,126.04,126.18,125.99,126.11,50600.0,121.5247,121.6597,121.4765,121.5922,50600.0
2014-03-07 09:55:00,126.11,126.44,126.1,126.43,49200.0,121.5922,121.9104,121.5826,121.9008,49200.0
2014-03-07 10:00:00,126.38,126.56,126.32,126.39,82300.0,121.8526,122.0261,121.7947,121.8622,82300.0
2014-03-07 10:05:00,126.39,126.44,126.17,126.22,106300.0,121.8622,121.9104,121.6501,121.6983,106300.0
2014-03-07 10:10:00,126.22,126.25,126.02,126.19,38700.0,121.6983,121.7272,121.5055,121.6694,38700.0
2014-03-07 10:15:00,126.19,126.33,126.15,126.15,21000.0,121.6694,121.8044,121.6308,121.6308,21000.0
2014-03-07 10:20:00,126.17,126.45,126.13,126.42,25100.0,121.6501,121.9201,121.6115,121.8911,25100.0
2014-03-07 10:25:00,126.39,126.5,126.39,126.48,16800.0,121.8622,121.9683,121.8622,121.949,16800.0
2014-03-07 10:30:00,126.48,126.62,126.42,126.54,16900.0,121.949,122.084,121.8911,122.0068,16900.0
2014-03-07 10:35:00,126.53,126.53,126.19,126.22,19300.0,121.9972,121.9972,121.6694,121.6983,19300.0
2014-03-07 10:40:00,126.23,126.28,126.06,126.07,11400.0,121.7079,121.7561,121.544,121.5537,11400.0
2014-03-07 10:45:00,126.06,126.06,125.79,125.93,39300.0,121.544,121.544,121.2837,121.4187,39300.0
2014-03-07 10:50:00,125.92,126.09,125.88,125.95,14700.0,121.409,121.573,121.3705,121.438,14700.0
2014-03-07 10:55:00,125.98,126.09,125.92,125.96,2500.0,121.4669,121.573,121.409,121.4476,2500.0
2014-03-07 11:00:00,125.93,125.93,125.65,125.69,8800.0,121.4187,121.4187,121.1487,121.1873,8800.0
2014-03-07 11:05:00,125.69,125.84,125.65,125.84,9000.0,121.1873,121.3319,121.1487,121.3319,9000.0
2014-03-07 11:10:00,125.84,125.9,125.82,125.89,28400.0,121.3319,121.3898,121.3126,121.3801,28400.0
2014-03-07 11:15:00,125.87,125.98,125.78,125.97,13800.0,121.3608,121.4669,121.2741,121.4573,13800.0
2014-03-07 11:20:00,125.93,126.02,125.91,125.98,10500.0,121.4187,121.5055,121.3994,121.4669,10500.0
2014-03-07 11:25:00,125.98,126.08,125.96,125.96,7300.0,121.4669,121.5633,121.4476,121.4476,7300.0
2014-03-07 11:30:00,125.96,125.99,125.86,125.91,24500.0,121.4476,121.4765,121.3512,121.3994,24500.0
2014-03-07 11:35:00,125.92,126.01,125.92,125.97,10600.0,121.409,121.4958,121.409,121.4573,10600.0
2014-03-07 11:40:00,125.98,126.23,125.96,126.2,6300.0,121.4669,121.7079,121.4476,121.679,6300.0
2014-03-07 11:45:00,126.21,126.28,126.17,126.2,4500.0,121.6887,121.7561,121.6501,121.679,4500.0
2014-03-07 11:50:00,126.2,126.26,126.17,126.26,6900.0,121.679,121.7369,121.6501,121.7369,6900.0
2014-03-07 11:55:00,126.22,126.48,126.22,126.42,7100.0,121.6983,121.949,121.6983,121.8911,7100.0
2014-03-07 12:00:00,126.45,126.45,126.28,126.28,4400.0,121.9201,121.9201,121.7561,121.7561,4400.0
2014-03-07 12:05:00,126.27,126.3,126.23,126.27,12000.0,121.7465,121.7754,121.7079,121.7465,12000.0
2014-03-07 12:10:00,126.28,126.37,126.28,126.35,19100.0,121.7561,121.8429,121.7561,121.8236,19100.0
2014-03-07 12:15:00,126.39,126.42,126.34,126.35,7800.0,121.8622,121.8911,121.814,121.8236,7800.0
2014-03-07 12:20:00,126.32,126.42,126.3,126.38,8300.0,121.7947,121.8911,121.7754,121.8526,8300.0
2014-03-07 12:25:00,126.37,126.39,126.32,126.35,11800.0,121.8429,121.8622,121.7947,121.8236,11800.0
2014-03-07 12:30:00,126.35,126.38,126.3,126.36,20400.0,121.8236,121.8526,121.7754,121.8333,20400.0
2014-03-07 12:35:00,126.36,126.41,126.3,126.4,5600.0,121.8333,121.8815,121.7754,121.8718,5600.0
2014-03-07 12:40:00,126.42,126.43,126.36,126.38,10200.0,121.8911,121.9008,121.8333,121.8526,10200.0
2014-03-07 12:45:00,126.38,126.44,126.35,126.36,18500.0,121.8526,121.9104,121.8236,121.8333,18500.0
2014-03-07 12:50:00,126.36,126.37,126.28,126.36,16900.0,121.8333,121.8429,121.7561,121.8333,16900.0
2014-03-07 12:55:00,126.35,126.45,126.33,126.35,3000.0,121.8236,121.9201,121.8044,121.8236,3000.0
2014-03-07 13:00:00,126.28,126.28,126.07,126.12,9400.0,121.7561,121.7561,121.5537,121.6019,9400.0
2014-03-07 13:05:00,126.1,126.32,126.1,126.3,9900.0,121.5826,121.7947,121.5826,121.7754,9900.0
2014-03-07 13:10:00,126.32,126.39,126.29,126.36,39200.0,121.7947,121.8622,121.7658,121.8333,39200.0
2014-03-07 13:15:00,126.34,126.36,126.22,126.29,15200.0,121.814,121.8333,121.6983,121.7658,15200.0
2014-03-07 13:20:00,126.29,126.39,126.26,126.36,21700.0,121.7658,121.8622,121.7369,121.8333,21700.0
2014-03-07 13:25:00,126.33,126.37,126.31,126.36,4100.0,121.8044,121.8429,121.7851,121.8333,4100.0
2014-03-07 13:30:00,126.38,126.43,126.38,126.38,21800.0,121.8526,121.9008,121.8526,121.8526,21800.0
2014-03-07 13:35:00,126.38,126.4,126.2,126.2,25400.0,121.8526,121.8718,121.679,121.679,25400.0
2014-03-07 13:40:00,126.21,126.25,126.18,126.25,14400.0,121.6887,121.7272,121.6597,121.7272,14400.0
2014-03-07 13:45:00,126.28,126.32,126.24,126.29,10500.0,121.7561,121.7947,121.7176,121.7658,10500.0
2014-03-07 13:50:00,126.28,126.34,126.27,126.34,8900.0,121.7561,121.814,121.7465,121.814,8900.0
2014-03-07 13:55:00,126.34,126.44,126.34,126.38,10300.0,121.814,121.9104,121.814,121.8526,10300.0
2014-03-07 14:00:00,126.38,126.43,126.35,126.43,5500.0,121.8526,121.9008,121.8236,121.9008,5500.0
2014-03-07 14:05:00,126.43,126.43,126.21,126.21,30900.0,121.9008,121.9008,121.6887,121.6887,30900.0
2014-03-07 14:10:00,126.2,126.37,126.16,126.37,16500.0,121.679,121.8429,121.6404,121.8429,16500.0
2014-03-07 14:15:00,126.38,126.42,126.27,126.31,11600.0,121.8526,121.8911,121.7465,121.7851,11600.0
2014-03-07 14:20:00,126.31,126.34,126.22,126.29,17200.0,121.7851,121.814,121.6983,121.7658,17200.0
2014-03-07 14:25:00,126.3,126.33,126.22,126.33,3400.0,121.7754,121.8044,121.6983,121.8044,3400.0
2014-03-07 14:30:00,126.33,126.34,126.22,126.27,6900.0,121.8044,121.814,121.6983,121.7465,6900.0
2014-03-07 14:35:00,126.28,126.28,126.16,126.18,3400.0,121.7561,121.7561,121.6404,121.6597,3400.0
2014-03-07 14:40:00,126.21,126.3,126.2,126.28,9700.0,121.6887,121.7754,121.679,121.7561,9700.0
2014-03-07 14:45:00,126.28,126.44,126.27,126.41,42700.0,121.7561,121.9104,121.7465,121.8815,42700.0
2014-03-07 14:50:00,126.41,126.58,126.41,126.58,14100.0,121.8815,122.0454,121.8815,122.0454,14100.0
2014-03-07 14:55:00,126.56,126.6,126.49,126.51,11200.0,122.0261,122.0647,121.9586,121.9779,11200.0
2014-03-07 15:00:00,126.5,126.58,126.47,126.5,24600.0,121.9683,122.0454,121.9393,121.9683,24600.0
2014-03-07 15:05:00,126.52,126.54,126.49,126.51,7000.0,121.9875,122.0068,121.9586,121.9779,7000.0
2014-03-07 15:10:00,126.51,126.59,126.5,126.57,11000.0,121.9779,122.055,121.9683,122.0358,11000.0
2014-03-07 15:15:00,126.59,126.62,126.56,126.58,13400.0,122.055,122.084,122.0261,122.0454,13400.0
2014-03-07 15:20:00,126.59,126.72,126.58,126.64,10400.0,122.055,122.1804,122.0454,122.1033,10400.0
2014-03-07 15:25:00,126.62,126.63,126.52,126.52,23200.0,122.084,122.0936,121.9875,121.9875,23200.0
2014-03-07 15:30:00,126.57,126.61,126.45,126.45,9200.0,122.0358,122.0743,121.9201,121.9201,9200.0
2014-03-07 15:35:00,126.46,126.47,126.29,126.34,10700.0,121.9297,121.9393,121.7658,121.814,10700.0
2014-03-07 15:40:00,126.34,126.5,126.34,126.5,10600.0,121.814,121.9683,121.814,121.9683,10600.0
2014-03-07 15:45:00,126.5,126.57,126.46,126.51,11800.0,121.9683,122.0358,121.9297,121.9779,11800.0
2014-03-07 15:50:00,126.49,126.59,126.47,126.54,18400.0,121.9586,122.055,121.9393,122.0068,18400.0
2014-03-07 15:55:00,126.54,126.67,126.51,126.65,47000.0,122.0068,122.1322,121.9779,122.1129,47000.0
2014-03-10 09:30:00,126.48,126.6,126.04,126.6,98500.0,121.949,122.0647,121.5247,122.0647,98500.0
2014-03-10 09:35:00,126.54,126.7,126.03,126.12,33500.0,122.0068,122.1611,121.5151,121.6019,33500.0
2014-03-10 09:40:00,126.16,126.18,125.74,126.07,30000.0,121.6404,121.6597,121.2355,121.5537,30000.0
2014-03-10 09:45:00,126.1,126.27,125.84,126.23,41700.0,121.5826,121.7465,121.3319,121.7079,41700.0
2014-03-10 09:50:00,126.26,126.34,126.02,126.2,21600.0,121.7369,121.814,121.5055,121.679,21600.0
2014-03-10 09:55:00,126.18,126.32,126.08,126.27,19200.0,121.6597,121.7947,121.5633,121.7465,19200.0
2014-03-10 10:00:00,126.33,126.35,126.14,126.17,17700.0,121.8044,121.8236,121.6212,121.6501,17700.0
2014-03-10 10:05:00,126.13,126.19,126.06,126.14,66800.0,121.6115,121.6694,121.544,121.6212,66800.0
2014-03-10 10:10:00,126.14,126.2,125.95,126.0,28600.0,121.6212,121.679,121.438,121.4862,28600.0
2014-03-10 10:15:00,126.0,126.04,125.81,125.84,23100.0,121.4862,121.5247,121.303,121.3319,23100.0
2014-03-10 10:20:00,125.83,126.03,125.8,125.87,22900.0,121.3223,121.5151,121.2933,121.3608,22900.0
2014-03-10 10:25:00,125.87,125.92,125.7,125.76,30600.0,121.3608,121.409,121.1969,121.2548,30600.0
2014-03-10 10:30:00,125.75,125.85,125.66,125.67,24100.0,121.2451,121.3416,121.1584,121.168,24100.0
2014-03-10 10:35:00,125.66,125.82,125.63,125.72,78100.0,121.1584,121.3126,121.1294,121.2162,78100.0
2014-03-10 10:40:00,125.7,125.71,125.35,125.51,109000.0,121.1969,121.2066,120.8595,121.0137,109000.0
2014-03-10 10:45:00,125.47,125.63,125.44,125.52,33200.0,120.9752,121.1294,120.9462,121.0234,33200.0
2014-03-10 10:50:00,125.52,125.62,125.5,125.51,27300.0,121.0234,121.1198,121.0041,121.0137,27300.0
2014-03-10 10:55:00,125.51,125.51,125.37,125.48,17300.0,121.0137,121.0137,120.8787,120.9848,17300.0
2014-03-10 11:00:00,125.45,125.49,125.26,125.28,31600.0,120.9559,120.9944,120.7727,120.792,31600.0
2014-03-10 11:05:00,125.25,125.61,125.25,125.52,27400.0,120.763,121.1101,120.763,121.0234,27400.0
2014-03-10 11:10:00,125.52,125.69,125.47,125.69,7400.0,121.0234,121.1873,120.9752,121.1873,7400.0
2014-03-10 11:15:00,125.7,125.86,125.68,125.72,10400.0,121.1969,121.3512,121.1776,121.2162,10400.0
2014-03-10 11:20:00,125.72,125.88,125.67,125.88,10300.0,121.2162,121.3705,121.168,121.3705,10300.0
2014-03-10 11:25:00,125.9,126.0,125.88,125.96,13900.0,121.3898,121.4862,121.3705,121.4476,13900.0
2014-03-10 11:30:00,125.97,126.0,125.81,125.81,8300.0,121.4573,121.4862,121.303,121.303,8300.0
2014-03-10 11:35:00,125.85,125.87,125.76,125.76,6600.0,121.3416,121.3608,121.2548,121.2548,6600.0
2014-03-10 11:40:00,125.76,125.86,125.75,125.75,5600.0,121.2548,121.3512,121.2451,121.2451,5600.0
2014-03-10 11:45:00,125.76,125.87,125.72,125.79,8700.0,121.2548,121.3608,121.2162,121.2837,8700.0
2014-03-10 11:50:00,125.76,125.8,125.58,125.6,12300.0,121.2548,121.2933,121.0812,121.1005,12300.0
2014-03-10 11:55:00,125.6,125.72,125.56,125.71,10900.0,121.1005,121.2162,121.0619,121.2066,10900.0
2014-03-10 12:00:00,125.72,125.81,125.66,125.76,9300.0,121.2162,121.303,121.1584,121.2548,9300.0
2014-03-10 12:05:00,125.8,125.81,125.69,125.73,6600.0,121.2933,121.303,121.1873,121.2259,6600.0
2014-03-10 12:10:00,125.73,125.77,125.63,125.72,4000.0,121.2259,121.2644,121.1294,121.2162,4000.0
2014-03-10 12:15:00,125.71,125.77,125.67,125.72,4100.0,121.2066,121.2644,121.168,121.2162,4100.0
2014-03-10 12:20:00,125.7,125.91,125.69,125.91,8000.0,121.1969,121.3994,121.1873,121.3994,8000.0
2014-03-10 12:25:00,125.9,125.92,125.74,125.79,6100.0,121.3898,121.409,121.2355,121.2837,6100.0
2014-03-10 12:30:00,125.81,125.9,125.75,125.9,5000.0,121.303,121.3898,121.2451,121.3898,5000.0
2014-03-10 12:35:00,125.86,125.88,125.71,125.76,5400.0,121.3512,121.3705,121.2066,121.2548,5400.0
2014-03-10 12:40:00,125.75,125.75,125.61,125.61,3500.0,121.2451,121.2451,121.1101,121.1101,3500.0
2014-03-10 12:45:00,125.62,125.78,125.59,125.71,18300.0,121.1198,121.2741,121.0909,121.2066,18300.0
2014-03-10 12:50:00,125.75,125.76,125.64,125.7,6400.0,121.2451,121.2548,121.1391,121.1969,6400.0
2014-03-10 12:55:00,125.69,125.94,125.61,125.89,8800.0,121.1873,121.4283,121.1101,121.3801,8800.0
2014-03-10 13:00:00,125.9,126.0,125.8,126.0,9600.0,121.3898,121.4862,121.2933,121.4862,9600.0
2014-03-10 13:05:00,126.0,126.0,125.83,125.89,5300.0,121.4862,121.4862,121.3223,121.3801,5300.0
2014-03-10 13:10:00,125.91,125.95,125.84,125.85,5500.0,121.3994,121.438,121.3319,121.3416,5500.0
2014-03-10 13:15:00,125.87,125.94,125.75,125.75,4200.0,121.3608,121.4283,121.2451,121.2451,4200.0
2014-03-10 13:20:00,125.75,125.81,125.72,125.76,4100.0,121.2451,121.303,121.2162,121.2548,4100.0
2014-03-10 13:25:00,125.77,125.84,125.76,125.84,5300.0,121.2644,121.3319,121.2548,121.3319,5300.0
2014-03-10 13:30:00,125.84,125.84,125.6,125.62,7700.0,121.3319,121.3319,121.1005,121.1198,7700.0
2014-03-10 13:35:00,125.62,125.67,125.6,125.62,9800.0,121.1198,121.168,121.1005,121.1198,9800.0
2014-03-10 13:40:00,125.62,125.64,125.56,125.6,12900.0,121.1198,121.1391,121.0619,121.1005,12900.0
2014-03-10 13:45:00,125.6,125.73,125.6,125.68,8700.0,121.1005,121.2259,121.1005,121.1776,8700.0
2014-03-10 13:50:00,125.7,125.81,125.67,125.78,6800.0,121.1969,121.303,121.168,121.2741,6800.0
2014-03-10 13:55:00,125.75,125.76,125.64,125.68,6600.0,121.2451,121.2548,121.1391,121.1776,6600.0
2014-03-10 14:00:00,125.67,125.67,125.6,125.61,7800.0,121.168,121.168,121.1005,121.1101,7800.0
2014-03-10 14:05:00,125.62,125.74,125.61,125.74,4300.0,121.1198,121.2355,121.1101,121.2355,4300.0
2014-03-10 14:10:00,125.76,125.8,125.7,125.76,7000.0,121.2548,121.2933,121.1969,121.2548,7000.0
2014-03-10 14:15:00,125.76,125.77,125.72,125.77,6300.0,121.2548,121.2644,121.2162,121.2644,6300.0
2014-03-10 14:20:00,125.74,125.87,125.72,125.79,7700.0,121.2355,121.3608,121.2162,121.2837,7700.0
2014-03-10 14:25:00,125.78,125.92,125.76,125.91,9500.0,121.2741,121.409,121.2548,121.3994,9500.0
2014-03-10 14:30:00,125.9,126.04,125.9,126.01,25900.0,121.3898,121.5247,121.3898,121.4958,25900.0
2014-03-10 14:35:00,126.0,126.03,125.97,125.98,6500.0,121.4862,121.5151,121.4573,121.4669,6500.0
2014-03-10 14:40:00,125.98,126.01,125.9,125.93,161200.0,121.4669,121.4958,121.3898,121.4187,161200.0
2014-03-10 14:45:00,125.92,126.01,125.89,125.99,8300.0,121.409,121.4958,121.3801,121.4765,8300.0
2014-03-10 14:50:00,126.01,126.16,125.98,126.09,6000.0,121.4958,121.6404,121.4669,121.573,6000.0
2014-03-10 14:55:00,126.12,126.12,126.04,126.05,6100.0,121.6019,121.6019,121.5247,121.5344,6100.0
2014-03-10 15:00:00,126.06,126.1,125.98,126.08,8900.0,121.544,121.5826,121.4669,121.5633,8900.0
2014-03-10 15:05:00,126.06,126.08,126.01,126.05,6100.0,121.544,121.5633,121.4958,121.5344,6100.0
2014-03-10 15:10:00,126.04,126.04,125.85,125.85,5300.0,121.5247,121.5247,121.3416,121.3416,5300.0
2014-03-10 15:15:00,125.87,125.95,125.86,125.91,9600.0,121.3608,121.438,121.3512,121.3994,9600.0
2014-03-10 15:20:00,125.9,126.05,125.9,126.05,11500.0,121.3898,121.5344,121.3898,121.5344,11500.0
2014-03-10 15:25:00,126.06,126.11,126.01,126.09,14200.0,121.544,121.5922,121.4958,121.573,14200.0
2014-03-10 15:30:00,126.09,126.13,126.04,126.11,11800.0,121.573,121.6115,121.5247,121.5922,11800.0
2014-03-10 15:35:00,126.12,126.19,126.12,126.15,12000.0,121.6019,121.6694,121.6019,121.6308,12000.0
2014-03-10 15:40:00,126.18,126.19,126.13,126.13,9400.0,121.6597,121.6694,121.6115,121.6115,9400.0
2014-03-10 15:45:00,126.13,126.26,126.11,126.23,22800.0,121.6115,121.7369,121.5922,121.7079,22800.0
2014-03-10 15:50:00,126.24,126.34,126.23,126.27,20700.0,121.7176,121.814,121.7079,121.7465,20700.0
2014-03-10 15:55:00,126.28,126.3,126.2,126.28,53100.0,121.7561,121.7754,121.679,121.7561,53100.0
2014-03-11 09:30:00,126.63,126.63,126.1,126.1,25800.0,122.0936,122.0936,121.5826,121.5826,25800.0
2014-03-11 09:35:00,126.18,126.41,126.09,126.36,4100.0,121.6597,121.8815,121.573,121.8333,4100.0
2014-03-11 09:40:00,126.38,126.5,126.22,126.33,4400.0,121.8526,121.9683,121.6983,121.8044,4400.0
2014-03-11 09:45:00,126.32,126.49,126.09,126.44,6800.0,121.7947,121.9586,121.573,121.9104,6800.0
2014-03-11 09:50:00,126.47,126.47,125.85,125.96,23300.0,121.9393,121.9393,121.3416,121.4476,23300.0
2014-03-11 09:55:00,125.96,126.19,125.8,126.11,24800.0,121.4476,121.6694,121.2933,121.5922,24800.0
2014-03-11 10:00:00,126.15,126.36,125.98,126.13,17500.0,121.6308,121.8333,121.4669,121.6115,17500.0
2014-03-11 10:05:00,126.13,126.23,126.03,126.23,5300.0,121.6115,121.7079,121.5151,121.7079,5300.0
2014-03-11 10:10:00,126.28,126.28,125.93,126.04,28200.0,121.7561,121.7561,121.4187,121.5247,28200.0
2014-03-11 10:15:00,126.04,126.21,126.03,126.18,7100.0,121.5247,121.6887,121.5151,121.6597,7100.0
2014-03-11 10:20:00,126.17,126.23,126.09,126.16,10900.0,121.6501,121.7079,121.573,121.6404,10900.0
2014-03-11 10:25:00,126.17,126.42,126.17,126.39,7700.0,121.6501,121.8911,121.6501,121.8622,7700.0
2014-03-11 10:30:00,126.47,126.62,126.45,126.54,10700.0,121.9393,122.084,121.9201,122.0068,10700.0
2014-03-11 10:35:00,126.54,126.66,126.54,126.66,2800.0,122.0068,122.1225,122.0068,122.1225,2800.0
2014-03-11 10:40:00,126.63,126.7,126.63,126.7,6300.0,122.0936,122.1611,122.0936,122.1611,6300.0
2014-03-11 10:45:00,126.71,126.92,126.71,126.92,7000.0,122.1707,122.3732,122.1707,122.3732,7000.0
2014-03-11 10:50:00,126.92,126.98,126.89,126.91,9700.0,122.3732,122.4311,122.3443,122.3636,9700.0
2014-03-11 10:55:00,126.92,126.99,126.81,126.84,8900.0,122.3732,122.4407,122.2672,122.2961,8900.0
2014-03-11 11:00:00,126.87,126.94,126.8,126.83,6200.0,122.325,122.3925,122.2575,122.2864,6200.0
2014-03-11 11:05:00,126.84,126.97,126.84,126.91,12700.0,122.2961,122.4214,122.2961,122.3636,12700.0
2014-03-11 11:10:00,126.9,127.0,126.89,126.99,12100.0,122.3539,122.4504,122.3443,122.4407,12100.0
2014-03-11 11:15:00,126.99,126.99,126.93,126.94,16700.0,122.4407,122.4407,122.3829,122.3925,16700.0
2014-03-11 11:20:00,126.93,127.0,126.93,127.0,7100.0,122.3829,122.4504,122.3829,122.4504,7100.0
2014-03-11 11:25:00,126.98,127.05,126.96,127.0,15700.0,122.4311,122.4986,122.4118,122.4504,15700.0
2014-03-11 11:30:00,127.0,127.02,126.94,126.98,13000.0,122.4504,122.4696,122.3925,122.4311,13000.0
2014-03-11 11:35:00,127.01,127.01,126.9,126.98,19200.0,122.46,122.46,122.3539,122.4311,19200.0
2014-03-11 11:40:00,126.99,127.02,126.61,126.7,24300.0,122.4407,122.4696,122.0743,122.1611,24300.0
2014-03-11 11:45:00,126.68,126.73,126.59,126.68,22100.0,122.1418,122.19,122.055,122.1418,22100.0
2014-03-11 11:50:00,126.67,126.73,126.65,126.72,8700.0,122.1322,122.19,122.1129,122.1804,8700.0
2014-03-11 11:55:00,126.7,126.8,126.69,126.77,19200.0,122.1611,122.2575,122.1515,122.2286,19200.0
2014-03-11 12:00:00,126.75,126.76,126.63,126.69,21800.0,122.2093,122.219,122.0936,122.1515,21800.0
2014-03-11 12:05:00,126.71,126.79,126.53,126.53,11800.0,122.1707,122.2479,121.9972,121.9972,11800.0
2014-03-11 12:10:00,126.51,126.51,126.34,126.34,8900.0,121.9779,121.9779,121.814,121.814,8900.0
2014-03-11 12:15:00,126.34,126.34,126.16,126.22,14300.0,121.814,121.814,121.6404,121.6983,14300.0
2014-03-11 12:20:00,126.2,126.31,126.13,126.29,9700.0,121.679,121.7851,121.6115,121.7658,9700.0
2014-03-11 12:25:00,126.29,126.31,126.27,126.31,7300.0,121.7658,121.7851,121.7465,121.7851,7300.0
2014-03-11 12:30:00,126.29,126.43,126.29,126.42,4800.0,121.7658,121.9008,121.7658,121.8911,4800.0
2014-03-11 12:35:00,126.43,126.43,126.36,126.39,6700.0,121.9008,121.9008,121.8333,121.8622,6700.0
2014-03-11 12:40:00,126.37,126.46,126.35,126.46,4400.0,121.8429,121.9297,121.8236,121.9297,4400.0
2014-03-11 12:45:00,126.45,126.53,126.45,126.52,4300.0,121.9201,121.9972,121.9201,121.9875,4300.0
2014-03-11 12:50:00,126.55,126.55,126.45,126.47,10000.0,122.0165,122.0165,121.9201,121.9393,10000.0
2014-03-11 12:55:00,126.46,126.46,126.38,126.38,5900.0,121.9297,121.9297,121.8526,121.8526,5900.0
2014-03-11 13:00:00,126.35,126.38,126.24,126.25,10600.0,121.8236,121.8526,121.7176,121.7272,10600.0
2014-03-11 13:05:00,126.23,126.28,126.12,126.28,4900.0,121.7079,121.7561,121.6019,121.7561,4900.0
2014-03-11 13:10:00,126.28,126.39,126.27,126.39,3700.0,121.7561,121.8622,121.7465,121.8622,3700.0
2014-03-11 13:15:00,126.36,126.36,126.32,126.36,4400.0,121.8333,121.8333,121.7947,121.8333,4400.0
2014-03-11 13:20:00,126.36,126.39,126.22,126.24,8400.0,121.8333,121.8622,121.6983,121.7176,8400.0
2014-03-11 13:25:00,126.26,126.27,126.08,126.11,7100.0,121.7369,121.7465,121.5633,121.5922,7100.0
2014-03-11 13:30:00,126.08,126.17,126.04,126.12,5800.0,121.5633,121.6501,121.5247,121.6019,5800.0
2014-03-11 13:35:00,126.14,126.27,126.13,126.24,5800.0,121.6212,121.7465,121.6115,121.7176,5800.0
2014-03-11 13:40:00,126.23,126.3,126.22,126.26,4400.0,121.7079,121.7754,121.6983,121.7369,4400.0
2014-03-11 13:45:00,126.25,126.38,126.23,126.32,7800.0,121.7272,121.8526,121.7079,121.7947,7800.0
2014-03-11 13:50:00,126.32,126.36,126.28,126.29,4600.0,121.7947,121.8333,121.7561,121.7658,4600.0
2014-03-11 13:55:00,126.28,126.34,126.26,126.34,4600.0,121.7561,121.814,121.7369,121.814,4600.0
2014-03-11 14:00:00,126.35,126.36,126.23,126.24,6900.0,121.8236,121.8333,121.7079,121.7176,6900.0
2014-03-11 14:05:00,126.26,126.28,126.21,126.28,13000.0,121.7369,121.7561,121.6887,121.7561,13000.0
2014-03-11 14:10:00,126.29,126.36,126.29,126.34,19300.0,121.7658,121.8333,121.7658,121.814,19300.0
2014-03-11 14:15:00,126.34,126.35,126.29,126.29,17000.0,121.814,121.8236,121.7658,121.7658,17000.0
2014-03-11 14:20:00,126.29,126.3,126.11,126.14,14400.0,121.7658,121.7754,121.5922,121.6212,14400.0
2014-03-11 14:25:00,126.15,126.18,126.07,126.16,13600.0,121.6308,121.6597,121.5537,121.6404,13600.0
2014-03-11 14:30:00,126.14,126.16,125.87,125.94,12700.0,121.6212,121.6404,121.3608,121.4283,12700.0
2014-03-11 14:35:00,125.94,126.05,125.91,126.02,10900.0,121.4283,121.5344,121.3994,121.5055,10900.0
2014-03-11 14:40:00,126.04,126.1,126.0,126.1,19900.0,121.5247,121.5826,121.4862,121.5826,19900.0
2014-03-11 14:45:00,126.08,126.23,126.08,126.19,13800.0,121.5633,121.7079,121.5633,121.6694,13800.0
2014-03-11 14:50:00,126.19,126.19,126.08,126.14,32100.0,121.6694,121.6694,121.5633,121.6212,32100.0
2014-03-11 14:55:00,126.11,126.16,125.99,126.05,36000.0,121.5922,121.6404,121.4765,121.5344,36000.0
2014-03-11 15:00:00,126.04,126.04,125.75,125.88,68200.0,121.5247,121.5247,121.2451,121.3705,68200.0
2014-03-11 15:05:00,125.9,126.0,125.82,125.97,53900.0,121.3898,121.4862,121.3126,121.4573,53900.0
2014-03-11 15:10:00,125.98,125.98,125.78,125.83,18400.0,121.4669,121.4669,121.2741,121.3223,18400.0
2014-03-11 15:15:00,125.82,125.96,125.78,125.93,26700.0,121.3126,121.4476,121.2741,121.4187,26700.0
2014-03-11 15:20:00,125.92,126.12,125.92,126.1,19400.0,121.409,121.6019,121.409,121.5826,19400.0
2014-03-11 15:25:00,126.1,126.11,125.99,126.05,10300.0,121.5826,121.5922,121.4765,121.5344,10300.0
2014-03-11 15:30:00,126.05,126.21,126.04,126.17,23000.0,121.5344,121.6887,121.5247,121.6501,23000.0
2014-03-11 15:35:00,126.19,126.2,126.03,126.1,17100.0,121.6694,121.679,121.5151,121.5826,17100.0
2014-03-11 15:40:00,126.12,126.21,126.04,126.08,18000.0,121.6019,121.6887,121.5247,121.5633,18000.0
2014-03-11 15:45:00,126.05,126.08,125.97,126.07,21500.0,121.5344,121.5633,121.4573,121.5537,21500.0
2014-03-11 15:50:00,126.05,126.16,126.02,126.15,18500.0,121.5344,121.6404,121.5055,121.6308,18500.0
2014-03-11 15:55:00,126.14,126.34,126.13,126.25,62800.0,121.6212,121.814,121.6115,121.7272,62800.0
2014-03-12 09:30:00,125.65,125.65,125.03,125.44,31400.0,121.1487,121.1487,120.5509,120.9462,31400.0
2014-03-12 09:35:00,125.53,125.67,125.34,125.52,33600.0,121.033,121.168,120.8498,121.0234,33600.0
2014-03-12 09:40:00,125.58,125.73,125.43,125.73,20900.0,121.0812,121.2259,120.9366,121.2259,20900.0
2014-03-12 09:45:00,125.7,125.7,125.36,125.63,23800.0,121.1969,121.1969,120.8691,121.1294,23800.0
2014-03-12 09:50:00,125.61,125.82,125.43,125.59,15600.0,121.1101,121.3126,120.9366,121.0909,15600.0
2014-03-12 09:55:00,125.61,125.8,125.52,125.56,19900.0,121.1101,121.2933,121.0234,121.0619,19900.0
2014-03-12 10:00:00,125.6,125.7,125.44,125.54,31600.0,121.1005,121.1969,120.9462,121.0427,31600.0
2014-03-12 10:05:00,125.54,125.59,125.25,125.46,62900.0,121.0427,121.0909,120.763,120.9655,62900.0
2014-03-12 10:10:00,125.47,125.55,125.2,125.2,37100.0,120.9752,121.0523,120.7148,120.7148,37100.0
2014-03-12 10:15:00,125.16,125.33,125.16,125.25,34000.0,120.6763,120.8402,120.6763,120.763,34000.0
2014-03-12 10:20:00,125.29,125.5,125.27,125.36,54500.0,120.8016,121.0041,120.7823,120.8691,54500.0
2014-03-12 10:25:00,125.37,125.64,125.37,125.55,13300.0,120.8787,121.1391,120.8787,121.0523,13300.0
2014-03-12 10:30:00,125.55,125.82,125.3,125.81,52400.0,121.0523,121.3126,120.8113,121.303,52400.0
2014-03-12 10:35:00,125.73,125.73,125.42,125.47,18900.0,121.2259,121.2259,120.927,120.9752,18900.0
2014-03-12 10:40:00,125.45,125.48,125.36,125.44,23200.0,120.9559,120.9848,120.8691,120.9462,23200.0
2014-03-12 10:45:00,125.42,125.51,125.23,125.23,22200.0,120.927,121.0137,120.7438,120.7438,22200.0
2014-03-12 10:50:00,125.23,125.31,125.13,125.29,17600.0,120.7438,120.8209,120.6473,120.8016,17600.0
2014-03-12 10:55:00,125.28,125.49,125.25,125.49,29700.0,120.792,120.9944,120.763,120.9944,29700.0
2014-03-12 11:00:00,125.5,125.5,125.32,125.41,38900.0,121.0041,121.0041,120.8305,120.9173,38900.0
2014-03-12 11:05:00,125.4,125.66,125.4,125.63,7700.0,120.9077,121.1584,120.9077,121.1294,7700.0
2014-03-12 11:10:00,125.63,125.68,125.54,125.57,7800.0,121.1294,121.1776,121.0427,121.0716,7800.0
2014-03-12 11:15:00,125.57,125.7,125.55,125.64,6300.0,121.0716,121.1969,121.0523,121.1391,6300.0
2014-03-12 11:20:00,125.67,125.84,125.66,125.73,10600.0,121.168,121.3319,121.1584,121.2259,10600.0
2014-03-12 11:25:00,125.81,125.94,125.81,125.86,7400.0,121.303,121.4283,121.303,121.3512,7400.0
2014-03-12 11:30:00,125.87,126.0,125.86,125.88,8500.0,121.3608,121.4862,121.3512,121.3705,8500.0
2014-03-12 11:35:00,125.88,125.9,125.71,125.72,8100.0,121.3705,121.3898,121.2066,121.2162,8100.0
2014-03-12 11:40:00,125.73,125.79,125.71,125.78,5100.0,121.2259,121.2837,121.2066,121.2741,5100.0
2014-03-12 11:45:00,125.78,125.78,125.72,125.72,7400.0,121.2741,121.2741,121.2162,121.2162,7400.0
2014-03-12 11:50:00,125.72,125.88,125.69,125.88,5200.0,121.2162,121.3705,121.1873,121.3705,5200.0
2014-03-12 11:55:00,125.89,125.91,125.66,125.68,7000.0,121.3801,121.3994,121.1584,121.1776,7000.0
2014-03-12 12:00:00,125.67,125.75,125.58,125.73,10000.0,121.168,121.2451,121.0812,121.2259,10000.0
2014-03-12 12:05:00,125.73,125.75,125.68,125.72,6100.0,121.2259,121.2451,121.1776,121.2162,6100.0
2014-03-12 12:10:00,125.73,125.73,125.6,125.66,9200.0,121.2259,121.2259,121.1005,121.1584,9200.0
2014-03-12 12:15:00,125.67,125.75,125.63,125.65,9900.0,121.168,121.2451,121.1294,121.1487,9900.0
2014-03-12 12:20:00,125.67,125.77,125.66,125.68,10800.0,121.168,121.2644,121.1584,121.1776,10800.0
2014-03-12 12:25:00,125.68,125.71,125.53,125.63,8400.0,121.1776,121.2066,121.033,121.1294,8400.0
2014-03-12 12:30:00,125.63,125.67,125.52,125.57,5600.0,121.1294,121.168,121.0234,121.0716,5600.0
2014-03-12 12:35:00,125.56,125.73,125.56,125.69,10500.0,121.0619,121.2259,121.0619,121.1873,10500.0
2014-03-12 12:40:00,125.67,125.88,125.65,125.74,7900.0,121.168,121.3705,121.1487,121.2355,7900.0
2014-03-12 12:45:00,125.76,125.77,125.71,125.74,4900.0,121.2548,121.2644,121.2066,121.2355,4900.0
2014-03-12 12:50:00,125.74,125.78,125.71,125.75,5500.0,121.2355,121.2741,121.2066,121.2451,5500.0
2014-03-12 12:55:00,125.77,125.99,125.77,125.99,6100.0,121.2644,121.4765,121.2644,121.4765,6100.0
2014-03-12 13:00:00,125.98,125.98,125.89,125.9,9100.0,121.4669,121.4669,121.3801,121.3898,9100.0
2014-03-12 13:05:00,125.9,125.92,125.88,125.88,4700.0,121.3898,121.409,121.3705,121.3705,4700.0
2014-03-12 13:10:00,125.87,125.87,125.69,125.7,7900.0,121.3608,121.3608,121.1873,121.1969,7900.0
2014-03-12 13:15:00,125.71,125.87,125.71,125.87,4000.0,121.2066,121.3608,121.2066,121.3608,4000.0
2014-03-12 13:20:00,125.86,125.87,125.78,125.82,4900.0,121.3512,121.3608,121.2741,121.3126,4900.0
2014-03-12 13:25:00,125.81,126.02,125.81,126.02,3800.0,121.303,121.5055,121.303,121.5055,3800.0
2014-03-12 13:30:00,126.04,126.12,126.04,126.05,6300.0,121.5247,121.6019,121.5247,121.5344,6300.0
2014-03-12 13:35:00,126.03,126.11,126.0,126.04,10000.0,121.5151,121.5922,121.4862,121.5247,10000.0
2014-03-12 13:40:00,126.07,126.16,126.05,126.07,5400.0,121.5537,121.6404,121.5344,121.5537,5400.0
2014-03-12 13:45:00,126.09,126.14,126.07,126.12,2000.0,121.573,121.6212,121.5537,121.6019,2000.0
2014-03-12 13:50:00,126.13,126.15,126.09,126.1,4600.0,121.6115,121.6308,121.573,121.5826,4600.0
2014-03-12 13:55:00,126.09,126.29,126.09,126.28,20500.0,121.573,121.7658,121.573,121.7561,20500.0
2014-03-12 14:00:00,126.29,126.38,126.29,126.35,8300.0,121.7658,121.8526,121.7658,121.8236,8300.0
2014-03-12 14:05:00,126.37,126.5,126.37,126.48,29900.0,121.8429,121.9683,121.8429,121.949,29900.0
2014-03-12 14:10:00,126.48,126.5,126.31,126.32,11200.0,121.949,121.9683,121.7851,121.7947,11200.0
2014-03-12 14:15:00,126.33,126.4,126.33,126.39,6800.0,121.8044,121.8718,121.8044,121.8622,6800.0
2014-03-12 14:20:00,126.39,126.57,126.39,126.55,8400.0,121.8622,122.0358,121.8622,122.0165,8400.0
2014-03-12 14:25:00,126.55,126.56,126.42,126.51,6600.0,122.0165,122.0261,121.8911,121.9779,6600.0
2014-03-12 14:30:00,126.52,126.57,126.48,126.51,11700.0,121.9875,122.0358,121.949,121.9779,11700.0
2014-03-12 14:35:00,126.54,126.58,126.45,126.5,7800.0,122.0068,122.0454,121.9201,121.9683,7800.0
2014-03-12 14:40:00,126.48,126.51,126.43,126.43,6800.0,121.949,121.9779,121.9008,121.9008,6800.0
2014-03-12 14:45:00,126.42,126.5,126.39,126.39,10400.0,121.8911,121.9683,121.8622,121.8622,10400.0
2014-03-12 14:50:00,126.39,126.41,126.31,126.33,12000.0,121.8622,121.8815,121.7851,121.8044,12000.0
2014-03-12 14:55:00,126.34,126.34,126.22,126.23,11400.0,121.814,121.814,121.6983,121.7079,11400.0
2014-03-12 15:00:00,126.23,126.3,126.2,126.3,14100.0,121.7079,121.7754,121.679,121.7754,14100.0
2014-03-12 15:05:00,126.29,126.34,126.28,126.33,11400.0,121.7658,121.814,121.7561,121.8044,11400.0
2014-03-12 15:10:00,126.33,126.36,126.28,126.28,14800.0,121.8044,121.8333,121.7561,121.7561,14800.0
2014-03-12 15:15:00,126.26,126.3,126.14,126.15,18100.0,121.7369,121.7754,121.6212,121.6308,18100.0
2014-03-12 15:20:00,126.14,126.29,126.13,126.26,11000.0,121.6212,121.7658,121.6115,121.7369,11000.0
2014-03-12 15:25:00,126.24,126.24,126.12,126.17,12800.0,121.7176,121.7176,121.6019,121.6501,12800.0
2014-03-12 15:30:00,126.18,126.18,126.13,126.15,12300.0,121.6597,121.6597,121.6115,121.6308,12300.0
2014-03-12 15:35:00,126.14,126.16,125.98,126.14,53900.0,121.6212,121.6404,121.4669,121.6212,53900.0
2014-03-12 15:40:00,126.13,126.2,126.11,126.2,15900.0,121.6115,121.679,121.5922,121.679,15900.0
2014-03-12 15:45:00,126.21,126.31,126.17,126.31,25300.0,121.6887,121.7851,121.6501,121.7851,25300.0
2014-03-12 15:50:00,126.31,126.47,126.31,126.35,36000.0,121.7851,121.9393,121.7851,121.8236,36000.0
2014-03-12 15:55:00,126.35,126.48,126.3,126.47,70300.0,121.8236,121.949,121.7754,121.9393,70300.0
2014-03-13 09:30:00,126.55,126.7,125.99,126.69,21000.0,122.165,122.3098,121.6244,122.3001,21000.0
2014-03-13 09:35:00,126.63,126.79,126.29,126.3,10700.0,122.2422,122.3967,121.914,121.9236,10700.0
2014-03-13 09:40:00,126.35,126.5,126.17,126.24,7100.0,121.9719,122.1167,121.7981,121.8657,7100.0
2014-03-13 09:45:00,126.21,126.84,126.21,126.72,14000.0,121.8368,122.4449,121.8368,122.3291,14000.0
2014-03-13 09:50:00,126.72,126.72,126.12,126.21,11500.0,122.3291,122.3291,121.7499,121.8368,11500.0
2014-03-13 09:55:00,126.24,126.74,126.2,126.62,37100.0,121.8657,122.3484,121.8271,122.2325,37100.0
2014-03-13 10:00:00,126.61,126.76,126.56,126.68,25200.0,122.2229,122.3677,122.1746,122.2905,25200.0
2014-03-13 10:05:00,126.64,126.64,126.26,126.38,13300.0,122.2519,122.2519,121.885,122.0009,13300.0
2014-03-13 10:10:00,126.41,126.44,125.95,126.12,16600.0,122.0298,122.0588,121.5858,121.7499,16600.0
2014-03-13 10:15:00,126.13,126.37,126.09,126.13,9500.0,121.7595,121.9912,121.7209,121.7595,9500.0
2014-03-13 10:20:00,126.12,126.25,126.02,126.06,12700.0,121.7499,121.8754,121.6533,121.692,12700.0
2014-03-13 10:25:00,126.02,126.2,125.97,126.02,18700.0,121.6533,121.8271,121.6051,121.6533,18700.0
2014-03-13 10:30:00,126.04,126.04,125.84,125.85,12700.0,121.6726,121.6726,121.4796,121.4892,12700.0
2014-03-13 10:35:00,125.86,126.0,125.78,125.99,26600.0,121.4989,121.634,121.4217,121.6244,26600.0
2014-03-13 10:40:00,125.99,126.06,125.69,125.69,90800.0,121.6244,121.692,121.3348,121.3348,90800.0
2014-03-13 10:45:00,125.69,125.71,125.44,125.44,18700.0,121.3348,121.3541,121.0934,121.0934,18700.0
2014-03-13 10:50:00,125.44,125.56,125.42,125.44,25400.0,121.0934,121.2093,121.0741,121.0934,25400.0
2014-03-13 10:55:00,125.42,125.5,125.31,125.33,16300.0,121.0741,121.1514,120.9679,120.9872,16300.0
2014-03-13 11:00:00,125.31,125.49,125.26,125.48,13100.0,120.9679,121.1417,120.9197,121.132,13100.0
2014-03-13 11:05:00,125.48,125.59,125.33,125.49,16300.0,121.132,121.2382,120.9872,121.1417,16300.0
2014-03-13 11:10:00,125.49,125.52,125.28,125.3,16800.0,121.1417,121.1707,120.939,120.9583,16800.0
2014-03-13 11:15:00,125.32,125.53,125.32,125.51,7000.0,120.9776,121.1803,120.9776,121.161,7000.0
2014-03-13 11:20:00,125.52,125.54,125.43,125.43,12800.0,121.1707,121.19,121.0838,121.0838,12800.0
2014-03-13 11:25:00,125.45,125.45,125.16,125.2,13800.0,121.1031,121.1031,120.8231,120.8618,13800.0
2014-03-13 11:30:00,125.18,125.27,125.11,125.27,4600.0,120.8424,120.9293,120.7749,120.9293,4600.0
2014-03-13 11:35:00,125.3,125.4,125.21,125.21,11900.0,120.9583,121.0548,120.8714,120.8714,11900.0
2014-03-13 11:40:00,125.21,125.26,125.14,125.21,14800.0,120.8714,120.9197,120.8038,120.8714,14800.0
2014-03-13 11:45:00,125.24,125.24,125.05,125.07,22400.0,120.9004,120.9004,120.7169,120.7363,22400.0
2014-03-13 11:50:00,125.02,125.03,124.86,124.99,17200.0,120.688,120.6976,120.5335,120.659,17200.0
2014-03-13 11:55:00,125.01,125.02,124.9,124.91,28400.0,120.6783,120.688,120.5721,120.5818,28400.0
2014-03-13 12:00:00,124.91,125.0,124.91,124.93,29400.0,120.5818,120.6687,120.5818,120.6011,29400.0
2014-03-13 12:05:00,124.94,124.94,124.74,124.83,17200.0,120.6108,120.6108,120.4177,120.5046,17200.0
2014-03-13 12:10:00,124.83,124.86,124.7,124.7,6500.0,120.5046,120.5335,120.3791,120.3791,6500.0
2014-03-13 12:15:00,124.68,124.7,124.51,124.58,39400.0,120.3598,120.3791,120.1957,120.2632,39400.0
2014-03-13 12:20:00,124.58,124.6,124.43,124.43,28100.0,120.2632,120.2825,120.1184,120.1184,28100.0
2014-03-13 12:25:00,124.42,124.45,124.33,124.35,15600.0,120.1088,120.1377,120.0219,120.0412,15600.0
2014-03-13 12:30:00,124.35,124.4,124.23,124.28,23800.0,120.0412,120.0895,119.9254,119.9736,23800.0
2014-03-13 12:35:00,124.29,124.3,124.04,124.05,23700.0,119.9833,119.9929,119.7419,119.7516,23700.0
2014-03-13 12:40:00,124.06,124.25,124.06,124.22,23400.0,119.7613,119.9447,119.7613,119.9157,23400.0
2014-03-13 12:45:00,124.21,124.21,124.07,124.08,25500.0,119.9061,119.9061,119.7709,119.7806,25500.0
2014-03-13 12:50:00,124.09,124.13,123.96,123.98,18000.0,119.7902,119.8288,119.6647,119.684,18000.0
2014-03-13 12:55:00,123.96,124.02,123.84,124.02,19100.0,119.6647,119.7226,119.5489,119.7226,19100.0
2014-03-13 13:00:00,124.0,124.0,123.58,123.65,40800.0,119.7033,119.7033,119.2979,119.3655,40800.0
2014-03-13 13:05:00,123.64,123.64,123.43,123.51,28100.0,119.3558,119.3558,119.1531,119.2303,28100.0
2014-03-13 13:10:00,123.49,123.71,123.49,123.71,20000.0,119.211,119.4234,119.211,119.4234,20000.0
2014-03-13 13:15:00,123.73,123.86,123.73,123.79,14800.0,119.4427,119.5682,119.4427,119.5006,14800.0
2014-03-13 13:20:00,123.79,123.83,123.64,123.67,16300.0,119.5006,119.5392,119.3558,119.3848,16300.0
2014-03-13 13:25:00,123.67,123.98,123.67,123.94,20800.0,119.3848,119.684,119.3848,119.6454,20800.0
2014-03-13 13:30:00,123.97,123.97,123.68,123.71,32200.0,119.6744,119.6744,119.3944,119.4234,32200.0
2014-03-13 13:35:00,123.71,123.73,123.55,123.56,20500.0,119.4234,119.4427,119.2689,119.2786,20500.0
2014-03-13 13:40:00,123.55,123.72,123.5,123.72,15200.0,119.2689,119.433,119.2207,119.433,15200.0
2014-03-13 13:45:00,123.76,124.0,123.76,124.0,12500.0,119.4716,119.7033,119.4716,119.7033,12500.0
2014-03-13 13:50:00,123.98,123.99,123.76,123.76,13100.0,119.684,119.6937,119.4716,119.4716,13100.0
2014-03-13 13:55:00,123.74,123.74,123.62,123.71,10600.0,119.4523,119.4523,119.3365,119.4234,10600.0
2014-03-13 14:00:00,123.71,123.8,123.68,123.68,13700.0,119.4234,119.5103,119.3944,119.3944,13700.0
2014-03-13 14:05:00,123.68,123.68,123.46,123.46,17200.0,119.3944,119.3944,119.182,119.182,17200.0
2014-03-13 14:10:00,123.46,123.56,123.44,123.53,15600.0,119.182,119.2786,119.1627,119.2496,15600.0
2014-03-13 14:15:00,123.54,123.54,123.45,123.45,12100.0,119.2593,119.2593,119.1724,119.1724,12100.0
2014-03-13 14:20:00,123.46,123.53,123.36,123.45,19800.0,119.182,119.2496,119.0855,119.1724,19800.0
2014-03-13 14:25:00,123.45,123.51,123.36,123.49,26100.0,119.1724,119.2303,119.0855,119.211,26100.0
2014-03-13 14:30:00,123.45,123.79,123.45,123.78,70700.0,119.1724,119.5006,119.1724,119.491,70700.0
2014-03-13 14:35:00,123.76,123.77,123.55,123.57,28900.0,119.4716,119.4813,119.2689,119.2882,28900.0
2014-03-13 14:40:00,123.56,123.7,123.38,123.43,29500.0,119.2786,119.4137,119.1048,119.1531,29500.0
2014-03-13 14:45:00,123.46,123.5,123.1,123.27,26100.0,119.182,119.2207,118.8345,118.9986,26100.0
2014-03-13 14:50:00,123.29,123.39,123.22,123.25,21400.0,119.0179,119.1145,118.9504,118.9793,21400.0
2014-03-13 14:55:00,123.24,123.33,123.21,123.31,28000.0,118.9697,119.0565,118.9407,119.0372,28000.0
2014-03-13 15:00:00,123.32,123.32,123.2,123.25,46200.0,119.0469,119.0469,118.9311,118.9793,46200.0
2014-03-13 15:05:00,123.24,123.24,122.85,122.85,34500.0,118.9697,118.9697,118.5932,118.5932,34500.0
2014-03-13 15:10:00,122.88,123.03,122.86,122.89,34800.0,118.6221,118.7669,118.6028,118.6318,34800.0
2014-03-13 15:15:00,122.92,122.93,122.6,122.61,46800.0,118.6608,118.6704,118.3518,118.3615,46800.0
2014-03-13 15:20:00,122.61,122.83,122.59,122.75,59200.0,118.3615,118.5739,118.3422,118.4966,59200.0
2014-03-13 15:25:00,122.75,122.84,122.73,122.83,39800.0,118.4966,118.5835,118.4773,118.5739,39800.0
2014-03-13 15:30:00,122.84,122.88,122.71,122.86,48900.0,118.5835,118.6221,118.458,118.6028,48900.0
2014-03-13 15:35:00,122.87,123.36,122.86,123.35,92800.0,118.6125,119.0855,118.6028,119.0759,92800.0
2014-03-13 15:40:00,123.36,123.5,123.36,123.4,68100.0,119.0855,119.2207,119.0855,119.1241,68100.0
2014-03-13 15:45:00,123.39,123.46,123.34,123.44,53000.0,119.1145,119.182,119.0662,119.1627,53000.0
2014-03-13 15:50:00,123.43,123.43,123.19,123.28,64300.0,119.1531,119.1531,118.9214,119.0083,64300.0
2014-03-13 15:55:00,123.28,123.29,123.18,123.25,119900.0,119.0083,119.0179,118.9117,118.9793,119900.0
2014-03-14 09:30:00,122.96,123.25,122.54,122.55,39400.0,118.6994,118.9793,118.2939,118.3036,39400.0
2014-03-14 09:35:00,122.69,122.93,122.5,122.62,35900.0,118.4387,118.6704,118.2553,118.3711,35900.0
2014-03-14 09:40:00,122.59,122.73,122.32,122.36,81200.0,118.3422,118.4773,118.0815,118.1202,81200.0
2014-03-14 09:45:00,122.35,122.56,122.18,122.21,42000.0,118.1105,118.3132,117.9464,117.9754,42000.0
2014-03-14 09:50:00,122.22,122.37,122.17,122.22,69200.0,117.985,118.1298,117.9367,117.985,69200.0
2014-03-14 09:55:00,122.22,122.62,122.22,122.44,77200.0,117.985,118.3711,117.985,118.1974,77200.0
2014-03-14 10:00:00,122.45,122.75,122.43,122.56,51000.0,118.207,118.4966,118.1877,118.3132,51000.0
2014-03-14 10:05:00,122.51,123.17,122.5,123.13,35200.0,118.265,118.9021,118.2553,118.8635,35200.0
2014-03-14 10:10:00,123.12,123.22,123.04,123.15,28900.0,118.8538,118.9504,118.7766,118.8828,28900.0
2014-03-14 10:15:00,123.14,123.36,123.09,123.33,23700.0,118.8731,119.0855,118.8249,119.0565,23700.0
2014-03-14 10:20:00,123.29,123.29,123.03,123.08,15400.0,119.0179,119.0179,118.7669,118.8152,15400.0
2014-03-14 10:25:00,123.11,123.38,123.11,123.28,9400.0,118.8442,119.1048,118.8442,119.0083,9400.0
2014-03-14 10:30:00,123.31,123.37,123.18,123.37,14600.0,119.0372,119.0952,118.9117,119.0952,14600.0
2014-03-14 10:35:00,123.36,123.54,123.28,123.3,10900.0,119.0855,119.2593,119.0083,119.0276,10900.0
2014-03-14 10:40:00,123.32,123.59,123.32,123.43,16800.0,119.0469,119.3075,119.0469,119.1531,16800.0
2014-03-14 10:45:00,123.39,123.5,123.31,123.4,23500.0,119.1145,119.2207,119.0372,119.1241,23500.0
2014-03-14 10:50:00,123.4,123.42,123.13,123.13,28300.0,119.1241,119.1434,118.8635,118.8635,28300.0
2014-03-14 10:55:00,123.13,123.16,123.01,123.05,32500.0,118.8635,118.8924,118.7476,118.7863,32500.0
2014-03-14 11:00:00,123.09,123.14,122.94,122.96,35800.0,118.8249,118.8731,118.6801,118.6994,35800.0
2014-03-14 11:05:00,122.97,123.17,122.92,123.04,10200.0,118.709,118.9021,118.6608,118.7766,10200.0
2014-03-14 11:10:00,123.02,123.04,122.94,122.94,7100.0,118.7573,118.7766,118.6801,118.6801,7100.0
2014-03-14 11:15:00,122.94,123.05,122.85,122.85,9000.0,118.6801,118.7863,118.5932,118.5932,9000.0
2014-03-14 11:20:00,122.84,122.9,122.71,122.79,12700.0,118.5835,118.6414,118.458,118.5353,12700.0
2014-03-14 11:25:00,122.83,122.92,122.79,122.87,7800.0,118.5739,118.6608,118.5353,118.6125,7800.0
2014-03-14 11:30:00,122.91,123.0,122.87,122.95,8500.0,118.6511,118.738,118.6125,118.6897,8500.0
2014-03-14 11:35:00,122.96,123.08,122.83,123.05,23800.0,118.6994,118.8152,118.5739,118.7863,23800.0
2014-03-14 11:40:00,123.03,123.1,122.93,122.93,44400.0,118.7669,118.8345,118.6704,118.6704,44400.0
2014-03-14 11:45:00,122.92,123.04,122.87,122.97,16000.0,118.6608,118.7766,118.6125,118.709,16000.0
2014-03-14 11:50:00,123.0,123.05,122.88,122.99,33300.0,118.738,118.7863,118.6221,118.7283,33300.0
2014-03-14 11:55:00,122.98,123.01,122.9,122.96,7400.0,118.7187,118.7476,118.6414,118.6994,7400.0
2014-03-14 12:00:00,122.98,123.0,122.64,122.64,10300.0,118.7187,118.738,118.3905,118.3905,10300.0
2014-03-14 12:05:00,122.67,122.8,122.65,122.7,15300.0,118.4194,118.5449,118.4001,118.4484,15300.0
2014-03-14 12:10:00,122.72,122.92,122.72,122.83,13600.0,118.4677,118.6608,118.4677,118.5739,13600.0
2014-03-14 12:15:00,122.83,122.93,122.78,122.8,11300.0,118.5739,118.6704,118.5256,118.5449,11300.0
2014-03-14 12:20:00,122.81,123.0,122.81,122.89,8000.0,118.5546,118.738,118.5546,118.6318,8000.0
2014-03-14 12:25:00,122.87,122.88,122.72,122.73,19400.0,118.6125,118.6221,118.4677,118.4773,19400.0
2014-03-14 12:30:00,122.72,122.78,122.48,122.55,17900.0,118.4677,118.5256,118.236,118.3036,17900.0
2014-03-14 12:35:00,122.52,122.69,122.42,122.66,13500.0,118.2746,118.4387,118.1781,118.4098,13500.0
2014-03-14 12:40:00,122.65,122.81,122.61,122.71,16000.0,118.4001,118.5546,118.3615,118.458,16000.0
2014-03-14 12:45:00,122.74,122.75,122.56,122.61,9700.0,118.487,118.4966,118.3132,118.3615,9700.0
2014-03-14 12:50:00,122.58,122.58,122.48,122.51,21200.0,118.3325,118.3325,118.236,118.265,21200.0
2014-03-14 12:55:00,122.51,122.78,122.51,122.71,7000.0,118.265,118.5256,118.265,118.458,7000.0
2014-03-14 13:00:00,122.71,122.74,122.62,122.68,12100.0,118.458,118.487,118.3711,118.4291,12100.0
2014-03-14 13:05:00,122.7,122.7,122.5,122.56,13100.0,118.4484,118.4484,118.2553,118.3132,13100.0
2014-03-14 13:10:00,122.58,122.64,122.54,122.59,6400.0,118.3325,118.3905,118.2939,118.3422,6400.0
2014-03-14 13:15:00,122.57,122.64,122.5,122.64,8400.0,118.3229,118.3905,118.2553,118.3905,8400.0
2014-03-14 13:20:00,122.61,122.68,122.47,122.48,8700.0,118.3615,118.4291,118.2263,118.236,8700.0
2014-03-14 13:25:00,122.49,122.56,122.42,122.52,11000.0,118.2457,118.3132,118.1781,118.2746,11000.0
2014-03-14 13:30:00,122.56,122.56,122.42,122.43,23200.0,118.3132,118.3132,118.1781,118.1877,23200.0
2014-03-14 13:35:00,122.43,122.54,122.38,122.38,10800.0,118.1877,118.2939,118.1395,118.1395,10800.0
2014-03-14 13:40:00,122.39,122.39,122.2,122.24,17400.0,118.1491,118.1491,117.9657,118.0043,17400.0
2014-03-14 13:45:00,122.23,122.26,122.1,122.13,25700.0,117.9947,118.0236,117.8692,117.8981,25700.0
2014-03-14 13:50:00,122.16,122.37,122.15,122.29,13400.0,117.9271,118.1298,117.9174,118.0526,13400.0
2014-03-14 13:55:00,122.31,122.48,122.31,122.48,8300.0,118.0719,118.236,118.0719,118.236,8300.0
2014-03-14 14:00:00,122.45,122.51,122.42,122.49,7300.0,118.207,118.265,118.1781,118.2457,7300.0
2014-03-14 14:05:00,122.48,122.61,122.45,122.61,15000.0,118.236,118.3615,118.207,118.3615,15000.0
2014-03-14 14:10:00,122.62,122.63,122.42,122.48,24600.0,118.3711,118.3808,118.1781,118.236,24600.0
2014-03-14 14:15:00,122.49,122.56,122.39,122.46,12500.0,118.2457,118.3132,118.1491,118.2167,12500.0
2014-03-14 14:20:00,122.46,122.51,122.43,122.45,10500.0,118.2167,118.265,118.1877,118.207,10500.0
2014-03-14 14:25:00,122.46,122.47,122.37,122.47,6500.0,118.2167,118.2263,118.1298,118.2263,6500.0
2014-03-14 14:30:00,122.47,122.48,122.37,122.43,6900.0,118.2263,118.236,118.1298,118.1877,6900.0
2014-03-14 14:35:00,122.43,122.45,122.35,122.35,9000.0,118.1877,118.207,118.1105,118.1105,9000.0
2014-03-14 14:40:00,122.34,122.35,122.23,122.32,20600.0,118.1009,118.1105,117.9947,118.0815,20600.0
2014-03-14 14:45:00,122.32,122.32,122.17,122.18,21100.0,118.0815,118.0815,117.9367,117.9464,21100.0
2014-03-14 14:50:00,122.19,122.22,122.04,122.09,19600.0,117.956,117.985,117.8112,117.8595,19600.0
2014-03-14 14:55:00,122.09,122.09,121.82,121.82,33200.0,117.8595,117.8595,117.5989,117.5989,33200.0
2014-03-14 15:00:00,121.83,122.18,121.83,122.13,20300.0,117.6085,117.9464,117.6085,117.8981,20300.0
2014-03-14 15:05:00,122.12,122.22,122.06,122.14,14900.0,117.8885,117.985,117.8306,117.9078,14900.0
2014-03-14 15:10:00,122.13,122.15,121.98,122.03,14800.0,117.8981,117.9174,117.7533,117.8016,14800.0
2014-03-14 15:15:00,122.02,122.08,122.0,122.01,15000.0,117.7919,117.8499,117.7726,117.7823,15000.0
2014-03-14 15:20:00,122.0,122.13,121.98,122.08,43900.0,117.7726,117.8981,117.7533,117.8499,43900.0
2014-03-14 15:25:00,122.08,122.15,122.07,122.11,18400.0,117.8499,117.9174,117.8402,117.8788,18400.0
2014-03-14 15:30:00,122.11,122.35,122.11,122.24,57300.0,117.8788,118.1105,117.8788,118.0043,57300.0
2014-03-14 15:35:00,122.24,122.27,122.19,122.21,25200.0,118.0043,118.0333,117.956,117.9754,25200.0
2014-03-14 15:40:00,122.22,122.33,122.2,122.26,28200.0,117.985,118.0912,117.9657,118.0236,28200.0
2014-03-14 15:45:00,122.28,122.28,122.01,122.02,32100.0,118.0429,118.0429,117.7823,117.7919,32100.0
2014-03-14 15:50:00,122.03,122.09,122.0,122.06,32100.0,117.8016,117.8595,117.7726,117.8306,32100.0
2014-03-14 15:55:00,122.07,122.33,122.07,122.24,81500.0,117.8402,118.0912,117.8402,118.0043,81500.0
2014-03-17 09:30:00,123.08,123.53,122.94,123.48,31800.0,118.8152,119.2496,118.6801,119.2014,31800.0
2014-03-17 09:35:00,123.53,123.92,123.42,123.92,35800.0,119.2496,119.6261,119.1434,119.6261,35800.0
2014-03-17 09:40:00,123.92,124.22,123.73,124.22,47000.0,119.6261,119.9157,119.4427,119.9157,47000.0
2014-03-17 09:45:00,124.28,124.32,123.88,123.94,21200.0,119.9736,120.0122,119.5875,119.6454,21200.0
2014-03-17 09:50:00,123.93,123.94,123.62,123.7,34700.0,119.6358,119.6454,119.3365,119.4137,34700.0
2014-03-17 09:55:00,123.77,123.87,123.69,123.79,35100.0,119.4813,119.5778,119.4041,119.5006,35100.0
2014-03-17 10:00:00,123.78,124.04,123.78,123.96,15100.0,119.491,119.7419,119.491,119.6647,15100.0
2014-03-17 10:05:00,123.97,124.07,123.89,123.92,9200.0,119.6744,119.7709,119.5971,119.6261,9200.0
2014-03-17 10:10:00,123.95,124.05,123.73,123.73,15600.0,119.6551,119.7516,119.4427,119.4427,15600.0
2014-03-17 10:15:00,123.74,123.75,123.47,123.5,9200.0,119.4523,119.462,119.1917,119.2207,9200.0
2014-03-17 10:20:00,123.52,123.52,123.42,123.44,10900.0,119.24,119.24,119.1434,119.1627,10900.0
2014-03-17 10:25:00,123.46,123.56,123.25,123.32,12300.0,119.182,119.2786,118.9793,119.0469,12300.0
2014-03-17 10:30:00,123.32,123.53,123.25,123.33,16100.0,119.0469,119.2496,118.9793,119.0565,16100.0
2014-03-17 10:35:00,123.3,123.41,123.25,123.31,7400.0,119.0276,119.1338,118.9793,119.0372,7400.0
2014-03-17 10:40:00,123.33,123.43,123.21,123.21,9600.0,119.0565,119.1531,118.9407,118.9407,9600.0
2014-03-17 10:45:00,123.16,123.16,123.01,123.01,14700.0,118.8924,118.8924,118.7476,118.7476,14700.0
2014-03-17 10:50:00,123.05,123.26,123.02,123.06,19100.0,118.7863,118.989,118.7573,118.7959,19100.0
2014-03-17 10:55:00,123.04,123.04,122.87,122.87,14800.0,118.7766,118.7766,118.6125,118.6125,14800.0
2014-03-17 11:00:00,122.89,122.99,122.88,122.96,32800.0,118.6318,118.7283,118.6221,118.6994,32800.0
2014-03-17 11:05:00,122.95,122.98,122.86,122.9,8600.0,118.6897,118.7187,118.6028,118.6414,8600.0
2014-03-17 11:10:00,122.92,122.99,122.91,122.97,3700.0,118.6608,118.7283,118.6511,118.709,3700.0
2014-03-17 11:15:00,122.98,123.11,122.96,123.06,11100.0,118.7187,118.8442,118.6994,118.7959,11100.0
2014-03-17 11:20:00,123.03,123.06,122.84,122.84,32900.0,118.7669,118.7959,118.5835,118.5835,32900.0
2014-03-17 11:25:00,122.82,122.83,122.62,122.71,8100.0,118.5642,118.5739,118.3711,118.458,8100.0
2014-03-17 11:30:00,122.7,122.86,122.69,122.82,13100.0,118.4484,118.6028,118.4387,118.5642,13100.0
2014-03-17 11:35:00,122.84,122.87,122.73,122.78,3100.0,118.5835,118.6125,118.4773,118.5256,3100.0
2014-03-17 11:40:00,122.72,122.78,122.65,122.77,8300.0,118.4677,118.5256,118.4001,118.516,8300.0
2014-03-17 11:45:00,122.78,123.0,122.7,122.98,6000.0,118.5256,118.738,118.4484,118.7187,6000.0
2014-03-17 11:50:00,122.97,123.01,122.91,123.01,6300.0,118.709,118.7476,118.6511,118.7476,6300.0
2014-03-17 11:55:00,123.06,123.15,123.01,123.09,7800.0,118.7959,118.8828,118.7476,118.8249,7800.0
2014-03-17 12:00:00,123.16,123.24,123.16,123.23,8100.0,118.8924,118.9697,118.8924,118.96,8100.0
2014-03-17 12:05:00,123.26,123.29,123.22,123.26,6400.0,118.989,119.0179,118.9504,118.989,6400.0
2014-03-17 12:10:00,123.28,123.43,123.22,123.43,6700.0,119.0083,119.1531,118.9504,119.1531,6700.0
2014-03-17 12:15:00,123.42,123.55,123.42,123.5,7700.0,119.1434,119.2689,119.1434,119.2207,7700.0
2014-03-17 12:20:00,123.47,123.47,123.34,123.34,9000.0,119.1917,119.1917,119.0662,119.0662,9000.0
2014-03-17 12:25:00,123.38,123.41,123.33,123.41,4300.0,119.1048,119.1338,119.0565,119.1338,4300.0
2014-03-17 12:30:00,123.39,123.49,123.39,123.44,5100.0,119.1145,119.211,119.1145,119.1627,5100.0
2014-03-17 12:35:00,123.45,123.45,123.18,123.18,7200.0,119.1724,119.1724,118.9117,118.9117,7200.0
2014-03-17 12:40:00,123.23,123.24,123.19,123.21,9800.0,118.96,118.9697,118.9214,118.9407,9800.0
2014-03-17 12:45:00,123.18,123.21,123.09,123.13,5000.0,118.9117,118.9407,118.8249,118.8635,5000.0
2014-03-17 12:50:00,123.12,123.15,123.08,123.15,4600.0,118.8538,118.8828,118.8152,118.8828,4600.0
2014-03-17 12:55:00,123.15,123.17,123.06,123.15,9000.0,118.8828,118.9021,118.7959,118.8828,9000.0
2014-03-17 13:00:00,123.15,123.33,123.14,123.33,4200.0,118.8828,119.0565,118.8731,119.0565,4200.0
2014-03-17 13:05:00,123.35,123.37,123.13,123.16,5100.0,119.0759,119.0952,118.8635,118.8924,5100.0
2014-03-17 13:10:00,123.16,123.23,123.1,123.14,3600.0,118.8924,118.96,118.8345,118.8731,3600.0
2014-03-17 13:15:00,123.14,123.15,123.05,123.15,6100.0,118.8731,118.8828,118.7863,118.8828,6100.0
2014-03-17 13:20:00,123.15,123.23,123.11,123.11,5400.0,118.8828,118.96,118.8442,118.8442,5400.0
2014-03-17 13:25:00,123.11,123.14,123.09,123.09,4100.0,118.8442,118.8731,118.8249,118.8249,4100.0
2014-03-17 13:30:00,123.09,123.11,123.05,123.11,4000.0,118.8249,118.8442,118.7863,118.8442,4000.0
2014-03-17 13:35:00,123.1,123.2,123.09,123.17,5800.0,118.8345,118.9311,118.8249,118.9021,5800.0
2014-03-17 13:40:00,123.21,123.29,123.2,123.21,7700.0,118.9407,119.0179,118.9311,118.9407,7700.0
2014-03-17 13:45:00,123.19,123.3,123.18,123.29,6000.0,118.9214,119.0276,118.9117,119.0179,6000.0
2014-03-17 13:50:00,123.26,123.31,123.25,123.26,3800.0,118.989,119.0372,118.9793,118.989,3800.0
2014-03-17 13:55:00,123.22,123.22,123.13,123.13,5300.0,118.9504,118.9504,118.8635,118.8635,5300.0
2014-03-17 14:00:00,123.14,123.16,123.06,123.12,8300.0,118.8731,118.8924,118.7959,118.8538,8300.0
2014-03-17 14:05:00,123.12,123.17,123.09,123.09,6900.0,118.8538,118.9021,118.8249,118.8249,6900.0
2014-03-17 14:10:00,123.1,123.11,122.94,122.95,8400.0,118.8345,118.8442,118.6801,118.6897,8400.0
2014-03-17 14:15:00,122.96,122.98,122.93,122.95,6400.0,118.6994,118.7187,118.6704,118.6897,6400.0
2014-03-17 14:20:00,122.94,123.17,122.94,123.16,9300.0,118.6801,118.9021,118.6801,118.8924,9300.0
2014-03-17 14:25:00,123.17,123.28,123.17,123.27,9300.0,118.9021,119.0083,118.9021,118.9986,9300.0
2014-03-17 14:30:00,123.24,123.28,123.19,123.2,7700.0,118.9697,119.0083,118.9214,118.9311,7700.0
2014-03-17 14:35:00,123.19,123.2,123.09,123.09,4100.0,118.9214,118.9311,118.8249,118.8249,4100.0
2014-03-17 14:40:00,123.08,123.13,123.04,123.06,9400.0,118.8152,118.8635,118.7766,118.7959,9400.0
2014-03-17 14:45:00,123.06,123.1,123.01,123.01,9300.0,118.7959,118.8345,118.7476,118.7476,9300.0
2014-03-17 14:50:00,123.03,123.14,123.01,123.12,8000.0,118.7669,118.8731,118.7476,118.8538,8000.0
2014-03-17 14:55:00,123.14,123.2,123.11,123.14,8200.0,118.8731,118.9311,118.8442,118.8731,8200.0
2014-03-17 15:00:00,123.14,123.14,123.03,123.08,8600.0,118.8731,118.8731,118.7669,118.8152,8600.0
2014-03-17 15:05:00,123.07,123.25,123.07,123.21,8700.0,118.8056,118.9793,118.8056,118.9407,8700.0
2014-03-17 15:10:00,123.21,123.21,123.1,123.1,11300.0,118.9407,118.9407,118.8345,118.8345,11300.0
2014-03-17 15:15:00,123.1,123.11,123.04,123.04,14500.0,118.8345,118.8442,118.7766,118.7766,14500.0
2014-03-17 15:20:00,123.05,123.16,123.05,123.08,11600.0,118.7863,118.8924,118.7863,118.8152,11600.0
2014-03-17 15:25:00,123.1,123.12,122.99,123.08,12200.0,118.8345,118.8538,118.7283,118.8152,12200.0
2014-03-17 15:30:00,123.08,123.14,123.0,123.02,15000.0,118.8152,118.8731,118.738,118.7573,15000.0
2014-03-17 15:35:00,123.02,123.07,122.99,123.01,26400.0,118.7573,118.8056,118.7283,118.7476,26400.0
2014-03-17 15:40:00,123.0,123.0,122.88,122.88,30900.0,118.738,118.738,118.6221,118.6221,30900.0
2014-03-17 15:45:00,122.86,122.91,122.79,122.89,34000.0,118.6028,118.6511,118.5353,118.6318,34000.0
2014-03-17 15:50:00,122.9,123.02,122.89,122.96,35100.0,118.6414,118.7573,118.6318,118.6994,35100.0
2014-03-17 15:55:00,122.97,123.02,122.9,122.98,63100.0,118.709,118.7573,118.6414,118.7187,63100.0
2014-03-18 09:30:00,123.0,123.37,122.9,122.95,33900.0,118.738,119.0952,118.6414,118.6897,33900.0
2014-03-18 09:35:00,122.94,123.49,122.94,123.38,9200.0,118.6801,119.211,118.6801,119.1048,9200.0
2014-03-18 09:40:00,123.39,123.47,123.17,123.23,6400.0,119.1145,119.1917,118.9021,118.96,6400.0
2014-03-18 09:45:00,123.19,123.37,123.11,123.28,14600.0,118.9214,119.0952,118.8442,119.0083,14600.0
2014-03-18 09:50:00,123.36,123.55,123.3,123.5,16100.0,119.0855,119.2689,119.0276,119.2207,16100.0
2014-03-18 09:55:00,123.5,123.52,123.38,123.5,12200.0,119.2207,119.24,119.1048,119.2207,12200.0
2014-03-18 10:00:00,123.58,123.63,123.34,123.43,9600.0,119.2979,119.3462,119.0662,119.1531,9600.0
2014-03-18 10:05:00,123.44,123.51,123.21,123.32,9600.0,119.1627,119.2303,118.9407,119.0469,9600.0
2014-03-18 10:10:00,123.34,123.48,123.25,123.26,13400.0,119.0662,119.2014,118.9793,118.989,13400.0
2014-03-18 10:15:00,123.27,123.5,123.27,123.47,11100.0,118.9986,119.2207,118.9986,119.1917,11100.0
2014-03-18 10:20:00,123.49,123.5,123.38,123.45,11400.0,119.211,119.2207,119.1048,119.1724,11400.0
2014-03-18 10:25:00,123.5,123.62,123.48,123.59,5000.0,119.2207,119.3365,119.2014,119.3075,5000.0
2014-03-18 10:30:00,123.66,123.86,123.64,123.82,8600.0,119.3751,119.5682,119.3558,119.5296,8600.0
2014-03-18 10:35:00,123.81,123.82,123.62,123.62,10600.0,119.5199,119.5296,119.3365,119.3365,10600.0
2014-03-18 10:40:00,123.64,123.66,123.55,123.66,4400.0,119.3558,119.3751,119.2689,119.3751,4400.0
2014-03-18 10:45:00,123.66,123.69,123.48,123.51,19400.0,119.3751,119.4041,119.2014,119.2303,19400.0
2014-03-18 10:50:00,123.52,123.54,123.38,123.4,12100.0,119.24,119.2593,119.1048,119.1241,12100.0
2014-03-18 10:55:00,123.37,123.46,123.27,123.32,31500.0,119.0952,119.182,118.9986,119.0469,31500.0
2014-03-18 11:00:00,123.33,123.63,123.33,123.63,11200.0,119.0565,119.3462,119.0565,119.3462,11200.0
2014-03-18 11:05:00,123.62,123.62,123.51,123.57,10000.0,119.3365,119.3365,119.2303,119.2882,10000.0
2014-03-18 11:10:00,123.59,123.64,123.52,123.6,11200.0,119.3075,119.3558,119.24,119.3172,11200.0
2014-03-18 11:15:00,123.58,123.72,123.58,123.71,9200.0,119.2979,119.433,119.2979,119.4234,9200.0
2014-03-18 11:20:00,123.71,123.79,123.69,123.7,18300.0,119.4234,119.5006,119.4041,119.4137,18300.0
2014-03-18 11:25:00,123.71,123.76,123.66,123.7,9000.0,119.4234,119.4716,119.3751,119.4137,9000.0
2014-03-18 11:30:00,123.73,123.82,123.71,123.77,13100.0,119.4427,119.5296,119.4234,119.4813,13100.0
2014-03-18 11:35:00,123.77,123.77,123.67,123.68,9000.0,119.4813,119.4813,119.3848,119.3944,9000.0
2014-03-18 11:40:00,123.7,123.7,123.5,123.51,11400.0,119.4137,119.4137,119.2207,119.2303,11400.0
2014-03-18 11:45:00,123.51,123.7,123.51,123.64,8000.0,119.2303,119.4137,119.2303,119.3558,8000.0
2014-03-18 11:50:00,123.64,123.71,123.61,123.67,8200.0,119.3558,119.4234,119.3268,119.3848,8200.0
2014-03-18 11:55:00,123.66,123.79,123.66,123.74,12900.0,119.3751,119.5006,119.3751,119.4523,12900.0
2014-03-18 12:00:00,123.75,123.83,123.75,123.75,13800.0,119.462,119.5392,119.462,119.462,13800.0
2014-03-18 12:05:00,123.77,123.89,123.75,123.89,8100.0,119.4813,119.5971,119.462,119.5971,8100.0
2014-03-18 12:10:00,123.87,123.92,123.79,123.83,12800.0,119.5778,119.6261,119.5006,119.5392,12800.0
2014-03-18 12:15:00,123.87,123.89,123.74,123.75,8700.0,119.5778,119.5971,119.4523,119.462,8700.0
2014-03-18 12:20:00,123.74,123.78,123.68,123.78,7500.0,119.4523,119.491,119.3944,119.491,7500.0
2014-03-18 12:25:00,123.77,123.81,123.73,123.75,10600.0,119.4813,119.5199,119.4427,119.462,10600.0
2014-03-18 12:30:00,123.76,123.85,123.73,123.84,15800.0,119.4716,119.5585,119.4427,119.5489,15800.0
2014-03-18 12:35:00,123.84,123.9,123.82,123.88,8400.0,119.5489,119.6068,119.5296,119.5875,8400.0
2014-03-18 12:40:00,123.89,123.89,123.76,123.81,13300.0,119.5971,119.5971,119.4716,119.5199,13300.0
2014-03-18 12:45:00,123.81,123.89,123.8,123.84,6300.0,119.5199,119.5971,119.5103,119.5489,6300.0
2014-03-18 12:50:00,123.87,123.88,123.81,123.84,8100.0,119.5778,119.5875,119.5199,119.5489,8100.0
2014-03-18 12:55:00,123.81,123.84,123.77,123.77,9600.0,119.5199,119.5489,119.4813,119.4813,9600.0
2014-03-18 13:00:00,123.78,123.78,123.74,123.78,36200.0,119.491,119.491,119.4523,119.491,36200.0
2014-03-18 13:05:00,123.77,123.83,123.77,123.8,9900.0,119.4813,119.5392,119.4813,119.5103,9900.0
2014-03-18 13:10:00,123.8,123.83,123.76,123.76,8900.0,119.5103,119.5392,119.4716,119.4716,8900.0
2014-03-18 13:15:00,123.77,123.77,123.64,123.65,8400.0,119.4813,119.4813,119.3558,119.3655,8400.0
2014-03-18 13:20:00,123.63,123.67,123.6,123.62,9100.0,119.3462,119.3848,119.3172,119.3365,9100.0
2014-03-18 13:25:00,123.6,123.76,123.6,123.72,6700.0,119.3172,119.4716,119.3172,119.433,6700.0
2014-03-18 13:30:00,123.73,123.79,123.73,123.78,4800.0,119.4427,119.5006,119.4427,119.491,4800.0
2014-03-18 13:35:00,123.77,123.78,123.71,123.73,8500.0,119.4813,119.491,119.4234,119.4427,8500.0
2014-03-18 13:40:00,123.74,123.85,123.74,123.83,18400.0,119.4523,119.5585,119.4523,119.5392,18400.0
2014-03-18 13:45:00,123.82,123.89,123.82,123.83,5800.0,119.5296,119.5971,119.5296,119.5392,5800.0
2014-03-18 13:50:00,123.82,123.9,123.82,123.85,3900.0,119.5296,119.6068,119.5296,119.5585,3900.0
2014-03-18 13:55:00,123.85,123.88,123.8,123.85,4900.0,119.5585,119.5875,119.5103,119.5585,4900.0
2014-03-18 14:00:00,123.87,123.92,123.86,123.89,5300.0,119.5778,119.6261,119.5682,119.5971,5300.0
2014-03-18 14:05:00,123.89,123.98,123.86,123.88,9200.0,119.5971,119.684,119.5682,119.5875,9200.0
2014-03-18 14:10:00,123.9,123.95,123.85,123.85,8400.0,119.6068,119.6551,119.5585,119.5585,8400.0
2014-03-18 14:15:00,123.86,123.86,123.78,123.79,10200.0,119.5682,119.5682,119.491,119.5006,10200.0
2014-03-18 14:20:00,123.79,123.84,123.79,123.8,4900.0,119.5006,119.5489,119.5006,119.5103,4900.0
2014-03-18 14:25:00,123.81,123.86,123.79,123.86,4200.0,119.5199,119.5682,119.5006,119.5682,4200.0
2014-03-18 14:30:00,123.87,123.89,123.85,123.88,7500.0,119.5778,119.5971,119.5585,119.5875,7500.0
2014-03-18 14:35:00,123.89,123.9,123.8,123.82,7400.0,119.5971,119.6068,119.5103,119.5296,7400.0
2014-03-18 14:40:00,123.82,123.82,123.74,123.79,11500.0,119.5296,119.5296,119.4523,119.5006,11500.0
2014-03-18 14:45:00,123.8,123.82,123.76,123.81,9400.0,119.5103,119.5296,119.4716,119.5199,9400.0
2014-03-18 14:50:00,123.81,123.84,123.81,123.82,9700.0,119.5199,119.5489,119.5199,119.5296,9700.0
2014-03-18 14:55:00,123.82,123.83,123.74,123.78,8000.0,119.5296,119.5392,119.4523,119.491,8000.0
2014-03-18 15:00:00,123.79,123.8,123.64,123.64,8000.0,119.5006,119.5103,119.3558,119.3558,8000.0
2014-03-18 15:05:00,123.65,123.76,123.65,123.76,5900.0,119.3655,119.4716,119.3655,119.4716,5900.0
2014-03-18 15:10:00,123.78,123.86,123.78,123.86,11500.0,119.491,119.5682,119.491,119.5682,11500.0
2014-03-18 15:15:00,123.85,123.92,123.85,123.89,12300.0,119.5585,119.6261,119.5585,119.5971,12300.0
2014-03-18 15:20:00,123.88,123.9,123.73,123.74,23400.0,119.5875,119.6068,119.4427,119.4523,23400.0
2014-03-18 15:25:00,123.74,123.79,123.68,123.7,15000.0,119.4523,119.5006,119.3944,119.4137,15000.0
2014-03-18 15:30:00,123.7,123.72,123.67,123.7,15300.0,119.4137,119.433,119.3848,119.4137,15300.0
2014-03-18 15:35:00,123.7,123.8,123.7,123.8,21500.0,119.4137,119.5103,119.4137,119.5103,21500.0
2014-03-18 15:40:00,123.8,123.81,123.63,123.66,28500.0,119.5103,119.5199,119.3462,119.3751,28500.0
2014-03-18 15:45:00,123.66,123.74,123.65,123.71,18100.0,119.3751,119.4523,119.3655,119.4234,18100.0
2014-03-18 15:50:00,123.72,123.8,123.71,123.71,27200.0,119.433,119.5103,119.4234,119.4234,27200.0
2014-03-18 15:55:00,123.72,123.75,123.65,123.73,82900.0,119.433,119.462,119.3655,119.4427,82900.0
2014-03-19 09:30:00,123.83,123.97,123.83,123.97,16700.0,119.5392,119.6744,119.5392,119.6744,16700.0
2014-03-19 09:35:00,123.97,123.99,123.74,123.82,9300.0,119.6744,119.6937,119.4523,119.5296,9300.0
2014-03-19 09:40:00,123.84,123.99,123.8,123.86,14500.0,119.5489,119.6937,119.5103,119.5682,14500.0
2014-03-19 09:45:00,123.85,124.08,123.85,124.04,10400.0,119.5585,119.7806,119.5585,119.7419,10400.0
2014-03-19 09:50:00,124.03,124.19,124.03,124.11,8500.0,119.7323,119.8867,119.7323,119.8095,8500.0
2014-03-19 09:55:00,124.14,124.2,124.02,124.11,9400.0,119.8385,119.8964,119.7226,119.8095,9400.0
2014-03-19 10:00:00,124.18,124.28,124.16,124.28,5100.0,119.8771,119.9736,119.8578,119.9736,5100.0
2014-03-19 10:05:00,124.31,124.32,124.19,124.23,7600.0,120.0026,120.0122,119.8867,119.9254,7600.0
2014-03-19 10:10:00,124.22,124.25,124.15,124.18,19900.0,119.9157,119.9447,119.8481,119.8771,19900.0
2014-03-19 10:15:00,124.15,124.15,124.04,124.04,4100.0,119.8481,119.8481,119.7419,119.7419,4100.0
2014-03-19 10:20:00,124.04,124.04,123.92,123.96,8300.0,119.7419,119.7419,119.6261,119.6647,8300.0
2014-03-19 10:25:00,123.97,124.0,123.94,123.94,6900.0,119.6744,119.7033,119.6454,119.6454,6900.0
2014-03-19 10:30:00,123.93,123.93,123.77,123.77,7100.0,119.6358,119.6358,119.4813,119.4813,7100.0
2014-03-19 10:35:00,123.75,123.76,123.54,123.57,10100.0,119.462,119.4716,119.2593,119.2882,10100.0
2014-03-19 10:40:00,123.55,123.56,123.46,123.49,8000.0,119.2689,119.2786,119.182,119.211,8000.0
2014-03-19 10:45:00,123.5,123.52,123.45,123.46,6400.0,119.2207,119.24,119.1724,119.182,6400.0
2014-03-19 10:50:00,123.44,123.54,123.42,123.45,10600.0,119.1627,119.2593,119.1434,119.1724,10600.0
2014-03-19 10:55:00,123.45,123.55,123.45,123.52,18200.0,119.1724,119.2689,119.1724,119.24,18200.0
2014-03-19 11:00:00,123.48,123.63,123.48,123.62,13100.0,119.2014,119.3462,119.2014,119.3365,13100.0
2014-03-19 11:05:00,123.61,123.61,123.55,123.61,3800.0,119.3268,119.3268,119.2689,119.3268,3800.0
2014-03-19 11:10:00,123.61,123.65,123.55,123.6,6300.0,119.3268,119.3655,119.2689,119.3172,6300.0
2014-03-19 11:15:00,123.6,123.68,123.52,123.66,8400.0,119.3172,119.3944,119.24,119.3751,8400.0
2014-03-19 11:20:00,123.67,123.75,123.66,123.75,19100.0,119.3848,119.462,119.3751,119.462,19100.0
2014-03-19 11:25:00,123.77,123.85,123.76,123.79,11500.0,119.4813,119.5585,119.4716,119.5006,11500.0
2014-03-19 11:30:00,123.79,123.79,123.67,123.69,42200.0,119.5006,119.5006,119.3848,119.4041,42200.0
2014-03-19 11:35:00,123.68,123.69,123.59,123.59,19300.0,119.3944,119.4041,119.3075,119.3075,19300.0
2014-03-19 11:40:00,123.6,123.63,123.57,123.61,20800.0,119.3172,119.3462,119.2882,119.3268,20800.0
2014-03-19 11:45:00,123.63,123.65,123.57,123.62,12400.0,119.3462,119.3655,119.2882,119.3365,12400.0
2014-03-19 11:50:00,123.62,123.69,123.6,123.69,6400.0,119.3365,119.4041,119.3172,119.4041,6400.0
2014-03-19 11:55:00,123.7,123.71,123.65,123.66,5400.0,119.4137,119.4234,119.3655,119.3751,5400.0
2014-03-19 12:00:00,123.67,123.73,123.65,123.69,8900.0,119.3848,119.4427,119.3655,119.4041,8900.0
2014-03-19 12:05:00,123.69,123.73,123.69,123.72,3300.0,119.4041,119.4427,119.4041,119.433,3300.0
2014-03-19 12:10:00,123.71,123.73,123.63,123.63,4400.0,119.4234,119.4427,119.3462,119.3462,4400.0
2014-03-19 12:15:00,123.62,123.7,123.6,123.62,4900.0,119.3365,119.4137,119.3172,119.3365,4900.0
2014-03-19 12:20:00,123.64,123.65,123.59,123.65,3300.0,119.3558,119.3655,119.3075,119.3655,3300.0
2014-03-19 12:25:00,123.65,123.7,123.64,123.67,6900.0,119.3655,119.4137,119.3558,119.3848,6900.0
2014-03-19 12:30:00,123.65,123.66,123.6,123.63,12600.0,119.3655,119.3751,119.3172,119.3462,12600.0
2014-03-19 12:35:00,123.63,123.64,123.59,123.62,6200.0,119.3462,119.3558,119.3075,119.3365,6200.0
2014-03-19 12:40:00,123.62,123.69,123.61,123.62,3000.0,119.3365,119.4041,119.3268,119.3365,3000.0
2014-03-19 12:45:00,123.59,123.67,123.59,123.67,7700.0,119.3075,119.3848,119.3075,119.3848,7700.0
2014-03-19 12:50:00,123.69,123.7,123.65,123.69,7400.0,119.4041,119.4137,119.3655,119.4041,7400.0
2014-03-19 12:55:00,123.69,123.73,123.66,123.69,14700.0,119.4041,119.4427,119.3751,119.4041,14700.0
2014-03-19 13:00:00,123.68,123.71,123.68,123.69,7400.0,119.3944,119.4234,119.3944,119.4041,7400.0
2014-03-19 13:05:00,123.69,123.71,123.68,123.7,9900.0,119.4041,119.4234,119.3944,119.4137,9900.0
2014-03-19 13:10:00,123.7,123.72,123.68,123.7,7400.0,119.4137,119.433,119.3944,119.4137,7400.0
2014-03-19 13:15:00,123.7,123.71,123.67,123.7,9400.0,119.4137,119.4234,119.3848,119.4137,9400.0
2014-03-19 13:20:00,123.71,123.75,123.69,123.73,8600.0,119.4234,119.462,119.4041,119.4427,8600.0
2014-03-19 13:25:00,123.73,123.73,123.68,123.7,15800.0,119.4427,119.4427,119.3944,119.4137,15800.0
2014-03-19 13:30:00,123.7,123.72,123.69,123.7,8200.0,119.4137,119.433,119.4041,119.4137,8200.0
2014-03-19 13:35:00,123.7,123.73,123.7,123.73,8800.0,119.4137,119.4427,119.4137,119.4427,8800.0
2014-03-19 13:40:00,123.72,123.75,123.7,123.74,10600.0,119.433,119.462,119.4137,119.4523,10600.0
2014-03-19 13:45:00,123.75,123.75,123.7,123.71,3600.0,119.462,119.462,119.4137,119.4234,3600.0
2014-03-19 13:50:00,123.72,123.74,123.71,123.72,3400.0,119.433,119.4523,119.4234,119.433,3400.0
2014-03-19 13:55:00,123.72,123.8,123.72,123.77,8900.0,119.433,119.5103,119.433,119.4813,8900.0
2014-03-19 14:00:00,123.76,123.76,123.21,123.31,69400.0,119.4716,119.4716,118.9407,119.0372,69400.0
2014-03-19 14:05:00,123.33,123.34,122.92,123.19,18200.0,119.0565,119.0662,118.6608,118.9214,18200.0
2014-03-19 14:10:00,123.21,123.36,123.14,123.14,17100.0,118.9407,119.0855,118.8731,118.8731,17100.0
2014-03-19 14:15:00,123.19,123.45,123.08,123.35,14300.0,118.9214,119.1724,118.8152,119.0759,14300.0
2014-03-19 14:20:00,123.31,123.42,123.23,123.27,9400.0,119.0372,119.1434,118.96,118.9986,9400.0
2014-03-19 14:25:00,123.3,123.43,123.14,123.17,14300.0,119.0276,119.1531,118.8731,118.9021,14300.0
2014-03-19 14:30:00,123.2,123.38,123.2,123.24,10700.0,118.9311,119.1048,118.9311,118.9697,10700.0
2014-03-19 14:35:00,123.25,123.25,123.03,123.11,7500.0,118.9793,118.9793,118.7669,118.8442,7500.0
2014-03-19 14:40:00,123.1,123.15,122.92,123.05,12000.0,118.8345,118.8828,118.6608,118.7863,12000.0
2014-03-19 14:45:00,123.06,123.11,122.94,122.94,9400.0,118.7959,118.8442,118.6801,118.6801,9400.0
2014-03-19 14:50:00,122.98,123.15,122.89,123.07,14300.0,118.7187,118.8828,118.6318,118.8056,14300.0
2014-03-19 14:55:00,123.08,123.17,122.97,123.0,11700.0,118.8152,118.9021,118.709,118.738,11700.0
2014-03-19 15:00:00,123.01,123.12,122.94,122.94,12000.0,118.7476,118.8538,118.6801,118.6801,12000.0
2014-03-19 15:05:00,122.94,122.94,122.26,122.26,26100.0,118.6801,118.6801,118.0236,118.0236,26100.0
2014-03-19 15:10:00,122.25,122.31,121.8,122.29,29800.0,118.014,118.0719,117.5796,118.0526,29800.0
2014-03-19 15:15:00,122.29,122.34,122.16,122.21,17100.0,118.0526,118.1009,117.9271,117.9754,17100.0
2014-03-19 15:20:00,122.26,122.45,122.24,122.32,19300.0,118.0236,118.207,118.0043,118.0815,19300.0
2014-03-19 15:25:00,122.32,122.48,122.32,122.44,14500.0,118.0815,118.236,118.0815,118.1974,14500.0
2014-03-19 15:30:00,122.46,122.55,122.34,122.55,18200.0,118.2167,118.3036,118.1009,118.3036,18200.0
2014-03-19 15:35:00,122.54,122.67,122.54,122.67,22600.0,118.2939,118.4194,118.2939,118.4194,22600.0
2014-03-19 15:40:00,122.69,122.88,122.61,122.83,26300.0,118.4387,118.6221,118.3615,118.5739,26300.0
2014-03-19 15:45:00,122.86,122.9,122.75,122.76,26700.0,118.6028,118.6414,118.4966,118.5063,26700.0
2014-03-19 15:50:00,122.77,122.79,122.68,122.73,39200.0,118.516,118.5353,118.4291,118.4773,39200.0
2014-03-19 15:55:00,122.74,122.92,122.62,122.71,145000.0,118.487,118.6608,118.3711,118.458,145000.0
2014-03-20 09:30:00,122.6,123.14,122.43,122.82,34200.0,118.3518,118.8731,118.1877,118.5642,34200.0
2014-03-20 09:35:00,122.89,122.95,122.48,122.58,8600.0,118.6318,118.6897,118.236,118.3325,8600.0
2014-03-20 09:40:00,122.6,122.92,122.57,122.6,9100.0,118.3518,118.6608,118.3229,118.3518,9100.0
2014-03-20 09:45:00,122.61,122.61,122.14,122.16,8600.0,118.3615,118.3615,117.9078,117.9271,8600.0
2014-03-20 09:50:00,122.16,122.56,122.16,122.53,7400.0,117.9271,118.3132,117.9271,118.2843,7400.0
2014-03-20 09:55:00,122.58,122.69,122.54,122.58,3600.0,118.3325,118.4387,118.2939,118.3325,3600.0
2014-03-20 10:00:00,122.65,122.84,122.44,122.79,14800.0,118.4001,118.5835,118.1974,118.5353,14800.0
2014-03-20 10:05:00,122.82,123.32,122.81,123.31,14300.0,118.5642,119.0469,118.5546,119.0372,14300.0
2014-03-20 10:10:00,123.34,123.4,123.18,123.33,10200.0,119.0662,119.1241,118.9117,119.0565,10200.0
2014-03-20 10:15:00,123.4,123.64,123.37,123.62,9800.0,119.1241,119.3558,119.0952,119.3365,9800.0
2014-03-20 10:20:00,123.59,123.64,123.5,123.57,23200.0,119.3075,119.3558,119.2207,119.2882,23200.0
2014-03-20 10:25:00,123.56,123.61,123.43,123.47,26300.0,119.2786,119.3268,119.1531,119.1917,26300.0
2014-03-20 10:30:00,123.49,123.68,123.49,123.67,8400.0,119.211,119.3944,119.211,119.3848,8400.0
2014-03-20 10:35:00,123.66,123.67,123.6,123.64,12600.0,119.3751,119.3848,119.3172,119.3558,12600.0
2014-03-20 10:40:00,123.64,123.75,123.63,123.71,17900.0,119.3558,119.462,119.3462,119.4234,17900.0
2014-03-20 10:45:00,123.69,123.69,123.6,123.65,7000.0,119.4041,119.4041,119.3172,119.3655,7000.0
2014-03-20 10:50:00,123.62,123.7,123.57,123.67,19200.0,119.3365,119.4137,119.2882,119.3848,19200.0
2014-03-20 10:55:00,123.67,123.68,123.5,123.62,19600.0,119.3848,119.3944,119.2207,119.3365,19600.0
2014-03-20 11:00:00,123.62,123.68,123.53,123.65,23900.0,119.3365,119.3944,119.2496,119.3655,23900.0
2014-03-20 11:05:00,123.68,123.76,123.55,123.72,23700.0,119.3944,119.4716,119.2689,119.433,23700.0
2014-03-20 11:10:00,123.72,123.76,123.55,123.65,20100.0,119.433,119.4716,119.2689,119.3655,20100.0
2014-03-20 11:15:00,123.65,123.71,123.6,123.69,17300.0,119.3655,119.4234,119.3172,119.4041,17300.0
2014-03-20 11:20:00,123.7,123.72,123.55,123.62,21100.0,119.4137,119.433,119.2689,119.3365,21100.0
2014-03-20 11:25:00,123.61,123.67,123.54,123.59,12200.0,119.3268,119.3848,119.2593,119.3075,12200.0
2014-03-20 11:30:00,123.6,123.75,123.54,123.72,7900.0,119.3172,119.462,119.2593,119.433,7900.0
2014-03-20 11:35:00,123.74,123.74,123.54,123.6,8500.0,119.4523,119.4523,119.2593,119.3172,8500.0
2014-03-20 11:40:00,123.63,123.63,123.54,123.61,13500.0,119.3462,119.3462,119.2593,119.3268,13500.0
2014-03-20 11:45:00,123.54,123.6,123.5,123.58,10700.0,119.2593,119.3172,119.2207,119.2979,10700.0
2014-03-20 11:50:00,123.56,123.57,123.48,123.5,5900.0,119.2786,119.2882,119.2014,119.2207,5900.0
2014-03-20 11:55:00,123.49,123.49,123.43,123.48,4000.0,119.211,119.211,119.1531,119.2014,4000.0
2014-03-20 12:00:00,123.45,123.53,123.27,123.31,5100.0,119.1724,119.2496,118.9986,119.0372,5100.0
2014-03-20 12:05:00,123.32,123.38,123.29,123.33,3300.0,119.0469,119.1048,119.0179,119.0565,3300.0
2014-03-20 12:10:00,123.34,123.41,123.31,123.41,3100.0,119.0662,119.1338,119.0372,119.1338,3100.0
2014-03-20 12:15:00,123.37,123.59,123.36,123.54,5300.0,119.0952,119.3075,119.0855,119.2593,5300.0
2014-03-20 12:20:00,123.52,123.68,123.51,123.64,9700.0,119.24,119.3944,119.2303,119.3558,9700.0
2014-03-20 12:25:00,123.62,123.72,123.6,123.72,8800.0,119.3365,119.433,119.3172,119.433,8800.0
2014-03-20 12:30:00,123.74,123.74,123.65,123.67,5800.0,119.4523,119.4523,119.3655,119.3848,5800.0
2014-03-20 12:35:00,123.66,123.72,123.58,123.7,6300.0,119.3751,119.433,119.2979,119.4137,6300.0
2014-03-20 12:40:00,123.7,123.72,123.62,123.66,2800.0,119.4137,119.433,119.3365,119.3751,2800.0
2014-03-20 12:45:00,123.65,123.83,123.65,123.81,7700.0,119.3655,119.5392,119.3655,119.5199,7700.0
2014-03-20 12:50:00,123.8,123.8,123.66,123.7,5700.0,119.5103,119.5103,119.3751,119.4137,5700.0
2014-03-20 12:55:00,123.7,123.74,123.67,123.74,8200.0,119.4137,119.4523,119.3848,119.4523,8200.0
2014-03-20 13:00:00,123.75,123.81,123.7,123.7,7000.0,119.462,119.5199,119.4137,119.4137,7000.0
2014-03-20 13:05:00,123.7,123.71,123.64,123.67,4300.0,119.4137,119.4234,119.3558,119.3848,4300.0
2014-03-20 13:10:00,123.71,123.71,123.57,123.63,4400.0,119.4234,119.4234,119.2882,119.3462,4400.0
2014-03-20 13:15:00,123.64,123.67,123.58,123.6,12800.0,119.3558,119.3848,119.2979,119.3172,12800.0
2014-03-20 13:20:00,123.58,123.67,123.58,123.6,5700.0,119.2979,119.3848,119.2979,119.3172,5700.0
2014-03-20 13:25:00,123.62,123.64,123.5,123.5,10300.0,119.3365,119.3558,119.2207,119.2207,10300.0
2014-03-20 13:30:00,123.5,123.63,123.5,123.56,6900.0,119.2207,119.3462,119.2207,119.2786,6900.0
2014-03-20 13:35:00,123.55,123.65,123.55,123.63,4700.0,119.2689,119.3655,119.2689,119.3462,4700.0
2014-03-20 13:40:00,123.61,123.67,123.61,123.66,8600.0,119.3268,119.3848,119.3268,119.3751,8600.0
2014-03-20 13:45:00,123.65,123.69,123.6,123.64,14900.0,119.3655,119.4041,119.3172,119.3558,14900.0
2014-03-20 13:50:00,123.65,123.69,123.64,123.68,3700.0,119.3655,119.4041,119.3558,119.3944,3700.0
2014-03-20 13:55:00,123.66,123.68,123.64,123.65,6500.0,119.3751,119.3944,119.3558,119.3655,6500.0
2014-03-20 14:00:00,123.65,123.68,123.62,123.66,14000.0,119.3655,119.3944,119.3365,119.3751,14000.0
2014-03-20 14:05:00,123.65,123.67,123.58,123.6,8800.0,119.3655,119.3848,119.2979,119.3172,8800.0
2014-03-20 14:10:00,123.63,123.7,123.62,123.63,11700.0,119.3462,119.4137,119.3365,119.3462,11700.0
2014-03-20 14:15:00,123.63,123.74,123.63,123.73,10400.0,119.3462,119.4523,119.3462,119.4427,10400.0
2014-03-20 14:20:00,123.73,123.74,123.68,123.69,8900.0,119.4427,119.4523,119.3944,119.4041,8900.0
2014-03-20 14:25:00,123.68,123.68,123.63,123.65,5000.0,119.3944,119.3944,119.3462,119.3655,5000.0
2014-03-20 14:30:00,123.66,123.66,123.57,123.59,8700.0,119.3751,119.3751,119.2882,119.3075,8700.0
2014-03-20 14:35:00,123.59,123.6,123.56,123.56,5000.0,119.3075,119.3172,119.2786,119.2786,5000.0
2014-03-20 14:40:00,123.57,123.58,123.46,123.46,7600.0,119.2882,119.2979,119.182,119.182,7600.0
2014-03-20 14:45:00,123.44,123.49,123.41,123.46,11100.0,119.1627,119.211,119.1338,119.182,11100.0
2014-03-20 14:50:00,123.49,123.55,123.46,123.48,17600.0,119.211,119.2689,119.182,119.2014,17600.0
2014-03-20 14:55:00,123.48,123.53,123.48,123.52,7100.0,119.2014,119.2496,119.2014,119.24,7100.0
2014-03-20 15:00:00,123.51,123.51,123.46,123.47,9500.0,119.2303,119.2303,119.182,119.1917,9500.0
2014-03-20 15:05:00,123.46,123.49,123.38,123.42,14300.0,119.182,119.211,119.1048,119.1434,14300.0
2014-03-20 15:10:00,123.4,123.43,123.38,123.4,10900.0,119.1241,119.1531,119.1048,119.1241,10900.0
2014-03-20 15:15:00,123.39,123.46,123.36,123.45,9200.0,119.1145,119.182,119.0855,119.1724,9200.0
2014-03-20 15:20:00,123.45,123.5,123.41,123.43,11300.0,119.1724,119.2207,119.1338,119.1531,11300.0
2014-03-20 15:25:00,123.42,123.48,123.34,123.36,13000.0,119.1434,119.2014,119.0662,119.0855,13000.0
2014-03-20 15:30:00,123.37,123.48,123.36,123.46,14700.0,119.0952,119.2014,119.0855,119.182,14700.0
2014-03-20 15:35:00,123.45,123.58,123.45,123.58,14400.0,119.1724,119.2979,119.1724,119.2979,14400.0
2014-03-20 15:40:00,123.57,123.65,123.56,123.64,18800.0,119.2882,119.3655,119.2786,119.3558,18800.0
2014-03-20 15:45:00,123.66,123.69,123.62,123.66,28500.0,119.3751,119.4041,119.3365,119.3751,28500.0
2014-03-20 15:50:00,123.66,123.66,123.55,123.57,32000.0,119.3751,119.3751,119.2689,119.2882,32000.0
2014-03-20 15:55:00,123.58,123.7,123.53,123.57,163400.0,119.2979,119.4137,119.2496,119.2882,163400.0
2014-03-21 09:30:00,124.83,125.87,124.3,124.68,483300.0,120.5046,121.5085,119.9929,120.3598,483300.0
2014-03-21 09:35:00,124.76,124.91,124.48,124.9,36600.0,120.437,120.5818,120.1667,120.5721,36600.0
2014-03-21 09:40:00,124.91,125.05,124.81,124.99,37500.0,120.5818,120.7169,120.4853,120.659,37500.0
2014-03-21 09:45:00,124.98,125.09,124.95,125.0,50400.0,120.6494,120.7556,120.6204,120.6687,50400.0
2014-03-21 09:50:00,124.99,125.06,124.9,125.0,44200.0,120.659,120.7266,120.5721,120.6687,44200.0
2014-03-21 09:55:00,125.0,125.26,124.99,125.21,42700.0,120.6687,120.9197,120.659,120.8714,42700.0
2014-03-21 10:00:00,125.18,125.27,125.04,125.15,33400.0,120.8424,120.9293,120.7073,120.8135,33400.0
2014-03-21 10:05:00,125.16,125.17,124.84,124.88,46600.0,120.8231,120.8328,120.5142,120.5528,46600.0
2014-03-21 10:10:00,124.88,125.0,124.71,124.88,51300.0,120.5528,120.6687,120.3887,120.5528,51300.0
2014-03-21 10:15:00,124.86,124.99,124.71,124.71,44200.0,120.5335,120.659,120.3887,120.3887,44200.0
2014-03-21 10:20:00,124.74,124.78,124.45,124.47,14500.0,120.4177,120.4563,120.1377,120.157,14500.0
2014-03-21 10:25:00,124.46,124.49,124.11,124.11,16600.0,120.1474,120.1764,119.8095,119.8095,16600.0
2014-03-21 10:30:00,124.08,124.08,123.81,123.89,15500.0,119.7806,119.7806,119.5199,119.5971,15500.0
2014-03-21 10:35:00,123.88,123.9,123.74,123.79,14800.0,119.5875,119.6068,119.4523,119.5006,14800.0
2014-03-21 10:40:00,123.76,123.84,123.71,123.81,26000.0,119.4716,119.5489,119.4234,119.5199,26000.0
2014-03-21 10:45:00,123.78,124.05,123.77,124.01,7900.0,119.491,119.7516,119.4813,119.713,7900.0
2014-03-21 10:50:00,124.07,124.34,124.07,124.3,9900.0,119.7709,120.0316,119.7709,119.9929,9900.0
2014-03-21 10:55:00,124.35,124.56,124.32,124.53,12100.0,120.0412,120.2439,120.0122,120.215,12100.0
2014-03-21 11:00:00,124.5,124.65,124.5,124.54,14300.0,120.186,120.3308,120.186,120.2246,14300.0
2014-03-21 11:05:00,124.55,124.55,124.31,124.31,21500.0,120.2343,120.2343,120.0026,120.0026,21500.0
2014-03-21 11:10:00,124.3,124.33,124.24,124.32,8600.0,119.9929,120.0219,119.935,120.0122,8600.0
2014-03-21 11:15:00,124.33,124.47,124.33,124.47,6800.0,120.0219,120.157,120.0219,120.157,6800.0
2014-03-21 11:20:00,124.48,124.54,124.41,124.54,8000.0,120.1667,120.2246,120.0991,120.2246,8000.0
2014-03-21 11:25:00,124.56,124.57,124.48,124.49,13000.0,120.2439,120.2536,120.1667,120.1764,13000.0
2014-03-21 11:30:00,124.48,124.51,124.43,124.49,12200.0,120.1667,120.1957,120.1184,120.1764,12200.0
2014-03-21 11:35:00,124.5,124.55,124.47,124.5,13900.0,120.186,120.2343,120.157,120.186,13900.0
2014-03-21 11:40:00,124.48,124.51,124.47,124.48,8600.0,120.1667,120.1957,120.157,120.1667,8600.0
2014-03-21 11:45:00,124.49,124.5,124.33,124.33,11900.0,120.1764,120.186,120.0219,120.0219,11900.0
2014-03-21 11:50:00,124.32,124.32,124.23,124.24,10200.0,120.0122,120.0122,119.9254,119.935,10200.0
2014-03-21 11:55:00,124.25,124.28,124.21,124.23,6300.0,119.9447,119.9736,119.9061,119.9254,6300.0
2014-03-21 12:00:00,124.22,124.3,124.22,124.27,6100.0,119.9157,119.9929,119.9157,119.964,6100.0
2014-03-21 12:05:00,124.27,124.31,124.24,124.3,5700.0,119.964,120.0026,119.935,119.9929,5700.0
2014-03-21 12:10:00,124.31,124.31,124.22,124.23,11400.0,120.0026,120.0026,119.9157,119.9254,11400.0
2014-03-21 12:15:00,124.22,124.31,124.22,124.29,2300.0,119.9157,120.0026,119.9157,119.9833,2300.0
2014-03-21 12:20:00,124.3,124.31,124.23,124.26,11900.0,119.9929,120.0026,119.9254,119.9543,11900.0
2014-03-21 12:25:00,124.24,124.3,124.2,124.23,20100.0,119.935,119.9929,119.8964,119.9254,20100.0
2014-03-21 12:30:00,124.22,124.25,124.2,124.23,20700.0,119.9157,119.9447,119.8964,119.9254,20700.0
2014-03-21 12:35:00,124.25,124.27,124.19,124.25,15800.0,119.9447,119.964,119.8867,119.9447,15800.0
2014-03-21 12:40:00,124.22,124.26,124.19,124.25,6500.0,119.9157,119.9543,119.8867,119.9447,6500.0
2014-03-21 12:45:00,124.23,124.25,124.2,124.2,13200.0,119.9254,119.9447,119.8964,119.8964,13200.0
2014-03-21 12:50:00,124.2,124.24,124.18,124.24,10800.0,119.8964,119.935,119.8771,119.935,10800.0
2014-03-21 12:55:00,124.26,124.26,124.16,124.23,12200.0,119.9543,119.9543,119.8578,119.9254,12200.0
2014-03-21 13:00:00,124.22,124.22,124.08,124.09,15400.0,119.9157,119.9157,119.7806,119.7902,15400.0
2014-03-21 13:05:00,124.08,124.08,123.98,123.98,25200.0,119.7806,119.7806,119.684,119.684,25200.0
2014-03-21 13:10:00,123.98,123.98,123.74,123.88,20400.0,119.684,119.684,119.4523,119.5875,20400.0
2014-03-21 13:15:00,123.86,123.86,123.78,123.83,9000.0,119.5682,119.5682,119.491,119.5392,9000.0
2014-03-21 13:20:00,123.85,123.88,123.75,123.77,12900.0,119.5585,119.5875,119.462,119.4813,12900.0
2014-03-21 13:25:00,123.74,123.74,123.46,123.48,14800.0,119.4523,119.4523,119.182,119.2014,14800.0
2014-03-21 13:30:00,123.47,123.52,123.43,123.44,8500.0,119.1917,119.24,119.1531,119.1627,8500.0
2014-03-21 13:35:00,123.43,123.49,123.32,123.39,17300.0,119.1531,119.211,119.0469,119.1145,17300.0
2014-03-21 13:40:00,123.39,123.43,123.3,123.33,22300.0,119.1145,119.1531,119.0276,119.0565,22300.0
2014-03-21 13:45:00,123.33,123.37,123.29,123.37,24100.0,119.0565,119.0952,119.0179,119.0952,24100.0
2014-03-21 13:50:00,123.39,123.46,123.36,123.46,24100.0,119.1145,119.182,119.0855,119.182,24100.0
2014-03-21 13:55:00,123.46,123.5,123.31,123.37,23500.0,119.182,119.2207,119.0372,119.0952,23500.0
2014-03-21 14:00:00,123.38,123.47,123.31,123.39,12400.0,119.1048,119.1917,119.0372,119.1145,12400.0
2014-03-21 14:05:00,123.39,123.51,123.37,123.48,18600.0,119.1145,119.2303,119.0952,119.2014,18600.0
2014-03-21 14:10:00,123.47,123.55,123.45,123.53,27400.0,119.1917,119.2689,119.1724,119.2496,27400.0
2014-03-21 14:15:00,123.5,123.62,123.43,123.48,22800.0,119.2207,119.3365,119.1531,119.2014,22800.0
2014-03-21 14:20:00,123.47,123.5,123.43,123.48,15000.0,119.1917,119.2207,119.1531,119.2014,15000.0
2014-03-21 14:25:00,123.47,123.5,123.39,123.39,25600.0,119.1917,119.2207,119.1145,119.1145,25600.0
2014-03-21 14:30:00,123.38,123.47,123.26,123.41,35600.0,119.1048,119.1917,118.989,119.1338,35600.0
2014-03-21 14:35:00,123.42,123.65,123.4,123.63,19100.0,119.1434,119.3655,119.1241,119.3462,19100.0
2014-03-21 14:40:00,123.65,123.65,123.57,123.62,17000.0,119.3655,119.3655,119.2882,119.3365,17000.0
2014-03-21 14:45:00,123.6,123.65,123.55,123.55,27100.0,119.3172,119.3655,119.2689,119.2689,27100.0
2014-03-21 14:50:00,123.55,123.56,123.45,123.51,14400.0,119.2689,119.2786,119.1724,119.2303,14400.0
2014-03-21 14:55:00,123.49,123.54,123.46,123.47,14300.0,119.211,119.2593,119.182,119.1917,14300.0
2014-03-21 15:00:00,123.48,123.48,123.26,123.28,22800.0,119.2014,119.2014,118.989,119.0083,22800.0
2014-03-21 15:05:00,123.31,123.48,123.21,123.45,22000.0,119.0372,119.2014,118.9407,119.1724,22000.0
2014-03-21 15:10:00,123.43,123.55,123.32,123.36,23200.0,119.1531,119.2689,119.0469,119.0855,23200.0
2014-03-21 15:15:00,123.35,123.38,123.12,123.25,33600.0,119.0759,119.1048,118.8538,118.9793,33600.0
2014-03-21 15:20:00,123.24,123.31,123.07,123.28,24600.0,118.9697,119.0372,118.8056,119.0083,24600.0
2014-03-21 15:25:00,123.25,123.42,123.25,123.38,27300.0,118.9793,119.1434,118.9793,119.1048,27300.0
2014-03-21 15:30:00,123.38,123.38,123.22,123.23,20000.0,119.1048,119.1048,118.9504,118.96,20000.0
2014-03-21 15:35:00,123.23,123.31,123.17,123.17,29600.0,118.96,119.0372,118.9021,118.9021,29600.0
2014-03-21 15:40:00,123.17,123.18,122.96,123.08,35700.0,118.9021,118.9117,118.6994,118.8152,35700.0
2014-03-21 15:45:00,123.09,123.19,122.96,123.05,75500.0,118.8249,118.9214,118.6994,118.7863,75500.0
2014-03-21 15:50:00,123.06,123.15,123.05,123.05,67300.0,118.7959,118.8828,118.7863,118.7863,67300.0
2014-03-21 15:55:00,123.05,123.05,122.84,122.94,232300.0,118.7863,118.7863,118.5835,118.6801,232300.0
2014-03-24 09:30:00,123.31,123.56,123.22,123.39,36000.0,119.0372,119.2786,118.9504,119.1145,36000.0
2014-03-24 09:35:00,123.38,123.41,122.91,122.92,22500.0,119.1048,119.1338,118.6511,118.6608,22500.0
2014-03-24 09:40:00,122.92,123.0,122.71,122.71,78500.0,118.6608,118.738,118.458,118.458,78500.0
2014-03-24 09:45:00,122.68,122.98,122.61,122.79,67000.0,118.4291,118.7187,118.3615,118.5353,67000.0
2014-03-24 09:50:00,122.73,122.73,122.43,122.54,16500.0,118.4773,118.4773,118.1877,118.2939,16500.0
2014-03-24 09:55:00,122.54,122.76,122.5,122.67,21000.0,118.2939,118.5063,118.2553,118.4194,21000.0
2014-03-24 10:00:00,122.62,122.63,122.22,122.22,8700.0,118.3711,118.3808,117.985,117.985,8700.0
2014-03-24 10:05:00,122.22,122.25,121.99,122.1,11100.0,117.985,118.014,117.763,117.8692,11100.0
2014-03-24 10:10:00,122.08,122.12,121.92,121.96,13300.0,117.8499,117.8885,117.6954,117.734,13300.0
2014-03-24 10:15:00,121.97,122.07,121.74,121.84,24500.0,117.7437,117.8402,117.5216,117.6182,24500.0
2014-03-24 10:20:00,121.83,121.86,121.56,121.7,48000.0,117.6085,117.6375,117.3479,117.483,48000.0
2014-03-24 10:25:00,121.69,121.69,121.54,121.59,18100.0,117.4734,117.4734,117.3286,117.3768,18100.0
2014-03-24 10:30:00,121.59,121.59,121.06,121.06,31600.0,117.3768,117.3768,116.8652,116.8652,31600.0
2014-03-24 10:35:00,121.03,121.24,120.99,121.24,20300.0,116.8362,117.039,116.7976,117.039,20300.0
2014-03-24 10:40:00,121.23,121.39,121.23,121.34,9600.0,117.0293,117.1838,117.0293,117.1355,9600.0
2014-03-24 10:45:00,121.35,121.41,121.24,121.24,10900.0,117.1452,117.2031,117.039,117.039,10900.0
2014-03-24 10:50:00,121.21,121.29,121.1,121.19,11600.0,117.01,117.0872,116.9038,116.9907,11600.0
2014-03-24 10:55:00,121.21,121.21,120.95,121.01,24000.0,117.01,117.01,116.759,116.8169,24000.0
2014-03-24 11:00:00,120.98,120.98,120.7,120.78,18300.0,116.788,116.788,116.5177,116.5949,18300.0
2014-03-24 11:05:00,120.78,120.8,120.53,120.59,24000.0,116.5949,116.6142,116.3536,116.4115,24000.0
2014-03-24 11:10:00,120.57,120.73,120.53,120.72,21500.0,116.3922,116.5466,116.3536,116.537,21500.0
2014-03-24 11:15:00,120.71,120.73,120.65,120.68,31600.0,116.5273,116.5466,116.4694,116.4984,31600.0
2014-03-24 11:20:00,120.68,120.7,120.59,120.7,34400.0,116.4984,116.5177,116.4115,116.5177,34400.0
2014-03-24 11:25:00,120.69,120.72,120.59,120.61,39300.0,116.508,116.537,116.4115,116.4308,39300.0
2014-03-24 11:30:00,120.6,120.6,120.44,120.48,31600.0,116.4211,116.4211,116.2667,116.3053,31600.0
2014-03-24 11:35:00,120.49,120.52,120.42,120.52,25400.0,116.315,116.3439,116.2474,116.3439,25400.0
2014-03-24 11:40:00,120.51,120.52,120.26,120.3,30700.0,116.3343,116.3439,116.0929,116.1315,30700.0
2014-03-24 11:45:00,120.28,120.3,119.89,119.93,50700.0,116.1122,116.1315,115.7357,115.7744,50700.0
2014-03-24 11:50:00,119.96,120.02,119.85,119.99,37400.0,115.8033,115.8612,115.6971,115.8323,37400.0
2014-03-24 11:55:00,119.99,120.05,119.95,120.0,34900.0,115.8323,115.8902,115.7937,115.8419,34900.0
2014-03-24 12:00:00,120.0,120.07,119.96,119.99,37500.0,115.8419,115.9095,115.8033,115.8323,37500.0
2014-03-24 12:05:00,119.99,120.01,119.91,120.01,28600.0,115.8323,115.8516,115.7551,115.8516,28600.0
2014-03-24 12:10:00,120.02,120.07,119.92,119.97,40700.0,115.8612,115.9095,115.7647,115.813,40700.0
2014-03-24 12:15:00,119.97,120.04,119.93,119.99,21400.0,115.813,115.8805,115.7744,115.8323,21400.0
2014-03-24 12:20:00,120.0,120.0,119.87,119.95,24100.0,115.8419,115.8419,115.7164,115.7937,24100.0
2014-03-24 12:25:00,119.95,119.98,119.78,119.78,20200.0,115.7937,115.8226,115.6296,115.6296,20200.0
2014-03-24 12:30:00,119.81,119.95,119.7,119.93,30100.0,115.6585,115.7937,115.5523,115.7744,30100.0
2014-03-24 12:35:00,119.93,119.97,119.85,119.88,23200.0,115.7744,115.813,115.6971,115.7261,23200.0
2014-03-24 12:40:00,119.9,119.9,119.57,119.59,14600.0,115.7454,115.7454,115.4268,115.4461,14600.0
2014-03-24 12:45:00,119.59,119.59,119.47,119.54,25600.0,115.4461,115.4461,115.3303,115.3979,25600.0
2014-03-24 12:50:00,119.53,119.85,119.53,119.79,11300.0,115.3882,115.6971,115.3882,115.6392,11300.0
2014-03-24 12:55:00,119.78,119.78,119.66,119.69,14500.0,115.6296,115.6296,115.5137,115.5427,14500.0
2014-03-24 13:00:00,119.71,119.71,119.67,119.7,28500.0,115.562,115.562,115.5234,115.5523,28500.0
2014-03-24 13:05:00,119.69,119.7,119.6,119.62,29100.0,115.5427,115.5523,115.4558,115.4751,29100.0
2014-03-24 13:10:00,119.62,119.63,119.42,119.56,27400.0,115.4751,115.4848,115.282,115.4172,27400.0
2014-03-24 13:15:00,119.57,119.57,119.45,119.46,25600.0,115.4268,115.4268,115.311,115.3206,25600.0
2014-03-24 13:20:00,119.44,119.62,119.44,119.49,19200.0,115.3013,115.4751,115.3013,115.3496,19200.0
2014-03-24 13:25:00,119.52,119.52,119.35,119.4,21800.0,115.3786,115.3786,115.2145,115.2627,21800.0
2014-03-24 13:30:00,119.4,119.53,119.39,119.52,34300.0,115.2627,115.3882,115.2531,115.3786,34300.0
2014-03-24 13:35:00,119.54,119.69,119.54,119.64,22500.0,115.3979,115.5427,115.3979,115.4944,22500.0
2014-03-24 13:40:00,119.63,119.75,119.59,119.62,31200.0,115.4848,115.6006,115.4461,115.4751,31200.0
2014-03-24 13:45:00,119.62,119.62,119.43,119.47,41200.0,115.4751,115.4751,115.2917,115.3303,41200.0
2014-03-24 13:50:00,119.47,119.7,119.47,119.65,32200.0,115.3303,115.5523,115.3303,115.5041,32200.0
2014-03-24 13:55:00,119.65,119.72,119.59,119.71,30400.0,115.5041,115.5716,115.4461,115.562,30400.0
2014-03-24 14:00:00,119.72,119.89,119.72,119.87,27400.0,115.5716,115.7357,115.5716,115.7164,27400.0
2014-03-24 14:05:00,119.87,119.98,119.83,119.83,29900.0,115.7164,115.8226,115.6778,115.6778,29900.0
2014-03-24 14:10:00,119.84,119.91,119.83,119.89,17100.0,115.6875,115.7551,115.6778,115.7357,17100.0
2014-03-24 14:15:00,119.89,119.91,119.75,119.76,26500.0,115.7357,115.7551,115.6006,115.6103,26500.0
2014-03-24 14:20:00,119.77,119.94,119.76,119.88,41500.0,115.6199,115.784,115.6103,115.7261,41500.0
2014-03-24 14:25:00,119.87,120.41,119.84,120.41,36100.0,115.7164,116.2377,115.6875,116.2377,36100.0
2014-03-24 14:30:00,120.41,120.58,120.41,120.52,46200.0,116.2377,116.4018,116.2377,116.3439,46200.0
2014-03-24 14:35:00,120.51,120.52,120.42,120.46,19100.0,116.3343,116.3439,116.2474,116.286,19100.0
2014-03-24 14:40:00,120.47,120.69,120.45,120.64,35900.0,116.2956,116.508,116.2763,116.4598,35900.0
2014-03-24 14:45:00,120.65,120.78,120.64,120.72,28400.0,116.4694,116.5949,116.4598,116.537,28400.0
2014-03-24 14:50:00,120.72,120.86,120.64,120.7,28300.0,116.537,116.6721,116.4598,116.5177,28300.0
2014-03-24 14:55:00,120.7,120.73,120.54,120.56,23400.0,116.5177,116.5466,116.3632,116.3825,23400.0
2014-03-24 15:00:00,120.57,120.57,120.43,120.51,14400.0,116.3922,116.3922,116.257,116.3343,14400.0
2014-03-24 15:05:00,120.51,120.62,120.5,120.58,23000.0,116.3343,116.4405,116.3246,116.4018,23000.0
2014-03-24 15:10:00,120.56,120.56,120.42,120.49,24400.0,116.3825,116.3825,116.2474,116.315,24400.0
2014-03-24 15:15:00,120.51,120.61,120.48,120.54,31400.0,116.3343,116.4308,116.3053,116.3632,31400.0
2014-03-24 15:20:00,120.54,120.62,120.46,120.6,37600.0,116.3632,116.4405,116.286,116.4211,37600.0
2014-03-24 15:25:00,120.6,120.85,120.56,120.85,46800.0,116.4211,116.6625,116.3825,116.6625,46800.0
2014-03-24 15:30:00,120.86,121.02,120.86,120.9,24800.0,116.6721,116.8266,116.6721,116.7107,24800.0
2014-03-24 15:35:00,120.9,120.91,120.76,120.76,25100.0,116.7107,116.7204,116.5756,116.5756,25100.0
2014-03-24 15:40:00,120.78,120.82,120.78,120.82,21800.0,116.5949,116.6335,116.5949,116.6335,21800.0
2014-03-24 15:45:00,120.82,120.84,120.72,120.74,34600.0,116.6335,116.6528,116.537,116.5563,34600.0
2014-03-24 15:50:00,120.72,120.84,120.65,120.78,55900.0,116.537,116.6528,116.4694,116.5949,55900.0
2014-03-24 15:55:00,120.77,120.77,120.65,120.66,96800.0,116.5853,116.5853,116.4694,116.4791,96800.0
2014-03-25 09:30:00,121.22,121.72,121.12,121.55,19600.0,117.0197,117.5023,116.9231,117.3382,19600.0
2014-03-25 09:35:00,121.64,121.97,121.58,121.68,11300.0,117.4251,117.7437,117.3672,117.4637,11300.0
2014-03-25 09:40:00,121.7,121.89,121.61,121.78,16900.0,117.483,117.6664,117.3961,117.5603,16900.0
2014-03-25 09:45:00,121.82,121.93,121.69,121.87,16500.0,117.5989,117.7051,117.4734,117.6471,16500.0
2014-03-25 09:50:00,121.91,122.05,121.72,122.05,9400.0,117.6858,117.8209,117.5023,117.8209,9400.0
2014-03-25 09:55:00,122.04,122.05,121.75,121.79,9900.0,117.8112,117.8209,117.5313,117.5699,9900.0
2014-03-25 10:00:00,121.79,121.96,121.68,121.82,30000.0,117.5699,117.734,117.4637,117.5989,30000.0
2014-03-25 10:05:00,121.83,122.15,121.83,122.12,46000.0,117.6085,117.9174,117.6085,117.8885,46000.0
2014-03-25 10:10:00,122.19,122.42,122.09,122.1,74200.0,117.956,118.1781,117.8595,117.8692,74200.0
2014-03-25 10:15:00,122.12,122.15,121.8,121.83,31600.0,117.8885,117.9174,117.5796,117.6085,31600.0
2014-03-25 10:20:00,121.83,121.85,121.3,121.3,17500.0,117.6085,117.6278,117.0969,117.0969,17500.0
2014-03-25 10:25:00,121.29,121.29,120.88,120.89,48100.0,117.0872,117.0872,116.6914,116.7011,48100.0
2014-03-25 10:30:00,120.9,120.94,120.71,120.71,33200.0,116.7107,116.7494,116.5273,116.5273,33200.0
2014-03-25 10:35:00,120.7,120.71,120.49,120.49,23300.0,116.5177,116.5273,116.315,116.315,23300.0
2014-03-25 10:40:00,120.5,120.57,120.3,120.3,39900.0,116.3246,116.3922,116.1315,116.1315,39900.0
2014-03-25 10:45:00,120.28,120.33,119.55,119.79,76200.0,116.1122,116.1605,115.4075,115.6392,76200.0
2014-03-25 10:50:00,119.73,119.91,119.52,119.69,167000.0,115.5813,115.7551,115.3786,115.5427,167000.0
2014-03-25 10:55:00,119.67,119.68,119.36,119.39,51600.0,115.5234,115.533,115.2241,115.2531,51600.0
2014-03-25 11:00:00,119.4,119.53,119.21,119.29,68900.0,115.2627,115.3882,115.0793,115.1565,68900.0
2014-03-25 11:05:00,119.28,119.37,119.23,119.33,29800.0,115.1469,115.2338,115.0986,115.1952,29800.0
2014-03-25 11:10:00,119.3,119.3,118.87,119.06,41600.0,115.1662,115.1662,114.7511,114.9345,41600.0
2014-03-25 11:15:00,119.1,119.61,119.1,119.49,28500.0,114.9731,115.4654,114.9731,115.3496,28500.0
2014-03-25 11:20:00,119.52,119.52,119.23,119.28,28100.0,115.3786,115.3786,115.0986,115.1469,28100.0
2014-03-25 11:25:00,119.29,119.3,118.88,119.07,34700.0,115.1565,115.1662,114.7607,114.9442,34700.0
2014-03-25 11:30:00,119.09,119.18,118.91,118.91,29800.0,114.9635,115.0503,114.7897,114.7897,29800.0
2014-03-25 11:35:00,118.88,118.98,118.66,118.9,18100.0,114.7607,114.8573,114.5484,114.78,18100.0
2014-03-25 11:40:00,118.85,118.92,118.73,118.73,15200.0,114.7318,114.7994,114.6159,114.6159,15200.0
2014-03-25 11:45:00,118.75,118.85,118.45,118.45,29400.0,114.6352,114.7318,114.3456,114.3456,29400.0
2014-03-25 11:50:00,118.47,118.52,118.09,118.12,32700.0,114.3649,114.4132,113.9981,114.0271,32700.0
2014-03-25 11:55:00,118.12,118.29,117.72,118.29,50800.0,114.0271,114.1912,113.6409,114.1912,50800.0
2014-03-25 12:00:00,118.23,118.32,117.96,117.96,22800.0,114.1333,114.2201,113.8726,113.8726,22800.0
2014-03-25 12:05:00,117.97,118.07,117.91,118.07,50900.0,113.8823,113.9788,113.8244,113.9788,50900.0
2014-03-25 12:10:00,118.08,118.28,117.96,117.97,30100.0,113.9885,114.1815,113.8726,113.8823,30100.0
2014-03-25 12:15:00,117.93,117.97,117.78,117.78,34200.0,113.8437,113.8823,113.6989,113.6989,34200.0
2014-03-25 12:20:00,117.78,117.82,117.37,117.46,48400.0,113.6989,113.7375,113.3031,113.3899,48400.0
2014-03-25 12:25:00,117.48,117.49,117.16,117.21,55300.0,113.4093,113.4189,113.1003,113.1486,55300.0
2014-03-25 12:30:00,117.24,117.68,117.21,117.66,29400.0,113.1776,113.6023,113.1486,113.583,29400.0
2014-03-25 12:35:00,117.67,117.67,117.5,117.54,38300.0,113.5927,113.5927,113.4286,113.4672,38300.0
2014-03-25 12:40:00,117.56,117.89,117.56,117.83,66600.0,113.4865,113.805,113.4865,113.7471,66600.0
2014-03-25 12:45:00,117.81,118.16,117.8,117.96,33300.0,113.7278,114.0657,113.7182,113.8726,33300.0
2014-03-25 12:50:00,117.98,118.29,117.97,118.29,48300.0,113.8919,114.1912,113.8823,114.1912,48300.0
2014-03-25 12:55:00,118.29,118.42,118.09,118.32,48000.0,114.1912,114.3167,113.9981,114.2201,48000.0
2014-03-25 13:00:00,118.3,118.51,118.21,118.36,67400.0,114.2008,114.4036,114.114,114.2588,67400.0
2014-03-25 13:05:00,118.34,118.53,118.33,118.41,21800.0,114.2395,114.4229,114.2298,114.307,21800.0
2014-03-25 13:10:00,118.43,118.43,118.14,118.17,21300.0,114.3263,114.3263,114.0464,114.0753,21300.0
2014-03-25 13:15:00,118.21,118.33,118.19,118.3,14200.0,114.114,114.2298,114.0947,114.2008,14200.0
2014-03-25 13:20:00,118.3,118.89,118.3,118.84,23000.0,114.2008,114.7704,114.2008,114.7221,23000.0
2014-03-25 13:25:00,118.85,119.05,118.76,118.99,32300.0,114.7318,114.9249,114.6449,114.8669,32300.0
2014-03-25 13:30:00,119.02,119.16,118.97,118.97,22400.0,114.8959,115.031,114.8476,114.8476,22400.0
2014-03-25 13:35:00,118.99,119.08,118.93,119.05,27800.0,114.8669,114.9538,114.809,114.9249,27800.0
2014-03-25 13:40:00,119.09,119.28,119.0,119.28,36100.0,114.9635,115.1469,114.8766,115.1469,36100.0
2014-03-25 13:45:00,119.27,119.43,119.26,119.34,42900.0,115.1372,115.2917,115.1276,115.2048,42900.0
2014-03-25 13:50:00,119.35,119.35,119.13,119.18,23600.0,115.2145,115.2145,115.0021,115.0503,23600.0
2014-03-25 13:55:00,119.16,119.22,119.04,119.22,22500.0,115.031,115.089,114.9152,115.089,22500.0
2014-03-25 14:00:00,119.22,119.59,119.2,119.59,26000.0,115.089,115.4461,115.0697,115.4461,26000.0
2014-03-25 14:05:00,119.58,119.58,119.34,119.36,19800.0,115.4365,115.4365,115.2048,115.2241,19800.0
2014-03-25 14:10:00,119.36,119.61,119.36,119.54,19600.0,115.2241,115.4654,115.2241,115.3979,19600.0
2014-03-25 14:15:00,119.53,119.58,119.26,119.26,28100.0,115.3882,115.4365,115.1276,115.1276,28100.0
2014-03-25 14:20:00,119.26,119.45,119.2,119.45,32300.0,115.1276,115.311,115.0697,115.311,32300.0
2014-03-25 14:25:00,119.44,119.55,119.35,119.4,41800.0,115.3013,115.4075,115.2145,115.2627,41800.0
2014-03-25 14:30:00,119.4,119.43,119.15,119.17,47800.0,115.2627,115.2917,115.0214,115.0407,47800.0
2014-03-25 14:35:00,119.18,119.41,119.17,119.39,34700.0,115.0503,115.2724,115.0407,115.2531,34700.0
2014-03-25 14:40:00,119.39,119.43,119.35,119.4,52400.0,115.2531,115.2917,115.2145,115.2627,52400.0
2014-03-25 14:45:00,119.41,119.47,119.33,119.37,47300.0,115.2724,115.3303,115.1952,115.2338,47300.0
2014-03-25 14:50:00,119.37,119.42,119.35,119.4,32200.0,115.2338,115.282,115.2145,115.2627,32200.0
2014-03-25 14:55:00,119.4,119.41,119.3,119.36,45100.0,115.2627,115.2724,115.1662,115.2241,45100.0
2014-03-25 15:00:00,119.36,119.39,119.21,119.24,32700.0,115.2241,115.2531,115.0793,115.1083,32700.0
2014-03-25 15:05:00,119.23,119.28,119.14,119.21,80800.0,115.0986,115.1469,115.0117,115.0793,80800.0
2014-03-25 15:10:00,119.2,119.39,119.19,119.34,38700.0,115.0697,115.2531,115.06,115.2048,38700.0
2014-03-25 15:15:00,119.32,119.55,119.32,119.48,47900.0,115.1855,115.4075,115.1855,115.34,47900.0
2014-03-25 15:20:00,119.49,119.49,119.37,119.38,51800.0,115.3496,115.3496,115.2338,115.2434,51800.0
2014-03-25 15:25:00,119.38,119.38,119.23,119.27,38000.0,115.2434,115.2434,115.0986,115.1372,38000.0
2014-03-25 15:30:00,119.3,119.4,119.21,119.21,38900.0,115.1662,115.2627,115.0793,115.0793,38900.0
2014-03-25 15:35:00,119.21,119.36,119.21,119.31,55200.0,115.0793,115.2241,115.0793,115.1758,55200.0
2014-03-25 15:40:00,119.31,119.42,119.29,119.37,65900.0,115.1758,115.282,115.1565,115.2338,65900.0
2014-03-25 15:45:00,119.37,119.37,119.23,119.26,97600.0,115.2338,115.2338,115.0986,115.1276,97600.0
2014-03-25 15:50:00,119.26,119.37,119.23,119.33,97900.0,115.1276,115.2338,115.0986,115.1952,97900.0
2014-03-25 15:55:00,119.33,119.37,119.25,119.37,146900.0,115.1952,115.2338,115.1179,115.2338,146900.0
2014-03-26 09:30:00,119.72,120.14,119.59,119.88,53300.0,115.5716,115.9771,115.4461,115.7261,53300.0
2014-03-26 09:35:00,119.88,120.29,119.75,120.07,23200.0,115.7261,116.1219,115.6006,115.9095,23200.0
2014-03-26 09:40:00,119.99,120.18,119.9,119.99,30700.0,115.8323,116.0157,115.7454,115.8323,30700.0
2014-03-26 09:45:00,120.03,120.4,119.96,120.39,57300.0,115.8709,116.2281,115.8033,116.2184,57300.0
2014-03-26 09:50:00,120.37,120.58,120.25,120.31,34700.0,116.1991,116.4018,116.0833,116.1412,34700.0
2014-03-26 09:55:00,120.33,120.37,120.06,120.09,24000.0,116.1605,116.1991,115.8999,115.9288,24000.0
2014-03-26 10:00:00,120.07,120.1,119.83,119.86,20500.0,115.9095,115.9385,115.6778,115.7068,20500.0
2014-03-26 10:05:00,119.88,120.07,119.78,120.02,19000.0,115.7261,115.9095,115.6296,115.8612,19000.0
2014-03-26 10:10:00,120.0,120.3,119.98,120.18,23200.0,115.8419,116.1315,115.8226,116.0157,23200.0
2014-03-26 10:15:00,120.22,120.33,120.0,120.03,54900.0,116.0543,116.1605,115.8419,115.8709,54900.0
2014-03-26 10:20:00,120.0,120.02,119.68,119.72,14400.0,115.8419,115.8612,115.533,115.5716,14400.0
2014-03-26 10:25:00,119.68,119.73,119.59,119.71,20500.0,115.533,115.5813,115.4461,115.562,20500.0
2014-03-26 10:30:00,119.72,119.88,119.63,119.88,24800.0,115.5716,115.7261,115.4848,115.7261,24800.0
2014-03-26 10:35:00,119.86,120.18,119.84,120.09,12400.0,115.7068,116.0157,115.6875,115.9288,12400.0
2014-03-26 10:40:00,120.06,120.19,120.06,120.07,7800.0,115.8999,116.0254,115.8999,115.9095,7800.0
2014-03-26 10:45:00,120.05,120.17,120.01,120.05,17600.0,115.8902,116.006,115.8516,115.8902,17600.0
2014-03-26 10:50:00,120.07,120.13,119.64,119.7,18300.0,115.9095,115.9674,115.4944,115.5523,18300.0
2014-03-26 10:55:00,119.73,119.8,119.53,119.54,11600.0,115.5813,115.6489,115.3882,115.3979,11600.0
2014-03-26 11:00:00,119.52,119.81,119.52,119.77,24600.0,115.3786,115.6585,115.3786,115.6199,24600.0
2014-03-26 11:05:00,119.78,119.85,119.74,119.81,11700.0,115.6296,115.6971,115.5909,115.6585,11700.0
2014-03-26 11:10:00,119.82,119.97,119.8,119.97,15800.0,115.6682,115.813,115.6489,115.813,15800.0
2014-03-26 11:15:00,119.94,119.94,119.76,119.81,12200.0,115.784,115.784,115.6103,115.6585,12200.0
2014-03-26 11:20:00,119.78,119.9,119.78,119.84,9600.0,115.6296,115.7454,115.6296,115.6875,9600.0
2014-03-26 11:25:00,119.85,119.93,119.76,119.93,14900.0,115.6971,115.7744,115.6103,115.7744,14900.0
2014-03-26 11:30:00,119.93,119.96,119.75,119.75,11700.0,115.7744,115.8033,115.6006,115.6006,11700.0
2014-03-26 11:35:00,119.74,119.75,119.68,119.72,8500.0,115.5909,115.6006,115.533,115.5716,8500.0
2014-03-26 11:40:00,119.71,119.71,119.43,119.44,11700.0,115.562,115.562,115.2917,115.3013,11700.0
2014-03-26 11:45:00,119.45,119.46,119.35,119.44,8500.0,115.311,115.3206,115.2145,115.3013,8500.0
2014-03-26 11:50:00,119.42,119.66,119.42,119.49,17200.0,115.282,115.5137,115.282,115.3496,17200.0
2014-03-26 11:55:00,119.5,119.7,119.43,119.7,17100.0,115.3593,115.5523,115.2917,115.5523,17100.0
2014-03-26 12:00:00,119.7,119.71,119.5,119.5,10300.0,115.5523,115.562,115.3593,115.3593,10300.0
2014-03-26 12:05:00,119.51,119.65,119.4,119.65,36000.0,115.3689,115.5041,115.2627,115.5041,36000.0
2014-03-26 12:10:00,119.65,119.65,119.5,119.59,12600.0,115.5041,115.5041,115.3593,115.4461,12600.0
2014-03-26 12:15:00,119.6,119.6,119.42,119.42,14500.0,115.4558,115.4558,115.282,115.282,14500.0
2014-03-26 12:20:00,119.43,119.47,119.37,119.38,12100.0,115.2917,115.3303,115.2338,115.2434,12100.0
2014-03-26 12:25:00,119.35,119.43,119.24,119.39,17300.0,115.2145,115.2917,115.1083,115.2531,17300.0
2014-03-26 12:30:00,119.38,119.51,119.37,119.47,26000.0,115.2434,115.3689,115.2338,115.3303,26000.0
2014-03-26 12:35:00,119.48,119.65,119.48,119.61,37500.0,115.34,115.5041,115.34,115.4654,37500.0
2014-03-26 12:40:00,119.64,119.66,119.51,119.54,49100.0,115.4944,115.5137,115.3689,115.3979,49100.0
2014-03-26 12:45:00,119.54,119.59,119.47,119.53,15700.0,115.3979,115.4461,115.3303,115.3882,15700.0
2014-03-26 12:50:00,119.54,119.61,119.53,119.61,8400.0,115.3979,115.4654,115.3882,115.4654,8400.0
2014-03-26 12:55:00,119.61,119.62,119.58,119.61,11200.0,115.4654,115.4751,115.4365,115.4654,11200.0
2014-03-26 13:00:00,119.62,119.66,119.5,119.53,21000.0,115.4751,115.5137,115.3593,115.3882,21000.0
2014-03-26 13:05:00,119.5,119.53,119.43,119.44,12500.0,115.3593,115.3882,115.2917,115.3013,12500.0
2014-03-26 13:10:00,119.44,119.52,119.44,119.49,28200.0,115.3013,115.3786,115.3013,115.3496,28200.0
2014-03-26 13:15:00,119.5,119.55,119.46,119.53,21800.0,115.3593,115.4075,115.3206,115.3882,21800.0
2014-03-26 13:20:00,119.55,119.56,119.49,119.49,17600.0,115.4075,115.4172,115.3496,115.3496,17600.0
2014-03-26 13:25:00,119.51,119.51,118.89,118.93,51000.0,115.3689,115.3689,114.7704,114.809,51000.0
2014-03-26 13:30:00,118.91,119.02,118.78,118.97,37800.0,114.7897,114.8959,114.6642,114.8476,37800.0
2014-03-26 13:35:00,118.95,118.96,118.8,118.93,47100.0,114.8283,114.838,114.6835,114.809,47100.0
2014-03-26 13:40:00,118.91,118.92,118.64,118.77,25800.0,114.7897,114.7994,114.5291,114.6546,25800.0
2014-03-26 13:45:00,118.71,118.71,118.42,118.52,23500.0,114.5966,114.5966,114.3167,114.4132,23500.0
2014-03-26 13:50:00,118.51,118.51,118.33,118.4,51000.0,114.4036,114.4036,114.2298,114.2974,51000.0
2014-03-26 13:55:00,118.38,118.71,118.35,118.69,29300.0,114.2781,114.5966,114.2491,114.5773,29300.0
2014-03-26 14:00:00,118.7,118.74,118.42,118.74,17100.0,114.587,114.6256,114.3167,114.6256,17100.0
2014-03-26 14:05:00,118.75,118.85,118.6,118.83,27300.0,114.6352,114.7318,114.4904,114.7125,27300.0
2014-03-26 14:10:00,118.83,118.83,118.55,118.59,25500.0,114.7125,114.7125,114.4422,114.4808,25500.0
2014-03-26 14:15:00,118.52,118.72,118.44,118.55,23700.0,114.4132,114.6063,114.336,114.4422,23700.0
2014-03-26 14:20:00,118.53,118.84,118.48,118.67,22100.0,114.4229,114.7221,114.3746,114.558,22100.0
2014-03-26 14:25:00,118.65,118.81,118.56,118.8,10900.0,114.5387,114.6932,114.4518,114.6835,10900.0
2014-03-26 14:30:00,118.8,118.8,118.57,118.64,14100.0,114.6835,114.6835,114.4615,114.5291,14100.0
2014-03-26 14:35:00,118.6,118.63,118.57,118.58,6500.0,114.4904,114.5194,114.4615,114.4711,6500.0
2014-03-26 14:40:00,118.59,118.87,118.58,118.82,17000.0,114.4808,114.7511,114.4711,114.7028,17000.0
2014-03-26 14:45:00,118.79,118.89,118.78,118.8,13100.0,114.6739,114.7704,114.6642,114.6835,13100.0
2014-03-26 14:50:00,118.8,118.87,118.8,118.87,10000.0,114.6835,114.7511,114.6835,114.7511,10000.0
2014-03-26 14:55:00,118.86,118.98,118.84,118.9,12600.0,114.7414,114.8573,114.7221,114.78,12600.0
2014-03-26 15:00:00,118.92,118.97,118.76,118.77,18200.0,114.7994,114.8476,114.6449,114.6546,18200.0
2014-03-26 15:05:00,118.78,118.79,118.75,118.77,15700.0,114.6642,114.6739,114.6352,114.6546,15700.0
2014-03-26 15:10:00,118.77,118.79,118.68,118.74,13200.0,114.6546,114.6739,114.5677,114.6256,13200.0
2014-03-26 15:15:00,118.75,118.78,118.59,118.59,20200.0,114.6352,114.6642,114.4808,114.4808,20200.0
2014-03-26 15:20:00,118.61,118.61,118.43,118.54,10600.0,114.5001,114.5001,114.3263,114.4325,10600.0
2014-03-26 15:25:00,118.57,118.61,118.44,118.49,16600.0,114.4615,114.5001,114.336,114.3843,16600.0
2014-03-26 15:30:00,118.49,118.66,118.46,118.66,24400.0,114.3843,114.5484,114.3553,114.5484,24400.0
2014-03-26 15:35:00,118.67,118.69,118.51,118.56,32500.0,114.558,114.5773,114.4036,114.4518,32500.0
2014-03-26 15:40:00,118.56,118.57,118.4,118.5,28000.0,114.4518,114.4615,114.2974,114.3939,28000.0
2014-03-26 15:45:00,118.48,118.49,118.21,118.23,44700.0,114.3746,114.3843,114.114,114.1333,44700.0
2014-03-26 15:50:00,118.21,118.22,118.08,118.15,67400.0,114.114,114.1236,113.9885,114.056,67400.0
2014-03-26 15:55:00,118.16,118.28,118.03,118.04,67200.0,114.0657,114.1815,113.9402,113.9498,67200.0
2014-03-27 09:30:00,118.08,118.36,117.41,117.69,36000.0,113.9885,114.2588,113.3417,113.612,36000.0
2014-03-27 09:35:00,117.57,117.58,116.82,116.9,35800.0,113.4961,113.5058,112.7721,112.8494,35800.0
2014-03-27 09:40:00,116.93,117.13,116.67,117.0,36000.0,112.8783,113.0714,112.6273,112.9459,36000.0
2014-03-27 09:45:00,116.98,117.54,116.93,117.34,18800.0,112.9266,113.4672,112.8783,113.2741,18800.0
2014-03-27 09:50:00,117.33,117.44,117.21,117.31,55700.0,113.2645,113.3706,113.1486,113.2451,55700.0
2014-03-27 09:55:00,117.31,117.62,117.22,117.62,52500.0,113.2451,113.5444,113.1583,113.5444,52500.0
2014-03-27 10:00:00,117.66,118.08,117.49,118.08,31500.0,113.583,113.9885,113.4189,113.9885,31500.0
2014-03-27 10:05:00,118.14,118.58,118.14,118.54,33300.0,114.0464,114.4711,114.0464,114.4325,33300.0
2014-03-27 10:10:00,118.53,118.53,118.03,118.1,49300.0,114.4229,114.4229,113.9402,114.0078,49300.0
2014-03-27 10:15:00,118.06,118.15,117.81,118.15,49500.0,113.9692,114.056,113.7278,114.056,49500.0
2014-03-27 10:20:00,118.16,118.39,117.94,117.96,63300.0,114.0657,114.2877,113.8533,113.8726,63300.0
2014-03-27 10:25:00,117.99,118.13,117.84,117.86,16000.0,113.9016,114.0367,113.7568,113.7761,16000.0
2014-03-27 10:30:00,117.89,117.97,117.8,117.97,29800.0,113.805,113.8823,113.7182,113.8823,29800.0
2014-03-27 10:35:00,117.94,118.01,117.74,117.76,12500.0,113.8533,113.9209,113.6602,113.6796,12500.0
2014-03-27 10:40:00,117.78,117.86,117.59,117.63,14900.0,113.6989,113.7761,113.5154,113.5541,14900.0
2014-03-27 10:45:00,117.64,117.78,117.55,117.67,14300.0,113.5637,113.6989,113.4768,113.5927,14300.0
2014-03-27 10:50:00,117.7,117.72,117.46,117.68,16600.0,113.6216,113.6409,113.3899,113.6023,16600.0
2014-03-27 10:55:00,117.68,117.88,117.64,117.7,37700.0,113.6023,113.7954,113.5637,113.6216,37700.0
2014-03-27 11:00:00,117.74,117.82,117.62,117.63,15100.0,113.6602,113.7375,113.5444,113.5541,15100.0
2014-03-27 11:05:00,117.6,117.63,117.35,117.35,29900.0,113.5251,113.5541,113.2838,113.2838,29900.0
2014-03-27 11:10:00,117.36,117.49,117.25,117.32,11700.0,113.2934,113.4189,113.1872,113.2548,11700.0
2014-03-27 11:15:00,117.3,117.47,117.29,117.46,11200.0,113.2355,113.3996,113.2258,113.3899,11200.0
2014-03-27 11:20:00,117.49,117.72,117.46,117.6,12300.0,113.4189,113.6409,113.3899,113.5251,12300.0
2014-03-27 11:25:00,117.65,117.71,117.43,117.43,11000.0,113.5734,113.6313,113.361,113.361,11000.0
2014-03-27 11:30:00,117.4,117.41,116.93,116.94,14800.0,113.332,113.3417,112.8783,112.888,14800.0
2014-03-27 11:35:00,116.93,117.05,116.85,116.97,24300.0,112.8783,112.9942,112.8011,112.9169,24300.0
2014-03-27 11:40:00,116.96,117.08,116.88,116.98,12700.0,112.9073,113.0231,112.83,112.9266,12700.0
2014-03-27 11:45:00,116.93,117.35,116.87,117.01,11400.0,112.8783,113.2838,112.8204,112.9555,11400.0
2014-03-27 11:50:00,117.0,117.03,116.62,116.68,43200.0,112.9459,112.9748,112.5791,112.637,43200.0
2014-03-27 11:55:00,116.73,117.14,116.69,117.11,19900.0,112.6852,113.081,112.6466,113.0521,19900.0
2014-03-27 12:00:00,117.09,117.09,116.75,116.79,15700.0,113.0328,113.0328,112.7045,112.7432,15700.0
2014-03-27 12:05:00,116.79,116.83,116.68,116.72,8300.0,112.7432,112.7818,112.637,112.6756,8300.0
2014-03-27 12:10:00,116.74,117.14,116.67,117.14,16500.0,112.6949,113.081,112.6273,113.081,16500.0
2014-03-27 12:15:00,117.15,117.37,116.93,117.18,14600.0,113.0907,113.3031,112.8783,113.1196,14600.0
2014-03-27 12:20:00,117.17,117.35,117.13,117.29,11700.0,113.11,113.2838,113.0714,113.2258,11700.0
2014-03-27 12:25:00,117.28,117.36,117.23,117.32,12100.0,113.2162,113.2934,113.1679,113.2548,12100.0
2014-03-27 12:30:00,117.35,117.45,117.26,117.29,9300.0,113.2838,113.3803,113.1969,113.2258,9300.0
2014-03-27 12:35:00,117.31,117.35,117.16,117.28,9500.0,113.2451,113.2838,113.1003,113.2162,9500.0
2014-03-27 12:40:00,117.29,117.33,117.14,117.14,8800.0,113.2258,113.2645,113.081,113.081,8800.0
2014-03-27 12:45:00,117.15,117.34,117.14,117.24,11300.0,113.0907,113.2741,113.081,113.1776,11300.0
2014-03-27 12:50:00,117.22,117.27,117.1,117.13,8300.0,113.1583,113.2065,113.0424,113.0714,8300.0
2014-03-27 12:55:00,117.13,117.41,117.11,117.41,10500.0,113.0714,113.3417,113.0521,113.3417,10500.0
2014-03-27 13:00:00,117.41,117.55,117.33,117.52,12700.0,113.3417,113.4768,113.2645,113.4479,12700.0
2014-03-27 13:05:00,117.51,117.68,117.51,117.6,10800.0,113.4382,113.6023,113.4382,113.5251,10800.0
2014-03-27 13:10:00,117.59,117.59,117.46,117.46,10100.0,113.5154,113.5154,113.3899,113.3899,10100.0
2014-03-27 13:15:00,117.45,117.45,117.19,117.32,13700.0,113.3803,113.3803,113.1293,113.2548,13700.0
2014-03-27 13:20:00,117.28,117.41,117.27,117.41,11500.0,113.2162,113.3417,113.2065,113.3417,11500.0
2014-03-27 13:25:00,117.43,117.45,117.32,117.33,13500.0,113.361,113.3803,113.2548,113.2645,13500.0
2014-03-27 13:30:00,117.34,117.5,117.19,117.19,28200.0,113.2741,113.4286,113.1293,113.1293,28200.0
2014-03-27 13:35:00,117.19,117.2,117.07,117.09,8900.0,113.1293,113.139,113.0135,113.0328,8900.0
2014-03-27 13:40:00,117.12,117.32,117.09,117.25,14800.0,113.0617,113.2548,113.0328,113.1872,14800.0
2014-03-27 13:45:00,117.23,117.23,117.07,117.07,13100.0,113.1679,113.1679,113.0135,113.0135,13100.0
2014-03-27 13:50:00,117.04,117.16,117.04,117.13,6000.0,112.9845,113.1003,112.9845,113.0714,6000.0
2014-03-27 13:55:00,117.16,117.22,116.98,117.18,14700.0,113.1003,113.1583,112.9266,113.1196,14700.0
2014-03-27 14:00:00,117.17,117.25,116.96,116.98,9900.0,113.11,113.1872,112.9073,112.9266,9900.0
2014-03-27 14:05:00,116.97,117.12,116.9,117.11,26500.0,112.9169,113.0617,112.8494,113.0521,26500.0
2014-03-27 14:10:00,117.12,117.32,117.12,117.3,10500.0,113.0617,113.2548,113.0617,113.2355,10500.0
2014-03-27 14:15:00,117.3,117.3,117.04,117.05,17300.0,113.2355,113.2355,112.9845,112.9942,17300.0
2014-03-27 14:20:00,117.07,117.2,117.07,117.2,9400.0,113.0135,113.139,113.0135,113.139,9400.0
2014-03-27 14:25:00,117.21,117.48,117.21,117.44,25900.0,113.1486,113.4093,113.1486,113.3706,25900.0
2014-03-27 14:30:00,117.42,117.48,117.35,117.35,32200.0,113.3513,113.4093,113.2838,113.2838,32200.0
2014-03-27 14:35:00,117.38,117.39,117.25,117.28,19500.0,113.3127,113.3224,113.1872,113.2162,19500.0
2014-03-27 14:40:00,117.29,117.39,117.28,117.39,24700.0,113.2258,113.3224,113.2162,113.3224,24700.0
2014-03-27 14:45:00,117.35,117.55,117.32,117.55,21100.0,113.2838,113.4768,113.2548,113.4768,21100.0
2014-03-27 14:50:00,117.55,117.56,117.36,117.4,15000.0,113.4768,113.4865,113.2934,113.332,15000.0
2014-03-27 14:55:00,117.42,117.58,117.41,117.5,12200.0,113.3513,113.5058,113.3417,113.4286,12200.0
2014-03-27 15:00:00,117.48,117.48,117.3,117.4,13800.0,113.4093,113.4093,113.2355,113.332,13800.0
2014-03-27 15:05:00,117.38,117.49,117.34,117.49,12800.0,113.3127,113.4189,113.2741,113.4189,12800.0
2014-03-27 15:10:00,117.49,117.57,117.41,117.43,19800.0,113.4189,113.4961,113.3417,113.361,19800.0
2014-03-27 15:15:00,117.43,117.72,117.43,117.46,27300.0,113.361,113.6409,113.361,113.3899,27300.0
2014-03-27 15:20:00,117.46,117.67,117.46,117.67,18600.0,113.3899,113.5927,113.3899,113.5927,18600.0
2014-03-27 15:25:00,117.66,117.74,117.66,117.69,14400.0,113.583,113.6602,113.583,113.612,14400.0
2014-03-27 15:30:00,117.69,117.71,117.6,117.69,21500.0,113.612,113.6313,113.5251,113.612,21500.0
2014-03-27 15:35:00,117.71,117.81,117.65,117.81,24800.0,113.6313,113.7278,113.5734,113.7278,24800.0
2014-03-27 15:40:00,117.82,117.85,117.71,117.71,28100.0,113.7375,113.7664,113.6313,113.6313,28100.0
2014-03-27 15:45:00,117.72,117.72,117.56,117.6,28800.0,113.6409,113.6409,113.4865,113.5251,28800.0
2014-03-27 15:50:00,117.61,117.83,117.61,117.78,40800.0,113.5347,113.7471,113.5347,113.6989,40800.0
2014-03-27 15:55:00,117.78,117.78,117.58,117.67,82600.0,113.6989,113.6989,113.5058,113.5927,82600.0
2014-03-28 09:30:00,118.03,118.1,117.63,117.76,20300.0,113.9402,114.0078,113.5541,113.6796,20300.0
2014-03-28 09:35:00,117.79,118.88,117.79,118.84,12700.0,113.7085,114.7607,113.7085,114.7221,12700.0
2014-03-28 09:40:00,118.81,119.36,118.75,119.36,24400.0,114.6932,115.2241,114.6352,115.2241,24400.0
2014-03-28 09:45:00,119.39,119.66,119.39,119.48,51700.0,115.2531,115.5137,115.2531,115.34,51700.0
2014-03-28 09:50:00,119.48,119.59,119.23,119.45,30200.0,115.34,115.4461,115.0986,115.311,30200.0
2014-03-28 09:55:00,119.45,120.0,119.45,119.87,35900.0,115.311,115.8419,115.311,115.7164,35900.0
2014-03-28 10:00:00,119.91,119.99,119.52,119.56,18200.0,115.7551,115.8323,115.3786,115.4172,18200.0
2014-03-28 10:05:00,119.53,119.74,119.53,119.53,15600.0,115.3882,115.5909,115.3882,115.3882,15600.0
2014-03-28 10:10:00,119.49,119.58,119.49,119.53,18200.0,115.3496,115.4365,115.3496,115.3882,18200.0
2014-03-28 10:15:00,119.54,119.64,119.31,119.33,16000.0,115.3979,115.4944,115.1758,115.1952,16000.0
2014-03-28 10:20:00,119.3,119.33,119.13,119.26,24600.0,115.1662,115.1952,115.0021,115.1276,24600.0
2014-03-28 10:25:00,119.27,119.33,118.98,119.03,15800.0,115.1372,115.1952,114.8573,114.9055,15800.0
2014-03-28 10:30:00,119.06,119.19,118.97,119.12,18400.0,114.9345,115.06,114.8476,114.9924,18400.0
2014-03-28 10:35:00,119.09,119.24,119.06,119.13,9300.0,114.9635,115.1083,114.9345,115.0021,9300.0
2014-03-28 10:40:00,119.11,119.13,118.97,118.98,9900.0,114.9828,115.0021,114.8476,114.8573,9900.0
2014-03-28 10:45:00,119.0,119.32,118.99,119.29,8800.0,114.8766,115.1855,114.8669,115.1565,8800.0
2014-03-28 10:50:00,119.3,119.52,119.28,119.49,9300.0,115.1662,115.3786,115.1469,115.3496,9300.0
2014-03-28 10:55:00,119.51,119.58,119.45,119.56,10800.0,115.3689,115.4365,115.311,115.4172,10800.0
2014-03-28 11:00:00,119.53,119.56,119.3,119.39,9600.0,115.3882,115.4172,115.1662,115.2531,9600.0
2014-03-28 11:05:00,119.39,119.43,119.23,119.24,10500.0,115.2531,115.2917,115.0986,115.1083,10500.0
2014-03-28 11:10:00,119.24,119.25,119.12,119.18,8500.0,115.1083,115.1179,114.9924,115.0503,8500.0
2014-03-28 11:15:00,119.15,119.27,119.12,119.22,6400.0,115.0214,115.1372,114.9924,115.089,6400.0
2014-03-28 11:20:00,119.23,119.31,119.21,119.31,7800.0,115.0986,115.1758,115.0793,115.1758,7800.0
2014-03-28 11:25:00,119.3,119.34,119.18,119.24,7500.0,115.1662,115.2048,115.0503,115.1083,7500.0
2014-03-28 11:30:00,119.26,119.31,119.09,119.09,7200.0,115.1276,115.1758,114.9635,114.9635,7200.0
2014-03-28 11:35:00,119.07,119.15,118.96,119.15,7700.0,114.9442,115.0214,114.838,115.0214,7700.0
2014-03-28 11:40:00,119.13,119.17,119.07,119.15,6200.0,115.0021,115.0407,114.9442,115.0214,6200.0
2014-03-28 11:45:00,119.11,119.14,118.97,119.07,11400.0,114.9828,115.0117,114.8476,114.9442,11400.0
2014-03-28 11:50:00,119.1,119.12,118.94,118.99,14400.0,114.9731,114.9924,114.8187,114.8669,14400.0
2014-03-28 11:55:00,118.97,119.07,118.93,119.06,9600.0,114.8476,114.9442,114.809,114.9345,9600.0
2014-03-28 12:00:00,119.06,119.19,118.92,118.94,21600.0,114.9345,115.06,114.7994,114.8187,21600.0
2014-03-28 12:05:00,118.94,119.22,118.91,119.17,21300.0,114.8187,115.089,114.7897,115.0407,21300.0
2014-03-28 12:10:00,119.16,119.2,119.06,119.06,11000.0,115.031,115.0697,114.9345,114.9345,11000.0
2014-03-28 12:15:00,119.05,119.09,119.0,119.05,8400.0,114.9249,114.9635,114.8766,114.9249,8400.0
2014-03-28 12:20:00,119.05,119.13,118.94,119.07,10400.0,114.9249,115.0021,114.8187,114.9442,10400.0
2014-03-28 12:25:00,119.06,119.06,118.94,118.96,12400.0,114.9345,114.9345,114.8187,114.838,12400.0
2014-03-28 12:30:00,118.96,119.1,118.95,119.03,13200.0,114.838,114.9731,114.8283,114.9055,13200.0
2014-03-28 12:35:00,119.01,119.1,118.93,119.03,14800.0,114.8862,114.9731,114.809,114.9055,14800.0
2014-03-28 12:40:00,119.02,119.06,119.0,119.01,9500.0,114.8959,114.9345,114.8766,114.8862,9500.0
2014-03-28 12:45:00,119.01,119.07,118.99,119.0,6300.0,114.8862,114.9442,114.8669,114.8766,6300.0
2014-03-28 12:50:00,118.98,118.99,118.9,118.93,8900.0,114.8573,114.8669,114.78,114.809,8900.0
2014-03-28 12:55:00,118.93,118.93,118.83,118.92,13700.0,114.809,114.809,114.7125,114.7994,13700.0
2014-03-28 13:00:00,118.92,118.96,118.87,118.91,13000.0,114.7994,114.838,114.7511,114.7897,13000.0
2014-03-28 13:05:00,118.9,118.93,118.85,118.85,7700.0,114.78,114.809,114.7318,114.7318,7700.0
2014-03-28 13:10:00,118.86,118.88,118.72,118.75,26300.0,114.7414,114.7607,114.6063,114.6352,26300.0
2014-03-28 13:15:00,118.71,118.78,118.68,118.74,17400.0,114.5966,114.6642,114.5677,114.6256,17400.0
2014-03-28 13:20:00,118.74,118.79,118.68,118.79,15100.0,114.6256,114.6739,114.5677,114.6739,15100.0
2014-03-28 13:25:00,118.76,118.8,118.67,118.8,12600.0,114.6449,114.6835,114.558,114.6835,12600.0
2014-03-28 13:30:00,118.81,118.83,118.78,118.82,11900.0,114.6932,114.7125,114.6642,114.7028,11900.0
2014-03-28 13:35:00,118.83,118.99,118.83,118.91,8200.0,114.7125,114.8669,114.7125,114.7897,8200.0
2014-03-28 13:40:00,118.9,118.97,118.88,118.97,4600.0,114.78,114.8476,114.7607,114.8476,4600.0
2014-03-28 13:45:00,118.96,118.96,118.81,118.87,9200.0,114.838,114.838,114.6932,114.7511,9200.0
2014-03-28 13:50:00,118.88,118.92,118.77,118.8,12200.0,114.7607,114.7994,114.6546,114.6835,12200.0
2014-03-28 13:55:00,118.76,118.8,118.66,118.78,6900.0,114.6449,114.6835,114.5484,114.6642,6900.0
2014-03-28 14:00:00,118.76,118.87,118.76,118.8,16900.0,114.6449,114.7511,114.6449,114.6835,16900.0
2014-03-28 14:05:00,118.78,118.79,118.49,118.52,17300.0,114.6642,114.6739,114.3843,114.4132,17300.0
2014-03-28 14:10:00,118.5,118.61,118.47,118.6,21800.0,114.3939,114.5001,114.3649,114.4904,21800.0
2014-03-28 14:15:00,118.58,118.6,118.29,118.42,63300.0,114.4711,114.4904,114.1912,114.3167,63300.0
2014-03-28 14:20:00,118.44,118.45,118.32,118.44,17400.0,114.336,114.3456,114.2201,114.336,17400.0
2014-03-28 14:25:00,118.42,118.46,118.33,118.45,14000.0,114.3167,114.3553,114.2298,114.3456,14000.0
2014-03-28 14:30:00,118.46,118.46,118.32,118.37,11100.0,114.3553,114.3553,114.2201,114.2684,11100.0
2014-03-28 14:35:00,118.36,118.36,118.3,118.35,23200.0,114.2588,114.2588,114.2008,114.2491,23200.0
2014-03-28 14:40:00,118.35,118.41,118.29,118.35,33200.0,114.2491,114.307,114.1912,114.2491,33200.0
2014-03-28 14:45:00,118.35,118.64,118.32,118.6,32500.0,114.2491,114.5291,114.2201,114.4904,32500.0
2014-03-28 14:50:00,118.62,118.76,118.58,118.65,9700.0,114.5098,114.6449,114.4711,114.5387,9700.0
2014-03-28 14:55:00,118.65,118.65,118.45,118.56,22500.0,114.5387,114.5387,114.3456,114.4518,22500.0
2014-03-28 15:00:00,118.57,118.58,118.49,118.49,17400.0,114.4615,114.4711,114.3843,114.3843,17400.0
2014-03-28 15:05:00,118.49,118.49,118.34,118.41,27200.0,114.3843,114.3843,114.2395,114.307,27200.0
2014-03-28 15:10:00,118.42,118.44,118.33,118.34,14900.0,114.3167,114.336,114.2298,114.2395,14900.0
2014-03-28 15:15:00,118.33,118.56,118.3,118.49,21700.0,114.2298,114.4518,114.2008,114.3843,21700.0
2014-03-28 15:20:00,118.5,118.51,118.41,118.48,13400.0,114.3939,114.4036,114.307,114.3746,13400.0
2014-03-28 15:25:00,118.49,118.49,118.39,118.43,15200.0,114.3843,114.3843,114.2877,114.3263,15200.0
2014-03-28 15:30:00,118.43,118.5,118.34,118.42,19600.0,114.3263,114.3939,114.2395,114.3167,19600.0
2014-03-28 15:35:00,118.41,118.41,118.27,118.27,18500.0,114.307,114.307,114.1719,114.1719,18500.0
2014-03-28 15:40:00,118.26,118.36,118.23,118.31,27100.0,114.1622,114.2588,114.1333,114.2105,27100.0
2014-03-28 15:45:00,118.32,118.39,118.2,118.32,36500.0,114.2201,114.2877,114.1043,114.2201,36500.0
2014-03-28 15:50:00,118.33,118.34,118.28,118.29,41400.0,114.2298,114.2395,114.1815,114.1912,41400.0
2014-03-28 15:55:00,118.3,118.52,118.3,118.49,136200.0,114.2008,114.4132,114.2008,114.3843,136200.0
2014-03-31 09:30:00,119.46,120.07,119.46,120.07,44600.0,115.3206,115.9095,115.3206,115.9095,44600.0
2014-03-31 09:35:00,120.04,120.17,119.63,120.01,22300.0,115.8805,116.006,115.4848,115.8516,22300.0
2014-03-31 09:40:00,120.03,120.07,119.5,119.71,31000.0,115.8709,115.9095,115.3593,115.562,31000.0
2014-03-31 09:45:00,119.71,119.91,119.56,119.78,23300.0,115.562,115.7551,115.4172,115.6296,23300.0
2014-03-31 09:50:00,119.81,120.34,119.81,120.0,22200.0,115.6585,116.1702,115.6585,115.8419,22200.0
2014-03-31 09:55:00,120.01,120.44,120.0,120.38,35200.0,115.8516,116.2667,115.8419,116.2088,35200.0
2014-03-31 10:00:00,120.4,120.46,120.18,120.4,21200.0,116.2281,116.286,116.0157,116.2281,21200.0
2014-03-31 10:05:00,120.36,120.38,119.9,119.95,9500.0,116.1895,116.2088,115.7454,115.7937,9500.0
2014-03-31 10:10:00,120.0,120.19,120.0,120.01,39600.0,115.8419,116.0254,115.8419,115.8516,39600.0
2014-03-31 10:15:00,119.94,120.14,119.92,120.06,30600.0,115.784,115.9771,115.7647,115.8999,30600.0
2014-03-31 10:20:00,119.97,120.18,119.96,120.13,5300.0,115.813,116.0157,115.8033,115.9674,5300.0
2014-03-31 10:25:00,120.11,120.34,120.11,120.32,10800.0,115.9481,116.1702,115.9481,116.1508,10800.0
2014-03-31 10:30:00,120.32,120.43,120.21,120.33,31200.0,116.1508,116.257,116.0447,116.1605,31200.0
2014-03-31 10:35:00,120.33,120.45,120.28,120.39,38900.0,116.1605,116.2763,116.1122,116.2184,38900.0
2014-03-31 10:40:00,120.38,120.47,120.33,120.39,9300.0,116.2088,116.2956,116.1605,116.2184,9300.0
2014-03-31 10:45:00,120.39,120.5,120.23,120.25,10700.0,116.2184,116.3246,116.064,116.0833,10700.0
2014-03-31 10:50:00,120.23,120.38,120.2,120.28,9700.0,116.064,116.2088,116.035,116.1122,9700.0
2014-03-31 10:55:00,120.25,120.29,120.12,120.29,8600.0,116.0833,116.1219,115.9578,116.1219,8600.0
2014-03-31 11:00:00,120.21,120.22,120.06,120.09,10400.0,116.0447,116.0543,115.8999,115.9288,10400.0
2014-03-31 11:05:00,120.08,120.25,120.08,120.18,10800.0,115.9192,116.0833,115.9192,116.0157,10800.0
2014-03-31 11:10:00,120.18,120.2,120.08,120.08,15800.0,116.0157,116.035,115.9192,115.9192,15800.0
2014-03-31 11:15:00,120.1,120.31,120.07,120.26,29800.0,115.9385,116.1412,115.9095,116.0929,29800.0
2014-03-31 11:20:00,120.29,120.37,120.02,120.02,9700.0,116.1219,116.1991,115.8612,115.8612,9700.0
2014-03-31 11:25:00,120.03,120.24,120.02,120.22,14100.0,115.8709,116.0736,115.8612,116.0543,14100.0
2014-03-31 11:30:00,120.24,120.32,120.19,120.19,11000.0,116.0736,116.1508,116.0254,116.0254,11000.0
2014-03-31 11:35:00,120.2,120.2,120.07,120.12,7900.0,116.035,116.035,115.9095,115.9578,7900.0
2014-03-31 11:40:00,120.1,120.18,120.07,120.14,5300.0,115.9385,116.0157,115.9095,115.9771,5300.0
2014-03-31 11:45:00,120.13,120.13,120.03,120.12,4600.0,115.9674,115.9674,115.8709,115.9578,4600.0
2014-03-31 11:50:00,120.13,120.26,120.11,120.23,4700.0,115.9674,116.0929,115.9481,116.064,4700.0
2014-03-31 11:55:00,120.25,120.25,120.09,120.13,5000.0,116.0833,116.0833,115.9288,115.9674,5000.0
2014-03-31 12:00:00,120.14,120.34,120.14,120.31,10500.0,115.9771,116.1702,115.9771,116.1412,10500.0
2014-03-31 12:05:00,120.33,120.54,120.33,120.52,8200.0,116.1605,116.3632,116.1605,116.3439,8200.0
2014-03-31 12:10:00,120.53,120.53,120.32,120.35,5200.0,116.3536,116.3536,116.1508,116.1798,5200.0
2014-03-31 12:15:00,120.36,120.44,120.26,120.44,10100.0,116.1895,116.2667,116.0929,116.2667,10100.0
2014-03-31 12:20:00,120.43,120.56,120.43,120.48,10900.0,116.257,116.3825,116.257,116.3053,10900.0
2014-03-31 12:25:00,120.46,120.46,120.41,120.43,3600.0,116.286,116.286,116.2377,116.257,3600.0
2014-03-31 12:30:00,120.42,120.52,120.4,120.5,6100.0,116.2474,116.3439,116.2281,116.3246,6100.0
2014-03-31 12:35:00,120.5,120.55,120.41,120.42,11900.0,116.3246,116.3729,116.2377,116.2474,11900.0
2014-03-31 12:40:00,120.42,120.42,120.34,120.4,9700.0,116.2474,116.2474,116.1702,116.2281,9700.0
2014-03-31 12:45:00,120.41,120.48,120.35,120.48,21600.0,116.2377,116.3053,116.1798,116.3053,21600.0
2014-03-31 12:50:00,120.49,120.49,120.37,120.38,2600.0,116.315,116.315,116.1991,116.2088,2600.0
2014-03-31 12:55:00,120.39,120.43,120.39,120.43,2700.0,116.2184,116.257,116.2184,116.257,2700.0
2014-03-31 13:00:00,120.43,120.48,120.32,120.35,7100.0,116.257,116.3053,116.1508,116.1798,7100.0
2014-03-31 13:05:00,120.36,120.44,120.3,120.43,11900.0,116.1895,116.2667,116.1315,116.257,11900.0
2014-03-31 13:10:00,120.42,120.44,120.26,120.26,11400.0,116.2474,116.2667,116.0929,116.0929,11400.0
2014-03-31 13:15:00,120.29,120.39,120.28,120.29,6700.0,116.1219,116.2184,116.1122,116.1219,6700.0
2014-03-31 13:20:00,120.3,120.33,120.23,120.25,6400.0,116.1315,116.1605,116.064,116.0833,6400.0
2014-03-31 13:25:00,120.27,120.33,120.22,120.23,3800.0,116.1026,116.1605,116.0543,116.064,3800.0
2014-03-31 13:30:00,120.22,120.3,120.21,120.21,3200.0,116.0543,116.1315,116.0447,116.0447,3200.0
2014-03-31 13:35:00,120.23,120.23,120.07,120.08,5400.0,116.064,116.064,115.9095,115.9192,5400.0
2014-03-31 13:40:00,120.07,120.16,120.03,120.16,4500.0,115.9095,115.9964,115.8709,115.9964,4500.0
2014-03-31 13:45:00,120.16,120.19,120.02,120.04,9500.0,115.9964,116.0254,115.8612,115.8805,9500.0
2014-03-31 13:50:00,120.02,120.02,119.87,119.87,8300.0,115.8612,115.8612,115.7164,115.7164,8300.0
2014-03-31 13:55:00,119.85,119.85,119.7,119.83,10800.0,115.6971,115.6971,115.5523,115.6778,10800.0
2014-03-31 14:00:00,119.84,120.0,119.84,119.97,7700.0,115.6875,115.8419,115.6875,115.813,7700.0
2014-03-31 14:05:00,119.94,120.11,119.94,120.11,5700.0,115.784,115.9481,115.784,115.9481,5700.0
2014-03-31 14:10:00,120.08,120.16,120.05,120.07,5200.0,115.9192,115.9964,115.8902,115.9095,5200.0
2014-03-31 14:15:00,120.09,120.37,120.09,120.34,16400.0,115.9288,116.1991,115.9288,116.1702,16400.0
2014-03-31 14:20:00,120.34,120.35,120.31,120.33,6600.0,116.1702,116.1798,116.1412,116.1605,6600.0
2014-03-31 14:25:00,120.35,120.35,120.19,120.34,6700.0,116.1798,116.1798,116.0254,116.1702,6700.0
2014-03-31 14:30:00,120.35,120.35,120.22,120.22,5100.0,116.1798,116.1798,116.0543,116.0543,5100.0
2014-03-31 14:35:00,120.25,120.36,120.22,120.34,6800.0,116.0833,116.1895,116.0543,116.1702,6800.0
2014-03-31 14:40:00,120.32,120.37,120.31,120.31,8600.0,116.1508,116.1991,116.1412,116.1412,8600.0
2014-03-31 14:45:00,120.3,120.35,120.26,120.34,14500.0,116.1315,116.1798,116.0929,116.1702,14500.0
2014-03-31 14:50:00,120.3,120.4,120.29,120.4,16500.0,116.1315,116.2281,116.1219,116.2281,16500.0
2014-03-31 14:55:00,120.37,120.38,120.24,120.26,6400.0,116.1991,116.2088,116.0736,116.0929,6400.0
2014-03-31 15:00:00,120.26,120.29,120.19,120.26,8500.0,116.0929,116.1219,116.0254,116.0929,8500.0
2014-03-31 15:05:00,120.26,120.26,120.18,120.23,5000.0,116.0929,116.0929,116.0157,116.064,5000.0
2014-03-31 15:10:00,120.24,120.24,120.17,120.19,9200.0,116.0736,116.0736,116.006,116.0254,9200.0
2014-03-31 15:15:00,120.17,120.17,120.07,120.12,9900.0,116.006,116.006,115.9095,115.9578,9900.0
2014-03-31 15:20:00,120.13,120.18,120.07,120.18,13700.0,115.9674,116.0157,115.9095,116.0157,13700.0
2014-03-31 15:25:00,120.19,120.34,120.19,120.29,9200.0,116.0254,116.1702,116.0254,116.1219,9200.0
2014-03-31 15:30:00,120.28,120.4,120.26,120.39,12700.0,116.1122,116.2281,116.0929,116.2184,12700.0
2014-03-31 15:35:00,120.38,120.45,120.34,120.38,18500.0,116.2088,116.2763,116.1702,116.2088,18500.0
2014-03-31 15:40:00,120.38,120.39,120.26,120.28,18500.0,116.2088,116.2184,116.0929,116.1122,18500.0
2014-03-31 15:45:00,120.28,120.32,120.15,120.18,35500.0,116.1122,116.1508,115.9867,116.0157,35500.0
2014-03-31 15:50:00,120.19,120.26,120.12,120.26,39100.0,116.0254,116.0929,115.9578,116.0929,39100.0
2014-03-31 15:55:00,120.26,120.29,120.16,120.25,63900.0,116.0929,116.1219,115.9964,116.0833,63900.0
2014-04-01 09:30:00,120.54,121.44,120.54,121.05,42200.0,116.3632,117.232,116.3632,116.8556,42200.0
2014-04-01 09:35:00,121.07,121.13,120.8,120.89,8000.0,116.8749,116.9328,116.6142,116.7011,8000.0
2014-04-01 09:40:00,120.86,120.87,120.73,120.75,8400.0,116.6721,116.6818,116.5466,116.5659,8400.0
2014-04-01 09:45:00,120.84,121.27,120.83,121.27,27900.0,116.6528,117.0679,116.6432,117.0679,27900.0
2014-04-01 09:50:00,121.22,121.22,120.77,120.87,18900.0,117.0197,117.0197,116.5853,116.6818,18900.0
2014-04-01 09:55:00,120.85,120.85,120.65,120.77,14900.0,116.6625,116.6625,116.4694,116.5853,14900.0
2014-04-01 10:00:00,120.8,121.32,120.8,121.31,15900.0,116.6142,117.1162,116.6142,117.1065,15900.0
2014-04-01 10:05:00,121.37,121.4,121.22,121.37,13700.0,117.1645,117.1934,117.0197,117.1645,13700.0
2014-04-01 10:10:00,121.36,121.64,121.36,121.57,27900.0,117.1548,117.4251,117.1548,117.3575,27900.0
2014-04-01 10:15:00,121.54,121.57,121.44,121.54,15100.0,117.3286,117.3575,117.232,117.3286,15100.0
2014-04-01 10:20:00,121.54,121.71,121.48,121.71,30500.0,117.3286,117.4927,117.2707,117.4927,30500.0
2014-04-01 10:25:00,121.71,121.82,121.62,121.73,28700.0,117.4927,117.5989,117.4058,117.512,28700.0
2014-04-01 10:30:00,121.73,121.88,121.72,121.72,20600.0,117.512,117.6568,117.5023,117.5023,20600.0
2014-04-01 10:35:00,121.72,121.8,121.71,121.76,8500.0,117.5023,117.5796,117.4927,117.5409,8500.0
2014-04-01 10:40:00,121.76,121.98,121.76,121.95,19600.0,117.5409,117.7533,117.5409,117.7244,19600.0
2014-04-01 10:45:00,121.94,121.96,121.65,121.68,21000.0,117.7147,117.734,117.4348,117.4637,21000.0
2014-04-01 10:50:00,121.68,121.71,121.55,121.66,47400.0,117.4637,117.4927,117.3382,117.4444,47400.0
2014-04-01 10:55:00,121.66,121.71,121.59,121.64,24400.0,117.4444,117.4927,117.3768,117.4251,24400.0
2014-04-01 11:00:00,121.62,121.66,121.58,121.65,47300.0,117.4058,117.4444,117.3672,117.4348,47300.0
2014-04-01 11:05:00,121.64,121.81,121.64,121.72,20300.0,117.4251,117.5892,117.4251,117.5023,20300.0
2014-04-01 11:10:00,121.71,121.74,121.65,121.65,45700.0,117.4927,117.5216,117.4348,117.4348,45700.0
2014-04-01 11:15:00,121.65,121.67,121.51,121.52,22900.0,117.4348,117.4541,117.2996,117.3093,22900.0
2014-04-01 11:20:00,121.51,121.64,121.5,121.64,10800.0,117.2996,117.4251,117.29,117.4251,10800.0
2014-04-01 11:25:00,121.64,121.67,121.48,121.54,8000.0,117.4251,117.4541,117.2707,117.3286,8000.0
2014-04-01 11:30:00,121.53,121.64,121.47,121.57,21600.0,117.3189,117.4251,117.261,117.3575,21600.0
2014-04-01 11:35:00,121.58,121.75,121.57,121.57,13400.0,117.3672,117.5313,117.3575,117.3575,13400.0
2014-04-01 11:40:00,121.57,121.61,121.51,121.61,22700.0,117.3575,117.3961,117.2996,117.3961,22700.0
2014-04-01 11:45:00,121.6,121.63,121.38,121.4,18000.0,117.3865,117.4155,117.1741,117.1934,18000.0
2014-04-01 11:50:00,121.37,121.39,121.26,121.37,8300.0,117.1645,117.1838,117.0583,117.1645,8300.0
2014-04-01 11:55:00,121.33,121.36,121.23,121.26,26200.0,117.1258,117.1548,117.0293,117.0583,26200.0
2014-04-01 12:00:00,121.25,121.26,121.01,121.08,12300.0,117.0486,117.0583,116.8169,116.8845,12300.0
2014-04-01 12:05:00,121.08,121.31,121.05,121.27,8600.0,116.8845,117.1065,116.8556,117.0679,8600.0
2014-04-01 12:10:00,121.25,121.27,121.19,121.22,7200.0,117.0486,117.0679,116.9907,117.0197,7200.0
2014-04-01 12:15:00,121.22,121.38,121.22,121.37,7900.0,117.0197,117.1741,117.0197,117.1645,7900.0
2014-04-01 12:20:00,121.38,121.4,121.26,121.31,13400.0,117.1741,117.1934,117.0583,117.1065,13400.0
2014-04-01 12:25:00,121.3,121.3,121.13,121.13,7200.0,117.0969,117.0969,116.9328,116.9328,7200.0
2014-04-01 12:30:00,121.13,121.13,121.03,121.03,7100.0,116.9328,116.9328,116.8362,116.8362,7100.0
2014-04-01 12:35:00,121.03,121.19,121.03,121.19,4100.0,116.8362,116.9907,116.8362,116.9907,4100.0
2014-04-01 12:40:00,121.18,121.33,121.18,121.31,4500.0,116.981,117.1258,116.981,117.1065,4500.0
2014-04-01 12:45:00,121.32,121.32,121.2,121.23,6000.0,117.1162,117.1162,117.0004,117.0293,6000.0
2014-04-01 12:50:00,121.23,121.25,121.23,121.23,4700.0,117.0293,117.0486,117.0293,117.0293,4700.0
2014-04-01 12:55:00,121.24,121.25,121.22,121.24,5600.0,117.039,117.0486,117.0197,117.039,5600.0
2014-04-01 13:00:00,121.22,121.22,121.04,121.07,15000.0,117.0197,117.0197,116.8459,116.8749,15000.0
2014-04-01 13:05:00,121.08,121.1,121.04,121.09,7200.0,116.8845,116.9038,116.8459,116.8942,7200.0
2014-04-01 13:10:00,121.09,121.1,121.07,121.08,4000.0,116.8942,116.9038,116.8749,116.8845,4000.0
2014-04-01 13:15:00,121.07,121.09,121.05,121.06,6100.0,116.8749,116.8942,116.8556,116.8652,6100.0
2014-04-01 13:20:00,121.06,121.08,121.01,121.06,34000.0,116.8652,116.8845,116.8169,116.8652,34000.0
2014-04-01 13:25:00,121.07,121.2,121.06,121.13,16600.0,116.8749,117.0004,116.8652,116.9328,16600.0
2014-04-01 13:30:00,121.11,121.18,121.01,121.01,24000.0,116.9135,116.981,116.8169,116.8169,24000.0
2014-04-01 13:35:00,121.0,121.11,120.96,121.08,17100.0,116.8073,116.9135,116.7687,116.8845,17100.0
2014-04-01 13:40:00,121.08,121.36,121.07,121.33,40300.0,116.8845,117.1548,116.8749,117.1258,40300.0
2014-04-01 13:45:00,121.32,121.36,121.26,121.3,14800.0,117.1162,117.1548,117.0583,117.0969,14800.0
2014-04-01 13:50:00,121.31,121.32,121.25,121.3,7600.0,117.1065,117.1162,117.0486,117.0969,7600.0
2014-04-01 13:55:00,121.31,121.41,121.3,121.41,9600.0,117.1065,117.2031,117.0969,117.2031,9600.0
2014-04-01 14:00:00,121.42,121.43,121.38,121.38,3200.0,117.2127,117.2224,117.1741,117.1741,3200.0
2014-04-01 14:05:00,121.41,121.5,121.41,121.43,7700.0,117.2031,117.29,117.2031,117.2224,7700.0
2014-04-01 14:10:00,121.45,121.52,121.42,121.43,7900.0,117.2417,117.3093,117.2127,117.2224,7900.0
2014-04-01 14:15:00,121.45,121.54,121.45,121.53,14700.0,117.2417,117.3286,117.2417,117.3189,14700.0
2014-04-01 14:20:00,121.51,121.59,121.5,121.59,6300.0,117.2996,117.3768,117.29,117.3768,6300.0
2014-04-01 14:25:00,121.59,121.59,121.5,121.54,10300.0,117.3768,117.3768,117.29,117.3286,10300.0
2014-04-01 14:30:00,121.55,121.57,121.42,121.48,13700.0,117.3382,117.3575,117.2127,117.2707,13700.0
2014-04-01 14:35:00,121.49,121.53,121.48,121.5,8700.0,117.2803,117.3189,117.2707,117.29,8700.0
2014-04-01 14:40:00,121.51,121.63,121.5,121.61,17600.0,117.2996,117.4155,117.29,117.3961,17600.0
2014-04-01 14:45:00,121.62,121.62,121.51,121.51,21200.0,117.4058,117.4058,117.2996,117.2996,21200.0
2014-04-01 14:50:00,121.51,121.55,121.48,121.52,12700.0,117.2996,117.3382,117.2707,117.3093,12700.0
2014-04-01 14:55:00,121.52,121.57,121.45,121.57,15000.0,117.3093,117.3575,117.2417,117.3575,15000.0
2014-04-01 15:00:00,121.57,121.58,121.48,121.48,7400.0,117.3575,117.3672,117.2707,117.2707,7400.0
2014-04-01 15:05:00,121.49,121.5,121.43,121.47,15700.0,117.2803,117.29,117.2224,117.261,15700.0
2014-04-01 15:10:00,121.48,121.64,121.45,121.64,18800.0,117.2707,117.4251,117.2417,117.4251,18800.0
2014-04-01 15:15:00,121.63,121.69,121.62,121.67,12800.0,117.4155,117.4734,117.4058,117.4541,12800.0
2014-04-01 15:20:00,121.68,121.77,121.65,121.77,17800.0,117.4637,117.5506,117.4348,117.5506,17800.0
2014-04-01 15:25:00,121.77,121.82,121.71,121.77,24700.0,117.5506,117.5989,117.4927,117.5506,24700.0
2014-04-01 15:30:00,121.77,121.78,121.58,121.62,27600.0,117.5506,117.5603,117.3672,117.4058,27600.0
2014-04-01 15:35:00,121.62,121.62,121.56,121.59,39800.0,117.4058,117.4058,117.3479,117.3768,39800.0
2014-04-01 15:40:00,121.59,121.6,121.54,121.59,31400.0,117.3768,117.3865,117.3286,117.3768,31400.0
2014-04-01 15:45:00,121.59,121.8,121.59,121.77,41800.0,117.3768,117.5796,117.3768,117.5506,41800.0
2014-04-01 15:50:00,121.78,121.9,121.73,121.8,47800.0,117.5603,117.6761,117.512,117.5796,47800.0
2014-04-01 15:55:00,121.81,121.92,121.77,121.85,100200.0,117.5892,117.6954,117.5506,117.6278,100200.0
2014-04-02 09:30:00,121.92,122.0,121.69,121.81,20200.0,117.6954,117.7726,117.4734,117.5892,20200.0
2014-04-02 09:35:00,121.98,122.0,121.65,121.86,36600.0,117.7533,117.7726,117.4348,117.6375,36600.0
2014-04-02 09:40:00,121.77,121.97,121.67,121.94,25700.0,117.5506,117.7437,117.4541,117.7147,25700.0
2014-04-02 09:45:00,121.92,122.26,121.83,122.15,7300.0,117.6954,118.0236,117.6085,117.9174,7300.0
2014-04-02 09:50:00,122.14,122.32,121.99,122.09,24400.0,117.9078,118.0815,117.763,117.8595,24400.0
2014-04-02 09:55:00,122.08,122.08,121.69,121.74,7500.0,117.8499,117.8499,117.4734,117.5216,7500.0
2014-04-02 10:00:00,121.74,122.17,121.72,122.12,16600.0,117.5216,117.9367,117.5023,117.8885,16600.0
2014-04-02 10:05:00,122.13,122.28,122.02,122.2,19400.0,117.8981,118.0429,117.7919,117.9657,19400.0
2014-04-02 10:10:00,122.18,122.31,121.92,121.96,25500.0,117.9464,118.0719,117.6954,117.734,25500.0
2014-04-02 10:15:00,121.95,122.06,121.92,122.04,4300.0,117.7244,117.8306,117.6954,117.8112,4300.0
2014-04-02 10:20:00,122.02,122.16,122.02,122.05,9500.0,117.7919,117.9271,117.7919,117.8209,9500.0
2014-04-02 10:25:00,122.05,122.21,122.03,122.19,8500.0,117.8209,117.9754,117.8016,117.956,8500.0
2014-04-02 10:30:00,122.17,122.25,122.0,122.02,9900.0,117.9367,118.014,117.7726,117.7919,9900.0
2014-04-02 10:35:00,122.02,122.16,121.98,122.14,19300.0,117.7919,117.9271,117.7533,117.9078,19300.0
2014-04-02 10:40:00,122.16,122.39,122.16,122.39,6900.0,117.9271,118.1491,117.9271,118.1491,6900.0
2014-04-02 10:45:00,122.36,122.43,122.32,122.32,6900.0,118.1202,118.1877,118.0815,118.0815,6900.0
2014-04-02 10:50:00,122.33,122.46,122.3,122.36,11700.0,118.0912,118.2167,118.0622,118.1202,11700.0
2014-04-02 10:55:00,122.36,122.45,122.3,122.45,22700.0,118.1202,118.207,118.0622,118.207,22700.0
2014-04-02 11:00:00,122.47,122.5,122.41,122.44,17100.0,118.2263,118.2553,118.1684,118.1974,17100.0
2014-04-02 11:05:00,122.41,122.41,122.26,122.3,10600.0,118.1684,118.1684,118.0236,118.0622,10600.0
2014-04-02 11:10:00,122.27,122.37,122.22,122.26,11200.0,118.0333,118.1298,117.985,118.0236,11200.0
2014-04-02 11:15:00,122.27,122.37,122.17,122.32,9800.0,118.0333,118.1298,117.9367,118.0815,9800.0
2014-04-02 11:20:00,122.36,122.41,122.25,122.41,5300.0,118.1202,118.1684,118.014,118.1684,5300.0
2014-04-02 11:25:00,122.36,122.4,122.25,122.27,14300.0,118.1202,118.1588,118.014,118.0333,14300.0
2014-04-02 11:30:00,122.23,122.34,122.15,122.15,13100.0,117.9947,118.1009,117.9174,117.9174,13100.0
2014-04-02 11:35:00,122.15,122.36,122.12,122.26,13400.0,117.9174,118.1202,117.8885,118.0236,13400.0
2014-04-02 11:40:00,122.28,122.42,122.22,122.42,12200.0,118.0429,118.1781,117.985,118.1781,12200.0
2014-04-02 11:45:00,122.41,122.41,122.35,122.35,4300.0,118.1684,118.1684,118.1105,118.1105,4300.0
2014-04-02 11:50:00,122.34,122.53,122.34,122.52,6400.0,118.1009,118.2843,118.1009,118.2746,6400.0
2014-04-02 11:55:00,122.52,122.56,122.46,122.47,4500.0,118.2746,118.3132,118.2167,118.2263,4500.0
2014-04-02 12:00:00,122.46,122.47,122.32,122.38,19600.0,118.2167,118.2263,118.0815,118.1395,19600.0
2014-04-02 12:05:00,122.36,122.44,122.32,122.36,17100.0,118.1202,118.1974,118.0815,118.1202,17100.0
2014-04-02 12:10:00,122.39,122.42,122.3,122.31,14000.0,118.1491,118.1781,118.0622,118.0719,14000.0
2014-04-02 12:15:00,122.3,122.45,122.3,122.43,20200.0,118.0622,118.207,118.0622,118.1877,20200.0
2014-04-02 12:20:00,122.43,122.46,122.36,122.46,6900.0,118.1877,118.2167,118.1202,118.2167,6900.0
2014-04-02 12:25:00,122.44,122.51,122.38,122.44,6500.0,118.1974,118.265,118.1395,118.1974,6500.0
2014-04-02 12:30:00,122.45,122.46,122.37,122.43,3500.0,118.207,118.2167,118.1298,118.1877,3500.0
2014-04-02 12:35:00,122.41,122.42,122.28,122.32,11600.0,118.1684,118.1781,118.0429,118.0815,11600.0
2014-04-02 12:40:00,122.32,122.35,122.27,122.27,3400.0,118.0815,118.1105,118.0333,118.0333,3400.0
2014-04-02 12:45:00,122.27,122.33,122.27,122.33,3600.0,118.0333,118.0912,118.0333,118.0912,3600.0
2014-04-02 12:50:00,122.32,122.32,122.26,122.29,5500.0,118.0815,118.0815,118.0236,118.0526,5500.0
2014-04-02 12:55:00,122.32,122.38,122.25,122.38,22500.0,118.0815,118.1395,118.014,118.1395,22500.0
2014-04-02 13:00:00,122.36,122.4,122.34,122.36,4200.0,118.1202,118.1588,118.1009,118.1202,4200.0
2014-04-02 13:05:00,122.35,122.35,122.25,122.28,3800.0,118.1105,118.1105,118.014,118.0429,3800.0
2014-04-02 13:10:00,122.27,122.27,122.15,122.15,3600.0,118.0333,118.0333,117.9174,117.9174,3600.0
2014-04-02 13:15:00,122.16,122.29,122.16,122.21,6500.0,117.9271,118.0526,117.9271,117.9754,6500.0
2014-04-02 13:20:00,122.19,122.19,122.09,122.13,9300.0,117.956,117.956,117.8595,117.8981,9300.0
2014-04-02 13:25:00,122.11,122.2,122.09,122.14,6000.0,117.8788,117.9657,117.8595,117.9078,6000.0
2014-04-02 13:30:00,122.12,122.12,122.03,122.03,2700.0,117.8885,117.8885,117.8016,117.8016,2700.0
2014-04-02 13:35:00,122.03,122.12,121.98,121.98,7900.0,117.8016,117.8885,117.7533,117.7533,7900.0
2014-04-02 13:40:00,121.96,122.07,121.91,122.02,13600.0,117.734,117.8402,117.6858,117.7919,13600.0
2014-04-02 13:45:00,122.01,122.24,121.98,122.12,14300.0,117.7823,118.0043,117.7533,117.8885,14300.0
2014-04-02 13:50:00,122.13,122.25,122.11,122.14,5000.0,117.8981,118.014,117.8788,117.9078,5000.0
2014-04-02 13:55:00,122.13,122.18,122.08,122.17,7200.0,117.8981,117.9464,117.8499,117.9367,7200.0
2014-04-02 14:00:00,122.16,122.24,122.13,122.17,8400.0,117.9271,118.0043,117.8981,117.9367,8400.0
2014-04-02 14:05:00,122.2,122.25,122.14,122.14,7000.0,117.9657,118.014,117.9078,117.9078,7000.0
2014-04-02 14:10:00,122.11,122.21,122.11,122.2,6100.0,117.8788,117.9754,117.8788,117.9657,6100.0
2014-04-02 14:15:00,122.2,122.26,122.14,122.19,6500.0,117.9657,118.0236,117.9078,117.956,6500.0
2014-04-02 14:20:00,122.21,122.24,122.19,122.2,4900.0,117.9754,118.0043,117.956,117.9657,4900.0
2014-04-02 14:25:00,122.19,122.19,122.11,122.11,7800.0,117.956,117.956,117.8788,117.8788,7800.0
2014-04-02 14:30:00,122.1,122.11,121.98,122.02,9300.0,117.8692,117.8788,117.7533,117.7919,9300.0
2014-04-02 14:35:00,122.03,122.09,121.97,121.97,8200.0,117.8016,117.8595,117.7437,117.7437,8200.0
2014-04-02 14:40:00,122.01,122.11,121.99,122.11,13700.0,117.7823,117.8788,117.763,117.8788,13700.0
2014-04-02 14:45:00,122.09,122.16,122.05,122.15,7500.0,117.8595,117.9271,117.8209,117.9174,7500.0
2014-04-02 14:50:00,122.11,122.17,122.1,122.14,6000.0,117.8788,117.9367,117.8692,117.9078,6000.0
2014-04-02 14:55:00,122.15,122.22,122.08,122.22,5300.0,117.9174,117.985,117.8499,117.985,5300.0
2014-04-02 15:00:00,122.22,122.23,122.13,122.13,8000.0,117.985,117.9947,117.8981,117.8981,8000.0
2014-04-02 15:05:00,122.13,122.15,122.12,122.12,4800.0,117.8981,117.9174,117.8885,117.8885,4800.0
2014-04-02 15:10:00,122.13,122.26,122.11,122.26,13800.0,117.8981,118.0236,117.8788,118.0236,13800.0
2014-04-02 15:15:00,122.26,122.28,122.2,122.22,12100.0,118.0236,118.0429,117.9657,117.985,12100.0
2014-04-02 15:20:00,122.22,122.27,122.15,122.24,7700.0,117.985,118.0333,117.9174,118.0043,7700.0
2014-04-02 15:25:00,122.25,122.35,122.21,122.32,27100.0,118.014,118.1105,117.9754,118.0815,27100.0
2014-04-02 15:30:00,122.34,122.48,122.2,122.3,55900.0,118.1009,118.236,117.9657,118.0622,55900.0
2014-04-02 15:35:00,122.3,122.35,122.2,122.21,34700.0,118.0622,118.1105,117.9657,117.9754,34700.0
2014-04-02 15:40:00,122.21,122.26,122.18,122.2,29000.0,117.9754,118.0236,117.9464,117.9657,29000.0
2014-04-02 15:45:00,122.21,122.23,122.14,122.19,37600.0,117.9754,117.9947,117.9078,117.956,37600.0
2014-04-02 15:50:00,122.2,122.22,122.17,122.2,50500.0,117.9657,117.985,117.9367,117.9657,50500.0
2014-04-02 15:55:00,122.2,122.23,122.13,122.21,64200.0,117.9657,117.9947,117.8981,117.9754,64200.0
2014-04-03 09:30:00,122.32,122.73,122.32,122.4,16100.0,118.0815,118.4773,118.0815,118.1588,16100.0
2014-04-03 09:35:00,122.37,122.53,122.23,122.52,12000.0,118.1298,118.2843,117.9947,118.2746,12000.0
2014-04-03 09:40:00,122.49,122.49,122.22,122.41,16200.0,118.2457,118.2457,117.985,118.1684,16200.0
2014-04-03 09:45:00,122.43,122.63,122.43,122.54,13600.0,118.1877,118.3808,118.1877,118.2939,13600.0
2014-04-03 09:50:00,122.46,122.55,122.39,122.46,23500.0,118.2167,118.3036,118.1491,118.2167,23500.0
2014-04-03 09:55:00,122.48,122.51,122.2,122.22,20000.0,118.236,118.265,117.9657,117.985,20000.0
2014-04-03 10:00:00,122.21,122.23,121.96,122.01,45000.0,117.9754,117.9947,117.734,117.7823,45000.0
2014-04-03 10:05:00,122.02,122.02,121.78,121.84,52900.0,117.7919,117.7919,117.5603,117.6182,52900.0
2014-04-03 10:10:00,121.84,121.85,121.5,121.63,38400.0,117.6182,117.6278,117.29,117.4155,38400.0
2014-04-03 10:15:00,121.58,121.65,121.51,121.52,32900.0,117.3672,117.4348,117.2996,117.3093,32900.0
2014-04-03 10:20:00,121.51,121.51,121.4,121.4,14700.0,117.2996,117.2996,117.1934,117.1934,14700.0
2014-04-03 10:25:00,121.42,121.42,121.14,121.21,21900.0,117.2127,117.2127,116.9424,117.01,21900.0
2014-04-03 10:30:00,121.19,121.21,121.06,121.06,17400.0,116.9907,117.01,116.8652,116.8652,17400.0
2014-04-03 10:35:00,121.06,121.14,120.98,120.98,20000.0,116.8652,116.9424,116.788,116.788,20000.0
2014-04-03 10:40:00,120.99,121.23,120.94,121.16,31200.0,116.7976,117.0293,116.7494,116.9617,31200.0
2014-04-03 10:45:00,121.16,121.27,121.11,121.2,17000.0,116.9617,117.0679,116.9135,117.0004,17000.0
2014-04-03 10:50:00,121.2,121.28,121.15,121.27,10400.0,117.0004,117.0776,116.9521,117.0679,10400.0
2014-04-03 10:55:00,121.25,121.41,121.08,121.41,17600.0,117.0486,117.2031,116.8845,117.2031,17600.0
2014-04-03 11:00:00,121.41,121.52,121.38,121.41,15200.0,117.2031,117.3093,117.1741,117.2031,15200.0
2014-04-03 11:05:00,121.41,121.41,121.28,121.33,35600.0,117.2031,117.2031,117.0776,117.1258,35600.0
2014-04-03 11:10:00,121.34,121.41,121.26,121.26,62600.0,117.1355,117.2031,117.0583,117.0583,62600.0
2014-04-03 11:15:00,121.27,121.38,121.2,121.38,11300.0,117.0679,117.1741,117.0004,117.1741,11300.0
2014-04-03 11:20:00,121.35,121.35,121.09,121.09,16100.0,117.1452,117.1452,116.8942,116.8942,16100.0
2014-04-03 11:25:00,121.06,121.41,121.06,121.31,20600.0,116.8652,117.2031,116.8652,117.1065,20600.0
2014-04-03 11:30:00,121.22,121.27,121.0,121.04,29700.0,117.0197,117.0679,116.8073,116.8459,29700.0
2014-04-03 11:35:00,121.03,121.07,120.94,120.96,70400.0,116.8362,116.8749,116.7494,116.7687,70400.0
2014-04-03 11:40:00,120.99,120.99,120.71,120.89,37600.0,116.7976,116.7976,116.5273,116.7011,37600.0
2014-04-03 11:45:00,120.89,121.0,120.82,120.96,29200.0,116.7011,116.8073,116.6335,116.7687,29200.0
2014-04-03 11:50:00,120.97,121.06,120.89,120.94,39400.0,116.7783,116.8652,116.7011,116.7494,39400.0
2014-04-03 11:55:00,120.94,121.01,120.9,120.93,27000.0,116.7494,116.8169,116.7107,116.7397,27000.0
2014-04-03 12:00:00,120.94,121.06,120.92,121.0,44500.0,116.7494,116.8652,116.7301,116.8073,44500.0
2014-04-03 12:05:00,121.0,121.05,120.94,120.97,61600.0,116.8073,116.8556,116.7494,116.7783,61600.0
2014-04-03 12:10:00,120.96,121.08,120.96,121.07,62900.0,116.7687,116.8845,116.7687,116.8749,62900.0
2014-04-03 12:15:00,121.07,121.07,120.9,120.94,21700.0,116.8749,116.8749,116.7107,116.7494,21700.0
2014-04-03 12:20:00,120.92,121.21,120.92,121.21,8500.0,116.7301,117.01,116.7301,117.01,8500.0
2014-04-03 12:25:00,121.22,121.45,121.19,121.43,15500.0,117.0197,117.2417,116.9907,117.2224,15500.0
2014-04-03 12:30:00,121.48,121.48,121.34,121.37,11900.0,117.2707,117.2707,117.1355,117.1645,11900.0
2014-04-03 12:35:00,121.38,121.6,121.33,121.56,24300.0,117.1741,117.3865,117.1258,117.3479,24300.0
2014-04-03 12:40:00,121.53,121.61,121.46,121.56,37900.0,117.3189,117.3961,117.2513,117.3479,37900.0
2014-04-03 12:45:00,121.58,121.6,121.47,121.47,11700.0,117.3672,117.3865,117.261,117.261,11700.0
2014-04-03 12:50:00,121.47,121.64,121.43,121.62,28700.0,117.261,117.4251,117.2224,117.4058,28700.0
2014-04-03 12:55:00,121.6,121.74,121.58,121.59,73800.0,117.3865,117.5216,117.3672,117.3768,73800.0
2014-04-03 13:00:00,121.58,121.66,121.5,121.53,9500.0,117.3672,117.4444,117.29,117.3189,9500.0
2014-04-03 13:05:00,121.53,121.53,121.42,121.48,29100.0,117.3189,117.3189,117.2127,117.2707,29100.0
2014-04-03 13:10:00,121.48,121.59,121.43,121.56,18200.0,117.2707,117.3768,117.2224,117.3479,18200.0
2014-04-03 13:15:00,121.56,121.56,121.5,121.55,10300.0,117.3479,117.3479,117.29,117.3382,10300.0
2014-04-03 13:20:00,121.56,121.56,121.48,121.5,16500.0,117.3479,117.3479,117.2707,117.29,16500.0
2014-04-03 13:25:00,121.5,121.54,121.48,121.54,15100.0,117.29,117.3286,117.2707,117.3286,15100.0
2014-04-03 13:30:00,121.53,121.54,121.46,121.46,25500.0,117.3189,117.3286,117.2513,117.2513,25500.0
2014-04-03 13:35:00,121.48,121.59,121.45,121.58,16500.0,117.2707,117.3768,117.2417,117.3672,16500.0
2014-04-03 13:40:00,121.59,121.6,121.49,121.56,36000.0,117.3768,117.3865,117.2803,117.3479,36000.0
2014-04-03 13:45:00,121.58,121.6,121.51,121.58,22200.0,117.3672,117.3865,117.2996,117.3672,22200.0
2014-04-03 13:50:00,121.56,121.64,121.49,121.63,76900.0,117.3479,117.4251,117.2803,117.4155,76900.0
2014-04-03 13:55:00,121.65,121.71,121.56,121.71,9300.0,117.4348,117.4927,117.3479,117.4927,9300.0
2014-04-03 14:00:00,121.71,121.77,121.67,121.68,12000.0,117.4927,117.5506,117.4541,117.4637,12000.0
2014-04-03 14:05:00,121.68,121.77,121.67,121.72,17500.0,117.4637,117.5506,117.4541,117.5023,17500.0
2014-04-03 14:10:00,121.74,121.84,121.72,121.84,7100.0,117.5216,117.6182,117.5023,117.6182,7100.0
2014-04-03 14:15:00,121.8,121.84,121.72,121.8,6500.0,117.5796,117.6182,117.5023,117.5796,6500.0
2014-04-03 14:20:00,121.8,121.8,121.72,121.75,13000.0,117.5796,117.5796,117.5023,117.5313,13000.0
2014-04-03 14:25:00,121.77,121.79,121.57,121.59,6000.0,117.5506,117.5699,117.3575,117.3768,6000.0
2014-04-03 14:30:00,121.6,121.64,121.5,121.54,12800.0,117.3865,117.4251,117.29,117.3286,12800.0
2014-04-03 14:35:00,121.53,121.56,121.35,121.35,10300.0,117.3189,117.3479,117.1452,117.1452,10300.0
2014-04-03 14:40:00,121.36,121.52,121.34,121.47,15700.0,117.1548,117.3093,117.1355,117.261,15700.0
2014-04-03 14:45:00,121.47,121.54,121.44,121.52,39800.0,117.261,117.3286,117.232,117.3093,39800.0
2014-04-03 14:50:00,121.51,121.59,121.49,121.55,11700.0,117.2996,117.3768,117.2803,117.3382,11700.0
2014-04-03 14:55:00,121.58,121.63,121.53,121.6,11500.0,117.3672,117.4155,117.3189,117.3865,11500.0
2014-04-03 15:00:00,121.6,121.62,121.52,121.57,18100.0,117.3865,117.4058,117.3093,117.3575,18100.0
2014-04-03 15:05:00,121.57,121.61,121.53,121.6,12000.0,117.3575,117.3961,117.3189,117.3865,12000.0
2014-04-03 15:10:00,121.63,121.68,121.54,121.59,12200.0,117.4155,117.4637,117.3286,117.3768,12200.0
2014-04-03 15:15:00,121.59,121.67,121.57,121.6,20600.0,117.3768,117.4541,117.3575,117.3865,20600.0
2014-04-03 15:20:00,121.6,121.61,121.54,121.56,27600.0,117.3865,117.3961,117.3286,117.3479,27600.0
2014-04-03 15:25:00,121.57,121.7,121.57,121.6,40700.0,117.3575,117.483,117.3575,117.3865,40700.0
2014-04-03 15:30:00,121.64,121.66,121.58,121.6,36400.0,117.4251,117.4444,117.3672,117.3865,36400.0
2014-04-03 15:35:00,121.6,121.75,121.58,121.74,17200.0,117.3865,117.5313,117.3672,117.5216,17200.0
2014-04-03 15:40:00,121.75,121.88,121.75,121.8,18600.0,117.5313,117.6568,117.5313,117.5796,18600.0
2014-04-03 15:45:00,121.82,121.87,121.79,121.85,33200.0,117.5989,117.6471,117.5699,117.6278,33200.0
2014-04-03 15:50:00,121.85,121.85,121.73,121.75,27000.0,117.6278,117.6278,117.512,117.5313,27000.0
2014-04-03 15:55:00,121.75,121.86,121.69,121.8,146800.0,117.5313,117.6375,117.4734,117.5796,146800.0
2014-04-04 09:30:00,122.63,122.92,122.41,122.81,20000.0,118.3808,118.6608,118.1684,118.5546,20000.0
2014-04-04 09:35:00,122.78,122.86,122.39,122.75,12200.0,118.5256,118.6028,118.1491,118.4966,12200.0
2014-04-04 09:40:00,122.72,122.72,122.12,122.22,9700.0,118.4677,118.4677,117.8885,117.985,9700.0
2014-04-04 09:45:00,122.14,122.33,121.88,122.19,14100.0,117.9078,118.0912,117.6568,117.956,14100.0
2014-04-04 09:50:00,122.14,122.32,122.05,122.21,8300.0,117.9078,118.0815,117.8209,117.9754,8300.0
2014-04-04 09:55:00,122.24,122.67,122.14,122.54,14400.0,118.0043,118.4194,117.9078,118.2939,14400.0
2014-04-04 10:00:00,122.52,122.97,122.52,122.89,8800.0,118.2746,118.709,118.2746,118.6318,8800.0
2014-04-04 10:05:00,122.98,123.37,122.83,123.12,15300.0,118.7187,119.0952,118.5739,118.8538,15300.0
2014-04-04 10:10:00,123.29,123.37,123.01,123.03,18900.0,119.0179,119.0952,118.7476,118.7669,18900.0
2014-04-04 10:15:00,123.03,123.3,122.92,122.96,7400.0,118.7669,119.0276,118.6608,118.6994,7400.0
2014-04-04 10:20:00,122.88,122.92,122.57,122.68,6100.0,118.6221,118.6608,118.3229,118.4291,6100.0
2014-04-04 10:25:00,122.63,122.81,122.58,122.81,4100.0,118.3808,118.5546,118.3325,118.5546,4100.0
2014-04-04 10:30:00,122.85,123.16,122.85,122.91,23600.0,118.5932,118.8924,118.5932,118.6511,23600.0
2014-04-04 10:35:00,122.89,122.96,122.66,122.77,10800.0,118.6318,118.6994,118.4098,118.516,10800.0
2014-04-04 10:40:00,122.81,122.9,122.7,122.72,16300.0,118.5546,118.6414,118.4484,118.4677,16300.0
2014-04-04 10:45:00,122.72,122.79,122.59,122.67,18100.0,118.4677,118.5353,118.3422,118.4194,18100.0
2014-04-04 10:50:00,122.62,122.81,122.57,122.75,6600.0,118.3711,118.5546,118.3229,118.4966,6600.0
2014-04-04 10:55:00,122.81,122.85,122.54,122.69,13900.0,118.5546,118.5932,118.2939,118.4387,13900.0
2014-04-04 11:00:00,122.67,122.75,122.49,122.52,23400.0,118.4194,118.4966,118.2457,118.2746,23400.0
2014-04-04 11:05:00,122.48,122.49,122.08,122.08,27600.0,118.236,118.2457,117.8499,117.8499,27600.0
2014-04-04 11:10:00,122.08,122.44,122.04,122.21,18100.0,117.8499,118.1974,117.8112,117.9754,18100.0
2014-04-04 11:15:00,122.21,122.39,122.12,122.25,19100.0,117.9754,118.1491,117.8885,118.014,19100.0
2014-04-04 11:20:00,122.17,122.35,122.09,122.12,165400.0,117.9367,118.1105,117.8595,117.8885,165400.0
2014-04-04 11:25:00,122.06,122.21,122.0,122.15,10500.0,117.8306,117.9754,117.7726,117.9174,10500.0
2014-04-04 11:30:00,122.12,122.34,122.12,122.19,25000.0,117.8885,118.1009,117.8885,117.956,25000.0
2014-04-04 11:35:00,122.12,122.12,121.82,121.94,16700.0,117.8885,117.8885,117.5989,117.7147,16700.0
2014-04-04 11:40:00,121.95,121.98,121.84,121.93,21500.0,117.7244,117.7533,117.6182,117.7051,21500.0
2014-04-04 11:45:00,121.9,121.91,121.55,121.66,23500.0,117.6761,117.6858,117.3382,117.4444,23500.0
2014-04-04 11:50:00,121.7,121.86,121.64,121.68,22600.0,117.483,117.6375,117.4251,117.4637,22600.0
2014-04-04 11:55:00,121.62,121.71,121.56,121.63,16200.0,117.4058,117.4927,117.3479,117.4155,16200.0
2014-04-04 12:00:00,121.57,121.57,121.03,121.06,29300.0,117.3575,117.3575,116.8362,116.8652,29300.0
2014-04-04 12:05:00,121.04,121.08,120.76,120.92,22400.0,116.8459,116.8845,116.5756,116.7301,22400.0
2014-04-04 12:10:00,120.89,120.99,120.63,120.91,19700.0,116.7011,116.7976,116.4501,116.7204,19700.0
2014-04-04 12:15:00,120.92,121.16,120.85,121.11,14100.0,116.7301,116.9617,116.6625,116.9135,14100.0
2014-04-04 12:20:00,121.09,121.27,121.0,121.26,14500.0,116.8942,117.0679,116.8073,117.0583,14500.0
2014-04-04 12:25:00,121.27,121.29,121.08,121.25,25600.0,117.0679,117.0872,116.8845,117.0486,25600.0
2014-04-04 12:30:00,121.23,121.47,121.23,121.38,23200.0,117.0293,117.261,117.0293,117.1741,23200.0
2014-04-04 12:35:00,121.37,121.37,121.24,121.33,6800.0,117.1645,117.1645,117.039,117.1258,6800.0
2014-04-04 12:40:00,121.34,121.43,121.15,121.15,20800.0,117.1355,117.2224,116.9521,116.9521,20800.0
2014-04-04 12:45:00,121.16,121.16,120.88,121.08,14600.0,116.9617,116.9617,116.6914,116.8845,14600.0
2014-04-04 12:50:00,121.05,121.1,120.89,120.95,11000.0,116.8556,116.9038,116.7011,116.759,11000.0
2014-04-04 12:55:00,120.93,120.94,120.76,120.91,17200.0,116.7397,116.7494,116.5756,116.7204,17200.0
2014-04-04 13:00:00,120.88,121.01,120.75,120.94,11400.0,116.6914,116.8169,116.5659,116.7494,11400.0
2014-04-04 13:05:00,120.91,121.01,120.76,120.95,14800.0,116.7204,116.8169,116.5756,116.759,14800.0
2014-04-04 13:10:00,120.94,121.14,120.86,121.01,13800.0,116.7494,116.9424,116.6721,116.8169,13800.0
2014-04-04 13:15:00,120.97,121.35,120.97,121.26,7600.0,116.7783,117.1452,116.7783,117.0583,7600.0
2014-04-04 13:20:00,121.19,121.28,120.94,121.1,7200.0,116.9907,117.0776,116.7494,116.9038,7200.0
2014-04-04 13:25:00,121.12,121.23,121.04,121.04,7300.0,116.9231,117.0293,116.8459,116.8459,7300.0
2014-04-04 13:30:00,121.06,121.06,120.88,120.91,5300.0,116.8652,116.8652,116.6914,116.7204,5300.0
2014-04-04 13:35:00,120.89,121.03,120.86,120.96,7000.0,116.7011,116.8362,116.6721,116.7687,7000.0
2014-04-04 13:40:00,120.95,121.08,120.86,120.86,13900.0,116.759,116.8845,116.6721,116.6721,13900.0
2014-04-04 13:45:00,120.86,121.1,120.86,120.97,6000.0,116.6721,116.9038,116.6721,116.7783,6000.0
2014-04-04 13:50:00,120.93,121.14,120.88,121.13,6600.0,116.7397,116.9424,116.6914,116.9328,6600.0
2014-04-04 13:55:00,121.09,121.09,120.81,120.94,5900.0,116.8942,116.8942,116.6239,116.7494,5900.0
2014-04-04 14:00:00,120.98,121.13,120.83,121.01,20200.0,116.788,116.9328,116.6432,116.8169,20200.0
2014-04-04 14:05:00,121.01,121.03,120.76,120.85,9900.0,116.8169,116.8362,116.5756,116.6625,9900.0
2014-04-04 14:10:00,120.75,120.89,120.73,120.83,7000.0,116.5659,116.7011,116.5466,116.6432,7000.0
2014-04-04 14:15:00,120.75,121.03,120.66,120.91,24000.0,116.5659,116.8362,116.4791,116.7204,24000.0
2014-04-04 14:20:00,120.88,120.92,120.71,120.88,12700.0,116.6914,116.7301,116.5273,116.6914,12700.0
2014-04-04 14:25:00,120.86,120.86,120.63,120.7,13500.0,116.6721,116.6721,116.4501,116.5177,13500.0
2014-04-04 14:30:00,120.71,120.8,120.6,120.62,21600.0,116.5273,116.6142,116.4211,116.4405,21600.0
2014-04-04 14:35:00,120.61,120.62,120.17,120.24,45300.0,116.4308,116.4405,116.006,116.0736,45300.0
2014-04-04 14:40:00,120.24,120.32,119.98,119.98,28200.0,116.0736,116.1508,115.8226,115.8226,28200.0
2014-04-04 14:45:00,119.95,120.0,119.73,119.93,36300.0,115.7937,115.8419,115.5813,115.7744,36300.0
2014-04-04 14:50:00,119.94,120.09,119.91,120.0,20400.0,115.784,115.9288,115.7551,115.8419,20400.0
2014-04-04 14:55:00,120.02,120.11,119.95,120.11,14400.0,115.8612,115.9481,115.7937,115.9481,14400.0
2014-04-04 15:00:00,120.11,120.12,119.93,119.95,11500.0,115.9481,115.9578,115.7744,115.7937,11500.0
2014-04-04 15:05:00,119.92,119.95,119.7,119.79,29900.0,115.7647,115.7937,115.5523,115.6392,29900.0
2014-04-04 15:10:00,119.8,119.97,119.78,119.86,87700.0,115.6489,115.813,115.6296,115.7068,87700.0
2014-04-04 15:15:00,119.87,120.02,119.72,120.02,19700.0,115.7164,115.8612,115.5716,115.8612,19700.0
2014-04-04 15:20:00,120.01,120.14,119.96,120.11,7500.0,115.8516,115.9771,115.8033,115.9481,7500.0
2014-04-04 15:25:00,120.11,120.32,120.03,120.29,10500.0,115.9481,116.1508,115.8709,116.1219,10500.0
2014-04-04 15:30:00,120.24,120.25,119.92,119.95,15900.0,116.0736,116.0833,115.7647,115.7937,15900.0
2014-04-04 15:35:00,119.95,120.05,119.93,119.93,10700.0,115.7937,115.8902,115.7744,115.7744,10700.0
2014-04-04 15:40:00,119.92,120.04,119.87,119.88,13900.0,115.7647,115.8805,115.7164,115.7261,13900.0
2014-04-04 15:45:00,119.87,120.05,119.82,120.04,18500.0,115.7164,115.8902,115.6682,115.8805,18500.0
2014-04-04 15:50:00,120.02,120.1,119.93,120.08,16200.0,115.8612,115.9385,115.7744,115.9192,16200.0
2014-04-04 15:55:00,120.08,120.1,119.82,119.89,68100.0,115.9192,115.9385,115.6682,115.7357,68100.0
2014-04-07 09:30:00,119.73,119.73,119.12,119.45,44300.0,115.5813,115.5813,114.9924,115.311,44300.0
2014-04-07 09:35:00,119.42,119.68,119.05,119.2,53700.0,115.282,115.533,114.9249,115.0697,53700.0
2014-04-07 09:40:00,119.2,119.37,118.72,118.84,40200.0,115.0697,115.2338,114.6063,114.7221,40200.0
2014-04-07 09:45:00,118.82,118.88,118.44,118.49,34500.0,114.7028,114.7607,114.336,114.3843,34500.0
2014-04-07 09:50:00,118.43,119.02,118.43,119.0,26400.0,114.3263,114.8959,114.3263,114.8766,26400.0
2014-04-07 09:55:00,119.0,119.57,118.95,119.57,41900.0,114.8766,115.4268,114.8283,115.4268,41900.0
2014-04-07 10:00:00,119.57,119.76,119.43,119.76,21400.0,115.4268,115.6103,115.2917,115.6103,21400.0
2014-04-07 10:05:00,119.75,119.99,119.66,119.73,45400.0,115.6006,115.8323,115.5137,115.5813,45400.0
2014-04-07 10:10:00,119.8,120.22,119.63,120.02,72600.0,115.6489,116.0543,115.4848,115.8612,72600.0
2014-04-07 10:15:00,120.03,120.03,119.47,119.68,25100.0,115.8709,115.8709,115.3303,115.533,25100.0
2014-04-07 10:20:00,119.71,119.76,119.37,119.76,26600.0,115.562,115.6103,115.2338,115.6103,26600.0
2014-04-07 10:25:00,119.76,119.97,119.69,119.69,24800.0,115.6103,115.813,115.5427,115.5427,24800.0
2014-04-07 10:30:00,119.64,120.0,119.53,119.98,29300.0,115.4944,115.8419,115.3882,115.8226,29300.0
2014-04-07 10:35:00,119.98,120.0,119.61,119.81,42600.0,115.8226,115.8419,115.4654,115.6585,42600.0
2014-04-07 10:40:00,119.8,119.97,119.61,119.97,15900.0,115.6489,115.813,115.4654,115.813,15900.0
2014-04-07 10:45:00,119.98,120.03,119.61,119.77,22800.0,115.8226,115.8709,115.4654,115.6199,22800.0
2014-04-07 10:50:00,119.75,119.75,119.51,119.6,28600.0,115.6006,115.6006,115.3689,115.4558,28600.0
2014-04-07 10:55:00,119.6,119.74,119.46,119.7,23400.0,115.4558,115.5909,115.3206,115.5523,23400.0
2014-04-07 11:00:00,119.67,120.1,119.63,120.02,15600.0,115.5234,115.9385,115.4848,115.8612,15600.0
2014-04-07 11:05:00,120.03,120.05,119.79,119.86,6300.0,115.8709,115.8902,115.6392,115.7068,6300.0
2014-04-07 11:10:00,119.78,119.84,119.63,119.65,14400.0,115.6296,115.6875,115.4848,115.5041,14400.0
2014-04-07 11:15:00,119.65,119.86,119.63,119.82,23000.0,115.5041,115.7068,115.4848,115.6682,23000.0
2014-04-07 11:20:00,119.78,119.8,119.53,119.64,15100.0,115.6296,115.6489,115.3882,115.4944,15100.0
2014-04-07 11:25:00,119.57,119.57,119.48,119.51,2300.0,115.4268,115.4268,115.34,115.3689,2300.0
2014-04-07 11:30:00,119.49,119.82,119.49,119.7,28600.0,115.3496,115.6682,115.3496,115.5523,28600.0
2014-04-07 11:35:00,119.72,119.77,119.53,119.57,8300.0,115.5716,115.6199,115.3882,115.4268,8300.0
2014-04-07 11:40:00,119.56,119.56,119.29,119.29,18000.0,115.4172,115.4172,115.1565,115.1565,18000.0
2014-04-07 11:45:00,119.29,119.31,119.12,119.12,7300.0,115.1565,115.1758,114.9924,114.9924,7300.0
2014-04-07 11:50:00,119.12,119.12,118.93,118.93,5100.0,114.9924,114.9924,114.809,114.809,5100.0
2014-04-07 11:55:00,118.93,118.96,118.74,118.76,33600.0,114.809,114.838,114.6256,114.6449,33600.0
2014-04-07 12:00:00,118.75,118.83,118.64,118.78,14300.0,114.6352,114.7125,114.5291,114.6642,14300.0
2014-04-07 12:05:00,118.71,118.71,118.36,118.36,27700.0,114.5966,114.5966,114.2588,114.2588,27700.0
2014-04-07 12:10:00,118.35,118.41,118.07,118.12,36900.0,114.2491,114.307,113.9788,114.0271,36900.0
2014-04-07 12:15:00,118.12,118.14,117.82,117.83,44200.0,114.0271,114.0464,113.7375,113.7471,44200.0
2014-04-07 12:20:00,117.88,118.15,117.87,118.09,27200.0,113.7954,114.056,113.7857,113.9981,27200.0
2014-04-07 12:25:00,118.08,118.16,117.95,117.98,120100.0,113.9885,114.0657,113.863,113.8919,120100.0
2014-04-07 12:30:00,117.98,118.08,117.79,118.04,174100.0,113.8919,113.9885,113.7085,113.9498,174100.0
2014-04-07 12:35:00,118.04,118.09,117.83,117.84,55700.0,113.9498,113.9981,113.7471,113.7568,55700.0
2014-04-07 12:40:00,117.85,117.91,117.62,117.76,118700.0,113.7664,113.8244,113.5444,113.6796,118700.0
2014-04-07 12:45:00,117.8,117.98,117.75,117.82,6900.0,113.7182,113.8919,113.6699,113.7375,6900.0
2014-04-07 12:50:00,117.84,118.0,117.81,117.97,11000.0,113.7568,113.9112,113.7278,113.8823,11000.0
2014-04-07 12:55:00,118.0,118.03,117.97,118.01,37400.0,113.9112,113.9402,113.8823,113.9209,37400.0
2014-04-07 13:00:00,118.0,118.04,117.9,117.92,15400.0,113.9112,113.9498,113.8147,113.834,15400.0
2014-04-07 13:05:00,117.9,117.94,117.64,117.7,22200.0,113.8147,113.8533,113.5637,113.6216,22200.0
2014-04-07 13:10:00,117.7,117.74,117.6,117.71,19200.0,113.6216,113.6602,113.5251,113.6313,19200.0
2014-04-07 13:15:00,117.7,117.8,117.7,117.73,8800.0,113.6216,113.7182,113.6216,113.6506,8800.0
2014-04-07 13:20:00,117.68,118.04,117.66,117.89,8700.0,113.6023,113.9498,113.583,113.805,8700.0
2014-04-07 13:25:00,117.86,117.9,117.76,117.84,11600.0,113.7761,113.8147,113.6796,113.7568,11600.0
2014-04-07 13:30:00,117.83,117.88,117.7,117.75,17300.0,113.7471,113.7954,113.6216,113.6699,17300.0
2014-04-07 13:35:00,117.71,117.81,117.64,117.76,25500.0,113.6313,113.7278,113.5637,113.6796,25500.0
2014-04-07 13:40:00,117.73,117.92,117.73,117.83,15300.0,113.6506,113.834,113.6506,113.7471,15300.0
2014-04-07 13:45:00,117.8,117.92,117.72,117.75,32900.0,113.7182,113.834,113.6409,113.6699,32900.0
2014-04-07 13:50:00,117.75,117.8,117.59,117.6,89700.0,113.6699,113.7182,113.5154,113.5251,89700.0
2014-04-07 13:55:00,117.56,117.56,117.41,117.41,19900.0,113.4865,113.4865,113.3417,113.3417,19900.0
2014-04-07 14:00:00,117.4,117.51,117.39,117.45,9600.0,113.332,113.4382,113.3224,113.3803,9600.0
2014-04-07 14:05:00,117.47,117.56,117.37,117.43,9200.0,113.3996,113.4865,113.3031,113.361,9200.0
2014-04-07 14:10:00,117.4,117.41,117.17,117.19,17800.0,113.332,113.3417,113.11,113.1293,17800.0
2014-04-07 14:15:00,117.17,117.23,117.08,117.09,17600.0,113.11,113.1679,113.0231,113.0328,17600.0
2014-04-07 14:20:00,117.09,117.09,116.9,116.9,22700.0,113.0328,113.0328,112.8494,112.8494,22700.0
2014-04-07 14:25:00,116.9,116.92,116.79,116.88,50400.0,112.8494,112.8687,112.7432,112.83,50400.0
2014-04-07 14:30:00,116.84,116.87,116.76,116.81,20400.0,112.7914,112.8204,112.7142,112.7625,20400.0
2014-04-07 14:35:00,116.8,116.88,116.78,116.82,41100.0,112.7528,112.83,112.7335,112.7721,41100.0
2014-04-07 14:40:00,116.81,117.38,116.8,117.3,46100.0,112.7625,113.3127,112.7528,113.2355,46100.0
2014-04-07 14:45:00,117.32,117.38,117.23,117.38,30600.0,113.2548,113.3127,113.1679,113.3127,30600.0
2014-04-07 14:50:00,117.38,117.7,117.37,117.7,47700.0,113.3127,113.6216,113.3031,113.6216,47700.0
2014-04-07 14:55:00,117.69,117.8,117.64,117.66,15500.0,113.612,113.7182,113.5637,113.583,15500.0
2014-04-07 15:00:00,117.64,117.79,117.64,117.77,26500.0,113.5637,113.7085,113.5637,113.6892,26500.0
2014-04-07 15:05:00,117.75,117.84,117.66,117.82,15100.0,113.6699,113.7568,113.583,113.7375,15100.0
2014-04-07 15:10:00,117.84,118.08,117.67,118.08,18100.0,113.7568,113.9885,113.5927,113.9885,18100.0
2014-04-07 15:15:00,118.09,118.17,117.97,118.15,14200.0,113.9981,114.0753,113.8823,114.056,14200.0
2014-04-07 15:20:00,118.15,118.23,118.0,118.14,31900.0,114.056,114.1333,113.9112,114.0464,31900.0
2014-04-07 15:25:00,118.13,118.38,118.13,118.37,28100.0,114.0367,114.2781,114.0367,114.2684,28100.0
2014-04-07 15:30:00,118.34,118.38,118.27,118.27,32900.0,114.2395,114.2781,114.1719,114.1719,32900.0
2014-04-07 15:35:00,118.27,118.34,118.21,118.22,23200.0,114.1719,114.2395,114.114,114.1236,23200.0
2014-04-07 15:40:00,118.23,118.25,118.08,118.08,21100.0,114.1333,114.1526,113.9885,113.9885,21100.0
2014-04-07 15:45:00,118.08,118.12,117.97,118.0,32200.0,113.9885,114.0271,113.8823,113.9112,32200.0
2014-04-07 15:50:00,118.0,118.01,117.73,117.73,39200.0,113.9112,113.9209,113.6506,113.6506,39200.0
2014-04-07 15:55:00,117.73,117.96,117.72,117.84,76700.0,113.6506,113.8726,113.6409,113.7568,76700.0
2014-04-08 09:30:00,117.5,117.83,116.92,117.56,37800.0,113.4286,113.7471,112.8687,113.4865,37800.0
2014-04-08 09:35:00,117.62,118.15,117.62,117.98,13700.0,113.5444,114.056,113.5444,113.8919,13700.0
2014-04-08 09:40:00,118.04,118.42,118.02,118.28,19900.0,113.9498,114.3167,113.9305,114.1815,19900.0
2014-04-08 09:45:00,118.35,118.42,117.81,117.81,20200.0,114.2491,114.3167,113.7278,113.7278,20200.0
2014-04-08 09:50:00,117.7,117.7,117.05,117.09,35100.0,113.6216,113.6216,112.9942,113.0328,35100.0
2014-04-08 09:55:00,117.12,117.32,116.88,116.88,30800.0,113.0617,113.2548,112.83,112.83,30800.0
2014-04-08 10:00:00,116.85,117.38,116.84,117.08,28500.0,112.8011,113.3127,112.7914,113.0231,28500.0
2014-04-08 10:05:00,117.08,117.26,117.03,117.22,14800.0,113.0231,113.1969,112.9748,113.1583,14800.0
2014-04-08 10:10:00,117.21,117.28,116.96,117.12,30000.0,113.1486,113.2162,112.9073,113.0617,30000.0
2014-04-08 10:15:00,117.09,117.28,116.68,116.68,49500.0,113.0328,113.2162,112.637,112.637,49500.0
2014-04-08 10:20:00,116.64,116.67,115.82,115.89,82700.0,112.5984,112.6273,111.8068,111.8743,82700.0
2014-04-08 10:25:00,115.95,116.39,115.61,115.71,45900.0,111.9323,112.357,111.6041,111.7006,45900.0
2014-04-08 10:30:00,115.76,116.02,115.5,115.8,49500.0,111.7489,111.9998,111.4979,111.7875,49500.0
2014-04-08 10:35:00,115.73,115.74,115.32,115.64,59600.0,111.7199,111.7295,111.3241,111.633,59600.0
2014-04-08 10:40:00,115.62,115.89,115.4,115.61,24000.0,111.6137,111.8743,111.4013,111.6041,24000.0
2014-04-08 10:45:00,115.67,115.68,115.31,115.51,40000.0,111.662,111.6716,111.3144,111.5075,40000.0
2014-04-08 10:50:00,115.54,116.02,115.51,115.96,25000.0,111.5365,111.9998,111.5075,111.9419,25000.0
2014-04-08 10:55:00,115.98,116.07,115.77,115.92,31100.0,111.9612,112.0481,111.7585,111.9033,31100.0
2014-04-08 11:00:00,115.92,116.07,115.8,116.07,31900.0,111.9033,112.0481,111.7875,112.0481,31900.0
2014-04-08 11:05:00,116.13,116.82,116.05,116.82,53400.0,112.106,112.7721,112.0288,112.7721,53400.0
2014-04-08 11:10:00,116.77,116.79,116.53,116.79,25200.0,112.7239,112.7432,112.4922,112.7432,25200.0
2014-04-08 11:15:00,116.78,117.42,116.74,117.33,36900.0,112.7335,113.3513,112.6949,113.2645,36900.0
2014-04-08 11:20:00,117.37,117.47,117.34,117.37,20300.0,113.3031,113.3996,113.2741,113.3031,20300.0
2014-04-08 11:25:00,117.4,117.4,117.17,117.27,21500.0,113.332,113.332,113.11,113.2065,21500.0
2014-04-08 11:30:00,117.23,117.41,117.23,117.3,55900.0,113.1679,113.3417,113.1679,113.2355,55900.0
2014-04-08 11:35:00,117.32,117.32,117.06,117.15,25500.0,113.2548,113.2548,113.0038,113.0907,25500.0
2014-04-08 11:40:00,117.13,117.24,117.06,117.13,9900.0,113.0714,113.1776,113.0038,113.0714,9900.0
2014-04-08 11:45:00,117.15,117.25,116.96,116.98,6600.0,113.0907,113.1872,112.9073,112.9266,6600.0
2014-04-08 11:50:00,117.03,117.17,116.99,117.05,10100.0,112.9748,113.11,112.9362,112.9942,10100.0
2014-04-08 11:55:00,117.08,117.32,117.02,117.2,7900.0,113.0231,113.2548,112.9652,113.139,7900.0
2014-04-08 12:00:00,117.21,117.21,117.03,117.15,11100.0,113.1486,113.1486,112.9748,113.0907,11100.0
2014-04-08 12:05:00,117.18,117.29,117.16,117.29,12400.0,113.1196,113.2258,113.1003,113.2258,12400.0
2014-04-08 12:10:00,117.3,117.39,117.24,117.32,6900.0,113.2355,113.3224,113.1776,113.2548,6900.0
2014-04-08 12:15:00,117.37,117.48,117.24,117.47,10900.0,113.3031,113.4093,113.1776,113.3996,10900.0
2014-04-08 12:20:00,117.46,117.63,117.35,117.57,11300.0,113.3899,113.5541,113.2838,113.4961,11300.0
2014-04-08 12:25:00,117.62,117.75,117.54,117.75,20900.0,113.5444,113.6699,113.4672,113.6699,20900.0
2014-04-08 12:30:00,117.77,117.8,117.62,117.66,9400.0,113.6892,113.7182,113.5444,113.583,9400.0
2014-04-08 12:35:00,117.64,117.82,117.64,117.74,11800.0,113.5637,113.7375,113.5637,113.6602,11800.0
2014-04-08 12:40:00,117.75,117.83,117.61,117.83,11400.0,113.6699,113.7471,113.5347,113.7471,11400.0
2014-04-08 12:45:00,117.78,117.82,117.49,117.49,11600.0,113.6989,113.7375,113.4189,113.4189,11600.0
2014-04-08 12:50:00,117.49,117.5,117.34,117.36,13300.0,113.4189,113.4286,113.2741,113.2934,13300.0
2014-04-08 12:55:00,117.37,117.48,117.3,117.37,11200.0,113.3031,113.4093,113.2355,113.3031,11200.0
2014-04-08 13:00:00,117.37,117.45,117.24,117.24,16600.0,113.3031,113.3803,113.1776,113.1776,16600.0
2014-04-08 13:05:00,117.25,117.25,117.14,117.21,12800.0,113.1872,113.1872,113.081,113.1486,12800.0
2014-04-08 13:10:00,117.21,117.38,117.21,117.38,14200.0,113.1486,113.3127,113.1486,113.3127,14200.0
2014-04-08 13:15:00,117.38,117.54,117.35,117.49,12400.0,113.3127,113.4672,113.2838,113.4189,12400.0
2014-04-08 13:20:00,117.49,117.57,117.42,117.49,11700.0,113.4189,113.4961,113.3513,113.4189,11700.0
2014-04-08 13:25:00,117.51,117.72,117.49,117.72,17000.0,113.4382,113.6409,113.4189,113.6409,17000.0
2014-04-08 13:30:00,117.7,117.81,117.7,117.75,21400.0,113.6216,113.7278,113.6216,113.6699,21400.0
2014-04-08 13:35:00,117.76,117.85,117.74,117.83,30000.0,113.6796,113.7664,113.6602,113.7471,30000.0
2014-04-08 13:40:00,117.83,117.94,117.83,117.89,13900.0,113.7471,113.8533,113.7471,113.805,13900.0
2014-04-08 13:45:00,117.88,117.89,117.7,117.75,27000.0,113.7954,113.805,113.6216,113.6699,27000.0
2014-04-08 13:50:00,117.72,117.74,117.55,117.74,13600.0,113.6409,113.6602,113.4768,113.6602,13600.0
2014-04-08 13:55:00,117.73,117.9,117.73,117.9,14500.0,113.6506,113.8147,113.6506,113.8147,14500.0
2014-04-08 14:00:00,117.9,117.9,117.51,117.52,9400.0,113.8147,113.8147,113.4382,113.4479,9400.0
2014-04-08 14:05:00,117.54,117.6,117.34,117.38,23600.0,113.4672,113.5251,113.2741,113.3127,23600.0
2014-04-08 14:10:00,117.4,117.51,117.37,117.38,21500.0,113.332,113.4382,113.3031,113.3127,21500.0
2014-04-08 14:15:00,117.4,117.47,117.35,117.41,35800.0,113.332,113.3996,113.2838,113.3417,35800.0
2014-04-08 14:20:00,117.42,117.47,117.25,117.32,15700.0,113.3513,113.3996,113.1872,113.2548,15700.0
2014-04-08 14:25:00,117.34,117.39,117.2,117.22,21500.0,113.2741,113.3224,113.139,113.1583,21500.0
2014-04-08 14:30:00,117.21,117.31,117.2,117.23,17400.0,113.1486,113.2451,113.139,113.1679,17400.0
2014-04-08 14:35:00,117.25,117.25,116.92,116.92,16200.0,113.1872,113.1872,112.8687,112.8687,16200.0
2014-04-08 14:40:00,116.93,117.01,116.79,116.81,27300.0,112.8783,112.9555,112.7432,112.7625,27300.0
2014-04-08 14:45:00,116.82,117.15,116.81,117.14,35600.0,112.7721,113.0907,112.7625,113.081,35600.0
2014-04-08 14:50:00,117.12,117.36,117.12,117.33,21700.0,113.0617,113.2934,113.0617,113.2645,21700.0
2014-04-08 14:55:00,117.32,117.36,117.13,117.2,16800.0,113.2548,113.2934,113.0714,113.139,16800.0
2014-04-08 15:00:00,117.18,117.19,117.08,117.16,16200.0,113.1196,113.1293,113.0231,113.1003,16200.0
2014-04-08 15:05:00,117.19,117.33,117.16,117.26,17400.0,113.1293,113.2645,113.1003,113.1969,17400.0
2014-04-08 15:10:00,117.3,117.32,117.09,117.21,13600.0,113.2355,113.2548,113.0328,113.1486,13600.0
2014-04-08 15:15:00,117.23,117.32,117.15,117.21,16000.0,113.1679,113.2548,113.0907,113.1486,16000.0
2014-04-08 15:20:00,117.23,117.32,117.23,117.28,16100.0,113.1679,113.2548,113.1679,113.2162,16100.0
2014-04-08 15:25:00,117.28,117.44,117.28,117.34,14100.0,113.2162,113.3706,113.2162,113.2741,14100.0
2014-04-08 15:30:00,117.34,117.48,117.28,117.46,23400.0,113.2741,113.4093,113.2162,113.3899,23400.0
2014-04-08 15:35:00,117.46,117.6,117.45,117.6,22200.0,113.3899,113.5251,113.3803,113.5251,22200.0
2014-04-08 15:40:00,117.58,117.58,117.24,117.26,32000.0,113.5058,113.5058,113.1776,113.1969,32000.0
2014-04-08 15:45:00,117.26,117.42,117.25,117.3,36000.0,113.1969,113.3513,113.1872,113.2355,36000.0
2014-04-08 15:50:00,117.29,117.38,117.25,117.32,43600.0,113.2258,113.3127,113.1872,113.2548,43600.0
2014-04-08 15:55:00,117.31,117.36,117.21,117.22,83300.0,113.2451,113.2934,113.1486,113.1583,83300.0
2014-04-09 09:30:00,117.63,117.92,117.2,117.23,27700.0,113.5541,113.834,113.139,113.1679,27700.0
2014-04-09 09:35:00,117.32,117.56,117.11,117.31,23700.0,113.2548,113.4865,113.0521,113.2451,23700.0
2014-04-09 09:40:00,117.33,117.49,117.0,117.16,18000.0,113.2645,113.4189,112.9459,113.1003,18000.0
2014-04-09 09:45:00,117.08,117.55,117.0,117.2,21900.0,113.0231,113.4768,112.9459,113.139,21900.0
2014-04-09 09:50:00,117.17,117.48,117.04,117.48,19600.0,113.11,113.4093,112.9845,113.4093,19600.0
2014-04-09 09:55:00,117.55,117.83,117.48,117.48,19900.0,113.4768,113.7471,113.4093,113.4093,19900.0
2014-04-09 10:00:00,117.46,117.69,117.42,117.52,12400.0,113.3899,113.612,113.3513,113.4479,12400.0
2014-04-09 10:05:00,117.44,117.67,117.34,117.34,12900.0,113.3706,113.5927,113.2741,113.2741,12900.0
2014-04-09 10:10:00,117.4,117.48,117.14,117.26,16300.0,113.332,113.4093,113.081,113.1969,16300.0
2014-04-09 10:15:00,117.29,117.74,117.29,117.57,10600.0,113.2258,113.6602,113.2258,113.4961,10600.0
2014-04-09 10:20:00,117.61,117.87,117.6,117.83,10600.0,113.5347,113.7857,113.5251,113.7471,10600.0
2014-04-09 10:25:00,117.85,117.92,117.64,117.88,19400.0,113.7664,113.834,113.5637,113.7954,19400.0
2014-04-09 10:30:00,117.84,118.14,117.83,117.95,16200.0,113.7568,114.0464,113.7471,113.863,16200.0
2014-04-09 10:35:00,117.95,117.98,117.79,117.92,16500.0,113.863,113.8919,113.7085,113.834,16500.0
2014-04-09 10:40:00,117.92,118.01,117.83,118.01,7600.0,113.834,113.9209,113.7471,113.9209,7600.0
2014-04-09 10:45:00,118.03,118.06,117.87,118.06,13400.0,113.9402,113.9692,113.7857,113.9692,13400.0
2014-04-09 10:50:00,118.11,118.11,117.93,118.08,9700.0,114.0174,114.0174,113.8437,113.9885,9700.0
2014-04-09 10:55:00,118.03,118.12,118.0,118.06,20100.0,113.9402,114.0271,113.9112,113.9692,20100.0
2014-04-09 11:00:00,118.08,118.11,117.99,118.03,9400.0,113.9885,114.0174,113.9016,113.9402,9400.0
2014-04-09 11:05:00,118.04,118.13,118.0,118.11,13400.0,113.9498,114.0367,113.9112,114.0174,13400.0
2014-04-09 11:10:00,118.09,118.18,118.06,118.13,6900.0,113.9981,114.085,113.9692,114.0367,6900.0
2014-04-09 11:15:00,118.14,118.36,118.12,118.28,10600.0,114.0464,114.2588,114.0271,114.1815,10600.0
2014-04-09 11:20:00,118.26,118.37,118.15,118.3,18900.0,114.1622,114.2684,114.056,114.2008,18900.0
2014-04-09 11:25:00,118.29,118.46,118.27,118.38,13800.0,114.1912,114.3553,114.1719,114.2781,13800.0
2014-04-09 11:30:00,118.34,118.52,118.31,118.49,13300.0,114.2395,114.4132,114.2105,114.3843,13300.0
2014-04-09 11:35:00,118.49,118.68,118.46,118.57,13300.0,114.3843,114.5677,114.3553,114.4615,13300.0
2014-04-09 11:40:00,118.6,118.6,118.39,118.44,5000.0,114.4904,114.4904,114.2877,114.336,5000.0
2014-04-09 11:45:00,118.47,118.66,118.44,118.61,10500.0,114.3649,114.5484,114.336,114.5001,10500.0
2014-04-09 11:50:00,118.58,118.7,118.54,118.64,5300.0,114.4711,114.587,114.4325,114.5291,5300.0
2014-04-09 11:55:00,118.64,118.69,118.64,118.67,2600.0,114.5291,114.5773,114.5291,114.558,2600.0
2014-04-09 12:00:00,118.65,118.72,118.64,118.68,5200.0,114.5387,114.6063,114.5291,114.5677,5200.0
2014-04-09 12:05:00,118.69,118.74,118.61,118.63,5500.0,114.5773,114.6256,114.5001,114.5194,5500.0
2014-04-09 12:10:00,118.65,118.67,118.62,118.67,4500.0,114.5387,114.558,114.5098,114.558,4500.0
2014-04-09 12:15:00,118.68,118.88,118.65,118.85,6900.0,114.5677,114.7607,114.5387,114.7318,6900.0
2014-04-09 12:20:00,118.87,119.0,118.86,119.0,7200.0,114.7511,114.8766,114.7414,114.8766,7200.0
2014-04-09 12:25:00,119.06,119.16,119.02,119.11,8700.0,114.9345,115.031,114.8959,114.9828,8700.0
2014-04-09 12:30:00,119.08,119.22,119.08,119.13,9900.0,114.9538,115.089,114.9538,115.0021,9900.0
2014-04-09 12:35:00,119.1,119.1,118.92,118.92,19000.0,114.9731,114.9731,114.7994,114.7994,19000.0
2014-04-09 12:40:00,118.94,118.97,118.91,118.92,5200.0,114.8187,114.8476,114.7897,114.7994,5200.0
2014-04-09 12:45:00,118.92,119.01,118.91,118.95,8400.0,114.7994,114.8862,114.7897,114.8283,8400.0
2014-04-09 12:50:00,118.88,118.89,118.74,118.74,3800.0,114.7607,114.7704,114.6256,114.6256,3800.0
2014-04-09 12:55:00,118.72,118.8,118.69,118.71,9600.0,114.6063,114.6835,114.5773,114.5966,9600.0
2014-04-09 13:00:00,118.73,118.96,118.73,118.94,6700.0,114.6159,114.838,114.6159,114.8187,6700.0
2014-04-09 13:05:00,118.92,118.99,118.89,118.99,8700.0,114.7994,114.8669,114.7704,114.8669,8700.0
2014-04-09 13:10:00,118.99,119.08,118.99,119.05,8300.0,114.8669,114.9538,114.8669,114.9249,8300.0
2014-04-09 13:15:00,119.06,119.17,119.05,119.15,10800.0,114.9345,115.0407,114.9249,115.0214,10800.0
2014-04-09 13:20:00,119.15,119.16,119.09,119.11,6200.0,115.0214,115.031,114.9635,114.9828,6200.0
2014-04-09 13:25:00,119.12,119.14,119.07,119.08,10600.0,114.9924,115.0117,114.9442,114.9538,10600.0
2014-04-09 13:30:00,119.06,119.06,118.9,118.93,5100.0,114.9345,114.9345,114.78,114.809,5100.0
2014-04-09 13:35:00,118.92,118.96,118.9,118.95,7900.0,114.7994,114.838,114.78,114.8283,7900.0
2014-04-09 13:40:00,118.94,118.94,118.82,118.9,6300.0,114.8187,114.8187,114.7028,114.78,6300.0
2014-04-09 13:45:00,118.91,118.93,118.8,118.8,3300.0,114.7897,114.809,114.6835,114.6835,3300.0
2014-04-09 13:50:00,118.8,118.91,118.8,118.81,6300.0,114.6835,114.7897,114.6835,114.6932,6300.0
2014-04-09 13:55:00,118.81,118.81,118.66,118.69,4600.0,114.6932,114.6932,114.5484,114.5773,4600.0
2014-04-09 14:00:00,118.67,119.17,118.67,119.16,21100.0,114.558,115.0407,114.558,115.031,21100.0
2014-04-09 14:05:00,119.13,119.53,119.13,119.51,12800.0,115.0021,115.3882,115.0021,115.3689,12800.0
2014-04-09 14:10:00,119.54,119.6,119.27,119.45,11000.0,115.3979,115.4558,115.1372,115.311,11000.0
2014-04-09 14:15:00,119.44,119.7,119.44,119.6,10000.0,115.3013,115.5523,115.3013,115.4558,10000.0
2014-04-09 14:20:00,119.61,119.78,119.61,119.72,7800.0,115.4654,115.6296,115.4654,115.5716,7800.0
2014-04-09 14:25:00,119.76,119.88,119.68,119.87,13000.0,115.6103,115.7261,115.533,115.7164,13000.0
2014-04-09 14:30:00,119.87,119.9,119.69,119.7,23500.0,115.7164,115.7454,115.5427,115.5523,23500.0
2014-04-09 14:35:00,119.7,119.9,119.66,119.66,7500.0,115.5523,115.7454,115.5137,115.5137,7500.0
2014-04-09 14:40:00,119.7,119.77,119.65,119.7,14300.0,115.5523,115.6199,115.5041,115.5523,14300.0
2014-04-09 14:45:00,119.71,119.78,119.62,119.67,6400.0,115.562,115.6296,115.4751,115.5234,6400.0
2014-04-09 14:50:00,119.67,119.71,119.65,119.66,9300.0,115.5234,115.562,115.5041,115.5137,9300.0
2014-04-09 14:55:00,119.66,119.67,119.56,119.63,15200.0,115.5137,115.5234,115.4172,115.4848,15200.0
2014-04-09 15:00:00,119.61,119.71,119.58,119.71,8400.0,115.4654,115.562,115.4365,115.562,8400.0
2014-04-09 15:05:00,119.69,119.91,119.69,119.84,10800.0,115.5427,115.7551,115.5427,115.6875,10800.0
2014-04-09 15:10:00,119.83,119.99,119.8,119.94,13300.0,115.6778,115.8323,115.6489,115.784,13300.0
2014-04-09 15:15:00,119.96,119.99,119.88,119.96,8500.0,115.8033,115.8323,115.7261,115.8033,8500.0
2014-04-09 15:20:00,119.95,120.05,119.93,119.95,17400.0,115.7937,115.8902,115.7744,115.7937,17400.0
2014-04-09 15:25:00,119.95,120.02,119.91,120.02,14900.0,115.7937,115.8612,115.7551,115.8612,14900.0
2014-04-09 15:30:00,120.03,120.14,119.91,120.14,17700.0,115.8709,115.9771,115.7551,115.9771,17700.0
2014-04-09 15:35:00,120.14,120.21,120.07,120.14,21200.0,115.9771,116.0447,115.9095,115.9771,21200.0
2014-04-09 15:40:00,120.14,120.25,120.04,120.21,20400.0,115.9771,116.0833,115.8805,116.0447,20400.0
2014-04-09 15:45:00,120.19,120.39,120.14,120.39,27800.0,116.0254,116.2184,115.9771,116.2184,27800.0
2014-04-09 15:50:00,120.37,120.4,120.26,120.33,35800.0,116.1991,116.2281,116.0929,116.1605,35800.0
2014-04-09 15:55:00,120.33,120.43,120.32,120.41,44400.0,116.1605,116.257,116.1508,116.2377,44400.0
2014-04-10 09:30:00,120.41,120.41,119.88,120.36,26600.0,116.2377,116.2377,115.7261,116.1895,26600.0
2014-04-10 09:35:00,120.21,120.51,120.0,120.03,37600.0,116.0447,116.3343,115.8419,115.8709,37600.0
2014-04-10 09:40:00,120.06,120.59,120.01,120.48,13100.0,115.8999,116.4115,115.8516,116.3053,13100.0
2014-04-10 09:45:00,120.4,120.44,119.95,119.95,29400.0,116.2281,116.2667,115.7937,115.7937,29400.0
2014-04-10 09:50:00,119.98,120.17,119.92,120.15,23800.0,115.8226,116.006,115.7647,115.9867,23800.0
2014-04-10 09:55:00,120.13,120.25,120.06,120.12,19700.0,115.9674,116.0833,115.8999,115.9578,19700.0
2014-04-10 10:00:00,120.11,120.19,119.69,119.72,52700.0,115.9481,116.0254,115.5427,115.5716,52700.0
2014-04-10 10:05:00,119.7,119.88,119.55,119.73,73900.0,115.5523,115.7261,115.4075,115.5813,73900.0
2014-04-10 10:10:00,119.73,119.79,119.48,119.49,26500.0,115.5813,115.6392,115.34,115.3496,26500.0
2014-04-10 10:15:00,119.45,119.45,119.13,119.22,81200.0,115.311,115.311,115.0021,115.089,81200.0
2014-04-10 10:20:00,119.18,119.37,119.17,119.31,18600.0,115.0503,115.2338,115.0407,115.1758,18600.0
2014-04-10 10:25:00,119.32,119.46,119.25,119.34,29700.0,115.1855,115.3206,115.1179,115.2048,29700.0
2014-04-10 10:30:00,119.39,119.4,119.25,119.25,16700.0,115.2531,115.2627,115.1179,115.1179,16700.0
2014-04-10 10:35:00,119.25,119.39,119.25,119.25,21800.0,115.1179,115.2531,115.1179,115.1179,21800.0
2014-04-10 10:40:00,119.24,119.31,119.09,119.09,20700.0,115.1083,115.1758,114.9635,114.9635,20700.0
2014-04-10 10:45:00,119.09,119.29,119.09,119.25,41400.0,114.9635,115.1565,114.9635,115.1179,41400.0
2014-04-10 10:50:00,119.25,119.3,118.96,119.04,72000.0,115.1179,115.1662,114.838,114.9152,72000.0
2014-04-10 10:55:00,119.03,119.09,118.78,118.79,9200.0,114.9055,114.9635,114.6642,114.6739,9200.0
2014-04-10 11:00:00,118.78,118.78,118.65,118.69,11100.0,114.6642,114.6642,114.5387,114.5773,11100.0
2014-04-10 11:05:00,118.68,118.74,118.64,118.71,23400.0,114.5677,114.6256,114.5291,114.5966,23400.0
2014-04-10 11:10:00,118.68,119.01,118.67,118.92,21100.0,114.5677,114.8862,114.558,114.7994,21100.0
2014-04-10 11:15:00,118.94,118.95,118.69,118.78,10900.0,114.8187,114.8283,114.5773,114.6642,10900.0
2014-04-10 11:20:00,118.8,118.88,118.8,118.85,23500.0,114.6835,114.7607,114.6835,114.7318,23500.0
2014-04-10 11:25:00,118.86,118.9,118.76,118.76,34100.0,114.7414,114.78,114.6449,114.6449,34100.0
2014-04-10 11:30:00,118.76,118.9,118.65,118.78,27700.0,114.6449,114.78,114.5387,114.6642,27700.0
2014-04-10 11:35:00,118.77,118.78,118.63,118.65,8200.0,114.6546,114.6642,114.5194,114.5387,8200.0
2014-04-10 11:40:00,118.7,119.07,118.67,119.04,25600.0,114.587,114.9442,114.558,114.9152,25600.0
2014-04-10 11:45:00,119.04,119.25,118.97,119.14,20500.0,114.9152,115.1179,114.8476,115.0117,20500.0
2014-04-10 11:50:00,119.1,119.23,118.96,119.04,14200.0,114.9731,115.0986,114.838,114.9152,14200.0
2014-04-10 11:55:00,118.99,119.0,118.76,118.79,16300.0,114.8669,114.8766,114.6449,114.6739,16300.0
2014-04-10 12:00:00,118.75,118.85,118.46,118.51,20200.0,114.6352,114.7318,114.3553,114.4036,20200.0
2014-04-10 12:05:00,118.52,118.52,118.3,118.39,11600.0,114.4132,114.4132,114.2008,114.2877,11600.0
2014-04-10 12:10:00,118.36,118.43,118.26,118.43,26400.0,114.2588,114.3263,114.1622,114.3263,26400.0
2014-04-10 12:15:00,118.42,118.58,118.42,118.53,15200.0,114.3167,114.4711,114.3167,114.4229,15200.0
2014-04-10 12:20:00,118.56,118.6,118.5,118.51,19400.0,114.4518,114.4904,114.3939,114.4036,19400.0
2014-04-10 12:25:00,118.52,118.58,118.45,118.45,9800.0,114.4132,114.4711,114.3456,114.3456,9800.0
2014-04-10 12:30:00,118.44,118.52,118.28,118.28,16500.0,114.336,114.4132,114.1815,114.1815,16500.0
2014-04-10 12:35:00,118.27,118.3,118.26,118.27,18100.0,114.1719,114.2008,114.1622,114.1719,18100.0
2014-04-10 12:40:00,118.28,118.3,118.04,118.11,20600.0,114.1815,114.2008,113.9498,114.0174,20600.0
2014-04-10 12:45:00,118.12,118.17,118.01,118.11,10400.0,114.0271,114.0753,113.9209,114.0174,10400.0
2014-04-10 12:50:00,118.09,118.21,118.02,118.21,35000.0,113.9981,114.114,113.9305,114.114,35000.0
2014-04-10 12:55:00,118.23,118.23,117.94,117.94,13000.0,114.1333,114.1333,113.8533,113.8533,13000.0
2014-04-10 13:00:00,117.95,118.01,117.86,118.01,11700.0,113.863,113.9209,113.7761,113.9209,11700.0
2014-04-10 13:05:00,118.02,118.14,118.0,118.06,19800.0,113.9305,114.0464,113.9112,113.9692,19800.0
2014-04-10 13:10:00,118.05,118.13,117.85,117.88,32900.0,113.9595,114.0367,113.7664,113.7954,32900.0
2014-04-10 13:15:00,117.88,117.95,117.63,117.78,73300.0,113.7954,113.863,113.5541,113.6989,73300.0
2014-04-10 13:20:00,117.75,117.75,117.48,117.48,12800.0,113.6699,113.6699,113.4093,113.4093,12800.0
2014-04-10 13:25:00,117.47,117.74,117.31,117.73,28900.0,113.3996,113.6602,113.2451,113.6506,28900.0
2014-04-10 13:30:00,117.7,117.73,117.59,117.59,8200.0,113.6216,113.6506,113.5154,113.5154,8200.0
2014-04-10 13:35:00,117.59,117.79,117.56,117.7,7700.0,113.5154,113.7085,113.4865,113.6216,7700.0
2014-04-10 13:40:00,117.68,117.68,117.49,117.59,10700.0,113.6023,113.6023,113.4189,113.5154,10700.0
2014-04-10 13:45:00,117.6,117.66,117.51,117.63,11500.0,113.5251,113.583,113.4382,113.5541,11500.0
2014-04-10 13:50:00,117.63,117.81,117.6,117.8,11500.0,113.5541,113.7278,113.5251,113.7182,11500.0
2014-04-10 13:55:00,117.81,118.04,117.8,117.95,20200.0,113.7278,113.9498,113.7182,113.863,20200.0
2014-04-10 14:00:00,117.94,117.96,117.86,117.91,70000.0,113.8533,113.8726,113.7761,113.8244,70000.0
2014-04-10 14:05:00,117.94,117.96,117.9,117.91,11900.0,113.8533,113.8726,113.8147,113.8244,11900.0
2014-04-10 14:10:00,117.92,118.06,117.9,118.03,10300.0,113.834,113.9692,113.8147,113.9402,10300.0
2014-04-10 14:15:00,118.05,118.12,117.93,118.11,21300.0,113.9595,114.0271,113.8437,114.0174,21300.0
2014-04-10 14:20:00,118.11,118.37,118.07,118.37,28000.0,114.0174,114.2684,113.9788,114.2684,28000.0
2014-04-10 14:25:00,118.37,118.37,118.15,118.28,24100.0,114.2684,114.2684,114.056,114.1815,24100.0
2014-04-10 14:30:00,118.23,118.25,117.96,118.0,20200.0,114.1333,114.1526,113.8726,113.9112,20200.0
2014-04-10 14:35:00,118.01,118.01,117.73,117.95,11100.0,113.9209,113.9209,113.6506,113.863,11100.0
2014-04-10 14:40:00,117.96,118.15,117.9,118.07,19000.0,113.8726,114.056,113.8147,113.9788,19000.0
2014-04-10 14:45:00,118.05,118.07,117.57,117.62,31600.0,113.9595,113.9788,113.4961,113.5444,31600.0
2014-04-10 14:50:00,117.63,117.8,117.49,117.53,16900.0,113.5541,113.7182,113.4189,113.4575,16900.0
2014-04-10 14:55:00,117.52,117.69,117.4,117.58,27700.0,113.4479,113.612,113.332,113.5058,27700.0
2014-04-10 15:00:00,117.5,117.53,117.03,117.04,29200.0,113.4286,113.4575,112.9748,112.9845,29200.0
2014-04-10 15:05:00,117.02,117.09,116.65,116.71,31400.0,112.9652,113.0328,112.608,112.6659,31400.0
2014-04-10 15:10:00,116.7,116.93,116.56,116.81,24800.0,112.6563,112.8783,112.5211,112.7625,24800.0
2014-04-10 15:15:00,116.81,117.08,116.8,117.08,24100.0,112.7625,113.0231,112.7528,113.0231,24100.0
2014-04-10 15:20:00,117.1,117.1,116.82,116.89,22300.0,113.0424,113.0424,112.7721,112.8397,22300.0
2014-04-10 15:25:00,116.86,116.99,116.79,116.79,25900.0,112.8107,112.9362,112.7432,112.7432,25900.0
2014-04-10 15:30:00,116.79,116.98,116.75,116.96,25300.0,112.7432,112.9266,112.7045,112.9073,25300.0
2014-04-10 15:35:00,116.96,117.27,116.96,117.14,34900.0,112.9073,113.2065,112.9073,113.081,34900.0
2014-04-10 15:40:00,117.13,117.3,117.02,117.3,32000.0,113.0714,113.2355,112.9652,113.2355,32000.0
2014-04-10 15:45:00,117.31,117.44,117.3,117.4,46800.0,113.2451,113.3706,113.2355,113.332,46800.0
2014-04-10 15:50:00,117.4,117.41,117.18,117.24,66000.0,113.332,113.3417,113.1196,113.1776,66000.0
2014-04-10 15:55:00,117.24,117.34,116.97,116.97,112000.0,113.1776,113.2741,112.9169,112.9169,112000.0
2014-04-11 09:30:00,116.15,116.33,115.76,115.96,76400.0,112.1253,112.2991,111.7489,111.9419,76400.0
2014-04-11 09:35:00,115.78,115.91,115.47,115.62,65700.0,111.7682,111.8937,111.4689,111.6137,65700.0
2014-04-11 09:40:00,115.76,116.37,115.68,116.37,34100.0,111.7489,112.3377,111.6716,112.3377,34100.0
2014-04-11 09:45:00,116.43,116.44,115.81,116.26,19600.0,112.3956,112.4053,111.7971,112.2315,19600.0
2014-04-11 09:50:00,116.16,116.75,116.09,116.61,16900.0,112.135,112.7045,112.0674,112.5694,16900.0
2014-04-11 09:55:00,116.7,116.94,116.56,116.62,13900.0,112.6563,112.888,112.5211,112.5791,13900.0
2014-04-11 10:00:00,116.61,116.68,116.18,116.18,9800.0,112.5694,112.637,112.1543,112.1543,9800.0
2014-04-11 10:05:00,116.23,116.35,115.89,115.98,15800.0,112.2026,112.3184,111.8743,111.9612,15800.0
2014-04-11 10:10:00,115.98,116.0,115.51,115.71,54000.0,111.9612,111.9805,111.5075,111.7006,54000.0
2014-04-11 10:15:00,115.67,115.71,115.25,115.38,14200.0,111.662,111.7006,111.2565,111.382,14200.0
2014-04-11 10:20:00,115.4,115.84,115.4,115.74,19600.0,111.4013,111.8261,111.4013,111.7295,19600.0
2014-04-11 10:25:00,115.76,116.15,115.75,116.07,26100.0,111.7489,112.1253,111.7392,112.0481,26100.0
2014-04-11 10:30:00,116.01,116.46,115.84,116.43,12100.0,111.9902,112.4246,111.8261,112.3956,12100.0
2014-04-11 10:35:00,116.41,116.55,116.27,116.27,9400.0,112.3763,112.5115,112.2412,112.2412,9400.0
2014-04-11 10:40:00,116.23,116.83,116.23,116.46,14700.0,112.2026,112.7818,112.2026,112.4246,14700.0
2014-04-11 10:45:00,116.46,116.73,116.21,116.6,10900.0,112.4246,112.6852,112.1833,112.5597,10900.0
2014-04-11 10:50:00,116.55,117.08,116.55,117.02,14600.0,112.5115,113.0231,112.5115,112.9652,14600.0
2014-04-11 10:55:00,117.04,117.39,117.04,117.16,21100.0,112.9845,113.3224,112.9845,113.1003,21100.0
2014-04-11 11:00:00,117.16,117.21,116.88,116.95,12900.0,113.1003,113.1486,112.83,112.8976,12900.0
2014-04-11 11:05:00,116.98,117.04,116.83,116.83,10100.0,112.9266,112.9845,112.7818,112.7818,10100.0
2014-04-11 11:10:00,116.86,117.05,116.77,116.97,13800.0,112.8107,112.9942,112.7239,112.9169,13800.0
2014-04-11 11:15:00,117.05,117.4,117.0,117.23,17700.0,112.9942,113.332,112.9459,113.1679,17700.0
2014-04-11 11:20:00,117.25,117.28,116.8,116.94,10200.0,113.1872,113.2162,112.7528,112.888,10200.0
2014-04-11 11:25:00,117.0,117.0,116.81,116.95,12600.0,112.9459,112.9459,112.7625,112.8976,12600.0
2014-04-11 11:30:00,116.96,116.99,116.8,116.98,14800.0,112.9073,112.9362,112.7528,112.9266,14800.0
2014-04-11 11:35:00,116.97,117.03,116.57,116.78,16500.0,112.9169,112.9748,112.5308,112.7335,16500.0
2014-04-11 11:40:00,116.8,116.87,116.65,116.7,18600.0,112.7528,112.8204,112.608,112.6563,18600.0
2014-04-11 11:45:00,116.72,116.73,116.43,116.58,16400.0,112.6756,112.6852,112.3956,112.5404,16400.0
2014-04-11 11:50:00,116.57,116.75,116.52,116.61,16800.0,112.5308,112.7045,112.4825,112.5694,16800.0
2014-04-11 11:55:00,116.63,116.77,116.52,116.76,9200.0,112.5887,112.7239,112.4825,112.7142,9200.0
2014-04-11 12:00:00,116.75,117.06,116.74,116.92,15800.0,112.7045,113.0038,112.6949,112.8687,15800.0
2014-04-11 12:05:00,116.89,117.04,116.85,116.85,32000.0,112.8397,112.9845,112.8011,112.8011,32000.0
2014-04-11 12:10:00,116.81,116.83,116.52,116.54,8500.0,112.7625,112.7818,112.4825,112.5018,8500.0
2014-04-11 12:15:00,116.57,116.83,116.43,116.8,21600.0,112.5308,112.7818,112.3956,112.7528,21600.0
2014-04-11 12:20:00,116.79,116.8,116.58,116.76,10700.0,112.7432,112.7528,112.5404,112.7142,10700.0
2014-04-11 12:25:00,116.75,116.94,116.74,116.78,7700.0,112.7045,112.888,112.6949,112.7335,7700.0
2014-04-11 12:30:00,116.74,116.84,116.71,116.8,6000.0,112.6949,112.7914,112.6659,112.7528,6000.0
2014-04-11 12:35:00,116.79,116.93,116.77,116.93,6000.0,112.7432,112.8783,112.7239,112.8783,6000.0
2014-04-11 12:40:00,116.93,117.08,116.93,117.06,17300.0,112.8783,113.0231,112.8783,113.0038,17300.0
2014-04-11 12:45:00,117.04,117.09,117.0,117.0,7600.0,112.9845,113.0328,112.9459,112.9459,7600.0
2014-04-11 12:50:00,117.0,117.04,117.0,117.0,12800.0,112.9459,112.9845,112.9459,112.9459,12800.0
2014-04-11 12:55:00,117.02,117.1,117.0,117.1,4700.0,112.9652,113.0424,112.9459,113.0424,4700.0
2014-04-11 13:00:00,117.09,117.09,116.95,116.95,13600.0,113.0328,113.0328,112.8976,112.8976,13600.0
2014-04-11 13:05:00,116.89,116.89,116.46,116.65,18500.0,112.8397,112.8397,112.4246,112.608,18500.0
2014-04-11 13:10:00,116.61,116.76,116.55,116.56,11700.0,112.5694,112.7142,112.5115,112.5211,11700.0
2014-04-11 13:15:00,116.59,116.74,116.57,116.69,8100.0,112.5501,112.6949,112.5308,112.6466,8100.0
2014-04-11 13:20:00,116.66,116.76,116.61,116.66,6800.0,112.6177,112.7142,112.5694,112.6177,6800.0
2014-04-11 13:25:00,116.62,116.73,116.5,116.6,10900.0,112.5791,112.6852,112.4632,112.5597,10900.0
2014-04-11 13:30:00,116.57,116.6,116.44,116.5,29800.0,112.5308,112.5597,112.4053,112.4632,29800.0
2014-04-11 13:35:00,116.53,116.62,116.44,116.55,18200.0,112.4922,112.5791,112.4053,112.5115,18200.0
2014-04-11 13:40:00,116.55,116.69,116.53,116.53,18400.0,112.5115,112.6466,112.4922,112.4922,18400.0
2014-04-11 13:45:00,116.58,116.84,116.55,116.68,5900.0,112.5404,112.7914,112.5115,112.637,5900.0
2014-04-11 13:50:00,116.69,116.7,116.58,116.58,12700.0,112.6466,112.6563,112.5404,112.5404,12700.0
2014-04-11 13:55:00,116.53,116.55,116.44,116.45,14700.0,112.4922,112.5115,112.4053,112.4149,14700.0
2014-04-11 14:00:00,116.41,116.5,116.3,116.3,13300.0,112.3763,112.4632,112.2701,112.2701,13300.0
2014-04-11 14:05:00,116.34,116.49,116.34,116.42,14300.0,112.3088,112.4536,112.3088,112.386,14300.0
2014-04-11 14:10:00,116.4,116.4,116.11,116.11,13900.0,112.3667,112.3667,112.0867,112.0867,13900.0
2014-04-11 14:15:00,116.09,116.27,116.09,116.2,10200.0,112.0674,112.2412,112.0674,112.1736,10200.0
2014-04-11 14:20:00,116.22,116.26,116.17,116.22,21400.0,112.1929,112.2315,112.1446,112.1929,21400.0
2014-04-11 14:25:00,116.17,116.28,116.06,116.17,20700.0,112.1446,112.2508,112.0385,112.1446,20700.0
2014-04-11 14:30:00,116.11,116.33,116.06,116.26,182700.0,112.0867,112.2991,112.0385,112.2315,182700.0
2014-04-11 14:35:00,116.26,116.32,116.1,116.1,10400.0,112.2315,112.2894,112.0771,112.0771,10400.0
2014-04-11 14:40:00,116.1,116.21,116.01,116.04,45100.0,112.0771,112.1833,111.9902,112.0192,45100.0
2014-04-11 14:45:00,116.0,116.04,115.72,115.76,68500.0,111.9805,112.0192,111.7102,111.7489,68500.0
2014-04-11 14:50:00,115.77,116.1,115.77,116.03,78900.0,111.7585,112.0771,111.7585,112.0095,78900.0
2014-04-11 14:55:00,116.02,116.14,115.96,115.98,16900.0,111.9998,112.1157,111.9419,111.9612,16900.0
2014-04-11 15:00:00,115.94,115.94,115.65,115.75,19000.0,111.9226,111.9226,111.6427,111.7392,19000.0
2014-04-11 15:05:00,115.75,115.76,115.62,115.74,29600.0,111.7392,111.7489,111.6137,111.7295,29600.0
2014-04-11 15:10:00,115.78,115.8,115.59,115.61,104400.0,111.7682,111.7875,111.5847,111.6041,104400.0
2014-04-11 15:15:00,115.64,115.72,115.54,115.62,50700.0,111.633,111.7102,111.5365,111.6137,50700.0
2014-04-11 15:20:00,115.61,116.02,115.57,116.02,35400.0,111.6041,111.9998,111.5654,111.9998,35400.0
2014-04-11 15:25:00,116.02,116.04,115.88,115.92,15000.0,111.9998,112.0192,111.8647,111.9033,15000.0
2014-04-11 15:30:00,115.9,115.92,115.75,115.8,16100.0,111.884,111.9033,111.7392,111.7875,16100.0
2014-04-11 15:35:00,115.8,116.0,115.8,116.0,23200.0,111.7875,111.9805,111.7875,111.9805,23200.0
2014-04-11 15:40:00,116.01,116.19,116.0,116.03,19500.0,111.9902,112.164,111.9805,112.0095,19500.0
2014-04-11 15:45:00,116.04,116.05,115.92,116.0,50800.0,112.0192,112.0288,111.9033,111.9805,50800.0
2014-04-11 15:50:00,116.0,116.0,115.68,115.71,49200.0,111.9805,111.9805,111.6716,111.7006,49200.0
2014-04-11 15:55:00,115.69,115.98,115.69,115.79,90800.0,111.6813,111.9612,111.6813,111.7778,90800.0
2014-04-14 09:30:00,116.43,116.55,116.14,116.45,42300.0,112.3956,112.5115,112.1157,112.4149,42300.0
2014-04-14 09:35:00,116.49,116.79,116.15,116.65,22300.0,112.4536,112.7432,112.1253,112.608,22300.0
2014-04-14 09:40:00,116.65,116.85,116.5,116.65,17200.0,112.608,112.8011,112.4632,112.608,17200.0
2014-04-14 09:45:00,116.7,116.79,116.07,116.23,27300.0,112.6563,112.7432,112.0481,112.2026,27300.0
2014-04-14 09:50:00,116.17,116.46,116.1,116.12,9800.0,112.1446,112.4246,112.0771,112.0964,9800.0
2014-04-14 09:55:00,116.11,116.17,115.91,116.05,19700.0,112.0867,112.1446,111.8937,112.0288,19700.0
2014-04-14 10:00:00,116.07,116.34,115.89,116.34,9300.0,112.0481,112.3088,111.8743,112.3088,9300.0
2014-04-14 10:05:00,116.3,116.48,116.07,116.37,8300.0,112.2701,112.4439,112.0481,112.3377,8300.0
2014-04-14 10:10:00,116.35,116.39,116.05,116.16,11600.0,112.3184,112.357,112.0288,112.135,11600.0
2014-04-14 10:15:00,116.12,116.13,116.0,116.0,12100.0,112.0964,112.106,111.9805,111.9805,12100.0
2014-04-14 10:20:00,116.0,116.08,115.93,116.01,17200.0,111.9805,112.0578,111.913,111.9902,17200.0
2014-04-14 10:25:00,115.98,116.27,115.98,116.08,14800.0,111.9612,112.2412,111.9612,112.0578,14800.0
2014-04-14 10:30:00,116.1,116.22,116.01,116.12,13300.0,112.0771,112.1929,111.9902,112.0964,13300.0
2014-04-14 10:35:00,116.16,116.33,116.12,116.22,18700.0,112.135,112.2991,112.0964,112.1929,18700.0
2014-04-14 10:40:00,116.27,116.61,116.27,116.6,15200.0,112.2412,112.5694,112.2412,112.5597,15200.0
2014-04-14 10:45:00,116.59,116.78,116.53,116.78,9700.0,112.5501,112.7335,112.4922,112.7335,9700.0
2014-04-14 10:50:00,116.79,116.8,116.66,116.68,46500.0,112.7432,112.7528,112.6177,112.637,46500.0
2014-04-14 10:55:00,116.71,116.71,116.61,116.61,26300.0,112.6659,112.6659,112.5694,112.5694,26300.0
2014-04-14 11:00:00,116.66,116.68,116.47,116.47,21200.0,112.6177,112.637,112.4343,112.4343,21200.0
2014-04-14 11:05:00,116.47,116.61,116.43,116.47,14800.0,112.4343,112.5694,112.3956,112.4343,14800.0
2014-04-14 11:10:00,116.46,116.48,116.28,116.48,9800.0,112.4246,112.4439,112.2508,112.4439,9800.0
2014-04-14 11:15:00,116.5,116.5,116.38,116.43,5900.0,112.4632,112.4632,112.3474,112.3956,5900.0
2014-04-14 11:20:00,116.4,116.4,116.25,116.35,6700.0,112.3667,112.3667,112.2219,112.3184,6700.0
2014-04-14 11:25:00,116.33,116.37,116.18,116.27,17200.0,112.2991,112.3377,112.1543,112.2412,17200.0
2014-04-14 11:30:00,116.27,116.57,116.27,116.47,18200.0,112.2412,112.5308,112.2412,112.4343,18200.0
2014-04-14 11:35:00,116.44,116.46,116.36,116.41,4400.0,112.4053,112.4246,112.3281,112.3763,4400.0
2014-04-14 11:40:00,116.41,116.46,116.33,116.4,7200.0,112.3763,112.4246,112.2991,112.3667,7200.0
2014-04-14 11:45:00,116.41,116.42,116.23,116.28,3800.0,112.3763,112.386,112.2026,112.2508,3800.0
2014-04-14 11:50:00,116.32,116.36,116.17,116.18,6500.0,112.2894,112.3281,112.1446,112.1543,6500.0
2014-04-14 11:55:00,116.18,116.25,116.09,116.12,17400.0,112.1543,112.2219,112.0674,112.0964,17400.0
2014-04-14 12:00:00,116.09,116.18,116.09,116.13,6000.0,112.0674,112.1543,112.0674,112.106,6000.0
2014-04-14 12:05:00,116.12,116.12,115.98,116.03,12500.0,112.0964,112.0964,111.9612,112.0095,12500.0
2014-04-14 12:10:00,116.06,116.14,116.0,116.13,11500.0,112.0385,112.1157,111.9805,112.106,11500.0
2014-04-14 12:15:00,116.16,116.35,116.16,116.29,7100.0,112.135,112.3184,112.135,112.2605,7100.0
2014-04-14 12:20:00,116.28,116.29,116.19,116.28,4400.0,112.2508,112.2605,112.164,112.2508,4400.0
2014-04-14 12:25:00,116.29,116.3,116.22,116.27,6600.0,112.2605,112.2701,112.1929,112.2412,6600.0
2014-04-14 12:30:00,116.29,116.44,116.22,116.42,9700.0,112.2605,112.4053,112.1929,112.386,9700.0
2014-04-14 12:35:00,116.46,116.58,116.46,116.47,7400.0,112.4246,112.5404,112.4246,112.4343,7400.0
2014-04-14 12:40:00,116.47,116.48,116.41,116.42,5200.0,112.4343,112.4439,112.3763,112.386,5200.0
2014-04-14 12:45:00,116.42,116.52,116.41,116.5,22200.0,112.386,112.4825,112.3763,112.4632,22200.0
2014-04-14 12:50:00,116.48,116.53,116.44,116.52,5500.0,112.4439,112.4922,112.4053,112.4825,5500.0
2014-04-14 12:55:00,116.54,116.54,116.35,116.43,6000.0,112.5018,112.5018,112.3184,112.3956,6000.0
2014-04-14 13:00:00,116.43,116.43,116.29,116.34,6400.0,112.3956,112.3956,112.2605,112.3088,6400.0
2014-04-14 13:05:00,116.33,116.35,116.29,116.33,4900.0,112.2991,112.3184,112.2605,112.2991,4900.0
2014-04-14 13:10:00,116.28,116.29,116.16,116.2,6400.0,112.2508,112.2605,112.135,112.1736,6400.0
2014-04-14 13:15:00,116.17,116.17,116.05,116.05,7900.0,112.1446,112.1446,112.0288,112.0288,7900.0
2014-04-14 13:20:00,116.04,116.06,115.96,116.04,11200.0,112.0192,112.0385,111.9419,112.0192,11200.0
2014-04-14 13:25:00,116.06,116.15,116.0,116.0,58400.0,112.0385,112.1253,111.9805,111.9805,58400.0
2014-04-14 13:30:00,116.0,116.16,115.98,116.13,8200.0,111.9805,112.135,111.9612,112.106,8200.0
2014-04-14 13:35:00,116.08,116.31,116.08,116.31,5100.0,112.0578,112.2798,112.0578,112.2798,5100.0
2014-04-14 13:40:00,116.32,116.32,116.21,116.24,3100.0,112.2894,112.2894,112.1833,112.2122,3100.0
2014-04-14 13:45:00,116.24,116.26,116.01,116.01,10500.0,112.2122,112.2315,111.9902,111.9902,10500.0
2014-04-14 13:50:00,116.05,116.06,115.97,116.02,18600.0,112.0288,112.0385,111.9516,111.9998,18600.0
2014-04-14 13:55:00,116.0,116.02,115.94,115.94,6600.0,111.9805,111.9998,111.9226,111.9226,6600.0
2014-04-14 14:00:00,115.95,115.99,115.8,115.87,21900.0,111.9323,111.9709,111.7875,111.855,21900.0
2014-04-14 14:05:00,115.88,116.04,115.86,116.01,10000.0,111.8647,112.0192,111.8454,111.9902,10000.0
2014-04-14 14:10:00,116.0,116.04,115.95,116.01,9300.0,111.9805,112.0192,111.9323,111.9902,9300.0
2014-04-14 14:15:00,115.98,116.03,115.85,115.88,6300.0,111.9612,112.0095,111.8357,111.8647,6300.0
2014-04-14 14:20:00,115.86,115.88,115.55,115.66,15400.0,111.8454,111.8647,111.5461,111.6523,15400.0
2014-04-14 14:25:00,115.66,115.71,115.55,115.58,12500.0,111.6523,111.7006,111.5461,111.5751,12500.0
2014-04-14 14:30:00,115.58,115.64,115.5,115.58,14900.0,111.5751,111.633,111.4979,111.5751,14900.0
2014-04-14 14:35:00,115.57,115.65,115.56,115.62,8200.0,111.5654,111.6427,111.5558,111.6137,8200.0
2014-04-14 14:40:00,115.61,115.68,115.55,115.66,12200.0,111.6041,111.6716,111.5461,111.6523,12200.0
2014-04-14 14:45:00,115.68,115.77,115.64,115.76,12600.0,111.6716,111.7585,111.633,111.7489,12600.0
2014-04-14 14:50:00,115.76,115.82,115.75,115.8,15200.0,111.7489,111.8068,111.7392,111.7875,15200.0
2014-04-14 14:55:00,115.77,115.78,115.6,115.6,20300.0,111.7585,111.7682,111.5944,111.5944,20300.0
2014-04-14 15:00:00,115.59,115.61,115.51,115.54,19400.0,111.5847,111.6041,111.5075,111.5365,19400.0
2014-04-14 15:05:00,115.54,115.56,115.42,115.43,21400.0,111.5365,111.5558,111.4206,111.4303,21400.0
2014-04-14 15:10:00,115.42,115.45,115.08,115.1,32900.0,111.4206,111.4496,111.0924,111.1117,32900.0
2014-04-14 15:15:00,115.08,115.35,115.08,115.34,22800.0,111.0924,111.3531,111.0924,111.3434,22800.0
2014-04-14 15:20:00,115.35,115.54,115.31,115.53,18000.0,111.3531,111.5365,111.3144,111.5268,18000.0
2014-04-14 15:25:00,115.51,115.51,115.4,115.51,50200.0,111.5075,111.5075,111.4013,111.5075,50200.0
2014-04-14 15:30:00,115.51,115.78,115.5,115.72,24400.0,111.5075,111.7682,111.4979,111.7102,24400.0
2014-04-14 15:35:00,115.71,116.0,115.67,115.95,19700.0,111.7006,111.9805,111.662,111.9323,19700.0
2014-04-14 15:40:00,115.95,116.05,115.85,116.05,15800.0,111.9323,112.0288,111.8357,112.0288,15800.0
2014-04-14 15:45:00,116.03,116.26,115.98,116.2,34700.0,112.0095,112.2315,111.9612,112.1736,34700.0
2014-04-14 15:50:00,116.18,116.35,116.18,116.26,48900.0,112.1543,112.3184,112.1543,112.2315,48900.0
2014-04-14 15:55:00,116.25,116.49,116.22,116.4,65200.0,112.2219,112.4536,112.1929,112.3667,65200.0
2014-04-15 09:30:00,116.78,116.99,116.45,116.81,18900.0,112.7335,112.9362,112.4149,112.7625,18900.0
2014-04-15 09:35:00,116.82,117.36,116.64,117.36,17300.0,112.7721,113.2934,112.5984,113.2934,17300.0
2014-04-15 09:40:00,117.49,117.49,117.23,117.35,6200.0,113.4189,113.4189,113.1679,113.2838,6200.0
2014-04-15 09:45:00,117.42,117.76,117.41,117.7,17800.0,113.3513,113.6796,113.3417,113.6216,17800.0
2014-04-15 09:50:00,117.72,117.85,117.63,117.78,20400.0,113.6409,113.7664,113.5541,113.6989,20400.0
2014-04-15 09:55:00,117.8,117.87,117.69,117.84,31900.0,113.7182,113.7857,113.612,113.7568,31900.0
2014-04-15 10:00:00,117.82,117.99,117.5,117.51,40100.0,113.7375,113.9016,113.4286,113.4382,40100.0
2014-04-15 10:05:00,117.51,117.6,117.43,117.57,53100.0,113.4382,113.5251,113.361,113.4961,53100.0
2014-04-15 10:10:00,117.55,117.57,116.84,116.84,12700.0,113.4768,113.4961,112.7914,112.7914,12700.0
2014-04-15 10:15:00,116.79,117.1,116.7,116.7,13000.0,112.7432,113.0424,112.6563,112.6563,13000.0
2014-04-15 10:20:00,116.72,116.89,116.6,116.82,23900.0,112.6756,112.8397,112.5597,112.7721,23900.0
2014-04-15 10:25:00,116.76,116.99,116.6,116.65,91600.0,112.7142,112.9362,112.5597,112.608,91600.0
2014-04-15 10:30:00,116.62,116.63,116.17,116.42,54000.0,112.5791,112.5887,112.1446,112.386,54000.0
2014-04-15 10:35:00,116.4,116.5,116.28,116.3,10600.0,112.3667,112.4632,112.2508,112.2701,10600.0
2014-04-15 10:40:00,116.33,116.51,116.17,116.17,6000.0,112.2991,112.4729,112.1446,112.1446,6000.0
2014-04-15 10:45:00,116.17,116.42,116.12,116.13,11500.0,112.1446,112.386,112.0964,112.106,11500.0
2014-04-15 10:50:00,116.18,116.37,116.0,116.11,26900.0,112.1543,112.3377,111.9805,112.0867,26900.0
2014-04-15 10:55:00,116.07,116.32,116.0,116.05,20400.0,112.0481,112.2894,111.9805,112.0288,20400.0
2014-04-15 11:00:00,116.04,116.1,115.91,115.95,42500.0,112.0192,112.0771,111.8937,111.9323,42500.0
2014-04-15 11:05:00,115.94,116.06,115.82,115.85,55000.0,111.9226,112.0385,111.8068,111.8357,55000.0
2014-04-15 11:10:00,115.87,115.89,115.67,115.67,65900.0,111.855,111.8743,111.662,111.662,65900.0
2014-04-15 11:15:00,115.69,115.77,115.52,115.76,37400.0,111.6813,111.7585,111.5172,111.7489,37400.0
2014-04-15 11:20:00,115.75,115.86,115.63,115.69,38100.0,111.7392,111.8454,111.6234,111.6813,38100.0
2014-04-15 11:25:00,115.69,115.69,115.45,115.5,80500.0,111.6813,111.6813,111.4496,111.4979,80500.0
2014-04-15 11:30:00,115.51,115.82,115.46,115.82,10900.0,111.5075,111.8068,111.4592,111.8068,10900.0
2014-04-15 11:35:00,115.75,115.94,115.67,115.84,12500.0,111.7392,111.9226,111.662,111.8261,12500.0
2014-04-15 11:40:00,115.79,115.85,115.5,115.52,24500.0,111.7778,111.8357,111.4979,111.5172,24500.0
2014-04-15 11:45:00,115.56,115.56,115.32,115.34,34100.0,111.5558,111.5558,111.3241,111.3434,34100.0
2014-04-15 11:50:00,115.35,115.51,115.34,115.51,8700.0,111.3531,111.5075,111.3434,111.5075,8700.0
2014-04-15 11:55:00,115.47,115.56,115.23,115.42,10000.0,111.4689,111.5558,111.2372,111.4206,10000.0
2014-04-15 12:00:00,115.4,115.41,115.23,115.3,15700.0,111.4013,111.411,111.2372,111.3048,15700.0
2014-04-15 12:05:00,115.32,115.36,115.23,115.28,10900.0,111.3241,111.3627,111.2372,111.2855,10900.0
2014-04-15 12:10:00,115.26,115.61,115.23,115.59,20000.0,111.2662,111.6041,111.2372,111.5847,20000.0
2014-04-15 12:15:00,115.62,115.65,115.54,115.58,18700.0,111.6137,111.6427,111.5365,111.5751,18700.0
2014-04-15 12:20:00,115.56,115.64,115.35,115.39,16800.0,111.5558,111.633,111.3531,111.3917,16800.0
2014-04-15 12:25:00,115.39,115.47,115.27,115.43,13300.0,111.3917,111.4689,111.2758,111.4303,13300.0
2014-04-15 12:30:00,115.47,115.54,115.29,115.29,3200.0,111.4689,111.5365,111.2951,111.2951,3200.0
2014-04-15 12:35:00,115.3,115.42,115.24,115.25,8900.0,111.3048,111.4206,111.2469,111.2565,8900.0
2014-04-15 12:40:00,115.24,115.44,115.24,115.24,6100.0,111.2469,111.4399,111.2469,111.2469,6100.0
2014-04-15 12:45:00,115.25,115.26,115.11,115.18,29900.0,111.2565,111.2662,111.1214,111.1889,29900.0
2014-04-15 12:50:00,115.18,115.26,115.13,115.18,15700.0,111.1889,111.2662,111.1407,111.1889,15700.0
2014-04-15 12:55:00,115.13,115.19,114.91,114.98,22200.0,111.1407,111.1986,110.9283,110.9959,22200.0
2014-04-15 13:00:00,114.94,115.17,114.91,115.17,12800.0,110.9573,111.1793,110.9283,111.1793,12800.0
2014-04-15 13:05:00,115.21,115.31,115.03,115.26,26300.0,111.2179,111.3144,111.0441,111.2662,26300.0
2014-04-15 13:10:00,115.27,115.33,115.23,115.32,15600.0,111.2758,111.3338,111.2372,111.3241,15600.0
2014-04-15 13:15:00,115.36,115.53,115.36,115.44,12800.0,111.3627,111.5268,111.3627,111.4399,12800.0
2014-04-15 13:20:00,115.45,115.52,115.33,115.36,12300.0,111.4496,111.5172,111.3338,111.3627,12300.0
2014-04-15 13:25:00,115.39,115.56,115.32,115.56,18800.0,111.3917,111.5558,111.3241,111.5558,18800.0
2014-04-15 13:30:00,115.57,115.9,115.47,115.85,14000.0,111.5654,111.884,111.4689,111.8357,14000.0
2014-04-15 13:35:00,115.86,116.01,115.71,115.74,12300.0,111.8454,111.9902,111.7006,111.7295,12300.0
2014-04-15 13:40:00,115.74,115.86,115.66,115.71,28000.0,111.7295,111.8454,111.6523,111.7006,28000.0
2014-04-15 13:45:00,115.72,116.03,115.71,115.93,40500.0,111.7102,112.0095,111.7006,111.913,40500.0
2014-04-15 13:50:00,115.9,116.05,115.9,115.94,6100.0,111.884,112.0288,111.884,111.9226,6100.0
2014-04-15 13:55:00,115.97,116.31,115.88,116.24,17100.0,111.9516,112.2798,111.8647,112.2122,17100.0
2014-04-15 14:00:00,116.25,116.6,116.25,116.38,38200.0,112.2219,112.5597,112.2219,112.3474,38200.0
2014-04-15 14:05:00,116.38,116.53,116.36,116.46,38000.0,112.3474,112.4922,112.3281,112.4246,38000.0
2014-04-15 14:10:00,116.45,116.7,116.44,116.53,24400.0,112.4149,112.6563,112.4053,112.4922,24400.0
2014-04-15 14:15:00,116.59,116.66,116.42,116.49,17700.0,112.5501,112.6177,112.386,112.4536,17700.0
2014-04-15 14:20:00,116.5,116.57,116.36,116.53,14900.0,112.4632,112.5308,112.3281,112.4922,14900.0
2014-04-15 14:25:00,116.53,116.6,116.4,116.49,13500.0,112.4922,112.5597,112.3667,112.4536,13500.0
2014-04-15 14:30:00,116.48,116.8,116.46,116.8,13000.0,112.4439,112.7528,112.4246,112.7528,13000.0
2014-04-15 14:35:00,116.85,117.09,116.75,117.09,6800.0,112.8011,113.0328,112.7045,113.0328,6800.0
2014-04-15 14:40:00,117.08,117.15,117.01,117.1,14300.0,113.0231,113.0907,112.9555,113.0424,14300.0
2014-04-15 14:45:00,117.08,117.35,117.08,117.34,24300.0,113.0231,113.2838,113.0231,113.2741,24300.0
2014-04-15 14:50:00,117.36,117.54,117.36,117.46,15500.0,113.2934,113.4672,113.2934,113.3899,15500.0
2014-04-15 14:55:00,117.45,117.55,117.16,117.17,23700.0,113.3803,113.4768,113.1003,113.11,23700.0
2014-04-15 15:00:00,117.16,117.38,117.16,117.24,20500.0,113.1003,113.3127,113.1003,113.1776,20500.0
2014-04-15 15:05:00,117.22,117.22,116.93,116.96,37200.0,113.1583,113.1583,112.8783,112.9073,37200.0
2014-04-15 15:10:00,116.96,117.22,116.92,117.2,39700.0,112.9073,113.1583,112.8687,113.139,39700.0
2014-04-15 15:15:00,117.19,117.57,117.13,117.57,42500.0,113.1293,113.4961,113.0714,113.4961,42500.0
2014-04-15 15:20:00,117.56,117.63,117.29,117.43,28200.0,113.4865,113.5541,113.2258,113.361,28200.0
2014-04-15 15:25:00,117.42,117.6,117.2,117.56,35500.0,113.3513,113.5251,113.139,113.4865,35500.0
2014-04-15 15:30:00,117.58,117.63,117.41,117.6,28900.0,113.5058,113.5541,113.3417,113.5251,28900.0
2014-04-15 15:35:00,117.61,117.71,117.54,117.54,99200.0,113.5347,113.6313,113.4672,113.4672,99200.0
2014-04-15 15:40:00,117.56,117.57,117.35,117.41,63700.0,113.4865,113.4961,113.2838,113.3417,63700.0
2014-04-15 15:45:00,117.41,117.62,117.4,117.52,58900.0,113.3417,113.5444,113.332,113.4479,58900.0
2014-04-15 15:50:00,117.52,117.76,117.52,117.7,66200.0,113.4479,113.6796,113.4479,113.6216,66200.0
2014-04-15 15:55:00,117.69,117.82,117.52,117.64,113800.0,113.612,113.7375,113.4479,113.5637,113800.0
2014-04-16 09:30:00,118.55,118.71,117.86,117.94,40700.0,114.4422,114.5966,113.7761,113.8533,40700.0
2014-04-16 09:35:00,117.94,118.2,117.88,118.12,48700.0,113.8533,114.1043,113.7954,114.0271,48700.0
2014-04-16 09:40:00,118.07,118.26,118.03,118.14,75800.0,113.9788,114.1622,113.9402,114.0464,75800.0
2014-04-16 09:45:00,118.1,118.38,117.99,117.99,42200.0,114.0078,114.2781,113.9016,113.9016,42200.0
2014-04-16 09:50:00,118.01,118.05,117.66,118.0,68800.0,113.9209,113.9595,113.583,113.9112,68800.0
2014-04-16 09:55:00,118.0,118.56,117.99,118.42,55900.0,113.9112,114.4518,113.9016,114.3167,55900.0
2014-04-16 10:00:00,118.41,118.75,118.3,118.65,122100.0,114.307,114.6352,114.2008,114.5387,122100.0
2014-04-16 10:05:00,118.64,118.75,118.42,118.45,36400.0,114.5291,114.6352,114.3167,114.3456,36400.0
2014-04-16 10:10:00,118.45,118.74,118.42,118.43,41600.0,114.3456,114.6256,114.3167,114.3263,41600.0
2014-04-16 10:15:00,118.44,118.94,118.43,118.85,57200.0,114.336,114.8187,114.3263,114.7318,57200.0
2014-04-16 10:20:00,118.9,119.15,118.76,118.95,36800.0,114.78,115.0214,114.6449,114.8283,36800.0
2014-04-16 10:25:00,118.83,118.88,118.39,118.39,17600.0,114.7125,114.7607,114.2877,114.2877,17600.0
2014-04-16 10:30:00,118.43,118.44,118.24,118.32,16000.0,114.3263,114.336,114.1429,114.2201,16000.0
2014-04-16 10:35:00,118.35,118.45,118.3,118.39,13900.0,114.2491,114.3456,114.2008,114.2877,13900.0
2014-04-16 10:40:00,118.4,118.47,118.33,118.33,20500.0,114.2974,114.3649,114.2298,114.2298,20500.0
2014-04-16 10:45:00,118.33,118.67,118.26,118.64,46400.0,114.2298,114.558,114.1622,114.5291,46400.0
2014-04-16 10:50:00,118.63,118.66,118.4,118.46,8400.0,114.5194,114.5484,114.2974,114.3553,8400.0
2014-04-16 10:55:00,118.46,118.6,118.39,118.43,11500.0,114.3553,114.4904,114.2877,114.3263,11500.0
2014-04-16 11:00:00,118.41,118.57,118.35,118.57,34500.0,114.307,114.4615,114.2491,114.4615,34500.0
2014-04-16 11:05:00,118.56,118.71,118.55,118.64,21500.0,114.4518,114.5966,114.4422,114.5291,21500.0
2014-04-16 11:10:00,118.64,118.74,118.51,118.72,8700.0,114.5291,114.6256,114.4036,114.6063,8700.0
2014-04-16 11:15:00,118.7,119.05,118.7,118.92,23600.0,114.587,114.9249,114.587,114.7994,23600.0
2014-04-16 11:20:00,118.9,118.92,118.74,118.91,18400.0,114.78,114.7994,114.6256,114.7897,18400.0
2014-04-16 11:25:00,118.9,118.95,118.81,118.89,16900.0,114.78,114.8283,114.6932,114.7704,16900.0
2014-04-16 11:30:00,118.9,119.14,118.65,118.66,22500.0,114.78,115.0117,114.5387,114.5484,22500.0
2014-04-16 11:35:00,118.66,118.66,118.5,118.53,14700.0,114.5484,114.5484,114.3939,114.4229,14700.0
2014-04-16 11:40:00,118.59,118.74,118.49,118.62,23700.0,114.4808,114.6256,114.3843,114.5098,23700.0
2014-04-16 11:45:00,118.58,118.89,118.58,118.77,39400.0,114.4711,114.7704,114.4711,114.6546,39400.0
2014-04-16 11:50:00,118.77,119.11,118.65,119.04,19100.0,114.6546,114.9828,114.5387,114.9152,19100.0
2014-04-16 11:55:00,119.05,119.14,119.02,119.14,15300.0,114.9249,115.0117,114.8959,115.0117,15300.0
2014-04-16 12:00:00,119.16,119.33,119.06,119.31,24400.0,115.031,115.1952,114.9345,115.1758,24400.0
2014-04-16 12:05:00,119.32,119.61,119.25,119.44,41800.0,115.1855,115.4654,115.1179,115.3013,41800.0
2014-04-16 12:10:00,119.47,119.58,119.08,119.08,33700.0,115.3303,115.4365,114.9538,114.9538,33700.0
2014-04-16 12:15:00,119.09,119.28,119.09,119.23,12500.0,114.9635,115.1469,114.9635,115.0986,12500.0
2014-04-16 12:20:00,119.23,119.25,119.03,119.03,10500.0,115.0986,115.1179,114.9055,114.9055,10500.0
2014-04-16 12:25:00,119.03,119.27,119.03,119.16,11800.0,114.9055,115.1372,114.9055,115.031,11800.0
2014-04-16 12:30:00,119.17,119.23,118.96,119.01,14300.0,115.0407,115.0986,114.838,114.8862,14300.0
2014-04-16 12:35:00,119.02,119.09,118.9,118.93,7800.0,114.8959,114.9635,114.78,114.809,7800.0
2014-04-16 12:40:00,118.94,119.2,118.92,119.18,46200.0,114.8187,115.0697,114.7994,115.0503,46200.0
2014-04-16 12:45:00,119.16,119.2,119.04,119.04,6500.0,115.031,115.0697,114.9152,114.9152,6500.0
2014-04-16 12:50:00,119.03,119.31,119.0,119.23,9000.0,114.9055,115.1758,114.8766,115.0986,9000.0
2014-04-16 12:55:00,119.25,119.26,118.97,118.97,10000.0,115.1179,115.1276,114.8476,114.8476,10000.0
2014-04-16 13:00:00,118.95,118.99,118.71,118.71,8000.0,114.8283,114.8669,114.5966,114.5966,8000.0
2014-04-16 13:05:00,118.68,118.86,118.63,118.84,21400.0,114.5677,114.7414,114.5194,114.7221,21400.0
2014-04-16 13:10:00,118.87,118.87,118.69,118.75,7500.0,114.7511,114.7511,114.5773,114.6352,7500.0
2014-04-16 13:15:00,118.75,118.88,118.75,118.88,8200.0,114.6352,114.7607,114.6352,114.7607,8200.0
2014-04-16 13:20:00,118.85,119.05,118.83,119.05,7600.0,114.7318,114.9249,114.7125,114.9249,7600.0
2014-04-16 13:25:00,119.0,119.06,118.83,118.85,6800.0,114.8766,114.9345,114.7125,114.7318,6800.0
2014-04-16 13:30:00,118.86,118.86,118.64,118.64,21400.0,114.7414,114.7414,114.5291,114.5291,21400.0
2014-04-16 13:35:00,118.6,118.79,118.6,118.75,8300.0,114.4904,114.6739,114.4904,114.6352,8300.0
2014-04-16 13:40:00,118.76,118.82,118.66,118.73,7400.0,114.6449,114.7028,114.5484,114.6159,7400.0
2014-04-16 13:45:00,118.7,118.97,118.69,118.95,13400.0,114.587,114.8476,114.5773,114.8283,13400.0
2014-04-16 13:50:00,118.91,119.07,118.89,119.0,27500.0,114.7897,114.9442,114.7704,114.8766,27500.0
2014-04-16 13:55:00,118.98,119.27,118.98,119.26,24900.0,114.8573,115.1372,114.8573,115.1276,24900.0
2014-04-16 14:00:00,119.24,119.25,119.12,119.18,9600.0,115.1083,115.1179,114.9924,115.0503,9600.0
2014-04-16 14:05:00,119.15,119.28,119.14,119.22,11500.0,115.0214,115.1469,115.0117,115.089,11500.0
2014-04-16 14:10:00,119.19,119.32,119.17,119.27,10800.0,115.06,115.1855,115.0407,115.1372,10800.0
2014-04-16 14:15:00,119.25,119.29,119.12,119.27,16500.0,115.1179,115.1565,114.9924,115.1372,16500.0
2014-04-16 14:20:00,119.32,119.33,119.1,119.28,9800.0,115.1855,115.1952,114.9731,115.1469,9800.0
2014-04-16 14:25:00,119.24,119.37,119.17,119.29,10400.0,115.1083,115.2338,115.0407,115.1565,10400.0
2014-04-16 14:30:00,119.31,119.7,119.31,119.59,29700.0,115.1758,115.5523,115.1758,115.4461,29700.0
2014-04-16 14:35:00,119.57,119.67,119.56,119.63,25000.0,115.4268,115.5234,115.4172,115.4848,25000.0
2014-04-16 14:40:00,119.62,119.74,119.58,119.73,45200.0,115.4751,115.5909,115.4365,115.5813,45200.0
2014-04-16 14:45:00,119.74,119.8,119.71,119.73,34900.0,115.5909,115.6489,115.562,115.5813,34900.0
2014-04-16 14:50:00,119.73,119.79,119.68,119.68,24800.0,115.5813,115.6392,115.533,115.533,24800.0
2014-04-16 14:55:00,119.68,119.69,119.41,119.49,30500.0,115.533,115.5427,115.2724,115.3496,30500.0
2014-04-16 15:00:00,119.5,119.52,119.23,119.23,26000.0,115.3593,115.3786,115.0986,115.0986,26000.0
2014-04-16 15:05:00,119.24,119.4,119.19,119.4,33200.0,115.1083,115.2627,115.06,115.2627,33200.0
2014-04-16 15:10:00,119.39,119.52,119.39,119.39,26100.0,115.2531,115.3786,115.2531,115.2531,26100.0
2014-04-16 15:15:00,119.39,119.56,119.34,119.53,26600.0,115.2531,115.4172,115.2048,115.3882,26600.0
2014-04-16 15:20:00,119.56,119.56,119.39,119.42,33000.0,115.4172,115.4172,115.2531,115.282,33000.0
2014-04-16 15:25:00,119.43,119.52,119.38,119.48,35100.0,115.2917,115.3786,115.2434,115.34,35100.0
2014-04-16 15:30:00,119.48,119.54,119.43,119.48,44600.0,115.34,115.3979,115.2917,115.34,44600.0
2014-04-16 15:35:00,119.5,119.66,119.46,119.66,51900.0,115.3593,115.5137,115.3206,115.5137,51900.0
2014-04-16 15:40:00,119.68,119.84,119.66,119.84,58200.0,115.533,115.6875,115.5137,115.6875,58200.0
2014-04-16 15:45:00,119.83,119.84,119.63,119.64,73200.0,115.6778,115.6875,115.4848,115.4944,73200.0
2014-04-16 15:50:00,119.64,119.72,119.6,119.66,112900.0,115.4944,115.5716,115.4558,115.5137,112900.0
2014-04-16 15:55:00,119.66,119.73,119.62,119.71,119000.0,115.5137,115.5813,115.4751,115.562,119000.0
2014-04-17 09:30:00,119.44,119.65,119.17,119.65,140000.0,115.3013,115.5041,115.0407,115.5041,140000.0
2014-04-17 09:35:00,119.6,119.6,119.08,119.25,17400.0,115.4558,115.4558,114.9538,115.1179,17400.0
2014-04-17 09:40:00,119.3,119.54,119.12,119.17,10900.0,115.1662,115.3979,114.9924,115.0407,10900.0
2014-04-17 09:45:00,119.15,119.17,118.52,118.6,20000.0,115.0214,115.0407,114.4132,114.4904,20000.0
2014-04-17 09:50:00,118.68,118.89,118.54,118.64,16000.0,114.5677,114.7704,114.4325,114.5291,16000.0
2014-04-17 09:55:00,118.59,118.89,118.59,118.86,14600.0,114.4808,114.7704,114.4808,114.7414,14600.0
2014-04-17 10:00:00,118.87,119.16,118.73,119.16,21500.0,114.7511,115.031,114.6159,115.031,21500.0
2014-04-17 10:05:00,119.16,119.22,119.0,119.11,17400.0,115.031,115.089,114.8766,114.9828,17400.0
2014-04-17 10:10:00,119.11,119.54,119.11,119.54,12100.0,114.9828,115.3979,114.9828,115.3979,12100.0
2014-04-17 10:15:00,119.57,119.59,119.26,119.31,25600.0,115.4268,115.4461,115.1276,115.1758,25600.0
2014-04-17 10:20:00,119.32,119.54,119.3,119.52,18000.0,115.1855,115.3979,115.1662,115.3786,18000.0
2014-04-17 10:25:00,119.62,120.0,119.62,119.98,17000.0,115.4751,115.8419,115.4751,115.8226,17000.0
2014-04-17 10:30:00,120.0,120.11,119.77,119.77,18800.0,115.8419,115.9481,115.6199,115.6199,18800.0
2014-04-17 10:35:00,119.74,119.84,119.56,119.84,14800.0,115.5909,115.6875,115.4172,115.6875,14800.0
2014-04-17 10:40:00,119.9,119.95,119.59,119.61,9400.0,115.7454,115.7937,115.4461,115.4654,9400.0
2014-04-17 10:45:00,119.61,119.63,119.36,119.36,10600.0,115.4654,115.4848,115.2241,115.2241,10600.0
2014-04-17 10:50:00,119.35,119.51,119.31,119.32,13900.0,115.2145,115.3689,115.1758,115.1855,13900.0
2014-04-17 10:55:00,119.25,119.71,119.21,119.69,18800.0,115.1179,115.562,115.0793,115.5427,18800.0
2014-04-17 11:00:00,119.7,119.84,119.63,119.77,18800.0,115.5523,115.6875,115.4848,115.6199,18800.0
2014-04-17 11:05:00,119.77,119.94,119.76,119.87,9100.0,115.6199,115.784,115.6103,115.7164,9100.0
2014-04-17 11:10:00,119.85,119.88,119.53,119.56,17600.0,115.6971,115.7261,115.3882,115.4172,17600.0
2014-04-17 11:15:00,119.55,119.55,119.33,119.41,13700.0,115.4075,115.4075,115.1952,115.2724,13700.0
2014-04-17 11:20:00,119.42,119.56,119.42,119.45,8500.0,115.282,115.4172,115.282,115.311,8500.0
2014-04-17 11:25:00,119.43,119.5,119.35,119.38,12500.0,115.2917,115.3593,115.2145,115.2434,12500.0
2014-04-17 11:30:00,119.38,119.41,119.31,119.37,44700.0,115.2434,115.2724,115.1758,115.2338,44700.0
2014-04-17 11:35:00,119.35,119.38,119.24,119.24,32200.0,115.2145,115.2434,115.1083,115.1083,32200.0
2014-04-17 11:40:00,119.23,119.25,119.14,119.22,11100.0,115.0986,115.1179,115.0117,115.089,11100.0
2014-04-17 11:45:00,119.21,119.21,119.01,119.02,5700.0,115.0793,115.0793,114.8862,114.8959,5700.0
2014-04-17 11:50:00,119.03,119.03,118.89,118.91,24100.0,114.9055,114.9055,114.7704,114.7897,24100.0
2014-04-17 11:55:00,118.92,119.08,118.92,119.01,11700.0,114.7994,114.9538,114.7994,114.8862,11700.0
2014-04-17 12:00:00,119.03,119.18,118.95,119.18,6900.0,114.9055,115.0503,114.8283,115.0503,6900.0
2014-04-17 12:05:00,119.17,119.22,119.11,119.11,9700.0,115.0407,115.089,114.9828,114.9828,9700.0
2014-04-17 12:10:00,119.07,119.07,118.99,119.07,5500.0,114.9442,114.9442,114.8669,114.9442,5500.0
2014-04-17 12:15:00,119.03,119.03,118.8,118.8,10300.0,114.9055,114.9055,114.6835,114.6835,10300.0
2014-04-17 12:20:00,118.79,118.92,118.76,118.85,8100.0,114.6739,114.7994,114.6449,114.7318,8100.0
2014-04-17 12:25:00,118.85,118.95,118.85,118.95,8000.0,114.7318,114.8283,114.7318,114.8283,8000.0
2014-04-17 12:30:00,118.94,119.0,118.83,118.84,8800.0,114.8187,114.8766,114.7125,114.7221,8800.0
2014-04-17 12:35:00,118.83,118.97,118.73,118.97,7900.0,114.7125,114.8476,114.6159,114.8476,7900.0
2014-04-17 12:40:00,118.98,119.03,118.87,118.96,17400.0,114.8573,114.9055,114.7511,114.838,17400.0
2014-04-17 12:45:00,118.95,119.02,118.94,119.02,7400.0,114.8283,114.8959,114.8187,114.8959,7400.0
2014-04-17 12:50:00,119.04,119.14,118.98,119.03,6400.0,114.9152,115.0117,114.8573,114.9055,6400.0
2014-04-17 12:55:00,118.99,119.09,118.96,119.08,6000.0,114.8669,114.9635,114.838,114.9538,6000.0
2014-04-17 13:00:00,119.1,119.26,119.02,119.26,5200.0,114.9731,115.1276,114.8959,115.1276,5200.0
2014-04-17 13:05:00,119.25,119.25,119.1,119.14,8200.0,115.1179,115.1179,114.9731,115.0117,8200.0
2014-04-17 13:10:00,119.16,119.24,119.13,119.14,11900.0,115.031,115.1083,115.0021,115.0117,11900.0
2014-04-17 13:15:00,119.17,119.17,118.96,118.96,5700.0,115.0407,115.0407,114.838,114.838,5700.0
2014-04-17 13:20:00,118.95,118.99,118.92,118.99,6700.0,114.8283,114.8669,114.7994,114.8669,6700.0
2014-04-17 13:25:00,119.0,119.08,118.96,119.0,5700.0,114.8766,114.9538,114.838,114.8766,5700.0
2014-04-17 13:30:00,119.02,119.1,118.96,118.96,10500.0,114.8959,114.9731,114.838,114.838,10500.0
2014-04-17 13:35:00,118.98,119.12,118.96,119.1,5900.0,114.8573,114.9924,114.838,114.9731,5900.0
2014-04-17 13:40:00,119.09,119.14,119.05,119.12,7000.0,114.9635,115.0117,114.9249,114.9924,7000.0
2014-04-17 13:45:00,119.13,119.21,119.08,119.08,6600.0,115.0021,115.0793,114.9538,114.9538,6600.0
2014-04-17 13:50:00,119.06,119.18,119.0,119.16,5600.0,114.9345,115.0503,114.8766,115.031,5600.0
2014-04-17 13:55:00,119.19,119.24,119.13,119.17,6900.0,115.06,115.1083,115.0021,115.0407,6900.0
2014-04-17 14:00:00,119.16,119.29,119.16,119.27,16100.0,115.031,115.1565,115.031,115.1372,16100.0
2014-04-17 14:05:00,119.26,119.31,119.22,119.3,21800.0,115.1276,115.1758,115.089,115.1662,21800.0
2014-04-17 14:10:00,119.31,119.41,119.31,119.37,12700.0,115.1758,115.2724,115.1758,115.2338,12700.0
2014-04-17 14:15:00,119.37,119.44,119.36,119.44,18900.0,115.2338,115.3013,115.2241,115.3013,18900.0
2014-04-17 14:20:00,119.43,119.61,119.4,119.56,25600.0,115.2917,115.4654,115.2627,115.4172,25600.0
2014-04-17 14:25:00,119.55,119.6,119.48,119.56,33300.0,115.4075,115.4558,115.34,115.4172,33300.0
2014-04-17 14:30:00,119.57,119.62,119.48,119.5,18900.0,115.4268,115.4751,115.34,115.3593,18900.0
2014-04-17 14:35:00,119.49,119.62,119.49,119.61,11600.0,115.3496,115.4751,115.3496,115.4654,11600.0
2014-04-17 14:40:00,119.61,119.77,119.58,119.59,63000.0,115.4654,115.6199,115.4365,115.4461,63000.0
2014-04-17 14:45:00,119.61,119.64,119.54,119.6,30200.0,115.4654,115.4944,115.3979,115.4558,30200.0
2014-04-17 14:50:00,119.6,119.66,119.56,119.56,19400.0,115.4558,115.5137,115.4172,115.4172,19400.0
2014-04-17 14:55:00,119.57,119.71,119.56,119.69,17900.0,115.4268,115.562,115.4172,115.5427,17900.0
2014-04-17 15:00:00,119.69,119.8,119.63,119.8,19200.0,115.5427,115.6489,115.4848,115.6489,19200.0
2014-04-17 15:05:00,119.8,119.85,119.68,119.71,23700.0,115.6489,115.6971,115.533,115.562,23700.0
2014-04-17 15:10:00,119.71,119.89,119.71,119.82,14400.0,115.562,115.7357,115.562,115.6682,14400.0
2014-04-17 15:15:00,119.83,119.93,119.74,119.79,15200.0,115.6778,115.7744,115.5909,115.6392,15200.0
2014-04-17 15:20:00,119.8,119.8,119.7,119.71,14000.0,115.6489,115.6489,115.5523,115.562,14000.0
2014-04-17 15:25:00,119.71,119.74,119.59,119.59,13600.0,115.562,115.5909,115.4461,115.4461,13600.0
2014-04-17 15:30:00,119.59,119.61,119.42,119.47,22600.0,115.4461,115.4654,115.282,115.3303,22600.0
2014-04-17 15:35:00,119.47,119.48,119.38,119.46,21000.0,115.3303,115.34,115.2434,115.3206,21000.0
2014-04-17 15:40:00,119.44,119.59,119.43,119.59,28800.0,115.3013,115.4461,115.2917,115.4461,28800.0
2014-04-17 15:45:00,119.58,119.63,119.44,119.63,45400.0,115.4365,115.4848,115.3013,115.4848,45400.0
2014-04-17 15:50:00,119.59,119.61,119.42,119.45,54700.0,115.4461,115.4654,115.282,115.311,54700.0
2014-04-17 15:55:00,119.44,119.48,119.29,119.31,99900.0,115.3013,115.34,115.1565,115.1758,99900.0
2014-04-21 09:30:00,119.18,119.49,119.18,119.36,15100.0,115.0503,115.3496,115.0503,115.2241,15100.0
2014-04-21 09:35:00,119.56,119.71,119.4,119.57,6500.0,115.4172,115.562,115.2627,115.4268,6500.0
2014-04-21 09:40:00,119.65,119.9,119.62,119.7,7200.0,115.5041,115.7454,115.4751,115.5523,7200.0
2014-04-21 09:45:00,119.71,119.71,119.4,119.42,8700.0,115.562,115.562,115.2627,115.282,8700.0
2014-04-21 09:50:00,119.42,119.54,119.39,119.41,12300.0,115.282,115.3979,115.2531,115.2724,12300.0
2014-04-21 09:55:00,119.44,119.59,119.44,119.54,8900.0,115.3013,115.4461,115.3013,115.3979,8900.0
2014-04-21 10:00:00,119.46,119.62,119.46,119.56,13600.0,115.3206,115.4751,115.3206,115.4172,13600.0
2014-04-21 10:05:00,119.57,119.61,119.28,119.4,10300.0,115.4268,115.4654,115.1469,115.2627,10300.0
2014-04-21 10:10:00,119.36,119.41,119.22,119.22,13900.0,115.2241,115.2724,115.089,115.089,13900.0
2014-04-21 10:15:00,119.23,119.25,119.02,119.02,11800.0,115.0986,115.1179,114.8959,114.8959,11800.0
2014-04-21 10:20:00,119.05,119.08,118.84,119.08,14400.0,114.9249,114.9538,114.7221,114.9538,14400.0
2014-04-21 10:25:00,119.09,119.13,119.0,119.0,11500.0,114.9635,115.0021,114.8766,114.8766,11500.0
2014-04-21 10:30:00,119.0,119.05,118.83,118.83,48700.0,114.8766,114.9249,114.7125,114.7125,48700.0
2014-04-21 10:35:00,118.83,118.83,118.5,118.5,17200.0,114.7125,114.7125,114.3939,114.3939,17200.0
2014-04-21 10:40:00,118.55,118.81,118.55,118.63,10000.0,114.4422,114.6932,114.4422,114.5194,10000.0
2014-04-21 10:45:00,118.59,118.82,118.57,118.77,11700.0,114.4808,114.7028,114.4615,114.6546,11700.0
2014-04-21 10:50:00,118.76,118.79,118.47,118.53,28900.0,114.6449,114.6739,114.3649,114.4229,28900.0
2014-04-21 10:55:00,118.53,118.55,118.42,118.46,32800.0,114.4229,114.4422,114.3167,114.3553,32800.0
2014-04-21 11:00:00,118.51,118.55,118.44,118.53,19300.0,114.4036,114.4422,114.336,114.4229,19300.0
2014-04-21 11:05:00,118.52,118.54,118.39,118.49,19800.0,114.4132,114.4325,114.2877,114.3843,19800.0
2014-04-21 11:10:00,118.52,118.98,118.47,118.98,31200.0,114.4132,114.8573,114.3649,114.8573,31200.0
2014-04-21 11:15:00,118.99,119.05,118.95,119.01,14500.0,114.8669,114.9249,114.8283,114.8862,14500.0
2014-04-21 11:20:00,119.0,119.06,118.97,118.99,8400.0,114.8766,114.9345,114.8476,114.8669,8400.0
2014-04-21 11:25:00,119.01,119.19,119.01,119.13,10500.0,114.8862,115.06,114.8862,115.0021,10500.0
2014-04-21 11:30:00,119.13,119.18,119.05,119.18,9500.0,115.0021,115.0503,114.9249,115.0503,9500.0
2014-04-21 11:35:00,119.15,119.15,119.04,119.07,7000.0,115.0214,115.0214,114.9152,114.9442,7000.0
2014-04-21 11:40:00,119.07,119.17,119.04,119.17,4800.0,114.9442,115.0407,114.9152,115.0407,4800.0
2014-04-21 11:45:00,119.18,119.33,119.18,119.21,4200.0,115.0503,115.1952,115.0503,115.0793,4200.0
2014-04-21 11:50:00,119.16,119.27,119.16,119.21,10600.0,115.031,115.1372,115.031,115.0793,10600.0
2014-04-21 11:55:00,119.22,119.23,119.15,119.15,11400.0,115.089,115.0986,115.0214,115.0214,11400.0
2014-04-21 12:00:00,119.17,119.23,119.06,119.22,12200.0,115.0407,115.0986,114.9345,115.089,12200.0
2014-04-21 12:05:00,119.18,119.22,119.14,119.2,7800.0,115.0503,115.089,115.0117,115.0697,7800.0
2014-04-21 12:10:00,119.2,119.33,119.19,119.29,7900.0,115.0697,115.1952,115.06,115.1565,7900.0
2014-04-21 12:15:00,119.29,119.29,119.18,119.23,7400.0,115.1565,115.1565,115.0503,115.0986,7400.0
2014-04-21 12:20:00,119.21,119.25,119.15,119.19,21800.0,115.0793,115.1179,115.0214,115.06,21800.0
2014-04-21 12:25:00,119.18,119.2,119.11,119.13,4600.0,115.0503,115.0697,114.9828,115.0021,4600.0
2014-04-21 12:30:00,119.09,119.11,119.01,119.05,8500.0,114.9635,114.9828,114.8862,114.9249,8500.0
2014-04-21 12:35:00,119.05,119.09,119.05,119.05,4700.0,114.9249,114.9635,114.9249,114.9249,4700.0
2014-04-21 12:40:00,119.04,119.16,119.03,119.16,7300.0,114.9152,115.031,114.9055,115.031,7300.0
2014-04-21 12:45:00,119.16,119.19,119.11,119.12,5200.0,115.031,115.06,114.9828,114.9924,5200.0
2014-04-21 12:50:00,119.1,119.12,119.04,119.09,10700.0,114.9731,114.9924,114.9152,114.9635,10700.0
2014-04-21 12:55:00,119.07,119.13,119.04,119.12,3800.0,114.9442,115.0021,114.9152,114.9924,3800.0
2014-04-21 13:00:00,119.13,119.14,119.03,119.03,7900.0,115.0021,115.0117,114.9055,114.9055,7900.0
2014-04-21 13:05:00,119.06,119.06,118.96,118.99,9800.0,114.9345,114.9345,114.838,114.8669,9800.0
2014-04-21 13:10:00,118.98,119.16,118.97,119.09,5200.0,114.8573,115.031,114.8476,114.9635,5200.0
2014-04-21 13:15:00,119.11,119.3,119.06,119.24,11200.0,114.9828,115.1662,114.9345,115.1083,11200.0
2014-04-21 13:20:00,119.23,119.23,119.17,119.19,4500.0,115.0986,115.0986,115.0407,115.06,4500.0
2014-04-21 13:25:00,119.18,119.21,119.16,119.2,3900.0,115.0503,115.0793,115.031,115.0697,3900.0
2014-04-21 13:30:00,119.21,119.28,119.18,119.22,10000.0,115.0793,115.1469,115.0503,115.089,10000.0
2014-04-21 13:35:00,119.22,119.25,119.14,119.22,9400.0,115.089,115.1179,115.0117,115.089,9400.0
2014-04-21 13:40:00,119.21,119.23,119.09,119.18,13000.0,115.0793,115.0986,114.9635,115.0503,13000.0
2014-04-21 13:45:00,119.19,119.23,119.08,119.11,8500.0,115.06,115.0986,114.9538,114.9828,8500.0
2014-04-21 13:50:00,119.12,119.15,119.08,119.15,6400.0,114.9924,115.0214,114.9538,115.0214,6400.0
2014-04-21 13:55:00,119.15,119.19,119.15,119.19,7200.0,115.0214,115.06,115.0214,115.06,7200.0
2014-04-21 14:00:00,119.22,119.24,119.13,119.16,9100.0,115.089,115.1083,115.0021,115.031,9100.0
2014-04-21 14:05:00,119.16,119.23,119.14,119.18,8800.0,115.031,115.0986,115.0117,115.0503,8800.0
2014-04-21 14:10:00,119.19,119.19,119.12,119.12,4900.0,115.06,115.06,114.9924,114.9924,4900.0
2014-04-21 14:15:00,119.12,119.21,119.12,119.21,5400.0,114.9924,115.0793,114.9924,115.0793,5400.0
2014-04-21 14:20:00,119.21,119.23,119.14,119.15,11700.0,115.0793,115.0986,115.0117,115.0214,11700.0
2014-04-21 14:25:00,119.13,119.26,119.13,119.24,13500.0,115.0021,115.1276,115.0021,115.1083,13500.0
2014-04-21 14:30:00,119.26,119.26,119.21,119.23,9400.0,115.1276,115.1276,115.0793,115.0986,9400.0
2014-04-21 14:35:00,119.23,119.26,119.19,119.26,9300.0,115.0986,115.1276,115.06,115.1276,9300.0
2014-04-21 14:40:00,119.26,119.33,119.2,119.2,14300.0,115.1276,115.1952,115.0697,115.0697,14300.0
2014-04-21 14:45:00,119.23,119.34,119.21,119.3,13100.0,115.0986,115.2048,115.0793,115.1662,13100.0
2014-04-21 14:50:00,119.3,119.37,119.3,119.34,6700.0,115.1662,115.2338,115.1662,115.2048,6700.0
2014-04-21 14:55:00,119.35,119.42,119.31,119.34,13200.0,115.2145,115.282,115.1758,115.2048,13200.0
2014-04-21 15:00:00,119.34,119.41,119.33,119.35,10000.0,115.2048,115.2724,115.1952,115.2145,10000.0
2014-04-21 15:05:00,119.33,119.33,119.12,119.13,11500.0,115.1952,115.1952,114.9924,115.0021,11500.0
2014-04-21 15:10:00,119.12,119.18,119.07,119.15,11500.0,114.9924,115.0503,114.9442,115.0214,11500.0
2014-04-21 15:15:00,119.14,119.2,119.12,119.18,17600.0,115.0117,115.0697,114.9924,115.0503,17600.0
2014-04-21 15:20:00,119.17,119.23,119.1,119.13,16500.0,115.0407,115.0986,114.9731,115.0021,16500.0
2014-04-21 15:25:00,119.13,119.2,119.06,119.19,9800.0,115.0021,115.0697,114.9345,115.06,9800.0
2014-04-21 15:30:00,119.18,119.18,119.11,119.15,15300.0,115.0503,115.0503,114.9828,115.0214,15300.0
2014-04-21 15:35:00,119.15,119.2,119.13,119.2,15700.0,115.0214,115.0697,115.0021,115.0697,15700.0
2014-04-21 15:40:00,119.21,119.25,119.18,119.21,26000.0,115.0793,115.1179,115.0503,115.0793,26000.0
2014-04-21 15:45:00,119.22,119.27,119.14,119.18,28300.0,115.089,115.1372,115.0117,115.0503,28300.0
2014-04-21 15:50:00,119.18,119.23,119.14,119.14,51000.0,115.0503,115.0986,115.0117,115.0117,51000.0
2014-04-21 15:55:00,119.15,119.35,119.1,119.32,153200.0,115.0214,115.2145,114.9731,115.1855,153200.0
2014-04-22 09:30:00,119.47,119.91,119.31,119.44,30200.0,115.3303,115.7551,115.1758,115.3013,30200.0
2014-04-22 09:35:00,119.62,119.79,119.17,119.51,24200.0,115.4751,115.6392,115.0407,115.3689,24200.0
2014-04-22 09:40:00,119.53,119.56,119.13,119.25,32700.0,115.3882,115.4172,115.0021,115.1179,32700.0
2014-04-22 09:45:00,119.3,119.48,119.13,119.38,28400.0,115.1662,115.34,115.0021,115.2434,28400.0
2014-04-22 09:50:00,119.3,119.7,119.23,119.62,15800.0,115.1662,115.5523,115.0986,115.4751,15800.0
2014-04-22 09:55:00,119.6,120.1,119.6,120.03,29300.0,115.4558,115.9385,115.4558,115.8709,29300.0
2014-04-22 10:00:00,120.08,120.44,119.94,120.43,46000.0,115.9192,116.2667,115.784,116.257,46000.0
2014-04-22 10:05:00,120.37,120.42,120.16,120.23,36300.0,116.1991,116.2474,115.9964,116.064,36300.0
2014-04-22 10:10:00,120.22,120.28,119.85,120.13,37100.0,116.0543,116.1122,115.6971,115.9674,37100.0
2014-04-22 10:15:00,120.08,120.15,119.85,119.89,30900.0,115.9192,115.9867,115.6971,115.7357,30900.0
2014-04-22 10:20:00,119.91,120.13,119.85,119.95,15100.0,115.7551,115.9674,115.6971,115.7937,15100.0
2014-04-22 10:25:00,119.95,120.3,119.95,120.16,25100.0,115.7937,116.1315,115.7937,115.9964,25100.0
2014-04-22 10:30:00,120.2,120.35,120.09,120.17,20100.0,116.035,116.1798,115.9288,116.006,20100.0
2014-04-22 10:35:00,120.15,120.28,120.09,120.23,31600.0,115.9867,116.1122,115.9288,116.064,31600.0
2014-04-22 10:40:00,120.26,120.26,120.16,120.25,24400.0,116.0929,116.0929,115.9964,116.0833,24400.0
2014-04-22 10:45:00,120.26,120.29,120.15,120.26,22500.0,116.0929,116.1219,115.9867,116.0929,22500.0
2014-04-22 10:50:00,120.19,120.32,120.16,120.3,45000.0,116.0254,116.1508,115.9964,116.1315,45000.0
2014-04-22 10:55:00,120.3,120.34,120.23,120.3,6600.0,116.1315,116.1702,116.064,116.1315,6600.0
2014-04-22 11:00:00,120.32,120.52,120.29,120.43,10500.0,116.1508,116.3439,116.1219,116.257,10500.0
2014-04-22 11:05:00,120.42,120.42,120.25,120.35,10100.0,116.2474,116.2474,116.0833,116.1798,10100.0
2014-04-22 11:10:00,120.35,120.49,120.28,120.47,27100.0,116.1798,116.315,116.1122,116.2956,27100.0
2014-04-22 11:15:00,120.45,120.62,120.44,120.62,23800.0,116.2763,116.4405,116.2667,116.4405,23800.0
2014-04-22 11:20:00,120.62,120.77,120.62,120.75,18500.0,116.4405,116.5853,116.4405,116.5659,18500.0
2014-04-22 11:25:00,120.74,120.81,120.68,120.77,19500.0,116.5563,116.6239,116.4984,116.5853,19500.0
2014-04-22 11:30:00,120.76,121.0,120.76,120.95,44200.0,116.5756,116.8073,116.5756,116.759,44200.0
2014-04-22 11:35:00,120.94,121.12,120.94,121.02,22400.0,116.7494,116.9231,116.7494,116.8266,22400.0
2014-04-22 11:40:00,121.04,121.05,120.8,120.86,45200.0,116.8459,116.8556,116.6142,116.6721,45200.0
2014-04-22 11:45:00,120.87,120.97,120.87,120.94,10100.0,116.6818,116.7783,116.6818,116.7494,10100.0
2014-04-22 11:50:00,120.9,120.97,120.81,120.91,14700.0,116.7107,116.7783,116.6239,116.7204,14700.0
2014-04-22 11:55:00,120.87,120.97,120.86,120.89,10600.0,116.6818,116.7783,116.6721,116.7011,10600.0
2014-04-22 12:00:00,120.89,120.96,120.79,120.79,17600.0,116.7011,116.7687,116.6046,116.6046,17600.0
2014-04-22 12:05:00,120.81,120.92,120.79,120.84,20500.0,116.6239,116.7301,116.6046,116.6528,20500.0
2014-04-22 12:10:00,120.83,121.11,120.83,121.02,12600.0,116.6432,116.9135,116.6432,116.8266,12600.0
2014-04-22 12:15:00,121.0,121.09,120.98,121.04,18500.0,116.8073,116.8942,116.788,116.8459,18500.0
2014-04-22 12:20:00,121.03,121.15,120.99,121.13,8800.0,116.8362,116.9521,116.7976,116.9328,8800.0
2014-04-22 12:25:00,121.12,121.27,121.12,121.16,33100.0,116.9231,117.0679,116.9231,116.9617,33100.0
2014-04-22 12:30:00,121.16,121.22,120.95,121.0,11800.0,116.9617,117.0197,116.759,116.8073,11800.0
2014-04-22 12:35:00,120.99,121.09,120.93,121.09,16700.0,116.7976,116.8942,116.7397,116.8942,16700.0
2014-04-22 12:40:00,121.08,121.08,120.98,120.99,15000.0,116.8845,116.8845,116.788,116.7976,15000.0
2014-04-22 12:45:00,120.99,121.0,120.96,120.97,28200.0,116.7976,116.8073,116.7687,116.7783,28200.0
2014-04-22 12:50:00,120.97,120.97,120.77,120.77,15200.0,116.7783,116.7783,116.5853,116.5853,15200.0
2014-04-22 12:55:00,120.79,120.82,120.75,120.82,9900.0,116.6046,116.6335,116.5659,116.6335,9900.0
2014-04-22 13:00:00,120.86,121.05,120.84,121.05,13500.0,116.6721,116.8556,116.6528,116.8556,13500.0
2014-04-22 13:05:00,121.02,121.12,121.02,121.1,16200.0,116.8266,116.9231,116.8266,116.9038,16200.0
2014-04-22 13:10:00,121.09,121.09,120.82,120.82,23800.0,116.8942,116.8942,116.6335,116.6335,23800.0
2014-04-22 13:15:00,120.82,121.03,120.75,120.97,23900.0,116.6335,116.8362,116.5659,116.7783,23900.0
2014-04-22 13:20:00,120.97,121.07,120.94,121.0,17900.0,116.7783,116.8749,116.7494,116.8073,17900.0
2014-04-22 13:25:00,121.0,121.0,120.94,120.99,16200.0,116.8073,116.8073,116.7494,116.7976,16200.0
2014-04-22 13:30:00,120.99,121.1,120.97,121.05,11200.0,116.7976,116.9038,116.7783,116.8556,11200.0
2014-04-22 13:35:00,121.05,121.19,120.99,121.15,13400.0,116.8556,116.9907,116.7976,116.9521,13400.0
2014-04-22 13:40:00,121.16,121.2,121.06,121.06,13700.0,116.9617,117.0004,116.8652,116.8652,13700.0
2014-04-22 13:45:00,121.04,121.1,121.02,121.03,14300.0,116.8459,116.9038,116.8266,116.8362,14300.0
2014-04-22 13:50:00,121.02,121.12,120.97,121.01,63000.0,116.8266,116.9231,116.7783,116.8169,63000.0
2014-04-22 13:55:00,121.0,121.03,120.97,121.03,14300.0,116.8073,116.8362,116.7783,116.8362,14300.0
2014-04-22 14:00:00,121.05,121.07,120.91,120.93,19000.0,116.8556,116.8749,116.7204,116.7397,19000.0
2014-04-22 14:05:00,120.93,120.97,120.91,120.94,25200.0,116.7397,116.7783,116.7204,116.7494,25200.0
2014-04-22 14:10:00,120.95,120.96,120.88,120.91,26300.0,116.759,116.7687,116.6914,116.7204,26300.0
2014-04-22 14:15:00,120.91,120.95,120.85,120.87,47100.0,116.7204,116.759,116.6625,116.6818,47100.0
2014-04-22 14:20:00,120.9,120.93,120.8,120.91,43300.0,116.7107,116.7397,116.6142,116.7204,43300.0
2014-04-22 14:25:00,120.9,120.95,120.87,120.87,16300.0,116.7107,116.759,116.6818,116.6818,16300.0
2014-04-22 14:30:00,120.87,120.91,120.82,120.9,17400.0,116.6818,116.7204,116.6335,116.7107,17400.0
2014-04-22 14:35:00,120.89,120.99,120.88,120.95,14600.0,116.7011,116.7976,116.6914,116.759,14600.0
2014-04-22 14:40:00,120.94,120.95,120.82,120.82,16200.0,116.7494,116.759,116.6335,116.6335,16200.0
2014-04-22 14:45:00,120.83,120.84,120.65,120.66,11700.0,116.6432,116.6528,116.4694,116.4791,11700.0
2014-04-22 14:50:00,120.67,120.69,120.63,120.65,14700.0,116.4887,116.508,116.4501,116.4694,14700.0
2014-04-22 14:55:00,120.65,120.66,120.54,120.54,16300.0,116.4694,116.4791,116.3632,116.3632,16300.0
2014-04-22 15:00:00,120.56,120.67,120.56,120.6,18900.0,116.3825,116.4887,116.3825,116.4211,18900.0
2014-04-22 15:05:00,120.6,120.61,120.53,120.54,13400.0,116.4211,116.4308,116.3536,116.3632,13400.0
2014-04-22 15:10:00,120.54,120.54,120.36,120.36,24900.0,116.3632,116.3632,116.1895,116.1895,24900.0
2014-04-22 15:15:00,120.38,120.45,120.33,120.39,20900.0,116.2088,116.2763,116.1605,116.2184,20900.0
2014-04-22 15:20:00,120.42,120.63,120.4,120.61,21400.0,116.2474,116.4501,116.2281,116.4308,21400.0
2014-04-22 15:25:00,120.6,120.6,120.24,120.27,46400.0,116.4211,116.4211,116.0736,116.1026,46400.0
2014-04-22 15:30:00,120.27,120.44,120.21,120.39,45200.0,116.1026,116.2667,116.0447,116.2184,45200.0
2014-04-22 15:35:00,120.39,120.61,120.38,120.58,32000.0,116.2184,116.4308,116.2088,116.4018,32000.0
2014-04-22 15:40:00,120.57,120.59,120.37,120.4,33600.0,116.3922,116.4115,116.1991,116.2281,33600.0
2014-04-22 15:45:00,120.4,120.64,120.39,120.62,44000.0,116.2281,116.4598,116.2184,116.4405,44000.0
2014-04-22 15:50:00,120.63,120.68,120.56,120.61,58800.0,116.4501,116.4984,116.3825,116.4308,58800.0
2014-04-22 15:55:00,120.61,120.62,120.15,120.34,132300.0,116.4308,116.4405,115.9867,116.1702,132300.0
2014-04-23 09:30:00,121.71,121.88,117.54,118.95,157000.0,117.4927,117.6568,113.4672,114.8283,157000.0
2014-04-23 09:35:00,119.01,119.15,117.05,117.16,144700.0,114.8862,115.0214,112.9942,113.1003,144700.0
2014-04-23 09:40:00,117.18,117.43,116.75,117.22,114700.0,113.1196,113.361,112.7045,113.1583,114700.0
2014-04-23 09:45:00,117.26,117.82,117.02,117.4,81700.0,113.1969,113.7375,112.9652,113.332,81700.0
2014-04-23 09:50:00,117.36,117.37,116.05,116.75,118400.0,113.2934,113.3031,112.0288,112.7045,118400.0
2014-04-23 09:55:00,116.77,117.35,116.45,116.61,107600.0,112.7239,113.2838,112.4149,112.5694,107600.0
2014-04-23 10:00:00,116.58,116.58,115.24,115.27,109100.0,112.5404,112.5404,111.2469,111.2758,109100.0
2014-04-23 10:05:00,115.25,117.17,114.53,117.17,237300.0,111.2565,113.11,110.5615,113.11,237300.0
2014-04-23 10:10:00,117.21,117.21,116.58,117.06,115600.0,113.1486,113.1486,112.5404,113.0038,115600.0
2014-04-23 10:15:00,117.13,117.16,116.81,117.04,93900.0,113.0714,113.1003,112.7625,112.9845,93900.0
2014-04-23 10:20:00,117.09,118.18,117.02,118.18,114400.0,113.0328,114.085,112.9652,114.085,114400.0
2014-04-23 10:25:00,118.23,118.31,117.79,117.9,96000.0,114.1333,114.2105,113.7085,113.8147,96000.0
2014-04-23 10:30:00,117.9,118.38,117.81,117.85,85800.0,113.8147,114.2781,113.7278,113.7664,85800.0
2014-04-23 10:35:00,117.8,118.69,117.8,118.47,77000.0,113.7182,114.5773,113.7182,114.3649,77000.0
2014-04-23 10:40:00,118.43,118.43,117.8,117.85,32400.0,114.3263,114.3263,113.7182,113.7664,32400.0
2014-04-23 10:45:00,117.86,118.2,117.5,118.01,110500.0,113.7761,114.1043,113.4286,113.9209,110500.0
2014-04-23 10:50:00,118.0,118.25,118.0,118.0,36500.0,113.9112,114.1526,113.9112,113.9112,36500.0
2014-04-23 10:55:00,118.01,118.13,117.82,118.04,22600.0,113.9209,114.0367,113.7375,113.9498,22600.0
2014-04-23 11:00:00,118.01,118.2,117.98,118.02,29900.0,113.9209,114.1043,113.8919,113.9305,29900.0
2014-04-23 11:05:00,118.02,118.05,117.87,117.87,23700.0,113.9305,113.9595,113.7857,113.7857,23700.0
2014-04-23 11:10:00,117.89,117.99,117.32,117.56,30600.0,113.805,113.9016,113.2548,113.4865,30600.0
2014-04-23 11:15:00,117.56,117.96,117.43,117.96,39000.0,113.4865,113.8726,113.361,113.8726,39000.0
2014-04-23 11:20:00,117.93,118.08,117.93,118.04,44000.0,113.8437,113.9885,113.8437,113.9498,44000.0
2014-04-23 11:25:00,118.09,118.49,118.09,118.16,20900.0,113.9981,114.3843,113.9981,114.0657,20900.0
2014-04-23 11:30:00,118.2,118.23,118.02,118.19,31200.0,114.1043,114.1333,113.9305,114.0947,31200.0
2014-04-23 11:35:00,118.11,118.46,118.09,118.36,22800.0,114.0174,114.3553,113.9981,114.2588,22800.0
2014-04-23 11:40:00,118.27,118.33,118.0,118.0,18100.0,114.1719,114.2298,113.9112,113.9112,18100.0
2014-04-23 11:45:00,118.0,118.1,117.76,117.76,20100.0,113.9112,114.0078,113.6796,113.6796,20100.0
2014-04-23 11:50:00,117.7,117.98,117.7,117.93,22900.0,113.6216,113.8919,113.6216,113.8437,22900.0
2014-04-23 11:55:00,117.94,118.09,117.94,117.98,13300.0,113.8533,113.9981,113.8533,113.8919,13300.0
2014-04-23 12:00:00,117.98,118.24,117.85,117.86,23500.0,113.8919,114.1429,113.7664,113.7761,23500.0
2014-04-23 12:05:00,117.86,117.87,117.6,117.6,25300.0,113.7761,113.7857,113.5251,113.5251,25300.0
2014-04-23 12:10:00,117.59,118.1,117.59,117.81,29500.0,113.5154,114.0078,113.5154,113.7278,29500.0
2014-04-23 12:15:00,117.8,117.86,117.57,117.64,15300.0,113.7182,113.7761,113.4961,113.5637,15300.0
2014-04-23 12:20:00,117.67,117.9,117.64,117.9,19600.0,113.5927,113.8147,113.5637,113.8147,19600.0
2014-04-23 12:25:00,117.9,118.14,117.85,118.13,13100.0,113.8147,114.0464,113.7664,114.0367,13100.0
2014-04-23 12:30:00,118.17,118.48,118.12,118.12,13700.0,114.0753,114.3746,114.0271,114.0271,13700.0
2014-04-23 12:35:00,118.11,118.2,117.96,118.01,9200.0,114.0174,114.1043,113.8726,113.9209,9200.0
2014-04-23 12:40:00,118.0,118.07,117.97,118.05,12900.0,113.9112,113.9788,113.8823,113.9595,12900.0
2014-04-23 12:45:00,118.04,118.37,118.0,118.34,7100.0,113.9498,114.2684,113.9112,114.2395,7100.0
2014-04-23 12:50:00,118.3,118.34,118.15,118.15,13700.0,114.2008,114.2395,114.056,114.056,13700.0
2014-04-23 12:55:00,118.14,118.41,118.13,118.4,19200.0,114.0464,114.307,114.0367,114.2974,19200.0
2014-04-23 13:00:00,118.4,118.43,118.28,118.32,7900.0,114.2974,114.3263,114.1815,114.2201,7900.0
2014-04-23 13:05:00,118.3,118.38,118.29,118.36,13300.0,114.2008,114.2781,114.1912,114.2588,13300.0
2014-04-23 13:10:00,118.36,118.58,118.35,118.52,14700.0,114.2588,114.4711,114.2491,114.4132,14700.0
2014-04-23 13:15:00,118.58,118.58,118.38,118.49,15100.0,114.4711,114.4711,114.2781,114.3843,15100.0
2014-04-23 13:20:00,118.53,118.9,118.53,118.81,17400.0,114.4229,114.78,114.4229,114.6932,17400.0
2014-04-23 13:25:00,118.8,119.09,118.78,118.91,20300.0,114.6835,114.9635,114.6642,114.7897,20300.0
2014-04-23 13:30:00,118.94,119.01,118.84,118.91,18600.0,114.8187,114.8862,114.7221,114.7897,18600.0
2014-04-23 13:35:00,118.91,118.92,118.56,118.59,24400.0,114.7897,114.7994,114.4518,114.4808,24400.0
2014-04-23 13:40:00,118.59,118.62,118.42,118.49,17600.0,114.4808,114.5098,114.3167,114.3843,17600.0
2014-04-23 13:45:00,118.52,118.66,118.27,118.58,31400.0,114.4132,114.5484,114.1719,114.4711,31400.0
2014-04-23 13:50:00,118.6,118.98,118.59,118.92,28000.0,114.4904,114.8573,114.4808,114.7994,28000.0
2014-04-23 13:55:00,118.89,119.08,118.88,119.03,28600.0,114.7704,114.9538,114.7607,114.9055,28600.0
2014-04-23 14:00:00,119.03,119.29,118.94,119.27,37100.0,114.9055,115.1565,114.8187,115.1372,37100.0
2014-04-23 14:05:00,119.27,119.31,119.11,119.25,19900.0,115.1372,115.1758,114.9828,115.1179,19900.0
2014-04-23 14:10:00,119.23,119.25,119.1,119.21,56200.0,115.0986,115.1179,114.9731,115.0793,56200.0
2014-04-23 14:15:00,119.21,119.28,119.01,119.05,54000.0,115.0793,115.1469,114.8862,114.9249,54000.0
2014-04-23 14:20:00,119.04,119.05,118.68,118.68,31400.0,114.9152,114.9249,114.5677,114.5677,31400.0
2014-04-23 14:25:00,118.7,118.72,118.47,118.52,37300.0,114.587,114.6063,114.3649,114.4132,37300.0
2014-04-23 14:30:00,118.52,119.0,118.49,119.0,41000.0,114.4132,114.8766,114.3843,114.8766,41000.0
2014-04-23 14:35:00,119.04,119.07,118.82,119.05,27100.0,114.9152,114.9442,114.7028,114.9249,27100.0
2014-04-23 14:40:00,119.02,119.04,118.97,119.02,31900.0,114.8959,114.9152,114.8476,114.8959,31900.0
2014-04-23 14:45:00,119.02,119.07,118.9,118.99,21800.0,114.8959,114.9442,114.78,114.8669,21800.0
2014-04-23 14:50:00,119.01,119.04,118.92,119.0,24300.0,114.8862,114.9152,114.7994,114.8766,24300.0
2014-04-23 14:55:00,119.0,119.01,118.85,118.97,25300.0,114.8766,114.8862,114.7318,114.8476,25300.0
2014-04-23 15:00:00,118.99,119.22,118.96,119.17,55200.0,114.8669,115.089,114.838,115.0407,55200.0
2014-04-23 15:05:00,119.2,119.25,119.12,119.22,28300.0,115.0697,115.1179,114.9924,115.089,28300.0
2014-04-23 15:10:00,119.22,119.25,119.07,119.25,16500.0,115.089,115.1179,114.9442,115.1179,16500.0
2014-04-23 15:15:00,119.25,119.28,118.95,118.97,44600.0,115.1179,115.1469,114.8283,114.8476,44600.0
2014-04-23 15:20:00,118.97,119.14,118.94,119.07,26400.0,114.8476,115.0117,114.8187,114.9442,26400.0
2014-04-23 15:25:00,119.07,119.07,118.94,119.01,31600.0,114.9442,114.9442,114.8187,114.8862,31600.0
2014-04-23 15:30:00,119.04,119.12,118.93,119.02,106100.0,114.9152,114.9924,114.809,114.8959,106100.0
2014-04-23 15:35:00,119.01,119.03,118.96,118.96,38600.0,114.8862,114.9055,114.838,114.838,38600.0
2014-04-23 15:40:00,118.92,118.92,118.77,118.82,27700.0,114.7994,114.7994,114.6546,114.7028,27700.0
2014-04-23 15:45:00,118.84,119.04,118.82,119.03,46800.0,114.7221,114.9152,114.7028,114.9055,46800.0
2014-04-23 15:50:00,119.03,119.18,119.0,119.12,74600.0,114.9055,115.0503,114.8766,114.9924,74600.0
2014-04-23 15:55:00,119.13,119.54,119.12,119.4,245100.0,115.0021,115.3979,114.9924,115.2627,245100.0
2014-04-24 09:30:00,119.59,119.59,118.47,118.57,58200.0,115.4461,115.4461,114.3649,114.4615,58200.0
2014-04-24 09:35:00,118.66,119.2,118.38,118.51,78900.0,114.5484,115.0697,114.2781,114.4036,78900.0
2014-04-24 09:40:00,118.52,118.52,117.52,117.52,44200.0,114.4132,114.4132,113.4479,113.4479,44200.0
2014-04-24 09:45:00,117.52,117.52,116.95,117.21,51400.0,113.4479,113.4479,112.8976,113.1486,51400.0
2014-04-24 09:50:00,117.29,117.4,116.91,117.04,42300.0,113.2258,113.332,112.859,112.9845,42300.0
2014-04-24 09:55:00,117.06,117.09,115.76,116.17,107200.0,113.0038,113.0328,111.7489,112.1446,107200.0
2014-04-24 10:00:00,116.21,116.26,115.49,115.74,104500.0,112.1833,112.2315,111.4882,111.7295,104500.0
2014-04-24 10:05:00,115.73,115.82,115.37,115.42,72200.0,111.7199,111.8068,111.3724,111.4206,72200.0
2014-04-24 10:10:00,115.48,115.63,115.13,115.18,123500.0,111.4786,111.6234,111.1407,111.1889,123500.0
2014-04-24 10:15:00,115.17,115.3,115.03,115.21,245600.0,111.1793,111.3048,111.0441,111.2179,245600.0
2014-04-24 10:20:00,115.29,116.1,115.27,115.48,273800.0,111.2951,112.0771,111.2758,111.4786,273800.0
2014-04-24 10:25:00,115.47,115.84,115.43,115.62,119700.0,111.4689,111.8261,111.4303,111.6137,119700.0
2014-04-24 10:30:00,115.62,116.06,115.6,115.92,61800.0,111.6137,112.0385,111.5944,111.9033,61800.0
2014-04-24 10:35:00,115.94,116.16,115.86,115.86,68500.0,111.9226,112.135,111.8454,111.8454,68500.0
2014-04-24 10:40:00,115.85,115.94,115.57,115.57,19800.0,111.8357,111.9226,111.5654,111.5654,19800.0
2014-04-24 10:45:00,115.52,115.75,115.34,115.38,73500.0,111.5172,111.7392,111.3434,111.382,73500.0
2014-04-24 10:50:00,115.42,115.54,115.14,115.14,49500.0,111.4206,111.5365,111.1503,111.1503,49500.0
2014-04-24 10:55:00,115.12,115.78,115.12,115.77,60800.0,111.131,111.7682,111.131,111.7585,60800.0
2014-04-24 11:00:00,115.75,116.16,115.66,116.13,49500.0,111.7392,112.135,111.6523,112.106,49500.0
2014-04-24 11:05:00,116.15,116.46,116.15,116.35,109000.0,112.1253,112.4246,112.1253,112.3184,109000.0
2014-04-24 11:10:00,116.35,116.69,116.35,116.44,79700.0,112.3184,112.6466,112.3184,112.4053,79700.0
2014-04-24 11:15:00,116.46,116.57,116.43,116.48,46500.0,112.4246,112.5308,112.3956,112.4439,46500.0
2014-04-24 11:20:00,116.47,116.68,116.4,116.5,41200.0,112.4343,112.637,112.3667,112.4632,41200.0
2014-04-24 11:25:00,116.49,116.56,116.36,116.36,16500.0,112.4536,112.5211,112.3281,112.3281,16500.0
2014-04-24 11:30:00,116.35,116.48,116.21,116.22,25500.0,112.3184,112.4439,112.1833,112.1929,25500.0
2014-04-24 11:35:00,116.21,116.21,115.94,115.95,28100.0,112.1833,112.1833,111.9226,111.9323,28100.0
2014-04-24 11:40:00,115.96,116.03,115.75,115.78,59200.0,111.9419,112.0095,111.7392,111.7682,59200.0
2014-04-24 11:45:00,115.76,115.85,115.7,115.85,22100.0,111.7489,111.8357,111.6909,111.8357,22100.0
2014-04-24 11:50:00,115.83,115.85,115.57,115.62,42100.0,111.8164,111.8357,111.5654,111.6137,42100.0
2014-04-24 11:55:00,115.65,115.71,115.63,115.69,13800.0,111.6427,111.7006,111.6234,111.6813,13800.0
2014-04-24 12:00:00,115.68,115.71,115.57,115.65,38300.0,111.6716,111.7006,111.5654,111.6427,38300.0
2014-04-24 12:05:00,115.65,115.73,115.6,115.73,31400.0,111.6427,111.7199,111.5944,111.7199,31400.0
2014-04-24 12:10:00,115.71,115.75,115.64,115.64,10100.0,111.7006,111.7392,111.633,111.633,10100.0
2014-04-24 12:15:00,115.67,115.7,115.59,115.59,25800.0,111.662,111.6909,111.5847,111.5847,25800.0
2014-04-24 12:20:00,115.58,115.69,115.54,115.69,27500.0,111.5751,111.6813,111.5365,111.6813,27500.0
2014-04-24 12:25:00,115.69,115.85,115.68,115.81,19400.0,111.6813,111.8357,111.6716,111.7971,19400.0
2014-04-24 12:30:00,115.81,116.01,115.81,115.99,19500.0,111.7971,111.9902,111.7971,111.9709,19500.0
2014-04-24 12:35:00,116.0,116.04,115.88,115.88,22300.0,111.9805,112.0192,111.8647,111.8647,22300.0
2014-04-24 12:40:00,115.88,115.88,115.77,115.82,13700.0,111.8647,111.8647,111.7585,111.8068,13700.0
2014-04-24 12:45:00,115.78,115.83,115.75,115.75,19700.0,111.7682,111.8164,111.7392,111.7392,19700.0
2014-04-24 12:50:00,115.76,115.79,115.69,115.78,19300.0,111.7489,111.7778,111.6813,111.7682,19300.0
2014-04-24 12:55:00,115.76,115.93,115.76,115.84,13900.0,111.7489,111.913,111.7489,111.8261,13900.0
2014-04-24 13:00:00,115.87,115.9,115.71,115.71,16900.0,111.855,111.884,111.7006,111.7006,16900.0
2014-04-24 13:05:00,115.69,115.75,115.67,115.69,8400.0,111.6813,111.7392,111.662,111.6813,8400.0
2014-04-24 13:10:00,115.7,115.93,115.69,115.9,13200.0,111.6909,111.913,111.6813,111.884,13200.0
2014-04-24 13:15:00,115.89,116.0,115.84,115.96,14700.0,111.8743,111.9805,111.8261,111.9419,14700.0
2014-04-24 13:20:00,115.95,116.1,115.93,116.08,29200.0,111.9323,112.0771,111.913,112.0578,29200.0
2014-04-24 13:25:00,116.08,116.14,115.99,116.0,27900.0,112.0578,112.1157,111.9709,111.9805,27900.0
2014-04-24 13:30:00,116.01,116.08,115.91,115.94,22800.0,111.9902,112.0578,111.8937,111.9226,22800.0
2014-04-24 13:35:00,115.91,115.91,115.49,115.5,24600.0,111.8937,111.8937,111.4882,111.4979,24600.0
2014-04-24 13:40:00,115.48,115.49,115.26,115.34,25800.0,111.4786,111.4882,111.2662,111.3434,25800.0
2014-04-24 13:45:00,115.35,115.39,115.17,115.18,24100.0,111.3531,111.3917,111.1793,111.1889,24100.0
2014-04-24 13:50:00,115.15,115.2,115.03,115.03,13200.0,111.16,111.2083,111.0441,111.0441,13200.0
2014-04-24 13:55:00,115.03,115.06,114.66,114.75,31800.0,111.0441,111.0731,110.687,110.7738,31800.0
2014-04-24 14:00:00,114.75,115.1,114.75,115.04,20500.0,110.7738,111.1117,110.7738,111.0538,20500.0
2014-04-24 14:05:00,115.05,115.07,114.85,114.97,51100.0,111.0635,111.0828,110.8704,110.9862,51100.0
2014-04-24 14:10:00,114.96,115.01,114.76,114.79,48500.0,110.9766,111.0248,110.7835,110.8125,48500.0
2014-04-24 14:15:00,114.85,114.9,114.7,114.79,47900.0,110.8704,110.9187,110.7256,110.8125,47900.0
2014-04-24 14:20:00,114.78,114.79,114.68,114.68,36500.0,110.8028,110.8125,110.7063,110.7063,36500.0
2014-04-24 14:25:00,114.69,114.82,114.68,114.7,54900.0,110.7159,110.8414,110.7063,110.7256,54900.0
2014-04-24 14:30:00,114.69,114.73,114.58,114.72,45400.0,110.7159,110.7545,110.6097,110.7449,45400.0
2014-04-24 14:35:00,114.72,114.82,114.67,114.79,56800.0,110.7449,110.8414,110.6966,110.8125,56800.0
2014-04-24 14:40:00,114.79,114.81,114.61,114.61,24100.0,110.8125,110.8318,110.6387,110.6387,24100.0
2014-04-24 14:45:00,114.63,114.63,114.45,114.47,24200.0,110.658,110.658,110.4842,110.5036,24200.0
2014-04-24 14:50:00,114.47,114.49,114.31,114.31,18600.0,110.5036,110.5229,110.3491,110.3491,18600.0
2014-04-24 14:55:00,114.32,114.49,114.24,114.34,35000.0,110.3587,110.5229,110.2815,110.3781,35000.0
2014-04-24 15:00:00,114.36,114.9,114.36,114.87,40500.0,110.3974,110.9187,110.3974,110.8897,40500.0
2014-04-24 15:05:00,114.86,115.05,114.86,115.01,44500.0,110.88,111.0635,110.88,111.0248,44500.0
2014-04-24 15:10:00,115.0,115.22,115.0,115.22,42900.0,111.0152,111.2276,111.0152,111.2276,42900.0
2014-04-24 15:15:00,115.23,115.39,115.07,115.37,70800.0,111.2372,111.3917,111.0828,111.3724,70800.0
2014-04-24 15:20:00,115.37,115.39,115.14,115.31,29900.0,111.3724,111.3917,111.1503,111.3144,29900.0
2014-04-24 15:25:00,115.3,115.32,115.08,115.13,28300.0,111.3048,111.3241,111.0924,111.1407,28300.0
2014-04-24 15:30:00,115.15,115.21,115.03,115.13,49500.0,111.16,111.2179,111.0441,111.1407,49500.0
2014-04-24 15:35:00,115.11,115.31,115.02,115.29,48000.0,111.1214,111.3144,111.0345,111.2951,48000.0
2014-04-24 15:40:00,115.3,115.31,115.23,115.24,33400.0,111.3048,111.3144,111.2372,111.2469,33400.0
2014-04-24 15:45:00,115.25,115.41,115.15,115.41,71100.0,111.2565,111.411,111.16,111.411,71100.0
2014-04-24 15:50:00,115.38,115.41,115.19,115.23,101400.0,111.382,111.411,111.1986,111.2372,101400.0
2014-04-24 15:55:00,115.25,115.46,115.22,115.4,154000.0,111.2565,111.4592,111.2276,111.4013,154000.0
2014-04-25 09:30:00,114.82,115.21,114.78,114.94,85000.0,110.8414,111.2179,110.8028,110.9573,85000.0
2014-04-25 09:35:00,114.93,115.36,114.8,115.34,39100.0,110.9476,111.3627,110.8221,111.3434,39100.0
2014-04-25 09:40:00,115.39,115.68,115.35,115.54,21300.0,111.3917,111.6716,111.3531,111.5365,21300.0
2014-04-25 09:45:00,115.56,115.92,115.52,115.62,30000.0,111.5558,111.9033,111.5172,111.6137,30000.0
2014-04-25 09:50:00,115.62,115.62,115.15,115.21,27200.0,111.6137,111.6137,111.16,111.2179,27200.0
2014-04-25 09:55:00,115.22,115.35,115.01,115.09,35000.0,111.2276,111.3531,111.0248,111.1021,35000.0
2014-04-25 10:00:00,115.06,115.09,114.79,114.89,24800.0,111.0731,111.1021,110.8125,110.909,24800.0
2014-04-25 10:05:00,114.85,114.97,114.71,114.8,44100.0,110.8704,110.9862,110.7352,110.8221,44100.0
2014-04-25 10:10:00,114.8,114.9,114.67,114.87,51900.0,110.8221,110.9187,110.6966,110.8897,51900.0
2014-04-25 10:15:00,114.85,114.99,114.85,114.96,34300.0,110.8704,111.0055,110.8704,110.9766,34300.0
2014-04-25 10:20:00,114.94,114.95,114.73,114.8,22100.0,110.9573,110.9669,110.7545,110.8221,22100.0
2014-04-25 10:25:00,114.79,114.8,114.47,114.51,21800.0,110.8125,110.8221,110.5036,110.5422,21800.0
2014-04-25 10:30:00,114.48,114.49,114.25,114.26,25500.0,110.5132,110.5229,110.2912,110.3008,25500.0
2014-04-25 10:35:00,114.25,114.25,113.73,113.98,47500.0,110.2912,110.2912,109.7892,110.0305,47500.0
2014-04-25 10:40:00,113.99,114.06,113.85,114.0,166900.0,110.0402,110.1078,109.905,110.0498,166900.0
2014-04-25 10:45:00,114.02,114.24,114.0,114.12,68800.0,110.0691,110.2815,110.0498,110.1657,68800.0
2014-04-25 10:50:00,114.16,114.19,113.94,114.0,29600.0,110.2043,110.2333,109.9919,110.0498,29600.0
2014-04-25 10:55:00,114.0,114.16,113.95,114.16,33300.0,110.0498,110.2043,110.0016,110.2043,33300.0
2014-04-25 11:00:00,114.12,114.13,114.01,114.03,15800.0,110.1657,110.1753,110.0595,110.0788,15800.0
2014-04-25 11:05:00,114.03,114.14,113.99,114.02,38200.0,110.0788,110.185,110.0402,110.0691,38200.0
2014-04-25 11:10:00,114.03,114.08,113.96,114.08,37800.0,110.0788,110.1271,110.0112,110.1271,37800.0
2014-04-25 11:15:00,114.08,114.27,114.07,114.27,35000.0,110.1271,110.3105,110.1174,110.3105,35000.0
2014-04-25 11:20:00,114.25,114.31,114.19,114.29,18700.0,110.2912,110.3491,110.2333,110.3298,18700.0
2014-04-25 11:25:00,114.29,114.46,114.28,114.38,23100.0,110.3298,110.4939,110.3201,110.4167,23100.0
2014-04-25 11:30:00,114.41,114.45,114.25,114.25,15200.0,110.4456,110.4842,110.2912,110.2912,15200.0
2014-04-25 11:35:00,114.27,114.37,114.23,114.26,17700.0,110.3105,110.407,110.2719,110.3008,17700.0
2014-04-25 11:40:00,114.24,114.28,113.95,113.97,47300.0,110.2815,110.3201,110.0016,110.0209,47300.0
2014-04-25 11:45:00,113.98,114.1,113.96,114.05,59500.0,110.0305,110.1464,110.0112,110.0981,59500.0
2014-04-25 11:50:00,114.03,114.44,114.02,114.43,19800.0,110.0788,110.4746,110.0691,110.4649,19800.0
2014-04-25 11:55:00,114.44,114.5,114.32,114.41,27400.0,110.4746,110.5325,110.3587,110.4456,27400.0
2014-04-25 12:00:00,114.41,114.43,114.19,114.24,23300.0,110.4456,110.4649,110.2333,110.2815,23300.0
2014-04-25 12:05:00,114.25,114.42,114.23,114.36,28900.0,110.2912,110.4553,110.2719,110.3974,28900.0
2014-04-25 12:10:00,114.36,114.4,114.24,114.26,40300.0,110.3974,110.436,110.2815,110.3008,40300.0
2014-04-25 12:15:00,114.28,114.3,114.16,114.25,23100.0,110.3201,110.3394,110.2043,110.2912,23100.0
2014-04-25 12:20:00,114.25,114.28,114.22,114.24,11200.0,110.2912,110.3201,110.2622,110.2815,11200.0
2014-04-25 12:25:00,114.25,114.3,114.16,114.19,18600.0,110.2912,110.3394,110.2043,110.2333,18600.0
2014-04-25 12:30:00,114.18,114.25,114.13,114.22,12600.0,110.2236,110.2912,110.1753,110.2622,12600.0
2014-04-25 12:35:00,114.2,114.22,114.04,114.16,16500.0,110.2429,110.2622,110.0885,110.2043,16500.0
2014-04-25 12:40:00,114.17,114.22,114.14,114.14,25800.0,110.2139,110.2622,110.185,110.185,25800.0
2014-04-25 12:45:00,114.18,114.18,114.01,114.04,20300.0,110.2236,110.2236,110.0595,110.0885,20300.0
2014-04-25 12:50:00,114.01,114.05,113.98,114.03,14400.0,110.0595,110.0981,110.0305,110.0788,14400.0
2014-04-25 12:55:00,114.04,114.05,113.99,114.03,16400.0,110.0885,110.0981,110.0402,110.0788,16400.0
2014-04-25 13:00:00,114.03,114.13,113.95,114.0,30500.0,110.0788,110.1753,110.0016,110.0498,30500.0
2014-04-25 13:05:00,113.99,114.12,113.97,114.12,13200.0,110.0402,110.1657,110.0209,110.1657,13200.0
2014-04-25 13:10:00,114.13,114.13,114.04,114.04,9700.0,110.1753,110.1753,110.0885,110.0885,9700.0
2014-04-25 13:15:00,114.06,114.06,113.99,114.03,18700.0,110.1078,110.1078,110.0402,110.0788,18700.0
2014-04-25 13:20:00,114.01,114.09,114.01,114.07,10300.0,110.0595,110.1367,110.0595,110.1174,10300.0
2014-04-25 13:25:00,114.09,114.19,114.09,114.12,9200.0,110.1367,110.2333,110.1367,110.1657,9200.0
2014-04-25 13:30:00,114.12,114.14,113.98,114.06,25200.0,110.1657,110.185,110.0305,110.1078,25200.0
2014-04-25 13:35:00,114.05,114.07,113.99,114.03,14800.0,110.0981,110.1174,110.0402,110.0788,14800.0
2014-04-25 13:40:00,114.05,114.17,113.99,114.15,10300.0,110.0981,110.2139,110.0402,110.1946,10300.0
2014-04-25 13:45:00,114.16,114.23,114.09,114.12,14000.0,110.2043,110.2719,110.1367,110.1657,14000.0
2014-04-25 13:50:00,114.13,114.18,114.01,114.1,16500.0,110.1753,110.2236,110.0595,110.1464,16500.0
2014-04-25 13:55:00,114.1,114.21,114.04,114.04,13300.0,110.1464,110.2526,110.0885,110.0885,13300.0
2014-04-25 14:00:00,114.05,114.09,113.97,114.01,33700.0,110.0981,110.1367,110.0209,110.0595,33700.0
2014-04-25 14:05:00,114.01,114.07,114.01,114.04,16500.0,110.0595,110.1174,110.0595,110.0885,16500.0
2014-04-25 14:10:00,114.01,114.09,113.97,114.03,27700.0,110.0595,110.1367,110.0209,110.0788,27700.0
2014-04-25 14:15:00,114.04,114.06,113.97,114.03,22900.0,110.0885,110.1078,110.0209,110.0788,22900.0
2014-04-25 14:20:00,114.04,114.06,113.96,114.02,26800.0,110.0885,110.1078,110.0112,110.0691,26800.0
2014-04-25 14:25:00,114.01,114.2,113.98,114.1,37700.0,110.0595,110.2429,110.0305,110.1464,37700.0
2014-04-25 14:30:00,114.09,114.24,113.98,114.24,55200.0,110.1367,110.2815,110.0305,110.2815,55200.0
2014-04-25 14:35:00,114.25,114.48,114.22,114.45,41900.0,110.2912,110.5132,110.2622,110.4842,41900.0
2014-04-25 14:40:00,114.45,114.46,114.19,114.19,21700.0,110.4842,110.4939,110.2333,110.2333,21700.0
2014-04-25 14:45:00,114.2,114.22,114.16,114.21,21300.0,110.2429,110.2622,110.2043,110.2526,21300.0
2014-04-25 14:50:00,114.22,114.25,114.15,114.15,18300.0,110.2622,110.2912,110.1946,110.1946,18300.0
2014-04-25 14:55:00,114.14,114.14,114.0,114.04,22100.0,110.185,110.185,110.0498,110.0885,22100.0
2014-04-25 15:00:00,114.04,114.23,114.03,114.22,26400.0,110.0885,110.2719,110.0788,110.2622,26400.0
2014-04-25 15:05:00,114.23,114.26,114.19,114.19,28000.0,110.2719,110.3008,110.2333,110.2333,28000.0
2014-04-25 15:10:00,114.2,114.2,114.05,114.08,19900.0,110.2429,110.2429,110.0981,110.1271,19900.0
2014-04-25 15:15:00,114.08,114.26,114.08,114.2,36800.0,110.1271,110.3008,110.1271,110.2429,36800.0
2014-04-25 15:20:00,114.2,114.22,114.12,114.15,57900.0,110.2429,110.2622,110.1657,110.1946,57900.0
2014-04-25 15:25:00,114.12,114.3,114.12,114.25,34600.0,110.1657,110.3394,110.1657,110.2912,34600.0
2014-04-25 15:30:00,114.27,114.35,114.19,114.31,42700.0,110.3105,110.3877,110.2333,110.3491,42700.0
2014-04-25 15:35:00,114.29,114.41,114.18,114.37,70400.0,110.3298,110.4456,110.2236,110.407,70400.0
2014-04-25 15:40:00,114.37,114.47,114.3,114.43,80900.0,110.407,110.5036,110.3394,110.4649,80900.0
2014-04-25 15:45:00,114.41,114.53,114.36,114.42,89100.0,110.4456,110.5615,110.3974,110.4553,89100.0
2014-04-25 15:50:00,114.4,114.44,114.33,114.4,115700.0,110.436,110.4746,110.3684,110.436,115700.0
2014-04-25 15:55:00,114.38,114.41,114.25,114.32,123300.0,110.4167,110.4456,110.2912,110.3587,123300.0
2014-04-28 09:30:00,115.1,115.42,115.0,115.12,31600.0,111.1117,111.4206,111.0152,111.131,31600.0
2014-04-28 09:35:00,115.08,115.08,114.42,114.49,15300.0,111.0924,111.0924,110.4553,110.5229,15300.0
2014-04-28 09:40:00,114.48,114.61,114.13,114.54,21300.0,110.5132,110.6387,110.1753,110.5711,21300.0
2014-04-28 09:45:00,114.5,114.64,114.03,114.06,24800.0,110.5325,110.6677,110.0788,110.1078,24800.0
2014-04-28 09:50:00,114.06,114.58,114.05,114.55,16500.0,110.1078,110.6097,110.0981,110.5808,16500.0
2014-04-28 09:55:00,114.5,114.97,114.47,114.97,19900.0,110.5325,110.9862,110.5036,110.9862,19900.0
2014-04-28 10:00:00,115.02,115.21,114.52,114.66,16100.0,111.0345,111.2179,110.5518,110.687,16100.0
2014-04-28 10:05:00,114.64,114.77,114.55,114.69,20000.0,110.6677,110.7932,110.5808,110.7159,20000.0
2014-04-28 10:10:00,114.64,114.7,114.46,114.56,35200.0,110.6677,110.7256,110.4939,110.5904,35200.0
2014-04-28 10:15:00,114.54,114.76,114.45,114.48,44300.0,110.5711,110.7835,110.4842,110.5132,44300.0
2014-04-28 10:20:00,114.54,114.72,114.4,114.56,14700.0,110.5711,110.7449,110.436,110.5904,14700.0
2014-04-28 10:25:00,114.57,114.83,114.52,114.82,24300.0,110.6001,110.8511,110.5518,110.8414,24300.0
2014-04-28 10:30:00,114.76,115.06,114.76,115.01,19800.0,110.7835,111.0731,110.7835,111.0248,19800.0
2014-04-28 10:35:00,115.01,115.05,114.72,114.82,26400.0,111.0248,111.0635,110.7449,110.8414,26400.0
2014-04-28 10:40:00,114.84,115.0,114.82,114.98,40000.0,110.8607,111.0152,110.8414,110.9959,40000.0
2014-04-28 10:45:00,115.02,115.02,114.54,114.54,32000.0,111.0345,111.0345,110.5711,110.5711,32000.0
2014-04-28 10:50:00,114.53,114.59,114.35,114.36,50600.0,110.5615,110.6194,110.3877,110.3974,50600.0
2014-04-28 10:55:00,114.37,114.49,114.26,114.27,10000.0,110.407,110.5229,110.3008,110.3105,10000.0
2014-04-28 11:00:00,114.28,114.44,114.26,114.33,12700.0,110.3201,110.4746,110.3008,110.3684,12700.0
2014-04-28 11:05:00,114.35,114.36,114.01,114.05,14400.0,110.3877,110.3974,110.0595,110.0981,14400.0
2014-04-28 11:10:00,114.08,114.11,113.9,113.96,35200.0,110.1271,110.156,109.9533,110.0112,35200.0
2014-04-28 11:15:00,113.97,114.16,113.97,114.14,21300.0,110.0209,110.2043,110.0209,110.185,21300.0
2014-04-28 11:20:00,114.15,114.29,114.09,114.17,67800.0,110.1946,110.3298,110.1367,110.2139,67800.0
2014-04-28 11:25:00,114.13,114.19,113.94,113.96,22900.0,110.1753,110.2333,109.9919,110.0112,22900.0
2014-04-28 11:30:00,113.96,114.13,113.9,113.95,14700.0,110.0112,110.1753,109.9533,110.0016,14700.0
2014-04-28 11:35:00,113.95,114.19,113.95,114.05,9700.0,110.0016,110.2333,110.0016,110.0981,9700.0
2014-04-28 11:40:00,114.04,114.04,113.82,113.89,13500.0,110.0885,110.0885,109.8761,109.9436,13500.0
2014-04-28 11:45:00,113.9,114.04,113.86,113.88,9700.0,109.9533,110.0885,109.9147,109.934,9700.0
2014-04-28 11:50:00,113.84,113.95,113.67,113.7,12700.0,109.8954,110.0016,109.7313,109.7602,12700.0
2014-04-28 11:55:00,113.6,113.66,113.25,113.31,30900.0,109.6637,109.7216,109.3258,109.3837,30900.0
2014-04-28 12:00:00,113.34,113.52,113.25,113.46,16500.0,109.4127,109.5865,109.3258,109.5285,16500.0
2014-04-28 12:05:00,113.45,113.45,113.19,113.25,15700.0,109.5189,109.5189,109.2679,109.3258,15700.0
2014-04-28 12:10:00,113.26,113.3,113.1,113.1,27600.0,109.3355,109.3741,109.181,109.181,27600.0
2014-04-28 12:15:00,113.1,113.15,113.08,113.09,20700.0,109.181,109.2293,109.1617,109.1714,20700.0
2014-04-28 12:20:00,113.09,113.13,112.89,112.95,47000.0,109.1714,109.21,108.9783,109.0362,47000.0
2014-04-28 12:25:00,112.91,113.18,112.91,113.1,14100.0,108.9976,109.2583,108.9976,109.181,14100.0
2014-04-28 12:30:00,113.16,113.21,113.07,113.21,10600.0,109.2389,109.2872,109.1521,109.2872,10600.0
2014-04-28 12:35:00,113.14,113.23,112.89,112.89,8400.0,109.2196,109.3065,108.9783,108.9783,8400.0
2014-04-28 12:40:00,112.88,113.05,112.82,112.89,18700.0,108.9686,109.1328,108.9107,108.9783,18700.0
2014-04-28 12:45:00,112.89,113.0,112.88,112.98,21800.0,108.9783,109.0845,108.9686,109.0652,21800.0
2014-04-28 12:50:00,112.98,112.98,112.83,112.98,11300.0,109.0652,109.0652,108.9204,109.0652,11300.0
2014-04-28 12:55:00,112.95,112.95,112.8,112.82,12700.0,109.0362,109.0362,108.8914,108.9107,12700.0
2014-04-28 13:00:00,112.83,112.83,112.52,112.53,18400.0,108.9204,108.9204,108.6211,108.6308,18400.0
2014-04-28 13:05:00,112.53,112.55,112.35,112.4,22600.0,108.6308,108.6501,108.457,108.5053,22600.0
2014-04-28 13:10:00,112.4,112.47,112.29,112.33,41600.0,108.5053,108.5729,108.3991,108.4377,41600.0
2014-04-28 13:15:00,112.31,112.32,112.2,112.29,8600.0,108.4184,108.4281,108.3122,108.3991,8600.0
2014-04-28 13:20:00,112.25,112.28,112.06,112.17,11700.0,108.3605,108.3894,108.1771,108.2832,11700.0
2014-04-28 13:25:00,112.19,112.29,112.15,112.27,23900.0,108.3026,108.3991,108.2639,108.3798,23900.0
2014-04-28 13:30:00,112.25,112.41,112.02,112.11,59200.0,108.3605,108.5149,108.1384,108.2253,59200.0
2014-04-28 13:35:00,112.11,112.25,112.08,112.16,20500.0,108.2253,108.3605,108.1964,108.2736,20500.0
2014-04-28 13:40:00,112.16,112.36,112.16,112.23,8000.0,108.2736,108.4667,108.2736,108.3412,8000.0
2014-04-28 13:45:00,112.26,112.46,112.17,112.46,9600.0,108.3701,108.5632,108.2832,108.5632,9600.0
2014-04-28 13:50:00,112.48,112.69,112.46,112.65,15200.0,108.5825,108.7852,108.5632,108.7466,15200.0
2014-04-28 13:55:00,112.65,112.72,112.53,112.58,6400.0,108.7466,108.8142,108.6308,108.679,6400.0
2014-04-28 14:00:00,112.61,112.61,112.34,112.44,22600.0,108.708,108.708,108.4474,108.5439,22600.0
2014-04-28 14:05:00,112.44,112.57,112.23,112.57,11900.0,108.5439,108.6694,108.3412,108.6694,11900.0
2014-04-28 14:10:00,112.59,112.84,112.59,112.8,19900.0,108.6887,108.93,108.6887,108.8914,19900.0
2014-04-28 14:15:00,112.8,112.89,112.78,112.89,13100.0,108.8914,108.9783,108.8721,108.9783,13100.0
2014-04-28 14:20:00,112.85,113.0,112.79,112.99,9500.0,108.9397,109.0845,108.8818,109.0748,9500.0
2014-04-28 14:25:00,112.97,113.08,112.86,113.04,14900.0,109.0555,109.1617,108.9493,109.1231,14900.0
2014-04-28 14:30:00,113.08,113.2,112.98,113.02,19700.0,109.1617,109.2776,109.0652,109.1038,19700.0
2014-04-28 14:35:00,113.02,113.04,112.9,113.0,17300.0,109.1038,109.1231,108.988,109.0845,17300.0
2014-04-28 14:40:00,113.0,113.05,112.94,113.0,17300.0,109.0845,109.1328,109.0266,109.0845,17300.0
2014-04-28 14:45:00,112.99,113.29,112.97,113.23,42600.0,109.0748,109.3644,109.0555,109.3065,42600.0
2014-04-28 14:50:00,113.27,113.3,113.03,113.1,21200.0,109.3451,109.3741,109.1134,109.181,21200.0
2014-04-28 14:55:00,113.05,113.12,112.99,113.0,20700.0,109.1328,109.2003,109.0748,109.0845,20700.0
2014-04-28 15:00:00,112.99,113.23,112.99,113.15,13900.0,109.0748,109.3065,109.0748,109.2293,13900.0
2014-04-28 15:05:00,113.15,113.37,113.09,113.34,35000.0,109.2293,109.4417,109.1714,109.4127,35000.0
2014-04-28 15:10:00,113.36,113.7,113.35,113.7,28200.0,109.432,109.7602,109.4224,109.7602,28200.0
2014-04-28 15:15:00,113.7,113.72,113.51,113.71,29000.0,109.7602,109.7795,109.5768,109.7699,29000.0
2014-04-28 15:20:00,113.75,113.89,113.69,113.84,25400.0,109.8085,109.9436,109.7506,109.8954,25400.0
2014-04-28 15:25:00,113.82,113.96,113.79,113.84,21600.0,109.8761,110.0112,109.8471,109.8954,21600.0
2014-04-28 15:30:00,113.86,114.1,113.79,113.81,44200.0,109.9147,110.1464,109.8471,109.8664,44200.0
2014-04-28 15:35:00,113.82,113.92,113.79,113.8,33300.0,109.8761,109.9726,109.8471,109.8568,33300.0
2014-04-28 15:40:00,113.78,113.9,113.75,113.88,34300.0,109.8375,109.9533,109.8085,109.934,34300.0
2014-04-28 15:45:00,113.87,113.87,113.6,113.61,42100.0,109.9243,109.9243,109.6637,109.6734,42100.0
2014-04-28 15:50:00,113.6,113.74,113.58,113.72,61600.0,109.6637,109.7988,109.6444,109.7795,61600.0
2014-04-28 15:55:00,113.71,113.71,113.59,113.59,104800.0,109.7699,109.7699,109.654,109.654,104800.0
2014-04-29 09:30:00,113.87,114.12,113.69,113.95,34900.0,109.9243,110.1657,109.7506,110.0016,34900.0
2014-04-29 09:35:00,113.96,113.96,113.43,113.91,24700.0,110.0112,110.0112,109.4996,109.963,24700.0
2014-04-29 09:40:00,113.91,114.02,113.55,113.75,37700.0,109.963,110.0691,109.6154,109.8085,37700.0
2014-04-29 09:45:00,113.75,113.93,113.55,113.56,17200.0,109.8085,109.9823,109.6154,109.6251,17200.0
2014-04-29 09:50:00,113.55,113.75,113.5,113.66,21300.0,109.6154,109.8085,109.5672,109.7216,21300.0
2014-04-29 09:55:00,113.68,113.92,113.4,113.45,21100.0,109.7409,109.9726,109.4706,109.5189,21100.0
2014-04-29 10:00:00,113.46,113.69,113.31,113.46,18500.0,109.5285,109.7506,109.3837,109.5285,18500.0
2014-04-29 10:05:00,113.46,113.66,113.45,113.47,23200.0,109.5285,109.7216,109.5189,109.5382,23200.0
2014-04-29 10:10:00,113.45,113.67,113.45,113.46,45100.0,109.5189,109.7313,109.5189,109.5285,45100.0
2014-04-29 10:15:00,113.45,113.66,113.45,113.6,22300.0,109.5189,109.7216,109.5189,109.6637,22300.0
2014-04-29 10:20:00,113.6,113.73,113.5,113.67,20600.0,109.6637,109.7892,109.5672,109.7313,20600.0
2014-04-29 10:25:00,113.69,113.77,113.55,113.7,38000.0,109.7506,109.8278,109.6154,109.7602,38000.0
2014-04-29 10:30:00,113.66,113.8,113.66,113.7,15200.0,109.7216,109.8568,109.7216,109.7602,15200.0
2014-04-29 10:35:00,113.7,113.9,113.7,113.76,10800.0,109.7602,109.9533,109.7602,109.8182,10800.0
2014-04-29 10:40:00,113.74,114.14,113.74,114.14,10000.0,109.7988,110.185,109.7988,110.185,10000.0
2014-04-29 10:45:00,114.14,114.3,113.98,114.03,28100.0,110.185,110.3394,110.0305,110.0788,28100.0
2014-04-29 10:50:00,114.04,114.27,114.04,114.27,15700.0,110.0885,110.3105,110.0885,110.3105,15700.0
2014-04-29 10:55:00,114.27,114.4,114.17,114.23,12500.0,110.3105,110.436,110.2139,110.2719,12500.0
2014-04-29 11:00:00,114.24,114.41,114.23,114.39,16900.0,110.2815,110.4456,110.2719,110.4263,16900.0
2014-04-29 11:05:00,114.37,114.49,114.34,114.48,35900.0,110.407,110.5229,110.3781,110.5132,35900.0
2014-04-29 11:10:00,114.48,114.53,114.32,114.32,27100.0,110.5132,110.5615,110.3587,110.3587,27100.0
2014-04-29 11:15:00,114.34,114.52,114.33,114.41,20900.0,110.3781,110.5518,110.3684,110.4456,20900.0
2014-04-29 11:20:00,114.45,114.5,114.39,114.5,12100.0,110.4842,110.5325,110.4263,110.5325,12100.0
2014-04-29 11:25:00,114.54,114.97,114.52,114.94,37400.0,110.5711,110.9862,110.5518,110.9573,37400.0
2014-04-29 11:30:00,114.94,115.04,114.83,114.9,36600.0,110.9573,111.0538,110.8511,110.9187,36600.0
2014-04-29 11:35:00,114.9,114.9,114.7,114.73,11800.0,110.9187,110.9187,110.7256,110.7545,11800.0
2014-04-29 11:40:00,114.72,114.72,114.6,114.72,12700.0,110.7449,110.7449,110.629,110.7449,12700.0
2014-04-29 11:45:00,114.68,114.84,114.57,114.78,14000.0,110.7063,110.8607,110.6001,110.8028,14000.0
2014-04-29 11:50:00,114.77,114.86,114.73,114.83,25500.0,110.7932,110.88,110.7545,110.8511,25500.0
2014-04-29 11:55:00,114.84,114.84,114.72,114.72,10400.0,110.8607,110.8607,110.7449,110.7449,10400.0
2014-04-29 12:00:00,114.75,114.83,114.66,114.74,22800.0,110.7738,110.8511,110.687,110.7642,22800.0
2014-04-29 12:05:00,114.77,114.92,114.77,114.89,24600.0,110.7932,110.938,110.7932,110.909,24600.0
2014-04-29 12:10:00,114.9,114.9,114.83,114.85,7100.0,110.9187,110.9187,110.8511,110.8704,7100.0
2014-04-29 12:15:00,114.83,114.92,114.77,114.87,27400.0,110.8511,110.938,110.7932,110.8897,27400.0
2014-04-29 12:20:00,114.9,115.2,114.89,115.15,25300.0,110.9187,111.2083,110.909,111.16,25300.0
2014-04-29 12:25:00,115.14,115.25,115.12,115.15,41300.0,111.1503,111.2565,111.131,111.16,41300.0
2014-04-29 12:30:00,115.18,115.19,115.01,115.06,17900.0,111.1889,111.1986,111.0248,111.0731,17900.0
2014-04-29 12:35:00,115.07,115.13,115.02,115.02,22800.0,111.0828,111.1407,111.0345,111.0345,22800.0
2014-04-29 12:40:00,115.03,115.07,115.01,115.05,13700.0,111.0441,111.0828,111.0248,111.0635,13700.0
2014-04-29 12:45:00,115.07,115.07,114.94,114.94,20700.0,111.0828,111.0828,110.9573,110.9573,20700.0
2014-04-29 12:50:00,114.95,115.04,114.95,114.98,19900.0,110.9669,111.0538,110.9669,110.9959,19900.0
2014-04-29 12:55:00,115.0,115.06,114.98,115.0,31800.0,111.0152,111.0731,110.9959,111.0152,31800.0
2014-04-29 13:00:00,114.99,115.01,114.95,115.01,15800.0,111.0055,111.0248,110.9669,111.0248,15800.0
2014-04-29 13:05:00,115.01,115.01,114.78,114.82,23000.0,111.0248,111.0248,110.8028,110.8414,23000.0
2014-04-29 13:10:00,114.84,114.99,114.81,114.82,11700.0,110.8607,111.0055,110.8318,110.8414,11700.0
2014-04-29 13:15:00,114.83,114.94,114.81,114.93,14800.0,110.8511,110.9573,110.8318,110.9476,14800.0
2014-04-29 13:20:00,114.91,115.05,114.82,115.02,21500.0,110.9283,111.0635,110.8414,111.0345,21500.0
2014-04-29 13:25:00,115.01,115.04,114.91,114.92,34200.0,111.0248,111.0538,110.9283,110.938,34200.0
2014-04-29 13:30:00,114.92,114.98,114.87,114.98,11600.0,110.938,110.9959,110.8897,110.9959,11600.0
2014-04-29 13:35:00,114.96,115.1,114.94,115.0,40700.0,110.9766,111.1117,110.9573,111.0152,40700.0
2014-04-29 13:40:00,115.0,115.06,114.79,114.83,25100.0,111.0152,111.0731,110.8125,110.8511,25100.0
2014-04-29 13:45:00,114.8,114.84,114.67,114.84,13100.0,110.8221,110.8607,110.6966,110.8607,13100.0
2014-04-29 13:50:00,114.87,114.94,114.86,114.88,28200.0,110.8897,110.9573,110.88,110.8993,28200.0
2014-04-29 13:55:00,114.88,114.91,114.85,114.87,50500.0,110.8993,110.9283,110.8704,110.8897,50500.0
2014-04-29 14:00:00,114.86,114.99,114.86,114.98,14100.0,110.88,111.0055,110.88,110.9959,14100.0
2014-04-29 14:05:00,114.98,115.09,114.97,115.08,15500.0,110.9959,111.1021,110.9862,111.0924,15500.0
2014-04-29 14:10:00,115.1,115.19,115.09,115.16,13800.0,111.1117,111.1986,111.1021,111.1696,13800.0
2014-04-29 14:15:00,115.14,115.17,115.0,115.15,17600.0,111.1503,111.1793,111.0152,111.16,17600.0
2014-04-29 14:20:00,115.17,115.23,115.07,115.23,17900.0,111.1793,111.2372,111.0828,111.2372,17900.0
2014-04-29 14:25:00,115.23,115.23,114.99,114.99,18700.0,111.2372,111.2372,111.0055,111.0055,18700.0
2014-04-29 14:30:00,114.99,114.99,114.81,114.85,24500.0,111.0055,111.0055,110.8318,110.8704,24500.0
2014-04-29 14:35:00,114.86,114.96,114.86,114.96,43400.0,110.88,110.9766,110.88,110.9766,43400.0
2014-04-29 14:40:00,114.96,115.06,114.95,115.05,18600.0,110.9766,111.0731,110.9669,111.0635,18600.0
2014-04-29 14:45:00,115.04,115.05,114.89,114.93,20000.0,111.0538,111.0635,110.909,110.9476,20000.0
2014-04-29 14:50:00,114.92,114.92,114.76,114.87,11200.0,110.938,110.938,110.7835,110.8897,11200.0
2014-04-29 14:55:00,114.86,114.91,114.82,114.9,13500.0,110.88,110.9283,110.8414,110.9187,13500.0
2014-04-29 15:00:00,114.89,114.98,114.85,114.97,18700.0,110.909,110.9959,110.8704,110.9862,18700.0
2014-04-29 15:05:00,114.96,115.14,114.95,115.0,29000.0,110.9766,111.1503,110.9669,111.0152,29000.0
2014-04-29 15:10:00,114.99,114.99,114.85,114.85,19300.0,111.0055,111.0055,110.8704,110.8704,19300.0
2014-04-29 15:15:00,114.85,114.97,114.85,114.95,22700.0,110.8704,110.9862,110.8704,110.9669,22700.0
2014-04-29 15:20:00,114.95,114.95,114.75,114.86,16600.0,110.9669,110.9669,110.7738,110.88,16600.0
2014-04-29 15:25:00,114.87,114.87,114.73,114.76,17100.0,110.8897,110.8897,110.7545,110.7835,17100.0
2014-04-29 15:30:00,114.79,114.79,114.7,114.74,18400.0,110.8125,110.8125,110.7256,110.7642,18400.0
2014-04-29 15:35:00,114.74,114.75,114.56,114.61,33100.0,110.7642,110.7738,110.5904,110.6387,33100.0
2014-04-29 15:40:00,114.61,114.62,114.48,114.48,30700.0,110.6387,110.6484,110.5132,110.5132,30700.0
2014-04-29 15:45:00,114.47,114.65,114.46,114.61,44200.0,110.5036,110.6773,110.4939,110.6387,44200.0
2014-04-29 15:50:00,114.61,114.61,114.53,114.56,53700.0,110.6387,110.6387,110.5615,110.5904,53700.0
2014-04-29 15:55:00,114.55,114.68,114.47,114.63,88800.0,110.5808,110.7063,110.5036,110.658,88800.0
2014-04-30 09:30:00,114.52,114.61,113.7,114.03,52500.0,110.5518,110.6387,109.7602,110.0788,52500.0
2014-04-30 09:35:00,114.16,114.27,114.06,114.23,26300.0,110.2043,110.3105,110.1078,110.2719,26300.0
2014-04-30 09:40:00,114.23,114.48,113.95,114.35,23800.0,110.2719,110.5132,110.0016,110.3877,23800.0
2014-04-30 09:45:00,114.36,114.55,114.03,114.09,27600.0,110.3974,110.5808,110.0788,110.1367,27600.0
2014-04-30 09:50:00,114.08,114.34,113.99,114.01,17500.0,110.1271,110.3781,110.0402,110.0595,17500.0
2014-04-30 09:55:00,114.01,114.04,113.81,113.91,36900.0,110.0595,110.0885,109.8664,109.963,36900.0
2014-04-30 10:00:00,113.92,113.92,113.57,113.69,24500.0,109.9726,109.9726,109.6347,109.7506,24500.0
2014-04-30 10:05:00,113.69,113.83,113.62,113.78,24000.0,109.7506,109.8857,109.683,109.8375,24000.0
2014-04-30 10:10:00,113.81,114.1,113.79,114.05,20400.0,109.8664,110.1464,109.8471,110.0981,20400.0
2014-04-30 10:15:00,114.1,114.38,114.07,114.27,21900.0,110.1464,110.4167,110.1174,110.3105,21900.0
2014-04-30 10:20:00,114.27,114.37,114.04,114.27,17000.0,110.3105,110.407,110.0885,110.3105,17000.0
2014-04-30 10:25:00,114.32,114.37,114.21,114.28,19300.0,110.3587,110.407,110.2526,110.3201,19300.0
2014-04-30 10:30:00,114.27,114.37,114.04,114.05,28500.0,110.3105,110.407,110.0885,110.0981,28500.0
2014-04-30 10:35:00,114.05,114.13,114.0,114.03,21600.0,110.0981,110.1753,110.0498,110.0788,21600.0
2014-04-30 10:40:00,114.02,114.13,113.95,113.98,28000.0,110.0691,110.1753,110.0016,110.0305,28000.0
2014-04-30 10:45:00,113.98,114.31,113.96,114.28,17600.0,110.0305,110.3491,110.0112,110.3201,17600.0
2014-04-30 10:50:00,114.31,114.4,114.3,114.32,23600.0,110.3491,110.436,110.3394,110.3587,23600.0
2014-04-30 10:55:00,114.33,114.36,114.26,114.26,14700.0,110.3684,110.3974,110.3008,110.3008,14700.0
2014-04-30 11:00:00,114.25,114.35,114.24,114.35,14800.0,110.2912,110.3877,110.2815,110.3877,14800.0
2014-04-30 11:05:00,114.33,114.33,114.22,114.27,13200.0,110.3684,110.3684,110.2622,110.3105,13200.0
2014-04-30 11:10:00,114.27,114.28,114.19,114.21,12500.0,110.3105,110.3201,110.2333,110.2526,12500.0
2014-04-30 11:15:00,114.18,114.22,114.11,114.11,7300.0,110.2236,110.2622,110.156,110.156,7300.0
2014-04-30 11:20:00,114.07,114.19,114.02,114.15,7700.0,110.1174,110.2333,110.0691,110.1946,7700.0
2014-04-30 11:25:00,114.16,114.18,114.06,114.17,11900.0,110.2043,110.2236,110.1078,110.2139,11900.0
2014-04-30 11:30:00,114.18,114.38,114.18,114.35,14600.0,110.2236,110.4167,110.2236,110.3877,14600.0
2014-04-30 11:35:00,114.35,114.37,114.14,114.22,5900.0,110.3877,110.407,110.185,110.2622,5900.0
2014-04-30 11:40:00,114.24,114.37,114.24,114.35,4100.0,110.2815,110.407,110.2815,110.3877,4100.0
2014-04-30 11:45:00,114.34,114.34,114.16,114.18,8200.0,110.3781,110.3781,110.2043,110.2236,8200.0
2014-04-30 11:50:00,114.2,114.26,114.17,114.26,7200.0,110.2429,110.3008,110.2139,110.3008,7200.0
2014-04-30 11:55:00,114.26,114.28,114.12,114.16,4900.0,110.3008,110.3201,110.1657,110.2043,4900.0
2014-04-30 12:00:00,114.16,114.24,114.15,114.24,7100.0,110.2043,110.2815,110.1946,110.2815,7100.0
2014-04-30 12:05:00,114.25,114.28,114.22,114.25,4900.0,110.2912,110.3201,110.2622,110.2912,4900.0
2014-04-30 12:10:00,114.23,114.34,114.23,114.29,8700.0,110.2719,110.3781,110.2719,110.3298,8700.0
2014-04-30 12:15:00,114.3,114.35,114.27,114.34,3600.0,110.3394,110.3877,110.3105,110.3781,3600.0
2014-04-30 12:20:00,114.35,114.35,114.23,114.25,12400.0,110.3877,110.3877,110.2719,110.2912,12400.0
2014-04-30 12:25:00,114.24,114.24,114.16,114.2,5200.0,110.2815,110.2815,110.2043,110.2429,5200.0
2014-04-30 12:30:00,114.2,114.21,114.1,114.13,6600.0,110.2429,110.2526,110.1464,110.1753,6600.0
2014-04-30 12:35:00,114.12,114.14,114.06,114.12,3800.0,110.1657,110.185,110.1078,110.1657,3800.0
2014-04-30 12:40:00,114.15,114.16,114.06,114.08,6600.0,110.1946,110.2043,110.1078,110.1271,6600.0
2014-04-30 12:45:00,114.11,114.13,114.02,114.02,4000.0,110.156,110.1753,110.0691,110.0691,4000.0
2014-04-30 12:50:00,114.02,114.11,114.01,114.1,7100.0,110.0691,110.156,110.0595,110.1464,7100.0
2014-04-30 12:55:00,114.12,114.12,113.96,114.02,11400.0,110.1657,110.1657,110.0112,110.0691,11400.0
2014-04-30 13:00:00,114.02,114.03,113.9,113.94,5800.0,110.0691,110.0788,109.9533,109.9919,5800.0
2014-04-30 13:05:00,113.96,113.98,113.92,113.95,2500.0,110.0112,110.0305,109.9726,110.0016,2500.0
2014-04-30 13:10:00,113.98,113.99,113.88,113.94,7300.0,110.0305,110.0402,109.934,109.9919,7300.0
2014-04-30 13:15:00,113.95,113.99,113.88,113.88,3400.0,110.0016,110.0402,109.934,109.934,3400.0
2014-04-30 13:20:00,113.87,113.9,113.78,113.82,5000.0,109.9243,109.9533,109.8375,109.8761,5000.0
2014-04-30 13:25:00,113.83,113.87,113.8,113.86,5400.0,109.8857,109.9243,109.8568,109.9147,5400.0
2014-04-30 13:30:00,113.82,113.86,113.79,113.83,2900.0,109.8761,109.9147,109.8471,109.8857,2900.0
2014-04-30 13:35:00,113.83,113.86,113.75,113.79,9100.0,109.8857,109.9147,109.8085,109.8471,9100.0
2014-04-30 13:40:00,113.79,113.79,113.73,113.75,9500.0,109.8471,109.8471,109.7892,109.8085,9500.0
2014-04-30 13:45:00,113.75,113.76,113.6,113.62,20200.0,109.8085,109.8182,109.6637,109.683,20200.0
2014-04-30 13:50:00,113.61,113.62,113.5,113.54,11700.0,109.6734,109.683,109.5672,109.6058,11700.0
2014-04-30 13:55:00,113.55,113.57,113.46,113.47,14000.0,109.6154,109.6347,109.5285,109.5382,14000.0
2014-04-30 14:00:00,113.47,113.69,113.28,113.62,38100.0,109.5382,109.7506,109.3548,109.683,38100.0
2014-04-30 14:05:00,113.62,113.62,113.24,113.4,28000.0,109.683,109.683,109.3162,109.4706,28000.0
2014-04-30 14:10:00,113.38,113.4,113.17,113.31,17400.0,109.4513,109.4706,109.2486,109.3837,17400.0
2014-04-30 14:15:00,113.3,113.51,113.27,113.43,11400.0,109.3741,109.5768,109.3451,109.4996,11400.0
2014-04-30 14:20:00,113.42,113.49,113.31,113.46,19400.0,109.4899,109.5575,109.3837,109.5285,19400.0
2014-04-30 14:25:00,113.48,113.48,113.3,113.4,17800.0,109.5479,109.5479,109.3741,109.4706,17800.0
2014-04-30 14:30:00,113.42,113.56,113.41,113.48,20100.0,109.4899,109.6251,109.4803,109.5479,20100.0
2014-04-30 14:35:00,113.48,113.56,113.41,113.45,20000.0,109.5479,109.6251,109.4803,109.5189,20000.0
2014-04-30 14:40:00,113.48,113.57,113.46,113.52,19700.0,109.5479,109.6347,109.5285,109.5865,19700.0
2014-04-30 14:45:00,113.52,114.03,113.5,113.98,45600.0,109.5865,110.0788,109.5672,110.0305,45600.0
2014-04-30 14:50:00,113.98,114.01,113.91,113.96,13300.0,110.0305,110.0595,109.963,110.0112,13300.0
2014-04-30 14:55:00,113.96,114.02,113.79,113.85,13100.0,110.0112,110.0691,109.8471,109.905,13100.0
2014-04-30 15:00:00,113.86,113.93,113.71,113.75,13600.0,109.9147,109.9823,109.7699,109.8085,13600.0
2014-04-30 15:05:00,113.73,113.74,113.55,113.62,24600.0,109.7892,109.7988,109.6154,109.683,24600.0
2014-04-30 15:10:00,113.62,113.66,113.6,113.62,18300.0,109.683,109.7216,109.6637,109.683,18300.0
2014-04-30 15:15:00,113.61,113.7,113.58,113.7,34900.0,109.6734,109.7602,109.6444,109.7602,34900.0
2014-04-30 15:20:00,113.71,113.77,113.67,113.71,15200.0,109.7699,109.8278,109.7313,109.7699,15200.0
2014-04-30 15:25:00,113.72,113.91,113.72,113.91,19200.0,109.7795,109.963,109.7795,109.963,19200.0
2014-04-30 15:30:00,113.91,114.01,113.89,113.96,37500.0,109.963,110.0595,109.9436,110.0112,37500.0
2014-04-30 15:35:00,113.96,114.04,113.87,113.99,22000.0,110.0112,110.0885,109.9243,110.0402,22000.0
2014-04-30 15:40:00,113.97,114.14,113.97,114.14,32700.0,110.0209,110.185,110.0209,110.185,32700.0
2014-04-30 15:45:00,114.16,114.17,113.85,114.06,60700.0,110.2043,110.2139,109.905,110.1078,60700.0
2014-04-30 15:50:00,114.07,114.13,114.01,114.08,65200.0,110.1174,110.1753,110.0595,110.1271,65200.0
2014-04-30 15:55:00,114.08,114.21,113.97,114.0,154100.0,110.1271,110.2526,110.0209,110.0498,154100.0
2014-05-01 09:30:00,113.72,114.18,113.62,113.83,28200.0,109.7795,110.2236,109.683,109.8857,28200.0
2014-05-01 09:35:00,113.69,113.78,113.15,113.42,27800.0,109.7506,109.8375,109.2293,109.4899,27800.0
2014-05-01 09:40:00,113.44,113.92,113.42,113.48,13500.0,109.5092,109.9726,109.4899,109.5479,13500.0
2014-05-01 09:45:00,113.58,113.78,113.4,113.65,13000.0,109.6444,109.8375,109.4706,109.712,13000.0
2014-05-01 09:50:00,113.75,113.89,113.66,113.89,8400.0,109.8085,109.9436,109.7216,109.9436,8400.0
2014-05-01 09:55:00,113.91,114.09,113.68,113.72,14600.0,109.963,110.1367,109.7409,109.7795,14600.0
2014-05-01 10:00:00,113.79,113.94,113.71,113.78,24900.0,109.8471,109.9919,109.7699,109.8375,24900.0
2014-05-01 10:05:00,113.77,113.9,113.65,113.74,8200.0,109.8278,109.9533,109.712,109.7988,8200.0
2014-05-01 10:10:00,113.78,113.89,113.6,113.65,13400.0,109.8375,109.9436,109.6637,109.712,13400.0
2014-05-01 10:15:00,113.64,113.69,113.43,113.47,17900.0,109.7023,109.7506,109.4996,109.5382,17900.0
2014-05-01 10:20:00,113.48,113.66,113.38,113.59,7200.0,109.5479,109.7216,109.4513,109.654,7200.0
2014-05-01 10:25:00,113.6,113.78,113.6,113.71,8100.0,109.6637,109.8375,109.6637,109.7699,8100.0
2014-05-01 10:30:00,113.76,113.97,113.7,113.97,22400.0,109.8182,110.0209,109.7602,110.0209,22400.0
2014-05-01 10:35:00,113.96,113.96,113.84,113.87,15200.0,110.0112,110.0112,109.8954,109.9243,15200.0
2014-05-01 10:40:00,113.89,114.11,113.87,114.08,9500.0,109.9436,110.156,109.9243,110.1271,9500.0
2014-05-01 10:45:00,114.08,114.32,114.08,114.3,13400.0,110.1271,110.3587,110.1271,110.3394,13400.0
2014-05-01 10:50:00,114.29,114.46,114.26,114.34,18100.0,110.3298,110.4939,110.3008,110.3781,18100.0
2014-05-01 10:55:00,114.37,114.45,114.25,114.26,11200.0,110.407,110.4842,110.2912,110.3008,11200.0
2014-05-01 11:00:00,114.27,114.37,114.27,114.31,6700.0,110.3105,110.407,110.3105,110.3491,6700.0
2014-05-01 11:05:00,114.31,114.31,114.05,114.08,15200.0,110.3491,110.3491,110.0981,110.1271,15200.0
2014-05-01 11:10:00,114.13,114.21,114.1,114.15,15100.0,110.1753,110.2526,110.1464,110.1946,15100.0
2014-05-01 11:15:00,114.17,114.3,114.14,114.27,9500.0,110.2139,110.3394,110.185,110.3105,9500.0
2014-05-01 11:20:00,114.28,114.5,114.28,114.47,15800.0,110.3201,110.5325,110.3201,110.5036,15800.0
2014-05-01 11:25:00,114.49,114.75,114.49,114.61,34400.0,110.5229,110.7738,110.5229,110.6387,34400.0
2014-05-01 11:30:00,114.63,114.91,114.58,114.79,11000.0,110.658,110.9283,110.6097,110.8125,11000.0
2014-05-01 11:35:00,114.82,114.96,114.75,114.87,7500.0,110.8414,110.9766,110.7738,110.8897,7500.0
2014-05-01 11:40:00,114.85,114.91,114.74,114.8,16300.0,110.8704,110.9283,110.7642,110.8221,16300.0
2014-05-01 11:45:00,114.8,114.8,114.59,114.69,17300.0,110.8221,110.8221,110.6194,110.7159,17300.0
2014-05-01 11:50:00,114.66,114.67,114.29,114.31,24700.0,110.687,110.6966,110.3298,110.3491,24700.0
2014-05-01 11:55:00,114.3,114.4,114.25,114.3,7600.0,110.3394,110.436,110.2912,110.3394,7600.0
2014-05-01 12:00:00,114.28,114.45,114.22,114.45,8900.0,110.3201,110.4842,110.2622,110.4842,8900.0
2014-05-01 12:05:00,114.48,114.6,114.45,114.58,10200.0,110.5132,110.629,110.4842,110.6097,10200.0
2014-05-01 12:10:00,114.58,114.66,114.52,114.63,8400.0,110.6097,110.687,110.5518,110.658,8400.0
2014-05-01 12:15:00,114.65,114.65,114.45,114.45,15400.0,110.6773,110.6773,110.4842,110.4842,15400.0
2014-05-01 12:20:00,114.41,114.42,114.29,114.36,9800.0,110.4456,110.4553,110.3298,110.3974,9800.0
2014-05-01 12:25:00,114.39,114.42,114.28,114.37,7600.0,110.4263,110.4553,110.3201,110.407,7600.0
2014-05-01 12:30:00,114.31,114.36,114.22,114.32,7500.0,110.3491,110.3974,110.2622,110.3587,7500.0
2014-05-01 12:35:00,114.34,114.4,114.15,114.17,10300.0,110.3781,110.436,110.1946,110.2139,10300.0
2014-05-01 12:40:00,114.17,114.3,114.15,114.18,8700.0,110.2139,110.3394,110.1946,110.2236,8700.0
2014-05-01 12:45:00,114.16,114.22,114.0,114.2,8200.0,110.2043,110.2622,110.0498,110.2429,8200.0
2014-05-01 12:50:00,114.2,114.35,114.17,114.17,14700.0,110.2429,110.3877,110.2139,110.2139,14700.0
2014-05-01 12:55:00,114.21,114.29,114.19,114.23,12600.0,110.2526,110.3298,110.2333,110.2719,12600.0
2014-05-01 13:00:00,114.19,114.32,114.19,114.3,12000.0,110.2333,110.3587,110.2333,110.3394,12000.0
2014-05-01 13:05:00,114.3,114.45,114.29,114.39,19500.0,110.3394,110.4842,110.3298,110.4263,19500.0
2014-05-01 13:10:00,114.39,114.41,114.24,114.37,20300.0,110.4263,110.4456,110.2815,110.407,20300.0
2014-05-01 13:15:00,114.38,114.58,114.35,114.57,56300.0,110.4167,110.6097,110.3877,110.6001,56300.0
2014-05-01 13:20:00,114.56,114.58,114.45,114.46,18500.0,110.5904,110.6097,110.4842,110.4939,18500.0
2014-05-01 13:25:00,114.47,114.57,114.44,114.46,8700.0,110.5036,110.6001,110.4746,110.4939,8700.0
2014-05-01 13:30:00,114.4,114.54,114.34,114.53,11600.0,110.436,110.5711,110.3781,110.5615,11600.0
2014-05-01 13:35:00,114.52,114.56,114.47,114.5,8600.0,110.5518,110.5904,110.5036,110.5325,8600.0
2014-05-01 13:40:00,114.54,114.54,114.42,114.53,9000.0,110.5711,110.5711,110.4553,110.5615,9000.0
2014-05-01 13:45:00,114.53,114.64,114.44,114.48,8600.0,110.5615,110.6677,110.4746,110.5132,8600.0
2014-05-01 13:50:00,114.48,114.48,114.34,114.4,8100.0,110.5132,110.5132,110.3781,110.436,8100.0
2014-05-01 13:55:00,114.37,114.49,114.22,114.32,19400.0,110.407,110.5229,110.2622,110.3587,19400.0
2014-05-01 14:00:00,114.33,114.46,114.29,114.43,18100.0,110.3684,110.4939,110.3298,110.4649,18100.0
2014-05-01 14:05:00,114.42,114.53,114.36,114.52,11100.0,110.4553,110.5615,110.3974,110.5518,11100.0
2014-05-01 14:10:00,114.53,114.55,114.47,114.49,10200.0,110.5615,110.5808,110.5036,110.5229,10200.0
2014-05-01 14:15:00,114.43,114.58,114.43,114.54,12500.0,110.4649,110.6097,110.4649,110.5711,12500.0
2014-05-01 14:20:00,114.53,114.66,114.52,114.64,10200.0,110.5615,110.687,110.5518,110.6677,10200.0
2014-05-01 14:25:00,114.63,114.72,114.63,114.68,8200.0,110.658,110.7449,110.658,110.7063,8200.0
2014-05-01 14:30:00,114.68,114.74,114.63,114.66,11000.0,110.7063,110.7642,110.658,110.687,11000.0
2014-05-01 14:35:00,114.65,114.7,114.53,114.6,26800.0,110.6773,110.7256,110.5615,110.629,26800.0
2014-05-01 14:40:00,114.6,114.63,114.54,114.57,20200.0,110.629,110.658,110.5711,110.6001,20200.0
2014-05-01 14:45:00,114.56,114.69,114.48,114.59,32500.0,110.5904,110.7159,110.5132,110.6194,32500.0
2014-05-01 14:50:00,114.6,114.68,114.6,114.6,21900.0,110.629,110.7063,110.629,110.629,21900.0
2014-05-01 14:55:00,114.58,114.79,114.58,114.72,19200.0,110.6097,110.8125,110.6097,110.7449,19200.0
2014-05-01 15:00:00,114.72,114.77,114.59,114.59,13300.0,110.7449,110.7932,110.6194,110.6194,13300.0
2014-05-01 15:05:00,114.59,114.73,114.59,114.68,24800.0,110.6194,110.7545,110.6194,110.7063,24800.0
2014-05-01 15:10:00,114.65,114.78,114.56,114.77,21600.0,110.6773,110.8028,110.5904,110.7932,21600.0
2014-05-01 15:15:00,114.77,114.87,114.72,114.74,9000.0,110.7932,110.8897,110.7449,110.7642,9000.0
2014-05-01 15:20:00,114.76,114.8,114.67,114.7,13000.0,110.7835,110.8221,110.6966,110.7256,13000.0
2014-05-01 15:25:00,114.71,114.73,114.59,114.64,17400.0,110.7352,110.7545,110.6194,110.6677,17400.0
2014-05-01 15:30:00,114.64,114.75,114.61,114.64,31600.0,110.6677,110.7738,110.6387,110.6677,31600.0
2014-05-01 15:35:00,114.66,114.77,114.65,114.71,28600.0,110.687,110.7932,110.6773,110.7352,28600.0
2014-05-01 15:40:00,114.71,114.76,114.71,114.73,22200.0,110.7352,110.7835,110.7352,110.7545,22200.0
2014-05-01 15:45:00,114.72,114.79,114.7,114.79,37200.0,110.7449,110.8125,110.7256,110.8125,37200.0
2014-05-01 15:50:00,114.78,114.91,114.78,114.85,36000.0,110.8028,110.9283,110.8028,110.8704,36000.0
2014-05-01 15:55:00,114.86,114.95,114.8,114.94,78000.0,110.88,110.9669,110.8221,110.9573,78000.0
2014-05-02 09:30:00,114.79,114.9,114.46,114.64,24600.0,110.8125,110.9187,110.4939,110.6677,24600.0
2014-05-02 09:35:00,114.66,115.32,114.66,115.24,15600.0,110.687,111.3241,110.687,111.2469,15600.0
2014-05-02 09:40:00,115.24,115.25,114.97,115.08,21700.0,111.2469,111.2565,110.9862,111.0924,21700.0
2014-05-02 09:45:00,115.22,115.66,115.0,115.0,20500.0,111.2276,111.6523,111.0152,111.0152,20500.0
2014-05-02 09:50:00,115.0,115.27,115.0,115.0,23900.0,111.0152,111.2758,111.0152,111.0152,23900.0
2014-05-02 09:55:00,115.0,115.17,115.0,115.1,30500.0,111.0152,111.1793,111.0152,111.1117,30500.0
2014-05-02 10:00:00,115.07,115.17,115.0,115.01,38500.0,111.0828,111.1793,111.0152,111.0248,38500.0
2014-05-02 10:05:00,115.03,115.33,115.01,115.17,10500.0,111.0441,111.3338,111.0248,111.1793,10500.0
2014-05-02 10:10:00,115.26,115.36,115.22,115.25,8500.0,111.2662,111.3627,111.2276,111.2565,8500.0
2014-05-02 10:15:00,115.26,115.28,115.02,115.1,14000.0,111.2662,111.2855,111.0345,111.1117,14000.0
2014-05-02 10:20:00,115.12,115.36,115.0,115.23,28300.0,111.131,111.3627,111.0152,111.2372,28300.0
2014-05-02 10:25:00,115.24,115.37,115.05,115.12,9100.0,111.2469,111.3724,111.0635,111.131,9100.0
2014-05-02 10:30:00,115.1,115.15,115.0,115.09,14200.0,111.1117,111.16,111.0152,111.1021,14200.0
2014-05-02 10:35:00,115.11,115.3,115.08,115.26,22500.0,111.1214,111.3048,111.0924,111.2662,22500.0
2014-05-02 10:40:00,115.19,115.33,115.0,115.11,19900.0,111.1986,111.3338,111.0152,111.1214,19900.0
2014-05-02 10:45:00,115.11,115.21,114.98,115.0,45800.0,111.1214,111.2179,110.9959,111.0152,45800.0
2014-05-02 10:50:00,115.0,115.12,114.92,115.0,63600.0,111.0152,111.131,110.938,111.0152,63600.0
2014-05-02 10:55:00,115.0,115.17,115.0,115.0,42700.0,111.0152,111.1793,111.0152,111.0152,42700.0
2014-05-02 11:00:00,115.0,115.17,115.0,115.04,38400.0,111.0152,111.1793,111.0152,111.0538,38400.0
2014-05-02 11:05:00,115.04,115.14,115.0,115.05,19400.0,111.0538,111.1503,111.0152,111.0635,19400.0
2014-05-02 11:10:00,115.02,115.08,114.69,114.73,35400.0,111.0345,111.0924,110.7159,110.7545,35400.0
2014-05-02 11:15:00,114.7,114.99,114.6,114.99,11900.0,110.7256,111.0055,110.629,111.0055,11900.0
2014-05-02 11:20:00,114.95,114.95,114.68,114.68,5600.0,110.9669,110.9669,110.7063,110.7063,5600.0
2014-05-02 11:25:00,114.65,114.75,114.58,114.58,5300.0,110.6773,110.7738,110.6097,110.6097,5300.0
2014-05-02 11:30:00,114.61,114.9,114.61,114.86,10500.0,110.6387,110.9187,110.6387,110.88,10500.0
2014-05-02 11:35:00,114.86,114.89,114.7,114.78,6600.0,110.88,110.909,110.7256,110.8028,6600.0
2014-05-02 11:40:00,114.72,114.75,114.65,114.66,4900.0,110.7449,110.7738,110.6773,110.687,4900.0
2014-05-02 11:45:00,114.66,114.84,114.66,114.81,41500.0,110.687,110.8607,110.687,110.8318,41500.0
2014-05-02 11:50:00,114.79,114.96,114.79,114.94,10100.0,110.8125,110.9766,110.8125,110.9573,10100.0
2014-05-02 11:55:00,114.9,115.09,114.88,114.99,60200.0,110.9187,111.1021,110.8993,111.0055,60200.0
2014-05-02 12:00:00,114.99,115.01,114.79,114.87,21900.0,111.0055,111.0248,110.8125,110.8897,21900.0
2014-05-02 12:05:00,114.88,114.97,114.84,114.87,14700.0,110.8993,110.9862,110.8607,110.8897,14700.0
2014-05-02 12:10:00,114.84,115.04,114.84,115.03,11400.0,110.8607,111.0538,110.8607,111.0441,11400.0
2014-05-02 12:15:00,115.06,115.08,114.97,115.02,6500.0,111.0731,111.0924,110.9862,111.0345,6500.0
2014-05-02 12:20:00,115.0,115.0,114.9,114.98,3600.0,111.0152,111.0152,110.9187,110.9959,3600.0
2014-05-02 12:25:00,114.95,115.02,114.93,114.97,10400.0,110.9669,111.0345,110.9476,110.9862,10400.0
2014-05-02 12:30:00,114.98,115.03,114.95,114.98,9800.0,110.9959,111.0441,110.9669,110.9959,9800.0
2014-05-02 12:35:00,115.0,115.13,114.94,115.08,9300.0,111.0152,111.1407,110.9573,111.0924,9300.0
2014-05-02 12:40:00,115.04,115.09,115.01,115.06,4900.0,111.0538,111.1021,111.0248,111.0731,4900.0
2014-05-02 12:45:00,115.03,115.13,115.03,115.1,4400.0,111.0441,111.1407,111.0441,111.1117,4400.0
2014-05-02 12:50:00,115.08,115.09,115.02,115.04,9700.0,111.0924,111.1021,111.0345,111.0538,9700.0
2014-05-02 12:55:00,115.05,115.08,114.99,115.03,10300.0,111.0635,111.0924,111.0055,111.0441,10300.0
2014-05-02 13:00:00,115.02,115.09,114.99,115.08,22700.0,111.0345,111.1021,111.0055,111.0924,22700.0
2014-05-02 13:05:00,115.03,115.05,114.89,114.9,10300.0,111.0441,111.0635,110.909,110.9187,10300.0
2014-05-02 13:10:00,114.92,115.04,114.81,114.97,24500.0,110.938,111.0538,110.8318,110.9862,24500.0
2014-05-02 13:15:00,114.95,114.95,114.71,114.84,13400.0,110.9669,110.9669,110.7352,110.8607,13400.0
2014-05-02 13:20:00,114.8,114.82,114.67,114.81,3800.0,110.8221,110.8414,110.6966,110.8318,3800.0
2014-05-02 13:25:00,114.85,114.88,114.63,114.67,14100.0,110.8704,110.8993,110.658,110.6966,14100.0
2014-05-02 13:30:00,114.65,114.75,114.56,114.73,4500.0,110.6773,110.7738,110.5904,110.7545,4500.0
2014-05-02 13:35:00,114.73,114.73,114.49,114.63,9600.0,110.7545,110.7545,110.5229,110.658,9600.0
2014-05-02 13:40:00,114.58,114.59,114.5,114.56,8400.0,110.6097,110.6194,110.5325,110.5904,8400.0
2014-05-02 13:45:00,114.56,114.6,114.49,114.55,12100.0,110.5904,110.629,110.5229,110.5808,12100.0
2014-05-02 13:50:00,114.52,114.56,114.44,114.47,14700.0,110.5518,110.5904,110.4746,110.5036,14700.0
2014-05-02 13:55:00,114.47,114.47,114.26,114.26,11300.0,110.5036,110.5036,110.3008,110.3008,11300.0
2014-05-02 14:00:00,114.27,114.28,114.09,114.19,28600.0,110.3105,110.3201,110.1367,110.2333,28600.0
2014-05-02 14:05:00,114.18,114.23,114.08,114.08,11100.0,110.2236,110.2719,110.1271,110.1271,11100.0
2014-05-02 14:10:00,114.11,114.22,114.11,114.21,9500.0,110.156,110.2622,110.156,110.2526,9500.0
2014-05-02 14:15:00,114.21,114.36,114.18,114.36,6500.0,110.2526,110.3974,110.2236,110.3974,6500.0
2014-05-02 14:20:00,114.31,114.4,114.27,114.27,12900.0,110.3491,110.436,110.3105,110.3105,12900.0
2014-05-02 14:25:00,114.29,114.38,114.28,114.33,13500.0,110.3298,110.4167,110.3201,110.3684,13500.0
2014-05-02 14:30:00,114.3,114.37,114.28,114.35,10800.0,110.3394,110.407,110.3201,110.3877,10800.0
2014-05-02 14:35:00,114.37,114.45,114.3,114.32,14200.0,110.407,110.4842,110.3394,110.3587,14200.0
2014-05-02 14:40:00,114.34,114.38,114.3,114.3,13800.0,110.3781,110.4167,110.3394,110.3394,13800.0
2014-05-02 14:45:00,114.34,114.4,114.3,114.33,13800.0,110.3781,110.436,110.3394,110.3684,13800.0
2014-05-02 14:50:00,114.34,114.42,114.32,114.41,10300.0,110.3781,110.4553,110.3587,110.4456,10300.0
2014-05-02 14:55:00,114.39,114.4,114.31,114.31,11300.0,110.4263,110.436,110.3491,110.3491,11300.0
2014-05-02 15:00:00,114.34,114.48,114.34,114.46,14300.0,110.3781,110.5132,110.3781,110.4939,14300.0
2014-05-02 15:05:00,114.47,114.5,114.41,114.45,21800.0,110.5036,110.5325,110.4456,110.4842,21800.0
2014-05-02 15:10:00,114.46,114.49,114.35,114.41,12600.0,110.4939,110.5229,110.3877,110.4456,12600.0
2014-05-02 15:15:00,114.38,114.39,114.27,114.3,16600.0,110.4167,110.4263,110.3105,110.3394,16600.0
2014-05-02 15:20:00,114.28,114.34,114.22,114.25,21300.0,110.3201,110.3781,110.2622,110.2912,21300.0
2014-05-02 15:25:00,114.25,114.28,114.14,114.18,20400.0,110.2912,110.3201,110.185,110.2236,20400.0
2014-05-02 15:30:00,114.15,114.22,114.13,114.16,27600.0,110.1946,110.2622,110.1753,110.2043,27600.0
2014-05-02 15:35:00,114.15,114.23,114.06,114.16,28400.0,110.1946,110.2719,110.1078,110.2043,28400.0
2014-05-02 15:40:00,114.17,114.24,114.1,114.21,18900.0,110.2139,110.2815,110.1464,110.2526,18900.0
2014-05-02 15:45:00,114.23,114.29,114.13,114.16,26900.0,110.2719,110.3298,110.1753,110.2043,26900.0
2014-05-02 15:50:00,114.16,114.34,114.16,114.27,28200.0,110.2043,110.3781,110.2043,110.3105,28200.0
2014-05-02 15:55:00,114.27,114.3,114.2,114.21,54900.0,110.3105,110.3394,110.2429,110.2526,54900.0
2014-05-05 09:30:00,113.78,113.78,112.75,112.99,31200.0,109.8375,109.8375,108.8432,109.0748,31200.0
2014-05-05 09:35:00,112.99,113.7,112.83,113.41,11700.0,109.0748,109.7602,108.9204,109.4803,11700.0
2014-05-05 09:40:00,113.4,113.6,113.18,113.6,2800.0,109.4706,109.6637,109.2583,109.6637,2800.0
2014-05-05 09:45:00,113.66,113.72,113.28,113.28,4200.0,109.7216,109.7795,109.3548,109.3548,4200.0
2014-05-05 09:50:00,113.35,114.12,113.35,114.07,14700.0,109.4224,110.1657,109.4224,110.1174,14700.0
2014-05-05 09:55:00,114.07,114.24,113.99,114.18,5400.0,110.1174,110.2815,110.0402,110.2236,5400.0
2014-05-05 10:00:00,114.23,114.44,114.11,114.25,9500.0,110.2719,110.4746,110.156,110.2912,9500.0
2014-05-05 10:05:00,114.24,114.31,113.96,114.18,7500.0,110.2815,110.3491,110.0112,110.2236,7500.0
2014-05-05 10:10:00,114.2,114.46,114.19,114.38,9500.0,110.2429,110.4939,110.2333,110.4167,9500.0
2014-05-05 10:15:00,114.4,114.63,114.4,114.58,7400.0,110.436,110.658,110.436,110.6097,7400.0
2014-05-05 10:20:00,114.61,114.66,114.45,114.54,10100.0,110.6387,110.687,110.4842,110.5711,10100.0
2014-05-05 10:25:00,114.52,114.58,114.34,114.36,9800.0,110.5518,110.6097,110.3781,110.3974,9800.0
2014-05-05 10:30:00,114.38,114.54,114.29,114.54,9100.0,110.4167,110.5711,110.3298,110.5711,9100.0
2014-05-05 10:35:00,114.57,114.69,114.46,114.59,16700.0,110.6001,110.7159,110.4939,110.6194,16700.0
2014-05-05 10:40:00,114.69,114.9,114.66,114.8,7700.0,110.7159,110.9187,110.687,110.8221,7700.0
2014-05-05 10:45:00,114.8,114.84,114.7,114.74,11000.0,110.8221,110.8607,110.7256,110.7642,11000.0
2014-05-05 10:50:00,114.76,114.91,114.69,114.77,15700.0,110.7835,110.9283,110.7159,110.7932,15700.0
2014-05-05 10:55:00,114.77,114.81,114.62,114.78,21300.0,110.7932,110.8318,110.6484,110.8028,21300.0
2014-05-05 11:00:00,114.74,114.77,114.56,114.57,14400.0,110.7642,110.7932,110.5904,110.6001,14400.0
2014-05-05 11:05:00,114.55,114.64,114.51,114.62,16900.0,110.5808,110.6677,110.5422,110.6484,16900.0
2014-05-05 11:10:00,114.59,114.74,114.52,114.64,10200.0,110.6194,110.7642,110.5518,110.6677,10200.0
2014-05-05 11:15:00,114.65,114.71,114.62,114.66,7800.0,110.6773,110.7352,110.6484,110.687,7800.0
2014-05-05 11:20:00,114.69,114.87,114.66,114.79,7300.0,110.7159,110.8897,110.687,110.8125,7300.0
2014-05-05 11:25:00,114.8,114.88,114.69,114.7,6300.0,110.8221,110.8993,110.7159,110.7256,6300.0
2014-05-05 11:30:00,114.72,114.89,114.7,114.82,10200.0,110.7449,110.909,110.7256,110.8414,10200.0
2014-05-05 11:35:00,114.86,114.91,114.79,114.87,4300.0,110.88,110.9283,110.8125,110.8897,4300.0
2014-05-05 11:40:00,114.88,115.08,114.79,114.79,21800.0,110.8993,111.0924,110.8125,110.8125,21800.0
2014-05-05 11:45:00,114.8,114.95,114.76,114.85,4300.0,110.8221,110.9669,110.7835,110.8704,4300.0
2014-05-05 11:50:00,114.9,114.98,114.88,114.96,6800.0,110.9187,110.9959,110.8993,110.9766,6800.0
2014-05-05 11:55:00,114.97,115.09,114.97,115.02,5100.0,110.9862,111.1021,110.9862,111.0345,5100.0
2014-05-05 12:00:00,115.04,115.11,115.04,115.04,7900.0,111.0538,111.1214,111.0538,111.0538,7900.0
2014-05-05 12:05:00,115.05,115.07,114.91,114.91,7000.0,111.0635,111.0828,110.9283,110.9283,7000.0
2014-05-05 12:10:00,114.92,115.05,114.92,115.05,9700.0,110.938,111.0635,110.938,111.0635,9700.0
2014-05-05 12:15:00,115.05,115.05,114.99,114.99,1900.0,111.0635,111.0635,111.0055,111.0055,1900.0
2014-05-05 12:20:00,114.95,115.0,114.91,114.98,4100.0,110.9669,111.0152,110.9283,110.9959,4100.0
2014-05-05 12:25:00,115.0,115.0,114.91,114.91,2600.0,111.0152,111.0152,110.9283,110.9283,2600.0
2014-05-05 12:30:00,114.88,114.88,114.79,114.84,4500.0,110.8993,110.8993,110.8125,110.8607,4500.0
2014-05-05 12:35:00,114.86,115.0,114.84,114.99,18800.0,110.88,111.0152,110.8607,111.0055,18800.0
2014-05-05 12:40:00,114.95,114.95,114.85,114.87,1600.0,110.9669,110.9669,110.8704,110.8897,1600.0
2014-05-05 12:45:00,114.86,114.87,114.74,114.74,15300.0,110.88,110.8897,110.7642,110.7642,15300.0
2014-05-05 12:50:00,114.76,114.86,114.76,114.79,4300.0,110.7835,110.88,110.7835,110.8125,4300.0
2014-05-05 12:55:00,114.79,114.8,114.64,114.64,4000.0,110.8125,110.8221,110.6677,110.6677,4000.0
2014-05-05 13:00:00,114.66,114.72,114.65,114.7,4300.0,110.687,110.7449,110.6773,110.7256,4300.0
2014-05-05 13:05:00,114.69,114.75,114.68,114.68,4800.0,110.7159,110.7738,110.7063,110.7063,4800.0
2014-05-05 13:10:00,114.66,114.66,114.54,114.56,15000.0,110.687,110.687,110.5711,110.5904,15000.0
2014-05-05 13:15:00,114.61,114.71,114.55,114.71,2300.0,110.6387,110.7352,110.5808,110.7352,2300.0
2014-05-05 13:20:00,114.68,114.75,114.64,114.75,1700.0,110.7063,110.7738,110.6677,110.7738,1700.0
2014-05-05 13:25:00,114.76,114.82,114.72,114.72,2400.0,110.7835,110.8414,110.7449,110.7449,2400.0
2014-05-05 13:30:00,114.71,114.78,114.71,114.78,4900.0,110.7352,110.8028,110.7352,110.8028,4900.0
2014-05-05 13:35:00,114.8,114.8,114.72,114.72,4200.0,110.8221,110.8221,110.7449,110.7449,4200.0
2014-05-05 13:40:00,114.72,114.79,114.72,114.79,5300.0,110.7449,110.8125,110.7449,110.8125,5300.0
2014-05-05 13:45:00,114.8,114.87,114.75,114.86,11800.0,110.8221,110.8897,110.7738,110.88,11800.0
2014-05-05 13:50:00,114.85,114.96,114.8,114.96,10400.0,110.8704,110.9766,110.8221,110.9766,10400.0
2014-05-05 13:55:00,114.95,114.99,114.81,114.81,6300.0,110.9669,111.0055,110.8318,110.8318,6300.0
2014-05-05 14:00:00,114.84,114.92,114.84,114.91,5800.0,110.8607,110.938,110.8607,110.9283,5800.0
2014-05-05 14:05:00,114.88,114.96,114.88,114.96,4700.0,110.8993,110.9766,110.8993,110.9766,4700.0
2014-05-05 14:10:00,114.94,114.95,114.88,114.93,15000.0,110.9573,110.9669,110.8993,110.9476,15000.0
2014-05-05 14:15:00,114.94,114.94,114.85,114.86,8000.0,110.9573,110.9573,110.8704,110.88,8000.0
2014-05-05 14:20:00,114.86,114.87,114.81,114.81,10600.0,110.88,110.8897,110.8318,110.8318,10600.0
2014-05-05 14:25:00,114.8,114.85,114.75,114.76,8900.0,110.8221,110.8704,110.7738,110.7835,8900.0
2014-05-05 14:30:00,114.78,114.81,114.75,114.8,5200.0,110.8028,110.8318,110.7738,110.8221,5200.0
2014-05-05 14:35:00,114.79,114.82,114.74,114.74,10700.0,110.8125,110.8414,110.7642,110.7642,10700.0
2014-05-05 14:40:00,114.77,114.83,114.75,114.81,10800.0,110.7932,110.8511,110.7738,110.8318,10800.0
2014-05-05 14:45:00,114.82,114.87,114.79,114.84,19900.0,110.8414,110.8897,110.8125,110.8607,19900.0
2014-05-05 14:50:00,114.86,114.89,114.78,114.87,19200.0,110.88,110.909,110.8028,110.8897,19200.0
2014-05-05 14:55:00,114.87,114.88,114.78,114.8,17100.0,110.8897,110.8993,110.8028,110.8221,17100.0
2014-05-05 15:00:00,114.8,114.82,114.75,114.76,13000.0,110.8221,110.8414,110.7738,110.7835,13000.0
2014-05-05 15:05:00,114.77,114.85,114.76,114.85,12300.0,110.7932,110.8704,110.7835,110.8704,12300.0
2014-05-05 15:10:00,114.86,114.9,114.8,114.81,14000.0,110.88,110.9187,110.8221,110.8318,14000.0
2014-05-05 15:15:00,114.82,114.89,114.79,114.85,10600.0,110.8414,110.909,110.8125,110.8704,10600.0
2014-05-05 15:20:00,114.85,114.89,114.84,114.84,7600.0,110.8704,110.909,110.8607,110.8607,7600.0
2014-05-05 15:25:00,114.84,114.86,114.78,114.84,8300.0,110.8607,110.88,110.8028,110.8607,8300.0
2014-05-05 15:30:00,114.86,114.98,114.86,114.98,11100.0,110.88,110.9959,110.88,110.9959,11100.0
2014-05-05 15:35:00,114.98,115.0,114.91,114.97,18900.0,110.9959,111.0152,110.9283,110.9862,18900.0
2014-05-05 15:40:00,114.96,114.98,114.78,114.79,22500.0,110.9766,110.9959,110.8028,110.8125,22500.0
2014-05-05 15:45:00,114.78,114.89,114.77,114.8,24500.0,110.8028,110.909,110.7932,110.8221,24500.0
2014-05-05 15:50:00,114.8,114.85,114.78,114.81,32200.0,110.8221,110.8704,110.8028,110.8318,32200.0
2014-05-05 15:55:00,114.81,114.84,114.75,114.81,70500.0,110.8318,110.8607,110.7738,110.8318,70500.0
2014-05-06 09:30:00,114.69,114.69,113.82,114.55,35700.0,110.7159,110.7159,109.8761,110.5808,35700.0
2014-05-06 09:35:00,114.6,114.68,114.17,114.3,27500.0,110.629,110.7063,110.2139,110.3394,27500.0
2014-05-06 09:40:00,114.29,114.4,113.98,114.4,39700.0,110.3298,110.436,110.0305,110.436,39700.0
2014-05-06 09:45:00,114.4,114.81,114.31,114.42,56400.0,110.436,110.8318,110.3491,110.4553,56400.0
2014-05-06 09:50:00,114.44,114.66,114.23,114.37,25300.0,110.4746,110.687,110.2719,110.407,25300.0
2014-05-06 09:55:00,114.37,114.58,114.2,114.49,26800.0,110.407,110.6097,110.2429,110.5229,26800.0
2014-05-06 10:00:00,114.5,114.63,114.34,114.6,21400.0,110.5325,110.658,110.3781,110.629,21400.0
2014-05-06 10:05:00,114.57,114.7,114.39,114.39,11300.0,110.6001,110.7256,110.4263,110.4263,11300.0
2014-05-06 10:10:00,114.37,114.8,114.37,114.72,10800.0,110.407,110.8221,110.407,110.7449,10800.0
2014-05-06 10:15:00,114.69,114.92,114.69,114.78,15500.0,110.7159,110.938,110.7159,110.8028,15500.0
2014-05-06 10:20:00,114.8,115.15,114.8,115.01,23400.0,110.8221,111.16,110.8221,111.0248,23400.0
2014-05-06 10:25:00,114.96,115.02,114.89,115.01,12100.0,110.9766,111.0345,110.909,111.0248,12100.0
2014-05-06 10:30:00,115.02,115.32,115.01,115.12,22100.0,111.0345,111.3241,111.0248,111.131,22100.0
2014-05-06 10:35:00,115.16,115.31,115.13,115.24,22900.0,111.1696,111.3144,111.1407,111.2469,22900.0
2014-05-06 10:40:00,115.25,115.34,115.13,115.28,21400.0,111.2565,111.3434,111.1407,111.2855,21400.0
2014-05-06 10:45:00,115.27,115.31,115.15,115.31,4800.0,111.2758,111.3144,111.16,111.3144,4800.0
2014-05-06 10:50:00,115.32,115.32,115.02,115.04,11600.0,111.3241,111.3241,111.0345,111.0538,11600.0
2014-05-06 10:55:00,115.04,115.15,114.97,114.97,11600.0,111.0538,111.16,110.9862,110.9862,11600.0
2014-05-06 11:00:00,114.92,114.97,114.76,114.84,10200.0,110.938,110.9862,110.7835,110.8607,10200.0
2014-05-06 11:05:00,114.85,114.87,114.71,114.73,5700.0,110.8704,110.8897,110.7352,110.7545,5700.0
2014-05-06 11:10:00,114.75,114.81,114.7,114.8,22800.0,110.7738,110.8318,110.7256,110.8221,22800.0
2014-05-06 11:15:00,114.74,114.74,114.63,114.7,8300.0,110.7642,110.7642,110.658,110.7256,8300.0
2014-05-06 11:20:00,114.71,114.86,114.71,114.77,8300.0,110.7352,110.88,110.7352,110.7932,8300.0
2014-05-06 11:25:00,114.8,114.81,114.56,114.63,8700.0,110.8221,110.8318,110.5904,110.658,8700.0
2014-05-06 11:30:00,114.64,114.79,114.62,114.73,6700.0,110.6677,110.8125,110.6484,110.7545,6700.0
2014-05-06 11:35:00,114.69,114.81,114.62,114.77,10000.0,110.7159,110.8318,110.6484,110.7932,10000.0
2014-05-06 11:40:00,114.76,114.79,114.64,114.64,6400.0,110.7835,110.8125,110.6677,110.6677,6400.0
2014-05-06 11:45:00,114.63,114.71,114.6,114.67,6400.0,110.658,110.7352,110.629,110.6966,6400.0
2014-05-06 11:50:00,114.65,114.77,114.64,114.73,16500.0,110.6773,110.7932,110.6677,110.7545,16500.0
2014-05-06 11:55:00,114.73,114.89,114.67,114.89,13200.0,110.7545,110.909,110.6966,110.909,13200.0
2014-05-06 12:00:00,114.86,114.87,114.78,114.79,9800.0,110.88,110.8897,110.8028,110.8125,9800.0
2014-05-06 12:05:00,114.78,114.79,114.69,114.71,4600.0,110.8028,110.8125,110.7159,110.7352,4600.0
2014-05-06 12:10:00,114.74,114.88,114.74,114.79,5800.0,110.7642,110.8993,110.7642,110.8125,5800.0
2014-05-06 12:15:00,114.72,114.87,114.67,114.87,7000.0,110.7449,110.8897,110.6966,110.8897,7000.0
2014-05-06 12:20:00,114.88,114.88,114.62,114.75,5700.0,110.8993,110.8993,110.6484,110.7738,5700.0
2014-05-06 12:25:00,114.7,114.82,114.59,114.78,4400.0,110.7256,110.8414,110.6194,110.8028,4400.0
2014-05-06 12:30:00,114.78,114.79,114.75,114.77,2300.0,110.8028,110.8125,110.7738,110.7932,2300.0
2014-05-06 12:35:00,114.78,114.9,114.76,114.84,7800.0,110.8028,110.9187,110.7835,110.8607,7800.0
2014-05-06 12:40:00,114.84,114.86,114.76,114.79,1900.0,110.8607,110.88,110.7835,110.8125,1900.0
2014-05-06 12:45:00,114.78,115.0,114.77,114.98,18900.0,110.8028,111.0152,110.7932,110.9959,18900.0
2014-05-06 12:50:00,114.96,115.06,114.93,115.06,23300.0,110.9766,111.0731,110.9476,111.0731,23300.0
2014-05-06 12:55:00,115.03,115.08,115.01,115.01,1500.0,111.0441,111.0924,111.0248,111.0248,1500.0
2014-05-06 13:00:00,115.0,115.03,114.93,115.01,7300.0,111.0152,111.0441,110.9476,111.0248,7300.0
2014-05-06 13:05:00,115.04,115.09,114.93,114.96,9100.0,111.0538,111.1021,110.9476,110.9766,9100.0
2014-05-06 13:10:00,114.95,115.03,114.92,114.98,12600.0,110.9669,111.0441,110.938,110.9959,12600.0
2014-05-06 13:15:00,114.96,115.04,114.94,114.98,4300.0,110.9766,111.0538,110.9573,110.9959,4300.0
2014-05-06 13:20:00,115.01,115.09,115.01,115.08,3500.0,111.0248,111.1021,111.0248,111.0924,3500.0
2014-05-06 13:25:00,115.08,115.08,114.89,115.01,12500.0,111.0924,111.0924,110.909,111.0248,12500.0
2014-05-06 13:30:00,114.96,115.07,114.95,115.05,19200.0,110.9766,111.0828,110.9669,111.0635,19200.0
2014-05-06 13:35:00,115.05,115.05,114.81,114.83,41400.0,111.0635,111.0635,110.8318,110.8511,41400.0
2014-05-06 13:40:00,114.85,114.87,114.61,114.64,19500.0,110.8704,110.8897,110.6387,110.6677,19500.0
2014-05-06 13:45:00,114.6,114.82,114.59,114.79,24000.0,110.629,110.8414,110.6194,110.8125,24000.0
2014-05-06 13:50:00,114.8,115.01,114.8,115.0,29700.0,110.8221,111.0248,110.8221,111.0152,29700.0
2014-05-06 13:55:00,115.0,115.02,114.88,114.91,14800.0,111.0152,111.0345,110.8993,110.9283,14800.0
2014-05-06 14:00:00,114.9,114.91,114.73,114.73,22900.0,110.9187,110.9283,110.7545,110.7545,22900.0
2014-05-06 14:05:00,114.75,114.81,114.68,114.8,19200.0,110.7738,110.8318,110.7063,110.8221,19200.0
2014-05-06 14:10:00,114.79,114.83,114.64,114.65,19300.0,110.8125,110.8511,110.6677,110.6773,19300.0
2014-05-06 14:15:00,114.65,114.74,114.62,114.7,9100.0,110.6773,110.7642,110.6484,110.7256,9100.0
2014-05-06 14:20:00,114.72,114.72,114.53,114.53,9200.0,110.7449,110.7449,110.5615,110.5615,9200.0
2014-05-06 14:25:00,114.5,114.62,114.5,114.56,8300.0,110.5325,110.6484,110.5325,110.5904,8300.0
2014-05-06 14:30:00,114.55,114.65,114.47,114.61,90900.0,110.5808,110.6773,110.5036,110.6387,90900.0
2014-05-06 14:35:00,114.6,114.61,114.51,114.61,6600.0,110.629,110.6387,110.5422,110.6387,6600.0
2014-05-06 14:40:00,114.59,114.78,114.57,114.71,41100.0,110.6194,110.8028,110.6001,110.7352,41100.0
2014-05-06 14:45:00,114.7,114.7,114.57,114.58,5800.0,110.7256,110.7256,110.6001,110.6097,5800.0
2014-05-06 14:50:00,114.54,114.59,114.49,114.58,14300.0,110.5711,110.6194,110.5229,110.6097,14300.0
2014-05-06 14:55:00,114.61,114.66,114.53,114.53,12100.0,110.6387,110.687,110.5615,110.5615,12100.0
2014-05-06 15:00:00,114.52,114.54,114.43,114.54,13400.0,110.5518,110.5711,110.4649,110.5711,13400.0
2014-05-06 15:05:00,114.53,114.57,114.46,114.55,5200.0,110.5615,110.6001,110.4939,110.5808,5200.0
2014-05-06 15:10:00,114.57,114.74,114.56,114.72,34800.0,110.6001,110.7642,110.5904,110.7449,34800.0
2014-05-06 15:15:00,114.7,114.83,114.7,114.82,12700.0,110.7256,110.8511,110.7256,110.8414,12700.0
2014-05-06 15:20:00,114.83,114.95,114.7,114.74,22100.0,110.8511,110.9669,110.7256,110.7642,22100.0
2014-05-06 15:25:00,114.72,114.82,114.7,114.8,11900.0,110.7449,110.8414,110.7256,110.8221,11900.0
2014-05-06 15:30:00,114.79,114.8,114.7,114.75,23400.0,110.8125,110.8221,110.7256,110.7738,23400.0
2014-05-06 15:35:00,114.75,114.76,114.68,114.73,49800.0,110.7738,110.7835,110.7063,110.7545,49800.0
2014-05-06 15:40:00,114.74,114.76,114.68,114.72,32100.0,110.7642,110.7835,110.7063,110.7449,32100.0
2014-05-06 15:45:00,114.69,114.75,114.65,114.71,68100.0,110.7159,110.7738,110.6773,110.7352,68100.0
2014-05-06 15:50:00,114.72,114.72,114.5,114.54,58500.0,110.7449,110.7449,110.5325,110.5711,58500.0
2014-05-06 15:55:00,114.55,114.58,114.41,114.44,73800.0,110.5808,110.6097,110.4456,110.4746,73800.0
2014-05-07 09:30:00,114.6,115.14,114.46,114.87,42800.0,110.629,111.1503,110.4939,110.8897,42800.0
2014-05-07 09:35:00,115.02,115.07,114.56,114.8,9600.0,111.0345,111.0828,110.5904,110.8221,9600.0
2014-05-07 09:40:00,114.72,114.8,114.36,114.48,9100.0,110.7449,110.8221,110.3974,110.5132,9100.0
2014-05-07 09:45:00,114.51,114.86,114.25,114.86,57100.0,110.5422,110.88,110.2912,110.88,57100.0
2014-05-07 09:50:00,114.87,114.92,114.37,114.42,8100.0,110.8897,110.938,110.407,110.4553,8100.0
2014-05-07 09:55:00,114.41,114.51,114.09,114.13,12900.0,110.4456,110.5422,110.1367,110.1753,12900.0
2014-05-07 10:00:00,114.16,114.74,114.12,114.74,10900.0,110.2043,110.7642,110.1657,110.7642,10900.0
2014-05-07 10:05:00,114.74,114.75,114.14,114.16,11600.0,110.7642,110.7738,110.185,110.2043,11600.0
2014-05-07 10:10:00,114.22,114.22,113.76,113.78,7700.0,110.2622,110.2622,109.8182,109.8375,7700.0
2014-05-07 10:15:00,113.82,114.05,113.65,113.95,14000.0,109.8761,110.0981,109.712,110.0016,14000.0
2014-05-07 10:20:00,113.9,114.05,113.85,113.96,12300.0,109.9533,110.0981,109.905,110.0112,12300.0
2014-05-07 10:25:00,113.9,114.06,113.87,114.04,11100.0,109.9533,110.1078,109.9243,110.0885,11100.0
2014-05-07 10:30:00,114.03,114.32,113.98,114.22,15200.0,110.0788,110.3587,110.0305,110.2622,15200.0
2014-05-07 10:35:00,114.29,114.64,114.25,114.55,6900.0,110.3298,110.6677,110.2912,110.5808,6900.0
2014-05-07 10:40:00,114.59,114.6,114.37,114.42,11900.0,110.6194,110.629,110.407,110.4553,11900.0
2014-05-07 10:45:00,114.45,114.6,114.38,114.52,8400.0,110.4842,110.629,110.4167,110.5518,8400.0
2014-05-07 10:50:00,114.48,114.68,114.44,114.58,18800.0,110.5132,110.7063,110.4746,110.6097,18800.0
2014-05-07 10:55:00,114.58,114.64,114.41,114.41,6100.0,110.6097,110.6677,110.4456,110.4456,6100.0
2014-05-07 11:00:00,114.38,114.4,114.21,114.35,9400.0,110.4167,110.436,110.2526,110.3877,9400.0
2014-05-07 11:05:00,114.34,114.47,114.27,114.47,7700.0,110.3781,110.5036,110.3105,110.5036,7700.0
2014-05-07 11:10:00,114.52,114.71,114.44,114.68,11300.0,110.5518,110.7352,110.4746,110.7063,11300.0
2014-05-07 11:15:00,114.66,114.69,114.34,114.36,8500.0,110.687,110.7159,110.3781,110.3974,8500.0
2014-05-07 11:20:00,114.29,114.44,114.2,114.32,4700.0,110.3298,110.4746,110.2429,110.3587,4700.0
2014-05-07 11:25:00,114.32,114.34,114.1,114.33,9700.0,110.3587,110.3781,110.1464,110.3684,9700.0
2014-05-07 11:30:00,114.38,114.76,114.35,114.65,15000.0,110.4167,110.7835,110.3877,110.6773,15000.0
2014-05-07 11:35:00,114.68,114.78,114.56,114.74,7700.0,110.7063,110.8028,110.5904,110.7642,7700.0
2014-05-07 11:40:00,114.76,115.07,114.76,115.05,17500.0,110.7835,111.0828,110.7835,111.0635,17500.0
2014-05-07 11:45:00,115.08,115.18,115.02,115.16,11600.0,111.0924,111.1889,111.0345,111.1696,11600.0
2014-05-07 11:50:00,115.17,115.26,115.16,115.25,14300.0,111.1793,111.2662,111.1696,111.2565,14300.0
2014-05-07 11:55:00,115.25,115.4,115.25,115.25,14200.0,111.2565,111.4013,111.2565,111.2565,14200.0
2014-05-07 12:00:00,115.24,115.32,115.18,115.25,22700.0,111.2469,111.3241,111.1889,111.2565,22700.0
2014-05-07 12:05:00,115.28,115.3,115.21,115.3,13800.0,111.2855,111.3048,111.2179,111.3048,13800.0
2014-05-07 12:10:00,115.32,115.37,115.22,115.25,9200.0,111.3241,111.3724,111.2276,111.2565,9200.0
2014-05-07 12:15:00,115.26,115.34,115.25,115.33,8900.0,111.2662,111.3434,111.2565,111.3338,8900.0
2014-05-07 12:20:00,115.34,115.39,115.3,115.39,10600.0,111.3434,111.3917,111.3048,111.3917,10600.0
2014-05-07 12:25:00,115.35,115.39,115.25,115.26,6500.0,111.3531,111.3917,111.2565,111.2662,6500.0
2014-05-07 12:30:00,115.26,115.35,115.25,115.25,13700.0,111.2662,111.3531,111.2565,111.2565,13700.0
2014-05-07 12:35:00,115.25,115.34,115.24,115.3,8500.0,111.2565,111.3434,111.2469,111.3048,8500.0
2014-05-07 12:40:00,115.28,115.31,115.24,115.25,22100.0,111.2855,111.3144,111.2469,111.2565,22100.0
2014-05-07 12:45:00,115.25,115.3,115.2,115.28,25000.0,111.2565,111.3048,111.2083,111.2855,25000.0
2014-05-07 12:50:00,115.27,115.33,115.21,115.25,15000.0,111.2758,111.3338,111.2179,111.2565,15000.0
2014-05-07 12:55:00,115.25,115.29,115.22,115.26,32300.0,111.2565,111.2951,111.2276,111.2662,32300.0
2014-05-07 13:00:00,115.25,115.41,115.25,115.38,16000.0,111.2565,111.411,111.2565,111.382,16000.0
2014-05-07 13:05:00,115.36,115.43,115.3,115.34,15900.0,111.3627,111.4303,111.3048,111.3434,15900.0
2014-05-07 13:10:00,115.32,115.6,115.31,115.56,23400.0,111.3241,111.5944,111.3144,111.5558,23400.0
2014-05-07 13:15:00,115.56,115.75,115.54,115.69,47800.0,111.5558,111.7392,111.5365,111.6813,47800.0
2014-05-07 13:20:00,115.71,115.75,115.65,115.75,15500.0,111.7006,111.7392,111.6427,111.7392,15500.0
2014-05-07 13:25:00,115.74,115.77,115.65,115.69,31700.0,111.7295,111.7585,111.6427,111.6813,31700.0
2014-05-07 13:30:00,115.69,115.8,115.65,115.8,30800.0,111.6813,111.7875,111.6427,111.7875,30800.0
2014-05-07 13:35:00,115.79,116.09,115.79,116.02,48500.0,111.7778,112.0674,111.7778,111.9998,48500.0
2014-05-07 13:40:00,116.01,116.21,116.0,116.21,44000.0,111.9902,112.1833,111.9805,112.1833,44000.0
2014-05-07 13:45:00,116.19,116.19,115.91,115.96,22200.0,112.164,112.164,111.8937,111.9419,22200.0
2014-05-07 13:50:00,115.93,116.04,115.78,115.78,11700.0,111.913,112.0192,111.7682,111.7682,11700.0
2014-05-07 13:55:00,115.78,115.79,115.47,115.47,15100.0,111.7682,111.7778,111.4689,111.4689,15100.0
2014-05-07 14:00:00,115.46,115.59,115.39,115.48,16100.0,111.4592,111.5847,111.3917,111.4786,16100.0
2014-05-07 14:05:00,115.48,115.82,115.48,115.75,16200.0,111.4786,111.8068,111.4786,111.7392,16200.0
2014-05-07 14:10:00,115.77,115.88,115.72,115.84,12300.0,111.7585,111.8647,111.7102,111.8261,12300.0
2014-05-07 14:15:00,115.84,115.95,115.81,115.92,14800.0,111.8261,111.9323,111.7971,111.9033,14800.0
2014-05-07 14:20:00,115.91,116.0,115.89,115.89,16700.0,111.8937,111.9805,111.8743,111.8743,16700.0
2014-05-07 14:25:00,115.89,116.08,115.8,116.05,18400.0,111.8743,112.0578,111.7875,112.0288,18400.0
2014-05-07 14:30:00,116.06,116.15,116.04,116.05,11200.0,112.0385,112.1253,112.0192,112.0288,11200.0
2014-05-07 14:35:00,116.01,116.04,115.94,115.94,9800.0,111.9902,112.0192,111.9226,111.9226,9800.0
2014-05-07 14:40:00,115.96,116.08,115.96,116.05,8900.0,111.9419,112.0578,111.9419,112.0288,8900.0
2014-05-07 14:45:00,116.07,116.08,115.98,116.01,10600.0,112.0481,112.0578,111.9612,111.9902,10600.0
2014-05-07 14:50:00,115.99,115.99,115.85,115.88,14800.0,111.9709,111.9709,111.8357,111.8647,14800.0
2014-05-07 14:55:00,115.87,116.04,115.85,116.03,9500.0,111.855,112.0192,111.8357,112.0095,9500.0
2014-05-07 15:00:00,116.02,116.02,115.82,115.87,17300.0,111.9998,111.9998,111.8068,111.855,17300.0
2014-05-07 15:05:00,115.85,115.99,115.83,115.94,24600.0,111.8357,111.9709,111.8164,111.9226,24600.0
2014-05-07 15:10:00,115.94,116.01,115.88,115.97,16800.0,111.9226,111.9902,111.8647,111.9516,16800.0
2014-05-07 15:15:00,115.94,116.02,115.91,115.99,20700.0,111.9226,111.9998,111.8937,111.9709,20700.0
2014-05-07 15:20:00,116.01,116.01,115.87,115.96,36300.0,111.9902,111.9902,111.855,111.9419,36300.0
2014-05-07 15:25:00,115.93,116.06,115.93,115.96,17500.0,111.913,112.0385,111.913,111.9419,17500.0
2014-05-07 15:30:00,115.99,116.06,115.93,116.04,23300.0,111.9709,112.0385,111.913,112.0192,23300.0
2014-05-07 15:35:00,116.03,116.07,116.0,116.06,32000.0,112.0095,112.0481,111.9805,112.0385,32000.0
2014-05-07 15:40:00,116.06,116.4,116.05,116.34,38000.0,112.0385,112.3667,112.0288,112.3088,38000.0
2014-05-07 15:45:00,116.32,116.38,116.25,116.34,48800.0,112.2894,112.3474,112.2219,112.3088,48800.0
2014-05-07 15:50:00,116.32,116.53,116.31,116.4,64300.0,112.2894,112.4922,112.2798,112.3667,64300.0
2014-05-07 15:55:00,116.4,116.61,116.38,116.45,94800.0,112.3667,112.5694,112.3474,112.4149,94800.0
2014-05-08 09:30:00,116.25,116.5,115.95,116.43,16700.0,112.2219,112.4632,111.9323,112.3956,16700.0
2014-05-08 09:35:00,116.33,116.95,116.24,116.95,14500.0,112.2991,112.8976,112.2122,112.8976,14500.0
2014-05-08 09:40:00,117.02,117.11,116.66,116.79,23200.0,112.9652,113.0521,112.6177,112.7432,23200.0
2014-05-08 09:45:00,116.84,117.0,116.56,116.95,9700.0,112.7914,112.9459,112.5211,112.8976,9700.0
2014-05-08 09:50:00,117.08,117.08,116.43,116.43,10800.0,113.0231,113.0231,112.3956,112.3956,10800.0
2014-05-08 09:55:00,116.4,116.73,116.4,116.7,5500.0,112.3667,112.6852,112.3667,112.6563,5500.0
2014-05-08 10:00:00,116.66,116.91,116.66,116.88,9900.0,112.6177,112.859,112.6177,112.83,9900.0
2014-05-08 10:05:00,116.89,117.06,116.82,116.84,9400.0,112.8397,113.0038,112.7721,112.7914,9400.0
2014-05-08 10:10:00,116.93,116.94,116.72,116.79,8800.0,112.8783,112.888,112.6756,112.7432,8800.0
2014-05-08 10:15:00,116.81,117.03,116.64,116.77,17700.0,112.7625,112.9748,112.5984,112.7239,17700.0
2014-05-08 10:20:00,116.77,116.97,116.73,116.97,7800.0,112.7239,112.9169,112.6852,112.9169,7800.0
2014-05-08 10:25:00,116.96,116.97,116.77,116.8,27700.0,112.9073,112.9169,112.7239,112.7528,27700.0
2014-05-08 10:30:00,116.78,116.81,116.69,116.76,16400.0,112.7335,112.7625,112.6466,112.7142,16400.0
2014-05-08 10:35:00,116.76,116.99,116.74,116.98,7900.0,112.7142,112.9362,112.6949,112.9266,7900.0
2014-05-08 10:40:00,116.98,117.13,116.89,116.89,10200.0,112.9266,113.0714,112.8397,112.8397,10200.0
2014-05-08 10:45:00,116.93,116.97,116.79,116.92,8500.0,112.8783,112.9169,112.7432,112.8687,8500.0
2014-05-08 10:50:00,116.95,117.22,116.93,117.21,8400.0,112.8976,113.1583,112.8783,113.1486,8400.0
2014-05-08 10:55:00,117.21,117.26,116.93,117.04,12900.0,113.1486,113.1969,112.8783,112.9845,12900.0
2014-05-08 11:00:00,117.04,117.25,117.03,117.21,10900.0,112.9845,113.1872,112.9748,113.1486,10900.0
2014-05-08 11:05:00,117.21,117.37,117.2,117.3,10100.0,113.1486,113.3031,113.139,113.2355,10100.0
2014-05-08 11:10:00,117.32,117.36,117.13,117.13,8300.0,113.2548,113.2934,113.0714,113.0714,8300.0
2014-05-08 11:15:00,117.15,117.18,117.03,117.06,8000.0,113.0907,113.1196,112.9748,113.0038,8000.0
2014-05-08 11:20:00,117.05,117.08,116.93,116.98,6100.0,112.9942,113.0231,112.8783,112.9266,6100.0
2014-05-08 11:25:00,116.97,117.02,116.97,116.97,3900.0,112.9169,112.9652,112.9169,112.9169,3900.0
2014-05-08 11:30:00,116.99,117.17,116.98,117.1,9500.0,112.9362,113.11,112.9266,113.0424,9500.0
2014-05-08 11:35:00,117.08,117.17,117.02,117.06,7200.0,113.0231,113.11,112.9652,113.0038,7200.0
2014-05-08 11:40:00,117.02,117.1,117.02,117.04,5400.0,112.9652,113.0424,112.9652,112.9845,5400.0
2014-05-08 11:45:00,117.06,117.11,117.03,117.05,11300.0,113.0038,113.0521,112.9748,112.9942,11300.0
2014-05-08 11:50:00,117.06,117.22,117.06,117.1,8200.0,113.0038,113.1583,113.0038,113.0424,8200.0
2014-05-08 11:55:00,117.14,117.19,117.04,117.06,7400.0,113.081,113.1293,112.9845,113.0038,7400.0
2014-05-08 12:00:00,117.05,117.1,117.0,117.01,11800.0,112.9942,113.0424,112.9459,112.9555,11800.0
2014-05-08 12:05:00,117.0,117.02,116.9,116.94,9200.0,112.9459,112.9652,112.8494,112.888,9200.0
2014-05-08 12:10:00,116.95,117.05,116.93,116.98,5900.0,112.8976,112.9942,112.8783,112.9266,5900.0
2014-05-08 12:15:00,116.98,117.16,116.96,117.02,11100.0,112.9266,113.1003,112.9073,112.9652,11100.0
2014-05-08 12:20:00,117.05,117.05,116.97,116.98,5900.0,112.9942,112.9942,112.9169,112.9266,5900.0
2014-05-08 12:25:00,117.0,117.14,117.0,117.13,5400.0,112.9459,113.081,112.9459,113.0714,5400.0
2014-05-08 12:30:00,117.14,117.24,117.13,117.21,7100.0,113.081,113.1776,113.0714,113.1486,7100.0
2014-05-08 12:35:00,117.25,117.27,117.2,117.26,5700.0,113.1872,113.2065,113.139,113.1969,5700.0
2014-05-08 12:40:00,117.28,117.28,117.09,117.11,8300.0,113.2162,113.2162,113.0328,113.0521,8300.0
2014-05-08 12:45:00,117.08,117.08,116.9,116.91,7300.0,113.0231,113.0231,112.8494,112.859,7300.0
2014-05-08 12:50:00,116.88,116.88,116.66,116.66,7100.0,112.83,112.83,112.6177,112.6177,7100.0
2014-05-08 12:55:00,116.64,116.7,116.6,116.7,5500.0,112.5984,112.6563,112.5597,112.6563,5500.0
2014-05-08 13:00:00,116.69,116.78,116.65,116.74,4800.0,112.6466,112.7335,112.608,112.6949,4800.0
2014-05-08 13:05:00,116.76,116.77,116.65,116.68,4900.0,112.7142,112.7239,112.608,112.637,4900.0
2014-05-08 13:10:00,116.65,116.65,116.47,116.49,8900.0,112.608,112.608,112.4343,112.4536,8900.0
2014-05-08 13:15:00,116.49,116.52,116.39,116.39,4300.0,112.4536,112.4825,112.357,112.357,4300.0
2014-05-08 13:20:00,116.4,116.44,116.2,116.33,10100.0,112.3667,112.4053,112.1736,112.2991,10100.0
2014-05-08 13:25:00,116.35,116.41,116.29,116.34,6000.0,112.3184,112.3763,112.2605,112.3088,6000.0
2014-05-08 13:30:00,116.32,116.34,116.2,116.33,10900.0,112.2894,112.3088,112.1736,112.2991,10900.0
2014-05-08 13:35:00,116.31,116.37,116.11,116.11,16800.0,112.2798,112.3377,112.0867,112.0867,16800.0
2014-05-08 13:40:00,116.11,116.14,115.95,116.14,26300.0,112.0867,112.1157,111.9323,112.1157,26300.0
2014-05-08 13:45:00,116.21,116.23,116.0,116.03,12200.0,112.1833,112.2026,111.9805,112.0095,12200.0
2014-05-08 13:50:00,116.02,116.14,115.99,116.1,14600.0,111.9998,112.1157,111.9709,112.0771,14600.0
2014-05-08 13:55:00,116.05,116.09,115.99,116.08,7800.0,112.0288,112.0674,111.9709,112.0578,7800.0
2014-05-08 14:00:00,116.1,116.1,115.87,115.95,27600.0,112.0771,112.0771,111.855,111.9323,27600.0
2014-05-08 14:05:00,115.95,116.07,115.95,116.0,20800.0,111.9323,112.0481,111.9323,111.9805,20800.0
2014-05-08 14:10:00,116.0,116.0,115.9,115.94,29600.0,111.9805,111.9805,111.884,111.9226,29600.0
2014-05-08 14:15:00,115.94,116.09,115.93,116.09,12200.0,111.9226,112.0674,111.913,112.0674,12200.0
2014-05-08 14:20:00,116.08,116.11,115.98,116.05,13200.0,112.0578,112.0867,111.9612,112.0288,13200.0
2014-05-08 14:25:00,116.04,116.25,115.97,116.21,24300.0,112.0192,112.2219,111.9516,112.1833,24300.0
2014-05-08 14:30:00,116.21,116.21,116.05,116.15,8100.0,112.1833,112.1833,112.0288,112.1253,8100.0
2014-05-08 14:35:00,116.17,116.18,115.96,116.0,14100.0,112.1446,112.1543,111.9419,111.9805,14100.0
2014-05-08 14:40:00,116.0,116.03,115.93,115.98,18800.0,111.9805,112.0095,111.913,111.9612,18800.0
2014-05-08 14:45:00,115.96,115.97,115.7,115.72,15400.0,111.9419,111.9516,111.6909,111.7102,15400.0
2014-05-08 14:50:00,115.75,115.83,115.7,115.71,18100.0,111.7392,111.8164,111.6909,111.7006,18100.0
2014-05-08 14:55:00,115.65,115.78,115.56,115.6,14500.0,111.6427,111.7682,111.5558,111.5944,14500.0
2014-05-08 15:00:00,115.63,115.63,115.4,115.54,11500.0,111.6234,111.6234,111.4013,111.5365,11500.0
2014-05-08 15:05:00,115.53,115.63,115.45,115.5,16000.0,111.5268,111.6234,111.4496,111.4979,16000.0
2014-05-08 15:10:00,115.48,115.67,115.41,115.65,8000.0,111.4786,111.662,111.411,111.6427,8000.0
2014-05-08 15:15:00,115.64,115.67,115.55,115.62,14800.0,111.633,111.662,111.5461,111.6137,14800.0
2014-05-08 15:20:00,115.64,115.79,115.63,115.69,8100.0,111.633,111.7778,111.6234,111.6813,8100.0
2014-05-08 15:25:00,115.7,115.84,115.7,115.76,11600.0,111.6909,111.8261,111.6909,111.7489,11600.0
2014-05-08 15:30:00,115.79,115.87,115.71,115.86,9200.0,111.7778,111.855,111.7006,111.8454,9200.0
2014-05-08 15:35:00,115.86,115.88,115.74,115.84,11900.0,111.8454,111.8647,111.7295,111.8261,11900.0
2014-05-08 15:40:00,115.81,115.83,115.62,115.69,17900.0,111.7971,111.8164,111.6137,111.6813,17900.0
2014-05-08 15:45:00,115.7,115.71,115.58,115.6,37300.0,111.6909,111.7006,111.5751,111.5944,37300.0
2014-05-08 15:50:00,115.6,115.72,115.55,115.68,37800.0,111.5944,111.7102,111.5461,111.6716,37800.0
2014-05-08 15:55:00,115.67,115.7,115.55,115.64,37400.0,111.662,111.6909,111.5461,111.633,37400.0
2014-05-09 09:30:00,115.36,115.62,115.08,115.2,31200.0,111.3627,111.6137,111.0924,111.2083,31200.0
2014-05-09 09:35:00,115.31,115.69,114.77,114.83,26200.0,111.3144,111.6813,110.7932,110.8511,26200.0
2014-05-09 09:40:00,114.76,115.03,114.36,114.51,12600.0,110.7835,111.0441,110.3974,110.5422,12600.0
2014-05-09 09:45:00,114.53,115.04,114.53,115.04,12400.0,110.5615,111.0538,110.5615,111.0538,12400.0
2014-05-09 09:50:00,115.11,115.51,114.94,115.17,20000.0,111.1214,111.5075,110.9573,111.1793,20000.0
2014-05-09 09:55:00,115.14,115.4,115.03,115.19,14300.0,111.1503,111.4013,111.0441,111.1986,14300.0
2014-05-09 10:00:00,115.16,115.46,114.9,115.16,17000.0,111.1696,111.4592,110.9187,111.1696,17000.0
2014-05-09 10:05:00,115.23,115.62,115.23,115.62,15500.0,111.2372,111.6137,111.2372,111.6137,15500.0
2014-05-09 10:10:00,115.6,116.04,115.6,116.0,11500.0,111.5944,112.0192,111.5944,111.9805,11500.0
2014-05-09 10:15:00,116.0,116.27,115.98,116.02,14900.0,111.9805,112.2412,111.9612,111.9998,14900.0
2014-05-09 10:20:00,116.0,116.0,115.7,115.89,10700.0,111.9805,111.9805,111.6909,111.8743,10700.0
2014-05-09 10:25:00,115.89,115.94,115.76,115.76,9000.0,111.8743,111.9226,111.7489,111.7489,9000.0
2014-05-09 10:30:00,115.74,115.92,115.59,115.88,9100.0,111.7295,111.9033,111.5847,111.8647,9100.0
2014-05-09 10:35:00,115.94,116.01,115.56,115.66,14600.0,111.9226,111.9902,111.5558,111.6523,14600.0
2014-05-09 10:40:00,115.66,115.75,115.56,115.6,10500.0,111.6523,111.7392,111.5558,111.5944,10500.0
2014-05-09 10:45:00,115.58,115.83,115.47,115.78,11200.0,111.5751,111.8164,111.4689,111.7682,11200.0
2014-05-09 10:50:00,115.81,115.87,115.65,115.65,10600.0,111.7971,111.855,111.6427,111.6427,10600.0
2014-05-09 10:55:00,115.62,115.76,115.56,115.71,10100.0,111.6137,111.7489,111.5558,111.7006,10100.0
2014-05-09 11:00:00,115.63,115.73,115.62,115.64,6400.0,111.6234,111.7199,111.6137,111.633,6400.0
2014-05-09 11:05:00,115.66,115.73,115.56,115.61,7300.0,111.6523,111.7199,111.5558,111.6041,7300.0
2014-05-09 11:10:00,115.61,115.7,115.57,115.62,6700.0,111.6041,111.6909,111.5654,111.6137,6700.0
2014-05-09 11:15:00,115.63,115.88,115.61,115.78,10300.0,111.6234,111.8647,111.6041,111.7682,10300.0
2014-05-09 11:20:00,115.8,115.98,115.76,115.98,7600.0,111.7875,111.9612,111.7489,111.9612,7600.0
2014-05-09 11:25:00,115.98,115.98,115.41,115.65,35500.0,111.9612,111.9612,111.411,111.6427,35500.0
2014-05-09 11:30:00,115.67,115.88,115.63,115.67,10900.0,111.662,111.8647,111.6234,111.662,10900.0
2014-05-09 11:35:00,115.7,116.05,115.7,116.02,4500.0,111.6909,112.0288,111.6909,111.9998,4500.0
2014-05-09 11:40:00,116.04,116.09,115.88,116.03,5000.0,112.0192,112.0674,111.8647,112.0095,5000.0
2014-05-09 11:45:00,116.03,116.31,116.03,116.31,5300.0,112.0095,112.2798,112.0095,112.2798,5300.0
2014-05-09 11:50:00,116.3,116.3,116.12,116.27,5600.0,112.2701,112.2701,112.0964,112.2412,5600.0
2014-05-09 11:55:00,116.3,116.42,116.29,116.29,4900.0,112.2701,112.386,112.2605,112.2605,4900.0
2014-05-09 12:00:00,116.25,116.31,116.2,116.21,4500.0,112.2219,112.2798,112.1736,112.1833,4500.0
2014-05-09 12:05:00,116.17,116.17,116.04,116.14,6400.0,112.1446,112.1446,112.0192,112.1157,6400.0
2014-05-09 12:10:00,116.13,116.5,116.12,116.5,17600.0,112.106,112.4632,112.0964,112.4632,17600.0
2014-05-09 12:15:00,116.49,116.61,116.44,116.61,12500.0,112.4536,112.5694,112.4053,112.5694,12500.0
2014-05-09 12:20:00,116.6,116.6,116.47,116.53,7700.0,112.5597,112.5597,112.4343,112.4922,7700.0
2014-05-09 12:25:00,116.51,116.58,116.48,116.52,6000.0,112.4729,112.5404,112.4439,112.4825,6000.0
2014-05-09 12:30:00,116.5,116.67,116.5,116.67,4300.0,112.4632,112.6273,112.4632,112.6273,4300.0
2014-05-09 12:35:00,116.67,117.01,116.67,116.98,8400.0,112.6273,112.9555,112.6273,112.9266,8400.0
2014-05-09 12:40:00,116.98,117.06,116.89,116.94,7200.0,112.9266,113.0038,112.8397,112.888,7200.0
2014-05-09 12:45:00,116.95,117.08,116.92,117.08,18600.0,112.8976,113.0231,112.8687,113.0231,18600.0
2014-05-09 12:50:00,117.08,117.15,116.98,117.0,6700.0,113.0231,113.0907,112.9266,112.9459,6700.0
2014-05-09 12:55:00,116.98,117.04,116.91,116.96,6200.0,112.9266,112.9845,112.859,112.9073,6200.0
2014-05-09 13:00:00,117.0,117.07,116.99,117.07,6600.0,112.9459,113.0135,112.9362,113.0135,6600.0
2014-05-09 13:05:00,117.02,117.02,116.79,116.83,4800.0,112.9652,112.9652,112.7432,112.7818,4800.0
2014-05-09 13:10:00,116.77,116.91,116.75,116.82,14300.0,112.7239,112.859,112.7045,112.7721,14300.0
2014-05-09 13:15:00,116.8,116.82,116.78,116.81,1900.0,112.7528,112.7721,112.7335,112.7625,1900.0
2014-05-09 13:20:00,116.81,116.81,116.6,116.66,17300.0,112.7625,112.7625,112.5597,112.6177,17300.0
2014-05-09 13:25:00,116.65,116.67,116.51,116.57,6200.0,112.608,112.6273,112.4729,112.5308,6200.0
2014-05-09 13:30:00,116.62,116.7,116.41,116.41,11700.0,112.5791,112.6563,112.3763,112.3763,11700.0
2014-05-09 13:35:00,116.44,116.56,116.39,116.46,7400.0,112.4053,112.5211,112.357,112.4246,7400.0
2014-05-09 13:40:00,116.46,116.46,116.24,116.24,2800.0,112.4246,112.4246,112.2122,112.2122,2800.0
2014-05-09 13:45:00,116.27,116.42,116.27,116.34,11600.0,112.2412,112.386,112.2412,112.3088,11600.0
2014-05-09 13:50:00,116.34,116.38,116.31,116.38,4400.0,112.3088,112.3474,112.2798,112.3474,4400.0
2014-05-09 13:55:00,116.35,116.39,116.3,116.31,7500.0,112.3184,112.357,112.2701,112.2798,7500.0
2014-05-09 14:00:00,116.32,116.37,116.27,116.35,6400.0,112.2894,112.3377,112.2412,112.3184,6400.0
2014-05-09 14:05:00,116.35,116.36,116.18,116.21,10000.0,112.3184,112.3281,112.1543,112.1833,10000.0
2014-05-09 14:10:00,116.23,116.29,116.15,116.16,12200.0,112.2026,112.2605,112.1253,112.135,12200.0
2014-05-09 14:15:00,116.17,116.21,116.06,116.1,9000.0,112.1446,112.1833,112.0385,112.0771,9000.0
2014-05-09 14:20:00,116.11,116.18,116.11,116.13,6200.0,112.0867,112.1543,112.0867,112.106,6200.0
2014-05-09 14:25:00,116.1,116.15,116.05,116.09,4600.0,112.0771,112.1253,112.0288,112.0674,4600.0
2014-05-09 14:30:00,116.09,116.28,116.08,116.16,5600.0,112.0674,112.2508,112.0578,112.135,5600.0
2014-05-09 14:35:00,116.13,116.25,116.13,116.25,4200.0,112.106,112.2219,112.106,112.2219,4200.0
2014-05-09 14:40:00,116.29,116.31,116.17,116.17,2900.0,112.2605,112.2798,112.1446,112.1446,2900.0
2014-05-09 14:45:00,116.16,116.23,116.13,116.23,6100.0,112.135,112.2026,112.106,112.2026,6100.0
2014-05-09 14:50:00,116.23,116.25,116.16,116.2,8000.0,112.2026,112.2219,112.135,112.1736,8000.0
2014-05-09 14:55:00,116.22,116.39,116.22,116.32,8000.0,112.1929,112.357,112.1929,112.2894,8000.0
2014-05-09 15:00:00,116.34,116.49,116.33,116.49,5500.0,112.3088,112.4536,112.2991,112.4536,5500.0
2014-05-09 15:05:00,116.49,116.54,116.43,116.48,5400.0,112.4536,112.5018,112.3956,112.4439,5400.0
2014-05-09 15:10:00,116.45,116.47,116.4,116.41,4100.0,112.4149,112.4343,112.3667,112.3763,4100.0
2014-05-09 15:15:00,116.4,116.43,116.36,116.42,7000.0,112.3667,112.3956,112.3281,112.386,7000.0
2014-05-09 15:20:00,116.42,116.42,116.24,116.34,6500.0,112.386,112.386,112.2122,112.3088,6500.0
2014-05-09 15:25:00,116.33,116.43,116.25,116.35,11200.0,112.2991,112.3956,112.2219,112.3184,11200.0
2014-05-09 15:30:00,116.35,116.42,116.28,116.28,14000.0,112.3184,112.386,112.2508,112.2508,14000.0
2014-05-09 15:35:00,116.28,116.49,116.28,116.49,16800.0,112.2508,112.4536,112.2508,112.4536,16800.0
2014-05-09 15:40:00,116.49,116.64,116.47,116.58,19100.0,112.4536,112.5984,112.4343,112.5404,19100.0
2014-05-09 15:45:00,116.6,116.67,116.55,116.56,16600.0,112.5597,112.6273,112.5115,112.5211,16600.0
2014-05-09 15:50:00,116.58,116.63,116.55,116.62,19900.0,112.5404,112.5887,112.5115,112.5791,19900.0
2014-05-09 15:55:00,116.62,116.63,116.51,116.63,48000.0,112.5791,112.5887,112.4729,112.5887,48000.0
2014-05-12 09:30:00,117.26,117.76,115.56,117.56,34100.0,113.1969,113.6796,111.5558,113.4865,34100.0
2014-05-12 09:35:00,117.65,117.78,117.35,117.48,5300.0,113.5734,113.6989,113.2838,113.4093,5300.0
2014-05-12 09:40:00,117.59,118.0,117.59,117.94,32200.0,113.5154,113.9112,113.5154,113.8533,32200.0
2014-05-12 09:45:00,117.94,118.39,117.93,118.3,33600.0,113.8533,114.2877,113.8437,114.2008,33600.0
2014-05-12 09:50:00,118.26,118.43,118.21,118.27,10400.0,114.1622,114.3263,114.114,114.1719,10400.0
2014-05-12 09:55:00,118.31,118.5,118.26,118.43,25000.0,114.2105,114.3939,114.1622,114.3263,25000.0
2014-05-12 10:00:00,118.45,118.5,118.07,118.13,19400.0,114.3456,114.3939,113.9788,114.0367,19400.0
2014-05-12 10:05:00,118.13,118.39,118.09,118.23,21100.0,114.0367,114.2877,113.9981,114.1333,21100.0
2014-05-12 10:10:00,118.26,118.54,118.19,118.54,27400.0,114.1622,114.4325,114.0947,114.4325,27400.0
2014-05-12 10:15:00,118.47,118.65,118.37,118.65,11100.0,114.3649,114.5387,114.2684,114.5387,11100.0
2014-05-12 10:20:00,118.63,118.76,118.55,118.64,9600.0,114.5194,114.6449,114.4422,114.5291,9600.0
2014-05-12 10:25:00,118.67,118.67,118.47,118.47,18000.0,114.558,114.558,114.3649,114.3649,18000.0
2014-05-12 10:30:00,118.49,118.58,118.38,118.39,12100.0,114.3843,114.4711,114.2781,114.2877,12100.0
2014-05-12 10:35:00,118.37,118.56,118.33,118.56,18600.0,114.2684,114.4518,114.2298,114.4518,18600.0
2014-05-12 10:40:00,118.55,118.67,118.53,118.59,19200.0,114.4422,114.558,114.4229,114.4808,19200.0
2014-05-12 10:45:00,118.55,118.65,118.5,118.54,12600.0,114.4422,114.5387,114.3939,114.4325,12600.0
2014-05-12 10:50:00,118.52,118.59,118.25,118.3,8200.0,114.4132,114.4808,114.1526,114.2008,8200.0
2014-05-12 10:55:00,118.3,118.48,118.3,118.48,9000.0,114.2008,114.3746,114.2008,114.3746,9000.0
2014-05-12 11:00:00,118.45,118.67,118.43,118.56,14300.0,114.3456,114.558,114.3263,114.4518,14300.0
2014-05-12 11:05:00,118.53,118.6,118.45,118.52,9100.0,114.4229,114.4904,114.3456,114.4132,9100.0
2014-05-12 11:10:00,118.55,118.66,118.5,118.64,27300.0,114.4422,114.5484,114.3939,114.5291,27300.0
2014-05-12 11:15:00,118.66,118.72,118.63,118.69,10500.0,114.5484,114.6063,114.5194,114.5773,10500.0
2014-05-12 11:20:00,118.68,118.72,118.48,118.48,16500.0,114.5677,114.6063,114.3746,114.3746,16500.0
2014-05-12 11:25:00,118.51,118.54,118.4,118.54,13200.0,114.4036,114.4325,114.2974,114.4325,13200.0
2014-05-12 11:30:00,118.54,118.59,118.49,118.57,7800.0,114.4325,114.4808,114.3843,114.4615,7800.0
2014-05-12 11:35:00,118.56,118.62,118.42,118.47,13100.0,114.4518,114.5098,114.3167,114.3649,13100.0
2014-05-12 11:40:00,118.46,118.61,118.42,118.6,25400.0,114.3553,114.5001,114.3167,114.4904,25400.0
2014-05-12 11:45:00,118.62,118.65,118.55,118.6,15700.0,114.5098,114.5387,114.4422,114.4904,15700.0
2014-05-12 11:50:00,118.56,118.58,118.44,118.45,79700.0,114.4518,114.4711,114.336,114.3456,79700.0
2014-05-12 11:55:00,118.46,118.49,118.37,118.42,9900.0,114.3553,114.3843,114.2684,114.3167,9900.0
2014-05-12 12:00:00,118.4,118.59,118.4,118.48,6500.0,114.2974,114.4808,114.2974,114.3746,6500.0
2014-05-12 12:05:00,118.47,118.56,118.45,118.51,5900.0,114.3649,114.4518,114.3456,114.4036,5900.0
2014-05-12 12:10:00,118.53,118.68,118.51,118.67,11500.0,114.4229,114.5677,114.4036,114.558,11500.0
2014-05-12 12:15:00,118.67,118.69,118.59,118.63,9900.0,114.558,114.5773,114.4808,114.5194,9900.0
2014-05-12 12:20:00,118.64,118.73,118.62,118.68,15600.0,114.5291,114.6159,114.5098,114.5677,15600.0
2014-05-12 12:25:00,118.67,118.72,118.64,118.72,11300.0,114.558,114.6063,114.5291,114.6063,11300.0
2014-05-12 12:30:00,118.7,118.71,118.62,118.66,6600.0,114.587,114.5966,114.5098,114.5484,6600.0
2014-05-12 12:35:00,118.68,118.7,118.58,118.6,3600.0,114.5677,114.587,114.4711,114.4904,3600.0
2014-05-12 12:40:00,118.57,118.6,118.47,118.5,8100.0,114.4615,114.4904,114.3649,114.3939,8100.0
2014-05-12 12:45:00,118.47,118.52,118.45,118.5,7100.0,114.3649,114.4132,114.3456,114.3939,7100.0
2014-05-12 12:50:00,118.51,118.53,118.46,118.46,7400.0,114.4036,114.4229,114.3553,114.3553,7400.0
2014-05-12 12:55:00,118.5,118.5,118.36,118.41,8200.0,114.3939,114.3939,114.2588,114.307,8200.0
2014-05-12 13:00:00,118.41,118.5,118.34,118.5,11700.0,114.307,114.3939,114.2395,114.3939,11700.0
2014-05-12 13:05:00,118.5,118.54,118.46,118.46,9800.0,114.3939,114.4325,114.3553,114.3553,9800.0
2014-05-12 13:10:00,118.45,118.45,118.36,118.36,2200.0,114.3456,114.3456,114.2588,114.2588,2200.0
2014-05-12 13:15:00,118.33,118.4,118.33,118.37,3000.0,114.2298,114.2974,114.2298,114.2684,3000.0
2014-05-12 13:20:00,118.37,118.39,118.31,118.33,6200.0,114.2684,114.2877,114.2105,114.2298,6200.0
2014-05-12 13:25:00,118.33,118.38,118.3,118.31,3400.0,114.2298,114.2781,114.2008,114.2105,3400.0
2014-05-12 13:30:00,118.31,118.32,118.26,118.26,4000.0,114.2105,114.2201,114.1622,114.1622,4000.0
2014-05-12 13:35:00,118.27,118.29,118.21,118.23,3500.0,114.1719,114.1912,114.114,114.1333,3500.0
2014-05-12 13:40:00,118.23,118.25,118.2,118.24,6100.0,114.1333,114.1526,114.1043,114.1429,6100.0
2014-05-12 13:45:00,118.2,118.23,118.11,118.2,10500.0,114.1043,114.1333,114.0174,114.1043,10500.0
2014-05-12 13:50:00,118.23,118.27,118.18,118.18,6000.0,114.1333,114.1719,114.085,114.085,6000.0
2014-05-12 13:55:00,118.18,118.22,118.15,118.22,4600.0,114.085,114.1236,114.056,114.1236,4600.0
2014-05-12 14:00:00,118.19,118.2,118.11,118.15,4700.0,114.0947,114.1043,114.0174,114.056,4700.0
2014-05-12 14:05:00,118.14,118.3,118.13,118.29,15900.0,114.0464,114.2008,114.0367,114.1912,15900.0
2014-05-12 14:10:00,118.27,118.29,118.2,118.27,9600.0,114.1719,114.1912,114.1043,114.1719,9600.0
2014-05-12 14:15:00,118.29,118.35,118.29,118.3,11900.0,114.1912,114.2491,114.1912,114.2008,11900.0
2014-05-12 14:20:00,118.26,118.5,118.26,118.44,16900.0,114.1622,114.3939,114.1622,114.336,16900.0
2014-05-12 14:25:00,118.43,118.48,118.34,118.34,10600.0,114.3263,114.3746,114.2395,114.2395,10600.0
2014-05-12 14:30:00,118.35,118.38,118.33,118.36,6000.0,114.2491,114.2781,114.2298,114.2588,6000.0
2014-05-12 14:35:00,118.34,118.35,118.27,118.35,5500.0,114.2395,114.2491,114.1719,114.2491,5500.0
2014-05-12 14:40:00,118.36,118.41,118.35,118.4,7600.0,114.2588,114.307,114.2491,114.2974,7600.0
2014-05-12 14:45:00,118.36,118.37,118.31,118.37,3600.0,114.2588,114.2684,114.2105,114.2684,3600.0
2014-05-12 14:50:00,118.35,118.5,118.35,118.48,4700.0,114.2491,114.3939,114.2491,114.3746,4700.0
2014-05-12 14:55:00,118.51,118.61,118.44,118.59,13000.0,114.4036,114.5001,114.336,114.4808,13000.0
2014-05-12 15:00:00,118.58,118.64,118.52,118.56,14400.0,114.4711,114.5291,114.4132,114.4518,14400.0
2014-05-12 15:05:00,118.56,118.56,118.47,118.47,13400.0,114.4518,114.4518,114.3649,114.3649,13400.0
2014-05-12 15:10:00,118.48,118.49,118.44,118.46,7100.0,114.3746,114.3843,114.336,114.3553,7100.0
2014-05-12 15:15:00,118.46,118.46,118.34,118.38,16900.0,114.3553,114.3553,114.2395,114.2781,16900.0
2014-05-12 15:20:00,118.39,118.42,118.36,118.41,13900.0,114.2877,114.3167,114.2588,114.307,13900.0
2014-05-12 15:25:00,118.43,118.45,118.31,118.33,17200.0,114.3263,114.3456,114.2105,114.2298,17200.0
2014-05-12 15:30:00,118.31,118.42,118.31,118.35,13600.0,114.2105,114.3167,114.2105,114.2491,13600.0
2014-05-12 15:35:00,118.35,118.43,118.35,118.41,21200.0,114.2491,114.3263,114.2491,114.307,21200.0
2014-05-12 15:40:00,118.41,118.48,118.41,118.48,20200.0,114.307,114.3746,114.307,114.3746,20200.0
2014-05-12 15:45:00,118.47,118.48,118.3,118.37,29200.0,114.3649,114.3746,114.2008,114.2684,29200.0
2014-05-12 15:50:00,118.38,118.44,118.36,118.44,39000.0,114.2781,114.336,114.2588,114.336,39000.0
2014-05-12 15:55:00,118.43,118.43,118.32,118.35,73700.0,114.3263,114.3263,114.2201,114.2491,73700.0
2014-05-13 09:30:00,118.5,118.5,117.78,118.25,48600.0,114.3939,114.3939,113.6989,114.1526,48600.0
2014-05-13 09:35:00,118.29,118.29,117.67,117.99,12000.0,114.1912,114.1912,113.5927,113.9016,12000.0
2014-05-13 09:40:00,118.08,118.43,118.08,118.29,5800.0,113.9885,114.3263,113.9885,114.1912,5800.0
2014-05-13 09:45:00,118.3,118.3,118.06,118.09,5900.0,114.2008,114.2008,113.9692,113.9981,5900.0
2014-05-13 09:50:00,118.06,118.17,117.83,117.88,10100.0,113.9692,114.0753,113.7471,113.7954,10100.0
2014-05-13 09:55:00,117.83,117.93,117.69,117.91,19200.0,113.7471,113.8437,113.612,113.8244,19200.0
2014-05-13 10:00:00,117.8,118.05,117.68,117.91,22600.0,113.7182,113.9595,113.6023,113.8244,22600.0
2014-05-13 10:05:00,117.95,118.22,117.92,118.21,8900.0,113.863,114.1236,113.834,114.114,8900.0
2014-05-13 10:10:00,118.25,118.41,118.07,118.41,6500.0,114.1526,114.307,113.9788,114.307,6500.0
2014-05-13 10:15:00,118.43,118.43,118.26,118.27,6000.0,114.3263,114.3263,114.1622,114.1719,6000.0
2014-05-13 10:20:00,118.28,118.32,118.06,118.09,40900.0,114.1815,114.2201,113.9692,113.9981,40900.0
2014-05-13 10:25:00,118.11,118.21,118.06,118.12,47100.0,114.0174,114.114,113.9692,114.0271,47100.0
2014-05-13 10:30:00,118.1,118.18,118.09,118.1,24500.0,114.0078,114.085,113.9981,114.0078,24500.0
2014-05-13 10:35:00,118.1,118.23,118.09,118.15,10300.0,114.0078,114.1333,113.9981,114.056,10300.0
2014-05-13 10:40:00,118.13,118.18,118.1,118.1,28300.0,114.0367,114.085,114.0078,114.0078,28300.0
2014-05-13 10:45:00,118.1,118.24,118.09,118.24,16200.0,114.0078,114.1429,113.9981,114.1429,16200.0
2014-05-13 10:50:00,118.22,118.26,118.2,118.22,17400.0,114.1236,114.1622,114.1043,114.1236,17400.0
2014-05-13 10:55:00,118.23,118.27,118.12,118.23,10500.0,114.1333,114.1719,114.0271,114.1333,10500.0
2014-05-13 11:00:00,118.23,118.27,118.16,118.16,11300.0,114.1333,114.1719,114.0657,114.0657,11300.0
2014-05-13 11:05:00,118.21,118.21,118.07,118.1,8100.0,114.114,114.114,113.9788,114.0078,8100.0
2014-05-13 11:10:00,118.08,118.26,118.08,118.22,11700.0,113.9885,114.1622,113.9885,114.1236,11700.0
2014-05-13 11:15:00,118.18,118.25,118.05,118.1,37600.0,114.085,114.1526,113.9595,114.0078,37600.0
2014-05-13 11:20:00,118.1,118.11,117.86,117.86,47200.0,114.0078,114.0174,113.7761,113.7761,47200.0
2014-05-13 11:25:00,117.88,117.88,117.74,117.84,17100.0,113.7954,113.7954,113.6602,113.7568,17100.0
2014-05-13 11:30:00,117.87,118.0,117.87,117.93,11100.0,113.7857,113.9112,113.7857,113.8437,11100.0
2014-05-13 11:35:00,117.93,117.93,117.89,117.9,13500.0,113.8437,113.8437,113.805,113.8147,13500.0
2014-05-13 11:40:00,117.89,118.01,117.89,117.96,21300.0,113.805,113.9209,113.805,113.8726,21300.0
2014-05-13 11:45:00,117.98,117.98,117.9,117.9,19100.0,113.8919,113.8919,113.8147,113.8147,19100.0
2014-05-13 11:50:00,117.9,118.04,117.88,117.98,16500.0,113.8147,113.9498,113.7954,113.8919,16500.0
2014-05-13 11:55:00,117.99,118.01,117.85,117.88,9400.0,113.9016,113.9209,113.7664,113.7954,9400.0
2014-05-13 12:00:00,117.85,118.01,117.84,118.0,6700.0,113.7664,113.9209,113.7568,113.9112,6700.0
2014-05-13 12:05:00,117.95,117.95,117.83,117.87,8200.0,113.863,113.863,113.7471,113.7857,8200.0
2014-05-13 12:10:00,117.85,117.98,117.84,117.95,6300.0,113.7664,113.8919,113.7568,113.863,6300.0
2014-05-13 12:15:00,117.96,117.98,117.84,117.85,6400.0,113.8726,113.8919,113.7568,113.7664,6400.0
2014-05-13 12:20:00,117.85,117.9,117.82,117.86,10600.0,113.7664,113.8147,113.7375,113.7761,10600.0
2014-05-13 12:25:00,117.88,117.96,117.88,117.89,5700.0,113.7954,113.8726,113.7954,113.805,5700.0
2014-05-13 12:30:00,117.87,117.92,117.82,117.89,7600.0,113.7857,113.834,113.7375,113.805,7600.0
2014-05-13 12:35:00,117.89,117.91,117.81,117.84,84200.0,113.805,113.8244,113.7278,113.7568,84200.0
2014-05-13 12:40:00,117.82,117.83,117.75,117.78,7100.0,113.7375,113.7471,113.6699,113.6989,7100.0
2014-05-13 12:45:00,117.77,117.87,117.76,117.87,8300.0,113.6892,113.7857,113.6796,113.7857,8300.0
2014-05-13 12:50:00,117.86,117.9,117.83,117.84,12900.0,113.7761,113.8147,113.7471,113.7568,12900.0
2014-05-13 12:55:00,117.86,117.87,117.83,117.83,6700.0,113.7761,113.7857,113.7471,113.7471,6700.0
2014-05-13 13:00:00,117.83,117.88,117.81,117.85,5100.0,113.7471,113.7954,113.7278,113.7664,5100.0
2014-05-13 13:05:00,117.84,117.88,117.8,117.85,4900.0,113.7568,113.7954,113.7182,113.7664,4900.0
2014-05-13 13:10:00,117.86,117.87,117.83,117.85,3300.0,113.7761,113.7857,113.7471,113.7664,3300.0
2014-05-13 13:15:00,117.85,117.86,117.8,117.85,9500.0,113.7664,113.7761,113.7182,113.7664,9500.0
2014-05-13 13:20:00,117.85,118.0,117.84,117.98,13300.0,113.7664,113.9112,113.7568,113.8919,13300.0
2014-05-13 13:25:00,117.99,118.0,117.91,117.99,6800.0,113.9016,113.9112,113.8244,113.9016,6800.0
2014-05-13 13:30:00,118.0,118.0,117.9,117.91,5000.0,113.9112,113.9112,113.8147,113.8244,5000.0
2014-05-13 13:35:00,117.89,117.98,117.82,117.84,9400.0,113.805,113.8919,113.7375,113.7568,9400.0
2014-05-13 13:40:00,117.83,117.85,117.73,117.82,5100.0,113.7471,113.7664,113.6506,113.7375,5100.0
2014-05-13 13:45:00,117.81,117.81,117.67,117.74,7600.0,113.7278,113.7278,113.5927,113.6602,7600.0
2014-05-13 13:50:00,117.75,117.8,117.67,117.8,5800.0,113.6699,113.7182,113.5927,113.7182,5800.0
2014-05-13 13:55:00,117.81,117.82,117.67,117.8,4700.0,113.7278,113.7375,113.5927,113.7182,4700.0
2014-05-13 14:00:00,117.8,117.86,117.78,117.8,7600.0,113.7182,113.7761,113.6989,113.7182,7600.0
2014-05-13 14:05:00,117.8,117.84,117.76,117.81,7000.0,113.7182,113.7568,113.6796,113.7278,7000.0
2014-05-13 14:10:00,117.82,117.85,117.79,117.79,4800.0,113.7375,113.7664,113.7085,113.7085,4800.0
2014-05-13 14:15:00,117.78,117.8,117.69,117.69,5600.0,113.6989,113.7182,113.612,113.612,5600.0
2014-05-13 14:20:00,117.69,117.84,117.65,117.81,8200.0,113.612,113.7568,113.5734,113.7278,8200.0
2014-05-13 14:25:00,117.81,117.81,117.72,117.78,6500.0,113.7278,113.7278,113.6409,113.6989,6500.0
2014-05-13 14:30:00,117.81,118.0,117.81,118.0,17500.0,113.7278,113.9112,113.7278,113.9112,17500.0
2014-05-13 14:35:00,118.0,118.0,117.91,117.95,9000.0,113.9112,113.9112,113.8244,113.863,9000.0
2014-05-13 14:40:00,117.97,118.0,117.93,117.99,6700.0,113.8823,113.9112,113.8437,113.9016,6700.0
2014-05-13 14:45:00,117.98,117.98,117.84,117.94,7100.0,113.8919,113.8919,113.7568,113.8533,7100.0
2014-05-13 14:50:00,117.93,117.93,117.84,117.88,5600.0,113.8437,113.8437,113.7568,113.7954,5600.0
2014-05-13 14:55:00,117.88,117.95,117.88,117.93,7800.0,113.7954,113.863,113.7954,113.8437,7800.0
2014-05-13 15:00:00,117.93,117.94,117.88,117.89,6900.0,113.8437,113.8533,113.7954,113.805,6900.0
2014-05-13 15:05:00,117.88,117.88,117.79,117.85,6900.0,113.7954,113.7954,113.7085,113.7664,6900.0
2014-05-13 15:10:00,117.85,117.89,117.67,117.8,11700.0,113.7664,113.805,113.5927,113.7182,11700.0
2014-05-13 15:15:00,117.78,117.82,117.75,117.78,9200.0,113.6989,113.7375,113.6699,113.6989,9200.0
2014-05-13 15:20:00,117.79,117.81,117.61,117.61,22900.0,113.7085,113.7278,113.5347,113.5347,22900.0
2014-05-13 15:25:00,117.63,117.68,117.56,117.63,21900.0,113.5541,113.6023,113.4865,113.5541,21900.0
2014-05-13 15:30:00,117.62,117.7,117.62,117.66,20700.0,113.5444,113.6216,113.5444,113.583,20700.0
2014-05-13 15:35:00,117.67,117.69,117.61,117.64,33700.0,113.5927,113.612,113.5347,113.5637,33700.0
2014-05-13 15:40:00,117.63,117.65,117.58,117.58,29500.0,113.5541,113.5734,113.5058,113.5058,29500.0
2014-05-13 15:45:00,117.6,117.64,117.57,117.58,35800.0,113.5251,113.5637,113.4961,113.5058,35800.0
2014-05-13 15:50:00,117.58,117.59,117.48,117.49,49700.0,113.5058,113.5154,113.4093,113.4189,49700.0
2014-05-13 15:55:00,117.5,117.62,117.47,117.59,72000.0,113.4286,113.5444,113.3996,113.5154,72000.0
2014-05-14 09:30:00,117.66,117.91,117.5,117.74,32200.0,113.583,113.8244,113.4286,113.6602,32200.0
2014-05-14 09:35:00,117.71,117.71,117.01,117.01,24900.0,113.6313,113.6313,112.9555,112.9555,24900.0
2014-05-14 09:40:00,117.01,117.26,116.85,117.01,29300.0,112.9555,113.1969,112.8011,112.9555,29300.0
2014-05-14 09:45:00,117.02,117.23,116.97,117.01,16400.0,112.9652,113.1679,112.9169,112.9555,16400.0
2014-05-14 09:50:00,117.0,117.39,117.0,117.28,15600.0,112.9459,113.3224,112.9459,113.2162,15600.0
2014-05-14 09:55:00,117.28,117.9,117.28,117.86,21200.0,113.2162,113.8147,113.2162,113.7761,21200.0
2014-05-14 10:00:00,117.86,118.06,117.85,117.97,24800.0,113.7761,113.9692,113.7664,113.8823,24800.0
2014-05-14 10:05:00,117.96,117.96,117.67,117.8,43500.0,113.8726,113.8726,113.5927,113.7182,43500.0
2014-05-14 10:10:00,117.76,117.86,117.65,117.69,20400.0,113.6796,113.7761,113.5734,113.612,20400.0
2014-05-14 10:15:00,117.7,117.72,117.41,117.51,9900.0,113.6216,113.6409,113.3417,113.4382,9900.0
2014-05-14 10:20:00,117.51,117.64,117.41,117.53,11200.0,113.4382,113.5637,113.3417,113.4575,11200.0
2014-05-14 10:25:00,117.56,117.73,117.49,117.7,9200.0,113.4865,113.6506,113.4189,113.6216,9200.0
2014-05-14 10:30:00,117.72,117.72,117.57,117.59,10200.0,113.6409,113.6409,113.4961,113.5154,10200.0
2014-05-14 10:35:00,117.64,117.71,117.49,117.57,11200.0,113.5637,113.6313,113.4189,113.4961,11200.0
2014-05-14 10:40:00,117.57,117.66,117.53,117.6,8200.0,113.4961,113.583,113.4575,113.5251,8200.0
2014-05-14 10:45:00,117.63,117.71,117.49,117.7,11600.0,113.5541,113.6313,113.4189,113.6216,11600.0
2014-05-14 10:50:00,117.68,117.73,117.54,117.62,9300.0,113.6023,113.6506,113.4672,113.5444,9300.0
2014-05-14 10:55:00,117.63,117.67,117.51,117.51,13900.0,113.5541,113.5927,113.4382,113.4382,13900.0
2014-05-14 11:00:00,117.51,117.61,117.49,117.5,14500.0,113.4382,113.5347,113.4189,113.4286,14500.0
2014-05-14 11:05:00,117.53,117.61,117.47,117.5,19000.0,113.4575,113.5347,113.3996,113.4286,19000.0
2014-05-14 11:10:00,117.51,117.55,117.37,117.37,21100.0,113.4382,113.4768,113.3031,113.3031,21100.0
2014-05-14 11:15:00,117.43,117.45,117.3,117.38,18700.0,113.361,113.3803,113.2355,113.3127,18700.0
2014-05-14 11:20:00,117.38,117.4,117.16,117.18,13500.0,113.3127,113.332,113.1003,113.1196,13500.0
2014-05-14 11:25:00,117.18,117.21,117.01,117.06,32000.0,113.1196,113.1486,112.9555,113.0038,32000.0
2014-05-14 11:30:00,117.03,117.3,117.03,117.11,13000.0,112.9748,113.2355,112.9748,113.0521,13000.0
2014-05-14 11:35:00,117.13,117.27,117.08,117.15,16800.0,113.0714,113.2065,113.0231,113.0907,16800.0
2014-05-14 11:40:00,117.16,117.28,117.16,117.27,13200.0,113.1003,113.2162,113.1003,113.2065,13200.0
2014-05-14 11:45:00,117.25,117.27,117.17,117.21,10900.0,113.1872,113.2065,113.11,113.1486,10900.0
2014-05-14 11:50:00,117.21,117.21,117.09,117.09,9900.0,113.1486,113.1486,113.0328,113.0328,9900.0
2014-05-14 11:55:00,117.09,117.09,116.92,116.97,7100.0,113.0328,113.0328,112.8687,112.9169,7100.0
2014-05-14 12:00:00,116.95,117.08,116.95,117.0,8600.0,112.8976,113.0231,112.8976,112.9459,8600.0
2014-05-14 12:05:00,117.0,117.01,116.91,117.0,23100.0,112.9459,112.9555,112.859,112.9459,23100.0
2014-05-14 12:10:00,117.01,117.01,116.92,116.92,6500.0,112.9555,112.9555,112.8687,112.8687,6500.0
2014-05-14 12:15:00,116.96,116.98,116.88,116.95,9600.0,112.9073,112.9266,112.83,112.8976,9600.0
2014-05-14 12:20:00,116.95,117.0,116.88,116.95,19800.0,112.8976,112.9459,112.83,112.8976,19800.0
2014-05-14 12:25:00,116.96,116.99,116.89,116.93,6400.0,112.9073,112.9362,112.8397,112.8783,6400.0
2014-05-14 12:30:00,116.91,116.98,116.88,116.98,12400.0,112.859,112.9266,112.83,112.9266,12400.0
2014-05-14 12:35:00,116.99,117.1,116.99,117.08,13200.0,112.9362,113.0424,112.9362,113.0231,13200.0
2014-05-14 12:40:00,117.09,117.14,117.0,117.03,12100.0,113.0328,113.081,112.9459,112.9748,12100.0
2014-05-14 12:45:00,117.04,117.07,117.04,117.06,3900.0,112.9845,113.0135,112.9845,113.0038,3900.0
2014-05-14 12:50:00,117.05,117.05,116.94,116.96,9900.0,112.9942,112.9942,112.888,112.9073,9900.0
2014-05-14 12:55:00,116.97,116.98,116.95,116.96,6700.0,112.9169,112.9266,112.8976,112.9073,6700.0
2014-05-14 13:00:00,116.99,117.13,116.96,117.11,9700.0,112.9362,113.0714,112.9073,113.0521,9700.0
2014-05-14 13:05:00,117.12,117.21,117.11,117.19,9800.0,113.0617,113.1486,113.0521,113.1293,9800.0
2014-05-14 13:10:00,117.21,117.27,117.17,117.25,6600.0,113.1486,113.2065,113.11,113.1872,6600.0
2014-05-14 13:15:00,117.26,117.3,117.25,117.28,3800.0,113.1969,113.2355,113.1872,113.2162,3800.0
2014-05-14 13:20:00,117.28,117.33,117.21,117.21,5100.0,113.2162,113.2645,113.1486,113.1486,5100.0
2014-05-14 13:25:00,117.25,117.25,117.18,117.18,4200.0,113.1872,113.1872,113.1196,113.1196,4200.0
2014-05-14 13:30:00,117.16,117.19,117.14,117.16,5100.0,113.1003,113.1293,113.081,113.1003,5100.0
2014-05-14 13:35:00,117.16,117.16,117.09,117.11,8000.0,113.1003,113.1003,113.0328,113.0521,8000.0
2014-05-14 13:40:00,117.12,117.16,117.09,117.16,6300.0,113.0617,113.1003,113.0328,113.1003,6300.0
2014-05-14 13:45:00,117.16,117.16,117.1,117.1,4200.0,113.1003,113.1003,113.0424,113.0424,4200.0
2014-05-14 13:50:00,117.1,117.14,116.94,117.0,14900.0,113.0424,113.081,112.888,112.9459,14900.0
2014-05-14 13:55:00,116.99,117.01,116.91,116.95,9600.0,112.9362,112.9555,112.859,112.8976,9600.0
2014-05-14 14:00:00,116.95,116.96,116.82,116.85,37600.0,112.8976,112.9073,112.7721,112.8011,37600.0
2014-05-14 14:05:00,116.87,116.87,116.66,116.66,69600.0,112.8204,112.8204,112.6177,112.6177,69600.0
2014-05-14 14:10:00,116.62,116.72,116.62,116.71,36500.0,112.5791,112.6756,112.5791,112.6659,36500.0
2014-05-14 14:15:00,116.7,116.75,116.68,116.72,10200.0,112.6563,112.7045,112.637,112.6756,10200.0
2014-05-14 14:20:00,116.71,116.73,116.7,116.71,8400.0,112.6659,112.6852,112.6563,112.6659,8400.0
2014-05-14 14:25:00,116.71,116.72,116.54,116.56,21900.0,112.6659,112.6756,112.5018,112.5211,21900.0
2014-05-14 14:30:00,116.56,116.63,116.54,116.55,17300.0,112.5211,112.5887,112.5018,112.5115,17300.0
2014-05-14 14:35:00,116.55,116.68,116.55,116.63,20600.0,112.5115,112.637,112.5115,112.5887,20600.0
2014-05-14 14:40:00,116.62,116.64,116.45,116.45,15800.0,112.5791,112.5984,112.4149,112.4149,15800.0
2014-05-14 14:45:00,116.46,116.56,116.4,116.41,17200.0,112.4246,112.5211,112.3667,112.3763,17200.0
2014-05-14 14:50:00,116.42,116.5,116.37,116.48,11100.0,112.386,112.4632,112.3377,112.4439,11100.0
2014-05-14 14:55:00,116.49,116.57,116.47,116.47,113500.0,112.4536,112.5308,112.4343,112.4343,113500.0
2014-05-14 15:00:00,116.47,116.62,116.47,116.61,18200.0,112.4343,112.5791,112.4343,112.5694,18200.0
2014-05-14 15:05:00,116.61,116.62,116.33,116.34,28000.0,112.5694,112.5791,112.2991,112.3088,28000.0
2014-05-14 15:10:00,116.34,116.45,116.33,116.4,18400.0,112.3088,112.4149,112.2991,112.3667,18400.0
2014-05-14 15:15:00,116.39,116.5,116.31,116.47,13600.0,112.357,112.4632,112.2798,112.4343,13600.0
2014-05-14 15:20:00,116.47,116.48,116.42,116.42,12000.0,112.4343,112.4439,112.386,112.386,12000.0
2014-05-14 15:25:00,116.42,116.52,116.41,116.52,11300.0,112.386,112.4825,112.3763,112.4825,11300.0
2014-05-14 15:30:00,116.52,116.52,116.29,116.3,23200.0,112.4825,112.4825,112.2605,112.2701,23200.0
2014-05-14 15:35:00,116.29,116.29,116.17,116.19,60600.0,112.2605,112.2605,112.1446,112.164,60600.0
2014-05-14 15:40:00,116.21,116.42,116.21,116.4,21200.0,112.1833,112.386,112.1833,112.3667,21200.0
2014-05-14 15:45:00,116.46,116.47,116.28,116.37,38600.0,112.4246,112.4343,112.2508,112.3377,38600.0
2014-05-14 15:50:00,116.36,116.44,116.35,116.39,42100.0,112.3281,112.4053,112.3184,112.357,42100.0
2014-05-14 15:55:00,116.4,116.54,116.3,116.49,59300.0,112.3667,112.5018,112.2701,112.4536,59300.0
2014-05-15 09:30:00,116.52,116.82,116.43,116.66,34000.0,112.4825,112.7721,112.3956,112.6177,34000.0
2014-05-15 09:35:00,116.59,116.91,116.33,116.33,23400.0,112.5501,112.859,112.2991,112.2991,23400.0
2014-05-15 09:40:00,116.28,116.39,116.1,116.37,24900.0,112.2508,112.357,112.0771,112.3377,24900.0
2014-05-15 09:45:00,116.42,116.58,116.34,116.54,49500.0,112.386,112.5404,112.3088,112.5018,49500.0
2014-05-15 09:50:00,116.54,116.58,116.09,116.24,102400.0,112.5018,112.5404,112.0674,112.2122,102400.0
2014-05-15 09:55:00,116.22,116.42,115.97,116.4,12500.0,112.1929,112.386,111.9516,112.3667,12500.0
2014-05-15 10:00:00,116.4,116.46,116.01,116.01,13100.0,112.3667,112.4246,111.9902,111.9902,13100.0
2014-05-15 10:05:00,116.0,116.11,115.61,115.7,11000.0,111.9805,112.0867,111.6041,111.6909,11000.0
2014-05-15 10:10:00,115.73,115.79,115.53,115.6,11300.0,111.7199,111.7778,111.5268,111.5944,11300.0
2014-05-15 10:15:00,115.59,115.61,115.39,115.56,15900.0,111.5847,111.6041,111.3917,111.5558,15900.0
2014-05-15 10:20:00,115.59,115.7,115.42,115.63,21300.0,111.5847,111.6909,111.4206,111.6234,21300.0
2014-05-15 10:25:00,115.6,115.64,115.42,115.5,18800.0,111.5944,111.633,111.4206,111.4979,18800.0
2014-05-15 10:30:00,115.5,115.67,115.5,115.56,20200.0,111.4979,111.662,111.4979,111.5558,20200.0
2014-05-15 10:35:00,115.59,115.67,115.45,115.46,12300.0,111.5847,111.662,111.4496,111.4592,12300.0
2014-05-15 10:40:00,115.49,115.83,115.39,115.79,14500.0,111.4882,111.8164,111.3917,111.7778,14500.0
2014-05-15 10:45:00,115.82,115.85,115.66,115.67,11500.0,111.8068,111.8357,111.6523,111.662,11500.0
2014-05-15 10:50:00,115.65,115.76,115.61,115.68,14800.0,111.6427,111.7489,111.6041,111.6716,14800.0
2014-05-15 10:55:00,115.72,115.73,115.38,115.4,32800.0,111.7102,111.7199,111.382,111.4013,32800.0
2014-05-15 11:00:00,115.42,115.6,115.2,115.24,38200.0,111.4206,111.5944,111.2083,111.2469,38200.0
2014-05-15 11:05:00,115.21,115.33,115.16,115.17,36200.0,111.2179,111.3338,111.1696,111.1793,36200.0
2014-05-15 11:10:00,115.16,115.34,115.03,115.09,22800.0,111.1696,111.3434,111.0441,111.1021,22800.0
2014-05-15 11:15:00,115.06,115.23,114.98,115.14,11600.0,111.0731,111.2372,110.9959,111.1503,11600.0
2014-05-15 11:20:00,115.14,115.21,114.99,115.06,5900.0,111.1503,111.2179,111.0055,111.0731,5900.0
2014-05-15 11:25:00,115.07,115.1,114.91,114.92,26900.0,111.0828,111.1117,110.9283,110.938,26900.0
2014-05-15 11:30:00,114.93,115.15,114.93,115.11,34300.0,110.9476,111.16,110.9476,111.1214,34300.0
2014-05-15 11:35:00,115.13,115.15,115.03,115.05,28000.0,111.1407,111.16,111.0441,111.0635,28000.0
2014-05-15 11:40:00,115.08,115.09,114.92,114.93,30000.0,111.0924,111.1021,110.938,110.9476,30000.0
2014-05-15 11:45:00,114.88,114.92,114.68,114.7,15200.0,110.8993,110.938,110.7063,110.7256,15200.0
2014-05-15 11:50:00,114.7,114.76,114.55,114.64,24900.0,110.7256,110.7835,110.5808,110.6677,24900.0
2014-05-15 11:55:00,114.66,114.71,114.5,114.59,12300.0,110.687,110.7352,110.5325,110.6194,12300.0
2014-05-15 12:00:00,114.61,114.73,114.55,114.69,40500.0,110.6387,110.7545,110.5808,110.7159,40500.0
2014-05-15 12:05:00,114.72,114.84,114.71,114.76,19400.0,110.7449,110.8607,110.7352,110.7835,19400.0
2014-05-15 12:10:00,114.77,114.98,114.77,114.97,25100.0,110.7932,110.9959,110.7932,110.9862,25100.0
2014-05-15 12:15:00,114.97,115.03,114.91,115.02,28400.0,110.9862,111.0441,110.9283,111.0345,28400.0
2014-05-15 12:20:00,115.03,115.04,114.89,114.95,12600.0,111.0441,111.0538,110.909,110.9669,12600.0
2014-05-15 12:25:00,114.92,114.98,114.87,114.97,4300.0,110.938,110.9959,110.8897,110.9862,4300.0
2014-05-15 12:30:00,114.98,115.15,114.94,115.12,11000.0,110.9959,111.16,110.9573,111.131,11000.0
2014-05-15 12:35:00,115.16,115.17,115.01,115.02,4700.0,111.1696,111.1793,111.0248,111.0345,4700.0
2014-05-15 12:40:00,115.02,115.1,114.92,115.01,7800.0,111.0345,111.1117,110.938,111.0248,7800.0
2014-05-15 12:45:00,114.97,115.05,114.94,114.94,13900.0,110.9862,111.0635,110.9573,110.9573,13900.0
2014-05-15 12:50:00,114.93,115.14,114.93,115.06,9000.0,110.9476,111.1503,110.9476,111.0731,9000.0
2014-05-15 12:55:00,115.07,115.14,114.96,115.13,58200.0,111.0828,111.1503,110.9766,111.1407,58200.0
2014-05-15 13:00:00,115.14,115.17,115.02,115.05,10800.0,111.1503,111.1793,111.0345,111.0635,10800.0
2014-05-15 13:05:00,115.08,115.2,115.08,115.13,7200.0,111.0924,111.2083,111.0924,111.1407,7200.0
2014-05-15 13:10:00,115.15,115.2,115.09,115.18,5000.0,111.16,111.2083,111.1021,111.1889,5000.0
2014-05-15 13:15:00,115.18,115.18,115.07,115.15,5500.0,111.1889,111.1889,111.0828,111.16,5500.0
2014-05-15 13:20:00,115.14,115.23,115.11,115.23,3500.0,111.1503,111.2372,111.1214,111.2372,3500.0
2014-05-15 13:25:00,115.21,115.25,115.09,115.16,7300.0,111.2179,111.2565,111.1021,111.1696,7300.0
2014-05-15 13:30:00,115.15,115.25,115.1,115.22,8500.0,111.16,111.2565,111.1117,111.2276,8500.0
2014-05-15 13:35:00,115.23,115.28,115.12,115.14,4400.0,111.2372,111.2855,111.131,111.1503,4400.0
2014-05-15 13:40:00,115.11,115.13,114.99,115.13,8000.0,111.1214,111.1407,111.0055,111.1407,8000.0
2014-05-15 13:45:00,115.09,115.1,114.99,115.1,4600.0,111.1021,111.1117,111.0055,111.1117,4600.0
2014-05-15 13:50:00,115.1,115.2,115.09,115.16,8100.0,111.1117,111.2083,111.1021,111.1696,8100.0
2014-05-15 13:55:00,115.17,115.32,115.17,115.29,5500.0,111.1793,111.3241,111.1793,111.2951,5500.0
2014-05-15 14:00:00,115.28,115.29,115.1,115.15,21600.0,111.2855,111.2951,111.1117,111.16,21600.0
2014-05-15 14:05:00,115.15,115.4,115.09,115.4,25300.0,111.16,111.4013,111.1021,111.4013,25300.0
2014-05-15 14:10:00,115.49,115.52,115.3,115.36,7300.0,111.4882,111.5172,111.3048,111.3627,7300.0
2014-05-15 14:15:00,115.36,115.38,115.13,115.13,8900.0,111.3627,111.382,111.1407,111.1407,8900.0
2014-05-15 14:20:00,115.12,115.26,115.08,115.16,14200.0,111.131,111.2662,111.0924,111.1696,14200.0
2014-05-15 14:25:00,115.21,115.27,115.13,115.21,6400.0,111.2179,111.2758,111.1407,111.2179,6400.0
2014-05-15 14:30:00,115.27,115.42,115.27,115.36,23500.0,111.2758,111.4206,111.2758,111.3627,23500.0
2014-05-15 14:35:00,115.38,115.52,115.35,115.48,19200.0,111.382,111.5172,111.3531,111.4786,19200.0
2014-05-15 14:40:00,115.48,115.49,115.16,115.17,37500.0,111.4786,111.4882,111.1696,111.1793,37500.0
2014-05-15 14:45:00,115.19,115.4,115.19,115.4,19100.0,111.1986,111.4013,111.1986,111.4013,19100.0
2014-05-15 14:50:00,115.37,115.46,115.24,115.31,42800.0,111.3724,111.4592,111.2469,111.3144,42800.0
2014-05-15 14:55:00,115.32,115.46,115.29,115.42,15200.0,111.3241,111.4592,111.2951,111.4206,15200.0
2014-05-15 15:00:00,115.42,115.55,115.42,115.55,17000.0,111.4206,111.5461,111.4206,111.5461,17000.0
2014-05-15 15:05:00,115.52,115.57,115.43,115.54,19800.0,111.5172,111.5654,111.4303,111.5365,19800.0
2014-05-15 15:10:00,115.54,115.63,115.48,115.53,14900.0,111.5365,111.6234,111.4786,111.5268,14900.0
2014-05-15 15:15:00,115.56,115.65,115.45,115.49,16600.0,111.5558,111.6427,111.4496,111.4882,16600.0
2014-05-15 15:20:00,115.48,115.52,115.31,115.32,16400.0,111.4786,111.5172,111.3144,111.3241,16400.0
2014-05-15 15:25:00,115.32,115.39,115.23,115.3,14000.0,111.3241,111.3917,111.2372,111.3048,14000.0
2014-05-15 15:30:00,115.32,115.51,115.32,115.48,30100.0,111.3241,111.5075,111.3241,111.4786,30100.0
2014-05-15 15:35:00,115.5,115.65,115.48,115.53,19500.0,111.4979,111.6427,111.4786,111.5268,19500.0
2014-05-15 15:40:00,115.51,115.58,115.43,115.49,25100.0,111.5075,111.5751,111.4303,111.4882,25100.0
2014-05-15 15:45:00,115.5,115.58,115.49,115.5,25100.0,111.4979,111.5751,111.4882,111.4979,25100.0
2014-05-15 15:50:00,115.5,115.52,115.43,115.48,41300.0,111.4979,111.5172,111.4303,111.4786,41300.0
2014-05-15 15:55:00,115.49,115.57,115.38,115.56,66100.0,111.4882,111.5654,111.382,111.5558,66100.0
2014-05-16 09:30:00,115.46,115.81,115.34,115.66,217500.0,111.4592,111.7971,111.3434,111.6523,217500.0
2014-05-16 09:35:00,115.66,115.66,115.34,115.45,22000.0,111.6523,111.6523,111.3434,111.4496,22000.0
2014-05-16 09:40:00,115.34,115.81,115.21,115.8,10100.0,111.3434,111.7971,111.2179,111.7875,10100.0
2014-05-16 09:45:00,115.8,115.93,115.48,115.79,95200.0,111.7875,111.913,111.4786,111.7778,95200.0
2014-05-16 09:50:00,115.89,116.17,115.89,116.05,5200.0,111.8743,112.1446,111.8743,112.0288,5200.0
2014-05-16 09:55:00,116.0,116.28,115.68,116.23,13600.0,111.9805,112.2508,111.6716,112.2026,13600.0
2014-05-16 10:00:00,116.27,116.41,115.98,116.06,12200.0,112.2412,112.3763,111.9612,112.0385,12200.0
2014-05-16 10:05:00,116.05,116.11,115.88,116.11,20100.0,112.0288,112.0867,111.8647,112.0867,20100.0
2014-05-16 10:10:00,116.05,116.25,115.99,116.17,18500.0,112.0288,112.2219,111.9709,112.1446,18500.0
2014-05-16 10:15:00,116.15,116.21,115.99,116.12,10900.0,112.1253,112.1833,111.9709,112.0964,10900.0
2014-05-16 10:20:00,116.06,116.13,115.94,115.95,11200.0,112.0385,112.106,111.9226,111.9323,11200.0
2014-05-16 10:25:00,115.94,116.04,115.87,115.97,28200.0,111.9226,112.0192,111.855,111.9516,28200.0
2014-05-16 10:30:00,115.88,116.03,115.83,115.83,17600.0,111.8647,112.0095,111.8164,111.8164,17600.0
2014-05-16 10:35:00,115.8,116.03,115.8,116.0,12100.0,111.7875,112.0095,111.7875,111.9805,12100.0
2014-05-16 10:40:00,116.0,116.05,115.87,115.92,8500.0,111.9805,112.0288,111.855,111.9033,8500.0
2014-05-16 10:45:00,115.89,116.07,115.89,116.02,12800.0,111.8743,112.0481,111.8743,111.9998,12800.0
2014-05-16 10:50:00,116.03,116.19,115.98,116.14,14000.0,112.0095,112.164,111.9612,112.1157,14000.0
2014-05-16 10:55:00,116.19,116.31,116.1,116.11,11300.0,112.164,112.2798,112.0771,112.0867,11300.0
2014-05-16 11:00:00,116.11,116.11,115.95,116.06,33400.0,112.0867,112.0867,111.9323,112.0385,33400.0
2014-05-16 11:05:00,116.1,116.23,116.05,116.21,9400.0,112.0771,112.2026,112.0288,112.1833,9400.0
2014-05-16 11:10:00,116.2,116.32,116.16,116.24,5700.0,112.1736,112.2894,112.135,112.2122,5700.0
2014-05-16 11:15:00,116.24,116.41,116.24,116.37,7100.0,112.2122,112.3763,112.2122,112.3377,7100.0
2014-05-16 11:20:00,116.39,116.42,116.24,116.41,19200.0,112.357,112.386,112.2122,112.3763,19200.0
2014-05-16 11:25:00,116.39,116.48,116.37,116.43,14300.0,112.357,112.4439,112.3377,112.3956,14300.0
2014-05-16 11:30:00,116.42,116.69,116.42,116.66,23200.0,112.386,112.6466,112.386,112.6177,23200.0
2014-05-16 11:35:00,116.65,116.66,116.53,116.6,10800.0,112.608,112.6177,112.4922,112.5597,10800.0
2014-05-16 11:40:00,116.59,116.7,116.48,116.5,9300.0,112.5501,112.6563,112.4439,112.4632,9300.0
2014-05-16 11:45:00,116.49,116.57,116.47,116.52,13400.0,112.4536,112.5308,112.4343,112.4825,13400.0
2014-05-16 11:50:00,116.51,116.57,116.47,116.5,18900.0,112.4729,112.5308,112.4343,112.4632,18900.0
2014-05-16 11:55:00,116.52,116.57,116.45,116.55,22300.0,112.4825,112.5308,112.4149,112.5115,22300.0
2014-05-16 12:00:00,116.48,116.56,116.44,116.5,19500.0,112.4439,112.5211,112.4053,112.4632,19500.0
2014-05-16 12:05:00,116.5,116.58,116.45,116.47,7500.0,112.4632,112.5404,112.4149,112.4343,7500.0
2014-05-16 12:10:00,116.46,116.57,116.44,116.54,15800.0,112.4246,112.5308,112.4053,112.5018,15800.0
2014-05-16 12:15:00,116.54,116.58,116.44,116.54,12500.0,112.5018,112.5404,112.4053,112.5018,12500.0
2014-05-16 12:20:00,116.55,116.63,116.51,116.54,12100.0,112.5115,112.5887,112.4729,112.5018,12100.0
2014-05-16 12:25:00,116.5,116.55,116.45,116.55,10400.0,112.4632,112.5115,112.4149,112.5115,10400.0
2014-05-16 12:30:00,116.55,116.57,116.47,116.55,8700.0,112.5115,112.5308,112.4343,112.5115,8700.0
2014-05-16 12:35:00,116.56,116.65,116.53,116.6,13500.0,112.5211,112.608,112.4922,112.5597,13500.0
2014-05-16 12:40:00,116.61,116.63,116.47,116.51,23500.0,112.5694,112.5887,112.4343,112.4729,23500.0
2014-05-16 12:45:00,116.51,116.59,116.48,116.58,8900.0,112.4729,112.5501,112.4439,112.5404,8900.0
2014-05-16 12:50:00,116.54,116.59,116.47,116.5,13800.0,112.5018,112.5501,112.4343,112.4632,13800.0
2014-05-16 12:55:00,116.54,116.59,116.53,116.56,28800.0,112.5018,112.5501,112.4922,112.5211,28800.0
2014-05-16 13:00:00,116.53,116.53,116.4,116.46,28600.0,112.4922,112.4922,112.3667,112.4246,28600.0
2014-05-16 13:05:00,116.45,116.55,116.41,116.55,24900.0,112.4149,112.5115,112.3763,112.5115,24900.0
2014-05-16 13:10:00,116.58,116.63,116.49,116.57,5400.0,112.5404,112.5887,112.4536,112.5308,5400.0
2014-05-16 13:15:00,116.57,116.71,116.57,116.64,8900.0,112.5308,112.6659,112.5308,112.5984,8900.0
2014-05-16 13:20:00,116.66,116.76,116.66,116.76,3300.0,112.6177,112.7142,112.6177,112.7142,3300.0
2014-05-16 13:25:00,116.76,116.8,116.72,116.75,5300.0,112.7142,112.7528,112.6756,112.7045,5300.0
2014-05-16 13:30:00,116.73,116.82,116.72,116.79,8000.0,112.6852,112.7721,112.6756,112.7432,8000.0
2014-05-16 13:35:00,116.79,116.79,116.68,116.68,7600.0,112.7432,112.7432,112.637,112.637,7600.0
2014-05-16 13:40:00,116.71,116.78,116.64,116.67,10100.0,112.6659,112.7335,112.5984,112.6273,10100.0
2014-05-16 13:45:00,116.68,116.74,116.62,116.73,10100.0,112.637,112.6949,112.5791,112.6852,10100.0
2014-05-16 13:50:00,116.73,116.86,116.72,116.73,6300.0,112.6852,112.8107,112.6756,112.6852,6300.0
2014-05-16 13:55:00,116.76,116.76,116.67,116.67,9000.0,112.7142,112.7142,112.6273,112.6273,9000.0
2014-05-16 14:00:00,116.67,116.68,116.54,116.57,12900.0,112.6273,112.637,112.5018,112.5308,12900.0
2014-05-16 14:05:00,116.58,116.72,116.58,116.72,11300.0,112.5404,112.6756,112.5404,112.6756,11300.0
2014-05-16 14:10:00,116.74,116.76,116.7,116.72,5900.0,112.6949,112.7142,112.6563,112.6756,5900.0
2014-05-16 14:15:00,116.72,116.72,116.69,116.71,17300.0,112.6756,112.6756,112.6466,112.6659,17300.0
2014-05-16 14:20:00,116.71,116.85,116.7,116.8,34400.0,112.6659,112.8011,112.6563,112.7528,34400.0
2014-05-16 14:25:00,116.83,117.09,116.82,117.03,26100.0,112.7818,113.0328,112.7721,112.9748,26100.0
2014-05-16 14:30:00,117.02,117.07,117.0,117.06,11400.0,112.9652,113.0135,112.9459,113.0038,11400.0
2014-05-16 14:35:00,117.05,117.15,117.03,117.14,8200.0,112.9942,113.0907,112.9748,113.081,8200.0
2014-05-16 14:40:00,117.14,117.27,117.13,117.22,11400.0,113.081,113.2065,113.0714,113.1583,11400.0
2014-05-16 14:45:00,117.26,117.32,117.23,117.26,14900.0,113.1969,113.2548,113.1679,113.1969,14900.0
2014-05-16 14:50:00,117.26,117.27,117.17,117.22,11300.0,113.1969,113.2065,113.11,113.1583,11300.0
2014-05-16 14:55:00,117.23,117.43,117.23,117.41,15500.0,113.1679,113.361,113.1679,113.3417,15500.0
2014-05-16 15:00:00,117.41,117.59,117.38,117.58,27200.0,113.3417,113.5154,113.3127,113.5058,27200.0
2014-05-16 15:05:00,117.58,117.67,117.53,117.64,24200.0,113.5058,113.5927,113.4575,113.5637,24200.0
2014-05-16 15:10:00,117.64,117.72,117.6,117.61,18800.0,113.5637,113.6409,113.5251,113.5347,18800.0
2014-05-16 15:15:00,117.6,117.71,117.6,117.7,18400.0,113.5251,113.6313,113.5251,113.6216,18400.0
2014-05-16 15:20:00,117.69,117.73,117.65,117.67,19600.0,113.612,113.6506,113.5734,113.5927,19600.0
2014-05-16 15:25:00,117.66,117.7,117.64,117.67,68300.0,113.583,113.6216,113.5637,113.5927,68300.0
2014-05-16 15:30:00,117.66,117.8,117.66,117.73,48200.0,113.583,113.7182,113.583,113.6506,48200.0
2014-05-16 15:35:00,117.72,117.8,117.7,117.75,30500.0,113.6409,113.7182,113.6216,113.6699,30500.0
2014-05-16 15:40:00,117.76,117.82,117.76,117.81,92000.0,113.6796,113.7375,113.6796,113.7278,92000.0
2014-05-16 15:45:00,117.79,117.87,117.78,117.82,40300.0,113.7085,113.7857,113.6989,113.7375,40300.0
2014-05-16 15:50:00,117.82,117.85,117.76,117.84,44700.0,113.7375,113.7664,113.6796,113.7568,44700.0
2014-05-16 15:55:00,117.84,117.94,117.8,117.86,56000.0,113.7568,113.8533,113.7182,113.7761,56000.0
2014-05-19 09:30:00,117.46,118.09,117.34,118.07,19300.0,113.3899,113.9981,113.2741,113.9788,19300.0
2014-05-19 09:35:00,118.0,118.19,117.89,117.97,16500.0,113.9112,114.0947,113.805,113.8823,16500.0
2014-05-19 09:40:00,117.94,118.15,117.84,117.98,20100.0,113.8533,114.056,113.7568,113.8919,20100.0
2014-05-19 09:45:00,117.96,118.08,117.66,117.66,14100.0,113.8726,113.9885,113.583,113.583,14100.0
2014-05-19 09:50:00,117.64,117.69,117.45,117.65,22700.0,113.5637,113.612,113.3803,113.5734,22700.0
2014-05-19 09:55:00,117.62,117.91,117.59,117.9,23900.0,113.5444,113.8244,113.5154,113.8147,23900.0
2014-05-19 10:00:00,117.83,117.98,117.65,117.75,31200.0,113.7471,113.8919,113.5734,113.6699,31200.0
2014-05-19 10:05:00,117.73,118.12,117.71,118.1,25100.0,113.6506,114.0271,113.6313,114.0078,25100.0
2014-05-19 10:10:00,118.03,118.04,117.87,118.0,11600.0,113.9402,113.9498,113.7857,113.9112,11600.0
2014-05-19 10:15:00,118.02,118.38,118.0,118.38,10400.0,113.9305,114.2781,113.9112,114.2781,10400.0
2014-05-19 10:20:00,118.37,118.5,118.35,118.43,26800.0,114.2684,114.3939,114.2491,114.3263,26800.0
2014-05-19 10:25:00,118.45,118.54,118.39,118.44,17300.0,114.3456,114.4325,114.2877,114.336,17300.0
2014-05-19 10:30:00,118.44,118.47,118.36,118.43,12800.0,114.336,114.3649,114.2588,114.3263,12800.0
2014-05-19 10:35:00,118.44,118.5,118.39,118.42,18400.0,114.336,114.3939,114.2877,114.3167,18400.0
2014-05-19 10:40:00,118.41,118.64,118.39,118.64,14200.0,114.307,114.5291,114.2877,114.5291,14200.0
2014-05-19 10:45:00,118.63,118.63,118.48,118.48,11600.0,114.5194,114.5194,114.3746,114.3746,11600.0
2014-05-19 10:50:00,118.49,118.7,118.47,118.67,12300.0,114.3843,114.587,114.3649,114.558,12300.0
2014-05-19 10:55:00,118.7,118.8,118.51,118.53,13200.0,114.587,114.6835,114.4036,114.4229,13200.0
2014-05-19 11:00:00,118.5,118.6,118.47,118.55,24400.0,114.3939,114.4904,114.3649,114.4422,24400.0
2014-05-19 11:05:00,118.58,118.58,118.48,118.57,8400.0,114.4711,114.4711,114.3746,114.4615,8400.0
2014-05-19 11:10:00,118.59,118.69,118.56,118.61,21300.0,114.4808,114.5773,114.4518,114.5001,21300.0
2014-05-19 11:15:00,118.62,118.78,118.61,118.77,12600.0,114.5098,114.6642,114.5001,114.6546,12600.0
2014-05-19 11:20:00,118.8,118.8,118.7,118.77,12000.0,114.6835,114.6835,114.587,114.6546,12000.0
2014-05-19 11:25:00,118.79,118.82,118.74,118.78,17100.0,114.6739,114.7028,114.6256,114.6642,17100.0
2014-05-19 11:30:00,118.75,118.78,118.69,118.74,15600.0,114.6352,114.6642,114.5773,114.6256,15600.0
2014-05-19 11:35:00,118.72,118.81,118.7,118.8,8600.0,114.6063,114.6932,114.587,114.6835,8600.0
2014-05-19 11:40:00,118.8,118.81,118.73,118.78,7200.0,114.6835,114.6932,114.6159,114.6642,7200.0
2014-05-19 11:45:00,118.76,118.81,118.73,118.76,13600.0,114.6449,114.6932,114.6159,114.6449,13600.0
2014-05-19 11:50:00,118.78,118.81,118.67,118.71,6300.0,114.6642,114.6932,114.558,114.5966,6300.0
2014-05-19 11:55:00,118.71,118.78,118.7,118.73,10600.0,114.5966,114.6642,114.587,114.6159,10600.0
2014-05-19 12:00:00,118.73,118.81,118.69,118.79,12100.0,114.6159,114.6932,114.5773,114.6739,12100.0
2014-05-19 12:05:00,118.75,118.96,118.72,118.95,16700.0,114.6352,114.838,114.6063,114.8283,16700.0
2014-05-19 12:10:00,118.89,118.89,118.8,118.82,6200.0,114.7704,114.7704,114.6835,114.7028,6200.0
2014-05-19 12:15:00,118.82,118.83,118.69,118.73,17300.0,114.7028,114.7125,114.5773,114.6159,17300.0
2014-05-19 12:20:00,118.75,118.83,118.73,118.81,4800.0,114.6352,114.7125,114.6159,114.6932,4800.0
2014-05-19 12:25:00,118.85,118.87,118.77,118.8,12100.0,114.7318,114.7511,114.6546,114.6835,12100.0
2014-05-19 12:30:00,118.79,118.85,118.67,118.73,13900.0,114.6739,114.7318,114.558,114.6159,13900.0
2014-05-19 12:35:00,118.73,118.84,118.55,118.56,60700.0,114.6159,114.7221,114.4422,114.4518,60700.0
2014-05-19 12:40:00,118.55,118.63,118.5,118.52,25700.0,114.4422,114.5194,114.3939,114.4132,25700.0
2014-05-19 12:45:00,118.5,118.57,118.47,118.47,23400.0,114.3939,114.4615,114.3649,114.3649,23400.0
2014-05-19 12:50:00,118.46,118.51,118.45,118.47,13100.0,114.3553,114.4036,114.3456,114.3649,13100.0
2014-05-19 12:55:00,118.47,118.54,118.41,118.43,12400.0,114.3649,114.4325,114.307,114.3263,12400.0
2014-05-19 13:00:00,118.43,118.59,118.42,118.58,8400.0,114.3263,114.4808,114.3167,114.4711,8400.0
2014-05-19 13:05:00,118.56,118.6,118.51,118.53,7800.0,114.4518,114.4904,114.4036,114.4229,7800.0
2014-05-19 13:10:00,118.55,118.66,118.54,118.63,13500.0,114.4422,114.5484,114.4325,114.5194,13500.0
2014-05-19 13:15:00,118.61,118.62,118.57,118.6,9000.0,114.5001,114.5098,114.4615,114.4904,9000.0
2014-05-19 13:20:00,118.6,118.66,118.59,118.65,13300.0,114.4904,114.5484,114.4808,114.5387,13300.0
2014-05-19 13:25:00,118.68,118.76,118.66,118.73,13600.0,114.5677,114.6449,114.5484,114.6159,13600.0
2014-05-19 13:30:00,118.73,118.9,118.7,118.9,19100.0,114.6159,114.78,114.587,114.78,19100.0
2014-05-19 13:35:00,118.9,118.94,118.84,118.89,20000.0,114.78,114.8187,114.7221,114.7704,20000.0
2014-05-19 13:40:00,118.87,118.97,118.87,118.95,28500.0,114.7511,114.8476,114.7511,114.8283,28500.0
2014-05-19 13:45:00,118.94,118.98,118.83,118.87,20800.0,114.8187,114.8573,114.7125,114.7511,20800.0
2014-05-19 13:50:00,118.87,118.92,118.85,118.85,15100.0,114.7511,114.7994,114.7318,114.7318,15100.0
2014-05-19 13:55:00,118.85,118.98,118.85,118.94,14400.0,114.7318,114.8573,114.7318,114.8187,14400.0
2014-05-19 14:00:00,118.93,119.02,118.92,119.0,34200.0,114.809,114.8959,114.7994,114.8766,34200.0
2014-05-19 14:05:00,119.0,119.03,119.0,119.0,19700.0,114.8766,114.9055,114.8766,114.8766,19700.0
2014-05-19 14:10:00,119.0,119.03,119.0,119.0,20000.0,114.8766,114.9055,114.8766,114.8766,20000.0
2014-05-19 14:15:00,119.01,119.08,119.0,119.06,11800.0,114.8862,114.9538,114.8766,114.9345,11800.0
2014-05-19 14:20:00,119.07,119.16,119.02,119.14,12300.0,114.9442,115.031,114.8959,115.0117,12300.0
2014-05-19 14:25:00,119.14,119.14,119.04,119.11,6400.0,115.0117,115.0117,114.9152,114.9828,6400.0
2014-05-19 14:30:00,119.1,119.11,118.93,118.98,83200.0,114.9731,114.9828,114.809,114.8573,83200.0
2014-05-19 14:35:00,118.97,119.03,118.97,119.0,15900.0,114.8476,114.9055,114.8476,114.8766,15900.0
2014-05-19 14:40:00,119.02,119.14,119.02,119.13,13100.0,114.8959,115.0117,114.8959,115.0021,13100.0
2014-05-19 14:45:00,119.13,119.23,119.11,119.13,12700.0,115.0021,115.0986,114.9828,115.0021,12700.0
2014-05-19 14:50:00,119.14,119.18,119.14,119.17,11200.0,115.0117,115.0503,115.0117,115.0407,11200.0
2014-05-19 14:55:00,119.17,119.17,119.09,119.14,15400.0,115.0407,115.0407,114.9635,115.0117,15400.0
2014-05-19 15:00:00,119.15,119.21,119.11,119.2,20100.0,115.0214,115.0793,114.9828,115.0697,20100.0
2014-05-19 15:05:00,119.21,119.25,119.19,119.24,18700.0,115.0793,115.1179,115.06,115.1083,18700.0
2014-05-19 15:10:00,119.24,119.26,119.21,119.24,22600.0,115.1083,115.1276,115.0793,115.1083,22600.0
2014-05-19 15:15:00,119.22,119.23,119.09,119.1,124100.0,115.089,115.0986,114.9635,114.9731,124100.0
2014-05-19 15:20:00,119.11,119.19,119.11,119.16,29100.0,114.9828,115.06,114.9828,115.031,29100.0
2014-05-19 15:25:00,119.15,119.16,119.03,119.05,16500.0,115.0214,115.031,114.9055,114.9249,16500.0
2014-05-19 15:30:00,119.05,119.13,119.03,119.09,78500.0,114.9249,115.0021,114.9055,114.9635,78500.0
2014-05-19 15:35:00,119.08,119.1,119.03,119.07,19800.0,114.9538,114.9731,114.9055,114.9442,19800.0
2014-05-19 15:40:00,119.08,119.21,119.06,119.2,50500.0,114.9538,115.0793,114.9345,115.0697,50500.0
2014-05-19 15:45:00,119.21,119.37,119.2,119.3,59300.0,115.0793,115.2338,115.0697,115.1662,59300.0
2014-05-19 15:50:00,119.3,119.3,119.16,119.24,53700.0,115.1662,115.1662,115.031,115.1083,53700.0
2014-05-19 15:55:00,119.24,119.34,119.22,119.28,124600.0,115.1083,115.2048,115.089,115.1469,124600.0
2014-05-20 09:30:00,119.04,119.11,118.56,118.57,45300.0,114.9152,114.9828,114.4518,114.4615,45300.0
2014-05-20 09:35:00,118.58,118.68,118.17,118.68,23900.0,114.4711,114.5677,114.0753,114.5677,23900.0
2014-05-20 09:40:00,118.64,118.71,117.35,117.42,130000.0,114.5291,114.5966,113.2838,113.3513,130000.0
2014-05-20 09:45:00,117.42,117.67,117.32,117.52,86600.0,113.3513,113.5927,113.2548,113.4479,86600.0
2014-05-20 09:50:00,117.47,117.56,116.85,116.86,104900.0,113.3996,113.4865,112.8011,112.8107,104900.0
2014-05-20 09:55:00,116.91,117.36,116.81,116.95,178200.0,112.859,113.2934,112.7625,112.8976,178200.0
2014-05-20 10:00:00,116.93,117.22,116.74,117.22,64400.0,112.8783,113.1583,112.6949,113.1583,64400.0
2014-05-20 10:05:00,117.27,117.63,117.17,117.39,49700.0,113.2065,113.5541,113.11,113.3224,49700.0
2014-05-20 10:10:00,117.46,117.61,117.25,117.28,18400.0,113.3899,113.5347,113.1872,113.2162,18400.0
2014-05-20 10:15:00,117.33,117.47,117.26,117.36,16000.0,113.2645,113.3996,113.1969,113.2934,16000.0
2014-05-20 10:20:00,117.33,117.4,117.15,117.25,14600.0,113.2645,113.332,113.0907,113.1872,14600.0
2014-05-20 10:25:00,117.23,117.39,117.18,117.25,13300.0,113.1679,113.3224,113.1196,113.1872,13300.0
2014-05-20 10:30:00,117.24,117.4,117.12,117.2,28700.0,113.1776,113.332,113.0617,113.139,28700.0
2014-05-20 10:35:00,117.23,117.59,117.21,117.5,9200.0,113.1679,113.5154,113.1486,113.4286,9200.0
2014-05-20 10:40:00,117.48,117.59,117.39,117.59,11800.0,113.4093,113.5154,113.3224,113.5154,11800.0
2014-05-20 10:45:00,117.59,117.59,117.2,117.2,27600.0,113.5154,113.5154,113.139,113.139,27600.0
2014-05-20 10:50:00,117.23,117.23,116.9,116.98,54100.0,113.1679,113.1679,112.8494,112.9266,54100.0
2014-05-20 10:55:00,117.02,117.35,116.98,117.26,22800.0,112.9652,113.2838,112.9266,113.1969,22800.0
2014-05-20 11:00:00,117.3,117.55,117.3,117.55,27500.0,113.2355,113.4768,113.2355,113.4768,27500.0
2014-05-20 11:05:00,117.56,117.56,117.32,117.32,20700.0,113.4865,113.4865,113.2548,113.2548,20700.0
2014-05-20 11:10:00,117.34,117.35,117.03,117.05,15100.0,113.2741,113.2838,112.9748,112.9942,15100.0
2014-05-20 11:15:00,117.05,117.19,116.96,117.0,19900.0,112.9942,113.1293,112.9073,112.9459,19900.0
2014-05-20 11:20:00,117.0,117.12,116.98,117.11,16800.0,112.9459,113.0617,112.9266,113.0521,16800.0
2014-05-20 11:25:00,117.12,117.23,117.01,117.06,9100.0,113.0617,113.1679,112.9555,113.0038,9100.0
2014-05-20 11:30:00,117.02,117.21,116.99,117.13,11900.0,112.9652,113.1486,112.9362,113.0714,11900.0
2014-05-20 11:35:00,117.1,117.12,116.98,117.01,10100.0,113.0424,113.0617,112.9266,112.9555,10100.0
2014-05-20 11:40:00,117.04,117.05,116.93,116.98,15000.0,112.9845,112.9942,112.8783,112.9266,15000.0
2014-05-20 11:45:00,116.99,117.0,116.94,116.96,20600.0,112.9362,112.9459,112.888,112.9073,20600.0
2014-05-20 11:50:00,116.95,116.96,116.73,116.75,25600.0,112.8976,112.9073,112.6852,112.7045,25600.0
2014-05-20 11:55:00,116.74,116.84,116.67,116.78,22700.0,112.6949,112.7914,112.6273,112.7335,22700.0
2014-05-20 12:00:00,116.76,116.78,116.45,116.51,31900.0,112.7142,112.7335,112.4149,112.4729,31900.0
2014-05-20 12:05:00,116.51,116.68,116.41,116.61,26100.0,112.4729,112.637,112.3763,112.5694,26100.0
2014-05-20 12:10:00,116.62,116.62,116.35,116.43,42800.0,112.5791,112.5791,112.3184,112.3956,42800.0
2014-05-20 12:15:00,116.4,116.46,116.23,116.23,78900.0,112.3667,112.4246,112.2026,112.2026,78900.0
2014-05-20 12:20:00,116.23,116.27,115.88,115.88,74000.0,112.2026,112.2412,111.8647,111.8647,74000.0
2014-05-20 12:25:00,115.9,115.93,115.78,115.78,20700.0,111.884,111.913,111.7682,111.7682,20700.0
2014-05-20 12:30:00,115.8,115.89,115.61,115.64,46600.0,111.7875,111.8743,111.6041,111.633,46600.0
2014-05-20 12:35:00,115.62,115.79,115.41,115.53,43300.0,111.6137,111.7778,111.411,111.5268,43300.0
2014-05-20 12:40:00,115.57,115.58,115.31,115.33,40000.0,111.5654,111.5751,111.3144,111.3338,40000.0
2014-05-20 12:45:00,115.31,115.37,115.18,115.19,28100.0,111.3144,111.3724,111.1889,111.1986,28100.0
2014-05-20 12:50:00,115.18,115.19,115.02,115.07,35300.0,111.1889,111.1986,111.0345,111.0828,35300.0
2014-05-20 12:55:00,115.04,115.1,114.89,115.06,59200.0,111.0538,111.1117,110.909,111.0731,59200.0
2014-05-20 13:00:00,115.03,115.07,114.99,114.99,46700.0,111.0441,111.0828,111.0055,111.0055,46700.0
2014-05-20 13:05:00,114.99,114.99,114.62,114.7,69900.0,111.0055,111.0055,110.6484,110.7256,69900.0
2014-05-20 13:10:00,114.69,114.71,114.43,114.52,84000.0,110.7159,110.7352,110.4649,110.5518,84000.0
2014-05-20 13:15:00,114.5,114.6,114.38,114.5,48600.0,110.5325,110.629,110.4167,110.5325,48600.0
2014-05-20 13:20:00,114.48,114.83,114.38,114.73,147700.0,110.5132,110.8511,110.4167,110.7545,147700.0
2014-05-20 13:25:00,114.73,114.74,114.58,114.62,69400.0,110.7545,110.7642,110.6097,110.6484,69400.0
2014-05-20 13:30:00,114.66,115.01,114.65,115.0,59000.0,110.687,111.0248,110.6773,111.0152,59000.0
2014-05-20 13:35:00,115.02,115.03,114.9,114.95,18100.0,111.0345,111.0441,110.9187,110.9669,18100.0
2014-05-20 13:40:00,114.93,114.97,114.72,114.86,36900.0,110.9476,110.9862,110.7449,110.88,36900.0
2014-05-20 13:45:00,114.85,114.99,114.78,114.85,24700.0,110.8704,111.0055,110.8028,110.8704,24700.0
2014-05-20 13:50:00,114.85,114.96,114.69,114.72,63400.0,110.8704,110.9766,110.7159,110.7449,63400.0
2014-05-20 13:55:00,114.72,114.93,114.72,114.77,20100.0,110.7449,110.9476,110.7449,110.7932,20100.0
2014-05-20 14:00:00,114.81,114.89,114.81,114.84,55900.0,110.8318,110.909,110.8318,110.8607,55900.0
2014-05-20 14:05:00,114.85,114.98,114.85,114.91,24700.0,110.8704,110.9959,110.8704,110.9283,24700.0
2014-05-20 14:10:00,114.93,114.94,114.71,114.73,30600.0,110.9476,110.9573,110.7352,110.7545,30600.0
2014-05-20 14:15:00,114.72,114.84,114.72,114.8,24900.0,110.7449,110.8607,110.7449,110.8221,24900.0
2014-05-20 14:20:00,114.8,114.83,114.75,114.76,25300.0,110.8221,110.8511,110.7738,110.7835,25300.0
2014-05-20 14:25:00,114.74,114.76,114.45,114.55,34300.0,110.7642,110.7835,110.4842,110.5808,34300.0
2014-05-20 14:30:00,114.54,114.65,114.51,114.56,33200.0,110.5711,110.6773,110.5422,110.5904,33200.0
2014-05-20 14:35:00,114.6,114.63,114.45,114.47,22500.0,110.629,110.658,110.4842,110.5036,22500.0
2014-05-20 14:40:00,114.48,114.56,114.38,114.45,132200.0,110.5132,110.5904,110.4167,110.4842,132200.0
2014-05-20 14:45:00,114.45,114.58,114.26,114.3,34200.0,110.4842,110.6097,110.3008,110.3394,34200.0
2014-05-20 14:50:00,114.32,114.32,114.21,114.23,52000.0,110.3587,110.3587,110.2526,110.2719,52000.0
2014-05-20 14:55:00,114.23,114.33,114.06,114.06,40500.0,110.2719,110.3684,110.1078,110.1078,40500.0
2014-05-20 15:00:00,114.09,114.39,114.09,114.38,42900.0,110.1367,110.4263,110.1367,110.4167,42900.0
2014-05-20 15:05:00,114.37,114.49,114.37,114.46,46600.0,110.407,110.5229,110.407,110.4939,46600.0
2014-05-20 15:10:00,114.46,114.52,114.42,114.44,66400.0,110.4939,110.5518,110.4553,110.4746,66400.0
2014-05-20 15:15:00,114.43,114.52,114.43,114.48,50800.0,110.4649,110.5518,110.4649,110.5132,50800.0
2014-05-20 15:20:00,114.46,114.52,114.44,114.5,32200.0,110.4939,110.5518,110.4746,110.5325,32200.0
2014-05-20 15:25:00,114.49,114.75,114.46,114.59,94700.0,110.5229,110.7738,110.4939,110.6194,94700.0
2014-05-20 15:30:00,114.59,114.62,114.51,114.58,53400.0,110.6194,110.6484,110.5422,110.6097,53400.0
2014-05-20 15:35:00,114.58,114.69,114.57,114.59,83100.0,110.6097,110.7159,110.6001,110.6194,83100.0
2014-05-20 15:40:00,114.59,114.6,114.51,114.52,91200.0,110.6194,110.629,110.5422,110.5518,91200.0
2014-05-20 15:45:00,114.52,114.55,114.4,114.43,126400.0,110.5518,110.5808,110.436,110.4649,126400.0
2014-05-20 15:50:00,114.43,114.49,114.41,114.48,109100.0,110.4649,110.5229,110.4456,110.5132,109100.0
2014-05-20 15:55:00,114.49,114.5,114.41,114.47,144900.0,110.5229,110.5325,110.4456,110.5036,144900.0
2014-05-21 09:30:00,115.35,115.59,115.07,115.38,47000.0,111.3531,111.5847,111.0828,111.382,47000.0
2014-05-21 09:35:00,115.37,115.5,115.3,115.4,24300.0,111.3724,111.4979,111.3048,111.4013,24300.0
2014-05-21 09:40:00,115.4,115.8,115.3,115.64,38800.0,111.4013,111.7875,111.3048,111.633,38800.0
2014-05-21 09:45:00,115.65,116.17,115.59,115.98,39500.0,111.6427,112.1446,111.5847,111.9612,39500.0
2014-05-21 09:50:00,115.92,116.04,115.84,115.86,52000.0,111.9033,112.0192,111.8261,111.8454,52000.0
2014-05-21 09:55:00,115.81,115.86,115.4,115.55,24600.0,111.7971,111.8454,111.4013,111.5461,24600.0
2014-05-21 10:00:00,115.67,115.84,115.57,115.8,31000.0,111.662,111.8261,111.5654,111.7875,31000.0
2014-05-21 10:05:00,115.83,115.89,115.64,115.8,10400.0,111.8164,111.8743,111.633,111.7875,10400.0
2014-05-21 10:10:00,115.81,115.87,115.7,115.72,16900.0,111.7971,111.855,111.6909,111.7102,16900.0
2014-05-21 10:15:00,115.7,115.88,115.69,115.8,11800.0,111.6909,111.8647,111.6813,111.7875,11800.0
2014-05-21 10:20:00,115.79,115.8,115.65,115.73,25000.0,111.7778,111.7875,111.6427,111.7199,25000.0
2014-05-21 10:25:00,115.72,115.72,115.47,115.5,11500.0,111.7102,111.7102,111.4689,111.4979,11500.0
2014-05-21 10:30:00,115.51,115.66,115.49,115.57,17800.0,111.5075,111.6523,111.4882,111.5654,17800.0
2014-05-21 10:35:00,115.65,115.77,115.54,115.58,19500.0,111.6427,111.7585,111.5365,111.5751,19500.0
2014-05-21 10:40:00,115.59,115.69,115.48,115.53,12000.0,111.5847,111.6813,111.4786,111.5268,12000.0
2014-05-21 10:45:00,115.54,115.59,115.48,115.59,12900.0,111.5365,111.5847,111.4786,111.5847,12900.0
2014-05-21 10:50:00,115.57,115.59,115.4,115.59,10100.0,111.5654,111.5847,111.4013,111.5847,10100.0
2014-05-21 10:55:00,115.64,115.69,115.5,115.55,13300.0,111.633,111.6813,111.4979,111.5461,13300.0
2014-05-21 11:00:00,115.51,115.6,115.46,115.58,21000.0,111.5075,111.5944,111.4592,111.5751,21000.0
2014-05-21 11:05:00,115.58,115.68,115.53,115.54,15000.0,111.5751,111.6716,111.5268,111.5365,15000.0
2014-05-21 11:10:00,115.52,115.54,115.33,115.36,40900.0,111.5172,111.5365,111.3338,111.3627,40900.0
2014-05-21 11:15:00,115.36,115.39,115.2,115.22,30400.0,111.3627,111.3917,111.2083,111.2276,30400.0
2014-05-21 11:20:00,115.2,115.23,115.07,115.1,27100.0,111.2083,111.2372,111.0828,111.1117,27100.0
2014-05-21 11:25:00,115.1,115.11,114.89,114.93,15400.0,111.1117,111.1214,110.909,110.9476,15400.0
2014-05-21 11:30:00,114.95,115.28,114.95,115.2,24400.0,110.9669,111.2855,110.9669,111.2083,24400.0
2014-05-21 11:35:00,115.22,115.22,115.06,115.21,13700.0,111.2276,111.2276,111.0731,111.2179,13700.0
2014-05-21 11:40:00,115.2,115.24,115.15,115.15,5600.0,111.2083,111.2469,111.16,111.16,5600.0
2014-05-21 11:45:00,115.15,115.15,114.83,114.86,14000.0,111.16,111.16,110.8511,110.88,14000.0
2014-05-21 11:50:00,114.84,114.96,114.83,114.88,13500.0,110.8607,110.9766,110.8511,110.8993,13500.0
2014-05-21 11:55:00,114.87,114.96,114.77,114.84,15700.0,110.8897,110.9766,110.7932,110.8607,15700.0
2014-05-21 12:00:00,114.86,114.88,114.69,114.69,31300.0,110.88,110.8993,110.7159,110.7159,31300.0
2014-05-21 12:05:00,114.69,114.75,114.63,114.63,12300.0,110.7159,110.7738,110.658,110.658,12300.0
2014-05-21 12:10:00,114.64,114.7,114.57,114.7,23400.0,110.6677,110.7256,110.6001,110.7256,23400.0
2014-05-21 12:15:00,114.73,114.78,114.68,114.68,10500.0,110.7545,110.8028,110.7063,110.7063,10500.0
2014-05-21 12:20:00,114.69,114.71,114.66,114.68,7600.0,110.7159,110.7352,110.687,110.7063,7600.0
2014-05-21 12:25:00,114.68,114.84,114.68,114.84,10900.0,110.7063,110.8607,110.7063,110.8607,10900.0
2014-05-21 12:30:00,114.86,115.19,114.86,115.18,13900.0,110.88,111.1986,110.88,111.1889,13900.0
2014-05-21 12:35:00,115.17,115.36,115.17,115.33,12400.0,111.1793,111.3627,111.1793,111.3338,12400.0
2014-05-21 12:40:00,115.36,115.51,115.35,115.48,9800.0,111.3627,111.5075,111.3531,111.4786,9800.0
2014-05-21 12:45:00,115.49,115.54,115.39,115.42,11000.0,111.4882,111.5365,111.3917,111.4206,11000.0
2014-05-21 12:50:00,115.43,115.57,115.42,115.57,3100.0,111.4303,111.5654,111.4206,111.5654,3100.0
2014-05-21 12:55:00,115.56,115.59,115.5,115.57,4100.0,111.5558,111.5847,111.4979,111.5654,4100.0
2014-05-21 13:00:00,115.61,115.65,115.55,115.61,6000.0,111.6041,111.6427,111.5461,111.6041,6000.0
2014-05-21 13:05:00,115.62,115.69,115.54,115.54,10200.0,111.6137,111.6813,111.5365,111.5365,10200.0
2014-05-21 13:10:00,115.55,115.55,115.47,115.47,8700.0,111.5461,111.5461,111.4689,111.4689,8700.0
2014-05-21 13:15:00,115.5,115.52,115.41,115.44,4700.0,111.4979,111.5172,111.411,111.4399,4700.0
2014-05-21 13:20:00,115.43,115.46,115.33,115.38,7500.0,111.4303,111.4592,111.3338,111.382,7500.0
2014-05-21 13:25:00,115.42,115.51,115.41,115.47,6400.0,111.4206,111.5075,111.411,111.4689,6400.0
2014-05-21 13:30:00,115.47,115.47,115.34,115.35,7900.0,111.4689,111.4689,111.3434,111.3531,7900.0
2014-05-21 13:35:00,115.36,115.36,115.24,115.32,8500.0,111.3627,111.3627,111.2469,111.3241,8500.0
2014-05-21 13:40:00,115.32,115.48,115.32,115.48,8300.0,111.3241,111.4786,111.3241,111.4786,8300.0
2014-05-21 13:45:00,115.49,115.49,115.29,115.3,8100.0,111.4882,111.4882,111.2951,111.3048,8100.0
2014-05-21 13:50:00,115.32,115.47,115.32,115.47,4800.0,111.3241,111.4689,111.3241,111.4689,4800.0
2014-05-21 13:55:00,115.47,115.6,115.47,115.6,14400.0,111.4689,111.5944,111.4689,111.5944,14400.0
2014-05-21 14:00:00,115.61,115.75,115.43,115.71,23700.0,111.6041,111.7392,111.4303,111.7006,23700.0
2014-05-21 14:05:00,115.75,115.79,115.52,115.52,14200.0,111.7392,111.7778,111.5172,111.5172,14200.0
2014-05-21 14:10:00,115.52,115.52,115.18,115.29,13700.0,111.5172,111.5172,111.1889,111.2951,13700.0
2014-05-21 14:15:00,115.3,115.37,115.23,115.37,7100.0,111.3048,111.3724,111.2372,111.3724,7100.0
2014-05-21 14:20:00,115.36,115.44,115.29,115.33,11900.0,111.3627,111.4399,111.2951,111.3338,11900.0
2014-05-21 14:25:00,115.35,115.46,115.32,115.46,6300.0,111.3531,111.4592,111.3241,111.4592,6300.0
2014-05-21 14:30:00,115.44,115.51,115.34,115.47,12200.0,111.4399,111.5075,111.3434,111.4689,12200.0
2014-05-21 14:35:00,115.48,115.51,115.3,115.4,6800.0,111.4786,111.5075,111.3048,111.4013,6800.0
2014-05-21 14:40:00,115.4,115.5,115.37,115.45,7000.0,111.4013,111.4979,111.3724,111.4496,7000.0
2014-05-21 14:45:00,115.41,115.48,115.34,115.41,5900.0,111.411,111.4786,111.3434,111.411,5900.0
2014-05-21 14:50:00,115.4,115.4,115.27,115.28,8600.0,111.4013,111.4013,111.2758,111.2855,8600.0
2014-05-21 14:55:00,115.3,115.38,115.27,115.36,9000.0,111.3048,111.382,111.2758,111.3627,9000.0
2014-05-21 15:00:00,115.36,115.46,115.31,115.46,8900.0,111.3627,111.4592,111.3144,111.4592,8900.0
2014-05-21 15:05:00,115.46,115.48,115.4,115.44,14500.0,111.4592,111.4786,111.4013,111.4399,14500.0
2014-05-21 15:10:00,115.46,115.51,115.36,115.45,15600.0,111.4592,111.5075,111.3627,111.4496,15600.0
2014-05-21 15:15:00,115.4,115.6,115.4,115.49,13600.0,111.4013,111.5944,111.4013,111.4882,13600.0
2014-05-21 15:20:00,115.52,115.53,115.39,115.41,16800.0,111.5172,111.5268,111.3917,111.411,16800.0
2014-05-21 15:25:00,115.41,115.43,115.35,115.41,20400.0,111.411,111.4303,111.3531,111.411,20400.0
2014-05-21 15:30:00,115.39,115.47,115.38,115.43,14500.0,111.3917,111.4689,111.382,111.4303,14500.0
2014-05-21 15:35:00,115.43,115.43,115.35,115.4,14900.0,111.4303,111.4303,111.3531,111.4013,14900.0
2014-05-21 15:40:00,115.38,115.45,115.34,115.39,19700.0,111.382,111.4496,111.3434,111.3917,19700.0
2014-05-21 15:45:00,115.39,115.41,115.27,115.27,30800.0,111.3917,111.411,111.2758,111.2758,30800.0
2014-05-21 15:50:00,115.27,115.3,115.22,115.26,35800.0,111.2758,111.3048,111.2276,111.2662,35800.0
2014-05-21 15:55:00,115.27,115.33,115.17,115.3,62700.0,111.2758,111.3338,111.1793,111.3048,62700.0
2014-05-22 09:30:00,115.5,115.5,114.96,115.16,31100.0,111.4979,111.4979,110.9766,111.1696,31100.0
2014-05-22 09:35:00,115.15,115.34,114.96,115.34,21900.0,111.16,111.3434,110.9766,111.3434,21900.0
2014-05-22 09:40:00,115.3,115.31,115.04,115.08,13000.0,111.3048,111.3144,111.0538,111.0924,13000.0
2014-05-22 09:45:00,115.08,115.46,115.08,115.46,44000.0,111.0924,111.4592,111.0924,111.4592,44000.0
2014-05-22 09:50:00,115.41,115.67,115.41,115.57,13600.0,111.411,111.662,111.411,111.5654,13600.0
2014-05-22 09:55:00,115.63,115.74,115.61,115.71,15400.0,111.6234,111.7295,111.6041,111.7006,15400.0
2014-05-22 10:00:00,115.71,115.75,115.52,115.57,16900.0,111.7006,111.7392,111.5172,111.5654,16900.0
2014-05-22 10:05:00,115.5,115.51,115.29,115.46,16600.0,111.4979,111.5075,111.2951,111.4592,16600.0
2014-05-22 10:10:00,115.47,115.69,115.47,115.57,22700.0,111.4689,111.6813,111.4689,111.5654,22700.0
2014-05-22 10:15:00,115.56,115.74,115.55,115.64,8600.0,111.5558,111.7295,111.5461,111.633,8600.0
2014-05-22 10:20:00,115.61,115.7,115.52,115.68,14900.0,111.6041,111.6909,111.5172,111.6716,14900.0
2014-05-22 10:25:00,115.69,115.69,115.51,115.52,9800.0,111.6813,111.6813,111.5075,111.5172,9800.0
2014-05-22 10:30:00,115.53,115.67,115.53,115.62,16500.0,111.5268,111.662,111.5268,111.6137,16500.0
2014-05-22 10:35:00,115.59,115.72,115.57,115.71,15800.0,111.5847,111.7102,111.5654,111.7006,15800.0
2014-05-22 10:40:00,115.7,115.79,115.68,115.79,17200.0,111.6909,111.7778,111.6716,111.7778,17200.0
2014-05-22 10:45:00,115.81,115.95,115.79,115.94,16000.0,111.7971,111.9323,111.7778,111.9226,16000.0
2014-05-22 10:50:00,115.94,115.97,115.91,115.93,20800.0,111.9226,111.9516,111.8937,111.913,20800.0
2014-05-22 10:55:00,115.94,115.97,115.86,115.91,18400.0,111.9226,111.9516,111.8454,111.8937,18400.0
2014-05-22 11:00:00,115.9,115.97,115.89,115.92,23500.0,111.884,111.9516,111.8743,111.9033,23500.0
2014-05-22 11:05:00,115.9,115.95,115.85,115.92,14600.0,111.884,111.9323,111.8357,111.9033,14600.0
2014-05-22 11:10:00,115.91,115.91,115.8,115.83,22500.0,111.8937,111.8937,111.7875,111.8164,22500.0
2014-05-22 11:15:00,115.82,115.9,115.79,115.9,19600.0,111.8068,111.884,111.7778,111.884,19600.0
2014-05-22 11:20:00,115.88,115.97,115.87,115.95,13800.0,111.8647,111.9516,111.855,111.9323,13800.0
2014-05-22 11:25:00,115.94,115.97,115.86,115.86,16800.0,111.9226,111.9516,111.8454,111.8454,16800.0
2014-05-22 11:30:00,115.86,116.02,115.86,115.92,31400.0,111.8454,111.9998,111.8454,111.9033,31400.0
2014-05-22 11:35:00,115.97,115.98,115.88,115.93,8300.0,111.9516,111.9612,111.8647,111.913,8300.0
2014-05-22 11:40:00,115.94,116.01,115.9,115.9,8900.0,111.9226,111.9902,111.884,111.884,8900.0
2014-05-22 11:45:00,115.91,115.97,115.89,115.93,7100.0,111.8937,111.9516,111.8743,111.913,7100.0
2014-05-22 11:50:00,115.91,115.98,115.9,115.94,15800.0,111.8937,111.9612,111.884,111.9226,15800.0
2014-05-22 11:55:00,115.94,115.99,115.92,115.97,18000.0,111.9226,111.9709,111.9033,111.9516,18000.0
2014-05-22 12:00:00,115.96,115.96,115.84,115.89,21300.0,111.9419,111.9419,111.8261,111.8743,21300.0
2014-05-22 12:05:00,115.89,115.89,115.85,115.85,23000.0,111.8743,111.8743,111.8357,111.8357,23000.0
2014-05-22 12:10:00,115.84,115.84,115.79,115.84,13900.0,111.8261,111.8261,111.7778,111.8261,13900.0
2014-05-22 12:15:00,115.83,115.85,115.75,115.78,20700.0,111.8164,111.8357,111.7392,111.7682,20700.0
2014-05-22 12:20:00,115.78,115.85,115.76,115.78,11800.0,111.7682,111.8357,111.7489,111.7682,11800.0
2014-05-22 12:25:00,115.77,115.85,115.74,115.85,24500.0,111.7585,111.8357,111.7295,111.8357,24500.0
2014-05-22 12:30:00,115.84,115.96,115.82,115.96,11100.0,111.8261,111.9419,111.8068,111.9419,11100.0
2014-05-22 12:35:00,115.94,115.98,115.92,115.95,12400.0,111.9226,111.9612,111.9033,111.9323,12400.0
2014-05-22 12:40:00,115.95,115.97,115.9,115.95,9100.0,111.9323,111.9516,111.884,111.9323,9100.0
2014-05-22 12:45:00,115.96,115.97,115.92,115.94,7500.0,111.9419,111.9516,111.9033,111.9226,7500.0
2014-05-22 12:50:00,115.93,115.97,115.89,115.9,11100.0,111.913,111.9516,111.8743,111.884,11100.0
2014-05-22 12:55:00,115.95,115.97,115.94,115.97,6800.0,111.9323,111.9516,111.9226,111.9516,6800.0
2014-05-22 13:00:00,115.96,115.97,115.9,115.96,7500.0,111.9419,111.9516,111.884,111.9419,7500.0
2014-05-22 13:05:00,115.95,116.01,115.92,116.01,8100.0,111.9323,111.9902,111.9033,111.9902,8100.0
2014-05-22 13:10:00,116.0,116.01,115.93,115.99,14400.0,111.9805,111.9902,111.913,111.9709,14400.0
2014-05-22 13:15:00,115.97,115.98,115.91,115.96,7200.0,111.9516,111.9612,111.8937,111.9419,7200.0
2014-05-22 13:20:00,115.96,116.0,115.93,115.96,26400.0,111.9419,111.9805,111.913,111.9419,26400.0
2014-05-22 13:25:00,115.97,115.98,115.94,115.97,41800.0,111.9516,111.9612,111.9226,111.9516,41800.0
2014-05-22 13:30:00,115.97,115.97,115.94,115.95,14800.0,111.9516,111.9516,111.9226,111.9323,14800.0
2014-05-22 13:35:00,115.97,115.99,115.93,115.98,13100.0,111.9516,111.9709,111.913,111.9612,13100.0
2014-05-22 13:40:00,115.97,116.03,115.97,116.03,11100.0,111.9516,112.0095,111.9516,112.0095,11100.0
2014-05-22 13:45:00,116.03,116.04,115.92,115.98,17100.0,112.0095,112.0192,111.9033,111.9612,17100.0
2014-05-22 13:50:00,115.98,115.98,115.91,115.93,29400.0,111.9612,111.9612,111.8937,111.913,29400.0
2014-05-22 13:55:00,115.93,115.99,115.88,115.96,45900.0,111.913,111.9709,111.8647,111.9419,45900.0
2014-05-22 14:00:00,115.96,116.0,115.93,115.98,30700.0,111.9419,111.9805,111.913,111.9612,30700.0
2014-05-22 14:05:00,115.98,116.0,115.91,115.97,52400.0,111.9612,111.9805,111.8937,111.9516,52400.0
2014-05-22 14:10:00,115.98,116.0,115.97,115.99,30100.0,111.9612,111.9805,111.9516,111.9709,30100.0
2014-05-22 14:15:00,116.0,116.0,115.91,115.97,20500.0,111.9805,111.9805,111.8937,111.9516,20500.0
2014-05-22 14:20:00,115.94,116.02,115.93,116.0,29100.0,111.9226,111.9998,111.913,111.9805,29100.0
2014-05-22 14:25:00,116.0,116.03,115.98,116.03,16400.0,111.9805,112.0095,111.9612,112.0095,16400.0
2014-05-22 14:30:00,116.04,116.04,115.96,116.02,17400.0,112.0192,112.0192,111.9419,111.9998,17400.0
2014-05-22 14:35:00,116.01,116.05,115.99,116.02,7000.0,111.9902,112.0288,111.9709,111.9998,7000.0
2014-05-22 14:40:00,116.02,116.04,116.0,116.04,8300.0,111.9998,112.0192,111.9805,112.0192,8300.0
2014-05-22 14:45:00,116.03,116.08,116.03,116.04,6000.0,112.0095,112.0578,112.0095,112.0192,6000.0
2014-05-22 14:50:00,116.04,116.13,116.04,116.1,8100.0,112.0192,112.106,112.0192,112.0771,8100.0
2014-05-22 14:55:00,116.08,116.12,116.06,116.11,6500.0,112.0578,112.0964,112.0385,112.0867,6500.0
2014-05-22 15:00:00,116.11,116.12,116.04,116.07,9900.0,112.0867,112.0964,112.0192,112.0481,9900.0
2014-05-22 15:05:00,116.06,116.07,115.97,116.0,22600.0,112.0385,112.0481,111.9516,111.9805,22600.0
2014-05-22 15:10:00,116.01,116.03,115.95,116.02,12600.0,111.9902,112.0095,111.9323,111.9998,12600.0
2014-05-22 15:15:00,115.99,116.06,115.97,116.03,10800.0,111.9709,112.0385,111.9516,112.0095,10800.0
2014-05-22 15:20:00,116.03,116.09,116.03,116.09,10900.0,112.0095,112.0674,112.0095,112.0674,10900.0
2014-05-22 15:25:00,116.09,116.11,116.0,116.08,19200.0,112.0674,112.0867,111.9805,112.0578,19200.0
2014-05-22 15:30:00,116.09,116.1,116.04,116.08,15300.0,112.0674,112.0771,112.0192,112.0578,15300.0
2014-05-22 15:35:00,116.09,116.14,116.05,116.08,27900.0,112.0674,112.1157,112.0288,112.0578,27900.0
2014-05-22 15:40:00,116.05,116.15,116.05,116.15,21100.0,112.0288,112.1253,112.0288,112.1253,21100.0
2014-05-22 15:45:00,116.15,116.15,115.98,116.06,28400.0,112.1253,112.1253,111.9612,112.0385,28400.0
2014-05-22 15:50:00,116.05,116.06,115.96,115.98,48500.0,112.0288,112.0385,111.9419,111.9612,48500.0
2014-05-22 15:55:00,115.96,116.11,115.9,115.93,90300.0,111.9419,112.0867,111.884,111.913,90300.0
2014-05-23 09:30:00,116.18,116.18,116.0,116.08,53400.0,112.1543,112.1543,111.9805,112.0578,53400.0
2014-05-23 09:35:00,116.05,116.05,115.37,115.64,37400.0,112.0288,112.0288,111.3724,111.633,37400.0
2014-05-23 09:40:00,115.59,115.84,115.55,115.7,30300.0,111.5847,111.8261,111.5461,111.6909,30300.0
2014-05-23 09:45:00,115.63,115.75,115.6,115.61,17200.0,111.6234,111.7392,111.5944,111.6041,17200.0
2014-05-23 09:50:00,115.62,115.92,115.62,115.9,16300.0,111.6137,111.9033,111.6137,111.884,16300.0
2014-05-23 09:55:00,115.86,116.08,115.86,116.07,26800.0,111.8454,112.0578,111.8454,112.0481,26800.0
2014-05-23 10:00:00,116.07,116.3,115.87,116.05,36900.0,112.0481,112.2701,111.855,112.0288,36900.0
2014-05-23 10:05:00,116.04,116.11,115.98,116.09,8200.0,112.0192,112.0867,111.9612,112.0674,8200.0
2014-05-23 10:10:00,116.06,116.12,115.97,116.02,16300.0,112.0385,112.0964,111.9516,111.9998,16300.0
2014-05-23 10:15:00,116.05,116.09,115.9,115.94,19400.0,112.0288,112.0674,111.884,111.9226,19400.0
2014-05-23 10:20:00,115.93,116.11,115.93,116.09,9300.0,111.913,112.0867,111.913,112.0674,9300.0
2014-05-23 10:25:00,116.16,116.27,116.11,116.26,5900.0,112.135,112.2412,112.0867,112.2315,5900.0
2014-05-23 10:30:00,116.34,116.42,116.29,116.36,9700.0,112.3088,112.386,112.2605,112.3281,9700.0
2014-05-23 10:35:00,116.37,116.37,116.02,116.09,21700.0,112.3377,112.3377,111.9998,112.0674,21700.0
2014-05-23 10:40:00,116.09,116.09,115.92,115.98,7800.0,112.0674,112.0674,111.9033,111.9612,7800.0
2014-05-23 10:45:00,115.95,116.1,115.92,116.02,9600.0,111.9323,112.0771,111.9033,111.9998,9600.0
2014-05-23 10:50:00,116.0,116.13,115.98,116.11,66700.0,111.9805,112.106,111.9612,112.0867,66700.0
2014-05-23 10:55:00,116.13,116.2,116.0,116.09,8900.0,112.106,112.1736,111.9805,112.0674,8900.0
2014-05-23 11:00:00,116.07,116.13,115.97,115.98,6600.0,112.0481,112.106,111.9516,111.9612,6600.0
2014-05-23 11:05:00,115.94,116.08,115.91,115.96,8100.0,111.9226,112.0578,111.8937,111.9419,8100.0
2014-05-23 11:10:00,115.97,116.1,115.96,116.03,4500.0,111.9516,112.0771,111.9419,112.0095,4500.0
2014-05-23 11:15:00,116.04,116.26,116.04,116.23,18100.0,112.0192,112.2315,112.0192,112.2026,18100.0
2014-05-23 11:20:00,116.25,116.28,116.23,116.25,3600.0,112.2219,112.2508,112.2026,112.2219,3600.0
2014-05-23 11:25:00,116.25,116.31,116.17,116.18,9100.0,112.2219,112.2798,112.1446,112.1543,9100.0
2014-05-23 11:30:00,116.18,116.24,116.07,116.08,7500.0,112.1543,112.2122,112.0481,112.0578,7500.0
2014-05-23 11:35:00,116.08,116.22,116.01,116.22,9800.0,112.0578,112.1929,111.9902,112.1929,9800.0
2014-05-23 11:40:00,116.25,116.28,116.19,116.23,6800.0,112.2219,112.2508,112.164,112.2026,6800.0
2014-05-23 11:45:00,116.25,116.28,116.17,116.17,6000.0,112.2219,112.2508,112.1446,112.1446,6000.0
2014-05-23 11:50:00,116.15,116.15,116.08,116.15,8000.0,112.1253,112.1253,112.0578,112.1253,8000.0
2014-05-23 11:55:00,116.13,116.14,116.06,116.08,6300.0,112.106,112.1157,112.0385,112.0578,6300.0
2014-05-23 12:00:00,116.06,116.09,116.04,116.05,6200.0,112.0385,112.0674,112.0192,112.0288,6200.0
2014-05-23 12:05:00,116.08,116.09,116.0,116.01,15100.0,112.0578,112.0674,111.9805,111.9902,15100.0
2014-05-23 12:10:00,116.05,116.08,116.02,116.07,5200.0,112.0288,112.0578,111.9998,112.0481,5200.0
2014-05-23 12:15:00,116.08,116.12,116.05,116.11,5700.0,112.0578,112.0964,112.0288,112.0867,5700.0
2014-05-23 12:20:00,116.12,116.14,116.01,116.14,8400.0,112.0964,112.1157,111.9902,112.1157,8400.0
2014-05-23 12:25:00,116.15,116.16,116.08,116.15,4700.0,112.1253,112.135,112.0578,112.1253,4700.0
2014-05-23 12:30:00,116.17,116.21,116.15,116.18,4200.0,112.1446,112.1833,112.1253,112.1543,4200.0
2014-05-23 12:35:00,116.17,116.2,116.16,116.19,3100.0,112.1446,112.1736,112.135,112.164,3100.0
2014-05-23 12:40:00,116.2,116.24,116.11,116.12,9900.0,112.1736,112.2122,112.0867,112.0964,9900.0
2014-05-23 12:45:00,116.11,116.14,116.11,116.14,1800.0,112.0867,112.1157,112.0867,112.1157,1800.0
2014-05-23 12:50:00,116.16,116.2,116.11,116.14,7200.0,112.135,112.1736,112.0867,112.1157,7200.0
2014-05-23 12:55:00,116.14,116.14,116.08,116.1,3200.0,112.1157,112.1157,112.0578,112.0771,3200.0
2014-05-23 13:00:00,116.11,116.12,116.03,116.06,4200.0,112.0867,112.0964,112.0095,112.0385,4200.0
2014-05-23 13:05:00,116.08,116.14,116.06,116.13,13500.0,112.0578,112.1157,112.0385,112.106,13500.0
2014-05-23 13:10:00,116.13,116.16,116.04,116.04,6300.0,112.106,112.135,112.0192,112.0192,6300.0
2014-05-23 13:15:00,116.05,116.1,116.0,116.02,8700.0,112.0288,112.0771,111.9805,111.9998,8700.0
2014-05-23 13:20:00,116.02,116.02,115.96,115.97,12300.0,111.9998,111.9998,111.9419,111.9516,12300.0
2014-05-23 13:25:00,115.98,116.01,115.97,115.98,10600.0,111.9612,111.9902,111.9516,111.9612,10600.0
2014-05-23 13:30:00,115.98,115.98,115.94,115.98,10300.0,111.9612,111.9612,111.9226,111.9612,10300.0
2014-05-23 13:35:00,115.98,116.02,115.96,115.98,19800.0,111.9612,111.9998,111.9419,111.9612,19800.0
2014-05-23 13:40:00,115.98,116.02,115.92,115.98,23000.0,111.9612,111.9998,111.9033,111.9612,23000.0
2014-05-23 13:45:00,116.0,116.01,115.86,115.86,24000.0,111.9805,111.9902,111.8454,111.8454,24000.0
2014-05-23 13:50:00,115.86,115.88,115.76,115.76,14100.0,111.8454,111.8647,111.7489,111.7489,14100.0
2014-05-23 13:55:00,115.79,115.79,115.72,115.72,5300.0,111.7778,111.7778,111.7102,111.7102,5300.0
2014-05-23 14:00:00,115.72,115.82,115.72,115.81,11900.0,111.7102,111.8068,111.7102,111.7971,11900.0
2014-05-23 14:05:00,115.8,115.81,115.77,115.77,8300.0,111.7875,111.7971,111.7585,111.7585,8300.0
2014-05-23 14:10:00,115.77,115.78,115.69,115.69,6700.0,111.7585,111.7682,111.6813,111.6813,6700.0
2014-05-23 14:15:00,115.71,115.71,115.63,115.63,9600.0,111.7006,111.7006,111.6234,111.6234,9600.0
2014-05-23 14:20:00,115.62,115.68,115.62,115.66,9400.0,111.6137,111.6716,111.6137,111.6523,9400.0
2014-05-23 14:25:00,115.67,115.71,115.66,115.67,7100.0,111.662,111.7006,111.6523,111.662,7100.0
2014-05-23 14:30:00,115.69,115.73,115.61,115.63,14500.0,111.6813,111.7199,111.6041,111.6234,14500.0
2014-05-23 14:35:00,115.62,115.66,115.61,115.66,9000.0,111.6137,111.6523,111.6041,111.6523,9000.0
2014-05-23 14:40:00,115.66,115.7,115.64,115.64,9300.0,111.6523,111.6909,111.633,111.633,9300.0
2014-05-23 14:45:00,115.65,115.68,115.65,115.67,7900.0,111.6427,111.6716,111.6427,111.662,7900.0
2014-05-23 14:50:00,115.66,115.72,115.66,115.71,8900.0,111.6523,111.7102,111.6523,111.7006,8900.0
2014-05-23 14:55:00,115.7,115.76,115.66,115.67,14600.0,111.6909,111.7489,111.6523,111.662,14600.0
2014-05-23 15:00:00,115.67,115.73,115.67,115.67,11300.0,111.662,111.7199,111.662,111.662,11300.0
2014-05-23 15:05:00,115.67,115.67,115.61,115.63,16600.0,111.662,111.662,111.6041,111.6234,16600.0
2014-05-23 15:10:00,115.63,115.76,115.63,115.75,16200.0,111.6234,111.7489,111.6234,111.7392,16200.0
2014-05-23 15:15:00,115.75,115.75,115.67,115.68,11300.0,111.7392,111.7392,111.662,111.6716,11300.0
2014-05-23 15:20:00,115.68,115.7,115.61,115.7,12200.0,111.6716,111.6909,111.6041,111.6909,12200.0
2014-05-23 15:25:00,115.7,115.73,115.65,115.66,10900.0,111.6909,111.7199,111.6427,111.6523,10900.0
2014-05-23 15:30:00,115.66,115.7,115.63,115.69,12400.0,111.6523,111.6909,111.6234,111.6813,12400.0
2014-05-23 15:35:00,115.69,115.76,115.68,115.76,15600.0,111.6813,111.7489,111.6716,111.7489,15600.0
2014-05-23 15:40:00,115.77,115.82,115.69,115.73,32800.0,111.7585,111.8068,111.6813,111.7199,32800.0
2014-05-23 15:45:00,115.7,115.76,115.69,115.76,23900.0,111.6909,111.7489,111.6813,111.7489,23900.0
2014-05-23 15:50:00,115.76,115.82,115.75,115.8,20500.0,111.7489,111.8068,111.7392,111.7875,20500.0
2014-05-23 15:55:00,115.81,115.82,115.69,115.7,46900.0,111.7971,111.8068,111.6813,111.6909,46900.0
2014-05-27 09:30:00,116.21,116.25,115.69,115.79,29100.0,112.1833,112.2219,111.6813,111.7778,29100.0
2014-05-27 09:35:00,115.79,115.89,115.41,115.51,16800.0,111.7778,111.8743,111.411,111.5075,16800.0
2014-05-27 09:40:00,115.57,115.88,115.55,115.87,6900.0,111.5654,111.8647,111.5461,111.855,6900.0
2014-05-27 09:45:00,115.92,116.05,115.85,115.96,13000.0,111.9033,112.0288,111.8357,111.9419,13000.0
2014-05-27 09:50:00,115.92,115.96,115.76,115.76,9300.0,111.9033,111.9419,111.7489,111.7489,9300.0
2014-05-27 09:55:00,115.74,115.75,115.47,115.47,29900.0,111.7295,111.7392,111.4689,111.4689,29900.0
2014-05-27 10:00:00,115.48,115.61,115.45,115.56,11900.0,111.4786,111.6041,111.4496,111.5558,11900.0
2014-05-27 10:05:00,115.55,115.66,115.52,115.6,11900.0,111.5461,111.6523,111.5172,111.5944,11900.0
2014-05-27 10:10:00,115.58,115.65,115.51,115.63,19400.0,111.5751,111.6427,111.5075,111.6234,19400.0
2014-05-27 10:15:00,115.68,115.78,115.65,115.66,24500.0,111.6716,111.7682,111.6427,111.6523,24500.0
2014-05-27 10:20:00,115.66,115.74,115.61,115.66,20200.0,111.6523,111.7295,111.6041,111.6523,20200.0
2014-05-27 10:25:00,115.65,115.73,115.57,115.71,21300.0,111.6427,111.7199,111.5654,111.7006,21300.0
2014-05-27 10:30:00,115.69,115.84,115.63,115.82,14300.0,111.6813,111.8261,111.6234,111.8068,14300.0
2014-05-27 10:35:00,115.82,115.84,115.57,115.57,14200.0,111.8068,111.8261,111.5654,111.5654,14200.0
2014-05-27 10:40:00,115.59,115.74,115.58,115.69,17700.0,111.5847,111.7295,111.5751,111.6813,17700.0
2014-05-27 10:45:00,115.72,115.76,115.66,115.76,28400.0,111.7102,111.7489,111.6523,111.7489,28400.0
2014-05-27 10:50:00,115.76,115.78,115.58,115.58,17100.0,111.7489,111.7682,111.5751,111.5751,17100.0
2014-05-27 10:55:00,115.6,115.6,115.54,115.54,8900.0,111.5944,111.5944,111.5365,111.5365,8900.0
2014-05-27 11:00:00,115.55,115.58,115.49,115.51,11200.0,111.5461,111.5751,111.4882,111.5075,11200.0
2014-05-27 11:05:00,115.51,115.57,115.48,115.53,5800.0,111.5075,111.5654,111.4786,111.5268,5800.0
2014-05-27 11:10:00,115.52,115.52,115.47,115.52,13800.0,111.5172,111.5172,111.4689,111.5172,13800.0
2014-05-27 11:15:00,115.52,115.59,115.5,115.51,12800.0,111.5172,111.5847,111.4979,111.5075,12800.0
2014-05-27 11:20:00,115.51,115.51,115.33,115.38,20200.0,111.5075,111.5075,111.3338,111.382,20200.0
2014-05-27 11:25:00,115.39,115.39,115.28,115.31,15500.0,111.3917,111.3917,111.2855,111.3144,15500.0
2014-05-27 11:30:00,115.32,115.39,115.22,115.23,38100.0,111.3241,111.3917,111.2276,111.2372,38100.0
2014-05-27 11:35:00,115.23,115.23,115.01,115.04,41200.0,111.2372,111.2372,111.0248,111.0538,41200.0
2014-05-27 11:40:00,115.03,115.18,115.03,115.11,30500.0,111.0441,111.1889,111.0441,111.1214,30500.0
2014-05-27 11:45:00,115.11,115.12,115.01,115.06,14300.0,111.1214,111.131,111.0248,111.0731,14300.0
2014-05-27 11:50:00,115.05,115.08,114.98,114.98,27600.0,111.0635,111.0924,110.9959,110.9959,27600.0
2014-05-27 11:55:00,114.98,115.01,114.92,114.99,13500.0,110.9959,111.0248,110.938,111.0055,13500.0
2014-05-27 12:00:00,114.99,115.01,114.95,115.0,17400.0,111.0055,111.0248,110.9669,111.0152,17400.0
2014-05-27 12:05:00,114.98,115.13,114.96,115.13,4900.0,110.9959,111.1407,110.9766,111.1407,4900.0
2014-05-27 12:10:00,115.18,115.28,115.16,115.25,6800.0,111.1889,111.2855,111.1696,111.2565,6800.0
2014-05-27 12:15:00,115.23,115.25,115.07,115.07,20600.0,111.2372,111.2565,111.0828,111.0828,20600.0
2014-05-27 12:20:00,115.08,115.09,114.9,114.9,14300.0,111.0924,111.1021,110.9187,110.9187,14300.0
2014-05-27 12:25:00,114.88,114.88,114.76,114.83,12700.0,110.8993,110.8993,110.7835,110.8511,12700.0
2014-05-27 12:30:00,114.84,114.96,114.82,114.96,8600.0,110.8607,110.9766,110.8414,110.9766,8600.0
2014-05-27 12:35:00,114.97,115.09,114.96,115.09,6700.0,110.9862,111.1021,110.9766,111.1021,6700.0
2014-05-27 12:40:00,115.12,115.21,115.11,115.21,9300.0,111.131,111.2179,111.1214,111.2179,9300.0
2014-05-27 12:45:00,115.2,115.36,115.2,115.36,7200.0,111.2083,111.3627,111.2083,111.3627,7200.0
2014-05-27 12:50:00,115.35,115.36,115.25,115.25,18700.0,111.3531,111.3627,111.2565,111.2565,18700.0
2014-05-27 12:55:00,115.25,115.39,115.25,115.34,7300.0,111.2565,111.3917,111.2565,111.3434,7300.0
2014-05-27 13:00:00,115.35,115.35,115.29,115.29,4500.0,111.3531,111.3531,111.2951,111.2951,4500.0
2014-05-27 13:05:00,115.29,115.46,115.25,115.37,7400.0,111.2951,111.4592,111.2565,111.3724,7400.0
2014-05-27 13:10:00,115.37,115.38,115.26,115.27,4700.0,111.3724,111.382,111.2662,111.2758,4700.0
2014-05-27 13:15:00,115.27,115.37,115.27,115.31,4100.0,111.2758,111.3724,111.2758,111.3144,4100.0
2014-05-27 13:20:00,115.33,115.35,115.28,115.31,2800.0,111.3338,111.3531,111.2855,111.3144,2800.0
2014-05-27 13:25:00,115.3,115.31,115.25,115.25,4200.0,111.3048,111.3144,111.2565,111.2565,4200.0
2014-05-27 13:30:00,115.27,115.29,115.24,115.28,9800.0,111.2758,111.2951,111.2469,111.2855,9800.0
2014-05-27 13:35:00,115.28,115.35,115.23,115.35,6400.0,111.2855,111.3531,111.2372,111.3531,6400.0
2014-05-27 13:40:00,115.35,115.39,115.35,115.36,6700.0,111.3531,111.3917,111.3531,111.3627,6700.0
2014-05-27 13:45:00,115.35,115.45,115.35,115.42,6200.0,111.3531,111.4496,111.3531,111.4206,6200.0
2014-05-27 13:50:00,115.4,115.42,115.35,115.39,6100.0,111.4013,111.4206,111.3531,111.3917,6100.0
2014-05-27 13:55:00,115.38,115.47,115.37,115.46,22600.0,111.382,111.4689,111.3724,111.4592,22600.0
2014-05-27 14:00:00,115.47,115.49,115.47,115.47,15000.0,111.4689,111.4882,111.4689,111.4689,15000.0
2014-05-27 14:05:00,115.48,115.58,115.48,115.54,6200.0,111.4786,111.5751,111.4786,111.5365,6200.0
2014-05-27 14:10:00,115.55,115.58,115.46,115.49,10400.0,111.5461,111.5751,111.4592,111.4882,10400.0
2014-05-27 14:15:00,115.5,115.53,115.46,115.51,4600.0,111.4979,111.5268,111.4592,111.5075,4600.0
2014-05-27 14:20:00,115.51,115.53,115.48,115.48,6200.0,111.5075,111.5268,111.4786,111.4786,6200.0
2014-05-27 14:25:00,115.49,115.51,115.49,115.5,4900.0,111.4882,111.5075,111.4882,111.4979,4900.0
2014-05-27 14:30:00,115.5,115.51,115.41,115.42,17600.0,111.4979,111.5075,111.411,111.4206,17600.0
2014-05-27 14:35:00,115.43,115.44,115.39,115.41,7100.0,111.4303,111.4399,111.3917,111.411,7100.0
2014-05-27 14:40:00,115.4,115.52,115.37,115.49,28300.0,111.4013,111.5172,111.3724,111.4882,28300.0
2014-05-27 14:45:00,115.51,115.54,115.5,115.53,9600.0,111.5075,111.5365,111.4979,111.5268,9600.0
2014-05-27 14:50:00,115.52,115.54,115.5,115.53,10400.0,111.5172,111.5365,111.4979,111.5268,10400.0
2014-05-27 14:55:00,115.52,115.52,115.48,115.52,11300.0,111.5172,111.5172,111.4786,111.5172,11300.0
2014-05-27 15:00:00,115.52,115.53,115.49,115.51,7700.0,111.5172,111.5268,111.4882,111.5075,7700.0
2014-05-27 15:05:00,115.51,115.53,115.48,115.5,14100.0,111.5075,111.5268,111.4786,111.4979,14100.0
2014-05-27 15:10:00,115.51,115.63,115.5,115.59,5300.0,111.5075,111.6234,111.4979,111.5847,5300.0
2014-05-27 15:15:00,115.59,115.63,115.57,115.58,5000.0,111.5847,111.6234,111.5654,111.5751,5000.0
2014-05-27 15:20:00,115.59,115.6,115.57,115.6,4200.0,111.5847,111.5944,111.5654,111.5944,4200.0
2014-05-27 15:25:00,115.6,115.63,115.54,115.54,7700.0,111.5944,111.6234,111.5365,111.5365,7700.0
2014-05-27 15:30:00,115.53,115.55,115.48,115.55,13900.0,111.5268,111.5461,111.4786,111.5461,13900.0
2014-05-27 15:35:00,115.54,115.58,115.48,115.5,152300.0,111.5365,111.5751,111.4786,111.4979,152300.0
2014-05-27 15:40:00,115.5,115.53,115.49,115.5,40000.0,111.4979,111.5268,111.4882,111.4979,40000.0
2014-05-27 15:45:00,115.5,115.51,115.46,115.46,22600.0,111.4979,111.5075,111.4592,111.4592,22600.0
2014-05-27 15:50:00,115.47,115.49,115.39,115.42,30500.0,111.4689,111.4882,111.3917,111.4206,30500.0
2014-05-27 15:55:00,115.42,115.45,115.36,115.4,52600.0,111.4206,111.4496,111.3627,111.4013,52600.0
2014-05-28 09:30:00,115.74,116.86,115.61,116.66,76200.0,111.7295,112.8107,111.6041,112.6177,76200.0
2014-05-28 09:35:00,116.67,116.67,115.94,116.03,55400.0,112.6273,112.6273,111.9226,112.0095,55400.0
2014-05-28 09:40:00,116.03,116.28,115.88,116.2,30100.0,112.0095,112.2508,111.8647,112.1736,30100.0
2014-05-28 09:45:00,116.18,116.33,116.17,116.26,32800.0,112.1543,112.2991,112.1446,112.2315,32800.0
2014-05-28 09:50:00,116.26,116.34,116.11,116.11,32300.0,112.2315,112.3088,112.0867,112.0867,32300.0
2014-05-28 09:55:00,116.09,116.1,115.61,115.75,37500.0,112.0674,112.0771,111.6041,111.7392,37500.0
2014-05-28 10:00:00,115.74,115.96,115.63,115.91,28500.0,111.7295,111.9419,111.6234,111.8937,28500.0
2014-05-28 10:05:00,115.91,116.09,115.82,115.84,24300.0,111.8937,112.0674,111.8068,111.8261,24300.0
2014-05-28 10:10:00,115.86,115.92,115.6,115.92,23900.0,111.8454,111.9033,111.5944,111.9033,23900.0
2014-05-28 10:15:00,115.91,115.92,115.74,115.74,25900.0,111.8937,111.9033,111.7295,111.7295,25900.0
2014-05-28 10:20:00,115.74,115.83,115.72,115.78,17800.0,111.7295,111.8164,111.7102,111.7682,17800.0
2014-05-28 10:25:00,115.81,115.86,115.71,115.77,14100.0,111.7971,111.8454,111.7006,111.7585,14100.0
2014-05-28 10:30:00,115.76,115.77,115.58,115.59,6400.0,111.7489,111.7585,111.5751,111.5847,6400.0
2014-05-28 10:35:00,115.61,115.61,115.45,115.47,11300.0,111.6041,111.6041,111.4496,111.4689,11300.0
2014-05-28 10:40:00,115.48,115.61,115.47,115.51,15400.0,111.4786,111.6041,111.4689,111.5075,15400.0
2014-05-28 10:45:00,115.52,115.71,115.52,115.69,11600.0,111.5172,111.7006,111.5172,111.6813,11600.0
2014-05-28 10:50:00,115.7,115.73,115.6,115.61,13200.0,111.6909,111.7199,111.5944,111.6041,13200.0
2014-05-28 10:55:00,115.63,115.9,115.63,115.9,14900.0,111.6234,111.884,111.6234,111.884,14900.0
2014-05-28 11:00:00,115.91,116.08,115.91,116.02,16500.0,111.8937,112.0578,111.8937,111.9998,16500.0
2014-05-28 11:05:00,115.98,116.04,115.96,115.99,19400.0,111.9612,112.0192,111.9419,111.9709,19400.0
2014-05-28 11:10:00,116.0,116.05,115.98,116.01,22300.0,111.9805,112.0288,111.9612,111.9902,22300.0
2014-05-28 11:15:00,116.02,116.14,115.99,116.14,14400.0,111.9998,112.1157,111.9709,112.1157,14400.0
2014-05-28 11:20:00,116.15,116.2,116.1,116.12,10200.0,112.1253,112.1736,112.0771,112.0964,10200.0
2014-05-28 11:25:00,116.16,116.21,116.16,116.16,7900.0,112.135,112.1833,112.135,112.135,7900.0
2014-05-28 11:30:00,116.2,116.39,116.2,116.39,10100.0,112.1736,112.357,112.1736,112.357,10100.0
2014-05-28 11:35:00,116.39,116.64,116.39,116.64,11300.0,112.357,112.5984,112.357,112.5984,11300.0
2014-05-28 11:40:00,116.64,116.65,116.45,116.53,9300.0,112.5984,112.608,112.4149,112.4922,9300.0
2014-05-28 11:45:00,116.51,116.57,116.47,116.47,5700.0,112.4729,112.5308,112.4343,112.4343,5700.0
2014-05-28 11:50:00,116.48,116.48,116.35,116.41,5300.0,112.4439,112.4439,112.3184,112.3763,5300.0
2014-05-28 11:55:00,116.42,116.42,116.34,116.36,6100.0,112.386,112.386,112.3088,112.3281,6100.0
2014-05-28 12:00:00,116.37,116.5,116.35,116.4,11100.0,112.3377,112.4632,112.3184,112.3667,11100.0
2014-05-28 12:05:00,116.43,116.61,116.42,116.56,18100.0,112.3956,112.5694,112.386,112.5211,18100.0
2014-05-28 12:10:00,116.55,116.55,116.44,116.5,9600.0,112.5115,112.5115,112.4053,112.4632,9600.0
2014-05-28 12:15:00,116.52,116.53,116.36,116.46,14100.0,112.4825,112.4922,112.3281,112.4246,14100.0
2014-05-28 12:20:00,116.47,116.47,116.32,116.32,8500.0,112.4343,112.4343,112.2894,112.2894,8500.0
2014-05-28 12:25:00,116.29,116.4,116.29,116.37,6800.0,112.2605,112.3667,112.2605,112.3377,6800.0
2014-05-28 12:30:00,116.39,116.46,116.36,116.37,6700.0,112.357,112.4246,112.3281,112.3377,6700.0
2014-05-28 12:35:00,116.4,116.46,116.38,116.46,8000.0,112.3667,112.4246,112.3474,112.4246,8000.0
2014-05-28 12:40:00,116.48,116.52,116.46,116.51,9700.0,112.4439,112.4825,112.4246,112.4729,9700.0
2014-05-28 12:45:00,116.51,116.56,116.51,116.52,9100.0,112.4729,112.5211,112.4729,112.4825,9100.0
2014-05-28 12:50:00,116.5,116.53,116.44,116.48,33900.0,112.4632,112.4922,112.4053,112.4439,33900.0
2014-05-28 12:55:00,116.49,116.49,116.44,116.44,10700.0,112.4536,112.4536,112.4053,112.4053,10700.0
2014-05-28 13:00:00,116.44,116.54,116.43,116.54,10900.0,112.4053,112.5018,112.3956,112.5018,10900.0
2014-05-28 13:05:00,116.54,116.63,116.54,116.63,7500.0,112.5018,112.5887,112.5018,112.5887,7500.0
2014-05-28 13:10:00,116.63,116.64,116.6,116.63,8800.0,112.5887,112.5984,112.5597,112.5887,8800.0
2014-05-28 13:15:00,116.64,116.73,116.63,116.71,9100.0,112.5984,112.6852,112.5887,112.6659,9100.0
2014-05-28 13:20:00,116.71,116.74,116.63,116.64,9300.0,112.6659,112.6949,112.5887,112.5984,9300.0
2014-05-28 13:25:00,116.63,116.71,116.63,116.65,10400.0,112.5887,112.6659,112.5887,112.608,10400.0
2014-05-28 13:30:00,116.66,116.72,116.64,116.7,10600.0,112.6177,112.6756,112.5984,112.6563,10600.0
2014-05-28 13:35:00,116.69,116.74,116.69,116.71,15600.0,112.6466,112.6949,112.6466,112.6659,15600.0
2014-05-28 13:40:00,116.72,116.72,116.52,116.56,15800.0,112.6756,112.6756,112.4825,112.5211,15800.0
2014-05-28 13:45:00,116.54,116.56,116.45,116.48,11800.0,112.5018,112.5211,112.4149,112.4439,11800.0
2014-05-28 13:50:00,116.46,116.52,116.44,116.46,19100.0,112.4246,112.4825,112.4053,112.4246,19100.0
2014-05-28 13:55:00,116.45,116.5,116.4,116.4,11800.0,112.4149,112.4632,112.3667,112.3667,11800.0
2014-05-28 14:00:00,116.41,116.41,116.27,116.27,12100.0,112.3763,112.3763,112.2412,112.2412,12100.0
2014-05-28 14:05:00,116.27,116.28,116.2,116.25,11100.0,112.2412,112.2508,112.1736,112.2219,11100.0
2014-05-28 14:10:00,116.24,116.24,116.17,116.18,9700.0,112.2122,112.2122,112.1446,112.1543,9700.0
2014-05-28 14:15:00,116.17,116.27,116.17,116.24,15700.0,112.1446,112.2412,112.1446,112.2122,15700.0
2014-05-28 14:20:00,116.25,116.31,116.24,116.3,10300.0,112.2219,112.2798,112.2122,112.2701,10300.0
2014-05-28 14:25:00,116.29,116.29,116.23,116.23,8700.0,112.2605,112.2605,112.2026,112.2026,8700.0
2014-05-28 14:30:00,116.25,116.25,116.03,116.04,21700.0,112.2219,112.2219,112.0095,112.0192,21700.0
2014-05-28 14:35:00,116.04,116.07,116.03,116.07,13100.0,112.0192,112.0481,112.0095,112.0481,13100.0
2014-05-28 14:40:00,116.07,116.07,115.97,116.02,10100.0,112.0481,112.0481,111.9516,111.9998,10100.0
2014-05-28 14:45:00,116.02,116.09,116.0,116.07,13100.0,111.9998,112.0674,111.9805,112.0481,13100.0
2014-05-28 14:50:00,116.07,116.15,116.07,116.12,9000.0,112.0481,112.1253,112.0481,112.0964,9000.0
2014-05-28 14:55:00,116.13,116.13,116.06,116.08,11000.0,112.106,112.106,112.0385,112.0578,11000.0
2014-05-28 15:00:00,116.08,116.25,116.08,116.21,14400.0,112.0578,112.2219,112.0578,112.1833,14400.0
2014-05-28 15:05:00,116.21,116.25,116.19,116.25,8500.0,112.1833,112.2219,112.164,112.2219,8500.0
2014-05-28 15:10:00,116.25,116.27,116.2,116.25,11900.0,112.2219,112.2412,112.1736,112.2219,11900.0
2014-05-28 15:15:00,116.25,116.28,116.22,116.26,9400.0,112.2219,112.2508,112.1929,112.2315,9400.0
2014-05-28 15:20:00,116.26,116.29,116.22,116.26,10300.0,112.2315,112.2605,112.1929,112.2315,10300.0
2014-05-28 15:25:00,116.26,116.27,116.2,116.2,11100.0,112.2315,112.2412,112.1736,112.1736,11100.0
2014-05-28 15:30:00,116.2,116.28,116.2,116.27,76300.0,112.1736,112.2508,112.1736,112.2412,76300.0
2014-05-28 15:35:00,116.26,116.27,116.22,116.25,35700.0,112.2315,112.2412,112.1929,112.2219,35700.0
2014-05-28 15:40:00,116.26,116.26,116.16,116.16,22100.0,112.2315,112.2315,112.135,112.135,22100.0
2014-05-28 15:45:00,116.17,116.2,116.13,116.16,28100.0,112.1446,112.1736,112.106,112.135,28100.0
2014-05-28 15:50:00,116.16,116.21,116.07,116.09,26000.0,112.135,112.1833,112.0481,112.0674,26000.0
2014-05-28 15:55:00,116.08,116.12,115.98,116.05,53800.0,112.0578,112.0964,111.9612,112.0288,53800.0
2014-05-29 09:30:00,116.15,116.77,116.11,116.55,18900.0,112.1253,112.7239,112.0867,112.5115,18900.0
2014-05-29 09:35:00,116.53,116.55,116.14,116.14,6800.0,112.4922,112.5115,112.1157,112.1157,6800.0
2014-05-29 09:40:00,116.13,116.47,116.13,116.34,9500.0,112.106,112.4343,112.106,112.3088,9500.0
2014-05-29 09:45:00,116.34,116.47,116.19,116.19,5000.0,112.3088,112.4343,112.164,112.164,5000.0
2014-05-29 09:50:00,116.17,116.27,116.13,116.25,8800.0,112.1446,112.2412,112.106,112.2219,8800.0
2014-05-29 09:55:00,116.24,116.47,116.22,116.47,8700.0,112.2122,112.4343,112.1929,112.4343,8700.0
2014-05-29 10:00:00,116.42,116.42,116.26,116.26,7000.0,112.386,112.386,112.2315,112.2315,7000.0
2014-05-29 10:05:00,116.22,116.27,116.03,116.08,10800.0,112.1929,112.2412,112.0095,112.0578,10800.0
2014-05-29 10:10:00,116.08,116.16,115.84,115.98,12900.0,112.0578,112.135,111.8261,111.9612,12900.0
2014-05-29 10:15:00,115.98,115.98,115.8,115.92,9200.0,111.9612,111.9612,111.7875,111.9033,9200.0
2014-05-29 10:20:00,115.95,116.15,115.93,116.08,4700.0,111.9323,112.1253,111.913,112.0578,4700.0
2014-05-29 10:25:00,116.04,116.19,116.04,116.17,3600.0,112.0192,112.164,112.0192,112.1446,3600.0
2014-05-29 10:30:00,116.13,116.26,116.09,116.13,4100.0,112.106,112.2315,112.0674,112.106,4100.0
2014-05-29 10:35:00,116.17,116.19,116.06,116.15,4400.0,112.1446,112.164,112.0385,112.1253,4400.0
2014-05-29 10:40:00,116.15,116.3,116.06,116.29,6400.0,112.1253,112.2701,112.0385,112.2605,6400.0
2014-05-29 10:45:00,116.25,116.31,116.24,116.31,10700.0,112.2219,112.2798,112.2122,112.2798,10700.0
2014-05-29 10:50:00,116.25,116.25,116.18,116.24,2800.0,112.2219,112.2219,112.1543,112.2122,2800.0
2014-05-29 10:55:00,116.27,116.28,116.18,116.21,3700.0,112.2412,112.2508,112.1543,112.1833,3700.0
2014-05-29 11:00:00,116.2,116.23,116.04,116.18,3700.0,112.1736,112.2026,112.0192,112.1543,3700.0
2014-05-29 11:05:00,116.15,116.28,116.15,116.25,4700.0,112.1253,112.2508,112.1253,112.2219,4700.0
2014-05-29 11:10:00,116.23,116.43,116.23,116.43,5500.0,112.2026,112.3956,112.2026,112.3956,5500.0
2014-05-29 11:15:00,116.45,116.47,116.41,116.45,4800.0,112.4149,112.4343,112.3763,112.4149,4800.0
2014-05-29 11:20:00,116.45,116.45,116.38,116.41,3700.0,112.4149,112.4149,112.3474,112.3763,3700.0
2014-05-29 11:25:00,116.41,116.48,116.36,116.42,10800.0,112.3763,112.4439,112.3281,112.386,10800.0
2014-05-29 11:30:00,116.42,116.5,116.39,116.42,4800.0,112.386,112.4632,112.357,112.386,4800.0
2014-05-29 11:35:00,116.39,116.39,116.34,116.35,1700.0,112.357,112.357,112.3088,112.3184,1700.0
2014-05-29 11:40:00,116.37,116.37,116.22,116.31,7000.0,112.3377,112.3377,112.1929,112.2798,7000.0
2014-05-29 11:45:00,116.32,116.39,116.28,116.28,4600.0,112.2894,112.357,112.2508,112.2508,4600.0
2014-05-29 11:50:00,116.26,116.29,116.22,116.29,3200.0,112.2315,112.2605,112.1929,112.2605,3200.0
2014-05-29 11:55:00,116.32,116.34,116.29,116.31,3300.0,112.2894,112.3088,112.2605,112.2798,3300.0
2014-05-29 12:00:00,116.34,116.39,116.33,116.39,2400.0,112.3088,112.357,112.2991,112.357,2400.0
2014-05-29 12:05:00,116.39,116.41,116.38,116.39,3300.0,112.357,112.3763,112.3474,112.357,3300.0
2014-05-29 12:10:00,116.4,116.43,116.4,116.41,4700.0,112.3667,112.3956,112.3667,112.3763,4700.0
2014-05-29 12:15:00,116.41,116.41,116.31,116.31,4100.0,112.3763,112.3763,112.2798,112.2798,4100.0
2014-05-29 12:20:00,116.32,116.32,116.26,116.26,2800.0,112.2894,112.2894,112.2315,112.2315,2800.0
2014-05-29 12:25:00,116.25,116.25,116.2,116.24,4700.0,112.2219,112.2219,112.1736,112.2122,4700.0
2014-05-29 12:30:00,116.24,116.27,116.23,116.25,2900.0,112.2122,112.2412,112.2026,112.2219,2900.0
2014-05-29 12:35:00,116.26,116.29,116.26,116.28,1000.0,112.2315,112.2605,112.2315,112.2508,1000.0
2014-05-29 12:40:00,116.28,116.29,116.27,116.29,3800.0,112.2508,112.2605,112.2412,112.2605,3800.0
2014-05-29 12:45:00,116.29,116.29,116.27,116.29,2300.0,112.2605,112.2605,112.2412,112.2605,2300.0
2014-05-29 12:50:00,116.27,116.32,116.27,116.32,4100.0,112.2412,112.2894,112.2412,112.2894,4100.0
2014-05-29 12:55:00,116.3,116.3,116.25,116.28,4400.0,112.2701,112.2701,112.2219,112.2508,4400.0
2014-05-29 13:00:00,116.26,116.27,116.22,116.22,3700.0,112.2315,112.2412,112.1929,112.1929,3700.0
2014-05-29 13:05:00,116.23,116.52,116.11,116.22,93100.0,112.2026,112.4825,112.0867,112.1929,93100.0
2014-05-29 13:10:00,116.21,116.35,116.21,116.35,8700.0,112.1833,112.3184,112.1833,112.3184,8700.0
2014-05-29 13:15:00,116.36,116.54,116.36,116.53,12300.0,112.3281,112.5018,112.3281,112.4922,12300.0
2014-05-29 13:20:00,116.54,116.6,116.54,116.58,11200.0,112.5018,112.5597,112.5018,112.5404,11200.0
2014-05-29 13:25:00,116.57,116.62,116.55,116.61,6400.0,112.5308,112.5791,112.5115,112.5694,6400.0
2014-05-29 13:30:00,116.58,116.63,116.58,116.6,3200.0,112.5404,112.5887,112.5404,112.5597,3200.0
2014-05-29 13:35:00,116.6,116.6,116.5,116.53,5000.0,112.5597,112.5597,112.4632,112.4922,5000.0
2014-05-29 13:40:00,116.52,116.58,116.52,116.57,6400.0,112.4825,112.5404,112.4825,112.5308,6400.0
2014-05-29 13:45:00,116.56,116.61,116.56,116.59,4800.0,112.5211,112.5694,112.5211,112.5501,4800.0
2014-05-29 13:50:00,116.59,116.6,116.53,116.56,6000.0,112.5501,112.5597,112.4922,112.5211,6000.0
2014-05-29 13:55:00,116.57,116.59,116.55,116.56,4000.0,112.5308,112.5501,112.5115,112.5211,4000.0
2014-05-29 14:00:00,116.54,116.56,116.48,116.51,9400.0,112.5018,112.5211,112.4439,112.4729,9400.0
2014-05-29 14:05:00,116.53,116.53,116.47,116.52,8800.0,112.4922,112.4922,112.4343,112.4825,8800.0
2014-05-29 14:10:00,116.54,116.57,116.53,116.56,7000.0,112.5018,112.5308,112.4922,112.5211,7000.0
2014-05-29 14:15:00,116.55,116.58,116.54,116.58,8500.0,112.5115,112.5404,112.5018,112.5404,8500.0
2014-05-29 14:20:00,116.59,116.66,116.59,116.66,6400.0,112.5501,112.6177,112.5501,112.6177,6400.0
2014-05-29 14:25:00,116.66,116.66,116.64,116.65,3300.0,112.6177,112.6177,112.5984,112.608,3300.0
2014-05-29 14:30:00,116.66,116.67,116.63,116.66,10300.0,112.6177,112.6273,112.5887,112.6177,10300.0
2014-05-29 14:35:00,116.66,116.88,116.66,116.88,20200.0,112.6177,112.83,112.6177,112.83,20200.0
2014-05-29 14:40:00,116.87,116.9,116.77,116.83,15500.0,112.8204,112.8494,112.7239,112.7818,15500.0
2014-05-29 14:45:00,116.84,116.84,116.77,116.78,17300.0,112.7914,112.7914,112.7239,112.7335,17300.0
2014-05-29 14:50:00,116.78,116.88,116.76,116.83,31600.0,112.7335,112.83,112.7142,112.7818,31600.0
2014-05-29 14:55:00,116.82,116.84,116.74,116.84,20800.0,112.7721,112.7914,112.6949,112.7914,20800.0
2014-05-29 15:00:00,116.84,116.88,116.77,116.82,16500.0,112.7914,112.83,112.7239,112.7721,16500.0
2014-05-29 15:05:00,116.82,116.86,116.74,116.86,15300.0,112.7721,112.8107,112.6949,112.8107,15300.0
2014-05-29 15:10:00,116.87,116.93,116.79,116.9,14100.0,112.8204,112.8783,112.7432,112.8494,14100.0
2014-05-29 15:15:00,116.93,117.02,116.91,116.97,29000.0,112.8783,112.9652,112.859,112.9169,29000.0
2014-05-29 15:20:00,116.97,117.02,116.92,117.0,17900.0,112.9169,112.9652,112.8687,112.9459,17900.0
2014-05-29 15:25:00,117.0,117.06,116.97,117.02,20000.0,112.9459,113.0038,112.9169,112.9652,20000.0
2014-05-29 15:30:00,117.01,117.02,116.93,116.93,33700.0,112.9555,112.9652,112.8783,112.8783,33700.0
2014-05-29 15:35:00,116.95,117.0,116.93,116.98,19100.0,112.8976,112.9459,112.8783,112.9266,19100.0
2014-05-29 15:40:00,116.98,117.04,116.96,117.04,21300.0,112.9266,112.9845,112.9073,112.9845,21300.0
2014-05-29 15:45:00,117.03,117.04,116.98,117.0,22800.0,112.9748,112.9845,112.9266,112.9459,22800.0
2014-05-29 15:50:00,117.01,117.08,117.01,117.08,28000.0,112.9555,113.0231,112.9555,113.0231,28000.0
2014-05-29 15:55:00,117.07,117.12,117.07,117.11,48700.0,113.0135,113.0617,113.0135,113.0521,48700.0
2014-05-30 09:30:00,117.11,117.43,116.95,117.07,29300.0,113.0521,113.361,112.8976,113.0135,29300.0
2014-05-30 09:35:00,117.07,117.36,116.88,117.3,34500.0,113.0135,113.2934,112.83,113.2355,34500.0
2014-05-30 09:40:00,117.29,117.29,116.89,116.96,31000.0,113.2258,113.2258,112.8397,112.9073,31000.0
2014-05-30 09:45:00,117.0,117.05,116.92,116.98,19400.0,112.9459,112.9942,112.8687,112.9266,19400.0
2014-05-30 09:50:00,116.99,117.02,116.87,116.98,28100.0,112.9362,112.9652,112.8204,112.9266,28100.0
2014-05-30 09:55:00,116.95,117.03,116.88,116.88,13700.0,112.8976,112.9748,112.83,112.83,13700.0
2014-05-30 10:00:00,116.9,117.12,116.88,116.98,27100.0,112.8494,113.0617,112.83,112.9266,27100.0
2014-05-30 10:05:00,117.0,117.01,116.9,116.98,11400.0,112.9459,112.9555,112.8494,112.9266,11400.0
2014-05-30 10:10:00,116.98,117.09,116.96,117.05,9500.0,112.9266,113.0328,112.9073,112.9942,9500.0
2014-05-30 10:15:00,117.07,117.22,117.06,117.08,8900.0,113.0135,113.1583,113.0038,113.0231,8900.0
2014-05-30 10:20:00,117.08,117.12,116.98,117.01,11800.0,113.0231,113.0617,112.9266,112.9555,11800.0
2014-05-30 10:25:00,117.04,117.11,117.0,117.09,11700.0,112.9845,113.0521,112.9459,113.0328,11700.0
2014-05-30 10:30:00,117.09,117.24,117.09,117.14,9900.0,113.0328,113.1776,113.0328,113.081,9900.0
2014-05-30 10:35:00,117.16,117.16,116.98,116.98,19300.0,113.1003,113.1003,112.9266,112.9266,19300.0
2014-05-30 10:40:00,116.98,117.08,116.96,117.01,23400.0,112.9266,113.0231,112.9073,112.9555,23400.0
2014-05-30 10:45:00,117.05,117.05,116.99,117.01,10400.0,112.9942,112.9942,112.9362,112.9555,10400.0
2014-05-30 10:50:00,117.02,117.19,117.01,117.19,11000.0,112.9652,113.1293,112.9555,113.1293,11000.0
2014-05-30 10:55:00,117.2,117.21,117.08,117.1,21100.0,113.139,113.1486,113.0231,113.0424,21100.0
2014-05-30 11:00:00,117.09,117.2,117.09,117.17,6200.0,113.0328,113.139,113.0328,113.11,6200.0
2014-05-30 11:05:00,117.17,117.23,117.15,117.19,8700.0,113.11,113.1679,113.0907,113.1293,8700.0
2014-05-30 11:10:00,117.2,117.29,117.2,117.26,6700.0,113.139,113.2258,113.139,113.1969,6700.0
2014-05-30 11:15:00,117.28,117.29,117.21,117.22,6400.0,113.2162,113.2258,113.1486,113.1583,6400.0
2014-05-30 11:20:00,117.17,117.22,117.09,117.1,13100.0,113.11,113.1583,113.0328,113.0424,13100.0
2014-05-30 11:25:00,117.09,117.1,116.99,117.05,12000.0,113.0328,113.0424,112.9362,112.9942,12000.0
2014-05-30 11:30:00,117.0,117.06,116.99,117.0,24800.0,112.9459,113.0038,112.9362,112.9459,24800.0
2014-05-30 11:35:00,116.99,117.03,116.98,117.0,8700.0,112.9362,112.9748,112.9266,112.9459,8700.0
2014-05-30 11:40:00,117.0,117.04,116.94,116.96,11200.0,112.9459,112.9845,112.888,112.9073,11200.0
2014-05-30 11:45:00,116.98,117.05,116.96,117.05,6400.0,112.9266,112.9942,112.9073,112.9942,6400.0
2014-05-30 11:50:00,117.05,117.1,117.0,117.08,6200.0,112.9942,113.0424,112.9459,113.0231,6200.0
2014-05-30 11:55:00,117.08,117.1,117.0,117.0,4500.0,113.0231,113.0424,112.9459,112.9459,4500.0
2014-05-30 12:00:00,117.0,117.1,117.0,117.01,5700.0,112.9459,113.0424,112.9459,112.9555,5700.0
2014-05-30 12:05:00,117.01,117.03,117.0,117.0,3000.0,112.9555,112.9748,112.9459,112.9459,3000.0
2014-05-30 12:10:00,117.0,117.02,116.99,117.0,6600.0,112.9459,112.9652,112.9362,112.9459,6600.0
2014-05-30 12:15:00,117.0,117.05,116.99,117.05,12800.0,112.9459,112.9942,112.9362,112.9942,12800.0
2014-05-30 12:20:00,117.03,117.04,116.97,116.99,10400.0,112.9748,112.9845,112.9169,112.9362,10400.0
2014-05-30 12:25:00,117.0,117.04,116.96,117.01,19100.0,112.9459,112.9845,112.9073,112.9555,19100.0
2014-05-30 12:30:00,116.99,117.01,116.95,116.95,32700.0,112.9362,112.9555,112.8976,112.8976,32700.0
2014-05-30 12:35:00,116.95,116.95,116.9,116.9,7100.0,112.8976,112.8976,112.8494,112.8494,7100.0
2014-05-30 12:40:00,116.9,116.91,116.8,116.91,8400.0,112.8494,112.859,112.7528,112.859,8400.0
2014-05-30 12:45:00,116.89,116.97,116.89,116.93,12500.0,112.8397,112.9169,112.8397,112.8783,12500.0
2014-05-30 12:50:00,116.93,116.98,116.9,116.95,9600.0,112.8783,112.9266,112.8494,112.8976,9600.0
2014-05-30 12:55:00,116.93,116.96,116.89,116.93,5000.0,112.8783,112.9073,112.8397,112.8783,5000.0
2014-05-30 13:00:00,116.92,116.98,116.91,116.97,8300.0,112.8687,112.9266,112.859,112.9169,8300.0
2014-05-30 13:05:00,117.0,117.01,116.95,116.98,8100.0,112.9459,112.9555,112.8976,112.9266,8100.0
2014-05-30 13:10:00,116.98,117.03,116.97,117.01,31500.0,112.9266,112.9748,112.9169,112.9555,31500.0
2014-05-30 13:15:00,117.02,117.02,116.97,117.0,11000.0,112.9652,112.9652,112.9169,112.9459,11000.0
2014-05-30 13:20:00,117.0,117.03,116.98,117.02,8600.0,112.9459,112.9748,112.9266,112.9652,8600.0
2014-05-30 13:25:00,117.02,117.06,116.97,116.98,9000.0,112.9652,113.0038,112.9169,112.9266,9000.0
2014-05-30 13:30:00,116.99,117.01,116.92,116.96,15900.0,112.9362,112.9555,112.8687,112.9073,15900.0
2014-05-30 13:35:00,116.96,117.03,116.94,116.96,14200.0,112.9073,112.9748,112.888,112.9073,14200.0
2014-05-30 13:40:00,116.95,117.02,116.95,117.0,22100.0,112.8976,112.9652,112.8976,112.9459,22100.0
2014-05-30 13:45:00,117.0,117.07,116.95,117.03,17000.0,112.9459,113.0135,112.8976,112.9748,17000.0
2014-05-30 13:50:00,117.0,117.06,117.0,117.04,9700.0,112.9459,113.0038,112.9459,112.9845,9700.0
2014-05-30 13:55:00,117.05,117.05,117.0,117.0,10000.0,112.9942,112.9942,112.9459,112.9459,10000.0
2014-05-30 14:00:00,117.02,117.03,116.9,116.92,8300.0,112.9652,112.9748,112.8494,112.8687,8300.0
2014-05-30 14:05:00,116.91,117.05,116.91,117.05,17400.0,112.859,112.9942,112.859,112.9942,17400.0
2014-05-30 14:10:00,117.06,117.11,116.99,117.01,4400.0,113.0038,113.0521,112.9362,112.9555,4400.0
2014-05-30 14:15:00,117.02,117.05,116.89,116.96,32500.0,112.9652,112.9942,112.8397,112.9073,32500.0
2014-05-30 14:20:00,116.95,116.98,116.85,116.91,12100.0,112.8976,112.9266,112.8011,112.859,12100.0
2014-05-30 14:25:00,116.92,116.95,116.88,116.93,8200.0,112.8687,112.8976,112.83,112.8783,8200.0
2014-05-30 14:30:00,116.93,116.93,116.81,116.82,12000.0,112.8783,112.8783,112.7625,112.7721,12000.0
2014-05-30 14:35:00,116.82,116.95,116.8,116.95,9200.0,112.7721,112.8976,112.7528,112.8976,9200.0
2014-05-30 14:40:00,116.94,117.13,116.94,116.97,20200.0,112.888,113.0714,112.888,112.9169,20200.0
2014-05-30 14:45:00,116.94,117.0,116.92,116.97,8200.0,112.888,112.9459,112.8687,112.9169,8200.0
2014-05-30 14:50:00,116.95,116.98,116.91,116.93,9900.0,112.8976,112.9266,112.859,112.8783,9900.0
2014-05-30 14:55:00,116.93,117.01,116.93,116.96,23500.0,112.8783,112.9555,112.8783,112.9073,23500.0
2014-05-30 15:00:00,116.97,117.09,116.96,117.09,19400.0,112.9169,113.0328,112.9073,113.0328,19400.0
2014-05-30 15:05:00,117.06,117.1,117.05,117.05,8900.0,113.0038,113.0424,112.9942,112.9942,8900.0
2014-05-30 15:10:00,117.06,117.07,116.99,116.99,13600.0,113.0038,113.0135,112.9362,112.9362,13600.0
2014-05-30 15:15:00,117.0,117.03,116.98,117.01,17000.0,112.9459,112.9748,112.9266,112.9555,17000.0
2014-05-30 15:20:00,117.01,117.02,116.98,116.99,19900.0,112.9555,112.9652,112.9266,112.9362,19900.0
2014-05-30 15:25:00,116.98,116.98,116.89,116.91,22000.0,112.9266,112.9266,112.8397,112.859,22000.0
2014-05-30 15:30:00,116.91,117.01,116.91,117.01,32600.0,112.859,112.9555,112.859,112.9555,32600.0
2014-05-30 15:35:00,117.01,117.1,116.98,116.99,29600.0,112.9555,113.0424,112.9266,112.9362,29600.0
2014-05-30 15:40:00,116.99,117.07,116.97,117.05,28900.0,112.9362,113.0135,112.9169,112.9942,28900.0
2014-05-30 15:45:00,117.03,117.05,116.9,116.95,66400.0,112.9748,112.9942,112.8494,112.8976,66400.0
2014-05-30 15:50:00,116.95,116.95,116.89,116.9,30700.0,112.8976,112.8976,112.8397,112.8494,30700.0
2014-05-30 15:55:00,116.9,117.0,116.85,116.92,110500.0,112.8494,112.9459,112.8011,112.8687,110500.0
2014-06-02 09:30:00,116.99,116.99,116.39,116.56,31200.0,112.9362,112.9362,112.357,112.5211,31200.0
2014-06-02 09:35:00,116.6,116.6,116.37,116.5,12800.0,112.5597,112.5597,112.3377,112.4632,12800.0
2014-06-02 09:40:00,116.52,116.74,116.5,116.63,6600.0,112.4825,112.6949,112.4632,112.5887,6600.0
2014-06-02 09:45:00,116.67,116.88,116.63,116.81,5400.0,112.6273,112.83,112.5887,112.7625,5400.0
2014-06-02 09:50:00,116.73,116.9,116.71,116.75,9400.0,112.6852,112.8494,112.6659,112.7045,9400.0
2014-06-02 09:55:00,116.81,116.82,116.46,116.46,7700.0,112.7625,112.7721,112.4246,112.4246,7700.0
2014-06-02 10:00:00,116.44,116.46,116.14,116.14,9700.0,112.4053,112.4246,112.1157,112.1157,9700.0
2014-06-02 10:05:00,116.13,116.21,115.88,115.93,8300.0,112.106,112.1833,111.8647,111.913,8300.0
2014-06-02 10:10:00,115.86,116.14,115.85,116.09,9300.0,111.8454,112.1157,111.8357,112.0674,9300.0
2014-06-02 10:15:00,116.05,116.28,116.05,116.26,4300.0,112.0288,112.2508,112.0288,112.2315,4300.0
2014-06-02 10:20:00,116.24,116.27,116.12,116.14,3000.0,112.2122,112.2412,112.0964,112.1157,3000.0
2014-06-02 10:25:00,116.11,116.28,116.06,116.18,7400.0,112.0867,112.2508,112.0385,112.1543,7400.0
2014-06-02 10:30:00,116.22,116.25,116.18,116.23,2400.0,112.1929,112.2219,112.1543,112.2026,2400.0
2014-06-02 10:35:00,116.21,116.37,116.21,116.34,3900.0,112.1833,112.3377,112.1833,112.3088,3900.0
2014-06-02 10:40:00,116.37,116.38,116.24,116.27,6400.0,112.3377,112.3474,112.2122,112.2412,6400.0
2014-06-02 10:45:00,116.35,116.35,116.14,116.14,3000.0,112.3184,112.3184,112.1157,112.1157,3000.0
2014-06-02 10:50:00,116.13,116.23,116.12,116.18,7300.0,112.106,112.2026,112.0964,112.1543,7300.0
2014-06-02 10:55:00,116.2,116.29,116.07,116.28,8800.0,112.1736,112.2605,112.0481,112.2508,8800.0
2014-06-02 11:00:00,116.28,116.34,116.23,116.29,8400.0,112.2508,112.3088,112.2026,112.2605,8400.0
2014-06-02 11:05:00,116.3,116.55,116.3,116.54,4100.0,112.2701,112.5115,112.2701,112.5018,4100.0
2014-06-02 11:10:00,116.56,116.62,116.52,116.55,3200.0,112.5211,112.5791,112.4825,112.5115,3200.0
2014-06-02 11:15:00,116.52,116.59,116.51,116.59,2700.0,112.4825,112.5501,112.4729,112.5501,2700.0
2014-06-02 11:20:00,116.6,116.64,116.52,116.52,2900.0,112.5597,112.5984,112.4825,112.4825,2900.0
2014-06-02 11:25:00,116.57,116.84,116.57,116.8,6300.0,112.5308,112.7914,112.5308,112.7528,6300.0
2014-06-02 11:30:00,116.8,116.85,116.75,116.8,3100.0,112.7528,112.8011,112.7045,112.7528,3100.0
2014-06-02 11:35:00,116.85,116.85,116.77,116.81,1100.0,112.8011,112.8011,112.7239,112.7625,1100.0
2014-06-02 11:40:00,116.81,116.97,116.81,116.9,5700.0,112.7625,112.9169,112.7625,112.8494,5700.0
2014-06-02 11:45:00,116.9,116.96,116.9,116.95,2800.0,112.8494,112.9073,112.8494,112.8976,2800.0
2014-06-02 11:50:00,116.94,117.03,116.88,117.01,5500.0,112.888,112.9748,112.83,112.9555,5500.0
2014-06-02 11:55:00,116.99,116.99,116.84,116.89,4700.0,112.9362,112.9362,112.7914,112.8397,4700.0
2014-06-02 12:00:00,116.9,116.93,116.83,116.83,2200.0,112.8494,112.8783,112.7818,112.7818,2200.0
2014-06-02 12:05:00,116.83,116.89,116.77,116.84,3600.0,112.7818,112.8397,112.7239,112.7914,3600.0
2014-06-02 12:10:00,116.83,116.87,116.77,116.84,4900.0,112.7818,112.8204,112.7239,112.7914,4900.0
2014-06-02 12:15:00,116.8,116.8,116.65,116.68,2800.0,112.7528,112.7528,112.608,112.637,2800.0
2014-06-02 12:20:00,116.69,116.77,116.64,116.76,3200.0,112.6466,112.7239,112.5984,112.7142,3200.0
2014-06-02 12:25:00,116.75,116.75,116.67,116.71,3100.0,112.7045,112.7045,112.6273,112.6659,3100.0
2014-06-02 12:30:00,116.73,116.78,116.7,116.76,6000.0,112.6852,112.7335,112.6563,112.7142,6000.0
2014-06-02 12:35:00,116.74,116.75,116.66,116.7,3300.0,112.6949,112.7045,112.6177,112.6563,3300.0
2014-06-02 12:40:00,116.66,116.69,116.63,116.69,1000.0,112.6177,112.6466,112.5887,112.6466,1000.0
2014-06-02 12:45:00,116.69,116.73,116.68,116.68,4200.0,112.6466,112.6852,112.637,112.637,4200.0
2014-06-02 12:50:00,116.7,116.72,116.61,116.64,5400.0,112.6563,112.6756,112.5694,112.5984,5400.0
2014-06-02 12:55:00,116.61,116.65,116.61,116.64,2400.0,112.5694,112.608,112.5694,112.5984,2400.0
2014-06-02 13:00:00,116.62,116.68,116.61,116.61,5000.0,112.5791,112.637,112.5694,112.5694,5000.0
2014-06-02 13:05:00,116.63,116.66,116.57,116.63,6900.0,112.5887,112.6177,112.5308,112.5887,6900.0
2014-06-02 13:10:00,116.65,116.69,116.62,116.63,4200.0,112.608,112.6466,112.5791,112.5887,4200.0
2014-06-02 13:15:00,116.6,116.62,116.5,116.5,2700.0,112.5597,112.5791,112.4632,112.4632,2700.0
2014-06-02 13:20:00,116.51,116.54,116.47,116.47,5500.0,112.4729,112.5018,112.4343,112.4343,5500.0
2014-06-02 13:25:00,116.47,116.52,116.45,116.47,10000.0,112.4343,112.4825,112.4149,112.4343,10000.0
2014-06-02 13:30:00,116.46,116.46,116.37,116.43,9400.0,112.4246,112.4246,112.3377,112.3956,9400.0
2014-06-02 13:35:00,116.44,116.47,116.35,116.35,9000.0,112.4053,112.4343,112.3184,112.3184,9000.0
2014-06-02 13:40:00,116.35,116.36,116.22,116.22,11800.0,112.3184,112.3281,112.1929,112.1929,11800.0
2014-06-02 13:45:00,116.19,116.3,116.19,116.21,6400.0,112.164,112.2701,112.164,112.1833,6400.0
2014-06-02 13:50:00,116.21,116.28,116.1,116.1,17700.0,112.1833,112.2508,112.0771,112.0771,17700.0
2014-06-02 13:55:00,116.1,116.16,116.08,116.1,17000.0,112.0771,112.135,112.0578,112.0771,17000.0
2014-06-02 14:00:00,116.09,116.17,116.09,116.14,16100.0,112.0674,112.1446,112.0674,112.1157,16100.0
2014-06-02 14:05:00,116.14,116.3,116.14,116.3,15000.0,112.1157,112.2701,112.1157,112.2701,15000.0
2014-06-02 14:10:00,116.29,116.41,116.28,116.4,8400.0,112.2605,112.3763,112.2508,112.3667,8400.0
2014-06-02 14:15:00,116.38,116.4,116.32,116.38,7800.0,112.3474,112.3667,112.2894,112.3474,7800.0
2014-06-02 14:20:00,116.38,116.46,116.38,116.45,7100.0,112.3474,112.4246,112.3474,112.4149,7100.0
2014-06-02 14:25:00,116.46,116.46,116.44,116.46,4800.0,112.4246,112.4246,112.4053,112.4246,4800.0
2014-06-02 14:30:00,116.47,116.53,116.46,116.47,5200.0,112.4343,112.4922,112.4246,112.4343,5200.0
2014-06-02 14:35:00,116.5,116.51,116.44,116.46,5400.0,112.4632,112.4729,112.4053,112.4246,5400.0
2014-06-02 14:40:00,116.46,116.49,116.4,116.42,46800.0,112.4246,112.4536,112.3667,112.386,46800.0
2014-06-02 14:45:00,116.41,116.45,116.39,116.44,5300.0,112.3763,112.4149,112.357,112.4053,5300.0
2014-06-02 14:50:00,116.45,116.47,116.37,116.38,12000.0,112.4149,112.4343,112.3377,112.3474,12000.0
2014-06-02 14:55:00,116.4,116.43,116.35,116.41,8800.0,112.3667,112.3956,112.3184,112.3763,8800.0
2014-06-02 15:00:00,116.41,116.41,116.33,116.4,20100.0,112.3763,112.3763,112.2991,112.3667,20100.0
2014-06-02 15:05:00,116.4,116.4,116.34,116.37,16000.0,112.3667,112.3667,112.3088,112.3377,16000.0
2014-06-02 15:10:00,116.38,116.38,116.26,116.26,23900.0,112.3474,112.3474,112.2315,112.2315,23900.0
2014-06-02 15:15:00,116.27,116.36,116.26,116.34,30900.0,112.2412,112.3281,112.2315,112.3088,30900.0
2014-06-02 15:20:00,116.34,116.39,116.28,116.39,32600.0,112.3088,112.357,112.2508,112.357,32600.0
2014-06-02 15:25:00,116.39,116.39,116.31,116.34,10800.0,112.357,112.357,112.2798,112.3088,10800.0
2014-06-02 15:30:00,116.34,116.43,116.33,116.42,10100.0,112.3088,112.3956,112.2991,112.386,10100.0
2014-06-02 15:35:00,116.43,116.51,116.4,116.43,23200.0,112.3956,112.4729,112.3667,112.3956,23200.0
2014-06-02 15:40:00,116.43,116.55,116.41,116.55,14900.0,112.3956,112.5115,112.3763,112.5115,14900.0
2014-06-02 15:45:00,116.54,116.6,116.53,116.57,27800.0,112.5018,112.5597,112.4922,112.5308,27800.0
2014-06-02 15:50:00,116.57,116.6,116.55,116.59,33300.0,112.5308,112.5597,112.5115,112.5501,33300.0
2014-06-02 15:55:00,116.59,116.61,116.55,116.57,32900.0,112.5501,112.5694,112.5115,112.5308,32900.0
2014-06-03 09:30:00,116.0,117.05,115.97,116.95,62700.0,111.9805,112.9942,111.9516,112.8976,62700.0
2014-06-03 09:35:00,116.9,117.06,116.53,117.06,25500.0,112.8494,113.0038,112.4922,113.0038,25500.0
2014-06-03 09:40:00,117.07,117.11,116.74,116.75,32400.0,113.0135,113.0521,112.6949,112.7045,32400.0
2014-06-03 09:45:00,116.78,116.94,116.75,116.75,24000.0,112.7335,112.888,112.7045,112.7045,24000.0
2014-06-03 09:50:00,116.75,116.91,116.75,116.83,15300.0,112.7045,112.859,112.7045,112.7818,15300.0
2014-06-03 09:55:00,116.8,116.84,116.7,116.7,15800.0,112.7528,112.7914,112.6563,112.6563,15800.0
2014-06-03 10:00:00,116.7,116.97,116.65,116.93,17400.0,112.6563,112.9169,112.608,112.8783,17400.0
2014-06-03 10:05:00,116.93,116.97,116.78,116.79,6800.0,112.8783,112.9169,112.7335,112.7432,6800.0
2014-06-03 10:10:00,116.79,116.96,116.74,116.96,7500.0,112.7432,112.9073,112.6949,112.9073,7500.0
2014-06-03 10:15:00,116.98,117.0,116.88,116.91,7800.0,112.9266,112.9459,112.83,112.859,7800.0
2014-06-03 10:20:00,116.9,117.04,116.88,117.0,86900.0,112.8494,112.9845,112.83,112.9459,86900.0
2014-06-03 10:25:00,117.05,117.21,117.04,117.21,29800.0,112.9942,113.1486,112.9845,113.1486,29800.0
2014-06-03 10:30:00,117.23,117.31,117.19,117.22,36100.0,113.1679,113.2451,113.1293,113.1583,36100.0
2014-06-03 10:35:00,117.23,117.39,117.23,117.39,21600.0,113.1679,113.3224,113.1679,113.3224,21600.0
2014-06-03 10:40:00,117.39,117.48,117.36,117.36,20600.0,113.3224,113.4093,113.2934,113.2934,20600.0
2014-06-03 10:45:00,117.37,117.39,117.27,117.39,18800.0,113.3031,113.3224,113.2065,113.3224,18800.0
2014-06-03 10:50:00,117.4,117.46,117.26,117.26,18200.0,113.332,113.3899,113.1969,113.1969,18200.0
2014-06-03 10:55:00,117.26,117.38,117.21,117.36,20500.0,113.1969,113.3127,113.1486,113.2934,20500.0
2014-06-03 11:00:00,117.35,117.4,117.29,117.34,15000.0,113.2838,113.332,113.2258,113.2741,15000.0
2014-06-03 11:05:00,117.33,117.48,117.26,117.48,13600.0,113.2645,113.4093,113.1969,113.4093,13600.0
2014-06-03 11:10:00,117.48,117.75,117.48,117.69,18400.0,113.4093,113.6699,113.4093,113.612,18400.0
2014-06-03 11:15:00,117.67,117.73,117.55,117.58,19900.0,113.5927,113.6506,113.4768,113.5058,19900.0
2014-06-03 11:20:00,117.58,117.64,117.46,117.62,16700.0,113.5058,113.5637,113.3899,113.5444,16700.0
2014-06-03 11:25:00,117.62,117.68,117.47,117.68,16900.0,113.5444,113.6023,113.3996,113.6023,16900.0
2014-06-03 11:30:00,117.65,117.65,117.34,117.34,13800.0,113.5734,113.5734,113.2741,113.2741,13800.0
2014-06-03 11:35:00,117.34,117.34,117.14,117.18,21900.0,113.2741,113.2741,113.081,113.1196,21900.0
2014-06-03 11:40:00,117.14,117.16,116.97,117.07,13100.0,113.081,113.1003,112.9169,113.0135,13100.0
2014-06-03 11:45:00,117.03,117.06,116.94,117.03,12400.0,112.9748,113.0038,112.888,112.9748,12400.0
2014-06-03 11:50:00,117.01,117.05,117.0,117.02,8200.0,112.9555,112.9942,112.9459,112.9652,8200.0
2014-06-03 11:55:00,117.03,117.04,117.0,117.02,10500.0,112.9748,112.9845,112.9459,112.9652,10500.0
2014-06-03 12:00:00,117.01,117.18,117.0,117.18,9000.0,112.9555,113.1196,112.9459,113.1196,9000.0
2014-06-03 12:05:00,117.16,117.21,117.14,117.14,4000.0,113.1003,113.1486,113.081,113.081,4000.0
2014-06-03 12:10:00,117.15,117.15,117.01,117.14,11700.0,113.0907,113.0907,112.9555,113.081,11700.0
2014-06-03 12:15:00,117.15,117.15,117.09,117.13,4000.0,113.0907,113.0907,113.0328,113.0714,4000.0
2014-06-03 12:20:00,117.15,117.17,117.11,117.12,4600.0,113.0907,113.11,113.0521,113.0617,4600.0
2014-06-03 12:25:00,117.11,117.12,117.01,117.12,8700.0,113.0521,113.0617,112.9555,113.0617,8700.0
2014-06-03 12:30:00,117.12,117.12,117.06,117.06,3400.0,113.0617,113.0617,113.0038,113.0038,3400.0
2014-06-03 12:35:00,117.05,117.05,117.02,117.02,5800.0,112.9942,112.9942,112.9652,112.9652,5800.0
2014-06-03 12:40:00,117.0,117.05,117.0,117.02,6600.0,112.9459,112.9942,112.9459,112.9652,6600.0
2014-06-03 12:45:00,117.01,117.11,117.0,117.07,8600.0,112.9555,113.0521,112.9459,113.0135,8600.0
2014-06-03 12:50:00,117.08,117.08,117.01,117.03,4800.0,113.0231,113.0231,112.9555,112.9748,4800.0
2014-06-03 12:55:00,117.05,117.07,117.04,117.05,4600.0,112.9942,113.0135,112.9845,112.9942,4600.0
2014-06-03 13:00:00,117.05,117.05,116.98,116.98,5600.0,112.9942,112.9942,112.9266,112.9266,5600.0
2014-06-03 13:05:00,116.97,117.07,116.96,117.07,7100.0,112.9169,113.0135,112.9073,113.0135,7100.0
2014-06-03 13:10:00,117.07,117.07,116.98,117.03,6600.0,113.0135,113.0135,112.9266,112.9748,6600.0
2014-06-03 13:15:00,117.04,117.08,117.0,117.02,4100.0,112.9845,113.0231,112.9459,112.9652,4100.0
2014-06-03 13:20:00,117.0,117.0,116.93,116.95,4500.0,112.9459,112.9459,112.8783,112.8976,4500.0
2014-06-03 13:25:00,116.98,117.03,116.94,117.03,3800.0,112.9266,112.9748,112.888,112.9748,3800.0
2014-06-03 13:30:00,117.03,117.16,117.02,117.13,5300.0,112.9748,113.1003,112.9652,113.0714,5300.0
2014-06-03 13:35:00,117.15,117.21,117.11,117.21,5300.0,113.0907,113.1486,113.0521,113.1486,5300.0
2014-06-03 13:40:00,117.21,117.23,117.18,117.21,8600.0,113.1486,113.1679,113.1196,113.1486,8600.0
2014-06-03 13:45:00,117.23,117.42,117.22,117.4,14500.0,113.1679,113.3513,113.1583,113.332,14500.0
2014-06-03 13:50:00,117.4,117.5,117.26,117.47,34700.0,113.332,113.4286,113.1969,113.3996,34700.0
2014-06-03 13:55:00,117.47,117.49,117.44,117.46,7300.0,113.3996,113.4189,113.3706,113.3899,7300.0
2014-06-03 14:00:00,117.44,117.64,117.44,117.64,13600.0,113.3706,113.5637,113.3706,113.5637,13600.0
2014-06-03 14:05:00,117.64,117.73,117.62,117.63,15700.0,113.5637,113.6506,113.5444,113.5541,15700.0
2014-06-03 14:10:00,117.62,117.62,117.46,117.57,13200.0,113.5444,113.5444,113.3899,113.4961,13200.0
2014-06-03 14:15:00,117.57,117.78,117.53,117.75,10900.0,113.4961,113.6989,113.4575,113.6699,10900.0
2014-06-03 14:20:00,117.77,117.8,117.68,117.68,13000.0,113.6892,113.7182,113.6023,113.6023,13000.0
2014-06-03 14:25:00,117.68,117.87,117.66,117.86,12500.0,113.6023,113.7857,113.583,113.7761,12500.0
2014-06-03 14:30:00,117.86,117.88,117.58,117.58,14800.0,113.7761,113.7954,113.5058,113.5058,14800.0
2014-06-03 14:35:00,117.58,117.59,117.54,117.55,15300.0,113.5058,113.5154,113.4672,113.4768,15300.0
2014-06-03 14:40:00,117.54,117.75,117.54,117.75,16300.0,113.4672,113.6699,113.4672,113.6699,16300.0
2014-06-03 14:45:00,117.75,117.8,117.7,117.7,18000.0,113.6699,113.7182,113.6216,113.6216,18000.0
2014-06-03 14:50:00,117.7,117.73,117.65,117.72,11500.0,113.6216,113.6506,113.5734,113.6409,11500.0
2014-06-03 14:55:00,117.72,117.74,117.66,117.71,18900.0,113.6409,113.6602,113.583,113.6313,18900.0
2014-06-03 15:00:00,117.71,117.73,117.58,117.62,12100.0,113.6313,113.6506,113.5058,113.5444,12100.0
2014-06-03 15:05:00,117.63,117.75,117.6,117.7,12800.0,113.5541,113.6699,113.5251,113.6216,12800.0
2014-06-03 15:10:00,117.7,117.8,117.69,117.8,11800.0,113.6216,113.7182,113.612,113.7182,11800.0
2014-06-03 15:15:00,117.77,117.81,117.73,117.79,16600.0,113.6892,113.7278,113.6506,113.7085,16600.0
2014-06-03 15:20:00,117.81,117.88,117.7,117.71,22200.0,113.7278,113.7954,113.6216,113.6313,22200.0
2014-06-03 15:25:00,117.71,117.81,117.59,117.81,23800.0,113.6313,113.7278,113.5154,113.7278,23800.0
2014-06-03 15:30:00,117.78,117.83,117.75,117.77,28200.0,113.6989,113.7471,113.6699,113.6892,28200.0
2014-06-03 15:35:00,117.76,117.83,117.75,117.83,19500.0,113.6796,113.7471,113.6699,113.7471,19500.0
2014-06-03 15:40:00,117.83,117.95,117.83,117.88,27400.0,113.7471,113.863,113.7471,113.7954,27400.0
2014-06-03 15:45:00,117.87,117.89,117.78,117.87,54000.0,113.7857,113.805,113.6989,113.7857,54000.0
2014-06-03 15:50:00,117.87,117.95,117.86,117.94,68300.0,113.7857,113.863,113.7761,113.8533,68300.0
2014-06-03 15:55:00,117.93,117.97,117.86,117.91,108600.0,113.8437,113.8823,113.7761,113.8244,108600.0
2014-06-04 09:30:00,117.57,117.76,117.31,117.76,16500.0,113.4961,113.6796,113.2451,113.6796,16500.0
2014-06-04 09:35:00,117.69,117.69,117.3,117.54,10600.0,113.612,113.612,113.2355,113.4672,10600.0
2014-06-04 09:40:00,117.6,117.62,117.39,117.55,8700.0,113.5251,113.5444,113.3224,113.4768,8700.0
2014-06-04 09:45:00,117.56,117.88,117.52,117.87,9300.0,113.4865,113.7954,113.4479,113.7857,9300.0
2014-06-04 09:50:00,117.91,118.07,117.87,117.98,15600.0,113.8244,113.9788,113.7857,113.8919,15600.0
2014-06-04 09:55:00,118.0,118.05,117.88,117.88,10000.0,113.9112,113.9595,113.7954,113.7954,10000.0
2014-06-04 10:00:00,117.94,118.21,117.87,118.1,27100.0,113.8533,114.114,113.7857,114.0078,27100.0
2014-06-04 10:05:00,118.1,118.1,117.95,117.98,17500.0,114.0078,114.0078,113.863,113.8919,17500.0
2014-06-04 10:10:00,118.03,118.07,117.93,118.02,14600.0,113.9402,113.9788,113.8437,113.9305,14600.0
2014-06-04 10:15:00,118.0,118.06,117.92,118.02,14900.0,113.9112,113.9692,113.834,113.9305,14900.0
2014-06-04 10:20:00,118.02,118.05,117.93,117.97,12500.0,113.9305,113.9595,113.8437,113.8823,12500.0
2014-06-04 10:25:00,117.99,118.09,117.95,118.09,12900.0,113.9016,113.9981,113.863,113.9981,12900.0
2014-06-04 10:30:00,118.1,118.16,118.01,118.03,9900.0,114.0078,114.0657,113.9209,113.9402,9900.0
2014-06-04 10:35:00,118.0,118.11,117.99,118.1,8400.0,113.9112,114.0174,113.9016,114.0078,8400.0
2014-06-04 10:40:00,118.1,118.14,118.04,118.09,7100.0,114.0078,114.0464,113.9498,113.9981,7100.0
2014-06-04 10:45:00,118.09,118.09,118.02,118.08,34500.0,113.9981,113.9981,113.9305,113.9885,34500.0
2014-06-04 10:50:00,118.08,118.37,118.08,118.37,12200.0,113.9885,114.2684,113.9885,114.2684,12200.0
2014-06-04 10:55:00,118.35,118.37,118.21,118.33,11600.0,114.2491,114.2684,114.114,114.2298,11600.0
2014-06-04 11:00:00,118.32,118.32,118.22,118.32,9200.0,114.2201,114.2201,114.1236,114.2201,9200.0
2014-06-04 11:05:00,118.31,118.32,118.24,118.28,6300.0,114.2105,114.2201,114.1429,114.1815,6300.0
2014-06-04 11:10:00,118.3,118.3,118.24,118.26,7100.0,114.2008,114.2008,114.1429,114.1622,7100.0
2014-06-04 11:15:00,118.23,118.23,118.13,118.2,13700.0,114.1333,114.1333,114.0367,114.1043,13700.0
2014-06-04 11:20:00,118.22,118.36,118.22,118.34,5600.0,114.1236,114.2588,114.1236,114.2395,5600.0
2014-06-04 11:25:00,118.35,118.39,118.32,118.35,15200.0,114.2491,114.2877,114.2201,114.2491,15200.0
2014-06-04 11:30:00,118.35,118.36,118.27,118.28,13600.0,114.2491,114.2588,114.1719,114.1815,13600.0
2014-06-04 11:35:00,118.29,118.29,118.2,118.27,6400.0,114.1912,114.1912,114.1043,114.1719,6400.0
2014-06-04 11:40:00,118.27,118.3,118.2,118.23,8800.0,114.1719,114.2008,114.1043,114.1333,8800.0
2014-06-04 11:45:00,118.23,118.24,118.16,118.19,9400.0,114.1333,114.1429,114.0657,114.0947,9400.0
2014-06-04 11:50:00,118.2,118.22,118.19,118.19,5200.0,114.1043,114.1236,114.0947,114.0947,5200.0
2014-06-04 11:55:00,118.19,118.2,118.09,118.1,22500.0,114.0947,114.1043,113.9981,114.0078,22500.0
2014-06-04 12:00:00,118.11,118.19,118.1,118.19,5700.0,114.0174,114.0947,114.0078,114.0947,5700.0
2014-06-04 12:05:00,118.18,118.18,118.09,118.1,8000.0,114.085,114.085,113.9981,114.0078,8000.0
2014-06-04 12:10:00,118.13,118.13,118.08,118.11,6700.0,114.0367,114.0367,113.9885,114.0174,6700.0
2014-06-04 12:15:00,118.1,118.1,117.88,117.89,9100.0,114.0078,114.0078,113.7954,113.805,9100.0
2014-06-04 12:20:00,117.88,117.91,117.86,117.87,8700.0,113.7954,113.8244,113.7761,113.7857,8700.0
2014-06-04 12:25:00,117.89,117.89,117.79,117.79,7300.0,113.805,113.805,113.7085,113.7085,7300.0
2014-06-04 12:30:00,117.79,117.79,117.72,117.75,6600.0,113.7085,113.7085,113.6409,113.6699,6600.0
2014-06-04 12:35:00,117.78,117.88,117.78,117.85,6600.0,113.6989,113.7954,113.6989,113.7664,6600.0
2014-06-04 12:40:00,117.83,117.91,117.83,117.84,5600.0,113.7471,113.8244,113.7471,113.7568,5600.0
2014-06-04 12:45:00,117.84,117.87,117.79,117.84,8000.0,113.7568,113.7857,113.7085,113.7568,8000.0
2014-06-04 12:50:00,117.85,117.88,117.83,117.87,3900.0,113.7664,113.7954,113.7471,113.7857,3900.0
2014-06-04 12:55:00,117.86,117.87,117.78,117.78,6500.0,113.7761,113.7857,113.6989,113.6989,6500.0
2014-06-04 13:00:00,117.77,117.86,117.76,117.86,5800.0,113.6892,113.7761,113.6796,113.7761,5800.0
2014-06-04 13:05:00,117.87,117.94,117.87,117.92,4500.0,113.7857,113.8533,113.7857,113.834,4500.0
2014-06-04 13:10:00,117.95,117.95,117.78,117.78,6700.0,113.863,113.863,113.6989,113.6989,6700.0
2014-06-04 13:15:00,117.76,117.8,117.72,117.72,4900.0,113.6796,113.7182,113.6409,113.6409,4900.0
2014-06-04 13:20:00,117.72,117.72,117.65,117.65,5300.0,113.6409,113.6409,113.5734,113.5734,5300.0
2014-06-04 13:25:00,117.64,117.65,117.6,117.6,6700.0,113.5637,113.5734,113.5251,113.5251,6700.0
2014-06-04 13:30:00,117.64,117.69,117.63,117.65,8500.0,113.5637,113.612,113.5541,113.5734,8500.0
2014-06-04 13:35:00,117.68,117.73,117.68,117.69,4100.0,113.6023,113.6506,113.6023,113.612,4100.0
2014-06-04 13:40:00,117.68,117.7,117.65,117.7,5300.0,113.6023,113.6216,113.5734,113.6216,5300.0
2014-06-04 13:45:00,117.69,117.72,117.66,117.68,5900.0,113.612,113.6409,113.583,113.6023,5900.0
2014-06-04 13:50:00,117.67,117.74,117.66,117.71,4900.0,113.5927,113.6602,113.583,113.6313,4900.0
2014-06-04 13:55:00,117.71,117.76,117.67,117.76,3700.0,113.6313,113.6796,113.5927,113.6796,3700.0
2014-06-04 14:00:00,117.81,117.87,117.81,117.86,6500.0,113.7278,113.7857,113.7278,113.7761,6500.0
2014-06-04 14:05:00,117.86,117.86,117.82,117.85,4900.0,113.7761,113.7761,113.7375,113.7664,4900.0
2014-06-04 14:10:00,117.87,117.88,117.83,117.87,7000.0,113.7857,113.7954,113.7471,113.7857,7000.0
2014-06-04 14:15:00,117.85,117.92,117.83,117.92,7400.0,113.7664,113.834,113.7471,113.834,7400.0
2014-06-04 14:20:00,117.91,117.91,117.81,117.88,11100.0,113.8244,113.8244,113.7278,113.7954,11100.0
2014-06-04 14:25:00,117.87,117.95,117.83,117.95,10300.0,113.7857,113.863,113.7471,113.863,10300.0
2014-06-04 14:30:00,117.95,117.96,117.88,117.93,9200.0,113.863,113.8726,113.7954,113.8437,9200.0
2014-06-04 14:35:00,117.93,117.94,117.89,117.92,11800.0,113.8437,113.8533,113.805,113.834,11800.0
2014-06-04 14:40:00,117.9,117.92,117.87,117.89,10300.0,113.8147,113.834,113.7857,113.805,10300.0
2014-06-04 14:45:00,117.9,117.91,117.69,117.76,10600.0,113.8147,113.8244,113.612,113.6796,10600.0
2014-06-04 14:50:00,117.79,117.82,117.68,117.73,12400.0,113.7085,113.7375,113.6023,113.6506,12400.0
2014-06-04 14:55:00,117.73,117.81,117.67,117.8,9700.0,113.6506,113.7278,113.5927,113.7182,9700.0
2014-06-04 15:00:00,117.79,117.82,117.74,117.77,8800.0,113.7085,113.7375,113.6602,113.6892,8800.0
2014-06-04 15:05:00,117.77,117.8,117.73,117.79,9000.0,113.6892,113.7182,113.6506,113.7085,9000.0
2014-06-04 15:10:00,117.8,117.91,117.8,117.9,7700.0,113.7182,113.8244,113.7182,113.8147,7700.0
2014-06-04 15:15:00,117.91,117.91,117.76,117.8,12400.0,113.8244,113.8244,113.6796,113.7182,12400.0
2014-06-04 15:20:00,117.79,117.8,117.73,117.77,9700.0,113.7085,113.7182,113.6506,113.6892,9700.0
2014-06-04 15:25:00,117.77,117.83,117.77,117.81,16100.0,113.6892,113.7471,113.6892,113.7278,16100.0
2014-06-04 15:30:00,117.81,117.85,117.8,117.82,21300.0,113.7278,113.7664,113.7182,113.7375,21300.0
2014-06-04 15:35:00,117.81,117.84,117.8,117.84,10300.0,113.7278,113.7568,113.7182,113.7568,10300.0
2014-06-04 15:40:00,117.83,117.83,117.77,117.78,14200.0,113.7471,113.7471,113.6892,113.6989,14200.0
2014-06-04 15:45:00,117.79,117.81,117.72,117.73,21700.0,113.7085,113.7278,113.6409,113.6506,21700.0
2014-06-04 15:50:00,117.72,117.76,117.72,117.76,27800.0,113.6409,113.6796,113.6409,113.6796,27800.0
2014-06-04 15:55:00,117.76,117.87,117.74,117.78,59500.0,113.6796,113.7857,113.6602,113.6989,59500.0
2014-06-05 09:30:00,117.91,118.48,117.72,118.42,17300.0,113.8244,114.3746,113.6409,114.3167,17300.0
2014-06-05 09:35:00,118.4,118.41,118.11,118.35,7300.0,114.2974,114.307,114.0174,114.2491,7300.0
2014-06-05 09:40:00,118.41,118.41,118.08,118.22,12100.0,114.307,114.307,113.9885,114.1236,12100.0
2014-06-05 09:45:00,118.23,118.48,118.16,118.4,9900.0,114.1333,114.3746,114.0657,114.2974,9900.0
2014-06-05 09:50:00,118.4,118.49,118.18,118.18,14300.0,114.2974,114.3843,114.085,114.085,14300.0
2014-06-05 09:55:00,118.19,118.41,118.06,118.41,6000.0,114.0947,114.307,113.9692,114.307,6000.0
2014-06-05 10:00:00,118.41,118.47,118.13,118.13,9200.0,114.307,114.3649,114.0367,114.0367,9200.0
2014-06-05 10:05:00,118.13,118.27,117.97,117.97,9200.0,114.0367,114.1719,113.8823,113.8823,9200.0
2014-06-05 10:10:00,117.95,118.02,117.88,117.92,8400.0,113.863,113.9305,113.7954,113.834,8400.0
2014-06-05 10:15:00,117.88,117.99,117.79,117.99,7700.0,113.7954,113.9016,113.7085,113.9016,7700.0
2014-06-05 10:20:00,117.99,118.04,117.92,117.92,23700.0,113.9016,113.9498,113.834,113.834,23700.0
2014-06-05 10:25:00,117.9,118.03,117.89,118.01,23900.0,113.8147,113.9402,113.805,113.9209,23900.0
2014-06-05 10:30:00,118.0,118.02,117.91,118.0,14000.0,113.9112,113.9305,113.8244,113.9112,14000.0
2014-06-05 10:35:00,118.0,118.17,117.99,118.16,7900.0,113.9112,114.0753,113.9016,114.0657,7900.0
2014-06-05 10:40:00,118.17,118.44,118.17,118.33,12000.0,114.0753,114.336,114.0753,114.2298,12000.0
2014-06-05 10:45:00,118.36,118.36,118.13,118.26,18400.0,114.2588,114.2588,114.0367,114.1622,18400.0
2014-06-05 10:50:00,118.27,118.27,118.09,118.09,15300.0,114.1719,114.1719,113.9981,113.9981,15300.0
2014-06-05 10:55:00,118.09,118.21,118.05,118.18,13500.0,113.9981,114.114,113.9595,114.085,13500.0
2014-06-05 11:00:00,118.17,118.31,118.15,118.23,9200.0,114.0753,114.2105,114.056,114.1333,9200.0
2014-06-05 11:05:00,118.25,118.34,118.13,118.17,17700.0,114.1526,114.2395,114.0367,114.0753,17700.0
2014-06-05 11:10:00,118.17,118.33,118.15,118.33,13800.0,114.0753,114.2298,114.056,114.2298,13800.0
2014-06-05 11:15:00,118.35,118.54,118.33,118.53,16500.0,114.2491,114.4325,114.2298,114.4229,16500.0
2014-06-05 11:20:00,118.53,118.61,118.49,118.6,11000.0,114.4229,114.5001,114.3843,114.4904,11000.0
2014-06-05 11:25:00,118.61,118.9,118.61,118.88,27500.0,114.5001,114.78,114.5001,114.7607,27500.0
2014-06-05 11:30:00,118.9,119.09,118.89,119.03,21600.0,114.78,114.9635,114.7704,114.9055,21600.0
2014-06-05 11:35:00,119.03,119.09,118.86,118.88,11500.0,114.9055,114.9635,114.7414,114.7607,11500.0
2014-06-05 11:40:00,118.9,119.0,118.84,118.97,17200.0,114.78,114.8766,114.7221,114.8476,17200.0
2014-06-05 11:45:00,118.97,119.02,118.86,118.86,19300.0,114.8476,114.8959,114.7414,114.7414,19300.0
2014-06-05 11:50:00,118.87,119.0,118.87,118.93,22600.0,114.7511,114.8766,114.7511,114.809,22600.0
2014-06-05 11:55:00,118.93,118.94,118.88,118.93,8600.0,114.809,114.8187,114.7607,114.809,8600.0
2014-06-05 12:00:00,118.93,118.99,118.87,118.99,25000.0,114.809,114.8669,114.7511,114.8669,25000.0
2014-06-05 12:05:00,118.99,119.0,118.96,118.97,12500.0,114.8669,114.8766,114.838,114.8476,12500.0
2014-06-05 12:10:00,118.97,119.0,118.94,118.99,8800.0,114.8476,114.8766,114.8187,114.8669,8800.0
2014-06-05 12:15:00,118.97,119.01,118.95,118.95,14700.0,114.8476,114.8862,114.8283,114.8283,14700.0
2014-06-05 12:20:00,118.95,118.99,118.93,118.95,21200.0,114.8283,114.8669,114.809,114.8283,21200.0
2014-06-05 12:25:00,118.95,118.95,118.85,118.89,13900.0,114.8283,114.8283,114.7318,114.7704,13900.0
2014-06-05 12:30:00,118.9,118.97,118.89,118.94,14800.0,114.78,114.8476,114.7704,114.8187,14800.0
2014-06-05 12:35:00,118.93,119.01,118.93,119.0,27100.0,114.809,114.8862,114.809,114.8766,27100.0
2014-06-05 12:40:00,118.99,119.08,118.97,119.01,28500.0,114.8669,114.9538,114.8476,114.8862,28500.0
2014-06-05 12:45:00,119.05,119.1,119.01,119.01,9900.0,114.9249,114.9731,114.8862,114.8862,9900.0
2014-06-05 12:50:00,119.04,119.06,119.0,119.06,5500.0,114.9152,114.9345,114.8766,114.9345,5500.0
2014-06-05 12:55:00,119.02,119.09,118.91,118.93,11900.0,114.8959,114.9635,114.7897,114.809,11900.0
2014-06-05 13:00:00,118.95,119.01,118.92,118.99,9300.0,114.8283,114.8862,114.7994,114.8669,9300.0
2014-06-05 13:05:00,118.99,119.0,118.91,118.99,10500.0,114.8669,114.8766,114.7897,114.8669,10500.0
2014-06-05 13:10:00,118.99,119.0,118.9,118.91,12300.0,114.8669,114.8766,114.78,114.7897,12300.0
2014-06-05 13:15:00,118.9,118.91,118.81,118.85,8200.0,114.78,114.7897,114.6932,114.7318,8200.0
2014-06-05 13:20:00,118.82,118.84,118.66,118.66,15000.0,114.7028,114.7221,114.5484,114.5484,15000.0
2014-06-05 13:25:00,118.63,118.71,118.62,118.71,12400.0,114.5194,114.5966,114.5098,114.5966,12400.0
2014-06-05 13:30:00,118.72,118.74,118.68,118.72,10300.0,114.6063,114.6256,114.5677,114.6063,10300.0
2014-06-05 13:35:00,118.74,118.86,118.71,118.86,11600.0,114.6256,114.7414,114.5966,114.7414,11600.0
2014-06-05 13:40:00,118.88,118.91,118.78,118.8,9300.0,114.7607,114.7897,114.6642,114.6835,9300.0
2014-06-05 13:45:00,118.8,118.83,118.79,118.79,8400.0,114.6835,114.7125,114.6739,114.6739,8400.0
2014-06-05 13:50:00,118.8,118.82,118.76,118.8,12200.0,114.6835,114.7028,114.6449,114.6835,12200.0
2014-06-05 13:55:00,118.8,118.99,118.8,118.96,7300.0,114.6835,114.8669,114.6835,114.838,7300.0
2014-06-05 14:00:00,118.96,118.96,118.91,118.94,10000.0,114.838,114.838,114.7897,114.8187,10000.0
2014-06-05 14:05:00,118.93,119.01,118.92,119.0,8400.0,114.809,114.8862,114.7994,114.8766,8400.0
2014-06-05 14:10:00,119.0,119.01,118.89,118.94,9600.0,114.8766,114.8862,114.7704,114.8187,9600.0
2014-06-05 14:15:00,118.94,119.01,118.94,119.01,6700.0,114.8187,114.8862,114.8187,114.8862,6700.0
2014-06-05 14:20:00,119.0,119.02,118.97,119.0,14700.0,114.8766,114.8959,114.8476,114.8766,14700.0
2014-06-05 14:25:00,119.01,119.02,118.89,118.92,14000.0,114.8862,114.8959,114.7704,114.7994,14000.0
2014-06-05 14:30:00,118.94,119.01,118.93,118.97,10500.0,114.8187,114.8862,114.809,114.8476,10500.0
2014-06-05 14:35:00,118.98,119.01,118.95,119.01,9800.0,114.8573,114.8862,114.8283,114.8862,9800.0
2014-06-05 14:40:00,119.0,119.01,118.97,118.98,9000.0,114.8766,114.8862,114.8476,114.8573,9000.0
2014-06-05 14:45:00,118.99,119.0,118.97,119.0,10000.0,114.8669,114.8766,114.8476,114.8766,10000.0
2014-06-05 14:50:00,119.0,119.0,118.9,118.95,9800.0,114.8766,114.8766,114.78,114.8283,9800.0
2014-06-05 14:55:00,118.95,118.99,118.88,118.89,7600.0,114.8283,114.8669,114.7607,114.7704,7600.0
2014-06-05 15:00:00,118.89,118.99,118.89,118.96,9100.0,114.7704,114.8669,114.7704,114.838,9100.0
2014-06-05 15:05:00,118.98,119.0,118.93,118.96,13700.0,114.8573,114.8766,114.809,114.838,13700.0
2014-06-05 15:10:00,118.93,118.98,118.88,118.9,10700.0,114.809,114.8573,114.7607,114.78,10700.0
2014-06-05 15:15:00,118.9,118.91,118.85,118.9,11300.0,114.78,114.7897,114.7318,114.78,11300.0
2014-06-05 15:20:00,118.91,118.97,118.9,118.9,11600.0,114.7897,114.8476,114.78,114.78,11600.0
2014-06-05 15:25:00,118.89,118.9,118.8,118.84,14400.0,114.7704,114.78,114.6835,114.7221,14400.0
2014-06-05 15:30:00,118.85,118.93,118.82,118.91,17200.0,114.7318,114.809,114.7028,114.7897,17200.0
2014-06-05 15:35:00,118.9,118.93,118.89,118.93,12800.0,114.78,114.809,114.7704,114.809,12800.0
2014-06-05 15:40:00,118.93,119.0,118.89,118.99,28000.0,114.809,114.8766,114.7704,114.8669,28000.0
2014-06-05 15:45:00,119.0,119.0,118.97,118.99,57300.0,114.8766,114.8766,114.8476,114.8669,57300.0
2014-06-05 15:50:00,118.99,119.0,118.98,119.0,58700.0,114.8669,114.8766,114.8573,114.8766,58700.0
2014-06-05 15:55:00,119.0,119.06,118.95,118.97,124200.0,114.8766,114.9345,114.8283,114.8476,124200.0
2014-06-06 09:30:00,119.26,119.48,119.17,119.48,18400.0,115.1276,115.34,115.0407,115.34,18400.0
2014-06-06 09:35:00,119.48,119.5,119.23,119.38,16500.0,115.34,115.3593,115.0986,115.2434,16500.0
2014-06-06 09:40:00,119.49,119.68,119.41,119.63,10800.0,115.3496,115.533,115.2724,115.4848,10800.0
2014-06-06 09:45:00,119.67,119.78,119.62,119.74,23000.0,115.5234,115.6296,115.4751,115.5909,23000.0
2014-06-06 09:50:00,119.8,119.85,119.61,119.61,6600.0,115.6489,115.6971,115.4654,115.4654,6600.0
2014-06-06 09:55:00,119.58,119.87,119.5,119.87,10000.0,115.4365,115.7164,115.3593,115.7164,10000.0
2014-06-06 10:00:00,119.88,120.05,119.75,119.91,44400.0,115.7261,115.8902,115.6006,115.7551,44400.0
2014-06-06 10:05:00,119.93,119.93,119.79,119.87,7500.0,115.7744,115.7744,115.6392,115.7164,7500.0
2014-06-06 10:10:00,119.88,119.89,119.75,119.78,13100.0,115.7261,115.7357,115.6006,115.6296,13100.0
2014-06-06 10:15:00,119.78,119.88,119.76,119.82,15300.0,115.6296,115.7261,115.6103,115.6682,15300.0
2014-06-06 10:20:00,119.82,119.87,119.7,119.75,19000.0,115.6682,115.7164,115.5523,115.6006,19000.0
2014-06-06 10:25:00,119.74,119.75,119.67,119.7,5900.0,115.5909,115.6006,115.5234,115.5523,5900.0
2014-06-06 10:30:00,119.73,119.77,119.69,119.73,10100.0,115.5813,115.6199,115.5427,115.5813,10100.0
2014-06-06 10:35:00,119.7,119.71,119.53,119.53,12800.0,115.5523,115.562,115.3882,115.3882,12800.0
2014-06-06 10:40:00,119.52,119.54,119.35,119.45,9800.0,115.3786,115.3979,115.2145,115.311,9800.0
2014-06-06 10:45:00,119.44,119.48,119.29,119.29,5000.0,115.3013,115.34,115.1565,115.1565,5000.0
2014-06-06 10:50:00,119.27,119.35,119.24,119.34,7200.0,115.1372,115.2145,115.1083,115.2048,7200.0
2014-06-06 10:55:00,119.33,119.35,119.28,119.29,3100.0,115.1952,115.2145,115.1469,115.1565,3100.0
2014-06-06 11:00:00,119.28,119.39,119.25,119.38,5500.0,115.1469,115.2531,115.1179,115.2434,5500.0
2014-06-06 11:05:00,119.38,119.42,119.36,119.42,3200.0,115.2434,115.282,115.2241,115.282,3200.0
2014-06-06 11:10:00,119.43,119.47,119.36,119.42,9500.0,115.2917,115.3303,115.2241,115.282,9500.0
2014-06-06 11:15:00,119.44,119.49,119.44,119.46,7100.0,115.3013,115.3496,115.3013,115.3206,7100.0
2014-06-06 11:20:00,119.47,119.47,119.35,119.39,8900.0,115.3303,115.3303,115.2145,115.2531,8900.0
2014-06-06 11:25:00,119.4,119.42,119.26,119.34,18300.0,115.2627,115.282,115.1276,115.2048,18300.0
2014-06-06 11:30:00,119.31,119.34,119.18,119.18,17700.0,115.1758,115.2048,115.0503,115.0503,17700.0
2014-06-06 11:35:00,119.2,119.3,119.19,119.29,8700.0,115.0697,115.1662,115.06,115.1565,8700.0
2014-06-06 11:40:00,119.28,119.3,119.24,119.24,5400.0,115.1469,115.1662,115.1083,115.1083,5400.0
2014-06-06 11:45:00,119.24,119.48,119.24,119.48,12700.0,115.1083,115.34,115.1083,115.34,12700.0
2014-06-06 11:50:00,119.48,119.59,119.48,119.58,15100.0,115.34,115.4461,115.34,115.4365,15100.0
2014-06-06 11:55:00,119.55,119.74,119.54,119.72,78300.0,115.4075,115.5909,115.3979,115.5716,78300.0
2014-06-06 12:00:00,119.71,119.78,119.54,119.54,38500.0,115.562,115.6296,115.3979,115.3979,38500.0
2014-06-06 12:05:00,119.54,119.55,119.47,119.51,7900.0,115.3979,115.4075,115.3303,115.3689,7900.0
2014-06-06 12:10:00,119.48,119.55,119.48,119.48,6000.0,115.34,115.4075,115.34,115.34,6000.0
2014-06-06 12:15:00,119.48,119.56,119.45,119.54,5800.0,115.34,115.4172,115.311,115.3979,5800.0
2014-06-06 12:20:00,119.51,119.54,119.48,119.48,2800.0,115.3689,115.3979,115.34,115.34,2800.0
2014-06-06 12:25:00,119.49,119.53,119.48,119.49,2700.0,115.3496,115.3882,115.34,115.3496,2700.0
2014-06-06 12:30:00,119.48,119.59,119.48,119.55,55900.0,115.34,115.4461,115.34,115.4075,55900.0
2014-06-06 12:35:00,119.58,119.74,119.56,119.67,16900.0,115.4365,115.5909,115.4172,115.5234,16900.0
2014-06-06 12:40:00,119.65,119.65,119.55,119.63,3100.0,115.5041,115.5041,115.4075,115.4848,3100.0
2014-06-06 12:45:00,119.63,119.75,119.61,119.75,5800.0,115.4848,115.6006,115.4654,115.6006,5800.0
2014-06-06 12:50:00,119.75,119.76,119.67,119.67,4600.0,115.6006,115.6103,115.5234,115.5234,4600.0
2014-06-06 12:55:00,119.68,119.76,119.68,119.7,6200.0,115.533,115.6103,115.533,115.5523,6200.0
2014-06-06 13:00:00,119.68,119.72,119.63,119.72,5200.0,115.533,115.5716,115.4848,115.5716,5200.0
2014-06-06 13:05:00,119.7,119.7,119.64,119.68,4500.0,115.5523,115.5523,115.4944,115.533,4500.0
2014-06-06 13:10:00,119.67,119.7,119.65,119.7,3700.0,115.5234,115.5523,115.5041,115.5523,3700.0
2014-06-06 13:15:00,119.69,119.76,119.68,119.73,7400.0,115.5427,115.6103,115.533,115.5813,7400.0
2014-06-06 13:20:00,119.74,119.76,119.69,119.76,6400.0,115.5909,115.6103,115.5427,115.6103,6400.0
2014-06-06 13:25:00,119.75,119.8,119.73,119.77,3700.0,115.6006,115.6489,115.5813,115.6199,3700.0
2014-06-06 13:30:00,119.76,119.82,119.75,119.81,23000.0,115.6103,115.6682,115.6006,115.6585,23000.0
2014-06-06 13:35:00,119.8,119.84,119.76,119.82,14200.0,115.6489,115.6875,115.6103,115.6682,14200.0
2014-06-06 13:40:00,119.82,119.84,119.75,119.75,11400.0,115.6682,115.6875,115.6006,115.6006,11400.0
2014-06-06 13:45:00,119.77,119.84,119.75,119.81,7500.0,115.6199,115.6875,115.6006,115.6585,7500.0
2014-06-06 13:50:00,119.85,119.86,119.7,119.82,12800.0,115.6971,115.7068,115.5523,115.6682,12800.0
2014-06-06 13:55:00,119.78,119.82,119.74,119.79,5400.0,115.6296,115.6682,115.5909,115.6392,5400.0
2014-06-06 14:00:00,119.8,119.85,119.8,119.82,7400.0,115.6489,115.6971,115.6489,115.6682,7400.0
2014-06-06 14:05:00,119.8,119.83,119.77,119.78,5100.0,115.6489,115.6778,115.6199,115.6296,5100.0
2014-06-06 14:10:00,119.78,119.82,119.78,119.8,17200.0,115.6296,115.6682,115.6296,115.6489,17200.0
2014-06-06 14:15:00,119.8,119.83,119.78,119.8,5100.0,115.6489,115.6778,115.6296,115.6489,5100.0
2014-06-06 14:20:00,119.8,119.82,119.77,119.79,15800.0,115.6489,115.6682,115.6199,115.6392,15800.0
2014-06-06 14:25:00,119.76,119.78,119.75,119.77,3000.0,115.6103,115.6296,115.6006,115.6199,3000.0
2014-06-06 14:30:00,119.77,119.78,119.7,119.7,6600.0,115.6199,115.6296,115.5523,115.5523,6600.0
2014-06-06 14:35:00,119.71,119.76,119.7,119.75,8200.0,115.562,115.6103,115.5523,115.6006,8200.0
2014-06-06 14:40:00,119.75,119.76,119.72,119.75,6200.0,115.6006,115.6103,115.5716,115.6006,6200.0
2014-06-06 14:45:00,119.75,119.76,119.73,119.76,8300.0,115.6006,115.6103,115.5813,115.6103,8300.0
2014-06-06 14:50:00,119.75,119.77,119.73,119.74,6700.0,115.6006,115.6199,115.5813,115.5909,6700.0
2014-06-06 14:55:00,119.73,119.75,119.7,119.74,5700.0,115.5813,115.6006,115.5523,115.5909,5700.0
2014-06-06 15:00:00,119.75,119.76,119.72,119.75,12200.0,115.6006,115.6103,115.5716,115.6006,12200.0
2014-06-06 15:05:00,119.74,119.76,119.7,119.7,13900.0,115.5909,115.6103,115.5523,115.5523,13900.0
2014-06-06 15:10:00,119.71,119.75,119.71,119.75,7900.0,115.562,115.6006,115.562,115.6006,7900.0
2014-06-06 15:15:00,119.75,119.76,119.73,119.75,12400.0,115.6006,115.6103,115.5813,115.6006,12400.0
2014-06-06 15:20:00,119.75,119.86,119.75,119.85,14000.0,115.6006,115.7068,115.6006,115.6971,14000.0
2014-06-06 15:25:00,119.85,119.87,119.8,119.83,17000.0,115.6971,115.7164,115.6489,115.6778,17000.0
2014-06-06 15:30:00,119.84,119.86,119.82,119.86,10400.0,115.6875,115.7068,115.6682,115.7068,10400.0
2014-06-06 15:35:00,119.85,119.86,119.83,119.83,28000.0,115.6971,115.7068,115.6778,115.6778,28000.0
2014-06-06 15:40:00,119.82,119.85,119.71,119.71,71200.0,115.6682,115.6971,115.562,115.562,71200.0
2014-06-06 15:45:00,119.72,119.84,119.72,119.81,20800.0,115.5716,115.6875,115.5716,115.6585,20800.0
2014-06-06 15:50:00,119.84,119.84,119.76,119.77,19000.0,115.6875,115.6875,115.6103,115.6199,19000.0
2014-06-06 15:55:00,119.77,119.83,119.77,119.8,114100.0,115.6199,115.6778,115.6199,115.6489,114100.0
2014-06-09 09:30:00,119.86,120.02,119.81,119.88,32700.0,115.7068,115.8612,115.6585,115.7261,32700.0
2014-06-09 09:35:00,119.85,120.04,119.66,119.98,16400.0,115.6971,115.8805,115.5137,115.8226,16400.0
2014-06-09 09:40:00,119.97,119.97,119.76,119.91,8600.0,115.813,115.813,115.6103,115.7551,8600.0
2014-06-09 09:45:00,119.91,119.93,119.75,119.75,14900.0,115.7551,115.7744,115.6006,115.6006,14900.0
2014-06-09 09:50:00,119.76,119.92,119.71,119.77,9400.0,115.6103,115.7647,115.562,115.6199,9400.0
2014-06-09 09:55:00,119.78,119.91,119.73,119.86,6800.0,115.6296,115.7551,115.5813,115.7068,6800.0
2014-06-09 10:00:00,119.88,119.92,119.69,119.73,8100.0,115.7261,115.7647,115.5427,115.5813,8100.0
2014-06-09 10:05:00,119.73,119.91,119.72,119.85,9900.0,115.5813,115.7551,115.5716,115.6971,9900.0
2014-06-09 10:10:00,119.85,119.93,119.72,119.79,9700.0,115.6971,115.7744,115.5716,115.6392,9700.0
2014-06-09 10:15:00,119.82,119.82,119.7,119.73,5200.0,115.6682,115.6682,115.5523,115.5813,5200.0
2014-06-09 10:20:00,119.72,119.82,119.69,119.69,9000.0,115.5716,115.6682,115.5427,115.5427,9000.0
2014-06-09 10:25:00,119.69,119.69,119.55,119.56,7800.0,115.5427,115.5427,115.4075,115.4172,7800.0
2014-06-09 10:30:00,119.58,119.72,119.56,119.71,7100.0,115.4365,115.5716,115.4172,115.562,7100.0
2014-06-09 10:35:00,119.72,119.83,119.72,119.78,10300.0,115.5716,115.6778,115.5716,115.6296,10300.0
2014-06-09 10:40:00,119.78,119.8,119.62,119.62,8200.0,115.6296,115.6489,115.4751,115.4751,8200.0
2014-06-09 10:45:00,119.61,119.73,119.61,119.7,13500.0,115.4654,115.5813,115.4654,115.5523,13500.0
2014-06-09 10:50:00,119.71,119.74,119.66,119.68,18700.0,115.562,115.5909,115.5137,115.533,18700.0
2014-06-09 10:55:00,119.69,119.72,119.62,119.7,12000.0,115.5427,115.5716,115.4751,115.5523,12000.0
2014-06-09 11:00:00,119.7,119.71,119.64,119.71,5700.0,115.5523,115.562,115.4944,115.562,5700.0
2014-06-09 11:05:00,119.71,119.72,119.63,119.72,11800.0,115.562,115.5716,115.4848,115.5716,11800.0
2014-06-09 11:10:00,119.71,119.72,119.67,119.67,15600.0,115.562,115.5716,115.5234,115.5234,15600.0
2014-06-09 11:15:00,119.66,119.72,119.63,119.7,9700.0,115.5137,115.5716,115.4848,115.5523,9700.0
2014-06-09 11:20:00,119.71,119.73,119.65,119.65,13300.0,115.562,115.5813,115.5041,115.5041,13300.0
2014-06-09 11:25:00,119.65,119.73,119.65,119.72,7400.0,115.5041,115.5813,115.5041,115.5716,7400.0
2014-06-09 11:30:00,119.73,119.76,119.69,119.71,9700.0,115.5813,115.6103,115.5427,115.562,9700.0
2014-06-09 11:35:00,119.7,119.73,119.67,119.69,9300.0,115.5523,115.5813,115.5234,115.5427,9300.0
2014-06-09 11:40:00,119.67,119.81,119.67,119.79,11700.0,115.5234,115.6585,115.5234,115.6392,11700.0
2014-06-09 11:45:00,119.82,119.91,119.79,119.9,17000.0,115.6682,115.7551,115.6392,115.7454,17000.0
2014-06-09 11:50:00,119.93,120.02,119.91,119.94,9500.0,115.7744,115.8612,115.7551,115.784,9500.0
2014-06-09 11:55:00,119.98,120.0,119.89,119.95,8300.0,115.8226,115.8419,115.7357,115.7937,8300.0
2014-06-09 12:00:00,119.95,120.0,119.94,119.97,4500.0,115.7937,115.8419,115.784,115.813,4500.0
2014-06-09 12:05:00,119.97,120.01,119.94,119.96,7600.0,115.813,115.8516,115.784,115.8033,7600.0
2014-06-09 12:10:00,119.94,120.01,119.94,119.95,5500.0,115.784,115.8516,115.784,115.7937,5500.0
2014-06-09 12:15:00,119.96,120.02,119.95,119.99,7600.0,115.8033,115.8612,115.7937,115.8323,7600.0
2014-06-09 12:20:00,119.98,120.01,119.98,120.0,5000.0,115.8226,115.8516,115.8226,115.8419,5000.0
2014-06-09 12:25:00,119.99,120.0,119.83,119.83,10000.0,115.8323,115.8419,115.6778,115.6778,10000.0
2014-06-09 12:30:00,119.83,119.93,119.8,119.92,5300.0,115.6778,115.7744,115.6489,115.7647,5300.0
2014-06-09 12:35:00,119.94,119.95,119.86,119.89,4800.0,115.784,115.7937,115.7068,115.7357,4800.0
2014-06-09 12:40:00,119.89,119.95,119.87,119.87,6200.0,115.7357,115.7937,115.7164,115.7164,6200.0
2014-06-09 12:45:00,119.86,119.93,119.86,119.9,5500.0,115.7068,115.7744,115.7068,115.7454,5500.0
2014-06-09 12:50:00,119.9,119.94,119.88,119.9,2000.0,115.7454,115.784,115.7261,115.7454,2000.0
2014-06-09 12:55:00,119.94,119.97,119.91,119.91,3200.0,115.784,115.813,115.7551,115.7551,3200.0
2014-06-09 13:00:00,119.92,119.98,119.92,119.93,6200.0,115.7647,115.8226,115.7647,115.7744,6200.0
2014-06-09 13:05:00,119.94,119.94,119.87,119.89,5000.0,115.784,115.784,115.7164,115.7357,5000.0
2014-06-09 13:10:00,119.9,119.92,119.89,119.9,9500.0,115.7454,115.7647,115.7357,115.7454,9500.0
2014-06-09 13:15:00,119.91,119.91,119.79,119.8,21300.0,115.7551,115.7551,115.6392,115.6489,21300.0
2014-06-09 13:20:00,119.81,119.81,119.63,119.63,10500.0,115.6585,115.6585,115.4848,115.4848,10500.0
2014-06-09 13:25:00,119.66,119.67,119.61,119.64,5700.0,115.5137,115.5234,115.4654,115.4944,5700.0
2014-06-09 13:30:00,119.63,119.68,119.62,119.64,8700.0,115.4848,115.533,115.4751,115.4944,8700.0
2014-06-09 13:35:00,119.67,119.84,119.67,119.74,14100.0,115.5234,115.6875,115.5234,115.5909,14100.0
2014-06-09 13:40:00,119.73,119.75,119.62,119.69,27300.0,115.5813,115.6006,115.4751,115.5427,27300.0
2014-06-09 13:45:00,119.69,119.76,119.69,119.69,7800.0,115.5427,115.6103,115.5427,115.5427,7800.0
2014-06-09 13:50:00,119.68,119.72,119.66,119.71,9300.0,115.533,115.5716,115.5137,115.562,9300.0
2014-06-09 13:55:00,119.7,119.73,119.65,119.65,5600.0,115.5523,115.5813,115.5041,115.5041,5600.0
2014-06-09 14:00:00,119.61,119.7,119.61,119.65,9700.0,115.4654,115.5523,115.4654,115.5041,9700.0
2014-06-09 14:05:00,119.67,119.69,119.58,119.61,10000.0,115.5234,115.5427,115.4365,115.4654,10000.0
2014-06-09 14:10:00,119.6,119.6,119.38,119.42,11100.0,115.4558,115.4558,115.2434,115.282,11100.0
2014-06-09 14:15:00,119.41,119.47,119.4,119.46,8800.0,115.2724,115.3303,115.2627,115.3206,8800.0
2014-06-09 14:20:00,119.44,119.57,119.35,119.35,12400.0,115.3013,115.4268,115.2145,115.2145,12400.0
2014-06-09 14:25:00,119.35,119.47,119.34,119.39,12700.0,115.2145,115.3303,115.2048,115.2531,12700.0
2014-06-09 14:30:00,119.38,119.45,119.32,119.32,18100.0,115.2434,115.311,115.1855,115.1855,18100.0
2014-06-09 14:35:00,119.32,119.44,119.28,119.38,10900.0,115.1855,115.3013,115.1469,115.2434,10900.0
2014-06-09 14:40:00,119.38,119.41,119.33,119.36,32600.0,115.2434,115.2724,115.1952,115.2241,32600.0
2014-06-09 14:45:00,119.35,119.42,119.34,119.39,15600.0,115.2145,115.282,115.2048,115.2531,15600.0
2014-06-09 14:50:00,119.41,119.45,119.39,119.4,18600.0,115.2724,115.311,115.2531,115.2627,18600.0
2014-06-09 14:55:00,119.44,119.47,119.39,119.46,23500.0,115.3013,115.3303,115.2531,115.3206,23500.0
2014-06-09 15:00:00,119.48,119.52,119.44,119.52,18100.0,115.34,115.3786,115.3013,115.3786,18100.0
2014-06-09 15:05:00,119.52,119.54,119.45,119.49,19900.0,115.3786,115.3979,115.311,115.3496,19900.0
2014-06-09 15:10:00,119.49,119.54,119.44,119.46,18500.0,115.3496,115.3979,115.3013,115.3206,18500.0
2014-06-09 15:15:00,119.48,119.55,119.47,119.47,28300.0,115.34,115.4075,115.3303,115.3303,28300.0
2014-06-09 15:20:00,119.49,119.58,119.49,119.53,13900.0,115.3496,115.4365,115.3496,115.3882,13900.0
2014-06-09 15:25:00,119.52,119.59,119.48,119.48,16400.0,115.3786,115.4461,115.34,115.34,16400.0
2014-06-09 15:30:00,119.48,119.49,119.42,119.44,13000.0,115.34,115.3496,115.282,115.3013,13000.0
2014-06-09 15:35:00,119.44,119.44,119.36,119.39,13300.0,115.3013,115.3013,115.2241,115.2531,13300.0
2014-06-09 15:40:00,119.39,119.49,119.38,119.41,16300.0,115.2531,115.3496,115.2434,115.2724,16300.0
2014-06-09 15:45:00,119.42,119.5,119.42,119.46,28000.0,115.282,115.3593,115.282,115.3206,28000.0
2014-06-09 15:50:00,119.47,119.55,119.44,119.5,34300.0,115.3303,115.4075,115.3013,115.3593,34300.0
2014-06-09 15:55:00,119.5,119.58,119.47,119.58,62500.0,115.3593,115.4365,115.3303,115.4365,62500.0
2014-06-10 09:30:00,119.08,119.49,119.08,119.47,24200.0,114.9538,115.3496,114.9538,115.3303,24200.0
2014-06-10 09:35:00,119.48,119.69,119.39,119.43,6800.0,115.34,115.5427,115.2531,115.2917,6800.0
2014-06-10 09:40:00,119.28,119.42,119.07,119.26,5800.0,115.1469,115.282,114.9442,115.1276,5800.0
2014-06-10 09:45:00,119.19,119.19,118.76,118.78,20000.0,115.06,115.06,114.6449,114.6642,20000.0
2014-06-10 09:50:00,118.76,119.1,118.76,118.96,14400.0,114.6449,114.9731,114.6449,114.838,14400.0
2014-06-10 09:55:00,119.0,119.0,118.63,118.64,19000.0,114.8766,114.8766,114.5194,114.5291,19000.0
2014-06-10 10:00:00,118.63,118.76,118.45,118.49,6400.0,114.5194,114.6449,114.3456,114.3843,6400.0
2014-06-10 10:05:00,118.49,118.56,118.35,118.48,5200.0,114.3843,114.4518,114.2491,114.3746,5200.0
2014-06-10 10:10:00,118.48,118.89,118.48,118.8,5900.0,114.3746,114.7704,114.3746,114.6835,5900.0
2014-06-10 10:15:00,118.78,118.78,118.67,118.77,15100.0,114.6642,114.6642,114.558,114.6546,15100.0
2014-06-10 10:20:00,118.74,118.85,118.66,118.85,6500.0,114.6256,114.7318,114.5484,114.7318,6500.0
2014-06-10 10:25:00,118.85,118.9,118.78,118.79,4400.0,114.7318,114.78,114.6642,114.6739,4400.0
2014-06-10 10:30:00,118.83,118.92,118.68,118.68,4900.0,114.7125,114.7994,114.5677,114.5677,4900.0
2014-06-10 10:35:00,118.66,118.66,118.56,118.61,3600.0,114.5484,114.5484,114.4518,114.5001,3600.0
2014-06-10 10:40:00,118.59,118.71,118.59,118.67,9700.0,114.4808,114.5966,114.4808,114.558,9700.0
2014-06-10 10:45:00,118.67,118.74,118.61,118.74,7400.0,114.558,114.6256,114.5001,114.6256,7400.0
2014-06-10 10:50:00,118.7,118.87,118.7,118.87,5400.0,114.587,114.7511,114.587,114.7511,5400.0
2014-06-10 10:55:00,118.87,119.04,118.87,119.02,9300.0,114.7511,114.9152,114.7511,114.8959,9300.0
2014-06-10 11:00:00,119.02,119.05,118.89,118.89,4700.0,114.8959,114.9249,114.7704,114.7704,4700.0
2014-06-10 11:05:00,118.88,118.89,118.74,118.79,33600.0,114.7607,114.7704,114.6256,114.6739,33600.0
2014-06-10 11:10:00,118.79,118.82,118.71,118.71,7100.0,114.6739,114.7028,114.5966,114.5966,7100.0
2014-06-10 11:15:00,118.71,118.73,118.64,118.69,5400.0,114.5966,114.6159,114.5291,114.5773,5400.0
2014-06-10 11:20:00,118.64,118.79,118.62,118.79,3400.0,114.5291,114.6739,114.5098,114.6739,3400.0
2014-06-10 11:25:00,118.79,118.97,118.79,118.9,7700.0,114.6739,114.8476,114.6739,114.78,7700.0
2014-06-10 11:30:00,118.9,119.06,118.9,119.05,4200.0,114.78,114.9345,114.78,114.9249,4200.0
2014-06-10 11:35:00,119.02,119.1,119.02,119.09,7800.0,114.8959,114.9731,114.8959,114.9635,7800.0
2014-06-10 11:40:00,119.09,119.1,119.04,119.08,3800.0,114.9635,114.9731,114.9152,114.9538,3800.0
2014-06-10 11:45:00,119.12,119.13,119.04,119.1,3300.0,114.9924,115.0021,114.9152,114.9731,3300.0
2014-06-10 11:50:00,119.1,119.11,118.98,118.98,7400.0,114.9731,114.9828,114.8573,114.8573,7400.0
2014-06-10 11:55:00,119.0,119.05,118.91,118.94,12600.0,114.8766,114.9249,114.7897,114.8187,12600.0
2014-06-10 12:00:00,118.95,118.97,118.88,118.88,3000.0,114.8283,114.8476,114.7607,114.7607,3000.0
2014-06-10 12:05:00,118.89,118.89,118.76,118.78,3200.0,114.7704,114.7704,114.6449,114.6642,3200.0
2014-06-10 12:10:00,118.82,118.9,118.82,118.87,4000.0,114.7028,114.78,114.7028,114.7511,4000.0
2014-06-10 12:15:00,118.88,119.0,118.85,119.0,8500.0,114.7607,114.8766,114.7318,114.8766,8500.0
2014-06-10 12:20:00,119.0,119.05,118.97,118.97,4000.0,114.8766,114.9249,114.8476,114.8476,4000.0
2014-06-10 12:25:00,118.96,119.01,118.96,118.97,4000.0,114.838,114.8862,114.838,114.8476,4000.0
2014-06-10 12:30:00,118.97,119.1,118.97,119.09,6200.0,114.8476,114.9731,114.8476,114.9635,6200.0
2014-06-10 12:35:00,119.09,119.09,119.03,119.07,3800.0,114.9635,114.9635,114.9055,114.9442,3800.0
2014-06-10 12:40:00,119.07,119.07,119.0,119.03,3700.0,114.9442,114.9442,114.8766,114.9055,3700.0
2014-06-10 12:45:00,119.03,119.06,119.0,119.03,11900.0,114.9055,114.9345,114.8766,114.9055,11900.0
2014-06-10 12:50:00,119.02,119.09,119.01,119.02,4600.0,114.8959,114.9635,114.8862,114.8959,4600.0
2014-06-10 12:55:00,119.05,119.19,119.03,119.18,11500.0,114.9249,115.06,114.9055,115.0503,11500.0
2014-06-10 13:00:00,119.19,119.19,119.08,119.09,5300.0,115.06,115.06,114.9538,114.9635,5300.0
2014-06-10 13:05:00,119.1,119.11,119.03,119.08,9500.0,114.9731,114.9828,114.9055,114.9538,9500.0
2014-06-10 13:10:00,119.08,119.17,119.08,119.15,6000.0,114.9538,115.0407,114.9538,115.0214,6000.0
2014-06-10 13:15:00,119.15,119.16,119.1,119.16,3500.0,115.0214,115.031,114.9731,115.031,3500.0
2014-06-10 13:20:00,119.12,119.17,119.1,119.15,2700.0,114.9924,115.0407,114.9731,115.0214,2700.0
2014-06-10 13:25:00,119.15,119.22,119.15,119.21,4200.0,115.0214,115.089,115.0214,115.0793,4200.0
2014-06-10 13:30:00,119.22,119.3,119.22,119.3,3100.0,115.089,115.1662,115.089,115.1662,3100.0
2014-06-10 13:35:00,119.31,119.33,119.21,119.21,8900.0,115.1758,115.1952,115.0793,115.0793,8900.0
2014-06-10 13:40:00,119.2,119.23,119.19,119.2,9700.0,115.0697,115.0986,115.06,115.0697,9700.0
2014-06-10 13:45:00,119.19,119.22,119.17,119.17,11800.0,115.06,115.089,115.0407,115.0407,11800.0
2014-06-10 13:50:00,119.17,119.18,119.01,119.02,26100.0,115.0407,115.0503,114.8862,114.8959,26100.0
2014-06-10 13:55:00,119.03,119.08,118.99,119.04,29500.0,114.9055,114.9538,114.8669,114.9152,29500.0
2014-06-10 14:00:00,119.03,119.24,119.03,119.2,4400.0,114.9055,115.1083,114.9055,115.0697,4400.0
2014-06-10 14:05:00,119.24,119.39,119.24,119.38,6700.0,115.1083,115.2531,115.1083,115.2434,6700.0
2014-06-10 14:10:00,119.39,119.43,119.39,119.43,4400.0,115.2531,115.2917,115.2531,115.2917,4400.0
2014-06-10 14:15:00,119.42,119.51,119.42,119.49,25800.0,115.282,115.3689,115.282,115.3496,25800.0
2014-06-10 14:20:00,119.49,119.55,119.38,119.4,18700.0,115.3496,115.4075,115.2434,115.2627,18700.0
2014-06-10 14:25:00,119.41,119.57,119.41,119.55,9700.0,115.2724,115.4268,115.2724,115.4075,9700.0
2014-06-10 14:30:00,119.55,119.59,119.51,119.51,6400.0,115.4075,115.4461,115.3689,115.3689,6400.0
2014-06-10 14:35:00,119.52,119.64,119.52,119.55,12700.0,115.3786,115.4944,115.3786,115.4075,12700.0
2014-06-10 14:40:00,119.53,119.56,119.5,119.53,7100.0,115.3882,115.4172,115.3593,115.3882,7100.0
2014-06-10 14:45:00,119.52,119.54,119.46,119.48,8800.0,115.3786,115.3979,115.3206,115.34,8800.0
2014-06-10 14:50:00,119.49,119.5,119.44,119.46,3300.0,115.3496,115.3593,115.3013,115.3206,3300.0
2014-06-10 14:55:00,119.45,119.5,119.43,119.46,19000.0,115.311,115.3593,115.2917,115.3206,19000.0
2014-06-10 15:00:00,119.46,119.48,119.42,119.47,6700.0,115.3206,115.34,115.282,115.3303,6700.0
2014-06-10 15:05:00,119.47,119.58,119.46,119.53,14900.0,115.3303,115.4365,115.3206,115.3882,14900.0
2014-06-10 15:10:00,119.53,119.56,119.48,119.51,6700.0,115.3882,115.4172,115.34,115.3689,6700.0
2014-06-10 15:15:00,119.48,119.48,119.41,119.47,7100.0,115.34,115.34,115.2724,115.3303,7100.0
2014-06-10 15:20:00,119.51,119.55,119.47,119.49,10400.0,115.3689,115.4075,115.3303,115.3496,10400.0
2014-06-10 15:25:00,119.46,119.46,119.3,119.32,13100.0,115.3206,115.3206,115.1662,115.1855,13100.0
2014-06-10 15:30:00,119.33,119.4,119.26,119.26,14200.0,115.1952,115.2627,115.1276,115.1276,14200.0
2014-06-10 15:35:00,119.26,119.29,119.23,119.24,11800.0,115.1276,115.1565,115.0986,115.1083,11800.0
2014-06-10 15:40:00,119.25,119.29,119.17,119.2,16400.0,115.1179,115.1565,115.0407,115.0697,16400.0
2014-06-10 15:45:00,119.19,119.39,119.18,119.32,27400.0,115.06,115.2531,115.0503,115.1855,27400.0
2014-06-10 15:50:00,119.3,119.37,119.29,119.3,26700.0,115.1662,115.2338,115.1565,115.1662,26700.0
2014-06-10 15:55:00,119.3,119.32,119.2,119.29,51800.0,115.1662,115.1855,115.0697,115.1565,51800.0
2014-06-11 09:30:00,119.1,119.45,119.07,119.39,24100.0,114.9731,115.311,114.9442,115.2531,24100.0
2014-06-11 09:35:00,119.43,119.63,119.26,119.41,26900.0,115.2917,115.4848,115.1276,115.2724,26900.0
2014-06-11 09:40:00,119.4,119.6,119.32,119.53,16900.0,115.2627,115.4558,115.1855,115.3882,16900.0
2014-06-11 09:45:00,119.55,119.68,119.4,119.4,14500.0,115.4075,115.533,115.2627,115.2627,14500.0
2014-06-11 09:50:00,119.38,119.79,119.38,119.77,20100.0,115.2434,115.6392,115.2434,115.6199,20100.0
2014-06-11 09:55:00,119.79,119.79,119.14,119.14,18000.0,115.6392,115.6392,115.0117,115.0117,18000.0
2014-06-11 10:00:00,119.17,119.39,119.17,119.36,10700.0,115.0407,115.2531,115.0407,115.2241,10700.0
2014-06-11 10:05:00,119.38,119.55,119.37,119.46,15400.0,115.2434,115.4075,115.2338,115.3206,15400.0
2014-06-11 10:10:00,119.48,119.64,119.46,119.58,15600.0,115.34,115.4944,115.3206,115.4365,15600.0
2014-06-11 10:15:00,119.58,119.64,119.47,119.63,8000.0,115.4365,115.4944,115.3303,115.4848,8000.0
2014-06-11 10:20:00,119.64,119.74,119.6,119.69,8200.0,115.4944,115.5909,115.4558,115.5427,8200.0
2014-06-11 10:25:00,119.72,119.77,119.52,119.59,10900.0,115.5716,115.6199,115.3786,115.4461,10900.0
2014-06-11 10:30:00,119.59,119.71,119.34,119.36,33500.0,115.4461,115.562,115.2048,115.2241,33500.0
2014-06-11 10:35:00,119.37,119.41,119.25,119.32,22500.0,115.2338,115.2724,115.1179,115.1855,22500.0
2014-06-11 10:40:00,119.33,119.47,119.3,119.33,7400.0,115.1952,115.3303,115.1662,115.1952,7400.0
2014-06-11 10:45:00,119.3,119.43,119.3,119.34,10800.0,115.1662,115.2917,115.1662,115.2048,10800.0
2014-06-11 10:50:00,119.34,119.45,119.27,119.36,41300.0,115.2048,115.311,115.1372,115.2241,41300.0
2014-06-11 10:55:00,119.38,119.62,119.38,119.62,16900.0,115.2434,115.4751,115.2434,115.4751,16900.0
2014-06-11 11:00:00,119.62,119.9,119.62,119.88,20900.0,115.4751,115.7454,115.4751,115.7261,20900.0
2014-06-11 11:05:00,119.87,120.05,119.82,119.82,32900.0,115.7164,115.8902,115.6682,115.6682,32900.0
2014-06-11 11:10:00,119.83,120.04,119.83,119.83,13200.0,115.6778,115.8805,115.6778,115.6778,13200.0
2014-06-11 11:15:00,119.79,119.94,119.73,119.85,12100.0,115.6392,115.784,115.5813,115.6971,12100.0
2014-06-11 11:20:00,119.86,119.98,119.85,119.98,11600.0,115.7068,115.8226,115.6971,115.8226,11600.0
2014-06-11 11:25:00,119.94,119.94,119.76,119.77,9000.0,115.784,115.784,115.6103,115.6199,9000.0
2014-06-11 11:30:00,119.78,119.81,119.75,119.77,12800.0,115.6296,115.6585,115.6006,115.6199,12800.0
2014-06-11 11:35:00,119.76,119.8,119.75,119.78,19300.0,115.6103,115.6489,115.6006,115.6296,19300.0
2014-06-11 11:40:00,119.79,119.79,119.75,119.77,10300.0,115.6392,115.6392,115.6006,115.6199,10300.0
2014-06-11 11:45:00,119.76,119.8,119.76,119.77,13800.0,115.6103,115.6489,115.6103,115.6199,13800.0
2014-06-11 11:50:00,119.77,119.81,119.77,119.8,12500.0,115.6199,115.6585,115.6199,115.6489,12500.0
2014-06-11 11:55:00,119.8,120.02,119.8,120.01,32300.0,115.6489,115.8612,115.6489,115.8516,32300.0
2014-06-11 12:00:00,120.0,120.0,119.92,119.98,15300.0,115.8419,115.8419,115.7647,115.8226,15300.0
2014-06-11 12:05:00,119.99,119.99,119.94,119.96,12200.0,115.8323,115.8323,115.784,115.8033,12200.0
2014-06-11 12:10:00,119.96,119.97,119.86,119.89,6100.0,115.8033,115.813,115.7068,115.7357,6100.0
2014-06-11 12:15:00,119.9,119.95,119.83,119.86,13600.0,115.7454,115.7937,115.6778,115.7068,13600.0
2014-06-11 12:20:00,119.88,119.88,119.81,119.81,7700.0,115.7261,115.7261,115.6585,115.6585,7700.0
2014-06-11 12:25:00,119.82,119.88,119.81,119.85,6700.0,115.6682,115.7261,115.6585,115.6971,6700.0
2014-06-11 12:30:00,119.83,119.84,119.79,119.81,10700.0,115.6778,115.6875,115.6392,115.6585,10700.0
2014-06-11 12:35:00,119.8,119.9,119.8,119.9,5500.0,115.6489,115.7454,115.6489,115.7454,5500.0
2014-06-11 12:40:00,119.9,119.91,119.86,119.88,9600.0,115.7454,115.7551,115.7068,115.7261,9600.0
2014-06-11 12:45:00,119.87,119.94,119.87,119.9,8800.0,115.7164,115.784,115.7164,115.7454,8800.0
2014-06-11 12:50:00,119.91,119.97,119.89,119.93,17100.0,115.7551,115.813,115.7357,115.7744,17100.0
2014-06-11 12:55:00,119.93,119.94,119.87,119.87,8500.0,115.7744,115.784,115.7164,115.7164,8500.0
2014-06-11 13:00:00,119.86,119.86,119.66,119.68,11300.0,115.7068,115.7068,115.5137,115.533,11300.0
2014-06-11 13:05:00,119.71,119.77,119.66,119.76,6100.0,115.562,115.6199,115.5137,115.6103,6100.0
2014-06-11 13:10:00,119.76,119.84,119.75,119.75,9300.0,115.6103,115.6875,115.6006,115.6006,9300.0
2014-06-11 13:15:00,119.74,119.8,119.74,119.8,7700.0,115.5909,115.6489,115.5909,115.6489,7700.0
2014-06-11 13:20:00,119.8,119.8,119.76,119.8,7700.0,115.6489,115.6489,115.6103,115.6489,7700.0
2014-06-11 13:25:00,119.79,119.83,119.79,119.83,8400.0,115.6392,115.6778,115.6392,115.6778,8400.0
2014-06-11 13:30:00,119.83,119.83,119.74,119.81,12500.0,115.6778,115.6778,115.5909,115.6585,12500.0
2014-06-11 13:35:00,119.81,119.81,119.74,119.75,12200.0,115.6585,115.6585,115.5909,115.6006,12200.0
2014-06-11 13:40:00,119.76,119.8,119.76,119.8,5000.0,115.6103,115.6489,115.6103,115.6489,5000.0
2014-06-11 13:45:00,119.8,119.8,119.65,119.65,14600.0,115.6489,115.6489,115.5041,115.5041,14600.0
2014-06-11 13:50:00,119.65,119.78,119.63,119.77,9800.0,115.5041,115.6296,115.4848,115.6199,9800.0
2014-06-11 13:55:00,119.78,119.79,119.75,119.79,10400.0,115.6296,115.6392,115.6006,115.6392,10400.0
2014-06-11 14:00:00,119.8,119.83,119.74,119.75,14600.0,115.6489,115.6778,115.5909,115.6006,14600.0
2014-06-11 14:05:00,119.75,119.79,119.67,119.77,30000.0,115.6006,115.6392,115.5234,115.6199,30000.0
2014-06-11 14:10:00,119.78,119.82,119.7,119.7,24500.0,115.6296,115.6682,115.5523,115.5523,24500.0
2014-06-11 14:15:00,119.7,119.83,119.7,119.82,11100.0,115.5523,115.6778,115.5523,115.6682,11100.0
2014-06-11 14:20:00,119.81,119.86,119.78,119.82,16500.0,115.6585,115.7068,115.6296,115.6682,16500.0
2014-06-11 14:25:00,119.81,119.89,119.81,119.86,10300.0,115.6585,115.7357,115.6585,115.7068,10300.0
2014-06-11 14:30:00,119.85,119.96,119.84,119.96,11300.0,115.6971,115.8033,115.6875,115.8033,11300.0
2014-06-11 14:35:00,119.96,119.99,119.92,119.93,25300.0,115.8033,115.8323,115.7647,115.7744,25300.0
2014-06-11 14:40:00,119.92,120.03,119.92,120.0,116300.0,115.7647,115.8709,115.7647,115.8419,116300.0
2014-06-11 14:45:00,120.0,120.12,119.98,119.99,139600.0,115.8419,115.9578,115.8226,115.8323,139600.0
2014-06-11 14:50:00,120.0,120.01,119.88,119.96,25100.0,115.8419,115.8516,115.7261,115.8033,25100.0
2014-06-11 14:55:00,119.97,119.97,119.88,119.91,14000.0,115.813,115.813,115.7261,115.7551,14000.0
2014-06-11 15:00:00,119.92,119.98,119.92,119.98,21000.0,115.7647,115.8226,115.7647,115.8226,21000.0
2014-06-11 15:05:00,119.97,119.97,119.94,119.96,16300.0,115.813,115.813,115.784,115.8033,16300.0
2014-06-11 15:10:00,119.97,120.03,119.97,120.0,18200.0,115.813,115.8709,115.813,115.8419,18200.0
2014-06-11 15:15:00,120.01,120.02,119.91,119.93,17200.0,115.8516,115.8612,115.7551,115.7744,17200.0
2014-06-11 15:20:00,119.93,119.94,119.82,119.84,17900.0,115.7744,115.784,115.6682,115.6875,17900.0
2014-06-11 15:25:00,119.85,120.05,119.85,120.04,24900.0,115.6971,115.8902,115.6971,115.8805,24900.0
2014-06-11 15:30:00,120.04,120.28,120.04,120.27,37300.0,115.8805,116.1122,115.8805,116.1026,37300.0
2014-06-11 15:35:00,120.28,120.42,120.28,120.33,38900.0,116.1122,116.2474,116.1122,116.1605,38900.0
2014-06-11 15:40:00,120.33,120.34,120.13,120.19,65800.0,116.1605,116.1702,115.9674,116.0254,65800.0
2014-06-11 15:45:00,120.2,120.35,120.2,120.34,46000.0,116.035,116.1798,116.035,116.1702,46000.0
2014-06-11 15:50:00,120.34,120.4,120.3,120.31,62900.0,116.1702,116.2281,116.1315,116.1412,62900.0
2014-06-11 15:55:00,120.3,120.31,120.14,120.22,85300.0,116.1315,116.1412,115.9771,116.0543,85300.0
2014-06-12 09:30:00,119.64,120.01,119.42,119.57,143000.0,115.639,115.9966,115.4263,115.5713,143000.0
2014-06-12 09:35:00,119.46,119.63,119.33,119.63,31200.0,115.465,115.6293,115.3393,115.6293,31200.0
2014-06-12 09:40:00,119.64,119.84,119.53,119.65,30700.0,115.639,115.8323,115.5326,115.6486,30700.0
2014-06-12 09:45:00,119.6,119.83,119.5,119.83,25700.0,115.6003,115.8226,115.5036,115.8226,25700.0
2014-06-12 09:50:00,119.83,120.46,119.83,120.01,24700.0,115.8226,116.4315,115.8226,115.9966,24700.0
2014-06-12 09:55:00,120.04,120.05,119.82,119.86,25700.0,116.0256,116.0352,115.8129,115.8516,25700.0
2014-06-12 10:00:00,119.88,120.02,119.87,119.92,67900.0,115.8709,116.0062,115.8613,115.9096,67900.0
2014-06-12 10:05:00,119.92,120.05,119.89,119.95,82400.0,115.9096,116.0352,115.8806,115.9386,82400.0
2014-06-12 10:10:00,119.97,120.0,119.76,119.86,65000.0,115.9579,115.9869,115.7549,115.8516,65000.0
2014-06-12 10:15:00,119.82,119.87,119.67,119.86,15700.0,115.8129,115.8613,115.668,115.8516,15700.0
2014-06-12 10:20:00,119.85,119.94,119.81,119.88,8300.0,115.8419,115.9289,115.8033,115.8709,8300.0
2014-06-12 10:25:00,119.84,119.84,119.55,119.61,47000.0,115.8323,115.8323,115.552,115.61,47000.0
2014-06-12 10:30:00,119.61,119.68,119.54,119.67,10100.0,115.61,115.6776,115.5423,115.668,10100.0
2014-06-12 10:35:00,119.69,119.69,119.51,119.55,11200.0,115.6873,115.6873,115.5133,115.552,11200.0
2014-06-12 10:40:00,119.57,119.6,119.49,119.56,18900.0,115.5713,115.6003,115.494,115.5616,18900.0
2014-06-12 10:45:00,119.56,119.62,119.49,119.6,44500.0,115.5616,115.6196,115.494,115.6003,44500.0
2014-06-12 10:50:00,119.6,119.85,119.6,119.82,9500.0,115.6003,115.8419,115.6003,115.8129,9500.0
2014-06-12 10:55:00,119.81,119.81,119.54,119.55,18000.0,115.8033,115.8033,115.5423,115.552,18000.0
2014-06-12 11:00:00,119.57,119.63,119.5,119.6,13800.0,115.5713,115.6293,115.5036,115.6003,13800.0
2014-06-12 11:05:00,119.59,119.76,119.57,119.75,8800.0,115.5906,115.7549,115.5713,115.7453,8800.0
2014-06-12 11:10:00,119.74,119.82,119.7,119.78,13100.0,115.7356,115.8129,115.697,115.7743,13100.0
2014-06-12 11:15:00,119.76,119.8,119.71,119.72,9200.0,115.7549,115.7936,115.7066,115.7163,9200.0
2014-06-12 11:20:00,119.71,119.8,119.69,119.71,13500.0,115.7066,115.7936,115.6873,115.7066,13500.0
2014-06-12 11:25:00,119.7,119.91,119.7,119.89,5900.0,115.697,115.8999,115.697,115.8806,5900.0
2014-06-12 11:30:00,119.91,119.92,119.72,119.73,16700.0,115.8999,115.9096,115.7163,115.7259,16700.0
2014-06-12 11:35:00,119.73,119.75,119.7,119.71,8000.0,115.7259,115.7453,115.697,115.7066,8000.0
2014-06-12 11:40:00,119.72,119.84,119.72,119.78,8300.0,115.7163,115.8323,115.7163,115.7743,8300.0
2014-06-12 11:45:00,119.76,119.77,119.68,119.73,7700.0,115.7549,115.7646,115.6776,115.7259,7700.0
2014-06-12 11:50:00,119.74,119.74,119.6,119.67,12900.0,115.7356,115.7356,115.6003,115.668,12900.0
2014-06-12 11:55:00,119.66,119.68,119.58,119.58,8200.0,115.6583,115.6776,115.581,115.581,8200.0
2014-06-12 12:00:00,119.58,119.63,119.53,119.63,11800.0,115.581,115.6293,115.5326,115.6293,11800.0
2014-06-12 12:05:00,119.63,119.72,119.62,119.7,10600.0,115.6293,115.7163,115.6196,115.697,10600.0
2014-06-12 12:10:00,119.72,119.79,119.71,119.78,6000.0,115.7163,115.7839,115.7066,115.7743,6000.0
2014-06-12 12:15:00,119.77,119.78,119.64,119.69,9400.0,115.7646,115.7743,115.639,115.6873,9400.0
2014-06-12 12:20:00,119.7,119.7,119.69,119.7,9700.0,115.697,115.697,115.6873,115.697,9700.0
2014-06-12 12:25:00,119.7,119.73,119.69,119.7,14900.0,115.697,115.7259,115.6873,115.697,14900.0
2014-06-12 12:30:00,119.7,119.75,119.7,119.74,4200.0,115.697,115.7453,115.697,115.7356,4200.0
2014-06-12 12:35:00,119.76,119.8,119.73,119.75,7500.0,115.7549,115.7936,115.7259,115.7453,7500.0
2014-06-12 12:40:00,119.73,119.75,119.68,119.69,13000.0,115.7259,115.7453,115.6776,115.6873,13000.0
2014-06-12 12:45:00,119.68,119.69,119.62,119.68,14000.0,115.6776,115.6873,115.6196,115.6776,14000.0
2014-06-12 12:50:00,119.65,119.68,119.52,119.52,12300.0,115.6486,115.6776,115.523,115.523,12300.0
2014-06-12 12:55:00,119.52,119.59,119.5,119.57,37400.0,115.523,115.5906,115.5036,115.5713,37400.0
2014-06-12 13:00:00,119.59,119.61,119.5,119.61,9900.0,115.5906,115.61,115.5036,115.61,9900.0
2014-06-12 13:05:00,119.58,119.65,119.51,119.61,7800.0,115.581,115.6486,115.5133,115.61,7800.0
2014-06-12 13:10:00,119.62,119.65,119.56,119.6,10800.0,115.6196,115.6486,115.5616,115.6003,10800.0
2014-06-12 13:15:00,119.6,119.69,119.6,119.65,12900.0,115.6003,115.6873,115.6003,115.6486,12900.0
2014-06-12 13:20:00,119.64,119.71,119.64,119.67,13000.0,115.639,115.7066,115.639,115.668,13000.0
2014-06-12 13:25:00,119.67,119.72,119.6,119.67,12500.0,115.668,115.7163,115.6003,115.668,12500.0
2014-06-12 13:30:00,119.66,119.71,119.57,119.6,20600.0,115.6583,115.7066,115.5713,115.6003,20600.0
2014-06-12 13:35:00,119.6,119.67,119.57,119.63,13100.0,115.6003,115.668,115.5713,115.6293,13100.0
2014-06-12 13:40:00,119.62,119.73,119.61,119.73,13000.0,115.6196,115.7259,115.61,115.7259,13000.0
2014-06-12 13:45:00,119.72,119.72,119.57,119.66,25300.0,115.7163,115.7163,115.5713,115.6583,25300.0
2014-06-12 13:50:00,119.63,119.66,119.55,119.64,35600.0,115.6293,115.6583,115.552,115.639,35600.0
2014-06-12 13:55:00,119.63,119.7,119.58,119.65,49300.0,115.6293,115.697,115.581,115.6486,49300.0
2014-06-12 14:00:00,119.63,119.71,119.58,119.71,25900.0,115.6293,115.7066,115.581,115.7066,25900.0
2014-06-12 14:05:00,119.69,119.79,119.6,119.66,21800.0,115.6873,115.7839,115.6003,115.6583,21800.0
2014-06-12 14:10:00,119.64,119.68,119.57,119.63,11700.0,115.639,115.6776,115.5713,115.6293,11700.0
2014-06-12 14:15:00,119.63,119.69,119.6,119.64,11700.0,115.6293,115.6873,115.6003,115.639,11700.0
2014-06-12 14:20:00,119.64,119.7,119.61,119.61,14400.0,115.639,115.697,115.61,115.61,14400.0
2014-06-12 14:25:00,119.61,119.7,119.58,119.67,19400.0,115.61,115.697,115.581,115.668,19400.0
2014-06-12 14:30:00,119.69,119.69,119.6,119.64,14400.0,115.6873,115.6873,115.6003,115.639,14400.0
2014-06-12 14:35:00,119.64,119.66,119.58,119.65,23000.0,115.639,115.6583,115.581,115.6486,23000.0
2014-06-12 14:40:00,119.65,119.71,119.64,119.71,16800.0,115.6486,115.7066,115.639,115.7066,16800.0
2014-06-12 14:45:00,119.72,119.77,119.69,119.76,8300.0,115.7163,115.7646,115.6873,115.7549,8300.0
2014-06-12 14:50:00,119.76,119.79,119.64,119.68,11600.0,115.7549,115.7839,115.639,115.6776,11600.0
2014-06-12 14:55:00,119.68,119.7,119.63,119.65,15800.0,115.6776,115.697,115.6293,115.6486,15800.0
2014-06-12 15:00:00,119.64,119.69,119.59,119.66,26400.0,115.639,115.6873,115.5906,115.6583,26400.0
2014-06-12 15:05:00,119.66,119.67,119.62,119.65,20000.0,115.6583,115.668,115.6196,115.6486,20000.0
2014-06-12 15:10:00,119.64,119.68,119.56,119.66,32400.0,115.639,115.6776,115.5616,115.6583,32400.0
2014-06-12 15:15:00,119.68,119.71,119.65,119.67,6900.0,115.6776,115.7066,115.6486,115.668,6900.0
2014-06-12 15:20:00,119.67,119.81,119.65,119.75,13000.0,115.668,115.8033,115.6486,115.7453,13000.0
2014-06-12 15:25:00,119.74,119.74,119.64,119.67,13800.0,115.7356,115.7356,115.639,115.668,13800.0
2014-06-12 15:30:00,119.66,119.7,119.59,119.65,26400.0,115.6583,115.697,115.5906,115.6486,26400.0
2014-06-12 15:35:00,119.66,119.68,119.59,119.6,45300.0,115.6583,115.6776,115.5906,115.6003,45300.0
2014-06-12 15:40:00,119.59,119.72,119.56,119.71,39900.0,115.5906,115.7163,115.5616,115.7066,39900.0
2014-06-12 15:45:00,119.72,119.84,119.71,119.76,29900.0,115.7163,115.8323,115.7066,115.7549,29900.0
2014-06-12 15:50:00,119.76,120.0,119.75,119.93,47000.0,115.7549,115.9869,115.7453,115.9193,47000.0
2014-06-12 15:55:00,119.94,119.96,119.84,119.84,74100.0,115.9289,115.9483,115.8323,115.8323,74100.0
2014-06-13 09:30:00,120.0,120.43,119.51,119.66,31100.0,115.9869,116.4025,115.5133,115.6583,31100.0
2014-06-13 09:35:00,119.64,120.06,119.5,119.5,11000.0,115.639,116.0449,115.5036,115.5036,11000.0
2014-06-13 09:40:00,119.5,119.64,119.41,119.61,10500.0,115.5036,115.639,115.4166,115.61,10500.0
2014-06-13 09:45:00,119.54,119.61,119.39,119.45,17700.0,115.5423,115.61,115.3973,115.4553,17700.0
2014-06-13 09:50:00,119.51,119.75,119.51,119.66,18600.0,115.5133,115.7453,115.5133,115.6583,18600.0
2014-06-13 09:55:00,119.61,119.61,119.33,119.41,31300.0,115.61,115.61,115.3393,115.4166,31300.0
2014-06-13 10:00:00,119.37,119.42,119.04,119.14,26700.0,115.378,115.4263,115.059,115.1557,26700.0
2014-06-13 10:05:00,119.09,119.24,119.01,119.15,9700.0,115.1074,115.2523,115.03,115.1653,9700.0
2014-06-13 10:10:00,119.1,119.28,119.08,119.1,6600.0,115.117,115.291,115.0977,115.117,6600.0
2014-06-13 10:15:00,119.1,119.29,119.08,119.26,6500.0,115.117,115.3007,115.0977,115.2717,6500.0
2014-06-13 10:20:00,119.27,119.44,119.14,119.4,10400.0,115.2813,115.4456,115.1557,115.407,10400.0
2014-06-13 10:25:00,119.38,119.42,119.27,119.31,8100.0,115.3877,115.4263,115.2813,115.32,8100.0
2014-06-13 10:30:00,119.32,119.57,119.25,119.56,12900.0,115.3297,115.5713,115.262,115.5616,12900.0
2014-06-13 10:35:00,119.55,119.58,119.44,119.44,6700.0,115.552,115.581,115.4456,115.4456,6700.0
2014-06-13 10:40:00,119.4,119.54,119.4,119.54,5900.0,115.407,115.5423,115.407,115.5423,5900.0
2014-06-13 10:45:00,119.54,119.55,119.34,119.35,8700.0,115.5423,115.552,115.349,115.3587,8700.0
2014-06-13 10:50:00,119.35,119.46,119.31,119.36,21600.0,115.3587,115.465,115.32,115.3683,21600.0
2014-06-13 10:55:00,119.37,119.5,119.37,119.48,4100.0,115.378,115.5036,115.378,115.4843,4100.0
2014-06-13 11:00:00,119.5,119.53,119.42,119.5,7400.0,115.5036,115.5326,115.4263,115.5036,7400.0
2014-06-13 11:05:00,119.51,119.58,119.41,119.44,8200.0,115.5133,115.581,115.4166,115.4456,8200.0
2014-06-13 11:10:00,119.47,119.49,119.31,119.34,7000.0,115.4746,115.494,115.32,115.349,7000.0
2014-06-13 11:15:00,119.37,119.4,119.34,119.36,5400.0,115.378,115.407,115.349,115.3683,5400.0
2014-06-13 11:20:00,119.33,119.44,119.3,119.44,10800.0,115.3393,115.4456,115.3103,115.4456,10800.0
2014-06-13 11:25:00,119.44,119.44,119.31,119.31,10600.0,115.4456,115.4456,115.32,115.32,10600.0
2014-06-13 11:30:00,119.34,119.38,119.28,119.3,8300.0,115.349,115.3877,115.291,115.3103,8300.0
2014-06-13 11:35:00,119.27,119.4,119.27,119.38,10400.0,115.2813,115.407,115.2813,115.3877,10400.0
2014-06-13 11:40:00,119.37,119.41,119.35,119.39,6200.0,115.378,115.4166,115.3587,115.3973,6200.0
2014-06-13 11:45:00,119.39,119.42,119.35,119.41,10600.0,115.3973,115.4263,115.3587,115.4166,10600.0
2014-06-13 11:50:00,119.41,119.47,119.37,119.41,10400.0,115.4166,115.4746,115.378,115.4166,10400.0
2014-06-13 11:55:00,119.4,119.48,119.4,119.46,4800.0,115.407,115.4843,115.407,115.465,4800.0
2014-06-13 12:00:00,119.45,119.48,119.43,119.44,1800.0,115.4553,115.4843,115.436,115.4456,1800.0
2014-06-13 12:05:00,119.43,119.53,119.42,119.51,5400.0,115.436,115.5326,115.4263,115.5133,5400.0
2014-06-13 12:10:00,119.52,119.55,119.51,119.53,3100.0,115.523,115.552,115.5133,115.5326,3100.0
2014-06-13 12:15:00,119.54,119.6,119.53,119.6,4600.0,115.5423,115.6003,115.5326,115.6003,4600.0
2014-06-13 12:20:00,119.58,119.69,119.58,119.61,9400.0,115.581,115.6873,115.581,115.61,9400.0
2014-06-13 12:25:00,119.62,119.65,119.52,119.52,7500.0,115.6196,115.6486,115.523,115.523,7500.0
2014-06-13 12:30:00,119.53,119.53,119.39,119.4,3100.0,115.5326,115.5326,115.3973,115.407,3100.0
2014-06-13 12:35:00,119.4,119.49,119.39,119.4,11600.0,115.407,115.494,115.3973,115.407,11600.0
2014-06-13 12:40:00,119.4,119.43,119.38,119.39,4500.0,115.407,115.436,115.3877,115.3973,4500.0
2014-06-13 12:45:00,119.41,119.41,119.36,119.36,5700.0,115.4166,115.4166,115.3683,115.3683,5700.0
2014-06-13 12:50:00,119.39,119.44,119.38,119.44,2100.0,115.3973,115.4456,115.3877,115.4456,2100.0
2014-06-13 12:55:00,119.43,119.47,119.36,119.36,4700.0,115.436,115.4746,115.3683,115.3683,4700.0
2014-06-13 13:00:00,119.36,119.41,119.35,119.36,5300.0,115.3683,115.4166,115.3587,115.3683,5300.0
2014-06-13 13:05:00,119.36,119.38,119.35,119.36,7900.0,115.3683,115.3877,115.3587,115.3683,7900.0
2014-06-13 13:10:00,119.36,119.4,119.35,119.39,15500.0,115.3683,115.407,115.3587,115.3973,15500.0
2014-06-13 13:15:00,119.38,119.39,119.35,119.39,3100.0,115.3877,115.3973,115.3587,115.3973,3100.0
2014-06-13 13:20:00,119.39,119.39,119.33,119.35,10000.0,115.3973,115.3973,115.3393,115.3587,10000.0
2014-06-13 13:25:00,119.35,119.37,119.32,119.32,7400.0,115.3587,115.378,115.3297,115.3297,7400.0
2014-06-13 13:30:00,119.33,119.33,119.27,119.28,20200.0,115.3393,115.3393,115.2813,115.291,20200.0
2014-06-13 13:35:00,119.29,119.35,119.28,119.35,4500.0,115.3007,115.3587,115.291,115.3587,4500.0
2014-06-13 13:40:00,119.35,119.37,119.29,119.29,4600.0,115.3587,115.378,115.3007,115.3007,4600.0
2014-06-13 13:45:00,119.33,119.38,119.33,119.38,5200.0,115.3393,115.3877,115.3393,115.3877,5200.0
2014-06-13 13:50:00,119.37,119.52,119.36,119.52,8100.0,115.378,115.523,115.3683,115.523,8100.0
2014-06-13 13:55:00,119.47,119.52,119.46,119.51,5900.0,115.4746,115.523,115.465,115.5133,5900.0
2014-06-13 14:00:00,119.51,119.51,119.44,119.46,5700.0,115.5133,115.5133,115.4456,115.465,5700.0
2014-06-13 14:05:00,119.45,119.45,119.32,119.33,8400.0,115.4553,115.4553,115.3297,115.3393,8400.0
2014-06-13 14:10:00,119.35,119.41,119.35,119.35,6100.0,115.3587,115.4166,115.3587,115.3587,6100.0
2014-06-13 14:15:00,119.37,119.53,119.37,119.51,6600.0,115.378,115.5326,115.378,115.5133,6600.0
2014-06-13 14:20:00,119.48,119.5,119.39,119.41,5100.0,115.4843,115.5036,115.3973,115.4166,5100.0
2014-06-13 14:25:00,119.4,119.44,119.4,119.43,4700.0,115.407,115.4456,115.407,115.436,4700.0
2014-06-13 14:30:00,119.41,119.42,119.31,119.33,17100.0,115.4166,115.4263,115.32,115.3393,17100.0
2014-06-13 14:35:00,119.34,119.36,119.22,119.22,10100.0,115.349,115.3683,115.233,115.233,10100.0
2014-06-13 14:40:00,119.25,119.3,119.21,119.21,7200.0,115.262,115.3103,115.2233,115.2233,7200.0
2014-06-13 14:45:00,119.24,119.34,119.24,119.25,5800.0,115.2523,115.349,115.2523,115.262,5800.0
2014-06-13 14:50:00,119.25,119.25,119.16,119.17,5000.0,115.262,115.262,115.175,115.1847,5000.0
2014-06-13 14:55:00,119.19,119.26,119.18,119.25,13600.0,115.204,115.2717,115.1943,115.262,13600.0
2014-06-13 15:00:00,119.26,119.32,119.23,119.28,6600.0,115.2717,115.3297,115.2427,115.291,6600.0
2014-06-13 15:05:00,119.27,119.43,119.27,119.42,11000.0,115.2813,115.436,115.2813,115.4263,11000.0
2014-06-13 15:10:00,119.43,119.44,119.35,119.35,8900.0,115.436,115.4456,115.3587,115.3587,8900.0
2014-06-13 15:15:00,119.35,119.4,119.35,119.37,14200.0,115.3587,115.407,115.3587,115.378,14200.0
2014-06-13 15:20:00,119.36,119.37,119.25,119.26,34000.0,115.3683,115.378,115.262,115.2717,34000.0
2014-06-13 15:25:00,119.26,119.26,119.15,119.15,11700.0,115.2717,115.2717,115.1653,115.1653,11700.0
2014-06-13 15:30:00,119.17,119.18,118.94,119.05,19700.0,115.1847,115.1943,114.9624,115.0687,19700.0
2014-06-13 15:35:00,119.04,119.12,119.04,119.1,13600.0,115.059,115.1363,115.059,115.117,13600.0
2014-06-13 15:40:00,119.1,119.1,118.95,118.95,23800.0,115.117,115.117,114.972,114.972,23800.0
2014-06-13 15:45:00,118.94,118.99,118.88,118.96,33400.0,114.9624,115.0107,114.9044,114.9817,33400.0
2014-06-13 15:50:00,118.97,119.05,118.95,119.04,42200.0,114.9914,115.0687,114.972,115.059,42200.0
2014-06-13 15:55:00,119.03,119.23,118.99,119.16,127800.0,115.0494,115.2427,115.0107,115.175,127800.0
2014-06-16 09:30:00,118.95,119.47,118.95,119.25,21000.0,114.972,115.4746,114.972,115.262,21000.0
2014-06-16 09:35:00,119.25,119.64,119.23,119.4,10000.0,115.262,115.639,115.2427,115.407,10000.0
2014-06-16 09:40:00,119.46,119.67,119.32,119.67,20300.0,115.465,115.668,115.3297,115.668,20300.0
2014-06-16 09:45:00,119.66,119.75,119.6,119.66,8600.0,115.6583,115.7453,115.6003,115.6583,8600.0
2014-06-16 09:50:00,119.66,119.69,119.51,119.55,6100.0,115.6583,115.6873,115.5133,115.552,6100.0
2014-06-16 09:55:00,119.54,119.57,119.06,119.06,11200.0,115.5423,115.5713,115.0784,115.0784,11200.0
2014-06-16 10:00:00,119.1,119.19,119.06,119.16,11000.0,115.117,115.204,115.0784,115.175,11000.0
2014-06-16 10:05:00,119.19,119.2,118.96,118.96,15800.0,115.204,115.2137,114.9817,114.9817,15800.0
2014-06-16 10:10:00,118.98,119.2,118.98,119.2,14400.0,115.001,115.2137,115.001,115.2137,14400.0
2014-06-16 10:15:00,119.21,119.38,119.19,119.31,6900.0,115.2233,115.3877,115.204,115.32,6900.0
2014-06-16 10:20:00,119.32,119.37,119.22,119.22,8600.0,115.3297,115.378,115.233,115.233,8600.0
2014-06-16 10:25:00,119.22,119.33,119.15,119.15,6600.0,115.233,115.3393,115.1653,115.1653,6600.0
2014-06-16 10:30:00,119.17,119.25,119.08,119.1,5500.0,115.1847,115.262,115.0977,115.117,5500.0
2014-06-16 10:35:00,119.12,119.13,118.95,118.97,9900.0,115.1363,115.146,114.972,114.9914,9900.0
2014-06-16 10:40:00,118.97,118.99,118.8,118.86,11400.0,114.9914,115.0107,114.827,114.885,11400.0
2014-06-16 10:45:00,118.86,118.86,118.74,118.77,12500.0,114.885,114.885,114.7691,114.7981,12500.0
2014-06-16 10:50:00,118.79,118.79,118.65,118.66,8300.0,114.8174,114.8174,114.6821,114.6917,8300.0
2014-06-16 10:55:00,118.66,118.8,118.54,118.73,20200.0,114.6917,114.827,114.5757,114.7594,20200.0
2014-06-16 11:00:00,118.71,118.8,118.67,118.68,30800.0,114.7401,114.827,114.7014,114.7111,30800.0
2014-06-16 11:05:00,118.68,118.69,118.34,118.37,14100.0,114.7111,114.7207,114.3824,114.4114,14100.0
2014-06-16 11:10:00,118.38,118.51,118.37,118.49,12500.0,114.4211,114.5467,114.4114,114.5274,12500.0
2014-06-16 11:15:00,118.47,118.48,118.26,118.33,21000.0,114.5081,114.5178,114.3051,114.3728,21000.0
2014-06-16 11:20:00,118.34,118.4,118.24,118.4,13900.0,114.3824,114.4404,114.2858,114.4404,13900.0
2014-06-16 11:25:00,118.39,118.4,118.3,118.31,9300.0,114.4308,114.4404,114.3438,114.3534,9300.0
2014-06-16 11:30:00,118.3,118.31,117.95,118.0,26200.0,114.3438,114.3534,114.0055,114.0538,26200.0
2014-06-16 11:35:00,118.01,118.25,118.0,118.25,18300.0,114.0635,114.2954,114.0538,114.2954,18300.0
2014-06-16 11:40:00,118.24,118.29,118.18,118.2,18800.0,114.2858,114.3341,114.2278,114.2471,18800.0
2014-06-16 11:45:00,118.21,118.23,118.12,118.12,13600.0,114.2568,114.2761,114.1698,114.1698,13600.0
2014-06-16 11:50:00,118.12,118.18,118.1,118.11,13300.0,114.1698,114.2278,114.1505,114.1601,13300.0
2014-06-16 11:55:00,118.1,118.17,118.08,118.17,15100.0,114.1505,114.2181,114.1311,114.2181,15100.0
2014-06-16 12:00:00,118.16,118.18,118.11,118.11,10800.0,114.2085,114.2278,114.1601,114.1601,10800.0
2014-06-16 12:05:00,118.12,118.25,118.1,118.25,12200.0,114.1698,114.2954,114.1505,114.2954,12200.0
2014-06-16 12:10:00,118.25,118.43,118.24,118.41,12700.0,114.2954,114.4694,114.2858,114.4501,12700.0
2014-06-16 12:15:00,118.39,118.52,118.39,118.49,9800.0,114.4308,114.5564,114.4308,114.5274,9800.0
2014-06-16 12:20:00,118.49,118.6,118.48,118.6,6400.0,114.5274,114.6337,114.5178,114.6337,6400.0
2014-06-16 12:25:00,118.61,118.62,118.58,118.61,8900.0,114.6434,114.6531,114.6144,114.6434,8900.0
2014-06-16 12:30:00,118.61,118.61,118.51,118.52,9300.0,114.6434,114.6434,114.5467,114.5564,9300.0
2014-06-16 12:35:00,118.52,118.52,118.45,118.47,11800.0,114.5564,114.5564,114.4888,114.5081,11800.0
2014-06-16 12:40:00,118.46,118.53,118.46,118.51,9600.0,114.4984,114.5661,114.4984,114.5467,9600.0
2014-06-16 12:45:00,118.51,118.51,118.44,118.46,14000.0,114.5467,114.5467,114.4791,114.4984,14000.0
2014-06-16 12:50:00,118.46,118.59,118.46,118.53,18300.0,114.4984,114.6241,114.4984,114.5661,18300.0
2014-06-16 12:55:00,118.53,118.6,118.51,118.52,14000.0,114.5661,114.6337,114.5467,114.5564,14000.0
2014-06-16 13:00:00,118.53,118.63,118.52,118.62,11800.0,114.5661,114.6627,114.5564,114.6531,11800.0
2014-06-16 13:05:00,118.64,118.64,118.59,118.63,15700.0,114.6724,114.6724,114.6241,114.6627,15700.0
2014-06-16 13:10:00,118.63,118.63,118.55,118.56,11000.0,114.6627,114.6627,114.5854,114.5951,11000.0
2014-06-16 13:15:00,118.55,118.59,118.55,118.55,17200.0,114.5854,114.6241,114.5854,114.5854,17200.0
2014-06-16 13:20:00,118.56,118.59,118.55,118.57,9600.0,114.5951,114.6241,114.5854,114.6047,9600.0
2014-06-16 13:25:00,118.58,118.58,118.55,118.57,6700.0,114.6144,114.6144,114.5854,114.6047,6700.0
2014-06-16 13:30:00,118.56,118.67,118.55,118.66,19400.0,114.5951,114.7014,114.5854,114.6917,19400.0
2014-06-16 13:35:00,118.66,118.71,118.65,118.66,9900.0,114.6917,114.7401,114.6821,114.6917,9900.0
2014-06-16 13:40:00,118.66,118.68,118.6,118.62,15800.0,114.6917,114.7111,114.6337,114.6531,15800.0
2014-06-16 13:45:00,118.62,118.66,118.61,118.62,15700.0,114.6531,114.6917,114.6434,114.6531,15700.0
2014-06-16 13:50:00,118.61,118.65,118.56,118.58,25400.0,114.6434,114.6821,114.5951,114.6144,25400.0
2014-06-16 13:55:00,118.59,118.65,118.55,118.63,13300.0,114.6241,114.6821,114.5854,114.6627,13300.0
2014-06-16 14:00:00,118.62,118.66,118.61,118.62,7900.0,114.6531,114.6917,114.6434,114.6531,7900.0
2014-06-16 14:05:00,118.62,118.69,118.59,118.62,15100.0,114.6531,114.7207,114.6241,114.6531,15100.0
2014-06-16 14:10:00,118.62,118.66,118.61,118.65,9700.0,114.6531,114.6917,114.6434,114.6821,9700.0
2014-06-16 14:15:00,118.64,118.65,118.56,118.59,11500.0,114.6724,114.6821,114.5951,114.6241,11500.0
2014-06-16 14:20:00,118.6,118.7,118.59,118.69,14000.0,114.6337,114.7304,114.6241,114.7207,14000.0
2014-06-16 14:25:00,118.68,118.68,118.6,118.62,12400.0,114.7111,114.7111,114.6337,114.6531,12400.0
2014-06-16 14:30:00,118.63,118.7,118.58,118.59,11000.0,114.6627,114.7304,114.6144,114.6241,11000.0
2014-06-16 14:35:00,118.59,118.7,118.59,118.63,35900.0,114.6241,114.7304,114.6241,114.6627,35900.0
2014-06-16 14:40:00,118.62,118.63,118.58,118.62,10700.0,114.6531,114.6627,114.6144,114.6531,10700.0
2014-06-16 14:45:00,118.63,118.7,118.6,118.68,11100.0,114.6627,114.7304,114.6337,114.7111,11100.0
2014-06-16 14:50:00,118.69,118.72,118.64,118.64,8000.0,114.7207,114.7497,114.6724,114.6724,8000.0
2014-06-16 14:55:00,118.63,118.66,118.58,118.63,26200.0,114.6627,114.6917,114.6144,114.6627,26200.0
2014-06-16 15:00:00,118.63,118.64,118.55,118.6,46200.0,114.6627,114.6724,114.5854,114.6337,46200.0
2014-06-16 15:05:00,118.6,118.61,118.55,118.56,201000.0,114.6337,114.6434,114.5854,114.5951,201000.0
2014-06-16 15:10:00,118.57,118.59,118.54,118.55,19700.0,114.6047,114.6241,114.5757,114.5854,19700.0
2014-06-16 15:15:00,118.55,118.56,118.42,118.43,22900.0,114.5854,114.5951,114.4598,114.4694,22900.0
2014-06-16 15:20:00,118.42,118.44,118.36,118.44,23900.0,114.4598,114.4791,114.4018,114.4791,23900.0
2014-06-16 15:25:00,118.42,118.42,118.36,118.4,19100.0,114.4598,114.4598,114.4018,114.4404,19100.0
2014-06-16 15:30:00,118.4,118.44,118.38,118.39,28800.0,114.4404,114.4791,114.4211,114.4308,28800.0
2014-06-16 15:35:00,118.38,118.42,118.38,118.39,64900.0,114.4211,114.4598,114.4211,114.4308,64900.0
2014-06-16 15:40:00,118.41,118.5,118.39,118.5,53100.0,114.4501,114.5371,114.4308,114.5371,53100.0
2014-06-16 15:45:00,118.49,118.55,118.48,118.53,55500.0,114.5274,114.5854,114.5178,114.5661,55500.0
2014-06-16 15:50:00,118.53,118.71,118.53,118.67,47300.0,114.5661,114.7401,114.5661,114.7014,47300.0
2014-06-16 15:55:00,118.68,118.76,118.62,118.69,74800.0,114.7111,114.7884,114.6531,114.7207,74800.0
2014-06-17 09:30:00,118.19,118.19,117.83,117.83,400.0,114.2374,114.2374,113.8895,113.8895,400.0
2014-06-17 09:35:00,118.11,118.65,117.96,118.25,26800.0,114.1601,114.6821,114.0151,114.2954,26800.0
2014-06-17 09:40:00,118.14,118.69,118.14,118.62,22100.0,114.1891,114.7207,114.1891,114.6531,22100.0
2014-06-17 09:45:00,118.7,119.05,118.67,118.84,25700.0,114.7304,115.0687,114.7014,114.8657,25700.0
2014-06-17 09:50:00,118.84,118.99,118.8,118.92,11600.0,114.8657,115.0107,114.827,114.943,11600.0
2014-06-17 09:55:00,118.84,119.08,118.78,118.86,33000.0,114.8657,115.0977,114.8077,114.885,33000.0
2014-06-17 10:00:00,118.88,118.88,118.66,118.66,14200.0,114.9044,114.9044,114.6917,114.6917,14200.0
2014-06-17 10:05:00,118.65,118.83,118.63,118.67,18200.0,114.6821,114.856,114.6627,114.7014,18200.0
2014-06-17 10:10:00,118.66,118.68,118.51,118.57,25600.0,114.6917,114.7111,114.5467,114.6047,25600.0
2014-06-17 10:15:00,118.58,118.63,118.49,118.5,14400.0,114.6144,114.6627,114.5274,114.5371,14400.0
2014-06-17 10:20:00,118.53,118.68,118.51,118.61,14300.0,114.5661,114.7111,114.5467,114.6434,14300.0
2014-06-17 10:25:00,118.62,118.63,118.52,118.58,5400.0,114.6531,114.6627,114.5564,114.6144,5400.0
2014-06-17 10:30:00,118.54,118.72,118.52,118.52,11200.0,114.5757,114.7497,114.5564,114.5564,11200.0
2014-06-17 10:35:00,118.5,118.54,118.45,118.5,13100.0,114.5371,114.5757,114.4888,114.5371,13100.0
2014-06-17 10:40:00,118.52,118.53,118.42,118.48,49800.0,114.5564,114.5661,114.4598,114.5178,49800.0
2014-06-17 10:45:00,118.48,118.55,118.45,118.49,17000.0,114.5178,114.5854,114.4888,114.5274,17000.0
2014-06-17 10:50:00,118.48,118.6,118.43,118.54,17200.0,114.5178,114.6337,114.4694,114.5757,17200.0
2014-06-17 10:55:00,118.53,118.65,118.53,118.61,6700.0,114.5661,114.6821,114.5661,114.6434,6700.0
2014-06-17 11:00:00,118.6,118.62,118.51,118.6,8100.0,114.6337,114.6531,114.5467,114.6337,8100.0
2014-06-17 11:05:00,118.61,118.63,118.43,118.45,8000.0,114.6434,114.6627,114.4694,114.4888,8000.0
2014-06-17 11:10:00,118.48,118.55,118.44,118.51,10100.0,114.5178,114.5854,114.4791,114.5467,10100.0
2014-06-17 11:15:00,118.49,118.6,118.49,118.57,6700.0,114.5274,114.6337,114.5274,114.6047,6700.0
2014-06-17 11:20:00,118.55,118.6,118.51,118.56,12400.0,114.5854,114.6337,114.5467,114.5951,12400.0
2014-06-17 11:25:00,118.56,118.62,118.52,118.6,8500.0,114.5951,114.6531,114.5564,114.6337,8500.0
2014-06-17 11:30:00,118.59,118.67,118.58,118.65,5000.0,114.6241,114.7014,114.6144,114.6821,5000.0
2014-06-17 11:35:00,118.65,118.7,118.63,118.68,5500.0,114.6821,114.7304,114.6627,114.7111,5500.0
2014-06-17 11:40:00,118.68,118.68,118.59,118.63,7100.0,114.7111,114.7111,114.6241,114.6627,7100.0
2014-06-17 11:45:00,118.64,118.71,118.64,118.66,4400.0,114.6724,114.7401,114.6724,114.6917,4400.0
2014-06-17 11:50:00,118.67,118.76,118.65,118.74,4900.0,114.7014,114.7884,114.6821,114.7691,4900.0
2014-06-17 11:55:00,118.75,118.9,118.75,118.84,6200.0,114.7787,114.9237,114.7787,114.8657,6200.0
2014-06-17 12:00:00,118.85,118.86,118.82,118.84,4000.0,114.8754,114.885,114.8464,114.8657,4000.0
2014-06-17 12:05:00,118.85,118.87,118.79,118.8,3300.0,114.8754,114.8947,114.8174,114.827,3300.0
2014-06-17 12:10:00,118.81,118.84,118.8,118.84,2000.0,114.8367,114.8657,114.827,114.8657,2000.0
2014-06-17 12:15:00,118.84,118.86,118.8,118.81,4200.0,114.8657,114.885,114.827,114.8367,4200.0
2014-06-17 12:20:00,118.82,118.83,118.76,118.76,6700.0,114.8464,114.856,114.7884,114.7884,6700.0
2014-06-17 12:25:00,118.74,118.76,118.66,118.66,12200.0,114.7691,114.7884,114.6917,114.6917,12200.0
2014-06-17 12:30:00,118.65,118.76,118.65,118.76,15300.0,114.6821,114.7884,114.6821,114.7884,15300.0
2014-06-17 12:35:00,118.75,118.76,118.71,118.73,9100.0,114.7787,114.7884,114.7401,114.7594,9100.0
2014-06-17 12:40:00,118.78,118.85,118.78,118.81,5700.0,114.8077,114.8754,114.8077,114.8367,5700.0
2014-06-17 12:45:00,118.81,118.83,118.76,118.79,9500.0,114.8367,114.856,114.7884,114.8174,9500.0
2014-06-17 12:50:00,118.81,118.88,118.81,118.87,5800.0,114.8367,114.9044,114.8367,114.8947,5800.0
2014-06-17 12:55:00,118.87,118.87,118.73,118.78,2900.0,114.8947,114.8947,114.7594,114.8077,2900.0
2014-06-17 13:00:00,118.76,118.82,118.65,118.65,7600.0,114.7884,114.8464,114.6821,114.6821,7600.0
2014-06-17 13:05:00,118.65,118.66,118.57,118.65,8300.0,114.6821,114.6917,114.6047,114.6821,8300.0
2014-06-17 13:10:00,118.62,118.75,118.55,118.67,18300.0,114.6531,114.7787,114.5854,114.7014,18300.0
2014-06-17 13:15:00,118.63,118.77,118.6,118.68,15400.0,114.6627,114.7981,114.6337,114.7111,15400.0
2014-06-17 13:20:00,118.67,118.68,118.6,118.6,4000.0,114.7014,114.7111,114.6337,114.6337,4000.0
2014-06-17 13:25:00,118.57,118.57,118.55,118.55,3900.0,114.6047,114.6047,114.5854,114.5854,3900.0
2014-06-17 13:30:00,118.58,118.68,118.57,118.67,8500.0,114.6144,114.7111,114.6047,114.7014,8500.0
2014-06-17 13:35:00,118.66,118.7,118.63,118.68,108600.0,114.6917,114.7304,114.6627,114.7111,108600.0
2014-06-17 13:40:00,118.69,118.79,118.69,118.79,5800.0,114.7207,114.8174,114.7207,114.8174,5800.0
2014-06-17 13:45:00,118.8,118.88,118.79,118.8,10100.0,114.827,114.9044,114.8174,114.827,10100.0
2014-06-17 13:50:00,118.79,118.79,118.72,118.73,4600.0,114.8174,114.8174,114.7497,114.7594,4600.0
2014-06-17 13:55:00,118.74,118.77,118.69,118.74,6300.0,114.7691,114.7981,114.7207,114.7691,6300.0
2014-06-17 14:00:00,118.74,118.74,118.6,118.63,6700.0,114.7691,114.7691,114.6337,114.6627,6700.0
2014-06-17 14:05:00,118.6,118.7,118.6,118.68,6100.0,114.6337,114.7304,114.6337,114.7111,6100.0
2014-06-17 14:10:00,118.67,118.72,118.63,118.71,6800.0,114.7014,114.7497,114.6627,114.7401,6800.0
2014-06-17 14:15:00,118.71,118.79,118.71,118.76,3600.0,114.7401,114.8174,114.7401,114.7884,3600.0
2014-06-17 14:20:00,118.79,118.92,118.75,118.83,11500.0,114.8174,114.943,114.7787,114.856,11500.0
2014-06-17 14:25:00,118.82,118.86,118.79,118.83,7000.0,114.8464,114.885,114.8174,114.856,7000.0
2014-06-17 14:30:00,118.82,118.9,118.82,118.84,24200.0,114.8464,114.9237,114.8464,114.8657,24200.0
2014-06-17 14:35:00,118.86,118.91,118.84,118.91,18400.0,114.885,114.9334,114.8657,114.9334,18400.0
2014-06-17 14:40:00,118.91,118.92,118.84,118.9,9100.0,114.9334,114.943,114.8657,114.9237,9100.0
2014-06-17 14:45:00,118.89,119.01,118.89,118.95,12400.0,114.914,115.03,114.914,114.972,12400.0
2014-06-17 14:50:00,118.95,119.01,118.78,118.78,66500.0,114.972,115.03,114.8077,114.8077,66500.0
2014-06-17 14:55:00,118.76,118.88,118.76,118.77,68000.0,114.7884,114.9044,114.7884,114.7981,68000.0
2014-06-17 15:00:00,118.78,118.79,118.75,118.76,8400.0,114.8077,114.8174,114.7787,114.7884,8400.0
2014-06-17 15:05:00,118.77,118.77,118.63,118.63,62200.0,114.7981,114.7981,114.6627,114.6627,62200.0
2014-06-17 15:10:00,118.64,118.67,118.6,118.64,29700.0,114.6724,114.7014,114.6337,114.6724,29700.0
2014-06-17 15:15:00,118.65,118.72,118.6,118.64,108300.0,114.6821,114.7497,114.6337,114.6724,108300.0
2014-06-17 15:20:00,118.65,118.65,118.54,118.56,13300.0,114.6821,114.6821,114.5757,114.5951,13300.0
2014-06-17 15:25:00,118.55,118.6,118.55,118.6,11600.0,114.5854,114.6337,114.5854,114.6337,11600.0
2014-06-17 15:30:00,118.57,118.63,118.57,118.61,15900.0,114.6047,114.6627,114.6047,114.6434,15900.0
2014-06-17 15:35:00,118.61,118.62,118.57,118.59,14700.0,114.6434,114.6531,114.6047,114.6241,14700.0
2014-06-17 15:40:00,118.59,118.68,118.57,118.66,31800.0,114.6241,114.7111,114.6047,114.6917,31800.0
2014-06-17 15:45:00,118.66,118.68,118.62,118.66,22000.0,114.6917,114.7111,114.6531,114.6917,22000.0
2014-06-17 15:50:00,118.64,118.64,118.52,118.58,46200.0,114.6724,114.6724,114.5564,114.6144,46200.0
2014-06-17 15:55:00,118.58,118.71,118.57,118.64,67300.0,114.6144,114.7401,114.6047,114.6724,67300.0
2014-06-18 09:30:00,118.78,118.99,118.41,118.56,17600.0,114.8077,115.0107,114.4501,114.5951,17600.0
2014-06-18 09:35:00,118.67,119.47,118.67,119.37,12500.0,114.7014,115.4746,114.7014,115.378,12500.0
2014-06-18 09:40:00,119.35,119.41,118.81,118.92,21900.0,115.3587,115.4166,114.8367,114.943,21900.0
2014-06-18 09:45:00,118.86,119.23,118.86,119.13,10100.0,114.885,115.2427,114.885,115.146,10100.0
2014-06-18 09:50:00,119.15,119.3,119.13,119.22,4900.0,115.1653,115.3103,115.146,115.233,4900.0
2014-06-18 09:55:00,119.2,119.2,118.94,118.98,6600.0,115.2137,115.2137,114.9624,115.001,6600.0
2014-06-18 10:00:00,119.02,119.15,118.99,118.99,7100.0,115.0397,115.1653,115.0107,115.0107,7100.0
2014-06-18 10:05:00,119.06,119.15,118.94,118.98,10200.0,115.0784,115.1653,114.9624,115.001,10200.0
2014-06-18 10:10:00,118.98,118.99,118.67,118.67,37100.0,115.001,115.0107,114.7014,114.7014,37100.0
2014-06-18 10:15:00,118.67,119.0,118.67,119.0,16500.0,114.7014,115.0204,114.7014,115.0204,16500.0
2014-06-18 10:20:00,119.0,119.03,118.96,119.01,6600.0,115.0204,115.0494,114.9817,115.03,6600.0
2014-06-18 10:25:00,119.0,119.04,118.96,119.03,7100.0,115.0204,115.059,114.9817,115.0494,7100.0
2014-06-18 10:30:00,119.06,119.07,118.97,118.98,3400.0,115.0784,115.088,114.9914,115.001,3400.0
2014-06-18 10:35:00,118.97,119.01,118.95,118.95,7200.0,114.9914,115.03,114.972,114.972,7200.0
2014-06-18 10:40:00,118.96,118.98,118.84,118.9,12000.0,114.9817,115.001,114.8657,114.9237,12000.0
2014-06-18 10:45:00,118.9,118.94,118.76,118.8,17800.0,114.9237,114.9624,114.7884,114.827,17800.0
2014-06-18 10:50:00,118.76,118.79,118.64,118.64,5800.0,114.7884,114.8174,114.6724,114.6724,5800.0
2014-06-18 10:55:00,118.66,118.68,118.46,118.46,9800.0,114.6917,114.7111,114.4984,114.4984,9800.0
2014-06-18 11:00:00,118.4,118.6,118.39,118.58,12500.0,114.4404,114.6337,114.4308,114.6144,12500.0
2014-06-18 11:05:00,118.58,118.75,118.57,118.71,4300.0,114.6144,114.7787,114.6047,114.7401,4300.0
2014-06-18 11:10:00,118.72,118.79,118.7,118.74,5500.0,114.7497,114.8174,114.7304,114.7691,5500.0
2014-06-18 11:15:00,118.75,118.79,118.71,118.79,5300.0,114.7787,114.8174,114.7401,114.8174,5300.0
2014-06-18 11:20:00,118.77,118.8,118.7,118.71,5700.0,114.7981,114.827,114.7304,114.7401,5700.0
2014-06-18 11:25:00,118.71,118.71,118.63,118.63,6500.0,114.7401,114.7401,114.6627,114.6627,6500.0
2014-06-18 11:30:00,118.63,118.73,118.63,118.67,9300.0,114.6627,114.7594,114.6627,114.7014,9300.0
2014-06-18 11:35:00,118.67,118.74,118.67,118.7,6900.0,114.7014,114.7691,114.7014,114.7304,6900.0
2014-06-18 11:40:00,118.7,118.76,118.69,118.7,4800.0,114.7304,114.7884,114.7207,114.7304,4800.0
2014-06-18 11:45:00,118.7,118.75,118.68,118.74,16000.0,114.7304,114.7787,114.7111,114.7691,16000.0
2014-06-18 11:50:00,118.73,118.74,118.66,118.66,8800.0,114.7594,114.7691,114.6917,114.6917,8800.0
2014-06-18 11:55:00,118.65,118.73,118.65,118.69,15400.0,114.6821,114.7594,114.6821,114.7207,15400.0
2014-06-18 12:00:00,118.7,118.71,118.66,118.68,15000.0,114.7304,114.7401,114.6917,114.7111,15000.0
2014-06-18 12:05:00,118.69,118.77,118.69,118.76,7400.0,114.7207,114.7981,114.7207,114.7884,7400.0
2014-06-18 12:10:00,118.77,118.77,118.66,118.66,6500.0,114.7981,114.7981,114.6917,114.6917,6500.0
2014-06-18 12:15:00,118.66,118.75,118.66,118.68,7600.0,114.6917,114.7787,114.6917,114.7111,7600.0
2014-06-18 12:20:00,118.69,118.76,118.69,118.73,3600.0,114.7207,114.7884,114.7207,114.7594,3600.0
2014-06-18 12:25:00,118.73,118.73,118.69,118.71,5900.0,114.7594,114.7594,114.7207,114.7401,5900.0
2014-06-18 12:30:00,118.71,118.75,118.71,118.75,4500.0,114.7401,114.7787,114.7401,114.7787,4500.0
2014-06-18 12:35:00,118.75,118.87,118.75,118.87,5000.0,114.7787,114.8947,114.7787,114.8947,5000.0
2014-06-18 12:40:00,118.87,118.87,118.82,118.82,4600.0,114.8947,114.8947,114.8464,114.8464,4600.0
2014-06-18 12:45:00,118.82,118.86,118.79,118.83,5100.0,114.8464,114.885,114.8174,114.856,5100.0
2014-06-18 12:50:00,118.83,118.86,118.77,118.8,5600.0,114.856,114.885,114.7981,114.827,5600.0
2014-06-18 12:55:00,118.8,118.8,118.75,118.75,2500.0,114.827,114.827,114.7787,114.7787,2500.0
2014-06-18 13:00:00,118.74,118.74,118.59,118.6,3900.0,114.7691,114.7691,114.6241,114.6337,3900.0
2014-06-18 13:05:00,118.58,118.58,118.52,118.52,3700.0,114.6144,114.6144,114.5564,114.5564,3700.0
2014-06-18 13:10:00,118.52,118.53,118.47,118.47,6500.0,114.5564,114.5661,114.5081,114.5081,6500.0
2014-06-18 13:15:00,118.49,118.57,118.49,118.51,4000.0,114.5274,114.6047,114.5274,114.5467,4000.0
2014-06-18 13:20:00,118.48,118.58,118.48,118.58,4100.0,114.5178,114.6144,114.5178,114.6144,4100.0
2014-06-18 13:25:00,118.58,118.58,118.5,118.5,3000.0,114.6144,114.6144,114.5371,114.5371,3000.0
2014-06-18 13:30:00,118.5,118.51,118.45,118.5,11500.0,114.5371,114.5467,114.4888,114.5371,11500.0
2014-06-18 13:35:00,118.5,118.5,118.37,118.38,4400.0,114.5371,114.5371,114.4114,114.4211,4400.0
2014-06-18 13:40:00,118.37,118.5,118.36,118.47,13900.0,114.4114,114.5371,114.4018,114.5081,13900.0
2014-06-18 13:45:00,118.47,118.49,118.39,118.48,7500.0,114.5081,114.5274,114.4308,114.5178,7500.0
2014-06-18 13:50:00,118.5,118.6,118.38,118.51,12300.0,114.5371,114.6337,114.4211,114.5467,12300.0
2014-06-18 13:55:00,118.5,118.51,118.36,118.36,5600.0,114.5371,114.5467,114.4018,114.4018,5600.0
2014-06-18 14:00:00,118.35,118.93,118.25,118.69,33000.0,114.3921,114.9527,114.2954,114.7207,33000.0
2014-06-18 14:05:00,118.68,118.71,118.44,118.71,18800.0,114.7111,114.7401,114.4791,114.7401,18800.0
2014-06-18 14:10:00,118.73,118.77,118.65,118.75,11700.0,114.7594,114.7981,114.6821,114.7787,11700.0
2014-06-18 14:15:00,118.8,118.92,118.79,118.79,7900.0,114.827,114.943,114.8174,114.8174,7900.0
2014-06-18 14:20:00,118.79,118.89,118.78,118.84,9400.0,114.8174,114.914,114.8077,114.8657,9400.0
2014-06-18 14:25:00,118.87,118.89,118.77,118.79,15000.0,114.8947,114.914,114.7981,114.8174,15000.0
2014-06-18 14:30:00,118.8,119.06,118.79,118.92,12400.0,114.827,115.0784,114.8174,114.943,12400.0
2014-06-18 14:35:00,118.92,119.04,118.92,118.96,9300.0,114.943,115.059,114.943,114.9817,9300.0
2014-06-18 14:40:00,118.96,118.97,118.79,118.9,7700.0,114.9817,114.9914,114.8174,114.9237,7700.0
2014-06-18 14:45:00,118.9,118.92,118.85,118.9,6800.0,114.9237,114.943,114.8754,114.9237,6800.0
2014-06-18 14:50:00,118.93,119.06,118.9,118.96,9500.0,114.9527,115.0784,114.9237,114.9817,9500.0
2014-06-18 14:55:00,118.94,119.11,118.93,119.06,9800.0,114.9624,115.1267,114.9527,115.0784,9800.0
2014-06-18 15:00:00,119.07,119.21,119.06,119.13,10500.0,115.088,115.2233,115.0784,115.146,10500.0
2014-06-18 15:05:00,119.11,119.39,119.11,119.31,16700.0,115.1267,115.3973,115.1267,115.32,16700.0
2014-06-18 15:10:00,119.31,119.33,119.23,119.23,10800.0,115.32,115.3393,115.2427,115.2427,10800.0
2014-06-18 15:15:00,119.22,119.38,119.22,119.35,16000.0,115.233,115.3877,115.233,115.3587,16000.0
2014-06-18 15:20:00,119.31,119.43,119.31,119.41,12100.0,115.32,115.436,115.32,115.4166,12100.0
2014-06-18 15:25:00,119.4,119.42,119.28,119.4,17900.0,115.407,115.4263,115.291,115.407,17900.0
2014-06-18 15:30:00,119.4,119.5,119.36,119.48,33600.0,115.407,115.5036,115.3683,115.4843,33600.0
2014-06-18 15:35:00,119.48,119.69,119.48,119.69,32900.0,115.4843,115.6873,115.4843,115.6873,32900.0
2014-06-18 15:40:00,119.7,119.87,119.62,119.82,38100.0,115.697,115.8613,115.6196,115.8129,38100.0
2014-06-18 15:45:00,119.83,119.96,119.79,119.92,49300.0,115.8226,115.9483,115.7839,115.9096,49300.0
2014-06-18 15:50:00,119.92,119.98,119.92,119.93,80300.0,115.9096,115.9676,115.9096,115.9193,80300.0
2014-06-18 15:55:00,119.93,119.97,119.88,119.89,101900.0,115.9193,115.9579,115.8709,115.8806,101900.0
2014-06-19 09:30:00,120.0,120.03,119.85,120.0,46600.0,115.9869,116.0159,115.8419,115.9869,46600.0
2014-06-19 09:35:00,120.02,120.4,119.98,120.19,31800.0,116.0062,116.3735,115.9676,116.1706,31800.0
2014-06-19 09:40:00,120.23,120.31,120.1,120.12,60900.0,116.2092,116.2866,116.0836,116.1029,60900.0
2014-06-19 09:45:00,120.14,120.18,120.04,120.09,19300.0,116.1222,116.1609,116.0256,116.0739,19300.0
2014-06-19 09:50:00,120.08,120.1,119.96,119.98,21000.0,116.0642,116.0836,115.9483,115.9676,21000.0
2014-06-19 09:55:00,120.01,120.04,119.71,119.83,14200.0,115.9966,116.0256,115.7066,115.8226,14200.0
2014-06-19 10:00:00,119.86,119.96,119.64,119.66,11000.0,115.8516,115.9483,115.639,115.6583,11000.0
2014-06-19 10:05:00,119.65,119.72,119.54,119.57,21000.0,115.6486,115.7163,115.5423,115.5713,21000.0
2014-06-19 10:10:00,119.57,119.65,119.41,119.5,22000.0,115.5713,115.6486,115.4166,115.5036,22000.0
2014-06-19 10:15:00,119.53,119.72,119.31,119.33,51100.0,115.5326,115.7163,115.32,115.3393,51100.0
2014-06-19 10:20:00,119.34,119.39,119.15,119.15,27900.0,115.349,115.3973,115.1653,115.1653,27900.0
2014-06-19 10:25:00,119.15,119.37,119.15,119.37,6100.0,115.1653,115.378,115.1653,115.378,6100.0
2014-06-19 10:30:00,119.37,119.39,119.24,119.28,8300.0,115.378,115.3973,115.2523,115.291,8300.0
2014-06-19 10:35:00,119.28,119.32,119.22,119.24,5700.0,115.291,115.3297,115.233,115.2523,5700.0
2014-06-19 10:40:00,119.23,119.24,119.02,119.14,22700.0,115.2427,115.2523,115.0397,115.1557,22700.0
2014-06-19 10:45:00,119.15,119.3,118.9,118.91,26200.0,115.1653,115.3103,114.9237,114.9334,26200.0
2014-06-19 10:50:00,118.92,119.17,118.89,119.14,8000.0,114.943,115.1847,114.914,115.1557,8000.0
2014-06-19 10:55:00,119.07,119.07,118.93,118.95,5700.0,115.088,115.088,114.9527,114.972,5700.0
2014-06-19 11:00:00,118.93,119.17,118.93,119.14,7700.0,114.9527,115.1847,114.9527,115.1557,7700.0
2014-06-19 11:05:00,119.15,119.16,119.08,119.14,6200.0,115.1653,115.175,115.0977,115.1557,6200.0
2014-06-19 11:10:00,119.14,119.36,119.13,119.34,7300.0,115.1557,115.3683,115.146,115.349,7300.0
2014-06-19 11:15:00,119.34,119.41,119.34,119.35,6300.0,115.349,115.4166,115.349,115.3587,6300.0
2014-06-19 11:20:00,119.34,119.36,119.22,119.23,9600.0,115.349,115.3683,115.233,115.2427,9600.0
2014-06-19 11:25:00,119.23,119.32,119.17,119.17,13700.0,115.2427,115.3297,115.1847,115.1847,13700.0
2014-06-19 11:30:00,119.17,119.31,119.11,119.11,14200.0,115.1847,115.32,115.1267,115.1267,14200.0
2014-06-19 11:35:00,119.14,119.33,119.14,119.28,9600.0,115.1557,115.3393,115.1557,115.291,9600.0
2014-06-19 11:40:00,119.27,119.27,119.09,119.09,9200.0,115.2813,115.2813,115.1074,115.1074,9200.0
2014-06-19 11:45:00,119.08,119.11,119.04,119.04,10100.0,115.0977,115.1267,115.059,115.059,10100.0
2014-06-19 11:50:00,119.04,119.04,118.85,118.96,22700.0,115.059,115.059,114.8754,114.9817,22700.0
2014-06-19 11:55:00,118.98,119.12,118.98,119.12,8500.0,115.001,115.1363,115.001,115.1363,8500.0
2014-06-19 12:00:00,119.14,119.14,118.95,118.95,6700.0,115.1557,115.1557,114.972,114.972,6700.0
2014-06-19 12:05:00,118.95,119.04,118.95,119.02,8100.0,114.972,115.059,114.972,115.0397,8100.0
2014-06-19 12:10:00,119.04,119.07,118.96,118.98,15600.0,115.059,115.088,114.9817,115.001,15600.0
2014-06-19 12:15:00,119.01,119.09,119.0,119.02,16900.0,115.03,115.1074,115.0204,115.0397,16900.0
2014-06-19 12:20:00,119.01,119.13,118.97,119.11,11500.0,115.03,115.146,114.9914,115.1267,11500.0
2014-06-19 12:25:00,119.12,119.19,119.08,119.19,11300.0,115.1363,115.204,115.0977,115.204,11300.0
2014-06-19 12:30:00,119.18,119.26,119.18,119.24,12900.0,115.1943,115.2717,115.1943,115.2523,12900.0
2014-06-19 12:35:00,119.25,119.31,119.19,119.29,25000.0,115.262,115.32,115.204,115.3007,25000.0
2014-06-19 12:40:00,119.29,119.32,119.22,119.25,11600.0,115.3007,115.3297,115.233,115.262,11600.0
2014-06-19 12:45:00,119.25,119.27,119.24,119.25,23100.0,115.262,115.2813,115.2523,115.262,23100.0
2014-06-19 12:50:00,119.25,119.26,119.12,119.18,16000.0,115.262,115.2717,115.1363,115.1943,16000.0
2014-06-19 12:55:00,119.18,119.26,119.17,119.25,18000.0,115.1943,115.2717,115.1847,115.262,18000.0
2014-06-19 13:00:00,119.25,119.27,119.24,119.25,6500.0,115.262,115.2813,115.2523,115.262,6500.0
2014-06-19 13:05:00,119.27,119.42,119.24,119.41,7200.0,115.2813,115.4263,115.2523,115.4166,7200.0
2014-06-19 13:10:00,119.42,119.42,119.25,119.26,5300.0,115.4263,115.4263,115.262,115.2717,5300.0
2014-06-19 13:15:00,119.27,119.41,119.27,119.41,21500.0,115.2813,115.4166,115.2813,115.4166,21500.0
2014-06-19 13:20:00,119.4,119.4,119.28,119.36,6200.0,115.407,115.407,115.291,115.3683,6200.0
2014-06-19 13:25:00,119.37,119.47,119.36,119.46,7800.0,115.378,115.4746,115.3683,115.465,7800.0
2014-06-19 13:30:00,119.46,119.5,119.43,119.46,11500.0,115.465,115.5036,115.436,115.465,11500.0
2014-06-19 13:35:00,119.49,119.54,119.44,119.44,8700.0,115.494,115.5423,115.4456,115.4456,8700.0
2014-06-19 13:40:00,119.45,119.53,119.43,119.5,19900.0,115.4553,115.5326,115.436,115.5036,19900.0
2014-06-19 13:45:00,119.51,119.63,119.5,119.59,6600.0,115.5133,115.6293,115.5036,115.5906,6600.0
2014-06-19 13:50:00,119.59,119.6,119.49,119.52,9400.0,115.5906,115.6003,115.494,115.523,9400.0
2014-06-19 13:55:00,119.52,119.58,119.43,119.58,21000.0,115.523,115.581,115.436,115.581,21000.0
2014-06-19 14:00:00,119.57,119.6,119.55,119.59,6700.0,115.5713,115.6003,115.552,115.5906,6700.0
2014-06-19 14:05:00,119.58,119.68,119.5,119.5,11000.0,115.581,115.6776,115.5036,115.5036,11000.0
2014-06-19 14:10:00,119.49,119.51,119.44,119.44,9100.0,115.494,115.5133,115.4456,115.4456,9100.0
2014-06-19 14:15:00,119.45,119.48,119.42,119.43,7600.0,115.4553,115.4843,115.4263,115.436,7600.0
2014-06-19 14:20:00,119.44,119.49,119.42,119.46,9500.0,115.4456,115.494,115.4263,115.465,9500.0
2014-06-19 14:25:00,119.45,119.47,119.33,119.33,8900.0,115.4553,115.4746,115.3393,115.3393,8900.0
2014-06-19 14:30:00,119.33,119.34,119.26,119.26,10300.0,115.3393,115.349,115.2717,115.2717,10300.0
2014-06-19 14:35:00,119.28,119.34,119.24,119.27,14600.0,115.291,115.349,115.2523,115.2813,14600.0
2014-06-19 14:40:00,119.27,119.46,119.26,119.42,18400.0,115.2813,115.465,115.2717,115.4263,18400.0
2014-06-19 14:45:00,119.41,119.41,119.29,119.29,9400.0,115.4166,115.4166,115.3007,115.3007,9400.0
2014-06-19 14:50:00,119.31,119.31,119.28,119.29,10700.0,115.32,115.32,115.291,115.3007,10700.0
2014-06-19 14:55:00,119.29,119.33,119.23,119.25,17800.0,115.3007,115.3393,115.2427,115.262,17800.0
2014-06-19 15:00:00,119.26,119.34,119.26,119.34,15700.0,115.2717,115.349,115.2717,115.349,15700.0
2014-06-19 15:05:00,119.35,119.42,119.32,119.36,14000.0,115.3587,115.4263,115.3297,115.3683,14000.0
2014-06-19 15:10:00,119.36,119.36,119.29,119.3,19700.0,115.3683,115.3683,115.3007,115.3103,19700.0
2014-06-19 15:15:00,119.3,119.32,119.27,119.3,15300.0,115.3103,115.3297,115.2813,115.3103,15300.0
2014-06-19 15:20:00,119.29,119.49,119.29,119.48,62400.0,115.3007,115.494,115.3007,115.4843,62400.0
2014-06-19 15:25:00,119.48,119.61,119.47,119.61,23100.0,115.4843,115.61,115.4746,115.61,23100.0
2014-06-19 15:30:00,119.61,119.64,119.48,119.48,41200.0,115.61,115.639,115.4843,115.4843,41200.0
2014-06-19 15:35:00,119.48,119.48,119.39,119.44,34800.0,115.4843,115.4843,115.3973,115.4456,34800.0
2014-06-19 15:40:00,119.44,119.56,119.43,119.54,42000.0,115.4456,115.5616,115.436,115.5423,42000.0
2014-06-19 15:45:00,119.54,119.59,119.41,119.48,58800.0,115.5423,115.5906,115.4166,115.4843,58800.0
2014-06-19 15:50:00,119.48,119.55,119.45,119.51,43400.0,115.4843,115.552,115.4553,115.5133,43400.0
2014-06-19 15:55:00,119.51,119.83,119.51,119.75,244300.0,115.5133,115.8226,115.5133,115.7453,244300.0
2014-06-20 09:30:00,120.0,120.34,119.62,119.67,486100.0,115.9869,116.3155,115.6196,115.668,486100.0
2014-06-20 09:35:00,119.62,119.67,119.37,119.48,27800.0,115.6196,115.668,115.378,115.4843,27800.0
2014-06-20 09:40:00,119.51,119.94,119.51,119.9,16600.0,115.5133,115.9289,115.5133,115.8903,16600.0
2014-06-20 09:45:00,119.84,119.88,119.52,119.52,16400.0,115.8323,115.8709,115.523,115.523,16400.0
2014-06-20 09:50:00,119.5,119.68,119.5,119.6,8300.0,115.5036,115.6776,115.5036,115.6003,8300.0
2014-06-20 09:55:00,119.57,119.57,119.34,119.42,9900.0,115.5713,115.5713,115.349,115.4263,9900.0
2014-06-20 10:00:00,119.42,119.55,119.41,119.53,16500.0,115.4263,115.552,115.4166,115.5326,16500.0
2014-06-20 10:05:00,119.57,119.62,119.48,119.6,7000.0,115.5713,115.6196,115.4843,115.6003,7000.0
2014-06-20 10:10:00,119.62,119.81,119.62,119.7,10900.0,115.6196,115.8033,115.6196,115.697,10900.0
2014-06-20 10:15:00,119.74,119.98,119.72,119.93,19600.0,115.7356,115.9676,115.7163,115.9193,19600.0
2014-06-20 10:20:00,119.89,119.93,119.61,119.68,34400.0,115.8806,115.9193,115.61,115.6776,34400.0
2014-06-20 10:25:00,119.68,119.68,119.57,119.63,8500.0,115.6776,115.6776,115.5713,115.6293,8500.0
2014-06-20 10:30:00,119.59,119.66,119.58,119.58,18800.0,115.5906,115.6583,115.581,115.581,18800.0
2014-06-20 10:35:00,119.61,119.72,119.61,119.71,49700.0,115.61,115.7163,115.61,115.7066,49700.0
2014-06-20 10:40:00,119.72,119.74,119.65,119.73,42600.0,115.7163,115.7356,115.6486,115.7259,42600.0
2014-06-20 10:45:00,119.74,119.89,119.73,119.89,11400.0,115.7356,115.8806,115.7259,115.8806,11400.0
2014-06-20 10:50:00,119.89,119.97,119.86,119.97,7700.0,115.8806,115.9579,115.8516,115.9579,7700.0
2014-06-20 10:55:00,119.96,120.01,119.91,119.91,18000.0,115.9483,115.9966,115.8999,115.8999,18000.0
2014-06-20 11:00:00,119.94,119.99,119.91,119.92,9200.0,115.9289,115.9773,115.8999,115.9096,9200.0
2014-06-20 11:05:00,119.9,119.91,119.83,119.86,18200.0,115.8903,115.8999,115.8226,115.8516,18200.0
2014-06-20 11:10:00,119.86,119.92,119.86,119.89,5400.0,115.8516,115.9096,115.8516,115.8806,5400.0
2014-06-20 11:15:00,119.92,119.92,119.82,119.86,18200.0,115.9096,115.9096,115.8129,115.8516,18200.0
2014-06-20 11:20:00,119.89,119.97,119.8,119.97,24300.0,115.8806,115.9579,115.7936,115.9579,24300.0
2014-06-20 11:25:00,119.97,120.0,119.84,119.87,8500.0,115.9579,115.9869,115.8323,115.8613,8500.0
2014-06-20 11:30:00,119.85,119.89,119.83,119.86,8700.0,115.8419,115.8806,115.8226,115.8516,8700.0
2014-06-20 11:35:00,119.88,119.94,119.87,119.92,9700.0,115.8709,115.9289,115.8613,115.9096,9700.0
2014-06-20 11:40:00,119.92,119.94,119.83,119.83,39500.0,115.9096,115.9289,115.8226,115.8226,39500.0
2014-06-20 11:45:00,119.84,119.84,119.76,119.77,12600.0,115.8323,115.8323,115.7549,115.7646,12600.0
2014-06-20 11:50:00,119.77,119.8,119.63,119.67,10900.0,115.7646,115.7936,115.6293,115.668,10900.0
2014-06-20 11:55:00,119.68,119.69,119.65,119.68,5000.0,115.6776,115.6873,115.6486,115.6776,5000.0
2014-06-20 12:00:00,119.69,119.71,119.66,119.68,9400.0,115.6873,115.7066,115.6583,115.6776,9400.0
2014-06-20 12:05:00,119.67,119.68,119.56,119.59,10400.0,115.668,115.6776,115.5616,115.5906,10400.0
2014-06-20 12:10:00,119.6,119.6,119.51,119.54,10100.0,115.6003,115.6003,115.5133,115.5423,10100.0
2014-06-20 12:15:00,119.53,119.59,119.52,119.58,17300.0,115.5326,115.5906,115.523,115.581,17300.0
2014-06-20 12:20:00,119.59,119.59,119.45,119.47,11200.0,115.5906,115.5906,115.4553,115.4746,11200.0
2014-06-20 12:25:00,119.47,119.56,119.46,119.55,17500.0,115.4746,115.5616,115.465,115.552,17500.0
2014-06-20 12:30:00,119.55,119.69,119.55,119.67,13300.0,115.552,115.6873,115.552,115.668,13300.0
2014-06-20 12:35:00,119.68,119.7,119.64,119.69,75500.0,115.6776,115.697,115.639,115.6873,75500.0
2014-06-20 12:40:00,119.7,119.7,119.65,119.66,6900.0,115.697,115.697,115.6486,115.6583,6900.0
2014-06-20 12:45:00,119.65,119.71,119.64,119.68,34600.0,115.6486,115.7066,115.639,115.6776,34600.0
2014-06-20 12:50:00,119.69,119.69,119.64,119.65,7100.0,115.6873,115.6873,115.639,115.6486,7100.0
2014-06-20 12:55:00,119.64,119.64,119.58,119.59,8900.0,115.639,115.639,115.581,115.5906,8900.0
2014-06-20 13:00:00,119.6,119.66,119.6,119.65,9100.0,115.6003,115.6583,115.6003,115.6486,9100.0
2014-06-20 13:05:00,119.65,119.67,119.62,119.66,12800.0,115.6486,115.668,115.6196,115.6583,12800.0
2014-06-20 13:10:00,119.65,119.68,119.65,119.68,9600.0,115.6486,115.6776,115.6486,115.6776,9600.0
2014-06-20 13:15:00,119.67,119.67,119.56,119.56,8600.0,115.668,115.668,115.5616,115.5616,8600.0
2014-06-20 13:20:00,119.58,119.66,119.56,119.66,12000.0,115.581,115.6583,115.5616,115.6583,12000.0
2014-06-20 13:25:00,119.65,119.72,119.61,119.63,8000.0,115.6486,115.7163,115.61,115.6293,8000.0
2014-06-20 13:30:00,119.62,119.67,119.61,119.62,7600.0,115.6196,115.668,115.61,115.6196,7600.0
2014-06-20 13:35:00,119.61,119.62,119.51,119.51,7900.0,115.61,115.6196,115.5133,115.5133,7900.0
2014-06-20 13:40:00,119.52,119.6,119.51,119.52,27900.0,115.523,115.6003,115.5133,115.523,27900.0
2014-06-20 13:45:00,119.52,119.52,119.42,119.46,12400.0,115.523,115.523,115.4263,115.465,12400.0
2014-06-20 13:50:00,119.45,119.58,119.45,119.56,9800.0,115.4553,115.581,115.4553,115.5616,9800.0
2014-06-20 13:55:00,119.56,119.58,119.53,119.54,12400.0,115.5616,115.581,115.5326,115.5423,12400.0
2014-06-20 14:00:00,119.53,119.55,119.48,119.48,16200.0,115.5326,115.552,115.4843,115.4843,16200.0
2014-06-20 14:05:00,119.49,119.51,119.47,119.5,15700.0,115.494,115.5133,115.4746,115.5036,15700.0
2014-06-20 14:10:00,119.47,119.5,119.42,119.43,16700.0,115.4746,115.5036,115.4263,115.436,16700.0
2014-06-20 14:15:00,119.43,119.45,119.39,119.42,12700.0,115.436,115.4553,115.3973,115.4263,12700.0
2014-06-20 14:20:00,119.42,119.45,119.35,119.37,23000.0,115.4263,115.4553,115.3587,115.378,23000.0
2014-06-20 14:25:00,119.37,119.4,119.35,119.38,19100.0,115.378,115.407,115.3587,115.3877,19100.0
2014-06-20 14:30:00,119.36,119.36,119.17,119.18,54900.0,115.3683,115.3683,115.1847,115.1943,54900.0
2014-06-20 14:35:00,119.18,119.21,119.17,119.19,16800.0,115.1943,115.2233,115.1847,115.204,16800.0
2014-06-20 14:40:00,119.18,119.18,119.06,119.06,24600.0,115.1943,115.1943,115.0784,115.0784,24600.0
2014-06-20 14:45:00,119.06,119.12,119.06,119.08,27200.0,115.0784,115.1363,115.0784,115.0977,27200.0
2014-06-20 14:50:00,119.09,119.15,119.09,119.15,30000.0,115.1074,115.1653,115.1074,115.1653,30000.0
2014-06-20 14:55:00,119.17,119.17,119.11,119.11,20000.0,115.1847,115.1847,115.1267,115.1267,20000.0
2014-06-20 15:00:00,119.1,119.11,119.05,119.05,25300.0,115.117,115.1267,115.0687,115.0687,25300.0
2014-06-20 15:05:00,119.05,119.08,119.04,119.05,28000.0,115.0687,115.0977,115.059,115.0687,28000.0
2014-06-20 15:10:00,119.05,119.06,119.01,119.02,42500.0,115.0687,115.0784,115.03,115.0397,42500.0
2014-06-20 15:15:00,119.02,119.09,119.02,119.08,28000.0,115.0397,115.1074,115.0397,115.0977,28000.0
2014-06-20 15:20:00,119.08,119.08,119.01,119.02,28800.0,115.0977,115.0977,115.03,115.0397,28800.0
2014-06-20 15:25:00,119.02,119.12,118.97,119.1,50400.0,115.0397,115.1363,114.9914,115.117,50400.0
2014-06-20 15:30:00,119.09,119.13,119.07,119.08,54000.0,115.1074,115.146,115.088,115.0977,54000.0
2014-06-20 15:35:00,119.07,119.1,119.03,119.1,59500.0,115.088,115.117,115.0494,115.117,59500.0
2014-06-20 15:40:00,119.1,119.14,119.08,119.12,72900.0,115.117,115.1557,115.0977,115.1363,72900.0
2014-06-20 15:45:00,119.13,119.13,118.95,118.99,103100.0,115.146,115.146,114.972,115.0107,103100.0
2014-06-20 15:50:00,118.99,119.05,118.9,118.94,177100.0,115.0107,115.0687,114.9237,114.9624,177100.0
2014-06-20 15:55:00,118.94,118.98,118.85,118.95,174100.0,114.9624,115.001,114.8754,114.972,174100.0
2014-06-23 09:30:00,119.13,119.66,118.51,119.61,37700.0,115.146,115.6583,114.5467,115.61,37700.0
2014-06-23 09:35:00,119.62,119.71,119.17,119.68,20400.0,115.6196,115.7066,115.1847,115.6776,20400.0
2014-06-23 09:40:00,119.68,119.71,119.01,119.02,18100.0,115.6776,115.7066,115.03,115.0397,18100.0
2014-06-23 09:45:00,119.03,119.16,119.0,119.04,19100.0,115.0494,115.175,115.0204,115.059,19100.0
2014-06-23 09:50:00,119.06,119.32,119.02,119.25,20100.0,115.0784,115.3297,115.0397,115.262,20100.0
2014-06-23 09:55:00,119.25,119.46,119.18,119.43,8900.0,115.262,115.465,115.1943,115.436,8900.0
2014-06-23 10:00:00,119.42,119.63,119.42,119.55,15800.0,115.4263,115.6293,115.4263,115.552,15800.0
2014-06-23 10:05:00,119.56,119.59,119.37,119.37,19800.0,115.5616,115.5906,115.378,115.378,19800.0
2014-06-23 10:10:00,119.37,119.38,119.19,119.23,14400.0,115.378,115.3877,115.204,115.2427,14400.0
2014-06-23 10:15:00,119.23,119.27,119.15,119.17,16100.0,115.2427,115.2813,115.1653,115.1847,16100.0
2014-06-23 10:20:00,119.18,119.2,118.85,118.92,91000.0,115.1943,115.2137,114.8754,114.943,91000.0
2014-06-23 10:25:00,118.93,118.95,118.78,118.83,23100.0,114.9527,114.972,114.8077,114.856,23100.0
2014-06-23 10:30:00,118.86,119.0,118.86,118.98,16600.0,114.885,115.0204,114.885,115.001,16600.0
2014-06-23 10:35:00,118.98,119.19,118.97,119.16,14300.0,115.001,115.204,114.9914,115.175,14300.0
2014-06-23 10:40:00,119.16,119.27,119.13,119.14,18000.0,115.175,115.2813,115.146,115.1557,18000.0
2014-06-23 10:45:00,119.15,119.19,118.97,119.0,18400.0,115.1653,115.204,114.9914,115.0204,18400.0
2014-06-23 10:50:00,118.98,119.04,118.94,118.94,13000.0,115.001,115.059,114.9624,114.9624,13000.0
2014-06-23 10:55:00,118.94,119.13,118.94,119.13,10500.0,114.9624,115.146,114.9624,115.146,10500.0
2014-06-23 11:00:00,119.12,119.35,119.1,119.22,24300.0,115.1363,115.3587,115.117,115.233,24300.0
2014-06-23 11:05:00,119.24,119.25,119.15,119.15,10300.0,115.2523,115.262,115.1653,115.1653,10300.0
2014-06-23 11:10:00,119.19,119.24,119.17,119.18,4500.0,115.204,115.2523,115.1847,115.1943,4500.0
2014-06-23 11:15:00,119.17,119.25,119.17,119.25,11000.0,115.1847,115.262,115.1847,115.262,11000.0
2014-06-23 11:20:00,119.24,119.25,119.14,119.2,14600.0,115.2523,115.262,115.1557,115.2137,14600.0
2014-06-23 11:25:00,119.2,119.21,119.01,119.04,11900.0,115.2137,115.2233,115.03,115.059,11900.0
2014-06-23 11:30:00,119.06,119.06,118.98,119.01,14200.0,115.0784,115.0784,115.001,115.03,14200.0
2014-06-23 11:35:00,119.03,119.1,119.0,119.07,14100.0,115.0494,115.117,115.0204,115.088,14100.0
2014-06-23 11:40:00,119.05,119.12,119.02,119.07,8900.0,115.0687,115.1363,115.0397,115.088,8900.0
2014-06-23 11:45:00,119.08,119.08,118.95,119.01,16400.0,115.0977,115.0977,114.972,115.03,16400.0
2014-06-23 11:50:00,119.01,119.06,119.0,119.02,28600.0,115.03,115.0784,115.0204,115.0397,28600.0
2014-06-23 11:55:00,119.03,119.07,118.96,118.97,38700.0,115.0494,115.088,114.9817,114.9914,38700.0
2014-06-23 12:00:00,118.96,119.04,118.92,119.02,10100.0,114.9817,115.059,114.943,115.0397,10100.0
2014-06-23 12:05:00,119.03,119.1,119.03,119.07,6000.0,115.0494,115.117,115.0494,115.088,6000.0
2014-06-23 12:10:00,119.07,119.08,119.02,119.04,6500.0,115.088,115.0977,115.0397,115.059,6500.0
2014-06-23 12:15:00,119.05,119.07,119.02,119.06,21400.0,115.0687,115.088,115.0397,115.0784,21400.0
2014-06-23 12:20:00,119.05,119.05,119.01,119.02,8800.0,115.0687,115.0687,115.03,115.0397,8800.0
2014-06-23 12:25:00,119.02,119.02,118.96,118.97,12800.0,115.0397,115.0397,114.9817,114.9914,12800.0
2014-06-23 12:30:00,118.95,118.97,118.93,118.93,6300.0,114.972,114.9914,114.9527,114.9527,6300.0
2014-06-23 12:35:00,118.94,118.95,118.92,118.94,9700.0,114.9624,114.972,114.943,114.9624,9700.0
2014-06-23 12:40:00,118.95,118.97,118.93,118.97,11200.0,114.972,114.9914,114.9527,114.9914,11200.0
2014-06-23 12:45:00,118.97,118.99,118.95,118.97,14100.0,114.9914,115.0107,114.972,114.9914,14100.0
2014-06-23 12:50:00,118.97,118.98,118.95,118.96,8600.0,114.9914,115.001,114.972,114.9817,8600.0
2014-06-23 12:55:00,118.96,119.03,118.96,119.02,10700.0,114.9817,115.0494,114.9817,115.0397,10700.0
2014-06-23 13:00:00,119.02,119.05,118.98,118.99,7900.0,115.0397,115.0687,115.001,115.0107,7900.0
2014-06-23 13:05:00,118.99,119.02,118.96,119.02,6200.0,115.0107,115.0397,114.9817,115.0397,6200.0
2014-06-23 13:10:00,119.01,119.05,119.01,119.01,3200.0,115.03,115.0687,115.03,115.03,3200.0
2014-06-23 13:15:00,119.03,119.09,119.0,119.01,9100.0,115.0494,115.1074,115.0204,115.03,9100.0
2014-06-23 13:20:00,119.0,119.05,118.98,118.98,5500.0,115.0204,115.0687,115.001,115.001,5500.0
2014-06-23 13:25:00,118.99,119.04,118.98,119.03,5700.0,115.0107,115.059,115.001,115.0494,5700.0
2014-06-23 13:30:00,119.02,119.04,119.0,119.03,6900.0,115.0397,115.059,115.0204,115.0494,6900.0
2014-06-23 13:35:00,119.05,119.08,119.02,119.03,5300.0,115.0687,115.0977,115.0397,115.0494,5300.0
2014-06-23 13:40:00,119.05,119.09,119.04,119.08,4900.0,115.0687,115.1074,115.059,115.0977,4900.0
2014-06-23 13:45:00,119.08,119.1,119.04,119.04,7700.0,115.0977,115.117,115.059,115.059,7700.0
2014-06-23 13:50:00,119.02,119.11,119.02,119.1,3500.0,115.0397,115.1267,115.0397,115.117,3500.0
2014-06-23 13:55:00,119.12,119.13,119.02,119.02,3800.0,115.1363,115.146,115.0397,115.0397,3800.0
2014-06-23 14:00:00,119.02,119.05,119.0,119.01,6400.0,115.0397,115.0687,115.0204,115.03,6400.0
2014-06-23 14:05:00,119.0,119.03,118.99,119.0,9300.0,115.0204,115.0494,115.0107,115.0204,9300.0
2014-06-23 14:10:00,119.0,119.04,119.0,119.01,16000.0,115.0204,115.059,115.0204,115.03,16000.0
2014-06-23 14:15:00,119.01,119.05,119.01,119.01,5200.0,115.03,115.0687,115.03,115.03,5200.0
2014-06-23 14:20:00,119.01,119.04,119.01,119.03,3800.0,115.03,115.059,115.03,115.0494,3800.0
2014-06-23 14:25:00,119.03,119.08,119.01,119.05,7300.0,115.0494,115.0977,115.03,115.0687,7300.0
2014-06-23 14:30:00,119.06,119.09,119.05,119.09,6100.0,115.0784,115.1074,115.0687,115.1074,6100.0
2014-06-23 14:35:00,119.09,119.11,119.06,119.08,5600.0,115.1074,115.1267,115.0784,115.0977,5600.0
2014-06-23 14:40:00,119.08,119.1,119.03,119.03,3500.0,115.0977,115.117,115.0494,115.0494,3500.0
2014-06-23 14:45:00,119.02,119.05,119.02,119.03,5800.0,115.0397,115.0687,115.0397,115.0494,5800.0
2014-06-23 14:50:00,119.04,119.04,119.0,119.01,8500.0,115.059,115.059,115.0204,115.03,8500.0
2014-06-23 14:55:00,119.02,119.06,119.0,119.06,6300.0,115.0397,115.0784,115.0204,115.0784,6300.0
2014-06-23 15:00:00,119.06,119.08,119.04,119.04,10100.0,115.0784,115.0977,115.059,115.059,10100.0
2014-06-23 15:05:00,119.03,119.07,118.98,118.98,11500.0,115.0494,115.088,115.001,115.001,11500.0
2014-06-23 15:10:00,118.97,118.98,118.95,118.95,4600.0,114.9914,115.001,114.972,114.972,4600.0
2014-06-23 15:15:00,118.97,118.99,118.96,118.97,7100.0,114.9914,115.0107,114.9817,114.9914,7100.0
2014-06-23 15:20:00,118.98,119.0,118.96,118.99,31100.0,115.001,115.0204,114.9817,115.0107,31100.0
2014-06-23 15:25:00,118.98,119.0,118.97,119.0,5600.0,115.001,115.0204,114.9914,115.0204,5600.0
2014-06-23 15:30:00,119.0,119.01,118.99,119.0,20800.0,115.0204,115.03,115.0107,115.0204,20800.0
2014-06-23 15:35:00,119.0,119.01,118.95,119.0,12400.0,115.0204,115.03,114.972,115.0204,12400.0
2014-06-23 15:40:00,119.0,119.05,118.98,118.99,13600.0,115.0204,115.0687,115.001,115.0107,13600.0
2014-06-23 15:45:00,118.98,119.04,118.97,119.02,18300.0,115.001,115.059,114.9914,115.0397,18300.0
2014-06-23 15:50:00,119.03,119.08,119.02,119.07,25200.0,115.0494,115.0977,115.0397,115.088,25200.0
2014-06-23 15:55:00,119.07,119.2,119.07,119.11,85600.0,115.088,115.2137,115.088,115.1267,85600.0
2014-06-24 09:30:00,119.13,119.5,119.08,119.38,105300.0,115.146,115.5036,115.0977,115.3877,105300.0
2014-06-24 09:35:00,119.48,119.81,119.39,119.39,16700.0,115.4843,115.8033,115.3973,115.3973,16700.0
2014-06-24 09:40:00,119.38,119.55,119.33,119.36,7400.0,115.3877,115.552,115.3393,115.3683,7400.0
2014-06-24 09:45:00,119.4,119.47,119.08,119.08,8500.0,115.407,115.4746,115.0977,115.0977,8500.0
2014-06-24 09:50:00,119.1,119.2,119.08,119.1,12700.0,115.117,115.2137,115.0977,115.117,12700.0
2014-06-24 09:55:00,119.13,119.42,119.11,119.22,6500.0,115.146,115.4263,115.1267,115.233,6500.0
2014-06-24 10:00:00,119.28,119.45,119.24,119.4,7700.0,115.291,115.4553,115.2523,115.407,7700.0
2014-06-24 10:05:00,119.39,119.45,119.3,119.3,9100.0,115.3973,115.4553,115.3103,115.3103,9100.0
2014-06-24 10:10:00,119.34,119.44,119.25,119.25,7300.0,115.349,115.4456,115.262,115.262,7300.0
2014-06-24 10:15:00,119.26,119.29,119.12,119.16,10800.0,115.2717,115.3007,115.1363,115.175,10800.0
2014-06-24 10:20:00,119.25,119.51,119.25,119.51,4900.0,115.262,115.5133,115.262,115.5133,4900.0
2014-06-24 10:25:00,119.51,119.78,119.51,119.78,6700.0,115.5133,115.7743,115.5133,115.7743,6700.0
2014-06-24 10:30:00,119.78,119.86,119.64,119.64,8600.0,115.7743,115.8516,115.639,115.639,8600.0
2014-06-24 10:35:00,119.68,119.82,119.68,119.72,11100.0,115.6776,115.8129,115.6776,115.7163,11100.0
2014-06-24 10:40:00,119.72,119.81,119.72,119.77,5700.0,115.7163,115.8033,115.7163,115.7646,5700.0
2014-06-24 10:45:00,119.76,119.81,119.73,119.73,6600.0,115.7549,115.8033,115.7259,115.7259,6600.0
2014-06-24 10:50:00,119.73,119.79,119.72,119.77,8700.0,115.7259,115.7839,115.7163,115.7646,8700.0
2014-06-24 10:55:00,119.76,119.81,119.74,119.75,11000.0,115.7549,115.8033,115.7356,115.7453,11000.0
2014-06-24 11:00:00,119.76,119.77,119.67,119.7,11100.0,115.7549,115.7646,115.668,115.697,11100.0
2014-06-24 11:05:00,119.67,119.79,119.67,119.75,7100.0,115.668,115.7839,115.668,115.7453,7100.0
2014-06-24 11:10:00,119.77,119.8,119.76,119.76,11600.0,115.7646,115.7936,115.7549,115.7549,11600.0
2014-06-24 11:15:00,119.76,119.81,119.69,119.69,9600.0,115.7549,115.8033,115.6873,115.6873,9600.0
2014-06-24 11:20:00,119.69,119.73,119.57,119.57,53400.0,115.6873,115.7259,115.5713,115.5713,53400.0
2014-06-24 11:25:00,119.56,119.62,119.54,119.54,13200.0,115.5616,115.6196,115.5423,115.5423,13200.0
2014-06-24 11:30:00,119.54,119.57,119.46,119.47,7400.0,115.5423,115.5713,115.465,115.4746,7400.0
2014-06-24 11:35:00,119.46,119.51,119.46,119.51,21800.0,115.465,115.5133,115.465,115.5133,21800.0
2014-06-24 11:40:00,119.5,119.53,119.47,119.47,4000.0,115.5036,115.5326,115.4746,115.4746,4000.0
2014-06-24 11:45:00,119.5,119.52,119.45,119.45,11800.0,115.5036,115.523,115.4553,115.4553,11800.0
2014-06-24 11:50:00,119.47,119.47,119.42,119.42,5500.0,115.4746,115.4746,115.4263,115.4263,5500.0
2014-06-24 11:55:00,119.41,119.42,119.36,119.37,9500.0,115.4166,115.4263,115.3683,115.378,9500.0
2014-06-24 12:00:00,119.36,119.36,119.25,119.25,11200.0,115.3683,115.3683,115.262,115.262,11200.0
2014-06-24 12:05:00,119.25,119.25,119.2,119.22,20200.0,115.262,115.262,115.2137,115.233,20200.0
2014-06-24 12:10:00,119.21,119.27,119.2,119.24,8000.0,115.2233,115.2813,115.2137,115.2523,8000.0
2014-06-24 12:15:00,119.26,119.42,119.25,119.37,7800.0,115.2717,115.4263,115.262,115.378,7800.0
2014-06-24 12:20:00,119.38,119.4,119.29,119.31,7600.0,115.3877,115.407,115.3007,115.32,7600.0
2014-06-24 12:25:00,119.3,119.43,119.3,119.41,11000.0,115.3103,115.436,115.3103,115.4166,11000.0
2014-06-24 12:30:00,119.42,119.45,119.39,119.45,20400.0,115.4263,115.4553,115.3973,115.4553,20400.0
2014-06-24 12:35:00,119.42,119.48,119.4,119.45,15600.0,115.4263,115.4843,115.407,115.4553,15600.0
2014-06-24 12:40:00,119.44,119.47,119.34,119.34,15300.0,115.4456,115.4746,115.349,115.349,15300.0
2014-06-24 12:45:00,119.33,119.37,119.27,119.32,10100.0,115.3393,115.378,115.2813,115.3297,10100.0
2014-06-24 12:50:00,119.3,119.36,119.29,119.33,10600.0,115.3103,115.3683,115.3007,115.3393,10600.0
2014-06-24 12:55:00,119.32,119.32,119.25,119.3,8700.0,115.3297,115.3297,115.262,115.3103,8700.0
2014-06-24 13:00:00,119.29,119.29,119.21,119.24,7800.0,115.3007,115.3007,115.2233,115.2523,7800.0
2014-06-24 13:05:00,119.24,119.24,119.08,119.21,13600.0,115.2523,115.2523,115.0977,115.2233,13600.0
2014-06-24 13:10:00,119.21,119.25,119.14,119.14,7000.0,115.2233,115.262,115.1557,115.1557,7000.0
2014-06-24 13:15:00,119.13,119.15,119.0,119.08,19900.0,115.146,115.1653,115.0204,115.0977,19900.0
2014-06-24 13:20:00,119.08,119.09,119.0,119.07,10800.0,115.0977,115.1074,115.0204,115.088,10800.0
2014-06-24 13:25:00,119.07,119.22,119.05,119.22,10100.0,115.088,115.233,115.0687,115.233,10100.0
2014-06-24 13:30:00,119.22,119.3,119.18,119.28,7600.0,115.233,115.3103,115.1943,115.291,7600.0
2014-06-24 13:35:00,119.27,119.34,119.22,119.34,4100.0,115.2813,115.349,115.233,115.349,4100.0
2014-06-24 13:40:00,119.34,119.34,119.18,119.19,16400.0,115.349,115.349,115.1943,115.204,16400.0
2014-06-24 13:45:00,119.18,119.23,119.07,119.09,8700.0,115.1943,115.2427,115.088,115.1074,8700.0
2014-06-24 13:50:00,119.07,119.1,118.97,118.99,13900.0,115.088,115.117,114.9914,115.0107,13900.0
2014-06-24 13:55:00,118.99,118.99,118.92,118.93,13300.0,115.0107,115.0107,114.943,114.9527,13300.0
2014-06-24 14:00:00,118.94,119.11,118.94,119.09,9400.0,114.9624,115.1267,114.9624,115.1074,9400.0
2014-06-24 14:05:00,119.06,119.06,119.0,119.06,6500.0,115.0784,115.0784,115.0204,115.0784,6500.0
2014-06-24 14:10:00,119.06,119.17,119.06,119.16,3200.0,115.0784,115.1847,115.0784,115.175,3200.0
2014-06-24 14:15:00,119.18,119.18,119.04,119.06,3400.0,115.1943,115.1943,115.059,115.0784,3400.0
2014-06-24 14:20:00,119.03,119.08,118.98,119.0,8800.0,115.0494,115.0977,115.001,115.0204,8800.0
2014-06-24 14:25:00,118.98,119.0,118.86,118.89,6000.0,115.001,115.0204,114.885,114.914,6000.0
2014-06-24 14:30:00,118.89,118.94,118.82,118.83,4200.0,114.914,114.9624,114.8464,114.856,4200.0
2014-06-24 14:35:00,118.83,118.95,118.76,118.95,15800.0,114.856,114.972,114.7884,114.972,15800.0
2014-06-24 14:40:00,118.92,118.95,118.91,118.95,6500.0,114.943,114.972,114.9334,114.972,6500.0
2014-06-24 14:45:00,118.94,118.99,118.89,118.97,7600.0,114.9624,115.0107,114.914,114.9914,7600.0
2014-06-24 14:50:00,118.95,118.97,118.89,118.91,7700.0,114.972,114.9914,114.914,114.9334,7700.0
2014-06-24 14:55:00,118.92,118.97,118.9,118.91,4500.0,114.943,114.9914,114.9237,114.9334,4500.0
2014-06-24 15:00:00,118.89,118.89,118.62,118.71,12800.0,114.914,114.914,114.6531,114.7401,12800.0
2014-06-24 15:05:00,118.73,118.73,118.6,118.6,7400.0,114.7594,114.7594,114.6337,114.6337,7400.0
2014-06-24 15:10:00,118.6,118.61,118.37,118.47,31700.0,114.6337,114.6434,114.4114,114.5081,31700.0
2014-06-24 15:15:00,118.44,118.56,118.44,118.47,11600.0,114.4791,114.5951,114.4791,114.5081,11600.0
2014-06-24 15:20:00,118.46,118.53,118.37,118.43,19200.0,114.4984,114.5661,114.4114,114.4694,19200.0
2014-06-24 15:25:00,118.39,118.55,118.35,118.43,11100.0,114.4308,114.5854,114.3921,114.4694,11100.0
2014-06-24 15:30:00,118.43,118.51,118.34,118.36,20100.0,114.4694,114.5467,114.3824,114.4018,20100.0
2014-06-24 15:35:00,118.37,118.4,118.28,118.32,22600.0,114.4114,114.4404,114.3244,114.3631,22600.0
2014-06-24 15:40:00,118.32,118.46,118.29,118.45,27100.0,114.3631,114.4984,114.3341,114.4888,27100.0
2014-06-24 15:45:00,118.47,118.62,118.46,118.57,45600.0,114.5081,114.6531,114.4984,114.6047,45600.0
2014-06-24 15:50:00,118.56,118.6,118.49,118.51,47900.0,114.5951,114.6337,114.5274,114.5467,47900.0
2014-06-24 15:55:00,118.5,118.66,118.44,118.61,125900.0,114.5371,114.6917,114.4791,114.6434,125900.0
2014-06-25 09:30:00,118.11,119.17,118.1,119.16,27200.0,114.1601,115.1847,114.1505,115.175,27200.0
2014-06-25 09:35:00,119.14,119.28,119.01,119.23,30000.0,115.1557,115.291,115.03,115.2427,30000.0
2014-06-25 09:40:00,119.24,119.99,119.24,119.96,29800.0,115.2523,115.9773,115.2523,115.9483,29800.0
2014-06-25 09:45:00,119.98,119.98,119.13,119.13,27500.0,115.9676,115.9676,115.146,115.146,27500.0
2014-06-25 09:50:00,119.19,119.41,119.19,119.25,10300.0,115.204,115.4166,115.204,115.262,10300.0
2014-06-25 09:55:00,119.25,119.26,118.97,119.0,22700.0,115.262,115.2717,114.9914,115.0204,22700.0
2014-06-25 10:00:00,118.99,119.34,118.98,119.06,25300.0,115.0107,115.349,115.001,115.0784,25300.0
2014-06-25 10:05:00,119.05,119.08,118.71,118.87,54800.0,115.0687,115.0977,114.7401,114.8947,54800.0
2014-06-25 10:10:00,118.88,119.31,118.88,119.26,21700.0,114.9044,115.32,114.9044,115.2717,21700.0
2014-06-25 10:15:00,119.2,119.27,119.04,119.07,16800.0,115.2137,115.2813,115.059,115.088,16800.0
2014-06-25 10:20:00,119.08,119.13,118.87,118.92,26700.0,115.0977,115.146,114.8947,114.943,26700.0
2014-06-25 10:25:00,118.91,119.03,118.88,118.93,13300.0,114.9334,115.0494,114.9044,114.9527,13300.0
2014-06-25 10:30:00,118.92,119.03,118.88,118.88,10300.0,114.943,115.0494,114.9044,114.9044,10300.0
2014-06-25 10:35:00,118.86,118.88,118.72,118.73,12300.0,114.885,114.9044,114.7497,114.7594,12300.0
2014-06-25 10:40:00,118.73,118.77,118.68,118.76,9000.0,114.7594,114.7981,114.7111,114.7884,9000.0
2014-06-25 10:45:00,118.77,118.84,118.73,118.8,12800.0,114.7981,114.8657,114.7594,114.827,12800.0
2014-06-25 10:50:00,118.78,118.89,118.77,118.87,9900.0,114.8077,114.914,114.7981,114.8947,9900.0
2014-06-25 10:55:00,118.87,119.15,118.84,119.15,8600.0,114.8947,115.1653,114.8657,115.1653,8600.0
2014-06-25 11:00:00,119.12,119.14,118.99,119.03,8700.0,115.1363,115.1557,115.0107,115.0494,8700.0
2014-06-25 11:05:00,119.07,119.13,118.98,119.0,8400.0,115.088,115.146,115.001,115.0204,8400.0
2014-06-25 11:10:00,119.0,119.11,118.98,119.09,7200.0,115.0204,115.1267,115.001,115.1074,7200.0
2014-06-25 11:15:00,119.08,119.14,119.0,119.0,9100.0,115.0977,115.1557,115.0204,115.0204,9100.0
2014-06-25 11:20:00,119.0,119.03,118.86,118.9,15000.0,115.0204,115.0494,114.885,114.9237,15000.0
2014-06-25 11:25:00,118.92,119.0,118.78,118.78,9700.0,114.943,115.0204,114.8077,114.8077,9700.0
2014-06-25 11:30:00,118.79,118.9,118.77,118.85,13800.0,114.8174,114.9237,114.7981,114.8754,13800.0
2014-06-25 11:35:00,118.84,118.85,118.67,118.78,6900.0,114.8657,114.8754,114.7014,114.8077,6900.0
2014-06-25 11:40:00,118.8,118.83,118.72,118.76,19300.0,114.827,114.856,114.7497,114.7884,19300.0
2014-06-25 11:45:00,118.78,118.9,118.76,118.77,12800.0,114.8077,114.9237,114.7884,114.7981,12800.0
2014-06-25 11:50:00,118.78,118.9,118.77,118.88,7900.0,114.8077,114.9237,114.7981,114.9044,7900.0
2014-06-25 11:55:00,118.85,118.91,118.8,118.91,7200.0,114.8754,114.9334,114.827,114.9334,7200.0
2014-06-25 12:00:00,118.89,118.94,118.82,118.85,6500.0,114.914,114.9624,114.8464,114.8754,6500.0
2014-06-25 12:05:00,118.83,118.94,118.8,118.94,8000.0,114.856,114.9624,114.827,114.9624,8000.0
2014-06-25 12:10:00,118.91,118.93,118.81,118.81,4700.0,114.9334,114.9527,114.8367,114.8367,4700.0
2014-06-25 12:15:00,118.83,119.0,118.8,118.93,9000.0,114.856,115.0204,114.827,114.9527,9000.0
2014-06-25 12:20:00,118.96,119.05,118.88,118.88,6600.0,114.9817,115.0687,114.9044,114.9044,6600.0
2014-06-25 12:25:00,118.87,118.91,118.84,118.9,5400.0,114.8947,114.9334,114.8657,114.9237,5400.0
2014-06-25 12:30:00,118.85,118.97,118.85,118.95,2800.0,114.8754,114.9914,114.8754,114.972,2800.0
2014-06-25 12:35:00,118.91,118.93,118.85,118.86,6900.0,114.9334,114.9527,114.8754,114.885,6900.0
2014-06-25 12:40:00,118.86,118.95,118.8,118.95,5400.0,114.885,114.972,114.827,114.972,5400.0
2014-06-25 12:45:00,118.96,119.01,118.94,119.01,4500.0,114.9817,115.03,114.9624,115.03,4500.0
2014-06-25 12:50:00,119.0,119.05,118.9,118.93,9800.0,115.0204,115.0687,114.9237,114.9527,9800.0
2014-06-25 12:55:00,118.94,118.94,118.86,118.86,2200.0,114.9624,114.9624,114.885,114.885,2200.0
2014-06-25 13:00:00,118.83,119.0,118.83,119.0,10400.0,114.856,115.0204,114.856,115.0204,10400.0
2014-06-25 13:05:00,119.0,119.05,118.94,119.0,9100.0,115.0204,115.0687,114.9624,115.0204,9100.0
2014-06-25 13:10:00,118.96,119.08,118.94,119.06,6200.0,114.9817,115.0977,114.9624,115.0784,6200.0
2014-06-25 13:15:00,119.08,119.09,118.98,119.06,10300.0,115.0977,115.1074,115.001,115.0784,10300.0
2014-06-25 13:20:00,119.09,119.12,118.96,118.97,6000.0,115.1074,115.1363,114.9817,114.9914,6000.0
2014-06-25 13:25:00,118.95,118.99,118.91,118.95,14100.0,114.972,115.0107,114.9334,114.972,14100.0
2014-06-25 13:30:00,118.95,118.97,118.91,118.94,7000.0,114.972,114.9914,114.9334,114.9624,7000.0
2014-06-25 13:35:00,118.91,118.94,118.86,118.86,3900.0,114.9334,114.9624,114.885,114.885,3900.0
2014-06-25 13:40:00,118.87,118.87,118.8,118.85,8500.0,114.8947,114.8947,114.827,114.8754,8500.0
2014-06-25 13:45:00,118.86,118.87,118.75,118.77,5200.0,114.885,114.8947,114.7787,114.7981,5200.0
2014-06-25 13:50:00,118.78,118.95,118.78,118.95,6700.0,114.8077,114.972,114.8077,114.972,6700.0
2014-06-25 13:55:00,118.95,119.05,118.92,119.0,9000.0,114.972,115.0687,114.943,115.0204,9000.0
2014-06-25 14:00:00,118.98,118.99,118.93,118.98,16000.0,115.001,115.0107,114.9527,115.001,16000.0
2014-06-25 14:05:00,118.99,119.06,118.91,118.91,15200.0,115.0107,115.0784,114.9334,114.9334,15200.0
2014-06-25 14:10:00,118.93,118.97,118.87,118.95,8000.0,114.9527,114.9914,114.8947,114.972,8000.0
2014-06-25 14:15:00,118.96,119.01,118.95,118.99,5700.0,114.9817,115.03,114.972,115.0107,5700.0
2014-06-25 14:20:00,119.0,119.08,119.0,119.06,12500.0,115.0204,115.0977,115.0204,115.0784,12500.0
2014-06-25 14:25:00,119.05,119.13,119.05,119.08,8400.0,115.0687,115.146,115.0687,115.0977,8400.0
2014-06-25 14:30:00,119.09,119.17,119.09,119.1,13600.0,115.1074,115.1847,115.1074,115.117,13600.0
2014-06-25 14:35:00,119.1,119.12,119.05,119.08,15500.0,115.117,115.1363,115.0687,115.0977,15500.0
2014-06-25 14:40:00,119.07,119.1,119.02,119.02,13400.0,115.088,115.117,115.0397,115.0397,13400.0
2014-06-25 14:45:00,119.01,119.03,118.97,119.01,46500.0,115.03,115.0494,114.9914,115.03,46500.0
2014-06-25 14:50:00,119.01,119.15,118.99,119.13,10900.0,115.03,115.1653,115.0107,115.146,10900.0
2014-06-25 14:55:00,119.14,119.15,119.01,119.03,12900.0,115.1557,115.1653,115.03,115.0494,12900.0
2014-06-25 15:00:00,119.01,119.04,118.98,119.0,17700.0,115.03,115.059,115.001,115.0204,17700.0
2014-06-25 15:05:00,119.0,119.03,118.99,119.0,13900.0,115.0204,115.0494,115.0107,115.0204,13900.0
2014-06-25 15:10:00,118.99,119.08,118.99,119.05,13700.0,115.0107,115.0977,115.0107,115.0687,13700.0
2014-06-25 15:15:00,119.05,119.13,119.03,119.13,22000.0,115.0687,115.146,115.0494,115.146,22000.0
2014-06-25 15:20:00,119.13,119.25,119.09,119.25,39300.0,115.146,115.262,115.1074,115.262,39300.0
2014-06-25 15:25:00,119.22,119.23,119.15,119.15,18600.0,115.233,115.2427,115.1653,115.1653,18600.0
2014-06-25 15:30:00,119.18,119.21,119.15,119.2,15900.0,115.1943,115.2233,115.1653,115.2137,15900.0
2014-06-25 15:35:00,119.2,119.37,119.2,119.37,17200.0,115.2137,115.378,115.2137,115.378,17200.0
2014-06-25 15:40:00,119.34,119.4,119.32,119.37,22700.0,115.349,115.407,115.3297,115.378,22700.0
2014-06-25 15:45:00,119.37,119.37,119.22,119.22,31300.0,115.378,115.378,115.233,115.233,31300.0
2014-06-25 15:50:00,119.22,119.23,119.12,119.12,27700.0,115.233,115.2427,115.1363,115.1363,27700.0
2014-06-25 15:55:00,119.13,119.2,119.1,119.14,53500.0,115.146,115.2137,115.117,115.1557,53500.0
2014-06-26 09:30:00,119.32,119.39,119.0,119.29,22700.0,115.3297,115.3973,115.0204,115.3007,22700.0
2014-06-26 09:35:00,119.31,119.51,119.1,119.12,16900.0,115.32,115.5133,115.117,115.1363,16900.0
2014-06-26 09:40:00,119.13,119.15,118.91,119.04,15900.0,115.146,115.1653,114.9334,115.059,15900.0
2014-06-26 09:45:00,119.03,119.04,118.84,118.87,17800.0,115.0494,115.059,114.8657,114.8947,17800.0
2014-06-26 09:50:00,118.85,118.98,118.63,118.98,20200.0,114.8754,115.001,114.6627,115.001,20200.0
2014-06-26 09:55:00,118.98,119.15,118.89,119.02,21600.0,115.001,115.1653,114.914,115.0397,21600.0
2014-06-26 10:00:00,118.98,119.08,118.85,118.98,29600.0,115.001,115.0977,114.8754,115.001,29600.0
2014-06-26 10:05:00,118.96,118.96,118.7,118.84,15700.0,114.9817,114.9817,114.7304,114.8657,15700.0
2014-06-26 10:10:00,118.93,118.99,118.84,118.91,19700.0,114.9527,115.0107,114.8657,114.9334,19700.0
2014-06-26 10:15:00,118.9,119.02,118.79,118.79,35900.0,114.9237,115.0397,114.8174,114.8174,35900.0
2014-06-26 10:20:00,118.83,118.97,118.74,118.79,9900.0,114.856,114.9914,114.7691,114.8174,9900.0
2014-06-26 10:25:00,118.81,118.99,118.77,118.88,7600.0,114.8367,115.0107,114.7981,114.9044,7600.0
2014-06-26 10:30:00,118.88,118.93,118.81,118.88,8600.0,114.9044,114.9527,114.8367,114.9044,8600.0
2014-06-26 10:35:00,118.89,118.94,118.87,118.94,7900.0,114.914,114.9624,114.8947,114.9624,7900.0
2014-06-26 10:40:00,118.95,119.01,118.88,119.0,19400.0,114.972,115.03,114.9044,115.0204,19400.0
2014-06-26 10:45:00,118.98,119.02,118.92,118.92,20800.0,115.001,115.0397,114.943,114.943,20800.0
2014-06-26 10:50:00,118.92,119.04,118.92,118.95,10700.0,114.943,115.059,114.943,114.972,10700.0
2014-06-26 10:55:00,118.92,119.02,118.87,118.99,7600.0,114.943,115.0397,114.8947,115.0107,7600.0
2014-06-26 11:00:00,119.0,119.04,118.93,118.96,10500.0,115.0204,115.059,114.9527,114.9817,10500.0
2014-06-26 11:05:00,118.94,118.95,118.85,118.87,4400.0,114.9624,114.972,114.8754,114.8947,4400.0
2014-06-26 11:10:00,118.9,118.92,118.82,118.88,4700.0,114.9237,114.943,114.8464,114.9044,4700.0
2014-06-26 11:15:00,118.88,118.93,118.8,118.8,7200.0,114.9044,114.9527,114.827,114.827,7200.0
2014-06-26 11:20:00,118.85,118.97,118.85,118.97,5500.0,114.8754,114.9914,114.8754,114.9914,5500.0
2014-06-26 11:25:00,118.99,119.01,118.92,119.0,11600.0,115.0107,115.03,114.943,115.0204,11600.0
2014-06-26 11:30:00,119.01,119.01,118.92,118.98,5600.0,115.03,115.03,114.943,115.001,5600.0
2014-06-26 11:35:00,119.0,119.07,118.99,119.0,6900.0,115.0204,115.088,115.0107,115.0204,6900.0
2014-06-26 11:40:00,119.0,119.02,118.94,119.0,3100.0,115.0204,115.0397,114.9624,115.0204,3100.0
2014-06-26 11:45:00,118.98,119.02,118.95,118.97,5600.0,115.001,115.0397,114.972,114.9914,5600.0
2014-06-26 11:50:00,118.96,118.96,118.87,118.92,4100.0,114.9817,114.9817,114.8947,114.943,4100.0
2014-06-26 11:55:00,118.9,118.98,118.89,118.97,4400.0,114.9237,115.001,114.914,114.9914,4400.0
2014-06-26 12:00:00,119.06,119.06,118.99,118.99,3100.0,115.0784,115.0784,115.0107,115.0107,3100.0
2014-06-26 12:05:00,118.99,119.03,118.95,119.01,5600.0,115.0107,115.0494,114.972,115.03,5600.0
2014-06-26 12:10:00,119.01,119.02,118.93,119.01,5500.0,115.03,115.0397,114.9527,115.03,5500.0
2014-06-26 12:15:00,119.0,119.03,118.99,119.0,4800.0,115.0204,115.0494,115.0107,115.0204,4800.0
2014-06-26 12:20:00,119.03,119.03,118.96,118.96,5700.0,115.0494,115.0494,114.9817,114.9817,5700.0
2014-06-26 12:25:00,118.96,118.98,118.93,118.98,3900.0,114.9817,115.001,114.9527,115.001,3900.0
2014-06-26 12:30:00,118.97,119.07,118.97,119.06,8600.0,114.9914,115.088,114.9914,115.0784,8600.0
2014-06-26 12:35:00,119.06,119.06,118.96,119.0,5000.0,115.0784,115.0784,114.9817,115.0204,5000.0
2014-06-26 12:40:00,119.0,119.11,119.0,119.06,177200.0,115.0204,115.1267,115.0204,115.0784,177200.0
2014-06-26 12:45:00,119.06,119.15,119.01,119.14,8400.0,115.0784,115.1653,115.03,115.1557,8400.0
2014-06-26 12:50:00,119.13,119.14,119.05,119.05,3200.0,115.146,115.1557,115.0687,115.0687,3200.0
2014-06-26 12:55:00,119.04,119.04,118.99,118.99,5700.0,115.059,115.059,115.0107,115.0107,5700.0
2014-06-26 13:00:00,118.99,119.03,118.99,119.03,4000.0,115.0107,115.0494,115.0107,115.0494,4000.0
2014-06-26 13:05:00,119.01,119.06,119.0,119.04,8100.0,115.03,115.0784,115.0204,115.059,8100.0
2014-06-26 13:10:00,119.05,119.07,119.01,119.01,9400.0,115.0687,115.088,115.03,115.03,9400.0
2014-06-26 13:15:00,119.0,119.03,118.98,119.02,11000.0,115.0204,115.0494,115.001,115.0397,11000.0
2014-06-26 13:20:00,119.03,119.29,119.03,119.29,7700.0,115.0494,115.3007,115.0494,115.3007,7700.0
2014-06-26 13:25:00,119.31,119.36,119.27,119.3,7800.0,115.32,115.3683,115.2813,115.3103,7800.0
2014-06-26 13:30:00,119.3,119.36,119.24,119.24,6600.0,115.3103,115.3683,115.2523,115.2523,6600.0
2014-06-26 13:35:00,119.27,119.32,119.27,119.31,6300.0,115.2813,115.3297,115.2813,115.32,6300.0
2014-06-26 13:40:00,119.37,119.41,119.34,119.38,4900.0,115.378,115.4166,115.349,115.3877,4900.0
2014-06-26 13:45:00,119.37,119.49,119.37,119.49,3800.0,115.378,115.494,115.378,115.494,3800.0
2014-06-26 13:50:00,119.49,119.5,119.47,119.49,5600.0,115.494,115.5036,115.4746,115.494,5600.0
2014-06-26 13:55:00,119.51,119.52,119.43,119.43,12300.0,115.5133,115.523,115.436,115.436,12300.0
2014-06-26 14:00:00,119.44,119.48,119.41,119.41,6600.0,115.4456,115.4843,115.4166,115.4166,6600.0
2014-06-26 14:05:00,119.44,119.48,119.37,119.38,7600.0,115.4456,115.4843,115.378,115.3877,7600.0
2014-06-26 14:10:00,119.36,119.4,119.32,119.33,6100.0,115.3683,115.407,115.3297,115.3393,6100.0
2014-06-26 14:15:00,119.34,119.38,119.3,119.3,10200.0,115.349,115.3877,115.3103,115.3103,10200.0
2014-06-26 14:20:00,119.31,119.41,119.31,119.39,4000.0,115.32,115.4166,115.32,115.3973,4000.0
2014-06-26 14:25:00,119.4,119.43,119.37,119.4,8100.0,115.407,115.436,115.378,115.407,8100.0
2014-06-26 14:30:00,119.39,119.39,119.3,119.33,14500.0,115.3973,115.3973,115.3103,115.3393,14500.0
2014-06-26 14:35:00,119.34,119.36,119.27,119.33,10200.0,115.349,115.3683,115.2813,115.3393,10200.0
2014-06-26 14:40:00,119.33,119.33,119.27,119.27,9000.0,115.3393,115.3393,115.2813,115.2813,9000.0
2014-06-26 14:45:00,119.27,119.29,119.19,119.24,10500.0,115.2813,115.3007,115.204,115.2523,10500.0
2014-06-26 14:50:00,119.27,119.31,119.18,119.22,40500.0,115.2813,115.32,115.1943,115.233,40500.0
2014-06-26 14:55:00,119.22,119.23,119.14,119.22,114400.0,115.233,115.2427,115.1557,115.233,114400.0
2014-06-26 15:00:00,119.22,119.25,119.1,119.12,46200.0,115.233,115.262,115.117,115.1363,46200.0
2014-06-26 15:05:00,119.14,119.3,119.13,119.3,15500.0,115.1557,115.3103,115.146,115.3103,15500.0
2014-06-26 15:10:00,119.31,119.4,119.29,119.38,13900.0,115.32,115.407,115.3007,115.3877,13900.0
2014-06-26 15:15:00,119.41,119.41,119.36,119.41,6900.0,115.4166,115.4166,115.3683,115.4166,6900.0
2014-06-26 15:20:00,119.42,119.46,119.34,119.37,15600.0,115.4263,115.465,115.349,115.378,15600.0
2014-06-26 15:25:00,119.36,119.36,119.31,119.34,5200.0,115.3683,115.3683,115.32,115.349,5200.0
2014-06-26 15:30:00,119.33,119.41,119.32,119.4,9400.0,115.3393,115.4166,115.3297,115.407,9400.0
2014-06-26 15:35:00,119.4,119.45,119.34,119.35,11800.0,115.407,115.4553,115.349,115.3587,11800.0
2014-06-26 15:40:00,119.36,119.45,119.36,119.37,13300.0,115.3683,115.4553,115.3683,115.378,13300.0
2014-06-26 15:45:00,119.37,119.39,119.24,119.39,20200.0,115.378,115.3973,115.2523,115.3973,20200.0
2014-06-26 15:50:00,119.39,119.39,119.28,119.28,16700.0,115.3973,115.3973,115.291,115.291,16700.0
2014-06-26 15:55:00,119.25,119.36,119.25,119.32,72100.0,115.262,115.3683,115.262,115.3297,72100.0
2014-06-27 09:30:00,119.1,119.3,118.89,119.06,26000.0,115.117,115.3103,114.914,115.0784,26000.0
2014-06-27 09:35:00,119.03,119.2,118.97,119.05,20500.0,115.0494,115.2137,114.9914,115.0687,20500.0
2014-06-27 09:40:00,119.1,119.15,118.99,119.0,8100.0,115.117,115.1653,115.0107,115.0204,8100.0
2014-06-27 09:45:00,118.97,119.1,118.96,119.08,16500.0,114.9914,115.117,114.9817,115.0977,16500.0
2014-06-27 09:50:00,119.1,119.1,118.93,118.97,27400.0,115.117,115.117,114.9527,114.9914,27400.0
2014-06-27 09:55:00,118.94,119.01,118.85,118.99,28700.0,114.9624,115.03,114.8754,115.0107,28700.0
2014-06-27 10:00:00,118.99,119.01,118.75,118.75,49800.0,115.0107,115.03,114.7787,114.7787,49800.0
2014-06-27 10:05:00,118.76,118.86,118.65,118.72,22800.0,114.7884,114.885,114.6821,114.7497,22800.0
2014-06-27 10:10:00,118.68,118.72,118.6,118.64,45700.0,114.7111,114.7497,114.6337,114.6724,45700.0
2014-06-27 10:15:00,118.62,118.71,118.61,118.69,21000.0,114.6531,114.7401,114.6434,114.7207,21000.0
2014-06-27 10:20:00,118.69,118.84,118.69,118.82,16400.0,114.7207,114.8657,114.7207,114.8464,16400.0
2014-06-27 10:25:00,118.85,118.85,118.68,118.75,22100.0,114.8754,114.8754,114.7111,114.7787,22100.0
2014-06-27 10:30:00,118.75,118.77,118.59,118.73,23500.0,114.7787,114.7981,114.6241,114.7594,23500.0
2014-06-27 10:35:00,118.74,118.77,118.67,118.71,28400.0,114.7691,114.7981,114.7014,114.7401,28400.0
2014-06-27 10:40:00,118.7,118.79,118.67,118.68,13700.0,114.7304,114.8174,114.7014,114.7111,13700.0
2014-06-27 10:45:00,118.68,118.72,118.64,118.68,11800.0,114.7111,114.7497,114.6724,114.7111,11800.0
2014-06-27 10:50:00,118.68,118.69,118.46,118.47,25900.0,114.7111,114.7207,114.4984,114.5081,25900.0
2014-06-27 10:55:00,118.48,118.57,118.44,118.49,34900.0,114.5178,114.6047,114.4791,114.5274,34900.0
2014-06-27 11:00:00,118.5,118.64,118.49,118.63,20400.0,114.5371,114.6724,114.5274,114.6627,20400.0
2014-06-27 11:05:00,118.64,118.69,118.6,118.67,12800.0,114.6724,114.7207,114.6337,114.7014,12800.0
2014-06-27 11:10:00,118.68,118.74,118.68,118.74,10700.0,114.7111,114.7691,114.7111,114.7691,10700.0
2014-06-27 11:15:00,118.78,118.79,118.7,118.76,7100.0,114.8077,114.8174,114.7304,114.7884,7100.0
2014-06-27 11:20:00,118.76,118.8,118.71,118.72,7500.0,114.7884,114.827,114.7401,114.7497,7500.0
2014-06-27 11:25:00,118.75,118.78,118.69,118.72,7900.0,114.7787,114.8077,114.7207,114.7497,7900.0
2014-06-27 11:30:00,118.7,118.77,118.7,118.75,7700.0,114.7304,114.7981,114.7304,114.7787,7700.0
2014-06-27 11:35:00,118.74,118.75,118.68,118.71,9600.0,114.7691,114.7787,114.7111,114.7401,9600.0
2014-06-27 11:40:00,118.73,118.75,118.72,118.75,4700.0,114.7594,114.7787,114.7497,114.7787,4700.0
2014-06-27 11:45:00,118.76,118.78,118.68,118.7,7000.0,114.7884,114.8077,114.7111,114.7304,7000.0
2014-06-27 11:50:00,118.7,118.78,118.7,118.71,4200.0,114.7304,114.8077,114.7304,114.7401,4200.0
2014-06-27 11:55:00,118.7,118.75,118.7,118.72,2900.0,114.7304,114.7787,114.7304,114.7497,2900.0
2014-06-27 12:00:00,118.73,118.73,118.68,118.71,4600.0,114.7594,114.7594,114.7111,114.7401,4600.0
2014-06-27 12:05:00,118.71,118.74,118.68,118.7,8300.0,114.7401,114.7691,114.7111,114.7304,8300.0
2014-06-27 12:10:00,118.73,118.75,118.69,118.7,9000.0,114.7594,114.7787,114.7207,114.7304,9000.0
2014-06-27 12:15:00,118.71,118.73,118.67,118.72,5400.0,114.7401,114.7594,114.7014,114.7497,5400.0
2014-06-27 12:20:00,118.71,118.74,118.7,118.72,3200.0,114.7401,114.7691,114.7304,114.7497,3200.0
2014-06-27 12:25:00,118.72,118.72,118.69,118.7,1300.0,114.7497,114.7497,114.7207,114.7304,1300.0
2014-06-27 12:30:00,118.7,118.75,118.69,118.75,4700.0,114.7304,114.7787,114.7207,114.7787,4700.0
2014-06-27 12:35:00,118.75,118.76,118.72,118.72,3800.0,114.7787,114.7884,114.7497,114.7497,3800.0
2014-06-27 12:40:00,118.71,118.72,118.64,118.71,9100.0,114.7401,114.7497,114.6724,114.7401,9100.0
2014-06-27 12:45:00,118.7,118.71,118.68,118.7,2500.0,114.7304,114.7401,114.7111,114.7304,2500.0
2014-06-27 12:50:00,118.7,118.73,118.68,118.7,10900.0,114.7304,114.7594,114.7111,114.7304,10900.0
2014-06-27 12:55:00,118.71,118.75,118.66,118.75,2800.0,114.7401,114.7787,114.6917,114.7787,2800.0
2014-06-27 13:00:00,118.74,118.74,118.66,118.66,3700.0,114.7691,114.7691,114.6917,114.6917,3700.0
2014-06-27 13:05:00,118.66,118.69,118.63,118.65,4700.0,114.6917,114.7207,114.6627,114.6821,4700.0
2014-06-27 13:10:00,118.63,118.66,118.58,118.58,4200.0,114.6627,114.6917,114.6144,114.6144,4200.0
2014-06-27 13:15:00,118.57,118.58,118.31,118.31,6700.0,114.6047,114.6144,114.3534,114.3534,6700.0
2014-06-27 13:20:00,118.3,118.37,118.29,118.35,4900.0,114.3438,114.4114,114.3341,114.3921,4900.0
2014-06-27 13:25:00,118.32,118.38,118.27,118.35,5300.0,114.3631,114.4211,114.3148,114.3921,5300.0
2014-06-27 13:30:00,118.36,118.4,118.34,118.37,6100.0,114.4018,114.4404,114.3824,114.4114,6100.0
2014-06-27 13:35:00,118.37,118.39,118.37,118.37,1600.0,114.4114,114.4308,114.4114,114.4114,1600.0
2014-06-27 13:40:00,118.38,118.4,118.36,118.37,18800.0,114.4211,114.4404,114.4018,114.4114,18800.0
2014-06-27 13:45:00,118.34,118.36,118.22,118.26,9500.0,114.3824,114.4018,114.2664,114.3051,9500.0
2014-06-27 13:50:00,118.25,118.35,118.25,118.33,7300.0,114.2954,114.3921,114.2954,114.3728,7300.0
2014-06-27 13:55:00,118.34,118.48,118.32,118.47,18200.0,114.3824,114.5178,114.3631,114.5081,18200.0
2014-06-27 14:00:00,118.46,118.54,118.45,118.53,13600.0,114.4984,114.5757,114.4888,114.5661,13600.0
2014-06-27 14:05:00,118.57,118.61,118.51,118.61,4900.0,114.6047,114.6434,114.5467,114.6434,4900.0
2014-06-27 14:10:00,118.61,118.63,118.51,118.51,4500.0,114.6434,114.6627,114.5467,114.5467,4500.0
2014-06-27 14:15:00,118.5,118.5,118.44,118.46,9100.0,114.5371,114.5371,114.4791,114.4984,9100.0
2014-06-27 14:20:00,118.48,118.51,118.43,118.45,5300.0,114.5178,114.5467,114.4694,114.4888,5300.0
2014-06-27 14:25:00,118.45,118.46,118.44,118.45,4100.0,114.4888,114.4984,114.4791,114.4888,4100.0
2014-06-27 14:30:00,118.46,118.5,118.43,118.44,5400.0,114.4984,114.5371,114.4694,114.4791,5400.0
2014-06-27 14:35:00,118.44,118.54,118.44,118.48,7800.0,114.4791,114.5757,114.4791,114.5178,7800.0
2014-06-27 14:40:00,118.49,118.5,118.44,118.46,3800.0,114.5274,114.5371,114.4791,114.4984,3800.0
2014-06-27 14:45:00,118.46,118.48,118.44,118.47,3500.0,114.4984,114.5178,114.4791,114.5081,3500.0
2014-06-27 14:50:00,118.46,118.48,118.4,118.48,6700.0,114.4984,114.5178,114.4404,114.5178,6700.0
2014-06-27 14:55:00,118.48,118.48,118.37,118.39,8000.0,114.5178,114.5178,114.4114,114.4308,8000.0
2014-06-27 15:00:00,118.4,118.46,118.35,118.45,12000.0,114.4404,114.4984,114.3921,114.4888,12000.0
2014-06-27 15:05:00,118.44,118.5,118.42,118.49,8000.0,114.4791,114.5371,114.4598,114.5274,8000.0
2014-06-27 15:10:00,118.48,118.5,118.46,118.5,6600.0,114.5178,114.5371,114.4984,114.5371,6600.0
2014-06-27 15:15:00,118.5,118.52,118.44,118.46,8500.0,114.5371,114.5564,114.4791,114.4984,8500.0
2014-06-27 15:20:00,118.48,118.5,118.46,118.47,9000.0,114.5178,114.5371,114.4984,114.5081,9000.0
2014-06-27 15:25:00,118.47,118.49,118.44,118.49,9100.0,114.5081,114.5274,114.4791,114.5274,9100.0
2014-06-27 15:30:00,118.47,118.6,118.46,118.56,21200.0,114.5081,114.6337,114.4984,114.5951,21200.0
2014-06-27 15:35:00,118.57,118.57,118.48,118.55,19500.0,114.6047,114.6047,114.5178,114.5854,19500.0
2014-06-27 15:40:00,118.55,118.63,118.47,118.51,29100.0,114.5854,114.6627,114.5081,114.5467,29100.0
2014-06-27 15:45:00,118.51,118.53,118.28,118.35,57400.0,114.5467,114.5661,114.3244,114.3921,57400.0
2014-06-27 15:50:00,118.36,118.5,118.36,118.48,46700.0,114.4018,114.5371,114.4018,114.5178,46700.0
2014-06-27 15:55:00,118.47,118.5,118.26,118.33,133200.0,114.5081,114.5371,114.3051,114.3728,133200.0
2014-06-30 09:30:00,118.2,118.48,117.68,118.23,66600.0,114.2471,114.5178,113.7445,114.2761,66600.0
2014-06-30 09:35:00,118.25,118.41,118.06,118.34,12700.0,114.2954,114.4501,114.1118,114.3824,12700.0
2014-06-30 09:40:00,118.3,118.5,118.17,118.31,15200.0,114.3438,114.5371,114.2181,114.3534,15200.0
2014-06-30 09:45:00,118.32,118.51,118.2,118.25,9800.0,114.3631,114.5467,114.2471,114.2954,9800.0
2014-06-30 09:50:00,118.24,118.36,118.19,118.3,12800.0,114.2858,114.4018,114.2374,114.3438,12800.0
2014-06-30 09:55:00,118.35,118.35,118.12,118.22,13400.0,114.3921,114.3921,114.1698,114.2664,13400.0
2014-06-30 10:00:00,118.23,118.5,118.2,118.23,11300.0,114.2761,114.5371,114.2471,114.2761,11300.0
2014-06-30 10:05:00,118.19,118.37,118.19,118.34,11700.0,114.2374,114.4114,114.2374,114.3824,11700.0
2014-06-30 10:10:00,118.38,118.43,118.28,118.32,6400.0,114.4211,114.4694,114.3244,114.3631,6400.0
2014-06-30 10:15:00,118.31,118.39,118.25,118.25,7700.0,114.3534,114.4308,114.2954,114.2954,7700.0
2014-06-30 10:20:00,118.25,118.51,118.25,118.47,8200.0,114.2954,114.5467,114.2954,114.5081,8200.0
2014-06-30 10:25:00,118.48,118.55,118.43,118.5,21700.0,114.5178,114.5854,114.4694,114.5371,21700.0
2014-06-30 10:30:00,118.5,118.56,118.38,118.43,8900.0,114.5371,114.5951,114.4211,114.4694,8900.0
2014-06-30 10:35:00,118.41,118.44,118.26,118.28,8400.0,114.4501,114.4791,114.3051,114.3244,8400.0
2014-06-30 10:40:00,118.28,118.31,118.23,118.25,5100.0,114.3244,114.3534,114.2761,114.2954,5100.0
2014-06-30 10:45:00,118.25,118.29,118.14,118.18,22300.0,114.2954,114.3341,114.1891,114.2278,22300.0
2014-06-30 10:50:00,118.15,118.18,118.01,118.17,14500.0,114.1988,114.2278,114.0635,114.2181,14500.0
2014-06-30 10:55:00,118.17,118.29,118.16,118.23,24900.0,114.2181,114.3341,114.2085,114.2761,24900.0
2014-06-30 11:00:00,118.24,118.29,118.17,118.17,15000.0,114.2858,114.3341,114.2181,114.2181,15000.0
2014-06-30 11:05:00,118.21,118.27,118.14,118.21,37400.0,114.2568,114.3148,114.1891,114.2568,37400.0
2014-06-30 11:10:00,118.22,118.35,118.22,118.34,6700.0,114.2664,114.3921,114.2664,114.3824,6700.0
2014-06-30 11:15:00,118.32,118.35,118.23,118.3,7300.0,114.3631,114.3921,114.2761,114.3438,7300.0
2014-06-30 11:20:00,118.3,118.39,118.28,118.38,7000.0,114.3438,114.4308,114.3244,114.4211,7000.0
2014-06-30 11:25:00,118.36,118.5,118.36,118.48,7900.0,114.4018,114.5371,114.4018,114.5178,7900.0
2014-06-30 11:30:00,118.5,118.54,118.47,118.48,15900.0,114.5371,114.5757,114.5081,114.5178,15900.0
2014-06-30 11:35:00,118.48,118.5,118.42,118.45,5700.0,114.5178,114.5371,114.4598,114.4888,5700.0
2014-06-30 11:40:00,118.45,118.5,118.37,118.47,18700.0,114.4888,114.5371,114.4114,114.5081,18700.0
2014-06-30 11:45:00,118.47,118.48,118.2,118.2,9500.0,114.5081,114.5178,114.2471,114.2471,9500.0
2014-06-30 11:50:00,118.21,118.3,118.21,118.24,11600.0,114.2568,114.3438,114.2568,114.2858,11600.0
2014-06-30 11:55:00,118.24,118.29,118.19,118.26,8300.0,114.2858,114.3341,114.2374,114.3051,8300.0
2014-06-30 12:00:00,118.25,118.33,118.21,118.26,6900.0,114.2954,114.3728,114.2568,114.3051,6900.0
2014-06-30 12:05:00,118.26,118.26,118.18,118.19,7300.0,114.3051,114.3051,114.2278,114.2374,7300.0
2014-06-30 12:10:00,118.19,118.27,118.18,118.22,16500.0,114.2374,114.3148,114.2278,114.2664,16500.0
2014-06-30 12:15:00,118.23,118.32,118.22,118.28,13000.0,114.2761,114.3631,114.2664,114.3244,13000.0
2014-06-30 12:20:00,118.28,118.34,118.22,118.34,10100.0,114.3244,114.3824,114.2664,114.3824,10100.0
2014-06-30 12:25:00,118.33,118.33,118.26,118.28,4000.0,114.3728,114.3728,114.3051,114.3244,4000.0
2014-06-30 12:30:00,118.28,118.31,118.24,118.25,13000.0,114.3244,114.3534,114.2858,114.2954,13000.0
2014-06-30 12:35:00,118.25,118.25,118.12,118.14,8600.0,114.2954,114.2954,114.1698,114.1891,8600.0
2014-06-30 12:40:00,118.11,118.26,118.07,118.26,13300.0,114.1601,114.3051,114.1215,114.3051,13300.0
2014-06-30 12:45:00,118.25,118.29,118.23,118.27,5500.0,114.2954,114.3341,114.2761,114.3148,5500.0
2014-06-30 12:50:00,118.24,118.33,118.24,118.3,5700.0,114.2858,114.3728,114.2858,114.3438,5700.0
2014-06-30 12:55:00,118.3,118.35,118.27,118.27,6100.0,114.3438,114.3921,114.3148,114.3148,6100.0
2014-06-30 13:00:00,118.28,118.36,118.25,118.34,10300.0,114.3244,114.4018,114.2954,114.3824,10300.0
2014-06-30 13:05:00,118.33,118.34,118.25,118.26,5600.0,114.3728,114.3824,114.2954,114.3051,5600.0
2014-06-30 13:10:00,118.26,118.38,118.25,118.3,6100.0,114.3051,114.4211,114.2954,114.3438,6100.0
2014-06-30 13:15:00,118.31,118.36,118.27,118.27,5800.0,114.3534,114.4018,114.3148,114.3148,5800.0
2014-06-30 13:20:00,118.27,118.32,118.25,118.26,4800.0,114.3148,114.3631,114.2954,114.3051,4800.0
2014-06-30 13:25:00,118.27,118.28,118.25,118.25,7000.0,114.3148,114.3244,114.2954,114.2954,7000.0
2014-06-30 13:30:00,118.25,118.26,118.21,118.23,5600.0,114.2954,114.3051,114.2568,114.2761,5600.0
2014-06-30 13:35:00,118.23,118.29,118.21,118.25,8700.0,114.2761,114.3341,114.2568,114.2954,8700.0
2014-06-30 13:40:00,118.25,118.28,118.23,118.27,4900.0,114.2954,114.3244,114.2761,114.3148,4900.0
2014-06-30 13:45:00,118.25,118.26,118.23,118.23,6200.0,114.2954,114.3051,114.2761,114.2761,6200.0
2014-06-30 13:50:00,118.24,118.25,118.17,118.24,9000.0,114.2858,114.2954,114.2181,114.2858,9000.0
2014-06-30 13:55:00,118.24,118.27,118.2,118.25,15300.0,114.2858,114.3148,114.2471,114.2954,15300.0
2014-06-30 14:00:00,118.25,118.25,118.22,118.23,5900.0,114.2954,114.2954,114.2664,114.2761,5900.0
2014-06-30 14:05:00,118.23,118.29,118.22,118.26,7300.0,114.2761,114.3341,114.2664,114.3051,7300.0
2014-06-30 14:10:00,118.25,118.29,118.23,118.25,9400.0,114.2954,114.3341,114.2761,114.2954,9400.0
2014-06-30 14:15:00,118.27,118.34,118.26,118.29,5800.0,114.3148,114.3824,114.3051,114.3341,5800.0
2014-06-30 14:20:00,118.27,118.29,118.23,118.25,7100.0,114.3148,114.3341,114.2761,114.2954,7100.0
2014-06-30 14:25:00,118.25,118.27,118.24,118.24,5300.0,114.2954,114.3148,114.2858,114.2858,5300.0
2014-06-30 14:30:00,118.26,118.28,118.24,118.25,7600.0,114.3051,114.3244,114.2858,114.2954,7600.0
2014-06-30 14:35:00,118.27,118.3,118.24,118.26,10000.0,114.3148,114.3438,114.2858,114.3051,10000.0
2014-06-30 14:40:00,118.25,118.26,118.17,118.26,16100.0,114.2954,114.3051,114.2181,114.3051,16100.0
2014-06-30 14:45:00,118.25,118.26,118.17,118.2,9700.0,114.2954,114.3051,114.2181,114.2471,9700.0
2014-06-30 14:50:00,118.18,118.2,118.09,118.09,8800.0,114.2278,114.2471,114.1408,114.1408,8800.0
2014-06-30 14:55:00,118.08,118.14,118.08,118.11,10800.0,114.1311,114.1891,114.1311,114.1601,10800.0
2014-06-30 15:00:00,118.11,118.11,118.0,118.04,13000.0,114.1601,114.1601,114.0538,114.0925,13000.0
2014-06-30 15:05:00,118.04,118.09,118.02,118.04,6700.0,114.0925,114.1408,114.0731,114.0925,6700.0
2014-06-30 15:10:00,118.04,118.06,118.0,118.03,10300.0,114.0925,114.1118,114.0538,114.0828,10300.0
2014-06-30 15:15:00,118.04,118.04,117.98,118.01,25000.0,114.0925,114.0925,114.0345,114.0635,25000.0
2014-06-30 15:20:00,118.01,118.03,117.98,117.99,14200.0,114.0635,114.0828,114.0345,114.0441,14200.0
2014-06-30 15:25:00,118.0,118.0,117.92,117.97,23700.0,114.0538,114.0538,113.9765,114.0248,23700.0
2014-06-30 15:30:00,117.97,117.97,117.88,117.88,18200.0,114.0248,114.0248,113.9378,113.9378,18200.0
2014-06-30 15:35:00,117.89,117.93,117.86,117.87,20100.0,113.9475,113.9861,113.9185,113.9282,20100.0
2014-06-30 15:40:00,117.86,117.87,117.82,117.82,25000.0,113.9185,113.9282,113.8798,113.8798,25000.0
2014-06-30 15:45:00,117.81,117.9,117.77,117.87,37900.0,113.8702,113.9571,113.8315,113.9282,37900.0
2014-06-30 15:50:00,117.86,117.93,117.82,117.93,64700.0,113.9185,113.9861,113.8798,113.9861,64700.0
2014-06-30 15:55:00,117.93,118.11,117.91,118.0,120900.0,113.9861,114.1601,113.9668,114.0538,120900.0
2014-07-01 09:30:00,118.45,118.51,118.07,118.24,62600.0,114.4888,114.5467,114.1215,114.2858,62600.0
2014-07-01 09:35:00,118.13,118.53,118.07,118.4,46200.0,114.1795,114.5661,114.1215,114.4404,46200.0
2014-07-01 09:40:00,118.36,118.4,117.75,117.95,110100.0,114.4018,114.4404,113.8122,114.0055,110100.0
2014-07-01 09:45:00,118.02,118.09,117.68,117.7,101100.0,114.0731,114.1408,113.7445,113.7638,101100.0
2014-07-01 09:50:00,117.65,118.07,117.65,118.02,29800.0,113.7155,114.1215,113.7155,114.0731,29800.0
2014-07-01 09:55:00,118.0,118.07,117.97,118.0,16700.0,114.0538,114.1215,114.0248,114.0538,16700.0
2014-07-01 10:00:00,117.99,118.03,117.81,117.97,18700.0,114.0441,114.0828,113.8702,114.0248,18700.0
2014-07-01 10:05:00,117.98,118.14,117.97,118.08,17200.0,114.0345,114.1891,114.0248,114.1311,17200.0
2014-07-01 10:10:00,118.09,118.21,118.07,118.1,23700.0,114.1408,114.2568,114.1215,114.1505,23700.0
2014-07-01 10:15:00,118.11,118.17,118.09,118.17,32900.0,114.1601,114.2181,114.1408,114.2181,32900.0
2014-07-01 10:20:00,118.18,118.29,118.15,118.2,21600.0,114.2278,114.3341,114.1988,114.2471,21600.0
2014-07-01 10:25:00,118.22,118.23,118.1,118.12,13000.0,114.2664,114.2761,114.1505,114.1698,13000.0
2014-07-01 10:30:00,118.12,118.15,118.05,118.09,39900.0,114.1698,114.1988,114.1021,114.1408,39900.0
2014-07-01 10:35:00,118.08,118.28,118.06,118.23,19500.0,114.1311,114.3244,114.1118,114.2761,19500.0
2014-07-01 10:40:00,118.23,118.32,118.2,118.32,15300.0,114.2761,114.3631,114.2471,114.3631,15300.0
2014-07-01 10:45:00,118.32,118.5,118.31,118.42,25300.0,114.3631,114.5371,114.3534,114.4598,25300.0
2014-07-01 10:50:00,118.42,118.49,118.36,118.48,13400.0,114.4598,114.5274,114.4018,114.5178,13400.0
2014-07-01 10:55:00,118.49,118.6,118.43,118.55,24900.0,114.5274,114.6337,114.4694,114.5854,24900.0
2014-07-01 11:00:00,118.57,118.66,118.57,118.6,27000.0,114.6047,114.6917,114.6047,114.6337,27000.0
2014-07-01 11:05:00,118.6,118.66,118.58,118.59,29300.0,114.6337,114.6917,114.6144,114.6241,29300.0
2014-07-01 11:10:00,118.61,118.66,118.58,118.66,13500.0,114.6434,114.6917,114.6144,114.6917,13500.0
2014-07-01 11:15:00,118.66,118.67,118.6,118.62,18800.0,114.6917,114.7014,114.6337,114.6531,18800.0
2014-07-01 11:20:00,118.61,118.76,118.61,118.76,13700.0,114.6434,114.7884,114.6434,114.7884,13700.0
2014-07-01 11:25:00,118.76,118.81,118.72,118.81,30200.0,114.7884,114.8367,114.7497,114.8367,30200.0
2014-07-01 11:30:00,118.81,118.93,118.8,118.86,29500.0,114.8367,114.9527,114.827,114.885,29500.0
2014-07-01 11:35:00,118.87,119.06,118.85,119.06,11200.0,114.8947,115.0784,114.8754,115.0784,11200.0
2014-07-01 11:40:00,119.06,119.09,119.05,119.08,5000.0,115.0784,115.1074,115.0687,115.0977,5000.0
2014-07-01 11:45:00,119.08,119.15,119.08,119.14,12500.0,115.0977,115.1653,115.0977,115.1557,12500.0
2014-07-01 11:50:00,119.13,119.17,119.12,119.14,11500.0,115.146,115.1847,115.1363,115.1557,11500.0
2014-07-01 11:55:00,119.14,119.19,119.12,119.19,7400.0,115.1557,115.204,115.1363,115.204,7400.0
2014-07-01 12:00:00,119.19,119.19,119.11,119.17,12800.0,115.204,115.204,115.1267,115.1847,12800.0
2014-07-01 12:05:00,119.17,119.19,119.12,119.15,8000.0,115.1847,115.204,115.1363,115.1653,8000.0
2014-07-01 12:10:00,119.14,119.14,118.98,118.99,13800.0,115.1557,115.1557,115.001,115.0107,13800.0
2014-07-01 12:15:00,119.01,119.06,118.97,119.02,12900.0,115.03,115.0784,114.9914,115.0397,12900.0
2014-07-01 12:20:00,119.02,119.07,119.0,119.03,23900.0,115.0397,115.088,115.0204,115.0494,23900.0
2014-07-01 12:25:00,119.04,119.07,119.0,119.02,20400.0,115.059,115.088,115.0204,115.0397,20400.0
2014-07-01 12:30:00,119.04,119.05,119.01,119.02,18200.0,115.059,115.0687,115.03,115.0397,18200.0
2014-07-01 12:35:00,119.02,119.04,119.0,119.03,27400.0,115.0397,115.059,115.0204,115.0494,27400.0
2014-07-01 12:40:00,119.03,119.04,119.0,119.02,28200.0,115.0494,115.059,115.0204,115.0397,28200.0
2014-07-01 12:45:00,119.03,119.04,119.0,119.02,19000.0,115.0494,115.059,115.0204,115.0397,19000.0
2014-07-01 12:50:00,119.03,119.07,119.01,119.01,26900.0,115.0494,115.088,115.03,115.03,26900.0
2014-07-01 12:55:00,119.02,119.06,119.01,119.03,33400.0,115.0397,115.0784,115.03,115.0494,33400.0
2014-07-01 13:00:00,119.03,119.13,119.0,119.11,21600.0,115.0494,115.146,115.0204,115.1267,21600.0
2014-07-01 13:05:00,119.11,119.12,119.07,119.1,14500.0,115.1267,115.1363,115.088,115.117,14500.0
2014-07-01 13:10:00,119.1,119.14,119.09,119.11,20400.0,115.117,115.1557,115.1074,115.1267,20400.0
2014-07-01 13:15:00,119.11,119.13,119.09,119.12,13300.0,115.1267,115.146,115.1074,115.1363,13300.0
2014-07-01 13:20:00,119.12,119.18,119.09,119.12,57500.0,115.1363,115.1943,115.1074,115.1363,57500.0
2014-07-01 13:25:00,119.13,119.25,119.13,119.22,38100.0,115.146,115.262,115.146,115.233,38100.0
2014-07-01 13:30:00,119.23,119.25,119.11,119.13,23800.0,115.2427,115.262,115.1267,115.146,23800.0
2014-07-01 13:35:00,119.15,119.22,119.13,119.2,17000.0,115.1653,115.233,115.146,115.2137,17000.0
2014-07-01 13:40:00,119.22,119.25,119.16,119.18,15700.0,115.233,115.262,115.175,115.1943,15700.0
2014-07-01 13:45:00,119.17,119.21,119.15,119.15,7400.0,115.1847,115.2233,115.1653,115.1653,7400.0
2014-07-01 13:50:00,119.18,119.22,119.14,119.15,20700.0,115.1943,115.233,115.1557,115.1653,20700.0
2014-07-01 13:55:00,119.16,119.2,119.16,119.17,10500.0,115.175,115.2137,115.175,115.1847,10500.0
2014-07-01 14:00:00,119.19,119.2,119.13,119.16,11100.0,115.204,115.2137,115.146,115.175,11100.0
2014-07-01 14:05:00,119.19,119.25,119.14,119.25,12000.0,115.204,115.262,115.1557,115.262,12000.0
2014-07-01 14:10:00,119.27,119.29,119.2,119.28,45800.0,115.2813,115.3007,115.2137,115.291,45800.0
2014-07-01 14:15:00,119.28,119.28,119.24,119.26,9900.0,115.291,115.291,115.2523,115.2717,9900.0
2014-07-01 14:20:00,119.25,119.27,119.21,119.24,12200.0,115.262,115.2813,115.2233,115.2523,12200.0
2014-07-01 14:25:00,119.25,119.26,119.15,119.18,8400.0,115.262,115.2717,115.1653,115.1943,8400.0
2014-07-01 14:30:00,119.18,119.2,119.08,119.16,15300.0,115.1943,115.2137,115.0977,115.175,15300.0
2014-07-01 14:35:00,119.14,119.17,119.09,119.13,20300.0,115.1557,115.1847,115.1074,115.146,20300.0
2014-07-01 14:40:00,119.14,119.14,119.07,119.09,19000.0,115.1557,115.1557,115.088,115.1074,19000.0
2014-07-01 14:45:00,119.09,119.1,119.03,119.06,11200.0,115.1074,115.117,115.0494,115.0784,11200.0
2014-07-01 14:50:00,119.06,119.09,119.05,119.08,11200.0,115.0784,115.1074,115.0687,115.0977,11200.0
2014-07-01 14:55:00,119.08,119.12,119.05,119.11,9100.0,115.0977,115.1363,115.0687,115.1267,9100.0
2014-07-01 15:00:00,119.13,119.14,119.07,119.1,14000.0,115.146,115.1557,115.088,115.117,14000.0
2014-07-01 15:05:00,119.1,119.13,119.09,119.1,15900.0,115.117,115.146,115.1074,115.117,15900.0
2014-07-01 15:10:00,119.11,119.11,119.05,119.09,23400.0,115.1267,115.1267,115.0687,115.1074,23400.0
2014-07-01 15:15:00,119.1,119.12,118.99,119.08,53700.0,115.117,115.1363,115.0107,115.0977,53700.0
2014-07-01 15:20:00,119.06,119.12,119.04,119.11,18000.0,115.0784,115.1363,115.059,115.1267,18000.0
2014-07-01 15:25:00,119.11,119.13,119.1,119.11,21900.0,115.1267,115.146,115.117,115.1267,21900.0
2014-07-01 15:30:00,119.11,119.17,119.1,119.12,29200.0,115.1267,115.1847,115.117,115.1363,29200.0
2014-07-01 15:35:00,119.12,119.16,119.08,119.11,28000.0,115.1363,115.175,115.0977,115.1267,28000.0
2014-07-01 15:40:00,119.12,119.16,118.98,119.0,48000.0,115.1363,115.175,115.001,115.0204,48000.0
2014-07-01 15:45:00,119.02,119.12,118.98,118.99,54200.0,115.0397,115.1363,115.001,115.0107,54200.0
2014-07-01 15:50:00,119.0,119.05,118.93,118.93,72700.0,115.0204,115.0687,114.9527,114.9527,72700.0
2014-07-01 15:55:00,118.93,119.0,118.92,118.96,71800.0,114.9527,115.0204,114.943,114.9817,71800.0
2014-07-02 09:30:00,119.05,119.49,118.94,119.2,81200.0,115.0687,115.494,114.9624,115.2137,81200.0
2014-07-02 09:35:00,119.2,119.61,119.2,119.5,79700.0,115.2137,115.61,115.2137,115.5036,79700.0
2014-07-02 09:40:00,119.5,119.54,119.31,119.45,14800.0,115.5036,115.5423,115.32,115.4553,14800.0
2014-07-02 09:45:00,119.42,119.53,119.36,119.43,11300.0,115.4263,115.5326,115.3683,115.436,11300.0
2014-07-02 09:50:00,119.47,119.51,119.35,119.43,77000.0,115.4746,115.5133,115.3587,115.436,77000.0
2014-07-02 09:55:00,119.38,119.56,119.36,119.56,20400.0,115.3877,115.5616,115.3683,115.5616,20400.0
2014-07-02 10:00:00,119.58,119.6,119.23,119.23,110900.0,115.581,115.6003,115.2427,115.2427,110900.0
2014-07-02 10:05:00,119.22,119.36,119.0,119.02,48400.0,115.233,115.3683,115.0204,115.0397,48400.0
2014-07-02 10:10:00,119.03,119.07,118.89,118.89,51500.0,115.0494,115.088,114.914,114.914,51500.0
2014-07-02 10:15:00,118.9,118.99,118.77,118.81,51900.0,114.9237,115.0107,114.7981,114.8367,51900.0
2014-07-02 10:20:00,118.85,118.98,118.75,118.87,46700.0,114.8754,115.001,114.7787,114.8947,46700.0
2014-07-02 10:25:00,118.81,118.97,118.73,118.86,30700.0,114.8367,114.9914,114.7594,114.885,30700.0
2014-07-02 10:30:00,118.86,118.9,118.76,118.87,29200.0,114.885,114.9237,114.7884,114.8947,29200.0
2014-07-02 10:35:00,118.9,118.99,118.85,118.99,7100.0,114.9237,115.0107,114.8754,115.0107,7100.0
2014-07-02 10:40:00,118.97,119.05,118.97,119.05,13800.0,114.9914,115.0687,114.9914,115.0687,13800.0
2014-07-02 10:45:00,119.06,119.12,118.99,119.0,17900.0,115.0784,115.1363,115.0107,115.0204,17900.0
2014-07-02 10:50:00,118.99,119.0,118.87,118.92,23300.0,115.0107,115.0204,114.8947,114.943,23300.0
2014-07-02 10:55:00,118.9,118.9,118.71,118.71,17700.0,114.9237,114.9237,114.7401,114.7401,17700.0
2014-07-02 11:00:00,118.74,118.95,118.71,118.81,19500.0,114.7691,114.972,114.7401,114.8367,19500.0
2014-07-02 11:05:00,118.83,118.84,118.58,118.59,19600.0,114.856,114.8657,114.6144,114.6241,19600.0
2014-07-02 11:10:00,118.62,118.67,118.5,118.56,18000.0,114.6531,114.7014,114.5371,114.5951,18000.0
2014-07-02 11:15:00,118.56,118.67,118.56,118.67,5500.0,114.5951,114.7014,114.5951,114.7014,5500.0
2014-07-02 11:20:00,118.68,118.73,118.62,118.68,8000.0,114.7111,114.7594,114.6531,114.7111,8000.0
2014-07-02 11:25:00,118.73,118.93,118.61,118.89,51500.0,114.7594,114.9527,114.6434,114.914,51500.0
2014-07-02 11:30:00,118.9,119.11,118.9,119.01,22000.0,114.9237,115.1267,114.9237,115.03,22000.0
2014-07-02 11:35:00,119.0,119.18,119.0,119.18,3400.0,115.0204,115.1943,115.0204,115.1943,3400.0
2014-07-02 11:40:00,119.18,119.21,119.11,119.16,6500.0,115.1943,115.2233,115.1267,115.175,6500.0
2014-07-02 11:45:00,119.2,119.27,119.19,119.25,5800.0,115.2137,115.2813,115.204,115.262,5800.0
2014-07-02 11:50:00,119.27,119.27,119.13,119.13,11600.0,115.2813,115.2813,115.146,115.146,11600.0
2014-07-02 11:55:00,119.14,119.14,118.98,119.01,10500.0,115.1557,115.1557,115.001,115.03,10500.0
2014-07-02 12:00:00,119.02,119.03,118.97,118.97,8500.0,115.0397,115.0494,114.9914,114.9914,8500.0
2014-07-02 12:05:00,118.98,119.06,118.97,119.06,4800.0,115.001,115.0784,114.9914,115.0784,4800.0
2014-07-02 12:10:00,119.05,119.09,119.05,119.06,5500.0,115.0687,115.1074,115.0687,115.0784,5500.0
2014-07-02 12:15:00,119.07,119.1,118.94,118.96,6700.0,115.088,115.117,114.9624,114.9817,6700.0
2014-07-02 12:20:00,118.94,118.98,118.88,118.93,8100.0,114.9624,115.001,114.9044,114.9527,8100.0
2014-07-02 12:25:00,118.93,118.95,118.87,118.89,11700.0,114.9527,114.972,114.8947,114.914,11700.0
2014-07-02 12:30:00,118.9,118.91,118.78,118.8,13200.0,114.9237,114.9334,114.8077,114.827,13200.0
2014-07-02 12:35:00,118.78,118.83,118.75,118.79,13600.0,114.8077,114.856,114.7787,114.8174,13600.0
2014-07-02 12:40:00,118.79,118.84,118.77,118.77,10100.0,114.8174,114.8657,114.7981,114.7981,10100.0
2014-07-02 12:45:00,118.77,118.78,118.69,118.7,12300.0,114.7981,114.8077,114.7207,114.7304,12300.0
2014-07-02 12:50:00,118.68,118.69,118.58,118.58,8800.0,114.7111,114.7207,114.6144,114.6144,8800.0
2014-07-02 12:55:00,118.56,118.73,118.55,118.71,10500.0,114.5951,114.7594,114.5854,114.7401,10500.0
2014-07-02 13:00:00,118.71,118.74,118.68,118.71,18800.0,114.7401,114.7691,114.7111,114.7401,18800.0
2014-07-02 13:05:00,118.72,118.79,118.71,118.78,6900.0,114.7497,114.8174,114.7401,114.8077,6900.0
2014-07-02 13:10:00,118.77,118.82,118.65,118.71,14900.0,114.7981,114.8464,114.6821,114.7401,14900.0
2014-07-02 13:15:00,118.74,118.74,118.68,118.69,5400.0,114.7691,114.7691,114.7111,114.7207,5400.0
2014-07-02 13:20:00,118.69,118.77,118.69,118.77,6600.0,114.7207,114.7981,114.7207,114.7981,6600.0
2014-07-02 13:25:00,118.77,118.78,118.72,118.74,6100.0,114.7981,114.8077,114.7497,114.7691,6100.0
2014-07-02 13:30:00,118.74,118.79,118.71,118.71,7700.0,114.7691,114.8174,114.7401,114.7401,7700.0
2014-07-02 13:35:00,118.69,118.73,118.65,118.65,10100.0,114.7207,114.7594,114.6821,114.6821,10100.0
2014-07-02 13:40:00,118.67,118.69,118.54,118.54,11600.0,114.7014,114.7207,114.5757,114.5757,11600.0
2014-07-02 13:45:00,118.54,118.62,118.51,118.61,7700.0,114.5757,114.6531,114.5467,114.6434,7700.0
2014-07-02 13:50:00,118.62,118.67,118.58,118.58,5800.0,114.6531,114.7014,114.6144,114.6144,5800.0
2014-07-02 13:55:00,118.61,118.65,118.56,118.63,6400.0,114.6434,114.6821,114.5951,114.6627,6400.0
2014-07-02 14:00:00,118.63,118.65,118.55,118.55,7100.0,114.6627,114.6821,114.5854,114.5854,7100.0
2014-07-02 14:05:00,118.55,118.58,118.47,118.57,9700.0,114.5854,114.6144,114.5081,114.6047,9700.0
2014-07-02 14:10:00,118.58,118.62,118.52,118.52,6600.0,114.6144,114.6531,114.5564,114.5564,6600.0
2014-07-02 14:15:00,118.51,118.62,118.51,118.6,10400.0,114.5467,114.6531,114.5467,114.6337,10400.0
2014-07-02 14:20:00,118.61,118.62,118.52,118.52,5100.0,114.6434,114.6531,114.5564,114.5564,5100.0
2014-07-02 14:25:00,118.51,118.59,118.49,118.56,10300.0,114.5467,114.6241,114.5274,114.5951,10300.0
2014-07-02 14:30:00,118.58,118.63,118.55,118.62,11800.0,114.6144,114.6627,114.5854,114.6531,11800.0
2014-07-02 14:35:00,118.62,118.62,118.5,118.5,15500.0,114.6531,114.6531,114.5371,114.5371,15500.0
2014-07-02 14:40:00,118.5,118.53,118.39,118.39,10000.0,114.5371,114.5661,114.4308,114.4308,10000.0
2014-07-02 14:45:00,118.39,118.45,118.38,118.38,17000.0,114.4308,114.4888,114.4211,114.4211,17000.0
2014-07-02 14:50:00,118.4,118.45,118.35,118.36,8300.0,114.4404,114.4888,114.3921,114.4018,8300.0
2014-07-02 14:55:00,118.37,118.41,118.35,118.4,16200.0,114.4114,114.4501,114.3921,114.4404,16200.0
2014-07-02 15:00:00,118.4,118.48,118.4,118.43,25000.0,114.4404,114.5178,114.4404,114.4694,25000.0
2014-07-02 15:05:00,118.45,118.48,118.32,118.32,29600.0,114.4888,114.5178,114.3631,114.3631,29600.0
2014-07-02 15:10:00,118.31,118.32,118.22,118.29,27500.0,114.3534,114.3631,114.2664,114.3341,27500.0
2014-07-02 15:15:00,118.29,118.32,118.2,118.27,27700.0,114.3341,114.3631,114.2471,114.3148,27700.0
2014-07-02 15:20:00,118.26,118.31,118.21,118.25,19000.0,114.3051,114.3534,114.2568,114.2954,19000.0
2014-07-02 15:25:00,118.25,118.29,118.2,118.21,27100.0,114.2954,114.3341,114.2471,114.2568,27100.0
2014-07-02 15:30:00,118.23,118.27,118.13,118.13,52400.0,114.2761,114.3148,114.1795,114.1795,52400.0
2014-07-02 15:35:00,118.13,118.13,117.96,118.08,48100.0,114.1795,114.1795,114.0151,114.1311,48100.0
2014-07-02 15:40:00,118.08,118.12,117.93,117.95,44500.0,114.1311,114.1698,113.9861,114.0055,44500.0
2014-07-02 15:45:00,117.96,118.02,117.91,117.92,49200.0,114.0151,114.0731,113.9668,113.9765,49200.0
2014-07-02 15:50:00,117.92,118.01,117.92,117.96,54400.0,113.9765,114.0635,113.9765,114.0151,54400.0
2014-07-02 15:55:00,117.96,118.05,117.93,118.04,103600.0,114.0151,114.1021,113.9861,114.0925,103600.0
2014-07-03 09:30:00,118.44,118.81,118.07,118.1,30900.0,114.4791,114.8367,114.1215,114.1505,30900.0
2014-07-03 09:35:00,118.13,118.26,117.91,118.24,27200.0,114.1795,114.3051,113.9668,114.2858,27200.0
2014-07-03 09:40:00,118.2,118.5,118.2,118.3,18400.0,114.2471,114.5371,114.2471,114.3438,18400.0
2014-07-03 09:45:00,118.32,118.44,118.26,118.27,42400.0,114.3631,114.4791,114.3051,114.3148,42400.0
2014-07-03 09:50:00,118.29,118.53,118.27,118.44,11600.0,114.3341,114.5661,114.3148,114.4791,11600.0
2014-07-03 09:55:00,118.48,118.56,118.39,118.44,19800.0,114.5178,114.5951,114.4308,114.4791,19800.0
2014-07-03 10:00:00,118.43,118.62,118.4,118.56,94700.0,114.4694,114.6531,114.4404,114.5951,94700.0
2014-07-03 10:05:00,118.56,118.81,118.48,118.74,24500.0,114.5951,114.8367,114.5178,114.7691,24500.0
2014-07-03 10:10:00,118.73,118.94,118.7,118.91,18100.0,114.7594,114.9624,114.7304,114.9334,18100.0
2014-07-03 10:15:00,118.92,119.02,118.86,118.99,54500.0,114.943,115.0397,114.885,115.0107,54500.0
2014-07-03 10:20:00,119.02,119.13,118.85,118.91,17700.0,115.0397,115.146,114.8754,114.9334,17700.0
2014-07-03 10:25:00,118.94,118.97,118.87,118.88,21400.0,114.9624,114.9914,114.8947,114.9044,21400.0
2014-07-03 10:30:00,118.9,118.92,118.69,118.69,35600.0,114.9237,114.943,114.7207,114.7207,35600.0
2014-07-03 10:35:00,118.69,118.74,118.69,118.72,22400.0,114.7207,114.7691,114.7207,114.7497,22400.0
2014-07-03 10:40:00,118.73,118.92,118.73,118.85,21700.0,114.7594,114.943,114.7594,114.8754,21700.0
2014-07-03 10:45:00,118.83,119.08,118.83,119.0,18100.0,114.856,115.0977,114.856,115.0204,18100.0
2014-07-03 10:50:00,119.04,119.04,118.96,118.99,22300.0,115.059,115.059,114.9817,115.0107,22300.0
2014-07-03 10:55:00,118.97,118.99,118.83,118.83,29100.0,114.9914,115.0107,114.856,114.856,29100.0
2014-07-03 11:00:00,118.86,118.96,118.8,118.86,34800.0,114.885,114.9817,114.827,114.885,34800.0
2014-07-03 11:05:00,118.86,119.06,118.76,119.01,72000.0,114.885,115.0784,114.7884,115.03,72000.0
2014-07-03 11:10:00,118.99,119.14,118.92,119.12,13100.0,115.0107,115.1557,114.943,115.1363,13100.0
2014-07-03 11:15:00,119.13,119.25,119.11,119.24,14300.0,115.146,115.262,115.1267,115.2523,14300.0
2014-07-03 11:20:00,119.24,119.25,119.18,119.24,17300.0,115.2523,115.262,115.1943,115.2523,17300.0
2014-07-03 11:25:00,119.25,119.5,119.23,119.43,23100.0,115.262,115.5036,115.2427,115.436,23100.0
2014-07-03 11:30:00,119.41,119.49,119.41,119.48,12100.0,115.4166,115.494,115.4166,115.4843,12100.0
2014-07-03 11:35:00,119.48,119.52,119.45,119.49,16300.0,115.4843,115.523,115.4553,115.494,16300.0
2014-07-03 11:40:00,119.48,119.52,119.44,119.52,8000.0,115.4843,115.523,115.4456,115.523,8000.0
2014-07-03 11:45:00,119.54,119.7,119.53,119.7,7700.0,115.5423,115.697,115.5326,115.697,7700.0
2014-07-03 11:50:00,119.72,119.76,119.69,119.69,20200.0,115.7163,115.7549,115.6873,115.6873,20200.0
2014-07-03 11:55:00,119.66,119.8,119.57,119.8,15500.0,115.6583,115.7936,115.5713,115.7936,15500.0
2014-07-03 12:00:00,119.8,119.91,119.65,119.67,17300.0,115.7936,115.8999,115.6486,115.668,17300.0
2014-07-03 12:05:00,119.67,119.67,119.55,119.59,29700.0,115.668,115.668,115.552,115.5906,29700.0
2014-07-03 12:10:00,119.59,119.75,119.56,119.75,14700.0,115.5906,115.7453,115.5616,115.7453,14700.0
2014-07-03 12:15:00,119.77,119.94,119.75,119.92,24500.0,115.7646,115.9289,115.7453,115.9096,24500.0
2014-07-03 12:20:00,119.94,120.05,119.92,120.04,17100.0,115.9289,116.0352,115.9096,116.0256,17100.0
2014-07-03 12:25:00,120.04,120.08,119.92,119.95,19100.0,116.0256,116.0642,115.9096,115.9386,19100.0
2014-07-03 12:30:00,119.96,119.99,119.92,119.95,15600.0,115.9483,115.9773,115.9096,115.9386,15600.0
2014-07-03 12:35:00,119.96,120.13,119.95,120.09,14900.0,115.9483,116.1126,115.9386,116.0739,14900.0
2014-07-03 12:40:00,120.09,120.1,119.85,119.92,18800.0,116.0739,116.0836,115.8419,115.9096,18800.0
2014-07-03 12:45:00,119.93,120.17,119.92,120.17,25400.0,115.9193,116.1512,115.9096,116.1512,25400.0
2014-07-03 12:50:00,120.15,120.18,119.97,120.03,39400.0,116.1319,116.1609,115.9579,116.0159,39400.0
2014-07-03 12:55:00,120.04,120.17,119.88,120.06,69500.0,116.0256,116.1512,115.8709,116.0449,69500.0
2014-07-07 09:30:00,119.75,120.08,119.52,119.83,47900.0,115.7453,116.0642,115.523,115.8226,47900.0
2014-07-07 09:35:00,119.89,119.89,119.44,119.89,47200.0,115.8806,115.8806,115.4456,115.8806,47200.0
2014-07-07 09:40:00,119.87,120.25,119.75,120.09,27500.0,115.8613,116.2286,115.7453,116.0739,27500.0
2014-07-07 09:45:00,120.09,120.16,119.7,119.78,40100.0,116.0739,116.1416,115.697,115.7743,40100.0
2014-07-07 09:50:00,119.81,119.9,119.67,119.76,18100.0,115.8033,115.8903,115.668,115.7549,18100.0
2014-07-07 09:55:00,119.76,120.0,119.66,119.95,22300.0,115.7549,115.9869,115.6583,115.9386,22300.0
2014-07-07 10:00:00,119.95,120.0,119.83,119.94,18800.0,115.9386,115.9869,115.8226,115.9289,18800.0
2014-07-07 10:05:00,119.96,120.0,119.81,119.92,41600.0,115.9483,115.9869,115.8033,115.9096,41600.0
2014-07-07 10:10:00,119.96,120.08,119.91,119.93,15700.0,115.9483,116.0642,115.8999,115.9193,15700.0
2014-07-07 10:15:00,119.93,120.32,119.93,120.15,13400.0,115.9193,116.2962,115.9193,116.1319,13400.0
2014-07-07 10:20:00,120.11,120.19,120.07,120.09,7900.0,116.0932,116.1706,116.0546,116.0739,7900.0
2014-07-07 10:25:00,120.12,120.2,120.04,120.12,13800.0,116.1029,116.1802,116.0256,116.1029,13800.0
2014-07-07 10:30:00,120.14,120.16,119.93,119.99,11000.0,116.1222,116.1416,115.9193,115.9773,11000.0
2014-07-07 10:35:00,119.96,119.96,119.86,119.91,6700.0,115.9483,115.9483,115.8516,115.8999,6700.0
2014-07-07 10:40:00,119.93,120.01,119.92,120.0,8200.0,115.9193,115.9966,115.9096,115.9869,8200.0
2014-07-07 10:45:00,119.98,120.0,119.9,119.9,9800.0,115.9676,115.9869,115.8903,115.8903,9800.0
2014-07-07 10:50:00,119.89,119.9,119.68,119.7,11200.0,115.8806,115.8903,115.6776,115.697,11200.0
2014-07-07 10:55:00,119.7,119.7,119.49,119.54,15500.0,115.697,115.697,115.494,115.5423,15500.0
2014-07-07 11:00:00,119.51,119.51,119.27,119.28,14000.0,115.5133,115.5133,115.2813,115.291,14000.0
2014-07-07 11:05:00,119.31,119.4,119.25,119.25,16300.0,115.32,115.407,115.262,115.262,16300.0
2014-07-07 11:10:00,119.29,119.37,119.29,119.36,6600.0,115.3007,115.378,115.3007,115.3683,6600.0
2014-07-07 11:15:00,119.36,119.43,119.34,119.4,5800.0,115.3683,115.436,115.349,115.407,5800.0
2014-07-07 11:20:00,119.39,119.42,119.34,119.42,7400.0,115.3973,115.4263,115.349,115.4263,7400.0
2014-07-07 11:25:00,119.42,119.44,119.31,119.39,7100.0,115.4263,115.4456,115.32,115.3973,7100.0
2014-07-07 11:30:00,119.35,119.39,119.27,119.39,6000.0,115.3587,115.3973,115.2813,115.3973,6000.0
2014-07-07 11:35:00,119.37,119.4,119.29,119.39,6400.0,115.378,115.407,115.3007,115.3973,6400.0
2014-07-07 11:40:00,119.37,119.41,119.31,119.37,5400.0,115.378,115.4166,115.32,115.378,5400.0
2014-07-07 11:45:00,119.37,119.37,119.23,119.3,5000.0,115.378,115.378,115.2427,115.3103,5000.0
2014-07-07 11:50:00,119.3,119.39,119.3,119.37,4300.0,115.3103,115.3973,115.3103,115.378,4300.0
2014-07-07 11:55:00,119.37,119.37,119.28,119.37,3500.0,115.378,115.378,115.291,115.378,3500.0
2014-07-07 12:00:00,119.38,119.61,119.38,119.59,6400.0,115.3877,115.61,115.3877,115.5906,6400.0
2014-07-07 12:05:00,119.62,119.62,119.55,119.59,4300.0,115.6196,115.6196,115.552,115.5906,4300.0
2014-07-07 12:10:00,119.61,119.67,119.59,119.64,4200.0,115.61,115.668,115.5906,115.639,4200.0
2014-07-07 12:15:00,119.65,119.66,119.48,119.48,27200.0,115.6486,115.6583,115.4843,115.4843,27200.0
2014-07-07 12:20:00,119.45,119.46,119.39,119.43,7700.0,115.4553,115.465,115.3973,115.436,7700.0
2014-07-07 12:25:00,119.43,119.48,119.39,119.46,3900.0,115.436,115.4843,115.3973,115.465,3900.0
2014-07-07 12:30:00,119.47,119.57,119.47,119.57,2700.0,115.4746,115.5713,115.4746,115.5713,2700.0
2014-07-07 12:35:00,119.58,119.61,119.55,119.55,8200.0,115.581,115.61,115.552,115.552,8200.0
2014-07-07 12:40:00,119.53,119.59,119.53,119.53,4000.0,115.5326,115.5906,115.5326,115.5326,4000.0
2014-07-07 12:45:00,119.55,119.56,119.45,119.47,9700.0,115.552,115.5616,115.4553,115.4746,9700.0
2014-07-07 12:50:00,119.48,119.49,119.44,119.46,2300.0,115.4843,115.494,115.4456,115.465,2300.0
2014-07-07 12:55:00,119.47,119.52,119.47,119.51,17600.0,115.4746,115.523,115.4746,115.5133,17600.0
2014-07-07 13:00:00,119.52,119.57,119.47,119.47,7000.0,115.523,115.5713,115.4746,115.4746,7000.0
2014-07-07 13:05:00,119.49,119.55,119.48,119.55,5800.0,115.494,115.552,115.4843,115.552,5800.0
2014-07-07 13:10:00,119.54,119.6,119.52,119.56,6300.0,115.5423,115.6003,115.523,115.5616,6300.0
2014-07-07 13:15:00,119.54,119.58,119.52,119.58,4800.0,115.5423,115.581,115.523,115.581,4800.0
2014-07-07 13:20:00,119.56,119.59,119.5,119.55,6700.0,115.5616,115.5906,115.5036,115.552,6700.0
2014-07-07 13:25:00,119.55,119.57,119.5,119.53,9700.0,115.552,115.5713,115.5036,115.5326,9700.0
2014-07-07 13:30:00,119.53,119.62,119.53,119.62,4800.0,115.5326,115.6196,115.5326,115.6196,4800.0
2014-07-07 13:35:00,119.61,119.64,119.6,119.64,6100.0,115.61,115.639,115.6003,115.639,6100.0
2014-07-07 13:40:00,119.62,119.72,119.62,119.66,5900.0,115.6196,115.7163,115.6196,115.6583,5900.0
2014-07-07 13:45:00,119.67,119.87,119.66,119.87,6700.0,115.668,115.8613,115.6583,115.8613,6700.0
2014-07-07 13:50:00,119.86,119.86,119.8,119.84,8200.0,115.8516,115.8516,115.7936,115.8323,8200.0
2014-07-07 13:55:00,119.84,119.85,119.66,119.68,4300.0,115.8323,115.8419,115.6583,115.6776,4300.0
2014-07-07 14:00:00,119.69,119.73,119.65,119.68,12900.0,115.6873,115.7259,115.6486,115.6776,12900.0
2014-07-07 14:05:00,119.69,119.7,119.62,119.68,9700.0,115.6873,115.697,115.6196,115.6776,9700.0
2014-07-07 14:10:00,119.69,119.73,119.64,119.66,12500.0,115.6873,115.7259,115.639,115.6583,12500.0
2014-07-07 14:15:00,119.67,119.75,119.64,119.75,8200.0,115.668,115.7453,115.639,115.7453,8200.0
2014-07-07 14:20:00,119.74,119.75,119.69,119.71,10600.0,115.7356,115.7453,115.6873,115.7066,10600.0
2014-07-07 14:25:00,119.71,119.71,119.63,119.65,10900.0,115.7066,115.7066,115.6293,115.6486,10900.0
2014-07-07 14:30:00,119.64,119.64,119.5,119.5,16500.0,115.639,115.639,115.5036,115.5036,16500.0
2014-07-07 14:35:00,119.53,119.58,119.51,119.57,7400.0,115.5326,115.581,115.5133,115.5713,7400.0
2014-07-07 14:40:00,119.58,119.62,119.56,119.6,9100.0,115.581,115.6196,115.5616,115.6003,9100.0
2014-07-07 14:45:00,119.61,119.66,119.59,119.65,14200.0,115.61,115.6583,115.5906,115.6486,14200.0
2014-07-07 14:50:00,119.65,119.67,119.6,119.66,7100.0,115.6486,115.668,115.6003,115.6583,7100.0
2014-07-07 14:55:00,119.64,119.64,119.58,119.58,8000.0,115.639,115.639,115.581,115.581,8000.0
2014-07-07 15:00:00,119.58,119.65,119.56,119.59,10200.0,115.581,115.6486,115.5616,115.5906,10200.0
2014-07-07 15:05:00,119.61,119.61,119.59,119.6,6900.0,115.61,115.61,115.5906,115.6003,6900.0
2014-07-07 15:10:00,119.61,119.64,119.53,119.53,11600.0,115.61,115.639,115.5326,115.5326,11600.0
2014-07-07 15:15:00,119.54,119.62,119.5,119.6,13300.0,115.5423,115.6196,115.5036,115.6003,13300.0
2014-07-07 15:20:00,119.59,119.6,119.55,119.58,8800.0,115.5906,115.6003,115.552,115.581,8800.0
2014-07-07 15:25:00,119.59,119.6,119.52,119.58,16100.0,115.5906,115.6003,115.523,115.581,16100.0
2014-07-07 15:30:00,119.59,119.66,119.58,119.64,13800.0,115.5906,115.6583,115.581,115.639,13800.0
2014-07-07 15:35:00,119.62,119.66,119.55,119.58,17000.0,115.6196,115.6583,115.552,115.581,17000.0
2014-07-07 15:40:00,119.57,119.59,119.52,119.58,14000.0,115.5713,115.5906,115.523,115.581,14000.0
2014-07-07 15:45:00,119.58,119.7,119.58,119.7,21800.0,115.581,115.697,115.581,115.697,21800.0
2014-07-07 15:50:00,119.7,119.73,119.61,119.61,35600.0,115.697,115.7259,115.61,115.61,35600.0
2014-07-07 15:55:00,119.61,119.72,119.6,119.69,50700.0,115.61,115.7163,115.6003,115.6873,50700.0
2014-07-08 09:30:00,119.46,119.46,119.0,119.1,24300.0,115.465,115.465,115.0204,115.117,24300.0
2014-07-08 09:35:00,119.1,119.11,118.68,118.76,10100.0,115.117,115.1267,114.7111,114.7884,10100.0
2014-07-08 09:40:00,118.78,118.98,118.74,118.98,13400.0,114.8077,115.001,114.7691,115.001,13400.0
2014-07-08 09:45:00,118.98,119.02,118.83,118.89,9800.0,115.001,115.0397,114.856,114.914,9800.0
2014-07-08 09:50:00,118.92,118.92,118.68,118.8,11900.0,114.943,114.943,114.7111,114.827,11900.0
2014-07-08 09:55:00,118.78,119.03,118.72,119.0,10200.0,114.8077,115.0494,114.7497,115.0204,10200.0
2014-07-08 10:00:00,118.95,118.99,118.59,118.62,22100.0,114.972,115.0107,114.6241,114.6531,22100.0
2014-07-08 10:05:00,118.6,118.77,118.55,118.67,11700.0,114.6337,114.7981,114.5854,114.7014,11700.0
2014-07-08 10:10:00,118.7,118.86,118.7,118.81,8300.0,114.7304,114.885,114.7304,114.8367,8300.0
2014-07-08 10:15:00,118.79,118.96,118.77,118.83,10200.0,114.8174,114.9817,114.7981,114.856,10200.0
2014-07-08 10:20:00,118.84,118.88,118.73,118.73,27800.0,114.8657,114.9044,114.7594,114.7594,27800.0
2014-07-08 10:25:00,118.72,118.84,118.67,118.8,28500.0,114.7497,114.8657,114.7014,114.827,28500.0
2014-07-08 10:30:00,118.8,118.82,118.44,118.56,28200.0,114.827,114.8464,114.4791,114.5951,28200.0
2014-07-08 10:35:00,118.59,118.69,118.44,118.47,28600.0,114.6241,114.7207,114.4791,114.5081,28600.0
2014-07-08 10:40:00,118.45,118.54,118.43,118.53,28900.0,114.4888,114.5757,114.4694,114.5661,28900.0
2014-07-08 10:45:00,118.55,118.55,118.43,118.5,23800.0,114.5854,114.5854,114.4694,114.5371,23800.0
2014-07-08 10:50:00,118.51,118.63,118.45,118.6,9400.0,114.5467,114.6627,114.4888,114.6337,9400.0
2014-07-08 10:55:00,118.59,118.72,118.55,118.7,14800.0,114.6241,114.7497,114.5854,114.7304,14800.0
2014-07-08 11:00:00,118.67,118.68,118.35,118.47,14600.0,114.7014,114.7111,114.3921,114.5081,14600.0
2014-07-08 11:05:00,118.47,118.5,118.31,118.39,9100.0,114.5081,114.5371,114.3534,114.4308,9100.0
2014-07-08 11:10:00,118.37,118.45,118.31,118.37,13800.0,114.4114,114.4888,114.3534,114.4114,13800.0
2014-07-08 11:15:00,118.33,118.4,118.24,118.3,15600.0,114.3728,114.4404,114.2858,114.3438,15600.0
2014-07-08 11:20:00,118.26,118.32,118.2,118.24,8600.0,114.3051,114.3631,114.2471,114.2858,8600.0
2014-07-08 11:25:00,118.24,118.35,118.06,118.06,9000.0,114.2858,114.3921,114.1118,114.1118,9000.0
2014-07-08 11:30:00,118.08,118.17,117.96,118.01,27900.0,114.1311,114.2181,114.0151,114.0635,27900.0
2014-07-08 11:35:00,118.03,118.34,117.93,118.19,24900.0,114.0828,114.3824,113.9861,114.2374,24900.0
2014-07-08 11:40:00,118.19,118.29,118.17,118.2,12400.0,114.2374,114.3341,114.2181,114.2471,12400.0
2014-07-08 11:45:00,118.2,118.21,118.1,118.2,8100.0,114.2471,114.2568,114.1505,114.2471,8100.0
2014-07-08 11:50:00,118.22,118.22,118.03,118.05,16600.0,114.2664,114.2664,114.0828,114.1021,16600.0
2014-07-08 11:55:00,118.05,118.14,118.03,118.12,13400.0,114.1021,114.1891,114.0828,114.1698,13400.0
2014-07-08 12:00:00,118.13,118.14,117.95,117.97,12700.0,114.1795,114.1891,114.0055,114.0248,12700.0
2014-07-08 12:05:00,117.99,118.1,117.99,117.99,7600.0,114.0441,114.1505,114.0441,114.0441,7600.0
2014-07-08 12:10:00,117.97,118.03,117.85,117.97,7800.0,114.0248,114.0828,113.9088,114.0248,7800.0
2014-07-08 12:15:00,117.93,117.93,117.78,117.78,14400.0,113.9861,113.9861,113.8412,113.8412,14400.0
2014-07-08 12:20:00,117.76,117.82,117.75,117.77,11000.0,113.8218,113.8798,113.8122,113.8315,11000.0
2014-07-08 12:25:00,117.79,117.8,117.73,117.79,13300.0,113.8508,113.8605,113.7928,113.8508,13300.0
2014-07-08 12:30:00,117.79,117.92,117.76,117.79,18300.0,113.8508,113.9765,113.8218,113.8508,18300.0
2014-07-08 12:35:00,117.79,117.93,117.77,117.93,6400.0,113.8508,113.9861,113.8315,113.9861,6400.0
2014-07-08 12:40:00,117.93,118.03,117.89,118.0,8400.0,113.9861,114.0828,113.9475,114.0538,8400.0
2014-07-08 12:45:00,117.98,118.07,117.96,118.01,4600.0,114.0345,114.1215,114.0151,114.0635,4600.0
2014-07-08 12:50:00,118.03,118.22,118.03,118.2,3700.0,114.0828,114.2664,114.0828,114.2471,3700.0
2014-07-08 12:55:00,118.2,118.2,118.05,118.17,5600.0,114.2471,114.2471,114.1021,114.2181,5600.0
2014-07-08 13:00:00,118.15,118.19,118.13,118.16,6700.0,114.1988,114.2374,114.1795,114.2085,6700.0
2014-07-08 13:05:00,118.12,118.16,118.1,118.16,5200.0,114.1698,114.2085,114.1505,114.2085,5200.0
2014-07-08 13:10:00,118.16,118.47,118.16,118.35,10200.0,114.2085,114.5081,114.2085,114.3921,10200.0
2014-07-08 13:15:00,118.36,118.46,118.3,118.44,9400.0,114.4018,114.4984,114.3438,114.4791,9400.0
2014-07-08 13:20:00,118.44,118.47,118.4,118.46,4200.0,114.4791,114.5081,114.4404,114.4984,4200.0
2014-07-08 13:25:00,118.45,118.46,118.41,118.43,4000.0,114.4888,114.4984,114.4501,114.4694,4000.0
2014-07-08 13:30:00,118.44,118.44,118.3,118.36,11400.0,114.4791,114.4791,114.3438,114.4018,11400.0
2014-07-08 13:35:00,118.36,118.42,118.34,118.39,6400.0,114.4018,114.4598,114.3824,114.4308,6400.0
2014-07-08 13:40:00,118.43,118.5,118.4,118.46,9300.0,114.4694,114.5371,114.4404,114.4984,9300.0
2014-07-08 13:45:00,118.44,118.5,118.4,118.43,25100.0,114.4791,114.5371,114.4404,114.4694,25100.0
2014-07-08 13:50:00,118.45,118.46,118.4,118.41,5800.0,114.4888,114.4984,114.4404,114.4501,5800.0
2014-07-08 13:55:00,118.41,118.43,118.37,118.37,11100.0,114.4501,114.4694,114.4114,114.4114,11100.0
2014-07-08 14:00:00,118.37,118.37,118.25,118.31,7900.0,114.4114,114.4114,114.2954,114.3534,7900.0
2014-07-08 14:05:00,118.3,118.31,118.22,118.24,9000.0,114.3438,114.3534,114.2664,114.2858,9000.0
2014-07-08 14:10:00,118.24,118.37,118.24,118.31,4200.0,114.2858,114.4114,114.2858,114.3534,4200.0
2014-07-08 14:15:00,118.33,118.36,118.21,118.24,6700.0,114.3728,114.4018,114.2568,114.2858,6700.0
2014-07-08 14:20:00,118.22,118.29,118.19,118.28,13600.0,114.2664,114.3341,114.2374,114.3244,13600.0
2014-07-08 14:25:00,118.28,118.32,118.23,118.25,15700.0,114.3244,114.3631,114.2761,114.2954,15700.0
2014-07-08 14:30:00,118.27,118.33,118.18,118.18,11900.0,114.3148,114.3728,114.2278,114.2278,11900.0
2014-07-08 14:35:00,118.17,118.23,118.13,118.16,9900.0,114.2181,114.2761,114.1795,114.2085,9900.0
2014-07-08 14:40:00,118.15,118.26,118.12,118.26,12900.0,114.1988,114.3051,114.1698,114.3051,12900.0
2014-07-08 14:45:00,118.25,118.3,118.15,118.15,9500.0,114.2954,114.3438,114.1988,114.1988,9500.0
2014-07-08 14:50:00,118.19,118.22,118.13,118.13,9900.0,114.2374,114.2664,114.1795,114.1795,9900.0
2014-07-08 14:55:00,118.14,118.25,118.06,118.08,14800.0,114.1891,114.2954,114.1118,114.1311,14800.0
2014-07-08 15:00:00,118.11,118.15,118.02,118.02,12100.0,114.1601,114.1988,114.0731,114.0731,12100.0
2014-07-08 15:05:00,118.03,118.13,118.03,118.08,12800.0,114.0828,114.1795,114.0828,114.1311,12800.0
2014-07-08 15:10:00,118.07,118.2,118.07,118.19,5900.0,114.1215,114.2471,114.1215,114.2374,5900.0
2014-07-08 15:15:00,118.18,118.25,118.17,118.22,14400.0,114.2278,114.2954,114.2181,114.2664,14400.0
2014-07-08 15:20:00,118.21,118.28,118.17,118.24,11200.0,114.2568,114.3244,114.2181,114.2858,11200.0
2014-07-08 15:25:00,118.25,118.26,118.11,118.14,17400.0,114.2954,114.3051,114.1601,114.1891,17400.0
2014-07-08 15:30:00,118.11,118.14,118.07,118.07,35000.0,114.1601,114.1891,114.1215,114.1215,35000.0
2014-07-08 15:35:00,118.07,118.12,118.03,118.07,38000.0,114.1215,114.1698,114.0828,114.1215,38000.0
2014-07-08 15:40:00,118.06,118.07,117.99,118.0,44500.0,114.1118,114.1215,114.0441,114.0538,44500.0
2014-07-08 15:45:00,117.99,118.04,117.93,117.95,42500.0,114.0441,114.0925,113.9861,114.0055,42500.0
2014-07-08 15:50:00,117.96,118.03,117.92,117.97,43700.0,114.0151,114.0828,113.9765,114.0248,43700.0
2014-07-08 15:55:00,117.96,118.03,117.9,118.0,82800.0,114.0151,114.0828,113.9571,114.0538,82800.0
2014-07-09 09:30:00,118.02,118.36,117.81,117.86,43800.0,114.0731,114.4018,113.8702,113.9185,43800.0
2014-07-09 09:35:00,117.85,118.18,117.85,118.07,25400.0,113.9088,114.2278,113.9088,114.1215,25400.0
2014-07-09 09:40:00,118.05,118.13,117.92,117.93,25700.0,114.1021,114.1795,113.9765,113.9861,25700.0
2014-07-09 09:45:00,117.97,118.05,117.93,118.02,21100.0,114.0248,114.1021,113.9861,114.0731,21100.0
2014-07-09 09:50:00,118.02,118.08,117.94,117.95,30600.0,114.0731,114.1311,113.9958,114.0055,30600.0
2014-07-09 09:55:00,117.94,117.99,117.68,117.73,16700.0,113.9958,114.0441,113.7445,113.7928,16700.0
2014-07-09 10:00:00,117.73,117.84,117.68,117.76,14700.0,113.7928,113.8992,113.7445,113.8218,14700.0
2014-07-09 10:05:00,117.74,117.83,117.73,117.74,16200.0,113.8025,113.8895,113.7928,113.8025,16200.0
2014-07-09 10:10:00,117.75,117.8,117.58,117.65,27700.0,113.8122,113.8605,113.6478,113.7155,27700.0
2014-07-09 10:15:00,117.61,117.67,117.45,117.52,19700.0,113.6768,113.7348,113.5222,113.5899,19700.0
2014-07-09 10:20:00,117.48,117.7,117.47,117.7,9800.0,113.5512,113.7638,113.5415,113.7638,9800.0
2014-07-09 10:25:00,117.7,117.75,117.62,117.75,8500.0,113.7638,113.8122,113.6865,113.8122,8500.0
2014-07-09 10:30:00,117.75,118.1,117.74,118.01,11900.0,113.8122,114.1505,113.8025,114.0635,11900.0
2014-07-09 10:35:00,118.02,118.14,117.97,118.12,6600.0,114.0731,114.1891,114.0248,114.1698,6600.0
2014-07-09 10:40:00,118.1,118.21,118.01,118.21,7800.0,114.1505,114.2568,114.0635,114.2568,7800.0
2014-07-09 10:45:00,118.19,118.22,118.15,118.16,20300.0,114.2374,114.2664,114.1988,114.2085,20300.0
2014-07-09 10:50:00,118.17,118.17,117.98,118.03,8700.0,114.2181,114.2181,114.0345,114.0828,8700.0
2014-07-09 10:55:00,118.03,118.04,117.86,117.86,7400.0,114.0828,114.0925,113.9185,113.9185,7400.0
2014-07-09 11:00:00,117.87,117.9,117.85,117.87,4800.0,113.9282,113.9571,113.9088,113.9282,4800.0
2014-07-09 11:05:00,117.91,117.93,117.79,117.79,10500.0,113.9668,113.9861,113.8508,113.8508,10500.0
2014-07-09 11:10:00,117.81,117.81,117.59,117.62,14700.0,113.8702,113.8702,113.6575,113.6865,14700.0
2014-07-09 11:15:00,117.62,117.62,117.52,117.52,21000.0,113.6865,113.6865,113.5899,113.5899,21000.0
2014-07-09 11:20:00,117.55,117.86,117.53,117.77,24000.0,113.6189,113.9185,113.5995,113.8315,24000.0
2014-07-09 11:25:00,117.79,117.82,117.74,117.76,7800.0,113.8508,113.8798,113.8025,113.8218,7800.0
2014-07-09 11:30:00,117.76,117.82,117.76,117.77,6600.0,113.8218,113.8798,113.8218,113.8315,6600.0
2014-07-09 11:35:00,117.79,117.79,117.67,117.77,10600.0,113.8508,113.8508,113.7348,113.8315,10600.0
2014-07-09 11:40:00,117.77,117.79,117.73,117.79,4400.0,113.8315,113.8508,113.7928,113.8508,4400.0
2014-07-09 11:45:00,117.78,117.82,117.75,117.78,5800.0,113.8412,113.8798,113.8122,113.8412,5800.0
2014-07-09 11:50:00,117.76,117.85,117.76,117.82,7900.0,113.8218,113.9088,113.8218,113.8798,7900.0
2014-07-09 11:55:00,117.83,117.9,117.81,117.81,9000.0,113.8895,113.9571,113.8702,113.8702,9000.0
2014-07-09 12:00:00,117.79,117.86,117.79,117.86,7900.0,113.8508,113.9185,113.8508,113.9185,7900.0
2014-07-09 12:05:00,117.82,117.89,117.8,117.87,9100.0,113.8798,113.9475,113.8605,113.9282,9100.0
2014-07-09 12:10:00,117.89,117.94,117.81,117.88,11700.0,113.9475,113.9958,113.8702,113.9378,11700.0
2014-07-09 12:15:00,117.9,117.96,117.81,117.93,10500.0,113.9571,114.0151,113.8702,113.9861,10500.0
2014-07-09 12:20:00,117.93,117.99,117.92,117.99,4300.0,113.9861,114.0441,113.9765,114.0441,4300.0
2014-07-09 12:25:00,117.97,117.98,117.84,117.84,5200.0,114.0248,114.0345,113.8992,113.8992,5200.0
2014-07-09 12:30:00,117.88,117.88,117.81,117.85,6200.0,113.9378,113.9378,113.8702,113.9088,6200.0
2014-07-09 12:35:00,117.82,117.82,117.76,117.79,6900.0,113.8798,113.8798,113.8218,113.8508,6900.0
2014-07-09 12:40:00,117.8,117.82,117.71,117.72,10600.0,113.8605,113.8798,113.7735,113.7832,10600.0
2014-07-09 12:45:00,117.71,117.72,117.67,117.7,6200.0,113.7735,113.7832,113.7348,113.7638,6200.0
2014-07-09 12:50:00,117.7,117.72,117.67,117.67,8700.0,113.7638,113.7832,113.7348,113.7348,8700.0
2014-07-09 12:55:00,117.69,117.77,117.69,117.77,13700.0,113.7542,113.8315,113.7542,113.8315,13700.0
2014-07-09 13:00:00,117.76,117.79,117.76,117.77,2500.0,113.8218,113.8508,113.8218,113.8315,2500.0
2014-07-09 13:05:00,117.77,117.83,117.75,117.82,5300.0,113.8315,113.8895,113.8122,113.8798,5300.0
2014-07-09 13:10:00,117.81,117.9,117.8,117.88,3400.0,113.8702,113.9571,113.8605,113.9378,3400.0
2014-07-09 13:15:00,117.9,117.96,117.9,117.9,5900.0,113.9571,114.0151,113.9571,113.9571,5900.0
2014-07-09 13:20:00,117.9,117.91,117.82,117.84,6200.0,113.9571,113.9668,113.8798,113.8992,6200.0
2014-07-09 13:25:00,117.84,117.85,117.82,117.83,4600.0,113.8992,113.9088,113.8798,113.8895,4600.0
2014-07-09 13:30:00,117.82,117.83,117.78,117.8,5700.0,113.8798,113.8895,113.8412,113.8605,5700.0
2014-07-09 13:35:00,117.79,117.87,117.79,117.87,6200.0,113.8508,113.9282,113.8508,113.9282,6200.0
2014-07-09 13:40:00,117.87,117.89,117.86,117.88,15800.0,113.9282,113.9475,113.9185,113.9378,15800.0
2014-07-09 13:45:00,117.87,117.87,117.77,117.78,9000.0,113.9282,113.9282,113.8315,113.8412,9000.0
2014-07-09 13:50:00,117.8,117.82,117.75,117.82,8100.0,113.8605,113.8798,113.8122,113.8798,8100.0
2014-07-09 13:55:00,117.81,117.85,117.76,117.76,7900.0,113.8702,113.9088,113.8218,113.8218,7900.0
2014-07-09 14:00:00,117.75,117.88,117.56,117.85,14300.0,113.8122,113.9378,113.6285,113.9088,14300.0
2014-07-09 14:05:00,117.88,117.88,117.67,117.72,20400.0,113.9378,113.9378,113.7348,113.7832,20400.0
2014-07-09 14:10:00,117.73,117.86,117.72,117.84,11700.0,113.7928,113.9185,113.7832,113.8992,11700.0
2014-07-09 14:15:00,117.82,118.1,117.82,118.06,10000.0,113.8798,114.1505,113.8798,114.1118,10000.0
2014-07-09 14:20:00,118.06,118.08,117.99,118.0,8900.0,114.1118,114.1311,114.0441,114.0538,8900.0
2014-07-09 14:25:00,118.0,118.08,117.98,117.98,4700.0,114.0538,114.1311,114.0345,114.0345,4700.0
2014-07-09 14:30:00,117.98,118.02,117.88,117.94,9300.0,114.0345,114.0731,113.9378,113.9958,9300.0
2014-07-09 14:35:00,117.97,117.98,117.88,117.91,7700.0,114.0248,114.0345,113.9378,113.9668,7700.0
2014-07-09 14:40:00,117.93,117.97,117.87,117.89,5700.0,113.9861,114.0248,113.9282,113.9475,5700.0
2014-07-09 14:45:00,117.9,117.99,117.87,117.87,12700.0,113.9571,114.0441,113.9282,113.9282,12700.0
2014-07-09 14:50:00,117.88,118.0,117.87,118.0,8100.0,113.9378,114.0538,113.9282,114.0538,8100.0
2014-07-09 14:55:00,118.0,118.06,117.89,117.89,5800.0,114.0538,114.1118,113.9475,113.9475,5800.0
2014-07-09 15:00:00,117.91,117.97,117.88,117.9,7800.0,113.9668,114.0248,113.9378,113.9571,7800.0
2014-07-09 15:05:00,117.92,117.97,117.9,117.92,13100.0,113.9765,114.0248,113.9571,113.9765,13100.0
2014-07-09 15:10:00,117.93,118.01,117.93,117.95,16300.0,113.9861,114.0635,113.9861,114.0055,16300.0
2014-07-09 15:15:00,117.94,117.94,117.84,117.85,10900.0,113.9958,113.9958,113.8992,113.9088,10900.0
2014-07-09 15:20:00,117.86,117.9,117.75,117.8,11200.0,113.9185,113.9571,113.8122,113.8605,11200.0
2014-07-09 15:25:00,117.78,117.83,117.72,117.82,17000.0,113.8412,113.8895,113.7832,113.8798,17000.0
2014-07-09 15:30:00,117.81,117.83,117.75,117.77,10700.0,113.8702,113.8895,113.8122,113.8315,10700.0
2014-07-09 15:35:00,117.78,117.89,117.73,117.89,18500.0,113.8412,113.9475,113.7928,113.9475,18500.0
2014-07-09 15:40:00,117.87,117.89,117.78,117.79,29800.0,113.9282,113.9475,113.8412,113.8508,29800.0
2014-07-09 15:45:00,117.8,117.81,117.72,117.75,33700.0,113.8605,113.8702,113.7832,113.8122,33700.0
2014-07-09 15:50:00,117.75,117.8,117.73,117.79,34200.0,113.8122,113.8605,113.7928,113.8508,34200.0
2014-07-09 15:55:00,117.78,117.84,117.75,117.83,48600.0,113.8412,113.8992,113.8122,113.8895,48600.0
2014-07-10 09:30:00,116.61,117.2,116.36,117.09,57300.0,112.7103,113.2806,112.4686,113.1742,57300.0
2014-07-10 09:35:00,117.09,117.12,116.56,116.64,18600.0,113.1742,113.2032,112.662,112.7393,18600.0
2014-07-10 09:40:00,116.67,116.82,116.45,116.71,11500.0,112.7683,112.9133,112.5556,112.8069,11500.0
2014-07-10 09:45:00,116.6,116.76,116.45,116.46,14900.0,112.7006,112.8553,112.5556,112.5653,14900.0
2014-07-10 09:50:00,116.51,116.72,116.41,116.72,6500.0,112.6136,112.8166,112.517,112.8166,6500.0
2014-07-10 09:55:00,116.67,116.82,116.57,116.77,7300.0,112.7683,112.9133,112.6716,112.8649,7300.0
2014-07-10 10:00:00,116.8,117.03,116.74,116.96,17900.0,112.8939,113.1162,112.8359,113.0486,17900.0
2014-07-10 10:05:00,116.94,117.21,116.92,117.19,13700.0,113.0293,113.2902,113.0099,113.2709,13700.0
2014-07-10 10:10:00,117.22,117.26,117.11,117.16,28300.0,113.2999,113.3385,113.1936,113.2419,28300.0
2014-07-10 10:15:00,117.14,117.29,116.96,117.0,42900.0,113.2226,113.3675,113.0486,113.0872,42900.0
2014-07-10 10:20:00,117.03,117.09,116.98,117.05,28100.0,113.1162,113.1742,113.0679,113.1356,28100.0
2014-07-10 10:25:00,117.07,117.17,117.0,117.16,14400.0,113.1549,113.2516,113.0872,113.2419,14400.0
2014-07-10 10:30:00,117.2,117.2,117.02,117.05,5200.0,113.2806,113.2806,113.1066,113.1356,5200.0
2014-07-10 10:35:00,117.02,117.08,116.95,117.02,17800.0,113.1066,113.1646,113.0389,113.1066,17800.0
2014-07-10 10:40:00,116.99,117.09,116.96,117.01,6800.0,113.0776,113.1742,113.0486,113.0969,6800.0
2014-07-10 10:45:00,117.05,117.28,117.05,117.18,10900.0,113.1356,113.3579,113.1356,113.2612,10900.0
2014-07-10 10:50:00,117.24,117.35,117.19,117.32,7900.0,113.3192,113.4255,113.2709,113.3965,7900.0
2014-07-10 10:55:00,117.36,117.5,117.32,117.41,4500.0,113.4352,113.5705,113.3965,113.4835,4500.0
2014-07-10 11:00:00,117.4,117.63,117.35,117.63,5800.0,113.4739,113.6962,113.4255,113.6962,5800.0
2014-07-10 11:05:00,117.58,117.66,117.54,117.65,7600.0,113.6478,113.7252,113.6092,113.7155,7600.0
2014-07-10 11:10:00,117.66,117.79,117.66,117.77,10000.0,113.7252,113.8508,113.7252,113.8315,10000.0
2014-07-10 11:15:00,117.75,117.75,117.53,117.53,17800.0,113.8122,113.8122,113.5995,113.5995,17800.0
2014-07-10 11:20:00,117.54,117.69,117.52,117.6,12800.0,113.6092,113.7542,113.5899,113.6672,12800.0
2014-07-10 11:25:00,117.56,117.58,117.4,117.45,12900.0,113.6285,113.6478,113.4739,113.5222,12900.0
2014-07-10 11:30:00,117.49,117.51,117.34,117.44,36000.0,113.5609,113.5802,113.4159,113.5125,36000.0
2014-07-10 11:35:00,117.47,117.56,117.39,117.43,27300.0,113.5415,113.6285,113.4642,113.5029,27300.0
2014-07-10 11:40:00,117.4,117.46,117.28,117.32,22000.0,113.4739,113.5319,113.3579,113.3965,22000.0
2014-07-10 11:45:00,117.32,117.46,117.31,117.4,9600.0,113.3965,113.5319,113.3869,113.4739,9600.0
2014-07-10 11:50:00,117.4,117.44,117.36,117.38,4400.0,113.4739,113.5125,113.4352,113.4545,4400.0
2014-07-10 11:55:00,117.37,117.39,117.26,117.28,66900.0,113.4449,113.4642,113.3385,113.3579,66900.0
2014-07-10 12:00:00,117.28,117.38,117.27,117.35,14800.0,113.3579,113.4545,113.3482,113.4255,14800.0
2014-07-10 12:05:00,117.35,117.38,117.26,117.35,8100.0,113.4255,113.4545,113.3385,113.4255,8100.0
2014-07-10 12:10:00,117.35,117.37,117.29,117.34,5800.0,113.4255,113.4449,113.3675,113.4159,5800.0
2014-07-10 12:15:00,117.33,117.46,117.3,117.32,57900.0,113.4062,113.5319,113.3772,113.3965,57900.0
2014-07-10 12:20:00,117.32,117.47,117.32,117.4,10900.0,113.3965,113.5415,113.3965,113.4739,10900.0
2014-07-10 12:25:00,117.46,117.46,117.25,117.27,64100.0,113.5319,113.5319,113.3289,113.3482,64100.0
2014-07-10 12:30:00,117.31,117.39,117.28,117.29,28900.0,113.3869,113.4642,113.3579,113.3675,28900.0
2014-07-10 12:35:00,117.28,117.3,117.22,117.27,60700.0,113.3579,113.3772,113.2999,113.3482,60700.0
2014-07-10 12:40:00,117.26,117.3,117.21,117.3,35000.0,113.3385,113.3772,113.2902,113.3772,35000.0
2014-07-10 12:45:00,117.31,117.36,117.27,117.3,15100.0,113.3869,113.4352,113.3482,113.3772,15100.0
2014-07-10 12:50:00,117.27,117.3,117.22,117.29,13100.0,113.3482,113.3772,113.2999,113.3675,13100.0
2014-07-10 12:55:00,117.28,117.35,117.24,117.34,6400.0,113.3579,113.4255,113.3192,113.4159,6400.0
2014-07-10 13:00:00,117.35,117.38,117.23,117.29,29000.0,113.4255,113.4545,113.3096,113.3675,29000.0
2014-07-10 13:05:00,117.3,117.61,117.29,117.57,20500.0,113.3772,113.6768,113.3675,113.6382,20500.0
2014-07-10 13:10:00,117.57,117.61,117.25,117.32,74300.0,113.6382,113.6768,113.3289,113.3965,74300.0
2014-07-10 13:15:00,117.32,117.38,116.99,117.38,152000.0,113.3965,113.4545,113.0776,113.4545,152000.0
2014-07-10 13:20:00,117.35,117.63,117.25,117.54,26800.0,113.4255,113.6962,113.3289,113.6092,26800.0
2014-07-10 13:25:00,117.56,117.59,117.55,117.57,2200.0,113.6285,113.6575,113.6189,113.6382,2200.0
2014-07-10 13:30:00,117.63,117.64,116.99,117.02,126500.0,113.6962,113.7058,113.0776,113.1066,126500.0
2014-07-10 13:35:00,117.01,117.44,116.98,117.44,80600.0,113.0969,113.5125,113.0679,113.5125,80600.0
2014-07-10 13:40:00,117.45,117.46,117.01,117.15,113900.0,113.5222,113.5319,113.0969,113.2322,113900.0
2014-07-10 13:45:00,117.18,117.32,117.18,117.28,22300.0,113.2612,113.3965,113.2612,113.3579,22300.0
2014-07-10 13:50:00,117.3,117.34,117.1,117.18,8900.0,113.3772,113.4159,113.1839,113.2612,8900.0
2014-07-10 13:55:00,117.16,117.3,117.14,117.24,10200.0,113.2419,113.3772,113.2226,113.3192,10200.0
2014-07-10 14:00:00,117.28,117.43,117.09,117.1,37900.0,113.3579,113.5029,113.1742,113.1839,37900.0
2014-07-10 14:05:00,117.07,117.34,117.06,117.26,113200.0,113.1549,113.4159,113.1452,113.3385,113200.0
2014-07-10 14:10:00,117.29,117.35,117.19,117.27,18700.0,113.3675,113.4255,113.2709,113.3482,18700.0
2014-07-10 14:15:00,117.28,117.42,117.25,117.42,21200.0,113.3579,113.4932,113.3289,113.4932,21200.0
2014-07-10 14:20:00,117.42,117.46,117.35,117.37,10300.0,113.4932,113.5319,113.4255,113.4449,10300.0
2014-07-10 14:25:00,117.42,117.42,117.13,117.37,43500.0,113.4932,113.4932,113.2129,113.4449,43500.0
2014-07-10 14:30:00,117.39,117.45,117.14,117.19,62200.0,113.4642,113.5222,113.2226,113.2709,62200.0
2014-07-10 14:35:00,117.19,117.27,117.15,117.18,35400.0,113.2709,113.3482,113.2322,113.2612,35400.0
2014-07-10 14:40:00,117.18,117.19,117.04,117.04,21800.0,113.2612,113.2709,113.1259,113.1259,21800.0
2014-07-10 14:45:00,117.07,117.12,117.02,117.05,13900.0,113.1549,113.2032,113.1066,113.1356,13900.0
2014-07-10 14:50:00,117.01,117.14,117.01,117.11,8900.0,113.0969,113.2226,113.0969,113.1936,8900.0
2014-07-10 14:55:00,117.12,117.12,117.01,117.03,14000.0,113.2032,113.2032,113.0969,113.1162,14000.0
2014-07-10 15:00:00,117.04,117.04,116.93,116.95,23800.0,113.1259,113.1259,113.0196,113.0389,23800.0
2014-07-10 15:05:00,116.95,117.07,116.94,117.0,24100.0,113.0389,113.1549,113.0293,113.0872,24100.0
2014-07-10 15:10:00,117.01,117.04,117.01,117.03,8200.0,113.0969,113.1259,113.0969,113.1162,8200.0
2014-07-10 15:15:00,117.04,117.08,117.04,117.08,12300.0,113.1259,113.1646,113.1259,113.1646,12300.0
2014-07-10 15:20:00,117.09,117.11,117.04,117.09,20800.0,113.1742,113.1936,113.1259,113.1742,20800.0
2014-07-10 15:25:00,117.1,117.26,117.07,117.25,22900.0,113.1839,113.3385,113.1549,113.3289,22900.0
2014-07-10 15:30:00,117.24,117.28,117.19,117.24,17100.0,113.3192,113.3579,113.2709,113.3192,17100.0
2014-07-10 15:35:00,117.25,117.27,117.22,117.25,16100.0,113.3289,113.3482,113.2999,113.3289,16100.0
2014-07-10 15:40:00,117.25,117.32,117.23,117.3,19700.0,113.3289,113.3965,113.3096,113.3772,19700.0
2014-07-10 15:45:00,117.31,117.34,117.13,117.14,30300.0,113.3869,113.4159,113.2129,113.2226,30300.0
2014-07-10 15:50:00,117.15,117.18,117.05,117.13,48600.0,113.2322,113.2612,113.1356,113.2129,48600.0
2014-07-10 15:55:00,117.12,117.23,117.09,117.18,92100.0,113.2032,113.3096,113.1742,113.2612,92100.0
2014-07-11 09:30:00,116.97,117.2,116.97,117.1,15300.0,113.0582,113.2806,113.0582,113.1839,15300.0
2014-07-11 09:35:00,117.1,117.17,116.87,117.06,16900.0,113.1839,113.2516,112.9616,113.1452,16900.0
2014-07-11 09:40:00,117.02,117.21,116.98,116.98,16100.0,113.1066,113.2902,113.0679,113.0679,16100.0
2014-07-11 09:45:00,117.0,117.1,116.93,117.06,14100.0,113.0872,113.1839,113.0196,113.1452,14100.0
2014-07-11 09:50:00,117.06,117.34,117.06,117.29,7300.0,113.1452,113.4159,113.1452,113.3675,7300.0
2014-07-11 09:55:00,117.29,117.45,117.28,117.33,8700.0,113.3675,113.5222,113.3579,113.4062,8700.0
2014-07-11 10:00:00,117.33,117.41,117.18,117.28,10200.0,113.4062,113.4835,113.2612,113.3579,10200.0
2014-07-11 10:05:00,117.28,117.44,117.24,117.44,12800.0,113.3579,113.5125,113.3192,113.5125,12800.0
2014-07-11 10:10:00,117.45,117.53,117.3,117.52,11500.0,113.5222,113.5995,113.3772,113.5899,11500.0
2014-07-11 10:15:00,117.54,117.61,117.45,117.56,15200.0,113.6092,113.6768,113.5222,113.6285,15200.0
2014-07-11 10:20:00,117.59,117.66,117.54,117.59,26200.0,113.6575,113.7252,113.6092,113.6575,26200.0
2014-07-11 10:25:00,117.61,117.72,117.55,117.59,5700.0,113.6768,113.7832,113.6189,113.6575,5700.0
2014-07-11 10:30:00,117.59,117.59,117.39,117.47,6600.0,113.6575,113.6575,113.4642,113.5415,6600.0
2014-07-11 10:35:00,117.49,117.49,117.25,117.26,9600.0,113.5609,113.5609,113.3289,113.3385,9600.0
2014-07-11 10:40:00,117.27,117.32,117.18,117.27,10900.0,113.3482,113.3965,113.2612,113.3482,10900.0
2014-07-11 10:45:00,117.27,117.28,117.15,117.15,8600.0,113.3482,113.3579,113.2322,113.2322,8600.0
2014-07-11 10:50:00,117.14,117.23,117.0,117.05,35200.0,113.2226,113.3096,113.0872,113.1356,35200.0
2014-07-11 10:55:00,117.05,117.14,116.93,116.95,41400.0,113.1356,113.2226,113.0196,113.0389,41400.0
2014-07-11 11:00:00,116.96,117.1,116.96,117.08,13100.0,113.0486,113.1839,113.0486,113.1646,13100.0
2014-07-11 11:05:00,117.08,117.09,116.9,116.91,28800.0,113.1646,113.1742,112.9906,113.0003,28800.0
2014-07-11 11:10:00,116.9,116.95,116.75,116.87,25600.0,112.9906,113.0389,112.8456,112.9616,25600.0
2014-07-11 11:15:00,116.88,116.91,116.8,116.91,14900.0,112.9713,113.0003,112.8939,113.0003,14900.0
2014-07-11 11:20:00,116.91,117.01,116.85,116.95,15200.0,113.0003,113.0969,112.9423,113.0389,15200.0
2014-07-11 11:25:00,116.95,117.09,116.9,117.07,6800.0,113.0389,113.1742,112.9906,113.1549,6800.0
2014-07-11 11:30:00,117.1,117.4,117.1,117.4,10600.0,113.1839,113.4739,113.1839,113.4739,10600.0
2014-07-11 11:35:00,117.35,117.35,117.25,117.34,11200.0,113.4255,113.4255,113.3289,113.4159,11200.0
2014-07-11 11:40:00,117.34,117.51,117.34,117.43,4700.0,113.4159,113.5802,113.4159,113.5029,4700.0
2014-07-11 11:45:00,117.43,117.45,117.37,117.39,3400.0,113.5029,113.5222,113.4449,113.4642,3400.0
2014-07-11 11:50:00,117.39,117.45,117.34,117.45,5100.0,113.4642,113.5222,113.4159,113.5222,5100.0
2014-07-11 11:55:00,117.45,117.48,117.41,117.44,3800.0,113.5222,113.5512,113.4835,113.5125,3800.0
2014-07-11 12:00:00,117.41,117.48,117.41,117.48,3600.0,113.4835,113.5512,113.4835,113.5512,3600.0
2014-07-11 12:05:00,117.46,117.6,117.46,117.51,5100.0,113.5319,113.6672,113.5319,113.5802,5100.0
2014-07-11 12:10:00,117.54,117.6,117.53,117.59,5400.0,113.6092,113.6672,113.5995,113.6575,5400.0
2014-07-11 12:15:00,117.58,117.66,117.52,117.52,7800.0,113.6478,113.7252,113.5899,113.5899,7800.0
2014-07-11 12:20:00,117.51,117.51,117.43,117.46,7500.0,113.5802,113.5802,113.5029,113.5319,7500.0
2014-07-11 12:25:00,117.47,117.47,117.37,117.47,5900.0,113.5415,113.5415,113.4449,113.5415,5900.0
2014-07-11 12:30:00,117.48,117.48,117.3,117.3,12800.0,113.5512,113.5512,113.3772,113.3772,12800.0
2014-07-11 12:35:00,117.34,117.37,117.32,117.35,10100.0,113.4159,113.4449,113.3965,113.4255,10100.0
2014-07-11 12:40:00,117.34,117.45,117.33,117.42,8700.0,113.4159,113.5222,113.4062,113.4932,8700.0
2014-07-11 12:45:00,117.38,117.39,117.37,117.37,400.0,113.4545,113.4642,113.4449,113.4449,400.0
2014-07-11 12:50:00,117.37,117.45,117.37,117.45,3000.0,113.4449,113.5222,113.4449,113.5222,3000.0
2014-07-11 12:55:00,117.48,117.56,117.48,117.56,2800.0,113.5512,113.6285,113.5512,113.6285,2800.0
2014-07-11 13:00:00,117.53,117.61,117.53,117.61,5400.0,113.5995,113.6768,113.5995,113.6768,5400.0
2014-07-11 13:05:00,117.64,117.74,117.64,117.7,3600.0,113.7058,113.8025,113.7058,113.7638,3600.0
2014-07-11 13:10:00,117.69,117.7,117.64,117.66,4700.0,113.7542,113.7638,113.7058,113.7252,4700.0
2014-07-11 13:15:00,117.66,117.88,117.66,117.78,6000.0,113.7252,113.9378,113.7252,113.8412,6000.0
2014-07-11 13:20:00,117.77,117.84,117.75,117.79,6000.0,113.8315,113.8992,113.8122,113.8508,6000.0
2014-07-11 13:25:00,117.79,117.8,117.74,117.8,4000.0,113.8508,113.8605,113.8025,113.8605,4000.0
2014-07-11 13:30:00,117.8,117.83,117.76,117.79,6700.0,113.8605,113.8895,113.8218,113.8508,6700.0
2014-07-11 13:35:00,117.78,117.82,117.76,117.76,3800.0,113.8412,113.8798,113.8218,113.8218,3800.0
2014-07-11 13:40:00,117.75,117.86,117.74,117.84,4200.0,113.8122,113.9185,113.8025,113.8992,4200.0
2014-07-11 13:45:00,117.82,117.92,117.82,117.87,5300.0,113.8798,113.9765,113.8798,113.9282,5300.0
2014-07-11 13:50:00,117.86,117.86,117.79,117.8,6400.0,113.9185,113.9185,113.8508,113.8605,6400.0
2014-07-11 13:55:00,117.8,117.85,117.79,117.79,9200.0,113.8605,113.9088,113.8508,113.8508,9200.0
2014-07-11 14:00:00,117.82,117.95,117.82,117.93,8000.0,113.8798,114.0055,113.8798,113.9861,8000.0
2014-07-11 14:05:00,117.95,118.01,117.93,118.0,8400.0,114.0055,114.0635,113.9861,114.0538,8400.0
2014-07-11 14:10:00,117.98,118.02,117.95,117.95,6300.0,114.0345,114.0731,114.0055,114.0055,6300.0
2014-07-11 14:15:00,117.93,117.96,117.92,117.93,3200.0,113.9861,114.0151,113.9765,113.9861,3200.0
2014-07-11 14:20:00,117.93,118.01,117.93,118.0,5500.0,113.9861,114.0635,113.9861,114.0538,5500.0
2014-07-11 14:25:00,118.0,118.09,117.98,118.02,5400.0,114.0538,114.1408,114.0345,114.0731,5400.0
2014-07-11 14:30:00,118.0,118.04,117.99,118.01,10300.0,114.0538,114.0925,114.0441,114.0635,10300.0
2014-07-11 14:35:00,118.0,118.07,118.0,118.04,4400.0,114.0538,114.1215,114.0538,114.0925,4400.0
2014-07-11 14:40:00,118.02,118.06,117.99,118.03,8600.0,114.0731,114.1118,114.0441,114.0828,8600.0
2014-07-11 14:45:00,118.03,118.05,118.01,118.05,4900.0,114.0828,114.1021,114.0635,114.1021,4900.0
2014-07-11 14:50:00,118.03,118.11,118.03,118.05,11200.0,114.0828,114.1601,114.0828,114.1021,11200.0
2014-07-11 14:55:00,118.05,118.08,118.0,118.0,11300.0,114.1021,114.1311,114.0538,114.0538,11300.0
2014-07-11 15:00:00,118.0,118.02,118.0,118.0,8300.0,114.0538,114.0731,114.0538,114.0538,8300.0
2014-07-11 15:05:00,118.01,118.05,118.0,118.05,8300.0,114.0635,114.1021,114.0538,114.1021,8300.0
2014-07-11 15:10:00,118.06,118.08,118.02,118.06,10400.0,114.1118,114.1311,114.0731,114.1118,10400.0
2014-07-11 15:15:00,118.06,118.13,118.05,118.12,12600.0,114.1118,114.1795,114.1021,114.1698,12600.0
2014-07-11 15:20:00,118.14,118.18,118.14,118.15,7400.0,114.1891,114.2278,114.1891,114.1988,7400.0
2014-07-11 15:25:00,118.15,118.27,118.14,118.27,12000.0,114.1988,114.3148,114.1891,114.3148,12000.0
2014-07-11 15:30:00,118.28,118.31,118.25,118.27,12400.0,114.3244,114.3534,114.2954,114.3148,12400.0
2014-07-11 15:35:00,118.28,118.37,118.27,118.33,13700.0,114.3244,114.4114,114.3148,114.3728,13700.0
2014-07-11 15:40:00,118.33,118.4,118.32,118.38,14600.0,114.3728,114.4404,114.3631,114.4211,14600.0
2014-07-11 15:45:00,118.36,118.37,118.27,118.27,15700.0,114.4018,114.4114,114.3148,114.3148,15700.0
2014-07-11 15:50:00,118.28,118.32,118.27,118.3,15700.0,114.3244,114.3631,114.3148,114.3438,15700.0
2014-07-11 15:55:00,118.31,118.31,118.26,118.28,23000.0,114.3534,114.3534,114.3051,114.3244,23000.0
2014-07-14 09:30:00,118.9,119.57,118.9,119.35,35500.0,114.9237,115.5713,114.9237,115.3587,35500.0
2014-07-14 09:35:00,119.3,119.39,118.68,119.04,24000.0,115.3103,115.3973,114.7111,115.059,24000.0
2014-07-14 09:40:00,119.06,119.08,118.88,119.04,13100.0,115.0784,115.0977,114.9044,115.059,13100.0
2014-07-14 09:45:00,119.08,119.26,118.96,119.09,23300.0,115.0977,115.2717,114.9817,115.1074,23300.0
2014-07-14 09:50:00,119.09,119.15,118.48,118.5,16500.0,115.1074,115.1653,114.5178,114.5371,16500.0
2014-07-14 09:55:00,118.6,118.75,118.55,118.7,12300.0,114.6337,114.7787,114.5854,114.7304,12300.0
2014-07-14 10:00:00,118.75,118.79,118.6,118.63,8500.0,114.7787,114.8174,114.6337,114.6627,8500.0
2014-07-14 10:05:00,118.68,118.78,118.55,118.55,14200.0,114.7111,114.8077,114.5854,114.5854,14200.0
2014-07-14 10:10:00,118.55,118.63,118.5,118.59,10200.0,114.5854,114.6627,114.5371,114.6241,10200.0
2014-07-14 10:15:00,118.6,118.6,118.33,118.42,11600.0,114.6337,114.6337,114.3728,114.4598,11600.0
2014-07-14 10:20:00,118.4,118.48,118.28,118.36,17400.0,114.4404,114.5178,114.3244,114.4018,17400.0
2014-07-14 10:25:00,118.34,118.35,118.29,118.3,15800.0,114.3824,114.3921,114.3341,114.3438,15800.0
2014-07-14 10:30:00,118.32,118.44,118.3,118.41,20600.0,114.3631,114.4791,114.3438,114.4501,20600.0
2014-07-14 10:35:00,118.4,118.42,118.25,118.25,6700.0,114.4404,114.4598,114.2954,114.2954,6700.0
2014-07-14 10:40:00,118.27,118.38,118.24,118.34,10100.0,114.3148,114.4211,114.2858,114.3824,10100.0
2014-07-14 10:45:00,118.37,118.5,118.37,118.46,5500.0,114.4114,114.5371,114.4114,114.4984,5500.0
2014-07-14 10:50:00,118.46,118.54,118.44,118.53,5200.0,114.4984,114.5757,114.4791,114.5661,5200.0
2014-07-14 10:55:00,118.55,118.55,118.42,118.42,4000.0,114.5854,114.5854,114.4598,114.4598,4000.0
2014-07-14 11:00:00,118.44,118.49,118.43,118.47,5800.0,114.4791,114.5274,114.4694,114.5081,5800.0
2014-07-14 11:05:00,118.47,118.5,118.42,118.47,7400.0,114.5081,114.5371,114.4598,114.5081,7400.0
2014-07-14 11:10:00,118.48,118.51,118.42,118.42,6000.0,114.5178,114.5467,114.4598,114.4598,6000.0
2014-07-14 11:15:00,118.44,118.47,118.38,118.39,8900.0,114.4791,114.5081,114.4211,114.4308,8900.0
2014-07-14 11:20:00,118.37,118.58,118.37,118.55,7800.0,114.4114,114.6144,114.4114,114.5854,7800.0
2014-07-14 11:25:00,118.53,118.53,118.43,118.43,4400.0,114.5661,114.5661,114.4694,114.4694,4400.0
2014-07-14 11:30:00,118.41,118.41,118.19,118.23,13000.0,114.4501,114.4501,114.2374,114.2761,13000.0
2014-07-14 11:35:00,118.22,118.25,118.11,118.11,13700.0,114.2664,114.2954,114.1601,114.1601,13700.0
2014-07-14 11:40:00,118.11,118.11,118.05,118.07,10000.0,114.1601,114.1601,114.1021,114.1215,10000.0
2014-07-14 11:45:00,118.09,118.16,118.01,118.01,10500.0,114.1408,114.2085,114.0635,114.0635,10500.0
2014-07-14 11:50:00,118.01,118.02,117.93,117.96,14800.0,114.0635,114.0731,113.9861,114.0151,14800.0
2014-07-14 11:55:00,117.96,118.06,117.95,118.05,18100.0,114.0151,114.1118,114.0055,114.1021,18100.0
2014-07-14 12:00:00,118.05,118.06,117.89,117.96,10300.0,114.1021,114.1118,113.9475,114.0151,10300.0
2014-07-14 12:05:00,117.97,118.01,117.87,117.88,10100.0,114.0248,114.0635,113.9282,113.9378,10100.0
2014-07-14 12:10:00,117.88,118.03,117.88,118.0,11100.0,113.9378,114.0828,113.9378,114.0538,11100.0
2014-07-14 12:15:00,117.98,118.0,117.86,117.86,4100.0,114.0345,114.0538,113.9185,113.9185,4100.0
2014-07-14 12:20:00,117.86,117.95,117.86,117.94,11200.0,113.9185,114.0055,113.9185,113.9958,11200.0
2014-07-14 12:25:00,117.93,117.95,117.8,117.94,23000.0,113.9861,114.0055,113.8605,113.9958,23000.0
2014-07-14 12:30:00,117.94,118.02,117.82,117.82,19800.0,113.9958,114.0731,113.8798,113.8798,19800.0
2014-07-14 12:35:00,117.82,117.86,117.67,117.67,21400.0,113.8798,113.9185,113.7348,113.7348,21400.0
2014-07-14 12:40:00,117.66,117.82,117.66,117.8,13200.0,113.7252,113.8798,113.7252,113.8605,13200.0
2014-07-14 12:45:00,117.78,117.81,117.59,117.7,36400.0,113.8412,113.8702,113.6575,113.7638,36400.0
2014-07-14 12:50:00,117.71,117.75,117.59,117.64,22100.0,113.7735,113.8122,113.6575,113.7058,22100.0
2014-07-14 12:55:00,117.67,117.72,117.63,117.7,17800.0,113.7348,113.7832,113.6962,113.7638,17800.0
2014-07-14 13:00:00,117.71,117.73,117.6,117.69,16200.0,113.7735,113.7928,113.6672,113.7542,16200.0
2014-07-14 13:05:00,117.69,117.72,117.67,117.68,6600.0,113.7542,113.7832,113.7348,113.7445,6600.0
2014-07-14 13:10:00,117.67,117.72,117.57,117.65,17200.0,113.7348,113.7832,113.6382,113.7155,17200.0
2014-07-14 13:15:00,117.64,117.66,117.57,117.64,11400.0,113.7058,113.7252,113.6382,113.7058,11400.0
2014-07-14 13:20:00,117.63,117.76,117.6,117.73,10300.0,113.6962,113.8218,113.6672,113.7928,10300.0
2014-07-14 13:25:00,117.72,117.77,117.64,117.69,33600.0,113.7832,113.8315,113.7058,113.7542,33600.0
2014-07-14 13:30:00,117.69,117.77,117.64,117.73,9300.0,113.7542,113.8315,113.7058,113.7928,9300.0
2014-07-14 13:35:00,117.73,117.76,117.64,117.76,11700.0,113.7928,113.8218,113.7058,113.8218,11700.0
2014-07-14 13:40:00,117.77,117.97,117.76,117.97,9800.0,113.8315,114.0248,113.8218,114.0248,9800.0
2014-07-14 13:45:00,117.96,117.96,117.78,117.92,22100.0,114.0151,114.0151,113.8412,113.9765,22100.0
2014-07-14 13:50:00,117.9,117.98,117.83,117.87,19500.0,113.9571,114.0345,113.8895,113.9282,19500.0
2014-07-14 13:55:00,117.9,117.98,117.82,117.9,22400.0,113.9571,114.0345,113.8798,113.9571,22400.0
2014-07-14 14:00:00,117.89,117.91,117.85,117.89,4200.0,113.9475,113.9668,113.9088,113.9475,4200.0
2014-07-14 14:05:00,117.89,117.94,117.88,117.89,7900.0,113.9475,113.9958,113.9378,113.9475,7900.0
2014-07-14 14:10:00,117.9,117.93,117.84,117.86,11500.0,113.9571,113.9861,113.8992,113.9185,11500.0
2014-07-14 14:15:00,117.86,117.89,117.79,117.86,16600.0,113.9185,113.9475,113.8508,113.9185,16600.0
2014-07-14 14:20:00,117.86,117.94,117.8,117.91,15500.0,113.9185,113.9958,113.8605,113.9668,15500.0
2014-07-14 14:25:00,117.9,117.93,117.84,117.84,11400.0,113.9571,113.9861,113.8992,113.8992,11400.0
2014-07-14 14:30:00,117.85,117.97,117.82,117.97,14800.0,113.9088,114.0248,113.8798,114.0248,14800.0
2014-07-14 14:35:00,117.97,118.09,117.89,118.0,40200.0,114.0248,114.1408,113.9475,114.0538,40200.0
2014-07-14 14:40:00,118.01,118.08,117.97,118.02,10500.0,114.0635,114.1311,114.0248,114.0731,10500.0
2014-07-14 14:45:00,118.03,118.06,118.02,118.04,8100.0,114.0828,114.1118,114.0731,114.0925,8100.0
2014-07-14 14:50:00,118.03,118.06,117.95,117.95,11000.0,114.0828,114.1118,114.0055,114.0055,11000.0
2014-07-14 14:55:00,117.97,118.05,117.9,117.98,25100.0,114.0248,114.1021,113.9571,114.0345,25100.0
2014-07-14 15:00:00,117.98,118.05,117.93,117.96,26300.0,114.0345,114.1021,113.9861,114.0151,26300.0
2014-07-14 15:05:00,117.99,118.0,117.93,117.97,8500.0,114.0441,114.0538,113.9861,114.0248,8500.0
2014-07-14 15:10:00,117.97,118.04,117.89,117.89,16300.0,114.0248,114.0925,113.9475,113.9475,16300.0
2014-07-14 15:15:00,117.88,117.91,117.78,117.8,15400.0,113.9378,113.9668,113.8412,113.8605,15400.0
2014-07-14 15:20:00,117.78,117.83,117.73,117.73,14700.0,113.8412,113.8895,113.7928,113.7928,14700.0
2014-07-14 15:25:00,117.72,117.76,117.67,117.72,25500.0,113.7832,113.8218,113.7348,113.7832,25500.0
2014-07-14 15:30:00,117.71,117.71,117.61,117.65,24900.0,113.7735,113.7735,113.6768,113.7155,24900.0
2014-07-14 15:35:00,117.68,117.88,117.61,117.84,42700.0,113.7445,113.9378,113.6768,113.8992,42700.0
2014-07-14 15:40:00,117.85,117.88,117.64,117.64,29300.0,113.9088,113.9378,113.7058,113.7058,29300.0
2014-07-14 15:45:00,117.62,117.76,117.61,117.68,21300.0,113.6865,113.8218,113.6768,113.7445,21300.0
2014-07-14 15:50:00,117.68,117.78,117.68,117.74,28300.0,113.7445,113.8412,113.7445,113.8025,28300.0
2014-07-14 15:55:00,117.75,117.83,117.71,117.81,42500.0,113.8122,113.8895,113.7735,113.8702,42500.0
2014-07-15 09:30:00,118.0,118.47,117.69,118.29,51200.0,114.0538,114.5081,113.7542,114.3341,51200.0
2014-07-15 09:35:00,118.4,118.46,118.03,118.4,19900.0,114.4404,114.4984,114.0828,114.4404,19900.0
2014-07-15 09:40:00,118.37,118.48,118.16,118.41,20900.0,114.4114,114.5178,114.2085,114.4501,20900.0
2014-07-15 09:45:00,118.36,118.36,118.06,118.17,22400.0,114.4018,114.4018,114.1118,114.2181,22400.0
2014-07-15 09:50:00,118.15,118.22,117.89,117.91,24400.0,114.1988,114.2664,113.9475,113.9668,24400.0
2014-07-15 09:55:00,117.94,118.02,117.62,117.74,41500.0,113.9958,114.0731,113.6865,113.8025,41500.0
2014-07-15 10:00:00,117.75,117.85,117.6,117.72,46200.0,113.8122,113.9088,113.6672,113.7832,46200.0
2014-07-15 10:05:00,117.71,117.92,117.7,117.77,43800.0,113.7735,113.9765,113.7638,113.8315,43800.0
2014-07-15 10:10:00,117.75,117.94,117.29,117.42,42700.0,113.8122,113.9958,113.3675,113.4932,42700.0
2014-07-15 10:15:00,117.4,117.55,117.31,117.46,37600.0,113.4739,113.6189,113.3869,113.5319,37600.0
2014-07-15 10:20:00,117.45,117.59,117.4,117.45,19500.0,113.5222,113.6575,113.4739,113.5222,19500.0
2014-07-15 10:25:00,117.42,117.63,117.39,117.59,45700.0,113.4932,113.6962,113.4642,113.6575,45700.0
2014-07-15 10:30:00,117.59,117.71,117.45,117.45,22200.0,113.6575,113.7735,113.5222,113.5222,22200.0
2014-07-15 10:35:00,117.45,117.5,117.22,117.25,15000.0,113.5222,113.5705,113.2999,113.3289,15000.0
2014-07-15 10:40:00,117.26,117.26,116.97,117.05,61900.0,113.3385,113.3385,113.0582,113.1356,61900.0
2014-07-15 10:45:00,117.05,117.17,116.95,117.02,64300.0,113.1356,113.2516,113.0389,113.1066,64300.0
2014-07-15 10:50:00,117.02,117.12,116.93,117.12,37800.0,113.1066,113.2032,113.0196,113.2032,37800.0
2014-07-15 10:55:00,117.1,117.28,117.07,117.19,58600.0,113.1839,113.3579,113.1549,113.2709,58600.0
2014-07-15 11:00:00,117.15,117.2,117.08,117.11,33600.0,113.2322,113.2806,113.1646,113.1936,33600.0
2014-07-15 11:05:00,117.1,117.2,117.07,117.1,29100.0,113.1839,113.2806,113.1549,113.1839,29100.0
2014-07-15 11:10:00,117.09,117.26,117.09,117.21,35700.0,113.1742,113.3385,113.1742,113.2902,35700.0
2014-07-15 11:15:00,117.2,117.43,117.19,117.41,59700.0,113.2806,113.5029,113.2709,113.4835,59700.0
2014-07-15 11:20:00,117.39,117.52,117.39,117.46,32400.0,113.4642,113.5899,113.4642,113.5319,32400.0
2014-07-15 11:25:00,117.46,117.47,117.31,117.32,28400.0,113.5319,113.5415,113.3869,113.3965,28400.0
2014-07-15 11:30:00,117.32,117.32,117.15,117.19,27100.0,113.3965,113.3965,113.2322,113.2709,27100.0
2014-07-15 11:35:00,117.22,117.25,117.08,117.21,27400.0,113.2999,113.3289,113.1646,113.2902,27400.0
2014-07-15 11:40:00,117.2,117.28,117.09,117.19,26600.0,113.2806,113.3579,113.1742,113.2709,26600.0
2014-07-15 11:45:00,117.22,117.22,117.06,117.1,26300.0,113.2999,113.2999,113.1452,113.1839,26300.0
2014-07-15 11:50:00,117.1,117.28,117.09,117.27,64100.0,113.1839,113.3579,113.1742,113.3482,64100.0
2014-07-15 11:55:00,117.25,117.25,116.93,116.98,39600.0,113.3289,113.3289,113.0196,113.0679,39600.0
2014-07-15 12:00:00,116.97,117.08,116.86,116.88,16000.0,113.0582,113.1646,112.9519,112.9713,16000.0
2014-07-15 12:05:00,116.87,117.01,116.87,116.9,27800.0,112.9616,113.0969,112.9616,112.9906,27800.0
2014-07-15 12:10:00,116.88,116.96,116.76,116.79,25200.0,112.9713,113.0486,112.8553,112.8843,25200.0
2014-07-15 12:15:00,116.78,117.0,116.73,117.0,45700.0,112.8746,113.0872,112.8263,113.0872,45700.0
2014-07-15 12:20:00,117.02,117.12,117.02,117.1,11600.0,113.1066,113.2032,113.1066,113.1839,11600.0
2014-07-15 12:25:00,117.1,117.33,117.01,117.31,23200.0,113.1839,113.4062,113.0969,113.3869,23200.0
2014-07-15 12:30:00,117.31,117.45,117.3,117.42,15000.0,113.3869,113.5222,113.3772,113.4932,15000.0
2014-07-15 12:35:00,117.43,117.65,117.37,117.65,11600.0,113.5029,113.7155,113.4449,113.7155,11600.0
2014-07-15 12:40:00,117.64,117.7,117.61,117.62,5600.0,113.7058,113.7638,113.6768,113.6865,5600.0
2014-07-15 12:45:00,117.61,117.64,117.58,117.64,8800.0,113.6768,113.7058,113.6478,113.7058,8800.0
2014-07-15 12:50:00,117.62,117.66,117.58,117.59,9500.0,113.6865,113.7252,113.6478,113.6575,9500.0
2014-07-15 12:55:00,117.6,117.63,117.51,117.51,19200.0,113.6672,113.6962,113.5802,113.5802,19200.0
2014-07-15 13:00:00,117.53,117.6,117.36,117.39,12900.0,113.5995,113.6672,113.4352,113.4642,12900.0
2014-07-15 13:05:00,117.4,117.47,117.34,117.39,44600.0,113.4739,113.5415,113.4159,113.4642,44600.0
2014-07-15 13:10:00,117.39,117.51,117.36,117.49,20600.0,113.4642,113.5802,113.4352,113.5609,20600.0
2014-07-15 13:15:00,117.48,117.56,117.41,117.52,54700.0,113.5512,113.6285,113.4835,113.5899,54700.0
2014-07-15 13:20:00,117.5,117.53,117.36,117.48,12900.0,113.5705,113.5995,113.4352,113.5512,12900.0
2014-07-15 13:25:00,117.5,117.54,117.38,117.5,11700.0,113.5705,113.6092,113.4545,113.5705,11700.0
2014-07-15 13:30:00,117.5,117.62,117.44,117.52,32700.0,113.5705,113.6865,113.5125,113.5899,32700.0
2014-07-15 13:35:00,117.54,117.76,117.54,117.66,25000.0,113.6092,113.8218,113.6092,113.7252,25000.0
2014-07-15 13:40:00,117.64,117.67,117.53,117.64,20800.0,113.7058,113.7348,113.5995,113.7058,20800.0
2014-07-15 13:45:00,117.65,117.81,117.6,117.8,9500.0,113.7155,113.8702,113.6672,113.8605,9500.0
2014-07-15 13:50:00,117.83,117.85,117.66,117.67,20600.0,113.8895,113.9088,113.7252,113.7348,20600.0
2014-07-15 13:55:00,117.67,117.71,117.66,117.7,10400.0,113.7348,113.7735,113.7252,113.7638,10400.0
2014-07-15 14:00:00,117.7,117.74,117.67,117.68,15300.0,113.7638,113.8025,113.7348,113.7445,15300.0
2014-07-15 14:05:00,117.67,117.77,117.67,117.75,18200.0,113.7348,113.8315,113.7348,113.8122,18200.0
2014-07-15 14:10:00,117.75,117.81,117.67,117.7,24900.0,113.8122,113.8702,113.7348,113.7638,24900.0
2014-07-15 14:15:00,117.7,117.86,117.68,117.86,7500.0,113.7638,113.9185,113.7445,113.9185,7500.0
2014-07-15 14:20:00,117.86,117.91,117.79,117.83,18200.0,113.9185,113.9668,113.8508,113.8895,18200.0
2014-07-15 14:25:00,117.85,117.89,117.78,117.89,6000.0,113.9088,113.9475,113.8412,113.9475,6000.0
2014-07-15 14:30:00,117.91,117.94,117.72,117.72,11800.0,113.9668,113.9958,113.7832,113.7832,11800.0
2014-07-15 14:35:00,117.73,117.81,117.73,117.77,26400.0,113.7928,113.8702,113.7928,113.8315,26400.0
2014-07-15 14:40:00,117.78,117.91,117.78,117.9,12000.0,113.8412,113.9668,113.8412,113.9571,12000.0
2014-07-15 14:45:00,117.89,117.99,117.89,117.98,18400.0,113.9475,114.0441,113.9475,114.0345,18400.0
2014-07-15 14:50:00,117.98,118.06,117.97,118.06,19900.0,114.0345,114.1118,114.0248,114.1118,19900.0
2014-07-15 14:55:00,118.07,118.21,118.05,118.19,36000.0,114.1215,114.2568,114.1021,114.2374,36000.0
2014-07-15 15:00:00,118.19,118.27,118.14,118.16,45100.0,114.2374,114.3148,114.1891,114.2085,45100.0
2014-07-15 15:05:00,118.15,118.17,118.1,118.13,33200.0,114.1988,114.2181,114.1505,114.1795,33200.0
2014-07-15 15:10:00,118.09,118.2,118.09,118.18,30500.0,114.1408,114.2471,114.1408,114.2278,30500.0
2014-07-15 15:15:00,118.18,118.18,118.11,118.14,21600.0,114.2278,114.2278,114.1601,114.1891,21600.0
2014-07-15 15:20:00,118.14,118.16,118.11,118.14,22000.0,114.1891,114.2085,114.1601,114.1891,22000.0
2014-07-15 15:25:00,118.12,118.17,118.11,118.12,21200.0,114.1698,114.2181,114.1601,114.1698,21200.0
2014-07-15 15:30:00,118.12,118.18,118.12,118.13,27200.0,114.1698,114.2278,114.1698,114.1795,27200.0
2014-07-15 15:35:00,118.11,118.14,117.98,117.99,26400.0,114.1601,114.1891,114.0345,114.0441,26400.0
2014-07-15 15:40:00,117.98,118.05,117.86,117.86,31800.0,114.0345,114.1021,113.9185,113.9185,31800.0
2014-07-15 15:45:00,117.88,117.97,117.85,117.91,37500.0,113.9378,114.0248,113.9088,113.9668,37500.0
2014-07-15 15:50:00,117.9,117.91,117.85,117.85,22800.0,113.9571,113.9668,113.9088,113.9088,22800.0
2014-07-15 15:55:00,117.85,118.09,117.85,118.01,67700.0,113.9088,114.1408,113.9088,114.0635,67700.0
2014-07-16 09:30:00,118.31,119.29,118.31,119.15,50300.0,114.3534,115.3007,114.3534,115.1653,50300.0
2014-07-16 09:35:00,119.17,119.43,119.15,119.36,78800.0,115.1847,115.436,115.1653,115.3683,78800.0
2014-07-16 09:40:00,119.38,119.46,119.2,119.24,70200.0,115.3877,115.465,115.2137,115.2523,70200.0
2014-07-16 09:45:00,119.29,119.68,119.21,119.67,29100.0,115.3007,115.6776,115.2233,115.668,29100.0
2014-07-16 09:50:00,119.68,119.79,119.17,119.28,24100.0,115.6776,115.7839,115.1847,115.291,24100.0
2014-07-16 09:55:00,119.34,119.45,119.22,119.43,24200.0,115.349,115.4553,115.233,115.436,24200.0
2014-07-16 10:00:00,119.42,119.84,119.27,119.82,53600.0,115.4263,115.8323,115.2813,115.8129,53600.0
2014-07-16 10:05:00,119.79,120.29,119.79,120.15,99300.0,115.7839,116.2672,115.7839,116.1319,99300.0
2014-07-16 10:10:00,120.14,120.17,119.92,119.97,40600.0,116.1222,116.1512,115.9096,115.9579,40600.0
2014-07-16 10:15:00,119.98,120.1,119.88,119.92,54600.0,115.9676,116.0836,115.8709,115.9096,54600.0
2014-07-16 10:20:00,119.9,119.9,119.65,119.81,25300.0,115.8903,115.8903,115.6486,115.8033,25300.0
2014-07-16 10:25:00,119.83,119.84,119.69,119.79,71800.0,115.8226,115.8323,115.6873,115.7839,71800.0
2014-07-16 10:30:00,119.8,119.88,119.74,119.77,32500.0,115.7936,115.8709,115.7356,115.7646,32500.0
2014-07-16 10:35:00,119.77,119.79,119.58,119.61,33900.0,115.7646,115.7839,115.581,115.61,33900.0
2014-07-16 10:40:00,119.63,119.63,119.42,119.46,22400.0,115.6293,115.6293,115.4263,115.465,22400.0
2014-07-16 10:45:00,119.5,119.5,119.15,119.16,23800.0,115.5036,115.5036,115.1653,115.175,23800.0
2014-07-16 10:50:00,119.16,119.23,119.01,119.02,28400.0,115.175,115.2427,115.03,115.0397,28400.0
2014-07-16 10:55:00,119.02,119.14,119.01,119.09,56900.0,115.0397,115.1557,115.03,115.1074,56900.0
2014-07-16 11:00:00,119.09,119.48,119.05,119.36,50500.0,115.1074,115.4843,115.0687,115.3683,50500.0
2014-07-16 11:05:00,119.36,119.49,119.36,119.45,17100.0,115.3683,115.494,115.3683,115.4553,17100.0
2014-07-16 11:10:00,119.45,119.5,119.44,119.47,7700.0,115.4553,115.5036,115.4456,115.4746,7700.0
2014-07-16 11:15:00,119.48,119.67,119.48,119.67,28300.0,115.4843,115.668,115.4843,115.668,28300.0
2014-07-16 11:20:00,119.69,119.89,119.65,119.84,51300.0,115.6873,115.8806,115.6486,115.8323,51300.0
2014-07-16 11:25:00,119.84,119.9,119.75,119.86,49900.0,115.8323,115.8903,115.7453,115.8516,49900.0
2014-07-16 11:30:00,119.87,119.87,119.39,119.65,59700.0,115.8613,115.8613,115.3973,115.6486,59700.0
2014-07-16 11:35:00,119.63,119.73,119.55,119.64,76400.0,115.6293,115.7259,115.552,115.639,76400.0
2014-07-16 11:40:00,119.63,119.7,119.45,119.62,44100.0,115.6293,115.697,115.4553,115.6196,44100.0
2014-07-16 11:45:00,119.61,119.61,119.3,119.31,9100.0,115.61,115.61,115.3103,115.32,9100.0
2014-07-16 11:50:00,119.33,119.35,119.29,119.3,7300.0,115.3393,115.3587,115.3007,115.3103,7300.0
2014-07-16 11:55:00,119.3,119.32,119.16,119.19,14600.0,115.3103,115.3297,115.175,115.204,14600.0
2014-07-16 12:00:00,119.19,119.22,119.06,119.09,71400.0,115.204,115.233,115.0784,115.1074,71400.0
2014-07-16 12:05:00,119.11,119.18,119.08,119.14,78400.0,115.1267,115.1943,115.0977,115.1557,78400.0
2014-07-16 12:10:00,119.15,119.19,119.05,119.18,30500.0,115.1653,115.204,115.0687,115.1943,30500.0
2014-07-16 12:15:00,119.19,119.48,119.17,119.47,69500.0,115.204,115.4843,115.1847,115.4746,69500.0
2014-07-16 12:20:00,119.47,119.49,119.34,119.34,117500.0,115.4746,115.494,115.349,115.349,117500.0
2014-07-16 12:25:00,119.34,119.35,119.28,119.32,10000.0,115.349,115.3587,115.291,115.3297,10000.0
2014-07-16 12:30:00,119.32,119.41,119.29,119.41,17200.0,115.3297,115.4166,115.3007,115.4166,17200.0
2014-07-16 12:35:00,119.4,119.43,119.31,119.41,15600.0,115.407,115.436,115.32,115.4166,15600.0
2014-07-16 12:40:00,119.41,119.49,119.39,119.42,6700.0,115.4166,115.494,115.3973,115.4263,6700.0
2014-07-16 12:45:00,119.42,119.44,119.35,119.37,9000.0,115.4263,115.4456,115.3587,115.378,9000.0
2014-07-16 12:50:00,119.38,119.42,119.35,119.36,5700.0,115.3877,115.4263,115.3587,115.3683,5700.0
2014-07-16 12:55:00,119.39,119.39,119.32,119.32,8400.0,115.3973,115.3973,115.3297,115.3297,8400.0
2014-07-16 13:00:00,119.33,119.33,119.23,119.24,6300.0,115.3393,115.3393,115.2427,115.2523,6300.0
2014-07-16 13:05:00,119.25,119.27,119.2,119.27,41800.0,115.262,115.2813,115.2137,115.2813,41800.0
2014-07-16 13:10:00,119.27,119.37,119.21,119.32,25700.0,115.2813,115.378,115.2233,115.3297,25700.0
2014-07-16 13:15:00,119.33,119.33,119.22,119.25,13300.0,115.3393,115.3393,115.233,115.262,13300.0
2014-07-16 13:20:00,119.25,119.28,119.19,119.25,12800.0,115.262,115.291,115.204,115.262,12800.0
2014-07-16 13:25:00,119.23,119.3,119.22,119.3,6100.0,115.2427,115.3103,115.233,115.3103,6100.0
2014-07-16 13:30:00,119.3,119.33,119.16,119.16,9000.0,115.3103,115.3393,115.175,115.175,9000.0
2014-07-16 13:35:00,119.16,119.17,119.13,119.15,7100.0,115.175,115.1847,115.146,115.1653,7100.0
2014-07-16 13:40:00,119.14,119.15,119.08,119.11,15100.0,115.1557,115.1653,115.0977,115.1267,15100.0
2014-07-16 13:45:00,119.1,119.16,119.1,119.15,51100.0,115.117,115.175,115.117,115.1653,51100.0
2014-07-16 13:50:00,119.15,119.16,119.1,119.13,46300.0,115.1653,115.175,115.117,115.146,46300.0
2014-07-16 13:55:00,119.12,119.14,119.1,119.13,11200.0,115.1363,115.1557,115.117,115.146,11200.0
2014-07-16 14:00:00,119.14,119.21,119.12,119.21,20000.0,115.1557,115.2233,115.1363,115.2233,20000.0
2014-07-16 14:05:00,119.21,119.21,119.14,119.16,18300.0,115.2233,115.2233,115.1557,115.175,18300.0
2014-07-16 14:10:00,119.16,119.22,119.11,119.14,15200.0,115.175,115.233,115.1267,115.1557,15200.0
2014-07-16 14:15:00,119.14,119.16,119.13,119.15,11300.0,115.1557,115.175,115.146,115.1653,11300.0
2014-07-16 14:20:00,119.14,119.14,119.09,119.13,62200.0,115.1557,115.1557,115.1074,115.146,62200.0
2014-07-16 14:25:00,119.12,119.14,119.1,119.13,17000.0,115.1363,115.1557,115.117,115.146,17000.0
2014-07-16 14:30:00,119.13,119.16,119.12,119.16,17200.0,115.146,115.175,115.1363,115.175,17200.0
2014-07-16 14:35:00,119.16,119.17,119.1,119.1,22300.0,115.175,115.1847,115.117,115.117,22300.0
2014-07-16 14:40:00,119.1,119.16,119.1,119.11,17700.0,115.117,115.175,115.117,115.1267,17700.0
2014-07-16 14:45:00,119.11,119.19,119.1,119.18,11000.0,115.1267,115.204,115.117,115.1943,11000.0
2014-07-16 14:50:00,119.18,119.25,119.16,119.19,15100.0,115.1943,115.262,115.175,115.204,15100.0
2014-07-16 14:55:00,119.19,119.27,119.19,119.26,14200.0,115.204,115.2813,115.204,115.2717,14200.0
2014-07-16 15:00:00,119.26,119.31,119.25,119.25,19000.0,115.2717,115.32,115.262,115.262,19000.0
2014-07-16 15:05:00,119.25,119.26,119.12,119.13,14800.0,115.262,115.2717,115.1363,115.146,14800.0
2014-07-16 15:10:00,119.13,119.17,119.1,119.15,37200.0,115.146,115.1847,115.117,115.1653,37200.0
2014-07-16 15:15:00,119.17,119.19,119.14,119.15,14200.0,115.1847,115.204,115.1557,115.1653,14200.0
2014-07-16 15:20:00,119.14,119.18,119.1,119.11,22500.0,115.1557,115.1943,115.117,115.1267,22500.0
2014-07-16 15:25:00,119.11,119.2,119.11,119.2,13200.0,115.1267,115.2137,115.1267,115.2137,13200.0
2014-07-16 15:30:00,119.2,119.21,119.14,119.14,21900.0,115.2137,115.2233,115.1557,115.1557,21900.0
2014-07-16 15:35:00,119.14,119.18,119.1,119.12,24900.0,115.1557,115.1943,115.117,115.1363,24900.0
2014-07-16 15:40:00,119.1,119.12,119.09,119.12,46900.0,115.117,115.1363,115.1074,115.1363,46900.0
2014-07-16 15:45:00,119.11,119.14,119.1,119.14,30200.0,115.1267,115.1557,115.117,115.1557,30200.0
2014-07-16 15:50:00,119.13,119.22,119.13,119.2,62000.0,115.146,115.233,115.146,115.2137,62000.0
2014-07-16 15:55:00,119.2,119.25,119.18,119.21,95500.0,115.2137,115.262,115.1943,115.2233,95500.0
2014-07-17 09:30:00,119.48,119.57,118.61,118.64,98400.0,115.4843,115.5713,114.6434,114.6724,98400.0
2014-07-17 09:35:00,118.72,119.49,118.71,119.42,17600.0,114.7497,115.494,114.7401,115.4263,17600.0
2014-07-17 09:40:00,119.43,120.0,119.43,119.96,61100.0,115.436,115.9869,115.436,115.9483,61100.0
2014-07-17 09:45:00,119.94,120.78,119.92,120.62,81500.0,115.9289,116.7408,115.9096,116.5862,81500.0
2014-07-17 09:50:00,120.62,120.72,120.09,120.41,115500.0,116.5862,116.6828,116.0739,116.3832,115500.0
2014-07-17 09:55:00,120.41,120.49,120.13,120.33,38400.0,116.3832,116.4605,116.1126,116.3059,38400.0
2014-07-17 10:00:00,120.32,120.65,120.31,120.39,26000.0,116.2962,116.6152,116.2866,116.3639,26000.0
2014-07-17 10:05:00,120.45,120.45,120.2,120.28,26400.0,116.4219,116.4219,116.1802,116.2576,26400.0
2014-07-17 10:10:00,120.26,120.28,120.1,120.16,16400.0,116.2382,116.2576,116.0836,116.1416,16400.0
2014-07-17 10:15:00,120.17,120.39,120.13,120.29,14400.0,116.1512,116.3639,116.1126,116.2672,14400.0
2014-07-17 10:20:00,120.3,120.54,120.3,120.5,23500.0,116.2769,116.5089,116.2769,116.4702,23500.0
2014-07-17 10:25:00,120.51,120.62,120.42,120.59,20500.0,116.4799,116.5862,116.3929,116.5572,20500.0
2014-07-17 10:30:00,120.59,120.59,120.46,120.49,28700.0,116.5572,116.5572,116.4315,116.4605,28700.0
2014-07-17 10:35:00,120.5,120.61,120.46,120.5,100400.0,116.4702,116.5765,116.4315,116.4702,100400.0
2014-07-17 10:40:00,120.5,120.51,120.39,120.48,21100.0,116.4702,116.4799,116.3639,116.4509,21100.0
2014-07-17 10:45:00,120.48,120.56,120.45,120.51,34300.0,116.4509,116.5282,116.4219,116.4799,34300.0
2014-07-17 10:50:00,120.52,120.62,120.49,120.53,56800.0,116.4895,116.5862,116.4605,116.4992,56800.0
2014-07-17 10:55:00,120.52,120.73,120.48,120.73,25300.0,116.4895,116.6925,116.4509,116.6925,25300.0
2014-07-17 11:00:00,120.7,120.71,120.6,120.65,25300.0,116.6635,116.6732,116.5669,116.6152,25300.0
2014-07-17 11:05:00,120.66,120.83,120.54,120.56,28300.0,116.6248,116.7892,116.5089,116.5282,28300.0
2014-07-17 11:10:00,120.58,120.6,120.32,120.4,23200.0,116.5475,116.5669,116.2962,116.3735,23200.0
2014-07-17 11:15:00,120.37,120.38,120.2,120.24,26300.0,116.3445,116.3542,116.1802,116.2189,26300.0
2014-07-17 11:20:00,120.24,120.27,120.11,120.2,24800.0,116.2189,116.2479,116.0932,116.1802,24800.0
2014-07-17 11:25:00,120.2,120.25,120.03,120.16,34400.0,116.1802,116.2286,116.0159,116.1416,34400.0
2014-07-17 11:30:00,120.15,120.28,119.91,120.28,47000.0,116.1319,116.2576,115.8999,116.2576,47000.0
2014-07-17 11:35:00,120.28,120.39,120.22,120.23,45300.0,116.2576,116.3639,116.1996,116.2092,45300.0
2014-07-17 11:40:00,120.23,120.3,120.17,120.23,28200.0,116.2092,116.2769,116.1512,116.2092,28200.0
2014-07-17 11:45:00,120.22,120.46,120.15,120.42,22600.0,116.1996,116.4315,116.1319,116.3929,22600.0
2014-07-17 11:50:00,120.39,120.51,120.34,120.37,26400.0,116.3639,116.4799,116.3155,116.3445,26400.0
2014-07-17 11:55:00,120.39,120.41,120.1,120.1,20300.0,116.3639,116.3832,116.0836,116.0836,20300.0
2014-07-17 12:00:00,120.14,120.23,119.6,119.86,32200.0,116.1222,116.2092,115.6003,115.8516,32200.0
2014-07-17 12:05:00,119.87,119.99,119.76,119.86,14600.0,115.8613,115.9773,115.7549,115.8516,14600.0
2014-07-17 12:10:00,119.88,120.04,119.88,120.04,10500.0,115.8709,116.0256,115.8709,116.0256,10500.0
2014-07-17 12:15:00,120.01,120.04,119.94,120.01,11100.0,115.9966,116.0256,115.9289,115.9966,11100.0
2014-07-17 12:20:00,120.0,120.0,119.89,119.96,8500.0,115.9869,115.9869,115.8806,115.9483,8500.0
2014-07-17 12:25:00,119.95,120.03,119.93,119.99,12400.0,115.9386,116.0159,115.9193,115.9773,12400.0
2014-07-17 12:30:00,120.01,120.07,119.97,120.03,13200.0,115.9966,116.0546,115.9579,116.0159,13200.0
2014-07-17 12:35:00,120.05,120.33,120.05,120.3,24100.0,116.0352,116.3059,116.0352,116.2769,24100.0
2014-07-17 12:40:00,120.3,120.3,120.03,120.04,22000.0,116.2769,116.2769,116.0159,116.0256,22000.0
2014-07-17 12:45:00,120.04,120.05,119.95,120.04,13500.0,116.0256,116.0352,115.9386,116.0256,13500.0
2014-07-17 12:50:00,120.04,120.05,119.96,119.98,6900.0,116.0256,116.0352,115.9483,115.9676,6900.0
2014-07-17 12:55:00,119.99,120.02,119.92,119.98,9100.0,115.9773,116.0062,115.9096,115.9676,9100.0
2014-07-17 13:00:00,119.98,120.05,119.98,119.98,11300.0,115.9676,116.0352,115.9676,115.9676,11300.0
2014-07-17 13:05:00,119.99,120.05,119.98,120.03,34800.0,115.9773,116.0352,115.9676,116.0159,34800.0
2014-07-17 13:10:00,120.01,120.3,120.0,120.3,28400.0,115.9966,116.2769,115.9869,116.2769,28400.0
2014-07-17 13:15:00,120.27,120.3,120.2,120.23,8900.0,116.2479,116.2769,116.1802,116.2092,8900.0
2014-07-17 13:20:00,120.22,120.22,120.05,120.12,5000.0,116.1996,116.1996,116.0352,116.1029,5000.0
2014-07-17 13:25:00,120.09,120.16,120.05,120.15,11100.0,116.0739,116.1416,116.0352,116.1319,11100.0
2014-07-17 13:30:00,120.16,120.26,120.15,120.18,47500.0,116.1416,116.2382,116.1319,116.1609,47500.0
2014-07-17 13:35:00,120.21,120.23,119.98,119.98,12400.0,116.1899,116.2092,115.9676,115.9676,12400.0
2014-07-17 13:40:00,120.0,120.0,119.82,119.86,14000.0,115.9869,115.9869,115.8129,115.8516,14000.0
2014-07-17 13:45:00,119.89,119.99,119.82,119.93,7500.0,115.8806,115.9773,115.8129,115.9193,7500.0
2014-07-17 13:50:00,119.95,120.0,119.85,119.87,8800.0,115.9386,115.9869,115.8419,115.8613,8800.0
2014-07-17 13:55:00,119.89,120.0,119.87,119.92,16000.0,115.8806,115.9869,115.8613,115.9096,16000.0
2014-07-17 14:00:00,119.94,119.94,119.72,119.74,6700.0,115.9289,115.9289,115.7163,115.7356,6700.0
2014-07-17 14:05:00,119.72,119.74,119.68,119.7,7300.0,115.7163,115.7356,115.6776,115.697,7300.0
2014-07-17 14:10:00,119.7,119.82,119.67,119.79,5500.0,115.697,115.8129,115.668,115.7839,5500.0
2014-07-17 14:15:00,119.79,119.79,119.68,119.68,10300.0,115.7839,115.7839,115.6776,115.6776,10300.0
2014-07-17 14:20:00,119.69,119.69,119.45,119.52,22500.0,115.6873,115.6873,115.4553,115.523,22500.0
2014-07-17 14:25:00,119.51,119.52,119.34,119.44,29400.0,115.5133,115.523,115.349,115.4456,29400.0
2014-07-17 14:30:00,119.45,119.51,119.43,119.46,31300.0,115.4553,115.5133,115.436,115.465,31300.0
2014-07-17 14:35:00,119.46,119.57,119.42,119.57,16400.0,115.465,115.5713,115.4263,115.5713,16400.0
2014-07-17 14:40:00,119.59,119.75,119.53,119.74,15300.0,115.5906,115.7453,115.5326,115.7356,15300.0
2014-07-17 14:45:00,119.74,119.82,119.7,119.73,22500.0,115.7356,115.8129,115.697,115.7259,22500.0
2014-07-17 14:50:00,119.71,119.71,119.52,119.59,33100.0,115.7066,115.7066,115.523,115.5906,33100.0
2014-07-17 14:55:00,119.63,119.75,119.56,119.71,36900.0,115.6293,115.7453,115.5616,115.7066,36900.0
2014-07-17 15:00:00,119.72,119.77,119.66,119.71,22400.0,115.7163,115.7646,115.6583,115.7066,22400.0
2014-07-17 15:05:00,119.72,119.77,119.6,119.61,24600.0,115.7163,115.7646,115.6003,115.61,24600.0
2014-07-17 15:10:00,119.63,119.69,119.58,119.66,17700.0,115.6293,115.6873,115.581,115.6583,17700.0
2014-07-17 15:15:00,119.67,119.67,119.48,119.49,45600.0,115.668,115.668,115.4843,115.494,45600.0
2014-07-17 15:20:00,119.52,119.59,119.47,119.53,26300.0,115.523,115.5906,115.4746,115.5326,26300.0
2014-07-17 15:25:00,119.53,119.55,119.25,119.3,36600.0,115.5326,115.552,115.262,115.3103,36600.0
2014-07-17 15:30:00,119.3,119.39,119.17,119.2,36400.0,115.3103,115.3973,115.1847,115.2137,36400.0
2014-07-17 15:35:00,119.19,119.3,119.16,119.26,33200.0,115.204,115.3103,115.175,115.2717,33200.0
2014-07-17 15:40:00,119.25,119.26,119.02,119.04,38200.0,115.262,115.2717,115.0397,115.059,38200.0
2014-07-17 15:45:00,119.04,119.14,118.99,119.13,47100.0,115.059,115.1557,115.0107,115.146,47100.0
2014-07-17 15:50:00,119.13,119.2,119.09,119.13,75200.0,115.146,115.2137,115.1074,115.146,75200.0
2014-07-17 15:55:00,119.13,119.22,118.99,119.03,94800.0,115.146,115.233,115.0107,115.0494,94800.0
2014-07-18 09:30:00,119.24,119.61,119.24,119.49,146800.0,115.2523,115.61,115.2523,115.494,146800.0
2014-07-18 09:35:00,119.65,119.9,119.52,119.63,16700.0,115.6486,115.8903,115.523,115.6293,16700.0
2014-07-18 09:40:00,119.67,119.67,119.25,119.41,26600.0,115.668,115.668,115.262,115.4166,26600.0
2014-07-18 09:45:00,119.42,119.51,119.27,119.48,17700.0,115.4263,115.5133,115.2813,115.4843,17700.0
2014-07-18 09:50:00,119.42,119.68,119.33,119.64,22000.0,115.4263,115.6776,115.3393,115.639,22000.0
2014-07-18 09:55:00,119.63,119.65,119.46,119.61,16200.0,115.6293,115.6486,115.465,115.61,16200.0
2014-07-18 10:00:00,119.61,119.71,119.44,119.54,15600.0,115.61,115.7066,115.4456,115.5423,15600.0
2014-07-18 10:05:00,119.52,119.63,119.47,119.49,6100.0,115.523,115.6293,115.4746,115.494,6100.0
2014-07-18 10:10:00,119.54,119.7,119.42,119.42,15400.0,115.5423,115.697,115.4263,115.4263,15400.0
2014-07-18 10:15:00,119.41,119.43,119.26,119.34,15800.0,115.4166,115.436,115.2717,115.349,15800.0
2014-07-18 10:20:00,119.31,119.41,119.27,119.32,8600.0,115.32,115.4166,115.2813,115.3297,8600.0
2014-07-18 10:25:00,119.31,119.47,119.22,119.47,14800.0,115.32,115.4746,115.233,115.4746,14800.0
2014-07-18 10:30:00,119.47,119.49,119.33,119.37,9300.0,115.4746,115.494,115.3393,115.378,9300.0
2014-07-18 10:35:00,119.33,119.38,119.25,119.31,13200.0,115.3393,115.3877,115.262,115.32,13200.0
2014-07-18 10:40:00,119.31,119.35,119.22,119.34,9000.0,115.32,115.3587,115.233,115.349,9000.0
2014-07-18 10:45:00,119.34,119.41,119.25,119.32,9800.0,115.349,115.4166,115.262,115.3297,9800.0
2014-07-18 10:50:00,119.35,119.56,119.34,119.52,5600.0,115.3587,115.5616,115.349,115.523,5600.0
2014-07-18 10:55:00,119.52,119.82,119.52,119.78,16800.0,115.523,115.8129,115.523,115.7743,16800.0
2014-07-18 11:00:00,119.77,119.81,119.7,119.73,17600.0,115.7646,115.8033,115.697,115.7259,17600.0
2014-07-18 11:05:00,119.71,119.77,119.59,119.68,9100.0,115.7066,115.7646,115.5906,115.6776,9100.0
2014-07-18 11:10:00,119.65,119.76,119.63,119.72,7300.0,115.6486,115.7549,115.6293,115.7163,7300.0
2014-07-18 11:15:00,119.71,119.86,119.71,119.78,8100.0,115.7066,115.8516,115.7066,115.7743,8100.0
2014-07-18 11:20:00,119.78,119.98,119.78,119.98,18000.0,115.7743,115.9676,115.7743,115.9676,18000.0
2014-07-18 11:25:00,119.93,119.98,119.91,119.95,11300.0,115.9193,115.9676,115.8999,115.9386,11300.0
2014-07-18 11:30:00,119.91,120.13,119.91,120.1,41200.0,115.8999,116.1126,115.8999,116.0836,41200.0
2014-07-18 11:35:00,120.09,120.35,120.02,120.35,7400.0,116.0739,116.3252,116.0062,116.3252,7400.0
2014-07-18 11:40:00,120.31,120.39,120.23,120.35,13400.0,116.2866,116.3639,116.2092,116.3252,13400.0
2014-07-18 11:45:00,120.33,120.33,120.17,120.22,5700.0,116.3059,116.3059,116.1512,116.1996,5700.0
2014-07-18 11:50:00,120.22,120.22,120.09,120.12,13800.0,116.1996,116.1996,116.0739,116.1029,13800.0
2014-07-18 11:55:00,120.13,120.17,120.08,120.17,5600.0,116.1126,116.1512,116.0642,116.1512,5600.0
2014-07-18 12:00:00,120.15,120.23,120.15,120.19,8400.0,116.1319,116.2092,116.1319,116.1706,8400.0
2014-07-18 12:05:00,120.2,120.35,120.2,120.31,17800.0,116.1802,116.3252,116.1802,116.2866,17800.0
2014-07-18 12:10:00,120.28,120.33,120.27,120.33,6200.0,116.2576,116.3059,116.2479,116.3059,6200.0
2014-07-18 12:15:00,120.3,120.56,120.3,120.56,89200.0,116.2769,116.5282,116.2769,116.5282,89200.0
2014-07-18 12:20:00,120.55,120.64,120.53,120.61,15800.0,116.5185,116.6055,116.4992,116.5765,15800.0
2014-07-18 12:25:00,120.61,120.77,120.56,120.73,15600.0,116.5765,116.7312,116.5282,116.6925,15600.0
2014-07-18 12:30:00,120.68,120.71,120.63,120.68,15300.0,116.6442,116.6732,116.5958,116.6442,15300.0
2014-07-18 12:35:00,120.67,120.86,120.61,120.66,38900.0,116.6345,116.8182,116.5765,116.6248,38900.0
2014-07-18 12:40:00,120.68,120.72,120.65,120.69,4700.0,116.6442,116.6828,116.6152,116.6538,4700.0
2014-07-18 12:45:00,120.71,120.73,120.67,120.71,12100.0,116.6732,116.6925,116.6345,116.6732,12100.0
2014-07-18 12:50:00,120.72,120.77,120.66,120.71,39600.0,116.6828,116.7312,116.6248,116.6732,39600.0
2014-07-18 12:55:00,120.71,120.8,120.7,120.77,25400.0,116.6732,116.7602,116.6635,116.7312,25400.0
2014-07-18 13:00:00,120.76,120.8,120.65,120.65,8800.0,116.7215,116.7602,116.6152,116.6152,8800.0
2014-07-18 13:05:00,120.62,120.7,120.52,120.52,17700.0,116.5862,116.6635,116.4895,116.4895,17700.0
2014-07-18 13:10:00,120.52,120.66,120.45,120.48,19400.0,116.4895,116.6248,116.4219,116.4509,19400.0
2014-07-18 13:15:00,120.45,120.46,120.31,120.43,13400.0,116.4219,116.4315,116.2866,116.4025,13400.0
2014-07-18 13:20:00,120.46,120.55,120.44,120.47,12500.0,116.4315,116.5185,116.4122,116.4412,12500.0
2014-07-18 13:25:00,120.48,120.55,120.36,120.36,8900.0,116.4509,116.5185,116.3349,116.3349,8900.0
2014-07-18 13:30:00,120.34,120.37,120.25,120.33,8800.0,116.3155,116.3445,116.2286,116.3059,8800.0
2014-07-18 13:35:00,120.33,120.49,120.33,120.49,8600.0,116.3059,116.4605,116.3059,116.4605,8600.0
2014-07-18 13:40:00,120.5,120.61,120.48,120.51,8700.0,116.4702,116.5765,116.4509,116.4799,8700.0
2014-07-18 13:45:00,120.54,120.58,120.42,120.42,12400.0,116.5089,116.5475,116.3929,116.3929,12400.0
2014-07-18 13:50:00,120.42,120.53,120.41,120.5,10200.0,116.3929,116.4992,116.3832,116.4702,10200.0
2014-07-18 13:55:00,120.51,120.61,120.51,120.57,3800.0,116.4799,116.5765,116.4799,116.5379,3800.0
2014-07-18 14:00:00,120.55,120.57,120.44,120.45,13200.0,116.5185,116.5379,116.4122,116.4219,13200.0
2014-07-18 14:05:00,120.48,120.49,120.42,120.43,9600.0,116.4509,116.4605,116.3929,116.4025,9600.0
2014-07-18 14:10:00,120.46,120.54,120.45,120.53,5100.0,116.4315,116.5089,116.4219,116.4992,5100.0
2014-07-18 14:15:00,120.54,120.54,120.46,120.5,5500.0,116.5089,116.5089,116.4315,116.4702,5500.0
2014-07-18 14:20:00,120.48,120.66,120.46,120.56,16000.0,116.4509,116.6248,116.4315,116.5282,16000.0
2014-07-18 14:25:00,120.56,120.71,120.56,120.69,7900.0,116.5282,116.6732,116.5282,116.6538,7900.0
2014-07-18 14:30:00,120.7,120.72,120.64,120.72,10200.0,116.6635,116.6828,116.6055,116.6828,10200.0
2014-07-18 14:35:00,120.69,120.78,120.66,120.78,13800.0,116.6538,116.7408,116.6248,116.7408,13800.0
2014-07-18 14:40:00,120.78,120.95,120.78,120.88,32500.0,116.7408,116.9051,116.7408,116.8375,32500.0
2014-07-18 14:45:00,120.86,120.9,120.8,120.9,16100.0,116.8182,116.8568,116.7602,116.8568,16100.0
2014-07-18 14:50:00,120.9,120.97,120.89,120.95,15600.0,116.8568,116.9245,116.8472,116.9051,15600.0
2014-07-18 14:55:00,120.94,120.95,120.87,120.93,12100.0,116.8955,116.9051,116.8278,116.8858,12100.0
2014-07-18 15:00:00,120.92,120.98,120.9,120.93,15900.0,116.8762,116.9341,116.8568,116.8858,15900.0
2014-07-18 15:05:00,120.9,121.12,120.9,121.11,23700.0,116.8568,117.0695,116.8568,117.0598,23700.0
2014-07-18 15:10:00,121.15,121.15,120.97,121.1,19900.0,117.0985,117.0985,116.9245,117.0501,19900.0
2014-07-18 15:15:00,121.1,121.18,121.03,121.16,13800.0,117.0501,117.1275,116.9825,117.1081,13800.0
2014-07-18 15:20:00,121.17,121.24,121.08,121.08,11900.0,117.1178,117.1854,117.0308,117.0308,11900.0
2014-07-18 15:25:00,121.05,121.09,120.96,121.0,16400.0,117.0018,117.0405,116.9148,116.9535,16400.0
2014-07-18 15:30:00,120.99,121.23,120.99,121.1,44500.0,116.9438,117.1758,116.9438,117.0501,44500.0
2014-07-18 15:35:00,121.11,121.25,121.1,121.17,38900.0,117.0598,117.1951,117.0501,117.1178,38900.0
2014-07-18 15:40:00,121.17,121.19,121.08,121.12,32800.0,117.1178,117.1371,117.0308,117.0695,32800.0
2014-07-18 15:45:00,121.12,121.16,121.06,121.08,26300.0,117.0695,117.1081,117.0115,117.0308,26300.0
2014-07-18 15:50:00,121.07,121.21,121.06,121.11,68700.0,117.0211,117.1565,117.0115,117.0598,68700.0
2014-07-18 15:55:00,121.11,121.12,120.94,121.0,101900.0,117.0598,117.0695,116.8955,116.9535,101900.0
2014-07-21 09:30:00,120.46,121.03,120.35,120.72,44100.0,116.4315,116.9825,116.3252,116.6828,44100.0
2014-07-21 09:35:00,120.82,120.95,120.54,120.7,45300.0,116.7795,116.9051,116.5089,116.6635,45300.0
2014-07-21 09:40:00,120.66,120.88,120.56,120.84,10900.0,116.6248,116.8375,116.5282,116.7988,10900.0
2014-07-21 09:45:00,120.83,121.13,120.74,121.12,73800.0,116.7892,117.0791,116.7022,117.0695,73800.0
2014-07-21 09:50:00,121.08,121.48,121.08,121.43,19100.0,117.0308,117.4174,117.0308,117.3691,19100.0
2014-07-21 09:55:00,121.47,121.47,121.31,121.37,18900.0,117.4078,117.4078,117.2531,117.3111,18900.0
2014-07-21 10:00:00,121.4,121.41,120.96,121.0,17800.0,117.3401,117.3498,116.9148,116.9535,17800.0
2014-07-21 10:05:00,121.0,121.13,120.85,120.88,10900.0,116.9535,117.0791,116.8085,116.8375,10900.0
2014-07-21 10:10:00,120.84,120.95,120.73,120.88,60400.0,116.7988,116.9051,116.6925,116.8375,60400.0
2014-07-21 10:15:00,120.91,121.01,120.83,120.86,16900.0,116.8665,116.9631,116.7892,116.8182,16900.0
2014-07-21 10:20:00,120.84,120.96,120.81,120.95,10200.0,116.7988,116.9148,116.7698,116.9051,10200.0
2014-07-21 10:25:00,120.95,121.03,120.87,120.96,9500.0,116.9051,116.9825,116.8278,116.9148,9500.0
2014-07-21 10:30:00,120.92,121.01,120.85,120.92,15400.0,116.8762,116.9631,116.8085,116.8762,15400.0
2014-07-21 10:35:00,120.9,120.99,120.74,120.74,16100.0,116.8568,116.9438,116.7022,116.7022,16100.0
2014-07-21 10:40:00,120.73,120.74,120.51,120.63,13200.0,116.6925,116.7022,116.4799,116.5958,13200.0
2014-07-21 10:45:00,120.61,120.68,120.53,120.63,42700.0,116.5765,116.6442,116.4992,116.5958,42700.0
2014-07-21 10:50:00,120.67,120.81,120.62,120.79,49600.0,116.6345,116.7698,116.5862,116.7505,49600.0
2014-07-21 10:55:00,120.79,120.8,120.58,120.59,24900.0,116.7505,116.7602,116.5475,116.5572,24900.0
2014-07-21 11:00:00,120.59,120.64,120.48,120.55,9800.0,116.5572,116.6055,116.4509,116.5185,9800.0
2014-07-21 11:05:00,120.58,120.79,120.57,120.79,11800.0,116.5475,116.7505,116.5379,116.7505,11800.0
2014-07-21 11:10:00,120.76,120.81,120.68,120.77,11300.0,116.7215,116.7698,116.6442,116.7312,11300.0
2014-07-21 11:15:00,120.75,120.81,120.71,120.78,12300.0,116.7118,116.7698,116.6732,116.7408,12300.0
2014-07-21 11:20:00,120.79,120.93,120.79,120.85,11100.0,116.7505,116.8858,116.7505,116.8085,11100.0
2014-07-21 11:25:00,120.83,121.09,120.83,121.02,14700.0,116.7892,117.0405,116.7892,116.9728,14700.0
2014-07-21 11:30:00,121.01,121.06,120.89,120.93,12300.0,116.9631,117.0115,116.8472,116.8858,12300.0
2014-07-21 11:35:00,120.91,121.02,120.91,120.95,8200.0,116.8665,116.9728,116.8665,116.9051,8200.0
2014-07-21 11:40:00,120.96,121.12,120.96,121.08,19100.0,116.9148,117.0695,116.9148,117.0308,19100.0
2014-07-21 11:45:00,121.07,121.1,120.99,121.07,28000.0,117.0211,117.0501,116.9438,117.0211,28000.0
2014-07-21 11:50:00,121.08,121.1,120.92,121.0,12400.0,117.0308,117.0501,116.8762,116.9535,12400.0
2014-07-21 11:55:00,121.01,121.3,120.99,121.28,22700.0,116.9631,117.2434,116.9438,117.2241,22700.0
2014-07-21 12:00:00,121.29,121.29,121.16,121.24,18200.0,117.2338,117.2338,117.1081,117.1854,18200.0
2014-07-21 12:05:00,121.22,121.24,121.16,121.22,16700.0,117.1661,117.1854,117.1081,117.1661,16700.0
2014-07-21 12:10:00,121.24,121.24,121.16,121.2,14500.0,117.1854,117.1854,117.1081,117.1468,14500.0
2014-07-21 12:15:00,121.18,121.22,121.14,121.17,9600.0,117.1275,117.1661,117.0888,117.1178,9600.0
2014-07-21 12:20:00,121.15,121.25,121.15,121.22,9400.0,117.0985,117.1951,117.0985,117.1661,9400.0
2014-07-21 12:25:00,121.21,121.28,121.16,121.28,19200.0,117.1565,117.2241,117.1081,117.2241,19200.0
2014-07-21 12:30:00,121.25,121.33,121.23,121.31,17200.0,117.1951,117.2724,117.1758,117.2531,17200.0
2014-07-21 12:35:00,121.31,121.37,121.26,121.31,67500.0,117.2531,117.3111,117.2048,117.2531,67500.0
2014-07-21 12:40:00,121.31,121.31,121.25,121.25,9800.0,117.2531,117.2531,117.1951,117.1951,9800.0
2014-07-21 12:45:00,121.26,121.32,121.21,121.32,10200.0,117.2048,117.2628,117.1565,117.2628,10200.0
2014-07-21 12:50:00,121.3,121.33,121.25,121.32,14500.0,117.2434,117.2724,117.1951,117.2628,14500.0
2014-07-21 12:55:00,121.32,121.39,121.32,121.35,10600.0,117.2628,117.3304,117.2628,117.2918,10600.0
2014-07-21 13:00:00,121.34,121.34,121.28,121.28,6900.0,117.2821,117.2821,117.2241,117.2241,6900.0
2014-07-21 13:05:00,121.29,121.37,121.26,121.37,12700.0,117.2338,117.3111,117.2048,117.3111,12700.0
2014-07-21 13:10:00,121.35,121.4,121.35,121.38,6200.0,117.2918,117.3401,117.2918,117.3208,6200.0
2014-07-21 13:15:00,121.38,121.51,121.37,121.51,10600.0,117.3208,117.4464,117.3111,117.4464,10600.0
2014-07-21 13:20:00,121.51,121.61,121.5,121.52,13100.0,117.4464,117.5431,117.4368,117.4561,13100.0
2014-07-21 13:25:00,121.52,121.6,121.5,121.59,7500.0,117.4561,117.5334,117.4368,117.5237,7500.0
2014-07-21 13:30:00,121.59,121.63,121.54,121.63,11500.0,117.5237,117.5624,117.4754,117.5624,11500.0
2014-07-21 13:35:00,121.62,121.65,121.5,121.5,11500.0,117.5527,117.5817,117.4368,117.4368,11500.0
2014-07-21 13:40:00,121.52,121.71,121.52,121.71,12400.0,117.4561,117.6397,117.4561,117.6397,12400.0
2014-07-21 13:45:00,121.73,121.77,121.68,121.75,13000.0,117.6591,117.6977,117.6107,117.6784,13000.0
2014-07-21 13:50:00,121.76,121.79,121.67,121.67,13000.0,117.6881,117.7171,117.6011,117.6011,13000.0
2014-07-21 13:55:00,121.66,121.7,121.64,121.68,11300.0,117.5914,117.6301,117.5721,117.6107,11300.0
2014-07-21 14:00:00,121.68,121.71,121.61,121.62,13700.0,117.6107,117.6397,117.5431,117.5527,13700.0
2014-07-21 14:05:00,121.63,121.69,121.61,121.69,12300.0,117.5624,117.6204,117.5431,117.6204,12300.0
2014-07-21 14:10:00,121.66,121.74,121.63,121.71,37000.0,117.5914,117.6687,117.5624,117.6397,37000.0
2014-07-21 14:15:00,121.7,121.71,121.61,121.7,53500.0,117.6301,117.6397,117.5431,117.6301,53500.0
2014-07-21 14:20:00,121.7,121.78,121.67,121.76,28800.0,117.6301,117.7074,117.6011,117.6881,28800.0
2014-07-21 14:25:00,121.79,121.79,121.69,121.73,22300.0,117.7171,117.7171,117.6204,117.6591,22300.0
2014-07-21 14:30:00,121.71,121.76,121.66,121.69,73700.0,117.6397,117.6881,117.5914,117.6204,73700.0
2014-07-21 14:35:00,121.68,121.75,121.64,121.73,18900.0,117.6107,117.6784,117.5721,117.6591,18900.0
2014-07-21 14:40:00,121.74,121.81,121.71,121.81,16800.0,117.6687,117.7364,117.6397,117.7364,16800.0
2014-07-21 14:45:00,121.81,121.91,121.8,121.89,23400.0,117.7364,117.833,117.7267,117.8137,23400.0
2014-07-21 14:50:00,121.88,122.05,121.88,122.01,35400.0,117.804,117.9684,117.804,117.9297,35400.0
2014-07-21 14:55:00,122.0,122.02,121.88,121.93,19100.0,117.92,117.9394,117.804,117.8524,19100.0
2014-07-21 15:00:00,121.92,122.02,121.85,121.99,41500.0,117.8427,117.9394,117.775,117.9104,41500.0
2014-07-21 15:05:00,121.98,122.02,121.93,121.99,38400.0,117.9007,117.9394,117.8524,117.9104,38400.0
2014-07-21 15:10:00,121.99,122.13,121.9,122.12,70100.0,117.9104,118.0457,117.8234,118.036,70100.0
2014-07-21 15:15:00,122.12,122.16,122.04,122.05,33300.0,118.036,118.0747,117.9587,117.9684,33300.0
2014-07-21 15:20:00,122.05,122.08,121.94,122.07,81100.0,117.9684,117.9974,117.862,117.9877,81100.0
2014-07-21 15:25:00,122.06,122.27,122.06,122.26,25000.0,117.978,118.181,117.978,118.1713,25000.0
2014-07-21 15:30:00,122.26,122.27,122.15,122.18,27400.0,118.1713,118.181,118.065,118.094,27400.0
2014-07-21 15:35:00,122.17,122.19,122.07,122.1,32600.0,118.0843,118.1037,117.9877,118.0167,32600.0
2014-07-21 15:40:00,122.11,122.14,122.08,122.14,25400.0,118.0264,118.0554,117.9974,118.0554,25400.0
2014-07-21 15:45:00,122.14,122.15,122.09,122.15,52100.0,118.0554,118.065,118.007,118.065,52100.0
2014-07-21 15:50:00,122.14,122.2,122.1,122.18,37300.0,118.0554,118.1133,118.0167,118.094,37300.0
2014-07-21 15:55:00,122.18,122.19,122.09,122.12,127100.0,118.094,118.1037,118.007,118.036,127100.0
2014-07-22 09:30:00,122.44,123.51,122.44,123.51,60100.0,118.3453,119.3795,118.3453,119.3795,60100.0
2014-07-22 09:35:00,123.51,123.91,123.44,123.81,66400.0,119.3795,119.7662,119.3119,119.6695,66400.0
2014-07-22 09:40:00,123.75,123.85,123.24,123.39,114100.0,119.6115,119.7082,119.1186,119.2635,114100.0
2014-07-22 09:45:00,123.4,123.49,123.25,123.4,39000.0,119.2732,119.3602,119.1282,119.2732,39000.0
2014-07-22 09:50:00,123.4,123.56,123.38,123.38,48800.0,119.2732,119.4279,119.2539,119.2539,48800.0
2014-07-22 09:55:00,123.37,123.49,123.31,123.37,52700.0,119.2442,119.3602,119.1862,119.2442,52700.0
2014-07-22 10:00:00,123.43,123.46,123.33,123.42,37600.0,119.3022,119.3312,119.2056,119.2925,37600.0
2014-07-22 10:05:00,123.43,123.5,123.34,123.41,36800.0,119.3022,119.3699,119.2152,119.2829,36800.0
2014-07-22 10:10:00,123.41,123.5,123.34,123.46,38900.0,119.2829,119.3699,119.2152,119.3312,38900.0
2014-07-22 10:15:00,123.47,123.5,123.34,123.39,31000.0,119.3409,119.3699,119.2152,119.2635,31000.0
2014-07-22 10:20:00,123.4,123.46,123.31,123.45,31300.0,119.2732,119.3312,119.1862,119.3215,31300.0
2014-07-22 10:25:00,123.47,123.67,123.47,123.56,35600.0,119.3409,119.5342,119.3409,119.4279,35600.0
2014-07-22 10:30:00,123.57,123.78,123.54,123.77,62400.0,119.4375,119.6405,119.4085,119.6308,62400.0
2014-07-22 10:35:00,123.77,124.03,123.74,124.02,71000.0,119.6308,119.8821,119.6018,119.8725,71000.0
2014-07-22 10:40:00,124.03,124.28,124.01,124.2,102100.0,119.8821,120.1238,119.8628,120.0465,102100.0
2014-07-22 10:45:00,124.21,124.29,124.12,124.23,38300.0,120.0561,120.1335,119.9691,120.0755,38300.0
2014-07-22 10:50:00,124.23,124.33,124.16,124.25,33400.0,120.0755,120.1721,120.0078,120.0948,33400.0
2014-07-22 10:55:00,124.27,124.3,124.19,124.24,36600.0,120.1141,120.1431,120.0368,120.0851,36600.0
2014-07-22 11:00:00,124.25,124.26,124.17,124.19,47600.0,120.0948,120.1045,120.0175,120.0368,47600.0
2014-07-22 11:05:00,124.2,124.28,124.17,124.22,42400.0,120.0465,120.1238,120.0175,120.0658,42400.0
2014-07-22 11:10:00,124.23,124.29,124.17,124.24,25100.0,120.0755,120.1335,120.0175,120.0851,25100.0
2014-07-22 11:15:00,124.21,124.21,124.07,124.12,23900.0,120.0561,120.0561,119.9208,119.9691,23900.0
2014-07-22 11:20:00,124.11,124.14,124.06,124.14,23900.0,119.9595,119.9885,119.9111,119.9885,23900.0
2014-07-22 11:25:00,124.14,124.2,124.06,124.15,19500.0,119.9885,120.0465,119.9111,119.9981,19500.0
2014-07-22 11:30:00,124.16,124.42,124.12,124.42,45500.0,120.0078,120.2591,119.9691,120.2591,45500.0
2014-07-22 11:35:00,124.42,124.44,124.17,124.17,48500.0,120.2591,120.2784,120.0175,120.0175,48500.0
2014-07-22 11:40:00,124.19,124.25,124.16,124.21,16600.0,120.0368,120.0948,120.0078,120.0561,16600.0
2014-07-22 11:45:00,124.21,124.25,124.18,124.18,12900.0,120.0561,120.0948,120.0271,120.0271,12900.0
2014-07-22 11:50:00,124.19,124.27,124.17,124.24,14400.0,120.0368,120.1141,120.0175,120.0851,14400.0
2014-07-22 11:55:00,124.26,124.32,124.24,124.31,18900.0,120.1045,120.1624,120.0851,120.1528,18900.0
2014-07-22 12:00:00,124.3,124.36,124.3,124.36,29300.0,120.1431,120.2011,120.1431,120.2011,29300.0
2014-07-22 12:05:00,124.36,124.48,124.36,124.48,24500.0,120.2011,120.3171,120.2011,120.3171,24500.0
2014-07-22 12:10:00,124.48,124.51,124.4,124.51,12800.0,120.3171,120.3461,120.2398,120.3461,12800.0
2014-07-22 12:15:00,124.5,124.52,124.41,124.48,61800.0,120.3364,120.3558,120.2494,120.3171,61800.0
2014-07-22 12:20:00,124.46,124.56,124.41,124.48,19700.0,120.2978,120.3944,120.2494,120.3171,19700.0
2014-07-22 12:25:00,124.47,124.58,124.44,124.58,24400.0,120.3074,120.4138,120.2784,120.4138,24400.0
2014-07-22 12:30:00,124.59,124.68,124.56,124.62,11000.0,120.4234,120.5104,120.3944,120.4524,11000.0
2014-07-22 12:35:00,124.61,124.62,124.46,124.48,20900.0,120.4427,120.4524,120.2978,120.3171,20900.0
2014-07-22 12:40:00,124.48,124.52,124.48,124.48,12600.0,120.3171,120.3558,120.3171,120.3171,12600.0
2014-07-22 12:45:00,124.47,124.82,124.44,124.78,52300.0,120.3074,120.6457,120.2784,120.6071,52300.0
2014-07-22 12:50:00,124.78,124.84,124.74,124.76,19300.0,120.6071,120.6651,120.5684,120.5877,19300.0
2014-07-22 12:55:00,124.75,124.81,124.62,124.67,169100.0,120.5781,120.6361,120.4524,120.5007,169100.0
2014-07-22 13:00:00,124.68,124.7,124.49,124.59,28800.0,120.5104,120.5297,120.3268,120.4234,28800.0
2014-07-22 13:05:00,124.59,124.62,124.51,124.59,40800.0,120.4234,120.4524,120.3461,120.4234,40800.0
2014-07-22 13:10:00,124.6,124.7,124.56,124.67,24100.0,120.4331,120.5297,120.3944,120.5007,24100.0
2014-07-22 13:15:00,124.66,124.88,124.64,124.88,49300.0,120.4911,120.7037,120.4717,120.7037,49300.0
2014-07-22 13:20:00,124.89,124.98,124.86,124.98,47800.0,120.7134,120.8004,120.6844,120.8004,47800.0
2014-07-22 13:25:00,124.98,124.98,124.78,124.87,32000.0,120.8004,120.8004,120.6071,120.6941,32000.0
2014-07-22 13:30:00,124.86,124.87,124.63,124.64,19500.0,120.6844,120.6941,120.4621,120.4717,19500.0
2014-07-22 13:35:00,124.63,124.63,124.5,124.5,27100.0,120.4621,120.4621,120.3364,120.3364,27100.0
2014-07-22 13:40:00,124.5,124.5,124.42,124.42,23700.0,120.3364,120.3364,120.2591,120.2591,23700.0
2014-07-22 13:45:00,124.42,124.49,124.34,124.48,24200.0,120.2591,120.3268,120.1818,120.3171,24200.0
2014-07-22 13:50:00,124.49,124.51,124.41,124.44,34100.0,120.3268,120.3461,120.2494,120.2784,34100.0
2014-07-22 13:55:00,124.44,124.51,124.43,124.49,38500.0,120.2784,120.3461,120.2688,120.3268,38500.0
2014-07-22 14:00:00,124.49,124.58,124.46,124.52,26700.0,120.3268,120.4138,120.2978,120.3558,26700.0
2014-07-22 14:05:00,124.53,124.6,124.46,124.6,32800.0,120.3654,120.4331,120.2978,120.4331,32800.0
2014-07-22 14:10:00,124.61,124.7,124.6,124.7,25000.0,120.4427,120.5297,120.4331,120.5297,25000.0
2014-07-22 14:15:00,124.7,124.73,124.58,124.58,36900.0,120.5297,120.5587,120.4138,120.4138,36900.0
2014-07-22 14:20:00,124.57,124.59,124.47,124.59,18800.0,120.4041,120.4234,120.3074,120.4234,18800.0
2014-07-22 14:25:00,124.59,124.59,124.44,124.44,31200.0,120.4234,120.4234,120.2784,120.2784,31200.0
2014-07-22 14:30:00,124.44,124.44,124.28,124.29,27800.0,120.2784,120.2784,120.1238,120.1335,27800.0
2014-07-22 14:35:00,124.28,124.31,124.18,124.31,37700.0,120.1238,120.1528,120.0271,120.1528,37700.0
2014-07-22 14:40:00,124.3,124.3,124.19,124.21,26400.0,120.1431,120.1431,120.0368,120.0561,26400.0
2014-07-22 14:45:00,124.2,124.2,124.09,124.16,27600.0,120.0465,120.0465,119.9401,120.0078,27600.0
2014-07-22 14:50:00,124.14,124.15,124.02,124.05,21200.0,119.9885,119.9981,119.8725,119.9015,21200.0
2014-07-22 14:55:00,124.05,124.11,124.01,124.04,46800.0,119.9015,119.9595,119.8628,119.8918,46800.0
2014-07-22 15:00:00,124.05,124.05,123.89,123.94,41500.0,119.9015,119.9015,119.7468,119.7952,41500.0
2014-07-22 15:05:00,123.94,124.01,123.84,123.99,35600.0,119.7952,119.8628,119.6985,119.8435,35600.0
2014-07-22 15:10:00,124.0,124.01,123.94,123.95,33400.0,119.8531,119.8628,119.7952,119.8048,33400.0
2014-07-22 15:15:00,123.96,123.99,123.83,123.83,28400.0,119.8145,119.8435,119.6888,119.6888,28400.0
2014-07-22 15:20:00,123.83,123.96,123.8,123.91,72000.0,119.6888,119.8145,119.6598,119.7662,72000.0
2014-07-22 15:25:00,123.91,123.99,123.79,123.83,85100.0,119.7662,119.8435,119.6502,119.6888,85100.0
2014-07-22 15:30:00,123.8,124.17,123.8,124.05,59200.0,119.6598,120.0175,119.6598,119.9015,59200.0
2014-07-22 15:35:00,124.05,124.18,124.0,124.18,65200.0,119.9015,120.0271,119.8531,120.0271,65200.0
2014-07-22 15:40:00,124.18,124.25,124.13,124.15,61700.0,120.0271,120.0948,119.9788,119.9981,61700.0
2014-07-22 15:45:00,124.15,124.26,124.1,124.16,99300.0,119.9981,120.1045,119.9498,120.0078,99300.0
2014-07-22 15:50:00,124.16,124.2,124.05,124.05,78300.0,120.0078,120.0465,119.9015,119.9015,78300.0
2014-07-22 15:55:00,124.06,124.09,123.96,123.96,121800.0,119.9111,119.9401,119.8145,119.8145,121800.0
2014-07-23 09:30:00,125.75,127.21,125.6,126.06,444900.0,121.5446,122.9558,121.3996,121.8443,444900.0
2014-07-23 09:35:00,126.05,126.28,125.55,125.68,106800.0,121.8346,122.0569,121.3513,121.477,106800.0
2014-07-23 09:40:00,125.81,125.84,123.8,124.1,160600.0,121.6026,121.6316,119.6598,119.9498,160600.0
2014-07-23 09:45:00,124.1,124.43,123.81,123.94,146800.0,119.9498,120.2688,119.6695,119.7952,146800.0
2014-07-23 09:50:00,123.92,124.51,123.92,124.48,92500.0,119.7758,120.3461,119.7758,120.3171,92500.0
2014-07-23 09:55:00,124.49,124.9,124.36,124.73,127300.0,120.3268,120.7231,120.2011,120.5587,127300.0
2014-07-23 10:00:00,124.72,124.77,124.42,124.51,46700.0,120.5491,120.5974,120.2591,120.3461,46700.0
2014-07-23 10:05:00,124.49,124.5,124.35,124.41,45400.0,120.3268,120.3364,120.1914,120.2494,45400.0
2014-07-23 10:10:00,124.37,124.89,124.35,124.87,35300.0,120.2108,120.7134,120.1914,120.6941,35300.0
2014-07-23 10:15:00,124.88,124.88,124.43,124.56,49500.0,120.7037,120.7037,120.2688,120.3944,49500.0
2014-07-23 10:20:00,124.54,124.69,124.48,124.55,46800.0,120.3751,120.5201,120.3171,120.3848,46800.0
2014-07-23 10:25:00,124.54,124.54,124.16,124.35,51700.0,120.3751,120.3751,120.0078,120.1914,51700.0
2014-07-23 10:30:00,124.39,124.39,124.23,124.25,45800.0,120.2301,120.2301,120.0755,120.0948,45800.0
2014-07-23 10:35:00,124.28,124.29,123.92,123.96,38600.0,120.1238,120.1335,119.7758,119.8145,38600.0
2014-07-23 10:40:00,123.98,124.22,123.98,124.18,31700.0,119.8338,120.0658,119.8338,120.0271,31700.0
2014-07-23 10:45:00,124.17,124.18,123.62,123.72,55700.0,120.0175,120.0271,119.4859,119.5825,55700.0
2014-07-23 10:50:00,123.77,123.88,123.2,123.2,51700.0,119.6308,119.7372,119.0799,119.0799,51700.0
2014-07-23 10:55:00,123.23,123.4,122.85,123.35,71400.0,119.1089,119.2732,118.7416,119.2249,71400.0
2014-07-23 11:00:00,123.34,123.34,123.12,123.17,31600.0,119.2152,119.2152,119.0026,119.0509,31600.0
2014-07-23 11:05:00,123.17,123.57,123.17,123.5,53200.0,119.0509,119.4375,119.0509,119.3699,53200.0
2014-07-23 11:10:00,123.47,123.78,123.47,123.68,31400.0,119.3409,119.6405,119.3409,119.5438,31400.0
2014-07-23 11:15:00,123.69,123.82,123.64,123.68,15100.0,119.5535,119.6792,119.5052,119.5438,15100.0
2014-07-23 11:20:00,123.68,123.7,123.3,123.43,19000.0,119.5438,119.5632,119.1766,119.3022,19000.0
2014-07-23 11:25:00,123.43,123.76,123.43,123.7,15500.0,119.3022,119.6212,119.3022,119.5632,15500.0
2014-07-23 11:30:00,123.7,124.23,123.7,124.16,22000.0,119.5632,120.0755,119.5632,120.0078,22000.0
2014-07-23 11:35:00,124.15,124.19,123.91,123.91,11000.0,119.9981,120.0368,119.7662,119.7662,11000.0
2014-07-23 11:40:00,123.9,123.92,123.69,123.76,17200.0,119.7565,119.7758,119.5535,119.6212,17200.0
2014-07-23 11:45:00,123.81,124.01,123.78,123.79,18100.0,119.6695,119.8628,119.6405,119.6502,18100.0
2014-07-23 11:50:00,123.78,123.85,123.69,123.7,19800.0,119.6405,119.7082,119.5535,119.5632,19800.0
2014-07-23 11:55:00,123.73,123.78,123.52,123.54,20600.0,119.5922,119.6405,119.3892,119.4085,20600.0
2014-07-23 12:00:00,123.54,123.74,123.51,123.64,14300.0,119.4085,119.6018,119.3795,119.5052,14300.0
2014-07-23 12:05:00,123.65,123.82,123.63,123.76,21400.0,119.5149,119.6792,119.4955,119.6212,21400.0
2014-07-23 12:10:00,123.77,123.9,123.74,123.81,23100.0,119.6308,119.7565,119.6018,119.6695,23100.0
2014-07-23 12:15:00,123.81,123.81,123.5,123.64,16800.0,119.6695,119.6695,119.3699,119.5052,16800.0
2014-07-23 12:20:00,123.63,123.92,123.63,123.88,21100.0,119.4955,119.7758,119.4955,119.7372,21100.0
2014-07-23 12:25:00,123.88,123.89,123.75,123.76,17300.0,119.7372,119.7468,119.6115,119.6212,17300.0
2014-07-23 12:30:00,123.73,123.73,123.51,123.51,12000.0,119.5922,119.5922,119.3795,119.3795,12000.0
2014-07-23 12:35:00,123.55,123.6,123.51,123.56,7200.0,119.4182,119.4665,119.3795,119.4279,7200.0
2014-07-23 12:40:00,123.57,123.64,123.35,123.39,21200.0,119.4375,119.5052,119.2249,119.2635,21200.0
2014-07-23 12:45:00,123.39,123.5,123.32,123.33,10300.0,119.2635,119.3699,119.1959,119.2056,10300.0
2014-07-23 12:50:00,123.38,123.46,123.2,123.22,16600.0,119.2539,119.3312,119.0799,119.0992,16600.0
2014-07-23 12:55:00,123.19,123.43,123.19,123.39,12400.0,119.0702,119.3022,119.0702,119.2635,12400.0
2014-07-23 13:00:00,123.37,123.4,123.21,123.36,11900.0,119.2442,119.2732,119.0896,119.2346,11900.0
2014-07-23 13:05:00,123.39,123.46,123.29,123.4,27500.0,119.2635,119.3312,119.1669,119.2732,27500.0
2014-07-23 13:10:00,123.42,123.57,123.21,123.22,162100.0,119.2925,119.4375,119.0896,119.0992,162100.0
2014-07-23 13:15:00,123.25,123.25,122.86,122.92,50700.0,119.1282,119.1282,118.7513,118.8093,50700.0
2014-07-23 13:20:00,122.94,122.97,122.73,122.85,26000.0,118.8286,118.8576,118.6256,118.7416,26000.0
2014-07-23 13:25:00,122.85,123.0,122.84,122.98,15000.0,118.7416,118.8866,118.7319,118.8673,15000.0
2014-07-23 13:30:00,122.98,123.35,122.98,123.2,23100.0,118.8673,119.2249,118.8673,119.0799,23100.0
2014-07-23 13:35:00,123.21,123.37,123.18,123.36,16500.0,119.0896,119.2442,119.0606,119.2346,16500.0
2014-07-23 13:40:00,123.36,123.54,123.34,123.51,16700.0,119.2346,119.4085,119.2152,119.3795,16700.0
2014-07-23 13:45:00,123.51,123.51,123.32,123.5,19600.0,119.3795,119.3795,119.1959,119.3699,19600.0
2014-07-23 13:50:00,123.47,123.48,123.18,123.24,19000.0,119.3409,119.3505,119.0606,119.1186,19000.0
2014-07-23 13:55:00,123.21,123.24,122.64,122.65,40000.0,119.0896,119.1186,118.5386,118.5483,40000.0
2014-07-23 14:00:00,122.65,123.25,122.57,123.01,30100.0,118.5483,119.1282,118.471,118.8963,30100.0
2014-07-23 14:05:00,123.01,123.46,123.01,123.38,32100.0,118.8963,119.3312,118.8963,119.2539,32100.0
2014-07-23 14:10:00,123.38,123.7,123.38,123.53,21300.0,119.2539,119.5632,119.2539,119.3989,21300.0
2014-07-23 14:15:00,123.53,123.53,123.37,123.4,14000.0,119.3989,119.3989,119.2442,119.2732,14000.0
2014-07-23 14:20:00,123.4,123.64,123.4,123.48,26400.0,119.2732,119.5052,119.2732,119.3505,26400.0
2014-07-23 14:25:00,123.47,123.78,123.47,123.66,38500.0,119.3409,119.6405,119.3409,119.5245,38500.0
2014-07-23 14:30:00,123.67,123.78,123.63,123.76,20800.0,119.5342,119.6405,119.4955,119.6212,20800.0
2014-07-23 14:35:00,123.75,123.84,123.64,123.82,17700.0,119.6115,119.6985,119.5052,119.6792,17700.0
2014-07-23 14:40:00,123.83,123.86,123.68,123.7,27000.0,119.6888,119.7178,119.5438,119.5632,27000.0
2014-07-23 14:45:00,123.71,123.8,123.67,123.68,20400.0,119.5728,119.6598,119.5342,119.5438,20400.0
2014-07-23 14:50:00,123.67,123.7,123.49,123.5,27800.0,119.5342,119.5632,119.3602,119.3699,27800.0
2014-07-23 14:55:00,123.5,123.82,123.5,123.75,20000.0,119.3699,119.6792,119.3699,119.6115,20000.0
2014-07-23 15:00:00,123.73,123.74,123.38,123.38,23000.0,119.5922,119.6018,119.2539,119.2539,23000.0
2014-07-23 15:05:00,123.38,123.38,123.23,123.28,28700.0,119.2539,119.2539,119.1089,119.1572,28700.0
2014-07-23 15:10:00,123.28,123.47,123.28,123.42,33500.0,119.1572,119.3409,119.1572,119.2925,33500.0
2014-07-23 15:15:00,123.41,123.55,123.38,123.44,35600.0,119.2829,119.4182,119.2539,119.3119,35600.0
2014-07-23 15:20:00,123.42,123.43,123.25,123.25,36400.0,119.2925,119.3022,119.1282,119.1282,36400.0
2014-07-23 15:25:00,123.26,123.34,123.24,123.33,45700.0,119.1379,119.2152,119.1186,119.2056,45700.0
2014-07-23 15:30:00,123.33,123.47,123.32,123.47,34400.0,119.2056,119.3409,119.1959,119.3409,34400.0
2014-07-23 15:35:00,123.48,123.72,123.47,123.69,46800.0,119.3505,119.5825,119.3409,119.5535,46800.0
2014-07-23 15:40:00,123.69,123.77,123.55,123.72,56100.0,119.5535,119.6308,119.4182,119.5825,56100.0
2014-07-23 15:45:00,123.7,123.86,123.69,123.86,75100.0,119.5632,119.7178,119.5535,119.7178,75100.0
2014-07-23 15:50:00,123.85,124.14,123.81,124.14,96900.0,119.7082,119.9885,119.6695,119.9885,96900.0
2014-07-23 15:55:00,124.13,124.14,123.95,124.07,113300.0,119.9788,119.9885,119.8048,119.9208,113300.0
2014-07-24 09:30:00,124.93,124.93,124.06,124.22,35800.0,120.752,120.752,119.9111,120.0658,35800.0
2014-07-24 09:35:00,124.22,124.62,123.72,123.92,20200.0,120.0658,120.4524,119.5825,119.7758,20200.0
2014-07-24 09:40:00,123.82,124.13,123.66,124.08,16800.0,119.6792,119.9788,119.5245,119.9305,16800.0
2014-07-24 09:45:00,124.12,124.34,124.02,124.03,14500.0,119.9691,120.1818,119.8725,119.8821,14500.0
2014-07-24 09:50:00,124.04,124.06,123.54,123.59,15500.0,119.8918,119.9111,119.4085,119.4569,15500.0
2014-07-24 09:55:00,123.59,123.6,123.36,123.43,40800.0,119.4569,119.4665,119.2346,119.3022,40800.0
2014-07-24 10:00:00,123.44,123.54,123.29,123.49,49600.0,119.3119,119.4085,119.1669,119.3602,49600.0
2014-07-24 10:05:00,123.45,123.93,123.43,123.9,52600.0,119.3215,119.7855,119.3022,119.7565,52600.0
2014-07-24 10:10:00,123.88,123.9,123.65,123.67,23900.0,119.7372,119.7565,119.5149,119.5342,23900.0
2014-07-24 10:15:00,123.61,123.66,123.35,123.56,15300.0,119.4762,119.5245,119.2249,119.4279,15300.0
2014-07-24 10:20:00,123.58,123.69,123.41,123.6,28200.0,119.4472,119.5535,119.2829,119.4665,28200.0
2014-07-24 10:25:00,123.59,123.62,123.47,123.6,12800.0,119.4569,119.4859,119.3409,119.4665,12800.0
2014-07-24 10:30:00,123.59,123.59,123.45,123.49,16800.0,119.4569,119.4569,119.3215,119.3602,16800.0
2014-07-24 10:35:00,123.49,123.51,123.3,123.48,23900.0,119.3602,119.3795,119.1766,119.3505,23900.0
2014-07-24 10:40:00,123.47,123.7,123.47,123.7,29300.0,119.3409,119.5632,119.3409,119.5632,29300.0
2014-07-24 10:45:00,123.7,123.7,123.58,123.6,14600.0,119.5632,119.5632,119.4472,119.4665,14600.0
2014-07-24 10:50:00,123.57,123.58,123.44,123.48,9200.0,119.4375,119.4472,119.3119,119.3505,9200.0
2014-07-24 10:55:00,123.49,123.58,123.46,123.52,11500.0,119.3602,119.4472,119.3312,119.3892,11500.0
2014-07-24 11:00:00,123.56,123.85,123.54,123.8,11500.0,119.4279,119.7082,119.4085,119.6598,11500.0
2014-07-24 11:05:00,123.8,123.92,123.79,123.86,9200.0,119.6598,119.7758,119.6502,119.7178,9200.0
2014-07-24 11:10:00,123.88,124.06,123.88,124.04,66300.0,119.7372,119.9111,119.7372,119.8918,66300.0
2014-07-24 11:15:00,124.05,124.23,124.03,124.17,8700.0,119.9015,120.0755,119.8821,120.0175,8700.0
2014-07-24 11:20:00,124.2,124.29,124.2,124.24,10100.0,120.0465,120.1335,120.0465,120.0851,10100.0
2014-07-24 11:25:00,124.26,124.4,124.23,124.4,18100.0,120.1045,120.2398,120.0755,120.2398,18100.0
2014-07-24 11:30:00,124.39,124.49,124.37,124.47,13300.0,120.2301,120.3268,120.2108,120.3074,13300.0
2014-07-24 11:35:00,124.49,124.49,124.24,124.28,10300.0,120.3268,120.3268,120.0851,120.1238,10300.0
2014-07-24 11:40:00,124.29,124.36,124.26,124.34,8800.0,120.1335,120.2011,120.1045,120.1818,8800.0
2014-07-24 11:45:00,124.33,124.43,124.31,124.37,8200.0,120.1721,120.2688,120.1528,120.2108,8200.0
2014-07-24 11:50:00,124.39,124.39,124.25,124.28,13500.0,120.2301,120.2301,120.0948,120.1238,13500.0
2014-07-24 11:55:00,124.27,124.44,124.26,124.41,20200.0,120.1141,120.2784,120.1045,120.2494,20200.0
2014-07-24 12:00:00,124.39,124.54,124.39,124.5,19600.0,120.2301,120.3751,120.2301,120.3364,19600.0
2014-07-24 12:05:00,124.5,124.59,124.49,124.59,14400.0,120.3364,120.4234,120.3268,120.4234,14400.0
2014-07-24 12:10:00,124.59,124.62,124.55,124.55,17100.0,120.4234,120.4524,120.3848,120.3848,17100.0
2014-07-24 12:15:00,124.57,124.79,124.47,124.79,225900.0,120.4041,120.6167,120.3074,120.6167,225900.0
2014-07-24 12:20:00,124.77,124.89,124.77,124.81,16600.0,120.5974,120.7134,120.5974,120.6361,16600.0
2014-07-24 12:25:00,124.79,124.92,124.79,124.92,11600.0,120.6167,120.7424,120.6167,120.7424,11600.0
2014-07-24 12:30:00,124.9,125.0,124.9,124.96,22700.0,120.7231,120.8197,120.7231,120.781,22700.0
2014-07-24 12:35:00,124.95,125.27,124.92,125.23,315400.0,120.7714,121.0807,120.7424,121.042,315400.0
2014-07-24 12:40:00,125.27,125.36,125.12,125.22,29200.0,121.0807,121.1677,120.9357,121.0323,29200.0
2014-07-24 12:45:00,125.25,125.52,125.25,125.48,20000.0,121.0613,121.3223,121.0613,121.2837,20000.0
2014-07-24 12:50:00,125.45,125.47,125.38,125.45,10800.0,121.2547,121.274,121.187,121.2547,10800.0
2014-07-24 12:55:00,125.47,125.53,125.2,125.23,22500.0,121.274,121.332,121.013,121.042,22500.0
2014-07-24 13:00:00,125.22,125.23,125.01,125.01,9000.0,121.0323,121.042,120.8294,120.8294,9000.0
2014-07-24 13:05:00,125.02,125.06,124.96,124.96,12400.0,120.839,120.8777,120.781,120.781,12400.0
2014-07-24 13:10:00,124.96,125.1,124.96,125.03,9600.0,120.781,120.9164,120.781,120.8487,9600.0
2014-07-24 13:15:00,125.02,125.09,125.02,125.04,7600.0,120.839,120.9067,120.839,120.8584,7600.0
2014-07-24 13:20:00,125.05,125.27,125.04,125.13,20300.0,120.868,121.0807,120.8584,120.9454,20300.0
2014-07-24 13:25:00,125.15,125.27,125.09,125.24,8600.0,120.9647,121.0807,120.9067,121.0517,8600.0
2014-07-24 13:30:00,125.23,125.27,125.13,125.19,8300.0,121.042,121.0807,120.9454,121.0034,8300.0
2014-07-24 13:35:00,125.2,125.3,125.2,125.28,7000.0,121.013,121.1097,121.013,121.0903,7000.0
2014-07-24 13:40:00,125.28,125.42,125.28,125.37,6500.0,121.0903,121.2257,121.0903,121.1773,6500.0
2014-07-24 13:45:00,125.38,125.42,125.3,125.32,7800.0,121.187,121.2257,121.1097,121.129,7800.0
2014-07-24 13:50:00,125.35,125.44,125.35,125.44,10100.0,121.158,121.245,121.158,121.245,10100.0
2014-07-24 13:55:00,125.44,125.54,125.43,125.5,13600.0,121.245,121.3416,121.2353,121.303,13600.0
2014-07-24 14:00:00,125.51,125.56,125.45,125.48,9300.0,121.3127,121.361,121.2547,121.2837,9300.0
2014-07-24 14:05:00,125.47,125.56,125.46,125.47,120300.0,121.274,121.361,121.2643,121.274,120300.0
2014-07-24 14:10:00,125.47,125.48,125.44,125.46,16200.0,121.274,121.2837,121.245,121.2643,16200.0
2014-07-24 14:15:00,125.48,125.48,125.39,125.42,15600.0,121.2837,121.2837,121.1967,121.2257,15600.0
2014-07-24 14:20:00,125.4,125.46,125.35,125.35,11100.0,121.2063,121.2643,121.158,121.158,11100.0
2014-07-24 14:25:00,125.36,125.41,125.36,125.41,13300.0,121.1677,121.216,121.1677,121.216,13300.0
2014-07-24 14:30:00,125.41,125.43,125.25,125.33,17200.0,121.216,121.2353,121.0613,121.1387,17200.0
2014-07-24 14:35:00,125.34,125.43,125.31,125.31,20900.0,121.1483,121.2353,121.1193,121.1193,20900.0
2014-07-24 14:40:00,125.29,125.35,125.28,125.3,21900.0,121.1,121.158,121.0903,121.1097,21900.0
2014-07-24 14:45:00,125.31,125.36,125.29,125.33,25100.0,121.1193,121.1677,121.1,121.1387,25100.0
2014-07-24 14:50:00,125.33,125.39,125.32,125.35,18800.0,121.1387,121.1967,121.129,121.158,18800.0
2014-07-24 14:55:00,125.35,125.43,125.25,125.3,16200.0,121.158,121.2353,121.0613,121.1097,16200.0
2014-07-24 15:00:00,125.29,125.35,125.26,125.35,22700.0,121.1,121.158,121.071,121.158,22700.0
2014-07-24 15:05:00,125.34,125.39,125.32,125.39,17400.0,121.1483,121.1967,121.129,121.1967,17400.0
2014-07-24 15:10:00,125.41,125.42,125.3,125.39,19600.0,121.216,121.2257,121.1097,121.1967,19600.0
2014-07-24 15:15:00,125.37,125.38,125.23,125.34,14300.0,121.1773,121.187,121.042,121.1483,14300.0
2014-07-24 15:20:00,125.33,125.37,125.29,125.32,19400.0,121.1387,121.1773,121.1,121.129,19400.0
2014-07-24 15:25:00,125.32,125.38,125.32,125.36,23800.0,121.129,121.187,121.129,121.1677,23800.0
2014-07-24 15:30:00,125.36,125.51,125.36,125.5,25200.0,121.1677,121.3127,121.1677,121.303,25200.0
2014-07-24 15:35:00,125.5,125.63,125.49,125.63,42400.0,121.303,121.4286,121.2933,121.4286,42400.0
2014-07-24 15:40:00,125.62,125.81,125.59,125.81,80700.0,121.419,121.6026,121.39,121.6026,80700.0
2014-07-24 15:45:00,125.78,125.93,125.75,125.92,69400.0,121.5736,121.7186,121.5446,121.7089,69400.0
2014-07-24 15:50:00,125.91,125.93,125.68,125.69,78600.0,121.6993,121.7186,121.477,121.4866,78600.0
2014-07-24 15:55:00,125.68,125.69,125.51,125.51,59900.0,121.477,121.4866,121.3127,121.3127,59900.0
2014-07-25 09:30:00,124.3,125.1,124.3,124.66,45300.0,120.1431,120.9164,120.1431,120.4911,45300.0
2014-07-25 09:35:00,124.74,124.86,124.5,124.5,26200.0,120.5684,120.6844,120.3364,120.3364,26200.0
2014-07-25 09:40:00,124.55,124.55,124.32,124.43,29500.0,120.3848,120.3848,120.1624,120.2688,29500.0
2014-07-25 09:45:00,124.45,124.6,124.38,124.55,20000.0,120.2881,120.4331,120.2204,120.3848,20000.0
2014-07-25 09:50:00,124.57,125.11,124.57,125.11,30600.0,120.4041,120.926,120.4041,120.926,30600.0
2014-07-25 09:55:00,125.13,125.14,124.84,124.97,12300.0,120.9454,120.955,120.6651,120.7907,12300.0
2014-07-25 10:00:00,124.98,125.02,124.71,124.71,9200.0,120.8004,120.839,120.5394,120.5394,9200.0
2014-07-25 10:05:00,124.74,124.92,124.68,124.88,11800.0,120.5684,120.7424,120.5104,120.7037,11800.0
2014-07-25 10:10:00,124.89,124.98,124.81,124.97,7800.0,120.7134,120.8004,120.6361,120.7907,7800.0
2014-07-25 10:15:00,124.98,125.19,124.91,125.13,11800.0,120.8004,121.0034,120.7327,120.9454,11800.0
2014-07-25 10:20:00,125.1,125.32,125.06,125.29,9200.0,120.9164,121.129,120.8777,121.1,9200.0
2014-07-25 10:25:00,125.27,125.29,125.22,125.23,8200.0,121.0807,121.1,121.0323,121.042,8200.0
2014-07-25 10:30:00,125.26,125.26,125.11,125.18,10200.0,121.071,121.071,120.926,120.9937,10200.0
2014-07-25 10:35:00,125.18,125.29,125.1,125.16,20000.0,120.9937,121.1,120.9164,120.9744,20000.0
2014-07-25 10:40:00,125.16,125.3,125.14,125.3,7300.0,120.9744,121.1097,120.955,121.1097,7300.0
2014-07-25 10:45:00,125.27,125.33,125.26,125.3,20200.0,121.0807,121.1387,121.071,121.1097,20200.0
2014-07-25 10:50:00,125.3,125.3,125.01,125.01,25700.0,121.1097,121.1097,120.8294,120.8294,25700.0
2014-07-25 10:55:00,125.0,125.05,124.7,124.73,27800.0,120.8197,120.868,120.5297,120.5587,27800.0
2014-07-25 11:00:00,124.72,124.83,124.55,124.83,7800.0,120.5491,120.6554,120.3848,120.6554,7800.0
2014-07-25 11:05:00,124.86,124.9,124.73,124.73,11000.0,120.6844,120.7231,120.5587,120.5587,11000.0
2014-07-25 11:10:00,124.75,124.82,124.73,124.82,2500.0,120.5781,120.6457,120.5587,120.6457,2500.0
2014-07-25 11:15:00,124.76,124.86,124.75,124.83,4600.0,120.5877,120.6844,120.5781,120.6554,4600.0
2014-07-25 11:20:00,124.83,124.85,124.58,124.61,14000.0,120.6554,120.6747,120.4138,120.4427,14000.0
2014-07-25 11:25:00,124.58,124.76,124.57,124.76,14300.0,120.4138,120.5877,120.4041,120.5877,14300.0
2014-07-25 11:30:00,124.73,125.04,124.71,125.03,18200.0,120.5587,120.8584,120.5394,120.8487,18200.0
2014-07-25 11:35:00,125.04,125.11,125.01,125.05,9800.0,120.8584,120.926,120.8294,120.868,9800.0
2014-07-25 11:40:00,125.05,125.05,124.9,125.0,38400.0,120.868,120.868,120.7231,120.8197,38400.0
2014-07-25 11:45:00,124.97,124.97,124.92,124.95,4600.0,120.7907,120.7907,120.7424,120.7714,4600.0
2014-07-25 11:50:00,124.97,125.01,124.97,125.01,19600.0,120.7907,120.8294,120.7907,120.8294,19600.0
2014-07-25 11:55:00,124.99,125.02,124.88,124.88,6200.0,120.81,120.839,120.7037,120.7037,6200.0
2014-07-25 12:00:00,124.9,124.93,124.85,124.91,10100.0,120.7231,120.752,120.6747,120.7327,10100.0
2014-07-25 12:05:00,124.89,125.03,124.89,125.03,3500.0,120.7134,120.8487,120.7134,120.8487,3500.0
2014-07-25 12:10:00,125.05,125.07,125.01,125.05,5400.0,120.868,120.8874,120.8294,120.868,5400.0
2014-07-25 12:15:00,125.05,125.11,125.04,125.11,4600.0,120.868,120.926,120.8584,120.926,4600.0
2014-07-25 12:20:00,125.12,125.13,125.04,125.05,2600.0,120.9357,120.9454,120.8584,120.868,2600.0
2014-07-25 12:25:00,125.07,125.1,124.98,125.02,6600.0,120.8874,120.9164,120.8004,120.839,6600.0
2014-07-25 12:30:00,125.03,125.07,125.0,125.03,5200.0,120.8487,120.8874,120.8197,120.8487,5200.0
2014-07-25 12:35:00,125.03,125.15,125.02,125.15,1900.0,120.8487,120.9647,120.839,120.9647,1900.0
2014-07-25 12:40:00,125.15,125.23,125.13,125.22,6800.0,120.9647,121.042,120.9454,121.0323,6800.0
2014-07-25 12:45:00,125.24,125.31,125.22,125.28,13600.0,121.0517,121.1193,121.0323,121.0903,13600.0
2014-07-25 12:50:00,125.29,125.29,125.22,125.22,3200.0,121.1,121.1,121.0323,121.0323,3200.0
2014-07-25 12:55:00,125.2,125.24,125.18,125.23,2700.0,121.013,121.0517,120.9937,121.042,2700.0
2014-07-25 13:00:00,125.24,125.25,125.2,125.22,4900.0,121.0517,121.0613,121.013,121.0323,4900.0
2014-07-25 13:05:00,125.22,125.25,125.2,125.24,9600.0,121.0323,121.0613,121.013,121.0517,9600.0
2014-07-25 13:10:00,125.23,125.25,125.18,125.18,7700.0,121.042,121.0613,120.9937,120.9937,7700.0
2014-07-25 13:15:00,125.21,125.21,125.14,125.16,2600.0,121.0227,121.0227,120.955,120.9744,2600.0
2014-07-25 13:20:00,125.14,125.15,125.07,125.09,5000.0,120.955,120.9647,120.8874,120.9067,5000.0
2014-07-25 13:25:00,125.1,125.15,125.08,125.15,4400.0,120.9164,120.9647,120.897,120.9647,4400.0
2014-07-25 13:30:00,125.15,125.16,125.02,125.04,5600.0,120.9647,120.9744,120.839,120.8584,5600.0
2014-07-25 13:35:00,125.02,125.07,124.97,125.04,4700.0,120.839,120.8874,120.7907,120.8584,4700.0
2014-07-25 13:40:00,125.05,125.09,125.04,125.07,2900.0,120.868,120.9067,120.8584,120.8874,2900.0
2014-07-25 13:45:00,125.05,125.15,125.05,125.1,4300.0,120.868,120.9647,120.868,120.9164,4300.0
2014-07-25 13:50:00,125.1,125.13,125.05,125.07,4300.0,120.9164,120.9454,120.868,120.8874,4300.0
2014-07-25 13:55:00,125.08,125.11,125.05,125.1,4100.0,120.897,120.926,120.868,120.9164,4100.0
2014-07-25 14:00:00,125.05,125.11,125.02,125.11,4800.0,120.868,120.926,120.839,120.926,4800.0
2014-07-25 14:05:00,125.1,125.16,125.09,125.13,13000.0,120.9164,120.9744,120.9067,120.9454,13000.0
2014-07-25 14:10:00,125.14,125.17,125.11,125.14,7400.0,120.955,120.984,120.926,120.955,7400.0
2014-07-25 14:15:00,125.15,125.3,125.15,125.25,7600.0,120.9647,121.1097,120.9647,121.0613,7600.0
2014-07-25 14:20:00,125.26,125.26,125.23,125.25,7300.0,121.071,121.071,121.042,121.0613,7300.0
2014-07-25 14:25:00,125.25,125.33,125.22,125.27,16400.0,121.0613,121.1387,121.0323,121.0807,16400.0
2014-07-25 14:30:00,125.26,125.34,125.26,125.27,6000.0,121.071,121.1483,121.071,121.0807,6000.0
2014-07-25 14:35:00,125.27,125.27,125.21,125.24,5300.0,121.0807,121.0807,121.0227,121.0517,5300.0
2014-07-25 14:40:00,125.24,125.26,125.21,125.26,3200.0,121.0517,121.071,121.0227,121.071,3200.0
2014-07-25 14:45:00,125.27,125.32,125.25,125.31,4200.0,121.0807,121.129,121.0613,121.1193,4200.0
2014-07-25 14:50:00,125.3,125.31,125.11,125.11,6900.0,121.1097,121.1193,120.926,120.926,6900.0
2014-07-25 14:55:00,125.12,125.23,125.12,125.21,12800.0,120.9357,121.042,120.9357,121.0227,12800.0
2014-07-25 15:00:00,125.21,125.24,125.12,125.14,23300.0,121.0227,121.0517,120.9357,120.955,23300.0
2014-07-25 15:05:00,125.13,125.18,125.11,125.12,9200.0,120.9454,120.9937,120.926,120.9357,9200.0
2014-07-25 15:10:00,125.12,125.2,125.08,125.08,7300.0,120.9357,121.013,120.897,120.897,7300.0
2014-07-25 15:15:00,125.09,125.17,125.08,125.14,8700.0,120.9067,120.984,120.897,120.955,8700.0
2014-07-25 15:20:00,125.14,125.24,125.1,125.19,12200.0,120.955,121.0517,120.9164,121.0034,12200.0
2014-07-25 15:25:00,125.17,125.17,125.13,125.14,4600.0,120.984,120.984,120.9454,120.955,4600.0
2014-07-25 15:30:00,125.13,125.15,125.02,125.03,7100.0,120.9454,120.9647,120.839,120.8487,7100.0
2014-07-25 15:35:00,125.03,125.1,124.99,125.01,12300.0,120.8487,120.9164,120.81,120.8294,12300.0
2014-07-25 15:40:00,125.0,125.08,124.98,125.06,10000.0,120.8197,120.897,120.8004,120.8777,10000.0
2014-07-25 15:45:00,125.05,125.15,125.03,125.12,17700.0,120.868,120.9647,120.8487,120.9357,17700.0
2014-07-25 15:50:00,125.12,125.15,125.05,125.11,19500.0,120.9357,120.9647,120.868,120.926,19500.0
2014-07-25 15:55:00,125.12,125.15,125.04,125.1,47100.0,120.9357,120.9647,120.8584,120.9164,47100.0
2014-07-28 09:30:00,125.09,125.46,124.39,124.63,49300.0,120.9067,121.2643,120.2301,120.4621,49300.0
2014-07-28 09:35:00,124.69,124.99,124.64,124.7,21300.0,120.5201,120.81,120.4717,120.5297,21300.0
2014-07-28 09:40:00,124.64,124.65,124.24,124.24,28300.0,120.4717,120.4814,120.0851,120.0851,28300.0
2014-07-28 09:45:00,124.24,124.26,123.93,124.01,20900.0,120.0851,120.1045,119.7855,119.8628,20900.0
2014-07-28 09:50:00,124.04,124.34,123.89,124.25,20400.0,119.8918,120.1818,119.7468,120.0948,20400.0
2014-07-28 09:55:00,124.26,124.28,124.15,124.2,31200.0,120.1045,120.1238,119.9981,120.0465,31200.0
2014-07-28 10:00:00,124.15,124.15,123.68,123.7,24000.0,119.9981,119.9981,119.5438,119.5632,24000.0
2014-07-28 10:05:00,123.68,123.83,123.54,123.54,21600.0,119.5438,119.6888,119.4085,119.4085,21600.0
2014-07-28 10:10:00,123.53,123.87,123.53,123.87,17000.0,119.3989,119.7275,119.3989,119.7275,17000.0
2014-07-28 10:15:00,123.88,123.9,123.53,123.63,13600.0,119.7372,119.7565,119.3989,119.4955,13600.0
2014-07-28 10:20:00,123.62,123.77,123.56,123.74,9500.0,119.4859,119.6308,119.4279,119.6018,9500.0
2014-07-28 10:25:00,123.75,123.92,123.74,123.88,10600.0,119.6115,119.7758,119.6018,119.7372,10600.0
2014-07-28 10:30:00,123.88,123.97,123.81,123.85,9600.0,119.7372,119.8242,119.6695,119.7082,9600.0
2014-07-28 10:35:00,123.85,123.87,123.73,123.75,18600.0,119.7082,119.7275,119.5922,119.6115,18600.0
2014-07-28 10:40:00,123.79,123.79,123.59,123.79,17200.0,119.6502,119.6502,119.4569,119.6502,17200.0
2014-07-28 10:45:00,123.79,123.85,123.75,123.8,14100.0,119.6502,119.7082,119.6115,119.6598,14100.0
2014-07-28 10:50:00,123.81,123.92,123.79,123.87,10800.0,119.6695,119.7758,119.6502,119.7275,10800.0
2014-07-28 10:55:00,123.9,123.95,123.8,123.81,20500.0,119.7565,119.8048,119.6598,119.6695,20500.0
2014-07-28 11:00:00,123.81,123.81,123.68,123.8,23900.0,119.6695,119.6695,119.5438,119.6598,23900.0
2014-07-28 11:05:00,123.83,123.86,123.67,123.69,16900.0,119.6888,119.7178,119.5342,119.5535,16900.0
2014-07-28 11:10:00,123.71,123.9,123.7,123.75,17300.0,119.5728,119.7565,119.5632,119.6115,17300.0
2014-07-28 11:15:00,123.79,123.86,123.73,123.85,6800.0,119.6502,119.7178,119.5922,119.7082,6800.0
2014-07-28 11:20:00,123.86,124.0,123.86,124.0,9700.0,119.7178,119.8531,119.7178,119.8531,9700.0
2014-07-28 11:25:00,124.0,124.46,123.98,124.45,14600.0,119.8531,120.2978,119.8338,120.2881,14600.0
2014-07-28 11:30:00,124.47,124.6,124.47,124.54,18200.0,120.3074,120.4331,120.3074,120.3751,18200.0
2014-07-28 11:35:00,124.51,124.51,124.27,124.33,9200.0,120.3461,120.3461,120.1141,120.1721,9200.0
2014-07-28 11:40:00,124.35,124.37,124.26,124.27,6200.0,120.1914,120.2108,120.1045,120.1141,6200.0
2014-07-28 11:45:00,124.27,124.27,124.17,124.21,4200.0,120.1141,120.1141,120.0175,120.0561,4200.0
2014-07-28 11:50:00,124.21,124.25,124.14,124.17,7900.0,120.0561,120.0948,119.9885,120.0175,7900.0
2014-07-28 11:55:00,124.18,124.18,124.09,124.1,9300.0,120.0271,120.0271,119.9401,119.9498,9300.0
2014-07-28 12:00:00,124.14,124.15,124.11,124.13,7200.0,119.9885,119.9981,119.9595,119.9788,7200.0
2014-07-28 12:05:00,124.13,124.26,124.13,124.24,8600.0,119.9788,120.1045,119.9788,120.0851,8600.0
2014-07-28 12:10:00,124.26,124.29,124.12,124.14,9700.0,120.1045,120.1335,119.9691,119.9885,9700.0
2014-07-28 12:15:00,124.15,124.21,124.13,124.21,5200.0,119.9981,120.0561,119.9788,120.0561,5200.0
2014-07-28 12:20:00,124.2,124.22,124.16,124.16,4300.0,120.0465,120.0658,120.0078,120.0078,4300.0
2014-07-28 12:25:00,124.18,124.26,124.17,124.2,7900.0,120.0271,120.1045,120.0175,120.0465,7900.0
2014-07-28 12:30:00,124.22,124.26,124.19,124.2,4500.0,120.0658,120.1045,120.0368,120.0465,4500.0
2014-07-28 12:35:00,124.19,124.27,124.19,124.27,6100.0,120.0368,120.1141,120.0368,120.1141,6100.0
2014-07-28 12:40:00,124.28,124.28,124.11,124.12,10900.0,120.1238,120.1238,119.9595,119.9691,10900.0
2014-07-28 12:45:00,124.12,124.32,124.12,124.29,7300.0,119.9691,120.1624,119.9691,120.1335,7300.0
2014-07-28 12:50:00,124.33,124.38,124.32,124.35,6200.0,120.1721,120.2204,120.1624,120.1914,6200.0
2014-07-28 12:55:00,124.35,124.46,124.34,124.43,11300.0,120.1914,120.2978,120.1818,120.2688,11300.0
2014-07-28 13:00:00,124.41,124.41,124.28,124.28,8600.0,120.2494,120.2494,120.1238,120.1238,8600.0
2014-07-28 13:05:00,124.28,124.29,124.22,124.23,14700.0,120.1238,120.1335,120.0658,120.0755,14700.0
2014-07-28 13:10:00,124.23,124.3,124.22,124.29,14800.0,120.0755,120.1431,120.0658,120.1335,14800.0
2014-07-28 13:15:00,124.32,124.44,124.31,124.44,5200.0,120.1624,120.2784,120.1528,120.2784,5200.0
2014-07-28 13:20:00,124.43,124.5,124.39,124.5,8300.0,120.2688,120.3364,120.2301,120.3364,8300.0
2014-07-28 13:25:00,124.5,124.56,124.49,124.51,7300.0,120.3364,120.3944,120.3268,120.3461,7300.0
2014-07-28 13:30:00,124.52,124.67,124.52,124.61,15000.0,120.3558,120.5007,120.3558,120.4427,15000.0
2014-07-28 13:35:00,124.63,124.71,124.61,124.71,14100.0,120.4621,120.5394,120.4427,120.5394,14100.0
2014-07-28 13:40:00,124.7,124.77,124.7,124.74,25900.0,120.5297,120.5974,120.5297,120.5684,25900.0
2014-07-28 13:45:00,124.75,124.85,124.75,124.84,24600.0,120.5781,120.6747,120.5781,120.6651,24600.0
2014-07-28 13:50:00,124.83,124.83,124.66,124.74,13500.0,120.6554,120.6554,120.4911,120.5684,13500.0
2014-07-28 13:55:00,124.73,124.74,124.56,124.57,19000.0,120.5587,120.5684,120.3944,120.4041,19000.0
2014-07-28 14:00:00,124.58,124.61,124.49,124.5,26900.0,120.4138,120.4427,120.3268,120.3364,26900.0
2014-07-28 14:05:00,124.51,124.57,124.48,124.57,13000.0,120.3461,120.4041,120.3171,120.4041,13000.0
2014-07-28 14:10:00,124.57,124.65,124.57,124.59,9000.0,120.4041,120.4814,120.4041,120.4234,9000.0
2014-07-28 14:15:00,124.6,124.6,124.36,124.43,23200.0,120.4331,120.4331,120.2011,120.2688,23200.0
2014-07-28 14:20:00,124.43,124.44,124.35,124.4,11700.0,120.2688,120.2784,120.1914,120.2398,11700.0
2014-07-28 14:25:00,124.41,124.46,124.4,124.44,12000.0,120.2494,120.2978,120.2398,120.2784,12000.0
2014-07-28 14:30:00,124.44,124.44,124.31,124.35,21200.0,120.2784,120.2784,120.1528,120.1914,21200.0
2014-07-28 14:35:00,124.35,124.35,124.23,124.25,13700.0,120.1914,120.1914,120.0755,120.0948,13700.0
2014-07-28 14:40:00,124.25,124.26,124.06,124.11,21400.0,120.0948,120.1045,119.9111,119.9595,21400.0
2014-07-28 14:45:00,124.11,124.31,124.11,124.31,8000.0,119.9595,120.1528,119.9595,120.1528,8000.0
2014-07-28 14:50:00,124.31,124.39,124.29,124.34,16100.0,120.1528,120.2301,120.1335,120.1818,16100.0
2014-07-28 14:55:00,124.3,124.42,124.3,124.41,15100.0,120.1431,120.2591,120.1431,120.2494,15100.0
2014-07-28 15:00:00,124.42,124.42,124.33,124.33,16400.0,120.2591,120.2591,120.1721,120.1721,16400.0
2014-07-28 15:05:00,124.33,124.37,124.29,124.34,21600.0,120.1721,120.2108,120.1335,120.1818,21600.0
2014-07-28 15:10:00,124.34,124.37,124.32,124.34,20100.0,120.1818,120.2108,120.1624,120.1818,20100.0
2014-07-28 15:15:00,124.35,124.35,124.27,124.28,25500.0,120.1914,120.1914,120.1141,120.1238,25500.0
2014-07-28 15:20:00,124.28,124.36,124.28,124.3,23100.0,120.1238,120.2011,120.1238,120.1431,23100.0
2014-07-28 15:25:00,124.3,124.31,124.22,124.24,29500.0,120.1431,120.1528,120.0658,120.0851,29500.0
2014-07-28 15:30:00,124.24,124.25,124.18,124.23,35300.0,120.0851,120.0948,120.0271,120.0755,35300.0
2014-07-28 15:35:00,124.23,124.25,124.21,124.24,23100.0,120.0755,120.0948,120.0561,120.0851,23100.0
2014-07-28 15:40:00,124.24,124.34,124.22,124.34,27900.0,120.0851,120.1818,120.0658,120.1818,27900.0
2014-07-28 15:45:00,124.34,124.41,124.34,124.38,34300.0,120.1818,120.2494,120.1818,120.2204,34300.0
2014-07-28 15:50:00,124.37,124.38,124.24,124.29,49000.0,120.2108,120.2204,120.0851,120.1335,49000.0
2014-07-28 15:55:00,124.29,124.43,124.29,124.35,84400.0,120.1335,120.2688,120.1335,120.1914,84400.0
2014-07-29 09:30:00,124.49,124.83,124.49,124.49,29100.0,120.3268,120.6554,120.3268,120.3268,29100.0
2014-07-29 09:35:00,124.5,124.67,124.37,124.42,19600.0,120.3364,120.5007,120.2108,120.2591,19600.0
2014-07-29 09:40:00,124.4,124.42,124.15,124.31,8300.0,120.2398,120.2591,119.9981,120.1528,8300.0
2014-07-29 09:45:00,124.3,124.59,124.3,124.47,16100.0,120.1431,120.4234,120.1431,120.3074,16100.0
2014-07-29 09:50:00,124.51,124.66,124.45,124.62,13800.0,120.3461,120.4911,120.2881,120.4524,13800.0
2014-07-29 09:55:00,124.62,124.64,124.46,124.6,11600.0,120.4524,120.4717,120.2978,120.4331,11600.0
2014-07-29 10:00:00,124.6,124.72,124.49,124.51,16700.0,120.4331,120.5491,120.3268,120.3461,16700.0
2014-07-29 10:05:00,124.48,124.83,124.48,124.83,8900.0,120.3171,120.6554,120.3171,120.6554,8900.0
2014-07-29 10:10:00,124.8,124.8,124.63,124.75,5900.0,120.6264,120.6264,120.4621,120.5781,5900.0
2014-07-29 10:15:00,124.76,124.79,124.61,124.63,10600.0,120.5877,120.6167,120.4427,120.4621,10600.0
2014-07-29 10:20:00,124.62,124.67,124.49,124.61,21100.0,120.4524,120.5007,120.3268,120.4427,21100.0
2014-07-29 10:25:00,124.63,124.73,124.6,124.67,9300.0,120.4621,120.5587,120.4331,120.5007,9300.0
2014-07-29 10:30:00,124.7,124.73,124.53,124.53,5900.0,120.5297,120.5587,120.3654,120.3654,5900.0
2014-07-29 10:35:00,124.54,124.69,124.51,124.69,15600.0,120.3751,120.5201,120.3461,120.5201,15600.0
2014-07-29 10:40:00,124.65,124.66,124.56,124.66,6300.0,120.4814,120.4911,120.3944,120.4911,6300.0
2014-07-29 10:45:00,124.67,124.67,124.56,124.56,5000.0,120.5007,120.5007,120.3944,120.3944,5000.0
2014-07-29 10:50:00,124.58,124.62,124.37,124.45,7400.0,120.4138,120.4524,120.2108,120.2881,7400.0
2014-07-29 10:55:00,124.44,124.47,124.37,124.37,6100.0,120.2784,120.3074,120.2108,120.2108,6100.0
2014-07-29 11:00:00,124.37,124.54,124.33,124.4,17700.0,120.2108,120.3751,120.1721,120.2398,17700.0
2014-07-29 11:05:00,124.37,124.37,124.09,124.09,9400.0,120.2108,120.2108,119.9401,119.9401,9400.0
2014-07-29 11:10:00,124.13,124.19,123.96,124.18,16600.0,119.9788,120.0368,119.8145,120.0271,16600.0
2014-07-29 11:15:00,124.13,124.25,124.12,124.21,7500.0,119.9788,120.0948,119.9691,120.0561,7500.0
2014-07-29 11:20:00,124.21,124.3,124.16,124.3,11900.0,120.0561,120.1431,120.0078,120.1431,11900.0
2014-07-29 11:25:00,124.29,124.32,124.1,124.16,33000.0,120.1335,120.1624,119.9498,120.0078,33000.0
2014-07-29 11:30:00,124.13,124.22,123.88,123.95,51200.0,119.9788,120.0658,119.7372,119.8048,51200.0
2014-07-29 11:35:00,124.01,124.12,123.94,124.0,26600.0,119.8628,119.9691,119.7952,119.8531,26600.0
2014-07-29 11:40:00,123.97,124.11,123.97,124.09,6900.0,119.8242,119.9595,119.8242,119.9401,6900.0
2014-07-29 11:45:00,124.08,124.18,124.06,124.13,5100.0,119.9305,120.0271,119.9111,119.9788,5100.0
2014-07-29 11:50:00,124.11,124.28,124.09,124.25,9300.0,119.9595,120.1238,119.9401,120.0948,9300.0
2014-07-29 11:55:00,124.25,124.5,124.21,124.48,25800.0,120.0948,120.3364,120.0561,120.3171,25800.0
2014-07-29 12:00:00,124.48,124.5,124.39,124.41,8600.0,120.3171,120.3364,120.2301,120.2494,8600.0
2014-07-29 12:05:00,124.39,124.5,124.39,124.49,8800.0,120.2301,120.3364,120.2301,120.3268,8800.0
2014-07-29 12:10:00,124.5,124.55,124.45,124.54,15700.0,120.3364,120.3848,120.2881,120.3751,15700.0
2014-07-29 12:15:00,124.53,124.55,124.43,124.46,6000.0,120.3654,120.3848,120.2688,120.2978,6000.0
2014-07-29 12:20:00,124.46,124.67,124.46,124.65,7600.0,120.2978,120.5007,120.2978,120.4814,7600.0
2014-07-29 12:25:00,124.65,124.69,124.62,124.65,7000.0,120.4814,120.5201,120.4524,120.4814,7000.0
2014-07-29 12:30:00,124.67,124.71,124.6,124.68,7800.0,120.5007,120.5394,120.4331,120.5104,7800.0
2014-07-29 12:35:00,124.66,124.76,124.65,124.75,8100.0,120.4911,120.5877,120.4814,120.5781,8100.0
2014-07-29 12:40:00,124.71,124.73,124.63,124.63,9900.0,120.5394,120.5587,120.4621,120.4621,9900.0
2014-07-29 12:45:00,124.63,124.73,124.6,124.65,10900.0,120.4621,120.5587,120.4331,120.4814,10900.0
2014-07-29 12:50:00,124.64,124.64,124.56,124.56,4800.0,120.4717,120.4717,120.3944,120.3944,4800.0
2014-07-29 12:55:00,124.54,124.59,124.53,124.53,4300.0,120.3751,120.4234,120.3654,120.3654,4300.0
2014-07-29 13:00:00,124.55,124.55,124.45,124.49,10100.0,120.3848,120.3848,120.2881,120.3268,10100.0
2014-07-29 13:05:00,124.48,124.59,124.48,124.55,3700.0,120.3171,120.4234,120.3171,120.3848,3700.0
2014-07-29 13:10:00,124.57,124.58,124.44,124.44,7000.0,120.4041,120.4138,120.2784,120.2784,7000.0
2014-07-29 13:15:00,124.46,124.52,124.46,124.51,8600.0,120.2978,120.3558,120.2978,120.3461,8600.0
2014-07-29 13:20:00,124.53,124.65,124.52,124.65,8100.0,120.3654,120.4814,120.3558,120.4814,8100.0
2014-07-29 13:25:00,124.65,124.66,124.59,124.59,5500.0,120.4814,120.4911,120.4234,120.4234,5500.0
2014-07-29 13:30:00,124.61,124.61,124.53,124.56,10400.0,120.4427,120.4427,120.3654,120.3944,10400.0
2014-07-29 13:35:00,124.59,124.59,124.46,124.48,5500.0,120.4234,120.4234,120.2978,120.3171,5500.0
2014-07-29 13:40:00,124.46,124.47,124.39,124.39,6600.0,120.2978,120.3074,120.2301,120.2301,6600.0
2014-07-29 13:45:00,124.38,124.42,124.38,124.38,6600.0,120.2204,120.2591,120.2204,120.2204,6600.0
2014-07-29 13:50:00,124.37,124.37,124.31,124.34,12600.0,120.2108,120.2108,120.1528,120.1818,12600.0
2014-07-29 13:55:00,124.35,124.4,124.34,124.36,6300.0,120.1914,120.2398,120.1818,120.2011,6300.0
2014-07-29 14:00:00,124.36,124.42,124.35,124.4,7900.0,120.2011,120.2591,120.1914,120.2398,7900.0
2014-07-29 14:05:00,124.39,124.39,124.34,124.37,5600.0,120.2301,120.2301,120.1818,120.2108,5600.0
2014-07-29 14:10:00,124.38,124.47,124.38,124.47,6800.0,120.2204,120.3074,120.2204,120.3074,6800.0
2014-07-29 14:15:00,124.47,124.51,124.31,124.31,8300.0,120.3074,120.3461,120.1528,120.1528,8300.0
2014-07-29 14:20:00,124.36,124.36,124.07,124.07,15100.0,120.2011,120.2011,119.9208,119.9208,15100.0
2014-07-29 14:25:00,124.09,124.12,123.93,124.11,16600.0,119.9401,119.9691,119.7855,119.9595,16600.0
2014-07-29 14:30:00,124.11,124.16,124.09,124.09,6500.0,119.9595,120.0078,119.9401,119.9401,6500.0
2014-07-29 14:35:00,124.08,124.08,124.0,124.05,9700.0,119.9305,119.9305,119.8531,119.9015,9700.0
2014-07-29 14:40:00,124.03,124.1,123.99,123.99,11800.0,119.8821,119.9498,119.8435,119.8435,11800.0
2014-07-29 14:45:00,123.97,124.08,123.94,124.08,8700.0,119.8242,119.9305,119.7952,119.9305,8700.0
2014-07-29 14:50:00,124.08,124.08,123.96,123.97,11800.0,119.9305,119.9305,119.8145,119.8242,11800.0
2014-07-29 14:55:00,123.99,124.11,123.96,123.96,10000.0,119.8435,119.9595,119.8145,119.8145,10000.0
2014-07-29 15:00:00,123.95,123.97,123.86,123.94,12400.0,119.8048,119.8242,119.7178,119.7952,12400.0
2014-07-29 15:05:00,123.98,123.98,123.91,123.95,16100.0,119.8338,119.8338,119.7662,119.8048,16100.0
2014-07-29 15:10:00,123.94,123.94,123.8,123.91,31100.0,119.7952,119.7952,119.6598,119.7662,31100.0
2014-07-29 15:15:00,123.93,123.98,123.87,123.91,8400.0,119.7855,119.8338,119.7275,119.7662,8400.0
2014-07-29 15:20:00,123.92,123.93,123.85,123.85,11100.0,119.7758,119.7855,119.7082,119.7082,11100.0
2014-07-29 15:25:00,123.84,123.89,123.8,123.84,13100.0,119.6985,119.7468,119.6598,119.6985,13100.0
2014-07-29 15:30:00,123.83,123.86,123.68,123.71,20900.0,119.6888,119.7178,119.5438,119.5728,20900.0
2014-07-29 15:35:00,123.72,123.87,123.7,123.82,12300.0,119.5825,119.7275,119.5632,119.6792,12300.0
2014-07-29 15:40:00,123.81,123.82,123.67,123.67,13500.0,119.6695,119.6792,119.5342,119.5342,13500.0
2014-07-29 15:45:00,123.67,123.78,123.57,123.68,32000.0,119.5342,119.6405,119.4375,119.5438,32000.0
2014-07-29 15:50:00,123.69,123.79,123.65,123.67,31600.0,119.5535,119.6502,119.5149,119.5342,31600.0
2014-07-29 15:55:00,123.66,123.66,123.56,123.57,72000.0,119.5245,119.5245,119.4279,119.4375,72000.0
2014-07-30 09:30:00,124.41,124.44,124.13,124.41,21800.0,120.2494,120.2784,119.9788,120.2494,21800.0
2014-07-30 09:35:00,124.41,124.43,124.07,124.39,6100.0,120.2494,120.2688,119.9208,120.2301,6100.0
2014-07-30 09:40:00,124.29,124.57,124.29,124.43,24500.0,120.1335,120.4041,120.1335,120.2688,24500.0
2014-07-30 09:45:00,124.45,124.49,124.27,124.31,28600.0,120.2881,120.3268,120.1141,120.1528,28600.0
2014-07-30 09:50:00,124.37,124.5,124.14,124.3,12900.0,120.2108,120.3364,119.9885,120.1431,12900.0
2014-07-30 09:55:00,124.29,124.29,124.01,124.11,11300.0,120.1335,120.1335,119.8628,119.9595,11300.0
2014-07-30 10:00:00,124.14,124.16,123.95,123.95,32900.0,119.9885,120.0078,119.8048,119.8048,32900.0
2014-07-30 10:05:00,123.92,124.07,123.82,123.89,11900.0,119.7758,119.9208,119.6792,119.7468,11900.0
2014-07-30 10:10:00,123.89,123.94,123.85,123.87,6300.0,119.7468,119.7952,119.7082,119.7275,6300.0
2014-07-30 10:15:00,123.8,124.08,123.8,124.01,9500.0,119.6598,119.9305,119.6598,119.8628,9500.0
2014-07-30 10:20:00,124.04,124.26,124.03,124.13,5900.0,119.8918,120.1045,119.8821,119.9788,5900.0
2014-07-30 10:25:00,124.11,124.14,124.03,124.07,6500.0,119.9595,119.9885,119.8821,119.9208,6500.0
2014-07-30 10:30:00,124.07,124.18,124.0,124.06,4100.0,119.9208,120.0271,119.8531,119.9111,4100.0
2014-07-30 10:35:00,124.1,124.27,123.94,123.99,7800.0,119.9498,120.1141,119.7952,119.8435,7800.0
2014-07-30 10:40:00,124.03,124.09,123.65,123.66,14200.0,119.8821,119.9401,119.5149,119.5245,14200.0
2014-07-30 10:45:00,123.64,123.81,123.55,123.79,28800.0,119.5052,119.6695,119.4182,119.6502,28800.0
2014-07-30 10:50:00,123.68,123.89,123.65,123.76,4800.0,119.5438,119.7468,119.5149,119.6212,4800.0
2014-07-30 10:55:00,123.83,123.83,123.67,123.7,7700.0,119.6888,119.6888,119.5342,119.5632,7700.0
2014-07-30 11:00:00,123.74,123.76,123.53,123.58,12300.0,119.6018,119.6212,119.3989,119.4472,12300.0
2014-07-30 11:05:00,123.55,123.75,123.44,123.71,8300.0,119.4182,119.6115,119.3119,119.5728,8300.0
2014-07-30 11:10:00,123.77,123.77,123.58,123.65,4200.0,119.6308,119.6308,119.4472,119.5149,4200.0
2014-07-30 11:15:00,123.69,123.8,123.69,123.74,3300.0,119.5535,119.6598,119.5535,119.6018,3300.0
2014-07-30 11:20:00,123.79,123.84,123.75,123.84,3600.0,119.6502,119.6985,119.6115,119.6985,3600.0
2014-07-30 11:25:00,123.79,123.8,123.74,123.79,3400.0,119.6502,119.6598,119.6018,119.6502,3400.0
2014-07-30 11:30:00,123.79,123.85,123.67,123.85,14100.0,119.6502,119.7082,119.5342,119.7082,14100.0
2014-07-30 11:35:00,123.85,123.9,123.77,123.89,12300.0,119.7082,119.7565,119.6308,119.7468,12300.0
2014-07-30 11:40:00,123.88,123.96,123.8,123.87,15700.0,119.7372,119.8145,119.6598,119.7275,15700.0
2014-07-30 11:45:00,123.84,123.91,123.76,123.82,17300.0,119.6985,119.7662,119.6212,119.6792,17300.0
2014-07-30 11:50:00,123.82,123.91,123.82,123.82,14700.0,119.6792,119.7662,119.6792,119.6792,14700.0
2014-07-30 11:55:00,123.85,123.9,123.75,123.85,12800.0,119.7082,119.7565,119.6115,119.7082,12800.0
2014-07-30 12:00:00,123.85,123.94,123.82,123.9,8400.0,119.7082,119.7952,119.6792,119.7565,8400.0
2014-07-30 12:05:00,123.87,123.91,123.73,123.85,10500.0,119.7275,119.7662,119.5922,119.7082,10500.0
2014-07-30 12:10:00,123.86,124.08,123.81,123.96,10100.0,119.7178,119.9305,119.6695,119.8145,10100.0
2014-07-30 12:15:00,123.96,124.0,123.95,124.0,5200.0,119.8145,119.8531,119.8048,119.8531,5200.0
2014-07-30 12:20:00,123.98,124.1,123.95,124.02,3000.0,119.8338,119.9498,119.8048,119.8725,3000.0
2014-07-30 12:25:00,124.08,124.08,124.0,124.03,2200.0,119.9305,119.9305,119.8531,119.8821,2200.0
2014-07-30 12:30:00,124.03,124.05,123.95,123.95,5800.0,119.8821,119.9015,119.8048,119.8048,5800.0
2014-07-30 12:35:00,123.99,124.16,123.99,124.09,8600.0,119.8435,120.0078,119.8435,119.9401,8600.0
2014-07-30 12:40:00,124.13,124.18,124.12,124.15,4400.0,119.9788,120.0271,119.9691,119.9981,4400.0
2014-07-30 12:45:00,124.14,124.39,124.14,124.37,7500.0,119.9885,120.2301,119.9885,120.2108,7500.0
2014-07-30 12:50:00,124.35,124.38,124.29,124.38,4000.0,120.1914,120.2204,120.1335,120.2204,4000.0
2014-07-30 12:55:00,124.34,124.38,124.31,124.32,2100.0,120.1818,120.2204,120.1528,120.1624,2100.0
2014-07-30 13:00:00,124.33,124.36,124.25,124.31,7600.0,120.1721,120.2011,120.0948,120.1528,7600.0
2014-07-30 13:05:00,124.31,124.32,124.21,124.25,6100.0,120.1528,120.1624,120.0561,120.0948,6100.0
2014-07-30 13:10:00,124.26,124.41,124.25,124.39,15000.0,120.1045,120.2494,120.0948,120.2301,15000.0
2014-07-30 13:15:00,124.39,124.43,124.3,124.3,18200.0,120.2301,120.2688,120.1431,120.1431,18200.0
2014-07-30 13:20:00,124.31,124.45,124.31,124.39,17500.0,120.1528,120.2881,120.1528,120.2301,17500.0
2014-07-30 13:25:00,124.41,124.41,124.24,124.33,3600.0,120.2494,120.2494,120.0851,120.1721,3600.0
2014-07-30 13:30:00,124.34,124.5,124.3,124.5,15400.0,120.1818,120.3364,120.1431,120.3364,15400.0
2014-07-30 13:35:00,124.5,124.55,124.42,124.42,7500.0,120.3364,120.3848,120.2591,120.2591,7500.0
2014-07-30 13:40:00,124.45,124.58,124.37,124.58,5200.0,120.2881,120.4138,120.2108,120.4138,5200.0
2014-07-30 13:45:00,124.58,124.59,124.46,124.5,7300.0,120.4138,120.4234,120.2978,120.3364,7300.0
2014-07-30 13:50:00,124.5,124.6,124.46,124.47,7500.0,120.3364,120.4331,120.2978,120.3074,7500.0
2014-07-30 13:55:00,124.46,124.58,124.46,124.52,10600.0,120.2978,120.4138,120.2978,120.3558,10600.0
2014-07-30 14:00:00,124.55,124.98,124.26,124.74,36000.0,120.3848,120.8004,120.1045,120.5684,36000.0
2014-07-30 14:05:00,124.69,124.96,124.62,124.88,22900.0,120.5201,120.781,120.4524,120.7037,22900.0
2014-07-30 14:10:00,124.89,125.02,124.84,124.93,64500.0,120.7134,120.839,120.6651,120.752,64500.0
2014-07-30 14:15:00,124.94,125.0,124.84,124.89,24000.0,120.7617,120.8197,120.6651,120.7134,24000.0
2014-07-30 14:20:00,124.89,124.9,124.66,124.75,12000.0,120.7134,120.7231,120.4911,120.5781,12000.0
2014-07-30 14:25:00,124.78,124.81,124.63,124.74,12600.0,120.6071,120.6361,120.4621,120.5684,12600.0
2014-07-30 14:30:00,124.74,124.76,124.59,124.6,15800.0,120.5684,120.5877,120.4234,120.4331,15800.0
2014-07-30 14:35:00,124.64,124.65,124.4,124.59,15500.0,120.4717,120.4814,120.2398,120.4234,15500.0
2014-07-30 14:40:00,124.61,124.69,124.5,124.58,15500.0,120.4427,120.5201,120.3364,120.4138,15500.0
2014-07-30 14:45:00,124.6,124.61,124.34,124.34,18500.0,120.4331,120.4427,120.1818,120.1818,18500.0
2014-07-30 14:50:00,124.42,124.46,124.33,124.44,8400.0,120.2591,120.2978,120.1721,120.2784,8400.0
2014-07-30 14:55:00,124.44,124.48,124.34,124.4,19700.0,120.2784,120.3171,120.1818,120.2398,19700.0
2014-07-30 15:00:00,124.41,124.42,124.27,124.37,27400.0,120.2494,120.2591,120.1141,120.2108,27400.0
2014-07-30 15:05:00,124.37,124.46,124.34,124.36,64500.0,120.2108,120.2978,120.1818,120.2011,64500.0
2014-07-30 15:10:00,124.41,124.41,124.18,124.3,14000.0,120.2494,120.2494,120.0271,120.1431,14000.0
2014-07-30 15:15:00,124.3,124.6,124.28,124.54,20400.0,120.1431,120.4331,120.1238,120.3751,20400.0
2014-07-30 15:20:00,124.54,124.55,124.47,124.51,11200.0,120.3751,120.3848,120.3074,120.3461,11200.0
2014-07-30 15:25:00,124.5,124.74,124.5,124.68,52200.0,120.3364,120.5684,120.3364,120.5104,52200.0
2014-07-30 15:30:00,124.68,124.98,124.68,124.95,24600.0,120.5104,120.8004,120.5104,120.7714,24600.0
2014-07-30 15:35:00,124.97,124.98,124.84,124.91,24300.0,120.7907,120.8004,120.6651,120.7327,24300.0
2014-07-30 15:40:00,124.91,125.05,124.89,124.97,52000.0,120.7327,120.868,120.7134,120.7907,52000.0
2014-07-30 15:45:00,124.97,124.97,124.86,124.87,41400.0,120.7907,120.7907,120.6844,120.6941,41400.0
2014-07-30 15:50:00,124.87,124.9,124.73,124.77,41100.0,120.6941,120.7231,120.5587,120.5974,41100.0
2014-07-30 15:55:00,124.76,124.84,124.69,124.74,60800.0,120.5877,120.6651,120.5201,120.5684,60800.0
2014-07-31 09:30:00,123.62,123.79,123.1,123.52,40900.0,119.4859,119.6502,118.9832,119.3892,40900.0
2014-07-31 09:35:00,123.48,124.26,123.48,124.26,14800.0,119.3505,120.1045,119.3505,120.1045,14800.0
2014-07-31 09:40:00,124.1,124.23,123.53,123.55,15200.0,119.9498,120.0755,119.3989,119.4182,15200.0
2014-07-31 09:45:00,123.71,124.11,123.52,123.94,16300.0,119.5728,119.9595,119.3892,119.7952,16300.0
2014-07-31 09:50:00,123.85,123.92,123.33,123.47,10400.0,119.7082,119.7758,119.2056,119.3409,10400.0
2014-07-31 09:55:00,123.44,123.44,123.0,123.02,15100.0,119.3119,119.3119,118.8866,118.9059,15100.0
2014-07-31 10:00:00,123.0,123.07,122.79,122.93,15000.0,118.8866,118.9542,118.6836,118.8189,15000.0
2014-07-31 10:05:00,123.02,123.08,122.91,123.01,37200.0,118.9059,118.9639,118.7996,118.8963,37200.0
2014-07-31 10:10:00,123.06,123.35,123.0,123.29,4800.0,118.9446,119.2249,118.8866,119.1669,4800.0
2014-07-31 10:15:00,123.23,123.49,123.12,123.38,9900.0,119.1089,119.3602,119.0026,119.2539,9900.0
2014-07-31 10:20:00,123.38,123.41,123.04,123.07,8200.0,119.2539,119.2829,118.9253,118.9542,8200.0
2014-07-31 10:25:00,123.08,123.2,122.93,123.14,11400.0,118.9639,119.0799,118.8189,119.0219,11400.0
2014-07-31 10:30:00,123.07,123.07,122.89,122.92,13200.0,118.9542,118.9542,118.7803,118.8093,13200.0
2014-07-31 10:35:00,122.92,123.08,122.89,122.95,12400.0,118.8093,118.9639,118.7803,118.8383,12400.0
2014-07-31 10:40:00,122.95,123.08,122.81,123.07,7800.0,118.8383,118.9639,118.7029,118.9542,7800.0
2014-07-31 10:45:00,123.01,123.01,122.8,122.86,9100.0,118.8963,118.8963,118.6933,118.7513,9100.0
2014-07-31 10:50:00,122.83,122.9,122.65,122.68,9600.0,118.7223,118.7899,118.5483,118.5773,9600.0
2014-07-31 10:55:00,122.67,122.7,122.32,122.39,15400.0,118.5676,118.5966,118.2293,118.297,15400.0
2014-07-31 11:00:00,122.4,122.61,122.37,122.59,11500.0,118.3067,118.5096,118.2777,118.4903,11500.0
2014-07-31 11:05:00,122.63,122.65,122.48,122.55,12700.0,118.529,118.5483,118.384,118.4516,12700.0
2014-07-31 11:10:00,122.54,122.62,122.42,122.45,8600.0,118.442,118.5193,118.326,118.355,8600.0
2014-07-31 11:15:00,122.45,122.55,122.31,122.37,14600.0,118.355,118.4516,118.2197,118.2777,14600.0
2014-07-31 11:20:00,122.37,122.54,122.34,122.51,7300.0,118.2777,118.442,118.2487,118.413,7300.0
2014-07-31 11:25:00,122.48,122.49,122.24,122.34,13400.0,118.384,118.3936,118.152,118.2487,13400.0
2014-07-31 11:30:00,122.41,122.41,122.21,122.22,10400.0,118.3163,118.3163,118.123,118.1327,10400.0
2014-07-31 11:35:00,122.2,122.27,121.87,122.27,34800.0,118.1133,118.181,117.7944,118.181,34800.0
2014-07-31 11:40:00,122.26,122.38,122.21,122.23,7900.0,118.1713,118.2873,118.123,118.1423,7900.0
2014-07-31 11:45:00,122.19,122.23,121.99,122.11,15700.0,118.1037,118.1423,117.9104,118.0264,15700.0
2014-07-31 11:50:00,122.11,122.17,121.93,121.98,22700.0,118.0264,118.0843,117.8524,117.9007,22700.0
2014-07-31 11:55:00,122.01,122.1,121.91,121.97,21500.0,117.9297,118.0167,117.833,117.891,21500.0
2014-07-31 12:00:00,121.97,122.05,121.8,122.03,12100.0,117.891,117.9684,117.7267,117.949,12100.0
2014-07-31 12:05:00,122.01,122.07,121.92,121.98,8500.0,117.9297,117.9877,117.8427,117.9007,8500.0
2014-07-31 12:10:00,121.95,121.95,121.79,121.92,14500.0,117.8717,117.8717,117.7171,117.8427,14500.0
2014-07-31 12:15:00,121.89,121.96,121.77,121.86,12300.0,117.8137,117.8814,117.6977,117.7847,12300.0
2014-07-31 12:20:00,121.89,121.91,121.76,121.77,11000.0,117.8137,117.833,117.6881,117.6977,11000.0
2014-07-31 12:25:00,121.74,121.81,121.63,121.68,19200.0,117.6687,117.7364,117.5624,117.6107,19200.0
2014-07-31 12:30:00,121.71,121.83,121.69,121.77,11900.0,117.6397,117.7557,117.6204,117.6977,11900.0
2014-07-31 12:35:00,121.79,121.81,121.7,121.75,45100.0,117.7171,117.7364,117.6301,117.6784,45100.0
2014-07-31 12:40:00,121.75,121.79,121.69,121.75,20700.0,117.6784,117.7171,117.6204,117.6784,20700.0
2014-07-31 12:45:00,121.75,121.79,121.7,121.75,16400.0,117.6784,117.7171,117.6301,117.6784,16400.0
2014-07-31 12:50:00,121.76,121.83,121.73,121.75,35800.0,117.6881,117.7557,117.6591,117.6784,35800.0
2014-07-31 12:55:00,121.75,122.02,121.75,121.98,19400.0,117.6784,117.9394,117.6784,117.9007,19400.0
2014-07-31 13:00:00,122.0,122.13,121.95,122.13,11600.0,117.92,118.0457,117.8717,118.0457,11600.0
2014-07-31 13:05:00,122.13,122.22,122.08,122.18,8300.0,118.0457,118.1327,117.9974,118.094,8300.0
2014-07-31 13:10:00,122.16,122.17,121.99,122.05,13900.0,118.0747,118.0843,117.9104,117.9684,13900.0
2014-07-31 13:15:00,122.06,122.09,121.92,121.93,12600.0,117.978,118.007,117.8427,117.8524,12600.0
2014-07-31 13:20:00,121.98,121.98,121.78,121.81,9600.0,117.9007,117.9007,117.7074,117.7364,9600.0
2014-07-31 13:25:00,121.8,121.98,121.78,121.94,8100.0,117.7267,117.9007,117.7074,117.862,8100.0
2014-07-31 13:30:00,121.98,121.99,121.92,121.99,22300.0,117.9007,117.9104,117.8427,117.9104,22300.0
2014-07-31 13:35:00,121.98,122.0,121.92,121.96,14900.0,117.9007,117.92,117.8427,117.8814,14900.0
2014-07-31 13:40:00,121.9,121.95,121.83,121.83,7000.0,117.8234,117.8717,117.7557,117.7557,7000.0
2014-07-31 13:45:00,121.81,121.84,121.66,121.82,11100.0,117.7364,117.7654,117.5914,117.7461,11100.0
2014-07-31 13:50:00,121.81,121.89,121.75,121.85,8700.0,117.7364,117.8137,117.6784,117.775,8700.0
2014-07-31 13:55:00,121.82,121.9,121.76,121.9,11300.0,117.7461,117.8234,117.6881,117.8234,11300.0
2014-07-31 14:00:00,121.9,121.91,121.86,121.89,7200.0,117.8234,117.833,117.7847,117.8137,7200.0
2014-07-31 14:05:00,121.89,122.03,121.89,121.98,11300.0,117.8137,117.949,117.8137,117.9007,11300.0
2014-07-31 14:10:00,121.98,121.98,121.8,121.82,21500.0,117.9007,117.9007,117.7267,117.7461,21500.0
2014-07-31 14:15:00,121.82,121.9,121.69,121.76,34800.0,117.7461,117.8234,117.6204,117.6881,34800.0
2014-07-31 14:20:00,121.76,121.87,121.71,121.79,12500.0,117.6881,117.7944,117.6397,117.7171,12500.0
2014-07-31 14:25:00,121.8,121.99,121.78,121.99,9200.0,117.7267,117.9104,117.7074,117.9104,9200.0
2014-07-31 14:30:00,121.98,121.98,121.85,121.88,9600.0,117.9007,117.9007,117.775,117.804,9600.0
2014-07-31 14:35:00,121.88,121.89,121.65,121.74,32100.0,117.804,117.8137,117.5817,117.6687,32100.0
2014-07-31 14:40:00,121.75,121.75,121.52,121.56,12700.0,117.6784,117.6784,117.4561,117.4947,12700.0
2014-07-31 14:45:00,121.59,121.6,121.34,121.45,26100.0,117.5237,117.5334,117.2821,117.3884,26100.0
2014-07-31 14:50:00,121.44,121.71,121.44,121.56,31600.0,117.3788,117.6397,117.3788,117.4947,31600.0
2014-07-31 14:55:00,121.52,121.66,121.33,121.39,19700.0,117.4561,117.5914,117.2724,117.3304,19700.0
2014-07-31 15:00:00,121.38,121.64,121.34,121.63,17200.0,117.3208,117.5721,117.2821,117.5624,17200.0
2014-07-31 15:05:00,121.64,121.67,121.44,121.49,21400.0,117.5721,117.6011,117.3788,117.4271,21400.0
2014-07-31 15:10:00,121.5,121.5,121.18,121.2,20100.0,117.4368,117.4368,117.1275,117.1468,20100.0
2014-07-31 15:15:00,121.21,121.37,121.16,121.24,27800.0,117.1565,117.3111,117.1081,117.1854,27800.0
2014-07-31 15:20:00,121.2,121.3,121.15,121.23,19800.0,117.1468,117.2434,117.0985,117.1758,19800.0
2014-07-31 15:25:00,121.24,121.37,121.2,121.37,36500.0,117.1854,117.3111,117.1468,117.3111,36500.0
2014-07-31 15:30:00,121.39,121.62,121.35,121.62,49400.0,117.3304,117.5527,117.2918,117.5527,49400.0
2014-07-31 15:35:00,121.58,121.67,121.49,121.62,39600.0,117.5141,117.6011,117.4271,117.5527,39600.0
2014-07-31 15:40:00,121.62,121.68,121.46,121.46,30200.0,117.5527,117.6107,117.3981,117.3981,30200.0
2014-07-31 15:45:00,121.45,121.53,121.39,121.5,44600.0,117.3884,117.4658,117.3304,117.4368,44600.0
2014-07-31 15:50:00,121.49,121.51,121.34,121.51,67600.0,117.4271,117.4464,117.2821,117.4464,67600.0
2014-07-31 15:55:00,121.49,121.61,121.48,121.51,117300.0,117.4271,117.5431,117.4174,117.4464,117300.0
2014-08-01 09:30:00,121.09,121.09,120.5,120.84,51600.0,117.0405,117.0405,116.4702,116.7988,51600.0
2014-08-01 09:35:00,120.89,121.27,120.89,121.23,21700.0,116.8472,117.2144,116.8472,117.1758,21700.0
2014-08-01 09:40:00,121.24,121.43,120.97,120.97,22600.0,117.1854,117.3691,116.9245,116.9245,22600.0
2014-08-01 09:45:00,120.97,121.46,120.92,121.46,19700.0,116.9245,117.3981,116.8762,117.3981,19700.0
2014-08-01 09:50:00,121.38,122.08,121.34,122.01,14800.0,117.3208,117.9974,117.2821,117.9297,14800.0
2014-08-01 09:55:00,122.03,122.4,121.88,122.11,26700.0,117.949,118.3067,117.804,118.0264,26700.0
2014-08-01 10:00:00,122.07,122.35,122.0,122.15,23100.0,117.9877,118.2583,117.92,118.065,23100.0
2014-08-01 10:05:00,122.22,122.22,121.93,122.07,10700.0,118.1327,118.1327,117.8524,117.9877,10700.0
2014-08-01 10:10:00,122.05,122.13,121.67,121.67,8800.0,117.9684,118.0457,117.6011,117.6011,8800.0
2014-08-01 10:15:00,121.65,121.8,121.57,121.57,9400.0,117.5817,117.7267,117.5044,117.5044,9400.0
2014-08-01 10:20:00,121.57,121.85,121.54,121.85,10300.0,117.5044,117.775,117.4754,117.775,10300.0
2014-08-01 10:25:00,121.86,122.03,121.83,122.03,4000.0,117.7847,117.949,117.7557,117.949,4000.0
2014-08-01 10:30:00,122.0,122.02,121.77,121.92,7700.0,117.92,117.9394,117.6977,117.8427,7700.0
2014-08-01 10:35:00,121.97,122.04,121.86,122.03,9700.0,117.891,117.9587,117.7847,117.949,9700.0
2014-08-01 10:40:00,121.93,122.11,121.85,121.98,12700.0,117.8524,118.0264,117.775,117.9007,12700.0
2014-08-01 10:45:00,121.96,122.01,121.74,121.78,8000.0,117.8814,117.9297,117.6687,117.7074,8000.0
2014-08-01 10:50:00,121.77,121.86,121.69,121.86,3400.0,117.6977,117.7847,117.6204,117.7847,3400.0
2014-08-01 10:55:00,121.77,121.82,121.59,121.77,10200.0,117.6977,117.7461,117.5237,117.6977,10200.0
2014-08-01 11:00:00,121.72,121.84,121.56,121.56,44700.0,117.6494,117.7654,117.4947,117.4947,44700.0
2014-08-01 11:05:00,121.63,121.63,121.42,121.55,21500.0,117.5624,117.5624,117.3594,117.4851,21500.0
2014-08-01 11:10:00,121.55,121.57,121.44,121.5,23700.0,117.4851,117.5044,117.3788,117.4368,23700.0
2014-08-01 11:15:00,121.47,121.57,121.43,121.53,8500.0,117.4078,117.5044,117.3691,117.4658,8500.0
2014-08-01 11:20:00,121.53,121.8,121.53,121.78,11500.0,117.4658,117.7267,117.4658,117.7074,11500.0
2014-08-01 11:25:00,121.81,121.96,121.78,121.93,15400.0,117.7364,117.8814,117.7074,117.8524,15400.0
2014-08-01 11:30:00,121.87,122.02,121.84,121.96,14300.0,117.7944,117.9394,117.7654,117.8814,14300.0
2014-08-01 11:35:00,121.95,121.98,121.7,121.73,14400.0,117.8717,117.9007,117.6301,117.6591,14400.0
2014-08-01 11:40:00,121.76,121.84,121.51,121.56,10100.0,117.6881,117.7654,117.4464,117.4947,10100.0
2014-08-01 11:45:00,121.56,121.78,121.53,121.61,11300.0,117.4947,117.7074,117.4658,117.5431,11300.0
2014-08-01 11:50:00,121.58,121.62,121.36,121.36,8300.0,117.5141,117.5527,117.3014,117.3014,8300.0
2014-08-01 11:55:00,121.33,121.42,121.13,121.15,38900.0,117.2724,117.3594,117.0791,117.0985,38900.0
2014-08-01 12:00:00,121.16,121.25,121.09,121.2,21700.0,117.1081,117.1951,117.0405,117.1468,21700.0
2014-08-01 12:05:00,121.21,121.24,121.17,121.23,9900.0,117.1565,117.1854,117.1178,117.1758,9900.0
2014-08-01 12:10:00,121.25,121.26,121.11,121.11,9400.0,117.1951,117.2048,117.0598,117.0598,9400.0
2014-08-01 12:15:00,121.1,121.42,121.07,121.3,11300.0,117.0501,117.3594,117.0211,117.2434,11300.0
2014-08-01 12:20:00,121.28,121.39,121.28,121.38,6700.0,117.2241,117.3304,117.2241,117.3208,6700.0
2014-08-01 12:25:00,121.35,121.35,121.14,121.22,8000.0,117.2918,117.2918,117.0888,117.1661,8000.0
2014-08-01 12:30:00,121.24,121.34,121.16,121.31,24300.0,117.1854,117.2821,117.1081,117.2531,24300.0
2014-08-01 12:35:00,121.29,121.3,121.06,121.06,7700.0,117.2338,117.2434,117.0115,117.0115,7700.0
2014-08-01 12:40:00,121.05,121.18,121.04,121.11,8500.0,117.0018,117.1275,116.9921,117.0598,8500.0
2014-08-01 12:45:00,121.11,121.12,121.02,121.02,33900.0,117.0598,117.0695,116.9728,116.9728,33900.0
2014-08-01 12:50:00,121.05,121.2,121.0,121.2,10900.0,117.0018,117.1468,116.9535,117.1468,10900.0
2014-08-01 12:55:00,121.17,121.37,121.17,121.22,6100.0,117.1178,117.3111,117.1178,117.1661,6100.0
2014-08-01 13:00:00,121.25,121.36,121.12,121.16,5800.0,117.1951,117.3014,117.0695,117.1081,5800.0
2014-08-01 13:05:00,121.16,121.41,121.15,121.41,7700.0,117.1081,117.3498,117.0985,117.3498,7700.0
2014-08-01 13:10:00,121.44,121.54,121.4,121.49,7000.0,117.3788,117.4754,117.3401,117.4271,7000.0
2014-08-01 13:15:00,121.52,121.57,121.33,121.54,8500.0,117.4561,117.5044,117.2724,117.4754,8500.0
2014-08-01 13:20:00,121.5,121.64,121.42,121.54,7600.0,117.4368,117.5721,117.3594,117.4754,7600.0
2014-08-01 13:25:00,121.56,121.97,121.48,121.97,10700.0,117.4947,117.891,117.4174,117.891,10700.0
2014-08-01 13:30:00,121.98,122.03,121.73,121.75,14100.0,117.9007,117.949,117.6591,117.6784,14100.0
2014-08-01 13:35:00,121.76,121.94,121.7,121.85,18500.0,117.6881,117.862,117.6301,117.775,18500.0
2014-08-01 13:40:00,121.83,121.91,121.69,121.82,8500.0,117.7557,117.833,117.6204,117.7461,8500.0
2014-08-01 13:45:00,121.78,121.97,121.74,121.97,4400.0,117.7074,117.891,117.6687,117.891,4400.0
2014-08-01 13:50:00,121.94,121.97,121.68,121.76,6800.0,117.862,117.891,117.6107,117.6881,6800.0
2014-08-01 13:55:00,121.8,121.98,121.72,121.91,8800.0,117.7267,117.9007,117.6494,117.833,8800.0
2014-08-01 14:00:00,121.93,121.99,121.79,121.8,8200.0,117.8524,117.9104,117.7171,117.7267,8200.0
2014-08-01 14:05:00,121.82,122.1,121.77,122.08,10000.0,117.7461,118.0167,117.6977,117.9974,10000.0
2014-08-01 14:10:00,122.06,122.12,121.96,122.06,6400.0,117.978,118.036,117.8814,117.978,6400.0
2014-08-01 14:15:00,122.02,122.09,121.96,122.05,6800.0,117.9394,118.007,117.8814,117.9684,6800.0
2014-08-01 14:20:00,122.02,122.05,121.78,121.87,13800.0,117.9394,117.9684,117.7074,117.7944,13800.0
2014-08-01 14:25:00,121.85,121.86,121.71,121.76,11500.0,117.775,117.7847,117.6397,117.6881,11500.0
2014-08-01 14:30:00,121.76,121.84,121.75,121.75,8600.0,117.6881,117.7654,117.6784,117.6784,8600.0
2014-08-01 14:35:00,121.74,121.9,121.71,121.87,5900.0,117.6687,117.8234,117.6397,117.7944,5900.0
2014-08-01 14:40:00,121.87,121.89,121.8,121.81,5500.0,117.7944,117.8137,117.7267,117.7364,5500.0
2014-08-01 14:45:00,121.8,121.8,121.62,121.65,10000.0,117.7267,117.7267,117.5527,117.5817,10000.0
2014-08-01 14:50:00,121.65,121.72,121.49,121.49,7900.0,117.5817,117.6494,117.4271,117.4271,7900.0
2014-08-01 14:55:00,121.5,121.7,121.49,121.62,6200.0,117.4368,117.6301,117.4271,117.5527,6200.0
2014-08-01 15:00:00,121.6,121.75,121.59,121.7,5300.0,117.5334,117.6784,117.5237,117.6301,5300.0
2014-08-01 15:05:00,121.68,121.8,121.63,121.63,6800.0,117.6107,117.7267,117.5624,117.5624,6800.0
2014-08-01 15:10:00,121.66,121.72,121.52,121.59,9800.0,117.5914,117.6494,117.4561,117.5237,9800.0
2014-08-01 15:15:00,121.58,121.75,121.58,121.72,18500.0,117.5141,117.6784,117.5141,117.6494,18500.0
2014-08-01 15:20:00,121.72,121.84,121.66,121.71,18700.0,117.6494,117.7654,117.5914,117.6397,18700.0
2014-08-01 15:25:00,121.68,121.69,121.56,121.59,8400.0,117.6107,117.6204,117.4947,117.5237,8400.0
2014-08-01 15:30:00,121.59,121.59,121.49,121.49,7400.0,117.5237,117.5237,117.4271,117.4271,7400.0
2014-08-01 15:35:00,121.53,121.55,121.42,121.49,14200.0,117.4658,117.4851,117.3594,117.4271,14200.0
2014-08-01 15:40:00,121.5,121.59,121.44,121.44,9000.0,117.4368,117.5237,117.3788,117.3788,9000.0
2014-08-01 15:45:00,121.4,121.44,121.33,121.37,17500.0,117.3401,117.3788,117.2724,117.3111,17500.0
2014-08-01 15:50:00,121.36,121.37,121.19,121.34,37500.0,117.3014,117.3111,117.1371,117.2821,37500.0
2014-08-01 15:55:00,121.35,121.48,121.3,121.39,72300.0,117.2918,117.4174,117.2434,117.3304,72300.0
2014-08-04 09:30:00,121.42,121.51,120.95,121.11,35000.0,117.3594,117.4464,116.9051,117.0598,35000.0
2014-08-04 09:35:00,121.17,121.31,121.0,121.1,24200.0,117.1178,117.2531,116.9535,117.0501,24200.0
2014-08-04 09:40:00,121.11,121.26,120.95,121.14,17100.0,117.0598,117.2048,116.9051,117.0888,17100.0
2014-08-04 09:45:00,121.09,121.31,121.06,121.08,19800.0,117.0405,117.2531,117.0115,117.0308,19800.0
2014-08-04 09:50:00,121.13,121.18,121.01,121.06,16000.0,117.0791,117.1275,116.9631,117.0115,16000.0
2014-08-04 09:55:00,121.09,121.22,121.04,121.19,9400.0,117.0405,117.1661,116.9921,117.1371,9400.0
2014-08-04 10:00:00,121.12,121.19,120.99,121.03,10300.0,117.0695,117.1371,116.9438,116.9825,10300.0
2014-08-04 10:05:00,121.04,121.18,120.97,121.06,11800.0,116.9921,117.1275,116.9245,117.0115,11800.0
2014-08-04 10:10:00,121.06,121.11,120.83,120.93,16900.0,117.0115,117.0598,116.7892,116.8858,16900.0
2014-08-04 10:15:00,120.91,121.01,120.74,120.87,8600.0,116.8665,116.9631,116.7022,116.8278,8600.0
2014-08-04 10:20:00,120.85,121.02,120.81,120.93,16800.0,116.8085,116.9728,116.7698,116.8858,16800.0
2014-08-04 10:25:00,120.91,120.94,120.75,120.75,6500.0,116.8665,116.8955,116.7118,116.7118,6500.0
2014-08-04 10:30:00,120.79,120.81,120.66,120.66,7300.0,116.7505,116.7698,116.6248,116.6248,7300.0
2014-08-04 10:35:00,120.67,120.69,120.42,120.52,6000.0,116.6345,116.6538,116.3929,116.4895,6000.0
2014-08-04 10:40:00,120.44,120.52,120.26,120.3,10800.0,116.4122,116.4895,116.2382,116.2769,10800.0
2014-08-04 10:45:00,120.28,120.36,120.11,120.31,7800.0,116.2576,116.3349,116.0932,116.2866,7800.0
2014-08-04 10:50:00,120.27,120.38,120.23,120.31,7700.0,116.2479,116.3542,116.2092,116.2866,7700.0
2014-08-04 10:55:00,120.29,120.29,119.85,120.14,31300.0,116.2672,116.2672,115.8419,116.1222,31300.0
2014-08-04 11:00:00,120.1,120.23,120.04,120.09,11400.0,116.0836,116.2092,116.0256,116.0739,11400.0
2014-08-04 11:05:00,120.08,120.3,120.07,120.3,11200.0,116.0642,116.2769,116.0546,116.2769,11200.0
2014-08-04 11:10:00,120.29,120.49,120.24,120.46,8100.0,116.2672,116.4605,116.2189,116.4315,8100.0
2014-08-04 11:15:00,120.49,120.6,120.38,120.48,9100.0,116.4605,116.5669,116.3542,116.4509,9100.0
2014-08-04 11:20:00,120.48,120.63,120.45,120.5,11300.0,116.4509,116.5958,116.4219,116.4702,11300.0
2014-08-04 11:25:00,120.49,120.7,120.46,120.64,13100.0,116.4605,116.6635,116.4315,116.6055,13100.0
2014-08-04 11:30:00,120.63,120.74,120.5,120.73,19900.0,116.5958,116.7022,116.4702,116.6925,19900.0
2014-08-04 11:35:00,120.67,120.74,120.63,120.7,12700.0,116.6345,116.7022,116.5958,116.6635,12700.0
2014-08-04 11:40:00,120.68,120.73,120.56,120.61,6700.0,116.6442,116.6925,116.5282,116.5765,6700.0
2014-08-04 11:45:00,120.58,120.72,120.5,120.67,7000.0,116.5475,116.6828,116.4702,116.6345,7000.0
2014-08-04 11:50:00,120.66,120.7,120.58,120.67,5300.0,116.6248,116.6635,116.5475,116.6345,5300.0
2014-08-04 11:55:00,120.69,120.77,120.65,120.72,7300.0,116.6538,116.7312,116.6152,116.6828,7300.0
2014-08-04 12:00:00,120.74,120.76,120.61,120.7,4300.0,116.7022,116.7215,116.5765,116.6635,4300.0
2014-08-04 12:05:00,120.66,120.7,120.62,120.7,4300.0,116.6248,116.6635,116.5862,116.6635,4300.0
2014-08-04 12:10:00,120.69,120.78,120.69,120.78,7200.0,116.6538,116.7408,116.6538,116.7408,7200.0
2014-08-04 12:15:00,120.78,120.78,120.6,120.7,6700.0,116.7408,116.7408,116.5669,116.6635,6700.0
2014-08-04 12:20:00,120.72,120.84,120.64,120.83,11200.0,116.6828,116.7988,116.6055,116.7892,11200.0
2014-08-04 12:25:00,120.83,120.86,120.79,120.8,8100.0,116.7892,116.8182,116.7505,116.7602,8100.0
2014-08-04 12:30:00,120.8,120.88,120.74,120.82,15100.0,116.7602,116.8375,116.7022,116.7795,15100.0
2014-08-04 12:35:00,120.81,120.81,120.62,120.67,4800.0,116.7698,116.7698,116.5862,116.6345,4800.0
2014-08-04 12:40:00,120.67,120.79,120.64,120.73,5400.0,116.6345,116.7505,116.6055,116.6925,5400.0
2014-08-04 12:45:00,120.71,120.72,120.66,120.68,4900.0,116.6732,116.6828,116.6248,116.6442,4900.0
2014-08-04 12:50:00,120.68,120.85,120.68,120.85,7000.0,116.6442,116.8085,116.6442,116.8085,7000.0
2014-08-04 12:55:00,120.82,120.84,120.8,120.82,3000.0,116.7795,116.7988,116.7602,116.7795,3000.0
2014-08-04 13:00:00,120.82,120.9,120.76,120.83,12000.0,116.7795,116.8568,116.7215,116.7892,12000.0
2014-08-04 13:05:00,120.82,120.92,120.81,120.86,3900.0,116.7795,116.8762,116.7698,116.8182,3900.0
2014-08-04 13:10:00,120.86,120.86,120.73,120.75,4000.0,116.8182,116.8182,116.6925,116.7118,4000.0
2014-08-04 13:15:00,120.73,120.78,120.73,120.78,4400.0,116.6925,116.7408,116.6925,116.7408,4400.0
2014-08-04 13:20:00,120.79,120.87,120.79,120.81,4100.0,116.7505,116.8278,116.7505,116.7698,4100.0
2014-08-04 13:25:00,120.84,120.92,120.82,120.85,6500.0,116.7988,116.8762,116.7795,116.8085,6500.0
2014-08-04 13:30:00,120.84,120.98,120.83,120.92,6700.0,116.7988,116.9341,116.7892,116.8762,6700.0
2014-08-04 13:35:00,120.9,121.01,120.88,120.99,7200.0,116.8568,116.9631,116.8375,116.9438,7200.0
2014-08-04 13:40:00,120.98,121.06,120.95,121.01,4600.0,116.9341,117.0115,116.9051,116.9631,4600.0
2014-08-04 13:45:00,121.02,121.19,120.99,121.12,8600.0,116.9728,117.1371,116.9438,117.0695,8600.0
2014-08-04 13:50:00,121.1,121.16,120.97,120.98,4000.0,117.0501,117.1081,116.9245,116.9341,4000.0
2014-08-04 13:55:00,120.99,121.1,120.96,121.06,7100.0,116.9438,117.0501,116.9148,117.0115,7100.0
2014-08-04 14:00:00,121.07,121.15,121.02,121.14,6200.0,117.0211,117.0985,116.9728,117.0888,6200.0
2014-08-04 14:05:00,121.14,121.16,121.03,121.05,7600.0,117.0888,117.1081,116.9825,117.0018,7600.0
2014-08-04 14:10:00,121.08,121.16,121.07,121.13,10000.0,117.0308,117.1081,117.0211,117.0791,10000.0
2014-08-04 14:15:00,121.09,121.11,121.05,121.05,4700.0,117.0405,117.0598,117.0018,117.0018,4700.0
2014-08-04 14:20:00,121.05,121.13,121.02,121.08,8500.0,117.0018,117.0791,116.9728,117.0308,8500.0
2014-08-04 14:25:00,121.1,121.1,121.03,121.06,6800.0,117.0501,117.0501,116.9825,117.0115,6800.0
2014-08-04 14:30:00,121.05,121.13,121.02,121.12,9800.0,117.0018,117.0791,116.9728,117.0695,9800.0
2014-08-04 14:35:00,121.12,121.22,121.1,121.21,8000.0,117.0695,117.1661,117.0501,117.1565,8000.0
2014-08-04 14:40:00,121.22,121.26,121.15,121.19,7400.0,117.1661,117.2048,117.0985,117.1371,7400.0
2014-08-04 14:45:00,121.18,121.34,121.18,121.3,9600.0,117.1275,117.2821,117.1275,117.2434,9600.0
2014-08-04 14:50:00,121.29,121.38,121.24,121.3,9800.0,117.2338,117.3208,117.1854,117.2434,9800.0
2014-08-04 14:55:00,121.25,121.32,121.25,121.28,9400.0,117.1951,117.2628,117.1951,117.2241,9400.0
2014-08-04 15:00:00,121.27,121.39,121.26,121.36,9900.0,117.2144,117.3304,117.2048,117.3014,9900.0
2014-08-04 15:05:00,121.34,121.34,121.24,121.27,7700.0,117.2821,117.2821,117.1854,117.2144,7700.0
2014-08-04 15:10:00,121.24,121.33,121.24,121.3,11000.0,117.1854,117.2724,117.1854,117.2434,11000.0
2014-08-04 15:15:00,121.3,121.48,121.3,121.44,9300.0,117.2434,117.4174,117.2434,117.3788,9300.0
2014-08-04 15:20:00,121.46,121.49,121.34,121.34,10600.0,117.3981,117.4271,117.2821,117.2821,10600.0
2014-08-04 15:25:00,121.34,121.4,121.32,121.34,8500.0,117.2821,117.3401,117.2628,117.2821,8500.0
2014-08-04 15:30:00,121.35,121.45,121.35,121.41,15700.0,117.2918,117.3884,117.2918,117.3498,15700.0
2014-08-04 15:35:00,121.41,121.57,121.4,121.55,16300.0,117.3498,117.5044,117.3401,117.4851,16300.0
2014-08-04 15:40:00,121.56,121.72,121.55,121.65,18900.0,117.4947,117.6494,117.4851,117.5817,18900.0
2014-08-04 15:45:00,121.63,121.63,121.5,121.52,26100.0,117.5624,117.5624,117.4368,117.4561,26100.0
2014-08-04 15:50:00,121.52,121.6,121.52,121.53,35400.0,117.4561,117.5334,117.4561,117.4658,35400.0
2014-08-04 15:55:00,121.52,121.53,121.4,121.42,56400.0,117.4561,117.4658,117.3401,117.3594,56400.0
2014-08-05 09:30:00,120.83,120.9,120.48,120.52,22300.0,116.7892,116.8568,116.4509,116.4895,22300.0
2014-08-05 09:35:00,120.52,121.24,120.52,121.24,5700.0,116.4895,117.1854,116.4895,117.1854,5700.0
2014-08-05 09:40:00,121.17,121.33,120.97,121.25,8500.0,117.1178,117.2724,116.9245,117.1951,8500.0
2014-08-05 09:45:00,121.21,121.27,120.74,120.75,9800.0,117.1565,117.2144,116.7022,116.7118,9800.0
2014-08-05 09:50:00,120.69,120.72,120.42,120.58,12400.0,116.6538,116.6828,116.3929,116.5475,12400.0
2014-08-05 09:55:00,120.49,120.74,120.49,120.73,6600.0,116.4605,116.7022,116.4605,116.6925,6600.0
2014-08-05 10:00:00,120.74,120.85,120.58,120.7,8000.0,116.7022,116.8085,116.5475,116.6635,8000.0
2014-08-05 10:05:00,120.63,120.97,120.62,120.97,6900.0,116.5958,116.9245,116.5862,116.9245,6900.0
2014-08-05 10:10:00,120.91,121.08,120.91,120.93,8800.0,116.8665,117.0308,116.8665,116.8858,8800.0
2014-08-05 10:15:00,120.88,121.16,120.86,120.88,7700.0,116.8375,117.1081,116.8182,116.8375,7700.0
2014-08-05 10:20:00,120.94,121.14,120.94,121.14,7000.0,116.8955,117.0888,116.8955,117.0888,7000.0
2014-08-05 10:25:00,121.09,121.22,121.01,121.22,7600.0,117.0405,117.1661,116.9631,117.1661,7600.0
2014-08-05 10:30:00,121.17,121.33,121.12,121.25,12600.0,117.1178,117.2724,117.0695,117.1951,12600.0
2014-08-05 10:35:00,121.25,121.32,121.09,121.17,12100.0,117.1951,117.2628,117.0405,117.1178,12100.0
2014-08-05 10:40:00,121.18,121.25,121.02,121.02,4400.0,117.1275,117.1951,116.9728,116.9728,4400.0
2014-08-05 10:45:00,121.05,121.25,121.05,121.24,9200.0,117.0018,117.1951,117.0018,117.1854,9200.0
2014-08-05 10:50:00,121.25,121.3,121.15,121.21,6200.0,117.1951,117.2434,117.0985,117.1565,6200.0
2014-08-05 10:55:00,121.18,121.24,120.99,121.02,5600.0,117.1275,117.1854,116.9438,116.9728,5600.0
2014-08-05 11:00:00,121.0,121.02,120.82,120.88,11600.0,116.9535,116.9728,116.7795,116.8375,11600.0
2014-08-05 11:05:00,120.9,121.05,120.87,121.0,15300.0,116.8568,117.0018,116.8278,116.9535,15300.0
2014-08-05 11:10:00,120.99,121.29,120.94,121.27,18500.0,116.9438,117.2338,116.8955,117.2144,18500.0
2014-08-05 11:15:00,121.3,121.37,121.21,121.28,5900.0,117.2434,117.3111,117.1565,117.2241,5900.0
2014-08-05 11:20:00,121.29,121.47,121.18,121.19,7200.0,117.2338,117.4078,117.1275,117.1371,7200.0
2014-08-05 11:25:00,121.19,121.31,121.18,121.26,6600.0,117.1371,117.2531,117.1275,117.2048,6600.0
2014-08-05 11:30:00,121.31,121.41,121.29,121.38,11300.0,117.2531,117.3498,117.2338,117.3208,11300.0
2014-08-05 11:35:00,121.37,121.47,121.32,121.46,11500.0,117.3111,117.4078,117.2628,117.3981,11500.0
2014-08-05 11:40:00,121.46,121.52,121.45,121.45,13400.0,117.3981,117.4561,117.3884,117.3884,13400.0
2014-08-05 11:45:00,121.45,121.5,121.41,121.43,12000.0,117.3884,117.4368,117.3498,117.3691,12000.0
2014-08-05 11:50:00,121.44,121.53,121.43,121.51,4100.0,117.3788,117.4658,117.3691,117.4464,4100.0
2014-08-05 11:55:00,121.48,121.57,121.41,121.54,26500.0,117.4174,117.5044,117.3498,117.4754,26500.0
2014-08-05 12:00:00,121.51,121.53,121.36,121.38,6400.0,117.4464,117.4658,117.3014,117.3208,6400.0
2014-08-05 12:05:00,121.34,121.34,121.17,121.3,4600.0,117.2821,117.2821,117.1178,117.2434,4600.0
2014-08-05 12:10:00,121.31,121.33,121.23,121.32,4700.0,117.2531,117.2724,117.1758,117.2628,4700.0
2014-08-05 12:15:00,121.3,121.31,121.2,121.22,11200.0,117.2434,117.2531,117.1468,117.1661,11200.0
2014-08-05 12:20:00,121.25,121.26,120.87,120.88,13800.0,117.1951,117.2048,116.8278,116.8375,13800.0
2014-08-05 12:25:00,120.9,121.04,120.9,121.04,4600.0,116.8568,116.9921,116.8568,116.9921,4600.0
2014-08-05 12:30:00,121.01,121.07,120.96,121.01,5200.0,116.9631,117.0211,116.9148,116.9631,5200.0
2014-08-05 12:35:00,121.0,121.0,120.71,120.82,7900.0,116.9535,116.9535,116.6732,116.7795,7900.0
2014-08-05 12:40:00,120.83,120.9,120.74,120.76,5900.0,116.7892,116.8568,116.7022,116.7215,5900.0
2014-08-05 12:45:00,120.79,120.98,120.77,120.84,10400.0,116.7505,116.9341,116.7312,116.7988,10400.0
2014-08-05 12:50:00,120.85,120.94,120.81,120.94,9200.0,116.8085,116.8955,116.7698,116.8955,9200.0
2014-08-05 12:55:00,120.96,120.97,120.87,120.97,8600.0,116.9148,116.9245,116.8278,116.9245,8600.0
2014-08-05 13:00:00,120.97,120.99,120.79,120.8,8900.0,116.9245,116.9438,116.7505,116.7602,8900.0
2014-08-05 13:05:00,120.83,120.93,120.81,120.91,3800.0,116.7892,116.8858,116.7698,116.8665,3800.0
2014-08-05 13:10:00,120.89,120.99,120.87,120.99,6200.0,116.8472,116.9438,116.8278,116.9438,6200.0
2014-08-05 13:15:00,120.99,121.14,120.89,121.11,6200.0,116.9438,117.0888,116.8472,117.0598,6200.0
2014-08-05 13:20:00,121.12,121.17,121.06,121.11,4600.0,117.0695,117.1178,117.0115,117.0598,4600.0
2014-08-05 13:25:00,121.14,121.23,121.14,121.23,7000.0,117.0888,117.1758,117.0888,117.1758,7000.0
2014-08-05 13:30:00,121.2,121.2,121.05,121.1,6300.0,117.1468,117.1468,117.0018,117.0501,6300.0
2014-08-05 13:35:00,121.1,121.1,120.39,120.39,17400.0,117.0501,117.0501,116.3639,116.3639,17400.0
2014-08-05 13:40:00,120.38,120.61,120.09,120.23,31200.0,116.3542,116.5765,116.0739,116.2092,31200.0
2014-08-05 13:45:00,120.19,120.5,120.16,120.35,14800.0,116.1706,116.4702,116.1416,116.3252,14800.0
2014-08-05 13:50:00,120.31,120.31,120.16,120.25,9100.0,116.2866,116.2866,116.1416,116.2286,9100.0
2014-08-05 13:55:00,120.31,120.39,120.13,120.13,10200.0,116.2866,116.3639,116.1126,116.1126,10200.0
2014-08-05 14:00:00,120.13,120.23,120.02,120.23,17100.0,116.1126,116.2092,116.0062,116.2092,17100.0
2014-08-05 14:05:00,120.2,120.2,119.83,119.9,23300.0,116.1802,116.1802,115.8226,115.8903,23300.0
2014-08-05 14:10:00,119.9,120.17,119.88,120.17,14000.0,115.8903,116.1512,115.8709,116.1512,14000.0
2014-08-05 14:15:00,120.21,120.21,119.98,120.03,11100.0,116.1899,116.1899,115.9676,116.0159,11100.0
2014-08-05 14:20:00,120.06,120.25,120.04,120.08,9400.0,116.0449,116.2286,116.0256,116.0642,9400.0
2014-08-05 14:25:00,120.08,120.23,120.0,120.23,9600.0,116.0642,116.2092,115.9869,116.2092,9600.0
2014-08-05 14:30:00,120.21,120.4,120.18,120.27,10900.0,116.1899,116.3735,116.1609,116.2479,10900.0
2014-08-05 14:35:00,120.25,120.34,120.2,120.25,14600.0,116.2286,116.3155,116.1802,116.2286,14600.0
2014-08-05 14:40:00,120.2,120.36,120.2,120.27,23500.0,116.1802,116.3349,116.1802,116.2479,23500.0
2014-08-05 14:45:00,120.26,120.43,120.26,120.32,13300.0,116.2382,116.4025,116.2382,116.2962,13300.0
2014-08-05 14:50:00,120.32,120.35,120.11,120.16,10700.0,116.2962,116.3252,116.0932,116.1416,10700.0
2014-08-05 14:55:00,120.17,120.26,120.05,120.05,11700.0,116.1512,116.2382,116.0352,116.0352,11700.0
2014-08-05 15:00:00,120.02,120.17,119.98,120.03,12300.0,116.0062,116.1512,115.9676,116.0159,12300.0
2014-08-05 15:05:00,120.0,120.19,119.83,119.85,17300.0,115.9869,116.1706,115.8226,115.8419,17300.0
2014-08-05 15:10:00,119.88,119.98,119.75,119.89,14000.0,115.8709,115.9676,115.7453,115.8806,14000.0
2014-08-05 15:15:00,119.88,120.06,119.88,120.02,14700.0,115.8709,116.0449,115.8709,116.0062,14700.0
2014-08-05 15:20:00,120.01,120.11,119.9,120.02,29000.0,115.9966,116.0932,115.8903,116.0062,29000.0
2014-08-05 15:25:00,120.0,120.06,119.8,119.81,22000.0,115.9869,116.0449,115.7936,115.8033,22000.0
2014-08-05 15:30:00,119.83,120.12,119.83,120.08,20100.0,115.8226,116.1029,115.8226,116.0642,20100.0
2014-08-05 15:35:00,120.1,120.27,120.06,120.09,24300.0,116.0836,116.2479,116.0449,116.0739,24300.0
2014-08-05 15:40:00,120.07,120.2,119.99,120.13,26100.0,116.0546,116.1802,115.9773,116.1126,26100.0
2014-08-05 15:45:00,120.14,120.22,120.05,120.16,31100.0,116.1222,116.1996,116.0352,116.1416,31100.0
2014-08-05 15:50:00,120.16,120.23,120.1,120.13,36000.0,116.1416,116.2092,116.0836,116.1126,36000.0
2014-08-05 15:55:00,120.12,120.31,120.11,120.11,50300.0,116.1029,116.2866,116.0932,116.0932,50300.0
2014-08-06 09:30:00,119.47,119.56,119.13,119.13,27800.0,115.4746,115.5616,115.146,115.146,27800.0
2014-08-06 09:35:00,119.35,119.65,119.12,119.12,6800.0,115.3587,115.6486,115.1363,115.1363,6800.0
2014-08-06 09:40:00,119.2,119.69,119.2,119.68,9300.0,115.2137,115.6873,115.2137,115.6776,9300.0
2014-08-06 09:45:00,119.79,119.92,119.5,119.91,13100.0,115.7839,115.9096,115.5036,115.8999,13100.0
2014-08-06 09:50:00,119.87,119.87,119.61,119.7,8800.0,115.8613,115.8613,115.61,115.697,8800.0
2014-08-06 09:55:00,119.61,119.86,119.42,119.64,10900.0,115.61,115.8516,115.4263,115.639,10900.0
2014-08-06 10:00:00,119.64,120.14,119.6,120.14,26100.0,115.639,116.1222,115.6003,116.1222,26100.0
2014-08-06 10:05:00,120.14,120.25,120.01,120.05,11100.0,116.1222,116.2286,115.9966,116.0352,11100.0
2014-08-06 10:10:00,120.04,120.09,119.89,119.95,6000.0,116.0256,116.0739,115.8806,115.9386,6000.0
2014-08-06 10:15:00,119.96,120.02,119.85,119.92,17200.0,115.9483,116.0062,115.8419,115.9096,17200.0
2014-08-06 10:20:00,119.9,120.18,119.85,120.18,6500.0,115.8903,116.1609,115.8419,116.1609,6500.0
2014-08-06 10:25:00,120.18,120.38,120.14,120.38,5400.0,116.1609,116.3542,116.1222,116.3542,5400.0
2014-08-06 10:30:00,120.35,120.44,120.08,120.08,11000.0,116.3252,116.4122,116.0642,116.0642,11000.0
2014-08-06 10:35:00,120.08,120.08,119.93,120.0,3400.0,116.0642,116.0642,115.9193,115.9869,3400.0
2014-08-06 10:40:00,120.01,120.07,119.94,120.03,7900.0,115.9966,116.0546,115.9289,116.0159,7900.0
2014-08-06 10:45:00,120.06,120.12,119.92,120.01,7000.0,116.0449,116.1029,115.9096,115.9966,7000.0
2014-08-06 10:50:00,120.05,120.17,120.02,120.13,8100.0,116.0352,116.1512,116.0062,116.1126,8100.0
2014-08-06 10:55:00,120.14,120.53,120.14,120.53,9200.0,116.1222,116.4992,116.1222,116.4992,9200.0
2014-08-06 11:00:00,120.51,120.61,120.41,120.45,8600.0,116.4799,116.5765,116.3832,116.4219,8600.0
2014-08-06 11:05:00,120.5,120.62,120.47,120.47,11100.0,116.4702,116.5862,116.4412,116.4412,11100.0
2014-08-06 11:10:00,120.46,120.54,120.36,120.36,8200.0,116.4315,116.5089,116.3349,116.3349,8200.0
2014-08-06 11:15:00,120.37,120.43,120.34,120.42,6600.0,116.3445,116.4025,116.3155,116.3929,6600.0
2014-08-06 11:20:00,120.44,120.5,120.37,120.39,6400.0,116.4122,116.4702,116.3445,116.3639,6400.0
2014-08-06 11:25:00,120.43,120.47,120.35,120.35,6200.0,116.4025,116.4412,116.3252,116.3252,6200.0
2014-08-06 11:30:00,120.34,120.48,120.33,120.48,5600.0,116.3155,116.4509,116.3059,116.4509,5600.0
2014-08-06 11:35:00,120.5,120.53,120.42,120.42,5000.0,116.4702,116.4992,116.3929,116.3929,5000.0
2014-08-06 11:40:00,120.43,120.75,120.43,120.75,7800.0,116.4025,116.7118,116.4025,116.7118,7800.0
2014-08-06 11:45:00,120.76,120.91,120.76,120.91,7500.0,116.7215,116.8665,116.7215,116.8665,7500.0
2014-08-06 11:50:00,120.9,120.97,120.8,120.83,6700.0,116.8568,116.9245,116.7602,116.7892,6700.0
2014-08-06 11:55:00,120.81,120.82,120.76,120.82,2500.0,116.7698,116.7795,116.7215,116.7795,2500.0
2014-08-06 12:00:00,120.87,120.95,120.82,120.9,3800.0,116.8278,116.9051,116.7795,116.8568,3800.0
2014-08-06 12:05:00,120.93,120.99,120.79,120.8,8000.0,116.8858,116.9438,116.7505,116.7602,8000.0
2014-08-06 12:10:00,120.8,120.82,120.76,120.77,3400.0,116.7602,116.7795,116.7215,116.7312,3400.0
2014-08-06 12:15:00,120.77,120.79,120.53,120.61,6000.0,116.7312,116.7505,116.4992,116.5765,6000.0
2014-08-06 12:20:00,120.62,120.78,120.57,120.72,4800.0,116.5862,116.7408,116.5379,116.6828,4800.0
2014-08-06 12:25:00,120.73,120.73,120.59,120.64,6000.0,116.6925,116.6925,116.5572,116.6055,6000.0
2014-08-06 12:30:00,120.67,120.84,120.64,120.81,7500.0,116.6345,116.7988,116.6055,116.7698,7500.0
2014-08-06 12:35:00,120.84,120.9,120.79,120.84,6600.0,116.7988,116.8568,116.7505,116.7988,6600.0
2014-08-06 12:40:00,120.89,120.89,120.77,120.82,4500.0,116.8472,116.8472,116.7312,116.7795,4500.0
2014-08-06 12:45:00,120.84,120.86,120.7,120.71,3800.0,116.7988,116.8182,116.6635,116.6732,3800.0
2014-08-06 12:50:00,120.7,120.76,120.65,120.69,2800.0,116.6635,116.7215,116.6152,116.6538,2800.0
2014-08-06 12:55:00,120.65,120.68,120.53,120.56,5400.0,116.6152,116.6442,116.4992,116.5282,5400.0
2014-08-06 13:00:00,120.53,120.6,120.39,120.39,6800.0,116.4992,116.5669,116.3639,116.3639,6800.0
2014-08-06 13:05:00,120.38,120.43,120.29,120.32,5400.0,116.3542,116.4025,116.2672,116.2962,5400.0
2014-08-06 13:10:00,120.32,120.41,120.32,120.39,10800.0,116.2962,116.3832,116.2962,116.3639,10800.0
2014-08-06 13:15:00,120.4,120.5,120.4,120.44,20000.0,116.3735,116.4702,116.3735,116.4122,20000.0
2014-08-06 13:20:00,120.43,120.43,120.36,120.37,9800.0,116.4025,116.4025,116.3349,116.3445,9800.0
2014-08-06 13:25:00,120.34,120.41,120.2,120.24,8500.0,116.3155,116.3832,116.1802,116.2189,8500.0
2014-08-06 13:30:00,120.24,120.26,120.16,120.21,6100.0,116.2189,116.2382,116.1416,116.1899,6100.0
2014-08-06 13:35:00,120.2,120.35,120.2,120.35,7400.0,116.1802,116.3252,116.1802,116.3252,7400.0
2014-08-06 13:40:00,120.36,120.36,120.26,120.28,8600.0,116.3349,116.3349,116.2382,116.2576,8600.0
2014-08-06 13:45:00,120.29,120.29,120.09,120.12,7300.0,116.2672,116.2672,116.0739,116.1029,7300.0
2014-08-06 13:50:00,120.13,120.19,120.01,120.06,11200.0,116.1126,116.1706,115.9966,116.0449,11200.0
2014-08-06 13:55:00,120.0,120.09,119.95,119.95,6300.0,115.9869,116.0739,115.9386,115.9386,6300.0
2014-08-06 14:00:00,119.95,119.96,119.85,119.96,13700.0,115.9386,115.9483,115.8419,115.9483,13700.0
2014-08-06 14:05:00,119.97,120.05,119.91,119.94,9900.0,115.9579,116.0352,115.8999,115.9289,9900.0
2014-08-06 14:10:00,119.92,119.96,119.85,119.94,10200.0,115.9096,115.9483,115.8419,115.9289,10200.0
2014-08-06 14:15:00,119.92,119.99,119.88,119.97,14800.0,115.9096,115.9773,115.8709,115.9579,14800.0
2014-08-06 14:20:00,119.98,120.0,119.92,119.98,11100.0,115.9676,115.9869,115.9096,115.9676,11100.0
2014-08-06 14:25:00,119.98,120.15,119.98,120.09,15200.0,115.9676,116.1319,115.9676,116.0739,15200.0
2014-08-06 14:30:00,120.08,120.1,119.88,119.88,12300.0,116.0642,116.0836,115.8709,115.8709,12300.0
2014-08-06 14:35:00,119.88,120.01,119.85,119.97,13200.0,115.8709,115.9966,115.8419,115.9579,13200.0
2014-08-06 14:40:00,119.99,120.2,119.95,120.18,11700.0,115.9773,116.1802,115.9386,116.1609,11700.0
2014-08-06 14:45:00,120.16,120.16,120.01,120.04,8900.0,116.1416,116.1416,115.9966,116.0256,8900.0
2014-08-06 14:50:00,120.05,120.18,120.04,120.1,18900.0,116.0352,116.1609,116.0256,116.0836,18900.0
2014-08-06 14:55:00,120.1,120.11,120.02,120.08,12500.0,116.0836,116.0932,116.0062,116.0642,12500.0
2014-08-06 15:00:00,120.02,120.17,120.0,120.17,18800.0,116.0062,116.1512,115.9869,116.1512,18800.0
2014-08-06 15:05:00,120.16,120.19,120.01,120.08,17700.0,116.1416,116.1706,115.9966,116.0642,17700.0
2014-08-06 15:10:00,120.06,120.07,119.89,119.96,34000.0,116.0449,116.0546,115.8806,115.9483,34000.0
2014-08-06 15:15:00,119.97,120.11,119.97,120.1,17500.0,115.9579,116.0932,115.9579,116.0836,17500.0
2014-08-06 15:20:00,120.07,120.08,120.0,120.03,11500.0,116.0546,116.0642,115.9869,116.0159,11500.0
2014-08-06 15:25:00,120.03,120.11,120.0,120.02,9800.0,116.0159,116.0932,115.9869,116.0062,9800.0
2014-08-06 15:30:00,120.01,120.08,119.93,119.99,21200.0,115.9966,116.0642,115.9193,115.9773,21200.0
2014-08-06 15:35:00,120.0,120.13,120.0,120.13,15300.0,115.9869,116.1126,115.9869,116.1126,15300.0
2014-08-06 15:40:00,120.11,120.14,120.05,120.13,15700.0,116.0932,116.1222,116.0352,116.1126,15700.0
2014-08-06 15:45:00,120.13,120.18,120.1,120.1,20400.0,116.1126,116.1609,116.0836,116.0836,20400.0
2014-08-06 15:50:00,120.12,120.28,120.12,120.16,33800.0,116.1029,116.2576,116.1029,116.1416,33800.0
2014-08-06 15:55:00,120.16,120.25,120.12,120.14,41100.0,116.1416,116.2286,116.1029,116.1222,41100.0
2014-08-07 09:30:00,120.6,120.83,120.57,120.66,13100.0,116.5669,116.7892,116.5379,116.6248,13100.0
2014-08-07 09:35:00,120.58,120.7,120.33,120.56,7100.0,116.5475,116.6635,116.3059,116.5282,7100.0
2014-08-07 09:40:00,120.56,120.56,120.19,120.19,10200.0,116.5282,116.5282,116.1706,116.1706,10200.0
2014-08-07 09:45:00,120.25,120.39,120.08,120.12,9000.0,116.2286,116.3639,116.0642,116.1029,9000.0
2014-08-07 09:50:00,120.13,120.3,120.13,120.3,6200.0,116.1126,116.2769,116.1126,116.2769,6200.0
2014-08-07 09:55:00,120.36,120.43,120.06,120.22,6900.0,116.3349,116.4025,116.0449,116.1996,6900.0
2014-08-07 10:00:00,120.28,120.36,120.01,120.1,10200.0,116.2576,116.3349,115.9966,116.0836,10200.0
2014-08-07 10:05:00,120.1,120.3,120.1,120.29,16900.0,116.0836,116.2769,116.0836,116.2672,16900.0
2014-08-07 10:10:00,120.25,120.35,120.17,120.25,12100.0,116.2286,116.3252,116.1512,116.2286,12100.0
2014-08-07 10:15:00,120.25,120.28,120.11,120.23,16000.0,116.2286,116.2576,116.0932,116.2092,16000.0
2014-08-07 10:20:00,120.23,120.35,120.23,120.33,6200.0,116.2092,116.3252,116.2092,116.3059,6200.0
2014-08-07 10:25:00,120.3,120.45,120.3,120.37,8600.0,116.2769,116.4219,116.2769,116.3445,8600.0
2014-08-07 10:30:00,120.35,120.42,120.29,120.42,4800.0,116.3252,116.3929,116.2672,116.3929,4800.0
2014-08-07 10:35:00,120.41,120.61,120.39,120.47,13000.0,116.3832,116.5765,116.3639,116.4412,13000.0
2014-08-07 10:40:00,120.46,120.48,120.22,120.22,10400.0,116.4315,116.4509,116.1996,116.1996,10400.0
2014-08-07 10:45:00,120.11,120.21,120.11,120.13,7100.0,116.0932,116.1899,116.0932,116.1126,7100.0
2014-08-07 10:50:00,120.11,120.16,120.05,120.13,19400.0,116.0932,116.1416,116.0352,116.1126,19400.0
2014-08-07 10:55:00,120.11,120.31,120.11,120.27,3900.0,116.0932,116.2866,116.0932,116.2479,3900.0
2014-08-07 11:00:00,120.26,120.26,120.09,120.09,4100.0,116.2382,116.2382,116.0739,116.0739,4100.0
2014-08-07 11:05:00,120.09,120.18,119.99,120.18,31300.0,116.0739,116.1609,115.9773,116.1609,31300.0
2014-08-07 11:10:00,120.14,120.16,119.9,119.9,20900.0,116.1222,116.1416,115.8903,115.8903,20900.0
2014-08-07 11:15:00,119.9,120.14,119.9,120.14,7700.0,115.8903,116.1222,115.8903,116.1222,7700.0
2014-08-07 11:20:00,120.14,120.29,120.14,120.23,4800.0,116.1222,116.2672,116.1222,116.2092,4800.0
2014-08-07 11:25:00,120.21,120.23,120.06,120.07,8500.0,116.1899,116.2092,116.0449,116.0546,8500.0
2014-08-07 11:30:00,120.08,120.24,120.06,120.17,13400.0,116.0642,116.2189,116.0449,116.1512,13400.0
2014-08-07 11:35:00,120.13,120.23,120.09,120.11,7800.0,116.1126,116.2092,116.0739,116.0932,7800.0
2014-08-07 11:40:00,120.11,120.11,119.92,119.93,5300.0,116.0932,116.0932,115.9096,115.9193,5300.0
2014-08-07 11:45:00,119.92,119.93,119.62,119.75,19300.0,115.9096,115.9193,115.6196,115.7453,19300.0
2014-08-07 11:50:00,119.76,119.83,119.49,119.53,5900.0,115.7549,115.8226,115.494,115.5326,5900.0
2014-08-07 11:55:00,119.54,119.74,119.52,119.72,7600.0,115.5423,115.7356,115.523,115.7163,7600.0
2014-08-07 12:00:00,119.73,119.8,119.61,119.8,3400.0,115.7259,115.7936,115.61,115.7936,3400.0
2014-08-07 12:05:00,119.81,119.85,119.73,119.84,6000.0,115.8033,115.8419,115.7259,115.8323,6000.0
2014-08-07 12:10:00,119.81,119.84,119.7,119.7,17100.0,115.8033,115.8323,115.697,115.697,17100.0
2014-08-07 12:15:00,119.71,119.71,119.55,119.55,10100.0,115.7066,115.7066,115.552,115.552,10100.0
2014-08-07 12:20:00,119.55,119.66,119.54,119.66,9000.0,115.552,115.6583,115.5423,115.6583,9000.0
2014-08-07 12:25:00,119.65,119.75,119.55,119.55,3700.0,115.6486,115.7453,115.552,115.552,3700.0
2014-08-07 12:30:00,119.57,119.57,119.43,119.43,10600.0,115.5713,115.5713,115.436,115.436,10600.0
2014-08-07 12:35:00,119.43,119.46,119.33,119.44,21700.0,115.436,115.465,115.3393,115.4456,21700.0
2014-08-07 12:40:00,119.45,119.47,119.41,119.44,3300.0,115.4553,115.4746,115.4166,115.4456,3300.0
2014-08-07 12:45:00,119.46,119.52,119.39,119.52,3300.0,115.465,115.523,115.3973,115.523,3300.0
2014-08-07 12:50:00,119.52,119.52,119.4,119.44,4200.0,115.523,115.523,115.407,115.4456,4200.0
2014-08-07 12:55:00,119.48,119.48,119.41,119.45,4000.0,115.4843,115.4843,115.4166,115.4553,4000.0
2014-08-07 13:00:00,119.48,119.62,119.46,119.61,4500.0,115.4843,115.6196,115.465,115.61,4500.0
2014-08-07 13:05:00,119.61,119.69,119.59,119.64,3000.0,115.61,115.6873,115.5906,115.639,3000.0
2014-08-07 13:10:00,119.7,119.71,119.62,119.65,2600.0,115.697,115.7066,115.6196,115.6486,2600.0
2014-08-07 13:15:00,119.69,119.79,119.67,119.76,4300.0,115.6873,115.7839,115.668,115.7549,4300.0
2014-08-07 13:20:00,119.75,119.81,119.7,119.78,3900.0,115.7453,115.8033,115.697,115.7743,3900.0
2014-08-07 13:25:00,119.74,119.9,119.71,119.85,4500.0,115.7356,115.8903,115.7066,115.8419,4500.0
2014-08-07 13:30:00,119.87,119.87,119.78,119.81,1300.0,115.8613,115.8613,115.7743,115.8033,1300.0
2014-08-07 13:35:00,119.78,119.82,119.76,119.77,2900.0,115.7743,115.8129,115.7549,115.7646,2900.0
2014-08-07 13:40:00,119.85,119.96,119.82,119.89,5900.0,115.8419,115.9483,115.8129,115.8806,5900.0
2014-08-07 13:45:00,119.89,119.9,119.84,119.9,1200.0,115.8806,115.8903,115.8323,115.8903,1200.0
2014-08-07 13:50:00,119.85,119.85,119.72,119.73,4600.0,115.8419,115.8419,115.7163,115.7259,4600.0
2014-08-07 13:55:00,119.78,119.89,119.75,119.89,2200.0,115.7743,115.8806,115.7453,115.8806,2200.0
2014-08-07 14:00:00,119.87,119.87,119.62,119.68,4700.0,115.8613,115.8613,115.6196,115.6776,4700.0
2014-08-07 14:05:00,119.7,119.75,119.66,119.74,9900.0,115.697,115.7453,115.6583,115.7356,9900.0
2014-08-07 14:10:00,119.71,119.72,119.67,119.71,4700.0,115.7066,115.7163,115.668,115.7066,4700.0
2014-08-07 14:15:00,119.72,119.73,119.52,119.52,19200.0,115.7163,115.7259,115.523,115.523,19200.0
2014-08-07 14:20:00,119.54,119.56,119.43,119.43,8800.0,115.5423,115.5616,115.436,115.436,8800.0
2014-08-07 14:25:00,119.44,119.51,119.38,119.43,5800.0,115.4456,115.5133,115.3877,115.436,5800.0
2014-08-07 14:30:00,119.42,119.47,119.37,119.4,6400.0,115.4263,115.4746,115.378,115.407,6400.0
2014-08-07 14:35:00,119.38,119.47,119.37,119.44,10900.0,115.3877,115.4746,115.378,115.4456,10900.0
2014-08-07 14:40:00,119.46,119.54,119.43,119.44,8300.0,115.465,115.5423,115.436,115.4456,8300.0
2014-08-07 14:45:00,119.44,119.52,119.43,119.48,3300.0,115.4456,115.523,115.436,115.4843,3300.0
2014-08-07 14:50:00,119.51,119.6,119.5,119.54,5300.0,115.5133,115.6003,115.5036,115.5423,5300.0
2014-08-07 14:55:00,119.52,119.52,119.41,119.44,19600.0,115.523,115.523,115.4166,115.4456,19600.0
2014-08-07 15:00:00,119.44,119.58,119.43,119.44,10100.0,115.4456,115.581,115.436,115.4456,10100.0
2014-08-07 15:05:00,119.51,119.51,119.33,119.35,28100.0,115.5133,115.5133,115.3393,115.3587,28100.0
2014-08-07 15:10:00,119.37,119.44,119.23,119.25,8600.0,115.378,115.4456,115.2427,115.262,8600.0
2014-08-07 15:15:00,119.21,119.24,119.07,119.23,10700.0,115.2233,115.2523,115.088,115.2427,10700.0
2014-08-07 15:20:00,119.21,119.23,118.96,119.01,15700.0,115.2233,115.2427,114.9817,115.03,15700.0
2014-08-07 15:25:00,119.05,119.19,119.0,119.19,18300.0,115.0687,115.204,115.0204,115.204,18300.0
2014-08-07 15:30:00,119.22,119.22,119.13,119.2,17400.0,115.233,115.233,115.146,115.2137,17400.0
2014-08-07 15:35:00,119.2,119.36,119.14,119.35,20900.0,115.2137,115.3683,115.1557,115.3587,20900.0
2014-08-07 15:40:00,119.33,119.41,119.33,119.36,22300.0,115.3393,115.4166,115.3393,115.3683,22300.0
2014-08-07 15:45:00,119.37,119.42,119.31,119.39,21900.0,115.378,115.4263,115.32,115.3973,21900.0
2014-08-07 15:50:00,119.4,119.57,119.39,119.52,44100.0,115.407,115.5713,115.3973,115.523,44100.0
2014-08-07 15:55:00,119.51,119.62,119.46,119.54,108900.0,115.5133,115.6196,115.465,115.5423,108900.0
2014-08-08 09:30:00,119.48,119.69,119.48,119.63,16900.0,115.4843,115.6873,115.4843,115.6293,16900.0
2014-08-08 09:35:00,119.68,119.68,119.13,119.13,4400.0,115.6776,115.6776,115.146,115.146,4400.0
2014-08-08 09:40:00,119.1,119.32,118.99,119.14,15100.0,115.117,115.3297,115.0107,115.1557,15100.0
2014-08-08 09:45:00,119.12,119.48,119.09,119.48,7700.0,115.1363,115.4843,115.1074,115.4843,7700.0
2014-08-08 09:50:00,119.45,119.56,119.4,119.44,8000.0,115.4553,115.5616,115.407,115.4456,8000.0
2014-08-08 09:55:00,119.45,119.47,119.28,119.3,9800.0,115.4553,115.4746,115.291,115.3103,9800.0
2014-08-08 10:00:00,119.29,119.49,119.26,119.46,15800.0,115.3007,115.494,115.2717,115.465,15800.0
2014-08-08 10:05:00,119.47,119.6,119.3,119.38,12900.0,115.4746,115.6003,115.3103,115.3877,12900.0
2014-08-08 10:10:00,119.43,119.45,119.21,119.21,5800.0,115.436,115.4553,115.2233,115.2233,5800.0
2014-08-08 10:15:00,119.17,119.24,119.13,119.15,12200.0,115.1847,115.2523,115.146,115.1653,12200.0
2014-08-08 10:20:00,119.17,119.2,119.02,119.05,12600.0,115.1847,115.2137,115.0397,115.0687,12600.0
2014-08-08 10:25:00,119.04,119.07,118.91,119.01,10300.0,115.059,115.088,114.9334,115.03,10300.0
2014-08-08 10:30:00,118.99,119.13,118.91,119.07,5400.0,115.0107,115.146,114.9334,115.088,5400.0
2014-08-08 10:35:00,119.11,119.31,119.07,119.31,6700.0,115.1267,115.32,115.088,115.32,6700.0
2014-08-08 10:40:00,119.33,119.56,119.33,119.48,5800.0,115.3393,115.5616,115.3393,115.4843,5800.0
2014-08-08 10:45:00,119.47,119.72,119.47,119.59,8000.0,115.4746,115.7163,115.4746,115.5906,8000.0
2014-08-08 10:50:00,119.62,119.71,119.55,119.6,3900.0,115.6196,115.7066,115.552,115.6003,3900.0
2014-08-08 10:55:00,119.56,119.64,119.54,119.56,5500.0,115.5616,115.639,115.5423,115.5616,5500.0
2014-08-08 11:00:00,119.56,119.56,119.42,119.51,8400.0,115.5616,115.5616,115.4263,115.5133,8400.0
2014-08-08 11:05:00,119.54,119.64,119.48,119.53,9600.0,115.5423,115.639,115.4843,115.5326,9600.0
2014-08-08 11:10:00,119.53,119.65,119.53,119.55,8900.0,115.5326,115.6486,115.5326,115.552,8900.0
2014-08-08 11:15:00,119.58,119.65,119.57,119.63,6900.0,115.581,115.6486,115.5713,115.6293,6900.0
2014-08-08 11:20:00,119.62,119.7,119.57,119.66,25800.0,115.6196,115.697,115.5713,115.6583,25800.0
2014-08-08 11:25:00,119.67,119.86,119.67,119.79,8900.0,115.668,115.8516,115.668,115.7839,8900.0
2014-08-08 11:30:00,119.8,119.93,119.8,119.92,12800.0,115.7936,115.9193,115.7936,115.9096,12800.0
2014-08-08 11:35:00,119.93,119.93,119.84,119.9,6700.0,115.9193,115.9193,115.8323,115.8903,6700.0
2014-08-08 11:40:00,119.88,119.9,119.8,119.83,30900.0,115.8709,115.8903,115.7936,115.8226,30900.0
2014-08-08 11:45:00,119.85,119.89,119.74,119.75,6600.0,115.8419,115.8806,115.7356,115.7453,6600.0
2014-08-08 11:50:00,119.76,119.77,119.61,119.61,9100.0,115.7549,115.7646,115.61,115.61,9100.0
2014-08-08 11:55:00,119.61,120.07,119.61,120.03,12100.0,115.61,116.0546,115.61,116.0159,12100.0
2014-08-08 12:00:00,120.05,120.06,119.88,120.04,15700.0,116.0352,116.0449,115.8709,116.0256,15700.0
2014-08-08 12:05:00,120.04,120.05,119.8,119.87,25000.0,116.0256,116.0352,115.7936,115.8613,25000.0
2014-08-08 12:10:00,119.85,119.87,119.84,119.84,3200.0,115.8419,115.8613,115.8323,115.8323,3200.0
2014-08-08 12:15:00,119.85,119.85,119.76,119.81,5100.0,115.8419,115.8419,115.7549,115.8033,5100.0
2014-08-08 12:20:00,119.82,119.87,119.81,119.81,3400.0,115.8129,115.8613,115.8033,115.8033,3400.0
2014-08-08 12:25:00,119.79,119.79,119.64,119.7,5800.0,115.7839,115.7839,115.639,115.697,5800.0
2014-08-08 12:30:00,119.7,119.8,119.69,119.76,2700.0,115.697,115.7936,115.6873,115.7549,2700.0
2014-08-08 12:35:00,119.76,119.83,119.68,119.83,12900.0,115.7549,115.8226,115.6776,115.8226,12900.0
2014-08-08 12:40:00,119.87,119.87,119.83,119.85,5700.0,115.8613,115.8613,115.8226,115.8419,5700.0
2014-08-08 12:45:00,119.84,119.85,119.7,119.74,7100.0,115.8323,115.8419,115.697,115.7356,7100.0
2014-08-08 12:50:00,119.73,119.86,119.71,119.85,4300.0,115.7259,115.8516,115.7066,115.8419,4300.0
2014-08-08 12:55:00,119.82,119.82,119.74,119.77,4700.0,115.8129,115.8129,115.7356,115.7646,4700.0
2014-08-08 13:00:00,119.74,119.77,119.72,119.75,2600.0,115.7356,115.7646,115.7163,115.7453,2600.0
2014-08-08 13:05:00,119.78,120.01,119.76,120.0,5400.0,115.7743,115.9966,115.7549,115.9869,5400.0
2014-08-08 13:10:00,119.96,120.0,119.9,120.0,6400.0,115.9483,115.9869,115.8903,115.9869,6400.0
2014-08-08 13:15:00,120.0,120.3,119.99,120.3,8100.0,115.9869,116.2769,115.9773,116.2769,8100.0
2014-08-08 13:20:00,120.29,120.36,120.29,120.36,4400.0,116.2672,116.3349,116.2672,116.3349,4400.0
2014-08-08 13:25:00,120.36,120.78,120.36,120.66,43600.0,116.3349,116.7408,116.3349,116.6248,43600.0
2014-08-08 13:30:00,120.67,120.72,120.56,120.6,9000.0,116.6345,116.6828,116.5282,116.5669,9000.0
2014-08-08 13:35:00,120.66,120.67,120.59,120.61,4500.0,116.6248,116.6345,116.5572,116.5765,4500.0
2014-08-08 13:40:00,120.64,120.83,120.62,120.74,6600.0,116.6055,116.7892,116.5862,116.7022,6600.0
2014-08-08 13:45:00,120.7,120.8,120.7,120.77,11600.0,116.6635,116.7602,116.6635,116.7312,11600.0
2014-08-08 13:50:00,120.78,120.78,120.67,120.68,4200.0,116.7408,116.7408,116.6345,116.6442,4200.0
2014-08-08 13:55:00,120.66,120.78,120.66,120.77,6200.0,116.6248,116.7408,116.6248,116.7312,6200.0
2014-08-08 14:00:00,120.74,120.79,120.67,120.74,3600.0,116.7022,116.7505,116.6345,116.7022,3600.0
2014-08-08 14:05:00,120.76,120.84,120.66,120.66,34700.0,116.7215,116.7988,116.6248,116.6248,34700.0
2014-08-08 14:10:00,120.65,120.65,120.56,120.6,6900.0,116.6152,116.6152,116.5282,116.5669,6900.0
2014-08-08 14:15:00,120.58,120.62,120.56,120.61,5300.0,116.5475,116.5862,116.5282,116.5765,5300.0
2014-08-08 14:20:00,120.61,120.69,120.56,120.69,7300.0,116.5765,116.6538,116.5282,116.6538,7300.0
2014-08-08 14:25:00,120.7,120.77,120.6,120.77,10800.0,116.6635,116.7312,116.5669,116.7312,10800.0
2014-08-08 14:30:00,120.77,120.85,120.66,120.79,8500.0,116.7312,116.8085,116.6248,116.7505,8500.0
2014-08-08 14:35:00,120.74,120.81,120.68,120.78,4100.0,116.7022,116.7698,116.6442,116.7408,4100.0
2014-08-08 14:40:00,120.82,120.94,120.77,120.89,29300.0,116.7795,116.8955,116.7312,116.8472,29300.0
2014-08-08 14:45:00,120.84,120.89,120.8,120.85,6800.0,116.7988,116.8472,116.7602,116.8085,6800.0
2014-08-08 14:50:00,120.85,120.91,120.8,120.82,8400.0,116.8085,116.8665,116.7602,116.7795,8400.0
2014-08-08 14:55:00,120.82,120.85,120.67,120.67,8500.0,116.7795,116.8085,116.6345,116.6345,8500.0
2014-08-08 15:00:00,120.66,120.75,120.63,120.71,13300.0,116.6248,116.7118,116.5958,116.6732,13300.0
2014-08-08 15:05:00,120.72,120.76,120.63,120.63,15500.0,116.6828,116.7215,116.5958,116.5958,15500.0
2014-08-08 15:10:00,120.66,120.78,120.63,120.77,13000.0,116.6248,116.7408,116.5958,116.7312,13000.0
2014-08-08 15:15:00,120.75,120.79,120.7,120.71,8000.0,116.7118,116.7505,116.6635,116.6732,8000.0
2014-08-08 15:20:00,120.71,120.78,120.71,120.76,11100.0,116.6732,116.7408,116.6732,116.7215,11100.0
2014-08-08 15:25:00,120.76,120.93,120.74,120.92,8100.0,116.7215,116.8858,116.7022,116.8762,8100.0
2014-08-08 15:30:00,120.91,120.94,120.85,120.88,10500.0,116.8665,116.8955,116.8085,116.8375,10500.0
2014-08-08 15:35:00,120.89,120.91,120.8,120.87,11500.0,116.8472,116.8665,116.7602,116.8278,11500.0
2014-08-08 15:40:00,120.87,120.98,120.87,120.95,13000.0,116.8278,116.9341,116.8278,116.9051,13000.0
2014-08-08 15:45:00,120.97,121.11,120.93,121.11,44200.0,116.9245,117.0598,116.8858,117.0598,44200.0
2014-08-08 15:50:00,121.11,121.16,121.03,121.14,65800.0,117.0598,117.1081,116.9825,117.0888,65800.0
2014-08-08 15:55:00,121.14,121.23,121.12,121.16,108400.0,117.0888,117.1758,117.0695,117.1081,108400.0
2014-08-11 09:30:00,121.71,122.12,121.71,122.02,32100.0,117.6397,118.036,117.6397,117.9394,32100.0
2014-08-11 09:35:00,122.04,122.06,121.72,121.87,8700.0,117.9587,117.978,117.6494,117.7944,8700.0
2014-08-11 09:40:00,121.93,121.93,121.52,121.52,7200.0,117.8524,117.8524,117.4561,117.4561,7200.0
2014-08-11 09:45:00,121.59,121.69,121.18,121.18,17800.0,117.5237,117.6204,117.1275,117.1275,17800.0
2014-08-11 09:50:00,121.21,121.28,120.98,121.25,28300.0,117.1565,117.2241,116.9341,117.1951,28300.0
2014-08-11 09:55:00,121.32,121.42,121.26,121.26,5200.0,117.2628,117.3594,117.2048,117.2048,5200.0
2014-08-11 10:00:00,121.33,121.5,121.19,121.5,9300.0,117.2724,117.4368,117.1371,117.4368,9300.0
2014-08-11 10:05:00,121.53,121.88,121.48,121.79,66300.0,117.4658,117.804,117.4174,117.7171,66300.0
2014-08-11 10:10:00,121.75,121.87,121.63,121.63,22300.0,117.6784,117.7944,117.5624,117.5624,22300.0
2014-08-11 10:15:00,121.63,121.74,121.56,121.58,12500.0,117.5624,117.6687,117.4947,117.5141,12500.0
2014-08-11 10:20:00,121.54,121.62,121.51,121.57,6600.0,117.4754,117.5527,117.4464,117.5044,6600.0
2014-08-11 10:25:00,121.57,121.58,121.41,121.45,5900.0,117.5044,117.5141,117.3498,117.3884,5900.0
2014-08-11 10:30:00,121.48,121.56,121.43,121.55,11000.0,117.4174,117.4947,117.3691,117.4851,11000.0
2014-08-11 10:35:00,121.55,121.87,121.49,121.81,36700.0,117.4851,117.7944,117.4271,117.7364,36700.0
2014-08-11 10:40:00,121.81,122.13,121.77,121.95,18200.0,117.7364,118.0457,117.6977,117.8717,18200.0
2014-08-11 10:45:00,121.96,122.27,121.89,122.26,12600.0,117.8814,118.181,117.8137,118.1713,12600.0
2014-08-11 10:50:00,122.21,122.23,121.84,122.02,14800.0,118.123,118.1423,117.7654,117.9394,14800.0
2014-08-11 10:55:00,122.0,122.0,121.71,121.71,8400.0,117.92,117.92,117.6397,117.6397,8400.0
2014-08-11 11:00:00,121.71,121.76,121.66,121.75,4000.0,117.6397,117.6881,117.5914,117.6784,4000.0
2014-08-11 11:05:00,121.77,121.79,121.67,121.76,5500.0,117.6977,117.7171,117.6011,117.6881,5500.0
2014-08-11 11:10:00,121.74,121.94,121.74,121.86,8400.0,117.6687,117.862,117.6687,117.7847,8400.0
2014-08-11 11:15:00,121.9,122.02,121.88,121.97,7200.0,117.8234,117.9394,117.804,117.891,7200.0
2014-08-11 11:20:00,121.94,122.02,121.89,121.89,5200.0,117.862,117.9394,117.8137,117.8137,5200.0
2014-08-11 11:25:00,121.83,121.83,121.65,121.65,4300.0,117.7557,117.7557,117.5817,117.5817,4300.0
2014-08-11 11:30:00,121.66,121.81,121.66,121.81,9400.0,117.5914,117.7364,117.5914,117.7364,9400.0
2014-08-11 11:35:00,121.81,121.83,121.64,121.75,8800.0,117.7364,117.7557,117.5721,117.6784,8800.0
2014-08-11 11:40:00,121.65,121.67,121.57,121.61,12100.0,117.5817,117.6011,117.5044,117.5431,12100.0
2014-08-11 11:45:00,121.63,121.7,121.63,121.68,2300.0,117.5624,117.6301,117.5624,117.6107,2300.0
2014-08-11 11:50:00,121.7,121.71,121.58,121.59,4900.0,117.6301,117.6397,117.5141,117.5237,4900.0
2014-08-11 11:55:00,121.59,121.65,121.57,121.59,13600.0,117.5237,117.5817,117.5044,117.5237,13600.0
2014-08-11 12:00:00,121.63,121.7,121.53,121.56,27500.0,117.5624,117.6301,117.4658,117.4947,27500.0
2014-08-11 12:05:00,121.53,121.66,121.53,121.61,4500.0,117.4658,117.5914,117.4658,117.5431,4500.0
2014-08-11 12:10:00,121.58,121.7,121.58,121.62,5800.0,117.5141,117.6301,117.5141,117.5527,5800.0
2014-08-11 12:15:00,121.6,121.61,121.49,121.49,2600.0,117.5334,117.5431,117.4271,117.4271,2600.0
2014-08-11 12:20:00,121.5,121.59,121.44,121.59,3200.0,117.4368,117.5237,117.3788,117.5237,3200.0
2014-08-11 12:25:00,121.6,121.62,121.54,121.54,1800.0,117.5334,117.5527,117.4754,117.4754,1800.0
2014-08-11 12:30:00,121.52,121.52,121.39,121.43,3300.0,117.4561,117.4561,117.3304,117.3691,3300.0
2014-08-11 12:35:00,121.4,121.52,121.4,121.51,1500.0,117.3401,117.4561,117.3401,117.4464,1500.0
2014-08-11 12:40:00,121.5,121.51,121.44,121.44,1900.0,117.4368,117.4464,117.3788,117.3788,1900.0
2014-08-11 12:45:00,121.47,121.48,121.31,121.32,2300.0,117.4078,117.4174,117.2531,117.2628,2300.0
2014-08-11 12:50:00,121.33,121.34,121.28,121.29,1600.0,117.2724,117.2821,117.2241,117.2338,1600.0
2014-08-11 12:55:00,121.29,121.34,121.19,121.19,4300.0,117.2338,117.2821,117.1371,117.1371,4300.0
2014-08-11 13:00:00,121.19,121.28,121.19,121.27,2700.0,117.1371,117.2241,117.1371,117.2144,2700.0
2014-08-11 13:05:00,121.27,121.28,121.18,121.18,2000.0,117.2144,117.2241,117.1275,117.1275,2000.0
2014-08-11 13:10:00,121.17,121.19,121.16,121.19,2200.0,117.1178,117.1371,117.1081,117.1371,2200.0
2014-08-11 13:15:00,121.18,121.19,121.14,121.16,3300.0,117.1275,117.1371,117.0888,117.1081,3300.0
2014-08-11 13:20:00,121.14,121.18,121.08,121.09,2400.0,117.0888,117.1275,117.0308,117.0405,2400.0
2014-08-11 13:25:00,121.08,121.11,121.01,121.01,7300.0,117.0308,117.0598,116.9631,116.9631,7300.0
2014-08-11 13:30:00,120.99,121.11,120.99,121.11,5600.0,116.9438,117.0598,116.9438,117.0598,5600.0
2014-08-11 13:35:00,121.09,121.14,121.09,121.12,2100.0,117.0405,117.0888,117.0405,117.0695,2100.0
2014-08-11 13:40:00,121.12,121.16,121.1,121.1,3000.0,117.0695,117.1081,117.0501,117.0501,3000.0
2014-08-11 13:45:00,121.12,121.14,121.05,121.14,7400.0,117.0695,117.0888,117.0018,117.0888,7400.0
2014-08-11 13:50:00,121.13,121.15,120.94,121.02,7500.0,117.0791,117.0985,116.8955,116.9728,7500.0
2014-08-11 13:55:00,120.95,120.96,120.84,120.96,4000.0,116.9051,116.9148,116.7988,116.9148,4000.0
2014-08-11 14:00:00,120.93,120.93,120.79,120.83,4400.0,116.8858,116.8858,116.7505,116.7892,4400.0
2014-08-11 14:05:00,120.9,120.91,120.81,120.89,11100.0,116.8568,116.8665,116.7698,116.8472,11100.0
2014-08-11 14:10:00,120.9,120.9,120.86,120.89,1500.0,116.8568,116.8568,116.8182,116.8472,1500.0
2014-08-11 14:15:00,120.89,120.96,120.85,120.95,6800.0,116.8472,116.9148,116.8085,116.9051,6800.0
2014-08-11 14:20:00,120.92,120.92,120.86,120.9,2000.0,116.8762,116.8762,116.8182,116.8568,2000.0
2014-08-11 14:25:00,120.9,120.94,120.82,120.89,6500.0,116.8568,116.8955,116.7795,116.8472,6500.0
2014-08-11 14:30:00,120.89,120.89,120.82,120.85,3400.0,116.8472,116.8472,116.7795,116.8085,3400.0
2014-08-11 14:35:00,120.87,120.92,120.85,120.89,4600.0,116.8278,116.8762,116.8085,116.8472,4600.0
2014-08-11 14:40:00,120.89,120.94,120.89,120.93,2200.0,116.8472,116.8955,116.8472,116.8858,2200.0
2014-08-11 14:45:00,120.94,121.0,120.91,120.91,4300.0,116.8955,116.9535,116.8665,116.8665,4300.0
2014-08-11 14:50:00,120.93,120.93,120.86,120.9,1700.0,116.8858,116.8858,116.8182,116.8568,1700.0
2014-08-11 14:55:00,120.93,120.97,120.9,120.91,4400.0,116.8858,116.9245,116.8568,116.8665,4400.0
2014-08-11 15:00:00,120.91,120.98,120.89,120.98,5400.0,116.8665,116.9341,116.8472,116.9341,5400.0
2014-08-11 15:05:00,120.96,121.06,120.95,121.05,3300.0,116.9148,117.0115,116.9051,117.0018,3300.0
2014-08-11 15:10:00,121.04,121.07,120.99,121.07,5300.0,116.9921,117.0211,116.9438,117.0211,5300.0
2014-08-11 15:15:00,121.07,121.1,120.98,120.99,6700.0,117.0211,117.0501,116.9341,116.9438,6700.0
2014-08-11 15:20:00,121.0,121.01,120.95,120.99,3400.0,116.9535,116.9631,116.9051,116.9438,3400.0
2014-08-11 15:25:00,120.97,121.02,120.84,120.84,12500.0,116.9245,116.9728,116.7988,116.7988,12500.0
2014-08-11 15:30:00,120.85,120.97,120.85,120.93,6900.0,116.8085,116.9245,116.8085,116.8858,6900.0
2014-08-11 15:35:00,120.94,121.01,120.93,120.97,6200.0,116.8955,116.9631,116.8858,116.9245,6200.0
2014-08-11 15:40:00,120.96,120.96,120.81,120.81,12500.0,116.9148,116.9148,116.7698,116.7698,12500.0
2014-08-11 15:45:00,120.82,120.87,120.78,120.84,12500.0,116.7795,116.8278,116.7408,116.7988,12500.0
2014-08-11 15:50:00,120.84,120.99,120.84,120.95,14700.0,116.7988,116.9438,116.7988,116.9051,14700.0
2014-08-11 15:55:00,120.95,120.96,120.86,120.89,35800.0,116.9051,116.9148,116.8182,116.8472,35800.0
2014-08-12 09:30:00,120.92,121.41,120.81,120.89,54800.0,116.8762,117.3498,116.7698,116.8472,54800.0
2014-08-12 09:35:00,120.83,121.12,120.78,121.06,28600.0,116.7892,117.0695,116.7408,117.0115,28600.0
2014-08-12 09:40:00,121.02,121.15,120.88,121.01,29100.0,116.9728,117.0985,116.8375,116.9631,29100.0
2014-08-12 09:45:00,120.99,121.62,120.98,121.62,41600.0,116.9438,117.5527,116.9341,117.5527,41600.0
2014-08-12 09:50:00,121.63,121.63,121.21,121.33,13600.0,117.5624,117.5624,117.1565,117.2724,13600.0
2014-08-12 09:55:00,121.22,121.32,121.13,121.22,11900.0,117.1661,117.2628,117.0791,117.1661,11900.0
2014-08-12 10:00:00,121.25,121.31,121.05,121.07,27200.0,117.1951,117.2531,117.0018,117.0211,27200.0
2014-08-12 10:05:00,121.13,121.19,120.92,121.07,14800.0,117.0791,117.1371,116.8762,117.0211,14800.0
2014-08-12 10:10:00,121.05,121.17,120.84,121.12,15700.0,117.0018,117.1178,116.7988,117.0695,15700.0
2014-08-12 10:15:00,121.09,121.23,120.99,121.19,8000.0,117.0405,117.1758,116.9438,117.1371,8000.0
2014-08-12 10:20:00,121.16,121.2,121.07,121.09,11300.0,117.1081,117.1468,117.0211,117.0405,11300.0
2014-08-12 10:25:00,121.09,121.15,120.99,121.05,12100.0,117.0405,117.0985,116.9438,117.0018,12100.0
2014-08-12 10:30:00,121.05,121.05,120.88,120.95,6100.0,117.0018,117.0018,116.8375,116.9051,6100.0
2014-08-12 10:35:00,120.96,121.1,120.92,121.08,59300.0,116.9148,117.0501,116.8762,117.0308,59300.0
2014-08-12 10:40:00,121.06,121.16,120.95,120.99,8100.0,117.0115,117.1081,116.9051,116.9438,8100.0
2014-08-12 10:45:00,120.96,121.03,120.89,120.9,6000.0,116.9148,116.9825,116.8472,116.8568,6000.0
2014-08-12 10:50:00,120.83,120.86,120.74,120.82,4400.0,116.7892,116.8182,116.7022,116.7795,4400.0
2014-08-12 10:55:00,120.84,120.93,120.83,120.87,3700.0,116.7988,116.8858,116.7892,116.8278,3700.0
2014-08-12 11:00:00,120.84,120.84,120.38,120.5,7000.0,116.7988,116.7988,116.3542,116.4702,7000.0
2014-08-12 11:05:00,120.49,120.54,120.37,120.45,3500.0,116.4605,116.5089,116.3445,116.4219,3500.0
2014-08-12 11:10:00,120.43,120.47,120.14,120.14,39200.0,116.4025,116.4412,116.1222,116.1222,39200.0
2014-08-12 11:15:00,120.14,120.21,119.87,120.0,38900.0,116.1222,116.1899,115.8613,115.9869,38900.0
2014-08-12 11:20:00,120.01,120.17,120.0,120.12,12500.0,115.9966,116.1512,115.9869,116.1029,12500.0
2014-08-12 11:25:00,120.1,120.18,119.93,120.06,25800.0,116.0836,116.1609,115.9193,116.0449,25800.0
2014-08-12 11:30:00,120.06,120.2,119.99,120.11,15400.0,116.0449,116.1802,115.9773,116.0932,15400.0
2014-08-12 11:35:00,120.07,120.22,120.02,120.18,14100.0,116.0546,116.1996,116.0062,116.1609,14100.0
2014-08-12 11:40:00,120.18,120.18,120.05,120.14,13800.0,116.1609,116.1609,116.0352,116.1222,13800.0
2014-08-12 11:45:00,120.11,120.17,120.08,120.13,9800.0,116.0932,116.1512,116.0642,116.1126,9800.0
2014-08-12 11:50:00,120.13,120.23,120.13,120.2,9100.0,116.1126,116.2092,116.1126,116.1802,9100.0
2014-08-12 11:55:00,120.18,120.18,120.08,120.11,9200.0,116.1609,116.1609,116.0642,116.0932,9200.0
2014-08-12 12:00:00,120.09,120.09,119.96,120.02,15200.0,116.0739,116.0739,115.9483,116.0062,15200.0
2014-08-12 12:05:00,120.02,120.02,119.89,120.02,9700.0,116.0062,116.0062,115.8806,116.0062,9700.0
2014-08-12 12:10:00,120.02,120.3,120.02,120.3,7300.0,116.0062,116.2769,116.0062,116.2769,7300.0
2014-08-12 12:15:00,120.3,120.35,120.27,120.31,4800.0,116.2769,116.3252,116.2479,116.2866,4800.0
2014-08-12 12:20:00,120.33,120.33,120.19,120.28,7700.0,116.3059,116.3059,116.1706,116.2576,7700.0
2014-08-12 12:25:00,120.29,120.34,120.2,120.22,5600.0,116.2672,116.3155,116.1802,116.1996,5600.0
2014-08-12 12:30:00,120.21,120.35,120.21,120.35,4000.0,116.1899,116.3252,116.1899,116.3252,4000.0
2014-08-12 12:35:00,120.35,120.54,120.34,120.54,6900.0,116.3252,116.5089,116.3155,116.5089,6900.0
2014-08-12 12:40:00,120.55,120.62,120.44,120.58,7600.0,116.5185,116.5862,116.4122,116.5475,7600.0
2014-08-12 12:45:00,120.6,120.69,120.59,120.64,7200.0,116.5669,116.6538,116.5572,116.6055,7200.0
2014-08-12 12:50:00,120.63,120.63,120.56,120.59,3500.0,116.5958,116.5958,116.5282,116.5572,3500.0
2014-08-12 12:55:00,120.6,120.71,120.6,120.6,6100.0,116.5669,116.6732,116.5669,116.5669,6100.0
2014-08-12 13:00:00,120.6,120.62,120.59,120.62,2000.0,116.5669,116.5862,116.5572,116.5862,2000.0
2014-08-12 13:05:00,120.6,120.73,120.6,120.68,8000.0,116.5669,116.6925,116.5669,116.6442,8000.0
2014-08-12 13:10:00,120.7,120.77,120.69,120.75,3900.0,116.6635,116.7312,116.6538,116.7118,3900.0
2014-08-12 13:15:00,120.74,120.88,120.72,120.81,5300.0,116.7022,116.8375,116.6828,116.7698,5300.0
2014-08-12 13:20:00,120.81,120.81,120.64,120.64,4100.0,116.7698,116.7698,116.6055,116.6055,4100.0
2014-08-12 13:25:00,120.66,120.75,120.66,120.7,6300.0,116.6248,116.7118,116.6248,116.6635,6300.0
2014-08-12 13:30:00,120.72,120.72,120.49,120.54,4600.0,116.6828,116.6828,116.4605,116.5089,4600.0
2014-08-12 13:35:00,120.54,120.6,120.45,120.56,6600.0,116.5089,116.5669,116.4219,116.5282,6600.0
2014-08-12 13:40:00,120.59,120.62,120.54,120.58,3200.0,116.5572,116.5862,116.5089,116.5475,3200.0
2014-08-12 13:45:00,120.53,120.56,120.49,120.53,4000.0,116.4992,116.5282,116.4605,116.4992,4000.0
2014-08-12 13:50:00,120.55,120.59,120.51,120.51,5500.0,116.5185,116.5572,116.4799,116.4799,5500.0
2014-08-12 13:55:00,120.5,120.5,120.41,120.45,6300.0,116.4702,116.4702,116.3832,116.4219,6300.0
2014-08-12 14:00:00,120.46,120.46,120.3,120.38,16000.0,116.4315,116.4315,116.2769,116.3542,16000.0
2014-08-12 14:05:00,120.37,120.42,120.25,120.25,6000.0,116.3445,116.3929,116.2286,116.2286,6000.0
2014-08-12 14:10:00,120.28,120.29,120.19,120.27,7400.0,116.2576,116.2672,116.1706,116.2479,7400.0
2014-08-12 14:15:00,120.3,120.35,120.2,120.23,8300.0,116.2769,116.3252,116.1802,116.2092,8300.0
2014-08-12 14:20:00,120.25,120.27,120.17,120.22,18900.0,116.2286,116.2479,116.1512,116.1996,18900.0
2014-08-12 14:25:00,120.22,120.23,120.09,120.2,16400.0,116.1996,116.2092,116.0739,116.1802,16400.0
2014-08-12 14:30:00,120.16,120.16,120.04,120.11,6900.0,116.1416,116.1416,116.0256,116.0932,6900.0
2014-08-12 14:35:00,120.11,120.18,120.09,120.15,22400.0,116.0932,116.1609,116.0739,116.1319,22400.0
2014-08-12 14:40:00,120.15,120.21,120.13,120.15,14200.0,116.1319,116.1899,116.1126,116.1319,14200.0
2014-08-12 14:45:00,120.18,120.2,120.12,120.17,7700.0,116.1609,116.1802,116.1029,116.1512,7700.0
2014-08-12 14:50:00,120.17,120.2,120.16,120.19,11100.0,116.1512,116.1802,116.1416,116.1706,11100.0
2014-08-12 14:55:00,120.18,120.18,120.09,120.1,9700.0,116.1609,116.1609,116.0739,116.0836,9700.0
2014-08-12 15:00:00,120.1,120.17,120.1,120.15,5000.0,116.0836,116.1512,116.0836,116.1319,5000.0
2014-08-12 15:05:00,120.15,120.16,120.02,120.13,33000.0,116.1319,116.1416,116.0062,116.1126,33000.0
2014-08-12 15:10:00,120.16,120.21,120.11,120.16,13400.0,116.1416,116.1899,116.0932,116.1416,13400.0
2014-08-12 15:15:00,120.17,120.18,120.06,120.07,27000.0,116.1512,116.1609,116.0449,116.0546,27000.0
2014-08-12 15:20:00,120.07,120.13,120.0,120.12,37500.0,116.0546,116.1126,115.9869,116.1029,37500.0
2014-08-12 15:25:00,120.13,120.16,120.05,120.14,11400.0,116.1126,116.1416,116.0352,116.1222,11400.0
2014-08-12 15:30:00,120.12,120.14,120.01,120.07,31000.0,116.1029,116.1222,115.9966,116.0546,31000.0
2014-08-12 15:35:00,120.06,120.17,120.01,120.16,57400.0,116.0449,116.1512,115.9966,116.1416,57400.0
2014-08-12 15:40:00,120.15,120.21,120.08,120.18,47600.0,116.1319,116.1899,116.0642,116.1609,47600.0
2014-08-12 15:45:00,120.17,120.19,120.09,120.09,27900.0,116.1512,116.1706,116.0739,116.0739,27900.0
2014-08-12 15:50:00,120.1,120.14,120.02,120.02,41400.0,116.0836,116.1222,116.0062,116.0062,41400.0
2014-08-12 15:55:00,120.05,120.11,119.99,120.03,89700.0,116.0352,116.0932,115.9773,116.0159,89700.0
2014-08-13 09:30:00,120.62,120.89,120.62,120.89,18100.0,116.5862,116.8472,116.5862,116.8472,18100.0
2014-08-13 09:35:00,120.8,120.97,120.73,120.84,6000.0,116.7602,116.9245,116.6925,116.7988,6000.0
2014-08-13 09:40:00,120.9,120.94,120.68,120.74,8600.0,116.8568,116.8955,116.6442,116.7022,8600.0
2014-08-13 09:45:00,120.78,120.85,120.6,120.62,22400.0,116.7408,116.8085,116.5669,116.5862,22400.0
2014-08-13 09:50:00,120.64,120.81,120.59,120.76,54600.0,116.6055,116.7698,116.5572,116.7215,54600.0
2014-08-13 09:55:00,120.74,120.8,120.7,120.7,22200.0,116.7022,116.7602,116.6635,116.6635,22200.0
2014-08-13 10:00:00,120.69,120.92,120.63,120.81,9400.0,116.6538,116.8762,116.5958,116.7698,9400.0
2014-08-13 10:05:00,120.81,121.0,120.76,120.95,7400.0,116.7698,116.9535,116.7215,116.9051,7400.0
2014-08-13 10:10:00,120.91,121.0,120.86,120.86,11200.0,116.8665,116.9535,116.8182,116.8182,11200.0
2014-08-13 10:15:00,120.92,121.1,120.92,121.1,6700.0,116.8762,117.0501,116.8762,117.0501,6700.0
2014-08-13 10:20:00,121.09,121.14,121.01,121.09,10300.0,117.0405,117.0888,116.9631,117.0405,10300.0
2014-08-13 10:25:00,121.1,121.1,120.96,121.05,8000.0,117.0501,117.0501,116.9148,117.0018,8000.0
2014-08-13 10:30:00,121.07,121.18,121.02,121.09,10700.0,117.0211,117.1275,116.9728,117.0405,10700.0
2014-08-13 10:35:00,121.12,121.14,121.04,121.1,10700.0,117.0695,117.0888,116.9921,117.0501,10700.0
2014-08-13 10:40:00,121.1,121.15,121.01,121.05,15100.0,117.0501,117.0985,116.9631,117.0018,15100.0
2014-08-13 10:45:00,121.06,121.14,121.04,121.14,4200.0,117.0115,117.0888,116.9921,117.0888,4200.0
2014-08-13 10:50:00,121.15,121.17,120.97,120.97,7500.0,117.0985,117.1178,116.9245,116.9245,7500.0
2014-08-13 10:55:00,121.02,121.1,120.94,121.1,24900.0,116.9728,117.0501,116.8955,117.0501,24900.0
2014-08-13 11:00:00,121.07,121.2,121.0,121.18,25700.0,117.0211,117.1468,116.9535,117.1275,25700.0
2014-08-13 11:05:00,121.16,121.26,121.16,121.2,30400.0,117.1081,117.2048,117.1081,117.1468,30400.0
2014-08-13 11:10:00,121.22,121.31,121.21,121.23,23800.0,117.1661,117.2531,117.1565,117.1758,23800.0
2014-08-13 11:15:00,121.22,121.22,121.1,121.12,17900.0,117.1661,117.1661,117.0501,117.0695,17900.0
2014-08-13 11:20:00,121.11,121.11,121.03,121.06,12200.0,117.0598,117.0598,116.9825,117.0115,12200.0
2014-08-13 11:25:00,121.06,121.1,121.03,121.05,18200.0,117.0115,117.0501,116.9825,117.0018,18200.0
2014-08-13 11:30:00,121.06,121.17,121.04,121.16,36800.0,117.0115,117.1178,116.9921,117.1081,36800.0
2014-08-13 11:35:00,121.15,121.42,121.14,121.38,16800.0,117.0985,117.3594,117.0888,117.3208,16800.0
2014-08-13 11:40:00,121.38,121.4,121.33,121.37,3200.0,117.3208,117.3401,117.2724,117.3111,3200.0
2014-08-13 11:45:00,121.33,121.38,121.24,121.26,20200.0,117.2724,117.3208,117.1854,117.2048,20200.0
2014-08-13 11:50:00,121.26,121.28,121.22,121.22,6800.0,117.2048,117.2241,117.1661,117.1661,6800.0
2014-08-13 11:55:00,121.21,121.28,121.18,121.18,11500.0,117.1565,117.2241,117.1275,117.1275,11500.0
2014-08-13 12:00:00,121.19,121.28,121.19,121.26,7800.0,117.1371,117.2241,117.1371,117.2048,7800.0
2014-08-13 12:05:00,121.25,121.27,121.08,121.14,8100.0,117.1951,117.2144,117.0308,117.0888,8100.0
2014-08-13 12:10:00,121.14,121.21,121.09,121.12,4700.0,117.0888,117.1565,117.0405,117.0695,4700.0
2014-08-13 12:15:00,121.19,121.19,121.1,121.14,5900.0,117.1371,117.1371,117.0501,117.0888,5900.0
2014-08-13 12:20:00,121.11,121.12,121.0,121.07,7100.0,117.0598,117.0695,116.9535,117.0211,7100.0
2014-08-13 12:25:00,121.1,121.16,121.07,121.14,4500.0,117.0501,117.1081,117.0211,117.0888,4500.0
2014-08-13 12:30:00,121.19,121.19,121.09,121.09,3900.0,117.1371,117.1371,117.0405,117.0405,3900.0
2014-08-13 12:35:00,121.11,121.18,121.11,121.15,3000.0,117.0598,117.1275,117.0598,117.0985,3000.0
2014-08-13 12:40:00,121.15,121.15,121.07,121.08,3500.0,117.0985,117.0985,117.0211,117.0308,3500.0
2014-08-13 12:45:00,121.1,121.21,121.1,121.16,10800.0,117.0501,117.1565,117.0501,117.1081,10800.0
2014-08-13 12:50:00,121.19,121.21,121.11,121.15,11500.0,117.1371,117.1565,117.0598,117.0985,11500.0
2014-08-13 12:55:00,121.17,121.17,121.12,121.15,6600.0,117.1178,117.1178,117.0695,117.0985,6600.0
2014-08-13 13:00:00,121.15,121.18,121.13,121.17,4000.0,117.0985,117.1275,117.0791,117.1178,4000.0
2014-08-13 13:05:00,121.18,121.22,121.13,121.14,10500.0,117.1275,117.1661,117.0791,117.0888,10500.0
2014-08-13 13:10:00,121.15,121.2,121.12,121.12,4200.0,117.0985,117.1468,117.0695,117.0695,4200.0
2014-08-13 13:15:00,121.15,121.18,121.05,121.07,8500.0,117.0985,117.1275,117.0018,117.0211,8500.0
2014-08-13 13:20:00,121.07,121.21,121.07,121.18,46800.0,117.0211,117.1565,117.0211,117.1275,46800.0
2014-08-13 13:25:00,121.18,121.25,121.18,121.24,4300.0,117.1275,117.1951,117.1275,117.1854,4300.0
2014-08-13 13:30:00,121.23,121.3,121.2,121.29,5500.0,117.1758,117.2434,117.1468,117.2338,5500.0
2014-08-13 13:35:00,121.29,121.39,121.29,121.34,3700.0,117.2338,117.3304,117.2338,117.2821,3700.0
2014-08-13 13:40:00,121.35,121.4,121.29,121.3,24600.0,117.2918,117.3401,117.2338,117.2434,24600.0
2014-08-13 13:45:00,121.32,121.36,121.27,121.36,4500.0,117.2628,117.3014,117.2144,117.3014,4500.0
2014-08-13 13:50:00,121.33,121.34,121.24,121.34,3700.0,117.2724,117.2821,117.1854,117.2821,3700.0
2014-08-13 13:55:00,121.31,121.43,121.31,121.39,2200.0,117.2531,117.3691,117.2531,117.3304,2200.0
2014-08-13 14:00:00,121.38,121.44,121.38,121.43,8200.0,117.3208,117.3788,117.3208,117.3691,8200.0
2014-08-13 14:05:00,121.44,121.45,121.3,121.33,6200.0,117.3788,117.3884,117.2434,117.2724,6200.0
2014-08-13 14:10:00,121.3,121.35,121.29,121.29,6000.0,117.2434,117.2918,117.2338,117.2338,6000.0
2014-08-13 14:15:00,121.29,121.35,121.27,121.27,9900.0,117.2338,117.2918,117.2144,117.2144,9900.0
2014-08-13 14:20:00,121.26,121.26,121.19,121.21,6400.0,117.2048,117.2048,117.1371,117.1565,6400.0
2014-08-13 14:25:00,121.19,121.26,121.19,121.21,4100.0,117.1371,117.2048,117.1371,117.1565,4100.0
2014-08-13 14:30:00,121.2,121.26,121.2,121.25,11000.0,117.1468,117.2048,117.1468,117.1951,11000.0
2014-08-13 14:35:00,121.26,121.31,121.24,121.3,6300.0,117.2048,117.2531,117.1854,117.2434,6300.0
2014-08-13 14:40:00,121.3,121.33,121.3,121.3,1800.0,117.2434,117.2724,117.2434,117.2434,1800.0
2014-08-13 14:45:00,121.33,121.35,121.31,121.34,3900.0,117.2724,117.2918,117.2531,117.2821,3900.0
2014-08-13 14:50:00,121.33,121.38,121.32,121.35,1600.0,117.2724,117.3208,117.2628,117.2918,1600.0
2014-08-13 14:55:00,121.35,121.39,121.34,121.36,5000.0,117.2918,117.3304,117.2821,117.3014,5000.0
2014-08-13 15:00:00,121.35,121.37,121.29,121.29,4400.0,117.2918,117.3111,117.2338,117.2338,4400.0
2014-08-13 15:05:00,121.3,121.33,121.26,121.29,9600.0,117.2434,117.2724,117.2048,117.2338,9600.0
2014-08-13 15:10:00,121.28,121.36,121.28,121.36,6500.0,117.2241,117.3014,117.2241,117.3014,6500.0
2014-08-13 15:15:00,121.37,121.4,121.31,121.38,5200.0,117.3111,117.3401,117.2531,117.3208,5200.0
2014-08-13 15:20:00,121.37,121.42,121.36,121.42,5300.0,117.3111,117.3594,117.3014,117.3594,5300.0
2014-08-13 15:25:00,121.4,121.43,121.33,121.4,9700.0,117.3401,117.3691,117.2724,117.3401,9700.0
2014-08-13 15:30:00,121.38,121.44,121.35,121.39,7000.0,117.3208,117.3788,117.2918,117.3304,7000.0
2014-08-13 15:35:00,121.38,121.4,121.33,121.33,14800.0,117.3208,117.3401,117.2724,117.2724,14800.0
2014-08-13 15:40:00,121.32,121.36,121.31,121.34,27800.0,117.2628,117.3014,117.2531,117.2821,27800.0
2014-08-13 15:45:00,121.34,121.36,121.31,121.33,44300.0,117.2821,117.3014,117.2531,117.2724,44300.0
2014-08-13 15:50:00,121.34,121.34,121.29,121.3,29000.0,117.2821,117.2821,117.2338,117.2434,29000.0
2014-08-13 15:55:00,121.3,121.33,121.25,121.33,52200.0,117.2434,117.2724,117.1951,117.2724,52200.0
2014-08-14 09:30:00,121.78,121.93,121.43,121.83,18200.0,117.7074,117.8524,117.3691,117.7557,18200.0
2014-08-14 09:35:00,121.76,122.15,121.76,121.96,22700.0,117.6881,118.065,117.6881,117.8814,22700.0
2014-08-14 09:40:00,121.9,121.98,121.56,121.58,5600.0,117.8234,117.9007,117.4947,117.5141,5600.0
2014-08-14 09:45:00,121.57,121.81,121.57,121.66,4700.0,117.5044,117.7364,117.5044,117.5914,4700.0
2014-08-14 09:50:00,121.75,121.84,121.73,121.74,6300.0,117.6784,117.7654,117.6591,117.6687,6300.0
2014-08-14 09:55:00,121.72,121.81,121.65,121.71,7800.0,117.6494,117.7364,117.5817,117.6397,7800.0
2014-08-14 10:00:00,121.79,121.85,121.67,121.8,10200.0,117.7171,117.775,117.6011,117.7267,10200.0
2014-08-14 10:05:00,121.84,121.86,121.51,121.6,15000.0,117.7654,117.7847,117.4464,117.5334,15000.0
2014-08-14 10:10:00,121.5,121.55,121.36,121.5,36100.0,117.4368,117.4851,117.3014,117.4368,36100.0
2014-08-14 10:15:00,121.46,121.61,121.46,121.51,16300.0,117.3981,117.5431,117.3981,117.4464,16300.0
2014-08-14 10:20:00,121.55,121.69,121.55,121.69,5000.0,117.4851,117.6204,117.4851,117.6204,5000.0
2014-08-14 10:25:00,121.64,121.72,121.55,121.65,7700.0,117.5721,117.6494,117.4851,117.5817,7700.0
2014-08-14 10:30:00,121.69,121.72,121.55,121.55,7600.0,117.6204,117.6494,117.4851,117.4851,7600.0
2014-08-14 10:35:00,121.58,121.59,121.47,121.49,3300.0,117.5141,117.5237,117.4078,117.4271,3300.0
2014-08-14 10:40:00,121.53,121.53,121.4,121.42,15600.0,117.4658,117.4658,117.3401,117.3594,15600.0
2014-08-14 10:45:00,121.44,121.47,121.38,121.38,22500.0,117.3788,117.4078,117.3208,117.3208,22500.0
2014-08-14 10:50:00,121.38,121.39,121.33,121.34,8600.0,117.3208,117.3304,117.2724,117.2821,8600.0
2014-08-14 10:55:00,121.34,121.46,121.33,121.44,5100.0,117.2821,117.3981,117.2724,117.3788,5100.0
2014-08-14 11:00:00,121.42,121.5,121.42,121.49,17700.0,117.3594,117.4368,117.3594,117.4271,17700.0
2014-08-14 11:05:00,121.48,121.5,121.43,121.44,6400.0,117.4174,117.4368,117.3691,117.3788,6400.0
2014-08-14 11:10:00,121.44,121.47,121.37,121.4,19100.0,117.3788,117.4078,117.3111,117.3401,19100.0
2014-08-14 11:15:00,121.41,121.51,121.41,121.5,9400.0,117.3498,117.4464,117.3498,117.4368,9400.0
2014-08-14 11:20:00,121.51,121.51,121.45,121.49,6300.0,117.4464,117.4464,117.3884,117.4271,6300.0
2014-08-14 11:25:00,121.47,121.48,121.41,121.41,2600.0,117.4078,117.4174,117.3498,117.3498,2600.0
2014-08-14 11:30:00,121.44,121.45,121.37,121.41,5800.0,117.3788,117.3884,117.3111,117.3498,5800.0
2014-08-14 11:35:00,121.41,121.45,121.35,121.35,7600.0,117.3498,117.3884,117.2918,117.2918,7600.0
2014-08-14 11:40:00,121.34,121.39,121.34,121.37,3900.0,117.2821,117.3304,117.2821,117.3111,3900.0
2014-08-14 11:45:00,121.38,121.4,121.35,121.39,4400.0,117.3208,117.3401,117.2918,117.3304,4400.0
2014-08-14 11:50:00,121.39,121.39,121.32,121.33,3000.0,117.3304,117.3304,117.2628,117.2724,3000.0
2014-08-14 11:55:00,121.33,121.48,121.33,121.48,6200.0,117.2724,117.4174,117.2724,117.4174,6200.0
2014-08-14 12:00:00,121.49,121.51,121.43,121.5,6400.0,117.4271,117.4464,117.3691,117.4368,6400.0
2014-08-14 12:05:00,121.5,121.51,121.43,121.46,9900.0,117.4368,117.4464,117.3691,117.3981,9900.0
2014-08-14 12:10:00,121.47,121.5,121.46,121.5,4200.0,117.4078,117.4368,117.3981,117.4368,4200.0
2014-08-14 12:15:00,121.5,121.5,121.47,121.47,5300.0,117.4368,117.4368,117.4078,117.4078,5300.0
2014-08-14 12:20:00,121.48,121.5,121.46,121.47,3600.0,117.4174,117.4368,117.3981,117.4078,3600.0
2014-08-14 12:25:00,121.48,121.5,121.4,121.49,37900.0,117.4174,117.4368,117.3401,117.4271,37900.0
2014-08-14 12:30:00,121.5,121.61,121.5,121.61,2800.0,117.4368,117.5431,117.4368,117.5431,2800.0
2014-08-14 12:35:00,121.6,121.71,121.59,121.71,3900.0,117.5334,117.6397,117.5237,117.6397,3900.0
2014-08-14 12:40:00,121.7,121.76,121.7,121.76,2200.0,117.6301,117.6881,117.6301,117.6881,2200.0
2014-08-14 12:45:00,121.73,121.77,121.72,121.76,3700.0,117.6591,117.6977,117.6494,117.6881,3700.0
2014-08-14 12:50:00,121.76,121.85,121.76,121.84,4900.0,117.6881,117.775,117.6881,117.7654,4900.0
2014-08-14 12:55:00,121.85,121.85,121.8,121.8,4800.0,117.775,117.775,117.7267,117.7267,4800.0
2014-08-14 13:00:00,121.82,121.85,121.8,121.8,9400.0,117.7461,117.775,117.7267,117.7267,9400.0
2014-08-14 13:05:00,121.81,121.82,121.69,121.72,15500.0,117.7364,117.7461,117.6204,117.6494,15500.0
2014-08-14 13:10:00,121.73,121.85,121.73,121.82,13700.0,117.6591,117.775,117.6591,117.7461,13700.0
2014-08-14 13:15:00,121.85,121.85,121.75,121.75,17000.0,117.775,117.775,117.6784,117.6784,17000.0
2014-08-14 13:20:00,121.75,121.78,121.71,121.71,8100.0,117.6784,117.7074,117.6397,117.6397,8100.0
2014-08-14 13:25:00,121.72,121.73,121.64,121.64,3000.0,117.6494,117.6591,117.5721,117.5721,3000.0
2014-08-14 13:30:00,121.67,121.71,121.67,121.68,7000.0,117.6011,117.6397,117.6011,117.6107,7000.0
2014-08-14 13:35:00,121.69,121.71,121.67,121.67,4300.0,117.6204,117.6397,117.6011,117.6011,4300.0
2014-08-14 13:40:00,121.67,121.71,121.6,121.61,5800.0,117.6011,117.6397,117.5334,117.5431,5800.0
2014-08-14 13:45:00,121.62,121.64,121.59,121.6,2400.0,117.5527,117.5721,117.5237,117.5334,2400.0
2014-08-14 13:50:00,121.62,121.64,121.59,121.64,4400.0,117.5527,117.5721,117.5237,117.5721,4400.0
2014-08-14 13:55:00,121.63,121.63,121.59,121.62,4900.0,117.5624,117.5624,117.5237,117.5527,4900.0
2014-08-14 14:00:00,121.62,121.65,121.6,121.6,5600.0,117.5527,117.5817,117.5334,117.5334,5600.0
2014-08-14 14:05:00,121.59,121.71,121.57,121.71,7600.0,117.5237,117.6397,117.5044,117.6397,7600.0
2014-08-14 14:10:00,121.71,121.73,121.67,121.69,6300.0,117.6397,117.6591,117.6011,117.6204,6300.0
2014-08-14 14:15:00,121.7,121.71,121.62,121.68,4600.0,117.6301,117.6397,117.5527,117.6107,4600.0
2014-08-14 14:20:00,121.69,121.71,121.68,121.71,4400.0,117.6204,117.6397,117.6107,117.6397,4400.0
2014-08-14 14:25:00,121.72,121.77,121.7,121.73,12800.0,117.6494,117.6977,117.6301,117.6591,12800.0
2014-08-14 14:30:00,121.74,121.81,121.74,121.79,12100.0,117.6687,117.7364,117.6687,117.7171,12100.0
2014-08-14 14:35:00,121.8,121.83,121.76,121.79,15500.0,117.7267,117.7557,117.6881,117.7171,15500.0
2014-08-14 14:40:00,121.79,121.8,121.72,121.78,8100.0,117.7171,117.7267,117.6494,117.7074,8100.0
2014-08-14 14:45:00,121.79,121.79,121.74,121.74,4500.0,117.7171,117.7171,117.6687,117.6687,4500.0
2014-08-14 14:50:00,121.75,121.78,121.75,121.76,4900.0,117.6784,117.7074,117.6784,117.6881,4900.0
2014-08-14 14:55:00,121.76,121.78,121.74,121.76,3400.0,117.6881,117.7074,117.6687,117.6881,3400.0
2014-08-14 15:00:00,121.75,121.8,121.74,121.8,5900.0,117.6784,117.7267,117.6687,117.7267,5900.0
2014-08-14 15:05:00,121.79,121.87,121.79,121.82,15200.0,117.7171,117.7944,117.7171,117.7461,15200.0
2014-08-14 15:10:00,121.82,121.88,121.8,121.86,5700.0,117.7461,117.804,117.7267,117.7847,5700.0
2014-08-14 15:15:00,121.86,121.87,121.84,121.86,7700.0,117.7847,117.7944,117.7654,117.7847,7700.0
2014-08-14 15:20:00,121.86,121.86,121.82,121.84,6700.0,117.7847,117.7847,117.7461,117.7654,6700.0
2014-08-14 15:25:00,121.85,121.86,121.8,121.82,11100.0,117.775,117.7847,117.7267,117.7461,11100.0
2014-08-14 15:30:00,121.83,121.84,121.76,121.79,15400.0,117.7557,117.7654,117.6881,117.7171,15400.0
2014-08-14 15:35:00,121.79,121.8,121.76,121.77,13200.0,117.7171,117.7267,117.6881,117.6977,13200.0
2014-08-14 15:40:00,121.78,121.79,121.74,121.74,14100.0,117.7074,117.7171,117.6687,117.6687,14100.0
2014-08-14 15:45:00,121.74,121.78,121.7,121.76,46300.0,117.6687,117.7074,117.6301,117.6881,46300.0
2014-08-14 15:50:00,121.75,121.76,121.73,121.73,40900.0,117.6784,117.6881,117.6591,117.6591,40900.0
2014-08-14 15:55:00,121.73,121.79,121.73,121.79,83500.0,117.6591,117.7171,117.6591,117.7171,83500.0
2014-08-15 09:30:00,121.95,122.89,121.95,122.22,151700.0,117.8717,118.7803,117.8717,118.1327,151700.0
2014-08-15 09:35:00,122.22,122.3,121.8,121.85,58900.0,118.1327,118.21,117.7267,117.775,58900.0
2014-08-15 09:40:00,121.85,122.15,121.71,122.15,24000.0,117.775,118.065,117.6397,118.065,24000.0
2014-08-15 09:45:00,122.17,122.34,122.07,122.27,17100.0,118.0843,118.2487,117.9877,118.181,17100.0
2014-08-15 09:50:00,122.33,122.33,122.19,122.3,8000.0,118.239,118.239,118.1037,118.21,8000.0
2014-08-15 09:55:00,122.21,122.35,122.19,122.28,8400.0,118.123,118.2583,118.1037,118.1907,8400.0
2014-08-15 10:00:00,122.28,122.62,122.28,122.54,31600.0,118.1907,118.5193,118.1907,118.442,31600.0
2014-08-15 10:05:00,122.54,122.6,122.32,122.41,17600.0,118.442,118.5,118.2293,118.3163,17600.0
2014-08-15 10:10:00,122.41,122.52,122.34,122.52,25800.0,118.3163,118.4226,118.2487,118.4226,25800.0
2014-08-15 10:15:00,122.52,122.52,122.33,122.43,13700.0,118.4226,118.4226,118.239,118.3357,13700.0
2014-08-15 10:20:00,122.45,122.51,122.26,122.39,9300.0,118.355,118.413,118.1713,118.297,9300.0
2014-08-15 10:25:00,122.37,122.4,122.26,122.33,14900.0,118.2777,118.3067,118.1713,118.239,14900.0
2014-08-15 10:30:00,122.31,122.42,122.27,122.29,16900.0,118.2197,118.326,118.181,118.2003,16900.0
2014-08-15 10:35:00,122.32,122.42,122.26,122.42,5900.0,118.2293,118.326,118.1713,118.326,5900.0
2014-08-15 10:40:00,122.4,122.42,121.85,121.88,25800.0,118.3067,118.326,117.775,117.804,25800.0
2014-08-15 10:45:00,121.89,121.9,121.56,121.67,27600.0,117.8137,117.8234,117.4947,117.6011,27600.0
2014-08-15 10:50:00,121.72,121.72,121.23,121.3,21000.0,117.6494,117.6494,117.1758,117.2434,21000.0
2014-08-15 10:55:00,121.27,121.3,120.84,121.3,21600.0,117.2144,117.2434,116.7988,117.2434,21600.0
2014-08-15 11:00:00,121.28,121.34,121.1,121.16,12500.0,117.2241,117.2821,117.0501,117.1081,12500.0
2014-08-15 11:05:00,121.13,121.33,120.98,121.26,14000.0,117.0791,117.2724,116.9341,117.2048,14000.0
2014-08-15 11:10:00,121.31,121.5,121.28,121.4,8100.0,117.2531,117.4368,117.2241,117.3401,8100.0
2014-08-15 11:15:00,121.4,121.45,121.15,121.24,8400.0,117.3401,117.3884,117.0985,117.1854,8400.0
2014-08-15 11:20:00,121.24,121.24,120.97,121.05,10400.0,117.1854,117.1854,116.9245,117.0018,10400.0
2014-08-15 11:25:00,120.95,121.05,120.81,120.87,10800.0,116.9051,117.0018,116.7698,116.8278,10800.0
2014-08-15 11:30:00,120.9,121.02,120.79,120.8,10200.0,116.8568,116.9728,116.7505,116.7602,10200.0
2014-08-15 11:35:00,120.84,121.05,120.84,121.05,7900.0,116.7988,117.0018,116.7988,117.0018,7900.0
2014-08-15 11:40:00,121.06,121.06,120.92,120.97,4800.0,117.0115,117.0115,116.8762,116.9245,4800.0
2014-08-15 11:45:00,120.97,120.99,120.78,120.83,7200.0,116.9245,116.9438,116.7408,116.7892,7200.0
2014-08-15 11:50:00,120.87,120.87,120.23,120.35,20500.0,116.8278,116.8278,116.2092,116.3252,20500.0
2014-08-15 11:55:00,120.36,120.55,120.16,120.54,8900.0,116.3349,116.5185,116.1416,116.5089,8900.0
2014-08-15 12:00:00,120.5,120.5,120.26,120.45,10700.0,116.4702,116.4702,116.2382,116.4219,10700.0
2014-08-15 12:05:00,120.47,120.75,120.42,120.72,11700.0,116.4412,116.7118,116.3929,116.6828,11700.0
2014-08-15 12:10:00,120.69,120.75,120.59,120.59,8400.0,116.6538,116.7118,116.5572,116.5572,8400.0
2014-08-15 12:15:00,120.54,120.61,120.35,120.51,12300.0,116.5089,116.5765,116.3252,116.4799,12300.0
2014-08-15 12:20:00,120.47,120.53,120.3,120.48,10200.0,116.4412,116.4992,116.2769,116.4509,10200.0
2014-08-15 12:25:00,120.48,120.65,120.43,120.58,18000.0,116.4509,116.6152,116.4025,116.5475,18000.0
2014-08-15 12:30:00,120.58,120.65,120.46,120.56,12300.0,116.5475,116.6152,116.4315,116.5282,12300.0
2014-08-15 12:35:00,120.57,120.8,120.51,120.76,10800.0,116.5379,116.7602,116.4799,116.7215,10800.0
2014-08-15 12:40:00,120.77,121.01,120.77,120.99,17300.0,116.7312,116.9631,116.7312,116.9438,17300.0
2014-08-15 12:45:00,121.0,121.03,120.87,120.93,46600.0,116.9535,116.9825,116.8278,116.8858,46600.0
2014-08-15 12:50:00,120.92,120.96,120.76,120.91,6900.0,116.8762,116.9148,116.7215,116.8665,6900.0
2014-08-15 12:55:00,120.98,121.0,120.82,120.87,6000.0,116.9341,116.9535,116.7795,116.8278,6000.0
2014-08-15 13:00:00,120.83,120.87,120.62,120.65,6100.0,116.7892,116.8278,116.5862,116.6152,6100.0
2014-08-15 13:05:00,120.7,120.98,120.7,120.88,7100.0,116.6635,116.9341,116.6635,116.8375,7100.0
2014-08-15 13:10:00,120.95,121.04,120.9,121.02,5600.0,116.9051,116.9921,116.8568,116.9728,5600.0
2014-08-15 13:15:00,120.99,121.02,120.94,121.01,2200.0,116.9438,116.9728,116.8955,116.9631,2200.0
2014-08-15 13:20:00,120.97,120.97,120.83,120.87,5300.0,116.9245,116.9245,116.7892,116.8278,5300.0
2014-08-15 13:25:00,120.86,120.96,120.85,120.96,8100.0,116.8182,116.9148,116.8085,116.9148,8100.0
2014-08-15 13:30:00,120.92,120.92,120.82,120.87,5900.0,116.8762,116.8762,116.7795,116.8278,5900.0
2014-08-15 13:35:00,120.86,120.92,120.78,120.88,9100.0,116.8182,116.8762,116.7408,116.8375,9100.0
2014-08-15 13:40:00,120.92,121.02,120.91,120.99,4300.0,116.8762,116.9728,116.8665,116.9438,4300.0
2014-08-15 13:45:00,121.0,121.0,120.92,120.92,7700.0,116.9535,116.9535,116.8762,116.8762,7700.0
2014-08-15 13:50:00,120.92,121.05,120.87,120.92,15200.0,116.8762,117.0018,116.8278,116.8762,15200.0
2014-08-15 13:55:00,120.91,120.96,120.84,120.93,9900.0,116.8665,116.9148,116.7988,116.8858,9900.0
2014-08-15 14:00:00,120.96,121.05,120.96,120.98,6900.0,116.9148,117.0018,116.9148,116.9341,6900.0
2014-08-15 14:05:00,121.0,121.14,121.0,121.14,9100.0,116.9535,117.0888,116.9535,117.0888,9100.0
2014-08-15 14:10:00,121.14,121.28,121.12,121.25,14300.0,117.0888,117.2241,117.0695,117.1951,14300.0
2014-08-15 14:15:00,121.24,121.3,121.18,121.18,7900.0,117.1854,117.2434,117.1275,117.1275,7900.0
2014-08-15 14:20:00,121.16,121.29,121.13,121.29,10100.0,117.1081,117.2338,117.0791,117.2338,10100.0
2014-08-15 14:25:00,121.29,121.46,121.29,121.43,14200.0,117.2338,117.3981,117.2338,117.3691,14200.0
2014-08-15 14:30:00,121.47,121.53,121.34,121.34,18200.0,117.4078,117.4658,117.2821,117.2821,18200.0
2014-08-15 14:35:00,121.35,121.44,121.33,121.33,12700.0,117.2918,117.3788,117.2724,117.2724,12700.0
2014-08-15 14:40:00,121.33,121.58,121.33,121.5,14300.0,117.2724,117.5141,117.2724,117.4368,14300.0
2014-08-15 14:45:00,121.53,121.57,121.51,121.52,8600.0,117.4658,117.5044,117.4464,117.4561,8600.0
2014-08-15 14:50:00,121.53,121.55,121.47,121.49,7000.0,117.4658,117.4851,117.4078,117.4271,7000.0
2014-08-15 14:55:00,121.5,121.56,121.49,121.49,8900.0,117.4368,117.4947,117.4271,117.4271,8900.0
2014-08-15 15:00:00,121.5,121.56,121.43,121.46,13700.0,117.4368,117.4947,117.3691,117.3981,13700.0
2014-08-15 15:05:00,121.45,121.56,121.4,121.5,18300.0,117.3884,117.4947,117.3401,117.4368,18300.0
2014-08-15 15:10:00,121.5,121.54,121.46,121.48,11400.0,117.4368,117.4754,117.3981,117.4174,11400.0
2014-08-15 15:15:00,121.47,121.57,121.45,121.47,35100.0,117.4078,117.5044,117.3884,117.4078,35100.0
2014-08-15 15:20:00,121.47,121.5,121.35,121.38,16800.0,117.4078,117.4368,117.2918,117.3208,16800.0
2014-08-15 15:25:00,121.39,121.47,121.38,121.45,27900.0,117.3304,117.4078,117.3208,117.3884,27900.0
2014-08-15 15:30:00,121.44,121.52,121.44,121.5,19800.0,117.3788,117.4561,117.3788,117.4368,19800.0
2014-08-15 15:35:00,121.48,121.57,121.44,121.44,26700.0,117.4174,117.5044,117.3788,117.3788,26700.0
2014-08-15 15:40:00,121.45,121.5,121.45,121.47,15200.0,117.3884,117.4368,117.3884,117.4078,15200.0
2014-08-15 15:45:00,121.47,121.53,121.42,121.51,19700.0,117.4078,117.4658,117.3594,117.4464,19700.0
2014-08-15 15:50:00,121.5,121.72,121.5,121.68,36000.0,117.4368,117.6494,117.4368,117.6107,36000.0
2014-08-15 15:55:00,121.68,121.68,121.49,121.53,59900.0,117.6107,117.6107,117.4271,117.4658,59900.0
2014-08-18 09:30:00,121.9,121.96,121.49,121.6,27900.0,117.8234,117.8814,117.4271,117.5334,27900.0
2014-08-18 09:35:00,121.61,121.92,121.61,121.78,7900.0,117.5431,117.8427,117.5431,117.7074,7900.0
2014-08-18 09:40:00,121.77,122.01,121.77,121.86,7300.0,117.6977,117.9297,117.6977,117.7847,7300.0
2014-08-18 09:45:00,121.84,121.88,121.62,121.67,8700.0,117.7654,117.804,117.5527,117.6011,8700.0
2014-08-18 09:50:00,121.71,121.91,121.69,121.91,21400.0,117.6397,117.833,117.6204,117.833,21400.0
2014-08-18 09:55:00,121.88,122.1,121.83,121.98,23400.0,117.804,118.0167,117.7557,117.9007,23400.0
2014-08-18 10:00:00,121.96,122.1,121.9,121.91,23200.0,117.8814,118.0167,117.8234,117.833,23200.0
2014-08-18 10:05:00,121.91,121.91,121.73,121.84,13400.0,117.833,117.833,117.6591,117.7654,13400.0
2014-08-18 10:10:00,121.84,121.97,121.74,121.95,23300.0,117.7654,117.891,117.6687,117.8717,23300.0
2014-08-18 10:15:00,121.95,122.05,121.93,121.95,22700.0,117.8717,117.9684,117.8524,117.8717,22700.0
2014-08-18 10:20:00,121.94,122.0,121.83,121.88,28300.0,117.862,117.92,117.7557,117.804,28300.0
2014-08-18 10:25:00,121.88,121.93,121.75,121.76,20500.0,117.804,117.8524,117.6784,117.6881,20500.0
2014-08-18 10:30:00,121.74,121.87,121.7,121.78,61200.0,117.6687,117.7944,117.6301,117.7074,61200.0
2014-08-18 10:35:00,121.78,121.87,121.73,121.84,81600.0,117.7074,117.7944,117.6591,117.7654,81600.0
2014-08-18 10:40:00,121.87,121.87,121.74,121.83,53200.0,117.7944,117.7944,117.6687,117.7557,53200.0
2014-08-18 10:45:00,121.83,121.91,121.74,121.86,45600.0,117.7557,117.833,117.6687,117.7847,45600.0
2014-08-18 10:50:00,121.89,121.99,121.82,121.96,34000.0,117.8137,117.9104,117.7461,117.8814,34000.0
2014-08-18 10:55:00,121.97,122.06,121.96,122.02,32100.0,117.891,117.978,117.8814,117.9394,32100.0
2014-08-18 11:00:00,122.01,122.05,121.95,121.95,23800.0,117.9297,117.9684,117.8717,117.8717,23800.0
2014-08-18 11:05:00,121.97,122.01,121.93,121.97,18400.0,117.891,117.9297,117.8524,117.891,18400.0
2014-08-18 11:10:00,121.99,122.03,121.96,122.02,27200.0,117.9104,117.949,117.8814,117.9394,27200.0
2014-08-18 11:15:00,122.02,122.03,121.9,121.96,32700.0,117.9394,117.949,117.8234,117.8814,32700.0
2014-08-18 11:20:00,121.99,122.03,121.88,121.96,53700.0,117.9104,117.949,117.804,117.8814,53700.0
2014-08-18 11:25:00,121.98,122.04,121.88,122.02,22700.0,117.9007,117.9587,117.804,117.9394,22700.0
2014-08-18 11:30:00,122.02,122.26,122.01,122.09,36400.0,117.9394,118.1713,117.9297,118.007,36400.0
2014-08-18 11:35:00,122.09,122.1,121.97,122.09,54700.0,118.007,118.0167,117.891,118.007,54700.0
2014-08-18 11:40:00,122.07,122.28,122.06,122.13,42100.0,117.9877,118.1907,117.978,118.0457,42100.0
2014-08-18 11:45:00,122.11,122.19,122.09,122.16,8300.0,118.0264,118.1037,118.007,118.0747,8300.0
2014-08-18 11:50:00,122.18,122.23,122.12,122.19,25700.0,118.094,118.1423,118.036,118.1037,25700.0
2014-08-18 11:55:00,122.18,122.18,122.14,122.15,33100.0,118.094,118.094,118.0554,118.065,33100.0
2014-08-18 12:00:00,122.15,122.21,122.12,122.18,32300.0,118.065,118.123,118.036,118.094,32300.0
2014-08-18 12:05:00,122.18,122.23,122.14,122.16,19600.0,118.094,118.1423,118.0554,118.0747,19600.0
2014-08-18 12:10:00,122.17,122.17,122.13,122.17,11000.0,118.0843,118.0843,118.0457,118.0843,11000.0
2014-08-18 12:15:00,122.17,122.36,122.15,122.36,25700.0,118.0843,118.268,118.065,118.268,25700.0
2014-08-18 12:20:00,122.37,122.51,122.36,122.49,6100.0,118.2777,118.413,118.268,118.3936,6100.0
2014-08-18 12:25:00,122.5,122.51,122.34,122.36,16300.0,118.4033,118.413,118.2487,118.268,16300.0
2014-08-18 12:30:00,122.33,122.35,122.26,122.28,5400.0,118.239,118.2583,118.1713,118.1907,5400.0
2014-08-18 12:35:00,122.27,122.31,122.12,122.12,27100.0,118.181,118.2197,118.036,118.036,27100.0
2014-08-18 12:40:00,122.15,122.27,122.1,122.26,9800.0,118.065,118.181,118.0167,118.1713,9800.0
2014-08-18 12:45:00,122.28,122.29,122.17,122.22,6700.0,118.1907,118.2003,118.0843,118.1327,6700.0
2014-08-18 12:50:00,122.25,122.27,122.21,122.23,3700.0,118.1617,118.181,118.123,118.1423,3700.0
2014-08-18 12:55:00,122.25,122.27,122.2,122.24,2700.0,118.1617,118.181,118.1133,118.152,2700.0
2014-08-18 13:00:00,122.24,122.29,122.23,122.24,3200.0,118.152,118.2003,118.1423,118.152,3200.0
2014-08-18 13:05:00,122.23,122.34,122.23,122.3,5600.0,118.1423,118.2487,118.1423,118.21,5600.0
2014-08-18 13:10:00,122.31,122.32,122.27,122.29,4600.0,118.2197,118.2293,118.181,118.2003,4600.0
2014-08-18 13:15:00,122.31,122.31,122.24,122.27,4100.0,118.2197,118.2197,118.152,118.181,4100.0
2014-08-18 13:20:00,122.27,122.31,122.27,122.3,1800.0,118.181,118.2197,118.181,118.21,1800.0
2014-08-18 13:25:00,122.31,122.34,122.27,122.31,9700.0,118.2197,118.2487,118.181,118.2197,9700.0
2014-08-18 13:30:00,122.3,122.3,122.22,122.22,10200.0,118.21,118.21,118.1327,118.1327,10200.0
2014-08-18 13:35:00,122.25,122.31,122.22,122.22,14900.0,118.1617,118.2197,118.1327,118.1327,14900.0
2014-08-18 13:40:00,122.21,122.23,122.12,122.19,28900.0,118.123,118.1423,118.036,118.1037,28900.0
2014-08-18 13:45:00,122.19,122.2,122.12,122.15,10800.0,118.1037,118.1133,118.036,118.065,10800.0
2014-08-18 13:50:00,122.15,122.21,122.09,122.21,10100.0,118.065,118.123,118.007,118.123,10100.0
2014-08-18 13:55:00,122.21,122.22,122.17,122.18,4800.0,118.123,118.1327,118.0843,118.094,4800.0
2014-08-18 14:00:00,122.18,122.25,122.14,122.25,12800.0,118.094,118.1617,118.0554,118.1617,12800.0
2014-08-18 14:05:00,122.25,122.27,122.18,122.2,12100.0,118.1617,118.181,118.094,118.1133,12100.0
2014-08-18 14:10:00,122.19,122.21,122.13,122.16,16300.0,118.1037,118.123,118.0457,118.0747,16300.0
2014-08-18 14:15:00,122.18,122.21,122.15,122.18,8500.0,118.094,118.123,118.065,118.094,8500.0
2014-08-18 14:20:00,122.18,122.23,122.15,122.21,10000.0,118.094,118.1423,118.065,118.123,10000.0
2014-08-18 14:25:00,122.23,122.25,122.04,122.04,46900.0,118.1423,118.1617,117.9587,117.9587,46900.0
2014-08-18 14:30:00,122.04,122.12,121.98,122.11,62800.0,117.9587,118.036,117.9007,118.0264,62800.0
2014-08-18 14:35:00,122.12,122.17,122.08,122.1,20700.0,118.036,118.0843,117.9974,118.0167,20700.0
2014-08-18 14:40:00,122.12,122.14,122.06,122.1,31200.0,118.036,118.0554,117.978,118.0167,31200.0
2014-08-18 14:45:00,122.1,122.15,122.02,122.08,16200.0,118.0167,118.065,117.9394,117.9974,16200.0
2014-08-18 14:50:00,122.08,122.1,122.0,122.04,23000.0,117.9974,118.0167,117.92,117.9587,23000.0
2014-08-18 14:55:00,122.05,122.15,122.05,122.09,9500.0,117.9684,118.065,117.9684,118.007,9500.0
2014-08-18 15:00:00,122.09,122.14,122.06,122.14,10200.0,118.007,118.0554,117.978,118.0554,10200.0
2014-08-18 15:05:00,122.14,122.19,122.05,122.09,14400.0,118.0554,118.1037,117.9684,118.007,14400.0
2014-08-18 15:10:00,122.1,122.15,122.06,122.07,8700.0,118.0167,118.065,117.978,117.9877,8700.0
2014-08-18 15:15:00,122.06,122.11,122.05,122.1,17800.0,117.978,118.0264,117.9684,118.0167,17800.0
2014-08-18 15:20:00,122.09,122.1,122.03,122.09,23500.0,118.007,118.0167,117.949,118.007,23500.0
2014-08-18 15:25:00,122.09,122.1,121.99,122.01,21800.0,118.007,118.0167,117.9104,117.9297,21800.0
2014-08-18 15:30:00,122.05,122.07,122.01,122.07,16300.0,117.9684,117.9877,117.9297,117.9877,16300.0
2014-08-18 15:35:00,122.07,122.09,122.04,122.04,26800.0,117.9877,118.007,117.9587,117.9587,26800.0
2014-08-18 15:40:00,122.03,122.05,121.98,122.04,22600.0,117.949,117.9684,117.9007,117.9587,22600.0
2014-08-18 15:45:00,122.04,122.07,121.99,122.02,42700.0,117.9587,117.9877,117.9104,117.9394,42700.0
2014-08-18 15:50:00,122.02,122.05,121.99,122.03,124000.0,117.9394,117.9684,117.9104,117.949,124000.0
2014-08-18 15:55:00,122.03,122.14,122.0,122.04,127800.0,117.949,118.0554,117.92,117.9587,127800.0
2014-08-19 09:30:00,122.15,122.39,122.12,122.3,30400.0,118.065,118.297,118.036,118.21,30400.0
2014-08-19 09:35:00,122.22,122.31,121.78,122.31,17000.0,118.1327,118.2197,117.7074,118.2197,17000.0
2014-08-19 09:40:00,122.25,122.53,122.25,122.33,8100.0,118.1617,118.4323,118.1617,118.239,8100.0
2014-08-19 09:45:00,122.37,122.4,122.09,122.26,13300.0,118.2777,118.3067,118.007,118.1713,13300.0
2014-08-19 09:50:00,122.25,122.31,122.13,122.14,10800.0,118.1617,118.2197,118.0457,118.0554,10800.0
2014-08-19 09:55:00,122.17,122.45,122.17,122.42,15400.0,118.0843,118.355,118.0843,118.326,15400.0
2014-08-19 10:00:00,122.39,122.43,122.17,122.17,11300.0,118.297,118.3357,118.0843,118.0843,11300.0
2014-08-19 10:05:00,122.18,122.18,122.06,122.07,15800.0,118.094,118.094,117.978,117.9877,15800.0
2014-08-19 10:10:00,122.04,122.19,122.04,122.1,10800.0,117.9587,118.1037,117.9587,118.0167,10800.0
2014-08-19 10:15:00,122.18,122.22,122.12,122.22,5600.0,118.094,118.1327,118.036,118.1327,5600.0
2014-08-19 10:20:00,122.19,122.3,122.11,122.13,24100.0,118.1037,118.21,118.0264,118.0457,24100.0
2014-08-19 10:25:00,122.13,122.23,122.13,122.17,6600.0,118.0457,118.1423,118.0457,118.0843,6600.0
2014-08-19 10:30:00,122.21,122.28,122.18,122.23,5200.0,118.123,118.1907,118.094,118.1423,5200.0
2014-08-19 10:35:00,122.21,122.3,122.21,122.23,20800.0,118.123,118.21,118.123,118.1423,20800.0
2014-08-19 10:40:00,122.23,122.24,122.13,122.15,7000.0,118.1423,118.152,118.0457,118.065,7000.0
2014-08-19 10:45:00,122.15,122.32,122.15,122.32,2600.0,118.065,118.2293,118.065,118.2293,2600.0
2014-08-19 10:50:00,122.32,122.48,122.32,122.47,6700.0,118.2293,118.384,118.2293,118.3743,6700.0
2014-08-19 10:55:00,122.44,122.49,122.4,122.42,2700.0,118.3453,118.3936,118.3067,118.326,2700.0
2014-08-19 11:00:00,122.46,122.49,122.37,122.42,16500.0,118.3646,118.3936,118.2777,118.326,16500.0
2014-08-19 11:05:00,122.42,122.42,122.36,122.41,2200.0,118.326,118.326,118.268,118.3163,2200.0
2014-08-19 11:10:00,122.41,122.49,122.4,122.46,5300.0,118.3163,118.3936,118.3067,118.3646,5300.0
2014-08-19 11:15:00,122.45,122.49,122.38,122.47,3100.0,118.355,118.3936,118.2873,118.3743,3100.0
2014-08-19 11:20:00,122.48,122.48,122.44,122.45,3100.0,118.384,118.384,118.3453,118.355,3100.0
2014-08-19 11:25:00,122.45,122.49,122.34,122.34,6600.0,118.355,118.3936,118.2487,118.2487,6600.0
2014-08-19 11:30:00,122.3,122.31,122.08,122.09,13000.0,118.21,118.2197,117.9974,118.007,13000.0
2014-08-19 11:35:00,122.09,122.09,122.02,122.03,6700.0,118.007,118.007,117.9394,117.949,6700.0
2014-08-19 11:40:00,122.03,122.07,122.01,122.07,5500.0,117.949,117.9877,117.9297,117.9877,5500.0
2014-08-19 11:45:00,122.02,122.2,122.02,122.2,5500.0,117.9394,118.1133,117.9394,118.1133,5500.0
2014-08-19 11:50:00,122.15,122.22,122.15,122.22,3500.0,118.065,118.1327,118.065,118.1327,3500.0
2014-08-19 11:55:00,122.24,122.31,122.23,122.31,6600.0,118.152,118.2197,118.1423,118.2197,6600.0
2014-08-19 12:00:00,122.31,122.33,122.29,122.29,4800.0,118.2197,118.239,118.2003,118.2003,4800.0
2014-08-19 12:05:00,122.3,122.32,122.28,122.3,5100.0,118.21,118.2293,118.1907,118.21,5100.0
2014-08-19 12:10:00,122.3,122.39,122.29,122.38,13200.0,118.21,118.297,118.2003,118.2873,13200.0
2014-08-19 12:15:00,122.38,122.38,122.34,122.35,5600.0,118.2873,118.2873,118.2487,118.2583,5600.0
2014-08-19 12:20:00,122.37,122.41,122.35,122.39,3100.0,118.2777,118.3163,118.2583,118.297,3100.0
2014-08-19 12:25:00,122.4,122.47,122.4,122.46,5500.0,118.3067,118.3743,118.3067,118.3646,5500.0
2014-08-19 12:30:00,122.43,122.5,122.43,122.5,9000.0,118.3357,118.4033,118.3357,118.4033,9000.0
2014-08-19 12:35:00,122.49,122.57,122.48,122.55,14300.0,118.3936,118.471,118.384,118.4516,14300.0
2014-08-19 12:40:00,122.54,122.58,122.53,122.57,3100.0,118.442,118.4806,118.4323,118.471,3100.0
2014-08-19 12:45:00,122.57,122.58,122.48,122.48,10500.0,118.471,118.4806,118.384,118.384,10500.0
2014-08-19 12:50:00,122.51,122.61,122.49,122.55,6100.0,118.413,118.5096,118.3936,118.4516,6100.0
2014-08-19 12:55:00,122.57,122.57,122.53,122.54,3600.0,118.471,118.471,118.4323,118.442,3600.0
2014-08-19 13:00:00,122.55,122.62,122.55,122.6,2700.0,118.4516,118.5193,118.4516,118.5,2700.0
2014-08-19 13:05:00,122.61,122.65,122.59,122.64,3800.0,118.5096,118.5483,118.4903,118.5386,3800.0
2014-08-19 13:10:00,122.65,122.66,122.57,122.57,10700.0,118.5483,118.558,118.471,118.471,10700.0
2014-08-19 13:15:00,122.58,122.61,122.49,122.6,42300.0,118.4806,118.5096,118.3936,118.5,42300.0
2014-08-19 13:20:00,122.62,122.69,122.59,122.69,4000.0,118.5193,118.587,118.4903,118.587,4000.0
2014-08-19 13:25:00,122.69,122.69,122.64,122.66,2300.0,118.587,118.587,118.5386,118.558,2300.0
2014-08-19 13:30:00,122.66,122.72,122.65,122.66,5300.0,118.558,118.616,118.5483,118.558,5300.0
2014-08-19 13:35:00,122.66,122.67,122.64,122.64,3000.0,118.558,118.5676,118.5386,118.5386,3000.0
2014-08-19 13:40:00,122.65,122.68,122.62,122.68,2200.0,118.5483,118.5773,118.5193,118.5773,2200.0
2014-08-19 13:45:00,122.7,122.74,122.69,122.69,5300.0,118.5966,118.6353,118.587,118.587,5300.0
2014-08-19 13:50:00,122.7,122.7,122.63,122.64,5200.0,118.5966,118.5966,118.529,118.5386,5200.0
2014-08-19 13:55:00,122.64,122.69,122.64,122.68,5900.0,118.5386,118.587,118.5386,118.5773,5900.0
2014-08-19 14:00:00,122.68,122.75,122.68,122.7,6700.0,118.5773,118.645,118.5773,118.5966,6700.0
2014-08-19 14:05:00,122.73,122.73,122.64,122.64,8500.0,118.6256,118.6256,118.5386,118.5386,8500.0
2014-08-19 14:10:00,122.66,122.68,122.64,122.67,5800.0,118.558,118.5773,118.5386,118.5676,5800.0
2014-08-19 14:15:00,122.66,122.66,122.54,122.56,10500.0,118.558,118.558,118.442,118.4613,10500.0
2014-08-19 14:20:00,122.57,122.66,122.57,122.62,6200.0,118.471,118.558,118.471,118.5193,6200.0
2014-08-19 14:25:00,122.58,122.68,122.58,122.68,5700.0,118.4806,118.5773,118.4806,118.5773,5700.0
2014-08-19 14:30:00,122.67,122.69,122.64,122.65,4300.0,118.5676,118.587,118.5386,118.5483,4300.0
2014-08-19 14:35:00,122.64,122.67,122.64,122.65,9400.0,118.5386,118.5676,118.5386,118.5483,9400.0
2014-08-19 14:40:00,122.65,122.68,122.64,122.67,3900.0,118.5483,118.5773,118.5386,118.5676,3900.0
2014-08-19 14:45:00,122.68,122.73,122.68,122.71,6500.0,118.5773,118.6256,118.5773,118.6063,6500.0
2014-08-19 14:50:00,122.72,122.76,122.72,122.75,7500.0,118.616,118.6546,118.616,118.645,7500.0
2014-08-19 14:55:00,122.75,122.76,122.7,122.72,8900.0,118.645,118.6546,118.5966,118.616,8900.0
2014-08-19 15:00:00,122.73,122.74,122.71,122.74,9800.0,118.6256,118.6353,118.6063,118.6353,9800.0
2014-08-19 15:05:00,122.74,122.79,122.74,122.75,11200.0,118.6353,118.6836,118.6353,118.645,11200.0
2014-08-19 15:10:00,122.76,122.78,122.73,122.76,10600.0,118.6546,118.6739,118.6256,118.6546,10600.0
2014-08-19 15:15:00,122.77,122.83,122.76,122.78,14300.0,118.6643,118.7223,118.6546,118.6739,14300.0
2014-08-19 15:20:00,122.77,122.8,122.76,122.77,10500.0,118.6643,118.6933,118.6546,118.6643,10500.0
2014-08-19 15:25:00,122.78,122.79,122.77,122.79,8100.0,118.6739,118.6836,118.6643,118.6836,8100.0
2014-08-19 15:30:00,122.79,122.79,122.71,122.71,13800.0,118.6836,118.6836,118.6063,118.6063,13800.0
2014-08-19 15:35:00,122.71,122.72,122.63,122.63,17800.0,118.6063,118.616,118.529,118.529,17800.0
2014-08-19 15:40:00,122.64,122.64,122.58,122.6,19200.0,118.5386,118.5386,118.4806,118.5,19200.0
2014-08-19 15:45:00,122.59,122.59,122.46,122.46,22400.0,118.4903,118.4903,118.3646,118.3646,22400.0
2014-08-19 15:50:00,122.48,122.49,122.39,122.39,41500.0,118.384,118.3936,118.297,118.297,41500.0
2014-08-19 15:55:00,122.38,122.4,122.37,122.39,59600.0,118.2873,118.3067,118.2777,118.297,59600.0
2014-08-20 09:30:00,121.94,122.45,121.94,122.11,22000.0,117.862,118.355,117.862,118.0264,22000.0
2014-08-20 09:35:00,122.11,122.21,122.0,122.13,5100.0,118.0264,118.123,117.92,118.0457,5100.0
2014-08-20 09:40:00,122.0,122.11,122.0,122.07,2400.0,117.92,118.0264,117.92,117.9877,2400.0
2014-08-20 09:45:00,122.11,122.11,121.86,121.92,13100.0,118.0264,118.0264,117.7847,117.8427,13100.0
2014-08-20 09:50:00,121.93,121.98,121.83,121.89,6000.0,117.8524,117.9007,117.7557,117.8137,6000.0
2014-08-20 09:55:00,121.97,121.99,121.82,121.92,3600.0,117.891,117.9104,117.7461,117.8427,3600.0
2014-08-20 10:00:00,121.94,122.02,121.91,121.95,15600.0,117.862,117.9394,117.833,117.8717,15600.0
2014-08-20 10:05:00,121.95,121.95,121.65,121.69,22900.0,117.8717,117.8717,117.5817,117.6204,22900.0
2014-08-20 10:10:00,121.69,121.85,121.69,121.82,5500.0,117.6204,117.775,117.6204,117.7461,5500.0
2014-08-20 10:15:00,121.78,121.8,121.63,121.64,11800.0,117.7074,117.7267,117.5624,117.5721,11800.0
2014-08-20 10:20:00,121.64,121.74,121.59,121.74,7000.0,117.5721,117.6687,117.5237,117.6687,7000.0
2014-08-20 10:25:00,121.73,121.96,121.73,121.93,8000.0,117.6591,117.8814,117.6591,117.8524,8000.0
2014-08-20 10:30:00,121.95,121.96,121.74,121.76,10600.0,117.8717,117.8814,117.6687,117.6881,10600.0
2014-08-20 10:35:00,121.75,121.79,121.67,121.7,9800.0,117.6784,117.7171,117.6011,117.6301,9800.0
2014-08-20 10:40:00,121.7,121.94,121.69,121.94,9600.0,117.6301,117.862,117.6204,117.862,9600.0
2014-08-20 10:45:00,121.95,121.99,121.88,121.99,3300.0,117.8717,117.9104,117.804,117.9104,3300.0
2014-08-20 10:50:00,121.99,122.21,121.99,122.21,2400.0,117.9104,118.123,117.9104,118.123,2400.0
2014-08-20 10:55:00,122.21,122.22,122.01,122.01,8500.0,118.123,118.1327,117.9297,117.9297,8500.0
2014-08-20 11:00:00,122.03,122.11,121.97,121.97,2300.0,117.949,118.0264,117.891,117.891,2300.0
2014-08-20 11:05:00,122.0,122.13,122.0,122.09,3900.0,117.92,118.0457,117.92,118.007,3900.0
2014-08-20 11:10:00,122.09,122.16,122.08,122.13,2500.0,118.007,118.0747,117.9974,118.0457,2500.0
2014-08-20 11:15:00,122.15,122.16,122.05,122.1,2200.0,118.065,118.0747,117.9684,118.0167,2200.0
2014-08-20 11:20:00,122.08,122.14,122.03,122.11,4800.0,117.9974,118.0554,117.949,118.0264,4800.0
2014-08-20 11:25:00,122.12,122.17,122.01,122.02,7400.0,118.036,118.0843,117.9297,117.9394,7400.0
2014-08-20 11:30:00,122.01,122.04,121.86,121.86,8700.0,117.9297,117.9587,117.7847,117.7847,8700.0
2014-08-20 11:35:00,121.89,121.94,121.82,121.9,8600.0,117.8137,117.862,117.7461,117.8234,8600.0
2014-08-20 11:40:00,121.9,121.91,121.87,121.88,3700.0,117.8234,117.833,117.7944,117.804,3700.0
2014-08-20 11:45:00,121.88,121.91,121.88,121.91,3000.0,117.804,117.833,117.804,117.833,3000.0
2014-08-20 11:50:00,121.87,121.88,121.81,121.81,8400.0,117.7944,117.804,117.7364,117.7364,8400.0
2014-08-20 11:55:00,121.81,121.87,121.81,121.86,2500.0,117.7364,117.7944,117.7364,117.7847,2500.0
2014-08-20 12:00:00,121.86,121.86,121.8,121.81,2600.0,117.7847,117.7847,117.7267,117.7364,2600.0
2014-08-20 12:05:00,121.81,121.84,121.75,121.79,6600.0,117.7364,117.7654,117.6784,117.7171,6600.0
2014-08-20 12:10:00,121.8,121.82,121.74,121.79,4600.0,117.7267,117.7461,117.6687,117.7171,4600.0
2014-08-20 12:15:00,121.82,121.86,121.76,121.83,4700.0,117.7461,117.7847,117.6881,117.7557,4700.0
2014-08-20 12:20:00,121.83,121.84,121.79,121.79,2500.0,117.7557,117.7654,117.7171,117.7171,2500.0
2014-08-20 12:25:00,121.78,121.79,121.76,121.78,1300.0,117.7074,117.7171,117.6881,117.7074,1300.0
2014-08-20 12:30:00,121.77,121.82,121.77,121.8,4200.0,117.6977,117.7461,117.6977,117.7267,4200.0
2014-08-20 12:35:00,121.79,121.82,121.79,121.79,4100.0,117.7171,117.7461,117.7171,117.7171,4100.0
2014-08-20 12:40:00,121.8,121.84,121.8,121.84,2600.0,117.7267,117.7654,117.7267,117.7654,2600.0
2014-08-20 12:45:00,121.86,121.91,121.85,121.9,2800.0,117.7847,117.833,117.775,117.8234,2800.0
2014-08-20 12:50:00,121.89,121.89,121.84,121.85,1800.0,117.8137,117.8137,117.7654,117.775,1800.0
2014-08-20 12:55:00,121.85,121.85,121.81,121.81,4600.0,117.775,117.775,117.7364,117.7364,4600.0
2014-08-20 13:00:00,121.82,121.87,121.82,121.86,3800.0,117.7461,117.7944,117.7461,117.7847,3800.0
2014-08-20 13:05:00,121.85,121.91,121.85,121.9,3800.0,117.775,117.833,117.775,117.8234,3800.0
2014-08-20 13:10:00,121.9,121.92,121.87,121.88,3600.0,117.8234,117.8427,117.7944,117.804,3600.0
2014-08-20 13:15:00,121.87,121.94,121.85,121.92,3400.0,117.7944,117.862,117.775,117.8427,3400.0
2014-08-20 13:20:00,121.92,121.99,121.92,121.92,3300.0,117.8427,117.9104,117.8427,117.8427,3300.0
2014-08-20 13:25:00,121.91,121.97,121.88,121.9,13500.0,117.833,117.891,117.804,117.8234,13500.0
2014-08-20 13:30:00,121.89,121.96,121.88,121.95,2500.0,117.8137,117.8814,117.804,117.8717,2500.0
2014-08-20 13:35:00,121.93,121.95,121.87,121.93,2900.0,117.8524,117.8717,117.7944,117.8524,2900.0
2014-08-20 13:40:00,121.93,122.02,121.92,122.0,3200.0,117.8524,117.9394,117.8427,117.92,3200.0
2014-08-20 13:45:00,122.0,122.0,121.87,121.88,3200.0,117.92,117.92,117.7944,117.804,3200.0
2014-08-20 13:50:00,121.89,121.94,121.87,121.9,3000.0,117.8137,117.862,117.7944,117.8234,3000.0
2014-08-20 13:55:00,121.88,121.9,121.88,121.89,1500.0,117.804,117.8234,117.804,117.8137,1500.0
2014-08-20 14:00:00,121.88,121.88,121.7,121.75,42200.0,117.804,117.804,117.6301,117.6784,42200.0
2014-08-20 14:05:00,121.71,121.75,121.56,121.64,10500.0,117.6397,117.6784,117.4947,117.5721,10500.0
2014-08-20 14:10:00,121.64,121.79,121.53,121.53,7700.0,117.5721,117.7171,117.4658,117.4658,7700.0
2014-08-20 14:15:00,121.51,121.63,121.5,121.61,5500.0,117.4464,117.5624,117.4368,117.5431,5500.0
2014-08-20 14:20:00,121.62,121.78,121.6,121.7,5500.0,117.5527,117.7074,117.5334,117.6301,5500.0
2014-08-20 14:25:00,121.71,121.82,121.7,121.74,7000.0,117.6397,117.7461,117.6301,117.6687,7000.0
2014-08-20 14:30:00,121.74,121.85,121.74,121.78,104700.0,117.6687,117.775,117.6687,117.7074,104700.0
2014-08-20 14:35:00,121.8,121.87,121.8,121.84,2300.0,117.7267,117.7944,117.7267,117.7654,2300.0
2014-08-20 14:40:00,121.86,121.9,121.84,121.85,5700.0,117.7847,117.8234,117.7654,117.775,5700.0
2014-08-20 14:45:00,121.86,122.03,121.86,122.03,3300.0,117.7847,117.949,117.7847,117.949,3300.0
2014-08-20 14:50:00,122.04,122.08,122.03,122.06,7600.0,117.9587,117.9974,117.949,117.978,7600.0
2014-08-20 14:55:00,122.05,122.07,122.0,122.06,5400.0,117.9684,117.9877,117.92,117.978,5400.0
2014-08-20 15:00:00,122.03,122.17,122.03,122.09,5200.0,117.949,118.0843,117.949,118.007,5200.0
2014-08-20 15:05:00,122.09,122.24,122.09,122.24,6900.0,118.007,118.152,118.007,118.152,6900.0
2014-08-20 15:10:00,122.24,122.28,122.17,122.23,8900.0,118.152,118.1907,118.0843,118.1423,8900.0
2014-08-20 15:15:00,122.2,122.24,122.18,122.21,6900.0,118.1133,118.152,118.094,118.123,6900.0
2014-08-20 15:20:00,122.24,122.27,122.18,122.22,7100.0,118.152,118.181,118.094,118.1327,7100.0
2014-08-20 15:25:00,122.2,122.21,122.17,122.21,7100.0,118.1133,118.123,118.0843,118.123,7100.0
2014-08-20 15:30:00,122.21,122.26,122.19,122.26,9600.0,118.123,118.1713,118.1037,118.1713,9600.0
2014-08-20 15:35:00,122.26,122.26,122.23,122.26,9900.0,118.1713,118.1713,118.1423,118.1713,9900.0
2014-08-20 15:40:00,122.26,122.32,122.24,122.24,12200.0,118.1713,118.2293,118.152,118.152,12200.0
2014-08-20 15:45:00,122.26,122.32,122.25,122.28,11500.0,118.1713,118.2293,118.1617,118.1907,11500.0
2014-08-20 15:50:00,122.26,122.28,122.24,122.27,29400.0,118.1713,118.1907,118.152,118.181,29400.0
2014-08-20 15:55:00,122.25,122.27,122.25,122.26,54400.0,118.1617,118.181,118.1617,118.1713,54400.0
2014-08-21 09:30:00,122.55,122.65,122.27,122.38,18300.0,118.4516,118.5483,118.181,118.2873,18300.0
2014-08-21 09:35:00,122.44,122.51,122.26,122.42,4900.0,118.3453,118.413,118.1713,118.326,4900.0
2014-08-21 09:40:00,122.35,122.52,122.35,122.39,4600.0,118.2583,118.4226,118.2583,118.297,4600.0
2014-08-21 09:45:00,122.5,122.64,122.45,122.52,4500.0,118.4033,118.5386,118.355,118.4226,4500.0
2014-08-21 09:50:00,122.52,122.68,122.51,122.61,3600.0,118.4226,118.5773,118.413,118.5096,3600.0
2014-08-21 09:55:00,122.58,122.7,122.48,122.62,4800.0,118.4806,118.5966,118.384,118.5193,4800.0
2014-08-21 10:00:00,122.6,122.62,122.39,122.5,7200.0,118.5,118.5193,118.297,118.4033,7200.0
2014-08-21 10:05:00,122.49,122.5,122.19,122.19,6300.0,118.3936,118.4033,118.1037,118.1037,6300.0
2014-08-21 10:10:00,122.19,122.34,122.15,122.28,13500.0,118.1037,118.2487,118.065,118.1907,13500.0
2014-08-21 10:15:00,122.28,122.33,122.16,122.3,18500.0,118.1907,118.239,118.0747,118.21,18500.0
2014-08-21 10:20:00,122.36,122.39,122.27,122.31,5800.0,118.268,118.297,118.181,118.2197,5800.0
2014-08-21 10:25:00,122.31,122.35,122.07,122.09,8400.0,118.2197,118.2583,117.9877,118.007,8400.0
2014-08-21 10:30:00,122.15,122.27,122.11,122.24,4700.0,118.065,118.181,118.0264,118.152,4700.0
2014-08-21 10:35:00,122.27,122.39,122.27,122.33,7700.0,118.181,118.297,118.181,118.239,7700.0
2014-08-21 10:40:00,122.38,122.4,122.32,122.34,5300.0,118.2873,118.3067,118.2293,118.2487,5300.0
2014-08-21 10:45:00,122.37,122.4,122.28,122.33,4400.0,118.2777,118.3067,118.1907,118.239,4400.0
2014-08-21 10:50:00,122.32,122.37,122.25,122.29,6600.0,118.2293,118.2777,118.1617,118.2003,6600.0
2014-08-21 10:55:00,122.26,122.41,122.26,122.35,7200.0,118.1713,118.3163,118.1713,118.2583,7200.0
2014-08-21 11:00:00,122.36,122.38,122.29,122.34,8200.0,118.268,118.2873,118.2003,118.2487,8200.0
2014-08-21 11:05:00,122.33,122.42,122.33,122.36,7900.0,118.239,118.326,118.239,118.268,7900.0
2014-08-21 11:10:00,122.39,122.55,122.34,122.55,4700.0,118.297,118.4516,118.2487,118.4516,4700.0
2014-08-21 11:15:00,122.52,122.57,122.5,122.5,9900.0,118.4226,118.471,118.4033,118.4033,9900.0
2014-08-21 11:20:00,122.49,122.49,122.42,122.47,5100.0,118.3936,118.3936,118.326,118.3743,5100.0
2014-08-21 11:25:00,122.45,122.48,122.32,122.32,6200.0,118.355,118.384,118.2293,118.2293,6200.0
2014-08-21 11:30:00,122.32,122.36,122.23,122.27,7300.0,118.2293,118.268,118.1423,118.181,7300.0
2014-08-21 11:35:00,122.28,122.3,122.11,122.16,4600.0,118.1907,118.21,118.0264,118.0747,4600.0
2014-08-21 11:40:00,122.11,122.16,122.07,122.1,7200.0,118.0264,118.0747,117.9877,118.0167,7200.0
2014-08-21 11:45:00,122.08,122.2,122.06,122.11,9400.0,117.9974,118.1133,117.978,118.0264,9400.0
2014-08-21 11:50:00,122.09,122.16,122.08,122.1,5700.0,118.007,118.0747,117.9974,118.0167,5700.0
2014-08-21 11:55:00,122.05,122.09,122.03,122.09,11200.0,117.9684,118.007,117.949,118.007,11200.0
2014-08-21 12:00:00,122.08,122.15,122.08,122.13,10700.0,117.9974,118.065,117.9974,118.0457,10700.0
2014-08-21 12:05:00,122.15,122.19,122.05,122.07,6700.0,118.065,118.1037,117.9684,117.9877,6700.0
2014-08-21 12:10:00,122.07,122.1,121.96,121.98,4300.0,117.9877,118.0167,117.8814,117.9007,4300.0
2014-08-21 12:15:00,121.98,122.11,121.98,122.06,4200.0,117.9007,118.0264,117.9007,117.978,4200.0
2014-08-21 12:20:00,122.09,122.19,122.09,122.11,4900.0,118.007,118.1037,118.007,118.0264,4900.0
2014-08-21 12:25:00,122.12,122.23,122.06,122.22,28900.0,118.036,118.1423,117.978,118.1327,28900.0
2014-08-21 12:30:00,122.23,122.23,122.08,122.08,3300.0,118.1423,118.1423,117.9974,117.9974,3300.0
2014-08-21 12:35:00,122.06,122.08,122.01,122.07,4800.0,117.978,117.9974,117.9297,117.9877,4800.0
2014-08-21 12:40:00,122.06,122.08,122.01,122.08,3900.0,117.978,117.9974,117.9297,117.9974,3900.0
2014-08-21 12:45:00,122.09,122.09,122.0,122.0,3600.0,118.007,118.007,117.92,117.92,3600.0
2014-08-21 12:50:00,122.01,122.02,121.93,121.93,7600.0,117.9297,117.9394,117.8524,117.8524,7600.0
2014-08-21 12:55:00,121.93,122.01,121.93,121.96,5400.0,117.8524,117.9297,117.8524,117.8814,5400.0
2014-08-21 13:00:00,121.98,121.99,121.94,121.99,5200.0,117.9007,117.9104,117.862,117.9104,5200.0
2014-08-21 13:05:00,121.99,122.03,121.98,122.0,13000.0,117.9104,117.949,117.9007,117.92,13000.0
2014-08-21 13:10:00,122.0,122.06,121.96,122.05,19500.0,117.92,117.978,117.8814,117.9684,19500.0
2014-08-21 13:15:00,122.05,122.16,122.04,122.09,12100.0,117.9684,118.0747,117.9587,118.007,12100.0
2014-08-21 13:20:00,122.1,122.1,122.04,122.06,3200.0,118.0167,118.0167,117.9587,117.978,3200.0
2014-08-21 13:25:00,122.04,122.08,122.0,122.03,2900.0,117.9587,117.9974,117.92,117.949,2900.0
2014-08-21 13:30:00,122.02,122.1,122.02,122.05,2400.0,117.9394,118.0167,117.9394,117.9684,2400.0
2014-08-21 13:35:00,122.07,122.08,122.05,122.06,2000.0,117.9877,117.9974,117.9684,117.978,2000.0
2014-08-21 13:40:00,122.06,122.07,121.99,122.02,5300.0,117.978,117.9877,117.9104,117.9394,5300.0
2014-08-21 13:45:00,122.04,122.04,121.98,121.98,3300.0,117.9587,117.9587,117.9007,117.9007,3300.0
2014-08-21 13:50:00,121.97,121.97,121.88,121.89,1700.0,117.891,117.891,117.804,117.8137,1700.0
2014-08-21 13:55:00,121.92,121.93,121.84,121.84,5600.0,117.8427,117.8524,117.7654,117.7654,5600.0
2014-08-21 14:00:00,121.85,121.89,121.84,121.84,2800.0,117.775,117.8137,117.7654,117.7654,2800.0
2014-08-21 14:05:00,121.88,121.89,121.82,121.83,3900.0,117.804,117.8137,117.7461,117.7557,3900.0
2014-08-21 14:10:00,121.82,121.86,121.8,121.81,4100.0,117.7461,117.7847,117.7267,117.7364,4100.0
2014-08-21 14:15:00,121.8,121.89,121.79,121.86,3800.0,117.7267,117.8137,117.7171,117.7847,3800.0
2014-08-21 14:20:00,121.87,121.9,121.84,121.84,6800.0,117.7944,117.8234,117.7654,117.7654,6800.0
2014-08-21 14:25:00,121.89,121.89,121.85,121.87,2500.0,117.8137,117.8137,117.775,117.7944,2500.0
2014-08-21 14:30:00,121.87,121.94,121.87,121.94,5100.0,117.7944,117.862,117.7944,117.862,5100.0
2014-08-21 14:35:00,121.95,122.01,121.94,121.98,5600.0,117.8717,117.9297,117.862,117.9007,5600.0
2014-08-21 14:40:00,122.0,122.0,121.87,121.87,6000.0,117.92,117.92,117.7944,117.7944,6000.0
2014-08-21 14:45:00,121.87,121.9,121.86,121.86,5600.0,117.7944,117.8234,117.7847,117.7847,5600.0
2014-08-21 14:50:00,121.87,121.95,121.85,121.91,13200.0,117.7944,117.8717,117.775,117.833,13200.0
2014-08-21 14:55:00,121.91,121.93,121.87,121.92,5300.0,117.833,117.8524,117.7944,117.8427,5300.0
2014-08-21 15:00:00,121.92,121.94,121.88,121.89,3900.0,117.8427,117.862,117.804,117.8137,3900.0
2014-08-21 15:05:00,121.91,121.96,121.91,121.95,4900.0,117.833,117.8814,117.833,117.8717,4900.0
2014-08-21 15:10:00,121.95,122.02,121.95,121.99,9400.0,117.8717,117.9394,117.8717,117.9104,9400.0
2014-08-21 15:15:00,121.98,121.98,121.84,121.85,15600.0,117.9007,117.9007,117.7654,117.775,15600.0
2014-08-21 15:20:00,121.84,121.91,121.84,121.87,7600.0,117.7654,117.833,117.7654,117.7944,7600.0
2014-08-21 15:25:00,121.87,121.88,121.82,121.83,13300.0,117.7944,117.804,117.7461,117.7557,13300.0
2014-08-21 15:30:00,121.84,121.9,121.78,121.79,13000.0,117.7654,117.8234,117.7074,117.7171,13000.0
2014-08-21 15:35:00,121.78,121.79,121.74,121.76,12700.0,117.7074,117.7171,117.6687,117.6881,12700.0
2014-08-21 15:40:00,121.77,121.8,121.74,121.76,12500.0,117.6977,117.7267,117.6687,117.6881,12500.0
2014-08-21 15:45:00,121.75,121.87,121.75,121.83,17600.0,117.6784,117.7944,117.6784,117.7557,17600.0
2014-08-21 15:50:00,121.84,121.87,121.79,121.82,24600.0,117.7654,117.7944,117.7171,117.7461,24600.0
2014-08-21 15:55:00,121.81,121.86,121.73,121.79,51300.0,117.7364,117.7847,117.6591,117.7171,51300.0
2014-08-22 09:30:00,121.49,121.75,121.39,121.49,24500.0,117.4271,117.6784,117.3304,117.4271,24500.0
2014-08-22 09:35:00,121.42,121.66,121.38,121.38,11100.0,117.3594,117.5914,117.3208,117.3208,11100.0
2014-08-22 09:40:00,121.39,121.58,121.39,121.44,9200.0,117.3304,117.5141,117.3304,117.3788,9200.0
2014-08-22 09:45:00,121.44,121.67,121.42,121.61,6500.0,117.3788,117.6011,117.3594,117.5431,6500.0
2014-08-22 09:50:00,121.6,121.93,121.6,121.72,13300.0,117.5334,117.8524,117.5334,117.6494,13300.0
2014-08-22 09:55:00,121.79,121.97,121.75,121.97,2300.0,117.7171,117.891,117.6784,117.891,2300.0
2014-08-22 10:00:00,121.97,122.02,121.58,121.71,10800.0,117.891,117.9394,117.5141,117.6397,10800.0
2014-08-22 10:05:00,121.72,121.97,121.69,121.93,5400.0,117.6494,117.891,117.6204,117.8524,5400.0
2014-08-22 10:10:00,121.9,121.96,121.74,121.74,12500.0,117.8234,117.8814,117.6687,117.6687,12500.0
2014-08-22 10:15:00,121.78,121.8,121.55,121.67,7900.0,117.7074,117.7267,117.4851,117.6011,7900.0
2014-08-22 10:20:00,121.66,121.81,121.66,121.68,7700.0,117.5914,117.7364,117.5914,117.6107,7700.0
2014-08-22 10:25:00,121.68,121.84,121.61,121.7,7500.0,117.6107,117.7654,117.5431,117.6301,7500.0
2014-08-22 10:30:00,121.72,121.94,121.7,121.9,8000.0,117.6494,117.862,117.6301,117.8234,8000.0
2014-08-22 10:35:00,121.91,121.95,121.68,121.81,19200.0,117.833,117.8717,117.6107,117.7364,19200.0
2014-08-22 10:40:00,121.81,121.88,121.72,121.75,18300.0,117.7364,117.804,117.6494,117.6784,18300.0
2014-08-22 10:45:00,121.77,121.86,121.75,121.79,6500.0,117.6977,117.7847,117.6784,117.7171,6500.0
2014-08-22 10:50:00,121.81,121.84,121.72,121.74,6500.0,117.7364,117.7654,117.6494,117.6687,6500.0
2014-08-22 10:55:00,121.68,121.72,121.42,121.46,11400.0,117.6107,117.6494,117.3594,117.3981,11400.0
2014-08-22 11:00:00,121.46,121.47,121.28,121.47,7900.0,117.3981,117.4078,117.2241,117.4078,7900.0
2014-08-22 11:05:00,121.46,121.7,121.35,121.62,8700.0,117.3981,117.6301,117.2918,117.5527,8700.0
2014-08-22 11:10:00,121.59,121.78,121.59,121.78,6800.0,117.5237,117.7074,117.5237,117.7074,6800.0
2014-08-22 11:15:00,121.76,121.8,121.67,121.77,9900.0,117.6881,117.7267,117.6011,117.6977,9900.0
2014-08-22 11:20:00,121.79,121.81,121.69,121.79,6700.0,117.7171,117.7364,117.6204,117.7171,6700.0
2014-08-22 11:25:00,121.79,121.89,121.74,121.85,3600.0,117.7171,117.8137,117.6687,117.775,3600.0
2014-08-22 11:30:00,121.89,121.9,121.79,121.83,2800.0,117.8137,117.8234,117.7171,117.7557,2800.0
2014-08-22 11:35:00,121.83,121.83,121.64,121.67,6100.0,117.7557,117.7557,117.5721,117.6011,6100.0
2014-08-22 11:40:00,121.65,121.79,121.63,121.67,3600.0,117.5817,117.7171,117.5624,117.6011,3600.0
2014-08-22 11:45:00,121.71,121.72,121.6,121.65,3800.0,117.6397,117.6494,117.5334,117.5817,3800.0
2014-08-22 11:50:00,121.67,121.8,121.67,121.72,3300.0,117.6011,117.7267,117.6011,117.6494,3300.0
2014-08-22 11:55:00,121.76,121.79,121.69,121.71,4700.0,117.6881,117.7171,117.6204,117.6397,4700.0
2014-08-22 12:00:00,121.67,121.76,121.67,121.7,3300.0,117.6011,117.6881,117.6011,117.6301,3300.0
2014-08-22 12:05:00,121.71,121.71,121.62,121.7,2000.0,117.6397,117.6397,117.5527,117.6301,2000.0
2014-08-22 12:10:00,121.76,121.77,121.67,121.67,5100.0,117.6881,117.6977,117.6011,117.6011,5100.0
2014-08-22 12:15:00,121.73,121.8,121.64,121.76,2800.0,117.6591,117.7267,117.5721,117.6881,2800.0
2014-08-22 12:20:00,121.77,121.9,121.74,121.89,6100.0,117.6977,117.8234,117.6687,117.8137,6100.0
2014-08-22 12:25:00,121.91,121.98,121.9,121.91,2200.0,117.833,117.9007,117.8234,117.833,2200.0
2014-08-22 12:30:00,121.89,121.93,121.82,121.82,1700.0,117.8137,117.8524,117.7461,117.7461,1700.0
2014-08-22 12:35:00,121.86,121.91,121.75,121.75,2400.0,117.7847,117.833,117.6784,117.6784,2400.0
2014-08-22 12:40:00,121.74,121.78,121.74,121.76,1900.0,117.6687,117.7074,117.6687,117.6881,1900.0
2014-08-22 12:45:00,121.75,121.77,121.71,121.77,3200.0,117.6784,117.6977,117.6397,117.6977,3200.0
2014-08-22 12:50:00,121.78,121.85,121.74,121.84,2000.0,117.7074,117.775,117.6687,117.7654,2000.0
2014-08-22 12:55:00,121.83,121.86,121.8,121.83,4100.0,117.7557,117.7847,117.7267,117.7557,4100.0
2014-08-22 13:00:00,121.81,121.81,121.74,121.74,2100.0,117.7364,117.7364,117.6687,117.6687,2100.0
2014-08-22 13:05:00,121.75,121.78,121.74,121.78,2700.0,117.6784,117.7074,117.6687,117.7074,2700.0
2014-08-22 13:10:00,121.8,121.8,121.68,121.68,3700.0,117.7267,117.7267,117.6107,117.6107,3700.0
2014-08-22 13:15:00,121.71,121.78,121.68,121.73,2400.0,117.6397,117.7074,117.6107,117.6591,2400.0
2014-08-22 13:20:00,121.71,121.76,121.67,121.68,4900.0,117.6397,117.6881,117.6011,117.6107,4900.0
2014-08-22 13:25:00,121.68,121.76,121.68,121.73,2400.0,117.6107,117.6881,117.6107,117.6591,2400.0
2014-08-22 13:30:00,121.71,121.8,121.68,121.71,9300.0,117.6397,117.7267,117.6107,117.6397,9300.0
2014-08-22 13:35:00,121.7,121.72,121.61,121.61,3600.0,117.6301,117.6494,117.5431,117.5431,3600.0
2014-08-22 13:40:00,121.61,121.66,121.59,121.63,3300.0,117.5431,117.5914,117.5237,117.5624,3300.0
2014-08-22 13:45:00,121.61,121.63,121.52,121.58,4300.0,117.5431,117.5624,117.4561,117.5141,4300.0
2014-08-22 13:50:00,121.58,121.63,121.52,121.54,3300.0,117.5141,117.5624,117.4561,117.4754,3300.0
2014-08-22 13:55:00,121.53,121.56,121.5,121.54,2600.0,117.4658,117.4947,117.4368,117.4754,2600.0
2014-08-22 14:00:00,121.56,121.56,121.49,121.54,4000.0,117.4947,117.4947,117.4271,117.4754,4000.0
2014-08-22 14:05:00,121.51,121.52,121.43,121.45,5100.0,117.4464,117.4561,117.3691,117.3884,5100.0
2014-08-22 14:10:00,121.47,121.48,121.41,121.42,5100.0,117.4078,117.4174,117.3498,117.3594,5100.0
2014-08-22 14:15:00,121.45,121.49,121.41,121.41,4400.0,117.3884,117.4271,117.3498,117.3498,4400.0
2014-08-22 14:20:00,121.45,121.45,121.4,121.42,5300.0,117.3884,117.3884,117.3401,117.3594,5300.0
2014-08-22 14:25:00,121.42,121.46,121.38,121.38,5200.0,117.3594,117.3981,117.3208,117.3208,5200.0
2014-08-22 14:30:00,121.36,121.36,121.25,121.3,6300.0,117.3014,117.3014,117.1951,117.2434,6300.0
2014-08-22 14:35:00,121.3,121.35,121.2,121.22,6100.0,117.2434,117.2918,117.1468,117.1661,6100.0
2014-08-22 14:40:00,121.23,121.37,121.23,121.37,5900.0,117.1758,117.3111,117.1758,117.3111,5900.0
2014-08-22 14:45:00,121.35,121.4,121.34,121.35,5200.0,117.2918,117.3401,117.2821,117.2918,5200.0
2014-08-22 14:50:00,121.35,121.46,121.35,121.36,6200.0,117.2918,117.3981,117.2918,117.3014,6200.0
2014-08-22 14:55:00,121.37,121.43,121.35,121.4,4000.0,117.3111,117.3691,117.2918,117.3401,4000.0
2014-08-22 15:00:00,121.39,121.45,121.37,121.42,6000.0,117.3304,117.3884,117.3111,117.3594,6000.0
2014-08-22 15:05:00,121.44,121.58,121.41,121.55,8400.0,117.3788,117.5141,117.3498,117.4851,8400.0
2014-08-22 15:10:00,121.57,121.57,121.49,121.53,5600.0,117.5044,117.5044,117.4271,117.4658,5600.0
2014-08-22 15:15:00,121.55,121.64,121.53,121.62,6600.0,117.4851,117.5721,117.4658,117.5527,6600.0
2014-08-22 15:20:00,121.62,121.63,121.54,121.6,8100.0,117.5527,117.5624,117.4754,117.5334,8100.0
2014-08-22 15:25:00,121.6,121.6,121.47,121.49,5100.0,117.5334,117.5334,117.4078,117.4271,5100.0
2014-08-22 15:30:00,121.49,121.51,121.4,121.48,11400.0,117.4271,117.4464,117.3401,117.4174,11400.0
2014-08-22 15:35:00,121.48,121.5,121.4,121.48,9300.0,117.4174,117.4368,117.3401,117.4174,9300.0
2014-08-22 15:40:00,121.46,121.48,121.27,121.31,38300.0,117.3981,117.4174,117.2144,117.2531,38300.0
2014-08-22 15:45:00,121.31,121.33,121.21,121.25,19800.0,117.2531,117.2724,117.1565,117.1951,19800.0
2014-08-22 15:50:00,121.25,121.28,121.2,121.23,27800.0,117.1951,117.2241,117.1468,117.1758,27800.0
2014-08-22 15:55:00,121.24,121.3,121.19,121.22,114500.0,117.1854,117.2434,117.1371,117.1661,114500.0
2014-08-25 09:30:00,121.87,122.06,121.77,121.77,14300.0,117.7944,117.978,117.6977,117.6977,14300.0
2014-08-25 09:35:00,121.77,121.89,121.57,121.6,6100.0,117.6977,117.8137,117.5044,117.5334,6100.0
2014-08-25 09:40:00,121.64,121.94,121.58,121.91,18200.0,117.5721,117.862,117.5141,117.833,18200.0
2014-08-25 09:45:00,121.8,121.92,121.58,121.62,19000.0,117.7267,117.8427,117.5141,117.5527,19000.0
2014-08-25 09:50:00,121.6,121.77,121.6,121.69,8600.0,117.5334,117.6977,117.5334,117.6204,8600.0
2014-08-25 09:55:00,121.74,121.8,121.66,121.73,9000.0,117.6687,117.7267,117.5914,117.6591,9000.0
2014-08-25 10:00:00,121.72,121.76,121.6,121.61,11300.0,117.6494,117.6881,117.5334,117.5431,11300.0
2014-08-25 10:05:00,121.61,121.83,121.61,121.8,5700.0,117.5431,117.7557,117.5431,117.7267,5700.0
2014-08-25 10:10:00,121.81,121.93,121.8,121.93,7400.0,117.7364,117.8524,117.7267,117.8524,7400.0
2014-08-25 10:15:00,121.91,122.03,121.89,122.01,7800.0,117.833,117.949,117.8137,117.9297,7800.0
2014-08-25 10:20:00,122.01,122.04,121.99,122.0,7000.0,117.9297,117.9587,117.9104,117.92,7000.0
2014-08-25 10:25:00,122.03,122.04,121.93,121.94,7400.0,117.949,117.9587,117.8524,117.862,7400.0
2014-08-25 10:30:00,121.95,122.08,121.95,122.03,4600.0,117.8717,117.9974,117.8717,117.949,4600.0
2014-08-25 10:35:00,121.98,122.14,121.98,122.14,28800.0,117.9007,118.0554,117.9007,118.0554,28800.0
2014-08-25 10:40:00,122.11,122.18,122.1,122.13,5300.0,118.0264,118.094,118.0167,118.0457,5300.0
2014-08-25 10:45:00,122.15,122.3,122.13,122.28,9700.0,118.065,118.21,118.0457,118.1907,9700.0
2014-08-25 10:50:00,122.27,122.43,122.27,122.31,5700.0,118.181,118.3357,118.181,118.2197,5700.0
2014-08-25 10:55:00,122.31,122.4,122.22,122.22,14600.0,118.2197,118.3067,118.1327,118.1327,14600.0
2014-08-25 11:00:00,122.21,122.24,122.15,122.16,5100.0,118.123,118.152,118.065,118.0747,5100.0
2014-08-25 11:05:00,122.17,122.28,122.15,122.24,9600.0,118.0843,118.1907,118.065,118.152,9600.0
2014-08-25 11:10:00,122.24,122.25,122.13,122.16,5300.0,118.152,118.1617,118.0457,118.0747,5300.0
2014-08-25 11:15:00,122.15,122.18,122.08,122.1,7400.0,118.065,118.094,117.9974,118.0167,7400.0
2014-08-25 11:20:00,122.09,122.16,122.07,122.15,5500.0,118.007,118.0747,117.9877,118.065,5500.0
2014-08-25 11:25:00,122.11,122.21,122.08,122.21,42300.0,118.0264,118.123,117.9974,118.123,42300.0
2014-08-25 11:30:00,122.21,122.42,122.21,122.38,11500.0,118.123,118.326,118.123,118.2873,11500.0
2014-08-25 11:35:00,122.38,122.41,122.33,122.41,6200.0,118.2873,118.3163,118.239,118.3163,6200.0
2014-08-25 11:40:00,122.41,122.48,122.41,122.47,10900.0,118.3163,118.384,118.3163,118.3743,10900.0
2014-08-25 11:45:00,122.47,122.48,122.43,122.44,5100.0,118.3743,118.384,118.3357,118.3453,5100.0
2014-08-25 11:50:00,122.44,122.47,122.29,122.32,16400.0,118.3453,118.3743,118.2003,118.2293,16400.0
2014-08-25 11:55:00,122.32,122.33,122.26,122.31,4000.0,118.2293,118.239,118.1713,118.2197,4000.0
2014-08-25 12:00:00,122.3,122.31,122.23,122.28,4700.0,118.21,118.2197,118.1423,118.1907,4700.0
2014-08-25 12:05:00,122.26,122.26,122.08,122.08,6400.0,118.1713,118.1713,117.9974,117.9974,6400.0
2014-08-25 12:10:00,122.09,122.13,122.07,122.08,4500.0,118.007,118.0457,117.9877,117.9974,4500.0
2014-08-25 12:15:00,122.06,122.08,122.01,122.02,7500.0,117.978,117.9974,117.9297,117.9394,7500.0
2014-08-25 12:20:00,122.04,122.04,121.98,121.99,29600.0,117.9587,117.9587,117.9007,117.9104,29600.0
2014-08-25 12:25:00,121.99,121.99,121.8,121.88,5900.0,117.9104,117.9104,117.7267,117.804,5900.0
2014-08-25 12:30:00,121.88,121.92,121.86,121.86,3000.0,117.804,117.8427,117.7847,117.7847,3000.0
2014-08-25 12:35:00,121.85,121.86,121.73,121.78,5600.0,117.775,117.7847,117.6591,117.7074,5600.0
2014-08-25 12:40:00,121.76,121.78,121.73,121.75,4800.0,117.6881,117.7074,117.6591,117.6784,4800.0
2014-08-25 12:45:00,121.76,121.81,121.74,121.8,2700.0,117.6881,117.7364,117.6687,117.7267,2700.0
2014-08-25 12:50:00,121.78,121.84,121.74,121.78,17700.0,117.7074,117.7654,117.6687,117.7074,17700.0
2014-08-25 12:55:00,121.76,121.86,121.72,121.83,6100.0,117.6881,117.7847,117.6494,117.7557,6100.0
2014-08-25 13:00:00,121.82,121.84,121.78,121.82,2800.0,117.7461,117.7654,117.7074,117.7461,2800.0
2014-08-25 13:05:00,121.79,121.82,121.67,121.68,3600.0,117.7171,117.7461,117.6011,117.6107,3600.0
2014-08-25 13:10:00,121.7,121.82,121.7,121.76,5500.0,117.6301,117.7461,117.6301,117.6881,5500.0
2014-08-25 13:15:00,121.76,121.8,121.76,121.78,4000.0,117.6881,117.7267,117.6881,117.7074,4000.0
2014-08-25 13:20:00,121.75,121.84,121.74,121.83,3500.0,117.6784,117.7654,117.6687,117.7557,3500.0
2014-08-25 13:25:00,121.82,121.85,121.82,121.82,2000.0,117.7461,117.775,117.7461,117.7461,2000.0
2014-08-25 13:30:00,121.82,121.85,121.79,121.84,3000.0,117.7461,117.775,117.7171,117.7654,3000.0
2014-08-25 13:35:00,121.82,121.9,121.8,121.9,4000.0,117.7461,117.8234,117.7267,117.8234,4000.0
2014-08-25 13:40:00,121.9,121.93,121.89,121.92,3000.0,117.8234,117.8524,117.8137,117.8427,3000.0
2014-08-25 13:45:00,121.91,121.94,121.84,121.85,4600.0,117.833,117.862,117.7654,117.775,4600.0
2014-08-25 13:50:00,121.86,121.93,121.83,121.93,5900.0,117.7847,117.8524,117.7557,117.8524,5900.0
2014-08-25 13:55:00,121.94,121.99,121.92,121.93,3300.0,117.862,117.9104,117.8427,117.8524,3300.0
2014-08-25 14:00:00,121.93,121.96,121.88,121.88,7000.0,117.8524,117.8814,117.804,117.804,7000.0
2014-08-25 14:05:00,121.9,121.95,121.87,121.93,54900.0,117.8234,117.8717,117.7944,117.8524,54900.0
2014-08-25 14:10:00,121.94,122.05,121.94,122.01,10000.0,117.862,117.9684,117.862,117.9297,10000.0
2014-08-25 14:15:00,122.0,122.03,121.95,121.98,6900.0,117.92,117.949,117.8717,117.9007,6900.0
2014-08-25 14:20:00,121.98,122.03,121.98,122.02,3600.0,117.9007,117.949,117.9007,117.9394,3600.0
2014-08-25 14:25:00,122.01,122.01,121.85,121.87,7700.0,117.9297,117.9297,117.775,117.7944,7700.0
2014-08-25 14:30:00,121.86,121.87,121.83,121.87,3000.0,117.7847,117.7944,117.7557,117.7944,3000.0
2014-08-25 14:35:00,121.88,121.91,121.83,121.83,4600.0,117.804,117.833,117.7557,117.7557,4600.0
2014-08-25 14:40:00,121.85,121.93,121.85,121.88,7000.0,117.775,117.8524,117.775,117.804,7000.0
2014-08-25 14:45:00,121.9,121.9,121.82,121.85,3300.0,117.8234,117.8234,117.7461,117.775,3300.0
2014-08-25 14:50:00,121.83,121.83,121.77,121.78,7000.0,117.7557,117.7557,117.6977,117.7074,7000.0
2014-08-25 14:55:00,121.81,121.86,121.79,121.82,5400.0,117.7364,117.7847,117.7171,117.7461,5400.0
2014-08-25 15:00:00,121.81,121.87,121.79,121.79,6900.0,117.7364,117.7944,117.7171,117.7171,6900.0
2014-08-25 15:05:00,121.8,121.8,121.75,121.75,5500.0,117.7267,117.7267,117.6784,117.6784,5500.0
2014-08-25 15:10:00,121.77,121.8,121.75,121.79,3900.0,117.6977,117.7267,117.6784,117.7171,3900.0
2014-08-25 15:15:00,121.78,121.8,121.74,121.8,6600.0,117.7074,117.7267,117.6687,117.7267,6600.0
2014-08-25 15:20:00,121.79,121.82,121.73,121.78,6600.0,117.7171,117.7461,117.6591,117.7074,6600.0
2014-08-25 15:25:00,121.79,121.83,121.77,121.78,5800.0,117.7171,117.7557,117.6977,117.7074,5800.0
2014-08-25 15:30:00,121.79,121.8,121.73,121.78,8500.0,117.7171,117.7267,117.6591,117.7074,8500.0
2014-08-25 15:35:00,121.78,121.86,121.75,121.86,8300.0,117.7074,117.7847,117.6784,117.7847,8300.0
2014-08-25 15:40:00,121.86,121.97,121.83,121.88,13300.0,117.7847,117.891,117.7557,117.804,13300.0
2014-08-25 15:45:00,121.86,121.89,121.84,121.88,11500.0,117.7847,117.8137,117.7654,117.804,11500.0
2014-08-25 15:50:00,121.86,121.87,121.82,121.85,20500.0,117.7847,117.7944,117.7461,117.775,20500.0
2014-08-25 15:55:00,121.84,121.9,121.7,121.83,101900.0,117.7654,117.8234,117.6301,117.7557,101900.0
2014-08-26 09:30:00,121.96,121.96,121.96,121.96,100.0,117.8814,117.8814,117.8814,117.8814,100.0
2014-08-26 09:35:00,121.83,122.02,121.74,121.76,19900.0,117.7557,117.9394,117.6687,117.6881,19900.0
2014-08-26 09:40:00,121.74,121.8,121.61,121.68,7700.0,117.6687,117.7267,117.5431,117.6107,7700.0
2014-08-26 09:45:00,121.63,121.73,121.57,121.6,6700.0,117.5624,117.6591,117.5044,117.5334,6700.0
2014-08-26 09:50:00,121.6,121.67,121.55,121.59,5100.0,117.5334,117.6011,117.4851,117.5237,5100.0
2014-08-26 09:55:00,121.62,121.73,121.59,121.73,9100.0,117.5527,117.6591,117.5237,117.6591,9100.0
2014-08-26 10:00:00,121.7,121.73,121.5,121.53,8300.0,117.6301,117.6591,117.4368,117.4658,8300.0
2014-08-26 10:05:00,121.52,121.63,121.5,121.56,8300.0,117.4561,117.5624,117.4368,117.4947,8300.0
2014-08-26 10:10:00,121.53,121.62,121.5,121.54,10300.0,117.4658,117.5527,117.4368,117.4754,10300.0
2014-08-26 10:15:00,121.56,121.58,121.41,121.42,4800.0,117.4947,117.5141,117.3498,117.3594,4800.0
2014-08-26 10:20:00,121.39,121.5,121.34,121.45,6400.0,117.3304,117.4368,117.2821,117.3884,6400.0
2014-08-26 10:25:00,121.45,121.5,121.44,121.47,4400.0,117.3884,117.4368,117.3788,117.4078,4400.0
2014-08-26 10:30:00,121.51,121.54,121.34,121.35,14800.0,117.4464,117.4754,117.2821,117.2918,14800.0
2014-08-26 10:35:00,121.35,121.37,121.21,121.25,13800.0,117.2918,117.3111,117.1565,117.1951,13800.0
2014-08-26 10:40:00,121.24,121.24,121.08,121.08,10100.0,117.1854,117.1854,117.0308,117.0308,10100.0
2014-08-26 10:45:00,121.05,121.19,121.05,121.17,17600.0,117.0018,117.1371,117.0018,117.1178,17600.0
2014-08-26 10:50:00,121.15,121.18,121.1,121.12,13500.0,117.0985,117.1275,117.0501,117.0695,13500.0
2014-08-26 10:55:00,121.11,121.17,121.11,121.15,12100.0,117.0598,117.1178,117.0598,117.0985,12100.0
2014-08-26 11:00:00,121.15,121.19,121.08,121.08,9200.0,117.0985,117.1371,117.0308,117.0308,9200.0
2014-08-26 11:05:00,121.09,121.21,121.07,121.16,14500.0,117.0405,117.1565,117.0211,117.1081,14500.0
2014-08-26 11:10:00,121.19,121.2,121.13,121.14,7400.0,117.1371,117.1468,117.0791,117.0888,7400.0
2014-08-26 11:15:00,121.14,121.16,121.08,121.11,6800.0,117.0888,117.1081,117.0308,117.0598,6800.0
2014-08-26 11:20:00,121.12,121.17,121.08,121.17,5200.0,117.0695,117.1178,117.0308,117.1178,5200.0
2014-08-26 11:25:00,121.18,121.23,121.17,121.19,7200.0,117.1275,117.1758,117.1178,117.1371,7200.0
2014-08-26 11:30:00,121.18,121.23,121.14,121.14,8100.0,117.1275,117.1758,117.0888,117.0888,8100.0
2014-08-26 11:35:00,121.14,121.16,121.07,121.09,7700.0,117.0888,117.1081,117.0211,117.0405,7700.0
2014-08-26 11:40:00,121.1,121.14,121.08,121.11,6300.0,117.0501,117.0888,117.0308,117.0598,6300.0
2014-08-26 11:45:00,121.11,121.2,121.1,121.1,5300.0,117.0598,117.1468,117.0501,117.0501,5300.0
2014-08-26 11:50:00,121.1,121.16,121.1,121.12,7200.0,117.0501,117.1081,117.0501,117.0695,7200.0
2014-08-26 11:55:00,121.12,121.14,120.94,120.97,8600.0,117.0695,117.0888,116.8955,116.9245,8600.0
2014-08-26 12:00:00,120.97,121.01,120.95,121.0,4700.0,116.9245,116.9631,116.9051,116.9535,4700.0
2014-08-26 12:05:00,120.99,121.03,120.97,120.98,6900.0,116.9438,116.9825,116.9245,116.9341,6900.0
2014-08-26 12:10:00,120.99,120.99,120.93,120.98,5000.0,116.9438,116.9438,116.8858,116.9341,5000.0
2014-08-26 12:15:00,120.98,121.03,120.96,121.01,6300.0,116.9341,116.9825,116.9148,116.9631,6300.0
2014-08-26 12:20:00,121.01,121.12,120.99,121.09,10800.0,116.9631,117.0695,116.9438,117.0405,10800.0
2014-08-26 12:25:00,121.09,121.14,121.06,121.08,5500.0,117.0405,117.0888,117.0115,117.0308,5500.0
2014-08-26 12:30:00,121.07,121.14,121.05,121.14,4700.0,117.0211,117.0888,117.0018,117.0888,4700.0
2014-08-26 12:35:00,121.14,121.14,121.05,121.09,5000.0,117.0888,117.0888,117.0018,117.0405,5000.0
2014-08-26 12:40:00,121.08,121.09,120.93,120.97,5300.0,117.0308,117.0405,116.8858,116.9245,5300.0
2014-08-26 12:45:00,120.95,120.99,120.87,120.89,6600.0,116.9051,116.9438,116.8278,116.8472,6600.0
2014-08-26 12:50:00,120.91,120.96,120.85,120.95,8500.0,116.8665,116.9148,116.8085,116.9051,8500.0
2014-08-26 12:55:00,120.97,120.99,120.91,120.93,12000.0,116.9245,116.9438,116.8665,116.8858,12000.0
2014-08-26 13:00:00,120.95,120.98,120.9,120.9,4500.0,116.9051,116.9341,116.8568,116.8568,4500.0
2014-08-26 13:05:00,120.89,120.92,120.76,120.76,8300.0,116.8472,116.8762,116.7215,116.7215,8300.0
2014-08-26 13:10:00,120.77,120.89,120.75,120.85,4700.0,116.7312,116.8472,116.7118,116.8085,4700.0
2014-08-26 13:15:00,120.85,120.91,120.85,120.89,4000.0,116.8085,116.8665,116.8085,116.8472,4000.0
2014-08-26 13:20:00,120.85,120.97,120.85,120.97,5900.0,116.8085,116.9245,116.8085,116.9245,5900.0
2014-08-26 13:25:00,120.97,120.97,120.91,120.91,5500.0,116.9245,116.9245,116.8665,116.8665,5500.0
2014-08-26 13:30:00,120.93,121.0,120.92,120.98,3500.0,116.8858,116.9535,116.8762,116.9341,3500.0
2014-08-26 13:35:00,121.0,121.0,120.95,120.99,3100.0,116.9535,116.9535,116.9051,116.9438,3100.0
2014-08-26 13:40:00,121.0,121.01,120.96,120.99,5600.0,116.9535,116.9631,116.9148,116.9438,5600.0
2014-08-26 13:45:00,120.98,121.04,120.97,120.97,3900.0,116.9341,116.9921,116.9245,116.9245,3900.0
2014-08-26 13:50:00,120.97,120.99,120.92,120.95,9400.0,116.9245,116.9438,116.8762,116.9051,9400.0
2014-08-26 13:55:00,120.95,121.03,120.95,121.03,4300.0,116.9051,116.9825,116.9051,116.9825,4300.0
2014-08-26 14:00:00,121.03,121.1,121.03,121.08,7900.0,116.9825,117.0501,116.9825,117.0308,7900.0
2014-08-26 14:05:00,121.11,121.11,121.06,121.08,12000.0,117.0598,117.0598,117.0115,117.0308,12000.0
2014-08-26 14:10:00,121.07,121.14,121.07,121.12,7100.0,117.0211,117.0888,117.0211,117.0695,7100.0
2014-08-26 14:15:00,121.12,121.16,121.11,121.11,6200.0,117.0695,117.1081,117.0598,117.0598,6200.0
2014-08-26 14:20:00,121.12,121.13,121.06,121.06,5600.0,117.0695,117.0791,117.0115,117.0115,5600.0
2014-08-26 14:25:00,121.08,121.09,121.03,121.09,10100.0,117.0308,117.0405,116.9825,117.0405,10100.0
2014-08-26 14:30:00,121.08,121.09,121.02,121.04,8400.0,117.0308,117.0405,116.9728,116.9921,8400.0
2014-08-26 14:35:00,121.05,121.12,121.04,121.11,4300.0,117.0018,117.0695,116.9921,117.0598,4300.0
2014-08-26 14:40:00,121.11,121.13,121.09,121.1,6400.0,117.0598,117.0791,117.0405,117.0501,6400.0
2014-08-26 14:45:00,121.09,121.11,121.07,121.1,8900.0,117.0405,117.0598,117.0211,117.0501,8900.0
2014-08-26 14:50:00,121.1,121.12,121.04,121.05,6300.0,117.0501,117.0695,116.9921,117.0018,6300.0
2014-08-26 14:55:00,121.05,121.08,121.03,121.03,6300.0,117.0018,117.0308,116.9825,116.9825,6300.0
2014-08-26 15:00:00,121.04,121.06,121.0,121.06,7500.0,116.9921,117.0115,116.9535,117.0115,7500.0
2014-08-26 15:05:00,121.07,121.1,121.05,121.05,9400.0,117.0211,117.0501,117.0018,117.0018,9400.0
2014-08-26 15:10:00,121.06,121.1,121.05,121.07,15300.0,117.0115,117.0501,117.0018,117.0211,15300.0
2014-08-26 15:15:00,121.08,121.09,120.99,121.0,16800.0,117.0308,117.0405,116.9438,116.9535,16800.0
2014-08-26 15:20:00,120.99,120.99,120.92,120.93,11200.0,116.9438,116.9438,116.8762,116.8858,11200.0
2014-08-26 15:25:00,120.93,120.93,120.84,120.91,26800.0,116.8858,116.8858,116.7988,116.8665,26800.0
2014-08-26 15:30:00,120.88,120.96,120.84,120.84,12500.0,116.8375,116.9148,116.7988,116.7988,12500.0
2014-08-26 15:35:00,120.85,120.86,120.79,120.79,11100.0,116.8085,116.8182,116.7505,116.7505,11100.0
2014-08-26 15:40:00,120.8,120.81,120.78,120.79,18500.0,116.7602,116.7698,116.7408,116.7505,18500.0
2014-08-26 15:45:00,120.8,120.8,120.72,120.75,30800.0,116.7602,116.7602,116.6828,116.7118,30800.0
2014-08-26 15:50:00,120.75,120.8,120.69,120.71,43500.0,116.7118,116.7602,116.6538,116.6732,43500.0
2014-08-26 15:55:00,120.72,120.73,120.64,120.7,80600.0,116.6828,116.6925,116.6055,116.6635,80600.0
2014-08-27 09:30:00,120.9,120.98,120.31,120.7,34600.0,116.8568,116.9341,116.2866,116.6635,34600.0
2014-08-27 09:35:00,120.65,120.82,120.5,120.5,6500.0,116.6152,116.7795,116.4702,116.4702,6500.0
2014-08-27 09:40:00,120.49,120.71,120.49,120.63,4500.0,116.4605,116.6732,116.4605,116.5958,4500.0
2014-08-27 09:45:00,120.62,120.92,120.61,120.8,32100.0,116.5862,116.8762,116.5765,116.7602,32100.0
2014-08-27 09:50:00,120.86,120.89,120.78,120.87,14200.0,116.8182,116.8472,116.7408,116.8278,14200.0
2014-08-27 09:55:00,120.86,120.9,120.7,120.7,12600.0,116.8182,116.8568,116.6635,116.6635,12600.0
2014-08-27 10:00:00,120.7,120.7,120.41,120.5,12500.0,116.6635,116.6635,116.3832,116.4702,12500.0
2014-08-27 10:05:00,120.53,120.54,120.41,120.45,7300.0,116.4992,116.5089,116.3832,116.4219,7300.0
2014-08-27 10:10:00,120.49,120.5,120.38,120.45,8300.0,116.4605,116.4702,116.3542,116.4219,8300.0
2014-08-27 10:15:00,120.48,120.53,120.44,120.44,13200.0,116.4509,116.4992,116.4122,116.4122,13200.0
2014-08-27 10:20:00,120.43,120.56,120.41,120.47,6000.0,116.4025,116.5282,116.3832,116.4412,6000.0
2014-08-27 10:25:00,120.47,120.48,120.33,120.33,5400.0,116.4412,116.4509,116.3059,116.3059,5400.0
2014-08-27 10:30:00,120.38,120.48,120.31,120.36,7700.0,116.3542,116.4509,116.2866,116.3349,7700.0
2014-08-27 10:35:00,120.36,120.36,120.27,120.3,6300.0,116.3349,116.3349,116.2479,116.2769,6300.0
2014-08-27 10:40:00,120.32,120.48,120.32,120.47,8300.0,116.2962,116.4509,116.2962,116.4412,8300.0
2014-08-27 10:45:00,120.46,120.58,120.46,120.55,5900.0,116.4315,116.5475,116.4315,116.5185,5900.0
2014-08-27 10:50:00,120.58,120.63,120.55,120.59,47500.0,116.5475,116.5958,116.5185,116.5572,47500.0
2014-08-27 10:55:00,120.57,120.75,120.57,120.73,28000.0,116.5379,116.7118,116.5379,116.6925,28000.0
2014-08-27 11:00:00,120.74,120.89,120.74,120.8,14100.0,116.7022,116.8472,116.7022,116.7602,14100.0
2014-08-27 11:05:00,120.82,120.82,120.68,120.75,20400.0,116.7795,116.7795,116.6442,116.7118,20400.0
2014-08-27 11:10:00,120.75,120.76,120.74,120.74,2700.0,116.7118,116.7215,116.7022,116.7022,2700.0
2014-08-27 11:15:00,120.68,120.73,120.6,120.72,6800.0,116.6442,116.6925,116.5669,116.6828,6800.0
2014-08-27 11:20:00,120.78,120.83,120.67,120.67,4100.0,116.7408,116.7892,116.6345,116.6345,4100.0
2014-08-27 11:25:00,120.68,120.7,120.61,120.62,2700.0,116.6442,116.6635,116.5765,116.5862,2700.0
2014-08-27 11:30:00,120.59,120.59,120.43,120.49,6700.0,116.5572,116.5572,116.4025,116.4605,6700.0
2014-08-27 11:35:00,120.52,120.69,120.48,120.68,7700.0,116.4895,116.6538,116.4509,116.6442,7700.0
2014-08-27 11:40:00,120.67,120.69,120.62,120.69,5800.0,116.6345,116.6538,116.5862,116.6538,5800.0
2014-08-27 11:45:00,120.68,120.73,120.67,120.68,3500.0,116.6442,116.6925,116.6345,116.6442,3500.0
2014-08-27 11:50:00,120.67,120.73,120.66,120.67,5000.0,116.6345,116.6925,116.6248,116.6345,5000.0
2014-08-27 11:55:00,120.69,120.69,120.58,120.63,5400.0,116.6538,116.6538,116.5475,116.5958,5400.0
2014-08-27 12:00:00,120.64,120.68,120.57,120.61,2100.0,116.6055,116.6442,116.5379,116.5765,2100.0
2014-08-27 12:05:00,120.56,120.61,120.49,120.49,4700.0,116.5282,116.5765,116.4605,116.4605,4700.0
2014-08-27 12:10:00,120.47,120.49,120.45,120.45,2800.0,116.4412,116.4605,116.4219,116.4219,2800.0
2014-08-27 12:15:00,120.46,120.46,120.4,120.41,4600.0,116.4315,116.4315,116.3735,116.3832,4600.0
2014-08-27 12:20:00,120.41,120.41,120.39,120.4,1600.0,116.3832,116.3832,116.3639,116.3735,1600.0
2014-08-27 12:25:00,120.38,120.39,120.35,120.37,2400.0,116.3542,116.3639,116.3252,116.3445,2400.0
2014-08-27 12:30:00,120.38,120.41,120.29,120.29,18400.0,116.3542,116.3832,116.2672,116.2672,18400.0
2014-08-27 12:35:00,120.28,120.28,120.21,120.21,3200.0,116.2576,116.2576,116.1899,116.1899,3200.0
2014-08-27 12:40:00,120.21,120.32,120.2,120.28,3800.0,116.1899,116.2962,116.1802,116.2576,3800.0
2014-08-27 12:45:00,120.31,120.31,120.25,120.25,3200.0,116.2866,116.2866,116.2286,116.2286,3200.0
2014-08-27 12:50:00,120.25,120.26,120.22,120.22,700.0,116.2286,116.2382,116.1996,116.1996,700.0
2014-08-27 12:55:00,120.23,120.23,120.16,120.17,5800.0,116.2092,116.2092,116.1416,116.1512,5800.0
2014-08-27 13:00:00,120.17,120.19,120.13,120.15,3600.0,116.1512,116.1706,116.1126,116.1319,3600.0
2014-08-27 13:05:00,120.13,120.14,120.11,120.12,2700.0,116.1126,116.1222,116.0932,116.1029,2700.0
2014-08-27 13:10:00,120.1,120.12,120.02,120.05,3700.0,116.0836,116.1029,116.0062,116.0352,3700.0
2014-08-27 13:15:00,120.06,120.16,120.06,120.11,4400.0,116.0449,116.1416,116.0449,116.0932,4400.0
2014-08-27 13:20:00,120.1,120.1,120.06,120.06,2300.0,116.0836,116.0836,116.0449,116.0449,2300.0
2014-08-27 13:25:00,120.08,120.09,120.03,120.04,2200.0,116.0642,116.0739,116.0159,116.0256,2200.0
2014-08-27 13:30:00,120.04,120.09,119.92,119.96,14500.0,116.0256,116.0739,115.9096,115.9483,14500.0
2014-08-27 13:35:00,119.97,120.0,119.95,119.99,4400.0,115.9579,115.9869,115.9386,115.9773,4400.0
2014-08-27 13:40:00,119.98,119.99,119.96,119.98,3200.0,115.9676,115.9773,115.9483,115.9676,3200.0
2014-08-27 13:45:00,119.96,120.04,119.96,120.01,2900.0,115.9483,116.0256,115.9483,115.9966,2900.0
2014-08-27 13:50:00,120.01,120.02,119.95,119.95,1400.0,115.9966,116.0062,115.9386,115.9386,1400.0
2014-08-27 13:55:00,119.94,119.94,119.84,119.84,8400.0,115.9289,115.9289,115.8323,115.8323,8400.0
2014-08-27 14:00:00,119.84,119.89,119.83,119.87,4400.0,115.8323,115.8806,115.8226,115.8613,4400.0
2014-08-27 14:05:00,119.87,119.94,119.87,119.92,4000.0,115.8613,115.9289,115.8613,115.9096,4000.0
2014-08-27 14:10:00,119.92,119.99,119.91,119.99,32500.0,115.9096,115.9773,115.8999,115.9773,32500.0
2014-08-27 14:15:00,119.99,120.04,119.99,120.01,21200.0,115.9773,116.0256,115.9773,115.9966,21200.0
2014-08-27 14:20:00,119.99,120.05,119.98,120.02,5200.0,115.9773,116.0352,115.9676,116.0062,5200.0
2014-08-27 14:25:00,120.02,120.04,119.99,120.01,15100.0,116.0062,116.0256,115.9773,115.9966,15100.0
2014-08-27 14:30:00,120.0,120.05,120.0,120.01,10400.0,115.9869,116.0352,115.9869,115.9966,10400.0
2014-08-27 14:35:00,120.0,120.0,119.95,119.95,5100.0,115.9869,115.9869,115.9386,115.9386,5100.0
2014-08-27 14:40:00,119.95,119.96,119.83,119.87,6600.0,115.9386,115.9483,115.8226,115.8613,6600.0
2014-08-27 14:45:00,119.88,119.91,119.86,119.87,4000.0,115.8709,115.8999,115.8516,115.8613,4000.0
2014-08-27 14:50:00,119.87,119.93,119.87,119.9,7400.0,115.8613,115.9193,115.8613,115.8903,7400.0
2014-08-27 14:55:00,119.89,119.92,119.69,119.7,15200.0,115.8806,115.9096,115.6873,115.697,15200.0
2014-08-27 15:00:00,119.71,119.8,119.68,119.8,13400.0,115.7066,115.7936,115.6776,115.7936,13400.0
2014-08-27 15:05:00,119.82,119.84,119.75,119.8,10800.0,115.8129,115.8323,115.7453,115.7936,10800.0
2014-08-27 15:10:00,119.78,119.85,119.75,119.75,7400.0,115.7743,115.8419,115.7453,115.7453,7400.0
2014-08-27 15:15:00,119.76,119.82,119.73,119.74,11400.0,115.7549,115.8129,115.7259,115.7356,11400.0
2014-08-27 15:20:00,119.75,119.81,119.74,119.79,12600.0,115.7453,115.8033,115.7356,115.7839,12600.0
2014-08-27 15:25:00,119.79,119.84,119.77,119.83,9800.0,115.7839,115.8323,115.7646,115.8226,9800.0
2014-08-27 15:30:00,119.81,119.83,119.79,119.83,11600.0,115.8033,115.8226,115.7839,115.8226,11600.0
2014-08-27 15:35:00,119.81,119.86,119.8,119.82,19300.0,115.8033,115.8516,115.7936,115.8129,19300.0
2014-08-27 15:40:00,119.82,119.91,119.81,119.89,49300.0,115.8129,115.8999,115.8033,115.8806,49300.0
2014-08-27 15:45:00,119.9,120.01,119.9,119.99,62400.0,115.8903,115.9966,115.8903,115.9773,62400.0
2014-08-27 15:50:00,119.97,120.07,119.97,120.06,23300.0,115.9579,116.0546,115.9579,116.0449,23300.0
2014-08-27 15:55:00,120.06,120.11,120.05,120.05,51600.0,116.0449,116.0932,116.0352,116.0352,51600.0
2014-08-28 09:30:00,119.58,119.99,119.23,119.31,43800.0,115.581,115.9773,115.2427,115.32,43800.0
2014-08-28 09:35:00,119.24,119.38,118.88,118.89,41400.0,115.2523,115.3877,114.9044,114.914,41400.0
2014-08-28 09:40:00,119.02,119.03,118.72,118.79,29300.0,115.0397,115.0494,114.7497,114.8174,29300.0
2014-08-28 09:45:00,118.73,119.18,118.71,119.05,13500.0,114.7594,115.1943,114.7401,115.0687,13500.0
2014-08-28 09:50:00,119.01,119.2,118.96,119.2,16000.0,115.03,115.2137,114.9817,115.2137,16000.0
2014-08-28 09:55:00,119.19,119.31,119.07,119.22,31700.0,115.204,115.32,115.088,115.233,31700.0
2014-08-28 10:00:00,119.18,119.35,119.17,119.34,5800.0,115.1943,115.3587,115.1847,115.349,5800.0
2014-08-28 10:05:00,119.35,119.49,119.34,119.37,24100.0,115.3587,115.494,115.349,115.378,24100.0
2014-08-28 10:10:00,119.4,119.4,119.21,119.21,8500.0,115.407,115.407,115.2233,115.2233,8500.0
2014-08-28 10:15:00,119.26,119.29,119.11,119.13,16900.0,115.2717,115.3007,115.1267,115.146,16900.0
2014-08-28 10:20:00,119.13,119.19,119.08,119.15,21500.0,115.146,115.204,115.0977,115.1653,21500.0
2014-08-28 10:25:00,119.17,119.23,119.08,119.15,15800.0,115.1847,115.2427,115.0977,115.1653,15800.0
2014-08-28 10:30:00,119.16,119.18,119.05,119.17,9900.0,115.175,115.1943,115.0687,115.1847,9900.0
2014-08-28 10:35:00,119.15,119.18,119.12,119.17,6600.0,115.1653,115.1943,115.1363,115.1847,6600.0
2014-08-28 10:40:00,119.16,119.26,119.16,119.25,14800.0,115.175,115.2717,115.175,115.262,14800.0
2014-08-28 10:45:00,119.27,119.41,119.26,119.37,13600.0,115.2813,115.4166,115.2717,115.378,13600.0
2014-08-28 10:50:00,119.38,119.4,119.34,119.34,13100.0,115.3877,115.407,115.349,115.349,13100.0
2014-08-28 10:55:00,119.33,119.33,119.2,119.2,11300.0,115.3393,115.3393,115.2137,115.2137,11300.0
2014-08-28 11:00:00,119.21,119.38,119.21,119.37,5600.0,115.2233,115.3877,115.2233,115.378,5600.0
2014-08-28 11:05:00,119.34,119.44,119.34,119.43,46700.0,115.349,115.4456,115.349,115.436,46700.0
2014-08-28 11:10:00,119.42,119.5,119.42,119.47,7400.0,115.4263,115.5036,115.4263,115.4746,7400.0
2014-08-28 11:15:00,119.44,119.45,119.37,119.45,6000.0,115.4456,115.4553,115.378,115.4553,6000.0
2014-08-28 11:20:00,119.46,119.52,119.44,119.48,7300.0,115.465,115.523,115.4456,115.4843,7300.0
2014-08-28 11:25:00,119.51,119.6,119.51,119.6,3500.0,115.5133,115.6003,115.5133,115.6003,3500.0
2014-08-28 11:30:00,119.6,119.62,119.56,119.58,22500.0,115.6003,115.6196,115.5616,115.581,22500.0
2014-08-28 11:35:00,119.56,119.73,119.56,119.73,13600.0,115.5616,115.7259,115.5616,115.7259,13600.0
2014-08-28 11:40:00,119.74,119.78,119.74,119.74,15300.0,115.7356,115.7743,115.7356,115.7356,15300.0
2014-08-28 11:45:00,119.75,119.75,119.59,119.61,8200.0,115.7453,115.7453,115.5906,115.61,8200.0
2014-08-28 11:50:00,119.61,119.8,119.61,119.73,7400.0,115.61,115.7936,115.61,115.7259,7400.0
2014-08-28 11:55:00,119.71,119.79,119.71,119.78,3200.0,115.7066,115.7839,115.7066,115.7743,3200.0
2014-08-28 12:00:00,119.81,119.82,119.63,119.63,8400.0,115.8033,115.8129,115.6293,115.6293,8400.0
2014-08-28 12:05:00,119.66,119.75,119.61,119.74,3500.0,115.6583,115.7453,115.61,115.7356,3500.0
2014-08-28 12:10:00,119.78,119.8,119.73,119.75,4800.0,115.7743,115.7936,115.7259,115.7453,4800.0
2014-08-28 12:15:00,119.78,119.84,119.75,119.75,16900.0,115.7743,115.8323,115.7453,115.7453,16900.0
2014-08-28 12:20:00,119.72,119.81,119.68,119.8,4700.0,115.7163,115.8033,115.6776,115.7936,4700.0
2014-08-28 12:25:00,119.81,119.83,119.79,119.81,7200.0,115.8033,115.8226,115.7839,115.8033,7200.0
2014-08-28 12:30:00,119.77,119.81,119.77,119.78,10500.0,115.7646,115.8033,115.7646,115.7743,10500.0
2014-08-28 12:35:00,119.79,119.79,119.7,119.74,4100.0,115.7839,115.7839,115.697,115.7356,4100.0
2014-08-28 12:40:00,119.76,119.91,119.74,119.91,6300.0,115.7549,115.8999,115.7356,115.8999,6300.0
2014-08-28 12:45:00,119.92,120.04,119.92,119.98,10500.0,115.9096,116.0256,115.9096,115.9676,10500.0
2014-08-28 12:50:00,119.97,119.98,119.88,119.93,15100.0,115.9579,115.9676,115.8709,115.9193,15100.0
2014-08-28 12:55:00,119.94,119.97,119.9,119.97,5500.0,115.9289,115.9579,115.8903,115.9579,5500.0
2014-08-28 13:00:00,119.97,119.99,119.9,119.92,14600.0,115.9579,115.9773,115.8903,115.9096,14600.0
2014-08-28 13:05:00,119.91,119.98,119.9,119.93,11100.0,115.8999,115.9676,115.8903,115.9193,11100.0
2014-08-28 13:10:00,119.95,120.03,119.92,119.99,3500.0,115.9386,116.0159,115.9096,115.9773,3500.0
2014-08-28 13:15:00,120.0,120.0,119.94,119.94,4000.0,115.9869,115.9869,115.9289,115.9289,4000.0
2014-08-28 13:20:00,119.95,119.99,119.89,119.95,12300.0,115.9386,115.9773,115.8806,115.9386,12300.0
2014-08-28 13:25:00,119.97,120.02,119.96,120.0,16500.0,115.9579,116.0062,115.9483,115.9869,16500.0
2014-08-28 13:30:00,119.98,120.02,119.94,119.97,5500.0,115.9676,116.0062,115.9289,115.9579,5500.0
2014-08-28 13:35:00,119.96,119.99,119.93,119.95,8700.0,115.9483,115.9773,115.9193,115.9386,8700.0
2014-08-28 13:40:00,119.95,119.99,119.94,119.96,13000.0,115.9386,115.9773,115.9289,115.9483,13000.0
2014-08-28 13:45:00,119.94,119.96,119.91,119.96,9500.0,115.9289,115.9483,115.8999,115.9483,9500.0
2014-08-28 13:50:00,119.98,120.02,119.95,119.99,11000.0,115.9676,116.0062,115.9386,115.9773,11000.0
2014-08-28 13:55:00,119.98,120.02,119.95,119.95,2600.0,115.9676,116.0062,115.9386,115.9386,2600.0
2014-08-28 14:00:00,119.95,120.0,119.95,119.96,2300.0,115.9386,115.9869,115.9386,115.9483,2300.0
2014-08-28 14:05:00,119.96,120.04,119.94,120.0,23100.0,115.9483,116.0256,115.9289,115.9869,23100.0
2014-08-28 14:10:00,120.02,120.02,119.93,119.96,4000.0,116.0062,116.0062,115.9193,115.9483,4000.0
2014-08-28 14:15:00,119.98,120.01,119.95,119.99,4800.0,115.9676,115.9966,115.9386,115.9773,4800.0
2014-08-28 14:20:00,119.98,120.01,119.95,119.99,29400.0,115.9676,115.9966,115.9386,115.9773,29400.0
2014-08-28 14:25:00,119.99,120.01,119.94,120.0,21800.0,115.9773,115.9966,115.9289,115.9869,21800.0
2014-08-28 14:30:00,120.01,120.16,120.01,120.14,4900.0,115.9966,116.1416,115.9966,116.1222,4900.0
2014-08-28 14:35:00,120.16,120.22,120.13,120.22,4600.0,116.1416,116.1996,116.1126,116.1996,4600.0
2014-08-28 14:40:00,120.22,120.24,120.11,120.12,5500.0,116.1996,116.2189,116.0932,116.1029,5500.0
2014-08-28 14:45:00,120.15,120.2,120.09,120.1,5000.0,116.1319,116.1802,116.0739,116.0836,5000.0
2014-08-28 14:50:00,120.12,120.19,120.11,120.19,2700.0,116.1029,116.1706,116.0932,116.1706,2700.0
2014-08-28 14:55:00,120.19,120.22,120.09,120.09,8200.0,116.1706,116.1996,116.0739,116.0739,8200.0
2014-08-28 15:00:00,120.11,120.14,120.08,120.14,4900.0,116.0932,116.1222,116.0642,116.1222,4900.0
2014-08-28 15:05:00,120.14,120.19,120.13,120.13,6600.0,116.1222,116.1706,116.1126,116.1126,6600.0
2014-08-28 15:10:00,120.14,120.18,120.14,120.17,6300.0,116.1222,116.1609,116.1222,116.1512,6300.0
2014-08-28 15:15:00,120.16,120.22,120.15,120.21,8000.0,116.1416,116.1996,116.1319,116.1899,8000.0
2014-08-28 15:20:00,120.2,120.24,120.17,120.17,9800.0,116.1802,116.2189,116.1512,116.1512,9800.0
2014-08-28 15:25:00,120.15,120.19,120.13,120.17,10100.0,116.1319,116.1706,116.1126,116.1512,10100.0
2014-08-28 15:30:00,120.16,120.2,120.12,120.17,12000.0,116.1416,116.1802,116.1029,116.1512,12000.0
2014-08-28 15:35:00,120.19,120.26,120.18,120.24,8000.0,116.1706,116.2382,116.1609,116.2189,8000.0
2014-08-28 15:40:00,120.23,120.23,120.15,120.16,11900.0,116.2092,116.2092,116.1319,116.1416,11900.0
2014-08-28 15:45:00,120.14,120.15,120.06,120.06,23500.0,116.1222,116.1319,116.0449,116.0449,23500.0
2014-08-28 15:50:00,120.07,120.08,119.99,120.03,17100.0,116.0546,116.0642,115.9773,116.0159,17100.0
2014-08-28 15:55:00,120.01,120.11,119.99,120.09,41000.0,115.9966,116.0932,115.9773,116.0739,41000.0
2014-08-29 09:30:00,120.13,120.8,120.13,120.46,19200.0,116.1126,116.7602,116.1126,116.4315,19200.0
2014-08-29 09:35:00,120.41,120.41,120.18,120.21,2700.0,116.3832,116.3832,116.1609,116.1899,2700.0
2014-08-29 09:40:00,120.13,120.13,119.61,119.66,15600.0,116.1126,116.1126,115.61,115.6583,15600.0
2014-08-29 09:45:00,119.65,119.98,119.65,119.82,5200.0,115.6486,115.9676,115.6486,115.8129,5200.0
2014-08-29 09:50:00,119.78,119.95,119.71,119.86,6000.0,115.7743,115.9386,115.7066,115.8516,6000.0
2014-08-29 09:55:00,119.9,120.11,119.67,120.06,34600.0,115.8903,116.0932,115.668,116.0449,34600.0
2014-08-29 10:00:00,120.07,120.07,119.79,119.8,8600.0,116.0546,116.0546,115.7839,115.7936,8600.0
2014-08-29 10:05:00,119.84,119.93,119.68,119.71,7300.0,115.8323,115.9193,115.6776,115.7066,7300.0
2014-08-29 10:10:00,119.72,119.83,119.57,119.73,19800.0,115.7163,115.8226,115.5713,115.7259,19800.0
2014-08-29 10:15:00,119.71,119.71,119.55,119.7,8900.0,115.7066,115.7066,115.552,115.697,8900.0
2014-08-29 10:20:00,119.66,119.72,119.57,119.59,7500.0,115.6583,115.7163,115.5713,115.5906,7500.0
2014-08-29 10:25:00,119.59,119.73,119.52,119.52,7500.0,115.5906,115.7259,115.523,115.523,7500.0
2014-08-29 10:30:00,119.55,119.67,119.54,119.61,3800.0,115.552,115.668,115.5423,115.61,3800.0
2014-08-29 10:35:00,119.65,119.75,119.56,119.63,13200.0,115.6486,115.7453,115.5616,115.6293,13200.0
2014-08-29 10:40:00,119.6,119.66,119.55,119.66,9200.0,115.6003,115.6583,115.552,115.6583,9200.0
2014-08-29 10:45:00,119.67,119.73,119.6,119.61,3300.0,115.668,115.7259,115.6003,115.61,3300.0
2014-08-29 10:50:00,119.6,119.65,119.55,119.62,4800.0,115.6003,115.6486,115.552,115.6196,4800.0
2014-08-29 10:55:00,119.59,119.84,119.59,119.82,8000.0,115.5906,115.8323,115.5906,115.8129,8000.0
2014-08-29 11:00:00,119.84,119.84,119.68,119.69,4400.0,115.8323,115.8323,115.6776,115.6873,4400.0
2014-08-29 11:05:00,119.68,119.74,119.66,119.67,17600.0,115.6776,115.7356,115.6583,115.668,17600.0
2014-08-29 11:10:00,119.69,119.88,119.67,119.88,14200.0,115.6873,115.8709,115.668,115.8709,14200.0
2014-08-29 11:15:00,119.86,119.88,119.73,119.74,2500.0,115.8516,115.8709,115.7259,115.7356,2500.0
2014-08-29 11:20:00,119.76,119.86,119.72,119.79,5200.0,115.7549,115.8516,115.7163,115.7839,5200.0
2014-08-29 11:25:00,119.76,119.9,119.71,119.85,11600.0,115.7549,115.8903,115.7066,115.8419,11600.0
2014-08-29 11:30:00,119.82,119.86,119.8,119.84,5900.0,115.8129,115.8516,115.7936,115.8323,5900.0
2014-08-29 11:35:00,119.84,119.95,119.83,119.92,7500.0,115.8323,115.9386,115.8226,115.9096,7500.0
2014-08-29 11:40:00,119.9,119.97,119.9,119.91,5400.0,115.8903,115.9579,115.8903,115.8999,5400.0
2014-08-29 11:45:00,119.9,119.97,119.9,119.92,4500.0,115.8903,115.9579,115.8903,115.9096,4500.0
2014-08-29 11:50:00,119.95,120.05,119.94,120.03,12000.0,115.9386,116.0352,115.9289,116.0159,12000.0
2014-08-29 11:55:00,120.03,120.06,119.99,120.05,7500.0,116.0159,116.0449,115.9773,116.0352,7500.0
2014-08-29 12:00:00,120.06,120.15,120.05,120.08,4700.0,116.0449,116.1319,116.0352,116.0642,4700.0
2014-08-29 12:05:00,120.09,120.11,120.04,120.05,3400.0,116.0739,116.0932,116.0256,116.0352,3400.0
2014-08-29 12:10:00,120.03,120.08,120.03,120.06,2600.0,116.0159,116.0642,116.0159,116.0449,2600.0
2014-08-29 12:15:00,120.07,120.15,120.06,120.13,11400.0,116.0546,116.1319,116.0449,116.1126,11400.0
2014-08-29 12:20:00,120.14,120.24,120.13,120.18,7400.0,116.1222,116.2189,116.1126,116.1609,7400.0
2014-08-29 12:25:00,120.18,120.2,120.13,120.17,7300.0,116.1609,116.1802,116.1126,116.1512,7300.0
2014-08-29 12:30:00,120.16,120.17,120.12,120.13,6900.0,116.1416,116.1512,116.1029,116.1126,6900.0
2014-08-29 12:35:00,120.13,120.19,120.11,120.19,4300.0,116.1126,116.1706,116.0932,116.1706,4300.0
2014-08-29 12:40:00,120.17,120.2,120.15,120.2,5400.0,116.1512,116.1802,116.1319,116.1802,5400.0
2014-08-29 12:45:00,120.18,120.2,120.15,120.15,5300.0,116.1609,116.1802,116.1319,116.1319,5300.0
2014-08-29 12:50:00,120.15,120.19,120.14,120.16,27600.0,116.1319,116.1706,116.1222,116.1416,27600.0
2014-08-29 12:55:00,120.15,120.18,120.12,120.12,2400.0,116.1319,116.1609,116.1029,116.1029,2400.0
2014-08-29 13:00:00,120.13,120.13,120.09,120.13,3800.0,116.1126,116.1126,116.0739,116.1126,3800.0
2014-08-29 13:05:00,120.13,120.16,120.1,120.15,3400.0,116.1126,116.1416,116.0836,116.1319,3400.0
2014-08-29 13:10:00,120.14,120.15,120.13,120.14,5100.0,116.1222,116.1319,116.1126,116.1222,5100.0
2014-08-29 13:15:00,120.13,120.14,120.09,120.1,3000.0,116.1126,116.1222,116.0739,116.0836,3000.0
2014-08-29 13:20:00,120.07,120.07,119.96,119.98,4800.0,116.0546,116.0546,115.9483,115.9676,4800.0
2014-08-29 13:25:00,119.97,120.03,119.93,120.0,3800.0,115.9579,116.0159,115.9193,115.9869,3800.0
2014-08-29 13:30:00,120.0,120.03,119.97,120.02,4000.0,115.9869,116.0159,115.9579,116.0062,4000.0
2014-08-29 13:35:00,120.02,120.04,119.96,120.04,9500.0,116.0062,116.0256,115.9483,116.0256,9500.0
2014-08-29 13:40:00,120.05,120.09,120.01,120.06,21000.0,116.0352,116.0739,115.9966,116.0449,21000.0
2014-08-29 13:45:00,120.06,120.1,120.04,120.1,2100.0,116.0449,116.0836,116.0256,116.0836,2100.0
2014-08-29 13:50:00,120.1,120.1,120.03,120.06,3500.0,116.0836,116.0836,116.0159,116.0449,3500.0
2014-08-29 13:55:00,120.08,120.09,120.06,120.07,2100.0,116.0642,116.0739,116.0449,116.0546,2100.0
2014-08-29 14:00:00,120.02,120.05,119.98,119.99,5100.0,116.0062,116.0352,115.9676,115.9773,5100.0
2014-08-29 14:05:00,120.0,120.05,119.99,120.03,2500.0,115.9869,116.0352,115.9773,116.0159,2500.0
2014-08-29 14:10:00,120.02,120.04,119.99,120.03,3400.0,116.0062,116.0256,115.9773,116.0159,3400.0
2014-08-29 14:15:00,120.03,120.05,119.98,120.01,4200.0,116.0159,116.0352,115.9676,115.9966,4200.0
2014-08-29 14:20:00,120.02,120.03,120.0,120.03,4500.0,116.0062,116.0159,115.9869,116.0159,4500.0
2014-08-29 14:25:00,120.03,120.05,119.99,120.05,4200.0,116.0159,116.0352,115.9773,116.0352,4200.0
2014-08-29 14:30:00,120.04,120.04,119.98,120.02,6600.0,116.0256,116.0256,115.9676,116.0062,6600.0
2014-08-29 14:35:00,120.02,120.03,119.96,120.0,17400.0,116.0062,116.0159,115.9483,115.9869,17400.0
2014-08-29 14:40:00,120.01,120.03,119.99,120.01,8200.0,115.9966,116.0159,115.9773,115.9966,8200.0
2014-08-29 14:45:00,120.0,120.08,119.98,120.02,10000.0,115.9869,116.0642,115.9676,116.0062,10000.0
2014-08-29 14:50:00,120.03,120.04,119.97,120.01,10000.0,116.0159,116.0256,115.9579,115.9966,10000.0
2014-08-29 14:55:00,120.01,120.03,120.0,120.0,3600.0,115.9966,116.0159,115.9869,115.9869,3600.0
2014-08-29 15:00:00,120.0,120.11,120.0,120.11,6100.0,115.9869,116.0932,115.9869,116.0932,6100.0
2014-08-29 15:05:00,120.1,120.1,120.0,120.0,4700.0,116.0836,116.0836,115.9869,115.9869,4700.0
2014-08-29 15:10:00,120.0,120.11,119.99,120.1,9600.0,115.9869,116.0932,115.9773,116.0836,9600.0
2014-08-29 15:15:00,120.11,120.15,120.09,120.15,5000.0,116.0932,116.1319,116.0739,116.1319,5000.0
2014-08-29 15:20:00,120.14,120.14,120.07,120.11,5800.0,116.1222,116.1222,116.0546,116.0932,5800.0
2014-08-29 15:25:00,120.11,120.11,120.06,120.1,9600.0,116.0932,116.0932,116.0449,116.0836,9600.0
2014-08-29 15:30:00,120.09,120.13,120.05,120.13,10200.0,116.0739,116.1126,116.0352,116.1126,10200.0
2014-08-29 15:35:00,120.11,120.2,120.11,120.17,7700.0,116.0932,116.1802,116.0932,116.1512,7700.0
2014-08-29 15:40:00,120.17,120.2,120.16,120.18,10000.0,116.1512,116.1802,116.1416,116.1609,10000.0
2014-08-29 15:45:00,120.18,120.25,120.18,120.23,22400.0,116.1609,116.2286,116.1609,116.2092,22400.0
2014-08-29 15:50:00,120.22,120.26,120.22,120.23,32100.0,116.1996,116.2382,116.1996,116.2092,32100.0
2014-08-29 15:55:00,120.24,120.29,120.23,120.24,47700.0,116.2189,116.2672,116.2092,116.2189,47700.0
2014-09-02 09:30:00,120.89,121.45,120.63,121.39,85500.0,116.8472,117.3884,116.5958,117.3304,85500.0
2014-09-02 09:35:00,121.44,121.44,120.97,120.99,40600.0,117.3788,117.3788,116.9245,116.9438,40600.0
2014-09-02 09:40:00,121.02,121.02,120.57,120.78,14100.0,116.9728,116.9728,116.5379,116.7408,14100.0
2014-09-02 09:45:00,120.82,121.23,120.66,121.06,19800.0,116.7795,117.1758,116.6248,117.0115,19800.0
2014-09-02 09:50:00,121.11,121.56,121.07,121.55,33000.0,117.0598,117.4947,117.0211,117.4851,33000.0
2014-09-02 09:55:00,121.56,121.57,121.31,121.47,28900.0,117.4947,117.5044,117.2531,117.4078,28900.0
2014-09-02 10:00:00,121.47,121.74,121.37,121.67,41700.0,117.4078,117.6687,117.3111,117.6011,41700.0
2014-09-02 10:05:00,121.69,122.54,121.67,122.23,85800.0,117.6204,118.442,117.6011,118.1423,85800.0
2014-09-02 10:10:00,122.23,122.23,122.0,122.18,40700.0,118.1423,118.1423,117.92,118.094,40700.0
2014-09-02 10:15:00,122.17,122.19,121.93,121.93,37900.0,118.0843,118.1037,117.8524,117.8524,37900.0
2014-09-02 10:20:00,121.95,122.04,121.93,121.93,17200.0,117.8717,117.9587,117.8524,117.8524,17200.0
2014-09-02 10:25:00,121.96,122.16,121.95,122.11,39000.0,117.8814,118.0747,117.8717,118.0264,39000.0
2014-09-02 10:30:00,122.11,122.13,121.88,122.13,48700.0,118.0264,118.0457,117.804,118.0457,48700.0
2014-09-02 10:35:00,122.13,122.13,121.86,122.12,28700.0,118.0457,118.0457,117.7847,118.036,28700.0
2014-09-02 10:40:00,122.07,122.3,121.99,122.28,17800.0,117.9877,118.21,117.9104,118.1907,17800.0
2014-09-02 10:45:00,122.26,122.27,122.06,122.1,20300.0,118.1713,118.181,117.978,118.0167,20300.0
2014-09-02 10:50:00,122.1,122.45,122.06,122.45,17000.0,118.0167,118.355,117.978,118.355,17000.0
2014-09-02 10:55:00,122.43,122.57,122.4,122.43,26200.0,118.3357,118.471,118.3067,118.3357,26200.0
2014-09-02 11:00:00,122.45,122.47,122.26,122.3,18400.0,118.355,118.3743,118.1713,118.21,18400.0
2014-09-02 11:05:00,122.3,122.41,122.28,122.33,12100.0,118.21,118.3163,118.1907,118.239,12100.0
2014-09-02 11:10:00,122.34,122.37,122.26,122.33,17500.0,118.2487,118.2777,118.1713,118.239,17500.0
2014-09-02 11:15:00,122.31,122.32,122.12,122.12,11700.0,118.2197,118.2293,118.036,118.036,11700.0
2014-09-02 11:20:00,122.1,122.18,121.91,121.91,16700.0,118.0167,118.094,117.833,117.833,16700.0
2014-09-02 11:25:00,121.91,121.96,121.86,121.91,11300.0,117.833,117.8814,117.7847,117.833,11300.0
2014-09-02 11:30:00,121.91,122.26,121.91,122.26,27000.0,117.833,118.1713,117.833,118.1713,27000.0
2014-09-02 11:35:00,122.24,122.24,122.01,122.18,21200.0,118.152,118.152,117.9297,118.094,21200.0
2014-09-02 11:40:00,122.18,122.18,122.0,122.09,14100.0,118.094,118.094,117.92,118.007,14100.0
2014-09-02 11:45:00,122.07,122.17,122.03,122.04,10600.0,117.9877,118.0843,117.949,117.9587,10600.0
2014-09-02 11:50:00,122.05,122.08,121.89,121.96,8400.0,117.9684,117.9974,117.8137,117.8814,8400.0
2014-09-02 11:55:00,121.95,122.03,121.86,121.93,15600.0,117.8717,117.949,117.7847,117.8524,15600.0
2014-09-02 12:00:00,121.89,121.95,121.82,121.95,10000.0,117.8137,117.8717,117.7461,117.8717,10000.0
2014-09-02 12:05:00,121.95,121.95,121.86,121.86,7300.0,117.8717,117.8717,117.7847,117.7847,7300.0
2014-09-02 12:10:00,121.89,122.02,121.82,122.0,11600.0,117.8137,117.9394,117.7461,117.92,11600.0
2014-09-02 12:15:00,122.02,122.02,121.91,121.96,9000.0,117.9394,117.9394,117.833,117.8814,9000.0
2014-09-02 12:20:00,121.94,121.96,121.83,121.86,9700.0,117.862,117.8814,117.7557,117.7847,9700.0
2014-09-02 12:25:00,121.84,121.95,121.84,121.87,2600.0,117.7654,117.8717,117.7654,117.7944,2600.0
2014-09-02 12:30:00,121.89,121.89,121.71,121.81,11100.0,117.8137,117.8137,117.6397,117.7364,11100.0
2014-09-02 12:35:00,121.82,121.88,121.7,121.7,9600.0,117.7461,117.804,117.6301,117.6301,9600.0
2014-09-02 12:40:00,121.71,121.78,121.58,121.61,7000.0,117.6397,117.7074,117.5141,117.5431,7000.0
2014-09-02 12:45:00,121.61,121.74,121.58,121.74,9500.0,117.5431,117.6687,117.5141,117.6687,9500.0
2014-09-02 12:50:00,121.7,121.77,121.69,121.71,8400.0,117.6301,117.6977,117.6204,117.6397,8400.0
2014-09-02 12:55:00,121.72,121.79,121.66,121.66,8300.0,117.6494,117.7171,117.5914,117.5914,8300.0
2014-09-02 13:00:00,121.67,121.79,121.63,121.72,10200.0,117.6011,117.7171,117.5624,117.6494,10200.0
2014-09-02 13:05:00,121.72,121.92,121.68,121.83,10400.0,117.6494,117.8427,117.6107,117.7557,10400.0
2014-09-02 13:10:00,121.84,121.89,121.78,121.83,13400.0,117.7654,117.8137,117.7074,117.7557,13400.0
2014-09-02 13:15:00,121.85,121.93,121.84,121.88,9700.0,117.775,117.8524,117.7654,117.804,9700.0
2014-09-02 13:20:00,121.88,121.95,121.83,121.87,11100.0,117.804,117.8717,117.7557,117.7944,11100.0
2014-09-02 13:25:00,121.89,121.91,121.78,121.83,9100.0,117.8137,117.833,117.7074,117.7557,9100.0
2014-09-02 13:30:00,121.81,121.88,121.77,121.78,8600.0,117.7364,117.804,117.6977,117.7074,8600.0
2014-09-02 13:35:00,121.8,121.88,121.79,121.84,18100.0,117.7267,117.804,117.7171,117.7654,18100.0
2014-09-02 13:40:00,121.85,121.92,121.81,121.92,11700.0,117.775,117.8427,117.7364,117.8427,11700.0
2014-09-02 13:45:00,121.9,121.93,121.85,121.93,7500.0,117.8234,117.8524,117.775,117.8524,7500.0
2014-09-02 13:50:00,121.95,122.1,121.94,122.09,14400.0,117.8717,118.0167,117.862,118.007,14400.0
2014-09-02 13:55:00,122.06,122.16,122.06,122.16,9800.0,117.978,118.0747,117.978,118.0747,9800.0
2014-09-02 14:00:00,122.14,122.14,122.04,122.07,13800.0,118.0554,118.0554,117.9587,117.9877,13800.0
2014-09-02 14:05:00,122.08,122.24,122.08,122.21,19800.0,117.9974,118.152,117.9974,118.123,19800.0
2014-09-02 14:10:00,122.2,122.28,122.14,122.25,18100.0,118.1133,118.1907,118.0554,118.1617,18100.0
2014-09-02 14:15:00,122.27,122.38,122.26,122.38,11000.0,118.181,118.2873,118.1713,118.2873,11000.0
2014-09-02 14:20:00,122.37,122.39,122.29,122.32,12900.0,118.2777,118.297,118.2003,118.2293,12900.0
2014-09-02 14:25:00,122.34,122.4,122.31,122.38,16100.0,118.2487,118.3067,118.2197,118.2873,16100.0
2014-09-02 14:30:00,122.38,122.4,122.29,122.34,18000.0,118.2873,118.3067,118.2003,118.2487,18000.0
2014-09-02 14:35:00,122.34,122.36,122.3,122.32,17100.0,118.2487,118.268,118.21,118.2293,17100.0
2014-09-02 14:40:00,122.33,122.34,122.26,122.3,11900.0,118.239,118.2487,118.1713,118.21,11900.0
2014-09-02 14:45:00,122.3,122.32,122.25,122.27,12300.0,118.21,118.2293,118.1617,118.181,12300.0
2014-09-02 14:50:00,122.26,122.33,122.25,122.3,14700.0,118.1713,118.239,118.1617,118.21,14700.0
2014-09-02 14:55:00,122.29,122.34,122.26,122.26,16200.0,118.2003,118.2487,118.1713,118.1713,16200.0
2014-09-02 15:00:00,122.26,122.35,122.26,122.32,15000.0,118.1713,118.2583,118.1713,118.2293,15000.0
2014-09-02 15:05:00,122.3,122.34,122.25,122.34,14100.0,118.21,118.2487,118.1617,118.2487,14100.0
2014-09-02 15:10:00,122.33,122.33,122.25,122.3,12300.0,118.239,118.239,118.1617,118.21,12300.0
2014-09-02 15:15:00,122.29,122.3,122.26,122.28,12000.0,118.2003,118.21,118.1713,118.1907,12000.0
2014-09-02 15:20:00,122.29,122.3,122.21,122.21,11800.0,118.2003,118.21,118.123,118.123,11800.0
2014-09-02 15:25:00,122.2,122.33,122.18,122.25,14000.0,118.1133,118.239,118.094,118.1617,14000.0
2014-09-02 15:30:00,122.23,122.28,122.22,122.22,12400.0,118.1423,118.1907,118.1327,118.1327,12400.0
2014-09-02 15:35:00,122.22,122.31,122.2,122.29,13900.0,118.1327,118.2197,118.1133,118.2003,13900.0
2014-09-02 15:40:00,122.31,122.49,122.31,122.42,35300.0,118.2197,118.3936,118.2197,118.326,35300.0
2014-09-02 15:45:00,122.42,122.49,122.36,122.4,30100.0,118.326,118.3936,118.268,118.3067,30100.0
2014-09-02 15:50:00,122.4,122.63,122.4,122.63,101500.0,118.3067,118.529,118.3067,118.529,101500.0
2014-09-02 15:55:00,122.63,122.81,122.58,122.7,212700.0,118.529,118.7029,118.4806,118.5966,212700.0
2014-09-03 09:30:00,122.83,123.68,122.8,123.4,50100.0,118.7223,119.5438,118.6933,119.2732,50100.0
2014-09-03 09:35:00,123.4,123.8,123.4,123.79,27700.0,119.2732,119.6598,119.2732,119.6502,27700.0
2014-09-03 09:40:00,123.76,124.05,123.68,124.02,33600.0,119.6212,119.9015,119.5438,119.8725,33600.0
2014-09-03 09:45:00,124.05,124.1,123.95,124.02,16400.0,119.9015,119.9498,119.8048,119.8725,16400.0
2014-09-03 09:50:00,124.06,124.06,123.77,123.84,14100.0,119.9111,119.9111,119.6308,119.6985,14100.0
2014-09-03 09:55:00,123.84,124.25,123.82,124.25,26200.0,119.6985,120.0948,119.6792,120.0948,26200.0
2014-09-03 10:00:00,124.25,124.25,124.06,124.08,23800.0,120.0948,120.0948,119.9111,119.9305,23800.0
2014-09-03 10:05:00,124.09,124.37,124.06,124.23,36000.0,119.9401,120.2108,119.9111,120.0755,36000.0
2014-09-03 10:10:00,124.15,124.25,124.03,124.04,30500.0,119.9981,120.0948,119.8821,119.8918,30500.0
2014-09-03 10:15:00,124.04,124.04,123.79,123.79,14900.0,119.8918,119.8918,119.6502,119.6502,14900.0
2014-09-03 10:20:00,123.77,123.78,123.71,123.75,14500.0,119.6308,119.6405,119.5728,119.6115,14500.0
2014-09-03 10:25:00,123.74,123.86,123.66,123.79,24300.0,119.6018,119.7178,119.5245,119.6502,24300.0
2014-09-03 10:30:00,123.81,123.83,123.76,123.83,7000.0,119.6695,119.6888,119.6212,119.6888,7000.0
2014-09-03 10:35:00,123.83,123.84,123.78,123.82,9800.0,119.6888,119.6985,119.6405,119.6792,9800.0
2014-09-03 10:40:00,123.86,123.87,123.77,123.8,8600.0,119.7178,119.7275,119.6308,119.6598,8600.0
2014-09-03 10:45:00,123.79,124.12,123.74,124.1,29400.0,119.6502,119.9691,119.6018,119.9498,29400.0
2014-09-03 10:50:00,124.09,124.09,123.89,123.95,22600.0,119.9401,119.9401,119.7468,119.8048,22600.0
2014-09-03 10:55:00,123.94,124.11,123.93,124.08,19300.0,119.7952,119.9595,119.7855,119.9305,19300.0
2014-09-03 11:00:00,124.1,124.12,124.0,124.03,21400.0,119.9498,119.9691,119.8531,119.8821,21400.0
2014-09-03 11:05:00,124.03,124.04,123.98,124.02,13000.0,119.8821,119.8918,119.8338,119.8725,13000.0
2014-09-03 11:10:00,124.02,124.06,123.9,123.9,13300.0,119.8725,119.9111,119.7565,119.7565,13300.0
2014-09-03 11:15:00,123.9,123.91,123.8,123.86,15600.0,119.7565,119.7662,119.6598,119.7178,15600.0
2014-09-03 11:20:00,123.86,123.91,123.82,123.84,10100.0,119.7178,119.7662,119.6792,119.6985,10100.0
2014-09-03 11:25:00,123.85,123.85,123.74,123.74,19000.0,119.7082,119.7082,119.6018,119.6018,19000.0
2014-09-03 11:30:00,123.75,123.78,123.7,123.74,13200.0,119.6115,119.6405,119.5632,119.6018,13200.0
2014-09-03 11:35:00,123.75,123.89,123.74,123.78,12900.0,119.6115,119.7468,119.6018,119.6405,12900.0
2014-09-03 11:40:00,123.79,123.8,123.7,123.76,8700.0,119.6502,119.6598,119.5632,119.6212,8700.0
2014-09-03 11:45:00,123.74,123.77,123.71,123.75,11700.0,119.6018,119.6308,119.5728,119.6115,11700.0
2014-09-03 11:50:00,123.72,123.79,123.72,123.75,11100.0,119.5825,119.6502,119.5825,119.6115,11100.0
2014-09-03 11:55:00,123.75,123.76,123.66,123.7,11700.0,119.6115,119.6212,119.5245,119.5632,11700.0
2014-09-03 12:00:00,123.69,123.71,123.58,123.7,11400.0,119.5535,119.5728,119.4472,119.5632,11400.0
2014-09-03 12:05:00,123.7,123.71,123.62,123.63,12900.0,119.5632,119.5728,119.4859,119.4955,12900.0
2014-09-03 12:10:00,123.62,123.88,123.62,123.88,15200.0,119.4859,119.7372,119.4859,119.7372,15200.0
2014-09-03 12:15:00,123.88,123.9,123.8,123.84,9000.0,119.7372,119.7565,119.6598,119.6985,9000.0
2014-09-03 12:20:00,123.85,123.9,123.8,123.8,6600.0,119.7082,119.7565,119.6598,119.6598,6600.0
2014-09-03 12:25:00,123.82,123.96,123.8,123.91,5500.0,119.6792,119.8145,119.6598,119.7662,5500.0
2014-09-03 12:30:00,123.93,123.94,123.83,123.85,18000.0,119.7855,119.7952,119.6888,119.7082,18000.0
2014-09-03 12:35:00,123.85,123.9,123.8,123.86,6400.0,119.7082,119.7565,119.6598,119.7178,6400.0
2014-09-03 12:40:00,123.86,123.98,123.81,123.91,17800.0,119.7178,119.8338,119.6695,119.7662,17800.0
2014-09-03 12:45:00,123.91,123.92,123.83,123.86,10500.0,119.7662,119.7758,119.6888,119.7178,10500.0
2014-09-03 12:50:00,123.85,123.88,123.8,123.88,8000.0,119.7082,119.7372,119.6598,119.7372,8000.0
2014-09-03 12:55:00,123.87,123.94,123.81,123.85,17500.0,119.7275,119.7952,119.6695,119.7082,17500.0
2014-09-03 13:00:00,123.85,123.86,123.74,123.79,16200.0,119.7082,119.7178,119.6018,119.6502,16200.0
2014-09-03 13:05:00,123.8,123.96,123.79,123.9,16600.0,119.6598,119.8145,119.6502,119.7565,16600.0
2014-09-03 13:10:00,123.92,124.0,123.91,123.97,5900.0,119.7758,119.8531,119.7662,119.8242,5900.0
2014-09-03 13:15:00,123.98,123.98,123.91,123.97,5300.0,119.8338,119.8338,119.7662,119.8242,5300.0
2014-09-03 13:20:00,123.96,124.0,123.9,123.97,5600.0,119.8145,119.8531,119.7565,119.8242,5600.0
2014-09-03 13:25:00,123.98,124.07,123.98,124.06,5200.0,119.8338,119.9208,119.8338,119.9111,5200.0
2014-09-03 13:30:00,124.05,124.07,123.96,123.96,7500.0,119.9015,119.9208,119.8145,119.8145,7500.0
2014-09-03 13:35:00,123.96,123.98,123.82,123.85,6900.0,119.8145,119.8338,119.6792,119.7082,6900.0
2014-09-03 13:40:00,123.85,123.85,123.77,123.85,6400.0,119.7082,119.7082,119.6308,119.7082,6400.0
2014-09-03 13:45:00,123.84,123.86,123.74,123.75,7700.0,119.6985,119.7178,119.6018,119.6115,7700.0
2014-09-03 13:50:00,123.75,123.78,123.64,123.74,11400.0,119.6115,119.6405,119.5052,119.6018,11400.0
2014-09-03 13:55:00,123.75,123.77,123.73,123.77,3400.0,119.6115,119.6308,119.5922,119.6308,3400.0
2014-09-03 14:00:00,123.77,123.77,123.67,123.68,10300.0,119.6308,119.6308,119.5342,119.5438,10300.0
2014-09-03 14:05:00,123.68,123.75,123.68,123.72,12400.0,119.5438,119.6115,119.5438,119.5825,12400.0
2014-09-03 14:10:00,123.72,123.72,123.67,123.68,9300.0,119.5825,119.5825,119.5342,119.5438,9300.0
2014-09-03 14:15:00,123.67,123.69,123.61,123.66,5200.0,119.5342,119.5535,119.4762,119.5245,5200.0
2014-09-03 14:20:00,123.62,123.7,123.56,123.7,15100.0,119.4859,119.5632,119.4279,119.5632,15100.0
2014-09-03 14:25:00,123.7,123.71,123.63,123.67,7700.0,119.5632,119.5728,119.4955,119.5342,7700.0
2014-09-03 14:30:00,123.65,123.68,123.63,123.67,12700.0,119.5149,119.5438,119.4955,119.5342,12700.0
2014-09-03 14:35:00,123.65,123.68,123.63,123.66,7500.0,119.5149,119.5438,119.4955,119.5245,7500.0
2014-09-03 14:40:00,123.67,123.71,123.65,123.69,7000.0,119.5342,119.5728,119.5149,119.5535,7000.0
2014-09-03 14:45:00,123.68,123.69,123.6,123.6,8200.0,119.5438,119.5535,119.4665,119.4665,8200.0
2014-09-03 14:50:00,123.59,123.6,123.53,123.57,10700.0,119.4569,119.4665,119.3989,119.4375,10700.0
2014-09-03 14:55:00,123.58,123.58,123.47,123.49,18600.0,119.4472,119.4472,119.3409,119.3602,18600.0
2014-09-03 15:00:00,123.49,123.54,123.41,123.54,14900.0,119.3602,119.4085,119.2829,119.4085,14900.0
2014-09-03 15:05:00,123.54,123.61,123.49,123.61,9700.0,119.4085,119.4762,119.3602,119.4762,9700.0
2014-09-03 15:10:00,123.61,123.61,123.53,123.57,8900.0,119.4762,119.4762,119.3989,119.4375,8900.0
2014-09-03 15:15:00,123.56,123.68,123.56,123.68,12400.0,119.4279,119.5438,119.4279,119.5438,12400.0
2014-09-03 15:20:00,123.67,123.69,123.62,123.66,16900.0,119.5342,119.5535,119.4859,119.5245,16900.0
2014-09-03 15:25:00,123.66,123.72,123.66,123.68,8700.0,119.5245,119.5825,119.5245,119.5438,8700.0
2014-09-03 15:30:00,123.68,123.68,123.61,123.64,19800.0,119.5438,119.5438,119.4762,119.5052,19800.0
2014-09-03 15:35:00,123.65,123.71,123.64,123.71,19200.0,119.5149,119.5728,119.5052,119.5728,19200.0
2014-09-03 15:40:00,123.71,123.77,123.71,123.74,29600.0,119.5728,119.6308,119.5728,119.6018,29600.0
2014-09-03 15:45:00,123.73,123.74,123.64,123.68,41800.0,119.5922,119.6018,119.5052,119.5438,41800.0
2014-09-03 15:50:00,123.68,123.79,123.68,123.79,56900.0,119.5438,119.6502,119.5438,119.6502,56900.0
2014-09-03 15:55:00,123.78,123.88,123.74,123.76,63500.0,119.6405,119.7372,119.6018,119.6212,63500.0
2014-09-04 09:30:00,123.98,124.4,123.77,124.4,34200.0,119.8338,120.2398,119.6308,120.2398,34200.0
2014-09-04 09:35:00,124.48,124.63,124.39,124.59,19100.0,120.3171,120.4621,120.2301,120.4234,19100.0
2014-09-04 09:40:00,124.58,124.9,124.52,124.9,19500.0,120.4138,120.7231,120.3558,120.7231,19500.0
2014-09-04 09:45:00,124.91,125.0,124.82,124.9,19400.0,120.7327,120.8197,120.6457,120.7231,19400.0
2014-09-04 09:50:00,124.88,125.05,124.88,125.02,50700.0,120.7037,120.868,120.7037,120.839,50700.0
2014-09-04 09:55:00,125.03,125.17,125.01,125.04,45900.0,120.8487,120.984,120.8294,120.8584,45900.0
2014-09-04 10:00:00,125.09,125.18,125.03,125.1,59100.0,120.9067,120.9937,120.8487,120.9164,59100.0
2014-09-04 10:05:00,125.13,125.23,125.05,125.16,44100.0,120.9454,121.042,120.868,120.9744,44100.0
2014-09-04 10:10:00,125.17,125.24,125.13,125.19,46600.0,120.984,121.0517,120.9454,121.0034,46600.0
2014-09-04 10:15:00,125.19,125.22,124.94,125.08,36400.0,121.0034,121.0323,120.7617,120.897,36400.0
2014-09-04 10:20:00,125.09,125.1,125.0,125.06,12400.0,120.9067,120.9164,120.8197,120.8777,12400.0
2014-09-04 10:25:00,125.06,125.13,125.04,125.06,10200.0,120.8777,120.9454,120.8584,120.8777,10200.0
2014-09-04 10:30:00,125.11,125.24,125.08,125.19,36000.0,120.926,121.0517,120.897,121.0034,36000.0
2014-09-04 10:35:00,125.17,125.2,125.09,125.14,8100.0,120.984,121.013,120.9067,120.955,8100.0
2014-09-04 10:40:00,125.16,125.17,125.09,125.12,7600.0,120.9744,120.984,120.9067,120.9357,7600.0
2014-09-04 10:45:00,125.15,125.19,125.11,125.18,7600.0,120.9647,121.0034,120.926,120.9937,7600.0
2014-09-04 10:50:00,125.17,125.19,125.08,125.09,5000.0,120.984,121.0034,120.897,120.9067,5000.0
2014-09-04 10:55:00,125.08,125.1,124.7,124.75,19800.0,120.897,120.9164,120.5297,120.5781,19800.0
2014-09-04 11:00:00,124.75,124.77,124.69,124.69,6200.0,120.5781,120.5974,120.5201,120.5201,6200.0
2014-09-04 11:05:00,124.72,124.72,124.63,124.63,6600.0,120.5491,120.5491,120.4621,120.4621,6600.0
2014-09-04 11:10:00,124.68,124.68,124.56,124.59,4300.0,120.5104,120.5104,120.3944,120.4234,4300.0
2014-09-04 11:15:00,124.61,124.61,124.52,124.53,4500.0,120.4427,120.4427,120.3558,120.3654,4500.0
2014-09-04 11:20:00,124.54,124.55,124.32,124.32,8500.0,120.3751,120.3848,120.1624,120.1624,8500.0
2014-09-04 11:25:00,124.33,124.36,124.2,124.23,29400.0,120.1721,120.2011,120.0465,120.0755,29400.0
2014-09-04 11:30:00,124.22,124.34,124.18,124.25,21600.0,120.0658,120.1818,120.0271,120.0948,21600.0
2014-09-04 11:35:00,124.22,124.3,124.2,124.28,16200.0,120.0658,120.1431,120.0465,120.1238,16200.0
2014-09-04 11:40:00,124.29,124.31,124.26,124.3,16500.0,120.1335,120.1528,120.1045,120.1431,16500.0
2014-09-04 11:45:00,124.3,124.4,124.27,124.33,17300.0,120.1431,120.2398,120.1141,120.1721,17300.0
2014-09-04 11:50:00,124.32,124.34,124.26,124.32,6800.0,120.1624,120.1818,120.1045,120.1624,6800.0
2014-09-04 11:55:00,124.31,124.36,124.31,124.36,8600.0,120.1528,120.2011,120.1528,120.2011,8600.0
2014-09-04 12:00:00,124.38,124.46,124.37,124.44,6800.0,120.2204,120.2978,120.2108,120.2784,6800.0
2014-09-04 12:05:00,124.44,124.48,124.37,124.4,13300.0,120.2784,120.3171,120.2108,120.2398,13300.0
2014-09-04 12:10:00,124.38,124.41,124.34,124.4,11300.0,120.2204,120.2494,120.1818,120.2398,11300.0
2014-09-04 12:15:00,124.42,124.42,124.38,124.42,12300.0,120.2591,120.2591,120.2204,120.2591,12300.0
2014-09-04 12:20:00,124.41,124.45,124.37,124.4,5400.0,120.2494,120.2881,120.2108,120.2398,5400.0
2014-09-04 12:25:00,124.4,124.41,124.35,124.39,14300.0,120.2398,120.2494,120.1914,120.2301,14300.0
2014-09-04 12:30:00,124.4,124.46,124.31,124.34,7100.0,120.2398,120.2978,120.1528,120.1818,7100.0
2014-09-04 12:35:00,124.35,124.45,124.32,124.43,3000.0,120.1914,120.2881,120.1624,120.2688,3000.0
2014-09-04 12:40:00,124.45,124.51,124.43,124.5,6500.0,120.2881,120.3461,120.2688,120.3364,6500.0
2014-09-04 12:45:00,124.5,124.52,124.38,124.38,1500.0,120.3364,120.3558,120.2204,120.2204,1500.0
2014-09-04 12:50:00,124.38,124.49,124.38,124.46,4000.0,120.2204,120.3268,120.2204,120.2978,4000.0
2014-09-04 12:55:00,124.44,124.47,124.41,124.47,9900.0,120.2784,120.3074,120.2494,120.3074,9900.0
2014-09-04 13:00:00,124.48,124.53,124.45,124.52,3600.0,120.3171,120.3654,120.2881,120.3558,3600.0
2014-09-04 13:05:00,124.5,124.6,124.47,124.6,6400.0,120.3364,120.4331,120.3074,120.4331,6400.0
2014-09-04 13:10:00,124.58,124.6,124.55,124.55,3900.0,120.4138,120.4331,120.3848,120.3848,3900.0
2014-09-04 13:15:00,124.55,124.61,124.55,124.6,7900.0,120.3848,120.4427,120.3848,120.4331,7900.0
2014-09-04 13:20:00,124.58,124.62,124.56,124.62,6400.0,120.4138,120.4524,120.3944,120.4524,6400.0
2014-09-04 13:25:00,124.61,124.63,124.6,124.6,4300.0,120.4427,120.4621,120.4331,120.4331,4300.0
2014-09-04 13:30:00,124.61,124.66,124.58,124.61,4300.0,120.4427,120.4911,120.4138,120.4427,4300.0
2014-09-04 13:35:00,124.63,124.63,124.53,124.54,5300.0,120.4621,120.4621,120.3654,120.3751,5300.0
2014-09-04 13:40:00,124.52,124.61,124.51,124.61,4200.0,120.3558,120.4427,120.3461,120.4427,4200.0
2014-09-04 13:45:00,124.6,124.62,124.58,124.59,7000.0,120.4331,120.4524,120.4138,120.4234,7000.0
2014-09-04 13:50:00,124.58,124.6,124.57,124.59,5800.0,120.4138,120.4331,120.4041,120.4234,5800.0
2014-09-04 13:55:00,124.57,124.64,124.57,124.62,5400.0,120.4041,120.4717,120.4041,120.4524,5400.0
2014-09-04 14:00:00,124.61,124.67,124.6,124.67,7100.0,120.4427,120.5007,120.4331,120.5007,7100.0
2014-09-04 14:05:00,124.66,124.69,124.59,124.62,6600.0,120.4911,120.5201,120.4234,120.4524,6600.0
2014-09-04 14:10:00,124.61,124.63,124.59,124.63,5900.0,120.4427,120.4621,120.4234,120.4621,5900.0
2014-09-04 14:15:00,124.63,124.64,124.55,124.6,5500.0,120.4621,120.4717,120.3848,120.4331,5500.0
2014-09-04 14:20:00,124.61,124.61,124.51,124.55,5200.0,120.4427,120.4427,120.3461,120.3848,5200.0
2014-09-04 14:25:00,124.55,124.57,124.5,124.57,14300.0,120.3848,120.4041,120.3364,120.4041,14300.0
2014-09-04 14:30:00,124.56,124.56,124.42,124.43,15300.0,120.3944,120.3944,120.2591,120.2688,15300.0
2014-09-04 14:35:00,124.42,124.5,124.39,124.39,10300.0,120.2591,120.3364,120.2301,120.2301,10300.0
2014-09-04 14:40:00,124.42,124.46,124.38,124.44,11700.0,120.2591,120.2978,120.2204,120.2784,11700.0
2014-09-04 14:45:00,124.41,124.41,124.34,124.38,8100.0,120.2494,120.2494,120.1818,120.2204,8100.0
2014-09-04 14:50:00,124.36,124.39,124.32,124.33,6400.0,120.2011,120.2301,120.1624,120.1721,6400.0
2014-09-04 14:55:00,124.34,124.38,124.17,124.22,18000.0,120.1818,120.2204,120.0175,120.0658,18000.0
2014-09-04 15:00:00,124.2,124.3,124.2,124.3,29000.0,120.0465,120.1431,120.0465,120.1431,29000.0
2014-09-04 15:05:00,124.27,124.27,124.04,124.04,11400.0,120.1141,120.1141,119.8918,119.8918,11400.0
2014-09-04 15:10:00,124.04,124.07,123.88,123.88,21200.0,119.8918,119.9208,119.7372,119.7372,21200.0
2014-09-04 15:15:00,123.89,123.99,123.73,123.79,14200.0,119.7468,119.8435,119.5922,119.6502,14200.0
2014-09-04 15:20:00,123.78,123.79,123.64,123.73,37600.0,119.6405,119.6502,119.5052,119.5922,37600.0
2014-09-04 15:25:00,123.7,123.82,123.7,123.8,10700.0,119.5632,119.6792,119.5632,119.6598,10700.0
2014-09-04 15:30:00,123.81,123.85,123.75,123.75,16700.0,119.6695,119.7082,119.6115,119.6115,16700.0
2014-09-04 15:35:00,123.75,123.88,123.75,123.79,12900.0,119.6115,119.7372,119.6115,119.6502,12900.0
2014-09-04 15:40:00,123.76,123.84,123.71,123.84,23700.0,119.6212,119.6985,119.5728,119.6985,23700.0
2014-09-04 15:45:00,123.82,123.85,123.74,123.8,36800.0,119.6792,119.7082,119.6018,119.6598,36800.0
2014-09-04 15:50:00,123.81,123.9,123.79,123.89,25700.0,119.6695,119.7565,119.6502,119.7468,25700.0
2014-09-04 15:55:00,123.89,123.91,123.84,123.88,40300.0,119.7468,119.7662,119.6985,119.7372,40300.0
2014-09-05 09:30:00,123.81,123.97,123.67,123.87,82600.0,119.6695,119.8242,119.5342,119.7275,82600.0
2014-09-05 09:35:00,123.84,123.85,123.52,123.6,19000.0,119.6985,119.7082,119.3892,119.4665,19000.0
2014-09-05 09:40:00,123.47,123.68,123.43,123.59,17000.0,119.3409,119.5438,119.3022,119.4569,17000.0
2014-09-05 09:45:00,123.67,123.79,123.67,123.79,5700.0,119.5342,119.6502,119.5342,119.6502,5700.0
2014-09-05 09:50:00,123.75,123.89,123.74,123.83,10000.0,119.6115,119.7468,119.6018,119.6888,10000.0
2014-09-05 09:55:00,123.77,123.91,123.75,123.84,3400.0,119.6308,119.7662,119.6115,119.6985,3400.0
2014-09-05 10:00:00,123.87,124.14,123.71,123.71,16800.0,119.7275,119.9885,119.5728,119.5728,16800.0
2014-09-05 10:05:00,123.75,123.84,123.71,123.77,8500.0,119.6115,119.6985,119.5728,119.6308,8500.0
2014-09-05 10:10:00,123.77,123.85,123.72,123.78,10000.0,119.6308,119.7082,119.5825,119.6405,10000.0
2014-09-05 10:15:00,123.8,123.85,123.66,123.66,10300.0,119.6598,119.7082,119.5245,119.5245,10300.0
2014-09-05 10:20:00,123.63,123.74,123.62,123.66,9600.0,119.4955,119.6018,119.4859,119.5245,9600.0
2014-09-05 10:25:00,123.66,123.77,123.61,123.73,11300.0,119.5245,119.6308,119.4762,119.5922,11300.0
2014-09-05 10:30:00,123.75,123.75,123.61,123.69,10000.0,119.6115,119.6115,119.4762,119.5535,10000.0
2014-09-05 10:35:00,123.66,123.78,123.58,123.58,12800.0,119.5245,119.6405,119.4472,119.4472,12800.0
2014-09-05 10:40:00,123.62,123.62,123.49,123.53,14100.0,119.4859,119.4859,119.3602,119.3989,14100.0
2014-09-05 10:45:00,123.51,123.62,123.43,123.44,13600.0,119.3795,119.4859,119.3022,119.3119,13600.0
2014-09-05 10:50:00,123.42,123.65,123.41,123.65,7400.0,119.2925,119.5149,119.2829,119.5149,7400.0
2014-09-05 10:55:00,123.66,123.69,123.54,123.58,3900.0,119.5245,119.5535,119.4085,119.4472,3900.0
2014-09-05 11:00:00,123.6,123.72,123.57,123.71,6200.0,119.4665,119.5825,119.4375,119.5728,6200.0
2014-09-05 11:05:00,123.73,123.75,123.66,123.67,7400.0,119.5922,119.6115,119.5245,119.5342,7400.0
2014-09-05 11:10:00,123.71,123.72,123.64,123.66,10700.0,119.5728,119.5825,119.5052,119.5245,10700.0
2014-09-05 11:15:00,123.67,123.88,123.66,123.77,13300.0,119.5342,119.7372,119.5245,119.6308,13300.0
2014-09-05 11:20:00,123.76,123.91,123.75,123.91,14400.0,119.6212,119.7662,119.6115,119.7662,14400.0
2014-09-05 11:25:00,123.93,124.0,123.87,123.96,7000.0,119.7855,119.8531,119.7275,119.8145,7000.0
2014-09-05 11:30:00,123.96,124.03,123.75,123.75,6700.0,119.8145,119.8821,119.6115,119.6115,6700.0
2014-09-05 11:35:00,123.75,123.77,123.66,123.68,14000.0,119.6115,119.6308,119.5245,119.5438,14000.0
2014-09-05 11:40:00,123.7,123.84,123.68,123.79,7400.0,119.5632,119.6985,119.5438,119.6502,7400.0
2014-09-05 11:45:00,123.79,123.83,123.75,123.79,10000.0,119.6502,119.6888,119.6115,119.6502,10000.0
2014-09-05 11:50:00,123.81,123.97,123.79,123.97,3600.0,119.6695,119.8242,119.6502,119.8242,3600.0
2014-09-05 11:55:00,123.97,123.97,123.83,123.85,3800.0,119.8242,119.8242,119.6888,119.7082,3800.0
2014-09-05 12:00:00,123.86,123.91,123.84,123.9,3400.0,119.7178,119.7662,119.6985,119.7565,3400.0
2014-09-05 12:05:00,123.91,124.03,123.84,123.84,8200.0,119.7662,119.8821,119.6985,119.6985,8200.0
2014-09-05 12:10:00,123.86,123.96,123.86,123.96,3200.0,119.7178,119.8145,119.7178,119.8145,3200.0
2014-09-05 12:15:00,123.98,124.04,123.97,124.04,6100.0,119.8338,119.8918,119.8242,119.8918,6100.0
2014-09-05 12:20:00,124.02,124.13,123.99,124.13,32000.0,119.8725,119.9788,119.8435,119.9788,32000.0
2014-09-05 12:25:00,124.12,124.23,124.1,124.21,2700.0,119.9691,120.0755,119.9498,120.0561,2700.0
2014-09-05 12:30:00,124.19,124.37,124.19,124.37,6900.0,120.0368,120.2108,120.0368,120.2108,6900.0
2014-09-05 12:35:00,124.34,124.34,124.29,124.33,2100.0,120.1818,120.1818,120.1335,120.1721,2100.0
2014-09-05 12:40:00,124.3,124.41,124.27,124.37,4500.0,120.1431,120.2494,120.1141,120.2108,4500.0
2014-09-05 12:45:00,124.41,124.51,124.41,124.46,5500.0,120.2494,120.3461,120.2494,120.2978,5500.0
2014-09-05 12:50:00,124.44,124.44,124.36,124.4,1100.0,120.2784,120.2784,120.2011,120.2398,1100.0
2014-09-05 12:55:00,124.38,124.42,124.37,124.37,2000.0,120.2204,120.2591,120.2108,120.2108,2000.0
2014-09-05 13:00:00,124.36,124.39,124.28,124.32,4800.0,120.2011,120.2301,120.1238,120.1624,4800.0
2014-09-05 13:05:00,124.32,124.38,124.27,124.29,9100.0,120.1624,120.2204,120.1141,120.1335,9100.0
2014-09-05 13:10:00,124.28,124.38,124.27,124.32,4300.0,120.1238,120.2204,120.1141,120.1624,4300.0
2014-09-05 13:15:00,124.33,124.33,124.3,124.31,3000.0,120.1721,120.1721,120.1431,120.1528,3000.0
2014-09-05 13:20:00,124.31,124.34,124.2,124.21,4200.0,120.1528,120.1818,120.0465,120.0561,4200.0
2014-09-05 13:25:00,124.23,124.25,124.21,124.25,4600.0,120.0755,120.0948,120.0561,120.0948,4600.0
2014-09-05 13:30:00,124.24,124.25,124.16,124.18,5000.0,120.0851,120.0948,120.0078,120.0271,5000.0
2014-09-05 13:35:00,124.18,124.19,124.15,124.18,6400.0,120.0271,120.0368,119.9981,120.0271,6400.0
2014-09-05 13:40:00,124.19,124.21,124.15,124.15,2400.0,120.0368,120.0561,119.9981,119.9981,2400.0
2014-09-05 13:45:00,124.16,124.17,124.13,124.14,1500.0,120.0078,120.0175,119.9788,119.9885,1500.0
2014-09-05 13:50:00,124.16,124.17,124.11,124.15,8400.0,120.0078,120.0175,119.9595,119.9981,8400.0
2014-09-05 13:55:00,124.15,124.26,124.14,124.24,4400.0,119.9981,120.1045,119.9885,120.0851,4400.0
2014-09-05 14:00:00,124.23,124.41,124.2,124.33,32600.0,120.0755,120.2494,120.0465,120.1721,32600.0
2014-09-05 14:05:00,124.39,124.47,124.31,124.32,26100.0,120.2301,120.3074,120.1528,120.1624,26100.0
2014-09-05 14:10:00,124.33,124.36,124.24,124.26,50500.0,120.1721,120.2011,120.0851,120.1045,50500.0
2014-09-05 14:15:00,124.25,124.34,124.11,124.34,86500.0,120.0948,120.1818,119.9595,120.1818,86500.0
2014-09-05 14:20:00,124.32,124.37,124.31,124.35,9800.0,120.1624,120.2108,120.1528,120.1914,9800.0
2014-09-05 14:25:00,124.37,124.37,124.26,124.29,22100.0,120.2108,120.2108,120.1045,120.1335,22100.0
2014-09-05 14:30:00,124.29,124.37,124.27,124.36,6100.0,120.1335,120.2108,120.1141,120.2011,6100.0
2014-09-05 14:35:00,124.35,124.4,124.33,124.33,18000.0,120.1914,120.2398,120.1721,120.1721,18000.0
2014-09-05 14:40:00,124.33,124.38,124.3,124.33,17100.0,120.1721,120.2204,120.1431,120.1721,17100.0
2014-09-05 14:45:00,124.34,124.36,124.28,124.31,17700.0,120.1818,120.2011,120.1238,120.1528,17700.0
2014-09-05 14:50:00,124.3,124.32,124.28,124.32,7200.0,120.1431,120.1624,120.1238,120.1624,7200.0
2014-09-05 14:55:00,124.33,124.33,124.26,124.32,18300.0,120.1721,120.1721,120.1045,120.1624,18300.0
2014-09-05 15:00:00,124.31,124.34,124.25,124.27,10500.0,120.1528,120.1818,120.0948,120.1141,10500.0
2014-09-05 15:05:00,124.28,124.33,124.26,124.26,24000.0,120.1238,120.1721,120.1045,120.1045,24000.0
2014-09-05 15:10:00,124.27,124.28,124.24,124.26,19900.0,120.1141,120.1238,120.0851,120.1045,19900.0
2014-09-05 15:15:00,124.24,124.29,124.24,124.25,18800.0,120.0851,120.1335,120.0851,120.0948,18800.0
2014-09-05 15:20:00,124.25,124.26,124.19,124.19,9500.0,120.0948,120.1045,120.0368,120.0368,9500.0
2014-09-05 15:25:00,124.2,124.3,124.2,124.26,10800.0,120.0465,120.1431,120.0465,120.1045,10800.0
2014-09-05 15:30:00,124.25,124.34,124.25,124.33,16300.0,120.0948,120.1818,120.0948,120.1721,16300.0
2014-09-05 15:35:00,124.34,124.42,124.34,124.4,18300.0,120.1818,120.2591,120.1818,120.2398,18300.0
2014-09-05 15:40:00,124.4,124.61,124.38,124.59,27300.0,120.2398,120.4427,120.2204,120.4234,27300.0
2014-09-05 15:45:00,124.61,124.64,124.54,124.6,55900.0,120.4427,120.4717,120.3751,120.4331,55900.0
2014-09-05 15:50:00,124.6,124.66,124.56,124.59,27500.0,120.4331,120.4911,120.3944,120.4234,27500.0
2014-09-05 15:55:00,124.6,124.62,124.56,124.6,56600.0,120.4331,120.4524,120.3944,120.4331,56600.0
2014-09-08 09:30:00,125.01,125.01,124.58,124.77,42700.0,120.8294,120.8294,120.4138,120.5974,42700.0
2014-09-08 09:35:00,124.79,125.09,124.77,125.0,31400.0,120.6167,120.9067,120.5974,120.8197,31400.0
2014-09-08 09:40:00,125.03,125.21,124.93,125.1,144300.0,120.8487,121.0227,120.752,120.9164,144300.0
2014-09-08 09:45:00,125.17,125.17,125.0,125.1,16300.0,120.984,120.984,120.8197,120.9164,16300.0
2014-09-08 09:50:00,125.08,125.23,125.07,125.23,3100.0,120.897,121.042,120.8874,121.042,3100.0
2014-09-08 09:55:00,125.24,125.25,124.58,124.58,11800.0,121.0517,121.0613,120.4138,120.4138,11800.0
2014-09-08 10:00:00,124.62,124.78,124.61,124.67,29300.0,120.4524,120.6071,120.4427,120.5007,29300.0
2014-09-08 10:05:00,124.65,124.76,124.62,124.69,12300.0,120.4814,120.5877,120.4524,120.5201,12300.0
2014-09-08 10:10:00,124.7,124.79,124.61,124.67,6200.0,120.5297,120.6167,120.4427,120.5007,6200.0
2014-09-08 10:15:00,124.69,124.69,124.48,124.48,2600.0,120.5201,120.5201,120.3171,120.3171,2600.0
2014-09-08 10:20:00,124.45,124.51,124.3,124.36,6400.0,120.2881,120.3461,120.1431,120.2011,6400.0
2014-09-08 10:25:00,124.4,124.53,124.36,124.48,16900.0,120.2398,120.3654,120.2011,120.3171,16900.0
2014-09-08 10:30:00,124.5,124.57,124.36,124.4,16300.0,120.3364,120.4041,120.2011,120.2398,16300.0
2014-09-08 10:35:00,124.39,124.43,124.33,124.42,21300.0,120.2301,120.2688,120.1721,120.2591,21300.0
2014-09-08 10:40:00,124.42,124.53,124.42,124.46,5800.0,120.2591,120.3654,120.2591,120.2978,5800.0
2014-09-08 10:45:00,124.43,124.45,124.35,124.37,4400.0,120.2688,120.2881,120.1914,120.2108,4400.0
2014-09-08 10:50:00,124.33,124.33,124.14,124.14,7200.0,120.1721,120.1721,119.9885,119.9885,7200.0
2014-09-08 10:55:00,124.17,124.23,124.12,124.2,18700.0,120.0175,120.0755,119.9691,120.0465,18700.0
2014-09-08 11:00:00,124.2,124.23,124.15,124.18,6100.0,120.0465,120.0755,119.9981,120.0271,6100.0
2014-09-08 11:05:00,124.16,124.42,124.15,124.41,22300.0,120.0078,120.2591,119.9981,120.2494,22300.0
2014-09-08 11:10:00,124.42,124.53,124.32,124.36,36200.0,120.2591,120.3654,120.1624,120.2011,36200.0
2014-09-08 11:15:00,124.36,124.45,124.36,124.45,8700.0,120.2011,120.2881,120.2011,120.2881,8700.0
2014-09-08 11:20:00,124.43,124.52,124.42,124.52,12500.0,120.2688,120.3558,120.2591,120.3558,12500.0
2014-09-08 11:25:00,124.5,124.56,124.49,124.49,4600.0,120.3364,120.3944,120.3268,120.3268,4600.0
2014-09-08 11:30:00,124.48,124.51,124.44,124.51,4600.0,120.3171,120.3461,120.2784,120.3461,4600.0
2014-09-08 11:35:00,124.49,124.56,124.45,124.45,4800.0,120.3268,120.3944,120.2881,120.2881,4800.0
2014-09-08 11:40:00,124.45,124.45,124.34,124.35,13100.0,120.2881,120.2881,120.1818,120.1914,13100.0
2014-09-08 11:45:00,124.38,124.46,124.33,124.42,20600.0,120.2204,120.2978,120.1721,120.2591,20600.0
2014-09-08 11:50:00,124.39,124.39,124.2,124.21,8900.0,120.2301,120.2301,120.0465,120.0561,8900.0
2014-09-08 11:55:00,124.2,124.26,124.13,124.18,2800.0,120.0465,120.1045,119.9788,120.0271,2800.0
2014-09-08 12:00:00,124.13,124.22,124.07,124.17,13300.0,119.9788,120.0658,119.9208,120.0175,13300.0
2014-09-08 12:05:00,124.14,124.23,124.13,124.21,9200.0,119.9885,120.0755,119.9788,120.0561,9200.0
2014-09-08 12:10:00,124.21,124.23,124.17,124.23,8100.0,120.0561,120.0755,120.0175,120.0755,8100.0
2014-09-08 12:15:00,124.24,124.28,124.19,124.25,11200.0,120.0851,120.1238,120.0368,120.0948,11200.0
2014-09-08 12:20:00,124.25,124.32,124.23,124.24,2800.0,120.0948,120.1624,120.0755,120.0851,2800.0
2014-09-08 12:25:00,124.27,124.38,124.27,124.37,5900.0,120.1141,120.2204,120.1141,120.2108,5900.0
2014-09-08 12:30:00,124.38,124.5,124.37,124.48,5900.0,120.2204,120.3364,120.2108,120.3171,5900.0
2014-09-08 12:35:00,124.48,124.61,124.48,124.61,7700.0,120.3171,120.4427,120.3171,120.4427,7700.0
2014-09-08 12:40:00,124.61,124.71,124.58,124.71,7200.0,120.4427,120.5394,120.4138,120.5394,7200.0
2014-09-08 12:45:00,124.71,124.75,124.69,124.7,9200.0,120.5394,120.5781,120.5201,120.5297,9200.0
2014-09-08 12:50:00,124.68,124.78,124.66,124.76,4500.0,120.5104,120.6071,120.4911,120.5877,4500.0
2014-09-08 12:55:00,124.76,124.76,124.7,124.76,20200.0,120.5877,120.5877,120.5297,120.5877,20200.0
2014-09-08 13:00:00,124.77,124.83,124.75,124.75,6600.0,120.5974,120.6554,120.5781,120.5781,6600.0
2014-09-08 13:05:00,124.74,124.74,124.57,124.66,6700.0,120.5684,120.5684,120.4041,120.4911,6700.0
2014-09-08 13:10:00,124.62,124.73,124.55,124.73,4000.0,120.4524,120.5587,120.3848,120.5587,4000.0
2014-09-08 13:15:00,124.73,124.73,124.39,124.39,10300.0,120.5587,120.5587,120.2301,120.2301,10300.0
2014-09-08 13:20:00,124.35,124.52,124.34,124.52,7300.0,120.1914,120.3558,120.1818,120.3558,7300.0
2014-09-08 13:25:00,124.52,124.53,124.39,124.39,4600.0,120.3558,120.3654,120.2301,120.2301,4600.0
2014-09-08 13:30:00,124.36,124.36,124.29,124.3,3800.0,120.2011,120.2011,120.1335,120.1431,3800.0
2014-09-08 13:35:00,124.32,124.47,124.29,124.44,5500.0,120.1624,120.3074,120.1335,120.2784,5500.0
2014-09-08 13:40:00,124.46,124.46,124.34,124.36,4400.0,120.2978,120.2978,120.1818,120.2011,4400.0
2014-09-08 13:45:00,124.38,124.41,124.28,124.4,5200.0,120.2204,120.2494,120.1238,120.2398,5200.0
2014-09-08 13:50:00,124.4,124.43,124.29,124.29,14300.0,120.2398,120.2688,120.1335,120.1335,14300.0
2014-09-08 13:55:00,124.27,124.38,124.27,124.38,2700.0,120.1141,120.2204,120.1141,120.2204,2700.0
2014-09-08 14:00:00,124.35,124.44,124.34,124.41,13100.0,120.1914,120.2784,120.1818,120.2494,13100.0
2014-09-08 14:05:00,124.42,124.54,124.42,124.53,4400.0,120.2591,120.3751,120.2591,120.3654,4400.0
2014-09-08 14:10:00,124.52,124.58,124.47,124.58,8900.0,120.3558,120.4138,120.3074,120.4138,8900.0
2014-09-08 14:15:00,124.56,124.61,124.53,124.57,4400.0,120.3944,120.4427,120.3654,120.4041,4400.0
2014-09-08 14:20:00,124.57,124.58,124.5,124.5,9300.0,120.4041,120.4138,120.3364,120.3364,9300.0
2014-09-08 14:25:00,124.5,124.54,124.43,124.48,7900.0,120.3364,120.3751,120.2688,120.3171,7900.0
2014-09-08 14:30:00,124.49,124.55,124.49,124.53,12000.0,120.3268,120.3848,120.3268,120.3654,12000.0
2014-09-08 14:35:00,124.53,124.55,124.49,124.5,7600.0,120.3654,120.3848,120.3268,120.3364,7600.0
2014-09-08 14:40:00,124.5,124.56,124.49,124.53,7400.0,120.3364,120.3944,120.3268,120.3654,7400.0
2014-09-08 14:45:00,124.53,124.54,124.48,124.49,8200.0,120.3654,120.3751,120.3171,120.3268,8200.0
2014-09-08 14:50:00,124.49,124.56,124.49,124.49,8700.0,120.3268,120.3944,120.3268,120.3268,8700.0
2014-09-08 14:55:00,124.5,124.58,124.5,124.55,9500.0,120.3364,120.4138,120.3364,120.3848,9500.0
2014-09-08 15:00:00,124.57,124.67,124.54,124.66,11900.0,120.4041,120.5007,120.3751,120.4911,11900.0
2014-09-08 15:05:00,124.67,124.68,124.59,124.64,11400.0,120.5007,120.5104,120.4234,120.4717,11400.0
2014-09-08 15:10:00,124.64,124.78,124.64,124.77,31500.0,120.4717,120.6071,120.4717,120.5974,31500.0
2014-09-08 15:15:00,124.78,124.85,124.72,124.84,12100.0,120.6071,120.6747,120.5491,120.6651,12100.0
2014-09-08 15:20:00,124.83,124.85,124.78,124.81,13700.0,120.6554,120.6747,120.6071,120.6361,13700.0
2014-09-08 15:25:00,124.81,124.86,124.79,124.86,10000.0,120.6361,120.6844,120.6167,120.6844,10000.0
2014-09-08 15:30:00,124.86,124.92,124.84,124.92,15400.0,120.6844,120.7424,120.6651,120.7424,15400.0
2014-09-08 15:35:00,124.92,125.01,124.92,124.98,18800.0,120.7424,120.8294,120.7424,120.8004,18800.0
2014-09-08 15:40:00,124.97,125.01,124.95,125.01,46400.0,120.7907,120.8294,120.7714,120.8294,46400.0
2014-09-08 15:45:00,125.0,125.01,124.93,125.0,68800.0,120.8197,120.8294,120.752,120.8197,68800.0
2014-09-08 15:50:00,124.99,125.01,124.98,125.0,82300.0,120.81,120.8294,120.8004,120.8197,82300.0
2014-09-08 15:55:00,125.0,125.1,124.95,124.99,109800.0,120.8197,120.9164,120.7714,120.81,109800.0
2014-09-09 09:30:00,124.78,124.95,124.47,124.5,33300.0,120.6071,120.7714,120.3074,120.3364,33300.0
2014-09-09 09:35:00,124.48,124.48,124.07,124.22,12500.0,120.3171,120.3171,119.9208,120.0658,12500.0
2014-09-09 09:40:00,124.13,124.41,124.13,124.3,18500.0,119.9788,120.2494,119.9788,120.1431,18500.0
2014-09-09 09:45:00,124.27,124.49,124.27,124.4,30500.0,120.1141,120.3268,120.1141,120.2398,30500.0
2014-09-09 09:50:00,124.4,124.48,124.32,124.46,26200.0,120.2398,120.3171,120.1624,120.2978,26200.0
2014-09-09 09:55:00,124.49,124.51,124.28,124.33,20800.0,120.3268,120.3461,120.1238,120.1721,20800.0
2014-09-09 10:00:00,124.33,124.47,124.2,124.47,26900.0,120.1721,120.3074,120.0465,120.3074,26900.0
2014-09-09 10:05:00,124.53,124.53,124.42,124.45,14300.0,120.3654,120.3654,120.2591,120.2881,14300.0
2014-09-09 10:10:00,124.45,124.45,124.27,124.32,16300.0,120.2881,120.2881,120.1141,120.1624,16300.0
2014-09-09 10:15:00,124.35,124.38,124.25,124.35,20100.0,120.1914,120.2204,120.0948,120.1914,20100.0
2014-09-09 10:20:00,124.31,124.36,124.19,124.25,24500.0,120.1528,120.2011,120.0368,120.0948,24500.0
2014-09-09 10:25:00,124.27,124.58,124.24,124.56,18200.0,120.1141,120.4138,120.0851,120.3944,18200.0
2014-09-09 10:30:00,124.55,124.7,124.51,124.57,16400.0,120.3848,120.5297,120.3461,120.4041,16400.0
2014-09-09 10:35:00,124.55,124.57,124.32,124.39,20200.0,120.3848,120.4041,120.1624,120.2301,20200.0
2014-09-09 10:40:00,124.39,124.49,124.34,124.46,15100.0,120.2301,120.3268,120.1818,120.2978,15100.0
2014-09-09 10:45:00,124.45,124.45,124.36,124.4,6700.0,120.2881,120.2881,120.2011,120.2398,6700.0
2014-09-09 10:50:00,124.4,124.42,124.26,124.28,11400.0,120.2398,120.2591,120.1045,120.1238,11400.0
2014-09-09 10:55:00,124.32,124.35,124.25,124.3,26600.0,120.1624,120.1914,120.0948,120.1431,26600.0
2014-09-09 11:00:00,124.3,124.45,124.28,124.45,9000.0,120.1431,120.2881,120.1238,120.2881,9000.0
2014-09-09 11:05:00,124.43,124.46,124.38,124.4,14900.0,120.2688,120.2978,120.2204,120.2398,14900.0
2014-09-09 11:10:00,124.41,124.5,124.41,124.43,4600.0,120.2494,120.3364,120.2494,120.2688,4600.0
2014-09-09 11:15:00,124.44,124.47,124.4,124.42,13000.0,120.2784,120.3074,120.2398,120.2591,13000.0
2014-09-09 11:20:00,124.42,124.47,124.36,124.36,8800.0,120.2591,120.3074,120.2011,120.2011,8800.0
2014-09-09 11:25:00,124.32,124.37,124.3,124.36,6300.0,120.1624,120.2108,120.1431,120.2011,6300.0
2014-09-09 11:30:00,124.34,124.43,124.33,124.41,11000.0,120.1818,120.2688,120.1721,120.2494,11000.0
2014-09-09 11:35:00,124.4,124.45,124.35,124.42,14300.0,120.2398,120.2881,120.1914,120.2591,14300.0
2014-09-09 11:40:00,124.42,124.56,124.42,124.54,9200.0,120.2591,120.3944,120.2591,120.3751,9200.0
2014-09-09 11:45:00,124.54,124.58,124.47,124.48,3400.0,120.3751,120.4138,120.3074,120.3171,3400.0
2014-09-09 11:50:00,124.45,124.45,124.16,124.18,9400.0,120.2881,120.2881,120.0078,120.0271,9400.0
2014-09-09 11:55:00,124.18,124.3,124.17,124.3,8600.0,120.0271,120.1431,120.0175,120.1431,8600.0
2014-09-09 12:00:00,124.29,124.3,124.22,124.28,13400.0,120.1335,120.1431,120.0658,120.1238,13400.0
2014-09-09 12:05:00,124.28,124.3,124.24,124.26,6800.0,120.1238,120.1431,120.0851,120.1045,6800.0
2014-09-09 12:10:00,124.25,124.32,124.23,124.3,15400.0,120.0948,120.1624,120.0755,120.1431,15400.0
2014-09-09 12:15:00,124.33,124.33,124.21,124.25,3200.0,120.1721,120.1721,120.0561,120.0948,3200.0
2014-09-09 12:20:00,124.25,124.3,124.21,124.27,3900.0,120.0948,120.1431,120.0561,120.1141,3900.0
2014-09-09 12:25:00,124.25,124.28,124.2,124.28,19000.0,120.0948,120.1238,120.0465,120.1238,19000.0
2014-09-09 12:30:00,124.29,124.33,124.24,124.25,6400.0,120.1335,120.1721,120.0851,120.0948,6400.0
2014-09-09 12:35:00,124.23,124.25,124.21,124.22,19500.0,120.0755,120.0948,120.0561,120.0658,19500.0
2014-09-09 12:40:00,124.22,124.23,124.17,124.23,3700.0,120.0658,120.0755,120.0175,120.0755,3700.0
2014-09-09 12:45:00,124.2,124.25,124.18,124.23,6100.0,120.0465,120.0948,120.0271,120.0755,6100.0
2014-09-09 12:50:00,124.23,124.24,124.18,124.21,8100.0,120.0755,120.0851,120.0271,120.0561,8100.0
2014-09-09 12:55:00,124.2,124.23,124.16,124.16,9600.0,120.0465,120.0755,120.0078,120.0078,9600.0
2014-09-09 13:00:00,124.15,124.21,124.06,124.14,7500.0,119.9981,120.0561,119.9111,119.9885,7500.0
2014-09-09 13:05:00,124.13,124.13,124.02,124.02,6500.0,119.9788,119.9788,119.8725,119.8725,6500.0
2014-09-09 13:10:00,124.05,124.19,124.05,124.1,7100.0,119.9015,120.0368,119.9015,119.9498,7100.0
2014-09-09 13:15:00,124.11,124.12,124.04,124.07,4600.0,119.9595,119.9691,119.8918,119.9208,4600.0
2014-09-09 13:20:00,124.09,124.09,123.93,123.96,6200.0,119.9401,119.9401,119.7855,119.8145,6200.0
2014-09-09 13:25:00,123.98,124.09,123.98,124.03,15500.0,119.8338,119.9401,119.8338,119.8821,15500.0
2014-09-09 13:30:00,124.08,124.22,124.06,124.16,4100.0,119.9305,120.0658,119.9111,120.0078,4100.0
2014-09-09 13:35:00,124.2,124.24,124.13,124.23,12800.0,120.0465,120.0851,119.9788,120.0755,12800.0
2014-09-09 13:40:00,124.25,124.28,124.18,124.2,12300.0,120.0948,120.1238,120.0271,120.0465,12300.0
2014-09-09 13:45:00,124.21,124.39,124.21,124.39,6300.0,120.0561,120.2301,120.0561,120.2301,6300.0
2014-09-09 13:50:00,124.39,124.39,124.3,124.3,7900.0,120.2301,120.2301,120.1431,120.1431,7900.0
2014-09-09 13:55:00,124.31,124.38,124.29,124.35,20300.0,120.1528,120.2204,120.1335,120.1914,20300.0
2014-09-09 14:00:00,124.35,124.38,124.34,124.38,13700.0,120.1914,120.2204,120.1818,120.2204,13700.0
2014-09-09 14:05:00,124.38,124.43,124.3,124.37,11300.0,120.2204,120.2688,120.1431,120.2108,11300.0
2014-09-09 14:10:00,124.36,124.37,124.24,124.26,14700.0,120.2011,120.2108,120.0851,120.1045,14700.0
2014-09-09 14:15:00,124.25,124.25,124.18,124.21,8200.0,120.0948,120.0948,120.0271,120.0561,8200.0
2014-09-09 14:20:00,124.21,124.26,124.15,124.2,15200.0,120.0561,120.1045,119.9981,120.0465,15200.0
2014-09-09 14:25:00,124.19,124.25,124.13,124.15,17300.0,120.0368,120.0948,119.9788,119.9981,17300.0
2014-09-09 14:30:00,124.15,124.26,124.14,124.26,7300.0,119.9981,120.1045,119.9885,120.1045,7300.0
2014-09-09 14:35:00,124.26,124.28,124.22,124.26,7500.0,120.1045,120.1238,120.0658,120.1045,7500.0
2014-09-09 14:40:00,124.27,124.31,124.23,124.26,7300.0,120.1141,120.1528,120.0755,120.1045,7300.0
2014-09-09 14:45:00,124.27,124.29,124.13,124.15,4200.0,120.1141,120.1335,119.9788,119.9981,4200.0
2014-09-09 14:50:00,124.15,124.24,124.14,124.22,7800.0,119.9981,120.0851,119.9885,120.0658,7800.0
2014-09-09 14:55:00,124.21,124.21,124.11,124.19,5300.0,120.0561,120.0561,119.9595,120.0368,5300.0
2014-09-09 15:00:00,124.17,124.19,124.11,124.19,9500.0,120.0175,120.0368,119.9595,120.0368,9500.0
2014-09-09 15:05:00,124.19,124.22,124.04,124.09,25300.0,120.0368,120.0658,119.8918,119.9401,25300.0
2014-09-09 15:10:00,124.07,124.17,124.02,124.08,15800.0,119.9208,120.0175,119.8725,119.9305,15800.0
2014-09-09 15:15:00,124.1,124.11,123.9,123.97,15100.0,119.9498,119.9595,119.7565,119.8242,15100.0
2014-09-09 15:20:00,123.97,123.98,123.78,123.93,15600.0,119.8242,119.8338,119.6405,119.7855,15600.0
2014-09-09 15:25:00,123.94,124.04,123.9,123.98,11200.0,119.7952,119.8918,119.7565,119.8338,11200.0
2014-09-09 15:30:00,124.0,124.06,123.99,124.04,14700.0,119.8531,119.9111,119.8435,119.8918,14700.0
2014-09-09 15:35:00,124.06,124.08,124.02,124.03,18800.0,119.9111,119.9305,119.8725,119.8821,18800.0
2014-09-09 15:40:00,124.02,124.05,124.01,124.05,24500.0,119.8725,119.9015,119.8628,119.9015,24500.0
2014-09-09 15:45:00,124.05,124.08,123.98,124.04,34600.0,119.9015,119.9305,119.8338,119.8918,34600.0
2014-09-09 15:50:00,124.04,124.05,123.93,123.94,40000.0,119.8918,119.9015,119.7855,119.7952,40000.0
2014-09-09 15:55:00,123.93,124.07,123.92,124.03,57300.0,119.7855,119.9208,119.7758,119.8821,57300.0
2014-09-10 09:30:00,124.5,124.67,124.03,124.56,28400.0,120.3364,120.5007,119.8821,120.3944,28400.0
2014-09-10 09:35:00,124.61,124.63,124.2,124.21,12500.0,120.4427,120.4621,120.0465,120.0561,12500.0
2014-09-10 09:40:00,124.23,124.28,123.98,124.03,16200.0,120.0755,120.1238,119.8338,119.8821,16200.0
2014-09-10 09:45:00,124.03,124.16,123.93,124.04,32100.0,119.8821,120.0078,119.7855,119.8918,32100.0
2014-09-10 09:50:00,124.02,124.02,123.81,123.85,8500.0,119.8725,119.8725,119.6695,119.7082,8500.0
2014-09-10 09:55:00,123.81,123.88,123.7,123.75,14400.0,119.6695,119.7372,119.5632,119.6115,14400.0
2014-09-10 10:00:00,123.75,123.82,123.66,123.71,16000.0,119.6115,119.6792,119.5245,119.5728,16000.0
2014-09-10 10:05:00,123.76,124.0,123.72,123.96,26400.0,119.6212,119.8531,119.5825,119.8145,26400.0
2014-09-10 10:10:00,123.99,124.02,123.85,123.9,11000.0,119.8435,119.8725,119.7082,119.7565,11000.0
2014-09-10 10:15:00,123.87,123.92,123.79,123.79,8300.0,119.7275,119.7758,119.6502,119.6502,8300.0
2014-09-10 10:20:00,123.79,123.82,123.73,123.77,11600.0,119.6502,119.6792,119.5922,119.6308,11600.0
2014-09-10 10:25:00,123.72,123.89,123.69,123.86,13200.0,119.5825,119.7468,119.5535,119.7178,13200.0
2014-09-10 10:30:00,123.83,123.83,123.65,123.7,12600.0,119.6888,119.6888,119.5149,119.5632,12600.0
2014-09-10 10:35:00,123.68,123.7,123.48,123.48,18500.0,119.5438,119.5632,119.3505,119.3505,18500.0
2014-09-10 10:40:00,123.5,123.75,123.48,123.75,13000.0,119.3699,119.6115,119.3505,119.6115,13000.0
2014-09-10 10:45:00,123.72,123.75,123.55,123.56,13800.0,119.5825,119.6115,119.4182,119.4279,13800.0
2014-09-10 10:50:00,123.56,123.82,123.56,123.82,19900.0,119.4279,119.6792,119.4279,119.6792,19900.0
2014-09-10 10:55:00,123.83,123.86,123.74,123.83,18000.0,119.6888,119.7178,119.6018,119.6888,18000.0
2014-09-10 11:00:00,123.8,123.86,123.78,123.8,5000.0,119.6598,119.7178,119.6405,119.6598,5000.0
2014-09-10 11:05:00,123.81,123.87,123.77,123.81,19900.0,119.6695,119.7275,119.6308,119.6695,19900.0
2014-09-10 11:10:00,123.88,124.0,123.79,123.97,7900.0,119.7372,119.8531,119.6502,119.8242,7900.0
2014-09-10 11:15:00,123.97,123.99,123.85,123.88,8800.0,119.8242,119.8435,119.7082,119.7372,8800.0
2014-09-10 11:20:00,123.88,123.93,123.79,123.91,4400.0,119.7372,119.7855,119.6502,119.7662,4400.0
2014-09-10 11:25:00,123.92,123.92,123.73,123.8,4300.0,119.7758,119.7758,119.5922,119.6598,4300.0
2014-09-10 11:30:00,123.8,123.87,123.8,123.86,6800.0,119.6598,119.7275,119.6598,119.7178,6800.0
2014-09-10 11:35:00,123.83,123.95,123.8,123.95,11800.0,119.6888,119.8048,119.6598,119.8048,11800.0
2014-09-10 11:40:00,123.95,123.97,123.9,123.9,1800.0,119.8048,119.8242,119.7565,119.7565,1800.0
2014-09-10 11:45:00,123.89,123.94,123.87,123.9,10600.0,119.7468,119.7952,119.7275,119.7565,10600.0
2014-09-10 11:50:00,123.88,123.98,123.87,123.92,7200.0,119.7372,119.8338,119.7275,119.7758,7200.0
2014-09-10 11:55:00,123.91,124.03,123.89,123.94,4200.0,119.7662,119.8821,119.7468,119.7952,4200.0
2014-09-10 12:00:00,123.9,123.92,123.85,123.91,5300.0,119.7565,119.7758,119.7082,119.7662,5300.0
2014-09-10 12:05:00,123.88,123.88,123.83,123.88,3900.0,119.7372,119.7372,119.6888,119.7372,3900.0
2014-09-10 12:10:00,123.88,123.93,123.86,123.89,5300.0,119.7372,119.7855,119.7178,119.7468,5300.0
2014-09-10 12:15:00,123.9,124.09,123.9,124.08,11200.0,119.7565,119.9401,119.7565,119.9305,11200.0
2014-09-10 12:20:00,124.02,124.17,124.01,124.17,4000.0,119.8725,120.0175,119.8628,120.0175,4000.0
2014-09-10 12:25:00,124.21,124.21,124.06,124.09,5200.0,120.0561,120.0561,119.9111,119.9401,5200.0
2014-09-10 12:30:00,124.1,124.14,124.03,124.05,5500.0,119.9498,119.9885,119.8821,119.9015,5500.0
2014-09-10 12:35:00,124.05,124.05,123.96,124.01,3500.0,119.9015,119.9015,119.8145,119.8628,3500.0
2014-09-10 12:40:00,124.03,124.11,124.0,124.04,7300.0,119.8821,119.9595,119.8531,119.8918,7300.0
2014-09-10 12:45:00,124.07,124.09,124.03,124.07,8900.0,119.9208,119.9401,119.8821,119.9208,8900.0
2014-09-10 12:50:00,124.06,124.09,124.0,124.09,17000.0,119.9111,119.9401,119.8531,119.9401,17000.0
2014-09-10 12:55:00,124.06,124.06,123.97,124.0,3800.0,119.9111,119.9111,119.8242,119.8531,3800.0
2014-09-10 13:00:00,124.0,124.07,124.0,124.06,4600.0,119.8531,119.9208,119.8531,119.9111,4600.0
2014-09-10 13:05:00,124.07,124.36,124.07,124.3,4300.0,119.9208,120.2011,119.9208,120.1431,4300.0
2014-09-10 13:10:00,124.33,124.37,124.26,124.36,4400.0,120.1721,120.2108,120.1045,120.2011,4400.0
2014-09-10 13:15:00,124.37,124.4,124.24,124.24,7500.0,120.2108,120.2398,120.0851,120.0851,7500.0
2014-09-10 13:20:00,124.22,124.22,124.02,124.1,40400.0,120.0658,120.0658,119.8725,119.9498,40400.0
2014-09-10 13:25:00,124.09,124.11,124.04,124.08,7700.0,119.9401,119.9595,119.8918,119.9305,7700.0
2014-09-10 13:30:00,124.07,124.09,124.01,124.02,5000.0,119.9208,119.9401,119.8628,119.8725,5000.0
2014-09-10 13:35:00,124.05,124.05,123.94,123.95,23600.0,119.9015,119.9015,119.7952,119.8048,23600.0
2014-09-10 13:40:00,123.96,124.03,123.94,123.95,8000.0,119.8145,119.8821,119.7952,119.8048,8000.0
2014-09-10 13:45:00,123.96,123.97,123.92,123.94,4700.0,119.8145,119.8242,119.7758,119.7952,4700.0
2014-09-10 13:50:00,123.94,123.94,123.87,123.89,10400.0,119.7952,119.7952,119.7275,119.7468,10400.0
2014-09-10 13:55:00,123.91,124.03,123.91,123.98,4800.0,119.7662,119.8821,119.7662,119.8338,4800.0
2014-09-10 14:00:00,124.0,124.01,123.91,123.91,12100.0,119.8531,119.8628,119.7662,119.7662,12100.0
2014-09-10 14:05:00,123.93,123.95,123.9,123.9,8600.0,119.7855,119.8048,119.7565,119.7565,8600.0
2014-09-10 14:10:00,123.91,123.96,123.91,123.95,5200.0,119.7662,119.8145,119.7662,119.8048,5200.0
2014-09-10 14:15:00,123.96,123.96,123.89,123.92,3500.0,119.8145,119.8145,119.7468,119.7758,3500.0
2014-09-10 14:20:00,123.89,123.98,123.87,123.96,8900.0,119.7468,119.8338,119.7275,119.8145,8900.0
2014-09-10 14:25:00,123.93,123.95,123.88,123.92,3200.0,119.7855,119.8048,119.7372,119.7758,3200.0
2014-09-10 14:30:00,123.89,123.92,123.81,123.84,6900.0,119.7468,119.7758,119.6695,119.6985,6900.0
2014-09-10 14:35:00,123.86,123.87,123.78,123.81,33200.0,119.7178,119.7275,119.6405,119.6695,33200.0
2014-09-10 14:40:00,123.81,123.93,123.8,123.87,27400.0,119.6695,119.7855,119.6598,119.7275,27400.0
2014-09-10 14:45:00,123.85,123.87,123.76,123.78,16500.0,119.7082,119.7275,119.6212,119.6405,16500.0
2014-09-10 14:50:00,123.8,123.81,123.75,123.8,5700.0,119.6598,119.6695,119.6115,119.6598,5700.0
2014-09-10 14:55:00,123.78,123.78,123.7,123.75,6600.0,119.6405,119.6405,119.5632,119.6115,6600.0
2014-09-10 15:00:00,123.71,123.81,123.71,123.8,26600.0,119.5728,119.6695,119.5728,119.6598,26600.0
2014-09-10 15:05:00,123.81,123.81,123.77,123.79,27900.0,119.6695,119.6695,119.6308,119.6502,27900.0
2014-09-10 15:10:00,123.78,123.78,123.74,123.76,9500.0,119.6405,119.6405,119.6018,119.6212,9500.0
2014-09-10 15:15:00,123.74,123.81,123.69,123.77,23300.0,119.6018,119.6695,119.5535,119.6308,23300.0
2014-09-10 15:20:00,123.77,123.79,123.73,123.76,10000.0,119.6308,119.6502,119.5922,119.6212,10000.0
2014-09-10 15:25:00,123.75,123.77,123.68,123.72,10500.0,119.6115,119.6308,119.5438,119.5825,10500.0
2014-09-10 15:30:00,123.71,123.71,123.65,123.66,12200.0,119.5728,119.5728,119.5149,119.5245,12200.0
2014-09-10 15:35:00,123.65,123.72,123.65,123.65,19700.0,119.5149,119.5825,119.5149,119.5149,19700.0
2014-09-10 15:40:00,123.65,123.66,123.52,123.53,26500.0,119.5149,119.5245,119.3892,119.3989,26500.0
2014-09-10 15:45:00,123.53,123.66,123.46,123.65,22300.0,119.3989,119.5245,119.3312,119.5149,22300.0
2014-09-10 15:50:00,123.65,123.84,123.65,123.75,74600.0,119.5149,119.6985,119.5149,119.6115,74600.0
2014-09-10 15:55:00,123.74,123.74,123.59,123.62,57400.0,119.6018,119.6018,119.4569,119.4859,57400.0
2014-09-11 09:30:00,123.24,123.66,123.24,123.5,46700.0,119.2635,119.6699,119.2635,119.5151,46700.0
2014-09-11 09:35:00,123.5,123.5,123.39,123.47,11700.0,119.5151,119.5151,119.4086,119.4861,11700.0
2014-09-11 09:40:00,123.49,123.52,123.27,123.31,11900.0,119.5054,119.5344,119.2925,119.3312,11900.0
2014-09-11 09:45:00,123.37,123.42,123.3,123.38,7200.0,119.3893,119.4377,119.3215,119.399,7200.0
2014-09-11 09:50:00,123.41,123.45,123.3,123.37,14600.0,119.428,119.4667,119.3215,119.3893,14600.0
2014-09-11 09:55:00,123.36,123.37,123.13,123.2,16800.0,119.3796,119.3893,119.157,119.2248,16800.0
2014-09-11 10:00:00,123.19,123.2,122.96,122.98,20300.0,119.2151,119.2248,118.9925,119.0119,20300.0
2014-09-11 10:05:00,122.99,123.2,122.97,123.05,12600.0,119.0215,119.2248,119.0022,119.0796,12600.0
2014-09-11 10:10:00,123.05,123.1,122.86,122.87,9300.0,119.0796,119.128,118.8957,118.9054,9300.0
2014-09-11 10:15:00,122.86,123.05,122.83,122.98,7300.0,118.8957,119.0796,118.8667,119.0119,7300.0
2014-09-11 10:20:00,122.97,122.97,122.73,122.74,13200.0,119.0022,119.0022,118.7699,118.7796,13200.0
2014-09-11 10:25:00,122.74,122.74,122.6,122.64,11200.0,118.7796,118.7796,118.6441,118.6828,11200.0
2014-09-11 10:30:00,122.62,122.62,122.52,122.54,10200.0,118.6635,118.6635,118.5667,118.5861,10200.0
2014-09-11 10:35:00,122.52,122.62,122.45,122.55,8300.0,118.5667,118.6635,118.499,118.5957,8300.0
2014-09-11 10:40:00,122.6,122.67,122.48,122.62,7400.0,118.6441,118.7119,118.528,118.6635,7400.0
2014-09-11 10:45:00,122.55,122.63,122.5,122.62,6000.0,118.5957,118.6732,118.5474,118.6635,6000.0
2014-09-11 10:50:00,122.61,122.71,122.48,122.59,21100.0,118.6538,118.7506,118.528,118.6345,21100.0
2014-09-11 10:55:00,122.56,122.66,122.49,122.58,19400.0,118.6054,118.7022,118.5377,118.6248,19400.0
2014-09-11 11:00:00,122.56,122.7,122.51,122.7,10600.0,118.6054,118.7409,118.557,118.7409,10600.0
2014-09-11 11:05:00,122.68,122.73,122.61,122.63,5100.0,118.7215,118.7699,118.6538,118.6732,5100.0
2014-09-11 11:10:00,122.63,122.66,122.6,122.62,8900.0,118.6732,118.7022,118.6441,118.6635,8900.0
2014-09-11 11:15:00,122.62,122.72,122.62,122.67,8600.0,118.6635,118.7603,118.6635,118.7119,8600.0
2014-09-11 11:20:00,122.67,122.69,122.62,122.65,5400.0,118.7119,118.7312,118.6635,118.6925,5400.0
2014-09-11 11:25:00,122.67,122.7,122.65,122.69,14100.0,118.7119,118.7409,118.6925,118.7312,14100.0
2014-09-11 11:30:00,122.71,122.92,122.71,122.87,14100.0,118.7506,118.9538,118.7506,118.9054,14100.0
2014-09-11 11:35:00,122.91,122.93,122.79,122.8,5400.0,118.9441,118.9635,118.828,118.8377,5400.0
2014-09-11 11:40:00,122.81,122.84,122.67,122.68,7300.0,118.8474,118.8764,118.7119,118.7215,7300.0
2014-09-11 11:45:00,122.67,122.87,122.66,122.85,52400.0,118.7119,118.9054,118.7022,118.8861,52400.0
2014-09-11 11:50:00,122.84,122.87,122.8,122.81,16600.0,118.8764,118.9054,118.8377,118.8474,16600.0
2014-09-11 11:55:00,122.82,122.91,122.8,122.86,9000.0,118.857,118.9441,118.8377,118.8957,9000.0
2014-09-11 12:00:00,122.88,123.0,122.88,122.91,25800.0,118.9151,119.0312,118.9151,118.9441,25800.0
2014-09-11 12:05:00,122.92,122.95,122.84,122.88,14900.0,118.9538,118.9828,118.8764,118.9151,14900.0
2014-09-11 12:10:00,122.87,122.89,122.82,122.89,10200.0,118.9054,118.9248,118.857,118.9248,10200.0
2014-09-11 12:15:00,122.89,122.98,122.89,122.9,12000.0,118.9248,119.0119,118.9248,118.9344,12000.0
2014-09-11 12:20:00,122.9,122.95,122.83,122.9,8300.0,118.9344,118.9828,118.8667,118.9344,8300.0
2014-09-11 12:25:00,122.89,123.07,122.87,123.02,32200.0,118.9248,119.099,118.9054,119.0506,32200.0
2014-09-11 12:30:00,123.02,123.04,122.97,122.97,2400.0,119.0506,119.0699,119.0022,119.0022,2400.0
2014-09-11 12:35:00,122.95,122.99,122.9,122.91,4100.0,118.9828,119.0215,118.9344,118.9441,4100.0
2014-09-11 12:40:00,122.93,122.93,122.84,122.9,3800.0,118.9635,118.9635,118.8764,118.9344,3800.0
2014-09-11 12:45:00,122.92,122.92,122.75,122.76,3400.0,118.9538,118.9538,118.7893,118.799,3400.0
2014-09-11 12:50:00,122.75,122.78,122.69,122.69,5500.0,118.7893,118.8183,118.7312,118.7312,5500.0
2014-09-11 12:55:00,122.68,122.76,122.63,122.75,36100.0,118.7215,118.799,118.6732,118.7893,36100.0
2014-09-11 13:00:00,122.78,122.81,122.75,122.78,12900.0,118.8183,118.8474,118.7893,118.8183,12900.0
2014-09-11 13:05:00,122.78,122.84,122.76,122.83,48400.0,118.8183,118.8764,118.799,118.8667,48400.0
2014-09-11 13:10:00,122.83,122.87,122.79,122.79,4600.0,118.8667,118.9054,118.828,118.828,4600.0
2014-09-11 13:15:00,122.78,122.82,122.7,122.7,8800.0,118.8183,118.857,118.7409,118.7409,8800.0
2014-09-11 13:20:00,122.72,122.79,122.67,122.68,34200.0,118.7603,118.828,118.7119,118.7215,34200.0
2014-09-11 13:25:00,122.68,122.68,122.53,122.59,3400.0,118.7215,118.7215,118.5764,118.6345,3400.0
2014-09-11 13:30:00,122.6,122.67,122.59,122.63,6100.0,118.6441,118.7119,118.6345,118.6732,6100.0
2014-09-11 13:35:00,122.62,122.72,122.56,122.72,17000.0,118.6635,118.7603,118.6054,118.7603,17000.0
2014-09-11 13:40:00,122.67,122.79,122.67,122.76,5800.0,118.7119,118.828,118.7119,118.799,5800.0
2014-09-11 13:45:00,122.76,122.83,122.74,122.79,3700.0,118.799,118.8667,118.7796,118.828,3700.0
2014-09-11 13:50:00,122.82,122.82,122.48,122.74,16300.0,118.857,118.857,118.528,118.7796,16300.0
2014-09-11 13:55:00,122.78,122.83,122.69,122.69,20800.0,118.8183,118.8667,118.7312,118.7312,20800.0
2014-09-11 14:00:00,122.72,122.81,122.7,122.72,22900.0,118.7603,118.8474,118.7409,118.7603,22900.0
2014-09-11 14:05:00,122.73,122.83,122.71,122.82,3900.0,118.7699,118.8667,118.7506,118.857,3900.0
2014-09-11 14:10:00,122.82,122.83,122.78,122.8,2600.0,118.857,118.8667,118.8183,118.8377,2600.0
2014-09-11 14:15:00,122.79,122.83,122.76,122.8,24700.0,118.828,118.8667,118.799,118.8377,24700.0
2014-09-11 14:20:00,122.8,122.83,122.72,122.81,24200.0,118.8377,118.8667,118.7603,118.8474,24200.0
2014-09-11 14:25:00,122.81,122.93,122.81,122.88,5700.0,118.8474,118.9635,118.8474,118.9151,5700.0
2014-09-11 14:30:00,122.89,123.09,122.88,123.03,18100.0,118.9248,119.1183,118.9151,119.0603,18100.0
2014-09-11 14:35:00,123.03,123.03,122.91,122.95,8900.0,119.0603,119.0603,118.9441,118.9828,8900.0
2014-09-11 14:40:00,122.96,122.97,122.85,122.92,11100.0,118.9925,119.0022,118.8861,118.9538,11100.0
2014-09-11 14:45:00,122.92,122.97,122.89,122.92,9300.0,118.9538,119.0022,118.9248,118.9538,9300.0
2014-09-11 14:50:00,122.92,122.96,122.83,122.83,7200.0,118.9538,118.9925,118.8667,118.8667,7200.0
2014-09-11 14:55:00,122.82,122.85,122.79,122.84,13500.0,118.857,118.8861,118.828,118.8764,13500.0
2014-09-11 15:00:00,122.85,123.01,122.85,123.0,22100.0,118.8861,119.0409,118.8861,119.0312,22100.0
2014-09-11 15:05:00,123.0,123.04,122.85,122.87,5100.0,119.0312,119.0699,118.8861,118.9054,5100.0
2014-09-11 15:10:00,122.83,122.92,122.83,122.89,5600.0,118.8667,118.9538,118.8667,118.9248,5600.0
2014-09-11 15:15:00,122.89,122.94,122.86,122.94,6500.0,118.9248,118.9732,118.8957,118.9732,6500.0
2014-09-11 15:20:00,122.94,123.03,122.89,122.94,6000.0,118.9732,119.0603,118.9248,118.9732,6000.0
2014-09-11 15:25:00,122.93,123.04,122.93,122.95,16800.0,118.9635,119.0699,118.9635,118.9828,16800.0
2014-09-11 15:30:00,122.98,123.07,122.98,123.03,17200.0,119.0119,119.099,119.0119,119.0603,17200.0
2014-09-11 15:35:00,123.03,123.08,123.03,123.08,9800.0,119.0603,119.1086,119.0603,119.1086,9800.0
2014-09-11 15:40:00,123.08,123.13,123.08,123.12,16500.0,119.1086,119.157,119.1086,119.1473,16500.0
2014-09-11 15:45:00,123.12,123.22,123.12,123.2,26000.0,119.1473,119.2441,119.1473,119.2248,26000.0
2014-09-11 15:50:00,123.21,123.24,123.19,123.23,26400.0,119.2344,119.2635,119.2151,119.2538,26400.0
2014-09-11 15:55:00,123.24,123.39,123.24,123.3,70100.0,119.2635,119.4086,119.2635,119.3215,70100.0
2014-09-12 09:30:00,123.36,123.45,123.06,123.34,14900.0,119.3796,119.4667,119.0893,119.3603,14900.0
2014-09-12 09:35:00,123.27,123.28,122.85,122.97,8300.0,119.2925,119.3022,118.8861,119.0022,8300.0
2014-09-12 09:40:00,122.88,123.03,122.81,122.93,5800.0,118.9151,119.0603,118.8474,118.9635,5800.0
2014-09-12 09:45:00,122.94,123.0,122.82,122.88,31500.0,118.9732,119.0312,118.857,118.9151,31500.0
2014-09-12 09:50:00,122.88,122.88,122.63,122.67,53200.0,118.9151,118.9151,118.6732,118.7119,53200.0
2014-09-12 09:55:00,122.69,122.78,122.56,122.78,8700.0,118.7312,118.8183,118.6054,118.8183,8700.0
2014-09-12 10:00:00,122.77,122.93,122.65,122.72,14400.0,118.8086,118.9635,118.6925,118.7603,14400.0
2014-09-12 10:05:00,122.69,122.83,122.68,122.82,10300.0,118.7312,118.8667,118.7215,118.857,10300.0
2014-09-12 10:10:00,122.79,122.81,122.72,122.78,6300.0,118.828,118.8474,118.7603,118.8183,6300.0
2014-09-12 10:15:00,122.78,122.98,122.78,122.91,6900.0,118.8183,119.0119,118.8183,118.9441,6900.0
2014-09-12 10:20:00,122.92,122.99,122.89,122.96,25200.0,118.9538,119.0215,118.9248,118.9925,25200.0
2014-09-12 10:25:00,122.96,123.06,122.93,123.01,16800.0,118.9925,119.0893,118.9635,119.0409,16800.0
2014-09-12 10:30:00,123.0,123.01,122.92,123.0,5600.0,119.0312,119.0409,118.9538,119.0312,5600.0
2014-09-12 10:35:00,123.0,123.02,122.96,123.01,6800.0,119.0312,119.0506,118.9925,119.0409,6800.0
2014-09-12 10:40:00,122.98,123.07,122.96,123.02,5000.0,119.0119,119.099,118.9925,119.0506,5000.0
2014-09-12 10:45:00,123.02,123.08,122.93,123.06,15900.0,119.0506,119.1086,118.9635,119.0893,15900.0
2014-09-12 10:50:00,123.08,123.26,123.0,123.26,9300.0,119.1086,119.2828,119.0312,119.2828,9300.0
2014-09-12 10:55:00,123.25,123.27,123.15,123.24,6000.0,119.2732,119.2925,119.1764,119.2635,6000.0
2014-09-12 11:00:00,123.22,123.33,123.2,123.22,9400.0,119.2441,119.3506,119.2248,119.2441,9400.0
2014-09-12 11:05:00,123.24,123.33,123.21,123.33,11300.0,119.2635,119.3506,119.2344,119.3506,11300.0
2014-09-12 11:10:00,123.34,123.4,123.14,123.14,11200.0,119.3603,119.4183,119.1667,119.1667,11200.0
2014-09-12 11:15:00,123.17,123.18,123.12,123.18,4000.0,119.1957,119.2054,119.1473,119.2054,4000.0
2014-09-12 11:20:00,123.17,123.18,123.08,123.18,8100.0,119.1957,119.2054,119.1086,119.2054,8100.0
2014-09-12 11:25:00,123.17,123.31,123.13,123.3,8200.0,119.1957,119.3312,119.157,119.3215,8200.0
2014-09-12 11:30:00,123.3,123.32,123.17,123.23,8100.0,119.3215,119.3409,119.1957,119.2538,8100.0
2014-09-12 11:35:00,123.21,123.22,123.14,123.17,10500.0,119.2344,119.2441,119.1667,119.1957,10500.0
2014-09-12 11:40:00,123.16,123.25,123.16,123.19,5500.0,119.1861,119.2732,119.1861,119.2151,5500.0
2014-09-12 11:45:00,123.21,123.21,123.08,123.08,6400.0,119.2344,119.2344,119.1086,119.1086,6400.0
2014-09-12 11:50:00,123.07,123.15,123.03,123.15,6700.0,119.099,119.1764,119.0603,119.1764,6700.0
2014-09-12 11:55:00,123.2,123.21,123.17,123.21,5000.0,119.2248,119.2344,119.1957,119.2344,5000.0
2014-09-12 12:00:00,123.21,123.23,123.16,123.17,12900.0,119.2344,119.2538,119.1861,119.1957,12900.0
2014-09-12 12:05:00,123.19,123.21,123.15,123.16,12800.0,119.2151,119.2344,119.1764,119.1861,12800.0
2014-09-12 12:10:00,123.15,123.2,123.1,123.14,10600.0,119.1764,119.2248,119.128,119.1667,10600.0
2014-09-12 12:15:00,123.14,123.19,123.09,123.18,8900.0,119.1667,119.2151,119.1183,119.2054,8900.0
2014-09-12 12:20:00,123.13,123.18,123.08,123.13,16400.0,119.157,119.2054,119.1086,119.157,16400.0
2014-09-12 12:25:00,123.14,123.21,123.08,123.14,19200.0,119.1667,119.2344,119.1086,119.1667,19200.0
2014-09-12 12:30:00,123.15,123.21,123.11,123.18,50500.0,119.1764,119.2344,119.1377,119.2054,50500.0
2014-09-12 12:35:00,123.15,123.26,123.15,123.24,25000.0,119.1764,119.2828,119.1764,119.2635,25000.0
2014-09-12 12:40:00,123.24,123.32,123.22,123.28,27900.0,119.2635,119.3409,119.2441,119.3022,27900.0
2014-09-12 12:45:00,123.3,123.3,123.12,123.24,17700.0,119.3215,119.3215,119.1473,119.2635,17700.0
2014-09-12 12:50:00,123.24,123.3,123.2,123.21,10100.0,119.2635,119.3215,119.2248,119.2344,10100.0
2014-09-12 12:55:00,123.21,123.26,123.2,123.23,6100.0,119.2344,119.2828,119.2248,119.2538,6100.0
2014-09-12 13:00:00,123.21,123.3,123.19,123.28,9900.0,119.2344,119.3215,119.2151,119.3022,9900.0
2014-09-12 13:05:00,123.27,123.29,123.22,123.25,7400.0,119.2925,119.3119,119.2441,119.2732,7400.0
2014-09-12 13:10:00,123.22,123.28,123.21,123.27,11800.0,119.2441,119.3022,119.2344,119.2925,11800.0
2014-09-12 13:15:00,123.26,123.26,123.21,123.23,25800.0,119.2828,119.2828,119.2344,119.2538,25800.0
2014-09-12 13:20:00,123.24,123.29,123.2,123.2,29000.0,119.2635,119.3119,119.2248,119.2248,29000.0
2014-09-12 13:25:00,123.19,123.29,123.18,123.23,16900.0,119.2151,119.3119,119.2054,119.2538,16900.0
2014-09-12 13:30:00,123.24,123.26,123.02,123.04,14200.0,119.2635,119.2828,119.0506,119.0699,14200.0
2014-09-12 13:35:00,123.01,123.03,122.95,122.95,7200.0,119.0409,119.0603,118.9828,118.9828,7200.0
2014-09-12 13:40:00,122.93,122.93,122.8,122.91,5500.0,118.9635,118.9635,118.8377,118.9441,5500.0
2014-09-12 13:45:00,122.95,122.99,122.9,122.98,13600.0,118.9828,119.0215,118.9344,119.0119,13600.0
2014-09-12 13:50:00,122.98,123.03,122.96,123.03,5600.0,119.0119,119.0603,118.9925,119.0603,5600.0
2014-09-12 13:55:00,123.04,123.04,122.98,123.0,15800.0,119.0699,119.0699,119.0119,119.0312,15800.0
2014-09-12 14:00:00,123.01,123.04,122.98,123.01,4800.0,119.0409,119.0699,119.0119,119.0409,4800.0
2014-09-12 14:05:00,123.01,123.06,123.0,123.06,3200.0,119.0409,119.0893,119.0312,119.0893,3200.0
2014-09-12 14:10:00,123.04,123.13,123.03,123.09,4500.0,119.0699,119.157,119.0603,119.1183,4500.0
2014-09-12 14:15:00,123.08,123.1,123.06,123.09,9000.0,119.1086,119.128,119.0893,119.1183,9000.0
2014-09-12 14:20:00,123.1,123.14,123.08,123.13,7200.0,119.128,119.1667,119.1086,119.157,7200.0
2014-09-12 14:25:00,123.13,123.2,123.1,123.2,18200.0,119.157,119.2248,119.128,119.2248,18200.0
2014-09-12 14:30:00,123.19,123.23,123.1,123.1,13200.0,119.2151,119.2538,119.128,119.128,13200.0
2014-09-12 14:35:00,123.1,123.18,123.08,123.17,21200.0,119.128,119.2054,119.1086,119.1957,21200.0
2014-09-12 14:40:00,123.17,123.17,123.02,123.15,21600.0,119.1957,119.1957,119.0506,119.1764,21600.0
2014-09-12 14:45:00,123.14,123.17,123.08,123.17,17200.0,119.1667,119.1957,119.1086,119.1957,17200.0
2014-09-12 14:50:00,123.14,123.15,123.08,123.12,13500.0,119.1667,119.1764,119.1086,119.1473,13500.0
2014-09-12 14:55:00,123.09,123.14,123.06,123.06,7600.0,119.1183,119.1667,119.0893,119.0893,7600.0
2014-09-12 15:00:00,123.06,123.11,123.0,123.04,11700.0,119.0893,119.1377,119.0312,119.0699,11700.0
2014-09-12 15:05:00,123.04,123.19,123.04,123.15,8000.0,119.0699,119.2151,119.0699,119.1764,8000.0
2014-09-12 15:10:00,123.14,123.22,123.13,123.19,14800.0,119.1667,119.2441,119.157,119.2151,14800.0
2014-09-12 15:15:00,123.19,123.35,123.19,123.34,17200.0,119.2151,119.3699,119.2151,119.3603,17200.0
2014-09-12 15:20:00,123.34,123.35,123.24,123.31,6900.0,119.3603,119.3699,119.2635,119.3312,6900.0
2014-09-12 15:25:00,123.32,123.38,123.3,123.33,12300.0,119.3409,119.399,119.3215,119.3506,12300.0
2014-09-12 15:30:00,123.31,123.46,123.31,123.35,18000.0,119.3312,119.4764,119.3312,119.3699,18000.0
2014-09-12 15:35:00,123.32,123.37,123.32,123.34,19200.0,119.3409,119.3893,119.3409,119.3603,19200.0
2014-09-12 15:40:00,123.33,123.41,123.22,123.29,71500.0,119.3506,119.428,119.2441,119.3119,71500.0
2014-09-12 15:45:00,123.27,123.37,123.25,123.33,25500.0,119.2925,119.3893,119.2732,119.3506,25500.0
2014-09-12 15:50:00,123.33,123.38,123.3,123.32,24200.0,119.3506,119.399,119.3215,119.3409,24200.0
2014-09-12 15:55:00,123.32,123.4,123.27,123.3,126700.0,119.3409,119.4183,119.2925,119.3215,126700.0
2014-09-15 09:30:00,123.05,123.26,122.62,122.66,26300.0,119.0796,119.2828,118.6635,118.7022,26300.0
2014-09-15 09:35:00,122.57,122.72,122.1,122.28,18400.0,118.6151,118.7603,118.1603,118.3345,18400.0
2014-09-15 09:40:00,122.28,122.32,122.0,122.15,33300.0,118.3345,118.3732,118.0635,118.2086,33300.0
2014-09-15 09:45:00,122.1,122.14,121.94,121.98,18200.0,118.1603,118.199,118.0054,118.0441,18200.0
2014-09-15 09:50:00,122.06,122.38,122.06,122.36,10700.0,118.1216,118.4312,118.1216,118.4119,10700.0
2014-09-15 09:55:00,122.34,122.37,122.1,122.23,21000.0,118.3925,118.4215,118.1603,118.2861,21000.0
2014-09-15 10:00:00,122.21,122.24,121.97,122.23,21900.0,118.2667,118.2957,118.0345,118.2861,21900.0
2014-09-15 10:05:00,122.27,122.27,122.12,122.19,7700.0,118.3248,118.3248,118.1796,118.2474,7700.0
2014-09-15 10:10:00,122.13,122.26,122.08,122.22,12000.0,118.1893,118.3151,118.1409,118.2764,12000.0
2014-09-15 10:15:00,122.2,122.22,122.1,122.16,15000.0,118.257,118.2764,118.1603,118.2183,15000.0
2014-09-15 10:20:00,122.15,122.17,122.03,122.03,30800.0,118.2086,118.228,118.0925,118.0925,30800.0
2014-09-15 10:25:00,122.02,122.16,121.96,122.15,14200.0,118.0828,118.2183,118.0248,118.2086,14200.0
2014-09-15 10:30:00,122.16,122.25,122.06,122.06,11100.0,118.2183,118.3054,118.1216,118.1216,11100.0
2014-09-15 10:35:00,122.05,122.15,122.05,122.07,12100.0,118.1119,118.2086,118.1119,118.1312,12100.0
2014-09-15 10:40:00,122.09,122.15,121.92,121.93,9400.0,118.1506,118.2086,117.9861,117.9957,9400.0
2014-09-15 10:45:00,121.93,121.93,121.8,121.83,22300.0,117.9957,117.9957,117.8699,117.899,22300.0
2014-09-15 10:50:00,121.81,121.92,121.71,121.85,16500.0,117.8796,117.9861,117.7828,117.9183,16500.0
2014-09-15 10:55:00,121.84,121.97,121.8,121.94,11500.0,117.9087,118.0345,117.8699,118.0054,11500.0
2014-09-15 11:00:00,121.93,121.94,121.76,121.79,9300.0,117.9957,118.0054,117.8312,117.8603,9300.0
2014-09-15 11:05:00,121.78,121.88,121.78,121.82,6800.0,117.8506,117.9474,117.8506,117.8893,6800.0
2014-09-15 11:10:00,121.84,121.89,121.77,121.85,4700.0,117.9087,117.957,117.8409,117.9183,4700.0
2014-09-15 11:15:00,121.85,121.87,121.77,121.78,30000.0,117.9183,117.9377,117.8409,117.8506,30000.0
2014-09-15 11:20:00,121.79,121.82,121.73,121.75,10800.0,117.8603,117.8893,117.8022,117.8216,10800.0
2014-09-15 11:25:00,121.75,121.84,121.75,121.81,11700.0,117.8216,117.9087,117.8216,117.8796,11700.0
2014-09-15 11:30:00,121.84,121.89,121.78,121.89,5500.0,117.9087,117.957,117.8506,117.957,5500.0
2014-09-15 11:35:00,121.9,121.96,121.84,121.84,5500.0,117.9667,118.0248,117.9087,117.9087,5500.0
2014-09-15 11:40:00,121.83,121.85,121.74,121.75,5800.0,117.899,117.9183,117.8119,117.8216,5800.0
2014-09-15 11:45:00,121.75,121.8,121.68,121.79,11900.0,117.8216,117.8699,117.7538,117.8603,11900.0
2014-09-15 11:50:00,121.82,121.89,121.81,121.89,7700.0,117.8893,117.957,117.8796,117.957,7700.0
2014-09-15 11:55:00,121.87,121.95,121.86,121.88,6100.0,117.9377,118.0151,117.928,117.9474,6100.0
2014-09-15 12:00:00,121.89,121.94,121.82,121.86,13900.0,117.957,118.0054,117.8893,117.928,13900.0
2014-09-15 12:05:00,121.85,121.93,121.83,121.89,8900.0,117.9183,117.9957,117.899,117.957,8900.0
2014-09-15 12:10:00,121.93,121.96,121.88,121.92,10500.0,117.9957,118.0248,117.9474,117.9861,10500.0
2014-09-15 12:15:00,121.92,122.03,121.89,121.95,7700.0,117.9861,118.0925,117.957,118.0151,7700.0
2014-09-15 12:20:00,121.95,121.96,121.91,121.95,6100.0,118.0151,118.0248,117.9764,118.0151,6100.0
2014-09-15 12:25:00,121.95,122.08,121.95,122.06,6500.0,118.0151,118.1409,118.0151,118.1216,6500.0
2014-09-15 12:30:00,122.07,122.11,122.01,122.06,22500.0,118.1312,118.1699,118.0732,118.1216,22500.0
2014-09-15 12:35:00,122.06,122.1,122.02,122.06,7200.0,118.1216,118.1603,118.0828,118.1216,7200.0
2014-09-15 12:40:00,122.06,122.1,122.05,122.09,4800.0,118.1216,118.1603,118.1119,118.1506,4800.0
2014-09-15 12:45:00,122.12,122.29,122.12,122.27,5400.0,118.1796,118.3441,118.1796,118.3248,5400.0
2014-09-15 12:50:00,122.31,122.32,122.25,122.32,4300.0,118.3635,118.3732,118.3054,118.3732,4300.0
2014-09-15 12:55:00,122.31,122.33,122.27,122.29,6500.0,118.3635,118.3828,118.3248,118.3441,6500.0
2014-09-15 13:00:00,122.29,122.35,122.28,122.29,8800.0,118.3441,118.4022,118.3345,118.3441,8800.0
2014-09-15 13:05:00,122.27,122.35,122.24,122.33,8500.0,118.3248,118.4022,118.2957,118.3828,8500.0
2014-09-15 13:10:00,122.32,122.33,122.22,122.23,7200.0,118.3732,118.3828,118.2764,118.2861,7200.0
2014-09-15 13:15:00,122.24,122.31,122.23,122.26,5900.0,118.2957,118.3635,118.2861,118.3151,5900.0
2014-09-15 13:20:00,122.26,122.27,122.19,122.19,6000.0,118.3151,118.3248,118.2474,118.2474,6000.0
2014-09-15 13:25:00,122.23,122.28,122.14,122.14,4500.0,118.2861,118.3345,118.199,118.199,4500.0
2014-09-15 13:30:00,122.12,122.19,122.12,122.17,4300.0,118.1796,118.2474,118.1796,118.228,4300.0
2014-09-15 13:35:00,122.18,122.21,122.14,122.18,6300.0,118.2377,118.2667,118.199,118.2377,6300.0
2014-09-15 13:40:00,122.15,122.17,122.12,122.14,7700.0,118.2086,118.228,118.1796,118.199,7700.0
2014-09-15 13:45:00,122.15,122.17,122.1,122.11,4700.0,118.2086,118.228,118.1603,118.1699,4700.0
2014-09-15 13:50:00,122.1,122.1,122.02,122.04,7500.0,118.1603,118.1603,118.0828,118.1022,7500.0
2014-09-15 13:55:00,122.04,122.08,121.98,122.02,7000.0,118.1022,118.1409,118.0441,118.0828,7000.0
2014-09-15 14:00:00,122.0,122.04,121.98,121.99,7400.0,118.0635,118.1022,118.0441,118.0538,7400.0
2014-09-15 14:05:00,121.99,122.06,121.99,122.05,10500.0,118.0538,118.1216,118.0538,118.1119,10500.0
2014-09-15 14:10:00,122.04,122.08,122.02,122.07,5700.0,118.1022,118.1409,118.0828,118.1312,5700.0
2014-09-15 14:15:00,122.07,122.12,122.05,122.12,7400.0,118.1312,118.1796,118.1119,118.1796,7400.0
2014-09-15 14:20:00,122.12,122.19,122.09,122.19,8400.0,118.1796,118.2474,118.1506,118.2474,8400.0
2014-09-15 14:25:00,122.2,122.42,122.2,122.4,12500.0,118.257,118.4699,118.257,118.4506,12500.0
2014-09-15 14:30:00,122.41,122.62,122.41,122.62,19100.0,118.4603,118.6635,118.4603,118.6635,19100.0
2014-09-15 14:35:00,122.61,122.71,122.59,122.67,9000.0,118.6538,118.7506,118.6345,118.7119,9000.0
2014-09-15 14:40:00,122.68,122.68,122.53,122.53,6600.0,118.7215,118.7215,118.5764,118.5764,6600.0
2014-09-15 14:45:00,122.54,122.57,122.47,122.47,9700.0,118.5861,118.6151,118.5183,118.5183,9700.0
2014-09-15 14:50:00,122.47,122.54,122.45,122.46,6400.0,118.5183,118.5861,118.499,118.5086,6400.0
2014-09-15 14:55:00,122.49,122.52,122.44,122.45,8400.0,118.5377,118.5667,118.4893,118.499,8400.0
2014-09-15 15:00:00,122.45,122.54,122.44,122.51,12000.0,118.499,118.5861,118.4893,118.557,12000.0
2014-09-15 15:05:00,122.49,122.52,122.45,122.45,6200.0,118.5377,118.5667,118.499,118.499,6200.0
2014-09-15 15:10:00,122.47,122.48,122.41,122.41,7700.0,118.5183,118.528,118.4603,118.4603,7700.0
2014-09-15 15:15:00,122.42,122.47,122.4,122.41,9900.0,118.4699,118.5183,118.4506,118.4603,9900.0
2014-09-15 15:20:00,122.43,122.51,122.41,122.41,7000.0,118.4796,118.557,118.4603,118.4603,7000.0
2014-09-15 15:25:00,122.41,122.45,122.39,122.39,10200.0,118.4603,118.499,118.4409,118.4409,10200.0
2014-09-15 15:30:00,122.4,122.45,122.36,122.45,11500.0,118.4506,118.499,118.4119,118.499,11500.0
2014-09-15 15:35:00,122.47,122.47,122.37,122.38,10700.0,118.5183,118.5183,118.4215,118.4312,10700.0
2014-09-15 15:40:00,122.37,122.37,122.33,122.34,13200.0,118.4215,118.4215,118.3828,118.3925,13200.0
2014-09-15 15:45:00,122.33,122.33,122.23,122.25,21400.0,118.3828,118.3828,118.2861,118.3054,21400.0
2014-09-15 15:50:00,122.27,122.28,122.21,122.28,18600.0,118.3248,118.3345,118.2667,118.3345,18600.0
2014-09-15 15:55:00,122.28,122.34,122.23,122.32,40500.0,118.3345,118.3925,118.2861,118.3732,40500.0
2014-09-16 09:30:00,122.08,122.3,121.79,121.88,19300.0,118.1409,118.3538,117.8603,117.9474,19300.0
2014-09-16 09:35:00,121.94,121.99,121.68,121.69,9400.0,118.0054,118.0538,117.7538,117.7635,9400.0
2014-09-16 09:40:00,121.73,121.79,121.63,121.75,42400.0,117.8022,117.8603,117.7054,117.8216,42400.0
2014-09-16 09:45:00,121.83,121.9,121.55,121.61,60000.0,117.899,117.9667,117.628,117.6861,60000.0
2014-09-16 09:50:00,121.61,121.75,121.47,121.63,65100.0,117.6861,117.8216,117.5506,117.7054,65100.0
2014-09-16 09:55:00,121.62,121.71,121.6,121.65,22100.0,117.6957,117.7828,117.6764,117.7248,22100.0
2014-09-16 10:00:00,121.67,121.8,121.63,121.72,16400.0,117.7441,117.8699,117.7054,117.7925,16400.0
2014-09-16 10:05:00,121.71,121.78,121.62,121.7,10900.0,117.7828,117.8506,117.6957,117.7732,10900.0
2014-09-16 10:10:00,121.76,121.9,121.75,121.85,4800.0,117.8312,117.9667,117.8216,117.9183,4800.0
2014-09-16 10:15:00,121.9,121.94,121.69,121.69,6500.0,117.9667,118.0054,117.7635,117.7635,6500.0
2014-09-16 10:20:00,121.75,121.86,121.72,121.72,14200.0,117.8216,117.928,117.7925,117.7925,14200.0
2014-09-16 10:25:00,121.75,121.79,121.65,121.69,10300.0,117.8216,117.8603,117.7248,117.7635,10300.0
2014-09-16 10:30:00,121.67,121.78,121.65,121.67,10100.0,117.7441,117.8506,117.7248,117.7441,10100.0
2014-09-16 10:35:00,121.63,121.68,121.55,121.67,17400.0,117.7054,117.7538,117.628,117.7441,17400.0
2014-09-16 10:40:00,121.66,121.67,121.53,121.55,4200.0,117.7345,117.7441,117.6087,117.628,4200.0
2014-09-16 10:45:00,121.53,121.76,121.53,121.73,10500.0,117.6087,117.8312,117.6087,117.8022,10500.0
2014-09-16 10:50:00,121.73,121.82,121.69,121.76,11600.0,117.8022,117.8893,117.7635,117.8312,11600.0
2014-09-16 10:55:00,121.74,121.78,121.6,121.62,16300.0,117.8119,117.8506,117.6764,117.6957,16300.0
2014-09-16 11:00:00,121.59,121.74,121.55,121.7,24100.0,117.6667,117.8119,117.628,117.7732,24100.0
2014-09-16 11:05:00,121.71,121.75,121.62,121.63,4500.0,117.7828,117.8216,117.6957,117.7054,4500.0
2014-09-16 11:10:00,121.66,121.7,121.6,121.63,6000.0,117.7345,117.7732,117.6764,117.7054,6000.0
2014-09-16 11:15:00,121.65,121.66,121.6,121.66,9300.0,117.7248,117.7345,117.6764,117.7345,9300.0
2014-09-16 11:20:00,121.67,121.8,121.67,121.77,8800.0,117.7441,117.8699,117.7441,117.8409,8800.0
2014-09-16 11:25:00,121.79,121.81,121.73,121.8,19100.0,117.8603,117.8796,117.8022,117.8699,19100.0
2014-09-16 11:30:00,121.8,121.98,121.78,121.97,16700.0,117.8699,118.0441,117.8506,118.0345,16700.0
2014-09-16 11:35:00,121.95,122.06,121.94,121.94,23200.0,118.0151,118.1216,118.0054,118.0054,23200.0
2014-09-16 11:40:00,121.94,122.0,121.88,121.92,12300.0,118.0054,118.0635,117.9474,117.9861,12300.0
2014-09-16 11:45:00,121.9,121.99,121.85,121.95,9300.0,117.9667,118.0538,117.9183,118.0151,9300.0
2014-09-16 11:50:00,121.98,122.08,121.98,122.08,22100.0,118.0441,118.1409,118.0441,118.1409,22100.0
2014-09-16 11:55:00,122.11,122.18,122.09,122.18,5300.0,118.1699,118.2377,118.1506,118.2377,5300.0
2014-09-16 12:00:00,122.19,122.24,122.14,122.2,6900.0,118.2474,118.2957,118.199,118.257,6900.0
2014-09-16 12:05:00,122.19,122.2,122.16,122.18,3200.0,118.2474,118.257,118.2183,118.2377,3200.0
2014-09-16 12:10:00,122.19,122.25,122.19,122.21,3000.0,118.2474,118.3054,118.2474,118.2667,3000.0
2014-09-16 12:15:00,122.23,122.24,122.16,122.17,8900.0,118.2861,118.2957,118.2183,118.228,8900.0
2014-09-16 12:20:00,122.19,122.22,122.18,122.19,20700.0,118.2474,118.2764,118.2377,118.2474,20700.0
2014-09-16 12:25:00,122.18,122.28,122.17,122.25,5600.0,118.2377,118.3345,118.228,118.3054,5600.0
2014-09-16 12:30:00,122.27,122.43,122.25,122.38,4300.0,118.3248,118.4796,118.3054,118.4312,4300.0
2014-09-16 12:35:00,122.38,122.46,122.38,122.44,33500.0,118.4312,118.5086,118.4312,118.4893,33500.0
2014-09-16 12:40:00,122.46,122.47,122.39,122.41,6300.0,118.5086,118.5183,118.4409,118.4603,6300.0
2014-09-16 12:45:00,122.41,122.41,122.38,122.4,9400.0,118.4603,118.4603,118.4312,118.4506,9400.0
2014-09-16 12:50:00,122.39,122.44,122.39,122.43,16000.0,118.4409,118.4893,118.4409,118.4796,16000.0
2014-09-16 12:55:00,122.43,122.43,122.37,122.4,8100.0,118.4796,118.4796,118.4215,118.4506,8100.0
2014-09-16 13:00:00,122.41,122.49,122.4,122.41,6000.0,118.4603,118.5377,118.4506,118.4603,6000.0
2014-09-16 13:05:00,122.42,122.54,122.42,122.5,5000.0,118.4699,118.5861,118.4699,118.5474,5000.0
2014-09-16 13:10:00,122.5,122.51,122.42,122.42,6700.0,118.5474,118.557,118.4699,118.4699,6700.0
2014-09-16 13:15:00,122.43,122.54,122.39,122.5,9900.0,118.4796,118.5861,118.4409,118.5474,9900.0
2014-09-16 13:20:00,122.49,122.5,122.44,122.47,8800.0,118.5377,118.5474,118.4893,118.5183,8800.0
2014-09-16 13:25:00,122.5,122.5,122.41,122.44,3300.0,118.5474,118.5474,118.4603,118.4893,3300.0
2014-09-16 13:30:00,122.45,122.51,122.45,122.5,3400.0,118.499,118.557,118.499,118.5474,3400.0
2014-09-16 13:35:00,122.48,122.66,122.48,122.66,6900.0,118.528,118.7022,118.528,118.7022,6900.0
2014-09-16 13:40:00,122.63,122.66,122.61,122.64,5300.0,118.6732,118.7022,118.6538,118.6828,5300.0
2014-09-16 13:45:00,122.66,122.68,122.6,122.61,4100.0,118.7022,118.7215,118.6441,118.6538,4100.0
2014-09-16 13:50:00,122.62,122.68,122.59,122.67,9800.0,118.6635,118.7215,118.6345,118.7119,9800.0
2014-09-16 13:55:00,122.66,122.66,122.6,122.63,4300.0,118.7022,118.7022,118.6441,118.6732,4300.0
2014-09-16 14:00:00,122.63,122.65,122.58,122.61,4400.0,118.6732,118.6925,118.6248,118.6538,4400.0
2014-09-16 14:05:00,122.61,122.7,122.61,122.69,7900.0,118.6538,118.7409,118.6538,118.7312,7900.0
2014-09-16 14:10:00,122.7,122.71,122.66,122.66,3200.0,118.7409,118.7506,118.7022,118.7022,3200.0
2014-09-16 14:15:00,122.69,122.72,122.62,122.66,7100.0,118.7312,118.7603,118.6635,118.7022,7100.0
2014-09-16 14:20:00,122.66,122.72,122.65,122.71,5100.0,118.7022,118.7603,118.6925,118.7506,5100.0
2014-09-16 14:25:00,122.69,122.73,122.66,122.68,7800.0,118.7312,118.7699,118.7022,118.7215,7800.0
2014-09-16 14:30:00,122.71,122.77,122.69,122.7,5500.0,118.7506,118.8086,118.7312,118.7409,5500.0
2014-09-16 14:35:00,122.73,122.77,122.66,122.73,6900.0,118.7699,118.8086,118.7022,118.7699,6900.0
2014-09-16 14:40:00,122.73,122.76,122.7,122.71,3000.0,118.7699,118.799,118.7409,118.7506,3000.0
2014-09-16 14:45:00,122.69,122.77,122.69,122.71,13100.0,118.7312,118.8086,118.7312,118.7506,13100.0
2014-09-16 14:50:00,122.7,122.75,122.68,122.74,6100.0,118.7409,118.7893,118.7215,118.7796,6100.0
2014-09-16 14:55:00,122.75,122.76,122.7,122.75,34500.0,118.7893,118.799,118.7409,118.7893,34500.0
2014-09-16 15:00:00,122.75,122.77,122.7,122.75,7500.0,118.7893,118.8086,118.7409,118.7893,7500.0
2014-09-16 15:05:00,122.74,122.79,122.73,122.76,38100.0,118.7796,118.828,118.7699,118.799,38100.0
2014-09-16 15:10:00,122.75,122.81,122.75,122.81,11200.0,118.7893,118.8474,118.7893,118.8474,11200.0
2014-09-16 15:15:00,122.81,122.82,122.77,122.81,6400.0,118.8474,118.857,118.8086,118.8474,6400.0
2014-09-16 15:20:00,122.81,122.83,122.76,122.82,15000.0,118.8474,118.8667,118.799,118.857,15000.0
2014-09-16 15:25:00,122.84,122.84,122.73,122.74,9600.0,118.8764,118.8764,118.7699,118.7796,9600.0
2014-09-16 15:30:00,122.74,122.78,122.74,122.75,13100.0,118.7796,118.8183,118.7796,118.7893,13100.0
2014-09-16 15:35:00,122.75,122.77,122.7,122.73,10800.0,118.7893,118.8086,118.7409,118.7699,10800.0
2014-09-16 15:40:00,122.73,122.76,122.7,122.75,13600.0,118.7699,118.799,118.7409,118.7893,13600.0
2014-09-16 15:45:00,122.74,122.76,122.68,122.69,12700.0,118.7796,118.799,118.7215,118.7312,12700.0
2014-09-16 15:50:00,122.68,122.7,122.56,122.62,27100.0,118.7215,118.7409,118.6054,118.6635,27100.0
2014-09-16 15:55:00,122.62,122.66,122.53,122.63,60200.0,118.6635,118.7022,118.5764,118.6732,60200.0
2014-09-17 09:30:00,122.65,123.05,122.65,122.85,74900.0,118.6925,119.0796,118.6925,118.8861,74900.0
2014-09-17 09:35:00,122.72,122.9,122.72,122.74,5900.0,118.7603,118.9344,118.7603,118.7796,5900.0
2014-09-17 09:40:00,122.86,122.86,122.61,122.78,12600.0,118.8957,118.8957,118.6538,118.8183,12600.0
2014-09-17 09:45:00,122.7,122.9,122.7,122.9,7500.0,118.7409,118.9344,118.7409,118.9344,7500.0
2014-09-17 09:50:00,122.87,122.95,122.73,122.82,9700.0,118.9054,118.9828,118.7699,118.857,9700.0
2014-09-17 09:55:00,122.86,123.0,122.86,122.93,6700.0,118.8957,119.0312,118.8957,118.9635,6700.0
2014-09-17 10:00:00,122.94,123.15,122.89,123.08,12800.0,118.9732,119.1764,118.9248,119.1086,12800.0
2014-09-17 10:05:00,123.08,123.21,123.03,123.21,2500.0,119.1086,119.2344,119.0603,119.2344,2500.0
2014-09-17 10:10:00,123.19,123.22,123.08,123.11,9100.0,119.2151,119.2441,119.1086,119.1377,9100.0
2014-09-17 10:15:00,123.12,123.23,123.07,123.23,12200.0,119.1473,119.2538,119.099,119.2538,12200.0
2014-09-17 10:20:00,123.25,123.35,123.25,123.26,3500.0,119.2732,119.3699,119.2732,119.2828,3500.0
2014-09-17 10:25:00,123.27,123.33,123.23,123.31,5300.0,119.2925,119.3506,119.2538,119.3312,5300.0
2014-09-17 10:30:00,123.3,123.35,123.26,123.33,3500.0,119.3215,119.3699,119.2828,119.3506,3500.0
2014-09-17 10:35:00,123.3,123.33,123.2,123.21,6600.0,119.3215,119.3506,119.2248,119.2344,6600.0
2014-09-17 10:40:00,123.23,123.29,123.21,123.22,5100.0,119.2538,119.3119,119.2344,119.2441,5100.0
2014-09-17 10:45:00,123.23,123.27,123.16,123.22,6500.0,119.2538,119.2925,119.1861,119.2441,6500.0
2014-09-17 10:50:00,123.22,123.23,123.16,123.18,5600.0,119.2441,119.2538,119.1861,119.2054,5600.0
2014-09-17 10:55:00,123.15,123.17,123.05,123.16,10200.0,119.1764,119.1957,119.0796,119.1861,10200.0
2014-09-17 11:00:00,123.14,123.2,123.1,123.19,3500.0,119.1667,119.2248,119.128,119.2151,3500.0
2014-09-17 11:05:00,123.2,123.24,123.1,123.11,3800.0,119.2248,119.2635,119.128,119.1377,3800.0
2014-09-17 11:10:00,123.08,123.16,123.08,123.16,2300.0,119.1086,119.1861,119.1086,119.1861,2300.0
2014-09-17 11:15:00,123.16,123.22,123.12,123.2,4400.0,119.1861,119.2441,119.1473,119.2248,4400.0
2014-09-17 11:20:00,123.18,123.19,123.06,123.07,3700.0,119.2054,119.2151,119.0893,119.099,3700.0
2014-09-17 11:25:00,123.04,123.12,123.04,123.08,6700.0,119.0699,119.1473,119.0699,119.1086,6700.0
2014-09-17 11:30:00,123.08,123.08,122.83,122.88,8300.0,119.1086,119.1086,118.8667,118.9151,8300.0
2014-09-17 11:35:00,122.88,122.97,122.84,122.97,21000.0,118.9151,119.0022,118.8764,119.0022,21000.0
2014-09-17 11:40:00,122.97,122.99,122.94,122.97,14900.0,119.0022,119.0215,118.9732,119.0022,14900.0
2014-09-17 11:45:00,122.96,123.02,122.94,122.98,8800.0,118.9925,119.0506,118.9732,119.0119,8800.0
2014-09-17 11:50:00,123.01,123.01,122.92,123.0,10400.0,119.0409,119.0409,118.9538,119.0312,10400.0
2014-09-17 11:55:00,123.01,123.04,122.98,123.01,11200.0,119.0409,119.0699,119.0119,119.0409,11200.0
2014-09-17 12:00:00,123.01,123.06,122.99,123.04,2800.0,119.0409,119.0893,119.0215,119.0699,2800.0
2014-09-17 12:05:00,123.05,123.08,122.99,122.99,9900.0,119.0796,119.1086,119.0215,119.0215,9900.0
2014-09-17 12:10:00,122.99,123.01,122.95,122.96,8000.0,119.0215,119.0409,118.9828,118.9925,8000.0
2014-09-17 12:15:00,122.97,122.99,122.94,122.95,29400.0,119.0022,119.0215,118.9732,118.9828,29400.0
2014-09-17 12:20:00,122.94,122.98,122.9,122.93,7900.0,118.9732,119.0119,118.9344,118.9635,7900.0
2014-09-17 12:25:00,122.91,122.92,122.83,122.9,12600.0,118.9441,118.9538,118.8667,118.9344,12600.0
2014-09-17 12:30:00,122.86,122.86,122.77,122.8,49800.0,118.8957,118.8957,118.8086,118.8377,49800.0
2014-09-17 12:35:00,122.78,122.87,122.75,122.87,6400.0,118.8183,118.9054,118.7893,118.9054,6400.0
2014-09-17 12:40:00,122.87,122.97,122.86,122.91,6500.0,118.9054,119.0022,118.8957,118.9441,6500.0
2014-09-17 12:45:00,122.91,122.96,122.89,122.96,8200.0,118.9441,118.9925,118.9248,118.9925,8200.0
2014-09-17 12:50:00,122.96,122.97,122.93,122.94,2100.0,118.9925,119.0022,118.9635,118.9732,2100.0
2014-09-17 12:55:00,122.95,123.0,122.93,122.95,4500.0,118.9828,119.0312,118.9635,118.9828,4500.0
2014-09-17 13:00:00,122.93,122.98,122.92,122.95,29300.0,118.9635,119.0119,118.9538,118.9828,29300.0
2014-09-17 13:05:00,122.95,123.05,122.94,123.04,9400.0,118.9828,119.0796,118.9732,119.0699,9400.0
2014-09-17 13:10:00,123.04,123.06,122.99,123.06,18100.0,119.0699,119.0893,119.0215,119.0893,18100.0
2014-09-17 13:15:00,123.06,123.08,123.05,123.08,10400.0,119.0893,119.1086,119.0796,119.1086,10400.0
2014-09-17 13:20:00,123.07,123.1,123.06,123.08,6300.0,119.099,119.128,119.0893,119.1086,6300.0
2014-09-17 13:25:00,123.05,123.08,123.05,123.05,5000.0,119.0796,119.1086,119.0796,119.0796,5000.0
2014-09-17 13:30:00,123.04,123.05,122.95,122.98,6800.0,119.0699,119.0796,118.9828,119.0119,6800.0
2014-09-17 13:35:00,122.97,123.04,122.97,123.01,5200.0,119.0022,119.0699,119.0022,119.0409,5200.0
2014-09-17 13:40:00,122.99,123.04,122.95,123.0,18300.0,119.0215,119.0699,118.9828,119.0312,18300.0
2014-09-17 13:45:00,123.0,123.05,122.98,123.04,7300.0,119.0312,119.0796,119.0119,119.0699,7300.0
2014-09-17 13:50:00,123.04,123.04,122.95,122.99,15900.0,119.0699,119.0699,118.9828,119.0215,15900.0
2014-09-17 13:55:00,123.0,123.13,122.98,123.13,10200.0,119.0312,119.157,119.0119,119.157,10200.0
2014-09-17 14:00:00,123.13,123.36,122.47,122.72,49600.0,119.157,119.3796,118.5183,118.7603,49600.0
2014-09-17 14:05:00,122.69,123.03,122.69,122.99,19000.0,118.7312,119.0603,118.7312,119.0215,19000.0
2014-09-17 14:10:00,123.03,123.44,122.99,123.43,41100.0,119.0603,119.457,119.0215,119.4473,41100.0
2014-09-17 14:15:00,123.41,123.6,123.41,123.55,30000.0,119.428,119.6119,119.428,119.5635,30000.0
2014-09-17 14:20:00,123.56,123.78,123.51,123.78,13700.0,119.5732,119.7861,119.5248,119.7861,13700.0
2014-09-17 14:25:00,123.77,123.9,123.67,123.8,21800.0,119.7764,119.9022,119.6796,119.8054,21800.0
2014-09-17 14:30:00,123.76,123.86,123.59,123.68,40800.0,119.7667,119.8635,119.6022,119.6893,40800.0
2014-09-17 14:35:00,123.68,123.72,123.6,123.62,9800.0,119.6893,119.728,119.6119,119.6312,9800.0
2014-09-17 14:40:00,123.63,123.73,123.53,123.55,16600.0,119.6409,119.7377,119.5441,119.5635,16600.0
2014-09-17 14:45:00,123.51,123.64,123.44,123.59,13900.0,119.5248,119.6506,119.457,119.6022,13900.0
2014-09-17 14:50:00,123.59,123.68,123.48,123.66,5100.0,119.6022,119.6893,119.4957,119.6699,5100.0
2014-09-17 14:55:00,123.65,123.73,123.55,123.7,9100.0,119.6602,119.7377,119.5635,119.7086,9100.0
2014-09-17 15:00:00,123.65,124.02,123.65,124.0,26100.0,119.6602,120.0183,119.6602,119.999,26100.0
2014-09-17 15:05:00,124.0,124.09,123.97,124.05,10000.0,119.999,120.0861,119.9699,120.0473,10000.0
2014-09-17 15:10:00,124.01,124.04,123.94,123.99,14500.0,120.0086,120.0377,119.9409,119.9893,14500.0
2014-09-17 15:15:00,124.0,124.04,123.93,123.96,18100.0,119.999,120.0377,119.9312,119.9602,18100.0
2014-09-17 15:20:00,123.96,124.01,123.79,123.84,18900.0,119.9602,120.0086,119.7957,119.8441,18900.0
2014-09-17 15:25:00,123.84,124.01,123.76,123.99,18700.0,119.8441,120.0086,119.7667,119.9893,18700.0
2014-09-17 15:30:00,123.96,124.02,123.84,123.92,33700.0,119.9602,120.0183,119.8441,119.9215,33700.0
2014-09-17 15:35:00,123.91,123.95,123.68,123.69,30100.0,119.9119,119.9506,119.6893,119.699,30100.0
2014-09-17 15:40:00,123.69,123.73,123.66,123.69,26600.0,119.699,119.7377,119.6699,119.699,26600.0
2014-09-17 15:45:00,123.69,123.69,123.4,123.61,44300.0,119.699,119.699,119.4183,119.6215,44300.0
2014-09-17 15:50:00,123.59,123.76,123.58,123.67,26900.0,119.6022,119.7667,119.5925,119.6796,26900.0
2014-09-17 15:55:00,123.66,123.7,123.58,123.63,51500.0,119.6699,119.7086,119.5925,119.6409,51500.0
2014-09-18 09:30:00,123.81,124.2,123.71,123.91,33400.0,119.8151,120.1925,119.7183,119.9119,33400.0
2014-09-18 09:35:00,123.9,124.0,123.63,123.63,7800.0,119.9022,119.999,119.6409,119.6409,7800.0
2014-09-18 09:40:00,123.7,124.0,123.7,123.93,11400.0,119.7086,119.999,119.7086,119.9312,11400.0
2014-09-18 09:45:00,123.88,123.94,123.74,123.83,3100.0,119.8828,119.9409,119.7473,119.8344,3100.0
2014-09-18 09:50:00,123.8,123.94,123.8,123.9,9600.0,119.8054,119.9409,119.8054,119.9022,9600.0
2014-09-18 09:55:00,123.94,124.12,123.83,124.1,12300.0,119.9409,120.1151,119.8344,120.0957,12300.0
2014-09-18 10:00:00,124.15,124.33,124.13,124.3,14300.0,120.1441,120.3183,120.1248,120.2893,14300.0
2014-09-18 10:05:00,124.35,124.45,124.32,124.45,2800.0,120.3377,120.4344,120.3086,120.4344,2800.0
2014-09-18 10:10:00,124.48,124.58,124.32,124.47,5600.0,120.4635,120.5602,120.3086,120.4538,5600.0
2014-09-18 10:15:00,124.47,124.47,124.2,124.21,11600.0,120.4538,120.4538,120.1925,120.2022,11600.0
2014-09-18 10:20:00,124.23,124.37,124.23,124.3,13100.0,120.2215,120.357,120.2215,120.2893,13100.0
2014-09-18 10:25:00,124.19,124.22,123.98,124.01,2700.0,120.1828,120.2119,119.9796,120.0086,2700.0
2014-09-18 10:30:00,123.97,124.12,123.96,124.09,4900.0,119.9699,120.1151,119.9602,120.0861,4900.0
2014-09-18 10:35:00,124.09,124.2,124.06,124.15,18700.0,120.0861,120.1925,120.057,120.1441,18700.0
2014-09-18 10:40:00,124.14,124.14,124.02,124.13,2600.0,120.1344,120.1344,120.0183,120.1248,2600.0
2014-09-18 10:45:00,124.2,124.26,124.19,124.2,4500.0,120.1925,120.2506,120.1828,120.1925,4500.0
2014-09-18 10:50:00,124.23,124.27,124.14,124.18,11300.0,120.2215,120.2602,120.1344,120.1731,11300.0
2014-09-18 10:55:00,124.13,124.13,123.94,123.99,2200.0,120.1248,120.1248,119.9409,119.9893,2200.0
2014-09-18 11:00:00,124.02,124.09,123.95,124.09,7800.0,120.0183,120.0861,119.9506,120.0861,7800.0
2014-09-18 11:05:00,124.04,124.09,124.01,124.07,2700.0,120.0377,120.0861,120.0086,120.0667,2700.0
2014-09-18 11:10:00,124.08,124.13,124.08,124.13,1800.0,120.0764,120.1248,120.0764,120.1248,1800.0
2014-09-18 11:15:00,124.12,124.16,124.1,124.14,5300.0,120.1151,120.1538,120.0957,120.1344,5300.0
2014-09-18 11:20:00,124.16,124.22,124.14,124.22,2200.0,120.1538,120.2119,120.1344,120.2119,2200.0
2014-09-18 11:25:00,124.24,124.27,124.16,124.16,2800.0,120.2312,120.2602,120.1538,120.1538,2800.0
2014-09-18 11:30:00,124.14,124.2,124.08,124.16,7600.0,120.1344,120.1925,120.0764,120.1538,7600.0
2014-09-18 11:35:00,124.21,124.21,124.09,124.09,1800.0,120.2022,120.2022,120.0861,120.0861,1800.0
2014-09-18 11:40:00,124.09,124.09,124.05,124.05,600.0,120.0861,120.0861,120.0473,120.0473,600.0
2014-09-18 11:45:00,124.09,124.09,124.01,124.05,2100.0,120.0861,120.0861,120.0086,120.0473,2100.0
2014-09-18 11:50:00,124.02,124.06,123.98,124.05,5100.0,120.0183,120.057,119.9796,120.0473,5100.0
2014-09-18 11:55:00,124.04,124.19,124.04,124.15,4700.0,120.0377,120.1828,120.0377,120.1441,4700.0
2014-09-18 12:00:00,124.16,124.24,124.16,124.2,8200.0,120.1538,120.2312,120.1538,120.1925,8200.0
2014-09-18 12:05:00,124.2,124.2,124.09,124.09,2900.0,120.1925,120.1925,120.0861,120.0861,2900.0
2014-09-18 12:10:00,124.11,124.15,124.1,124.1,2600.0,120.1054,120.1441,120.0957,120.0957,2600.0
2014-09-18 12:15:00,124.15,124.18,124.06,124.06,1900.0,120.1441,120.1731,120.057,120.057,1900.0
2014-09-18 12:20:00,124.06,124.13,124.04,124.13,1500.0,120.057,120.1248,120.0377,120.1248,1500.0
2014-09-18 12:25:00,124.1,124.13,124.07,124.09,2400.0,120.0957,120.1248,120.0667,120.0861,2400.0
2014-09-18 12:30:00,124.09,124.24,124.09,124.24,11600.0,120.0861,120.2312,120.0861,120.2312,11600.0
2014-09-18 12:35:00,124.24,124.29,124.22,124.27,3900.0,120.2312,120.2796,120.2119,120.2602,3900.0
2014-09-18 12:40:00,124.24,124.26,124.17,124.22,4200.0,120.2312,120.2506,120.1635,120.2119,4200.0
2014-09-18 12:45:00,124.22,124.25,124.22,124.25,1400.0,120.2119,120.2409,120.2119,120.2409,1400.0
2014-09-18 12:50:00,124.28,124.29,124.19,124.19,2100.0,120.2699,120.2796,120.1828,120.1828,2100.0
2014-09-18 12:55:00,124.18,124.21,124.16,124.21,1900.0,120.1731,120.2022,120.1538,120.2022,1900.0
2014-09-18 13:00:00,124.2,124.26,124.2,124.23,5100.0,120.1925,120.2506,120.1925,120.2215,5100.0
2014-09-18 13:05:00,124.24,124.25,124.2,124.2,6300.0,120.2312,120.2409,120.1925,120.1925,6300.0
2014-09-18 13:10:00,124.18,124.24,124.18,124.24,2000.0,120.1731,120.2312,120.1731,120.2312,2000.0
2014-09-18 13:15:00,124.25,124.29,124.25,124.27,1400.0,120.2409,120.2796,120.2409,120.2602,1400.0
2014-09-18 13:20:00,124.24,124.24,124.18,124.18,1100.0,120.2312,120.2312,120.1731,120.1731,1100.0
2014-09-18 13:25:00,124.21,124.22,124.18,124.19,1200.0,120.2022,120.2119,120.1731,120.1828,1200.0
2014-09-18 13:30:00,124.22,124.23,124.16,124.17,1700.0,120.2119,120.2215,120.1538,120.1635,1700.0
2014-09-18 13:35:00,124.21,124.24,124.2,124.24,3100.0,120.2022,120.2312,120.1925,120.2312,3100.0
2014-09-18 13:40:00,124.18,124.21,124.18,124.21,1100.0,120.1731,120.2022,120.1731,120.2022,1100.0
2014-09-18 13:45:00,124.19,124.23,124.18,124.18,1700.0,120.1828,120.2215,120.1731,120.1731,1700.0
2014-09-18 13:50:00,124.17,124.2,124.12,124.16,3000.0,120.1635,120.1925,120.1151,120.1538,3000.0
2014-09-18 13:55:00,124.12,124.12,124.02,124.07,2500.0,120.1151,120.1151,120.0183,120.0667,2500.0
2014-09-18 14:00:00,124.08,124.11,124.05,124.06,2500.0,120.0764,120.1054,120.0473,120.057,2500.0
2014-09-18 14:05:00,124.08,124.17,124.08,124.14,3000.0,120.0764,120.1635,120.0764,120.1344,3000.0
2014-09-18 14:10:00,124.17,124.21,124.17,124.17,2700.0,120.1635,120.2022,120.1635,120.1635,2700.0
2014-09-18 14:15:00,124.19,124.25,124.18,124.18,5200.0,120.1828,120.2409,120.1731,120.1731,5200.0
2014-09-18 14:20:00,124.15,124.15,124.09,124.11,4800.0,120.1441,120.1441,120.0861,120.1054,4800.0
2014-09-18 14:25:00,124.11,124.16,124.11,124.16,1600.0,120.1054,120.1538,120.1054,120.1538,1600.0
2014-09-18 14:30:00,124.17,124.21,124.13,124.2,2900.0,120.1635,120.2022,120.1248,120.1925,2900.0
2014-09-18 14:35:00,124.2,124.2,124.13,124.14,7700.0,120.1925,120.1925,120.1248,120.1344,7700.0
2014-09-18 14:40:00,124.12,124.14,124.08,124.1,2900.0,120.1151,120.1344,120.0764,120.0957,2900.0
2014-09-18 14:45:00,124.11,124.15,124.08,124.08,2900.0,120.1054,120.1441,120.0764,120.0764,2900.0
2014-09-18 14:50:00,124.09,124.09,124.03,124.04,3900.0,120.0861,120.0861,120.028,120.0377,3900.0
2014-09-18 14:55:00,124.05,124.12,124.04,124.06,3700.0,120.0473,120.1151,120.0377,120.057,3700.0
2014-09-18 15:00:00,124.05,124.14,124.0,124.14,6300.0,120.0473,120.1344,119.999,120.1344,6300.0
2014-09-18 15:05:00,124.15,124.17,124.13,124.15,6200.0,120.1441,120.1635,120.1248,120.1441,6200.0
2014-09-18 15:10:00,124.14,124.16,124.09,124.13,4300.0,120.1344,120.1538,120.0861,120.1248,4300.0
2014-09-18 15:15:00,124.11,124.18,124.11,124.13,11300.0,120.1054,120.1731,120.1054,120.1248,11300.0
2014-09-18 15:20:00,124.15,124.15,124.07,124.07,8800.0,120.1441,120.1441,120.0667,120.0667,8800.0
2014-09-18 15:25:00,124.07,124.09,124.06,124.07,12300.0,120.0667,120.0861,120.057,120.0667,12300.0
2014-09-18 15:30:00,124.08,124.12,124.08,124.1,12400.0,120.0764,120.1151,120.0764,120.0957,12400.0
2014-09-18 15:35:00,124.11,124.21,124.09,124.21,11400.0,120.1054,120.2022,120.0861,120.2022,11400.0
2014-09-18 15:40:00,124.19,124.19,124.06,124.06,12800.0,120.1828,120.1828,120.057,120.057,12800.0
2014-09-18 15:45:00,124.06,124.06,123.95,123.98,19300.0,120.057,120.057,119.9506,119.9796,19300.0
2014-09-18 15:50:00,123.97,124.01,123.95,124.01,18700.0,119.9699,120.0086,119.9506,120.0086,18700.0
2014-09-18 15:55:00,124.03,124.18,123.98,124.13,80300.0,120.028,120.1731,119.9796,120.1248,80300.0
2014-09-19 09:30:00,124.8,125.06,124.65,124.82,327000.0,120.7731,121.0248,120.628,120.7925,327000.0
2014-09-19 09:35:00,124.72,124.72,124.18,124.3,11800.0,120.6957,120.6957,120.1731,120.2893,11800.0
2014-09-19 09:40:00,124.3,124.47,124.22,124.32,9800.0,120.2893,120.4538,120.2119,120.3086,9800.0
2014-09-19 09:45:00,124.3,124.49,124.12,124.21,23200.0,120.2893,120.4731,120.1151,120.2022,23200.0
2014-09-19 09:50:00,124.24,124.28,124.13,124.27,7100.0,120.2312,120.2699,120.1248,120.2602,7100.0
2014-09-19 09:55:00,124.29,124.3,124.07,124.22,7500.0,120.2796,120.2893,120.0667,120.2119,7500.0
2014-09-19 10:00:00,124.18,124.24,124.11,124.13,3900.0,120.1731,120.2312,120.1054,120.1248,3900.0
2014-09-19 10:05:00,124.13,124.15,124.06,124.08,14500.0,120.1248,120.1441,120.057,120.0764,14500.0
2014-09-19 10:10:00,124.06,124.18,124.01,124.16,8300.0,120.057,120.1731,120.0086,120.1538,8300.0
2014-09-19 10:15:00,124.11,124.12,124.02,124.08,9700.0,120.1054,120.1151,120.0183,120.0764,9700.0
2014-09-19 10:20:00,124.08,124.13,124.03,124.12,10000.0,120.0764,120.1248,120.028,120.1151,10000.0
2014-09-19 10:25:00,124.13,124.15,124.04,124.08,7100.0,120.1248,120.1441,120.0377,120.0764,7100.0
2014-09-19 10:30:00,124.07,124.07,123.88,123.92,7700.0,120.0667,120.0667,119.8828,119.9215,7700.0
2014-09-19 10:35:00,123.95,123.95,123.67,123.73,8600.0,119.9506,119.9506,119.6796,119.7377,8600.0
2014-09-19 10:40:00,123.69,123.75,123.65,123.73,21500.0,119.699,119.757,119.6602,119.7377,21500.0
2014-09-19 10:45:00,123.71,123.71,123.65,123.68,4800.0,119.7183,119.7183,119.6602,119.6893,4800.0
2014-09-19 10:50:00,123.64,123.68,123.59,123.68,8700.0,119.6506,119.6893,119.6022,119.6893,8700.0
2014-09-19 10:55:00,123.66,123.66,123.58,123.65,6000.0,119.6699,119.6699,119.5925,119.6602,6000.0
2014-09-19 11:00:00,123.68,123.83,123.66,123.81,5100.0,119.6893,119.8344,119.6699,119.8151,5100.0
2014-09-19 11:05:00,123.8,123.81,123.73,123.74,6600.0,119.8054,119.8151,119.7377,119.7473,6600.0
2014-09-19 11:10:00,123.76,123.78,123.71,123.72,5800.0,119.7667,119.7861,119.7183,119.728,5800.0
2014-09-19 11:15:00,123.74,123.79,123.7,123.75,5400.0,119.7473,119.7957,119.7086,119.757,5400.0
2014-09-19 11:20:00,123.71,123.77,123.69,123.77,5000.0,119.7183,119.7764,119.699,119.7764,5000.0
2014-09-19 11:25:00,123.74,123.74,123.64,123.65,6200.0,119.7473,119.7473,119.6506,119.6602,6200.0
2014-09-19 11:30:00,123.63,123.63,123.4,123.41,14400.0,119.6409,119.6409,119.4183,119.428,14400.0
2014-09-19 11:35:00,123.38,123.42,123.37,123.42,4600.0,119.399,119.4377,119.3893,119.4377,4600.0
2014-09-19 11:40:00,123.44,123.44,123.36,123.4,3300.0,119.457,119.457,119.3796,119.4183,3300.0
2014-09-19 11:45:00,123.4,123.42,123.33,123.38,1800.0,119.4183,119.4377,119.3506,119.399,1800.0
2014-09-19 11:50:00,123.39,123.4,123.35,123.37,2100.0,119.4086,119.4183,119.3699,119.3893,2100.0
2014-09-19 11:55:00,123.38,123.43,123.34,123.38,4600.0,119.399,119.4473,119.3603,119.399,4600.0
2014-09-19 12:00:00,123.41,123.41,123.29,123.37,3600.0,119.428,119.428,119.3119,119.3893,3600.0
2014-09-19 12:05:00,123.38,123.41,123.21,123.28,4900.0,119.399,119.428,119.2344,119.3022,4900.0
2014-09-19 12:10:00,123.33,123.4,123.29,123.29,3900.0,119.3506,119.4183,119.3119,119.3119,3900.0
2014-09-19 12:15:00,123.29,123.29,123.21,123.24,7800.0,119.3119,119.3119,119.2344,119.2635,7800.0
2014-09-19 12:20:00,123.21,123.31,123.19,123.25,2300.0,119.2344,119.3312,119.2151,119.2732,2300.0
2014-09-19 12:25:00,123.34,123.36,123.29,123.35,1900.0,119.3603,119.3796,119.3119,119.3699,1900.0
2014-09-19 12:30:00,123.28,123.31,123.2,123.26,2700.0,119.3022,119.3312,119.2248,119.2828,2700.0
2014-09-19 12:35:00,123.32,123.39,123.25,123.34,1800.0,119.3409,119.4086,119.2732,119.3603,1800.0
2014-09-19 12:40:00,123.31,123.32,123.18,123.18,1100.0,119.3312,119.3409,119.2054,119.2054,1100.0
2014-09-19 12:45:00,123.14,123.22,123.11,123.18,4600.0,119.1667,119.2441,119.1377,119.2054,4600.0
2014-09-19 12:50:00,123.17,123.24,123.13,123.21,2800.0,119.1957,119.2635,119.157,119.2344,2800.0
2014-09-19 12:55:00,123.23,123.29,123.14,123.28,6700.0,119.2538,119.3119,119.1667,119.3022,6700.0
2014-09-19 13:00:00,123.23,123.26,123.09,123.19,2200.0,119.2538,119.2828,119.1183,119.2151,2200.0
2014-09-19 13:05:00,123.21,123.27,123.21,123.23,7300.0,119.2344,119.2925,119.2344,119.2538,7300.0
2014-09-19 13:10:00,123.2,123.2,123.05,123.11,4100.0,119.2248,119.2248,119.0796,119.1377,4100.0
2014-09-19 13:15:00,123.11,123.13,123.04,123.09,3400.0,119.1377,119.157,119.0699,119.1183,3400.0
2014-09-19 13:20:00,123.06,123.3,123.06,123.29,10700.0,119.0893,119.3215,119.0893,119.3119,10700.0
2014-09-19 13:25:00,123.26,123.28,123.25,123.27,2800.0,119.2828,119.3022,119.2732,119.2925,2800.0
2014-09-19 13:30:00,123.28,123.4,123.28,123.35,4000.0,119.3022,119.4183,119.3022,119.3699,4000.0
2014-09-19 13:35:00,123.36,123.39,123.35,123.37,3800.0,119.3796,119.4086,119.3699,119.3893,3800.0
2014-09-19 13:40:00,123.32,123.41,123.29,123.39,4200.0,119.3409,119.428,119.3119,119.4086,4200.0
2014-09-19 13:45:00,123.38,123.5,123.38,123.48,4600.0,119.399,119.5151,119.399,119.4957,4600.0
2014-09-19 13:50:00,123.5,123.56,123.5,123.53,5700.0,119.5151,119.5732,119.5151,119.5441,5700.0
2014-09-19 13:55:00,123.52,123.53,123.45,123.48,6400.0,119.5344,119.5441,119.4667,119.4957,6400.0
2014-09-19 14:00:00,123.48,123.52,123.45,123.47,2000.0,119.4957,119.5344,119.4667,119.4861,2000.0
2014-09-19 14:05:00,123.42,123.51,123.41,123.5,6100.0,119.4377,119.5248,119.428,119.5151,6100.0
2014-09-19 14:10:00,123.45,123.48,123.41,123.42,4000.0,119.4667,119.4957,119.428,119.4377,4000.0
2014-09-19 14:15:00,123.43,123.49,123.41,123.49,2700.0,119.4473,119.5054,119.428,119.5054,2700.0
2014-09-19 14:20:00,123.48,123.57,123.46,123.51,2400.0,119.4957,119.5828,119.4764,119.5248,2400.0
2014-09-19 14:25:00,123.51,123.58,123.5,123.58,3800.0,119.5248,119.5925,119.5151,119.5925,3800.0
2014-09-19 14:30:00,123.56,123.56,123.5,123.53,1900.0,119.5732,119.5732,119.5151,119.5441,1900.0
2014-09-19 14:35:00,123.51,123.61,123.51,123.6,11300.0,119.5248,119.6215,119.5248,119.6119,11300.0
2014-09-19 14:40:00,123.59,123.6,123.56,123.57,8000.0,119.6022,119.6119,119.5732,119.5828,8000.0
2014-09-19 14:45:00,123.56,123.58,123.53,123.56,3200.0,119.5732,119.5925,119.5441,119.5732,3200.0
2014-09-19 14:50:00,123.54,123.54,123.47,123.47,1600.0,119.5538,119.5538,119.4861,119.4861,1600.0
2014-09-19 14:55:00,123.46,123.46,123.38,123.43,9300.0,119.4764,119.4764,119.399,119.4473,9300.0
2014-09-19 15:00:00,123.45,123.48,123.42,123.47,5300.0,119.4667,119.4957,119.4377,119.4861,5300.0
2014-09-19 15:05:00,123.44,123.49,123.44,123.44,4500.0,119.457,119.5054,119.457,119.457,4500.0
2014-09-19 15:10:00,123.44,123.49,123.43,123.45,5000.0,119.457,119.5054,119.4473,119.4667,5000.0
2014-09-19 15:15:00,123.44,123.51,123.43,123.44,4200.0,119.457,119.5248,119.4473,119.457,4200.0
2014-09-19 15:20:00,123.42,123.45,123.38,123.45,6600.0,119.4377,119.4667,119.399,119.4667,6600.0
2014-09-19 15:25:00,123.45,123.51,123.44,123.47,11700.0,119.4667,119.5248,119.457,119.4861,11700.0
2014-09-19 15:30:00,123.46,123.46,123.38,123.45,16100.0,119.4764,119.4764,119.399,119.4667,16100.0
2014-09-19 15:35:00,123.45,123.47,123.42,123.44,11100.0,119.4667,119.4861,119.4377,119.457,11100.0
2014-09-19 15:40:00,123.46,123.48,123.4,123.48,14100.0,119.4764,119.4957,119.4183,119.4957,14100.0
2014-09-19 15:45:00,123.48,123.54,123.43,123.43,16100.0,119.4957,119.5538,119.4473,119.4473,16100.0
2014-09-19 15:50:00,123.43,123.45,123.34,123.36,23700.0,119.4473,119.4667,119.3603,119.3796,23700.0
2014-09-19 15:55:00,123.38,123.4,123.17,123.22,57700.0,119.399,119.4183,119.1957,119.2441,57700.0
2014-09-22 09:30:00,123.47,123.47,122.41,122.42,31000.0,119.4861,119.4861,118.4603,118.4699,31000.0
2014-09-22 09:35:00,122.41,122.49,122.19,122.35,20300.0,118.4603,118.5377,118.2474,118.4022,20300.0
2014-09-22 09:40:00,122.3,122.31,122.01,122.07,14900.0,118.3538,118.3635,118.0732,118.1312,14900.0
2014-09-22 09:45:00,122.04,122.15,122.03,122.12,9600.0,118.1022,118.2086,118.0925,118.1796,9600.0
2014-09-22 09:50:00,122.1,122.23,122.07,122.16,8100.0,118.1603,118.2861,118.1312,118.2183,8100.0
2014-09-22 09:55:00,122.18,122.28,122.13,122.24,9300.0,118.2377,118.3345,118.1893,118.2957,9300.0
2014-09-22 10:00:00,122.21,122.34,122.13,122.29,9900.0,118.2667,118.3925,118.1893,118.3441,9900.0
2014-09-22 10:05:00,122.3,122.48,122.3,122.44,11700.0,118.3538,118.528,118.3538,118.4893,11700.0
2014-09-22 10:10:00,122.44,122.46,122.34,122.36,7500.0,118.4893,118.5086,118.3925,118.4119,7500.0
2014-09-22 10:15:00,122.35,122.35,122.14,122.14,5500.0,118.4022,118.4022,118.199,118.199,5500.0
2014-09-22 10:20:00,122.14,122.23,122.1,122.16,11400.0,118.199,118.2861,118.1603,118.2183,11400.0
2014-09-22 10:25:00,122.13,122.13,122.01,122.06,9700.0,118.1893,118.1893,118.0732,118.1216,9700.0
2014-09-22 10:30:00,122.03,122.04,121.86,121.97,12200.0,118.0925,118.1022,117.928,118.0345,12200.0
2014-09-22 10:35:00,121.98,122.04,121.94,121.98,14300.0,118.0441,118.1022,118.0054,118.0441,14300.0
2014-09-22 10:40:00,121.98,122.0,121.88,121.9,13000.0,118.0441,118.0635,117.9474,117.9667,13000.0
2014-09-22 10:45:00,121.9,121.94,121.8,121.8,4200.0,117.9667,118.0054,117.8699,117.8699,4200.0
2014-09-22 10:50:00,121.85,121.85,121.71,121.71,3600.0,117.9183,117.9183,117.7828,117.7828,3600.0
2014-09-22 10:55:00,121.75,121.87,121.73,121.83,6100.0,117.8216,117.9377,117.8022,117.899,6100.0
2014-09-22 11:00:00,121.83,121.94,121.8,121.88,8700.0,117.899,118.0054,117.8699,117.9474,8700.0
2014-09-22 11:05:00,121.9,121.91,121.68,121.71,24300.0,117.9667,117.9764,117.7538,117.7828,24300.0
2014-09-22 11:10:00,121.69,121.69,121.58,121.58,5000.0,117.7635,117.7635,117.657,117.657,5000.0
2014-09-22 11:15:00,121.61,121.66,121.56,121.66,6900.0,117.6861,117.7345,117.6377,117.7345,6900.0
2014-09-22 11:20:00,121.66,121.7,121.66,121.67,2600.0,117.7345,117.7732,117.7345,117.7441,2600.0
2014-09-22 11:25:00,121.66,121.73,121.66,121.71,6500.0,117.7345,117.8022,117.7345,117.7828,6500.0
2014-09-22 11:30:00,121.69,121.75,121.69,121.75,6000.0,117.7635,117.8216,117.7635,117.8216,6000.0
2014-09-22 11:35:00,121.77,121.88,121.77,121.81,8200.0,117.8409,117.9474,117.8409,117.8796,8200.0
2014-09-22 11:40:00,121.8,121.81,121.72,121.74,5200.0,117.8699,117.8796,117.7925,117.8119,5200.0
2014-09-22 11:45:00,121.74,121.77,121.59,121.6,13700.0,117.8119,117.8409,117.6667,117.6764,13700.0
2014-09-22 11:50:00,121.61,121.63,121.51,121.57,11200.0,117.6861,117.7054,117.5893,117.6474,11200.0
2014-09-22 11:55:00,121.57,121.57,121.47,121.51,2300.0,117.6474,117.6474,117.5506,117.5893,2300.0
2014-09-22 12:00:00,121.49,121.5,121.41,121.48,5500.0,117.5699,117.5796,117.4925,117.5603,5500.0
2014-09-22 12:05:00,121.5,121.54,121.47,121.48,3700.0,117.5796,117.6183,117.5506,117.5603,3700.0
2014-09-22 12:10:00,121.49,121.53,121.45,121.52,3400.0,117.5699,117.6087,117.5312,117.599,3400.0
2014-09-22 12:15:00,121.52,121.69,121.52,121.67,7700.0,117.599,117.7635,117.599,117.7441,7700.0
2014-09-22 12:20:00,121.65,121.7,121.64,121.7,3400.0,117.7248,117.7732,117.7151,117.7732,3400.0
2014-09-22 12:25:00,121.7,121.74,121.6,121.6,2500.0,117.7732,117.8119,117.6764,117.6764,2500.0
2014-09-22 12:30:00,121.65,121.67,121.58,121.64,4100.0,117.7248,117.7441,117.657,117.7151,4100.0
2014-09-22 12:35:00,121.66,121.66,121.58,121.62,2100.0,117.7345,117.7345,117.657,117.6957,2100.0
2014-09-22 12:40:00,121.61,121.71,121.6,121.69,3500.0,117.6861,117.7828,117.6764,117.7635,3500.0
2014-09-22 12:45:00,121.71,121.75,121.71,121.75,2900.0,117.7828,117.8216,117.7828,117.8216,2900.0
2014-09-22 12:50:00,121.76,121.76,121.7,121.75,3700.0,117.8312,117.8312,117.7732,117.8216,3700.0
2014-09-22 12:55:00,121.75,121.77,121.65,121.66,4000.0,117.8216,117.8409,117.7248,117.7345,4000.0
2014-09-22 13:00:00,121.67,121.67,121.59,121.59,3700.0,117.7441,117.7441,117.6667,117.6667,3700.0
2014-09-22 13:05:00,121.62,121.72,121.62,121.66,4300.0,117.6957,117.7925,117.6957,117.7345,4300.0
2014-09-22 13:10:00,121.65,121.66,121.55,121.63,5000.0,117.7248,117.7345,117.628,117.7054,5000.0
2014-09-22 13:15:00,121.62,121.64,121.56,121.61,10900.0,117.6957,117.7151,117.6377,117.6861,10900.0
2014-09-22 13:20:00,121.56,121.63,121.56,121.58,8800.0,117.6377,117.7054,117.6377,117.657,8800.0
2014-09-22 13:25:00,121.56,121.63,121.53,121.57,20300.0,117.6377,117.7054,117.6087,117.6474,20300.0
2014-09-22 13:30:00,121.6,121.64,121.58,121.63,7000.0,117.6764,117.7151,117.657,117.7054,7000.0
2014-09-22 13:35:00,121.59,121.64,121.55,121.55,5500.0,117.6667,117.7151,117.628,117.628,5500.0
2014-09-22 13:40:00,121.58,121.67,121.56,121.64,3900.0,117.657,117.7441,117.6377,117.7151,3900.0
2014-09-22 13:45:00,121.67,121.69,121.61,121.63,4100.0,117.7441,117.7635,117.6861,117.7054,4100.0
2014-09-22 13:50:00,121.63,121.69,121.6,121.67,6800.0,117.7054,117.7635,117.6764,117.7441,6800.0
2014-09-22 13:55:00,121.66,121.66,121.56,121.59,3000.0,117.7345,117.7345,117.6377,117.6667,3000.0
2014-09-22 14:00:00,121.56,121.6,121.54,121.59,3100.0,117.6377,117.6764,117.6183,117.6667,3100.0
2014-09-22 14:05:00,121.56,121.58,121.54,121.54,3700.0,117.6377,117.657,117.6183,117.6183,3700.0
2014-09-22 14:10:00,121.59,121.62,121.54,121.6,4400.0,117.6667,117.6957,117.6183,117.6764,4400.0
2014-09-22 14:15:00,121.59,121.7,121.57,121.7,14000.0,117.6667,117.7732,117.6474,117.7732,14000.0
2014-09-22 14:20:00,121.7,121.74,121.65,121.66,7800.0,117.7732,117.8119,117.7248,117.7345,7800.0
2014-09-22 14:25:00,121.64,121.64,121.51,121.55,9600.0,117.7151,117.7151,117.5893,117.628,9600.0
2014-09-22 14:30:00,121.55,121.65,121.55,121.65,4300.0,117.628,117.7248,117.628,117.7248,4300.0
2014-09-22 14:35:00,121.59,121.65,121.56,121.65,3400.0,117.6667,117.7248,117.6377,117.7248,3400.0
2014-09-22 14:40:00,121.65,121.67,121.6,121.6,5900.0,117.7248,117.7441,117.6764,117.6764,5900.0
2014-09-22 14:45:00,121.61,121.67,121.61,121.65,11900.0,117.6861,117.7441,117.6861,117.7248,11900.0
2014-09-22 14:50:00,121.65,121.71,121.64,121.71,8300.0,117.7248,117.7828,117.7151,117.7828,8300.0
2014-09-22 14:55:00,121.71,121.75,121.7,121.72,7000.0,117.7828,117.8216,117.7732,117.7925,7000.0
2014-09-22 15:00:00,121.74,121.86,121.74,121.8,12600.0,117.8119,117.928,117.8119,117.8699,12600.0
2014-09-22 15:05:00,121.8,121.88,121.77,121.87,10000.0,117.8699,117.9474,117.8409,117.9377,10000.0
2014-09-22 15:10:00,121.87,121.91,121.73,121.76,14900.0,117.9377,117.9764,117.8022,117.8312,14900.0
2014-09-22 15:15:00,121.74,121.74,121.58,121.59,19400.0,117.8119,117.8119,117.657,117.6667,19400.0
2014-09-22 15:20:00,121.59,121.68,121.58,121.68,9400.0,117.6667,117.7538,117.657,117.7538,9400.0
2014-09-22 15:25:00,121.68,121.7,121.67,121.7,10300.0,117.7538,117.7732,117.7441,117.7732,10300.0
2014-09-22 15:30:00,121.69,121.7,121.67,121.67,14400.0,117.7635,117.7732,117.7441,117.7441,14400.0
2014-09-22 15:35:00,121.67,121.74,121.67,121.73,17400.0,117.7441,117.8119,117.7441,117.8022,17400.0
2014-09-22 15:40:00,121.74,121.93,121.73,121.93,16000.0,117.8119,117.9957,117.8022,117.9957,16000.0
2014-09-22 15:45:00,121.91,121.93,121.89,121.91,13500.0,117.9764,117.9957,117.957,117.9764,13500.0
2014-09-22 15:50:00,121.91,121.93,121.79,121.8,25600.0,117.9764,117.9957,117.8603,117.8699,25600.0
2014-09-22 15:55:00,121.79,121.87,121.77,121.84,33400.0,117.8603,117.9377,117.8409,117.9087,33400.0
2014-09-23 09:30:00,121.36,121.38,121.0,121.27,43200.0,117.4441,117.4635,117.0958,117.357,43200.0
2014-09-23 09:35:00,121.32,121.53,121.21,121.47,11200.0,117.4054,117.6087,117.299,117.5506,11200.0
2014-09-23 09:40:00,121.57,121.63,121.46,121.63,13300.0,117.6474,117.7054,117.5409,117.7054,13300.0
2014-09-23 09:45:00,121.65,121.75,121.49,121.75,11600.0,117.7248,117.8216,117.5699,117.8216,11600.0
2014-09-23 09:50:00,121.71,121.81,121.65,121.78,7600.0,117.7828,117.8796,117.7248,117.8506,7600.0
2014-09-23 09:55:00,121.75,121.88,121.56,121.81,14300.0,117.8216,117.9474,117.6377,117.8796,14300.0
2014-09-23 10:00:00,121.8,121.87,121.71,121.74,11400.0,117.8699,117.9377,117.7828,117.8119,11400.0
2014-09-23 10:05:00,121.74,121.85,121.74,121.79,4500.0,117.8119,117.9183,117.8119,117.8603,4500.0
2014-09-23 10:10:00,121.8,121.85,121.74,121.75,8300.0,117.8699,117.9183,117.8119,117.8216,8300.0
2014-09-23 10:15:00,121.76,121.85,121.73,121.73,8600.0,117.8312,117.9183,117.8022,117.8022,8600.0
2014-09-23 10:20:00,121.8,121.88,121.77,121.81,8600.0,117.8699,117.9474,117.8409,117.8796,8600.0
2014-09-23 10:25:00,121.8,121.8,121.63,121.63,34300.0,117.8699,117.8699,117.7054,117.7054,34300.0
2014-09-23 10:30:00,121.62,121.62,121.41,121.42,24700.0,117.6957,117.6957,117.4925,117.5022,24700.0
2014-09-23 10:35:00,121.41,121.41,121.21,121.23,22900.0,117.4925,117.4925,117.299,117.3183,22900.0
2014-09-23 10:40:00,121.24,121.29,121.2,121.24,8400.0,117.328,117.3764,117.2893,117.328,8400.0
2014-09-23 10:45:00,121.24,121.25,121.1,121.12,18800.0,117.328,117.3377,117.1925,117.2119,18800.0
2014-09-23 10:50:00,121.13,121.28,121.11,121.24,21200.0,117.2216,117.3667,117.2022,117.328,21200.0
2014-09-23 10:55:00,121.26,121.34,121.19,121.34,9700.0,117.3474,117.4248,117.2796,117.4248,9700.0
2014-09-23 11:00:00,121.34,121.6,121.34,121.54,15800.0,117.4248,117.6764,117.4248,117.6183,15800.0
2014-09-23 11:05:00,121.53,121.54,121.45,121.5,9400.0,117.6087,117.6183,117.5312,117.5796,9400.0
2014-09-23 11:10:00,121.52,121.53,121.23,121.28,7700.0,117.599,117.6087,117.3183,117.3667,7700.0
2014-09-23 11:15:00,121.31,121.35,121.28,121.33,11000.0,117.3958,117.4345,117.3667,117.4151,11000.0
2014-09-23 11:20:00,121.31,121.38,121.29,121.29,9500.0,117.3958,117.4635,117.3764,117.3764,9500.0
2014-09-23 11:25:00,121.29,121.29,121.11,121.11,2000.0,117.3764,117.3764,117.2022,117.2022,2000.0
2014-09-23 11:30:00,121.15,121.28,121.15,121.21,6500.0,117.2409,117.3667,117.2409,117.299,6500.0
2014-09-23 11:35:00,121.19,121.47,121.19,121.44,8400.0,117.2796,117.5506,117.2796,117.5216,8400.0
2014-09-23 11:40:00,121.46,121.49,121.38,121.39,7400.0,117.5409,117.5699,117.4635,117.4732,7400.0
2014-09-23 11:45:00,121.4,121.45,121.37,121.4,6300.0,117.4828,117.5312,117.4538,117.4828,6300.0
2014-09-23 11:50:00,121.39,121.44,121.39,121.42,5200.0,117.4732,117.5216,117.4732,117.5022,5200.0
2014-09-23 11:55:00,121.43,121.43,121.38,121.42,3900.0,117.5119,117.5119,117.4635,117.5022,3900.0
2014-09-23 12:00:00,121.42,121.48,121.39,121.39,4300.0,117.5022,117.5603,117.4732,117.4732,4300.0
2014-09-23 12:05:00,121.39,121.48,121.39,121.4,3700.0,117.4732,117.5603,117.4732,117.4828,3700.0
2014-09-23 12:10:00,121.38,121.42,121.33,121.36,7700.0,117.4635,117.5022,117.4151,117.4441,7700.0
2014-09-23 12:15:00,121.36,121.47,121.34,121.44,4400.0,117.4441,117.5506,117.4248,117.5216,4400.0
2014-09-23 12:20:00,121.43,121.45,121.27,121.27,4700.0,117.5119,117.5312,117.357,117.357,4700.0
2014-09-23 12:25:00,121.27,121.28,121.17,121.18,5100.0,117.357,117.3667,117.2603,117.2699,5100.0
2014-09-23 12:30:00,121.17,121.28,121.17,121.22,2300.0,117.2603,117.3667,117.2603,117.3087,2300.0
2014-09-23 12:35:00,121.27,121.36,121.24,121.31,10500.0,117.357,117.4441,117.328,117.3958,10500.0
2014-09-23 12:40:00,121.27,121.34,121.25,121.26,4600.0,117.357,117.4248,117.3377,117.3474,4600.0
2014-09-23 12:45:00,121.23,121.25,121.12,121.12,4300.0,117.3183,117.3377,117.2119,117.2119,4300.0
2014-09-23 12:50:00,121.13,121.14,121.03,121.05,3900.0,117.2216,117.2312,117.1248,117.1441,3900.0
2014-09-23 12:55:00,121.08,121.11,121.07,121.07,4700.0,117.1732,117.2022,117.1635,117.1635,4700.0
2014-09-23 13:00:00,121.06,121.11,120.98,121.03,15800.0,117.1538,117.2022,117.0764,117.1248,15800.0
2014-09-23 13:05:00,121.01,121.03,120.86,120.86,4800.0,117.1054,117.1248,116.9603,116.9603,4800.0
2014-09-23 13:10:00,120.85,120.96,120.8,120.96,4600.0,116.9506,117.057,116.9022,117.057,4600.0
2014-09-23 13:15:00,120.92,121.04,120.91,121.01,17000.0,117.0183,117.1345,117.0087,117.1054,17000.0
2014-09-23 13:20:00,121.07,121.17,121.06,121.17,5600.0,117.1635,117.2603,117.1538,117.2603,5600.0
2014-09-23 13:25:00,121.18,121.22,121.13,121.15,4900.0,117.2699,117.3087,117.2216,117.2409,4900.0
2014-09-23 13:30:00,121.17,121.39,121.13,121.39,6400.0,117.2603,117.4732,117.2216,117.4732,6400.0
2014-09-23 13:35:00,121.39,121.51,121.38,121.45,7500.0,117.4732,117.5893,117.4635,117.5312,7500.0
2014-09-23 13:40:00,121.5,121.61,121.44,121.6,15600.0,117.5796,117.6861,117.5216,117.6764,15600.0
2014-09-23 13:45:00,121.6,121.63,121.43,121.46,12000.0,117.6764,117.7054,117.5119,117.5409,12000.0
2014-09-23 13:50:00,121.47,121.47,121.37,121.39,2000.0,117.5506,117.5506,117.4538,117.4732,2000.0
2014-09-23 13:55:00,121.38,121.38,121.18,121.21,5500.0,117.4635,117.4635,117.2699,117.299,5500.0
2014-09-23 14:00:00,121.25,121.31,121.15,121.29,8600.0,117.3377,117.3958,117.2409,117.3764,8600.0
2014-09-23 14:05:00,121.26,121.3,121.25,121.25,3800.0,117.3474,117.3861,117.3377,117.3377,3800.0
2014-09-23 14:10:00,121.25,121.47,121.24,121.45,8600.0,117.3377,117.5506,117.328,117.5312,8600.0
2014-09-23 14:15:00,121.45,121.47,121.41,121.42,5700.0,117.5312,117.5506,117.4925,117.5022,5700.0
2014-09-23 14:20:00,121.4,121.41,121.23,121.25,6400.0,117.4828,117.4925,117.3183,117.3377,6400.0
2014-09-23 14:25:00,121.25,121.39,121.21,121.39,6400.0,117.3377,117.4732,117.299,117.4732,6400.0
2014-09-23 14:30:00,121.38,121.45,121.37,121.38,7400.0,117.4635,117.5312,117.4538,117.4635,7400.0
2014-09-23 14:35:00,121.36,121.41,121.33,121.38,5200.0,117.4441,117.4925,117.4151,117.4635,5200.0
2014-09-23 14:40:00,121.34,121.35,121.24,121.28,5500.0,117.4248,117.4345,117.328,117.3667,5500.0
2014-09-23 14:45:00,121.26,121.3,121.25,121.27,5200.0,117.3474,117.3861,117.3377,117.357,5200.0
2014-09-23 14:50:00,121.27,121.39,121.26,121.34,5900.0,117.357,117.4732,117.3474,117.4248,5900.0
2014-09-23 14:55:00,121.35,121.49,121.31,121.46,8400.0,117.4345,117.5699,117.3958,117.5409,8400.0
2014-09-23 15:00:00,121.49,121.62,121.47,121.54,13400.0,117.5699,117.6957,117.5506,117.6183,13400.0
2014-09-23 15:05:00,121.55,121.56,121.44,121.5,11700.0,117.628,117.6377,117.5216,117.5796,11700.0
2014-09-23 15:10:00,121.5,121.53,121.39,121.45,16000.0,117.5796,117.6087,117.4732,117.5312,16000.0
2014-09-23 15:15:00,121.45,121.48,121.41,121.44,12500.0,117.5312,117.5603,117.4925,117.5216,12500.0
2014-09-23 15:20:00,121.43,121.45,121.36,121.44,12100.0,117.5119,117.5312,117.4441,117.5216,12100.0
2014-09-23 15:25:00,121.43,121.64,121.43,121.58,15100.0,117.5119,117.7151,117.5119,117.657,15100.0
2014-09-23 15:30:00,121.57,121.62,121.48,121.5,31500.0,117.6474,117.6957,117.5603,117.5796,31500.0
2014-09-23 15:35:00,121.51,121.6,121.5,121.56,13400.0,117.5893,117.6764,117.5796,117.6377,13400.0
2014-09-23 15:40:00,121.55,121.61,121.54,121.58,10000.0,117.628,117.6861,117.6183,117.657,10000.0
2014-09-23 15:45:00,121.56,121.57,121.48,121.55,28600.0,117.6377,117.6474,117.5603,117.628,28600.0
2014-09-23 15:50:00,121.55,121.55,121.34,121.37,24400.0,117.628,117.628,117.4248,117.4538,24400.0
2014-09-23 15:55:00,121.38,121.38,121.18,121.18,62000.0,117.4635,117.4635,117.2699,117.2699,62000.0
2014-09-24 09:30:00,121.0,121.4,121.0,121.14,27100.0,117.0958,117.4828,117.0958,117.2312,27100.0
2014-09-24 09:35:00,121.19,121.42,121.14,121.35,12000.0,117.2796,117.5022,117.2312,117.4345,12000.0
2014-09-24 09:40:00,121.36,121.41,121.24,121.25,8000.0,117.4441,117.4925,117.328,117.3377,8000.0
2014-09-24 09:45:00,121.25,121.26,121.0,121.02,13200.0,117.3377,117.3474,117.0958,117.1151,13200.0
2014-09-24 09:50:00,121.07,121.17,121.06,121.1,2000.0,117.1635,117.2603,117.1538,117.1925,2000.0
2014-09-24 09:55:00,121.13,121.25,121.03,121.13,5000.0,117.2216,117.3377,117.1248,117.2216,5000.0
2014-09-24 10:00:00,121.15,121.23,120.87,121.07,21900.0,117.2409,117.3183,116.9699,117.1635,21900.0
2014-09-24 10:05:00,121.04,121.13,120.86,120.98,9300.0,117.1345,117.2216,116.9603,117.0764,9300.0
2014-09-24 10:10:00,120.94,120.95,120.8,120.9,16000.0,117.0377,117.0474,116.9022,116.999,16000.0
2014-09-24 10:15:00,120.88,121.0,120.82,120.94,17500.0,116.9796,117.0958,116.9216,117.0377,17500.0
2014-09-24 10:20:00,120.94,121.06,120.81,121.02,11700.0,117.0377,117.1538,116.9119,117.1151,11700.0
2014-09-24 10:25:00,120.99,121.14,120.99,121.04,10100.0,117.0861,117.2312,117.0861,117.1345,10100.0
2014-09-24 10:30:00,121.04,121.15,121.02,121.09,5700.0,117.1345,117.2409,117.1151,117.1829,5700.0
2014-09-24 10:35:00,121.09,121.2,120.99,121.15,8800.0,117.1829,117.2893,117.0861,117.2409,8800.0
2014-09-24 10:40:00,121.18,121.25,121.15,121.25,16500.0,117.2699,117.3377,117.2409,117.3377,16500.0
2014-09-24 10:45:00,121.24,121.39,121.24,121.38,8400.0,117.328,117.4732,117.328,117.4635,8400.0
2014-09-24 10:50:00,121.38,121.43,121.34,121.4,14900.0,117.4635,117.5119,117.4248,117.4828,14900.0
2014-09-24 10:55:00,121.43,121.43,121.38,121.41,21400.0,117.5119,117.5119,117.4635,117.4925,21400.0
2014-09-24 11:00:00,121.41,121.5,121.39,121.5,7600.0,117.4925,117.5796,117.4732,117.5796,7600.0
2014-09-24 11:05:00,121.51,121.62,121.46,121.59,20700.0,117.5893,117.6957,117.5409,117.6667,20700.0
2014-09-24 11:10:00,121.58,121.67,121.56,121.67,9000.0,117.657,117.7441,117.6377,117.7441,9000.0
2014-09-24 11:15:00,121.67,121.77,121.66,121.77,5500.0,117.7441,117.8409,117.7345,117.8409,5500.0
2014-09-24 11:20:00,121.79,121.94,121.79,121.93,13800.0,117.8603,118.0054,117.8603,117.9957,13800.0
2014-09-24 11:25:00,121.93,122.02,121.91,122.0,33000.0,117.9957,118.0828,117.9764,118.0635,33000.0
2014-09-24 11:30:00,122.0,122.03,121.95,121.96,15600.0,118.0635,118.0925,118.0151,118.0248,15600.0
2014-09-24 11:35:00,121.96,122.05,121.93,121.95,14800.0,118.0248,118.1119,117.9957,118.0151,14800.0
2014-09-24 11:40:00,121.94,121.97,121.89,121.97,8400.0,118.0054,118.0345,117.957,118.0345,8400.0
2014-09-24 11:45:00,121.97,121.98,121.9,121.9,7100.0,118.0345,118.0441,117.9667,117.9667,7100.0
2014-09-24 11:50:00,121.91,121.97,121.91,121.97,6800.0,117.9764,118.0345,117.9764,118.0345,6800.0
2014-09-24 11:55:00,121.96,122.06,121.94,122.03,10900.0,118.0248,118.1216,118.0054,118.0925,10900.0
2014-09-24 12:00:00,122.03,122.05,122.0,122.03,11700.0,118.0925,118.1119,118.0635,118.0925,11700.0
2014-09-24 12:05:00,122.02,122.03,121.93,121.94,6900.0,118.0828,118.0925,117.9957,118.0054,6900.0
2014-09-24 12:10:00,121.95,122.02,121.95,122.0,5400.0,118.0151,118.0828,118.0151,118.0635,5400.0
2014-09-24 12:15:00,122.01,122.01,121.95,121.99,24700.0,118.0732,118.0732,118.0151,118.0538,24700.0
2014-09-24 12:20:00,122.02,122.02,121.93,121.95,18100.0,118.0828,118.0828,117.9957,118.0151,18100.0
2014-09-24 12:25:00,121.98,121.99,121.92,121.99,6500.0,118.0441,118.0538,117.9861,118.0538,6500.0
2014-09-24 12:30:00,121.98,122.11,121.98,122.08,10000.0,118.0441,118.1699,118.0441,118.1409,10000.0
2014-09-24 12:35:00,122.1,122.2,122.09,122.16,6900.0,118.1603,118.257,118.1506,118.2183,6900.0
2014-09-24 12:40:00,122.18,122.2,122.12,122.13,9900.0,118.2377,118.257,118.1796,118.1893,9900.0
2014-09-24 12:45:00,122.13,122.2,122.09,122.16,13300.0,118.1893,118.257,118.1506,118.2183,13300.0
2014-09-24 12:50:00,122.14,122.15,122.06,122.11,6300.0,118.199,118.2086,118.1216,118.1699,6300.0
2014-09-24 12:55:00,122.11,122.2,122.11,122.15,8100.0,118.1699,118.257,118.1699,118.2086,8100.0
2014-09-24 13:00:00,122.14,122.28,122.14,122.25,22300.0,118.199,118.3345,118.199,118.3054,22300.0
2014-09-24 13:05:00,122.24,122.28,122.19,122.26,19100.0,118.2957,118.3345,118.2474,118.3151,19100.0
2014-09-24 13:10:00,122.25,122.25,122.2,122.23,12500.0,118.3054,118.3054,118.257,118.2861,12500.0
2014-09-24 13:15:00,122.22,122.43,122.2,122.41,37300.0,118.2764,118.4796,118.257,118.4603,37300.0
2014-09-24 13:20:00,122.41,122.53,122.38,122.38,31400.0,118.4603,118.5764,118.4312,118.4312,31400.0
2014-09-24 13:25:00,122.38,122.42,122.35,122.36,6700.0,118.4312,118.4699,118.4022,118.4119,6700.0
2014-09-24 13:30:00,122.37,122.46,122.35,122.46,7700.0,118.4215,118.5086,118.4022,118.5086,7700.0
2014-09-24 13:35:00,122.47,122.65,122.41,122.59,31900.0,118.5183,118.6925,118.4603,118.6345,31900.0
2014-09-24 13:40:00,122.63,122.66,122.5,122.58,18100.0,118.6732,118.7022,118.5474,118.6248,18100.0
2014-09-24 13:45:00,122.56,122.57,122.5,122.55,14100.0,118.6054,118.6151,118.5474,118.5957,14100.0
2014-09-24 13:50:00,122.54,122.74,122.54,122.68,21800.0,118.5861,118.7796,118.5861,118.7215,21800.0
2014-09-24 13:55:00,122.68,122.72,122.66,122.71,14500.0,118.7215,118.7603,118.7022,118.7506,14500.0
2014-09-24 14:00:00,122.71,122.75,122.68,122.7,20600.0,118.7506,118.7893,118.7215,118.7409,20600.0
2014-09-24 14:05:00,122.67,122.72,122.67,122.68,17500.0,118.7119,118.7603,118.7119,118.7215,17500.0
2014-09-24 14:10:00,122.69,122.75,122.6,122.71,20000.0,118.7312,118.7893,118.6441,118.7506,20000.0
2014-09-24 14:15:00,122.7,122.73,122.62,122.71,16100.0,118.7409,118.7699,118.6635,118.7506,16100.0
2014-09-24 14:20:00,122.7,122.74,122.6,122.6,15100.0,118.7409,118.7796,118.6441,118.6441,15100.0
2014-09-24 14:25:00,122.61,122.86,122.6,122.82,23700.0,118.6538,118.8957,118.6441,118.857,23700.0
2014-09-24 14:30:00,122.8,122.84,122.8,122.84,15400.0,118.8377,118.8764,118.8377,118.8764,15400.0
2014-09-24 14:35:00,122.84,122.97,122.84,122.95,20200.0,118.8764,119.0022,118.8764,118.9828,20200.0
2014-09-24 14:40:00,122.96,122.97,122.84,122.85,13100.0,118.9925,119.0022,118.8764,118.8861,13100.0
2014-09-24 14:45:00,122.85,123.01,122.85,123.01,19200.0,118.8861,119.0409,118.8861,119.0409,19200.0
2014-09-24 14:50:00,123.01,123.09,123.0,123.09,29300.0,119.0409,119.1183,119.0312,119.1183,29300.0
2014-09-24 14:55:00,123.08,123.11,123.03,123.05,24600.0,119.1086,119.1377,119.0603,119.0796,24600.0
2014-09-24 15:00:00,123.03,123.27,123.03,123.25,40400.0,119.0603,119.2925,119.0603,119.2732,40400.0
2014-09-24 15:05:00,123.26,123.28,123.22,123.27,17800.0,119.2828,119.3022,119.2441,119.2925,17800.0
2014-09-24 15:10:00,123.28,123.31,123.26,123.31,33700.0,119.3022,119.3312,119.2828,119.3312,33700.0
2014-09-24 15:15:00,123.3,123.33,123.27,123.31,24200.0,119.3215,119.3506,119.2925,119.3312,24200.0
2014-09-24 15:20:00,123.3,123.4,123.28,123.4,36400.0,119.3215,119.4183,119.3022,119.4183,36400.0
2014-09-24 15:25:00,123.4,123.53,123.38,123.49,65200.0,119.4183,119.5441,119.399,119.5054,65200.0
2014-09-24 15:30:00,123.49,123.51,123.43,123.43,27700.0,119.5054,119.5248,119.4473,119.4473,27700.0
2014-09-24 15:35:00,123.43,123.55,123.35,123.5,35600.0,119.4473,119.5635,119.3699,119.5151,35600.0
2014-09-24 15:40:00,123.5,123.5,123.4,123.46,32500.0,119.5151,119.5151,119.4183,119.4764,32500.0
2014-09-24 15:45:00,123.44,123.54,123.44,123.5,77300.0,119.457,119.5538,119.457,119.5151,77300.0
2014-09-24 15:50:00,123.51,123.55,123.5,123.51,89400.0,119.5248,119.5635,119.5151,119.5248,89400.0
2014-09-24 15:55:00,123.5,123.7,123.5,123.57,186700.0,119.5151,119.7086,119.5151,119.5828,186700.0
2014-09-25 09:30:00,123.02,123.22,122.94,123.2,52800.0,119.0506,119.2441,118.9732,119.2248,52800.0
2014-09-25 09:35:00,123.26,123.52,123.21,123.3,25300.0,119.2828,119.5344,119.2344,119.3215,25300.0
2014-09-25 09:40:00,123.26,123.34,123.2,123.31,20700.0,119.2828,119.3603,119.2248,119.3312,20700.0
2014-09-25 09:45:00,123.31,123.71,123.28,123.37,41300.0,119.3312,119.7183,119.3022,119.3893,41300.0
2014-09-25 09:50:00,123.37,123.44,123.15,123.25,22500.0,119.3893,119.457,119.1764,119.2732,22500.0
2014-09-25 09:55:00,123.25,123.3,123.01,123.12,33600.0,119.2732,119.3215,119.0409,119.1473,33600.0
2014-09-25 10:00:00,123.11,123.13,122.95,123.05,33200.0,119.1377,119.157,118.9828,119.0796,33200.0
2014-09-25 10:05:00,123.01,123.21,122.99,123.2,25800.0,119.0409,119.2344,119.0215,119.2248,25800.0
2014-09-25 10:10:00,123.2,123.2,123.0,123.13,35500.0,119.2248,119.2248,119.0312,119.157,35500.0
2014-09-25 10:15:00,123.1,123.1,122.88,122.9,35300.0,119.128,119.128,118.9151,118.9344,35300.0
2014-09-25 10:20:00,122.9,122.91,122.49,122.74,26400.0,118.9344,118.9441,118.5377,118.7796,26400.0
2014-09-25 10:25:00,122.78,122.88,122.69,122.75,27000.0,118.8183,118.9151,118.7312,118.7893,27000.0
2014-09-25 10:30:00,122.75,122.77,122.39,122.48,53100.0,118.7893,118.8086,118.4409,118.528,53100.0
2014-09-25 10:35:00,122.45,122.56,122.36,122.39,21900.0,118.499,118.6054,118.4119,118.4409,21900.0
2014-09-25 10:40:00,122.31,122.37,122.17,122.2,14300.0,118.3635,118.4215,118.228,118.257,14300.0
2014-09-25 10:45:00,122.17,122.25,122.1,122.23,27900.0,118.228,118.3054,118.1603,118.2861,27900.0
2014-09-25 10:50:00,122.23,122.34,122.18,122.2,17000.0,118.2861,118.3925,118.2377,118.257,17000.0
2014-09-25 10:55:00,122.19,122.31,122.13,122.26,19900.0,118.2474,118.3635,118.1893,118.3151,19900.0
2014-09-25 11:00:00,122.25,122.25,122.05,122.08,9500.0,118.3054,118.3054,118.1119,118.1409,9500.0
2014-09-25 11:05:00,122.09,122.1,121.86,122.06,15500.0,118.1506,118.1603,117.928,118.1216,15500.0
2014-09-25 11:10:00,122.03,122.07,121.93,122.04,30700.0,118.0925,118.1312,117.9957,118.1022,30700.0
2014-09-25 11:15:00,122.04,122.2,122.02,122.14,26100.0,118.1022,118.257,118.0828,118.199,26100.0
2014-09-25 11:20:00,122.14,122.21,122.1,122.19,13600.0,118.199,118.2667,118.1603,118.2474,13600.0
2014-09-25 11:25:00,122.14,122.25,122.08,122.25,10700.0,118.199,118.3054,118.1409,118.3054,10700.0
2014-09-25 11:30:00,122.25,122.25,121.92,122.05,15000.0,118.3054,118.3054,117.9861,118.1119,15000.0
2014-09-25 11:35:00,122.07,122.27,122.07,122.19,20300.0,118.1312,118.3248,118.1312,118.2474,20300.0
2014-09-25 11:40:00,122.19,122.2,122.0,122.0,7300.0,118.2474,118.257,118.0635,118.0635,7300.0
2014-09-25 11:45:00,122.01,122.07,121.94,121.95,8400.0,118.0732,118.1312,118.0054,118.0151,8400.0
2014-09-25 11:50:00,121.95,121.96,121.8,121.81,11900.0,118.0151,118.0248,117.8699,117.8796,11900.0
2014-09-25 11:55:00,121.8,121.83,121.73,121.78,8000.0,117.8699,117.899,117.8022,117.8506,8000.0
2014-09-25 12:00:00,121.78,121.86,121.75,121.85,7300.0,117.8506,117.928,117.8216,117.9183,7300.0
2014-09-25 12:05:00,121.86,121.95,121.82,121.94,16800.0,117.928,118.0151,117.8893,118.0054,16800.0
2014-09-25 12:10:00,121.95,121.97,121.93,121.95,8700.0,118.0151,118.0345,117.9957,118.0151,8700.0
2014-09-25 12:15:00,121.94,121.98,121.92,121.92,24100.0,118.0054,118.0441,117.9861,117.9861,24100.0
2014-09-25 12:20:00,121.92,121.94,121.77,121.89,17700.0,117.9861,118.0054,117.8409,117.957,17700.0
2014-09-25 12:25:00,121.9,121.91,121.62,121.68,19700.0,117.9667,117.9764,117.6957,117.7538,19700.0
2014-09-25 12:30:00,121.64,121.69,121.54,121.54,11600.0,117.7151,117.7635,117.6183,117.6183,11600.0
2014-09-25 12:35:00,121.51,121.59,121.51,121.58,8300.0,117.5893,117.6667,117.5893,117.657,8300.0
2014-09-25 12:40:00,121.58,121.58,121.46,121.47,5300.0,117.657,117.657,117.5409,117.5506,5300.0
2014-09-25 12:45:00,121.46,121.51,121.41,121.48,26300.0,117.5409,117.5893,117.4925,117.5603,26300.0
2014-09-25 12:50:00,121.5,121.58,121.44,121.56,14300.0,117.5796,117.657,117.5216,117.6377,14300.0
2014-09-25 12:55:00,121.56,121.63,121.56,121.59,9000.0,117.6377,117.7054,117.6377,117.6667,9000.0
2014-09-25 13:00:00,121.59,121.64,121.49,121.52,14000.0,117.6667,117.7151,117.5699,117.599,14000.0
2014-09-25 13:05:00,121.52,121.6,121.5,121.54,5600.0,117.599,117.6764,117.5796,117.6183,5600.0
2014-09-25 13:10:00,121.56,121.67,121.56,121.67,12000.0,117.6377,117.7441,117.6377,117.7441,12000.0
2014-09-25 13:15:00,121.68,121.76,121.67,121.76,7300.0,117.7538,117.8312,117.7441,117.8312,7300.0
2014-09-25 13:20:00,121.76,121.8,121.73,121.73,13000.0,117.8312,117.8699,117.8022,117.8022,13000.0
2014-09-25 13:25:00,121.76,121.78,121.72,121.76,6000.0,117.8312,117.8506,117.7925,117.8312,6000.0
2014-09-25 13:30:00,121.74,121.75,121.67,121.67,4600.0,117.8119,117.8216,117.7441,117.7441,4600.0
2014-09-25 13:35:00,121.71,121.77,121.67,121.67,4900.0,117.7828,117.8409,117.7441,117.7441,4900.0
2014-09-25 13:40:00,121.66,121.75,121.61,121.71,4700.0,117.7345,117.8216,117.6861,117.7828,4700.0
2014-09-25 13:45:00,121.71,121.71,121.54,121.61,4300.0,117.7828,117.7828,117.6183,117.6861,4300.0
2014-09-25 13:50:00,121.58,121.59,121.38,121.38,6100.0,117.657,117.6667,117.4635,117.4635,6100.0
2014-09-25 13:55:00,121.42,121.51,121.39,121.46,5300.0,117.5022,117.5893,117.4732,117.5409,5300.0
2014-09-25 14:00:00,121.47,121.59,121.44,121.57,21000.0,117.5506,117.6667,117.5216,117.6474,21000.0
2014-09-25 14:05:00,121.57,121.59,121.52,121.52,7000.0,117.6474,117.6667,117.599,117.599,7000.0
2014-09-25 14:10:00,121.5,121.53,121.44,121.48,5800.0,117.5796,117.6087,117.5216,117.5603,5800.0
2014-09-25 14:15:00,121.48,121.49,121.32,121.44,5900.0,117.5603,117.5699,117.4054,117.5216,5900.0
2014-09-25 14:20:00,121.43,121.49,121.43,121.43,5100.0,117.5119,117.5699,117.5119,117.5119,5100.0
2014-09-25 14:25:00,121.46,121.47,121.37,121.46,7600.0,117.5409,117.5506,117.4538,117.5409,7600.0
2014-09-25 14:30:00,121.44,121.45,121.38,121.42,7700.0,117.5216,117.5312,117.4635,117.5022,7700.0
2014-09-25 14:35:00,121.42,121.56,121.41,121.56,20100.0,117.5022,117.6377,117.4925,117.6377,20100.0
2014-09-25 14:40:00,121.55,121.55,121.48,121.52,8500.0,117.628,117.628,117.5603,117.599,8500.0
2014-09-25 14:45:00,121.52,121.66,121.52,121.62,11500.0,117.599,117.7345,117.599,117.6957,11500.0
2014-09-25 14:50:00,121.63,121.65,121.6,121.65,18100.0,117.7054,117.7248,117.6764,117.7248,18100.0
2014-09-25 14:55:00,121.63,121.63,121.46,121.47,6300.0,117.7054,117.7054,117.5409,117.5506,6300.0
2014-09-25 15:00:00,121.47,121.5,121.36,121.39,10200.0,117.5506,117.5796,117.4441,117.4732,10200.0
2014-09-25 15:05:00,121.4,121.41,121.36,121.41,11200.0,117.4828,117.4925,117.4441,117.4925,11200.0
2014-09-25 15:10:00,121.38,121.38,121.34,121.36,10900.0,117.4635,117.4635,117.4248,117.4441,10900.0
2014-09-25 15:15:00,121.38,121.47,121.38,121.43,10100.0,117.4635,117.5506,117.4635,117.5119,10100.0
2014-09-25 15:20:00,121.4,121.4,121.24,121.28,16100.0,117.4828,117.4828,117.328,117.3667,16100.0
2014-09-25 15:25:00,121.26,121.29,121.22,121.25,11300.0,117.3474,117.3764,117.3087,117.3377,11300.0
2014-09-25 15:30:00,121.22,121.29,121.19,121.27,14000.0,117.3087,117.3764,117.2796,117.357,14000.0
2014-09-25 15:35:00,121.27,121.43,121.26,121.43,17600.0,117.357,117.5119,117.3474,117.5119,17600.0
2014-09-25 15:40:00,121.43,121.57,121.39,121.47,38100.0,117.5119,117.6474,117.4732,117.5506,38100.0
2014-09-25 15:45:00,121.46,121.46,121.22,121.37,38800.0,117.5409,117.5409,117.3087,117.4538,38800.0
2014-09-25 15:50:00,121.36,121.36,121.2,121.21,42700.0,117.4441,117.4441,117.2893,117.299,42700.0
2014-09-25 15:55:00,121.21,121.21,120.97,120.99,93800.0,117.299,117.299,117.0667,117.0861,93800.0
2014-09-26 09:30:00,120.93,121.29,120.82,121.29,22100.0,117.028,117.3764,116.9216,117.3764,22100.0
2014-09-26 09:35:00,121.29,121.35,120.98,121.05,12900.0,117.3764,117.4345,117.0764,117.1441,12900.0
2014-09-26 09:40:00,121.04,121.22,120.74,120.83,14100.0,117.1345,117.3087,116.8441,116.9312,14100.0
2014-09-26 09:45:00,120.85,120.95,120.72,120.95,5600.0,116.9506,117.0474,116.8248,117.0474,5600.0
2014-09-26 09:50:00,120.85,121.1,120.83,120.83,11900.0,116.9506,117.1925,116.9312,116.9312,11900.0
2014-09-26 09:55:00,120.8,120.96,120.64,120.71,9400.0,116.9022,117.057,116.7474,116.8151,9400.0
2014-09-26 10:00:00,120.75,121.09,120.75,121.09,12900.0,116.8538,117.1829,116.8538,117.1829,12900.0
2014-09-26 10:05:00,121.07,121.11,120.96,120.98,6900.0,117.1635,117.2022,117.057,117.0764,6900.0
2014-09-26 10:10:00,120.99,121.02,120.81,120.81,5300.0,117.0861,117.1151,116.9119,116.9119,5300.0
2014-09-26 10:15:00,120.83,120.88,120.65,120.74,7800.0,116.9312,116.9796,116.757,116.8441,7800.0
2014-09-26 10:20:00,120.75,120.84,120.73,120.78,6100.0,116.8538,116.9409,116.8345,116.8829,6100.0
2014-09-26 10:25:00,120.75,120.94,120.66,120.66,11700.0,116.8538,117.0377,116.7667,116.7667,11700.0
2014-09-26 10:30:00,120.64,120.88,120.54,120.88,6600.0,116.7474,116.9796,116.6506,116.9796,6600.0
2014-09-26 10:35:00,120.89,120.89,120.71,120.71,8300.0,116.9893,116.9893,116.8151,116.8151,8300.0
2014-09-26 10:40:00,120.72,120.75,120.6,120.69,5800.0,116.8248,116.8538,116.7087,116.7958,5800.0
2014-09-26 10:45:00,120.56,120.61,120.41,120.47,8700.0,116.67,116.7183,116.5248,116.5829,8700.0
2014-09-26 10:50:00,120.45,120.49,120.3,120.31,14300.0,116.5635,116.6022,116.4183,116.428,14300.0
2014-09-26 10:55:00,120.26,120.59,120.26,120.59,8900.0,116.3796,116.699,116.3796,116.699,8900.0
2014-09-26 11:00:00,120.63,120.73,120.6,120.6,5200.0,116.7377,116.8345,116.7087,116.7087,5200.0
2014-09-26 11:05:00,120.6,120.6,120.46,120.51,9400.0,116.7087,116.7087,116.5732,116.6216,9400.0
2014-09-26 11:10:00,120.51,120.57,120.43,120.49,13100.0,116.6216,116.6796,116.5441,116.6022,13100.0
2014-09-26 11:15:00,120.49,120.56,120.48,120.49,8400.0,116.6022,116.67,116.5925,116.6022,8400.0
2014-09-26 11:20:00,120.47,120.53,120.44,120.51,14900.0,116.5829,116.6409,116.5538,116.6216,14900.0
2014-09-26 11:25:00,120.53,120.62,120.41,120.42,6900.0,116.6409,116.728,116.5248,116.5345,6900.0
2014-09-26 11:30:00,120.4,120.44,120.28,120.28,6900.0,116.5151,116.5538,116.399,116.399,6900.0
2014-09-26 11:35:00,120.27,120.43,120.25,120.38,18900.0,116.3893,116.5441,116.37,116.4958,18900.0
2014-09-26 11:40:00,120.37,120.39,120.32,120.35,7100.0,116.4861,116.5054,116.4377,116.4667,7100.0
2014-09-26 11:45:00,120.38,120.4,120.33,120.4,10300.0,116.4958,116.5151,116.4474,116.5151,10300.0
2014-09-26 11:50:00,120.41,120.44,120.4,120.42,6700.0,116.5248,116.5538,116.5151,116.5345,6700.0
2014-09-26 11:55:00,120.41,120.41,120.39,120.4,4100.0,116.5248,116.5248,116.5054,116.5151,4100.0
2014-09-26 12:00:00,120.4,120.44,120.38,120.4,8800.0,116.5151,116.5538,116.4958,116.5151,8800.0
2014-09-26 12:05:00,120.41,120.44,120.36,120.39,9100.0,116.5248,116.5538,116.4764,116.5054,9100.0
2014-09-26 12:10:00,120.4,120.43,120.38,120.4,7100.0,116.5151,116.5441,116.4958,116.5151,7100.0
2014-09-26 12:15:00,120.39,120.49,120.38,120.48,7700.0,116.5054,116.6022,116.4958,116.5925,7700.0
2014-09-26 12:20:00,120.48,120.5,120.43,120.43,7000.0,116.5925,116.6119,116.5441,116.5441,7000.0
2014-09-26 12:25:00,120.42,120.44,120.38,120.42,3500.0,116.5345,116.5538,116.4958,116.5345,3500.0
2014-09-26 12:30:00,120.44,120.49,120.38,120.4,3900.0,116.5538,116.6022,116.4958,116.5151,3900.0
2014-09-26 12:35:00,120.4,120.46,120.37,120.44,6700.0,116.5151,116.5732,116.4861,116.5538,6700.0
2014-09-26 12:40:00,120.44,120.44,120.39,120.42,2600.0,116.5538,116.5538,116.5054,116.5345,2600.0
2014-09-26 12:45:00,120.4,120.46,120.39,120.44,8900.0,116.5151,116.5732,116.5054,116.5538,8900.0
2014-09-26 12:50:00,120.43,120.47,120.37,120.42,9500.0,116.5441,116.5829,116.4861,116.5345,9500.0
2014-09-26 12:55:00,120.43,120.45,120.38,120.44,8300.0,116.5441,116.5635,116.4958,116.5538,8300.0
2014-09-26 13:00:00,120.46,120.5,120.46,120.49,1900.0,116.5732,116.6119,116.5732,116.6022,1900.0
2014-09-26 13:05:00,120.5,120.5,120.45,120.5,2700.0,116.6119,116.6119,116.5635,116.6119,2700.0
2014-09-26 13:10:00,120.51,120.52,120.5,120.51,2800.0,116.6216,116.6312,116.6119,116.6216,2800.0
2014-09-26 13:15:00,120.53,120.54,120.51,120.53,3000.0,116.6409,116.6506,116.6216,116.6409,3000.0
2014-09-26 13:20:00,120.54,120.59,120.53,120.53,3400.0,116.6506,116.699,116.6409,116.6409,3400.0
2014-09-26 13:25:00,120.56,120.56,120.49,120.5,5700.0,116.67,116.67,116.6022,116.6119,5700.0
2014-09-26 13:30:00,120.5,120.51,120.4,120.42,8400.0,116.6119,116.6216,116.5151,116.5345,8400.0
2014-09-26 13:35:00,120.42,120.42,120.39,120.42,7200.0,116.5345,116.5345,116.5054,116.5345,7200.0
2014-09-26 13:40:00,120.43,120.45,120.4,120.4,8500.0,116.5441,116.5635,116.5151,116.5151,8500.0
2014-09-26 13:45:00,120.4,120.47,120.4,120.47,3000.0,116.5151,116.5829,116.5151,116.5829,3000.0
2014-09-26 13:50:00,120.48,120.49,120.46,120.46,2900.0,116.5925,116.6022,116.5732,116.5732,2900.0
2014-09-26 13:55:00,120.42,120.51,120.39,120.48,10400.0,116.5345,116.6216,116.5054,116.5925,10400.0
2014-09-26 14:00:00,120.49,120.61,120.49,120.59,4700.0,116.6022,116.7183,116.6022,116.699,4700.0
2014-09-26 14:05:00,120.57,120.72,120.57,120.71,10000.0,116.6796,116.8248,116.6796,116.8151,10000.0
2014-09-26 14:10:00,120.75,120.78,120.72,120.77,4000.0,116.8538,116.8829,116.8248,116.8732,4000.0
2014-09-26 14:15:00,120.78,121.0,120.78,121.0,7400.0,116.8829,117.0958,116.8829,117.0958,7400.0
2014-09-26 14:20:00,121.04,121.05,120.95,120.95,4500.0,117.1345,117.1441,117.0474,117.0474,4500.0
2014-09-26 14:25:00,120.98,121.03,120.94,120.94,5400.0,117.0764,117.1248,117.0377,117.0377,5400.0
2014-09-26 14:30:00,120.97,121.05,120.92,121.03,3600.0,117.0667,117.1441,117.0183,117.1248,3600.0
2014-09-26 14:35:00,120.99,121.22,120.99,121.22,9800.0,117.0861,117.3087,117.0861,117.3087,9800.0
2014-09-26 14:40:00,121.23,121.23,121.15,121.17,5600.0,117.3183,117.3183,117.2409,117.2603,5600.0
2014-09-26 14:45:00,121.17,121.29,121.16,121.25,4800.0,117.2603,117.3764,117.2506,117.3377,4800.0
2014-09-26 14:50:00,121.25,121.25,121.12,121.12,4900.0,117.3377,117.3377,117.2119,117.2119,4900.0
2014-09-26 14:55:00,121.1,121.11,121.07,121.1,6800.0,117.1925,117.2022,117.1635,117.1925,6800.0
2014-09-26 15:00:00,121.1,121.15,121.08,121.15,5900.0,117.1925,117.2409,117.1732,117.2409,5900.0
2014-09-26 15:05:00,121.16,121.27,121.16,121.24,8400.0,117.2506,117.357,117.2506,117.328,8400.0
2014-09-26 15:10:00,121.26,121.32,121.24,121.29,19600.0,117.3474,117.4054,117.328,117.3764,19600.0
2014-09-26 15:15:00,121.3,121.31,121.17,121.18,18200.0,117.3861,117.3958,117.2603,117.2699,18200.0
2014-09-26 15:20:00,121.18,121.21,121.18,121.18,9400.0,117.2699,117.299,117.2699,117.2699,9400.0
2014-09-26 15:25:00,121.19,121.23,121.15,121.21,9800.0,117.2796,117.3183,117.2409,117.299,9800.0
2014-09-26 15:30:00,121.22,121.26,121.16,121.16,14500.0,117.3087,117.3474,117.2506,117.2506,14500.0
2014-09-26 15:35:00,121.17,121.2,121.13,121.2,11200.0,117.2603,117.2893,117.2216,117.2893,11200.0
2014-09-26 15:40:00,121.2,121.27,121.19,121.27,11600.0,117.2893,117.357,117.2796,117.357,11600.0
2014-09-26 15:45:00,121.27,121.28,121.21,121.21,29600.0,117.357,117.3667,117.299,117.299,29600.0
2014-09-26 15:50:00,121.22,121.33,121.21,121.27,30500.0,117.3087,117.4151,117.299,117.357,30500.0
2014-09-26 15:55:00,121.28,121.36,121.2,121.35,101700.0,117.3667,117.4441,117.2893,117.4345,101700.0
2014-09-29 09:30:00,120.49,120.69,120.4,120.52,43300.0,116.6022,116.7958,116.5151,116.6312,43300.0
2014-09-29 09:35:00,120.58,120.68,120.45,120.5,35400.0,116.6893,116.7861,116.5635,116.6119,35400.0
2014-09-29 09:40:00,120.5,120.79,120.4,120.79,15900.0,116.6119,116.8925,116.5151,116.8925,15900.0
2014-09-29 09:45:00,120.84,120.87,120.5,120.5,11900.0,116.9409,116.9699,116.6119,116.6119,11900.0
2014-09-29 09:50:00,120.55,120.76,120.5,120.73,9800.0,116.6603,116.8635,116.6119,116.8345,9800.0
2014-09-29 09:55:00,120.76,121.1,120.68,120.97,20100.0,116.8635,117.1925,116.7861,117.0667,20100.0
2014-09-29 10:00:00,120.97,120.97,120.79,120.89,14200.0,117.0667,117.0667,116.8925,116.9893,14200.0
2014-09-29 10:05:00,120.87,121.03,120.87,120.95,9200.0,116.9699,117.1248,116.9699,117.0474,9200.0
2014-09-29 10:10:00,120.97,121.1,120.91,121.05,6700.0,117.0667,117.1925,117.0087,117.1441,6700.0
2014-09-29 10:15:00,121.08,121.34,121.01,121.34,11300.0,117.1732,117.4248,117.1054,117.4248,11300.0
2014-09-29 10:20:00,121.31,121.48,121.24,121.25,52800.0,117.3958,117.5603,117.328,117.3377,52800.0
2014-09-29 10:25:00,121.25,121.45,121.18,121.42,11800.0,117.3377,117.5312,117.2699,117.5022,11800.0
2014-09-29 10:30:00,121.45,121.51,121.38,121.45,5100.0,117.5312,117.5893,117.4635,117.5312,5100.0
2014-09-29 10:35:00,121.42,121.43,121.31,121.37,7700.0,117.5022,117.5119,117.3958,117.4538,7700.0
2014-09-29 10:40:00,121.38,121.54,121.38,121.44,11900.0,117.4635,117.6183,117.4635,117.5216,11900.0
2014-09-29 10:45:00,121.46,121.46,121.25,121.31,6500.0,117.5409,117.5409,117.3377,117.3958,6500.0
2014-09-29 10:50:00,121.3,121.47,121.29,121.36,5700.0,117.3861,117.5506,117.3764,117.4441,5700.0
2014-09-29 10:55:00,121.35,121.36,121.26,121.31,2400.0,117.4345,117.4441,117.3474,117.3958,2400.0
2014-09-29 11:00:00,121.32,121.37,121.22,121.37,4900.0,117.4054,117.4538,117.3087,117.4538,4900.0
2014-09-29 11:05:00,121.42,121.54,121.37,121.53,7500.0,117.5022,117.6183,117.4538,117.6087,7500.0
2014-09-29 11:10:00,121.48,121.71,121.45,121.7,10200.0,117.5603,117.7828,117.5312,117.7732,10200.0
2014-09-29 11:15:00,121.68,121.83,121.68,121.8,5800.0,117.7538,117.899,117.7538,117.8699,5800.0
2014-09-29 11:20:00,121.81,121.81,121.72,121.75,3500.0,117.8796,117.8796,117.7925,117.8216,3500.0
2014-09-29 11:25:00,121.75,121.75,121.61,121.61,4100.0,117.8216,117.8216,117.6861,117.6861,4100.0
2014-09-29 11:30:00,121.63,121.63,121.39,121.4,9600.0,117.7054,117.7054,117.4732,117.4828,9600.0
2014-09-29 11:35:00,121.38,121.47,121.38,121.41,6900.0,117.4635,117.5506,117.4635,117.4925,6900.0
2014-09-29 11:40:00,121.41,121.45,121.32,121.44,6300.0,117.4925,117.5312,117.4054,117.5216,6300.0
2014-09-29 11:45:00,121.44,121.48,121.36,121.48,5600.0,117.5216,117.5603,117.4441,117.5603,5600.0
2014-09-29 11:50:00,121.5,121.5,121.45,121.45,3000.0,117.5796,117.5796,117.5312,117.5312,3000.0
2014-09-29 11:55:00,121.42,121.59,121.42,121.59,1800.0,117.5022,117.6667,117.5022,117.6667,1800.0
2014-09-29 12:00:00,121.59,121.59,121.46,121.46,1900.0,117.6667,117.6667,117.5409,117.5409,1900.0
2014-09-29 12:05:00,121.43,121.52,121.41,121.52,8500.0,117.5119,117.599,117.4925,117.599,8500.0
2014-09-29 12:10:00,121.49,121.49,121.34,121.34,10300.0,117.5699,117.5699,117.4248,117.4248,10300.0
2014-09-29 12:15:00,121.33,121.46,121.3,121.43,8100.0,117.4151,117.5409,117.3861,117.5119,8100.0
2014-09-29 12:20:00,121.44,121.48,121.39,121.43,10100.0,117.5216,117.5603,117.4732,117.5119,10100.0
2014-09-29 12:25:00,121.43,121.43,121.36,121.43,5800.0,117.5119,117.5119,117.4441,117.5119,5800.0
2014-09-29 12:30:00,121.41,121.42,121.32,121.37,10600.0,117.4925,117.5022,117.4054,117.4538,10600.0
2014-09-29 12:35:00,121.39,121.39,121.26,121.28,8100.0,117.4732,117.4732,117.3474,117.3667,8100.0
2014-09-29 12:40:00,121.29,121.49,121.29,121.48,6800.0,117.3764,117.5699,117.3764,117.5603,6800.0
2014-09-29 12:45:00,121.48,121.48,121.28,121.39,5300.0,117.5603,117.5603,117.3667,117.4732,5300.0
2014-09-29 12:50:00,121.34,121.46,121.34,121.46,3500.0,117.4248,117.5409,117.4248,117.5409,3500.0
2014-09-29 12:55:00,121.41,121.49,121.41,121.47,3700.0,117.4925,117.5699,117.4925,117.5506,3700.0
2014-09-29 13:00:00,121.44,121.44,121.38,121.4,1400.0,117.5216,117.5216,117.4635,117.4828,1400.0
2014-09-29 13:05:00,121.39,121.39,121.27,121.34,7900.0,117.4732,117.4732,117.357,117.4248,7900.0
2014-09-29 13:10:00,121.34,121.38,121.32,121.35,5100.0,117.4248,117.4635,117.4054,117.4345,5100.0
2014-09-29 13:15:00,121.37,121.63,121.37,121.56,7100.0,117.4538,117.7054,117.4538,117.6377,7100.0
2014-09-29 13:20:00,121.56,121.6,121.49,121.5,5800.0,117.6377,117.6764,117.5699,117.5796,5800.0
2014-09-29 13:25:00,121.5,121.59,121.48,121.56,2600.0,117.5796,117.6667,117.5603,117.6377,2600.0
2014-09-29 13:30:00,121.56,121.67,121.56,121.63,2200.0,117.6377,117.7441,117.6377,117.7054,2200.0
2014-09-29 13:35:00,121.65,121.65,121.53,121.55,4200.0,117.7248,117.7248,117.6087,117.628,4200.0
2014-09-29 13:40:00,121.54,121.62,121.49,121.54,4600.0,117.6183,117.6957,117.5699,117.6183,4600.0
2014-09-29 13:45:00,121.52,121.59,121.45,121.48,12000.0,117.599,117.6667,117.5312,117.5603,12000.0
2014-09-29 13:50:00,121.5,121.67,121.5,121.67,4800.0,117.5796,117.7441,117.5796,117.7441,4800.0
2014-09-29 13:55:00,121.68,121.7,121.6,121.61,16200.0,117.7538,117.7732,117.6764,117.6861,16200.0
2014-09-29 14:00:00,121.61,121.71,121.6,121.65,14500.0,117.6861,117.7828,117.6764,117.7248,14500.0
2014-09-29 14:05:00,121.65,121.65,121.46,121.5,8100.0,117.7248,117.7248,117.5409,117.5796,8100.0
2014-09-29 14:10:00,121.51,121.65,121.51,121.62,7000.0,117.5893,117.7248,117.5893,117.6957,7000.0
2014-09-29 14:15:00,121.62,121.62,121.43,121.44,11000.0,117.6957,117.6957,117.5119,117.5216,11000.0
2014-09-29 14:20:00,121.45,121.45,121.33,121.36,8200.0,117.5312,117.5312,117.4151,117.4441,8200.0
2014-09-29 14:25:00,121.35,121.47,121.34,121.47,10600.0,117.4345,117.5506,117.4248,117.5506,10600.0
2014-09-29 14:30:00,121.48,121.59,121.41,121.56,15400.0,117.5603,117.6667,117.4925,117.6377,15400.0
2014-09-29 14:35:00,121.56,121.57,121.46,121.49,12100.0,117.6377,117.6474,117.5409,117.5699,12100.0
2014-09-29 14:40:00,121.51,121.6,121.51,121.55,10100.0,117.5893,117.6764,117.5893,117.628,10100.0
2014-09-29 14:45:00,121.56,121.7,121.55,121.67,12100.0,117.6377,117.7732,117.628,117.7441,12100.0
2014-09-29 14:50:00,121.67,121.68,121.59,121.62,7700.0,117.7441,117.7538,117.6667,117.6957,7700.0
2014-09-29 14:55:00,121.59,121.7,121.49,121.68,23900.0,117.6667,117.7732,117.5699,117.7538,23900.0
2014-09-29 15:00:00,121.69,121.79,121.67,121.78,12500.0,117.7635,117.8603,117.7441,117.8506,12500.0
2014-09-29 15:05:00,121.79,121.88,121.78,121.79,16200.0,117.8603,117.9474,117.8506,117.8603,16200.0
2014-09-29 15:10:00,121.8,122.0,121.75,122.0,12300.0,117.8699,118.0635,117.8216,118.0635,12300.0
2014-09-29 15:15:00,122.0,122.02,121.88,122.02,13800.0,118.0635,118.0828,117.9474,118.0828,13800.0
2014-09-29 15:20:00,122.02,122.12,122.0,122.1,15700.0,118.0828,118.1796,118.0635,118.1603,15700.0
2014-09-29 15:25:00,122.06,122.24,122.06,122.16,11200.0,118.1216,118.2957,118.1216,118.2183,11200.0
2014-09-29 15:30:00,122.16,122.18,122.04,122.14,16100.0,118.2183,118.2377,118.1022,118.199,16100.0
2014-09-29 15:35:00,122.14,122.2,122.07,122.2,18000.0,118.199,118.257,118.1312,118.257,18000.0
2014-09-29 15:40:00,122.18,122.18,121.85,121.86,26000.0,118.2377,118.2377,117.9183,117.928,26000.0
2014-09-29 15:45:00,121.87,122.02,121.87,122.0,25500.0,117.9377,118.0828,117.9377,118.0635,25500.0
2014-09-29 15:50:00,122.0,122.04,121.96,122.0,56800.0,118.0635,118.1022,118.0248,118.0635,56800.0
2014-09-29 15:55:00,121.97,122.07,121.92,121.99,50400.0,118.0345,118.1312,117.9861,118.0538,50400.0
2014-09-30 09:30:00,122.35,122.47,122.16,122.47,24400.0,118.4022,118.5183,118.2183,118.5183,24400.0
2014-09-30 09:35:00,122.36,122.48,122.29,122.33,12900.0,118.4119,118.528,118.3441,118.3828,12900.0
2014-09-30 09:40:00,122.3,122.3,121.97,121.97,20000.0,118.3538,118.3538,118.0345,118.0345,20000.0
2014-09-30 09:45:00,122.02,122.02,121.77,121.78,12700.0,118.0828,118.0828,117.8409,117.8506,12700.0
2014-09-30 09:50:00,121.73,121.9,121.49,121.89,7400.0,117.8022,117.9667,117.5699,117.957,7400.0
2014-09-30 09:55:00,121.89,121.95,121.8,121.84,8400.0,117.957,118.0151,117.8699,117.9087,8400.0
2014-09-30 10:00:00,121.82,121.87,121.63,121.77,23000.0,117.8893,117.9377,117.7054,117.8409,23000.0
2014-09-30 10:05:00,121.73,122.07,121.73,122.02,17700.0,117.8022,118.1312,117.8022,118.0828,17700.0
2014-09-30 10:10:00,122.02,122.21,122.0,122.18,10700.0,118.0828,118.2667,118.0635,118.2377,10700.0
2014-09-30 10:15:00,122.2,122.41,122.2,122.33,9600.0,118.257,118.4603,118.257,118.3828,9600.0
2014-09-30 10:20:00,122.3,122.36,122.24,122.28,14100.0,118.3538,118.4119,118.2957,118.3345,14100.0
2014-09-30 10:25:00,122.24,122.25,122.0,122.0,6100.0,118.2957,118.3054,118.0635,118.0635,6100.0
2014-09-30 10:30:00,122.05,122.09,121.98,122.01,9200.0,118.1119,118.1506,118.0441,118.0732,9200.0
2014-09-30 10:35:00,122.0,122.13,121.93,122.08,41300.0,118.0635,118.1893,117.9957,118.1409,41300.0
2014-09-30 10:40:00,122.08,122.45,122.05,122.42,46200.0,118.1409,118.499,118.1119,118.4699,46200.0
2014-09-30 10:45:00,122.42,122.69,122.42,122.56,9100.0,118.4699,118.7312,118.4699,118.6054,9100.0
2014-09-30 10:50:00,122.57,122.57,122.48,122.53,4200.0,118.6151,118.6151,118.528,118.5764,4200.0
2014-09-30 10:55:00,122.58,122.64,122.53,122.56,13500.0,118.6248,118.6828,118.5764,118.6054,13500.0
2014-09-30 11:00:00,122.54,122.56,122.47,122.55,7200.0,118.5861,118.6054,118.5183,118.5957,7200.0
2014-09-30 11:05:00,122.53,122.76,122.53,122.76,13200.0,118.5764,118.799,118.5764,118.799,13200.0
2014-09-30 11:10:00,122.74,122.79,122.68,122.76,15000.0,118.7796,118.828,118.7215,118.799,15000.0
2014-09-30 11:15:00,122.75,122.84,122.74,122.78,13600.0,118.7893,118.8764,118.7796,118.8183,13600.0
2014-09-30 11:20:00,122.78,122.78,122.63,122.66,9000.0,118.8183,118.8183,118.6732,118.7022,9000.0
2014-09-30 11:25:00,122.67,122.81,122.66,122.76,7300.0,118.7119,118.8474,118.7022,118.799,7300.0
2014-09-30 11:30:00,122.8,122.83,122.76,122.8,9700.0,118.8377,118.8667,118.799,118.8377,9700.0
2014-09-30 11:35:00,122.77,122.87,122.76,122.81,8600.0,118.8086,118.9054,118.799,118.8474,8600.0
2014-09-30 11:40:00,122.81,122.82,122.56,122.56,11600.0,118.8474,118.857,118.6054,118.6054,11600.0
2014-09-30 11:45:00,122.55,122.58,122.54,122.58,4600.0,118.5957,118.6248,118.5861,118.6248,4600.0
2014-09-30 11:50:00,122.6,122.65,122.59,122.64,10900.0,118.6441,118.6925,118.6345,118.6828,10900.0
2014-09-30 11:55:00,122.64,122.7,122.64,122.67,10700.0,118.6828,118.7409,118.6828,118.7119,10700.0
2014-09-30 12:00:00,122.67,122.68,122.59,122.66,12700.0,118.7119,118.7215,118.6345,118.7022,12700.0
2014-09-30 12:05:00,122.66,122.68,122.64,122.67,8600.0,118.7022,118.7215,118.6828,118.7119,8600.0
2014-09-30 12:10:00,122.67,122.85,122.67,122.85,10500.0,118.7119,118.8861,118.7119,118.8861,10500.0
2014-09-30 12:15:00,122.84,122.88,122.81,122.87,10500.0,118.8764,118.9151,118.8474,118.9054,10500.0
2014-09-30 12:20:00,122.89,122.92,122.67,122.67,17100.0,118.9248,118.9538,118.7119,118.7119,17100.0
2014-09-30 12:25:00,122.66,122.68,122.6,122.6,22900.0,118.7022,118.7215,118.6441,118.6441,22900.0
2014-09-30 12:30:00,122.58,122.61,122.5,122.61,17600.0,118.6248,118.6538,118.5474,118.6538,17600.0
2014-09-30 12:35:00,122.61,122.62,122.33,122.33,14100.0,118.6538,118.6635,118.3828,118.3828,14100.0
2014-09-30 12:40:00,122.32,122.38,122.24,122.37,14700.0,118.3732,118.4312,118.2957,118.4215,14700.0
2014-09-30 12:45:00,122.33,122.45,122.32,122.41,8100.0,118.3828,118.499,118.3732,118.4603,8100.0
2014-09-30 12:50:00,122.42,122.49,122.42,122.49,6800.0,118.4699,118.5377,118.4699,118.5377,6800.0
2014-09-30 12:55:00,122.49,122.54,122.46,122.47,8200.0,118.5377,118.5861,118.5086,118.5183,8200.0
2014-09-30 13:00:00,122.45,122.54,122.45,122.51,10000.0,118.499,118.5861,118.499,118.557,10000.0
2014-09-30 13:05:00,122.5,122.67,122.5,122.54,9100.0,118.5474,118.7119,118.5474,118.5861,9100.0
2014-09-30 13:10:00,122.54,122.61,122.53,122.54,17300.0,118.5861,118.6538,118.5764,118.5861,17300.0
2014-09-30 13:15:00,122.54,122.61,122.53,122.55,5600.0,118.5861,118.6538,118.5764,118.5957,5600.0
2014-09-30 13:20:00,122.54,122.54,122.42,122.42,7700.0,118.5861,118.5861,118.4699,118.4699,7700.0
2014-09-30 13:25:00,122.44,122.47,122.26,122.29,11900.0,118.4893,118.5183,118.3151,118.3441,11900.0
2014-09-30 13:30:00,122.28,122.34,122.23,122.23,12300.0,118.3345,118.3925,118.2861,118.2861,12300.0
2014-09-30 13:35:00,122.21,122.35,122.21,122.35,9200.0,118.2667,118.4022,118.2667,118.4022,9200.0
2014-09-30 13:40:00,122.33,122.33,122.19,122.2,11500.0,118.3828,118.3828,118.2474,118.257,11500.0
2014-09-30 13:45:00,122.19,122.2,122.03,122.05,13300.0,118.2474,118.257,118.0925,118.1119,13300.0
2014-09-30 13:50:00,122.05,122.13,122.01,122.13,10100.0,118.1119,118.1893,118.0732,118.1893,10100.0
2014-09-30 13:55:00,122.16,122.33,122.15,122.33,12800.0,118.2183,118.3828,118.2086,118.3828,12800.0
2014-09-30 14:00:00,122.33,122.33,122.14,122.32,15300.0,118.3828,118.3828,118.199,118.3732,15300.0
2014-09-30 14:05:00,122.31,122.48,122.31,122.47,13400.0,118.3635,118.528,118.3635,118.5183,13400.0
2014-09-30 14:10:00,122.5,122.54,122.4,122.44,14900.0,118.5474,118.5861,118.4506,118.4893,14900.0
2014-09-30 14:15:00,122.45,122.48,122.35,122.37,16000.0,118.499,118.528,118.4022,118.4215,16000.0
2014-09-30 14:20:00,122.37,122.42,122.23,122.26,12300.0,118.4215,118.4699,118.2861,118.3151,12300.0
2014-09-30 14:25:00,122.27,122.47,122.18,122.45,18300.0,118.3248,118.5183,118.2377,118.499,18300.0
2014-09-30 14:30:00,122.45,122.47,122.38,122.39,19300.0,118.499,118.5183,118.4312,118.4409,19300.0
2014-09-30 14:35:00,122.38,122.38,122.2,122.21,11400.0,118.4312,118.4312,118.257,118.2667,11400.0
2014-09-30 14:40:00,122.21,122.21,122.12,122.16,24400.0,118.2667,118.2667,118.1796,118.2183,24400.0
2014-09-30 14:45:00,122.14,122.33,122.14,122.33,13100.0,118.199,118.3828,118.199,118.3828,13100.0
2014-09-30 14:50:00,122.32,122.32,122.25,122.31,6000.0,118.3732,118.3732,118.3054,118.3635,6000.0
2014-09-30 14:55:00,122.3,122.37,122.18,122.18,6600.0,118.3538,118.4215,118.2377,118.2377,6600.0
2014-09-30 15:00:00,122.19,122.19,122.01,122.07,15900.0,118.2474,118.2474,118.0732,118.1312,15900.0
2014-09-30 15:05:00,122.06,122.06,121.99,122.06,7300.0,118.1216,118.1216,118.0538,118.1216,7300.0
2014-09-30 15:10:00,122.07,122.17,122.02,122.02,6800.0,118.1312,118.228,118.0828,118.0828,6800.0
2014-09-30 15:15:00,122.05,122.13,122.03,122.13,9900.0,118.1119,118.1893,118.0925,118.1893,9900.0
2014-09-30 15:20:00,122.11,122.33,122.09,122.25,9300.0,118.1699,118.3828,118.1506,118.3054,9300.0
2014-09-30 15:25:00,122.25,122.25,122.18,122.2,7300.0,118.3054,118.3054,118.2377,118.257,7300.0
2014-09-30 15:30:00,122.21,122.24,122.11,122.2,11400.0,118.2667,118.2957,118.1699,118.257,11400.0
2014-09-30 15:35:00,122.2,122.32,122.17,122.17,11300.0,118.257,118.3732,118.228,118.228,11300.0
2014-09-30 15:40:00,122.17,122.22,122.16,122.18,18900.0,118.228,118.2764,118.2183,118.2377,18900.0
2014-09-30 15:45:00,122.15,122.17,121.97,121.99,39500.0,118.2086,118.228,118.0345,118.0538,39500.0
2014-09-30 15:50:00,121.98,122.02,121.89,121.92,53700.0,118.0441,118.0828,117.957,117.9861,53700.0
2014-09-30 15:55:00,121.92,121.92,121.65,121.71,90300.0,117.9861,117.9861,117.7248,117.7828,90300.0
2014-10-01 09:30:00,122.3,122.3,121.4,121.77,45700.0,118.3538,118.3538,117.4828,117.8409,45700.0
2014-10-01 09:35:00,121.83,121.83,120.8,120.83,28200.0,117.899,117.899,116.9022,116.9312,28200.0
2014-10-01 09:40:00,120.83,120.95,120.68,120.73,42600.0,116.9312,117.0474,116.7861,116.8345,42600.0
2014-10-01 09:45:00,120.8,120.94,120.7,120.82,51100.0,116.9022,117.0377,116.8054,116.9216,51100.0
2014-10-01 09:50:00,120.81,120.92,120.67,120.89,36800.0,116.9119,117.0183,116.7764,116.9893,36800.0
2014-10-01 09:55:00,120.88,121.06,120.8,121.0,8800.0,116.9796,117.1538,116.9022,117.0958,8800.0
2014-10-01 10:00:00,120.96,121.05,120.77,120.77,29500.0,117.057,117.1441,116.8732,116.8732,29500.0
2014-10-01 10:05:00,120.77,120.79,120.65,120.67,15900.0,116.8732,116.8925,116.757,116.7764,15900.0
2014-10-01 10:10:00,120.66,120.95,120.62,120.91,90300.0,116.7667,117.0474,116.728,117.0087,90300.0
2014-10-01 10:15:00,120.9,121.09,120.82,121.03,47500.0,116.999,117.1829,116.9216,117.1248,47500.0
2014-10-01 10:20:00,121.08,121.22,121.02,121.02,16600.0,117.1732,117.3087,117.1151,117.1151,16600.0
2014-10-01 10:25:00,120.96,120.98,120.88,120.9,36100.0,117.057,117.0764,116.9796,116.999,36100.0
2014-10-01 10:30:00,120.87,120.89,120.71,120.71,5400.0,116.9699,116.9893,116.8151,116.8151,5400.0
2014-10-01 10:35:00,120.72,120.77,120.57,120.59,11700.0,116.8248,116.8732,116.6796,116.699,11700.0
2014-10-01 10:40:00,120.6,120.79,120.59,120.77,104300.0,116.7087,116.8925,116.699,116.8732,104300.0
2014-10-01 10:45:00,120.75,121.01,120.75,120.9,164900.0,116.8538,117.1054,116.8538,116.999,164900.0
2014-10-01 10:50:00,120.91,120.97,120.75,120.78,11400.0,117.0087,117.0667,116.8538,116.8829,11400.0
2014-10-01 10:55:00,120.77,120.93,120.76,120.88,13100.0,116.8732,117.028,116.8635,116.9796,13100.0
2014-10-01 11:00:00,120.91,120.91,120.81,120.86,77700.0,117.0087,117.0087,116.9119,116.9603,77700.0
2014-10-01 11:05:00,120.87,120.94,120.83,120.88,20800.0,116.9699,117.0377,116.9312,116.9796,20800.0
2014-10-01 11:10:00,120.88,120.95,120.75,120.75,13000.0,116.9796,117.0474,116.8538,116.8538,13000.0
2014-10-01 11:15:00,120.79,120.81,120.75,120.77,48400.0,116.8925,116.9119,116.8538,116.8732,48400.0
2014-10-01 11:20:00,120.77,120.78,120.75,120.76,21300.0,116.8732,116.8829,116.8538,116.8635,21300.0
2014-10-01 11:25:00,120.77,120.78,120.58,120.62,21000.0,116.8732,116.8829,116.6893,116.728,21000.0
2014-10-01 11:30:00,120.6,120.61,120.4,120.43,9600.0,116.7087,116.7183,116.5151,116.5441,9600.0
2014-10-01 11:35:00,120.47,120.52,120.43,120.47,5600.0,116.5829,116.6312,116.5441,116.5829,5600.0
2014-10-01 11:40:00,120.46,120.51,120.39,120.48,6100.0,116.5732,116.6216,116.5054,116.5925,6100.0
2014-10-01 11:45:00,120.48,120.49,120.23,120.25,8000.0,116.5925,116.6022,116.3506,116.37,8000.0
2014-10-01 11:50:00,120.27,120.33,120.25,120.32,5800.0,116.3893,116.4474,116.37,116.4377,5800.0
2014-10-01 11:55:00,120.32,120.43,120.31,120.4,27300.0,116.4377,116.5441,116.428,116.5151,27300.0
2014-10-01 12:00:00,120.38,120.42,120.35,120.37,17700.0,116.4958,116.5345,116.4667,116.4861,17700.0
2014-10-01 12:05:00,120.37,120.4,120.25,120.38,7500.0,116.4861,116.5151,116.37,116.4958,7500.0
2014-10-01 12:10:00,120.34,120.34,120.17,120.17,2000.0,116.4571,116.4571,116.2925,116.2925,2000.0
2014-10-01 12:15:00,120.16,120.16,120.08,120.1,8100.0,116.2829,116.2829,116.2054,116.2248,8100.0
2014-10-01 12:20:00,120.1,120.11,120.04,120.09,8200.0,116.2248,116.2345,116.1667,116.2151,8200.0
2014-10-01 12:25:00,120.09,120.21,120.0,120.21,14200.0,116.2151,116.3312,116.128,116.3312,14200.0
2014-10-01 12:30:00,120.2,120.24,120.17,120.23,18600.0,116.3216,116.3603,116.2925,116.3506,18600.0
2014-10-01 12:35:00,120.23,120.25,120.16,120.17,10200.0,116.3506,116.37,116.2829,116.2925,10200.0
2014-10-01 12:40:00,120.15,120.29,120.11,120.25,66500.0,116.2732,116.4087,116.2345,116.37,66500.0
2014-10-01 12:45:00,120.26,120.26,120.03,120.03,7700.0,116.3796,116.3796,116.1571,116.1571,7700.0
2014-10-01 12:50:00,120.01,120.27,120.01,120.2,24400.0,116.1377,116.3893,116.1377,116.3216,24400.0
2014-10-01 12:55:00,120.21,120.23,120.0,120.01,22400.0,116.3312,116.3506,116.128,116.1377,22400.0
2014-10-01 13:00:00,120.02,120.02,119.89,119.98,40500.0,116.1474,116.1474,116.0216,116.1087,40500.0
2014-10-01 13:05:00,119.93,119.96,119.74,119.77,12800.0,116.0603,116.0893,115.8764,115.9054,12800.0
2014-10-01 13:10:00,119.79,119.88,119.71,119.71,13700.0,115.9248,116.0119,115.8474,115.8474,13700.0
2014-10-01 13:15:00,119.71,119.71,119.58,119.58,17000.0,115.8474,115.8474,115.7216,115.7216,17000.0
2014-10-01 13:20:00,119.59,119.61,119.53,119.56,16700.0,115.7313,115.7506,115.6732,115.7022,16700.0
2014-10-01 13:25:00,119.55,119.58,119.46,119.53,25700.0,115.6925,115.7216,115.6054,115.6732,25700.0
2014-10-01 13:30:00,119.52,119.62,119.5,119.51,14100.0,115.6635,115.7603,115.6442,115.6538,14100.0
2014-10-01 13:35:00,119.52,119.52,119.34,119.4,12500.0,115.6635,115.6635,115.4893,115.5474,12500.0
2014-10-01 13:40:00,119.39,119.4,119.27,119.4,13800.0,115.5377,115.5474,115.4216,115.5474,13800.0
2014-10-01 13:45:00,119.4,119.58,119.33,119.47,11000.0,115.5474,115.7216,115.4796,115.6151,11000.0
2014-10-01 13:50:00,119.49,119.56,119.49,119.52,7000.0,115.6345,115.7022,115.6345,115.6635,7000.0
2014-10-01 13:55:00,119.52,119.52,119.4,119.44,27000.0,115.6635,115.6635,115.5474,115.5861,27000.0
2014-10-01 14:00:00,119.4,119.47,119.32,119.45,7800.0,115.5474,115.6151,115.47,115.5958,7800.0
2014-10-01 14:05:00,119.46,119.63,119.42,119.61,12000.0,115.6054,115.77,115.5667,115.7506,12000.0
2014-10-01 14:10:00,119.61,119.76,119.58,119.73,13300.0,115.7506,115.8958,115.7216,115.8667,13300.0
2014-10-01 14:15:00,119.72,119.76,119.68,119.72,19400.0,115.8571,115.8958,115.8183,115.8571,19400.0
2014-10-01 14:20:00,119.73,119.92,119.72,119.89,15700.0,115.8667,116.0506,115.8571,116.0216,15700.0
2014-10-01 14:25:00,119.93,119.99,119.85,119.86,8700.0,116.0603,116.1183,115.9829,115.9925,8700.0
2014-10-01 14:30:00,119.89,119.93,119.78,119.83,5900.0,116.0216,116.0603,115.9151,115.9635,5900.0
2014-10-01 14:35:00,119.83,119.92,119.82,119.92,9500.0,115.9635,116.0506,115.9538,116.0506,9500.0
2014-10-01 14:40:00,119.91,119.98,119.9,119.96,56600.0,116.0409,116.1087,116.0312,116.0893,56600.0
2014-10-01 14:45:00,119.97,119.97,119.88,119.9,5700.0,116.099,116.099,116.0119,116.0312,5700.0
2014-10-01 14:50:00,119.91,119.91,119.66,119.69,12300.0,116.0409,116.0409,115.799,115.828,12300.0
2014-10-01 14:55:00,119.69,119.7,119.53,119.55,17200.0,115.828,115.8377,115.6732,115.6925,17200.0
2014-10-01 15:00:00,119.54,119.65,119.52,119.54,14100.0,115.6829,115.7893,115.6635,115.6829,14100.0
2014-10-01 15:05:00,119.55,119.62,119.36,119.4,18700.0,115.6925,115.7603,115.5087,115.5474,18700.0
2014-10-01 15:10:00,119.41,119.57,119.35,119.51,15800.0,115.5571,115.7119,115.499,115.6538,15800.0
2014-10-01 15:15:00,119.51,119.64,119.51,119.62,13300.0,115.6538,115.7796,115.6538,115.7603,13300.0
2014-10-01 15:20:00,119.62,119.62,119.43,119.45,25300.0,115.7603,115.7603,115.5764,115.5958,25300.0
2014-10-01 15:25:00,119.41,119.71,119.41,119.68,18400.0,115.5571,115.8474,115.5571,115.8183,18400.0
2014-10-01 15:30:00,119.68,119.77,119.65,119.65,29900.0,115.8183,115.9054,115.7893,115.7893,29900.0
2014-10-01 15:35:00,119.66,119.71,119.57,119.71,21700.0,115.799,115.8474,115.7119,115.8474,21700.0
2014-10-01 15:40:00,119.69,119.89,119.68,119.8,38400.0,115.828,116.0216,115.8183,115.9345,38400.0
2014-10-01 15:45:00,119.8,119.92,119.77,119.87,60200.0,115.9345,116.0506,115.9054,116.0022,60200.0
2014-10-01 15:50:00,119.87,119.87,119.63,119.63,53800.0,116.0022,116.0022,115.77,115.77,53800.0
2014-10-01 15:55:00,119.63,119.76,119.5,119.57,107500.0,115.77,115.8958,115.6442,115.7119,107500.0
2014-10-02 09:30:00,119.57,120.01,119.55,119.97,37500.0,115.7119,116.1377,115.6925,116.099,37500.0
2014-10-02 09:35:00,120.1,120.3,119.92,119.98,85200.0,116.2248,116.4183,116.0506,116.1087,85200.0
2014-10-02 09:40:00,119.99,120.36,119.98,120.28,40100.0,116.1183,116.4764,116.1087,116.399,40100.0
2014-10-02 09:45:00,120.25,120.28,120.06,120.17,18000.0,116.37,116.399,116.1861,116.2925,18000.0
2014-10-02 09:50:00,120.16,120.31,120.11,120.14,13700.0,116.2829,116.428,116.2345,116.2635,13700.0
2014-10-02 09:55:00,120.13,120.21,120.09,120.11,13000.0,116.2538,116.3312,116.2151,116.2345,13000.0
2014-10-02 10:00:00,120.08,120.1,119.9,120.04,9600.0,116.2054,116.2248,116.0312,116.1667,9600.0
2014-10-02 10:05:00,120.03,120.21,119.98,120.21,21200.0,116.1571,116.3312,116.1087,116.3312,21200.0
2014-10-02 10:10:00,120.15,120.15,119.95,119.99,10900.0,116.2732,116.2732,116.0796,116.1183,10900.0
2014-10-02 10:15:00,120.04,120.07,119.86,119.9,34400.0,116.1667,116.1958,115.9925,116.0312,34400.0
2014-10-02 10:20:00,119.91,120.02,119.88,119.97,55400.0,116.0409,116.1474,116.0119,116.099,55400.0
2014-10-02 10:25:00,119.97,119.97,119.68,119.79,17300.0,116.099,116.099,115.8183,115.9248,17300.0
2014-10-02 10:30:00,119.75,119.77,119.57,119.68,29600.0,115.8861,115.9054,115.7119,115.8183,29600.0
2014-10-02 10:35:00,119.67,119.72,119.52,119.68,14100.0,115.8087,115.8571,115.6635,115.8183,14100.0
2014-10-02 10:40:00,119.64,119.64,119.32,119.44,14900.0,115.7796,115.7796,115.47,115.5861,14900.0
2014-10-02 10:45:00,119.42,119.59,119.38,119.59,12700.0,115.5667,115.7313,115.528,115.7313,12700.0
2014-10-02 10:50:00,119.59,119.59,119.3,119.3,9400.0,115.7313,115.7313,115.4506,115.4506,9400.0
2014-10-02 10:55:00,119.33,119.35,119.2,119.25,13000.0,115.4796,115.499,115.3538,115.4022,13000.0
2014-10-02 11:00:00,119.22,119.25,118.93,118.98,55200.0,115.3732,115.4022,115.0925,115.1409,55200.0
2014-10-02 11:05:00,118.98,119.0,118.95,118.96,43500.0,115.1409,115.1603,115.1119,115.1216,43500.0
2014-10-02 11:10:00,118.96,119.01,118.92,119.0,36700.0,115.1216,115.17,115.0829,115.1603,36700.0
2014-10-02 11:15:00,119.0,119.0,118.97,119.0,21200.0,115.1603,115.1603,115.1313,115.1603,21200.0
2014-10-02 11:20:00,119.0,119.0,118.88,118.95,13300.0,115.1603,115.1603,115.0442,115.1119,13300.0
2014-10-02 11:25:00,118.96,119.01,118.75,118.86,43700.0,115.1216,115.17,114.9184,115.0248,43700.0
2014-10-02 11:30:00,118.9,118.9,118.6,118.64,25000.0,115.0635,115.0635,114.7732,114.8119,25000.0
2014-10-02 11:35:00,118.66,118.69,118.37,118.5,9300.0,114.8313,114.8603,114.5506,114.6764,9300.0
2014-10-02 11:40:00,118.5,118.53,118.16,118.29,33300.0,114.6764,114.7055,114.3474,114.4732,33300.0
2014-10-02 11:45:00,118.29,118.6,118.29,118.55,27400.0,114.4732,114.7732,114.4732,114.7248,27400.0
2014-10-02 11:50:00,118.55,118.6,118.42,118.56,16000.0,114.7248,114.7732,114.599,114.7345,16000.0
2014-10-02 11:55:00,118.53,118.55,118.39,118.41,12500.0,114.7055,114.7248,114.57,114.5893,12500.0
2014-10-02 12:00:00,118.4,118.55,118.33,118.48,15400.0,114.5796,114.7248,114.5119,114.6571,15400.0
2014-10-02 12:05:00,118.49,118.61,118.49,118.5,15900.0,114.6667,114.7829,114.6667,114.6764,15900.0
2014-10-02 12:10:00,118.52,118.6,118.5,118.54,9400.0,114.6958,114.7732,114.6764,114.7151,9400.0
2014-10-02 12:15:00,118.53,118.58,118.41,118.55,14500.0,114.7055,114.7538,114.5893,114.7248,14500.0
2014-10-02 12:20:00,118.55,118.56,118.48,118.54,4300.0,114.7248,114.7345,114.6571,114.7151,4300.0
2014-10-02 12:25:00,118.51,118.51,118.42,118.44,4500.0,114.6861,114.6861,114.599,114.6184,4500.0
2014-10-02 12:30:00,118.53,118.6,118.38,118.45,24500.0,114.7055,114.7732,114.5603,114.628,24500.0
2014-10-02 12:35:00,118.48,118.52,118.45,118.48,5300.0,114.6571,114.6958,114.628,114.6571,5300.0
2014-10-02 12:40:00,118.5,118.52,118.4,118.45,10200.0,114.6764,114.6958,114.5796,114.628,10200.0
2014-10-02 12:45:00,118.42,118.62,118.38,118.61,21900.0,114.599,114.7925,114.5603,114.7829,21900.0
2014-10-02 12:50:00,118.6,118.97,118.59,118.97,16400.0,114.7732,115.1313,114.7635,115.1313,16400.0
2014-10-02 12:55:00,118.97,119.01,118.84,118.95,7800.0,115.1313,115.17,115.0055,115.1119,7800.0
2014-10-02 13:00:00,118.97,119.0,118.87,119.0,25100.0,115.1313,115.1603,115.0345,115.1603,25100.0
2014-10-02 13:05:00,118.98,118.98,118.79,118.94,7400.0,115.1409,115.1409,114.9571,115.1022,7400.0
2014-10-02 13:10:00,118.99,119.07,118.88,119.06,66800.0,115.1506,115.228,115.0442,115.2184,66800.0
2014-10-02 13:15:00,119.07,119.27,119.07,119.27,35400.0,115.228,115.4216,115.228,115.4216,35400.0
2014-10-02 13:20:00,119.28,119.39,119.19,119.32,7000.0,115.4313,115.5377,115.3442,115.47,7000.0
2014-10-02 13:25:00,119.34,119.58,119.34,119.53,26900.0,115.4893,115.7216,115.4893,115.6732,26900.0
2014-10-02 13:30:00,119.58,119.62,119.52,119.52,3800.0,115.7216,115.7603,115.6635,115.6635,3800.0
2014-10-02 13:35:00,119.51,119.52,119.37,119.42,8500.0,115.6538,115.6635,115.5183,115.5667,8500.0
2014-10-02 13:40:00,119.4,119.44,119.3,119.33,7800.0,115.5474,115.5861,115.4506,115.4796,7800.0
2014-10-02 13:45:00,119.33,119.38,119.18,119.18,3300.0,115.4796,115.528,115.3345,115.3345,3300.0
2014-10-02 13:50:00,119.22,119.35,119.21,119.35,6100.0,115.3732,115.499,115.3635,115.499,6100.0
2014-10-02 13:55:00,119.38,119.38,119.2,119.2,5500.0,115.528,115.528,115.3538,115.3538,5500.0
2014-10-02 14:00:00,119.23,119.31,119.2,119.28,11300.0,115.3829,115.4603,115.3538,115.4313,11300.0
2014-10-02 14:05:00,119.28,119.48,119.24,119.44,16600.0,115.4313,115.6248,115.3925,115.5861,16600.0
2014-10-02 14:10:00,119.45,119.51,119.34,119.45,10300.0,115.5958,115.6538,115.4893,115.5958,10300.0
2014-10-02 14:15:00,119.45,119.45,119.21,119.28,12400.0,115.5958,115.5958,115.3635,115.4313,12400.0
2014-10-02 14:20:00,119.26,119.33,119.19,119.27,14200.0,115.4119,115.4796,115.3442,115.4216,14200.0
2014-10-02 14:25:00,119.26,119.43,119.25,119.43,9100.0,115.4119,115.5764,115.4022,115.5764,9100.0
2014-10-02 14:30:00,119.4,119.42,119.22,119.25,12400.0,115.5474,115.5667,115.3732,115.4022,12400.0
2014-10-02 14:35:00,119.24,119.35,119.24,119.35,9000.0,115.3925,115.499,115.3925,115.499,9000.0
2014-10-02 14:40:00,119.35,119.49,119.34,119.49,6900.0,115.499,115.6345,115.4893,115.6345,6900.0
2014-10-02 14:45:00,119.54,119.71,119.52,119.61,26500.0,115.6829,115.8474,115.6635,115.7506,26500.0
2014-10-02 14:50:00,119.59,119.79,119.57,119.71,47800.0,115.7313,115.9248,115.7119,115.8474,47800.0
2014-10-02 14:55:00,119.69,119.69,119.51,119.52,8500.0,115.828,115.828,115.6538,115.6635,8500.0
2014-10-02 15:00:00,119.51,119.58,119.43,119.53,17000.0,115.6538,115.7216,115.5764,115.6732,17000.0
2014-10-02 15:05:00,119.53,119.56,119.34,119.37,18800.0,115.6732,115.7022,115.4893,115.5183,18800.0
2014-10-02 15:10:00,119.4,119.52,119.39,119.45,11200.0,115.5474,115.6635,115.5377,115.5958,11200.0
2014-10-02 15:15:00,119.44,119.45,119.24,119.25,17900.0,115.5861,115.5958,115.3925,115.4022,17900.0
2014-10-02 15:20:00,119.27,119.33,119.21,119.24,12700.0,115.4216,115.4796,115.3635,115.3925,12700.0
2014-10-02 15:25:00,119.24,119.3,119.21,119.29,9700.0,115.3925,115.4506,115.3635,115.4409,9700.0
2014-10-02 15:30:00,119.27,119.31,119.19,119.22,20500.0,115.4216,115.4603,115.3442,115.3732,20500.0
2014-10-02 15:35:00,119.21,119.28,119.12,119.25,15200.0,115.3635,115.4313,115.2764,115.4022,15200.0
2014-10-02 15:40:00,119.24,119.24,119.07,119.09,23800.0,115.3925,115.3925,115.228,115.2474,23800.0
2014-10-02 15:45:00,119.09,119.25,119.07,119.22,53400.0,115.2474,115.4022,115.228,115.3732,53400.0
2014-10-02 15:50:00,119.23,119.31,119.18,119.19,23500.0,115.3829,115.4603,115.3345,115.3442,23500.0
2014-10-02 15:55:00,119.21,119.31,119.14,119.14,52200.0,115.3635,115.4603,115.2958,115.2958,52200.0
2014-10-03 09:30:00,119.46,120.03,119.46,119.58,38800.0,115.6054,116.1571,115.6054,115.7216,38800.0
2014-10-03 09:35:00,119.79,119.79,119.57,119.61,12500.0,115.9248,115.9248,115.7119,115.7506,12500.0
2014-10-03 09:40:00,119.66,119.88,119.5,119.85,24500.0,115.799,116.0119,115.6442,115.9829,24500.0
2014-10-03 09:45:00,119.78,120.07,119.72,119.96,31200.0,115.9151,116.1958,115.8571,116.0893,31200.0
2014-10-03 09:50:00,119.92,119.98,119.84,119.97,9300.0,116.0506,116.1087,115.9732,116.099,9300.0
2014-10-03 09:55:00,119.96,120.07,119.91,120.05,18900.0,116.0893,116.1958,116.0409,116.1764,18900.0
2014-10-03 10:00:00,120.05,120.18,119.98,120.17,13500.0,116.1764,116.3022,116.1087,116.2925,13500.0
2014-10-03 10:05:00,120.22,120.38,120.22,120.34,11600.0,116.3409,116.4958,116.3409,116.4571,11600.0
2014-10-03 10:10:00,120.33,120.34,120.15,120.16,26000.0,116.4474,116.4571,116.2732,116.2829,26000.0
2014-10-03 10:15:00,120.16,120.19,119.98,120.03,20400.0,116.2829,116.3119,116.1087,116.1571,20400.0
2014-10-03 10:20:00,120.07,120.12,119.76,119.81,25900.0,116.1958,116.2441,115.8958,115.9442,25900.0
2014-10-03 10:25:00,119.8,119.92,119.8,119.9,15900.0,115.9345,116.0506,115.9345,116.0312,15900.0
2014-10-03 10:30:00,119.89,119.93,119.77,119.9,15200.0,116.0216,116.0603,115.9054,116.0312,15200.0
2014-10-03 10:35:00,119.87,119.92,119.8,119.86,14100.0,116.0022,116.0506,115.9345,115.9925,14100.0
2014-10-03 10:40:00,119.87,119.92,119.78,119.91,8900.0,116.0022,116.0506,115.9151,116.0409,8900.0
2014-10-03 10:45:00,119.89,119.92,119.83,119.9,15300.0,116.0216,116.0506,115.9635,116.0312,15300.0
2014-10-03 10:50:00,119.91,119.92,119.84,119.88,17700.0,116.0409,116.0506,115.9732,116.0119,17700.0
2014-10-03 10:55:00,119.88,119.92,119.84,119.85,8600.0,116.0119,116.0506,115.9732,115.9829,8600.0
2014-10-03 11:00:00,119.84,119.94,119.82,119.89,14200.0,115.9732,116.07,115.9538,116.0216,14200.0
2014-10-03 11:05:00,119.9,119.92,119.88,119.89,20200.0,116.0312,116.0506,116.0119,116.0216,20200.0
2014-10-03 11:10:00,119.9,119.9,119.82,119.88,15700.0,116.0312,116.0312,115.9538,116.0119,15700.0
2014-10-03 11:15:00,119.87,119.89,119.79,119.83,13300.0,116.0022,116.0216,115.9248,115.9635,13300.0
2014-10-03 11:20:00,119.81,119.87,119.76,119.78,15500.0,115.9442,116.0022,115.8958,115.9151,15500.0
2014-10-03 11:25:00,119.78,119.91,119.78,119.88,17400.0,115.9151,116.0409,115.9151,116.0119,17400.0
2014-10-03 11:30:00,119.88,119.92,119.79,119.79,11000.0,116.0119,116.0506,115.9248,115.9248,11000.0
2014-10-03 11:35:00,119.8,119.85,119.77,119.8,14500.0,115.9345,115.9829,115.9054,115.9345,14500.0
2014-10-03 11:40:00,119.82,119.82,119.68,119.73,10700.0,115.9538,115.9538,115.8183,115.8667,10700.0
2014-10-03 11:45:00,119.73,119.9,119.73,119.88,17800.0,115.8667,116.0312,115.8667,116.0119,17800.0
2014-10-03 11:50:00,119.88,120.01,119.85,120.0,9200.0,116.0119,116.1377,115.9829,116.128,9200.0
2014-10-03 11:55:00,120.03,120.17,120.03,120.15,7900.0,116.1571,116.2925,116.1571,116.2732,7900.0
2014-10-03 12:00:00,120.15,120.23,120.09,120.19,10600.0,116.2732,116.3506,116.2151,116.3119,10600.0
2014-10-03 12:05:00,120.21,120.23,120.13,120.2,8000.0,116.3312,116.3506,116.2538,116.3216,8000.0
2014-10-03 12:10:00,120.2,120.35,120.2,120.34,6000.0,116.3216,116.4667,116.3216,116.4571,6000.0
2014-10-03 12:15:00,120.33,120.42,120.32,120.38,5800.0,116.4474,116.5345,116.4377,116.4958,5800.0
2014-10-03 12:20:00,120.38,120.42,120.35,120.41,8200.0,116.4958,116.5345,116.4667,116.5248,8200.0
2014-10-03 12:25:00,120.4,120.51,120.39,120.51,7300.0,116.5151,116.6216,116.5054,116.6216,7300.0
2014-10-03 12:30:00,120.53,120.56,120.42,120.43,25500.0,116.6409,116.67,116.5345,116.5441,25500.0
2014-10-03 12:35:00,120.44,120.53,120.41,120.53,5600.0,116.5538,116.6409,116.5248,116.6409,5600.0
2014-10-03 12:40:00,120.53,120.62,120.47,120.54,13600.0,116.6409,116.728,116.5829,116.6506,13600.0
2014-10-03 12:45:00,120.53,120.53,120.41,120.5,10000.0,116.6409,116.6409,116.5248,116.6119,10000.0
2014-10-03 12:50:00,120.49,120.56,120.48,120.53,6200.0,116.6022,116.67,116.5925,116.6409,6200.0
2014-10-03 12:55:00,120.54,120.55,120.5,120.5,4800.0,116.6506,116.6603,116.6119,116.6119,4800.0
2014-10-03 13:00:00,120.5,120.53,120.48,120.5,4600.0,116.6119,116.6409,116.5925,116.6119,4600.0
2014-10-03 13:05:00,120.51,120.56,120.5,120.54,2700.0,116.6216,116.67,116.6119,116.6506,2700.0
2014-10-03 13:10:00,120.55,120.58,120.52,120.52,4800.0,116.6603,116.6893,116.6312,116.6312,4800.0
2014-10-03 13:15:00,120.51,120.51,120.42,120.44,5600.0,116.6216,116.6216,116.5345,116.5538,5600.0
2014-10-03 13:20:00,120.49,120.54,120.47,120.49,5400.0,116.6022,116.6506,116.5829,116.6022,5400.0
2014-10-03 13:25:00,120.52,120.56,120.49,120.5,6000.0,116.6312,116.67,116.6022,116.6119,6000.0
2014-10-03 13:30:00,120.5,120.51,120.42,120.42,7100.0,116.6119,116.6216,116.5345,116.5345,7100.0
2014-10-03 13:35:00,120.39,120.48,120.38,120.48,3500.0,116.5054,116.5925,116.4958,116.5925,3500.0
2014-10-03 13:40:00,120.48,120.49,120.44,120.44,1900.0,116.5925,116.6022,116.5538,116.5538,1900.0
2014-10-03 13:45:00,120.46,120.54,120.45,120.52,11300.0,116.5732,116.6506,116.5635,116.6312,11300.0
2014-10-03 13:50:00,120.53,120.7,120.51,120.68,5800.0,116.6409,116.8054,116.6216,116.7861,5800.0
2014-10-03 13:55:00,120.68,120.72,120.64,120.69,10000.0,116.7861,116.8248,116.7474,116.7958,10000.0
2014-10-03 14:00:00,120.69,120.9,120.69,120.87,17500.0,116.7958,116.999,116.7958,116.9699,17500.0
2014-10-03 14:05:00,120.86,120.91,120.82,120.85,7700.0,116.9603,117.0087,116.9216,116.9506,7700.0
2014-10-03 14:10:00,120.87,120.95,120.87,120.92,9000.0,116.9699,117.0474,116.9699,117.0183,9000.0
2014-10-03 14:15:00,120.9,120.92,120.84,120.89,7300.0,116.999,117.0183,116.9409,116.9893,7300.0
2014-10-03 14:20:00,120.9,121.0,120.89,120.98,6600.0,116.999,117.0958,116.9893,117.0764,6600.0
2014-10-03 14:25:00,120.99,121.0,120.88,120.88,5200.0,117.0861,117.0958,116.9796,116.9796,5200.0
2014-10-03 14:30:00,120.93,120.98,120.89,120.92,11800.0,117.028,117.0764,116.9893,117.0183,11800.0
2014-10-03 14:35:00,120.92,120.99,120.92,120.99,9900.0,117.0183,117.0861,117.0183,117.0861,9900.0
2014-10-03 14:40:00,121.0,121.08,121.0,121.03,11600.0,117.0958,117.1732,117.0958,117.1248,11600.0
2014-10-03 14:45:00,121.04,121.14,121.01,121.09,15500.0,117.1345,117.2312,117.1054,117.1829,15500.0
2014-10-03 14:50:00,121.09,121.16,121.09,121.13,11200.0,117.1829,117.2506,117.1829,117.2216,11200.0
2014-10-03 14:55:00,121.12,121.12,121.08,121.12,11800.0,117.2119,117.2119,117.1732,117.2119,11800.0
2014-10-03 15:00:00,121.12,121.33,121.1,121.3,21200.0,117.2119,117.4151,117.1925,117.3861,21200.0
2014-10-03 15:05:00,121.32,121.32,121.13,121.2,19300.0,117.4054,117.4054,117.2216,117.2893,19300.0
2014-10-03 15:10:00,121.16,121.27,121.14,121.2,21000.0,117.2506,117.357,117.2312,117.2893,21000.0
2014-10-03 15:15:00,121.21,121.32,121.2,121.22,16300.0,117.299,117.4054,117.2893,117.3087,16300.0
2014-10-03 15:20:00,121.23,121.33,121.22,121.33,15200.0,117.3183,117.4151,117.3087,117.4151,15200.0
2014-10-03 15:25:00,121.32,121.44,121.26,121.35,23000.0,117.4054,117.5216,117.3474,117.4345,23000.0
2014-10-03 15:30:00,121.35,121.37,121.29,121.29,22900.0,117.4345,117.4538,117.3764,117.3764,22900.0
2014-10-03 15:35:00,121.27,121.31,121.22,121.28,24500.0,117.357,117.3958,117.3087,117.3667,24500.0
2014-10-03 15:40:00,121.29,121.34,121.25,121.28,29800.0,117.3764,117.4248,117.3377,117.3667,29800.0
2014-10-03 15:45:00,121.29,121.51,121.29,121.48,40800.0,117.3764,117.5893,117.3764,117.5603,40800.0
2014-10-03 15:50:00,121.5,121.53,121.47,121.5,49300.0,117.5796,117.6087,117.5506,117.5796,49300.0
2014-10-03 15:55:00,121.49,121.5,121.36,121.38,61200.0,117.5699,117.5796,117.4441,117.4635,61200.0
2014-10-06 09:30:00,122.03,122.31,121.78,122.09,26700.0,118.0925,118.3635,117.8506,118.1506,26700.0
2014-10-06 09:35:00,122.12,122.17,121.51,121.54,21700.0,118.1796,118.228,117.5893,117.6183,21700.0
2014-10-06 09:40:00,121.54,121.74,121.39,121.44,17400.0,117.6183,117.8119,117.4732,117.5216,17400.0
2014-10-06 09:45:00,121.48,121.53,121.09,121.17,13900.0,117.5603,117.6087,117.1829,117.2603,13900.0
2014-10-06 09:50:00,121.17,121.17,120.95,120.95,12900.0,117.2603,117.2603,117.0474,117.0474,12900.0
2014-10-06 09:55:00,120.95,121.04,120.87,120.92,11100.0,117.0474,117.1345,116.9699,117.0183,11100.0
2014-10-06 10:00:00,120.94,121.05,120.76,120.76,11900.0,117.0377,117.1441,116.8635,116.8635,11900.0
2014-10-06 10:05:00,120.77,120.95,120.76,120.89,7000.0,116.8732,117.0474,116.8635,116.9893,7000.0
2014-10-06 10:10:00,120.88,120.95,120.68,120.82,9400.0,116.9796,117.0474,116.7861,116.9216,9400.0
2014-10-06 10:15:00,120.78,120.89,120.72,120.87,11700.0,116.8829,116.9893,116.8248,116.9699,11700.0
2014-10-06 10:20:00,120.86,120.88,120.66,120.73,8600.0,116.9603,116.9796,116.7667,116.8345,8600.0
2014-10-06 10:25:00,120.76,120.99,120.7,120.99,11900.0,116.8635,117.0861,116.8054,117.0861,11900.0
2014-10-06 10:30:00,120.97,120.98,120.85,120.86,19800.0,117.0667,117.0764,116.9506,116.9603,19800.0
2014-10-06 10:35:00,120.84,120.93,120.71,120.75,14100.0,116.9409,117.028,116.8151,116.8538,14100.0
2014-10-06 10:40:00,120.76,120.83,120.65,120.69,6900.0,116.8635,116.9312,116.757,116.7958,6900.0
2014-10-06 10:45:00,120.67,120.69,120.44,120.47,7600.0,116.7764,116.7958,116.5538,116.5829,7600.0
2014-10-06 10:50:00,120.46,120.46,120.31,120.31,6200.0,116.5732,116.5732,116.428,116.428,6200.0
2014-10-06 10:55:00,120.31,120.35,120.22,120.32,6800.0,116.428,116.4667,116.3409,116.4377,6800.0
2014-10-06 11:00:00,120.31,120.55,120.26,120.52,8000.0,116.428,116.6603,116.3796,116.6312,8000.0
2014-10-06 11:05:00,120.48,120.62,120.47,120.61,7100.0,116.5925,116.728,116.5829,116.7183,7100.0
2014-10-06 11:10:00,120.61,120.67,120.59,120.65,3600.0,116.7183,116.7764,116.699,116.757,3600.0
2014-10-06 11:15:00,120.66,120.67,120.45,120.53,8300.0,116.7667,116.7764,116.5635,116.6409,8300.0
2014-10-06 11:20:00,120.51,120.51,120.31,120.33,7300.0,116.6216,116.6216,116.428,116.4474,7300.0
2014-10-06 11:25:00,120.38,120.46,120.17,120.19,9900.0,116.4958,116.5732,116.2925,116.3119,9900.0
2014-10-06 11:30:00,120.18,120.31,120.13,120.16,32300.0,116.3022,116.428,116.2538,116.2829,32300.0
2014-10-06 11:35:00,120.16,120.19,120.0,120.01,24700.0,116.2829,116.3119,116.128,116.1377,24700.0
2014-10-06 11:40:00,120.01,120.07,119.84,119.86,24800.0,116.1377,116.1958,115.9732,115.9925,24800.0
2014-10-06 11:45:00,119.85,119.88,119.67,119.81,7000.0,115.9829,116.0119,115.8087,115.9442,7000.0
2014-10-06 11:50:00,119.81,119.98,119.8,119.92,7200.0,115.9442,116.1087,115.9345,116.0506,7200.0
2014-10-06 11:55:00,119.94,120.03,119.87,120.03,4100.0,116.07,116.1571,116.0022,116.1571,4100.0
2014-10-06 12:00:00,120.02,120.1,120.02,120.07,5300.0,116.1474,116.2248,116.1474,116.1958,5300.0
2014-10-06 12:05:00,120.09,120.26,120.08,120.12,5900.0,116.2151,116.3796,116.2054,116.2441,5900.0
2014-10-06 12:10:00,120.13,120.16,120.03,120.03,5600.0,116.2538,116.2829,116.1571,116.1571,5600.0
2014-10-06 12:15:00,120.06,120.17,120.06,120.17,6700.0,116.1861,116.2925,116.1861,116.2925,6700.0
2014-10-06 12:20:00,120.16,120.17,119.95,120.04,5400.0,116.2829,116.2925,116.0796,116.1667,5400.0
2014-10-06 12:25:00,120.02,120.13,119.96,119.99,3000.0,116.1474,116.2538,116.0893,116.1183,3000.0
2014-10-06 12:30:00,120.03,120.03,119.89,119.99,3800.0,116.1571,116.1571,116.0216,116.1183,3800.0
2014-10-06 12:35:00,119.98,120.0,119.78,119.84,4700.0,116.1087,116.128,115.9151,115.9732,4700.0
2014-10-06 12:40:00,119.89,119.98,119.67,119.69,5800.0,116.0216,116.1087,115.8087,115.828,5800.0
2014-10-06 12:45:00,119.62,119.68,119.59,119.65,13000.0,115.7603,115.8183,115.7313,115.7893,13000.0
2014-10-06 12:50:00,119.68,119.71,119.5,119.58,9300.0,115.8183,115.8474,115.6442,115.7216,9300.0
2014-10-06 12:55:00,119.53,119.71,119.53,119.63,4700.0,115.6732,115.8474,115.6732,115.77,4700.0
2014-10-06 13:00:00,119.63,119.88,119.56,119.88,4600.0,115.77,116.0119,115.7022,116.0119,4600.0
2014-10-06 13:05:00,119.89,120.01,119.89,119.98,8600.0,116.0216,116.1377,116.0216,116.1087,8600.0
2014-10-06 13:10:00,120.01,120.04,119.94,120.03,3500.0,116.1377,116.1667,116.07,116.1571,3500.0
2014-10-06 13:15:00,120.03,120.22,120.03,120.14,3300.0,116.1571,116.3409,116.1571,116.2635,3300.0
2014-10-06 13:20:00,120.1,120.19,120.07,120.19,2100.0,116.2248,116.3119,116.1958,116.3119,2100.0
2014-10-06 13:25:00,120.25,120.29,120.16,120.26,1900.0,116.37,116.4087,116.2829,116.3796,1900.0
2014-10-06 13:30:00,120.3,120.32,120.17,120.29,4800.0,116.4183,116.4377,116.2925,116.4087,4800.0
2014-10-06 13:35:00,120.28,120.36,120.25,120.3,2400.0,116.399,116.4764,116.37,116.4183,2400.0
2014-10-06 13:40:00,120.33,120.35,120.25,120.35,4800.0,116.4474,116.4667,116.37,116.4667,4800.0
2014-10-06 13:45:00,120.39,120.39,120.28,120.28,4300.0,116.5054,116.5054,116.399,116.399,4300.0
2014-10-06 13:50:00,120.27,120.4,120.25,120.4,3500.0,116.3893,116.5151,116.37,116.5151,3500.0
2014-10-06 13:55:00,120.4,120.45,120.32,120.38,7000.0,116.5151,116.5635,116.4377,116.4958,7000.0
2014-10-06 14:00:00,120.42,120.46,120.31,120.42,2500.0,116.5345,116.5732,116.428,116.5345,2500.0
2014-10-06 14:05:00,120.4,120.51,120.35,120.38,5700.0,116.5151,116.6216,116.4667,116.4958,5700.0
2014-10-06 14:10:00,120.39,120.5,120.39,120.5,3200.0,116.5054,116.6119,116.5054,116.6119,3200.0
2014-10-06 14:15:00,120.46,120.62,120.45,120.57,6800.0,116.5732,116.728,116.5635,116.6796,6800.0
2014-10-06 14:20:00,120.6,120.84,120.6,120.84,9100.0,116.7087,116.9409,116.7087,116.9409,9100.0
2014-10-06 14:25:00,120.82,120.83,120.7,120.79,3500.0,116.9216,116.9312,116.8054,116.8925,3500.0
2014-10-06 14:30:00,120.79,120.85,120.74,120.78,7000.0,116.8925,116.9506,116.8441,116.8829,7000.0
2014-10-06 14:35:00,120.79,120.9,120.77,120.87,5100.0,116.8925,116.999,116.8732,116.9699,5100.0
2014-10-06 14:40:00,120.86,120.86,120.75,120.82,4400.0,116.9603,116.9603,116.8538,116.9216,4400.0
2014-10-06 14:45:00,120.83,120.83,120.7,120.73,3600.0,116.9312,116.9312,116.8054,116.8345,3600.0
2014-10-06 14:50:00,120.75,120.83,120.75,120.82,5600.0,116.8538,116.9312,116.8538,116.9216,5600.0
2014-10-06 14:55:00,120.82,120.84,120.77,120.77,2400.0,116.9216,116.9409,116.8732,116.8732,2400.0
2014-10-06 15:00:00,120.77,120.83,120.63,120.66,7200.0,116.8732,116.9312,116.7377,116.7667,7200.0
2014-10-06 15:05:00,120.66,120.71,120.56,120.56,3200.0,116.7667,116.8151,116.67,116.67,3200.0
2014-10-06 15:10:00,120.55,120.62,120.52,120.52,2700.0,116.6603,116.728,116.6312,116.6312,2700.0
2014-10-06 15:15:00,120.56,120.69,120.56,120.68,7000.0,116.67,116.7958,116.67,116.7861,7000.0
2014-10-06 15:20:00,120.67,120.89,120.63,120.89,7000.0,116.7764,116.9893,116.7377,116.9893,7000.0
2014-10-06 15:25:00,120.9,120.92,120.79,120.8,5700.0,116.999,117.0183,116.8925,116.9022,5700.0
2014-10-06 15:30:00,120.79,120.8,120.69,120.75,9300.0,116.8925,116.9022,116.7958,116.8538,9300.0
2014-10-06 15:35:00,120.74,120.89,120.72,120.88,7600.0,116.8441,116.9893,116.8248,116.9796,7600.0
2014-10-06 15:40:00,120.86,120.87,120.72,120.77,7200.0,116.9603,116.9699,116.8248,116.8732,7200.0
2014-10-06 15:45:00,120.76,120.79,120.7,120.79,10300.0,116.8635,116.8925,116.8054,116.8925,10300.0
2014-10-06 15:50:00,120.8,120.8,120.66,120.72,18800.0,116.9022,116.9022,116.7667,116.8248,18800.0
2014-10-06 15:55:00,120.76,120.79,120.59,120.63,43100.0,116.8635,116.8925,116.699,116.7377,43100.0
2014-10-07 09:30:00,120.33,120.49,119.96,120.02,31600.0,116.4474,116.6022,116.0893,116.1474,31600.0
2014-10-07 09:35:00,119.92,119.92,119.12,119.38,24600.0,116.0506,116.0506,115.2764,115.528,24600.0
2014-10-07 09:40:00,119.38,119.5,119.2,119.35,17500.0,115.528,115.6442,115.3538,115.499,17500.0
2014-10-07 09:45:00,119.31,119.56,119.27,119.49,13100.0,115.4603,115.7022,115.4216,115.6345,13100.0
2014-10-07 09:50:00,119.48,119.55,119.23,119.28,18100.0,115.6248,115.6925,115.3829,115.4313,18100.0
2014-10-07 09:55:00,119.22,119.31,119.13,119.3,6700.0,115.3732,115.4603,115.2861,115.4506,6700.0
2014-10-07 10:00:00,119.28,119.44,119.2,119.33,14400.0,115.4313,115.5861,115.3538,115.4796,14400.0
2014-10-07 10:05:00,119.35,119.52,119.29,119.44,6800.0,115.499,115.6635,115.4409,115.5861,6800.0
2014-10-07 10:10:00,119.46,119.58,119.4,119.57,27300.0,115.6054,115.7216,115.5474,115.7119,27300.0
2014-10-07 10:15:00,119.57,119.63,119.51,119.59,24800.0,115.7119,115.77,115.6538,115.7313,24800.0
2014-10-07 10:20:00,119.62,119.64,119.4,119.5,10500.0,115.7603,115.7796,115.5474,115.6442,10500.0
2014-10-07 10:25:00,119.49,119.54,119.39,119.5,5400.0,115.6345,115.6829,115.5377,115.6442,5400.0
2014-10-07 10:30:00,119.54,119.68,119.53,119.54,39000.0,115.6829,115.8183,115.6732,115.6829,39000.0
2014-10-07 10:35:00,119.55,119.55,119.44,119.47,7400.0,115.6925,115.6925,115.5861,115.6151,7400.0
2014-10-07 10:40:00,119.47,119.49,119.39,119.46,5300.0,115.6151,115.6345,115.5377,115.6054,5300.0
2014-10-07 10:45:00,119.46,119.6,119.29,119.32,6300.0,115.6054,115.7409,115.4409,115.47,6300.0
2014-10-07 10:50:00,119.34,119.41,119.29,119.39,4500.0,115.4893,115.5571,115.4409,115.5377,4500.0
2014-10-07 10:55:00,119.35,119.36,118.97,118.97,7100.0,115.499,115.5087,115.1313,115.1313,7100.0
2014-10-07 11:00:00,118.97,119.05,118.76,118.83,24900.0,115.1313,115.2087,114.928,114.9958,24900.0
2014-10-07 11:05:00,118.85,118.93,118.75,118.91,7800.0,115.0151,115.0925,114.9184,115.0732,7800.0
2014-10-07 11:10:00,118.91,118.94,118.77,118.78,7700.0,115.0732,115.1022,114.9377,114.9474,7700.0
2014-10-07 11:15:00,118.78,118.78,118.53,118.67,17200.0,114.9474,114.9474,114.7055,114.8409,17200.0
2014-10-07 11:20:00,118.67,118.85,118.67,118.78,7800.0,114.8409,115.0151,114.8409,114.9474,7800.0
2014-10-07 11:25:00,118.76,118.78,118.64,118.73,9400.0,114.928,114.9474,114.8119,114.899,9400.0
2014-10-07 11:30:00,118.73,119.01,118.69,119.0,16400.0,114.899,115.17,114.8603,115.1603,16400.0
2014-10-07 11:35:00,118.98,119.14,118.88,119.12,27700.0,115.1409,115.2958,115.0442,115.2764,27700.0
2014-10-07 11:40:00,119.11,119.11,119.02,119.1,5800.0,115.2667,115.2667,115.1796,115.2571,5800.0
2014-10-07 11:45:00,119.07,119.2,119.07,119.18,4900.0,115.228,115.3538,115.228,115.3345,4900.0
2014-10-07 11:50:00,119.17,119.27,119.07,119.27,6000.0,115.3248,115.4216,115.228,115.4216,6000.0
2014-10-07 11:55:00,119.26,119.29,119.14,119.16,8500.0,115.4119,115.4409,115.2958,115.3151,8500.0
2014-10-07 12:00:00,119.13,119.2,119.09,119.15,6400.0,115.2861,115.3538,115.2474,115.3054,6400.0
2014-10-07 12:05:00,119.15,119.26,119.14,119.22,9100.0,115.3054,115.4119,115.2958,115.3732,9100.0
2014-10-07 12:10:00,119.24,119.29,119.19,119.24,24100.0,115.3925,115.4409,115.3442,115.3925,24100.0
2014-10-07 12:15:00,119.23,119.27,119.17,119.25,13200.0,115.3829,115.4216,115.3248,115.4022,13200.0
2014-10-07 12:20:00,119.24,119.3,119.14,119.15,13400.0,115.3925,115.4506,115.2958,115.3054,13400.0
2014-10-07 12:25:00,119.15,119.17,119.07,119.08,8400.0,115.3054,115.3248,115.228,115.2377,8400.0
2014-10-07 12:30:00,119.08,119.11,118.96,118.97,7700.0,115.2377,115.2667,115.1216,115.1313,7700.0
2014-10-07 12:35:00,118.96,119.08,118.92,119.08,3800.0,115.1216,115.2377,115.0829,115.2377,3800.0
2014-10-07 12:40:00,119.05,119.07,118.96,119.0,45200.0,115.2087,115.228,115.1216,115.1603,45200.0
2014-10-07 12:45:00,119.01,119.01,118.9,118.9,11600.0,115.17,115.17,115.0635,115.0635,11600.0
2014-10-07 12:50:00,118.91,119.02,118.91,119.02,15700.0,115.0732,115.1796,115.0732,115.1796,15700.0
2014-10-07 12:55:00,119.03,119.25,119.03,119.25,30300.0,115.1893,115.4022,115.1893,115.4022,30300.0
2014-10-07 13:00:00,119.25,119.27,118.97,119.16,61500.0,115.4022,115.4216,115.1313,115.3151,61500.0
2014-10-07 13:05:00,119.14,119.14,119.04,119.09,10400.0,115.2958,115.2958,115.199,115.2474,10400.0
2014-10-07 13:10:00,119.12,119.3,119.05,119.29,21100.0,115.2764,115.4506,115.2087,115.4409,21100.0
2014-10-07 13:15:00,119.27,119.45,119.27,119.44,6000.0,115.4216,115.5958,115.4216,115.5861,6000.0
2014-10-07 13:20:00,119.48,119.51,119.4,119.43,7300.0,115.6248,115.6538,115.5474,115.5764,7300.0
2014-10-07 13:25:00,119.42,119.59,119.39,119.57,7300.0,115.5667,115.7313,115.5377,115.7119,7300.0
2014-10-07 13:30:00,119.58,119.58,119.45,119.53,4800.0,115.7216,115.7216,115.5958,115.6732,4800.0
2014-10-07 13:35:00,119.49,119.53,119.37,119.37,6600.0,115.6345,115.6732,115.5183,115.5183,6600.0
2014-10-07 13:40:00,119.39,119.44,119.36,119.42,2600.0,115.5377,115.5861,115.5087,115.5667,2600.0
2014-10-07 13:45:00,119.37,119.39,119.28,119.38,4000.0,115.5183,115.5377,115.4313,115.528,4000.0
2014-10-07 13:50:00,119.43,119.56,119.4,119.51,12200.0,115.5764,115.7022,115.5474,115.6538,12200.0
2014-10-07 13:55:00,119.5,119.51,119.38,119.44,11900.0,115.6442,115.6538,115.528,115.5861,11900.0
2014-10-07 14:00:00,119.42,119.42,119.18,119.32,6700.0,115.5667,115.5667,115.3345,115.47,6700.0
2014-10-07 14:05:00,119.33,119.38,119.27,119.32,11300.0,115.4796,115.528,115.4216,115.47,11300.0
2014-10-07 14:10:00,119.29,119.35,119.19,119.32,12800.0,115.4409,115.499,115.3442,115.47,12800.0
2014-10-07 14:15:00,119.33,119.38,119.26,119.34,6300.0,115.4796,115.528,115.4119,115.4893,6300.0
2014-10-07 14:20:00,119.31,119.32,119.1,119.13,5700.0,115.4603,115.47,115.2571,115.2861,5700.0
2014-10-07 14:25:00,119.13,119.17,119.07,119.13,21100.0,115.2861,115.3248,115.228,115.2861,21100.0
2014-10-07 14:30:00,119.13,119.13,118.89,118.98,7100.0,115.2861,115.2861,115.0538,115.1409,7100.0
2014-10-07 14:35:00,118.94,119.05,118.91,118.96,12500.0,115.1022,115.2087,115.0732,115.1216,12500.0
2014-10-07 14:40:00,118.94,119.03,118.9,119.01,8000.0,115.1022,115.1893,115.0635,115.17,8000.0
2014-10-07 14:45:00,118.98,119.07,118.97,119.03,6000.0,115.1409,115.228,115.1313,115.1893,6000.0
2014-10-07 14:50:00,118.98,119.09,118.95,118.98,8400.0,115.1409,115.2474,115.1119,115.1409,8400.0
2014-10-07 14:55:00,118.99,119.06,118.97,119.02,5200.0,115.1506,115.2184,115.1313,115.1796,5200.0
2014-10-07 15:00:00,118.98,119.11,118.91,119.05,12100.0,115.1409,115.2667,115.0732,115.2087,12100.0
2014-10-07 15:05:00,119.05,119.06,118.89,118.94,7900.0,115.2087,115.2184,115.0538,115.1022,7900.0
2014-10-07 15:10:00,118.92,118.94,118.75,118.9,16100.0,115.0829,115.1022,114.9184,115.0635,16100.0
2014-10-07 15:15:00,118.9,118.9,118.67,118.67,8200.0,115.0635,115.0635,114.8409,114.8409,8200.0
2014-10-07 15:20:00,118.69,118.72,118.53,118.58,19600.0,114.8603,114.8893,114.7055,114.7538,19600.0
2014-10-07 15:25:00,118.58,118.67,118.56,118.66,10500.0,114.7538,114.8409,114.7345,114.8313,10500.0
2014-10-07 15:30:00,118.68,118.81,118.64,118.79,10400.0,114.8506,114.9764,114.8119,114.9571,10400.0
2014-10-07 15:35:00,118.8,118.8,118.57,118.57,12100.0,114.9667,114.9667,114.7442,114.7442,12100.0
2014-10-07 15:40:00,118.57,118.65,118.49,118.51,17500.0,114.7442,114.8216,114.6667,114.6861,17500.0
2014-10-07 15:45:00,118.51,118.68,118.5,118.6,17700.0,114.6861,114.8506,114.6764,114.7732,17700.0
2014-10-07 15:50:00,118.6,118.6,118.4,118.43,26600.0,114.7732,114.7732,114.5796,114.6087,26600.0
2014-10-07 15:55:00,118.44,118.46,118.19,118.19,81200.0,114.6184,114.6377,114.3764,114.3764,81200.0
2014-10-08 09:30:00,118.4,118.56,118.03,118.44,23400.0,114.5796,114.7345,114.2216,114.6184,23400.0
2014-10-08 09:35:00,118.44,118.75,118.43,118.62,9100.0,114.6184,114.9184,114.6087,114.7925,9100.0
2014-10-08 09:40:00,118.6,118.72,118.5,118.63,7300.0,114.7732,114.8893,114.6764,114.8022,7300.0
2014-10-08 09:45:00,118.59,118.86,118.57,118.84,6300.0,114.7635,115.0248,114.7442,115.0055,6300.0
2014-10-08 09:50:00,118.84,118.84,118.59,118.66,4200.0,115.0055,115.0055,114.7635,114.8313,4200.0
2014-10-08 09:55:00,118.62,118.64,118.39,118.39,7300.0,114.7925,114.8119,114.57,114.57,7300.0
2014-10-08 10:00:00,118.43,118.48,118.3,118.37,12400.0,114.6087,114.6571,114.4829,114.5506,12400.0
2014-10-08 10:05:00,118.4,118.61,118.32,118.51,28400.0,114.5796,114.7829,114.5022,114.6861,28400.0
2014-10-08 10:10:00,118.56,118.87,118.54,118.76,4300.0,114.7345,115.0345,114.7151,114.928,4300.0
2014-10-08 10:15:00,118.74,118.87,118.67,118.69,38700.0,114.9087,115.0345,114.8409,114.8603,38700.0
2014-10-08 10:20:00,118.66,118.66,118.29,118.34,10900.0,114.8313,114.8313,114.4732,114.5216,10900.0
2014-10-08 10:25:00,118.27,118.4,118.12,118.19,21000.0,114.4538,114.5796,114.3087,114.3764,21000.0
2014-10-08 10:30:00,118.21,118.52,118.2,118.44,24800.0,114.3958,114.6958,114.3861,114.6184,24800.0
2014-10-08 10:35:00,118.46,118.6,118.3,118.43,14200.0,114.6377,114.7732,114.4829,114.6087,14200.0
2014-10-08 10:40:00,118.37,118.4,118.08,118.17,11600.0,114.5506,114.5796,114.27,114.3571,11600.0
2014-10-08 10:45:00,118.17,118.25,117.98,118.25,18700.0,114.3571,114.4345,114.1732,114.4345,18700.0
2014-10-08 10:50:00,118.24,118.47,118.19,118.42,28200.0,114.4248,114.6474,114.3764,114.599,28200.0
2014-10-08 10:55:00,118.38,118.6,118.37,118.56,18500.0,114.5603,114.7732,114.5506,114.7345,18500.0
2014-10-08 11:00:00,118.5,118.58,118.25,118.28,6900.0,114.6764,114.7538,114.4345,114.4635,6900.0
2014-10-08 11:05:00,118.28,118.46,118.21,118.46,14700.0,114.4635,114.6377,114.3958,114.6377,14700.0
2014-10-08 11:10:00,118.45,118.49,118.37,118.41,13000.0,114.628,114.6667,114.5506,114.5893,13000.0
2014-10-08 11:15:00,118.42,118.47,118.29,118.39,21700.0,114.599,114.6474,114.4732,114.57,21700.0
2014-10-08 11:20:00,118.4,118.81,118.35,118.81,12300.0,114.5796,114.9764,114.5313,114.9764,12300.0
2014-10-08 11:25:00,118.78,119.18,118.78,119.17,16600.0,114.9474,115.3345,114.9474,115.3248,16600.0
2014-10-08 11:30:00,119.14,119.19,118.95,118.96,19100.0,115.2958,115.3442,115.1119,115.1216,19100.0
2014-10-08 11:35:00,118.98,119.01,118.9,118.94,12900.0,115.1409,115.17,115.0635,115.1022,12900.0
2014-10-08 11:40:00,118.92,118.93,118.83,118.83,4400.0,115.0829,115.0925,114.9958,114.9958,4400.0
2014-10-08 11:45:00,118.83,118.88,118.69,118.82,6200.0,114.9958,115.0442,114.8603,114.9861,6200.0
2014-10-08 11:50:00,118.73,118.92,118.7,118.91,33000.0,114.899,115.0829,114.87,115.0732,33000.0
2014-10-08 11:55:00,118.91,119.14,118.84,119.12,6000.0,115.0732,115.2958,115.0055,115.2764,6000.0
2014-10-08 12:00:00,119.11,119.25,119.11,119.12,4900.0,115.2667,115.4022,115.2667,115.2764,4900.0
2014-10-08 12:05:00,119.15,119.26,119.12,119.13,5100.0,115.3054,115.4119,115.2764,115.2861,5100.0
2014-10-08 12:10:00,119.15,119.22,119.08,119.22,9200.0,115.3054,115.3732,115.2377,115.3732,9200.0
2014-10-08 12:15:00,119.22,119.44,119.22,119.44,8500.0,115.3732,115.5861,115.3732,115.5861,8500.0
2014-10-08 12:20:00,119.4,119.42,119.29,119.33,4600.0,115.5474,115.5667,115.4409,115.4796,4600.0
2014-10-08 12:25:00,119.32,119.39,119.21,119.21,5900.0,115.47,115.5377,115.3635,115.3635,5900.0
2014-10-08 12:30:00,119.21,119.23,119.16,119.16,2500.0,115.3635,115.3829,115.3151,115.3151,2500.0
2014-10-08 12:35:00,119.17,119.47,119.17,119.45,25400.0,115.3248,115.6151,115.3248,115.5958,25400.0
2014-10-08 12:40:00,119.41,119.51,119.31,119.39,10000.0,115.5571,115.6538,115.4603,115.5377,10000.0
2014-10-08 12:45:00,119.41,119.42,119.28,119.31,3800.0,115.5571,115.5667,115.4313,115.4603,3800.0
2014-10-08 12:50:00,119.31,119.35,119.18,119.22,5400.0,115.4603,115.499,115.3345,115.3732,5400.0
2014-10-08 12:55:00,119.19,119.29,119.19,119.29,5400.0,115.3442,115.4409,115.3442,115.4409,5400.0
2014-10-08 13:00:00,119.31,119.57,119.25,119.51,9800.0,115.4603,115.7119,115.4022,115.6538,9800.0
2014-10-08 13:05:00,119.51,119.52,119.37,119.4,15000.0,115.6538,115.6635,115.5183,115.5474,15000.0
2014-10-08 13:10:00,119.37,119.5,119.34,119.49,18900.0,115.5183,115.6442,115.4893,115.6345,18900.0
2014-10-08 13:15:00,119.49,119.51,119.43,119.5,12000.0,115.6345,115.6538,115.5764,115.6442,12000.0
2014-10-08 13:20:00,119.48,119.53,119.41,119.43,10600.0,115.6248,115.6732,115.5571,115.5764,10600.0
2014-10-08 13:25:00,119.44,119.47,119.4,119.4,2400.0,115.5861,115.6151,115.5474,115.5474,2400.0
2014-10-08 13:30:00,119.42,119.53,119.38,119.52,14300.0,115.5667,115.6732,115.528,115.6635,14300.0
2014-10-08 13:35:00,119.51,119.61,119.45,119.61,7000.0,115.6538,115.7506,115.5958,115.7506,7000.0
2014-10-08 13:40:00,119.62,119.74,119.58,119.74,8700.0,115.7603,115.8764,115.7216,115.8764,8700.0
2014-10-08 13:45:00,119.73,120.06,119.73,120.06,15300.0,115.8667,116.1861,115.8667,116.1861,15300.0
2014-10-08 13:50:00,120.04,120.09,119.94,119.99,8500.0,116.1667,116.2151,116.07,116.1183,8500.0
2014-10-08 13:55:00,119.99,120.14,119.99,120.14,10300.0,116.1183,116.2635,116.1183,116.2635,10300.0
2014-10-08 14:00:00,120.13,120.56,120.13,120.27,20000.0,116.2538,116.67,116.2538,116.3893,20000.0
2014-10-08 14:05:00,120.27,120.51,120.25,120.5,10700.0,116.3893,116.6216,116.37,116.6119,10700.0
2014-10-08 14:10:00,120.5,120.74,120.5,120.65,14000.0,116.6119,116.8441,116.6119,116.757,14000.0
2014-10-08 14:15:00,120.64,120.83,120.53,120.79,13700.0,116.7474,116.9312,116.6409,116.8925,13700.0
2014-10-08 14:20:00,120.81,121.09,120.81,120.97,14200.0,116.9119,117.1829,116.9119,117.0667,14200.0
2014-10-08 14:25:00,120.98,121.11,120.92,120.96,11200.0,117.0764,117.2022,117.0183,117.057,11200.0
2014-10-08 14:30:00,120.98,121.18,120.94,121.14,28900.0,117.0764,117.2699,117.0377,117.2312,28900.0
2014-10-08 14:35:00,121.15,121.2,121.07,121.08,8500.0,117.2409,117.2893,117.1635,117.1732,8500.0
2014-10-08 14:40:00,121.05,121.08,120.96,120.98,7400.0,117.1441,117.1732,117.057,117.0764,7400.0
2014-10-08 14:45:00,120.97,121.07,120.89,120.91,9700.0,117.0667,117.1635,116.9893,117.0087,9700.0
2014-10-08 14:50:00,120.93,121.0,120.84,120.91,11900.0,117.028,117.0958,116.9409,117.0087,11900.0
2014-10-08 14:55:00,120.88,121.05,120.81,121.03,13200.0,116.9796,117.1441,116.9119,117.1248,13200.0
2014-10-08 15:00:00,121.03,121.2,121.02,121.18,12500.0,117.1248,117.2893,117.1151,117.2699,12500.0
2014-10-08 15:05:00,121.18,121.31,121.16,121.25,9400.0,117.2699,117.3958,117.2506,117.3377,9400.0
2014-10-08 15:10:00,121.27,121.33,121.18,121.25,18300.0,117.357,117.4151,117.2699,117.3377,18300.0
2014-10-08 15:15:00,121.27,121.37,121.26,121.33,9000.0,117.357,117.4538,117.3474,117.4151,9000.0
2014-10-08 15:20:00,121.34,121.56,121.27,121.52,13600.0,117.4248,117.6377,117.357,117.599,13600.0
2014-10-08 15:25:00,121.52,121.69,121.52,121.64,11600.0,117.599,117.7635,117.599,117.7151,11600.0
2014-10-08 15:30:00,121.64,121.64,121.42,121.52,31000.0,117.7151,117.7151,117.5022,117.599,31000.0
2014-10-08 15:35:00,121.53,121.62,121.43,121.49,32500.0,117.6087,117.6957,117.5119,117.5699,32500.0
2014-10-08 15:40:00,121.48,121.7,121.47,121.61,33300.0,117.5603,117.7732,117.5506,117.6861,33300.0
2014-10-08 15:45:00,121.62,121.69,121.55,121.58,44100.0,117.6957,117.7635,117.628,117.657,44100.0
2014-10-08 15:50:00,121.6,121.67,121.49,121.52,42300.0,117.6764,117.7441,117.5699,117.599,42300.0
2014-10-08 15:55:00,121.53,121.64,121.52,121.58,72900.0,117.6087,117.7151,117.599,117.657,72900.0
2014-10-09 09:30:00,121.64,121.64,120.93,120.93,22200.0,117.7151,117.7151,117.028,117.028,22200.0
2014-10-09 09:35:00,121.06,121.43,120.98,121.36,13300.0,117.1538,117.5119,117.0764,117.4441,13300.0
2014-10-09 09:40:00,121.41,121.41,120.86,121.18,9900.0,117.4925,117.4925,116.9603,117.2699,9900.0
2014-10-09 09:45:00,121.12,121.19,120.93,120.94,7900.0,117.2119,117.2796,117.028,117.0377,7900.0
2014-10-09 09:50:00,121.0,121.0,120.41,120.42,8500.0,117.0958,117.0958,116.5248,116.5345,8500.0
2014-10-09 09:55:00,120.41,120.42,120.02,120.09,23700.0,116.5248,116.5345,116.1474,116.2151,23700.0
2014-10-09 10:00:00,120.11,120.29,120.09,120.28,19300.0,116.2345,116.4087,116.2151,116.399,19300.0
2014-10-09 10:05:00,120.21,120.5,120.08,120.5,11400.0,116.3312,116.6119,116.2054,116.6119,11400.0
2014-10-09 10:10:00,120.46,120.62,120.33,120.6,20900.0,116.5732,116.728,116.4474,116.7087,20900.0
2014-10-09 10:15:00,120.6,120.78,120.59,120.77,16000.0,116.7087,116.8829,116.699,116.8732,16000.0
2014-10-09 10:20:00,120.75,120.97,120.49,120.57,24400.0,116.8538,117.0667,116.6022,116.6796,24400.0
2014-10-09 10:25:00,120.55,120.73,120.46,120.58,20400.0,116.6603,116.8345,116.5732,116.6893,20400.0
2014-10-09 10:30:00,120.54,120.56,120.3,120.46,20000.0,116.6506,116.67,116.4183,116.5732,20000.0
2014-10-09 10:35:00,120.38,120.42,120.14,120.16,13500.0,116.4958,116.5345,116.2635,116.2829,13500.0
2014-10-09 10:40:00,120.13,120.24,120.09,120.16,6200.0,116.2538,116.3603,116.2151,116.2829,6200.0
2014-10-09 10:45:00,120.15,120.22,120.05,120.08,16300.0,116.2732,116.3409,116.1764,116.2054,16300.0
2014-10-09 10:50:00,120.05,120.07,119.87,119.97,11200.0,116.1764,116.1958,116.0022,116.099,11200.0
2014-10-09 10:55:00,119.98,120.34,119.98,120.29,18700.0,116.1087,116.4571,116.1087,116.4087,18700.0
2014-10-09 11:00:00,120.26,120.32,119.92,119.92,8500.0,116.3796,116.4377,116.0506,116.0506,8500.0
2014-10-09 11:05:00,119.95,120.3,119.92,120.14,18500.0,116.0796,116.4183,116.0506,116.2635,18500.0
2014-10-09 11:10:00,120.14,120.5,120.11,120.39,16000.0,116.2635,116.6119,116.2345,116.5054,16000.0
2014-10-09 11:15:00,120.39,120.39,120.15,120.19,7900.0,116.5054,116.5054,116.2732,116.3119,7900.0
2014-10-09 11:20:00,120.2,120.3,119.96,119.97,30000.0,116.3216,116.4183,116.0893,116.099,30000.0
2014-10-09 11:25:00,120.0,120.13,119.92,119.92,15100.0,116.128,116.2538,116.0506,116.0506,15100.0
2014-10-09 11:30:00,119.93,120.02,119.79,119.99,11300.0,116.0603,116.1474,115.9248,116.1183,11300.0
2014-10-09 11:35:00,119.98,120.02,119.65,119.65,11900.0,116.1087,116.1474,115.7893,115.7893,11900.0
2014-10-09 11:40:00,119.66,119.66,119.25,119.27,23800.0,115.799,115.799,115.4022,115.4216,23800.0
2014-10-09 11:45:00,119.31,119.48,119.24,119.36,12500.0,115.4603,115.6248,115.3925,115.5087,12500.0
2014-10-09 11:50:00,119.35,119.42,118.9,118.99,29200.0,115.499,115.5667,115.0635,115.1506,29200.0
2014-10-09 11:55:00,118.97,119.15,118.82,119.14,6700.0,115.1313,115.3054,114.9861,115.2958,6700.0
2014-10-09 12:00:00,119.15,119.23,119.05,119.21,8400.0,115.3054,115.3829,115.2087,115.3635,8400.0
2014-10-09 12:05:00,119.23,119.25,119.07,119.07,9600.0,115.3829,115.4022,115.228,115.228,9600.0
2014-10-09 12:10:00,119.02,119.15,118.91,119.01,10600.0,115.1796,115.3054,115.0732,115.17,10600.0
2014-10-09 12:15:00,119.04,119.09,118.66,118.86,20500.0,115.199,115.2474,114.8313,115.0248,20500.0
2014-10-09 12:20:00,118.91,118.94,118.75,118.8,6200.0,115.0732,115.1022,114.9184,114.9667,6200.0
2014-10-09 12:25:00,118.82,118.82,118.47,118.61,6900.0,114.9861,114.9861,114.6474,114.7829,6900.0
2014-10-09 12:30:00,118.61,118.63,118.43,118.48,13000.0,114.7829,114.8022,114.6087,114.6571,13000.0
2014-10-09 12:35:00,118.48,118.64,118.4,118.54,9700.0,114.6571,114.8119,114.5796,114.7151,9700.0
2014-10-09 12:40:00,118.48,118.59,118.44,118.55,13300.0,114.6571,114.7635,114.6184,114.7248,13300.0
2014-10-09 12:45:00,118.54,118.56,118.39,118.53,11800.0,114.7151,114.7345,114.57,114.7055,11800.0
2014-10-09 12:50:00,118.51,118.56,118.4,118.4,6100.0,114.6861,114.7345,114.5796,114.5796,6100.0
2014-10-09 12:55:00,118.4,118.48,118.29,118.42,10000.0,114.5796,114.6571,114.4732,114.599,10000.0
2014-10-09 13:00:00,118.47,118.48,118.26,118.35,16700.0,114.6474,114.6571,114.4442,114.5313,16700.0
2014-10-09 13:05:00,118.35,118.41,118.1,118.23,48900.0,114.5313,114.5893,114.2893,114.4151,48900.0
2014-10-09 13:10:00,118.24,118.27,118.07,118.12,17100.0,114.4248,114.4538,114.2603,114.3087,17100.0
2014-10-09 13:15:00,118.1,118.33,118.09,118.22,7900.0,114.2893,114.5119,114.2797,114.4055,7900.0
2014-10-09 13:20:00,118.26,118.54,118.25,118.48,22600.0,114.4442,114.7151,114.4345,114.6571,22600.0
2014-10-09 13:25:00,118.5,118.52,118.36,118.37,3600.0,114.6764,114.6958,114.5409,114.5506,3600.0
2014-10-09 13:30:00,118.36,118.48,118.25,118.48,10300.0,114.5409,114.6571,114.4345,114.6571,10300.0
2014-10-09 13:35:00,118.46,118.7,118.45,118.68,12800.0,114.6377,114.87,114.628,114.8506,12800.0
2014-10-09 13:40:00,118.67,118.68,118.4,118.46,9800.0,114.8409,114.8506,114.5796,114.6377,9800.0
2014-10-09 13:45:00,118.49,118.55,118.36,118.39,14900.0,114.6667,114.7248,114.5409,114.57,14900.0
2014-10-09 13:50:00,118.45,118.5,118.14,118.26,56400.0,114.628,114.6764,114.328,114.4442,56400.0
2014-10-09 13:55:00,118.25,118.36,118.24,118.3,8900.0,114.4345,114.5409,114.4248,114.4829,8900.0
2014-10-09 14:00:00,118.24,118.24,118.07,118.1,14100.0,114.4248,114.4248,114.2603,114.2893,14100.0
2014-10-09 14:05:00,118.19,118.25,118.04,118.25,12400.0,114.3764,114.4345,114.2313,114.4345,12400.0
2014-10-09 14:10:00,118.24,118.24,118.09,118.09,16600.0,114.4248,114.4248,114.2797,114.2797,16600.0
2014-10-09 14:15:00,118.11,118.21,117.97,118.05,23100.0,114.299,114.3958,114.1635,114.2409,23100.0
2014-10-09 14:20:00,118.01,118.08,117.94,118.0,16800.0,114.2022,114.27,114.1345,114.1926,16800.0
2014-10-09 14:25:00,118.0,118.09,117.94,117.94,21600.0,114.1926,114.2797,114.1345,114.1345,21600.0
2014-10-09 14:30:00,117.93,117.93,117.7,117.86,25600.0,114.1248,114.1248,113.9022,114.0571,25600.0
2014-10-09 14:35:00,117.9,118.19,117.9,118.09,21500.0,114.0958,114.3764,114.0958,114.2797,21500.0
2014-10-09 14:40:00,118.09,118.24,118.05,118.13,20000.0,114.2797,114.4248,114.2409,114.3184,20000.0
2014-10-09 14:45:00,118.13,118.19,117.88,118.03,15000.0,114.3184,114.3764,114.0764,114.2216,15000.0
2014-10-09 14:50:00,118.02,118.17,117.99,118.08,12100.0,114.2119,114.3571,114.1829,114.27,12100.0
2014-10-09 14:55:00,118.06,118.06,117.84,117.87,16000.0,114.2506,114.2506,114.0377,114.0667,16000.0
2014-10-09 15:00:00,117.86,118.04,117.79,118.01,10000.0,114.0571,114.2313,113.9893,114.2022,10000.0
2014-10-09 15:05:00,118.04,118.05,117.79,117.8,16900.0,114.2313,114.2409,113.9893,113.999,16900.0
2014-10-09 15:10:00,117.84,118.16,117.82,118.09,10600.0,114.0377,114.3474,114.0184,114.2797,10600.0
2014-10-09 15:15:00,118.08,118.35,118.02,118.25,16000.0,114.27,114.5313,114.2119,114.4345,16000.0
2014-10-09 15:20:00,118.19,118.25,118.01,118.11,17800.0,114.3764,114.4345,114.2022,114.299,17800.0
2014-10-09 15:25:00,118.15,118.29,118.13,118.23,14300.0,114.3377,114.4732,114.3184,114.4151,14300.0
2014-10-09 15:30:00,118.24,118.36,118.16,118.36,23100.0,114.4248,114.5409,114.3474,114.5409,23100.0
2014-10-09 15:35:00,118.34,118.43,118.17,118.25,11000.0,114.5216,114.6087,114.3571,114.4345,11000.0
2014-10-09 15:40:00,118.25,118.31,117.95,118.02,14300.0,114.4345,114.4926,114.1442,114.2119,14300.0
2014-10-09 15:45:00,118.0,118.0,117.73,117.86,36200.0,114.1926,114.1926,113.9313,114.0571,36200.0
2014-10-09 15:50:00,117.84,117.98,117.77,117.95,29500.0,114.0377,114.1732,113.97,114.1442,29500.0
2014-10-09 15:55:00,117.95,118.09,117.82,117.86,69600.0,114.1442,114.2797,114.0184,114.0571,69600.0
2014-10-10 09:30:00,117.98,118.44,117.7,117.82,39900.0,114.1732,114.6184,113.9022,114.0184,39900.0
2014-10-10 09:35:00,117.96,118.66,117.87,118.48,39900.0,114.1538,114.8313,114.0667,114.6571,39900.0
2014-10-10 09:40:00,118.44,118.77,118.28,118.57,31800.0,114.6184,114.9377,114.4635,114.7442,31800.0
2014-10-10 09:45:00,118.59,118.79,118.46,118.72,49800.0,114.7635,114.9571,114.6377,114.8893,49800.0
2014-10-10 09:50:00,118.69,119.06,118.48,118.63,31500.0,114.8603,115.2184,114.6571,114.8022,31500.0
2014-10-10 09:55:00,118.56,118.81,118.48,118.68,46000.0,114.7345,114.9764,114.6571,114.8506,46000.0
2014-10-10 10:00:00,118.68,118.68,118.21,118.21,55200.0,114.8506,114.8506,114.3958,114.3958,55200.0
2014-10-10 10:05:00,118.16,118.22,117.95,117.95,19200.0,114.3474,114.4055,114.1442,114.1442,19200.0
2014-10-10 10:10:00,118.0,118.23,117.85,117.92,124100.0,114.1926,114.4151,114.0474,114.1151,124100.0
2014-10-10 10:15:00,117.89,118.16,117.87,118.14,43600.0,114.0861,114.3474,114.0667,114.328,43600.0
2014-10-10 10:20:00,118.11,118.14,117.94,117.97,43100.0,114.299,114.328,114.1345,114.1635,43100.0
2014-10-10 10:25:00,117.95,118.12,117.8,117.96,21000.0,114.1442,114.3087,113.999,114.1538,21000.0
2014-10-10 10:30:00,117.96,118.08,117.78,118.05,32700.0,114.1538,114.27,113.9797,114.2409,32700.0
2014-10-10 10:35:00,117.98,118.26,117.89,118.07,29100.0,114.1732,114.4442,114.0861,114.2603,29100.0
2014-10-10 10:40:00,118.07,118.11,117.83,118.09,12500.0,114.2603,114.299,114.028,114.2797,12500.0
2014-10-10 10:45:00,118.04,118.17,117.84,117.88,24700.0,114.2313,114.3571,114.0377,114.0764,24700.0
2014-10-10 10:50:00,117.92,118.35,117.91,118.02,18300.0,114.1151,114.5313,114.1055,114.2119,18300.0
2014-10-10 10:55:00,118.05,118.19,117.89,118.1,24800.0,114.2409,114.3764,114.0861,114.2893,24800.0
2014-10-10 11:00:00,118.1,118.25,118.0,118.25,11500.0,114.2893,114.4345,114.1926,114.4345,11500.0
2014-10-10 11:05:00,118.19,118.25,117.99,118.1,56200.0,114.3764,114.4345,114.1829,114.2893,56200.0
2014-10-10 11:10:00,118.08,118.08,117.77,117.79,6600.0,114.27,114.27,113.97,113.9893,6600.0
2014-10-10 11:15:00,117.74,117.74,117.26,117.5,74500.0,113.9409,113.9409,113.4764,113.7087,74500.0
2014-10-10 11:20:00,117.48,117.62,117.2,117.3,31500.0,113.6893,113.8248,113.4184,113.5151,31500.0
2014-10-10 11:25:00,117.32,117.39,117.16,117.33,34000.0,113.5345,113.6022,113.3797,113.5442,34000.0
2014-10-10 11:30:00,117.3,117.64,117.27,117.57,23600.0,113.5151,113.8442,113.4861,113.7764,23600.0
2014-10-10 11:35:00,117.6,117.6,117.52,117.56,4800.0,113.8055,113.8055,113.728,113.7668,4800.0
2014-10-10 11:40:00,117.58,117.77,117.35,117.69,34800.0,113.7861,113.97,113.5635,113.8926,34800.0
2014-10-10 11:45:00,117.7,117.83,117.7,117.83,10700.0,113.9022,114.028,113.9022,114.028,10700.0
2014-10-10 11:50:00,117.81,117.98,117.81,117.91,10100.0,114.0087,114.1732,114.0087,114.1055,10100.0
2014-10-10 11:55:00,117.88,118.0,117.75,117.79,16500.0,114.0764,114.1926,113.9506,113.9893,16500.0
2014-10-10 12:00:00,117.8,118.22,117.8,118.22,8100.0,113.999,114.4055,113.999,114.4055,8100.0
2014-10-10 12:05:00,118.21,118.25,118.04,118.04,6700.0,114.3958,114.4345,114.2313,114.2313,6700.0
2014-10-10 12:10:00,118.04,118.14,118.0,118.06,12100.0,114.2313,114.328,114.1926,114.2506,12100.0
2014-10-10 12:15:00,118.01,118.02,117.84,117.84,11400.0,114.2022,114.2119,114.0377,114.0377,11400.0
2014-10-10 12:20:00,117.81,117.9,117.72,117.83,10400.0,114.0087,114.0958,113.9216,114.028,10400.0
2014-10-10 12:25:00,117.84,117.95,117.83,117.83,5100.0,114.0377,114.1442,114.028,114.028,5100.0
2014-10-10 12:30:00,117.85,118.34,117.85,118.18,17400.0,114.0474,114.5216,114.0474,114.3667,17400.0
2014-10-10 12:35:00,118.23,118.29,117.87,117.9,7500.0,114.4151,114.4732,114.0667,114.0958,7500.0
2014-10-10 12:40:00,117.91,118.11,117.87,118.01,9900.0,114.1055,114.299,114.0667,114.2022,9900.0
2014-10-10 12:45:00,118.02,118.06,117.93,117.98,7300.0,114.2119,114.2506,114.1248,114.1732,7300.0
2014-10-10 12:50:00,118.01,118.03,117.8,117.88,6500.0,114.2022,114.2216,113.999,114.0764,6500.0
2014-10-10 12:55:00,117.87,117.99,117.78,117.88,9300.0,114.0667,114.1829,113.9797,114.0764,9300.0
2014-10-10 13:00:00,117.88,118.07,117.84,117.99,50800.0,114.0764,114.2603,114.0377,114.1829,50800.0
2014-10-10 13:05:00,117.98,118.09,117.89,118.0,24400.0,114.1732,114.2797,114.0861,114.1926,24400.0
2014-10-10 13:10:00,118.0,118.15,118.0,118.0,15200.0,114.1926,114.3377,114.1926,114.1926,15200.0
2014-10-10 13:15:00,118.0,118.1,117.95,117.97,23600.0,114.1926,114.2893,114.1442,114.1635,23600.0
2014-10-10 13:20:00,117.94,118.04,117.89,117.98,11500.0,114.1345,114.2313,114.0861,114.1732,11500.0
2014-10-10 13:25:00,117.93,117.95,117.78,117.81,4900.0,114.1248,114.1442,113.9797,114.0087,4900.0
2014-10-10 13:30:00,117.8,117.96,117.76,117.84,8000.0,113.999,114.1538,113.9603,114.0377,8000.0
2014-10-10 13:35:00,117.84,118.27,117.83,118.23,23300.0,114.0377,114.4538,114.028,114.4151,23300.0
2014-10-10 13:40:00,118.18,118.29,118.15,118.22,35900.0,114.3667,114.4732,114.3377,114.4055,35900.0
2014-10-10 13:45:00,118.21,118.21,117.84,118.04,9800.0,114.3958,114.3958,114.0377,114.2313,9800.0
2014-10-10 13:50:00,118.01,118.1,117.97,118.07,4300.0,114.2022,114.2893,114.1635,114.2603,4300.0
2014-10-10 13:55:00,118.03,118.18,118.02,118.06,7100.0,114.2216,114.3667,114.2119,114.2506,7100.0
2014-10-10 14:00:00,118.07,118.19,118.04,118.11,4600.0,114.2603,114.3764,114.2313,114.299,4600.0
2014-10-10 14:05:00,118.09,118.17,118.0,118.1,7500.0,114.2797,114.3571,114.1926,114.2893,7500.0
2014-10-10 14:10:00,118.13,118.13,117.89,117.89,3100.0,114.3184,114.3184,114.0861,114.0861,3100.0
2014-10-10 14:15:00,117.94,118.04,117.75,117.75,4700.0,114.1345,114.2313,113.9506,113.9506,4700.0
2014-10-10 14:20:00,117.72,117.88,117.69,117.84,7000.0,113.9216,114.0764,113.8926,114.0377,7000.0
2014-10-10 14:25:00,117.88,117.92,117.76,117.81,9400.0,114.0764,114.1151,113.9603,114.0087,9400.0
2014-10-10 14:30:00,117.81,117.88,117.74,117.75,7100.0,114.0087,114.0764,113.9409,113.9506,7100.0
2014-10-10 14:35:00,117.74,117.77,117.47,117.47,5500.0,113.9409,113.97,113.6797,113.6797,5500.0
2014-10-10 14:40:00,117.48,117.53,117.37,117.53,5700.0,113.6893,113.7377,113.5829,113.7377,5700.0
2014-10-10 14:45:00,117.54,117.57,117.4,117.44,4800.0,113.7474,113.7764,113.6119,113.6506,4800.0
2014-10-10 14:50:00,117.45,117.54,117.41,117.43,4400.0,113.6603,113.7474,113.6216,113.6409,4400.0
2014-10-10 14:55:00,117.43,117.54,117.32,117.37,7300.0,113.6409,113.7474,113.5345,113.5829,7300.0
2014-10-10 15:00:00,117.35,117.36,117.16,117.16,13900.0,113.5635,113.5732,113.3797,113.3797,13900.0
2014-10-10 15:05:00,117.17,117.17,117.01,117.02,27900.0,113.3893,113.3893,113.2345,113.2442,27900.0
2014-10-10 15:10:00,117.06,117.23,117.05,117.11,13900.0,113.2829,113.4474,113.2732,113.3313,13900.0
2014-10-10 15:15:00,117.1,117.12,116.95,116.95,31400.0,113.3216,113.3409,113.1764,113.1764,31400.0
2014-10-10 15:20:00,117.0,117.05,116.91,117.02,10700.0,113.2248,113.2732,113.1377,113.2442,10700.0
2014-10-10 15:25:00,117.01,117.01,116.78,116.92,10800.0,113.2345,113.2345,113.0119,113.1474,10800.0
2014-10-10 15:30:00,116.97,117.0,116.73,116.75,9700.0,113.1958,113.2248,112.9635,112.9829,9700.0
2014-10-10 15:35:00,116.77,116.93,116.75,116.9,9100.0,113.0022,113.1571,112.9829,113.128,9100.0
2014-10-10 15:40:00,116.92,116.92,116.73,116.73,19100.0,113.1474,113.1474,112.9635,112.9635,19100.0
2014-10-10 15:45:00,116.73,116.77,116.5,116.56,17100.0,112.9635,113.0022,112.741,112.799,17100.0
2014-10-10 15:50:00,116.54,116.6,116.5,116.55,31300.0,112.7797,112.8377,112.741,112.7893,31300.0
2014-10-10 15:55:00,116.53,116.6,116.42,116.43,49300.0,112.77,112.8377,112.6635,112.6732,49300.0
2014-10-13 09:30:00,116.35,116.47,116.01,116.4,26600.0,112.5958,112.7119,112.2668,112.6442,26600.0
2014-10-13 09:35:00,116.31,116.41,116.15,116.38,7000.0,112.5571,112.6539,112.4022,112.6248,7000.0
2014-10-13 09:40:00,116.2,116.46,116.2,116.42,13300.0,112.4506,112.7022,112.4506,112.6635,13300.0
2014-10-13 09:45:00,116.3,116.42,115.8,115.83,18100.0,112.5474,112.6635,112.0635,112.0926,18100.0
2014-10-13 09:50:00,115.85,115.85,115.38,115.5,13200.0,112.1119,112.1119,111.6571,111.7732,13200.0
2014-10-13 09:55:00,115.48,115.64,115.24,115.39,34800.0,111.7539,111.9087,111.5216,111.6668,34800.0
2014-10-13 10:00:00,115.44,115.53,115.32,115.35,29100.0,111.7152,111.8023,111.599,111.6281,29100.0
2014-10-13 10:05:00,115.37,115.47,115.19,115.3,12400.0,111.6474,111.7442,111.4732,111.5797,12400.0
2014-10-13 10:10:00,115.25,115.35,115.16,115.25,19500.0,111.5313,111.6281,111.4442,111.5313,19500.0
2014-10-13 10:15:00,115.29,115.29,114.85,114.86,19900.0,111.57,111.57,111.1442,111.1539,19900.0
2014-10-13 10:20:00,114.94,115.26,114.94,115.07,5800.0,111.2313,111.541,111.2313,111.3571,5800.0
2014-10-13 10:25:00,115.06,115.12,114.63,114.65,30600.0,111.3474,111.4055,110.9313,110.9506,30600.0
2014-10-13 10:30:00,114.65,114.7,114.34,114.48,50400.0,110.9506,110.999,110.6506,110.7861,50400.0
2014-10-13 10:35:00,114.46,114.58,114.22,114.35,30800.0,110.7668,110.8829,110.5345,110.6603,30800.0
2014-10-13 10:40:00,114.34,114.34,113.9,113.96,58000.0,110.6506,110.6506,110.2248,110.2829,58000.0
2014-10-13 10:45:00,114.0,114.22,113.96,113.99,42100.0,110.3216,110.5345,110.2829,110.3119,42100.0
2014-10-13 10:50:00,114.0,114.19,113.84,114.14,54700.0,110.3216,110.5055,110.1668,110.4571,54700.0
2014-10-13 10:55:00,114.07,114.15,113.93,113.99,43200.0,110.3894,110.4668,110.2539,110.3119,43200.0
2014-10-13 11:00:00,114.0,114.21,113.9,114.12,82600.0,110.3216,110.5248,110.2248,110.4377,82600.0
2014-10-13 11:05:00,114.12,114.3,114.06,114.29,67700.0,110.4377,110.6119,110.3797,110.6023,67700.0
2014-10-13 11:10:00,114.27,114.29,113.92,113.94,43800.0,110.5829,110.6023,110.2442,110.2636,43800.0
2014-10-13 11:15:00,113.9,114.04,113.82,113.9,33800.0,110.2248,110.3603,110.1474,110.2248,33800.0
2014-10-13 11:20:00,113.89,114.23,113.85,114.23,20300.0,110.2152,110.5442,110.1765,110.5442,20300.0
2014-10-13 11:25:00,114.25,114.4,114.15,114.3,55700.0,110.5636,110.7087,110.4668,110.6119,55700.0
2014-10-13 11:30:00,114.31,114.45,114.22,114.32,26900.0,110.6216,110.7571,110.5345,110.6313,26900.0
2014-10-13 11:35:00,114.34,114.35,114.05,114.06,24900.0,110.6506,110.6603,110.37,110.3797,24900.0
2014-10-13 11:40:00,114.1,114.25,113.95,114.0,28200.0,110.4184,110.5636,110.2732,110.3216,28200.0
2014-10-13 11:45:00,114.03,114.25,114.03,114.12,43900.0,110.3507,110.5636,110.3507,110.4377,43900.0
2014-10-13 11:50:00,114.21,114.25,113.98,114.2,42900.0,110.5248,110.5636,110.3023,110.5152,42900.0
2014-10-13 11:55:00,114.23,114.61,114.22,114.5,84600.0,110.5442,110.9119,110.5345,110.8055,84600.0
2014-10-13 12:00:00,114.51,114.69,114.3,114.5,21800.0,110.8152,110.9894,110.6119,110.8055,21800.0
2014-10-13 12:05:00,114.49,114.51,114.37,114.47,16600.0,110.7958,110.8152,110.6797,110.7765,16600.0
2014-10-13 12:10:00,114.5,114.61,114.46,114.48,36500.0,110.8055,110.9119,110.7668,110.7861,36500.0
2014-10-13 12:15:00,114.48,114.61,114.38,114.61,36000.0,110.7861,110.9119,110.6894,110.9119,36000.0
2014-10-13 12:20:00,114.61,114.65,114.51,114.62,43700.0,110.9119,110.9506,110.8152,110.9216,43700.0
2014-10-13 12:25:00,114.64,115.03,114.5,114.97,24500.0,110.941,111.3184,110.8055,111.2603,24500.0
2014-10-13 12:30:00,115.01,115.18,114.96,115.16,48600.0,111.299,111.4635,111.2506,111.4442,48600.0
2014-10-13 12:35:00,115.15,115.18,114.99,115.0,40900.0,111.4345,111.4635,111.2797,111.2894,40900.0
2014-10-13 12:40:00,115.04,115.09,114.94,115.01,100100.0,111.3281,111.3764,111.2313,111.299,100100.0
2014-10-13 12:45:00,115.0,115.02,114.78,114.83,8700.0,111.2894,111.3087,111.0765,111.1248,8700.0
2014-10-13 12:50:00,114.83,114.99,114.79,114.96,6000.0,111.1248,111.2797,111.0861,111.2506,6000.0
2014-10-13 12:55:00,114.93,114.98,114.79,114.89,5500.0,111.2216,111.27,111.0861,111.1829,5500.0
2014-10-13 13:00:00,114.91,115.06,114.91,115.04,11300.0,111.2023,111.3474,111.2023,111.3281,11300.0
2014-10-13 13:05:00,115.07,115.08,114.95,114.95,19500.0,111.3571,111.3668,111.241,111.241,19500.0
2014-10-13 13:10:00,114.97,115.0,114.79,114.82,27700.0,111.2603,111.2894,111.0861,111.1152,27700.0
2014-10-13 13:15:00,114.81,114.82,114.5,114.67,9400.0,111.1055,111.1152,110.8055,110.97,9400.0
2014-10-13 13:20:00,114.68,114.84,114.61,114.66,47600.0,110.9797,111.1345,110.9119,110.9603,47600.0
2014-10-13 13:25:00,114.68,114.74,114.52,114.71,44200.0,110.9797,111.0377,110.8248,111.0087,44200.0
2014-10-13 13:30:00,114.69,114.69,114.51,114.53,19900.0,110.9894,110.9894,110.8152,110.8345,19900.0
2014-10-13 13:35:00,114.55,114.6,114.53,114.55,17100.0,110.8539,110.9023,110.8345,110.8539,17100.0
2014-10-13 13:40:00,114.58,114.6,114.48,114.48,13500.0,110.8829,110.9023,110.7861,110.7861,13500.0
2014-10-13 13:45:00,114.49,114.56,114.31,114.39,8100.0,110.7958,110.8636,110.6216,110.699,8100.0
2014-10-13 13:50:00,114.4,114.51,114.3,114.44,9300.0,110.7087,110.8152,110.6119,110.7474,9300.0
2014-10-13 13:55:00,114.39,114.45,114.14,114.35,6900.0,110.699,110.7571,110.4571,110.6603,6900.0
2014-10-13 14:00:00,114.37,114.38,114.15,114.26,20800.0,110.6797,110.6894,110.4668,110.5732,20800.0
2014-10-13 14:05:00,114.28,114.49,114.28,114.45,16600.0,110.5926,110.7958,110.5926,110.7571,16600.0
2014-10-13 14:10:00,114.44,114.47,114.34,114.39,7300.0,110.7474,110.7765,110.6506,110.699,7300.0
2014-10-13 14:15:00,114.38,114.4,114.27,114.32,19200.0,110.6894,110.7087,110.5829,110.6313,19200.0
2014-10-13 14:20:00,114.33,114.43,114.27,114.3,17300.0,110.641,110.7377,110.5829,110.6119,17300.0
2014-10-13 14:25:00,114.33,114.41,114.33,114.4,18800.0,110.641,110.7184,110.641,110.7087,18800.0
2014-10-13 14:30:00,114.39,114.39,114.13,114.15,20800.0,110.699,110.699,110.4474,110.4668,20800.0
2014-10-13 14:35:00,114.15,114.17,113.97,114.04,24500.0,110.4668,110.4861,110.2926,110.3603,24500.0
2014-10-13 14:40:00,114.05,114.08,113.93,114.0,11100.0,110.37,110.399,110.2539,110.3216,11100.0
2014-10-13 14:45:00,113.99,114.0,113.91,113.98,6800.0,110.3119,110.3216,110.2345,110.3023,6800.0
2014-10-13 14:50:00,113.96,114.01,113.89,113.9,20500.0,110.2829,110.3313,110.2152,110.2248,20500.0
2014-10-13 14:55:00,113.9,113.9,113.68,113.7,15900.0,110.2248,110.2248,110.0119,110.0313,15900.0
2014-10-13 15:00:00,113.7,113.7,113.6,113.69,21800.0,110.0313,110.0313,109.9345,110.0216,21800.0
2014-10-13 15:05:00,113.7,113.78,113.62,113.66,17700.0,110.0313,110.1087,109.9539,109.9926,17700.0
2014-10-13 15:10:00,113.67,113.77,113.6,113.71,109800.0,110.0023,110.099,109.9345,110.041,109800.0
2014-10-13 15:15:00,113.71,113.71,113.37,113.41,31800.0,110.041,110.041,109.7119,109.7507,31800.0
2014-10-13 15:20:00,113.43,113.45,113.34,113.43,19000.0,109.77,109.7894,109.6829,109.77,19000.0
2014-10-13 15:25:00,113.44,113.5,113.33,113.36,22000.0,109.7797,109.8378,109.6732,109.7023,22000.0
2014-10-13 15:30:00,113.36,113.36,112.57,112.9,80300.0,109.7023,109.7023,108.9378,109.2571,80300.0
2014-10-13 15:35:00,112.94,112.98,112.6,112.63,39000.0,109.2958,109.3345,108.9668,108.9958,39000.0
2014-10-13 15:40:00,112.66,112.95,112.5,112.62,52000.0,109.0249,109.3055,108.87,108.9861,52000.0
2014-10-13 15:45:00,112.63,112.66,112.29,112.51,63200.0,108.9958,109.0249,108.6668,108.8797,63200.0
2014-10-13 15:50:00,112.5,112.66,112.24,112.42,68700.0,108.87,109.0249,108.6184,108.7926,68700.0
2014-10-13 15:55:00,112.4,112.56,112.35,112.49,152200.0,108.7732,108.9281,108.7249,108.8603,152200.0
2014-10-14 09:30:00,112.56,113.07,112.4,112.86,64500.0,108.9281,109.4216,108.7732,109.2184,64500.0
2014-10-14 09:35:00,112.77,113.44,112.77,113.34,49300.0,109.1313,109.7797,109.1313,109.6829,49300.0
2014-10-14 09:40:00,113.33,113.34,112.76,113.05,46000.0,109.6732,109.6829,109.1216,109.4023,46000.0
2014-10-14 09:45:00,113.03,113.08,112.32,112.38,27500.0,109.3829,109.4313,108.6958,108.7539,27500.0
2014-10-14 09:50:00,112.44,112.64,112.32,112.35,23900.0,108.812,109.0055,108.6958,108.7249,23900.0
2014-10-14 09:55:00,112.36,112.46,111.75,111.79,39100.0,108.7345,108.8313,108.1442,108.1829,39100.0
2014-10-14 10:00:00,111.76,112.37,111.62,112.37,37300.0,108.1539,108.7442,108.0184,108.7442,37300.0
2014-10-14 10:05:00,112.23,112.33,111.88,112.23,29500.0,108.6087,108.7055,108.27,108.6087,29500.0
2014-10-14 10:10:00,112.21,112.56,111.94,112.52,71000.0,108.5894,108.9281,108.3281,108.8894,71000.0
2014-10-14 10:15:00,112.49,112.57,111.86,111.92,28400.0,108.8603,108.9378,108.2507,108.3087,28400.0
2014-10-14 10:20:00,111.93,112.09,111.74,111.75,13200.0,108.3184,108.4732,108.1345,108.1442,13200.0
2014-10-14 10:25:00,111.78,112.21,111.78,112.11,13400.0,108.1733,108.5894,108.1733,108.4926,13400.0
2014-10-14 10:30:00,112.16,112.22,111.91,112.02,18000.0,108.541,108.5991,108.2991,108.4055,18000.0
2014-10-14 10:35:00,111.97,112.29,111.96,112.12,17200.0,108.3571,108.6668,108.3474,108.5023,17200.0
2014-10-14 10:40:00,112.18,112.45,112.1,112.36,32500.0,108.5603,108.8216,108.4829,108.7345,32500.0
2014-10-14 10:45:00,112.32,112.44,112.15,112.33,30900.0,108.6958,108.812,108.5313,108.7055,30900.0
2014-10-14 10:50:00,112.42,112.58,112.34,112.48,21000.0,108.7926,108.9474,108.7152,108.8507,21000.0
2014-10-14 10:55:00,112.54,112.54,112.03,112.08,44500.0,108.9087,108.9087,108.4152,108.4636,44500.0
2014-10-14 11:00:00,112.09,112.23,111.93,112.01,38500.0,108.4732,108.6087,108.3184,108.3958,38500.0
2014-10-14 11:05:00,112.05,112.18,111.91,112.03,105000.0,108.4345,108.5603,108.2991,108.4152,105000.0
2014-10-14 11:10:00,112.07,112.47,112.05,112.42,26500.0,108.4539,108.841,108.4345,108.7926,26500.0
2014-10-14 11:15:00,112.47,112.9,112.46,112.85,16300.0,108.841,109.2571,108.8313,109.2087,16300.0
2014-10-14 11:20:00,112.84,112.84,112.47,112.6,25200.0,109.199,109.199,108.841,108.9668,25200.0
2014-10-14 11:25:00,112.62,112.64,112.42,112.47,10200.0,108.9861,109.0055,108.7926,108.841,10200.0
2014-10-14 11:30:00,112.5,112.79,112.49,112.58,54100.0,108.87,109.1507,108.8603,108.9474,54100.0
2014-10-14 11:35:00,112.58,112.76,112.56,112.59,44500.0,108.9474,109.1216,108.9281,108.9571,44500.0
2014-10-14 11:40:00,112.61,112.73,112.45,112.65,117200.0,108.9765,109.0926,108.8216,109.0152,117200.0
2014-10-14 11:45:00,112.62,112.65,112.32,112.57,65600.0,108.9861,109.0152,108.6958,108.9378,65600.0
2014-10-14 11:50:00,112.57,112.6,112.36,112.49,13300.0,108.9378,108.9668,108.7345,108.8603,13300.0
2014-10-14 11:55:00,112.49,112.66,112.43,112.6,20100.0,108.8603,109.0249,108.8023,108.9668,20100.0
2014-10-14 12:00:00,112.6,112.72,112.4,112.64,19300.0,108.9668,109.0829,108.7732,109.0055,19300.0
2014-10-14 12:05:00,112.63,112.83,112.61,112.73,82300.0,108.9958,109.1894,108.9765,109.0926,82300.0
2014-10-14 12:10:00,112.72,112.73,112.54,112.61,18300.0,109.0829,109.0926,108.9087,108.9765,18300.0
2014-10-14 12:15:00,112.63,112.65,112.52,112.58,20500.0,108.9958,109.0152,108.8894,108.9474,20500.0
2014-10-14 12:20:00,112.58,112.64,112.47,112.49,19000.0,108.9474,109.0055,108.841,108.8603,19000.0
2014-10-14 12:25:00,112.53,112.53,112.35,112.45,8900.0,108.8991,108.8991,108.7249,108.8216,8900.0
2014-10-14 12:30:00,112.42,112.47,112.15,112.23,16700.0,108.7926,108.841,108.5313,108.6087,16700.0
2014-10-14 12:35:00,112.25,112.25,112.0,112.09,12100.0,108.6281,108.6281,108.3862,108.4732,12100.0
2014-10-14 12:40:00,112.06,112.24,112.01,112.22,19300.0,108.4442,108.6184,108.3958,108.5991,19300.0
2014-10-14 12:45:00,112.23,112.48,112.22,112.39,107500.0,108.6087,108.8507,108.5991,108.7636,107500.0
2014-10-14 12:50:00,112.37,112.4,112.32,112.36,58700.0,108.7442,108.7732,108.6958,108.7345,58700.0
2014-10-14 12:55:00,112.35,112.57,112.35,112.46,42000.0,108.7249,108.9378,108.7249,108.8313,42000.0
2014-10-14 13:00:00,112.48,112.52,112.23,112.39,14400.0,108.8507,108.8894,108.6087,108.7636,14400.0
2014-10-14 13:05:00,112.44,112.55,112.37,112.4,11700.0,108.812,108.9184,108.7442,108.7732,11700.0
2014-10-14 13:10:00,112.39,112.52,112.35,112.48,13100.0,108.7636,108.8894,108.7249,108.8507,13100.0
2014-10-14 13:15:00,112.56,112.63,112.52,112.59,6900.0,108.9281,108.9958,108.8894,108.9571,6900.0
2014-10-14 13:20:00,112.58,112.59,112.06,112.08,20300.0,108.9474,108.9571,108.4442,108.4636,20300.0
2014-10-14 13:25:00,112.1,112.19,112.03,112.03,12500.0,108.4829,108.57,108.4152,108.4152,12500.0
2014-10-14 13:30:00,111.99,112.25,111.99,112.25,10100.0,108.3765,108.6281,108.3765,108.6281,10100.0
2014-10-14 13:35:00,112.26,112.27,111.89,111.96,22700.0,108.6378,108.6474,108.2797,108.3474,22700.0
2014-10-14 13:40:00,111.94,112.11,111.86,111.88,20500.0,108.3281,108.4926,108.2507,108.27,20500.0
2014-10-14 13:45:00,111.85,112.36,111.75,112.13,32900.0,108.241,108.7345,108.1442,108.512,32900.0
2014-10-14 13:50:00,112.14,112.16,111.93,112.09,11300.0,108.5216,108.541,108.3184,108.4732,11300.0
2014-10-14 13:55:00,112.11,112.18,111.99,112.16,11900.0,108.4926,108.5603,108.3765,108.541,11900.0
2014-10-14 14:00:00,112.15,112.27,112.0,112.08,26900.0,108.5313,108.6474,108.3862,108.4636,26900.0
2014-10-14 14:05:00,112.13,112.13,111.98,112.02,21900.0,108.512,108.512,108.3668,108.4055,21900.0
2014-10-14 14:10:00,112.01,112.42,112.01,112.22,17500.0,108.3958,108.7926,108.3958,108.5991,17500.0
2014-10-14 14:15:00,112.23,112.23,111.94,112.18,21700.0,108.6087,108.6087,108.3281,108.5603,21700.0
2014-10-14 14:20:00,112.21,112.24,111.8,111.82,18400.0,108.5894,108.6184,108.1926,108.212,18400.0
2014-10-14 14:25:00,111.76,111.86,111.65,111.78,15500.0,108.1539,108.2507,108.0474,108.1733,15500.0
2014-10-14 14:30:00,111.78,111.98,111.7,111.7,23200.0,108.1733,108.3668,108.0958,108.0958,23200.0
2014-10-14 14:35:00,111.71,111.79,111.63,111.72,25200.0,108.1055,108.1829,108.0281,108.1152,25200.0
2014-10-14 14:40:00,111.71,112.02,111.71,112.02,12500.0,108.1055,108.4055,108.1055,108.4055,12500.0
2014-10-14 14:45:00,112.1,112.1,111.9,111.98,12800.0,108.4829,108.4829,108.2894,108.3668,12800.0
2014-10-14 14:50:00,112.0,112.02,111.7,111.87,47000.0,108.3862,108.4055,108.0958,108.2603,47000.0
2014-10-14 14:55:00,111.88,112.07,111.88,112.0,29300.0,108.27,108.4539,108.27,108.3862,29300.0
2014-10-14 15:00:00,112.01,112.14,111.83,111.83,26700.0,108.3958,108.5216,108.2216,108.2216,26700.0
2014-10-14 15:05:00,111.8,111.84,111.69,111.71,32800.0,108.1926,108.2313,108.0862,108.1055,32800.0
2014-10-14 15:10:00,111.71,111.83,111.62,111.79,67600.0,108.1055,108.2216,108.0184,108.1829,67600.0
2014-10-14 15:15:00,111.79,111.82,111.53,111.53,38400.0,108.1829,108.212,107.9313,107.9313,38400.0
2014-10-14 15:20:00,111.53,111.55,111.14,111.35,46100.0,107.9313,107.9507,107.5539,107.7571,46100.0
2014-10-14 15:25:00,111.35,111.73,111.35,111.64,22900.0,107.7571,108.1249,107.7571,108.0378,22900.0
2014-10-14 15:30:00,111.67,111.67,111.38,111.55,19500.0,108.0668,108.0668,107.7862,107.9507,19500.0
2014-10-14 15:35:00,111.57,112.03,111.48,112.02,16700.0,107.97,108.4152,107.8829,108.4055,16700.0
2014-10-14 15:40:00,112.05,112.15,111.85,111.95,33500.0,108.4345,108.5313,108.241,108.3378,33500.0
2014-10-14 15:45:00,111.92,112.0,111.77,111.9,43700.0,108.3087,108.3862,108.1636,108.2894,43700.0
2014-10-14 15:50:00,111.88,112.1,111.86,112.0,91100.0,108.27,108.4829,108.2507,108.3862,91100.0
2014-10-14 15:55:00,112.0,112.02,111.63,111.74,117700.0,108.3862,108.4055,108.0281,108.1345,117700.0
2014-10-15 09:30:00,110.3,110.38,110.0,110.25,49700.0,106.741,106.8184,106.4507,106.6926,49700.0
2014-10-15 09:35:00,110.25,110.34,109.29,109.34,107500.0,106.6926,106.7797,105.7636,105.812,107500.0
2014-10-15 09:40:00,109.37,109.67,109.22,109.58,69400.0,105.841,106.1313,105.6959,106.0442,69400.0
2014-10-15 09:45:00,109.62,110.99,109.57,110.86,39900.0,106.0829,107.4087,106.0346,107.2829,39900.0
2014-10-15 09:50:00,110.93,111.11,110.56,110.95,48900.0,107.3507,107.5249,106.9926,107.37,48900.0
2014-10-15 09:55:00,110.89,110.99,110.66,110.98,26100.0,107.312,107.4087,107.0894,107.3991,26100.0
2014-10-15 10:00:00,110.94,111.59,110.9,111.47,44000.0,107.3604,107.9894,107.3216,107.8733,44000.0
2014-10-15 10:05:00,111.52,111.67,111.33,111.33,33300.0,107.9216,108.0668,107.7378,107.7378,33300.0
2014-10-15 10:10:00,111.33,111.55,111.2,111.33,45200.0,107.7378,107.9507,107.612,107.7378,45200.0
2014-10-15 10:15:00,111.34,111.34,110.92,110.94,32300.0,107.7474,107.7474,107.341,107.3604,32300.0
2014-10-15 10:20:00,110.96,111.18,110.8,111.08,29200.0,107.3797,107.5926,107.2249,107.4958,29200.0
2014-10-15 10:25:00,111.03,111.03,110.41,110.48,18800.0,107.4475,107.4475,106.8475,106.9152,18800.0
2014-10-15 10:30:00,110.49,110.54,110.16,110.34,12500.0,106.9249,106.9733,106.6055,106.7797,12500.0
2014-10-15 10:35:00,110.27,110.49,110.21,110.42,10600.0,106.712,106.9249,106.6539,106.8571,10600.0
2014-10-15 10:40:00,110.38,110.62,110.11,110.11,16000.0,106.8184,107.0507,106.5571,106.5571,16000.0
2014-10-15 10:45:00,110.09,110.25,109.97,110.2,16700.0,106.5378,106.6926,106.4217,106.6442,16700.0
2014-10-15 10:50:00,110.23,110.42,110.17,110.24,12800.0,106.6733,106.8571,106.6152,106.6829,12800.0
2014-10-15 10:55:00,110.24,110.38,109.91,110.02,45900.0,106.6829,106.8184,106.3636,106.47,45900.0
2014-10-15 11:00:00,110.08,110.23,109.82,110.11,13000.0,106.5281,106.6733,106.2765,106.5571,13000.0
2014-10-15 11:05:00,110.13,110.4,110.13,110.33,25200.0,106.5765,106.8378,106.5765,106.77,25200.0
2014-10-15 11:10:00,110.33,110.34,110.0,110.1,18900.0,106.77,106.7797,106.4507,106.5475,18900.0
2014-10-15 11:15:00,110.14,110.14,109.72,109.86,17600.0,106.5862,106.5862,106.1797,106.3152,17600.0
2014-10-15 11:20:00,109.82,109.89,109.62,109.78,12700.0,106.2765,106.3442,106.0829,106.2378,12700.0
2014-10-15 11:25:00,109.8,109.9,109.51,109.56,17300.0,106.2571,106.3539,105.9765,106.0249,17300.0
2014-10-15 11:30:00,109.66,109.79,109.26,109.41,33200.0,106.1217,106.2475,105.7346,105.8797,33200.0
2014-10-15 11:35:00,109.45,109.53,109.35,109.4,28300.0,105.9184,105.9959,105.8217,105.87,28300.0
2014-10-15 11:40:00,109.38,109.48,109.23,109.29,20500.0,105.8507,105.9475,105.7055,105.7636,20500.0
2014-10-15 11:45:00,109.29,109.37,109.04,109.14,16100.0,105.7636,105.841,105.5217,105.6184,16100.0
2014-10-15 11:50:00,109.13,109.14,108.91,109.12,26700.0,105.6088,105.6184,105.3959,105.5991,26700.0
2014-10-15 11:55:00,109.16,109.36,109.16,109.26,15100.0,105.6378,105.8313,105.6378,105.7346,15100.0
2014-10-15 12:00:00,109.26,109.33,109.01,109.26,21300.0,105.7346,105.8023,105.4926,105.7346,21300.0
2014-10-15 12:05:00,109.23,109.33,109.0,109.01,23000.0,105.7055,105.8023,105.483,105.4926,23000.0
2014-10-15 12:10:00,109.01,109.24,108.55,108.61,21500.0,105.4926,105.7152,105.0475,105.1055,21500.0
2014-10-15 12:15:00,108.66,108.83,108.49,108.73,25600.0,105.1539,105.3184,104.9894,105.2217,25600.0
2014-10-15 12:20:00,108.72,108.96,108.68,108.82,14100.0,105.212,105.4442,105.1733,105.3088,14100.0
2014-10-15 12:25:00,108.77,108.87,108.7,108.82,14800.0,105.2604,105.3571,105.1926,105.3088,14800.0
2014-10-15 12:30:00,108.83,109.14,108.75,108.86,13900.0,105.3184,105.6184,105.241,105.3475,13900.0
2014-10-15 12:35:00,108.92,109.03,108.81,109.0,19700.0,105.4055,105.512,105.2991,105.483,19700.0
2014-10-15 12:40:00,109.0,109.02,108.63,108.66,11600.0,105.483,105.5023,105.1249,105.1539,11600.0
2014-10-15 12:45:00,108.74,108.95,108.65,108.79,10700.0,105.2313,105.4346,105.1442,105.2797,10700.0
2014-10-15 12:50:00,108.77,108.8,108.39,108.8,23900.0,105.2604,105.2894,104.8926,105.2894,23900.0
2014-10-15 12:55:00,108.81,108.91,108.41,108.45,23000.0,105.2991,105.3959,104.912,104.9507,23000.0
2014-10-15 13:00:00,108.48,108.7,108.37,108.66,20000.0,104.9797,105.1926,104.8733,105.1539,20000.0
2014-10-15 13:05:00,108.69,108.86,108.49,108.77,14600.0,105.183,105.3475,104.9894,105.2604,14600.0
2014-10-15 13:10:00,108.77,108.82,108.39,108.41,33900.0,105.2604,105.3088,104.8926,104.912,33900.0
2014-10-15 13:15:00,108.41,108.47,108.05,108.13,38100.0,104.912,104.9701,104.5636,104.641,38100.0
2014-10-15 13:20:00,108.15,108.16,107.64,107.69,48900.0,104.6604,104.6701,104.1668,104.2152,48900.0
2014-10-15 13:25:00,107.74,107.83,107.33,107.55,34200.0,104.2636,104.3507,103.8668,104.0797,34200.0
2014-10-15 13:30:00,107.6,107.98,107.55,107.96,16600.0,104.1281,104.4959,104.0797,104.4765,16600.0
2014-10-15 13:35:00,107.94,107.98,107.63,107.98,18800.0,104.4572,104.4959,104.1572,104.4959,18800.0
2014-10-15 13:40:00,107.94,108.13,107.8,107.95,34100.0,104.4572,104.641,104.3217,104.4668,34100.0
2014-10-15 13:45:00,107.94,108.33,107.83,108.28,26400.0,104.4572,104.8346,104.3507,104.7862,26400.0
2014-10-15 13:50:00,108.29,108.39,108.03,108.3,18100.0,104.7959,104.8926,104.5443,104.8055,18100.0
2014-10-15 13:55:00,108.25,108.3,107.9,107.9,20700.0,104.7572,104.8055,104.4184,104.4184,20700.0
2014-10-15 14:00:00,107.95,107.96,107.65,107.7,28800.0,104.4668,104.4765,104.1765,104.2249,28800.0
2014-10-15 14:05:00,107.73,108.04,107.73,107.9,33500.0,104.2539,104.5539,104.2539,104.4184,33500.0
2014-10-15 14:10:00,107.9,108.05,107.83,107.92,13600.0,104.4184,104.5636,104.3507,104.4378,13600.0
2014-10-15 14:15:00,108.02,108.44,108.01,108.36,23300.0,104.5346,104.941,104.5249,104.8636,23300.0
2014-10-15 14:20:00,108.36,108.76,108.36,108.59,31500.0,104.8636,105.2507,104.8636,105.0862,31500.0
2014-10-15 14:25:00,108.62,108.7,108.32,108.56,14300.0,105.1152,105.1926,104.8249,105.0571,14300.0
2014-10-15 14:30:00,108.54,108.9,108.48,108.77,14300.0,105.0378,105.3862,104.9797,105.2604,14300.0
2014-10-15 14:35:00,108.83,109.31,108.83,109.31,32600.0,105.3184,105.7829,105.3184,105.7829,32600.0
2014-10-15 14:40:00,109.36,109.4,109.15,109.31,29500.0,105.8313,105.87,105.6281,105.7829,29500.0
2014-10-15 14:45:00,109.32,110.09,109.32,110.01,99500.0,105.7926,106.5378,105.7926,106.4604,99500.0
2014-10-15 14:50:00,109.99,110.26,109.94,110.09,34400.0,106.441,106.7023,106.3926,106.5378,34400.0
2014-10-15 14:55:00,110.1,110.33,109.97,110.16,44600.0,106.5475,106.77,106.4217,106.6055,44600.0
2014-10-15 15:00:00,110.15,110.22,109.85,109.99,23100.0,106.5958,106.6636,106.3055,106.441,23100.0
2014-10-15 15:05:00,110.0,110.42,110.0,110.25,26300.0,106.4507,106.8571,106.4507,106.6926,26300.0
2014-10-15 15:10:00,110.25,110.58,110.05,110.08,30400.0,106.6926,107.012,106.4991,106.5281,30400.0
2014-10-15 15:15:00,110.08,110.2,109.78,109.86,32400.0,106.5281,106.6442,106.2378,106.3152,32400.0
2014-10-15 15:20:00,109.86,110.08,109.77,109.96,23500.0,106.3152,106.5281,106.2281,106.412,23500.0
2014-10-15 15:25:00,109.95,111.11,109.95,111.11,42800.0,106.4023,107.5249,106.4023,107.5249,42800.0
2014-10-15 15:30:00,111.11,111.23,110.74,111.03,43200.0,107.5249,107.641,107.1668,107.4475,43200.0
2014-10-15 15:35:00,111.1,111.53,111.01,111.4,46000.0,107.5152,107.9313,107.4281,107.8055,46000.0
2014-10-15 15:40:00,111.4,111.73,111.15,111.56,40100.0,107.8055,108.1249,107.5636,107.9604,40100.0
2014-10-15 15:45:00,111.5,111.63,111.12,111.2,48900.0,107.9023,108.0281,107.5345,107.612,48900.0
2014-10-15 15:50:00,111.17,111.46,110.99,111.46,58600.0,107.5829,107.8636,107.4087,107.8636,58600.0
2014-10-15 15:55:00,111.42,111.44,111.14,111.14,124900.0,107.8249,107.8442,107.5539,107.5539,124900.0
2014-10-16 09:30:00,108.59,109.34,108.55,109.34,44400.0,105.0862,105.812,105.0475,105.812,44400.0
2014-10-16 09:35:00,109.25,109.76,108.99,109.16,50800.0,105.7249,106.2184,105.4733,105.6378,50800.0
2014-10-16 09:40:00,109.15,109.52,109.05,109.11,43800.0,105.6281,105.9862,105.5313,105.5894,43800.0
2014-10-16 09:45:00,109.07,109.16,108.23,108.65,87200.0,105.5507,105.6378,104.7378,105.1442,87200.0
2014-10-16 09:50:00,108.65,108.94,108.52,108.79,35000.0,105.1442,105.4249,105.0184,105.2797,35000.0
2014-10-16 09:55:00,108.83,108.99,108.63,108.77,43300.0,105.3184,105.4733,105.1249,105.2604,43300.0
2014-10-16 10:00:00,108.72,109.03,108.5,108.76,63000.0,105.212,105.512,104.9991,105.2507,63000.0
2014-10-16 10:05:00,108.82,109.68,108.82,109.52,124200.0,105.3088,106.141,105.3088,105.9862,124200.0
2014-10-16 10:10:00,109.5,109.52,109.09,109.27,22400.0,105.9668,105.9862,105.57,105.7442,22400.0
2014-10-16 10:15:00,109.15,109.29,108.74,109.27,51500.0,105.6281,105.7636,105.2313,105.7442,51500.0
2014-10-16 10:20:00,109.28,110.61,109.14,109.98,43400.0,105.7539,107.041,105.6184,106.4313,43400.0
2014-10-16 10:25:00,110.01,110.05,109.55,109.67,24100.0,106.4604,106.4991,106.0152,106.1313,24100.0
2014-10-16 10:30:00,109.66,110.09,109.63,109.91,10900.0,106.1217,106.5378,106.0926,106.3636,10900.0
2014-10-16 10:35:00,109.86,110.08,109.72,109.8,25600.0,106.3152,106.5281,106.1797,106.2571,25600.0
2014-10-16 10:40:00,109.8,110.22,109.74,110.15,50900.0,106.2571,106.6636,106.1991,106.5958,50900.0
2014-10-16 10:45:00,110.2,110.8,110.2,110.68,25500.0,106.6442,107.2249,106.6442,107.1087,25500.0
2014-10-16 10:50:00,110.68,110.85,110.44,110.52,17900.0,107.1087,107.2733,106.8765,106.9539,17900.0
2014-10-16 10:55:00,110.57,110.58,110.14,110.25,12500.0,107.0023,107.012,106.5862,106.6926,12500.0
2014-10-16 11:00:00,110.28,110.44,109.9,110.0,38300.0,106.7217,106.8765,106.3539,106.4507,38300.0
2014-10-16 11:05:00,110.02,110.19,109.79,110.05,92700.0,106.47,106.6346,106.2475,106.4991,92700.0
2014-10-16 11:10:00,110.03,110.33,109.96,110.17,44700.0,106.4797,106.77,106.412,106.6152,44700.0
2014-10-16 11:15:00,110.16,110.23,110.04,110.07,32500.0,106.6055,106.6733,106.4894,106.5184,32500.0
2014-10-16 11:20:00,110.08,110.58,110.01,110.36,24300.0,106.5281,107.012,106.4604,106.7991,24300.0
2014-10-16 11:25:00,110.35,110.4,110.13,110.4,18300.0,106.7894,106.8378,106.5765,106.8378,18300.0
2014-10-16 11:30:00,110.41,110.59,110.27,110.39,35400.0,106.8475,107.0216,106.712,106.8281,35400.0
2014-10-16 11:35:00,110.35,110.43,110.0,110.04,58900.0,106.7894,106.8668,106.4507,106.4894,58900.0
2014-10-16 11:40:00,110.1,110.28,110.08,110.21,17500.0,106.5475,106.7217,106.5281,106.6539,17500.0
2014-10-16 11:45:00,110.27,110.32,109.99,110.04,22600.0,106.712,106.7604,106.441,106.4894,22600.0
2014-10-16 11:50:00,110.02,110.14,109.96,110.03,33000.0,106.47,106.5862,106.412,106.4797,33000.0
2014-10-16 11:55:00,110.05,110.17,109.99,110.09,23900.0,106.4991,106.6152,106.441,106.5378,23900.0
2014-10-16 12:00:00,110.08,110.32,109.98,110.3,61200.0,106.5281,106.7604,106.4313,106.741,61200.0
2014-10-16 12:05:00,110.29,110.58,110.29,110.52,23900.0,106.7313,107.012,106.7313,106.9539,23900.0
2014-10-16 12:10:00,110.53,110.92,110.51,110.9,47900.0,106.9636,107.341,106.9442,107.3216,47900.0
2014-10-16 12:15:00,110.89,110.9,110.52,110.78,44400.0,107.312,107.3216,106.9539,107.2055,44400.0
2014-10-16 12:20:00,110.77,110.95,110.74,110.94,31200.0,107.1958,107.37,107.1668,107.3604,31200.0
2014-10-16 12:25:00,110.93,111.05,110.61,110.63,57900.0,107.3507,107.4668,107.041,107.0604,57900.0
2014-10-16 12:30:00,110.65,110.7,110.34,110.47,18900.0,107.0797,107.1281,106.7797,106.9055,18900.0
2014-10-16 12:35:00,110.48,110.52,110.11,110.32,26500.0,106.9152,106.9539,106.5571,106.7604,26500.0
2014-10-16 12:40:00,110.33,110.47,110.29,110.44,25800.0,106.77,106.9055,106.7313,106.8765,25800.0
2014-10-16 12:45:00,110.44,110.61,110.4,110.61,52000.0,106.8765,107.041,106.8378,107.041,52000.0
2014-10-16 12:50:00,110.63,110.67,110.52,110.59,17900.0,107.0604,107.0991,106.9539,107.0216,17900.0
2014-10-16 12:55:00,110.6,110.88,110.59,110.78,28100.0,107.0313,107.3023,107.0216,107.2055,28100.0
2014-10-16 13:00:00,110.79,111.25,110.79,111.1,25800.0,107.2152,107.6604,107.2152,107.5152,25800.0
2014-10-16 13:05:00,111.09,111.45,111.08,111.4,24800.0,107.5055,107.8539,107.4958,107.8055,24800.0
2014-10-16 13:10:00,111.4,111.64,111.23,111.48,21500.0,107.8055,108.0378,107.641,107.8829,21500.0
2014-10-16 13:15:00,111.48,111.5,111.17,111.23,19900.0,107.8829,107.9023,107.5829,107.641,19900.0
2014-10-16 13:20:00,111.22,111.31,110.99,111.12,27500.0,107.6313,107.7184,107.4087,107.5345,27500.0
2014-10-16 13:25:00,111.2,111.42,111.2,111.23,15800.0,107.612,107.8249,107.612,107.641,15800.0
2014-10-16 13:30:00,111.24,111.28,111.05,111.19,24700.0,107.6507,107.6894,107.4668,107.6023,24700.0
2014-10-16 13:35:00,111.27,111.28,111.03,111.14,18100.0,107.6797,107.6894,107.4475,107.5539,18100.0
2014-10-16 13:40:00,111.06,111.34,111.04,111.34,19000.0,107.4765,107.7474,107.4571,107.7474,19000.0
2014-10-16 13:45:00,111.36,111.39,111.11,111.23,23000.0,107.7668,107.7958,107.5249,107.641,23000.0
2014-10-16 13:50:00,111.22,111.22,110.98,111.0,43000.0,107.6313,107.6313,107.3991,107.4184,43000.0
2014-10-16 13:55:00,111.0,111.1,110.97,111.07,51400.0,107.4184,107.5152,107.3894,107.4862,51400.0
2014-10-16 14:00:00,111.07,111.16,111.0,111.08,90100.0,107.4862,107.5733,107.4184,107.4958,90100.0
2014-10-16 14:05:00,111.08,111.22,111.03,111.2,22900.0,107.4958,107.6313,107.4475,107.612,22900.0
2014-10-16 14:10:00,111.23,111.25,111.0,111.02,16500.0,107.641,107.6604,107.4184,107.4378,16500.0
2014-10-16 14:15:00,111.04,111.12,111.0,111.07,78400.0,107.4571,107.5345,107.4184,107.4862,78400.0
2014-10-16 14:20:00,111.01,111.06,110.64,110.76,62700.0,107.4281,107.4765,107.07,107.1862,62700.0
2014-10-16 14:25:00,110.79,110.93,110.7,110.79,116900.0,107.2152,107.3507,107.1281,107.2152,116900.0
2014-10-16 14:30:00,110.8,110.88,110.67,110.73,33600.0,107.2249,107.3023,107.0991,107.1571,33600.0
2014-10-16 14:35:00,110.75,110.88,110.69,110.75,71400.0,107.1765,107.3023,107.1184,107.1765,71400.0
2014-10-16 14:40:00,110.75,110.87,110.63,110.64,236400.0,107.1765,107.2926,107.0604,107.07,236400.0
2014-10-16 14:45:00,110.63,110.69,110.17,110.25,27100.0,107.0604,107.1184,106.6152,106.6926,27100.0
2014-10-16 14:50:00,110.22,110.61,110.14,110.54,56000.0,106.6636,107.041,106.5862,106.9733,56000.0
2014-10-16 14:55:00,110.58,110.7,110.2,110.24,48500.0,107.012,107.1281,106.6442,106.6829,48500.0
2014-10-16 15:00:00,110.24,110.35,109.91,109.93,32800.0,106.6829,106.7894,106.3636,106.3829,32800.0
2014-10-16 15:05:00,109.94,110.1,109.72,110.05,43600.0,106.3926,106.5475,106.1797,106.4991,43600.0
2014-10-16 15:10:00,110.05,110.22,110.03,110.21,37800.0,106.4991,106.6636,106.4797,106.6539,37800.0
2014-10-16 15:15:00,110.22,110.52,110.15,110.28,58700.0,106.6636,106.9539,106.5958,106.7217,58700.0
2014-10-16 15:20:00,110.27,110.36,110.05,110.08,50400.0,106.712,106.7991,106.4991,106.5281,50400.0
2014-10-16 15:25:00,110.07,110.19,109.9,109.98,106600.0,106.5184,106.6346,106.3539,106.4313,106600.0
2014-10-16 15:30:00,109.98,110.11,109.94,110.05,50000.0,106.4313,106.5571,106.3926,106.4991,50000.0
2014-10-16 15:35:00,110.07,110.15,109.84,109.87,36800.0,106.5184,106.5958,106.2958,106.3249,36800.0
2014-10-16 15:40:00,109.89,109.91,109.62,109.82,81200.0,106.3442,106.3636,106.0829,106.2765,81200.0
2014-10-16 15:45:00,109.84,109.91,109.67,109.67,89200.0,106.2958,106.3636,106.1313,106.1313,89200.0
2014-10-16 15:50:00,109.69,110.11,109.68,109.83,101200.0,106.1507,106.5571,106.141,106.2862,101200.0
2014-10-16 15:55:00,109.83,109.83,109.61,109.69,125000.0,106.2862,106.2862,106.0733,106.1507,125000.0
2014-10-17 09:30:00,110.62,111.05,110.26,110.94,179500.0,107.0507,107.4668,106.7023,107.3604,179500.0
2014-10-17 09:35:00,110.82,111.12,110.52,111.07,39100.0,107.2442,107.5345,106.9539,107.4862,39100.0
2014-10-17 09:40:00,111.07,111.36,110.85,111.2,36700.0,107.4862,107.7668,107.2733,107.612,36700.0
2014-10-17 09:45:00,111.2,111.24,110.48,110.72,26400.0,107.612,107.6507,106.9152,107.1475,26400.0
2014-10-17 09:50:00,110.76,111.24,110.76,111.16,11600.0,107.1862,107.6507,107.1862,107.5733,11600.0
2014-10-17 09:55:00,111.15,111.44,111.07,111.12,32800.0,107.5636,107.8442,107.4862,107.5345,32800.0
2014-10-17 10:00:00,111.2,111.41,110.95,111.23,26400.0,107.612,107.8152,107.37,107.641,26400.0
2014-10-17 10:05:00,111.29,111.4,111.18,111.31,13700.0,107.6991,107.8055,107.5926,107.7184,13700.0
2014-10-17 10:10:00,111.32,111.47,111.14,111.32,38400.0,107.7281,107.8733,107.5539,107.7281,38400.0
2014-10-17 10:15:00,111.3,111.68,111.24,111.3,35700.0,107.7087,108.0765,107.6507,107.7087,35700.0
2014-10-17 10:20:00,111.36,111.49,111.18,111.47,22500.0,107.7668,107.8926,107.5926,107.8733,22500.0
2014-10-17 10:25:00,111.47,111.82,111.42,111.71,44900.0,107.8733,108.212,107.8249,108.1055,44900.0
2014-10-17 10:30:00,111.7,112.05,111.65,112.05,37000.0,108.0958,108.4345,108.0474,108.4345,37000.0
2014-10-17 10:35:00,112.02,112.15,111.78,111.78,44800.0,108.4055,108.5313,108.1733,108.1733,44800.0
2014-10-17 10:40:00,111.83,111.88,111.7,111.78,38400.0,108.2216,108.27,108.0958,108.1733,38400.0
2014-10-17 10:45:00,111.84,111.91,111.67,111.79,29300.0,108.2313,108.2991,108.0668,108.1829,29300.0
2014-10-17 10:50:00,111.81,111.88,111.59,111.84,66300.0,108.2023,108.27,107.9894,108.2313,66300.0
2014-10-17 10:55:00,111.87,112.0,111.71,111.73,71200.0,108.2603,108.3862,108.1055,108.1249,71200.0
2014-10-17 11:00:00,111.74,112.3,111.72,112.22,21300.0,108.1345,108.6765,108.1152,108.5991,21300.0
2014-10-17 11:05:00,112.21,112.48,112.07,112.48,15700.0,108.5894,108.8507,108.4539,108.8507,15700.0
2014-10-17 11:10:00,112.42,112.74,112.41,112.71,46700.0,108.7926,109.1023,108.7829,109.0732,46700.0
2014-10-17 11:15:00,112.71,112.79,112.56,112.75,30300.0,109.0732,109.1507,108.9281,109.112,30300.0
2014-10-17 11:20:00,112.73,112.81,112.63,112.75,11000.0,109.0926,109.17,108.9958,109.112,11000.0
2014-10-17 11:25:00,112.77,112.88,112.7,112.81,11700.0,109.1313,109.2378,109.0636,109.17,11700.0
2014-10-17 11:30:00,112.79,112.79,112.58,112.65,23900.0,109.1507,109.1507,108.9474,109.0152,23900.0
2014-10-17 11:35:00,112.65,112.78,112.63,112.78,12800.0,109.0152,109.141,108.9958,109.141,12800.0
2014-10-17 11:40:00,112.78,112.88,112.74,112.87,10500.0,109.141,109.2378,109.1023,109.2281,10500.0
2014-10-17 11:45:00,112.84,113.01,112.84,112.93,9800.0,109.199,109.3636,109.199,109.2861,9800.0
2014-10-17 11:50:00,112.92,113.05,112.92,112.99,15600.0,109.2765,109.4023,109.2765,109.3442,15600.0
2014-10-17 11:55:00,113.0,113.04,112.92,113.0,30600.0,109.3539,109.3926,109.2765,109.3539,30600.0
2014-10-17 12:00:00,113.0,113.17,112.99,113.08,13900.0,109.3539,109.5184,109.3442,109.4313,13900.0
2014-10-17 12:05:00,113.09,113.15,113.01,113.02,8100.0,109.441,109.499,109.3636,109.3732,8100.0
2014-10-17 12:10:00,112.98,113.0,112.8,112.96,19800.0,109.3345,109.3539,109.1603,109.3152,19800.0
2014-10-17 12:15:00,112.93,112.93,112.6,112.64,23700.0,109.2861,109.2861,108.9668,109.0055,23700.0
2014-10-17 12:20:00,112.63,112.79,112.63,112.71,15100.0,108.9958,109.1507,108.9958,109.0732,15100.0
2014-10-17 12:25:00,112.73,112.75,112.67,112.68,21100.0,109.0926,109.112,109.0345,109.0442,21100.0
2014-10-17 12:30:00,112.68,112.75,112.59,112.61,25100.0,109.0442,109.112,108.9571,108.9765,25100.0
2014-10-17 12:35:00,112.63,112.84,112.62,112.79,20700.0,108.9958,109.199,108.9861,109.1507,20700.0
2014-10-17 12:40:00,112.8,112.83,112.55,112.81,14600.0,109.1603,109.1894,108.9184,109.17,14600.0
2014-10-17 12:45:00,112.77,112.82,112.71,112.76,13600.0,109.1313,109.1797,109.0732,109.1216,13600.0
2014-10-17 12:50:00,112.73,112.77,112.61,112.68,16000.0,109.0926,109.1313,108.9765,109.0442,16000.0
2014-10-17 12:55:00,112.69,112.86,112.66,112.78,19800.0,109.0539,109.2184,109.0249,109.141,19800.0
2014-10-17 13:00:00,112.81,112.98,112.79,112.86,16100.0,109.17,109.3345,109.1507,109.2184,16100.0
2014-10-17 13:05:00,112.85,112.85,112.62,112.71,15200.0,109.2087,109.2087,108.9861,109.0732,15200.0
2014-10-17 13:10:00,112.69,112.72,112.41,112.45,21500.0,109.0539,109.0829,108.7829,108.8216,21500.0
2014-10-17 13:15:00,112.47,112.75,112.46,112.74,8900.0,108.841,109.112,108.8313,109.1023,8900.0
2014-10-17 13:20:00,112.71,112.72,112.54,112.55,9400.0,109.0732,109.0829,108.9087,108.9184,9400.0
2014-10-17 13:25:00,112.56,112.61,112.45,112.46,9500.0,108.9281,108.9765,108.8216,108.8313,9500.0
2014-10-17 13:30:00,112.44,112.51,112.3,112.41,7800.0,108.812,108.8797,108.6765,108.7829,7800.0
2014-10-17 13:35:00,112.42,112.66,112.37,112.66,11000.0,108.7926,109.0249,108.7442,109.0249,11000.0
2014-10-17 13:40:00,112.65,112.68,112.53,112.63,9000.0,109.0152,109.0442,108.8991,108.9958,9000.0
2014-10-17 13:45:00,112.65,112.65,112.41,112.42,13100.0,109.0152,109.0152,108.7829,108.7926,13100.0
2014-10-17 13:50:00,112.41,112.55,112.38,112.44,10200.0,108.7829,108.9184,108.7539,108.812,10200.0
2014-10-17 13:55:00,112.43,112.43,112.02,112.26,12800.0,108.8023,108.8023,108.4055,108.6378,12800.0
2014-10-17 14:00:00,112.22,112.23,111.93,111.93,11700.0,108.5991,108.6087,108.3184,108.3184,11700.0
2014-10-17 14:05:00,111.97,112.12,111.79,111.92,13100.0,108.3571,108.5023,108.1829,108.3087,13100.0
2014-10-17 14:10:00,111.9,112.11,111.81,111.9,8600.0,108.2894,108.4926,108.2023,108.2894,8600.0
2014-10-17 14:15:00,111.95,111.99,111.79,111.84,11700.0,108.3378,108.3765,108.1829,108.2313,11700.0
2014-10-17 14:20:00,111.89,112.04,111.84,112.04,14200.0,108.2797,108.4249,108.2313,108.4249,14200.0
2014-10-17 14:25:00,112.1,112.16,111.93,112.16,16800.0,108.4829,108.541,108.3184,108.541,16800.0
2014-10-17 14:30:00,112.17,112.32,112.06,112.1,9900.0,108.5507,108.6958,108.4442,108.4829,9900.0
2014-10-17 14:35:00,112.13,112.17,111.96,112.12,8900.0,108.512,108.5507,108.3474,108.5023,8900.0
2014-10-17 14:40:00,112.15,112.38,112.11,112.34,11600.0,108.5313,108.7539,108.4926,108.7152,11600.0
2014-10-17 14:45:00,112.3,112.38,112.18,112.32,16200.0,108.6765,108.7539,108.5603,108.6958,16200.0
2014-10-17 14:50:00,112.29,112.34,112.19,112.26,9000.0,108.6668,108.7152,108.57,108.6378,9000.0
2014-10-17 14:55:00,112.27,112.32,112.12,112.3,9300.0,108.6474,108.6958,108.5023,108.6765,9300.0
2014-10-17 15:00:00,112.3,112.3,111.91,111.99,13700.0,108.6765,108.6765,108.2991,108.3765,13700.0
2014-10-17 15:05:00,112.0,112.25,111.94,112.21,13300.0,108.3862,108.6281,108.3281,108.5894,13300.0
2014-10-17 15:10:00,112.21,112.55,112.18,112.54,12900.0,108.5894,108.9184,108.5603,108.9087,12900.0
2014-10-17 15:15:00,112.54,112.59,112.45,112.51,14900.0,108.9087,108.9571,108.8216,108.8797,14900.0
2014-10-17 15:20:00,112.49,112.53,112.33,112.35,16600.0,108.8603,108.8991,108.7055,108.7249,16600.0
2014-10-17 15:25:00,112.37,112.54,112.37,112.48,19800.0,108.7442,108.9087,108.7442,108.8507,19800.0
2014-10-17 15:30:00,112.47,112.56,112.38,112.38,32300.0,108.841,108.9281,108.7539,108.7539,32300.0
2014-10-17 15:35:00,112.38,112.45,112.27,112.42,21900.0,108.7539,108.8216,108.6474,108.7926,21900.0
2014-10-17 15:40:00,112.39,112.56,112.32,112.49,36300.0,108.7636,108.9281,108.6958,108.8603,36300.0
2014-10-17 15:45:00,112.49,112.64,112.32,112.42,34700.0,108.8603,109.0055,108.6958,108.7926,34700.0
2014-10-17 15:50:00,112.43,112.49,112.3,112.49,37000.0,108.8023,108.8603,108.6765,108.8603,37000.0
2014-10-17 15:55:00,112.47,112.62,112.32,112.32,80200.0,108.841,108.9861,108.6958,108.6958,80200.0
2014-10-20 09:30:00,111.92,112.68,111.92,112.64,30600.0,108.3087,109.0442,108.3087,109.0055,30600.0
2014-10-20 09:35:00,112.7,112.85,112.26,112.49,13900.0,109.0636,109.2087,108.6378,108.8603,13900.0
2014-10-20 09:40:00,112.43,112.72,112.29,112.4,20700.0,108.8023,109.0829,108.6668,108.7732,20700.0
2014-10-20 09:45:00,112.39,112.42,112.16,112.17,17700.0,108.7636,108.7926,108.541,108.5507,17700.0
2014-10-20 09:50:00,112.15,112.21,111.78,111.78,23400.0,108.5313,108.5894,108.1733,108.1733,23400.0
2014-10-20 09:55:00,111.67,112.17,111.67,112.15,13200.0,108.0668,108.5507,108.0668,108.5313,13200.0
2014-10-20 10:00:00,112.2,112.3,112.06,112.26,12000.0,108.5797,108.6765,108.4442,108.6378,12000.0
2014-10-20 10:05:00,112.26,112.34,111.98,112.16,19500.0,108.6378,108.7152,108.3668,108.541,19500.0
2014-10-20 10:10:00,112.13,112.51,112.12,112.4,14800.0,108.512,108.8797,108.5023,108.7732,14800.0
2014-10-20 10:15:00,112.36,112.59,112.36,112.58,10600.0,108.7345,108.9571,108.7345,108.9474,10600.0
2014-10-20 10:20:00,112.59,113.01,112.56,112.98,18500.0,108.9571,109.3636,108.9281,109.3345,18500.0
2014-10-20 10:25:00,112.99,113.01,112.87,112.94,19700.0,109.3442,109.3636,109.2281,109.2958,19700.0
2014-10-20 10:30:00,112.94,113.06,112.8,112.81,26800.0,109.2958,109.412,109.1603,109.17,26800.0
2014-10-20 10:35:00,112.81,113.09,112.8,112.87,19400.0,109.17,109.441,109.1603,109.2281,19400.0
2014-10-20 10:40:00,112.9,113.17,112.86,113.13,25600.0,109.2571,109.5184,109.2184,109.4797,25600.0
2014-10-20 10:45:00,113.1,113.15,112.95,113.03,18900.0,109.4507,109.499,109.3055,109.3829,18900.0
2014-10-20 10:50:00,113.0,113.02,112.77,112.8,15300.0,109.3539,109.3732,109.1313,109.1603,15300.0
2014-10-20 10:55:00,112.79,113.04,112.76,112.83,19500.0,109.1507,109.3926,109.1216,109.1894,19500.0
2014-10-20 11:00:00,112.84,112.86,112.63,112.7,20200.0,109.199,109.2184,108.9958,109.0636,20200.0
2014-10-20 11:05:00,112.68,112.91,112.64,112.87,12600.0,109.0442,109.2668,109.0055,109.2281,12600.0
2014-10-20 11:10:00,112.83,112.94,112.63,112.92,16400.0,109.1894,109.2958,108.9958,109.2765,16400.0
2014-10-20 11:15:00,112.87,113.02,112.84,113.02,13300.0,109.2281,109.3732,109.199,109.3732,13300.0
2014-10-20 11:20:00,112.99,113.04,112.92,113.03,10300.0,109.3442,109.3926,109.2765,109.3829,10300.0
2014-10-20 11:25:00,113.02,113.08,112.77,112.81,23400.0,109.3732,109.4313,109.1313,109.17,23400.0
2014-10-20 11:30:00,112.79,112.81,112.58,112.73,14200.0,109.1507,109.17,108.9474,109.0926,14200.0
2014-10-20 11:35:00,112.68,112.83,112.68,112.74,10700.0,109.0442,109.1894,109.0442,109.1023,10700.0
2014-10-20 11:40:00,112.75,112.8,112.65,112.79,12400.0,109.112,109.1603,109.0152,109.1507,12400.0
2014-10-20 11:45:00,112.79,112.86,112.68,112.86,8900.0,109.1507,109.2184,109.0442,109.2184,8900.0
2014-10-20 11:50:00,112.83,112.87,112.74,112.79,9300.0,109.1894,109.2281,109.1023,109.1507,9300.0
2014-10-20 11:55:00,112.82,112.87,112.72,112.87,13200.0,109.1797,109.2281,109.0829,109.2281,13200.0
2014-10-20 12:00:00,112.83,113.0,112.83,112.96,10500.0,109.1894,109.3539,109.1894,109.3152,10500.0
2014-10-20 12:05:00,112.95,113.06,112.91,112.99,8400.0,109.3055,109.412,109.2668,109.3442,8400.0
2014-10-20 12:10:00,112.97,113.18,112.95,113.06,10100.0,109.3249,109.5281,109.3055,109.412,10100.0
2014-10-20 12:15:00,113.1,113.13,113.03,113.06,15300.0,109.4507,109.4797,109.3829,109.412,15300.0
2014-10-20 12:20:00,113.07,113.12,113.01,113.05,9600.0,109.4216,109.47,109.3636,109.4023,9600.0
2014-10-20 12:25:00,113.05,113.05,112.96,112.96,6800.0,109.4023,109.4023,109.3152,109.3152,6800.0
2014-10-20 12:30:00,112.97,113.08,112.81,113.08,18500.0,109.3249,109.4313,109.17,109.4313,18500.0
2014-10-20 12:35:00,113.09,113.13,113.05,113.1,11600.0,109.441,109.4797,109.4023,109.4507,11600.0
2014-10-20 12:40:00,113.1,113.16,113.04,113.12,9600.0,109.4507,109.5087,109.3926,109.47,9600.0
2014-10-20 12:45:00,113.14,113.2,113.06,113.19,11100.0,109.4894,109.5474,109.412,109.5378,11100.0
2014-10-20 12:50:00,113.2,113.27,113.11,113.24,20500.0,109.5474,109.6152,109.4603,109.5861,20500.0
2014-10-20 12:55:00,113.25,113.27,113.13,113.26,36700.0,109.5958,109.6152,109.4797,109.6055,36700.0
2014-10-20 13:00:00,113.27,113.3,113.16,113.25,27700.0,109.6152,109.6442,109.5087,109.5958,27700.0
2014-10-20 13:05:00,113.25,113.33,113.23,113.33,19200.0,109.5958,109.6732,109.5765,109.6732,19200.0
2014-10-20 13:10:00,113.32,113.34,113.24,113.31,7400.0,109.6636,109.6829,109.5861,109.6539,7400.0
2014-10-20 13:15:00,113.31,113.45,113.29,113.37,26200.0,109.6539,109.7894,109.6345,109.7119,26200.0
2014-10-20 13:20:00,113.39,113.46,113.38,113.42,5700.0,109.7313,109.799,109.7216,109.7603,5700.0
2014-10-20 13:25:00,113.4,113.57,113.38,113.47,8500.0,109.741,109.9055,109.7216,109.8087,8500.0
2014-10-20 13:30:00,113.46,113.49,113.39,113.39,12400.0,109.799,109.8281,109.7313,109.7313,12400.0
2014-10-20 13:35:00,113.44,113.53,113.4,113.51,5200.0,109.7797,109.8668,109.741,109.8474,5200.0
2014-10-20 13:40:00,113.47,113.48,113.41,113.42,18600.0,109.8087,109.8184,109.7507,109.7603,18600.0
2014-10-20 13:45:00,113.43,113.47,113.33,113.36,16100.0,109.77,109.8087,109.6732,109.7023,16100.0
2014-10-20 13:50:00,113.38,113.43,113.35,113.37,19600.0,109.7216,109.77,109.6926,109.7119,19600.0
2014-10-20 13:55:00,113.36,113.45,113.36,113.4,6900.0,109.7023,109.7894,109.7023,109.741,6900.0
2014-10-20 14:00:00,113.38,113.63,113.37,113.59,11400.0,109.7216,109.9636,109.7119,109.9248,11400.0
2014-10-20 14:05:00,113.56,113.69,113.56,113.69,9400.0,109.8958,110.0216,109.8958,110.0216,9400.0
2014-10-20 14:10:00,113.69,113.8,113.68,113.8,5900.0,110.0216,110.1281,110.0119,110.1281,5900.0
2014-10-20 14:15:00,113.79,113.81,113.68,113.74,13600.0,110.1184,110.1378,110.0119,110.07,13600.0
2014-10-20 14:20:00,113.74,113.74,113.59,113.65,16500.0,110.07,110.07,109.9248,109.9829,16500.0
2014-10-20 14:25:00,113.63,113.66,113.57,113.6,9100.0,109.9636,109.9926,109.9055,109.9345,9100.0
2014-10-20 14:30:00,113.6,113.72,113.57,113.66,9100.0,109.9345,110.0507,109.9055,109.9926,9100.0
2014-10-20 14:35:00,113.64,113.73,113.6,113.7,11800.0,109.9732,110.0603,109.9345,110.0313,11800.0
2014-10-20 14:40:00,113.67,113.82,113.66,113.73,11200.0,110.0023,110.1474,109.9926,110.0603,11200.0
2014-10-20 14:45:00,113.73,113.76,113.68,113.71,12700.0,110.0603,110.0894,110.0119,110.041,12700.0
2014-10-20 14:50:00,113.71,113.79,113.69,113.78,18000.0,110.041,110.1184,110.0216,110.1087,18000.0
2014-10-20 14:55:00,113.79,113.88,113.77,113.87,15300.0,110.1184,110.2055,110.099,110.1958,15300.0
2014-10-20 15:00:00,113.86,114.0,113.86,113.99,28800.0,110.1861,110.3216,110.1861,110.3119,28800.0
2014-10-20 15:05:00,113.99,114.19,113.97,114.07,34600.0,110.3119,110.5055,110.2926,110.3894,34600.0
2014-10-20 15:10:00,114.1,114.17,114.04,114.1,27200.0,110.4184,110.4861,110.3603,110.4184,27200.0
2014-10-20 15:15:00,114.11,114.19,114.05,114.06,20500.0,110.4281,110.5055,110.37,110.3797,20500.0
2014-10-20 15:20:00,114.03,114.04,113.88,113.96,18000.0,110.3507,110.3603,110.2055,110.2829,18000.0
2014-10-20 15:25:00,113.95,113.99,113.9,113.95,18800.0,110.2732,110.3119,110.2248,110.2732,18800.0
2014-10-20 15:30:00,113.97,114.15,113.97,114.14,25800.0,110.2926,110.4668,110.2926,110.4571,25800.0
2014-10-20 15:35:00,114.14,114.18,114.06,114.14,43500.0,110.4571,110.4958,110.3797,110.4571,43500.0
2014-10-20 15:40:00,114.14,114.25,114.1,114.25,37700.0,110.4571,110.5636,110.4184,110.5636,37700.0
2014-10-20 15:45:00,114.25,114.34,114.21,114.31,48200.0,110.5636,110.6506,110.5248,110.6216,48200.0
2014-10-20 15:50:00,114.32,114.34,114.26,114.3,74700.0,110.6313,110.6506,110.5732,110.6119,74700.0
2014-10-20 15:55:00,114.29,114.39,114.21,114.3,78600.0,110.6023,110.699,110.5248,110.6119,78600.0
2014-10-21 09:30:00,115.03,116.98,115.03,116.72,72300.0,111.3184,113.2055,111.3184,112.9539,72300.0
2014-10-21 09:35:00,116.71,117.11,116.51,116.8,35400.0,112.9442,113.3313,112.7506,113.0313,35400.0
2014-10-21 09:40:00,116.84,116.93,116.65,116.93,34100.0,113.07,113.1571,112.8861,113.1571,34100.0
2014-10-21 09:45:00,116.93,117.32,116.93,117.04,37600.0,113.1571,113.5345,113.1571,113.2635,37600.0
2014-10-21 09:50:00,117.04,117.75,117.01,117.52,44800.0,113.2635,113.9506,113.2345,113.728,44800.0
2014-10-21 09:55:00,117.57,117.61,117.18,117.25,22100.0,113.7764,113.8151,113.399,113.4668,22100.0
2014-10-21 10:00:00,117.25,117.31,117.01,117.21,54600.0,113.4668,113.5248,113.2345,113.428,54600.0
2014-10-21 10:05:00,117.21,117.36,117.11,117.25,42600.0,113.428,113.5732,113.3313,113.4668,42600.0
2014-10-21 10:10:00,117.24,117.3,117.02,117.08,43000.0,113.4571,113.5151,113.2442,113.3022,43000.0
2014-10-21 10:15:00,117.05,117.08,116.87,117.02,49000.0,113.2732,113.3022,113.099,113.2442,49000.0
2014-10-21 10:20:00,117.04,117.16,117.0,117.13,27000.0,113.2635,113.3797,113.2248,113.3506,27000.0
2014-10-21 10:25:00,117.11,117.12,116.88,116.88,28800.0,113.3313,113.3409,113.1087,113.1087,28800.0
2014-10-21 10:30:00,116.87,116.9,116.75,116.84,41300.0,113.099,113.128,112.9829,113.07,41300.0
2014-10-21 10:35:00,116.86,116.98,116.77,116.9,36400.0,113.0893,113.2055,113.0022,113.128,36400.0
2014-10-21 10:40:00,116.91,116.92,116.79,116.85,31600.0,113.1377,113.1474,113.0216,113.0797,31600.0
2014-10-21 10:45:00,116.86,117.06,116.83,117.05,24100.0,113.0893,113.2829,113.0603,113.2732,24100.0
2014-10-21 10:50:00,117.06,117.26,116.97,117.25,18300.0,113.2829,113.4764,113.1958,113.4668,18300.0
2014-10-21 10:55:00,117.26,117.37,117.17,117.36,16600.0,113.4764,113.5829,113.3893,113.5732,16600.0
2014-10-21 11:00:00,117.34,117.37,117.09,117.3,33300.0,113.5539,113.5829,113.3119,113.5151,33300.0
2014-10-21 11:05:00,117.31,117.37,117.29,117.29,26900.0,113.5248,113.5829,113.5055,113.5055,26900.0
2014-10-21 11:10:00,117.23,117.26,117.09,117.1,13600.0,113.4474,113.4764,113.3119,113.3216,13600.0
2014-10-21 11:15:00,117.11,117.12,116.93,117.1,27000.0,113.3313,113.3409,113.1571,113.3216,27000.0
2014-10-21 11:20:00,117.1,117.43,117.04,117.34,19000.0,113.3216,113.6409,113.2635,113.5539,19000.0
2014-10-21 11:25:00,117.34,117.38,117.26,117.34,12900.0,113.5539,113.5926,113.4764,113.5539,12900.0
2014-10-21 11:30:00,117.34,117.64,117.29,117.64,14200.0,113.5539,113.8442,113.5055,113.8442,14200.0
2014-10-21 11:35:00,117.64,117.75,117.62,117.74,20800.0,113.8442,113.9506,113.8248,113.9409,20800.0
2014-10-21 11:40:00,117.73,117.88,117.7,117.75,16300.0,113.9313,114.0764,113.9022,113.9506,16300.0
2014-10-21 11:45:00,117.76,117.77,117.56,117.63,16600.0,113.9603,113.97,113.7668,113.8345,16600.0
2014-10-21 11:50:00,117.63,117.79,117.55,117.73,32100.0,113.8345,113.9893,113.7571,113.9313,32100.0
2014-10-21 11:55:00,117.72,117.78,117.63,117.76,11000.0,113.9216,113.9797,113.8345,113.9603,11000.0
2014-10-21 12:00:00,117.77,117.8,117.68,117.76,10500.0,113.97,113.999,113.8829,113.9603,10500.0
2014-10-21 12:05:00,117.76,117.76,117.63,117.73,13800.0,113.9603,113.9603,113.8345,113.9313,13800.0
2014-10-21 12:10:00,117.73,117.79,117.71,117.72,11400.0,113.9313,113.9893,113.9119,113.9216,11400.0
2014-10-21 12:15:00,117.7,117.71,117.6,117.68,8200.0,113.9022,113.9119,113.8055,113.8829,8200.0
2014-10-21 12:20:00,117.66,117.66,117.55,117.62,8600.0,113.8635,113.8635,113.7571,113.8248,8600.0
2014-10-21 12:25:00,117.63,117.78,117.62,117.65,10800.0,113.8345,113.9797,113.8248,113.8538,10800.0
2014-10-21 12:30:00,117.61,117.61,117.41,117.54,8800.0,113.8151,113.8151,113.6216,113.7474,8800.0
2014-10-21 12:35:00,117.54,117.62,117.4,117.4,10600.0,113.7474,113.8248,113.6119,113.6119,10600.0
2014-10-21 12:40:00,117.4,117.51,117.38,117.44,10100.0,113.6119,113.7184,113.5926,113.6506,10100.0
2014-10-21 12:45:00,117.42,117.44,117.28,117.39,11800.0,113.6313,113.6506,113.4958,113.6022,11800.0
2014-10-21 12:50:00,117.4,117.53,117.36,117.49,25500.0,113.6119,113.7377,113.5732,113.699,25500.0
2014-10-21 12:55:00,117.49,117.49,117.44,117.47,12700.0,113.699,113.699,113.6506,113.6797,12700.0
2014-10-21 13:00:00,117.47,117.55,117.44,117.55,14300.0,113.6797,113.7571,113.6506,113.7571,14300.0
2014-10-21 13:05:00,117.56,117.56,117.23,117.23,16200.0,113.7668,113.7668,113.4474,113.4474,16200.0
2014-10-21 13:10:00,117.25,117.38,117.24,117.36,12200.0,113.4668,113.5926,113.4571,113.5732,12200.0
2014-10-21 13:15:00,117.35,117.5,117.27,117.46,7400.0,113.5635,113.7087,113.4861,113.67,7400.0
2014-10-21 13:20:00,117.45,117.6,117.44,117.5,18000.0,113.6603,113.8055,113.6506,113.7087,18000.0
2014-10-21 13:25:00,117.5,117.7,117.43,117.7,13000.0,113.7087,113.9022,113.6409,113.9022,13000.0
2014-10-21 13:30:00,117.69,118.05,117.66,118.03,27000.0,113.8926,114.2409,113.8635,114.2216,27000.0
2014-10-21 13:35:00,118.03,118.03,117.81,117.9,17400.0,114.2216,114.2216,114.0087,114.0958,17400.0
2014-10-21 13:40:00,117.87,117.94,117.81,117.91,9200.0,114.0667,114.1345,114.0087,114.1055,9200.0
2014-10-21 13:45:00,117.91,117.96,117.88,117.89,7500.0,114.1055,114.1538,114.0764,114.0861,7500.0
2014-10-21 13:50:00,117.93,117.95,117.79,117.83,6800.0,114.1248,114.1442,113.9893,114.028,6800.0
2014-10-21 13:55:00,117.83,117.91,117.75,117.9,8600.0,114.028,114.1055,113.9506,114.0958,8600.0
2014-10-21 14:00:00,117.92,117.92,117.72,117.91,15300.0,114.1151,114.1151,113.9216,114.1055,15300.0
2014-10-21 14:05:00,117.92,118.15,117.84,118.15,14600.0,114.1151,114.3377,114.0377,114.3377,14600.0
2014-10-21 14:10:00,118.15,118.18,117.97,118.08,20400.0,114.3377,114.3667,114.1635,114.27,20400.0
2014-10-21 14:15:00,118.15,118.15,117.92,117.93,15700.0,114.3377,114.3377,114.1151,114.1248,15700.0
2014-10-21 14:20:00,117.93,118.03,117.87,117.89,9700.0,114.1248,114.2216,114.0667,114.0861,9700.0
2014-10-21 14:25:00,117.9,117.91,117.81,117.83,21700.0,114.0958,114.1055,114.0087,114.028,21700.0
2014-10-21 14:30:00,117.82,117.85,117.69,117.77,43400.0,114.0184,114.0474,113.8926,113.97,43400.0
2014-10-21 14:35:00,117.79,117.81,117.68,117.72,30800.0,113.9893,114.0087,113.8829,113.9216,30800.0
2014-10-21 14:40:00,117.74,117.76,117.66,117.68,16200.0,113.9409,113.9603,113.8635,113.8829,16200.0
2014-10-21 14:45:00,117.68,117.68,117.43,117.46,14200.0,113.8829,113.8829,113.6409,113.67,14200.0
2014-10-21 14:50:00,117.47,117.69,117.46,117.62,15800.0,113.6797,113.8926,113.67,113.8248,15800.0
2014-10-21 14:55:00,117.65,117.74,117.56,117.67,20400.0,113.8538,113.9409,113.7668,113.8732,20400.0
2014-10-21 15:00:00,117.65,117.72,117.55,117.71,16600.0,113.8538,113.9216,113.7571,113.9119,16600.0
2014-10-21 15:05:00,117.71,117.72,117.62,117.67,18800.0,113.9119,113.9216,113.8248,113.8732,18800.0
2014-10-21 15:10:00,117.67,117.94,117.67,117.89,26500.0,113.8732,114.1345,113.8732,114.0861,26500.0
2014-10-21 15:15:00,117.89,117.95,117.75,117.95,18300.0,114.0861,114.1442,113.9506,114.1442,18300.0
2014-10-21 15:20:00,117.96,118.13,117.91,118.09,28200.0,114.1538,114.3184,114.1055,114.2797,28200.0
2014-10-21 15:25:00,118.09,118.25,118.01,118.21,35700.0,114.2797,114.4345,114.2022,114.3958,35700.0
2014-10-21 15:30:00,118.19,118.19,117.97,117.97,29300.0,114.3764,114.3764,114.1635,114.1635,29300.0
2014-10-21 15:35:00,117.97,118.01,117.83,117.83,27900.0,114.1635,114.2022,114.028,114.028,27900.0
2014-10-21 15:40:00,117.85,117.96,117.81,117.96,39400.0,114.0474,114.1538,114.0087,114.1538,39400.0
2014-10-21 15:45:00,117.96,118.09,117.95,118.08,44400.0,114.1538,114.2797,114.1442,114.27,44400.0
2014-10-21 15:50:00,118.08,118.1,117.91,118.1,52400.0,114.27,114.2893,114.1055,114.2893,52400.0
2014-10-21 15:55:00,118.09,118.24,118.0,118.22,129200.0,114.2797,114.4248,114.1926,114.4055,129200.0
2014-10-22 09:30:00,114.41,115.19,113.48,113.93,227000.0,110.7184,111.4732,109.8184,110.2539,227000.0
2014-10-22 09:35:00,113.96,114.25,112.98,113.52,199900.0,110.2829,110.5636,109.3345,109.8571,199900.0
2014-10-22 09:40:00,113.52,114.17,113.39,114.15,158900.0,109.8571,110.4861,109.7313,110.4668,158900.0
2014-10-22 09:45:00,114.09,115.06,114.07,114.43,237500.0,110.4087,111.3474,110.3894,110.7377,237500.0
2014-10-22 09:50:00,114.43,114.58,113.53,114.03,118200.0,110.7377,110.8829,109.8668,110.3507,118200.0
2014-10-22 09:55:00,113.95,114.0,113.27,113.65,213500.0,110.2732,110.3216,109.6152,109.9829,213500.0
2014-10-22 10:00:00,113.61,113.64,113.17,113.17,98500.0,109.9442,109.9732,109.5184,109.5184,98500.0
2014-10-22 10:05:00,113.16,113.18,112.75,112.79,122800.0,109.5087,109.5281,109.112,109.1507,122800.0
2014-10-22 10:10:00,112.77,113.24,112.77,113.0,113500.0,109.1313,109.5861,109.1313,109.3539,113500.0
2014-10-22 10:15:00,112.97,113.4,112.75,113.34,100600.0,109.3249,109.741,109.112,109.6829,100600.0
2014-10-22 10:20:00,113.36,113.4,113.19,113.35,73800.0,109.7023,109.741,109.5378,109.6926,73800.0
2014-10-22 10:25:00,113.35,113.4,113.02,113.04,64700.0,109.6926,109.741,109.3732,109.3926,64700.0
2014-10-22 10:30:00,113.03,113.9,112.96,113.66,104500.0,109.3829,110.2248,109.3152,109.9926,104500.0
2014-10-22 10:35:00,113.67,113.99,113.67,113.96,366400.0,110.0023,110.3119,110.0023,110.2829,366400.0
2014-10-22 10:40:00,113.96,114.13,113.95,114.0,133400.0,110.2829,110.4474,110.2732,110.3216,133400.0
2014-10-22 10:45:00,114.0,114.05,113.89,113.94,92000.0,110.3216,110.37,110.2152,110.2636,92000.0
2014-10-22 10:50:00,113.95,114.09,113.79,113.98,156100.0,110.2732,110.4087,110.1184,110.3023,156100.0
2014-10-22 10:55:00,113.96,114.21,113.92,114.05,43000.0,110.2829,110.5248,110.2442,110.37,43000.0
2014-10-22 11:00:00,114.06,114.09,113.88,113.95,51700.0,110.3797,110.4087,110.2055,110.2732,51700.0
2014-10-22 11:05:00,113.96,114.03,113.92,114.02,53900.0,110.2829,110.3507,110.2442,110.341,53900.0
2014-10-22 11:10:00,114.01,114.19,114.01,114.05,46000.0,110.3313,110.5055,110.3313,110.37,46000.0
2014-10-22 11:15:00,114.05,114.55,114.05,114.17,58600.0,110.37,110.8539,110.37,110.4861,58600.0
2014-10-22 11:20:00,114.18,114.35,114.09,114.33,36700.0,110.4958,110.6603,110.4087,110.641,36700.0
2014-10-22 11:25:00,114.35,114.42,114.18,114.36,44600.0,110.6603,110.7281,110.4958,110.67,44600.0
2014-10-22 11:30:00,114.37,114.37,114.13,114.23,48600.0,110.6797,110.6797,110.4474,110.5442,48600.0
2014-10-22 11:35:00,114.23,114.25,113.98,113.98,52500.0,110.5442,110.5636,110.3023,110.3023,52500.0
2014-10-22 11:40:00,113.98,114.24,113.98,114.19,38900.0,110.3023,110.5539,110.3023,110.5055,38900.0
2014-10-22 11:45:00,114.19,114.34,114.14,114.23,54800.0,110.5055,110.6506,110.4571,110.5442,54800.0
2014-10-22 11:50:00,114.23,114.3,114.17,114.2,44300.0,110.5442,110.6119,110.4861,110.5152,44300.0
2014-10-22 11:55:00,114.2,114.28,114.19,114.25,29200.0,110.5152,110.5926,110.5055,110.5636,29200.0
2014-10-22 12:00:00,114.25,114.49,114.24,114.34,52100.0,110.5636,110.7958,110.5539,110.6506,52100.0
2014-10-22 12:05:00,114.31,114.41,114.06,114.23,74500.0,110.6216,110.7184,110.3797,110.5442,74500.0
2014-10-22 12:10:00,114.23,114.42,114.12,114.39,59400.0,110.5442,110.7281,110.4377,110.699,59400.0
2014-10-22 12:15:00,114.38,114.44,114.19,114.25,98500.0,110.6894,110.7474,110.5055,110.5636,98500.0
2014-10-22 12:20:00,114.25,114.41,114.14,114.34,75400.0,110.5636,110.7184,110.4571,110.6506,75400.0
2014-10-22 12:25:00,114.35,114.36,114.2,114.32,18100.0,110.6603,110.67,110.5152,110.6313,18100.0
2014-10-22 12:30:00,114.31,114.31,114.2,114.2,16200.0,110.6216,110.6216,110.5152,110.5152,16200.0
2014-10-22 12:35:00,114.2,114.2,113.55,113.71,53000.0,110.5152,110.5152,109.8861,110.041,53000.0
2014-10-22 12:40:00,113.7,113.79,113.29,113.34,21300.0,110.0313,110.1184,109.6345,109.6829,21300.0
2014-10-22 12:45:00,113.33,113.45,113.07,113.11,26300.0,109.6732,109.7894,109.4216,109.4603,26300.0
2014-10-22 12:50:00,113.12,113.2,113.06,113.08,10900.0,109.47,109.5474,109.412,109.4313,10900.0
2014-10-22 12:55:00,113.08,113.19,113.05,113.15,33300.0,109.4313,109.5378,109.4023,109.499,33300.0
2014-10-22 13:00:00,113.15,113.41,112.98,113.29,51100.0,109.499,109.7507,109.3345,109.6345,51100.0
2014-10-22 13:05:00,113.26,113.42,113.2,113.23,14000.0,109.6055,109.7603,109.5474,109.5765,14000.0
2014-10-22 13:10:00,113.18,113.18,112.99,113.07,39300.0,109.5281,109.5281,109.3442,109.4216,39300.0
2014-10-22 13:15:00,113.06,113.15,113.01,113.03,19300.0,109.412,109.499,109.3636,109.3829,19300.0
2014-10-22 13:20:00,113.02,113.11,112.96,112.98,41800.0,109.3732,109.4603,109.3152,109.3345,41800.0
2014-10-22 13:25:00,112.96,113.01,112.61,112.71,52000.0,109.3152,109.3636,108.9765,109.0732,52000.0
2014-10-22 13:30:00,112.7,113.08,112.65,113.08,62400.0,109.0636,109.4313,109.0152,109.4313,62400.0
2014-10-22 13:35:00,113.1,113.43,113.01,113.03,29200.0,109.4507,109.77,109.3636,109.3829,29200.0
2014-10-22 13:40:00,113.05,113.15,112.97,113.12,17800.0,109.4023,109.499,109.3249,109.47,17800.0
2014-10-22 13:45:00,113.12,113.12,112.89,112.95,18700.0,109.47,109.47,109.2474,109.3055,18700.0
2014-10-22 13:50:00,112.99,113.24,112.9,113.22,75700.0,109.3442,109.5861,109.2571,109.5668,75700.0
2014-10-22 13:55:00,113.23,113.28,113.08,113.12,30200.0,109.5765,109.6249,109.4313,109.47,30200.0
2014-10-22 14:00:00,113.08,113.11,113.0,113.06,24800.0,109.4313,109.4603,109.3539,109.412,24800.0
2014-10-22 14:05:00,113.07,113.23,113.02,113.16,20100.0,109.4216,109.5765,109.3732,109.5087,20100.0
2014-10-22 14:10:00,113.15,113.25,113.15,113.21,17700.0,109.499,109.5958,109.499,109.5571,17700.0
2014-10-22 14:15:00,113.2,113.2,113.11,113.14,20900.0,109.5474,109.5474,109.4603,109.4894,20900.0
2014-10-22 14:20:00,113.13,113.35,113.11,113.23,31800.0,109.4797,109.6926,109.4603,109.5765,31800.0
2014-10-22 14:25:00,113.2,113.41,113.19,113.28,39700.0,109.5474,109.7507,109.5378,109.6249,39700.0
2014-10-22 14:30:00,113.28,113.3,112.95,113.02,46200.0,109.6249,109.6442,109.3055,109.3732,46200.0
2014-10-22 14:35:00,112.99,113.22,112.99,113.2,28900.0,109.3442,109.5668,109.3442,109.5474,28900.0
2014-10-22 14:40:00,113.21,113.4,113.18,113.37,26600.0,109.5571,109.741,109.5281,109.7119,26600.0
2014-10-22 14:45:00,113.36,113.69,113.34,113.69,41900.0,109.7023,110.0216,109.6829,110.0216,41900.0
2014-10-22 14:50:00,113.66,113.89,113.66,113.88,77500.0,109.9926,110.2152,109.9926,110.2055,77500.0
2014-10-22 14:55:00,113.84,113.93,113.64,113.78,103100.0,110.1668,110.2539,109.9732,110.1087,103100.0
2014-10-22 15:00:00,113.77,113.79,113.72,113.78,46000.0,110.099,110.1184,110.0507,110.1087,46000.0
2014-10-22 15:05:00,113.77,113.77,113.46,113.47,65200.0,110.099,110.099,109.799,109.8087,65200.0
2014-10-22 15:10:00,113.46,113.54,113.45,113.5,107700.0,109.799,109.8765,109.7894,109.8378,107700.0
2014-10-22 15:15:00,113.5,113.7,113.46,113.56,58400.0,109.8378,110.0313,109.799,109.8958,58400.0
2014-10-22 15:20:00,113.53,113.67,113.52,113.59,49700.0,109.8668,110.0023,109.8571,109.9248,49700.0
2014-10-22 15:25:00,113.59,113.86,113.57,113.84,50500.0,109.9248,110.1861,109.9055,110.1668,50500.0
2014-10-22 15:30:00,113.82,113.84,113.67,113.73,62200.0,110.1474,110.1668,110.0023,110.0603,62200.0
2014-10-22 15:35:00,113.73,113.89,113.71,113.71,85000.0,110.0603,110.2152,110.041,110.041,85000.0
2014-10-22 15:40:00,113.72,113.82,113.69,113.73,61000.0,110.0507,110.1474,110.0216,110.0603,61000.0
2014-10-22 15:45:00,113.73,113.74,113.47,113.47,83800.0,110.0603,110.07,109.8087,109.8087,83800.0
2014-10-22 15:50:00,113.45,113.73,113.29,113.6,158500.0,109.7894,110.0603,109.6345,109.9345,158500.0
2014-10-22 15:55:00,113.6,113.95,113.57,113.77,194700.0,109.9345,110.2732,109.9055,110.099,194700.0
2014-10-23 09:30:00,115.59,116.37,115.02,116.25,42300.0,111.8603,112.6151,111.3087,112.499,42300.0
2014-10-23 09:35:00,116.35,116.58,115.95,116.02,53900.0,112.5958,112.8184,112.2087,112.2764,53900.0
2014-10-23 09:40:00,116.05,116.1,115.67,116.1,50300.0,112.3055,112.3539,111.9377,112.3539,50300.0
2014-10-23 09:45:00,116.09,116.4,116.07,116.19,22600.0,112.3442,112.6442,112.3248,112.441,22600.0
2014-10-23 09:50:00,116.25,116.41,116.01,116.22,20600.0,112.499,112.6539,112.2668,112.47,20600.0
2014-10-23 09:55:00,116.26,116.3,116.09,116.22,31100.0,112.5087,112.5474,112.3442,112.47,31100.0
2014-10-23 10:00:00,116.16,116.4,115.98,116.0,35900.0,112.4119,112.6442,112.2377,112.2571,35900.0
2014-10-23 10:05:00,115.99,116.08,115.84,115.84,21300.0,112.2474,112.3345,112.1022,112.1022,21300.0
2014-10-23 10:10:00,115.83,115.97,115.75,115.96,65900.0,112.0926,112.2281,112.0152,112.2184,65900.0
2014-10-23 10:15:00,115.99,116.24,115.97,116.11,62200.0,112.2474,112.4893,112.2281,112.3635,62200.0
2014-10-23 10:20:00,116.12,116.19,116.06,116.19,62200.0,112.3732,112.441,112.3152,112.441,62200.0
2014-10-23 10:25:00,116.16,116.34,116.12,116.34,28300.0,112.4119,112.5861,112.3732,112.5861,28300.0
2014-10-23 10:30:00,116.35,116.54,116.29,116.43,29700.0,112.5958,112.7797,112.5377,112.6732,29700.0
2014-10-23 10:35:00,116.44,116.49,116.38,116.46,29500.0,112.6829,112.7313,112.6248,112.7022,29500.0
2014-10-23 10:40:00,116.45,116.47,116.1,116.18,96400.0,112.6926,112.7119,112.3539,112.4313,96400.0
2014-10-23 10:45:00,116.2,116.36,116.11,116.28,23700.0,112.4506,112.6055,112.3635,112.5281,23700.0
2014-10-23 10:50:00,116.26,116.37,116.21,116.25,15000.0,112.5087,112.6151,112.4603,112.499,15000.0
2014-10-23 10:55:00,116.22,116.44,116.21,116.38,16700.0,112.47,112.6829,112.4603,112.6248,16700.0
2014-10-23 11:00:00,116.41,116.5,116.37,116.46,12500.0,112.6539,112.741,112.6151,112.7022,12500.0
2014-10-23 11:05:00,116.44,116.75,116.44,116.63,20900.0,112.6829,112.9829,112.6829,112.8668,20900.0
2014-10-23 11:10:00,116.63,116.73,116.56,116.61,32900.0,112.8668,112.9635,112.799,112.8474,32900.0
2014-10-23 11:15:00,116.58,116.58,116.41,116.47,20800.0,112.8184,112.8184,112.6539,112.7119,20800.0
2014-10-23 11:20:00,116.48,116.5,116.31,116.31,14200.0,112.7216,112.741,112.5571,112.5571,14200.0
2014-10-23 11:25:00,116.33,116.37,116.29,116.33,23400.0,112.5764,112.6151,112.5377,112.5764,23400.0
2014-10-23 11:30:00,116.34,116.44,116.32,116.44,16700.0,112.5861,112.6829,112.5668,112.6829,16700.0
2014-10-23 11:35:00,116.43,116.43,116.27,116.27,21500.0,112.6732,112.6732,112.5184,112.5184,21500.0
2014-10-23 11:40:00,116.27,116.5,116.26,116.45,36100.0,112.5184,112.741,112.5087,112.6926,36100.0
2014-10-23 11:45:00,116.46,116.7,116.42,116.56,36200.0,112.7022,112.9345,112.6635,112.799,36200.0
2014-10-23 11:50:00,116.58,116.58,116.28,116.33,28900.0,112.8184,112.8184,112.5281,112.5764,28900.0
2014-10-23 11:55:00,116.32,116.39,116.3,116.3,13700.0,112.5668,112.6345,112.5474,112.5474,13700.0
2014-10-23 12:00:00,116.31,116.46,116.3,116.32,16700.0,112.5571,112.7022,112.5474,112.5668,16700.0
2014-10-23 12:05:00,116.34,116.5,116.33,116.5,20600.0,112.5861,112.741,112.5764,112.741,20600.0
2014-10-23 12:10:00,116.48,116.56,116.45,116.47,32400.0,112.7216,112.799,112.6926,112.7119,32400.0
2014-10-23 12:15:00,116.48,116.6,116.46,116.52,64100.0,112.7216,112.8377,112.7022,112.7603,64100.0
2014-10-23 12:20:00,116.54,116.58,116.46,116.55,6000.0,112.7797,112.8184,112.7022,112.7893,6000.0
2014-10-23 12:25:00,116.54,116.69,116.53,116.69,7400.0,112.7797,112.9248,112.77,112.9248,7400.0
2014-10-23 12:30:00,116.68,116.68,116.53,116.53,12600.0,112.9151,112.9151,112.77,112.77,12600.0
2014-10-23 12:35:00,116.52,116.52,116.41,116.41,12100.0,112.7603,112.7603,112.6539,112.6539,12100.0
2014-10-23 12:40:00,116.42,116.53,116.41,116.42,11100.0,112.6635,112.77,112.6539,112.6635,11100.0
2014-10-23 12:45:00,116.42,116.55,116.42,116.42,9600.0,112.6635,112.7893,112.6635,112.6635,9600.0
2014-10-23 12:50:00,116.43,116.55,116.42,116.55,13400.0,112.6732,112.7893,112.6635,112.7893,13400.0
2014-10-23 12:55:00,116.55,116.55,116.32,116.43,14300.0,112.7893,112.7893,112.5668,112.6732,14300.0
2014-10-23 13:00:00,116.43,116.44,116.29,116.3,6200.0,112.6732,112.6829,112.5377,112.5474,6200.0
2014-10-23 13:05:00,116.29,116.5,116.29,116.45,10300.0,112.5377,112.741,112.5377,112.6926,10300.0
2014-10-23 13:10:00,116.42,116.44,116.29,116.44,14300.0,112.6635,112.6829,112.5377,112.6829,14300.0
2014-10-23 13:15:00,116.42,116.53,116.38,116.52,11900.0,112.6635,112.77,112.6248,112.7603,11900.0
2014-10-23 13:20:00,116.53,116.61,116.48,116.55,19500.0,112.77,112.8474,112.7216,112.7893,19500.0
2014-10-23 13:25:00,116.51,116.7,116.49,116.69,10900.0,112.7506,112.9345,112.7313,112.9248,10900.0
2014-10-23 13:30:00,116.69,116.69,116.54,116.64,17100.0,112.9248,112.9248,112.7797,112.8764,17100.0
2014-10-23 13:35:00,116.64,116.8,116.57,116.78,13500.0,112.8764,113.0313,112.8087,113.0119,13500.0
2014-10-23 13:40:00,116.77,116.85,116.74,116.82,12500.0,113.0022,113.0797,112.9732,113.0506,12500.0
2014-10-23 13:45:00,116.83,116.84,116.72,116.83,12900.0,113.0603,113.07,112.9539,113.0603,12900.0
2014-10-23 13:50:00,116.82,116.89,116.72,116.84,13200.0,113.0506,113.1184,112.9539,113.07,13200.0
2014-10-23 13:55:00,116.83,116.94,116.82,116.89,14100.0,113.0603,113.1668,113.0506,113.1184,14100.0
2014-10-23 14:00:00,116.88,116.93,116.84,116.93,12800.0,113.1087,113.1571,113.07,113.1571,12800.0
2014-10-23 14:05:00,116.92,116.98,116.87,116.94,15000.0,113.1474,113.2055,113.099,113.1668,15000.0
2014-10-23 14:10:00,116.95,117.1,116.94,117.08,22300.0,113.1764,113.3216,113.1668,113.3022,22300.0
2014-10-23 14:15:00,117.09,117.13,117.0,117.13,20300.0,113.3119,113.3506,113.2248,113.3506,20300.0
2014-10-23 14:20:00,117.12,117.16,116.99,117.13,27200.0,113.3409,113.3797,113.2151,113.3506,27200.0
2014-10-23 14:25:00,117.16,117.29,117.1,117.25,21700.0,113.3797,113.5055,113.3216,113.4668,21700.0
2014-10-23 14:30:00,117.26,117.35,117.26,117.29,28800.0,113.4764,113.5635,113.4764,113.5055,28800.0
2014-10-23 14:35:00,117.29,117.36,117.23,117.25,17500.0,113.5055,113.5732,113.4474,113.4668,17500.0
2014-10-23 14:40:00,117.25,117.25,117.15,117.17,16500.0,113.4668,113.4668,113.37,113.3893,16500.0
2014-10-23 14:45:00,117.17,117.23,117.1,117.14,17600.0,113.3893,113.4474,113.3216,113.3603,17600.0
2014-10-23 14:50:00,117.14,117.15,117.01,117.05,27200.0,113.3603,113.37,113.2345,113.2732,27200.0
2014-10-23 14:55:00,117.03,117.04,116.64,116.88,77200.0,113.2539,113.2635,112.8764,113.1087,77200.0
2014-10-23 15:00:00,116.89,116.89,116.42,116.42,41300.0,113.1184,113.1184,112.6635,112.6635,41300.0
2014-10-23 15:05:00,116.39,116.59,116.37,116.43,30600.0,112.6345,112.828,112.6151,112.6732,30600.0
2014-10-23 15:10:00,116.4,116.58,116.34,116.44,23400.0,112.6442,112.8184,112.5861,112.6829,23400.0
2014-10-23 15:15:00,116.42,116.59,116.37,116.5,20000.0,112.6635,112.828,112.6151,112.741,20000.0
2014-10-23 15:20:00,116.48,116.62,116.37,116.55,26700.0,112.7216,112.8571,112.6151,112.7893,26700.0
2014-10-23 15:25:00,116.51,116.51,116.28,116.34,20700.0,112.7506,112.7506,112.5281,112.5861,20700.0
2014-10-23 15:30:00,116.31,116.71,116.31,116.71,35400.0,112.5571,112.9442,112.5571,112.9442,35400.0
2014-10-23 15:35:00,116.69,116.69,116.22,116.27,45200.0,112.9248,112.9248,112.47,112.5184,45200.0
2014-10-23 15:40:00,116.27,116.27,116.1,116.19,39700.0,112.5184,112.5184,112.3539,112.441,39700.0
2014-10-23 15:45:00,116.2,116.4,116.19,116.32,47200.0,112.4506,112.6442,112.441,112.5668,47200.0
2014-10-23 15:50:00,116.33,116.38,116.12,116.14,59300.0,112.5764,112.6248,112.3732,112.3926,59300.0
2014-10-23 15:55:00,116.14,116.29,115.99,116.22,90000.0,112.3926,112.5377,112.2474,112.47,90000.0
2014-10-24 09:30:00,116.19,116.29,116.05,116.25,33400.0,112.441,112.5377,112.3055,112.499,33400.0
2014-10-24 09:35:00,116.33,117.29,116.33,117.2,53000.0,112.5764,113.5055,112.5764,113.4184,53000.0
2014-10-24 09:40:00,117.18,117.36,116.92,117.28,16900.0,113.399,113.5732,113.1474,113.4958,16900.0
2014-10-24 09:45:00,117.28,117.28,116.97,117.11,8800.0,113.4958,113.4958,113.1958,113.3313,8800.0
2014-10-24 09:50:00,117.12,117.2,116.94,116.94,29400.0,113.3409,113.4184,113.1668,113.1668,29400.0
2014-10-24 09:55:00,117.0,117.33,116.93,117.14,38100.0,113.2248,113.5442,113.1571,113.3603,38100.0
2014-10-24 10:00:00,117.14,117.31,116.93,117.04,16400.0,113.3603,113.5248,113.1571,113.2635,16400.0
2014-10-24 10:05:00,117.03,117.09,116.78,116.99,16600.0,113.2539,113.3119,113.0119,113.2151,16600.0
2014-10-24 10:10:00,117.0,117.09,116.92,117.02,16600.0,113.2248,113.3119,113.1474,113.2442,16600.0
2014-10-24 10:15:00,117.01,117.13,116.9,116.93,23600.0,113.2345,113.3506,113.128,113.1571,23600.0
2014-10-24 10:20:00,116.95,117.03,116.9,116.97,24500.0,113.1764,113.2539,113.128,113.1958,24500.0
2014-10-24 10:25:00,116.93,117.08,116.81,116.89,11800.0,113.1571,113.3022,113.041,113.1184,11800.0
2014-10-24 10:30:00,116.93,117.07,116.91,117.01,16400.0,113.1571,113.2926,113.1377,113.2345,16400.0
2014-10-24 10:35:00,117.03,117.16,116.99,117.1,11400.0,113.2539,113.3797,113.2151,113.3216,11400.0
2014-10-24 10:40:00,117.14,117.25,117.11,117.15,8600.0,113.3603,113.4668,113.3313,113.37,8600.0
2014-10-24 10:45:00,117.14,117.18,117.02,117.15,8600.0,113.3603,113.399,113.2442,113.37,8600.0
2014-10-24 10:50:00,117.11,117.35,117.09,117.26,25400.0,113.3313,113.5635,113.3119,113.4764,25400.0
2014-10-24 10:55:00,117.22,117.38,117.11,117.36,9000.0,113.4377,113.5926,113.3313,113.5732,9000.0
2014-10-24 11:00:00,117.35,117.56,117.34,117.48,19800.0,113.5635,113.7668,113.5539,113.6893,19800.0
2014-10-24 11:05:00,117.48,117.7,117.48,117.66,21400.0,113.6893,113.9022,113.6893,113.8635,21400.0
2014-10-24 11:10:00,117.66,117.86,117.66,117.78,20800.0,113.8635,114.0571,113.8635,113.9797,20800.0
2014-10-24 11:15:00,117.76,117.97,117.74,117.91,13600.0,113.9603,114.1635,113.9409,114.1055,13600.0
2014-10-24 11:20:00,117.9,117.99,117.9,117.96,16700.0,114.0958,114.1829,114.0958,114.1538,16700.0
2014-10-24 11:25:00,117.94,117.95,117.7,117.73,8400.0,114.1345,114.1442,113.9022,113.9313,8400.0
2014-10-24 11:30:00,117.73,117.88,117.7,117.83,10200.0,113.9313,114.0764,113.9022,114.028,10200.0
2014-10-24 11:35:00,117.84,118.22,117.84,118.09,25000.0,114.0377,114.4055,114.0377,114.2797,25000.0
2014-10-24 11:40:00,118.13,118.19,118.09,118.16,8200.0,114.3184,114.3764,114.2797,114.3474,8200.0
2014-10-24 11:45:00,118.17,118.28,118.1,118.17,8100.0,114.3571,114.4635,114.2893,114.3571,8100.0
2014-10-24 11:50:00,118.2,118.22,118.16,118.22,10000.0,114.3861,114.4055,114.3474,114.4055,10000.0
2014-10-24 11:55:00,118.2,118.25,118.13,118.14,9700.0,114.3861,114.4345,114.3184,114.328,9700.0
2014-10-24 12:00:00,118.13,118.4,118.12,118.37,29300.0,114.3184,114.5796,114.3087,114.5506,29300.0
2014-10-24 12:05:00,118.34,118.37,118.08,118.16,9700.0,114.5216,114.5506,114.27,114.3474,9700.0
2014-10-24 12:10:00,118.17,118.36,118.15,118.33,29300.0,114.3571,114.5409,114.3377,114.5119,29300.0
2014-10-24 12:15:00,118.33,118.49,118.31,118.34,13000.0,114.5119,114.6667,114.4926,114.5216,13000.0
2014-10-24 12:20:00,118.32,118.33,118.15,118.21,3300.0,114.5022,114.5119,114.3377,114.3958,3300.0
2014-10-24 12:25:00,118.22,118.24,118.02,118.05,58600.0,114.4055,114.4248,114.2119,114.2409,58600.0
2014-10-24 12:30:00,118.03,118.27,118.01,118.02,15600.0,114.2216,114.4538,114.2022,114.2119,15600.0
2014-10-24 12:35:00,118.0,118.02,117.89,117.9,10500.0,114.1926,114.2119,114.0861,114.0958,10500.0
2014-10-24 12:40:00,117.89,117.89,117.75,117.77,13900.0,114.0861,114.0861,113.9506,113.97,13900.0
2014-10-24 12:45:00,117.78,117.81,117.73,117.75,9300.0,113.9797,114.0087,113.9313,113.9506,9300.0
2014-10-24 12:50:00,117.73,117.73,117.45,117.45,16300.0,113.9313,113.9313,113.6603,113.6603,16300.0
2014-10-24 12:55:00,117.46,117.47,117.33,117.41,15200.0,113.67,113.6797,113.5442,113.6216,15200.0
2014-10-24 13:00:00,117.41,117.5,117.38,117.46,10500.0,113.6216,113.7087,113.5926,113.67,10500.0
2014-10-24 13:05:00,117.45,117.46,117.28,117.36,18300.0,113.6603,113.67,113.4958,113.5732,18300.0
2014-10-24 13:10:00,117.35,117.4,117.13,117.18,20200.0,113.5635,113.6119,113.3506,113.399,20200.0
2014-10-24 13:15:00,117.16,117.25,117.12,117.25,10400.0,113.3797,113.4668,113.3409,113.4668,10400.0
2014-10-24 13:20:00,117.24,117.25,117.13,117.22,14700.0,113.4571,113.4668,113.3506,113.4377,14700.0
2014-10-24 13:25:00,117.19,117.22,117.15,117.2,13800.0,113.4087,113.4377,113.37,113.4184,13800.0
2014-10-24 13:30:00,117.21,117.32,117.2,117.28,30900.0,113.428,113.5345,113.4184,113.4958,30900.0
2014-10-24 13:35:00,117.28,117.33,117.23,117.31,18800.0,113.4958,113.5442,113.4474,113.5248,18800.0
2014-10-24 13:40:00,117.3,117.32,117.22,117.24,17300.0,113.5151,113.5345,113.4377,113.4571,17300.0
2014-10-24 13:45:00,117.24,117.44,117.23,117.36,9600.0,113.4571,113.6506,113.4474,113.5732,9600.0
2014-10-24 13:50:00,117.33,117.38,117.31,117.31,8300.0,113.5442,113.5926,113.5248,113.5248,8300.0
2014-10-24 13:55:00,117.3,117.3,117.24,117.26,10500.0,113.5151,113.5151,113.4571,113.4764,10500.0
2014-10-24 14:00:00,117.27,117.3,117.21,117.3,12100.0,113.4861,113.5151,113.428,113.5151,12100.0
2014-10-24 14:05:00,117.3,117.44,117.3,117.42,16800.0,113.5151,113.6506,113.5151,113.6313,16800.0
2014-10-24 14:10:00,117.4,117.42,117.3,117.32,9300.0,113.6119,113.6313,113.5151,113.5345,9300.0
2014-10-24 14:15:00,117.31,117.37,117.28,117.29,14100.0,113.5248,113.5829,113.4958,113.5055,14100.0
2014-10-24 14:20:00,117.31,117.38,117.29,117.36,23100.0,113.5248,113.5926,113.5055,113.5732,23100.0
2014-10-24 14:25:00,117.36,117.41,117.33,117.37,19300.0,113.5732,113.6216,113.5442,113.5829,19300.0
2014-10-24 14:30:00,117.38,117.4,117.32,117.36,13300.0,113.5926,113.6119,113.5345,113.5732,13300.0
2014-10-24 14:35:00,117.36,117.49,117.35,117.48,6500.0,113.5732,113.699,113.5635,113.6893,6500.0
2014-10-24 14:40:00,117.48,117.56,117.47,117.54,18100.0,113.6893,113.7668,113.6797,113.7474,18100.0
2014-10-24 14:45:00,117.54,117.55,117.51,117.54,7900.0,113.7474,113.7571,113.7184,113.7474,7900.0
2014-10-24 14:50:00,117.54,117.55,117.44,117.47,13200.0,113.7474,113.7571,113.6506,113.6797,13200.0
2014-10-24 14:55:00,117.48,117.48,117.38,117.38,14300.0,113.6893,113.6893,113.5926,113.5926,14300.0
2014-10-24 15:00:00,117.37,117.57,117.36,117.52,16200.0,113.5829,113.7764,113.5732,113.728,16200.0
2014-10-24 15:05:00,117.53,117.61,117.47,117.57,20400.0,113.7377,113.8151,113.6797,113.7764,20400.0
2014-10-24 15:10:00,117.58,117.6,117.44,117.44,20000.0,113.7861,113.8055,113.6506,113.6506,20000.0
2014-10-24 15:15:00,117.45,117.61,117.42,117.6,16200.0,113.6603,113.8151,113.6313,113.8055,16200.0
2014-10-24 15:20:00,117.59,117.6,117.49,117.52,12300.0,113.7958,113.8055,113.699,113.728,12300.0
2014-10-24 15:25:00,117.55,117.64,117.54,117.6,15800.0,113.7571,113.8442,113.7474,113.8055,15800.0
2014-10-24 15:30:00,117.61,117.75,117.6,117.64,29800.0,113.8151,113.9506,113.8055,113.8442,29800.0
2014-10-24 15:35:00,117.64,117.73,117.6,117.67,24800.0,113.8442,113.9313,113.8055,113.8732,24800.0
2014-10-24 15:40:00,117.66,117.93,117.66,117.91,29100.0,113.8635,114.1248,113.8635,114.1055,29100.0
2014-10-24 15:45:00,117.91,117.94,117.82,117.84,47900.0,114.1055,114.1345,114.0184,114.0377,47900.0
2014-10-24 15:50:00,117.86,117.92,117.81,117.91,63000.0,114.0571,114.1151,114.0087,114.1055,63000.0
2014-10-24 15:55:00,117.92,118.02,117.89,117.94,109700.0,114.1151,114.2119,114.0861,114.1345,109700.0
2014-10-27 09:30:00,117.83,117.88,117.45,117.75,40400.0,114.028,114.0764,113.6603,113.9506,40400.0
2014-10-27 09:35:00,117.88,118.1,117.59,117.92,20800.0,114.0764,114.2893,113.7958,114.1151,20800.0
2014-10-27 09:40:00,117.92,118.08,117.53,117.96,58200.0,114.1151,114.27,113.7377,114.1538,58200.0
2014-10-27 09:45:00,117.93,117.97,117.74,117.92,22500.0,114.1248,114.1635,113.9409,114.1151,22500.0
2014-10-27 09:50:00,117.92,117.92,117.72,117.82,24000.0,114.1151,114.1151,113.9216,114.0184,24000.0
2014-10-27 09:55:00,117.8,117.85,117.71,117.71,25300.0,113.999,114.0474,113.9119,113.9119,25300.0
2014-10-27 10:00:00,117.71,117.72,117.19,117.33,30900.0,113.9119,113.9216,113.4087,113.5442,30900.0
2014-10-27 10:05:00,117.29,117.51,117.26,117.51,21800.0,113.5055,113.7184,113.4764,113.7184,21800.0
2014-10-27 10:10:00,117.54,117.76,117.46,117.76,20400.0,113.7474,113.9603,113.67,113.9603,20400.0
2014-10-27 10:15:00,117.73,117.78,117.7,117.76,20400.0,113.9313,113.9797,113.9022,113.9603,20400.0
2014-10-27 10:20:00,117.75,117.78,117.66,117.76,19000.0,113.9506,113.9797,113.8635,113.9603,19000.0
2014-10-27 10:25:00,117.79,117.8,117.7,117.72,9500.0,113.9893,113.999,113.9022,113.9216,9500.0
2014-10-27 10:30:00,117.71,117.73,117.57,117.59,10100.0,113.9119,113.9313,113.7764,113.7958,10100.0
2014-10-27 10:35:00,117.57,117.7,117.53,117.58,14100.0,113.7764,113.9022,113.7377,113.7861,14100.0
2014-10-27 10:40:00,117.62,118.03,117.58,118.03,21100.0,113.8248,114.2216,113.7861,114.2216,21100.0
2014-10-27 10:45:00,118.04,118.09,117.99,118.03,18100.0,114.2313,114.2797,114.1829,114.2216,18100.0
2014-10-27 10:50:00,118.04,118.08,117.95,117.97,9400.0,114.2313,114.27,114.1442,114.1635,9400.0
2014-10-27 10:55:00,117.98,118.0,117.81,117.86,17800.0,114.1732,114.1926,114.0087,114.0571,17800.0
2014-10-27 11:00:00,117.91,117.91,117.73,117.73,18000.0,114.1055,114.1055,113.9313,113.9313,18000.0
2014-10-27 11:05:00,117.72,117.82,117.68,117.8,17000.0,113.9216,114.0184,113.8829,113.999,17000.0
2014-10-27 11:10:00,117.81,117.88,117.77,117.81,34100.0,114.0087,114.0764,113.97,114.0087,34100.0
2014-10-27 11:15:00,117.78,117.82,117.71,117.75,10200.0,113.9797,114.0184,113.9119,113.9506,10200.0
2014-10-27 11:20:00,117.76,117.78,117.66,117.72,10900.0,113.9603,113.9797,113.8635,113.9216,10900.0
2014-10-27 11:25:00,117.75,117.84,117.72,117.84,10000.0,113.9506,114.0377,113.9216,114.0377,10000.0
2014-10-27 11:30:00,117.84,117.94,117.84,117.86,7700.0,114.0377,114.1345,114.0377,114.0571,7700.0
2014-10-27 11:35:00,117.86,117.87,117.64,117.68,21300.0,114.0571,114.0667,113.8442,113.8829,21300.0
2014-10-27 11:40:00,117.63,117.63,117.54,117.6,4300.0,113.8345,113.8345,113.7474,113.8055,4300.0
2014-10-27 11:45:00,117.57,117.57,117.38,117.38,13000.0,113.7764,113.7764,113.5926,113.5926,13000.0
2014-10-27 11:50:00,117.37,117.37,117.17,117.19,10700.0,113.5829,113.5829,113.3893,113.4087,10700.0
2014-10-27 11:55:00,117.19,117.22,117.12,117.14,13500.0,113.4087,113.4377,113.3409,113.3603,13500.0
2014-10-27 12:00:00,117.14,117.24,117.13,117.24,7900.0,113.3603,113.4571,113.3506,113.4571,7900.0
2014-10-27 12:05:00,117.28,117.5,117.27,117.43,11300.0,113.4958,113.7087,113.4861,113.6409,11300.0
2014-10-27 12:10:00,117.44,117.47,117.36,117.39,7900.0,113.6506,113.6797,113.5732,113.6022,7900.0
2014-10-27 12:15:00,117.4,117.4,117.19,117.34,10300.0,113.6119,113.6119,113.4087,113.5539,10300.0
2014-10-27 12:20:00,117.36,117.44,117.21,117.21,13300.0,113.5732,113.6506,113.428,113.428,13300.0
2014-10-27 12:25:00,117.22,117.33,117.19,117.24,6800.0,113.4377,113.5442,113.4087,113.4571,6800.0
2014-10-27 12:30:00,117.25,117.26,117.14,117.26,6300.0,113.4668,113.4764,113.3603,113.4764,6300.0
2014-10-27 12:35:00,117.29,117.36,117.26,117.33,8800.0,113.5055,113.5732,113.4764,113.5442,8800.0
2014-10-27 12:40:00,117.33,117.41,117.29,117.39,7500.0,113.5442,113.6216,113.5055,113.6022,7500.0
2014-10-27 12:45:00,117.42,117.51,117.33,117.38,6800.0,113.6313,113.7184,113.5442,113.5926,6800.0
2014-10-27 12:50:00,117.4,117.49,117.38,117.47,6000.0,113.6119,113.699,113.5926,113.6797,6000.0
2014-10-27 12:55:00,117.45,117.65,117.45,117.62,12500.0,113.6603,113.8538,113.6603,113.8248,12500.0
2014-10-27 13:00:00,117.64,117.83,117.64,117.82,6300.0,113.8442,114.028,113.8442,114.0184,6300.0
2014-10-27 13:05:00,117.83,117.92,117.81,117.83,8300.0,114.028,114.1151,114.0087,114.028,8300.0
2014-10-27 13:10:00,117.82,117.97,117.78,117.97,6900.0,114.0184,114.1635,113.9797,114.1635,6900.0
2014-10-27 13:15:00,117.96,118.0,117.89,118.0,5300.0,114.1538,114.1926,114.0861,114.1926,5300.0
2014-10-27 13:20:00,117.98,118.0,117.91,117.92,7300.0,114.1732,114.1926,114.1055,114.1151,7300.0
2014-10-27 13:25:00,117.9,117.91,117.83,117.87,5100.0,114.0958,114.1055,114.028,114.0667,5100.0
2014-10-27 13:30:00,117.87,117.9,117.78,117.78,6900.0,114.0667,114.0958,113.9797,113.9797,6900.0
2014-10-27 13:35:00,117.8,117.91,117.72,117.88,5000.0,113.999,114.1055,113.9216,114.0764,5000.0
2014-10-27 13:40:00,117.86,117.99,117.82,117.86,10100.0,114.0571,114.1829,114.0184,114.0571,10100.0
2014-10-27 13:45:00,117.84,117.89,117.79,117.79,2700.0,114.0377,114.0861,113.9893,113.9893,2700.0
2014-10-27 13:50:00,117.77,117.8,117.66,117.78,8800.0,113.97,113.999,113.8635,113.9797,8800.0
2014-10-27 13:55:00,117.76,117.79,117.71,117.75,5200.0,113.9603,113.9893,113.9119,113.9506,5200.0
2014-10-27 14:00:00,117.75,117.75,117.61,117.63,6900.0,113.9506,113.9506,113.8151,113.8345,6900.0
2014-10-27 14:05:00,117.62,117.71,117.62,117.68,8600.0,113.8248,113.9119,113.8248,113.8829,8600.0
2014-10-27 14:10:00,117.7,117.85,117.7,117.83,8000.0,113.9022,114.0474,113.9022,114.028,8000.0
2014-10-27 14:15:00,117.83,117.85,117.78,117.85,4300.0,114.028,114.0474,113.9797,114.0474,4300.0
2014-10-27 14:20:00,117.85,117.9,117.75,117.81,10700.0,114.0474,114.0958,113.9506,114.0087,10700.0
2014-10-27 14:25:00,117.78,117.8,117.7,117.79,10400.0,113.9797,113.999,113.9022,113.9893,10400.0
2014-10-27 14:30:00,117.78,117.84,117.66,117.84,11300.0,113.9797,114.0377,113.8635,114.0377,11300.0
2014-10-27 14:35:00,117.85,117.95,117.85,117.9,13800.0,114.0474,114.1442,114.0474,114.0958,13800.0
2014-10-27 14:40:00,117.9,117.94,117.84,117.89,7800.0,114.0958,114.1345,114.0377,114.0861,7800.0
2014-10-27 14:45:00,117.93,117.98,117.84,117.9,5900.0,114.1248,114.1732,114.0377,114.0958,5900.0
2014-10-27 14:50:00,117.91,117.99,117.81,117.81,9900.0,114.1055,114.1829,114.0087,114.0087,9900.0
2014-10-27 14:55:00,117.81,117.85,117.73,117.85,8500.0,114.0087,114.0474,113.9313,114.0474,8500.0
2014-10-27 15:00:00,117.88,117.99,117.84,117.99,11800.0,114.0764,114.1829,114.0377,114.1829,11800.0
2014-10-27 15:05:00,118.0,118.0,117.92,117.93,5600.0,114.1926,114.1926,114.1151,114.1248,5600.0
2014-10-27 15:10:00,117.91,118.0,117.91,117.98,11300.0,114.1055,114.1926,114.1055,114.1732,11300.0
2014-10-27 15:15:00,117.98,118.11,117.95,118.05,23500.0,114.1732,114.299,114.1442,114.2409,23500.0
2014-10-27 15:20:00,118.04,118.06,117.98,118.0,40900.0,114.2313,114.2506,114.1732,114.1926,40900.0
2014-10-27 15:25:00,118.0,118.06,117.91,117.92,15900.0,114.1926,114.2506,114.1055,114.1151,15900.0
2014-10-27 15:30:00,117.95,118.04,117.88,118.01,18300.0,114.1442,114.2313,114.0764,114.2022,18300.0
2014-10-27 15:35:00,118.02,118.04,117.92,117.94,24500.0,114.2119,114.2313,114.1151,114.1345,24500.0
2014-10-27 15:40:00,117.96,118.13,117.93,118.11,16800.0,114.1538,114.3184,114.1248,114.299,16800.0
2014-10-27 15:45:00,118.12,118.13,117.95,118.06,34700.0,114.3087,114.3184,114.1442,114.2506,34700.0
2014-10-27 15:50:00,118.07,118.08,117.96,118.05,28300.0,114.2603,114.27,114.1538,114.2409,28300.0
2014-10-27 15:55:00,118.06,118.1,117.94,117.99,110600.0,114.2506,114.2893,114.1345,114.1829,110600.0
2014-10-28 09:30:00,118.42,118.67,118.14,118.24,27700.0,114.599,114.8409,114.328,114.4248,27700.0
2014-10-28 09:35:00,118.34,118.49,118.27,118.38,23400.0,114.5216,114.6667,114.4538,114.5603,23400.0
2014-10-28 09:40:00,118.37,118.44,118.23,118.44,19200.0,114.5506,114.6184,114.4151,114.6184,19200.0
2014-10-28 09:45:00,118.36,118.54,118.3,118.5,14300.0,114.5409,114.7151,114.4829,114.6764,14300.0
2014-10-28 09:50:00,118.53,118.58,118.4,118.48,15200.0,114.7055,114.7538,114.5796,114.6571,15200.0
2014-10-28 09:55:00,118.46,118.6,118.44,118.45,14500.0,114.6377,114.7732,114.6184,114.628,14500.0
2014-10-28 10:00:00,118.47,118.71,118.47,118.7,26200.0,114.6474,114.8796,114.6474,114.87,26200.0
2014-10-28 10:05:00,118.75,118.75,118.62,118.66,19100.0,114.9184,114.9184,114.7925,114.8313,19100.0
2014-10-28 10:10:00,118.68,118.73,118.55,118.58,19600.0,114.8506,114.899,114.7248,114.7538,19600.0
2014-10-28 10:15:00,118.57,118.62,118.5,118.51,14700.0,114.7442,114.7925,114.6764,114.6861,14700.0
2014-10-28 10:20:00,118.51,118.55,118.45,118.53,16400.0,114.6861,114.7248,114.628,114.7055,16400.0
2014-10-28 10:25:00,118.51,118.53,118.43,118.45,6400.0,114.6861,114.7055,114.6087,114.628,6400.0
2014-10-28 10:30:00,118.46,118.48,118.37,118.38,14000.0,114.6377,114.6571,114.5506,114.5603,14000.0
2014-10-28 10:35:00,118.31,118.46,118.23,118.37,20000.0,114.4926,114.6377,114.4151,114.5506,20000.0
2014-10-28 10:40:00,118.36,118.38,118.18,118.22,9800.0,114.5409,114.5603,114.3667,114.4055,9800.0
2014-10-28 10:45:00,118.24,118.25,118.02,118.04,8000.0,114.4248,114.4345,114.2119,114.2313,8000.0
2014-10-28 10:50:00,118.03,118.04,117.93,117.94,9800.0,114.2216,114.2313,114.1248,114.1345,9800.0
2014-10-28 10:55:00,118.0,118.14,117.95,118.01,9900.0,114.1926,114.328,114.1442,114.2022,9900.0
2014-10-28 11:00:00,118.01,118.08,117.97,118.07,8400.0,114.2022,114.27,114.1635,114.2603,8400.0
2014-10-28 11:05:00,118.06,118.08,117.84,117.95,25300.0,114.2506,114.27,114.0377,114.1442,25300.0
2014-10-28 11:10:00,117.95,118.2,117.95,118.17,8700.0,114.1442,114.3861,114.1442,114.3571,8700.0
2014-10-28 11:15:00,118.17,118.35,118.16,118.32,7500.0,114.3571,114.5313,114.3474,114.5022,7500.0
2014-10-28 11:20:00,118.37,118.5,118.37,118.39,12300.0,114.5506,114.6764,114.5506,114.57,12300.0
2014-10-28 11:25:00,118.38,118.53,118.38,118.44,43800.0,114.5603,114.7055,114.5603,114.6184,43800.0
2014-10-28 11:30:00,118.46,118.48,118.4,118.4,9900.0,114.6377,114.6571,114.5796,114.5796,9900.0
2014-10-28 11:35:00,118.37,118.48,118.34,118.46,8900.0,114.5506,114.6571,114.5216,114.6377,8900.0
2014-10-28 11:40:00,118.43,118.49,118.36,118.36,8900.0,114.6087,114.6667,114.5409,114.5409,8900.0
2014-10-28 11:45:00,118.37,118.42,118.32,118.35,3900.0,114.5506,114.599,114.5022,114.5313,3900.0
2014-10-28 11:50:00,118.3,118.3,118.22,118.26,6400.0,114.4829,114.4829,114.4055,114.4442,6400.0
2014-10-28 11:55:00,118.23,118.24,118.1,118.1,5400.0,114.4151,114.4248,114.2893,114.2893,5400.0
2014-10-28 12:00:00,118.14,118.23,118.14,118.19,11500.0,114.328,114.4151,114.328,114.3764,11500.0
2014-10-28 12:05:00,118.19,118.22,118.14,118.19,4400.0,114.3764,114.4055,114.328,114.3764,4400.0
2014-10-28 12:10:00,118.2,118.33,118.2,118.24,7000.0,114.3861,114.5119,114.3861,114.4248,7000.0
2014-10-28 12:15:00,118.24,118.25,118.14,118.14,38200.0,114.4248,114.4345,114.328,114.328,38200.0
2014-10-28 12:20:00,118.12,118.27,118.12,118.18,4200.0,114.3087,114.4538,114.3087,114.3667,4200.0
2014-10-28 12:25:00,118.18,118.18,118.12,118.13,4100.0,114.3667,114.3667,114.3087,114.3184,4100.0
2014-10-28 12:30:00,118.13,118.15,118.07,118.07,4300.0,114.3184,114.3377,114.2603,114.2603,4300.0
2014-10-28 12:35:00,118.09,118.16,118.02,118.03,4300.0,114.2797,114.3474,114.2119,114.2216,4300.0
2014-10-28 12:40:00,118.01,118.03,117.94,118.0,6500.0,114.2022,114.2216,114.1345,114.1926,6500.0
2014-10-28 12:45:00,117.97,117.97,117.84,117.95,6700.0,114.1635,114.1635,114.0377,114.1442,6700.0
2014-10-28 12:50:00,117.94,118.0,117.91,118.0,6900.0,114.1345,114.1926,114.1055,114.1926,6900.0
2014-10-28 12:55:00,118.03,118.06,117.98,118.05,4900.0,114.2216,114.2506,114.1732,114.2409,4900.0
2014-10-28 13:00:00,118.01,118.2,117.99,118.18,7600.0,114.2022,114.3861,114.1829,114.3667,7600.0
2014-10-28 13:05:00,118.19,118.23,118.16,118.18,6500.0,114.3764,114.4151,114.3474,114.3667,6500.0
2014-10-28 13:10:00,118.16,118.19,118.12,118.14,6500.0,114.3474,114.3764,114.3087,114.328,6500.0
2014-10-28 13:15:00,118.14,118.18,118.07,118.09,9200.0,114.328,114.3667,114.2603,114.2797,9200.0
2014-10-28 13:20:00,118.09,118.14,118.09,118.1,7100.0,114.2797,114.328,114.2797,114.2893,7100.0
2014-10-28 13:25:00,118.1,118.1,118.04,118.06,6900.0,114.2893,114.2893,114.2313,114.2506,6900.0
2014-10-28 13:30:00,118.07,118.09,118.03,118.05,8100.0,114.2603,114.2797,114.2216,114.2409,8100.0
2014-10-28 13:35:00,118.07,118.17,118.03,118.13,13800.0,114.2603,114.3571,114.2216,114.3184,13800.0
2014-10-28 13:40:00,118.11,118.18,118.04,118.05,33000.0,114.299,114.3667,114.2313,114.2409,33000.0
2014-10-28 13:45:00,118.04,118.12,117.99,118.09,20200.0,114.2313,114.3087,114.1829,114.2797,20200.0
2014-10-28 13:50:00,118.07,118.14,118.06,118.1,21300.0,114.2603,114.328,114.2506,114.2893,21300.0
2014-10-28 13:55:00,118.1,118.14,118.03,118.03,18800.0,114.2893,114.328,114.2216,114.2216,18800.0
2014-10-28 14:00:00,118.05,118.1,118.0,118.04,15700.0,114.2409,114.2893,114.1926,114.2313,15700.0
2014-10-28 14:05:00,118.05,118.05,117.95,118.03,11400.0,114.2409,114.2409,114.1442,114.2216,11400.0
2014-10-28 14:10:00,118.02,118.12,117.96,118.11,17600.0,114.2119,114.3087,114.1538,114.299,17600.0
2014-10-28 14:15:00,118.12,118.18,118.1,118.13,12300.0,114.3087,114.3667,114.2893,114.3184,12300.0
2014-10-28 14:20:00,118.14,118.23,118.14,118.22,15200.0,114.328,114.4151,114.328,114.4055,15200.0
2014-10-28 14:25:00,118.23,118.3,118.22,118.25,15300.0,114.4151,114.4829,114.4055,114.4345,15300.0
2014-10-28 14:30:00,118.27,118.34,118.24,118.34,10600.0,114.4538,114.5216,114.4248,114.5216,10600.0
2014-10-28 14:35:00,118.32,118.42,118.3,118.34,20600.0,114.5022,114.599,114.4829,114.5216,20600.0
2014-10-28 14:40:00,118.34,118.35,118.25,118.26,33800.0,114.5216,114.5313,114.4345,114.4442,33800.0
2014-10-28 14:45:00,118.27,118.27,118.17,118.2,20900.0,114.4538,114.4538,114.3571,114.3861,20900.0
2014-10-28 14:50:00,118.2,118.21,118.13,118.13,13000.0,114.3861,114.3958,114.3184,114.3184,13000.0
2014-10-28 14:55:00,118.16,118.17,118.09,118.14,17100.0,114.3474,114.3571,114.2797,114.328,17100.0
2014-10-28 15:00:00,118.14,118.38,118.12,118.3,29700.0,114.328,114.5603,114.3087,114.4829,29700.0
2014-10-28 15:05:00,118.29,118.39,118.28,118.32,20400.0,114.4732,114.57,114.4635,114.5022,20400.0
2014-10-28 15:10:00,118.31,118.33,118.23,118.3,24800.0,114.4926,114.5119,114.4151,114.4829,24800.0
2014-10-28 15:15:00,118.33,118.36,118.32,118.33,18800.0,114.5119,114.5409,114.5022,114.5119,18800.0
2014-10-28 15:20:00,118.33,118.34,118.25,118.31,22000.0,114.5119,114.5216,114.4345,114.4926,22000.0
2014-10-28 15:25:00,118.29,118.33,118.23,118.24,59700.0,114.4732,114.5119,114.4151,114.4248,59700.0
2014-10-28 15:30:00,118.24,118.32,118.21,118.23,65700.0,114.4248,114.5022,114.3958,114.4151,65700.0
2014-10-28 15:35:00,118.23,118.24,118.16,118.17,36500.0,114.4151,114.4248,114.3474,114.3571,36500.0
2014-10-28 15:40:00,118.16,118.18,118.09,118.09,41500.0,114.3474,114.3667,114.2797,114.2797,41500.0
2014-10-28 15:45:00,118.1,118.11,117.94,117.97,63900.0,114.2893,114.299,114.1345,114.1635,63900.0
2014-10-28 15:50:00,117.99,118.23,117.98,118.22,52400.0,114.1829,114.4151,114.1732,114.4055,52400.0
2014-10-28 15:55:00,118.22,118.35,118.21,118.33,114400.0,114.4055,114.5313,114.3958,114.5119,114400.0
2014-10-29 09:30:00,118.45,118.6,118.17,118.24,40400.0,114.628,114.7732,114.3571,114.4248,40400.0
2014-10-29 09:35:00,118.25,118.62,118.09,118.44,31900.0,114.4345,114.7925,114.2797,114.6184,31900.0
2014-10-29 09:40:00,118.47,118.47,118.17,118.18,19600.0,114.6474,114.6474,114.3571,114.3667,19600.0
2014-10-29 09:45:00,118.19,118.23,118.03,118.1,16500.0,114.3764,114.4151,114.2216,114.2893,16500.0
2014-10-29 09:50:00,118.08,118.15,118.0,118.09,23700.0,114.27,114.3377,114.1926,114.2797,23700.0
2014-10-29 09:55:00,118.1,118.16,117.97,118.02,28200.0,114.2893,114.3474,114.1635,114.2119,28200.0
2014-10-29 10:00:00,118.05,118.05,117.77,117.8,40600.0,114.2409,114.2409,113.97,113.999,40600.0
2014-10-29 10:05:00,117.8,117.8,117.46,117.51,31200.0,113.999,113.999,113.67,113.7184,31200.0
2014-10-29 10:10:00,117.55,118.0,117.48,117.83,25900.0,113.7571,114.1926,113.6893,114.028,25900.0
2014-10-29 10:15:00,117.81,117.93,117.79,117.85,21300.0,114.0087,114.1248,113.9893,114.0474,21300.0
2014-10-29 10:20:00,117.83,117.91,117.81,117.87,19200.0,114.028,114.1055,114.0087,114.0667,19200.0
2014-10-29 10:25:00,117.89,117.91,117.72,117.73,20000.0,114.0861,114.1055,113.9216,113.9313,20000.0
2014-10-29 10:30:00,117.72,117.77,117.61,117.64,28500.0,113.9216,113.97,113.8151,113.8442,28500.0
2014-10-29 10:35:00,117.66,117.74,117.64,117.69,19800.0,113.8635,113.9409,113.8442,113.8926,19800.0
2014-10-29 10:40:00,117.69,117.69,117.5,117.61,26500.0,113.8926,113.8926,113.7087,113.8151,26500.0
2014-10-29 10:45:00,117.6,117.62,117.32,117.32,28400.0,113.8055,113.8248,113.5345,113.5345,28400.0
2014-10-29 10:50:00,117.31,117.32,117.05,117.08,56600.0,113.5248,113.5345,113.2732,113.3022,56600.0
2014-10-29 10:55:00,117.07,117.12,116.99,117.0,52000.0,113.2926,113.3409,113.2151,113.2248,52000.0
2014-10-29 11:00:00,117.0,117.1,117.0,117.06,41900.0,113.2248,113.3216,113.2248,113.2829,41900.0
2014-10-29 11:05:00,117.02,117.05,116.97,116.98,29200.0,113.2442,113.2732,113.1958,113.2055,29200.0
2014-10-29 11:10:00,116.98,117.0,116.9,116.91,23400.0,113.2055,113.2248,113.128,113.1377,23400.0
2014-10-29 11:15:00,116.91,116.97,116.88,116.95,21800.0,113.1377,113.1958,113.1087,113.1764,21800.0
2014-10-29 11:20:00,116.95,116.99,116.94,116.95,17600.0,113.1764,113.2151,113.1668,113.1764,17600.0
2014-10-29 11:25:00,116.96,117.0,116.94,116.97,29900.0,113.1861,113.2248,113.1668,113.1958,29900.0
2014-10-29 11:30:00,116.98,116.98,116.86,116.9,21200.0,113.2055,113.2055,113.0893,113.128,21200.0
2014-10-29 11:35:00,116.87,116.89,116.72,116.73,26200.0,113.099,113.1184,112.9539,112.9635,26200.0
2014-10-29 11:40:00,116.73,116.84,116.73,116.78,18800.0,112.9635,113.07,112.9635,113.0119,18800.0
2014-10-29 11:45:00,116.77,116.78,116.7,116.71,27300.0,113.0022,113.0119,112.9345,112.9442,27300.0
2014-10-29 11:50:00,116.71,116.75,116.69,116.73,14600.0,112.9442,112.9829,112.9248,112.9635,14600.0
2014-10-29 11:55:00,116.74,116.84,116.72,116.84,13100.0,112.9732,113.07,112.9539,113.07,13100.0
2014-10-29 12:00:00,116.84,116.84,116.51,116.51,17000.0,113.07,113.07,112.7506,112.7506,17000.0
2014-10-29 12:05:00,116.51,116.57,116.43,116.56,23100.0,112.7506,112.8087,112.6732,112.799,23100.0
2014-10-29 12:10:00,116.56,116.56,116.43,116.45,22700.0,112.799,112.799,112.6732,112.6926,22700.0
2014-10-29 12:15:00,116.45,116.48,116.32,116.33,17200.0,112.6926,112.7216,112.5668,112.5764,17200.0
2014-10-29 12:20:00,116.34,116.35,116.29,116.32,17600.0,112.5861,112.5958,112.5377,112.5668,17600.0
2014-10-29 12:25:00,116.33,116.34,116.21,116.23,12300.0,112.5764,112.5861,112.4603,112.4797,12300.0
2014-10-29 12:30:00,116.24,116.26,116.14,116.15,19000.0,112.4893,112.5087,112.3926,112.4022,19000.0
2014-10-29 12:35:00,116.18,116.27,116.09,116.21,37100.0,112.4313,112.5184,112.3442,112.4603,37100.0
2014-10-29 12:40:00,116.22,116.36,116.21,116.26,19900.0,112.47,112.6055,112.4603,112.5087,19900.0
2014-10-29 12:45:00,116.29,116.3,116.18,116.23,20400.0,112.5377,112.5474,112.4313,112.4797,20400.0
2014-10-29 12:50:00,116.23,116.47,116.23,116.42,17100.0,112.4797,112.7119,112.4797,112.6635,17100.0
2014-10-29 12:55:00,116.44,116.6,116.44,116.56,14300.0,112.6829,112.8377,112.6829,112.799,14300.0
2014-10-29 13:00:00,116.55,116.6,116.5,116.5,20000.0,112.7893,112.8377,112.741,112.741,20000.0
2014-10-29 13:05:00,116.5,116.52,116.34,116.36,17200.0,112.741,112.7603,112.5861,112.6055,17200.0
2014-10-29 13:10:00,116.34,116.39,116.29,116.3,15500.0,112.5861,112.6345,112.5377,112.5474,15500.0
2014-10-29 13:15:00,116.3,116.3,116.24,116.25,18100.0,112.5474,112.5474,112.4893,112.499,18100.0
2014-10-29 13:20:00,116.25,116.25,116.21,116.23,23000.0,112.499,112.499,112.4603,112.4797,23000.0
2014-10-29 13:25:00,116.23,116.27,116.22,116.26,15000.0,112.4797,112.5184,112.47,112.5087,15000.0
2014-10-29 13:30:00,116.26,116.27,116.16,116.17,14300.0,112.5087,112.5184,112.4119,112.4216,14300.0
2014-10-29 13:35:00,116.16,116.18,116.02,116.04,17500.0,112.4119,112.4313,112.2764,112.2958,17500.0
2014-10-29 13:40:00,116.04,116.04,115.92,115.94,25900.0,112.2958,112.2958,112.1797,112.199,25900.0
2014-10-29 13:45:00,115.94,115.95,115.86,115.89,37800.0,112.199,112.2087,112.1216,112.1506,37800.0
2014-10-29 13:50:00,115.88,115.93,115.85,115.87,23400.0,112.141,112.1893,112.1119,112.1313,23400.0
2014-10-29 13:55:00,115.88,115.98,115.88,115.95,31600.0,112.141,112.2377,112.141,112.2087,31600.0
2014-10-29 14:00:00,115.94,116.04,115.31,115.53,44100.0,112.199,112.2958,111.5894,111.8023,44100.0
2014-10-29 14:05:00,115.54,115.77,115.45,115.72,34500.0,111.8119,112.0345,111.7248,111.9861,34500.0
2014-10-29 14:10:00,115.75,116.03,115.7,115.7,27300.0,112.0152,112.2861,111.9668,111.9668,27300.0
2014-10-29 14:15:00,115.69,115.69,115.28,115.38,42500.0,111.9571,111.9571,111.5603,111.6571,42500.0
2014-10-29 14:20:00,115.43,115.71,115.39,115.69,41700.0,111.7055,111.9764,111.6668,111.9571,41700.0
2014-10-29 14:25:00,115.68,115.92,115.68,115.86,41000.0,111.9474,112.1797,111.9474,112.1216,41000.0
2014-10-29 14:30:00,115.84,115.97,115.76,115.97,64100.0,112.1022,112.2281,112.0248,112.2281,64100.0
2014-10-29 14:35:00,115.99,116.13,115.86,115.86,32800.0,112.2474,112.3829,112.1216,112.1216,32800.0
2014-10-29 14:40:00,115.89,116.02,115.8,115.83,39100.0,112.1506,112.2764,112.0635,112.0926,39100.0
2014-10-29 14:45:00,115.84,115.87,115.48,115.49,29500.0,112.1022,112.1313,111.7539,111.7635,29500.0
2014-10-29 14:50:00,115.48,115.55,115.38,115.55,32600.0,111.7539,111.8216,111.6571,111.8216,32600.0
2014-10-29 14:55:00,115.56,115.93,115.55,115.84,34400.0,111.8313,112.1893,111.8216,112.1022,34400.0
2014-10-29 15:00:00,115.83,115.86,115.57,115.58,40700.0,112.0926,112.1216,111.841,111.8506,40700.0
2014-10-29 15:05:00,115.56,115.61,115.2,115.23,41500.0,111.8313,111.8797,111.4829,111.5119,41500.0
2014-10-29 15:10:00,115.24,115.38,115.14,115.35,42900.0,111.5216,111.6571,111.4248,111.6281,42900.0
2014-10-29 15:15:00,115.36,115.69,115.34,115.68,38900.0,111.6377,111.9571,111.6184,111.9474,38900.0
2014-10-29 15:20:00,115.72,115.79,115.67,115.69,33300.0,111.9861,112.0539,111.9377,111.9571,33300.0
2014-10-29 15:25:00,115.71,115.96,115.69,115.94,46000.0,111.9764,112.2184,111.9571,112.199,46000.0
2014-10-29 15:30:00,115.94,116.41,115.94,116.2,44800.0,112.199,112.6539,112.199,112.4506,44800.0
2014-10-29 15:35:00,116.19,116.2,116.07,116.15,49100.0,112.441,112.4506,112.3248,112.4022,49100.0
2014-10-29 15:40:00,116.15,116.25,116.14,116.14,58700.0,112.4022,112.499,112.3926,112.3926,58700.0
2014-10-29 15:45:00,116.14,116.19,115.97,116.0,79800.0,112.3926,112.441,112.2281,112.2571,79800.0
2014-10-29 15:50:00,115.99,116.04,115.95,115.96,79500.0,112.2474,112.2958,112.2087,112.2184,79500.0
2014-10-29 15:55:00,115.97,116.11,115.91,116.09,131000.0,112.2281,112.3635,112.17,112.3442,131000.0
2014-10-30 09:30:00,115.9,116.15,115.7,116.0,29900.0,112.1603,112.4022,111.9668,112.2571,29900.0
2014-10-30 09:35:00,115.95,116.46,115.95,116.28,29300.0,112.2087,112.7022,112.2087,112.5281,29300.0
2014-10-30 09:40:00,116.31,116.51,116.25,116.4,20800.0,112.5571,112.7506,112.499,112.6442,20800.0
2014-10-30 09:45:00,116.44,116.44,116.0,116.18,11400.0,112.6829,112.6829,112.2571,112.4313,11400.0
2014-10-30 09:50:00,116.23,116.46,116.23,116.28,14200.0,112.4797,112.7022,112.4797,112.5281,14200.0
2014-10-30 09:55:00,116.28,116.37,115.86,115.94,12000.0,112.5281,112.6151,112.1216,112.199,12000.0
2014-10-30 10:00:00,115.94,115.99,115.69,115.94,14400.0,112.199,112.2474,111.9571,112.199,14400.0
2014-10-30 10:05:00,115.97,116.09,115.9,116.04,17600.0,112.2281,112.3442,112.1603,112.2958,17600.0
2014-10-30 10:10:00,116.03,116.24,115.98,116.09,15400.0,112.2861,112.4893,112.2377,112.3442,15400.0
2014-10-30 10:15:00,116.06,116.31,115.96,116.28,8900.0,112.3152,112.5571,112.2184,112.5281,8900.0
2014-10-30 10:20:00,116.23,116.34,116.13,116.19,13700.0,112.4797,112.5861,112.3829,112.441,13700.0
2014-10-30 10:25:00,116.13,116.33,116.11,116.21,10800.0,112.3829,112.5764,112.3635,112.4603,10800.0
2014-10-30 10:30:00,116.26,116.35,116.04,116.05,37700.0,112.5087,112.5958,112.2958,112.3055,37700.0
2014-10-30 10:35:00,116.06,116.06,115.86,115.9,22900.0,112.3152,112.3152,112.1216,112.1603,22900.0
2014-10-30 10:40:00,115.92,116.0,115.71,115.71,43900.0,112.1797,112.2571,111.9764,111.9764,43900.0
2014-10-30 10:45:00,115.76,115.87,115.62,115.67,20500.0,112.0248,112.1313,111.8893,111.9377,20500.0
2014-10-30 10:50:00,115.67,115.78,115.67,115.7,15700.0,111.9377,112.0442,111.9377,111.9668,15700.0
2014-10-30 10:55:00,115.69,116.08,115.68,116.08,17100.0,111.9571,112.3345,111.9474,112.3345,17100.0
2014-10-30 11:00:00,116.04,116.1,116.0,116.0,13500.0,112.2958,112.3539,112.2571,112.2571,13500.0
2014-10-30 11:05:00,116.0,116.0,115.71,115.74,21100.0,112.2571,112.2571,111.9764,112.0055,21100.0
2014-10-30 11:10:00,115.74,116.01,115.73,116.01,12400.0,112.0055,112.2668,111.9958,112.2668,12400.0
2014-10-30 11:15:00,116.08,116.13,116.0,116.03,30900.0,112.3345,112.3829,112.2571,112.2861,30900.0
2014-10-30 11:20:00,116.03,116.07,115.87,115.87,30500.0,112.2861,112.3248,112.1313,112.1313,30500.0
2014-10-30 11:25:00,115.89,116.0,115.88,115.9,20700.0,112.1506,112.2571,112.141,112.1603,20700.0
2014-10-30 11:30:00,115.9,115.95,115.85,115.9,24100.0,112.1603,112.2087,112.1119,112.1603,24100.0
2014-10-30 11:35:00,115.9,115.96,115.89,115.94,20400.0,112.1603,112.2184,112.1506,112.199,20400.0
2014-10-30 11:40:00,115.95,115.97,115.91,115.94,21900.0,112.2087,112.2281,112.17,112.199,21900.0
2014-10-30 11:45:00,115.92,116.18,115.92,116.06,12200.0,112.1797,112.4313,112.1797,112.3152,12200.0
2014-10-30 11:50:00,116.05,116.11,116.02,116.05,10400.0,112.3055,112.3635,112.2764,112.3055,10400.0
2014-10-30 11:55:00,116.06,116.11,116.0,116.07,12300.0,112.3152,112.3635,112.2571,112.3248,12300.0
2014-10-30 12:00:00,116.07,116.1,116.04,116.05,10800.0,112.3248,112.3539,112.2958,112.3055,10800.0
2014-10-30 12:05:00,116.05,116.09,116.01,116.07,9700.0,112.3055,112.3442,112.2668,112.3248,9700.0
2014-10-30 12:10:00,116.08,116.08,116.01,116.04,11600.0,112.3345,112.3345,112.2668,112.2958,11600.0
2014-10-30 12:15:00,116.02,116.1,116.0,116.07,11400.0,112.2764,112.3539,112.2571,112.3248,11400.0
2014-10-30 12:20:00,116.07,116.08,116.03,116.08,11900.0,112.3248,112.3345,112.2861,112.3345,11900.0
2014-10-30 12:25:00,116.09,116.19,116.06,116.11,11100.0,112.3442,112.441,112.3152,112.3635,11100.0
2014-10-30 12:30:00,116.12,116.26,116.12,116.26,7300.0,112.3732,112.5087,112.3732,112.5087,7300.0
2014-10-30 12:35:00,116.27,116.29,116.14,116.14,21200.0,112.5184,112.5377,112.3926,112.3926,21200.0
2014-10-30 12:40:00,116.15,116.18,116.12,116.13,6900.0,112.4022,112.4313,112.3732,112.3829,6900.0
2014-10-30 12:45:00,116.13,116.21,116.13,116.2,9000.0,112.3829,112.4603,112.3829,112.4506,9000.0
2014-10-30 12:50:00,116.2,116.22,116.11,116.11,9300.0,112.4506,112.47,112.3635,112.3635,9300.0
2014-10-30 12:55:00,116.12,116.16,116.1,116.11,6900.0,112.3732,112.4119,112.3539,112.3635,6900.0
2014-10-30 13:00:00,116.12,116.17,116.12,116.14,8700.0,112.3732,112.4216,112.3732,112.3926,8700.0
2014-10-30 13:05:00,116.15,116.2,116.15,116.2,5900.0,112.4022,112.4506,112.4022,112.4506,5900.0
2014-10-30 13:10:00,116.2,116.23,116.17,116.19,5500.0,112.4506,112.4797,112.4216,112.441,5500.0
2014-10-30 13:15:00,116.19,116.57,116.19,116.47,5700.0,112.441,112.8087,112.441,112.7119,5700.0
2014-10-30 13:20:00,116.48,116.61,116.46,116.61,3100.0,112.7216,112.8474,112.7022,112.8474,3100.0
2014-10-30 13:25:00,116.59,116.66,116.56,116.62,2200.0,112.828,112.8958,112.799,112.8571,2200.0
2014-10-30 13:30:00,116.61,116.63,116.5,116.52,3200.0,112.8474,112.8668,112.741,112.7603,3200.0
2014-10-30 13:35:00,116.56,116.8,116.55,116.76,5100.0,112.799,113.0313,112.7893,112.9926,5100.0
2014-10-30 13:40:00,116.71,116.78,116.53,116.6,15400.0,112.9442,113.0119,112.77,112.8377,15400.0
2014-10-30 13:45:00,116.65,116.74,116.52,116.54,21400.0,112.8861,112.9732,112.7603,112.7797,21400.0
2014-10-30 13:50:00,116.57,116.62,116.53,116.56,14700.0,112.8087,112.8571,112.77,112.799,14700.0
2014-10-30 13:55:00,116.55,116.68,116.55,116.67,25300.0,112.7893,112.9151,112.7893,112.9055,25300.0
2014-10-30 14:00:00,116.66,116.72,116.64,116.65,10900.0,112.8958,112.9539,112.8764,112.8861,10900.0
2014-10-30 14:05:00,116.65,116.78,116.64,116.76,34800.0,112.8861,113.0119,112.8764,112.9926,34800.0
2014-10-30 14:10:00,116.71,116.88,116.71,116.73,11800.0,112.9442,113.1087,112.9442,112.9635,11800.0
2014-10-30 14:15:00,116.72,116.78,116.51,116.52,16400.0,112.9539,113.0119,112.7506,112.7603,16400.0
2014-10-30 14:20:00,116.48,116.49,116.38,116.43,8000.0,112.7216,112.7313,112.6248,112.6732,8000.0
2014-10-30 14:25:00,116.41,116.5,116.41,116.46,17000.0,112.6539,112.741,112.6539,112.7022,17000.0
2014-10-30 14:30:00,116.44,116.52,116.44,116.49,17900.0,112.6829,112.7603,112.6829,112.7313,17900.0
2014-10-30 14:35:00,116.5,116.53,116.46,116.5,12400.0,112.741,112.77,112.7022,112.741,12400.0
2014-10-30 14:40:00,116.49,116.55,116.47,116.52,15600.0,112.7313,112.7893,112.7119,112.7603,15600.0
2014-10-30 14:45:00,116.52,116.55,116.26,116.28,31200.0,112.7603,112.7893,112.5087,112.5281,31200.0
2014-10-30 14:50:00,116.26,116.31,116.08,116.11,27500.0,112.5087,112.5571,112.3345,112.3635,27500.0
2014-10-30 14:55:00,116.12,116.16,116.07,116.16,30600.0,112.3732,112.4119,112.3248,112.4119,30600.0
2014-10-30 15:00:00,116.17,116.19,116.11,116.12,8700.0,112.4216,112.441,112.3635,112.3732,8700.0
2014-10-30 15:05:00,116.13,116.29,116.08,116.19,24700.0,112.3829,112.5377,112.3345,112.441,24700.0
2014-10-30 15:10:00,116.21,116.31,116.2,116.27,23700.0,112.4603,112.5571,112.4506,112.5184,23700.0
2014-10-30 15:15:00,116.28,116.33,116.2,116.27,14800.0,112.5281,112.5764,112.4506,112.5184,14800.0
2014-10-30 15:20:00,116.27,116.3,116.21,116.22,13800.0,112.5184,112.5474,112.4603,112.47,13800.0
2014-10-30 15:25:00,116.22,116.22,116.08,116.16,30200.0,112.47,112.47,112.3345,112.4119,30200.0
2014-10-30 15:30:00,116.19,116.35,116.19,116.35,24400.0,112.441,112.5958,112.441,112.5958,24400.0
2014-10-30 15:35:00,116.35,116.36,116.26,116.26,22100.0,112.5958,112.6055,112.5087,112.5087,22100.0
2014-10-30 15:40:00,116.27,116.41,116.2,116.3,24500.0,112.5184,112.6539,112.4506,112.5474,24500.0
2014-10-30 15:45:00,116.31,116.49,116.31,116.46,43000.0,112.5571,112.7313,112.5571,112.7022,43000.0
2014-10-30 15:50:00,116.46,116.53,116.39,116.46,42500.0,112.7022,112.77,112.6345,112.7022,42500.0
2014-10-30 15:55:00,116.46,116.57,116.42,116.56,83300.0,112.7022,112.8087,112.6635,112.799,83300.0
2014-10-31 09:30:00,118.41,118.58,118.21,118.27,59400.0,114.5893,114.7538,114.3958,114.4538,59400.0
2014-10-31 09:35:00,118.28,118.28,117.77,117.96,158100.0,114.4635,114.4635,113.97,114.1538,158100.0
2014-10-31 09:40:00,117.9,118.08,117.72,117.87,43500.0,114.0958,114.27,113.9216,114.0667,43500.0
2014-10-31 09:45:00,117.76,117.93,117.53,117.84,17200.0,113.9603,114.1248,113.7377,114.0377,17200.0
2014-10-31 09:50:00,117.82,117.89,117.58,117.63,14900.0,114.0184,114.0861,113.7861,113.8345,14900.0
2014-10-31 09:55:00,117.62,117.97,117.62,117.69,21100.0,113.8248,114.1635,113.8248,113.8926,21100.0
2014-10-31 10:00:00,117.68,117.81,117.52,117.62,23300.0,113.8829,114.0087,113.728,113.8248,23300.0
2014-10-31 10:05:00,117.58,117.76,117.54,117.67,222100.0,113.7861,113.9603,113.7474,113.8732,222100.0
2014-10-31 10:10:00,117.65,118.0,117.65,117.9,29900.0,113.8538,114.1926,113.8538,114.0958,29900.0
2014-10-31 10:15:00,117.9,117.92,117.74,117.84,39300.0,114.0958,114.1151,113.9409,114.0377,39300.0
2014-10-31 10:20:00,117.89,118.14,117.88,118.08,25100.0,114.0861,114.328,114.0764,114.27,25100.0
2014-10-31 10:25:00,118.08,118.13,118.0,118.12,17100.0,114.27,114.3184,114.1926,114.3087,17100.0
2014-10-31 10:30:00,118.13,118.14,117.98,118.02,63500.0,114.3184,114.328,114.1732,114.2119,63500.0
2014-10-31 10:35:00,118.0,118.13,117.93,118.03,11800.0,114.1926,114.3184,114.1248,114.2216,11800.0
2014-10-31 10:40:00,118.05,118.1,117.96,118.1,17800.0,114.2409,114.2893,114.1538,114.2893,17800.0
2014-10-31 10:45:00,118.1,118.21,118.01,118.01,16100.0,114.2893,114.3958,114.2022,114.2022,16100.0
2014-10-31 10:50:00,118.0,118.19,118.0,118.13,10000.0,114.1926,114.3764,114.1926,114.3184,10000.0
2014-10-31 10:55:00,118.12,118.22,118.06,118.06,13800.0,114.3087,114.4055,114.2506,114.2506,13800.0
2014-10-31 11:00:00,118.04,118.05,117.95,117.96,7600.0,114.2313,114.2409,114.1442,114.1538,7600.0
2014-10-31 11:05:00,117.97,118.04,117.95,118.01,28700.0,114.1635,114.2313,114.1442,114.2022,28700.0
2014-10-31 11:10:00,117.97,118.08,117.95,118.03,7800.0,114.1635,114.27,114.1442,114.2216,7800.0
2014-10-31 11:15:00,118.02,118.03,117.87,117.98,3400.0,114.2119,114.2216,114.0667,114.1732,3400.0
2014-10-31 11:20:00,117.94,118.04,117.94,117.96,5100.0,114.1345,114.2313,114.1345,114.1538,5100.0
2014-10-31 11:25:00,117.96,118.19,117.96,118.1,10400.0,114.1538,114.3764,114.1538,114.2893,10400.0
2014-10-31 11:30:00,118.12,118.12,117.99,118.0,3600.0,114.3087,114.3087,114.1829,114.1926,3600.0
2014-10-31 11:35:00,117.99,118.13,117.99,118.04,19400.0,114.1829,114.3184,114.1829,114.2313,19400.0
2014-10-31 11:40:00,117.99,118.03,117.88,117.98,9100.0,114.1829,114.2216,114.0764,114.1732,9100.0
2014-10-31 11:45:00,117.96,118.01,117.83,117.85,7900.0,114.1538,114.2022,114.028,114.0474,7900.0
2014-10-31 11:50:00,117.82,117.87,117.74,117.77,12900.0,114.0184,114.0667,113.9409,113.97,12900.0
2014-10-31 11:55:00,117.78,117.88,117.72,117.85,13700.0,113.9797,114.0764,113.9216,114.0474,13700.0
2014-10-31 12:00:00,117.84,117.86,117.74,117.76,11900.0,114.0377,114.0571,113.9409,113.9603,11900.0
2014-10-31 12:05:00,117.76,117.84,117.76,117.77,5700.0,113.9603,114.0377,113.9603,113.97,5700.0
2014-10-31 12:10:00,117.81,117.83,117.71,117.72,13400.0,114.0087,114.028,113.9119,113.9216,13400.0
2014-10-31 12:15:00,117.72,117.74,117.59,117.59,5100.0,113.9216,113.9409,113.7958,113.7958,5100.0
2014-10-31 12:20:00,117.61,117.66,117.53,117.58,3100.0,113.8151,113.8635,113.7377,113.7861,3100.0
2014-10-31 12:25:00,117.59,117.73,117.59,117.7,6000.0,113.7958,113.9313,113.7958,113.9022,6000.0
2014-10-31 12:30:00,117.68,117.75,117.67,117.74,4700.0,113.8829,113.9506,113.8732,113.9409,4700.0
2014-10-31 12:35:00,117.73,117.78,117.68,117.68,10800.0,113.9313,113.9797,113.8829,113.8829,10800.0
2014-10-31 12:40:00,117.69,117.78,117.69,117.74,10000.0,113.8926,113.9797,113.8926,113.9409,10000.0
2014-10-31 12:45:00,117.74,117.79,117.7,117.79,16100.0,113.9409,113.9893,113.9022,113.9893,16100.0
2014-10-31 12:50:00,117.8,117.9,117.8,117.82,5400.0,113.999,114.0958,113.999,114.0184,5400.0
2014-10-31 12:55:00,117.83,117.84,117.75,117.81,16700.0,114.028,114.0377,113.9506,114.0087,16700.0
2014-10-31 13:00:00,117.83,117.89,117.78,117.82,4300.0,114.028,114.0861,113.9797,114.0184,4300.0
2014-10-31 13:05:00,117.81,117.89,117.78,117.87,9300.0,114.0087,114.0861,113.9797,114.0667,9300.0
2014-10-31 13:10:00,117.85,117.9,117.82,117.83,17300.0,114.0474,114.0958,114.0184,114.028,17300.0
2014-10-31 13:15:00,117.83,117.9,117.83,117.9,10200.0,114.028,114.0958,114.028,114.0958,10200.0
2014-10-31 13:20:00,117.9,117.91,117.83,117.89,13200.0,114.0958,114.1055,114.028,114.0861,13200.0
2014-10-31 13:25:00,117.89,117.91,117.79,117.87,11100.0,114.0861,114.1055,113.9893,114.0667,11100.0
2014-10-31 13:30:00,117.87,117.9,117.82,117.86,11900.0,114.0667,114.0958,114.0184,114.0571,11900.0
2014-10-31 13:35:00,117.84,117.87,117.82,117.86,19400.0,114.0377,114.0667,114.0184,114.0571,19400.0
2014-10-31 13:40:00,117.87,117.9,117.85,117.9,16900.0,114.0667,114.0958,114.0474,114.0958,16900.0
2014-10-31 13:45:00,117.89,117.92,117.85,117.89,7100.0,114.0861,114.1151,114.0474,114.0861,7100.0
2014-10-31 13:50:00,117.88,117.89,117.83,117.87,32300.0,114.0764,114.0861,114.028,114.0667,32300.0
2014-10-31 13:55:00,117.87,117.89,117.74,117.78,13600.0,114.0667,114.0861,113.9409,113.9797,13600.0
2014-10-31 14:00:00,117.78,117.78,117.72,117.73,4500.0,113.9797,113.9797,113.9216,113.9313,4500.0
2014-10-31 14:05:00,117.74,117.76,117.68,117.75,10800.0,113.9409,113.9603,113.8829,113.9506,10800.0
2014-10-31 14:10:00,117.77,117.83,117.71,117.82,13100.0,113.97,114.028,113.9119,114.0184,13100.0
2014-10-31 14:15:00,117.81,117.85,117.76,117.8,9800.0,114.0087,114.0474,113.9603,113.999,9800.0
2014-10-31 14:20:00,117.8,117.84,117.77,117.79,15900.0,113.999,114.0377,113.97,113.9893,15900.0
2014-10-31 14:25:00,117.8,117.81,117.69,117.69,16400.0,113.999,114.0087,113.8926,113.8926,16400.0
2014-10-31 14:30:00,117.72,117.72,117.58,117.6,6600.0,113.9216,113.9216,113.7861,113.8055,6600.0
2014-10-31 14:35:00,117.6,117.64,117.54,117.55,9700.0,113.8055,113.8442,113.7474,113.7571,9700.0
2014-10-31 14:40:00,117.55,117.6,117.49,117.49,16500.0,113.7571,113.8055,113.699,113.699,16500.0
2014-10-31 14:45:00,117.47,117.47,117.26,117.26,12000.0,113.6797,113.6797,113.4764,113.4764,12000.0
2014-10-31 14:50:00,117.26,117.36,117.25,117.3,14100.0,113.4764,113.5732,113.4668,113.5151,14100.0
2014-10-31 14:55:00,117.3,117.43,117.3,117.35,21000.0,113.5151,113.6409,113.5151,113.5635,21000.0
2014-10-31 15:00:00,117.35,117.37,117.19,117.19,5900.0,113.5635,113.5829,113.4087,113.4087,5900.0
2014-10-31 15:05:00,117.18,117.27,117.17,117.26,11500.0,113.399,113.4861,113.3893,113.4764,11500.0
2014-10-31 15:10:00,117.24,117.25,117.18,117.18,7600.0,113.4571,113.4668,113.399,113.399,7600.0
2014-10-31 15:15:00,117.18,117.21,117.06,117.11,11900.0,113.399,113.428,113.2829,113.3313,11900.0
2014-10-31 15:20:00,117.11,117.18,117.09,117.16,16900.0,113.3313,113.399,113.3119,113.3797,16900.0
2014-10-31 15:25:00,117.15,117.31,117.15,117.26,18400.0,113.37,113.5248,113.37,113.4764,18400.0
2014-10-31 15:30:00,117.27,117.27,117.2,117.25,19200.0,113.4861,113.4861,113.4184,113.4668,19200.0
2014-10-31 15:35:00,117.25,117.29,117.21,117.21,19500.0,113.4668,113.5055,113.428,113.428,19500.0
2014-10-31 15:40:00,117.21,117.42,117.21,117.38,29300.0,113.428,113.6313,113.428,113.5926,29300.0
2014-10-31 15:45:00,117.38,117.5,117.38,117.45,34700.0,113.5926,113.7087,113.5926,113.6603,34700.0
2014-10-31 15:50:00,117.46,117.52,117.4,117.46,40600.0,113.67,113.728,113.6119,113.67,40600.0
2014-10-31 15:55:00,117.46,117.64,117.46,117.51,117900.0,113.67,113.8442,113.67,113.7184,117900.0
2014-11-03 09:30:00,116.82,117.95,116.82,117.95,125000.0,113.0506,114.1442,113.0506,114.1442,125000.0
2014-11-03 09:35:00,117.91,118.0,117.71,117.84,15900.0,114.1055,114.1926,113.9119,114.0377,15900.0
2014-11-03 09:40:00,117.92,118.2,117.87,118.14,43300.0,114.1151,114.3861,114.0667,114.328,43300.0
2014-11-03 09:45:00,117.92,118.51,117.92,118.21,59700.0,114.1151,114.6861,114.1151,114.3958,59700.0
2014-11-03 09:50:00,118.24,118.56,118.22,118.41,46400.0,114.4248,114.7345,114.4055,114.5893,46400.0
2014-11-03 09:55:00,118.32,118.5,118.1,118.18,80900.0,114.5022,114.6764,114.2893,114.3667,80900.0
2014-11-03 10:00:00,118.21,118.46,118.0,118.29,19300.0,114.3958,114.6377,114.1926,114.4732,19300.0
2014-11-03 10:05:00,118.31,118.51,118.22,118.22,33800.0,114.4926,114.6861,114.4055,114.4055,33800.0
2014-11-03 10:10:00,118.24,118.31,118.19,118.26,12800.0,114.4248,114.4926,114.3764,114.4442,12800.0
2014-11-03 10:15:00,118.23,118.25,118.01,118.02,11200.0,114.4151,114.4345,114.2022,114.2119,11200.0
2014-11-03 10:20:00,118.0,118.11,117.94,118.06,27700.0,114.1926,114.299,114.1345,114.2506,27700.0
2014-11-03 10:25:00,118.05,118.24,118.03,118.15,14200.0,114.2409,114.4248,114.2216,114.3377,14200.0
2014-11-03 10:30:00,118.11,118.21,118.08,118.14,5900.0,114.299,114.3958,114.27,114.328,5900.0
2014-11-03 10:35:00,118.17,118.37,118.17,118.18,27200.0,114.3571,114.5506,114.3571,114.3667,27200.0
2014-11-03 10:40:00,118.18,118.23,118.13,118.18,3500.0,114.3667,114.4151,114.3184,114.3667,3500.0
2014-11-03 10:45:00,118.21,118.21,118.06,118.06,3800.0,114.3958,114.3958,114.2506,114.2506,3800.0
2014-11-03 10:50:00,118.06,118.25,118.06,118.2,6300.0,114.2506,114.4345,114.2506,114.3861,6300.0
2014-11-03 10:55:00,118.22,118.35,118.1,118.35,16700.0,114.4055,114.5313,114.2893,114.5313,16700.0
2014-11-03 11:00:00,118.33,118.39,118.22,118.3,16800.0,114.5119,114.57,114.4055,114.4829,16800.0
2014-11-03 11:05:00,118.31,118.49,118.29,118.41,7700.0,114.4926,114.6667,114.4732,114.5893,7700.0
2014-11-03 11:10:00,118.4,118.49,118.36,118.39,11600.0,114.5796,114.6667,114.5409,114.57,11600.0
2014-11-03 11:15:00,118.4,118.47,118.3,118.31,10100.0,114.5796,114.6474,114.4829,114.4926,10100.0
2014-11-03 11:20:00,118.32,118.34,118.17,118.17,22200.0,114.5022,114.5216,114.3571,114.3571,22200.0
2014-11-03 11:25:00,118.18,118.19,118.0,118.0,12300.0,114.3667,114.3764,114.1926,114.1926,12300.0
2014-11-03 11:30:00,118.01,118.04,117.93,117.99,9800.0,114.2022,114.2313,114.1248,114.1829,9800.0
2014-11-03 11:35:00,117.98,118.17,117.96,118.17,9600.0,114.1732,114.3571,114.1538,114.3571,9600.0
2014-11-03 11:40:00,118.17,118.3,118.16,118.28,7500.0,114.3571,114.4829,114.3474,114.4635,7500.0
2014-11-03 11:45:00,118.27,118.4,118.27,118.38,4700.0,114.4538,114.5796,114.4538,114.5603,4700.0
2014-11-03 11:50:00,118.38,118.44,118.33,118.4,4700.0,114.5603,114.6184,114.5119,114.5796,4700.0
2014-11-03 11:55:00,118.41,118.51,118.37,118.41,14900.0,114.5893,114.6861,114.5506,114.5893,14900.0
2014-11-03 12:00:00,118.43,118.43,118.19,118.31,18500.0,114.6087,114.6087,114.3764,114.4926,18500.0
2014-11-03 12:05:00,118.3,118.41,118.3,118.41,8400.0,114.4829,114.5893,114.4829,114.5893,8400.0
2014-11-03 12:10:00,118.41,118.54,118.41,118.49,9300.0,114.5893,114.7151,114.5893,114.6667,9300.0
2014-11-03 12:15:00,118.47,118.55,118.45,118.55,21200.0,114.6474,114.7248,114.628,114.7248,21200.0
2014-11-03 12:20:00,118.56,118.66,118.51,118.66,9900.0,114.7345,114.8313,114.6861,114.8313,9900.0
2014-11-03 12:25:00,118.66,118.71,118.64,118.69,21900.0,114.8313,114.8796,114.8119,114.8603,21900.0
2014-11-03 12:30:00,118.69,118.78,118.63,118.75,32500.0,114.8603,114.9474,114.8022,114.9184,32500.0
2014-11-03 12:35:00,118.76,118.89,118.76,118.85,8600.0,114.928,115.0538,114.928,115.0151,8600.0
2014-11-03 12:40:00,118.86,118.95,118.84,118.94,6600.0,115.0248,115.1119,115.0055,115.1022,6600.0
2014-11-03 12:45:00,118.96,118.98,118.9,118.93,10800.0,115.1216,115.1409,115.0635,115.0925,10800.0
2014-11-03 12:50:00,118.97,118.98,118.92,118.94,8400.0,115.1313,115.1409,115.0829,115.1022,8400.0
2014-11-03 12:55:00,118.95,119.02,118.94,118.94,19200.0,115.1119,115.1796,115.1022,115.1022,19200.0
2014-11-03 13:00:00,118.93,118.94,118.85,118.87,8600.0,115.0925,115.1022,115.0151,115.0345,8600.0
2014-11-03 13:05:00,118.87,118.91,118.84,118.91,7700.0,115.0345,115.0732,115.0055,115.0732,7700.0
2014-11-03 13:10:00,118.9,118.93,118.86,118.87,4200.0,115.0635,115.0925,115.0248,115.0345,4200.0
2014-11-03 13:15:00,118.86,118.89,118.82,118.84,8200.0,115.0248,115.0538,114.9861,115.0055,8200.0
2014-11-03 13:20:00,118.86,118.86,118.8,118.81,3200.0,115.0248,115.0248,114.9667,114.9764,3200.0
2014-11-03 13:25:00,118.83,118.85,118.78,118.79,4200.0,114.9958,115.0151,114.9474,114.9571,4200.0
2014-11-03 13:30:00,118.8,118.84,118.78,118.82,5100.0,114.9667,115.0055,114.9474,114.9861,5100.0
2014-11-03 13:35:00,118.82,118.85,118.76,118.76,4300.0,114.9861,115.0151,114.928,114.928,4300.0
2014-11-03 13:40:00,118.76,118.98,118.74,118.87,31200.0,114.928,115.1409,114.9087,115.0345,31200.0
2014-11-03 13:45:00,118.87,119.05,118.87,119.0,54600.0,115.0345,115.2087,115.0345,115.1603,54600.0
2014-11-03 13:50:00,118.99,119.06,118.98,119.01,11900.0,115.1506,115.2184,115.1409,115.17,11900.0
2014-11-03 13:55:00,119.0,119.02,118.97,118.98,12200.0,115.1603,115.1796,115.1313,115.1409,12200.0
2014-11-03 14:00:00,118.98,119.04,118.97,119.0,19200.0,115.1409,115.199,115.1313,115.1603,19200.0
2014-11-03 14:05:00,119.02,119.03,118.99,118.99,33600.0,115.1796,115.1893,115.1506,115.1506,33600.0
2014-11-03 14:10:00,119.0,119.02,118.95,118.95,28100.0,115.1603,115.1796,115.1119,115.1119,28100.0
2014-11-03 14:15:00,118.95,119.0,118.95,118.99,8400.0,115.1119,115.1603,115.1119,115.1506,8400.0
2014-11-03 14:20:00,118.97,119.04,118.95,119.02,9000.0,115.1313,115.199,115.1119,115.1796,9000.0
2014-11-03 14:25:00,119.05,119.06,118.98,119.0,20800.0,115.2087,115.2184,115.1409,115.1603,20800.0
2014-11-03 14:30:00,118.99,119.01,118.87,118.93,37000.0,115.1506,115.17,115.0345,115.0925,37000.0
2014-11-03 14:35:00,118.9,118.93,118.87,118.92,11400.0,115.0635,115.0925,115.0345,115.0829,11400.0
2014-11-03 14:40:00,118.92,118.99,118.88,118.99,10400.0,115.0829,115.1506,115.0442,115.1506,10400.0
2014-11-03 14:45:00,119.0,119.02,118.95,118.98,10600.0,115.1603,115.1796,115.1119,115.1409,10600.0
2014-11-03 14:50:00,118.99,119.0,118.93,118.96,25700.0,115.1506,115.1603,115.0925,115.1216,25700.0
2014-11-03 14:55:00,118.96,118.97,118.88,118.88,15300.0,115.1216,115.1313,115.0442,115.0442,15300.0
2014-11-03 15:00:00,118.85,118.88,118.8,118.8,11300.0,115.0151,115.0442,114.9667,114.9667,11300.0
2014-11-03 15:05:00,118.79,118.8,118.69,118.72,14100.0,114.9571,114.9667,114.8603,114.8893,14100.0
2014-11-03 15:10:00,118.74,118.74,118.64,118.64,22400.0,114.9087,114.9087,114.8119,114.8119,22400.0
2014-11-03 15:15:00,118.64,118.64,118.51,118.51,8900.0,114.8119,114.8119,114.6861,114.6861,8900.0
2014-11-03 15:20:00,118.52,118.54,118.42,118.44,14600.0,114.6958,114.7151,114.599,114.6184,14600.0
2014-11-03 15:25:00,118.45,118.45,118.22,118.24,14800.0,114.628,114.628,114.4055,114.4248,14800.0
2014-11-03 15:30:00,118.26,118.31,118.23,118.24,29600.0,114.4442,114.4926,114.4151,114.4248,29600.0
2014-11-03 15:35:00,118.23,118.25,118.15,118.16,20600.0,114.4151,114.4345,114.3377,114.3474,20600.0
2014-11-03 15:40:00,118.17,118.2,118.09,118.14,27200.0,114.3571,114.3861,114.2797,114.328,27200.0
2014-11-03 15:45:00,118.15,118.44,118.15,118.32,31700.0,114.3377,114.6184,114.3377,114.5022,31700.0
2014-11-03 15:50:00,118.33,118.38,118.27,118.34,46400.0,114.5119,114.5603,114.4538,114.5216,46400.0
2014-11-03 15:55:00,118.34,118.41,118.32,118.37,51400.0,114.5216,114.5893,114.5022,114.5506,51400.0
2014-11-04 09:30:00,118.48,118.48,118.04,118.14,50500.0,114.6571,114.6571,114.2313,114.328,50500.0
2014-11-04 09:35:00,118.11,118.28,118.0,118.28,42900.0,114.299,114.4635,114.1926,114.4635,42900.0
2014-11-04 09:40:00,118.33,118.41,118.13,118.26,106300.0,114.5119,114.5893,114.3184,114.4442,106300.0
2014-11-04 09:45:00,118.23,118.56,118.18,118.4,16600.0,114.4151,114.7345,114.3667,114.5796,16600.0
2014-11-04 09:50:00,118.42,118.76,118.32,118.5,15400.0,114.599,114.928,114.5022,114.6764,15400.0
2014-11-04 09:55:00,118.53,118.61,118.49,118.49,7100.0,114.7055,114.7829,114.6667,114.6667,7100.0
2014-11-04 10:00:00,118.5,118.62,118.44,118.44,21200.0,114.6764,114.7925,114.6184,114.6184,21200.0
2014-11-04 10:05:00,118.5,118.58,118.4,118.5,19000.0,114.6764,114.7538,114.5796,114.6764,19000.0
2014-11-04 10:10:00,118.49,118.53,118.43,118.43,17700.0,114.6667,114.7055,114.6087,114.6087,17700.0
2014-11-04 10:15:00,118.4,118.44,118.18,118.36,23600.0,114.5796,114.6184,114.3667,114.5409,23600.0
2014-11-04 10:20:00,118.39,118.51,118.24,118.34,22900.0,114.57,114.6861,114.4248,114.5216,22900.0
2014-11-04 10:25:00,118.35,118.35,118.09,118.09,9100.0,114.5313,114.5313,114.2797,114.2797,9100.0
2014-11-04 10:30:00,118.08,118.14,118.01,118.01,15100.0,114.27,114.328,114.2022,114.2022,15100.0
2014-11-04 10:35:00,118.04,118.26,118.0,118.25,12200.0,114.2313,114.4442,114.1926,114.4345,12200.0
2014-11-04 10:40:00,118.23,118.27,118.16,118.19,11800.0,114.4151,114.4538,114.3474,114.3764,11800.0
2014-11-04 10:45:00,118.18,118.18,117.99,118.05,11500.0,114.3667,114.3667,114.1829,114.2409,11500.0
2014-11-04 10:50:00,118.02,118.11,118.0,118.03,9700.0,114.2119,114.299,114.1926,114.2216,9700.0
2014-11-04 10:55:00,118.0,118.01,117.63,117.69,11500.0,114.1926,114.2022,113.8345,113.8926,11500.0
2014-11-04 11:00:00,117.67,117.81,117.61,117.77,8200.0,113.8732,114.0087,113.8151,113.97,8200.0
2014-11-04 11:05:00,117.73,117.81,117.69,117.74,8100.0,113.9313,114.0087,113.8926,113.9409,8100.0
2014-11-04 11:10:00,117.75,117.86,117.71,117.86,15500.0,113.9506,114.0571,113.9119,114.0571,15500.0
2014-11-04 11:15:00,117.86,117.94,117.77,117.89,15100.0,114.0571,114.1345,113.97,114.0861,15100.0
2014-11-04 11:20:00,117.82,117.98,117.78,117.96,7500.0,114.0184,114.1732,113.9797,114.1538,7500.0
2014-11-04 11:25:00,118.0,118.05,117.93,118.02,5000.0,114.1926,114.2409,114.1248,114.2119,5000.0
2014-11-04 11:30:00,118.05,118.13,118.03,118.1,4300.0,114.2409,114.3184,114.2216,114.2893,4300.0
2014-11-04 11:35:00,118.09,118.12,118.03,118.1,6300.0,114.2797,114.3087,114.2216,114.2893,6300.0
2014-11-04 11:40:00,118.05,118.12,117.97,118.03,3800.0,114.2409,114.3087,114.1635,114.2216,3800.0
2014-11-04 11:45:00,118.04,118.14,118.0,118.13,4800.0,114.2313,114.328,114.1926,114.3184,4800.0
2014-11-04 11:50:00,118.13,118.13,117.97,118.06,4100.0,114.3184,114.3184,114.1635,114.2506,4100.0
2014-11-04 11:55:00,118.06,118.06,117.96,118.02,4400.0,114.2506,114.2506,114.1538,114.2119,4400.0
2014-11-04 12:00:00,118.02,118.2,118.02,118.2,14400.0,114.2119,114.3861,114.2119,114.3861,14400.0
2014-11-04 12:05:00,118.19,118.21,118.13,118.16,10800.0,114.3764,114.3958,114.3184,114.3474,10800.0
2014-11-04 12:10:00,118.19,118.22,118.16,118.19,4300.0,114.3764,114.4055,114.3474,114.3764,4300.0
2014-11-04 12:15:00,118.2,118.24,118.14,118.2,43000.0,114.3861,114.4248,114.328,114.3861,43000.0
2014-11-04 12:20:00,118.19,118.23,118.18,118.21,11500.0,114.3764,114.4151,114.3667,114.3958,11500.0
2014-11-04 12:25:00,118.21,118.41,118.21,118.4,22300.0,114.3958,114.5893,114.3958,114.5796,22300.0
2014-11-04 12:30:00,118.41,118.47,118.4,118.44,5200.0,114.5893,114.6474,114.5796,114.6184,5200.0
2014-11-04 12:35:00,118.48,118.5,118.4,118.43,13000.0,114.6571,114.6764,114.5796,114.6087,13000.0
2014-11-04 12:40:00,118.43,118.53,118.43,118.51,9700.0,114.6087,114.7055,114.6087,114.6861,9700.0
2014-11-04 12:45:00,118.53,118.54,118.42,118.45,23300.0,114.7055,114.7151,114.599,114.628,23300.0
2014-11-04 12:50:00,118.45,118.51,118.45,118.49,6400.0,114.628,114.6861,114.628,114.6667,6400.0
2014-11-04 12:55:00,118.46,118.48,118.41,118.41,7200.0,114.6377,114.6571,114.5893,114.5893,7200.0
2014-11-04 13:00:00,118.43,118.45,118.33,118.41,7100.0,114.6087,114.628,114.5119,114.5893,7100.0
2014-11-04 13:05:00,118.39,118.41,118.36,118.36,7000.0,114.57,114.5893,114.5409,114.5409,7000.0
2014-11-04 13:10:00,118.33,118.34,118.16,118.18,19800.0,114.5119,114.5216,114.3474,114.3667,19800.0
2014-11-04 13:15:00,118.2,118.2,118.07,118.09,7100.0,114.3861,114.3861,114.2603,114.2797,7100.0
2014-11-04 13:20:00,118.08,118.1,117.98,118.02,4600.0,114.27,114.2893,114.1732,114.2119,4600.0
2014-11-04 13:25:00,118.02,118.12,118.01,118.12,7800.0,114.2119,114.3087,114.2022,114.3087,7800.0
2014-11-04 13:30:00,118.13,118.13,118.03,118.03,5100.0,114.3184,114.3184,114.2216,114.2216,5100.0
2014-11-04 13:35:00,118.07,118.12,118.07,118.1,2700.0,114.2603,114.3087,114.2603,114.2893,2700.0
2014-11-04 13:40:00,118.12,118.16,118.09,118.14,5500.0,114.3087,114.3474,114.2797,114.328,5500.0
2014-11-04 13:45:00,118.13,118.23,118.13,118.22,6900.0,114.3184,114.4151,114.3184,114.4055,6900.0
2014-11-04 13:50:00,118.22,118.49,118.22,118.48,7900.0,114.4055,114.6667,114.4055,114.6571,7900.0
2014-11-04 13:55:00,118.48,118.52,118.46,118.46,9100.0,114.6571,114.6958,114.6377,114.6377,9100.0
2014-11-04 14:00:00,118.49,118.49,118.43,118.45,10300.0,114.6667,114.6667,114.6087,114.628,10300.0
2014-11-04 14:05:00,118.44,118.49,118.4,118.44,9600.0,114.6184,114.6667,114.5796,114.6184,9600.0
2014-11-04 14:10:00,118.43,118.43,118.32,118.35,14600.0,114.6087,114.6087,114.5022,114.5313,14600.0
2014-11-04 14:15:00,118.36,118.4,118.36,118.36,3600.0,114.5409,114.5796,114.5409,114.5409,3600.0
2014-11-04 14:20:00,118.36,118.41,118.33,118.33,7900.0,114.5409,114.5893,114.5119,114.5119,7900.0
2014-11-04 14:25:00,118.35,118.41,118.28,118.28,9900.0,114.5313,114.5893,114.4635,114.4635,9900.0
2014-11-04 14:30:00,118.28,118.33,118.25,118.25,7300.0,114.4635,114.5119,114.4345,114.4345,7300.0
2014-11-04 14:35:00,118.26,118.42,118.26,118.41,11000.0,114.4442,114.599,114.4442,114.5893,11000.0
2014-11-04 14:40:00,118.41,118.41,118.23,118.26,13900.0,114.5893,114.5893,114.4151,114.4442,13900.0
2014-11-04 14:45:00,118.26,118.27,118.2,118.22,18500.0,114.4442,114.4538,114.3861,114.4055,18500.0
2014-11-04 14:50:00,118.22,118.26,118.19,118.19,24200.0,114.4055,114.4442,114.3764,114.3764,24200.0
2014-11-04 14:55:00,118.21,118.34,118.19,118.34,19400.0,114.3958,114.5216,114.3764,114.5216,19400.0
2014-11-04 15:00:00,118.35,118.45,118.34,118.38,25100.0,114.5313,114.628,114.5216,114.5603,25100.0
2014-11-04 15:05:00,118.4,118.45,118.38,118.4,10100.0,114.5796,114.628,114.5603,114.5796,10100.0
2014-11-04 15:10:00,118.4,118.42,118.36,118.36,11600.0,114.5796,114.599,114.5409,114.5409,11600.0
2014-11-04 15:15:00,118.37,118.41,118.37,118.41,11100.0,114.5506,114.5893,114.5506,114.5893,11100.0
2014-11-04 15:20:00,118.4,118.42,118.35,118.39,18100.0,114.5796,114.599,114.5313,114.57,18100.0
2014-11-04 15:25:00,118.39,118.4,118.21,118.29,17300.0,114.57,114.5796,114.3958,114.4732,17300.0
2014-11-04 15:30:00,118.28,118.3,118.18,118.2,23700.0,114.4635,114.4829,114.3667,114.3861,23700.0
2014-11-04 15:35:00,118.2,118.24,118.18,118.21,25600.0,114.3861,114.4248,114.3667,114.3958,25600.0
2014-11-04 15:40:00,118.21,118.4,118.18,118.32,15700.0,114.3958,114.5796,114.3667,114.5022,15700.0
2014-11-04 15:45:00,118.33,118.4,118.31,118.34,18200.0,114.5119,114.5796,114.4926,114.5216,18200.0
2014-11-04 15:50:00,118.35,118.38,118.29,118.29,25300.0,114.5313,114.5603,114.4732,114.4732,25300.0
2014-11-04 15:55:00,118.3,118.32,118.26,118.27,48500.0,114.4829,114.5022,114.4442,114.4538,48500.0
2014-11-05 09:30:00,119.0,119.01,118.63,118.92,81800.0,115.1603,115.17,114.8022,115.0829,81800.0
2014-11-05 09:35:00,118.93,119.05,118.45,118.57,130700.0,115.0925,115.2087,114.628,114.7442,130700.0
2014-11-05 09:40:00,118.53,119.08,118.37,118.95,20200.0,114.7055,115.2377,114.5506,115.1119,20200.0
2014-11-05 09:45:00,118.95,119.18,118.87,119.0,11300.0,115.1119,115.3345,115.0345,115.1603,11300.0
2014-11-05 09:50:00,118.94,118.99,118.62,118.65,17600.0,115.1022,115.1506,114.7925,114.8216,17600.0
2014-11-05 09:55:00,118.65,118.73,118.44,118.52,17500.0,114.8216,114.899,114.6184,114.6958,17500.0
2014-11-05 10:00:00,118.48,118.5,118.17,118.41,26900.0,114.6571,114.6764,114.3571,114.5893,26900.0
2014-11-05 10:05:00,118.43,118.59,118.3,118.59,16000.0,114.6087,114.7635,114.4829,114.7635,16000.0
2014-11-05 10:10:00,118.66,118.76,118.63,118.68,9700.0,114.8313,114.928,114.8022,114.8506,9700.0
2014-11-05 10:15:00,118.65,118.8,118.64,118.71,15400.0,114.8216,114.9667,114.8119,114.8796,15400.0
2014-11-05 10:20:00,118.68,118.77,118.66,118.68,20600.0,114.8506,114.9377,114.8313,114.8506,20600.0
2014-11-05 10:25:00,118.67,118.73,118.6,118.63,21200.0,114.8409,114.899,114.7732,114.8022,21200.0
2014-11-05 10:30:00,118.63,118.64,118.45,118.47,24300.0,114.8022,114.8119,114.628,114.6474,24300.0
2014-11-05 10:35:00,118.48,118.54,118.4,118.5,55500.0,114.6571,114.7151,114.5796,114.6764,55500.0
2014-11-05 10:40:00,118.49,118.51,118.14,118.16,18500.0,114.6667,114.6861,114.328,114.3474,18500.0
2014-11-05 10:45:00,118.13,118.17,118.01,118.16,7400.0,114.3184,114.3571,114.2022,114.3474,7400.0
2014-11-05 10:50:00,118.15,118.16,118.08,118.11,36500.0,114.3377,114.3474,114.27,114.299,36500.0
2014-11-05 10:55:00,118.09,118.3,118.06,118.28,10500.0,114.2797,114.4829,114.2506,114.4635,10500.0
2014-11-05 11:00:00,118.3,118.44,118.3,118.44,6400.0,114.4829,114.6184,114.4829,114.6184,6400.0
2014-11-05 11:05:00,118.46,118.52,118.43,118.49,7200.0,114.6377,114.6958,114.6087,114.6667,7200.0
2014-11-05 11:10:00,118.49,118.56,118.41,118.54,11000.0,114.6667,114.7345,114.5893,114.7151,11000.0
2014-11-05 11:15:00,118.55,118.57,118.42,118.42,29000.0,114.7248,114.7442,114.599,114.599,29000.0
2014-11-05 11:20:00,118.4,118.41,118.28,118.33,12600.0,114.5796,114.5893,114.4635,114.5119,12600.0
2014-11-05 11:25:00,118.33,118.45,118.32,118.35,18900.0,114.5119,114.628,114.5022,114.5313,18900.0
2014-11-05 11:30:00,118.35,118.45,118.28,118.39,21800.0,114.5313,114.628,114.4635,114.57,21800.0
2014-11-05 11:35:00,118.38,118.44,118.1,118.11,19900.0,114.5603,114.6184,114.2893,114.299,19900.0
2014-11-05 11:40:00,118.13,118.21,118.12,118.2,29800.0,114.3184,114.3958,114.3087,114.3861,29800.0
2014-11-05 11:45:00,118.22,118.24,118.2,118.24,4400.0,114.4055,114.4248,114.3861,114.4248,4400.0
2014-11-05 11:50:00,118.23,118.26,118.19,118.19,5000.0,114.4151,114.4442,114.3764,114.3764,5000.0
2014-11-05 11:55:00,118.18,118.29,118.15,118.26,9600.0,114.3667,114.4732,114.3377,114.4442,9600.0
2014-11-05 12:00:00,118.26,118.34,118.24,118.34,4800.0,114.4442,114.5216,114.4248,114.5216,4800.0
2014-11-05 12:05:00,118.34,118.34,118.31,118.33,4600.0,114.5216,114.5216,114.4926,114.5119,4600.0
2014-11-05 12:10:00,118.31,118.34,118.29,118.3,13900.0,114.4926,114.5216,114.4732,114.4829,13900.0
2014-11-05 12:15:00,118.3,118.31,118.25,118.29,11300.0,114.4829,114.4926,114.4345,114.4732,11300.0
2014-11-05 12:20:00,118.28,118.33,118.27,118.33,5000.0,114.4635,114.5119,114.4538,114.5119,5000.0
2014-11-05 12:25:00,118.32,118.37,118.3,118.33,23000.0,114.5022,114.5506,114.4829,114.5119,23000.0
2014-11-05 12:30:00,118.35,118.35,118.28,118.31,3100.0,114.5313,114.5313,114.4635,114.4926,3100.0
2014-11-05 12:35:00,118.32,118.35,118.3,118.34,55200.0,114.5022,114.5313,114.4829,114.5216,55200.0
2014-11-05 12:40:00,118.34,118.36,118.31,118.35,6500.0,114.5216,114.5409,114.4926,114.5313,6500.0
2014-11-05 12:45:00,118.37,118.42,118.36,118.4,55100.0,114.5506,114.599,114.5409,114.5796,55100.0
2014-11-05 12:50:00,118.4,118.49,118.4,118.49,4000.0,114.5796,114.6667,114.5796,114.6667,4000.0
2014-11-05 12:55:00,118.48,118.5,118.48,118.5,3400.0,114.6571,114.6764,114.6571,114.6764,3400.0
2014-11-05 13:00:00,118.51,118.52,118.47,118.47,4700.0,114.6861,114.6958,114.6474,114.6474,4700.0
2014-11-05 13:05:00,118.47,118.59,118.44,118.56,5800.0,114.6474,114.7635,114.6184,114.7345,5800.0
2014-11-05 13:10:00,118.55,118.58,118.51,118.56,4600.0,114.7248,114.7538,114.6861,114.7345,4600.0
2014-11-05 13:15:00,118.57,118.58,118.39,118.4,7900.0,114.7442,114.7538,114.57,114.5796,7900.0
2014-11-05 13:20:00,118.41,118.43,118.39,118.43,3800.0,114.5893,114.6087,114.57,114.6087,3800.0
2014-11-05 13:25:00,118.43,118.44,118.33,118.33,4700.0,114.6087,114.6184,114.5119,114.5119,4700.0
2014-11-05 13:30:00,118.36,118.42,118.26,118.27,10200.0,114.5409,114.599,114.4442,114.4538,10200.0
2014-11-05 13:35:00,118.26,118.26,118.04,118.04,4400.0,114.4442,114.4442,114.2313,114.2313,4400.0
2014-11-05 13:40:00,118.05,118.08,117.97,117.97,4700.0,114.2409,114.27,114.1635,114.1635,4700.0
2014-11-05 13:45:00,117.99,117.99,117.92,117.98,8200.0,114.1829,114.1829,114.1151,114.1732,8200.0
2014-11-05 13:50:00,117.99,118.08,117.99,118.08,11900.0,114.1829,114.27,114.1829,114.27,11900.0
2014-11-05 13:55:00,118.09,118.14,118.07,118.13,12600.0,114.2797,114.328,114.2603,114.3184,12600.0
2014-11-05 14:00:00,118.12,118.22,118.09,118.17,8200.0,114.3087,114.4055,114.2797,114.3571,8200.0
2014-11-05 14:05:00,118.18,118.2,118.12,118.12,3600.0,114.3667,114.3861,114.3087,114.3087,3600.0
2014-11-05 14:10:00,118.13,118.18,118.12,118.15,6200.0,114.3184,114.3667,114.3087,114.3377,6200.0
2014-11-05 14:15:00,118.16,118.29,118.15,118.28,7000.0,114.3474,114.4732,114.3377,114.4635,7000.0
2014-11-05 14:20:00,118.31,118.39,118.3,118.38,4300.0,114.4926,114.57,114.4829,114.5603,4300.0
2014-11-05 14:25:00,118.37,118.52,118.3,118.5,323700.0,114.5506,114.6958,114.4829,114.6764,323700.0
2014-11-05 14:30:00,118.5,118.71,118.48,118.71,23300.0,114.6764,114.8796,114.6571,114.8796,23300.0
2014-11-05 14:35:00,118.71,118.72,118.61,118.61,18000.0,114.8796,114.8893,114.7829,114.7829,18000.0
2014-11-05 14:40:00,118.61,118.64,118.59,118.61,11900.0,114.7829,114.8119,114.7635,114.7829,11900.0
2014-11-05 14:45:00,118.61,118.62,118.55,118.59,12500.0,114.7829,114.7925,114.7248,114.7635,12500.0
2014-11-05 14:50:00,118.59,118.61,118.53,118.53,11700.0,114.7635,114.7829,114.7055,114.7055,11700.0
2014-11-05 14:55:00,118.53,118.65,118.52,118.65,11100.0,114.7055,114.8216,114.6958,114.8216,11100.0
2014-11-05 15:00:00,118.63,118.7,118.58,118.69,216300.0,114.8022,114.87,114.7538,114.8603,216300.0
2014-11-05 15:05:00,118.69,118.7,118.59,118.6,14300.0,114.8603,114.87,114.7635,114.7732,14300.0
2014-11-05 15:10:00,118.61,118.62,118.49,118.52,11900.0,114.7829,114.7925,114.6667,114.6958,11900.0
2014-11-05 15:15:00,118.52,118.52,118.38,118.38,11100.0,114.6958,114.6958,114.5603,114.5603,11100.0
2014-11-05 15:20:00,118.39,118.41,118.3,118.41,24900.0,114.57,114.5893,114.4829,114.5893,24900.0
2014-11-05 15:25:00,118.43,118.48,118.42,118.46,9400.0,114.6087,114.6571,114.599,114.6377,9400.0
2014-11-05 15:30:00,118.45,118.56,118.45,118.54,20500.0,114.628,114.7345,114.628,114.7151,20500.0
2014-11-05 15:35:00,118.54,118.54,118.5,118.53,36600.0,114.7151,114.7151,114.6764,114.7055,36600.0
2014-11-05 15:40:00,118.54,118.67,118.54,118.64,18800.0,114.7151,114.8409,114.7151,114.8119,18800.0
2014-11-05 15:45:00,118.64,118.64,118.53,118.64,305100.0,114.8119,114.8119,114.7055,114.8119,305100.0
2014-11-05 15:50:00,118.64,118.71,118.46,118.48,27000.0,114.8119,114.8796,114.6377,114.6571,27000.0
2014-11-05 15:55:00,118.47,118.55,118.46,118.53,50600.0,114.6474,114.7248,114.6377,114.7055,50600.0
2014-11-06 09:30:00,118.81,119.0,118.45,118.83,23400.0,114.9764,115.1603,114.628,114.9958,23400.0
2014-11-06 09:35:00,118.95,118.97,118.41,118.46,7300.0,115.1119,115.1313,114.5893,114.6377,7300.0
2014-11-06 09:40:00,118.39,118.79,118.36,118.78,10600.0,114.57,114.9571,114.5409,114.9474,10600.0
2014-11-06 09:45:00,118.91,119.02,118.74,118.93,10500.0,115.0732,115.1796,114.9087,115.0925,10500.0
2014-11-06 09:50:00,118.97,119.03,118.83,118.95,6800.0,115.1313,115.1893,114.9958,115.1119,6800.0
2014-11-06 09:55:00,118.91,118.94,118.74,118.82,25800.0,115.0732,115.1022,114.9087,114.9861,25800.0
2014-11-06 10:00:00,118.83,118.92,118.71,118.81,5300.0,114.9958,115.0829,114.8796,114.9764,5300.0
2014-11-06 10:05:00,118.78,118.99,118.78,118.91,36500.0,114.9474,115.1506,114.9474,115.0732,36500.0
2014-11-06 10:10:00,118.9,118.94,118.64,118.75,13300.0,115.0635,115.1022,114.8119,114.9184,13300.0
2014-11-06 10:15:00,118.68,118.79,118.49,118.71,5700.0,114.8506,114.9571,114.6667,114.8796,5700.0
2014-11-06 10:20:00,118.69,118.8,118.6,118.66,7500.0,114.8603,114.9667,114.7732,114.8313,7500.0
2014-11-06 10:25:00,118.75,118.8,118.7,118.74,7100.0,114.9184,114.9667,114.87,114.9087,7100.0
2014-11-06 10:30:00,118.73,118.78,118.61,118.76,10500.0,114.899,114.9474,114.7829,114.928,10500.0
2014-11-06 10:35:00,118.77,118.88,118.72,118.85,12100.0,114.9377,115.0442,114.8893,115.0151,12100.0
2014-11-06 10:40:00,118.88,118.91,118.71,118.71,7300.0,115.0442,115.0732,114.8796,114.8796,7300.0
2014-11-06 10:45:00,118.75,118.89,118.72,118.84,18000.0,114.9184,115.0538,114.8893,115.0055,18000.0
2014-11-06 10:50:00,118.84,118.88,118.73,118.82,9200.0,115.0055,115.0442,114.899,114.9861,9200.0
2014-11-06 10:55:00,118.79,118.8,118.74,118.76,5900.0,114.9571,114.9667,114.9087,114.928,5900.0
2014-11-06 11:00:00,118.72,118.83,118.68,118.83,7200.0,114.8893,114.9958,114.8506,114.9958,7200.0
2014-11-06 11:05:00,118.85,118.92,118.81,118.9,13200.0,115.0151,115.0829,114.9764,115.0635,13200.0
2014-11-06 11:10:00,118.88,118.91,118.75,118.82,8200.0,115.0442,115.0732,114.9184,114.9861,8200.0
2014-11-06 11:15:00,118.77,118.95,118.77,118.93,10100.0,114.9377,115.1119,114.9377,115.0925,10100.0
2014-11-06 11:20:00,118.95,119.15,118.95,119.13,9300.0,115.1119,115.3054,115.1119,115.2861,9300.0
2014-11-06 11:25:00,119.12,119.12,119.03,119.11,5900.0,115.2764,115.2764,115.1893,115.2667,5900.0
2014-11-06 11:30:00,119.12,119.13,119.0,119.03,5500.0,115.2764,115.2861,115.1603,115.1893,5500.0
2014-11-06 11:35:00,119.0,119.01,118.86,118.87,12900.0,115.1603,115.17,115.0248,115.0345,12900.0
2014-11-06 11:40:00,118.89,118.9,118.79,118.83,11800.0,115.0538,115.0635,114.9571,114.9958,11800.0
2014-11-06 11:45:00,118.84,118.89,118.71,118.72,7600.0,115.0055,115.0538,114.8796,114.8893,7600.0
2014-11-06 11:50:00,118.73,118.78,118.64,118.73,5400.0,114.899,114.9474,114.8119,114.899,5400.0
2014-11-06 11:55:00,118.72,118.81,118.72,118.8,4700.0,114.8893,114.9764,114.8893,114.9667,4700.0
2014-11-06 12:00:00,118.78,118.79,118.71,118.78,8600.0,114.9474,114.9571,114.8796,114.9474,8600.0
2014-11-06 12:05:00,118.79,118.8,118.62,118.64,12900.0,114.9571,114.9667,114.7925,114.8119,12900.0
2014-11-06 12:10:00,118.61,118.74,118.61,118.65,5800.0,114.7829,114.9087,114.7829,114.8216,5800.0
2014-11-06 12:15:00,118.64,118.8,118.63,118.8,3600.0,114.8119,114.9667,114.8022,114.9667,3600.0
2014-11-06 12:20:00,118.83,118.83,118.67,118.7,6300.0,114.9958,114.9958,114.8409,114.87,6300.0
2014-11-06 12:25:00,118.69,118.69,118.61,118.62,7100.0,114.8603,114.8603,114.7829,114.7925,7100.0
2014-11-06 12:30:00,118.62,118.72,118.62,118.72,9600.0,114.7925,114.8893,114.7925,114.8893,9600.0
2014-11-06 12:35:00,118.73,118.73,118.59,118.62,18000.0,114.899,114.899,114.7635,114.7925,18000.0
2014-11-06 12:40:00,118.63,118.72,118.59,118.7,10100.0,114.8022,114.8893,114.7635,114.87,10100.0
2014-11-06 12:45:00,118.69,118.77,118.66,118.7,12400.0,114.8603,114.9377,114.8313,114.87,12400.0
2014-11-06 12:50:00,118.77,118.78,118.67,118.67,2900.0,114.9377,114.9474,114.8409,114.8409,2900.0
2014-11-06 12:55:00,118.65,118.77,118.65,118.72,9500.0,114.8216,114.9377,114.8216,114.8893,9500.0
2014-11-06 13:00:00,118.74,118.77,118.67,118.7,13700.0,114.9087,114.9377,114.8409,114.87,13700.0
2014-11-06 13:05:00,118.71,118.74,118.67,118.7,4600.0,114.8796,114.9087,114.8409,114.87,4600.0
2014-11-06 13:10:00,118.7,118.75,118.69,118.69,4300.0,114.87,114.9184,114.8603,114.8603,4300.0
2014-11-06 13:15:00,118.7,118.77,118.7,118.7,6800.0,114.87,114.9377,114.87,114.87,6800.0
2014-11-06 13:20:00,118.71,118.77,118.67,118.76,6100.0,114.8796,114.9377,114.8409,114.928,6100.0
2014-11-06 13:25:00,118.76,118.82,118.72,118.74,11700.0,114.928,114.9861,114.8893,114.9087,11700.0
2014-11-06 13:30:00,118.73,118.78,118.72,118.72,6100.0,114.899,114.9474,114.8893,114.8893,6100.0
2014-11-06 13:35:00,118.72,118.78,118.72,118.77,7000.0,114.8893,114.9474,114.8893,114.9377,7000.0
2014-11-06 13:40:00,118.76,118.78,118.75,118.75,3200.0,114.928,114.9474,114.9184,114.9184,3200.0
2014-11-06 13:45:00,118.73,118.77,118.71,118.77,8900.0,114.899,114.9377,114.8796,114.9377,8900.0
2014-11-06 13:50:00,118.77,118.79,118.72,118.75,8200.0,114.9377,114.9571,114.8893,114.9184,8200.0
2014-11-06 13:55:00,118.75,118.8,118.75,118.78,7300.0,114.9184,114.9667,114.9184,114.9474,7300.0
2014-11-06 14:00:00,118.77,118.8,118.73,118.75,9000.0,114.9377,114.9667,114.899,114.9184,9000.0
2014-11-06 14:05:00,118.75,118.78,118.73,118.74,2600.0,114.9184,114.9474,114.899,114.9087,2600.0
2014-11-06 14:10:00,118.75,118.79,118.73,118.78,11100.0,114.9184,114.9571,114.899,114.9474,11100.0
2014-11-06 14:15:00,118.78,118.83,118.78,118.78,6200.0,114.9474,114.9958,114.9474,114.9474,6200.0
2014-11-06 14:20:00,118.79,118.86,118.78,118.86,7700.0,114.9571,115.0248,114.9474,115.0248,7700.0
2014-11-06 14:25:00,118.87,118.88,118.79,118.82,7700.0,115.0345,115.0442,114.9571,114.9861,7700.0
2014-11-06 14:30:00,118.82,118.88,118.72,118.74,7900.0,114.9861,115.0442,114.8893,114.9087,7900.0
2014-11-06 14:35:00,118.72,118.79,118.72,118.76,62900.0,114.8893,114.9571,114.8893,114.928,62900.0
2014-11-06 14:40:00,118.76,118.78,118.74,118.77,12200.0,114.928,114.9474,114.9087,114.9377,12200.0
2014-11-06 14:45:00,118.77,118.79,118.74,118.74,17800.0,114.9377,114.9571,114.9087,114.9087,17800.0
2014-11-06 14:50:00,118.75,118.78,118.73,118.77,7700.0,114.9184,114.9474,114.899,114.9377,7700.0
2014-11-06 14:55:00,118.77,118.79,118.74,118.77,7900.0,114.9377,114.9571,114.9087,114.9377,7900.0
2014-11-06 15:00:00,118.77,118.77,118.72,118.72,8800.0,114.9377,114.9377,114.8893,114.8893,8800.0
2014-11-06 15:05:00,118.72,118.72,118.63,118.67,13600.0,114.8893,114.8893,114.8022,114.8409,13600.0
2014-11-06 15:10:00,118.67,118.78,118.67,118.72,7700.0,114.8409,114.9474,114.8409,114.8893,7700.0
2014-11-06 15:15:00,118.72,118.74,118.66,118.74,4200.0,114.8893,114.9087,114.8313,114.9087,4200.0
2014-11-06 15:20:00,118.74,118.76,118.73,118.76,6000.0,114.9087,114.928,114.899,114.928,6000.0
2014-11-06 15:25:00,118.77,118.78,118.67,118.72,19100.0,114.9377,114.9474,114.8409,114.8893,19100.0
2014-11-06 15:30:00,118.73,118.78,118.68,118.71,21000.0,114.899,114.9474,114.8506,114.8796,21000.0
2014-11-06 15:35:00,118.71,118.78,118.71,118.77,13700.0,114.8796,114.9474,114.8796,114.9377,13700.0
2014-11-06 15:40:00,118.77,118.78,118.74,118.76,19200.0,114.9377,114.9474,114.9087,114.928,19200.0
2014-11-06 15:45:00,118.77,118.89,118.75,118.87,56600.0,114.9377,115.0538,114.9184,115.0345,56600.0
2014-11-06 15:50:00,118.88,118.88,118.86,118.88,55200.0,115.0442,115.0442,115.0248,115.0442,55200.0
2014-11-06 15:55:00,118.88,118.92,118.85,118.91,72100.0,115.0442,115.0829,115.0151,115.0732,72100.0
2014-11-07 09:30:00,118.86,118.86,117.96,118.01,96900.0,115.0248,115.0248,114.1538,114.2022,96900.0
2014-11-07 09:35:00,118.02,118.06,117.71,117.71,9900.0,114.2119,114.2506,113.9119,113.9119,9900.0
2014-11-07 09:40:00,117.71,117.71,117.19,117.47,23800.0,113.9119,113.9119,113.4087,113.6797,23800.0
2014-11-07 09:45:00,117.38,117.53,117.24,117.51,17000.0,113.5926,113.7377,113.4571,113.7184,17000.0
2014-11-07 09:50:00,117.48,117.58,117.32,117.4,13700.0,113.6893,113.7861,113.5345,113.6119,13700.0
2014-11-07 09:55:00,117.33,117.45,117.11,117.16,30000.0,113.5442,113.6603,113.3313,113.3797,30000.0
2014-11-07 10:00:00,117.13,117.26,116.96,117.02,22200.0,113.3506,113.4764,113.1861,113.2442,22200.0
2014-11-07 10:05:00,117.04,117.29,117.02,117.15,21400.0,113.2635,113.5055,113.2442,113.37,21400.0
2014-11-07 10:10:00,117.12,117.15,116.93,116.93,19100.0,113.3409,113.37,113.1571,113.1571,19100.0
2014-11-07 10:15:00,116.94,117.0,116.84,116.96,12500.0,113.1668,113.2248,113.07,113.1861,12500.0
2014-11-07 10:20:00,116.97,117.05,116.82,117.05,38400.0,113.1958,113.2732,113.0506,113.2732,38400.0
2014-11-07 10:25:00,117.04,117.09,116.91,116.97,20600.0,113.2635,113.3119,113.1377,113.1958,20600.0
2014-11-07 10:30:00,116.93,117.02,116.85,117.02,9200.0,113.1571,113.2442,113.0797,113.2442,9200.0
2014-11-07 10:35:00,117.01,117.2,116.95,117.18,4900.0,113.2345,113.4184,113.1764,113.399,4900.0
2014-11-07 10:40:00,117.18,117.2,117.01,117.02,6300.0,113.399,113.4184,113.2345,113.2442,6300.0
2014-11-07 10:45:00,117.06,117.14,116.94,116.95,34200.0,113.2829,113.3603,113.1668,113.1764,34200.0
2014-11-07 10:50:00,116.96,117.02,116.88,116.94,29300.0,113.1861,113.2442,113.1087,113.1668,29300.0
2014-11-07 10:55:00,116.94,117.03,116.93,116.98,31700.0,113.1668,113.2539,113.1571,113.2055,31700.0
2014-11-07 11:00:00,116.99,117.06,116.89,116.95,22100.0,113.2151,113.2829,113.1184,113.1764,22100.0
2014-11-07 11:05:00,116.92,116.95,116.7,116.75,37500.0,113.1474,113.1764,112.9345,112.9829,37500.0
2014-11-07 11:10:00,116.74,116.77,116.73,116.73,19000.0,112.9732,113.0022,112.9635,112.9635,19000.0
2014-11-07 11:15:00,116.73,116.82,116.68,116.82,28300.0,112.9635,113.0506,112.9151,113.0506,28300.0
2014-11-07 11:20:00,116.86,116.86,116.74,116.82,14900.0,113.0893,113.0893,112.9732,113.0506,14900.0
2014-11-07 11:25:00,116.81,116.81,116.64,116.67,24500.0,113.041,113.041,112.8764,112.9055,24500.0
2014-11-07 11:30:00,116.67,116.78,116.67,116.75,15600.0,112.9055,113.0119,112.9055,112.9829,15600.0
2014-11-07 11:35:00,116.73,116.74,116.46,116.49,17300.0,112.9635,112.9732,112.7022,112.7313,17300.0
2014-11-07 11:40:00,116.5,116.57,116.47,116.49,28400.0,112.741,112.8087,112.7119,112.7313,28400.0
2014-11-07 11:45:00,116.5,116.53,116.44,116.46,30200.0,112.741,112.77,112.6829,112.7022,30200.0
2014-11-07 11:50:00,116.44,116.46,116.34,116.37,51300.0,112.6829,112.7022,112.5861,112.6151,51300.0
2014-11-07 11:55:00,116.37,116.41,116.35,116.41,13600.0,112.6151,112.6539,112.5958,112.6539,13600.0
2014-11-07 12:00:00,116.41,116.42,116.36,116.41,22500.0,112.6539,112.6635,112.6055,112.6539,22500.0
2014-11-07 12:05:00,116.41,116.5,116.41,116.5,9000.0,112.6539,112.741,112.6539,112.741,9000.0
2014-11-07 12:10:00,116.5,116.52,116.4,116.41,12600.0,112.741,112.7603,112.6442,112.6539,12600.0
2014-11-07 12:15:00,116.43,116.5,116.39,116.5,8000.0,112.6732,112.741,112.6345,112.741,8000.0
2014-11-07 12:20:00,116.51,116.57,116.51,116.56,6700.0,112.7506,112.8087,112.7506,112.799,6700.0
2014-11-07 12:25:00,116.56,116.68,116.55,116.68,20500.0,112.799,112.9151,112.7893,112.9151,20500.0
2014-11-07 12:30:00,116.68,116.71,116.64,116.69,13700.0,112.9151,112.9442,112.8764,112.9248,13700.0
2014-11-07 12:35:00,116.72,116.75,116.7,116.74,13600.0,112.9539,112.9829,112.9345,112.9732,13600.0
2014-11-07 12:40:00,116.74,116.81,116.7,116.78,16800.0,112.9732,113.041,112.9345,113.0119,16800.0
2014-11-07 12:45:00,116.78,116.81,116.64,116.66,9500.0,113.0119,113.041,112.8764,112.8958,9500.0
2014-11-07 12:50:00,116.66,116.66,116.5,116.51,7400.0,112.8958,112.8958,112.741,112.7506,7400.0
2014-11-07 12:55:00,116.51,116.51,116.46,116.48,4800.0,112.7506,112.7506,112.7022,112.7216,4800.0
2014-11-07 13:00:00,116.49,116.76,116.46,116.73,21900.0,112.7313,112.9926,112.7022,112.9635,21900.0
2014-11-07 13:05:00,116.73,116.84,116.73,116.84,8800.0,112.9635,113.07,112.9635,113.07,8800.0
2014-11-07 13:10:00,116.83,116.94,116.83,116.93,12600.0,113.0603,113.1668,113.0603,113.1571,12600.0
2014-11-07 13:15:00,116.93,116.97,116.87,116.9,10500.0,113.1571,113.1958,113.099,113.128,10500.0
2014-11-07 13:20:00,116.88,116.94,116.87,116.93,6000.0,113.1087,113.1668,113.099,113.1571,6000.0
2014-11-07 13:25:00,116.92,116.93,116.82,116.87,10300.0,113.1474,113.1571,113.0506,113.099,10300.0
2014-11-07 13:30:00,116.88,117.0,116.88,116.97,15600.0,113.1087,113.2248,113.1087,113.1958,15600.0
2014-11-07 13:35:00,116.98,117.0,116.96,116.96,8300.0,113.2055,113.2248,113.1861,113.1861,8300.0
2014-11-07 13:40:00,116.98,117.03,116.95,117.02,19600.0,113.2055,113.2539,113.1764,113.2442,19600.0
2014-11-07 13:45:00,117.02,117.08,117.02,117.06,7300.0,113.2442,113.3022,113.2442,113.2829,7300.0
2014-11-07 13:50:00,117.07,117.24,117.07,117.18,17600.0,113.2926,113.4571,113.2926,113.399,17600.0
2014-11-07 13:55:00,117.2,117.2,117.14,117.15,8900.0,113.4184,113.4184,113.3603,113.37,8900.0
2014-11-07 14:00:00,117.15,117.24,117.15,117.23,10500.0,113.37,113.4571,113.37,113.4474,10500.0
2014-11-07 14:05:00,117.24,117.31,117.23,117.26,17100.0,113.4571,113.5248,113.4474,113.4764,17100.0
2014-11-07 14:10:00,117.24,117.28,117.16,117.16,5200.0,113.4571,113.4958,113.3797,113.3797,5200.0
2014-11-07 14:15:00,117.15,117.19,117.14,117.18,9300.0,113.37,113.4087,113.3603,113.399,9300.0
2014-11-07 14:20:00,117.19,117.2,117.17,117.2,11200.0,113.4087,113.4184,113.3893,113.4184,11200.0
2014-11-07 14:25:00,117.21,117.21,116.98,116.98,15600.0,113.428,113.428,113.2055,113.2055,15600.0
2014-11-07 14:30:00,116.96,116.96,116.83,116.83,12800.0,113.1861,113.1861,113.0603,113.0603,12800.0
2014-11-07 14:35:00,116.84,116.84,116.69,116.7,16900.0,113.07,113.07,112.9248,112.9345,16900.0
2014-11-07 14:40:00,116.7,116.77,116.69,116.76,19800.0,112.9345,113.0022,112.9248,112.9926,19800.0
2014-11-07 14:45:00,116.75,116.82,116.73,116.82,14200.0,112.9829,113.0506,112.9635,113.0506,14200.0
2014-11-07 14:50:00,116.82,116.88,116.7,116.72,28900.0,113.0506,113.1087,112.9345,112.9539,28900.0
2014-11-07 14:55:00,116.72,116.73,116.58,116.58,18400.0,112.9539,112.9635,112.8184,112.8184,18400.0
2014-11-07 15:00:00,116.58,116.72,116.51,116.53,36200.0,112.8184,112.9539,112.7506,112.77,36200.0
2014-11-07 15:05:00,116.56,116.56,116.4,116.4,23700.0,112.799,112.799,112.6442,112.6442,23700.0
2014-11-07 15:10:00,116.39,116.4,116.27,116.28,19500.0,112.6345,112.6442,112.5184,112.5281,19500.0
2014-11-07 15:15:00,116.29,116.31,116.13,116.2,25300.0,112.5377,112.5571,112.3829,112.4506,25300.0
2014-11-07 15:20:00,116.19,116.23,116.16,116.2,24000.0,112.441,112.4797,112.4119,112.4506,24000.0
2014-11-07 15:25:00,116.2,116.28,116.16,116.2,16200.0,112.4506,112.5281,112.4119,112.4506,16200.0
2014-11-07 15:30:00,116.22,116.33,116.16,116.33,18200.0,112.47,112.5764,112.4119,112.5764,18200.0
2014-11-07 15:35:00,116.34,116.39,116.3,116.3,31300.0,112.5861,112.6345,112.5474,112.5474,31300.0
2014-11-07 15:40:00,116.3,116.36,116.22,116.35,27100.0,112.5474,112.6055,112.47,112.5958,27100.0
2014-11-07 15:45:00,116.35,116.52,116.34,116.5,20600.0,112.5958,112.7603,112.5861,112.741,20600.0
2014-11-07 15:50:00,116.5,116.59,116.5,116.57,36700.0,112.741,112.828,112.741,112.8087,36700.0
2014-11-07 15:55:00,116.59,116.62,116.53,116.6,73600.0,112.828,112.8571,112.77,112.8377,73600.0
2014-11-10 09:30:00,116.42,116.6,115.92,115.95,35900.0,112.6635,112.8377,112.1797,112.2087,35900.0
2014-11-10 09:35:00,115.96,115.96,115.61,115.79,17700.0,112.2184,112.2184,111.8797,112.0539,17700.0
2014-11-10 09:40:00,115.8,116.08,115.8,115.91,90400.0,112.0635,112.3345,112.0635,112.17,90400.0
2014-11-10 09:45:00,115.93,116.18,115.88,116.18,15400.0,112.1893,112.4313,112.141,112.4313,15400.0
2014-11-10 09:50:00,116.21,116.33,116.14,116.22,22500.0,112.4603,112.5764,112.3926,112.47,22500.0
2014-11-10 09:55:00,116.18,116.43,116.18,116.43,16700.0,112.4313,112.6732,112.4313,112.6732,16700.0
2014-11-10 10:00:00,116.43,116.59,116.4,116.57,28400.0,112.6732,112.828,112.6442,112.8087,28400.0
2014-11-10 10:05:00,116.61,116.77,116.61,116.68,12700.0,112.8474,113.0022,112.8474,112.9151,12700.0
2014-11-10 10:10:00,116.64,116.68,116.43,116.44,19300.0,112.8764,112.9151,112.6732,112.6829,19300.0
2014-11-10 10:15:00,116.43,116.57,116.41,116.5,10400.0,112.6732,112.8087,112.6539,112.741,10400.0
2014-11-10 10:20:00,116.5,116.55,116.44,116.5,15100.0,112.741,112.7893,112.6829,112.741,15100.0
2014-11-10 10:25:00,116.49,116.56,116.43,116.53,19700.0,112.7313,112.799,112.6732,112.77,19700.0
2014-11-10 10:30:00,116.54,116.81,116.54,116.78,12800.0,112.7797,113.041,112.7797,113.0119,12800.0
2014-11-10 10:35:00,116.76,116.77,116.63,116.7,16200.0,112.9926,113.0022,112.8668,112.9345,16200.0
2014-11-10 10:40:00,116.75,116.9,116.72,116.88,57800.0,112.9829,113.128,112.9539,113.1087,57800.0
2014-11-10 10:45:00,116.9,117.07,116.86,117.05,9500.0,113.128,113.2926,113.0893,113.2732,9500.0
2014-11-10 10:50:00,117.08,117.09,116.92,117.0,26000.0,113.3022,113.3119,113.1474,113.2248,26000.0
2014-11-10 10:55:00,117.0,117.05,116.98,117.02,25800.0,113.2248,113.2732,113.2055,113.2442,25800.0
2014-11-10 11:00:00,117.01,117.14,117.01,117.13,2300.0,113.2345,113.3603,113.2345,113.3506,2300.0
2014-11-10 11:05:00,117.11,117.15,117.04,117.12,3800.0,113.3313,113.37,113.2635,113.3409,3800.0
2014-11-10 11:10:00,117.12,117.12,116.98,117.0,7100.0,113.3409,113.3409,113.2055,113.2248,7100.0
2014-11-10 11:15:00,117.0,117.04,116.94,116.94,5100.0,113.2248,113.2635,113.1668,113.1668,5100.0
2014-11-10 11:20:00,116.95,117.05,116.91,116.96,3200.0,113.1764,113.2732,113.1377,113.1861,3200.0
2014-11-10 11:25:00,116.94,117.04,116.94,117.03,5300.0,113.1668,113.2635,113.1668,113.2539,5300.0
2014-11-10 11:30:00,117.03,117.11,117.03,117.1,5900.0,113.2539,113.3313,113.2539,113.3216,5900.0
2014-11-10 11:35:00,117.08,117.19,117.05,117.19,5200.0,113.3022,113.4087,113.2732,113.4087,5200.0
2014-11-10 11:40:00,117.15,117.21,117.12,117.12,10800.0,113.37,113.428,113.3409,113.3409,10800.0
2014-11-10 11:45:00,117.07,117.11,117.03,117.08,4000.0,113.2926,113.3313,113.2539,113.3022,4000.0
2014-11-10 11:50:00,117.09,117.1,117.02,117.05,5800.0,113.3119,113.3216,113.2442,113.2732,5800.0
2014-11-10 11:55:00,117.06,117.06,116.95,116.99,6400.0,113.2829,113.2829,113.1764,113.2151,6400.0
2014-11-10 12:00:00,116.99,117.16,116.99,117.16,4100.0,113.2151,113.3797,113.2151,113.3797,4100.0
2014-11-10 12:05:00,117.14,117.14,116.98,117.0,12000.0,113.3603,113.3603,113.2055,113.2248,12000.0
2014-11-10 12:10:00,116.99,117.0,116.88,116.93,6900.0,113.2151,113.2248,113.1087,113.1571,6900.0
2014-11-10 12:15:00,116.91,116.93,116.82,116.89,4500.0,113.1377,113.1571,113.0506,113.1184,4500.0
2014-11-10 12:20:00,116.88,116.92,116.86,116.86,3600.0,113.1087,113.1474,113.0893,113.0893,3600.0
2014-11-10 12:25:00,116.86,116.95,116.83,116.93,3900.0,113.0893,113.1764,113.0603,113.1571,3900.0
2014-11-10 12:30:00,116.91,116.97,116.91,116.96,2800.0,113.1377,113.1958,113.1377,113.1861,2800.0
2014-11-10 12:35:00,116.94,116.97,116.86,116.9,2900.0,113.1668,113.1958,113.0893,113.128,2900.0
2014-11-10 12:40:00,116.93,117.0,116.93,116.96,11200.0,113.1571,113.2248,113.1571,113.1861,11200.0
2014-11-10 12:45:00,116.93,117.0,116.91,116.96,3400.0,113.1571,113.2248,113.1377,113.1861,3400.0
2014-11-10 12:50:00,116.97,116.99,116.88,116.93,6400.0,113.1958,113.2151,113.1087,113.1571,6400.0
2014-11-10 12:55:00,116.92,116.94,116.86,116.91,6000.0,113.1474,113.1668,113.0893,113.1377,6000.0
2014-11-10 13:00:00,116.95,116.97,116.89,116.89,6500.0,113.1764,113.1958,113.1184,113.1184,6500.0
2014-11-10 13:05:00,116.88,116.96,116.85,116.96,7500.0,113.1087,113.1861,113.0797,113.1861,7500.0
2014-11-10 13:10:00,116.98,117.0,116.94,116.96,7100.0,113.2055,113.2248,113.1668,113.1861,7100.0
2014-11-10 13:15:00,116.97,116.98,116.89,116.98,11500.0,113.1958,113.2055,113.1184,113.2055,11500.0
2014-11-10 13:20:00,116.98,117.02,116.94,116.99,11300.0,113.2055,113.2442,113.1668,113.2151,11300.0
2014-11-10 13:25:00,116.99,117.01,116.97,116.97,10900.0,113.2151,113.2345,113.1958,113.1958,10900.0
2014-11-10 13:30:00,117.0,117.02,116.95,116.95,15600.0,113.2248,113.2442,113.1764,113.1764,15600.0
2014-11-10 13:35:00,116.95,117.01,116.95,116.99,7300.0,113.1764,113.2345,113.1764,113.2151,7300.0
2014-11-10 13:40:00,117.0,117.0,116.95,116.99,3800.0,113.2248,113.2248,113.1764,113.2151,3800.0
2014-11-10 13:45:00,117.0,117.0,116.89,116.89,4300.0,113.2248,113.2248,113.1184,113.1184,4300.0
2014-11-10 13:50:00,116.88,116.96,116.88,116.95,6300.0,113.1087,113.1861,113.1087,113.1764,6300.0
2014-11-10 13:55:00,116.96,116.96,116.86,116.94,8000.0,113.1861,113.1861,113.0893,113.1668,8000.0
2014-11-10 14:00:00,116.92,116.94,116.84,116.87,10700.0,113.1474,113.1668,113.07,113.099,10700.0
2014-11-10 14:05:00,116.89,116.91,116.84,116.88,12000.0,113.1184,113.1377,113.07,113.1087,12000.0
2014-11-10 14:10:00,116.86,116.9,116.86,116.88,6700.0,113.0893,113.128,113.0893,113.1087,6700.0
2014-11-10 14:15:00,116.88,116.91,116.83,116.85,6700.0,113.1087,113.1377,113.0603,113.0797,6700.0
2014-11-10 14:20:00,116.85,116.97,116.85,116.95,7100.0,113.0797,113.1958,113.0797,113.1764,7100.0
2014-11-10 14:25:00,116.96,116.99,116.92,116.94,8100.0,113.1861,113.2151,113.1474,113.1668,8100.0
2014-11-10 14:30:00,116.95,116.97,116.9,116.95,8100.0,113.1764,113.1958,113.128,113.1764,8100.0
2014-11-10 14:35:00,116.97,117.01,116.93,116.95,7300.0,113.1958,113.2345,113.1571,113.1764,7300.0
2014-11-10 14:40:00,116.94,116.99,116.89,116.91,8700.0,113.1668,113.2151,113.1184,113.1377,8700.0
2014-11-10 14:45:00,116.9,116.9,116.78,116.78,9500.0,113.128,113.128,113.0119,113.0119,9500.0
2014-11-10 14:50:00,116.8,116.88,116.78,116.87,8200.0,113.0313,113.1087,113.0119,113.099,8200.0
2014-11-10 14:55:00,116.85,116.91,116.81,116.81,7200.0,113.0797,113.1377,113.041,113.041,7200.0
2014-11-10 15:00:00,116.81,116.9,116.81,116.85,7200.0,113.041,113.128,113.041,113.0797,7200.0
2014-11-10 15:05:00,116.83,116.91,116.79,116.83,8200.0,113.0603,113.1377,113.0216,113.0603,8200.0
2014-11-10 15:10:00,116.83,116.89,116.83,116.89,4100.0,113.0603,113.1184,113.0603,113.1184,4100.0
2014-11-10 15:15:00,116.89,116.91,116.83,116.84,8200.0,113.1184,113.1377,113.0603,113.07,8200.0
2014-11-10 15:20:00,116.88,116.94,116.85,116.91,10100.0,113.1087,113.1668,113.0797,113.1377,10100.0
2014-11-10 15:25:00,116.9,116.92,116.77,116.77,9200.0,113.128,113.1474,113.0022,113.0022,9200.0
2014-11-10 15:30:00,116.78,116.8,116.74,116.75,12300.0,113.0119,113.0313,112.9732,112.9829,12300.0
2014-11-10 15:35:00,116.76,116.82,116.72,116.75,20000.0,112.9926,113.0506,112.9539,112.9829,20000.0
2014-11-10 15:40:00,116.74,116.77,116.69,116.69,17000.0,112.9732,113.0022,112.9248,112.9248,17000.0
2014-11-10 15:45:00,116.7,116.79,116.68,116.69,34800.0,112.9345,113.0216,112.9151,112.9248,34800.0
2014-11-10 15:50:00,116.72,116.79,116.67,116.7,33200.0,112.9539,113.0216,112.9055,112.9345,33200.0
2014-11-10 15:55:00,116.7,116.83,116.68,116.81,60700.0,112.9345,113.0603,112.9151,113.041,60700.0
2014-11-11 09:30:00,116.69,116.98,116.54,116.54,22500.0,112.9248,113.2055,112.7797,112.7797,22500.0
2014-11-11 09:35:00,116.54,116.61,116.33,116.61,17500.0,112.7797,112.8474,112.5764,112.8474,17500.0
2014-11-11 09:40:00,116.52,116.69,116.52,116.62,50200.0,112.7603,112.9248,112.7603,112.8571,50200.0
2014-11-11 09:45:00,116.62,116.8,116.6,116.78,11500.0,112.8571,113.0313,112.8377,113.0119,11500.0
2014-11-11 09:50:00,116.74,116.95,116.72,116.72,8800.0,112.9732,113.1764,112.9539,112.9539,8800.0
2014-11-11 09:55:00,116.69,116.69,116.45,116.53,12000.0,112.9248,112.9248,112.6926,112.77,12000.0
2014-11-11 10:00:00,116.48,116.79,116.48,116.78,65900.0,112.7216,113.0216,112.7216,113.0119,65900.0
2014-11-11 10:05:00,116.8,116.99,116.77,116.9,10200.0,113.0313,113.2151,113.0022,113.128,10200.0
2014-11-11 10:10:00,116.91,117.07,116.91,117.04,24400.0,113.1377,113.2926,113.1377,113.2635,24400.0
2014-11-11 10:15:00,117.02,117.03,116.87,116.99,10900.0,113.2442,113.2539,113.099,113.2151,10900.0
2014-11-11 10:20:00,117.03,117.21,116.99,117.18,16500.0,113.2539,113.428,113.2151,113.399,16500.0
2014-11-11 10:25:00,117.21,117.37,117.19,117.29,9100.0,113.428,113.5829,113.4087,113.5055,9100.0
2014-11-11 10:30:00,117.3,117.31,117.18,117.19,14100.0,113.5151,113.5248,113.399,113.4087,14100.0
2014-11-11 10:35:00,117.19,117.32,117.14,117.3,10500.0,113.4087,113.5345,113.3603,113.5151,10500.0
2014-11-11 10:40:00,117.31,117.5,117.31,117.45,11600.0,113.5248,113.7087,113.5248,113.6603,11600.0
2014-11-11 10:45:00,117.48,117.54,117.34,117.48,12500.0,113.6893,113.7474,113.5539,113.6893,12500.0
2014-11-11 10:50:00,117.48,117.62,117.46,117.62,12900.0,113.6893,113.8248,113.67,113.8248,12900.0
2014-11-11 10:55:00,117.63,117.73,117.59,117.59,14300.0,113.8345,113.9313,113.7958,113.7958,14300.0
2014-11-11 11:00:00,117.6,117.72,117.54,117.7,23200.0,113.8055,113.9216,113.7474,113.9022,23200.0
2014-11-11 11:05:00,117.69,117.8,117.65,117.8,11800.0,113.8926,113.999,113.8538,113.999,11800.0
2014-11-11 11:10:00,117.82,118.11,117.81,118.03,19400.0,114.0184,114.299,114.0087,114.2216,19400.0
2014-11-11 11:15:00,118.03,118.07,117.95,118.06,28000.0,114.2216,114.2603,114.1442,114.2506,28000.0
2014-11-11 11:20:00,118.05,118.21,118.03,118.17,23200.0,114.2409,114.3958,114.2216,114.3571,23200.0
2014-11-11 11:25:00,118.16,118.23,118.13,118.23,41400.0,114.3474,114.4151,114.3184,114.4151,41400.0
2014-11-11 11:30:00,118.23,118.28,118.16,118.18,44200.0,114.4151,114.4635,114.3474,114.3667,44200.0
2014-11-11 11:35:00,118.18,118.19,118.1,118.15,12700.0,114.3667,114.3764,114.2893,114.3377,12700.0
2014-11-11 11:40:00,118.13,118.16,117.97,118.0,12200.0,114.3184,114.3474,114.1635,114.1926,12200.0
2014-11-11 11:45:00,118.01,118.22,117.98,118.22,20900.0,114.2022,114.4055,114.1732,114.4055,20900.0
2014-11-11 11:50:00,118.22,118.48,118.22,118.47,318700.0,114.4055,114.6571,114.4055,114.6474,318700.0
2014-11-11 11:55:00,118.44,118.61,118.43,118.58,12500.0,114.6184,114.7829,114.6087,114.7538,12500.0
2014-11-11 12:00:00,118.59,118.64,118.44,118.44,16800.0,114.7635,114.8119,114.6184,114.6184,16800.0
2014-11-11 12:05:00,118.45,118.46,118.19,118.19,10300.0,114.628,114.6377,114.3764,114.3764,10300.0
2014-11-11 12:10:00,118.19,118.24,118.15,118.18,9600.0,114.3764,114.4248,114.3377,114.3667,9600.0
2014-11-11 12:15:00,118.18,118.24,118.13,118.21,7900.0,114.3667,114.4248,114.3184,114.3958,7900.0
2014-11-11 12:20:00,118.22,118.22,118.1,118.1,7900.0,114.4055,114.4055,114.2893,114.2893,7900.0
2014-11-11 12:25:00,118.09,118.11,117.91,118.04,10400.0,114.2797,114.299,114.1055,114.2313,10400.0
2014-11-11 12:30:00,118.01,118.02,117.89,117.91,8000.0,114.2022,114.2119,114.0861,114.1055,8000.0
2014-11-11 12:35:00,117.91,117.91,117.85,117.87,9800.0,114.1055,114.1055,114.0474,114.0667,9800.0
2014-11-11 12:40:00,117.88,117.88,117.8,117.8,12600.0,114.0764,114.0764,113.999,113.999,12600.0
2014-11-11 12:45:00,117.79,117.87,117.79,117.87,8000.0,113.9893,114.0667,113.9893,114.0667,8000.0
2014-11-11 12:50:00,117.86,117.97,117.86,117.91,6900.0,114.0571,114.1635,114.0571,114.1055,6900.0
2014-11-11 12:55:00,117.92,117.96,117.83,117.89,10300.0,114.1151,114.1538,114.028,114.0861,10300.0
2014-11-11 13:00:00,117.9,117.91,117.8,117.8,32300.0,114.0958,114.1055,113.999,113.999,32300.0
2014-11-11 13:05:00,117.82,117.82,117.73,117.73,7600.0,114.0184,114.0184,113.9313,113.9313,7600.0
2014-11-11 13:10:00,117.73,117.73,117.57,117.58,7100.0,113.9313,113.9313,113.7764,113.7861,7100.0
2014-11-11 13:15:00,117.57,117.63,117.55,117.62,9900.0,113.7764,113.8345,113.7571,113.8248,9900.0
2014-11-11 13:20:00,117.62,117.74,117.61,117.74,8200.0,113.8248,113.9409,113.8151,113.9409,8200.0
2014-11-11 13:25:00,117.74,117.8,117.71,117.78,6700.0,113.9409,113.999,113.9119,113.9797,6700.0
2014-11-11 13:30:00,117.79,117.89,117.78,117.87,7000.0,113.9893,114.0861,113.9797,114.0667,7000.0
2014-11-11 13:35:00,117.89,118.04,117.87,117.9,15700.0,114.0861,114.2313,114.0667,114.0958,15700.0
2014-11-11 13:40:00,117.91,118.05,117.89,118.05,17600.0,114.1055,114.2409,114.0861,114.2409,17600.0
2014-11-11 13:45:00,118.06,118.06,117.87,117.88,9900.0,114.2506,114.2506,114.0667,114.0764,9900.0
2014-11-11 13:50:00,117.87,117.88,117.77,117.79,12400.0,114.0667,114.0764,113.97,113.9893,12400.0
2014-11-11 13:55:00,117.8,117.87,117.78,117.81,8000.0,113.999,114.0667,113.9797,114.0087,8000.0
2014-11-11 14:00:00,117.82,117.83,117.79,117.81,16800.0,114.0184,114.028,113.9893,114.0087,16800.0
2014-11-11 14:05:00,117.82,117.82,117.7,117.71,11100.0,114.0184,114.0184,113.9022,113.9119,11100.0
2014-11-11 14:10:00,117.72,117.72,117.59,117.62,8600.0,113.9216,113.9216,113.7958,113.8248,8600.0
2014-11-11 14:15:00,117.62,117.69,117.57,117.69,14200.0,113.8248,113.8926,113.7764,113.8926,14200.0
2014-11-11 14:20:00,117.68,117.79,117.68,117.78,11500.0,113.8829,113.9893,113.8829,113.9797,11500.0
2014-11-11 14:25:00,117.77,117.78,117.64,117.67,14300.0,113.97,113.9797,113.8442,113.8732,14300.0
2014-11-11 14:30:00,117.67,117.74,117.65,117.66,12000.0,113.8732,113.9409,113.8538,113.8635,12000.0
2014-11-11 14:35:00,117.68,117.73,117.66,117.72,8200.0,113.8829,113.9313,113.8635,113.9216,8200.0
2014-11-11 14:40:00,117.72,117.8,117.71,117.8,9500.0,113.9216,113.999,113.9119,113.999,9500.0
2014-11-11 14:45:00,117.79,117.83,117.72,117.82,15600.0,113.9893,114.028,113.9216,114.0184,15600.0
2014-11-11 14:50:00,117.81,117.85,117.76,117.76,13100.0,114.0087,114.0474,113.9603,113.9603,13100.0
2014-11-11 14:55:00,117.76,117.87,117.74,117.87,15100.0,113.9603,114.0667,113.9409,114.0667,15100.0
2014-11-11 15:00:00,117.87,118.02,117.87,118.02,22600.0,114.0667,114.2119,114.0667,114.2119,22600.0
2014-11-11 15:05:00,118.01,118.01,117.98,117.99,17000.0,114.2022,114.2022,114.1732,114.1829,17000.0
2014-11-11 15:10:00,118.01,118.08,117.96,118.04,14900.0,114.2022,114.27,114.1538,114.2313,14900.0
2014-11-11 15:15:00,118.05,118.06,117.98,118.06,14100.0,114.2409,114.2506,114.1732,114.2506,14100.0
2014-11-11 15:20:00,118.04,118.05,117.93,117.97,31500.0,114.2313,114.2409,114.1248,114.1635,31500.0
2014-11-11 15:25:00,117.98,118.04,117.98,118.02,20600.0,114.1732,114.2313,114.1732,114.2119,20600.0
2014-11-11 15:30:00,118.04,118.09,117.99,118.01,32800.0,114.2313,114.2797,114.1829,114.2022,32800.0
2014-11-11 15:35:00,118.0,118.05,117.99,118.04,23400.0,114.1926,114.2409,114.1829,114.2313,23400.0
2014-11-11 15:40:00,118.05,118.27,118.05,118.27,24900.0,114.2409,114.4538,114.2409,114.4538,24900.0
2014-11-11 15:45:00,118.26,118.26,118.14,118.17,50000.0,114.4442,114.4442,114.328,114.3571,50000.0
2014-11-11 15:50:00,118.16,118.27,118.15,118.22,59400.0,114.3474,114.4538,114.3377,114.4055,59400.0
2014-11-11 15:55:00,118.2,118.33,118.17,118.31,106700.0,114.3861,114.5119,114.3571,114.4926,106700.0
2014-11-12 09:30:00,117.92,117.92,117.63,117.81,15700.0,114.1151,114.1151,113.8345,114.0087,15700.0
2014-11-12 09:35:00,117.81,117.96,117.67,117.81,16600.0,114.0087,114.1538,113.8732,114.0087,16600.0
2014-11-12 09:40:00,117.81,117.86,117.71,117.82,3800.0,114.0087,114.0571,113.9119,114.0184,3800.0
2014-11-12 09:45:00,117.73,117.88,117.64,117.88,7100.0,113.9313,114.0764,113.8442,114.0764,7100.0
2014-11-12 09:50:00,117.94,117.94,117.73,117.75,3000.0,114.1345,114.1345,113.9313,113.9506,3000.0
2014-11-12 09:55:00,117.78,117.89,117.63,117.7,10200.0,113.9797,114.0861,113.8345,113.9022,10200.0
2014-11-12 10:00:00,117.7,117.95,117.68,117.88,12500.0,113.9022,114.1442,113.8829,114.0764,12500.0
2014-11-12 10:05:00,117.88,118.11,117.85,118.06,12800.0,114.0764,114.299,114.0474,114.2506,12800.0
2014-11-12 10:10:00,118.09,118.35,118.09,118.32,13800.0,114.2797,114.5313,114.2797,114.5022,13800.0
2014-11-12 10:15:00,118.33,118.39,118.22,118.23,32500.0,114.5119,114.57,114.4055,114.4151,32500.0
2014-11-12 10:20:00,118.22,118.32,118.17,118.31,16500.0,114.4055,114.5022,114.3571,114.4926,16500.0
2014-11-12 10:25:00,118.3,118.3,117.99,117.99,16600.0,114.4829,114.4829,114.1829,114.1829,16600.0
2014-11-12 10:30:00,117.97,118.07,117.86,118.07,8700.0,114.1635,114.2603,114.0571,114.2603,8700.0
2014-11-12 10:35:00,118.07,118.3,118.07,118.3,51300.0,114.2603,114.4829,114.2603,114.4829,51300.0
2014-11-12 10:40:00,118.25,118.29,117.99,118.01,13900.0,114.4345,114.4732,114.1829,114.2022,13900.0
2014-11-12 10:45:00,118.03,118.1,118.01,118.08,5800.0,114.2216,114.2893,114.2022,114.27,5800.0
2014-11-12 10:50:00,118.12,118.21,118.02,118.03,12700.0,114.3087,114.3958,114.2119,114.2216,12700.0
2014-11-12 10:55:00,118.02,118.04,117.92,117.95,9600.0,114.2119,114.2313,114.1151,114.1442,9600.0
2014-11-12 11:00:00,117.92,117.92,117.84,117.9,5200.0,114.1151,114.1151,114.0377,114.0958,5200.0
2014-11-12 11:05:00,117.94,118.08,117.94,118.07,12700.0,114.1345,114.27,114.1345,114.2603,12700.0
2014-11-12 11:10:00,118.06,118.2,118.02,118.12,14700.0,114.2506,114.3861,114.2119,114.3087,14700.0
2014-11-12 11:15:00,118.12,118.13,117.89,117.9,8600.0,114.3087,114.3184,114.0861,114.0958,8600.0
2014-11-12 11:20:00,117.89,118.07,117.87,118.01,8700.0,114.0861,114.2603,114.0667,114.2022,8700.0
2014-11-12 11:25:00,118.03,118.05,117.98,118.0,6600.0,114.2216,114.2409,114.1732,114.1926,6600.0
2014-11-12 11:30:00,118.02,118.22,118.02,118.2,7600.0,114.2119,114.4055,114.2119,114.3861,7600.0
2014-11-12 11:35:00,118.23,118.38,118.19,118.21,21100.0,114.4151,114.5603,114.3764,114.3958,21100.0
2014-11-12 11:40:00,118.17,118.29,118.17,118.24,7900.0,114.3571,114.4732,114.3571,114.4248,7900.0
2014-11-12 11:45:00,118.28,118.35,118.28,118.35,3600.0,114.4635,114.5313,114.4635,114.5313,3600.0
2014-11-12 11:50:00,118.36,118.42,118.34,118.4,5800.0,114.5409,114.599,114.5216,114.5796,5800.0
2014-11-12 11:55:00,118.41,118.48,118.37,118.4,8200.0,114.5893,114.6571,114.5506,114.5796,8200.0
2014-11-12 12:00:00,118.4,118.41,118.32,118.35,12800.0,114.5796,114.5893,114.5022,114.5313,12800.0
2014-11-12 12:05:00,118.36,118.41,118.31,118.32,32500.0,114.5409,114.5893,114.4926,114.5022,32500.0
2014-11-12 12:10:00,118.31,118.34,118.25,118.3,17900.0,114.4926,114.5216,114.4345,114.4829,17900.0
2014-11-12 12:15:00,118.3,118.35,118.26,118.33,11600.0,114.4829,114.5313,114.4442,114.5119,11600.0
2014-11-12 12:20:00,118.34,118.35,118.32,118.32,8300.0,114.5216,114.5313,114.5022,114.5022,8300.0
2014-11-12 12:25:00,118.32,118.42,118.29,118.34,50000.0,114.5022,114.599,114.4732,114.5216,50000.0
2014-11-12 12:30:00,118.35,118.39,118.31,118.33,8700.0,114.5313,114.57,114.4926,114.5119,8700.0
2014-11-12 12:35:00,118.31,118.36,118.29,118.33,11200.0,114.4926,114.5409,114.4732,114.5119,11200.0
2014-11-12 12:40:00,118.31,118.38,118.3,118.3,6200.0,114.4926,114.5603,114.4829,114.4829,6200.0
2014-11-12 12:45:00,118.28,118.39,118.27,118.36,6300.0,114.4635,114.57,114.4538,114.5409,6300.0
2014-11-12 12:50:00,118.36,118.37,118.3,118.32,10500.0,114.5409,114.5506,114.4829,114.5022,10500.0
2014-11-12 12:55:00,118.33,118.35,118.3,118.32,17500.0,114.5119,114.5313,114.4829,114.5022,17500.0
2014-11-12 13:00:00,118.34,118.34,118.31,118.32,9100.0,114.5216,114.5216,114.4926,114.5022,9100.0
2014-11-12 13:05:00,118.33,118.41,118.32,118.36,7600.0,114.5119,114.5893,114.5022,114.5409,7600.0
2014-11-12 13:10:00,118.37,118.42,118.36,118.4,4900.0,114.5506,114.599,114.5409,114.5796,4900.0
2014-11-12 13:15:00,118.37,118.37,118.28,118.32,5700.0,114.5506,114.5506,114.4635,114.5022,5700.0
2014-11-12 13:20:00,118.31,118.41,118.27,118.41,12100.0,114.4926,114.5893,114.4538,114.5893,12100.0
2014-11-12 13:25:00,118.4,118.44,118.39,118.43,3400.0,114.5796,114.6184,114.57,114.6087,3400.0
2014-11-12 13:30:00,118.43,118.44,118.38,118.39,5600.0,114.6087,114.6184,114.5603,114.57,5600.0
2014-11-12 13:35:00,118.38,118.46,118.37,118.41,7400.0,114.5603,114.6377,114.5506,114.5893,7400.0
2014-11-12 13:40:00,118.41,118.46,118.4,118.41,3500.0,114.5893,114.6377,114.5796,114.5893,3500.0
2014-11-12 13:45:00,118.4,118.46,118.39,118.41,11900.0,114.5796,114.6377,114.57,114.5893,11900.0
2014-11-12 13:50:00,118.4,118.43,118.38,118.41,11300.0,114.5796,114.6087,114.5603,114.5893,11300.0
2014-11-12 13:55:00,118.4,118.44,118.37,118.44,5800.0,114.5796,114.6184,114.5506,114.6184,5800.0
2014-11-12 14:00:00,118.4,118.43,118.4,118.43,3900.0,114.5796,114.6087,114.5796,114.6087,3900.0
2014-11-12 14:05:00,118.45,118.61,118.42,118.59,65100.0,114.628,114.7829,114.599,114.7635,65100.0
2014-11-12 14:10:00,118.59,118.59,118.46,118.59,10500.0,114.7635,114.7635,114.6377,114.7635,10500.0
2014-11-12 14:15:00,118.6,118.62,118.54,118.54,19700.0,114.7732,114.7925,114.7151,114.7151,19700.0
2014-11-12 14:20:00,118.56,118.56,118.5,118.55,8100.0,114.7345,114.7345,114.6764,114.7248,8100.0
2014-11-12 14:25:00,118.56,118.61,118.53,118.53,7700.0,114.7345,114.7829,114.7055,114.7055,7700.0
2014-11-12 14:30:00,118.56,118.6,118.54,118.6,3800.0,114.7345,114.7732,114.7151,114.7732,3800.0
2014-11-12 14:35:00,118.59,118.6,118.54,118.57,4800.0,114.7635,114.7732,114.7151,114.7442,4800.0
2014-11-12 14:40:00,118.57,118.6,118.51,118.52,10100.0,114.7442,114.7732,114.6861,114.6958,10100.0
2014-11-12 14:45:00,118.52,118.59,118.52,118.58,6200.0,114.6958,114.7635,114.6958,114.7538,6200.0
2014-11-12 14:50:00,118.57,118.58,118.5,118.58,11200.0,114.7442,114.7538,114.6764,114.7538,11200.0
2014-11-12 14:55:00,118.59,118.6,118.56,118.59,11300.0,114.7635,114.7732,114.7345,114.7635,11300.0
2014-11-12 15:00:00,118.58,118.67,118.52,118.62,34800.0,114.7538,114.8409,114.6958,114.7925,34800.0
2014-11-12 15:05:00,118.61,118.7,118.6,118.69,17100.0,114.7829,114.87,114.7732,114.8603,17100.0
2014-11-12 15:10:00,118.68,118.7,118.64,118.66,14500.0,114.8506,114.87,114.8119,114.8313,14500.0
2014-11-12 15:15:00,118.67,118.67,118.59,118.62,14500.0,114.8409,114.8409,114.7635,114.7925,14500.0
2014-11-12 15:20:00,118.62,118.62,118.49,118.52,38100.0,114.7925,114.7925,114.6667,114.6958,38100.0
2014-11-12 15:25:00,118.53,118.69,118.52,118.69,14800.0,114.7055,114.8603,114.6958,114.8603,14800.0
2014-11-12 15:30:00,118.69,118.69,118.61,118.65,15200.0,114.8603,114.8603,114.7829,114.8216,15200.0
2014-11-12 15:35:00,118.64,118.65,118.54,118.56,12100.0,114.8119,114.8216,114.7151,114.7345,12100.0
2014-11-12 15:40:00,118.56,118.65,118.52,118.64,16100.0,114.7345,114.8216,114.6958,114.8119,16100.0
2014-11-12 15:45:00,118.64,118.65,118.54,118.56,30900.0,114.8119,114.8216,114.7151,114.7345,30900.0
2014-11-12 15:50:00,118.57,118.6,118.49,118.6,74900.0,114.7442,114.7732,114.6667,114.7732,74900.0
2014-11-12 15:55:00,118.61,118.63,118.47,118.49,104500.0,114.7829,114.8022,114.6474,114.6667,104500.0
2014-11-13 09:30:00,118.67,118.85,118.55,118.7,24900.0,114.8409,115.0151,114.7248,114.87,24900.0
2014-11-13 09:35:00,118.68,118.68,118.26,118.48,8400.0,114.8506,114.8506,114.4442,114.6571,8400.0
2014-11-13 09:40:00,118.49,118.52,118.37,118.45,10100.0,114.6667,114.6958,114.5506,114.628,10100.0
2014-11-13 09:45:00,118.47,118.55,118.44,118.5,9700.0,114.6474,114.7248,114.6184,114.6764,9700.0
2014-11-13 09:50:00,118.53,118.55,118.35,118.35,14000.0,114.7055,114.7248,114.5313,114.5313,14000.0
2014-11-13 09:55:00,118.39,118.5,118.37,118.47,4000.0,114.57,114.6764,114.5506,114.6474,4000.0
2014-11-13 10:00:00,118.5,118.51,118.3,118.4,15000.0,114.6764,114.6861,114.4829,114.5796,15000.0
2014-11-13 10:05:00,118.39,118.52,118.39,118.48,10100.0,114.57,114.6958,114.57,114.6571,10100.0
2014-11-13 10:10:00,118.49,118.5,118.3,118.38,12700.0,114.6667,114.6764,114.4829,114.5603,12700.0
2014-11-13 10:15:00,118.35,118.48,118.35,118.42,9200.0,114.5313,114.6571,114.5313,114.599,9200.0
2014-11-13 10:20:00,118.43,118.5,118.42,118.48,13000.0,114.6087,114.6764,114.599,114.6571,13000.0
2014-11-13 10:25:00,118.49,118.55,118.42,118.46,14400.0,114.6667,114.7248,114.599,114.6377,14400.0
2014-11-13 10:30:00,118.45,118.5,118.45,118.5,16600.0,114.628,114.6764,114.628,114.6764,16600.0
2014-11-13 10:35:00,118.5,118.6,118.45,118.6,12100.0,114.6764,114.7732,114.628,114.7732,12100.0
2014-11-13 10:40:00,118.62,118.64,118.52,118.52,12500.0,114.7925,114.8119,114.6958,114.6958,12500.0
2014-11-13 10:45:00,118.51,118.52,118.37,118.45,9600.0,114.6861,114.6958,114.5506,114.628,9600.0
2014-11-13 10:50:00,118.47,118.64,118.47,118.6,10600.0,114.6474,114.8119,114.6474,114.7732,10600.0
2014-11-13 10:55:00,118.59,118.64,118.57,118.58,4600.0,114.7635,114.8119,114.7442,114.7538,4600.0
2014-11-13 11:00:00,118.57,118.57,118.5,118.51,5500.0,114.7442,114.7442,114.6764,114.6861,5500.0
2014-11-13 11:05:00,118.49,118.5,118.35,118.35,7700.0,114.6667,114.6764,114.5313,114.5313,7700.0
2014-11-13 11:10:00,118.34,118.37,118.31,118.36,8800.0,114.5216,114.5506,114.4926,114.5409,8800.0
2014-11-13 11:15:00,118.36,118.36,118.23,118.33,10500.0,114.5409,114.5409,114.4151,114.5119,10500.0
2014-11-13 11:20:00,118.32,118.33,118.3,118.32,4300.0,114.5022,114.5119,114.4829,114.5022,4300.0
2014-11-13 11:25:00,118.34,118.41,118.31,118.36,10900.0,114.5216,114.5893,114.4926,114.5409,10900.0
2014-11-13 11:30:00,118.34,118.34,118.19,118.21,8800.0,114.5216,114.5216,114.3764,114.3958,8800.0
2014-11-13 11:35:00,118.2,118.2,117.93,117.93,7100.0,114.3861,114.3861,114.1248,114.1248,7100.0
2014-11-13 11:40:00,117.93,117.97,117.86,117.91,14600.0,114.1248,114.1635,114.0571,114.1055,14600.0
2014-11-13 11:45:00,117.92,117.94,117.9,117.93,16700.0,114.1151,114.1345,114.0958,114.1248,16700.0
2014-11-13 11:50:00,117.93,118.0,117.9,118.0,22100.0,114.1248,114.1926,114.0958,114.1926,22100.0
2014-11-13 11:55:00,118.03,118.04,118.0,118.04,4300.0,114.2216,114.2313,114.1926,114.2313,4300.0
2014-11-13 12:00:00,118.01,118.03,117.92,118.01,9900.0,114.2022,114.2216,114.1151,114.2022,9900.0
2014-11-13 12:05:00,118.03,118.17,118.03,118.17,4600.0,114.2216,114.3571,114.2216,114.3571,4600.0
2014-11-13 12:10:00,118.17,118.23,118.16,118.23,6300.0,114.3571,114.4151,114.3474,114.4151,6300.0
2014-11-13 12:15:00,118.21,118.29,118.21,118.28,4300.0,114.3958,114.4732,114.3958,114.4635,4300.0
2014-11-13 12:20:00,118.26,118.3,118.26,118.27,4800.0,114.4442,114.4829,114.4442,114.4538,4800.0
2014-11-13 12:25:00,118.28,118.3,118.25,118.29,5300.0,114.4635,114.4829,114.4345,114.4732,5300.0
2014-11-13 12:30:00,118.3,118.31,118.25,118.27,6900.0,114.4829,114.4926,114.4345,114.4538,6900.0
2014-11-13 12:35:00,118.27,118.31,118.26,118.31,6300.0,114.4538,114.4926,114.4442,114.4926,6300.0
2014-11-13 12:40:00,118.33,118.33,118.26,118.26,11200.0,114.5119,114.5119,114.4442,114.4442,11200.0
2014-11-13 12:45:00,118.27,118.31,118.25,118.26,5000.0,114.4538,114.4926,114.4345,114.4442,5000.0
2014-11-13 12:50:00,118.28,118.31,118.26,118.3,1600.0,114.4635,114.4926,114.4442,114.4829,1600.0
2014-11-13 12:55:00,118.3,118.32,118.2,118.22,6900.0,114.4829,114.5022,114.3861,114.4055,6900.0
2014-11-13 13:00:00,118.21,118.25,118.2,118.23,5100.0,114.3958,114.4345,114.3861,114.4151,5100.0
2014-11-13 13:05:00,118.22,118.23,118.04,118.12,8900.0,114.4055,114.4151,114.2313,114.3087,8900.0
2014-11-13 13:10:00,118.1,118.11,118.01,118.05,5100.0,114.2893,114.299,114.2022,114.2409,5100.0
2014-11-13 13:15:00,118.04,118.11,118.04,118.1,5500.0,114.2313,114.299,114.2313,114.2893,5500.0
2014-11-13 13:20:00,118.1,118.11,117.91,117.93,9000.0,114.2893,114.299,114.1055,114.1248,9000.0
2014-11-13 13:25:00,117.92,118.0,117.92,118.0,4900.0,114.1151,114.1926,114.1151,114.1926,4900.0
2014-11-13 13:30:00,118.0,118.01,117.94,117.97,15200.0,114.1926,114.2022,114.1345,114.1635,15200.0
2014-11-13 13:35:00,117.97,118.0,117.93,117.98,12900.0,114.1635,114.1926,114.1248,114.1732,12900.0
2014-11-13 13:40:00,117.96,118.0,117.95,118.0,11300.0,114.1538,114.1926,114.1442,114.1926,11300.0
2014-11-13 13:45:00,117.99,118.0,117.97,118.0,13900.0,114.1829,114.1926,114.1635,114.1926,13900.0
2014-11-13 13:50:00,118.0,118.18,117.98,118.17,11700.0,114.1926,114.3667,114.1732,114.3571,11700.0
2014-11-13 13:55:00,118.15,118.21,118.15,118.17,17900.0,114.3377,114.3958,114.3377,114.3571,17900.0
2014-11-13 14:00:00,118.2,118.22,118.16,118.17,18300.0,114.3861,114.4055,114.3474,114.3571,18300.0
2014-11-13 14:05:00,118.17,118.22,118.15,118.2,12000.0,114.3571,114.4055,114.3377,114.3861,12000.0
2014-11-13 14:10:00,118.2,118.23,118.04,118.05,10900.0,114.3861,114.4151,114.2313,114.2409,10900.0
2014-11-13 14:15:00,118.04,118.1,118.03,118.08,4500.0,114.2313,114.2893,114.2216,114.27,4500.0
2014-11-13 14:20:00,118.09,118.13,118.02,118.02,12000.0,114.2797,114.3184,114.2119,114.2119,12000.0
2014-11-13 14:25:00,118.03,118.2,118.03,118.19,6100.0,114.2216,114.3861,114.2216,114.3764,6100.0
2014-11-13 14:30:00,118.18,118.24,118.18,118.24,7100.0,114.3667,114.4248,114.3667,114.4248,7100.0
2014-11-13 14:35:00,118.25,118.25,118.21,118.23,5200.0,114.4345,114.4345,114.3958,114.4151,5200.0
2014-11-13 14:40:00,118.24,118.28,118.2,118.27,7200.0,114.4248,114.4635,114.3861,114.4538,7200.0
2014-11-13 14:45:00,118.3,118.31,118.29,118.3,9600.0,114.4829,114.4926,114.4732,114.4829,9600.0
2014-11-13 14:50:00,118.3,118.3,118.23,118.27,8100.0,114.4829,114.4829,114.4151,114.4538,8100.0
2014-11-13 14:55:00,118.27,118.3,118.2,118.2,10700.0,114.4538,114.4829,114.3861,114.3861,10700.0
2014-11-13 15:00:00,118.19,118.24,118.18,118.22,10000.0,114.3764,114.4248,114.3667,114.4055,10000.0
2014-11-13 15:05:00,118.22,118.3,118.21,118.27,16800.0,114.4055,114.4829,114.3958,114.4538,16800.0
2014-11-13 15:10:00,118.27,118.29,118.21,118.21,9400.0,114.4538,114.4732,114.3958,114.3958,9400.0
2014-11-13 15:15:00,118.21,118.24,118.18,118.19,19700.0,114.3958,114.4248,114.3667,114.3764,19700.0
2014-11-13 15:20:00,118.19,118.24,118.18,118.24,20500.0,114.3764,114.4248,114.3667,114.4248,20500.0
2014-11-13 15:25:00,118.25,118.25,118.1,118.11,26800.0,114.4345,114.4345,114.2893,114.299,26800.0
2014-11-13 15:30:00,118.1,118.13,118.07,118.11,19600.0,114.2893,114.3184,114.2603,114.299,19600.0
2014-11-13 15:35:00,118.1,118.27,118.1,118.22,18700.0,114.2893,114.4538,114.2893,114.4055,18700.0
2014-11-13 15:40:00,118.22,118.24,118.14,118.18,24900.0,114.4055,114.4248,114.328,114.3667,24900.0
2014-11-13 15:45:00,118.19,118.28,118.17,118.19,36300.0,114.3764,114.4635,114.3571,114.3764,36300.0
2014-11-13 15:50:00,118.21,118.24,118.12,118.16,57100.0,114.3958,114.4248,114.3087,114.3474,57100.0
2014-11-13 15:55:00,118.16,118.22,118.05,118.2,76500.0,114.3474,114.4055,114.2409,114.3861,76500.0
2014-11-14 09:30:00,117.93,118.28,117.84,118.12,22100.0,114.1248,114.4635,114.0377,114.3087,22100.0
2014-11-14 09:35:00,118.17,118.39,118.09,118.34,8600.0,114.3571,114.57,114.2797,114.5216,8600.0
2014-11-14 09:40:00,118.31,118.31,118.13,118.22,19600.0,114.4926,114.4926,114.3184,114.4055,19600.0
2014-11-14 09:45:00,118.18,118.22,118.0,118.05,12400.0,114.3667,114.4055,114.1926,114.2409,12400.0
2014-11-14 09:50:00,118.04,118.36,118.04,118.31,12400.0,114.2313,114.5409,114.2313,114.4926,12400.0
2014-11-14 09:55:00,118.3,118.32,118.15,118.22,9200.0,114.4829,114.5022,114.3377,114.4055,9200.0
2014-11-14 10:00:00,118.24,118.55,118.22,118.42,34600.0,114.4248,114.7248,114.4055,114.599,34600.0
2014-11-14 10:05:00,118.46,118.51,118.3,118.37,5700.0,114.6377,114.6861,114.4829,114.5506,5700.0
2014-11-14 10:10:00,118.37,118.5,118.37,118.47,5700.0,114.5506,114.6764,114.5506,114.6474,5700.0
2014-11-14 10:15:00,118.47,118.47,118.25,118.34,38600.0,114.6474,114.6474,114.4345,114.5216,38600.0
2014-11-14 10:20:00,118.37,118.45,118.3,118.45,12400.0,114.5506,114.628,114.4829,114.628,12400.0
2014-11-14 10:25:00,118.46,118.52,118.38,118.39,21700.0,114.6377,114.6958,114.5603,114.57,21700.0
2014-11-14 10:30:00,118.39,118.47,118.39,118.4,19000.0,114.57,114.6474,114.57,114.5796,19000.0
2014-11-14 10:35:00,118.4,118.42,118.28,118.39,33100.0,114.5796,114.599,114.4635,114.57,33100.0
2014-11-14 10:40:00,118.41,118.49,118.37,118.48,13200.0,114.5893,114.6667,114.5506,114.6571,13200.0
2014-11-14 10:45:00,118.48,118.6,118.48,118.59,14400.0,114.6571,114.7732,114.6571,114.7635,14400.0
2014-11-14 10:50:00,118.6,118.66,118.52,118.52,12700.0,114.7732,114.8313,114.6958,114.6958,12700.0
2014-11-14 10:55:00,118.54,118.61,118.5,118.59,15200.0,114.7151,114.7829,114.6764,114.7635,15200.0
2014-11-14 11:00:00,118.59,118.6,118.52,118.59,6100.0,114.7635,114.7732,114.6958,114.7635,6100.0
2014-11-14 11:05:00,118.6,118.76,118.6,118.74,18900.0,114.7732,114.928,114.7732,114.9087,18900.0
2014-11-14 11:10:00,118.72,118.74,118.7,118.72,12800.0,114.8893,114.9087,114.87,114.8893,12800.0
2014-11-14 11:15:00,118.73,118.73,118.66,118.66,4000.0,114.899,114.899,114.8313,114.8313,4000.0
2014-11-14 11:20:00,118.66,118.72,118.65,118.72,6200.0,114.8313,114.8893,114.8216,114.8893,6200.0
2014-11-14 11:25:00,118.7,118.7,118.53,118.55,7100.0,114.87,114.87,114.7055,114.7248,7100.0
2014-11-14 11:30:00,118.52,118.61,118.45,118.61,5900.0,114.6958,114.7829,114.628,114.7829,5900.0
2014-11-14 11:35:00,118.61,118.62,118.55,118.56,8600.0,114.7829,114.7925,114.7248,114.7345,8600.0
2014-11-14 11:40:00,118.56,118.57,118.43,118.46,7100.0,114.7345,114.7442,114.6087,114.6377,7100.0
2014-11-14 11:45:00,118.47,118.56,118.46,118.54,7300.0,114.6474,114.7345,114.6377,114.7151,7300.0
2014-11-14 11:50:00,118.54,118.58,118.54,118.56,8100.0,114.7151,114.7538,114.7151,114.7345,8100.0
2014-11-14 11:55:00,118.56,118.57,118.51,118.51,10400.0,114.7345,114.7442,114.6861,114.6861,10400.0
2014-11-14 12:00:00,118.51,118.53,118.46,118.51,13200.0,114.6861,114.7055,114.6377,114.6861,13200.0
2014-11-14 12:05:00,118.5,118.51,118.46,118.49,8200.0,114.6764,114.6861,114.6377,114.6667,8200.0
2014-11-14 12:10:00,118.5,118.5,118.44,118.46,21200.0,114.6764,114.6764,114.6184,114.6377,21200.0
2014-11-14 12:15:00,118.46,118.51,118.45,118.49,20300.0,114.6377,114.6861,114.628,114.6667,20300.0
2014-11-14 12:20:00,118.47,118.52,118.45,118.52,7300.0,114.6474,114.6958,114.628,114.6958,7300.0
2014-11-14 12:25:00,118.52,118.52,118.48,118.51,5900.0,114.6958,114.6958,114.6571,114.6861,5900.0
2014-11-14 12:30:00,118.5,118.54,118.49,118.54,3800.0,114.6764,114.7151,114.6667,114.7151,3800.0
2014-11-14 12:35:00,118.54,118.6,118.53,118.58,7400.0,114.7151,114.7732,114.7055,114.7538,7400.0
2014-11-14 12:40:00,118.57,118.61,118.57,118.61,4000.0,114.7442,114.7829,114.7442,114.7829,4000.0
2014-11-14 12:45:00,118.6,118.6,118.54,118.55,5000.0,114.7732,114.7732,114.7151,114.7248,5000.0
2014-11-14 12:50:00,118.55,118.64,118.55,118.63,5600.0,114.7248,114.8119,114.7248,114.8022,5600.0
2014-11-14 12:55:00,118.62,118.63,118.55,118.57,6300.0,114.7925,114.8022,114.7248,114.7442,6300.0
2014-11-14 13:00:00,118.57,118.58,118.49,118.57,10900.0,114.7442,114.7538,114.6667,114.7442,10900.0
2014-11-14 13:05:00,118.58,118.6,118.57,118.59,12800.0,114.7538,114.7732,114.7442,114.7635,12800.0
2014-11-14 13:10:00,118.59,118.61,118.58,118.6,26700.0,114.7635,114.7829,114.7538,114.7732,26700.0
2014-11-14 13:15:00,118.6,118.68,118.6,118.68,19300.0,114.7732,114.8506,114.7732,114.8506,19300.0
2014-11-14 13:20:00,118.67,118.74,118.66,118.7,24200.0,114.8409,114.9087,114.8313,114.87,24200.0
2014-11-14 13:25:00,118.68,118.68,118.61,118.63,7900.0,114.8506,114.8506,114.7829,114.8022,7900.0
2014-11-14 13:30:00,118.63,118.65,118.59,118.62,16700.0,114.8022,114.8216,114.7635,114.7925,16700.0
2014-11-14 13:35:00,118.63,118.67,118.61,118.67,13900.0,114.8022,114.8409,114.7829,114.8409,13900.0
2014-11-14 13:40:00,118.65,118.66,118.64,118.65,5700.0,114.8216,114.8313,114.8119,114.8216,5700.0
2014-11-14 13:45:00,118.65,118.68,118.61,118.63,6500.0,114.8216,114.8506,114.7829,114.8022,6500.0
2014-11-14 13:50:00,118.63,118.65,118.62,118.63,10500.0,114.8022,114.8216,114.7925,114.8022,10500.0
2014-11-14 13:55:00,118.63,118.66,118.62,118.64,19500.0,114.8022,114.8313,114.7925,114.8119,19500.0
2014-11-14 14:00:00,118.63,118.66,118.62,118.64,29200.0,114.8022,114.8313,114.7925,114.8119,29200.0
2014-11-14 14:05:00,118.64,118.65,118.61,118.63,44000.0,114.8119,114.8216,114.7829,114.8022,44000.0
2014-11-14 14:10:00,118.63,118.68,118.61,118.66,10300.0,114.8022,114.8506,114.7829,114.8313,10300.0
2014-11-14 14:15:00,118.67,118.7,118.64,118.7,16400.0,114.8409,114.87,114.8119,114.87,16400.0
2014-11-14 14:20:00,118.69,118.83,118.68,118.8,72000.0,114.8603,114.9958,114.8506,114.9667,72000.0
2014-11-14 14:25:00,118.8,118.83,118.79,118.79,20200.0,114.9667,114.9958,114.9571,114.9571,20200.0
2014-11-14 14:30:00,118.8,118.86,118.78,118.8,15400.0,114.9667,115.0248,114.9474,114.9667,15400.0
2014-11-14 14:35:00,118.79,118.8,118.73,118.73,15300.0,114.9571,114.9667,114.899,114.899,15300.0
2014-11-14 14:40:00,118.72,118.76,118.71,118.72,10800.0,114.8893,114.928,114.8796,114.8893,10800.0
2014-11-14 14:45:00,118.7,118.71,118.63,118.63,7800.0,114.87,114.8796,114.8022,114.8022,7800.0
2014-11-14 14:50:00,118.65,118.69,118.62,118.66,9500.0,114.8216,114.8603,114.7925,114.8313,9500.0
2014-11-14 14:55:00,118.67,118.68,118.62,118.67,9300.0,114.8409,114.8506,114.7925,114.8409,9300.0
2014-11-14 15:00:00,118.67,118.67,118.65,118.66,11200.0,114.8409,114.8409,114.8216,114.8313,11200.0
2014-11-14 15:05:00,118.65,118.67,118.63,118.65,9100.0,114.8216,114.8409,114.8022,114.8216,9100.0
2014-11-14 15:10:00,118.64,118.65,118.57,118.57,15300.0,114.8119,114.8216,114.7442,114.7442,15300.0
2014-11-14 15:15:00,118.56,118.57,118.49,118.54,12600.0,114.7345,114.7442,114.6667,114.7151,12600.0
2014-11-14 15:20:00,118.54,118.55,118.53,118.53,11400.0,114.7151,114.7248,114.7055,114.7055,11400.0
2014-11-14 15:25:00,118.55,118.61,118.54,118.59,14800.0,114.7248,114.7829,114.7151,114.7635,14800.0
2014-11-14 15:30:00,118.59,118.63,118.59,118.63,24000.0,114.7635,114.8022,114.7635,114.8022,24000.0
2014-11-14 15:35:00,118.64,118.69,118.64,118.66,19500.0,114.8119,114.8603,114.8119,114.8313,19500.0
2014-11-14 15:40:00,118.68,118.68,118.62,118.66,17100.0,114.8506,114.8506,114.7925,114.8313,17100.0
2014-11-14 15:45:00,118.66,118.69,118.63,118.64,34100.0,114.8313,114.8603,114.8022,114.8119,34100.0
2014-11-14 15:50:00,118.64,118.69,118.64,118.68,42300.0,114.8119,114.8603,114.8119,114.8506,42300.0
2014-11-14 15:55:00,118.68,118.75,118.68,118.75,72200.0,114.8506,114.9184,114.8506,114.9184,72200.0
2014-11-17 09:30:00,118.26,118.7,118.17,118.52,29800.0,114.4442,114.87,114.3571,114.6958,29800.0
2014-11-17 09:35:00,118.39,118.75,118.33,118.6,11000.0,114.57,114.9184,114.5119,114.7732,11000.0
2014-11-17 09:40:00,118.63,118.65,118.42,118.48,10700.0,114.8022,114.8216,114.599,114.6571,10700.0
2014-11-17 09:45:00,118.5,118.6,118.37,118.37,43600.0,114.6764,114.7732,114.5506,114.5506,43600.0
2014-11-17 09:50:00,118.38,118.48,118.25,118.34,12500.0,114.5603,114.6571,114.4345,114.5216,12500.0
2014-11-17 09:55:00,118.35,118.38,118.18,118.32,38700.0,114.5313,114.5603,114.3667,114.5022,38700.0
2014-11-17 10:00:00,118.3,118.61,118.25,118.5,47100.0,114.4829,114.7829,114.4345,114.6764,47100.0
2014-11-17 10:05:00,118.54,118.55,118.21,118.29,47400.0,114.7151,114.7248,114.3958,114.4732,47400.0
2014-11-17 10:10:00,118.28,118.4,118.22,118.4,10400.0,114.4635,114.5796,114.4055,114.5796,10400.0
2014-11-17 10:15:00,118.38,118.47,118.33,118.41,27800.0,114.5603,114.6474,114.5119,114.5893,27800.0
2014-11-17 10:20:00,118.4,118.4,118.24,118.3,20400.0,114.5796,114.5796,114.4248,114.4829,20400.0
2014-11-17 10:25:00,118.29,118.4,118.25,118.29,14000.0,114.4732,114.5796,114.4345,114.4732,14000.0
2014-11-17 10:30:00,118.28,118.29,118.17,118.23,6500.0,114.4635,114.4732,114.3571,114.4151,6500.0
2014-11-17 10:35:00,118.19,118.22,118.12,118.18,7100.0,114.3764,114.4055,114.3087,114.3667,7100.0
2014-11-17 10:40:00,118.16,118.3,118.12,118.15,13200.0,114.3474,114.4829,114.3087,114.3377,13200.0
2014-11-17 10:45:00,118.14,118.16,118.04,118.14,38900.0,114.328,114.3474,114.2313,114.328,38900.0
2014-11-17 10:50:00,118.1,118.26,118.07,118.23,23500.0,114.2893,114.4442,114.2603,114.4151,23500.0
2014-11-17 10:55:00,118.18,118.48,118.18,118.48,13400.0,114.3667,114.6571,114.3667,114.6571,13400.0
2014-11-17 11:00:00,118.49,118.56,118.42,118.42,7100.0,114.6667,114.7345,114.599,114.599,7100.0
2014-11-17 11:05:00,118.44,118.45,118.28,118.28,5200.0,114.6184,114.628,114.4635,114.4635,5200.0
2014-11-17 11:10:00,118.21,118.23,118.1,118.19,7600.0,114.3958,114.4151,114.2893,114.3764,7600.0
2014-11-17 11:15:00,118.15,118.23,118.12,118.2,6000.0,114.3377,114.4151,114.3087,114.3861,6000.0
2014-11-17 11:20:00,118.23,118.23,118.06,118.07,3600.0,114.4151,114.4151,114.2506,114.2603,3600.0
2014-11-17 11:25:00,118.03,118.07,117.94,117.99,9000.0,114.2216,114.2603,114.1345,114.1829,9000.0
2014-11-17 11:30:00,117.98,118.01,117.89,117.91,16600.0,114.1732,114.2022,114.0861,114.1055,16600.0
2014-11-17 11:35:00,117.94,118.09,117.94,118.07,7600.0,114.1345,114.2797,114.1345,114.2603,7600.0
2014-11-17 11:40:00,118.07,118.2,118.02,118.2,5400.0,114.2603,114.3861,114.2119,114.3861,5400.0
2014-11-17 11:45:00,118.18,118.29,118.18,118.25,5300.0,114.3667,114.4732,114.3667,114.4345,5300.0
2014-11-17 11:50:00,118.24,118.25,118.14,118.25,4300.0,114.4248,114.4345,114.328,114.4345,4300.0
2014-11-17 11:55:00,118.28,118.28,118.14,118.2,3600.0,114.4635,114.4635,114.328,114.3861,3600.0
2014-11-17 12:00:00,118.18,118.23,118.12,118.17,3000.0,114.3667,114.4151,114.3087,114.3571,3000.0
2014-11-17 12:05:00,118.16,118.16,118.06,118.06,3900.0,114.3474,114.3474,114.2506,114.2506,3900.0
2014-11-17 12:10:00,118.08,118.28,118.07,118.28,5000.0,114.27,114.4635,114.2603,114.4635,5000.0
2014-11-17 12:15:00,118.27,118.31,118.2,118.28,4600.0,114.4538,114.4926,114.3861,114.4635,4600.0
2014-11-17 12:20:00,118.28,118.35,118.28,118.3,6200.0,114.4635,114.5313,114.4635,114.4829,6200.0
2014-11-17 12:25:00,118.31,118.48,118.3,118.46,8000.0,114.4926,114.6571,114.4829,114.6377,8000.0
2014-11-17 12:30:00,118.46,118.49,118.42,118.47,6500.0,114.6377,114.6667,114.599,114.6474,6500.0
2014-11-17 12:35:00,118.47,118.49,118.44,118.48,1600.0,114.6474,114.6667,114.6184,114.6571,1600.0
2014-11-17 12:40:00,118.47,118.61,118.47,118.55,7500.0,114.6474,114.7829,114.6474,114.7248,7500.0
2014-11-17 12:45:00,118.56,118.6,118.55,118.55,4500.0,114.7345,114.7732,114.7248,114.7248,4500.0
2014-11-17 12:50:00,118.54,118.58,118.54,118.57,4100.0,114.7151,114.7538,114.7151,114.7442,4100.0
2014-11-17 12:55:00,118.55,118.56,118.49,118.53,4000.0,114.7248,114.7345,114.6667,114.7055,4000.0
2014-11-17 13:00:00,118.52,118.55,118.49,118.55,2400.0,114.6958,114.7248,114.6667,114.7248,2400.0
2014-11-17 13:05:00,118.55,118.56,118.49,118.52,4000.0,114.7248,114.7345,114.6667,114.6958,4000.0
2014-11-17 13:10:00,118.51,118.57,118.51,118.57,4000.0,114.6861,114.7442,114.6861,114.7442,4000.0
2014-11-17 13:15:00,118.57,118.64,118.57,118.61,5300.0,114.7442,114.8119,114.7442,114.7829,5300.0
2014-11-17 13:20:00,118.59,118.6,118.47,118.58,15100.0,114.7635,114.7732,114.6474,114.7538,15100.0
2014-11-17 13:25:00,118.58,118.58,118.45,118.48,9600.0,114.7538,114.7538,114.628,114.6571,9600.0
2014-11-17 13:30:00,118.51,118.51,118.46,118.51,4000.0,114.6861,114.6861,114.6377,114.6861,4000.0
2014-11-17 13:35:00,118.52,118.52,118.35,118.35,6300.0,114.6958,114.6958,114.5313,114.5313,6300.0
2014-11-17 13:40:00,118.35,118.38,118.31,118.34,23300.0,114.5313,114.5603,114.4926,114.5216,23300.0
2014-11-17 13:45:00,118.34,118.34,118.18,118.18,2300.0,114.5216,114.5216,114.3667,114.3667,2300.0
2014-11-17 13:50:00,118.17,118.21,118.14,118.14,22900.0,114.3571,114.3958,114.328,114.328,22900.0
2014-11-17 13:55:00,118.16,118.28,118.16,118.27,4000.0,114.3474,114.4635,114.3474,114.4538,4000.0
2014-11-17 14:00:00,118.29,118.29,118.12,118.18,18900.0,114.4732,114.4732,114.3087,114.3667,18900.0
2014-11-17 14:05:00,118.16,118.19,118.14,118.17,4100.0,114.3474,114.3764,114.328,114.3571,4100.0
2014-11-17 14:10:00,118.2,118.22,118.16,118.22,3100.0,114.3861,114.4055,114.3474,114.4055,3100.0
2014-11-17 14:15:00,118.23,118.23,118.13,118.13,3300.0,114.4151,114.4151,114.3184,114.3184,3300.0
2014-11-17 14:20:00,118.12,118.12,118.06,118.06,5900.0,114.3087,114.3087,114.2506,114.2506,5900.0
2014-11-17 14:25:00,118.05,118.1,118.03,118.1,10900.0,114.2409,114.2893,114.2216,114.2893,10900.0
2014-11-17 14:30:00,118.09,118.14,118.05,118.14,10900.0,114.2797,114.328,114.2409,114.328,10900.0
2014-11-17 14:35:00,118.12,118.2,118.12,118.17,10800.0,114.3087,114.3861,114.3087,114.3571,10800.0
2014-11-17 14:40:00,118.17,118.24,118.15,118.24,19900.0,114.3571,114.4248,114.3377,114.4248,19900.0
2014-11-17 14:45:00,118.24,118.3,118.21,118.26,26300.0,114.4248,114.4829,114.3958,114.4442,26300.0
2014-11-17 14:50:00,118.27,118.29,118.24,118.27,8700.0,114.4538,114.4732,114.4248,114.4538,8700.0
2014-11-17 14:55:00,118.28,118.38,118.27,118.31,13900.0,114.4635,114.5603,114.4538,114.4926,13900.0
2014-11-17 15:00:00,118.3,118.32,118.27,118.28,18700.0,114.4829,114.5022,114.4538,114.4635,18700.0
2014-11-17 15:05:00,118.28,118.37,118.26,118.35,11300.0,114.4635,114.5506,114.4442,114.5313,11300.0
2014-11-17 15:10:00,118.35,118.37,118.3,118.32,15700.0,114.5313,114.5506,114.4829,114.5022,15700.0
2014-11-17 15:15:00,118.32,118.32,118.21,118.21,10200.0,114.5022,114.5022,114.3958,114.3958,10200.0
2014-11-17 15:20:00,118.2,118.21,118.15,118.17,10400.0,114.3861,114.3958,114.3377,114.3571,10400.0
2014-11-17 15:25:00,118.18,118.23,118.17,118.23,13000.0,114.3667,114.4151,114.3571,114.4151,13000.0
2014-11-17 15:30:00,118.24,118.37,118.23,118.26,18300.0,114.4248,114.5506,114.4151,114.4442,18300.0
2014-11-17 15:35:00,118.26,118.3,118.23,118.27,16600.0,114.4442,114.4829,114.4151,114.4538,16600.0
2014-11-17 15:40:00,118.28,118.29,118.23,118.23,16600.0,114.4635,114.4732,114.4151,114.4151,16600.0
2014-11-17 15:45:00,118.22,118.27,118.21,118.26,22400.0,114.4055,114.4538,114.3958,114.4442,22400.0
2014-11-17 15:50:00,118.26,118.31,118.22,118.25,44200.0,114.4442,114.4926,114.4055,114.4345,44200.0
2014-11-17 15:55:00,118.25,118.49,118.25,118.43,105500.0,114.4345,114.6667,114.4345,114.6087,105500.0
2014-11-18 09:30:00,118.43,118.71,118.31,118.58,65600.0,114.6087,114.8796,114.4926,114.7538,65600.0
2014-11-18 09:35:00,118.76,118.94,118.73,118.92,12300.0,114.928,115.1022,114.899,115.0829,12300.0
2014-11-18 09:40:00,118.89,118.92,118.61,118.61,39000.0,115.0538,115.0829,114.7829,114.7829,39000.0
2014-11-18 09:45:00,118.61,118.65,118.53,118.54,56700.0,114.7829,114.8216,114.7055,114.7151,56700.0
2014-11-18 09:50:00,118.61,118.7,118.53,118.53,41900.0,114.7829,114.87,114.7055,114.7055,41900.0
2014-11-18 09:55:00,118.53,118.66,118.45,118.58,31800.0,114.7055,114.8313,114.628,114.7538,31800.0
2014-11-18 10:00:00,118.57,118.82,118.56,118.82,22200.0,114.7442,114.9861,114.7345,114.9861,22200.0
2014-11-18 10:05:00,118.86,118.94,118.52,118.94,87800.0,115.0248,115.1022,114.6958,115.1022,87800.0
2014-11-18 10:10:00,119.0,119.15,118.85,118.89,10900.0,115.1603,115.3054,115.0151,115.0538,10900.0
2014-11-18 10:15:00,118.86,118.86,118.77,118.81,3100.0,115.0248,115.0248,114.9377,114.9764,3100.0
2014-11-18 10:20:00,118.86,118.86,118.7,118.78,7600.0,115.0248,115.0248,114.87,114.9474,7600.0
2014-11-18 10:25:00,118.78,118.94,118.78,118.93,9100.0,114.9474,115.1022,114.9474,115.0925,9100.0
2014-11-18 10:30:00,118.95,119.04,118.95,119.0,6400.0,115.1119,115.199,115.1119,115.1603,6400.0
2014-11-18 10:35:00,119.02,119.03,118.99,119.03,3900.0,115.1796,115.1893,115.1506,115.1893,3900.0
2014-11-18 10:40:00,119.03,119.05,119.02,119.03,5600.0,115.1893,115.2087,115.1796,115.1893,5600.0
2014-11-18 10:45:00,119.02,119.04,118.98,119.0,25200.0,115.1796,115.199,115.1409,115.1603,25200.0
2014-11-18 10:50:00,119.0,119.13,118.99,119.12,13900.0,115.1603,115.2861,115.1506,115.2764,13900.0
2014-11-18 10:55:00,119.1,119.15,119.08,119.13,8900.0,115.2571,115.3054,115.2377,115.2861,8900.0
2014-11-18 11:00:00,119.13,119.29,119.11,119.23,14000.0,115.2861,115.4409,115.2667,115.3829,14000.0
2014-11-18 11:05:00,119.27,119.46,119.26,119.46,9200.0,115.4216,115.6054,115.4119,115.6054,9200.0
2014-11-18 11:10:00,119.44,119.47,119.37,119.46,8300.0,115.5861,115.6151,115.5183,115.6054,8300.0
2014-11-18 11:15:00,119.45,119.47,119.36,119.39,28600.0,115.5958,115.6151,115.5087,115.5377,28600.0
2014-11-18 11:20:00,119.4,119.42,119.34,119.41,14500.0,115.5474,115.5667,115.4893,115.5571,14500.0
2014-11-18 11:25:00,119.44,119.45,119.37,119.39,11600.0,115.5861,115.5958,115.5183,115.5377,11600.0
2014-11-18 11:30:00,119.39,119.55,119.39,119.52,16600.0,115.5377,115.6925,115.5377,115.6635,16600.0
2014-11-18 11:35:00,119.54,119.83,119.54,119.82,23700.0,115.6829,115.9635,115.6829,115.9538,23700.0
2014-11-18 11:40:00,119.84,119.86,119.77,119.84,13500.0,115.9732,115.9925,115.9054,115.9732,13500.0
2014-11-18 11:45:00,119.85,119.88,119.83,119.87,13400.0,115.9829,116.0119,115.9635,116.0022,13400.0
2014-11-18 11:50:00,119.89,119.93,119.87,119.89,27900.0,116.0216,116.0603,116.0022,116.0216,27900.0
2014-11-18 11:55:00,119.89,120.01,119.89,119.97,22100.0,116.0216,116.1377,116.0216,116.099,22100.0
2014-11-18 12:00:00,119.96,120.0,119.76,119.77,28100.0,116.0893,116.128,115.8958,115.9054,28100.0
2014-11-18 12:05:00,119.81,120.0,119.79,120.0,8700.0,115.9442,116.128,115.9248,116.128,8700.0
2014-11-18 12:10:00,120.0,120.06,119.95,119.96,14900.0,116.128,116.1861,116.0796,116.0893,14900.0
2014-11-18 12:15:00,119.94,119.95,119.88,119.91,6700.0,116.07,116.0796,116.0119,116.0409,6700.0
2014-11-18 12:20:00,119.92,119.92,119.88,119.9,13100.0,116.0506,116.0506,116.0119,116.0312,13100.0
2014-11-18 12:25:00,119.91,119.92,119.88,119.9,12900.0,116.0409,116.0506,116.0119,116.0312,12900.0
2014-11-18 12:30:00,119.91,120.04,119.9,120.0,8600.0,116.0409,116.1667,116.0312,116.128,8600.0
2014-11-18 12:35:00,120.0,120.02,119.98,119.98,9800.0,116.128,116.1474,116.1087,116.1087,9800.0
2014-11-18 12:40:00,119.99,120.02,119.99,120.0,8500.0,116.1183,116.1474,116.1183,116.128,8500.0
2014-11-18 12:45:00,119.99,120.04,119.91,119.93,11700.0,116.1183,116.1667,116.0409,116.0603,11700.0
2014-11-18 12:50:00,119.92,120.0,119.9,119.98,13600.0,116.0506,116.128,116.0312,116.1087,13600.0
2014-11-18 12:55:00,119.98,120.09,119.97,120.07,5200.0,116.1087,116.2151,116.099,116.1958,5200.0
2014-11-18 13:00:00,120.06,120.08,120.02,120.03,12300.0,116.1861,116.2054,116.1474,116.1571,12300.0
2014-11-18 13:05:00,120.03,120.06,119.99,120.06,8600.0,116.1571,116.1861,116.1183,116.1861,8600.0
2014-11-18 13:10:00,120.07,120.08,119.95,119.95,14900.0,116.1958,116.2054,116.0796,116.0796,14900.0
2014-11-18 13:15:00,119.96,120.06,119.95,120.06,6900.0,116.0893,116.1861,116.0796,116.1861,6900.0
2014-11-18 13:20:00,120.06,120.16,120.05,120.15,8300.0,116.1861,116.2829,116.1764,116.2732,8300.0
2014-11-18 13:25:00,120.18,120.32,120.14,120.32,14700.0,116.3022,116.4377,116.2635,116.4377,14700.0
2014-11-18 13:30:00,120.29,120.32,120.18,120.22,10600.0,116.4087,116.4377,116.3022,116.3409,10600.0
2014-11-18 13:35:00,120.22,120.23,120.2,120.21,10500.0,116.3409,116.3506,116.3216,116.3312,10500.0
2014-11-18 13:40:00,120.21,120.28,120.18,120.26,20100.0,116.3312,116.399,116.3022,116.3796,20100.0
2014-11-18 13:45:00,120.25,120.36,120.25,120.33,18400.0,116.37,116.4764,116.37,116.4474,18400.0
2014-11-18 13:50:00,120.33,120.46,120.32,120.46,44400.0,116.4474,116.5732,116.4377,116.5732,44400.0
2014-11-18 13:55:00,120.46,120.58,120.4,120.54,71800.0,116.5732,116.6893,116.5151,116.6506,71800.0
2014-11-18 14:00:00,120.52,120.79,120.5,120.63,49900.0,116.6312,116.8925,116.6119,116.7377,49900.0
2014-11-18 14:05:00,120.65,120.65,120.52,120.54,8300.0,116.757,116.757,116.6312,116.6506,8300.0
2014-11-18 14:10:00,120.54,120.58,120.5,120.57,11100.0,116.6506,116.6893,116.6119,116.6796,11100.0
2014-11-18 14:15:00,120.58,120.58,120.51,120.54,26700.0,116.6893,116.6893,116.6216,116.6506,26700.0
2014-11-18 14:20:00,120.54,120.61,120.53,120.61,13400.0,116.6506,116.7183,116.6409,116.7183,13400.0
2014-11-18 14:25:00,120.6,120.6,120.57,120.57,5500.0,116.7087,116.7087,116.6796,116.6796,5500.0
2014-11-18 14:30:00,120.57,120.59,120.54,120.56,26400.0,116.6796,116.699,116.6506,116.67,26400.0
2014-11-18 14:35:00,120.56,120.67,120.55,120.65,15500.0,116.67,116.7764,116.6603,116.757,15500.0
2014-11-18 14:40:00,120.65,120.66,120.59,120.62,22400.0,116.757,116.7667,116.699,116.728,22400.0
2014-11-18 14:45:00,120.61,120.68,120.6,120.62,19800.0,116.7183,116.7861,116.7087,116.728,19800.0
2014-11-18 14:50:00,120.61,120.65,120.6,120.62,29800.0,116.7183,116.757,116.7087,116.728,29800.0
2014-11-18 14:55:00,120.62,120.71,120.62,120.7,21000.0,116.728,116.8151,116.728,116.8054,21000.0
2014-11-18 15:00:00,120.69,120.7,120.64,120.65,23700.0,116.7958,116.8054,116.7474,116.757,23700.0
2014-11-18 15:05:00,120.68,120.76,120.64,120.71,17100.0,116.7861,116.8635,116.7474,116.8151,17100.0
2014-11-18 15:10:00,120.71,120.78,120.71,120.76,16900.0,116.8151,116.8829,116.8151,116.8635,16900.0
2014-11-18 15:15:00,120.75,120.88,120.74,120.85,70400.0,116.8538,116.9796,116.8441,116.9506,70400.0
2014-11-18 15:20:00,120.85,120.87,120.77,120.83,51200.0,116.9506,116.9699,116.8732,116.9312,51200.0
2014-11-18 15:25:00,120.82,120.82,120.59,120.59,21200.0,116.9216,116.9216,116.699,116.699,21200.0
2014-11-18 15:30:00,120.59,120.59,120.49,120.55,14400.0,116.699,116.699,116.6022,116.6603,14400.0
2014-11-18 15:35:00,120.55,120.62,120.52,120.59,18200.0,116.6603,116.728,116.6312,116.699,18200.0
2014-11-18 15:40:00,120.61,120.72,120.59,120.69,20500.0,116.7183,116.8248,116.699,116.7958,20500.0
2014-11-18 15:45:00,120.69,120.69,120.4,120.4,40200.0,116.7958,116.7958,116.5151,116.5151,40200.0
2014-11-18 15:50:00,120.4,120.43,120.32,120.39,46300.0,116.5151,116.5441,116.4377,116.5054,46300.0
2014-11-18 15:55:00,120.39,120.51,120.31,120.51,94400.0,116.5054,116.6216,116.428,116.6216,94400.0
2014-11-19 09:30:00,120.84,120.84,119.9,120.48,73100.0,116.9409,116.9409,116.0312,116.5925,73100.0
2014-11-19 09:35:00,120.5,120.95,120.25,120.92,43900.0,116.6119,117.0474,116.37,117.0183,43900.0
2014-11-19 09:40:00,120.96,121.98,120.91,121.88,75800.0,117.057,118.0441,117.0087,117.9474,75800.0
2014-11-19 09:45:00,121.88,121.98,121.67,121.74,44800.0,117.9474,118.0441,117.7441,117.8119,44800.0
2014-11-19 09:50:00,121.74,121.86,121.61,121.83,39200.0,117.8119,117.928,117.6861,117.899,39200.0
2014-11-19 09:55:00,121.81,122.21,121.77,122.12,40500.0,117.8796,118.2667,117.8409,118.1796,40500.0
2014-11-19 10:00:00,122.09,122.4,122.01,122.37,43000.0,118.1506,118.4506,118.0732,118.4215,43000.0
2014-11-19 10:05:00,122.4,122.78,122.33,122.68,83600.0,118.4506,118.8183,118.3828,118.7215,83600.0
2014-11-19 10:10:00,122.66,123.02,122.64,123.02,61900.0,118.7022,119.0506,118.6828,119.0506,61900.0
2014-11-19 10:15:00,123.03,123.46,122.92,123.41,104200.0,119.0603,119.4764,118.9538,119.428,104200.0
2014-11-19 10:20:00,123.39,123.7,123.39,123.57,108700.0,119.4086,119.7086,119.4086,119.5828,108700.0
2014-11-19 10:25:00,123.57,123.66,123.23,123.36,91000.0,119.5828,119.6699,119.2538,119.3796,91000.0
2014-11-19 10:30:00,123.32,123.39,123.08,123.25,54200.0,119.3409,119.4086,119.1086,119.2732,54200.0
2014-11-19 10:35:00,123.26,123.43,123.23,123.36,38900.0,119.2828,119.4473,119.2538,119.3796,38900.0
2014-11-19 10:40:00,123.33,123.67,123.3,123.5,77000.0,119.3506,119.6796,119.3215,119.5151,77000.0
2014-11-19 10:45:00,123.5,123.62,123.43,123.5,36800.0,119.5151,119.6312,119.4473,119.5151,36800.0
2014-11-19 10:50:00,123.5,123.85,123.49,123.8,71500.0,119.5151,119.8538,119.5054,119.8054,71500.0
2014-11-19 10:55:00,123.78,123.92,123.72,123.85,71900.0,119.7861,119.9215,119.728,119.8538,71900.0
2014-11-19 11:00:00,123.88,123.88,123.62,123.63,102300.0,119.8828,119.8828,119.6312,119.6409,102300.0
2014-11-19 11:05:00,123.61,123.77,123.53,123.67,34600.0,119.6215,119.7764,119.5441,119.6796,34600.0
2014-11-19 11:10:00,123.67,123.92,123.67,123.87,42600.0,119.6796,119.9215,119.6796,119.8731,42600.0
2014-11-19 11:15:00,123.87,124.41,123.86,124.38,140700.0,119.8731,120.3957,119.8635,120.3667,140700.0
2014-11-19 11:20:00,124.37,124.49,124.11,124.18,85000.0,120.357,120.4731,120.1054,120.1731,85000.0
2014-11-19 11:25:00,124.17,124.17,123.85,123.95,55300.0,120.1635,120.1635,119.8538,119.9506,55300.0
2014-11-19 11:30:00,123.92,124.25,123.81,124.22,89500.0,119.9215,120.2409,119.8151,120.2119,89500.0
2014-11-19 11:35:00,124.22,124.25,124.06,124.22,28400.0,120.2119,120.2409,120.057,120.2119,28400.0
2014-11-19 11:40:00,124.22,124.56,124.15,124.43,63400.0,120.2119,120.5409,120.1441,120.4151,63400.0
2014-11-19 11:45:00,124.42,124.42,124.18,124.29,26000.0,120.4054,120.4054,120.1731,120.2796,26000.0
2014-11-19 11:50:00,124.31,124.51,124.22,124.49,53200.0,120.299,120.4925,120.2119,120.4731,53200.0
2014-11-19 11:55:00,124.5,124.81,124.49,124.66,41400.0,120.4828,120.7828,120.4731,120.6377,41400.0
2014-11-19 12:00:00,124.66,124.66,124.5,124.64,30200.0,120.6377,120.6377,120.4828,120.6183,30200.0
2014-11-19 12:05:00,124.64,124.83,124.57,124.75,41500.0,120.6183,120.8022,120.5506,120.7248,41500.0
2014-11-19 12:10:00,124.75,124.82,124.59,124.64,57100.0,120.7248,120.7925,120.5699,120.6183,57100.0
2014-11-19 12:15:00,124.61,124.76,124.61,124.75,31400.0,120.5893,120.7344,120.5893,120.7248,31400.0
2014-11-19 12:20:00,124.75,124.92,124.75,124.91,49900.0,120.7248,120.8893,120.7248,120.8796,49900.0
2014-11-19 12:25:00,124.92,125.22,124.85,125.22,96400.0,120.8893,121.1796,120.8215,121.1796,96400.0
2014-11-19 12:30:00,125.2,125.24,124.9,124.93,39700.0,121.1602,121.1989,120.8699,120.8989,39700.0
2014-11-19 12:35:00,124.92,124.92,124.7,124.8,35600.0,120.8893,120.8893,120.6764,120.7731,35600.0
2014-11-19 12:40:00,124.8,124.91,124.77,124.86,20200.0,120.7731,120.8796,120.7441,120.8312,20200.0
2014-11-19 12:45:00,124.86,124.88,124.82,124.85,21200.0,120.8312,120.8506,120.7925,120.8215,21200.0
2014-11-19 12:50:00,124.85,124.87,124.8,124.87,28700.0,120.8215,120.8409,120.7731,120.8409,28700.0
2014-11-19 12:55:00,124.86,125.24,124.86,125.22,36700.0,120.8312,121.1989,120.8312,121.1796,36700.0
2014-11-19 13:00:00,125.24,125.32,125.2,125.24,42600.0,121.1989,121.2764,121.1602,121.1989,42600.0
2014-11-19 13:05:00,125.25,125.26,125.05,125.05,58100.0,121.2086,121.2183,121.0151,121.0151,58100.0
2014-11-19 13:10:00,125.06,125.12,124.97,124.97,28000.0,121.0248,121.0828,120.9377,120.9377,28000.0
2014-11-19 13:15:00,124.98,124.99,124.71,124.74,51200.0,120.9473,120.957,120.686,120.7151,51200.0
2014-11-19 13:20:00,124.74,124.77,124.68,124.77,14000.0,120.7151,120.7441,120.657,120.7441,14000.0
2014-11-19 13:25:00,124.76,124.78,124.68,124.73,25500.0,120.7344,120.7538,120.657,120.7054,25500.0
2014-11-19 13:30:00,124.72,124.72,124.61,124.63,13700.0,120.6957,120.6957,120.5893,120.6086,13700.0
2014-11-19 13:35:00,124.64,124.77,124.51,124.77,36900.0,120.6183,120.7441,120.4925,120.7441,36900.0
2014-11-19 13:40:00,124.76,124.85,124.73,124.83,56200.0,120.7344,120.8215,120.7054,120.8022,56200.0
2014-11-19 13:45:00,124.82,125.02,124.74,124.97,70300.0,120.7925,120.986,120.7151,120.9377,70300.0
2014-11-19 13:50:00,124.98,125.05,124.95,125.01,18800.0,120.9473,121.0151,120.9183,120.9764,18800.0
2014-11-19 13:55:00,125.01,125.04,124.83,124.83,19600.0,120.9764,121.0054,120.8022,120.8022,19600.0
2014-11-19 14:00:00,124.83,125.22,124.67,125.15,43300.0,120.8022,121.1796,120.6473,121.1118,43300.0
2014-11-19 14:05:00,125.15,125.24,125.03,125.13,28200.0,121.1118,121.1989,120.9957,121.0925,28200.0
2014-11-19 14:10:00,125.11,125.2,125.02,125.05,19400.0,121.0731,121.1602,120.986,121.0151,19400.0
2014-11-19 14:15:00,125.04,125.09,124.98,125.04,18800.0,121.0054,121.0538,120.9473,121.0054,18800.0
2014-11-19 14:20:00,125.05,125.05,124.64,124.71,30000.0,121.0151,121.0151,120.6183,120.686,30000.0
2014-11-19 14:25:00,124.72,124.77,124.71,124.74,24100.0,120.6957,120.7441,120.686,120.7151,24100.0
2014-11-19 14:30:00,124.74,124.86,124.68,124.76,29500.0,120.7151,120.8312,120.657,120.7344,29500.0
2014-11-19 14:35:00,124.78,124.78,124.59,124.73,24600.0,120.7538,120.7538,120.5699,120.7054,24600.0
2014-11-19 14:40:00,124.7,124.7,124.55,124.65,20100.0,120.6764,120.6764,120.5312,120.628,20100.0
2014-11-19 14:45:00,124.66,124.68,124.36,124.4,19800.0,120.6377,120.657,120.3473,120.386,19800.0
2014-11-19 14:50:00,124.42,124.63,124.41,124.6,26000.0,120.4054,120.6086,120.3957,120.5796,26000.0
2014-11-19 14:55:00,124.6,124.75,124.6,124.71,23300.0,120.5796,120.7248,120.5796,120.686,23300.0
2014-11-19 15:00:00,124.69,124.73,124.56,124.56,23300.0,120.6667,120.7054,120.5409,120.5409,23300.0
2014-11-19 15:05:00,124.55,124.57,124.46,124.5,30800.0,120.5312,120.5506,120.4441,120.4828,30800.0
2014-11-19 15:10:00,124.5,124.69,124.5,124.63,36500.0,120.4828,120.6667,120.4828,120.6086,36500.0
2014-11-19 15:15:00,124.61,124.9,124.61,124.84,32600.0,120.5893,120.8699,120.5893,120.8119,32600.0
2014-11-19 15:20:00,124.84,124.91,124.75,124.75,55300.0,120.8119,120.8796,120.7248,120.7248,55300.0
2014-11-19 15:25:00,124.75,124.86,124.7,124.83,31600.0,120.7248,120.8312,120.6764,120.8022,31600.0
2014-11-19 15:30:00,124.84,124.93,124.83,124.92,49200.0,120.8119,120.8989,120.8022,120.8893,49200.0
2014-11-19 15:35:00,124.91,124.92,124.81,124.81,43200.0,120.8796,120.8893,120.7828,120.7828,43200.0
2014-11-19 15:40:00,124.81,124.82,124.66,124.66,57900.0,120.7828,120.7925,120.6377,120.6377,57900.0
2014-11-19 15:45:00,124.66,124.78,124.65,124.73,67700.0,120.6377,120.7538,120.628,120.7054,67700.0
2014-11-19 15:50:00,124.72,124.79,124.67,124.68,73100.0,120.6957,120.7635,120.6473,120.657,73100.0
2014-11-19 15:55:00,124.68,124.81,124.64,124.68,125600.0,120.657,120.7828,120.6183,120.657,125600.0
2014-11-20 09:30:00,123.71,123.76,123.21,123.49,93800.0,119.7183,119.7667,119.2344,119.5054,93800.0
2014-11-20 09:35:00,123.51,123.75,123.42,123.44,50400.0,119.5248,119.757,119.4377,119.457,50400.0
2014-11-20 09:40:00,123.48,123.49,123.17,123.23,33000.0,119.4957,119.5054,119.1957,119.2538,33000.0
2014-11-20 09:45:00,123.21,123.22,123.03,123.07,21100.0,119.2344,119.2441,119.0603,119.099,21100.0
2014-11-20 09:50:00,123.05,123.21,123.05,123.15,22000.0,119.0796,119.2344,119.0796,119.1764,22000.0
2014-11-20 09:55:00,123.16,123.5,123.12,123.5,35700.0,119.1861,119.5151,119.1473,119.5151,35700.0
2014-11-20 10:00:00,123.48,123.94,123.44,123.83,34500.0,119.4957,119.9409,119.457,119.8344,34500.0
2014-11-20 10:05:00,123.84,124.21,123.81,124.21,35600.0,119.8441,120.2022,119.8151,120.2022,35600.0
2014-11-20 10:10:00,124.22,124.65,124.22,124.65,68300.0,120.2119,120.628,120.2119,120.628,68300.0
2014-11-20 10:15:00,124.64,124.66,124.25,124.25,21400.0,120.6183,120.6377,120.2409,120.2409,21400.0
2014-11-20 10:20:00,124.22,124.38,124.16,124.37,12300.0,120.2119,120.3667,120.1538,120.357,12300.0
2014-11-20 10:25:00,124.37,124.59,124.37,124.52,20000.0,120.357,120.5699,120.357,120.5022,20000.0
2014-11-20 10:30:00,124.52,124.62,124.46,124.54,20800.0,120.5022,120.5989,120.4441,120.5215,20800.0
2014-11-20 10:35:00,124.56,124.86,124.56,124.71,49300.0,120.5409,120.8312,120.5409,120.686,49300.0
2014-11-20 10:40:00,124.74,124.76,124.64,124.76,20700.0,120.7151,120.7344,120.6183,120.7344,20700.0
2014-11-20 10:45:00,124.79,124.89,124.76,124.82,19900.0,120.7635,120.8602,120.7344,120.7925,19900.0
2014-11-20 10:50:00,124.81,124.98,124.77,124.88,37200.0,120.7828,120.9473,120.7441,120.8506,37200.0
2014-11-20 10:55:00,124.88,124.9,124.84,124.84,19000.0,120.8506,120.8699,120.8119,120.8119,19000.0
2014-11-20 11:00:00,124.82,125.0,124.8,124.99,29400.0,120.7925,120.9667,120.7731,120.957,29400.0
2014-11-20 11:05:00,124.97,125.16,124.91,125.15,24300.0,120.9377,121.1215,120.8796,121.1118,24300.0
2014-11-20 11:10:00,125.15,125.39,125.15,125.35,50100.0,121.1118,121.3441,121.1118,121.3054,50100.0
2014-11-20 11:15:00,125.37,125.49,125.37,125.47,26100.0,121.3248,121.4409,121.3248,121.4215,26100.0
2014-11-20 11:20:00,125.47,125.65,125.44,125.57,54500.0,121.4215,121.5957,121.3925,121.5183,54500.0
2014-11-20 11:25:00,125.58,125.68,125.46,125.56,22600.0,121.528,121.6247,121.4118,121.5086,22600.0
2014-11-20 11:30:00,125.55,125.75,125.55,125.74,64600.0,121.4989,121.6925,121.4989,121.6828,64600.0
2014-11-20 11:35:00,125.74,125.8,125.64,125.78,25400.0,121.6828,121.7409,121.586,121.7215,25400.0
2014-11-20 11:40:00,125.79,125.98,125.78,125.97,27500.0,121.7312,121.9151,121.7215,121.9054,27500.0
2014-11-20 11:45:00,125.99,126.33,125.96,126.33,53900.0,121.9247,122.2538,121.8957,122.2538,53900.0
2014-11-20 11:50:00,126.33,126.33,126.16,126.17,84200.0,122.2538,122.2538,122.0893,122.0989,84200.0
2014-11-20 11:55:00,126.16,126.25,125.92,125.95,31900.0,122.0893,122.1764,121.857,121.886,31900.0
2014-11-20 12:00:00,125.93,125.94,125.75,125.75,11700.0,121.8667,121.8764,121.6925,121.6925,11700.0
2014-11-20 12:05:00,125.74,125.89,125.72,125.88,16900.0,121.6828,121.828,121.6635,121.8183,16900.0
2014-11-20 12:10:00,125.86,125.86,125.77,125.81,21600.0,121.7989,121.7989,121.7118,121.7506,21600.0
2014-11-20 12:15:00,125.82,125.98,125.82,125.85,18000.0,121.7602,121.9151,121.7602,121.7893,18000.0
2014-11-20 12:20:00,125.85,125.85,125.69,125.79,18600.0,121.7893,121.7893,121.6344,121.7312,18600.0
2014-11-20 12:25:00,125.79,125.81,125.7,125.7,12600.0,121.7312,121.7506,121.6441,121.6441,12600.0
2014-11-20 12:30:00,125.7,125.78,125.68,125.76,15700.0,121.6441,121.7215,121.6247,121.7022,15700.0
2014-11-20 12:35:00,125.76,125.81,125.71,125.71,9900.0,121.7022,121.7506,121.6538,121.6538,9900.0
2014-11-20 12:40:00,125.7,125.72,125.67,125.67,17000.0,121.6441,121.6635,121.6151,121.6151,17000.0
2014-11-20 12:45:00,125.67,125.73,125.67,125.72,9800.0,121.6151,121.6731,121.6151,121.6635,9800.0
2014-11-20 12:50:00,125.72,125.72,125.61,125.61,14400.0,121.6635,121.6635,121.557,121.557,14400.0
2014-11-20 12:55:00,125.61,125.61,125.48,125.6,24700.0,121.557,121.557,121.4312,121.5473,24700.0
2014-11-20 13:00:00,125.6,125.73,125.59,125.66,13900.0,121.5473,121.6731,121.5377,121.6054,13900.0
2014-11-20 13:05:00,125.65,125.65,125.4,125.4,11700.0,121.5957,121.5957,121.3538,121.3538,11700.0
2014-11-20 13:10:00,125.4,125.42,125.32,125.33,16000.0,121.3538,121.3731,121.2764,121.286,16000.0
2014-11-20 13:15:00,125.32,125.32,125.25,125.3,7300.0,121.2764,121.2764,121.2086,121.257,7300.0
2014-11-20 13:20:00,125.28,125.29,125.16,125.2,17000.0,121.2377,121.2473,121.1215,121.1602,17000.0
2014-11-20 13:25:00,125.2,125.23,125.18,125.23,13200.0,121.1602,121.1893,121.1409,121.1893,13200.0
2014-11-20 13:30:00,125.23,125.26,125.2,125.25,10400.0,121.1893,121.2183,121.1602,121.2086,10400.0
2014-11-20 13:35:00,125.24,125.24,125.11,125.12,12700.0,121.1989,121.1989,121.0731,121.0828,12700.0
2014-11-20 13:40:00,125.11,125.11,125.05,125.06,4700.0,121.0731,121.0731,121.0151,121.0248,4700.0
2014-11-20 13:45:00,125.06,125.08,125.01,125.05,10900.0,121.0248,121.0441,120.9764,121.0151,10900.0
2014-11-20 13:50:00,125.04,125.06,124.98,125.0,7400.0,121.0054,121.0248,120.9473,120.9667,7400.0
2014-11-20 13:55:00,125.0,125.1,124.98,125.1,17300.0,120.9667,121.0635,120.9473,121.0635,17300.0
2014-11-20 14:00:00,125.1,125.21,125.05,125.11,14700.0,121.0635,121.1699,121.0151,121.0731,14700.0
2014-11-20 14:05:00,125.11,125.17,125.08,125.17,15400.0,121.0731,121.1312,121.0441,121.1312,15400.0
2014-11-20 14:10:00,125.15,125.15,125.0,125.03,16200.0,121.1118,121.1118,120.9667,120.9957,16200.0
2014-11-20 14:15:00,125.01,125.03,124.96,125.0,22400.0,120.9764,120.9957,120.928,120.9667,22400.0
2014-11-20 14:20:00,125.01,125.02,124.97,125.0,25400.0,120.9764,120.986,120.9377,120.9667,25400.0
2014-11-20 14:25:00,125.01,125.02,124.84,124.86,46600.0,120.9764,120.986,120.8119,120.8312,46600.0
2014-11-20 14:30:00,124.86,124.88,124.77,124.78,121000.0,120.8312,120.8506,120.7441,120.7538,121000.0
2014-11-20 14:35:00,124.77,124.81,124.73,124.77,23800.0,120.7441,120.7828,120.7054,120.7441,23800.0
2014-11-20 14:40:00,124.77,124.78,124.55,124.55,23100.0,120.7441,120.7538,120.5312,120.5312,23100.0
2014-11-20 14:45:00,124.55,124.74,124.53,124.72,16700.0,120.5312,120.7151,120.5119,120.6957,16700.0
2014-11-20 14:50:00,124.73,124.8,124.69,124.75,13100.0,120.7054,120.7731,120.6667,120.7248,13100.0
2014-11-20 14:55:00,124.75,124.77,124.74,124.75,19500.0,120.7248,120.7441,120.7151,120.7248,19500.0
2014-11-20 15:00:00,124.75,124.79,124.74,124.79,32300.0,120.7248,120.7635,120.7151,120.7635,32300.0
2014-11-20 15:05:00,124.79,124.83,124.76,124.79,13900.0,120.7635,120.8022,120.7344,120.7635,13900.0
2014-11-20 15:10:00,124.79,124.79,124.65,124.66,14200.0,120.7635,120.7635,120.628,120.6377,14200.0
2014-11-20 15:15:00,124.65,124.66,124.57,124.59,13200.0,120.628,120.6377,120.5506,120.5699,13200.0
2014-11-20 15:20:00,124.59,124.6,124.49,124.57,15100.0,120.5699,120.5796,120.4731,120.5506,15100.0
2014-11-20 15:25:00,124.57,124.73,124.57,124.65,19900.0,120.5506,120.7054,120.5506,120.628,19900.0
2014-11-20 15:30:00,124.65,124.71,124.64,124.7,29800.0,120.628,120.686,120.6183,120.6764,29800.0
2014-11-20 15:35:00,124.71,124.78,124.7,124.72,20200.0,120.686,120.7538,120.6764,120.6957,20200.0
2014-11-20 15:40:00,124.72,124.74,124.58,124.59,31000.0,120.6957,120.7151,120.5602,120.5699,31000.0
2014-11-20 15:45:00,124.55,124.58,124.41,124.41,46200.0,120.5312,120.5602,120.3957,120.3957,46200.0
2014-11-20 15:50:00,124.41,124.51,124.41,124.46,59300.0,120.3957,120.4925,120.3957,120.4441,59300.0
2014-11-20 15:55:00,124.45,124.64,124.4,124.61,101300.0,120.4344,120.6183,120.386,120.5893,101300.0
2014-11-21 09:30:00,125.36,126.83,125.36,126.83,169100.0,121.3151,122.7376,121.3151,122.7376,169100.0
2014-11-21 09:35:00,126.81,126.98,126.33,126.88,43900.0,122.7183,122.8828,122.2538,122.786,43900.0
2014-11-21 09:40:00,126.84,126.89,126.41,126.57,21200.0,122.7473,122.7957,122.3312,122.486,21200.0
2014-11-21 09:45:00,126.57,126.9,126.51,126.86,31100.0,122.486,122.8054,122.428,122.7667,31100.0
2014-11-21 09:50:00,126.87,126.89,126.34,126.35,30300.0,122.7764,122.7957,122.2635,122.2731,30300.0
2014-11-21 09:55:00,126.4,126.4,126.06,126.08,18400.0,122.3215,122.3215,121.9925,122.0118,18400.0
2014-11-21 10:00:00,126.03,126.12,125.93,126.01,21900.0,121.9635,122.0506,121.8667,121.9441,21900.0
2014-11-21 10:05:00,126.04,126.23,126.02,126.23,11800.0,121.9731,122.157,121.9538,122.157,11800.0
2014-11-21 10:10:00,126.25,126.48,126.24,126.42,9600.0,122.1764,122.3989,122.1667,122.3409,9600.0
2014-11-21 10:15:00,126.42,126.5,126.27,126.42,23600.0,122.3409,122.4183,122.1957,122.3409,23600.0
2014-11-21 10:20:00,126.41,126.61,126.39,126.51,27500.0,122.3312,122.5247,122.3118,122.428,27500.0
2014-11-21 10:25:00,126.55,126.74,126.53,126.56,27300.0,122.4667,122.6505,122.4473,122.4764,27300.0
2014-11-21 10:30:00,126.54,126.73,126.53,126.68,18600.0,122.457,122.6409,122.4473,122.5925,18600.0
2014-11-21 10:35:00,126.69,126.94,126.64,126.91,38400.0,122.6022,122.8441,122.5538,122.8151,38400.0
2014-11-21 10:40:00,126.92,127.04,126.87,126.97,44100.0,122.8247,122.9409,122.7764,122.8731,44100.0
2014-11-21 10:45:00,126.98,127.01,126.7,126.7,15000.0,122.8828,122.9118,122.6118,122.6118,15000.0
2014-11-21 10:50:00,126.69,126.69,126.53,126.54,23200.0,122.6022,122.6022,122.4473,122.457,23200.0
2014-11-21 10:55:00,126.54,126.54,126.39,126.43,19300.0,122.457,122.457,122.3118,122.3505,19300.0
2014-11-21 11:00:00,126.41,126.42,126.28,126.28,9500.0,122.3312,122.3409,122.2054,122.2054,9500.0
2014-11-21 11:05:00,126.28,126.28,126.12,126.21,8900.0,122.2054,122.2054,122.0506,122.1376,8900.0
2014-11-21 11:10:00,126.22,126.22,126.13,126.2,16000.0,122.1473,122.1473,122.0602,122.128,16000.0
2014-11-21 11:15:00,126.19,126.21,126.11,126.11,7500.0,122.1183,122.1376,122.0409,122.0409,7500.0
2014-11-21 11:20:00,126.09,126.11,125.99,126.05,14000.0,122.0215,122.0409,121.9247,121.9828,14000.0
2014-11-21 11:25:00,126.05,126.1,126.02,126.09,11700.0,121.9828,122.0312,121.9538,122.0215,11700.0
2014-11-21 11:30:00,126.07,126.1,126.02,126.04,13900.0,122.0022,122.0312,121.9538,121.9731,13900.0
2014-11-21 11:35:00,126.03,126.07,126.0,126.01,12300.0,121.9635,122.0022,121.9344,121.9441,12300.0
2014-11-21 11:40:00,126.01,126.08,125.98,126.06,17000.0,121.9441,122.0118,121.9151,121.9925,17000.0
2014-11-21 11:45:00,126.07,126.22,126.06,126.19,11300.0,122.0022,122.1473,121.9925,122.1183,11300.0
2014-11-21 11:50:00,126.19,126.2,126.02,126.1,12300.0,122.1183,122.128,121.9538,122.0312,12300.0
2014-11-21 11:55:00,126.11,126.17,126.11,126.12,8500.0,122.0409,122.0989,122.0409,122.0506,8500.0
2014-11-21 12:00:00,126.12,126.23,126.05,126.21,9300.0,122.0506,122.157,121.9828,122.1376,9300.0
2014-11-21 12:05:00,126.22,126.28,126.16,126.16,20400.0,122.1473,122.2054,122.0893,122.0893,20400.0
2014-11-21 12:10:00,126.16,126.16,126.01,126.02,5500.0,122.0893,122.0893,121.9441,121.9538,5500.0
2014-11-21 12:15:00,126.01,126.08,125.95,126.03,18500.0,121.9441,122.0118,121.886,121.9635,18500.0
2014-11-21 12:20:00,126.04,126.04,125.98,126.01,15600.0,121.9731,121.9731,121.9151,121.9441,15600.0
2014-11-21 12:25:00,126.01,126.06,125.99,126.0,10600.0,121.9441,121.9925,121.9247,121.9344,10600.0
2014-11-21 12:30:00,126.01,126.06,125.95,125.97,11500.0,121.9441,121.9925,121.886,121.9054,11500.0
2014-11-21 12:35:00,125.99,126.07,125.97,125.99,8500.0,121.9247,122.0022,121.9054,121.9247,8500.0
2014-11-21 12:40:00,126.02,126.09,125.98,126.01,7600.0,121.9538,122.0215,121.9151,121.9441,7600.0
2014-11-21 12:45:00,126.04,126.31,126.04,126.3,35300.0,121.9731,122.2344,121.9731,122.2247,35300.0
2014-11-21 12:50:00,126.29,126.35,126.21,126.25,33900.0,122.2151,122.2731,122.1376,122.1764,33900.0
2014-11-21 12:55:00,126.25,126.25,126.09,126.16,41200.0,122.1764,122.1764,122.0215,122.0893,41200.0
2014-11-21 13:00:00,126.14,126.16,125.95,126.06,20400.0,122.0699,122.0893,121.886,121.9925,20400.0
2014-11-21 13:05:00,126.06,126.08,126.0,126.02,8900.0,121.9925,122.0118,121.9344,121.9538,8900.0
2014-11-21 13:10:00,126.02,126.21,125.97,126.21,25500.0,121.9538,122.1376,121.9054,122.1376,25500.0
2014-11-21 13:15:00,126.22,126.24,126.18,126.18,6200.0,122.1473,122.1667,122.1086,122.1086,6200.0
2014-11-21 13:20:00,126.19,126.2,126.1,126.13,7800.0,122.1183,122.128,122.0312,122.0602,7800.0
2014-11-21 13:25:00,126.12,126.12,125.88,125.95,7700.0,122.0506,122.0506,121.8183,121.886,7700.0
2014-11-21 13:30:00,125.94,126.08,125.91,126.01,12400.0,121.8764,122.0118,121.8473,121.9441,12400.0
2014-11-21 13:35:00,126.0,126.07,125.95,125.96,7800.0,121.9344,122.0022,121.886,121.8957,7800.0
2014-11-21 13:40:00,125.95,125.96,125.87,125.89,6300.0,121.886,121.8957,121.8086,121.828,6300.0
2014-11-21 13:45:00,125.9,126.02,125.9,125.97,13000.0,121.8376,121.9538,121.8376,121.9054,13000.0
2014-11-21 13:50:00,125.98,126.15,125.96,126.11,38000.0,121.9151,122.0796,121.8957,122.0409,38000.0
2014-11-21 13:55:00,126.14,126.18,126.09,126.11,20900.0,122.0699,122.1086,122.0215,122.0409,20900.0
2014-11-21 14:00:00,126.12,126.32,126.12,126.3,12700.0,122.0506,122.2441,122.0506,122.2247,12700.0
2014-11-21 14:05:00,126.3,126.43,126.29,126.35,22000.0,122.2247,122.3505,122.2151,122.2731,22000.0
2014-11-21 14:10:00,126.36,126.45,126.32,126.34,19800.0,122.2828,122.3699,122.2441,122.2635,19800.0
2014-11-21 14:15:00,126.34,126.46,126.32,126.4,13800.0,122.2635,122.3796,122.2441,122.3215,13800.0
2014-11-21 14:20:00,126.4,126.45,126.33,126.42,23200.0,122.3215,122.3699,122.2538,122.3409,23200.0
2014-11-21 14:25:00,126.43,126.44,126.38,126.43,16800.0,122.3505,122.3602,122.3022,122.3505,16800.0
2014-11-21 14:30:00,126.43,126.44,126.29,126.31,34300.0,122.3505,122.3602,122.2151,122.2344,34300.0
2014-11-21 14:35:00,126.32,126.39,126.21,126.26,58900.0,122.2441,122.3118,122.1376,122.186,58900.0
2014-11-21 14:40:00,126.26,126.41,126.24,126.35,14900.0,122.186,122.3312,122.1667,122.2731,14900.0
2014-11-21 14:45:00,126.33,126.38,126.33,126.38,11000.0,122.2538,122.3022,122.2538,122.3022,11000.0
2014-11-21 14:50:00,126.34,126.53,126.31,126.5,28800.0,122.2635,122.4473,122.2344,122.4183,28800.0
2014-11-21 14:55:00,126.48,126.53,126.44,126.53,34400.0,122.3989,122.4473,122.3602,122.4473,34400.0
2014-11-21 15:00:00,126.52,126.58,126.46,126.58,19700.0,122.4376,122.4957,122.3796,122.4957,19700.0
2014-11-21 15:05:00,126.57,126.67,126.5,126.5,20400.0,122.486,122.5828,122.4183,122.4183,20400.0
2014-11-21 15:10:00,126.51,126.57,126.49,126.53,25300.0,122.428,122.486,122.4086,122.4473,25300.0
2014-11-21 15:15:00,126.54,126.63,126.51,126.6,20200.0,122.457,122.5441,122.428,122.5151,20200.0
2014-11-21 15:20:00,126.59,126.62,126.53,126.58,19400.0,122.5054,122.5344,122.4473,122.4957,19400.0
2014-11-21 15:25:00,126.57,126.69,126.55,126.69,24100.0,122.486,122.6022,122.4667,122.6022,24100.0
2014-11-21 15:30:00,126.7,126.77,126.67,126.71,25000.0,122.6118,122.6796,122.5828,122.6215,25000.0
2014-11-21 15:35:00,126.71,126.73,126.64,126.69,31200.0,122.6215,122.6409,122.5538,122.6022,31200.0
2014-11-21 15:40:00,126.68,126.7,126.66,126.69,33200.0,122.5925,122.6118,122.5731,122.6022,33200.0
2014-11-21 15:45:00,126.69,126.93,126.68,126.85,114100.0,122.6022,122.8344,122.5925,122.757,114100.0
2014-11-21 15:50:00,126.86,126.92,126.74,126.74,83500.0,122.7667,122.8247,122.6505,122.6505,83500.0
2014-11-21 15:55:00,126.74,126.75,126.47,126.55,178800.0,122.6505,122.6602,122.3893,122.4667,178800.0
2014-11-24 09:30:00,125.88,126.51,125.88,126.19,87500.0,121.8183,122.428,121.8183,122.1183,87500.0
2014-11-24 09:35:00,126.2,126.49,126.1,126.43,32200.0,122.128,122.4086,122.0312,122.3505,32200.0
2014-11-24 09:40:00,126.48,126.75,126.43,126.74,27500.0,122.3989,122.6602,122.3505,122.6505,27500.0
2014-11-24 09:45:00,126.75,127.04,126.75,126.9,43300.0,122.6602,122.9409,122.6602,122.8054,43300.0
2014-11-24 09:50:00,126.93,127.36,126.91,127.36,38600.0,122.8344,123.2505,122.8151,123.2505,38600.0
2014-11-24 09:55:00,127.32,127.46,127.3,127.4,21400.0,123.2118,123.3473,123.1925,123.2892,21400.0
2014-11-24 10:00:00,127.42,127.44,127.26,127.31,17000.0,123.3086,123.328,123.1538,123.2022,17000.0
2014-11-24 10:05:00,127.28,127.33,127.17,127.27,25700.0,123.1731,123.2215,123.0667,123.1634,25700.0
2014-11-24 10:10:00,127.28,127.65,127.27,127.61,31100.0,123.1731,123.5312,123.1634,123.4925,31100.0
2014-11-24 10:15:00,127.58,127.59,127.3,127.44,36500.0,123.4634,123.4731,123.1925,123.328,36500.0
2014-11-24 10:20:00,127.43,127.87,127.41,127.71,74300.0,123.3183,123.7441,123.2989,123.5892,74300.0
2014-11-24 10:25:00,127.7,127.8,127.68,127.79,28900.0,123.5796,123.6763,123.5602,123.6667,28900.0
2014-11-24 10:30:00,127.8,127.85,127.59,127.63,28200.0,123.6763,123.7247,123.4731,123.5118,28200.0
2014-11-24 10:35:00,127.67,127.73,127.57,127.58,33000.0,123.5505,123.6086,123.4538,123.4634,33000.0
2014-11-24 10:40:00,127.6,127.63,127.48,127.5,27500.0,123.4828,123.5118,123.3667,123.386,27500.0
2014-11-24 10:45:00,127.48,127.5,127.28,127.28,12600.0,123.3667,123.386,123.1731,123.1731,12600.0
2014-11-24 10:50:00,127.27,127.43,127.22,127.38,28600.0,123.1634,123.3183,123.1151,123.2699,28600.0
2014-11-24 10:55:00,127.39,127.41,127.22,127.24,19200.0,123.2796,123.2989,123.1151,123.1344,19200.0
2014-11-24 11:00:00,127.26,127.33,127.24,127.26,14900.0,123.1538,123.2215,123.1344,123.1538,14900.0
2014-11-24 11:05:00,127.26,127.26,127.07,127.19,19700.0,123.1538,123.1538,122.9699,123.086,19700.0
2014-11-24 11:10:00,127.22,127.41,127.2,127.28,21100.0,123.1151,123.2989,123.0957,123.1731,21100.0
2014-11-24 11:15:00,127.28,127.28,127.04,127.04,13600.0,123.1731,123.1731,122.9409,122.9409,13600.0
2014-11-24 11:20:00,127.03,127.03,126.94,126.98,18500.0,122.9312,122.9312,122.8441,122.8828,18500.0
2014-11-24 11:25:00,126.96,127.12,126.92,127.11,19100.0,122.8634,123.0183,122.8247,123.0086,19100.0
2014-11-24 11:30:00,127.11,127.22,127.04,127.04,15500.0,123.0086,123.1151,122.9409,122.9409,15500.0
2014-11-24 11:35:00,127.0,127.17,126.9,127.17,22600.0,122.9022,123.0667,122.8054,123.0667,22600.0
2014-11-24 11:40:00,127.16,127.35,127.1,127.12,34200.0,123.057,123.2409,122.9989,123.0183,34200.0
2014-11-24 11:45:00,127.12,127.28,127.11,127.25,12700.0,123.0183,123.1731,123.0086,123.1441,12700.0
2014-11-24 11:50:00,127.25,127.26,127.08,127.24,13700.0,123.1441,123.1538,122.9796,123.1344,13700.0
2014-11-24 11:55:00,127.24,127.25,127.11,127.13,13600.0,123.1344,123.1441,123.0086,123.028,13600.0
2014-11-24 12:00:00,127.11,127.32,127.11,127.32,9300.0,123.0086,123.2118,123.0086,123.2118,9300.0
2014-11-24 12:05:00,127.31,127.4,127.26,127.27,12000.0,123.2022,123.2892,123.1538,123.1634,12000.0
2014-11-24 12:10:00,127.27,127.37,127.12,127.37,12300.0,123.1634,123.2602,123.0183,123.2602,12300.0
2014-11-24 12:15:00,127.36,127.39,127.21,127.33,14600.0,123.2505,123.2796,123.1054,123.2215,14600.0
2014-11-24 12:20:00,127.33,127.47,127.33,127.37,17200.0,123.2215,123.357,123.2215,123.2602,17200.0
2014-11-24 12:25:00,127.38,127.39,127.22,127.26,14100.0,123.2699,123.2796,123.1151,123.1538,14100.0
2014-11-24 12:30:00,127.23,127.26,127.09,127.09,14300.0,123.1247,123.1538,122.9893,122.9893,14300.0
2014-11-24 12:35:00,127.1,127.18,127.03,127.18,11900.0,122.9989,123.0763,122.9312,123.0763,11900.0
2014-11-24 12:40:00,127.17,127.18,127.04,127.04,10800.0,123.0667,123.0763,122.9409,122.9409,10800.0
2014-11-24 12:45:00,127.05,127.16,127.04,127.07,10900.0,122.9505,123.057,122.9409,122.9699,10900.0
2014-11-24 12:50:00,127.07,127.07,127.02,127.02,9300.0,122.9699,122.9699,122.9215,122.9215,9300.0
2014-11-24 12:55:00,127.03,127.04,126.91,127.04,11300.0,122.9312,122.9409,122.8151,122.9409,11300.0
2014-11-24 13:00:00,127.05,127.1,127.01,127.05,12800.0,122.9505,122.9989,122.9118,122.9505,12800.0
2014-11-24 13:05:00,127.0,127.07,126.96,126.97,9100.0,122.9022,122.9699,122.8634,122.8731,9100.0
2014-11-24 13:10:00,126.97,127.13,126.94,127.08,14300.0,122.8731,123.028,122.8441,122.9796,14300.0
2014-11-24 13:15:00,127.09,127.18,127.04,127.07,11100.0,122.9893,123.0763,122.9409,122.9699,11100.0
2014-11-24 13:20:00,127.06,127.24,127.03,127.18,9500.0,122.9602,123.1344,122.9312,123.0763,9500.0
2014-11-24 13:25:00,127.18,127.18,127.07,127.08,8700.0,123.0763,123.0763,122.9699,122.9796,8700.0
2014-11-24 13:30:00,127.08,127.11,126.98,127.07,16200.0,122.9796,123.0086,122.8828,122.9699,16200.0
2014-11-24 13:35:00,127.07,127.12,127.06,127.09,12800.0,122.9699,123.0183,122.9602,122.9893,12800.0
2014-11-24 13:40:00,127.1,127.15,127.09,127.13,11600.0,122.9989,123.0473,122.9893,123.028,11600.0
2014-11-24 13:45:00,127.13,127.18,127.03,127.18,16100.0,123.028,123.0763,122.9312,123.0763,16100.0
2014-11-24 13:50:00,127.18,127.23,127.18,127.19,12200.0,123.0763,123.1247,123.0763,123.086,12200.0
2014-11-24 13:55:00,127.14,127.15,127.07,127.07,11300.0,123.0376,123.0473,122.9699,122.9699,11300.0
2014-11-24 14:00:00,127.07,127.15,127.07,127.15,20800.0,122.9699,123.0473,122.9699,123.0473,20800.0
2014-11-24 14:05:00,127.15,127.18,127.1,127.11,15100.0,123.0473,123.0763,122.9989,123.0086,15100.0
2014-11-24 14:10:00,127.11,127.21,127.1,127.18,13100.0,123.0086,123.1054,122.9989,123.0763,13100.0
2014-11-24 14:15:00,127.19,127.22,127.18,127.22,7700.0,123.086,123.1151,123.0763,123.1151,7700.0
2014-11-24 14:20:00,127.22,127.23,127.12,127.16,14200.0,123.1151,123.1247,123.0183,123.057,14200.0
2014-11-24 14:25:00,127.16,127.35,127.15,127.35,25200.0,123.057,123.2409,123.0473,123.2409,25200.0
2014-11-24 14:30:00,127.34,127.43,127.3,127.36,23400.0,123.2312,123.3183,123.1925,123.2505,23400.0
2014-11-24 14:35:00,127.39,127.39,127.28,127.3,10600.0,123.2796,123.2796,123.1731,123.1925,10600.0
2014-11-24 14:40:00,127.28,127.38,127.28,127.32,14200.0,123.1731,123.2699,123.1731,123.2118,14200.0
2014-11-24 14:45:00,127.33,127.44,127.32,127.42,13600.0,123.2215,123.328,123.2118,123.3086,13600.0
2014-11-24 14:50:00,127.41,127.43,127.36,127.36,15900.0,123.2989,123.3183,123.2505,123.2505,15900.0
2014-11-24 14:55:00,127.34,127.38,127.29,127.34,13300.0,123.2312,123.2699,123.1828,123.2312,13300.0
2014-11-24 15:00:00,127.35,127.38,127.27,127.27,12300.0,123.2409,123.2699,123.1634,123.1634,12300.0
2014-11-24 15:05:00,127.25,127.25,127.14,127.18,16900.0,123.1441,123.1441,123.0376,123.0763,16900.0
2014-11-24 15:10:00,127.17,127.22,127.09,127.16,19600.0,123.0667,123.1151,122.9893,123.057,19600.0
2014-11-24 15:15:00,127.15,127.2,127.05,127.06,10600.0,123.0473,123.0957,122.9505,122.9602,10600.0
2014-11-24 15:20:00,127.05,127.26,127.02,127.26,18400.0,122.9505,123.1538,122.9215,123.1538,18400.0
2014-11-24 15:25:00,127.26,127.27,127.16,127.19,17000.0,123.1538,123.1634,123.057,123.086,17000.0
2014-11-24 15:30:00,127.2,127.32,127.18,127.29,18900.0,123.0957,123.2118,123.0763,123.1828,18900.0
2014-11-24 15:35:00,127.29,127.29,127.17,127.24,22800.0,123.1828,123.1828,123.0667,123.1344,22800.0
2014-11-24 15:40:00,127.25,127.3,127.22,127.28,60100.0,123.1441,123.1925,123.1151,123.1731,60100.0
2014-11-24 15:45:00,127.28,127.38,127.27,127.35,48500.0,123.1731,123.2699,123.1634,123.2409,48500.0
2014-11-24 15:50:00,127.36,127.46,127.35,127.38,42400.0,123.2505,123.3473,123.2409,123.2699,42400.0
2014-11-24 15:55:00,127.39,127.48,127.3,127.41,104800.0,123.2796,123.3667,123.1925,123.2989,104800.0
2014-11-25 09:30:00,127.76,128.43,127.22,128.42,41600.0,123.6376,124.286,123.1151,124.2763,41600.0
2014-11-25 09:35:00,128.44,128.81,128.38,128.74,20300.0,124.2957,124.6538,124.2376,124.586,20300.0
2014-11-25 09:40:00,128.7,128.74,128.46,128.74,20600.0,124.5473,124.586,124.315,124.586,20600.0
2014-11-25 09:45:00,128.78,128.94,128.77,128.9,11600.0,124.6247,124.7796,124.615,124.7408,11600.0
2014-11-25 09:50:00,128.87,129.25,128.85,129.24,28100.0,124.7118,125.0796,124.6925,125.0699,28100.0
2014-11-25 09:55:00,129.28,129.69,129.24,129.43,59900.0,125.1086,125.5054,125.0699,125.2537,59900.0
2014-11-25 10:00:00,129.37,129.6,129.15,129.18,66600.0,125.1957,125.4183,124.9828,125.0118,66600.0
2014-11-25 10:05:00,129.19,129.2,128.68,128.76,29500.0,125.0215,125.0312,124.5279,124.6054,29500.0
2014-11-25 10:10:00,128.72,128.74,128.5,128.74,33100.0,124.5667,124.586,124.3538,124.586,33100.0
2014-11-25 10:15:00,128.72,128.83,128.65,128.83,46200.0,124.5667,124.6731,124.4989,124.6731,46200.0
2014-11-25 10:20:00,128.84,128.84,128.42,128.42,25900.0,124.6828,124.6828,124.2763,124.2763,25900.0
2014-11-25 10:25:00,128.39,128.6,128.28,128.35,61500.0,124.2473,124.4505,124.1409,124.2086,61500.0
2014-11-25 10:30:00,128.33,128.41,128.25,128.3,11100.0,124.1892,124.2667,124.1118,124.1602,11100.0
2014-11-25 10:35:00,128.32,128.42,128.25,128.37,45600.0,124.1796,124.2763,124.1118,124.228,45600.0
2014-11-25 10:40:00,128.36,128.53,128.26,128.43,24000.0,124.2183,124.3828,124.1215,124.286,24000.0
2014-11-25 10:45:00,128.43,128.53,128.37,128.4,7200.0,124.286,124.3828,124.228,124.257,7200.0
2014-11-25 10:50:00,128.41,128.5,128.26,128.35,21500.0,124.2667,124.3538,124.1215,124.2086,21500.0
2014-11-25 10:55:00,128.32,128.41,128.3,128.36,16100.0,124.1796,124.2667,124.1602,124.2183,16100.0
2014-11-25 11:00:00,128.31,128.37,128.09,128.24,30700.0,124.1699,124.228,123.957,124.1021,30700.0
2014-11-25 11:05:00,128.25,128.25,127.94,128.0,9500.0,124.1118,124.1118,123.8118,123.8699,9500.0
2014-11-25 11:10:00,128.0,128.0,127.84,127.91,8100.0,123.8699,123.8699,123.7151,123.7828,8100.0
2014-11-25 11:15:00,127.89,128.02,127.74,128.02,16300.0,123.7634,123.8892,123.6183,123.8892,16300.0
2014-11-25 11:20:00,128.0,128.08,127.97,127.97,5100.0,123.8699,123.9473,123.8409,123.8409,5100.0
2014-11-25 11:25:00,127.96,128.0,127.8,127.83,7200.0,123.8312,123.8699,123.6763,123.7054,7200.0
2014-11-25 11:30:00,127.81,127.83,127.74,127.74,11900.0,123.686,123.7054,123.6183,123.6183,11900.0
2014-11-25 11:35:00,127.73,127.77,127.65,127.7,7200.0,123.6086,123.6473,123.5312,123.5796,7200.0
2014-11-25 11:40:00,127.7,127.79,127.68,127.7,8500.0,123.5796,123.6667,123.5602,123.5796,8500.0
2014-11-25 11:45:00,127.69,127.71,127.61,127.68,10600.0,123.5699,123.5892,123.4925,123.5602,10600.0
2014-11-25 11:50:00,127.68,127.68,127.54,127.54,5000.0,123.5602,123.5602,123.4247,123.4247,5000.0
2014-11-25 11:55:00,127.56,127.66,127.55,127.65,7700.0,123.4441,123.5409,123.4344,123.5312,7700.0
2014-11-25 12:00:00,127.64,127.68,127.6,127.64,7300.0,123.5215,123.5602,123.4828,123.5215,7300.0
2014-11-25 12:05:00,127.67,127.71,127.67,127.69,3200.0,123.5505,123.5892,123.5505,123.5699,3200.0
2014-11-25 12:10:00,127.67,127.74,127.64,127.7,5800.0,123.5505,123.6183,123.5215,123.5796,5800.0
2014-11-25 12:15:00,127.71,127.73,127.68,127.69,5800.0,123.5892,123.6086,123.5602,123.5699,5800.0
2014-11-25 12:20:00,127.68,127.71,127.52,127.53,15000.0,123.5602,123.5892,123.4054,123.4151,15000.0
2014-11-25 12:25:00,127.53,127.54,127.48,127.52,5100.0,123.4151,123.4247,123.3667,123.4054,5100.0
2014-11-25 12:30:00,127.53,127.58,127.52,127.56,4700.0,123.4151,123.4634,123.4054,123.4441,4700.0
2014-11-25 12:35:00,127.54,127.69,127.51,127.69,8100.0,123.4247,123.5699,123.3957,123.5699,8100.0
2014-11-25 12:40:00,127.68,127.85,127.64,127.85,7600.0,123.5602,123.7247,123.5215,123.7247,7600.0
2014-11-25 12:45:00,127.79,127.79,127.72,127.76,7300.0,123.6667,123.6667,123.5989,123.6376,7300.0
2014-11-25 12:50:00,127.77,127.82,127.77,127.81,4600.0,123.6473,123.6957,123.6473,123.686,4600.0
2014-11-25 12:55:00,127.81,127.87,127.78,127.81,4600.0,123.686,123.7441,123.657,123.686,4600.0
2014-11-25 13:00:00,127.82,127.92,127.81,127.9,5000.0,123.6957,123.7925,123.686,123.7731,5000.0
2014-11-25 13:05:00,127.91,127.96,127.84,127.88,6900.0,123.7828,123.8312,123.7151,123.7538,6900.0
2014-11-25 13:10:00,127.88,127.91,127.78,127.79,3800.0,123.7538,123.7828,123.657,123.6667,3800.0
2014-11-25 13:15:00,127.77,127.77,127.73,127.76,3300.0,123.6473,123.6473,123.6086,123.6376,3300.0
2014-11-25 13:20:00,127.75,127.84,127.75,127.83,4500.0,123.628,123.7151,123.628,123.7054,4500.0
2014-11-25 13:25:00,127.84,127.85,127.73,127.75,3600.0,123.7151,123.7247,123.6086,123.628,3600.0
2014-11-25 13:30:00,127.74,127.77,127.73,127.73,2700.0,123.6183,123.6473,123.6086,123.6086,2700.0
2014-11-25 13:35:00,127.73,127.83,127.72,127.78,4900.0,123.6086,123.7054,123.5989,123.657,4900.0
2014-11-25 13:40:00,127.77,127.8,127.77,127.78,4000.0,123.6473,123.6763,123.6473,123.657,4000.0
2014-11-25 13:45:00,127.78,127.83,127.78,127.79,4000.0,123.657,123.7054,123.657,123.6667,4000.0
2014-11-25 13:50:00,127.78,127.87,127.77,127.86,8100.0,123.657,123.7441,123.6473,123.7344,8100.0
2014-11-25 13:55:00,127.87,127.92,127.87,127.9,4200.0,123.7441,123.7925,123.7441,123.7731,4200.0
2014-11-25 14:00:00,127.89,127.9,127.81,127.83,8100.0,123.7634,123.7731,123.686,123.7054,8100.0
2014-11-25 14:05:00,127.84,127.89,127.78,127.79,9300.0,123.7151,123.7634,123.657,123.6667,9300.0
2014-11-25 14:10:00,127.79,127.81,127.75,127.81,3900.0,123.6667,123.686,123.628,123.686,3900.0
2014-11-25 14:15:00,127.8,127.8,127.69,127.69,4800.0,123.6763,123.6763,123.5699,123.5699,4800.0
2014-11-25 14:20:00,127.7,127.8,127.69,127.78,21100.0,123.5796,123.6763,123.5699,123.657,21100.0
2014-11-25 14:25:00,127.79,127.81,127.75,127.81,6600.0,123.6667,123.686,123.628,123.686,6600.0
2014-11-25 14:30:00,127.81,127.82,127.74,127.75,9500.0,123.686,123.6957,123.6183,123.628,9500.0
2014-11-25 14:35:00,127.75,127.85,127.71,127.84,10200.0,123.628,123.7247,123.5892,123.7151,10200.0
2014-11-25 14:40:00,127.85,127.85,127.78,127.78,6100.0,123.7247,123.7247,123.657,123.657,6100.0
2014-11-25 14:45:00,127.77,127.79,127.71,127.73,5800.0,123.6473,123.6667,123.5892,123.6086,5800.0
2014-11-25 14:50:00,127.73,127.73,127.67,127.67,6800.0,123.6086,123.6086,123.5505,123.5505,6800.0
2014-11-25 14:55:00,127.68,127.72,127.6,127.72,11300.0,123.5602,123.5989,123.4828,123.5989,11300.0
2014-11-25 15:00:00,127.72,127.8,127.71,127.8,11100.0,123.5989,123.6763,123.5892,123.6763,11100.0
2014-11-25 15:05:00,127.81,127.97,127.81,127.93,46600.0,123.686,123.8409,123.686,123.8021,46600.0
2014-11-25 15:10:00,127.93,127.95,127.9,127.95,8500.0,123.8021,123.8215,123.7731,123.8215,8500.0
2014-11-25 15:15:00,127.96,127.98,127.9,127.97,7800.0,123.8312,123.8505,123.7731,123.8409,7800.0
2014-11-25 15:20:00,127.96,128.0,127.94,128.0,17700.0,123.8312,123.8699,123.8118,123.8699,17700.0
2014-11-25 15:25:00,128.0,128.05,127.96,127.98,14000.0,123.8699,123.9183,123.8312,123.8505,14000.0
2014-11-25 15:30:00,128.0,128.02,127.96,127.98,19700.0,123.8699,123.8892,123.8312,123.8505,19700.0
2014-11-25 15:35:00,127.98,127.99,127.97,127.98,23500.0,123.8505,123.8602,123.8409,123.8505,23500.0
2014-11-25 15:40:00,127.98,128.08,127.97,128.0,31800.0,123.8505,123.9473,123.8409,123.8699,31800.0
2014-11-25 15:45:00,128.0,128.0,127.89,127.9,32100.0,123.8699,123.8699,123.7634,123.7731,32100.0
2014-11-25 15:50:00,127.91,127.98,127.91,127.97,40900.0,123.7828,123.8505,123.7828,123.8409,40900.0
2014-11-25 15:55:00,127.97,127.97,127.81,127.95,143000.0,123.8409,123.8409,123.686,123.8215,143000.0
2014-11-26 09:30:00,127.9,127.9,127.47,127.78,28800.0,123.7731,123.7731,123.357,123.657,28800.0
2014-11-26 09:35:00,127.83,128.1,127.78,128.09,38900.0,123.7054,123.9667,123.657,123.957,38900.0
2014-11-26 09:40:00,128.15,128.19,127.89,127.89,10700.0,124.015,124.0538,123.7634,123.7634,10700.0
2014-11-26 09:45:00,127.88,128.02,127.78,128.01,22000.0,123.7538,123.8892,123.657,123.8796,22000.0
2014-11-26 09:50:00,127.97,128.05,127.93,128.02,6400.0,123.8409,123.9183,123.8021,123.8892,6400.0
2014-11-26 09:55:00,128.02,128.02,127.77,127.79,10600.0,123.8892,123.8892,123.6473,123.6667,10600.0
2014-11-26 10:00:00,127.79,127.85,127.69,127.72,13600.0,123.6667,123.7247,123.5699,123.5989,13600.0
2014-11-26 10:05:00,127.7,127.97,127.69,127.95,8500.0,123.5796,123.8409,123.5699,123.8215,8500.0
2014-11-26 10:10:00,127.97,128.2,127.89,128.16,14600.0,123.8409,124.0634,123.7634,124.0247,14600.0
2014-11-26 10:15:00,128.16,128.17,128.09,128.15,5600.0,124.0247,124.0344,123.957,124.015,5600.0
2014-11-26 10:20:00,128.1,128.21,128.09,128.19,10800.0,123.9667,124.0731,123.957,124.0538,10800.0
2014-11-26 10:25:00,128.18,128.22,128.11,128.12,8800.0,124.0441,124.0828,123.9763,123.986,8800.0
2014-11-26 10:30:00,128.09,128.1,127.92,127.94,8100.0,123.957,123.9667,123.7925,123.8118,8100.0
2014-11-26 10:35:00,127.93,128.04,127.91,127.99,35400.0,123.8021,123.9086,123.7828,123.8602,35400.0
2014-11-26 10:40:00,127.99,128.19,127.98,128.15,66500.0,123.8602,124.0538,123.8505,124.015,66500.0
2014-11-26 10:45:00,128.18,128.18,128.02,128.03,12200.0,124.0441,124.0441,123.8892,123.8989,12200.0
2014-11-26 10:50:00,128.03,128.07,127.98,128.07,14100.0,123.8989,123.9376,123.8505,123.9376,14100.0
2014-11-26 10:55:00,128.08,128.11,128.04,128.1,16600.0,123.9473,123.9763,123.9086,123.9667,16600.0
2014-11-26 11:00:00,128.1,128.13,128.02,128.08,20000.0,123.9667,123.9957,123.8892,123.9473,20000.0
2014-11-26 11:05:00,128.09,128.17,128.07,128.12,14100.0,123.957,124.0344,123.9376,123.986,14100.0
2014-11-26 11:10:00,128.13,128.13,128.04,128.04,5900.0,123.9957,123.9957,123.9086,123.9086,5900.0
2014-11-26 11:15:00,128.04,128.14,128.04,128.09,12200.0,123.9086,124.0054,123.9086,123.957,12200.0
2014-11-26 11:20:00,128.09,128.09,128.02,128.09,7300.0,123.957,123.957,123.8892,123.957,7300.0
2014-11-26 11:25:00,128.09,128.1,128.03,128.09,5600.0,123.957,123.9667,123.8989,123.957,5600.0
2014-11-26 11:30:00,128.09,128.18,128.09,128.17,7000.0,123.957,124.0441,123.957,124.0344,7000.0
2014-11-26 11:35:00,128.18,128.46,128.18,128.43,7800.0,124.0441,124.315,124.0441,124.286,7800.0
2014-11-26 11:40:00,128.44,128.5,128.4,128.43,6800.0,124.2957,124.3538,124.257,124.286,6800.0
2014-11-26 11:45:00,128.43,128.52,128.36,128.46,14100.0,124.286,124.3731,124.2183,124.315,14100.0
2014-11-26 11:50:00,128.49,128.49,128.37,128.37,10500.0,124.3441,124.3441,124.228,124.228,10500.0
2014-11-26 11:55:00,128.36,128.37,128.3,128.36,9100.0,124.2183,124.228,124.1602,124.2183,9100.0
2014-11-26 12:00:00,128.34,128.35,128.26,128.33,5000.0,124.1989,124.2086,124.1215,124.1892,5000.0
2014-11-26 12:05:00,128.32,128.37,128.2,128.21,8300.0,124.1796,124.228,124.0634,124.0731,8300.0
2014-11-26 12:10:00,128.24,128.25,128.2,128.24,7400.0,124.1021,124.1118,124.0634,124.1021,7400.0
2014-11-26 12:15:00,128.21,128.25,128.2,128.23,4600.0,124.0731,124.1118,124.0634,124.0925,4600.0
2014-11-26 12:20:00,128.25,128.26,128.21,128.22,6000.0,124.1118,124.1215,124.0731,124.0828,6000.0
2014-11-26 12:25:00,128.22,128.26,128.16,128.23,9200.0,124.0828,124.1215,124.0247,124.0925,9200.0
2014-11-26 12:30:00,128.23,128.31,128.23,128.24,3100.0,124.0925,124.1699,124.0925,124.1021,3100.0
2014-11-26 12:35:00,128.27,128.33,128.26,128.31,2200.0,124.1312,124.1892,124.1215,124.1699,2200.0
2014-11-26 12:40:00,128.31,128.31,128.19,128.22,4500.0,124.1699,124.1699,124.0538,124.0828,4500.0
2014-11-26 12:45:00,128.22,128.23,128.16,128.17,8000.0,124.0828,124.0925,124.0247,124.0344,8000.0
2014-11-26 12:50:00,128.14,128.15,128.11,128.14,4100.0,124.0054,124.015,123.9763,124.0054,4100.0
2014-11-26 12:55:00,128.14,128.16,128.13,128.13,4500.0,124.0054,124.0247,123.9957,123.9957,4500.0
2014-11-26 13:00:00,128.11,128.17,128.11,128.16,5900.0,123.9763,124.0344,123.9763,124.0247,5900.0
2014-11-26 13:05:00,128.18,128.22,128.18,128.22,3600.0,124.0441,124.0828,124.0441,124.0828,3600.0
2014-11-26 13:10:00,128.2,128.21,128.18,128.21,5500.0,124.0634,124.0731,124.0441,124.0731,5500.0
2014-11-26 13:15:00,128.2,128.31,128.19,128.29,8200.0,124.0634,124.1699,124.0538,124.1505,8200.0
2014-11-26 13:20:00,128.28,128.29,128.26,128.27,4000.0,124.1409,124.1505,124.1215,124.1312,4000.0
2014-11-26 13:25:00,128.24,128.26,128.24,128.25,2600.0,124.1021,124.1215,124.1021,124.1118,2600.0
2014-11-26 13:30:00,128.24,128.25,128.17,128.18,8200.0,124.1021,124.1118,124.0344,124.0441,8200.0
2014-11-26 13:35:00,128.19,128.35,128.19,128.32,4900.0,124.0538,124.2086,124.0538,124.1796,4900.0
2014-11-26 13:40:00,128.31,128.31,128.24,128.25,5100.0,124.1699,124.1699,124.1021,124.1118,5100.0
2014-11-26 13:45:00,128.25,128.31,128.24,128.31,2400.0,124.1118,124.1699,124.1021,124.1699,2400.0
2014-11-26 13:50:00,128.31,128.32,128.21,128.25,10400.0,124.1699,124.1796,124.0731,124.1118,10400.0
2014-11-26 13:55:00,128.27,128.35,128.26,128.35,4000.0,124.1312,124.2086,124.1215,124.2086,4000.0
2014-11-26 14:00:00,128.34,128.38,128.33,128.37,5500.0,124.1989,124.2376,124.1892,124.228,5500.0
2014-11-26 14:05:00,128.37,128.42,128.37,128.39,5200.0,124.228,124.2763,124.228,124.2473,5200.0
2014-11-26 14:10:00,128.38,128.44,128.34,128.44,8200.0,124.2376,124.2957,124.1989,124.2957,8200.0
2014-11-26 14:15:00,128.45,128.49,128.43,128.48,6800.0,124.3054,124.3441,124.286,124.3344,6800.0
2014-11-26 14:20:00,128.5,128.51,128.46,128.48,9500.0,124.3538,124.3634,124.315,124.3344,9500.0
2014-11-26 14:25:00,128.47,128.49,128.43,128.43,6400.0,124.3247,124.3441,124.286,124.286,6400.0
2014-11-26 14:30:00,128.44,128.47,128.39,128.43,9800.0,124.2957,124.3247,124.2473,124.286,9800.0
2014-11-26 14:35:00,128.42,128.43,128.39,128.4,9000.0,124.2763,124.286,124.2473,124.257,9000.0
2014-11-26 14:40:00,128.4,128.44,128.38,128.38,29400.0,124.257,124.2957,124.2376,124.2376,29400.0
2014-11-26 14:45:00,128.38,128.38,128.23,128.25,11600.0,124.2376,124.2376,124.0925,124.1118,11600.0
2014-11-26 14:50:00,128.25,128.25,128.19,128.19,11600.0,124.1118,124.1118,124.0538,124.0538,11600.0
2014-11-26 14:55:00,128.19,128.2,128.1,128.1,17300.0,124.0538,124.0634,123.9667,123.9667,17300.0
2014-11-26 15:00:00,128.1,128.36,128.08,128.34,77600.0,123.9667,124.2183,123.9473,124.1989,77600.0
2014-11-26 15:05:00,128.36,128.49,128.36,128.48,10800.0,124.2183,124.3441,124.2183,124.3344,10800.0
2014-11-26 15:10:00,128.49,128.49,128.47,128.48,7700.0,124.3441,124.3441,124.3247,124.3344,7700.0
2014-11-26 15:15:00,128.47,128.62,128.46,128.62,14900.0,124.3247,124.4699,124.315,124.4699,14900.0
2014-11-26 15:20:00,128.62,128.63,128.56,128.58,12100.0,124.4699,124.4796,124.4118,124.4312,12100.0
2014-11-26 15:25:00,128.57,128.58,128.52,128.52,14700.0,124.4215,124.4312,124.3731,124.3731,14700.0
2014-11-26 15:30:00,128.52,128.63,128.51,128.57,17800.0,124.3731,124.4796,124.3634,124.4215,17800.0
2014-11-26 15:35:00,128.58,128.58,128.51,128.55,11900.0,124.4312,124.4312,124.3634,124.4021,11900.0
2014-11-26 15:40:00,128.55,128.68,128.55,128.66,48200.0,124.4021,124.5279,124.4021,124.5086,48200.0
2014-11-26 15:45:00,128.66,128.72,128.58,128.64,34200.0,124.5086,124.5667,124.4312,124.4892,34200.0
2014-11-26 15:50:00,128.65,128.74,128.64,128.68,29100.0,124.4989,124.586,124.4892,124.5279,29100.0
2014-11-26 15:55:00,128.68,128.72,128.66,128.66,43000.0,124.5279,124.5667,124.5086,124.5086,43000.0
2014-11-28 09:30:00,128.71,129.12,128.71,128.81,42500.0,124.557,124.9538,124.557,124.6538,42500.0
2014-11-28 09:35:00,128.91,129.11,128.87,128.99,44100.0,124.7505,124.9441,124.7118,124.8279,44100.0
2014-11-28 09:40:00,128.98,129.05,128.94,128.94,45400.0,124.8183,124.886,124.7796,124.7796,45400.0
2014-11-28 09:45:00,128.97,128.99,128.88,128.93,12300.0,124.8086,124.8279,124.7215,124.7699,12300.0
2014-11-28 09:50:00,128.94,129.05,128.83,128.99,9200.0,124.7796,124.886,124.6731,124.8279,9200.0
2014-11-28 09:55:00,129.0,129.19,128.97,129.19,10600.0,124.8376,125.0215,124.8086,125.0215,10600.0
2014-11-28 10:00:00,129.17,129.36,129.04,129.26,18600.0,125.0021,125.186,124.8763,125.0892,18600.0
2014-11-28 10:05:00,129.25,129.38,129.23,129.36,7400.0,125.0796,125.2054,125.0602,125.186,7400.0
2014-11-28 10:10:00,129.37,129.65,129.36,129.57,17100.0,125.1957,125.4666,125.186,125.3892,17100.0
2014-11-28 10:15:00,129.6,129.65,129.44,129.45,42800.0,125.4183,125.4666,125.2634,125.2731,42800.0
2014-11-28 10:20:00,129.42,129.56,129.4,129.52,4300.0,125.2441,125.3796,125.2247,125.3408,4300.0
2014-11-28 10:25:00,129.54,129.54,129.4,129.41,8500.0,125.3602,125.3602,125.2247,125.2344,8500.0
2014-11-28 10:30:00,129.41,129.55,129.39,129.51,17600.0,125.2344,125.3699,125.215,125.3312,17600.0
2014-11-28 10:35:00,129.52,129.63,129.52,129.63,11600.0,125.3408,125.4473,125.3408,125.4473,11600.0
2014-11-28 10:40:00,129.65,129.77,129.65,129.7,8400.0,125.4666,125.5828,125.4666,125.515,8400.0
2014-11-28 10:45:00,129.7,129.7,129.57,129.57,9200.0,125.515,125.515,125.3892,125.3892,9200.0
2014-11-28 10:50:00,129.59,129.6,129.42,129.43,5900.0,125.4086,125.4183,125.2441,125.2537,5900.0
2014-11-28 10:55:00,129.4,129.43,129.31,129.33,9800.0,125.2247,125.2537,125.1376,125.157,9800.0
2014-11-28 11:00:00,129.34,129.38,129.28,129.38,7100.0,125.1667,125.2054,125.1086,125.2054,7100.0
2014-11-28 11:05:00,129.4,129.42,129.35,129.4,7100.0,125.2247,125.2441,125.1763,125.2247,7100.0
2014-11-28 11:10:00,129.38,129.44,129.38,129.4,4600.0,125.2054,125.2634,125.2054,125.2247,4600.0
2014-11-28 11:15:00,129.41,129.42,129.33,129.41,14400.0,125.2344,125.2441,125.157,125.2344,14400.0
2014-11-28 11:20:00,129.4,129.42,129.34,129.38,7000.0,125.2247,125.2441,125.1667,125.2054,7000.0
2014-11-28 11:25:00,129.39,129.4,129.34,129.36,6300.0,125.215,125.2247,125.1667,125.186,6300.0
2014-11-28 11:30:00,129.35,129.4,129.13,129.19,11600.0,125.1763,125.2247,124.9634,125.0215,11600.0
2014-11-28 11:35:00,129.22,129.32,129.22,129.29,3400.0,125.0505,125.1473,125.0505,125.1183,3400.0
2014-11-28 11:40:00,129.31,129.35,129.22,129.22,6200.0,125.1376,125.1763,125.0505,125.0505,6200.0
2014-11-28 11:45:00,129.18,129.2,129.16,129.19,3300.0,125.0118,125.0312,124.9925,125.0215,3300.0
2014-11-28 11:50:00,129.19,129.19,129.08,129.09,7400.0,125.0215,125.0215,124.915,124.9247,7400.0
2014-11-28 11:55:00,129.07,129.11,128.95,129.04,17100.0,124.9054,124.9441,124.7892,124.8763,17100.0
2014-11-28 12:00:00,129.04,129.06,128.91,129.06,17200.0,124.8763,124.8957,124.7505,124.8957,17200.0
2014-11-28 12:05:00,129.09,129.09,129.05,129.05,4000.0,124.9247,124.9247,124.886,124.886,4000.0
2014-11-28 12:10:00,129.08,129.13,129.05,129.12,6200.0,124.915,124.9634,124.886,124.9538,6200.0
2014-11-28 12:15:00,129.1,129.11,128.99,129.01,4800.0,124.9344,124.9441,124.8279,124.8473,4800.0
2014-11-28 12:20:00,129.04,129.08,129.01,129.04,3400.0,124.8763,124.915,124.8473,124.8763,3400.0
2014-11-28 12:25:00,129.02,129.1,129.02,129.06,6100.0,124.857,124.9344,124.857,124.8957,6100.0
2014-11-28 12:30:00,129.05,129.14,129.04,129.11,5200.0,124.886,124.9731,124.8763,124.9441,5200.0
2014-11-28 12:35:00,129.1,129.15,129.08,129.08,11800.0,124.9344,124.9828,124.915,124.915,11800.0
2014-11-28 12:40:00,129.08,129.08,128.94,129.0,9600.0,124.915,124.915,124.7796,124.8376,9600.0
2014-11-28 12:45:00,129.02,129.06,128.96,129.03,17700.0,124.857,124.8957,124.7989,124.8667,17700.0
2014-11-28 12:50:00,129.06,129.13,129.03,129.09,17200.0,124.8957,124.9634,124.8667,124.9247,17200.0
2014-11-28 12:55:00,129.11,129.31,129.06,129.24,37600.0,124.9441,125.1376,124.8957,125.0699,37600.0
2014-12-01 09:30:00,129.34,129.34,128.62,129.1,28300.0,125.1667,125.1667,124.4699,124.9344,28300.0
2014-12-01 09:35:00,129.06,129.13,128.74,128.75,10700.0,124.8957,124.9634,124.586,124.5957,10700.0
2014-12-01 09:40:00,128.69,128.8,128.38,128.47,8800.0,124.5376,124.6441,124.2376,124.3247,8800.0
2014-12-01 09:45:00,128.43,128.79,128.19,128.36,29700.0,124.286,124.6344,124.0538,124.2183,29700.0
2014-12-01 09:50:00,128.39,128.81,128.35,128.5,16400.0,124.2473,124.6538,124.2086,124.3538,16400.0
2014-12-01 09:55:00,128.53,128.53,128.25,128.3,23600.0,124.3828,124.3828,124.1118,124.1602,23600.0
2014-12-01 10:00:00,128.33,128.63,128.33,128.61,24900.0,124.1892,124.4796,124.1892,124.4602,24900.0
2014-12-01 10:05:00,128.67,128.8,128.67,128.8,22800.0,124.5183,124.6441,124.5183,124.6441,22800.0
2014-12-01 10:10:00,128.8,129.02,128.8,128.96,5700.0,124.6441,124.857,124.6441,124.7989,5700.0
2014-12-01 10:15:00,128.93,129.06,128.87,129.03,6700.0,124.7699,124.8957,124.7118,124.8667,6700.0
2014-12-01 10:20:00,129.04,129.08,128.96,128.97,21600.0,124.8763,124.915,124.7989,124.8086,21600.0
2014-12-01 10:25:00,128.99,129.01,128.89,129.0,9300.0,124.8279,124.8473,124.7312,124.8376,9300.0
2014-12-01 10:30:00,129.0,129.0,128.87,128.89,11600.0,124.8376,124.8376,124.7118,124.7312,11600.0
2014-12-01 10:35:00,128.85,128.93,128.69,128.7,8900.0,124.6925,124.7699,124.5376,124.5473,8900.0
2014-12-01 10:40:00,128.7,128.72,128.55,128.72,10700.0,124.5473,124.5667,124.4021,124.5667,10700.0
2014-12-01 10:45:00,128.67,128.72,128.64,128.69,5600.0,124.5183,124.5667,124.4892,124.5376,5600.0
2014-12-01 10:50:00,128.67,128.68,128.58,128.62,10200.0,124.5183,124.5279,124.4312,124.4699,10200.0
2014-12-01 10:55:00,128.64,128.64,128.48,128.56,31500.0,124.4892,124.4892,124.3344,124.4118,31500.0
2014-12-01 11:00:00,128.58,128.65,128.53,128.62,6900.0,124.4312,124.4989,124.3828,124.4699,6900.0
2014-12-01 11:05:00,128.62,128.63,128.48,128.49,11400.0,124.4699,124.4796,124.3344,124.3441,11400.0
2014-12-01 11:10:00,128.46,128.51,128.33,128.35,8900.0,124.315,124.3634,124.1892,124.2086,8900.0
2014-12-01 11:15:00,128.35,128.42,128.25,128.27,27700.0,124.2086,124.2763,124.1118,124.1312,27700.0
2014-12-01 11:20:00,128.25,128.37,128.25,128.34,13400.0,124.1118,124.228,124.1118,124.1989,13400.0
2014-12-01 11:25:00,128.34,128.39,128.29,128.31,15000.0,124.1989,124.2473,124.1505,124.1699,15000.0
2014-12-01 11:30:00,128.33,128.43,128.27,128.3,13000.0,124.1892,124.286,124.1312,124.1602,13000.0
2014-12-01 11:35:00,128.29,128.35,128.29,128.33,5600.0,124.1505,124.2086,124.1505,124.1892,5600.0
2014-12-01 11:40:00,128.32,128.45,128.32,128.43,6300.0,124.1796,124.3054,124.1796,124.286,6300.0
2014-12-01 11:45:00,128.43,128.5,128.43,128.49,7600.0,124.286,124.3538,124.286,124.3441,7600.0
2014-12-01 11:50:00,128.42,128.42,128.26,128.26,4800.0,124.2763,124.2763,124.1215,124.1215,4800.0
2014-12-01 11:55:00,128.25,128.34,128.18,128.32,15400.0,124.1118,124.1989,124.0441,124.1796,15400.0
2014-12-01 12:00:00,128.31,128.39,128.31,128.34,8000.0,124.1699,124.2473,124.1699,124.1989,8000.0
2014-12-01 12:05:00,128.35,128.35,128.29,128.33,8200.0,124.2086,124.2086,124.1505,124.1892,8200.0
2014-12-01 12:10:00,128.34,128.42,128.32,128.42,25100.0,124.1989,124.2763,124.1796,124.2763,25100.0
2014-12-01 12:15:00,128.45,128.52,128.44,128.5,7100.0,124.3054,124.3731,124.2957,124.3538,7100.0
2014-12-01 12:20:00,128.52,128.62,128.46,128.62,7000.0,124.3731,124.4699,124.315,124.4699,7000.0
2014-12-01 12:25:00,128.61,128.71,128.61,128.62,7200.0,124.4602,124.557,124.4602,124.4699,7200.0
2014-12-01 12:30:00,128.64,128.65,128.49,128.5,5000.0,124.4892,124.4989,124.3441,124.3538,5000.0
2014-12-01 12:35:00,128.49,128.49,128.35,128.36,9800.0,124.3441,124.3441,124.2086,124.2183,9800.0
2014-12-01 12:40:00,128.39,128.42,128.36,128.37,5600.0,124.2473,124.2763,124.2183,124.228,5600.0
2014-12-01 12:45:00,128.36,128.36,128.24,128.24,6200.0,124.2183,124.2183,124.1021,124.1021,6200.0
2014-12-01 12:50:00,128.26,128.3,128.24,128.3,7600.0,124.1215,124.1602,124.1021,124.1602,7600.0
2014-12-01 12:55:00,128.3,128.38,128.25,128.38,11800.0,124.1602,124.2376,124.1118,124.2376,11800.0
2014-12-01 13:00:00,128.38,128.43,128.3,128.32,10500.0,124.2376,124.286,124.1602,124.1796,10500.0
2014-12-01 13:05:00,128.31,128.31,128.24,128.25,9300.0,124.1699,124.1699,124.1021,124.1118,9300.0
2014-12-01 13:10:00,128.26,128.35,128.26,128.3,14400.0,124.1215,124.2086,124.1215,124.1602,14400.0
2014-12-01 13:15:00,128.3,128.38,128.29,128.35,5600.0,124.1602,124.2376,124.1505,124.2086,5600.0
2014-12-01 13:20:00,128.35,128.55,128.35,128.55,10400.0,124.2086,124.4021,124.2086,124.4021,10400.0
2014-12-01 13:25:00,128.53,128.56,128.41,128.54,11400.0,124.3828,124.4118,124.2667,124.3925,11400.0
2014-12-01 13:30:00,128.57,128.67,128.57,128.63,9600.0,124.4215,124.5183,124.4215,124.4796,9600.0
2014-12-01 13:35:00,128.64,128.77,128.64,128.77,5300.0,124.4892,124.615,124.4892,124.615,5300.0
2014-12-01 13:40:00,128.76,128.77,128.64,128.65,11600.0,124.6054,124.615,124.4892,124.4989,11600.0
2014-12-01 13:45:00,128.63,128.64,128.56,128.56,24000.0,124.4796,124.4892,124.4118,124.4118,24000.0
2014-12-01 13:50:00,128.57,128.61,128.52,128.53,5100.0,124.4215,124.4602,124.3731,124.3828,5100.0
2014-12-01 13:55:00,128.56,128.62,128.56,128.61,4000.0,124.4118,124.4699,124.4118,124.4602,4000.0
2014-12-01 14:00:00,128.6,128.61,128.52,128.52,7900.0,124.4505,124.4602,124.3731,124.3731,7900.0
2014-12-01 14:05:00,128.52,128.52,128.42,128.49,6700.0,124.3731,124.3731,124.2763,124.3441,6700.0
2014-12-01 14:10:00,128.51,128.51,128.4,128.43,5200.0,124.3634,124.3634,124.257,124.286,5200.0
2014-12-01 14:15:00,128.42,128.42,128.34,128.37,5600.0,124.2763,124.2763,124.1989,124.228,5600.0
2014-12-01 14:20:00,128.35,128.37,128.25,128.25,9600.0,124.2086,124.228,124.1118,124.1118,9600.0
2014-12-01 14:25:00,128.24,128.28,128.16,128.16,26500.0,124.1021,124.1409,124.0247,124.0247,26500.0
2014-12-01 14:30:00,128.16,128.23,128.15,128.23,8700.0,124.0247,124.0925,124.015,124.0925,8700.0
2014-12-01 14:35:00,128.25,128.43,128.23,128.43,7500.0,124.1118,124.286,124.0925,124.286,7500.0
2014-12-01 14:40:00,128.41,128.43,128.38,128.39,6100.0,124.2667,124.286,124.2376,124.2473,6100.0
2014-12-01 14:45:00,128.39,128.48,128.37,128.44,8500.0,124.2473,124.3344,124.228,124.2957,8500.0
2014-12-01 14:50:00,128.46,128.53,128.46,128.47,9300.0,124.315,124.3828,124.315,124.3247,9300.0
2014-12-01 14:55:00,128.47,128.5,128.39,128.49,9200.0,124.3247,124.3538,124.2473,124.3441,9200.0
2014-12-01 15:00:00,128.49,128.54,128.47,128.5,19800.0,124.3441,124.3925,124.3247,124.3538,19800.0
2014-12-01 15:05:00,128.51,128.65,128.5,128.64,14000.0,124.3634,124.4989,124.3538,124.4892,14000.0
2014-12-01 15:10:00,128.65,128.67,128.54,128.57,15000.0,124.4989,124.5183,124.3925,124.4215,15000.0
2014-12-01 15:15:00,128.57,128.62,128.56,128.56,20600.0,124.4215,124.4699,124.4118,124.4118,20600.0
2014-12-01 15:20:00,128.56,128.62,128.55,128.55,15400.0,124.4118,124.4699,124.4021,124.4021,15400.0
2014-12-01 15:25:00,128.56,128.65,128.56,128.63,10100.0,124.4118,124.4989,124.4118,124.4796,10100.0
2014-12-01 15:30:00,128.63,128.63,128.53,128.53,12500.0,124.4796,124.4796,124.3828,124.3828,12500.0
2014-12-01 15:35:00,128.53,128.54,128.36,128.38,32200.0,124.3828,124.3925,124.2183,124.2376,32200.0
2014-12-01 15:40:00,128.38,128.43,128.25,128.25,17300.0,124.2376,124.286,124.1118,124.1118,17300.0
2014-12-01 15:45:00,128.25,128.27,128.21,128.22,29200.0,124.1118,124.1312,124.0731,124.0828,29200.0
2014-12-01 15:50:00,128.22,128.22,128.05,128.06,57300.0,124.0828,124.0828,123.9183,123.928,57300.0
2014-12-01 15:55:00,128.05,128.11,127.93,127.94,117800.0,123.9183,123.9763,123.8021,123.8118,117800.0
2014-12-02 09:30:00,128.19,128.25,126.75,127.19,67500.0,124.0538,124.1118,122.6602,123.086,67500.0
2014-12-02 09:35:00,127.17,127.72,127.11,127.4,36100.0,123.0667,123.5989,123.0086,123.2892,36100.0
2014-12-02 09:40:00,127.39,127.96,127.39,127.88,25700.0,123.2796,123.8312,123.2796,123.7538,25700.0
2014-12-02 09:45:00,127.85,127.92,127.46,127.61,19300.0,123.7247,123.7925,123.3473,123.4925,19300.0
2014-12-02 09:50:00,127.65,127.9,127.65,127.9,11100.0,123.5312,123.7731,123.5312,123.7731,11100.0
2014-12-02 09:55:00,127.86,128.02,127.8,128.01,7500.0,123.7344,123.8892,123.6763,123.8796,7500.0
2014-12-02 10:00:00,128.06,128.09,127.87,128.0,15200.0,123.928,123.957,123.7441,123.8699,15200.0
2014-12-02 10:05:00,128.04,128.04,127.95,128.01,16500.0,123.9086,123.9086,123.8215,123.8796,16500.0
2014-12-02 10:10:00,128.0,128.06,127.94,128.04,8400.0,123.8699,123.928,123.8118,123.9086,8400.0
2014-12-02 10:15:00,128.04,128.14,127.91,128.12,16700.0,123.9086,124.0054,123.7828,123.986,16700.0
2014-12-02 10:20:00,128.1,128.2,128.02,128.04,9800.0,123.9667,124.0634,123.8892,123.9086,9800.0
2014-12-02 10:25:00,128.06,128.15,128.04,128.04,7400.0,123.928,124.015,123.9086,123.9086,7400.0
2014-12-02 10:30:00,128.03,128.15,128.03,128.14,18200.0,123.8989,124.015,123.8989,124.0054,18200.0
2014-12-02 10:35:00,128.13,128.15,127.99,128.01,17500.0,123.9957,124.015,123.8602,123.8796,17500.0
2014-12-02 10:40:00,128.03,128.11,127.99,128.01,14100.0,123.8989,123.9763,123.8602,123.8796,14100.0
2014-12-02 10:45:00,128.01,128.07,128.01,128.02,10900.0,123.8796,123.9376,123.8796,123.8892,10900.0
2014-12-02 10:50:00,128.0,128.0,127.86,127.93,8200.0,123.8699,123.8699,123.7344,123.8021,8200.0
2014-12-02 10:55:00,127.93,127.94,127.78,127.9,9900.0,123.8021,123.8118,123.657,123.7731,9900.0
2014-12-02 11:00:00,127.93,128.03,127.92,127.98,9000.0,123.8021,123.8989,123.7925,123.8505,9000.0
2014-12-02 11:05:00,127.95,128.08,127.95,128.02,9700.0,123.8215,123.9473,123.8215,123.8892,9700.0
2014-12-02 11:10:00,128.01,128.11,128.01,128.02,10300.0,123.8796,123.9763,123.8796,123.8892,10300.0
2014-12-02 11:15:00,128.04,128.14,128.04,128.12,10000.0,123.9086,124.0054,123.9086,123.986,10000.0
2014-12-02 11:20:00,128.14,128.22,128.14,128.18,7400.0,124.0054,124.0828,124.0054,124.0441,7400.0
2014-12-02 11:25:00,128.19,128.25,128.15,128.17,6000.0,124.0538,124.1118,124.015,124.0344,6000.0
2014-12-02 11:30:00,128.15,128.16,128.1,128.12,9500.0,124.015,124.0247,123.9667,123.986,9500.0
2014-12-02 11:35:00,128.11,128.2,128.11,128.16,6600.0,123.9763,124.0634,123.9763,124.0247,6600.0
2014-12-02 11:40:00,128.15,128.23,128.11,128.22,12500.0,124.015,124.0925,123.9763,124.0828,12500.0
2014-12-02 11:45:00,128.23,128.24,128.14,128.21,13500.0,124.0925,124.1021,124.0054,124.0731,13500.0
2014-12-02 11:50:00,128.23,128.24,128.13,128.14,23000.0,124.0925,124.1021,123.9957,124.0054,23000.0
2014-12-02 11:55:00,128.14,128.25,128.12,128.22,11500.0,124.0054,124.1118,123.986,124.0828,11500.0
2014-12-02 12:00:00,128.23,128.25,128.12,128.14,13500.0,124.0925,124.1118,123.986,124.0054,13500.0
2014-12-02 12:05:00,128.12,128.12,128.0,128.0,9000.0,123.986,123.986,123.8699,123.8699,9000.0
2014-12-02 12:10:00,128.01,128.11,128.01,128.1,6700.0,123.8796,123.9763,123.8796,123.9667,6700.0
2014-12-02 12:15:00,128.09,128.1,128.03,128.1,14100.0,123.957,123.9667,123.8989,123.9667,14100.0
2014-12-02 12:20:00,128.09,128.17,128.08,128.17,12900.0,123.957,124.0344,123.9473,124.0344,12900.0
2014-12-02 12:25:00,128.18,128.24,128.18,128.19,7100.0,124.0441,124.1021,124.0441,124.0538,7100.0
2014-12-02 12:30:00,128.16,128.17,128.03,128.03,7200.0,124.0247,124.0344,123.8989,123.8989,7200.0
2014-12-02 12:35:00,128.04,128.24,128.03,128.24,12900.0,123.9086,124.1021,123.8989,124.1021,12900.0
2014-12-02 12:40:00,128.23,128.26,128.21,128.23,17100.0,124.0925,124.1215,124.0731,124.0925,17100.0
2014-12-02 12:45:00,128.23,128.27,128.22,128.22,7600.0,124.0925,124.1312,124.0828,124.0828,7600.0
2014-12-02 12:50:00,128.22,128.26,128.21,128.21,5700.0,124.0828,124.1215,124.0731,124.0731,5700.0
2014-12-02 12:55:00,128.23,128.26,128.21,128.22,8600.0,124.0925,124.1215,124.0731,124.0828,8600.0
2014-12-02 13:00:00,128.22,128.26,128.22,128.24,8700.0,124.0828,124.1215,124.0828,124.1021,8700.0
2014-12-02 13:05:00,128.24,128.25,128.19,128.23,8600.0,124.1021,124.1118,124.0538,124.0925,8600.0
2014-12-02 13:10:00,128.24,128.28,128.22,128.23,20500.0,124.1021,124.1409,124.0828,124.0925,20500.0
2014-12-02 13:15:00,128.24,128.27,128.21,128.24,4600.0,124.1021,124.1312,124.0731,124.1021,4600.0
2014-12-02 13:20:00,128.24,128.26,128.2,128.2,6500.0,124.1021,124.1215,124.0634,124.0634,6500.0
2014-12-02 13:25:00,128.2,128.39,128.2,128.38,9100.0,124.0634,124.2473,124.0634,124.2376,9100.0
2014-12-02 13:30:00,128.39,128.57,128.39,128.51,7700.0,124.2473,124.4215,124.2473,124.3634,7700.0
2014-12-02 13:35:00,128.53,128.71,128.53,128.71,4800.0,124.3828,124.557,124.3828,124.557,4800.0
2014-12-02 13:40:00,128.72,128.72,128.65,128.71,3700.0,124.5667,124.5667,124.4989,124.557,3700.0
2014-12-02 13:45:00,128.73,128.91,128.73,128.9,10200.0,124.5763,124.7505,124.5763,124.7408,10200.0
2014-12-02 13:50:00,128.91,128.91,128.82,128.84,4700.0,124.7505,124.7505,124.6634,124.6828,4700.0
2014-12-02 13:55:00,128.85,128.85,128.8,128.85,6600.0,124.6925,124.6925,124.6441,124.6925,6600.0
2014-12-02 14:00:00,128.85,128.91,128.8,128.91,5700.0,124.6925,124.7505,124.6441,124.7505,5700.0
2014-12-02 14:05:00,128.91,128.93,128.8,128.8,18200.0,124.7505,124.7699,124.6441,124.6441,18200.0
2014-12-02 14:10:00,128.79,128.8,128.67,128.78,13100.0,124.6344,124.6441,124.5183,124.6247,13100.0
2014-12-02 14:15:00,128.78,128.83,128.78,128.79,4200.0,124.6247,124.6731,124.6247,124.6344,4200.0
2014-12-02 14:20:00,128.81,128.81,128.76,128.8,11400.0,124.6538,124.6538,124.6054,124.6441,11400.0
2014-12-02 14:25:00,128.79,128.8,128.73,128.75,10000.0,124.6344,124.6441,124.5763,124.5957,10000.0
2014-12-02 14:30:00,128.75,128.76,128.73,128.75,8700.0,124.5957,124.6054,124.5763,124.5957,8700.0
2014-12-02 14:35:00,128.75,128.76,128.66,128.75,12000.0,124.5957,124.6054,124.5086,124.5957,12000.0
2014-12-02 14:40:00,128.74,128.76,128.68,128.75,12400.0,124.586,124.6054,124.5279,124.5957,12400.0
2014-12-02 14:45:00,128.75,128.77,128.73,128.75,41400.0,124.5957,124.615,124.5763,124.5957,41400.0
2014-12-02 14:50:00,128.75,128.86,128.73,128.85,15100.0,124.5957,124.7021,124.5763,124.6925,15100.0
2014-12-02 14:55:00,128.83,128.96,128.83,128.96,11000.0,124.6731,124.7989,124.6731,124.7989,11000.0
2014-12-02 15:00:00,128.93,129.0,128.93,128.97,7800.0,124.7699,124.8376,124.7699,124.8086,7800.0
2014-12-02 15:05:00,128.98,129.0,128.95,129.0,11200.0,124.8183,124.8376,124.7892,124.8376,11200.0
2014-12-02 15:10:00,128.99,129.0,128.91,128.92,11200.0,124.8279,124.8376,124.7505,124.7602,11200.0
2014-12-02 15:15:00,128.92,129.01,128.92,129.01,7600.0,124.7602,124.8473,124.7602,124.8473,7600.0
2014-12-02 15:20:00,129.0,129.01,128.82,128.84,9900.0,124.8376,124.8473,124.6634,124.6828,9900.0
2014-12-02 15:25:00,128.85,128.86,128.82,128.85,11500.0,124.6925,124.7021,124.6634,124.6925,11500.0
2014-12-02 15:30:00,128.85,128.86,128.83,128.86,16400.0,124.6925,124.7021,124.6731,124.7021,16400.0
2014-12-02 15:35:00,128.86,128.86,128.74,128.79,17800.0,124.7021,124.7021,124.586,124.6344,17800.0
2014-12-02 15:40:00,128.79,128.85,128.78,128.81,17000.0,124.6344,124.6925,124.6247,124.6538,17000.0
2014-12-02 15:45:00,128.81,128.81,128.66,128.7,28900.0,124.6538,124.6538,124.5086,124.5473,28900.0
2014-12-02 15:50:00,128.7,128.78,128.69,128.77,22500.0,124.5473,124.6247,124.5376,124.615,22500.0
2014-12-02 15:55:00,128.77,128.82,128.75,128.8,47400.0,124.615,124.6634,124.5957,124.6441,47400.0
2014-12-03 09:30:00,128.7,128.91,128.6,128.69,24000.0,124.5473,124.7505,124.4505,124.5376,24000.0
2014-12-03 09:35:00,128.64,128.93,128.47,128.82,12400.0,124.4892,124.7699,124.3247,124.6634,12400.0
2014-12-03 09:40:00,128.83,129.04,128.81,128.96,10500.0,124.6731,124.8763,124.6538,124.7989,10500.0
2014-12-03 09:45:00,128.95,129.17,128.93,129.0,9200.0,124.7892,125.0021,124.7699,124.8376,9200.0
2014-12-03 09:50:00,128.97,129.02,128.81,128.92,8000.0,124.8086,124.857,124.6538,124.7602,8000.0
2014-12-03 09:55:00,128.92,128.96,128.81,128.93,4100.0,124.7602,124.7989,124.6538,124.7699,4100.0
2014-12-03 10:00:00,128.96,128.96,128.84,128.86,11300.0,124.7989,124.7989,124.6828,124.7021,11300.0
2014-12-03 10:05:00,128.87,129.08,128.85,129.04,11400.0,124.7118,124.915,124.6925,124.8763,11400.0
2014-12-03 10:10:00,129.0,129.25,128.97,129.2,9900.0,124.8376,125.0796,124.8086,125.0312,9900.0
2014-12-03 10:15:00,129.23,129.35,129.11,129.11,29600.0,125.0602,125.1763,124.9441,124.9441,29600.0
2014-12-03 10:20:00,129.08,129.08,128.9,128.99,11200.0,124.915,124.915,124.7408,124.8279,11200.0
2014-12-03 10:25:00,129.0,129.02,128.87,128.91,7400.0,124.8376,124.857,124.7118,124.7505,7400.0
2014-12-03 10:30:00,128.93,129.13,128.9,129.09,72800.0,124.7699,124.9634,124.7408,124.9247,72800.0
2014-12-03 10:35:00,129.09,129.18,129.09,129.13,10000.0,124.9247,125.0118,124.9247,124.9634,10000.0
2014-12-03 10:40:00,129.19,129.32,129.12,129.25,11000.0,125.0215,125.1473,124.9538,125.0796,11000.0
2014-12-03 10:45:00,129.26,129.28,129.06,129.08,29900.0,125.0892,125.1086,124.8957,124.915,29900.0
2014-12-03 10:50:00,129.07,129.36,129.07,129.31,14600.0,124.9054,125.186,124.9054,125.1376,14600.0
2014-12-03 10:55:00,129.3,129.31,129.11,129.17,8500.0,125.1279,125.1376,124.9441,125.0021,8500.0
2014-12-03 11:00:00,129.16,129.24,129.15,129.21,3700.0,124.9925,125.0699,124.9828,125.0408,3700.0
2014-12-03 11:05:00,129.23,129.23,129.13,129.16,5700.0,125.0602,125.0602,124.9634,124.9925,5700.0
2014-12-03 11:10:00,129.15,129.21,128.96,128.96,4900.0,124.9828,125.0408,124.7989,124.7989,4900.0
2014-12-03 11:15:00,128.97,129.13,128.97,129.11,5800.0,124.8086,124.9634,124.8086,124.9441,5800.0
2014-12-03 11:20:00,129.13,129.3,129.13,129.27,20000.0,124.9634,125.1279,124.9634,125.0989,20000.0
2014-12-03 11:25:00,129.26,129.26,129.15,129.24,3900.0,125.0892,125.0892,124.9828,125.0699,3900.0
2014-12-03 11:30:00,129.31,129.37,129.28,129.28,19100.0,125.1376,125.1957,125.1086,125.1086,19100.0
2014-12-03 11:35:00,129.24,129.24,129.02,129.04,5200.0,125.0699,125.0699,124.857,124.8763,5200.0
2014-12-03 11:40:00,129.05,129.27,129.03,129.24,10800.0,124.886,125.0989,124.8667,125.0699,10800.0
2014-12-03 11:45:00,129.25,129.31,129.2,129.3,7100.0,125.0796,125.1376,125.0312,125.1279,7100.0
2014-12-03 11:50:00,129.29,129.29,129.12,129.14,6100.0,125.1183,125.1183,124.9538,124.9731,6100.0
2014-12-03 11:55:00,129.13,129.25,129.13,129.23,10800.0,124.9634,125.0796,124.9634,125.0602,10800.0
2014-12-03 12:00:00,129.24,129.28,129.2,129.22,12100.0,125.0699,125.1086,125.0312,125.0505,12100.0
2014-12-03 12:05:00,129.23,129.28,129.19,129.19,4000.0,125.0602,125.1086,125.0215,125.0215,4000.0
2014-12-03 12:10:00,129.17,129.19,129.07,129.11,4200.0,125.0021,125.0215,124.9054,124.9441,4200.0
2014-12-03 12:15:00,129.11,129.13,128.96,129.01,15100.0,124.9441,124.9634,124.7989,124.8473,15100.0
2014-12-03 12:20:00,129.03,129.17,129.01,129.09,7300.0,124.8667,125.0021,124.8473,124.9247,7300.0
2014-12-03 12:25:00,129.09,129.09,129.0,129.0,2800.0,124.9247,124.9247,124.8376,124.8376,2800.0
2014-12-03 12:30:00,129.0,129.01,128.94,129.01,4000.0,124.8376,124.8473,124.7796,124.8473,4000.0
2014-12-03 12:35:00,129.04,129.06,129.01,129.01,14500.0,124.8763,124.8957,124.8473,124.8473,14500.0
2014-12-03 12:40:00,129.02,129.05,128.98,129.0,10600.0,124.857,124.886,124.8183,124.8376,10600.0
2014-12-03 12:45:00,128.99,129.03,128.99,129.03,6200.0,124.8279,124.8667,124.8279,124.8667,6200.0
2014-12-03 12:50:00,129.03,129.06,129.02,129.03,14100.0,124.8667,124.8957,124.857,124.8667,14100.0
2014-12-03 12:55:00,129.03,129.03,129.0,129.03,4600.0,124.8667,124.8667,124.8376,124.8667,4600.0
2014-12-03 13:00:00,129.02,129.04,128.98,128.98,9500.0,124.857,124.8763,124.8183,124.8183,9500.0
2014-12-03 13:05:00,128.98,129.02,128.96,129.01,3000.0,124.8183,124.857,124.7989,124.8473,3000.0
2014-12-03 13:10:00,129.02,129.05,129.01,129.02,11100.0,124.857,124.886,124.8473,124.857,11100.0
2014-12-03 13:15:00,129.02,129.03,129.01,129.03,6900.0,124.857,124.8667,124.8473,124.8667,6900.0
2014-12-03 13:20:00,129.03,129.04,129.01,129.04,4800.0,124.8667,124.8763,124.8473,124.8763,4800.0
2014-12-03 13:25:00,129.03,129.05,129.02,129.02,13200.0,124.8667,124.886,124.857,124.857,13200.0
2014-12-03 13:30:00,129.03,129.04,128.99,129.02,9500.0,124.8667,124.8763,124.8279,124.857,9500.0
2014-12-03 13:35:00,129.02,129.03,128.99,128.99,7300.0,124.857,124.8667,124.8279,124.8279,7300.0
2014-12-03 13:40:00,129.0,129.02,128.97,128.97,2900.0,124.8376,124.857,124.8086,124.8086,2900.0
2014-12-03 13:45:00,128.97,128.97,128.91,128.91,2800.0,124.8086,124.8086,124.7505,124.7505,2800.0
2014-12-03 13:50:00,128.91,128.98,128.91,128.94,5400.0,124.7505,124.8183,124.7505,124.7796,5400.0
2014-12-03 13:55:00,128.97,129.03,128.97,129.03,10000.0,124.8086,124.8667,124.8086,124.8667,10000.0
2014-12-03 14:00:00,129.03,129.04,129.02,129.02,8000.0,124.8667,124.8763,124.857,124.857,8000.0
2014-12-03 14:05:00,129.02,129.03,128.99,129.02,16600.0,124.857,124.8667,124.8279,124.857,16600.0
2014-12-03 14:10:00,129.03,129.04,128.93,128.97,30300.0,124.8667,124.8763,124.7699,124.8086,30300.0
2014-12-03 14:15:00,128.98,129.04,128.98,129.02,5100.0,124.8183,124.8763,124.8183,124.857,5100.0
2014-12-03 14:20:00,129.02,129.04,128.98,128.98,11000.0,124.857,124.8763,124.8183,124.8183,11000.0
2014-12-03 14:25:00,129.01,129.01,128.93,128.93,8300.0,124.8473,124.8473,124.7699,124.7699,8300.0
2014-12-03 14:30:00,128.94,128.99,128.94,128.96,9500.0,124.7796,124.8279,124.7796,124.7989,9500.0
2014-12-03 14:35:00,128.95,128.95,128.88,128.89,4500.0,124.7892,124.7892,124.7215,124.7312,4500.0
2014-12-03 14:40:00,128.9,128.98,128.88,128.98,4600.0,124.7408,124.8183,124.7215,124.8183,4600.0
2014-12-03 14:45:00,128.98,128.98,128.87,128.87,3700.0,124.8183,124.8183,124.7118,124.7118,3700.0
2014-12-03 14:50:00,128.86,128.9,128.84,128.9,4200.0,124.7021,124.7408,124.6828,124.7408,4200.0
2014-12-03 14:55:00,128.9,128.96,128.89,128.94,5200.0,124.7408,124.7989,124.7312,124.7796,5200.0
2014-12-03 15:00:00,128.94,128.97,128.9,128.95,6500.0,124.7796,124.8086,124.7408,124.7892,6500.0
2014-12-03 15:05:00,128.95,129.03,128.94,129.02,9400.0,124.7892,124.8667,124.7796,124.857,9400.0
2014-12-03 15:10:00,129.01,129.13,129.01,129.11,6500.0,124.8473,124.9634,124.8473,124.9441,6500.0
2014-12-03 15:15:00,129.11,129.14,129.1,129.13,8000.0,124.9441,124.9731,124.9344,124.9634,8000.0
2014-12-03 15:20:00,129.14,129.14,129.04,129.05,11400.0,124.9731,124.9731,124.8763,124.886,11400.0
2014-12-03 15:25:00,129.03,129.05,129.0,129.01,9500.0,124.8667,124.886,124.8376,124.8473,9500.0
2014-12-03 15:30:00,129.03,129.06,128.98,129.05,21600.0,124.8667,124.8957,124.8183,124.886,21600.0
2014-12-03 15:35:00,129.04,129.07,129.02,129.04,10700.0,124.8763,124.9054,124.857,124.8763,10700.0
2014-12-03 15:40:00,129.04,129.09,128.98,129.02,12900.0,124.8763,124.9247,124.8183,124.857,12900.0
2014-12-03 15:45:00,129.03,129.04,128.94,129.0,30400.0,124.8667,124.8763,124.7796,124.8376,30400.0
2014-12-03 15:50:00,129.0,129.03,128.99,129.03,19300.0,124.8376,124.8667,124.8279,124.8667,19300.0
2014-12-03 15:55:00,129.02,129.03,128.91,128.93,36500.0,124.857,124.8667,124.7505,124.7699,36500.0
2014-12-04 09:30:00,128.75,128.96,128.23,128.94,50300.0,124.5957,124.7989,124.0925,124.7796,50300.0
2014-12-04 09:35:00,128.93,129.07,128.71,129.02,10600.0,124.7699,124.9054,124.557,124.857,10600.0
2014-12-04 09:40:00,128.95,129.14,128.94,129.06,5700.0,124.7892,124.9731,124.7796,124.8957,5700.0
2014-12-04 09:45:00,129.07,129.08,128.95,128.98,3500.0,124.9054,124.915,124.7892,124.8183,3500.0
2014-12-04 09:50:00,129.01,129.01,128.64,128.7,16500.0,124.8473,124.8473,124.4892,124.5473,16500.0
2014-12-04 09:55:00,128.75,128.93,128.66,128.74,7200.0,124.5957,124.7699,124.5086,124.586,7200.0
2014-12-04 10:00:00,128.8,128.82,128.72,128.72,9300.0,124.6441,124.6634,124.5667,124.5667,9300.0
2014-12-04 10:05:00,128.72,128.76,128.5,128.52,5800.0,124.5667,124.6054,124.3538,124.3731,5800.0
2014-12-04 10:10:00,128.54,128.65,128.53,128.62,9500.0,124.3925,124.4989,124.3828,124.4699,9500.0
2014-12-04 10:15:00,128.62,128.62,128.54,128.59,10500.0,124.4699,124.4699,124.3925,124.4409,10500.0
2014-12-04 10:20:00,128.58,128.66,128.55,128.57,6600.0,124.4312,124.5086,124.4021,124.4215,6600.0
2014-12-04 10:25:00,128.53,128.63,128.5,128.5,3700.0,124.3828,124.4796,124.3538,124.3538,3700.0
2014-12-04 10:30:00,128.48,128.51,128.41,128.44,7500.0,124.3344,124.3634,124.2667,124.2957,7500.0
2014-12-04 10:35:00,128.39,128.45,128.19,128.29,4700.0,124.2473,124.3054,124.0538,124.1505,4700.0
2014-12-04 10:40:00,128.26,128.29,128.12,128.15,2100.0,124.1215,124.1505,123.986,124.015,2100.0
2014-12-04 10:45:00,128.2,128.25,128.17,128.21,8400.0,124.0634,124.1118,124.0344,124.0731,8400.0
2014-12-04 10:50:00,128.22,128.26,128.16,128.22,5400.0,124.0828,124.1215,124.0247,124.0828,5400.0
2014-12-04 10:55:00,128.23,128.38,128.23,128.33,4200.0,124.0925,124.2376,124.0925,124.1892,4200.0
2014-12-04 11:00:00,128.31,128.31,128.22,128.29,2500.0,124.1699,124.1699,124.0828,124.1505,2500.0
2014-12-04 11:05:00,128.25,128.38,128.24,128.28,13000.0,124.1118,124.2376,124.1021,124.1409,13000.0
2014-12-04 11:10:00,128.27,128.27,127.76,128.13,102600.0,124.1312,124.1312,123.6376,123.9957,102600.0
2014-12-04 11:15:00,128.14,128.24,128.11,128.23,16600.0,124.0054,124.1021,123.9763,124.0925,16600.0
2014-12-04 11:20:00,128.24,128.27,128.09,128.16,5300.0,124.1021,124.1312,123.957,124.0247,5300.0
2014-12-04 11:25:00,128.15,128.16,127.98,127.98,3900.0,124.015,124.0247,123.8505,123.8505,3900.0
2014-12-04 11:30:00,128.0,128.1,127.99,128.05,111300.0,123.8699,123.9667,123.8602,123.9183,111300.0
2014-12-04 11:35:00,128.15,128.36,128.14,128.32,3600.0,124.015,124.2183,124.0054,124.1796,3600.0
2014-12-04 11:40:00,128.32,128.48,128.31,128.46,3800.0,124.1796,124.3344,124.1699,124.315,3800.0
2014-12-04 11:45:00,128.5,128.54,128.49,128.5,4100.0,124.3538,124.3925,124.3441,124.3538,4100.0
2014-12-04 11:50:00,128.51,128.53,128.46,128.52,4200.0,124.3634,124.3828,124.315,124.3731,4200.0
2014-12-04 11:55:00,128.53,128.56,128.5,128.56,5600.0,124.3828,124.4118,124.3538,124.4118,5600.0
2014-12-04 12:00:00,128.53,128.53,128.45,128.45,2100.0,124.3828,124.3828,124.3054,124.3054,2100.0
2014-12-04 12:05:00,128.44,128.78,128.44,128.78,11100.0,124.2957,124.6247,124.2957,124.6247,11100.0
2014-12-04 12:10:00,128.76,128.83,128.75,128.83,2200.0,124.6054,124.6731,124.5957,124.6731,2200.0
2014-12-04 12:15:00,128.84,128.97,128.84,128.96,5900.0,124.6828,124.8086,124.6828,124.7989,5900.0
2014-12-04 12:20:00,128.97,128.97,128.95,128.97,3200.0,124.8086,124.8086,124.7892,124.8086,3200.0
2014-12-04 12:25:00,128.94,128.94,128.86,128.87,7500.0,124.7796,124.7796,124.7021,124.7118,7500.0
2014-12-04 12:30:00,128.85,129.22,128.84,129.04,38600.0,124.6925,125.0505,124.6828,124.8763,38600.0
2014-12-04 12:35:00,129.05,129.11,128.99,129.06,30500.0,124.886,124.9441,124.8279,124.8957,30500.0
2014-12-04 12:40:00,129.06,129.11,129.02,129.02,12100.0,124.8957,124.9441,124.857,124.857,12100.0
2014-12-04 12:45:00,129.01,129.04,128.99,129.01,4600.0,124.8473,124.8763,124.8279,124.8473,4600.0
2014-12-04 12:50:00,128.98,129.0,128.89,128.99,5000.0,124.8183,124.8376,124.7312,124.8279,5000.0
2014-12-04 12:55:00,129.0,129.01,128.88,128.88,3500.0,124.8376,124.8473,124.7215,124.7215,3500.0
2014-12-04 13:00:00,128.93,128.93,128.85,128.92,3800.0,124.7699,124.7699,124.6925,124.7602,3800.0
2014-12-04 13:05:00,128.91,128.94,128.88,128.9,7900.0,124.7505,124.7796,124.7215,124.7408,7900.0
2014-12-04 13:10:00,128.9,128.9,128.81,128.84,5800.0,124.7408,124.7408,124.6538,124.6828,5800.0
2014-12-04 13:15:00,128.85,128.91,128.84,128.91,5400.0,124.6925,124.7505,124.6828,124.7505,5400.0
2014-12-04 13:20:00,128.91,128.93,128.88,128.91,3800.0,124.7505,124.7699,124.7215,124.7505,3800.0
2014-12-04 13:25:00,128.91,128.91,128.82,128.82,10200.0,124.7505,124.7505,124.6634,124.6634,10200.0
2014-12-04 13:30:00,128.8,128.8,128.69,128.69,3300.0,124.6441,124.6441,124.5376,124.5376,3300.0
2014-12-04 13:35:00,128.73,128.73,128.59,128.59,2900.0,124.5763,124.5763,124.4409,124.4409,2900.0
2014-12-04 13:40:00,128.57,128.61,128.54,128.57,5500.0,124.4215,124.4602,124.3925,124.4215,5500.0
2014-12-04 13:45:00,128.56,128.58,128.5,128.52,3500.0,124.4118,124.4312,124.3538,124.3731,3500.0
2014-12-04 13:50:00,128.55,128.62,128.53,128.56,5700.0,124.4021,124.4699,124.3828,124.4118,5700.0
2014-12-04 13:55:00,128.56,128.58,128.5,128.57,10000.0,124.4118,124.4312,124.3538,124.4215,10000.0
2014-12-04 14:00:00,128.56,128.63,128.55,128.62,5900.0,124.4118,124.4796,124.4021,124.4699,5900.0
2014-12-04 14:05:00,128.63,128.7,128.62,128.66,7000.0,124.4796,124.5473,124.4699,124.5086,7000.0
2014-12-04 14:10:00,128.69,128.69,128.6,128.61,2300.0,124.5376,124.5376,124.4505,124.4602,2300.0
2014-12-04 14:15:00,128.62,128.67,128.6,128.65,3700.0,124.4699,124.5183,124.4505,124.4989,3700.0
2014-12-04 14:20:00,128.66,128.67,128.61,128.63,4300.0,124.5086,124.5183,124.4602,124.4796,4300.0
2014-12-04 14:25:00,128.61,128.61,128.6,128.6,4200.0,124.4602,124.4602,124.4505,124.4505,4200.0
2014-12-04 14:30:00,128.6,128.61,128.54,128.6,11400.0,124.4505,124.4602,124.3925,124.4505,11400.0
2014-12-04 14:35:00,128.6,128.6,128.55,128.59,11600.0,124.4505,124.4505,124.4021,124.4409,11600.0
2014-12-04 14:40:00,128.59,128.6,128.57,128.57,2600.0,124.4409,124.4505,124.4215,124.4215,2600.0
2014-12-04 14:45:00,128.58,128.6,128.56,128.6,8900.0,124.4312,124.4505,124.4118,124.4505,8900.0
2014-12-04 14:50:00,128.59,128.61,128.57,128.61,10100.0,124.4409,124.4602,124.4215,124.4602,10100.0
2014-12-04 14:55:00,128.61,128.65,128.6,128.62,2800.0,124.4602,124.4989,124.4505,124.4699,2800.0
2014-12-04 15:00:00,128.63,128.7,128.62,128.67,4600.0,124.4796,124.5473,124.4699,124.5183,4600.0
2014-12-04 15:05:00,128.69,128.7,128.6,128.62,5300.0,124.5376,124.5473,124.4505,124.4699,5300.0
2014-12-04 15:10:00,128.62,128.62,128.59,128.6,8900.0,124.4699,124.4699,124.4409,124.4505,8900.0
2014-12-04 15:15:00,128.61,128.61,128.49,128.49,4600.0,124.4602,124.4602,124.3441,124.3441,4600.0
2014-12-04 15:20:00,128.47,128.49,128.21,128.24,7300.0,124.3247,124.3441,124.0731,124.1021,7300.0
2014-12-04 15:25:00,128.22,128.27,128.18,128.24,7100.0,124.0828,124.1312,124.0441,124.1021,7100.0
2014-12-04 15:30:00,128.23,128.36,128.16,128.35,8100.0,124.0925,124.2183,124.0247,124.2086,8100.0
2014-12-04 15:35:00,128.34,128.36,128.3,128.3,8200.0,124.1989,124.2183,124.1602,124.1602,8200.0
2014-12-04 15:40:00,128.29,128.4,128.25,128.36,12000.0,124.1505,124.257,124.1118,124.2183,12000.0
2014-12-04 15:45:00,128.37,128.42,128.31,128.36,24200.0,124.228,124.2763,124.1699,124.2183,24200.0
2014-12-04 15:50:00,128.38,128.43,128.34,128.37,15600.0,124.2376,124.286,124.1989,124.228,15600.0
2014-12-04 15:55:00,128.35,128.43,128.34,128.39,36500.0,124.2086,124.286,124.1989,124.2473,36500.0
2014-12-05 09:30:00,128.33,128.51,128.21,128.29,22500.0,124.1892,124.3634,124.0731,124.1505,22500.0
2014-12-05 09:35:00,128.48,128.64,128.24,128.29,5900.0,124.3344,124.4892,124.1021,124.1505,5900.0
2014-12-05 09:40:00,128.42,128.46,128.16,128.3,13600.0,124.2763,124.315,124.0247,124.1602,13600.0
2014-12-05 09:45:00,128.21,128.32,128.05,128.15,40900.0,124.0731,124.1796,123.9183,124.015,40900.0
2014-12-05 09:50:00,128.15,128.15,128.03,128.12,7200.0,124.015,124.015,123.8989,123.986,7200.0
2014-12-05 09:55:00,128.09,128.15,128.08,128.08,8400.0,123.957,124.015,123.9473,123.9473,8400.0
2014-12-05 10:00:00,128.13,128.15,128.06,128.12,13100.0,123.9957,124.015,123.928,123.986,13100.0
2014-12-05 10:05:00,128.14,128.19,128.09,128.17,9300.0,124.0054,124.0538,123.957,124.0344,9300.0
2014-12-05 10:10:00,128.17,128.52,128.14,128.52,4300.0,124.0344,124.3731,124.0054,124.3731,4300.0
2014-12-05 10:15:00,128.5,128.85,128.47,128.85,5700.0,124.3538,124.6925,124.3247,124.6925,5700.0
2014-12-05 10:20:00,128.84,128.93,128.82,128.82,7400.0,124.6828,124.7699,124.6634,124.6634,7400.0
2014-12-05 10:25:00,128.83,128.85,128.73,128.76,5500.0,124.6731,124.6925,124.5763,124.6054,5500.0
2014-12-05 10:30:00,128.74,128.94,128.71,128.94,7700.0,124.586,124.7796,124.557,124.7796,7700.0
2014-12-05 10:35:00,128.92,128.97,128.88,128.92,17400.0,124.7602,124.8086,124.7215,124.7602,17400.0
2014-12-05 10:40:00,128.93,128.96,128.86,128.86,12100.0,124.7699,124.7989,124.7021,124.7021,12100.0
2014-12-05 10:45:00,128.87,128.89,128.84,128.87,7700.0,124.7118,124.7312,124.6828,124.7118,7700.0
2014-12-05 10:50:00,128.87,128.92,128.8,128.83,5400.0,124.7118,124.7602,124.6441,124.6731,5400.0
2014-12-05 10:55:00,128.81,128.84,128.77,128.78,7500.0,124.6538,124.6828,124.615,124.6247,7500.0
2014-12-05 11:00:00,128.79,128.95,128.79,128.92,9800.0,124.6344,124.7892,124.6344,124.7602,9800.0
2014-12-05 11:05:00,128.93,128.96,128.89,128.91,4200.0,124.7699,124.7989,124.7312,124.7505,4200.0
2014-12-05 11:10:00,128.91,128.97,128.9,128.96,7400.0,124.7505,124.8086,124.7408,124.7989,7400.0
2014-12-05 11:15:00,128.96,128.96,128.84,128.84,9100.0,124.7989,124.7989,124.6828,124.6828,9100.0
2014-12-05 11:20:00,128.84,128.91,128.83,128.87,8200.0,124.6828,124.7505,124.6731,124.7118,8200.0
2014-12-05 11:25:00,128.89,128.91,128.86,128.9,17200.0,124.7312,124.7505,124.7021,124.7408,17200.0
2014-12-05 11:30:00,128.9,128.91,128.88,128.9,9500.0,124.7408,124.7505,124.7215,124.7408,9500.0
2014-12-05 11:35:00,128.9,128.91,128.78,128.82,23900.0,124.7408,124.7505,124.6247,124.6634,23900.0
2014-12-05 11:40:00,128.81,128.9,128.81,128.87,33200.0,124.6538,124.7408,124.6538,124.7118,33200.0
2014-12-05 11:45:00,128.89,128.94,128.87,128.92,3900.0,124.7312,124.7796,124.7118,124.7602,3900.0
2014-12-05 11:50:00,128.93,129.02,128.88,128.94,14400.0,124.7699,124.857,124.7215,124.7796,14400.0
2014-12-05 11:55:00,128.94,129.01,128.9,128.9,6400.0,124.7796,124.8473,124.7408,124.7408,6400.0
2014-12-05 12:00:00,128.91,128.94,128.85,128.86,6300.0,124.7505,124.7796,124.6925,124.7021,6300.0
2014-12-05 12:05:00,128.85,128.9,128.83,128.84,7500.0,124.6925,124.7408,124.6731,124.6828,7500.0
2014-12-05 12:10:00,128.83,128.84,128.8,128.83,3200.0,124.6731,124.6828,124.6441,124.6731,3200.0
2014-12-05 12:15:00,128.82,128.85,128.75,128.75,12300.0,124.6634,124.6925,124.5957,124.5957,12300.0
2014-12-05 12:20:00,128.73,128.76,128.63,128.64,15100.0,124.5763,124.6054,124.4796,124.4892,15100.0
2014-12-05 12:25:00,128.65,128.65,128.5,128.5,15400.0,124.4989,124.4989,124.3538,124.3538,15400.0
2014-12-05 12:30:00,128.51,128.54,128.49,128.52,21400.0,124.3634,124.3925,124.3441,124.3731,21400.0
2014-12-05 12:35:00,128.53,128.63,128.51,128.51,3300.0,124.3828,124.4796,124.3634,124.3634,3300.0
2014-12-05 12:40:00,128.52,128.65,128.48,128.65,4800.0,124.3731,124.4989,124.3344,124.4989,4800.0
2014-12-05 12:45:00,128.65,128.65,128.58,128.59,3300.0,124.4989,124.4989,124.4312,124.4409,3300.0
2014-12-05 12:50:00,128.59,128.67,128.58,128.65,4900.0,124.4409,124.5183,124.4312,124.4989,4900.0
2014-12-05 12:55:00,128.64,128.67,128.61,128.66,3600.0,124.4892,124.5183,124.4602,124.5086,3600.0
2014-12-05 13:00:00,128.65,128.66,128.59,128.66,3000.0,124.4989,124.5086,124.4409,124.5086,3000.0
2014-12-05 13:05:00,128.68,128.68,128.59,128.59,3300.0,124.5279,124.5279,124.4409,124.4409,3300.0
2014-12-05 13:10:00,128.6,128.67,128.55,128.56,6600.0,124.4505,124.5183,124.4021,124.4118,6600.0
2014-12-05 13:15:00,128.56,128.56,128.48,128.5,5300.0,124.4118,124.4118,124.3344,124.3538,5300.0
2014-12-05 13:20:00,128.53,128.58,128.52,128.58,4900.0,124.3828,124.4312,124.3731,124.4312,4900.0
2014-12-05 13:25:00,128.55,128.65,128.54,128.65,3700.0,124.4021,124.4989,124.3925,124.4989,3700.0
2014-12-05 13:30:00,128.68,128.68,128.62,128.62,2600.0,124.5279,124.5279,124.4699,124.4699,2600.0
2014-12-05 13:35:00,128.63,128.65,128.56,128.56,3800.0,124.4796,124.4989,124.4118,124.4118,3800.0
2014-12-05 13:40:00,128.58,128.69,128.58,128.69,4300.0,124.4312,124.5376,124.4312,124.5376,4300.0
2014-12-05 13:45:00,128.7,128.7,128.58,128.6,5400.0,124.5473,124.5473,124.4312,124.4505,5400.0
2014-12-05 13:50:00,128.57,128.6,128.53,128.6,6500.0,124.4215,124.4505,124.3828,124.4505,6500.0
2014-12-05 13:55:00,128.64,128.65,128.61,128.64,2800.0,124.4892,124.4989,124.4602,124.4892,2800.0
2014-12-05 14:00:00,128.64,128.69,128.62,128.63,4500.0,124.4892,124.5376,124.4699,124.4796,4500.0
2014-12-05 14:05:00,128.66,128.7,128.65,128.67,2700.0,124.5086,124.5473,124.4989,124.5183,2700.0
2014-12-05 14:10:00,128.66,128.68,128.64,128.65,3800.0,124.5086,124.5279,124.4892,124.4989,3800.0
2014-12-05 14:15:00,128.62,128.65,128.6,128.6,3400.0,124.4699,124.4989,124.4505,124.4505,3400.0
2014-12-05 14:20:00,128.58,128.62,128.58,128.59,20000.0,124.4312,124.4699,124.4312,124.4409,20000.0
2014-12-05 14:25:00,128.61,128.69,128.6,128.66,7700.0,124.4602,124.5376,124.4505,124.5086,7700.0
2014-12-05 14:30:00,128.66,128.67,128.6,128.63,6300.0,124.5086,124.5183,124.4505,124.4796,6300.0
2014-12-05 14:35:00,128.63,128.69,128.61,128.62,6000.0,124.4796,124.5376,124.4602,124.4699,6000.0
2014-12-05 14:40:00,128.64,128.65,128.61,128.62,8600.0,124.4892,124.4989,124.4602,124.4699,8600.0
2014-12-05 14:45:00,128.62,128.62,128.59,128.6,10200.0,124.4699,124.4699,124.4409,124.4505,10200.0
2014-12-05 14:50:00,128.6,128.61,128.53,128.53,9000.0,124.4505,124.4602,124.3828,124.3828,9000.0
2014-12-05 14:55:00,128.54,128.58,128.48,128.56,5900.0,124.3925,124.4312,124.3344,124.4118,5900.0
2014-12-05 15:00:00,128.56,128.62,128.5,128.62,32100.0,124.4118,124.4699,124.3538,124.4699,32100.0
2014-12-05 15:05:00,128.63,128.64,128.54,128.54,5700.0,124.4796,124.4892,124.3925,124.3925,5700.0
2014-12-05 15:10:00,128.57,128.65,128.56,128.61,10000.0,124.4215,124.4989,124.4118,124.4602,10000.0
2014-12-05 15:15:00,128.62,128.65,128.58,128.65,9700.0,124.4699,124.4989,124.4312,124.4989,9700.0
2014-12-05 15:20:00,128.65,128.68,128.63,128.64,6400.0,124.4989,124.5279,124.4796,124.4892,6400.0
2014-12-05 15:25:00,128.65,128.68,128.51,128.51,15200.0,124.4989,124.5279,124.3634,124.3634,15200.0
2014-12-05 15:30:00,128.52,128.52,128.34,128.35,16200.0,124.3731,124.3731,124.1989,124.2086,16200.0
2014-12-05 15:35:00,128.33,128.35,128.3,128.33,26400.0,124.1892,124.2086,124.1602,124.1892,26400.0
2014-12-05 15:40:00,128.33,128.34,128.22,128.24,19900.0,124.1892,124.1989,124.0828,124.1021,19900.0
2014-12-05 15:45:00,128.2,128.27,128.07,128.07,42000.0,124.0634,124.1312,123.9376,123.9376,42000.0
2014-12-05 15:50:00,128.09,128.32,128.08,128.32,29200.0,123.957,124.1796,123.9473,124.1796,29200.0
2014-12-05 15:55:00,128.32,128.59,128.3,128.53,30400.0,124.1796,124.4409,124.1602,124.3828,30400.0
2014-12-08 09:30:00,128.09,128.23,127.71,128.03,33500.0,123.957,124.0925,123.5892,123.8989,33500.0
2014-12-08 09:35:00,128.11,128.83,128.1,128.81,19200.0,123.9763,124.6731,123.9667,124.6538,19200.0
2014-12-08 09:40:00,128.81,129.04,128.53,129.0,12000.0,124.6538,124.8763,124.3828,124.8376,12000.0
2014-12-08 09:45:00,129.02,129.02,128.87,129.0,8100.0,124.857,124.857,124.7118,124.8376,8100.0
2014-12-08 09:50:00,129.02,129.02,128.33,128.54,25600.0,124.857,124.857,124.1892,124.3925,25600.0
2014-12-08 09:55:00,128.52,128.63,128.5,128.54,5200.0,124.3731,124.4796,124.3538,124.3925,5200.0
2014-12-08 10:00:00,128.5,128.8,128.5,128.78,6900.0,124.3538,124.6441,124.3538,124.6247,6900.0
2014-12-08 10:05:00,128.78,128.82,128.68,128.68,4200.0,124.6247,124.6634,124.5279,124.5279,4200.0
2014-12-08 10:10:00,128.68,128.97,128.68,128.97,17400.0,124.5279,124.8086,124.5279,124.8086,17400.0
2014-12-08 10:15:00,128.95,129.02,128.88,128.96,12900.0,124.7892,124.857,124.7215,124.7989,12900.0
2014-12-08 10:20:00,128.95,129.01,128.87,129.0,4900.0,124.7892,124.8473,124.7118,124.8376,4900.0
2014-12-08 10:25:00,129.01,129.01,128.83,128.94,13300.0,124.8473,124.8473,124.6731,124.7796,13300.0
2014-12-08 10:30:00,128.95,128.98,128.86,128.86,9000.0,124.7892,124.8183,124.7021,124.7021,9000.0
2014-12-08 10:35:00,128.84,128.86,128.78,128.8,6600.0,124.6828,124.7021,124.6247,124.6441,6600.0
2014-12-08 10:40:00,128.78,128.95,128.77,128.92,57700.0,124.6247,124.7892,124.615,124.7602,57700.0
2014-12-08 10:45:00,128.94,128.97,128.79,128.81,11500.0,124.7796,124.8086,124.6344,124.6538,11500.0
2014-12-08 10:50:00,128.8,128.84,128.77,128.8,8000.0,124.6441,124.6828,124.615,124.6441,8000.0
2014-12-08 10:55:00,128.8,128.88,128.77,128.87,4900.0,124.6441,124.7215,124.615,124.7118,4900.0
2014-12-08 11:00:00,128.85,128.85,128.72,128.72,6500.0,124.6925,124.6925,124.5667,124.5667,6500.0
2014-12-08 11:05:00,128.72,128.86,128.67,128.86,27400.0,124.5667,124.7021,124.5183,124.7021,27400.0
2014-12-08 11:10:00,128.87,128.99,128.84,128.95,8000.0,124.7118,124.8279,124.6828,124.7892,8000.0
2014-12-08 11:15:00,128.96,129.0,128.88,128.95,18200.0,124.7989,124.8376,124.7215,124.7892,18200.0
2014-12-08 11:20:00,128.94,128.96,128.86,128.86,6100.0,124.7796,124.7989,124.7021,124.7021,6100.0
2014-12-08 11:25:00,128.87,128.97,128.78,128.8,20900.0,124.7118,124.8086,124.6247,124.6441,20900.0
2014-12-08 11:30:00,128.84,128.96,128.82,128.95,5100.0,124.6828,124.7989,124.6634,124.7892,5100.0
2014-12-08 11:35:00,128.95,128.96,128.89,128.94,5600.0,124.7892,124.7989,124.7312,124.7796,5600.0
2014-12-08 11:40:00,128.94,128.97,128.94,128.94,9500.0,124.7796,124.8086,124.7796,124.7796,9500.0
2014-12-08 11:45:00,128.94,128.96,128.93,128.96,7700.0,124.7796,124.7989,124.7699,124.7989,7700.0
2014-12-08 11:50:00,128.94,128.96,128.92,128.94,12200.0,124.7796,124.7989,124.7602,124.7796,12200.0
2014-12-08 11:55:00,128.94,128.96,128.94,128.94,10400.0,124.7796,124.7989,124.7796,124.7796,10400.0
2014-12-08 12:00:00,128.95,128.96,128.9,128.9,6800.0,124.7892,124.7989,124.7408,124.7408,6800.0
2014-12-08 12:05:00,128.89,128.96,128.84,128.93,7600.0,124.7312,124.7989,124.6828,124.7699,7600.0
2014-12-08 12:10:00,128.92,128.94,128.77,128.77,10500.0,124.7602,124.7796,124.615,124.615,10500.0
2014-12-08 12:15:00,128.76,128.76,128.62,128.74,15200.0,124.6054,124.6054,124.4699,124.586,15200.0
2014-12-08 12:20:00,128.7,128.7,128.53,128.6,9900.0,124.5473,124.5473,124.3828,124.4505,9900.0
2014-12-08 12:25:00,128.58,128.68,128.57,128.66,5400.0,124.4312,124.5279,124.4215,124.5086,5400.0
2014-12-08 12:30:00,128.65,128.7,128.59,128.7,8600.0,124.4989,124.5473,124.4409,124.5473,8600.0
2014-12-08 12:35:00,128.71,128.77,128.63,128.75,6100.0,124.557,124.615,124.4796,124.5957,6100.0
2014-12-08 12:40:00,128.77,128.85,128.77,128.81,3400.0,124.615,124.6925,124.615,124.6538,3400.0
2014-12-08 12:45:00,128.78,128.82,128.77,128.81,4100.0,124.6247,124.6634,124.615,124.6538,4100.0
2014-12-08 12:50:00,128.8,128.83,128.65,128.66,5300.0,124.6441,124.6731,124.4989,124.5086,5300.0
2014-12-08 12:55:00,128.64,128.65,128.54,128.57,7600.0,124.4892,124.4989,124.3925,124.4215,7600.0
2014-12-08 13:00:00,128.6,128.71,128.58,128.71,5400.0,124.4505,124.557,124.4312,124.557,5400.0
2014-12-08 13:05:00,128.71,128.84,128.71,128.74,3900.0,124.557,124.6828,124.557,124.586,3900.0
2014-12-08 13:10:00,128.75,128.76,128.66,128.69,9300.0,124.5957,124.6054,124.5086,124.5376,9300.0
2014-12-08 13:15:00,128.71,128.71,128.65,128.65,5900.0,124.557,124.557,124.4989,124.4989,5900.0
2014-12-08 13:20:00,128.64,128.64,128.4,128.4,13900.0,124.4892,124.4892,124.257,124.257,13900.0
2014-12-08 13:25:00,128.41,128.51,128.31,128.5,33700.0,124.2667,124.3634,124.1699,124.3538,33700.0
2014-12-08 13:30:00,128.46,128.51,128.43,128.48,14600.0,124.315,124.3634,124.286,124.3344,14600.0
2014-12-08 13:35:00,128.46,128.48,128.34,128.38,14500.0,124.315,124.3344,124.1989,124.2376,14500.0
2014-12-08 13:40:00,128.38,128.38,128.18,128.19,8100.0,124.2376,124.2376,124.0441,124.0538,8100.0
2014-12-08 13:45:00,128.19,128.33,128.18,128.25,10200.0,124.0538,124.1892,124.0441,124.1118,10200.0
2014-12-08 13:50:00,128.26,128.34,128.23,128.25,7600.0,124.1215,124.1989,124.0925,124.1118,7600.0
2014-12-08 13:55:00,128.25,128.28,128.1,128.17,34000.0,124.1118,124.1409,123.9667,124.0344,34000.0
2014-12-08 14:00:00,128.19,128.19,127.89,128.1,16400.0,124.0538,124.0538,123.7634,123.9667,16400.0
2014-12-08 14:05:00,128.1,128.3,128.08,128.3,7900.0,123.9667,124.1602,123.9473,124.1602,7900.0
2014-12-08 14:10:00,128.28,128.29,128.12,128.13,6400.0,124.1409,124.1505,123.986,123.9957,6400.0
2014-12-08 14:15:00,128.11,128.26,128.08,128.26,5600.0,123.9763,124.1215,123.9473,124.1215,5600.0
2014-12-08 14:20:00,128.21,128.37,128.2,128.36,7300.0,124.0731,124.228,124.0634,124.2183,7300.0
2014-12-08 14:25:00,128.39,128.46,128.37,128.46,4400.0,124.2473,124.315,124.228,124.315,4400.0
2014-12-08 14:30:00,128.41,128.45,128.4,128.42,5700.0,124.2667,124.3054,124.257,124.2763,5700.0
2014-12-08 14:35:00,128.4,128.54,128.37,128.52,15400.0,124.257,124.3925,124.228,124.3731,15400.0
2014-12-08 14:40:00,128.52,128.52,128.39,128.39,4000.0,124.3731,124.3731,124.2473,124.2473,4000.0
2014-12-08 14:45:00,128.39,128.46,128.33,128.46,6500.0,124.2473,124.315,124.1892,124.315,6500.0
2014-12-08 14:50:00,128.46,128.55,128.43,128.55,4200.0,124.315,124.4021,124.286,124.4021,4200.0
2014-12-08 14:55:00,128.57,128.61,128.54,128.56,4100.0,124.4215,124.4602,124.3925,124.4118,4100.0
2014-12-08 15:00:00,128.51,128.53,128.46,128.53,9300.0,124.3634,124.3828,124.315,124.3828,9300.0
2014-12-08 15:05:00,128.53,128.54,128.46,128.5,7000.0,124.3828,124.3925,124.315,124.3538,7000.0
2014-12-08 15:10:00,128.51,128.54,128.46,128.5,6500.0,124.3634,124.3925,124.315,124.3538,6500.0
2014-12-08 15:15:00,128.49,128.58,128.42,128.42,8300.0,124.3441,124.4312,124.2763,124.2763,8300.0
2014-12-08 15:20:00,128.43,128.65,128.41,128.59,10400.0,124.286,124.4989,124.2667,124.4409,10400.0
2014-12-08 15:25:00,128.61,128.7,128.6,128.67,6300.0,124.4602,124.5473,124.4505,124.5183,6300.0
2014-12-08 15:30:00,128.67,128.67,128.45,128.54,10200.0,124.5183,124.5183,124.3054,124.3925,10200.0
2014-12-08 15:35:00,128.52,128.59,128.41,128.53,12900.0,124.3731,124.4409,124.2667,124.3828,12900.0
2014-12-08 15:40:00,128.53,128.55,128.44,128.53,36700.0,124.3828,124.4021,124.2957,124.3828,36700.0
2014-12-08 15:45:00,128.51,128.51,128.31,128.35,33200.0,124.3634,124.3634,124.1699,124.2086,33200.0
2014-12-08 15:50:00,128.33,128.5,128.31,128.49,25400.0,124.1892,124.3538,124.1699,124.3441,25400.0
2014-12-08 15:55:00,128.48,128.55,128.41,128.49,59100.0,124.3344,124.4021,124.2667,124.3441,59100.0
2014-12-09 09:30:00,127.11,127.7,126.81,127.06,5200.0,123.0086,123.5796,122.7183,122.9602,5200.0
2014-12-09 09:35:00,126.58,126.81,126.13,126.67,53200.0,122.4957,122.7183,122.0602,122.5828,53200.0
2014-12-09 09:40:00,126.65,126.77,126.4,126.44,17300.0,122.5634,122.6796,122.3215,122.3602,17300.0
2014-12-09 09:45:00,126.45,126.48,126.04,126.43,29100.0,122.3699,122.3989,121.9731,122.3505,29100.0
2014-12-09 09:50:00,126.48,126.83,126.48,126.8,10400.0,122.3989,122.7376,122.3989,122.7086,10400.0
2014-12-09 09:55:00,126.8,126.95,126.75,126.92,10300.0,122.7086,122.8538,122.6602,122.8247,10300.0
2014-12-09 10:00:00,126.88,126.88,126.64,126.64,10400.0,122.786,122.786,122.5538,122.5538,10400.0
2014-12-09 10:05:00,126.6,126.64,126.44,126.53,11200.0,122.5151,122.5538,122.3602,122.4473,11200.0
2014-12-09 10:10:00,126.54,126.54,126.14,126.25,9400.0,122.457,122.457,122.0699,122.1764,9400.0
2014-12-09 10:15:00,126.25,126.55,126.23,126.51,15300.0,122.1764,122.4667,122.157,122.428,15300.0
2014-12-09 10:20:00,126.51,126.64,126.51,126.57,11600.0,122.428,122.5538,122.428,122.486,11600.0
2014-12-09 10:25:00,126.57,126.57,126.19,126.3,20000.0,122.486,122.486,122.1183,122.2247,20000.0
2014-12-09 10:30:00,126.31,126.31,126.04,126.19,12100.0,122.2344,122.2344,121.9731,122.1183,12100.0
2014-12-09 10:35:00,126.19,126.34,126.17,126.22,14500.0,122.1183,122.2635,122.0989,122.1473,14500.0
2014-12-09 10:40:00,126.25,126.59,126.21,126.52,33500.0,122.1764,122.5054,122.1376,122.4376,33500.0
2014-12-09 10:45:00,126.52,126.92,126.51,126.86,10100.0,122.4376,122.8247,122.428,122.7667,10100.0
2014-12-09 10:50:00,126.93,126.95,126.87,126.89,7100.0,122.8344,122.8538,122.7764,122.7957,7100.0
2014-12-09 10:55:00,126.93,127.0,126.81,126.83,8800.0,122.8344,122.9022,122.7183,122.7376,8800.0
2014-12-09 11:00:00,126.82,126.82,126.53,126.53,8900.0,122.728,122.728,122.4473,122.4473,8900.0
2014-12-09 11:05:00,126.55,126.6,126.4,126.4,4000.0,122.4667,122.5151,122.3215,122.3215,4000.0
2014-12-09 11:10:00,126.41,126.54,126.32,126.37,7700.0,122.3312,122.457,122.2441,122.2925,7700.0
2014-12-09 11:15:00,126.38,126.46,126.29,126.46,8400.0,122.3022,122.3796,122.2151,122.3796,8400.0
2014-12-09 11:20:00,126.39,126.64,126.39,126.63,6300.0,122.3118,122.5538,122.3118,122.5441,6300.0
2014-12-09 11:25:00,126.67,126.85,126.67,126.77,5700.0,122.5828,122.757,122.5828,122.6796,5700.0
2014-12-09 11:30:00,126.79,126.81,126.72,126.8,8000.0,122.6989,122.7183,122.6312,122.7086,8000.0
2014-12-09 11:35:00,126.79,126.88,126.78,126.85,5900.0,122.6989,122.786,122.6893,122.757,5900.0
2014-12-09 11:40:00,126.87,126.89,126.75,126.78,3600.0,122.7764,122.7957,122.6602,122.6893,3600.0
2014-12-09 11:45:00,126.77,126.78,126.51,126.65,8800.0,122.6796,122.6893,122.428,122.5634,8800.0
2014-12-09 11:50:00,126.65,126.72,126.61,126.66,4100.0,122.5634,122.6312,122.5247,122.5731,4100.0
2014-12-09 11:55:00,126.67,126.79,126.65,126.74,5800.0,122.5828,122.6989,122.5634,122.6505,5800.0
2014-12-09 12:00:00,126.67,126.67,126.57,126.57,3700.0,122.5828,122.5828,122.486,122.486,3700.0
2014-12-09 12:05:00,126.59,126.8,126.59,126.78,6000.0,122.5054,122.7086,122.5054,122.6893,6000.0
2014-12-09 12:10:00,126.77,126.98,126.73,126.98,9100.0,122.6796,122.8828,122.6409,122.8828,9100.0
2014-12-09 12:15:00,126.99,126.99,126.74,126.78,6600.0,122.8925,122.8925,122.6505,122.6893,6600.0
2014-12-09 12:20:00,126.79,126.83,126.71,126.73,4900.0,122.6989,122.7376,122.6215,122.6409,4900.0
2014-12-09 12:25:00,126.71,127.03,126.71,126.9,7300.0,122.6215,122.9312,122.6215,122.8054,7300.0
2014-12-09 12:30:00,126.92,127.07,126.89,127.07,2400.0,122.8247,122.9699,122.7957,122.9699,2400.0
2014-12-09 12:35:00,127.09,127.41,127.07,127.41,11900.0,122.9893,123.2989,122.9699,123.2989,11900.0
2014-12-09 12:40:00,127.44,127.47,127.28,127.31,4400.0,123.328,123.357,123.1731,123.2022,4400.0
2014-12-09 12:45:00,127.33,127.36,127.24,127.36,4100.0,123.2215,123.2505,123.1344,123.2505,4100.0
2014-12-09 12:50:00,127.36,127.37,127.32,127.37,4200.0,123.2505,123.2602,123.2118,123.2602,4200.0
2014-12-09 12:55:00,127.38,127.61,127.35,127.6,6500.0,123.2699,123.4925,123.2409,123.4828,6500.0
2014-12-09 13:00:00,127.52,127.54,127.43,127.5,3800.0,123.4054,123.4247,123.3183,123.386,3800.0
2014-12-09 13:05:00,127.51,127.65,127.51,127.65,3200.0,123.3957,123.5312,123.3957,123.5312,3200.0
2014-12-09 13:10:00,127.65,127.86,127.64,127.74,4700.0,123.5312,123.7344,123.5215,123.6183,4700.0
2014-12-09 13:15:00,127.73,127.75,127.63,127.65,3200.0,123.6086,123.628,123.5118,123.5312,3200.0
2014-12-09 13:20:00,127.63,127.68,127.61,127.64,3000.0,123.5118,123.5602,123.4925,123.5215,3000.0
2014-12-09 13:25:00,127.65,127.65,127.54,127.57,6200.0,123.5312,123.5312,123.4247,123.4538,6200.0
2014-12-09 13:30:00,127.55,127.57,127.46,127.51,21000.0,123.4344,123.4538,123.3473,123.3957,21000.0
2014-12-09 13:35:00,127.49,127.64,127.38,127.59,8700.0,123.3763,123.5215,123.2699,123.4731,8700.0
2014-12-09 13:40:00,127.53,127.53,127.42,127.47,9100.0,123.4151,123.4151,123.3086,123.357,9100.0
2014-12-09 13:45:00,127.48,127.51,127.41,127.47,6000.0,123.3667,123.3957,123.2989,123.357,6000.0
2014-12-09 13:50:00,127.42,127.49,127.37,127.49,7600.0,123.3086,123.3763,123.2602,123.3763,7600.0
2014-12-09 13:55:00,127.49,127.53,127.4,127.46,4500.0,123.3763,123.4151,123.2892,123.3473,4500.0
2014-12-09 14:00:00,127.48,127.48,127.38,127.38,9400.0,123.3667,123.3667,123.2699,123.2699,9400.0
2014-12-09 14:05:00,127.38,127.62,127.38,127.56,10000.0,123.2699,123.5022,123.2699,123.4441,10000.0
2014-12-09 14:10:00,127.58,127.6,127.44,127.45,11500.0,123.4634,123.4828,123.328,123.3376,11500.0
2014-12-09 14:15:00,127.45,127.5,127.34,127.43,10200.0,123.3376,123.386,123.2312,123.3183,10200.0
2014-12-09 14:20:00,127.43,127.56,127.43,127.56,5600.0,123.3183,123.4441,123.3183,123.4441,5600.0
2014-12-09 14:25:00,127.56,127.7,127.48,127.66,45200.0,123.4441,123.5796,123.3667,123.5409,45200.0
2014-12-09 14:30:00,127.66,127.69,127.46,127.46,10100.0,123.5409,123.5699,123.3473,123.3473,10100.0
2014-12-09 14:35:00,127.46,127.63,127.46,127.63,5500.0,123.3473,123.5118,123.3473,123.5118,5500.0
2014-12-09 14:40:00,127.64,127.8,127.61,127.8,4000.0,123.5215,123.6763,123.4925,123.6763,4000.0
2014-12-09 14:45:00,127.77,127.88,127.75,127.78,10000.0,123.6473,123.7538,123.628,123.657,10000.0
2014-12-09 14:50:00,127.8,127.84,127.76,127.83,8100.0,123.6763,123.7151,123.6376,123.7054,8100.0
2014-12-09 14:55:00,127.84,127.85,127.76,127.81,16300.0,123.7151,123.7247,123.6376,123.686,16300.0
2014-12-09 15:00:00,127.82,128.05,127.82,128.05,10000.0,123.6957,123.9183,123.6957,123.9183,10000.0
2014-12-09 15:05:00,128.06,128.09,127.94,127.99,9500.0,123.928,123.957,123.8118,123.8602,9500.0
2014-12-09 15:10:00,128.03,128.03,127.91,127.96,9600.0,123.8989,123.8989,123.7828,123.8312,9600.0
2014-12-09 15:15:00,127.97,128.1,127.97,128.07,6200.0,123.8409,123.9667,123.8409,123.9376,6200.0
2014-12-09 15:20:00,128.07,128.13,128.05,128.12,13000.0,123.9376,123.9957,123.9183,123.986,13000.0
2014-12-09 15:25:00,128.11,128.18,128.06,128.06,6300.0,123.9763,124.0441,123.928,123.928,6300.0
2014-12-09 15:30:00,128.06,128.06,127.99,128.02,7100.0,123.928,123.928,123.8602,123.8892,7100.0
2014-12-09 15:35:00,128.03,128.15,128.03,128.1,13900.0,123.8989,124.015,123.8989,123.9667,13900.0
2014-12-09 15:40:00,128.1,128.21,128.08,128.18,8500.0,123.9667,124.0731,123.9473,124.0441,8500.0
2014-12-09 15:45:00,128.18,128.29,128.13,128.29,16800.0,124.0441,124.1505,123.9957,124.1505,16800.0
2014-12-09 15:50:00,128.26,128.29,128.17,128.26,19700.0,124.1215,124.1505,124.0344,124.1215,19700.0
2014-12-09 15:55:00,128.27,128.36,128.26,128.28,41200.0,124.1312,124.2183,124.1215,124.1409,41200.0
2014-12-10 09:30:00,128.22,128.42,127.68,127.68,21200.0,124.0828,124.2763,123.5602,123.5602,21200.0
2014-12-10 09:35:00,127.54,127.95,127.33,127.83,6100.0,123.4247,123.8215,123.2215,123.7054,6100.0
2014-12-10 09:40:00,127.93,127.96,127.78,127.82,13200.0,123.8021,123.8312,123.657,123.6957,13200.0
2014-12-10 09:45:00,127.85,127.92,127.65,127.65,15700.0,123.7247,123.7925,123.5312,123.5312,15700.0
2014-12-10 09:50:00,127.62,127.84,127.6,127.68,31700.0,123.5022,123.7151,123.4828,123.5602,31700.0
2014-12-10 09:55:00,127.69,127.94,127.64,127.94,12800.0,123.5699,123.8118,123.5215,123.8118,12800.0
2014-12-10 10:00:00,127.94,128.02,127.78,127.82,34300.0,123.8118,123.8892,123.657,123.6957,34300.0
2014-12-10 10:05:00,127.83,127.94,127.78,127.81,20400.0,123.7054,123.8118,123.657,123.686,20400.0
2014-12-10 10:10:00,127.79,127.95,127.77,127.91,15300.0,123.6667,123.8215,123.6473,123.7828,15300.0
2014-12-10 10:15:00,127.92,128.03,127.86,128.0,10100.0,123.7925,123.8989,123.7344,123.8699,10100.0
2014-12-10 10:20:00,127.99,128.14,127.98,128.04,6600.0,123.8602,124.0054,123.8505,123.9086,6600.0
2014-12-10 10:25:00,128.04,128.07,127.9,128.05,58600.0,123.9086,123.9376,123.7731,123.9183,58600.0
2014-12-10 10:30:00,128.04,128.05,127.73,127.78,24700.0,123.9086,123.9183,123.6086,123.657,24700.0
2014-12-10 10:35:00,127.78,127.88,127.78,127.83,23400.0,123.657,123.7538,123.657,123.7054,23400.0
2014-12-10 10:40:00,127.79,128.01,127.73,128.0,18200.0,123.6667,123.8796,123.6086,123.8699,18200.0
2014-12-10 10:45:00,127.97,128.19,127.97,128.07,8900.0,123.8409,124.0538,123.8409,123.9376,8900.0
2014-12-10 10:50:00,128.09,128.51,128.07,128.39,17800.0,123.957,124.3634,123.9376,124.2473,17800.0
2014-12-10 10:55:00,128.41,128.74,128.4,128.73,16900.0,124.2667,124.586,124.257,124.5763,16900.0
2014-12-10 11:00:00,128.74,128.82,128.64,128.8,22000.0,124.586,124.6634,124.4892,124.6441,22000.0
2014-12-10 11:05:00,128.79,129.0,128.66,128.96,33300.0,124.6344,124.8376,124.5086,124.7989,33300.0
2014-12-10 11:10:00,128.93,129.05,128.79,129.01,39700.0,124.7699,124.886,124.6344,124.8473,39700.0
2014-12-10 11:15:00,128.96,128.98,128.64,128.64,18800.0,124.7989,124.8183,124.4892,124.4892,18800.0
2014-12-10 11:20:00,128.63,128.63,128.43,128.44,12200.0,124.4796,124.4796,124.286,124.2957,12200.0
2014-12-10 11:25:00,128.43,128.57,128.33,128.33,11900.0,124.286,124.4215,124.1892,124.1892,11900.0
2014-12-10 11:30:00,128.32,128.64,128.31,128.61,16000.0,124.1796,124.4892,124.1699,124.4602,16000.0
2014-12-10 11:35:00,128.59,128.71,128.35,128.66,10500.0,124.4409,124.557,124.2086,124.5086,10500.0
2014-12-10 11:40:00,128.65,128.71,128.37,128.37,28800.0,124.4989,124.557,124.228,124.228,28800.0
2014-12-10 11:45:00,128.35,128.67,128.28,128.65,6900.0,124.2086,124.5183,124.1409,124.4989,6900.0
2014-12-10 11:50:00,128.67,128.92,128.67,128.79,8700.0,124.5183,124.7602,124.5183,124.6344,8700.0
2014-12-10 11:55:00,128.8,128.85,128.68,128.83,11400.0,124.6441,124.6925,124.5279,124.6731,11400.0
2014-12-10 12:00:00,128.82,128.9,128.67,128.85,14300.0,124.6634,124.7408,124.5183,124.6925,14300.0
2014-12-10 12:05:00,128.85,128.87,128.67,128.75,6400.0,124.6925,124.7118,124.5183,124.5957,6400.0
2014-12-10 12:10:00,128.72,128.72,128.59,128.61,6300.0,124.5667,124.5667,124.4409,124.4602,6300.0
2014-12-10 12:15:00,128.57,128.57,128.3,128.49,9900.0,124.4215,124.4215,124.1602,124.3441,9900.0
2014-12-10 12:20:00,128.48,128.62,128.37,128.59,12400.0,124.3344,124.4699,124.228,124.4409,12400.0
2014-12-10 12:25:00,128.56,128.62,128.23,128.23,6700.0,124.4118,124.4699,124.0925,124.0925,6700.0
2014-12-10 12:30:00,128.24,128.35,128.0,128.23,54100.0,124.1021,124.2086,123.8699,124.0925,54100.0
2014-12-10 12:35:00,128.23,128.27,128.16,128.16,8400.0,124.0925,124.1312,124.0247,124.0247,8400.0
2014-12-10 12:40:00,128.15,128.27,128.1,128.27,6900.0,124.015,124.1312,123.9667,124.1312,6900.0
2014-12-10 12:45:00,128.25,128.54,128.25,128.54,8800.0,124.1118,124.3925,124.1118,124.3925,8800.0
2014-12-10 12:50:00,128.54,128.65,128.52,128.52,2800.0,124.3925,124.4989,124.3731,124.3731,2800.0
2014-12-10 12:55:00,128.53,128.68,128.47,128.57,8900.0,124.3828,124.5279,124.3247,124.4215,8900.0
2014-12-10 13:00:00,128.55,128.55,128.47,128.49,6500.0,124.4021,124.4021,124.3247,124.3441,6500.0
2014-12-10 13:05:00,128.45,128.58,128.45,128.49,5500.0,124.3054,124.4312,124.3054,124.3441,5500.0
2014-12-10 13:10:00,128.49,128.76,128.49,128.76,3300.0,124.3441,124.6054,124.3441,124.6054,3300.0
2014-12-10 13:15:00,128.72,128.82,128.72,128.81,5300.0,124.5667,124.6634,124.5667,124.6538,5300.0
2014-12-10 13:20:00,128.77,128.79,128.73,128.79,6900.0,124.615,124.6344,124.5763,124.6344,6900.0
2014-12-10 13:25:00,128.77,128.91,128.77,128.89,7400.0,124.615,124.7505,124.615,124.7312,7400.0
2014-12-10 13:30:00,128.88,128.9,128.43,128.49,11200.0,124.7215,124.7408,124.286,124.3441,11200.0
2014-12-10 13:35:00,128.5,128.56,128.47,128.5,7200.0,124.3538,124.4118,124.3247,124.3538,7200.0
2014-12-10 13:40:00,128.5,128.63,128.48,128.59,7000.0,124.3538,124.4796,124.3344,124.4409,7000.0
2014-12-10 13:45:00,128.57,128.58,128.21,128.33,27700.0,124.4215,124.4312,124.0731,124.1892,27700.0
2014-12-10 13:50:00,128.23,128.46,128.15,128.36,12500.0,124.0925,124.315,124.015,124.2183,12500.0
2014-12-10 13:55:00,128.29,128.32,128.16,128.2,10200.0,124.1505,124.1796,124.0247,124.0634,10200.0
2014-12-10 14:00:00,128.2,128.3,128.12,128.25,18700.0,124.0634,124.1602,123.986,124.1118,18700.0
2014-12-10 14:05:00,128.26,128.36,128.25,128.26,10500.0,124.1215,124.2183,124.1118,124.1215,10500.0
2014-12-10 14:10:00,128.26,128.3,127.95,128.13,22000.0,124.1215,124.1602,123.8215,123.9957,22000.0
2014-12-10 14:15:00,128.1,128.17,128.04,128.1,14000.0,123.9667,124.0344,123.9086,123.9667,14000.0
2014-12-10 14:20:00,128.11,128.11,127.69,127.7,34100.0,123.9763,123.9763,123.5699,123.5796,34100.0
2014-12-10 14:25:00,127.68,127.85,127.68,127.76,10700.0,123.5602,123.7247,123.5602,123.6376,10700.0
2014-12-10 14:30:00,127.75,127.76,127.56,127.68,20800.0,123.628,123.6376,123.4441,123.5602,20800.0
2014-12-10 14:35:00,127.64,127.74,127.55,127.67,23100.0,123.5215,123.6183,123.4344,123.5505,23100.0
2014-12-10 14:40:00,127.63,127.77,127.52,127.63,12100.0,123.5118,123.6473,123.4054,123.5118,12100.0
2014-12-10 14:45:00,127.7,127.91,127.59,127.9,15500.0,123.5796,123.7828,123.4731,123.7731,15500.0
2014-12-10 14:50:00,127.9,127.91,127.58,127.61,12800.0,123.7731,123.7828,123.4634,123.4925,12800.0
2014-12-10 14:55:00,127.6,127.63,127.43,127.49,17900.0,123.4828,123.5118,123.3183,123.3763,17900.0
2014-12-10 15:00:00,127.46,127.55,127.36,127.45,20300.0,123.3473,123.4344,123.2505,123.3376,20300.0
2014-12-10 15:05:00,127.45,127.87,127.45,127.77,25600.0,123.3376,123.7441,123.3376,123.6473,25600.0
2014-12-10 15:10:00,127.78,127.9,127.75,127.79,12000.0,123.657,123.7731,123.628,123.6667,12000.0
2014-12-10 15:15:00,127.81,128.07,127.71,128.02,16300.0,123.686,123.9376,123.5892,123.8892,16300.0
2014-12-10 15:20:00,128.04,128.21,127.99,128.17,13800.0,123.9086,124.0731,123.8602,124.0344,13800.0
2014-12-10 15:25:00,128.13,128.15,127.93,128.06,16300.0,123.9957,124.015,123.8021,123.928,16300.0
2014-12-10 15:30:00,128.05,128.21,127.92,128.2,15400.0,123.9183,124.0731,123.7925,124.0634,15400.0
2014-12-10 15:35:00,128.18,128.2,127.82,127.92,19200.0,124.0441,124.0634,123.6957,123.7925,19200.0
2014-12-10 15:40:00,127.93,127.94,127.59,127.66,21700.0,123.8021,123.8118,123.4731,123.5409,21700.0
2014-12-10 15:45:00,127.65,127.66,127.27,127.34,33000.0,123.5312,123.5409,123.1634,123.2312,33000.0
2014-12-10 15:50:00,127.32,127.53,127.31,127.51,38700.0,123.2118,123.4151,123.2022,123.3957,38700.0
2014-12-10 15:55:00,127.5,127.64,127.19,127.33,85100.0,123.386,123.5215,123.086,123.2215,85100.0
2014-12-11 09:30:00,127.34,128.12,127.3,127.89,26100.0,123.3771,124.1328,123.3383,123.9099,26100.0
2014-12-11 09:35:00,128.25,128.39,127.91,128.14,16800.0,124.2587,124.3944,123.9293,124.1522,16800.0
2014-12-11 09:40:00,128.26,128.65,128.25,128.42,9100.0,124.2684,124.6463,124.2587,124.4234,9100.0
2014-12-11 09:45:00,128.37,128.64,128.36,128.64,14600.0,124.375,124.6366,124.3653,124.6366,14600.0
2014-12-11 09:50:00,128.61,128.94,128.61,128.77,7700.0,124.6075,124.9273,124.6075,124.7626,7700.0
2014-12-11 09:55:00,128.77,128.79,128.71,128.71,6300.0,124.7626,124.7819,124.7044,124.7044,6300.0
2014-12-11 10:00:00,128.71,128.77,128.25,128.47,50500.0,124.7044,124.7626,124.2587,124.4719,50500.0
2014-12-11 10:05:00,128.46,128.5,128.25,128.35,9500.0,124.4622,124.501,124.2587,124.3556,9500.0
2014-12-11 10:10:00,128.27,128.36,128.24,128.34,7000.0,124.2781,124.3653,124.249,124.3459,7000.0
2014-12-11 10:15:00,128.34,128.42,128.27,128.3,7000.0,124.3459,124.4234,124.2781,124.3072,7000.0
2014-12-11 10:20:00,128.31,128.45,128.27,128.35,18100.0,124.3169,124.4525,124.2781,124.3556,18100.0
2014-12-11 10:25:00,128.29,128.47,128.28,128.32,12700.0,124.2975,124.4719,124.2878,124.3266,12700.0
2014-12-11 10:30:00,128.34,128.55,128.31,128.38,9500.0,124.3459,124.5494,124.3169,124.3847,9500.0
2014-12-11 10:35:00,128.32,128.35,128.1,128.2,11700.0,124.3266,124.3556,124.1134,124.2103,11700.0
2014-12-11 10:40:00,128.17,128.29,128.17,128.22,4900.0,124.1812,124.2975,124.1812,124.2297,4900.0
2014-12-11 10:45:00,128.25,128.25,127.96,128.04,19300.0,124.2587,124.2587,123.9778,124.0553,19300.0
2014-12-11 10:50:00,128.03,128.05,127.82,127.85,16100.0,124.0456,124.065,123.8421,123.8712,16100.0
2014-12-11 10:55:00,127.89,127.98,127.8,127.8,8600.0,123.9099,123.9971,123.8227,123.8227,8600.0
2014-12-11 11:00:00,127.8,127.97,127.77,127.89,12900.0,123.8227,123.9874,123.7937,123.9099,12900.0
2014-12-11 11:05:00,127.9,127.98,127.85,127.86,15200.0,123.9196,123.9971,123.8712,123.8809,15200.0
2014-12-11 11:10:00,127.85,127.86,127.75,127.81,12000.0,123.8712,123.8809,123.7743,123.8324,12000.0
2014-12-11 11:15:00,127.79,127.86,127.64,127.64,18600.0,123.8131,123.8809,123.6677,123.6677,18600.0
2014-12-11 11:20:00,127.65,127.7,127.55,127.55,21800.0,123.6774,123.7259,123.5805,123.5805,21800.0
2014-12-11 11:25:00,127.56,127.69,127.54,127.54,12800.0,123.5902,123.7162,123.5708,123.5708,12800.0
2014-12-11 11:30:00,127.56,127.69,127.55,127.67,11200.0,123.5902,123.7162,123.5805,123.6968,11200.0
2014-12-11 11:35:00,127.67,127.76,127.61,127.63,12800.0,123.6968,123.784,123.6387,123.658,12800.0
2014-12-11 11:40:00,127.65,127.71,127.54,127.54,13600.0,123.6774,123.7355,123.5708,123.5708,13600.0
2014-12-11 11:45:00,127.56,127.56,127.46,127.55,5700.0,123.5902,123.5902,123.4933,123.5805,5700.0
2014-12-11 11:50:00,127.54,127.75,127.54,127.74,5600.0,123.5708,123.7743,123.5708,123.7646,5600.0
2014-12-11 11:55:00,127.75,127.92,127.7,127.91,10500.0,123.7743,123.939,123.7259,123.9293,10500.0
2014-12-11 12:00:00,127.91,128.01,127.85,127.99,7600.0,123.9293,124.0262,123.8712,124.0068,7600.0
2014-12-11 12:05:00,127.96,128.02,127.83,127.83,8600.0,123.9778,124.0359,123.8518,123.8518,8600.0
2014-12-11 12:10:00,127.82,127.82,127.71,127.71,6900.0,123.8421,123.8421,123.7355,123.7355,6900.0
2014-12-11 12:15:00,127.73,127.82,127.63,127.77,10400.0,123.7549,123.8421,123.658,123.7937,10400.0
2014-12-11 12:20:00,127.77,127.87,127.77,127.81,5100.0,123.7937,123.8906,123.7937,123.8324,5100.0
2014-12-11 12:25:00,127.79,127.82,127.75,127.75,8700.0,123.8131,123.8421,123.7743,123.7743,8700.0
2014-12-11 12:30:00,127.77,127.87,127.74,127.77,18000.0,123.7937,123.8906,123.7646,123.7937,18000.0
2014-12-11 12:35:00,127.76,127.87,127.73,127.85,8600.0,123.784,123.8906,123.7549,123.8712,8600.0
2014-12-11 12:40:00,127.82,127.87,127.65,127.69,10600.0,123.8421,123.8906,123.6774,123.7162,10600.0
2014-12-11 12:45:00,127.65,127.84,127.63,127.81,7800.0,123.6774,123.8615,123.658,123.8324,7800.0
2014-12-11 12:50:00,127.83,127.98,127.81,127.94,6100.0,123.8518,123.9971,123.8324,123.9584,6100.0
2014-12-11 12:55:00,127.95,128.02,127.83,127.83,7000.0,123.9681,124.0359,123.8518,123.8518,7000.0
2014-12-11 13:00:00,127.82,127.84,127.71,127.77,7200.0,123.8421,123.8615,123.7355,123.7937,7200.0
2014-12-11 13:05:00,127.77,127.83,127.7,127.7,10100.0,123.7937,123.8518,123.7259,123.7259,10100.0
2014-12-11 13:10:00,127.69,127.69,127.46,127.46,8400.0,123.7162,123.7162,123.4933,123.4933,8400.0
2014-12-11 13:15:00,127.41,127.54,127.41,127.44,6500.0,123.4449,123.5708,123.4449,123.4739,6500.0
2014-12-11 13:20:00,127.4,127.5,127.33,127.34,6700.0,123.4352,123.5321,123.3674,123.3771,6700.0
2014-12-11 13:25:00,127.32,127.44,127.3,127.4,12600.0,123.3577,123.4739,123.3383,123.4352,12600.0
2014-12-11 13:30:00,127.42,127.62,127.41,127.59,6100.0,123.4546,123.6483,123.4449,123.6193,6100.0
2014-12-11 13:35:00,127.57,127.61,127.5,127.53,6000.0,123.5999,123.6387,123.5321,123.5611,6000.0
2014-12-11 13:40:00,127.6,127.69,127.6,127.63,4300.0,123.629,123.7162,123.629,123.658,4300.0
2014-12-11 13:45:00,127.62,127.67,127.58,127.67,8200.0,123.6483,123.6968,123.6096,123.6968,8200.0
2014-12-11 13:50:00,127.68,127.68,127.6,127.62,4200.0,123.7065,123.7065,123.629,123.6483,4200.0
2014-12-11 13:55:00,127.63,127.67,127.43,127.44,17000.0,123.658,123.6968,123.4643,123.4739,17000.0
2014-12-11 14:00:00,127.45,127.54,127.42,127.49,9700.0,123.4836,123.5708,123.4546,123.5224,9700.0
2014-12-11 14:05:00,127.45,127.51,127.38,127.48,9000.0,123.4836,123.5418,123.4158,123.5127,9000.0
2014-12-11 14:10:00,127.46,127.47,127.34,127.43,6100.0,123.4933,123.503,123.3771,123.4643,6100.0
2014-12-11 14:15:00,127.44,127.47,127.34,127.43,8700.0,123.4739,123.503,123.3771,123.4643,8700.0
2014-12-11 14:20:00,127.43,127.45,127.33,127.37,15500.0,123.4643,123.4836,123.3674,123.4061,15500.0
2014-12-11 14:25:00,127.33,127.33,127.11,127.13,16000.0,123.3674,123.3674,123.1542,123.1736,16000.0
2014-12-11 14:30:00,127.1,127.18,126.97,127.06,19900.0,123.1445,123.222,123.0186,123.1058,19900.0
2014-12-11 14:35:00,127.02,127.07,126.93,127.05,35400.0,123.067,123.1155,122.9798,123.0961,35400.0
2014-12-11 14:40:00,127.04,127.12,126.93,126.98,25900.0,123.0864,123.1639,122.9798,123.0283,25900.0
2014-12-11 14:45:00,126.97,126.99,126.54,126.6,21400.0,123.0186,123.0379,122.602,122.6601,21400.0
2014-12-11 14:50:00,126.63,126.79,126.57,126.74,21200.0,122.6892,122.8442,122.631,122.7957,21200.0
2014-12-11 14:55:00,126.77,126.8,126.59,126.68,9000.0,122.8248,122.8539,122.6504,122.7376,9000.0
2014-12-11 15:00:00,126.66,126.81,126.62,126.79,28800.0,122.7182,122.8635,122.6795,122.8442,28800.0
2014-12-11 15:05:00,126.79,126.91,126.73,126.81,20400.0,122.8442,122.9604,122.786,122.8635,20400.0
2014-12-11 15:10:00,126.81,127.2,126.8,127.2,13800.0,122.8635,123.2414,122.8539,123.2414,13800.0
2014-12-11 15:15:00,127.18,127.41,127.18,127.34,12800.0,123.222,123.4449,123.222,123.3771,12800.0
2014-12-11 15:20:00,127.34,127.46,127.29,127.44,14300.0,123.3771,123.4933,123.3286,123.4739,14300.0
2014-12-11 15:25:00,127.44,127.52,127.26,127.34,11500.0,123.4739,123.5515,123.2995,123.3771,11500.0
2014-12-11 15:30:00,127.38,127.51,127.21,127.28,18900.0,123.4158,123.5418,123.2511,123.3189,18900.0
2014-12-11 15:35:00,127.26,127.26,127.06,127.11,18700.0,123.2995,123.2995,123.1058,123.1542,18700.0
2014-12-11 15:40:00,127.09,127.3,126.95,126.96,26100.0,123.1348,123.3383,122.9992,123.0089,26100.0
2014-12-11 15:45:00,126.98,127.06,126.8,126.8,35400.0,123.0283,123.1058,122.8539,122.8539,35400.0
2014-12-11 15:50:00,126.76,126.78,126.43,126.52,43600.0,122.8151,122.8345,122.4954,122.5826,43600.0
2014-12-11 15:55:00,126.52,126.83,126.51,126.73,53600.0,122.5826,122.8829,122.5729,122.786,53600.0
2014-12-12 09:30:00,125.85,125.9,125.38,125.38,30100.0,121.9334,121.9819,121.4781,121.4781,30100.0
2014-12-12 09:35:00,125.39,125.71,125.27,125.28,19700.0,121.4877,121.7978,121.3715,121.3812,19700.0
2014-12-12 09:40:00,125.28,125.71,125.28,125.47,10600.0,121.3812,121.7978,121.3812,121.5653,10600.0
2014-12-12 09:45:00,125.48,125.48,125.02,125.04,9000.0,121.5749,121.5749,121.1293,121.1486,9000.0
2014-12-12 09:50:00,125.02,126.11,124.98,126.06,9500.0,121.1293,122.1853,121.0905,122.1369,9500.0
2014-12-12 09:55:00,126.11,126.15,125.84,126.13,9300.0,122.1853,122.2241,121.9237,122.2047,9300.0
2014-12-12 10:00:00,126.15,126.29,125.84,126.07,22800.0,122.2241,122.3597,121.9237,122.1466,22800.0
2014-12-12 10:05:00,126.07,126.39,126.01,126.26,8900.0,122.1466,122.4566,122.0884,122.3307,8900.0
2014-12-12 10:10:00,126.31,126.31,126.0,126.0,17900.0,122.3791,122.3791,122.0788,122.0788,17900.0
2014-12-12 10:15:00,126.0,126.1,125.89,126.01,15500.0,122.0788,122.1756,121.9722,122.0884,15500.0
2014-12-12 10:20:00,126.12,126.13,125.79,126.07,9500.0,122.195,122.2047,121.8753,122.1466,9500.0
2014-12-12 10:25:00,125.99,126.1,125.87,126.1,9100.0,122.0691,122.1756,121.9528,122.1756,9100.0
2014-12-12 10:30:00,126.08,126.37,125.98,126.37,6500.0,122.1563,122.4372,122.0594,122.4372,6500.0
2014-12-12 10:35:00,126.35,126.45,126.15,126.15,6000.0,122.4179,122.5148,122.2241,122.2241,6000.0
2014-12-12 10:40:00,126.16,126.2,125.98,125.98,4800.0,122.2338,122.2725,122.0594,122.0594,4800.0
2014-12-12 10:45:00,126.02,126.05,125.94,126.03,4700.0,122.0981,122.1272,122.0206,122.1078,4700.0
2014-12-12 10:50:00,125.98,126.1,125.9,125.95,11300.0,122.0594,122.1756,121.9819,122.0303,11300.0
2014-12-12 10:55:00,125.97,126.07,125.85,125.92,16600.0,122.0497,122.1466,121.9334,122.0012,16600.0
2014-12-12 11:00:00,125.91,125.98,125.71,125.82,11700.0,121.9916,122.0594,121.7978,121.9044,11700.0
2014-12-12 11:05:00,125.78,126.07,125.77,125.99,17000.0,121.8656,122.1466,121.8559,122.0691,17000.0
2014-12-12 11:10:00,125.98,126.06,125.84,126.05,5500.0,122.0594,122.1369,121.9237,122.1272,5500.0
2014-12-12 11:15:00,126.07,126.07,125.64,125.64,5300.0,122.1466,122.1466,121.73,121.73,5300.0
2014-12-12 11:20:00,125.61,125.78,125.58,125.63,6600.0,121.7009,121.8656,121.6718,121.7203,6600.0
2014-12-12 11:25:00,125.71,125.73,125.4,125.42,8700.0,121.7978,121.8172,121.4974,121.5168,8700.0
2014-12-12 11:30:00,125.46,125.82,125.44,125.79,4700.0,121.5556,121.9044,121.5362,121.8753,4700.0
2014-12-12 11:35:00,125.87,126.05,125.79,125.99,3700.0,121.9528,122.1272,121.8753,122.0691,3700.0
2014-12-12 11:40:00,126.11,126.19,125.95,125.99,6800.0,122.1853,122.2628,122.0303,122.0691,6800.0
2014-12-12 11:45:00,126.02,126.18,126.0,126.05,3300.0,122.0981,122.2532,122.0788,122.1272,3300.0
2014-12-12 11:50:00,126.02,126.19,126.02,126.07,4300.0,122.0981,122.2628,122.0981,122.1466,4300.0
2014-12-12 11:55:00,126.1,126.1,125.74,125.77,11200.0,122.1756,122.1756,121.8268,121.8559,11200.0
2014-12-12 12:00:00,125.82,125.82,125.67,125.74,6600.0,121.9044,121.9044,121.759,121.8268,6600.0
2014-12-12 12:05:00,125.75,125.86,125.71,125.78,4700.0,121.8365,121.9431,121.7978,121.8656,4700.0
2014-12-12 12:10:00,125.83,125.92,125.71,125.9,4600.0,121.914,122.0012,121.7978,121.9819,4600.0
2014-12-12 12:15:00,125.87,126.04,125.81,125.95,5100.0,121.9528,122.1175,121.8947,122.0303,5100.0
2014-12-12 12:20:00,125.94,126.05,125.81,126.02,4600.0,122.0206,122.1272,121.8947,122.0981,4600.0
2014-12-12 12:25:00,126.04,126.3,126.0,126.27,4100.0,122.1175,122.3694,122.0788,122.3404,4100.0
2014-12-12 12:30:00,126.27,126.35,126.22,126.25,2800.0,122.3404,122.4179,122.2919,122.321,2800.0
2014-12-12 12:35:00,126.2,126.2,126.09,126.12,1900.0,122.2725,122.2725,122.166,122.195,1900.0
2014-12-12 12:40:00,126.14,126.14,125.98,126.07,3400.0,122.2144,122.2144,122.0594,122.1466,3400.0
2014-12-12 12:45:00,126.07,126.26,126.05,126.26,4000.0,122.1466,122.3307,122.1272,122.3307,4000.0
2014-12-12 12:50:00,126.26,126.26,126.09,126.13,2300.0,122.3307,122.3307,122.166,122.2047,2300.0
2014-12-12 12:55:00,126.1,126.17,126.06,126.11,2900.0,122.1756,122.2435,122.1369,122.1853,2900.0
2014-12-12 13:00:00,126.15,126.15,125.93,125.95,5500.0,122.2241,122.2241,122.0109,122.0303,5500.0
2014-12-12 13:05:00,126.02,126.26,126.02,126.26,3400.0,122.0981,122.3307,122.0981,122.3307,3400.0
2014-12-12 13:10:00,126.18,126.32,126.08,126.25,5100.0,122.2532,122.3888,122.1563,122.321,5100.0
2014-12-12 13:15:00,126.36,126.65,126.36,126.57,4400.0,122.4276,122.7085,122.4276,122.631,4400.0
2014-12-12 13:20:00,126.58,126.76,126.5,126.65,7400.0,122.6407,122.8151,122.5632,122.7085,7400.0
2014-12-12 13:25:00,126.66,126.66,126.48,126.56,3400.0,122.7182,122.7182,122.5438,122.6213,3400.0
2014-12-12 13:30:00,126.56,126.61,126.37,126.38,2500.0,122.6213,122.6698,122.4372,122.4469,2500.0
2014-12-12 13:35:00,126.41,126.41,126.26,126.38,3500.0,122.476,122.476,122.3307,122.4469,3500.0
2014-12-12 13:40:00,126.44,126.44,126.34,126.36,3100.0,122.5051,122.5051,122.4082,122.4276,3100.0
2014-12-12 13:45:00,126.35,126.52,126.29,126.52,7600.0,122.4179,122.5826,122.3597,122.5826,7600.0
2014-12-12 13:50:00,126.51,126.57,126.49,126.56,2600.0,122.5729,122.631,122.5535,122.6213,2600.0
2014-12-12 13:55:00,126.54,126.71,126.5,126.63,5000.0,122.602,122.7667,122.5632,122.6892,5000.0
2014-12-12 14:00:00,126.57,126.57,126.32,126.42,3800.0,122.631,122.631,122.3888,122.4857,3800.0
2014-12-12 14:05:00,126.43,126.5,126.4,126.43,1400.0,122.4954,122.5632,122.4663,122.4954,1400.0
2014-12-12 14:10:00,126.41,126.41,126.24,126.26,3300.0,122.476,122.476,122.3113,122.3307,3300.0
2014-12-12 14:15:00,126.26,126.29,126.14,126.2,4100.0,122.3307,122.3597,122.2144,122.2725,4100.0
2014-12-12 14:20:00,126.2,126.32,126.06,126.09,7800.0,122.2725,122.3888,122.1369,122.166,7800.0
2014-12-12 14:25:00,126.14,126.21,126.02,126.05,7100.0,122.2144,122.2822,122.0981,122.1272,7100.0
2014-12-12 14:30:00,126.03,126.25,125.9,126.16,6500.0,122.1078,122.321,121.9819,122.2338,6500.0
2014-12-12 14:35:00,126.19,126.19,125.97,126.07,4600.0,122.2628,122.2628,122.0497,122.1466,4600.0
2014-12-12 14:40:00,126.11,126.15,126.01,126.02,4200.0,122.1853,122.2241,122.0884,122.0981,4200.0
2014-12-12 14:45:00,125.96,126.12,125.96,126.02,4600.0,122.04,122.195,122.04,122.0981,4600.0
2014-12-12 14:50:00,126.02,126.07,126.0,126.06,5500.0,122.0981,122.1466,122.0788,122.1369,5500.0
2014-12-12 14:55:00,126.05,126.1,126.03,126.1,4300.0,122.1272,122.1756,122.1078,122.1756,4300.0
2014-12-12 15:00:00,126.1,126.19,126.06,126.16,5700.0,122.1756,122.2628,122.1369,122.2338,5700.0
2014-12-12 15:05:00,126.13,126.17,126.04,126.16,13500.0,122.2047,122.2435,122.1175,122.2338,13500.0
2014-12-12 15:10:00,126.18,126.18,126.07,126.11,21200.0,122.2532,122.2532,122.1466,122.1853,21200.0
2014-12-12 15:15:00,126.12,126.18,125.96,126.01,11900.0,122.195,122.2532,122.04,122.0884,11900.0
2014-12-12 15:20:00,125.97,126.15,125.92,126.14,15900.0,122.0497,122.2241,122.0012,122.2144,15900.0
2014-12-12 15:25:00,126.13,126.13,125.98,126.06,8400.0,122.2047,122.2047,122.0594,122.1369,8400.0
2014-12-12 15:30:00,126.07,126.07,125.68,125.7,11000.0,122.1466,122.1466,121.7687,121.7881,11000.0
2014-12-12 15:35:00,125.68,125.7,125.46,125.5,20000.0,121.7687,121.7881,121.5556,121.5943,20000.0
2014-12-12 15:40:00,125.47,125.49,125.31,125.43,22900.0,121.5653,121.5846,121.4102,121.5265,22900.0
2014-12-12 15:45:00,125.43,125.43,125.13,125.36,35800.0,121.5265,121.5265,121.2358,121.4587,35800.0
2014-12-12 15:50:00,125.36,125.37,125.16,125.25,34300.0,121.4587,121.4684,121.2649,121.3521,34300.0
2014-12-12 15:55:00,125.25,125.35,124.97,125.04,82600.0,121.3521,121.449,121.0808,121.1486,82600.0
2014-12-15 09:30:00,125.42,126.14,125.42,125.86,28400.0,121.5168,122.2144,121.5168,121.9431,28400.0
2014-12-15 09:35:00,125.86,125.9,125.46,125.76,41000.0,121.9431,121.9819,121.5556,121.8462,41000.0
2014-12-15 09:40:00,125.7,125.81,125.23,125.29,20800.0,121.7881,121.8947,121.3327,121.3909,20800.0
2014-12-15 09:45:00,125.25,125.25,124.98,125.19,23500.0,121.3521,121.3521,121.0905,121.294,23500.0
2014-12-15 09:50:00,125.19,125.21,125.0,125.04,10800.0,121.294,121.3133,121.1099,121.1486,10800.0
2014-12-15 09:55:00,125.05,125.24,124.88,125.24,13100.0,121.1583,121.3424,120.9936,121.3424,13100.0
2014-12-15 10:00:00,125.27,125.27,124.77,124.84,18800.0,121.3715,121.3715,120.887,120.9549,18800.0
2014-12-15 10:05:00,124.81,124.87,124.45,124.45,26900.0,120.9258,120.9839,120.577,120.577,26900.0
2014-12-15 10:10:00,124.49,124.84,124.48,124.76,12500.0,120.6158,120.9549,120.6061,120.8773,12500.0
2014-12-15 10:15:00,124.73,124.86,124.58,124.65,21000.0,120.8483,120.9742,120.7029,120.7708,21000.0
2014-12-15 10:20:00,124.57,124.59,124.32,124.43,19100.0,120.6933,120.7126,120.451,120.5576,19100.0
2014-12-15 10:25:00,124.45,124.63,124.44,124.56,8600.0,120.577,120.7514,120.5673,120.6836,8600.0
2014-12-15 10:30:00,124.56,124.56,124.24,124.24,20600.0,120.6836,120.6836,120.3735,120.3735,20600.0
2014-12-15 10:35:00,124.22,124.25,123.9,123.91,19100.0,120.3542,120.3832,120.0441,120.0538,19100.0
2014-12-15 10:40:00,123.97,124.03,123.74,123.74,67200.0,120.1119,120.1701,119.8891,119.8891,67200.0
2014-12-15 10:45:00,123.7,124.0,123.61,123.95,52100.0,119.8503,120.141,119.7631,120.0926,52100.0
2014-12-15 10:50:00,124.0,124.33,123.98,124.27,15700.0,120.141,120.4607,120.1216,120.4026,15700.0
2014-12-15 10:55:00,124.23,124.26,124.07,124.07,21600.0,120.3638,120.3929,120.2088,120.2088,21600.0
2014-12-15 11:00:00,124.05,124.08,123.83,123.89,27800.0,120.1894,120.2185,119.9763,120.0344,27800.0
2014-12-15 11:05:00,123.87,123.94,123.66,123.89,25900.0,120.015,120.0829,119.8116,120.0344,25900.0
2014-12-15 11:10:00,123.9,123.96,123.59,123.59,17500.0,120.0441,120.1022,119.7438,119.7438,17500.0
2014-12-15 11:15:00,123.59,123.6,123.45,123.51,8600.0,119.7438,119.7534,119.6081,119.6662,8600.0
2014-12-15 11:20:00,123.5,123.57,123.32,123.32,14600.0,119.6566,119.7244,119.4822,119.4822,14600.0
2014-12-15 11:25:00,123.43,123.43,123.2,123.28,23200.0,119.5887,119.5887,119.3659,119.4434,23200.0
2014-12-15 11:30:00,123.2,123.37,123.18,123.24,21100.0,119.3659,119.5306,119.3465,119.4047,21100.0
2014-12-15 11:35:00,123.28,123.28,123.0,123.11,15900.0,119.4434,119.4434,119.1721,119.2787,15900.0
2014-12-15 11:40:00,123.1,123.22,122.95,123.1,14600.0,119.269,119.3853,119.1237,119.269,14600.0
2014-12-15 11:45:00,123.07,123.18,123.03,123.11,8300.0,119.2399,119.3465,119.2012,119.2787,8300.0
2014-12-15 11:50:00,123.11,123.19,122.93,122.93,6300.0,119.2787,119.3562,119.1043,119.1043,6300.0
2014-12-15 11:55:00,122.91,123.09,122.89,123.0,13300.0,119.0849,119.2593,119.0655,119.1721,13300.0
2014-12-15 12:00:00,123.09,123.29,123.0,123.17,7100.0,119.2593,119.4531,119.1721,119.3368,7100.0
2014-12-15 12:05:00,123.24,123.55,123.23,123.41,5800.0,119.4047,119.705,119.395,119.5694,5800.0
2014-12-15 12:10:00,123.34,123.53,123.34,123.4,8700.0,119.5015,119.6856,119.5015,119.5597,8700.0
2014-12-15 12:15:00,123.45,123.47,123.23,123.34,5100.0,119.6081,119.6275,119.395,119.5015,5100.0
2014-12-15 12:20:00,123.41,123.58,123.33,123.55,5200.0,119.5694,119.7341,119.4919,119.705,5200.0
2014-12-15 12:25:00,123.64,123.86,123.64,123.8,9000.0,119.7922,120.0054,119.7922,119.9472,9000.0
2014-12-15 12:30:00,123.86,123.9,123.58,123.72,7900.0,120.0054,120.0441,119.7341,119.8697,7900.0
2014-12-15 12:35:00,123.76,124.14,123.69,124.14,10100.0,119.9085,120.2766,119.8406,120.2766,10100.0
2014-12-15 12:40:00,124.13,124.13,123.81,123.97,6500.0,120.267,120.267,119.9569,120.1119,6500.0
2014-12-15 12:45:00,124.03,124.11,123.87,123.91,14200.0,120.1701,120.2476,120.015,120.0538,14200.0
2014-12-15 12:50:00,123.97,124.24,123.9,124.2,9000.0,120.1119,120.3735,120.0441,120.3348,9000.0
2014-12-15 12:55:00,124.23,124.48,124.21,124.33,4700.0,120.3638,120.6061,120.3445,120.4607,4700.0
2014-12-15 13:00:00,124.34,124.52,124.33,124.44,3900.0,120.4704,120.6448,120.4607,120.5673,3900.0
2014-12-15 13:05:00,124.4,124.5,124.24,124.29,4400.0,120.5286,120.6254,120.3735,120.422,4400.0
2014-12-15 13:10:00,124.29,124.36,123.82,123.82,6400.0,120.422,120.4898,119.9666,119.9666,6400.0
2014-12-15 13:15:00,123.91,123.99,123.88,123.99,4200.0,120.0538,120.1313,120.0247,120.1313,4200.0
2014-12-15 13:20:00,123.98,124.26,123.97,124.15,3400.0,120.1216,120.3929,120.1119,120.2863,3400.0
2014-12-15 13:25:00,124.18,124.18,123.84,123.84,15000.0,120.3154,120.3154,119.986,119.986,15000.0
2014-12-15 13:30:00,123.79,123.94,123.76,123.92,7000.0,119.9375,120.0829,119.9085,120.0635,7000.0
2014-12-15 13:35:00,123.97,124.1,123.91,123.95,4600.0,120.1119,120.2379,120.0538,120.0926,4600.0
2014-12-15 13:40:00,123.97,124.16,123.93,124.05,6500.0,120.1119,120.296,120.0732,120.1894,6500.0
2014-12-15 13:45:00,124.01,124.01,123.76,123.86,5100.0,120.1507,120.1507,119.9085,120.0054,5100.0
2014-12-15 13:50:00,123.78,123.95,123.68,123.82,4400.0,119.9278,120.0926,119.831,119.9666,4400.0
2014-12-15 13:55:00,123.77,123.86,123.68,123.76,3200.0,119.9182,120.0054,119.831,119.9085,3200.0
2014-12-15 14:00:00,123.74,123.97,123.74,123.87,8700.0,119.8891,120.1119,119.8891,120.015,8700.0
2014-12-15 14:05:00,123.89,123.94,123.8,123.9,5100.0,120.0344,120.0829,119.9472,120.0441,5100.0
2014-12-15 14:10:00,123.97,123.97,123.76,123.85,8400.0,120.1119,120.1119,119.9085,119.9957,8400.0
2014-12-15 14:15:00,123.81,123.93,123.75,123.83,6800.0,119.9569,120.0732,119.8988,119.9763,6800.0
2014-12-15 14:20:00,123.82,124.24,123.8,124.23,12100.0,119.9666,120.3735,119.9472,120.3638,12100.0
2014-12-15 14:25:00,124.24,124.58,124.24,124.47,21300.0,120.3735,120.7029,120.3735,120.5964,21300.0
2014-12-15 14:30:00,124.47,124.47,124.18,124.33,8700.0,120.5964,120.5964,120.3154,120.4607,8700.0
2014-12-15 14:35:00,124.29,124.63,124.29,124.46,10400.0,120.422,120.7514,120.422,120.5867,10400.0
2014-12-15 14:40:00,124.48,124.52,124.05,124.11,11900.0,120.6061,120.6448,120.1894,120.2476,11900.0
2014-12-15 14:45:00,124.05,124.18,123.97,124.02,10400.0,120.1894,120.3154,120.1119,120.1604,10400.0
2014-12-15 14:50:00,124.0,124.14,123.99,124.12,12800.0,120.141,120.2766,120.1313,120.2573,12800.0
2014-12-15 14:55:00,124.08,124.21,123.96,124.07,6600.0,120.2185,120.3445,120.1022,120.2088,6600.0
2014-12-15 15:00:00,124.05,124.21,123.95,124.05,19200.0,120.1894,120.3445,120.0926,120.1894,19200.0
2014-12-15 15:05:00,124.04,124.2,123.96,124.1,15200.0,120.1798,120.3348,120.1022,120.2379,15200.0
2014-12-15 15:10:00,124.11,124.34,124.08,124.08,15900.0,120.2476,120.4704,120.2185,120.2185,15900.0
2014-12-15 15:15:00,124.08,124.13,123.94,124.03,11400.0,120.2185,120.267,120.0829,120.1701,11400.0
2014-12-15 15:20:00,123.99,124.13,123.92,124.01,15400.0,120.1313,120.267,120.0635,120.1507,15400.0
2014-12-15 15:25:00,123.99,124.21,123.8,123.81,10900.0,120.1313,120.3445,119.9472,119.9569,10900.0
2014-12-15 15:30:00,123.8,123.86,123.75,123.85,13800.0,119.9472,120.0054,119.8988,119.9957,13800.0
2014-12-15 15:35:00,123.84,124.35,123.84,124.15,22600.0,119.986,120.4801,119.986,120.2863,22600.0
2014-12-15 15:40:00,124.14,124.18,123.97,124.06,24000.0,120.2766,120.3154,120.1119,120.1991,24000.0
2014-12-15 15:45:00,124.06,124.06,123.76,123.97,30600.0,120.1991,120.1991,119.9085,120.1119,30600.0
2014-12-15 15:50:00,123.96,124.08,123.93,123.96,31600.0,120.1022,120.2185,120.0732,120.1022,31600.0
2014-12-15 15:55:00,123.96,123.97,123.67,123.69,78100.0,120.1022,120.1119,119.8213,119.8406,78100.0
2014-12-16 09:30:00,123.42,123.59,123.14,123.47,35700.0,119.579,119.7438,119.3078,119.6275,35700.0
2014-12-16 09:35:00,123.53,123.91,123.49,123.62,7000.0,119.6856,120.0538,119.6469,119.7728,7000.0
2014-12-16 09:40:00,123.66,123.91,123.58,123.86,5000.0,119.8116,120.0538,119.7341,120.0054,5000.0
2014-12-16 09:45:00,123.8,123.87,123.62,123.81,4600.0,119.9472,120.015,119.7728,119.9569,4600.0
2014-12-16 09:50:00,123.78,124.0,123.78,123.8,4800.0,119.9278,120.141,119.9278,119.9472,4800.0
2014-12-16 09:55:00,123.87,123.96,123.67,123.69,4500.0,120.015,120.1022,119.8213,119.8406,4500.0
2014-12-16 10:00:00,123.7,123.74,123.49,123.73,8600.0,119.8503,119.8891,119.6469,119.8794,8600.0
2014-12-16 10:05:00,123.8,123.88,123.42,123.53,14500.0,119.9472,120.0247,119.579,119.6856,14500.0
2014-12-16 10:10:00,123.54,123.58,123.3,123.3,7100.0,119.6953,119.7341,119.4628,119.4628,7100.0
2014-12-16 10:15:00,123.27,124.05,123.27,124.05,7000.0,119.4337,120.1894,119.4337,120.1894,7000.0
2014-12-16 10:20:00,123.92,124.04,123.72,123.99,11000.0,120.0635,120.1798,119.8697,120.1313,11000.0
2014-12-16 10:25:00,123.92,124.01,123.78,123.92,8200.0,120.0635,120.1507,119.9278,120.0635,8200.0
2014-12-16 10:30:00,123.88,123.89,123.55,123.58,9600.0,120.0247,120.0344,119.705,119.7341,9600.0
2014-12-16 10:35:00,123.58,123.8,123.57,123.76,3400.0,119.7341,119.9472,119.7244,119.9085,3400.0
2014-12-16 10:40:00,123.68,123.7,123.48,123.58,4000.0,119.831,119.8503,119.6372,119.7341,4000.0
2014-12-16 10:45:00,123.72,123.86,123.68,123.68,4700.0,119.8697,120.0054,119.831,119.831,4700.0
2014-12-16 10:50:00,123.67,123.94,123.64,123.94,4700.0,119.8213,120.0829,119.7922,120.0829,4700.0
2014-12-16 10:55:00,123.99,124.19,123.99,124.06,16400.0,120.1313,120.3251,120.1313,120.1991,16400.0
2014-12-16 11:00:00,124.07,124.13,123.95,124.01,5300.0,120.2088,120.267,120.0926,120.1507,5300.0
2014-12-16 11:05:00,123.99,124.05,123.85,123.99,7300.0,120.1313,120.1894,119.9957,120.1313,7300.0
2014-12-16 11:10:00,123.91,124.06,123.91,123.98,5500.0,120.0538,120.1991,120.0538,120.1216,5500.0
2014-12-16 11:15:00,124.09,124.33,124.09,124.33,19200.0,120.2282,120.4607,120.2282,120.4607,19200.0
2014-12-16 11:20:00,124.31,124.54,124.28,124.54,7600.0,120.4414,120.6642,120.4123,120.6642,7600.0
2014-12-16 11:25:00,124.51,125.38,124.44,125.01,18300.0,120.6351,121.4781,120.5673,121.1196,18300.0
2014-12-16 11:30:00,125.09,125.32,125.02,125.07,8200.0,121.1971,121.4199,121.1293,121.1777,8200.0
2014-12-16 11:35:00,125.14,125.14,124.92,125.0,6700.0,121.2455,121.2455,121.0324,121.1099,6700.0
2014-12-16 11:40:00,125.0,125.03,124.91,124.91,5100.0,121.1099,121.1389,121.0227,121.0227,5100.0
2014-12-16 11:45:00,124.99,124.99,124.86,124.96,5200.0,121.1002,121.1002,120.9742,121.0711,5200.0
2014-12-16 11:50:00,124.92,125.05,124.91,124.96,5400.0,121.0324,121.1583,121.0227,121.0711,5400.0
2014-12-16 11:55:00,124.93,124.97,124.72,124.8,8300.0,121.0421,121.0808,120.8386,120.9161,8300.0
2014-12-16 12:00:00,124.84,124.92,124.6,124.72,8700.0,120.9549,121.0324,120.7223,120.8386,8700.0
2014-12-16 12:05:00,124.71,124.74,124.62,124.68,3300.0,120.8289,120.858,120.7417,120.7998,3300.0
2014-12-16 12:10:00,124.66,124.75,124.52,124.54,4200.0,120.7805,120.8677,120.6448,120.6642,4200.0
2014-12-16 12:15:00,124.54,124.7,124.54,124.67,6200.0,120.6642,120.8192,120.6642,120.7901,6200.0
2014-12-16 12:20:00,124.62,124.68,124.48,124.52,4400.0,120.7417,120.7998,120.6061,120.6448,4400.0
2014-12-16 12:25:00,124.58,124.66,124.55,124.59,4700.0,120.7029,120.7805,120.6739,120.7126,4700.0
2014-12-16 12:30:00,124.6,124.66,124.54,124.61,2900.0,120.7223,120.7805,120.6642,120.732,2900.0
2014-12-16 12:35:00,124.67,124.67,124.54,124.62,4100.0,120.7901,120.7901,120.6642,120.7417,4100.0
2014-12-16 12:40:00,124.55,124.63,124.37,124.38,5200.0,120.6739,120.7514,120.4995,120.5092,5200.0
2014-12-16 12:45:00,124.3,124.35,124.19,124.34,5400.0,120.4317,120.4801,120.3251,120.4704,5400.0
2014-12-16 12:50:00,124.34,124.43,124.29,124.32,5100.0,120.4704,120.5576,120.422,120.451,5100.0
2014-12-16 12:55:00,124.35,124.36,124.18,124.18,4300.0,120.4801,120.4898,120.3154,120.3154,4300.0
2014-12-16 13:00:00,124.23,124.38,124.23,124.29,5500.0,120.3638,120.5092,120.3638,120.422,5500.0
2014-12-16 13:05:00,124.31,124.31,124.0,124.06,4000.0,120.4414,120.4414,120.141,120.1991,4000.0
2014-12-16 13:10:00,124.03,124.03,123.7,123.88,12600.0,120.1701,120.1701,119.8503,120.0247,12600.0
2014-12-16 13:15:00,123.82,124.04,123.52,123.73,6600.0,119.9666,120.1798,119.6759,119.8794,6600.0
2014-12-16 13:20:00,123.67,123.74,123.5,123.5,4200.0,119.8213,119.8891,119.6566,119.6566,4200.0
2014-12-16 13:25:00,123.49,123.65,123.4,123.63,3800.0,119.6469,119.8019,119.5597,119.7825,3800.0
2014-12-16 13:30:00,123.57,123.57,123.18,123.38,33400.0,119.7244,119.7244,119.3465,119.5403,33400.0
2014-12-16 13:35:00,123.41,123.55,123.36,123.39,7200.0,119.5694,119.705,119.5209,119.55,7200.0
2014-12-16 13:40:00,123.4,123.59,123.37,123.47,22900.0,119.5597,119.7438,119.5306,119.6275,22900.0
2014-12-16 13:45:00,123.45,123.45,123.17,123.23,12500.0,119.6081,119.6081,119.3368,119.395,12500.0
2014-12-16 13:50:00,123.22,123.54,123.22,123.34,10400.0,119.3853,119.6953,119.3853,119.5015,10400.0
2014-12-16 13:55:00,123.36,123.4,123.13,123.13,14200.0,119.5209,119.5597,119.2981,119.2981,14200.0
2014-12-16 14:00:00,123.22,123.28,123.05,123.08,12400.0,119.3853,119.4434,119.2206,119.2496,12400.0
2014-12-16 14:05:00,123.15,123.38,123.14,123.32,42300.0,119.3175,119.5403,119.3078,119.4822,42300.0
2014-12-16 14:10:00,123.31,123.39,123.22,123.3,9100.0,119.4725,119.55,119.3853,119.4628,9100.0
2014-12-16 14:15:00,123.26,123.26,123.06,123.25,8900.0,119.424,119.424,119.2303,119.4143,8900.0
2014-12-16 14:20:00,123.25,123.27,123.06,123.1,16100.0,119.4143,119.4337,119.2303,119.269,16100.0
2014-12-16 14:25:00,123.1,123.29,123.09,123.18,5900.0,119.269,119.4531,119.2593,119.3465,5900.0
2014-12-16 14:30:00,123.15,123.33,123.1,123.11,13100.0,119.3175,119.4919,119.269,119.2787,13100.0
2014-12-16 14:35:00,123.11,123.11,122.91,122.95,22900.0,119.2787,119.2787,119.0849,119.1237,22900.0
2014-12-16 14:40:00,122.96,122.97,122.79,122.8,28900.0,119.1334,119.1431,118.9687,118.9783,28900.0
2014-12-16 14:45:00,122.79,122.8,122.6,122.64,27800.0,118.9687,118.9783,118.7846,118.8233,27800.0
2014-12-16 14:50:00,122.63,122.69,122.38,122.69,47100.0,118.8136,118.8718,118.5714,118.8718,47100.0
2014-12-16 14:55:00,122.7,123.01,122.67,123.01,12800.0,118.8815,119.1818,118.8524,119.1818,12800.0
2014-12-16 15:00:00,122.99,123.19,122.91,123.13,8600.0,119.1624,119.3562,119.0849,119.2981,8600.0
2014-12-16 15:05:00,123.16,123.29,122.82,123.06,17200.0,119.3271,119.4531,118.9977,119.2303,17200.0
2014-12-16 15:10:00,122.99,123.03,122.77,122.77,12700.0,119.1624,119.2012,118.9493,118.9493,12700.0
2014-12-16 15:15:00,122.74,122.84,122.69,122.69,28500.0,118.9202,119.0171,118.8718,118.8718,28500.0
2014-12-16 15:20:00,122.69,122.71,122.36,122.37,33600.0,118.8718,118.8911,118.552,118.5617,33600.0
2014-12-16 15:25:00,122.43,122.46,122.27,122.38,19200.0,118.6199,118.6489,118.4648,118.5714,19200.0
2014-12-16 15:30:00,122.35,122.69,122.26,122.56,19100.0,118.5423,118.8718,118.4551,118.7458,19100.0
2014-12-16 15:35:00,122.61,122.65,122.15,122.2,28600.0,118.7943,118.833,118.3486,118.397,28600.0
2014-12-16 15:40:00,122.19,122.23,121.8,121.91,26500.0,118.3873,118.4261,118.0095,118.116,26500.0
2014-12-16 15:45:00,121.94,122.17,121.87,122.12,41400.0,118.1451,118.368,118.0773,118.3195,41400.0
2014-12-16 15:50:00,122.13,122.13,121.76,122.0,52600.0,118.3292,118.3292,117.9707,118.2032,52600.0
2014-12-16 15:55:00,122.01,122.01,121.5,121.56,85400.0,118.2129,118.2129,117.7188,117.7769,85400.0
2014-12-17 09:30:00,122.3,122.3,121.65,121.72,23800.0,118.4939,118.4939,117.8641,117.932,23800.0
2014-12-17 09:35:00,121.66,122.0,121.65,122.0,18100.0,117.8738,118.2032,117.8641,118.2032,18100.0
2014-12-17 09:40:00,122.19,122.57,121.98,122.49,9600.0,118.3873,118.7555,118.1839,118.678,9600.0
2014-12-17 09:45:00,122.55,122.74,122.44,122.65,27200.0,118.7361,118.9202,118.6295,118.833,27200.0
2014-12-17 09:50:00,122.64,123.03,122.51,122.96,33500.0,118.8233,119.2012,118.6974,119.1334,33500.0
2014-12-17 09:55:00,122.97,122.99,122.82,122.92,10000.0,119.1431,119.1624,118.9977,119.0946,10000.0
2014-12-17 10:00:00,122.94,123.02,122.43,122.63,23900.0,119.114,119.1915,118.6199,118.8136,23900.0
2014-12-17 10:05:00,122.6,122.6,122.24,122.36,8000.0,118.7846,118.7846,118.4358,118.552,8000.0
2014-12-17 10:10:00,122.36,122.47,122.18,122.46,15900.0,118.552,118.6586,118.3776,118.6489,15900.0
2014-12-17 10:15:00,122.44,122.58,122.2,122.58,9600.0,118.6295,118.7652,118.397,118.7652,9600.0
2014-12-17 10:20:00,122.55,122.6,122.33,122.35,21800.0,118.7361,118.7846,118.523,118.5423,21800.0
2014-12-17 10:25:00,122.37,122.38,121.76,121.82,43800.0,118.5617,118.5714,117.9707,118.0288,43800.0
2014-12-17 10:30:00,121.81,121.82,121.63,121.77,30800.0,118.0192,118.0288,117.8448,117.9804,30800.0
2014-12-17 10:35:00,121.78,121.8,121.65,121.71,35300.0,117.9901,118.0095,117.8641,117.9223,35300.0
2014-12-17 10:40:00,121.72,121.8,121.62,121.75,26700.0,117.932,118.0095,117.8351,117.961,26700.0
2014-12-17 10:45:00,121.78,121.85,121.69,121.74,11400.0,117.9901,118.0579,117.9029,117.9513,11400.0
2014-12-17 10:50:00,121.7,121.72,121.45,121.5,25300.0,117.9126,117.932,117.6704,117.7188,25300.0
2014-12-17 10:55:00,121.5,121.56,121.43,121.46,9400.0,117.7188,117.7769,117.651,117.68,9400.0
2014-12-17 11:00:00,121.5,121.78,121.48,121.75,6400.0,117.7188,117.9901,117.6994,117.961,6400.0
2014-12-17 11:05:00,121.75,121.85,121.63,121.82,10000.0,117.961,118.0579,117.8448,118.0288,10000.0
2014-12-17 11:10:00,121.82,121.83,121.5,121.51,19400.0,118.0288,118.0385,117.7188,117.7285,19400.0
2014-12-17 11:15:00,121.51,121.8,121.35,121.78,10300.0,117.7285,118.0095,117.5735,117.9901,10300.0
2014-12-17 11:20:00,121.77,121.77,121.56,121.59,18100.0,117.9804,117.9804,117.7769,117.806,18100.0
2014-12-17 11:25:00,121.58,121.62,121.28,121.29,33400.0,117.7963,117.8351,117.5056,117.5153,33400.0
2014-12-17 11:30:00,121.3,121.39,121.15,121.16,29500.0,117.525,117.6122,117.3797,117.3894,29500.0
2014-12-17 11:35:00,121.16,121.73,121.16,121.73,24400.0,117.3894,117.9416,117.3894,117.9416,24400.0
2014-12-17 11:40:00,121.77,122.04,121.72,121.99,11000.0,117.9804,118.242,117.932,118.1936,11000.0
2014-12-17 11:45:00,122.0,122.3,122.0,122.26,12000.0,118.2032,118.4939,118.2032,118.4551,12000.0
2014-12-17 11:50:00,122.26,122.48,122.22,122.42,9900.0,118.4551,118.6683,118.4164,118.6102,9900.0
2014-12-17 11:55:00,122.43,122.87,122.4,122.83,18500.0,118.6199,119.0462,118.5908,119.0074,18500.0
2014-12-17 12:00:00,122.82,123.07,122.8,123.06,25800.0,118.9977,119.2399,118.9783,119.2303,25800.0
2014-12-17 12:05:00,123.04,123.05,122.82,122.96,16100.0,119.2109,119.2206,118.9977,119.1334,16100.0
2014-12-17 12:10:00,123.0,123.02,122.76,122.83,11800.0,119.1721,119.1915,118.9396,119.0074,11800.0
2014-12-17 12:15:00,122.83,122.92,122.74,122.77,32000.0,119.0074,119.0946,118.9202,118.9493,32000.0
2014-12-17 12:20:00,122.78,122.96,122.75,122.81,44400.0,118.959,119.1334,118.9299,118.988,44400.0
2014-12-17 12:25:00,122.82,122.89,122.49,122.49,22500.0,118.9977,119.0655,118.678,118.678,22500.0
2014-12-17 12:30:00,122.62,122.75,122.61,122.68,9400.0,118.8039,118.9299,118.7943,118.8621,9400.0
2014-12-17 12:35:00,122.64,122.74,122.49,122.62,5500.0,118.8233,118.9202,118.678,118.8039,5500.0
2014-12-17 12:40:00,122.57,122.69,122.54,122.68,6300.0,118.7555,118.8718,118.7264,118.8621,6300.0
2014-12-17 12:45:00,122.69,122.76,122.61,122.73,6800.0,118.8718,118.9396,118.7943,118.9105,6800.0
2014-12-17 12:50:00,122.77,123.08,122.77,122.85,7900.0,118.9493,119.2496,118.9493,119.0268,7900.0
2014-12-17 12:55:00,122.87,123.02,122.86,122.98,7200.0,119.0462,119.1915,119.0365,119.1527,7200.0
2014-12-17 13:00:00,122.99,123.04,122.92,122.92,8100.0,119.1624,119.2109,119.0946,119.0946,8100.0
2014-12-17 13:05:00,122.94,123.05,122.91,123.02,7700.0,119.114,119.2206,119.0849,119.1915,7700.0
2014-12-17 13:10:00,123.04,123.08,122.93,123.02,12200.0,119.2109,119.2496,119.1043,119.1915,12200.0
2014-12-17 13:15:00,123.02,123.14,122.98,123.13,7100.0,119.1915,119.3078,119.1527,119.2981,7100.0
2014-12-17 13:20:00,123.09,123.21,123.01,123.05,5700.0,119.2593,119.3756,119.1818,119.2206,5700.0
2014-12-17 13:25:00,123.02,123.03,122.94,123.03,13400.0,119.1915,119.2012,119.114,119.2012,13400.0
2014-12-17 13:30:00,123.03,123.1,122.9,123.01,9200.0,119.2012,119.269,119.0752,119.1818,9200.0
2014-12-17 13:35:00,122.97,122.98,122.8,122.84,13500.0,119.1431,119.1527,118.9783,119.0171,13500.0
2014-12-17 13:40:00,122.85,122.97,122.83,122.9,8400.0,119.0268,119.1431,119.0074,119.0752,8400.0
2014-12-17 13:45:00,122.91,122.91,122.68,122.79,8400.0,119.0849,119.0849,118.8621,118.9687,8400.0
2014-12-17 13:50:00,122.84,122.92,122.79,122.79,6700.0,119.0171,119.0946,118.9687,118.9687,6700.0
2014-12-17 13:55:00,122.79,123.16,122.77,123.13,9800.0,118.9687,119.3271,118.9493,119.2981,9800.0
2014-12-17 14:00:00,123.23,124.31,123.01,124.05,30600.0,119.395,120.4414,119.1818,120.1894,30600.0
2014-12-17 14:05:00,124.04,124.1,123.65,123.94,20100.0,120.1798,120.2379,119.8019,120.0829,20100.0
2014-12-17 14:10:00,123.92,124.64,123.87,124.51,22200.0,120.0635,120.7611,120.015,120.6351,22200.0
2014-12-17 14:15:00,124.48,124.57,124.38,124.42,13200.0,120.6061,120.6933,120.5092,120.5479,13200.0
2014-12-17 14:20:00,124.41,124.51,124.23,124.51,18000.0,120.5382,120.6351,120.3638,120.6351,18000.0
2014-12-17 14:25:00,124.55,124.7,124.39,124.54,26700.0,120.6739,120.8192,120.5189,120.6642,26700.0
2014-12-17 14:30:00,124.6,124.68,124.2,124.6,31500.0,120.7223,120.7998,120.3348,120.7223,31500.0
2014-12-17 14:35:00,124.59,124.87,124.58,124.78,18800.0,120.7126,120.9839,120.7029,120.8967,18800.0
2014-12-17 14:40:00,124.74,124.74,124.01,124.11,25800.0,120.858,120.858,120.1507,120.2476,25800.0
2014-12-17 14:45:00,124.15,124.16,123.85,123.96,22400.0,120.2863,120.296,119.9957,120.1022,22400.0
2014-12-17 14:50:00,123.98,124.25,123.85,124.19,30300.0,120.1216,120.3832,119.9957,120.3251,30300.0
2014-12-17 14:55:00,124.22,124.31,123.8,123.86,22700.0,120.3542,120.4414,119.9472,120.0054,22700.0
2014-12-17 15:00:00,123.85,123.85,123.35,123.57,27400.0,119.9957,119.9957,119.5112,119.7244,27400.0
2014-12-17 15:05:00,123.55,123.76,123.52,123.64,16500.0,119.705,119.9085,119.6759,119.7922,16500.0
2014-12-17 15:10:00,123.68,123.83,123.55,123.81,26400.0,119.831,119.9763,119.705,119.9569,26400.0
2014-12-17 15:15:00,123.83,124.12,123.69,124.1,14500.0,119.9763,120.2573,119.8406,120.2379,14500.0
2014-12-17 15:20:00,124.1,124.2,123.94,124.06,12800.0,120.2379,120.3348,120.0829,120.1991,12800.0
2014-12-17 15:25:00,124.11,124.45,124.06,124.38,29500.0,120.2476,120.577,120.1991,120.5092,29500.0
2014-12-17 15:30:00,124.37,124.59,124.23,124.4,20000.0,120.4995,120.7126,120.3638,120.5286,20000.0
2014-12-17 15:35:00,124.41,124.45,124.13,124.37,25000.0,120.5382,120.577,120.267,120.4995,25000.0
2014-12-17 15:40:00,124.38,124.75,124.38,124.69,25000.0,120.5092,120.8677,120.5092,120.8095,25000.0
2014-12-17 15:45:00,124.65,124.87,124.55,124.69,31900.0,120.7708,120.9839,120.6739,120.8095,31900.0
2014-12-17 15:50:00,124.7,124.77,124.37,124.45,35500.0,120.8192,120.887,120.4995,120.577,35500.0
2014-12-17 15:55:00,124.46,124.82,124.44,124.76,80800.0,120.5867,120.9355,120.5673,120.8773,80800.0
2014-12-18 09:30:00,125.86,126.07,125.63,125.67,2900.0,121.9431,122.1466,121.7203,121.759,2900.0
2014-12-18 09:35:00,125.55,125.64,125.2,125.38,54400.0,121.6428,121.73,121.3037,121.4781,54400.0
2014-12-18 09:40:00,125.28,125.75,125.27,125.51,9600.0,121.3812,121.8365,121.3715,121.604,9600.0
2014-12-18 09:45:00,125.65,125.75,125.46,125.75,11700.0,121.7396,121.8365,121.5556,121.8365,11700.0
2014-12-18 09:50:00,125.66,125.79,125.56,125.7,19700.0,121.7493,121.8753,121.6525,121.7881,19700.0
2014-12-18 09:55:00,125.7,126.25,125.53,126.25,15500.0,121.7881,122.321,121.6234,122.321,15500.0
2014-12-18 10:00:00,126.27,126.31,125.79,126.14,12000.0,122.3404,122.3791,121.8753,122.2144,12000.0
2014-12-18 10:05:00,126.04,126.35,125.82,126.24,18800.0,122.1175,122.4179,121.9044,122.3113,18800.0
2014-12-18 10:10:00,126.26,126.51,126.2,126.48,15100.0,122.3307,122.5729,122.2725,122.5438,15100.0
2014-12-18 10:15:00,126.45,126.55,126.39,126.46,13100.0,122.5148,122.6116,122.4566,122.5244,13100.0
2014-12-18 10:20:00,126.47,126.54,126.33,126.33,24700.0,122.5341,122.602,122.3985,122.3985,24700.0
2014-12-18 10:25:00,126.25,126.28,125.78,125.87,38900.0,122.321,122.35,121.8656,121.9528,38900.0
2014-12-18 10:30:00,125.93,126.14,125.83,125.83,22900.0,122.0109,122.2144,121.914,121.914,22900.0
2014-12-18 10:35:00,125.82,126.0,125.74,125.82,17900.0,121.9044,122.0788,121.8268,121.9044,17900.0
2014-12-18 10:40:00,125.82,125.88,125.76,125.85,21300.0,121.9044,121.9625,121.8462,121.9334,21300.0
2014-12-18 10:45:00,125.84,126.16,125.76,126.06,20700.0,121.9237,122.2338,121.8462,122.1369,20700.0
2014-12-18 10:50:00,126.06,126.15,126.01,126.04,25500.0,122.1369,122.2241,122.0884,122.1175,25500.0
2014-12-18 10:55:00,126.01,126.1,125.94,125.94,11900.0,122.0884,122.1756,122.0206,122.0206,11900.0
2014-12-18 11:00:00,125.86,125.94,125.58,125.76,10900.0,121.9431,122.0206,121.6718,121.8462,10900.0
2014-12-18 11:05:00,125.76,125.76,125.4,125.44,19600.0,121.8462,121.8462,121.4974,121.5362,19600.0
2014-12-18 11:10:00,125.49,125.65,125.42,125.57,8200.0,121.5846,121.7396,121.5168,121.6621,8200.0
2014-12-18 11:15:00,125.57,125.93,125.57,125.92,9000.0,121.6621,122.0109,121.6621,122.0012,9000.0
2014-12-18 11:20:00,125.92,126.11,125.89,126.05,10700.0,122.0012,122.1853,121.9722,122.1272,10700.0
2014-12-18 11:25:00,126.06,126.18,125.95,125.95,10000.0,122.1369,122.2532,122.0303,122.0303,10000.0
2014-12-18 11:30:00,125.99,126.08,125.89,126.06,6900.0,122.0691,122.1563,121.9722,122.1369,6900.0
2014-12-18 11:35:00,126.06,126.23,126.03,126.2,10700.0,122.1369,122.3016,122.1078,122.2725,10700.0
2014-12-18 11:40:00,126.21,126.38,126.15,126.35,6600.0,122.2822,122.4469,122.2241,122.4179,6600.0
2014-12-18 11:45:00,126.32,126.47,126.24,126.34,20200.0,122.3888,122.5341,122.3113,122.4082,20200.0
2014-12-18 11:50:00,126.34,126.64,126.22,126.6,12900.0,122.4082,122.6988,122.2919,122.6601,12900.0
2014-12-18 11:55:00,126.56,126.76,126.56,126.73,8300.0,122.6213,122.8151,122.6213,122.786,8300.0
2014-12-18 12:00:00,126.72,126.81,126.66,126.66,5500.0,122.7764,122.8635,122.7182,122.7182,5500.0
2014-12-18 12:05:00,126.66,126.72,126.5,126.5,14500.0,122.7182,122.7764,122.5632,122.5632,14500.0
2014-12-18 12:10:00,126.5,126.56,126.41,126.49,6800.0,122.5632,122.6213,122.476,122.5535,6800.0
2014-12-18 12:15:00,126.5,126.51,126.39,126.39,12300.0,122.5632,122.5729,122.4566,122.4566,12300.0
2014-12-18 12:20:00,126.36,126.36,126.25,126.35,3700.0,122.4276,122.4276,122.321,122.4179,3700.0
2014-12-18 12:25:00,126.4,126.46,126.24,126.44,10500.0,122.4663,122.5244,122.3113,122.5051,10500.0
2014-12-18 12:30:00,126.42,126.48,126.36,126.45,12700.0,122.4857,122.5438,122.4276,122.5148,12700.0
2014-12-18 12:35:00,126.47,126.5,126.36,126.45,8400.0,122.5341,122.5632,122.4276,122.5148,8400.0
2014-12-18 12:40:00,126.39,126.51,126.39,126.5,7900.0,122.4566,122.5729,122.4566,122.5632,7900.0
2014-12-18 12:45:00,126.47,126.66,126.43,126.66,10800.0,122.5341,122.7182,122.4954,122.7182,10800.0
2014-12-18 12:50:00,126.61,126.74,126.58,126.62,6000.0,122.6698,122.7957,122.6407,122.6795,6000.0
2014-12-18 12:55:00,126.66,126.66,126.52,126.54,12200.0,122.7182,122.7182,122.5826,122.602,12200.0
2014-12-18 13:00:00,126.55,126.55,126.4,126.46,17400.0,122.6116,122.6116,122.4663,122.5244,17400.0
2014-12-18 13:05:00,126.45,126.49,126.33,126.47,10700.0,122.5148,122.5535,122.3985,122.5341,10700.0
2014-12-18 13:10:00,126.46,126.5,126.39,126.42,10600.0,122.5244,122.5632,122.4566,122.4857,10600.0
2014-12-18 13:15:00,126.4,126.52,126.36,126.38,16300.0,122.4663,122.5826,122.4276,122.4469,16300.0
2014-12-18 13:20:00,126.39,126.59,126.38,126.57,11100.0,122.4566,122.6504,122.4469,122.631,11100.0
2014-12-18 13:25:00,126.6,126.7,126.57,126.7,7700.0,122.6601,122.757,122.631,122.757,7700.0
2014-12-18 13:30:00,126.69,126.78,126.53,126.78,17500.0,122.7473,122.8345,122.5923,122.8345,17500.0
2014-12-18 13:35:00,126.78,126.88,126.76,126.83,7000.0,122.8345,122.9314,122.8151,122.8829,7000.0
2014-12-18 13:40:00,126.81,126.86,126.76,126.82,9600.0,122.8635,122.912,122.8151,122.8732,9600.0
2014-12-18 13:45:00,126.79,126.88,126.73,126.82,13200.0,122.8442,122.9314,122.786,122.8732,13200.0
2014-12-18 13:50:00,126.81,126.84,126.7,126.7,6900.0,122.8635,122.8926,122.757,122.757,6900.0
2014-12-18 13:55:00,126.72,126.82,126.63,126.81,10100.0,122.7764,122.8732,122.6892,122.8635,10100.0
2014-12-18 14:00:00,126.8,126.91,126.71,126.91,14300.0,122.8539,122.9604,122.7667,122.9604,14300.0
2014-12-18 14:05:00,126.91,126.91,126.66,126.68,13000.0,122.9604,122.9604,122.7182,122.7376,13000.0
2014-12-18 14:10:00,126.7,126.82,126.69,126.76,10600.0,122.757,122.8732,122.7473,122.8151,10600.0
2014-12-18 14:15:00,126.75,126.93,126.69,126.92,13600.0,122.8054,122.9798,122.7473,122.9701,13600.0
2014-12-18 14:20:00,126.94,126.94,126.77,126.77,10300.0,122.9895,122.9895,122.8248,122.8248,10300.0
2014-12-18 14:25:00,126.8,126.81,126.64,126.65,13800.0,122.8539,122.8635,122.6988,122.7085,13800.0
2014-12-18 14:30:00,126.69,126.69,126.54,126.67,14400.0,122.7473,122.7473,122.602,122.7279,14400.0
2014-12-18 14:35:00,126.64,126.77,126.57,126.72,16100.0,122.6988,122.8248,122.631,122.7764,16100.0
2014-12-18 14:40:00,126.69,126.75,126.65,126.65,11300.0,122.7473,122.8054,122.7085,122.7085,11300.0
2014-12-18 14:45:00,126.67,126.72,126.37,126.38,15700.0,122.7279,122.7764,122.4372,122.4469,15700.0
2014-12-18 14:50:00,126.38,126.51,126.29,126.46,16900.0,122.4469,122.5729,122.3597,122.5244,16900.0
2014-12-18 14:55:00,126.46,126.53,126.37,126.45,14700.0,122.5244,122.5923,122.4372,122.5148,14700.0
2014-12-18 15:00:00,126.49,126.61,126.38,126.57,18700.0,122.5535,122.6698,122.4469,122.631,18700.0
2014-12-18 15:05:00,126.59,126.71,126.59,126.64,23500.0,122.6504,122.7667,122.6504,122.6988,23500.0
2014-12-18 15:10:00,126.66,126.76,126.6,126.75,20000.0,122.7182,122.8151,122.6601,122.8054,20000.0
2014-12-18 15:15:00,126.79,126.84,126.67,126.75,17100.0,122.8442,122.8926,122.7279,122.8054,17100.0
2014-12-18 15:20:00,126.75,126.76,126.58,126.58,17000.0,122.8054,122.8151,122.6407,122.6407,17000.0
2014-12-18 15:25:00,126.61,126.69,126.47,126.66,20600.0,122.6698,122.7473,122.5341,122.7182,20600.0
2014-12-18 15:30:00,126.65,126.76,126.53,126.56,30200.0,122.7085,122.8151,122.5923,122.6213,30200.0
2014-12-18 15:35:00,126.56,126.69,126.55,126.65,20700.0,122.6213,122.7473,122.6116,122.7085,20700.0
2014-12-18 15:40:00,126.65,126.88,126.65,126.82,23900.0,122.7085,122.9314,122.7085,122.8732,23900.0
2014-12-18 15:45:00,126.82,126.9,126.69,126.89,35500.0,122.8732,122.9507,122.7473,122.9411,35500.0
2014-12-18 15:50:00,126.94,127.23,126.94,127.22,40500.0,122.9895,123.2705,122.9895,123.2608,40500.0
2014-12-18 15:55:00,127.21,127.54,127.19,127.52,106700.0,123.2511,123.5708,123.2317,123.5515,106700.0
2014-12-19 09:30:00,127.16,127.95,127.07,127.71,530600.0,123.2027,123.9681,123.1155,123.7355,530600.0
2014-12-19 09:35:00,127.9,128.08,127.64,127.71,30300.0,123.9196,124.094,123.6677,123.7355,30300.0
2014-12-19 09:40:00,127.69,127.71,127.44,127.53,11700.0,123.7162,123.7355,123.4739,123.5611,11700.0
2014-12-19 09:45:00,127.6,127.82,127.58,127.58,26500.0,123.629,123.8421,123.6096,123.6096,26500.0
2014-12-19 09:50:00,127.6,127.62,127.24,127.33,32400.0,123.629,123.6483,123.2802,123.3674,32400.0
2014-12-19 09:55:00,127.32,127.41,127.18,127.32,46400.0,123.3577,123.4449,123.222,123.3577,46400.0
2014-12-19 10:00:00,127.31,127.79,127.17,127.78,23100.0,123.348,123.8131,123.2123,123.8034,23100.0
2014-12-19 10:05:00,127.81,128.11,127.77,127.99,26300.0,123.8324,124.1231,123.7937,124.0068,26300.0
2014-12-19 10:10:00,127.98,128.3,127.96,128.25,14800.0,123.9971,124.3072,123.9778,124.2587,14800.0
2014-12-19 10:15:00,128.22,128.4,128.15,128.39,8100.0,124.2297,124.4041,124.1618,124.3944,8100.0
2014-12-19 10:20:00,128.38,128.5,128.3,128.5,9700.0,124.3847,124.501,124.3072,124.501,9700.0
2014-12-19 10:25:00,128.47,128.57,128.4,128.47,13600.0,124.4719,124.5688,124.4041,124.4719,13600.0
2014-12-19 10:30:00,128.45,128.52,128.28,128.38,14100.0,124.4525,124.5203,124.2878,124.3847,14100.0
2014-12-19 10:35:00,128.37,128.6,128.33,128.56,14900.0,124.375,124.5978,124.3362,124.5591,14900.0
2014-12-19 10:40:00,128.58,128.74,128.56,128.72,24700.0,124.5785,124.7335,124.5591,124.7141,24700.0
2014-12-19 10:45:00,128.68,128.68,128.43,128.43,9900.0,124.6754,124.6754,124.4331,124.4331,9900.0
2014-12-19 10:50:00,128.46,128.77,128.41,128.64,12700.0,124.4622,124.7626,124.4138,124.6366,12700.0
2014-12-19 10:55:00,128.68,128.8,128.65,128.77,12000.0,124.6754,124.7916,124.6463,124.7626,12000.0
2014-12-19 11:00:00,128.71,128.74,128.53,128.54,17600.0,124.7044,124.7335,124.53,124.5397,17600.0
2014-12-19 11:05:00,128.55,128.62,128.36,128.39,24700.0,124.5494,124.6172,124.3653,124.3944,24700.0
2014-12-19 11:10:00,128.4,128.46,128.34,128.42,25600.0,124.4041,124.4622,124.3459,124.4234,25600.0
2014-12-19 11:15:00,128.43,128.88,128.4,128.75,57000.0,124.4331,124.8691,124.4041,124.7432,57000.0
2014-12-19 11:20:00,128.76,128.98,128.76,128.97,8600.0,124.7529,124.966,124.7529,124.9563,8600.0
2014-12-19 11:25:00,128.98,129.29,128.96,129.13,18300.0,124.966,125.2664,124.9466,125.1113,18300.0
2014-12-19 11:30:00,129.1,129.11,128.81,128.89,8700.0,125.0823,125.092,124.8013,124.8788,8700.0
2014-12-19 11:35:00,128.89,128.9,128.75,128.81,5100.0,124.8788,124.8885,124.7432,124.8013,5100.0
2014-12-19 11:40:00,128.81,128.88,128.75,128.86,8700.0,124.8013,124.8691,124.7432,124.8498,8700.0
2014-12-19 11:45:00,128.86,128.89,128.73,128.75,12000.0,124.8498,124.8788,124.7238,124.7432,12000.0
2014-12-19 11:50:00,128.74,128.84,128.7,128.83,6000.0,124.7335,124.8304,124.6947,124.8207,6000.0
2014-12-19 11:55:00,128.84,128.86,128.77,128.83,10800.0,124.8304,124.8498,124.7626,124.8207,10800.0
2014-12-19 12:00:00,128.82,128.82,128.63,128.67,9100.0,124.811,124.811,124.6269,124.6657,9100.0
2014-12-19 12:05:00,128.66,128.75,128.61,128.68,7900.0,124.656,124.7432,124.6075,124.6754,7900.0
2014-12-19 12:10:00,128.65,128.69,128.49,128.49,11100.0,124.6463,124.685,124.4913,124.4913,11100.0
2014-12-19 12:15:00,128.49,128.58,128.41,128.41,10800.0,124.4913,124.5785,124.4138,124.4138,10800.0
2014-12-19 12:20:00,128.39,128.42,128.26,128.26,8800.0,124.3944,124.4234,124.2684,124.2684,8800.0
2014-12-19 12:25:00,128.28,128.41,128.25,128.4,8000.0,124.2878,124.4138,124.2587,124.4041,8000.0
2014-12-19 12:30:00,128.39,128.47,128.32,128.34,9100.0,124.3944,124.4719,124.3266,124.3459,9100.0
2014-12-19 12:35:00,128.34,128.42,128.3,128.32,9100.0,124.3459,124.4234,124.3072,124.3266,9100.0
2014-12-19 12:40:00,128.31,128.32,128.25,128.29,10300.0,124.3169,124.3266,124.2587,124.2975,10300.0
2014-12-19 12:45:00,128.31,128.4,128.25,128.4,4600.0,124.3169,124.4041,124.2587,124.4041,4600.0
2014-12-19 12:50:00,128.4,128.45,128.3,128.32,11600.0,124.4041,124.4525,124.3072,124.3266,11600.0
2014-12-19 12:55:00,128.32,128.34,128.12,128.12,9800.0,124.3266,124.3459,124.1328,124.1328,9800.0
2014-12-19 13:00:00,128.11,128.13,127.93,127.93,10800.0,124.1231,124.1425,123.9487,123.9487,10800.0
2014-12-19 13:05:00,127.91,127.94,127.83,127.83,10700.0,123.9293,123.9584,123.8518,123.8518,10700.0
2014-12-19 13:10:00,127.85,127.9,127.81,127.87,7000.0,123.8712,123.9196,123.8324,123.8906,7000.0
2014-12-19 13:15:00,127.88,128.01,127.83,127.98,7900.0,123.9003,124.0262,123.8518,123.9971,7900.0
2014-12-19 13:20:00,127.98,128.1,127.91,128.08,6600.0,123.9971,124.1134,123.9293,124.094,6600.0
2014-12-19 13:25:00,128.09,128.27,128.09,128.26,7100.0,124.1037,124.2781,124.1037,124.2684,7100.0
2014-12-19 13:30:00,128.28,128.49,128.28,128.39,24100.0,124.2878,124.4913,124.2878,124.3944,24100.0
2014-12-19 13:35:00,128.38,128.42,128.35,128.41,6100.0,124.3847,124.4234,124.3556,124.4138,6100.0
2014-12-19 13:40:00,128.42,128.52,128.42,128.48,9100.0,124.4234,124.5203,124.4234,124.4816,9100.0
2014-12-19 13:45:00,128.51,128.56,128.47,128.54,6800.0,124.5106,124.5591,124.4719,124.5397,6800.0
2014-12-19 13:50:00,128.54,128.59,128.52,128.53,9100.0,124.5397,124.5882,124.5203,124.53,9100.0
2014-12-19 13:55:00,128.54,128.56,128.41,128.44,8500.0,124.5397,124.5591,124.4138,124.4428,8500.0
2014-12-19 14:00:00,128.45,128.48,128.41,128.46,9800.0,124.4525,124.4816,124.4138,124.4622,9800.0
2014-12-19 14:05:00,128.44,128.66,128.39,128.65,11600.0,124.4428,124.656,124.3944,124.6463,11600.0
2014-12-19 14:10:00,128.65,128.75,128.63,128.7,8700.0,124.6463,124.7432,124.6269,124.6947,8700.0
2014-12-19 14:15:00,128.72,128.79,128.67,128.72,11000.0,124.7141,124.7819,124.6657,124.7141,11000.0
2014-12-19 14:20:00,128.7,128.73,128.66,128.71,19600.0,124.6947,124.7238,124.656,124.7044,19600.0
2014-12-19 14:25:00,128.7,128.78,128.59,128.6,13800.0,124.6947,124.7722,124.5882,124.5978,13800.0
2014-12-19 14:30:00,128.59,128.66,128.55,128.59,16900.0,124.5882,124.656,124.5494,124.5882,16900.0
2014-12-19 14:35:00,128.59,128.64,128.53,128.62,9700.0,124.5882,124.6366,124.53,124.6172,9700.0
2014-12-19 14:40:00,128.59,128.78,128.54,128.72,12000.0,124.5882,124.7722,124.5397,124.7141,12000.0
2014-12-19 14:45:00,128.76,128.96,128.75,128.93,11400.0,124.7529,124.9466,124.7432,124.9176,11400.0
2014-12-19 14:50:00,128.94,128.98,128.91,128.95,32400.0,124.9273,124.966,124.8982,124.937,32400.0
2014-12-19 14:55:00,128.95,128.97,128.9,128.95,25000.0,124.937,124.9563,124.8885,124.937,25000.0
2014-12-19 15:00:00,128.96,129.01,128.92,128.98,19100.0,124.9466,124.9951,124.9079,124.966,19100.0
2014-12-19 15:05:00,128.98,129.03,128.89,128.98,28000.0,124.966,125.0145,124.8788,124.966,28000.0
2014-12-19 15:10:00,128.97,129.05,128.83,129.0,45400.0,124.9563,125.0338,124.8207,124.9854,45400.0
2014-12-19 15:15:00,128.99,129.05,128.93,128.96,28600.0,124.9757,125.0338,124.9176,124.9466,28600.0
2014-12-19 15:20:00,128.96,129.07,128.92,129.02,26000.0,124.9466,125.0532,124.9079,125.0048,26000.0
2014-12-19 15:25:00,129.0,129.06,128.94,129.05,32700.0,124.9854,125.0435,124.9273,125.0338,32700.0
2014-12-19 15:30:00,129.04,129.05,128.92,128.94,32800.0,125.0241,125.0338,124.9079,124.9273,32800.0
2014-12-19 15:35:00,128.95,129.02,128.88,128.94,43200.0,124.937,125.0048,124.8691,124.9273,43200.0
2014-12-19 15:40:00,128.94,128.94,128.81,128.85,42900.0,124.9273,124.9273,124.8013,124.8401,42900.0
2014-12-19 15:45:00,128.84,128.84,128.48,128.48,74600.0,124.8304,124.8304,124.4816,124.4816,74600.0
2014-12-19 15:50:00,128.49,128.56,128.2,128.22,78700.0,124.4913,124.5591,124.2103,124.2297,78700.0
2014-12-19 15:55:00,128.19,128.52,128.13,128.4,171600.0,124.2006,124.5203,124.1425,124.4041,171600.0
2014-12-22 09:30:00,128.64,129.4,128.59,128.97,22600.0,124.6366,125.3729,124.5882,124.9563,22600.0
2014-12-22 09:35:00,129.14,129.34,129.11,129.14,6800.0,125.121,125.3148,125.092,125.121,6800.0
2014-12-22 09:40:00,129.24,129.24,128.92,129.0,21300.0,125.2179,125.2179,124.9079,124.9854,21300.0
2014-12-22 09:45:00,129.02,129.05,128.92,128.94,21000.0,125.0048,125.0338,124.9079,124.9273,21000.0
2014-12-22 09:50:00,129.0,129.08,128.89,128.95,15000.0,124.9854,125.0629,124.8788,124.937,15000.0
2014-12-22 09:55:00,128.94,129.08,128.91,128.95,8000.0,124.9273,125.0629,124.8982,124.937,8000.0
2014-12-22 10:00:00,129.03,129.05,128.7,128.71,25700.0,125.0145,125.0338,124.6947,124.7044,25700.0
2014-12-22 10:05:00,128.7,128.78,128.61,128.69,35300.0,124.6947,124.7722,124.6075,124.685,35300.0
2014-12-22 10:10:00,128.69,128.78,128.6,128.69,61300.0,124.685,124.7722,124.5978,124.685,61300.0
2014-12-22 10:15:00,128.7,128.83,128.67,128.74,18900.0,124.6947,124.8207,124.6657,124.7335,18900.0
2014-12-22 10:20:00,128.67,128.72,128.5,128.51,15700.0,124.6657,124.7141,124.501,124.5106,15700.0
2014-12-22 10:25:00,128.5,128.73,128.47,128.58,13200.0,124.501,124.7238,124.4719,124.5785,13200.0
2014-12-22 10:30:00,128.61,128.66,128.42,128.48,8900.0,124.6075,124.656,124.4234,124.4816,8900.0
2014-12-22 10:35:00,128.5,128.55,128.44,128.44,6700.0,124.501,124.5494,124.4428,124.4428,6700.0
2014-12-22 10:40:00,128.41,128.42,128.19,128.24,7400.0,124.4138,124.4234,124.2006,124.249,7400.0
2014-12-22 10:45:00,128.25,128.27,128.06,128.19,16900.0,124.2587,124.2781,124.0746,124.2006,16900.0
2014-12-22 10:50:00,128.2,128.37,128.2,128.35,4900.0,124.2103,124.375,124.2103,124.3556,4900.0
2014-12-22 10:55:00,128.37,128.41,128.26,128.26,5000.0,124.375,124.4138,124.2684,124.2684,5000.0
2014-12-22 11:00:00,128.24,128.24,128.05,128.1,6900.0,124.249,124.249,124.065,124.1134,6900.0
2014-12-22 11:05:00,128.08,128.09,127.92,128.01,11100.0,124.094,124.1037,123.939,124.0262,11100.0
2014-12-22 11:10:00,128.0,128.12,127.93,127.96,15800.0,124.0165,124.1328,123.9487,123.9778,15800.0
2014-12-22 11:15:00,127.96,128.03,127.92,128.01,13900.0,123.9778,124.0456,123.939,124.0262,13900.0
2014-12-22 11:20:00,128.0,128.03,127.83,127.85,20000.0,124.0165,124.0456,123.8518,123.8712,20000.0
2014-12-22 11:25:00,127.85,127.96,127.77,127.94,18300.0,123.8712,123.9778,123.7937,123.9584,18300.0
2014-12-22 11:30:00,127.99,128.03,127.93,128.0,4300.0,124.0068,124.0456,123.9487,124.0165,4300.0
2014-12-22 11:35:00,128.01,128.08,127.97,128.02,5200.0,124.0262,124.094,123.9874,124.0359,5200.0
2014-12-22 11:40:00,128.02,128.14,127.95,128.09,6300.0,124.0359,124.1522,123.9681,124.1037,6300.0
2014-12-22 11:45:00,128.08,128.12,128.02,128.09,8200.0,124.094,124.1328,124.0359,124.1037,8200.0
2014-12-22 11:50:00,128.08,128.09,128.01,128.04,6500.0,124.094,124.1037,124.0262,124.0553,6500.0
2014-12-22 11:55:00,128.0,128.08,127.92,128.06,5700.0,124.0165,124.094,123.939,124.0746,5700.0
2014-12-22 12:00:00,128.06,128.07,127.94,127.94,12700.0,124.0746,124.0843,123.9584,123.9584,12700.0
2014-12-22 12:05:00,127.95,128.08,127.93,128.08,3500.0,123.9681,124.094,123.9487,124.094,3500.0
2014-12-22 12:10:00,128.08,128.23,128.06,128.21,6700.0,124.094,124.2394,124.0746,124.22,6700.0
2014-12-22 12:15:00,128.2,128.38,128.2,128.37,5100.0,124.2103,124.3847,124.2103,124.375,5100.0
2014-12-22 12:20:00,128.38,128.5,128.34,128.46,6200.0,124.3847,124.501,124.3459,124.4622,6200.0
2014-12-22 12:25:00,128.48,128.51,128.41,128.42,3200.0,124.4816,124.5106,124.4138,124.4234,3200.0
2014-12-22 12:30:00,128.41,128.55,128.4,128.53,4200.0,124.4138,124.5494,124.4041,124.53,4200.0
2014-12-22 12:35:00,128.57,128.57,128.45,128.47,5900.0,124.5688,124.5688,124.4525,124.4719,5900.0
2014-12-22 12:40:00,128.46,128.55,128.43,128.54,7300.0,124.4622,124.5494,124.4331,124.5397,7300.0
2014-12-22 12:45:00,128.5,128.57,128.49,128.56,6300.0,124.501,124.5688,124.4913,124.5591,6300.0
2014-12-22 12:50:00,128.56,128.61,128.53,128.61,6100.0,124.5591,124.6075,124.53,124.6075,6100.0
2014-12-22 12:55:00,128.59,128.65,128.59,128.64,4400.0,124.5882,124.6463,124.5882,124.6366,4400.0
2014-12-22 13:00:00,128.66,128.73,128.66,128.7,3400.0,124.656,124.7238,124.656,124.6947,3400.0
2014-12-22 13:05:00,128.68,128.71,128.65,128.67,3100.0,124.6754,124.7044,124.6463,124.6657,3100.0
2014-12-22 13:10:00,128.66,128.67,128.51,128.56,19500.0,124.656,124.6657,124.5106,124.5591,19500.0
2014-12-22 13:15:00,128.53,128.57,128.5,128.5,8900.0,124.53,124.5688,124.501,124.501,8900.0
2014-12-22 13:20:00,128.5,128.58,128.48,128.56,7100.0,124.501,124.5785,124.4816,124.5591,7100.0
2014-12-22 13:25:00,128.57,128.6,128.51,128.56,5200.0,124.5688,124.5978,124.5106,124.5591,5200.0
2014-12-22 13:30:00,128.58,128.64,128.55,128.58,3500.0,124.5785,124.6366,124.5494,124.5785,3500.0
2014-12-22 13:35:00,128.57,128.72,128.56,128.72,5000.0,124.5688,124.7141,124.5591,124.7141,5000.0
2014-12-22 13:40:00,128.72,128.81,128.66,128.79,7600.0,124.7141,124.8013,124.656,124.7819,7600.0
2014-12-22 13:45:00,128.8,128.91,128.79,128.87,2600.0,124.7916,124.8982,124.7819,124.8594,2600.0
2014-12-22 13:50:00,128.87,128.87,128.73,128.79,9500.0,124.8594,124.8594,124.7238,124.7819,9500.0
2014-12-22 13:55:00,128.77,128.82,128.74,128.81,6500.0,124.7626,124.811,124.7335,124.8013,6500.0
2014-12-22 14:00:00,128.83,128.84,128.74,128.78,7700.0,124.8207,124.8304,124.7335,124.7722,7700.0
2014-12-22 14:05:00,128.78,128.87,128.77,128.87,4500.0,124.7722,124.8594,124.7626,124.8594,4500.0
2014-12-22 14:10:00,128.86,128.92,128.79,128.89,7200.0,124.8498,124.9079,124.7819,124.8788,7200.0
2014-12-22 14:15:00,128.93,128.94,128.84,128.84,8100.0,124.9176,124.9273,124.8304,124.8304,8100.0
2014-12-22 14:20:00,128.88,128.96,128.87,128.91,4500.0,124.8691,124.9466,124.8594,124.8982,4500.0
2014-12-22 14:25:00,128.92,128.99,128.9,128.93,5700.0,124.9079,124.9757,124.8885,124.9176,5700.0
2014-12-22 14:30:00,128.93,129.06,128.93,129.02,11100.0,124.9176,125.0435,124.9176,125.0048,11100.0
2014-12-22 14:35:00,128.99,129.0,128.84,128.85,9600.0,124.9757,124.9854,124.8304,124.8401,9600.0
2014-12-22 14:40:00,128.83,128.84,128.69,128.76,9400.0,124.8207,124.8304,124.685,124.7529,9400.0
2014-12-22 14:45:00,128.74,128.78,128.7,128.73,6300.0,124.7335,124.7722,124.6947,124.7238,6300.0
2014-12-22 14:50:00,128.73,128.77,128.68,128.72,7700.0,124.7238,124.7626,124.6754,124.7141,7700.0
2014-12-22 14:55:00,128.72,128.86,128.69,128.75,10100.0,124.7141,124.8498,124.685,124.7432,10100.0
2014-12-22 15:00:00,128.74,128.78,128.72,128.76,12300.0,124.7335,124.7722,124.7141,124.7529,12300.0
2014-12-22 15:05:00,128.78,128.82,128.72,128.79,13200.0,124.7722,124.811,124.7141,124.7819,13200.0
2014-12-22 15:10:00,128.8,128.84,128.74,128.78,14700.0,124.7916,124.8304,124.7335,124.7722,14700.0
2014-12-22 15:15:00,128.78,128.84,128.73,128.73,9400.0,124.7722,124.8304,124.7238,124.7238,9400.0
2014-12-22 15:20:00,128.72,128.76,128.69,128.73,20100.0,124.7141,124.7529,124.685,124.7238,20100.0
2014-12-22 15:25:00,128.74,128.79,128.66,128.79,15100.0,124.7335,124.7819,124.656,124.7819,15100.0
2014-12-22 15:30:00,128.76,128.89,128.72,128.86,14100.0,124.7529,124.8788,124.7141,124.8498,14100.0
2014-12-22 15:35:00,128.84,128.87,128.81,128.85,18200.0,124.8304,124.8594,124.8013,124.8401,18200.0
2014-12-22 15:40:00,128.86,128.91,128.83,128.84,25500.0,124.8498,124.8982,124.8207,124.8304,25500.0
2014-12-22 15:45:00,128.85,128.94,128.68,128.85,32800.0,124.8401,124.9273,124.6754,124.8401,32800.0
2014-12-22 15:50:00,128.85,128.91,128.69,128.81,31700.0,124.8401,124.8982,124.685,124.8013,31700.0
2014-12-22 15:55:00,128.8,128.95,128.73,128.95,39900.0,124.7916,124.937,124.7238,124.937,39900.0
2014-12-23 09:30:00,129.36,129.48,129.04,129.14,17100.0,125.3342,125.4505,125.0241,125.121,17100.0
2014-12-23 09:35:00,129.16,129.28,129.04,129.09,9400.0,125.1404,125.2567,125.0241,125.0726,9400.0
2014-12-23 09:40:00,129.17,129.22,128.91,129.0,17200.0,125.1501,125.1985,124.8982,124.9854,17200.0
2014-12-23 09:45:00,129.0,129.12,128.81,128.9,10400.0,124.9854,125.1017,124.8013,124.8885,10400.0
2014-12-23 09:50:00,128.9,129.04,128.86,128.93,5700.0,124.8885,125.0241,124.8498,124.9176,5700.0
2014-12-23 09:55:00,128.84,128.89,128.59,128.68,8200.0,124.8304,124.8788,124.5882,124.6754,8200.0
2014-12-23 10:00:00,128.67,128.88,128.63,128.69,11200.0,124.6657,124.8691,124.6269,124.685,11200.0
2014-12-23 10:05:00,128.75,128.75,128.49,128.6,11700.0,124.7432,124.7432,124.4913,124.5978,11700.0
2014-12-23 10:10:00,128.55,128.6,128.15,128.24,18500.0,124.5494,124.5978,124.1618,124.249,18500.0
2014-12-23 10:15:00,128.22,128.32,128.1,128.13,8200.0,124.2297,124.3266,124.1134,124.1425,8200.0
2014-12-23 10:20:00,128.15,128.33,128.13,128.29,9100.0,124.1618,124.3362,124.1425,124.2975,9100.0
2014-12-23 10:25:00,128.33,128.35,128.06,128.06,21200.0,124.3362,124.3556,124.0746,124.0746,21200.0
2014-12-23 10:30:00,128.02,128.02,127.7,127.79,18500.0,124.0359,124.0359,123.7259,123.8131,18500.0
2014-12-23 10:35:00,127.8,127.8,127.43,127.46,5900.0,123.8227,123.8227,123.4643,123.4933,5900.0
2014-12-23 10:40:00,127.46,127.49,127.38,127.45,7600.0,123.4933,123.5224,123.4158,123.4836,7600.0
2014-12-23 10:45:00,127.42,127.46,127.33,127.41,8700.0,123.4546,123.4933,123.3674,123.4449,8700.0
2014-12-23 10:50:00,127.41,127.72,127.39,127.66,10000.0,123.4449,123.7452,123.4255,123.6871,10000.0
2014-12-23 10:55:00,127.69,127.83,127.68,127.8,9300.0,123.7162,123.8518,123.7065,123.8227,9300.0
2014-12-23 11:00:00,127.79,127.85,127.75,127.75,6500.0,123.8131,123.8712,123.7743,123.7743,6500.0
2014-12-23 11:05:00,127.82,127.99,127.78,127.93,9200.0,123.8421,124.0068,123.8034,123.9487,9200.0
2014-12-23 11:10:00,127.92,127.93,127.85,127.93,8000.0,123.939,123.9487,123.8712,123.9487,8000.0
2014-12-23 11:15:00,127.91,128.06,127.85,128.06,8500.0,123.9293,124.0746,123.8712,124.0746,8500.0
2014-12-23 11:20:00,128.04,128.04,127.9,128.0,4600.0,124.0553,124.0553,123.9196,124.0165,4600.0
2014-12-23 11:25:00,128.03,128.16,128.03,128.11,3300.0,124.0456,124.1715,124.0456,124.1231,3300.0
2014-12-23 11:30:00,128.15,128.21,128.14,128.21,5700.0,124.1618,124.22,124.1522,124.22,5700.0
2014-12-23 11:35:00,128.18,128.22,128.01,128.03,8600.0,124.1909,124.2297,124.0262,124.0456,8600.0
2014-12-23 11:40:00,128.03,128.07,127.91,127.97,19500.0,124.0456,124.0843,123.9293,123.9874,19500.0
2014-12-23 11:45:00,127.97,127.97,127.67,127.69,25600.0,123.9874,123.9874,123.6968,123.7162,25600.0
2014-12-23 11:50:00,127.69,127.73,127.49,127.51,45800.0,123.7162,123.7549,123.5224,123.5418,45800.0
2014-12-23 11:55:00,127.47,127.47,127.24,127.24,25200.0,123.503,123.503,123.2802,123.2802,25200.0
2014-12-23 12:00:00,127.23,127.28,127.1,127.16,11200.0,123.2705,123.3189,123.1445,123.2027,11200.0
2014-12-23 12:05:00,127.18,127.31,127.14,127.17,15700.0,123.222,123.348,123.1833,123.2123,15700.0
2014-12-23 12:10:00,127.17,127.22,127.15,127.2,5100.0,123.2123,123.2608,123.193,123.2414,5100.0
2014-12-23 12:15:00,127.18,127.29,127.17,127.26,6000.0,123.222,123.3286,123.2123,123.2995,6000.0
2014-12-23 12:20:00,127.28,127.28,127.14,127.17,6400.0,123.3189,123.3189,123.1833,123.2123,6400.0
2014-12-23 12:25:00,127.14,127.19,127.05,127.06,12800.0,123.1833,123.2317,123.0961,123.1058,12800.0
2014-12-23 12:30:00,127.04,127.09,127.01,127.02,11900.0,123.0864,123.1348,123.0573,123.067,11900.0
2014-12-23 12:35:00,127.01,127.09,126.99,127.07,16000.0,123.0573,123.1348,123.0379,123.1155,16000.0
2014-12-23 12:40:00,127.05,127.38,127.03,127.38,24700.0,123.0961,123.4158,123.0767,123.4158,24700.0
2014-12-23 12:45:00,127.39,127.55,127.38,127.5,8500.0,123.4255,123.5805,123.4158,123.5321,8500.0
2014-12-23 12:50:00,127.5,127.52,127.42,127.42,5400.0,123.5321,123.5515,123.4546,123.4546,5400.0
2014-12-23 12:55:00,127.42,127.56,127.41,127.54,6000.0,123.4546,123.5902,123.4449,123.5708,6000.0
2014-12-23 13:00:00,127.53,127.53,127.34,127.34,5900.0,123.5611,123.5611,123.3771,123.3771,5900.0
2014-12-23 13:05:00,127.34,127.43,127.29,127.41,5500.0,123.3771,123.4643,123.3286,123.4449,5500.0
2014-12-23 13:10:00,127.41,127.52,127.37,127.51,16100.0,123.4449,123.5515,123.4061,123.5418,16100.0
2014-12-23 13:15:00,127.49,127.49,127.35,127.35,4600.0,123.5224,123.5224,123.3867,123.3867,4600.0
2014-12-23 13:20:00,127.33,127.36,127.2,127.2,13900.0,123.3674,123.3964,123.2414,123.2414,13900.0
2014-12-23 13:25:00,127.2,127.23,127.14,127.14,6400.0,123.2414,123.2705,123.1833,123.1833,6400.0
2014-12-23 13:30:00,127.18,127.24,127.17,127.2,5700.0,123.222,123.2802,123.2123,123.2414,5700.0
2014-12-23 13:35:00,127.24,127.25,127.18,127.21,6500.0,123.2802,123.2899,123.222,123.2511,6500.0
2014-12-23 13:40:00,127.24,127.34,127.24,127.32,7600.0,123.2802,123.3771,123.2802,123.3577,7600.0
2014-12-23 13:45:00,127.31,127.37,127.22,127.35,7000.0,123.348,123.4061,123.2608,123.3867,7000.0
2014-12-23 13:50:00,127.34,127.45,127.33,127.37,4100.0,123.3771,123.4836,123.3674,123.4061,4100.0
2014-12-23 13:55:00,127.37,127.44,127.27,127.27,8900.0,123.4061,123.4739,123.3092,123.3092,8900.0
2014-12-23 14:00:00,127.3,127.3,127.15,127.21,8500.0,123.3383,123.3383,123.193,123.2511,8500.0
2014-12-23 14:05:00,127.22,127.23,127.13,127.16,7900.0,123.2608,123.2705,123.1736,123.2027,7900.0
2014-12-23 14:10:00,127.15,127.16,127.07,127.07,10800.0,123.193,123.2027,123.1155,123.1155,10800.0
2014-12-23 14:15:00,127.08,127.08,127.0,127.0,11600.0,123.1251,123.1251,123.0476,123.0476,11600.0
2014-12-23 14:20:00,127.0,127.04,126.95,127.04,12900.0,123.0476,123.0864,122.9992,123.0864,12900.0
2014-12-23 14:25:00,127.04,127.14,127.04,127.14,8400.0,123.0864,123.1833,123.0864,123.1833,8400.0
2014-12-23 14:30:00,127.15,127.16,127.09,127.09,6700.0,123.193,123.2027,123.1348,123.1348,6700.0
2014-12-23 14:35:00,127.11,127.15,127.08,127.12,11300.0,123.1542,123.193,123.1251,123.1639,11300.0
2014-12-23 14:40:00,127.12,127.13,127.0,127.02,11800.0,123.1639,123.1736,123.0476,123.067,11800.0
2014-12-23 14:45:00,127.01,127.08,127.01,127.06,9300.0,123.0573,123.1251,123.0573,123.1058,9300.0
2014-12-23 14:50:00,127.04,127.13,126.99,127.08,12000.0,123.0864,123.1736,123.0379,123.1251,12000.0
2014-12-23 14:55:00,127.1,127.1,127.01,127.04,9200.0,123.1445,123.1445,123.0573,123.0864,9200.0
2014-12-23 15:00:00,127.03,127.09,127.0,127.08,11700.0,123.0767,123.1348,123.0476,123.1251,11700.0
2014-12-23 15:05:00,127.1,127.13,127.08,127.1,7900.0,123.1445,123.1736,123.1251,123.1445,7900.0
2014-12-23 15:10:00,127.09,127.14,127.08,127.12,9100.0,123.1348,123.1833,123.1251,123.1639,9100.0
2014-12-23 15:15:00,127.12,127.12,127.05,127.07,16700.0,123.1639,123.1639,123.0961,123.1155,16700.0
2014-12-23 15:20:00,127.08,127.1,126.89,126.9,17600.0,123.1251,123.1445,122.9411,122.9507,17600.0
2014-12-23 15:25:00,126.9,127.04,126.9,127.04,12400.0,122.9507,123.0864,122.9507,123.0864,12400.0
2014-12-23 15:30:00,127.04,127.04,126.94,126.95,13400.0,123.0864,123.0864,122.9895,122.9992,13400.0
2014-12-23 15:35:00,126.94,126.96,126.77,126.78,50000.0,122.9895,123.0089,122.8248,122.8345,50000.0
2014-12-23 15:40:00,126.78,126.88,126.77,126.77,30800.0,122.8345,122.9314,122.8248,122.8248,30800.0
2014-12-23 15:45:00,126.76,126.77,126.67,126.71,45700.0,122.8151,122.8248,122.7279,122.7667,45700.0
2014-12-23 15:50:00,126.71,126.78,126.7,126.73,44800.0,122.7667,122.8345,122.757,122.786,44800.0
2014-12-23 15:55:00,126.74,126.76,126.63,126.67,99000.0,122.7957,122.8151,122.6892,122.7279,99000.0
2014-12-24 09:30:00,126.99,127.0,126.82,126.98,16400.0,123.0379,123.0476,122.8732,123.0283,16400.0
2014-12-24 09:35:00,126.97,127.17,126.92,127.17,7500.0,123.0186,123.2123,122.9701,123.2123,7500.0
2014-12-24 09:40:00,127.15,127.17,126.81,126.9,22000.0,123.193,123.2123,122.8635,122.9507,22000.0
2014-12-24 09:45:00,126.9,127.01,126.85,127.01,16800.0,122.9507,123.0573,122.9023,123.0573,16800.0
2014-12-24 09:50:00,127.01,127.04,126.68,126.7,15100.0,123.0573,123.0864,122.7376,122.757,15100.0
2014-12-24 09:55:00,126.7,126.95,126.7,126.95,14900.0,122.757,122.9992,122.757,122.9992,14900.0
2014-12-24 10:00:00,126.95,127.0,126.77,126.83,11000.0,122.9992,123.0476,122.8248,122.8829,11000.0
2014-12-24 10:05:00,126.82,126.92,126.76,126.78,12400.0,122.8732,122.9701,122.8151,122.8345,12400.0
2014-12-24 10:10:00,126.79,126.84,126.76,126.82,16600.0,122.8442,122.8926,122.8151,122.8732,16600.0
2014-12-24 10:15:00,126.82,127.15,126.79,127.15,19200.0,122.8732,123.193,122.8442,123.193,19200.0
2014-12-24 10:20:00,127.21,127.38,127.21,127.34,64300.0,123.2511,123.4158,123.2511,123.3771,64300.0
2014-12-24 10:25:00,127.39,127.56,127.34,127.48,37300.0,123.4255,123.5902,123.3771,123.5127,37300.0
2014-12-24 10:30:00,127.53,127.95,127.53,127.8,8700.0,123.5611,123.9681,123.5611,123.8227,8700.0
2014-12-24 10:35:00,127.77,127.82,127.63,127.64,5500.0,123.7937,123.8421,123.658,123.6677,5500.0
2014-12-24 10:40:00,127.6,127.63,127.47,127.53,13100.0,123.629,123.658,123.503,123.5611,13100.0
2014-12-24 10:45:00,127.53,127.54,127.43,127.52,9500.0,123.5611,123.5708,123.4643,123.5515,9500.0
2014-12-24 10:50:00,127.52,127.58,127.37,127.43,9000.0,123.5515,123.6096,123.4061,123.4643,9000.0
2014-12-24 10:55:00,127.46,127.46,127.34,127.39,6800.0,123.4933,123.4933,123.3771,123.4255,6800.0
2014-12-24 11:00:00,127.42,127.51,127.41,127.5,7100.0,123.4546,123.5418,123.4449,123.5321,7100.0
2014-12-24 11:05:00,127.51,127.53,127.44,127.53,6900.0,123.5418,123.5611,123.4739,123.5611,6900.0
2014-12-24 11:10:00,127.55,127.57,127.44,127.51,5500.0,123.5805,123.5999,123.4739,123.5418,5500.0
2014-12-24 11:15:00,127.53,127.53,127.48,127.52,7000.0,123.5611,123.5611,123.5127,123.5515,7000.0
2014-12-24 11:20:00,127.52,127.55,127.37,127.37,13500.0,123.5515,123.5805,123.4061,123.4061,13500.0
2014-12-24 11:25:00,127.41,127.53,127.41,127.46,18600.0,123.4449,123.5611,123.4449,123.4933,18600.0
2014-12-24 11:30:00,127.47,127.63,127.47,127.59,8600.0,123.503,123.658,123.503,123.6193,8600.0
2014-12-24 11:35:00,127.59,127.6,127.49,127.5,7100.0,123.6193,123.629,123.5224,123.5321,7100.0
2014-12-24 11:40:00,127.5,127.53,127.31,127.32,11300.0,123.5321,123.5611,123.348,123.3577,11300.0
2014-12-24 11:45:00,127.32,127.34,127.2,127.29,11200.0,123.3577,123.3771,123.2414,123.3286,11200.0
2014-12-24 11:50:00,127.3,127.3,127.21,127.29,9800.0,123.3383,123.3383,123.2511,123.3286,9800.0
2014-12-24 11:55:00,127.27,127.29,127.18,127.23,6900.0,123.3092,123.3286,123.222,123.2705,6900.0
2014-12-24 12:00:00,127.23,127.25,127.16,127.17,6400.0,123.2705,123.2899,123.2027,123.2123,6400.0
2014-12-24 12:05:00,127.21,127.26,127.21,127.21,7300.0,123.2511,123.2995,123.2511,123.2511,7300.0
2014-12-24 12:10:00,127.22,127.3,127.17,127.17,10100.0,123.2608,123.3383,123.2123,123.2123,10100.0
2014-12-24 12:15:00,127.17,127.2,127.12,127.17,9700.0,123.2123,123.2414,123.1639,123.2123,9700.0
2014-12-24 12:20:00,127.17,127.23,127.14,127.16,6800.0,123.2123,123.2705,123.1833,123.2027,6800.0
2014-12-24 12:25:00,127.15,127.29,127.13,127.22,7400.0,123.193,123.3286,123.1736,123.2608,7400.0
2014-12-24 12:30:00,127.21,127.25,127.19,127.2,9800.0,123.2511,123.2899,123.2317,123.2414,9800.0
2014-12-24 12:35:00,127.19,127.24,127.15,127.17,8400.0,123.2317,123.2802,123.193,123.2123,8400.0
2014-12-24 12:40:00,127.19,127.19,127.05,127.1,8200.0,123.2317,123.2317,123.0961,123.1445,8200.0
2014-12-24 12:45:00,127.09,127.09,126.91,126.94,11700.0,123.1348,123.1348,122.9604,122.9895,11700.0
2014-12-24 12:50:00,126.95,127.03,126.93,126.99,11900.0,122.9992,123.0767,122.9798,123.0379,11900.0
2014-12-24 12:55:00,126.98,127.03,126.79,126.83,32400.0,123.0283,123.0767,122.8442,122.8829,32400.0
2014-12-26 09:30:00,127.01,127.19,127.01,127.17,6800.0,123.0573,123.2317,123.0573,123.2123,6800.0
2014-12-26 09:35:00,127.16,127.21,126.92,126.92,8100.0,123.2027,123.2511,122.9701,122.9701,8100.0
2014-12-26 09:40:00,126.86,127.01,126.83,126.88,8300.0,122.912,123.0573,122.8829,122.9314,8300.0
2014-12-26 09:45:00,126.95,127.2,126.92,127.17,15100.0,122.9992,123.2414,122.9701,123.2123,15100.0
2014-12-26 09:50:00,127.26,127.32,127.21,127.21,9000.0,123.2995,123.3577,123.2511,123.2511,9000.0
2014-12-26 09:55:00,127.22,127.22,126.82,126.86,12800.0,123.2608,123.2608,122.8732,122.912,12800.0
2014-12-26 10:00:00,126.86,127.41,126.86,127.41,6200.0,122.912,123.4449,122.912,123.4449,6200.0
2014-12-26 10:05:00,127.35,127.46,127.27,127.27,9800.0,123.3867,123.4933,123.3092,123.3092,9800.0
2014-12-26 10:10:00,127.31,127.36,127.28,127.31,25100.0,123.348,123.3964,123.3189,123.348,25100.0
2014-12-26 10:15:00,127.35,127.45,127.29,127.42,5300.0,123.3867,123.4836,123.3286,123.4546,5300.0
2014-12-26 10:20:00,127.41,127.62,127.39,127.62,4300.0,123.4449,123.6483,123.4255,123.6483,4300.0
2014-12-26 10:25:00,127.59,127.63,127.48,127.59,18900.0,123.6193,123.658,123.5127,123.6193,18900.0
2014-12-26 10:30:00,127.59,127.59,127.51,127.53,3500.0,123.6193,123.6193,123.5418,123.5611,3500.0
2014-12-26 10:35:00,127.54,127.74,127.54,127.73,3600.0,123.5708,123.7646,123.5708,123.7549,3600.0
2014-12-26 10:40:00,127.73,127.84,127.72,127.84,3300.0,123.7549,123.8615,123.7452,123.8615,3300.0
2014-12-26 10:45:00,127.83,127.92,127.83,127.87,3100.0,123.8518,123.939,123.8518,123.8906,3100.0
2014-12-26 10:50:00,127.88,127.95,127.8,127.95,3200.0,123.9003,123.9681,123.8227,123.9681,3200.0
2014-12-26 10:55:00,127.92,128.09,127.9,128.07,6800.0,123.939,124.1037,123.9196,124.0843,6800.0
2014-12-26 11:00:00,128.03,128.05,127.93,128.04,2400.0,124.0456,124.065,123.9487,124.0553,2400.0
2014-12-26 11:05:00,128.07,128.07,127.83,127.83,3100.0,124.0843,124.0843,123.8518,123.8518,3100.0
2014-12-26 11:10:00,127.82,127.82,127.72,127.77,3700.0,123.8421,123.8421,123.7452,123.7937,3700.0
2014-12-26 11:15:00,127.79,127.89,127.78,127.78,5300.0,123.8131,123.9099,123.8034,123.8034,5300.0
2014-12-26 11:20:00,127.75,127.81,127.72,127.74,3100.0,123.7743,123.8324,123.7452,123.7646,3100.0
2014-12-26 11:25:00,127.74,127.87,127.74,127.79,3600.0,123.7646,123.8906,123.7646,123.8131,3600.0
2014-12-26 11:30:00,127.72,127.85,127.7,127.84,5400.0,123.7452,123.8712,123.7259,123.8615,5400.0
2014-12-26 11:35:00,127.84,128.01,127.83,128.0,5500.0,123.8615,124.0262,123.8518,124.0165,5500.0
2014-12-26 11:40:00,128.01,128.21,128.0,128.1,27800.0,124.0262,124.22,124.0165,124.1134,27800.0
2014-12-26 11:45:00,128.1,128.14,127.96,127.97,3600.0,124.1134,124.1522,123.9778,123.9874,3600.0
2014-12-26 11:50:00,128.0,128.02,127.93,128.0,5100.0,124.0165,124.0359,123.9487,124.0165,5100.0
2014-12-26 11:55:00,128.0,128.0,127.84,127.84,2900.0,124.0165,124.0165,123.8615,123.8615,2900.0
2014-12-26 12:00:00,127.85,127.85,127.76,127.76,4400.0,123.8712,123.8712,123.784,123.784,4400.0
2014-12-26 12:05:00,127.77,127.77,127.68,127.69,3600.0,123.7937,123.7937,123.7065,123.7162,3600.0
2014-12-26 12:10:00,127.69,127.71,127.64,127.66,4100.0,123.7162,123.7355,123.6677,123.6871,4100.0
2014-12-26 12:15:00,127.69,127.69,127.62,127.64,3700.0,123.7162,123.7162,123.6483,123.6677,3700.0
2014-12-26 12:20:00,127.65,127.73,127.65,127.71,2500.0,123.6774,123.7549,123.6774,123.7355,2500.0
2014-12-26 12:25:00,127.75,127.75,127.63,127.64,5400.0,123.7743,123.7743,123.658,123.6677,5400.0
2014-12-26 12:30:00,127.69,127.7,127.62,127.62,1200.0,123.7162,123.7259,123.6483,123.6483,1200.0
2014-12-26 12:35:00,127.68,127.69,127.57,127.57,4400.0,123.7065,123.7162,123.5999,123.5999,4400.0
2014-12-26 12:40:00,127.6,127.71,127.6,127.67,2300.0,123.629,123.7355,123.629,123.6968,2300.0
2014-12-26 12:45:00,127.67,127.79,127.66,127.79,9900.0,123.6968,123.8131,123.6871,123.8131,9900.0
2014-12-26 12:50:00,127.77,127.81,127.76,127.81,2200.0,123.7937,123.8324,123.784,123.8324,2200.0
2014-12-26 12:55:00,127.82,127.83,127.78,127.83,4000.0,123.8421,123.8518,123.8034,123.8518,4000.0
2014-12-26 13:00:00,127.84,127.94,127.84,127.92,2800.0,123.8615,123.9584,123.8615,123.939,2800.0
2014-12-26 13:05:00,127.88,127.93,127.84,127.91,1700.0,123.9003,123.9487,123.8615,123.9293,1700.0
2014-12-26 13:10:00,127.87,127.93,127.86,127.88,1700.0,123.8906,123.9487,123.8809,123.9003,1700.0
2014-12-26 13:15:00,127.94,128.04,127.94,128.01,4400.0,123.9584,124.0553,123.9584,124.0262,4400.0
2014-12-26 13:20:00,128.03,128.08,127.97,127.98,3700.0,124.0456,124.094,123.9874,123.9971,3700.0
2014-12-26 13:25:00,127.96,127.98,127.93,127.96,2800.0,123.9778,123.9971,123.9487,123.9778,2800.0
2014-12-26 13:30:00,127.96,128.03,127.95,127.99,2600.0,123.9778,124.0456,123.9681,124.0068,2600.0
2014-12-26 13:35:00,127.99,128.05,127.98,128.02,3400.0,124.0068,124.065,123.9971,124.0359,3400.0
2014-12-26 13:40:00,128.04,128.1,128.01,128.07,3800.0,124.0553,124.1134,124.0262,124.0843,3800.0
2014-12-26 13:45:00,128.08,128.15,128.07,128.08,2900.0,124.094,124.1618,124.0843,124.094,2900.0
2014-12-26 13:50:00,128.09,128.21,128.08,128.13,5200.0,124.1037,124.22,124.094,124.1425,5200.0
2014-12-26 13:55:00,128.13,128.22,128.13,128.17,3000.0,124.1425,124.2297,124.1425,124.1812,3000.0
2014-12-26 14:00:00,128.14,128.21,128.14,128.16,2700.0,124.1522,124.22,124.1522,124.1715,2700.0
2014-12-26 14:05:00,128.14,128.26,128.14,128.23,5000.0,124.1522,124.2684,124.1522,124.2394,5000.0
2014-12-26 14:10:00,128.23,128.23,128.09,128.09,2900.0,124.2394,124.2394,124.1037,124.1037,2900.0
2014-12-26 14:15:00,128.07,128.09,128.02,128.04,3900.0,124.0843,124.1037,124.0359,124.0553,3900.0
2014-12-26 14:20:00,127.99,128.04,127.95,127.96,5500.0,124.0068,124.0553,123.9681,123.9778,5500.0
2014-12-26 14:25:00,127.94,127.95,127.81,127.85,7000.0,123.9584,123.9681,123.8324,123.8712,7000.0
2014-12-26 14:30:00,127.87,127.92,127.86,127.86,1800.0,123.8906,123.939,123.8809,123.8809,1800.0
2014-12-26 14:35:00,127.89,127.94,127.88,127.94,3600.0,123.9099,123.9584,123.9003,123.9584,3600.0
2014-12-26 14:40:00,127.95,128.06,127.94,127.95,6300.0,123.9681,124.0746,123.9584,123.9681,6300.0
2014-12-26 14:45:00,127.95,128.03,127.94,128.02,4300.0,123.9681,124.0456,123.9584,124.0359,4300.0
2014-12-26 14:50:00,127.97,128.04,127.96,128.03,3000.0,123.9874,124.0553,123.9778,124.0456,3000.0
2014-12-26 14:55:00,128.03,128.04,128.02,128.03,2300.0,124.0456,124.0553,124.0359,124.0456,2300.0
2014-12-26 15:00:00,128.02,128.07,127.97,127.98,5100.0,124.0359,124.0843,123.9874,123.9971,5100.0
2014-12-26 15:05:00,127.98,128.06,127.97,127.97,5300.0,123.9971,124.0746,123.9874,123.9874,5300.0
2014-12-26 15:10:00,127.94,128.0,127.9,128.0,5000.0,123.9584,124.0165,123.9196,124.0165,5000.0
2014-12-26 15:15:00,128.0,128.03,127.96,128.02,5900.0,124.0165,124.0456,123.9778,124.0359,5900.0
2014-12-26 15:20:00,128.01,128.01,127.95,127.95,6200.0,124.0262,124.0262,123.9681,123.9681,6200.0
2014-12-26 15:25:00,127.95,127.95,127.79,127.88,11500.0,123.9681,123.9681,123.8131,123.9003,11500.0
2014-12-26 15:30:00,127.88,127.91,127.85,127.85,8200.0,123.9003,123.9293,123.8712,123.8712,8200.0
2014-12-26 15:35:00,127.85,127.87,127.8,127.84,5900.0,123.8712,123.8906,123.8227,123.8615,5900.0
2014-12-26 15:40:00,127.84,127.91,127.8,127.82,8000.0,123.8615,123.9293,123.8227,123.8421,8000.0
2014-12-26 15:45:00,127.8,127.88,127.72,127.73,11800.0,123.8227,123.9003,123.7452,123.7549,11800.0
2014-12-26 15:50:00,127.73,127.74,127.62,127.63,11000.0,123.7549,123.7646,123.6483,123.658,11000.0
2014-12-26 15:55:00,127.62,127.72,127.61,127.66,15800.0,123.6483,123.7452,123.6387,123.6871,15800.0
2014-12-29 09:30:00,127.17,127.48,127.13,127.27,18800.0,123.2123,123.5127,123.1736,123.3092,18800.0
2014-12-29 09:35:00,127.27,127.5,127.12,127.12,12500.0,123.3092,123.5321,123.1639,123.1639,12500.0
2014-12-29 09:40:00,127.16,127.34,127.1,127.1,7000.0,123.2027,123.3771,123.1445,123.1445,7000.0
2014-12-29 09:45:00,127.09,127.16,126.88,126.92,11100.0,123.1348,123.2027,122.9314,122.9701,11100.0
2014-12-29 09:50:00,126.93,126.96,126.75,126.77,6600.0,122.9798,123.0089,122.8054,122.8248,6600.0
2014-12-29 09:55:00,126.84,126.85,126.5,126.5,4700.0,122.8926,122.9023,122.5632,122.5632,4700.0
2014-12-29 10:00:00,126.52,126.55,126.31,126.41,12800.0,122.5826,122.6116,122.3791,122.476,12800.0
2014-12-29 10:05:00,126.41,126.56,126.37,126.56,5100.0,122.476,122.6213,122.4372,122.6213,5100.0
2014-12-29 10:10:00,126.56,126.7,126.51,126.7,5200.0,122.6213,122.757,122.5729,122.757,5200.0
2014-12-29 10:15:00,126.7,126.71,126.62,126.65,6400.0,122.757,122.7667,122.6795,122.7085,6400.0
2014-12-29 10:20:00,126.67,126.69,126.6,126.64,5000.0,122.7279,122.7473,122.6601,122.6988,5000.0
2014-12-29 10:25:00,126.62,126.62,126.47,126.49,5500.0,122.6795,122.6795,122.5341,122.5535,5500.0
2014-12-29 10:30:00,126.47,126.52,126.4,126.45,10400.0,122.5341,122.5826,122.4663,122.5148,10400.0
2014-12-29 10:35:00,126.47,126.65,126.42,126.58,5900.0,122.5341,122.7085,122.4857,122.6407,5900.0
2014-12-29 10:40:00,126.55,126.56,126.46,126.53,7700.0,122.6116,122.6213,122.5244,122.5923,7700.0
2014-12-29 10:45:00,126.51,126.8,126.5,126.65,15900.0,122.5729,122.8539,122.5632,122.7085,15900.0
2014-12-29 10:50:00,126.69,126.69,126.54,126.6,11600.0,122.7473,122.7473,122.602,122.6601,11600.0
2014-12-29 10:55:00,126.6,126.6,126.47,126.48,9100.0,122.6601,122.6601,122.5341,122.5438,9100.0
2014-12-29 11:00:00,126.48,126.51,126.41,126.42,7600.0,122.5438,122.5729,122.476,122.4857,7600.0
2014-12-29 11:05:00,126.42,126.44,126.35,126.4,7700.0,122.4857,122.5051,122.4179,122.4663,7700.0
2014-12-29 11:10:00,126.41,126.43,126.31,126.32,14300.0,122.476,122.4954,122.3791,122.3888,14300.0
2014-12-29 11:15:00,126.31,126.35,126.19,126.23,17300.0,122.3791,122.4179,122.2628,122.3016,17300.0
2014-12-29 11:20:00,126.2,126.2,126.07,126.08,25700.0,122.2725,122.2725,122.1466,122.1563,25700.0
2014-12-29 11:25:00,126.07,126.13,126.02,126.11,21800.0,122.1466,122.2047,122.0981,122.1853,21800.0
2014-12-29 11:30:00,126.14,126.41,126.12,126.4,16700.0,122.2144,122.476,122.195,122.4663,16700.0
2014-12-29 11:35:00,126.43,126.58,126.43,126.56,6600.0,122.4954,122.6407,122.4954,122.6213,6600.0
2014-12-29 11:40:00,126.55,126.56,126.39,126.4,13000.0,122.6116,122.6213,122.4566,122.4663,13000.0
2014-12-29 11:45:00,126.38,126.47,126.3,126.43,22900.0,122.4469,122.5341,122.3694,122.4954,22900.0
2014-12-29 11:50:00,126.43,126.55,126.42,126.5,10900.0,122.4954,122.6116,122.4857,122.5632,10900.0
2014-12-29 11:55:00,126.5,126.57,126.47,126.51,11200.0,122.5632,122.631,122.5341,122.5729,11200.0
2014-12-29 12:00:00,126.52,126.67,126.52,126.67,10900.0,122.5826,122.7279,122.5826,122.7279,10900.0
2014-12-29 12:05:00,126.69,126.71,126.55,126.63,6800.0,122.7473,122.7667,122.6116,122.6892,6800.0
2014-12-29 12:10:00,126.64,126.68,126.63,126.64,4000.0,122.6988,122.7376,122.6892,122.6988,4000.0
2014-12-29 12:15:00,126.65,126.71,126.64,126.66,5300.0,122.7085,122.7667,122.6988,122.7182,5300.0
2014-12-29 12:20:00,126.64,126.65,126.59,126.61,5300.0,122.6988,122.7085,122.6504,122.6698,5300.0
2014-12-29 12:25:00,126.61,126.64,126.59,126.6,3900.0,122.6698,122.6988,122.6504,122.6601,3900.0
2014-12-29 12:30:00,126.6,126.66,126.57,126.65,4100.0,122.6601,122.7182,122.631,122.7085,4100.0
2014-12-29 12:35:00,126.66,126.69,126.64,126.69,2000.0,122.7182,122.7473,122.6988,122.7473,2000.0
2014-12-29 12:40:00,126.68,126.81,126.68,126.8,2400.0,122.7376,122.8635,122.7376,122.8539,2400.0
2014-12-29 12:45:00,126.82,126.87,126.81,126.84,3900.0,122.8732,122.9217,122.8635,122.8926,3900.0
2014-12-29 12:50:00,126.86,126.9,126.84,126.85,2100.0,122.912,122.9507,122.8926,122.9023,2100.0
2014-12-29 12:55:00,126.84,126.89,126.81,126.86,4200.0,122.8926,122.9411,122.8635,122.912,4200.0
2014-12-29 13:00:00,126.86,126.89,126.84,126.88,1500.0,122.912,122.9411,122.8926,122.9314,1500.0
2014-12-29 13:05:00,126.89,126.89,126.84,126.87,3300.0,122.9411,122.9411,122.8926,122.9217,3300.0
2014-12-29 13:10:00,126.89,126.89,126.84,126.87,1300.0,122.9411,122.9411,122.8926,122.9217,1300.0
2014-12-29 13:15:00,126.88,126.97,126.88,126.95,1900.0,122.9314,123.0186,122.9314,122.9992,1900.0
2014-12-29 13:20:00,126.94,127.03,126.93,127.02,2200.0,122.9895,123.0767,122.9798,123.067,2200.0
2014-12-29 13:25:00,127.01,127.01,126.93,126.93,4000.0,123.0573,123.0573,122.9798,122.9798,4000.0
2014-12-29 13:30:00,126.95,127.01,126.92,127.01,4900.0,122.9992,123.0573,122.9701,123.0573,4900.0
2014-12-29 13:35:00,127.01,127.11,127.01,127.11,3100.0,123.0573,123.1542,123.0573,123.1542,3100.0
2014-12-29 13:40:00,127.11,127.16,127.11,127.13,1500.0,123.1542,123.2027,123.1542,123.1736,1500.0
2014-12-29 13:45:00,127.13,127.15,127.1,127.1,5800.0,123.1736,123.193,123.1445,123.1445,5800.0
2014-12-29 13:50:00,127.1,127.13,127.05,127.11,4300.0,123.1445,123.1736,123.0961,123.1542,4300.0
2014-12-29 13:55:00,127.1,127.13,127.07,127.1,3600.0,123.1445,123.1736,123.1155,123.1445,3600.0
2014-12-29 14:00:00,127.11,127.11,127.06,127.06,1500.0,123.1542,123.1542,123.1058,123.1058,1500.0
2014-12-29 14:05:00,127.06,127.08,127.02,127.03,4600.0,123.1058,123.1251,123.067,123.0767,4600.0
2014-12-29 14:10:00,127.03,127.03,126.98,127.0,2900.0,123.0767,123.0767,123.0283,123.0476,2900.0
2014-12-29 14:15:00,127.0,127.02,126.95,126.97,4100.0,123.0476,123.067,122.9992,123.0186,4100.0
2014-12-29 14:20:00,126.99,127.05,126.94,127.02,22100.0,123.0379,123.0961,122.9895,123.067,22100.0
2014-12-29 14:25:00,127.03,127.09,127.02,127.06,10500.0,123.0767,123.1348,123.067,123.1058,10500.0
2014-12-29 14:30:00,127.07,127.14,127.07,127.11,3500.0,123.1155,123.1833,123.1155,123.1542,3500.0
2014-12-29 14:35:00,127.12,127.22,127.12,127.14,3000.0,123.1639,123.2608,123.1639,123.1833,3000.0
2014-12-29 14:40:00,127.15,127.19,127.09,127.11,6700.0,123.193,123.2317,123.1348,123.1542,6700.0
2014-12-29 14:45:00,127.15,127.15,127.04,127.04,5300.0,123.193,123.193,123.0864,123.0864,5300.0
2014-12-29 14:50:00,127.04,127.09,127.04,127.06,2900.0,123.0864,123.1348,123.0864,123.1058,2900.0
2014-12-29 14:55:00,127.07,127.13,127.07,127.09,4300.0,123.1155,123.1736,123.1155,123.1348,4300.0
2014-12-29 15:00:00,127.09,127.15,127.09,127.13,3300.0,123.1348,123.193,123.1348,123.1736,3300.0
2014-12-29 15:05:00,127.11,127.15,127.11,127.15,2600.0,123.1542,123.193,123.1542,123.193,2600.0
2014-12-29 15:10:00,127.12,127.14,127.11,127.13,4200.0,123.1639,123.1833,123.1542,123.1736,4200.0
2014-12-29 15:15:00,127.13,127.15,127.12,127.15,7700.0,123.1736,123.193,123.1639,123.193,7700.0
2014-12-29 15:20:00,127.14,127.16,127.06,127.13,9100.0,123.1833,123.2027,123.1058,123.1736,9100.0
2014-12-29 15:25:00,127.13,127.14,127.05,127.06,4100.0,123.1736,123.1833,123.0961,123.1058,4100.0
2014-12-29 15:30:00,127.07,127.09,127.02,127.04,6600.0,123.1155,123.1348,123.067,123.0864,6600.0
2014-12-29 15:35:00,127.04,127.06,127.0,127.01,10200.0,123.0864,123.1058,123.0476,123.0573,10200.0
2014-12-29 15:40:00,127.02,127.06,127.01,127.05,11900.0,123.067,123.1058,123.0573,123.0961,11900.0
2014-12-29 15:45:00,127.08,127.12,126.99,126.99,20200.0,123.1251,123.1639,123.0379,123.0379,20200.0
2014-12-29 15:50:00,126.99,127.03,126.93,126.94,17000.0,123.0379,123.0767,122.9798,122.9895,17000.0
2014-12-29 15:55:00,126.94,126.95,126.83,126.89,37800.0,122.9895,122.9992,122.8829,122.9411,37800.0
2014-12-30 09:30:00,126.72,126.86,126.51,126.86,8100.0,122.7764,122.912,122.5729,122.912,8100.0
2014-12-30 09:35:00,126.99,127.13,126.97,127.05,1800.0,123.0379,123.1736,123.0186,123.0961,1800.0
2014-12-30 09:40:00,126.99,127.01,126.93,127.01,2000.0,123.0379,123.0573,122.9798,123.0573,2000.0
2014-12-30 09:45:00,126.93,127.1,126.9,127.09,16300.0,122.9798,123.1445,122.9507,123.1348,16300.0
2014-12-30 09:50:00,127.03,127.03,126.94,126.98,2600.0,123.0767,123.0767,122.9895,123.0283,2600.0
2014-12-30 09:55:00,127.02,127.02,126.93,126.97,2100.0,123.067,123.067,122.9798,123.0186,2100.0
2014-12-30 10:00:00,126.94,126.99,126.7,126.76,4900.0,122.9895,123.0379,122.757,122.8151,4900.0
2014-12-30 10:05:00,126.71,126.77,126.7,126.7,1800.0,122.7667,122.8248,122.757,122.757,1800.0
2014-12-30 10:10:00,126.74,126.9,126.74,126.9,3800.0,122.7957,122.9507,122.7957,122.9507,3800.0
2014-12-30 10:15:00,126.91,126.95,126.88,126.88,5200.0,122.9604,122.9992,122.9314,122.9314,5200.0
2014-12-30 10:20:00,126.85,126.89,126.81,126.89,2100.0,122.9023,122.9411,122.8635,122.9411,2100.0
2014-12-30 10:25:00,126.89,126.95,126.81,126.84,12300.0,122.9411,122.9992,122.8635,122.8926,12300.0
2014-12-30 10:30:00,126.86,126.87,126.84,126.84,1400.0,122.912,122.9217,122.8926,122.8926,1400.0
2014-12-30 10:35:00,126.85,126.85,126.73,126.78,3000.0,122.9023,122.9023,122.786,122.8345,3000.0
2014-12-30 10:40:00,126.81,126.82,126.76,126.81,2200.0,122.8635,122.8732,122.8151,122.8635,2200.0
2014-12-30 10:45:00,126.84,126.95,126.84,126.9,9100.0,122.8926,122.9992,122.8926,122.9507,9100.0
2014-12-30 10:50:00,126.91,126.96,126.85,126.91,9600.0,122.9604,123.0089,122.9023,122.9604,9600.0
2014-12-30 10:55:00,126.89,126.93,126.84,126.88,8800.0,122.9411,122.9798,122.8926,122.9314,8800.0
2014-12-30 11:00:00,126.88,126.95,126.81,126.81,5000.0,122.9314,122.9992,122.8635,122.8635,5000.0
2014-12-30 11:05:00,126.79,126.97,126.79,126.95,2500.0,122.8442,123.0186,122.8442,122.9992,2500.0
2014-12-30 11:10:00,126.95,126.95,126.82,126.85,2800.0,122.9992,122.9992,122.8732,122.9023,2800.0
2014-12-30 11:15:00,126.84,126.91,126.83,126.89,4400.0,122.8926,122.9604,122.8829,122.9411,4400.0
2014-12-30 11:20:00,126.88,126.91,126.84,126.9,8800.0,122.9314,122.9604,122.8926,122.9507,8800.0
2014-12-30 11:25:00,126.91,127.0,126.89,126.94,5600.0,122.9604,123.0476,122.9411,122.9895,5600.0
2014-12-30 11:30:00,126.91,126.91,126.84,126.89,4000.0,122.9604,122.9604,122.8926,122.9411,4000.0
2014-12-30 11:35:00,126.88,126.95,126.87,126.88,2200.0,122.9314,122.9992,122.9217,122.9314,2200.0
2014-12-30 11:40:00,126.9,126.93,126.86,126.88,4200.0,122.9507,122.9798,122.912,122.9314,4200.0
2014-12-30 11:45:00,126.88,127.01,126.88,127.01,2100.0,122.9314,123.0573,122.9314,123.0573,2100.0
2014-12-30 11:50:00,126.99,127.12,126.97,127.1,2800.0,123.0379,123.1639,123.0186,123.1445,2800.0
2014-12-30 11:55:00,127.11,127.17,127.11,127.12,3700.0,123.1542,123.2123,123.1542,123.1639,3700.0
2014-12-30 12:00:00,127.14,127.26,127.14,127.24,17700.0,123.1833,123.2995,123.1833,123.2802,17700.0
2014-12-30 12:05:00,127.22,127.23,127.15,127.15,5100.0,123.2608,123.2705,123.193,123.193,5100.0
2014-12-30 12:10:00,127.14,127.15,127.06,127.07,4600.0,123.1833,123.193,123.1058,123.1155,4600.0
2014-12-30 12:15:00,127.07,127.07,126.96,126.96,1300.0,123.1155,123.1155,123.0089,123.0089,1300.0
2014-12-30 12:20:00,126.96,126.96,126.85,126.86,5500.0,123.0089,123.0089,122.9023,122.912,5500.0
2014-12-30 12:25:00,126.87,126.87,126.8,126.82,3400.0,122.9217,122.9217,122.8539,122.8732,3400.0
2014-12-30 12:30:00,126.83,126.83,126.76,126.8,2800.0,122.8829,122.8829,122.8151,122.8539,2800.0
2014-12-30 12:35:00,126.79,126.79,126.67,126.67,2500.0,122.8442,122.8442,122.7279,122.7279,2500.0
2014-12-30 12:40:00,126.67,126.74,126.63,126.66,15100.0,122.7279,122.7957,122.6892,122.7182,15100.0
2014-12-30 12:45:00,126.66,126.73,126.6,126.73,2600.0,122.7182,122.786,122.6601,122.786,2600.0
2014-12-30 12:50:00,126.81,126.88,126.8,126.88,1200.0,122.8635,122.9314,122.8539,122.9314,1200.0
2014-12-30 12:55:00,126.89,126.96,126.87,126.95,2400.0,122.9411,123.0089,122.9217,122.9992,2400.0
2014-12-30 13:00:00,126.88,126.92,126.83,126.87,2700.0,122.9314,122.9701,122.8829,122.9217,2700.0
2014-12-30 13:05:00,126.86,126.95,126.82,126.95,7200.0,122.912,122.9992,122.8732,122.9992,7200.0
2014-12-30 13:10:00,126.97,127.05,126.97,127.05,3600.0,123.0186,123.0961,123.0186,123.0961,3600.0
2014-12-30 13:15:00,127.06,127.06,126.99,126.99,5200.0,123.1058,123.1058,123.0379,123.0379,5200.0
2014-12-30 13:20:00,127.01,127.01,126.94,126.99,3000.0,123.0573,123.0573,122.9895,123.0379,3000.0
2014-12-30 13:25:00,126.99,126.99,126.93,126.93,2100.0,123.0379,123.0379,122.9798,122.9798,2100.0
2014-12-30 13:30:00,126.92,126.97,126.92,126.94,1400.0,122.9701,123.0186,122.9701,122.9895,1400.0
2014-12-30 13:35:00,126.93,126.93,126.86,126.86,3200.0,122.9798,122.9798,122.912,122.912,3200.0
2014-12-30 13:40:00,126.86,126.9,126.65,126.74,8500.0,122.912,122.9507,122.7085,122.7957,8500.0
2014-12-30 13:45:00,126.75,126.76,126.69,126.75,3700.0,122.8054,122.8151,122.7473,122.8054,3700.0
2014-12-30 13:50:00,126.76,126.76,126.72,126.73,2500.0,122.8151,122.8151,122.7764,122.786,2500.0
2014-12-30 13:55:00,126.73,126.78,126.73,126.73,2100.0,122.786,122.8345,122.786,122.786,2100.0
2014-12-30 14:00:00,126.73,126.76,126.71,126.76,2300.0,122.786,122.8151,122.7667,122.8151,2300.0
2014-12-30 14:05:00,126.76,126.84,126.76,126.8,2600.0,122.8151,122.8926,122.8151,122.8539,2600.0
2014-12-30 14:10:00,126.8,126.8,126.75,126.76,2300.0,122.8539,122.8539,122.8054,122.8151,2300.0
2014-12-30 14:15:00,126.74,126.77,126.74,126.76,1800.0,122.7957,122.8248,122.7957,122.8151,1800.0
2014-12-30 14:20:00,126.77,126.84,126.76,126.81,3300.0,122.8248,122.8926,122.8151,122.8635,3300.0
2014-12-30 14:25:00,126.81,126.82,126.78,126.82,2000.0,122.8635,122.8732,122.8345,122.8732,2000.0
2014-12-30 14:30:00,126.82,126.91,126.8,126.91,4600.0,122.8732,122.9604,122.8539,122.9604,4600.0
2014-12-30 14:35:00,126.9,127.03,126.89,127.03,5500.0,122.9507,123.0767,122.9411,123.0767,5500.0
2014-12-30 14:40:00,127.02,127.04,127.01,127.04,2700.0,123.067,123.0864,123.0573,123.0864,2700.0
2014-12-30 14:45:00,127.05,127.14,127.04,127.13,6400.0,123.0961,123.1833,123.0864,123.1736,6400.0
2014-12-30 14:50:00,127.14,127.14,127.03,127.04,3400.0,123.1833,123.1833,123.0767,123.0864,3400.0
2014-12-30 14:55:00,127.03,127.03,126.93,126.96,5000.0,123.0767,123.0767,122.9798,123.0089,5000.0
2014-12-30 15:00:00,126.96,126.99,126.91,126.97,4500.0,123.0089,123.0379,122.9604,123.0186,4500.0
2014-12-30 15:05:00,126.91,127.01,126.91,126.95,6400.0,122.9604,123.0573,122.9604,122.9992,6400.0
2014-12-30 15:10:00,126.95,126.97,126.84,126.84,17800.0,122.9992,123.0186,122.8926,122.8926,17800.0
2014-12-30 15:15:00,126.83,126.87,126.74,126.76,5700.0,122.8829,122.9217,122.7957,122.8151,5700.0
2014-12-30 15:20:00,126.75,126.82,126.75,126.81,3300.0,122.8054,122.8732,122.8054,122.8635,3300.0
2014-12-30 15:25:00,126.82,126.85,126.78,126.83,5700.0,122.8732,122.9023,122.8345,122.8829,5700.0
2014-12-30 15:30:00,126.84,126.87,126.82,126.86,8500.0,122.8926,122.9217,122.8732,122.912,8500.0
2014-12-30 15:35:00,126.87,126.95,126.87,126.92,7000.0,122.9217,122.9992,122.9217,122.9701,7000.0
2014-12-30 15:40:00,126.94,126.94,126.78,126.81,7400.0,122.9895,122.9895,122.8345,122.8635,7400.0
2014-12-30 15:45:00,126.79,126.79,126.68,126.75,14700.0,122.8442,122.8442,122.7376,122.8054,14700.0
2014-12-30 15:50:00,126.73,126.75,126.64,126.67,15000.0,122.786,122.8054,122.6988,122.7279,15000.0
2014-12-30 15:55:00,126.66,126.71,126.57,126.62,27000.0,122.7182,122.7667,122.631,122.6795,27000.0
2014-12-31 09:30:00,127.23,127.33,126.54,126.72,13400.0,123.2705,123.3674,122.602,122.7764,13400.0
2014-12-31 09:35:00,126.83,127.31,126.79,127.24,3500.0,122.8829,123.348,122.8442,123.2802,3500.0
2014-12-31 09:40:00,127.27,127.31,127.19,127.26,4100.0,123.3092,123.348,123.2317,123.2995,4100.0
2014-12-31 09:45:00,127.27,127.37,127.27,127.35,7000.0,123.3092,123.4061,123.3092,123.3867,7000.0
2014-12-31 09:50:00,127.29,127.39,127.29,127.39,4700.0,123.3286,123.4255,123.3286,123.4255,4700.0
2014-12-31 09:55:00,127.4,127.46,127.29,127.29,3800.0,123.4352,123.4933,123.3286,123.3286,3800.0
2014-12-31 10:00:00,127.33,127.46,127.31,127.38,3900.0,123.3674,123.4933,123.348,123.4158,3900.0
2014-12-31 10:05:00,127.35,127.35,127.24,127.35,10700.0,123.3867,123.3867,123.2802,123.3867,10700.0
2014-12-31 10:10:00,127.34,127.38,127.29,127.34,3000.0,123.3771,123.4158,123.3286,123.3771,3000.0
2014-12-31 10:15:00,127.35,127.43,127.3,127.38,6700.0,123.3867,123.4643,123.3383,123.4158,6700.0
2014-12-31 10:20:00,127.39,127.53,127.39,127.53,2800.0,123.4255,123.5611,123.4255,123.5611,2800.0
2014-12-31 10:25:00,127.54,127.57,127.53,127.55,3500.0,123.5708,123.5999,123.5611,123.5805,3500.0
2014-12-31 10:30:00,127.54,127.65,127.54,127.63,2900.0,123.5708,123.6774,123.5708,123.658,2900.0
2014-12-31 10:35:00,127.62,127.77,127.62,127.76,4400.0,123.6483,123.7937,123.6483,123.784,4400.0
2014-12-31 10:40:00,127.75,127.84,127.74,127.82,8100.0,123.7743,123.8615,123.7646,123.8421,8100.0
2014-12-31 10:45:00,127.83,127.83,127.65,127.65,7400.0,123.8518,123.8518,123.6774,123.6774,7400.0
2014-12-31 10:50:00,127.67,127.79,127.67,127.79,4500.0,123.6968,123.8131,123.6968,123.8131,4500.0
2014-12-31 10:55:00,127.78,127.79,127.68,127.7,20300.0,123.8034,123.8131,123.7065,123.7259,20300.0
2014-12-31 11:00:00,127.74,127.79,127.7,127.72,6000.0,123.7646,123.8131,123.7259,123.7452,6000.0
2014-12-31 11:05:00,127.71,127.72,127.68,127.7,1800.0,123.7355,123.7452,123.7065,123.7259,1800.0
2014-12-31 11:10:00,127.68,127.69,127.48,127.48,6000.0,123.7065,123.7162,123.5127,123.5127,6000.0
2014-12-31 11:15:00,127.45,127.5,127.4,127.41,3300.0,123.4836,123.5321,123.4352,123.4449,3300.0
2014-12-31 11:20:00,127.41,127.55,127.41,127.55,9700.0,123.4449,123.5805,123.4449,123.5805,9700.0
2014-12-31 11:25:00,127.52,127.59,127.5,127.59,4200.0,123.5515,123.6193,123.5321,123.6193,4200.0
2014-12-31 11:30:00,127.58,127.64,127.57,127.59,3800.0,123.6096,123.6677,123.5999,123.6193,3800.0
2014-12-31 11:35:00,127.61,127.67,127.6,127.66,4300.0,123.6387,123.6968,123.629,123.6871,4300.0
2014-12-31 11:40:00,127.66,127.66,127.6,127.61,3600.0,123.6871,123.6871,123.629,123.6387,3600.0
2014-12-31 11:45:00,127.64,127.76,127.62,127.75,7000.0,123.6677,123.784,123.6483,123.7743,7000.0
2014-12-31 11:50:00,127.76,127.76,127.6,127.6,5100.0,123.784,123.784,123.629,123.629,5100.0
2014-12-31 11:55:00,127.64,127.74,127.63,127.66,4700.0,123.6677,123.7646,123.658,123.6871,4700.0
2014-12-31 12:00:00,127.68,127.69,127.51,127.51,11400.0,123.7065,123.7162,123.5418,123.5418,11400.0
2014-12-31 12:05:00,127.53,127.56,127.46,127.47,3900.0,123.5611,123.5902,123.4933,123.503,3900.0
2014-12-31 12:10:00,127.44,127.49,127.43,127.44,2700.0,123.4739,123.5224,123.4643,123.4739,2700.0
2014-12-31 12:15:00,127.45,127.46,127.35,127.35,2200.0,123.4836,123.4933,123.3867,123.3867,2200.0
2014-12-31 12:20:00,127.31,127.31,127.13,127.18,5900.0,123.348,123.348,123.1736,123.222,5900.0
2014-12-31 12:25:00,127.2,127.2,127.02,127.16,4500.0,123.2414,123.2414,123.067,123.2027,4500.0
2014-12-31 12:30:00,127.14,127.19,127.04,127.06,2700.0,123.1833,123.2317,123.0864,123.1058,2700.0
2014-12-31 12:35:00,127.04,127.15,127.04,127.05,4800.0,123.0864,123.193,123.0864,123.0961,4800.0
2014-12-31 12:40:00,126.99,127.04,126.97,126.97,3500.0,123.0379,123.0864,123.0186,123.0186,3500.0
2014-12-31 12:45:00,126.98,126.98,126.85,126.86,12400.0,123.0283,123.0283,122.9023,122.912,12400.0
2014-12-31 12:50:00,126.85,126.91,126.8,126.91,6100.0,122.9023,122.9604,122.8539,122.9604,6100.0
2014-12-31 12:55:00,126.88,126.89,126.83,126.83,7200.0,122.9314,122.9411,122.8829,122.8829,7200.0
2014-12-31 13:00:00,126.84,127.22,126.83,127.22,45000.0,122.8926,123.2608,122.8829,123.2608,45000.0
2014-12-31 13:05:00,127.21,127.27,127.2,127.23,1700.0,123.2511,123.3092,123.2414,123.2705,1700.0
2014-12-31 13:10:00,127.23,127.26,127.12,127.15,6100.0,123.2705,123.2995,123.1639,123.193,6100.0
2014-12-31 13:15:00,127.13,127.24,127.13,127.21,3800.0,123.1736,123.2802,123.1736,123.2511,3800.0
2014-12-31 13:20:00,127.19,127.19,127.11,127.14,2000.0,123.2317,123.2317,123.1542,123.1833,2000.0
2014-12-31 13:25:00,127.1,127.11,126.97,127.05,2900.0,123.1445,123.1542,123.0186,123.0961,2900.0
2014-12-31 13:30:00,127.06,127.08,126.98,127.02,3200.0,123.1058,123.1251,123.0283,123.067,3200.0
2014-12-31 13:35:00,127.04,127.04,126.93,126.94,3000.0,123.0864,123.0864,122.9798,122.9895,3000.0
2014-12-31 13:40:00,126.95,127.08,126.95,127.07,4000.0,122.9992,123.1251,122.9992,123.1155,4000.0
2014-12-31 13:45:00,127.12,127.23,127.12,127.23,17700.0,123.1639,123.2705,123.1639,123.2705,17700.0
2014-12-31 13:50:00,127.23,127.3,127.19,127.19,28500.0,123.2705,123.3383,123.2317,123.2317,28500.0
2014-12-31 13:55:00,127.17,127.17,126.99,127.07,7500.0,123.2123,123.2123,123.0379,123.1155,7500.0
2014-12-31 14:00:00,127.09,127.09,126.92,126.92,4800.0,123.1348,123.1348,122.9701,122.9701,4800.0
2014-12-31 14:05:00,126.97,126.98,126.78,126.86,5100.0,123.0186,123.0283,122.8345,122.912,5100.0
2014-12-31 14:10:00,126.84,126.84,126.77,126.79,3800.0,122.8926,122.8926,122.8248,122.8442,3800.0
2014-12-31 14:15:00,126.74,126.74,126.56,126.61,15500.0,122.7957,122.7957,122.6213,122.6698,15500.0
2014-12-31 14:20:00,126.59,126.59,126.43,126.55,7500.0,122.6504,122.6504,122.4954,122.6116,7500.0
2014-12-31 14:25:00,126.56,126.57,126.43,126.45,4700.0,122.6213,122.631,122.4954,122.5148,4700.0
2014-12-31 14:30:00,126.44,126.45,126.34,126.34,4900.0,122.5051,122.5148,122.4082,122.4082,4900.0
2014-12-31 14:35:00,126.33,126.34,126.09,126.1,12400.0,122.3985,122.4082,122.166,122.1756,12400.0
2014-12-31 14:40:00,126.15,126.2,125.98,126.1,7200.0,122.2241,122.2725,122.0594,122.1756,7200.0
2014-12-31 14:45:00,126.09,126.13,126.03,126.13,19000.0,122.166,122.2047,122.1078,122.2047,19000.0
2014-12-31 14:50:00,126.12,126.15,126.03,126.03,18100.0,122.195,122.2241,122.1078,122.1078,18100.0
2014-12-31 14:55:00,126.04,126.12,126.01,126.07,8300.0,122.1175,122.195,122.0884,122.1466,8300.0
2014-12-31 15:00:00,126.05,126.05,125.9,125.93,8800.0,122.1272,122.1272,121.9819,122.0109,8800.0
2014-12-31 15:05:00,125.94,125.98,125.9,125.98,6600.0,122.0206,122.0594,121.9819,122.0594,6600.0
2014-12-31 15:10:00,125.96,126.05,125.91,126.02,18900.0,122.04,122.1272,121.9916,122.0981,18900.0
2014-12-31 15:15:00,126.04,126.12,126.01,126.06,22500.0,122.1175,122.195,122.0884,122.1369,22500.0
2014-12-31 15:20:00,126.09,126.19,126.04,126.18,12400.0,122.166,122.2628,122.1175,122.2532,12400.0
2014-12-31 15:25:00,126.16,126.16,126.06,126.11,12600.0,122.2338,122.2338,122.1369,122.1853,12600.0
2014-12-31 15:30:00,126.15,126.2,126.02,126.07,12400.0,122.2241,122.2725,122.0981,122.1466,12400.0
2014-12-31 15:35:00,126.07,126.12,125.96,125.98,9900.0,122.1466,122.195,122.04,122.0594,9900.0
2014-12-31 15:40:00,125.98,126.0,125.62,125.77,22900.0,122.0594,122.0788,121.7106,121.8559,22900.0
2014-12-31 15:45:00,125.79,125.79,125.42,125.53,47100.0,121.8753,121.8753,121.5168,121.6234,47100.0
2014-12-31 15:50:00,125.52,125.52,125.26,125.42,26900.0,121.6137,121.6137,121.3618,121.5168,26900.0
2014-12-31 15:55:00,125.42,125.51,125.27,125.32,92600.0,121.5168,121.604,121.3715,121.4199,92600.0
2015-01-02 09:30:00,126.3,126.98,126.16,126.97,27000.0,122.3694,123.0283,122.2338,123.0186,27000.0
2015-01-02 09:35:00,126.97,127.64,126.89,127.59,17600.0,123.0186,123.6677,122.9411,123.6193,17600.0
2015-01-02 09:40:00,127.49,127.95,127.49,127.57,19400.0,123.5224,123.9681,123.5224,123.5999,19400.0
2015-01-02 09:45:00,127.51,127.58,127.24,127.46,23100.0,123.5418,123.6096,123.2802,123.4933,23100.0
2015-01-02 09:50:00,127.46,127.75,127.44,127.56,15400.0,123.4933,123.7743,123.4739,123.5902,15400.0
2015-01-02 09:55:00,127.53,127.77,127.5,127.62,9900.0,123.5611,123.7937,123.5321,123.6483,9900.0
2015-01-02 10:00:00,127.62,127.65,127.17,127.49,19000.0,123.6483,123.6774,123.2123,123.5224,19000.0
2015-01-02 10:05:00,127.52,127.53,127.21,127.32,19900.0,123.5515,123.5611,123.2511,123.3577,19900.0
2015-01-02 10:10:00,127.37,127.71,127.35,127.66,23100.0,123.4061,123.7355,123.3867,123.6871,23100.0
2015-01-02 10:15:00,127.71,127.71,127.34,127.36,24600.0,123.7355,123.7355,123.3771,123.3964,24600.0
2015-01-02 10:20:00,127.33,127.58,127.31,127.51,20700.0,123.3674,123.6096,123.348,123.5418,20700.0
2015-01-02 10:25:00,127.51,127.78,127.48,127.71,23000.0,123.5418,123.8034,123.5127,123.7355,23000.0
2015-01-02 10:30:00,127.71,127.77,127.58,127.77,29600.0,123.7355,123.7937,123.6096,123.7937,29600.0
2015-01-02 10:35:00,127.77,127.77,127.49,127.52,20800.0,123.7937,123.7937,123.5224,123.5515,20800.0
2015-01-02 10:40:00,127.51,127.52,126.9,127.03,19800.0,123.5418,123.5515,122.9507,123.0767,19800.0
2015-01-02 10:45:00,127.06,127.14,126.91,127.08,25400.0,123.1058,123.1833,122.9604,123.1251,25400.0
2015-01-02 10:50:00,127.06,127.15,126.91,127.13,21700.0,123.1058,123.193,122.9604,123.1736,21700.0
2015-01-02 10:55:00,127.12,127.28,127.08,127.1,20200.0,123.1639,123.3189,123.1251,123.1445,20200.0
2015-01-02 11:00:00,127.11,127.11,126.86,127.0,14800.0,123.1542,123.1542,122.912,123.0476,14800.0
2015-01-02 11:05:00,127.0,127.17,126.97,127.15,13500.0,123.0476,123.2123,123.0186,123.193,13500.0
2015-01-02 11:10:00,127.15,127.15,126.84,127.08,24400.0,123.193,123.193,122.8926,123.1251,24400.0
2015-01-02 11:15:00,127.1,127.18,126.98,127.0,11300.0,123.1445,123.222,123.0283,123.0476,11300.0
2015-01-02 11:20:00,127.01,127.32,126.87,127.31,38000.0,123.0573,123.3577,122.9217,123.348,38000.0
2015-01-02 11:25:00,127.31,127.47,127.25,127.31,14400.0,123.348,123.503,123.2899,123.348,14400.0
2015-01-02 11:30:00,127.34,127.39,127.21,127.26,18800.0,123.3771,123.4255,123.2511,123.2995,18800.0
2015-01-02 11:35:00,127.27,127.29,127.0,127.0,15200.0,123.3092,123.3286,123.0476,123.0476,15200.0
2015-01-02 11:40:00,126.99,127.05,126.82,126.82,8000.0,123.0379,123.0961,122.8732,122.8732,8000.0
2015-01-02 11:45:00,126.82,126.94,126.72,126.91,10900.0,122.8732,122.9895,122.7764,122.9604,10900.0
2015-01-02 11:50:00,126.92,126.95,126.7,126.91,15800.0,122.9701,122.9992,122.757,122.9604,15800.0
2015-01-02 11:55:00,126.93,127.36,126.93,127.22,48400.0,122.9798,123.3964,122.9798,123.2608,48400.0
2015-01-02 12:00:00,127.22,127.55,127.22,127.48,18900.0,123.2608,123.5805,123.2608,123.5127,18900.0
2015-01-02 12:05:00,127.5,127.63,127.49,127.54,25300.0,123.5321,123.658,123.5224,123.5708,25300.0
2015-01-02 12:10:00,127.59,127.6,127.49,127.51,8200.0,123.6193,123.629,123.5224,123.5418,8200.0
2015-01-02 12:15:00,127.47,127.66,127.36,127.66,16100.0,123.503,123.6871,123.3964,123.6871,16100.0
2015-01-02 12:20:00,127.66,127.66,127.5,127.57,7000.0,123.6871,123.6871,123.5321,123.5999,7000.0
2015-01-02 12:25:00,127.57,127.73,127.55,127.68,10100.0,123.5999,123.7549,123.5805,123.7065,10100.0
2015-01-02 12:30:00,127.67,127.67,127.47,127.56,12400.0,123.6968,123.6968,123.503,123.5902,12400.0
2015-01-02 12:35:00,127.55,127.7,127.53,127.66,13000.0,123.5805,123.7259,123.5611,123.6871,13000.0
2015-01-02 12:40:00,127.69,127.73,127.62,127.7,11900.0,123.7162,123.7549,123.6483,123.7259,11900.0
2015-01-02 12:45:00,127.7,127.77,127.48,127.48,21100.0,123.7259,123.7937,123.5127,123.5127,21100.0
2015-01-02 12:50:00,127.48,127.53,127.42,127.5,7500.0,123.5127,123.5611,123.4546,123.5321,7500.0
2015-01-02 12:55:00,127.53,127.63,127.45,127.47,10500.0,123.5611,123.658,123.4836,123.503,10500.0
2015-01-02 13:00:00,127.48,127.52,127.46,127.51,8600.0,123.5127,123.5515,123.4933,123.5418,8600.0
2015-01-02 13:05:00,127.51,127.53,127.39,127.45,13500.0,123.5418,123.5611,123.4255,123.4836,13500.0
2015-01-02 13:10:00,127.47,127.53,127.42,127.45,14400.0,123.503,123.5611,123.4546,123.4836,14400.0
2015-01-02 13:15:00,127.45,127.53,127.43,127.49,9100.0,123.4836,123.5611,123.4643,123.5224,9100.0
2015-01-02 13:20:00,127.46,127.48,127.29,127.48,10100.0,123.4933,123.5127,123.3286,123.5127,10100.0
2015-01-02 13:25:00,127.45,127.48,127.23,127.28,18000.0,123.4836,123.5127,123.2705,123.3189,18000.0
2015-01-02 13:30:00,127.27,127.34,127.17,127.27,21800.0,123.3092,123.3771,123.2123,123.3092,21800.0
2015-01-02 13:35:00,127.27,127.36,127.24,127.33,14000.0,123.3092,123.3964,123.2802,123.3674,14000.0
2015-01-02 13:40:00,127.33,127.45,127.32,127.35,22100.0,123.3674,123.4836,123.3577,123.3867,22100.0
2015-01-02 13:45:00,127.35,127.41,127.3,127.35,16300.0,123.3867,123.4449,123.3383,123.3867,16300.0
2015-01-02 13:50:00,127.35,127.54,127.28,127.49,30100.0,123.3867,123.5708,123.3189,123.5224,30100.0
2015-01-02 13:55:00,127.47,127.7,127.47,127.51,12200.0,123.503,123.7259,123.503,123.5418,12200.0
2015-01-02 14:00:00,127.51,127.73,127.51,127.62,15400.0,123.5418,123.7549,123.5418,123.6483,15400.0
2015-01-02 14:05:00,127.64,127.85,127.62,127.84,16400.0,123.6677,123.8712,123.6483,123.8615,16400.0
2015-01-02 14:10:00,127.87,127.98,127.87,127.9,11000.0,123.8906,123.9971,123.8906,123.9196,11000.0
2015-01-02 14:15:00,127.9,127.9,127.68,127.69,13000.0,123.9196,123.9196,123.7065,123.7162,13000.0
2015-01-02 14:20:00,127.68,127.73,127.57,127.64,16000.0,123.7065,123.7549,123.5999,123.6677,16000.0
2015-01-02 14:25:00,127.63,127.95,127.62,127.81,12300.0,123.658,123.9681,123.6483,123.8324,12300.0
2015-01-02 14:30:00,127.8,127.84,127.72,127.73,13800.0,123.8227,123.8615,123.7452,123.7549,13800.0
2015-01-02 14:35:00,127.74,127.82,127.74,127.79,15200.0,123.7646,123.8421,123.7646,123.8131,15200.0
2015-01-02 14:40:00,127.8,127.95,127.77,127.81,12300.0,123.8227,123.9681,123.7937,123.8324,12300.0
2015-01-02 14:45:00,127.81,127.81,127.68,127.78,15000.0,123.8324,123.8324,123.7065,123.8034,15000.0
2015-01-02 14:50:00,127.78,127.84,127.71,127.78,16500.0,123.8034,123.8615,123.7355,123.8034,16500.0
2015-01-02 14:55:00,127.78,127.82,127.64,127.64,14700.0,123.8034,123.8421,123.6677,123.6677,14700.0
2015-01-02 15:00:00,127.63,127.73,127.51,127.65,20600.0,123.658,123.7549,123.5418,123.6774,20600.0
2015-01-02 15:05:00,127.68,127.93,127.68,127.84,21200.0,123.7065,123.9487,123.7065,123.8615,21200.0
2015-01-02 15:10:00,127.83,127.83,127.49,127.65,31100.0,123.8518,123.8518,123.5224,123.6774,31100.0
2015-01-02 15:15:00,127.65,127.77,127.61,127.72,35000.0,123.6774,123.7937,123.6387,123.7452,35000.0
2015-01-02 15:20:00,127.73,127.96,127.72,127.96,31700.0,123.7549,123.9778,123.7452,123.9778,31700.0
2015-01-02 15:25:00,127.95,127.98,127.85,127.98,36600.0,123.9681,123.9971,123.8712,123.9971,36600.0
2015-01-02 15:30:00,127.99,128.0,127.81,127.91,43700.0,124.0068,124.0165,123.8324,123.9293,43700.0
2015-01-02 15:35:00,127.91,128.22,127.89,128.01,91500.0,123.9293,124.2297,123.9099,124.0262,91500.0
2015-01-02 15:40:00,128.0,128.21,127.98,128.06,34800.0,124.0165,124.22,123.9971,124.0746,34800.0
2015-01-02 15:45:00,128.07,128.49,128.07,128.48,50800.0,124.0843,124.4913,124.0843,124.4816,50800.0
2015-01-02 15:50:00,128.48,128.48,128.26,128.3,40400.0,124.4816,124.4816,124.2684,124.3072,40400.0
2015-01-02 15:55:00,128.3,128.41,128.13,128.13,81200.0,124.3072,124.4138,124.1425,124.1425,81200.0
2015-01-05 09:30:00,127.31,127.8,127.01,127.26,39800.0,123.348,123.8227,123.0573,123.2995,39800.0
2015-01-05 09:35:00,127.17,127.84,127.17,127.61,41400.0,123.2123,123.8615,123.2123,123.6387,41400.0
2015-01-05 09:40:00,127.73,128.19,127.73,128.14,30500.0,123.7549,124.2006,123.7549,124.1522,30500.0
2015-01-05 09:45:00,128.14,128.51,128.11,128.49,46800.0,124.1522,124.5106,124.1231,124.4913,46800.0
2015-01-05 09:50:00,128.48,128.5,127.61,127.73,30000.0,124.4816,124.501,123.6387,123.7549,30000.0
2015-01-05 09:55:00,127.73,128.0,127.62,127.96,31400.0,123.7549,124.0165,123.6483,123.9778,31400.0
2015-01-05 10:00:00,127.87,128.34,127.72,128.34,87800.0,123.8906,124.3459,123.7452,124.3459,87800.0
2015-01-05 10:05:00,128.31,128.54,128.16,128.32,46000.0,124.3169,124.5397,124.1715,124.3266,46000.0
2015-01-05 10:10:00,128.33,128.54,128.31,128.32,23300.0,124.3362,124.5397,124.3169,124.3266,23300.0
2015-01-05 10:15:00,128.32,128.51,128.2,128.48,40200.0,124.3266,124.5106,124.2103,124.4816,40200.0
2015-01-05 10:20:00,128.45,128.78,128.45,128.73,35900.0,124.4525,124.7722,124.4525,124.7238,35900.0
2015-01-05 10:25:00,128.7,129.14,128.63,128.93,61100.0,124.6947,125.121,124.6269,124.9176,61100.0
2015-01-05 10:30:00,128.93,128.94,127.94,127.94,63900.0,124.9176,124.9273,123.9584,123.9584,63900.0
2015-01-05 10:35:00,127.93,128.03,127.89,128.03,37000.0,123.9487,124.0456,123.9099,124.0456,37000.0
2015-01-05 10:40:00,127.94,128.0,127.79,127.92,37400.0,123.9584,124.0165,123.8131,123.939,37400.0
2015-01-05 10:45:00,127.88,128.35,127.78,128.33,22300.0,123.9003,124.3556,123.8034,124.3362,22300.0
2015-01-05 10:50:00,128.32,128.32,127.93,127.93,27800.0,124.3266,124.3266,123.9487,123.9487,27800.0
2015-01-05 10:55:00,127.93,127.98,127.73,127.73,21500.0,123.9487,123.9971,123.7549,123.7549,21500.0
2015-01-05 11:00:00,127.71,127.73,127.49,127.57,28300.0,123.7355,123.7549,123.5224,123.5999,28300.0
2015-01-05 11:05:00,127.54,127.55,127.11,127.12,41400.0,123.5708,123.5805,123.1542,123.1639,41400.0
2015-01-05 11:10:00,127.11,127.63,127.04,127.42,25700.0,123.1542,123.658,123.0864,123.4546,25700.0
2015-01-05 11:15:00,127.42,127.42,126.96,126.98,24400.0,123.4546,123.4546,123.0089,123.0283,24400.0
2015-01-05 11:20:00,127.01,127.21,126.99,127.07,16500.0,123.0573,123.2511,123.0379,123.1155,16500.0
2015-01-05 11:25:00,127.04,127.32,127.04,127.21,20200.0,123.0864,123.3577,123.0864,123.2511,20200.0
2015-01-05 11:30:00,127.22,127.35,127.16,127.29,14600.0,123.2608,123.3867,123.2027,123.3286,14600.0
2015-01-05 11:35:00,127.29,127.52,127.29,127.52,11600.0,123.3286,123.5515,123.3286,123.5515,11600.0
2015-01-05 11:40:00,127.53,127.73,127.53,127.65,11000.0,123.5611,123.7549,123.5611,123.6774,11000.0
2015-01-05 11:45:00,127.66,128.0,127.66,127.83,17100.0,123.6871,124.0165,123.6871,123.8518,17100.0
2015-01-05 11:50:00,127.82,127.86,127.41,127.42,22400.0,123.8421,123.8809,123.4449,123.4546,22400.0
2015-01-05 11:55:00,127.44,127.75,127.43,127.57,19600.0,123.4739,123.7743,123.4643,123.5999,19600.0
2015-01-05 12:00:00,127.57,127.64,127.36,127.36,16000.0,123.5999,123.6677,123.3964,123.3964,16000.0
2015-01-05 12:05:00,127.38,127.4,127.21,127.27,18300.0,123.4158,123.4352,123.2511,123.3092,18300.0
2015-01-05 12:10:00,127.27,127.37,127.07,127.25,16100.0,123.3092,123.4061,123.1155,123.2899,16100.0
2015-01-05 12:15:00,127.25,127.31,127.23,127.3,20100.0,123.2899,123.348,123.2705,123.3383,20100.0
2015-01-05 12:20:00,127.3,127.43,127.21,127.25,16500.0,123.3383,123.4643,123.2511,123.2899,16500.0
2015-01-05 12:25:00,127.27,127.33,126.92,127.0,14100.0,123.3092,123.3674,122.9701,123.0476,14100.0
2015-01-05 12:30:00,126.96,126.96,126.74,126.8,10600.0,123.0089,123.0089,122.7957,122.8539,10600.0
2015-01-05 12:35:00,126.78,127.33,126.75,127.33,23100.0,122.8345,123.3674,122.8054,123.3674,23100.0
2015-01-05 12:40:00,127.33,127.45,127.09,127.13,15900.0,123.3674,123.4836,123.1348,123.1736,15900.0
2015-01-05 12:45:00,127.13,127.13,126.96,127.05,14300.0,123.1736,123.1736,123.0089,123.0961,14300.0
2015-01-05 12:50:00,127.05,127.05,126.88,126.99,16200.0,123.0961,123.0961,122.9314,123.0379,16200.0
2015-01-05 12:55:00,127.0,127.01,126.84,126.95,9200.0,123.0476,123.0573,122.8926,122.9992,9200.0
2015-01-05 13:00:00,126.95,127.09,126.92,127.0,14900.0,122.9992,123.1348,122.9701,123.0476,14900.0
2015-01-05 13:05:00,127.01,127.02,126.85,126.88,12200.0,123.0573,123.067,122.9023,122.9314,12200.0
2015-01-05 13:10:00,126.84,126.84,126.73,126.77,9100.0,122.8926,122.8926,122.786,122.8248,9100.0
2015-01-05 13:15:00,126.77,126.77,126.65,126.65,7600.0,122.8248,122.8248,122.7085,122.7085,7600.0
2015-01-05 13:20:00,126.68,126.9,126.68,126.76,6800.0,122.7376,122.9507,122.7376,122.8151,6800.0
2015-01-05 13:25:00,126.78,126.78,126.61,126.72,8500.0,122.8345,122.8345,122.6698,122.7764,8500.0
2015-01-05 13:30:00,126.72,127.04,126.71,127.02,15500.0,122.7764,123.0864,122.7667,123.067,15500.0
2015-01-05 13:35:00,127.05,127.42,126.82,126.88,41300.0,123.0961,123.4546,122.8732,122.9314,41300.0
2015-01-05 13:40:00,126.86,126.95,126.63,126.63,14400.0,122.912,122.9992,122.6892,122.6892,14400.0
2015-01-05 13:45:00,126.68,126.79,126.61,126.77,13400.0,122.7376,122.8442,122.6698,122.8248,13400.0
2015-01-05 13:50:00,126.79,126.95,126.76,126.86,22100.0,122.8442,122.9992,122.8151,122.912,22100.0
2015-01-05 13:55:00,126.86,126.93,126.66,126.78,16700.0,122.912,122.9798,122.7182,122.8345,16700.0
2015-01-05 14:00:00,126.79,126.79,126.43,126.44,14200.0,122.8442,122.8442,122.4954,122.5051,14200.0
2015-01-05 14:05:00,126.44,126.75,126.43,126.57,14800.0,122.5051,122.8054,122.4954,122.631,14800.0
2015-01-05 14:10:00,126.55,126.55,126.39,126.41,13300.0,122.6116,122.6116,122.4566,122.476,13300.0
2015-01-05 14:15:00,126.4,126.55,126.37,126.43,11000.0,122.4663,122.6116,122.4372,122.4954,11000.0
2015-01-05 14:20:00,126.43,126.76,126.43,126.76,27300.0,122.4954,122.8151,122.4954,122.8151,27300.0
2015-01-05 14:25:00,126.76,126.8,126.67,126.72,14900.0,122.8151,122.8539,122.7279,122.7764,14900.0
2015-01-05 14:30:00,126.72,126.73,126.44,126.5,15100.0,122.7764,122.786,122.5051,122.5632,15100.0
2015-01-05 14:35:00,126.49,126.57,126.39,126.45,11400.0,122.5535,122.631,122.4566,122.5148,11400.0
2015-01-05 14:40:00,126.45,126.77,126.45,126.51,22700.0,122.5148,122.8248,122.5148,122.5729,22700.0
2015-01-05 14:45:00,126.48,126.72,126.48,126.61,22500.0,122.5438,122.7764,122.5438,122.6698,22500.0
2015-01-05 14:50:00,126.61,126.62,126.41,126.46,14800.0,122.6698,122.6795,122.476,122.5244,14800.0
2015-01-05 14:55:00,126.46,126.67,126.22,126.22,19900.0,122.5244,122.7279,122.2919,122.2919,19900.0
2015-01-05 15:00:00,126.21,126.33,126.15,126.22,28000.0,122.2822,122.3985,122.2241,122.2919,28000.0
2015-01-05 15:05:00,126.23,126.53,126.22,126.43,18800.0,122.3016,122.5923,122.2919,122.4954,18800.0
2015-01-05 15:10:00,126.43,126.51,126.32,126.34,25500.0,122.4954,122.5729,122.3888,122.4082,25500.0
2015-01-05 15:15:00,126.34,126.4,126.26,126.4,25100.0,122.4082,122.4663,122.3307,122.4663,25100.0
2015-01-05 15:20:00,126.39,126.59,126.29,126.55,20900.0,122.4566,122.6504,122.3597,122.6116,20900.0
2015-01-05 15:25:00,126.52,126.52,126.33,126.34,18500.0,122.5826,122.5826,122.3985,122.4082,18500.0
2015-01-05 15:30:00,126.35,126.43,126.15,126.15,32400.0,122.4179,122.4954,122.2241,122.2241,32400.0
2015-01-05 15:35:00,126.16,126.42,126.16,126.41,29500.0,122.2338,122.4857,122.2338,122.476,29500.0
2015-01-05 15:40:00,126.43,126.55,126.27,126.45,47400.0,122.4954,122.6116,122.3404,122.5148,47400.0
2015-01-05 15:45:00,126.46,126.6,126.41,126.58,69800.0,122.5244,122.6601,122.476,122.6407,69800.0
2015-01-05 15:50:00,126.56,126.8,126.49,126.71,53500.0,122.6213,122.8539,122.5535,122.7667,53500.0
2015-01-05 15:55:00,126.71,126.81,126.32,126.42,106300.0,122.7667,122.8635,122.3888,122.4857,106300.0
2015-01-06 09:30:00,126.36,126.48,126.08,126.38,24500.0,122.4276,122.5438,122.1563,122.4469,24500.0
2015-01-06 09:35:00,126.48,126.5,126.16,126.32,18500.0,122.5438,122.5632,122.2338,122.3888,18500.0
2015-01-06 09:40:00,126.25,126.49,126.08,126.27,13000.0,122.321,122.5535,122.1563,122.3404,13000.0
2015-01-06 09:45:00,126.27,126.49,126.23,126.49,36300.0,122.3404,122.5535,122.3016,122.5535,36300.0
2015-01-06 09:50:00,126.49,126.5,126.38,126.43,29100.0,122.5535,122.5632,122.4469,122.4954,29100.0
2015-01-06 09:55:00,126.43,126.5,126.09,126.39,71700.0,122.4954,122.5632,122.166,122.4566,71700.0
2015-01-06 10:00:00,126.38,126.76,126.33,126.56,51400.0,122.4469,122.8151,122.3985,122.6213,51400.0
2015-01-06 10:05:00,126.57,127.0,126.56,126.93,38100.0,122.631,123.0476,122.6213,122.9798,38100.0
2015-01-06 10:10:00,126.94,127.64,126.9,127.49,40600.0,122.9895,123.6677,122.9507,123.5224,40600.0
2015-01-06 10:15:00,127.49,127.8,127.44,127.72,19500.0,123.5224,123.8227,123.4739,123.7452,19500.0
2015-01-06 10:20:00,127.66,128.02,127.66,127.76,32600.0,123.6871,124.0359,123.6871,123.784,32600.0
2015-01-06 10:25:00,127.76,127.97,127.55,127.88,26600.0,123.784,123.9874,123.5805,123.9003,26600.0
2015-01-06 10:30:00,127.88,128.13,127.82,127.93,23400.0,123.9003,124.1425,123.8421,123.9487,23400.0
2015-01-06 10:35:00,127.93,128.19,127.92,128.12,45700.0,123.9487,124.2006,123.939,124.1328,45700.0
2015-01-06 10:40:00,128.11,128.12,127.49,127.58,47900.0,124.1231,124.1328,123.5224,123.6096,47900.0
2015-01-06 10:45:00,127.59,128.0,127.55,127.71,59500.0,123.6193,124.0165,123.5805,123.7355,59500.0
2015-01-06 10:50:00,127.67,127.74,127.33,127.4,57000.0,123.6968,123.7646,123.3674,123.4352,57000.0
2015-01-06 10:55:00,127.44,127.45,127.15,127.28,32800.0,123.4739,123.4836,123.193,123.3189,32800.0
2015-01-06 11:00:00,127.25,127.28,126.88,127.08,22100.0,123.2899,123.3189,122.9314,123.1251,22100.0
2015-01-06 11:05:00,127.08,127.3,127.03,127.22,33400.0,123.1251,123.3383,123.0767,123.2608,33400.0
2015-01-06 11:10:00,127.25,127.56,127.18,127.54,28300.0,123.2899,123.5902,123.222,123.5708,28300.0
2015-01-06 11:15:00,127.54,127.54,126.96,127.03,21600.0,123.5708,123.5708,123.0089,123.0767,21600.0
2015-01-06 11:20:00,127.02,127.27,126.97,127.27,19600.0,123.067,123.3092,123.0186,123.3092,19600.0
2015-01-06 11:25:00,127.27,127.36,127.05,127.08,14500.0,123.3092,123.3964,123.0961,123.1251,14500.0
2015-01-06 11:30:00,127.07,127.07,126.64,126.73,31100.0,123.1155,123.1155,122.6988,122.786,31100.0
2015-01-06 11:35:00,126.73,126.73,126.33,126.35,18400.0,122.786,122.786,122.3985,122.4179,18400.0
2015-01-06 11:40:00,126.34,126.45,126.04,126.04,13600.0,122.4082,122.5148,122.1175,122.1175,13600.0
2015-01-06 11:45:00,126.06,126.31,126.06,126.26,19700.0,122.1369,122.3791,122.1369,122.3307,19700.0
2015-01-06 11:50:00,126.28,126.53,126.13,126.17,14500.0,122.35,122.5923,122.2047,122.2435,14500.0
2015-01-06 11:55:00,126.17,126.31,126.05,126.1,14800.0,122.2435,122.3791,122.1272,122.1756,14800.0
2015-01-06 12:00:00,126.06,126.09,125.58,125.62,19300.0,122.1369,122.166,121.6718,121.7106,19300.0
2015-01-06 12:05:00,125.63,125.76,125.5,125.6,8200.0,121.7203,121.8462,121.5943,121.6912,8200.0
2015-01-06 12:10:00,125.69,125.87,125.53,125.87,9700.0,121.7784,121.9528,121.6234,121.9528,9700.0
2015-01-06 12:15:00,125.88,125.88,125.53,125.53,13200.0,121.9625,121.9625,121.6234,121.6234,13200.0
2015-01-06 12:20:00,125.54,125.7,125.43,125.5,22200.0,121.6331,121.7881,121.5265,121.5943,22200.0
2015-01-06 12:25:00,125.49,125.91,125.49,125.83,11200.0,121.5846,121.9916,121.5846,121.914,11200.0
2015-01-06 12:30:00,125.81,125.9,125.67,125.89,14100.0,121.8947,121.9819,121.759,121.9722,14100.0
2015-01-06 12:35:00,125.9,125.97,125.76,125.76,29400.0,121.9819,122.0497,121.8462,121.8462,29400.0
2015-01-06 12:40:00,125.8,125.8,125.58,125.58,12800.0,121.885,121.885,121.6718,121.6718,12800.0
2015-01-06 12:45:00,125.55,125.58,125.44,125.55,15600.0,121.6428,121.6718,121.5362,121.6428,15600.0
2015-01-06 12:50:00,125.66,125.76,125.55,125.66,6300.0,121.7493,121.8462,121.6428,121.7493,6300.0
2015-01-06 12:55:00,125.7,125.8,125.53,125.77,23200.0,121.7881,121.885,121.6234,121.8559,23200.0
2015-01-06 13:00:00,125.75,125.76,125.22,125.27,33200.0,121.8365,121.8462,121.323,121.3715,33200.0
2015-01-06 13:05:00,125.26,125.27,124.91,124.94,23800.0,121.3618,121.3715,121.0227,121.0517,23800.0
2015-01-06 13:10:00,124.88,124.91,124.77,124.88,31800.0,120.9936,121.0227,120.887,120.9936,31800.0
2015-01-06 13:15:00,124.88,124.88,124.6,124.6,18700.0,120.9936,120.9936,120.7223,120.7223,18700.0
2015-01-06 13:20:00,124.61,124.77,124.54,124.66,11400.0,120.732,120.887,120.6642,120.7805,11400.0
2015-01-06 13:25:00,124.64,125.13,124.62,125.08,14400.0,120.7611,121.2358,120.7417,121.1874,14400.0
2015-01-06 13:30:00,125.04,125.28,124.96,125.01,10100.0,121.1486,121.3812,121.0711,121.1196,10100.0
2015-01-06 13:35:00,125.0,125.43,125.0,125.38,11900.0,121.1099,121.5265,121.1099,121.4781,11900.0
2015-01-06 13:40:00,125.36,125.39,125.02,125.07,6800.0,121.4587,121.4877,121.1293,121.1777,6800.0
2015-01-06 13:45:00,125.14,125.47,125.13,125.43,13000.0,121.2455,121.5653,121.2358,121.5265,13000.0
2015-01-06 13:50:00,125.46,125.66,125.37,125.52,9400.0,121.5556,121.7493,121.4684,121.6137,9400.0
2015-01-06 13:55:00,125.55,125.65,125.39,125.65,17300.0,121.6428,121.7396,121.4877,121.7396,17300.0
2015-01-06 14:00:00,125.67,125.79,125.6,125.75,11900.0,121.759,121.8753,121.6912,121.8365,11900.0
2015-01-06 14:05:00,125.71,125.77,125.57,125.59,14400.0,121.7978,121.8559,121.6621,121.6815,14400.0
2015-01-06 14:10:00,125.61,125.62,125.38,125.39,14800.0,121.7009,121.7106,121.4781,121.4877,14800.0
2015-01-06 14:15:00,125.38,125.64,125.38,125.54,18900.0,121.4781,121.73,121.4781,121.6331,18900.0
2015-01-06 14:20:00,125.54,125.81,125.54,125.67,8900.0,121.6331,121.8947,121.6331,121.759,8900.0
2015-01-06 14:25:00,125.74,125.78,125.54,125.77,15700.0,121.8268,121.8656,121.6331,121.8559,15700.0
2015-01-06 14:30:00,125.77,125.92,125.74,125.83,13700.0,121.8559,122.0012,121.8268,121.914,13700.0
2015-01-06 14:35:00,125.83,126.14,125.76,126.08,15800.0,121.914,122.2144,121.8462,122.1563,15800.0
2015-01-06 14:40:00,126.07,126.18,125.7,126.13,32300.0,122.1466,122.2532,121.7881,122.2047,32300.0
2015-01-06 14:45:00,126.14,126.29,126.05,126.17,10100.0,122.2144,122.3597,122.1272,122.2435,10100.0
2015-01-06 14:50:00,126.14,126.36,126.06,126.19,11600.0,122.2144,122.4276,122.1369,122.2628,11600.0
2015-01-06 14:55:00,126.19,126.19,125.77,125.85,12100.0,122.2628,122.2628,121.8559,121.9334,12100.0
2015-01-06 15:00:00,125.86,125.92,125.63,125.76,16700.0,121.9431,122.0012,121.7203,121.8462,16700.0
2015-01-06 15:05:00,125.74,125.85,125.58,125.62,17000.0,121.8268,121.9334,121.6718,121.7106,17000.0
2015-01-06 15:10:00,125.64,125.91,125.57,125.87,17400.0,121.73,121.9916,121.6621,121.9528,17400.0
2015-01-06 15:15:00,125.87,126.03,125.77,125.93,29000.0,121.9528,122.1078,121.8559,122.0109,29000.0
2015-01-06 15:20:00,125.95,126.17,125.82,126.08,52200.0,122.0303,122.2435,121.9044,122.1563,52200.0
2015-01-06 15:25:00,126.07,126.17,125.92,126.17,23300.0,122.1466,122.2435,122.0012,122.2435,23300.0
2015-01-06 15:30:00,126.22,126.22,125.96,125.97,27000.0,122.2919,122.2919,122.04,122.0497,27000.0
2015-01-06 15:35:00,125.99,126.06,125.79,125.82,39300.0,122.0691,122.1369,121.8753,121.9044,39300.0
2015-01-06 15:40:00,125.83,125.96,125.74,125.95,36100.0,121.914,122.04,121.8268,122.0303,36100.0
2015-01-06 15:45:00,125.92,126.05,125.72,125.72,50700.0,122.0012,122.1272,121.8075,121.8075,50700.0
2015-01-06 15:50:00,125.74,125.88,125.31,125.33,65800.0,121.8268,121.9625,121.4102,121.4296,65800.0
2015-01-06 15:55:00,125.34,125.37,125.09,125.2,93900.0,121.4393,121.4684,121.1971,121.3037,93900.0
2015-01-07 09:30:00,126.56,126.9,125.94,126.9,58200.0,122.6213,122.9507,122.0206,122.9507,58200.0
2015-01-07 09:35:00,126.8,127.14,126.6,126.82,42400.0,122.8539,123.1833,122.6601,122.8732,42400.0
2015-01-07 09:40:00,126.73,127.43,126.72,127.43,20100.0,122.786,123.4643,122.7764,123.4643,20100.0
2015-01-07 09:45:00,127.37,127.37,127.04,127.23,21200.0,123.4061,123.4061,123.0864,123.2705,21200.0
2015-01-07 09:50:00,127.22,127.67,127.22,127.58,15900.0,123.2608,123.6968,123.2608,123.6096,15900.0
2015-01-07 09:55:00,127.58,127.71,127.31,127.71,19400.0,123.6096,123.7355,123.348,123.7355,19400.0
2015-01-07 10:00:00,127.73,128.12,127.72,128.12,31000.0,123.7549,124.1328,123.7452,124.1328,31000.0
2015-01-07 10:05:00,128.08,128.14,127.92,128.14,20700.0,124.094,124.1522,123.939,124.1522,20700.0
2015-01-07 10:10:00,128.14,128.15,127.64,127.71,15900.0,124.1522,124.1618,123.6677,123.7355,15900.0
2015-01-07 10:15:00,127.73,128.17,127.66,128.17,35900.0,123.7549,124.1812,123.6871,124.1812,35900.0
2015-01-07 10:20:00,128.17,128.35,128.14,128.14,21500.0,124.1812,124.3556,124.1522,124.1522,21500.0
2015-01-07 10:25:00,128.15,128.3,128.1,128.23,20700.0,124.1618,124.3072,124.1134,124.2394,20700.0
2015-01-07 10:30:00,128.22,128.25,128.03,128.17,42300.0,124.2297,124.2587,124.0456,124.1812,42300.0
2015-01-07 10:35:00,128.15,128.31,127.93,127.93,27200.0,124.1618,124.3169,123.9487,123.9487,27200.0
2015-01-07 10:40:00,127.92,128.1,127.73,128.1,8800.0,123.939,124.1134,123.7549,124.1134,8800.0
2015-01-07 10:45:00,128.11,128.28,128.03,128.26,21700.0,124.1231,124.2878,124.0456,124.2684,21700.0
2015-01-07 10:50:00,128.23,128.45,128.21,128.31,10600.0,124.2394,124.4525,124.22,124.3169,10600.0
2015-01-07 10:55:00,128.36,128.38,127.85,127.96,14200.0,124.3653,124.3847,123.8712,123.9778,14200.0
2015-01-07 11:00:00,127.96,128.0,127.9,128.0,20600.0,123.9778,124.0165,123.9196,124.0165,20600.0
2015-01-07 11:05:00,127.99,128.0,127.68,127.78,30300.0,124.0068,124.0165,123.7065,123.8034,30300.0
2015-01-07 11:10:00,127.74,127.86,127.59,127.59,15400.0,123.7646,123.8809,123.6193,123.6193,15400.0
2015-01-07 11:15:00,127.59,127.74,127.35,127.67,20700.0,123.6193,123.7646,123.3867,123.6968,20700.0
2015-01-07 11:20:00,127.66,127.84,127.63,127.74,18500.0,123.6871,123.8615,123.658,123.7646,18500.0
2015-01-07 11:25:00,127.78,127.78,127.49,127.74,16000.0,123.8034,123.8034,123.5224,123.7646,16000.0
2015-01-07 11:30:00,127.74,128.19,127.7,128.19,18700.0,123.7646,124.2006,123.7259,124.2006,18700.0
2015-01-07 11:35:00,128.18,128.18,127.92,128.05,30700.0,124.1909,124.1909,123.939,124.065,30700.0
2015-01-07 11:40:00,128.05,128.3,128.02,128.27,45300.0,124.065,124.3072,124.0359,124.2781,45300.0
2015-01-07 11:45:00,128.3,128.45,128.3,128.44,12800.0,124.3072,124.4525,124.3072,124.4428,12800.0
2015-01-07 11:50:00,128.46,128.6,128.19,128.6,17500.0,124.4622,124.5978,124.2006,124.5978,17500.0
2015-01-07 11:55:00,128.57,128.72,128.55,128.57,18800.0,124.5688,124.7141,124.5494,124.5688,18800.0
2015-01-07 12:00:00,128.64,128.88,128.54,128.55,22400.0,124.6366,124.8691,124.5397,124.5494,22400.0
2015-01-07 12:05:00,128.56,128.78,128.44,128.68,12900.0,124.5591,124.7722,124.4428,124.6754,12900.0
2015-01-07 12:10:00,128.64,128.67,128.16,128.2,15900.0,124.6366,124.6657,124.1715,124.2103,15900.0
2015-01-07 12:15:00,128.23,128.45,128.23,128.45,14800.0,124.2394,124.4525,124.2394,124.4525,14800.0
2015-01-07 12:20:00,128.45,128.65,128.45,128.55,8800.0,124.4525,124.6463,124.4525,124.5494,8800.0
2015-01-07 12:25:00,128.58,128.81,128.58,128.69,15700.0,124.5785,124.8013,124.5785,124.685,15700.0
2015-01-07 12:30:00,128.71,128.78,128.5,128.5,9500.0,124.7044,124.7722,124.501,124.501,9500.0
2015-01-07 12:35:00,128.5,128.64,128.46,128.64,11300.0,124.501,124.6366,124.4622,124.6366,11300.0
2015-01-07 12:40:00,128.62,128.62,128.43,128.46,9800.0,124.6172,124.6172,124.4331,124.4622,9800.0
2015-01-07 12:45:00,128.44,128.44,128.14,128.2,12900.0,124.4428,124.4428,124.1522,124.2103,12900.0
2015-01-07 12:50:00,128.22,128.47,128.22,128.44,8600.0,124.2297,124.4719,124.2297,124.4428,8600.0
2015-01-07 12:55:00,128.43,128.55,128.34,128.34,8600.0,124.4331,124.5494,124.3459,124.3459,8600.0
2015-01-07 13:00:00,128.36,128.64,128.32,128.32,10300.0,124.3653,124.6366,124.3266,124.3266,10300.0
2015-01-07 13:05:00,128.35,128.69,128.32,128.56,21400.0,124.3556,124.685,124.3266,124.5591,21400.0
2015-01-07 13:10:00,128.55,128.7,128.55,128.57,19700.0,124.5494,124.6947,124.5494,124.5688,19700.0
2015-01-07 13:15:00,128.58,128.63,128.5,128.53,9200.0,124.5785,124.6269,124.501,124.53,9200.0
2015-01-07 13:20:00,128.53,128.55,128.22,128.29,12300.0,124.53,124.5494,124.2297,124.2975,12300.0
2015-01-07 13:25:00,128.26,128.41,128.18,128.4,13600.0,124.2684,124.4138,124.1909,124.4041,13600.0
2015-01-07 13:30:00,128.43,128.67,128.38,128.64,9900.0,124.4331,124.6657,124.3847,124.6366,9900.0
2015-01-07 13:35:00,128.59,128.64,128.45,128.45,9800.0,124.5882,124.6366,124.4525,124.4525,9800.0
2015-01-07 13:40:00,128.47,128.57,128.47,128.53,12000.0,124.4719,124.5688,124.4719,124.53,12000.0
2015-01-07 13:45:00,128.53,128.66,128.5,128.65,16000.0,124.53,124.656,124.501,124.6463,16000.0
2015-01-07 13:50:00,128.66,128.71,128.61,128.69,10200.0,124.656,124.7044,124.6075,124.685,10200.0
2015-01-07 13:55:00,128.64,128.71,128.43,128.43,32900.0,124.6366,124.7044,124.4331,124.4331,32900.0
2015-01-07 14:00:00,128.44,128.79,128.07,128.75,35700.0,124.4428,124.7819,124.0843,124.7432,35700.0
2015-01-07 14:05:00,128.75,128.78,128.57,128.71,17900.0,124.7432,124.7722,124.5688,124.7044,17900.0
2015-01-07 14:10:00,128.7,128.76,128.52,128.7,16400.0,124.6947,124.7529,124.5203,124.6947,16400.0
2015-01-07 14:15:00,128.7,128.74,128.53,128.54,24600.0,124.6947,124.7335,124.53,124.5397,24600.0
2015-01-07 14:20:00,128.56,128.68,128.33,128.4,26400.0,124.5591,124.6754,124.3362,124.4041,26400.0
2015-01-07 14:25:00,128.37,128.44,128.33,128.39,11100.0,124.375,124.4428,124.3362,124.3944,11100.0
2015-01-07 14:30:00,128.33,128.42,128.28,128.38,17600.0,124.3362,124.4234,124.2878,124.3847,17600.0
2015-01-07 14:35:00,128.41,128.52,128.32,128.42,13500.0,124.4138,124.5203,124.3266,124.4234,13500.0
2015-01-07 14:40:00,128.42,128.43,128.28,128.39,12800.0,124.4234,124.4331,124.2878,124.3944,12800.0
2015-01-07 14:45:00,128.42,128.5,128.3,128.38,15800.0,124.4234,124.501,124.3072,124.3847,15800.0
2015-01-07 14:50:00,128.41,128.45,128.2,128.4,30800.0,124.4138,124.4525,124.2103,124.4041,30800.0
2015-01-07 14:55:00,128.4,128.58,128.39,128.54,28900.0,124.4041,124.5785,124.3944,124.5397,28900.0
2015-01-07 15:00:00,128.53,128.56,128.27,128.27,16100.0,124.53,124.5591,124.2781,124.2781,16100.0
2015-01-07 15:05:00,128.27,128.54,128.27,128.54,25100.0,124.2781,124.5397,124.2781,124.5397,25100.0
2015-01-07 15:10:00,128.53,128.54,128.44,128.46,28900.0,124.53,124.5397,124.4428,124.4622,28900.0
2015-01-07 15:15:00,128.44,128.56,128.3,128.51,44100.0,124.4428,124.5591,124.3072,124.5106,44100.0
2015-01-07 15:20:00,128.53,128.7,128.45,128.58,26000.0,124.53,124.6947,124.4525,124.5785,26000.0
2015-01-07 15:25:00,128.58,128.71,128.48,128.71,30400.0,124.5785,124.7044,124.4816,124.7044,30400.0
2015-01-07 15:30:00,128.71,128.79,128.62,128.77,32300.0,124.7044,124.7819,124.6172,124.7626,32300.0
2015-01-07 15:35:00,128.77,128.94,128.66,128.91,47200.0,124.7626,124.9273,124.656,124.8982,47200.0
2015-01-07 15:40:00,128.9,128.97,128.79,128.92,45700.0,124.8885,124.9563,124.7819,124.9079,45700.0
2015-01-07 15:45:00,128.92,128.96,128.7,128.8,48400.0,124.9079,124.9466,124.6947,124.7916,48400.0
2015-01-07 15:50:00,128.8,128.86,128.69,128.79,44700.0,124.7916,124.8498,124.685,124.7819,44700.0
2015-01-07 15:55:00,128.81,128.93,128.76,128.92,73000.0,124.8013,124.9176,124.7529,124.9079,73000.0
2015-01-08 09:30:00,129.46,130.38,129.46,130.38,8100.0,125.4311,126.3224,125.4311,126.3224,8100.0
2015-01-08 09:35:00,130.4,130.4,129.84,129.84,145000.0,126.3418,126.3418,125.7993,125.7993,145000.0
2015-01-08 09:40:00,129.91,130.09,129.88,129.95,28300.0,125.8671,126.0415,125.838,125.9058,28300.0
2015-01-08 09:45:00,129.94,130.03,129.86,130.0,27400.0,125.8961,125.9833,125.8186,125.9543,27400.0
2015-01-08 09:50:00,130.03,130.05,129.89,129.95,22500.0,125.9833,126.0027,125.8477,125.9058,22500.0
2015-01-08 09:55:00,129.95,129.96,129.85,129.88,13400.0,125.9058,125.9155,125.8089,125.838,13400.0
2015-01-08 10:00:00,129.93,130.01,129.87,129.89,32800.0,125.8865,125.964,125.8283,125.8477,32800.0
2015-01-08 10:05:00,129.85,130.04,129.68,130.0,28500.0,125.8089,125.993,125.6442,125.9543,28500.0
2015-01-08 10:10:00,130.0,130.03,129.9,130.0,37800.0,125.9543,125.9833,125.8574,125.9543,37800.0
2015-01-08 10:15:00,130.0,130.31,129.96,130.02,54100.0,125.9543,126.2546,125.9155,125.9737,54100.0
2015-01-08 10:20:00,130.08,130.38,130.05,130.37,30300.0,126.0318,126.3224,126.0027,126.3128,30300.0
2015-01-08 10:25:00,130.34,130.37,130.24,130.28,38800.0,126.2837,126.3128,126.1868,126.2256,38800.0
2015-01-08 10:30:00,130.28,130.49,130.27,130.35,49800.0,126.2256,126.429,126.2159,126.2934,49800.0
2015-01-08 10:35:00,130.35,130.48,130.14,130.38,59500.0,126.2934,126.4193,126.0899,126.3224,59500.0
2015-01-08 10:40:00,130.38,130.38,130.26,130.28,20000.0,126.3224,126.3224,126.2062,126.2256,20000.0
2015-01-08 10:45:00,130.3,130.33,130.21,130.21,29300.0,126.2449,126.274,126.1577,126.1577,29300.0
2015-01-08 10:50:00,130.23,130.28,130.07,130.14,32700.0,126.1771,126.2256,126.0221,126.0899,32700.0
2015-01-08 10:55:00,130.16,130.24,130.13,130.23,29300.0,126.1093,126.1868,126.0802,126.1771,29300.0
2015-01-08 11:00:00,130.25,130.46,130.22,130.38,23500.0,126.1965,126.4,126.1674,126.3224,23500.0
2015-01-08 11:05:00,130.41,130.48,130.33,130.34,16300.0,126.3515,126.4193,126.274,126.2837,16300.0
2015-01-08 11:10:00,130.36,130.59,130.34,130.58,16300.0,126.3031,126.5259,126.2837,126.5162,16300.0
2015-01-08 11:15:00,130.59,130.59,130.44,130.51,10700.0,126.5259,126.5259,126.3806,126.4484,10700.0
2015-01-08 11:20:00,130.54,130.67,130.49,130.67,31100.0,126.4775,126.6034,126.429,126.6034,31100.0
2015-01-08 11:25:00,130.65,130.79,130.63,130.72,15000.0,126.584,126.7197,126.5647,126.6519,15000.0
2015-01-08 11:30:00,130.72,131.0,130.72,130.92,33600.0,126.6519,126.9232,126.6519,126.8456,33600.0
2015-01-08 11:35:00,130.92,130.94,130.67,130.68,20900.0,126.8456,126.865,126.6034,126.6131,20900.0
2015-01-08 11:40:00,130.7,130.79,130.61,130.78,12700.0,126.6325,126.7197,126.5453,126.71,12700.0
2015-01-08 11:45:00,130.78,131.03,130.74,130.94,20100.0,126.71,126.9522,126.6712,126.865,20100.0
2015-01-08 11:50:00,130.94,130.94,130.85,130.9,14400.0,126.865,126.865,126.7778,126.8263,14400.0
2015-01-08 11:55:00,130.92,130.95,130.85,130.85,9700.0,126.8456,126.8747,126.7778,126.7778,9700.0
2015-01-08 12:00:00,130.86,130.92,130.69,130.7,11100.0,126.7875,126.8456,126.6228,126.6325,11100.0
2015-01-08 12:05:00,130.69,130.87,130.66,130.79,11100.0,126.6228,126.7972,126.5937,126.7197,11100.0
2015-01-08 12:10:00,130.8,130.8,130.48,130.53,19400.0,126.7294,126.7294,126.4193,126.4678,19400.0
2015-01-08 12:15:00,130.56,130.79,130.56,130.76,13100.0,126.4968,126.7197,126.4968,126.6906,13100.0
2015-01-08 12:20:00,130.75,130.78,130.65,130.71,25400.0,126.6809,126.71,126.584,126.6422,25400.0
2015-01-08 12:25:00,130.68,130.79,130.66,130.69,17500.0,126.6131,126.7197,126.5937,126.6228,17500.0
2015-01-08 12:30:00,130.69,130.73,130.61,130.64,11500.0,126.6228,126.6616,126.5453,126.5744,11500.0
2015-01-08 12:35:00,130.62,130.71,130.53,130.71,22200.0,126.555,126.6422,126.4678,126.6422,22200.0
2015-01-08 12:40:00,130.71,130.83,130.7,130.76,25400.0,126.6422,126.7584,126.6325,126.6906,25400.0
2015-01-08 12:45:00,130.76,130.77,130.66,130.67,12900.0,126.6906,126.7003,126.5937,126.6034,12900.0
2015-01-08 12:50:00,130.69,130.77,130.57,130.68,12400.0,126.6228,126.7003,126.5065,126.6131,12400.0
2015-01-08 12:55:00,130.69,130.78,130.69,130.75,9900.0,126.6228,126.71,126.6228,126.6809,9900.0
2015-01-08 13:00:00,130.71,130.91,130.67,130.81,19600.0,126.6422,126.836,126.6034,126.7391,19600.0
2015-01-08 13:05:00,130.8,131.06,130.8,130.95,19900.0,126.7294,126.9813,126.7294,126.8747,19900.0
2015-01-08 13:10:00,130.95,131.03,130.8,130.87,26100.0,126.8747,126.9522,126.7294,126.7972,26100.0
2015-01-08 13:15:00,130.86,130.91,130.79,130.81,9400.0,126.7875,126.836,126.7197,126.7391,9400.0
2015-01-08 13:20:00,130.82,130.88,130.73,130.85,11800.0,126.7488,126.8069,126.6616,126.7778,11800.0
2015-01-08 13:25:00,130.85,130.87,130.73,130.76,12000.0,126.7778,126.7972,126.6616,126.6906,12000.0
2015-01-08 13:30:00,130.78,130.8,130.71,130.71,8600.0,126.71,126.7294,126.6422,126.6422,8600.0
2015-01-08 13:35:00,130.71,130.72,130.54,130.54,17000.0,126.6422,126.6519,126.4775,126.4775,17000.0
2015-01-08 13:40:00,130.55,130.6,130.49,130.54,17700.0,126.4872,126.5356,126.429,126.4775,17700.0
2015-01-08 13:45:00,130.53,130.67,130.53,130.64,11000.0,126.4678,126.6034,126.4678,126.5744,11000.0
2015-01-08 13:50:00,130.64,130.79,130.59,130.71,11700.0,126.5744,126.7197,126.5259,126.6422,11700.0
2015-01-08 13:55:00,130.71,130.71,130.3,130.38,39900.0,126.6422,126.6422,126.2449,126.3224,39900.0
2015-01-08 14:00:00,130.38,130.41,130.18,130.2,19000.0,126.3224,126.3515,126.1287,126.148,19000.0
2015-01-08 14:05:00,130.21,130.4,130.2,130.23,19300.0,126.1577,126.3418,126.148,126.1771,19300.0
2015-01-08 14:10:00,130.23,130.27,130.08,130.13,14800.0,126.1771,126.2159,126.0318,126.0802,14800.0
2015-01-08 14:15:00,130.13,130.23,130.05,130.23,31600.0,126.0802,126.1771,126.0027,126.1771,31600.0
2015-01-08 14:20:00,130.24,130.51,130.23,130.48,17700.0,126.1868,126.4484,126.1771,126.4193,17700.0
2015-01-08 14:25:00,130.5,130.63,130.43,130.6,17600.0,126.4387,126.5647,126.3709,126.5356,17600.0
2015-01-08 14:30:00,130.61,130.74,130.53,130.55,18800.0,126.5453,126.6712,126.4678,126.4872,18800.0
2015-01-08 14:35:00,130.56,130.63,130.51,130.54,23900.0,126.4968,126.5647,126.4484,126.4775,23900.0
2015-01-08 14:40:00,130.55,130.56,130.41,130.42,28200.0,126.4872,126.4968,126.3515,126.3612,28200.0
2015-01-08 14:45:00,130.41,130.47,130.39,130.46,21000.0,126.3515,126.4096,126.3321,126.4,21000.0
2015-01-08 14:50:00,130.44,130.52,130.42,130.5,20500.0,126.3806,126.4581,126.3612,126.4387,20500.0
2015-01-08 14:55:00,130.5,130.51,130.33,130.35,19000.0,126.4387,126.4484,126.274,126.2934,19000.0
2015-01-08 15:00:00,130.36,130.51,130.36,130.5,18300.0,126.3031,126.4484,126.3031,126.4387,18300.0
2015-01-08 15:05:00,130.5,130.51,130.36,130.41,19200.0,126.4387,126.4484,126.3031,126.3515,19200.0
2015-01-08 15:10:00,130.41,130.51,130.39,130.45,27700.0,126.3515,126.4484,126.3321,126.3903,27700.0
2015-01-08 15:15:00,130.41,130.51,130.38,130.5,19400.0,126.3515,126.4484,126.3224,126.4387,19400.0
2015-01-08 15:20:00,130.5,130.52,130.45,130.49,27200.0,126.4387,126.4581,126.3903,126.429,27200.0
2015-01-08 15:25:00,130.49,130.51,130.44,130.49,24500.0,126.429,126.4484,126.3806,126.429,24500.0
2015-01-08 15:30:00,130.5,130.51,130.44,130.49,30000.0,126.4387,126.4484,126.3806,126.429,30000.0
2015-01-08 15:35:00,130.5,130.51,130.46,130.5,50800.0,126.4387,126.4484,126.4,126.4387,50800.0
2015-01-08 15:40:00,130.5,130.5,130.43,130.43,28600.0,126.4387,126.4387,126.3709,126.3709,28600.0
2015-01-08 15:45:00,130.4,130.42,130.18,130.19,41500.0,126.3418,126.3612,126.1287,126.1384,41500.0
2015-01-08 15:50:00,130.2,130.3,130.18,130.3,34100.0,126.148,126.2449,126.1287,126.2449,34100.0
2015-01-08 15:55:00,130.3,130.3,130.21,130.26,77500.0,126.2449,126.2449,126.1577,126.2062,77500.0
2015-01-09 09:30:00,130.76,131.12,130.54,130.95,28500.0,126.6906,127.0394,126.4775,126.8747,28500.0
2015-01-09 09:35:00,131.01,131.01,130.41,130.5,15900.0,126.9328,126.9328,126.3515,126.4387,15900.0
2015-01-09 09:40:00,130.5,130.58,130.36,130.41,68000.0,126.4387,126.5162,126.3031,126.3515,68000.0
2015-01-09 09:45:00,130.46,130.54,130.14,130.2,19400.0,126.4,126.4775,126.0899,126.148,19400.0
2015-01-09 09:50:00,130.2,130.23,130.07,130.19,15900.0,126.148,126.1771,126.0221,126.1384,15900.0
2015-01-09 09:55:00,130.14,130.22,129.8,129.99,21700.0,126.0899,126.1674,125.7605,125.9446,21700.0
2015-01-09 10:00:00,129.97,130.21,129.91,130.11,24300.0,125.9252,126.1577,125.8671,126.0609,24300.0
2015-01-09 10:05:00,130.09,130.2,130.0,130.13,18100.0,126.0415,126.148,125.9543,126.0802,18100.0
2015-01-09 10:10:00,130.12,130.68,130.1,130.5,85200.0,126.0705,126.6131,126.0512,126.4387,85200.0
2015-01-09 10:15:00,130.5,130.53,130.34,130.37,32400.0,126.4387,126.4678,126.2837,126.3128,32400.0
2015-01-09 10:20:00,130.39,130.45,130.34,130.37,23300.0,126.3321,126.3903,126.2837,126.3128,23300.0
2015-01-09 10:25:00,130.37,130.5,130.22,130.29,18800.0,126.3128,126.4387,126.1674,126.2352,18800.0
2015-01-09 10:30:00,130.26,130.28,129.81,129.86,30300.0,126.2062,126.2256,125.7702,125.8186,30300.0
2015-01-09 10:35:00,129.9,130.15,129.9,130.02,12900.0,125.8574,126.0996,125.8574,125.9737,12900.0
2015-01-09 10:40:00,129.98,129.98,129.67,129.8,23000.0,125.9349,125.9349,125.6345,125.7605,23000.0
2015-01-09 10:45:00,129.74,129.84,129.64,129.7,16500.0,125.7024,125.7993,125.6055,125.6636,16500.0
2015-01-09 10:50:00,129.7,130.04,129.7,129.84,12000.0,125.6636,125.993,125.6636,125.7993,12000.0
2015-01-09 10:55:00,129.86,130.02,129.77,129.79,11000.0,125.8186,125.9737,125.7314,125.7508,11000.0
2015-01-09 11:00:00,129.74,129.75,129.48,129.61,13600.0,125.7024,125.7121,125.4505,125.5764,13600.0
2015-01-09 11:05:00,129.64,129.83,129.64,129.68,20700.0,125.6055,125.7896,125.6055,125.6442,20700.0
2015-01-09 11:10:00,129.61,129.68,129.33,129.39,20900.0,125.5764,125.6442,125.3051,125.3633,20900.0
2015-01-09 11:15:00,129.42,129.69,129.39,129.59,13600.0,125.3923,125.6539,125.3633,125.557,13600.0
2015-01-09 11:20:00,129.6,129.76,129.54,129.75,12600.0,125.5667,125.7217,125.5086,125.7121,12600.0
2015-01-09 11:25:00,129.77,129.79,129.55,129.62,13100.0,125.7314,125.7508,125.5183,125.5861,13100.0
2015-01-09 11:30:00,129.62,129.89,129.44,129.86,22100.0,125.5861,125.8477,125.4117,125.8186,22100.0
2015-01-09 11:35:00,129.81,130.0,129.74,129.88,14800.0,125.7702,125.9543,125.7024,125.838,14800.0
2015-01-09 11:40:00,129.88,129.88,129.69,129.87,7500.0,125.838,125.838,125.6539,125.8283,7500.0
2015-01-09 11:45:00,129.88,130.03,129.85,129.98,11900.0,125.838,125.9833,125.8089,125.9349,11900.0
2015-01-09 11:50:00,129.93,130.08,129.83,130.04,11300.0,125.8865,126.0318,125.7896,125.993,11300.0
2015-01-09 11:55:00,130.02,130.15,129.96,130.14,10500.0,125.9737,126.0996,125.9155,126.0899,10500.0
2015-01-09 12:00:00,130.19,130.41,130.19,130.41,12000.0,126.1384,126.3515,126.1384,126.3515,12000.0
2015-01-09 12:05:00,130.41,130.5,130.3,130.37,8600.0,126.3515,126.4387,126.2449,126.3128,8600.0
2015-01-09 12:10:00,130.38,130.38,130.24,130.31,7500.0,126.3224,126.3224,126.1868,126.2546,7500.0
2015-01-09 12:15:00,130.3,130.39,130.18,130.25,112900.0,126.2449,126.3321,126.1287,126.1965,112900.0
2015-01-09 12:20:00,130.24,130.26,130.03,130.04,9700.0,126.1868,126.2062,125.9833,125.993,9700.0
2015-01-09 12:25:00,130.08,130.12,129.91,130.06,10800.0,126.0318,126.0705,125.8671,126.0124,10800.0
2015-01-09 12:30:00,130.05,130.34,129.99,129.99,12200.0,126.0027,126.2837,125.9446,125.9446,12200.0
2015-01-09 12:35:00,130.01,130.06,129.89,129.92,12900.0,125.964,126.0124,125.8477,125.8768,12900.0
2015-01-09 12:40:00,129.9,130.03,129.88,130.03,25100.0,125.8574,125.9833,125.838,125.9833,25100.0
2015-01-09 12:45:00,130.03,130.18,130.03,130.17,5800.0,125.9833,126.1287,125.9833,126.119,5800.0
2015-01-09 12:50:00,130.19,130.2,129.91,130.0,5800.0,126.1384,126.148,125.8671,125.9543,5800.0
2015-01-09 12:55:00,130.02,130.13,129.88,129.88,6200.0,125.9737,126.0802,125.838,125.838,6200.0
2015-01-09 13:00:00,129.9,129.9,129.7,129.75,9000.0,125.8574,125.8574,125.6636,125.7121,9000.0
2015-01-09 13:05:00,129.75,129.9,129.71,129.84,6800.0,125.7121,125.8574,125.6733,125.7993,6800.0
2015-01-09 13:10:00,129.85,130.22,129.82,130.21,9800.0,125.8089,126.1674,125.7799,126.1577,9800.0
2015-01-09 13:15:00,130.21,130.36,130.17,130.33,9900.0,126.1577,126.3031,126.119,126.274,9900.0
2015-01-09 13:20:00,130.34,130.4,130.24,130.31,6800.0,126.2837,126.3418,126.1868,126.2546,6800.0
2015-01-09 13:25:00,130.3,130.39,130.2,130.2,13200.0,126.2449,126.3321,126.148,126.148,13200.0
2015-01-09 13:30:00,130.23,130.37,130.23,130.35,13400.0,126.1771,126.3128,126.1771,126.2934,13400.0
2015-01-09 13:35:00,130.36,130.47,130.34,130.44,12700.0,126.3031,126.4096,126.2837,126.3806,12700.0
2015-01-09 13:40:00,130.44,130.5,130.14,130.21,9300.0,126.3806,126.4387,126.0899,126.1577,9300.0
2015-01-09 13:45:00,130.23,130.28,130.07,130.21,9400.0,126.1771,126.2256,126.0221,126.1577,9400.0
2015-01-09 13:50:00,130.2,130.44,130.19,130.41,9900.0,126.148,126.3806,126.1384,126.3515,9900.0
2015-01-09 13:55:00,130.41,130.43,130.32,130.43,10900.0,126.3515,126.3709,126.2643,126.3709,10900.0
2015-01-09 14:00:00,130.4,130.4,130.17,130.24,7100.0,126.3418,126.3418,126.119,126.1868,7100.0
2015-01-09 14:05:00,130.21,130.26,130.1,130.22,13600.0,126.1577,126.2062,126.0512,126.1674,13600.0
2015-01-09 14:10:00,130.26,130.35,130.26,130.34,6500.0,126.2062,126.2934,126.2062,126.2837,6500.0
2015-01-09 14:15:00,130.34,130.44,130.23,130.37,9800.0,126.2837,126.3806,126.1771,126.3128,9800.0
2015-01-09 14:20:00,130.35,130.46,130.3,130.4,10600.0,126.2934,126.4,126.2449,126.3418,10600.0
2015-01-09 14:25:00,130.4,130.5,130.34,130.34,9200.0,126.3418,126.4387,126.2837,126.2837,9200.0
2015-01-09 14:30:00,130.31,130.31,130.13,130.2,10600.0,126.2546,126.2546,126.0802,126.148,10600.0
2015-01-09 14:35:00,130.2,130.5,130.12,130.45,17600.0,126.148,126.4387,126.0705,126.3903,17600.0
2015-01-09 14:40:00,130.43,130.48,130.27,130.27,13100.0,126.3709,126.4193,126.2159,126.2159,13100.0
2015-01-09 14:45:00,130.27,130.28,130.12,130.17,13700.0,126.2159,126.2256,126.0705,126.119,13700.0
2015-01-09 14:50:00,130.19,130.26,130.15,130.25,15700.0,126.1384,126.2062,126.0996,126.1965,15700.0
2015-01-09 14:55:00,130.25,130.26,130.17,130.23,21400.0,126.1965,126.2062,126.119,126.1771,21400.0
2015-01-09 15:00:00,130.22,130.33,130.17,130.25,32000.0,126.1674,126.274,126.119,126.1965,32000.0
2015-01-09 15:05:00,130.25,130.3,130.2,130.23,43300.0,126.1965,126.2449,126.148,126.1771,43300.0
2015-01-09 15:10:00,130.24,130.47,130.22,130.45,77300.0,126.1868,126.4096,126.1674,126.3903,77300.0
2015-01-09 15:15:00,130.43,130.46,130.37,130.42,16300.0,126.3709,126.4,126.3128,126.3612,16300.0
2015-01-09 15:20:00,130.42,130.45,130.38,130.41,13800.0,126.3612,126.3903,126.3224,126.3515,13800.0
2015-01-09 15:25:00,130.41,130.45,130.13,130.17,15100.0,126.3515,126.3903,126.0802,126.119,15100.0
2015-01-09 15:30:00,130.16,130.19,130.01,130.09,19400.0,126.1093,126.1384,125.964,126.0415,19400.0
2015-01-09 15:35:00,130.09,130.28,130.08,130.2,22900.0,126.0415,126.2256,126.0318,126.148,22900.0
2015-01-09 15:40:00,130.22,130.41,130.21,130.4,29800.0,126.1674,126.3515,126.1577,126.3418,29800.0
2015-01-09 15:45:00,130.34,130.36,130.07,130.15,32300.0,126.2837,126.3031,126.0221,126.0996,32300.0
2015-01-09 15:50:00,130.13,130.13,129.9,129.99,26100.0,126.0802,126.0802,125.8574,125.9446,26100.0
2015-01-09 15:55:00,129.97,129.98,129.7,129.76,83100.0,125.9252,125.9349,125.6636,125.7217,83100.0
2015-01-12 09:30:00,130.11,130.62,129.94,130.03,37400.0,126.0609,126.555,125.8961,125.9833,37400.0
2015-01-12 09:35:00,129.93,130.14,129.62,129.62,14500.0,125.8865,126.0899,125.5861,125.5861,14500.0
2015-01-12 09:40:00,129.55,129.55,128.95,129.3,21800.0,125.5183,125.5183,124.937,125.2761,21800.0
2015-01-12 09:45:00,129.51,129.67,129.32,129.5,14600.0,125.4795,125.6345,125.2954,125.4698,14600.0
2015-01-12 09:50:00,129.5,129.71,129.48,129.67,9700.0,125.4698,125.6733,125.4505,125.6345,9700.0
2015-01-12 09:55:00,129.67,129.67,129.12,129.3,15300.0,125.6345,125.6345,125.1017,125.2761,15300.0
2015-01-12 10:00:00,129.28,129.47,128.95,129.46,19400.0,125.2567,125.4408,124.937,125.4311,19400.0
2015-01-12 10:05:00,129.47,129.48,129.12,129.13,15500.0,125.4408,125.4505,125.1017,125.1113,15500.0
2015-01-12 10:10:00,129.13,129.24,128.97,128.97,22300.0,125.1113,125.2179,124.9563,124.9563,22300.0
2015-01-12 10:15:00,128.97,129.3,128.97,129.24,18300.0,124.9563,125.2761,124.9563,125.2179,18300.0
2015-01-12 10:20:00,129.26,129.26,128.99,129.11,12500.0,125.2373,125.2373,124.9757,125.092,12500.0
2015-01-12 10:25:00,129.11,129.29,128.83,128.95,18600.0,125.092,125.2664,124.8207,124.937,18600.0
2015-01-12 10:30:00,128.91,129.03,128.82,128.85,16100.0,124.8982,125.0145,124.811,124.8401,16100.0
2015-01-12 10:35:00,128.87,129.03,128.7,129.01,15700.0,124.8594,125.0145,124.6947,124.9951,15700.0
2015-01-12 10:40:00,128.99,129.17,128.88,129.17,14600.0,124.9757,125.1501,124.8691,125.1501,14600.0
2015-01-12 10:45:00,129.18,129.38,129.18,129.29,44100.0,125.1598,125.3536,125.1598,125.2664,44100.0
2015-01-12 10:50:00,129.29,129.29,129.01,129.05,19400.0,125.2664,125.2664,124.9951,125.0338,19400.0
2015-01-12 10:55:00,129.07,129.29,129.05,129.29,21700.0,125.0532,125.2664,125.0338,125.2664,21700.0
2015-01-12 11:00:00,129.3,129.34,129.26,129.29,19100.0,125.2761,125.3148,125.2373,125.2664,19100.0
2015-01-12 11:05:00,129.29,129.33,129.16,129.19,18500.0,125.2664,125.3051,125.1404,125.1695,18500.0
2015-01-12 11:10:00,129.21,129.37,129.15,129.17,19500.0,125.1889,125.3439,125.1307,125.1501,19500.0
2015-01-12 11:15:00,129.19,129.34,129.16,129.3,14200.0,125.1695,125.3148,125.1404,125.2761,14200.0
2015-01-12 11:20:00,129.31,129.34,129.11,129.19,14100.0,125.2857,125.3148,125.092,125.1695,14100.0
2015-01-12 11:25:00,129.22,129.36,129.19,129.29,18500.0,125.1985,125.3342,125.1695,125.2664,18500.0
2015-01-12 11:30:00,129.29,129.41,129.21,129.31,17800.0,125.2664,125.3826,125.1889,125.2857,17800.0
2015-01-12 11:35:00,129.32,129.56,129.25,129.44,10600.0,125.2954,125.528,125.2276,125.4117,10600.0
2015-01-12 11:40:00,129.46,129.64,129.46,129.58,13600.0,125.4311,125.6055,125.4311,125.5473,13600.0
2015-01-12 11:45:00,129.6,129.65,129.33,129.41,14300.0,125.5667,125.6152,125.3051,125.3826,14300.0
2015-01-12 11:50:00,129.34,129.43,129.22,129.41,9100.0,125.3148,125.402,125.1985,125.3826,9100.0
2015-01-12 11:55:00,129.38,129.58,129.38,129.54,38700.0,125.3536,125.5473,125.3536,125.5086,38700.0
2015-01-12 12:00:00,129.52,129.87,129.52,129.85,11500.0,125.4892,125.8283,125.4892,125.8089,11500.0
2015-01-12 12:05:00,129.87,129.95,129.75,129.94,11300.0,125.8283,125.9058,125.7121,125.8961,11300.0
2015-01-12 12:10:00,129.92,129.92,129.58,129.64,8000.0,125.8768,125.8768,125.5473,125.6055,8000.0
2015-01-12 12:15:00,129.66,129.72,129.53,129.55,12800.0,125.6249,125.683,125.4989,125.5183,12800.0
2015-01-12 12:20:00,129.55,129.8,129.55,129.7,13100.0,125.5183,125.7605,125.5183,125.6636,13100.0
2015-01-12 12:25:00,129.71,129.72,129.6,129.68,8900.0,125.6733,125.683,125.5667,125.6442,8900.0
2015-01-12 12:30:00,129.65,129.83,129.62,129.81,14300.0,125.6152,125.7896,125.5861,125.7702,14300.0
2015-01-12 12:35:00,129.83,129.83,129.7,129.82,8000.0,125.7896,125.7896,125.6636,125.7799,8000.0
2015-01-12 12:40:00,129.84,129.84,129.6,129.65,12900.0,125.7993,125.7993,125.5667,125.6152,12900.0
2015-01-12 12:45:00,129.65,129.68,129.44,129.5,18900.0,125.6152,125.6442,125.4117,125.4698,18900.0
2015-01-12 12:50:00,129.44,129.44,129.23,129.25,17400.0,125.4117,125.4117,125.2082,125.2276,17400.0
2015-01-12 12:55:00,129.25,129.38,129.18,129.25,10300.0,125.2276,125.3536,125.1598,125.2276,10300.0
2015-01-12 13:00:00,129.28,129.45,129.27,129.27,8700.0,125.2567,125.4214,125.247,125.247,8700.0
2015-01-12 13:05:00,129.29,129.45,129.22,129.34,7000.0,125.2664,125.4214,125.1985,125.3148,7000.0
2015-01-12 13:10:00,129.34,129.34,129.16,129.24,13700.0,125.3148,125.3148,125.1404,125.2179,13700.0
2015-01-12 13:15:00,129.22,129.22,129.04,129.06,18300.0,125.1985,125.1985,125.0241,125.0435,18300.0
2015-01-12 13:20:00,129.07,129.07,128.94,128.95,13700.0,125.0532,125.0532,124.9273,124.937,13700.0
2015-01-12 13:25:00,128.96,129.04,128.92,128.92,13100.0,124.9466,125.0241,124.9079,124.9079,13100.0
2015-01-12 13:30:00,128.88,129.02,128.88,129.0,12500.0,124.8691,125.0048,124.8691,124.9854,12500.0
2015-01-12 13:35:00,129.01,129.04,128.96,129.0,12900.0,124.9951,125.0241,124.9466,124.9854,12900.0
2015-01-12 13:40:00,129.01,129.1,128.97,129.0,16900.0,124.9951,125.0823,124.9563,124.9854,16900.0
2015-01-12 13:45:00,129.0,129.11,128.95,129.08,20900.0,124.9854,125.092,124.937,125.0629,20900.0
2015-01-12 13:50:00,129.08,129.15,128.96,128.98,10900.0,125.0629,125.1307,124.9466,124.966,10900.0
2015-01-12 13:55:00,128.99,129.09,128.98,129.06,10200.0,124.9757,125.0726,124.966,125.0435,10200.0
2015-01-12 14:00:00,129.05,129.36,129.04,129.24,14300.0,125.0338,125.3342,125.0241,125.2179,14300.0
2015-01-12 14:05:00,129.26,129.38,129.25,129.29,13800.0,125.2373,125.3536,125.2276,125.2664,13800.0
2015-01-12 14:10:00,129.29,129.32,129.07,129.09,15900.0,125.2664,125.2954,125.0532,125.0726,15900.0
2015-01-12 14:15:00,129.09,129.12,128.65,128.68,27900.0,125.0726,125.1017,124.6463,124.6754,27900.0
2015-01-12 14:20:00,128.66,128.95,128.3,128.8,81500.0,124.656,124.937,124.3072,124.7916,81500.0
2015-01-12 14:25:00,128.85,129.04,128.85,129.0,12300.0,124.8401,125.0241,124.8401,124.9854,12300.0
2015-01-12 14:30:00,129.0,129.0,128.83,128.89,15000.0,124.9854,124.9854,124.8207,124.8788,15000.0
2015-01-12 14:35:00,128.86,128.91,128.79,128.79,14700.0,124.8498,124.8982,124.7819,124.7819,14700.0
2015-01-12 14:40:00,128.78,128.89,128.75,128.83,12700.0,124.7722,124.8788,124.7432,124.8207,12700.0
2015-01-12 14:45:00,128.81,128.93,128.72,128.89,21500.0,124.8013,124.9176,124.7141,124.8788,21500.0
2015-01-12 14:50:00,128.89,128.9,128.82,128.89,15300.0,124.8788,124.8885,124.811,124.8788,15300.0
2015-01-12 14:55:00,128.88,128.91,128.8,128.9,19400.0,124.8691,124.8982,124.7916,124.8885,19400.0
2015-01-12 15:00:00,128.9,128.94,128.79,128.8,37500.0,124.8885,124.9273,124.7819,124.7916,37500.0
2015-01-12 15:05:00,128.8,128.81,128.58,128.62,31200.0,124.7916,124.8013,124.5785,124.6172,31200.0
2015-01-12 15:10:00,128.62,128.73,128.58,128.7,23200.0,124.6172,124.7238,124.5785,124.6947,23200.0
2015-01-12 15:15:00,128.68,128.79,128.62,128.69,20800.0,124.6754,124.7819,124.6172,124.685,20800.0
2015-01-12 15:20:00,128.69,128.81,128.62,128.66,25000.0,124.685,124.8013,124.6172,124.656,25000.0
2015-01-12 15:25:00,128.65,128.72,128.62,128.65,22500.0,124.6463,124.7141,124.6172,124.6463,22500.0
2015-01-12 15:30:00,128.68,128.75,128.51,128.51,24500.0,124.6754,124.7432,124.5106,124.5106,24500.0
2015-01-12 15:35:00,128.5,128.6,128.42,128.6,23600.0,124.501,124.5978,124.4234,124.5978,23600.0
2015-01-12 15:40:00,128.62,128.83,128.62,128.82,30200.0,124.6172,124.8207,124.6172,124.811,30200.0
2015-01-12 15:45:00,128.82,129.01,128.76,128.87,21100.0,124.811,124.9951,124.7529,124.8594,21100.0
2015-01-12 15:50:00,128.88,128.88,128.63,128.7,23800.0,124.8691,124.8691,124.6269,124.6947,23800.0
2015-01-12 15:55:00,128.69,128.72,128.42,128.52,77800.0,124.685,124.7141,124.4234,124.5203,77800.0
2015-01-13 09:30:00,129.56,130.25,129.56,129.97,25500.0,125.528,126.1965,125.528,125.9252,25500.0
2015-01-13 09:35:00,130.0,130.08,129.75,130.0,40800.0,125.9543,126.0318,125.7121,125.9543,40800.0
2015-01-13 09:40:00,130.02,130.09,129.81,129.93,26100.0,125.9737,126.0415,125.7702,125.8865,26100.0
2015-01-13 09:45:00,129.94,130.13,129.94,130.07,26000.0,125.8961,126.0802,125.8961,126.0221,26000.0
2015-01-13 09:50:00,130.07,130.2,130.01,130.2,19300.0,126.0221,126.148,125.964,126.148,19300.0
2015-01-13 09:55:00,130.21,130.26,130.07,130.23,16600.0,126.1577,126.2062,126.0221,126.1771,16600.0
2015-01-13 10:00:00,130.23,130.31,130.02,130.11,18300.0,126.1771,126.2546,125.9737,126.0609,18300.0
2015-01-13 10:05:00,130.11,130.11,129.91,130.03,25300.0,126.0609,126.0609,125.8671,125.9833,25300.0
2015-01-13 10:10:00,130.03,130.05,129.94,130.0,26500.0,125.9833,126.0027,125.8961,125.9543,26500.0
2015-01-13 10:15:00,130.01,130.02,129.92,129.98,28200.0,125.964,125.9737,125.8768,125.9349,28200.0
2015-01-13 10:20:00,129.99,130.02,129.92,129.98,25300.0,125.9446,125.9737,125.8768,125.9349,25300.0
2015-01-13 10:25:00,129.97,130.01,129.92,129.95,54500.0,125.9252,125.964,125.8768,125.9058,54500.0
2015-01-13 10:30:00,129.98,130.01,129.91,129.98,20100.0,125.9349,125.964,125.8671,125.9349,20100.0
2015-01-13 10:35:00,129.99,130.01,129.86,129.93,36100.0,125.9446,125.964,125.8186,125.8865,36100.0
2015-01-13 10:40:00,129.92,130.0,129.77,129.86,38600.0,125.8768,125.9543,125.7314,125.8186,38600.0
2015-01-13 10:45:00,129.87,129.97,129.78,129.85,16800.0,125.8283,125.9252,125.7411,125.8089,16800.0
2015-01-13 10:50:00,129.84,129.95,129.84,129.88,14200.0,125.7993,125.9058,125.7993,125.838,14200.0
2015-01-13 10:55:00,129.89,130.0,129.81,130.0,113800.0,125.8477,125.9543,125.7702,125.9543,113800.0
2015-01-13 11:00:00,130.0,130.01,129.81,129.97,16200.0,125.9543,125.964,125.7702,125.9252,16200.0
2015-01-13 11:05:00,129.98,130.13,129.97,129.99,17600.0,125.9349,126.0802,125.9252,125.9446,17600.0
2015-01-13 11:10:00,129.97,130.23,129.97,130.19,12400.0,125.9252,126.1771,125.9252,126.1384,12400.0
2015-01-13 11:15:00,130.2,130.22,130.15,130.15,13200.0,126.148,126.1674,126.0996,126.0996,13200.0
2015-01-13 11:20:00,130.13,130.17,130.01,130.09,13100.0,126.0802,126.119,125.964,126.0415,13100.0
2015-01-13 11:25:00,130.1,130.11,130.02,130.07,18000.0,126.0512,126.0609,125.9737,126.0221,18000.0
2015-01-13 11:30:00,130.07,130.16,130.0,130.07,77900.0,126.0221,126.1093,125.9543,126.0221,77900.0
2015-01-13 11:35:00,130.06,130.12,130.0,130.04,23000.0,126.0124,126.0705,125.9543,125.993,23000.0
2015-01-13 11:40:00,130.05,130.1,129.84,130.01,15900.0,126.0027,126.0512,125.7993,125.964,15900.0
2015-01-13 11:45:00,130.01,130.1,129.92,130.05,39300.0,125.964,126.0512,125.8768,126.0027,39300.0
2015-01-13 11:50:00,130.03,130.08,129.85,129.9,13700.0,125.9833,126.0318,125.8089,125.8574,13700.0
2015-01-13 11:55:00,129.87,130.01,129.87,129.97,64800.0,125.8283,125.964,125.8283,125.9252,64800.0
2015-01-13 12:00:00,129.99,129.99,129.8,129.84,15900.0,125.9446,125.9446,125.7605,125.7993,15900.0
2015-01-13 12:05:00,129.82,129.82,129.6,129.74,20500.0,125.7799,125.7799,125.5667,125.7024,20500.0
2015-01-13 12:10:00,129.74,129.88,129.74,129.83,9600.0,125.7024,125.838,125.7024,125.7896,9600.0
2015-01-13 12:15:00,129.78,129.78,129.6,129.6,21300.0,125.7411,125.7411,125.5667,125.5667,21300.0
2015-01-13 12:20:00,129.62,129.66,129.24,129.35,10600.0,125.5861,125.6249,125.2179,125.3245,10600.0
2015-01-13 12:25:00,129.31,129.39,129.31,129.34,6400.0,125.2857,125.3633,125.2857,125.3148,6400.0
2015-01-13 12:30:00,129.31,129.33,129.19,129.26,12700.0,125.2857,125.3051,125.1695,125.2373,12700.0
2015-01-13 12:35:00,129.3,129.36,129.23,129.23,9200.0,125.2761,125.3342,125.2082,125.2082,9200.0
2015-01-13 12:40:00,129.24,129.24,129.05,129.19,10900.0,125.2179,125.2179,125.0338,125.1695,10900.0
2015-01-13 12:45:00,129.19,129.42,129.14,129.42,11400.0,125.1695,125.3923,125.121,125.3923,11400.0
2015-01-13 12:50:00,129.43,129.54,129.37,129.37,6200.0,125.402,125.5086,125.3439,125.3439,6200.0
2015-01-13 12:55:00,129.34,129.56,129.28,129.56,7200.0,125.3148,125.528,125.2567,125.528,7200.0
2015-01-13 13:00:00,129.56,129.67,129.56,129.66,4700.0,125.528,125.6345,125.528,125.6249,4700.0
2015-01-13 13:05:00,129.69,129.78,129.57,129.57,8200.0,125.6539,125.7411,125.5377,125.5377,8200.0
2015-01-13 13:10:00,129.53,129.72,129.51,129.62,9500.0,125.4989,125.683,125.4795,125.5861,9500.0
2015-01-13 13:15:00,129.59,129.59,129.4,129.4,6100.0,125.557,125.557,125.3729,125.3729,6100.0
2015-01-13 13:20:00,129.37,129.37,128.99,129.03,14400.0,125.3439,125.3439,124.9757,125.0145,14400.0
2015-01-13 13:25:00,129.03,129.1,128.65,128.77,16800.0,125.0145,125.0823,124.6463,124.7626,16800.0
2015-01-13 13:30:00,128.77,128.77,128.53,128.64,13100.0,124.7626,124.7626,124.53,124.6366,13100.0
2015-01-13 13:35:00,128.69,128.77,128.54,128.62,24100.0,124.685,124.7626,124.5397,124.6172,24100.0
2015-01-13 13:40:00,128.58,128.65,128.4,128.54,18200.0,124.5785,124.6463,124.4041,124.5397,18200.0
2015-01-13 13:45:00,128.53,128.55,128.37,128.37,8500.0,124.53,124.5494,124.375,124.375,8500.0
2015-01-13 13:50:00,128.32,128.35,127.4,127.59,25600.0,124.3266,124.3556,123.4352,123.6193,25600.0
2015-01-13 13:55:00,127.6,127.88,127.58,127.82,8600.0,123.629,123.9003,123.6096,123.8421,8600.0
2015-01-13 14:00:00,127.82,127.82,127.53,127.66,12000.0,123.8421,123.8421,123.5611,123.6871,12000.0
2015-01-13 14:05:00,127.63,127.72,127.32,127.53,20300.0,123.658,123.7452,123.3577,123.5611,20300.0
2015-01-13 14:10:00,127.57,127.61,127.11,127.26,13300.0,123.5999,123.6387,123.1542,123.2995,13300.0
2015-01-13 14:15:00,127.16,127.57,127.16,127.48,15800.0,123.2027,123.5999,123.2027,123.5127,15800.0
2015-01-13 14:20:00,127.41,127.53,127.33,127.38,12500.0,123.4449,123.5611,123.3674,123.4158,12500.0
2015-01-13 14:25:00,127.41,127.71,127.41,127.71,11200.0,123.4449,123.7355,123.4449,123.7355,11200.0
2015-01-13 14:30:00,127.72,127.87,127.72,127.85,11100.0,123.7452,123.8906,123.7452,123.8712,11100.0
2015-01-13 14:35:00,127.87,128.04,127.85,128.01,10200.0,123.8906,124.0553,123.8712,124.0262,10200.0
2015-01-13 14:40:00,127.99,128.06,127.85,128.06,11200.0,124.0068,124.0746,123.8712,124.0746,11200.0
2015-01-13 14:45:00,128.06,128.16,128.03,128.11,19600.0,124.0746,124.1715,124.0456,124.1231,19600.0
2015-01-13 14:50:00,128.09,128.31,128.08,128.17,15200.0,124.1037,124.3169,124.094,124.1812,15200.0
2015-01-13 14:55:00,128.18,128.18,127.92,127.93,59800.0,124.1909,124.1909,123.939,123.9487,59800.0
2015-01-13 15:00:00,127.93,128.08,127.87,128.07,26300.0,123.9487,124.094,123.8906,124.0843,26300.0
2015-01-13 15:05:00,128.05,128.08,127.71,127.74,15400.0,124.065,124.094,123.7355,123.7646,15400.0
2015-01-13 15:10:00,127.75,128.13,127.74,128.11,20100.0,123.7743,124.1425,123.7646,124.1231,20100.0
2015-01-13 15:15:00,128.11,128.34,128.06,128.2,16400.0,124.1231,124.3459,124.0746,124.2103,16400.0
2015-01-13 15:20:00,128.19,128.31,128.1,128.2,19100.0,124.2006,124.3169,124.1134,124.2103,19100.0
2015-01-13 15:25:00,128.19,128.28,127.84,127.85,24100.0,124.2006,124.2878,123.8615,123.8712,24100.0
2015-01-13 15:30:00,127.85,128.33,127.83,128.24,29300.0,123.8712,124.3362,123.8518,124.249,29300.0
2015-01-13 15:35:00,128.25,128.69,128.2,128.66,35100.0,124.2587,124.685,124.2103,124.656,35100.0
2015-01-13 15:40:00,128.67,128.81,128.57,128.67,33400.0,124.6657,124.8013,124.5688,124.6657,33400.0
2015-01-13 15:45:00,128.66,128.66,128.3,128.32,27400.0,124.656,124.656,124.3072,124.3266,27400.0
2015-01-13 15:50:00,128.32,128.35,128.05,128.19,47800.0,124.3266,124.3556,124.065,124.2006,47800.0
2015-01-13 15:55:00,128.18,128.41,128.17,128.31,88500.0,124.1909,124.4138,124.1812,124.3169,88500.0
2015-01-14 09:30:00,126.95,127.37,126.84,127.25,35800.0,122.9992,123.4061,122.8926,123.2899,35800.0
2015-01-14 09:35:00,127.14,127.36,126.45,126.57,46500.0,123.1833,123.3964,122.5148,122.631,46500.0
2015-01-14 09:40:00,126.68,126.78,126.19,126.19,41300.0,122.7376,122.8345,122.2628,122.2628,41300.0
2015-01-14 09:45:00,126.19,126.34,125.95,126.17,34100.0,122.2628,122.4082,122.0303,122.2435,34100.0
2015-01-14 09:50:00,126.2,126.21,125.91,125.97,33600.0,122.2725,122.2822,121.9916,122.0497,33600.0
2015-01-14 09:55:00,125.94,126.03,125.62,125.66,40900.0,122.0206,122.1078,121.7106,121.7493,40900.0
2015-01-14 10:00:00,125.66,125.94,125.63,125.74,92200.0,121.7493,122.0206,121.7203,121.8268,92200.0
2015-01-14 10:05:00,125.76,126.35,125.73,126.32,89400.0,121.8462,122.4179,121.8172,122.3888,89400.0
2015-01-14 10:10:00,126.36,126.38,126.07,126.24,65500.0,122.4276,122.4469,122.1466,122.3113,65500.0
2015-01-14 10:15:00,126.28,126.37,125.67,125.67,57400.0,122.35,122.4372,121.759,121.759,57400.0
2015-01-14 10:20:00,125.69,125.88,125.66,125.75,27200.0,121.7784,121.9625,121.7493,121.8365,27200.0
2015-01-14 10:25:00,125.78,126.06,125.77,125.82,33800.0,121.8656,122.1369,121.8559,121.9044,33800.0
2015-01-14 10:30:00,125.82,125.82,125.56,125.77,32200.0,121.9044,121.9044,121.6525,121.8559,32200.0
2015-01-14 10:35:00,125.77,125.83,125.45,125.57,59200.0,121.8559,121.914,121.5459,121.6621,59200.0
2015-01-14 10:40:00,125.59,125.86,125.57,125.86,35100.0,121.6815,121.9431,121.6621,121.9431,35100.0
2015-01-14 10:45:00,125.86,125.98,125.64,125.74,46500.0,121.9431,122.0594,121.73,121.8268,46500.0
2015-01-14 10:50:00,125.79,125.81,125.54,125.56,39300.0,121.8753,121.8947,121.6331,121.6525,39300.0
2015-01-14 10:55:00,125.58,125.66,125.46,125.54,52200.0,121.6718,121.7493,121.5556,121.6331,52200.0
2015-01-14 11:00:00,125.55,125.62,125.31,125.42,56700.0,121.6428,121.7106,121.4102,121.5168,56700.0
2015-01-14 11:05:00,125.48,125.51,125.18,125.38,26500.0,121.5749,121.604,121.2843,121.4781,26500.0
2015-01-14 11:10:00,125.4,125.55,125.29,125.3,34700.0,121.4974,121.6428,121.3909,121.4005,34700.0
2015-01-14 11:15:00,125.29,125.54,125.28,125.3,25600.0,121.3909,121.6331,121.3812,121.4005,25600.0
2015-01-14 11:20:00,125.29,125.34,125.2,125.29,37200.0,121.3909,121.4393,121.3037,121.3909,37200.0
2015-01-14 11:25:00,125.29,125.32,125.13,125.18,21100.0,121.3909,121.4199,121.2358,121.2843,21100.0
2015-01-14 11:30:00,125.16,125.37,125.09,125.25,36200.0,121.2649,121.4684,121.1971,121.3521,36200.0
2015-01-14 11:35:00,125.28,125.8,125.28,125.79,18900.0,121.3812,121.885,121.3812,121.8753,18900.0
2015-01-14 11:40:00,125.79,125.88,125.72,125.76,12100.0,121.8753,121.9625,121.8075,121.8462,12100.0
2015-01-14 11:45:00,125.74,125.85,125.66,125.66,18400.0,121.8268,121.9334,121.7493,121.7493,18400.0
2015-01-14 11:50:00,125.73,125.78,125.49,125.56,16200.0,121.8172,121.8656,121.5846,121.6525,16200.0
2015-01-14 11:55:00,125.55,125.65,125.47,125.49,18700.0,121.6428,121.7396,121.5653,121.5846,18700.0
2015-01-14 12:00:00,125.49,125.64,125.35,125.63,19100.0,121.5846,121.73,121.449,121.7203,19100.0
2015-01-14 12:05:00,125.65,125.65,125.45,125.5,13300.0,121.7396,121.7396,121.5459,121.5943,13300.0
2015-01-14 12:10:00,125.51,125.64,125.37,125.45,15400.0,121.604,121.73,121.4684,121.5459,15400.0
2015-01-14 12:15:00,125.45,125.45,125.16,125.24,17100.0,121.5459,121.5459,121.2649,121.3424,17100.0
2015-01-14 12:20:00,125.23,125.44,125.16,125.38,13500.0,121.3327,121.5362,121.2649,121.4781,13500.0
2015-01-14 12:25:00,125.38,125.4,125.22,125.25,22600.0,121.4781,121.4974,121.323,121.3521,22600.0
2015-01-14 12:30:00,125.26,125.34,125.16,125.31,23500.0,121.3618,121.4393,121.2649,121.4102,23500.0
2015-01-14 12:35:00,125.37,125.63,125.33,125.5,32000.0,121.4684,121.7203,121.4296,121.5943,32000.0
2015-01-14 12:40:00,125.5,125.75,125.5,125.57,16700.0,121.5943,121.8365,121.5943,121.6621,16700.0
2015-01-14 12:45:00,125.59,125.75,125.44,125.59,14400.0,121.6815,121.8365,121.5362,121.6815,14400.0
2015-01-14 12:50:00,125.57,125.59,125.4,125.5,7100.0,121.6621,121.6815,121.4974,121.5943,7100.0
2015-01-14 12:55:00,125.51,125.76,125.44,125.74,9200.0,121.604,121.8462,121.5362,121.8268,9200.0
2015-01-14 13:00:00,125.76,125.83,125.74,125.79,9300.0,121.8462,121.914,121.8268,121.8753,9300.0
2015-01-14 13:05:00,125.8,125.85,125.63,125.69,10900.0,121.885,121.9334,121.7203,121.7784,10900.0
2015-01-14 13:10:00,125.71,125.79,125.5,125.5,14200.0,121.7978,121.8753,121.5943,121.5943,14200.0
2015-01-14 13:15:00,125.53,125.77,125.48,125.73,9500.0,121.6234,121.8559,121.5749,121.8172,9500.0
2015-01-14 13:20:00,125.76,125.87,125.68,125.78,9300.0,121.8462,121.9528,121.7687,121.8656,9300.0
2015-01-14 13:25:00,125.76,126.0,125.74,126.0,10400.0,121.8462,122.0788,121.8268,122.0788,10400.0
2015-01-14 13:30:00,125.97,126.04,125.83,126.02,14400.0,122.0497,122.1175,121.914,122.0981,14400.0
2015-01-14 13:35:00,126.02,126.02,125.71,125.72,16000.0,122.0981,122.0981,121.7978,121.8075,16000.0
2015-01-14 13:40:00,125.73,125.82,125.58,125.58,14600.0,121.8172,121.9044,121.6718,121.6718,14600.0
2015-01-14 13:45:00,125.58,125.76,125.48,125.7,15400.0,121.6718,121.8462,121.5749,121.7881,15400.0
2015-01-14 13:50:00,125.7,125.73,125.57,125.63,14800.0,121.7881,121.8172,121.6621,121.7203,14800.0
2015-01-14 13:55:00,125.64,125.71,125.56,125.65,39900.0,121.73,121.7978,121.6525,121.7396,39900.0
2015-01-14 14:00:00,125.72,125.75,125.61,125.67,35900.0,121.8075,121.8365,121.7009,121.759,35900.0
2015-01-14 14:05:00,125.66,125.69,125.57,125.66,16400.0,121.7493,121.7784,121.6621,121.7493,16400.0
2015-01-14 14:10:00,125.67,126.08,125.67,126.08,24800.0,121.759,122.1563,121.759,122.1563,24800.0
2015-01-14 14:15:00,126.11,126.3,126.11,126.25,25000.0,122.1853,122.3694,122.1853,122.321,25000.0
2015-01-14 14:20:00,126.26,126.27,126.06,126.12,24300.0,122.3307,122.3404,122.1369,122.195,24300.0
2015-01-14 14:25:00,126.15,126.27,126.1,126.2,25800.0,122.2241,122.3404,122.1756,122.2725,25800.0
2015-01-14 14:30:00,126.2,126.34,126.12,126.26,31100.0,122.2725,122.4082,122.195,122.3307,31100.0
2015-01-14 14:35:00,126.34,126.55,126.12,126.16,28800.0,122.4082,122.6116,122.195,122.2338,28800.0
2015-01-14 14:40:00,126.17,126.23,126.0,126.09,31300.0,122.2435,122.3016,122.0788,122.166,31300.0
2015-01-14 14:45:00,126.15,126.22,126.01,126.06,18600.0,122.2241,122.2919,122.0884,122.1369,18600.0
2015-01-14 14:50:00,126.04,126.05,125.83,125.86,19100.0,122.1175,122.1272,121.914,121.9431,19100.0
2015-01-14 14:55:00,125.89,125.95,125.83,125.86,11400.0,121.9722,122.0303,121.914,121.9431,11400.0
2015-01-14 15:00:00,125.87,125.98,125.85,125.9,24100.0,121.9528,122.0594,121.9334,121.9819,24100.0
2015-01-14 15:05:00,125.91,125.96,125.72,125.85,42600.0,121.9916,122.04,121.8075,121.9334,42600.0
2015-01-14 15:10:00,125.83,126.07,125.72,126.06,17800.0,121.914,122.1466,121.8075,122.1369,17800.0
2015-01-14 15:15:00,126.07,126.33,126.06,126.29,42700.0,122.1466,122.3985,122.1369,122.3597,42700.0
2015-01-14 15:20:00,126.34,126.52,126.32,126.38,25600.0,122.4082,122.5826,122.3888,122.4469,25600.0
2015-01-14 15:25:00,126.41,126.44,126.23,126.31,39600.0,122.476,122.5051,122.3016,122.3791,39600.0
2015-01-14 15:30:00,126.31,126.43,126.1,126.17,46000.0,122.3791,122.4954,122.1756,122.2435,46000.0
2015-01-14 15:35:00,126.17,126.23,126.05,126.11,42600.0,122.2435,122.3016,122.1272,122.1853,42600.0
2015-01-14 15:40:00,126.1,126.38,126.09,126.21,43600.0,122.1756,122.4469,122.166,122.2822,43600.0
2015-01-14 15:45:00,126.21,126.39,126.21,126.26,46200.0,122.2822,122.4566,122.2822,122.3307,46200.0
2015-01-14 15:50:00,126.26,126.31,126.19,126.2,65400.0,122.3307,122.3791,122.2628,122.2725,65400.0
2015-01-14 15:55:00,126.2,126.22,126.13,126.2,67000.0,122.2725,122.2919,122.2047,122.2725,67000.0
2015-01-15 09:30:00,126.3,126.55,126.22,126.35,36000.0,122.3694,122.6116,122.2919,122.4179,36000.0
2015-01-15 09:35:00,126.36,126.36,125.53,125.53,30700.0,122.4276,122.4276,121.6234,121.6234,30700.0
2015-01-15 09:40:00,125.67,125.68,125.07,125.4,25100.0,121.759,121.7687,121.1777,121.4974,25100.0
2015-01-15 09:45:00,125.47,125.69,125.12,125.12,33300.0,121.5653,121.7784,121.2261,121.2261,33300.0
2015-01-15 09:50:00,125.12,125.41,125.12,125.25,72200.0,121.2261,121.5071,121.2261,121.3521,72200.0
2015-01-15 09:55:00,125.25,125.26,124.92,125.01,28600.0,121.3521,121.3618,121.0324,121.1196,28600.0
2015-01-15 10:00:00,125.0,125.3,124.76,125.12,40700.0,121.1099,121.4005,120.8773,121.2261,40700.0
2015-01-15 10:05:00,125.13,125.16,124.82,124.98,67200.0,121.2358,121.2649,120.9355,121.0905,67200.0
2015-01-15 10:10:00,125.0,125.04,124.76,125.0,35800.0,121.1099,121.1486,120.8773,121.1099,35800.0
2015-01-15 10:15:00,125.0,125.18,124.91,125.12,52600.0,121.1099,121.2843,121.0227,121.2261,52600.0
2015-01-15 10:20:00,125.14,125.43,125.08,125.34,27600.0,121.2455,121.5265,121.1874,121.4393,27600.0
2015-01-15 10:25:00,125.41,125.6,125.35,125.53,31700.0,121.5071,121.6912,121.449,121.6234,31700.0
2015-01-15 10:30:00,125.56,125.76,125.5,125.71,70900.0,121.6525,121.8462,121.5943,121.7978,70900.0
2015-01-15 10:35:00,125.73,125.78,125.45,125.61,55700.0,121.8172,121.8656,121.5459,121.7009,55700.0
2015-01-15 10:40:00,125.56,125.72,125.5,125.6,26600.0,121.6525,121.8075,121.5943,121.6912,26600.0
2015-01-15 10:45:00,125.72,125.77,125.58,125.64,16100.0,121.8075,121.8559,121.6718,121.73,16100.0
2015-01-15 10:50:00,125.66,125.81,125.44,125.56,23200.0,121.7493,121.8947,121.5362,121.6525,23200.0
2015-01-15 10:55:00,125.56,125.56,125.17,125.38,21400.0,121.6525,121.6525,121.2746,121.4781,21400.0
2015-01-15 11:00:00,125.39,125.57,125.3,125.39,19000.0,121.4877,121.6621,121.4005,121.4877,19000.0
2015-01-15 11:05:00,125.41,125.41,125.16,125.35,17200.0,121.5071,121.5071,121.2649,121.449,17200.0
2015-01-15 11:10:00,125.38,125.41,125.16,125.25,24500.0,121.4781,121.5071,121.2649,121.3521,24500.0
2015-01-15 11:15:00,125.3,125.45,125.06,125.06,17200.0,121.4005,121.5459,121.168,121.168,17200.0
2015-01-15 11:20:00,125.11,125.21,125.05,125.07,16300.0,121.2165,121.3133,121.1583,121.1777,16300.0
2015-01-15 11:25:00,125.07,125.12,124.95,125.0,18800.0,121.1777,121.2261,121.0614,121.1099,18800.0
2015-01-15 11:30:00,125.0,125.08,124.91,125.08,31000.0,121.1099,121.1874,121.0227,121.1874,31000.0
2015-01-15 11:35:00,125.09,125.11,124.68,124.8,22000.0,121.1971,121.2165,120.7998,120.9161,22000.0
2015-01-15 11:40:00,124.8,125.21,124.73,125.16,19900.0,120.9161,121.3133,120.8483,121.2649,19900.0
2015-01-15 11:45:00,125.13,125.29,125.05,125.12,14700.0,121.2358,121.3909,121.1583,121.2261,14700.0
2015-01-15 11:50:00,125.13,125.16,124.95,125.1,12000.0,121.2358,121.2649,121.0614,121.2068,12000.0
2015-01-15 11:55:00,125.12,125.19,124.97,125.08,14300.0,121.2261,121.294,121.0808,121.1874,14300.0
2015-01-15 12:00:00,125.09,125.14,124.88,124.88,16900.0,121.1971,121.2455,120.9936,120.9936,16900.0
2015-01-15 12:05:00,124.89,125.08,124.86,124.94,18300.0,121.0033,121.1874,120.9742,121.0517,18300.0
2015-01-15 12:10:00,124.93,124.98,124.78,124.85,28000.0,121.0421,121.0905,120.8967,120.9645,28000.0
2015-01-15 12:15:00,124.85,124.91,124.56,124.56,25000.0,120.9645,121.0227,120.6836,120.6836,25000.0
2015-01-15 12:20:00,124.56,124.66,124.51,124.55,18400.0,120.6836,120.7805,120.6351,120.6739,18400.0
2015-01-15 12:25:00,124.57,124.82,124.56,124.69,12800.0,120.6933,120.9355,120.6836,120.8095,12800.0
2015-01-15 12:30:00,124.67,124.72,124.56,124.56,19300.0,120.7901,120.8386,120.6836,120.6836,19300.0
2015-01-15 12:35:00,124.57,124.6,124.37,124.58,23600.0,120.6933,120.7223,120.4995,120.7029,23600.0
2015-01-15 12:40:00,124.56,124.6,124.39,124.42,67700.0,120.6836,120.7223,120.5189,120.5479,67700.0
2015-01-15 12:45:00,124.4,124.51,124.27,124.5,20700.0,120.5286,120.6351,120.4026,120.6254,20700.0
2015-01-15 12:50:00,124.48,124.49,124.31,124.43,16700.0,120.6061,120.6158,120.4414,120.5576,16700.0
2015-01-15 12:55:00,124.42,124.45,124.26,124.32,19600.0,120.5479,120.577,120.3929,120.451,19600.0
2015-01-15 13:00:00,124.33,124.6,124.22,124.58,28800.0,120.4607,120.7223,120.3542,120.7029,28800.0
2015-01-15 13:05:00,124.57,124.6,124.46,124.52,21400.0,120.6933,120.7223,120.5867,120.6448,21400.0
2015-01-15 13:10:00,124.53,124.6,124.41,124.58,41100.0,120.6545,120.7223,120.5382,120.7029,41100.0
2015-01-15 13:15:00,124.6,124.61,124.47,124.54,38300.0,120.7223,120.732,120.5964,120.6642,38300.0
2015-01-15 13:20:00,124.53,124.6,124.28,124.31,41000.0,120.6545,120.7223,120.4123,120.4414,41000.0
2015-01-15 13:25:00,124.33,124.41,124.25,124.25,12400.0,120.4607,120.5382,120.3832,120.3832,12400.0
2015-01-15 13:30:00,124.22,124.57,124.18,124.55,28100.0,120.3542,120.6933,120.3154,120.6739,28100.0
2015-01-15 13:35:00,124.53,124.6,124.28,124.3,27800.0,120.6545,120.7223,120.4123,120.4317,27800.0
2015-01-15 13:40:00,124.3,124.38,124.24,124.31,14000.0,120.4317,120.5092,120.3735,120.4414,14000.0
2015-01-15 13:45:00,124.32,124.58,124.3,124.54,14900.0,120.451,120.7029,120.4317,120.6642,14900.0
2015-01-15 13:50:00,124.54,124.72,124.54,124.66,34400.0,120.6642,120.8386,120.6642,120.7805,34400.0
2015-01-15 13:55:00,124.68,124.69,124.52,124.54,12200.0,120.7998,120.8095,120.6448,120.6642,12200.0
2015-01-15 14:00:00,124.55,124.74,124.45,124.7,15300.0,120.6739,120.858,120.577,120.8192,15300.0
2015-01-15 14:05:00,124.72,124.73,124.56,124.65,15500.0,120.8386,120.8483,120.6836,120.7708,15500.0
2015-01-15 14:10:00,124.62,124.68,124.53,124.56,13500.0,120.7417,120.7998,120.6545,120.6836,13500.0
2015-01-15 14:15:00,124.57,124.7,124.5,124.59,26000.0,120.6933,120.8192,120.6254,120.7126,26000.0
2015-01-15 14:20:00,124.59,124.6,124.33,124.41,22300.0,120.7126,120.7223,120.4607,120.5382,22300.0
2015-01-15 14:25:00,124.45,124.55,124.43,124.51,19300.0,120.577,120.6739,120.5576,120.6351,19300.0
2015-01-15 14:30:00,124.5,124.71,124.44,124.71,28000.0,120.6254,120.8289,120.5673,120.8289,28000.0
2015-01-15 14:35:00,124.73,124.8,124.55,124.65,26000.0,120.8483,120.9161,120.6739,120.7708,26000.0
2015-01-15 14:40:00,124.68,124.82,124.65,124.79,22500.0,120.7998,120.9355,120.7708,120.9064,22500.0
2015-01-15 14:45:00,124.79,124.9,124.7,124.7,17100.0,120.9064,121.013,120.8192,120.8192,17100.0
2015-01-15 14:50:00,124.67,124.85,124.59,124.84,14400.0,120.7901,120.9645,120.7126,120.9549,14400.0
2015-01-15 14:55:00,124.84,125.03,124.79,124.93,20600.0,120.9549,121.1389,120.9064,121.0421,20600.0
2015-01-15 15:00:00,124.9,125.02,124.9,125.0,21400.0,121.013,121.1293,121.013,121.1099,21400.0
2015-01-15 15:05:00,124.99,124.99,124.8,124.81,19800.0,121.1002,121.1002,120.9161,120.9258,19800.0
2015-01-15 15:10:00,124.81,124.81,124.57,124.61,20800.0,120.9258,120.9258,120.6933,120.732,20800.0
2015-01-15 15:15:00,124.56,124.65,124.46,124.65,23800.0,120.6836,120.7708,120.5867,120.7708,23800.0
2015-01-15 15:20:00,124.65,124.67,124.56,124.62,23900.0,120.7708,120.7901,120.6836,120.7417,23900.0
2015-01-15 15:25:00,124.63,124.95,124.62,124.84,24100.0,120.7514,121.0614,120.7417,120.9549,24100.0
2015-01-15 15:30:00,124.83,124.91,124.66,124.88,31300.0,120.9452,121.0227,120.7805,120.9936,31300.0
2015-01-15 15:35:00,124.84,124.85,124.69,124.74,38800.0,120.9549,120.9645,120.8095,120.858,38800.0
2015-01-15 15:40:00,124.73,124.79,124.58,124.67,32500.0,120.8483,120.9064,120.7029,120.7901,32500.0
2015-01-15 15:45:00,124.68,124.68,124.43,124.53,48100.0,120.7998,120.7998,120.5576,120.6545,48100.0
2015-01-15 15:50:00,124.52,124.52,124.26,124.27,49400.0,120.6448,120.6448,120.3929,120.4026,49400.0
2015-01-15 15:55:00,124.24,124.29,124.11,124.14,127600.0,120.3735,120.422,120.2476,120.2766,127600.0
2015-01-16 09:30:00,123.71,124.11,123.29,123.89,146000.0,119.86,120.2476,119.4531,120.0344,146000.0
2015-01-16 09:35:00,124.05,124.66,123.98,124.1,36500.0,120.1894,120.7805,120.1216,120.2379,36500.0
2015-01-16 09:40:00,124.25,124.31,123.85,124.04,21900.0,120.3832,120.4414,119.9957,120.1798,21900.0
2015-01-16 09:45:00,123.92,124.08,123.73,124.08,13600.0,120.0635,120.2185,119.8794,120.2185,13600.0
2015-01-16 09:50:00,124.1,124.18,123.77,123.87,15900.0,120.2379,120.3154,119.9182,120.015,15900.0
2015-01-16 09:55:00,123.83,123.93,123.49,123.8,9300.0,119.9763,120.0732,119.6469,119.9472,9300.0
2015-01-16 10:00:00,123.9,124.36,123.77,123.99,24700.0,120.0441,120.4898,119.9182,120.1313,24700.0
2015-01-16 10:05:00,123.96,124.08,123.87,123.88,18800.0,120.1022,120.2185,120.015,120.0247,18800.0
2015-01-16 10:10:00,123.94,124.04,123.8,123.88,13300.0,120.0829,120.1798,119.9472,120.0247,13300.0
2015-01-16 10:15:00,123.88,124.09,123.82,124.01,21300.0,120.0247,120.2282,119.9666,120.1507,21300.0
2015-01-16 10:20:00,123.94,124.04,123.84,123.96,14700.0,120.0829,120.1798,119.986,120.1022,14700.0
2015-01-16 10:25:00,124.0,124.22,123.96,124.08,19000.0,120.141,120.3542,120.1022,120.2185,19000.0
2015-01-16 10:30:00,124.06,124.22,124.06,124.13,23000.0,120.1991,120.3542,120.1991,120.267,23000.0
2015-01-16 10:35:00,124.1,124.27,124.06,124.15,19300.0,120.2379,120.4026,120.1991,120.2863,19300.0
2015-01-16 10:40:00,124.16,124.29,124.11,124.29,14500.0,120.296,120.422,120.2476,120.422,14500.0
2015-01-16 10:45:00,124.32,124.33,124.13,124.23,17100.0,120.451,120.4607,120.267,120.3638,17100.0
2015-01-16 10:50:00,124.18,124.45,124.18,124.4,13100.0,120.3154,120.577,120.3154,120.5286,13100.0
2015-01-16 10:55:00,124.39,124.7,124.36,124.5,65600.0,120.5189,120.8192,120.4898,120.6254,65600.0
2015-01-16 11:00:00,124.5,124.78,124.48,124.68,23300.0,120.6254,120.8967,120.6061,120.7998,23300.0
2015-01-16 11:05:00,124.66,124.81,124.57,124.79,13300.0,120.7805,120.9258,120.6933,120.9064,13300.0
2015-01-16 11:10:00,124.79,124.79,124.61,124.75,8100.0,120.9064,120.9064,120.732,120.8677,8100.0
2015-01-16 11:15:00,124.75,124.97,124.67,124.76,19800.0,120.8677,121.0808,120.7901,120.8773,19800.0
2015-01-16 11:20:00,124.74,124.82,124.71,124.8,21700.0,120.858,120.9355,120.8289,120.9161,21700.0
2015-01-16 11:25:00,124.79,124.84,124.66,124.78,47800.0,120.9064,120.9549,120.7805,120.8967,47800.0
2015-01-16 11:30:00,124.76,124.82,124.7,124.72,19000.0,120.8773,120.9355,120.8192,120.8386,19000.0
2015-01-16 11:35:00,124.7,124.81,124.58,124.77,15500.0,120.8192,120.9258,120.7029,120.887,15500.0
2015-01-16 11:40:00,124.75,124.82,124.72,124.76,32200.0,120.8677,120.9355,120.8386,120.8773,32200.0
2015-01-16 11:45:00,124.76,124.8,124.7,124.72,27900.0,120.8773,120.9161,120.8192,120.8386,27900.0
2015-01-16 11:50:00,124.7,124.76,124.6,124.6,12400.0,120.8192,120.8773,120.7223,120.7223,12400.0
2015-01-16 11:55:00,124.63,124.78,124.63,124.7,11100.0,120.7514,120.8967,120.7514,120.8192,11100.0
2015-01-16 12:00:00,124.71,124.95,124.68,124.86,14400.0,120.8289,121.0614,120.7998,120.9742,14400.0
2015-01-16 12:05:00,124.89,124.97,124.83,124.89,6600.0,121.0033,121.0808,120.9452,121.0033,6600.0
2015-01-16 12:10:00,124.9,125.03,124.86,124.94,15300.0,121.013,121.1389,120.9742,121.0517,15300.0
2015-01-16 12:15:00,124.95,125.03,124.93,124.97,7300.0,121.0614,121.1389,121.0421,121.0808,7300.0
2015-01-16 12:20:00,124.98,124.98,124.55,124.74,32400.0,121.0905,121.0905,120.6739,120.858,32400.0
2015-01-16 12:25:00,124.71,125.0,124.71,124.99,6800.0,120.8289,121.1099,120.8289,121.1002,6800.0
2015-01-16 12:30:00,124.97,125.02,124.93,125.0,5300.0,121.0808,121.1293,121.0421,121.1099,5300.0
2015-01-16 12:35:00,125.04,125.04,124.93,125.0,8400.0,121.1486,121.1486,121.0421,121.1099,8400.0
2015-01-16 12:40:00,125.01,125.25,124.97,125.24,16600.0,121.1196,121.3521,121.0808,121.3424,16600.0
2015-01-16 12:45:00,125.22,125.32,125.18,125.26,7900.0,121.323,121.4199,121.2843,121.3618,7900.0
2015-01-16 12:50:00,125.27,125.51,125.26,125.3,11700.0,121.3715,121.604,121.3618,121.4005,11700.0
2015-01-16 12:55:00,125.33,125.35,125.18,125.26,12800.0,121.4296,121.449,121.2843,121.3618,12800.0
2015-01-16 13:00:00,125.26,125.26,125.03,125.04,6400.0,121.3618,121.3618,121.1389,121.1486,6400.0
2015-01-16 13:05:00,125.09,125.29,125.07,125.26,7800.0,121.1971,121.3909,121.1777,121.3618,7800.0
2015-01-16 13:10:00,125.24,125.3,125.08,125.08,5500.0,121.3424,121.4005,121.1874,121.1874,5500.0
2015-01-16 13:15:00,125.08,125.11,124.93,124.99,6100.0,121.1874,121.2165,121.0421,121.1002,6100.0
2015-01-16 13:20:00,124.99,125.08,124.87,124.91,26000.0,121.1002,121.1874,120.9839,121.0227,26000.0
2015-01-16 13:25:00,124.9,124.91,124.75,124.88,11000.0,121.013,121.0227,120.8677,120.9936,11000.0
2015-01-16 13:30:00,124.88,124.98,124.81,124.96,14700.0,120.9936,121.0905,120.9258,121.0711,14700.0
2015-01-16 13:35:00,125.0,125.03,124.94,125.01,6500.0,121.1099,121.1389,121.0517,121.1196,6500.0
2015-01-16 13:40:00,125.01,125.03,124.92,124.98,10600.0,121.1196,121.1389,121.0324,121.0905,10600.0
2015-01-16 13:45:00,124.97,125.05,124.94,125.0,15600.0,121.0808,121.1583,121.0517,121.1099,15600.0
2015-01-16 13:50:00,125.0,125.04,124.94,125.0,10700.0,121.1099,121.1486,121.0517,121.1099,10700.0
2015-01-16 13:55:00,125.0,125.02,124.92,125.0,16300.0,121.1099,121.1293,121.0324,121.1099,16300.0
2015-01-16 14:00:00,125.0,125.03,124.97,124.99,11100.0,121.1099,121.1389,121.0808,121.1002,11100.0
2015-01-16 14:05:00,124.94,125.01,124.92,124.92,7800.0,121.0517,121.1196,121.0324,121.0324,7800.0
2015-01-16 14:10:00,124.92,125.0,124.89,124.91,5700.0,121.0324,121.1099,121.0033,121.0227,5700.0
2015-01-16 14:15:00,124.91,125.01,124.91,124.98,7800.0,121.0227,121.1196,121.0227,121.0905,7800.0
2015-01-16 14:20:00,124.98,125.0,124.91,124.91,6300.0,121.0905,121.1099,121.0227,121.0227,6300.0
2015-01-16 14:25:00,124.92,124.95,124.78,124.84,14500.0,121.0324,121.0614,120.8967,120.9549,14500.0
2015-01-16 14:30:00,124.84,124.87,124.72,124.86,9400.0,120.9549,120.9839,120.8386,120.9742,9400.0
2015-01-16 14:35:00,124.85,124.87,124.74,124.81,9000.0,120.9645,120.9839,120.858,120.9258,9000.0
2015-01-16 14:40:00,124.76,124.92,124.76,124.86,9200.0,120.8773,121.0324,120.8773,120.9742,9200.0
2015-01-16 14:45:00,124.86,124.88,124.82,124.86,8200.0,120.9742,120.9936,120.9355,120.9742,8200.0
2015-01-16 14:50:00,124.86,125.0,124.85,125.0,15700.0,120.9742,121.1099,120.9645,121.1099,15700.0
2015-01-16 14:55:00,125.01,125.14,125.0,125.1,14000.0,121.1196,121.2455,121.1099,121.2068,14000.0
2015-01-16 15:00:00,125.09,125.09,124.87,124.9,19800.0,121.1971,121.1971,120.9839,121.013,19800.0
2015-01-16 15:05:00,124.89,124.93,124.83,124.87,9600.0,121.0033,121.0421,120.9452,120.9839,9600.0
2015-01-16 15:10:00,124.86,124.9,124.82,124.87,13800.0,120.9742,121.013,120.9355,120.9839,13800.0
2015-01-16 15:15:00,124.84,125.01,124.84,124.96,48900.0,120.9549,121.1196,120.9549,121.0711,48900.0
2015-01-16 15:20:00,124.98,125.17,124.95,125.08,39800.0,121.0905,121.2746,121.0614,121.1874,39800.0
2015-01-16 15:25:00,125.1,125.1,124.98,125.02,51500.0,121.2068,121.2068,121.0905,121.1293,51500.0
2015-01-16 15:30:00,125.02,125.07,124.96,125.04,39400.0,121.1293,121.1777,121.0711,121.1486,39400.0
2015-01-16 15:35:00,125.03,125.2,125.02,125.2,50700.0,121.1389,121.3037,121.1293,121.3037,50700.0
2015-01-16 15:40:00,125.22,125.33,125.2,125.22,44400.0,121.323,121.4296,121.3037,121.323,44400.0
2015-01-16 15:45:00,125.2,125.29,125.13,125.18,43100.0,121.3037,121.3909,121.2358,121.2843,43100.0
2015-01-16 15:50:00,125.19,125.32,125.18,125.32,82000.0,121.294,121.4199,121.2843,121.4199,82000.0
2015-01-16 15:55:00,125.32,125.35,125.25,125.25,106600.0,121.4199,121.449,121.3521,121.3521,106600.0
2015-01-20 09:30:00,126.0,126.5,125.7,126.19,31000.0,122.0788,122.5632,121.7881,122.2628,31000.0
2015-01-20 09:35:00,126.27,126.45,125.77,125.93,13500.0,122.3404,122.5148,121.8559,122.0109,13500.0
2015-01-20 09:40:00,125.81,125.88,125.54,125.77,6900.0,121.8947,121.9625,121.6331,121.8559,6900.0
2015-01-20 09:45:00,125.76,125.8,125.11,125.13,17200.0,121.8462,121.885,121.2165,121.2358,17200.0
2015-01-20 09:50:00,125.05,125.15,124.97,124.98,15700.0,121.1583,121.2552,121.0808,121.0905,15700.0
2015-01-20 09:55:00,124.93,125.07,124.77,124.89,14900.0,121.0421,121.1777,120.887,121.0033,14900.0
2015-01-20 10:00:00,124.94,124.97,124.67,124.79,29000.0,121.0517,121.0808,120.7901,120.9064,29000.0
2015-01-20 10:05:00,124.79,125.29,124.79,125.2,23100.0,120.9064,121.3909,120.9064,121.3037,23100.0
2015-01-20 10:10:00,125.25,125.66,125.19,125.49,23600.0,121.3521,121.7493,121.294,121.5846,23600.0
2015-01-20 10:15:00,125.5,125.52,125.06,125.11,36000.0,121.5943,121.6137,121.168,121.2165,36000.0
2015-01-20 10:20:00,125.13,125.21,125.04,125.17,16000.0,121.2358,121.3133,121.1486,121.2746,16000.0
2015-01-20 10:25:00,125.17,125.2,125.04,125.13,14500.0,121.2746,121.3037,121.1486,121.2358,14500.0
2015-01-20 10:30:00,125.13,125.24,125.07,125.1,17800.0,121.2358,121.3424,121.1777,121.2068,17800.0
2015-01-20 10:35:00,125.15,125.18,124.86,124.86,15200.0,121.2552,121.2843,120.9742,120.9742,15200.0
2015-01-20 10:40:00,124.84,124.87,124.62,124.76,9200.0,120.9549,120.9839,120.7417,120.8773,9200.0
2015-01-20 10:45:00,124.76,124.81,124.68,124.77,19200.0,120.8773,120.9258,120.7998,120.887,19200.0
2015-01-20 10:50:00,124.79,124.86,124.72,124.86,13600.0,120.9064,120.9742,120.8386,120.9742,13600.0
2015-01-20 10:55:00,124.87,124.87,124.53,124.6,15100.0,120.9839,120.9839,120.6545,120.7223,15100.0
2015-01-20 11:00:00,124.57,124.63,124.34,124.56,27800.0,120.6933,120.7514,120.4704,120.6836,27800.0
2015-01-20 11:05:00,124.56,124.6,124.47,124.55,30800.0,120.6836,120.7223,120.5964,120.6739,30800.0
2015-01-20 11:10:00,124.58,124.6,124.49,124.55,32200.0,120.7029,120.7223,120.6158,120.6739,32200.0
2015-01-20 11:15:00,124.56,124.56,124.38,124.51,50100.0,120.6836,120.6836,120.5092,120.6351,50100.0
2015-01-20 11:20:00,124.54,124.6,124.48,124.52,31700.0,120.6642,120.7223,120.6061,120.6448,31700.0
2015-01-20 11:25:00,124.52,124.58,124.38,124.48,23000.0,120.6448,120.7029,120.5092,120.6061,23000.0
2015-01-20 11:30:00,124.47,124.55,124.36,124.44,25200.0,120.5964,120.6739,120.4898,120.5673,25200.0
2015-01-20 11:35:00,124.46,124.55,124.38,124.47,12800.0,120.5867,120.6739,120.5092,120.5964,12800.0
2015-01-20 11:40:00,124.5,124.52,124.32,124.32,6900.0,120.6254,120.6448,120.451,120.451,6900.0
2015-01-20 11:45:00,124.31,124.38,124.09,124.17,61400.0,120.4414,120.5092,120.2282,120.3057,61400.0
2015-01-20 11:50:00,124.17,124.25,124.1,124.23,35100.0,120.3057,120.3832,120.2379,120.3638,35100.0
2015-01-20 11:55:00,124.26,124.37,124.22,124.35,7400.0,120.3929,120.4995,120.3542,120.4801,7400.0
2015-01-20 12:00:00,124.3,124.5,124.29,124.42,9200.0,120.4317,120.6254,120.422,120.5479,9200.0
2015-01-20 12:05:00,124.47,124.7,124.42,124.7,32000.0,120.5964,120.8192,120.5479,120.8192,32000.0
2015-01-20 12:10:00,124.7,124.74,124.64,124.73,9200.0,120.8192,120.858,120.7611,120.8483,9200.0
2015-01-20 12:15:00,124.75,124.79,124.63,124.78,17700.0,120.8677,120.9064,120.7514,120.8967,17700.0
2015-01-20 12:20:00,124.76,124.76,124.64,124.64,18400.0,120.8773,120.8773,120.7611,120.7611,18400.0
2015-01-20 12:25:00,124.63,124.76,124.63,124.7,11000.0,120.7514,120.8773,120.7514,120.8192,11000.0
2015-01-20 12:30:00,124.75,124.8,124.63,124.7,12200.0,120.8677,120.9161,120.7514,120.8192,12200.0
2015-01-20 12:35:00,124.71,124.75,124.57,124.74,21500.0,120.8289,120.8677,120.6933,120.858,21500.0
2015-01-20 12:40:00,124.76,124.84,124.75,124.84,12000.0,120.8773,120.9549,120.8677,120.9549,12000.0
2015-01-20 12:45:00,124.83,124.98,124.82,124.96,5600.0,120.9452,121.0905,120.9355,121.0711,5600.0
2015-01-20 12:50:00,124.98,125.0,124.86,124.89,14200.0,121.0905,121.1099,120.9742,121.0033,14200.0
2015-01-20 12:55:00,124.88,125.02,124.88,125.0,30700.0,120.9936,121.1293,120.9936,121.1099,30700.0
2015-01-20 13:00:00,124.97,125.01,124.95,124.96,10300.0,121.0808,121.1196,121.0614,121.0711,10300.0
2015-01-20 13:05:00,124.98,125.0,124.83,124.86,9700.0,121.0905,121.1099,120.9452,120.9742,9700.0
2015-01-20 13:10:00,124.84,124.93,124.77,124.78,17900.0,120.9549,121.0421,120.887,120.8967,17900.0
2015-01-20 13:15:00,124.77,124.91,124.76,124.89,16500.0,120.887,121.0227,120.8773,121.0033,16500.0
2015-01-20 13:20:00,124.95,125.04,124.9,124.97,44300.0,121.0614,121.1486,121.013,121.0808,44300.0
2015-01-20 13:25:00,125.0,125.02,124.93,124.96,30700.0,121.1099,121.1293,121.0421,121.0711,30700.0
2015-01-20 13:30:00,125.0,125.01,124.91,124.94,14400.0,121.1099,121.1196,121.0227,121.0517,14400.0
2015-01-20 13:35:00,124.95,125.0,124.92,124.97,7700.0,121.0614,121.1099,121.0324,121.0808,7700.0
2015-01-20 13:40:00,124.98,124.98,124.84,124.97,7700.0,121.0905,121.0905,120.9549,121.0808,7700.0
2015-01-20 13:45:00,124.97,125.0,124.92,124.95,8900.0,121.0808,121.1099,121.0324,121.0614,8900.0
2015-01-20 13:50:00,124.96,125.0,124.93,124.99,12600.0,121.0711,121.1099,121.0421,121.1002,12600.0
2015-01-20 13:55:00,125.0,125.0,124.91,124.96,10800.0,121.1099,121.1099,121.0227,121.0711,10800.0
2015-01-20 14:00:00,124.94,125.15,124.94,125.15,24200.0,121.0517,121.2552,121.0517,121.2552,24200.0
2015-01-20 14:05:00,125.14,125.33,125.12,125.3,10700.0,121.2455,121.4296,121.2261,121.4005,10700.0
2015-01-20 14:10:00,125.29,125.29,125.14,125.24,5400.0,121.3909,121.3909,121.2455,121.3424,5400.0
2015-01-20 14:15:00,125.23,125.24,125.08,125.13,6100.0,121.3327,121.3424,121.1874,121.2358,6100.0
2015-01-20 14:20:00,125.16,125.19,125.06,125.1,10100.0,121.2649,121.294,121.168,121.2068,10100.0
2015-01-20 14:25:00,125.08,125.12,124.99,124.99,15400.0,121.1874,121.2261,121.1002,121.1002,15400.0
2015-01-20 14:30:00,125.0,125.24,125.0,125.24,22400.0,121.1099,121.3424,121.1099,121.3424,22400.0
2015-01-20 14:35:00,125.25,125.37,125.22,125.3,12300.0,121.3521,121.4684,121.323,121.4005,12300.0
2015-01-20 14:40:00,125.3,125.51,125.29,125.47,15600.0,121.4005,121.604,121.3909,121.5653,15600.0
2015-01-20 14:45:00,125.47,125.7,125.44,125.64,13500.0,121.5653,121.7881,121.5362,121.73,13500.0
2015-01-20 14:50:00,125.64,125.64,125.3,125.3,44200.0,121.73,121.73,121.4005,121.4005,44200.0
2015-01-20 14:55:00,125.3,125.41,125.26,125.33,40800.0,121.4005,121.5071,121.3618,121.4296,40800.0
2015-01-20 15:00:00,125.36,125.36,125.28,125.31,20000.0,121.4587,121.4587,121.3812,121.4102,20000.0
2015-01-20 15:05:00,125.31,125.5,125.29,125.48,26900.0,121.4102,121.5943,121.3909,121.5749,26900.0
2015-01-20 15:10:00,125.51,125.53,125.42,125.44,43500.0,121.604,121.6234,121.5168,121.5362,43500.0
2015-01-20 15:15:00,125.45,125.5,125.38,125.41,33600.0,121.5459,121.5943,121.4781,121.5071,33600.0
2015-01-20 15:20:00,125.41,125.41,125.27,125.4,26600.0,121.5071,121.5071,121.3715,121.4974,26600.0
2015-01-20 15:25:00,125.4,125.5,125.4,125.48,28000.0,121.4974,121.5943,121.4974,121.5749,28000.0
2015-01-20 15:30:00,125.48,125.5,125.31,125.42,28600.0,121.5749,121.5943,121.4102,121.5168,28600.0
2015-01-20 15:35:00,125.43,125.5,125.38,125.45,30900.0,121.5265,121.5943,121.4781,121.5459,30900.0
2015-01-20 15:40:00,125.45,125.5,125.43,125.48,36200.0,121.5459,121.5943,121.5265,121.5749,36200.0
2015-01-20 15:45:00,125.49,125.54,125.43,125.45,42700.0,121.5846,121.6331,121.5265,121.5459,42700.0
2015-01-20 15:50:00,125.45,125.48,125.22,125.23,40000.0,121.5459,121.5749,121.323,121.3327,40000.0
2015-01-20 15:55:00,125.23,125.29,125.14,125.25,119500.0,121.3327,121.3909,121.2455,121.3521,119500.0
2015-01-21 09:30:00,125.02,125.66,124.87,125.24,32100.0,121.1293,121.7493,120.9839,121.3424,32100.0
2015-01-21 09:35:00,125.2,125.77,125.07,125.7,16700.0,121.3037,121.8559,121.1777,121.7881,16700.0
2015-01-21 09:40:00,125.86,126.36,125.78,125.98,27200.0,121.9431,122.4276,121.8656,122.0594,27200.0
2015-01-21 09:45:00,125.95,126.02,125.3,125.39,9700.0,122.0303,122.0981,121.4005,121.4877,9700.0
2015-01-21 09:50:00,125.39,125.6,125.35,125.44,17100.0,121.4877,121.6912,121.449,121.5362,17100.0
2015-01-21 09:55:00,125.5,125.59,125.32,125.55,9000.0,121.5943,121.6815,121.4199,121.6428,9000.0
2015-01-21 10:00:00,125.63,125.85,125.44,125.6,8300.0,121.7203,121.9334,121.5362,121.6912,8300.0
2015-01-21 10:05:00,125.6,125.65,125.28,125.36,15900.0,121.6912,121.7396,121.3812,121.4587,15900.0
2015-01-21 10:10:00,125.35,125.5,125.16,125.46,14600.0,121.449,121.5943,121.2649,121.5556,14600.0
2015-01-21 10:15:00,125.49,125.67,125.37,125.63,11500.0,121.5846,121.759,121.4684,121.7203,11500.0
2015-01-21 10:20:00,125.59,125.7,125.52,125.66,11600.0,121.6815,121.7881,121.6137,121.7493,11600.0
2015-01-21 10:25:00,125.67,125.74,125.47,125.53,13300.0,121.759,121.8268,121.5653,121.6234,13300.0
2015-01-21 10:30:00,125.53,125.59,125.34,125.47,11300.0,121.6234,121.6815,121.4393,121.5653,11300.0
2015-01-21 10:35:00,125.43,125.43,125.13,125.2,8600.0,121.5265,121.5265,121.2358,121.3037,8600.0
2015-01-21 10:40:00,125.22,125.48,125.2,125.48,6800.0,121.323,121.5749,121.3037,121.5749,6800.0
2015-01-21 10:45:00,125.51,125.75,125.47,125.75,11500.0,121.604,121.8365,121.5653,121.8365,11500.0
2015-01-21 10:50:00,125.82,126.12,125.82,126.1,17300.0,121.9044,122.195,121.9044,122.1756,17300.0
2015-01-21 10:55:00,126.15,126.16,125.94,126.05,11400.0,122.2241,122.2338,122.0206,122.1272,11400.0
2015-01-21 11:00:00,126.07,126.22,125.97,125.98,11400.0,122.1466,122.2919,122.0497,122.0594,11400.0
2015-01-21 11:05:00,126.02,126.02,125.8,125.82,7200.0,122.0981,122.0981,121.885,121.9044,7200.0
2015-01-21 11:10:00,125.84,125.97,125.83,125.94,10900.0,121.9237,122.0497,121.914,122.0206,10900.0
2015-01-21 11:15:00,125.92,125.93,125.77,125.83,9400.0,122.0012,122.0109,121.8559,121.914,9400.0
2015-01-21 11:20:00,125.8,125.83,125.6,125.72,9000.0,121.885,121.914,121.6912,121.8075,9000.0
2015-01-21 11:25:00,125.7,125.93,125.68,125.93,11100.0,121.7881,122.0109,121.7687,122.0109,11100.0
2015-01-21 11:30:00,125.92,125.97,125.83,125.93,15700.0,122.0012,122.0497,121.914,122.0109,15700.0
2015-01-21 11:35:00,125.93,125.96,125.65,125.66,9300.0,122.0109,122.04,121.7396,121.7493,9300.0
2015-01-21 11:40:00,125.69,125.75,125.61,125.69,6700.0,121.7784,121.8365,121.7009,121.7784,6700.0
2015-01-21 11:45:00,125.67,125.88,125.67,125.88,6000.0,121.759,121.9625,121.759,121.9625,6000.0
2015-01-21 11:50:00,125.88,125.95,125.82,125.84,7500.0,121.9625,122.0303,121.9044,121.9237,7500.0
2015-01-21 11:55:00,125.84,125.92,125.77,125.81,10600.0,121.9237,122.0012,121.8559,121.8947,10600.0
2015-01-21 12:00:00,125.78,125.84,125.72,125.72,6900.0,121.8656,121.9237,121.8075,121.8075,6900.0
2015-01-21 12:05:00,125.72,125.76,125.62,125.62,9100.0,121.8075,121.8462,121.7106,121.7106,9100.0
2015-01-21 12:10:00,125.63,125.9,125.63,125.9,10200.0,121.7203,121.9819,121.7203,121.9819,10200.0
2015-01-21 12:15:00,125.91,125.93,125.78,125.78,9000.0,121.9916,122.0109,121.8656,121.8656,9000.0
2015-01-21 12:20:00,125.79,125.9,125.78,125.83,5200.0,121.8753,121.9819,121.8656,121.914,5200.0
2015-01-21 12:25:00,125.84,125.98,125.83,125.95,9700.0,121.9237,122.0594,121.914,122.0303,9700.0
2015-01-21 12:30:00,125.98,126.01,125.77,125.77,11400.0,122.0594,122.0884,121.8559,121.8559,11400.0
2015-01-21 12:35:00,125.77,125.85,125.67,125.74,7300.0,121.8559,121.9334,121.759,121.8268,7300.0
2015-01-21 12:40:00,125.79,125.79,125.69,125.73,3300.0,121.8753,121.8753,121.7784,121.8172,3300.0
2015-01-21 12:45:00,125.77,125.89,125.77,125.79,7900.0,121.8559,121.9722,121.8559,121.8753,7900.0
2015-01-21 12:50:00,125.8,125.9,125.45,125.56,11100.0,121.885,121.9819,121.5459,121.6525,11100.0
2015-01-21 12:55:00,125.58,125.62,125.51,125.55,7000.0,121.6718,121.7106,121.604,121.6428,7000.0
2015-01-21 13:00:00,125.52,125.6,125.46,125.54,14600.0,121.6137,121.6912,121.5556,121.6331,14600.0
2015-01-21 13:05:00,125.56,125.59,125.47,125.52,9700.0,121.6525,121.6815,121.5653,121.6137,9700.0
2015-01-21 13:10:00,125.51,125.51,125.37,125.48,10800.0,121.604,121.604,121.4684,121.5749,10800.0
2015-01-21 13:15:00,125.44,125.55,125.44,125.54,9500.0,121.5362,121.6428,121.5362,121.6331,9500.0
2015-01-21 13:20:00,125.55,125.63,125.46,125.5,5200.0,121.6428,121.7203,121.5556,121.5943,5200.0
2015-01-21 13:25:00,125.5,125.51,125.17,125.25,8200.0,121.5943,121.604,121.2746,121.3521,8200.0
2015-01-21 13:30:00,125.24,125.24,125.09,125.13,6200.0,121.3424,121.3424,121.1971,121.2358,6200.0
2015-01-21 13:35:00,125.14,125.25,125.02,125.25,6100.0,121.2455,121.3521,121.1293,121.3521,6100.0
2015-01-21 13:40:00,125.25,125.39,125.22,125.37,4300.0,121.3521,121.4877,121.323,121.4684,4300.0
2015-01-21 13:45:00,125.39,125.39,125.15,125.15,12600.0,121.4877,121.4877,121.2552,121.2552,12600.0
2015-01-21 13:50:00,125.11,125.15,125.03,125.05,10300.0,121.2165,121.2552,121.1389,121.1583,10300.0
2015-01-21 13:55:00,125.05,125.13,124.95,124.95,29700.0,121.1583,121.2358,121.0614,121.0614,29700.0
2015-01-21 14:00:00,124.95,125.13,124.94,125.13,14200.0,121.0614,121.2358,121.0517,121.2358,14200.0
2015-01-21 14:05:00,125.13,125.15,125.03,125.03,6700.0,121.2358,121.2552,121.1389,121.1389,6700.0
2015-01-21 14:10:00,125.06,125.15,124.92,125.15,7700.0,121.168,121.2552,121.0324,121.2552,7700.0
2015-01-21 14:15:00,125.16,125.25,125.14,125.16,9700.0,121.2649,121.3521,121.2455,121.2649,9700.0
2015-01-21 14:20:00,125.16,125.25,125.14,125.18,8500.0,121.2649,121.3521,121.2455,121.2843,8500.0
2015-01-21 14:25:00,125.19,125.24,125.08,125.14,8100.0,121.294,121.3424,121.1874,121.2455,8100.0
2015-01-21 14:30:00,125.15,125.18,125.11,125.14,8500.0,121.2552,121.2843,121.2165,121.2455,8500.0
2015-01-21 14:35:00,125.1,125.13,125.02,125.03,9900.0,121.2068,121.2358,121.1293,121.1389,9900.0
2015-01-21 14:40:00,125.01,125.17,124.99,125.16,7700.0,121.1196,121.2746,121.1002,121.2649,7700.0
2015-01-21 14:45:00,125.19,125.29,125.16,125.17,12500.0,121.294,121.3909,121.2649,121.2746,12500.0
2015-01-21 14:50:00,125.19,125.24,125.13,125.17,14300.0,121.294,121.3424,121.2358,121.2746,14300.0
2015-01-21 14:55:00,125.16,125.22,125.12,125.16,20300.0,121.2649,121.323,121.2261,121.2649,20300.0
2015-01-21 15:00:00,125.17,125.2,125.12,125.14,21500.0,121.2746,121.3037,121.2261,121.2455,21500.0
2015-01-21 15:05:00,125.13,125.21,125.01,125.03,18100.0,121.2358,121.3133,121.1196,121.1389,18100.0
2015-01-21 15:10:00,125.03,125.15,124.96,125.12,12500.0,121.1389,121.2552,121.0711,121.2261,12500.0
2015-01-21 15:15:00,125.14,125.27,125.07,125.21,35100.0,121.2455,121.3715,121.1777,121.3133,35100.0
2015-01-21 15:20:00,125.24,125.25,125.15,125.22,20200.0,121.3424,121.3521,121.2552,121.323,20200.0
2015-01-21 15:25:00,125.21,125.22,125.13,125.17,21500.0,121.3133,121.323,121.2358,121.2746,21500.0
2015-01-21 15:30:00,125.17,125.23,125.14,125.17,32300.0,121.2746,121.3327,121.2455,121.2746,32300.0
2015-01-21 15:35:00,125.18,125.37,125.16,125.32,21200.0,121.2843,121.4684,121.2649,121.4199,21200.0
2015-01-21 15:40:00,125.33,125.38,125.3,125.36,12800.0,121.4296,121.4781,121.4005,121.4587,12800.0
2015-01-21 15:45:00,125.38,125.5,125.36,125.48,14600.0,121.4781,121.5943,121.4587,121.5749,14600.0
2015-01-21 15:50:00,125.49,125.49,125.39,125.43,24900.0,121.5846,121.5846,121.4877,121.5265,24900.0
2015-01-21 15:55:00,125.44,125.48,125.36,125.4,32200.0,121.5362,121.5749,121.4587,121.4974,32200.0
2015-01-22 09:30:00,126.35,126.75,125.58,126.5,112200.0,122.4179,122.8054,121.6718,122.5632,112200.0
2015-01-22 09:35:00,126.6,126.6,125.93,126.09,25400.0,122.6601,122.6601,122.0109,122.166,25400.0
2015-01-22 09:40:00,125.97,126.06,125.5,125.89,51100.0,122.0497,122.1369,121.5943,121.9722,51100.0
2015-01-22 09:45:00,125.89,125.95,125.38,125.76,109300.0,121.9722,122.0303,121.4781,121.8462,109300.0
2015-01-22 09:50:00,125.76,126.06,125.66,126.0,115700.0,121.8462,122.1369,121.7493,122.0788,115700.0
2015-01-22 09:55:00,125.98,126.07,125.72,125.95,15500.0,122.0594,122.1466,121.8075,122.0303,15500.0
2015-01-22 10:00:00,125.99,126.25,125.94,126.13,27500.0,122.0691,122.321,122.0206,122.2047,27500.0
2015-01-22 10:05:00,126.17,126.31,125.93,126.05,27700.0,122.2435,122.3791,122.0109,122.1272,27700.0
2015-01-22 10:10:00,125.97,126.26,125.95,126.22,25300.0,122.0497,122.3307,122.0303,122.2919,25300.0
2015-01-22 10:15:00,126.18,126.32,126.15,126.19,35100.0,122.2532,122.3888,122.2241,122.2628,35100.0
2015-01-22 10:20:00,126.24,126.3,126.18,126.22,44800.0,122.3113,122.3694,122.2532,122.2919,44800.0
2015-01-22 10:25:00,126.22,126.24,125.95,126.04,20500.0,122.2919,122.3113,122.0303,122.1175,20500.0
2015-01-22 10:30:00,126.03,126.19,126.01,126.04,24500.0,122.1078,122.2628,122.0884,122.1175,24500.0
2015-01-22 10:35:00,126.02,126.2,126.02,126.09,20200.0,122.0981,122.2725,122.0981,122.166,20200.0
2015-01-22 10:40:00,126.09,126.31,126.09,126.3,16800.0,122.166,122.3791,122.166,122.3694,16800.0
2015-01-22 10:45:00,126.36,126.64,126.34,126.64,25300.0,122.4276,122.6988,122.4082,122.6988,25300.0
2015-01-22 10:50:00,126.66,126.79,126.64,126.69,16800.0,122.7182,122.8442,122.6988,122.7473,16800.0
2015-01-22 10:55:00,126.7,126.93,126.7,126.87,73000.0,122.757,122.9798,122.757,122.9217,73000.0
2015-01-22 11:00:00,126.89,126.9,126.48,126.79,99300.0,122.9411,122.9507,122.5438,122.8442,99300.0
2015-01-22 11:05:00,126.84,126.84,126.66,126.69,13400.0,122.8926,122.8926,122.7182,122.7473,13400.0
2015-01-22 11:10:00,126.67,126.78,126.54,126.59,25900.0,122.7279,122.8345,122.602,122.6504,25900.0
2015-01-22 11:15:00,126.58,126.61,126.46,126.5,65700.0,122.6407,122.6698,122.5244,122.5632,65700.0
2015-01-22 11:20:00,126.5,126.56,126.47,126.54,38600.0,122.5632,122.6213,122.5341,122.602,38600.0
2015-01-22 11:25:00,126.5,126.88,126.5,126.77,68400.0,122.5632,122.9314,122.5632,122.8248,68400.0
2015-01-22 11:30:00,126.84,126.84,126.62,126.73,13100.0,122.8926,122.8926,122.6795,122.786,13100.0
2015-01-22 11:35:00,126.7,126.71,126.57,126.7,8200.0,122.757,122.7667,122.631,122.757,8200.0
2015-01-22 11:40:00,126.69,126.83,126.66,126.77,32900.0,122.7473,122.8829,122.7182,122.8248,32900.0
2015-01-22 11:45:00,126.77,126.83,126.72,126.75,7300.0,122.8248,122.8829,122.7764,122.8054,7300.0
2015-01-22 11:50:00,126.71,126.73,126.6,126.7,7700.0,122.7667,122.786,122.6601,122.757,7700.0
2015-01-22 11:55:00,126.73,126.76,126.71,126.75,25600.0,122.786,122.8151,122.7667,122.8054,25600.0
2015-01-22 12:00:00,126.76,126.76,126.66,126.74,20100.0,122.8151,122.8151,122.7182,122.7957,20100.0
2015-01-22 12:05:00,126.74,126.76,126.58,126.6,21500.0,122.7957,122.8151,122.6407,122.6601,21500.0
2015-01-22 12:10:00,126.6,126.7,126.47,126.65,9300.0,122.6601,122.757,122.5341,122.7085,9300.0
2015-01-22 12:15:00,126.64,126.64,126.53,126.55,6600.0,122.6988,122.6988,122.5923,122.6116,6600.0
2015-01-22 12:20:00,126.58,126.73,126.55,126.7,4200.0,122.6407,122.786,122.6116,122.757,4200.0
2015-01-22 12:25:00,126.71,126.76,126.71,126.75,14100.0,122.7667,122.8151,122.7667,122.8054,14100.0
2015-01-22 12:30:00,126.75,126.75,126.63,126.73,7000.0,122.8054,122.8054,122.6892,122.786,7000.0
2015-01-22 12:35:00,126.74,126.76,126.63,126.63,7700.0,122.7957,122.8151,122.6892,122.6892,7700.0
2015-01-22 12:40:00,126.59,126.71,126.55,126.7,4900.0,122.6504,122.7667,122.6116,122.757,4900.0
2015-01-22 12:45:00,126.72,126.75,126.66,126.74,10000.0,122.7764,122.8054,122.7182,122.7957,10000.0
2015-01-22 12:50:00,126.73,126.73,126.51,126.54,6600.0,122.786,122.786,122.5729,122.602,6600.0
2015-01-22 12:55:00,126.58,126.74,126.55,126.73,4400.0,122.6407,122.7957,122.6116,122.786,4400.0
2015-01-22 13:00:00,126.73,126.77,126.72,126.75,27000.0,122.786,122.8248,122.7764,122.8054,27000.0
2015-01-22 13:05:00,126.74,126.74,126.7,126.7,4400.0,122.7957,122.7957,122.757,122.757,4400.0
2015-01-22 13:10:00,126.71,126.76,126.67,126.71,13600.0,122.7667,122.8151,122.7279,122.7667,13600.0
2015-01-22 13:15:00,126.71,126.73,126.56,126.59,7400.0,122.7667,122.786,122.6213,122.6504,7400.0
2015-01-22 13:20:00,126.57,126.61,126.5,126.58,5000.0,122.631,122.6698,122.5632,122.6407,5000.0
2015-01-22 13:25:00,126.55,126.63,126.53,126.61,11000.0,122.6116,122.6892,122.5923,122.6698,11000.0
2015-01-22 13:30:00,126.57,126.72,126.57,126.72,33100.0,122.631,122.7764,122.631,122.7764,33100.0
2015-01-22 13:35:00,126.71,126.73,126.62,126.73,7100.0,122.7667,122.786,122.6795,122.786,7100.0
2015-01-22 13:40:00,126.7,126.78,126.68,126.75,54700.0,122.757,122.8345,122.7376,122.8054,54700.0
2015-01-22 13:45:00,126.76,126.77,126.7,126.76,11400.0,122.8151,122.8248,122.757,122.8151,11400.0
2015-01-22 13:50:00,126.75,126.88,126.74,126.83,10200.0,122.8054,122.9314,122.7957,122.8829,10200.0
2015-01-22 13:55:00,126.82,126.84,126.7,126.77,10600.0,122.8732,122.8926,122.757,122.8248,10600.0
2015-01-22 14:00:00,126.78,126.79,126.72,126.75,16800.0,122.8345,122.8442,122.7764,122.8054,16800.0
2015-01-22 14:05:00,126.77,126.77,126.63,126.69,8000.0,122.8248,122.8248,122.6892,122.7473,8000.0
2015-01-22 14:10:00,126.68,126.75,126.65,126.75,7500.0,122.7376,122.8054,122.7085,122.8054,7500.0
2015-01-22 14:15:00,126.76,126.92,126.71,126.92,35100.0,122.8151,122.9701,122.7667,122.9701,35100.0
2015-01-22 14:20:00,126.92,126.96,126.85,126.92,22300.0,122.9701,123.0089,122.9023,122.9701,22300.0
2015-01-22 14:25:00,126.92,127.0,126.83,126.9,22100.0,122.9701,123.0476,122.8829,122.9507,22100.0
2015-01-22 14:30:00,126.9,127.13,126.9,127.03,46700.0,122.9507,123.1736,122.9507,123.0767,46700.0
2015-01-22 14:35:00,127.02,127.05,126.99,127.03,18600.0,123.067,123.0961,123.0379,123.0767,18600.0
2015-01-22 14:40:00,127.06,127.08,126.87,126.96,36000.0,123.1058,123.1251,122.9217,123.0089,36000.0
2015-01-22 14:45:00,126.97,127.09,126.95,126.96,50500.0,123.0186,123.1348,122.9992,123.0089,50500.0
2015-01-22 14:50:00,126.98,127.02,126.98,127.01,30400.0,123.0283,123.067,123.0283,123.0573,30400.0
2015-01-22 14:55:00,127.01,127.28,126.97,127.21,42600.0,123.0573,123.3189,123.0186,123.2511,42600.0
2015-01-22 15:00:00,127.22,127.28,127.18,127.21,76300.0,123.2608,123.3189,123.222,123.2511,76300.0
2015-01-22 15:05:00,127.2,127.22,127.17,127.19,31000.0,123.2414,123.2608,123.2123,123.2317,31000.0
2015-01-22 15:10:00,127.2,127.24,127.16,127.2,49100.0,123.2414,123.2802,123.2027,123.2414,49100.0
2015-01-22 15:15:00,127.21,127.53,127.2,127.53,39700.0,123.2511,123.5611,123.2414,123.5611,39700.0
2015-01-22 15:20:00,127.53,127.57,127.36,127.36,31600.0,123.5611,123.5999,123.3964,123.3964,31600.0
2015-01-22 15:25:00,127.38,127.38,127.18,127.2,39800.0,123.4158,123.4158,123.222,123.2414,39800.0
2015-01-22 15:30:00,127.19,127.22,127.17,127.2,47000.0,123.2317,123.2608,123.2123,123.2414,47000.0
2015-01-22 15:35:00,127.2,127.21,127.11,127.15,45500.0,123.2414,123.2511,123.1542,123.193,45500.0
2015-01-22 15:40:00,127.16,127.17,127.06,127.07,34600.0,123.2027,123.2123,123.1058,123.1155,34600.0
2015-01-22 15:45:00,127.08,127.14,127.05,127.09,73900.0,123.1251,123.1833,123.0961,123.1348,73900.0
2015-01-22 15:50:00,127.09,127.12,126.99,127.0,81200.0,123.1348,123.1639,123.0379,123.0476,81200.0
2015-01-22 15:55:00,127.01,127.04,126.99,126.99,183400.0,123.0573,123.0864,123.0379,123.0379,183400.0
2015-01-23 09:30:00,126.77,127.07,126.48,126.92,22000.0,122.8248,123.1155,122.5438,122.9701,22000.0
2015-01-23 09:35:00,126.95,126.95,126.45,126.6,34600.0,122.9992,122.9992,122.5148,122.6601,34600.0
2015-01-23 09:40:00,126.59,126.59,126.12,126.19,10000.0,122.6504,122.6504,122.195,122.2628,10000.0
2015-01-23 09:45:00,126.18,126.34,125.94,126.26,45200.0,122.2532,122.4082,122.0206,122.3307,45200.0
2015-01-23 09:50:00,126.24,126.47,126.19,126.33,14700.0,122.3113,122.5341,122.2628,122.3985,14700.0
2015-01-23 09:55:00,126.43,126.6,126.42,126.49,17600.0,122.4954,122.6601,122.4857,122.5535,17600.0
2015-01-23 10:00:00,126.48,126.74,126.45,126.48,24300.0,122.5438,122.7957,122.5148,122.5438,24300.0
2015-01-23 10:05:00,126.52,126.92,126.52,126.72,19000.0,122.5826,122.9701,122.5826,122.7764,19000.0
2015-01-23 10:10:00,126.75,126.85,126.61,126.67,17800.0,122.8054,122.9023,122.6698,122.7279,17800.0
2015-01-23 10:15:00,126.63,126.71,126.56,126.6,13700.0,122.6892,122.7667,122.6213,122.6601,13700.0
2015-01-23 10:20:00,126.62,126.74,126.52,126.65,15200.0,122.6795,122.7957,122.5826,122.7085,15200.0
2015-01-23 10:25:00,126.66,126.66,126.38,126.41,16500.0,122.7182,122.7182,122.4469,122.476,16500.0
2015-01-23 10:30:00,126.43,126.51,126.22,126.24,53100.0,122.4954,122.5729,122.2919,122.3113,53100.0
2015-01-23 10:35:00,126.24,126.35,126.07,126.32,13200.0,122.3113,122.4179,122.1466,122.3888,13200.0
2015-01-23 10:40:00,126.33,126.34,126.07,126.14,13200.0,122.3985,122.4082,122.1466,122.2144,13200.0
2015-01-23 10:45:00,126.13,126.16,125.89,125.96,19900.0,122.2047,122.2338,121.9722,122.04,19900.0
2015-01-23 10:50:00,125.99,126.34,125.96,126.25,21500.0,122.0691,122.4082,122.04,122.321,21500.0
2015-01-23 10:55:00,126.27,126.41,126.18,126.22,37500.0,122.3404,122.476,122.2532,122.2919,37500.0
2015-01-23 11:00:00,126.19,126.28,126.19,126.25,19200.0,122.2628,122.35,122.2628,122.321,19200.0
2015-01-23 11:05:00,126.25,126.27,126.05,126.06,18500.0,122.321,122.3404,122.1272,122.1369,18500.0
2015-01-23 11:10:00,126.07,126.09,125.92,126.0,24400.0,122.1466,122.166,122.0012,122.0788,24400.0
2015-01-23 11:15:00,126.02,126.43,125.99,126.4,27700.0,122.0981,122.4954,122.0691,122.4663,27700.0
2015-01-23 11:20:00,126.37,126.39,126.16,126.28,12900.0,122.4372,122.4566,122.2338,122.35,12900.0
2015-01-23 11:25:00,126.28,126.41,126.18,126.35,16900.0,122.35,122.476,122.2532,122.4179,16900.0
2015-01-23 11:30:00,126.35,126.36,126.22,126.29,18100.0,122.4179,122.4276,122.2919,122.3597,18100.0
2015-01-23 11:35:00,126.28,126.32,126.15,126.15,16000.0,122.35,122.3888,122.2241,122.2241,16000.0
2015-01-23 11:40:00,126.16,126.16,125.98,125.98,24200.0,122.2338,122.2338,122.0594,122.0594,24200.0
2015-01-23 11:45:00,126.0,126.06,125.98,126.0,16600.0,122.0788,122.1369,122.0594,122.0788,16600.0
2015-01-23 11:50:00,126.01,126.02,125.89,125.93,10600.0,122.0884,122.0981,121.9722,122.0109,10600.0
2015-01-23 11:55:00,125.95,126.03,125.92,126.0,15500.0,122.0303,122.1078,122.0012,122.0788,15500.0
2015-01-23 12:00:00,125.99,126.05,125.9,125.91,20900.0,122.0691,122.1272,121.9819,121.9916,20900.0
2015-01-23 12:05:00,125.92,126.03,125.89,125.97,8800.0,122.0012,122.1078,121.9722,122.0497,8800.0
2015-01-23 12:10:00,125.96,126.09,125.96,126.0,22900.0,122.04,122.166,122.04,122.0788,22900.0
2015-01-23 12:15:00,125.97,126.04,125.81,125.84,16300.0,122.0497,122.1175,121.8947,121.9237,16300.0
2015-01-23 12:20:00,125.82,125.83,125.75,125.82,9200.0,121.9044,121.914,121.8365,121.9044,9200.0
2015-01-23 12:25:00,125.84,125.99,125.83,125.83,6400.0,121.9237,122.0691,121.914,121.914,6400.0
2015-01-23 12:30:00,125.83,125.98,125.8,125.98,14400.0,121.914,122.0594,121.885,122.0594,14400.0
2015-01-23 12:35:00,125.97,126.03,125.97,125.99,9000.0,122.0497,122.1078,122.0497,122.0691,9000.0
2015-01-23 12:40:00,125.98,125.98,125.8,125.86,16300.0,122.0594,122.0594,121.885,121.9431,16300.0
2015-01-23 12:45:00,125.83,125.91,125.79,125.8,9200.0,121.914,121.9916,121.8753,121.885,9200.0
2015-01-23 12:50:00,125.8,125.95,125.8,125.83,5600.0,121.885,122.0303,121.885,121.914,5600.0
2015-01-23 12:55:00,125.81,125.92,125.74,125.91,10600.0,121.8947,122.0012,121.8268,121.9916,10600.0
2015-01-23 13:00:00,125.94,125.94,125.78,125.88,7800.0,122.0206,122.0206,121.8656,121.9625,7800.0
2015-01-23 13:05:00,125.9,126.09,125.86,126.09,8100.0,121.9819,122.166,121.9431,122.166,8100.0
2015-01-23 13:10:00,126.1,126.15,126.04,126.04,8400.0,122.1756,122.2241,122.1175,122.1175,8400.0
2015-01-23 13:15:00,126.05,126.05,125.82,125.85,30700.0,122.1272,122.1272,121.9044,121.9334,30700.0
2015-01-23 13:20:00,125.88,126.02,125.84,126.0,6000.0,121.9625,122.0981,121.9237,122.0788,6000.0
2015-01-23 13:25:00,126.04,126.07,125.91,126.0,8000.0,122.1175,122.1466,121.9916,122.0788,8000.0
2015-01-23 13:30:00,126.03,126.08,125.91,125.95,9200.0,122.1078,122.1563,121.9916,122.0303,9200.0
2015-01-23 13:35:00,125.95,126.05,125.93,126.03,9300.0,122.0303,122.1272,122.0109,122.1078,9300.0
2015-01-23 13:40:00,126.02,126.08,125.98,126.0,11400.0,122.0981,122.1563,122.0594,122.0788,11400.0
2015-01-23 13:45:00,125.99,126.05,125.94,125.97,14400.0,122.0691,122.1272,122.0206,122.0497,14400.0
2015-01-23 13:50:00,125.97,126.01,125.9,125.95,9700.0,122.0497,122.0884,121.9819,122.0303,9700.0
2015-01-23 13:55:00,125.95,125.95,125.82,125.86,7200.0,122.0303,122.0303,121.9044,121.9431,7200.0
2015-01-23 14:00:00,125.86,125.96,125.81,125.9,13000.0,121.9431,122.04,121.8947,121.9819,13000.0
2015-01-23 14:05:00,125.89,125.89,125.76,125.76,9900.0,121.9722,121.9722,121.8462,121.8462,9900.0
2015-01-23 14:10:00,125.75,125.77,125.69,125.7,9600.0,121.8365,121.8559,121.7784,121.7881,9600.0
2015-01-23 14:15:00,125.69,125.7,125.59,125.64,10300.0,121.7784,121.7881,121.6815,121.73,10300.0
2015-01-23 14:20:00,125.64,125.65,125.56,125.6,19600.0,121.73,121.7396,121.6525,121.6912,19600.0
2015-01-23 14:25:00,125.62,125.63,125.56,125.57,24800.0,121.7106,121.7203,121.6525,121.6621,24800.0
2015-01-23 14:30:00,125.56,125.62,125.49,125.49,13000.0,121.6525,121.7106,121.5846,121.5846,13000.0
2015-01-23 14:35:00,125.5,125.5,125.32,125.32,29900.0,121.5943,121.5943,121.4199,121.4199,29900.0
2015-01-23 14:40:00,125.33,125.33,125.27,125.29,15500.0,121.4296,121.4296,121.3715,121.3909,15500.0
2015-01-23 14:45:00,125.27,125.29,125.14,125.16,11300.0,121.3715,121.3909,121.2455,121.2649,11300.0
2015-01-23 14:50:00,125.15,125.34,125.13,125.26,14800.0,121.2552,121.4393,121.2358,121.3618,14800.0
2015-01-23 14:55:00,125.26,125.35,125.17,125.17,17100.0,121.3618,121.449,121.2746,121.2746,17100.0
2015-01-23 15:00:00,125.17,125.26,125.08,125.16,18800.0,121.2746,121.3618,121.1874,121.2649,18800.0
2015-01-23 15:05:00,125.16,125.26,125.05,125.16,22100.0,121.2649,121.3618,121.1583,121.2649,22100.0
2015-01-23 15:10:00,125.16,125.25,125.07,125.1,14900.0,121.2649,121.3521,121.1777,121.2068,14900.0
2015-01-23 15:15:00,125.09,125.24,125.09,125.18,22000.0,121.1971,121.3424,121.1971,121.2843,22000.0
2015-01-23 15:20:00,125.19,125.2,125.07,125.12,16400.0,121.294,121.3037,121.1777,121.2261,16400.0
2015-01-23 15:25:00,125.13,125.14,125.01,125.1,39900.0,121.2358,121.2455,121.1196,121.2068,39900.0
2015-01-23 15:30:00,125.12,125.12,124.94,125.0,52000.0,121.2261,121.2261,121.0517,121.1099,52000.0
2015-01-23 15:35:00,125.0,125.01,124.89,124.89,32800.0,121.1099,121.1196,121.0033,121.0033,32800.0
2015-01-23 15:40:00,124.89,125.04,124.89,125.04,39300.0,121.0033,121.1486,121.0033,121.1486,39300.0
2015-01-23 15:45:00,125.03,125.15,124.93,125.0,53700.0,121.1389,121.2552,121.0421,121.1099,53700.0
2015-01-23 15:50:00,125.0,125.1,124.86,124.92,80200.0,121.1099,121.2068,120.9742,121.0324,80200.0
2015-01-23 15:55:00,124.92,124.93,124.76,124.83,130900.0,121.0324,121.0421,120.8773,120.9452,130900.0
2015-01-26 09:30:00,124.56,124.85,123.27,123.83,191100.0,120.6836,120.9645,119.4337,119.9763,191100.0
2015-01-26 09:35:00,123.89,124.0,123.6,123.77,57600.0,120.0344,120.141,119.7534,119.9182,57600.0
2015-01-26 09:40:00,123.74,124.05,123.72,123.98,19400.0,119.8891,120.1894,119.8697,120.1216,19400.0
2015-01-26 09:45:00,123.98,124.1,123.89,124.01,24300.0,120.1216,120.2379,120.0344,120.1507,24300.0
2015-01-26 09:50:00,124.01,124.42,123.98,124.42,28800.0,120.1507,120.5479,120.1216,120.5479,28800.0
2015-01-26 09:55:00,124.42,124.6,124.36,124.39,34300.0,120.5479,120.7223,120.4898,120.5189,34300.0
2015-01-26 10:00:00,124.44,124.6,124.44,124.53,41700.0,120.5673,120.7223,120.5673,120.6545,41700.0
2015-01-26 10:05:00,124.57,124.64,124.53,124.61,18200.0,120.6933,120.7611,120.6545,120.732,18200.0
2015-01-26 10:10:00,124.61,124.73,124.56,124.72,29800.0,120.732,120.8483,120.6836,120.8386,29800.0
2015-01-26 10:15:00,124.72,124.87,124.71,124.86,29300.0,120.8386,120.9839,120.8289,120.9742,29300.0
2015-01-26 10:20:00,124.89,124.89,124.72,124.73,50000.0,121.0033,121.0033,120.8386,120.8483,50000.0
2015-01-26 10:25:00,124.7,124.93,124.7,124.88,39600.0,120.8192,121.0421,120.8192,120.9936,39600.0
2015-01-26 10:30:00,124.9,124.93,124.57,124.64,118100.0,121.013,121.0421,120.6933,120.7611,118100.0
2015-01-26 10:35:00,124.64,124.85,124.63,124.85,23600.0,120.7611,120.9645,120.7514,120.9645,23600.0
2015-01-26 10:40:00,124.86,125.18,124.86,125.15,13900.0,120.9742,121.2843,120.9742,121.2552,13900.0
2015-01-26 10:45:00,125.17,125.4,125.12,125.37,13500.0,121.2746,121.4974,121.2261,121.4684,13500.0
2015-01-26 10:50:00,125.39,125.46,125.36,125.42,13200.0,121.4877,121.5556,121.4587,121.5168,13200.0
2015-01-26 10:55:00,125.42,125.62,125.4,125.6,24100.0,121.5168,121.7106,121.4974,121.6912,24100.0
2015-01-26 11:00:00,125.6,125.6,125.47,125.5,38000.0,121.6912,121.6912,121.5653,121.5943,38000.0
2015-01-26 11:05:00,125.5,125.54,125.36,125.36,12000.0,121.5943,121.6331,121.4587,121.4587,12000.0
2015-01-26 11:10:00,125.35,125.49,125.33,125.43,41400.0,121.449,121.5846,121.4296,121.5265,41400.0
2015-01-26 11:15:00,125.42,125.42,125.01,125.08,47900.0,121.5168,121.5168,121.1196,121.1874,47900.0
2015-01-26 11:20:00,125.09,125.18,125.01,125.17,25100.0,121.1971,121.2843,121.1196,121.2746,25100.0
2015-01-26 11:25:00,125.15,125.21,125.05,125.14,18900.0,121.2552,121.3133,121.1583,121.2455,18900.0
2015-01-26 11:30:00,125.14,125.26,125.05,125.14,14000.0,121.2455,121.3618,121.1583,121.2455,14000.0
2015-01-26 11:35:00,125.11,125.15,125.03,125.07,12400.0,121.2165,121.2552,121.1389,121.1777,12400.0
2015-01-26 11:40:00,125.07,125.17,125.06,125.16,12500.0,121.1777,121.2746,121.168,121.2649,12500.0
2015-01-26 11:45:00,125.17,125.25,125.14,125.23,28300.0,121.2746,121.3521,121.2455,121.3327,28300.0
2015-01-26 11:50:00,125.25,125.25,125.15,125.17,34300.0,121.3521,121.3521,121.2552,121.2746,34300.0
2015-01-26 11:55:00,125.19,125.31,125.14,125.27,14300.0,121.294,121.4102,121.2455,121.3715,14300.0
2015-01-26 12:00:00,125.26,125.28,125.14,125.16,12300.0,121.3618,121.3812,121.2455,121.2649,12300.0
2015-01-26 12:05:00,125.15,125.3,125.15,125.27,5700.0,121.2552,121.4005,121.2552,121.3715,5700.0
2015-01-26 12:10:00,125.26,125.35,125.25,125.29,8300.0,121.3618,121.449,121.3521,121.3909,8300.0
2015-01-26 12:15:00,125.31,125.42,125.27,125.41,16900.0,121.4102,121.5168,121.3715,121.5071,16900.0
2015-01-26 12:20:00,125.44,125.56,125.23,125.24,14000.0,121.5362,121.6525,121.3327,121.3424,14000.0
2015-01-26 12:25:00,125.23,125.28,125.19,125.22,9500.0,121.3327,121.3812,121.294,121.323,9500.0
2015-01-26 12:30:00,125.2,125.22,125.13,125.15,7200.0,121.3037,121.323,121.2358,121.2552,7200.0
2015-01-26 12:35:00,125.14,125.27,125.13,125.22,8700.0,121.2455,121.3715,121.2358,121.323,8700.0
2015-01-26 12:40:00,125.2,125.33,125.11,125.2,10500.0,121.3037,121.4296,121.2165,121.3037,10500.0
2015-01-26 12:45:00,125.22,125.22,125.07,125.16,6500.0,121.323,121.323,121.1777,121.2649,6500.0
2015-01-26 12:50:00,125.18,125.22,125.14,125.17,10100.0,121.2843,121.323,121.2455,121.2746,10100.0
2015-01-26 12:55:00,125.18,125.22,125.15,125.2,10000.0,121.2843,121.323,121.2552,121.3037,10000.0
2015-01-26 13:00:00,125.19,125.23,125.15,125.22,8500.0,121.294,121.3327,121.2552,121.323,8500.0
2015-01-26 13:05:00,125.25,125.38,125.25,125.32,9600.0,121.3521,121.4781,121.3521,121.4199,9600.0
2015-01-26 13:10:00,125.35,125.48,125.35,125.41,7600.0,121.449,121.5749,121.449,121.5071,7600.0
2015-01-26 13:15:00,125.45,125.59,125.45,125.46,12700.0,121.5459,121.6815,121.5459,121.5556,12700.0
2015-01-26 13:20:00,125.44,125.52,125.4,125.4,6100.0,121.5362,121.6137,121.4974,121.4974,6100.0
2015-01-26 13:25:00,125.38,125.5,125.38,125.44,5900.0,121.4781,121.5943,121.4781,121.5362,5900.0
2015-01-26 13:30:00,125.46,125.58,125.46,125.5,10600.0,121.5556,121.6718,121.5556,121.5943,10600.0
2015-01-26 13:35:00,125.51,125.55,125.4,125.48,9200.0,121.604,121.6428,121.4974,121.5749,9200.0
2015-01-26 13:40:00,125.5,125.52,125.45,125.47,5800.0,121.5943,121.6137,121.5459,121.5653,5800.0
2015-01-26 13:45:00,125.49,125.76,125.41,125.76,20500.0,121.5846,121.8462,121.5071,121.8462,20500.0
2015-01-26 13:50:00,125.76,125.77,125.59,125.63,10900.0,121.8462,121.8559,121.6815,121.7203,10900.0
2015-01-26 13:55:00,125.63,125.7,125.58,125.58,6900.0,121.7203,121.7881,121.6718,121.6718,6900.0
2015-01-26 14:00:00,125.59,125.63,125.53,125.53,13900.0,121.6815,121.7203,121.6234,121.6234,13900.0
2015-01-26 14:05:00,125.53,125.53,125.47,125.49,11300.0,121.6234,121.6234,121.5653,121.5846,11300.0
2015-01-26 14:10:00,125.47,125.48,125.39,125.39,6200.0,121.5653,121.5749,121.4877,121.4877,6200.0
2015-01-26 14:15:00,125.39,125.5,125.38,125.41,5800.0,121.4877,121.5943,121.4781,121.5071,5800.0
2015-01-26 14:20:00,125.41,125.49,125.39,125.49,6300.0,121.5071,121.5846,121.4877,121.5846,6300.0
2015-01-26 14:25:00,125.5,125.5,125.43,125.46,8100.0,121.5943,121.5943,121.5265,121.5556,8100.0
2015-01-26 14:30:00,125.47,125.52,125.45,125.51,12300.0,121.5653,121.6137,121.5459,121.604,12300.0
2015-01-26 14:35:00,125.51,125.52,125.44,125.44,19000.0,121.604,121.6137,121.5362,121.5362,19000.0
2015-01-26 14:40:00,125.46,125.49,125.35,125.39,12700.0,121.5556,121.5846,121.449,121.4877,12700.0
2015-01-26 14:45:00,125.36,125.37,125.21,125.21,16700.0,121.4587,121.4684,121.3133,121.3133,16700.0
2015-01-26 14:50:00,125.23,125.23,125.1,125.17,25500.0,121.3327,121.3327,121.2068,121.2746,25500.0
2015-01-26 14:55:00,125.17,125.19,125.13,125.17,19000.0,121.2746,121.294,121.2358,121.2746,19000.0
2015-01-26 15:00:00,125.18,125.18,125.12,125.14,11300.0,121.2843,121.2843,121.2261,121.2455,11300.0
2015-01-26 15:05:00,125.15,125.2,125.14,125.17,20700.0,121.2552,121.3037,121.2455,121.2746,20700.0
2015-01-26 15:10:00,125.17,125.2,125.1,125.1,27200.0,121.2746,121.3037,121.2068,121.2068,27200.0
2015-01-26 15:15:00,125.1,125.1,124.96,125.07,12400.0,121.2068,121.2068,121.0711,121.1777,12400.0
2015-01-26 15:20:00,125.08,125.11,125.06,125.08,24000.0,121.1874,121.2165,121.168,121.1874,24000.0
2015-01-26 15:25:00,125.08,125.09,125.02,125.02,11600.0,121.1874,121.1971,121.1293,121.1293,11600.0
2015-01-26 15:30:00,125.03,125.13,125.0,125.13,15400.0,121.1389,121.2358,121.1099,121.2358,15400.0
2015-01-26 15:35:00,125.14,125.33,125.11,125.33,31200.0,121.2455,121.4296,121.2165,121.4296,31200.0
2015-01-26 15:40:00,125.3,125.38,125.25,125.26,18500.0,121.4005,121.4781,121.3521,121.3618,18500.0
2015-01-26 15:45:00,125.27,125.4,125.27,125.36,27400.0,121.3715,121.4974,121.3715,121.4587,27400.0
2015-01-26 15:50:00,125.38,125.56,125.38,125.55,30000.0,121.4781,121.6525,121.4781,121.6428,30000.0
2015-01-26 15:55:00,125.55,125.68,125.53,125.64,69700.0,121.6428,121.7687,121.6234,121.73,69700.0
2015-01-27 09:30:00,124.16,125.42,124.16,125.25,60200.0,120.296,121.5168,120.296,121.3521,60200.0
2015-01-27 09:35:00,125.25,125.34,124.86,125.12,31900.0,121.3521,121.4393,120.9742,121.2261,31900.0
2015-01-27 09:40:00,125.12,125.58,125.04,125.32,14900.0,121.2261,121.6718,121.1486,121.4199,14900.0
2015-01-27 09:45:00,125.29,125.62,125.2,125.47,26400.0,121.3909,121.7106,121.3037,121.5653,26400.0
2015-01-27 09:50:00,125.43,125.61,125.34,125.52,36500.0,121.5265,121.7009,121.4393,121.6137,36500.0
2015-01-27 09:55:00,125.54,125.85,125.49,125.79,21100.0,121.6331,121.9334,121.5846,121.8753,21100.0
2015-01-27 10:00:00,125.76,125.85,125.41,125.78,163100.0,121.8462,121.9334,121.5071,121.8656,163100.0
2015-01-27 10:05:00,125.78,125.82,125.52,125.7,35000.0,121.8656,121.9044,121.6137,121.7881,35000.0
2015-01-27 10:10:00,125.69,125.78,125.35,125.43,33800.0,121.7784,121.8656,121.449,121.5265,33800.0
2015-01-27 10:15:00,125.41,125.41,125.16,125.22,16900.0,121.5071,121.5071,121.2649,121.323,16900.0
2015-01-27 10:20:00,125.22,125.28,124.9,124.92,18900.0,121.323,121.3812,121.013,121.0324,18900.0
2015-01-27 10:25:00,124.91,125.26,124.91,124.97,20500.0,121.0227,121.3618,121.0227,121.0808,20500.0
2015-01-27 10:30:00,124.96,124.96,124.73,124.8,17200.0,121.0711,121.0711,120.8483,120.9161,17200.0
2015-01-27 10:35:00,124.74,124.75,124.4,124.47,24200.0,120.858,120.8677,120.5286,120.5964,24200.0
2015-01-27 10:40:00,124.44,124.47,124.16,124.22,13900.0,120.5673,120.5964,120.296,120.3542,13900.0
2015-01-27 10:45:00,124.22,124.28,124.12,124.27,15200.0,120.3542,120.4123,120.2573,120.4026,15200.0
2015-01-27 10:50:00,124.29,124.43,124.28,124.41,29500.0,120.422,120.5576,120.4123,120.5382,29500.0
2015-01-27 10:55:00,124.4,124.52,124.34,124.47,16900.0,120.5286,120.6448,120.4704,120.5964,16900.0
2015-01-27 11:00:00,124.45,124.5,124.37,124.46,20000.0,120.577,120.6254,120.4995,120.5867,20000.0
2015-01-27 11:05:00,124.47,124.54,124.41,124.5,20600.0,120.5964,120.6642,120.5382,120.6254,20600.0
2015-01-27 11:10:00,124.47,124.57,124.44,124.57,55100.0,120.5964,120.6933,120.5673,120.6933,55100.0
2015-01-27 11:15:00,124.59,124.64,124.38,124.4,18000.0,120.7126,120.7611,120.5092,120.5286,18000.0
2015-01-27 11:20:00,124.41,124.42,124.2,124.26,21800.0,120.5382,120.5479,120.3348,120.3929,21800.0
2015-01-27 11:25:00,124.26,124.59,124.2,124.59,17500.0,120.3929,120.7126,120.3348,120.7126,17500.0
2015-01-27 11:30:00,124.58,124.65,124.42,124.46,16200.0,120.7029,120.7708,120.5479,120.5867,16200.0
2015-01-27 11:35:00,124.46,124.57,124.34,124.41,18800.0,120.5867,120.6933,120.4704,120.5382,18800.0
2015-01-27 11:40:00,124.38,124.42,124.31,124.34,7900.0,120.5092,120.5479,120.4414,120.4704,7900.0
2015-01-27 11:45:00,124.35,124.55,124.34,124.49,12100.0,120.4801,120.6739,120.4704,120.6158,12100.0
2015-01-27 11:50:00,124.48,124.53,124.39,124.46,14200.0,120.6061,120.6545,120.5189,120.5867,14200.0
2015-01-27 11:55:00,124.45,124.55,124.42,124.55,31400.0,120.577,120.6739,120.5479,120.6739,31400.0
2015-01-27 12:00:00,124.54,124.81,124.54,124.71,19900.0,120.6642,120.9258,120.6642,120.8289,19900.0
2015-01-27 12:05:00,124.73,124.89,124.69,124.87,18500.0,120.8483,121.0033,120.8095,120.9839,18500.0
2015-01-27 12:10:00,124.89,124.93,124.83,124.89,7400.0,121.0033,121.0421,120.9452,121.0033,7400.0
2015-01-27 12:15:00,124.89,125.02,124.85,124.87,12000.0,121.0033,121.1293,120.9645,120.9839,12000.0
2015-01-27 12:20:00,124.86,125.05,124.86,125.01,20300.0,120.9742,121.1583,120.9742,121.1196,20300.0
2015-01-27 12:25:00,125.02,125.29,124.98,125.25,15900.0,121.1293,121.3909,121.0905,121.3521,15900.0
2015-01-27 12:30:00,125.27,125.27,125.09,125.12,15800.0,121.3715,121.3715,121.1971,121.2261,15800.0
2015-01-27 12:35:00,125.11,125.15,125.06,125.15,11500.0,121.2165,121.2552,121.168,121.2552,11500.0
2015-01-27 12:40:00,125.13,125.18,125.04,125.18,9300.0,121.2358,121.2843,121.1486,121.2843,9300.0
2015-01-27 12:45:00,125.15,125.19,125.03,125.06,8400.0,121.2552,121.294,121.1389,121.168,8400.0
2015-01-27 12:50:00,125.06,125.09,124.98,125.09,9100.0,121.168,121.1971,121.0905,121.1971,9100.0
2015-01-27 12:55:00,125.11,125.37,125.1,125.35,17600.0,121.2165,121.4684,121.2068,121.449,17600.0
2015-01-27 13:00:00,125.37,125.43,125.18,125.23,15900.0,121.4684,121.5265,121.2843,121.3327,15900.0
2015-01-27 13:05:00,125.23,125.29,125.1,125.29,11100.0,121.3327,121.3909,121.2068,121.3909,11100.0
2015-01-27 13:10:00,125.29,125.35,125.18,125.35,11500.0,121.3909,121.449,121.2843,121.449,11500.0
2015-01-27 13:15:00,125.38,125.5,125.36,125.42,12900.0,121.4781,121.5943,121.4587,121.5168,12900.0
2015-01-27 13:20:00,125.41,125.63,125.41,125.5,6100.0,121.5071,121.7203,121.5071,121.5943,6100.0
2015-01-27 13:25:00,125.5,125.68,125.49,125.64,11700.0,121.5943,121.7687,121.5846,121.73,11700.0
2015-01-27 13:30:00,125.63,125.74,125.57,125.66,24400.0,121.7203,121.8268,121.6621,121.7493,24400.0
2015-01-27 13:35:00,125.66,125.67,125.59,125.6,12900.0,121.7493,121.759,121.6815,121.6912,12900.0
2015-01-27 13:40:00,125.62,125.63,125.41,125.45,7900.0,121.7106,121.7203,121.5071,121.5459,7900.0
2015-01-27 13:45:00,125.4,125.47,125.37,125.47,8400.0,121.4974,121.5653,121.4684,121.5653,8400.0
2015-01-27 13:50:00,125.45,125.48,125.34,125.36,14200.0,121.5459,121.5749,121.4393,121.4587,14200.0
2015-01-27 13:55:00,125.37,125.39,125.31,125.34,14700.0,121.4684,121.4877,121.4102,121.4393,14700.0
2015-01-27 14:00:00,125.35,125.41,125.34,125.35,17400.0,121.449,121.5071,121.4393,121.449,17400.0
2015-01-27 14:05:00,125.35,125.5,125.35,125.45,9200.0,121.449,121.5943,121.449,121.5459,9200.0
2015-01-27 14:10:00,125.45,125.46,125.38,125.42,10400.0,121.5459,121.5556,121.4781,121.5168,10400.0
2015-01-27 14:15:00,125.38,125.61,125.35,125.61,9700.0,121.4781,121.7009,121.449,121.7009,9700.0
2015-01-27 14:20:00,125.65,125.8,125.61,125.68,8100.0,121.7396,121.885,121.7009,121.7687,8100.0
2015-01-27 14:25:00,125.68,125.79,125.67,125.74,8800.0,121.7687,121.8753,121.759,121.8268,8800.0
2015-01-27 14:30:00,125.72,125.72,125.63,125.67,9500.0,121.8075,121.8075,121.7203,121.759,9500.0
2015-01-27 14:35:00,125.66,125.72,125.61,125.7,7200.0,121.7493,121.8075,121.7009,121.7881,7200.0
2015-01-27 14:40:00,125.69,125.73,125.6,125.7,10200.0,121.7784,121.8172,121.6912,121.7881,10200.0
2015-01-27 14:45:00,125.7,125.74,125.63,125.74,8200.0,121.7881,121.8268,121.7203,121.8268,8200.0
2015-01-27 14:50:00,125.73,125.8,125.54,125.57,11600.0,121.8172,121.885,121.6331,121.6621,11600.0
2015-01-27 14:55:00,125.52,125.52,125.26,125.28,11800.0,121.6137,121.6137,121.3618,121.3812,11800.0
2015-01-27 15:00:00,125.28,125.4,125.27,125.3,7600.0,121.3812,121.4974,121.3715,121.4005,7600.0
2015-01-27 15:05:00,125.31,125.42,125.2,125.4,6600.0,121.4102,121.5168,121.3037,121.4974,6600.0
2015-01-27 15:10:00,125.42,125.53,125.4,125.46,13300.0,121.5168,121.6234,121.4974,121.5556,13300.0
2015-01-27 15:15:00,125.43,125.48,125.29,125.33,20000.0,121.5265,121.5749,121.3909,121.4296,20000.0
2015-01-27 15:20:00,125.27,125.27,125.07,125.16,14200.0,121.3715,121.3715,121.1777,121.2649,14200.0
2015-01-27 15:25:00,125.16,125.16,124.94,124.95,13600.0,121.2649,121.2649,121.0517,121.0614,13600.0
2015-01-27 15:30:00,124.96,125.17,124.96,125.1,10800.0,121.0711,121.2746,121.0711,121.2068,10800.0
2015-01-27 15:35:00,125.11,125.12,124.84,124.97,17000.0,121.2165,121.2261,120.9549,121.0808,17000.0
2015-01-27 15:40:00,124.98,125.14,124.95,125.13,19100.0,121.0905,121.2455,121.0614,121.2358,19100.0
2015-01-27 15:45:00,125.13,125.14,124.86,124.88,47400.0,121.2358,121.2455,120.9742,120.9936,47400.0
2015-01-27 15:50:00,124.89,124.9,124.7,124.72,56800.0,121.0033,121.013,120.8192,120.8386,56800.0
2015-01-27 15:55:00,124.72,124.95,124.72,124.9,68600.0,120.8386,121.0614,120.8386,121.013,68600.0
2015-01-28 09:30:00,125.7,125.75,125.35,125.75,17100.0,121.7881,121.8365,121.449,121.8365,17100.0
2015-01-28 09:35:00,125.65,125.72,125.3,125.34,25600.0,121.7396,121.8075,121.4005,121.4393,25600.0
2015-01-28 09:40:00,125.42,125.56,124.93,124.93,18500.0,121.5168,121.6525,121.0421,121.0421,18500.0
2015-01-28 09:45:00,124.98,125.45,124.94,125.2,15100.0,121.0905,121.5459,121.0517,121.3037,15100.0
2015-01-28 09:50:00,125.18,125.5,125.18,125.43,21900.0,121.2843,121.5943,121.2843,121.5265,21900.0
2015-01-28 09:55:00,125.42,125.49,125.23,125.25,11900.0,121.5168,121.5846,121.3327,121.3521,11900.0
2015-01-28 10:00:00,125.21,125.42,125.2,125.36,17000.0,121.3133,121.5168,121.3037,121.4587,17000.0
2015-01-28 10:05:00,125.36,125.45,125.27,125.29,19100.0,121.4587,121.5459,121.3715,121.3909,19100.0
2015-01-28 10:10:00,125.27,125.33,125.18,125.18,15500.0,121.3715,121.4296,121.2843,121.2843,15500.0
2015-01-28 10:15:00,125.17,125.17,124.78,124.78,16000.0,121.2746,121.2746,120.8967,120.8967,16000.0
2015-01-28 10:20:00,124.82,125.07,124.81,125.01,18100.0,120.9355,121.1777,120.9258,121.1196,18100.0
2015-01-28 10:25:00,124.99,124.99,124.82,124.87,16900.0,121.1002,121.1002,120.9355,120.9839,16900.0
2015-01-28 10:30:00,124.85,124.98,124.63,124.65,24000.0,120.9645,121.0905,120.7514,120.7708,24000.0
2015-01-28 10:35:00,124.62,124.65,124.44,124.58,17200.0,120.7417,120.7708,120.5673,120.7029,17200.0
2015-01-28 10:40:00,124.6,124.7,124.38,124.4,14700.0,120.7223,120.8192,120.5092,120.5286,14700.0
2015-01-28 10:45:00,124.38,124.49,124.24,124.39,14300.0,120.5092,120.6158,120.3735,120.5189,14300.0
2015-01-28 10:50:00,124.4,124.52,124.4,124.46,18700.0,120.5286,120.6448,120.5286,120.5867,18700.0
2015-01-28 10:55:00,124.45,124.45,124.13,124.31,17300.0,120.577,120.577,120.267,120.4414,17300.0
2015-01-28 11:00:00,124.27,124.55,124.16,124.52,30800.0,120.4026,120.6739,120.296,120.6448,30800.0
2015-01-28 11:05:00,124.55,124.87,124.55,124.87,16700.0,120.6739,120.9839,120.6739,120.9839,16700.0
2015-01-28 11:10:00,124.89,125.05,124.49,124.49,59400.0,121.0033,121.1583,120.6158,120.6158,59400.0
2015-01-28 11:15:00,124.49,124.58,124.32,124.58,8400.0,120.6158,120.7029,120.451,120.7029,8400.0
2015-01-28 11:20:00,124.56,124.62,124.31,124.47,16800.0,120.6836,120.7417,120.4414,120.5964,16800.0
2015-01-28 11:25:00,124.47,124.76,124.37,124.73,14200.0,120.5964,120.8773,120.4995,120.8483,14200.0
2015-01-28 11:30:00,124.76,124.9,124.72,124.77,13500.0,120.8773,121.013,120.8386,120.887,13500.0
2015-01-28 11:35:00,124.78,124.93,124.73,124.77,21800.0,120.8967,121.0421,120.8483,120.887,21800.0
2015-01-28 11:40:00,124.75,124.92,124.71,124.91,12200.0,120.8677,121.0324,120.8289,121.0227,12200.0
2015-01-28 11:45:00,124.91,125.05,124.8,125.0,16800.0,121.0227,121.1583,120.9161,121.1099,16800.0
2015-01-28 11:50:00,124.97,124.99,124.92,124.92,11500.0,121.0808,121.1002,121.0324,121.0324,11500.0
2015-01-28 11:55:00,124.92,125.16,124.92,125.16,16800.0,121.0324,121.2649,121.0324,121.2649,16800.0
2015-01-28 12:00:00,125.15,125.48,125.15,125.44,19600.0,121.2552,121.5749,121.2552,121.5362,19600.0
2015-01-28 12:05:00,125.45,125.45,125.25,125.33,11300.0,121.5459,121.5459,121.3521,121.4296,11300.0
2015-01-28 12:10:00,125.33,125.4,125.26,125.27,11600.0,121.4296,121.4974,121.3618,121.3715,11600.0
2015-01-28 12:15:00,125.29,125.59,125.24,125.46,13500.0,121.3909,121.6815,121.3424,121.5556,13500.0
2015-01-28 12:20:00,125.48,125.63,125.47,125.57,9200.0,121.5749,121.7203,121.5653,121.6621,9200.0
2015-01-28 12:25:00,125.6,125.69,125.52,125.65,12800.0,121.6912,121.7784,121.6137,121.7396,12800.0
2015-01-28 12:30:00,125.64,125.68,125.54,125.61,12400.0,121.73,121.7687,121.6331,121.7009,12400.0
2015-01-28 12:35:00,125.61,125.61,125.44,125.48,17600.0,121.7009,121.7009,121.5362,121.5749,17600.0
2015-01-28 12:40:00,125.48,125.69,125.48,125.62,27400.0,121.5749,121.7784,121.5749,121.7106,27400.0
2015-01-28 12:45:00,125.62,125.84,125.62,125.76,23300.0,121.7106,121.9237,121.7106,121.8462,23300.0
2015-01-28 12:50:00,125.77,125.82,125.57,125.57,21600.0,121.8559,121.9044,121.6621,121.6621,21600.0
2015-01-28 12:55:00,125.58,125.82,125.57,125.67,13800.0,121.6718,121.9044,121.6621,121.759,13800.0
2015-01-28 13:00:00,125.67,125.67,125.27,125.28,12100.0,121.759,121.759,121.3715,121.3812,12100.0
2015-01-28 13:05:00,125.3,125.53,125.23,125.5,26600.0,121.4005,121.6234,121.3327,121.5943,26600.0
2015-01-28 13:10:00,125.49,125.49,125.28,125.32,31800.0,121.5846,121.5846,121.3812,121.4199,31800.0
2015-01-28 13:15:00,125.31,125.45,125.31,125.34,13000.0,121.4102,121.5459,121.4102,121.4393,13000.0
2015-01-28 13:20:00,125.31,125.39,125.29,125.33,9300.0,121.4102,121.4877,121.3909,121.4296,9300.0
2015-01-28 13:25:00,125.36,125.41,125.29,125.34,18800.0,121.4587,121.5071,121.3909,121.4393,18800.0
2015-01-28 13:30:00,125.32,125.51,125.25,125.49,17400.0,121.4199,121.604,121.3521,121.5846,17400.0
2015-01-28 13:35:00,125.48,125.64,125.41,125.59,18600.0,121.5749,121.73,121.5071,121.6815,18600.0
2015-01-28 13:40:00,125.58,125.61,125.42,125.57,15800.0,121.6718,121.7009,121.5168,121.6621,15800.0
2015-01-28 13:45:00,125.58,125.62,125.5,125.5,14000.0,121.6718,121.7106,121.5943,121.5943,14000.0
2015-01-28 13:50:00,125.52,125.7,125.52,125.6,7500.0,121.6137,121.7881,121.6137,121.6912,7500.0
2015-01-28 13:55:00,125.56,125.56,125.28,125.32,19700.0,121.6525,121.6525,121.3812,121.4199,19700.0
2015-01-28 14:00:00,125.35,125.88,125.35,125.61,31700.0,121.449,121.9625,121.449,121.7009,31700.0
2015-01-28 14:05:00,125.64,125.76,125.3,125.36,28600.0,121.73,121.8462,121.4005,121.4587,28600.0
2015-01-28 14:10:00,125.32,125.32,125.04,125.32,21900.0,121.4199,121.4199,121.1486,121.4199,21900.0
2015-01-28 14:15:00,125.28,125.55,125.15,125.55,22300.0,121.3812,121.6428,121.2552,121.6428,22300.0
2015-01-28 14:20:00,125.53,125.53,125.26,125.41,20000.0,121.6234,121.6234,121.3618,121.5071,20000.0
2015-01-28 14:25:00,125.4,125.4,124.87,124.96,15100.0,121.4974,121.4974,120.9839,121.0711,15100.0
2015-01-28 14:30:00,124.93,125.01,124.65,124.77,20300.0,121.0421,121.1196,120.7708,120.887,20300.0
2015-01-28 14:35:00,124.76,125.24,124.76,125.15,28100.0,120.8773,121.3424,120.8773,121.2552,28100.0
2015-01-28 14:40:00,125.15,125.28,125.07,125.17,29200.0,121.2552,121.3812,121.1777,121.2746,29200.0
2015-01-28 14:45:00,125.15,125.46,125.14,125.15,20300.0,121.2552,121.5556,121.2455,121.2552,20300.0
2015-01-28 14:50:00,125.12,125.5,125.02,125.44,14900.0,121.2261,121.5943,121.1293,121.5362,14900.0
2015-01-28 14:55:00,125.44,125.49,125.24,125.33,26300.0,121.5362,121.5846,121.3424,121.4296,26300.0
2015-01-28 15:00:00,125.34,125.63,125.3,125.36,35300.0,121.4393,121.7203,121.4005,121.4587,35300.0
2015-01-28 15:05:00,125.4,125.47,125.11,125.15,18100.0,121.4974,121.5653,121.2165,121.2552,18100.0
2015-01-28 15:10:00,125.18,125.26,125.07,125.21,31600.0,121.2843,121.3618,121.1777,121.3133,31600.0
2015-01-28 15:15:00,125.2,125.3,125.01,125.09,44200.0,121.3037,121.4005,121.1196,121.1971,44200.0
2015-01-28 15:20:00,125.05,125.25,125.0,125.15,35200.0,121.1583,121.3521,121.1099,121.2552,35200.0
2015-01-28 15:25:00,125.15,125.17,124.85,125.12,33900.0,121.2552,121.2746,120.9645,121.2261,33900.0
2015-01-28 15:30:00,125.11,125.2,124.66,124.66,32700.0,121.2165,121.3037,120.7805,120.7805,32700.0
2015-01-28 15:35:00,124.63,124.66,124.43,124.44,33900.0,120.7514,120.7805,120.5576,120.5673,33900.0
2015-01-28 15:40:00,124.43,124.43,124.0,124.16,63000.0,120.5576,120.5576,120.141,120.296,63000.0
2015-01-28 15:45:00,124.14,124.58,124.04,124.45,84600.0,120.2766,120.7029,120.1798,120.577,84600.0
2015-01-28 15:50:00,124.44,124.5,124.31,124.45,96700.0,120.5673,120.6254,120.4414,120.577,96700.0
2015-01-28 15:55:00,124.47,124.6,124.33,124.44,134700.0,120.5964,120.7223,120.4607,120.5673,134700.0
2015-01-29 09:30:00,123.36,127.33,121.53,122.5,110200.0,119.5209,123.3674,117.7479,118.6877,110200.0
2015-01-29 09:35:00,122.48,123.46,122.37,123.34,141500.0,118.6683,119.6178,118.5617,119.5015,141500.0
2015-01-29 09:40:00,123.34,123.49,122.98,123.35,208900.0,119.5015,119.6469,119.1527,119.5112,208900.0
2015-01-29 09:45:00,123.32,123.82,123.29,123.69,200800.0,119.4822,119.9666,119.4531,119.8406,200800.0
2015-01-29 09:50:00,123.75,124.05,123.59,124.02,36600.0,119.8988,120.1894,119.7438,120.1604,36600.0
2015-01-29 09:55:00,124.01,125.34,123.95,124.6,72600.0,120.1507,121.4393,120.0926,120.7223,72600.0
2015-01-29 10:00:00,124.56,125.41,124.42,125.39,43300.0,120.6836,121.5071,120.5479,121.4877,43300.0
2015-01-29 10:05:00,125.4,126.0,125.4,125.72,58100.0,121.4974,122.0788,121.4974,121.8075,58100.0
2015-01-29 10:10:00,125.84,126.56,125.79,126.45,153400.0,121.9237,122.6213,121.8753,122.5148,153400.0
2015-01-29 10:15:00,126.44,127.12,126.37,127.0,44400.0,122.5051,123.1639,122.4372,123.0476,44400.0
2015-01-29 10:20:00,127.04,127.11,126.55,127.0,91900.0,123.0864,123.1542,122.6116,123.0476,91900.0
2015-01-29 10:25:00,127.01,127.62,127.0,127.03,40000.0,123.0573,123.6483,123.0476,123.0767,40000.0
2015-01-29 10:30:00,127.06,127.34,126.94,127.03,37800.0,123.1058,123.3771,122.9895,123.0767,37800.0
2015-01-29 10:35:00,127.0,127.26,126.88,127.15,69200.0,123.0476,123.2995,122.9314,123.193,69200.0
2015-01-29 10:40:00,127.13,127.13,126.55,126.65,48900.0,123.1736,123.1736,122.6116,122.7085,48900.0
2015-01-29 10:45:00,126.59,126.6,126.04,126.2,86900.0,122.6504,122.6601,122.1175,122.2725,86900.0
2015-01-29 10:50:00,126.2,126.3,125.74,126.04,26900.0,122.2725,122.3694,121.8268,122.1175,26900.0
2015-01-29 10:55:00,126.03,126.11,125.92,125.92,17900.0,122.1078,122.1853,122.0012,122.0012,17900.0
2015-01-29 11:00:00,125.95,125.95,125.4,125.49,22900.0,122.0303,122.0303,121.4974,121.5846,22900.0
2015-01-29 11:05:00,125.46,125.57,125.33,125.52,45900.0,121.5556,121.6621,121.4296,121.6137,45900.0
2015-01-29 11:10:00,125.51,125.53,125.33,125.52,20800.0,121.604,121.6234,121.4296,121.6137,20800.0
2015-01-29 11:15:00,125.5,125.88,125.5,125.6,16600.0,121.5943,121.9625,121.5943,121.6912,16600.0
2015-01-29 11:20:00,125.58,125.88,125.57,125.73,15100.0,121.6718,121.9625,121.6621,121.8172,15100.0
2015-01-29 11:25:00,125.69,125.86,125.53,125.86,16900.0,121.7784,121.9431,121.6234,121.9431,16900.0
2015-01-29 11:30:00,125.93,126.16,125.85,126.05,15300.0,122.0109,122.2338,121.9334,122.1272,15300.0
2015-01-29 11:35:00,126.04,126.1,125.85,126.03,13200.0,122.1175,122.1756,121.9334,122.1078,13200.0
2015-01-29 11:40:00,126.01,126.02,125.6,125.71,33900.0,122.0884,122.0981,121.6912,121.7978,33900.0
2015-01-29 11:45:00,125.68,126.06,125.66,126.06,15200.0,121.7687,122.1369,121.7493,122.1369,15200.0
2015-01-29 11:50:00,126.15,127.02,126.15,127.01,27600.0,122.2241,123.067,122.2241,123.0573,27600.0
2015-01-29 11:55:00,126.97,127.26,126.96,127.1,41600.0,123.0186,123.2995,123.0089,123.1445,41600.0
2015-01-29 12:00:00,127.06,127.25,127.02,127.2,24600.0,123.1058,123.2899,123.067,123.2414,24600.0
2015-01-29 12:05:00,127.19,128.0,127.19,127.99,146400.0,123.2317,124.0165,123.2317,124.0068,146400.0
2015-01-29 12:10:00,128.0,128.17,127.94,128.0,81600.0,124.0165,124.1812,123.9584,124.0165,81600.0
2015-01-29 12:15:00,128.0,128.17,127.96,128.07,41200.0,124.0165,124.1812,123.9778,124.0843,41200.0
2015-01-29 12:20:00,128.06,128.13,127.43,127.45,35800.0,124.0746,124.1425,123.4643,123.4836,35800.0
2015-01-29 12:25:00,127.5,127.65,127.19,127.64,19000.0,123.5321,123.6774,123.2317,123.6677,19000.0
2015-01-29 12:30:00,127.6,127.85,127.46,127.64,21700.0,123.629,123.8712,123.4933,123.6677,21700.0
2015-01-29 12:35:00,127.67,127.83,127.61,127.81,27600.0,123.6968,123.8518,123.6387,123.8324,27600.0
2015-01-29 12:40:00,127.79,127.98,127.79,127.91,36100.0,123.8131,123.9971,123.8131,123.9293,36100.0
2015-01-29 12:45:00,127.89,128.14,127.87,128.0,59200.0,123.9099,124.1522,123.8906,124.0165,59200.0
2015-01-29 12:50:00,128.0,128.35,127.93,128.3,46600.0,124.0165,124.3556,123.9487,124.3072,46600.0
2015-01-29 12:55:00,128.31,128.39,128.1,128.28,17400.0,124.3169,124.3944,124.1134,124.2878,17400.0
2015-01-29 13:00:00,128.28,128.46,128.2,128.21,27200.0,124.2878,124.4622,124.2103,124.22,27200.0
2015-01-29 13:05:00,128.21,128.23,128.0,128.01,23300.0,124.22,124.2394,124.0165,124.0262,23300.0
2015-01-29 13:10:00,128.0,128.27,127.97,128.14,21100.0,124.0165,124.2781,123.9874,124.1522,21100.0
2015-01-29 13:15:00,128.14,128.26,127.86,127.89,23800.0,124.1522,124.2684,123.8809,123.9099,23800.0
2015-01-29 13:20:00,127.9,128.05,127.87,128.03,46700.0,123.9196,124.065,123.8906,124.0456,46700.0
2015-01-29 13:25:00,128.07,128.22,128.01,128.02,45800.0,124.0843,124.2297,124.0262,124.0359,45800.0
2015-01-29 13:30:00,128.02,128.02,127.63,127.65,24800.0,124.0359,124.0359,123.658,123.6774,24800.0
2015-01-29 13:35:00,127.63,128.2,127.63,128.2,33600.0,123.658,124.2103,123.658,124.2103,33600.0
2015-01-29 13:40:00,128.21,128.72,128.21,128.71,33000.0,124.22,124.7141,124.22,124.7044,33000.0
2015-01-29 13:45:00,128.71,128.71,128.52,128.57,84600.0,124.7044,124.7044,124.5203,124.5688,84600.0
2015-01-29 13:50:00,128.6,128.62,128.11,128.11,30000.0,124.5978,124.6172,124.1231,124.1231,30000.0
2015-01-29 13:55:00,128.15,128.17,127.92,127.92,20200.0,124.1618,124.1812,123.939,123.939,20200.0
2015-01-29 14:00:00,127.93,127.95,127.63,127.69,23900.0,123.9487,123.9681,123.658,123.7162,23900.0
2015-01-29 14:05:00,127.69,127.69,127.29,127.49,43800.0,123.7162,123.7162,123.3286,123.5224,43800.0
2015-01-29 14:10:00,127.5,127.57,127.33,127.57,48900.0,123.5321,123.5999,123.3674,123.5999,48900.0
2015-01-29 14:15:00,127.59,128.08,127.58,128.01,28100.0,123.6193,124.094,123.6096,124.0262,28100.0
2015-01-29 14:20:00,128.0,128.4,127.99,128.34,43100.0,124.0165,124.4041,124.0068,124.3459,43100.0
2015-01-29 14:25:00,128.38,128.4,128.03,128.33,52000.0,124.3847,124.4041,124.0456,124.3362,52000.0
2015-01-29 14:30:00,128.34,128.41,128.23,128.36,40400.0,124.3459,124.4138,124.2394,124.3653,40400.0
2015-01-29 14:35:00,128.37,128.4,128.26,128.39,59100.0,124.375,124.4041,124.2684,124.3944,59100.0
2015-01-29 14:40:00,128.4,128.73,128.4,128.63,43200.0,124.4041,124.7238,124.4041,124.6269,43200.0
2015-01-29 14:45:00,128.64,128.7,128.0,128.0,31500.0,124.6366,124.6947,124.0165,124.0165,31500.0
2015-01-29 14:50:00,128.0,128.13,127.98,128.07,41500.0,124.0165,124.1425,123.9971,124.0843,41500.0
2015-01-29 14:55:00,128.07,128.11,127.85,127.97,41700.0,124.0843,124.1231,123.8712,123.9874,41700.0
2015-01-29 15:00:00,127.97,128.07,127.86,127.89,28400.0,123.9874,124.0843,123.8809,123.9099,28400.0
2015-01-29 15:05:00,127.89,128.22,127.88,128.19,36100.0,123.9099,124.2297,123.9003,124.2006,36100.0
2015-01-29 15:10:00,128.16,128.17,127.83,127.93,34000.0,124.1715,124.1812,123.8518,123.9487,34000.0
2015-01-29 15:15:00,127.93,128.04,127.83,128.01,45400.0,123.9487,124.0553,123.8518,124.0262,45400.0
2015-01-29 15:20:00,128.02,128.02,127.87,127.99,40800.0,124.0359,124.0359,123.8906,124.0068,40800.0
2015-01-29 15:25:00,127.98,128.02,127.88,127.93,39500.0,123.9971,124.0359,123.9003,123.9487,39500.0
2015-01-29 15:30:00,127.96,128.1,127.91,127.97,52700.0,123.9778,124.1134,123.9293,123.9874,52700.0
2015-01-29 15:35:00,127.97,128.09,127.93,128.05,60500.0,123.9874,124.1037,123.9487,124.065,60500.0
2015-01-29 15:40:00,128.06,128.15,128.0,128.04,44400.0,124.0746,124.1618,124.0165,124.0553,44400.0
2015-01-29 15:45:00,128.05,128.36,127.96,128.36,96200.0,124.065,124.3653,123.9778,124.3653,96200.0
2015-01-29 15:50:00,128.34,128.36,127.9,127.96,130500.0,124.3459,124.3653,123.9196,123.9778,130500.0
2015-01-29 15:55:00,127.94,127.99,127.65,127.98,155000.0,123.9584,124.0068,123.6774,123.9971,155000.0
2015-01-30 09:30:00,126.81,127.62,126.6,126.8,57100.0,122.8635,123.6483,122.6601,122.8539,57100.0
2015-01-30 09:35:00,127.0,127.08,126.88,126.98,16500.0,123.0476,123.1251,122.9314,123.0283,16500.0
2015-01-30 09:40:00,127.0,127.16,126.87,126.96,17400.0,123.0476,123.2027,122.9217,123.0089,17400.0
2015-01-30 09:45:00,126.9,127.17,126.88,127.0,40100.0,122.9507,123.2123,122.9314,123.0476,40100.0
2015-01-30 09:50:00,127.01,127.25,126.87,127.1,116600.0,123.0573,123.2899,122.9217,123.1445,116600.0
2015-01-30 09:55:00,127.08,127.53,127.08,127.32,68600.0,123.1251,123.5611,123.1251,123.3577,68600.0
2015-01-30 10:00:00,127.28,127.6,127.11,127.48,66400.0,123.3189,123.629,123.1542,123.5127,66400.0
2015-01-30 10:05:00,127.49,127.62,127.1,127.1,38700.0,123.5224,123.6483,123.1445,123.1445,38700.0
2015-01-30 10:10:00,127.05,127.08,126.86,127.03,43800.0,123.0961,123.1251,122.912,123.0767,43800.0
2015-01-30 10:15:00,127.0,127.09,126.94,127.0,54200.0,123.0476,123.1348,122.9895,123.0476,54200.0
2015-01-30 10:20:00,127.0,127.21,126.99,127.16,69300.0,123.0476,123.2511,123.0379,123.2027,69300.0
2015-01-30 10:25:00,127.14,127.21,127.01,127.02,25400.0,123.1833,123.2511,123.0573,123.067,25400.0
2015-01-30 10:30:00,127.01,127.1,126.82,126.99,83000.0,123.0573,123.1445,122.8732,123.0379,83000.0
2015-01-30 10:35:00,127.0,127.05,126.66,126.74,68400.0,123.0476,123.0961,122.7182,122.7957,68400.0
2015-01-30 10:40:00,126.75,127.05,126.68,126.95,33100.0,122.8054,123.0961,122.7376,122.9992,33100.0
2015-01-30 10:45:00,126.95,127.2,126.94,127.1,19500.0,122.9992,123.2414,122.9895,123.1445,19500.0
2015-01-30 10:50:00,127.1,127.24,127.07,127.2,40900.0,123.1445,123.2802,123.1155,123.2414,40900.0
2015-01-30 10:55:00,127.19,127.2,126.71,126.97,69700.0,123.2317,123.2414,122.7667,123.0186,69700.0
2015-01-30 11:00:00,126.99,127.13,126.95,127.0,40100.0,123.0379,123.1736,122.9992,123.0476,40100.0
2015-01-30 11:05:00,127.0,127.13,126.94,126.94,67600.0,123.0476,123.1736,122.9895,122.9895,67600.0
2015-01-30 11:10:00,126.94,127.0,126.57,126.73,68900.0,122.9895,123.0476,122.631,122.786,68900.0
2015-01-30 11:15:00,126.67,126.69,126.33,126.44,28600.0,122.7279,122.7473,122.3985,122.5051,28600.0
2015-01-30 11:20:00,126.46,126.56,126.24,126.33,23300.0,122.5244,122.6213,122.3113,122.3985,23300.0
2015-01-30 11:25:00,126.3,126.4,126.14,126.39,16700.0,122.3694,122.4663,122.2144,122.4566,16700.0
2015-01-30 11:30:00,126.37,126.63,126.29,126.44,19600.0,122.4372,122.6892,122.3597,122.5051,19600.0
2015-01-30 11:35:00,126.45,126.48,126.16,126.29,17700.0,122.5148,122.5438,122.2338,122.3597,17700.0
2015-01-30 11:40:00,126.29,126.3,125.81,126.22,21300.0,122.3597,122.3694,121.8947,122.2919,21300.0
2015-01-30 11:45:00,126.21,126.48,126.19,126.23,15600.0,122.2822,122.5438,122.2628,122.3016,15600.0
2015-01-30 11:50:00,126.22,126.31,126.21,126.29,43100.0,122.2919,122.3791,122.2822,122.3597,43100.0
2015-01-30 11:55:00,126.29,126.87,126.29,126.87,19600.0,122.3597,122.9217,122.3597,122.9217,19600.0
2015-01-30 12:00:00,126.87,127.05,126.8,126.84,30100.0,122.9217,123.0961,122.8539,122.8926,30100.0
2015-01-30 12:05:00,126.82,126.95,126.81,126.92,12600.0,122.8732,122.9992,122.8635,122.9701,12600.0
2015-01-30 12:10:00,126.94,127.28,126.87,127.19,19600.0,122.9895,123.3189,122.9217,123.2317,19600.0
2015-01-30 12:15:00,127.15,127.33,127.15,127.17,11200.0,123.193,123.3674,123.193,123.2123,11200.0
2015-01-30 12:20:00,127.16,127.18,127.06,127.11,19700.0,123.2027,123.222,123.1058,123.1542,19700.0
2015-01-30 12:25:00,127.12,127.17,126.99,127.13,16800.0,123.1639,123.2123,123.0379,123.1736,16800.0
2015-01-30 12:30:00,127.11,127.14,126.97,126.97,14900.0,123.1542,123.1833,123.0186,123.0186,14900.0
2015-01-30 12:35:00,126.99,127.02,126.88,127.0,24400.0,123.0379,123.067,122.9314,123.0476,24400.0
2015-01-30 12:40:00,127.0,127.07,126.98,126.98,19600.0,123.0476,123.1155,123.0283,123.0283,19600.0
2015-01-30 12:45:00,126.99,127.03,126.76,126.76,36400.0,123.0379,123.0767,122.8151,122.8151,36400.0
2015-01-30 12:50:00,126.75,126.82,126.66,126.75,30800.0,122.8054,122.8732,122.7182,122.8054,30800.0
2015-01-30 12:55:00,126.78,126.81,126.7,126.74,53100.0,122.8345,122.8635,122.757,122.7957,53100.0
2015-01-30 13:00:00,126.74,126.93,126.73,126.86,20000.0,122.7957,122.9798,122.786,122.912,20000.0
2015-01-30 13:05:00,126.86,126.86,126.57,126.62,14300.0,122.912,122.912,122.631,122.6795,14300.0
2015-01-30 13:10:00,126.62,126.62,126.24,126.24,16300.0,122.6795,122.6795,122.3113,122.3113,16300.0
2015-01-30 13:15:00,126.22,126.22,125.95,126.13,19600.0,122.2919,122.2919,122.0303,122.2047,19600.0
2015-01-30 13:20:00,126.11,126.41,126.11,126.31,18100.0,122.1853,122.476,122.1853,122.3791,18100.0
2015-01-30 13:25:00,126.32,126.43,126.28,126.37,28900.0,122.3888,122.4954,122.35,122.4372,28900.0
2015-01-30 13:30:00,126.36,126.44,126.29,126.4,21700.0,122.4276,122.5051,122.3597,122.4663,21700.0
2015-01-30 13:35:00,126.44,126.47,126.28,126.34,11200.0,122.5051,122.5341,122.35,122.4082,11200.0
2015-01-30 13:40:00,126.33,126.61,126.29,126.61,20900.0,122.3985,122.6698,122.3597,122.6698,20900.0
2015-01-30 13:45:00,126.62,126.73,126.55,126.71,12300.0,122.6795,122.786,122.6116,122.7667,12300.0
2015-01-30 13:50:00,126.73,126.73,126.53,126.64,12900.0,122.786,122.786,122.5923,122.6988,12900.0
2015-01-30 13:55:00,126.61,126.75,126.47,126.66,24700.0,122.6698,122.8054,122.5341,122.7182,24700.0
2015-01-30 14:00:00,126.65,126.65,126.29,126.46,15700.0,122.7085,122.7085,122.3597,122.5244,15700.0
2015-01-30 14:05:00,126.46,126.56,126.37,126.53,17000.0,122.5244,122.6213,122.4372,122.5923,17000.0
2015-01-30 14:10:00,126.5,126.51,126.27,126.35,20500.0,122.5632,122.5729,122.3404,122.4179,20500.0
2015-01-30 14:15:00,126.33,126.56,126.3,126.53,14300.0,122.3985,122.6213,122.3694,122.5923,14300.0
2015-01-30 14:20:00,126.52,126.75,126.46,126.75,20500.0,122.5826,122.8054,122.5244,122.8054,20500.0
2015-01-30 14:25:00,126.76,127.0,126.72,127.0,20300.0,122.8151,123.0476,122.7764,123.0476,20300.0
2015-01-30 14:30:00,126.99,127.03,126.77,126.8,28600.0,123.0379,123.0767,122.8248,122.8539,28600.0
2015-01-30 14:35:00,126.83,127.0,126.8,126.95,49200.0,122.8829,123.0476,122.8539,122.9992,49200.0
2015-01-30 14:40:00,126.96,127.0,126.67,126.74,32700.0,123.0089,123.0476,122.7279,122.7957,32700.0
2015-01-30 14:45:00,126.72,126.72,126.2,126.26,18000.0,122.7764,122.7764,122.2725,122.3307,18000.0
2015-01-30 14:50:00,126.25,126.27,126.02,126.08,13300.0,122.321,122.3404,122.0981,122.1563,13300.0
2015-01-30 14:55:00,126.08,126.09,125.78,125.88,19800.0,122.1563,122.166,121.8656,121.9625,19800.0
2015-01-30 15:00:00,125.87,125.99,125.69,125.7,24900.0,121.9528,122.0691,121.7784,121.7881,24900.0
2015-01-30 15:05:00,125.67,125.81,125.3,125.45,24800.0,121.759,121.8947,121.4005,121.5459,24800.0
2015-01-30 15:10:00,125.44,125.77,125.39,125.7,25000.0,121.5362,121.8559,121.4877,121.7881,25000.0
2015-01-30 15:15:00,125.66,125.66,125.19,125.2,38300.0,121.7493,121.7493,121.294,121.3037,38300.0
2015-01-30 15:20:00,125.18,125.43,125.01,125.34,32100.0,121.2843,121.5265,121.1196,121.4393,32100.0
2015-01-30 15:25:00,125.35,125.67,125.16,125.6,31800.0,121.449,121.759,121.2649,121.6912,31800.0
2015-01-30 15:30:00,125.59,125.59,125.25,125.4,25300.0,121.6815,121.6815,121.3521,121.4974,25300.0
2015-01-30 15:35:00,125.4,125.55,125.22,125.3,30700.0,121.4974,121.6428,121.323,121.4005,30700.0
2015-01-30 15:40:00,125.28,125.3,125.16,125.3,99400.0,121.3812,121.4005,121.2649,121.4005,99400.0
2015-01-30 15:45:00,125.31,125.49,125.19,125.32,95800.0,121.4102,121.5846,121.294,121.4199,95800.0
2015-01-30 15:50:00,125.34,125.42,125.21,125.28,90600.0,121.4393,121.5168,121.3133,121.3812,90600.0
2015-01-30 15:55:00,125.26,125.28,125.02,125.16,137800.0,121.3618,121.3812,121.1293,121.2649,137800.0
2015-02-02 09:30:00,125.49,125.84,125.17,125.18,35800.0,121.5846,121.9237,121.2746,121.2843,35800.0
2015-02-02 09:35:00,125.14,125.89,124.92,125.45,10100.0,121.2455,121.9722,121.0324,121.5459,10100.0
2015-02-02 09:40:00,125.33,125.33,124.87,125.33,32000.0,121.4296,121.4296,120.9839,121.4296,32000.0
2015-02-02 09:45:00,125.25,125.54,125.09,125.25,40300.0,121.3521,121.6331,121.1971,121.3521,40300.0
2015-02-02 09:50:00,125.25,125.28,124.49,124.56,16700.0,121.3521,121.3812,120.6158,120.6836,16700.0
2015-02-02 09:55:00,124.55,124.58,124.06,124.06,15800.0,120.6739,120.7029,120.1991,120.1991,15800.0
2015-02-02 10:00:00,124.06,124.12,123.48,123.98,37700.0,120.1991,120.2573,119.6372,120.1216,37700.0
2015-02-02 10:05:00,123.86,123.86,123.46,123.6,13500.0,120.0054,120.0054,119.6178,119.7534,13500.0
2015-02-02 10:10:00,123.57,123.9,123.29,123.68,18800.0,119.7244,120.0441,119.4531,119.831,18800.0
2015-02-02 10:15:00,123.62,123.62,123.2,123.54,16800.0,119.7728,119.7728,119.3659,119.6953,16800.0
2015-02-02 10:20:00,123.6,123.89,123.6,123.74,22300.0,119.7534,120.0344,119.7534,119.8891,22300.0
2015-02-02 10:25:00,123.75,124.04,123.72,123.75,16600.0,119.8988,120.1798,119.8697,119.8988,16600.0
2015-02-02 10:30:00,123.74,123.81,123.47,123.7,29400.0,119.8891,119.9569,119.6275,119.8503,29400.0
2015-02-02 10:35:00,123.7,124.16,123.7,124.09,11400.0,119.8503,120.296,119.8503,120.2282,11400.0
2015-02-02 10:40:00,124.1,124.34,124.1,124.12,17800.0,120.2379,120.4704,120.2379,120.2573,17800.0
2015-02-02 10:45:00,124.09,124.09,123.6,123.9,29800.0,120.2282,120.2282,119.7534,120.0441,29800.0
2015-02-02 10:50:00,123.9,124.39,123.84,124.27,15700.0,120.0441,120.5189,119.986,120.4026,15700.0
2015-02-02 10:55:00,124.24,124.32,123.99,124.21,13700.0,120.3735,120.451,120.1313,120.3445,13700.0
2015-02-02 11:00:00,124.24,124.46,124.14,124.46,20400.0,120.3735,120.5867,120.2766,120.5867,20400.0
2015-02-02 11:05:00,124.46,124.91,124.45,124.91,17400.0,120.5867,121.0227,120.577,121.0227,17400.0
2015-02-02 11:10:00,124.91,125.2,124.85,124.93,15300.0,121.0227,121.3037,120.9645,121.0421,15300.0
2015-02-02 11:15:00,124.93,124.97,124.68,124.69,9900.0,121.0421,121.0808,120.7998,120.8095,9900.0
2015-02-02 11:20:00,124.69,124.69,124.4,124.5,32000.0,120.8095,120.8095,120.5286,120.6254,32000.0
2015-02-02 11:25:00,124.5,124.73,124.34,124.7,12500.0,120.6254,120.8483,120.4704,120.8192,12500.0
2015-02-02 11:30:00,124.7,125.03,124.7,125.01,12000.0,120.8192,121.1389,120.8192,121.1196,12000.0
2015-02-02 11:35:00,125.01,125.22,125.01,125.13,12500.0,121.1196,121.323,121.1196,121.2358,12500.0
2015-02-02 11:40:00,125.12,125.12,124.83,124.97,10900.0,121.2261,121.2261,120.9452,121.0808,10900.0
2015-02-02 11:45:00,125.0,125.03,124.7,124.7,12500.0,121.1099,121.1389,120.8192,120.8192,12500.0
2015-02-02 11:50:00,124.68,124.75,124.59,124.68,11500.0,120.7998,120.8677,120.7126,120.7998,11500.0
2015-02-02 11:55:00,124.69,124.7,124.45,124.59,9200.0,120.8095,120.8192,120.577,120.7126,9200.0
2015-02-02 12:00:00,124.58,124.64,124.26,124.38,10200.0,120.7029,120.7611,120.3929,120.5092,10200.0
2015-02-02 12:05:00,124.36,124.59,124.31,124.56,17900.0,120.4898,120.7126,120.4414,120.6836,17900.0
2015-02-02 12:10:00,124.52,124.59,124.47,124.5,13600.0,120.6448,120.7126,120.5964,120.6254,13600.0
2015-02-02 12:15:00,124.48,124.84,124.48,124.79,33700.0,120.6061,120.9549,120.6061,120.9064,33700.0
2015-02-02 12:20:00,124.79,124.82,124.28,124.37,11300.0,120.9064,120.9355,120.4123,120.4995,11300.0
2015-02-02 12:25:00,124.36,124.57,124.35,124.57,13100.0,120.4898,120.6933,120.4801,120.6933,13100.0
2015-02-02 12:30:00,124.55,124.61,124.47,124.52,30700.0,120.6739,120.732,120.5964,120.6448,30700.0
2015-02-02 12:35:00,124.53,124.59,124.48,124.53,17900.0,120.6545,120.7126,120.6061,120.6545,17900.0
2015-02-02 12:40:00,124.56,124.63,124.36,124.5,21600.0,120.6836,120.7514,120.4898,120.6254,21600.0
2015-02-02 12:45:00,124.47,124.49,124.07,124.12,9800.0,120.5964,120.6158,120.2088,120.2573,9800.0
2015-02-02 12:50:00,124.11,124.18,123.99,124.07,13900.0,120.2476,120.3154,120.1313,120.2088,13900.0
2015-02-02 12:55:00,124.09,124.14,123.96,124.01,12900.0,120.2282,120.2766,120.1022,120.1507,12900.0
2015-02-02 13:00:00,124.01,124.13,123.93,124.11,29300.0,120.1507,120.267,120.0732,120.2476,29300.0
2015-02-02 13:05:00,124.13,124.24,124.01,124.03,23600.0,120.267,120.3735,120.1507,120.1701,23600.0
2015-02-02 13:10:00,124.05,124.18,123.96,124.07,12900.0,120.1894,120.3154,120.1022,120.2088,12900.0
2015-02-02 13:15:00,124.09,124.14,123.94,124.03,16800.0,120.2282,120.2766,120.0829,120.1701,16800.0
2015-02-02 13:20:00,124.02,124.41,124.02,124.36,9500.0,120.1604,120.5382,120.1604,120.4898,9500.0
2015-02-02 13:25:00,124.35,124.43,124.22,124.41,40000.0,120.4801,120.5576,120.3542,120.5382,40000.0
2015-02-02 13:30:00,124.43,124.47,124.14,124.14,23000.0,120.5576,120.5964,120.2766,120.2766,23000.0
2015-02-02 13:35:00,124.1,124.12,123.71,123.72,24800.0,120.2379,120.2573,119.86,119.8697,24800.0
2015-02-02 13:40:00,123.68,123.92,123.58,123.58,19300.0,119.831,120.0635,119.7341,119.7341,19300.0
2015-02-02 13:45:00,123.62,123.81,123.62,123.67,9100.0,119.7728,119.9569,119.7728,119.8213,9100.0
2015-02-02 13:50:00,123.69,123.82,123.61,123.71,18300.0,119.8406,119.9666,119.7631,119.86,18300.0
2015-02-02 13:55:00,123.66,123.7,123.54,123.61,14300.0,119.8116,119.8503,119.6953,119.7631,14300.0
2015-02-02 14:00:00,123.57,123.87,123.48,123.85,10600.0,119.7244,120.015,119.6372,119.9957,10600.0
2015-02-02 14:05:00,123.87,124.15,123.84,124.09,10100.0,120.015,120.2863,119.986,120.2282,10100.0
2015-02-02 14:10:00,124.08,124.08,123.97,124.06,9900.0,120.2185,120.2185,120.1119,120.1991,9900.0
2015-02-02 14:15:00,124.05,124.37,124.05,124.33,12200.0,120.1894,120.4995,120.1894,120.4607,12200.0
2015-02-02 14:20:00,124.35,124.44,124.23,124.35,12200.0,120.4801,120.5673,120.3638,120.4801,12200.0
2015-02-02 14:25:00,124.33,124.45,124.23,124.43,8700.0,120.4607,120.577,120.3638,120.5576,8700.0
2015-02-02 14:30:00,124.46,124.51,124.21,124.43,11000.0,120.5867,120.6351,120.3445,120.5576,11000.0
2015-02-02 14:35:00,124.44,124.46,124.13,124.15,9400.0,120.5673,120.5867,120.267,120.2863,9400.0
2015-02-02 14:40:00,124.15,124.34,124.06,124.25,8900.0,120.2863,120.4704,120.1991,120.3832,8900.0
2015-02-02 14:45:00,124.23,124.26,124.04,124.09,14700.0,120.3638,120.3929,120.1798,120.2282,14700.0
2015-02-02 14:50:00,124.11,124.46,124.11,124.36,11300.0,120.2476,120.5867,120.2476,120.4898,11300.0
2015-02-02 14:55:00,124.36,124.36,124.01,124.23,14200.0,120.4898,120.4898,120.1507,120.3638,14200.0
2015-02-02 15:00:00,124.2,124.35,124.11,124.35,9900.0,120.3348,120.4801,120.2476,120.4801,9900.0
2015-02-02 15:05:00,124.33,124.5,124.22,124.46,13400.0,120.4607,120.6254,120.3542,120.5867,13400.0
2015-02-02 15:10:00,124.44,124.75,124.38,124.72,12700.0,120.5673,120.8677,120.5092,120.8386,12700.0
2015-02-02 15:15:00,124.74,124.8,124.54,124.66,12100.0,120.858,120.9161,120.6642,120.7805,12100.0
2015-02-02 15:20:00,124.63,124.94,124.63,124.78,16000.0,120.7514,121.0517,120.7514,120.8967,16000.0
2015-02-02 15:25:00,124.76,124.89,124.73,124.87,11300.0,120.8773,121.0033,120.8483,120.9839,11300.0
2015-02-02 15:30:00,124.87,124.97,124.75,124.83,21300.0,120.9839,121.0808,120.8677,120.9452,21300.0
2015-02-02 15:35:00,124.78,125.49,124.72,125.4,40800.0,120.8967,121.5846,120.8386,121.4974,40800.0
2015-02-02 15:40:00,125.46,125.88,125.4,125.71,30100.0,121.5556,121.9625,121.4974,121.7978,30100.0
2015-02-02 15:45:00,125.69,125.84,125.59,125.76,31400.0,121.7784,121.9237,121.6815,121.8462,31400.0
2015-02-02 15:50:00,125.76,125.84,125.63,125.77,35800.0,121.8462,121.9237,121.7203,121.8559,35800.0
2015-02-02 15:55:00,125.75,125.91,125.7,125.91,74200.0,121.8365,121.9916,121.7881,121.9916,74200.0
2015-02-03 09:30:00,126.43,126.8,125.6,126.68,9800.0,122.4954,122.8539,121.6912,122.7376,9800.0
2015-02-03 09:35:00,126.8,126.99,126.72,126.8,42800.0,122.8539,123.0379,122.7764,122.8539,42800.0
2015-02-03 09:40:00,126.7,126.7,126.14,126.52,14900.0,122.757,122.757,122.2144,122.5826,14900.0
2015-02-03 09:45:00,126.52,126.71,126.45,126.49,7800.0,122.5826,122.7667,122.5148,122.5535,7800.0
2015-02-03 09:50:00,126.49,126.65,126.37,126.37,29700.0,122.5535,122.7085,122.4372,122.4372,29700.0
2015-02-03 09:55:00,126.38,126.51,126.37,126.5,25200.0,122.4469,122.5729,122.4372,122.5632,25200.0
2015-02-03 10:00:00,126.54,126.61,126.43,126.49,25500.0,122.602,122.6698,122.4954,122.5535,25500.0
2015-02-03 10:05:00,126.5,126.68,126.47,126.59,33500.0,122.5632,122.7376,122.5341,122.6504,33500.0
2015-02-03 10:10:00,126.59,126.63,126.49,126.62,27500.0,122.6504,122.6892,122.5535,122.6795,27500.0
2015-02-03 10:15:00,126.62,126.67,126.45,126.46,38100.0,122.6795,122.7279,122.5148,122.5244,38100.0
2015-02-03 10:20:00,126.46,126.75,126.45,126.58,20500.0,122.5244,122.8054,122.5148,122.6407,20500.0
2015-02-03 10:25:00,126.63,126.82,126.63,126.81,10500.0,122.6892,122.8732,122.6892,122.8635,10500.0
2015-02-03 10:30:00,126.83,126.83,126.59,126.64,36500.0,122.8829,122.8829,122.6504,122.6988,36500.0
2015-02-03 10:35:00,126.65,126.76,126.61,126.69,32500.0,122.7085,122.8151,122.6698,122.7473,32500.0
2015-02-03 10:40:00,126.69,126.73,126.41,126.45,22800.0,122.7473,122.786,122.476,122.5148,22800.0
2015-02-03 10:45:00,126.46,126.52,126.11,126.16,22000.0,122.5244,122.5826,122.1853,122.2338,22000.0
2015-02-03 10:50:00,126.18,126.3,126.13,126.22,10700.0,122.2532,122.3694,122.2047,122.2919,10700.0
2015-02-03 10:55:00,126.21,126.24,126.0,126.03,20000.0,122.2822,122.3113,122.0788,122.1078,20000.0
2015-02-03 11:00:00,126.01,126.18,126.0,126.13,14900.0,122.0884,122.2532,122.0788,122.2047,14900.0
2015-02-03 11:05:00,126.15,126.3,126.02,126.25,16900.0,122.2241,122.3694,122.0981,122.321,16900.0
2015-02-03 11:10:00,126.27,126.27,126.1,126.19,17000.0,122.3404,122.3404,122.1756,122.2628,17000.0
2015-02-03 11:15:00,126.16,126.33,126.15,126.28,11300.0,122.2338,122.3985,122.2241,122.35,11300.0
2015-02-03 11:20:00,126.26,126.33,126.07,126.09,17100.0,122.3307,122.3985,122.1466,122.166,17100.0
2015-02-03 11:25:00,126.1,126.31,126.08,126.11,15000.0,122.1756,122.3791,122.1563,122.1853,15000.0
2015-02-03 11:30:00,126.09,126.1,125.84,125.85,12500.0,122.166,122.1756,121.9237,121.9334,12500.0
2015-02-03 11:35:00,125.83,125.94,125.75,125.91,19100.0,121.914,122.0206,121.8365,121.9916,19100.0
2015-02-03 11:40:00,125.91,126.11,125.83,126.09,11900.0,121.9916,122.1853,121.914,122.166,11900.0
2015-02-03 11:45:00,126.12,126.12,125.86,125.89,12200.0,122.195,122.195,121.9431,121.9722,12200.0
2015-02-03 11:50:00,125.86,125.87,125.53,125.54,18600.0,121.9431,121.9528,121.6234,121.6331,18600.0
2015-02-03 11:55:00,125.55,125.58,125.38,125.55,11100.0,121.6428,121.6718,121.4781,121.6428,11100.0
2015-02-03 12:00:00,125.51,125.74,125.51,125.74,20700.0,121.604,121.8268,121.604,121.8268,20700.0
2015-02-03 12:05:00,125.75,125.83,125.75,125.82,8400.0,121.8365,121.914,121.8365,121.9044,8400.0
2015-02-03 12:10:00,125.79,126.09,125.79,126.09,11000.0,121.8753,122.166,121.8753,122.166,11000.0
2015-02-03 12:15:00,126.05,126.13,126.04,126.05,7400.0,122.1272,122.2047,122.1175,122.1272,7400.0
2015-02-03 12:20:00,126.06,126.11,125.99,126.02,12700.0,122.1369,122.1853,122.0691,122.0981,12700.0
2015-02-03 12:25:00,126.0,126.04,125.92,125.94,7600.0,122.0788,122.1175,122.0012,122.0206,7600.0
2015-02-03 12:30:00,125.91,125.91,125.66,125.67,7900.0,121.9916,121.9916,121.7493,121.759,7900.0
2015-02-03 12:35:00,125.65,125.83,125.63,125.72,7100.0,121.7396,121.914,121.7203,121.8075,7100.0
2015-02-03 12:40:00,125.75,126.01,125.73,126.01,10600.0,121.8365,122.0884,121.8172,122.0884,10600.0
2015-02-03 12:45:00,125.98,126.0,125.75,125.82,11300.0,122.0594,122.0788,121.8365,121.9044,11300.0
2015-02-03 12:50:00,125.84,125.91,125.71,125.79,8200.0,121.9237,121.9916,121.7978,121.8753,8200.0
2015-02-03 12:55:00,125.8,125.89,125.68,125.82,8400.0,121.885,121.9722,121.7687,121.9044,8400.0
2015-02-03 13:00:00,125.8,125.84,125.73,125.8,5600.0,121.885,121.9237,121.8172,121.885,5600.0
2015-02-03 13:05:00,125.81,125.93,125.8,125.93,8200.0,121.8947,122.0109,121.885,122.0109,8200.0
2015-02-03 13:10:00,125.92,126.17,125.81,126.08,11300.0,122.0012,122.2435,121.8947,122.1563,11300.0
2015-02-03 13:15:00,126.11,126.21,126.05,126.17,10100.0,122.1853,122.2822,122.1272,122.2435,10100.0
2015-02-03 13:20:00,126.17,126.39,126.16,126.33,10100.0,122.2435,122.4566,122.2338,122.3985,10100.0
2015-02-03 13:25:00,126.36,126.39,126.31,126.31,10600.0,122.4276,122.4566,122.3791,122.3791,10600.0
2015-02-03 13:30:00,126.3,126.48,126.29,126.44,11200.0,122.3694,122.5438,122.3597,122.5051,11200.0
2015-02-03 13:35:00,126.46,126.58,126.35,126.35,16000.0,122.5244,122.6407,122.4179,122.4179,16000.0
2015-02-03 13:40:00,126.3,126.35,126.21,126.29,9100.0,122.3694,122.4179,122.2822,122.3597,9100.0
2015-02-03 13:45:00,126.28,126.42,126.25,126.42,9500.0,122.35,122.4857,122.321,122.4857,9500.0
2015-02-03 13:50:00,126.38,126.74,126.38,126.69,23800.0,122.4469,122.7957,122.4469,122.7473,23800.0
2015-02-03 13:55:00,126.73,126.86,126.69,126.86,19400.0,122.786,122.912,122.7473,122.912,19400.0
2015-02-03 14:00:00,126.88,127.0,126.85,126.94,38200.0,122.9314,123.0476,122.9023,122.9895,38200.0
2015-02-03 14:05:00,126.95,127.04,126.93,126.99,35000.0,122.9992,123.0864,122.9798,123.0379,35000.0
2015-02-03 14:10:00,126.97,127.04,126.95,126.98,24100.0,123.0186,123.0864,122.9992,123.0283,24100.0
2015-02-03 14:15:00,126.99,127.16,126.99,127.09,17800.0,123.0379,123.2027,123.0379,123.1348,17800.0
2015-02-03 14:20:00,127.09,127.26,127.06,127.06,21600.0,123.1348,123.2995,123.1058,123.1058,21600.0
2015-02-03 14:25:00,127.06,127.09,126.97,126.98,17500.0,123.1058,123.1348,123.0186,123.0283,17500.0
2015-02-03 14:30:00,127.0,127.02,126.88,126.93,25100.0,123.0476,123.067,122.9314,122.9798,25100.0
2015-02-03 14:35:00,126.92,126.92,126.76,126.91,14000.0,122.9701,122.9701,122.8151,122.9604,14000.0
2015-02-03 14:40:00,126.91,126.99,126.84,126.96,10700.0,122.9604,123.0379,122.8926,123.0089,10700.0
2015-02-03 14:45:00,126.95,127.0,126.85,126.92,14900.0,122.9992,123.0476,122.9023,122.9701,14900.0
2015-02-03 14:50:00,126.92,126.92,126.78,126.8,13100.0,122.9701,122.9701,122.8345,122.8539,13100.0
2015-02-03 14:55:00,126.8,126.87,126.75,126.87,12300.0,122.8539,122.9217,122.8054,122.9217,12300.0
2015-02-03 15:00:00,126.87,126.96,126.85,126.93,21800.0,122.9217,123.0089,122.9023,122.9798,21800.0
2015-02-03 15:05:00,126.95,126.99,126.89,126.97,10500.0,122.9992,123.0379,122.9411,123.0186,10500.0
2015-02-03 15:10:00,126.95,127.02,126.85,127.02,15300.0,122.9992,123.067,122.9023,123.067,15300.0
2015-02-03 15:15:00,126.98,127.02,126.97,126.99,11600.0,123.0283,123.067,123.0186,123.0379,11600.0
2015-02-03 15:20:00,127.0,127.26,127.0,127.24,18300.0,123.0476,123.2995,123.0476,123.2802,18300.0
2015-02-03 15:25:00,127.27,127.27,127.05,127.19,16200.0,123.3092,123.3092,123.0961,123.2317,16200.0
2015-02-03 15:30:00,127.17,127.37,127.17,127.19,28900.0,123.2123,123.4061,123.2123,123.2317,28900.0
2015-02-03 15:35:00,127.14,127.37,127.14,127.37,19700.0,123.1833,123.4061,123.1833,123.4061,19700.0
2015-02-03 15:40:00,127.36,127.47,127.3,127.43,21000.0,123.3964,123.503,123.3383,123.4643,21000.0
2015-02-03 15:45:00,127.45,127.47,127.32,127.36,30200.0,123.4836,123.503,123.3577,123.3964,30200.0
2015-02-03 15:50:00,127.36,127.46,127.35,127.38,36200.0,123.3964,123.4933,123.3867,123.4158,36200.0
2015-02-03 15:55:00,127.37,127.4,127.27,127.33,58400.0,123.4061,123.4352,123.3092,123.3674,58400.0
2015-02-04 09:30:00,126.85,127.21,126.49,126.63,34600.0,122.9023,123.2511,122.5535,122.6892,34600.0
2015-02-04 09:35:00,126.57,127.17,126.57,126.8,20100.0,122.631,123.2123,122.631,122.8539,20100.0
2015-02-04 09:40:00,126.8,126.84,126.39,126.41,11100.0,122.8539,122.8926,122.4566,122.476,11100.0
2015-02-04 09:45:00,126.48,126.89,126.42,126.84,10500.0,122.5438,122.9411,122.4857,122.8926,10500.0
2015-02-04 09:50:00,126.77,126.84,126.61,126.76,34200.0,122.8248,122.8926,122.6698,122.8151,34200.0
2015-02-04 09:55:00,126.75,126.89,126.5,126.76,8700.0,122.8054,122.9411,122.5632,122.8151,8700.0
2015-02-04 10:00:00,126.81,127.2,126.81,126.91,11200.0,122.8635,123.2414,122.8635,122.9604,11200.0
2015-02-04 10:05:00,126.89,127.02,126.77,126.93,9200.0,122.9411,123.067,122.8248,122.9798,9200.0
2015-02-04 10:10:00,126.98,127.06,126.74,126.83,19800.0,123.0283,123.1058,122.7957,122.8829,19800.0
2015-02-04 10:15:00,126.82,127.15,126.82,127.05,8700.0,122.8732,123.193,122.8732,123.0961,8700.0
2015-02-04 10:20:00,127.11,127.13,126.93,126.98,22300.0,123.1542,123.1736,122.9798,123.0283,22300.0
2015-02-04 10:25:00,126.99,127.02,126.81,127.02,15700.0,123.0379,123.067,122.8635,123.067,15700.0
2015-02-04 10:30:00,126.99,127.32,126.97,127.15,23600.0,123.0379,123.3577,123.0186,123.193,23600.0
2015-02-04 10:35:00,127.13,127.13,126.89,127.11,13800.0,123.1736,123.1736,122.9411,123.1542,13800.0
2015-02-04 10:40:00,127.11,127.46,127.08,127.45,16700.0,123.1542,123.4933,123.1251,123.4836,16700.0
2015-02-04 10:45:00,127.41,127.41,127.14,127.27,9100.0,123.4449,123.4449,123.1833,123.3092,9100.0
2015-02-04 10:50:00,127.3,127.45,127.18,127.38,19900.0,123.3383,123.4836,123.222,123.4158,19900.0
2015-02-04 10:55:00,127.41,127.41,127.2,127.2,10600.0,123.4449,123.4449,123.2414,123.2414,10600.0
2015-02-04 11:00:00,127.19,127.42,127.1,127.41,7800.0,123.2317,123.4546,123.1445,123.4449,7800.0
2015-02-04 11:05:00,127.38,127.55,127.36,127.53,3100.0,123.4158,123.5805,123.3964,123.5611,3100.0
2015-02-04 11:10:00,127.52,127.54,127.3,127.49,8500.0,123.5515,123.5708,123.3383,123.5224,8500.0
2015-02-04 11:15:00,127.48,127.55,127.43,127.52,11100.0,123.5127,123.5805,123.4643,123.5515,11100.0
2015-02-04 11:20:00,127.49,127.63,127.39,127.6,16500.0,123.5224,123.658,123.4255,123.629,16500.0
2015-02-04 11:25:00,127.63,127.68,127.56,127.64,10100.0,123.658,123.7065,123.5902,123.6677,10100.0
2015-02-04 11:30:00,127.66,127.97,127.64,127.96,19900.0,123.6871,123.9874,123.6677,123.9778,19900.0
2015-02-04 11:35:00,127.99,128.03,127.93,127.96,20000.0,124.0068,124.0456,123.9487,123.9778,20000.0
2015-02-04 11:40:00,127.95,127.96,127.7,127.71,10100.0,123.9681,123.9778,123.7259,123.7355,10100.0
2015-02-04 11:45:00,127.74,127.76,127.52,127.52,11600.0,123.7646,123.784,123.5515,123.5515,11600.0
2015-02-04 11:50:00,127.51,127.51,127.3,127.4,7700.0,123.5418,123.5418,123.3383,123.4352,7700.0
2015-02-04 11:55:00,127.41,127.45,127.31,127.31,8100.0,123.4449,123.4836,123.348,123.348,8100.0
2015-02-04 12:00:00,127.31,127.34,127.22,127.31,13300.0,123.348,123.3771,123.2608,123.348,13300.0
2015-02-04 12:05:00,127.31,127.48,127.3,127.43,7000.0,123.348,123.5127,123.3383,123.4643,7000.0
2015-02-04 12:10:00,127.45,127.45,127.23,127.3,7500.0,123.4836,123.4836,123.2705,123.3383,7500.0
2015-02-04 12:15:00,127.29,127.29,127.12,127.17,11100.0,123.3286,123.3286,123.1639,123.2123,11100.0
2015-02-04 12:20:00,127.18,127.18,127.03,127.07,17100.0,123.222,123.222,123.0767,123.1155,17100.0
2015-02-04 12:25:00,127.06,127.07,126.88,126.88,8700.0,123.1058,123.1155,122.9314,122.9314,8700.0
2015-02-04 12:30:00,126.85,126.95,126.77,126.94,6200.0,122.9023,122.9992,122.8248,122.9895,6200.0
2015-02-04 12:35:00,126.96,126.97,126.79,126.81,5400.0,123.0089,123.0186,122.8442,122.8635,5400.0
2015-02-04 12:40:00,126.78,126.83,126.57,126.58,6600.0,122.8345,122.8829,122.631,122.6407,6600.0
2015-02-04 12:45:00,126.62,126.67,126.56,126.64,7200.0,122.6795,122.7279,122.6213,122.6988,7200.0
2015-02-04 12:50:00,126.67,126.85,126.65,126.73,7200.0,122.7279,122.9023,122.7085,122.786,7200.0
2015-02-04 12:55:00,126.73,126.97,126.73,126.83,6400.0,122.786,123.0186,122.786,122.8829,6400.0
2015-02-04 13:00:00,126.83,126.9,126.72,126.82,6000.0,122.8829,122.9507,122.7764,122.8732,6000.0
2015-02-04 13:05:00,126.83,126.86,126.77,126.79,3600.0,122.8829,122.912,122.8248,122.8442,3600.0
2015-02-04 13:10:00,126.86,126.87,126.79,126.79,2500.0,122.912,122.9217,122.8442,122.8442,2500.0
2015-02-04 13:15:00,126.85,126.87,126.77,126.78,3700.0,122.9023,122.9217,122.8248,122.8345,3700.0
2015-02-04 13:20:00,126.76,126.84,126.71,126.82,3500.0,122.8151,122.8926,122.7667,122.8732,3500.0
2015-02-04 13:25:00,126.86,127.04,126.86,127.01,4600.0,122.912,123.0864,122.912,123.0573,4600.0
2015-02-04 13:30:00,126.98,127.12,126.92,127.12,4700.0,123.0283,123.1639,122.9701,123.1639,4700.0
2015-02-04 13:35:00,127.09,127.13,126.99,127.01,2900.0,123.1348,123.1736,123.0379,123.0573,2900.0
2015-02-04 13:40:00,126.97,126.98,126.92,126.98,4700.0,123.0186,123.0283,122.9701,123.0283,4700.0
2015-02-04 13:45:00,126.95,127.02,126.85,126.85,4400.0,122.9992,123.067,122.9023,122.9023,4400.0
2015-02-04 13:50:00,126.88,126.94,126.82,126.89,5300.0,122.9314,122.9895,122.8732,122.9411,5300.0
2015-02-04 13:55:00,126.87,126.88,126.7,126.87,12000.0,122.9217,122.9314,122.757,122.9217,12000.0
2015-02-04 14:00:00,126.87,127.11,126.85,127.11,8100.0,122.9217,123.1542,122.9023,123.1542,8100.0
2015-02-04 14:05:00,127.13,127.13,126.78,126.81,11300.0,123.1736,123.1736,122.8345,122.8635,11300.0
2015-02-04 14:10:00,126.82,126.88,126.69,126.71,11600.0,122.8732,122.9314,122.7473,122.7667,11600.0
2015-02-04 14:15:00,126.71,126.9,126.68,126.73,12000.0,122.7667,122.9507,122.7376,122.786,12000.0
2015-02-04 14:20:00,126.74,126.89,126.74,126.76,6400.0,122.7957,122.9411,122.7957,122.8151,6400.0
2015-02-04 14:25:00,126.75,126.9,126.75,126.83,5300.0,122.8054,122.9507,122.8054,122.8829,5300.0
2015-02-04 14:30:00,126.84,126.91,126.67,126.69,7600.0,122.8926,122.9604,122.7279,122.7473,7600.0
2015-02-04 14:35:00,126.72,126.85,126.69,126.83,6900.0,122.7764,122.9023,122.7473,122.8829,6900.0
2015-02-04 14:40:00,126.84,126.84,126.74,126.78,7000.0,122.8926,122.8926,122.7957,122.8345,7000.0
2015-02-04 14:45:00,126.79,127.03,126.78,127.01,10700.0,122.8442,123.0767,122.8345,123.0573,10700.0
2015-02-04 14:50:00,127.0,127.0,126.86,126.97,7200.0,123.0476,123.0476,122.912,123.0186,7200.0
2015-02-04 14:55:00,127.0,127.04,126.86,126.9,6700.0,123.0476,123.0864,122.912,122.9507,6700.0
2015-02-04 15:00:00,126.88,126.95,126.77,126.95,11000.0,122.9314,122.9992,122.8248,122.9992,11000.0
2015-02-04 15:05:00,126.96,127.06,126.96,127.02,8100.0,123.0089,123.1058,123.0089,123.067,8100.0
2015-02-04 15:10:00,127.01,127.02,126.84,127.0,9400.0,123.0573,123.067,122.8926,123.0476,9400.0
2015-02-04 15:15:00,127.02,127.15,127.01,127.09,12100.0,123.067,123.193,123.0573,123.1348,12100.0
2015-02-04 15:20:00,127.08,127.19,127.03,127.08,16000.0,123.1251,123.2317,123.0767,123.1251,16000.0
2015-02-04 15:25:00,127.09,127.23,127.05,127.23,23800.0,123.1348,123.2705,123.0961,123.2705,23800.0
2015-02-04 15:30:00,127.21,127.31,127.17,127.27,35400.0,123.2511,123.348,123.2123,123.3092,35400.0
2015-02-04 15:35:00,127.28,127.3,126.86,126.87,36100.0,123.3189,123.3383,122.912,122.9217,36100.0
2015-02-04 15:40:00,126.86,126.9,126.36,126.4,63100.0,122.912,122.9507,122.4276,122.4663,63100.0
2015-02-04 15:45:00,126.41,126.49,126.04,126.37,71500.0,122.476,122.5535,122.1175,122.4372,71500.0
2015-02-04 15:50:00,126.38,126.39,126.03,126.13,85300.0,122.4469,122.4566,122.1078,122.2047,85300.0
2015-02-04 15:55:00,126.13,126.33,126.08,126.32,136500.0,122.2047,122.3985,122.1563,122.3888,136500.0
2015-02-05 09:30:00,126.76,127.31,126.4,127.05,44500.0,122.8151,123.348,122.4663,123.0961,44500.0
2015-02-05 09:35:00,126.95,127.02,126.85,126.91,6200.0,122.9992,123.067,122.9023,122.9604,6200.0
2015-02-05 09:40:00,126.92,127.35,126.83,127.35,25700.0,122.9701,123.3867,122.8829,123.3867,25700.0
2015-02-05 09:45:00,127.33,127.49,127.14,127.3,15400.0,123.3674,123.5224,123.1833,123.3383,15400.0
2015-02-05 09:50:00,127.33,127.34,126.86,126.86,29800.0,123.3674,123.3771,122.912,122.912,29800.0
2015-02-05 09:55:00,126.87,126.89,126.51,126.61,15200.0,122.9217,122.9411,122.5729,122.6698,15200.0
2015-02-05 10:00:00,126.69,126.88,126.61,126.65,22700.0,122.7473,122.9314,122.6698,122.7085,22700.0
2015-02-05 10:05:00,126.66,126.8,126.56,126.62,13800.0,122.7182,122.8539,122.6213,122.6795,13800.0
2015-02-05 10:10:00,126.56,126.57,126.36,126.39,10000.0,122.6213,122.631,122.4276,122.4566,10000.0
2015-02-05 10:15:00,126.4,126.5,126.33,126.39,14600.0,122.4663,122.5632,122.3985,122.4566,14600.0
2015-02-05 10:20:00,126.36,126.39,126.22,126.32,10000.0,122.4276,122.4566,122.2919,122.3888,10000.0
2015-02-05 10:25:00,126.34,126.49,126.32,126.4,22400.0,122.4082,122.5535,122.3888,122.4663,22400.0
2015-02-05 10:30:00,126.44,126.76,126.44,126.62,14000.0,122.5051,122.8151,122.5051,122.6795,14000.0
2015-02-05 10:35:00,126.63,126.78,126.57,126.78,6200.0,122.6892,122.8345,122.631,122.8345,6200.0
2015-02-05 10:40:00,126.79,126.91,126.79,126.86,8200.0,122.8442,122.9604,122.8442,122.912,8200.0
2015-02-05 10:45:00,126.86,126.99,126.82,126.94,9100.0,122.912,123.0379,122.8732,122.9895,9100.0
2015-02-05 10:50:00,126.96,126.99,126.89,126.93,14200.0,123.0089,123.0379,122.9411,122.9798,14200.0
2015-02-05 10:55:00,126.92,127.06,126.88,126.97,29200.0,122.9701,123.1058,122.9314,123.0186,29200.0
2015-02-05 11:00:00,126.97,127.06,126.96,127.04,29500.0,123.0186,123.1058,123.0089,123.0864,29500.0
2015-02-05 11:05:00,127.03,127.05,126.91,126.91,16000.0,123.0767,123.0961,122.9604,122.9604,16000.0
2015-02-05 11:10:00,126.93,126.98,126.89,126.95,18700.0,122.9798,123.0283,122.9411,122.9992,18700.0
2015-02-05 11:15:00,126.95,127.0,126.81,126.82,35200.0,122.9992,123.0476,122.8635,122.8732,35200.0
2015-02-05 11:20:00,126.84,126.86,126.8,126.81,34500.0,122.8926,122.912,122.8539,122.8635,34500.0
2015-02-05 11:25:00,126.81,126.89,126.8,126.89,18100.0,122.8635,122.9411,122.8539,122.9411,18100.0
2015-02-05 11:30:00,126.91,126.98,126.89,126.93,10600.0,122.9604,123.0283,122.9411,122.9798,10600.0
2015-02-05 11:35:00,126.93,126.98,126.89,126.9,38000.0,122.9798,123.0283,122.9411,122.9507,38000.0
2015-02-05 11:40:00,126.94,126.94,126.87,126.89,49000.0,122.9895,122.9895,122.9217,122.9411,49000.0
2015-02-05 11:45:00,126.89,126.93,126.76,126.88,18000.0,122.9411,122.9798,122.8151,122.9314,18000.0
2015-02-05 11:50:00,126.88,126.91,126.71,126.72,4200.0,122.9314,122.9604,122.7667,122.7764,4200.0
2015-02-05 11:55:00,126.7,126.7,126.56,126.57,8500.0,122.757,122.757,122.6213,122.631,8500.0
2015-02-05 12:00:00,126.56,126.62,126.51,126.56,4500.0,122.6213,122.6795,122.5729,122.6213,4500.0
2015-02-05 12:05:00,126.55,126.55,126.47,126.5,4400.0,122.6116,122.6116,122.5341,122.5632,4400.0
2015-02-05 12:10:00,126.51,126.55,126.39,126.39,5000.0,122.5729,122.6116,122.4566,122.4566,5000.0
2015-02-05 12:15:00,126.38,126.39,126.25,126.28,8000.0,122.4469,122.4566,122.321,122.35,8000.0
2015-02-05 12:20:00,126.33,126.36,126.31,126.31,3200.0,122.3985,122.4276,122.3791,122.3791,3200.0
2015-02-05 12:25:00,126.3,126.34,126.27,126.32,5500.0,122.3694,122.4082,122.3404,122.3888,5500.0
2015-02-05 12:30:00,126.31,126.31,126.22,126.22,6500.0,122.3791,122.3791,122.2919,122.2919,6500.0
2015-02-05 12:35:00,126.22,126.26,126.18,126.25,6800.0,122.2919,122.3307,122.2532,122.321,6800.0
2015-02-05 12:40:00,126.25,126.27,126.21,126.25,7000.0,122.321,122.3404,122.2822,122.321,7000.0
2015-02-05 12:45:00,126.21,126.25,126.07,126.07,6600.0,122.2822,122.321,122.1466,122.1466,6600.0
2015-02-05 12:50:00,126.1,126.12,125.93,126.0,7600.0,122.1756,122.195,122.0109,122.0788,7600.0
2015-02-05 12:55:00,126.01,126.04,125.87,125.93,8100.0,122.0884,122.1175,121.9528,122.0109,8100.0
2015-02-05 13:00:00,125.94,126.2,125.94,126.18,7300.0,122.0206,122.2725,122.0206,122.2532,7300.0
2015-02-05 13:05:00,126.18,126.26,126.17,126.2,8000.0,122.2532,122.3307,122.2435,122.2725,8000.0
2015-02-05 13:10:00,126.17,126.28,126.17,126.28,7900.0,122.2435,122.35,122.2435,122.35,7900.0
2015-02-05 13:15:00,126.27,126.39,126.26,126.37,8200.0,122.3404,122.4566,122.3307,122.4372,8200.0
2015-02-05 13:20:00,126.36,126.56,126.36,126.48,8400.0,122.4276,122.6213,122.4276,122.5438,8400.0
2015-02-05 13:25:00,126.46,126.46,126.36,126.41,10000.0,122.5244,122.5244,122.4276,122.476,10000.0
2015-02-05 13:30:00,126.41,126.49,126.35,126.49,6000.0,122.476,122.5535,122.4179,122.5535,6000.0
2015-02-05 13:35:00,126.49,126.53,126.48,126.48,5900.0,122.5535,122.5923,122.5438,122.5438,5900.0
2015-02-05 13:40:00,126.52,126.53,126.45,126.5,7100.0,122.5826,122.5923,122.5148,122.5632,7100.0
2015-02-05 13:45:00,126.48,126.57,126.45,126.57,6700.0,122.5438,122.631,122.5148,122.631,6700.0
2015-02-05 13:50:00,126.57,126.61,126.54,126.54,8000.0,122.631,122.6698,122.602,122.602,8000.0
2015-02-05 13:55:00,126.54,126.56,126.51,126.52,8800.0,122.602,122.6213,122.5729,122.5826,8800.0
2015-02-05 14:00:00,126.52,126.52,126.45,126.46,7800.0,122.5826,122.5826,122.5148,122.5244,7800.0
2015-02-05 14:05:00,126.44,126.5,126.43,126.48,7800.0,122.5051,122.5632,122.4954,122.5438,7800.0
2015-02-05 14:10:00,126.49,126.69,126.49,126.6,9500.0,122.5535,122.7473,122.5535,122.6601,9500.0
2015-02-05 14:15:00,126.6,126.68,126.56,126.68,9900.0,122.6601,122.7376,122.6213,122.7376,9900.0
2015-02-05 14:20:00,126.67,126.68,126.58,126.63,10700.0,122.7279,122.7376,122.6407,122.6892,10700.0
2015-02-05 14:25:00,126.61,126.62,126.52,126.6,9300.0,122.6698,122.6795,122.5826,122.6601,9300.0
2015-02-05 14:30:00,126.6,126.71,126.52,126.71,15800.0,122.6601,122.7667,122.5826,122.7667,15800.0
2015-02-05 14:35:00,126.69,126.79,126.68,126.79,9700.0,122.7473,122.8442,122.7376,122.8442,9700.0
2015-02-05 14:40:00,126.78,126.78,126.7,126.71,8600.0,122.8345,122.8345,122.757,122.7667,8600.0
2015-02-05 14:45:00,126.69,126.73,126.63,126.68,16300.0,122.7473,122.786,122.6892,122.7376,16300.0
2015-02-05 14:50:00,126.7,126.89,126.7,126.83,57200.0,122.757,122.9411,122.757,122.8829,57200.0
2015-02-05 14:55:00,126.84,126.91,126.69,126.74,71200.0,122.8926,122.9604,122.7473,122.7957,71200.0
2015-02-05 15:00:00,126.75,126.84,126.74,126.77,9600.0,122.8054,122.8926,122.7957,122.8248,9600.0
2015-02-05 15:05:00,126.76,126.78,126.69,126.75,7000.0,122.8151,122.8345,122.7473,122.8054,7000.0
2015-02-05 15:10:00,126.72,126.75,126.64,126.75,9200.0,122.7764,122.8054,122.6988,122.8054,9200.0
2015-02-05 15:15:00,126.73,126.85,126.69,126.81,9600.0,122.786,122.9023,122.7473,122.8635,9600.0
2015-02-05 15:20:00,126.81,126.91,126.79,126.86,10600.0,122.8635,122.9604,122.8442,122.912,10600.0
2015-02-05 15:25:00,126.87,126.97,126.85,126.97,8200.0,122.9217,123.0186,122.9023,123.0186,8200.0
2015-02-05 15:30:00,127.0,127.08,126.93,127.08,30400.0,123.0476,123.1251,122.9798,123.1251,30400.0
2015-02-05 15:35:00,127.06,127.12,127.04,127.1,20800.0,123.1058,123.1639,123.0864,123.1445,20800.0
2015-02-05 15:40:00,127.1,127.1,127.03,127.03,18300.0,123.1445,123.1445,123.0767,123.0767,18300.0
2015-02-05 15:45:00,127.02,127.05,126.89,126.9,26600.0,123.067,123.0961,122.9411,122.9507,26600.0
2015-02-05 15:50:00,126.89,127.06,126.89,127.06,15100.0,122.9411,123.1058,122.9411,123.1058,15100.0
2015-02-05 15:55:00,127.06,127.1,126.92,127.02,58100.0,123.1058,123.1445,122.9701,123.067,58100.0
2015-02-06 09:30:00,127.0,127.24,126.79,127.05,19900.0,123.0476,123.2802,122.8442,123.0961,19900.0
2015-02-06 09:35:00,127.03,127.14,126.52,126.68,12800.0,123.0767,123.1833,122.5826,122.7376,12800.0
2015-02-06 09:40:00,126.67,126.67,126.18,126.29,13200.0,122.7279,122.7279,122.2532,122.3597,13200.0
2015-02-06 09:45:00,126.18,126.33,125.93,126.27,23800.0,122.2532,122.3985,122.0109,122.3404,23800.0
2015-02-06 09:50:00,126.25,126.45,126.22,126.38,23200.0,122.321,122.5148,122.2919,122.4469,23200.0
2015-02-06 09:55:00,126.45,126.59,126.35,126.43,17400.0,122.5148,122.6504,122.4179,122.4954,17400.0
2015-02-06 10:00:00,126.44,126.62,126.44,126.55,8800.0,122.5051,122.6795,122.5051,122.6116,8800.0
2015-02-06 10:05:00,126.58,126.82,126.55,126.75,12000.0,122.6407,122.8732,122.6116,122.8054,12000.0
2015-02-06 10:10:00,126.75,126.78,126.62,126.63,8300.0,122.8054,122.8345,122.6795,122.6892,8300.0
2015-02-06 10:15:00,126.64,126.7,126.6,126.61,11700.0,122.6988,122.757,122.6601,122.6698,11700.0
2015-02-06 10:20:00,126.59,126.66,126.58,126.59,6200.0,122.6504,122.7182,122.6407,122.6504,6200.0
2015-02-06 10:25:00,126.61,126.62,126.44,126.44,21200.0,122.6698,122.6795,122.5051,122.5051,21200.0
2015-02-06 10:30:00,126.44,126.53,126.41,126.47,45200.0,122.5051,122.5923,122.476,122.5341,45200.0
2015-02-06 10:35:00,126.47,126.59,126.47,126.51,6700.0,122.5341,122.6504,122.5341,122.5729,6700.0
2015-02-06 10:40:00,126.48,126.67,126.48,126.65,12300.0,122.5438,122.7279,122.5438,122.7085,12300.0
2015-02-06 10:45:00,126.67,126.68,126.58,126.61,18400.0,122.7279,122.7376,122.6407,122.6698,18400.0
2015-02-06 10:50:00,126.63,126.66,126.59,126.6,7300.0,122.6892,122.7182,122.6504,122.6601,7300.0
2015-02-06 10:55:00,126.59,126.59,126.4,126.4,7500.0,122.6504,122.6504,122.4663,122.4663,7500.0
2015-02-06 11:00:00,126.4,126.55,126.37,126.5,21300.0,122.4663,122.6116,122.4372,122.5632,21300.0
2015-02-06 11:05:00,126.5,126.6,126.5,126.6,8200.0,122.5632,122.6601,122.5632,122.6601,8200.0
2015-02-06 11:10:00,126.57,126.69,126.53,126.63,11700.0,122.631,122.7473,122.5923,122.6892,11700.0
2015-02-06 11:15:00,126.63,126.7,126.58,126.59,7700.0,122.6892,122.757,122.6407,122.6504,7700.0
2015-02-06 11:20:00,126.63,126.84,126.63,126.82,8200.0,122.6892,122.8926,122.6892,122.8732,8200.0
2015-02-06 11:25:00,126.82,126.95,126.8,126.81,5200.0,122.8732,122.9992,122.8539,122.8635,5200.0
2015-02-06 11:30:00,126.84,126.88,126.82,126.88,4300.0,122.8926,122.9314,122.8732,122.9314,4300.0
2015-02-06 11:35:00,126.88,126.89,126.71,126.79,9500.0,122.9314,122.9411,122.7667,122.8442,9500.0
2015-02-06 11:40:00,126.77,126.81,126.7,126.8,4300.0,122.8248,122.8635,122.757,122.8539,4300.0
2015-02-06 11:45:00,126.8,126.85,126.75,126.81,6600.0,122.8539,122.9023,122.8054,122.8635,6600.0
2015-02-06 11:50:00,126.83,126.87,126.72,126.74,7900.0,122.8829,122.9217,122.7764,122.7957,7900.0
2015-02-06 11:55:00,126.73,126.73,126.59,126.62,9800.0,122.786,122.786,122.6504,122.6795,9800.0
2015-02-06 12:00:00,126.62,126.72,126.57,126.62,8700.0,122.6795,122.7764,122.631,122.6795,8700.0
2015-02-06 12:05:00,126.6,126.69,126.57,126.65,4800.0,122.6601,122.7473,122.631,122.7085,4800.0
2015-02-06 12:10:00,126.67,126.7,126.6,126.69,4700.0,122.7279,122.757,122.6601,122.7473,4700.0
2015-02-06 12:15:00,126.7,126.77,126.63,126.69,5100.0,122.757,122.8248,122.6892,122.7473,5100.0
2015-02-06 12:20:00,126.7,126.75,126.65,126.66,3400.0,122.757,122.8054,122.7085,122.7182,3400.0
2015-02-06 12:25:00,126.69,126.69,126.64,126.68,3300.0,122.7473,122.7473,122.6988,122.7376,3300.0
2015-02-06 12:30:00,126.68,126.79,126.68,126.75,9600.0,122.7376,122.8442,122.7376,122.8054,9600.0
2015-02-06 12:35:00,126.77,126.77,126.65,126.7,5300.0,122.8248,122.8248,122.7085,122.757,5300.0
2015-02-06 12:40:00,126.67,126.7,126.41,126.41,10800.0,122.7279,122.757,122.476,122.476,10800.0
2015-02-06 12:45:00,126.38,126.6,126.35,126.54,16000.0,122.4469,122.6601,122.4179,122.602,16000.0
2015-02-06 12:50:00,126.52,126.59,126.51,126.53,4900.0,122.5826,122.6504,122.5729,122.5923,4900.0
2015-02-06 12:55:00,126.57,126.72,126.54,126.63,7100.0,122.631,122.7764,122.602,122.6892,7100.0
2015-02-06 13:00:00,126.66,126.73,126.58,126.6,5300.0,122.7182,122.786,122.6407,122.6601,5300.0
2015-02-06 13:05:00,126.6,126.6,126.4,126.55,8400.0,122.6601,122.6601,122.4663,122.6116,8400.0
2015-02-06 13:10:00,126.56,126.56,126.44,126.44,11700.0,122.6213,122.6213,122.5051,122.5051,11700.0
2015-02-06 13:15:00,126.44,126.58,126.33,126.34,15500.0,122.5051,122.6407,122.3985,122.4082,15500.0
2015-02-06 13:20:00,126.36,126.4,126.27,126.31,12400.0,122.4276,122.4663,122.3404,122.3791,12400.0
2015-02-06 13:25:00,126.27,126.28,126.03,126.24,19600.0,122.3404,122.35,122.1078,122.3113,19600.0
2015-02-06 13:30:00,126.2,126.25,126.15,126.2,11700.0,122.2725,122.321,122.2241,122.2725,11700.0
2015-02-06 13:35:00,126.21,126.23,126.05,126.22,12300.0,122.2822,122.3016,122.1272,122.2919,12300.0
2015-02-06 13:40:00,126.2,126.24,126.17,126.19,12600.0,122.2725,122.3113,122.2435,122.2628,12600.0
2015-02-06 13:45:00,126.22,126.33,126.11,126.16,16600.0,122.2919,122.3985,122.1853,122.2338,16600.0
2015-02-06 13:50:00,126.16,126.29,126.15,126.15,8900.0,122.2338,122.3597,122.2241,122.2241,8900.0
2015-02-06 13:55:00,126.15,126.28,126.14,126.19,12300.0,122.2241,122.35,122.2144,122.2628,12300.0
2015-02-06 14:00:00,126.2,126.21,126.08,126.21,13200.0,122.2725,122.2822,122.1563,122.2822,13200.0
2015-02-06 14:05:00,126.22,126.22,126.02,126.02,7800.0,122.2919,122.2919,122.0981,122.0981,7800.0
2015-02-06 14:10:00,125.99,126.12,125.96,126.04,6500.0,122.0691,122.195,122.04,122.1175,6500.0
2015-02-06 14:15:00,126.02,126.09,125.95,126.0,11400.0,122.0981,122.166,122.0303,122.0788,11400.0
2015-02-06 14:20:00,125.97,126.02,125.91,126.02,11100.0,122.0497,122.0981,121.9916,122.0981,11100.0
2015-02-06 14:25:00,126.04,126.05,125.92,125.99,8300.0,122.1175,122.1272,122.0012,122.0691,8300.0
2015-02-06 14:30:00,126.0,126.02,125.89,125.97,9400.0,122.0788,122.0981,121.9722,122.0497,9400.0
2015-02-06 14:35:00,125.95,126.08,125.95,125.99,10200.0,122.0303,122.1563,122.0303,122.0691,10200.0
2015-02-06 14:40:00,126.0,126.01,125.84,125.85,16400.0,122.0788,122.0884,121.9237,121.9334,16400.0
2015-02-06 14:45:00,125.83,125.83,125.66,125.7,13700.0,121.914,121.914,121.7493,121.7881,13700.0
2015-02-06 14:50:00,125.67,125.69,125.45,125.58,15100.0,121.759,121.7784,121.5459,121.6718,15100.0
2015-02-06 14:55:00,125.59,125.63,125.33,125.33,17200.0,121.6815,121.7203,121.4296,121.4296,17200.0
2015-02-06 15:00:00,125.33,125.33,125.01,125.07,28200.0,121.4296,121.4296,121.1196,121.1777,28200.0
2015-02-06 15:05:00,125.08,125.44,125.08,125.27,16700.0,121.1874,121.5362,121.1874,121.3715,16700.0
2015-02-06 15:10:00,125.26,125.28,125.05,125.1,19300.0,121.3618,121.3812,121.1583,121.2068,19300.0
2015-02-06 15:15:00,125.08,125.2,124.84,124.84,34000.0,121.1874,121.3037,120.9549,120.9549,34000.0
2015-02-06 15:20:00,124.83,125.06,124.69,124.93,26900.0,120.9452,121.168,120.8095,121.0421,26900.0
2015-02-06 15:25:00,124.97,125.01,124.64,124.66,23800.0,121.0808,121.1196,120.7611,120.7805,23800.0
2015-02-06 15:30:00,124.66,124.72,124.5,124.7,30600.0,120.7805,120.8386,120.6254,120.8192,30600.0
2015-02-06 15:35:00,124.69,124.72,124.56,124.62,29700.0,120.8095,120.8386,120.6836,120.7417,29700.0
2015-02-06 15:40:00,124.64,124.67,124.42,124.43,35800.0,120.7611,120.7901,120.5479,120.5576,35800.0
2015-02-06 15:45:00,124.43,124.52,124.32,124.36,101400.0,120.5576,120.6448,120.451,120.4898,101400.0
2015-02-06 15:50:00,124.36,124.71,124.36,124.7,65600.0,120.4898,120.8289,120.4898,120.8192,65600.0
2015-02-06 15:55:00,124.71,124.78,124.53,124.78,84200.0,120.8289,120.8967,120.6545,120.8967,84200.0
2015-02-09 09:30:00,123.86,124.21,123.86,124.15,25700.0,120.0054,120.3445,120.0054,120.2863,25700.0
2015-02-09 09:35:00,124.21,124.74,124.11,124.69,10900.0,120.3445,120.858,120.2476,120.8095,10900.0
2015-02-09 09:40:00,124.69,124.72,124.02,124.02,11300.0,120.8095,120.8386,120.1604,120.1604,11300.0
2015-02-09 09:45:00,124.03,124.4,124.02,124.4,8600.0,120.1701,120.5286,120.1604,120.5286,8600.0
2015-02-09 09:50:00,124.44,124.75,124.42,124.45,23400.0,120.5673,120.8677,120.5479,120.577,23400.0
2015-02-09 09:55:00,124.5,124.57,124.34,124.34,5600.0,120.6254,120.6933,120.4704,120.4704,5600.0
2015-02-09 10:00:00,124.33,124.39,124.25,124.36,5700.0,120.4607,120.5189,120.3832,120.4898,5700.0
2015-02-09 10:05:00,124.27,124.27,124.04,124.04,6000.0,120.4026,120.4026,120.1798,120.1798,6000.0
2015-02-09 10:10:00,124.08,124.11,124.0,124.07,6000.0,120.2185,120.2476,120.141,120.2088,6000.0
2015-02-09 10:15:00,124.04,124.19,123.83,123.83,11400.0,120.1798,120.3251,119.9763,119.9763,11400.0
2015-02-09 10:20:00,123.84,123.89,123.37,123.47,32500.0,119.986,120.0344,119.5306,119.6275,32500.0
2015-02-09 10:25:00,123.47,123.57,123.35,123.35,10500.0,119.6275,119.7244,119.5112,119.5112,10500.0
2015-02-09 10:30:00,123.34,123.41,123.12,123.15,44600.0,119.5015,119.5694,119.2884,119.3175,44600.0
2015-02-09 10:35:00,123.15,123.44,123.15,123.38,33300.0,119.3175,119.5984,119.3175,119.5403,33300.0
2015-02-09 10:40:00,123.38,123.48,123.18,123.31,38100.0,119.5403,119.6372,119.3465,119.4725,38100.0
2015-02-09 10:45:00,123.34,123.38,123.13,123.36,19200.0,119.5015,119.5403,119.2981,119.5209,19200.0
2015-02-09 10:50:00,123.32,123.42,123.18,123.42,16000.0,119.4822,119.579,119.3465,119.579,16000.0
2015-02-09 10:55:00,123.43,123.67,123.41,123.54,21300.0,119.5887,119.8213,119.5694,119.6953,21300.0
2015-02-09 11:00:00,123.59,123.59,123.47,123.56,10800.0,119.7438,119.7438,119.6275,119.7147,10800.0
2015-02-09 11:05:00,123.59,123.62,123.49,123.62,16700.0,119.7438,119.7728,119.6469,119.7728,16700.0
2015-02-09 11:10:00,123.62,123.81,123.59,123.81,22800.0,119.7728,119.9569,119.7438,119.9569,22800.0
2015-02-09 11:15:00,123.8,123.87,123.75,123.83,13600.0,119.9472,120.015,119.8988,119.9763,13600.0
2015-02-09 11:20:00,123.82,124.06,123.79,123.98,22000.0,119.9666,120.1991,119.9375,120.1216,22000.0
2015-02-09 11:25:00,124.01,124.04,123.85,123.96,8200.0,120.1507,120.1798,119.9957,120.1022,8200.0
2015-02-09 11:30:00,123.91,123.98,123.72,123.79,6700.0,120.0538,120.1216,119.8697,119.9375,6700.0
2015-02-09 11:35:00,123.77,123.8,123.7,123.73,5200.0,119.9182,119.9472,119.8503,119.8794,5200.0
2015-02-09 11:40:00,123.75,123.88,123.75,123.83,5900.0,119.8988,120.0247,119.8988,119.9763,5900.0
2015-02-09 11:45:00,123.81,123.91,123.81,123.88,5200.0,119.9569,120.0538,119.9569,120.0247,5200.0
2015-02-09 11:50:00,123.86,124.02,123.84,123.98,9700.0,120.0054,120.1604,119.986,120.1216,9700.0
2015-02-09 11:55:00,123.97,124.09,123.95,124.05,12500.0,120.1119,120.2282,120.0926,120.1894,12500.0
2015-02-09 12:00:00,124.04,124.12,124.01,124.08,7400.0,120.1798,120.2573,120.1507,120.2185,7400.0
2015-02-09 12:05:00,124.05,124.16,124.0,124.14,20500.0,120.1894,120.296,120.141,120.2766,20500.0
2015-02-09 12:10:00,124.14,124.17,124.08,124.08,2000.0,120.2766,120.3057,120.2185,120.2185,2000.0
2015-02-09 12:15:00,124.11,124.11,123.91,123.97,10500.0,120.2476,120.2476,120.0538,120.1119,10500.0
2015-02-09 12:20:00,123.96,124.01,123.94,123.97,18300.0,120.1022,120.1507,120.0829,120.1119,18300.0
2015-02-09 12:25:00,123.96,124.05,123.9,124.04,5300.0,120.1022,120.1894,120.0441,120.1798,5300.0
2015-02-09 12:30:00,124.08,124.21,124.08,124.17,3500.0,120.2185,120.3445,120.2185,120.3057,3500.0
2015-02-09 12:35:00,124.16,124.18,124.03,124.03,5500.0,120.296,120.3154,120.1701,120.1701,5500.0
2015-02-09 12:40:00,124.03,124.03,123.84,123.84,18600.0,120.1701,120.1701,119.986,119.986,18600.0
2015-02-09 12:45:00,123.84,123.87,123.73,123.82,8700.0,119.986,120.015,119.8794,119.9666,8700.0
2015-02-09 12:50:00,123.88,123.99,123.85,123.95,6700.0,120.0247,120.1313,119.9957,120.0926,6700.0
2015-02-09 12:55:00,123.96,123.97,123.85,123.87,6500.0,120.1022,120.1119,119.9957,120.015,6500.0
2015-02-09 13:00:00,123.87,123.95,123.8,123.8,4700.0,120.015,120.0926,119.9472,119.9472,4700.0
2015-02-09 13:05:00,123.8,123.89,123.77,123.88,5100.0,119.9472,120.0344,119.9182,120.0247,5100.0
2015-02-09 13:10:00,123.88,123.89,123.8,123.8,2800.0,120.0247,120.0344,119.9472,119.9472,2800.0
2015-02-09 13:15:00,123.83,123.89,123.76,123.76,2600.0,119.9763,120.0344,119.9085,119.9085,2600.0
2015-02-09 13:20:00,123.75,123.88,123.72,123.84,5300.0,119.8988,120.0247,119.8697,119.986,5300.0
2015-02-09 13:25:00,123.86,123.86,123.73,123.76,23700.0,120.0054,120.0054,119.8794,119.9085,23700.0
2015-02-09 13:30:00,123.67,123.68,123.5,123.55,9300.0,119.8213,119.831,119.6566,119.705,9300.0
2015-02-09 13:35:00,123.54,123.6,123.52,123.57,4700.0,119.6953,119.7534,119.6759,119.7244,4700.0
2015-02-09 13:40:00,123.57,123.6,123.53,123.55,24900.0,119.7244,119.7534,119.6856,119.705,24900.0
2015-02-09 13:45:00,123.55,123.6,123.5,123.58,19600.0,119.705,119.7534,119.6566,119.7341,19600.0
2015-02-09 13:50:00,123.59,123.61,123.53,123.61,11800.0,119.7438,119.7631,119.6856,119.7631,11800.0
2015-02-09 13:55:00,123.62,123.64,123.55,123.56,9200.0,119.7728,119.7922,119.705,119.7147,9200.0
2015-02-09 14:00:00,123.57,123.65,123.54,123.58,12700.0,119.7244,119.8019,119.6953,119.7341,12700.0
2015-02-09 14:05:00,123.56,123.64,123.53,123.56,13000.0,119.7147,119.7922,119.6856,119.7147,13000.0
2015-02-09 14:10:00,123.55,123.61,123.45,123.46,32600.0,119.705,119.7631,119.6081,119.6178,32600.0
2015-02-09 14:15:00,123.46,123.46,123.13,123.15,10600.0,119.6178,119.6178,119.2981,119.3175,10600.0
2015-02-09 14:20:00,123.17,123.33,123.16,123.23,12000.0,119.3368,119.4919,119.3271,119.395,12000.0
2015-02-09 14:25:00,123.26,123.38,123.26,123.35,7100.0,119.424,119.5403,119.424,119.5112,7100.0
2015-02-09 14:30:00,123.38,123.47,123.33,123.4,20400.0,119.5403,119.6275,119.4919,119.5597,20400.0
2015-02-09 14:35:00,123.4,123.49,123.38,123.46,12200.0,119.5597,119.6469,119.5403,119.6178,12200.0
2015-02-09 14:40:00,123.48,123.49,123.33,123.34,14000.0,119.6372,119.6469,119.4919,119.5015,14000.0
2015-02-09 14:45:00,123.34,123.35,123.08,123.14,7800.0,119.5015,119.5112,119.2496,119.3078,7800.0
2015-02-09 14:50:00,123.17,123.26,123.06,123.08,7700.0,119.3368,119.424,119.2303,119.2496,7700.0
2015-02-09 14:55:00,123.07,123.12,122.97,122.97,11100.0,119.2399,119.2884,119.1431,119.1431,11100.0
2015-02-09 15:00:00,123.0,123.09,122.96,123.02,25300.0,119.1721,119.2593,119.1334,119.1915,25300.0
2015-02-09 15:05:00,123.03,123.04,122.93,123.0,19300.0,119.2012,119.2109,119.1043,119.1721,19300.0
2015-02-09 15:10:00,123.0,123.16,122.99,123.11,6000.0,119.1721,119.3271,119.1624,119.2787,6000.0
2015-02-09 15:15:00,123.1,123.11,122.97,123.0,14800.0,119.269,119.2787,119.1431,119.1721,14800.0
2015-02-09 15:20:00,123.0,123.3,122.98,123.25,12800.0,119.1721,119.4628,119.1527,119.4143,12800.0
2015-02-09 15:25:00,123.24,123.29,123.22,123.27,6000.0,119.4047,119.4531,119.3853,119.4337,6000.0
2015-02-09 15:30:00,123.29,123.36,123.14,123.14,17700.0,119.4531,119.5209,119.3078,119.3078,17700.0
2015-02-09 15:35:00,123.12,123.22,123.05,123.21,13400.0,119.2884,119.3853,119.2206,119.3756,13400.0
2015-02-09 15:40:00,123.22,123.55,123.19,123.49,22500.0,119.3853,119.705,119.3562,119.6469,22500.0
2015-02-09 15:45:00,123.48,123.59,123.37,123.54,29400.0,119.6372,119.7438,119.5306,119.6953,29400.0
2015-02-09 15:50:00,123.53,123.54,123.29,123.29,29500.0,119.6856,119.6953,119.4531,119.4531,29500.0
2015-02-09 15:55:00,123.31,123.49,123.31,123.37,51100.0,119.4725,119.6469,119.4725,119.5306,51100.0
2015-02-10 09:30:00,124.08,124.13,123.63,124.13,34900.0,120.2185,120.267,119.7825,120.267,34900.0
2015-02-10 09:35:00,124.14,124.26,123.83,124.07,61300.0,120.2766,120.3929,119.9763,120.2088,61300.0
2015-02-10 09:40:00,124.04,124.25,123.75,123.76,18300.0,120.1798,120.3832,119.8988,119.9085,18300.0
2015-02-10 09:45:00,123.76,124.2,123.76,124.14,10500.0,119.9085,120.3348,119.9085,120.2766,10500.0
2015-02-10 09:50:00,124.17,124.37,124.04,124.04,10000.0,120.3057,120.4995,120.1798,120.1798,10000.0
2015-02-10 09:55:00,124.06,124.3,124.0,124.1,31300.0,120.1991,120.4317,120.141,120.2379,31300.0
2015-02-10 10:00:00,124.1,124.24,123.95,123.95,7000.0,120.2379,120.3735,120.0926,120.0926,7000.0
2015-02-10 10:05:00,123.95,124.17,123.91,124.17,4500.0,120.0926,120.3057,120.0538,120.3057,4500.0
2015-02-10 10:10:00,124.11,124.3,124.11,124.18,12500.0,120.2476,120.4317,120.2476,120.3154,12500.0
2015-02-10 10:15:00,124.22,124.34,124.19,124.24,9100.0,120.3542,120.4704,120.3251,120.3735,9100.0
2015-02-10 10:20:00,124.24,124.41,124.23,124.32,15800.0,120.3735,120.5382,120.3638,120.451,15800.0
2015-02-10 10:25:00,124.3,124.41,124.27,124.34,17100.0,120.4317,120.5382,120.4026,120.4704,17100.0
2015-02-10 10:30:00,124.35,124.5,124.31,124.37,23600.0,120.4801,120.6254,120.4414,120.4995,23600.0
2015-02-10 10:35:00,124.38,124.47,124.36,124.45,19200.0,120.5092,120.5964,120.4898,120.577,19200.0
2015-02-10 10:40:00,124.43,124.61,124.41,124.53,7800.0,120.5576,120.732,120.5382,120.6545,7800.0
2015-02-10 10:45:00,124.51,124.56,124.3,124.35,18100.0,120.6351,120.6836,120.4317,120.4801,18100.0
2015-02-10 10:50:00,124.37,124.38,124.25,124.33,5500.0,120.4995,120.5092,120.3832,120.4607,5500.0
2015-02-10 10:55:00,124.3,124.36,124.23,124.28,10700.0,120.4317,120.4898,120.3638,120.4123,10700.0
2015-02-10 11:00:00,124.28,124.41,124.21,124.22,8300.0,120.4123,120.5382,120.3445,120.3542,8300.0
2015-02-10 11:05:00,124.25,124.28,124.14,124.25,6300.0,120.3832,120.4123,120.2766,120.3832,6300.0
2015-02-10 11:10:00,124.32,124.38,124.25,124.27,10800.0,120.451,120.5092,120.3832,120.4026,10800.0
2015-02-10 11:15:00,124.29,124.47,124.26,124.47,6500.0,120.422,120.5964,120.3929,120.5964,6500.0
2015-02-10 11:20:00,124.47,124.47,124.27,124.3,6900.0,120.5964,120.5964,120.4026,120.4317,6900.0
2015-02-10 11:25:00,124.28,124.41,124.25,124.4,14900.0,120.4123,120.5382,120.3832,120.5286,14900.0
2015-02-10 11:30:00,124.36,124.5,124.35,124.5,4000.0,120.4898,120.6254,120.4801,120.6254,4000.0
2015-02-10 11:35:00,124.48,124.6,124.46,124.53,2600.0,120.6061,120.7223,120.5867,120.6545,2600.0
2015-02-10 11:40:00,124.57,124.65,124.57,124.63,4800.0,120.6933,120.7708,120.6933,120.7514,4800.0
2015-02-10 11:45:00,124.62,124.63,124.51,124.54,7800.0,120.7417,120.7514,120.6351,120.6642,7800.0
2015-02-10 11:50:00,124.54,124.54,124.36,124.36,11700.0,120.6642,120.6642,120.4898,120.4898,11700.0
2015-02-10 11:55:00,124.37,124.43,124.35,124.36,6900.0,120.4995,120.5576,120.4801,120.4898,6900.0
2015-02-10 12:00:00,124.36,124.41,124.27,124.28,7300.0,120.4898,120.5382,120.4026,120.4123,7300.0
2015-02-10 12:05:00,124.26,124.29,124.24,124.27,6000.0,120.3929,120.422,120.3735,120.4026,6000.0
2015-02-10 12:10:00,124.26,124.51,124.26,124.45,11000.0,120.3929,120.6351,120.3929,120.577,11000.0
2015-02-10 12:15:00,124.42,124.56,124.41,124.56,3100.0,120.5479,120.6836,120.5382,120.6836,3100.0
2015-02-10 12:20:00,124.56,124.59,124.45,124.47,3700.0,120.6836,120.7126,120.577,120.5964,3700.0
2015-02-10 12:25:00,124.45,124.48,124.35,124.35,5500.0,120.577,120.6061,120.4801,120.4801,5500.0
2015-02-10 12:30:00,124.37,124.38,124.3,124.36,7200.0,120.4995,120.5092,120.4317,120.4898,7200.0
2015-02-10 12:35:00,124.33,124.38,124.32,124.34,3300.0,120.4607,120.5092,120.451,120.4704,3300.0
2015-02-10 12:40:00,124.35,124.35,124.28,124.29,2400.0,120.4801,120.4801,120.4123,120.422,2400.0
2015-02-10 12:45:00,124.29,124.34,124.26,124.32,4100.0,120.422,120.4704,120.3929,120.451,4100.0
2015-02-10 12:50:00,124.31,124.37,124.26,124.28,8200.0,120.4414,120.4995,120.3929,120.4123,8200.0
2015-02-10 12:55:00,124.27,124.4,124.24,124.34,11100.0,120.4026,120.5286,120.3735,120.4704,11100.0
2015-02-10 13:00:00,124.4,124.42,124.24,124.24,8600.0,120.5286,120.5479,120.3735,120.3735,8600.0
2015-02-10 13:05:00,124.25,124.36,124.23,124.31,7000.0,120.3832,120.4898,120.3638,120.4414,7000.0
2015-02-10 13:10:00,124.36,124.36,124.23,124.23,3600.0,120.4898,120.4898,120.3638,120.3638,3600.0
2015-02-10 13:15:00,124.22,124.31,124.21,124.28,6100.0,120.3542,120.4414,120.3445,120.4123,6100.0
2015-02-10 13:20:00,124.26,124.3,124.16,124.22,5500.0,120.3929,120.4317,120.296,120.3542,5500.0
2015-02-10 13:25:00,124.19,124.36,124.19,124.29,6800.0,120.3251,120.4898,120.3251,120.422,6800.0
2015-02-10 13:30:00,124.35,124.36,124.27,124.3,3500.0,120.4801,120.4898,120.4026,120.4317,3500.0
2015-02-10 13:35:00,124.29,124.29,124.22,124.27,8500.0,120.422,120.422,120.3542,120.4026,8500.0
2015-02-10 13:40:00,124.28,124.33,124.27,124.27,4200.0,120.4123,120.4607,120.4026,120.4026,4200.0
2015-02-10 13:45:00,124.33,124.36,124.27,124.29,4600.0,120.4607,120.4898,120.4026,120.422,4600.0
2015-02-10 13:50:00,124.32,124.36,124.23,124.23,5900.0,120.451,120.4898,120.3638,120.3638,5900.0
2015-02-10 13:55:00,124.24,124.28,124.18,124.18,9200.0,120.3735,120.4123,120.3154,120.3154,9200.0
2015-02-10 14:00:00,124.21,124.27,124.19,124.27,4600.0,120.3445,120.4026,120.3251,120.4026,4600.0
2015-02-10 14:05:00,124.25,124.37,124.22,124.37,6300.0,120.3832,120.4995,120.3542,120.4995,6300.0
2015-02-10 14:10:00,124.38,124.47,124.38,124.46,7900.0,120.5092,120.5964,120.5092,120.5867,7900.0
2015-02-10 14:15:00,124.42,124.43,124.26,124.31,11600.0,120.5479,120.5576,120.3929,120.4414,11600.0
2015-02-10 14:20:00,124.31,124.39,124.3,124.33,10700.0,120.4414,120.5189,120.4317,120.4607,10700.0
2015-02-10 14:25:00,124.34,124.54,124.31,124.51,12300.0,120.4704,120.6642,120.4414,120.6351,12300.0
2015-02-10 14:30:00,124.51,124.67,124.49,124.66,8600.0,120.6351,120.7901,120.6158,120.7805,8600.0
2015-02-10 14:35:00,124.66,124.7,124.6,124.65,28300.0,120.7805,120.8192,120.7223,120.7708,28300.0
2015-02-10 14:40:00,124.68,124.78,124.63,124.69,13300.0,120.7998,120.8967,120.7514,120.8095,13300.0
2015-02-10 14:45:00,124.7,124.77,124.68,124.74,5100.0,120.8192,120.887,120.7998,120.858,5100.0
2015-02-10 14:50:00,124.74,124.77,124.71,124.76,5200.0,120.858,120.887,120.8289,120.8773,5200.0
2015-02-10 14:55:00,124.76,125.0,124.76,125.0,12000.0,120.8773,121.1099,120.8773,121.1099,12000.0
2015-02-10 15:00:00,124.98,125.04,124.93,124.93,12100.0,121.0905,121.1486,121.0421,121.0421,12100.0
2015-02-10 15:05:00,124.92,124.96,124.88,124.94,9300.0,121.0324,121.0711,120.9936,121.0517,9300.0
2015-02-10 15:10:00,124.94,124.96,124.89,124.92,6100.0,121.0517,121.0711,121.0033,121.0324,6100.0
2015-02-10 15:15:00,124.9,124.92,124.85,124.88,7100.0,121.013,121.0324,120.9645,120.9936,7100.0
2015-02-10 15:20:00,124.89,124.9,124.82,124.89,7800.0,121.0033,121.013,120.9355,121.0033,7800.0
2015-02-10 15:25:00,124.88,125.03,124.85,124.97,8700.0,120.9936,121.1389,120.9645,121.0808,8700.0
2015-02-10 15:30:00,124.96,125.01,124.92,124.96,13900.0,121.0711,121.1196,121.0324,121.0711,13900.0
2015-02-10 15:35:00,124.96,125.07,124.9,125.07,18700.0,121.0711,121.1777,121.013,121.1777,18700.0
2015-02-10 15:40:00,125.04,125.11,124.99,125.09,35700.0,121.1486,121.2165,121.1002,121.1971,35700.0
2015-02-10 15:45:00,125.11,125.16,125.02,125.07,42200.0,121.2165,121.2649,121.1293,121.1777,42200.0
2015-02-10 15:50:00,125.07,125.1,125.0,125.09,49600.0,121.1777,121.2068,121.1099,121.1971,49600.0
2015-02-10 15:55:00,125.09,125.13,124.91,125.0,72700.0,121.1971,121.2358,121.0227,121.1099,72700.0
2015-02-11 09:30:00,125.27,125.68,125.01,125.62,18500.0,121.3715,121.7687,121.1196,121.7106,18500.0
2015-02-11 09:35:00,125.54,125.63,125.14,125.24,23500.0,121.6331,121.7203,121.2455,121.3424,23500.0
2015-02-11 09:40:00,125.36,125.69,125.3,125.45,26300.0,121.4587,121.7784,121.4005,121.5459,26300.0
2015-02-11 09:45:00,125.43,125.69,125.39,125.67,10600.0,121.5265,121.7784,121.4877,121.759,10600.0
2015-02-11 09:50:00,125.54,125.85,125.43,125.75,38300.0,121.6331,121.9334,121.5265,121.8365,38300.0
2015-02-11 09:55:00,125.79,125.91,125.65,125.89,6000.0,121.8753,121.9916,121.7396,121.9722,6000.0
2015-02-11 10:00:00,125.89,125.89,125.66,125.85,12700.0,121.9722,121.9722,121.7493,121.9334,12700.0
2015-02-11 10:05:00,125.88,125.88,125.47,125.55,7100.0,121.9625,121.9625,121.5653,121.6428,7100.0
2015-02-11 10:10:00,125.56,125.61,125.34,125.34,9300.0,121.6525,121.7009,121.4393,121.4393,9300.0
2015-02-11 10:15:00,125.33,125.36,125.2,125.25,6400.0,121.4296,121.4587,121.3037,121.3521,6400.0
2015-02-11 10:20:00,125.26,125.53,125.21,125.5,7200.0,121.3618,121.6234,121.3133,121.5943,7200.0
2015-02-11 10:25:00,125.51,125.81,125.51,125.74,10200.0,121.604,121.8947,121.604,121.8268,10200.0
2015-02-11 10:30:00,125.79,125.82,125.68,125.75,9200.0,121.8753,121.9044,121.7687,121.8365,9200.0
2015-02-11 10:35:00,125.8,125.91,125.75,125.82,9700.0,121.885,121.9916,121.8365,121.9044,9700.0
2015-02-11 10:40:00,125.79,126.16,125.78,126.04,13500.0,121.8753,122.2338,121.8656,122.1175,13500.0
2015-02-11 10:45:00,126.05,126.05,125.82,125.87,16300.0,122.1272,122.1272,121.9044,121.9528,16300.0
2015-02-11 10:50:00,125.83,126.03,125.82,125.93,31200.0,121.914,122.1078,121.9044,122.0109,31200.0
2015-02-11 10:55:00,125.95,125.96,125.85,125.91,28500.0,122.0303,122.04,121.9334,121.9916,28500.0
2015-02-11 11:00:00,125.92,125.98,125.89,125.96,8200.0,122.0012,122.0594,121.9722,122.04,8200.0
2015-02-11 11:05:00,125.97,126.19,125.97,126.09,14800.0,122.0497,122.2628,122.0497,122.166,14800.0
2015-02-11 11:10:00,126.12,126.18,126.0,126.0,7100.0,122.195,122.2532,122.0788,122.0788,7100.0
2015-02-11 11:15:00,126.01,126.05,125.63,125.64,12500.0,122.0884,122.1272,121.7203,121.73,12500.0
2015-02-11 11:20:00,125.63,125.75,125.56,125.64,16900.0,121.7203,121.8365,121.6525,121.73,16900.0
2015-02-11 11:25:00,125.6,125.6,125.41,125.47,10700.0,121.6912,121.6912,121.5071,121.5653,10700.0
2015-02-11 11:30:00,125.47,125.64,125.38,125.64,10300.0,121.5653,121.73,121.4781,121.73,10300.0
2015-02-11 11:35:00,125.66,125.82,125.63,125.82,12600.0,121.7493,121.9044,121.7203,121.9044,12600.0
2015-02-11 11:40:00,125.78,126.0,125.76,125.86,17600.0,121.8656,122.0788,121.8462,121.9431,17600.0
2015-02-11 11:45:00,125.88,125.89,125.77,125.84,5400.0,121.9625,121.9722,121.8559,121.9237,5400.0
2015-02-11 11:50:00,125.86,126.09,125.83,125.98,21000.0,121.9431,122.166,121.914,122.0594,21000.0
2015-02-11 11:55:00,126.0,126.0,125.84,125.84,12000.0,122.0788,122.0788,121.9237,121.9237,12000.0
2015-02-11 12:00:00,125.84,125.84,125.68,125.8,9500.0,121.9237,121.9237,121.7687,121.885,9500.0
2015-02-11 12:05:00,125.82,125.96,125.79,125.85,10700.0,121.9044,122.04,121.8753,121.9334,10700.0
2015-02-11 12:10:00,125.84,125.96,125.81,125.93,13800.0,121.9237,122.04,121.8947,122.0109,13800.0
2015-02-11 12:15:00,125.91,125.93,125.8,125.86,10300.0,121.9916,122.0109,121.885,121.9431,10300.0
2015-02-11 12:20:00,125.88,125.96,125.88,125.94,6700.0,121.9625,122.04,121.9625,122.0206,6700.0
2015-02-11 12:25:00,125.92,126.1,125.92,125.92,10800.0,122.0012,122.1756,122.0012,122.0012,10800.0
2015-02-11 12:30:00,125.95,125.99,125.87,125.88,10000.0,122.0303,122.0691,121.9528,121.9625,10000.0
2015-02-11 12:35:00,125.86,126.0,125.86,125.96,10600.0,121.9431,122.0788,121.9431,122.04,10600.0
2015-02-11 12:40:00,125.96,125.96,125.78,125.78,9100.0,122.04,122.04,121.8656,121.8656,9100.0
2015-02-11 12:45:00,125.76,125.81,125.73,125.81,6100.0,121.8462,121.8947,121.8172,121.8947,6100.0
2015-02-11 12:50:00,125.82,125.88,125.66,125.69,7700.0,121.9044,121.9625,121.7493,121.7784,7700.0
2015-02-11 12:55:00,125.67,125.67,125.49,125.5,4300.0,121.759,121.759,121.5846,121.5943,4300.0
2015-02-11 13:00:00,125.48,125.56,125.45,125.46,4700.0,121.5749,121.6525,121.5459,121.5556,4700.0
2015-02-11 13:05:00,125.45,125.45,125.27,125.3,5400.0,121.5459,121.5459,121.3715,121.4005,5400.0
2015-02-11 13:10:00,125.27,125.32,124.9,124.99,13600.0,121.3715,121.4199,121.013,121.1002,13600.0
2015-02-11 13:15:00,124.95,124.99,124.9,124.91,10500.0,121.0614,121.1002,121.013,121.0227,10500.0
2015-02-11 13:20:00,124.92,125.09,124.86,125.05,7500.0,121.0324,121.1971,120.9742,121.1583,7500.0
2015-02-11 13:25:00,125.09,125.09,125.01,125.01,5500.0,121.1971,121.1971,121.1196,121.1196,5500.0
2015-02-11 13:30:00,125.02,125.07,124.88,124.91,15400.0,121.1293,121.1777,120.9936,121.0227,15400.0
2015-02-11 13:35:00,124.91,125.1,124.9,125.04,10100.0,121.0227,121.2068,121.013,121.1486,10100.0
2015-02-11 13:40:00,125.06,125.22,125.03,125.15,15200.0,121.168,121.323,121.1389,121.2552,15200.0
2015-02-11 13:45:00,125.15,125.28,125.09,125.28,18900.0,121.2552,121.3812,121.1971,121.3812,18900.0
2015-02-11 13:50:00,125.28,125.41,125.28,125.3,9700.0,121.3812,121.5071,121.3812,121.4005,9700.0
2015-02-11 13:55:00,125.29,125.68,125.2,125.53,21000.0,121.3909,121.7687,121.3037,121.6234,21000.0
2015-02-11 14:00:00,125.54,125.59,125.49,125.58,9300.0,121.6331,121.6815,121.5846,121.6718,9300.0
2015-02-11 14:05:00,125.56,125.8,125.51,125.8,17800.0,121.6525,121.885,121.604,121.885,17800.0
2015-02-11 14:10:00,125.76,125.76,125.57,125.59,9000.0,121.8462,121.8462,121.6621,121.6815,9000.0
2015-02-11 14:15:00,125.56,125.65,125.35,125.35,38800.0,121.6525,121.7396,121.449,121.449,38800.0
2015-02-11 14:20:00,125.39,125.39,125.2,125.2,8000.0,121.4877,121.4877,121.3037,121.3037,8000.0
2015-02-11 14:25:00,125.21,125.21,125.02,125.1,11100.0,121.3133,121.3133,121.1293,121.2068,11100.0
2015-02-11 14:30:00,125.1,125.35,125.09,125.35,7300.0,121.2068,121.449,121.1971,121.449,7300.0
2015-02-11 14:35:00,125.35,125.43,125.35,125.37,10900.0,121.449,121.5265,121.449,121.4684,10900.0
2015-02-11 14:40:00,125.42,125.56,125.42,125.44,11500.0,121.5168,121.6525,121.5168,121.5362,11500.0
2015-02-11 14:45:00,125.43,125.61,125.43,125.59,7700.0,121.5265,121.7009,121.5265,121.6815,7700.0
2015-02-11 14:50:00,125.6,125.6,125.51,125.53,8000.0,121.6912,121.6912,121.604,121.6234,8000.0
2015-02-11 14:55:00,125.51,125.53,125.31,125.35,19700.0,121.604,121.6234,121.4102,121.449,19700.0
2015-02-11 15:00:00,125.38,125.45,125.35,125.39,13700.0,121.4781,121.5459,121.449,121.4877,13700.0
2015-02-11 15:05:00,125.38,125.42,125.23,125.23,17300.0,121.4781,121.5168,121.3327,121.3327,17300.0
2015-02-11 15:10:00,125.22,125.27,125.2,125.22,11400.0,121.323,121.3715,121.3037,121.323,11400.0
2015-02-11 15:15:00,125.22,125.24,125.09,125.18,25800.0,121.323,121.3424,121.1971,121.2843,25800.0
2015-02-11 15:20:00,125.17,125.55,125.16,125.55,18100.0,121.2746,121.6428,121.2649,121.6428,18100.0
2015-02-11 15:25:00,125.58,125.91,125.58,125.68,21900.0,121.6718,121.9916,121.6718,121.7687,21900.0
2015-02-11 15:30:00,125.69,125.77,125.41,125.46,16500.0,121.7784,121.8559,121.5071,121.5556,16500.0
2015-02-11 15:35:00,125.46,125.61,125.45,125.57,10000.0,121.5556,121.7009,121.5459,121.6621,10000.0
2015-02-11 15:40:00,125.58,125.65,125.43,125.47,14700.0,121.6718,121.7396,121.5265,121.5653,14700.0
2015-02-11 15:45:00,125.45,125.45,125.11,125.15,20400.0,121.5459,121.5459,121.2165,121.2552,20400.0
2015-02-11 15:50:00,125.16,125.3,125.1,125.27,22700.0,121.2649,121.4005,121.2068,121.3715,22700.0
2015-02-11 15:55:00,125.26,125.45,125.23,125.38,42600.0,121.3618,121.5459,121.3327,121.4781,42600.0
2015-02-12 09:30:00,126.76,126.88,126.48,126.51,49000.0,122.8151,122.9314,122.5438,122.5729,49000.0
2015-02-12 09:35:00,126.51,126.76,126.31,126.63,39600.0,122.5729,122.8151,122.3791,122.6892,39600.0
2015-02-12 09:40:00,126.56,126.86,126.45,126.86,24400.0,122.6213,122.912,122.5148,122.912,24400.0
2015-02-12 09:45:00,126.83,127.08,126.66,126.66,13800.0,122.8829,123.1251,122.7182,122.7182,13800.0
2015-02-12 09:50:00,126.68,126.75,126.62,126.75,10700.0,122.7376,122.8054,122.6795,122.8054,10700.0
2015-02-12 09:55:00,126.65,126.81,126.44,126.45,59200.0,122.7085,122.8635,122.5051,122.5148,59200.0
2015-02-12 10:00:00,126.44,126.64,126.35,126.62,11800.0,122.5051,122.6988,122.4179,122.6795,11800.0
2015-02-12 10:05:00,126.62,126.66,126.44,126.46,9500.0,122.6795,122.7182,122.5051,122.5244,9500.0
2015-02-12 10:10:00,126.46,126.53,126.42,126.42,12000.0,122.5244,122.5923,122.4857,122.4857,12000.0
2015-02-12 10:15:00,126.42,126.47,126.34,126.43,5800.0,122.4857,122.5341,122.4082,122.4954,5800.0
2015-02-12 10:20:00,126.46,126.51,126.25,126.31,9800.0,122.5244,122.5729,122.321,122.3791,9800.0
2015-02-12 10:25:00,126.32,126.44,126.32,126.34,7300.0,122.3888,122.5051,122.3888,122.4082,7300.0
2015-02-12 10:30:00,126.31,126.48,126.25,126.47,8800.0,122.3791,122.5438,122.321,122.5341,8800.0
2015-02-12 10:35:00,126.49,126.5,126.36,126.46,8900.0,122.5535,122.5632,122.4276,122.5244,8900.0
2015-02-12 10:40:00,126.46,126.48,126.41,126.48,6000.0,122.5244,122.5438,122.476,122.5438,6000.0
2015-02-12 10:45:00,126.46,126.65,126.46,126.53,9600.0,122.5244,122.7085,122.5244,122.5923,9600.0
2015-02-12 10:50:00,126.52,126.52,126.3,126.32,8200.0,122.5826,122.5826,122.3694,122.3888,8200.0
2015-02-12 10:55:00,126.29,126.29,126.11,126.18,14100.0,122.3597,122.3597,122.1853,122.2532,14100.0
2015-02-12 11:00:00,126.16,126.16,125.88,125.96,13400.0,122.2338,122.2338,121.9625,122.04,13400.0
2015-02-12 11:05:00,125.97,126.1,125.97,126.07,6500.0,122.0497,122.1756,122.0497,122.1466,6500.0
2015-02-12 11:10:00,126.06,126.13,125.96,126.11,16900.0,122.1369,122.2047,122.04,122.1853,16900.0
2015-02-12 11:15:00,126.11,126.11,125.77,125.79,11600.0,122.1853,122.1853,121.8559,121.8753,11600.0
2015-02-12 11:20:00,125.8,125.89,125.75,125.77,8800.0,121.885,121.9722,121.8365,121.8559,8800.0
2015-02-12 11:25:00,125.74,125.78,125.6,125.7,13700.0,121.8268,121.8656,121.6912,121.7881,13700.0
2015-02-12 11:30:00,125.72,125.88,125.65,125.83,13300.0,121.8075,121.9625,121.7396,121.914,13300.0
2015-02-12 11:35:00,125.85,125.96,125.77,125.78,8500.0,121.9334,122.04,121.8559,121.8656,8500.0
2015-02-12 11:40:00,125.79,125.79,125.7,125.77,9500.0,121.8753,121.8753,121.7881,121.8559,9500.0
2015-02-12 11:45:00,125.77,125.85,125.69,125.78,13300.0,121.8559,121.9334,121.7784,121.8656,13300.0
2015-02-12 11:50:00,125.78,126.28,125.78,126.13,22600.0,121.8656,122.35,121.8656,122.2047,22600.0
2015-02-12 11:55:00,126.12,126.13,126.02,126.05,6000.0,122.195,122.2047,122.0981,122.1272,6000.0
2015-02-12 12:00:00,126.02,126.33,126.02,126.33,9100.0,122.0981,122.3985,122.0981,122.3985,9100.0
2015-02-12 12:05:00,126.31,126.38,126.27,126.31,9200.0,122.3791,122.4469,122.3404,122.3791,9200.0
2015-02-12 12:10:00,126.32,126.48,126.3,126.37,7600.0,122.3888,122.5438,122.3694,122.4372,7600.0
2015-02-12 12:15:00,126.37,126.41,126.29,126.3,9000.0,122.4372,122.476,122.3597,122.3694,9000.0
2015-02-12 12:20:00,126.27,126.28,126.17,126.24,7900.0,122.3404,122.35,122.2435,122.3113,7900.0
2015-02-12 12:25:00,126.27,126.37,126.27,126.33,6500.0,122.3404,122.4372,122.3404,122.3985,6500.0
2015-02-12 12:30:00,126.33,126.48,126.33,126.42,11800.0,122.3985,122.5438,122.3985,122.4857,11800.0
2015-02-12 12:35:00,126.44,126.44,126.36,126.41,7200.0,122.5051,122.5051,122.4276,122.476,7200.0
2015-02-12 12:40:00,126.4,126.52,126.38,126.42,18200.0,122.4663,122.5826,122.4469,122.4857,18200.0
2015-02-12 12:45:00,126.45,126.48,126.33,126.34,7900.0,122.5148,122.5438,122.3985,122.4082,7900.0
2015-02-12 12:50:00,126.35,126.49,126.35,126.43,6700.0,122.4179,122.5535,122.4179,122.4954,6700.0
2015-02-12 12:55:00,126.44,126.5,126.44,126.46,9900.0,122.5051,122.5632,122.5051,122.5244,9900.0
2015-02-12 13:00:00,126.45,126.47,126.34,126.39,4700.0,122.5148,122.5341,122.4082,122.4566,4700.0
2015-02-12 13:05:00,126.41,126.48,126.38,126.43,5000.0,122.476,122.5438,122.4469,122.4954,5000.0
2015-02-12 13:10:00,126.41,126.5,126.37,126.4,6000.0,122.476,122.5632,122.4372,122.4663,6000.0
2015-02-12 13:15:00,126.39,126.4,126.32,126.37,5600.0,122.4566,122.4663,122.3888,122.4372,5600.0
2015-02-12 13:20:00,126.34,126.47,126.26,126.31,6300.0,122.4082,122.5341,122.3307,122.3791,6300.0
2015-02-12 13:25:00,126.32,126.43,126.28,126.43,7500.0,122.3888,122.4954,122.35,122.4954,7500.0
2015-02-12 13:30:00,126.38,126.5,126.34,126.49,10900.0,122.4469,122.5632,122.4082,122.5535,10900.0
2015-02-12 13:35:00,126.48,126.54,126.48,126.53,10900.0,122.5438,122.602,122.5438,122.5923,10900.0
2015-02-12 13:40:00,126.54,126.67,126.54,126.64,8800.0,122.602,122.7279,122.602,122.6988,8800.0
2015-02-12 13:45:00,126.66,126.71,126.59,126.59,10700.0,122.7182,122.7667,122.6504,122.6504,10700.0
2015-02-12 13:50:00,126.57,126.6,126.54,126.54,4300.0,122.631,122.6601,122.602,122.602,4300.0
2015-02-12 13:55:00,126.54,126.55,126.47,126.53,8700.0,122.602,122.6116,122.5341,122.5923,8700.0
2015-02-12 14:00:00,126.51,126.62,126.5,126.56,8000.0,122.5729,122.6795,122.5632,122.6213,8000.0
2015-02-12 14:05:00,126.56,126.68,126.53,126.68,13900.0,122.6213,122.7376,122.5923,122.7376,13900.0
2015-02-12 14:10:00,126.67,126.67,126.56,126.58,10000.0,122.7279,122.7279,122.6213,122.6407,10000.0
2015-02-12 14:15:00,126.57,126.57,126.46,126.51,8200.0,122.631,122.631,122.5244,122.5729,8200.0
2015-02-12 14:20:00,126.52,126.6,126.44,126.6,6200.0,122.5826,122.6601,122.5051,122.6601,6200.0
2015-02-12 14:25:00,126.59,126.63,126.48,126.51,13800.0,122.6504,122.6892,122.5438,122.5729,13800.0
2015-02-12 14:30:00,126.48,126.57,126.47,126.57,13100.0,122.5438,122.631,122.5341,122.631,13100.0
2015-02-12 14:35:00,126.57,126.63,126.55,126.6,9700.0,122.631,122.6892,122.6116,122.6601,9700.0
2015-02-12 14:40:00,126.58,126.63,126.55,126.61,25000.0,122.6407,122.6892,122.6116,122.6698,25000.0
2015-02-12 14:45:00,126.59,126.59,126.51,126.54,9300.0,122.6504,122.6504,122.5729,122.602,9300.0
2015-02-12 14:50:00,126.55,126.6,126.52,126.52,6800.0,122.6116,122.6601,122.5826,122.5826,6800.0
2015-02-12 14:55:00,126.52,126.55,126.45,126.45,10500.0,122.5826,122.6116,122.5148,122.5148,10500.0
2015-02-12 15:00:00,126.45,126.66,126.43,126.55,12400.0,122.5148,122.7182,122.4954,122.6116,12400.0
2015-02-12 15:05:00,126.54,126.69,126.48,126.63,23600.0,122.602,122.7473,122.5438,122.6892,23600.0
2015-02-12 15:10:00,126.64,126.72,126.61,126.66,14200.0,122.6988,122.7764,122.6698,122.7182,14200.0
2015-02-12 15:15:00,126.66,126.76,126.66,126.76,18800.0,122.7182,122.8151,122.7182,122.8151,18800.0
2015-02-12 15:20:00,126.77,126.79,126.65,126.74,19000.0,122.8248,122.8442,122.7085,122.7957,19000.0
2015-02-12 15:25:00,126.73,126.79,126.67,126.77,18500.0,122.786,122.8442,122.7279,122.8248,18500.0
2015-02-12 15:30:00,126.77,126.77,126.58,126.7,23000.0,122.8248,122.8248,122.6407,122.757,23000.0
2015-02-12 15:35:00,126.7,126.75,126.62,126.66,23700.0,122.757,122.8054,122.6795,122.7182,23700.0
2015-02-12 15:40:00,126.68,126.79,126.67,126.75,22000.0,122.7376,122.8442,122.7279,122.8054,22000.0
2015-02-12 15:45:00,126.74,126.78,126.74,126.78,20300.0,122.7957,122.8345,122.7957,122.8345,20300.0
2015-02-12 15:50:00,126.78,126.82,126.75,126.75,35900.0,122.8345,122.8732,122.8054,122.8054,35900.0
2015-02-12 15:55:00,126.73,126.86,126.68,126.8,86500.0,122.786,122.912,122.7376,122.8539,86500.0
2015-02-13 09:30:00,126.81,127.11,126.75,126.91,29300.0,122.8635,123.1542,122.8054,122.9604,29300.0
2015-02-13 09:35:00,126.9,127.3,126.9,127.26,51400.0,122.9507,123.3383,122.9507,123.2995,51400.0
2015-02-13 09:40:00,127.27,127.45,126.64,126.7,40500.0,123.3092,123.4836,122.6988,122.757,40500.0
2015-02-13 09:45:00,126.63,126.67,126.46,126.46,7300.0,122.6892,122.7279,122.5244,122.5244,7300.0
2015-02-13 09:50:00,126.42,126.43,125.95,125.95,17600.0,122.4857,122.4954,122.0303,122.0303,17600.0
2015-02-13 09:55:00,125.95,126.08,125.9,125.98,6600.0,122.0303,122.1563,121.9819,122.0594,6600.0
2015-02-13 10:00:00,125.97,125.97,125.74,125.8,14600.0,122.0497,122.0497,121.8268,121.885,14600.0
2015-02-13 10:05:00,125.81,125.96,125.66,125.73,23200.0,121.8947,122.04,121.7493,121.8172,23200.0
2015-02-13 10:10:00,125.72,125.94,125.72,125.94,39400.0,121.8075,122.0206,121.8075,122.0206,39400.0
2015-02-13 10:15:00,125.91,126.18,125.9,126.18,26000.0,121.9916,122.2532,121.9819,122.2532,26000.0
2015-02-13 10:20:00,126.18,126.3,126.14,126.3,8300.0,122.2532,122.3694,122.2144,122.3694,8300.0
2015-02-13 10:25:00,126.32,126.59,126.31,126.55,9400.0,122.3888,122.6504,122.3791,122.6116,9400.0
2015-02-13 10:30:00,126.56,126.61,126.21,126.23,26400.0,122.6213,122.6698,122.2822,122.3016,26400.0
2015-02-13 10:35:00,126.15,126.36,126.15,126.31,15300.0,122.2241,122.4276,122.2241,122.3791,15300.0
2015-02-13 10:40:00,126.33,126.48,126.27,126.47,10800.0,122.3985,122.5438,122.3404,122.5341,10800.0
2015-02-13 10:45:00,126.48,126.54,126.38,126.41,13800.0,122.5438,122.602,122.4469,122.476,13800.0
2015-02-13 10:50:00,126.46,126.67,126.46,126.66,5700.0,122.5244,122.7279,122.5244,122.7182,5700.0
2015-02-13 10:55:00,126.66,126.7,126.56,126.57,7400.0,122.7182,122.757,122.6213,122.631,7400.0
2015-02-13 11:00:00,126.57,126.66,126.56,126.62,12700.0,122.631,122.7182,122.6213,122.6795,12700.0
2015-02-13 11:05:00,126.61,126.62,126.48,126.61,16400.0,122.6698,122.6795,122.5438,122.6698,16400.0
2015-02-13 11:10:00,126.61,126.72,126.6,126.72,8900.0,122.6698,122.7764,122.6601,122.7764,8900.0
2015-02-13 11:15:00,126.71,126.76,126.59,126.76,13900.0,122.7667,122.8151,122.6504,122.8151,13900.0
2015-02-13 11:20:00,126.78,126.79,126.58,126.63,10500.0,122.8345,122.8442,122.6407,122.6892,10500.0
2015-02-13 11:25:00,126.62,126.8,126.61,126.8,13000.0,122.6795,122.8539,122.6698,122.8539,13000.0
2015-02-13 11:30:00,126.79,126.82,126.7,126.79,7800.0,122.8442,122.8732,122.757,122.8442,7800.0
2015-02-13 11:35:00,126.77,126.77,126.65,126.66,13400.0,122.8248,122.8248,122.7085,122.7182,13400.0
2015-02-13 11:40:00,126.65,126.77,126.64,126.76,17800.0,122.7085,122.8248,122.6988,122.8151,17800.0
2015-02-13 11:45:00,126.8,126.86,126.74,126.85,6600.0,122.8539,122.912,122.7957,122.9023,6600.0
2015-02-13 11:50:00,126.85,126.88,126.74,126.81,8100.0,122.9023,122.9314,122.7957,122.8635,8100.0
2015-02-13 11:55:00,126.8,126.84,126.67,126.84,11300.0,122.8539,122.8926,122.7279,122.8926,11300.0
2015-02-13 12:00:00,126.83,126.89,126.8,126.88,6300.0,122.8829,122.9411,122.8539,122.9314,6300.0
2015-02-13 12:05:00,126.86,126.88,126.78,126.87,11300.0,122.912,122.9314,122.8345,122.9217,11300.0
2015-02-13 12:10:00,126.85,126.87,126.8,126.86,8100.0,122.9023,122.9217,122.8539,122.912,8100.0
2015-02-13 12:15:00,126.86,126.88,126.68,126.72,9800.0,122.912,122.9314,122.7376,122.7764,9800.0
2015-02-13 12:20:00,126.71,126.78,126.7,126.78,4800.0,122.7667,122.8345,122.757,122.8345,4800.0
2015-02-13 12:25:00,126.76,126.8,126.67,126.78,13600.0,122.8151,122.8539,122.7279,122.8345,13600.0
2015-02-13 12:30:00,126.77,126.82,126.72,126.82,6800.0,122.8248,122.8732,122.7764,122.8732,6800.0
2015-02-13 12:35:00,126.8,126.88,126.71,126.79,36000.0,122.8539,122.9314,122.7667,122.8442,36000.0
2015-02-13 12:40:00,126.78,126.84,126.76,126.84,7500.0,122.8345,122.8926,122.8151,122.8926,7500.0
2015-02-13 12:45:00,126.84,126.88,126.78,126.8,11800.0,122.8926,122.9314,122.8345,122.8539,11800.0
2015-02-13 12:50:00,126.82,126.85,126.78,126.79,8700.0,122.8732,122.9023,122.8345,122.8442,8700.0
2015-02-13 12:55:00,126.79,126.83,126.65,126.82,13600.0,122.8442,122.8829,122.7085,122.8732,13600.0
2015-02-13 13:00:00,126.83,126.89,126.76,126.81,7600.0,122.8829,122.9411,122.8151,122.8635,7600.0
2015-02-13 13:05:00,126.86,126.94,126.8,126.81,6100.0,122.912,122.9895,122.8539,122.8635,6100.0
2015-02-13 13:10:00,126.81,126.93,126.79,126.85,8400.0,122.8635,122.9798,122.8442,122.9023,8400.0
2015-02-13 13:15:00,126.83,127.06,126.83,127.0,27800.0,122.8829,123.1058,122.8829,123.0476,27800.0
2015-02-13 13:20:00,127.0,127.04,126.97,127.03,13800.0,123.0476,123.0864,123.0186,123.0767,13800.0
2015-02-13 13:25:00,127.01,127.05,126.98,126.99,18500.0,123.0573,123.0961,123.0283,123.0379,18500.0
2015-02-13 13:30:00,126.98,127.05,126.98,127.0,18400.0,123.0283,123.0961,123.0283,123.0476,18400.0
2015-02-13 13:35:00,127.0,127.09,126.82,127.06,57800.0,123.0476,123.1348,122.8732,123.1058,57800.0
2015-02-13 13:40:00,127.06,127.06,126.8,126.95,6000.0,123.1058,123.1058,122.8539,122.9992,6000.0
2015-02-13 13:45:00,126.96,127.05,126.95,127.05,6800.0,123.0089,123.0961,122.9992,123.0961,6800.0
2015-02-13 13:50:00,127.05,127.12,127.02,127.02,9600.0,123.0961,123.1639,123.067,123.067,9600.0
2015-02-13 13:55:00,127.05,127.05,126.96,126.99,8100.0,123.0961,123.0961,123.0089,123.0379,8100.0
2015-02-13 14:00:00,126.97,126.99,126.93,126.93,7000.0,123.0186,123.0379,122.9798,122.9798,7000.0
2015-02-13 14:05:00,126.94,127.0,126.9,126.9,10500.0,122.9895,123.0476,122.9507,122.9507,10500.0
2015-02-13 14:10:00,126.91,127.02,126.77,126.99,28300.0,122.9604,123.067,122.8248,123.0379,28300.0
2015-02-13 14:15:00,126.96,126.97,126.83,126.94,7900.0,123.0089,123.0186,122.8829,122.9895,7900.0
2015-02-13 14:20:00,126.93,127.03,126.91,126.96,18600.0,122.9798,123.0767,122.9604,123.0089,18600.0
2015-02-13 14:25:00,126.96,127.02,126.95,126.97,12400.0,123.0089,123.067,122.9992,123.0186,12400.0
2015-02-13 14:30:00,126.98,127.02,126.92,127.0,8400.0,123.0283,123.067,122.9701,123.0476,8400.0
2015-02-13 14:35:00,127.01,127.15,127.01,127.11,14200.0,123.0573,123.193,123.0573,123.1542,14200.0
2015-02-13 14:40:00,127.1,127.25,127.1,127.23,9200.0,123.1445,123.2899,123.1445,123.2705,9200.0
2015-02-13 14:45:00,127.25,127.38,127.24,127.33,11400.0,123.2899,123.4158,123.2802,123.3674,11400.0
2015-02-13 14:50:00,127.34,127.35,127.25,127.35,8500.0,123.3771,123.3867,123.2899,123.3867,8500.0
2015-02-13 14:55:00,127.36,127.46,127.36,127.46,11800.0,123.3964,123.4933,123.3964,123.4933,11800.0
2015-02-13 15:00:00,127.46,127.46,127.35,127.4,14300.0,123.4933,123.4933,123.3867,123.4352,14300.0
2015-02-13 15:05:00,127.41,127.56,127.4,127.41,23800.0,123.4449,123.5902,123.4352,123.4449,23800.0
2015-02-13 15:10:00,127.42,127.63,127.42,127.61,10500.0,123.4546,123.658,123.4546,123.6387,10500.0
2015-02-13 15:15:00,127.58,127.65,127.5,127.57,20300.0,123.6096,123.6774,123.5321,123.5999,20300.0
2015-02-13 15:20:00,127.57,127.57,127.37,127.45,24200.0,123.5999,123.5999,123.4061,123.4836,24200.0
2015-02-13 15:25:00,127.45,127.6,127.45,127.6,20000.0,123.4836,123.629,123.4836,123.629,20000.0
2015-02-13 15:30:00,127.6,127.62,127.37,127.42,26300.0,123.629,123.6483,123.4061,123.4546,26300.0
2015-02-13 15:35:00,127.42,127.55,127.41,127.44,20900.0,123.4546,123.5805,123.4449,123.4739,20900.0
2015-02-13 15:40:00,127.44,127.6,127.43,127.57,28000.0,123.4739,123.629,123.4643,123.5999,28000.0
2015-02-13 15:45:00,127.55,127.61,127.46,127.59,31300.0,123.5805,123.6387,123.4933,123.6193,31300.0
2015-02-13 15:50:00,127.6,127.67,127.55,127.62,41200.0,123.629,123.6968,123.5805,123.6483,41200.0
2015-02-13 15:55:00,127.6,127.71,127.6,127.62,56200.0,123.629,123.7355,123.629,123.6483,56200.0
2015-02-17 09:30:00,127.02,127.28,126.92,127.15,84400.0,123.067,123.3189,122.9701,123.193,84400.0
2015-02-17 09:35:00,127.11,127.12,126.82,126.99,22600.0,123.1542,123.1639,122.8732,123.0379,22600.0
2015-02-17 09:40:00,126.97,127.07,126.52,126.52,22500.0,123.0186,123.1155,122.5826,122.5826,22500.0
2015-02-17 09:45:00,126.59,126.69,126.2,126.3,20600.0,122.6504,122.7473,122.2725,122.3694,20600.0
2015-02-17 09:50:00,126.24,126.52,126.19,126.42,10500.0,122.3113,122.5826,122.2628,122.4857,10500.0
2015-02-17 09:55:00,126.52,126.64,126.44,126.49,8800.0,122.5826,122.6988,122.5051,122.5535,8800.0
2015-02-17 10:00:00,126.64,126.82,126.64,126.75,6000.0,122.6988,122.8732,122.6988,122.8054,6000.0
2015-02-17 10:05:00,126.79,126.91,126.74,126.79,10500.0,122.8442,122.9604,122.7957,122.8442,10500.0
2015-02-17 10:10:00,126.8,127.0,126.8,126.99,6300.0,122.8539,123.0476,122.8539,123.0379,6300.0
2015-02-17 10:15:00,127.0,127.18,127.0,127.04,13500.0,123.0476,123.222,123.0476,123.0864,13500.0
2015-02-17 10:20:00,127.0,127.08,126.94,127.02,8800.0,123.0476,123.1251,122.9895,123.067,8800.0
2015-02-17 10:25:00,127.04,127.17,127.04,127.17,1500.0,123.0864,123.2123,123.0864,123.2123,1500.0
2015-02-17 10:30:00,127.24,127.26,127.16,127.25,5000.0,123.2802,123.2995,123.2027,123.2899,5000.0
2015-02-17 10:35:00,127.23,127.3,127.13,127.3,9500.0,123.2705,123.3383,123.1736,123.3383,9500.0
2015-02-17 10:40:00,127.28,127.33,127.22,127.23,4500.0,123.3189,123.3674,123.2608,123.2705,4500.0
2015-02-17 10:45:00,127.23,127.25,127.11,127.11,11400.0,123.2705,123.2899,123.1542,123.1542,11400.0
2015-02-17 10:50:00,127.12,127.15,127.02,127.1,13000.0,123.1639,123.193,123.067,123.1445,13000.0
2015-02-17 10:55:00,127.06,127.18,127.0,127.04,26900.0,123.1058,123.222,123.0476,123.0864,26900.0
2015-02-17 11:00:00,127.1,127.1,127.0,127.03,5300.0,123.1445,123.1445,123.0476,123.0767,5300.0
2015-02-17 11:05:00,127.04,127.05,127.0,127.01,8500.0,123.0864,123.0961,123.0476,123.0573,8500.0
2015-02-17 11:10:00,127.01,127.07,127.0,127.02,8400.0,123.0573,123.1155,123.0476,123.067,8400.0
2015-02-17 11:15:00,127.03,127.09,127.02,127.04,3300.0,123.0767,123.1348,123.067,123.0864,3300.0
2015-02-17 11:20:00,127.08,127.11,127.04,127.11,2500.0,123.1251,123.1542,123.0864,123.1542,2500.0
2015-02-17 11:25:00,127.08,127.13,127.05,127.1,4100.0,123.1251,123.1736,123.0961,123.1445,4100.0
2015-02-17 11:30:00,127.1,127.15,127.03,127.15,4300.0,123.1445,123.193,123.0767,123.193,4300.0
2015-02-17 11:35:00,127.14,127.15,127.06,127.06,3100.0,123.1833,123.193,123.1058,123.1058,3100.0
2015-02-17 11:40:00,127.06,127.07,127.0,127.05,6100.0,123.1058,123.1155,123.0476,123.0961,6100.0
2015-02-17 11:45:00,127.05,127.07,127.02,127.04,5700.0,123.0961,123.1155,123.067,123.0864,5700.0
2015-02-17 11:50:00,127.05,127.09,127.02,127.02,5100.0,123.0961,123.1348,123.067,123.067,5100.0
2015-02-17 11:55:00,127.01,127.11,127.01,127.06,3900.0,123.0573,123.1542,123.0573,123.1058,3900.0
2015-02-17 12:00:00,127.05,127.13,127.02,127.02,4600.0,123.0961,123.1736,123.067,123.067,4600.0
2015-02-17 12:05:00,127.01,127.07,127.0,127.07,5300.0,123.0573,123.1155,123.0476,123.1155,5300.0
2015-02-17 12:10:00,127.11,127.13,127.08,127.11,3500.0,123.1542,123.1736,123.1251,123.1542,3500.0
2015-02-17 12:15:00,127.12,127.23,127.12,127.23,5100.0,123.1639,123.2705,123.1639,123.2705,5100.0
2015-02-17 12:20:00,127.23,127.24,127.17,127.18,9200.0,123.2705,123.2802,123.2123,123.222,9200.0
2015-02-17 12:25:00,127.19,127.23,127.12,127.23,5600.0,123.2317,123.2705,123.1639,123.2705,5600.0
2015-02-17 12:30:00,127.21,127.35,127.21,127.28,5200.0,123.2511,123.3867,123.2511,123.3189,5200.0
2015-02-17 12:35:00,127.27,127.33,127.26,127.31,4300.0,123.3092,123.3674,123.2995,123.348,4300.0
2015-02-17 12:40:00,127.29,127.34,127.26,127.34,6400.0,123.3286,123.3771,123.2995,123.3771,6400.0
2015-02-17 12:45:00,127.35,127.45,127.32,127.44,7500.0,123.3867,123.4836,123.3577,123.4739,7500.0
2015-02-17 12:50:00,127.45,127.57,127.44,127.53,6500.0,123.4836,123.5999,123.4739,123.5611,6500.0
2015-02-17 12:55:00,127.53,127.63,127.52,127.63,10700.0,123.5611,123.658,123.5515,123.658,10700.0
2015-02-17 13:00:00,127.64,127.78,127.59,127.76,9900.0,123.6677,123.8034,123.6193,123.784,9900.0
2015-02-17 13:05:00,127.77,127.82,127.72,127.79,11000.0,123.7937,123.8421,123.7452,123.8131,11000.0
2015-02-17 13:10:00,127.81,127.95,127.8,127.93,16000.0,123.8324,123.9681,123.8227,123.9487,16000.0
2015-02-17 13:15:00,127.91,128.02,127.91,127.96,17400.0,123.9293,124.0359,123.9293,123.9778,17400.0
2015-02-17 13:20:00,127.95,128.0,127.89,127.91,11900.0,123.9681,124.0165,123.9099,123.9293,11900.0
2015-02-17 13:25:00,127.9,128.17,127.9,128.11,17600.0,123.9196,124.1812,123.9196,124.1231,17600.0
2015-02-17 13:30:00,128.14,128.15,128.03,128.03,13100.0,124.1522,124.1618,124.0456,124.0456,13100.0
2015-02-17 13:35:00,128.01,128.01,127.89,127.89,9500.0,124.0262,124.0262,123.9099,123.9099,9500.0
2015-02-17 13:40:00,127.87,127.96,127.83,127.95,15600.0,123.8906,123.9778,123.8518,123.9681,15600.0
2015-02-17 13:45:00,127.97,128.0,127.89,127.97,11100.0,123.9874,124.0165,123.9099,123.9874,11100.0
2015-02-17 13:50:00,127.96,127.96,127.82,127.84,5500.0,123.9778,123.9778,123.8421,123.8615,5500.0
2015-02-17 13:55:00,127.84,127.86,127.76,127.83,4700.0,123.8615,123.8809,123.784,123.8518,4700.0
2015-02-17 14:00:00,127.84,127.84,127.76,127.76,4600.0,123.8615,123.8615,123.784,123.784,4600.0
2015-02-17 14:05:00,127.77,127.89,127.76,127.86,16900.0,123.7937,123.9099,123.784,123.8809,16900.0
2015-02-17 14:10:00,127.89,127.94,127.87,127.89,8000.0,123.9099,123.9584,123.8906,123.9099,8000.0
2015-02-17 14:15:00,127.9,127.93,127.88,127.92,3200.0,123.9196,123.9487,123.9003,123.939,3200.0
2015-02-17 14:20:00,127.92,127.99,127.9,127.94,4700.0,123.939,124.0068,123.9196,123.9584,4700.0
2015-02-17 14:25:00,127.93,128.0,127.92,128.0,10100.0,123.9487,124.0165,123.939,124.0165,10100.0
2015-02-17 14:30:00,127.98,128.01,127.92,128.01,8700.0,123.9971,124.0262,123.939,124.0262,8700.0
2015-02-17 14:35:00,128.01,128.02,127.91,127.92,5600.0,124.0262,124.0359,123.9293,123.939,5600.0
2015-02-17 14:40:00,127.93,128.03,127.93,128.0,9900.0,123.9487,124.0456,123.9487,124.0165,9900.0
2015-02-17 14:45:00,128.01,128.13,128.01,128.09,13400.0,124.0262,124.1425,124.0262,124.1037,13400.0
2015-02-17 14:50:00,128.1,128.11,127.95,127.98,13700.0,124.1134,124.1231,123.9681,123.9971,13700.0
2015-02-17 14:55:00,127.97,128.06,127.96,128.0,12200.0,123.9874,124.0746,123.9778,124.0165,12200.0
2015-02-17 15:00:00,127.99,128.03,127.98,128.0,14500.0,124.0068,124.0456,123.9971,124.0165,14500.0
2015-02-17 15:05:00,128.0,128.09,128.0,128.05,19900.0,124.0165,124.1037,124.0165,124.065,19900.0
2015-02-17 15:10:00,128.05,128.06,127.97,128.0,14500.0,124.065,124.0746,123.9874,124.0165,14500.0
2015-02-17 15:15:00,128.0,128.05,127.99,128.04,10200.0,124.0165,124.065,124.0068,124.0553,10200.0
2015-02-17 15:20:00,128.03,128.12,127.99,128.09,16900.0,124.0456,124.1328,124.0068,124.1037,16900.0
2015-02-17 15:25:00,128.08,128.09,127.94,127.94,12800.0,124.094,124.1037,123.9584,123.9584,12800.0
2015-02-17 15:30:00,127.93,127.96,127.75,127.79,24500.0,123.9487,123.9778,123.7743,123.8131,24500.0
2015-02-17 15:35:00,127.77,128.03,127.75,128.03,58700.0,123.7937,124.0456,123.7743,124.0456,58700.0
2015-02-17 15:40:00,128.02,128.03,127.88,127.92,19900.0,124.0359,124.0456,123.9003,123.939,19900.0
2015-02-17 15:45:00,127.91,127.99,127.88,127.95,46100.0,123.9293,124.0068,123.9003,123.9681,46100.0
2015-02-17 15:50:00,127.96,127.97,127.88,127.92,37200.0,123.9778,123.9874,123.9003,123.939,37200.0
2015-02-17 15:55:00,127.93,128.08,127.91,128.04,43700.0,123.9487,124.094,123.9293,124.0553,43700.0
2015-02-18 09:30:00,128.0,128.31,127.72,128.25,44200.0,124.0165,124.3169,123.7452,124.2587,44200.0
2015-02-18 09:35:00,128.13,128.54,128.09,128.48,14200.0,124.1425,124.5397,124.1037,124.4816,14200.0
2015-02-18 09:40:00,128.55,128.75,128.36,128.62,19900.0,124.5494,124.7432,124.3653,124.6172,19900.0
2015-02-18 09:45:00,128.67,128.86,128.3,128.3,8800.0,124.6657,124.8498,124.3072,124.3072,8800.0
2015-02-18 09:50:00,128.31,128.31,127.22,127.29,24300.0,124.3169,124.3169,123.2608,123.3286,24300.0
2015-02-18 09:55:00,127.4,127.4,126.85,127.3,24700.0,123.4352,123.4352,122.9023,123.3383,24700.0
2015-02-18 10:00:00,127.32,127.46,127.19,127.46,10900.0,123.3577,123.4933,123.2317,123.4933,10900.0
2015-02-18 10:05:00,127.47,127.62,127.4,127.62,6800.0,123.503,123.6483,123.4352,123.6483,6800.0
2015-02-18 10:10:00,127.68,127.8,127.66,127.7,10400.0,123.7065,123.8227,123.6871,123.7259,10400.0
2015-02-18 10:15:00,127.7,127.88,127.69,127.85,4700.0,123.7259,123.9003,123.7162,123.8712,4700.0
2015-02-18 10:20:00,127.83,127.83,127.63,127.63,4000.0,123.8518,123.8518,123.658,123.658,4000.0
2015-02-18 10:25:00,127.61,127.68,127.54,127.66,7500.0,123.6387,123.7065,123.5708,123.6871,7500.0
2015-02-18 10:30:00,127.68,127.9,127.68,127.76,5500.0,123.7065,123.9196,123.7065,123.784,5500.0
2015-02-18 10:35:00,127.74,127.79,127.7,127.72,6500.0,123.7646,123.8131,123.7259,123.7452,6500.0
2015-02-18 10:40:00,127.74,127.82,127.67,127.68,5400.0,123.7646,123.8421,123.6968,123.7065,5400.0
2015-02-18 10:45:00,127.7,127.72,127.57,127.57,4400.0,123.7259,123.7452,123.5999,123.5999,4400.0
2015-02-18 10:50:00,127.55,127.56,127.38,127.38,7300.0,123.5805,123.5902,123.4158,123.4158,7300.0
2015-02-18 10:55:00,127.38,127.55,127.34,127.5,9000.0,123.4158,123.5805,123.3771,123.5321,9000.0
2015-02-18 11:00:00,127.5,127.55,127.41,127.41,5100.0,123.5321,123.5805,123.4449,123.4449,5100.0
2015-02-18 11:05:00,127.44,127.46,127.37,127.4,10600.0,123.4739,123.4933,123.4061,123.4352,10600.0
2015-02-18 11:10:00,127.42,127.43,127.21,127.23,9800.0,123.4546,123.4643,123.2511,123.2705,9800.0
2015-02-18 11:15:00,127.21,127.23,127.05,127.1,17200.0,123.2511,123.2705,123.0961,123.1445,17200.0
2015-02-18 11:20:00,127.07,127.1,126.93,126.93,9700.0,123.1155,123.1445,122.9798,122.9798,9700.0
2015-02-18 11:25:00,126.91,127.08,126.91,127.08,8300.0,122.9604,123.1251,122.9604,123.1251,8300.0
2015-02-18 11:30:00,127.1,127.12,126.99,127.0,7600.0,123.1445,123.1639,123.0379,123.0476,7600.0
2015-02-18 11:35:00,127.01,127.04,126.93,126.94,9300.0,123.0573,123.0864,122.9798,122.9895,9300.0
2015-02-18 11:40:00,126.96,127.09,126.93,127.09,8100.0,123.0089,123.1348,122.9798,123.1348,8100.0
2015-02-18 11:45:00,127.09,127.2,127.09,127.12,5200.0,123.1348,123.2414,123.1348,123.1639,5200.0
2015-02-18 11:50:00,127.11,127.16,127.0,127.16,16200.0,123.1542,123.2027,123.0476,123.2027,16200.0
2015-02-18 11:55:00,127.2,127.3,127.18,127.3,15400.0,123.2414,123.3383,123.222,123.3383,15400.0
2015-02-18 12:00:00,127.32,127.36,127.25,127.27,2300.0,123.3577,123.3964,123.2899,123.3092,2300.0
2015-02-18 12:05:00,127.26,127.3,127.17,127.3,8700.0,123.2995,123.3383,123.2123,123.3383,8700.0
2015-02-18 12:10:00,127.32,127.35,127.28,127.28,4200.0,123.3577,123.3867,123.3189,123.3189,4200.0
2015-02-18 12:15:00,127.31,127.35,127.29,127.35,9500.0,123.348,123.3867,123.3286,123.3867,9500.0
2015-02-18 12:20:00,127.36,127.48,127.35,127.35,4500.0,123.3964,123.5127,123.3867,123.3867,4500.0
2015-02-18 12:25:00,127.34,127.38,127.31,127.38,7000.0,123.3771,123.4158,123.348,123.4158,7000.0
2015-02-18 12:30:00,127.4,127.41,127.31,127.37,7500.0,123.4352,123.4449,123.348,123.4061,7500.0
2015-02-18 12:35:00,127.38,127.45,127.29,127.3,5700.0,123.4158,123.4836,123.3286,123.3383,5700.0
2015-02-18 12:40:00,127.32,127.39,127.27,127.29,7500.0,123.3577,123.4255,123.3092,123.3286,7500.0
2015-02-18 12:45:00,127.28,127.37,127.23,127.23,8300.0,123.3189,123.4061,123.2705,123.2705,8300.0
2015-02-18 12:50:00,127.22,127.24,127.14,127.15,9000.0,123.2608,123.2802,123.1833,123.193,9000.0
2015-02-18 12:55:00,127.14,127.45,127.13,127.39,14500.0,123.1833,123.4836,123.1736,123.4255,14500.0
2015-02-18 13:00:00,127.38,127.4,127.31,127.31,4700.0,123.4158,123.4352,123.348,123.348,4700.0
2015-02-18 13:05:00,127.29,127.29,127.14,127.15,5900.0,123.3286,123.3286,123.1833,123.193,5900.0
2015-02-18 13:10:00,127.16,127.33,127.14,127.33,10900.0,123.2027,123.3674,123.1833,123.3674,10900.0
2015-02-18 13:15:00,127.37,127.44,127.35,127.36,8500.0,123.4061,123.4739,123.3867,123.3964,8500.0
2015-02-18 13:20:00,127.34,127.47,127.28,127.28,8500.0,123.3771,123.503,123.3189,123.3189,8500.0
2015-02-18 13:25:00,127.3,127.38,127.23,127.38,12000.0,123.3383,123.4158,123.2705,123.4158,12000.0
2015-02-18 13:30:00,127.41,127.56,127.41,127.5,2900.0,123.4449,123.5902,123.4449,123.5321,2900.0
2015-02-18 13:35:00,127.5,127.5,127.37,127.4,6800.0,123.5321,123.5321,123.4061,123.4352,6800.0
2015-02-18 13:40:00,127.45,127.58,127.45,127.49,4200.0,123.4836,123.6096,123.4836,123.5224,4200.0
2015-02-18 13:45:00,127.49,127.54,127.45,127.5,6600.0,123.5224,123.5708,123.4836,123.5321,6600.0
2015-02-18 13:50:00,127.49,127.59,127.43,127.46,5800.0,123.5224,123.6193,123.4643,123.4933,5800.0
2015-02-18 13:55:00,127.48,127.51,127.42,127.48,5100.0,123.5127,123.5418,123.4546,123.5127,5100.0
2015-02-18 14:00:00,127.51,127.86,127.51,127.78,12100.0,123.5418,123.8809,123.5418,123.8034,12100.0
2015-02-18 14:05:00,127.78,128.0,127.72,127.76,16500.0,123.8034,124.0165,123.7452,123.784,16500.0
2015-02-18 14:10:00,127.75,127.99,127.75,127.94,6600.0,123.7743,124.0068,123.7743,123.9584,6600.0
2015-02-18 14:15:00,127.95,127.97,127.89,127.91,6800.0,123.9681,123.9874,123.9099,123.9293,6800.0
2015-02-18 14:20:00,127.94,127.99,127.72,127.74,12400.0,123.9584,124.0068,123.7452,123.7646,12400.0
2015-02-18 14:25:00,127.79,127.8,127.53,127.64,10400.0,123.8131,123.8227,123.5611,123.6677,10400.0
2015-02-18 14:30:00,127.65,127.84,127.64,127.84,6000.0,123.6774,123.8615,123.6677,123.8615,6000.0
2015-02-18 14:35:00,127.83,127.83,127.7,127.75,6800.0,123.8518,123.8518,123.7259,123.7743,6800.0
2015-02-18 14:40:00,127.74,127.85,127.7,127.85,10600.0,123.7646,123.8712,123.7259,123.8712,10600.0
2015-02-18 14:45:00,127.86,127.86,127.65,127.65,10300.0,123.8809,123.8809,123.6774,123.6774,10300.0
2015-02-18 14:50:00,127.68,127.68,127.58,127.62,7200.0,123.7065,123.7065,123.6096,123.6483,7200.0
2015-02-18 14:55:00,127.62,128.06,127.52,128.03,48100.0,123.6483,124.0746,123.5515,124.0456,48100.0
2015-02-18 15:00:00,128.04,128.05,127.93,127.95,9400.0,124.0553,124.065,123.9487,123.9681,9400.0
2015-02-18 15:05:00,127.97,128.1,127.93,128.1,17600.0,123.9874,124.1134,123.9487,124.1134,17600.0
2015-02-18 15:10:00,128.08,128.09,127.96,128.01,10100.0,124.094,124.1037,123.9778,124.0262,10100.0
2015-02-18 15:15:00,127.98,128.08,127.94,128.03,35700.0,123.9971,124.094,123.9584,124.0456,35700.0
2015-02-18 15:20:00,128.03,128.03,127.91,127.93,12300.0,124.0456,124.0456,123.9293,123.9487,12300.0
2015-02-18 15:25:00,127.91,127.92,127.87,127.89,8600.0,123.9293,123.939,123.8906,123.9099,8600.0
2015-02-18 15:30:00,127.9,127.9,127.81,127.87,11600.0,123.9196,123.9196,123.8324,123.8906,11600.0
2015-02-18 15:35:00,127.89,127.89,127.76,127.77,13700.0,123.9099,123.9099,123.784,123.7937,13700.0
2015-02-18 15:40:00,127.77,127.81,127.73,127.81,35800.0,123.7937,123.8324,123.7549,123.8324,35800.0
2015-02-18 15:45:00,127.8,127.94,127.77,127.92,38800.0,123.8227,123.9584,123.7937,123.939,38800.0
2015-02-18 15:50:00,127.93,127.98,127.85,127.9,89200.0,123.9487,123.9971,123.8712,123.9196,89200.0
2015-02-18 15:55:00,127.9,128.01,127.88,127.98,78800.0,123.9196,124.0262,123.9003,123.9971,78800.0
2015-02-19 09:30:00,127.71,127.91,127.59,127.81,18300.0,123.7355,123.9293,123.6193,123.8324,18300.0
2015-02-19 09:35:00,127.75,127.77,127.09,127.09,13200.0,123.7743,123.7937,123.1348,123.1348,13200.0
2015-02-19 09:40:00,127.13,127.58,127.13,127.49,7900.0,123.1736,123.6096,123.1736,123.5224,7900.0
2015-02-19 09:45:00,127.51,127.62,127.4,127.62,3300.0,123.5418,123.6483,123.4352,123.6483,3300.0
2015-02-19 09:50:00,127.63,127.63,127.47,127.49,2300.0,123.658,123.658,123.503,123.5224,2300.0
2015-02-19 09:55:00,127.48,127.67,127.48,127.67,2100.0,123.5127,123.6968,123.5127,123.6968,2100.0
2015-02-19 10:00:00,127.73,127.78,127.56,127.77,4600.0,123.7549,123.8034,123.5902,123.7937,4600.0
2015-02-19 10:05:00,127.78,127.8,127.72,127.74,3100.0,123.8034,123.8227,123.7452,123.7646,3100.0
2015-02-19 10:10:00,127.75,127.86,127.71,127.86,5400.0,123.7743,123.8809,123.7355,123.8809,5400.0
2015-02-19 10:15:00,127.86,127.95,127.82,127.95,4300.0,123.8809,123.9681,123.8421,123.9681,4300.0
2015-02-19 10:20:00,127.94,127.98,127.88,127.96,5300.0,123.9584,123.9971,123.9003,123.9778,5300.0
2015-02-19 10:25:00,127.97,128.08,127.89,127.93,8200.0,123.9874,124.094,123.9099,123.9487,8200.0
2015-02-19 10:30:00,127.92,128.06,127.92,128.06,5600.0,123.939,124.0746,123.939,124.0746,5600.0
2015-02-19 10:35:00,128.1,128.11,127.98,127.98,5700.0,124.1134,124.1231,123.9971,123.9971,5700.0
2015-02-19 10:40:00,128.0,128.06,127.95,128.04,7200.0,124.0165,124.0746,123.9681,124.0553,7200.0
2015-02-19 10:45:00,128.03,128.04,127.9,127.94,4300.0,124.0456,124.0553,123.9196,123.9584,4300.0
2015-02-19 10:50:00,127.92,127.92,127.68,127.69,4400.0,123.939,123.939,123.7065,123.7162,4400.0
2015-02-19 10:55:00,127.7,127.75,127.69,127.72,5100.0,123.7259,123.7743,123.7162,123.7452,5100.0
2015-02-19 11:00:00,127.74,127.77,127.57,127.57,3900.0,123.7646,123.7937,123.5999,123.5999,3900.0
2015-02-19 11:05:00,127.56,127.6,127.41,127.45,6000.0,123.5902,123.629,123.4449,123.4836,6000.0
2015-02-19 11:10:00,127.43,127.61,127.43,127.53,6800.0,123.4643,123.6387,123.4643,123.5611,6800.0
2015-02-19 11:15:00,127.52,127.62,127.46,127.62,49600.0,123.5515,123.6483,123.4933,123.6483,49600.0
2015-02-19 11:20:00,127.6,127.71,127.55,127.67,6700.0,123.629,123.7355,123.5805,123.6968,6700.0
2015-02-19 11:25:00,127.69,127.69,127.55,127.55,2400.0,123.7162,123.7162,123.5805,123.5805,2400.0
2015-02-19 11:30:00,127.58,127.59,127.48,127.56,9600.0,123.6096,123.6193,123.5127,123.5902,9600.0
2015-02-19 11:35:00,127.55,127.57,127.5,127.54,7900.0,123.5805,123.5999,123.5321,123.5708,7900.0
2015-02-19 11:40:00,127.56,127.6,127.52,127.54,2000.0,123.5902,123.629,123.5515,123.5708,2000.0
2015-02-19 11:45:00,127.55,127.6,127.5,127.55,12700.0,123.5805,123.629,123.5321,123.5805,12700.0
2015-02-19 11:50:00,127.56,127.56,127.5,127.54,10700.0,123.5902,123.5902,123.5321,123.5708,10700.0
2015-02-19 11:55:00,127.52,127.56,127.51,127.52,9900.0,123.5515,123.5902,123.5418,123.5515,9900.0
2015-02-19 12:00:00,127.52,127.56,127.5,127.52,11500.0,123.5515,123.5902,123.5321,123.5515,11500.0
2015-02-19 12:05:00,127.53,127.55,127.5,127.52,2500.0,123.5611,123.5805,123.5321,123.5515,2500.0
2015-02-19 12:10:00,127.52,127.54,127.5,127.52,6000.0,123.5515,123.5708,123.5321,123.5515,6000.0
2015-02-19 12:15:00,127.51,127.55,127.5,127.54,12500.0,123.5418,123.5805,123.5321,123.5708,12500.0
2015-02-19 12:20:00,127.52,127.53,127.48,127.53,21200.0,123.5515,123.5611,123.5127,123.5611,21200.0
2015-02-19 12:25:00,127.54,127.54,127.5,127.53,7600.0,123.5708,123.5708,123.5321,123.5611,7600.0
2015-02-19 12:30:00,127.54,127.6,127.5,127.52,12400.0,123.5708,123.629,123.5321,123.5515,12400.0
2015-02-19 12:35:00,127.51,127.58,127.49,127.54,32900.0,123.5418,123.6096,123.5224,123.5708,32900.0
2015-02-19 12:40:00,127.56,127.59,127.49,127.49,28400.0,123.5902,123.6193,123.5224,123.5224,28400.0
2015-02-19 12:45:00,127.5,127.54,127.49,127.54,22500.0,123.5321,123.5708,123.5224,123.5708,22500.0
2015-02-19 12:50:00,127.53,127.65,127.52,127.65,370300.0,123.5611,123.6774,123.5515,123.6774,370300.0
2015-02-19 12:55:00,127.64,127.74,127.6,127.74,13000.0,123.6677,123.7646,123.629,123.7646,13000.0
2015-02-19 13:00:00,127.74,127.77,127.68,127.69,5000.0,123.7646,123.7937,123.7065,123.7162,5000.0
2015-02-19 13:05:00,127.67,127.76,127.67,127.76,6600.0,123.6968,123.784,123.6968,123.784,6600.0
2015-02-19 13:10:00,127.77,127.77,127.7,127.71,5700.0,123.7937,123.7937,123.7259,123.7355,5700.0
2015-02-19 13:15:00,127.69,127.72,127.66,127.72,6800.0,123.7162,123.7452,123.6871,123.7452,6800.0
2015-02-19 13:20:00,127.75,127.8,127.62,127.63,23600.0,123.7743,123.8227,123.6483,123.658,23600.0
2015-02-19 13:25:00,127.63,127.71,127.63,127.71,2900.0,123.658,123.7355,123.658,123.7355,2900.0
2015-02-19 13:30:00,127.7,127.71,127.64,127.67,7800.0,123.7259,123.7355,123.6677,123.6968,7800.0
2015-02-19 13:35:00,127.67,127.7,127.66,127.69,7500.0,123.6968,123.7259,123.6871,123.7162,7500.0
2015-02-19 13:40:00,127.7,127.75,127.67,127.75,7200.0,123.7259,123.7743,123.6968,123.7743,7200.0
2015-02-19 13:45:00,127.76,127.78,127.71,127.78,8500.0,123.784,123.8034,123.7355,123.8034,8500.0
2015-02-19 13:50:00,127.77,127.77,127.7,127.74,4200.0,123.7937,123.7937,123.7259,123.7646,4200.0
2015-02-19 13:55:00,127.73,127.78,127.73,127.78,7800.0,123.7549,123.8034,123.7549,123.8034,7800.0
2015-02-19 14:00:00,127.8,127.81,127.74,127.77,8700.0,123.8227,123.8324,123.7646,123.7937,8700.0
2015-02-19 14:05:00,127.77,127.83,127.75,127.78,7200.0,123.7937,123.8518,123.7743,123.8034,7200.0
2015-02-19 14:10:00,127.76,127.77,127.73,127.73,3600.0,123.784,123.7937,123.7549,123.7549,3600.0
2015-02-19 14:15:00,127.74,127.8,127.74,127.79,3300.0,123.7646,123.8227,123.7646,123.8131,3300.0
2015-02-19 14:20:00,127.8,127.8,127.74,127.75,2400.0,123.8227,123.8227,123.7646,123.7743,2400.0
2015-02-19 14:25:00,127.75,127.75,127.69,127.71,4600.0,123.7743,123.7743,123.7162,123.7355,4600.0
2015-02-19 14:30:00,127.71,127.77,127.7,127.72,3300.0,123.7355,123.7937,123.7259,123.7452,3300.0
2015-02-19 14:35:00,127.72,127.73,127.69,127.7,9800.0,123.7452,123.7549,123.7162,123.7259,9800.0
2015-02-19 14:40:00,127.71,127.8,127.7,127.8,6400.0,123.7355,123.8227,123.7259,123.8227,6400.0
2015-02-19 14:45:00,127.8,127.82,127.77,127.77,2200.0,123.8227,123.8421,123.7937,123.7937,2200.0
2015-02-19 14:50:00,127.77,127.8,127.73,127.76,5300.0,123.7937,123.8227,123.7549,123.784,5300.0
2015-02-19 14:55:00,127.76,127.76,127.7,127.73,7000.0,123.784,123.784,123.7259,123.7549,7000.0
2015-02-19 15:00:00,127.74,127.78,127.74,127.75,1400.0,123.7646,123.8034,123.7646,123.7743,1400.0
2015-02-19 15:05:00,127.79,127.83,127.73,127.73,2800.0,123.8131,123.8518,123.7549,123.7549,2800.0
2015-02-19 15:10:00,127.75,127.79,127.73,127.76,2200.0,123.7743,123.8131,123.7549,123.784,2200.0
2015-02-19 15:15:00,127.76,127.77,127.72,127.73,4900.0,123.784,123.7937,123.7452,123.7549,4900.0
2015-02-19 15:20:00,127.75,127.76,127.7,127.73,7300.0,123.7743,123.784,123.7259,123.7549,7300.0
2015-02-19 15:25:00,127.75,127.8,127.71,127.76,7000.0,123.7743,123.8227,123.7355,123.784,7000.0
2015-02-19 15:30:00,127.76,127.79,127.69,127.76,6900.0,123.784,123.8131,123.7162,123.784,6900.0
2015-02-19 15:35:00,127.75,127.77,127.69,127.75,20800.0,123.7743,123.7937,123.7162,123.7743,20800.0
2015-02-19 15:40:00,127.78,127.78,127.69,127.73,18000.0,123.8034,123.8034,123.7162,123.7549,18000.0
2015-02-19 15:45:00,127.7,127.74,127.68,127.73,27100.0,123.7259,123.7646,123.7065,123.7549,27100.0
2015-02-19 15:50:00,127.72,127.77,127.69,127.75,22400.0,123.7452,123.7937,123.7162,123.7743,22400.0
2015-02-19 15:55:00,127.75,127.81,127.7,127.79,33900.0,123.7743,123.8324,123.7259,123.8131,33900.0
2015-02-20 09:30:00,127.41,127.56,127.25,127.46,102500.0,123.4449,123.5902,123.2899,123.4933,102500.0
2015-02-20 09:35:00,127.58,127.61,127.25,127.26,21600.0,123.6096,123.6387,123.2899,123.2995,21600.0
2015-02-20 09:40:00,127.3,127.66,127.15,127.51,85200.0,123.3383,123.6871,123.193,123.5418,85200.0
2015-02-20 09:45:00,127.56,127.62,127.5,127.5,14700.0,123.5902,123.6483,123.5321,123.5321,14700.0
2015-02-20 09:50:00,127.59,127.82,127.5,127.82,7900.0,123.6193,123.8421,123.5321,123.8421,7900.0
2015-02-20 09:55:00,127.78,127.81,127.44,127.5,8400.0,123.8034,123.8324,123.4739,123.5321,8400.0
2015-02-20 10:00:00,127.48,127.61,127.44,127.58,16900.0,123.5127,123.6387,123.4739,123.6096,16900.0
2015-02-20 10:05:00,127.62,127.93,127.6,127.86,56800.0,123.6483,123.9487,123.629,123.8809,56800.0
2015-02-20 10:10:00,127.83,128.32,127.8,127.87,35200.0,123.8518,124.3266,123.8227,123.8906,35200.0
2015-02-20 10:15:00,127.89,128.03,127.77,128.03,16800.0,123.9099,124.0456,123.7937,124.0456,16800.0
2015-02-20 10:20:00,128.02,128.39,127.92,128.3,18200.0,124.0359,124.3944,123.939,124.3072,18200.0
2015-02-20 10:25:00,128.27,128.57,128.27,128.5,20500.0,124.2781,124.5688,124.2781,124.501,20500.0
2015-02-20 10:30:00,128.44,128.53,128.42,128.52,17100.0,124.4428,124.53,124.4234,124.5203,17100.0
2015-02-20 10:35:00,128.51,129.14,128.51,129.13,49800.0,124.5106,125.121,124.5106,125.1113,49800.0
2015-02-20 10:40:00,129.13,129.13,128.86,128.99,14000.0,125.1113,125.1113,124.8498,124.9757,14000.0
2015-02-20 10:45:00,128.96,129.22,128.91,128.94,17600.0,124.9466,125.1985,124.8982,124.9273,17600.0
2015-02-20 10:50:00,128.94,129.01,128.87,129.0,8200.0,124.9273,124.9951,124.8594,124.9854,8200.0
2015-02-20 10:55:00,128.97,129.04,128.97,129.02,16600.0,124.9563,125.0241,124.9563,125.0048,16600.0
2015-02-20 11:00:00,129.02,129.11,129.0,129.11,44700.0,125.0048,125.092,124.9854,125.092,44700.0
2015-02-20 11:05:00,129.11,129.45,129.09,129.29,18800.0,125.092,125.4214,125.0726,125.2664,18800.0
2015-02-20 11:10:00,129.28,129.31,129.17,129.2,14400.0,125.2567,125.2857,125.1501,125.1792,14400.0
2015-02-20 11:15:00,129.2,129.52,129.19,129.47,20400.0,125.1792,125.4892,125.1695,125.4408,20400.0
2015-02-20 11:20:00,129.47,129.79,129.46,129.76,26500.0,125.4408,125.7508,125.4311,125.7217,26500.0
2015-02-20 11:25:00,129.75,129.85,129.73,129.8,67100.0,125.7121,125.8089,125.6927,125.7605,67100.0
2015-02-20 11:30:00,129.8,129.83,129.79,129.82,10000.0,125.7605,125.7896,125.7508,125.7799,10000.0
2015-02-20 11:35:00,129.84,129.86,129.74,129.77,12200.0,125.7993,125.8186,125.7024,125.7314,12200.0
2015-02-20 11:40:00,129.74,129.76,129.62,129.62,7500.0,125.7024,125.7217,125.5861,125.5861,7500.0
2015-02-20 11:45:00,129.62,129.68,129.58,129.59,8500.0,125.5861,125.6442,125.5473,125.557,8500.0
2015-02-20 11:50:00,129.58,129.62,129.51,129.56,9000.0,125.5473,125.5861,125.4795,125.528,9000.0
2015-02-20 11:55:00,129.55,129.56,129.5,129.52,5400.0,125.5183,125.528,125.4698,125.4892,5400.0
2015-02-20 12:00:00,129.51,129.66,129.49,129.5,19600.0,125.4795,125.6249,125.4601,125.4698,19600.0
2015-02-20 12:05:00,129.49,129.54,129.4,129.54,8700.0,125.4601,125.5086,125.3729,125.5086,8700.0
2015-02-20 12:10:00,129.53,129.75,129.51,129.71,13000.0,125.4989,125.7121,125.4795,125.6733,13000.0
2015-02-20 12:15:00,129.71,129.92,129.7,129.91,10400.0,125.6733,125.8768,125.6636,125.8671,10400.0
2015-02-20 12:20:00,129.89,130.09,129.89,130.08,45000.0,125.8477,126.0415,125.8477,126.0318,45000.0
2015-02-20 12:25:00,130.06,130.19,130.05,130.19,21400.0,126.0124,126.1384,126.0027,126.1384,21400.0
2015-02-20 12:30:00,130.2,130.24,129.94,129.94,45900.0,126.148,126.1868,125.8961,125.8961,45900.0
2015-02-20 12:35:00,129.94,130.06,129.94,130.01,58500.0,125.8961,126.0124,125.8961,125.964,58500.0
2015-02-20 12:40:00,130.01,130.34,130.01,130.07,21000.0,125.964,126.2837,125.964,126.0221,21000.0
2015-02-20 12:45:00,130.09,130.35,130.09,130.35,8500.0,126.0415,126.2934,126.0415,126.2934,8500.0
2015-02-20 12:50:00,130.34,130.46,130.34,130.42,11000.0,126.2837,126.4,126.2837,126.3612,11000.0
2015-02-20 12:55:00,130.41,130.41,130.31,130.32,12200.0,126.3515,126.3515,126.2546,126.2643,12200.0
2015-02-20 13:00:00,130.3,130.44,130.3,130.44,12000.0,126.2449,126.3806,126.2449,126.3806,12000.0
2015-02-20 13:05:00,130.45,130.49,130.42,130.46,10500.0,126.3903,126.429,126.3612,126.4,10500.0
2015-02-20 13:10:00,130.45,130.68,130.43,130.68,19500.0,126.3903,126.6131,126.3709,126.6131,19500.0
2015-02-20 13:15:00,130.67,130.7,130.62,130.62,9800.0,126.6034,126.6325,126.555,126.555,9800.0
2015-02-20 13:20:00,130.64,130.65,130.54,130.57,11700.0,126.5744,126.584,126.4775,126.5065,11700.0
2015-02-20 13:25:00,130.58,130.58,130.49,130.49,8200.0,126.5162,126.5162,126.429,126.429,8200.0
2015-02-20 13:30:00,130.48,130.51,130.39,130.39,19100.0,126.4193,126.4484,126.3321,126.3321,19100.0
2015-02-20 13:35:00,130.39,130.39,130.26,130.38,34200.0,126.3321,126.3321,126.2062,126.3224,34200.0
2015-02-20 13:40:00,130.39,130.5,130.37,130.41,15200.0,126.3321,126.4387,126.3128,126.3515,15200.0
2015-02-20 13:45:00,130.4,130.52,130.39,130.51,7400.0,126.3418,126.4581,126.3321,126.4484,7400.0
2015-02-20 13:50:00,130.51,130.54,130.48,130.54,8400.0,126.4484,126.4775,126.4193,126.4775,8400.0
2015-02-20 13:55:00,130.54,130.62,130.49,130.6,14400.0,126.4775,126.555,126.429,126.5356,14400.0
2015-02-20 14:00:00,130.61,130.68,130.6,130.67,10000.0,126.5453,126.6131,126.5356,126.6034,10000.0
2015-02-20 14:05:00,130.66,130.72,130.56,130.56,25700.0,126.5937,126.6519,126.4968,126.4968,25700.0
2015-02-20 14:10:00,130.57,130.61,130.54,130.61,12600.0,126.5065,126.5453,126.4775,126.5453,12600.0
2015-02-20 14:15:00,130.61,130.64,130.49,130.49,15600.0,126.5453,126.5744,126.429,126.429,15600.0
2015-02-20 14:20:00,130.48,130.58,130.44,130.58,10000.0,126.4193,126.5162,126.3806,126.5162,10000.0
2015-02-20 14:25:00,130.59,130.7,130.51,130.56,13600.0,126.5259,126.6325,126.4484,126.4968,13600.0
2015-02-20 14:30:00,130.55,130.66,130.55,130.63,11200.0,126.4872,126.5937,126.4872,126.5647,11200.0
2015-02-20 14:35:00,130.63,130.66,130.6,130.6,12900.0,126.5647,126.5937,126.5356,126.5356,12900.0
2015-02-20 14:40:00,130.61,130.61,130.51,130.55,10300.0,126.5453,126.5453,126.4484,126.4872,10300.0
2015-02-20 14:45:00,130.6,130.68,130.56,130.64,9700.0,126.5356,126.6131,126.4968,126.5744,9700.0
2015-02-20 14:50:00,130.65,130.7,130.56,130.69,12300.0,126.584,126.6325,126.4968,126.6228,12300.0
2015-02-20 14:55:00,130.69,130.69,130.57,130.67,14100.0,126.6228,126.6228,126.5065,126.6034,14100.0
2015-02-20 15:00:00,130.67,130.79,130.66,130.78,15700.0,126.6034,126.7197,126.5937,126.71,15700.0
2015-02-20 15:05:00,130.78,130.9,130.76,130.87,25800.0,126.71,126.8263,126.6906,126.7972,25800.0
2015-02-20 15:10:00,130.89,130.97,130.87,130.96,17800.0,126.8166,126.8941,126.7972,126.8844,17800.0
2015-02-20 15:15:00,130.95,130.97,130.85,130.93,29100.0,126.8747,126.8941,126.7778,126.8553,29100.0
2015-02-20 15:20:00,130.94,131.05,130.92,131.04,26000.0,126.865,126.9716,126.8456,126.9619,26000.0
2015-02-20 15:25:00,131.03,131.03,130.97,131.01,16900.0,126.9522,126.9522,126.8941,126.9328,16900.0
2015-02-20 15:30:00,131.01,131.05,130.91,130.99,20900.0,126.9328,126.9716,126.836,126.9135,20900.0
2015-02-20 15:35:00,130.99,131.01,130.97,131.01,17000.0,126.9135,126.9328,126.8941,126.9328,17000.0
2015-02-20 15:40:00,131.01,131.05,130.97,131.0,21100.0,126.9328,126.9716,126.8941,126.9232,21100.0
2015-02-20 15:45:00,131.04,131.12,130.97,131.08,138300.0,126.9619,127.0394,126.8941,127.0007,138300.0
2015-02-20 15:50:00,131.08,131.1,131.07,131.07,49000.0,127.0007,127.02,126.991,126.991,49000.0
2015-02-20 15:55:00,131.08,131.22,131.07,131.16,80300.0,127.0007,127.1363,126.991,127.0782,80300.0
2015-02-23 09:30:00,131.0,131.03,130.82,130.85,44500.0,126.9232,126.9522,126.7488,126.7778,44500.0
2015-02-23 09:35:00,130.83,131.13,130.83,131.0,49600.0,126.7584,127.0491,126.7584,126.9232,49600.0
2015-02-23 09:40:00,131.02,131.16,130.94,131.0,24200.0,126.9425,127.0782,126.865,126.9232,24200.0
2015-02-23 09:45:00,131.03,131.15,130.94,130.96,32500.0,126.9522,127.0685,126.865,126.8844,32500.0
2015-02-23 09:50:00,130.94,131.17,130.93,131.0,10400.0,126.865,127.0879,126.8553,126.9232,10400.0
2015-02-23 09:55:00,131.07,131.2,130.9,130.91,324300.0,126.991,127.1169,126.8263,126.836,324300.0
2015-02-23 10:00:00,130.86,131.06,130.45,131.06,14800.0,126.7875,126.9813,126.3903,126.9813,14800.0
2015-02-23 10:05:00,131.07,131.34,130.91,131.0,15800.0,126.991,127.2526,126.836,126.9232,15800.0
2015-02-23 10:10:00,131.0,131.04,130.81,130.89,18000.0,126.9232,126.9619,126.7391,126.8166,18000.0
2015-02-23 10:15:00,130.88,130.88,130.67,130.85,5400.0,126.8069,126.8069,126.6034,126.7778,5400.0
2015-02-23 10:20:00,130.82,130.99,130.79,130.93,6800.0,126.7488,126.9135,126.7197,126.8553,6800.0
2015-02-23 10:25:00,130.93,131.01,130.9,130.91,4500.0,126.8553,126.9328,126.8263,126.836,4500.0
2015-02-23 10:30:00,130.92,130.99,130.86,130.9,7800.0,126.8456,126.9135,126.7875,126.8263,7800.0
2015-02-23 10:35:00,130.94,131.02,130.87,130.98,11700.0,126.865,126.9425,126.7972,126.9038,11700.0
2015-02-23 10:40:00,130.98,130.98,130.84,130.92,5700.0,126.9038,126.9038,126.7681,126.8456,5700.0
2015-02-23 10:45:00,130.91,131.02,130.83,131.02,12000.0,126.836,126.9425,126.7584,126.9425,12000.0
2015-02-23 10:50:00,131.03,131.07,131.0,131.06,6800.0,126.9522,126.991,126.9232,126.9813,6800.0
2015-02-23 10:55:00,131.06,131.18,131.05,131.08,10400.0,126.9813,127.0976,126.9716,127.0007,10400.0
2015-02-23 11:00:00,131.09,131.15,131.05,131.08,16700.0,127.0104,127.0685,126.9716,127.0007,16700.0
2015-02-23 11:05:00,131.06,131.13,131.01,131.1,5900.0,126.9813,127.0491,126.9328,127.02,5900.0
2015-02-23 11:10:00,131.1,131.11,131.0,131.07,13100.0,127.02,127.0297,126.9232,126.991,13100.0
2015-02-23 11:15:00,131.08,131.11,130.99,131.07,20800.0,127.0007,127.0297,126.9135,126.991,20800.0
2015-02-23 11:20:00,131.08,131.12,130.99,131.03,10500.0,127.0007,127.0394,126.9135,126.9522,10500.0
2015-02-23 11:25:00,131.06,131.06,130.96,131.03,6600.0,126.9813,126.9813,126.8844,126.9522,6600.0
2015-02-23 11:30:00,131.06,131.08,131.0,131.0,5600.0,126.9813,127.0007,126.9232,126.9232,5600.0
2015-02-23 11:35:00,130.99,131.12,130.99,131.1,235800.0,126.9135,127.0394,126.9135,127.02,235800.0
2015-02-23 11:40:00,131.11,131.11,131.03,131.1,8500.0,127.0297,127.0297,126.9522,127.02,8500.0
2015-02-23 11:45:00,131.1,131.14,131.06,131.09,13700.0,127.02,127.0588,126.9813,127.0104,13700.0
2015-02-23 11:50:00,131.1,131.13,131.0,131.0,12300.0,127.02,127.0491,126.9232,126.9232,12300.0
2015-02-23 11:55:00,131.01,131.03,130.98,130.98,6600.0,126.9328,126.9522,126.9038,126.9038,6600.0
2015-02-23 12:00:00,130.99,131.02,130.95,131.0,5100.0,126.9135,126.9425,126.8747,126.9232,5100.0
2015-02-23 12:05:00,130.98,131.02,130.96,130.98,22500.0,126.9038,126.9425,126.8844,126.9038,22500.0
2015-02-23 12:10:00,130.97,131.05,130.97,131.04,38500.0,126.8941,126.9716,126.8941,126.9619,38500.0
2015-02-23 12:15:00,131.03,131.03,130.88,131.0,58700.0,126.9522,126.9522,126.8069,126.9232,58700.0
2015-02-23 12:20:00,131.0,131.08,130.99,131.04,9900.0,126.9232,127.0007,126.9135,126.9619,9900.0
2015-02-23 12:25:00,131.03,131.07,130.99,131.0,3000.0,126.9522,126.991,126.9135,126.9232,3000.0
2015-02-23 12:30:00,131.0,131.02,130.98,131.0,13200.0,126.9232,126.9425,126.9038,126.9232,13200.0
2015-02-23 12:35:00,131.0,131.02,130.94,130.99,25400.0,126.9232,126.9425,126.865,126.9135,25400.0
2015-02-23 12:40:00,130.94,131.01,130.94,131.0,13800.0,126.865,126.9328,126.865,126.9232,13800.0
2015-02-23 12:45:00,131.0,131.06,130.98,131.03,7800.0,126.9232,126.9813,126.9038,126.9522,7800.0
2015-02-23 12:50:00,131.02,131.12,130.98,131.0,19200.0,126.9425,127.0394,126.9038,126.9232,19200.0
2015-02-23 12:55:00,131.02,131.09,131.0,131.01,5600.0,126.9425,127.0104,126.9232,126.9328,5600.0
2015-02-23 13:00:00,131.0,131.06,130.99,131.01,12400.0,126.9232,126.9813,126.9135,126.9328,12400.0
2015-02-23 13:05:00,131.0,131.06,131.0,131.03,4300.0,126.9232,126.9813,126.9232,126.9522,4300.0
2015-02-23 13:10:00,131.03,131.06,130.97,130.97,12100.0,126.9522,126.9813,126.8941,126.8941,12100.0
2015-02-23 13:15:00,130.99,131.04,130.99,131.01,9300.0,126.9135,126.9619,126.9135,126.9328,9300.0
2015-02-23 13:20:00,131.01,131.02,130.97,131.0,15900.0,126.9328,126.9425,126.8941,126.9232,15900.0
2015-02-23 13:25:00,131.01,131.02,130.99,131.0,7500.0,126.9328,126.9425,126.9135,126.9232,7500.0
2015-02-23 13:30:00,131.0,131.05,130.98,130.99,26400.0,126.9232,126.9716,126.9038,126.9135,26400.0
2015-02-23 13:35:00,131.0,131.01,130.99,131.0,20700.0,126.9232,126.9328,126.9135,126.9232,20700.0
2015-02-23 13:40:00,130.99,131.02,130.92,131.01,18700.0,126.9135,126.9425,126.8456,126.9328,18700.0
2015-02-23 13:45:00,131.02,131.08,130.98,131.01,5000.0,126.9425,127.0007,126.9038,126.9328,5000.0
2015-02-23 13:50:00,131.07,131.07,130.92,131.01,7900.0,126.991,126.991,126.8456,126.9328,7900.0
2015-02-23 13:55:00,130.99,131.03,130.9,130.94,6800.0,126.9135,126.9522,126.8263,126.865,6800.0
2015-02-23 14:00:00,130.97,131.0,130.91,130.92,2800.0,126.8941,126.9232,126.836,126.8456,2800.0
2015-02-23 14:05:00,130.9,130.95,130.81,130.95,4600.0,126.8263,126.8747,126.7391,126.8747,4600.0
2015-02-23 14:10:00,130.91,130.99,130.77,130.89,8300.0,126.836,126.9135,126.7003,126.8166,8300.0
2015-02-23 14:15:00,130.85,130.91,130.8,130.8,3000.0,126.7778,126.836,126.7294,126.7294,3000.0
2015-02-23 14:20:00,130.8,130.83,130.69,130.71,5600.0,126.7294,126.7584,126.6228,126.6422,5600.0
2015-02-23 14:25:00,130.69,130.76,130.64,130.76,11800.0,126.6228,126.6906,126.5744,126.6906,11800.0
2015-02-23 14:30:00,130.7,130.7,130.57,130.62,6900.0,126.6325,126.6325,126.5065,126.555,6900.0
2015-02-23 14:35:00,130.6,130.61,130.5,130.6,16200.0,126.5356,126.5453,126.4387,126.5356,16200.0
2015-02-23 14:40:00,130.61,130.73,130.61,130.7,26700.0,126.5453,126.6616,126.5453,126.6325,26700.0
2015-02-23 14:45:00,130.7,130.9,130.68,130.9,15400.0,126.6325,126.8263,126.6131,126.8263,15400.0
2015-02-23 14:50:00,130.9,130.93,130.88,130.89,7500.0,126.8263,126.8553,126.8069,126.8166,7500.0
2015-02-23 14:55:00,130.91,130.95,130.87,130.9,8600.0,126.836,126.8747,126.7972,126.8263,8600.0
2015-02-23 15:00:00,130.9,130.91,130.88,130.9,9800.0,126.8263,126.836,126.8069,126.8263,9800.0
2015-02-23 15:05:00,130.89,130.96,130.76,130.89,14000.0,126.8166,126.8844,126.6906,126.8166,14000.0
2015-02-23 15:10:00,130.92,131.0,130.86,130.97,7700.0,126.8456,126.9232,126.7875,126.8941,7700.0
2015-02-23 15:15:00,130.95,131.02,130.94,130.96,16100.0,126.8747,126.9425,126.865,126.8844,16100.0
2015-02-23 15:20:00,130.95,130.95,130.84,130.84,11200.0,126.8747,126.8747,126.7681,126.7681,11200.0
2015-02-23 15:25:00,130.81,130.95,130.78,130.91,17500.0,126.7391,126.8747,126.71,126.836,17500.0
2015-02-23 15:30:00,130.87,130.97,130.86,130.95,17800.0,126.7972,126.8941,126.7875,126.8747,17800.0
2015-02-23 15:35:00,130.95,131.0,130.92,130.97,14400.0,126.8747,126.9232,126.8456,126.8941,14400.0
2015-02-23 15:40:00,130.96,131.2,130.93,131.08,66400.0,126.8844,127.1169,126.8553,127.0007,66400.0
2015-02-23 15:45:00,131.06,131.12,130.96,130.98,28700.0,126.9813,127.0394,126.8844,126.9038,28700.0
2015-02-23 15:50:00,130.98,131.0,130.95,131.0,23200.0,126.9038,126.9232,126.8747,126.9232,23200.0
2015-02-23 15:55:00,130.98,131.04,130.96,130.99,66100.0,126.9038,126.9619,126.8844,126.9135,66100.0
2015-02-24 09:30:00,130.82,131.09,130.39,130.48,40000.0,126.7488,127.0104,126.3321,126.4193,40000.0
2015-02-24 09:35:00,130.65,131.01,130.57,130.96,59300.0,126.584,126.9328,126.5065,126.8844,59300.0
2015-02-24 09:40:00,130.92,131.0,130.73,130.89,10800.0,126.8456,126.9232,126.6616,126.8166,10800.0
2015-02-24 09:45:00,130.89,131.0,130.77,130.9,4100.0,126.8166,126.9232,126.7003,126.8263,4100.0
2015-02-24 09:50:00,130.88,130.97,130.69,130.72,6000.0,126.8069,126.8941,126.6228,126.6519,6000.0
2015-02-24 09:55:00,130.7,130.82,130.61,130.61,9200.0,126.6325,126.7488,126.5453,126.5453,9200.0
2015-02-24 10:00:00,130.66,130.84,130.5,130.64,4600.0,126.5937,126.7681,126.4387,126.5744,4600.0
2015-02-24 10:05:00,130.64,130.81,130.38,130.74,7800.0,126.5744,126.7391,126.3224,126.6712,7800.0
2015-02-24 10:10:00,130.72,130.87,130.48,130.49,14700.0,126.6519,126.7972,126.4193,126.429,14700.0
2015-02-24 10:15:00,130.56,130.62,130.27,130.56,9800.0,126.4968,126.555,126.2159,126.4968,9800.0
2015-02-24 10:20:00,130.56,130.72,130.49,130.61,3000.0,126.4968,126.6519,126.429,126.5453,3000.0
2015-02-24 10:25:00,130.57,130.92,130.57,130.7,5700.0,126.5065,126.8456,126.5065,126.6325,5700.0
2015-02-24 10:30:00,130.69,130.75,130.59,130.6,7900.0,126.6228,126.6809,126.5259,126.5356,7900.0
2015-02-24 10:35:00,130.61,130.78,130.54,130.77,18500.0,126.5453,126.71,126.4775,126.7003,18500.0
2015-02-24 10:40:00,130.73,130.89,130.73,130.88,17200.0,126.6616,126.8166,126.6616,126.8069,17200.0
2015-02-24 10:45:00,130.88,130.98,130.77,130.81,10800.0,126.8069,126.9038,126.7003,126.7391,10800.0
2015-02-24 10:50:00,130.8,130.83,130.77,130.78,9500.0,126.7294,126.7584,126.7003,126.71,9500.0
2015-02-24 10:55:00,130.78,130.93,130.77,130.93,3700.0,126.71,126.8553,126.7003,126.8553,3700.0
2015-02-24 11:00:00,130.92,130.96,130.74,130.94,23400.0,126.8456,126.8844,126.6712,126.865,23400.0
2015-02-24 11:05:00,130.96,131.0,130.89,130.94,25300.0,126.8844,126.9232,126.8166,126.865,25300.0
2015-02-24 11:10:00,130.94,131.03,130.91,131.0,17800.0,126.865,126.9522,126.836,126.9232,17800.0
2015-02-24 11:15:00,131.0,131.13,130.97,131.12,19600.0,126.9232,127.0491,126.8941,127.0394,19600.0
2015-02-24 11:20:00,131.08,131.43,131.08,131.43,12700.0,127.0007,127.3398,127.0007,127.3398,12700.0
2015-02-24 11:25:00,131.43,131.56,131.33,131.53,19800.0,127.3398,127.4657,127.2429,127.4367,19800.0
2015-02-24 11:30:00,131.53,131.53,131.26,131.33,12600.0,127.4367,127.4367,127.1751,127.2429,12600.0
2015-02-24 11:35:00,131.28,131.54,131.27,131.47,10500.0,127.1944,127.4463,127.1847,127.3785,10500.0
2015-02-24 11:40:00,131.46,131.59,131.37,131.59,8900.0,127.3688,127.4948,127.2816,127.4948,8900.0
2015-02-24 11:45:00,131.59,131.69,131.57,131.67,13100.0,127.4948,127.5917,127.4754,127.5723,13100.0
2015-02-24 11:50:00,131.67,131.83,131.65,131.78,10500.0,127.5723,127.7273,127.5529,127.6789,10500.0
2015-02-24 11:55:00,131.8,131.83,131.63,131.63,19100.0,127.6983,127.7273,127.5335,127.5335,19100.0
2015-02-24 12:00:00,131.63,131.64,131.39,131.41,25100.0,127.5335,127.5432,127.301,127.3204,25100.0
2015-02-24 12:05:00,131.39,131.58,131.39,131.56,41200.0,127.301,127.4851,127.301,127.4657,41200.0
2015-02-24 12:10:00,131.55,131.63,131.45,131.46,7700.0,127.456,127.5335,127.3591,127.3688,7700.0
2015-02-24 12:15:00,131.47,131.5,131.33,131.35,17800.0,127.3785,127.4076,127.2429,127.2623,17800.0
2015-02-24 12:20:00,131.31,131.48,131.31,131.44,6500.0,127.2235,127.3882,127.2235,127.3495,6500.0
2015-02-24 12:25:00,131.46,131.5,131.28,131.28,8400.0,127.3688,127.4076,127.1944,127.1944,8400.0
2015-02-24 12:30:00,131.26,131.27,130.96,131.16,12000.0,127.1751,127.1847,126.8844,127.0782,12000.0
2015-02-24 12:35:00,131.16,131.24,131.11,131.24,4000.0,127.0782,127.1557,127.0297,127.1557,4000.0
2015-02-24 12:40:00,131.25,131.25,131.13,131.14,5500.0,127.1654,127.1654,127.0491,127.0588,5500.0
2015-02-24 12:45:00,131.12,131.15,130.98,130.98,6500.0,127.0394,127.0685,126.9038,126.9038,6500.0
2015-02-24 12:50:00,130.99,131.03,130.91,130.96,11600.0,126.9135,126.9522,126.836,126.8844,11600.0
2015-02-24 12:55:00,130.99,131.16,130.96,131.15,4600.0,126.9135,127.0782,126.8844,127.0685,4600.0
2015-02-24 13:00:00,131.15,131.15,130.99,131.02,4100.0,127.0685,127.0685,126.9135,126.9425,4100.0
2015-02-24 13:05:00,131.06,131.16,131.05,131.16,3400.0,126.9813,127.0782,126.9716,127.0782,3400.0
2015-02-24 13:10:00,131.18,131.22,131.1,131.15,4300.0,127.0976,127.1363,127.02,127.0685,4300.0
2015-02-24 13:15:00,131.17,131.21,131.07,131.07,5400.0,127.0879,127.1266,126.991,126.991,5400.0
2015-02-24 13:20:00,131.08,131.08,130.97,131.02,5300.0,127.0007,127.0007,126.8941,126.9425,5300.0
2015-02-24 13:25:00,131.03,131.08,131.0,131.06,5000.0,126.9522,127.0007,126.9232,126.9813,5000.0
2015-02-24 13:30:00,131.06,131.2,131.06,131.1,8600.0,126.9813,127.1169,126.9813,127.02,8600.0
2015-02-24 13:35:00,131.09,131.18,131.03,131.18,4900.0,127.0104,127.0976,126.9522,127.0976,4900.0
2015-02-24 13:40:00,131.2,131.29,131.15,131.25,4700.0,127.1169,127.2041,127.0685,127.1654,4700.0
2015-02-24 13:45:00,131.28,131.52,131.28,131.52,18100.0,127.1944,127.427,127.1944,127.427,18100.0
2015-02-24 13:50:00,131.51,131.56,131.45,131.56,8400.0,127.4173,127.4657,127.3591,127.4657,8400.0
2015-02-24 13:55:00,131.56,131.67,131.56,131.67,7100.0,127.4657,127.5723,127.4657,127.5723,7100.0
2015-02-24 14:00:00,131.67,131.75,131.56,131.63,25500.0,127.5723,127.6498,127.4657,127.5335,25500.0
2015-02-24 14:05:00,131.67,131.72,131.6,131.68,11900.0,127.5723,127.6207,127.5045,127.582,11900.0
2015-02-24 14:10:00,131.68,131.72,131.65,131.71,5500.0,127.582,127.6207,127.5529,127.6111,5500.0
2015-02-24 14:15:00,131.7,131.78,131.7,131.75,7700.0,127.6014,127.6789,127.6014,127.6498,7700.0
2015-02-24 14:20:00,131.74,131.82,131.74,131.81,7700.0,127.6401,127.7176,127.6401,127.7079,7700.0
2015-02-24 14:25:00,131.81,131.82,131.64,131.65,8100.0,127.7079,127.7176,127.5432,127.5529,8100.0
2015-02-24 14:30:00,131.65,131.73,131.65,131.73,9700.0,127.5529,127.6304,127.5529,127.6304,9700.0
2015-02-24 14:35:00,131.73,131.76,131.72,131.74,11800.0,127.6304,127.6595,127.6207,127.6401,11800.0
2015-02-24 14:40:00,131.72,131.72,131.63,131.63,21300.0,127.6207,127.6207,127.5335,127.5335,21300.0
2015-02-24 14:45:00,131.64,131.69,131.63,131.69,6400.0,127.5432,127.5917,127.5335,127.5917,6400.0
2015-02-24 14:50:00,131.69,131.82,131.69,131.73,17800.0,127.5917,127.7176,127.5917,127.6304,17800.0
2015-02-24 14:55:00,131.74,131.82,131.69,131.75,12900.0,127.6401,127.7176,127.5917,127.6498,12900.0
2015-02-24 15:00:00,131.73,131.73,131.62,131.64,5700.0,127.6304,127.6304,127.5239,127.5432,5700.0
2015-02-24 15:05:00,131.62,131.83,131.6,131.8,11900.0,127.5239,127.7273,127.5045,127.6983,11900.0
2015-02-24 15:10:00,131.79,131.79,131.68,131.79,6700.0,127.6886,127.6886,127.582,127.6886,6700.0
2015-02-24 15:15:00,131.79,131.82,131.74,131.82,19700.0,127.6886,127.7176,127.6401,127.7176,19700.0
2015-02-24 15:20:00,131.82,131.88,131.73,131.83,15000.0,127.7176,127.7758,127.6304,127.7273,15000.0
2015-02-24 15:25:00,131.86,131.86,131.79,131.79,12400.0,127.7564,127.7564,127.6886,127.6886,12400.0
2015-02-24 15:30:00,131.78,131.8,131.72,131.72,30700.0,127.6789,127.6983,127.6207,127.6207,30700.0
2015-02-24 15:35:00,131.72,131.82,131.72,131.82,15600.0,127.6207,127.7176,127.6207,127.7176,15600.0
2015-02-24 15:40:00,131.82,131.83,131.75,131.81,28700.0,127.7176,127.7273,127.6498,127.7079,28700.0
2015-02-24 15:45:00,131.8,131.81,131.7,131.7,47800.0,127.6983,127.7079,127.6014,127.6014,47800.0
2015-02-24 15:50:00,131.71,131.75,131.63,131.72,32900.0,127.6111,127.6498,127.5335,127.6207,32900.0
2015-02-24 15:55:00,131.71,131.96,131.69,131.85,78100.0,127.6111,127.8533,127.5917,127.7467,78100.0
2015-02-25 09:30:00,131.85,132.0,131.71,131.76,20400.0,127.7467,127.892,127.6111,127.6595,20400.0
2015-02-25 09:35:00,131.73,131.73,131.4,131.52,5100.0,127.6304,127.6304,127.3107,127.427,5100.0
2015-02-25 09:40:00,131.45,131.52,131.01,131.07,32900.0,127.3591,127.427,126.9328,126.991,32900.0
2015-02-25 09:45:00,131.04,131.45,131.04,131.11,67100.0,126.9619,127.3591,126.9619,127.0297,67100.0
2015-02-25 09:50:00,131.17,131.17,130.97,131.02,8700.0,127.0879,127.0879,126.8941,126.9425,8700.0
2015-02-25 09:55:00,131.03,131.11,131.02,131.06,9300.0,126.9522,127.0297,126.9425,126.9813,9300.0
2015-02-25 10:00:00,131.1,131.44,131.1,131.15,19100.0,127.02,127.3495,127.02,127.0685,19100.0
2015-02-25 10:05:00,131.14,131.25,130.97,131.02,23500.0,127.0588,127.1654,126.8941,126.9425,23500.0
2015-02-25 10:10:00,131.02,131.07,130.89,130.96,15000.0,126.9425,126.991,126.8166,126.8844,15000.0
2015-02-25 10:15:00,130.96,130.98,130.79,130.82,5000.0,126.8844,126.9038,126.7197,126.7488,5000.0
2015-02-25 10:20:00,130.84,130.85,130.78,130.85,5700.0,126.7681,126.7778,126.71,126.7778,5700.0
2015-02-25 10:25:00,130.78,131.06,130.78,130.97,12900.0,126.71,126.9813,126.71,126.8941,12900.0
2015-02-25 10:30:00,130.94,130.98,130.88,130.9,5900.0,126.865,126.9038,126.8069,126.8263,5900.0
2015-02-25 10:35:00,130.9,131.06,130.9,131.02,18500.0,126.8263,126.9813,126.8263,126.9425,18500.0
2015-02-25 10:40:00,131.02,131.09,130.99,131.09,7800.0,126.9425,127.0104,126.9135,127.0104,7800.0
2015-02-25 10:45:00,131.07,131.1,131.01,131.05,3400.0,126.991,127.02,126.9328,126.9716,3400.0
2015-02-25 10:50:00,131.06,131.21,131.03,131.19,9500.0,126.9813,127.1266,126.9522,127.1072,9500.0
2015-02-25 10:55:00,131.21,131.22,131.11,131.11,7800.0,127.1266,127.1363,127.0297,127.0297,7800.0
2015-02-25 11:00:00,131.11,131.14,131.05,131.14,17100.0,127.0297,127.0588,126.9716,127.0588,17100.0
2015-02-25 11:05:00,131.14,131.24,131.11,131.11,55900.0,127.0588,127.1557,127.0297,127.0297,55900.0
2015-02-25 11:10:00,131.1,131.1,131.01,131.07,8900.0,127.02,127.02,126.9328,126.991,8900.0
2015-02-25 11:15:00,131.07,131.22,131.05,131.19,20300.0,126.991,127.1363,126.9716,127.1072,20300.0
2015-02-25 11:20:00,131.16,131.24,131.16,131.21,6500.0,127.0782,127.1557,127.0782,127.1266,6500.0
2015-02-25 11:25:00,131.18,131.23,131.15,131.21,11600.0,127.0976,127.146,127.0685,127.1266,11600.0
2015-02-25 11:30:00,131.21,131.56,131.2,131.53,40800.0,127.1266,127.4657,127.1169,127.4367,40800.0
2015-02-25 11:35:00,131.5,131.53,131.43,131.46,4400.0,127.4076,127.4367,127.3398,127.3688,4400.0
2015-02-25 11:40:00,131.47,131.49,131.4,131.42,2700.0,127.3785,127.3979,127.3107,127.3301,2700.0
2015-02-25 11:45:00,131.41,131.44,131.38,131.38,7300.0,127.3204,127.3495,127.2913,127.2913,7300.0
2015-02-25 11:50:00,131.36,131.36,131.18,131.18,5200.0,127.2719,127.2719,127.0976,127.0976,5200.0
2015-02-25 11:55:00,131.17,131.2,131.13,131.13,4600.0,127.0879,127.1169,127.0491,127.0491,4600.0
2015-02-25 12:00:00,131.16,131.23,131.16,131.2,4000.0,127.0782,127.146,127.0782,127.1169,4000.0
2015-02-25 12:05:00,131.24,131.3,131.23,131.25,4700.0,127.1557,127.2138,127.146,127.1654,4700.0
2015-02-25 12:10:00,131.21,131.24,131.15,131.15,3600.0,127.1266,127.1557,127.0685,127.0685,3600.0
2015-02-25 12:15:00,131.15,131.15,131.03,131.05,3200.0,127.0685,127.0685,126.9522,126.9716,3200.0
2015-02-25 12:20:00,131.03,131.03,130.98,131.0,8800.0,126.9522,126.9522,126.9038,126.9232,8800.0
2015-02-25 12:25:00,131.01,131.01,130.95,130.95,3400.0,126.9328,126.9328,126.8747,126.8747,3400.0
2015-02-25 12:30:00,130.97,131.03,130.97,131.0,6900.0,126.8941,126.9522,126.8941,126.9232,6900.0
2015-02-25 12:35:00,131.02,131.04,130.93,130.94,8500.0,126.9425,126.9619,126.8553,126.865,8500.0
2015-02-25 12:40:00,130.95,131.05,130.94,131.05,6500.0,126.8747,126.9716,126.865,126.9716,6500.0
2015-02-25 12:45:00,131.02,131.2,131.02,131.2,4400.0,126.9425,127.1169,126.9425,127.1169,4400.0
2015-02-25 12:50:00,131.22,131.31,131.21,131.21,8400.0,127.1363,127.2235,127.1266,127.1266,8400.0
2015-02-25 12:55:00,131.19,131.25,131.12,131.13,5800.0,127.1072,127.1654,127.0394,127.0491,5800.0
2015-02-25 13:00:00,131.11,131.28,131.11,131.28,7800.0,127.0297,127.1944,127.0297,127.1944,7800.0
2015-02-25 13:05:00,131.26,131.35,131.19,131.19,16800.0,127.1751,127.2623,127.1072,127.1072,16800.0
2015-02-25 13:10:00,131.21,131.34,131.2,131.26,7200.0,127.1266,127.2526,127.1169,127.1751,7200.0
2015-02-25 13:15:00,131.28,131.33,131.24,131.28,16400.0,127.1944,127.2429,127.1557,127.1944,16400.0
2015-02-25 13:20:00,131.28,131.28,131.06,131.07,21100.0,127.1944,127.1944,126.9813,126.991,21100.0
2015-02-25 13:25:00,131.08,131.15,131.08,131.11,9700.0,127.0007,127.0685,127.0007,127.0297,9700.0
2015-02-25 13:30:00,131.1,131.18,131.09,131.15,15100.0,127.02,127.0976,127.0104,127.0685,15100.0
2015-02-25 13:35:00,131.16,131.27,131.11,131.26,17400.0,127.0782,127.1847,127.0297,127.1751,17400.0
2015-02-25 13:40:00,131.25,131.26,131.22,131.24,3800.0,127.1654,127.1751,127.1363,127.1557,3800.0
2015-02-25 13:45:00,131.22,131.24,131.12,131.13,3900.0,127.1363,127.1557,127.0394,127.0491,3900.0
2015-02-25 13:50:00,131.13,131.14,131.07,131.13,5400.0,127.0491,127.0588,126.991,127.0491,5400.0
2015-02-25 13:55:00,131.13,131.14,131.01,131.02,5300.0,127.0491,127.0588,126.9328,126.9425,5300.0
2015-02-25 14:00:00,131.03,131.05,130.98,130.98,6400.0,126.9522,126.9716,126.9038,126.9038,6400.0
2015-02-25 14:05:00,130.97,131.02,130.95,131.01,6100.0,126.8941,126.9425,126.8747,126.9328,6100.0
2015-02-25 14:10:00,130.99,131.06,130.96,131.05,3400.0,126.9135,126.9813,126.8844,126.9716,3400.0
2015-02-25 14:15:00,131.06,131.11,131.0,131.0,17900.0,126.9813,127.0297,126.9232,126.9232,17900.0
2015-02-25 14:20:00,131.03,131.03,130.93,130.99,16100.0,126.9522,126.9522,126.8553,126.9135,16100.0
2015-02-25 14:25:00,130.99,131.01,130.93,130.98,24900.0,126.9135,126.9328,126.8553,126.9038,24900.0
2015-02-25 14:30:00,130.97,131.06,130.97,131.06,16400.0,126.8941,126.9813,126.8941,126.9813,16400.0
2015-02-25 14:35:00,131.05,131.1,130.95,130.97,16200.0,126.9716,127.02,126.8747,126.8941,16200.0
2015-02-25 14:40:00,130.99,131.01,130.95,130.99,41400.0,126.9135,126.9328,126.8747,126.9135,41400.0
2015-02-25 14:45:00,130.99,131.07,130.97,131.01,10500.0,126.9135,126.991,126.8941,126.9328,10500.0
2015-02-25 14:50:00,131.02,131.11,130.96,131.1,11100.0,126.9425,127.0297,126.8844,127.02,11100.0
2015-02-25 14:55:00,131.13,131.19,131.03,131.03,42600.0,127.0491,127.1072,126.9522,126.9522,42600.0
2015-02-25 15:00:00,131.02,131.04,130.85,130.85,7200.0,126.9425,126.9619,126.7778,126.7778,7200.0
2015-02-25 15:05:00,130.85,131.03,130.84,131.0,32700.0,126.7778,126.9522,126.7681,126.9232,32700.0
2015-02-25 15:10:00,131.02,131.09,131.01,131.05,7600.0,126.9425,127.0104,126.9328,126.9716,7600.0
2015-02-25 15:15:00,131.06,131.06,130.94,130.96,4600.0,126.9813,126.9813,126.865,126.8844,4600.0
2015-02-25 15:20:00,130.95,130.98,130.91,130.92,7200.0,126.8747,126.9038,126.836,126.8456,7200.0
2015-02-25 15:25:00,130.91,130.93,130.87,130.9,11200.0,126.836,126.8553,126.7972,126.8263,11200.0
2015-02-25 15:30:00,130.87,131.02,130.87,130.99,11200.0,126.7972,126.9425,126.7972,126.9135,11200.0
2015-02-25 15:35:00,130.99,131.04,130.97,130.99,9000.0,126.9135,126.9619,126.8941,126.9135,9000.0
2015-02-25 15:40:00,130.98,131.06,130.96,131.06,8200.0,126.9038,126.9813,126.8844,126.9813,8200.0
2015-02-25 15:45:00,131.06,131.1,131.01,131.09,13300.0,126.9813,127.02,126.9328,127.0104,13300.0
2015-02-25 15:50:00,131.1,131.2,131.05,131.12,24900.0,127.02,127.1169,126.9716,127.0394,24900.0
2015-02-25 15:55:00,131.12,131.18,131.07,131.08,37800.0,127.0394,127.0976,126.991,127.0007,37800.0
2015-02-26 09:30:00,130.76,130.97,130.3,130.39,59900.0,126.6906,126.8941,126.2449,126.3321,59900.0
2015-02-26 09:35:00,130.42,130.87,130.32,130.85,13500.0,126.3612,126.7972,126.2643,126.7778,13500.0
2015-02-26 09:40:00,130.91,130.91,130.67,130.8,9600.0,126.836,126.836,126.6034,126.7294,9600.0
2015-02-26 09:45:00,130.73,130.74,130.47,130.63,14900.0,126.6616,126.6712,126.4096,126.5647,14900.0
2015-02-26 09:50:00,130.59,130.71,130.45,130.46,5300.0,126.5259,126.6422,126.3903,126.4,5300.0
2015-02-26 09:55:00,130.45,130.47,129.8,129.91,18800.0,126.3903,126.4096,125.7605,125.8671,18800.0
2015-02-26 10:00:00,129.91,129.99,129.83,129.97,12200.0,125.8671,125.9446,125.7896,125.9252,12200.0
2015-02-26 10:05:00,129.98,130.19,129.98,130.19,5400.0,125.9349,126.1384,125.9349,126.1384,5400.0
2015-02-26 10:10:00,130.18,130.46,130.18,130.46,3400.0,126.1287,126.4,126.1287,126.4,3400.0
2015-02-26 10:15:00,130.47,130.57,130.41,130.57,6700.0,126.4096,126.5065,126.3515,126.5065,6700.0
2015-02-26 10:20:00,130.57,130.58,130.56,130.57,1800.0,126.5065,126.5162,126.4968,126.5065,1800.0
2015-02-26 10:25:00,130.56,130.58,130.48,130.52,6200.0,126.4968,126.5162,126.4193,126.4581,6200.0
2015-02-26 10:30:00,130.51,130.66,130.49,130.64,13600.0,126.4484,126.5937,126.429,126.5744,13600.0
2015-02-26 10:35:00,130.74,131.02,130.74,131.01,7100.0,126.6712,126.9425,126.6712,126.9328,7100.0
2015-02-26 10:40:00,131.01,131.13,130.97,131.08,5900.0,126.9328,127.0491,126.8941,127.0007,5900.0
2015-02-26 10:45:00,131.07,131.15,130.9,130.9,8900.0,126.991,127.0685,126.8263,126.8263,8900.0
2015-02-26 10:50:00,130.9,130.95,130.82,130.86,11300.0,126.8263,126.8747,126.7488,126.7875,11300.0
2015-02-26 10:55:00,130.84,130.93,130.77,130.93,10800.0,126.7681,126.8553,126.7003,126.8553,10800.0
2015-02-26 11:00:00,130.93,131.1,130.89,130.98,9400.0,126.8553,127.02,126.8166,126.9038,9400.0
2015-02-26 11:05:00,130.97,130.99,130.87,130.87,13000.0,126.8941,126.9135,126.7972,126.7972,13000.0
2015-02-26 11:10:00,130.89,130.9,130.83,130.89,7500.0,126.8166,126.8263,126.7584,126.8166,7500.0
2015-02-26 11:15:00,130.85,130.92,130.84,130.92,8300.0,126.7778,126.8456,126.7681,126.8456,8300.0
2015-02-26 11:20:00,130.88,130.92,130.85,130.88,6000.0,126.8069,126.8456,126.7778,126.8069,6000.0
2015-02-26 11:25:00,130.9,130.91,130.83,130.83,8400.0,126.8263,126.836,126.7584,126.7584,8400.0
2015-02-26 11:30:00,130.86,130.91,130.85,130.89,2700.0,126.7875,126.836,126.7778,126.8166,2700.0
2015-02-26 11:35:00,130.88,130.92,130.81,130.82,4600.0,126.8069,126.8456,126.7391,126.7488,4600.0
2015-02-26 11:40:00,130.8,130.84,130.77,130.77,4600.0,126.7294,126.7681,126.7003,126.7003,4600.0
2015-02-26 11:45:00,130.77,130.86,130.73,130.86,14600.0,126.7003,126.7875,126.6616,126.7875,14600.0
2015-02-26 11:50:00,130.86,130.89,130.82,130.85,15600.0,126.7875,126.8166,126.7488,126.7778,15600.0
2015-02-26 11:55:00,130.87,130.88,130.77,130.77,6200.0,126.7972,126.8069,126.7003,126.7003,6200.0
2015-02-26 12:00:00,130.79,130.79,130.73,130.75,6800.0,126.7197,126.7197,126.6616,126.6809,6800.0
2015-02-26 12:05:00,130.77,130.77,130.66,130.66,8400.0,126.7003,126.7003,126.5937,126.5937,8400.0
2015-02-26 12:10:00,130.69,130.74,130.66,130.69,4200.0,126.6228,126.6712,126.5937,126.6228,4200.0
2015-02-26 12:15:00,130.67,130.67,130.36,130.38,7100.0,126.6034,126.6034,126.3031,126.3224,7100.0
2015-02-26 12:20:00,130.35,130.5,130.34,130.5,5600.0,126.2934,126.4387,126.2837,126.4387,5600.0
2015-02-26 12:25:00,130.46,130.5,130.38,130.39,10100.0,126.4,126.4387,126.3224,126.3321,10100.0
2015-02-26 12:30:00,130.4,130.41,130.35,130.37,8500.0,126.3418,126.3515,126.2934,126.3128,8500.0
2015-02-26 12:35:00,130.38,130.41,130.35,130.35,12600.0,126.3224,126.3515,126.2934,126.2934,12600.0
2015-02-26 12:40:00,130.35,130.39,130.23,130.24,7500.0,126.2934,126.3321,126.1771,126.1868,7500.0
2015-02-26 12:45:00,130.25,130.43,130.22,130.32,14500.0,126.1965,126.3709,126.1674,126.2643,14500.0
2015-02-26 12:50:00,130.37,130.39,130.3,130.33,6500.0,126.3128,126.3321,126.2449,126.274,6500.0
2015-02-26 12:55:00,130.31,130.32,130.25,130.27,6700.0,126.2546,126.2643,126.1965,126.2159,6700.0
2015-02-26 13:00:00,130.27,130.3,130.25,130.25,7900.0,126.2159,126.2449,126.1965,126.1965,7900.0
2015-02-26 13:05:00,130.27,130.3,130.2,130.29,5400.0,126.2159,126.2449,126.148,126.2352,5400.0
2015-02-26 13:10:00,130.28,130.31,130.2,130.23,9800.0,126.2256,126.2546,126.148,126.1771,9800.0
2015-02-26 13:15:00,130.22,130.24,130.09,130.15,26100.0,126.1674,126.1868,126.0415,126.0996,26100.0
2015-02-26 13:20:00,130.1,130.1,129.89,129.89,20700.0,126.0512,126.0512,125.8477,125.8477,20700.0
2015-02-26 13:25:00,129.89,130.02,129.88,130.02,6900.0,125.8477,125.9737,125.838,125.9737,6900.0
2015-02-26 13:30:00,130.02,130.25,130.02,130.25,6900.0,125.9737,126.1965,125.9737,126.1965,6900.0
2015-02-26 13:35:00,130.27,130.27,130.18,130.21,7400.0,126.2159,126.2159,126.1287,126.1577,7400.0
2015-02-26 13:40:00,130.21,130.25,130.11,130.11,3900.0,126.1577,126.1965,126.0609,126.0609,3900.0
2015-02-26 13:45:00,130.11,130.12,130.0,130.01,8700.0,126.0609,126.0705,125.9543,125.964,8700.0
2015-02-26 13:50:00,130.0,130.06,129.95,130.01,10000.0,125.9543,126.0124,125.9058,125.964,10000.0
2015-02-26 13:55:00,130.01,130.07,130.01,130.03,4200.0,125.964,126.0221,125.964,125.9833,4200.0
2015-02-26 14:00:00,130.02,130.09,130.02,130.05,6000.0,125.9737,126.0415,125.9737,126.0027,6000.0
2015-02-26 14:05:00,130.06,130.15,129.96,130.12,19800.0,126.0124,126.0996,125.9155,126.0705,19800.0
2015-02-26 14:10:00,130.13,130.13,129.98,130.0,26600.0,126.0802,126.0802,125.9349,125.9543,26600.0
2015-02-26 14:15:00,130.0,130.3,129.96,130.27,87700.0,125.9543,126.2449,125.9155,126.2159,87700.0
2015-02-26 14:20:00,130.27,130.3,130.24,130.3,30300.0,126.2159,126.2449,126.1868,126.2449,30300.0
2015-02-26 14:25:00,130.29,130.39,130.26,130.3,39300.0,126.2352,126.3321,126.2062,126.2449,39300.0
2015-02-26 14:30:00,130.3,130.33,130.26,130.3,28700.0,126.2449,126.274,126.2062,126.2449,28700.0
2015-02-26 14:35:00,130.28,130.28,130.16,130.17,8600.0,126.2256,126.2256,126.1093,126.119,8600.0
2015-02-26 14:40:00,130.17,130.28,130.17,130.25,8300.0,126.119,126.2256,126.119,126.1965,8300.0
2015-02-26 14:45:00,130.23,130.29,130.18,130.24,8600.0,126.1771,126.2352,126.1287,126.1868,8600.0
2015-02-26 14:50:00,130.25,130.31,130.2,130.22,8600.0,126.1965,126.2546,126.148,126.1674,8600.0
2015-02-26 14:55:00,130.22,130.31,130.18,130.28,14200.0,126.1674,126.2546,126.1287,126.2256,14200.0
2015-02-26 15:00:00,130.29,130.29,130.1,130.17,21400.0,126.2352,126.2352,126.0512,126.119,21400.0
2015-02-26 15:05:00,130.17,130.28,130.15,130.24,8000.0,126.119,126.2256,126.0996,126.1868,8000.0
2015-02-26 15:10:00,130.24,130.3,130.22,130.28,16200.0,126.1868,126.2449,126.1674,126.2256,16200.0
2015-02-26 15:15:00,130.29,130.36,130.23,130.36,21200.0,126.2352,126.3031,126.1771,126.3031,21200.0
2015-02-26 15:20:00,130.35,130.39,130.28,130.28,10800.0,126.2934,126.3321,126.2256,126.2256,10800.0
2015-02-26 15:25:00,130.28,130.32,130.23,130.31,13500.0,126.2256,126.2643,126.1771,126.2546,13500.0
2015-02-26 15:30:00,130.3,130.33,130.21,130.25,16800.0,126.2449,126.274,126.1577,126.1965,16800.0
2015-02-26 15:35:00,130.27,130.29,130.17,130.28,28300.0,126.2159,126.2352,126.119,126.2256,28300.0
2015-02-26 15:40:00,130.27,130.31,130.24,130.25,32000.0,126.2159,126.2546,126.1868,126.1965,32000.0
2015-02-26 15:45:00,130.24,130.34,130.18,130.34,83300.0,126.1868,126.2837,126.1287,126.2837,83300.0
2015-02-26 15:50:00,130.34,130.35,130.25,130.28,67200.0,126.2837,126.2934,126.1965,126.2256,67200.0
2015-02-26 15:55:00,130.27,130.27,130.11,130.14,116800.0,126.2159,126.2159,126.0609,126.0899,116800.0
2015-02-27 09:30:00,129.81,130.15,129.81,130.06,21400.0,125.7702,126.0996,125.7702,126.0124,21400.0
2015-02-27 09:35:00,130.01,130.49,129.99,130.36,3800.0,125.964,126.429,125.9446,126.3031,3800.0
2015-02-27 09:40:00,130.32,130.44,129.97,130.02,17600.0,126.2643,126.3806,125.9252,125.9737,17600.0
2015-02-27 09:45:00,130.01,130.03,129.8,129.95,15700.0,125.964,125.9833,125.7605,125.9058,15700.0
2015-02-27 09:50:00,129.97,130.17,129.93,130.04,13000.0,125.9252,126.119,125.8865,125.993,13000.0
2015-02-27 09:55:00,130.04,130.08,130.01,130.04,4100.0,125.993,126.0318,125.964,125.993,4100.0
2015-02-27 10:00:00,130.06,130.44,130.06,130.42,8100.0,126.0124,126.3806,126.0124,126.3612,8100.0
2015-02-27 10:05:00,130.42,130.45,130.33,130.37,17400.0,126.3612,126.3903,126.274,126.3128,17400.0
2015-02-27 10:10:00,130.38,130.48,130.06,130.09,9400.0,126.3224,126.4193,126.0124,126.0415,9400.0
2015-02-27 10:15:00,130.14,130.34,130.14,130.32,3700.0,126.0899,126.2837,126.0899,126.2643,3700.0
2015-02-27 10:20:00,130.33,130.4,130.29,130.34,5600.0,126.274,126.3418,126.2352,126.2837,5600.0
2015-02-27 10:25:00,130.33,130.46,130.32,130.39,7000.0,126.274,126.4,126.2643,126.3321,7000.0
2015-02-27 10:30:00,130.44,130.45,130.19,130.2,11800.0,126.3806,126.3903,126.1384,126.148,11800.0
2015-02-27 10:35:00,130.26,130.3,130.1,130.13,3700.0,126.2062,126.2449,126.0512,126.0802,3700.0
2015-02-27 10:40:00,130.17,130.18,130.11,130.15,2300.0,126.119,126.1287,126.0609,126.0996,2300.0
2015-02-27 10:45:00,130.19,130.19,130.08,130.1,10100.0,126.1384,126.1384,126.0318,126.0512,10100.0
2015-02-27 10:50:00,130.11,130.15,130.05,130.1,5100.0,126.0609,126.0996,126.0027,126.0512,5100.0
2015-02-27 10:55:00,130.12,130.19,130.1,130.14,4800.0,126.0705,126.1384,126.0512,126.0899,4800.0
2015-02-27 11:00:00,130.12,130.18,129.97,129.99,7100.0,126.0705,126.1287,125.9252,125.9446,7100.0
2015-02-27 11:05:00,130.03,130.15,130.03,130.12,3500.0,125.9833,126.0996,125.9833,126.0705,3500.0
2015-02-27 11:10:00,130.13,130.14,130.04,130.12,3300.0,126.0802,126.0899,125.993,126.0705,3300.0
2015-02-27 11:15:00,130.09,130.14,130.02,130.08,5500.0,126.0415,126.0899,125.9737,126.0318,5500.0
2015-02-27 11:20:00,130.1,130.1,129.95,129.95,3100.0,126.0512,126.0512,125.9058,125.9058,3100.0
2015-02-27 11:25:00,129.95,130.04,129.86,129.88,4400.0,125.9058,125.993,125.8186,125.838,4400.0
2015-02-27 11:30:00,129.87,129.94,129.84,129.91,2700.0,125.8283,125.8961,125.7993,125.8671,2700.0
2015-02-27 11:35:00,129.89,129.96,129.88,129.94,2000.0,125.8477,125.9155,125.838,125.8961,2000.0
2015-02-27 11:40:00,129.97,130.09,129.96,129.96,4600.0,125.9252,126.0415,125.9155,125.9155,4600.0
2015-02-27 11:45:00,129.99,130.04,129.95,129.97,2700.0,125.9446,125.993,125.9058,125.9252,2700.0
2015-02-27 11:50:00,129.94,130.03,129.94,130.0,3200.0,125.8961,125.9833,125.8961,125.9543,3200.0
2015-02-27 11:55:00,129.99,130.0,129.94,129.94,2500.0,125.9446,125.9543,125.8961,125.8961,2500.0
2015-02-27 12:00:00,129.96,129.96,129.89,129.92,2000.0,125.9155,125.9155,125.8477,125.8768,2000.0
2015-02-27 12:05:00,129.92,130.0,129.92,129.99,3200.0,125.8768,125.9543,125.8768,125.9446,3200.0
2015-02-27 12:10:00,130.0,130.02,130.0,130.0,2000.0,125.9543,125.9737,125.9543,125.9543,2000.0
2015-02-27 12:15:00,130.03,130.07,129.99,130.0,6100.0,125.9833,126.0221,125.9446,125.9543,6100.0
2015-02-27 12:20:00,130.02,130.14,130.01,130.14,3400.0,125.9737,126.0899,125.964,126.0899,3400.0
2015-02-27 12:25:00,130.14,130.15,130.12,130.15,5900.0,126.0899,126.0996,126.0705,126.0996,5900.0
2015-02-27 12:30:00,130.15,130.16,130.1,130.1,8000.0,126.0996,126.1093,126.0512,126.0512,8000.0
2015-02-27 12:35:00,130.14,130.14,130.1,130.11,1500.0,126.0899,126.0899,126.0512,126.0609,1500.0
2015-02-27 12:40:00,130.09,130.09,130.0,130.03,4700.0,126.0415,126.0415,125.9543,125.9833,4700.0
2015-02-27 12:45:00,130.02,130.05,130.0,130.0,2900.0,125.9737,126.0027,125.9543,125.9543,2900.0
2015-02-27 12:50:00,129.99,130.04,129.9,129.93,4400.0,125.9446,125.993,125.8574,125.8865,4400.0
2015-02-27 12:55:00,129.9,129.94,129.84,129.86,2000.0,125.8574,125.8961,125.7993,125.8186,2000.0
2015-02-27 13:00:00,129.91,129.91,129.83,129.85,3000.0,125.8671,125.8671,125.7896,125.8089,3000.0
2015-02-27 13:05:00,129.83,129.9,129.83,129.89,2200.0,125.7896,125.8574,125.7896,125.8477,2200.0
2015-02-27 13:10:00,129.9,129.9,129.86,129.89,6400.0,125.8574,125.8574,125.8186,125.8477,6400.0
2015-02-27 13:15:00,129.91,129.91,129.86,129.88,5200.0,125.8671,125.8671,125.8186,125.838,5200.0
2015-02-27 13:20:00,129.9,129.98,129.89,129.94,8200.0,125.8574,125.9349,125.8477,125.8961,8200.0
2015-02-27 13:25:00,129.96,129.98,129.85,129.88,10500.0,125.9155,125.9349,125.8089,125.838,10500.0
2015-02-27 13:30:00,129.88,129.89,129.84,129.88,6400.0,125.838,125.8477,125.7993,125.838,6400.0
2015-02-27 13:35:00,129.88,129.88,129.78,129.85,4900.0,125.838,125.838,125.7411,125.8089,4900.0
2015-02-27 13:40:00,129.84,129.94,129.83,129.92,5600.0,125.7993,125.8961,125.7896,125.8768,5600.0
2015-02-27 13:45:00,129.89,129.95,129.86,129.9,7200.0,125.8477,125.9058,125.8186,125.8574,7200.0
2015-02-27 13:50:00,129.9,129.95,129.88,129.9,7800.0,125.8574,125.9058,125.838,125.8574,7800.0
2015-02-27 13:55:00,129.91,130.0,129.91,129.97,6400.0,125.8671,125.9543,125.8671,125.9252,6400.0
2015-02-27 14:00:00,129.99,130.05,129.98,129.98,6200.0,125.9446,126.0027,125.9349,125.9349,6200.0
2015-02-27 14:05:00,129.98,130.04,129.97,129.97,10600.0,125.9349,125.993,125.9252,125.9252,10600.0
2015-02-27 14:10:00,129.97,130.0,129.89,129.92,9200.0,125.9252,125.9543,125.8477,125.8768,9200.0
2015-02-27 14:15:00,129.92,129.97,129.9,129.9,4400.0,125.8768,125.9252,125.8574,125.8574,4400.0
2015-02-27 14:20:00,129.9,129.95,129.9,129.92,7800.0,125.8574,125.9058,125.8574,125.8768,7800.0
2015-02-27 14:25:00,129.93,130.08,129.92,130.05,11500.0,125.8865,126.0318,125.8768,126.0027,11500.0
2015-02-27 14:30:00,130.05,130.06,130.0,130.05,6000.0,126.0027,126.0124,125.9543,126.0027,6000.0
2015-02-27 14:35:00,130.05,130.1,129.91,129.93,17700.0,126.0027,126.0512,125.8671,125.8865,17700.0
2015-02-27 14:40:00,129.93,129.98,129.88,129.91,6500.0,125.8865,125.9349,125.838,125.8671,6500.0
2015-02-27 14:45:00,129.91,130.02,129.85,130.0,34300.0,125.8671,125.9737,125.8089,125.9543,34300.0
2015-02-27 14:50:00,129.99,130.08,129.97,130.05,6100.0,125.9446,126.0318,125.9252,126.0027,6100.0
2015-02-27 14:55:00,130.05,130.07,129.93,129.97,7900.0,126.0027,126.0221,125.8865,125.9252,7900.0
2015-02-27 15:00:00,129.97,130.0,129.88,129.96,12600.0,125.9252,125.9543,125.838,125.9155,12600.0
2015-02-27 15:05:00,129.99,130.07,129.95,129.99,10500.0,125.9446,126.0221,125.9058,125.9446,10500.0
2015-02-27 15:10:00,129.99,129.99,129.89,129.92,27200.0,125.9446,125.9446,125.8477,125.8768,27200.0
2015-02-27 15:15:00,129.9,130.06,129.89,130.0,15400.0,125.8574,126.0124,125.8477,125.9543,15400.0
2015-02-27 15:20:00,129.99,130.15,129.98,130.1,12100.0,125.9446,126.0996,125.9349,126.0512,12100.0
2015-02-27 15:25:00,130.09,130.24,130.08,130.15,22200.0,126.0415,126.1868,126.0318,126.0996,22200.0
2015-02-27 15:30:00,130.15,130.17,129.98,129.99,15400.0,126.0996,126.119,125.9349,125.9446,15400.0
2015-02-27 15:35:00,129.99,130.06,129.96,130.03,12700.0,125.9446,126.0124,125.9155,125.9833,12700.0
2015-02-27 15:40:00,130.03,130.09,129.93,130.05,21100.0,125.9833,126.0415,125.8865,126.0027,21100.0
2015-02-27 15:45:00,130.04,130.12,130.02,130.08,28700.0,125.993,126.0705,125.9737,126.0318,28700.0
2015-02-27 15:50:00,130.08,130.1,130.05,130.06,22900.0,126.0318,126.0512,126.0027,126.0124,22900.0
2015-02-27 15:55:00,130.05,130.1,129.95,129.95,51100.0,126.0027,126.0512,125.9058,125.9058,51100.0
2015-03-02 09:30:00,129.94,130.13,129.64,129.92,49500.0,125.8961,126.0802,125.6055,125.8768,49500.0
2015-03-02 09:35:00,130.02,130.49,129.84,130.38,36200.0,125.9737,126.429,125.7993,126.3224,36200.0
2015-03-02 09:40:00,130.34,130.56,130.29,130.54,31300.0,126.2837,126.4968,126.2352,126.4775,31300.0
2015-03-02 09:45:00,130.53,130.82,130.53,130.8,11000.0,126.4678,126.7488,126.4678,126.7294,11000.0
2015-03-02 09:50:00,130.82,130.82,130.65,130.69,11900.0,126.7488,126.7488,126.584,126.6228,11900.0
2015-03-02 09:55:00,130.7,130.76,130.49,130.53,15900.0,126.6325,126.6906,126.429,126.4678,15900.0
2015-03-02 10:00:00,130.53,130.64,130.51,130.52,9000.0,126.4678,126.5744,126.4484,126.4581,9000.0
2015-03-02 10:05:00,130.52,130.56,130.4,130.5,14000.0,126.4581,126.4968,126.3418,126.4387,14000.0
2015-03-02 10:10:00,130.53,130.79,130.5,130.77,12300.0,126.4678,126.7197,126.4387,126.7003,12300.0
2015-03-02 10:15:00,130.77,130.78,130.52,130.58,10400.0,126.7003,126.71,126.4581,126.5162,10400.0
2015-03-02 10:20:00,130.61,130.77,130.61,130.75,4700.0,126.5453,126.7003,126.5453,126.6809,4700.0
2015-03-02 10:25:00,130.75,130.75,130.69,130.74,3400.0,126.6809,126.6809,126.6228,126.6712,3400.0
2015-03-02 10:30:00,130.72,130.78,130.57,130.62,23900.0,126.6519,126.71,126.5065,126.555,23900.0
2015-03-02 10:35:00,130.63,130.63,130.46,130.62,12700.0,126.5647,126.5647,126.4,126.555,12700.0
2015-03-02 10:40:00,130.59,130.62,130.56,130.6,7000.0,126.5259,126.555,126.4968,126.5356,7000.0
2015-03-02 10:45:00,130.58,130.58,130.41,130.42,10800.0,126.5162,126.5162,126.3515,126.3612,10800.0
2015-03-02 10:50:00,130.44,130.45,130.37,130.45,8900.0,126.3806,126.3903,126.3128,126.3903,8900.0
2015-03-02 10:55:00,130.42,130.51,130.42,130.49,12600.0,126.3612,126.4484,126.3612,126.429,12600.0
2015-03-02 11:00:00,130.51,130.56,130.46,130.5,13400.0,126.4484,126.4968,126.4,126.4387,13400.0
2015-03-02 11:05:00,130.51,130.54,130.41,130.5,10400.0,126.4484,126.4775,126.3515,126.4387,10400.0
2015-03-02 11:10:00,130.48,130.57,130.48,130.57,4800.0,126.4193,126.5065,126.4193,126.5065,4800.0
2015-03-02 11:15:00,130.57,130.61,130.55,130.59,3700.0,126.5065,126.5453,126.4872,126.5259,3700.0
2015-03-02 11:20:00,130.59,130.6,130.5,130.5,19300.0,126.5259,126.5356,126.4387,126.4387,19300.0
2015-03-02 11:25:00,130.5,130.58,130.48,130.54,12900.0,126.4387,126.5162,126.4193,126.4775,12900.0
2015-03-02 11:30:00,130.54,130.64,130.52,130.61,10600.0,126.4775,126.5744,126.4581,126.5453,10600.0
2015-03-02 11:35:00,130.62,130.62,130.54,130.54,10700.0,126.555,126.555,126.4775,126.4775,10700.0
2015-03-02 11:40:00,130.58,130.74,130.58,130.68,9600.0,126.5162,126.6712,126.5162,126.6131,9600.0
2015-03-02 11:45:00,130.68,130.69,130.59,130.63,23500.0,126.6131,126.6228,126.5259,126.5647,23500.0
2015-03-02 11:50:00,130.66,130.7,130.46,130.49,61100.0,126.5937,126.6325,126.4,126.429,61100.0
2015-03-02 11:55:00,130.5,130.61,130.5,130.59,16300.0,126.4387,126.5453,126.4387,126.5259,16300.0
2015-03-02 12:00:00,130.59,130.61,130.56,130.6,9600.0,126.5259,126.5453,126.4968,126.5356,9600.0
2015-03-02 12:05:00,130.57,130.6,130.56,130.58,3800.0,126.5065,126.5356,126.4968,126.5162,3800.0
2015-03-02 12:10:00,130.58,130.6,130.44,130.46,9600.0,126.5162,126.5356,126.3806,126.4,9600.0
2015-03-02 12:15:00,130.44,130.54,130.44,130.5,7100.0,126.3806,126.4775,126.3806,126.4387,7100.0
2015-03-02 12:20:00,130.49,130.49,130.36,130.43,5700.0,126.429,126.429,126.3031,126.3709,5700.0
2015-03-02 12:25:00,130.47,130.49,130.39,130.45,4700.0,126.4096,126.429,126.3321,126.3903,4700.0
2015-03-02 12:30:00,130.45,130.53,130.45,130.52,6700.0,126.3903,126.4678,126.3903,126.4581,6700.0
2015-03-02 12:35:00,130.52,130.56,130.5,130.56,4400.0,126.4581,126.4968,126.4387,126.4968,4400.0
2015-03-02 12:40:00,130.59,130.65,130.56,130.63,9900.0,126.5259,126.584,126.4968,126.5647,9900.0
2015-03-02 12:45:00,130.63,130.7,130.62,130.7,7200.0,126.5647,126.6325,126.555,126.6325,7200.0
2015-03-02 12:50:00,130.71,130.78,130.7,130.77,6700.0,126.6422,126.71,126.6325,126.7003,6700.0
2015-03-02 12:55:00,130.78,130.87,130.77,130.87,4600.0,126.71,126.7972,126.7003,126.7972,4600.0
2015-03-02 13:00:00,130.89,130.94,130.86,130.93,2200.0,126.8166,126.865,126.7875,126.8553,2200.0
2015-03-02 13:05:00,130.93,130.95,130.84,130.9,5500.0,126.8553,126.8747,126.7681,126.8263,5500.0
2015-03-02 13:10:00,130.9,130.98,130.9,130.95,4600.0,126.8263,126.9038,126.8263,126.8747,4600.0
2015-03-02 13:15:00,130.96,131.08,130.96,131.05,18700.0,126.8844,127.0007,126.8844,126.9716,18700.0
2015-03-02 13:20:00,131.09,131.09,130.98,131.02,2800.0,127.0104,127.0104,126.9038,126.9425,2800.0
2015-03-02 13:25:00,131.03,131.07,131.02,131.07,3500.0,126.9522,126.991,126.9425,126.991,3500.0
2015-03-02 13:30:00,131.1,131.17,131.09,131.17,5000.0,127.02,127.0879,127.0104,127.0879,5000.0
2015-03-02 13:35:00,131.16,131.29,131.16,131.29,7300.0,127.0782,127.2041,127.0782,127.2041,7300.0
2015-03-02 13:40:00,131.28,131.4,131.28,131.4,5500.0,127.1944,127.3107,127.1944,127.3107,5500.0
2015-03-02 13:45:00,131.38,131.46,131.35,131.46,8000.0,127.2913,127.3688,127.2623,127.3688,8000.0
2015-03-02 13:50:00,131.47,131.47,131.4,131.46,6200.0,127.3785,127.3785,127.3107,127.3688,6200.0
2015-03-02 13:55:00,131.45,131.57,131.44,131.55,9200.0,127.3591,127.4754,127.3495,127.456,9200.0
2015-03-02 14:00:00,131.54,131.55,131.37,131.44,33100.0,127.4463,127.456,127.2816,127.3495,33100.0
2015-03-02 14:05:00,131.47,131.5,131.4,131.44,19500.0,127.3785,127.4076,127.3107,127.3495,19500.0
2015-03-02 14:10:00,131.41,131.43,131.18,131.18,9000.0,127.3204,127.3398,127.0976,127.0976,9000.0
2015-03-02 14:15:00,131.18,131.22,131.17,131.2,6400.0,127.0976,127.1363,127.0879,127.1169,6400.0
2015-03-02 14:20:00,131.18,131.21,131.17,131.2,7100.0,127.0976,127.1266,127.0879,127.1169,7100.0
2015-03-02 14:25:00,131.17,131.21,131.17,131.2,4600.0,127.0879,127.1266,127.0879,127.1169,4600.0
2015-03-02 14:30:00,131.2,131.2,131.17,131.18,7600.0,127.1169,127.1169,127.0879,127.0976,7600.0
2015-03-02 14:35:00,131.2,131.2,131.1,131.15,23800.0,127.1169,127.1169,127.02,127.0685,23800.0
2015-03-02 14:40:00,131.14,131.16,131.03,131.04,5800.0,127.0588,127.0782,126.9522,126.9619,5800.0
2015-03-02 14:45:00,131.04,131.05,130.97,130.97,6000.0,126.9619,126.9716,126.8941,126.8941,6000.0
2015-03-02 14:50:00,131.01,131.08,131.01,131.04,5300.0,126.9328,127.0007,126.9328,126.9619,5300.0
2015-03-02 14:55:00,131.02,131.13,131.02,131.13,5600.0,126.9425,127.0491,126.9425,127.0491,5600.0
2015-03-02 15:00:00,131.12,131.19,131.12,131.15,5400.0,127.0394,127.1072,127.0394,127.0685,5400.0
2015-03-02 15:05:00,131.13,131.15,131.1,131.13,8300.0,127.0491,127.0685,127.02,127.0491,8300.0
2015-03-02 15:10:00,131.13,131.23,131.12,131.23,4700.0,127.0491,127.146,127.0394,127.146,4700.0
2015-03-02 15:15:00,131.18,131.3,131.17,131.27,7100.0,127.0976,127.2138,127.0879,127.1847,7100.0
2015-03-02 15:20:00,131.27,131.29,131.1,131.13,10100.0,127.1847,127.2041,127.02,127.0491,10100.0
2015-03-02 15:25:00,131.12,131.12,131.06,131.08,13900.0,127.0394,127.0394,126.9813,127.0007,13900.0
2015-03-02 15:30:00,131.08,131.2,131.0,131.2,30700.0,127.0007,127.1169,126.9232,127.1169,30700.0
2015-03-02 15:35:00,131.21,131.37,131.21,131.34,11300.0,127.1266,127.2816,127.1266,127.2526,11300.0
2015-03-02 15:40:00,131.34,131.38,131.28,131.36,10400.0,127.2526,127.2913,127.1944,127.2719,10400.0
2015-03-02 15:45:00,131.35,131.39,131.25,131.31,21500.0,127.2623,127.301,127.1654,127.2235,21500.0
2015-03-02 15:50:00,131.32,131.36,131.24,131.25,22400.0,127.2332,127.2719,127.1557,127.1654,22400.0
2015-03-02 15:55:00,131.29,131.35,131.2,131.34,112100.0,127.2041,127.2623,127.1169,127.2526,112100.0
2015-03-03 09:30:00,130.38,130.76,129.51,130.45,126700.0,126.3224,126.6906,125.4795,126.3903,126700.0
2015-03-03 09:35:00,130.46,130.47,129.89,130.01,54400.0,126.4,126.4096,125.8477,125.964,54400.0
2015-03-03 09:40:00,129.98,130.05,129.1,129.44,34400.0,125.9349,126.0027,125.0823,125.4117,34400.0
2015-03-03 09:45:00,129.45,129.47,129.21,129.21,17700.0,125.4214,125.4408,125.1889,125.1889,17700.0
2015-03-03 09:50:00,129.21,129.34,128.96,129.09,48200.0,125.1889,125.3148,124.9466,125.0726,48200.0
2015-03-03 09:55:00,129.14,129.34,129.09,129.28,26500.0,125.121,125.3148,125.0726,125.2567,26500.0
2015-03-03 10:00:00,129.26,129.77,129.22,129.75,22000.0,125.2373,125.7314,125.1985,125.7121,22000.0
2015-03-03 10:05:00,129.73,129.73,129.16,129.16,15600.0,125.6927,125.6927,125.1404,125.1404,15600.0
2015-03-03 10:10:00,129.15,129.37,129.11,129.22,20200.0,125.1307,125.3439,125.092,125.1985,20200.0
2015-03-03 10:15:00,129.23,129.36,129.12,129.34,7200.0,125.2082,125.3342,125.1017,125.3148,7200.0
2015-03-03 10:20:00,129.36,129.56,129.35,129.56,11000.0,125.3342,125.528,125.3245,125.528,11000.0
2015-03-03 10:25:00,129.53,129.62,129.43,129.58,25800.0,125.4989,125.5861,125.402,125.5473,25800.0
2015-03-03 10:30:00,129.58,129.74,129.49,129.49,19000.0,125.5473,125.7024,125.4601,125.4601,19000.0
2015-03-03 10:35:00,129.48,129.53,129.43,129.48,15100.0,125.4505,125.4989,125.402,125.4505,15100.0
2015-03-03 10:40:00,129.5,129.68,129.49,129.63,7800.0,125.4698,125.6442,125.4601,125.5958,7800.0
2015-03-03 10:45:00,129.61,129.69,129.52,129.68,14000.0,125.5764,125.6539,125.4892,125.6442,14000.0
2015-03-03 10:50:00,129.64,129.68,129.5,129.55,9000.0,125.6055,125.6442,125.4698,125.5183,9000.0
2015-03-03 10:55:00,129.57,129.71,129.51,129.71,12100.0,125.5377,125.6733,125.4795,125.6733,12100.0
2015-03-03 11:00:00,129.71,129.72,129.51,129.56,6400.0,125.6733,125.683,125.4795,125.528,6400.0
2015-03-03 11:05:00,129.57,129.61,129.46,129.6,13800.0,125.5377,125.5764,125.4311,125.5667,13800.0
2015-03-03 11:10:00,129.61,129.71,129.58,129.64,14900.0,125.5764,125.6733,125.5473,125.6055,14900.0
2015-03-03 11:15:00,129.64,129.81,129.64,129.81,11800.0,125.6055,125.7702,125.6055,125.7702,11800.0
2015-03-03 11:20:00,129.81,129.9,129.72,129.72,64200.0,125.7702,125.8574,125.683,125.683,64200.0
2015-03-03 11:25:00,129.72,129.72,129.56,129.61,5500.0,125.683,125.683,125.528,125.5764,5500.0
2015-03-03 11:30:00,129.64,129.65,129.23,129.28,26400.0,125.6055,125.6152,125.2082,125.2567,26400.0
2015-03-03 11:35:00,129.28,129.31,129.19,129.2,19100.0,125.2567,125.2857,125.1695,125.1792,19100.0
2015-03-03 11:40:00,129.19,129.21,129.06,129.08,16900.0,125.1695,125.1889,125.0435,125.0629,16900.0
2015-03-03 11:45:00,129.13,129.28,129.13,129.24,19000.0,125.1113,125.2567,125.1113,125.2179,19000.0
2015-03-03 11:50:00,129.21,129.26,129.19,129.24,5200.0,125.1889,125.2373,125.1695,125.2179,5200.0
2015-03-03 11:55:00,129.2,129.25,129.15,129.18,14200.0,125.1792,125.2276,125.1307,125.1598,14200.0
2015-03-03 12:00:00,129.19,129.43,129.14,129.15,37700.0,125.1695,125.402,125.121,125.1307,37700.0
2015-03-03 12:05:00,129.17,129.25,129.16,129.16,1800.0,125.1501,125.2276,125.1404,125.1404,1800.0
2015-03-03 12:10:00,129.15,129.19,129.11,129.11,2000.0,125.1307,125.1695,125.092,125.092,2000.0
2015-03-03 12:15:00,129.14,129.15,129.06,129.15,6300.0,125.121,125.1307,125.0435,125.1307,6300.0
2015-03-03 12:20:00,129.15,129.42,129.15,129.35,34700.0,125.1307,125.3923,125.1307,125.3245,34700.0
2015-03-03 12:25:00,129.37,129.4,129.21,129.23,19700.0,125.3439,125.3729,125.1889,125.2082,19700.0
2015-03-03 12:30:00,129.24,129.34,129.24,129.34,8400.0,125.2179,125.3148,125.2179,125.3148,8400.0
2015-03-03 12:35:00,129.33,129.36,129.33,129.34,3900.0,125.3051,125.3342,125.3051,125.3148,3900.0
2015-03-03 12:40:00,129.34,129.39,129.32,129.35,8500.0,125.3148,125.3633,125.2954,125.3245,8500.0
2015-03-03 12:45:00,129.35,129.35,129.29,129.32,11000.0,125.3245,125.3245,125.2664,125.2954,11000.0
2015-03-03 12:50:00,129.33,129.38,129.32,129.37,2800.0,125.3051,125.3536,125.2954,125.3439,2800.0
2015-03-03 12:55:00,129.37,129.46,129.35,129.46,3400.0,125.3439,125.4311,125.3245,125.4311,3400.0
2015-03-03 13:00:00,129.46,129.53,129.46,129.53,9700.0,125.4311,125.4989,125.4311,125.4989,9700.0
2015-03-03 13:05:00,129.5,129.65,129.49,129.57,10800.0,125.4698,125.6152,125.4601,125.5377,10800.0
2015-03-03 13:10:00,129.61,129.61,129.44,129.46,3500.0,125.5764,125.5764,125.4117,125.4311,3500.0
2015-03-03 13:15:00,129.48,129.48,129.41,129.42,2900.0,125.4505,125.4505,125.3826,125.3923,2900.0
2015-03-03 13:20:00,129.45,129.5,129.43,129.46,2900.0,125.4214,125.4698,125.402,125.4311,2900.0
2015-03-03 13:25:00,129.44,129.49,129.41,129.49,3600.0,125.4117,125.4601,125.3826,125.4601,3600.0
2015-03-03 13:30:00,129.5,129.55,129.47,129.5,3200.0,125.4698,125.5183,125.4408,125.4698,3200.0
2015-03-03 13:35:00,129.49,129.53,129.44,129.53,6000.0,125.4601,125.4989,125.4117,125.4989,6000.0
2015-03-03 13:40:00,129.53,129.53,129.46,129.49,4100.0,125.4989,125.4989,125.4311,125.4601,4100.0
2015-03-03 13:45:00,129.48,129.52,129.47,129.51,6900.0,125.4505,125.4892,125.4408,125.4795,6900.0
2015-03-03 13:50:00,129.5,129.52,129.47,129.52,5600.0,125.4698,125.4892,125.4408,125.4892,5600.0
2015-03-03 13:55:00,129.51,129.51,129.45,129.48,4400.0,125.4795,125.4795,125.4214,125.4505,4400.0
2015-03-03 14:00:00,129.47,129.58,129.45,129.58,5800.0,125.4408,125.5473,125.4214,125.5473,5800.0
2015-03-03 14:05:00,129.54,129.59,129.54,129.56,3600.0,125.5086,125.557,125.5086,125.528,3600.0
2015-03-03 14:10:00,129.56,129.7,129.55,129.7,5100.0,125.528,125.6636,125.5183,125.6636,5100.0
2015-03-03 14:15:00,129.7,129.71,129.64,129.67,3400.0,125.6636,125.6733,125.6055,125.6345,3400.0
2015-03-03 14:20:00,129.67,129.68,129.58,129.66,17700.0,125.6345,125.6442,125.5473,125.6249,17700.0
2015-03-03 14:25:00,129.67,129.77,129.67,129.76,4700.0,125.6345,125.7314,125.6345,125.7217,4700.0
2015-03-03 14:30:00,129.76,129.76,129.65,129.66,7200.0,125.7217,125.7217,125.6152,125.6249,7200.0
2015-03-03 14:35:00,129.67,129.68,129.66,129.66,4700.0,125.6345,125.6442,125.6249,125.6249,4700.0
2015-03-03 14:40:00,129.65,129.71,129.6,129.62,4800.0,125.6152,125.6733,125.5667,125.5861,4800.0
2015-03-03 14:45:00,129.59,129.72,129.56,129.71,7800.0,125.557,125.683,125.528,125.6733,7800.0
2015-03-03 14:50:00,129.71,129.78,129.69,129.77,2800.0,125.6733,125.7411,125.6539,125.7314,2800.0
2015-03-03 14:55:00,129.77,129.77,129.66,129.66,8600.0,125.7314,125.7314,125.6249,125.6249,8600.0
2015-03-03 15:00:00,129.66,129.73,129.65,129.72,8600.0,125.6249,125.6927,125.6152,125.683,8600.0
2015-03-03 15:05:00,129.71,129.72,129.63,129.65,6800.0,125.6733,125.683,125.5958,125.6152,6800.0
2015-03-03 15:10:00,129.67,129.74,129.64,129.64,8800.0,125.6345,125.7024,125.6055,125.6055,8800.0
2015-03-03 15:15:00,129.63,129.73,129.62,129.71,6300.0,125.5958,125.6927,125.5861,125.6733,6300.0
2015-03-03 15:20:00,129.69,129.78,129.67,129.78,4500.0,125.6539,125.7411,125.6345,125.7411,4500.0
2015-03-03 15:25:00,129.78,129.82,129.76,129.78,6100.0,125.7411,125.7799,125.7217,125.7411,6100.0
2015-03-03 15:30:00,129.78,129.85,129.78,129.8,8400.0,125.7411,125.8089,125.7411,125.7605,8400.0
2015-03-03 15:35:00,129.81,129.87,129.75,129.77,5100.0,125.7702,125.8283,125.7121,125.7314,5100.0
2015-03-03 15:40:00,129.75,129.79,129.72,129.76,8100.0,125.7121,125.7508,125.683,125.7217,8100.0
2015-03-03 15:45:00,129.79,129.79,129.69,129.75,20400.0,125.7508,125.7508,125.6539,125.7121,20400.0
2015-03-03 15:50:00,129.78,129.91,129.77,129.83,58100.0,125.7411,125.8671,125.7314,125.7896,58100.0
2015-03-03 15:55:00,129.82,129.82,129.71,129.75,54800.0,125.7799,125.7799,125.6733,125.7121,54800.0
2015-03-04 09:30:00,129.66,129.66,129.06,129.45,22500.0,125.6249,125.6249,125.0435,125.4214,22500.0
2015-03-04 09:35:00,129.31,129.31,128.81,129.0,11800.0,125.2857,125.2857,124.8013,124.9854,11800.0
2015-03-04 09:40:00,129.0,129.32,128.95,129.25,17100.0,124.9854,125.2954,124.937,125.2276,17100.0
2015-03-04 09:45:00,129.29,129.32,129.15,129.25,15900.0,125.2664,125.2954,125.1307,125.2276,15900.0
2015-03-04 09:50:00,129.22,129.25,128.98,129.07,14000.0,125.1985,125.2276,124.966,125.0532,14000.0
2015-03-04 09:55:00,129.09,129.18,128.99,129.07,8000.0,125.0726,125.1598,124.9757,125.0532,8000.0
2015-03-04 10:00:00,129.07,129.19,129.01,129.04,16800.0,125.0532,125.1695,124.9951,125.0241,16800.0
2015-03-04 10:05:00,129.08,129.18,128.98,129.0,15500.0,125.0629,125.1598,124.966,124.9854,15500.0
2015-03-04 10:10:00,128.99,129.07,128.75,128.92,38800.0,124.9757,125.0532,124.7432,124.9079,38800.0
2015-03-04 10:15:00,128.92,129.07,128.9,129.0,10900.0,124.9079,125.0532,124.8885,124.9854,10900.0
2015-03-04 10:20:00,129.01,129.04,128.91,129.04,6700.0,124.9951,125.0241,124.8982,125.0241,6700.0
2015-03-04 10:25:00,129.0,129.08,128.99,129.0,6800.0,124.9854,125.0629,124.9757,124.9854,6800.0
2015-03-04 10:30:00,129.02,129.23,128.99,129.16,23600.0,125.0048,125.2082,124.9757,125.1404,23600.0
2015-03-04 10:35:00,129.16,129.25,129.01,129.02,13600.0,125.1404,125.2276,124.9951,125.0048,13600.0
2015-03-04 10:40:00,129.01,129.19,129.01,129.12,15300.0,124.9951,125.1695,124.9951,125.1017,15300.0
2015-03-04 10:45:00,129.12,129.2,128.99,129.0,10500.0,125.1017,125.1792,124.9757,124.9854,10500.0
2015-03-04 10:50:00,129.0,129.05,128.97,129.0,8100.0,124.9854,125.0338,124.9563,124.9854,8100.0
2015-03-04 10:55:00,129.0,129.03,128.97,129.01,14700.0,124.9854,125.0145,124.9563,124.9951,14700.0
2015-03-04 11:00:00,129.0,129.06,128.97,128.97,32100.0,124.9854,125.0435,124.9563,124.9563,32100.0
2015-03-04 11:05:00,128.98,129.16,128.97,129.14,32600.0,124.966,125.1404,124.9563,125.121,32600.0
2015-03-04 11:10:00,129.16,129.23,129.12,129.22,8200.0,125.1404,125.2082,125.1017,125.1985,8200.0
2015-03-04 11:15:00,129.24,129.59,129.19,129.54,12200.0,125.2179,125.557,125.1695,125.5086,12200.0
2015-03-04 11:20:00,129.51,129.54,129.33,129.34,20400.0,125.4795,125.5086,125.3051,125.3148,20400.0
2015-03-04 11:25:00,129.37,129.48,129.3,129.37,12800.0,125.3439,125.4505,125.2761,125.3439,12800.0
2015-03-04 11:30:00,129.43,129.45,129.24,129.32,22400.0,125.402,125.4214,125.2179,125.2954,22400.0
2015-03-04 11:35:00,129.37,129.39,128.99,129.03,61400.0,125.3439,125.3633,124.9757,125.0145,61400.0
2015-03-04 11:40:00,129.0,129.19,128.99,129.08,13800.0,124.9854,125.1695,124.9757,125.0629,13800.0
2015-03-04 11:45:00,129.12,129.15,129.04,129.09,7400.0,125.1017,125.1307,125.0241,125.0726,7400.0
2015-03-04 11:50:00,129.07,129.08,128.97,129.0,7000.0,125.0532,125.0629,124.9563,124.9854,7000.0
2015-03-04 11:55:00,128.98,129.05,128.95,129.02,15500.0,124.966,125.0338,124.937,125.0048,15500.0
2015-03-04 12:00:00,129.04,129.04,128.95,129.0,14300.0,125.0241,125.0241,124.937,124.9854,14300.0
2015-03-04 12:05:00,129.0,129.06,129.0,129.02,6700.0,124.9854,125.0435,124.9854,125.0048,6700.0
2015-03-04 12:10:00,129.02,129.09,128.99,129.04,9200.0,125.0048,125.0726,124.9757,125.0241,9200.0
2015-03-04 12:15:00,129.07,129.14,129.07,129.08,5300.0,125.0532,125.121,125.0532,125.0629,5300.0
2015-03-04 12:20:00,129.09,129.19,129.08,129.11,5800.0,125.0726,125.1695,125.0629,125.092,5800.0
2015-03-04 12:25:00,129.15,129.17,129.03,129.06,5800.0,125.1307,125.1501,125.0145,125.0435,5800.0
2015-03-04 12:30:00,129.06,129.07,128.97,128.98,5000.0,125.0435,125.0532,124.9563,124.966,5000.0
2015-03-04 12:35:00,128.97,129.05,128.97,129.02,5200.0,124.9563,125.0338,124.9563,125.0048,5200.0
2015-03-04 12:40:00,129.02,129.13,129.0,129.06,7800.0,125.0048,125.1113,124.9854,125.0435,7800.0
2015-03-04 12:45:00,129.04,129.14,129.02,129.12,6800.0,125.0241,125.121,125.0048,125.1017,6800.0
2015-03-04 12:50:00,129.11,129.15,129.03,129.04,6100.0,125.092,125.1307,125.0145,125.0241,6100.0
2015-03-04 12:55:00,129.04,129.04,128.96,128.98,4500.0,125.0241,125.0241,124.9466,124.966,4500.0
2015-03-04 13:00:00,129.03,129.17,129.01,129.17,10600.0,125.0145,125.1501,124.9951,125.1501,10600.0
2015-03-04 13:05:00,129.16,129.22,129.13,129.22,27400.0,125.1404,125.1985,125.1113,125.1985,27400.0
2015-03-04 13:10:00,129.22,129.22,129.09,129.09,3000.0,125.1985,125.1985,125.0726,125.0726,3000.0
2015-03-04 13:15:00,129.11,129.13,129.06,129.07,7100.0,125.092,125.1113,125.0435,125.0532,7100.0
2015-03-04 13:20:00,129.08,129.18,129.05,129.1,9000.0,125.0629,125.1598,125.0338,125.0823,9000.0
2015-03-04 13:25:00,129.08,129.15,129.06,129.12,4100.0,125.0629,125.1307,125.0435,125.1017,4100.0
2015-03-04 13:30:00,129.14,129.28,129.14,129.28,6800.0,125.121,125.2567,125.121,125.2567,6800.0
2015-03-04 13:35:00,129.28,129.4,129.26,129.4,5700.0,125.2567,125.3729,125.2373,125.3729,5700.0
2015-03-04 13:40:00,129.36,129.43,129.28,129.3,14000.0,125.3342,125.402,125.2567,125.2761,14000.0
2015-03-04 13:45:00,129.3,129.33,129.2,129.25,4000.0,125.2761,125.3051,125.1792,125.2276,4000.0
2015-03-04 13:50:00,129.26,129.28,129.24,129.25,5200.0,125.2373,125.2567,125.2179,125.2276,5200.0
2015-03-04 13:55:00,129.24,129.24,129.07,129.12,4600.0,125.2179,125.2179,125.0532,125.1017,4600.0
2015-03-04 14:00:00,129.15,129.19,129.11,129.17,6400.0,125.1307,125.1695,125.092,125.1501,6400.0
2015-03-04 14:05:00,129.16,129.18,129.06,129.09,8000.0,125.1404,125.1598,125.0435,125.0726,8000.0
2015-03-04 14:10:00,129.1,129.11,128.94,128.96,14200.0,125.0823,125.092,124.9273,124.9466,14200.0
2015-03-04 14:15:00,128.96,129.03,128.95,128.96,6800.0,124.9466,125.0145,124.937,124.9466,6800.0
2015-03-04 14:20:00,128.99,129.01,128.94,128.99,7400.0,124.9757,124.9951,124.9273,124.9757,7400.0
2015-03-04 14:25:00,128.97,128.98,128.95,128.96,9500.0,124.9563,124.966,124.937,124.9466,9500.0
2015-03-04 14:30:00,128.95,129.03,128.95,129.02,9900.0,124.937,125.0145,124.937,125.0048,9900.0
2015-03-04 14:35:00,129.02,129.03,128.9,128.99,17700.0,125.0048,125.0145,124.8885,124.9757,17700.0
2015-03-04 14:40:00,129.01,129.12,128.98,129.08,6700.0,124.9951,125.1017,124.966,125.0629,6700.0
2015-03-04 14:45:00,129.09,129.09,129.04,129.04,2500.0,125.0726,125.0726,125.0241,125.0241,2500.0
2015-03-04 14:50:00,129.0,129.05,128.98,129.0,4500.0,124.9854,125.0338,124.966,124.9854,4500.0
2015-03-04 14:55:00,128.99,129.07,128.98,129.02,12600.0,124.9757,125.0532,124.966,125.0048,12600.0
2015-03-04 15:00:00,129.02,129.04,128.92,128.92,11000.0,125.0048,125.0241,124.9079,124.9079,11000.0
2015-03-04 15:05:00,128.92,128.94,128.88,128.92,11900.0,124.9079,124.9273,124.8691,124.9079,11900.0
2015-03-04 15:10:00,128.94,128.98,128.91,128.93,11800.0,124.9273,124.966,124.8982,124.9176,11800.0
2015-03-04 15:15:00,128.92,128.94,128.88,128.91,14600.0,124.9079,124.9273,124.8691,124.8982,14600.0
2015-03-04 15:20:00,128.92,128.94,128.86,128.91,9600.0,124.9079,124.9273,124.8498,124.8982,9600.0
2015-03-04 15:25:00,128.89,128.93,128.85,128.92,12900.0,124.8788,124.9176,124.8401,124.9079,12900.0
2015-03-04 15:30:00,128.93,128.97,128.91,128.94,10000.0,124.9176,124.9563,124.8982,124.9273,10000.0
2015-03-04 15:35:00,128.94,128.99,128.92,128.95,11100.0,124.9273,124.9757,124.9079,124.937,11100.0
2015-03-04 15:40:00,128.92,128.96,128.87,128.93,13400.0,124.9079,124.9466,124.8594,124.9176,13400.0
2015-03-04 15:45:00,128.94,128.97,128.9,128.94,17300.0,124.9273,124.9563,124.8885,124.9273,17300.0
2015-03-04 15:50:00,128.95,128.96,128.88,128.89,15200.0,124.937,124.9466,124.8691,124.8788,15200.0
2015-03-04 15:55:00,128.89,128.97,128.85,128.93,40300.0,124.8788,124.9563,124.8401,124.9176,40300.0
2015-03-05 09:30:00,130.32,130.43,130.1,130.21,53400.0,126.2643,126.3709,126.0512,126.1577,53400.0
2015-03-05 09:35:00,130.24,130.32,129.59,129.94,22600.0,126.1868,126.2643,125.557,125.8961,22600.0
2015-03-05 09:40:00,129.97,130.17,129.71,129.97,17500.0,125.9252,126.119,125.6733,125.9252,17500.0
2015-03-05 09:45:00,129.96,130.76,129.96,130.76,23800.0,125.9155,126.6906,125.9155,126.6906,23800.0
2015-03-05 09:50:00,130.74,131.17,130.6,131.02,27400.0,126.6712,127.0879,126.5356,126.9425,27400.0
2015-03-05 09:55:00,131.09,131.19,130.76,130.78,16200.0,127.0104,127.1072,126.6906,126.71,16200.0
2015-03-05 10:00:00,130.72,130.81,130.53,130.53,18300.0,126.6519,126.7391,126.4678,126.4678,18300.0
2015-03-05 10:05:00,130.56,130.85,130.5,130.85,11800.0,126.4968,126.7778,126.4387,126.7778,11800.0
2015-03-05 10:10:00,130.85,130.98,130.78,130.83,18700.0,126.7778,126.9038,126.71,126.7584,18700.0
2015-03-05 10:15:00,130.89,130.9,130.56,130.56,7900.0,126.8166,126.8263,126.4968,126.4968,7900.0
2015-03-05 10:20:00,130.6,130.65,130.55,130.61,8200.0,126.5356,126.584,126.4872,126.5453,8200.0
2015-03-05 10:25:00,130.64,130.86,130.6,130.86,14500.0,126.5744,126.7875,126.5356,126.7875,14500.0
2015-03-05 10:30:00,130.87,130.94,130.79,130.94,25300.0,126.7972,126.865,126.7197,126.865,25300.0
2015-03-05 10:35:00,130.95,131.0,130.83,130.83,9100.0,126.8747,126.9232,126.7584,126.7584,9100.0
2015-03-05 10:40:00,130.88,130.97,130.85,130.94,4900.0,126.8069,126.8941,126.7778,126.865,4900.0
2015-03-05 10:45:00,130.92,130.93,130.71,130.72,6900.0,126.8456,126.8553,126.6422,126.6519,6900.0
2015-03-05 10:50:00,130.73,130.88,130.68,130.78,15700.0,126.6616,126.8069,126.6131,126.71,15700.0
2015-03-05 10:55:00,130.8,130.89,130.76,130.81,7300.0,126.7294,126.8166,126.6906,126.7391,7300.0
2015-03-05 11:00:00,130.77,130.77,130.56,130.56,10500.0,126.7003,126.7003,126.4968,126.4968,10500.0
2015-03-05 11:05:00,130.56,130.65,130.44,130.51,7700.0,126.4968,126.584,126.3806,126.4484,7700.0
2015-03-05 11:10:00,130.52,130.52,130.3,130.32,13000.0,126.4581,126.4581,126.2449,126.2643,13000.0
2015-03-05 11:15:00,130.34,130.35,130.2,130.34,14600.0,126.2837,126.2934,126.148,126.2837,14600.0
2015-03-05 11:20:00,130.37,130.43,130.31,130.34,5900.0,126.3128,126.3709,126.2546,126.2837,5900.0
2015-03-05 11:25:00,130.34,130.42,130.3,130.42,7800.0,126.2837,126.3612,126.2449,126.3612,7800.0
2015-03-05 11:30:00,130.41,130.6,130.41,130.6,8600.0,126.3515,126.5356,126.3515,126.5356,8600.0
2015-03-05 11:35:00,130.59,130.68,130.57,130.61,5500.0,126.5259,126.6131,126.5065,126.5453,5500.0
2015-03-05 11:40:00,130.55,130.69,130.55,130.68,3100.0,126.4872,126.6228,126.4872,126.6131,3100.0
2015-03-05 11:45:00,130.67,130.79,130.67,130.76,10000.0,126.6034,126.7197,126.6034,126.6906,10000.0
2015-03-05 11:50:00,130.75,130.92,130.75,130.92,7800.0,126.6809,126.8456,126.6809,126.8456,7800.0
2015-03-05 11:55:00,130.91,130.98,130.86,130.88,7100.0,126.836,126.9038,126.7875,126.8069,7100.0
2015-03-05 12:00:00,130.88,130.88,130.74,130.8,4000.0,126.8069,126.8069,126.6712,126.7294,4000.0
2015-03-05 12:05:00,130.79,130.8,130.72,130.72,2300.0,126.7197,126.7294,126.6519,126.6519,2300.0
2015-03-05 12:10:00,130.72,130.73,130.55,130.66,13600.0,126.6519,126.6616,126.4872,126.5937,13600.0
2015-03-05 12:15:00,130.68,130.68,130.57,130.57,3600.0,126.6131,126.6131,126.5065,126.5065,3600.0
2015-03-05 12:20:00,130.52,130.74,130.31,130.74,30900.0,126.4581,126.6712,126.2546,126.6712,30900.0
2015-03-05 12:25:00,130.76,130.77,130.58,130.61,3900.0,126.6906,126.7003,126.5162,126.5453,3900.0
2015-03-05 12:30:00,130.59,130.62,130.52,130.59,5700.0,126.5259,126.555,126.4581,126.5259,5700.0
2015-03-05 12:35:00,130.53,130.65,130.53,130.6,4500.0,126.4678,126.584,126.4678,126.5356,4500.0
2015-03-05 12:40:00,130.62,130.72,130.55,130.57,17000.0,126.555,126.6519,126.4872,126.5065,17000.0
2015-03-05 12:45:00,130.59,130.63,130.48,130.61,9400.0,126.5259,126.5647,126.4193,126.5453,9400.0
2015-03-05 12:50:00,130.59,130.61,130.5,130.53,22900.0,126.5259,126.5453,126.4387,126.4678,22900.0
2015-03-05 12:55:00,130.55,130.57,130.39,130.48,12200.0,126.4872,126.5065,126.3321,126.4193,12200.0
2015-03-05 13:00:00,130.48,130.61,130.44,130.6,8200.0,126.4193,126.5453,126.3806,126.5356,8200.0
2015-03-05 13:05:00,130.6,130.61,130.56,130.58,2000.0,126.5356,126.5453,126.4968,126.5162,2000.0
2015-03-05 13:10:00,130.6,130.6,130.51,130.52,2900.0,126.5356,126.5356,126.4484,126.4581,2900.0
2015-03-05 13:15:00,130.55,130.58,130.48,130.5,4500.0,126.4872,126.5162,126.4193,126.4387,4500.0
2015-03-05 13:20:00,130.5,130.57,130.46,130.52,6900.0,126.4387,126.5065,126.4,126.4581,6900.0
2015-03-05 13:25:00,130.59,130.59,130.54,130.55,6100.0,126.5259,126.5259,126.4775,126.4872,6100.0
2015-03-05 13:30:00,130.57,130.57,130.46,130.53,6500.0,126.5065,126.5065,126.4,126.4678,6500.0
2015-03-05 13:35:00,130.53,130.59,130.52,130.59,4900.0,126.4678,126.5259,126.4581,126.5259,4900.0
2015-03-05 13:40:00,130.57,130.59,130.5,130.56,6200.0,126.5065,126.5259,126.4387,126.4968,6200.0
2015-03-05 13:45:00,130.53,130.8,130.52,130.78,26400.0,126.4678,126.7294,126.4581,126.71,26400.0
2015-03-05 13:50:00,130.75,130.84,130.74,130.83,3600.0,126.6809,126.7681,126.6712,126.7584,3600.0
2015-03-05 13:55:00,130.84,130.95,130.83,130.94,6100.0,126.7681,126.8747,126.7584,126.865,6100.0
2015-03-05 14:00:00,130.95,131.01,130.95,130.96,7000.0,126.8747,126.9328,126.8747,126.8844,7000.0
2015-03-05 14:05:00,130.95,130.95,130.87,130.87,4700.0,126.8747,126.8747,126.7972,126.7972,4700.0
2015-03-05 14:10:00,130.89,131.07,130.88,131.02,18800.0,126.8166,126.991,126.8069,126.9425,18800.0
2015-03-05 14:15:00,131.05,131.18,131.05,131.17,12000.0,126.9716,127.0976,126.9716,127.0879,12000.0
2015-03-05 14:20:00,131.17,131.21,131.15,131.15,7500.0,127.0879,127.1266,127.0685,127.0685,7500.0
2015-03-05 14:25:00,131.14,131.15,130.95,130.95,13700.0,127.0588,127.0685,126.8747,126.8747,13700.0
2015-03-05 14:30:00,130.95,131.15,130.95,131.13,19100.0,126.8747,127.0685,126.8747,127.0491,19100.0
2015-03-05 14:35:00,131.11,131.11,131.04,131.06,10800.0,127.0297,127.0297,126.9619,126.9813,10800.0
2015-03-05 14:40:00,131.07,131.11,131.01,131.05,17800.0,126.991,127.0297,126.9328,126.9716,17800.0
2015-03-05 14:45:00,131.08,131.1,131.04,131.05,8900.0,127.0007,127.02,126.9619,126.9716,8900.0
2015-03-05 14:50:00,131.05,131.32,131.05,131.32,13100.0,126.9716,127.2332,126.9716,127.2332,13100.0
2015-03-05 14:55:00,131.3,131.3,131.05,131.12,15600.0,127.2138,127.2138,126.9716,127.0394,15600.0
2015-03-05 15:00:00,131.12,131.14,131.03,131.08,23500.0,127.0394,127.0588,126.9522,127.0007,23500.0
2015-03-05 15:05:00,131.07,131.08,130.92,130.93,15800.0,126.991,127.0007,126.8456,126.8553,15800.0
2015-03-05 15:10:00,130.94,131.21,130.94,131.21,11400.0,126.865,127.1266,126.865,127.1266,11400.0
2015-03-05 15:15:00,131.21,131.23,131.05,131.05,14000.0,127.1266,127.146,126.9716,126.9716,14000.0
2015-03-05 15:20:00,131.06,131.23,131.05,131.14,15600.0,126.9813,127.146,126.9716,127.0588,15600.0
2015-03-05 15:25:00,131.16,131.19,131.13,131.19,13200.0,127.0782,127.1072,127.0491,127.1072,13200.0
2015-03-05 15:30:00,131.18,131.19,131.02,131.03,18200.0,127.0976,127.1072,126.9425,126.9522,18200.0
2015-03-05 15:35:00,131.04,131.23,131.03,131.18,21400.0,126.9619,127.146,126.9522,127.0976,21400.0
2015-03-05 15:40:00,131.18,131.23,131.03,131.05,21100.0,127.0976,127.146,126.9522,126.9716,21100.0
2015-03-05 15:45:00,131.05,131.2,130.99,131.0,36600.0,126.9716,127.1169,126.9135,126.9232,36600.0
2015-03-05 15:50:00,131.02,131.29,131.02,131.19,31900.0,126.9425,127.2041,126.9425,127.1072,31900.0
2015-03-05 15:55:00,131.19,131.57,131.17,131.55,263700.0,127.1072,127.4754,127.0879,127.456,263700.0
2015-03-06 09:30:00,130.75,130.86,130.54,130.73,51200.0,126.6809,126.7875,126.4775,126.6616,51200.0
2015-03-06 09:35:00,130.73,130.79,130.2,130.57,36100.0,126.6616,126.7197,126.148,126.5065,36100.0
2015-03-06 09:40:00,130.57,130.58,130.45,130.54,41300.0,126.5065,126.5162,126.3903,126.4775,41300.0
2015-03-06 09:45:00,130.55,130.58,130.5,130.5,32900.0,126.4872,126.5162,126.4387,126.4387,32900.0
2015-03-06 09:50:00,130.54,130.54,129.93,130.1,35200.0,126.4775,126.4775,125.8865,126.0512,35200.0
2015-03-06 09:55:00,130.18,130.41,130.09,130.3,19700.0,126.1287,126.3515,126.0415,126.2449,19700.0
2015-03-06 10:00:00,130.26,130.37,130.23,130.28,40500.0,126.2062,126.3128,126.1771,126.2256,40500.0
2015-03-06 10:05:00,130.28,130.31,130.16,130.23,21000.0,126.2256,126.2546,126.1093,126.1771,21000.0
2015-03-06 10:10:00,130.27,130.38,130.23,130.25,16100.0,126.2159,126.3224,126.1771,126.1965,16100.0
2015-03-06 10:15:00,130.23,130.4,130.16,130.32,26200.0,126.1771,126.3418,126.1093,126.2643,26200.0
2015-03-06 10:20:00,130.37,130.37,130.26,130.3,12800.0,126.3128,126.3128,126.2062,126.2449,12800.0
2015-03-06 10:25:00,130.3,130.51,130.3,130.51,15000.0,126.2449,126.4484,126.2449,126.4484,15000.0
2015-03-06 10:30:00,130.5,130.52,130.44,130.51,22500.0,126.4387,126.4581,126.3806,126.4484,22500.0
2015-03-06 10:35:00,130.51,130.57,130.41,130.43,18400.0,126.4484,126.5065,126.3515,126.3709,18400.0
2015-03-06 10:40:00,130.41,130.51,130.38,130.46,20900.0,126.3515,126.4484,126.3224,126.4,20900.0
2015-03-06 10:45:00,130.47,130.55,130.4,130.48,10800.0,126.4096,126.4872,126.3418,126.4193,10800.0
2015-03-06 10:50:00,130.47,130.5,130.35,130.39,38200.0,126.4096,126.4387,126.2934,126.3321,38200.0
2015-03-06 10:55:00,130.35,130.56,130.34,130.55,35700.0,126.2934,126.4968,126.2837,126.4872,35700.0
2015-03-06 11:00:00,130.53,130.64,130.35,130.35,59100.0,126.4678,126.5744,126.2934,126.2934,59100.0
2015-03-06 11:05:00,130.33,130.34,130.02,130.1,39100.0,126.274,126.2837,125.9737,126.0512,39100.0
2015-03-06 11:10:00,130.1,130.11,130.0,130.01,15100.0,126.0512,126.0609,125.9543,125.964,15100.0
2015-03-06 11:15:00,130.05,130.05,129.83,129.88,22000.0,126.0027,126.0027,125.7896,125.838,22000.0
2015-03-06 11:20:00,129.84,129.93,129.76,129.86,25000.0,125.7993,125.8865,125.7217,125.8186,25000.0
2015-03-06 11:25:00,129.86,129.89,129.75,129.78,13200.0,125.8186,125.8477,125.7121,125.7411,13200.0
2015-03-06 11:30:00,129.73,129.78,129.53,129.6,22700.0,125.6927,125.7411,125.4989,125.5667,22700.0
2015-03-06 11:35:00,129.6,129.72,129.58,129.63,14600.0,125.5667,125.683,125.5473,125.5958,14600.0
2015-03-06 11:40:00,129.68,129.75,129.55,129.59,13100.0,125.6442,125.7121,125.5183,125.557,13100.0
2015-03-06 11:45:00,129.59,129.6,129.44,129.44,16200.0,125.557,125.5667,125.4117,125.4117,16200.0
2015-03-06 11:50:00,129.43,129.65,129.38,129.65,17100.0,125.402,125.6152,125.3536,125.6152,17100.0
2015-03-06 11:55:00,129.64,129.79,129.62,129.77,17900.0,125.6055,125.7508,125.5861,125.7314,17900.0
2015-03-06 12:00:00,129.77,129.79,129.66,129.74,4400.0,125.7314,125.7508,125.6249,125.7024,4400.0
2015-03-06 12:05:00,129.73,129.73,129.62,129.65,5700.0,125.6927,125.6927,125.5861,125.6152,5700.0
2015-03-06 12:10:00,129.61,129.61,129.5,129.55,8200.0,125.5764,125.5764,125.4698,125.5183,8200.0
2015-03-06 12:15:00,129.6,129.61,129.43,129.53,16900.0,125.5667,125.5764,125.402,125.4989,16900.0
2015-03-06 12:20:00,129.45,129.51,129.19,129.28,10600.0,125.4214,125.4795,125.1695,125.2567,10600.0
2015-03-06 12:25:00,129.22,129.29,129.19,129.25,5100.0,125.1985,125.2664,125.1695,125.2276,5100.0
2015-03-06 12:30:00,129.25,129.25,129.1,129.19,7800.0,125.2276,125.2276,125.0823,125.1695,7800.0
2015-03-06 12:35:00,129.18,129.19,129.15,129.19,3000.0,125.1598,125.1695,125.1307,125.1695,3000.0
2015-03-06 12:40:00,129.2,129.28,129.19,129.22,5700.0,125.1792,125.2567,125.1695,125.1985,5700.0
2015-03-06 12:45:00,129.25,129.25,129.13,129.13,5600.0,125.2276,125.2276,125.1113,125.1113,5600.0
2015-03-06 12:50:00,129.16,129.16,129.0,129.0,10800.0,125.1404,125.1404,124.9854,124.9854,10800.0
2015-03-06 12:55:00,129.03,129.05,128.89,129.04,22900.0,125.0145,125.0338,124.8788,125.0241,22900.0
2015-03-06 13:00:00,129.06,129.24,129.06,129.13,6800.0,125.0435,125.2179,125.0435,125.1113,6800.0
2015-03-06 13:05:00,129.13,129.15,128.9,128.97,16000.0,125.1113,125.1307,124.8885,124.9563,16000.0
2015-03-06 13:10:00,128.98,129.12,128.98,129.1,5800.0,124.966,125.1017,124.966,125.0823,5800.0
2015-03-06 13:15:00,129.13,129.2,129.03,129.06,10400.0,125.1113,125.1792,125.0145,125.0435,10400.0
2015-03-06 13:20:00,129.06,129.06,128.92,128.92,11900.0,125.0435,125.0435,124.9079,124.9079,11900.0
2015-03-06 13:25:00,128.95,129.01,128.85,129.0,8700.0,124.937,124.9951,124.8401,124.9854,8700.0
2015-03-06 13:30:00,128.98,129.05,128.88,128.96,12000.0,124.966,125.0338,124.8691,124.9466,12000.0
2015-03-06 13:35:00,128.9,129.04,128.86,129.02,13500.0,124.8885,125.0241,124.8498,125.0048,13500.0
2015-03-06 13:40:00,129.0,129.0,128.85,128.88,10300.0,124.9854,124.9854,124.8401,124.8691,10300.0
2015-03-06 13:45:00,128.88,128.89,128.71,128.77,20800.0,124.8691,124.8788,124.7044,124.7626,20800.0
2015-03-06 13:50:00,128.77,128.93,128.77,128.89,7900.0,124.7626,124.9176,124.7626,124.8788,7900.0
2015-03-06 13:55:00,128.92,129.04,128.88,129.04,11400.0,124.9079,125.0241,124.8691,125.0241,11400.0
2015-03-06 14:00:00,128.98,129.11,128.98,129.07,6700.0,124.966,125.092,124.966,125.0532,6700.0
2015-03-06 14:05:00,129.04,129.09,129.01,129.07,7300.0,125.0241,125.0726,124.9951,125.0532,7300.0
2015-03-06 14:10:00,129.04,129.15,128.96,128.97,8400.0,125.0241,125.1307,124.9466,124.9563,8400.0
2015-03-06 14:15:00,128.96,129.05,128.96,129.01,6200.0,124.9466,125.0338,124.9466,124.9951,6200.0
2015-03-06 14:20:00,129.0,129.02,128.78,128.82,17700.0,124.9854,125.0048,124.7722,124.811,17700.0
2015-03-06 14:25:00,128.85,128.89,128.8,128.8,9900.0,124.8401,124.8788,124.7916,124.7916,9900.0
2015-03-06 14:30:00,128.8,128.88,128.8,128.84,10900.0,124.7916,124.8691,124.7916,124.8304,10900.0
2015-03-06 14:35:00,128.82,128.82,128.48,128.49,21200.0,124.811,124.811,124.4816,124.4913,21200.0
2015-03-06 14:40:00,128.51,128.52,128.33,128.42,11300.0,124.5106,124.5203,124.3362,124.4234,11300.0
2015-03-06 14:45:00,128.43,128.57,128.43,128.52,17200.0,124.4331,124.5688,124.4331,124.5203,17200.0
2015-03-06 14:50:00,128.52,128.56,128.43,128.46,17200.0,124.5203,124.5591,124.4331,124.4622,17200.0
2015-03-06 14:55:00,128.46,128.49,128.4,128.43,12700.0,124.4622,124.4913,124.4041,124.4331,12700.0
2015-03-06 15:00:00,128.42,128.79,128.42,128.74,19000.0,124.4234,124.7819,124.4234,124.7335,19000.0
2015-03-06 15:05:00,128.74,128.84,128.69,128.7,14000.0,124.7335,124.8304,124.685,124.6947,14000.0
2015-03-06 15:10:00,128.7,128.75,128.53,128.61,14900.0,124.6947,124.7432,124.53,124.6075,14900.0
2015-03-06 15:15:00,128.61,128.63,128.5,128.61,13200.0,124.6075,124.6269,124.501,124.6075,13200.0
2015-03-06 15:20:00,128.62,128.72,128.55,128.64,17200.0,124.6172,124.7141,124.5494,124.6366,17200.0
2015-03-06 15:25:00,128.68,128.72,128.43,128.48,21800.0,124.6754,124.7141,124.4331,124.4816,21800.0
2015-03-06 15:30:00,128.47,128.63,128.35,128.43,19400.0,124.4719,124.6269,124.3556,124.4331,19400.0
2015-03-06 15:35:00,128.41,128.52,128.36,128.4,19500.0,124.4138,124.5203,124.3653,124.4041,19500.0
2015-03-06 15:40:00,128.39,128.41,128.25,128.34,27000.0,124.3944,124.4138,124.2587,124.3459,27000.0
2015-03-06 15:45:00,128.35,128.48,128.24,128.44,55900.0,124.3556,124.4816,124.249,124.4428,55900.0
2015-03-06 15:50:00,128.41,128.57,128.39,128.51,43900.0,124.4138,124.5688,124.3944,124.5106,43900.0
2015-03-06 15:55:00,128.48,128.59,128.4,128.56,85500.0,124.4816,124.5882,124.4041,124.5591,85500.0
2015-03-09 09:30:00,128.59,128.66,128.34,128.63,32600.0,124.5882,124.656,124.3459,124.6269,32600.0
2015-03-09 09:35:00,128.6,128.62,128.18,128.47,31600.0,124.5978,124.6172,124.1909,124.4719,31600.0
2015-03-09 09:40:00,128.48,128.5,127.92,127.97,19000.0,124.4816,124.501,123.939,123.9874,19000.0
2015-03-09 09:45:00,127.92,128.13,127.68,128.13,18200.0,123.939,124.1425,123.7065,124.1425,18200.0
2015-03-09 09:50:00,128.15,128.24,127.86,127.87,10200.0,124.1618,124.249,123.8809,123.8906,10200.0
2015-03-09 09:55:00,127.95,128.43,127.93,128.13,10300.0,123.9681,124.4331,123.9487,124.1425,10300.0
2015-03-09 10:00:00,128.22,128.26,128.14,128.24,3500.0,124.2297,124.2684,124.1522,124.249,3500.0
2015-03-09 10:05:00,128.26,128.32,128.16,128.16,7100.0,124.2684,124.3266,124.1715,124.1715,7100.0
2015-03-09 10:10:00,128.25,128.25,128.09,128.17,4400.0,124.2587,124.2587,124.1037,124.1812,4400.0
2015-03-09 10:15:00,128.14,128.15,127.83,127.83,10300.0,124.1522,124.1618,123.8518,123.8518,10300.0
2015-03-09 10:20:00,127.83,127.99,127.78,127.78,5000.0,123.8518,124.0068,123.8034,123.8034,5000.0
2015-03-09 10:25:00,127.77,127.83,127.67,127.73,15600.0,123.7937,123.8518,123.6968,123.7549,15600.0
2015-03-09 10:30:00,127.73,128.07,127.7,128.06,10000.0,123.7549,124.0843,123.7259,124.0746,10000.0
2015-03-09 10:35:00,128.06,128.23,128.06,128.09,11800.0,124.0746,124.2394,124.0746,124.1037,11800.0
2015-03-09 10:40:00,128.09,128.19,127.98,128.17,7500.0,124.1037,124.2006,123.9971,124.1812,7500.0
2015-03-09 10:45:00,128.12,128.22,128.09,128.22,8400.0,124.1328,124.2297,124.1037,124.2297,8400.0
2015-03-09 10:50:00,128.23,128.31,128.2,128.31,6900.0,124.2394,124.3169,124.2103,124.3169,6900.0
2015-03-09 10:55:00,128.32,128.32,128.15,128.16,8900.0,124.3266,124.3266,124.1618,124.1715,8900.0
2015-03-09 11:00:00,128.21,128.22,127.73,127.77,17000.0,124.22,124.2297,123.7549,123.7937,17000.0
2015-03-09 11:05:00,127.78,127.85,127.76,127.85,14800.0,123.8034,123.8712,123.784,123.8712,14800.0
2015-03-09 11:10:00,127.86,127.96,127.82,127.94,4900.0,123.8809,123.9778,123.8421,123.9584,4900.0
2015-03-09 11:15:00,127.98,128.0,127.94,127.96,5700.0,123.9971,124.0165,123.9584,123.9778,5700.0
2015-03-09 11:20:00,127.97,127.98,127.86,127.91,4000.0,123.9874,123.9971,123.8809,123.9293,4000.0
2015-03-09 11:25:00,127.89,128.3,127.84,128.29,9100.0,123.9099,124.3072,123.8615,124.2975,9100.0
2015-03-09 11:30:00,128.24,128.24,128.11,128.11,2900.0,124.249,124.249,124.1231,124.1231,2900.0
2015-03-09 11:35:00,128.08,128.08,127.99,128.02,5200.0,124.094,124.094,124.0068,124.0359,5200.0
2015-03-09 11:40:00,128.0,128.08,128.0,128.08,7900.0,124.0165,124.094,124.0165,124.094,7900.0
2015-03-09 11:45:00,128.07,128.09,128.05,128.06,2800.0,124.0843,124.1037,124.065,124.0746,2800.0
2015-03-09 11:50:00,128.07,128.07,127.97,127.98,7700.0,124.0843,124.0843,123.9874,123.9971,7700.0
2015-03-09 11:55:00,127.96,127.96,127.83,127.87,5800.0,123.9778,123.9778,123.8518,123.8906,5800.0
2015-03-09 12:00:00,127.85,127.89,127.78,127.8,7500.0,123.8712,123.9099,123.8034,123.8227,7500.0
2015-03-09 12:05:00,127.83,127.84,127.76,127.77,4700.0,123.8518,123.8615,123.784,123.7937,4700.0
2015-03-09 12:10:00,127.7,127.78,127.7,127.75,4200.0,123.7259,123.8034,123.7259,123.7743,4200.0
2015-03-09 12:15:00,127.74,127.78,127.72,127.78,6600.0,123.7646,123.8034,123.7452,123.8034,6600.0
2015-03-09 12:20:00,127.79,127.9,127.79,127.9,5200.0,123.8131,123.9196,123.8131,123.9196,5200.0
2015-03-09 12:25:00,127.89,127.89,127.81,127.83,5200.0,123.9099,123.9099,123.8324,123.8518,5200.0
2015-03-09 12:30:00,127.8,127.83,127.74,127.79,5200.0,123.8227,123.8518,123.7646,123.8131,5200.0
2015-03-09 12:35:00,127.8,127.93,127.8,127.91,5700.0,123.8227,123.9487,123.8227,123.9293,5700.0
2015-03-09 12:40:00,127.96,128.04,127.94,128.04,2700.0,123.9778,124.0553,123.9584,124.0553,2700.0
2015-03-09 12:45:00,128.09,128.11,128.04,128.04,3400.0,124.1037,124.1231,124.0553,124.0553,3400.0
2015-03-09 12:50:00,128.07,128.11,128.05,128.11,3700.0,124.0843,124.1231,124.065,124.1231,3700.0
2015-03-09 12:55:00,128.1,128.11,128.04,128.04,6600.0,124.1134,124.1231,124.0553,124.0553,6600.0
2015-03-09 13:00:00,128.07,128.08,128.0,128.03,5100.0,124.0843,124.094,124.0165,124.0456,5100.0
2015-03-09 13:05:00,128.0,128.04,127.96,128.04,3900.0,124.0165,124.0553,123.9778,124.0553,3900.0
2015-03-09 13:10:00,128.04,128.14,128.03,128.12,3200.0,124.0553,124.1522,124.0456,124.1328,3200.0
2015-03-09 13:15:00,128.17,128.17,128.08,128.09,5500.0,124.1812,124.1812,124.094,124.1037,5500.0
2015-03-09 13:20:00,128.06,128.11,128.04,128.1,5600.0,124.0746,124.1231,124.0553,124.1134,5600.0
2015-03-09 13:25:00,128.13,128.13,128.05,128.13,4700.0,124.1425,124.1425,124.065,124.1425,4700.0
2015-03-09 13:30:00,128.18,128.28,128.16,128.28,4300.0,124.1909,124.2878,124.1715,124.2878,4300.0
2015-03-09 13:35:00,128.28,128.28,128.22,128.26,4500.0,124.2878,124.2878,124.2297,124.2684,4500.0
2015-03-09 13:40:00,128.29,128.37,128.29,128.37,3600.0,124.2975,124.375,124.2975,124.375,3600.0
2015-03-09 13:45:00,128.36,128.37,128.33,128.35,1700.0,124.3653,124.375,124.3362,124.3556,1700.0
2015-03-09 13:50:00,128.35,128.38,128.28,128.32,12900.0,124.3556,124.3847,124.2878,124.3266,12900.0
2015-03-09 13:55:00,128.32,128.35,128.29,128.32,8200.0,124.3266,124.3556,124.2975,124.3266,8200.0
2015-03-09 14:00:00,128.31,128.33,128.28,128.29,8300.0,124.3169,124.3362,124.2878,124.2975,8300.0
2015-03-09 14:05:00,128.28,128.33,128.27,128.27,10300.0,124.2878,124.3362,124.2781,124.2781,10300.0
2015-03-09 14:10:00,128.27,128.29,128.22,128.27,5700.0,124.2781,124.2975,124.2297,124.2781,5700.0
2015-03-09 14:15:00,128.25,128.29,128.23,128.23,5800.0,124.2587,124.2975,124.2394,124.2394,5800.0
2015-03-09 14:20:00,128.24,128.24,128.16,128.16,7300.0,124.249,124.249,124.1715,124.1715,7300.0
2015-03-09 14:25:00,128.16,128.19,128.14,128.18,5300.0,124.1715,124.2006,124.1522,124.1909,5300.0
2015-03-09 14:30:00,128.17,128.17,128.1,128.12,9700.0,124.1812,124.1812,124.1134,124.1328,9700.0
2015-03-09 14:35:00,128.15,128.2,128.14,128.19,10900.0,124.1618,124.2103,124.1522,124.2006,10900.0
2015-03-09 14:40:00,128.19,128.19,128.13,128.16,8100.0,124.2006,124.2006,124.1425,124.1715,8100.0
2015-03-09 14:45:00,128.17,128.32,128.12,128.29,12500.0,124.1812,124.3266,124.1328,124.2975,12500.0
2015-03-09 14:50:00,128.3,128.41,128.29,128.41,6400.0,124.3072,124.4138,124.2975,124.4138,6400.0
2015-03-09 14:55:00,128.42,128.44,128.38,128.39,6800.0,124.4234,124.4428,124.3847,124.3944,6800.0
2015-03-09 15:00:00,128.39,128.39,128.24,128.27,15800.0,124.3944,124.3944,124.249,124.2781,15800.0
2015-03-09 15:05:00,128.24,128.38,128.22,128.35,8500.0,124.249,124.3847,124.2297,124.3556,8500.0
2015-03-09 15:10:00,128.33,128.42,128.33,128.4,8500.0,124.3362,124.4234,124.3362,124.4041,8500.0
2015-03-09 15:15:00,128.42,128.43,128.15,128.23,35700.0,124.4234,124.4331,124.1618,124.2394,35700.0
2015-03-09 15:20:00,128.2,128.27,128.19,128.2,8500.0,124.2103,124.2781,124.2006,124.2103,8500.0
2015-03-09 15:25:00,128.18,128.29,128.16,128.19,13500.0,124.1909,124.2975,124.1715,124.2006,13500.0
2015-03-09 15:30:00,128.19,128.33,128.18,128.33,13000.0,124.2006,124.3362,124.1909,124.3362,13000.0
2015-03-09 15:35:00,128.32,128.33,128.22,128.24,12800.0,124.3266,124.3362,124.2297,124.249,12800.0
2015-03-09 15:40:00,128.24,128.33,128.19,128.2,20700.0,124.249,124.3362,124.2006,124.2103,20700.0
2015-03-09 15:45:00,128.2,128.33,128.2,128.3,17500.0,124.2103,124.3362,124.2103,124.3072,17500.0
2015-03-09 15:50:00,128.3,128.33,128.14,128.21,25500.0,124.3072,124.3362,124.1522,124.22,25500.0
2015-03-09 15:55:00,128.19,128.2,128.09,128.12,34300.0,124.2006,124.2103,124.1037,124.1328,34300.0
2015-03-10 09:30:00,127.75,127.75,126.52,126.65,26300.0,123.7743,123.7743,122.5826,122.7085,26300.0
2015-03-10 09:35:00,126.68,127.08,126.63,126.64,18700.0,122.7376,123.1251,122.6892,122.6988,18700.0
2015-03-10 09:40:00,126.68,126.82,126.39,126.58,13800.0,122.7376,122.8732,122.4566,122.6407,13800.0
2015-03-10 09:45:00,126.55,126.64,126.28,126.29,12400.0,122.6116,122.6988,122.35,122.3597,12400.0
2015-03-10 09:50:00,126.28,126.41,126.18,126.41,11700.0,122.35,122.476,122.2532,122.476,11700.0
2015-03-10 09:55:00,126.41,126.53,126.32,126.48,5500.0,122.476,122.5923,122.3888,122.5438,5500.0
2015-03-10 10:00:00,126.4,126.69,126.37,126.63,5100.0,122.4663,122.7473,122.4372,122.6892,5100.0
2015-03-10 10:05:00,126.67,126.75,126.6,126.75,20100.0,122.7279,122.8054,122.6601,122.8054,20100.0
2015-03-10 10:10:00,126.74,126.75,126.61,126.66,15000.0,122.7957,122.8054,122.6698,122.7182,15000.0
2015-03-10 10:15:00,126.67,126.83,126.67,126.83,17400.0,122.7279,122.8829,122.7279,122.8829,17400.0
2015-03-10 10:20:00,126.83,126.89,126.69,126.69,9400.0,122.8829,122.9411,122.7473,122.7473,9400.0
2015-03-10 10:25:00,126.69,126.78,126.57,126.78,8600.0,122.7473,122.8345,122.631,122.8345,8600.0
2015-03-10 10:30:00,126.75,126.75,126.48,126.54,11800.0,122.8054,122.8054,122.5438,122.602,11800.0
2015-03-10 10:35:00,126.51,126.6,126.43,126.58,9700.0,122.5729,122.6601,122.4954,122.6407,9700.0
2015-03-10 10:40:00,126.56,126.68,126.55,126.63,8700.0,122.6213,122.7376,122.6116,122.6892,8700.0
2015-03-10 10:45:00,126.63,126.71,126.59,126.62,26100.0,122.6892,122.7667,122.6504,122.6795,26100.0
2015-03-10 10:50:00,126.64,126.78,126.62,126.78,5900.0,122.6988,122.8345,122.6795,122.8345,5900.0
2015-03-10 10:55:00,126.79,126.87,126.66,126.66,10200.0,122.8442,122.9217,122.7182,122.7182,10200.0
2015-03-10 11:00:00,126.69,127.0,126.67,126.98,9800.0,122.7473,123.0476,122.7279,123.0283,9800.0
2015-03-10 11:05:00,126.92,126.97,126.82,126.9,4300.0,122.9701,123.0186,122.8732,122.9507,4300.0
2015-03-10 11:10:00,126.92,126.95,126.81,126.86,6500.0,122.9701,122.9992,122.8635,122.912,6500.0
2015-03-10 11:15:00,126.91,127.05,126.82,127.05,6800.0,122.9604,123.0961,122.8732,123.0961,6800.0
2015-03-10 11:20:00,127.09,127.2,127.09,127.12,8600.0,123.1348,123.2414,123.1348,123.1639,8600.0
2015-03-10 11:25:00,127.07,127.16,126.97,127.03,5800.0,123.1155,123.2027,123.0186,123.0767,5800.0
2015-03-10 11:30:00,126.98,127.02,126.89,126.93,7800.0,123.0283,123.067,122.9411,122.9798,7800.0
2015-03-10 11:35:00,126.92,126.94,126.73,126.78,10700.0,122.9701,122.9895,122.786,122.8345,10700.0
2015-03-10 11:40:00,126.78,126.8,126.6,126.68,12600.0,122.8345,122.8539,122.6601,122.7376,12600.0
2015-03-10 11:45:00,126.64,126.84,126.61,126.76,40200.0,122.6988,122.8926,122.6698,122.8151,40200.0
2015-03-10 11:50:00,126.77,126.82,126.48,126.53,14100.0,122.8248,122.8732,122.5438,122.5923,14100.0
2015-03-10 11:55:00,126.5,127.19,126.42,126.97,114700.0,122.5632,123.2317,122.4857,123.0186,114700.0
2015-03-10 12:00:00,126.95,127.05,126.86,127.04,32700.0,122.9992,123.0961,122.912,123.0864,32700.0
2015-03-10 12:05:00,127.03,127.3,127.01,127.3,20800.0,123.0767,123.3383,123.0573,123.3383,20800.0
2015-03-10 12:10:00,127.3,127.48,127.29,127.47,25300.0,123.3383,123.5127,123.3286,123.503,25300.0
2015-03-10 12:15:00,127.44,127.51,127.33,127.45,16400.0,123.4739,123.5418,123.3674,123.4836,16400.0
2015-03-10 12:20:00,127.45,127.54,127.31,127.4,22100.0,123.4836,123.5708,123.348,123.4352,22100.0
2015-03-10 12:25:00,127.42,127.59,127.33,127.51,14300.0,123.4546,123.6193,123.3674,123.5418,14300.0
2015-03-10 12:30:00,127.49,127.51,127.41,127.44,21600.0,123.5224,123.5418,123.4449,123.4739,21600.0
2015-03-10 12:35:00,127.48,127.82,127.48,127.74,14300.0,123.5127,123.8421,123.5127,123.7646,14300.0
2015-03-10 12:40:00,127.72,127.8,127.64,127.78,16600.0,123.7452,123.8227,123.6677,123.8034,16600.0
2015-03-10 12:45:00,127.75,127.75,127.6,127.73,12600.0,123.7743,123.7743,123.629,123.7549,12600.0
2015-03-10 12:50:00,127.67,127.69,127.59,127.68,10600.0,123.6968,123.7162,123.6193,123.7065,10600.0
2015-03-10 12:55:00,127.68,127.89,127.64,127.79,13600.0,123.7065,123.9099,123.6677,123.8131,13600.0
2015-03-10 13:00:00,127.78,127.92,127.76,127.88,10100.0,123.8034,123.939,123.784,123.9003,10100.0
2015-03-10 13:05:00,127.9,127.94,127.72,127.83,11500.0,123.9196,123.9584,123.7452,123.8518,11500.0
2015-03-10 13:10:00,127.83,128.16,127.8,127.81,23600.0,123.8518,124.1715,123.8227,123.8324,23600.0
2015-03-10 13:15:00,127.83,127.88,127.72,127.88,9400.0,123.8518,123.9003,123.7452,123.9003,9400.0
2015-03-10 13:20:00,127.91,128.23,127.91,128.2,13400.0,123.9293,124.2394,123.9293,124.2103,13400.0
2015-03-10 13:25:00,128.22,128.31,128.12,128.13,11100.0,124.2297,124.3169,124.1328,124.1425,11100.0
2015-03-10 13:30:00,128.09,128.11,128.01,128.01,8100.0,124.1037,124.1231,124.0262,124.0262,8100.0
2015-03-10 13:35:00,128.0,128.03,127.91,127.95,11600.0,124.0165,124.0456,123.9293,123.9681,11600.0
2015-03-10 13:40:00,127.95,127.97,127.9,127.96,9300.0,123.9681,123.9874,123.9196,123.9778,9300.0
2015-03-10 13:45:00,127.95,128.09,127.94,128.09,3800.0,123.9681,124.1037,123.9584,124.1037,3800.0
2015-03-10 13:50:00,128.04,128.21,128.03,128.04,13700.0,124.0553,124.22,124.0456,124.0553,13700.0
2015-03-10 13:55:00,128.04,128.09,128.02,128.02,2900.0,124.0553,124.1037,124.0359,124.0359,2900.0
2015-03-10 14:00:00,128.03,128.23,128.02,128.18,11400.0,124.0456,124.2394,124.0359,124.1909,11400.0
2015-03-10 14:05:00,128.19,128.47,128.18,128.47,13800.0,124.2006,124.4719,124.1909,124.4719,13800.0
2015-03-10 14:10:00,128.43,128.43,127.97,127.97,12800.0,124.4331,124.4331,123.9874,123.9874,12800.0
2015-03-10 14:15:00,127.96,128.05,127.9,127.96,7400.0,123.9778,124.065,123.9196,123.9778,7400.0
2015-03-10 14:20:00,127.96,127.96,127.82,127.82,9200.0,123.9778,123.9778,123.8421,123.8421,9200.0
2015-03-10 14:25:00,127.85,127.92,127.72,127.74,11500.0,123.8712,123.939,123.7452,123.7646,11500.0
2015-03-10 14:30:00,127.74,127.88,127.74,127.85,9800.0,123.7646,123.9003,123.7646,123.8712,9800.0
2015-03-10 14:35:00,127.85,127.93,127.79,127.87,6900.0,123.8712,123.9487,123.8131,123.8906,6900.0
2015-03-10 14:40:00,127.86,127.88,127.76,127.81,6700.0,123.8809,123.9003,123.784,123.8324,6700.0
2015-03-10 14:45:00,127.83,128.0,127.82,127.85,8900.0,123.8518,124.0165,123.8421,123.8712,8900.0
2015-03-10 14:50:00,127.85,127.93,127.75,127.75,6500.0,123.8712,123.9487,123.7743,123.7743,6500.0
2015-03-10 14:55:00,127.73,127.76,127.65,127.66,8100.0,123.7549,123.784,123.6774,123.6871,8100.0
2015-03-10 15:00:00,127.66,127.85,127.61,127.75,11200.0,123.6871,123.8712,123.6387,123.7743,11200.0
2015-03-10 15:05:00,127.74,127.87,127.68,127.84,6600.0,123.7646,123.8906,123.7065,123.8615,6600.0
2015-03-10 15:10:00,127.82,127.82,127.67,127.7,9700.0,123.8421,123.8421,123.6968,123.7259,9700.0
2015-03-10 15:15:00,127.7,127.85,127.64,127.77,7800.0,123.7259,123.8712,123.6677,123.7937,7800.0
2015-03-10 15:20:00,127.76,127.88,127.75,127.79,9100.0,123.784,123.9003,123.7743,123.8131,9100.0
2015-03-10 15:25:00,127.76,127.78,127.56,127.58,11600.0,123.784,123.8034,123.5902,123.6096,11600.0
2015-03-10 15:30:00,127.56,127.56,127.47,127.49,16800.0,123.5902,123.5902,123.503,123.5224,16800.0
2015-03-10 15:35:00,127.48,127.61,127.46,127.57,12500.0,123.5127,123.6387,123.4933,123.5999,12500.0
2015-03-10 15:40:00,127.57,127.6,127.44,127.46,22900.0,123.5999,123.629,123.4739,123.4933,22900.0
2015-03-10 15:45:00,127.46,127.56,127.36,127.48,28000.0,123.4933,123.5902,123.3964,123.5127,28000.0
2015-03-10 15:50:00,127.48,127.48,127.35,127.38,26900.0,123.5127,123.5127,123.3867,123.4158,26900.0
2015-03-10 15:55:00,127.35,127.37,127.07,127.1,107000.0,123.3867,123.4061,123.1155,123.1445,107000.0
2015-03-11 09:30:00,127.53,127.69,127.25,127.39,47000.0,123.5611,123.7162,123.2899,123.4255,47000.0
2015-03-11 09:35:00,127.39,127.67,127.27,127.35,11900.0,123.4255,123.6968,123.3092,123.3867,11900.0
2015-03-11 09:40:00,127.58,127.91,127.27,127.79,14500.0,123.6096,123.9293,123.3092,123.8131,14500.0
2015-03-11 09:45:00,127.79,127.88,127.6,127.84,10900.0,123.8131,123.9003,123.629,123.8615,10900.0
2015-03-11 09:50:00,127.85,128.0,127.79,127.88,9200.0,123.8712,124.0165,123.8131,123.9003,9200.0
2015-03-11 09:55:00,127.86,128.27,127.86,128.11,6200.0,123.8809,124.2781,123.8809,124.1231,6200.0
2015-03-11 10:00:00,128.15,128.28,128.06,128.25,6600.0,124.1618,124.2878,124.0746,124.2587,6600.0
2015-03-11 10:05:00,128.23,128.3,128.03,128.15,5800.0,124.2394,124.3072,124.0456,124.1618,5800.0
2015-03-11 10:10:00,128.12,128.15,127.87,127.87,16100.0,124.1328,124.1618,123.8906,123.8906,16100.0
2015-03-11 10:15:00,127.83,127.87,127.64,127.71,5200.0,123.8518,123.8906,123.6677,123.7355,5200.0
2015-03-11 10:20:00,127.69,127.81,127.66,127.81,3200.0,123.7162,123.8324,123.6871,123.8324,3200.0
2015-03-11 10:25:00,127.77,127.82,127.63,127.81,3900.0,123.7937,123.8421,123.658,123.8324,3900.0
2015-03-11 10:30:00,127.77,127.85,127.51,127.51,6000.0,123.7937,123.8712,123.5418,123.5418,6000.0
2015-03-11 10:35:00,127.52,127.59,127.43,127.58,5100.0,123.5515,123.6193,123.4643,123.6096,5100.0
2015-03-11 10:40:00,127.66,127.69,127.49,127.49,7700.0,123.6871,123.7162,123.5224,123.5224,7700.0
2015-03-11 10:45:00,127.46,127.54,127.35,127.54,2800.0,123.4933,123.5708,123.3867,123.5708,2800.0
2015-03-11 10:50:00,127.54,127.77,127.53,127.77,4800.0,123.5708,123.7937,123.5611,123.7937,4800.0
2015-03-11 10:55:00,127.77,127.77,127.59,127.6,5800.0,123.7937,123.7937,123.6193,123.629,5800.0
2015-03-11 11:00:00,127.59,127.72,127.55,127.65,6800.0,123.6193,123.7452,123.5805,123.6774,6800.0
2015-03-11 11:05:00,127.66,127.68,127.56,127.6,5100.0,123.6871,123.7065,123.5902,123.629,5100.0
2015-03-11 11:10:00,127.62,127.73,127.6,127.7,6800.0,123.6483,123.7549,123.629,123.7259,6800.0
2015-03-11 11:15:00,127.7,127.91,127.69,127.88,7200.0,123.7259,123.9293,123.7162,123.9003,7200.0
2015-03-11 11:20:00,127.88,127.98,127.86,127.91,4900.0,123.9003,123.9971,123.8809,123.9293,4900.0
2015-03-11 11:25:00,127.88,128.07,127.88,128.01,6700.0,123.9003,124.0843,123.9003,124.0262,6700.0
2015-03-11 11:30:00,128.01,128.14,127.98,128.1,6600.0,124.0262,124.1522,123.9971,124.1134,6600.0
2015-03-11 11:35:00,128.11,128.11,127.94,128.03,5400.0,124.1231,124.1231,123.9584,124.0456,5400.0
2015-03-11 11:40:00,127.98,128.07,127.98,128.02,4700.0,123.9971,124.0843,123.9971,124.0359,4700.0
2015-03-11 11:45:00,128.02,128.07,128.01,128.03,4500.0,124.0359,124.0843,124.0262,124.0456,4500.0
2015-03-11 11:50:00,128.06,128.11,128.0,128.05,9300.0,124.0746,124.1231,124.0165,124.065,9300.0
2015-03-11 11:55:00,128.02,128.19,128.02,128.13,7600.0,124.0359,124.2006,124.0359,124.1425,7600.0
2015-03-11 12:00:00,128.14,128.15,128.02,128.03,5800.0,124.1522,124.1618,124.0359,124.0456,5800.0
2015-03-11 12:05:00,128.02,128.08,128.0,128.08,8000.0,124.0359,124.094,124.0165,124.094,8000.0
2015-03-11 12:10:00,128.08,128.1,128.02,128.04,6000.0,124.094,124.1134,124.0359,124.0553,6000.0
2015-03-11 12:15:00,128.04,128.1,128.01,128.1,9700.0,124.0553,124.1134,124.0262,124.1134,9700.0
2015-03-11 12:20:00,128.1,128.1,127.99,128.02,6500.0,124.1134,124.1134,124.0068,124.0359,6500.0
2015-03-11 12:25:00,128.02,128.05,127.9,128.02,15300.0,124.0359,124.065,123.9196,124.0359,15300.0
2015-03-11 12:30:00,128.05,128.12,128.02,128.12,9000.0,124.065,124.1328,124.0359,124.1328,9000.0
2015-03-11 12:35:00,128.09,128.22,128.05,128.22,7700.0,124.1037,124.2297,124.065,124.2297,7700.0
2015-03-11 12:40:00,128.25,128.25,128.15,128.2,3300.0,124.2587,124.2587,124.1618,124.2103,3300.0
2015-03-11 12:45:00,128.23,128.24,128.14,128.16,5900.0,124.2394,124.249,124.1522,124.1715,5900.0
2015-03-11 12:50:00,128.18,128.24,128.17,128.24,4900.0,124.1909,124.249,124.1812,124.249,4900.0
2015-03-11 12:55:00,128.2,128.24,128.18,128.22,5700.0,124.2103,124.249,124.1909,124.2297,5700.0
2015-03-11 13:00:00,128.19,128.24,128.17,128.17,4900.0,124.2006,124.249,124.1812,124.1812,4900.0
2015-03-11 13:05:00,128.2,128.2,128.14,128.15,3400.0,124.2103,124.2103,124.1522,124.1618,3400.0
2015-03-11 13:10:00,128.16,128.2,128.13,128.19,9400.0,124.1715,124.2103,124.1425,124.2006,9400.0
2015-03-11 13:15:00,128.2,128.23,128.13,128.16,6100.0,124.2103,124.2394,124.1425,124.1715,6100.0
2015-03-11 13:20:00,128.15,128.18,128.1,128.13,4000.0,124.1618,124.1909,124.1134,124.1425,4000.0
2015-03-11 13:25:00,128.12,128.14,128.03,128.13,6800.0,124.1328,124.1522,124.0456,124.1425,6800.0
2015-03-11 13:30:00,128.13,128.14,127.94,127.98,12000.0,124.1425,124.1522,123.9584,123.9971,12000.0
2015-03-11 13:35:00,127.98,128.05,127.98,128.03,3500.0,123.9971,124.065,123.9971,124.0456,3500.0
2015-03-11 13:40:00,128.04,128.05,127.98,127.98,10100.0,124.0553,124.065,123.9971,123.9971,10100.0
2015-03-11 13:45:00,127.96,127.97,127.75,127.75,9000.0,123.9778,123.9874,123.7743,123.7743,9000.0
2015-03-11 13:50:00,127.76,127.87,127.75,127.87,3800.0,123.784,123.8906,123.7743,123.8906,3800.0
2015-03-11 13:55:00,127.88,127.93,127.86,127.92,3100.0,123.9003,123.9487,123.8809,123.939,3100.0
2015-03-11 14:00:00,127.9,127.91,127.79,127.84,4700.0,123.9196,123.9293,123.8131,123.8615,4700.0
2015-03-11 14:05:00,127.81,127.87,127.77,127.87,3200.0,123.8324,123.8906,123.7937,123.8906,3200.0
2015-03-11 14:10:00,127.87,127.87,127.72,127.78,4000.0,123.8906,123.8906,123.7452,123.8034,4000.0
2015-03-11 14:15:00,127.74,127.99,127.72,127.94,9000.0,123.7646,124.0068,123.7452,123.9584,9000.0
2015-03-11 14:20:00,127.93,127.95,127.81,127.86,6000.0,123.9487,123.9681,123.8324,123.8809,6000.0
2015-03-11 14:25:00,127.85,127.88,127.75,127.8,6000.0,123.8712,123.9003,123.7743,123.8227,6000.0
2015-03-11 14:30:00,127.77,127.88,127.76,127.85,11300.0,123.7937,123.9003,123.784,123.8712,11300.0
2015-03-11 14:35:00,127.86,128.11,127.84,128.09,15500.0,123.8809,124.1231,123.8615,124.1037,15500.0
2015-03-11 14:40:00,128.13,128.16,127.94,128.15,42300.0,124.1425,124.1715,123.9584,124.1618,42300.0
2015-03-11 14:45:00,128.15,128.36,128.14,128.36,17300.0,124.1618,124.3653,124.1522,124.3653,17300.0
2015-03-11 14:50:00,128.38,128.48,128.34,128.39,16900.0,124.3847,124.4816,124.3459,124.3944,16900.0
2015-03-11 14:55:00,128.4,128.54,128.37,128.52,13700.0,124.4041,124.5397,124.375,124.5203,13700.0
2015-03-11 15:00:00,128.51,128.54,128.35,128.42,17100.0,124.5106,124.5397,124.3556,124.4234,17100.0
2015-03-11 15:05:00,128.43,128.44,128.33,128.35,15400.0,124.4331,124.4428,124.3362,124.3556,15400.0
2015-03-11 15:10:00,128.34,128.35,128.16,128.18,18200.0,124.3459,124.3556,124.1715,124.1909,18200.0
2015-03-11 15:15:00,128.18,128.33,128.17,128.3,9800.0,124.1909,124.3362,124.1812,124.3072,9800.0
2015-03-11 15:20:00,128.32,128.35,128.22,128.27,15200.0,124.3266,124.3556,124.2297,124.2781,15200.0
2015-03-11 15:25:00,128.28,128.35,128.21,128.26,11800.0,124.2878,124.3556,124.22,124.2684,11800.0
2015-03-11 15:30:00,128.27,128.28,128.04,128.13,25300.0,124.2781,124.2878,124.0553,124.1425,25300.0
2015-03-11 15:35:00,128.14,128.15,128.03,128.09,13200.0,124.1522,124.1618,124.0456,124.1037,13200.0
2015-03-11 15:40:00,128.09,128.11,127.97,128.09,23300.0,124.1037,124.1231,123.9874,124.1037,23300.0
2015-03-11 15:45:00,128.06,128.1,127.92,127.97,26600.0,124.0746,124.1134,123.939,123.9874,26600.0
2015-03-11 15:50:00,127.93,128.07,127.91,128.02,20100.0,123.9487,124.0843,123.9293,124.0359,20100.0
2015-03-11 15:55:00,128.02,128.15,127.96,127.96,43700.0,124.0359,124.1618,123.9778,123.9778,43700.0
2015-03-12 09:30:00,128.51,128.73,128.49,128.62,33200.0,124.6559,124.8693,124.6365,124.7626,33200.0
2015-03-12 09:35:00,128.6,129.25,128.46,129.04,21400.0,124.7432,125.3737,124.6074,125.17,21400.0
2015-03-12 09:40:00,128.92,129.05,128.79,128.95,4100.0,125.0536,125.1797,124.9275,125.0827,4100.0
2015-03-12 09:45:00,128.95,129.2,128.95,129.1,11100.0,125.0827,125.3252,125.0827,125.2282,11100.0
2015-03-12 09:50:00,129.18,129.26,129.1,129.1,3400.0,125.3058,125.3834,125.2282,125.2282,3400.0
2015-03-12 09:55:00,129.2,129.3,129.12,129.14,12000.0,125.3252,125.4222,125.2476,125.267,12000.0
2015-03-12 10:00:00,129.11,129.16,128.73,128.8,6800.0,125.2379,125.2864,124.8693,124.9372,6800.0
2015-03-12 10:05:00,128.82,128.84,128.65,128.71,5500.0,124.9566,124.976,124.7917,124.8499,5500.0
2015-03-12 10:10:00,128.72,128.76,128.62,128.66,6400.0,124.8596,124.8984,124.7626,124.8014,6400.0
2015-03-12 10:15:00,128.7,128.72,128.63,128.65,5100.0,124.8402,124.8596,124.7723,124.7917,5100.0
2015-03-12 10:20:00,128.66,128.71,128.6,128.62,10400.0,124.8014,124.8499,124.7432,124.7626,10400.0
2015-03-12 10:25:00,128.64,128.85,128.64,128.75,3500.0,124.782,124.9857,124.782,124.8887,3500.0
2015-03-12 10:30:00,128.79,128.9,128.72,128.89,22900.0,124.9275,125.0342,124.8596,125.0245,22900.0
2015-03-12 10:35:00,128.9,128.9,128.78,128.9,6500.0,125.0342,125.0342,124.9178,125.0342,6500.0
2015-03-12 10:40:00,128.95,128.95,128.83,128.91,5900.0,125.0827,125.0827,124.9663,125.0439,5900.0
2015-03-12 10:45:00,128.88,128.95,128.8,128.92,6800.0,125.0148,125.0827,124.9372,125.0536,6800.0
2015-03-12 10:50:00,128.91,128.96,128.87,128.89,2900.0,125.0439,125.0924,125.0051,125.0245,2900.0
2015-03-12 10:55:00,128.94,128.97,128.87,128.92,8700.0,125.073,125.1021,125.0051,125.0536,8700.0
2015-03-12 11:00:00,128.88,128.88,128.74,128.85,4700.0,125.0148,125.0148,124.879,124.9857,4700.0
2015-03-12 11:05:00,128.88,128.99,128.87,128.96,3100.0,125.0148,125.1215,125.0051,125.0924,3100.0
2015-03-12 11:10:00,128.97,128.99,128.96,128.99,10100.0,125.1021,125.1215,125.0924,125.1215,10100.0
2015-03-12 11:15:00,128.99,129.0,128.96,128.99,18400.0,125.1215,125.1312,125.0924,125.1215,18400.0
2015-03-12 11:20:00,128.98,129.05,128.98,129.05,16800.0,125.1118,125.1797,125.1118,125.1797,16800.0
2015-03-12 11:25:00,129.02,129.06,128.97,129.03,6500.0,125.1506,125.1894,125.1021,125.1603,6500.0
2015-03-12 11:30:00,129.05,129.05,128.92,128.92,3100.0,125.1797,125.1797,125.0536,125.0536,3100.0
2015-03-12 11:35:00,128.94,128.98,128.89,128.92,6100.0,125.073,125.1118,125.0245,125.0536,6100.0
2015-03-12 11:40:00,128.92,129.02,128.87,129.02,5300.0,125.0536,125.1506,125.0051,125.1506,5300.0
2015-03-12 11:45:00,129.02,129.12,129.0,129.0,9000.0,125.1506,125.2476,125.1312,125.1312,9000.0
2015-03-12 11:50:00,129.0,129.1,128.98,129.09,9700.0,125.1312,125.2282,125.1118,125.2185,9700.0
2015-03-12 11:55:00,129.05,129.11,129.0,129.0,4600.0,125.1797,125.2379,125.1312,125.1312,4600.0
2015-03-12 12:00:00,128.96,129.06,128.96,128.99,6200.0,125.0924,125.1894,125.0924,125.1215,6200.0
2015-03-12 12:05:00,129.02,129.02,128.91,128.91,4200.0,125.1506,125.1506,125.0439,125.0439,4200.0
2015-03-12 12:10:00,128.9,128.95,128.87,128.88,9300.0,125.0342,125.0827,125.0051,125.0148,9300.0
2015-03-12 12:15:00,128.89,128.99,128.87,128.89,6600.0,125.0245,125.1215,125.0051,125.0245,6600.0
2015-03-12 12:20:00,128.89,128.91,128.74,128.74,12200.0,125.0245,125.0439,124.879,124.879,12200.0
2015-03-12 12:25:00,128.74,128.85,128.72,128.84,13200.0,124.879,124.9857,124.8596,124.976,13200.0
2015-03-12 12:30:00,128.82,128.89,128.82,128.89,3300.0,124.9566,125.0245,124.9566,125.0245,3300.0
2015-03-12 12:35:00,128.87,128.87,128.71,128.71,2400.0,125.0051,125.0051,124.8499,124.8499,2400.0
2015-03-12 12:40:00,128.75,128.77,128.65,128.71,7200.0,124.8887,124.9081,124.7917,124.8499,7200.0
2015-03-12 12:45:00,128.73,128.8,128.65,128.65,7900.0,124.8693,124.9372,124.7917,124.7917,7900.0
2015-03-12 12:50:00,128.7,128.77,128.63,128.77,5500.0,124.8402,124.9081,124.7723,124.9081,5500.0
2015-03-12 12:55:00,128.76,128.77,128.65,128.67,4900.0,124.8984,124.9081,124.7917,124.8111,4900.0
2015-03-12 13:00:00,128.69,128.76,128.66,128.69,8500.0,124.8305,124.8984,124.8014,124.8305,8500.0
2015-03-12 13:05:00,128.68,128.78,128.64,128.72,6300.0,124.8208,124.9178,124.782,124.8596,6300.0
2015-03-12 13:10:00,128.72,128.73,128.64,128.67,12100.0,124.8596,124.8693,124.782,124.8111,12100.0
2015-03-12 13:15:00,128.67,128.69,128.63,128.66,5500.0,124.8111,124.8305,124.7723,124.8014,5500.0
2015-03-12 13:20:00,128.68,128.68,128.64,128.65,4500.0,124.8208,124.8208,124.782,124.7917,4500.0
2015-03-12 13:25:00,128.67,128.67,128.6,128.63,6300.0,124.8111,124.8111,124.7432,124.7723,6300.0
2015-03-12 13:30:00,128.64,128.65,128.55,128.56,7300.0,124.782,124.7917,124.6947,124.7044,7300.0
2015-03-12 13:35:00,128.57,128.65,128.53,128.53,9100.0,124.7141,124.7917,124.6753,124.6753,9100.0
2015-03-12 13:40:00,128.53,128.56,128.46,128.55,13600.0,124.6753,124.7044,124.6074,124.6947,13600.0
2015-03-12 13:45:00,128.53,128.58,128.49,128.55,8400.0,124.6753,124.7238,124.6365,124.6947,8400.0
2015-03-12 13:50:00,128.51,128.55,128.46,128.5,12400.0,124.6559,124.6947,124.6074,124.6462,12400.0
2015-03-12 13:55:00,128.52,128.52,128.34,128.35,32700.0,124.6656,124.6656,124.491,124.5007,32700.0
2015-03-12 14:00:00,128.35,128.35,128.24,128.35,25400.0,124.5007,124.5007,124.394,124.5007,25400.0
2015-03-12 14:05:00,128.33,128.35,128.27,128.27,15800.0,124.4813,124.5007,124.4231,124.4231,15800.0
2015-03-12 14:10:00,128.3,128.3,128.24,128.24,19300.0,124.4522,124.4522,124.394,124.394,19300.0
2015-03-12 14:15:00,128.24,128.24,128.19,128.24,9900.0,124.394,124.394,124.3455,124.394,9900.0
2015-03-12 14:20:00,128.23,128.25,128.21,128.21,13800.0,124.3843,124.4037,124.3649,124.3649,13800.0
2015-03-12 14:25:00,128.22,128.23,128.16,128.16,5000.0,124.3746,124.3843,124.3164,124.3164,5000.0
2015-03-12 14:30:00,128.18,128.19,128.07,128.07,26800.0,124.3358,124.3455,124.2291,124.2291,26800.0
2015-03-12 14:35:00,128.08,128.1,128.03,128.05,16700.0,124.2388,124.2582,124.1903,124.2097,16700.0
2015-03-12 14:40:00,128.04,128.09,127.99,128.06,23300.0,124.2,124.2485,124.1515,124.2194,23300.0
2015-03-12 14:45:00,128.09,128.22,128.09,128.11,12800.0,124.2485,124.3746,124.2485,124.2679,12800.0
2015-03-12 14:50:00,128.11,128.15,128.08,128.1,12800.0,124.2679,124.3067,124.2388,124.2582,12800.0
2015-03-12 14:55:00,128.12,128.24,128.09,128.2,11800.0,124.2776,124.394,124.2485,124.3552,11800.0
2015-03-12 15:00:00,128.25,128.55,128.24,128.51,13100.0,124.4037,124.6947,124.394,124.6559,13100.0
2015-03-12 15:05:00,128.53,128.63,128.53,128.57,15100.0,124.6753,124.7723,124.6753,124.7141,15100.0
2015-03-12 15:10:00,128.57,128.69,128.57,128.64,12800.0,124.7141,124.8305,124.7141,124.782,12800.0
2015-03-12 15:15:00,128.63,128.67,128.6,128.61,12700.0,124.7723,124.8111,124.7432,124.7529,12700.0
2015-03-12 15:20:00,128.61,128.62,128.49,128.5,12800.0,124.7529,124.7626,124.6365,124.6462,12800.0
2015-03-12 15:25:00,128.5,128.5,128.4,128.46,27600.0,124.6462,124.6462,124.5492,124.6074,27600.0
2015-03-12 15:30:00,128.48,128.54,128.44,128.46,17700.0,124.6268,124.685,124.588,124.6074,17700.0
2015-03-12 15:35:00,128.45,128.51,128.37,128.51,21800.0,124.5977,124.6559,124.5201,124.6559,21800.0
2015-03-12 15:40:00,128.49,128.5,128.44,128.47,19700.0,124.6365,124.6462,124.588,124.6171,19700.0
2015-03-12 15:45:00,128.47,128.49,128.44,128.49,24300.0,124.6171,124.6365,124.588,124.6365,24300.0
2015-03-12 15:50:00,128.49,128.65,128.49,128.63,28600.0,124.6365,124.7917,124.6365,124.7723,28600.0
2015-03-12 15:55:00,128.62,128.66,128.58,128.59,37300.0,124.7626,124.8014,124.7238,124.7335,37300.0
2015-03-13 09:30:00,128.4,128.62,128.23,128.43,19600.0,124.5492,124.7626,124.3843,124.5783,19600.0
2015-03-13 09:35:00,128.44,128.7,128.32,128.65,10700.0,124.588,124.8402,124.4716,124.7917,10700.0
2015-03-13 09:40:00,128.75,128.89,128.68,128.89,2700.0,124.8887,125.0245,124.8208,125.0245,2700.0
2015-03-13 09:45:00,129.0,129.54,128.92,129.54,8500.0,125.1312,125.655,125.0536,125.655,8500.0
2015-03-13 09:50:00,129.54,129.54,128.81,128.81,49800.0,125.655,125.655,124.9469,124.9469,49800.0
2015-03-13 09:55:00,128.77,128.78,128.28,128.41,9300.0,124.9081,124.9178,124.4328,124.5589,9300.0
2015-03-13 10:00:00,128.41,128.56,128.15,128.15,13400.0,124.5589,124.7044,124.3067,124.3067,13400.0
2015-03-13 10:05:00,128.19,128.24,127.96,128.07,5500.0,124.3455,124.394,124.1224,124.2291,5500.0
2015-03-13 10:10:00,128.15,128.42,128.06,128.42,6300.0,124.3067,124.5686,124.2194,124.5686,6300.0
2015-03-13 10:15:00,128.49,128.59,128.47,128.54,3000.0,124.6365,124.7335,124.6171,124.685,3000.0
2015-03-13 10:20:00,128.61,128.87,128.57,128.67,7000.0,124.7529,125.0051,124.7141,124.8111,7000.0
2015-03-13 10:25:00,128.71,128.71,128.43,128.43,1400.0,124.8499,124.8499,124.5783,124.5783,1400.0
2015-03-13 10:30:00,128.43,128.5,128.17,128.2,10700.0,124.5783,124.6462,124.3261,124.3552,10700.0
2015-03-13 10:35:00,128.21,128.22,128.06,128.12,16400.0,124.3649,124.3746,124.2194,124.2776,16400.0
2015-03-13 10:40:00,128.07,128.2,127.98,127.99,13300.0,124.2291,124.3552,124.1418,124.1515,13300.0
2015-03-13 10:45:00,127.96,128.01,127.85,127.91,10800.0,124.1224,124.1709,124.0157,124.0739,10800.0
2015-03-13 10:50:00,127.86,127.87,127.67,127.69,11800.0,124.0254,124.0351,123.8411,123.8605,11800.0
2015-03-13 10:55:00,127.7,127.77,127.56,127.56,9200.0,123.8702,123.9381,123.7344,123.7344,9200.0
2015-03-13 11:00:00,127.55,127.68,127.51,127.65,6400.0,123.7247,123.8508,123.6859,123.8217,6400.0
2015-03-13 11:05:00,127.67,127.71,127.57,127.71,23700.0,123.8411,123.8799,123.7441,123.8799,23700.0
2015-03-13 11:10:00,127.73,127.86,127.69,127.82,11900.0,123.8993,124.0254,123.8605,123.9866,11900.0
2015-03-13 11:15:00,127.83,127.88,127.59,127.71,10000.0,123.9963,124.0448,123.7635,123.8799,10000.0
2015-03-13 11:20:00,127.7,127.74,127.61,127.62,6900.0,123.8702,123.909,123.7829,123.7926,6900.0
2015-03-13 11:25:00,127.61,127.71,127.51,127.57,13600.0,123.7829,123.8799,123.6859,123.7441,13600.0
2015-03-13 11:30:00,127.56,127.64,127.35,127.5,19000.0,123.7344,123.812,123.5307,123.6762,19000.0
2015-03-13 11:35:00,127.56,127.62,127.41,127.58,5300.0,123.7344,123.7926,123.5889,123.7538,5300.0
2015-03-13 11:40:00,127.65,127.73,127.64,127.73,2800.0,123.8217,123.8993,123.812,123.8993,2800.0
2015-03-13 11:45:00,127.73,127.73,127.41,127.46,7800.0,123.8993,123.8993,123.5889,123.6374,7800.0
2015-03-13 11:50:00,127.49,127.63,127.43,127.58,4700.0,123.6665,123.8023,123.6083,123.7538,4700.0
2015-03-13 11:55:00,127.55,127.7,127.54,127.68,2300.0,123.7247,123.8702,123.715,123.8508,2300.0
2015-03-13 12:00:00,127.65,127.65,127.39,127.41,5700.0,123.8217,123.8217,123.5695,123.5889,5700.0
2015-03-13 12:05:00,127.42,127.58,127.4,127.58,6300.0,123.5986,123.7538,123.5792,123.7538,6300.0
2015-03-13 12:10:00,127.59,127.61,127.49,127.49,2400.0,123.7635,123.7829,123.6665,123.6665,2400.0
2015-03-13 12:15:00,127.53,127.53,127.3,127.31,8600.0,123.7053,123.7053,123.4822,123.4919,8600.0
2015-03-13 12:20:00,127.31,127.41,127.23,127.39,17400.0,123.4919,123.5889,123.4143,123.5695,17400.0
2015-03-13 12:25:00,127.39,127.49,127.39,127.48,5700.0,123.5695,123.6665,123.5695,123.6568,5700.0
2015-03-13 12:30:00,127.5,127.55,127.47,127.52,1600.0,123.6762,123.7247,123.6471,123.6956,1600.0
2015-03-13 12:35:00,127.52,127.68,127.5,127.58,4200.0,123.6956,123.8508,123.6762,123.7538,4200.0
2015-03-13 12:40:00,127.59,127.75,127.59,127.75,4100.0,123.7635,123.9187,123.7635,123.9187,4100.0
2015-03-13 12:45:00,127.73,127.73,127.55,127.59,3800.0,123.8993,123.8993,123.7247,123.7635,3800.0
2015-03-13 12:50:00,127.63,127.65,127.4,127.46,49500.0,123.8023,123.8217,123.5792,123.6374,49500.0
2015-03-13 12:55:00,127.44,127.69,127.42,127.65,6000.0,123.618,123.8605,123.5986,123.8217,6000.0
2015-03-13 13:00:00,127.59,127.61,127.52,127.52,3000.0,123.7635,123.7829,123.6956,123.6956,3000.0
2015-03-13 13:05:00,127.54,127.54,127.46,127.51,3400.0,123.715,123.715,123.6374,123.6859,3400.0
2015-03-13 13:10:00,127.51,127.51,127.39,127.48,2900.0,123.6859,123.6859,123.5695,123.6568,2900.0
2015-03-13 13:15:00,127.47,127.47,127.31,127.37,4500.0,123.6471,123.6471,123.4919,123.5501,4500.0
2015-03-13 13:20:00,127.36,127.4,127.25,127.29,7500.0,123.5404,123.5792,123.4337,123.4725,7500.0
2015-03-13 13:25:00,127.28,127.28,127.17,127.19,9000.0,123.4628,123.4628,123.3561,123.3755,9000.0
2015-03-13 13:30:00,127.23,127.25,127.15,127.15,2700.0,123.4143,123.4337,123.3367,123.3367,2700.0
2015-03-13 13:35:00,127.15,127.18,127.09,127.15,7000.0,123.3367,123.3658,123.2785,123.3367,7000.0
2015-03-13 13:40:00,127.17,127.3,127.16,127.25,6300.0,123.3561,123.4822,123.3464,123.4337,6300.0
2015-03-13 13:45:00,127.27,127.28,127.18,127.2,3300.0,123.4531,123.4628,123.3658,123.3852,3300.0
2015-03-13 13:50:00,127.19,127.23,127.16,127.16,13200.0,123.3755,123.4143,123.3464,123.3464,13200.0
2015-03-13 13:55:00,127.15,127.17,127.09,127.1,5200.0,123.3367,123.3561,123.2785,123.2882,5200.0
2015-03-13 14:00:00,127.1,127.1,126.93,126.93,28100.0,123.2882,123.2882,123.1233,123.1233,28100.0
2015-03-13 14:05:00,126.95,127.06,126.92,126.92,8100.0,123.1427,123.2494,123.1136,123.1136,8100.0
2015-03-13 14:10:00,126.91,126.97,126.85,126.97,12200.0,123.1039,123.1621,123.0457,123.1621,12200.0
2015-03-13 14:15:00,126.95,127.08,126.95,127.04,6700.0,123.1427,123.2688,123.1427,123.23,6700.0
2015-03-13 14:20:00,127.04,127.04,126.9,126.94,8000.0,123.23,123.23,123.0942,123.133,8000.0
2015-03-13 14:25:00,126.92,127.04,126.9,127.04,8200.0,123.1136,123.23,123.0942,123.23,8200.0
2015-03-13 14:30:00,127.0,127.04,126.93,126.94,7300.0,123.1912,123.23,123.1233,123.133,7300.0
2015-03-13 14:35:00,126.94,126.94,126.78,126.79,19200.0,123.133,123.133,122.9778,122.9875,19200.0
2015-03-13 14:40:00,126.79,126.79,126.63,126.63,8200.0,122.9875,122.9875,122.8323,122.8323,8200.0
2015-03-13 14:45:00,126.65,126.77,126.61,126.65,23000.0,122.8517,122.9681,122.8129,122.8517,23000.0
2015-03-13 14:50:00,126.66,126.86,126.66,126.72,8300.0,122.8614,123.0554,122.8614,122.9196,8300.0
2015-03-13 14:55:00,126.68,126.91,126.62,126.89,16600.0,122.8808,123.1039,122.8226,123.0845,16600.0
2015-03-13 15:00:00,126.91,126.93,126.79,126.86,3800.0,123.1039,123.1233,122.9875,123.0554,3800.0
2015-03-13 15:05:00,126.84,126.94,126.83,126.9,5400.0,123.036,123.133,123.0263,123.0942,5400.0
2015-03-13 15:10:00,126.94,126.99,126.89,126.98,7100.0,123.133,123.1815,123.0845,123.1718,7100.0
2015-03-13 15:15:00,126.96,127.17,126.96,127.07,8500.0,123.1524,123.3561,123.1524,123.2591,8500.0
2015-03-13 15:20:00,127.03,127.16,127.01,127.14,5500.0,123.2203,123.3464,123.2009,123.327,5500.0
2015-03-13 15:25:00,127.16,127.31,127.09,127.29,7500.0,123.3464,123.4919,123.2785,123.4725,7500.0
2015-03-13 15:30:00,127.35,127.37,127.13,127.13,8300.0,123.5307,123.5501,123.3173,123.3173,8300.0
2015-03-13 15:35:00,127.15,127.17,127.01,127.12,34300.0,123.3367,123.3561,123.2009,123.3076,34300.0
2015-03-13 15:40:00,127.12,127.34,127.05,127.05,35900.0,123.3076,123.521,123.2397,123.2397,35900.0
2015-03-13 15:45:00,127.08,127.2,127.06,127.17,31900.0,123.2688,123.3852,123.2494,123.3561,31900.0
2015-03-13 15:50:00,127.18,127.41,127.18,127.41,33300.0,123.3658,123.5889,123.3658,123.5889,33300.0
2015-03-13 15:55:00,127.42,127.57,127.33,127.39,46500.0,123.5986,123.7441,123.5113,123.5695,46500.0
2015-03-16 09:30:00,129.39,130.3,129.39,129.61,113000.0,125.5095,126.3922,125.5095,125.7229,113000.0
2015-03-16 09:35:00,129.7,130.35,129.46,130.06,55300.0,125.8102,126.4407,125.5774,126.1594,55300.0
2015-03-16 09:40:00,130.04,130.45,130.04,130.21,61000.0,126.14,126.5377,126.14,126.3049,61000.0
2015-03-16 09:45:00,130.22,130.45,130.18,130.36,21600.0,126.3146,126.5377,126.2758,126.4504,21600.0
2015-03-16 09:50:00,130.36,130.87,130.36,130.87,27600.0,126.4504,126.9451,126.4504,126.9451,27600.0
2015-03-16 09:55:00,130.88,131.15,130.81,130.98,28700.0,126.9548,127.2167,126.8869,127.0518,28700.0
2015-03-16 10:00:00,130.97,131.19,130.95,131.12,54100.0,127.0421,127.2555,127.0227,127.1876,54100.0
2015-03-16 10:05:00,131.1,131.73,131.1,131.73,38000.0,127.1682,127.7793,127.1682,127.7793,38000.0
2015-03-16 10:10:00,131.73,131.77,131.16,131.41,42100.0,127.7793,127.8181,127.2264,127.4689,42100.0
2015-03-16 10:15:00,131.44,131.46,131.34,131.46,17100.0,127.498,127.5174,127.401,127.5174,17100.0
2015-03-16 10:20:00,131.46,131.64,131.44,131.49,19800.0,127.5174,127.692,127.498,127.5465,19800.0
2015-03-16 10:25:00,131.55,131.76,131.53,131.64,31400.0,127.6047,127.8084,127.5853,127.692,31400.0
2015-03-16 10:30:00,131.62,131.62,131.36,131.46,24000.0,127.6726,127.6726,127.4204,127.5174,24000.0
2015-03-16 10:35:00,131.48,131.49,131.31,131.31,18500.0,127.5368,127.5465,127.3719,127.3719,18500.0
2015-03-16 10:40:00,131.31,131.42,131.23,131.34,48500.0,127.3719,127.4786,127.2943,127.401,48500.0
2015-03-16 10:45:00,131.33,131.69,131.32,131.68,17800.0,127.3913,127.7405,127.3816,127.7308,17800.0
2015-03-16 10:50:00,131.69,131.87,131.62,131.85,16400.0,127.7405,127.9151,127.6726,127.8957,16400.0
2015-03-16 10:55:00,131.85,132.06,131.81,132.0,26900.0,127.8957,128.0994,127.8569,128.0412,26900.0
2015-03-16 11:00:00,132.05,132.09,131.9,131.91,13900.0,128.0897,128.1285,127.9442,127.9539,13900.0
2015-03-16 11:05:00,131.9,132.07,131.77,131.8,18400.0,127.9442,128.1091,127.8181,127.8472,18400.0
2015-03-16 11:10:00,131.78,131.91,131.7,131.75,9600.0,127.8278,127.9539,127.7502,127.7987,9600.0
2015-03-16 11:15:00,131.75,131.85,131.74,131.78,5100.0,127.7987,127.8957,127.789,127.8278,5100.0
2015-03-16 11:20:00,131.8,132.0,131.8,131.97,22700.0,127.8472,128.0412,127.8472,128.0121,22700.0
2015-03-16 11:25:00,131.98,132.1,131.93,132.03,15400.0,128.0218,128.1382,127.9733,128.0703,15400.0
2015-03-16 11:30:00,132.02,132.05,131.78,131.78,12100.0,128.0606,128.0897,127.8278,127.8278,12100.0
2015-03-16 11:35:00,131.78,131.94,131.78,131.86,11700.0,127.8278,127.983,127.8278,127.9054,11700.0
2015-03-16 11:40:00,131.87,131.93,131.81,131.9,20700.0,127.9151,127.9733,127.8569,127.9442,20700.0
2015-03-16 11:45:00,131.92,132.11,131.9,132.0,24700.0,127.9636,128.1479,127.9442,128.0412,24700.0
2015-03-16 11:50:00,132.0,132.02,131.94,131.95,24300.0,128.0412,128.0606,127.983,127.9927,24300.0
2015-03-16 11:55:00,131.95,132.01,131.9,131.92,14500.0,127.9927,128.0509,127.9442,127.9636,14500.0
2015-03-16 12:00:00,131.92,131.99,131.88,131.89,19400.0,127.9636,128.0315,127.9248,127.9345,19400.0
2015-03-16 12:05:00,131.93,131.93,131.6,131.6,23700.0,127.9733,127.9733,127.6532,127.6532,23700.0
2015-03-16 12:10:00,131.62,131.74,131.62,131.7,11300.0,127.6726,127.789,127.6726,127.7502,11300.0
2015-03-16 12:15:00,131.7,131.7,131.55,131.67,16400.0,127.7502,127.7502,127.6047,127.7211,16400.0
2015-03-16 12:20:00,131.64,131.73,131.59,131.59,17800.0,127.692,127.7793,127.6435,127.6435,17800.0
2015-03-16 12:25:00,131.55,131.69,131.53,131.64,8500.0,127.6047,127.7405,127.5853,127.692,8500.0
2015-03-16 12:30:00,131.64,131.67,131.61,131.64,7700.0,127.692,127.7211,127.6629,127.692,7700.0
2015-03-16 12:35:00,131.65,131.67,131.63,131.66,12000.0,127.7017,127.7211,127.6823,127.7114,12000.0
2015-03-16 12:40:00,131.67,131.68,131.55,131.58,12500.0,127.7211,127.7308,127.6047,127.6338,12500.0
2015-03-16 12:45:00,131.58,131.63,131.38,131.42,25800.0,127.6338,127.6823,127.4398,127.4786,25800.0
2015-03-16 12:50:00,131.46,131.58,131.32,131.58,20000.0,127.5174,127.6338,127.3816,127.6338,20000.0
2015-03-16 12:55:00,131.58,131.72,131.57,131.72,17000.0,127.6338,127.7696,127.6241,127.7696,17000.0
2015-03-16 13:00:00,131.7,131.7,131.49,131.49,11000.0,127.7502,127.7502,127.5465,127.5465,11000.0
2015-03-16 13:05:00,131.47,131.48,131.4,131.47,6400.0,127.5271,127.5368,127.4592,127.5271,6400.0
2015-03-16 13:10:00,131.46,131.57,131.34,131.57,18000.0,127.5174,127.6241,127.401,127.6241,18000.0
2015-03-16 13:15:00,131.56,131.58,131.52,131.56,3000.0,127.6144,127.6338,127.5756,127.6144,3000.0
2015-03-16 13:20:00,131.53,131.73,131.53,131.72,7400.0,127.5853,127.7793,127.5853,127.7696,7400.0
2015-03-16 13:25:00,131.73,131.84,131.73,131.84,7300.0,127.7793,127.886,127.7793,127.886,7300.0
2015-03-16 13:30:00,131.85,131.95,131.83,131.88,12300.0,127.8957,127.9927,127.8763,127.9248,12300.0
2015-03-16 13:35:00,131.87,132.14,131.84,132.11,26500.0,127.9151,128.177,127.886,128.1479,26500.0
2015-03-16 13:40:00,132.14,132.2,132.08,132.2,9900.0,128.177,128.2352,128.1188,128.2352,9900.0
2015-03-16 13:45:00,132.23,132.31,132.21,132.29,20300.0,128.2643,128.3419,128.2449,128.3225,20300.0
2015-03-16 13:50:00,132.27,132.29,132.24,132.27,10300.0,128.3031,128.3225,128.274,128.3031,10300.0
2015-03-16 13:55:00,132.26,132.31,132.2,132.31,8200.0,128.2934,128.3419,128.2352,128.3419,8200.0
2015-03-16 14:00:00,132.27,132.39,132.25,132.34,9700.0,128.3031,128.4195,128.2837,128.371,9700.0
2015-03-16 14:05:00,132.32,132.33,132.23,132.3,5300.0,128.3516,128.3613,128.2643,128.3322,5300.0
2015-03-16 14:10:00,132.31,132.31,132.21,132.31,15900.0,128.3419,128.3419,128.2449,128.3419,15900.0
2015-03-16 14:15:00,132.29,132.59,132.29,132.49,25500.0,128.3225,128.6135,128.3225,128.5165,25500.0
2015-03-16 14:20:00,132.52,132.61,132.52,132.55,12400.0,128.5456,128.6329,128.5456,128.5747,12400.0
2015-03-16 14:25:00,132.56,132.62,132.52,132.56,15500.0,128.5844,128.6426,128.5456,128.5844,15500.0
2015-03-16 14:30:00,132.59,132.71,132.56,132.71,12000.0,128.6135,128.7299,128.5844,128.7299,12000.0
2015-03-16 14:35:00,132.69,132.73,132.44,132.46,18400.0,128.7105,128.7493,128.468,128.4874,18400.0
2015-03-16 14:40:00,132.45,132.73,132.45,132.66,11000.0,128.4777,128.7493,128.4777,128.6814,11000.0
2015-03-16 14:45:00,132.66,132.76,132.55,132.61,15200.0,128.6814,128.7784,128.5747,128.6329,15200.0
2015-03-16 14:50:00,132.61,132.65,132.6,132.6,13500.0,128.6329,128.6717,128.6232,128.6232,13500.0
2015-03-16 14:55:00,132.6,132.86,132.6,132.82,14500.0,128.6232,128.8754,128.6232,128.8366,14500.0
2015-03-16 15:00:00,132.84,132.87,132.71,132.78,19200.0,128.856,128.8851,128.7299,128.7978,19200.0
2015-03-16 15:05:00,132.77,132.77,132.63,132.63,20700.0,128.7881,128.7881,128.6523,128.6523,20700.0
2015-03-16 15:10:00,132.64,132.74,132.64,132.74,11400.0,128.662,128.759,128.662,128.759,11400.0
2015-03-16 15:15:00,132.74,132.74,132.63,132.69,62800.0,128.759,128.759,128.6523,128.7105,62800.0
2015-03-16 15:20:00,132.7,132.7,132.35,132.47,41400.0,128.7202,128.7202,128.3807,128.4971,41400.0
2015-03-16 15:25:00,132.47,132.65,132.46,132.6,35500.0,128.4971,128.6717,128.4874,128.6232,35500.0
2015-03-16 15:30:00,132.61,132.71,132.6,132.63,29300.0,128.6329,128.7299,128.6232,128.6523,29300.0
2015-03-16 15:35:00,132.64,132.66,132.53,132.54,29900.0,128.662,128.6814,128.5553,128.565,29900.0
2015-03-16 15:40:00,132.54,132.6,132.47,132.51,30500.0,128.565,128.6232,128.4971,128.5359,30500.0
2015-03-16 15:45:00,132.5,132.71,132.5,132.7,26900.0,128.5262,128.7299,128.5262,128.7202,26900.0
2015-03-16 15:50:00,132.71,132.79,132.6,132.74,47200.0,128.7299,128.8075,128.6232,128.759,47200.0
2015-03-16 15:55:00,132.74,133.0,132.74,132.96,90000.0,128.759,129.0112,128.759,128.9724,90000.0
2015-03-17 09:30:00,132.55,132.68,131.75,132.01,68400.0,128.5747,128.7008,127.7987,128.0509,68400.0
2015-03-17 09:35:00,132.1,132.1,131.64,131.74,32300.0,128.1382,128.1382,127.692,127.789,32300.0
2015-03-17 09:40:00,131.66,131.72,131.06,131.06,59800.0,127.7114,127.7696,127.1294,127.1294,59800.0
2015-03-17 09:45:00,131.11,131.14,130.42,130.45,37100.0,127.1779,127.207,126.5086,126.5377,37100.0
2015-03-17 09:50:00,130.44,130.69,130.42,130.62,41700.0,126.528,126.7705,126.5086,126.7026,41700.0
2015-03-17 09:55:00,130.68,130.72,130.52,130.7,23200.0,126.7608,126.7996,126.6056,126.7802,23200.0
2015-03-17 10:00:00,130.7,130.89,130.67,130.78,40200.0,126.7802,126.9645,126.7511,126.8578,40200.0
2015-03-17 10:05:00,130.75,130.75,130.48,130.48,11900.0,126.8287,126.8287,126.5668,126.5668,11900.0
2015-03-17 10:10:00,130.47,130.89,130.47,130.78,33500.0,126.5571,126.9645,126.5571,126.8578,33500.0
2015-03-17 10:15:00,130.76,130.95,130.74,130.94,17000.0,126.8384,127.0227,126.819,127.013,17000.0
2015-03-17 10:20:00,130.95,130.97,130.9,130.91,12700.0,127.0227,127.0421,126.9742,126.9839,12700.0
2015-03-17 10:25:00,130.92,131.01,130.9,131.0,16300.0,126.9936,127.0809,126.9742,127.0712,16300.0
2015-03-17 10:30:00,130.98,131.21,130.98,131.13,21000.0,127.0518,127.2749,127.0518,127.1973,21000.0
2015-03-17 10:35:00,131.13,131.14,130.81,130.92,23600.0,127.1973,127.207,126.8869,126.9936,23600.0
2015-03-17 10:40:00,130.92,131.05,130.88,131.03,19700.0,126.9936,127.1197,126.9548,127.1003,19700.0
2015-03-17 10:45:00,131.03,131.04,131.0,131.0,12400.0,127.1003,127.11,127.0712,127.0712,12400.0
2015-03-17 10:50:00,131.0,131.19,130.94,131.09,19800.0,127.0712,127.2555,127.013,127.1585,19800.0
2015-03-17 10:55:00,131.06,131.21,131.03,131.2,18500.0,127.1294,127.2749,127.1003,127.2652,18500.0
2015-03-17 11:00:00,131.19,131.22,131.0,131.07,33000.0,127.2555,127.2846,127.0712,127.1391,33000.0
2015-03-17 11:05:00,131.08,131.1,130.94,131.06,7600.0,127.1488,127.1682,127.013,127.1294,7600.0
2015-03-17 11:10:00,131.07,131.11,131.0,131.03,11200.0,127.1391,127.1779,127.0712,127.1003,11200.0
2015-03-17 11:15:00,131.03,131.09,130.94,131.07,24500.0,127.1003,127.1585,127.013,127.1391,24500.0
2015-03-17 11:20:00,131.07,131.15,131.0,131.07,5300.0,127.1391,127.2167,127.0712,127.1391,5300.0
2015-03-17 11:25:00,131.07,131.13,131.05,131.13,5600.0,127.1391,127.1973,127.1197,127.1973,5600.0
2015-03-17 11:30:00,131.14,131.24,131.08,131.15,6900.0,127.207,127.304,127.1488,127.2167,6900.0
2015-03-17 11:35:00,131.17,131.36,131.15,131.22,6900.0,127.2361,127.4204,127.2167,127.2846,6900.0
2015-03-17 11:40:00,131.24,131.29,131.18,131.28,3500.0,127.304,127.3525,127.2458,127.3428,3500.0
2015-03-17 11:45:00,131.29,131.4,131.23,131.32,5500.0,127.3525,127.4592,127.2943,127.3816,5500.0
2015-03-17 11:50:00,131.3,131.35,131.25,131.32,10200.0,127.3622,127.4107,127.3137,127.3816,10200.0
2015-03-17 11:55:00,131.34,131.5,131.33,131.5,5800.0,127.401,127.5562,127.3913,127.5562,5800.0
2015-03-17 12:00:00,131.49,131.6,131.41,131.59,6800.0,127.5465,127.6532,127.4689,127.6435,6800.0
2015-03-17 12:05:00,131.61,131.64,131.44,131.58,12600.0,127.6629,127.692,127.498,127.6338,12600.0
2015-03-17 12:10:00,131.52,131.6,131.47,131.57,4800.0,127.5756,127.6532,127.5271,127.6241,4800.0
2015-03-17 12:15:00,131.54,131.55,131.45,131.49,3600.0,127.595,127.6047,127.5077,127.5465,3600.0
2015-03-17 12:20:00,131.5,131.58,131.47,131.47,8000.0,127.5562,127.6338,127.5271,127.5271,8000.0
2015-03-17 12:25:00,131.44,131.67,131.43,131.61,12600.0,127.498,127.7211,127.4883,127.6629,12600.0
2015-03-17 12:30:00,131.57,131.78,131.5,131.76,30000.0,127.6241,127.8278,127.5562,127.8084,30000.0
2015-03-17 12:35:00,131.75,131.89,131.75,131.86,17800.0,127.7987,127.9345,127.7987,127.9054,17800.0
2015-03-17 12:40:00,131.86,131.9,131.83,131.85,22300.0,127.9054,127.9442,127.8763,127.8957,22300.0
2015-03-17 12:45:00,131.85,131.88,131.77,131.78,5200.0,127.8957,127.9248,127.8181,127.8278,5200.0
2015-03-17 12:50:00,131.75,131.8,131.71,131.77,7200.0,127.7987,127.8472,127.7599,127.8181,7200.0
2015-03-17 12:55:00,131.77,131.84,131.74,131.77,11100.0,127.8181,127.886,127.789,127.8181,11100.0
2015-03-17 13:00:00,131.76,131.81,131.76,131.8,6900.0,127.8084,127.8569,127.8084,127.8472,6900.0
2015-03-17 13:05:00,131.81,131.94,131.79,131.9,7500.0,127.8569,127.983,127.8375,127.9442,7500.0
2015-03-17 13:10:00,131.92,131.93,131.8,131.93,9800.0,127.9636,127.9733,127.8472,127.9733,9800.0
2015-03-17 13:15:00,131.92,131.95,131.87,131.89,10200.0,127.9636,127.9927,127.9151,127.9345,10200.0
2015-03-17 13:20:00,131.89,131.89,131.81,131.83,8500.0,127.9345,127.9345,127.8569,127.8763,8500.0
2015-03-17 13:25:00,131.82,131.83,131.73,131.76,13500.0,127.8666,127.8763,127.7793,127.8084,13500.0
2015-03-17 13:30:00,131.76,131.84,131.74,131.78,6000.0,127.8084,127.886,127.789,127.8278,6000.0
2015-03-17 13:35:00,131.78,131.87,131.76,131.79,11300.0,127.8278,127.9151,127.8084,127.8375,11300.0
2015-03-17 13:40:00,131.77,131.98,131.76,131.95,12800.0,127.8181,128.0218,127.8084,127.9927,12800.0
2015-03-17 13:45:00,131.94,131.98,131.92,131.98,5600.0,127.983,128.0218,127.9636,128.0218,5600.0
2015-03-17 13:50:00,131.98,132.15,131.98,132.14,10300.0,128.0218,128.1867,128.0218,128.177,10300.0
2015-03-17 13:55:00,132.11,132.32,132.11,132.32,9100.0,128.1479,128.3516,128.1479,128.3516,9100.0
2015-03-17 14:00:00,132.29,132.32,132.19,132.21,7600.0,128.3225,128.3516,128.2255,128.2449,7600.0
2015-03-17 14:05:00,132.14,132.17,132.0,132.0,15300.0,128.177,128.2061,128.0412,128.0412,15300.0
2015-03-17 14:10:00,132.0,132.05,132.0,132.03,10500.0,128.0412,128.0897,128.0412,128.0703,10500.0
2015-03-17 14:15:00,132.04,132.1,132.02,132.1,15400.0,128.08,128.1382,128.0606,128.1382,15400.0
2015-03-17 14:20:00,132.11,132.11,132.02,132.07,2300.0,128.1479,128.1479,128.0606,128.1091,2300.0
2015-03-17 14:25:00,132.06,132.11,132.0,132.03,3800.0,128.0994,128.1479,128.0412,128.0703,3800.0
2015-03-17 14:30:00,132.03,132.14,132.01,132.06,7600.0,128.0703,128.177,128.0509,128.0994,7600.0
2015-03-17 14:35:00,132.06,132.21,132.0,132.21,8700.0,128.0994,128.2449,128.0412,128.2449,8700.0
2015-03-17 14:40:00,132.17,132.19,132.11,132.13,3500.0,128.2061,128.2255,128.1479,128.1673,3500.0
2015-03-17 14:45:00,132.14,132.15,132.06,132.09,12700.0,128.177,128.1867,128.0994,128.1285,12700.0
2015-03-17 14:50:00,132.05,132.15,132.0,132.15,14100.0,128.0897,128.1867,128.0412,128.1867,14100.0
2015-03-17 14:55:00,132.16,132.32,132.15,132.31,14400.0,128.1964,128.3516,128.1867,128.3419,14400.0
2015-03-17 15:00:00,132.29,132.47,132.29,132.42,12500.0,128.3225,128.4971,128.3225,128.4486,12500.0
2015-03-17 15:05:00,132.47,132.49,132.43,132.49,9100.0,128.4971,128.5165,128.4583,128.5165,9100.0
2015-03-17 15:10:00,132.49,132.65,132.46,132.61,12200.0,128.5165,128.6717,128.4874,128.6329,12200.0
2015-03-17 15:15:00,132.61,132.62,132.51,132.56,13400.0,128.6329,128.6426,128.5359,128.5844,13400.0
2015-03-17 15:20:00,132.56,132.64,132.56,132.63,13900.0,128.5844,128.662,128.5844,128.6523,13900.0
2015-03-17 15:25:00,132.63,132.74,132.6,132.73,23100.0,128.6523,128.759,128.6232,128.7493,23100.0
2015-03-17 15:30:00,132.73,132.82,132.69,132.82,23500.0,128.7493,128.8366,128.7105,128.8366,23500.0
2015-03-17 15:35:00,132.77,132.79,132.61,132.66,13600.0,128.7881,128.8075,128.6329,128.6814,13600.0
2015-03-17 15:40:00,132.68,132.68,132.43,132.48,8900.0,128.7008,128.7008,128.4583,128.5068,8900.0
2015-03-17 15:45:00,132.46,132.56,132.43,132.56,14200.0,128.4874,128.5844,128.4583,128.5844,14200.0
2015-03-17 15:50:00,132.51,132.59,132.43,132.56,20400.0,128.5359,128.6135,128.4583,128.5844,20400.0
2015-03-17 15:55:00,132.56,132.58,132.35,132.36,31700.0,128.5844,128.6038,128.3807,128.3904,31700.0
2015-03-18 09:30:00,132.16,132.33,131.11,131.25,34100.0,128.1964,128.3613,127.1779,127.3137,34100.0
2015-03-18 09:35:00,131.25,131.34,131.13,131.25,13400.0,127.3137,127.401,127.1973,127.3137,13400.0
2015-03-18 09:40:00,131.32,131.32,131.13,131.14,18700.0,127.3816,127.3816,127.1973,127.207,18700.0
2015-03-18 09:45:00,131.14,131.5,131.14,131.5,14400.0,127.207,127.5562,127.207,127.5562,14400.0
2015-03-18 09:50:00,131.54,132.27,131.52,132.22,8900.0,127.595,128.3031,127.5756,128.2546,8900.0
2015-03-18 09:55:00,132.18,132.24,131.47,131.65,27400.0,128.2158,128.274,127.5271,127.7017,27400.0
2015-03-18 10:00:00,131.65,132.1,131.63,131.98,33700.0,127.7017,128.1382,127.6823,128.0218,33700.0
2015-03-18 10:05:00,132.07,132.14,131.96,131.96,24200.0,128.1091,128.177,128.0024,128.0024,24200.0
2015-03-18 10:10:00,131.98,132.1,131.89,132.01,18300.0,128.0218,128.1382,127.9345,128.0509,18300.0
2015-03-18 10:15:00,132.05,132.18,132.03,132.12,13000.0,128.0897,128.2158,128.0703,128.1576,13000.0
2015-03-18 10:20:00,132.16,132.17,131.96,132.16,16900.0,128.1964,128.2061,128.0024,128.1964,16900.0
2015-03-18 10:25:00,132.15,132.32,132.01,132.03,15400.0,128.1867,128.3516,128.0509,128.0703,15400.0
2015-03-18 10:30:00,132.01,132.15,131.93,132.07,15200.0,128.0509,128.1867,127.9733,128.1091,15200.0
2015-03-18 10:35:00,132.09,132.19,132.0,132.05,8600.0,128.1285,128.2255,128.0412,128.0897,8600.0
2015-03-18 10:40:00,132.04,132.05,131.95,132.05,8500.0,128.08,128.0897,127.9927,128.0897,8500.0
2015-03-18 10:45:00,132.06,132.18,131.97,132.14,6800.0,128.0994,128.2158,128.0121,128.177,6800.0
2015-03-18 10:50:00,132.09,132.22,132.06,132.09,7400.0,128.1285,128.2546,128.0994,128.1285,7400.0
2015-03-18 10:55:00,132.06,132.13,132.06,132.11,5300.0,128.0994,128.1673,128.0994,128.1479,5300.0
2015-03-18 11:00:00,132.07,132.12,131.98,132.01,5800.0,128.1091,128.1576,128.0218,128.0509,5800.0
2015-03-18 11:05:00,132.0,132.06,131.96,132.02,11400.0,128.0412,128.0994,128.0024,128.0606,11400.0
2015-03-18 11:10:00,132.07,132.07,131.93,131.94,9200.0,128.1091,128.1091,127.9733,127.983,9200.0
2015-03-18 11:15:00,131.92,131.92,131.85,131.86,10700.0,127.9636,127.9636,127.8957,127.9054,10700.0
2015-03-18 11:20:00,131.85,131.86,131.79,131.79,9700.0,127.8957,127.9054,127.8375,127.8375,9700.0
2015-03-18 11:25:00,131.8,131.98,131.79,131.86,20100.0,127.8472,128.0218,127.8375,127.9054,20100.0
2015-03-18 11:30:00,131.85,131.96,131.85,131.94,5000.0,127.8957,128.0024,127.8957,127.983,5000.0
2015-03-18 11:35:00,131.96,132.02,131.86,131.87,13300.0,128.0024,128.0606,127.9054,127.9151,13300.0
2015-03-18 11:40:00,131.88,132.02,131.84,131.94,14900.0,127.9248,128.0606,127.886,127.983,14900.0
2015-03-18 11:45:00,131.93,131.96,131.79,131.8,34100.0,127.9733,128.0024,127.8375,127.8472,34100.0
2015-03-18 11:50:00,131.8,131.81,131.69,131.75,10400.0,127.8472,127.8569,127.7405,127.7987,10400.0
2015-03-18 11:55:00,131.78,131.91,131.77,131.91,6000.0,127.8278,127.9539,127.8181,127.9539,6000.0
2015-03-18 12:00:00,131.91,131.91,131.77,131.78,8100.0,127.9539,127.9539,127.8181,127.8278,8100.0
2015-03-18 12:05:00,131.79,131.81,131.75,131.77,10800.0,127.8375,127.8569,127.7987,127.8181,10800.0
2015-03-18 12:10:00,131.77,131.84,131.73,131.84,9100.0,127.8181,127.886,127.7793,127.886,9100.0
2015-03-18 12:15:00,131.84,131.85,131.76,131.76,8900.0,127.886,127.8957,127.8084,127.8084,8900.0
2015-03-18 12:20:00,131.74,131.85,131.72,131.85,10100.0,127.789,127.8957,127.7696,127.8957,10100.0
2015-03-18 12:25:00,131.85,131.85,131.75,131.77,3800.0,127.8957,127.8957,127.7987,127.8181,3800.0
2015-03-18 12:30:00,131.77,131.85,131.77,131.85,3400.0,127.8181,127.8957,127.8181,127.8957,3400.0
2015-03-18 12:35:00,131.86,131.92,131.85,131.9,4100.0,127.9054,127.9636,127.8957,127.9442,4100.0
2015-03-18 12:40:00,131.89,131.98,131.89,131.98,6600.0,127.9345,128.0218,127.9345,128.0218,6600.0
2015-03-18 12:45:00,131.99,131.99,131.82,131.82,4800.0,128.0315,128.0315,127.8666,127.8666,4800.0
2015-03-18 12:50:00,131.81,131.85,131.76,131.78,5600.0,127.8569,127.8957,127.8084,127.8278,5600.0
2015-03-18 12:55:00,131.79,131.83,131.67,131.68,4400.0,127.8375,127.8763,127.7211,127.7308,4400.0
2015-03-18 13:00:00,131.66,131.68,131.61,131.67,6600.0,127.7114,127.7308,127.6629,127.7211,6600.0
2015-03-18 13:05:00,131.67,131.69,131.6,131.63,8400.0,127.7211,127.7405,127.6532,127.6823,8400.0
2015-03-18 13:10:00,131.65,131.72,131.63,131.69,7500.0,127.7017,127.7696,127.6823,127.7405,7500.0
2015-03-18 13:15:00,131.7,131.83,131.7,131.82,8700.0,127.7502,127.8763,127.7502,127.8666,8700.0
2015-03-18 13:20:00,131.82,131.91,131.81,131.83,6500.0,127.8666,127.9539,127.8569,127.8763,6500.0
2015-03-18 13:25:00,131.84,131.87,131.74,131.76,4900.0,127.886,127.9151,127.789,127.8084,4900.0
2015-03-18 13:30:00,131.77,131.81,131.69,131.75,6900.0,127.8181,127.8569,127.7405,127.7987,6900.0
2015-03-18 13:35:00,131.77,131.77,131.62,131.63,15700.0,127.8181,127.8181,127.6726,127.6823,15700.0
2015-03-18 13:40:00,131.64,131.74,131.6,131.74,10200.0,127.692,127.789,127.6532,127.789,10200.0
2015-03-18 13:45:00,131.73,131.75,131.69,131.74,9900.0,127.7793,127.7987,127.7405,127.789,9900.0
2015-03-18 13:50:00,131.75,131.81,131.71,131.75,11200.0,127.7987,127.8569,127.7599,127.7987,11200.0
2015-03-18 13:55:00,131.72,132.17,131.69,132.04,13500.0,127.7696,128.2061,127.7405,128.08,13500.0
2015-03-18 14:00:00,132.09,133.44,131.93,133.04,41300.0,128.1285,129.438,127.9733,129.05,41300.0
2015-03-18 14:05:00,133.03,133.77,133.02,133.56,30700.0,129.0403,129.7581,129.0306,129.5544,30700.0
2015-03-18 14:10:00,133.54,134.18,133.51,134.15,35500.0,129.535,130.1558,129.5059,130.1267,35500.0
2015-03-18 14:15:00,134.13,134.48,134.02,134.04,29900.0,130.1073,130.4468,130.0006,130.02,29900.0
2015-03-18 14:20:00,134.0,134.05,133.64,133.79,23000.0,129.9812,130.0297,129.632,129.7775,23000.0
2015-03-18 14:25:00,133.73,133.84,133.66,133.81,26000.0,129.7193,129.826,129.6514,129.7969,26000.0
2015-03-18 14:30:00,133.81,134.02,133.67,133.83,89200.0,129.7969,130.0006,129.6611,129.8163,89200.0
2015-03-18 14:35:00,133.83,133.86,133.74,133.81,33600.0,129.8163,129.8454,129.729,129.7969,33600.0
2015-03-18 14:40:00,133.83,134.01,133.82,133.94,20000.0,129.8163,129.9909,129.8066,129.923,20000.0
2015-03-18 14:45:00,133.92,133.92,133.6,133.75,17100.0,129.9036,129.9036,129.5932,129.7387,17100.0
2015-03-18 14:50:00,133.81,133.9,133.72,133.84,27100.0,129.7969,129.8842,129.7096,129.826,27100.0
2015-03-18 14:55:00,133.87,133.94,133.76,133.78,20100.0,129.8551,129.923,129.7484,129.7678,20100.0
2015-03-18 15:00:00,133.82,134.34,133.82,134.34,24800.0,129.8066,130.311,129.8066,130.311,24800.0
2015-03-18 15:05:00,134.29,134.34,134.18,134.27,16900.0,130.2625,130.311,130.1558,130.2431,16900.0
2015-03-18 15:10:00,134.26,134.29,134.09,134.2,84000.0,130.2334,130.2625,130.0685,130.1752,84000.0
2015-03-18 15:15:00,134.18,134.62,134.18,134.57,17500.0,130.1558,130.5826,130.1558,130.5341,17500.0
2015-03-18 15:20:00,134.56,134.57,134.36,134.41,24600.0,130.5244,130.5341,130.3304,130.3789,24600.0
2015-03-18 15:25:00,134.4,134.4,134.09,134.11,16600.0,130.3692,130.3692,130.0685,130.0879,16600.0
2015-03-18 15:30:00,134.1,134.18,134.03,134.03,17300.0,130.0782,130.1558,130.0103,130.0103,17300.0
2015-03-18 15:35:00,134.05,134.08,133.91,133.93,30600.0,130.0297,130.0588,129.8939,129.9133,30600.0
2015-03-18 15:40:00,133.92,133.96,133.81,133.93,28100.0,129.9036,129.9424,129.7969,129.9133,28100.0
2015-03-18 15:45:00,133.94,133.94,133.75,133.77,30700.0,129.923,129.923,129.7387,129.7581,30700.0
2015-03-18 15:50:00,133.77,133.84,133.71,133.83,26700.0,129.7581,129.826,129.6999,129.8163,26700.0
2015-03-18 15:55:00,133.85,133.93,133.73,133.89,50600.0,129.8357,129.9133,129.7193,129.8745,50600.0
2015-03-19 09:30:00,133.78,134.29,133.78,134.14,36800.0,129.7678,130.2625,129.7678,130.117,36800.0
2015-03-19 09:35:00,134.01,134.27,133.77,134.14,27800.0,129.9909,130.2431,129.7581,130.117,27800.0
2015-03-19 09:40:00,134.19,134.22,133.94,133.94,13500.0,130.1655,130.1946,129.923,129.923,13500.0
2015-03-19 09:45:00,133.89,134.08,133.84,134.0,20600.0,129.8745,130.0588,129.826,129.9812,20600.0
2015-03-19 09:50:00,133.97,134.22,133.9,134.05,36900.0,129.9521,130.1946,129.8842,130.0297,36900.0
2015-03-19 09:55:00,134.06,134.29,133.9,134.26,14000.0,130.0394,130.2625,129.8842,130.2334,14000.0
2015-03-19 10:00:00,134.24,134.24,134.0,134.11,32000.0,130.214,130.214,129.9812,130.0879,32000.0
2015-03-19 10:05:00,134.07,134.1,134.01,134.1,12100.0,130.0491,130.0782,129.9909,130.0782,12100.0
2015-03-19 10:10:00,134.1,134.16,133.99,134.06,20800.0,130.0782,130.1364,129.9715,130.0394,20800.0
2015-03-19 10:15:00,134.09,134.6,134.02,134.5,143200.0,130.0685,130.5632,130.0006,130.4662,143200.0
2015-03-19 10:20:00,134.5,134.69,134.48,134.5,26600.0,130.4662,130.6505,130.4468,130.4662,26600.0
2015-03-19 10:25:00,134.53,134.9,134.52,134.9,5700.0,130.4953,130.8542,130.4856,130.8542,5700.0
2015-03-19 10:30:00,134.87,134.9,134.64,134.79,10100.0,130.8251,130.8542,130.602,130.7475,10100.0
2015-03-19 10:35:00,134.83,134.98,134.8,134.95,20700.0,130.7863,130.9318,130.7572,130.9027,20700.0
2015-03-19 10:40:00,134.94,134.99,134.87,134.94,19000.0,130.893,130.9415,130.8251,130.893,19000.0
2015-03-19 10:45:00,134.94,134.99,134.87,134.87,9200.0,130.893,130.9415,130.8251,130.8251,9200.0
2015-03-19 10:50:00,134.83,134.84,134.65,134.67,8900.0,130.7863,130.796,130.6117,130.6311,8900.0
2015-03-19 10:55:00,134.68,134.72,134.56,134.72,7600.0,130.6408,130.6796,130.5244,130.6796,7600.0
2015-03-19 11:00:00,134.72,134.76,134.68,134.74,11900.0,130.6796,130.7184,130.6408,130.699,11900.0
2015-03-19 11:05:00,134.7,134.74,134.6,134.63,10200.0,130.6602,130.699,130.5632,130.5923,10200.0
2015-03-19 11:10:00,134.62,134.74,134.56,134.61,20500.0,130.5826,130.699,130.5244,130.5729,20500.0
2015-03-19 11:15:00,134.62,134.63,134.51,134.53,19500.0,130.5826,130.5923,130.4759,130.4953,19500.0
2015-03-19 11:20:00,134.51,134.54,134.44,134.5,19700.0,130.4759,130.505,130.408,130.4662,19700.0
2015-03-19 11:25:00,134.49,134.54,134.46,134.48,26000.0,130.4565,130.505,130.4274,130.4468,26000.0
2015-03-19 11:30:00,134.46,134.52,134.22,134.32,20400.0,130.4274,130.4856,130.1946,130.2916,20400.0
2015-03-19 11:35:00,134.29,134.33,134.08,134.16,13500.0,130.2625,130.3013,130.0588,130.1364,13500.0
2015-03-19 11:40:00,134.2,134.26,134.13,134.23,13500.0,130.1752,130.2334,130.1073,130.2043,13500.0
2015-03-19 11:45:00,134.26,134.58,134.23,134.5,18200.0,130.2334,130.5438,130.2043,130.4662,18200.0
2015-03-19 11:50:00,134.53,134.59,134.43,134.47,12700.0,130.4953,130.5535,130.3983,130.4371,12700.0
2015-03-19 11:55:00,134.45,134.68,134.45,134.64,13300.0,130.4177,130.6408,130.4177,130.602,13300.0
2015-03-19 12:00:00,134.62,134.84,134.59,134.79,20100.0,130.5826,130.796,130.5535,130.7475,20100.0
2015-03-19 12:05:00,134.81,134.95,134.7,134.75,22700.0,130.7669,130.9027,130.6602,130.7087,22700.0
2015-03-19 12:10:00,134.75,134.75,134.49,134.51,19600.0,130.7087,130.7087,130.4565,130.4759,19600.0
2015-03-19 12:15:00,134.5,134.75,134.5,134.7,14000.0,130.4662,130.7087,130.4662,130.6602,14000.0
2015-03-19 12:20:00,134.74,134.8,134.65,134.66,6600.0,130.699,130.7572,130.6117,130.6214,6600.0
2015-03-19 12:25:00,134.67,134.8,134.66,134.8,10200.0,130.6311,130.7572,130.6214,130.7572,10200.0
2015-03-19 12:30:00,134.79,134.85,134.71,134.81,8400.0,130.7475,130.8057,130.6699,130.7669,8400.0
2015-03-19 12:35:00,134.73,134.76,134.55,134.57,8800.0,130.6893,130.7184,130.5147,130.5341,8800.0
2015-03-19 12:40:00,134.54,134.68,134.53,134.66,4200.0,130.505,130.6408,130.4953,130.6214,4200.0
2015-03-19 12:45:00,134.68,134.7,134.54,134.57,6700.0,130.6408,130.6602,130.505,130.5341,6700.0
2015-03-19 12:50:00,134.58,134.6,134.44,134.56,7500.0,130.5438,130.5632,130.408,130.5244,7500.0
2015-03-19 12:55:00,134.55,134.6,134.52,134.57,6000.0,130.5147,130.5632,130.4856,130.5341,6000.0
2015-03-19 13:00:00,134.57,134.66,134.53,134.61,6600.0,130.5341,130.6214,130.4953,130.5729,6600.0
2015-03-19 13:05:00,134.62,134.65,134.56,134.62,3800.0,130.5826,130.6117,130.5244,130.5826,3800.0
2015-03-19 13:10:00,134.62,134.65,134.58,134.65,8500.0,130.5826,130.6117,130.5438,130.6117,8500.0
2015-03-19 13:15:00,134.61,134.72,134.6,134.69,9400.0,130.5729,130.6796,130.5632,130.6505,9400.0
2015-03-19 13:20:00,134.68,134.76,134.66,134.68,20100.0,130.6408,130.7184,130.6214,130.6408,20100.0
2015-03-19 13:25:00,134.7,134.74,134.66,134.68,9300.0,130.6602,130.699,130.6214,130.6408,9300.0
2015-03-19 13:30:00,134.66,134.71,134.66,134.71,2800.0,130.6214,130.6699,130.6214,130.6699,2800.0
2015-03-19 13:35:00,134.69,134.73,134.6,134.6,5400.0,130.6505,130.6893,130.5632,130.5632,5400.0
2015-03-19 13:40:00,134.61,134.71,134.59,134.61,9100.0,130.5729,130.6699,130.5535,130.5729,9100.0
2015-03-19 13:45:00,134.62,134.66,134.58,134.59,5800.0,130.5826,130.6214,130.5438,130.5535,5800.0
2015-03-19 13:50:00,134.61,134.62,134.48,134.62,5100.0,130.5729,130.5826,130.4468,130.5826,5100.0
2015-03-19 13:55:00,134.69,134.7,134.54,134.55,6300.0,130.6505,130.6602,130.505,130.5147,6300.0
2015-03-19 14:00:00,134.56,134.74,134.56,134.73,6800.0,130.5244,130.699,130.5244,130.6893,6800.0
2015-03-19 14:05:00,134.73,134.76,134.7,134.72,32700.0,130.6893,130.7184,130.6602,130.6796,32700.0
2015-03-19 14:10:00,134.75,134.97,134.74,134.88,16000.0,130.7087,130.9221,130.699,130.8348,16000.0
2015-03-19 14:15:00,134.83,134.83,134.7,134.75,25600.0,130.7863,130.7863,130.6602,130.7087,25600.0
2015-03-19 14:20:00,134.75,134.76,134.71,134.75,7500.0,130.7087,130.7184,130.6699,130.7087,7500.0
2015-03-19 14:25:00,134.75,134.81,134.74,134.8,8900.0,130.7087,130.7669,130.699,130.7572,8900.0
2015-03-19 14:30:00,134.78,134.82,134.75,134.75,9200.0,130.7378,130.7766,130.7087,130.7087,9200.0
2015-03-19 14:35:00,134.75,134.9,134.7,134.9,13500.0,130.7087,130.8542,130.6602,130.8542,13500.0
2015-03-19 14:40:00,134.9,134.94,134.87,134.9,32800.0,130.8542,130.893,130.8251,130.8542,32800.0
2015-03-19 14:45:00,134.91,135.0,134.9,134.99,32200.0,130.8639,130.9512,130.8542,130.9415,32200.0
2015-03-19 14:50:00,135.0,135.01,134.83,134.85,24800.0,130.9512,130.9609,130.7863,130.8057,24800.0
2015-03-19 14:55:00,134.77,134.92,134.77,134.89,12800.0,130.7281,130.8736,130.7281,130.8445,12800.0
2015-03-19 15:00:00,134.89,134.92,134.8,134.86,15800.0,130.8445,130.8736,130.7572,130.8154,15800.0
2015-03-19 15:05:00,134.88,134.95,134.86,134.91,12100.0,130.8348,130.9027,130.8154,130.8639,12100.0
2015-03-19 15:10:00,134.92,135.0,134.88,135.0,6100.0,130.8736,130.9512,130.8348,130.9512,6100.0
2015-03-19 15:15:00,134.99,135.01,134.91,134.94,16700.0,130.9415,130.9609,130.8639,130.893,16700.0
2015-03-19 15:20:00,134.94,134.94,134.71,134.74,11500.0,130.893,130.893,130.6699,130.699,11500.0
2015-03-19 15:25:00,134.73,134.9,134.73,134.89,7700.0,130.6893,130.8542,130.6893,130.8445,7700.0
2015-03-19 15:30:00,134.89,134.99,134.8,134.97,15100.0,130.8445,130.9415,130.7572,130.9221,15100.0
2015-03-19 15:35:00,134.99,135.0,134.95,134.97,15100.0,130.9415,130.9512,130.9027,130.9221,15100.0
2015-03-19 15:40:00,134.99,135.0,134.78,134.8,14400.0,130.9415,130.9512,130.7378,130.7572,14400.0
2015-03-19 15:45:00,134.77,134.84,134.73,134.82,20300.0,130.7281,130.796,130.6893,130.7766,20300.0
2015-03-19 15:50:00,134.81,134.89,134.75,134.88,17900.0,130.7669,130.8445,130.7087,130.8348,17900.0
2015-03-19 15:55:00,134.88,134.89,134.8,134.81,55300.0,130.8348,130.8445,130.7572,130.7669,55300.0
2015-03-20 09:30:00,135.88,136.22,135.48,135.83,432100.0,131.8048,132.1346,131.4168,131.7563,432100.0
2015-03-20 09:35:00,135.73,136.09,135.73,136.03,59600.0,131.6593,132.0085,131.6593,131.9503,59600.0
2015-03-20 09:40:00,136.03,136.09,135.78,136.0,29600.0,131.9503,132.0085,131.7078,131.9212,29600.0
2015-03-20 09:45:00,136.0,136.2,135.29,135.29,43700.0,131.9212,132.1152,131.2325,131.2325,43700.0
2015-03-20 09:50:00,135.34,135.71,135.34,135.58,47800.0,131.281,131.6399,131.281,131.5138,47800.0
2015-03-20 09:55:00,135.55,135.6,135.12,135.12,17300.0,131.4847,131.5332,131.0676,131.0676,17300.0
2015-03-20 10:00:00,135.12,135.46,135.07,135.18,13000.0,131.0676,131.3974,131.0191,131.1258,13000.0
2015-03-20 10:05:00,135.14,135.25,135.1,135.15,6700.0,131.087,131.1937,131.0482,131.0967,6700.0
2015-03-20 10:10:00,135.1,135.1,134.96,135.01,3600.0,131.0482,131.0482,130.9124,130.9609,3600.0
2015-03-20 10:15:00,134.96,135.02,134.93,134.95,15500.0,130.9124,130.9706,130.8833,130.9027,15500.0
2015-03-20 10:20:00,134.9,135.08,134.88,135.06,19700.0,130.8542,131.0288,130.8348,131.0094,19700.0
2015-03-20 10:25:00,135.0,135.01,134.85,134.98,12300.0,130.9512,130.9609,130.8057,130.9318,12300.0
2015-03-20 10:30:00,134.96,135.12,134.95,135.0,11300.0,130.9124,131.0676,130.9027,130.9512,11300.0
2015-03-20 10:35:00,135.02,135.43,135.0,135.43,11400.0,130.9706,131.3683,130.9512,131.3683,11400.0
2015-03-20 10:40:00,135.43,135.43,135.21,135.35,5200.0,131.3683,131.3683,131.1549,131.2907,5200.0
2015-03-20 10:45:00,135.3,135.36,135.13,135.13,3300.0,131.2422,131.3004,131.0773,131.0773,3300.0
2015-03-20 10:50:00,135.15,135.24,135.11,135.2,5100.0,131.0967,131.184,131.0579,131.1452,5100.0
2015-03-20 10:55:00,135.2,135.54,135.2,135.54,8000.0,131.1452,131.475,131.1452,131.475,8000.0
2015-03-20 11:00:00,135.53,135.78,135.53,135.78,9000.0,131.4653,131.7078,131.4653,131.7078,9000.0
2015-03-20 11:05:00,135.75,135.8,135.61,135.65,6100.0,131.6787,131.7272,131.5429,131.5817,6100.0
2015-03-20 11:10:00,135.63,135.71,135.56,135.57,20100.0,131.5623,131.6399,131.4944,131.5041,20100.0
2015-03-20 11:15:00,135.56,135.65,135.54,135.54,11300.0,131.4944,131.5817,131.475,131.475,11300.0
2015-03-20 11:20:00,135.55,135.74,135.48,135.71,5600.0,131.4847,131.669,131.4168,131.6399,5600.0
2015-03-20 11:25:00,135.76,135.81,135.64,135.74,4000.0,131.6884,131.7369,131.572,131.669,4000.0
2015-03-20 11:30:00,135.74,135.83,135.72,135.8,5700.0,131.669,131.7563,131.6496,131.7272,5700.0
2015-03-20 11:35:00,135.82,135.88,135.78,135.82,12500.0,131.7466,131.8048,131.7078,131.7466,12500.0
2015-03-20 11:40:00,135.8,135.88,135.74,135.8,12700.0,131.7272,131.8048,131.669,131.7272,12700.0
2015-03-20 11:45:00,135.82,135.82,135.77,135.78,13200.0,131.7466,131.7466,131.6981,131.7078,13200.0
2015-03-20 11:50:00,135.78,135.8,135.71,135.77,5100.0,131.7078,131.7272,131.6399,131.6981,5100.0
2015-03-20 11:55:00,135.75,135.78,135.72,135.74,6000.0,131.6787,131.7078,131.6496,131.669,6000.0
2015-03-20 12:00:00,135.74,135.74,135.66,135.7,7900.0,131.669,131.669,131.5914,131.6302,7900.0
2015-03-20 12:05:00,135.67,135.78,135.57,135.76,12300.0,131.6011,131.7078,131.5041,131.6884,12300.0
2015-03-20 12:10:00,135.74,135.78,135.71,135.76,5200.0,131.669,131.7078,131.6399,131.6884,5200.0
2015-03-20 12:15:00,135.77,135.77,135.63,135.63,3400.0,131.6981,131.6981,131.5623,131.5623,3400.0
2015-03-20 12:20:00,135.61,135.63,135.51,135.63,9500.0,131.5429,131.5623,131.4459,131.5623,9500.0
2015-03-20 12:25:00,135.64,135.65,135.44,135.47,3900.0,131.572,131.5817,131.378,131.4071,3900.0
2015-03-20 12:30:00,135.45,135.51,135.4,135.41,4500.0,131.3877,131.4459,131.3392,131.3489,4500.0
2015-03-20 12:35:00,135.42,135.53,135.39,135.53,5200.0,131.3586,131.4653,131.3295,131.4653,5200.0
2015-03-20 12:40:00,135.53,135.78,135.53,135.7,8900.0,131.4653,131.7078,131.4653,131.6302,8900.0
2015-03-20 12:45:00,135.75,135.77,135.69,135.73,4300.0,131.6787,131.6981,131.6205,131.6593,4300.0
2015-03-20 12:50:00,135.75,135.81,135.69,135.78,14000.0,131.6787,131.7369,131.6205,131.7078,14000.0
2015-03-20 12:55:00,135.78,135.85,135.72,135.76,50000.0,131.7078,131.7757,131.6496,131.6884,50000.0
2015-03-20 13:00:00,135.78,135.86,135.77,135.83,6400.0,131.7078,131.7854,131.6981,131.7563,6400.0
2015-03-20 13:05:00,135.83,135.87,135.78,135.84,8500.0,131.7563,131.7951,131.7078,131.766,8500.0
2015-03-20 13:10:00,135.88,135.88,135.78,135.78,3400.0,131.8048,131.8048,131.7078,131.7078,3400.0
2015-03-20 13:15:00,135.76,136.05,135.76,136.01,15200.0,131.6884,131.9697,131.6884,131.9309,15200.0
2015-03-20 13:20:00,136.0,136.06,135.98,136.0,7000.0,131.9212,131.9794,131.9018,131.9212,7000.0
2015-03-20 13:25:00,135.99,136.06,135.96,136.05,6500.0,131.9115,131.9794,131.8824,131.9697,6500.0
2015-03-20 13:30:00,136.04,136.16,135.98,135.99,4400.0,131.96,132.0764,131.9018,131.9115,4400.0
2015-03-20 13:35:00,136.01,136.06,135.98,136.0,4000.0,131.9309,131.9794,131.9018,131.9212,4000.0
2015-03-20 13:40:00,135.98,136.08,135.95,136.07,34400.0,131.9018,131.9988,131.8727,131.9891,34400.0
2015-03-20 13:45:00,136.07,136.16,136.03,136.14,6100.0,131.9891,132.0764,131.9503,132.057,6100.0
2015-03-20 13:50:00,136.11,136.15,136.06,136.14,5700.0,132.0279,132.0667,131.9794,132.057,5700.0
2015-03-20 13:55:00,136.12,136.19,136.09,136.17,5000.0,132.0376,132.1055,132.0085,132.0861,5000.0
2015-03-20 14:00:00,136.19,136.23,136.16,136.19,8600.0,132.1055,132.1443,132.0764,132.1055,8600.0
2015-03-20 14:05:00,136.19,136.23,136.15,136.15,6000.0,132.1055,132.1443,132.0667,132.0667,6000.0
2015-03-20 14:10:00,136.18,136.18,136.08,136.11,4500.0,132.0958,132.0958,131.9988,132.0279,4500.0
2015-03-20 14:15:00,136.12,136.13,136.09,136.11,3100.0,132.0376,132.0473,132.0085,132.0279,3100.0
2015-03-20 14:20:00,136.09,136.12,136.06,136.06,4000.0,132.0085,132.0376,131.9794,131.9794,4000.0
2015-03-20 14:25:00,136.06,136.1,135.99,136.1,13200.0,131.9794,132.0182,131.9115,132.0182,13200.0
2015-03-20 14:30:00,136.08,136.13,136.06,136.13,11500.0,131.9988,132.0473,131.9794,132.0473,11500.0
2015-03-20 14:35:00,136.14,136.2,136.13,136.13,11100.0,132.057,132.1152,132.0473,132.0473,11100.0
2015-03-20 14:40:00,136.13,136.15,136.07,136.13,7700.0,132.0473,132.0667,131.9891,132.0473,7700.0
2015-03-20 14:45:00,136.12,136.13,136.07,136.1,7700.0,132.0376,132.0473,131.9891,132.0182,7700.0
2015-03-20 14:50:00,136.11,136.19,136.09,136.19,25500.0,132.0279,132.1055,132.0085,132.1055,25500.0
2015-03-20 14:55:00,136.19,136.3,136.16,136.28,14400.0,132.1055,132.2122,132.0764,132.1928,14400.0
2015-03-20 15:00:00,136.3,136.52,136.28,136.49,58900.0,132.2122,132.4256,132.1928,132.3965,58900.0
2015-03-20 15:05:00,136.49,136.6,136.47,136.59,27100.0,132.3965,132.5032,132.3771,132.4935,27100.0
2015-03-20 15:10:00,136.56,136.68,136.55,136.62,25400.0,132.4644,132.5808,132.4547,132.5226,25400.0
2015-03-20 15:15:00,136.6,136.61,136.4,136.41,27500.0,132.5032,132.5129,132.3092,132.3189,27500.0
2015-03-20 15:20:00,136.39,136.58,136.36,136.58,28600.0,132.2995,132.4838,132.2704,132.4838,28600.0
2015-03-20 15:25:00,136.54,136.56,136.42,136.45,19800.0,132.445,132.4644,132.3286,132.3577,19800.0
2015-03-20 15:30:00,136.48,136.58,136.39,136.43,25900.0,132.3868,132.4838,132.2995,132.3383,25900.0
2015-03-20 15:35:00,136.4,136.62,136.29,136.59,27100.0,132.3092,132.5226,132.2025,132.4935,27100.0
2015-03-20 15:40:00,136.57,136.66,136.57,136.66,20300.0,132.4741,132.5614,132.4741,132.5614,20300.0
2015-03-20 15:45:00,136.67,136.84,136.65,136.84,50600.0,132.5711,132.7361,132.5517,132.7361,50600.0
2015-03-20 15:50:00,136.84,136.88,136.78,136.78,54100.0,132.7361,132.7749,132.6778,132.6778,54100.0
2015-03-20 15:55:00,136.8,136.88,136.65,136.65,95400.0,132.6972,132.7749,132.5517,132.5517,95400.0
2015-03-23 09:30:00,136.36,136.36,135.78,135.9,41900.0,132.2704,132.2704,131.7078,131.8242,41900.0
2015-03-23 09:35:00,135.79,136.0,135.62,135.95,11100.0,131.7175,131.9212,131.5526,131.8727,11100.0
2015-03-23 09:40:00,136.08,136.31,135.98,136.25,7200.0,131.9988,132.2219,131.9018,132.1637,7200.0
2015-03-23 09:45:00,136.3,136.46,136.08,136.29,29200.0,132.2122,132.3674,131.9988,132.2025,29200.0
2015-03-23 09:50:00,136.34,136.49,136.21,136.27,13000.0,132.251,132.3965,132.1249,132.1831,13000.0
2015-03-23 09:55:00,136.24,136.56,136.24,136.44,22200.0,132.154,132.4644,132.154,132.348,22200.0
2015-03-23 10:00:00,136.44,136.69,136.3,136.56,27000.0,132.348,132.5905,132.2122,132.4644,27000.0
2015-03-23 10:05:00,136.5,136.53,136.46,136.49,4100.0,132.4062,132.4353,132.3674,132.3965,4100.0
2015-03-23 10:10:00,136.49,136.66,136.47,136.66,7700.0,132.3965,132.5614,132.3771,132.5614,7700.0
2015-03-23 10:15:00,136.69,136.9,136.52,136.89,15200.0,132.5905,132.7943,132.4256,132.7846,15200.0
2015-03-23 10:20:00,136.84,136.84,136.61,136.61,4000.0,132.7361,132.7361,132.5129,132.5129,4000.0
2015-03-23 10:25:00,136.57,136.72,136.53,136.72,6700.0,132.4741,132.6196,132.4353,132.6196,6700.0
2015-03-23 10:30:00,136.73,137.27,136.71,137.07,56100.0,132.6293,133.1532,132.6099,132.9592,56100.0
2015-03-23 10:35:00,137.03,137.07,136.85,136.92,11600.0,132.9204,132.9592,132.7458,132.8137,11600.0
2015-03-23 10:40:00,136.92,137.03,136.86,137.0,9500.0,132.8137,132.9204,132.7555,132.8913,9500.0
2015-03-23 10:45:00,137.01,137.4,136.98,137.06,24300.0,132.901,133.2793,132.8719,132.9495,24300.0
2015-03-23 10:50:00,137.06,137.33,137.05,137.27,9900.0,132.9495,133.2114,132.9398,133.1532,9900.0
2015-03-23 10:55:00,137.27,137.35,137.16,137.32,19800.0,133.1532,133.2308,133.0465,133.2017,19800.0
2015-03-23 11:00:00,137.32,137.5,137.28,137.43,20600.0,133.2017,133.3763,133.1629,133.3084,20600.0
2015-03-23 11:05:00,137.42,137.73,137.38,137.73,16900.0,133.2987,133.5994,133.2599,133.5994,16900.0
2015-03-23 11:10:00,137.74,137.74,137.52,137.68,13500.0,133.6091,133.6091,133.3957,133.5509,13500.0
2015-03-23 11:15:00,137.69,137.7,137.47,137.56,9200.0,133.5606,133.5703,133.3472,133.4345,9200.0
2015-03-23 11:20:00,137.56,137.9,137.54,137.76,29900.0,133.4345,133.7643,133.4151,133.6285,29900.0
2015-03-23 11:25:00,137.76,137.76,137.49,137.55,10500.0,133.6285,133.6285,133.3666,133.4248,10500.0
2015-03-23 11:30:00,137.47,137.5,137.15,137.21,11700.0,133.3472,133.3763,133.0368,133.095,11700.0
2015-03-23 11:35:00,137.25,137.59,137.24,137.59,7300.0,133.1338,133.4636,133.1241,133.4636,7300.0
2015-03-23 11:40:00,137.57,137.62,137.26,137.28,8900.0,133.4442,133.4927,133.1435,133.1629,8900.0
2015-03-23 11:45:00,137.3,137.64,137.3,137.61,26500.0,133.1823,133.5121,133.1823,133.483,26500.0
2015-03-23 11:50:00,137.61,138.03,137.6,137.98,44500.0,133.483,133.8904,133.4733,133.8419,44500.0
2015-03-23 11:55:00,138.0,138.04,137.81,137.81,25300.0,133.8613,133.9001,133.677,133.677,25300.0
2015-03-23 12:00:00,137.79,137.91,137.57,137.9,16800.0,133.6576,133.774,133.4442,133.7643,16800.0
2015-03-23 12:05:00,137.87,138.1,137.85,138.09,24500.0,133.7352,133.9583,133.7158,133.9486,24500.0
2015-03-23 12:10:00,138.1,138.1,137.9,137.9,16700.0,133.9583,133.9583,133.7643,133.7643,16700.0
2015-03-23 12:15:00,137.89,137.96,137.7,137.73,10800.0,133.7546,133.8225,133.5703,133.5994,10800.0
2015-03-23 12:20:00,137.7,137.95,137.6,137.95,8800.0,133.5703,133.8128,133.4733,133.8128,8800.0
2015-03-23 12:25:00,137.95,137.98,137.79,137.79,7800.0,133.8128,133.8419,133.6576,133.6576,7800.0
2015-03-23 12:30:00,137.81,138.01,137.81,137.83,14800.0,133.677,133.871,133.677,133.6964,14800.0
2015-03-23 12:35:00,137.81,137.89,137.79,137.88,8200.0,133.677,133.7546,133.6576,133.7449,8200.0
2015-03-23 12:40:00,137.87,137.99,137.8,137.84,5000.0,133.7352,133.8516,133.6673,133.7061,5000.0
2015-03-23 12:45:00,137.82,137.89,137.79,137.8,7900.0,133.6867,133.7546,133.6576,133.6673,7900.0
2015-03-23 12:50:00,137.78,137.81,137.58,137.64,7100.0,133.6479,133.677,133.4539,133.5121,7100.0
2015-03-23 12:55:00,137.63,137.89,137.62,137.84,32400.0,133.5024,133.7546,133.4927,133.7061,32400.0
2015-03-23 13:00:00,137.84,138.04,137.81,137.99,23800.0,133.7061,133.9001,133.677,133.8516,23800.0
2015-03-23 13:05:00,138.0,138.02,137.93,138.01,18200.0,133.8613,133.8807,133.7934,133.871,18200.0
2015-03-23 13:10:00,138.01,138.05,137.98,138.0,15900.0,133.871,133.9098,133.8419,133.8613,15900.0
2015-03-23 13:15:00,138.0,138.09,137.99,138.03,8300.0,133.8613,133.9486,133.8516,133.8904,8300.0
2015-03-23 13:20:00,138.0,138.07,138.0,138.07,5700.0,133.8613,133.9292,133.8613,133.9292,5700.0
2015-03-23 13:25:00,138.06,138.06,137.97,137.98,8400.0,133.9195,133.9195,133.8322,133.8419,8400.0
2015-03-23 13:30:00,137.95,137.99,137.84,137.98,10100.0,133.8128,133.8516,133.7061,133.8419,10100.0
2015-03-23 13:35:00,137.93,138.07,137.93,137.98,10000.0,133.7934,133.9292,133.7934,133.8419,10000.0
2015-03-23 13:40:00,137.99,138.0,137.83,137.93,5500.0,133.8516,133.8613,133.6964,133.7934,5500.0
2015-03-23 13:45:00,137.93,137.94,137.74,137.74,7800.0,133.7934,133.8031,133.6091,133.6091,7800.0
2015-03-23 13:50:00,137.78,137.83,137.65,137.83,4800.0,133.6479,133.6964,133.5218,133.6964,4800.0
2015-03-23 13:55:00,137.83,137.94,137.82,137.87,15300.0,133.6964,133.8031,133.6867,133.7352,15300.0
2015-03-23 14:00:00,137.88,138.07,137.86,138.02,13200.0,133.7449,133.9292,133.7255,133.8807,13200.0
2015-03-23 14:05:00,138.01,138.07,137.99,138.06,8900.0,133.871,133.9292,133.8516,133.9195,8900.0
2015-03-23 14:10:00,138.07,138.1,138.02,138.03,8200.0,133.9292,133.9583,133.8807,133.8904,8200.0
2015-03-23 14:15:00,138.01,138.06,137.98,138.05,8000.0,133.871,133.9195,133.8419,133.9098,8000.0
2015-03-23 14:20:00,138.05,138.05,137.97,138.0,7700.0,133.9098,133.9098,133.8322,133.8613,7700.0
2015-03-23 14:25:00,138.0,138.05,137.98,138.01,6300.0,133.8613,133.9098,133.8419,133.871,6300.0
2015-03-23 14:30:00,137.99,138.02,137.99,138.01,9300.0,133.8516,133.8807,133.8516,133.871,9300.0
2015-03-23 14:35:00,137.99,138.05,137.97,137.99,9100.0,133.8516,133.9098,133.8322,133.8516,9100.0
2015-03-23 14:40:00,137.98,138.02,137.97,138.0,8900.0,133.8419,133.8807,133.8322,133.8613,8900.0
2015-03-23 14:45:00,138.0,138.02,137.97,137.98,14500.0,133.8613,133.8807,133.8322,133.8419,14500.0
2015-03-23 14:50:00,137.96,138.03,137.89,138.02,8200.0,133.8225,133.8904,133.7546,133.8807,8200.0
2015-03-23 14:55:00,138.02,138.05,137.96,138.0,11000.0,133.8807,133.9098,133.8225,133.8613,11000.0
2015-03-23 15:00:00,138.0,138.03,137.99,138.01,16500.0,133.8613,133.8904,133.8516,133.871,16500.0
2015-03-23 15:05:00,138.02,138.12,138.0,138.11,18400.0,133.8807,133.9777,133.8613,133.968,18400.0
2015-03-23 15:10:00,138.11,138.18,138.05,138.14,27600.0,133.968,134.0359,133.9098,133.9971,27600.0
2015-03-23 15:15:00,138.14,138.2,138.11,138.15,19000.0,133.9971,134.0553,133.968,134.0068,19000.0
2015-03-23 15:20:00,138.16,138.25,138.09,138.15,18000.0,134.0165,134.1038,133.9486,134.0068,18000.0
2015-03-23 15:25:00,138.14,138.33,138.14,138.31,32900.0,133.9971,134.1814,133.9971,134.162,32900.0
2015-03-23 15:30:00,138.32,138.39,138.29,138.36,37400.0,134.1717,134.2396,134.1426,134.2105,37400.0
2015-03-23 15:35:00,138.35,138.42,138.29,138.42,45100.0,134.2008,134.2687,134.1426,134.2687,45100.0
2015-03-23 15:40:00,138.41,138.5,138.36,138.46,45900.0,134.259,134.3463,134.2105,134.3075,45900.0
2015-03-23 15:45:00,138.46,138.46,138.13,138.33,51300.0,134.3075,134.3075,133.9874,134.1814,51300.0
2015-03-23 15:50:00,138.33,138.33,138.18,138.22,40200.0,134.1814,134.1814,134.0359,134.0747,40200.0
2015-03-23 15:55:00,138.25,138.26,137.87,137.91,123400.0,134.1038,134.1135,133.7352,133.774,123400.0
2015-03-24 09:30:00,137.37,137.91,137.37,137.9,81900.0,133.2502,133.774,133.2502,133.7643,81900.0
2015-03-24 09:35:00,137.8,138.47,137.76,138.06,23400.0,133.6673,134.3172,133.6285,133.9195,23400.0
2015-03-24 09:40:00,138.03,138.03,137.69,137.77,29700.0,133.8904,133.8904,133.5606,133.6382,29700.0
2015-03-24 09:45:00,137.69,137.93,137.63,137.79,59100.0,133.5606,133.7934,133.5024,133.6576,59100.0
2015-03-24 09:50:00,137.79,137.9,137.74,137.84,17600.0,133.6576,133.7643,133.6091,133.7061,17600.0
2015-03-24 09:55:00,137.84,137.93,137.8,137.86,17800.0,133.7061,133.7934,133.6673,133.7255,17800.0
2015-03-24 10:00:00,137.9,138.0,137.82,137.99,13300.0,133.7643,133.8613,133.6867,133.8516,13300.0
2015-03-24 10:05:00,137.97,137.99,137.83,137.92,122000.0,133.8322,133.8516,133.6964,133.7837,122000.0
2015-03-24 10:10:00,137.88,138.04,137.88,138.0,156400.0,133.7449,133.9001,133.7449,133.8613,156400.0
2015-03-24 10:15:00,137.99,138.08,137.94,137.97,11700.0,133.8516,133.9389,133.8031,133.8322,11700.0
2015-03-24 10:20:00,137.99,138.06,137.68,137.72,80000.0,133.8516,133.9195,133.5509,133.5897,80000.0
2015-03-24 10:25:00,137.71,137.79,137.55,137.61,12600.0,133.58,133.6576,133.4248,133.483,12600.0
2015-03-24 10:30:00,137.65,137.94,137.63,137.87,17500.0,133.5218,133.8031,133.5024,133.7352,17500.0
2015-03-24 10:35:00,137.91,138.1,137.86,138.06,13000.0,133.774,133.9583,133.7255,133.9195,13000.0
2015-03-24 10:40:00,138.06,138.29,138.0,138.08,15100.0,133.9195,134.1426,133.8613,133.9389,15100.0
2015-03-24 10:45:00,138.13,138.25,138.11,138.15,16700.0,133.9874,134.1038,133.968,134.0068,16700.0
2015-03-24 10:50:00,138.13,138.19,138.08,138.16,7000.0,133.9874,134.0456,133.9389,134.0165,7000.0
2015-03-24 10:55:00,138.12,138.14,137.86,137.91,8800.0,133.9777,133.9971,133.7255,133.774,8800.0
2015-03-24 11:00:00,137.91,137.91,137.74,137.83,9500.0,133.774,133.774,133.6091,133.6964,9500.0
2015-03-24 11:05:00,137.8,138.15,137.8,138.15,5100.0,133.6673,134.0068,133.6673,134.0068,5100.0
2015-03-24 11:10:00,138.11,138.17,138.02,138.1,13500.0,133.968,134.0262,133.8807,133.9583,13500.0
2015-03-24 11:15:00,138.12,139.03,138.02,138.28,27900.0,133.9777,134.8604,133.8807,134.1329,27900.0
2015-03-24 11:20:00,138.33,138.33,138.12,138.14,8300.0,134.1814,134.1814,133.9777,133.9971,8300.0
2015-03-24 11:25:00,138.1,138.15,137.79,137.86,2845300.0,133.9583,134.0068,133.6576,133.7255,2845300.0
2015-03-24 11:30:00,137.91,137.95,137.77,137.78,17100.0,133.774,133.8128,133.6382,133.6479,17100.0
2015-03-24 11:35:00,137.78,137.79,137.39,137.41,31900.0,133.6479,133.6576,133.2696,133.289,31900.0
2015-03-24 11:40:00,137.38,137.55,137.33,137.33,15100.0,133.2599,133.4248,133.2114,133.2114,15100.0
2015-03-24 11:45:00,137.34,137.56,137.32,137.56,18300.0,133.2211,133.4345,133.2017,133.4345,18300.0
2015-03-24 11:50:00,137.56,137.58,137.28,137.37,11100.0,133.4345,133.4539,133.1629,133.2502,11100.0
2015-03-24 11:55:00,137.39,137.42,137.15,137.17,19500.0,133.2696,133.2987,133.0368,133.0562,19500.0
2015-03-24 12:00:00,137.15,137.2,137.09,137.2,10800.0,133.0368,133.0853,132.9786,133.0853,10800.0
2015-03-24 12:05:00,137.13,137.15,137.04,137.08,4400.0,133.0174,133.0368,132.9301,132.9689,4400.0
2015-03-24 12:10:00,137.05,137.05,136.97,137.04,8200.0,132.9398,132.9398,132.8622,132.9301,8200.0
2015-03-24 12:15:00,137.01,137.02,136.9,136.91,16800.0,132.901,132.9107,132.7943,132.804,16800.0
2015-03-24 12:20:00,136.9,136.91,136.76,136.78,12300.0,132.7943,132.804,132.6584,132.6778,12300.0
2015-03-24 12:25:00,136.76,136.81,136.74,136.77,13900.0,132.6584,132.7069,132.639,132.6681,13900.0
2015-03-24 12:30:00,136.74,136.8,136.71,136.77,20300.0,132.639,132.6972,132.6099,132.6681,20300.0
2015-03-24 12:35:00,136.79,136.86,136.73,136.81,17800.0,132.6875,132.7555,132.6293,132.7069,17800.0
2015-03-24 12:40:00,136.81,136.99,136.8,136.9,17800.0,132.7069,132.8816,132.6972,132.7943,17800.0
2015-03-24 12:45:00,136.88,136.91,136.79,136.81,16700.0,132.7749,132.804,132.6875,132.7069,16700.0
2015-03-24 12:50:00,136.81,136.84,136.67,136.67,33100.0,132.7069,132.7361,132.5711,132.5711,33100.0
2015-03-24 12:55:00,136.66,136.71,136.52,136.54,12300.0,132.5614,132.6099,132.4256,132.445,12300.0
2015-03-24 13:00:00,136.53,136.57,136.49,136.53,13600.0,132.4353,132.4741,132.3965,132.4353,13600.0
2015-03-24 13:05:00,136.54,136.56,136.32,136.32,9200.0,132.445,132.4644,132.2316,132.2316,9200.0
2015-03-24 13:10:00,136.31,136.33,136.26,136.29,10700.0,132.2219,132.2413,132.1734,132.2025,10700.0
2015-03-24 13:15:00,136.28,136.36,136.23,136.36,15800.0,132.1928,132.2704,132.1443,132.2704,15800.0
2015-03-24 13:20:00,136.36,136.36,136.22,136.22,10500.0,132.2704,132.2704,132.1346,132.1346,10500.0
2015-03-24 13:25:00,136.23,136.24,136.01,136.05,14100.0,132.1443,132.154,131.9309,131.9697,14100.0
2015-03-24 13:30:00,136.04,136.06,135.92,136.0,27400.0,131.96,131.9794,131.8436,131.9212,27400.0
2015-03-24 13:35:00,135.99,136.13,135.97,136.11,14300.0,131.9115,132.0473,131.8921,132.0279,14300.0
2015-03-24 13:40:00,136.11,136.32,136.08,136.32,16300.0,132.0279,132.2316,131.9988,132.2316,16300.0
2015-03-24 13:45:00,136.31,136.31,136.14,136.15,6400.0,132.2219,132.2219,132.057,132.0667,6400.0
2015-03-24 13:50:00,136.13,136.26,136.13,136.26,4700.0,132.0473,132.1734,132.0473,132.1734,4700.0
2015-03-24 13:55:00,136.27,136.31,136.24,136.24,5400.0,132.1831,132.2219,132.154,132.154,5400.0
2015-03-24 14:00:00,136.24,136.25,136.09,136.19,21000.0,132.154,132.1637,132.0085,132.1055,21000.0
2015-03-24 14:05:00,136.19,136.2,136.1,136.17,12700.0,132.1055,132.1152,132.0182,132.0861,12700.0
2015-03-24 14:10:00,136.17,136.23,136.05,136.07,11900.0,132.0861,132.1443,131.9697,131.9891,11900.0
2015-03-24 14:15:00,136.05,136.09,135.9,135.97,12300.0,131.9697,132.0085,131.8242,131.8921,12300.0
2015-03-24 14:20:00,135.92,135.96,135.9,135.95,9200.0,131.8436,131.8824,131.8242,131.8727,9200.0
2015-03-24 14:25:00,135.92,135.95,135.76,135.81,12100.0,131.8436,131.8727,131.6884,131.7369,12100.0
2015-03-24 14:30:00,135.79,135.79,135.73,135.76,17600.0,131.7175,131.7175,131.6593,131.6884,17600.0
2015-03-24 14:35:00,135.78,135.93,135.78,135.87,10000.0,131.7078,131.8533,131.7078,131.7951,10000.0
2015-03-24 14:40:00,135.87,135.95,135.82,135.93,12800.0,131.7951,131.8727,131.7466,131.8533,12800.0
2015-03-24 14:45:00,135.91,135.99,135.89,135.96,9700.0,131.8339,131.9115,131.8145,131.8824,9700.0
2015-03-24 14:50:00,135.96,135.96,135.83,135.87,11700.0,131.8824,131.8824,131.7563,131.7951,11700.0
2015-03-24 14:55:00,135.88,135.93,135.87,135.9,17100.0,131.8048,131.8533,131.7951,131.8242,17100.0
2015-03-24 15:00:00,135.89,136.02,135.89,135.92,18400.0,131.8145,131.9406,131.8145,131.8436,18400.0
2015-03-24 15:05:00,135.91,136.16,135.9,136.11,16500.0,131.8339,132.0764,131.8242,132.0279,16500.0
2015-03-24 15:10:00,136.09,136.09,135.93,135.94,11900.0,132.0085,132.0085,131.8533,131.863,11900.0
2015-03-24 15:15:00,135.9,136.07,135.9,136.0,17800.0,131.8242,131.9891,131.8242,131.9212,17800.0
2015-03-24 15:20:00,135.98,135.99,135.69,135.75,23900.0,131.9018,131.9115,131.6205,131.6787,23900.0
2015-03-24 15:25:00,135.73,135.83,135.67,135.69,15600.0,131.6593,131.7563,131.6011,131.6205,15600.0
2015-03-24 15:30:00,135.69,135.86,135.67,135.86,19400.0,131.6205,131.7854,131.6011,131.7854,19400.0
2015-03-24 15:35:00,135.86,135.94,135.85,135.91,18100.0,131.7854,131.863,131.7757,131.8339,18100.0
2015-03-24 15:40:00,135.91,135.94,135.73,135.73,18500.0,131.8339,131.863,131.6593,131.6593,18500.0
2015-03-24 15:45:00,135.75,135.86,135.69,135.69,30400.0,131.6787,131.7854,131.6205,131.6205,30400.0
2015-03-24 15:50:00,135.7,135.74,135.65,135.65,31800.0,131.6302,131.669,131.5817,131.5817,31800.0
2015-03-24 15:55:00,135.66,135.68,135.58,135.65,64200.0,131.5914,131.6108,131.5138,131.5817,64200.0
2015-03-25 09:30:00,135.65,136.92,135.57,136.77,38800.0,131.5817,132.8137,131.5041,132.6681,38800.0
2015-03-25 09:35:00,136.75,136.8,136.18,136.18,29800.0,132.6487,132.6972,132.0958,132.0958,29800.0
2015-03-25 09:40:00,136.13,136.5,135.86,136.12,16600.0,132.0473,132.4062,131.7854,132.0376,16600.0
2015-03-25 09:45:00,136.22,136.22,135.74,136.0,31700.0,132.1346,132.1346,131.669,131.9212,31700.0
2015-03-25 09:50:00,135.97,136.26,135.95,136.04,14600.0,131.8921,132.1734,131.8727,131.96,14600.0
2015-03-25 09:55:00,136.13,136.16,135.63,135.72,10700.0,132.0473,132.0764,131.5623,131.6496,10700.0
2015-03-25 10:00:00,135.68,136.28,135.67,136.25,19000.0,131.6108,132.1928,131.6011,132.1637,19000.0
2015-03-25 10:05:00,136.25,136.54,136.19,136.49,14000.0,132.1637,132.445,132.1055,132.3965,14000.0
2015-03-25 10:10:00,136.52,136.69,136.4,136.43,19700.0,132.4256,132.5905,132.3092,132.3383,19700.0
2015-03-25 10:15:00,136.4,136.42,136.26,136.31,6800.0,132.3092,132.3286,132.1734,132.2219,6800.0
2015-03-25 10:20:00,136.26,136.45,136.26,136.36,12300.0,132.1734,132.3577,132.1734,132.2704,12300.0
2015-03-25 10:25:00,136.34,136.34,136.13,136.13,14900.0,132.251,132.251,132.0473,132.0473,14900.0
2015-03-25 10:30:00,136.12,136.29,136.12,136.18,17200.0,132.0376,132.2025,132.0376,132.0958,17200.0
2015-03-25 10:35:00,136.24,136.41,136.13,136.13,13900.0,132.154,132.3189,132.0473,132.0473,13900.0
2015-03-25 10:40:00,136.16,136.18,135.94,136.01,19200.0,132.0764,132.0958,131.863,131.9309,19200.0
2015-03-25 10:45:00,136.0,136.07,135.86,136.0,39000.0,131.9212,131.9891,131.7854,131.9212,39000.0
2015-03-25 10:50:00,136.0,136.03,135.95,135.95,17300.0,131.9212,131.9503,131.8727,131.8727,17300.0
2015-03-25 10:55:00,135.96,135.98,135.8,135.98,23800.0,131.8824,131.9018,131.7272,131.9018,23800.0
2015-03-25 11:00:00,135.99,136.05,135.92,135.95,17200.0,131.9115,131.9697,131.8436,131.8727,17200.0
2015-03-25 11:05:00,135.99,136.0,135.88,135.92,9100.0,131.9115,131.9212,131.8048,131.8436,9100.0
2015-03-25 11:10:00,135.92,135.98,135.85,135.87,15900.0,131.8436,131.9018,131.7757,131.7951,15900.0
2015-03-25 11:15:00,135.87,135.88,135.73,135.78,25800.0,131.7951,131.8048,131.6593,131.7078,25800.0
2015-03-25 11:20:00,135.77,135.79,135.53,135.78,39000.0,131.6981,131.7175,131.4653,131.7078,39000.0
2015-03-25 11:25:00,135.79,135.87,135.77,135.79,6700.0,131.7175,131.7951,131.6981,131.7175,6700.0
2015-03-25 11:30:00,135.77,135.77,135.4,135.4,25100.0,131.6981,131.6981,131.3392,131.3392,25100.0
2015-03-25 11:35:00,135.44,135.52,135.21,135.24,21200.0,131.378,131.4556,131.1549,131.184,21200.0
2015-03-25 11:40:00,135.18,135.32,135.08,135.17,29000.0,131.1258,131.2616,131.0288,131.1161,29000.0
2015-03-25 11:45:00,135.15,135.15,135.01,135.14,11600.0,131.0967,131.0967,130.9609,131.087,11600.0
2015-03-25 11:50:00,135.14,135.33,135.11,135.33,24900.0,131.087,131.2713,131.0579,131.2713,24900.0
2015-03-25 11:55:00,135.3,135.35,135.16,135.28,35200.0,131.2422,131.2907,131.1064,131.2228,35200.0
2015-03-25 12:00:00,135.28,135.3,135.01,135.05,11800.0,131.2228,131.2422,130.9609,130.9997,11800.0
2015-03-25 12:05:00,135.04,135.13,134.95,134.97,11600.0,130.99,131.0773,130.9027,130.9221,11600.0
2015-03-25 12:10:00,134.93,135.29,134.93,135.29,13500.0,130.8833,131.2325,130.8833,131.2325,13500.0
2015-03-25 12:15:00,135.28,135.41,135.19,135.24,16100.0,131.2228,131.3489,131.1355,131.184,16100.0
2015-03-25 12:20:00,135.25,135.29,134.98,135.12,19400.0,131.1937,131.2325,130.9318,131.0676,19400.0
2015-03-25 12:25:00,135.14,135.42,135.12,135.4,12800.0,131.087,131.3586,131.0676,131.3392,12800.0
2015-03-25 12:30:00,135.34,135.34,134.96,135.03,11200.0,131.281,131.281,130.9124,130.9803,11200.0
2015-03-25 12:35:00,135.01,135.08,134.91,135.07,22100.0,130.9609,131.0288,130.8639,131.0191,22100.0
2015-03-25 12:40:00,135.06,135.07,134.94,134.98,37500.0,131.0094,131.0191,130.893,130.9318,37500.0
2015-03-25 12:45:00,134.98,135.03,134.91,134.96,13200.0,130.9318,130.9803,130.8639,130.9124,13200.0
2015-03-25 12:50:00,134.93,134.96,134.9,134.93,6800.0,130.8833,130.9124,130.8542,130.8833,6800.0
2015-03-25 12:55:00,134.93,135.04,134.85,135.04,5300.0,130.8833,130.99,130.8057,130.99,5300.0
2015-03-25 13:00:00,134.99,134.99,134.86,134.87,5900.0,130.9415,130.9415,130.8154,130.8251,5900.0
2015-03-25 13:05:00,134.88,134.88,134.69,134.72,9800.0,130.8348,130.8348,130.6505,130.6796,9800.0
2015-03-25 13:10:00,134.72,134.73,134.54,134.58,7800.0,130.6796,130.6893,130.505,130.5438,7800.0
2015-03-25 13:15:00,134.55,134.63,134.53,134.63,6900.0,130.5147,130.5923,130.4953,130.5923,6900.0
2015-03-25 13:20:00,134.61,134.63,134.49,134.58,6500.0,130.5729,130.5923,130.4565,130.5438,6500.0
2015-03-25 13:25:00,134.55,134.55,134.44,134.46,6200.0,130.5147,130.5147,130.408,130.4274,6200.0
2015-03-25 13:30:00,134.46,134.48,134.34,134.41,8700.0,130.4274,130.4468,130.311,130.3789,8700.0
2015-03-25 13:35:00,134.39,134.52,134.3,134.51,7800.0,130.3595,130.4856,130.2722,130.4759,7800.0
2015-03-25 13:40:00,134.55,134.68,134.52,134.63,9300.0,130.5147,130.6408,130.4856,130.5923,9300.0
2015-03-25 13:45:00,134.61,134.65,134.56,134.65,6500.0,130.5729,130.6117,130.5244,130.6117,6500.0
2015-03-25 13:50:00,134.66,134.72,134.59,134.59,6000.0,130.6214,130.6796,130.5535,130.5535,6000.0
2015-03-25 13:55:00,134.61,134.63,134.56,134.56,10000.0,130.5729,130.5923,130.5244,130.5244,10000.0
2015-03-25 14:00:00,134.49,134.6,134.43,134.59,7400.0,130.4565,130.5632,130.3983,130.5535,7400.0
2015-03-25 14:05:00,134.58,134.61,134.42,134.42,6700.0,130.5438,130.5729,130.3886,130.3886,6700.0
2015-03-25 14:10:00,134.42,134.55,134.38,134.54,6700.0,130.3886,130.5147,130.3498,130.505,6700.0
2015-03-25 14:15:00,134.5,134.88,134.49,134.82,14000.0,130.4662,130.8348,130.4565,130.7766,14000.0
2015-03-25 14:20:00,134.84,135.05,134.79,134.99,12200.0,130.796,130.9997,130.7475,130.9415,12200.0
2015-03-25 14:25:00,134.98,135.28,134.96,135.26,14500.0,130.9318,131.2228,130.9124,131.2034,14500.0
2015-03-25 14:30:00,135.25,135.28,134.93,134.94,12200.0,131.1937,131.2228,130.8833,130.893,12200.0
2015-03-25 14:35:00,134.96,134.98,134.79,134.79,5600.0,130.9124,130.9318,130.7475,130.7475,5600.0
2015-03-25 14:40:00,134.77,134.79,134.65,134.67,7200.0,130.7281,130.7475,130.6117,130.6311,7200.0
2015-03-25 14:45:00,134.67,134.72,134.55,134.7,9300.0,130.6311,130.6796,130.5147,130.6602,9300.0
2015-03-25 14:50:00,134.73,134.79,134.69,134.71,7100.0,130.6893,130.7475,130.6505,130.6699,7100.0
2015-03-25 14:55:00,134.72,134.77,134.6,134.6,8300.0,130.6796,130.7281,130.5632,130.5632,8300.0
2015-03-25 15:00:00,134.6,134.64,134.52,134.57,15300.0,130.5632,130.602,130.4856,130.5341,15300.0
2015-03-25 15:05:00,134.59,134.59,134.34,134.38,8400.0,130.5535,130.5535,130.311,130.3498,8400.0
2015-03-25 15:10:00,134.32,134.48,134.27,134.44,7200.0,130.2916,130.4468,130.2431,130.408,7200.0
2015-03-25 15:15:00,134.43,134.43,134.34,134.39,8300.0,130.3983,130.3983,130.311,130.3595,8300.0
2015-03-25 15:20:00,134.4,134.52,134.39,134.46,45000.0,130.3692,130.4856,130.3595,130.4274,45000.0
2015-03-25 15:25:00,134.46,134.49,134.24,134.26,7000.0,130.4274,130.4565,130.214,130.2334,7000.0
2015-03-25 15:30:00,134.28,134.34,134.17,134.24,17600.0,130.2528,130.311,130.1461,130.214,17600.0
2015-03-25 15:35:00,134.23,134.25,134.11,134.12,15200.0,130.2043,130.2237,130.0879,130.0976,15200.0
2015-03-25 15:40:00,134.13,134.13,134.0,134.1,13200.0,130.1073,130.1073,129.9812,130.0782,13200.0
2015-03-25 15:45:00,134.09,134.1,133.67,133.71,38800.0,130.0685,130.0782,129.6611,129.6999,38800.0
2015-03-25 15:50:00,133.7,133.72,133.61,133.63,31600.0,129.6902,129.7096,129.6029,129.6223,31600.0
2015-03-25 15:55:00,133.62,133.9,133.6,133.73,93900.0,129.6126,129.8842,129.5932,129.7193,93900.0
2015-03-26 09:30:00,132.67,132.82,132.21,132.21,7500.0,128.6911,128.8366,128.2449,128.2449,7500.0
2015-03-26 09:35:00,132.46,133.37,132.46,133.17,31100.0,128.4874,129.3701,128.4874,129.1761,31100.0
2015-03-26 09:40:00,133.17,133.47,133.04,133.04,6600.0,129.1761,129.4671,129.05,129.05,6600.0
2015-03-26 09:45:00,133.24,133.55,133.06,133.54,6100.0,129.244,129.5447,129.0694,129.535,6100.0
2015-03-26 09:50:00,133.54,133.8,133.46,133.5,17600.0,129.535,129.7872,129.4574,129.4962,17600.0
2015-03-26 09:55:00,133.47,133.47,132.65,132.8,7100.0,129.4671,129.4671,128.6717,128.8172,7100.0
2015-03-26 10:00:00,132.75,132.97,132.75,132.97,5700.0,128.7687,128.9821,128.7687,128.9821,5700.0
2015-03-26 10:05:00,133.03,133.03,132.57,132.63,6800.0,129.0403,129.0403,128.5941,128.6523,6800.0
2015-03-26 10:10:00,132.54,132.76,132.38,132.52,6100.0,128.565,128.7784,128.4098,128.5456,6100.0
2015-03-26 10:15:00,132.41,132.53,132.3,132.53,7800.0,128.4389,128.5553,128.3322,128.5553,7800.0
2015-03-26 10:20:00,132.54,132.81,132.5,132.66,10200.0,128.565,128.8269,128.5262,128.6814,10200.0
2015-03-26 10:25:00,132.72,132.78,132.65,132.66,7900.0,128.7396,128.7978,128.6717,128.6814,7900.0
2015-03-26 10:30:00,132.68,132.79,132.52,132.74,11300.0,128.7008,128.8075,128.5456,128.759,11300.0
2015-03-26 10:35:00,132.72,133.16,132.72,133.16,9500.0,128.7396,129.1664,128.7396,129.1664,9500.0
2015-03-26 10:40:00,133.14,133.23,133.03,133.2,3000.0,129.147,129.2343,129.0403,129.2052,3000.0
2015-03-26 10:45:00,133.23,133.23,132.85,132.9,10800.0,129.2343,129.2343,128.8657,128.9142,10800.0
2015-03-26 10:50:00,132.99,133.13,132.85,132.85,8100.0,129.0015,129.1373,128.8657,128.8657,8100.0
2015-03-26 10:55:00,132.86,133.05,132.84,133.01,5800.0,128.8754,129.0597,128.856,129.0209,5800.0
2015-03-26 11:00:00,132.95,132.95,132.6,132.75,6900.0,128.9627,128.9627,128.6232,128.7687,6900.0
2015-03-26 11:05:00,132.74,132.97,132.74,132.94,3500.0,128.759,128.9821,128.759,128.953,3500.0
2015-03-26 11:10:00,132.9,132.9,132.56,132.56,9800.0,128.9142,128.9142,128.5844,128.5844,9800.0
2015-03-26 11:15:00,132.64,132.84,132.57,132.58,16100.0,128.662,128.856,128.5941,128.6038,16100.0
2015-03-26 11:20:00,132.57,132.67,132.45,132.55,7100.0,128.5941,128.6911,128.4777,128.5747,7100.0
2015-03-26 11:25:00,132.53,132.74,132.48,132.71,5600.0,128.5553,128.759,128.5068,128.7299,5600.0
2015-03-26 11:30:00,132.59,132.86,132.52,132.81,3900.0,128.6135,128.8754,128.5456,128.8269,3900.0
2015-03-26 11:35:00,132.81,132.92,132.75,132.88,4000.0,128.8269,128.9336,128.7687,128.8948,4000.0
2015-03-26 11:40:00,132.86,133.21,132.86,133.08,5900.0,128.8754,129.2149,128.8754,129.0888,5900.0
2015-03-26 11:45:00,133.09,133.09,132.84,132.99,5000.0,129.0985,129.0985,128.856,129.0015,5000.0
2015-03-26 11:50:00,132.99,133.03,132.88,133.03,3100.0,129.0015,129.0403,128.8948,129.0403,3100.0
2015-03-26 11:55:00,132.97,133.14,132.95,133.0,5000.0,128.9821,129.147,128.9627,129.0112,5000.0
2015-03-26 12:00:00,133.09,133.15,133.05,133.13,3800.0,129.0985,129.1567,129.0597,129.1373,3800.0
2015-03-26 12:05:00,133.13,133.31,133.13,133.31,15400.0,129.1373,129.3119,129.1373,129.3119,15400.0
2015-03-26 12:10:00,133.28,133.28,133.13,133.23,4900.0,129.2828,129.2828,129.1373,129.2343,4900.0
2015-03-26 12:15:00,133.22,133.28,133.07,133.21,3000.0,129.2246,129.2828,129.0791,129.2149,3000.0
2015-03-26 12:20:00,133.19,133.27,133.0,133.02,5600.0,129.1955,129.2731,129.0112,129.0306,5600.0
2015-03-26 12:25:00,133.03,133.24,133.02,133.24,19200.0,129.0403,129.244,129.0306,129.244,19200.0
2015-03-26 12:30:00,133.23,133.33,133.2,133.32,6600.0,129.2343,129.3313,129.2052,129.3216,6600.0
2015-03-26 12:35:00,133.31,133.5,133.26,133.49,7400.0,129.3119,129.4962,129.2634,129.4865,7400.0
2015-03-26 12:40:00,133.43,133.52,133.33,133.38,10400.0,129.4283,129.5156,129.3313,129.3798,10400.0
2015-03-26 12:45:00,133.4,133.49,133.33,133.49,3700.0,129.3992,129.4865,129.3313,129.4865,3700.0
2015-03-26 12:50:00,133.54,133.69,133.53,133.69,1700.0,129.535,129.6805,129.5253,129.6805,1700.0
2015-03-26 12:55:00,133.65,133.66,133.53,133.59,3200.0,129.6417,129.6514,129.5253,129.5835,3200.0
2015-03-26 13:00:00,133.64,133.64,133.43,133.43,7300.0,129.632,129.632,129.4283,129.4283,7300.0
2015-03-26 13:05:00,133.46,133.51,133.35,133.44,3700.0,129.4574,129.5059,129.3507,129.438,3700.0
2015-03-26 13:10:00,133.49,133.53,133.09,133.12,6100.0,129.4865,129.5253,129.0985,129.1276,6100.0
2015-03-26 13:15:00,133.08,133.27,133.06,133.27,6500.0,129.0888,129.2731,129.0694,129.2731,6500.0
2015-03-26 13:20:00,133.28,133.32,133.1,133.23,5100.0,129.2828,129.3216,129.1082,129.2343,5100.0
2015-03-26 13:25:00,133.24,133.31,133.16,133.3,1700.0,129.244,129.3119,129.1664,129.3022,1700.0
2015-03-26 13:30:00,133.41,133.57,133.39,133.51,3500.0,129.4089,129.5641,129.3895,129.5059,3500.0
2015-03-26 13:35:00,133.44,133.49,133.4,133.45,2400.0,129.438,129.4865,129.3992,129.4477,2400.0
2015-03-26 13:40:00,133.43,133.91,133.43,133.85,11600.0,129.4283,129.8939,129.4283,129.8357,11600.0
2015-03-26 13:45:00,133.85,133.89,133.72,133.8,4500.0,129.8357,129.8745,129.7096,129.7872,4500.0
2015-03-26 13:50:00,133.78,133.91,133.74,133.91,6300.0,129.7678,129.8939,129.729,129.8939,6300.0
2015-03-26 13:55:00,133.91,133.97,133.83,133.86,4300.0,129.8939,129.9521,129.8163,129.8454,4300.0
2015-03-26 14:00:00,133.82,133.86,133.7,133.7,3300.0,129.8066,129.8454,129.6902,129.6902,3300.0
2015-03-26 14:05:00,133.66,133.69,133.57,133.58,11900.0,129.6514,129.6805,129.5641,129.5738,11900.0
2015-03-26 14:10:00,133.57,133.67,133.33,133.33,5600.0,129.5641,129.6611,129.3313,129.3313,5600.0
2015-03-26 14:15:00,133.38,133.53,133.31,133.53,12100.0,129.3798,129.5253,129.3119,129.5253,12100.0
2015-03-26 14:20:00,133.53,133.65,133.36,133.39,3100.0,129.5253,129.6417,129.3604,129.3895,3100.0
2015-03-26 14:25:00,133.41,133.47,133.28,133.28,8700.0,129.4089,129.4671,129.2828,129.2828,8700.0
2015-03-26 14:30:00,133.25,133.47,133.25,133.47,6400.0,129.2537,129.4671,129.2537,129.4671,6400.0
2015-03-26 14:35:00,133.47,133.62,133.45,133.56,4600.0,129.4671,129.6126,129.4477,129.5544,4600.0
2015-03-26 14:40:00,133.51,133.69,133.49,133.63,3800.0,129.5059,129.6805,129.4865,129.6223,3800.0
2015-03-26 14:45:00,133.66,133.66,133.42,133.42,4600.0,129.6514,129.6514,129.4186,129.4186,4600.0
2015-03-26 14:50:00,133.42,133.42,133.18,133.32,9800.0,129.4186,129.4186,129.1858,129.3216,9800.0
2015-03-26 14:55:00,133.3,133.37,133.14,133.17,11800.0,129.3022,129.3701,129.147,129.1761,11800.0
2015-03-26 15:00:00,133.17,133.26,133.11,133.2,5200.0,129.1761,129.2634,129.1179,129.2052,5200.0
2015-03-26 15:05:00,133.15,133.36,133.08,133.26,11600.0,129.1567,129.3604,129.0888,129.2634,11600.0
2015-03-26 15:10:00,133.27,133.32,133.04,133.04,9100.0,129.2731,129.3216,129.05,129.05,9100.0
2015-03-26 15:15:00,133.08,133.22,133.01,133.03,13400.0,129.0888,129.2246,129.0209,129.0403,13400.0
2015-03-26 15:20:00,133.01,133.14,132.99,133.01,12900.0,129.0209,129.147,129.0015,129.0209,12900.0
2015-03-26 15:25:00,133.01,133.19,133.01,133.14,10800.0,129.0209,129.1955,129.0209,129.147,10800.0
2015-03-26 15:30:00,133.14,133.28,133.03,133.28,18900.0,129.147,129.2828,129.0403,129.2828,18900.0
2015-03-26 15:35:00,133.31,133.49,133.16,133.16,15800.0,129.3119,129.4865,129.1664,129.1664,15800.0
2015-03-26 15:40:00,133.14,133.27,132.98,133.23,19100.0,129.147,129.2731,128.9918,129.2343,19100.0
2015-03-26 15:45:00,133.23,133.35,133.1,133.31,31500.0,129.2343,129.3507,129.1082,129.3119,31500.0
2015-03-26 15:50:00,133.3,133.36,133.18,133.18,24100.0,129.3022,129.3604,129.1858,129.1858,24100.0
2015-03-26 15:55:00,133.18,133.26,133.07,133.12,70100.0,129.1858,129.2634,129.0791,129.1276,70100.0
2015-03-27 09:30:00,133.24,134.19,133.18,134.19,26900.0,129.244,130.1655,129.1858,130.1655,26900.0
2015-03-27 09:35:00,134.17,134.52,134.02,134.18,10200.0,130.1461,130.4856,130.0006,130.1558,10200.0
2015-03-27 09:40:00,134.27,134.28,134.02,134.06,3000.0,130.2431,130.2528,130.0006,130.0394,3000.0
2015-03-27 09:45:00,133.82,133.9,133.62,133.86,9400.0,129.8066,129.8842,129.6126,129.8454,9400.0
2015-03-27 09:50:00,133.88,133.96,133.64,133.87,11900.0,129.8648,129.9424,129.632,129.8551,11900.0
2015-03-27 09:55:00,133.78,133.92,133.69,133.89,18000.0,129.7678,129.9036,129.6805,129.8745,18000.0
2015-03-27 10:00:00,133.82,134.08,133.68,134.08,6200.0,129.8066,130.0588,129.6708,130.0588,6200.0
2015-03-27 10:05:00,134.1,134.24,133.88,133.88,6000.0,130.0782,130.214,129.8648,129.8648,6000.0
2015-03-27 10:10:00,133.88,133.89,133.23,133.46,12600.0,129.8648,129.8745,129.2343,129.4574,12600.0
2015-03-27 10:15:00,133.38,133.42,133.21,133.37,7000.0,129.3798,129.4186,129.2149,129.3701,7000.0
2015-03-27 10:20:00,133.34,133.78,133.33,133.78,11600.0,129.341,129.7678,129.3313,129.7678,11600.0
2015-03-27 10:25:00,133.79,133.82,133.59,133.7,6400.0,129.7775,129.8066,129.5835,129.6902,6400.0
2015-03-27 10:30:00,133.69,133.75,133.46,133.47,9400.0,129.6805,129.7387,129.4574,129.4671,9400.0
2015-03-27 10:35:00,133.53,134.1,133.53,134.07,5800.0,129.5253,130.0782,129.5253,130.0491,5800.0
2015-03-27 10:40:00,134.1,134.27,134.1,134.18,6400.0,130.0782,130.2431,130.0782,130.1558,6400.0
2015-03-27 10:45:00,134.17,134.22,134.06,134.15,7700.0,130.1461,130.1946,130.0394,130.1267,7700.0
2015-03-27 10:50:00,134.1,134.14,133.96,134.0,6400.0,130.0782,130.117,129.9424,129.9812,6400.0
2015-03-27 10:55:00,134.04,134.34,134.04,134.34,9400.0,130.02,130.311,130.02,130.311,9400.0
2015-03-27 11:00:00,134.25,134.25,134.06,134.06,4200.0,130.2237,130.2237,130.0394,130.0394,4200.0
2015-03-27 11:05:00,134.03,134.25,134.03,134.19,4600.0,130.0103,130.2237,130.0103,130.1655,4600.0
2015-03-27 11:10:00,134.17,134.34,134.1,134.22,8500.0,130.1461,130.311,130.0782,130.1946,8500.0
2015-03-27 11:15:00,134.22,134.29,134.08,134.09,13900.0,130.1946,130.2625,130.0588,130.0685,13900.0
2015-03-27 11:20:00,134.08,134.12,134.03,134.12,7800.0,130.0588,130.0976,130.0103,130.0976,7800.0
2015-03-27 11:25:00,134.11,134.11,133.88,133.93,12500.0,130.0879,130.0879,129.8648,129.9133,12500.0
2015-03-27 11:30:00,133.96,134.18,133.96,134.18,10600.0,129.9424,130.1558,129.9424,130.1558,10600.0
2015-03-27 11:35:00,134.12,134.24,134.09,134.24,6400.0,130.0976,130.214,130.0685,130.214,6400.0
2015-03-27 11:40:00,134.2,134.2,134.04,134.05,6100.0,130.1752,130.1752,130.02,130.0297,6100.0
2015-03-27 11:45:00,134.05,134.2,134.04,134.11,3500.0,130.0297,130.1752,130.02,130.0879,3500.0
2015-03-27 11:50:00,134.12,134.13,133.85,133.85,12600.0,130.0976,130.1073,129.8357,129.8357,12600.0
2015-03-27 11:55:00,133.82,133.9,133.78,133.89,9900.0,129.8066,129.8842,129.7678,129.8745,9900.0
2015-03-27 12:00:00,133.89,133.9,133.83,133.9,4200.0,129.8745,129.8842,129.8163,129.8842,4200.0
2015-03-27 12:05:00,133.88,133.95,133.85,133.93,7400.0,129.8648,129.9327,129.8357,129.9133,7400.0
2015-03-27 12:10:00,133.91,133.93,133.73,133.77,6100.0,129.8939,129.9133,129.7193,129.7581,6100.0
2015-03-27 12:15:00,133.84,133.9,133.81,133.86,4100.0,129.826,129.8842,129.7969,129.8454,4100.0
2015-03-27 12:20:00,133.85,133.96,133.79,133.95,6700.0,129.8357,129.9424,129.7775,129.9327,6700.0
2015-03-27 12:25:00,133.94,134.02,133.75,133.79,4200.0,129.923,130.0006,129.7387,129.7775,4200.0
2015-03-27 12:30:00,133.79,133.96,133.79,133.9,5200.0,129.7775,129.9424,129.7775,129.8842,5200.0
2015-03-27 12:35:00,133.91,133.94,133.84,133.88,5700.0,129.8939,129.923,129.826,129.8648,5700.0
2015-03-27 12:40:00,133.88,134.03,133.88,133.91,2900.0,129.8648,130.0103,129.8648,129.8939,2900.0
2015-03-27 12:45:00,133.89,133.92,133.78,133.84,5600.0,129.8745,129.9036,129.7678,129.826,5600.0
2015-03-27 12:50:00,133.9,133.95,133.86,133.95,12800.0,129.8842,129.9327,129.8454,129.9327,12800.0
2015-03-27 12:55:00,133.95,134.17,133.92,134.1,25300.0,129.9327,130.1461,129.9036,130.0782,25300.0
2015-03-27 13:00:00,134.17,134.35,134.13,134.35,5500.0,130.1461,130.3207,130.1073,130.3207,5500.0
2015-03-27 13:05:00,134.31,134.36,134.11,134.18,15900.0,130.2819,130.3304,130.0879,130.1558,15900.0
2015-03-27 13:10:00,134.18,134.2,134.11,134.18,4600.0,130.1558,130.1752,130.0879,130.1558,4600.0
2015-03-27 13:15:00,134.16,134.17,134.0,134.04,13900.0,130.1364,130.1461,129.9812,130.02,13900.0
2015-03-27 13:20:00,134.04,134.08,133.97,133.99,58700.0,130.02,130.0588,129.9521,129.9715,58700.0
2015-03-27 13:25:00,133.99,134.04,133.88,133.88,7800.0,129.9715,130.02,129.8648,129.8648,7800.0
2015-03-27 13:30:00,133.86,133.87,133.73,133.78,19600.0,129.8454,129.8551,129.7193,129.7678,19600.0
2015-03-27 13:35:00,133.85,133.85,133.67,133.7,17800.0,129.8357,129.8357,129.6611,129.6902,17800.0
2015-03-27 13:40:00,133.71,133.75,133.58,133.59,5700.0,129.6999,129.7387,129.5738,129.5835,5700.0
2015-03-27 13:45:00,133.62,133.71,133.53,133.53,3200.0,129.6126,129.6999,129.5253,129.5253,3200.0
2015-03-27 13:50:00,133.54,133.69,133.53,133.64,4700.0,129.535,129.6805,129.5253,129.632,4700.0
2015-03-27 13:55:00,133.66,133.76,133.64,133.66,4600.0,129.6514,129.7484,129.632,129.6514,4600.0
2015-03-27 14:00:00,133.67,133.82,133.66,133.8,7500.0,129.6611,129.8066,129.6514,129.7872,7500.0
2015-03-27 14:05:00,133.78,133.8,133.55,133.69,8200.0,129.7678,129.7872,129.5447,129.6805,8200.0
2015-03-27 14:10:00,133.81,133.87,133.74,133.8,7800.0,129.7969,129.8551,129.729,129.7872,7800.0
2015-03-27 14:15:00,133.8,133.93,133.75,133.79,7800.0,129.7872,129.9133,129.7387,129.7775,7800.0
2015-03-27 14:20:00,133.82,133.88,133.79,133.8,5900.0,129.8066,129.8648,129.7775,129.7872,5900.0
2015-03-27 14:25:00,133.8,133.86,133.74,133.75,6700.0,129.7872,129.8454,129.729,129.7387,6700.0
2015-03-27 14:30:00,133.75,133.82,133.7,133.77,5300.0,129.7387,129.8066,129.6902,129.7581,5300.0
2015-03-27 14:35:00,133.79,133.79,133.74,133.74,2400.0,129.7775,129.7775,129.729,129.729,2400.0
2015-03-27 14:40:00,133.73,133.74,133.65,133.72,7300.0,129.7193,129.729,129.6417,129.7096,7300.0
2015-03-27 14:45:00,133.69,133.76,133.68,133.75,13500.0,129.6805,129.7484,129.6708,129.7387,13500.0
2015-03-27 14:50:00,133.77,133.78,133.75,133.77,2100.0,129.7581,129.7678,129.7387,129.7581,2100.0
2015-03-27 14:55:00,133.77,133.77,133.7,133.72,5500.0,129.7581,129.7581,129.6902,129.7096,5500.0
2015-03-27 15:00:00,133.71,133.89,133.71,133.85,5900.0,129.6999,129.8745,129.6999,129.8357,5900.0
2015-03-27 15:05:00,133.84,133.94,133.76,133.76,16600.0,129.826,129.923,129.7484,129.7484,16600.0
2015-03-27 15:10:00,133.76,133.81,133.72,133.76,6800.0,129.7484,129.7969,129.7096,129.7484,6800.0
2015-03-27 15:15:00,133.75,133.8,133.65,133.69,9200.0,129.7387,129.7872,129.6417,129.6805,9200.0
2015-03-27 15:20:00,133.66,133.81,133.66,133.73,4000.0,129.6514,129.7969,129.6514,129.7193,4000.0
2015-03-27 15:25:00,133.72,133.76,133.67,133.7,16200.0,129.7096,129.7484,129.6611,129.6902,16200.0
2015-03-27 15:30:00,133.71,133.87,133.69,133.85,16600.0,129.6999,129.8551,129.6805,129.8357,16600.0
2015-03-27 15:35:00,133.86,134.1,133.84,134.0,15700.0,129.8454,130.0782,129.826,129.9812,15700.0
2015-03-27 15:40:00,133.99,134.04,133.92,133.97,15100.0,129.9715,130.02,129.9036,129.9521,15100.0
2015-03-27 15:45:00,133.97,133.97,133.66,133.81,28000.0,129.9521,129.9521,129.6514,129.7969,28000.0
2015-03-27 15:50:00,133.82,133.85,133.71,133.78,21000.0,129.8066,129.8357,129.6999,129.7678,21000.0
2015-03-27 15:55:00,133.77,133.83,133.68,133.69,52000.0,129.7581,129.8163,129.6708,129.6805,52000.0
2015-03-30 09:30:00,134.59,134.86,134.4,134.79,43100.0,130.5535,130.8154,130.3692,130.7475,43100.0
2015-03-30 09:35:00,134.89,135.19,134.69,134.83,19800.0,130.8445,131.1355,130.6505,130.7863,19800.0
2015-03-30 09:40:00,134.82,134.82,134.28,134.36,39500.0,130.7766,130.7766,130.2528,130.3304,39500.0
2015-03-30 09:45:00,134.37,134.84,134.36,134.64,17200.0,130.3401,130.796,130.3304,130.602,17200.0
2015-03-30 09:50:00,134.68,134.94,134.64,134.89,13700.0,130.6408,130.893,130.602,130.8445,13700.0
2015-03-30 09:55:00,134.94,135.31,134.77,134.87,31700.0,130.893,131.2519,130.7281,130.8251,31700.0
2015-03-30 10:00:00,134.93,135.12,134.76,134.78,15500.0,130.8833,131.0676,130.7184,130.7378,15500.0
2015-03-30 10:05:00,134.72,134.75,134.48,134.58,7000.0,130.6796,130.7087,130.4468,130.5438,7000.0
2015-03-30 10:10:00,134.55,134.6,134.41,134.41,7200.0,130.5147,130.5632,130.3789,130.3789,7200.0
2015-03-30 10:15:00,134.37,134.54,134.37,134.47,9000.0,130.3401,130.505,130.3401,130.4371,9000.0
2015-03-30 10:20:00,134.49,134.54,134.34,134.48,7500.0,130.4565,130.505,130.311,130.4468,7500.0
2015-03-30 10:25:00,134.48,134.57,134.42,134.54,8100.0,130.4468,130.5341,130.3886,130.505,8100.0
2015-03-30 10:30:00,134.57,134.73,134.56,134.64,6300.0,130.5341,130.6893,130.5244,130.602,6300.0
2015-03-30 10:35:00,134.68,134.79,134.6,134.73,25200.0,130.6408,130.7475,130.5632,130.6893,25200.0
2015-03-30 10:40:00,134.73,134.78,134.55,134.68,9700.0,130.6893,130.7378,130.5147,130.6408,9700.0
2015-03-30 10:45:00,134.7,134.76,134.67,134.73,13700.0,130.6602,130.7184,130.6311,130.6893,13700.0
2015-03-30 10:50:00,134.74,134.8,134.69,134.8,2400.0,130.699,130.7572,130.6505,130.7572,2400.0
2015-03-30 10:55:00,134.83,134.85,134.68,134.8,6600.0,130.7863,130.8057,130.6408,130.7572,6600.0
2015-03-30 11:00:00,134.81,134.82,134.56,134.68,6800.0,130.7669,130.7766,130.5244,130.6408,6800.0
2015-03-30 11:05:00,134.62,134.77,134.62,134.77,5100.0,130.5826,130.7281,130.5826,130.7281,5100.0
2015-03-30 11:10:00,134.73,134.94,134.69,134.89,5300.0,130.6893,130.893,130.6505,130.8445,5300.0
2015-03-30 11:15:00,134.9,134.94,134.84,134.87,2700.0,130.8542,130.893,130.796,130.8251,2700.0
2015-03-30 11:20:00,134.85,134.85,134.75,134.78,15400.0,130.8057,130.8057,130.7087,130.7378,15400.0
2015-03-30 11:25:00,134.81,134.9,134.69,134.83,5700.0,130.7669,130.8542,130.6505,130.7863,5700.0
2015-03-30 11:30:00,134.83,134.92,134.76,134.76,5500.0,130.7863,130.8736,130.7184,130.7184,5500.0
2015-03-30 11:35:00,134.75,134.89,134.75,134.87,4500.0,130.7087,130.8445,130.7087,130.8251,4500.0
2015-03-30 11:40:00,134.89,134.97,134.8,134.84,3300.0,130.8445,130.9221,130.7572,130.796,3300.0
2015-03-30 11:45:00,134.84,134.96,134.84,134.96,6400.0,130.796,130.9124,130.796,130.9124,6400.0
2015-03-30 11:50:00,134.92,134.93,134.73,134.8,7200.0,130.8736,130.8833,130.6893,130.7572,7200.0
2015-03-30 11:55:00,134.77,134.87,134.76,134.8,5800.0,130.7281,130.8251,130.7184,130.7572,5800.0
2015-03-30 12:00:00,134.83,134.96,134.83,134.93,8100.0,130.7863,130.9124,130.7863,130.8833,8100.0
2015-03-30 12:05:00,134.88,134.99,134.87,134.91,9700.0,130.8348,130.9415,130.8251,130.8639,9700.0
2015-03-30 12:10:00,134.92,135.0,134.85,134.97,3000.0,130.8736,130.9512,130.8057,130.9221,3000.0
2015-03-30 12:15:00,134.95,135.0,134.88,134.91,39800.0,130.9027,130.9512,130.8348,130.8639,39800.0
2015-03-30 12:20:00,134.91,135.02,134.84,135.0,4000.0,130.8639,130.9706,130.796,130.9512,4000.0
2015-03-30 12:25:00,135.03,135.09,135.02,135.06,4500.0,130.9803,131.0385,130.9706,131.0094,4500.0
2015-03-30 12:30:00,135.1,135.12,134.94,135.07,14200.0,131.0482,131.0676,130.893,131.0191,14200.0
2015-03-30 12:35:00,135.02,135.1,134.94,134.95,7000.0,130.9706,131.0482,130.893,130.9027,7000.0
2015-03-30 12:40:00,134.98,135.01,134.92,134.96,14200.0,130.9318,130.9609,130.8736,130.9124,14200.0
2015-03-30 12:45:00,134.95,134.99,134.91,134.99,12900.0,130.9027,130.9415,130.8639,130.9415,12900.0
2015-03-30 12:50:00,134.98,134.99,134.86,134.96,9700.0,130.9318,130.9415,130.8154,130.9124,9700.0
2015-03-30 12:55:00,134.99,134.99,134.89,134.96,6900.0,130.9415,130.9415,130.8445,130.9124,6900.0
2015-03-30 13:00:00,134.98,135.09,134.95,135.09,6000.0,130.9318,131.0385,130.9027,131.0385,6000.0
2015-03-30 13:05:00,135.11,135.32,135.11,135.29,10700.0,131.0579,131.2616,131.0579,131.2325,10700.0
2015-03-30 13:10:00,135.28,135.33,135.2,135.26,10500.0,131.2228,131.2713,131.1452,131.2034,10500.0
2015-03-30 13:15:00,135.24,135.31,135.23,135.29,6500.0,131.184,131.2519,131.1743,131.2325,6500.0
2015-03-30 13:20:00,135.28,135.31,135.22,135.22,11100.0,131.2228,131.2519,131.1646,131.1646,11100.0
2015-03-30 13:25:00,135.21,135.32,135.18,135.32,10100.0,131.1549,131.2616,131.1258,131.2616,10100.0
2015-03-30 13:30:00,135.33,135.34,135.28,135.32,4800.0,131.2713,131.281,131.2228,131.2616,4800.0
2015-03-30 13:35:00,135.34,135.34,135.22,135.26,6600.0,131.281,131.281,131.1646,131.2034,6600.0
2015-03-30 13:40:00,135.29,135.36,135.25,135.31,8300.0,131.2325,131.3004,131.1937,131.2519,8300.0
2015-03-30 13:45:00,135.33,135.33,135.23,135.33,7700.0,131.2713,131.2713,131.1743,131.2713,7700.0
2015-03-30 13:50:00,135.33,135.33,135.2,135.24,16400.0,131.2713,131.2713,131.1452,131.184,16400.0
2015-03-30 13:55:00,135.28,135.36,135.26,135.36,4000.0,131.2228,131.3004,131.2034,131.3004,4000.0
2015-03-30 14:00:00,135.35,135.39,135.34,135.37,6500.0,131.2907,131.3295,131.281,131.3101,6500.0
2015-03-30 14:05:00,135.36,135.44,135.36,135.43,8100.0,131.3004,131.378,131.3004,131.3683,8100.0
2015-03-30 14:10:00,135.44,135.51,135.4,135.51,9700.0,131.378,131.4459,131.3392,131.4459,9700.0
2015-03-30 14:15:00,135.52,135.62,135.5,135.6,19300.0,131.4556,131.5526,131.4362,131.5332,19300.0
2015-03-30 14:20:00,135.61,135.61,135.54,135.58,12900.0,131.5429,131.5429,131.475,131.5138,12900.0
2015-03-30 14:25:00,135.56,135.56,135.44,135.5,13500.0,131.4944,131.4944,131.378,131.4362,13500.0
2015-03-30 14:30:00,135.52,135.53,135.43,135.43,11200.0,131.4556,131.4653,131.3683,131.3683,11200.0
2015-03-30 14:35:00,135.45,135.51,135.43,135.5,9400.0,131.3877,131.4459,131.3683,131.4362,9400.0
2015-03-30 14:40:00,135.51,135.55,135.37,135.51,10400.0,131.4459,131.4847,131.3101,131.4459,10400.0
2015-03-30 14:45:00,135.52,135.62,135.52,135.62,10800.0,131.4556,131.5526,131.4556,131.5526,10800.0
2015-03-30 14:50:00,135.59,135.62,135.52,135.6,7000.0,131.5235,131.5526,131.4556,131.5332,7000.0
2015-03-30 14:55:00,135.57,135.7,135.57,135.7,7600.0,131.5041,131.6302,131.5041,131.6302,7600.0
2015-03-30 15:00:00,135.71,135.76,135.62,135.62,16300.0,131.6399,131.6884,131.5526,131.5526,16300.0
2015-03-30 15:05:00,135.61,135.7,135.59,135.66,9600.0,131.5429,131.6302,131.5235,131.5914,9600.0
2015-03-30 15:10:00,135.66,135.7,135.62,135.66,9000.0,131.5914,131.6302,131.5526,131.5914,9000.0
2015-03-30 15:15:00,135.67,135.8,135.65,135.8,8300.0,131.6011,131.7272,131.5817,131.7272,8300.0
2015-03-30 15:20:00,135.79,135.79,135.62,135.65,18200.0,131.7175,131.7175,131.5526,131.5817,18200.0
2015-03-30 15:25:00,135.65,135.68,135.6,135.67,16200.0,131.5817,131.6108,131.5332,131.6011,16200.0
2015-03-30 15:30:00,135.67,135.67,135.56,135.65,14100.0,131.6011,131.6011,131.4944,131.5817,14100.0
2015-03-30 15:35:00,135.63,135.72,135.6,135.63,20500.0,131.5623,131.6496,131.5332,131.5623,20500.0
2015-03-30 15:40:00,135.64,135.71,135.61,135.69,21700.0,131.572,131.6399,131.5429,131.6205,21700.0
2015-03-30 15:45:00,135.67,135.69,135.52,135.6,24700.0,131.6011,131.6205,131.4556,131.5332,24700.0
2015-03-30 15:50:00,135.61,135.62,135.52,135.59,24600.0,131.5429,131.5526,131.4556,131.5235,24600.0
2015-03-30 15:55:00,135.58,135.71,135.57,135.58,57000.0,131.5138,131.6399,131.5041,131.5138,57000.0
2015-03-31 09:30:00,134.55,135.02,134.21,134.5,29700.0,130.5147,130.9706,130.1849,130.4662,29700.0
2015-03-31 09:35:00,134.32,134.95,134.32,134.81,9500.0,130.2916,130.9027,130.2916,130.7669,9500.0
2015-03-31 09:40:00,134.84,135.09,134.47,134.47,8600.0,130.796,131.0385,130.4371,130.4371,8600.0
2015-03-31 09:45:00,134.45,134.97,134.45,134.94,9100.0,130.4177,130.9221,130.4177,130.893,9100.0
2015-03-31 09:50:00,134.97,135.09,134.67,135.09,10100.0,130.9221,131.0385,130.6311,131.0385,10100.0
2015-03-31 09:55:00,135.09,135.17,135.02,135.08,14200.0,131.0385,131.1161,130.9706,131.0288,14200.0
2015-03-31 10:00:00,135.17,135.33,135.09,135.29,57400.0,131.1161,131.2713,131.0385,131.2325,57400.0
2015-03-31 10:05:00,135.27,135.56,135.22,135.5,12900.0,131.2131,131.4944,131.1646,131.4362,12900.0
2015-03-31 10:10:00,135.52,135.59,135.33,135.43,14300.0,131.4556,131.5235,131.2713,131.3683,14300.0
2015-03-31 10:15:00,135.47,135.6,135.41,135.59,7700.0,131.4071,131.5332,131.3489,131.5235,7700.0
2015-03-31 10:20:00,135.55,135.75,135.52,135.69,9000.0,131.4847,131.6787,131.4556,131.6205,9000.0
2015-03-31 10:25:00,135.72,135.72,135.56,135.66,8800.0,131.6496,131.6496,131.4944,131.5914,8800.0
2015-03-31 10:30:00,135.66,135.84,135.63,135.75,18400.0,131.5914,131.766,131.5623,131.6787,18400.0
2015-03-31 10:35:00,135.74,135.76,135.68,135.71,4400.0,131.669,131.6884,131.6108,131.6399,4400.0
2015-03-31 10:40:00,135.71,135.72,135.65,135.7,5000.0,131.6399,131.6496,131.5817,131.6302,5000.0
2015-03-31 10:45:00,135.7,135.8,135.7,135.77,4700.0,131.6302,131.7272,131.6302,131.6981,4700.0
2015-03-31 10:50:00,135.77,135.77,135.66,135.68,6100.0,131.6981,131.6981,131.5914,131.6108,6100.0
2015-03-31 10:55:00,135.64,135.75,135.61,135.66,7800.0,131.572,131.6787,131.5429,131.5914,7800.0
2015-03-31 11:00:00,135.66,135.91,135.64,135.85,9000.0,131.5914,131.8339,131.572,131.7757,9000.0
2015-03-31 11:05:00,135.84,135.84,135.75,135.84,7500.0,131.766,131.766,131.6787,131.766,7500.0
2015-03-31 11:10:00,135.87,135.95,135.85,135.87,14800.0,131.7951,131.8727,131.7757,131.7951,14800.0
2015-03-31 11:15:00,135.89,136.24,135.82,136.06,16900.0,131.8145,132.154,131.7466,131.9794,16900.0
2015-03-31 11:20:00,135.99,136.05,135.93,135.93,6600.0,131.9115,131.9697,131.8533,131.8533,6600.0
2015-03-31 11:25:00,135.93,136.01,135.92,136.01,20900.0,131.8533,131.9309,131.8436,131.9309,20900.0
2015-03-31 11:30:00,135.97,136.0,135.62,135.67,6700.0,131.8921,131.9212,131.5526,131.6011,6700.0
2015-03-31 11:35:00,135.63,135.63,135.53,135.59,6500.0,131.5623,131.5623,131.4653,131.5235,6500.0
2015-03-31 11:40:00,135.62,135.66,135.53,135.55,13200.0,131.5526,131.5914,131.4653,131.4847,13200.0
2015-03-31 11:45:00,135.56,135.78,135.56,135.77,20800.0,131.4944,131.7078,131.4944,131.6981,20800.0
2015-03-31 11:50:00,135.74,135.8,135.55,135.66,13400.0,131.669,131.7272,131.4847,131.5914,13400.0
2015-03-31 11:55:00,135.59,135.59,135.48,135.49,16100.0,131.5235,131.5235,131.4168,131.4265,16100.0
2015-03-31 12:00:00,135.44,135.46,135.1,135.13,17700.0,131.378,131.3974,131.0482,131.0773,17700.0
2015-03-31 12:05:00,135.16,135.24,135.11,135.17,13100.0,131.1064,131.184,131.0579,131.1161,13100.0
2015-03-31 12:10:00,135.15,135.27,135.14,135.25,5400.0,131.0967,131.2131,131.087,131.1937,5400.0
2015-03-31 12:15:00,135.26,135.37,135.24,135.25,8200.0,131.2034,131.3101,131.184,131.1937,8200.0
2015-03-31 12:20:00,135.21,135.35,135.21,135.26,6800.0,131.1549,131.2907,131.1549,131.2034,6800.0
2015-03-31 12:25:00,135.24,135.28,135.19,135.27,10400.0,131.184,131.2228,131.1355,131.2131,10400.0
2015-03-31 12:30:00,135.26,135.31,135.25,135.28,9000.0,131.2034,131.2519,131.1937,131.2228,9000.0
2015-03-31 12:35:00,135.33,135.52,135.33,135.4,15100.0,131.2713,131.4556,131.2713,131.3392,15100.0
2015-03-31 12:40:00,135.39,135.47,135.38,135.47,9000.0,131.3295,131.4071,131.3198,131.4071,9000.0
2015-03-31 12:45:00,135.47,135.5,135.42,135.43,12600.0,131.4071,131.4362,131.3586,131.3683,12600.0
2015-03-31 12:50:00,135.43,135.48,135.4,135.41,7300.0,131.3683,131.4168,131.3392,131.3489,7300.0
2015-03-31 12:55:00,135.41,135.52,135.39,135.44,8900.0,131.3489,131.4556,131.3295,131.378,8900.0
2015-03-31 13:00:00,135.48,135.5,135.41,135.49,7700.0,131.4168,131.4362,131.3489,131.4265,7700.0
2015-03-31 13:05:00,135.48,135.48,135.37,135.41,7000.0,131.4168,131.4168,131.3101,131.3489,7000.0
2015-03-31 13:10:00,135.4,135.43,135.31,135.32,3300.0,131.3392,131.3683,131.2519,131.2616,3300.0
2015-03-31 13:15:00,135.36,135.4,135.32,135.33,9000.0,131.3004,131.3392,131.2616,131.2713,9000.0
2015-03-31 13:20:00,135.35,135.35,135.29,135.33,3800.0,131.2907,131.2907,131.2325,131.2713,3800.0
2015-03-31 13:25:00,135.3,135.36,135.28,135.28,3100.0,131.2422,131.3004,131.2228,131.2228,3100.0
2015-03-31 13:30:00,135.28,135.41,135.24,135.35,5300.0,131.2228,131.3489,131.184,131.2907,5300.0
2015-03-31 13:35:00,135.33,135.36,135.26,135.26,1000.0,131.2713,131.3004,131.2034,131.2034,1000.0
2015-03-31 13:40:00,135.26,135.36,135.24,135.33,4800.0,131.2034,131.3004,131.184,131.2713,4800.0
2015-03-31 13:45:00,135.36,135.36,135.22,135.26,7300.0,131.3004,131.3004,131.1646,131.2034,7300.0
2015-03-31 13:50:00,135.22,135.28,135.19,135.25,5800.0,131.1646,131.2228,131.1355,131.1937,5800.0
2015-03-31 13:55:00,135.24,135.26,135.16,135.18,7600.0,131.184,131.2034,131.1064,131.1258,7600.0
2015-03-31 14:00:00,135.16,135.2,135.12,135.18,3400.0,131.1064,131.1452,131.0676,131.1258,3400.0
2015-03-31 14:05:00,135.15,135.21,135.12,135.12,3100.0,131.0967,131.1549,131.0676,131.0676,3100.0
2015-03-31 14:10:00,135.12,135.18,135.12,135.18,3500.0,131.0676,131.1258,131.0676,131.1258,3500.0
2015-03-31 14:15:00,135.16,135.2,135.14,135.15,10700.0,131.1064,131.1452,131.087,131.0967,10700.0
2015-03-31 14:20:00,135.14,135.28,135.11,135.26,10600.0,131.087,131.2228,131.0579,131.2034,10600.0
2015-03-31 14:25:00,135.26,135.29,135.1,135.12,10400.0,131.2034,131.2325,131.0482,131.0676,10400.0
2015-03-31 14:30:00,135.09,135.17,135.0,135.02,13700.0,131.0385,131.1161,130.9512,130.9706,13700.0
2015-03-31 14:35:00,135.01,135.12,135.0,135.12,5900.0,130.9609,131.0676,130.9512,131.0676,5900.0
2015-03-31 14:40:00,135.08,135.09,134.97,135.04,8700.0,131.0288,131.0385,130.9221,130.99,8700.0
2015-03-31 14:45:00,135.11,135.17,135.05,135.14,7600.0,131.0579,131.1161,130.9997,131.087,7600.0
2015-03-31 14:50:00,135.13,135.17,135.05,135.08,16000.0,131.0773,131.1161,130.9997,131.0288,16000.0
2015-03-31 14:55:00,135.14,135.31,135.14,135.31,7200.0,131.087,131.2519,131.087,131.2519,7200.0
2015-03-31 15:00:00,135.29,135.29,134.96,135.03,17200.0,131.2325,131.2325,130.9124,130.9803,17200.0
2015-03-31 15:05:00,135.03,135.04,134.82,134.91,7900.0,130.9803,130.99,130.7766,130.8639,7900.0
2015-03-31 15:10:00,134.87,134.95,134.75,134.75,11200.0,130.8251,130.9027,130.7087,130.7087,11200.0
2015-03-31 15:15:00,134.72,134.72,134.52,134.56,12500.0,130.6796,130.6796,130.4856,130.5244,12500.0
2015-03-31 15:20:00,134.57,134.67,134.36,134.46,14000.0,130.5341,130.6311,130.3304,130.4274,14000.0
2015-03-31 15:25:00,134.47,134.59,134.43,134.59,9100.0,130.4371,130.5535,130.3983,130.5535,9100.0
2015-03-31 15:30:00,134.54,134.54,134.31,134.44,12700.0,130.505,130.505,130.2819,130.408,12700.0
2015-03-31 15:35:00,134.45,134.52,134.41,134.46,9700.0,130.4177,130.4856,130.3789,130.4274,9700.0
2015-03-31 15:40:00,134.47,134.52,134.34,134.38,13900.0,130.4371,130.4856,130.311,130.3498,13900.0
2015-03-31 15:45:00,134.35,134.59,134.27,134.43,34700.0,130.3207,130.5535,130.2431,130.3983,34700.0
2015-03-31 15:50:00,134.42,134.44,134.18,134.24,40500.0,130.3886,130.408,130.1558,130.214,40500.0
2015-03-31 15:55:00,134.22,134.57,134.22,134.31,63600.0,130.1946,130.5341,130.1946,130.2819,63600.0
2015-04-01 09:30:00,134.67,134.72,133.95,134.03,48200.0,130.6311,130.6796,129.9327,130.0103,48200.0
2015-04-01 09:35:00,133.9,133.9,132.78,132.82,28600.0,129.8842,129.8842,128.7978,128.8366,28600.0
2015-04-01 09:40:00,132.69,132.77,132.17,132.39,16000.0,128.7105,128.7881,128.2061,128.4195,16000.0
2015-04-01 09:45:00,132.46,132.64,132.4,132.63,22400.0,128.4874,128.662,128.4292,128.6523,22400.0
2015-04-01 09:50:00,132.62,132.75,132.44,132.5,36200.0,128.6426,128.7687,128.468,128.5262,36200.0
2015-04-01 09:55:00,132.5,132.7,132.41,132.64,18000.0,128.5262,128.7202,128.4389,128.662,18000.0
2015-04-01 10:00:00,132.62,132.75,132.57,132.67,11300.0,128.6426,128.7687,128.5941,128.6911,11300.0
2015-04-01 10:05:00,132.75,132.78,132.42,132.42,9900.0,128.7687,128.7978,128.4486,128.4486,9900.0
2015-04-01 10:10:00,132.54,132.67,132.35,132.37,9200.0,128.565,128.6911,128.3807,128.4001,9200.0
2015-04-01 10:15:00,132.39,132.77,132.2,132.77,11100.0,128.4195,128.7881,128.2352,128.7881,11100.0
2015-04-01 10:20:00,132.8,132.94,132.52,132.6,8400.0,128.8172,128.953,128.5456,128.6232,8400.0
2015-04-01 10:25:00,132.61,132.76,132.35,132.35,5900.0,128.6329,128.7784,128.3807,128.3807,5900.0
2015-04-01 10:30:00,132.39,132.49,132.22,132.25,8500.0,128.4195,128.5165,128.2546,128.2837,8500.0
2015-04-01 10:35:00,132.28,132.28,132.0,132.2,9800.0,128.3128,128.3128,128.0412,128.2352,9800.0
2015-04-01 10:40:00,132.2,132.64,132.2,132.48,6500.0,128.2352,128.662,128.2352,128.5068,6500.0
2015-04-01 10:45:00,132.51,132.74,132.45,132.64,9800.0,128.5359,128.759,128.4777,128.662,9800.0
2015-04-01 10:50:00,132.65,133.13,132.6,132.79,12100.0,128.6717,129.1373,128.6232,128.8075,12100.0
2015-04-01 10:55:00,132.85,132.86,132.67,132.82,9000.0,128.8657,128.8754,128.6911,128.8366,9000.0
2015-04-01 11:00:00,132.85,132.88,132.6,132.65,9500.0,128.8657,128.8948,128.6232,128.6717,9500.0
2015-04-01 11:05:00,132.68,132.68,132.54,132.62,9900.0,128.7008,128.7008,128.565,128.6426,9900.0
2015-04-01 11:10:00,132.62,132.9,132.62,132.9,8800.0,128.6426,128.9142,128.6426,128.9142,8800.0
2015-04-01 11:15:00,132.94,132.94,132.67,132.68,8600.0,128.953,128.953,128.6911,128.7008,8600.0
2015-04-01 11:20:00,132.68,132.68,132.41,132.46,12600.0,128.7008,128.7008,128.4389,128.4874,12600.0
2015-04-01 11:25:00,132.39,132.48,132.25,132.28,8500.0,128.4195,128.5068,128.2837,128.3128,8500.0
2015-04-01 11:30:00,132.24,132.47,132.1,132.1,12500.0,128.274,128.4971,128.1382,128.1382,12500.0
2015-04-01 11:35:00,132.09,132.22,132.09,132.13,10000.0,128.1285,128.2546,128.1285,128.1673,10000.0
2015-04-01 11:40:00,132.17,132.56,132.14,132.45,15500.0,128.2061,128.5844,128.177,128.4777,15500.0
2015-04-01 11:45:00,132.48,132.48,132.3,132.42,10500.0,128.5068,128.5068,128.3322,128.4486,10500.0
2015-04-01 11:50:00,132.43,132.43,132.17,132.24,10100.0,128.4583,128.4583,128.2061,128.274,10100.0
2015-04-01 11:55:00,132.22,132.23,131.92,132.01,13400.0,128.2546,128.2643,127.9636,128.0509,13400.0
2015-04-01 12:00:00,132.01,132.09,131.91,131.92,11600.0,128.0509,128.1285,127.9539,127.9636,11600.0
2015-04-01 12:05:00,131.9,131.94,131.85,131.91,10400.0,127.9442,127.983,127.8957,127.9539,10400.0
2015-04-01 12:10:00,131.94,132.07,131.76,131.87,15300.0,127.983,128.1091,127.8084,127.9151,15300.0
2015-04-01 12:15:00,131.89,132.02,131.85,131.87,3700.0,127.9345,128.0606,127.8957,127.9151,3700.0
2015-04-01 12:20:00,131.85,131.87,131.64,131.64,8100.0,127.8957,127.9151,127.692,127.692,8100.0
2015-04-01 12:25:00,131.68,132.04,131.66,132.01,9200.0,127.7308,128.08,127.7114,128.0509,9200.0
2015-04-01 12:30:00,131.99,131.99,131.62,131.82,14000.0,128.0315,128.0315,127.6726,127.8666,14000.0
2015-04-01 12:35:00,131.8,131.82,131.54,131.58,12100.0,127.8472,127.8666,127.595,127.6338,12100.0
2015-04-01 12:40:00,131.57,131.71,131.55,131.71,11000.0,127.6241,127.7599,127.6047,127.7599,11000.0
2015-04-01 12:45:00,131.73,131.78,131.55,131.69,17400.0,127.7793,127.8278,127.6047,127.7405,17400.0
2015-04-01 12:50:00,131.69,131.94,131.66,131.91,12600.0,127.7405,127.983,127.7114,127.9539,12600.0
2015-04-01 12:55:00,131.89,131.9,131.62,131.68,10300.0,127.9345,127.9442,127.6726,127.7308,10300.0
2015-04-01 13:00:00,131.69,131.75,131.62,131.68,8000.0,127.7405,127.7987,127.6726,127.7308,8000.0
2015-04-01 13:05:00,131.7,131.95,131.7,131.95,11300.0,127.7502,127.9927,127.7502,127.9927,11300.0
2015-04-01 13:10:00,131.98,132.0,131.95,131.99,3800.0,128.0218,128.0412,127.9927,128.0315,3800.0
2015-04-01 13:15:00,131.99,132.07,131.96,131.98,7200.0,128.0315,128.1091,128.0024,128.0218,7200.0
2015-04-01 13:20:00,131.99,132.02,131.92,131.98,12000.0,128.0315,128.0606,127.9636,128.0218,12000.0
2015-04-01 13:25:00,131.99,131.99,131.82,131.95,12400.0,128.0315,128.0315,127.8666,127.9927,12400.0
2015-04-01 13:30:00,131.95,132.04,131.88,131.97,8400.0,127.9927,128.08,127.9248,128.0121,8400.0
2015-04-01 13:35:00,131.99,132.04,131.85,131.99,12800.0,128.0315,128.08,127.8957,128.0315,12800.0
2015-04-01 13:40:00,131.98,132.18,131.98,132.12,4800.0,128.0218,128.2158,128.0218,128.1576,4800.0
2015-04-01 13:45:00,132.12,132.24,132.04,132.19,9700.0,128.1576,128.274,128.08,128.2255,9700.0
2015-04-01 13:50:00,132.17,132.18,132.06,132.14,8300.0,128.2061,128.2158,128.0994,128.177,8300.0
2015-04-01 13:55:00,132.14,132.19,132.02,132.06,7000.0,128.177,128.2255,128.0606,128.0994,7000.0
2015-04-01 14:00:00,132.08,132.08,131.93,131.93,4500.0,128.1188,128.1188,127.9733,127.9733,4500.0
2015-04-01 14:05:00,131.9,132.0,131.9,131.94,5900.0,127.9442,128.0412,127.9442,127.983,5900.0
2015-04-01 14:10:00,131.94,132.08,131.8,131.81,16000.0,127.983,128.1188,127.8472,127.8569,16000.0
2015-04-01 14:15:00,131.78,131.8,131.74,131.79,8600.0,127.8278,127.8472,127.789,127.8375,8600.0
2015-04-01 14:20:00,131.77,131.84,131.73,131.83,7100.0,127.8181,127.886,127.7793,127.8763,7100.0
2015-04-01 14:25:00,131.83,131.86,131.66,131.67,10200.0,127.8763,127.9054,127.7114,127.7211,10200.0
2015-04-01 14:30:00,131.68,131.7,131.56,131.66,9600.0,127.7308,127.7502,127.6144,127.7114,9600.0
2015-04-01 14:35:00,131.68,131.68,131.5,131.65,11800.0,127.7308,127.7308,127.5562,127.7017,11800.0
2015-04-01 14:40:00,131.64,131.66,131.51,131.6,13500.0,127.692,127.7114,127.5659,127.6532,13500.0
2015-04-01 14:45:00,131.61,131.81,131.54,131.78,16100.0,127.6629,127.8569,127.595,127.8278,16100.0
2015-04-01 14:50:00,131.77,131.81,131.72,131.77,13000.0,127.8181,127.8569,127.7696,127.8181,13000.0
2015-04-01 14:55:00,131.72,131.8,131.71,131.72,9700.0,127.7696,127.8472,127.7599,127.7696,9700.0
2015-04-01 15:00:00,131.72,131.73,131.54,131.7,18400.0,127.7696,127.7793,127.595,127.7502,18400.0
2015-04-01 15:05:00,131.69,131.71,131.34,131.37,18900.0,127.7405,127.7599,127.401,127.4301,18900.0
2015-04-01 15:10:00,131.36,131.5,131.29,131.41,22500.0,127.4204,127.5562,127.3525,127.4689,22500.0
2015-04-01 15:15:00,131.4,131.48,131.33,131.34,18300.0,127.4592,127.5368,127.3913,127.401,18300.0
2015-04-01 15:20:00,131.34,131.52,131.31,131.51,19400.0,127.401,127.5756,127.3719,127.5659,19400.0
2015-04-01 15:25:00,131.5,131.5,131.37,131.43,22800.0,127.5562,127.5562,127.4301,127.4883,22800.0
2015-04-01 15:30:00,131.4,131.52,131.35,131.49,23900.0,127.4592,127.5756,127.4107,127.5465,23900.0
2015-04-01 15:35:00,131.53,131.74,131.53,131.57,27700.0,127.5853,127.789,127.5853,127.6241,27700.0
2015-04-01 15:40:00,131.58,131.59,131.29,131.38,31500.0,127.6338,127.6435,127.3525,127.4398,31500.0
2015-04-01 15:45:00,131.39,131.7,131.38,131.59,46100.0,127.4495,127.7502,127.4398,127.6435,46100.0
2015-04-01 15:50:00,131.59,131.86,131.59,131.78,45600.0,127.6435,127.9054,127.6435,127.8278,45600.0
2015-04-01 15:55:00,131.78,132.0,131.77,131.99,107800.0,127.8278,128.0412,127.8181,128.0315,107800.0
2015-04-02 09:30:00,132.26,132.78,132.06,132.64,36700.0,128.2934,128.7978,128.0994,128.662,36700.0
2015-04-02 09:35:00,132.75,132.84,132.02,132.29,19400.0,128.7687,128.856,128.0606,128.3225,19400.0
2015-04-02 09:40:00,132.1,132.42,131.9,132.38,18300.0,128.1382,128.4486,127.9442,128.4098,18300.0
2015-04-02 09:45:00,132.39,133.0,132.32,133.0,15100.0,128.4195,129.0112,128.3516,129.0112,15100.0
2015-04-02 09:50:00,133.05,133.5,133.0,133.49,16200.0,129.0597,129.4962,129.0112,129.4865,16200.0
2015-04-02 09:55:00,133.49,133.52,133.25,133.32,11400.0,129.4865,129.5156,129.2537,129.3216,11400.0
2015-04-02 10:00:00,133.39,133.68,133.3,133.59,28200.0,129.3895,129.6708,129.3022,129.5835,28200.0
2015-04-02 10:05:00,133.56,133.57,133.21,133.21,11600.0,129.5544,129.5641,129.2149,129.2149,11600.0
2015-04-02 10:10:00,133.3,133.3,133.11,133.17,8300.0,129.3022,129.3022,129.1179,129.1761,8300.0
2015-04-02 10:15:00,133.17,133.25,132.99,133.08,8200.0,129.1761,129.2537,129.0015,129.0888,8200.0
2015-04-02 10:20:00,133.1,133.19,132.75,132.76,15300.0,129.1082,129.1955,128.7687,128.7784,15300.0
2015-04-02 10:25:00,132.78,132.8,132.59,132.76,8000.0,128.7978,128.8172,128.6135,128.7784,8000.0
2015-04-02 10:30:00,132.76,132.82,132.57,132.82,7000.0,128.7784,128.8366,128.5941,128.8366,7000.0
2015-04-02 10:35:00,132.84,132.9,132.81,132.86,6600.0,128.856,128.9142,128.8269,128.8754,6600.0
2015-04-02 10:40:00,132.81,133.01,132.71,132.78,6000.0,128.8269,129.0209,128.7299,128.7978,6000.0
2015-04-02 10:45:00,132.81,132.88,132.73,132.88,4600.0,128.8269,128.8948,128.7493,128.8948,4600.0
2015-04-02 10:50:00,132.86,132.87,132.67,132.75,4000.0,128.8754,128.8851,128.6911,128.7687,4000.0
2015-04-02 10:55:00,132.78,132.85,132.72,132.85,6900.0,128.7978,128.8657,128.7396,128.8657,6900.0
2015-04-02 11:00:00,132.84,133.07,132.81,133.03,3100.0,128.856,129.0791,128.8269,129.0403,3100.0
2015-04-02 11:05:00,133.04,133.05,132.96,132.98,3200.0,129.05,129.0597,128.9724,128.9918,3200.0
2015-04-02 11:10:00,132.93,133.12,132.88,133.0,4900.0,128.9433,129.1276,128.8948,129.0112,4900.0
2015-04-02 11:15:00,133.0,133.12,132.92,133.08,2400.0,129.0112,129.1276,128.9336,129.0888,2400.0
2015-04-02 11:20:00,133.07,133.27,133.06,133.27,4000.0,129.0791,129.2731,129.0694,129.2731,4000.0
2015-04-02 11:25:00,133.27,133.35,133.14,133.14,9500.0,129.2731,129.3507,129.147,129.147,9500.0
2015-04-02 11:30:00,133.18,133.3,133.15,133.24,4500.0,129.1858,129.3022,129.1567,129.244,4500.0
2015-04-02 11:35:00,133.25,133.25,133.05,133.1,6800.0,129.2537,129.2537,129.0597,129.1082,6800.0
2015-04-02 11:40:00,133.13,133.13,132.89,133.03,5400.0,129.1373,129.1373,128.9045,129.0403,5400.0
2015-04-02 11:45:00,132.99,133.05,132.93,133.05,2200.0,129.0015,129.0597,128.9433,129.0597,2200.0
2015-04-02 11:50:00,133.06,133.2,132.93,132.99,9000.0,129.0694,129.2052,128.9433,129.0015,9000.0
2015-04-02 11:55:00,132.93,133.02,132.87,132.92,3200.0,128.9433,129.0306,128.8851,128.9336,3200.0
2015-04-02 12:00:00,132.84,132.89,132.68,132.74,2600.0,128.856,128.9045,128.7008,128.759,2600.0
2015-04-02 12:05:00,132.76,132.76,132.61,132.69,10100.0,128.7784,128.7784,128.6329,128.7105,10100.0
2015-04-02 12:10:00,132.68,132.86,132.67,132.8,6100.0,128.7008,128.8754,128.6911,128.8172,6100.0
2015-04-02 12:15:00,132.75,132.84,132.71,132.78,2400.0,128.7687,128.856,128.7299,128.7978,2400.0
2015-04-02 12:20:00,132.81,132.84,132.69,132.79,1700.0,128.8269,128.856,128.7105,128.8075,1700.0
2015-04-02 12:25:00,132.81,132.85,132.74,132.74,2400.0,128.8269,128.8657,128.759,128.759,2400.0
2015-04-02 12:30:00,132.69,132.81,132.68,132.79,2700.0,128.7105,128.8269,128.7008,128.8075,2700.0
2015-04-02 12:35:00,132.77,132.96,132.76,132.94,4100.0,128.7881,128.9724,128.7784,128.953,4100.0
2015-04-02 12:40:00,132.98,133.04,132.9,133.02,5100.0,128.9918,129.05,128.9142,129.0306,5100.0
2015-04-02 12:45:00,133.01,133.11,132.93,133.1,3800.0,129.0209,129.1179,128.9433,129.1082,3800.0
2015-04-02 12:50:00,133.11,133.14,133.0,133.09,5400.0,129.1179,129.147,129.0112,129.0985,5400.0
2015-04-02 12:55:00,133.1,133.12,133.01,133.09,3700.0,129.1082,129.1276,129.0209,129.0985,3700.0
2015-04-02 13:00:00,133.08,133.11,132.99,133.08,3500.0,129.0888,129.1179,129.0015,129.0888,3500.0
2015-04-02 13:05:00,133.08,133.1,132.98,133.0,5300.0,129.0888,129.1082,128.9918,129.0112,5300.0
2015-04-02 13:10:00,133.0,133.14,132.98,133.12,2900.0,129.0112,129.147,128.9918,129.1276,2900.0
2015-04-02 13:15:00,133.18,133.42,133.16,133.38,5200.0,129.1858,129.4186,129.1664,129.3798,5200.0
2015-04-02 13:20:00,133.4,133.43,133.34,133.38,10400.0,129.3992,129.4283,129.341,129.3798,10400.0
2015-04-02 13:25:00,133.36,133.36,133.3,133.35,4600.0,129.3604,129.3604,129.3022,129.3507,4600.0
2015-04-02 13:30:00,133.37,133.42,133.28,133.35,5300.0,129.3701,129.4186,129.2828,129.3507,5300.0
2015-04-02 13:35:00,133.34,133.35,133.23,133.29,2900.0,129.341,129.3507,129.2343,129.2925,2900.0
2015-04-02 13:40:00,133.27,133.31,133.21,133.31,4100.0,129.2731,129.3119,129.2149,129.3119,4100.0
2015-04-02 13:45:00,133.3,133.36,133.24,133.34,5400.0,129.3022,129.3604,129.244,129.341,5400.0
2015-04-02 13:50:00,133.34,133.43,133.25,133.25,3900.0,129.341,129.4283,129.2537,129.2537,3900.0
2015-04-02 13:55:00,133.28,133.32,133.23,133.32,2300.0,129.2828,129.3216,129.2343,129.3216,2300.0
2015-04-02 14:00:00,133.32,133.35,133.21,133.27,6500.0,129.3216,129.3507,129.2149,129.2731,6500.0
2015-04-02 14:05:00,133.3,133.4,133.27,133.36,3700.0,129.3022,129.3992,129.2731,129.3604,3700.0
2015-04-02 14:10:00,133.39,133.39,133.24,133.34,6800.0,129.3895,129.3895,129.244,129.341,6800.0
2015-04-02 14:15:00,133.34,133.59,133.34,133.58,9300.0,129.341,129.5835,129.341,129.5738,9300.0
2015-04-02 14:20:00,133.54,133.57,133.44,133.47,6500.0,129.535,129.5641,129.438,129.4671,6500.0
2015-04-02 14:25:00,133.44,133.48,133.37,133.38,5400.0,129.438,129.4768,129.3701,129.3798,5400.0
2015-04-02 14:30:00,133.38,133.44,133.35,133.38,2500.0,129.3798,129.438,129.3507,129.3798,2500.0
2015-04-02 14:35:00,133.38,133.43,133.33,133.33,3700.0,129.3798,129.4283,129.3313,129.3313,3700.0
2015-04-02 14:40:00,133.29,133.32,133.07,133.1,8800.0,129.2925,129.3216,129.0791,129.1082,8800.0
2015-04-02 14:45:00,133.11,133.14,132.98,133.12,6000.0,129.1179,129.147,128.9918,129.1276,6000.0
2015-04-02 14:50:00,133.12,133.13,133.08,133.12,1700.0,129.1276,129.1373,129.0888,129.1276,1700.0
2015-04-02 14:55:00,133.12,133.18,133.09,133.14,6100.0,129.1276,129.1858,129.0985,129.147,6100.0
2015-04-02 15:00:00,133.12,133.25,133.12,133.2,4400.0,129.1276,129.2537,129.1276,129.2052,4400.0
2015-04-02 15:05:00,133.22,133.27,133.18,133.21,5500.0,129.2246,129.2731,129.1858,129.2149,5500.0
2015-04-02 15:10:00,133.22,133.24,133.06,133.11,6100.0,129.2246,129.244,129.0694,129.1179,6100.0
2015-04-02 15:15:00,133.12,133.13,133.06,133.06,5800.0,129.1276,129.1373,129.0694,129.0694,5800.0
2015-04-02 15:20:00,133.05,133.06,133.0,133.02,4500.0,129.0597,129.0694,129.0112,129.0306,4500.0
2015-04-02 15:25:00,133.04,133.18,133.03,133.11,9200.0,129.05,129.1858,129.0403,129.1179,9200.0
2015-04-02 15:30:00,133.11,133.14,133.05,133.1,5500.0,129.1179,129.147,129.0597,129.1082,5500.0
2015-04-02 15:35:00,133.1,133.22,133.1,133.2,11300.0,129.1082,129.2246,129.1082,129.2052,11300.0
2015-04-02 15:40:00,133.19,133.19,133.06,133.18,8200.0,129.1955,129.1955,129.0694,129.1858,8200.0
2015-04-02 15:45:00,133.2,133.35,133.18,133.34,17200.0,129.2052,129.3507,129.1858,129.341,17200.0
2015-04-02 15:50:00,133.34,133.34,133.19,133.19,12200.0,129.341,129.341,129.1955,129.1955,12200.0
2015-04-02 15:55:00,133.16,133.33,133.09,133.1,46400.0,129.1664,129.3313,129.0985,129.1082,46400.0
2015-04-06 09:30:00,132.46,132.53,132.27,132.36,7300.0,128.4874,128.5553,128.3031,128.3904,7300.0
2015-04-06 09:35:00,132.41,133.11,132.37,133.11,19400.0,128.4389,129.1179,128.4001,129.1179,19400.0
2015-04-06 09:40:00,133.18,133.74,133.18,133.61,7100.0,129.1858,129.729,129.1858,129.6029,7100.0
2015-04-06 09:45:00,133.74,133.94,133.59,133.72,31900.0,129.729,129.923,129.5835,129.7096,31900.0
2015-04-06 09:50:00,133.69,133.69,133.2,133.24,29500.0,129.6805,129.6805,129.2052,129.244,29500.0
2015-04-06 09:55:00,133.21,133.4,133.06,133.06,17800.0,129.2149,129.3992,129.0694,129.0694,17800.0
2015-04-06 10:00:00,133.07,133.28,133.06,133.08,11600.0,129.0791,129.2828,129.0694,129.0888,11600.0
2015-04-06 10:05:00,133.07,133.26,132.88,132.95,17800.0,129.0791,129.2634,128.8948,128.9627,17800.0
2015-04-06 10:10:00,132.99,133.05,132.9,132.91,3100.0,129.0015,129.0597,128.9142,128.9239,3100.0
2015-04-06 10:15:00,132.88,133.09,132.88,133.05,11600.0,128.8948,129.0985,128.8948,129.0597,11600.0
2015-04-06 10:20:00,133.06,133.44,133.02,133.29,18600.0,129.0694,129.438,129.0306,129.2925,18600.0
2015-04-06 10:25:00,133.28,133.38,133.21,133.38,3100.0,129.2828,129.3798,129.2149,129.3798,3100.0
2015-04-06 10:30:00,133.49,133.67,133.31,133.31,9000.0,129.4865,129.6611,129.3119,129.3119,9000.0
2015-04-06 10:35:00,133.3,133.43,133.24,133.3,9400.0,129.3022,129.4283,129.244,129.3022,9400.0
2015-04-06 10:40:00,133.31,133.33,133.14,133.21,6200.0,129.3119,129.3313,129.147,129.2149,6200.0
2015-04-06 10:45:00,133.28,133.3,133.13,133.28,3700.0,129.2828,129.3022,129.1373,129.2828,3700.0
2015-04-06 10:50:00,133.25,133.33,133.23,133.32,2900.0,129.2537,129.3313,129.2343,129.3216,2900.0
2015-04-06 10:55:00,133.31,133.38,133.29,133.3,8600.0,129.3119,129.3798,129.2925,129.3022,8600.0
2015-04-06 11:00:00,133.3,133.42,133.29,133.42,10200.0,129.3022,129.4186,129.2925,129.4186,10200.0
2015-04-06 11:05:00,133.36,133.54,133.36,133.54,5600.0,129.3604,129.535,129.3604,129.535,5600.0
2015-04-06 11:10:00,133.47,133.51,133.31,133.31,2700.0,129.4671,129.5059,129.3119,129.3119,2700.0
2015-04-06 11:15:00,133.33,133.5,133.31,133.5,5300.0,129.3313,129.4962,129.3119,129.4962,5300.0
2015-04-06 11:20:00,133.49,133.49,133.39,133.45,4300.0,129.4865,129.4865,129.3895,129.4477,4300.0
2015-04-06 11:25:00,133.49,133.53,133.41,133.52,3400.0,129.4865,129.5253,129.4089,129.5156,3400.0
2015-04-06 11:30:00,133.51,133.57,133.47,133.57,3200.0,129.5059,129.5641,129.4671,129.5641,3200.0
2015-04-06 11:35:00,133.53,133.61,133.43,133.58,5700.0,129.5253,129.6029,129.4283,129.5738,5700.0
2015-04-06 11:40:00,133.6,133.61,133.49,133.52,4500.0,129.5932,129.6029,129.4865,129.5156,4500.0
2015-04-06 11:45:00,133.49,133.63,133.49,133.51,6600.0,129.4865,129.6223,129.4865,129.5059,6600.0
2015-04-06 11:50:00,133.53,133.55,133.41,133.41,7000.0,129.5253,129.5447,129.4089,129.4089,7000.0
2015-04-06 11:55:00,133.42,133.63,133.42,133.61,5700.0,129.4186,129.6223,129.4186,129.6029,5700.0
2015-04-06 12:00:00,133.58,133.8,133.58,133.8,4900.0,129.5738,129.7872,129.5738,129.7872,4900.0
2015-04-06 12:05:00,133.8,133.82,133.73,133.74,8400.0,129.7872,129.8066,129.7193,129.729,8400.0
2015-04-06 12:10:00,133.73,133.75,133.64,133.68,3300.0,129.7193,129.7387,129.632,129.6708,3300.0
2015-04-06 12:15:00,133.67,133.7,133.64,133.7,4000.0,129.6611,129.6902,129.632,129.6902,4000.0
2015-04-06 12:20:00,133.67,133.83,133.64,133.78,6600.0,129.6611,129.8163,129.632,129.7678,6600.0
2015-04-06 12:25:00,133.8,133.88,133.74,133.84,5800.0,129.7872,129.8648,129.729,129.826,5800.0
2015-04-06 12:30:00,133.84,133.86,133.75,133.77,4000.0,129.826,129.8454,129.7387,129.7581,4000.0
2015-04-06 12:35:00,133.79,133.79,133.72,133.74,4100.0,129.7775,129.7775,129.7096,129.729,4100.0
2015-04-06 12:40:00,133.76,133.9,133.76,133.82,6900.0,129.7484,129.8842,129.7484,129.8066,6900.0
2015-04-06 12:45:00,133.81,133.94,133.81,133.94,6600.0,129.7969,129.923,129.7969,129.923,6600.0
2015-04-06 12:50:00,133.9,133.94,133.86,133.9,5600.0,129.8842,129.923,129.8454,129.8842,5600.0
2015-04-06 12:55:00,133.96,134.05,133.93,134.01,8800.0,129.9424,130.0297,129.9133,129.9909,8800.0
2015-04-06 13:00:00,134.05,134.15,134.02,134.04,5200.0,130.0297,130.1267,130.0006,130.02,5200.0
2015-04-06 13:05:00,134.03,134.06,133.86,133.86,17400.0,130.0103,130.0394,129.8454,129.8454,17400.0
2015-04-06 13:10:00,133.9,134.0,133.86,133.89,10500.0,129.8842,129.9812,129.8454,129.8745,10500.0
2015-04-06 13:15:00,133.89,133.94,133.81,133.91,13200.0,129.8745,129.923,129.7969,129.8939,13200.0
2015-04-06 13:20:00,133.91,134.11,133.91,134.11,3200.0,129.8939,130.0879,129.8939,130.0879,3200.0
2015-04-06 13:25:00,134.15,134.15,134.01,134.03,5300.0,130.1267,130.1267,129.9909,130.0103,5300.0
2015-04-06 13:30:00,134.07,134.07,133.97,133.97,4300.0,130.0491,130.0491,129.9521,129.9521,4300.0
2015-04-06 13:35:00,133.95,133.97,133.87,133.87,4400.0,129.9327,129.9521,129.8551,129.8551,4400.0
2015-04-06 13:40:00,133.91,133.92,133.81,133.83,9500.0,129.8939,129.9036,129.7969,129.8163,9500.0
2015-04-06 13:45:00,133.85,133.98,133.85,133.93,5100.0,129.8357,129.9618,129.8357,129.9133,5100.0
2015-04-06 13:50:00,133.94,134.03,133.94,134.03,5800.0,129.923,130.0103,129.923,130.0103,5800.0
2015-04-06 13:55:00,134.04,134.06,133.94,134.01,5600.0,130.02,130.0394,129.923,129.9909,5600.0
2015-04-06 14:00:00,134.02,134.02,133.93,133.97,5800.0,130.0006,130.0006,129.9133,129.9521,5800.0
2015-04-06 14:05:00,133.96,133.96,133.86,133.86,4200.0,129.9424,129.9424,129.8454,129.8454,4200.0
2015-04-06 14:10:00,133.86,133.9,133.81,133.88,3900.0,129.8454,129.8842,129.7969,129.8648,3900.0
2015-04-06 14:15:00,133.89,133.95,133.88,133.93,7300.0,129.8745,129.9327,129.8648,129.9133,7300.0
2015-04-06 14:20:00,133.9,133.93,133.72,133.81,12300.0,129.8842,129.9133,129.7096,129.7969,12300.0
2015-04-06 14:25:00,133.81,133.84,133.66,133.67,9600.0,129.7969,129.826,129.6514,129.6611,9600.0
2015-04-06 14:30:00,133.7,133.77,133.7,133.76,4200.0,129.6902,129.7581,129.6902,129.7484,4200.0
2015-04-06 14:35:00,133.79,133.82,133.73,133.76,4600.0,129.7775,129.8066,129.7193,129.7484,4600.0
2015-04-06 14:40:00,133.79,133.85,133.76,133.78,3000.0,129.7775,129.8357,129.7484,129.7678,3000.0
2015-04-06 14:45:00,133.78,133.81,133.73,133.76,4900.0,129.7678,129.7969,129.7193,129.7484,4900.0
2015-04-06 14:50:00,133.78,133.78,133.75,133.77,2000.0,129.7678,129.7678,129.7387,129.7581,2000.0
2015-04-06 14:55:00,133.78,133.81,133.66,133.66,8300.0,129.7678,129.7969,129.6514,129.6514,8300.0
2015-04-06 15:00:00,133.67,133.71,133.59,133.71,9500.0,129.6611,129.6999,129.5835,129.6999,9500.0
2015-04-06 15:05:00,133.71,133.75,133.55,133.59,7600.0,129.6999,129.7387,129.5447,129.5835,7600.0
2015-04-06 15:10:00,133.56,133.56,133.48,133.48,5300.0,129.5544,129.5544,129.4768,129.4768,5300.0
2015-04-06 15:15:00,133.47,133.47,133.39,133.39,5000.0,129.4671,129.4671,129.3895,129.3895,5000.0
2015-04-06 15:20:00,133.39,133.53,133.39,133.4,4000.0,129.3895,129.5253,129.3895,129.3992,4000.0
2015-04-06 15:25:00,133.4,133.49,133.4,133.44,6200.0,129.3992,129.4865,129.3992,129.438,6200.0
2015-04-06 15:30:00,133.44,133.51,133.41,133.48,9400.0,129.438,129.5059,129.4089,129.4768,9400.0
2015-04-06 15:35:00,133.48,133.5,133.38,133.39,6000.0,129.4768,129.4962,129.3798,129.3895,6000.0
2015-04-06 15:40:00,133.4,133.49,133.36,133.46,9300.0,129.3992,129.4865,129.3604,129.4574,9300.0
2015-04-06 15:45:00,133.51,133.56,133.37,133.48,21500.0,129.5059,129.5544,129.3701,129.4768,21500.0
2015-04-06 15:50:00,133.48,133.55,133.42,133.53,23700.0,129.4768,129.5447,129.4186,129.5253,23700.0
2015-04-06 15:55:00,133.53,133.59,133.44,133.49,38200.0,129.5253,129.5835,129.438,129.4865,38200.0
2015-04-07 09:30:00,133.96,134.28,133.71,134.18,26900.0,129.9424,130.2528,129.6999,130.1558,26900.0
2015-04-07 09:35:00,134.26,134.88,134.09,134.88,9500.0,130.2334,130.8348,130.0685,130.8348,9500.0
2015-04-07 09:40:00,134.76,134.89,134.55,134.74,13900.0,130.7184,130.8445,130.5147,130.699,13900.0
2015-04-07 09:45:00,134.83,135.0,134.77,134.83,14300.0,130.7863,130.9512,130.7281,130.7863,14300.0
2015-04-07 09:50:00,134.89,135.0,134.64,135.0,6200.0,130.8445,130.9512,130.602,130.9512,6200.0
2015-04-07 09:55:00,134.99,134.99,134.47,134.47,8000.0,130.9415,130.9415,130.4371,130.4371,8000.0
2015-04-07 10:00:00,134.42,134.49,134.24,134.24,3300.0,130.3886,130.4565,130.214,130.214,3300.0
2015-04-07 10:05:00,134.14,134.28,134.03,134.14,7100.0,130.117,130.2528,130.0103,130.117,7100.0
2015-04-07 10:10:00,134.04,134.24,133.99,134.14,14100.0,130.02,130.214,129.9715,130.117,14100.0
2015-04-07 10:15:00,134.06,134.12,134.01,134.11,6600.0,130.0394,130.0976,129.9909,130.0879,6600.0
2015-04-07 10:20:00,134.12,134.37,134.12,134.33,5700.0,130.0976,130.3401,130.0976,130.3013,5700.0
2015-04-07 10:25:00,134.32,134.4,134.29,134.4,3600.0,130.2916,130.3692,130.2625,130.3692,3600.0
2015-04-07 10:30:00,134.4,134.71,134.4,134.59,11600.0,130.3692,130.6699,130.3692,130.5535,11600.0
2015-04-07 10:35:00,134.62,134.62,134.38,134.41,14900.0,130.5826,130.5826,130.3498,130.3789,14900.0
2015-04-07 10:40:00,134.41,134.45,134.23,134.3,17900.0,130.3789,130.4177,130.2043,130.2722,17900.0
2015-04-07 10:45:00,134.34,134.55,134.31,134.39,10200.0,130.311,130.5147,130.2819,130.3595,10200.0
2015-04-07 10:50:00,134.4,134.48,134.21,134.22,17200.0,130.3692,130.4468,130.1849,130.1946,17200.0
2015-04-07 10:55:00,134.21,134.23,134.08,134.08,5500.0,130.1849,130.2043,130.0588,130.0588,5500.0
2015-04-07 11:00:00,134.12,134.14,134.05,134.1,5100.0,130.0976,130.117,130.0297,130.0782,5100.0
2015-04-07 11:05:00,134.11,134.14,134.05,134.08,1400.0,130.0879,130.117,130.0297,130.0588,1400.0
2015-04-07 11:10:00,134.09,134.25,134.07,134.16,10400.0,130.0685,130.2237,130.0491,130.1364,10400.0
2015-04-07 11:15:00,134.18,134.18,133.89,133.89,13900.0,130.1558,130.1558,129.8745,129.8745,13900.0
2015-04-07 11:20:00,133.91,133.96,133.88,133.89,1800.0,129.8939,129.9424,129.8648,129.8745,1800.0
2015-04-07 11:25:00,133.88,133.92,133.81,133.81,4400.0,129.8648,129.9036,129.7969,129.7969,4400.0
2015-04-07 11:30:00,133.81,133.96,133.81,133.96,3400.0,129.7969,129.9424,129.7969,129.9424,3400.0
2015-04-07 11:35:00,133.92,133.99,133.89,133.97,5600.0,129.9036,129.9715,129.8745,129.9521,5600.0
2015-04-07 11:40:00,133.9,133.99,133.85,133.92,2300.0,129.8842,129.9715,129.8357,129.9036,2300.0
2015-04-07 11:45:00,133.93,133.98,133.89,133.98,1400.0,129.9133,129.9618,129.8745,129.9618,1400.0
2015-04-07 11:50:00,133.96,134.06,133.93,134.04,1100.0,129.9424,130.0394,129.9133,130.02,1100.0
2015-04-07 11:55:00,134.0,134.0,133.93,133.98,900.0,129.9812,129.9812,129.9133,129.9618,900.0
2015-04-07 12:00:00,133.95,134.09,133.95,134.06,3300.0,129.9327,130.0685,129.9327,130.0394,3300.0
2015-04-07 12:05:00,134.05,134.07,133.98,133.99,4700.0,130.0297,130.0491,129.9618,129.9715,4700.0
2015-04-07 12:10:00,134.04,134.06,134.0,134.06,1000.0,130.02,130.0394,129.9812,130.0394,1000.0
2015-04-07 12:15:00,134.04,134.06,133.96,133.97,2700.0,130.02,130.0394,129.9424,129.9521,2700.0
2015-04-07 12:20:00,134.02,134.12,134.0,134.12,2500.0,130.0006,130.0976,129.9812,130.0976,2500.0
2015-04-07 12:25:00,134.1,134.24,134.08,134.24,5600.0,130.0782,130.214,130.0588,130.214,5600.0
2015-04-07 12:30:00,134.16,134.23,134.16,134.16,1200.0,130.1364,130.2043,130.1364,130.1364,1200.0
2015-04-07 12:35:00,134.13,134.15,134.1,134.1,1700.0,130.1073,130.1267,130.0782,130.0782,1700.0
2015-04-07 12:40:00,134.07,134.1,133.96,134.02,10200.0,130.0491,130.0782,129.9424,130.0006,10200.0
2015-04-07 12:45:00,133.98,133.98,133.92,133.93,1100.0,129.9618,129.9618,129.9036,129.9133,1100.0
2015-04-07 12:50:00,133.88,134.01,133.88,134.01,1000.0,129.8648,129.9909,129.8648,129.9909,1000.0
2015-04-07 12:55:00,134.01,134.01,134.01,134.01,0.0,129.9909,129.9909,129.9909,129.9909,0.0
2015-04-07 13:00:00,133.93,133.95,133.88,133.89,4300.0,129.9133,129.9327,129.8648,129.8745,4300.0
2015-04-07 13:05:00,133.87,133.92,133.83,133.88,4000.0,129.8551,129.9036,129.8163,129.8648,4000.0
2015-04-07 13:10:00,133.87,133.96,133.84,133.96,2600.0,129.8551,129.9424,129.826,129.9424,2600.0
2015-04-07 13:15:00,133.92,134.0,133.88,134.0,11100.0,129.9036,129.9812,129.8648,129.9812,11100.0
2015-04-07 13:20:00,133.97,134.0,133.93,133.96,1600.0,129.9521,129.9812,129.9133,129.9424,1600.0
2015-04-07 13:25:00,133.97,133.98,133.93,133.96,1200.0,129.9521,129.9618,129.9133,129.9424,1200.0
2015-04-07 13:30:00,133.99,133.99,133.92,133.92,1200.0,129.9715,129.9715,129.9036,129.9036,1200.0
2015-04-07 13:35:00,133.91,133.93,133.84,133.87,2700.0,129.8939,129.9133,129.826,129.8551,2700.0
2015-04-07 13:40:00,133.84,134.0,133.83,133.91,4400.0,129.826,129.9812,129.8163,129.8939,4400.0
2015-04-07 13:45:00,133.86,133.87,133.76,133.8,7600.0,129.8454,129.8551,129.7484,129.7872,7600.0
2015-04-07 13:50:00,133.8,133.88,133.76,133.81,2100.0,129.7872,129.8648,129.7484,129.7969,2100.0
2015-04-07 13:55:00,133.82,133.83,133.77,133.77,1300.0,129.8066,129.8163,129.7581,129.7581,1300.0
2015-04-07 14:00:00,133.78,133.78,133.71,133.72,2700.0,129.7678,129.7678,129.6999,129.7096,2700.0
2015-04-07 14:05:00,133.76,133.88,133.74,133.88,2100.0,129.7484,129.8648,129.729,129.8648,2100.0
2015-04-07 14:10:00,133.87,133.9,133.87,133.9,800.0,129.8551,129.8842,129.8551,129.8842,800.0
2015-04-07 14:15:00,133.83,133.83,133.78,133.78,700.0,129.8163,129.8163,129.7678,129.7678,700.0
2015-04-07 14:20:00,133.78,133.78,133.69,133.77,2500.0,129.7678,129.7678,129.6805,129.7581,2500.0
2015-04-07 14:25:00,133.8,133.84,133.74,133.84,1900.0,129.7872,129.826,129.729,129.826,1900.0
2015-04-07 14:30:00,133.84,133.87,133.8,133.84,2000.0,129.826,129.8551,129.7872,129.826,2000.0
2015-04-07 14:35:00,133.85,133.9,133.78,133.82,6100.0,129.8357,129.8842,129.7678,129.8066,6100.0
2015-04-07 14:40:00,133.83,133.83,133.79,133.81,6200.0,129.8163,129.8163,129.7775,129.7969,6200.0
2015-04-07 14:45:00,133.77,133.9,133.77,133.9,4900.0,129.7581,129.8842,129.7581,129.8842,4900.0
2015-04-07 14:50:00,133.89,133.92,133.8,133.81,3600.0,129.8745,129.9036,129.7872,129.7969,3600.0
2015-04-07 14:55:00,133.79,133.79,133.7,133.75,2600.0,129.7775,129.7775,129.6902,129.7387,2600.0
2015-04-07 15:00:00,133.72,133.76,133.61,133.63,4900.0,129.7096,129.7484,129.6029,129.6223,4900.0
2015-04-07 15:05:00,133.64,133.66,133.56,133.56,6800.0,129.632,129.6514,129.5544,129.5544,6800.0
2015-04-07 15:10:00,133.55,133.62,133.52,133.57,8400.0,129.5447,129.6126,129.5156,129.5641,8400.0
2015-04-07 15:15:00,133.53,133.54,133.46,133.49,11100.0,129.5253,129.535,129.4574,129.4865,11100.0
2015-04-07 15:20:00,133.47,133.47,133.31,133.31,8700.0,129.4671,129.4671,129.3119,129.3119,8700.0
2015-04-07 15:25:00,133.31,133.44,133.31,133.4,8100.0,129.3119,129.438,129.3119,129.3992,8100.0
2015-04-07 15:30:00,133.38,133.51,133.36,133.41,5900.0,129.3798,129.5059,129.3604,129.4089,5900.0
2015-04-07 15:35:00,133.41,133.43,133.18,133.21,7400.0,129.4089,129.4283,129.1858,129.2149,7400.0
2015-04-07 15:40:00,133.18,133.24,133.02,133.24,10600.0,129.1858,129.244,129.0306,129.244,10600.0
2015-04-07 15:45:00,133.25,133.39,133.25,133.33,16700.0,129.2537,129.3895,129.2537,129.3313,16700.0
2015-04-07 15:50:00,133.31,133.33,133.12,133.15,22000.0,129.3119,129.3313,129.1276,129.1567,22000.0
2015-04-07 15:55:00,133.15,133.17,133.02,133.03,78600.0,129.1567,129.1761,129.0306,129.0403,78600.0
2015-04-08 09:30:00,133.0,133.34,132.59,132.99,28500.0,129.0112,129.341,128.6135,129.0015,28500.0
2015-04-08 09:35:00,132.91,133.7,132.9,133.7,13000.0,128.9239,129.6902,128.9142,129.6902,13000.0
2015-04-08 09:40:00,133.69,134.16,133.69,134.03,4500.0,129.6805,130.1364,129.6805,130.0103,4500.0
2015-04-08 09:45:00,134.08,134.08,133.83,133.97,5500.0,130.0588,130.0588,129.8163,129.9521,5500.0
2015-04-08 09:50:00,133.84,133.96,133.57,133.59,7500.0,129.826,129.9424,129.5641,129.5835,7500.0
2015-04-08 09:55:00,133.58,133.63,133.41,133.56,14600.0,129.5738,129.6223,129.4089,129.5544,14600.0
2015-04-08 10:00:00,133.46,133.67,133.32,133.33,14000.0,129.4574,129.6611,129.3216,129.3313,14000.0
2015-04-08 10:05:00,133.31,133.55,133.3,133.38,3900.0,129.3119,129.5447,129.3022,129.3798,3900.0
2015-04-08 10:10:00,133.32,133.41,133.13,133.17,7000.0,129.3216,129.4089,129.1373,129.1761,7000.0
2015-04-08 10:15:00,133.16,133.23,133.01,133.03,15200.0,129.1664,129.2343,129.0209,129.0403,15200.0
2015-04-08 10:20:00,133.07,133.15,133.03,133.12,11000.0,129.0791,129.1567,129.0403,129.1276,11000.0
2015-04-08 10:25:00,133.15,133.18,133.07,133.18,5400.0,129.1567,129.1858,129.0791,129.1858,5400.0
2015-04-08 10:30:00,133.06,133.14,132.99,133.08,10300.0,129.0694,129.147,129.0015,129.0888,10300.0
2015-04-08 10:35:00,133.08,133.19,132.98,133.11,7400.0,129.0888,129.1955,128.9918,129.1179,7400.0
2015-04-08 10:40:00,133.04,133.04,132.69,132.75,11500.0,129.05,129.05,128.7105,128.7687,11500.0
2015-04-08 10:45:00,132.7,132.82,132.55,132.82,12100.0,128.7202,128.8366,128.5747,128.8366,12100.0
2015-04-08 10:50:00,132.8,133.08,132.79,133.06,2900.0,128.8172,129.0888,128.8075,129.0694,2900.0
2015-04-08 10:55:00,133.04,133.05,132.75,132.82,8100.0,129.05,129.0597,128.7687,128.8366,8100.0
2015-04-08 11:00:00,132.79,132.92,132.67,132.89,6700.0,128.8075,128.9336,128.6911,128.9045,6700.0
2015-04-08 11:05:00,132.84,132.94,132.76,132.94,5700.0,128.856,128.953,128.7784,128.953,5700.0
2015-04-08 11:10:00,132.9,132.94,132.8,132.84,8400.0,128.9142,128.953,128.8172,128.856,8400.0
2015-04-08 11:15:00,132.88,133.13,132.88,133.13,11400.0,128.8948,129.1373,128.8948,129.1373,11400.0
2015-04-08 11:20:00,133.16,133.16,132.88,132.88,4800.0,129.1664,129.1664,128.8948,128.8948,4800.0
2015-04-08 11:25:00,132.9,133.25,132.84,133.25,12100.0,128.9142,129.2537,128.856,129.2537,12100.0
2015-04-08 11:30:00,133.27,133.3,133.05,133.09,23400.0,129.2731,129.3022,129.0597,129.0985,23400.0
2015-04-08 11:35:00,133.16,133.21,133.1,133.1,27100.0,129.1664,129.2149,129.1082,129.1082,27100.0
2015-04-08 11:40:00,133.14,133.2,133.05,133.15,24500.0,129.147,129.2052,129.0597,129.1567,24500.0
2015-04-08 11:45:00,133.19,133.2,133.07,133.15,19000.0,129.1955,129.2052,129.0791,129.1567,19000.0
2015-04-08 11:50:00,133.2,133.22,133.02,133.02,9200.0,129.2052,129.2246,129.0306,129.0306,9200.0
2015-04-08 11:55:00,133.05,133.22,133.02,133.15,21400.0,129.0597,129.2246,129.0306,129.1567,21400.0
2015-04-08 12:00:00,133.17,133.21,133.0,133.0,3500.0,129.1761,129.2149,129.0112,129.0112,3500.0
2015-04-08 12:05:00,133.0,133.0,132.9,133.0,8500.0,129.0112,129.0112,128.9142,129.0112,8500.0
2015-04-08 12:10:00,133.1,133.12,133.04,133.09,5800.0,129.1082,129.1276,129.05,129.0985,5800.0
2015-04-08 12:15:00,133.12,133.17,133.1,133.15,5300.0,129.1276,129.1761,129.1082,129.1567,5300.0
2015-04-08 12:20:00,133.14,133.15,133.03,133.09,15900.0,129.147,129.1567,129.0403,129.0985,15900.0
2015-04-08 12:25:00,133.05,133.13,133.0,133.13,4500.0,129.0597,129.1373,129.0112,129.1373,4500.0
2015-04-08 12:30:00,133.06,133.1,133.02,133.09,1800.0,129.0694,129.1082,129.0306,129.0985,1800.0
2015-04-08 12:35:00,133.11,133.13,133.05,133.09,2500.0,129.1179,129.1373,129.0597,129.0985,2500.0
2015-04-08 12:40:00,133.09,133.16,133.09,133.12,4100.0,129.0985,129.1664,129.0985,129.1276,4100.0
2015-04-08 12:45:00,133.11,133.16,133.11,133.15,2000.0,129.1179,129.1664,129.1179,129.1567,2000.0
2015-04-08 12:50:00,133.16,133.19,132.99,132.99,4500.0,129.1664,129.1955,129.0015,129.0015,4500.0
2015-04-08 12:55:00,133.05,133.15,133.05,133.1,2000.0,129.0597,129.1567,129.0597,129.1082,2000.0
2015-04-08 13:00:00,133.1,133.13,133.08,133.12,1600.0,129.1082,129.1373,129.0888,129.1276,1600.0
2015-04-08 13:05:00,133.12,133.18,133.12,133.12,9500.0,129.1276,129.1858,129.1276,129.1276,9500.0
2015-04-08 13:10:00,133.15,133.17,133.01,133.01,6600.0,129.1567,129.1761,129.0209,129.0209,6600.0
2015-04-08 13:15:00,132.97,132.99,132.86,132.91,5000.0,128.9821,129.0015,128.8754,128.9239,5000.0
2015-04-08 13:20:00,132.93,132.97,132.87,132.88,8700.0,128.9433,128.9821,128.8851,128.8948,8700.0
2015-04-08 13:25:00,132.93,133.03,132.88,133.02,2400.0,128.9433,129.0403,128.8948,129.0306,2400.0
2015-04-08 13:30:00,133.02,133.05,132.98,133.01,900.0,129.0306,129.0597,128.9918,129.0209,900.0
2015-04-08 13:35:00,133.02,133.03,132.97,132.99,2900.0,129.0306,129.0403,128.9821,129.0015,2900.0
2015-04-08 13:40:00,132.98,132.98,132.9,132.91,2700.0,128.9918,128.9918,128.9142,128.9239,2700.0
2015-04-08 13:45:00,132.91,132.99,132.88,132.91,3700.0,128.9239,129.0015,128.8948,128.9239,3700.0
2015-04-08 13:50:00,132.93,133.09,132.91,133.05,1700.0,128.9433,129.0985,128.9239,129.0597,1700.0
2015-04-08 13:55:00,133.01,133.06,132.91,133.02,3700.0,129.0209,129.0694,128.9239,129.0306,3700.0
2015-04-08 14:00:00,132.96,132.96,132.62,132.71,7400.0,128.9724,128.9724,128.6426,128.7299,7400.0
2015-04-08 14:05:00,132.68,132.81,132.14,132.16,10300.0,128.7008,128.8269,128.177,128.1964,10300.0
2015-04-08 14:10:00,132.11,132.93,132.11,132.84,6300.0,128.1479,128.9433,128.1479,128.856,6300.0
2015-04-08 14:15:00,132.89,133.04,132.76,133.0,6100.0,128.9045,129.05,128.7784,129.0112,6100.0
2015-04-08 14:20:00,133.06,133.13,132.86,132.9,4400.0,129.0694,129.1373,128.8754,128.9142,4400.0
2015-04-08 14:25:00,132.86,132.93,132.8,132.87,3700.0,128.8754,128.9433,128.8172,128.8851,3700.0
2015-04-08 14:30:00,132.78,132.87,132.73,132.87,2500.0,128.7978,128.8851,128.7493,128.8851,2500.0
2015-04-08 14:35:00,132.95,132.95,132.75,132.85,4700.0,128.9627,128.9627,128.7687,128.8657,4700.0
2015-04-08 14:40:00,132.84,132.84,132.61,132.74,3800.0,128.856,128.856,128.6329,128.759,3800.0
2015-04-08 14:45:00,132.78,132.84,132.71,132.83,4100.0,128.7978,128.856,128.7299,128.8463,4100.0
2015-04-08 14:50:00,132.83,132.87,132.62,132.63,13000.0,128.8463,128.8851,128.6426,128.6523,13000.0
2015-04-08 14:55:00,132.63,132.78,132.59,132.78,9900.0,128.6523,128.7978,128.6135,128.7978,9900.0
2015-04-08 15:00:00,132.78,132.81,132.72,132.8,8800.0,128.7978,128.8269,128.7396,128.8172,8800.0
2015-04-08 15:05:00,132.82,132.87,132.78,132.82,12400.0,128.8366,128.8851,128.7978,128.8366,12400.0
2015-04-08 15:10:00,132.79,132.79,132.62,132.64,23700.0,128.8075,128.8075,128.6426,128.662,23700.0
2015-04-08 15:15:00,132.64,132.75,132.62,132.73,16400.0,128.662,128.7687,128.6426,128.7493,16400.0
2015-04-08 15:20:00,132.76,132.77,132.63,132.68,11600.0,128.7784,128.7881,128.6523,128.7008,11600.0
2015-04-08 15:25:00,132.7,132.9,132.69,132.77,6800.0,128.7202,128.9142,128.7105,128.7881,6800.0
2015-04-08 15:30:00,132.79,132.81,132.68,132.73,12200.0,128.8075,128.8269,128.7008,128.7493,12200.0
2015-04-08 15:35:00,132.74,132.88,132.73,132.85,9200.0,128.759,128.8948,128.7493,128.8657,9200.0
2015-04-08 15:40:00,132.84,132.95,132.73,132.77,11200.0,128.856,128.9627,128.7493,128.7881,11200.0
2015-04-08 15:45:00,132.79,132.91,132.73,132.76,24400.0,128.8075,128.9239,128.7493,128.7784,24400.0
2015-04-08 15:50:00,132.77,132.88,132.74,132.84,31400.0,128.7881,128.8948,128.759,128.856,31400.0
2015-04-08 15:55:00,132.83,132.93,132.73,132.86,78400.0,128.8463,128.9433,128.7493,128.8754,78400.0
2015-04-09 09:30:00,132.91,133.04,132.46,133.03,24700.0,128.9239,129.05,128.4874,129.0403,24700.0
2015-04-09 09:35:00,133.03,133.44,132.98,133.01,10300.0,129.0403,129.438,128.9918,129.0209,10300.0
2015-04-09 09:40:00,133.04,133.42,132.98,133.3,27300.0,129.05,129.4186,128.9918,129.3022,27300.0
2015-04-09 09:45:00,133.26,133.34,133.1,133.17,29800.0,129.2634,129.341,129.1082,129.1761,29800.0
2015-04-09 09:50:00,133.22,133.27,133.01,133.16,25100.0,129.2246,129.2731,129.0209,129.1664,25100.0
2015-04-09 09:55:00,133.28,133.52,133.25,133.52,4400.0,129.2828,129.5156,129.2537,129.5156,4400.0
2015-04-09 10:00:00,133.56,133.88,133.56,133.81,10000.0,129.5544,129.8648,129.5544,129.7969,10000.0
2015-04-09 10:05:00,133.72,133.72,133.23,133.31,7900.0,129.7096,129.7096,129.2343,129.3119,7900.0
2015-04-09 10:10:00,133.31,133.41,133.06,133.23,15800.0,129.3119,129.4089,129.0694,129.2343,15800.0
2015-04-09 10:15:00,133.23,133.24,133.04,133.07,7900.0,129.2343,129.244,129.05,129.0791,7900.0
2015-04-09 10:20:00,133.04,133.27,132.98,133.1,7200.0,129.05,129.2731,128.9918,129.1082,7200.0
2015-04-09 10:25:00,133.08,133.33,133.06,133.24,1900.0,129.0888,129.3313,129.0694,129.244,1900.0
2015-04-09 10:30:00,133.26,133.33,133.1,133.1,4400.0,129.2634,129.3313,129.1082,129.1082,4400.0
2015-04-09 10:35:00,133.18,133.27,133.02,133.05,6700.0,129.1858,129.2731,129.0306,129.0597,6700.0
2015-04-09 10:40:00,133.01,133.07,132.79,132.91,4200.0,129.0209,129.0791,128.8075,128.9239,4200.0
2015-04-09 10:45:00,132.86,132.86,132.73,132.76,2600.0,128.8754,128.8754,128.7493,128.7784,2600.0
2015-04-09 10:50:00,132.81,132.82,132.52,132.65,7400.0,128.8269,128.8366,128.5456,128.6717,7400.0
2015-04-09 10:55:00,132.65,132.82,132.57,132.77,8100.0,128.6717,128.8366,128.5941,128.7881,8100.0
2015-04-09 11:00:00,132.77,132.83,132.69,132.79,2300.0,128.7881,128.8463,128.7105,128.8075,2300.0
2015-04-09 11:05:00,132.79,132.84,132.75,132.79,5100.0,128.8075,128.856,128.7687,128.8075,5100.0
2015-04-09 11:10:00,132.72,132.81,132.69,132.79,1800.0,128.7396,128.8269,128.7105,128.8075,1800.0
2015-04-09 11:15:00,132.77,132.81,132.54,132.57,11200.0,128.7881,128.8269,128.565,128.5941,11200.0
2015-04-09 11:20:00,132.57,132.63,132.43,132.63,2100.0,128.5941,128.6523,128.4583,128.6523,2100.0
2015-04-09 11:25:00,132.63,132.88,132.63,132.82,1500.0,128.6523,128.8948,128.6523,128.8366,1500.0
2015-04-09 11:30:00,132.83,133.07,132.81,133.04,6000.0,128.8463,129.0791,128.8269,129.05,6000.0
2015-04-09 11:35:00,133.06,133.11,133.0,133.01,1600.0,129.0694,129.1179,129.0112,129.0209,1600.0
2015-04-09 11:40:00,133.01,133.17,132.98,133.17,1900.0,129.0209,129.1761,128.9918,129.1761,1900.0
2015-04-09 11:45:00,133.23,133.27,133.03,133.12,4400.0,129.2343,129.2731,129.0403,129.1276,4400.0
2015-04-09 11:50:00,133.07,133.14,133.05,133.06,3800.0,129.0791,129.147,129.0597,129.0694,3800.0
2015-04-09 11:55:00,133.07,133.1,133.03,133.03,1900.0,129.0791,129.1082,129.0403,129.0403,1900.0
2015-04-09 12:00:00,133.12,133.16,133.07,133.16,900.0,129.1276,129.1664,129.0791,129.1664,900.0
2015-04-09 12:05:00,133.2,133.23,133.15,133.22,1300.0,129.2052,129.2343,129.1567,129.2246,1300.0
2015-04-09 12:10:00,133.2,133.2,133.1,133.15,2700.0,129.2052,129.2052,129.1082,129.1567,2700.0
2015-04-09 12:15:00,133.17,133.17,133.0,133.06,7100.0,129.1761,129.1761,129.0112,129.0694,7100.0
2015-04-09 12:20:00,133.02,133.04,132.96,133.02,6400.0,129.0306,129.05,128.9724,129.0306,6400.0
2015-04-09 12:25:00,133.12,133.31,133.12,133.25,3100.0,129.1276,129.3119,129.1276,129.2537,3100.0
2015-04-09 12:30:00,133.19,133.24,133.03,133.03,8100.0,129.1955,129.244,129.0403,129.0403,8100.0
2015-04-09 12:35:00,132.99,133.18,132.99,133.16,3200.0,129.0015,129.1858,129.0015,129.1664,3200.0
2015-04-09 12:40:00,133.14,133.28,133.1,133.1,7500.0,129.147,129.2828,129.1082,129.1082,7500.0
2015-04-09 12:45:00,133.16,133.23,133.11,133.23,1900.0,129.1664,129.2343,129.1179,129.2343,1900.0
2015-04-09 12:50:00,133.21,133.21,133.04,133.09,5900.0,129.2149,129.2149,129.05,129.0985,5900.0
2015-04-09 12:55:00,133.07,133.12,133.06,133.1,5900.0,129.0791,129.1276,129.0694,129.1082,5900.0
2015-04-09 13:00:00,133.1,133.12,132.99,133.0,9400.0,129.1082,129.1276,129.0015,129.0112,9400.0
2015-04-09 13:05:00,133.01,133.06,132.98,133.03,2800.0,129.0209,129.0694,128.9918,129.0403,2800.0
2015-04-09 13:10:00,133.06,133.13,133.0,133.07,13100.0,129.0694,129.1373,129.0112,129.0791,13100.0
2015-04-09 13:15:00,133.07,133.1,133.04,133.08,2300.0,129.0791,129.1082,129.05,129.0888,2300.0
2015-04-09 13:20:00,133.14,133.21,133.04,133.13,5400.0,129.147,129.2149,129.05,129.1373,5400.0
2015-04-09 13:25:00,133.13,133.21,133.1,133.11,2500.0,129.1373,129.2149,129.1082,129.1179,2500.0
2015-04-09 13:30:00,133.09,133.09,132.99,133.02,3200.0,129.0985,129.0985,129.0015,129.0306,3200.0
2015-04-09 13:35:00,133.0,133.05,132.93,132.97,3000.0,129.0112,129.0597,128.9433,128.9821,3000.0
2015-04-09 13:40:00,132.96,133.03,132.91,132.96,5500.0,128.9724,129.0403,128.9239,128.9724,5500.0
2015-04-09 13:45:00,132.99,133.09,132.97,133.04,5100.0,129.0015,129.0985,128.9821,129.05,5100.0
2015-04-09 13:50:00,133.04,133.04,132.88,132.91,2400.0,129.05,129.05,128.8948,128.9239,2400.0
2015-04-09 13:55:00,132.9,132.91,132.86,132.91,2500.0,128.9142,128.9239,128.8754,128.9239,2500.0
2015-04-09 14:00:00,132.91,133.0,132.88,132.99,2100.0,128.9239,129.0112,128.8948,129.0015,2100.0
2015-04-09 14:05:00,132.97,132.99,132.89,132.9,4000.0,128.9821,129.0015,128.9045,128.9142,4000.0
2015-04-09 14:10:00,132.93,132.98,132.9,132.95,5500.0,128.9433,128.9918,128.9142,128.9627,5500.0
2015-04-09 14:15:00,132.94,132.95,132.87,132.89,7900.0,128.953,128.9627,128.8851,128.9045,7900.0
2015-04-09 14:20:00,132.89,132.92,132.71,132.81,2700.0,128.9045,128.9336,128.7299,128.8269,2700.0
2015-04-09 14:25:00,132.85,132.93,132.81,132.82,2800.0,128.8657,128.9433,128.8269,128.8366,2800.0
2015-04-09 14:30:00,132.8,132.87,132.76,132.87,3500.0,128.8172,128.8851,128.7784,128.8851,3500.0
2015-04-09 14:35:00,132.82,133.14,132.82,133.11,6600.0,128.8366,129.147,128.8366,129.1179,6600.0
2015-04-09 14:40:00,133.1,133.12,133.0,133.0,6500.0,129.1082,129.1276,129.0112,129.0112,6500.0
2015-04-09 14:45:00,133.01,133.03,132.96,133.0,5600.0,129.0209,129.0403,128.9724,129.0112,5600.0
2015-04-09 14:50:00,132.99,133.01,132.96,133.0,2400.0,129.0015,129.0209,128.9724,129.0112,2400.0
2015-04-09 14:55:00,132.99,133.1,132.97,133.05,5800.0,129.0015,129.1082,128.9821,129.0597,5800.0
2015-04-09 15:00:00,133.05,133.23,133.05,133.22,7700.0,129.0597,129.2343,129.0597,129.2246,7700.0
2015-04-09 15:05:00,133.21,133.22,133.13,133.15,8500.0,129.2149,129.2246,129.1373,129.1567,8500.0
2015-04-09 15:10:00,133.19,133.47,133.18,133.47,19600.0,129.1955,129.4671,129.1858,129.4671,19600.0
2015-04-09 15:15:00,133.43,133.52,133.39,133.47,6100.0,129.4283,129.5156,129.3895,129.4671,6100.0
2015-04-09 15:20:00,133.57,133.58,133.49,133.55,4500.0,129.5641,129.5738,129.4865,129.5447,4500.0
2015-04-09 15:25:00,133.54,133.73,133.54,133.67,4300.0,129.535,129.7193,129.535,129.6611,4300.0
2015-04-09 15:30:00,133.68,133.68,133.43,133.43,6300.0,129.6708,129.6708,129.4283,129.4283,6300.0
2015-04-09 15:35:00,133.37,133.44,133.33,133.39,4800.0,129.3701,129.438,129.3313,129.3895,4800.0
2015-04-09 15:40:00,133.42,133.49,133.38,133.47,5400.0,129.4186,129.4865,129.3798,129.4671,5400.0
2015-04-09 15:45:00,133.44,133.48,133.31,133.43,9400.0,129.438,129.4768,129.3119,129.4283,9400.0
2015-04-09 15:50:00,133.45,133.56,133.41,133.51,6700.0,129.4477,129.5544,129.4089,129.5059,6700.0
2015-04-09 15:55:00,133.49,133.65,133.47,133.54,22600.0,129.4865,129.6417,129.4671,129.535,22600.0
2015-04-10 09:30:00,133.43,133.7,133.41,133.56,25400.0,129.4283,129.6902,129.4089,129.5544,25400.0
2015-04-10 09:35:00,133.66,133.71,133.29,133.29,2500.0,129.6514,129.6999,129.2925,129.2925,2500.0
2015-04-10 09:40:00,133.28,133.28,132.92,132.92,6700.0,129.2828,129.2828,128.9336,128.9336,6700.0
2015-04-10 09:45:00,132.93,133.61,132.93,133.5,5500.0,128.9433,129.6029,128.9433,129.4962,5500.0
2015-04-10 09:50:00,133.53,133.58,133.44,133.58,2000.0,129.5253,129.5738,129.438,129.5738,2000.0
2015-04-10 09:55:00,133.52,133.61,133.39,133.61,2600.0,129.5156,129.6029,129.3895,129.6029,2600.0
2015-04-10 10:00:00,133.56,133.7,133.5,133.65,4100.0,129.5544,129.6902,129.4962,129.6417,4100.0
2015-04-10 10:05:00,133.65,133.69,133.45,133.45,15400.0,129.6417,129.6805,129.4477,129.4477,15400.0
2015-04-10 10:10:00,133.44,133.5,133.33,133.47,3600.0,129.438,129.4962,129.3313,129.4671,3600.0
2015-04-10 10:15:00,133.44,133.57,133.35,133.35,3900.0,129.438,129.5641,129.3507,129.3507,3900.0
2015-04-10 10:20:00,133.44,133.56,133.42,133.42,2100.0,129.438,129.5544,129.4186,129.4186,2100.0
2015-04-10 10:25:00,133.4,133.56,133.37,133.53,7200.0,129.3992,129.5544,129.3701,129.5253,7200.0
2015-04-10 10:30:00,133.57,133.59,133.4,133.48,13700.0,129.5641,129.5835,129.3992,129.4768,13700.0
2015-04-10 10:35:00,133.5,133.72,133.5,133.62,3900.0,129.4962,129.7096,129.4962,129.6126,3900.0
2015-04-10 10:40:00,133.62,133.63,133.48,133.54,8100.0,129.6126,129.6223,129.4768,129.535,8100.0
2015-04-10 10:45:00,133.57,133.57,133.43,133.49,6100.0,129.5641,129.5641,129.4283,129.4865,6100.0
2015-04-10 10:50:00,133.47,133.66,133.46,133.66,11800.0,129.4671,129.6514,129.4574,129.6514,11800.0
2015-04-10 10:55:00,133.67,133.67,133.56,133.56,5900.0,129.6611,129.6611,129.5544,129.5544,5900.0
2015-04-10 11:00:00,133.53,133.62,133.53,133.55,4100.0,129.5253,129.6126,129.5253,129.5447,4100.0
2015-04-10 11:05:00,133.56,133.65,133.56,133.64,2200.0,129.5544,129.6417,129.5544,129.632,2200.0
2015-04-10 11:10:00,133.61,133.67,133.59,133.67,6600.0,129.6029,129.6611,129.5835,129.6611,6600.0
2015-04-10 11:15:00,133.67,133.82,133.67,133.75,3400.0,129.6611,129.8066,129.6611,129.7387,3400.0
2015-04-10 11:20:00,133.84,133.89,133.81,133.85,2300.0,129.826,129.8745,129.7969,129.8357,2300.0
2015-04-10 11:25:00,133.86,133.86,133.66,133.8,23900.0,129.8454,129.8454,129.6514,129.7872,23900.0
2015-04-10 11:30:00,133.83,133.84,133.73,133.8,3900.0,129.8163,129.826,129.7193,129.7872,3900.0
2015-04-10 11:35:00,133.82,133.82,133.73,133.8,5800.0,129.8066,129.8066,129.7193,129.7872,5800.0
2015-04-10 11:40:00,133.8,133.87,133.71,133.86,4200.0,129.7872,129.8551,129.6999,129.8454,4200.0
2015-04-10 11:45:00,133.84,133.87,133.8,133.81,2700.0,129.826,129.8551,129.7872,129.7969,2700.0
2015-04-10 11:50:00,133.8,133.83,133.79,133.82,2400.0,129.7872,129.8163,129.7775,129.8066,2400.0
2015-04-10 11:55:00,133.82,133.85,133.79,133.79,1600.0,129.8066,129.8357,129.7775,129.7775,1600.0
2015-04-10 12:00:00,133.83,133.88,133.82,133.88,3500.0,129.8163,129.8648,129.8066,129.8648,3500.0
2015-04-10 12:05:00,133.88,133.91,133.86,133.9,2000.0,129.8648,129.8939,129.8454,129.8842,2000.0
2015-04-10 12:10:00,133.89,133.97,133.85,133.91,9400.0,129.8745,129.9521,129.8357,129.8939,9400.0
2015-04-10 12:15:00,133.89,133.9,133.86,133.9,2600.0,129.8745,129.8842,129.8454,129.8842,2600.0
2015-04-10 12:20:00,133.91,133.93,133.87,133.9,2000.0,129.8939,129.9133,129.8551,129.8842,2000.0
2015-04-10 12:25:00,133.92,133.97,133.89,133.96,4300.0,129.9036,129.9521,129.8745,129.9424,4300.0
2015-04-10 12:30:00,133.92,134.02,133.89,134.02,10200.0,129.9036,130.0006,129.8745,130.0006,10200.0
2015-04-10 12:35:00,134.02,134.19,133.98,134.19,4900.0,130.0006,130.1655,129.9618,130.1655,4900.0
2015-04-10 12:40:00,134.2,134.22,134.12,134.19,3300.0,130.1752,130.1946,130.0976,130.1655,3300.0
2015-04-10 12:45:00,134.17,134.27,134.16,134.22,5500.0,130.1461,130.2431,130.1364,130.1946,5500.0
2015-04-10 12:50:00,134.2,134.23,134.14,134.18,5300.0,130.1752,130.2043,130.117,130.1558,5300.0
2015-04-10 12:55:00,134.21,134.25,134.21,134.23,2200.0,130.1849,130.2237,130.1849,130.2043,2200.0
2015-04-10 13:00:00,134.28,134.3,134.28,134.3,500.0,130.2528,130.2722,130.2528,130.2722,500.0
2015-04-10 13:05:00,134.32,134.34,134.22,134.22,4700.0,130.2916,130.311,130.1946,130.1946,4700.0
2015-04-10 13:10:00,134.23,134.25,134.2,134.24,1700.0,130.2043,130.2237,130.1752,130.214,1700.0
2015-04-10 13:15:00,134.18,134.24,134.15,134.15,10100.0,130.1558,130.214,130.1267,130.1267,10100.0
2015-04-10 13:20:00,134.15,134.15,134.08,134.1,3300.0,130.1267,130.1267,130.0588,130.0782,3300.0
2015-04-10 13:25:00,134.11,134.18,134.08,134.08,6400.0,130.0879,130.1558,130.0588,130.0588,6400.0
2015-04-10 13:30:00,134.06,134.07,133.98,134.02,11400.0,130.0394,130.0491,129.9618,130.0006,11400.0
2015-04-10 13:35:00,134.05,134.17,134.01,134.16,4300.0,130.0297,130.1461,129.9909,130.1364,4300.0
2015-04-10 13:40:00,134.14,134.25,134.11,134.25,3300.0,130.117,130.2237,130.0879,130.2237,3300.0
2015-04-10 13:45:00,134.24,134.28,134.22,134.25,2400.0,130.214,130.2528,130.1946,130.2237,2400.0
2015-04-10 13:50:00,134.22,134.31,134.22,134.3,4400.0,130.1946,130.2819,130.1946,130.2722,4400.0
2015-04-10 13:55:00,134.32,134.35,134.28,134.28,2600.0,130.2916,130.3207,130.2528,130.2528,2600.0
2015-04-10 14:00:00,134.33,134.35,134.28,134.32,4600.0,130.3013,130.3207,130.2528,130.2916,4600.0
2015-04-10 14:05:00,134.32,134.45,134.3,134.35,11400.0,130.2916,130.4177,130.2722,130.3207,11400.0
2015-04-10 14:10:00,134.37,134.41,134.34,134.39,4900.0,130.3401,130.3789,130.311,130.3595,4900.0
2015-04-10 14:15:00,134.4,134.41,134.27,134.27,8400.0,130.3692,130.3789,130.2431,130.2431,8400.0
2015-04-10 14:20:00,134.26,134.26,134.2,134.23,2600.0,130.2334,130.2334,130.1752,130.2043,2600.0
2015-04-10 14:25:00,134.15,134.16,134.06,134.07,7700.0,130.1267,130.1364,130.0394,130.0491,7700.0
2015-04-10 14:30:00,134.07,134.11,134.03,134.06,5100.0,130.0491,130.0879,130.0103,130.0394,5100.0
2015-04-10 14:35:00,134.04,134.1,134.03,134.07,7000.0,130.02,130.0782,130.0103,130.0491,7000.0
2015-04-10 14:40:00,134.08,134.13,134.06,134.08,3400.0,130.0588,130.1073,130.0394,130.0588,3400.0
2015-04-10 14:45:00,134.08,134.13,134.04,134.13,3500.0,130.0588,130.1073,130.02,130.1073,3500.0
2015-04-10 14:50:00,134.14,134.14,133.96,134.02,14100.0,130.117,130.117,129.9424,130.0006,14100.0
2015-04-10 14:55:00,134.05,134.09,133.93,133.93,9400.0,130.0297,130.0685,129.9133,129.9133,9400.0
2015-04-10 15:00:00,133.92,133.97,133.91,133.94,2600.0,129.9036,129.9521,129.8939,129.923,2600.0
2015-04-10 15:05:00,133.95,133.95,133.88,133.91,5100.0,129.9327,129.9327,129.8648,129.8939,5100.0
2015-04-10 15:10:00,133.91,133.95,133.84,133.84,7400.0,129.8939,129.9327,129.826,129.826,7400.0
2015-04-10 15:15:00,133.87,133.88,133.68,133.68,17600.0,129.8551,129.8648,129.6708,129.6708,17600.0
2015-04-10 15:20:00,133.68,133.71,133.66,133.7,4500.0,129.6708,129.6999,129.6514,129.6902,4500.0
2015-04-10 15:25:00,133.71,133.79,133.62,133.79,8900.0,129.6999,129.7775,129.6126,129.7775,8900.0
2015-04-10 15:30:00,133.77,133.81,133.71,133.79,8400.0,129.7581,129.7969,129.6999,129.7775,8400.0
2015-04-10 15:35:00,133.84,133.95,133.83,133.93,6200.0,129.826,129.9327,129.8163,129.9133,6200.0
2015-04-10 15:40:00,133.91,133.92,133.78,133.84,17300.0,129.8939,129.9036,129.7678,129.826,17300.0
2015-04-10 15:45:00,133.83,133.84,133.71,133.71,17000.0,129.8163,129.826,129.6999,129.6999,17000.0
2015-04-10 15:50:00,133.73,133.75,133.66,133.68,24800.0,129.7193,129.7387,129.6514,129.6708,24800.0
2015-04-10 15:55:00,133.69,133.75,133.62,133.75,63300.0,129.6805,129.7387,129.6126,129.7387,63300.0
2015-04-13 09:30:00,133.29,133.95,133.29,133.88,33800.0,129.2925,129.9327,129.2925,129.8648,33800.0
2015-04-13 09:35:00,133.94,133.98,133.36,133.54,20500.0,129.923,129.9618,129.3604,129.535,20500.0
2015-04-13 09:40:00,133.53,133.63,133.3,133.37,14500.0,129.5253,129.6223,129.3022,129.3701,14500.0
2015-04-13 09:45:00,133.33,133.51,133.3,133.5,9400.0,129.3313,129.5059,129.3022,129.4962,9400.0
2015-04-13 09:50:00,133.51,133.52,133.35,133.42,5900.0,129.5059,129.5156,129.3507,129.4186,5900.0
2015-04-13 09:55:00,133.44,133.63,133.44,133.63,9700.0,129.438,129.6223,129.438,129.6223,9700.0
2015-04-13 10:00:00,133.72,133.94,133.72,133.87,7500.0,129.7096,129.923,129.7096,129.8551,7500.0
2015-04-13 10:05:00,133.9,133.92,133.87,133.87,2600.0,129.8842,129.9036,129.8551,129.8551,2600.0
2015-04-13 10:10:00,133.9,134.05,133.87,134.05,3800.0,129.8842,130.0297,129.8551,130.0297,3800.0
2015-04-13 10:15:00,134.02,134.03,133.9,133.96,6200.0,130.0006,130.0103,129.8842,129.9424,6200.0
2015-04-13 10:20:00,134.01,134.24,133.98,134.24,7400.0,129.9909,130.214,129.9618,130.214,7400.0
2015-04-13 10:25:00,134.21,134.21,134.04,134.04,10200.0,130.1849,130.1849,130.02,130.02,10200.0
2015-04-13 10:30:00,134.05,134.1,133.99,134.05,6100.0,130.0297,130.0782,129.9715,130.0297,6100.0
2015-04-13 10:35:00,134.06,134.06,133.83,133.83,5800.0,130.0394,130.0394,129.8163,129.8163,5800.0
2015-04-13 10:40:00,133.82,133.84,133.72,133.72,4000.0,129.8066,129.826,129.7096,129.7096,4000.0
2015-04-13 10:45:00,133.73,133.79,133.7,133.7,3500.0,129.7193,129.7775,129.6902,129.6902,3500.0
2015-04-13 10:50:00,133.69,133.81,133.64,133.78,6800.0,129.6805,129.7969,129.632,129.7678,6800.0
2015-04-13 10:55:00,133.81,133.81,133.64,133.65,5800.0,129.7969,129.7969,129.632,129.6417,5800.0
2015-04-13 11:00:00,133.67,133.75,133.66,133.66,3400.0,129.6611,129.7387,129.6514,129.6514,3400.0
2015-04-13 11:05:00,133.69,133.69,133.6,133.61,4700.0,129.6805,129.6805,129.5932,129.6029,4700.0
2015-04-13 11:10:00,133.63,133.63,133.45,133.58,7100.0,129.6223,129.6223,129.4477,129.5738,7100.0
2015-04-13 11:15:00,133.64,133.64,133.47,133.57,3400.0,129.632,129.632,129.4671,129.5641,3400.0
2015-04-13 11:20:00,133.61,133.61,133.5,133.55,5800.0,129.6029,129.6029,129.4962,129.5447,5800.0
2015-04-13 11:25:00,133.56,133.61,133.47,133.48,4400.0,129.5544,129.6029,129.4671,129.4768,4400.0
2015-04-13 11:30:00,133.48,133.56,133.46,133.52,5200.0,129.4768,129.5544,129.4574,129.5156,5200.0
2015-04-13 11:35:00,133.53,133.58,133.5,133.54,3200.0,129.5253,129.5738,129.4962,129.535,3200.0
2015-04-13 11:40:00,133.54,133.57,133.46,133.51,5900.0,129.535,129.5641,129.4574,129.5059,5900.0
2015-04-13 11:45:00,133.55,133.58,133.51,133.57,2200.0,129.5447,129.5738,129.5059,129.5641,2200.0
2015-04-13 11:50:00,133.56,133.59,133.44,133.45,5600.0,129.5544,129.5835,129.438,129.4477,5600.0
2015-04-13 11:55:00,133.46,133.54,133.45,133.46,3800.0,129.4574,129.535,129.4477,129.4574,3800.0
2015-04-13 12:00:00,133.48,133.61,133.47,133.55,1300.0,129.4768,129.6029,129.4671,129.5447,1300.0
2015-04-13 12:05:00,133.55,133.57,133.47,133.48,1800.0,129.5447,129.5641,129.4671,129.4768,1800.0
2015-04-13 12:10:00,133.5,133.5,133.36,133.42,4300.0,129.4962,129.4962,129.3604,129.4186,4300.0
2015-04-13 12:15:00,133.41,133.43,133.28,133.28,4300.0,129.4089,129.4283,129.2828,129.2828,4300.0
2015-04-13 12:20:00,133.31,133.43,133.3,133.36,2700.0,129.3119,129.4283,129.3022,129.3604,2700.0
2015-04-13 12:25:00,133.36,133.42,133.25,133.42,3500.0,129.3604,129.4186,129.2537,129.4186,3500.0
2015-04-13 12:30:00,133.4,133.48,133.36,133.43,10100.0,129.3992,129.4768,129.3604,129.4283,10100.0
2015-04-13 12:35:00,133.49,133.55,133.49,133.55,2900.0,129.4865,129.5447,129.4865,129.5447,2900.0
2015-04-13 12:40:00,133.57,133.58,133.51,133.58,2900.0,129.5641,129.5738,129.5059,129.5738,2900.0
2015-04-13 12:45:00,133.58,133.66,133.54,133.57,4500.0,129.5738,129.6514,129.535,129.5641,4500.0
2015-04-13 12:50:00,133.58,133.59,133.52,133.57,4500.0,129.5738,129.5835,129.5156,129.5641,4500.0
2015-04-13 12:55:00,133.57,133.62,133.52,133.56,3400.0,129.5641,129.6126,129.5156,129.5544,3400.0
2015-04-13 13:00:00,133.54,133.59,133.46,133.49,5300.0,129.535,129.5835,129.4574,129.4865,5300.0
2015-04-13 13:05:00,133.46,133.5,133.25,133.34,9100.0,129.4574,129.4962,129.2537,129.341,9100.0
2015-04-13 13:10:00,133.34,133.34,133.23,133.33,1900.0,129.341,129.341,129.2343,129.3313,1900.0
2015-04-13 13:15:00,133.29,133.35,133.25,133.26,1300.0,129.2925,129.3507,129.2537,129.2634,1300.0
2015-04-13 13:20:00,133.3,133.31,133.0,133.0,4800.0,129.3022,129.3119,129.0112,129.0112,4800.0
2015-04-13 13:25:00,133.06,133.15,133.02,133.11,3200.0,129.0694,129.1567,129.0306,129.1179,3200.0
2015-04-13 13:30:00,133.16,133.16,133.02,133.13,7400.0,129.1664,129.1664,129.0306,129.1373,7400.0
2015-04-13 13:35:00,133.17,133.21,133.14,133.19,2600.0,129.1761,129.2149,129.147,129.1955,2600.0
2015-04-13 13:40:00,133.22,133.22,133.04,133.07,4700.0,129.2246,129.2246,129.05,129.0791,4700.0
2015-04-13 13:45:00,133.09,133.09,133.01,133.01,3900.0,129.0985,129.0985,129.0209,129.0209,3900.0
2015-04-13 13:50:00,133.01,133.11,132.94,133.05,5200.0,129.0209,129.1179,128.953,129.0597,5200.0
2015-04-13 13:55:00,133.05,133.23,133.05,133.2,2700.0,129.0597,129.2343,129.0597,129.2052,2700.0
2015-04-13 14:00:00,133.25,133.25,133.19,133.19,4600.0,129.2537,129.2537,129.1955,129.1955,4600.0
2015-04-13 14:05:00,133.19,133.25,133.17,133.25,4100.0,129.1955,129.2537,129.1761,129.2537,4100.0
2015-04-13 14:10:00,133.26,133.3,133.15,133.15,4500.0,129.2634,129.3022,129.1567,129.1567,4500.0
2015-04-13 14:15:00,133.2,133.2,133.15,133.17,2200.0,129.2052,129.2052,129.1567,129.1761,2200.0
2015-04-13 14:20:00,133.2,133.23,133.16,133.17,3900.0,129.2052,129.2343,129.1664,129.1761,3900.0
2015-04-13 14:25:00,133.15,133.28,133.12,133.28,4000.0,129.1567,129.2828,129.1276,129.2828,4000.0
2015-04-13 14:30:00,133.28,133.29,133.09,133.17,5600.0,129.2828,129.2925,129.0985,129.1761,5600.0
2015-04-13 14:35:00,133.2,133.26,133.19,133.25,1500.0,129.2052,129.2634,129.1955,129.2537,1500.0
2015-04-13 14:40:00,133.26,133.34,133.25,133.34,2000.0,129.2634,129.341,129.2537,129.341,2000.0
2015-04-13 14:45:00,133.34,133.34,133.06,133.08,8600.0,129.341,129.341,129.0694,129.0888,8600.0
2015-04-13 14:50:00,133.09,133.18,132.93,133.1,6400.0,129.0985,129.1858,128.9433,129.1082,6400.0
2015-04-13 14:55:00,133.14,133.14,133.08,133.1,1800.0,129.147,129.147,129.0888,129.1082,1800.0
2015-04-13 15:00:00,133.08,133.1,133.03,133.04,3800.0,129.0888,129.1082,129.0403,129.05,3800.0
2015-04-13 15:05:00,133.02,133.19,132.98,133.18,5900.0,129.0306,129.1955,128.9918,129.1858,5900.0
2015-04-13 15:10:00,133.17,133.17,133.07,133.14,4600.0,129.1761,129.1761,129.0791,129.147,4600.0
2015-04-13 15:15:00,133.13,133.13,132.99,133.1,8300.0,129.1373,129.1373,129.0015,129.1082,8300.0
2015-04-13 15:20:00,133.11,133.12,132.83,132.86,8100.0,129.1179,129.1276,128.8463,128.8754,8100.0
2015-04-13 15:25:00,132.86,132.92,132.78,132.9,9200.0,128.8754,128.9336,128.7978,128.9142,9200.0
2015-04-13 15:30:00,132.87,132.92,132.77,132.84,9300.0,128.8851,128.9336,128.7881,128.856,9300.0
2015-04-13 15:35:00,132.88,132.9,132.84,132.86,8700.0,128.8948,128.9142,128.856,128.8754,8700.0
2015-04-13 15:40:00,132.85,132.98,132.81,132.98,13500.0,128.8657,128.9918,128.8269,128.9918,13500.0
2015-04-13 15:45:00,132.95,132.95,132.78,132.78,21200.0,128.9627,128.9627,128.7978,128.7978,21200.0
2015-04-13 15:50:00,132.79,132.82,132.76,132.81,25600.0,128.8075,128.8366,128.7784,128.8269,25600.0
2015-04-13 15:55:00,132.83,132.87,132.75,132.75,58800.0,128.8463,128.8851,128.7687,128.7687,58800.0
2015-04-14 09:30:00,132.72,132.72,132.29,132.45,23100.0,128.7396,128.7396,128.3225,128.4777,23100.0
2015-04-14 09:35:00,132.45,132.61,132.3,132.53,8500.0,128.4777,128.6329,128.3322,128.5553,8500.0
2015-04-14 09:40:00,132.53,132.73,132.25,132.69,29100.0,128.5553,128.7493,128.2837,128.7105,29100.0
2015-04-14 09:45:00,132.69,132.81,132.54,132.74,49900.0,128.7105,128.8269,128.565,128.759,49900.0
2015-04-14 09:50:00,132.74,132.98,132.74,132.78,34400.0,128.759,128.9918,128.759,128.7978,34400.0
2015-04-14 09:55:00,132.79,132.79,132.34,132.44,17100.0,128.8075,128.8075,128.371,128.468,17100.0
2015-04-14 10:00:00,132.42,132.56,132.08,132.12,19100.0,128.4486,128.5844,128.1188,128.1576,19100.0
2015-04-14 10:05:00,132.17,132.3,132.12,132.28,8100.0,128.2061,128.3322,128.1576,128.3128,8100.0
2015-04-14 10:10:00,132.26,132.42,132.25,132.41,16500.0,128.2934,128.4486,128.2837,128.4389,16500.0
2015-04-14 10:15:00,132.4,132.56,132.38,132.54,11800.0,128.4292,128.5844,128.4098,128.565,11800.0
2015-04-14 10:20:00,132.56,132.65,132.43,132.58,11300.0,128.5844,128.6717,128.4583,128.6038,11300.0
2015-04-14 10:25:00,132.54,132.66,132.51,132.64,12700.0,128.565,128.6814,128.5359,128.662,12700.0
2015-04-14 10:30:00,132.66,132.68,132.49,132.5,15000.0,128.6814,128.7008,128.5165,128.5262,15000.0
2015-04-14 10:35:00,132.55,132.56,132.31,132.45,9200.0,128.5747,128.5844,128.3419,128.4777,9200.0
2015-04-14 10:40:00,132.47,132.47,132.34,132.41,9200.0,128.4971,128.4971,128.371,128.4389,9200.0
2015-04-14 10:45:00,132.48,132.52,132.4,132.44,19700.0,128.5068,128.5456,128.4292,128.468,19700.0
2015-04-14 10:50:00,132.5,132.56,132.48,132.54,5300.0,128.5262,128.5844,128.5068,128.565,5300.0
2015-04-14 10:55:00,132.54,132.57,132.48,132.52,5700.0,128.565,128.5941,128.5068,128.5456,5700.0
2015-04-14 11:00:00,132.51,132.51,132.38,132.42,3600.0,128.5359,128.5359,128.4098,128.4486,3600.0
2015-04-14 11:05:00,132.4,132.57,132.4,132.55,10000.0,128.4292,128.5941,128.4292,128.5747,10000.0
2015-04-14 11:10:00,132.52,132.87,132.51,132.82,15600.0,128.5456,128.8851,128.5359,128.8366,15600.0
2015-04-14 11:15:00,132.83,132.95,132.81,132.91,9300.0,128.8463,128.9627,128.8269,128.9239,9300.0
2015-04-14 11:20:00,132.88,132.97,132.88,132.95,6800.0,128.8948,128.9821,128.8948,128.9627,6800.0
2015-04-14 11:25:00,132.95,132.98,132.88,132.9,14100.0,128.9627,128.9918,128.8948,128.9142,14100.0
2015-04-14 11:30:00,132.9,132.94,132.88,132.89,8700.0,128.9142,128.953,128.8948,128.9045,8700.0
2015-04-14 11:35:00,132.9,132.9,132.8,132.83,10300.0,128.9142,128.9142,128.8172,128.8463,10300.0
2015-04-14 11:40:00,132.84,132.89,132.82,132.82,6600.0,128.856,128.9045,128.8366,128.8366,6600.0
2015-04-14 11:45:00,132.84,132.85,132.82,132.83,1500.0,128.856,128.8657,128.8366,128.8463,1500.0
2015-04-14 11:50:00,132.83,132.9,132.83,132.9,3000.0,128.8463,128.9142,128.8463,128.9142,3000.0
2015-04-14 11:55:00,132.88,132.88,132.82,132.85,2500.0,128.8948,128.8948,128.8366,128.8657,2500.0
2015-04-14 12:00:00,132.88,132.9,132.83,132.85,4000.0,128.8948,128.9142,128.8463,128.8657,4000.0
2015-04-14 12:05:00,132.87,133.08,132.86,132.96,7600.0,128.8851,129.0888,128.8754,128.9724,7600.0
2015-04-14 12:10:00,132.99,132.99,132.95,132.97,5600.0,129.0015,129.0015,128.9627,128.9821,5600.0
2015-04-14 12:15:00,132.99,133.06,132.99,133.03,11400.0,129.0015,129.0694,129.0015,129.0403,11400.0
2015-04-14 12:20:00,133.02,133.08,133.02,133.02,7400.0,129.0306,129.0888,129.0306,129.0306,7400.0
2015-04-14 12:25:00,133.04,133.07,133.02,133.05,5500.0,129.05,129.0791,129.0306,129.0597,5500.0
2015-04-14 12:30:00,133.06,133.16,133.06,133.13,11700.0,129.0694,129.1664,129.0694,129.1373,11700.0
2015-04-14 12:35:00,133.12,133.17,133.12,133.14,3300.0,129.1276,129.1761,129.1276,129.147,3300.0
2015-04-14 12:40:00,133.13,133.16,133.01,133.05,5500.0,129.1373,129.1664,129.0209,129.0597,5500.0
2015-04-14 12:45:00,133.06,133.06,133.01,133.03,2700.0,129.0694,129.0694,129.0209,129.0403,2700.0
2015-04-14 12:50:00,133.03,133.06,133.02,133.03,3300.0,129.0403,129.0694,129.0306,129.0403,3300.0
2015-04-14 12:55:00,133.05,133.07,132.99,133.01,4000.0,129.0597,129.0791,129.0015,129.0209,4000.0
2015-04-14 13:00:00,133.02,133.02,132.99,133.0,1200.0,129.0306,129.0306,129.0015,129.0112,1200.0
2015-04-14 13:05:00,133.0,133.01,132.93,132.97,5100.0,129.0112,129.0209,128.9433,128.9821,5100.0
2015-04-14 13:10:00,132.95,132.97,132.93,132.95,6200.0,128.9627,128.9821,128.9433,128.9627,6200.0
2015-04-14 13:15:00,132.94,132.94,132.82,132.85,5000.0,128.953,128.953,128.8366,128.8657,5000.0
2015-04-14 13:20:00,132.84,132.87,132.84,132.86,2900.0,128.856,128.8851,128.856,128.8754,2900.0
2015-04-14 13:25:00,132.85,132.91,132.83,132.91,6800.0,128.8657,128.9239,128.8463,128.9239,6800.0
2015-04-14 13:30:00,132.91,132.94,132.89,132.93,4000.0,128.9239,128.953,128.9045,128.9433,4000.0
2015-04-14 13:35:00,132.93,132.95,132.89,132.89,5500.0,128.9433,128.9627,128.9045,128.9045,5500.0
2015-04-14 13:40:00,132.9,132.94,132.89,132.92,2900.0,128.9142,128.953,128.9045,128.9336,2900.0
2015-04-14 13:45:00,132.93,132.95,132.89,132.92,6300.0,128.9433,128.9627,128.9045,128.9336,6300.0
2015-04-14 13:50:00,132.89,132.95,132.89,132.95,5200.0,128.9045,128.9627,128.9045,128.9627,5200.0
2015-04-14 13:55:00,132.96,132.98,132.95,132.97,6400.0,128.9724,128.9918,128.9627,128.9821,6400.0
2015-04-14 14:00:00,132.95,132.95,132.9,132.94,6500.0,128.9627,128.9627,128.9142,128.953,6500.0
2015-04-14 14:05:00,132.94,132.99,132.94,132.97,4600.0,128.953,129.0015,128.953,128.9821,4600.0
2015-04-14 14:10:00,132.96,133.0,132.84,132.85,12900.0,128.9724,129.0112,128.856,128.8657,12900.0
2015-04-14 14:15:00,132.87,132.87,132.81,132.84,8900.0,128.8851,128.8851,128.8269,128.856,8900.0
2015-04-14 14:20:00,132.84,132.85,132.72,132.73,19000.0,128.856,128.8657,128.7396,128.7493,19000.0
2015-04-14 14:25:00,132.75,132.79,132.72,132.77,7700.0,128.7687,128.8075,128.7396,128.7881,7700.0
2015-04-14 14:30:00,132.77,132.8,132.74,132.79,2500.0,128.7881,128.8172,128.759,128.8075,2500.0
2015-04-14 14:35:00,132.78,132.79,132.66,132.67,11300.0,128.7978,128.8075,128.6814,128.6911,11300.0
2015-04-14 14:40:00,132.65,132.69,132.6,132.68,9600.0,128.6717,128.7105,128.6232,128.7008,9600.0
2015-04-14 14:45:00,132.68,132.74,132.67,132.74,5400.0,128.7008,128.759,128.6911,128.759,5400.0
2015-04-14 14:50:00,132.79,132.82,132.74,132.79,5100.0,128.8075,128.8366,128.759,128.8075,5100.0
2015-04-14 14:55:00,132.8,132.84,132.77,132.83,9400.0,128.8172,128.856,128.7881,128.8463,9400.0
2015-04-14 15:00:00,132.84,132.9,132.83,132.89,14200.0,128.856,128.9142,128.8463,128.9045,14200.0
2015-04-14 15:05:00,132.87,132.91,132.84,132.84,8500.0,128.8851,128.9239,128.856,128.856,8500.0
2015-04-14 15:10:00,132.86,132.91,132.86,132.89,5400.0,128.8754,128.9239,128.8754,128.9045,5400.0
2015-04-14 15:15:00,132.9,132.92,132.89,132.91,6400.0,128.9142,128.9336,128.9045,128.9239,6400.0
2015-04-14 15:20:00,132.9,132.9,132.72,132.72,6200.0,128.9142,128.9142,128.7396,128.7396,6200.0
2015-04-14 15:25:00,132.76,132.76,132.7,132.73,7500.0,128.7784,128.7784,128.7202,128.7493,7500.0
2015-04-14 15:30:00,132.74,132.85,132.73,132.8,7600.0,128.759,128.8657,128.7493,128.8172,7600.0
2015-04-14 15:35:00,132.79,132.8,132.7,132.75,11600.0,128.8075,128.8172,128.7202,128.7687,11600.0
2015-04-14 15:40:00,132.74,132.82,132.73,132.79,9400.0,128.759,128.8366,128.7493,128.8075,9400.0
2015-04-14 15:45:00,132.76,132.78,132.72,132.75,31000.0,128.7784,128.7978,128.7396,128.7687,31000.0
2015-04-14 15:50:00,132.74,132.75,132.59,132.61,21000.0,128.759,128.7687,128.6135,128.6329,21000.0
2015-04-14 15:55:00,132.61,132.73,132.47,132.72,48800.0,128.6329,128.7493,128.4971,128.7396,48800.0
2015-04-15 09:30:00,133.16,133.58,133.16,133.58,15600.0,129.1664,129.5738,129.1664,129.5738,15600.0
2015-04-15 09:35:00,133.5,133.65,133.4,133.4,11400.0,129.4962,129.6417,129.3992,129.3992,11400.0
2015-04-15 09:40:00,133.37,133.44,133.21,133.27,5600.0,129.3701,129.438,129.2149,129.2731,5600.0
2015-04-15 09:45:00,133.2,133.27,132.98,133.24,38100.0,129.2052,129.2731,128.9918,129.244,38100.0
2015-04-15 09:50:00,133.22,133.43,133.21,133.41,7100.0,129.2246,129.4283,129.2149,129.4089,7100.0
2015-04-15 09:55:00,133.49,133.6,133.44,133.48,6800.0,129.4865,129.5932,129.438,129.4768,6800.0
2015-04-15 10:00:00,133.51,133.59,133.39,133.39,7800.0,129.5059,129.5835,129.3895,129.3895,7800.0
2015-04-15 10:05:00,133.39,133.39,133.08,133.22,4100.0,129.3895,129.3895,129.0888,129.2246,4100.0
2015-04-15 10:10:00,133.24,133.32,133.11,133.11,6100.0,129.244,129.3216,129.1179,129.1179,6100.0
2015-04-15 10:15:00,133.18,133.23,133.16,133.17,2900.0,129.1858,129.2343,129.1664,129.1761,2900.0
2015-04-15 10:20:00,133.2,133.33,133.2,133.3,2700.0,129.2052,129.3313,129.2052,129.3022,2700.0
2015-04-15 10:25:00,133.31,133.36,133.04,133.13,4200.0,129.3119,129.3604,129.05,129.1373,4200.0
2015-04-15 10:30:00,133.15,133.22,133.0,133.03,7700.0,129.1567,129.2246,129.0112,129.0403,7700.0
2015-04-15 10:35:00,133.0,133.16,133.0,133.16,17400.0,129.0112,129.1664,129.0112,129.1664,17400.0
2015-04-15 10:40:00,133.18,133.19,133.06,133.15,9700.0,129.1858,129.1955,129.0694,129.1567,9700.0
2015-04-15 10:45:00,133.18,133.23,133.08,133.08,2300.0,129.1858,129.2343,129.0888,129.0888,2300.0
2015-04-15 10:50:00,133.14,133.37,133.14,133.37,4000.0,129.147,129.3701,129.147,129.3701,4000.0
2015-04-15 10:55:00,133.39,133.4,133.23,133.34,8700.0,129.3895,129.3992,129.2343,129.341,8700.0
2015-04-15 11:00:00,133.35,133.36,133.3,133.31,2700.0,129.3507,129.3604,129.3022,129.3119,2700.0
2015-04-15 11:05:00,133.3,133.37,133.3,133.34,3200.0,129.3022,129.3701,129.3022,129.341,3200.0
2015-04-15 11:10:00,133.31,133.43,133.24,133.37,5700.0,129.3119,129.4283,129.244,129.3701,5700.0
2015-04-15 11:15:00,133.37,133.42,133.28,133.3,5200.0,129.3701,129.4186,129.2828,129.3022,5200.0
2015-04-15 11:20:00,133.31,133.34,133.14,133.28,7300.0,129.3119,129.341,129.147,129.2828,7300.0
2015-04-15 11:25:00,133.25,133.27,133.14,133.24,4600.0,129.2537,129.2731,129.147,129.244,4600.0
2015-04-15 11:30:00,133.23,133.23,133.14,133.19,3800.0,129.2343,129.2343,129.147,129.1955,3800.0
2015-04-15 11:35:00,133.2,133.24,133.17,133.2,2500.0,129.2052,129.244,129.1761,129.2052,2500.0
2015-04-15 11:40:00,133.17,133.3,133.16,133.25,4200.0,129.1761,129.3022,129.1664,129.2537,4200.0
2015-04-15 11:45:00,133.27,133.4,133.25,133.32,4800.0,129.2731,129.3992,129.2537,129.3216,4800.0
2015-04-15 11:50:00,133.3,133.42,133.3,133.42,3200.0,129.3022,129.4186,129.3022,129.4186,3200.0
2015-04-15 11:55:00,133.43,133.55,133.42,133.55,4500.0,129.4283,129.5447,129.4186,129.5447,4500.0
2015-04-15 12:00:00,133.52,133.54,133.44,133.44,4800.0,129.5156,129.535,129.438,129.438,4800.0
2015-04-15 12:05:00,133.45,133.46,133.34,133.34,2800.0,129.4477,129.4574,129.341,129.341,2800.0
2015-04-15 12:10:00,133.33,133.38,133.31,133.38,4800.0,129.3313,129.3798,129.3119,129.3798,4800.0
2015-04-15 12:15:00,133.39,133.41,133.36,133.37,6200.0,129.3895,129.4089,129.3604,129.3701,6200.0
2015-04-15 12:20:00,133.36,133.45,133.36,133.38,3100.0,129.3604,129.4477,129.3604,129.3798,3100.0
2015-04-15 12:25:00,133.36,133.39,133.34,133.38,3200.0,129.3604,129.3895,129.341,129.3798,3200.0
2015-04-15 12:30:00,133.35,133.35,133.19,133.2,2700.0,129.3507,129.3507,129.1955,129.2052,2700.0
2015-04-15 12:35:00,133.23,133.32,133.22,133.26,3700.0,129.2343,129.3216,129.2246,129.2634,3700.0
2015-04-15 12:40:00,133.3,133.31,133.26,133.29,1000.0,129.3022,129.3119,129.2634,129.2925,1000.0
2015-04-15 12:45:00,133.31,133.47,133.3,133.47,3900.0,129.3119,129.4671,129.3022,129.4671,3900.0
2015-04-15 12:50:00,133.47,133.52,133.43,133.48,1500.0,129.4671,129.5156,129.4283,129.4768,1500.0
2015-04-15 12:55:00,133.49,133.58,133.48,133.58,1700.0,129.4865,129.5738,129.4768,129.5738,1700.0
2015-04-15 13:00:00,133.58,133.6,133.55,133.59,6400.0,129.5738,129.5932,129.5447,129.5835,6400.0
2015-04-15 13:05:00,133.59,133.63,133.57,133.57,4000.0,129.5835,129.6223,129.5641,129.5641,4000.0
2015-04-15 13:10:00,133.59,133.64,133.58,133.61,3200.0,129.5835,129.632,129.5738,129.6029,3200.0
2015-04-15 13:15:00,133.61,133.7,133.61,133.66,4200.0,129.6029,129.6902,129.6029,129.6514,4200.0
2015-04-15 13:20:00,133.65,133.67,133.59,133.63,5800.0,129.6417,129.6611,129.5835,129.6223,5800.0
2015-04-15 13:25:00,133.63,133.85,133.54,133.85,10400.0,129.6223,129.8357,129.535,129.8357,10400.0
2015-04-15 13:30:00,133.83,133.85,133.72,133.72,3300.0,129.8163,129.8357,129.7096,129.7096,3300.0
2015-04-15 13:35:00,133.77,133.84,133.77,133.83,5800.0,129.7581,129.826,129.7581,129.8163,5800.0
2015-04-15 13:40:00,133.79,133.87,133.79,133.87,3000.0,129.7775,129.8551,129.7775,129.8551,3000.0
2015-04-15 13:45:00,133.86,133.88,133.77,133.88,4100.0,129.8454,129.8648,129.7581,129.8648,4100.0
2015-04-15 13:50:00,133.86,133.86,133.82,133.84,2100.0,129.8454,129.8454,129.8066,129.826,2100.0
2015-04-15 13:55:00,133.82,133.85,133.77,133.82,3200.0,129.8066,129.8357,129.7581,129.8066,3200.0
2015-04-15 14:00:00,133.83,133.83,133.69,133.79,9200.0,129.8163,129.8163,129.6805,129.7775,9200.0
2015-04-15 14:05:00,133.82,133.9,133.82,133.86,2500.0,129.8066,129.8842,129.8066,129.8454,2500.0
2015-04-15 14:10:00,133.86,133.91,133.83,133.83,6700.0,129.8454,129.8939,129.8163,129.8163,6700.0
2015-04-15 14:15:00,133.84,133.87,133.84,133.84,3000.0,129.826,129.8551,129.826,129.826,3000.0
2015-04-15 14:20:00,133.86,133.88,133.68,133.71,8700.0,129.8454,129.8648,129.6708,129.6999,8700.0
2015-04-15 14:25:00,133.71,133.82,133.7,133.78,24100.0,129.6999,129.8066,129.6902,129.7678,24100.0
2015-04-15 14:30:00,133.78,133.84,133.75,133.78,5700.0,129.7678,129.826,129.7387,129.7678,5700.0
2015-04-15 14:35:00,133.76,133.81,133.68,133.79,13700.0,129.7484,129.7969,129.6708,129.7775,13700.0
2015-04-15 14:40:00,133.83,133.88,133.8,133.86,5500.0,129.8163,129.8648,129.7872,129.8454,5500.0
2015-04-15 14:45:00,133.89,133.96,133.83,133.96,9300.0,129.8745,129.9424,129.8163,129.9424,9300.0
2015-04-15 14:50:00,133.96,133.98,133.89,133.91,5900.0,129.9424,129.9618,129.8745,129.8939,5900.0
2015-04-15 14:55:00,133.96,133.96,133.87,133.87,7700.0,129.9424,129.9424,129.8551,129.8551,7700.0
2015-04-15 15:00:00,133.87,133.93,133.85,133.88,6400.0,129.8551,129.9133,129.8357,129.8648,6400.0
2015-04-15 15:05:00,133.88,133.88,133.79,133.83,8100.0,129.8648,129.8648,129.7775,129.8163,8100.0
2015-04-15 15:10:00,133.82,133.85,133.73,133.78,11800.0,129.8066,129.8357,129.7193,129.7678,11800.0
2015-04-15 15:15:00,133.77,133.81,133.76,133.76,10500.0,129.7581,129.7969,129.7484,129.7484,10500.0
2015-04-15 15:20:00,133.77,133.83,133.77,133.83,6800.0,129.7581,129.8163,129.7581,129.8163,6800.0
2015-04-15 15:25:00,133.83,133.9,133.79,133.87,12600.0,129.8163,129.8842,129.7775,129.8551,12600.0
2015-04-15 15:30:00,133.87,133.91,133.83,133.86,11000.0,129.8551,129.8939,129.8163,129.8454,11000.0
2015-04-15 15:35:00,133.86,133.92,133.84,133.84,27300.0,129.8454,129.9036,129.826,129.826,27300.0
2015-04-15 15:40:00,133.87,133.9,133.7,133.77,37500.0,129.8551,129.8842,129.6902,129.7581,37500.0
2015-04-15 15:45:00,133.76,133.79,133.66,133.71,22100.0,129.7484,129.7775,129.6514,129.6999,22100.0
2015-04-15 15:50:00,133.69,133.72,133.58,133.59,33600.0,129.6805,129.7096,129.5738,129.5835,33600.0
2015-04-15 15:55:00,133.58,133.62,133.49,133.56,66000.0,129.5738,129.6126,129.4865,129.5544,66000.0
2015-04-16 09:30:00,133.26,133.53,132.6,132.77,34200.0,129.2634,129.5253,128.6232,128.7881,34200.0
2015-04-16 09:35:00,132.89,133.32,132.89,133.12,14400.0,128.9045,129.3216,128.9045,129.1276,14400.0
2015-04-16 09:40:00,133.21,133.21,132.99,133.2,6400.0,129.2149,129.2149,129.0015,129.2052,6400.0
2015-04-16 09:45:00,133.23,133.4,133.06,133.32,13000.0,129.2343,129.3992,129.0694,129.3216,13000.0
2015-04-16 09:50:00,133.21,133.36,132.84,132.94,22100.0,129.2149,129.3604,128.856,128.953,22100.0
2015-04-16 09:55:00,132.97,133.06,132.65,132.69,21000.0,128.9821,129.0694,128.6717,128.7105,21000.0
2015-04-16 10:00:00,132.73,132.91,132.63,132.8,38600.0,128.7493,128.9239,128.6523,128.8172,38600.0
2015-04-16 10:05:00,132.8,132.9,132.69,132.78,10200.0,128.8172,128.9142,128.7105,128.7978,10200.0
2015-04-16 10:10:00,132.77,133.02,132.76,132.8,10900.0,128.7881,129.0306,128.7784,128.8172,10900.0
2015-04-16 10:15:00,132.8,133.03,132.77,132.87,14100.0,128.8172,129.0403,128.7881,128.8851,14100.0
2015-04-16 10:20:00,132.89,132.93,132.69,132.76,17400.0,128.9045,128.9433,128.7105,128.7784,17400.0
2015-04-16 10:25:00,132.79,132.83,132.6,132.66,8600.0,128.8075,128.8463,128.6232,128.6814,8600.0
2015-04-16 10:30:00,132.63,132.69,132.55,132.55,6700.0,128.6523,128.7105,128.5747,128.5747,6700.0
2015-04-16 10:35:00,132.54,132.75,132.54,132.74,6400.0,128.565,128.7687,128.565,128.759,6400.0
2015-04-16 10:40:00,132.75,132.79,132.61,132.7,7200.0,128.7687,128.8075,128.6329,128.7202,7200.0
2015-04-16 10:45:00,132.71,132.93,132.65,132.75,7400.0,128.7299,128.9433,128.6717,128.7687,7400.0
2015-04-16 10:50:00,132.77,132.77,132.64,132.73,9300.0,128.7881,128.7881,128.662,128.7493,9300.0
2015-04-16 10:55:00,132.72,132.82,132.68,132.7,8500.0,128.7396,128.8366,128.7008,128.7202,8500.0
2015-04-16 11:00:00,132.68,132.83,132.68,132.78,5000.0,128.7008,128.8463,128.7008,128.7978,5000.0
2015-04-16 11:05:00,132.83,132.93,132.76,132.84,9800.0,128.8463,128.9433,128.7784,128.856,9800.0
2015-04-16 11:10:00,132.84,132.87,132.7,132.7,16400.0,128.856,128.8851,128.7202,128.7202,16400.0
2015-04-16 11:15:00,132.69,132.9,132.69,132.78,11500.0,128.7105,128.9142,128.7105,128.7978,11500.0
2015-04-16 11:20:00,132.78,132.82,132.66,132.68,12900.0,128.7978,128.8366,128.6814,128.7008,12900.0
2015-04-16 11:25:00,132.65,132.74,132.65,132.68,8100.0,128.6717,128.759,128.6717,128.7008,8100.0
2015-04-16 11:30:00,132.67,132.77,132.64,132.67,7100.0,128.6911,128.7881,128.662,128.6911,7100.0
2015-04-16 11:35:00,132.69,132.76,132.61,132.67,8900.0,128.7105,128.7784,128.6329,128.6911,8900.0
2015-04-16 11:40:00,132.66,132.67,132.54,132.57,9100.0,128.6814,128.6911,128.565,128.5941,9100.0
2015-04-16 11:45:00,132.56,132.63,132.5,132.61,9100.0,128.5844,128.6523,128.5262,128.6329,9100.0
2015-04-16 11:50:00,132.6,132.6,132.54,132.6,4700.0,128.6232,128.6232,128.565,128.6232,4700.0
2015-04-16 11:55:00,132.59,132.74,132.57,132.74,6000.0,128.6135,128.759,128.5941,128.759,6000.0
2015-04-16 12:00:00,132.73,132.81,132.71,132.81,14500.0,128.7493,128.8269,128.7299,128.8269,14500.0
2015-04-16 12:05:00,132.81,133.05,132.8,133.01,13300.0,128.8269,129.0597,128.8172,129.0209,13300.0
2015-04-16 12:10:00,133.01,133.08,132.83,132.84,12000.0,129.0209,129.0888,128.8463,128.856,12000.0
2015-04-16 12:15:00,132.88,132.88,132.75,132.77,7200.0,128.8948,128.8948,128.7687,128.7881,7200.0
2015-04-16 12:20:00,132.79,132.83,132.75,132.75,7000.0,128.8075,128.8463,128.7687,128.7687,7000.0
2015-04-16 12:25:00,132.79,132.91,132.77,132.89,18600.0,128.8075,128.9239,128.7881,128.9045,18600.0
2015-04-16 12:30:00,132.9,133.06,132.9,133.0,8700.0,128.9142,129.0694,128.9142,129.0112,8700.0
2015-04-16 12:35:00,133.03,133.08,132.97,133.0,10200.0,129.0403,129.0888,128.9821,129.0112,10200.0
2015-04-16 12:40:00,133.01,133.01,132.9,132.96,4800.0,129.0209,129.0209,128.9142,128.9724,4800.0
2015-04-16 12:45:00,132.98,133.01,132.97,132.98,4800.0,128.9918,129.0209,128.9821,128.9918,4800.0
2015-04-16 12:50:00,132.97,133.12,132.96,133.08,10300.0,128.9821,129.1276,128.9724,129.0888,10300.0
2015-04-16 12:55:00,133.07,133.07,133.03,133.06,4200.0,129.0791,129.0791,129.0403,129.0694,4200.0
2015-04-16 13:00:00,133.08,133.09,133.05,133.08,3800.0,129.0888,129.0985,129.0597,129.0888,3800.0
2015-04-16 13:05:00,133.08,133.11,132.96,133.02,10800.0,129.0888,129.1179,128.9724,129.0306,10800.0
2015-04-16 13:10:00,133.02,133.02,132.89,132.94,4900.0,129.0306,129.0306,128.9045,128.953,4900.0
2015-04-16 13:15:00,132.99,133.06,132.94,133.05,5400.0,129.0015,129.0694,128.953,129.0597,5400.0
2015-04-16 13:20:00,133.05,133.1,133.0,133.0,4600.0,129.0597,129.1082,129.0112,129.0112,4600.0
2015-04-16 13:25:00,132.98,132.99,132.9,132.9,3200.0,128.9918,129.0015,128.9142,128.9142,3200.0
2015-04-16 13:30:00,132.9,132.92,132.84,132.91,2400.0,128.9142,128.9336,128.856,128.9239,2400.0
2015-04-16 13:35:00,132.93,133.03,132.92,133.02,5500.0,128.9433,129.0403,128.9336,129.0306,5500.0
2015-04-16 13:40:00,133.01,133.04,133.0,133.03,2800.0,129.0209,129.05,129.0112,129.0403,2800.0
2015-04-16 13:45:00,133.06,133.19,133.03,133.14,24400.0,129.0694,129.1955,129.0403,129.147,24400.0
2015-04-16 13:50:00,133.14,133.2,133.1,133.1,5000.0,129.147,129.2052,129.1082,129.1082,5000.0
2015-04-16 13:55:00,133.1,133.23,133.1,133.18,8100.0,129.1082,129.2343,129.1082,129.1858,8100.0
2015-04-16 14:00:00,133.21,133.26,133.18,133.18,8400.0,129.2149,129.2634,129.1858,129.1858,8400.0
2015-04-16 14:05:00,133.2,133.24,133.17,133.17,7000.0,129.2052,129.244,129.1761,129.1761,7000.0
2015-04-16 14:10:00,133.19,133.2,133.13,133.13,10000.0,129.1955,129.2052,129.1373,129.1373,10000.0
2015-04-16 14:15:00,133.11,133.17,133.05,133.05,13300.0,129.1179,129.1761,129.0597,129.0597,13300.0
2015-04-16 14:20:00,133.04,133.1,133.0,133.07,6400.0,129.05,129.1082,129.0112,129.0791,6400.0
2015-04-16 14:25:00,133.07,133.13,133.06,133.12,7600.0,129.0791,129.1373,129.0694,129.1276,7600.0
2015-04-16 14:30:00,133.08,133.14,133.03,133.08,9300.0,129.0888,129.147,129.0403,129.0888,9300.0
2015-04-16 14:35:00,133.07,133.19,133.07,133.13,9700.0,129.0791,129.1955,129.0791,129.1373,9700.0
2015-04-16 14:40:00,133.11,133.26,133.11,133.21,5300.0,129.1179,129.2634,129.1179,129.2149,5300.0
2015-04-16 14:45:00,133.26,133.28,133.2,133.22,5900.0,129.2634,129.2828,129.2052,129.2246,5900.0
2015-04-16 14:50:00,133.2,133.2,133.05,133.05,14400.0,129.2052,129.2052,129.0597,129.0597,14400.0
2015-04-16 14:55:00,133.07,133.09,132.92,132.92,9800.0,129.0791,129.0985,128.9336,128.9336,9800.0
2015-04-16 15:00:00,132.94,133.0,132.93,132.96,7500.0,128.953,129.0112,128.9433,128.9724,7500.0
2015-04-16 15:05:00,132.96,132.96,132.89,132.94,9900.0,128.9724,128.9724,128.9045,128.953,9900.0
2015-04-16 15:10:00,132.94,132.95,132.84,132.84,18200.0,128.953,128.9627,128.856,128.856,18200.0
2015-04-16 15:15:00,132.85,132.92,132.82,132.82,15800.0,128.8657,128.9336,128.8366,128.8366,15800.0
2015-04-16 15:20:00,132.81,132.87,132.77,132.84,38600.0,128.8269,128.8851,128.7881,128.856,38600.0
2015-04-16 15:25:00,132.84,132.9,132.8,132.84,18900.0,128.856,128.9142,128.8172,128.856,18900.0
2015-04-16 15:30:00,132.84,132.87,132.77,132.84,17100.0,128.856,128.8851,128.7881,128.856,17100.0
2015-04-16 15:35:00,132.86,132.95,132.8,132.88,16000.0,128.8754,128.9627,128.8172,128.8948,16000.0
2015-04-16 15:40:00,132.87,132.89,132.78,132.83,28000.0,128.8851,128.9045,128.7978,128.8463,28000.0
2015-04-16 15:45:00,132.83,132.83,132.68,132.73,27500.0,128.8463,128.8463,128.7008,128.7493,27500.0
2015-04-16 15:50:00,132.7,132.71,132.55,132.55,46600.0,128.7202,128.7299,128.5747,128.5747,46600.0
2015-04-16 15:55:00,132.56,132.58,132.31,132.46,199200.0,128.5844,128.6038,128.3419,128.4874,199200.0
2015-04-17 09:30:00,131.81,131.96,131.5,131.7,133500.0,127.8569,128.0024,127.5562,127.7502,133500.0
2015-04-17 09:35:00,131.76,131.99,131.63,131.78,44400.0,127.8084,128.0315,127.6823,127.8278,44400.0
2015-04-17 09:40:00,131.67,131.82,131.27,131.27,32300.0,127.7211,127.8666,127.3331,127.3331,32300.0
2015-04-17 09:45:00,131.27,131.52,130.87,131.49,55300.0,127.3331,127.5756,126.9451,127.5465,55300.0
2015-04-17 09:50:00,131.44,131.48,131.23,131.42,28500.0,127.498,127.5368,127.2943,127.4786,28500.0
2015-04-17 09:55:00,131.51,131.61,131.4,131.5,28100.0,127.5659,127.6629,127.4592,127.5562,28100.0
2015-04-17 10:00:00,131.45,131.61,131.27,131.28,26500.0,127.5077,127.6629,127.3331,127.3428,26500.0
2015-04-17 10:05:00,131.29,131.36,131.04,131.31,23600.0,127.3525,127.4204,127.11,127.3719,23600.0
2015-04-17 10:10:00,131.31,131.53,131.27,131.47,11000.0,127.3719,127.5853,127.3331,127.5271,11000.0
2015-04-17 10:15:00,131.47,131.66,131.37,131.55,17000.0,127.5271,127.7114,127.4301,127.6047,17000.0
2015-04-17 10:20:00,131.56,131.67,131.51,131.67,6200.0,127.6144,127.7211,127.5659,127.7211,6200.0
2015-04-17 10:25:00,131.63,131.65,131.48,131.54,15500.0,127.6823,127.7017,127.5368,127.595,15500.0
2015-04-17 10:30:00,131.5,131.67,131.5,131.65,14400.0,127.5562,127.7211,127.5562,127.7017,14400.0
2015-04-17 10:35:00,131.62,131.78,131.54,131.67,34600.0,127.6726,127.8278,127.595,127.7211,34600.0
2015-04-17 10:40:00,131.69,131.95,131.6,131.91,31700.0,127.7405,127.9927,127.6532,127.9539,31700.0
2015-04-17 10:45:00,131.95,131.96,131.8,131.8,19300.0,127.9927,128.0024,127.8472,127.8472,19300.0
2015-04-17 10:50:00,131.79,131.82,131.59,131.74,24900.0,127.8375,127.8666,127.6435,127.789,24900.0
2015-04-17 10:55:00,131.74,131.77,131.64,131.71,7300.0,127.789,127.8181,127.692,127.7599,7300.0
2015-04-17 11:00:00,131.69,131.73,131.56,131.64,16000.0,127.7405,127.7793,127.6144,127.692,16000.0
2015-04-17 11:05:00,131.6,131.8,131.53,131.8,15500.0,127.6532,127.8472,127.5853,127.8472,15500.0
2015-04-17 11:10:00,131.82,131.82,131.65,131.68,10000.0,127.8666,127.8666,127.7017,127.7308,10000.0
2015-04-17 11:15:00,131.68,131.86,131.65,131.76,10700.0,127.7308,127.9054,127.7017,127.8084,10700.0
2015-04-17 11:20:00,131.74,131.93,131.72,131.89,10000.0,127.789,127.9733,127.7696,127.9345,10000.0
2015-04-17 11:25:00,131.86,131.95,131.76,131.84,10700.0,127.9054,127.9927,127.8084,127.886,10700.0
2015-04-17 11:30:00,131.85,131.88,131.77,131.84,6200.0,127.8957,127.9248,127.8181,127.886,6200.0
2015-04-17 11:35:00,131.82,131.89,131.74,131.77,13500.0,127.8666,127.9345,127.789,127.8181,13500.0
2015-04-17 11:40:00,131.79,131.86,131.73,131.76,10900.0,127.8375,127.9054,127.7793,127.8084,10900.0
2015-04-17 11:45:00,131.75,131.89,131.74,131.8,8300.0,127.7987,127.9345,127.789,127.8472,8300.0
2015-04-17 11:50:00,131.84,131.91,131.79,131.87,14500.0,127.886,127.9539,127.8375,127.9151,14500.0
2015-04-17 11:55:00,131.87,132.0,131.82,131.88,7400.0,127.9151,128.0412,127.8666,127.9248,7400.0
2015-04-17 12:00:00,131.93,132.03,131.82,131.87,32700.0,127.9733,128.0703,127.8666,127.9151,32700.0
2015-04-17 12:05:00,131.9,131.98,131.85,131.95,63100.0,127.9442,128.0218,127.8957,127.9927,63100.0
2015-04-17 12:10:00,131.94,132.08,131.82,131.96,11000.0,127.983,128.1188,127.8666,128.0024,11000.0
2015-04-17 12:15:00,132.0,132.0,131.83,131.85,43700.0,128.0412,128.0412,127.8763,127.8957,43700.0
2015-04-17 12:20:00,131.87,132.07,131.87,132.04,8500.0,127.9151,128.1091,127.9151,128.08,8500.0
2015-04-17 12:25:00,132.06,132.14,131.76,131.87,21700.0,128.0994,128.177,127.8084,127.9151,21700.0
2015-04-17 12:30:00,131.87,132.02,131.8,131.94,12100.0,127.9151,128.0606,127.8472,127.983,12100.0
2015-04-17 12:35:00,131.97,132.08,131.92,132.02,10200.0,128.0121,128.1188,127.9636,128.0606,10200.0
2015-04-17 12:40:00,132.0,132.01,131.91,131.94,6400.0,128.0412,128.0509,127.9539,127.983,6400.0
2015-04-17 12:45:00,131.91,132.0,131.87,131.97,8600.0,127.9539,128.0412,127.9151,128.0121,8600.0
2015-04-17 12:50:00,131.95,132.09,131.87,131.95,11800.0,127.9927,128.1285,127.9151,127.9927,11800.0
2015-04-17 12:55:00,132.0,132.07,131.93,131.94,11800.0,128.0412,128.1091,127.9733,127.983,11800.0
2015-04-17 13:00:00,131.89,132.05,131.89,132.04,9800.0,127.9345,128.0897,127.9345,128.08,9800.0
2015-04-17 13:05:00,132.06,132.12,131.95,132.07,4500.0,128.0994,128.1576,127.9927,128.1091,4500.0
2015-04-17 13:10:00,132.06,132.12,131.99,132.11,5700.0,128.0994,128.1576,128.0315,128.1479,5700.0
2015-04-17 13:15:00,132.09,132.12,132.02,132.06,4400.0,128.1285,128.1576,128.0606,128.0994,4400.0
2015-04-17 13:20:00,132.06,132.16,132.05,132.06,3600.0,128.0994,128.1964,128.0897,128.0994,3600.0
2015-04-17 13:25:00,132.05,132.05,131.94,132.03,14500.0,128.0897,128.0897,127.983,128.0703,14500.0
2015-04-17 13:30:00,132.04,132.05,131.8,131.85,30000.0,128.08,128.0897,127.8472,127.8957,30000.0
2015-04-17 13:35:00,131.86,131.96,131.84,131.95,23200.0,127.9054,128.0024,127.886,127.9927,23200.0
2015-04-17 13:40:00,131.94,132.0,131.86,131.9,20100.0,127.983,128.0412,127.9054,127.9442,20100.0
2015-04-17 13:45:00,131.88,132.1,131.85,132.04,12400.0,127.9248,128.1382,127.8957,128.08,12400.0
2015-04-17 13:50:00,132.05,132.11,131.83,131.89,23100.0,128.0897,128.1479,127.8763,127.9345,23100.0
2015-04-17 13:55:00,131.88,131.89,131.78,131.81,39400.0,127.9248,127.9345,127.8278,127.8569,39400.0
2015-04-17 14:00:00,131.78,131.9,131.77,131.78,10300.0,127.8278,127.9442,127.8181,127.8278,10300.0
2015-04-17 14:05:00,131.76,131.82,131.47,131.51,11600.0,127.8084,127.8666,127.5271,127.5659,11600.0
2015-04-17 14:10:00,131.48,131.5,131.3,131.31,12100.0,127.5368,127.5562,127.3622,127.3719,12100.0
2015-04-17 14:15:00,131.31,131.4,131.07,131.4,24900.0,127.3719,127.4592,127.1391,127.4592,24900.0
2015-04-17 14:20:00,131.36,131.57,131.36,131.57,13600.0,127.4204,127.6241,127.4204,127.6241,13600.0
2015-04-17 14:25:00,131.56,131.7,131.52,131.65,12600.0,127.6144,127.7502,127.5756,127.7017,12600.0
2015-04-17 14:30:00,131.6,131.65,131.49,131.61,5600.0,127.6532,127.7017,127.5465,127.6629,5600.0
2015-04-17 14:35:00,131.59,131.59,131.4,131.43,37500.0,127.6435,127.6435,127.4592,127.4883,37500.0
2015-04-17 14:40:00,131.42,131.43,131.32,131.42,30900.0,127.4786,127.4883,127.3816,127.4786,30900.0
2015-04-17 14:45:00,131.46,131.48,131.34,131.37,9600.0,127.5174,127.5368,127.401,127.4301,9600.0
2015-04-17 14:50:00,131.36,131.43,131.32,131.42,10200.0,127.4204,127.4883,127.3816,127.4786,10200.0
2015-04-17 14:55:00,131.41,131.61,131.41,131.57,9900.0,127.4689,127.6629,127.4689,127.6241,9900.0
2015-04-17 15:00:00,131.55,131.63,131.54,131.62,9500.0,127.6047,127.6823,127.595,127.6726,9500.0
2015-04-17 15:05:00,131.62,131.64,131.52,131.53,17400.0,127.6726,127.692,127.5756,127.5853,17400.0
2015-04-17 15:10:00,131.56,131.69,131.54,131.66,13800.0,127.6144,127.7405,127.595,127.7114,13800.0
2015-04-17 15:15:00,131.69,131.78,131.64,131.68,20900.0,127.7405,127.8278,127.692,127.7308,20900.0
2015-04-17 15:20:00,131.69,131.72,131.52,131.63,18400.0,127.7405,127.7696,127.5756,127.6823,18400.0
2015-04-17 15:25:00,131.66,131.84,131.64,131.84,34400.0,127.7114,127.886,127.692,127.886,34400.0
2015-04-17 15:30:00,131.83,132.18,131.8,132.15,42100.0,127.8763,128.2158,127.8472,128.1867,42100.0
2015-04-17 15:35:00,132.15,132.26,132.05,132.22,28200.0,128.1867,128.2934,128.0897,128.2546,28200.0
2015-04-17 15:40:00,132.22,132.26,132.17,132.19,28100.0,128.2546,128.2934,128.2061,128.2255,28100.0
2015-04-17 15:45:00,132.21,132.29,132.1,132.1,32800.0,128.2449,128.3225,128.1382,128.1382,32800.0
2015-04-17 15:50:00,132.1,132.15,132.08,132.12,48000.0,128.1382,128.1867,128.1188,128.1576,48000.0
2015-04-17 15:55:00,132.12,132.15,132.02,132.05,60100.0,128.1576,128.1867,128.0606,128.0897,60100.0
2015-04-20 09:30:00,133.23,133.67,133.23,133.59,29000.0,129.2343,129.6611,129.2343,129.5835,29000.0
2015-04-20 09:35:00,133.55,133.79,133.28,133.43,12400.0,129.5447,129.7775,129.2828,129.4283,12400.0
2015-04-20 09:40:00,133.28,133.56,133.18,133.55,27800.0,129.2828,129.5544,129.1858,129.5447,27800.0
2015-04-20 09:45:00,133.55,133.95,133.43,133.61,11200.0,129.5447,129.9327,129.4283,129.6029,11200.0
2015-04-20 09:50:00,133.6,133.76,133.5,133.76,10000.0,129.5932,129.7484,129.4962,129.7484,10000.0
2015-04-20 09:55:00,133.72,133.78,133.56,133.72,11200.0,129.7096,129.7678,129.5544,129.7096,11200.0
2015-04-20 10:00:00,133.74,133.87,133.51,133.51,12500.0,129.729,129.8551,129.5059,129.5059,12500.0
2015-04-20 10:05:00,133.5,133.52,133.3,133.38,16900.0,129.4962,129.5156,129.3022,129.3798,16900.0
2015-04-20 10:10:00,133.37,133.39,133.2,133.22,11900.0,129.3701,129.3895,129.2052,129.2246,11900.0
2015-04-20 10:15:00,133.17,133.33,133.17,133.32,6200.0,129.1761,129.3313,129.1761,129.3216,6200.0
2015-04-20 10:20:00,133.27,133.53,133.27,133.52,15000.0,129.2731,129.5253,129.2731,129.5156,15000.0
2015-04-20 10:25:00,133.55,133.7,133.48,133.49,13200.0,129.5447,129.6902,129.4768,129.4865,13200.0
2015-04-20 10:30:00,133.51,133.56,133.47,133.5,9700.0,129.5059,129.5544,129.4671,129.4962,9700.0
2015-04-20 10:35:00,133.51,133.65,133.5,133.61,6200.0,129.5059,129.6417,129.4962,129.6029,6200.0
2015-04-20 10:40:00,133.59,133.78,133.58,133.76,8200.0,129.5835,129.7678,129.5738,129.7484,8200.0
2015-04-20 10:45:00,133.76,133.76,133.66,133.72,7100.0,129.7484,129.7484,129.6514,129.7096,7100.0
2015-04-20 10:50:00,133.71,133.87,133.71,133.86,53100.0,129.6999,129.8551,129.6999,129.8454,53100.0
2015-04-20 10:55:00,133.87,134.09,133.84,134.04,9100.0,129.8551,130.0685,129.826,130.02,9100.0
2015-04-20 11:00:00,134.05,134.16,134.04,134.06,13400.0,130.0297,130.1364,130.02,130.0394,13400.0
2015-04-20 11:05:00,134.06,134.18,133.95,134.18,7500.0,130.0394,130.1558,129.9327,130.1558,7500.0
2015-04-20 11:10:00,134.18,134.22,134.13,134.2,8400.0,130.1558,130.1946,130.1073,130.1752,8400.0
2015-04-20 11:15:00,134.21,134.25,134.08,134.16,10100.0,130.1849,130.2237,130.0588,130.1364,10100.0
2015-04-20 11:20:00,134.16,134.29,134.12,134.29,6800.0,130.1364,130.2625,130.0976,130.2625,6800.0
2015-04-20 11:25:00,134.28,134.28,134.15,134.22,7000.0,130.2528,130.2528,130.1267,130.1946,7000.0
2015-04-20 11:30:00,134.27,134.38,134.27,134.38,21100.0,130.2431,130.3498,130.2431,130.3498,21100.0
2015-04-20 11:35:00,134.41,134.47,134.38,134.41,4500.0,130.3789,130.4371,130.3498,130.3789,4500.0
2015-04-20 11:40:00,134.42,134.51,134.38,134.49,9700.0,130.3886,130.4759,130.3498,130.4565,9700.0
2015-04-20 11:45:00,134.49,134.51,134.34,134.41,8800.0,130.4565,130.4759,130.311,130.3789,8800.0
2015-04-20 11:50:00,134.42,134.42,134.34,134.35,5200.0,130.3886,130.3886,130.311,130.3207,5200.0
2015-04-20 11:55:00,134.37,134.54,134.37,134.52,11300.0,130.3401,130.505,130.3401,130.4856,11300.0
2015-04-20 12:00:00,134.52,134.52,134.41,134.42,7400.0,130.4856,130.4856,130.3789,130.3886,7400.0
2015-04-20 12:05:00,134.4,134.41,134.26,134.26,11300.0,130.3692,130.3789,130.2334,130.2334,11300.0
2015-04-20 12:10:00,134.26,134.27,134.18,134.25,11700.0,130.2334,130.2431,130.1558,130.2237,11700.0
2015-04-20 12:15:00,134.22,134.43,134.21,134.39,11300.0,130.1946,130.3983,130.1849,130.3595,11300.0
2015-04-20 12:20:00,134.37,134.39,134.25,134.28,8200.0,130.3401,130.3595,130.2237,130.2528,8200.0
2015-04-20 12:25:00,134.26,134.26,134.19,134.23,12400.0,130.2334,130.2334,130.1655,130.2043,12400.0
2015-04-20 12:30:00,134.25,134.31,134.24,134.31,4800.0,130.2237,130.2819,130.214,130.2819,4800.0
2015-04-20 12:35:00,134.3,134.33,134.16,134.2,9900.0,130.2722,130.3013,130.1364,130.1752,9900.0
2015-04-20 12:40:00,134.18,134.28,134.17,134.25,3600.0,130.1558,130.2528,130.1461,130.2237,3600.0
2015-04-20 12:45:00,134.23,134.27,134.17,134.17,7900.0,130.2043,130.2431,130.1461,130.1461,7900.0
2015-04-20 12:50:00,134.21,134.26,134.17,134.17,8500.0,130.1849,130.2334,130.1461,130.1461,8500.0
2015-04-20 12:55:00,134.17,134.2,134.15,134.18,3500.0,130.1461,130.1752,130.1267,130.1558,3500.0
2015-04-20 13:00:00,134.2,134.27,134.2,134.23,5100.0,130.1752,130.2431,130.1752,130.2043,5100.0
2015-04-20 13:05:00,134.24,134.29,134.21,134.29,7900.0,130.214,130.2625,130.1849,130.2625,7900.0
2015-04-20 13:10:00,134.29,134.32,134.27,134.27,8000.0,130.2625,130.2916,130.2431,130.2431,8000.0
2015-04-20 13:15:00,134.24,134.24,134.15,134.19,5100.0,130.214,130.214,130.1267,130.1655,5100.0
2015-04-20 13:20:00,134.18,134.2,134.09,134.09,8900.0,130.1558,130.1752,130.0685,130.0685,8900.0
2015-04-20 13:25:00,134.07,134.13,134.05,134.13,4100.0,130.0491,130.1073,130.0297,130.1073,4100.0
2015-04-20 13:30:00,134.16,134.22,134.05,134.05,10700.0,130.1364,130.1946,130.0297,130.0297,10700.0
2015-04-20 13:35:00,134.02,134.05,133.99,134.05,5100.0,130.0006,130.0297,129.9715,130.0297,5100.0
2015-04-20 13:40:00,134.05,134.11,134.05,134.11,3300.0,130.0297,130.0879,130.0297,130.0879,3300.0
2015-04-20 13:45:00,134.11,134.18,134.08,134.16,10000.0,130.0879,130.1558,130.0588,130.1364,10000.0
2015-04-20 13:50:00,134.14,134.18,134.06,134.1,9600.0,130.117,130.1558,130.0394,130.0782,9600.0
2015-04-20 13:55:00,134.1,134.23,134.06,134.23,7300.0,130.0782,130.2043,130.0394,130.2043,7300.0
2015-04-20 14:00:00,134.23,134.24,134.13,134.19,7300.0,130.2043,130.214,130.1073,130.1655,7300.0
2015-04-20 14:05:00,134.2,134.22,134.18,134.21,16500.0,130.1752,130.1946,130.1558,130.1849,16500.0
2015-04-20 14:10:00,134.19,134.19,134.05,134.09,12100.0,130.1655,130.1655,130.0297,130.0685,12100.0
2015-04-20 14:15:00,134.11,134.22,134.09,134.2,7700.0,130.0879,130.1946,130.0685,130.1752,7700.0
2015-04-20 14:20:00,134.21,134.28,134.15,134.15,11900.0,130.1849,130.2528,130.1267,130.1267,11900.0
2015-04-20 14:25:00,134.16,134.2,134.12,134.16,10200.0,130.1364,130.1752,130.0976,130.1364,10200.0
2015-04-20 14:30:00,134.15,134.16,134.07,134.09,8000.0,130.1267,130.1364,130.0491,130.0685,8000.0
2015-04-20 14:35:00,134.09,134.23,134.09,134.23,8200.0,130.0685,130.2043,130.0685,130.2043,8200.0
2015-04-20 14:40:00,134.22,134.32,134.2,134.31,9400.0,130.1946,130.2916,130.1752,130.2819,9400.0
2015-04-20 14:45:00,134.32,134.34,134.29,134.33,11100.0,130.2916,130.311,130.2625,130.3013,11100.0
2015-04-20 14:50:00,134.33,134.36,134.12,134.14,16800.0,130.3013,130.3304,130.0976,130.117,16800.0
2015-04-20 14:55:00,134.14,134.27,134.13,134.25,10400.0,130.117,130.2431,130.1073,130.2237,10400.0
2015-04-20 15:00:00,134.24,134.35,134.15,134.35,16900.0,130.214,130.3207,130.1267,130.3207,16900.0
2015-04-20 15:05:00,134.34,134.4,134.29,134.33,16400.0,130.311,130.3692,130.2625,130.3013,16400.0
2015-04-20 15:10:00,134.34,134.43,134.31,134.41,11700.0,130.311,130.3983,130.2819,130.3789,11700.0
2015-04-20 15:15:00,134.41,134.47,134.38,134.42,12400.0,130.3789,130.4371,130.3498,130.3886,12400.0
2015-04-20 15:20:00,134.39,134.41,134.28,134.28,19300.0,130.3595,130.3789,130.2528,130.2528,19300.0
2015-04-20 15:25:00,134.28,134.29,134.19,134.21,15600.0,130.2528,130.2625,130.1655,130.1849,15600.0
2015-04-20 15:30:00,134.21,134.28,134.2,134.25,22400.0,130.1849,130.2528,130.1752,130.2237,22400.0
2015-04-20 15:35:00,134.26,134.29,134.08,134.09,23200.0,130.2334,130.2625,130.0588,130.0685,23200.0
2015-04-20 15:40:00,134.09,134.18,134.02,134.15,25100.0,130.0685,130.1558,130.0006,130.1267,25100.0
2015-04-20 15:45:00,134.15,134.15,134.04,134.08,40700.0,130.1267,130.1267,130.02,130.0588,40700.0
2015-04-20 15:50:00,134.08,134.18,134.08,134.17,29400.0,130.0588,130.1558,130.0588,130.1461,29400.0
2015-04-20 15:55:00,134.17,134.18,134.03,134.05,73700.0,130.1461,130.1558,130.0103,130.0297,73700.0
2015-04-21 09:30:00,134.28,134.88,134.06,134.07,39500.0,130.2528,130.8348,130.0394,130.0491,39500.0
2015-04-21 09:35:00,134.25,134.48,133.84,134.0,29300.0,130.2237,130.4468,129.826,129.9812,29300.0
2015-04-21 09:40:00,133.87,133.88,133.56,133.79,14500.0,129.8551,129.8648,129.5544,129.7775,14500.0
2015-04-21 09:45:00,133.8,134.1,133.76,133.95,23900.0,129.7872,130.0782,129.7484,129.9327,23900.0
2015-04-21 09:50:00,133.98,134.08,133.95,134.05,11300.0,129.9618,130.0588,129.9327,130.0297,11300.0
2015-04-21 09:55:00,134.06,134.1,133.92,133.92,13200.0,130.0394,130.0782,129.9036,129.9036,13200.0
2015-04-21 10:00:00,133.93,134.11,133.93,134.03,13700.0,129.9133,130.0879,129.9133,130.0103,13700.0
2015-04-21 10:05:00,133.96,133.97,133.79,133.93,16900.0,129.9424,129.9521,129.7775,129.9133,16900.0
2015-04-21 10:10:00,133.93,134.37,133.92,134.35,37900.0,129.9133,130.3401,129.9036,130.3207,37900.0
2015-04-21 10:15:00,134.31,134.43,134.22,134.42,13700.0,130.2819,130.3983,130.1946,130.3886,13700.0
2015-04-21 10:20:00,134.34,134.38,134.24,134.28,16200.0,130.311,130.3498,130.214,130.2528,16200.0
2015-04-21 10:25:00,134.25,134.28,134.03,134.07,11500.0,130.2237,130.2528,130.0103,130.0491,11500.0
2015-04-21 10:30:00,134.05,134.12,133.91,134.07,15700.0,130.0297,130.0976,129.8939,130.0491,15700.0
2015-04-21 10:35:00,134.04,134.08,133.95,133.99,13700.0,130.02,130.0588,129.9327,129.9715,13700.0
2015-04-21 10:40:00,133.99,134.0,133.71,133.95,21400.0,129.9715,129.9812,129.6999,129.9327,21400.0
2015-04-21 10:45:00,133.94,133.99,133.93,133.94,11600.0,129.923,129.9715,129.9133,129.923,11600.0
2015-04-21 10:50:00,133.93,134.04,133.91,134.0,11300.0,129.9133,130.02,129.8939,129.9812,11300.0
2015-04-21 10:55:00,134.05,134.1,133.92,133.93,9900.0,130.0297,130.0782,129.9036,129.9133,9900.0
2015-04-21 11:00:00,133.92,133.97,133.78,133.94,13200.0,129.9036,129.9521,129.7678,129.923,13200.0
2015-04-21 11:05:00,133.96,134.03,133.77,133.8,8600.0,129.9424,130.0103,129.7581,129.7872,8600.0
2015-04-21 11:10:00,133.81,133.98,133.81,133.98,7000.0,129.7969,129.9618,129.7969,129.9618,7000.0
2015-04-21 11:15:00,133.98,133.99,133.84,133.84,11100.0,129.9618,129.9715,129.826,129.826,11100.0
2015-04-21 11:20:00,133.84,133.89,133.71,133.73,11900.0,129.826,129.8745,129.6999,129.7193,11900.0
2015-04-21 11:25:00,133.71,133.79,133.64,133.75,14000.0,129.6999,129.7775,129.632,129.7387,14000.0
2015-04-21 11:30:00,133.71,133.89,133.7,133.83,55400.0,129.6999,129.8745,129.6902,129.8163,55400.0
2015-04-21 11:35:00,133.84,134.14,133.84,134.02,15100.0,129.826,130.117,129.826,130.0006,15100.0
2015-04-21 11:40:00,134.01,134.13,133.94,133.97,7000.0,129.9909,130.1073,129.923,129.9521,7000.0
2015-04-21 11:45:00,133.94,133.99,133.8,133.99,7800.0,129.923,129.9715,129.7872,129.9715,7800.0
2015-04-21 11:50:00,133.96,133.96,133.74,133.87,10200.0,129.9424,129.9424,129.729,129.8551,10200.0
2015-04-21 11:55:00,133.88,133.94,133.84,133.84,6600.0,129.8648,129.923,129.826,129.826,6600.0
2015-04-21 12:00:00,133.83,133.94,133.83,133.94,11800.0,129.8163,129.923,129.8163,129.923,11800.0
2015-04-21 12:05:00,133.92,134.0,133.86,134.0,7600.0,129.9036,129.9812,129.8454,129.9812,7600.0
2015-04-21 12:10:00,133.99,134.04,133.92,133.99,8500.0,129.9715,130.02,129.9036,129.9715,8500.0
2015-04-21 12:15:00,134.01,134.02,133.75,133.77,8200.0,129.9909,130.0006,129.7387,129.7581,8200.0
2015-04-21 12:20:00,133.77,133.9,133.77,133.86,6900.0,129.7581,129.8842,129.7581,129.8454,6900.0
2015-04-21 12:25:00,133.86,133.97,133.83,133.97,11400.0,129.8454,129.9521,129.8163,129.9521,11400.0
2015-04-21 12:30:00,133.96,133.98,133.89,133.89,7900.0,129.9424,129.9618,129.8745,129.8745,7900.0
2015-04-21 12:35:00,133.89,134.08,133.89,134.05,12400.0,129.8745,130.0588,129.8745,130.0297,12400.0
2015-04-21 12:40:00,134.05,134.07,133.98,133.99,12000.0,130.0297,130.0491,129.9618,129.9715,12000.0
2015-04-21 12:45:00,133.99,134.01,133.94,134.01,10000.0,129.9715,129.9909,129.923,129.9909,10000.0
2015-04-21 12:50:00,134.01,134.17,134.0,134.15,13000.0,129.9909,130.1461,129.9812,130.1267,13000.0
2015-04-21 12:55:00,134.13,134.15,134.07,134.13,7000.0,130.1073,130.1267,130.0491,130.1073,7000.0
2015-04-21 13:00:00,134.14,134.25,134.14,134.25,11100.0,130.117,130.2237,130.117,130.2237,11100.0
2015-04-21 13:05:00,134.23,134.3,134.21,134.29,10100.0,130.2043,130.2722,130.1849,130.2625,10100.0
2015-04-21 13:10:00,134.3,134.47,134.28,134.46,26800.0,130.2722,130.4371,130.2528,130.4274,26800.0
2015-04-21 13:15:00,134.49,134.55,134.43,134.45,14500.0,130.4565,130.5147,130.3983,130.4177,14500.0
2015-04-21 13:20:00,134.45,134.47,134.28,134.28,12900.0,130.4177,130.4371,130.2528,130.2528,12900.0
2015-04-21 13:25:00,134.29,134.43,134.26,134.42,20800.0,130.2625,130.3983,130.2334,130.3886,20800.0
2015-04-21 13:30:00,134.43,134.6,134.43,134.54,46100.0,130.3983,130.5632,130.3983,130.505,46100.0
2015-04-21 13:35:00,134.54,134.54,134.36,134.37,14800.0,130.505,130.505,130.3304,130.3401,14800.0
2015-04-21 13:40:00,134.39,134.42,134.31,134.37,12600.0,130.3595,130.3886,130.2819,130.3401,12600.0
2015-04-21 13:45:00,134.37,134.5,134.36,134.46,26500.0,130.3401,130.4662,130.3304,130.4274,26500.0
2015-04-21 13:50:00,134.43,134.58,134.43,134.54,19200.0,130.3983,130.5438,130.3983,130.505,19200.0
2015-04-21 13:55:00,134.54,134.57,134.23,134.23,22800.0,130.505,130.5341,130.2043,130.2043,22800.0
2015-04-21 14:00:00,134.23,134.29,134.15,134.29,16800.0,130.2043,130.2625,130.1267,130.2625,16800.0
2015-04-21 14:05:00,134.28,134.3,134.15,134.26,18500.0,130.2528,130.2722,130.1267,130.2334,18500.0
2015-04-21 14:10:00,134.25,134.45,134.18,134.44,21500.0,130.2237,130.4177,130.1558,130.408,21500.0
2015-04-21 14:15:00,134.42,134.51,134.41,134.51,17600.0,130.3886,130.4759,130.3789,130.4759,17600.0
2015-04-21 14:20:00,134.49,134.62,134.48,134.58,14300.0,130.4565,130.5826,130.4468,130.5438,14300.0
2015-04-21 14:25:00,134.58,134.77,134.57,134.75,12800.0,130.5438,130.7281,130.5341,130.7087,12800.0
2015-04-21 14:30:00,134.77,134.78,134.7,134.74,12900.0,130.7281,130.7378,130.6602,130.699,12900.0
2015-04-21 14:35:00,134.77,134.77,134.68,134.72,6400.0,130.7281,130.7281,130.6408,130.6796,6400.0
2015-04-21 14:40:00,134.72,134.8,134.72,134.8,10300.0,130.6796,130.7572,130.6796,130.7572,10300.0
2015-04-21 14:45:00,134.81,134.88,134.75,134.84,17300.0,130.7669,130.8348,130.7087,130.796,17300.0
2015-04-21 14:50:00,134.84,134.97,134.82,134.92,20200.0,130.796,130.9221,130.7766,130.8736,20200.0
2015-04-21 14:55:00,134.93,134.96,134.86,134.92,15100.0,130.8833,130.9124,130.8154,130.8736,15100.0
2015-04-21 15:00:00,134.93,134.98,134.85,134.85,27900.0,130.8833,130.9318,130.8057,130.8057,27900.0
2015-04-21 15:05:00,134.86,135.18,134.86,135.07,52300.0,130.8154,131.1258,130.8154,131.0191,52300.0
2015-04-21 15:10:00,135.06,135.1,135.0,135.07,17900.0,131.0094,131.0482,130.9512,131.0191,17900.0
2015-04-21 15:15:00,135.06,135.06,134.85,134.88,15300.0,131.0094,131.0094,130.8057,130.8348,15300.0
2015-04-21 15:20:00,134.9,134.9,134.76,134.87,27800.0,130.8542,130.8542,130.7184,130.8251,27800.0
2015-04-21 15:25:00,134.85,134.85,134.65,134.66,18900.0,130.8057,130.8057,130.6117,130.6214,18900.0
2015-04-21 15:30:00,134.64,134.66,134.53,134.53,30000.0,130.602,130.6214,130.4953,130.4953,30000.0
2015-04-21 15:35:00,134.51,134.62,134.5,134.6,19500.0,130.4759,130.5826,130.4662,130.5632,19500.0
2015-04-21 15:40:00,134.61,134.71,134.54,134.61,33400.0,130.5729,130.6699,130.505,130.5729,33400.0
2015-04-21 15:45:00,134.61,134.63,134.52,134.52,35200.0,130.5729,130.5923,130.4856,130.4856,35200.0
2015-04-21 15:50:00,134.52,134.57,134.41,134.48,59200.0,130.4856,130.5341,130.3789,130.4468,59200.0
2015-04-21 15:55:00,134.47,134.51,134.36,134.47,67700.0,130.4371,130.4759,130.3304,130.4371,67700.0
2015-04-22 09:30:00,129.18,132.61,128.79,131.75,318400.0,125.3058,128.6329,124.9275,127.7987,318400.0
2015-04-22 09:35:00,131.75,132.14,130.96,131.5,116000.0,127.7987,128.177,127.0324,127.5562,116000.0
2015-04-22 09:40:00,131.5,131.85,130.83,131.85,67100.0,127.5562,127.8957,126.9063,127.8957,67100.0
2015-04-22 09:45:00,131.84,132.0,131.69,131.73,67400.0,127.886,128.0412,127.7405,127.7793,67400.0
2015-04-22 09:50:00,131.72,132.1,131.71,132.0,60900.0,127.7696,128.1382,127.7599,128.0412,60900.0
2015-04-22 09:55:00,131.99,132.09,131.55,131.7,55000.0,128.0315,128.1285,127.6047,127.7502,55000.0
2015-04-22 10:00:00,131.7,131.77,130.61,130.73,49200.0,127.7502,127.8181,126.6929,126.8093,49200.0
2015-04-22 10:05:00,130.78,131.2,130.75,131.1,31300.0,126.8578,127.2652,126.8287,127.1682,31300.0
2015-04-22 10:10:00,131.08,131.11,130.88,131.0,24400.0,127.1488,127.1779,126.9548,127.0712,24400.0
2015-04-22 10:15:00,130.97,131.01,130.44,130.68,44000.0,127.0421,127.0809,126.528,126.7608,44000.0
2015-04-22 10:20:00,130.64,131.02,130.63,130.83,53000.0,126.722,127.0906,126.7123,126.9063,53000.0
2015-04-22 10:25:00,130.82,130.97,130.68,130.73,17600.0,126.8966,127.0421,126.7608,126.8093,17600.0
2015-04-22 10:30:00,130.71,130.87,130.66,130.8,18600.0,126.7899,126.9451,126.7414,126.8772,18600.0
2015-04-22 10:35:00,130.8,130.89,130.64,130.74,51700.0,126.8772,126.9645,126.722,126.819,51700.0
2015-04-22 10:40:00,130.73,131.19,130.72,131.05,79400.0,126.8093,127.2555,126.7996,127.1197,79400.0
2015-04-22 10:45:00,131.06,131.44,131.0,131.41,35400.0,127.1294,127.498,127.0712,127.4689,35400.0
2015-04-22 10:50:00,131.41,131.55,131.4,131.5,86800.0,127.4689,127.6047,127.4592,127.5562,86800.0
2015-04-22 10:55:00,131.49,131.53,131.35,131.52,67800.0,127.5465,127.5853,127.4107,127.5756,67800.0
2015-04-22 11:00:00,131.53,131.89,131.51,131.75,71400.0,127.5853,127.9345,127.5659,127.7987,71400.0
2015-04-22 11:05:00,131.77,131.77,131.46,131.51,39900.0,127.8181,127.8181,127.5174,127.5659,39900.0
2015-04-22 11:10:00,131.53,131.69,131.27,131.45,31000.0,127.5853,127.7405,127.3331,127.5077,31000.0
2015-04-22 11:15:00,131.41,131.52,131.28,131.36,20100.0,127.4689,127.5756,127.3428,127.4204,20100.0
2015-04-22 11:20:00,131.44,131.58,131.26,131.36,20500.0,127.498,127.6338,127.3234,127.4204,20500.0
2015-04-22 11:25:00,131.31,131.5,131.31,131.45,26100.0,127.3719,127.5562,127.3719,127.5077,26100.0
2015-04-22 11:30:00,131.45,131.67,131.3,131.4,20300.0,127.5077,127.7211,127.3622,127.4592,20300.0
2015-04-22 11:35:00,131.41,131.47,131.32,131.38,10200.0,127.4689,127.5271,127.3816,127.4398,10200.0
2015-04-22 11:40:00,131.39,131.54,131.37,131.54,21000.0,127.4495,127.595,127.4301,127.595,21000.0
2015-04-22 11:45:00,131.52,131.59,131.33,131.35,19700.0,127.5756,127.6435,127.3913,127.4107,19700.0
2015-04-22 11:50:00,131.35,131.41,131.32,131.38,10700.0,127.4107,127.4689,127.3816,127.4398,10700.0
2015-04-22 11:55:00,131.39,131.55,131.36,131.49,16200.0,127.4495,127.6047,127.4204,127.5465,16200.0
2015-04-22 12:00:00,131.53,131.55,131.3,131.31,16300.0,127.5853,127.6047,127.3622,127.3719,16300.0
2015-04-22 12:05:00,131.3,131.35,131.17,131.22,18400.0,127.3622,127.4107,127.2361,127.2846,18400.0
2015-04-22 12:10:00,131.22,131.24,131.11,131.21,18400.0,127.2846,127.304,127.1779,127.2749,18400.0
2015-04-22 12:15:00,131.21,131.4,131.21,131.4,9900.0,127.2749,127.4592,127.2749,127.4592,9900.0
2015-04-22 12:20:00,131.42,131.55,131.42,131.52,10700.0,127.4786,127.6047,127.4786,127.5756,10700.0
2015-04-22 12:25:00,131.5,131.53,131.4,131.5,11900.0,127.5562,127.5853,127.4592,127.5562,11900.0
2015-04-22 12:30:00,131.49,131.59,131.48,131.48,16100.0,127.5465,127.6435,127.5368,127.5368,16100.0
2015-04-22 12:35:00,131.48,131.56,131.47,131.51,12400.0,127.5368,127.6144,127.5271,127.5659,12400.0
2015-04-22 12:40:00,131.52,131.55,131.51,131.53,5400.0,127.5756,127.6047,127.5659,127.5853,5400.0
2015-04-22 12:45:00,131.52,131.52,131.42,131.47,10800.0,127.5756,127.5756,127.4786,127.5271,10800.0
2015-04-22 12:50:00,131.46,131.61,131.44,131.52,21000.0,127.5174,127.6629,127.498,127.5756,21000.0
2015-04-22 12:55:00,131.53,131.57,131.4,131.46,13800.0,127.5853,127.6241,127.4592,127.5174,13800.0
2015-04-22 13:00:00,131.47,131.52,131.25,131.25,17100.0,127.5271,127.5756,127.3137,127.3137,17100.0
2015-04-22 13:05:00,131.26,131.27,131.13,131.16,16100.0,127.3234,127.3331,127.1973,127.2264,16100.0
2015-04-22 13:10:00,131.19,131.22,131.01,131.03,15600.0,127.2555,127.2846,127.0809,127.1003,15600.0
2015-04-22 13:15:00,131.02,131.13,131.0,131.05,20900.0,127.0906,127.1973,127.0712,127.1197,20900.0
2015-04-22 13:20:00,131.05,131.18,131.01,131.09,12900.0,127.1197,127.2458,127.0809,127.1585,12900.0
2015-04-22 13:25:00,131.11,131.23,131.1,131.21,15000.0,127.1779,127.2943,127.1682,127.2749,15000.0
2015-04-22 13:30:00,131.2,131.24,130.97,130.97,38500.0,127.2652,127.304,127.0421,127.0421,38500.0
2015-04-22 13:35:00,131.0,131.0,130.91,130.94,19600.0,127.0712,127.0712,126.9839,127.013,19600.0
2015-04-22 13:40:00,130.96,131.1,130.96,131.02,42100.0,127.0324,127.1682,127.0324,127.0906,42100.0
2015-04-22 13:45:00,130.99,131.18,130.99,131.16,13200.0,127.0615,127.2458,127.0615,127.2264,13200.0
2015-04-22 13:50:00,131.18,131.41,131.15,131.41,33900.0,127.2458,127.4689,127.2167,127.4689,33900.0
2015-04-22 13:55:00,131.41,131.52,131.4,131.42,18800.0,127.4689,127.5756,127.4592,127.4786,18800.0
2015-04-22 14:00:00,131.42,131.44,131.31,131.37,17100.0,127.4786,127.498,127.3719,127.4301,17100.0
2015-04-22 14:05:00,131.33,131.56,131.31,131.52,21200.0,127.3913,127.6144,127.3719,127.5756,21200.0
2015-04-22 14:10:00,131.52,131.66,131.5,131.6,18400.0,127.5756,127.7114,127.5562,127.6532,18400.0
2015-04-22 14:15:00,131.57,131.59,131.45,131.47,19900.0,127.6241,127.6435,127.5077,127.5271,19900.0
2015-04-22 14:20:00,131.49,131.54,131.47,131.49,18100.0,127.5465,127.595,127.5271,127.5465,18100.0
2015-04-22 14:25:00,131.5,131.54,131.35,131.35,18000.0,127.5562,127.595,127.4107,127.4107,18000.0
2015-04-22 14:30:00,131.36,131.5,131.35,131.5,18400.0,127.4204,127.5562,127.4107,127.5562,18400.0
2015-04-22 14:35:00,131.5,131.53,131.46,131.5,24100.0,127.5562,127.5853,127.5174,127.5562,24100.0
2015-04-22 14:40:00,131.49,131.55,131.47,131.49,18200.0,127.5465,127.6047,127.5271,127.5465,18200.0
2015-04-22 14:45:00,131.49,131.51,131.42,131.46,16600.0,127.5465,127.5659,127.4786,127.5174,16600.0
2015-04-22 14:50:00,131.46,131.48,131.35,131.42,15400.0,127.5174,127.5368,127.4107,127.4786,15400.0
2015-04-22 14:55:00,131.41,131.43,131.33,131.37,13700.0,127.4689,127.4883,127.3913,127.4301,13700.0
2015-04-22 15:00:00,131.39,131.51,131.39,131.41,23100.0,127.4495,127.5659,127.4495,127.4689,23100.0
2015-04-22 15:05:00,131.4,131.44,131.32,131.33,21400.0,127.4592,127.498,127.3816,127.3913,21400.0
2015-04-22 15:10:00,131.33,131.41,131.29,131.41,29600.0,127.3913,127.4689,127.3525,127.4689,29600.0
2015-04-22 15:15:00,131.41,131.41,131.33,131.35,70100.0,127.4689,127.4689,127.3913,127.4107,70100.0
2015-04-22 15:20:00,131.35,131.44,131.35,131.39,40600.0,127.4107,127.498,127.4107,127.4495,40600.0
2015-04-22 15:25:00,131.4,131.42,131.35,131.4,39800.0,127.4592,127.4786,127.4107,127.4592,39800.0
2015-04-22 15:30:00,131.4,131.41,131.17,131.23,40900.0,127.4592,127.4689,127.2361,127.2943,40900.0
2015-04-22 15:35:00,131.26,131.31,131.13,131.31,38100.0,127.3234,127.3719,127.1973,127.3719,38100.0
2015-04-22 15:40:00,131.31,131.31,130.99,131.0,70400.0,127.3719,127.3719,127.0615,127.0712,70400.0
2015-04-22 15:45:00,130.99,131.02,130.91,130.93,60500.0,127.0615,127.0906,126.9839,127.0033,60500.0
2015-04-22 15:50:00,130.93,131.02,130.86,130.86,106200.0,127.0033,127.0906,126.9354,126.9354,106200.0
2015-04-22 15:55:00,130.87,130.87,130.67,130.71,151100.0,126.9451,126.9451,126.7511,126.7899,151100.0
2015-04-23 09:30:00,130.28,130.3,129.44,129.49,65100.0,126.3728,126.3922,125.558,125.6065,65100.0
2015-04-23 09:35:00,129.47,129.9,129.47,129.61,19000.0,125.5871,126.0042,125.5871,125.7229,19000.0
2015-04-23 09:40:00,129.65,129.76,129.22,129.38,23400.0,125.7617,125.8684,125.3446,125.4998,23400.0
2015-04-23 09:45:00,129.48,129.69,129.42,129.49,33900.0,125.5968,125.8005,125.5386,125.6065,33900.0
2015-04-23 09:50:00,129.49,129.59,129.33,129.33,25800.0,125.6065,125.7035,125.4513,125.4513,25800.0
2015-04-23 09:55:00,129.31,129.51,129.2,129.39,43000.0,125.4319,125.6259,125.3252,125.5095,43000.0
2015-04-23 10:00:00,129.39,129.74,129.26,129.34,45600.0,125.5095,125.849,125.3834,125.461,45600.0
2015-04-23 10:05:00,129.36,129.49,129.3,129.38,22500.0,125.4804,125.6065,125.4222,125.4998,22500.0
2015-04-23 10:10:00,129.37,129.63,129.26,129.6,35100.0,125.4901,125.7423,125.3834,125.7132,35100.0
2015-04-23 10:15:00,129.6,129.66,129.1,129.18,30700.0,125.7132,125.7714,125.2282,125.3058,30700.0
2015-04-23 10:20:00,129.17,129.29,129.06,129.08,40800.0,125.2961,125.4125,125.1894,125.2088,40800.0
2015-04-23 10:25:00,129.12,129.47,129.1,129.38,21300.0,125.2476,125.5871,125.2282,125.4998,21300.0
2015-04-23 10:30:00,129.39,129.44,129.33,129.39,17500.0,125.5095,125.558,125.4513,125.5095,17500.0
2015-04-23 10:35:00,129.39,129.48,129.29,129.34,20400.0,125.5095,125.5968,125.4125,125.461,20400.0
2015-04-23 10:40:00,129.33,129.37,129.21,129.36,23800.0,125.4513,125.4901,125.3349,125.4804,23800.0
2015-04-23 10:45:00,129.32,129.33,129.05,129.11,17000.0,125.4416,125.4513,125.1797,125.2379,17000.0
2015-04-23 10:50:00,129.11,129.12,128.91,128.97,34100.0,125.2379,125.2476,125.0439,125.1021,34100.0
2015-04-23 10:55:00,128.97,129.01,128.71,128.74,51300.0,125.1021,125.1409,124.8499,124.879,51300.0
2015-04-23 11:00:00,128.69,129.12,128.68,129.05,27900.0,124.8305,125.2476,124.8208,125.1797,27900.0
2015-04-23 11:05:00,129.05,129.18,128.96,128.98,52800.0,125.1797,125.3058,125.0924,125.1118,52800.0
2015-04-23 11:10:00,128.95,129.01,128.93,128.96,20100.0,125.0827,125.1409,125.0633,125.0924,20100.0
2015-04-23 11:15:00,128.97,129.19,128.96,129.13,24500.0,125.1021,125.3155,125.0924,125.2573,24500.0
2015-04-23 11:20:00,129.16,129.18,129.06,129.06,17400.0,125.2864,125.3058,125.1894,125.1894,17400.0
2015-04-23 11:25:00,129.1,129.2,129.08,129.12,11700.0,125.2282,125.3252,125.2088,125.2476,11700.0
2015-04-23 11:30:00,129.11,129.17,129.06,129.11,39700.0,125.2379,125.2961,125.1894,125.2379,39700.0
2015-04-23 11:35:00,129.11,129.15,129.07,129.13,18900.0,125.2379,125.2767,125.1991,125.2573,18900.0
2015-04-23 11:40:00,129.15,129.43,129.14,129.24,29900.0,125.2767,125.5483,125.267,125.364,29900.0
2015-04-23 11:45:00,129.24,129.28,129.2,129.23,8600.0,125.364,125.4028,125.3252,125.3543,8600.0
2015-04-23 11:50:00,129.22,129.47,129.22,129.47,30500.0,125.3446,125.5871,125.3446,125.5871,30500.0
2015-04-23 11:55:00,129.47,129.64,129.47,129.61,19200.0,125.5871,125.752,125.5871,125.7229,19200.0
2015-04-23 12:00:00,129.62,129.64,129.48,129.56,21300.0,125.7326,125.752,125.5968,125.6744,21300.0
2015-04-23 12:05:00,129.56,129.61,129.5,129.53,35600.0,125.6744,125.7229,125.6162,125.6453,35600.0
2015-04-23 12:10:00,129.54,129.56,129.49,129.56,14700.0,125.655,125.6744,125.6065,125.6744,14700.0
2015-04-23 12:15:00,129.54,129.55,129.47,129.49,9000.0,125.655,125.6647,125.5871,125.6065,9000.0
2015-04-23 12:20:00,129.51,129.52,129.37,129.46,17100.0,125.6259,125.6356,125.4901,125.5774,17100.0
2015-04-23 12:25:00,129.45,129.56,129.44,129.48,14800.0,125.5677,125.6744,125.558,125.5968,14800.0
2015-04-23 12:30:00,129.5,129.54,129.4,129.48,15200.0,125.6162,125.655,125.5192,125.5968,15200.0
2015-04-23 12:35:00,129.46,129.7,129.46,129.7,13600.0,125.5774,125.8102,125.5774,125.8102,13600.0
2015-04-23 12:40:00,129.73,129.91,129.73,129.87,8000.0,125.8393,126.0139,125.8393,125.9751,8000.0
2015-04-23 12:45:00,129.89,129.9,129.82,129.82,9500.0,125.9945,126.0042,125.9266,125.9266,9500.0
2015-04-23 12:50:00,129.82,129.98,129.82,129.98,7800.0,125.9266,126.0818,125.9266,126.0818,7800.0
2015-04-23 12:55:00,130.0,130.01,129.88,129.91,6400.0,126.1012,126.1109,125.9848,126.0139,6400.0
2015-04-23 13:00:00,129.94,130.02,129.9,129.99,5500.0,126.043,126.1206,126.0042,126.0915,5500.0
2015-04-23 13:05:00,129.99,130.02,129.96,129.97,9500.0,126.0915,126.1206,126.0624,126.0721,9500.0
2015-04-23 13:10:00,130.01,130.02,129.94,129.98,14200.0,126.1109,126.1206,126.043,126.0818,14200.0
2015-04-23 13:15:00,129.97,130.0,129.87,129.91,9900.0,126.0721,126.1012,125.9751,126.0139,9900.0
2015-04-23 13:20:00,129.88,129.95,129.87,129.88,11500.0,125.9848,126.0527,125.9751,125.9848,11500.0
2015-04-23 13:25:00,129.87,129.87,129.75,129.84,12500.0,125.9751,125.9751,125.8587,125.946,12500.0
2015-04-23 13:30:00,129.84,129.94,129.84,129.93,11600.0,125.946,126.043,125.946,126.0333,11600.0
2015-04-23 13:35:00,129.94,129.96,129.85,129.96,10200.0,126.043,126.0624,125.9557,126.0624,10200.0
2015-04-23 13:40:00,129.96,130.05,129.91,130.0,17600.0,126.0624,126.1497,126.0139,126.1012,17600.0
2015-04-23 13:45:00,130.01,130.1,129.99,130.04,20200.0,126.1109,126.1982,126.0915,126.14,20200.0
2015-04-23 13:50:00,130.03,130.05,129.97,130.03,9000.0,126.1303,126.1497,126.0721,126.1303,9000.0
2015-04-23 13:55:00,130.02,130.12,130.02,130.1,8500.0,126.1206,126.2176,126.1206,126.1982,8500.0
2015-04-23 14:00:00,130.11,130.15,130.04,130.15,13200.0,126.2079,126.2467,126.14,126.2467,13200.0
2015-04-23 14:05:00,130.15,130.18,130.11,130.17,9000.0,126.2467,126.2758,126.2079,126.2661,9000.0
2015-04-23 14:10:00,130.14,130.14,130.09,130.1,6200.0,126.237,126.237,126.1885,126.1982,6200.0
2015-04-23 14:15:00,130.13,130.16,130.1,130.15,9500.0,126.2273,126.2564,126.1982,126.2467,9500.0
2015-04-23 14:20:00,130.15,130.16,130.04,130.05,7200.0,126.2467,126.2564,126.14,126.1497,7200.0
2015-04-23 14:25:00,130.06,130.07,130.0,130.05,8300.0,126.1594,126.1691,126.1012,126.1497,8300.0
2015-04-23 14:30:00,130.03,130.08,130.0,130.02,8800.0,126.1303,126.1788,126.1012,126.1206,8800.0
2015-04-23 14:35:00,130.02,130.02,129.87,129.9,9500.0,126.1206,126.1206,125.9751,126.0042,9500.0
2015-04-23 14:40:00,129.91,130.0,129.91,129.97,8800.0,126.0139,126.1012,126.0139,126.0721,8800.0
2015-04-23 14:45:00,129.95,129.99,129.89,129.94,8700.0,126.0527,126.0915,125.9945,126.043,8700.0
2015-04-23 14:50:00,129.95,130.0,129.95,130.0,8300.0,126.0527,126.1012,126.0527,126.1012,8300.0
2015-04-23 14:55:00,129.99,130.05,129.99,130.0,13500.0,126.0915,126.1497,126.0915,126.1012,13500.0
2015-04-23 15:00:00,130.0,130.04,129.94,130.04,15300.0,126.1012,126.14,126.043,126.14,15300.0
2015-04-23 15:05:00,130.04,130.05,129.94,129.94,12200.0,126.14,126.1497,126.043,126.043,12200.0
2015-04-23 15:10:00,129.93,130.09,129.92,130.05,16800.0,126.0333,126.1885,126.0236,126.1497,16800.0
2015-04-23 15:15:00,130.05,130.16,129.99,129.99,16100.0,126.1497,126.2564,126.0915,126.0915,16100.0
2015-04-23 15:20:00,130.0,130.04,129.87,129.87,24000.0,126.1012,126.14,125.9751,125.9751,24000.0
2015-04-23 15:25:00,129.88,129.97,129.87,129.95,22000.0,125.9848,126.0721,125.9751,126.0527,22000.0
2015-04-23 15:30:00,129.95,129.97,129.79,129.82,27600.0,126.0527,126.0721,125.8975,125.9266,27600.0
2015-04-23 15:35:00,129.83,129.93,129.81,129.81,21300.0,125.9363,126.0333,125.9169,125.9169,21300.0
2015-04-23 15:40:00,129.82,129.82,129.62,129.64,25500.0,125.9266,125.9266,125.7326,125.752,25500.0
2015-04-23 15:45:00,129.65,129.76,129.62,129.62,47000.0,125.7617,125.8684,125.7326,125.7326,47000.0
2015-04-23 15:50:00,129.62,129.72,129.56,129.66,54500.0,125.7326,125.8296,125.6744,125.7714,54500.0
2015-04-23 15:55:00,129.66,129.67,129.5,129.52,75500.0,125.7714,125.7811,125.6162,125.6356,75500.0
2015-04-24 09:30:00,130.1,130.1,129.45,129.65,51200.0,126.1982,126.1982,125.5677,125.7617,51200.0
2015-04-24 09:35:00,129.6,129.84,129.35,129.78,26000.0,125.7132,125.946,125.4707,125.8878,26000.0
2015-04-24 09:40:00,129.78,129.78,129.37,129.6,23600.0,125.8878,125.8878,125.4901,125.7132,23600.0
2015-04-24 09:45:00,129.65,129.74,129.49,129.58,34800.0,125.7617,125.849,125.6065,125.6938,34800.0
2015-04-24 09:50:00,129.55,129.85,129.55,129.79,24700.0,125.6647,125.9557,125.6647,125.8975,24700.0
2015-04-24 09:55:00,129.8,130.17,129.8,130.12,25300.0,125.9072,126.2661,125.9072,126.2176,25300.0
2015-04-24 10:00:00,130.09,130.28,129.98,130.0,19400.0,126.1885,126.3728,126.0818,126.1012,19400.0
2015-04-24 10:05:00,130.0,130.07,129.76,129.76,16900.0,126.1012,126.1691,125.8684,125.8684,16900.0
2015-04-24 10:10:00,129.75,129.8,129.65,129.78,21800.0,125.8587,125.9072,125.7617,125.8878,21800.0
2015-04-24 10:15:00,129.74,129.77,129.63,129.75,17000.0,125.849,125.8781,125.7423,125.8587,17000.0
2015-04-24 10:20:00,129.75,129.89,129.75,129.87,18200.0,125.8587,125.9945,125.8587,125.9751,18200.0
2015-04-24 10:25:00,129.85,130.01,129.85,129.97,13200.0,125.9557,126.1109,125.9557,126.0721,13200.0
2015-04-24 10:30:00,129.99,130.06,129.93,129.95,13700.0,126.0915,126.1594,126.0333,126.0527,13700.0
2015-04-24 10:35:00,129.93,130.29,129.92,130.24,26800.0,126.0333,126.3825,126.0236,126.334,26800.0
2015-04-24 10:40:00,130.25,130.34,130.12,130.33,12200.0,126.3437,126.431,126.2176,126.4213,12200.0
2015-04-24 10:45:00,130.34,130.4,130.28,130.38,20000.0,126.431,126.4892,126.3728,126.4698,20000.0
2015-04-24 10:50:00,130.37,130.49,130.35,130.37,15900.0,126.4601,126.5765,126.4407,126.4601,15900.0
2015-04-24 10:55:00,130.37,130.46,130.35,130.35,11500.0,126.4601,126.5474,126.4407,126.4407,11500.0
2015-04-24 11:00:00,130.39,130.42,130.29,130.42,14200.0,126.4795,126.5086,126.3825,126.5086,14200.0
2015-04-24 11:05:00,130.44,130.5,130.41,130.49,8700.0,126.528,126.5862,126.4989,126.5765,8700.0
2015-04-24 11:10:00,130.52,130.6,130.52,130.59,12900.0,126.6056,126.6832,126.6056,126.6735,12900.0
2015-04-24 11:15:00,130.59,130.67,130.56,130.64,25800.0,126.6735,126.7511,126.6444,126.722,25800.0
2015-04-24 11:20:00,130.65,130.65,130.55,130.59,8900.0,126.7317,126.7317,126.6347,126.6735,8900.0
2015-04-24 11:25:00,130.58,130.63,130.41,130.44,11000.0,126.6638,126.7123,126.4989,126.528,11000.0
2015-04-24 11:30:00,130.43,130.43,130.21,130.35,11000.0,126.5183,126.5183,126.3049,126.4407,11000.0
2015-04-24 11:35:00,130.35,130.54,130.35,130.46,10800.0,126.4407,126.625,126.4407,126.5474,10800.0
2015-04-24 11:40:00,130.47,130.5,130.39,130.39,8000.0,126.5571,126.5862,126.4795,126.4795,8000.0
2015-04-24 11:45:00,130.39,130.39,130.26,130.32,11600.0,126.4795,126.4795,126.3534,126.4116,11600.0
2015-04-24 11:50:00,130.29,130.3,130.17,130.21,7400.0,126.3825,126.3922,126.2661,126.3049,7400.0
2015-04-24 11:55:00,130.2,130.34,130.2,130.3,10400.0,126.2952,126.431,126.2952,126.3922,10400.0
2015-04-24 12:00:00,130.3,130.41,130.3,130.4,7900.0,126.3922,126.4989,126.3922,126.4892,7900.0
2015-04-24 12:05:00,130.38,130.48,130.38,130.44,13800.0,126.4698,126.5668,126.4698,126.528,13800.0
2015-04-24 12:10:00,130.44,130.58,130.43,130.56,8400.0,126.528,126.6638,126.5183,126.6444,8400.0
2015-04-24 12:15:00,130.56,130.62,130.49,130.6,10900.0,126.6444,126.7026,126.5765,126.6832,10900.0
2015-04-24 12:20:00,130.61,130.67,130.6,130.61,8400.0,126.6929,126.7511,126.6832,126.6929,8400.0
2015-04-24 12:25:00,130.61,130.63,130.53,130.57,10300.0,126.6929,126.7123,126.6153,126.6541,10300.0
2015-04-24 12:30:00,130.59,130.62,130.52,130.61,24400.0,126.6735,126.7026,126.6056,126.6929,24400.0
2015-04-24 12:35:00,130.6,130.61,130.47,130.51,5000.0,126.6832,126.6929,126.5571,126.5959,5000.0
2015-04-24 12:40:00,130.49,130.52,130.45,130.51,7000.0,126.5765,126.6056,126.5377,126.5959,7000.0
2015-04-24 12:45:00,130.52,130.54,130.44,130.5,8400.0,126.6056,126.625,126.528,126.5862,8400.0
2015-04-24 12:50:00,130.5,130.51,130.38,130.45,7400.0,126.5862,126.5959,126.4698,126.5377,7400.0
2015-04-24 12:55:00,130.45,130.5,130.42,130.45,4000.0,126.5377,126.5862,126.5086,126.5377,4000.0
2015-04-24 13:00:00,130.45,130.51,130.44,130.49,7900.0,126.5377,126.5959,126.528,126.5765,7900.0
2015-04-24 13:05:00,130.49,130.49,130.39,130.45,6100.0,126.5765,126.5765,126.4795,126.5377,6100.0
2015-04-24 13:10:00,130.44,130.52,130.44,130.48,7600.0,126.528,126.6056,126.528,126.5668,7600.0
2015-04-24 13:15:00,130.5,130.51,130.43,130.48,7000.0,126.5862,126.5959,126.5183,126.5668,7000.0
2015-04-24 13:20:00,130.46,130.47,130.36,130.42,4600.0,126.5474,126.5571,126.4504,126.5086,4600.0
2015-04-24 13:25:00,130.43,130.44,130.29,130.29,15000.0,126.5183,126.528,126.3825,126.3825,15000.0
2015-04-24 13:30:00,130.28,130.33,130.16,130.25,24400.0,126.3728,126.4213,126.2564,126.3437,24400.0
2015-04-24 13:35:00,130.26,130.26,130.09,130.14,14400.0,126.3534,126.3534,126.1885,126.237,14400.0
2015-04-24 13:40:00,130.14,130.27,130.02,130.23,22600.0,126.237,126.3631,126.1206,126.3243,22600.0
2015-04-24 13:45:00,130.27,130.28,130.16,130.16,4800.0,126.3631,126.3728,126.2564,126.2564,4800.0
2015-04-24 13:50:00,130.16,130.16,130.06,130.1,11000.0,126.2564,126.2564,126.1594,126.1982,11000.0
2015-04-24 13:55:00,130.1,130.26,130.1,130.26,3600.0,126.1982,126.3534,126.1982,126.3534,3600.0
2015-04-24 14:00:00,130.22,130.3,130.22,130.25,11300.0,126.3146,126.3922,126.3146,126.3437,11300.0
2015-04-24 14:05:00,130.27,130.29,130.2,130.2,6700.0,126.3631,126.3825,126.2952,126.2952,6700.0
2015-04-24 14:10:00,130.18,130.34,130.18,130.34,5700.0,126.2758,126.431,126.2758,126.431,5700.0
2015-04-24 14:15:00,130.33,130.33,130.19,130.21,6200.0,126.4213,126.4213,126.2855,126.3049,6200.0
2015-04-24 14:20:00,130.19,130.29,130.19,130.26,7200.0,126.2855,126.3825,126.2855,126.3534,7200.0
2015-04-24 14:25:00,130.26,130.3,130.19,130.3,9600.0,126.3534,126.3922,126.2855,126.3922,9600.0
2015-04-24 14:30:00,130.29,130.31,130.26,130.3,6000.0,126.3825,126.4019,126.3534,126.3922,6000.0
2015-04-24 14:35:00,130.3,130.35,130.29,130.35,7500.0,126.3922,126.4407,126.3825,126.4407,7500.0
2015-04-24 14:40:00,130.37,130.37,130.27,130.34,6500.0,126.4601,126.4601,126.3631,126.431,6500.0
2015-04-24 14:45:00,130.37,130.38,130.13,130.13,8800.0,126.4601,126.4698,126.2273,126.2273,8800.0
2015-04-24 14:50:00,130.14,130.2,130.01,130.04,10800.0,126.237,126.2952,126.1109,126.14,10800.0
2015-04-24 14:55:00,130.05,130.07,129.94,130.04,12900.0,126.1497,126.1691,126.043,126.14,12900.0
2015-04-24 15:00:00,130.05,130.09,129.96,130.02,12600.0,126.1497,126.1885,126.0624,126.1206,12600.0
2015-04-24 15:05:00,130.0,130.01,129.92,129.95,8200.0,126.1012,126.1109,126.0236,126.0527,8200.0
2015-04-24 15:10:00,129.94,130.09,129.94,130.05,13500.0,126.043,126.1885,126.043,126.1497,13500.0
2015-04-24 15:15:00,130.06,130.06,129.95,129.96,13400.0,126.1594,126.1594,126.0527,126.0624,13400.0
2015-04-24 15:20:00,129.96,130.08,129.95,130.0,17100.0,126.0624,126.1788,126.0527,126.1012,17100.0
2015-04-24 15:25:00,130.0,130.02,129.97,130.02,11300.0,126.1012,126.1206,126.0721,126.1206,11300.0
2015-04-24 15:30:00,129.99,130.05,129.97,130.01,14800.0,126.0915,126.1497,126.0721,126.1109,14800.0
2015-04-24 15:35:00,130.01,130.03,129.93,129.93,18000.0,126.1109,126.1303,126.0333,126.0333,18000.0
2015-04-24 15:40:00,129.96,130.02,129.92,129.97,19700.0,126.0624,126.1206,126.0236,126.0721,19700.0
2015-04-24 15:45:00,129.99,130.15,129.98,130.11,42300.0,126.0915,126.2467,126.0818,126.2079,42300.0
2015-04-24 15:50:00,130.09,130.13,130.03,130.12,46900.0,126.1885,126.2273,126.1303,126.2176,46900.0
2015-04-24 15:55:00,130.12,130.14,130.0,130.04,97800.0,126.2176,126.237,126.1012,126.14,97800.0
2015-04-27 09:30:00,130.7,130.7,130.31,130.31,45800.0,126.7802,126.7802,126.4019,126.4019,45800.0
2015-04-27 09:35:00,130.34,130.53,130.07,130.52,16100.0,126.431,126.6153,126.1691,126.6056,16100.0
2015-04-27 09:40:00,130.52,130.65,130.44,130.62,20000.0,126.6056,126.7317,126.528,126.7026,20000.0
2015-04-27 09:45:00,130.59,130.59,130.23,130.3,33400.0,126.6735,126.6735,126.3243,126.3922,33400.0
2015-04-27 09:50:00,130.34,130.42,130.24,130.36,23200.0,126.431,126.5086,126.334,126.4504,23200.0
2015-04-27 09:55:00,130.36,130.39,130.23,130.23,66400.0,126.4504,126.4795,126.3243,126.3243,66400.0
2015-04-27 10:00:00,130.31,130.38,130.15,130.16,11000.0,126.4019,126.4698,126.2467,126.2564,11000.0
2015-04-27 10:05:00,130.16,130.21,129.97,129.97,23300.0,126.2564,126.3049,126.0721,126.0721,23300.0
2015-04-27 10:10:00,129.96,129.98,129.82,129.97,10600.0,126.0624,126.0818,125.9266,126.0721,10600.0
2015-04-27 10:15:00,129.89,130.23,129.85,130.17,11600.0,125.9945,126.3243,125.9557,126.2661,11600.0
2015-04-27 10:20:00,130.17,130.22,129.99,129.99,8100.0,126.2661,126.3146,126.0915,126.0915,8100.0
2015-04-27 10:25:00,130.01,130.05,129.97,130.01,11000.0,126.1109,126.1497,126.0721,126.1109,11000.0
2015-04-27 10:30:00,130.01,130.06,129.92,129.96,5600.0,126.1109,126.1594,126.0236,126.0624,5600.0
2015-04-27 10:35:00,129.96,130.01,129.81,129.97,7900.0,126.0624,126.1109,125.9169,126.0721,7900.0
2015-04-27 10:40:00,129.91,130.01,129.89,129.91,11500.0,126.0139,126.1109,125.9945,126.0139,11500.0
2015-04-27 10:45:00,129.91,129.91,129.64,129.64,6400.0,126.0139,126.0139,125.752,125.752,6400.0
2015-04-27 10:50:00,129.59,129.66,129.5,129.5,10300.0,125.7035,125.7714,125.6162,125.6162,10300.0
2015-04-27 10:55:00,129.51,129.55,129.43,129.48,28600.0,125.6259,125.6647,125.5483,125.5968,28600.0
2015-04-27 11:00:00,129.48,129.66,129.38,129.39,24300.0,125.5968,125.7714,125.4998,125.5095,24300.0
2015-04-27 11:05:00,129.41,129.51,129.28,129.51,18700.0,125.5289,125.6259,125.4028,125.6259,18700.0
2015-04-27 11:10:00,129.49,129.55,129.44,129.47,15900.0,125.6065,125.6647,125.558,125.5871,15900.0
2015-04-27 11:15:00,129.45,129.66,129.45,129.63,14300.0,125.5677,125.7714,125.5677,125.7423,14300.0
2015-04-27 11:20:00,129.62,129.65,129.42,129.47,13000.0,125.7326,125.7617,125.5386,125.5871,13000.0
2015-04-27 11:25:00,129.44,129.5,129.37,129.4,10800.0,125.558,125.6162,125.4901,125.5192,10800.0
2015-04-27 11:30:00,129.39,129.4,129.24,129.39,24900.0,125.5095,125.5192,125.364,125.5095,24900.0
2015-04-27 11:35:00,129.38,129.5,129.37,129.38,17200.0,125.4998,125.6162,125.4901,125.4998,17200.0
2015-04-27 11:40:00,129.4,129.44,129.31,129.31,19000.0,125.5192,125.558,125.4319,125.4319,19000.0
2015-04-27 11:45:00,129.31,129.49,129.3,129.43,29600.0,125.4319,125.6065,125.4222,125.5483,29600.0
2015-04-27 11:50:00,129.4,129.43,129.34,129.35,32500.0,125.5192,125.5483,125.461,125.4707,32500.0
2015-04-27 11:55:00,129.33,129.44,129.32,129.33,48000.0,125.4513,125.558,125.4416,125.4513,48000.0
2015-04-27 12:00:00,129.34,129.48,129.33,129.46,23100.0,125.461,125.5968,125.4513,125.5774,23100.0
2015-04-27 12:05:00,129.46,129.55,129.46,129.51,24100.0,125.5774,125.6647,125.5774,125.6259,24100.0
2015-04-27 12:10:00,129.48,129.49,129.21,129.21,439600.0,125.5968,125.6065,125.3349,125.3349,439600.0
2015-04-27 12:15:00,129.21,129.21,128.8,128.8,26800.0,125.3349,125.3349,124.9372,124.9372,26800.0
2015-04-27 12:20:00,128.8,128.96,128.8,128.93,14600.0,124.9372,125.0924,124.9372,125.0633,14600.0
2015-04-27 12:25:00,128.92,129.02,128.86,128.86,25800.0,125.0536,125.1506,124.9954,124.9954,25800.0
2015-04-27 12:30:00,128.86,128.93,128.8,128.85,20800.0,124.9954,125.0633,124.9372,124.9857,20800.0
2015-04-27 12:35:00,128.81,128.83,128.69,128.76,22700.0,124.9469,124.9663,124.8305,124.8984,22700.0
2015-04-27 12:40:00,128.76,128.81,128.71,128.72,8100.0,124.8984,124.9469,124.8499,124.8596,8100.0
2015-04-27 12:45:00,128.73,128.79,128.68,128.74,9800.0,124.8693,124.9275,124.8208,124.879,9800.0
2015-04-27 12:50:00,128.77,128.83,128.73,128.8,8300.0,124.9081,124.9663,124.8693,124.9372,8300.0
2015-04-27 12:55:00,128.82,128.84,128.75,128.79,16600.0,124.9566,124.976,124.8887,124.9275,16600.0
2015-04-27 13:00:00,128.82,128.96,128.76,128.96,23000.0,124.9566,125.0924,124.8984,125.0924,23000.0
2015-04-27 13:05:00,128.97,129.01,128.94,128.99,12000.0,125.1021,125.1409,125.073,125.1215,12000.0
2015-04-27 13:10:00,128.95,129.01,128.91,128.91,7000.0,125.0827,125.1409,125.0439,125.0439,7000.0
2015-04-27 13:15:00,128.91,128.96,128.78,128.88,8300.0,125.0439,125.0924,124.9178,125.0148,8300.0
2015-04-27 13:20:00,128.88,128.9,128.82,128.85,9600.0,125.0148,125.0342,124.9566,124.9857,9600.0
2015-04-27 13:25:00,128.86,129.02,128.77,128.99,12700.0,124.9954,125.1506,124.9081,125.1215,12700.0
2015-04-27 13:30:00,128.99,129.01,128.84,128.89,14000.0,125.1215,125.1409,124.976,125.0245,14000.0
2015-04-27 13:35:00,128.89,128.98,128.87,128.95,15900.0,125.0245,125.1118,125.0051,125.0827,15900.0
2015-04-27 13:40:00,128.97,128.99,128.84,128.84,16400.0,125.1021,125.1215,124.976,124.976,16400.0
2015-04-27 13:45:00,128.86,128.86,128.72,128.76,20700.0,124.9954,124.9954,124.8596,124.8984,20700.0
2015-04-27 13:50:00,128.78,128.81,128.66,128.69,13200.0,124.9178,124.9469,124.8014,124.8305,13200.0
2015-04-27 13:55:00,128.73,128.82,128.65,128.65,12000.0,124.8693,124.9566,124.7917,124.7917,12000.0
2015-04-27 14:00:00,128.64,128.67,128.53,128.57,11100.0,124.782,124.8111,124.6753,124.7141,11100.0
2015-04-27 14:05:00,128.57,128.58,128.39,128.43,16400.0,124.7141,124.7238,124.5395,124.5783,16400.0
2015-04-27 14:10:00,128.41,128.45,128.3,128.31,11900.0,124.5589,124.5977,124.4522,124.4619,11900.0
2015-04-27 14:15:00,128.32,128.35,128.21,128.35,13700.0,124.4716,124.5007,124.3649,124.5007,13700.0
2015-04-27 14:20:00,128.33,128.48,128.33,128.48,11000.0,124.4813,124.6268,124.4813,124.6268,11000.0
2015-04-27 14:25:00,128.48,128.55,128.44,128.44,25600.0,124.6268,124.6947,124.588,124.588,25600.0
2015-04-27 14:30:00,128.48,128.5,128.38,128.41,15800.0,124.6268,124.6462,124.5298,124.5589,15800.0
2015-04-27 14:35:00,128.4,128.43,128.08,128.12,16300.0,124.5492,124.5783,124.2388,124.2776,16300.0
2015-04-27 14:40:00,128.13,128.19,128.06,128.15,23300.0,124.2873,124.3455,124.2194,124.3067,23300.0
2015-04-27 14:45:00,128.16,128.18,128.1,128.11,13100.0,124.3164,124.3358,124.2582,124.2679,13100.0
2015-04-27 14:50:00,128.12,128.12,128.0,128.0,20500.0,124.2776,124.2776,124.1612,124.1612,20500.0
2015-04-27 14:55:00,128.05,128.15,128.03,128.06,20400.0,124.2097,124.3067,124.1903,124.2194,20400.0
2015-04-27 15:00:00,128.05,128.16,128.02,128.09,29200.0,124.2097,124.3164,124.1806,124.2485,29200.0
2015-04-27 15:05:00,128.1,128.11,128.02,128.07,14000.0,124.2582,124.2679,124.1806,124.2291,14000.0
2015-04-27 15:10:00,128.07,128.07,127.88,127.9,31300.0,124.2291,124.2291,124.0448,124.0642,31300.0
2015-04-27 15:15:00,127.88,127.89,127.67,127.75,34500.0,124.0448,124.0545,123.8411,123.9187,34500.0
2015-04-27 15:20:00,127.73,127.83,127.65,127.68,37800.0,123.8993,123.9963,123.8217,123.8508,37800.0
2015-04-27 15:25:00,127.67,127.72,127.59,127.61,32700.0,123.8411,123.8896,123.7635,123.7829,32700.0
2015-04-27 15:30:00,127.62,127.65,127.51,127.52,34400.0,123.7926,123.8217,123.6859,123.6956,34400.0
2015-04-27 15:35:00,127.52,127.64,127.47,127.62,41600.0,123.6956,123.812,123.6471,123.7926,41600.0
2015-04-27 15:40:00,127.63,127.65,127.47,127.54,69000.0,123.8023,123.8217,123.6471,123.715,69000.0
2015-04-27 15:45:00,127.54,127.54,127.37,127.47,57900.0,123.715,123.715,123.5501,123.6471,57900.0
2015-04-27 15:50:00,127.48,127.48,127.21,127.21,101500.0,123.6568,123.6568,123.3949,123.3949,101500.0
2015-04-27 15:55:00,127.22,127.29,127.0,127.27,220200.0,123.4046,123.4725,123.1912,123.4531,220200.0
2015-04-28 09:30:00,127.79,127.99,127.46,127.6,52500.0,123.9575,124.1515,123.6374,123.7732,52500.0
2015-04-28 09:35:00,127.55,127.65,127.26,127.26,57400.0,123.7247,123.8217,123.4434,123.4434,57400.0
2015-04-28 09:40:00,127.33,127.36,127.06,127.27,57800.0,123.5113,123.5404,123.2494,123.4531,57800.0
2015-04-28 09:45:00,127.3,127.51,127.15,127.19,30400.0,123.4822,123.6859,123.3367,123.3755,30400.0
2015-04-28 09:50:00,127.22,127.34,127.19,127.33,23100.0,123.4046,123.521,123.3755,123.5113,23100.0
2015-04-28 09:55:00,127.3,127.42,127.21,127.27,62400.0,123.4822,123.5986,123.3949,123.4531,62400.0
2015-04-28 10:00:00,127.27,127.3,126.83,127.03,86300.0,123.4531,123.4822,123.0263,123.2203,86300.0
2015-04-28 10:05:00,127.0,127.05,126.53,126.57,69700.0,123.1912,123.2397,122.7353,122.7741,69700.0
2015-04-28 10:10:00,126.53,126.67,126.43,126.43,24400.0,122.7353,122.8711,122.6383,122.6383,24400.0
2015-04-28 10:15:00,126.42,126.65,126.34,126.57,61200.0,122.6286,122.8517,122.551,122.7741,61200.0
2015-04-28 10:20:00,126.65,126.88,126.61,126.88,25800.0,122.8517,123.0748,122.8129,123.0748,25800.0
2015-04-28 10:25:00,126.85,126.99,126.77,126.98,22200.0,123.0457,123.1815,122.9681,123.1718,22200.0
2015-04-28 10:30:00,126.94,126.97,126.73,126.9,32700.0,123.133,123.1621,122.9293,123.0942,32700.0
2015-04-28 10:35:00,126.85,126.9,126.79,126.86,32000.0,123.0457,123.0942,122.9875,123.0554,32000.0
2015-04-28 10:40:00,126.86,126.94,126.81,126.82,34700.0,123.0554,123.133,123.0069,123.0166,34700.0
2015-04-28 10:45:00,126.79,126.88,126.79,126.85,50700.0,122.9875,123.0748,122.9875,123.0457,50700.0
2015-04-28 10:50:00,126.85,127.22,126.83,126.86,37800.0,123.0457,123.4046,123.0263,123.0554,37800.0
2015-04-28 10:55:00,126.86,127.09,126.86,127.0,12500.0,123.0554,123.2785,123.0554,123.1912,12500.0
2015-04-28 11:00:00,127.01,127.3,127.0,127.3,53700.0,123.2009,123.4822,123.1912,123.4822,53700.0
2015-04-28 11:05:00,127.29,127.44,127.2,127.36,17700.0,123.4725,123.618,123.3852,123.5404,17700.0
2015-04-28 11:10:00,127.37,127.69,127.36,127.64,27400.0,123.5501,123.8605,123.5404,123.812,27400.0
2015-04-28 11:15:00,127.62,127.62,127.28,127.29,41700.0,123.7926,123.7926,123.4628,123.4725,41700.0
2015-04-28 11:20:00,127.29,127.34,127.24,127.3,27800.0,123.4725,123.521,123.424,123.4822,27800.0
2015-04-28 11:25:00,127.3,127.32,127.26,127.27,48300.0,123.4822,123.5016,123.4434,123.4531,48300.0
2015-04-28 11:30:00,127.28,127.5,127.28,127.4,24300.0,123.4628,123.6762,123.4628,123.5792,24300.0
2015-04-28 11:35:00,127.4,127.46,127.35,127.35,45300.0,123.5792,123.6374,123.5307,123.5307,45300.0
2015-04-28 11:40:00,127.34,127.36,127.02,127.02,10000.0,123.521,123.5404,123.2106,123.2106,10000.0
2015-04-28 11:45:00,127.07,127.27,127.05,127.27,11500.0,123.2591,123.4531,123.2397,123.4531,11500.0
2015-04-28 11:50:00,127.28,127.34,127.18,127.2,12700.0,123.4628,123.521,123.3658,123.3852,12700.0
2015-04-28 11:55:00,127.19,127.21,127.07,127.17,6900.0,123.3755,123.3949,123.2591,123.3561,6900.0
2015-04-28 12:00:00,127.2,127.28,127.08,127.13,28100.0,123.3852,123.4628,123.2688,123.3173,28100.0
2015-04-28 12:05:00,127.11,127.22,127.11,127.2,20800.0,123.2979,123.4046,123.2979,123.3852,20800.0
2015-04-28 12:10:00,127.21,127.21,127.1,127.12,10600.0,123.3949,123.3949,123.2882,123.3076,10600.0
2015-04-28 12:15:00,127.14,127.2,127.1,127.16,5600.0,123.327,123.3852,123.2882,123.3464,5600.0
2015-04-28 12:20:00,127.1,127.21,127.08,127.15,10100.0,123.2882,123.3949,123.2688,123.3367,10100.0
2015-04-28 12:25:00,127.18,127.27,127.14,127.27,38000.0,123.3658,123.4531,123.327,123.4531,38000.0
2015-04-28 12:30:00,127.24,127.42,127.23,127.39,19700.0,123.424,123.5986,123.4143,123.5695,19700.0
2015-04-28 12:35:00,127.38,127.39,127.33,127.36,22400.0,123.5598,123.5695,123.5113,123.5404,22400.0
2015-04-28 12:40:00,127.35,127.41,127.33,127.34,26300.0,123.5307,123.5889,123.5113,123.521,26300.0
2015-04-28 12:45:00,127.37,127.43,127.35,127.38,17600.0,123.5501,123.6083,123.5307,123.5598,17600.0
2015-04-28 12:50:00,127.35,127.62,127.34,127.62,44000.0,123.5307,123.7926,123.521,123.7926,44000.0
2015-04-28 12:55:00,127.58,127.59,127.4,127.4,18600.0,123.7538,123.7635,123.5792,123.5792,18600.0
2015-04-28 13:00:00,127.39,127.67,127.35,127.65,18800.0,123.5695,123.8411,123.5307,123.8217,18800.0
2015-04-28 13:05:00,127.61,127.62,127.54,127.62,8300.0,123.7829,123.7926,123.715,123.7926,8300.0
2015-04-28 13:10:00,127.63,127.78,127.62,127.78,18300.0,123.8023,123.9478,123.7926,123.9478,18300.0
2015-04-28 13:15:00,127.76,127.83,127.76,127.79,13100.0,123.9284,123.9963,123.9284,123.9575,13100.0
2015-04-28 13:20:00,127.81,127.82,127.72,127.75,18500.0,123.9769,123.9866,123.8896,123.9187,18500.0
2015-04-28 13:25:00,127.75,127.76,127.51,127.54,13000.0,123.9187,123.9284,123.6859,123.715,13000.0
2015-04-28 13:30:00,127.54,127.61,127.51,127.6,10100.0,123.715,123.7829,123.6859,123.7732,10100.0
2015-04-28 13:35:00,127.61,127.67,127.5,127.58,16600.0,123.7829,123.8411,123.6762,123.7538,16600.0
2015-04-28 13:40:00,127.57,127.7,127.51,127.68,13700.0,123.7441,123.8702,123.6859,123.8508,13700.0
2015-04-28 13:45:00,127.73,127.73,127.57,127.59,9900.0,123.8993,123.8993,123.7441,123.7635,9900.0
2015-04-28 13:50:00,127.62,127.62,127.55,127.59,9500.0,123.7926,123.7926,123.7247,123.7635,9500.0
2015-04-28 13:55:00,127.61,127.71,127.59,127.65,15900.0,123.7829,123.8799,123.7635,123.8217,15900.0
2015-04-28 14:00:00,127.64,127.64,127.56,127.57,32200.0,123.812,123.812,123.7344,123.7441,32200.0
2015-04-28 14:05:00,127.57,127.61,127.56,127.57,16900.0,123.7441,123.7829,123.7344,123.7441,16900.0
2015-04-28 14:10:00,127.57,127.6,127.56,127.58,26000.0,123.7441,123.7732,123.7344,123.7538,26000.0
2015-04-28 14:15:00,127.57,127.62,127.56,127.59,31100.0,123.7441,123.7926,123.7344,123.7635,31100.0
2015-04-28 14:20:00,127.59,127.61,127.59,127.6,41900.0,123.7635,123.7829,123.7635,123.7732,41900.0
2015-04-28 14:25:00,127.6,127.62,127.57,127.58,15800.0,123.7732,123.7926,123.7441,123.7538,15800.0
2015-04-28 14:30:00,127.58,127.77,127.56,127.76,16100.0,123.7538,123.9381,123.7344,123.9284,16100.0
2015-04-28 14:35:00,127.81,127.85,127.75,127.83,11500.0,123.9769,124.0157,123.9187,123.9963,11500.0
2015-04-28 14:40:00,127.82,127.89,127.77,127.81,10200.0,123.9866,124.0545,123.9381,123.9769,10200.0
2015-04-28 14:45:00,127.81,127.91,127.81,127.82,9600.0,123.9769,124.0739,123.9769,123.9866,9600.0
2015-04-28 14:50:00,127.8,127.85,127.75,127.75,9700.0,123.9672,124.0157,123.9187,123.9187,9700.0
2015-04-28 14:55:00,127.74,127.77,127.59,127.6,15700.0,123.909,123.9381,123.7635,123.7732,15700.0
2015-04-28 15:00:00,127.57,127.65,127.5,127.62,17300.0,123.7441,123.8217,123.6762,123.7926,17300.0
2015-04-28 15:05:00,127.65,127.66,127.48,127.48,19200.0,123.8217,123.8314,123.6568,123.6568,19200.0
2015-04-28 15:10:00,127.5,127.62,127.5,127.51,12400.0,123.6762,123.7926,123.6762,123.6859,12400.0
2015-04-28 15:15:00,127.54,127.6,127.49,127.49,18400.0,123.715,123.7732,123.6665,123.6665,18400.0
2015-04-28 15:20:00,127.5,127.65,127.48,127.61,15500.0,123.6762,123.8217,123.6568,123.7829,15500.0
2015-04-28 15:25:00,127.6,127.6,127.47,127.58,16800.0,123.7732,123.7732,123.6471,123.7538,16800.0
2015-04-28 15:30:00,127.56,127.62,127.52,127.61,16100.0,123.7344,123.7926,123.6956,123.7829,16100.0
2015-04-28 15:35:00,127.61,127.61,127.55,127.55,11900.0,123.7829,123.7829,123.7247,123.7247,11900.0
2015-04-28 15:40:00,127.55,127.57,127.5,127.54,27200.0,123.7247,123.7441,123.6762,123.715,27200.0
2015-04-28 15:45:00,127.54,127.58,127.45,127.48,37300.0,123.715,123.7538,123.6277,123.6568,37300.0
2015-04-28 15:50:00,127.47,127.56,127.44,127.48,38700.0,123.6471,123.7344,123.618,123.6568,38700.0
2015-04-28 15:55:00,127.47,127.64,127.44,127.64,55300.0,123.6471,123.812,123.618,123.812,55300.0
2015-04-29 09:30:00,127.36,127.66,127.31,127.41,38700.0,123.5404,123.8314,123.4919,123.5889,38700.0
2015-04-29 09:35:00,127.43,127.52,127.24,127.42,19400.0,123.6083,123.6956,123.424,123.5986,19400.0
2015-04-29 09:40:00,127.62,127.74,127.43,127.53,6800.0,123.7926,123.909,123.6083,123.7053,6800.0
2015-04-29 09:45:00,127.7,128.05,127.68,127.75,8400.0,123.8702,124.2097,123.8508,123.9187,8400.0
2015-04-29 09:50:00,127.7,127.81,127.4,127.73,6800.0,123.8702,123.9769,123.5792,123.8993,6800.0
2015-04-29 09:55:00,127.76,127.95,127.75,127.77,6800.0,123.9284,124.1127,123.9187,123.9381,6800.0
2015-04-29 10:00:00,127.83,127.99,127.63,127.73,10000.0,123.9963,124.1515,123.8023,123.8993,10000.0
2015-04-29 10:05:00,127.62,127.66,127.25,127.46,10700.0,123.7926,123.8314,123.4337,123.6374,10700.0
2015-04-29 10:10:00,127.44,127.6,127.17,127.47,7800.0,123.618,123.7732,123.3561,123.6471,7800.0
2015-04-29 10:15:00,127.48,127.48,127.23,127.32,9800.0,123.6568,123.6568,123.4143,123.5016,9800.0
2015-04-29 10:20:00,127.3,127.37,126.99,127.04,8500.0,123.4822,123.5501,123.1815,123.23,8500.0
2015-04-29 10:25:00,127.12,127.25,126.99,127.12,8200.0,123.3076,123.4337,123.1815,123.3076,8200.0
2015-04-29 10:30:00,127.07,127.18,127.02,127.1,11500.0,123.2591,123.3658,123.2106,123.2882,11500.0
2015-04-29 10:35:00,127.16,127.19,127.0,127.09,11500.0,123.3464,123.3755,123.1912,123.2785,11500.0
2015-04-29 10:40:00,127.11,127.15,127.01,127.05,12000.0,123.2979,123.3367,123.2009,123.2397,12000.0
2015-04-29 10:45:00,127.05,127.11,127.0,127.02,10400.0,123.2397,123.2979,123.1912,123.2106,10400.0
2015-04-29 10:50:00,127.03,127.1,127.0,127.05,20800.0,123.2203,123.2882,123.1912,123.2397,20800.0
2015-04-29 10:55:00,127.03,127.09,126.93,127.05,20000.0,123.2203,123.2785,123.1233,123.2397,20000.0
2015-04-29 11:00:00,127.04,127.28,127.02,127.18,11400.0,123.23,123.4628,123.2106,123.3658,11400.0
2015-04-29 11:05:00,127.18,127.21,127.11,127.15,6200.0,123.3658,123.3949,123.2979,123.3367,6200.0
2015-04-29 11:10:00,127.16,127.17,127.01,127.06,10000.0,123.3464,123.3561,123.2009,123.2494,10000.0
2015-04-29 11:15:00,127.04,127.12,127.03,127.09,5300.0,123.23,123.3076,123.2203,123.2785,5300.0
2015-04-29 11:20:00,127.07,127.16,127.02,127.11,14100.0,123.2591,123.3464,123.2106,123.2979,14100.0
2015-04-29 11:25:00,127.06,127.1,126.88,126.94,10900.0,123.2494,123.2882,123.0748,123.133,10900.0
2015-04-29 11:30:00,126.94,126.94,126.73,126.79,8100.0,123.133,123.133,122.9293,122.9875,8100.0
2015-04-29 11:35:00,126.77,126.85,126.73,126.84,12400.0,122.9681,123.0457,122.9293,123.036,12400.0
2015-04-29 11:40:00,126.8,126.82,126.76,126.76,7100.0,122.9972,123.0166,122.9584,122.9584,7100.0
2015-04-29 11:45:00,126.76,126.81,126.7,126.81,16600.0,122.9584,123.0069,122.9002,123.0069,16600.0
2015-04-29 11:50:00,126.78,126.83,126.71,126.82,16100.0,122.9778,123.0263,122.9099,123.0166,16100.0
2015-04-29 11:55:00,126.85,126.89,126.78,126.79,16600.0,123.0457,123.0845,122.9778,122.9875,16600.0
2015-04-29 12:00:00,126.78,126.84,126.76,126.82,56500.0,122.9778,123.036,122.9584,123.0166,56500.0
2015-04-29 12:05:00,126.82,126.86,126.68,126.75,62200.0,123.0166,123.0554,122.8808,122.9487,62200.0
2015-04-29 12:10:00,126.75,126.79,126.67,126.68,92700.0,122.9487,122.9875,122.8711,122.8808,92700.0
2015-04-29 12:15:00,126.66,126.67,126.57,126.61,39800.0,122.8614,122.8711,122.7741,122.8129,39800.0
2015-04-29 12:20:00,126.61,126.69,126.61,126.61,5000.0,122.8129,122.8905,122.8129,122.8129,5000.0
2015-04-29 12:25:00,126.6,126.64,126.57,126.6,23400.0,122.8032,122.842,122.7741,122.8032,23400.0
2015-04-29 12:30:00,126.61,126.66,126.54,126.63,42300.0,122.8129,122.8614,122.745,122.8323,42300.0
2015-04-29 12:35:00,126.63,126.65,126.6,126.65,9000.0,122.8323,122.8517,122.8032,122.8517,9000.0
2015-04-29 12:40:00,126.64,126.73,126.59,126.7,18800.0,122.842,122.9293,122.7935,122.9002,18800.0
2015-04-29 12:45:00,126.67,126.82,126.62,126.79,9200.0,122.8711,123.0166,122.8226,122.9875,9200.0
2015-04-29 12:50:00,126.78,126.82,126.73,126.73,8400.0,122.9778,123.0166,122.9293,122.9293,8400.0
2015-04-29 12:55:00,126.73,127.03,126.73,127.0,11900.0,122.9293,123.2203,122.9293,123.1912,11900.0
2015-04-29 13:00:00,127.01,127.06,126.96,126.98,8800.0,123.2009,123.2494,123.1524,123.1718,8800.0
2015-04-29 13:05:00,126.95,126.95,126.71,126.91,13500.0,123.1427,123.1427,122.9099,123.1039,13500.0
2015-04-29 13:10:00,126.93,126.99,126.8,126.89,13400.0,123.1233,123.1815,122.9972,123.0845,13400.0
2015-04-29 13:15:00,126.94,127.05,126.84,126.92,8300.0,123.133,123.2397,123.036,123.1136,8300.0
2015-04-29 13:20:00,126.89,126.95,126.84,126.87,9200.0,123.0845,123.1427,123.036,123.0651,9200.0
2015-04-29 13:25:00,126.88,126.97,126.88,126.92,9400.0,123.0748,123.1621,123.0748,123.1136,9400.0
2015-04-29 13:30:00,126.92,127.04,126.92,127.04,8600.0,123.1136,123.23,123.1136,123.23,8600.0
2015-04-29 13:35:00,127.04,127.24,126.99,127.23,16900.0,123.23,123.424,123.1815,123.4143,16900.0
2015-04-29 13:40:00,127.21,127.29,127.07,127.24,14500.0,123.3949,123.4725,123.2591,123.424,14500.0
2015-04-29 13:45:00,127.27,127.35,127.24,127.32,10100.0,123.4531,123.5307,123.424,123.5016,10100.0
2015-04-29 13:50:00,127.33,127.41,127.22,127.41,8200.0,123.5113,123.5889,123.4046,123.5889,8200.0
2015-04-29 13:55:00,127.38,127.57,127.36,127.41,7700.0,123.5598,123.7441,123.5404,123.5889,7700.0
2015-04-29 14:00:00,127.44,127.63,127.2,127.44,27300.0,123.618,123.8023,123.3852,123.618,27300.0
2015-04-29 14:05:00,127.5,127.6,127.25,127.29,18100.0,123.6762,123.7732,123.4337,123.4725,18100.0
2015-04-29 14:10:00,127.29,127.41,127.14,127.28,17300.0,123.4725,123.5889,123.327,123.4628,17300.0
2015-04-29 14:15:00,127.21,127.52,127.21,127.39,12400.0,123.3949,123.6956,123.3949,123.5695,12400.0
2015-04-29 14:20:00,127.39,127.63,127.38,127.57,7900.0,123.5695,123.8023,123.5598,123.7441,7900.0
2015-04-29 14:25:00,127.61,127.65,127.45,127.64,13100.0,123.7829,123.8217,123.6277,123.812,13100.0
2015-04-29 14:30:00,127.62,127.8,127.59,127.75,16700.0,123.7926,123.9672,123.7635,123.9187,16700.0
2015-04-29 14:35:00,127.73,127.89,127.67,127.73,16200.0,123.8993,124.0545,123.8411,123.8993,16200.0
2015-04-29 14:40:00,127.8,127.97,127.8,127.93,9800.0,123.9672,124.1321,123.9672,124.0933,9800.0
2015-04-29 14:45:00,127.94,127.95,127.77,127.78,9900.0,124.103,124.1127,123.9381,123.9478,9900.0
2015-04-29 14:50:00,127.82,127.83,127.6,127.69,13100.0,123.9866,123.9963,123.7732,123.8605,13100.0
2015-04-29 14:55:00,127.69,127.72,127.54,127.55,9500.0,123.8605,123.8896,123.715,123.7247,9500.0
2015-04-29 15:00:00,127.57,127.62,127.32,127.35,12300.0,123.7441,123.7926,123.5016,123.5307,12300.0
2015-04-29 15:05:00,127.36,127.42,127.27,127.33,14600.0,123.5404,123.5986,123.4531,123.5113,14600.0
2015-04-29 15:10:00,127.35,127.35,127.16,127.33,17700.0,123.5307,123.5307,123.3464,123.5113,17700.0
2015-04-29 15:15:00,127.35,127.42,127.23,127.41,11600.0,123.5307,123.5986,123.4143,123.5889,11600.0
2015-04-29 15:20:00,127.41,127.46,127.35,127.37,10700.0,123.5889,123.6374,123.5307,123.5501,10700.0
2015-04-29 15:25:00,127.39,127.39,127.28,127.33,15900.0,123.5695,123.5695,123.4628,123.5113,15900.0
2015-04-29 15:30:00,127.35,127.39,127.26,127.27,15800.0,123.5307,123.5695,123.4434,123.4531,15800.0
2015-04-29 15:35:00,127.3,127.54,127.3,127.44,23300.0,123.4822,123.715,123.4822,123.618,23300.0
2015-04-29 15:40:00,127.44,127.44,127.11,127.17,28500.0,123.618,123.618,123.2979,123.3561,28500.0
2015-04-29 15:45:00,127.14,127.24,127.04,127.23,28600.0,123.327,123.424,123.23,123.4143,28600.0
2015-04-29 15:50:00,127.24,127.24,127.1,127.15,25800.0,123.424,123.424,123.2882,123.3367,25800.0
2015-04-29 15:55:00,127.15,127.26,127.12,127.15,62700.0,123.3367,123.4434,123.3076,123.3367,62700.0
2015-04-30 09:30:00,126.7,127.35,126.65,126.84,31500.0,122.9002,123.5307,122.8517,123.036,31500.0
2015-04-30 09:35:00,126.8,127.17,126.77,127.02,23000.0,122.9972,123.3561,122.9681,123.2106,23000.0
2015-04-30 09:40:00,127.06,127.06,126.65,126.7,26400.0,123.2494,123.2494,122.8517,122.9002,26400.0
2015-04-30 09:45:00,126.78,127.03,126.71,126.76,39500.0,122.9778,123.2203,122.9099,122.9584,39500.0
2015-04-30 09:50:00,126.71,126.82,126.4,126.43,36500.0,122.9099,123.0166,122.6092,122.6383,36500.0
2015-04-30 09:55:00,126.45,126.54,126.2,126.36,33400.0,122.6577,122.745,122.4152,122.5704,33400.0
2015-04-30 10:00:00,126.36,126.47,126.16,126.18,51600.0,122.5704,122.6771,122.3764,122.3958,51600.0
2015-04-30 10:05:00,126.18,126.54,126.18,126.33,26200.0,122.3958,122.745,122.3958,122.5413,26200.0
2015-04-30 10:10:00,126.35,126.73,126.3,126.6,16200.0,122.5607,122.9293,122.5122,122.8032,16200.0
2015-04-30 10:15:00,126.62,126.67,126.47,126.54,8300.0,122.8226,122.8711,122.6771,122.745,8300.0
2015-04-30 10:20:00,126.66,126.69,126.22,126.38,23300.0,122.8614,122.8905,122.4346,122.5898,23300.0
2015-04-30 10:25:00,126.4,126.43,126.3,126.32,20300.0,122.6092,122.6383,122.5122,122.5316,20300.0
2015-04-30 10:30:00,126.32,126.4,126.29,126.36,23500.0,122.5316,122.6092,122.5025,122.5704,23500.0
2015-04-30 10:35:00,126.38,126.38,126.26,126.3,22900.0,122.5898,122.5898,122.4734,122.5122,22900.0
2015-04-30 10:40:00,126.27,126.56,126.24,126.34,45700.0,122.4831,122.7644,122.454,122.551,45700.0
2015-04-30 10:45:00,126.38,126.42,126.32,126.33,16600.0,122.5898,122.6286,122.5316,122.5413,16600.0
2015-04-30 10:50:00,126.38,126.44,126.25,126.28,30300.0,122.5898,122.648,122.4637,122.4928,30300.0
2015-04-30 10:55:00,126.27,126.6,126.25,126.47,25300.0,122.4831,122.8032,122.4637,122.6771,25300.0
2015-04-30 11:00:00,126.51,126.72,126.4,126.69,41200.0,122.7159,122.9196,122.6092,122.8905,41200.0
2015-04-30 11:05:00,126.71,126.95,126.71,126.79,38200.0,122.9099,123.1427,122.9099,122.9875,38200.0
2015-04-30 11:10:00,126.79,126.99,126.78,126.9,45300.0,122.9875,123.1815,122.9778,123.0942,45300.0
2015-04-30 11:15:00,126.9,126.92,126.82,126.9,20400.0,123.0942,123.1136,123.0166,123.0942,20400.0
2015-04-30 11:20:00,126.9,126.91,126.86,126.87,26200.0,123.0942,123.1039,123.0554,123.0651,26200.0
2015-04-30 11:25:00,126.86,126.94,126.84,126.86,17100.0,123.0554,123.133,123.036,123.0554,17100.0
2015-04-30 11:30:00,126.9,126.93,126.73,126.77,24100.0,123.0942,123.1233,122.9293,122.9681,24100.0
2015-04-30 11:35:00,126.79,126.79,126.64,126.64,4600.0,122.9875,122.9875,122.842,122.842,4600.0
2015-04-30 11:40:00,126.64,126.69,126.6,126.69,5200.0,122.842,122.8905,122.8032,122.8905,5200.0
2015-04-30 11:45:00,126.66,126.68,126.48,126.5,17700.0,122.8614,122.8808,122.6868,122.7062,17700.0
2015-04-30 11:50:00,126.51,126.62,126.35,126.43,9800.0,122.7159,122.8226,122.5607,122.6383,9800.0
2015-04-30 11:55:00,126.46,126.46,126.25,126.28,10700.0,122.6674,122.6674,122.4637,122.4928,10700.0
2015-04-30 12:00:00,126.28,126.42,126.27,126.4,5200.0,122.4928,122.6286,122.4831,122.6092,5200.0
2015-04-30 12:05:00,126.38,126.44,126.27,126.27,7400.0,122.5898,122.648,122.4831,122.4831,7400.0
2015-04-30 12:10:00,126.3,126.43,126.3,126.37,7100.0,122.5122,122.6383,122.5122,122.5801,7100.0
2015-04-30 12:15:00,126.37,126.55,126.36,126.51,5700.0,122.5801,122.7547,122.5704,122.7159,5700.0
2015-04-30 12:20:00,126.51,126.51,126.36,126.44,8600.0,122.7159,122.7159,122.5704,122.648,8600.0
2015-04-30 12:25:00,126.41,126.41,126.28,126.28,7000.0,122.6189,122.6189,122.4928,122.4928,7000.0
2015-04-30 12:30:00,126.29,126.35,126.21,126.35,8500.0,122.5025,122.5607,122.4249,122.5607,8500.0
2015-04-30 12:35:00,126.34,126.35,126.18,126.24,7600.0,122.551,122.5607,122.3958,122.454,7600.0
2015-04-30 12:40:00,126.25,126.33,126.21,126.29,6900.0,122.4637,122.5413,122.4249,122.5025,6900.0
2015-04-30 12:45:00,126.26,126.26,126.03,126.09,7700.0,122.4734,122.4734,122.2503,122.3085,7700.0
2015-04-30 12:50:00,126.13,126.18,125.9,125.9,10300.0,122.3473,122.3958,122.1242,122.1242,10300.0
2015-04-30 12:55:00,125.95,126.17,125.91,126.12,7100.0,122.1727,122.3861,122.1339,122.3376,7100.0
2015-04-30 13:00:00,126.22,126.26,126.16,126.26,6500.0,122.4346,122.4734,122.3764,122.4734,6500.0
2015-04-30 13:05:00,126.29,126.35,126.19,126.31,7500.0,122.5025,122.5607,122.4055,122.5219,7500.0
2015-04-30 13:10:00,126.32,126.32,126.18,126.25,4100.0,122.5316,122.5316,122.3958,122.4637,4100.0
2015-04-30 13:15:00,126.27,126.36,126.19,126.33,2700.0,122.4831,122.5704,122.4055,122.5413,2700.0
2015-04-30 13:20:00,126.33,126.42,126.17,126.27,41100.0,122.5413,122.6286,122.3861,122.4831,41100.0
2015-04-30 13:25:00,126.28,126.3,126.09,126.25,9200.0,122.4928,122.5122,122.3085,122.4637,9200.0
2015-04-30 13:30:00,126.24,126.36,126.21,126.36,16000.0,122.454,122.5704,122.4249,122.5704,16000.0
2015-04-30 13:35:00,126.39,126.43,126.3,126.3,24800.0,122.5995,122.6383,122.5122,122.5122,24800.0
2015-04-30 13:40:00,126.29,126.4,126.24,126.31,5100.0,122.5025,122.6092,122.454,122.5219,5100.0
2015-04-30 13:45:00,126.31,126.43,126.28,126.28,14500.0,122.5219,122.6383,122.4928,122.4928,14500.0
2015-04-30 13:50:00,126.26,126.29,126.18,126.27,17400.0,122.4734,122.5025,122.3958,122.4831,17400.0
2015-04-30 13:55:00,126.26,126.28,126.12,126.19,16800.0,122.4734,122.4928,122.3376,122.4055,16800.0
2015-04-30 14:00:00,126.11,126.14,126.02,126.06,10700.0,122.3279,122.357,122.2406,122.2794,10700.0
2015-04-30 14:05:00,126.08,126.09,125.96,126.03,7800.0,122.2988,122.3085,122.1824,122.2503,7800.0
2015-04-30 14:10:00,126.0,126.26,126.0,126.15,7500.0,122.2212,122.4734,122.2212,122.3667,7500.0
2015-04-30 14:15:00,126.12,126.12,126.02,126.03,10600.0,122.3376,122.3376,122.2406,122.2503,10600.0
2015-04-30 14:20:00,126.04,126.12,125.87,125.87,29400.0,122.26,122.3376,122.095,122.095,29400.0
2015-04-30 14:25:00,125.89,125.98,125.87,125.9,17900.0,122.1145,122.2018,122.095,122.1242,17900.0
2015-04-30 14:30:00,125.93,125.93,125.76,125.85,12200.0,122.1533,122.1533,121.9883,122.0756,12200.0
2015-04-30 14:35:00,125.87,125.97,125.85,125.96,9400.0,122.095,122.1921,122.0756,122.1824,9400.0
2015-04-30 14:40:00,125.95,125.95,125.75,125.9,16500.0,122.1727,122.1727,121.9786,122.1242,16500.0
2015-04-30 14:45:00,125.91,125.96,125.81,125.88,12800.0,122.1339,122.1824,122.0368,122.1047,12800.0
2015-04-30 14:50:00,125.85,125.94,125.76,125.86,7300.0,122.0756,122.163,121.9883,122.0853,7300.0
2015-04-30 14:55:00,125.84,125.84,125.62,125.66,7800.0,122.0659,122.0659,121.8525,121.8913,7800.0
2015-04-30 15:00:00,125.63,125.67,125.42,125.57,34300.0,121.8622,121.901,121.6585,121.804,34300.0
2015-04-30 15:05:00,125.58,125.62,125.47,125.5,36300.0,121.8137,121.8525,121.707,121.7361,36300.0
2015-04-30 15:10:00,125.44,125.49,125.25,125.49,27000.0,121.6779,121.7264,121.4936,121.7264,27000.0
2015-04-30 15:15:00,125.46,125.71,125.46,125.62,11700.0,121.6973,121.9398,121.6973,121.8525,11700.0
2015-04-30 15:20:00,125.62,125.73,125.52,125.59,14100.0,121.8525,121.9592,121.7555,121.8234,14100.0
2015-04-30 15:25:00,125.57,125.57,125.29,125.46,15000.0,121.804,121.804,121.5324,121.6973,15000.0
2015-04-30 15:30:00,125.45,125.74,125.34,125.7,14000.0,121.6876,121.9689,121.5809,121.9301,14000.0
2015-04-30 15:35:00,125.68,125.87,125.64,125.79,17800.0,121.9107,122.095,121.8719,122.0174,17800.0
2015-04-30 15:40:00,125.79,125.79,125.51,125.54,28500.0,122.0174,122.0174,121.7458,121.7749,28500.0
2015-04-30 15:45:00,125.51,125.59,125.45,125.5,51000.0,121.7458,121.8234,121.6876,121.7361,51000.0
2015-04-30 15:50:00,125.49,125.66,125.48,125.62,36600.0,121.7264,121.8913,121.7167,121.8525,36600.0
2015-04-30 15:55:00,125.62,125.72,125.56,125.71,62100.0,121.8525,121.9495,121.7943,121.9398,62100.0
2015-05-01 09:30:00,126.5,127.19,126.49,127.19,26600.0,122.7062,123.3755,122.6965,123.3755,26600.0
2015-05-01 09:35:00,127.17,127.18,126.69,127.1,66900.0,123.3561,123.3658,122.8905,123.2882,66900.0
2015-05-01 09:40:00,127.12,127.44,127.12,127.24,40500.0,123.3076,123.618,123.3076,123.424,40500.0
2015-05-01 09:45:00,127.26,127.3,127.1,127.14,39000.0,123.4434,123.4822,123.2882,123.327,39000.0
2015-05-01 09:50:00,127.15,127.16,126.76,126.79,18000.0,123.3367,123.3464,122.9584,122.9875,18000.0
2015-05-01 09:55:00,126.78,126.98,126.66,126.9,19300.0,122.9778,123.1718,122.8614,123.0942,19300.0
2015-05-01 10:00:00,126.9,127.0,126.72,126.83,9300.0,123.0942,123.1912,122.9196,123.0263,9300.0
2015-05-01 10:05:00,126.87,126.87,126.68,126.77,9400.0,123.0651,123.0651,122.8808,122.9681,9400.0
2015-05-01 10:10:00,126.82,126.9,126.75,126.77,12300.0,123.0166,123.0942,122.9487,122.9681,12300.0
2015-05-01 10:15:00,126.77,127.05,126.77,126.99,15800.0,122.9681,123.2397,122.9681,123.1815,15800.0
2015-05-01 10:20:00,127.01,127.02,126.55,126.62,40000.0,123.2009,123.2106,122.7547,122.8226,40000.0
2015-05-01 10:25:00,126.65,126.82,126.62,126.71,9200.0,122.8517,123.0166,122.8226,122.9099,9200.0
2015-05-01 10:30:00,126.72,126.81,126.63,126.63,12100.0,122.9196,123.0069,122.8323,122.8323,12100.0
2015-05-01 10:35:00,126.61,126.61,126.4,126.45,11600.0,122.8129,122.8129,122.6092,122.6577,11600.0
2015-05-01 10:40:00,126.47,126.6,126.41,126.57,16900.0,122.6771,122.8032,122.6189,122.7741,16900.0
2015-05-01 10:45:00,126.57,126.69,126.51,126.51,16100.0,122.7741,122.8905,122.7159,122.7159,16100.0
2015-05-01 10:50:00,126.49,126.7,126.49,126.55,24200.0,122.6965,122.9002,122.6965,122.7547,24200.0
2015-05-01 10:55:00,126.56,126.59,126.37,126.4,17000.0,122.7644,122.7935,122.5801,122.6092,17000.0
2015-05-01 11:00:00,126.42,126.62,126.39,126.39,35000.0,122.6286,122.8226,122.5995,122.5995,35000.0
2015-05-01 11:05:00,126.38,126.51,126.34,126.48,13000.0,122.5898,122.7159,122.551,122.6868,13000.0
2015-05-01 11:10:00,126.53,126.6,126.46,126.58,18000.0,122.7353,122.8032,122.6674,122.7838,18000.0
2015-05-01 11:15:00,126.58,126.69,126.53,126.69,14900.0,122.7838,122.8905,122.7353,122.8905,14900.0
2015-05-01 11:20:00,126.69,126.81,126.65,126.68,14700.0,122.8905,123.0069,122.8517,122.8808,14700.0
2015-05-01 11:25:00,126.66,126.77,126.64,126.69,13900.0,122.8614,122.9681,122.842,122.8905,13900.0
2015-05-01 11:30:00,126.71,126.76,126.6,126.63,11400.0,122.9099,122.9584,122.8032,122.8323,11400.0
2015-05-01 11:35:00,126.63,126.74,126.63,126.68,12500.0,122.8323,122.939,122.8323,122.8808,12500.0
2015-05-01 11:40:00,126.67,126.69,126.55,126.63,9800.0,122.8711,122.8905,122.7547,122.8323,9800.0
2015-05-01 11:45:00,126.62,126.64,126.39,126.39,12200.0,122.8226,122.842,122.5995,122.5995,12200.0
2015-05-01 11:50:00,126.4,126.49,126.37,126.41,10600.0,122.6092,122.6965,122.5801,122.6189,10600.0
2015-05-01 11:55:00,126.42,126.59,126.38,126.57,13300.0,122.6286,122.7935,122.5898,122.7741,13300.0
2015-05-01 12:00:00,126.58,126.58,126.38,126.44,11200.0,122.7838,122.7838,122.5898,122.648,11200.0
2015-05-01 12:05:00,126.47,126.47,126.28,126.43,19100.0,122.6771,122.6771,122.4928,122.6383,19100.0
2015-05-01 12:10:00,126.43,126.43,126.34,126.38,10000.0,122.6383,122.6383,122.551,122.5898,10000.0
2015-05-01 12:15:00,126.4,126.43,126.28,126.39,16100.0,122.6092,122.6383,122.4928,122.5995,16100.0
2015-05-01 12:20:00,126.42,126.42,126.37,126.41,10700.0,122.6286,122.6286,122.5801,122.6189,10700.0
2015-05-01 12:25:00,126.41,126.41,126.31,126.39,8900.0,122.6189,122.6189,122.5219,122.5995,8900.0
2015-05-01 12:30:00,126.39,126.42,126.35,126.4,12800.0,122.5995,122.6286,122.5607,122.6092,12800.0
2015-05-01 12:35:00,126.38,126.48,126.38,126.48,5900.0,122.5898,122.6868,122.5898,122.6868,5900.0
2015-05-01 12:40:00,126.47,126.48,126.44,126.47,6800.0,122.6771,122.6868,122.648,122.6771,6800.0
2015-05-01 12:45:00,126.48,126.48,126.31,126.34,13600.0,122.6868,122.6868,122.5219,122.551,13600.0
2015-05-01 12:50:00,126.34,126.36,126.28,126.31,7400.0,122.551,122.5704,122.4928,122.5219,7400.0
2015-05-01 12:55:00,126.33,126.42,126.32,126.42,10900.0,122.5413,122.6286,122.5316,122.6286,10900.0
2015-05-01 13:00:00,126.42,126.42,126.36,126.41,10200.0,122.6286,122.6286,122.5704,122.6189,10200.0
2015-05-01 13:05:00,126.4,126.41,126.37,126.4,6100.0,122.6092,122.6189,122.5801,122.6092,6100.0
2015-05-01 13:10:00,126.39,126.4,126.37,126.37,6200.0,122.5995,122.6092,122.5801,122.5801,6200.0
2015-05-01 13:15:00,126.38,126.48,126.37,126.44,19300.0,122.5898,122.6868,122.5801,122.648,19300.0
2015-05-01 13:20:00,126.44,126.45,126.34,126.34,6000.0,122.648,122.6577,122.551,122.551,6000.0
2015-05-01 13:25:00,126.34,126.37,126.25,126.25,14300.0,122.551,122.5801,122.4637,122.4637,14300.0
2015-05-01 13:30:00,126.27,126.29,126.23,126.23,9200.0,122.4831,122.5025,122.4443,122.4443,9200.0
2015-05-01 13:35:00,126.22,126.25,126.18,126.25,15400.0,122.4346,122.4637,122.3958,122.4637,15400.0
2015-05-01 13:40:00,126.25,126.28,126.19,126.22,16100.0,122.4637,122.4928,122.4055,122.4346,16100.0
2015-05-01 13:45:00,126.25,126.34,126.24,126.32,29500.0,122.4637,122.551,122.454,122.5316,29500.0
2015-05-01 13:50:00,126.31,126.5,126.3,126.4,63800.0,122.5219,122.7062,122.5122,122.6092,63800.0
2015-05-01 13:55:00,126.41,126.56,126.39,126.55,11700.0,122.6189,122.7644,122.5995,122.7547,11700.0
2015-05-01 14:00:00,126.57,126.73,126.57,126.7,22800.0,122.7741,122.9293,122.7741,122.9002,22800.0
2015-05-01 14:05:00,126.68,126.76,126.66,126.68,27300.0,122.8808,122.9584,122.8614,122.8808,27300.0
2015-05-01 14:10:00,126.67,126.72,126.59,126.63,17000.0,122.8711,122.9196,122.7935,122.8323,17000.0
2015-05-01 14:15:00,126.62,126.64,126.59,126.6,16800.0,122.8226,122.842,122.7935,122.8032,16800.0
2015-05-01 14:20:00,126.61,126.63,126.57,126.6,13500.0,122.8129,122.8323,122.7741,122.8032,13500.0
2015-05-01 14:25:00,126.59,126.8,126.58,126.79,14600.0,122.7935,122.9972,122.7838,122.9875,14600.0
2015-05-01 14:30:00,126.78,126.8,126.75,126.79,9600.0,122.9778,122.9972,122.9487,122.9875,9600.0
2015-05-01 14:35:00,126.78,126.84,126.75,126.82,11000.0,122.9778,123.036,122.9487,123.0166,11000.0
2015-05-01 14:40:00,126.81,126.84,126.71,126.71,9700.0,123.0069,123.036,122.9099,122.9099,9700.0
2015-05-01 14:45:00,126.71,126.81,126.68,126.81,14300.0,122.9099,123.0069,122.8808,123.0069,14300.0
2015-05-01 14:50:00,126.79,126.81,126.65,126.69,10800.0,122.9875,123.0069,122.8517,122.8905,10800.0
2015-05-01 14:55:00,126.66,126.84,126.66,126.8,10000.0,122.8614,123.036,122.8614,122.9972,10000.0
2015-05-01 15:00:00,126.79,126.86,126.75,126.86,13900.0,122.9875,123.0554,122.9487,123.0554,13900.0
2015-05-01 15:05:00,126.86,126.97,126.81,126.88,19300.0,123.0554,123.1621,123.0069,123.0748,19300.0
2015-05-01 15:10:00,126.89,127.06,126.84,127.03,33600.0,123.0845,123.2494,123.036,123.2203,33600.0
2015-05-01 15:15:00,127.02,127.11,127.0,127.11,9300.0,123.2106,123.2979,123.1912,123.2979,9300.0
2015-05-01 15:20:00,127.11,127.16,127.05,127.06,23200.0,123.2979,123.3464,123.2397,123.2494,23200.0
2015-05-01 15:25:00,127.06,127.1,126.98,127.04,21600.0,123.2494,123.2882,123.1718,123.23,21600.0
2015-05-01 15:30:00,127.03,127.23,127.03,127.21,15700.0,123.2203,123.4143,123.2203,123.3949,15700.0
2015-05-01 15:35:00,127.22,127.31,127.21,127.28,41600.0,123.4046,123.4919,123.3949,123.4628,41600.0
2015-05-01 15:40:00,127.3,127.43,127.27,127.27,40200.0,123.4822,123.6083,123.4531,123.4531,40200.0
2015-05-01 15:45:00,127.3,127.51,127.28,127.48,44100.0,123.4822,123.6859,123.4628,123.6568,44100.0
2015-05-01 15:50:00,127.48,127.59,127.43,127.52,78800.0,123.6568,123.7635,123.6083,123.6956,78800.0
2015-05-01 15:55:00,127.52,127.74,127.5,127.65,88800.0,123.6956,123.909,123.6762,123.8217,88800.0
2015-05-04 09:30:00,128.24,128.78,127.94,128.19,30400.0,124.394,124.9178,124.103,124.3455,30400.0
2015-05-04 09:35:00,128.35,128.58,128.25,128.5,8400.0,124.5007,124.7238,124.4037,124.6462,8400.0
2015-05-04 09:40:00,128.43,128.61,128.23,128.45,16200.0,124.5783,124.7529,124.3843,124.5977,16200.0
2015-05-04 09:45:00,128.54,128.55,128.13,128.21,10700.0,124.685,124.6947,124.2873,124.3649,10700.0
2015-05-04 09:50:00,128.22,128.53,128.13,128.53,16800.0,124.3746,124.6753,124.2873,124.6753,16800.0
2015-05-04 09:55:00,128.57,128.81,128.54,128.54,18300.0,124.7141,124.9469,124.685,124.685,18300.0
2015-05-04 10:00:00,128.64,128.64,128.41,128.58,9100.0,124.782,124.782,124.5589,124.7238,9100.0
2015-05-04 10:05:00,128.58,128.58,128.41,128.52,26800.0,124.7238,124.7238,124.5589,124.6656,26800.0
2015-05-04 10:10:00,128.51,128.6,128.41,128.57,27800.0,124.6559,124.7432,124.5589,124.7141,27800.0
2015-05-04 10:15:00,128.57,128.71,128.45,128.65,19400.0,124.7141,124.8499,124.5977,124.7917,19400.0
2015-05-04 10:20:00,128.68,128.69,128.57,128.68,11700.0,124.8208,124.8305,124.7141,124.8208,11700.0
2015-05-04 10:25:00,128.63,128.94,128.63,128.94,11500.0,124.7723,125.073,124.7723,125.073,11500.0
2015-05-04 10:30:00,128.92,128.96,128.73,128.85,12800.0,125.0536,125.0924,124.8693,124.9857,12800.0
2015-05-04 10:35:00,128.85,128.89,128.78,128.78,10400.0,124.9857,125.0245,124.9178,124.9178,10400.0
2015-05-04 10:40:00,128.77,128.94,128.72,128.92,11100.0,124.9081,125.073,124.8596,125.0536,11100.0
2015-05-04 10:45:00,128.98,128.98,128.7,128.81,7300.0,125.1118,125.1118,124.8402,124.9469,7300.0
2015-05-04 10:50:00,128.82,128.83,128.7,128.76,11500.0,124.9566,124.9663,124.8402,124.8984,11500.0
2015-05-04 10:55:00,128.79,128.79,128.56,128.6,17000.0,124.9275,124.9275,124.7044,124.7432,17000.0
2015-05-04 11:00:00,128.6,128.7,128.56,128.67,11000.0,124.7432,124.8402,124.7044,124.8111,11000.0
2015-05-04 11:05:00,128.68,128.8,128.55,128.57,12100.0,124.8208,124.9372,124.6947,124.7141,12100.0
2015-05-04 11:10:00,128.55,128.63,128.46,128.5,12000.0,124.6947,124.7723,124.6074,124.6462,12000.0
2015-05-04 11:15:00,128.5,128.57,128.4,128.5,21300.0,124.6462,124.7141,124.5492,124.6462,21300.0
2015-05-04 11:20:00,128.5,128.51,128.44,128.5,13900.0,124.6462,124.6559,124.588,124.6462,13900.0
2015-05-04 11:25:00,128.5,128.53,128.45,128.52,18700.0,124.6462,124.6753,124.5977,124.6656,18700.0
2015-05-04 11:30:00,128.49,128.51,128.44,128.51,20800.0,124.6365,124.6559,124.588,124.6559,20800.0
2015-05-04 11:35:00,128.51,128.53,128.47,128.51,21100.0,124.6559,124.6753,124.6171,124.6559,21100.0
2015-05-04 11:40:00,128.52,128.55,128.49,128.54,11200.0,124.6656,124.6947,124.6365,124.685,11200.0
2015-05-04 11:45:00,128.53,128.56,128.48,128.56,11300.0,124.6753,124.7044,124.6268,124.7044,11300.0
2015-05-04 11:50:00,128.53,128.56,128.45,128.52,17400.0,124.6753,124.7044,124.5977,124.6656,17400.0
2015-05-04 11:55:00,128.5,128.52,128.48,128.5,12500.0,124.6462,124.6656,124.6268,124.6462,12500.0
2015-05-04 12:00:00,128.5,128.58,128.49,128.56,8800.0,124.6462,124.7238,124.6365,124.7044,8800.0
2015-05-04 12:05:00,128.52,128.67,128.48,128.5,6900.0,124.6656,124.8111,124.6268,124.6462,6900.0
2015-05-04 12:10:00,128.52,128.65,128.49,128.57,6100.0,124.6656,124.7917,124.6365,124.7141,6100.0
2015-05-04 12:15:00,128.52,128.55,128.49,128.52,3800.0,124.6656,124.6947,124.6365,124.6656,3800.0
2015-05-04 12:20:00,128.52,128.57,128.45,128.57,7900.0,124.6656,124.7141,124.5977,124.7141,7900.0
2015-05-04 12:25:00,128.57,128.6,128.5,128.57,4100.0,124.7141,124.7432,124.6462,124.7141,4100.0
2015-05-04 12:30:00,128.57,128.63,128.48,128.61,8700.0,124.7141,124.7723,124.6268,124.7529,8700.0
2015-05-04 12:35:00,128.58,128.6,128.48,128.5,4400.0,124.7238,124.7432,124.6268,124.6462,4400.0
2015-05-04 12:40:00,128.5,128.5,128.4,128.48,6700.0,124.6462,124.6462,124.5492,124.6268,6700.0
2015-05-04 12:45:00,128.5,128.5,128.4,128.41,3800.0,124.6462,124.6462,124.5492,124.5589,3800.0
2015-05-04 12:50:00,128.4,128.47,128.39,128.41,3600.0,124.5492,124.6171,124.5395,124.5589,3600.0
2015-05-04 12:55:00,128.37,128.39,128.28,128.28,3100.0,124.5201,124.5395,124.4328,124.4328,3100.0
2015-05-04 13:00:00,128.28,128.28,128.15,128.23,4500.0,124.4328,124.4328,124.3067,124.3843,4500.0
2015-05-04 13:05:00,128.2,128.2,128.0,128.08,5000.0,124.3552,124.3552,124.1612,124.2388,5000.0
2015-05-04 13:10:00,128.06,128.11,128.0,128.02,2500.0,124.2194,124.2679,124.1612,124.1806,2500.0
2015-05-04 13:15:00,128.01,128.07,128.0,128.04,3700.0,124.1709,124.2291,124.1612,124.2,3700.0
2015-05-04 13:20:00,128.05,128.05,127.9,127.9,4800.0,124.2097,124.2097,124.0642,124.0642,4800.0
2015-05-04 13:25:00,127.89,128.05,127.88,128.03,4800.0,124.0545,124.2097,124.0448,124.1903,4800.0
2015-05-04 13:30:00,128.03,128.03,127.94,127.99,3000.0,124.1903,124.1903,124.103,124.1515,3000.0
2015-05-04 13:35:00,127.97,128.0,127.93,127.96,3500.0,124.1321,124.1612,124.0933,124.1224,3500.0
2015-05-04 13:40:00,127.98,128.06,127.97,128.02,4800.0,124.1418,124.2194,124.1321,124.1806,4800.0
2015-05-04 13:45:00,128.03,128.04,127.96,127.96,4000.0,124.1903,124.2,124.1224,124.1224,4000.0
2015-05-04 13:50:00,127.96,128.03,127.9,127.9,4200.0,124.1224,124.1903,124.0642,124.0642,4200.0
2015-05-04 13:55:00,127.92,128.03,127.92,128.03,2700.0,124.0836,124.1903,124.0836,124.1903,2700.0
2015-05-04 14:00:00,128.06,128.13,127.92,127.99,4600.0,124.2194,124.2873,124.0836,124.1515,4600.0
2015-05-04 14:05:00,127.97,128.01,127.88,128.01,3800.0,124.1321,124.1709,124.0448,124.1709,3800.0
2015-05-04 14:10:00,128.04,128.12,127.98,127.98,7800.0,124.2,124.2776,124.1418,124.1418,7800.0
2015-05-04 14:15:00,127.99,128.14,127.97,127.98,10300.0,124.1515,124.297,124.1321,124.1418,10300.0
2015-05-04 14:20:00,128.0,128.03,127.96,127.99,13300.0,124.1612,124.1903,124.1224,124.1515,13300.0
2015-05-04 14:25:00,127.97,128.01,127.93,128.0,10000.0,124.1321,124.1709,124.0933,124.1612,10000.0
2015-05-04 14:30:00,128.03,128.09,128.01,128.07,9600.0,124.1903,124.2485,124.1709,124.2291,9600.0
2015-05-04 14:35:00,128.07,128.15,128.02,128.11,10900.0,124.2291,124.3067,124.1806,124.2679,10900.0
2015-05-04 14:40:00,128.12,128.17,128.08,128.14,13300.0,124.2776,124.3261,124.2388,124.297,13300.0
2015-05-04 14:45:00,128.13,128.15,128.04,128.08,10400.0,124.2873,124.3067,124.2,124.2388,10400.0
2015-05-04 14:50:00,128.11,128.12,128.08,128.08,12200.0,124.2679,124.2776,124.2388,124.2388,12200.0
2015-05-04 14:55:00,128.07,128.1,128.02,128.02,11000.0,124.2291,124.2582,124.1806,124.1806,11000.0
2015-05-04 15:00:00,128.02,128.07,127.92,128.07,10800.0,124.1806,124.2291,124.0836,124.2291,10800.0
2015-05-04 15:05:00,128.08,128.08,127.94,127.94,11500.0,124.2388,124.2388,124.103,124.103,11500.0
2015-05-04 15:10:00,127.92,127.99,127.88,127.96,11000.0,124.0836,124.1515,124.0448,124.1224,11000.0
2015-05-04 15:15:00,127.95,128.06,127.89,127.97,16000.0,124.1127,124.2194,124.0545,124.1321,16000.0
2015-05-04 15:20:00,127.97,128.05,127.96,128.0,11200.0,124.1321,124.2097,124.1224,124.1612,11200.0
2015-05-04 15:25:00,128.02,128.04,127.94,128.01,18800.0,124.1806,124.2,124.103,124.1709,18800.0
2015-05-04 15:30:00,128.01,128.11,127.94,128.03,20000.0,124.1709,124.2679,124.103,124.1903,20000.0
2015-05-04 15:35:00,128.02,128.03,127.9,127.93,17900.0,124.1806,124.1903,124.0642,124.0933,17900.0
2015-05-04 15:40:00,127.92,127.93,127.81,127.9,29500.0,124.0836,124.0933,123.9769,124.0642,29500.0
2015-05-04 15:45:00,127.88,127.9,127.79,127.79,16100.0,124.0448,124.0642,123.9575,123.9575,16100.0
2015-05-04 15:50:00,127.8,127.89,127.73,127.77,31100.0,123.9672,124.0545,123.8993,123.9381,31100.0
2015-05-04 15:55:00,127.78,127.82,127.73,127.77,35400.0,123.9478,123.9866,123.8993,123.9381,35400.0
2015-05-05 09:30:00,126.15,127.37,126.15,127.32,28200.0,122.3667,123.5501,122.3667,123.5016,28200.0
2015-05-05 09:35:00,127.32,127.52,126.88,127.18,21500.0,123.5016,123.6956,123.0748,123.3658,21500.0
2015-05-05 09:40:00,127.24,127.46,126.86,127.36,9000.0,123.424,123.6374,123.0554,123.5404,9000.0
2015-05-05 09:45:00,127.51,127.52,127.07,127.29,11100.0,123.6859,123.6956,123.2591,123.4725,11100.0
2015-05-05 09:50:00,127.13,127.2,126.93,126.98,2200.0,123.3173,123.3852,123.1233,123.1718,2200.0
2015-05-05 09:55:00,126.96,127.16,126.84,127.01,4400.0,123.1524,123.3464,123.036,123.2009,4400.0
2015-05-05 10:00:00,127.01,127.08,126.81,126.83,7300.0,123.2009,123.2688,123.0069,123.0263,7300.0
2015-05-05 10:05:00,126.83,127.17,126.81,127.17,3500.0,123.0263,123.3561,123.0069,123.3561,3500.0
2015-05-05 10:10:00,127.13,127.16,126.97,127.01,15700.0,123.3173,123.3464,123.1621,123.2009,15700.0
2015-05-05 10:15:00,126.98,127.09,126.96,127.06,7700.0,123.1718,123.2785,123.1524,123.2494,7700.0
2015-05-05 10:20:00,126.93,127.41,126.93,127.25,10800.0,123.1233,123.5889,123.1233,123.4337,10800.0
2015-05-05 10:25:00,127.25,127.44,127.15,127.27,12500.0,123.4337,123.618,123.3367,123.4531,12500.0
2015-05-05 10:30:00,127.28,127.33,127.11,127.21,6400.0,123.4628,123.5113,123.2979,123.3949,6400.0
2015-05-05 10:35:00,127.21,127.29,127.07,127.09,12700.0,123.3949,123.4725,123.2591,123.2785,12700.0
2015-05-05 10:40:00,127.1,127.24,127.0,127.16,10000.0,123.2882,123.424,123.1912,123.3464,10000.0
2015-05-05 10:45:00,127.17,127.28,127.11,127.13,18300.0,123.3561,123.4628,123.2979,123.3173,18300.0
2015-05-05 10:50:00,127.17,127.18,126.94,126.95,6700.0,123.3561,123.3658,123.133,123.1427,6700.0
2015-05-05 10:55:00,126.95,126.99,126.85,126.94,11800.0,123.1427,123.1815,123.0457,123.133,11800.0
2015-05-05 11:00:00,126.93,126.94,126.69,126.69,9000.0,123.1233,123.133,122.8905,122.8905,9000.0
2015-05-05 11:05:00,126.69,126.7,126.51,126.66,2600.0,122.8905,122.9002,122.7159,122.8614,2600.0
2015-05-05 11:10:00,126.68,126.71,126.58,126.66,7700.0,122.8808,122.9099,122.7838,122.8614,7700.0
2015-05-05 11:15:00,126.62,126.69,126.51,126.56,5700.0,122.8226,122.8905,122.7159,122.7644,5700.0
2015-05-05 11:20:00,126.55,126.6,126.48,126.54,13000.0,122.7547,122.8032,122.6868,122.745,13000.0
2015-05-05 11:25:00,126.54,126.61,126.47,126.53,19900.0,122.745,122.8129,122.6771,122.7353,19900.0
2015-05-05 11:30:00,126.51,126.6,126.48,126.6,17800.0,122.7159,122.8032,122.6868,122.8032,17800.0
2015-05-05 11:35:00,126.56,126.66,126.52,126.59,6200.0,122.7644,122.8614,122.7256,122.7935,6200.0
2015-05-05 11:40:00,126.63,126.87,126.61,126.8,8500.0,122.8323,123.0651,122.8129,122.9972,8500.0
2015-05-05 11:45:00,126.73,126.82,126.69,126.79,5100.0,122.9293,123.0166,122.8905,122.9875,5100.0
2015-05-05 11:50:00,126.79,126.8,126.71,126.71,5100.0,122.9875,122.9972,122.9099,122.9099,5100.0
2015-05-05 11:55:00,126.71,126.87,126.62,126.87,7200.0,122.9099,123.0651,122.8226,123.0651,7200.0
2015-05-05 12:00:00,126.91,126.99,126.9,126.91,4800.0,123.1039,123.1815,123.0942,123.1039,4800.0
2015-05-05 12:05:00,126.89,126.9,126.79,126.87,5300.0,123.0845,123.0942,122.9875,123.0651,5300.0
2015-05-05 12:10:00,126.86,126.91,126.84,126.91,6700.0,123.0554,123.1039,123.036,123.1039,6700.0
2015-05-05 12:15:00,126.9,127.07,126.88,126.96,10800.0,123.0942,123.2591,123.0748,123.1524,10800.0
2015-05-05 12:20:00,126.97,127.05,126.87,126.9,13800.0,123.1621,123.2397,123.0651,123.0942,13800.0
2015-05-05 12:25:00,126.9,127.06,126.9,126.97,16300.0,123.0942,123.2494,123.0942,123.1621,16300.0
2015-05-05 12:30:00,126.96,126.96,126.8,126.89,4000.0,123.1524,123.1524,122.9972,123.0845,4000.0
2015-05-05 12:35:00,126.91,126.95,126.82,126.82,5800.0,123.1039,123.1427,123.0166,123.0166,5800.0
2015-05-05 12:40:00,126.84,126.88,126.74,126.82,4600.0,123.036,123.0748,122.939,123.0166,4600.0
2015-05-05 12:45:00,126.86,126.95,126.81,126.95,1800.0,123.0554,123.1427,123.0069,123.1427,1800.0
2015-05-05 12:50:00,126.95,126.95,126.72,126.83,5500.0,123.1427,123.1427,122.9196,123.0263,5500.0
2015-05-05 12:55:00,126.77,126.77,126.64,126.68,2500.0,122.9681,122.9681,122.842,122.8808,2500.0
2015-05-05 13:00:00,126.69,126.73,126.59,126.59,7000.0,122.8905,122.9293,122.7935,122.7935,7000.0
2015-05-05 13:05:00,126.58,126.64,126.52,126.52,8400.0,122.7838,122.842,122.7256,122.7256,8400.0
2015-05-05 13:10:00,126.52,126.54,126.34,126.34,4300.0,122.7256,122.745,122.551,122.551,4300.0
2015-05-05 13:15:00,126.3,126.37,126.28,126.34,5900.0,122.5122,122.5801,122.4928,122.551,5900.0
2015-05-05 13:20:00,126.32,126.37,126.22,126.35,8500.0,122.5316,122.5801,122.4346,122.5607,8500.0
2015-05-05 13:25:00,126.35,126.43,126.26,126.39,4200.0,122.5607,122.6383,122.4734,122.5995,4200.0
2015-05-05 13:30:00,126.34,126.35,126.28,126.3,1500.0,122.551,122.5607,122.4928,122.5122,1500.0
2015-05-05 13:35:00,126.33,126.52,126.29,126.45,4900.0,122.5413,122.7256,122.5025,122.6577,4900.0
2015-05-05 13:40:00,126.43,126.46,126.31,126.32,12800.0,122.6383,122.6674,122.5219,122.5316,12800.0
2015-05-05 13:45:00,126.37,126.42,126.29,126.4,34600.0,122.5801,122.6286,122.5025,122.6092,34600.0
2015-05-05 13:50:00,126.37,126.5,126.26,126.33,50100.0,122.5801,122.7062,122.4734,122.5413,50100.0
2015-05-05 13:55:00,126.31,126.4,126.18,126.36,21700.0,122.5219,122.6092,122.3958,122.5704,21700.0
2015-05-05 14:00:00,126.38,126.39,126.25,126.32,7200.0,122.5898,122.5995,122.4637,122.5316,7200.0
2015-05-05 14:05:00,126.34,126.5,126.32,126.48,9000.0,122.551,122.7062,122.5316,122.6868,9000.0
2015-05-05 14:10:00,126.49,126.62,126.48,126.58,5000.0,122.6965,122.8226,122.6868,122.7838,5000.0
2015-05-05 14:15:00,126.57,126.57,126.43,126.57,6400.0,122.7741,122.7741,122.6383,122.7741,6400.0
2015-05-05 14:20:00,126.58,126.65,126.51,126.59,7000.0,122.7838,122.8517,122.7159,122.7935,7000.0
2015-05-05 14:25:00,126.53,126.55,126.4,126.5,10800.0,122.7353,122.7547,122.6092,122.7062,10800.0
2015-05-05 14:30:00,126.49,126.59,126.42,126.55,8100.0,122.6965,122.7935,122.6286,122.7547,8100.0
2015-05-05 14:35:00,126.53,126.69,126.5,126.57,11000.0,122.7353,122.8905,122.7062,122.7741,11000.0
2015-05-05 14:40:00,126.55,126.55,126.4,126.45,7100.0,122.7547,122.7547,122.6092,122.6577,7100.0
2015-05-05 14:45:00,126.45,126.57,126.44,126.45,21300.0,122.6577,122.7741,122.648,122.6577,21300.0
2015-05-05 14:50:00,126.46,126.49,126.36,126.48,15600.0,122.6674,122.6965,122.5704,122.6868,15600.0
2015-05-05 14:55:00,126.45,126.58,126.45,126.54,14700.0,122.6577,122.7838,122.6577,122.745,14700.0
2015-05-05 15:00:00,126.54,126.62,126.51,126.55,36300.0,122.745,122.8226,122.7159,122.7547,36300.0
2015-05-05 15:05:00,126.57,126.57,126.46,126.49,39600.0,122.7741,122.7741,122.6674,122.6965,39600.0
2015-05-05 15:10:00,126.47,126.59,126.47,126.58,16200.0,122.6771,122.7935,122.6771,122.7838,16200.0
2015-05-05 15:15:00,126.6,126.65,126.52,126.63,17000.0,122.8032,122.8517,122.7256,122.8323,17000.0
2015-05-05 15:20:00,126.6,126.67,126.5,126.62,10400.0,122.8032,122.8711,122.7062,122.8226,10400.0
2015-05-05 15:25:00,126.6,126.73,126.56,126.68,11200.0,122.8032,122.9293,122.7644,122.8808,11200.0
2015-05-05 15:30:00,126.67,126.82,126.66,126.81,22400.0,122.8711,123.0166,122.8614,123.0069,22400.0
2015-05-05 15:35:00,126.84,127.01,126.8,126.85,34500.0,123.036,123.2009,122.9972,123.0457,34500.0
2015-05-05 15:40:00,126.83,126.88,126.73,126.83,11100.0,123.0263,123.0748,122.9293,123.0263,11100.0
2015-05-05 15:45:00,126.82,126.83,126.58,126.62,18900.0,123.0166,123.0263,122.7838,122.8226,18900.0
2015-05-05 15:50:00,126.62,126.65,126.54,126.58,36400.0,122.8226,122.8517,122.745,122.7838,36400.0
2015-05-05 15:55:00,126.58,126.67,126.58,126.65,57000.0,122.7838,122.8711,122.7838,122.8517,57000.0
2015-05-06 09:30:00,127.19,127.65,127.0,127.06,22500.0,123.3755,123.8217,123.1912,123.2494,22500.0
2015-05-06 09:35:00,127.05,127.06,126.84,126.91,13500.0,123.2397,123.2494,123.036,123.1039,13500.0
2015-05-06 09:40:00,126.85,126.95,126.38,126.45,22600.0,123.0457,123.1427,122.5898,122.6577,22600.0
2015-05-06 09:45:00,126.47,126.87,126.37,126.6,28200.0,122.6771,123.0651,122.5801,122.8032,28200.0
2015-05-06 09:50:00,126.79,127.1,126.78,126.82,9500.0,122.9875,123.2882,122.9778,123.0166,9500.0
2015-05-06 09:55:00,126.87,127.15,126.84,127.06,12700.0,123.0651,123.3367,123.036,123.2494,12700.0
2015-05-06 10:00:00,127.03,127.1,126.74,127.1,11900.0,123.2203,123.2882,122.939,123.2882,11900.0
2015-05-06 10:05:00,127.1,127.1,126.72,126.72,13400.0,123.2882,123.2882,122.9196,122.9196,13400.0
2015-05-06 10:10:00,126.72,126.88,126.56,126.86,13900.0,122.9196,123.0748,122.7644,123.0554,13900.0
2015-05-06 10:15:00,126.89,127.05,126.79,126.98,5600.0,123.0845,123.2397,122.9875,123.1718,5600.0
2015-05-06 10:20:00,126.97,127.07,126.9,126.9,7800.0,123.1621,123.2591,123.0942,123.0942,7800.0
2015-05-06 10:25:00,126.94,127.2,126.88,127.15,10400.0,123.133,123.3852,123.0748,123.3367,10400.0
2015-05-06 10:30:00,127.15,127.15,126.9,127.02,20700.0,123.3367,123.3367,123.0942,123.2106,20700.0
2015-05-06 10:35:00,126.98,127.02,126.8,127.01,7300.0,123.1718,123.2106,122.9972,123.2009,7300.0
2015-05-06 10:40:00,126.99,127.18,126.94,126.94,19900.0,123.1815,123.3658,123.133,123.133,19900.0
2015-05-06 10:45:00,126.94,127.25,126.94,127.23,13600.0,123.133,123.4337,123.133,123.4143,13600.0
2015-05-06 10:50:00,127.24,127.33,127.16,127.33,10900.0,123.424,123.5113,123.3464,123.5113,10900.0
2015-05-06 10:55:00,127.33,127.35,127.19,127.29,23100.0,123.5113,123.5307,123.3755,123.4725,23100.0
2015-05-06 11:00:00,127.26,127.37,127.22,127.37,9700.0,123.4434,123.5501,123.4046,123.5501,9700.0
2015-05-06 11:05:00,127.33,127.36,127.04,127.09,15200.0,123.5113,123.5404,123.23,123.2785,15200.0
2015-05-06 11:10:00,127.07,127.08,126.91,126.91,18600.0,123.2591,123.2688,123.1039,123.1039,18600.0
2015-05-06 11:15:00,126.9,126.96,126.81,126.93,10400.0,123.0942,123.1524,123.0069,123.1233,10400.0
2015-05-06 11:20:00,126.92,127.09,126.87,127.0,21400.0,123.1136,123.2785,123.0651,123.1912,21400.0
2015-05-06 11:25:00,127.0,127.17,127.0,127.16,7600.0,123.1912,123.3561,123.1912,123.3464,7600.0
2015-05-06 11:30:00,127.16,127.29,127.13,127.19,13900.0,123.3464,123.4725,123.3173,123.3755,13900.0
2015-05-06 11:35:00,127.19,127.29,127.15,127.26,13800.0,123.3755,123.4725,123.3367,123.4434,13800.0
2015-05-06 11:40:00,127.25,127.57,127.25,127.57,16700.0,123.4337,123.7441,123.4337,123.7441,16700.0
2015-05-06 11:45:00,127.54,127.56,127.4,127.4,11600.0,123.715,123.7344,123.5792,123.5792,11600.0
2015-05-06 11:50:00,127.41,127.52,127.4,127.48,13300.0,123.5889,123.6956,123.5792,123.6568,13300.0
2015-05-06 11:55:00,127.5,127.5,127.38,127.48,14800.0,123.6762,123.6762,123.5598,123.6568,14800.0
2015-05-06 12:00:00,127.45,127.45,127.2,127.23,11200.0,123.6277,123.6277,123.3852,123.4143,11200.0
2015-05-06 12:05:00,127.2,127.2,127.05,127.1,11900.0,123.3852,123.3852,123.2397,123.2882,11900.0
2015-05-06 12:10:00,127.1,127.12,127.02,127.06,12100.0,123.2882,123.3076,123.2106,123.2494,12100.0
2015-05-06 12:15:00,127.07,127.23,127.06,127.2,14100.0,123.2591,123.4143,123.2494,123.3852,14100.0
2015-05-06 12:20:00,127.22,127.23,127.08,127.13,15400.0,123.4046,123.4143,123.2688,123.3173,15400.0
2015-05-06 12:25:00,127.13,127.13,127.0,127.04,8700.0,123.3173,123.3173,123.1912,123.23,8700.0
2015-05-06 12:30:00,127.0,127.15,126.99,127.13,7800.0,123.1912,123.3367,123.1815,123.3173,7800.0
2015-05-06 12:35:00,127.16,127.22,127.12,127.12,10200.0,123.3464,123.4046,123.3076,123.3076,10200.0
2015-05-06 12:40:00,127.09,127.1,126.99,127.01,8300.0,123.2785,123.2882,123.1815,123.2009,8300.0
2015-05-06 12:45:00,127.02,127.14,126.97,127.11,7600.0,123.2106,123.327,123.1621,123.2979,7600.0
2015-05-06 12:50:00,127.09,127.11,126.97,127.0,26800.0,123.2785,123.2979,123.1621,123.1912,26800.0
2015-05-06 12:55:00,127.0,127.08,126.98,127.01,8600.0,123.1912,123.2688,123.1718,123.2009,8600.0
2015-05-06 13:00:00,127.03,127.03,126.85,126.86,42800.0,123.2203,123.2203,123.0457,123.0554,42800.0
2015-05-06 13:05:00,126.89,127.02,126.82,127.0,32300.0,123.0845,123.2106,123.0166,123.1912,32300.0
2015-05-06 13:10:00,126.99,127.08,126.98,127.08,6000.0,123.1815,123.2688,123.1718,123.2688,6000.0
2015-05-06 13:15:00,127.09,127.18,127.05,127.15,6300.0,123.2785,123.3658,123.2397,123.3367,6300.0
2015-05-06 13:20:00,127.15,127.25,127.1,127.1,8100.0,123.3367,123.4337,123.2882,123.2882,8100.0
2015-05-06 13:25:00,127.06,127.09,127.0,127.02,6200.0,123.2494,123.2785,123.1912,123.2106,6200.0
2015-05-06 13:30:00,127.04,127.07,126.97,127.0,16100.0,123.23,123.2591,123.1621,123.1912,16100.0
2015-05-06 13:35:00,127.01,127.09,126.94,127.06,29700.0,123.2009,123.2785,123.133,123.2494,29700.0
2015-05-06 13:40:00,127.07,127.1,127.0,127.02,13300.0,123.2591,123.2882,123.1912,123.2106,13300.0
2015-05-06 13:45:00,127.0,127.04,126.92,127.0,17900.0,123.1912,123.23,123.1136,123.1912,17900.0
2015-05-06 13:50:00,127.02,127.04,126.91,126.92,16400.0,123.2106,123.23,123.1039,123.1136,16400.0
2015-05-06 13:55:00,126.93,127.05,126.93,126.99,8700.0,123.1233,123.2397,123.1233,123.1815,8700.0
2015-05-06 14:00:00,126.96,127.01,126.9,126.91,11000.0,123.1524,123.2009,123.0942,123.1039,11000.0
2015-05-06 14:05:00,126.89,127.03,126.89,127.0,12900.0,123.0845,123.2203,123.0845,123.1912,12900.0
2015-05-06 14:10:00,127.0,127.01,126.86,126.91,11900.0,123.1912,123.2009,123.0554,123.1039,11900.0
2015-05-06 14:15:00,126.89,127.04,126.86,127.01,16800.0,123.0845,123.23,123.0554,123.2009,16800.0
2015-05-06 14:20:00,127.0,127.04,126.96,126.99,9100.0,123.1912,123.23,123.1524,123.1815,9100.0
2015-05-06 14:25:00,126.99,127.1,126.95,127.04,34900.0,123.1815,123.2882,123.1427,123.23,34900.0
2015-05-06 14:30:00,127.0,127.02,126.97,126.99,67600.0,123.1912,123.2106,123.1621,123.1815,67600.0
2015-05-06 14:35:00,126.98,126.99,126.8,126.88,19400.0,123.1718,123.1815,122.9972,123.0748,19400.0
2015-05-06 14:40:00,126.87,126.87,126.72,126.81,22700.0,123.0651,123.0651,122.9196,123.0069,22700.0
2015-05-06 14:45:00,126.83,126.83,126.69,126.8,13500.0,123.0263,123.0263,122.8905,122.9972,13500.0
2015-05-06 14:50:00,126.8,126.99,126.79,126.96,17800.0,122.9972,123.1815,122.9875,123.1524,17800.0
2015-05-06 14:55:00,126.94,127.08,126.94,127.03,16900.0,123.133,123.2688,123.133,123.2203,16900.0
2015-05-06 15:00:00,127.03,127.12,127.0,127.05,18800.0,123.2203,123.3076,123.1912,123.2397,18800.0
2015-05-06 15:05:00,127.08,127.21,127.01,127.19,12400.0,123.2688,123.3949,123.2009,123.3755,12400.0
2015-05-06 15:10:00,127.2,127.2,127.01,127.03,10800.0,123.3852,123.3852,123.2009,123.2203,10800.0
2015-05-06 15:15:00,127.0,127.07,126.93,127.0,20200.0,123.1912,123.2591,123.1233,123.1912,20200.0
2015-05-06 15:20:00,127.02,127.17,127.01,127.17,10900.0,123.2106,123.3561,123.2009,123.3561,10900.0
2015-05-06 15:25:00,127.13,127.25,127.07,127.25,17900.0,123.3173,123.4337,123.2591,123.4337,17900.0
2015-05-06 15:30:00,127.24,127.32,127.2,127.27,39100.0,123.424,123.5016,123.3852,123.4531,39100.0
2015-05-06 15:35:00,127.28,127.42,127.26,127.4,28200.0,123.4628,123.5986,123.4434,123.5792,28200.0
2015-05-06 15:40:00,127.39,127.43,127.32,127.36,35200.0,123.5695,123.6083,123.5016,123.5404,35200.0
2015-05-06 15:45:00,127.31,127.48,127.28,127.45,44100.0,123.4919,123.6568,123.4628,123.6277,44100.0
2015-05-06 15:50:00,127.45,127.52,127.39,127.51,61100.0,123.6277,123.6956,123.5695,123.6859,61100.0
2015-05-06 15:55:00,127.51,127.72,127.51,127.7,100400.0,123.6859,123.8896,123.6859,123.8702,100400.0
2015-05-07 09:30:00,127.81,128.48,127.42,128.2,35000.0,123.9769,124.6268,123.5986,124.3552,35000.0
2015-05-07 09:35:00,127.96,128.38,127.96,128.13,16800.0,124.1224,124.5298,124.1224,124.2873,16800.0
2015-05-07 09:40:00,128.09,128.5,128.03,128.22,30800.0,124.2485,124.6462,124.1903,124.3746,30800.0
2015-05-07 09:45:00,128.22,128.27,127.94,128.18,12400.0,124.3746,124.4231,124.103,124.3358,12400.0
2015-05-07 09:50:00,128.18,128.24,127.65,127.76,23400.0,124.3358,124.394,123.8217,123.9284,23400.0
2015-05-07 09:55:00,127.69,127.7,127.41,127.44,11100.0,123.8605,123.8702,123.5889,123.618,11100.0
2015-05-07 10:00:00,127.42,127.62,127.36,127.62,14000.0,123.5986,123.7926,123.5404,123.7926,14000.0
2015-05-07 10:05:00,127.5,127.67,127.43,127.44,14000.0,123.6762,123.8411,123.6083,123.618,14000.0
2015-05-07 10:10:00,127.48,127.61,127.39,127.61,11000.0,123.6568,123.7829,123.5695,123.7829,11000.0
2015-05-07 10:15:00,127.62,127.62,127.2,127.25,8700.0,123.7926,123.7926,123.3852,123.4337,8700.0
2015-05-07 10:20:00,127.24,127.52,127.18,127.18,19800.0,123.424,123.6956,123.3658,123.3658,19800.0
2015-05-07 10:25:00,127.2,127.62,127.19,127.51,26800.0,123.3852,123.7926,123.3755,123.6859,26800.0
2015-05-07 10:30:00,127.46,127.52,127.35,127.35,26200.0,123.6374,123.6956,123.5307,123.5307,26200.0
2015-05-07 10:35:00,127.37,127.56,127.37,127.48,262500.0,123.5501,123.7344,123.5501,123.6568,262500.0
2015-05-07 10:40:00,127.7,127.82,127.66,127.75,10000.0,123.8702,123.9866,123.8314,123.9187,10000.0
2015-05-07 10:45:00,127.83,128.02,127.81,128.02,67300.0,123.9963,124.1806,123.9769,124.1806,67300.0
2015-05-07 10:50:00,128.02,128.19,127.97,128.0,9600.0,124.1806,124.3455,124.1321,124.1612,9600.0
2015-05-07 10:55:00,128.01,128.07,127.99,127.99,5300.0,124.1709,124.2291,124.1515,124.1515,5300.0
2015-05-07 11:00:00,128.02,128.02,127.94,127.94,8400.0,124.1806,124.1806,124.103,124.103,8400.0
2015-05-07 11:05:00,127.95,127.98,127.91,127.92,23200.0,124.1127,124.1418,124.0739,124.0836,23200.0
2015-05-07 11:10:00,127.93,127.93,127.77,127.79,9300.0,124.0933,124.0933,123.9381,123.9575,9300.0
2015-05-07 11:15:00,127.82,127.86,127.73,127.74,7900.0,123.9866,124.0254,123.8993,123.909,7900.0
2015-05-07 11:20:00,127.75,127.83,127.65,127.83,7400.0,123.9187,123.9963,123.8217,123.9963,7400.0
2015-05-07 11:25:00,127.82,128.0,127.82,127.88,262500.0,123.9866,124.1612,123.9866,124.0448,262500.0
2015-05-07 11:30:00,127.84,127.92,127.7,127.73,14300.0,124.006,124.0836,123.8702,123.8993,14300.0
2015-05-07 11:35:00,127.73,127.74,127.63,127.63,7100.0,123.8993,123.909,123.8023,123.8023,7100.0
2015-05-07 11:40:00,127.65,127.69,127.53,127.54,27800.0,123.8217,123.8605,123.7053,123.715,27800.0
2015-05-07 11:45:00,127.59,127.68,127.55,127.64,6500.0,123.7635,123.8508,123.7247,123.812,6500.0
2015-05-07 11:50:00,127.58,127.58,127.46,127.48,5800.0,123.7538,123.7538,123.6374,123.6568,5800.0
2015-05-07 11:55:00,127.45,127.62,127.43,127.6,5900.0,123.6277,123.7926,123.6083,123.7732,5900.0
2015-05-07 12:00:00,127.6,127.64,127.51,127.62,8300.0,123.7732,123.812,123.6859,123.7926,8300.0
2015-05-07 12:05:00,127.58,127.58,127.51,127.51,4700.0,123.7538,123.7538,123.6859,123.6859,4700.0
2015-05-07 12:10:00,127.52,127.68,127.51,127.63,5400.0,123.6956,123.8508,123.6859,123.8023,5400.0
2015-05-07 12:15:00,127.59,127.83,127.59,127.78,9500.0,123.7635,123.9963,123.7635,123.9478,9500.0
2015-05-07 12:20:00,127.78,127.84,127.71,127.8,2300.0,123.9478,124.006,123.8799,123.9672,2300.0
2015-05-07 12:25:00,127.84,127.84,127.76,127.82,2100.0,124.006,124.006,123.9284,123.9866,2100.0
2015-05-07 12:30:00,127.86,127.97,127.86,127.9,3300.0,124.0254,124.1321,124.0254,124.0642,3300.0
2015-05-07 12:35:00,127.9,128.0,127.83,127.99,15000.0,124.0642,124.1612,123.9963,124.1515,15000.0
2015-05-07 12:40:00,128.05,128.1,127.93,128.01,15400.0,124.2097,124.2582,124.0933,124.1709,15400.0
2015-05-07 12:45:00,128.02,128.03,127.95,128.01,1600.0,124.1806,124.1903,124.1127,124.1709,1600.0
2015-05-07 12:50:00,127.96,127.99,127.8,127.83,4600.0,124.1224,124.1515,123.9672,123.9963,4600.0
2015-05-07 12:55:00,127.83,127.91,127.82,127.89,2700.0,123.9963,124.0739,123.9866,124.0545,2700.0
2015-05-07 13:00:00,127.9,128.04,127.9,127.99,6900.0,124.0642,124.2,124.0642,124.1515,6900.0
2015-05-07 13:05:00,127.97,128.01,127.96,127.96,3100.0,124.1321,124.1709,124.1224,124.1224,3100.0
2015-05-07 13:10:00,128.0,128.01,127.92,127.92,12200.0,124.1612,124.1709,124.0836,124.0836,12200.0
2015-05-07 13:15:00,127.93,128.01,127.88,127.91,8800.0,124.0933,124.1709,124.0448,124.0739,8800.0
2015-05-07 13:20:00,127.9,127.9,127.79,127.82,4000.0,124.0642,124.0642,123.9575,123.9866,4000.0
2015-05-07 13:25:00,127.84,127.92,127.81,127.88,4100.0,124.006,124.0836,123.9769,124.0448,4100.0
2015-05-07 13:30:00,127.9,128.02,127.89,127.93,3900.0,124.0642,124.1806,124.0545,124.0933,3900.0
2015-05-07 13:35:00,127.91,127.97,127.89,127.92,4000.0,124.0739,124.1321,124.0545,124.0836,4000.0
2015-05-07 13:40:00,127.92,128.0,127.89,127.96,6400.0,124.0836,124.1612,124.0545,124.1224,6400.0
2015-05-07 13:45:00,127.95,127.95,127.88,127.88,3800.0,124.1127,124.1127,124.0448,124.0448,3800.0
2015-05-07 13:50:00,127.88,127.9,127.82,127.86,3100.0,124.0448,124.0642,123.9866,124.0254,3100.0
2015-05-07 13:55:00,127.86,127.9,127.8,127.83,4000.0,124.0254,124.0642,123.9672,123.9963,4000.0
2015-05-07 14:00:00,127.8,127.85,127.8,127.85,1300.0,123.9672,124.0157,123.9672,124.0157,1300.0
2015-05-07 14:05:00,127.85,127.89,127.79,127.89,5100.0,124.0157,124.0545,123.9575,124.0545,5100.0
2015-05-07 14:10:00,127.89,127.92,127.83,127.86,4100.0,124.0545,124.0836,123.9963,124.0254,4100.0
2015-05-07 14:15:00,127.86,127.87,127.8,127.81,5400.0,124.0254,124.0351,123.9672,123.9769,5400.0
2015-05-07 14:20:00,127.82,127.87,127.82,127.84,3400.0,123.9866,124.0351,123.9866,124.006,3400.0
2015-05-07 14:25:00,127.86,127.89,127.84,127.84,5400.0,124.0254,124.0545,124.006,124.006,5400.0
2015-05-07 14:30:00,127.87,127.93,127.85,127.89,58600.0,124.0351,124.0933,124.0157,124.0545,58600.0
2015-05-07 14:35:00,127.9,128.05,127.89,128.04,8800.0,124.0642,124.2097,124.0545,124.2,8800.0
2015-05-07 14:40:00,128.04,128.09,128.03,128.03,4900.0,124.2,124.2485,124.1903,124.1903,4900.0
2015-05-07 14:45:00,128.05,128.06,127.97,127.98,9200.0,124.2097,124.2194,124.1321,124.1418,9200.0
2015-05-07 14:50:00,127.99,128.0,127.89,127.92,9700.0,124.1515,124.1612,124.0545,124.0836,9700.0
2015-05-07 14:55:00,127.92,127.95,127.89,127.94,13300.0,124.0836,124.1127,124.0545,124.103,13300.0
2015-05-07 15:00:00,127.93,127.98,127.91,127.98,14900.0,124.0933,124.1418,124.0739,124.1418,14900.0
2015-05-07 15:05:00,127.97,127.98,127.87,127.87,15900.0,124.1321,124.1418,124.0351,124.0351,15900.0
2015-05-07 15:10:00,127.89,127.91,127.81,127.82,20800.0,124.0545,124.0739,123.9769,123.9866,20800.0
2015-05-07 15:15:00,127.81,127.81,127.6,127.61,26100.0,123.9769,123.9769,123.7732,123.7829,26100.0
2015-05-07 15:20:00,127.61,127.65,127.5,127.52,19500.0,123.7829,123.8217,123.6762,123.6956,19500.0
2015-05-07 15:25:00,127.51,127.54,127.49,127.51,42400.0,123.6859,123.715,123.6665,123.6859,42400.0
2015-05-07 15:30:00,127.5,127.56,127.5,127.51,59400.0,123.6762,123.7344,123.6762,123.6859,59400.0
2015-05-07 15:35:00,127.52,127.58,127.5,127.5,48100.0,123.6956,123.7538,123.6762,123.6762,48100.0
2015-05-07 15:40:00,127.52,127.54,127.5,127.52,52100.0,123.6956,123.715,123.6762,123.6956,52100.0
2015-05-07 15:45:00,127.51,127.54,127.47,127.53,90700.0,123.6859,123.715,123.6471,123.7053,90700.0
2015-05-07 15:50:00,127.54,127.64,127.53,127.64,71500.0,123.715,123.812,123.7053,123.812,71500.0
2015-05-07 15:55:00,127.63,127.77,127.63,127.72,116200.0,123.8023,123.9381,123.8023,123.8896,116200.0
2015-05-08 09:30:00,128.96,129.44,128.95,129.44,2000.0,125.0924,125.558,125.0827,125.558,2000.0
2015-05-08 09:35:00,129.26,129.95,129.26,129.63,28700.0,125.3834,126.0527,125.3834,125.7423,28700.0
2015-05-08 09:40:00,129.53,129.82,129.41,129.74,14100.0,125.6453,125.9266,125.5289,125.849,14100.0
2015-05-08 09:45:00,129.76,129.87,129.61,129.67,38200.0,125.8684,125.9751,125.7229,125.7811,38200.0
2015-05-08 09:50:00,129.68,129.74,129.39,129.42,10600.0,125.7908,125.849,125.5095,125.5386,10600.0
2015-05-08 09:55:00,129.32,129.69,129.32,129.69,43700.0,125.4416,125.8005,125.4416,125.8005,43700.0
2015-05-08 10:00:00,129.65,129.73,129.46,129.6,32900.0,125.7617,125.8393,125.5774,125.7132,32900.0
2015-05-08 10:05:00,129.65,129.65,129.39,129.49,22200.0,125.7617,125.7617,125.5095,125.6065,22200.0
2015-05-08 10:10:00,129.49,129.65,129.41,129.47,39100.0,125.6065,125.7617,125.5289,125.5871,39100.0
2015-05-08 10:15:00,129.51,129.6,129.5,129.6,257600.0,125.6259,125.7132,125.6162,125.7132,257600.0
2015-05-08 10:20:00,129.61,129.64,129.5,129.62,35700.0,125.7229,125.752,125.6162,125.7326,35700.0
2015-05-08 10:25:00,129.62,129.66,129.48,129.58,35300.0,125.7326,125.7714,125.5968,125.6938,35300.0
2015-05-08 10:30:00,129.61,129.8,129.61,129.73,9900.0,125.7229,125.9072,125.7229,125.8393,9900.0
2015-05-08 10:35:00,129.71,129.78,129.68,129.7,47500.0,125.8199,125.8878,125.7908,125.8102,47500.0
2015-05-08 10:40:00,129.7,129.74,129.6,129.73,9600.0,125.8102,125.849,125.7132,125.8393,9600.0
2015-05-08 10:45:00,129.73,129.78,129.67,129.76,24700.0,125.8393,125.8878,125.7811,125.8684,24700.0
2015-05-08 10:50:00,129.75,129.88,129.73,129.75,22900.0,125.8587,125.9848,125.8393,125.8587,22900.0
2015-05-08 10:55:00,129.74,129.81,129.59,129.68,16900.0,125.849,125.9169,125.7035,125.7908,16900.0
2015-05-08 11:00:00,129.68,129.75,129.68,129.74,10400.0,125.7908,125.8587,125.7908,125.849,10400.0
2015-05-08 11:05:00,129.74,129.75,129.65,129.7,12200.0,125.849,125.8587,125.7617,125.8102,12200.0
2015-05-08 11:10:00,129.72,129.81,129.61,129.77,8000.0,125.8296,125.9169,125.7229,125.8781,8000.0
2015-05-08 11:15:00,129.81,129.94,129.75,129.82,29800.0,125.9169,126.043,125.8587,125.9266,29800.0
2015-05-08 11:20:00,129.83,129.93,129.83,129.9,13200.0,125.9363,126.0333,125.9363,126.0042,13200.0
2015-05-08 11:25:00,129.91,129.92,129.75,129.84,8900.0,126.0139,126.0236,125.8587,125.946,8900.0
2015-05-08 11:30:00,129.86,129.9,129.82,129.87,13100.0,125.9654,126.0042,125.9266,125.9751,13100.0
2015-05-08 11:35:00,129.84,129.97,129.83,129.95,13600.0,125.946,126.0721,125.9363,126.0527,13600.0
2015-05-08 11:40:00,129.97,130.0,129.95,130.0,8800.0,126.0721,126.1012,126.0527,126.1012,8800.0
2015-05-08 11:45:00,129.99,130.0,129.92,129.97,16100.0,126.0915,126.1012,126.0236,126.0721,16100.0
2015-05-08 11:50:00,129.96,130.11,129.93,130.03,21800.0,126.0624,126.2079,126.0333,126.1303,21800.0
2015-05-08 11:55:00,130.03,130.1,129.98,130.03,11700.0,126.1303,126.1982,126.0818,126.1303,11700.0
2015-05-08 12:00:00,130.07,130.22,130.07,130.19,15500.0,126.1691,126.3146,126.1691,126.2855,15500.0
2015-05-08 12:05:00,130.19,130.21,130.05,130.06,7400.0,126.2855,126.3049,126.1497,126.1594,7400.0
2015-05-08 12:10:00,130.05,130.06,129.97,129.97,12500.0,126.1497,126.1594,126.0721,126.0721,12500.0
2015-05-08 12:15:00,129.95,130.01,129.94,129.98,9500.0,126.0527,126.1109,126.043,126.0818,9500.0
2015-05-08 12:20:00,129.98,130.06,129.9,129.9,7800.0,126.0818,126.1594,126.0042,126.0042,7800.0
2015-05-08 12:25:00,129.9,129.9,129.78,129.79,13900.0,126.0042,126.0042,125.8878,125.8975,13900.0
2015-05-08 12:30:00,129.77,129.88,129.7,129.82,8500.0,125.8781,125.9848,125.8102,125.9266,8500.0
2015-05-08 12:35:00,129.82,129.83,129.73,129.73,6700.0,125.9266,125.9363,125.8393,125.8393,6700.0
2015-05-08 12:40:00,129.74,129.77,129.63,129.66,7400.0,125.849,125.8781,125.7423,125.7714,7400.0
2015-05-08 12:45:00,129.67,129.79,129.66,129.74,13600.0,125.7811,125.8975,125.7714,125.849,13600.0
2015-05-08 12:50:00,129.75,129.75,129.6,129.71,7200.0,125.8587,125.8587,125.7132,125.8199,7200.0
2015-05-08 12:55:00,129.72,129.85,129.69,129.85,6800.0,125.8296,125.9557,125.8005,125.9557,6800.0
2015-05-08 13:00:00,129.83,129.83,129.77,129.8,5500.0,125.9363,125.9363,125.8781,125.9072,5500.0
2015-05-08 13:05:00,129.78,129.8,129.68,129.73,13500.0,125.8878,125.9072,125.7908,125.8393,13500.0
2015-05-08 13:10:00,129.72,129.82,129.67,129.69,6100.0,125.8296,125.9266,125.7811,125.8005,6100.0
2015-05-08 13:15:00,129.7,129.74,129.63,129.69,7400.0,125.8102,125.849,125.7423,125.8005,7400.0
2015-05-08 13:20:00,129.67,129.71,129.65,129.65,7600.0,125.7811,125.8199,125.7617,125.7617,7600.0
2015-05-08 13:25:00,129.65,129.71,129.62,129.66,13300.0,125.7617,125.8199,125.7326,125.7714,13300.0
2015-05-08 13:30:00,129.65,129.73,129.63,129.66,5100.0,125.7617,125.8393,125.7423,125.7714,5100.0
2015-05-08 13:35:00,129.68,129.69,129.57,129.6,10100.0,125.7908,125.8005,125.6841,125.7132,10100.0
2015-05-08 13:40:00,129.59,129.74,129.58,129.74,6800.0,125.7035,125.849,125.6938,125.849,6800.0
2015-05-08 13:45:00,129.73,129.75,129.62,129.62,8100.0,125.8393,125.8587,125.7326,125.7326,8100.0
2015-05-08 13:50:00,129.62,129.64,129.57,129.6,12600.0,125.7326,125.752,125.6841,125.7132,12600.0
2015-05-08 13:55:00,129.6,129.67,129.55,129.65,10900.0,125.7132,125.7811,125.6647,125.7617,10900.0
2015-05-08 14:00:00,129.65,129.75,129.64,129.71,7700.0,125.7617,125.8587,125.752,125.8199,7700.0
2015-05-08 14:05:00,129.7,129.77,129.69,129.69,9800.0,125.8102,125.8781,125.8005,125.8005,9800.0
2015-05-08 14:10:00,129.66,129.8,129.66,129.75,9800.0,125.7714,125.9072,125.7714,125.8587,9800.0
2015-05-08 14:15:00,129.8,129.91,129.8,129.9,10600.0,125.9072,126.0139,125.9072,126.0042,10600.0
2015-05-08 14:20:00,129.87,129.89,129.78,129.81,10300.0,125.9751,125.9945,125.8878,125.9169,10300.0
2015-05-08 14:25:00,129.81,129.83,129.76,129.8,10800.0,125.9169,125.9363,125.8684,125.9072,10800.0
2015-05-08 14:30:00,129.79,129.84,129.77,129.84,6200.0,125.8975,125.946,125.8781,125.946,6200.0
2015-05-08 14:35:00,129.83,129.88,129.82,129.88,9400.0,125.9363,125.9848,125.9266,125.9848,9400.0
2015-05-08 14:40:00,129.88,130.02,129.88,129.92,17300.0,125.9848,126.1206,125.9848,126.0236,17300.0
2015-05-08 14:45:00,129.93,130.03,129.93,130.03,13500.0,126.0333,126.1303,126.0333,126.1303,13500.0
2015-05-08 14:50:00,129.99,130.03,129.87,129.97,11000.0,126.0915,126.1303,125.9751,126.0721,11000.0
2015-05-08 14:55:00,129.97,130.03,129.87,130.03,16900.0,126.0721,126.1303,125.9751,126.1303,16900.0
2015-05-08 15:00:00,130.02,130.02,129.93,129.96,21700.0,126.1206,126.1206,126.0333,126.0624,21700.0
2015-05-08 15:05:00,129.96,130.03,129.95,130.02,18100.0,126.0624,126.1303,126.0527,126.1206,18100.0
2015-05-08 15:10:00,130.02,130.09,129.98,130.09,12200.0,126.1206,126.1885,126.0818,126.1885,12200.0
2015-05-08 15:15:00,130.09,130.18,130.0,130.0,21400.0,126.1885,126.2758,126.1012,126.1012,21400.0
2015-05-08 15:20:00,129.99,130.18,129.99,130.1,12800.0,126.0915,126.2758,126.0915,126.1982,12800.0
2015-05-08 15:25:00,130.1,130.1,130.02,130.07,10900.0,126.1982,126.1982,126.1206,126.1691,10900.0
2015-05-08 15:30:00,130.07,130.19,130.07,130.12,17600.0,126.1691,126.2855,126.1691,126.2176,17600.0
2015-05-08 15:35:00,130.13,130.18,130.06,130.08,24800.0,126.2273,126.2758,126.1594,126.1788,24800.0
2015-05-08 15:40:00,130.06,130.11,130.05,130.1,19400.0,126.1594,126.2079,126.1497,126.1982,19400.0
2015-05-08 15:45:00,130.1,130.12,130.06,130.08,38700.0,126.1982,126.2176,126.1594,126.1788,38700.0
2015-05-08 15:50:00,130.07,130.11,130.04,130.1,46300.0,126.1691,126.2079,126.14,126.1982,46300.0
2015-05-08 15:55:00,130.11,130.11,129.98,129.98,53400.0,126.2079,126.2079,126.0818,126.0818,53400.0
2015-05-11 09:30:00,129.69,130.0,129.67,129.99,25600.0,125.8005,126.1012,125.7811,126.0915,25600.0
2015-05-11 09:35:00,130.01,130.02,129.64,129.84,16600.0,126.1109,126.1206,125.752,125.946,16600.0
2015-05-11 09:40:00,129.72,129.85,129.49,129.77,20100.0,125.8296,125.9557,125.6065,125.8781,20100.0
2015-05-11 09:45:00,129.77,129.97,129.74,129.92,19000.0,125.8781,126.0721,125.849,126.0236,19000.0
2015-05-11 09:50:00,129.87,129.99,129.73,129.78,6000.0,125.9751,126.0915,125.8393,125.8878,6000.0
2015-05-11 09:55:00,129.74,129.84,129.68,129.81,15100.0,125.849,125.946,125.7908,125.9169,15100.0
2015-05-11 10:00:00,129.82,130.04,129.76,130.0,11600.0,125.9266,126.14,125.8684,126.1012,11600.0
2015-05-11 10:05:00,130.01,130.2,129.98,130.09,11000.0,126.1109,126.2952,126.0818,126.1885,11000.0
2015-05-11 10:10:00,130.05,130.18,129.98,130.18,8300.0,126.1497,126.2758,126.0818,126.2758,8300.0
2015-05-11 10:15:00,130.22,130.25,130.09,130.14,6900.0,126.3146,126.3437,126.1885,126.237,6900.0
2015-05-11 10:20:00,130.1,130.2,130.09,130.18,5200.0,126.1982,126.2952,126.1885,126.2758,5200.0
2015-05-11 10:25:00,130.2,130.21,129.97,129.99,6700.0,126.2952,126.3049,126.0721,126.0915,6700.0
2015-05-11 10:30:00,129.95,129.95,129.81,129.88,6700.0,126.0527,126.0527,125.9169,125.9848,6700.0
2015-05-11 10:35:00,129.91,129.93,129.78,129.78,4700.0,126.0139,126.0333,125.8878,125.8878,4700.0
2015-05-11 10:40:00,129.82,130.09,129.8,130.07,5700.0,125.9266,126.1885,125.9072,126.1691,5700.0
2015-05-11 10:45:00,130.1,130.13,130.06,130.07,4100.0,126.1982,126.2273,126.1594,126.1691,4100.0
2015-05-11 10:50:00,130.11,130.24,130.09,130.14,12800.0,126.2079,126.334,126.1885,126.237,12800.0
2015-05-11 10:55:00,130.13,130.13,129.93,129.98,9600.0,126.2273,126.2273,126.0333,126.0818,9600.0
2015-05-11 11:00:00,129.95,129.95,129.73,129.75,6100.0,126.0527,126.0527,125.8393,125.8587,6100.0
2015-05-11 11:05:00,129.74,129.8,129.7,129.8,7600.0,125.849,125.9072,125.8102,125.9072,7600.0
2015-05-11 11:10:00,129.81,130.06,129.8,130.06,5600.0,125.9169,126.1594,125.9072,126.1594,5600.0
2015-05-11 11:15:00,130.07,130.2,130.04,130.13,11500.0,126.1691,126.2952,126.14,126.2273,11500.0
2015-05-11 11:20:00,130.11,130.11,129.97,129.98,3800.0,126.2079,126.2079,126.0721,126.0818,3800.0
2015-05-11 11:25:00,130.0,130.02,129.93,129.95,2800.0,126.1012,126.1206,126.0333,126.0527,2800.0
2015-05-11 11:30:00,129.93,130.04,129.91,129.96,6300.0,126.0333,126.14,126.0139,126.0624,6300.0
2015-05-11 11:35:00,130.01,130.01,129.94,130.0,5200.0,126.1109,126.1109,126.043,126.1012,5200.0
2015-05-11 11:40:00,130.03,130.13,130.03,130.05,10500.0,126.1303,126.2273,126.1303,126.1497,10500.0
2015-05-11 11:45:00,130.08,130.17,130.07,130.17,3300.0,126.1788,126.2661,126.1691,126.2661,3300.0
2015-05-11 11:50:00,130.18,130.22,130.08,130.08,25300.0,126.2758,126.3146,126.1788,126.1788,25300.0
2015-05-11 11:55:00,130.08,130.11,130.04,130.11,3400.0,126.1788,126.2079,126.14,126.2079,3400.0
2015-05-11 12:00:00,130.12,130.21,130.03,130.05,12200.0,126.2176,126.3049,126.1303,126.1497,12200.0
2015-05-11 12:05:00,130.02,130.02,129.91,129.94,2100.0,126.1206,126.1206,126.0139,126.043,2100.0
2015-05-11 12:10:00,129.91,129.91,129.83,129.83,3100.0,126.0139,126.0139,125.9363,125.9363,3100.0
2015-05-11 12:15:00,129.82,129.93,129.8,129.84,5200.0,125.9266,126.0333,125.9072,125.946,5200.0
2015-05-11 12:20:00,129.82,129.95,129.79,129.89,9200.0,125.9266,126.0527,125.8975,125.9945,9200.0
2015-05-11 12:25:00,129.88,129.94,129.85,129.89,3200.0,125.9848,126.043,125.9557,125.9945,3200.0
2015-05-11 12:30:00,129.9,129.9,129.81,129.87,3700.0,126.0042,126.0042,125.9169,125.9751,3700.0
2015-05-11 12:35:00,129.89,129.99,129.87,129.99,4700.0,125.9945,126.0915,125.9751,126.0915,4700.0
2015-05-11 12:40:00,129.98,130.02,129.89,129.89,2900.0,126.0818,126.1206,125.9945,125.9945,2900.0
2015-05-11 12:45:00,129.91,130.0,129.87,130.0,4500.0,126.0139,126.1012,125.9751,126.1012,4500.0
2015-05-11 12:50:00,130.0,130.11,129.98,130.04,6900.0,126.1012,126.2079,126.0818,126.14,6900.0
2015-05-11 12:55:00,130.07,130.08,130.02,130.03,3800.0,126.1691,126.1788,126.1206,126.1303,3800.0
2015-05-11 13:00:00,130.02,130.14,130.02,130.12,3200.0,126.1206,126.237,126.1206,126.2176,3200.0
2015-05-11 13:05:00,130.13,130.13,130.0,130.04,2500.0,126.2273,126.2273,126.1012,126.14,2500.0
2015-05-11 13:10:00,130.03,130.16,130.03,130.15,3300.0,126.1303,126.2564,126.1303,126.2467,3300.0
2015-05-11 13:15:00,130.16,130.19,130.11,130.15,3400.0,126.2564,126.2855,126.2079,126.2467,3400.0
2015-05-11 13:20:00,130.16,130.21,130.14,130.18,8100.0,126.2564,126.3049,126.237,126.2758,8100.0
2015-05-11 13:25:00,130.19,130.2,130.12,130.18,7900.0,126.2855,126.2952,126.2176,126.2758,7900.0
2015-05-11 13:30:00,130.2,130.2,130.15,130.2,5900.0,126.2952,126.2952,126.2467,126.2952,5900.0
2015-05-11 13:35:00,130.17,130.2,130.16,130.19,9100.0,126.2661,126.2952,126.2564,126.2855,9100.0
2015-05-11 13:40:00,130.19,130.19,130.14,130.16,4600.0,126.2855,126.2855,126.237,126.2564,4600.0
2015-05-11 13:45:00,130.17,130.22,130.11,130.11,13300.0,126.2661,126.3146,126.2079,126.2079,13300.0
2015-05-11 13:50:00,130.13,130.21,130.13,130.19,6100.0,126.2273,126.3049,126.2273,126.2855,6100.0
2015-05-11 13:55:00,130.2,130.21,130.13,130.13,8100.0,126.2952,126.3049,126.2273,126.2273,8100.0
2015-05-11 14:00:00,130.11,130.22,130.11,130.2,14000.0,126.2079,126.3146,126.2079,126.2952,14000.0
2015-05-11 14:05:00,130.2,130.2,130.03,130.11,10300.0,126.2952,126.2952,126.1303,126.2079,10300.0
2015-05-11 14:10:00,130.11,130.11,130.02,130.05,4500.0,126.2079,126.2079,126.1206,126.1497,4500.0
2015-05-11 14:15:00,130.06,130.11,130.01,130.05,9300.0,126.1594,126.2079,126.1109,126.1497,9300.0
2015-05-11 14:20:00,130.05,130.1,130.03,130.08,3300.0,126.1497,126.1982,126.1303,126.1788,3300.0
2015-05-11 14:25:00,130.07,130.13,130.06,130.12,7400.0,126.1691,126.2273,126.1594,126.2176,7400.0
2015-05-11 14:30:00,130.1,130.13,130.07,130.13,3600.0,126.1982,126.2273,126.1691,126.2273,3600.0
2015-05-11 14:35:00,130.11,130.13,130.03,130.04,7300.0,126.2079,126.2273,126.1303,126.14,7300.0
2015-05-11 14:40:00,130.02,130.18,130.02,130.07,5500.0,126.1206,126.2758,126.1206,126.1691,5500.0
2015-05-11 14:45:00,130.07,130.11,130.05,130.1,5500.0,126.1691,126.2079,126.1497,126.1982,5500.0
2015-05-11 14:50:00,130.08,130.08,129.92,129.93,6800.0,126.1788,126.1788,126.0236,126.0333,6800.0
2015-05-11 14:55:00,129.91,130.01,129.89,129.97,8300.0,126.0139,126.1109,125.9945,126.0721,8300.0
2015-05-11 15:00:00,129.94,129.94,129.84,129.89,7100.0,126.043,126.043,125.946,125.9945,7100.0
2015-05-11 15:05:00,129.88,130.04,129.86,130.04,11500.0,125.9848,126.14,125.9654,126.14,11500.0
2015-05-11 15:10:00,130.04,130.06,130.0,130.05,5700.0,126.14,126.1594,126.1012,126.1497,5700.0
2015-05-11 15:15:00,130.06,130.1,129.98,130.0,19200.0,126.1594,126.1982,126.0818,126.1012,19200.0
2015-05-11 15:20:00,130.0,130.01,129.93,129.96,11200.0,126.1012,126.1109,126.0333,126.0624,11200.0
2015-05-11 15:25:00,129.97,130.02,129.93,130.0,15200.0,126.0721,126.1206,126.0333,126.1012,15200.0
2015-05-11 15:30:00,129.98,130.08,129.97,130.02,14600.0,126.0818,126.1788,126.0721,126.1206,14600.0
2015-05-11 15:35:00,129.99,130.03,129.92,130.02,19400.0,126.0915,126.1303,126.0236,126.1206,19400.0
2015-05-11 15:40:00,130.03,130.08,129.99,130.04,16900.0,126.1303,126.1788,126.0915,126.14,16900.0
2015-05-11 15:45:00,130.02,130.05,129.91,129.95,20100.0,126.1206,126.1497,126.0139,126.0527,20100.0
2015-05-11 15:50:00,129.95,129.98,129.86,129.97,27200.0,126.0527,126.0818,125.9654,126.0721,27200.0
2015-05-11 15:55:00,129.96,130.03,129.86,129.88,56500.0,126.0624,126.1303,125.9654,125.9848,56500.0
2015-05-12 09:30:00,130.0,130.24,129.34,129.48,80400.0,126.1012,126.334,125.461,125.5968,80400.0
2015-05-12 09:35:00,129.48,129.99,129.48,129.86,38300.0,125.5968,126.0915,125.5968,125.9654,38300.0
2015-05-12 09:40:00,129.83,129.83,128.6,128.6,17700.0,125.9363,125.9363,124.7432,124.7432,17700.0
2015-05-12 09:45:00,128.64,129.18,128.64,128.99,25600.0,124.782,125.3058,124.782,125.1215,25600.0
2015-05-12 09:50:00,128.94,129.24,128.83,129.01,10300.0,125.073,125.364,124.9663,125.1409,10300.0
2015-05-12 09:55:00,129.01,129.16,128.9,128.9,11400.0,125.1409,125.2864,125.0342,125.0342,11400.0
2015-05-12 10:00:00,128.9,128.93,128.69,128.74,15500.0,125.0342,125.0633,124.8305,124.879,15500.0
2015-05-12 10:05:00,128.77,129.05,128.7,128.98,10400.0,124.9081,125.1797,124.8402,125.1118,10400.0
2015-05-12 10:10:00,128.94,128.94,128.53,128.63,17700.0,125.073,125.073,124.6753,124.7723,17700.0
2015-05-12 10:15:00,128.64,128.65,128.33,128.37,26700.0,124.782,124.7917,124.4813,124.5201,26700.0
2015-05-12 10:20:00,128.34,128.42,128.22,128.28,33400.0,124.491,124.5686,124.3746,124.4328,33400.0
2015-05-12 10:25:00,128.3,128.32,128.11,128.16,97200.0,124.4522,124.4716,124.2679,124.3164,97200.0
2015-05-12 10:30:00,128.15,128.96,128.15,128.85,26800.0,124.3067,125.0924,124.3067,124.9857,26800.0
2015-05-12 10:35:00,128.83,129.03,128.76,129.02,13900.0,124.9663,125.1603,124.8984,125.1506,13900.0
2015-05-12 10:40:00,129.03,129.22,129.03,129.11,56100.0,125.1603,125.3446,125.1603,125.2379,56100.0
2015-05-12 10:45:00,129.14,129.34,129.14,129.16,11200.0,125.267,125.461,125.267,125.2864,11200.0
2015-05-12 10:50:00,129.16,129.16,129.05,129.09,5400.0,125.2864,125.2864,125.1797,125.2185,5400.0
2015-05-12 10:55:00,129.11,129.15,128.89,129.05,10400.0,125.2379,125.2767,125.0245,125.1797,10400.0
2015-05-12 11:00:00,129.07,129.16,129.03,129.16,8300.0,125.1991,125.2864,125.1603,125.2864,8300.0
2015-05-12 11:05:00,129.19,129.33,129.12,129.14,6800.0,125.3155,125.4513,125.2476,125.267,6800.0
2015-05-12 11:10:00,129.15,129.2,128.91,128.96,16100.0,125.2767,125.3252,125.0439,125.0924,16100.0
2015-05-12 11:15:00,128.97,129.0,128.88,128.95,17300.0,125.1021,125.1312,125.0148,125.0827,17300.0
2015-05-12 11:20:00,128.97,129.17,128.97,129.11,8400.0,125.1021,125.2961,125.1021,125.2379,8400.0
2015-05-12 11:25:00,129.15,129.15,128.95,128.95,4200.0,125.2767,125.2767,125.0827,125.0827,4200.0
2015-05-12 11:30:00,128.96,129.09,128.93,129.06,14700.0,125.0924,125.2185,125.0633,125.1894,14700.0
2015-05-12 11:35:00,129.02,129.02,128.9,128.92,5400.0,125.1506,125.1506,125.0342,125.0536,5400.0
2015-05-12 11:40:00,128.87,129.11,128.84,129.05,19800.0,125.0051,125.2379,124.976,125.1797,19800.0
2015-05-12 11:45:00,129.06,129.16,129.01,129.04,5700.0,125.1894,125.2864,125.1409,125.17,5700.0
2015-05-12 11:50:00,129.03,129.18,128.99,129.15,13100.0,125.1603,125.3058,125.1215,125.2767,13100.0
2015-05-12 11:55:00,129.14,129.18,129.02,129.02,5500.0,125.267,125.3058,125.1506,125.1506,5500.0
2015-05-12 12:00:00,129.06,129.1,129.0,129.03,7500.0,125.1894,125.2282,125.1312,125.1603,7500.0
2015-05-12 12:05:00,129.01,129.05,128.98,129.02,17300.0,125.1409,125.1797,125.1118,125.1506,17300.0
2015-05-12 12:10:00,129.0,129.2,129.0,129.17,21700.0,125.1312,125.3252,125.1312,125.2961,21700.0
2015-05-12 12:15:00,129.15,129.21,129.09,129.19,5100.0,125.2767,125.3349,125.2185,125.3155,5100.0
2015-05-12 12:20:00,129.16,129.19,129.12,129.16,3600.0,125.2864,125.3155,125.2476,125.2864,3600.0
2015-05-12 12:25:00,129.18,129.21,129.1,129.17,5900.0,125.3058,125.3349,125.2282,125.2961,5900.0
2015-05-12 12:30:00,129.15,129.21,129.08,129.18,6700.0,125.2767,125.3349,125.2088,125.3058,6700.0
2015-05-12 12:35:00,129.18,129.33,129.12,129.3,6700.0,125.3058,125.4513,125.2476,125.4222,6700.0
2015-05-12 12:40:00,129.27,129.31,129.27,129.31,4800.0,125.3931,125.4319,125.3931,125.4319,4800.0
2015-05-12 12:45:00,129.32,129.32,129.27,129.28,7000.0,125.4416,125.4416,125.3931,125.4028,7000.0
2015-05-12 12:50:00,129.28,129.43,129.27,129.39,8800.0,125.4028,125.5483,125.3931,125.5095,8800.0
2015-05-12 12:55:00,129.37,129.37,129.27,129.31,7500.0,125.4901,125.4901,125.3931,125.4319,7500.0
2015-05-12 13:00:00,129.29,129.35,129.26,129.29,6100.0,125.4125,125.4707,125.3834,125.4125,6100.0
2015-05-12 13:05:00,129.29,129.41,129.26,129.39,4000.0,125.4125,125.5289,125.3834,125.5095,4000.0
2015-05-12 13:10:00,129.39,129.49,129.39,129.49,4800.0,125.5095,125.6065,125.5095,125.6065,4800.0
2015-05-12 13:15:00,129.48,129.5,129.37,129.4,10000.0,125.5968,125.6162,125.4901,125.5192,10000.0
2015-05-12 13:20:00,129.39,129.49,129.39,129.44,4800.0,125.5095,125.6065,125.5095,125.558,4800.0
2015-05-12 13:25:00,129.45,129.51,129.44,129.44,4700.0,125.5677,125.6259,125.558,125.558,4700.0
2015-05-12 13:30:00,129.44,129.44,129.37,129.37,5100.0,125.558,125.558,125.4901,125.4901,5100.0
2015-05-12 13:35:00,129.37,129.41,129.34,129.41,7400.0,125.4901,125.5289,125.461,125.5289,7400.0
2015-05-12 13:40:00,129.4,129.47,129.32,129.32,6900.0,125.5192,125.5871,125.4416,125.4416,6900.0
2015-05-12 13:45:00,129.31,129.39,129.26,129.33,5900.0,125.4319,125.5095,125.3834,125.4513,5900.0
2015-05-12 13:50:00,129.32,129.37,129.26,129.3,7100.0,125.4416,125.4901,125.3834,125.4222,7100.0
2015-05-12 13:55:00,129.32,129.44,129.32,129.34,6500.0,125.4416,125.558,125.4416,125.461,6500.0
2015-05-12 14:00:00,129.32,129.4,129.32,129.38,4400.0,125.4416,125.5192,125.4416,125.4998,4400.0
2015-05-12 14:05:00,129.4,129.53,129.4,129.49,5000.0,125.5192,125.6453,125.5192,125.6065,5000.0
2015-05-12 14:10:00,129.47,129.49,129.37,129.38,6700.0,125.5871,125.6065,125.4901,125.4998,6700.0
2015-05-12 14:15:00,129.39,129.46,129.37,129.46,8500.0,125.5095,125.5774,125.4901,125.5774,8500.0
2015-05-12 14:20:00,129.46,129.61,129.46,129.54,4700.0,125.5774,125.7229,125.5774,125.655,4700.0
2015-05-12 14:25:00,129.53,129.65,129.53,129.6,8500.0,125.6453,125.7617,125.6453,125.7132,8500.0
2015-05-12 14:30:00,129.58,129.67,129.57,129.57,6200.0,125.6938,125.7811,125.6841,125.6841,6200.0
2015-05-12 14:35:00,129.57,129.75,129.56,129.71,9400.0,125.6841,125.8587,125.6744,125.8199,9400.0
2015-05-12 14:40:00,129.69,129.75,129.59,129.63,8300.0,125.8005,125.8587,125.7035,125.7423,8300.0
2015-05-12 14:45:00,129.62,129.62,129.53,129.6,6900.0,125.7326,125.7326,125.6453,125.7132,6900.0
2015-05-12 14:50:00,129.6,129.72,129.57,129.68,13100.0,125.7132,125.8296,125.6841,125.7908,13100.0
2015-05-12 14:55:00,129.69,129.7,129.44,129.5,11700.0,125.8005,125.8102,125.558,125.6162,11700.0
2015-05-12 15:00:00,129.5,129.65,129.47,129.62,12900.0,125.6162,125.7617,125.5871,125.7326,12900.0
2015-05-12 15:05:00,129.61,129.67,129.56,129.67,15800.0,125.7229,125.7811,125.6744,125.7811,15800.0
2015-05-12 15:10:00,129.66,129.73,129.66,129.72,15700.0,125.7714,125.8393,125.7714,125.8296,15700.0
2015-05-12 15:15:00,129.69,129.75,129.66,129.72,15300.0,125.8005,125.8587,125.7714,125.8296,15300.0
2015-05-12 15:20:00,129.7,129.82,129.7,129.71,11800.0,125.8102,125.9266,125.8102,125.8199,11800.0
2015-05-12 15:25:00,129.71,129.76,129.61,129.7,18600.0,125.8199,125.8684,125.7229,125.8102,18600.0
2015-05-12 15:30:00,129.71,129.81,129.68,129.73,30100.0,125.8199,125.9169,125.7908,125.8393,30100.0
2015-05-12 15:35:00,129.71,129.82,129.71,129.73,20900.0,125.8199,125.9266,125.8199,125.8393,20900.0
2015-05-12 15:40:00,129.72,129.75,129.6,129.7,15900.0,125.8296,125.8587,125.7132,125.8102,15900.0
2015-05-12 15:45:00,129.68,129.8,129.62,129.79,33900.0,125.7908,125.9072,125.7326,125.8975,33900.0
2015-05-12 15:50:00,129.79,129.8,129.72,129.8,28200.0,125.8975,125.9072,125.8296,125.9072,28200.0
2015-05-12 15:55:00,129.81,129.81,129.61,129.65,52200.0,125.9169,125.9169,125.7229,125.7617,52200.0
2015-05-13 09:30:00,129.36,129.77,129.05,129.6,41700.0,125.4804,125.8781,125.1797,125.7132,41700.0
2015-05-13 09:35:00,129.75,129.92,129.44,129.44,21000.0,125.8587,126.0236,125.558,125.558,21000.0
2015-05-13 09:40:00,129.51,129.96,129.51,129.84,13600.0,125.6259,126.0624,125.6259,125.946,13600.0
2015-05-13 09:45:00,129.84,130.0,129.84,129.93,135600.0,125.946,126.1012,125.946,126.0333,135600.0
2015-05-13 09:50:00,129.98,130.18,129.88,130.0,50500.0,126.0818,126.2758,125.9848,126.1012,50500.0
2015-05-13 09:55:00,130.05,130.08,129.75,129.81,54400.0,126.1497,126.1788,125.8587,125.9169,54400.0
2015-05-13 10:00:00,129.84,129.9,129.56,129.9,22800.0,125.946,126.0042,125.6744,126.0042,22800.0
2015-05-13 10:05:00,129.85,129.99,129.76,129.81,22000.0,125.9557,126.0915,125.8684,125.9169,22000.0
2015-05-13 10:10:00,129.82,129.97,129.77,129.97,11600.0,125.9266,126.0721,125.8781,126.0721,11600.0
2015-05-13 10:15:00,129.97,129.97,129.68,129.71,22100.0,126.0721,126.0721,125.7908,125.8199,22100.0
2015-05-13 10:20:00,129.74,130.03,129.65,129.88,149100.0,125.849,126.1303,125.7617,125.9848,149100.0
2015-05-13 10:25:00,129.88,129.96,129.69,129.69,9100.0,125.9848,126.0624,125.8005,125.8005,9100.0
2015-05-13 10:30:00,129.68,129.71,129.42,129.44,18500.0,125.7908,125.8199,125.5386,125.558,18500.0
2015-05-13 10:35:00,129.43,129.68,129.43,129.68,8500.0,125.5483,125.7908,125.5483,125.7908,8500.0
2015-05-13 10:40:00,129.72,129.8,129.47,129.53,21100.0,125.8296,125.9072,125.5871,125.6453,21100.0
2015-05-13 10:45:00,129.5,129.68,129.42,129.64,16600.0,125.6162,125.7908,125.5386,125.752,16600.0
2015-05-13 10:50:00,129.59,129.71,129.56,129.58,7400.0,125.7035,125.8199,125.6744,125.6938,7400.0
2015-05-13 10:55:00,129.52,129.55,129.36,129.37,5400.0,125.6356,125.6647,125.4804,125.4901,5400.0
2015-05-13 11:00:00,129.33,129.42,129.29,129.3,4600.0,125.4513,125.5386,125.4125,125.4222,4600.0
2015-05-13 11:05:00,129.33,129.53,129.33,129.43,13900.0,125.4513,125.6453,125.4513,125.5483,13900.0
2015-05-13 11:10:00,129.46,129.64,129.45,129.59,8200.0,125.5774,125.752,125.5677,125.7035,8200.0
2015-05-13 11:15:00,129.61,129.68,129.44,129.6,7600.0,125.7229,125.7908,125.558,125.7132,7600.0
2015-05-13 11:20:00,129.59,129.6,129.4,129.52,9700.0,125.7035,125.7132,125.5192,125.6356,9700.0
2015-05-13 11:25:00,129.52,129.52,129.39,129.42,3700.0,125.6356,125.6356,125.5095,125.5386,3700.0
2015-05-13 11:30:00,129.5,129.61,129.38,129.6,8700.0,125.6162,125.7229,125.4998,125.7132,8700.0
2015-05-13 11:35:00,129.6,129.6,129.42,129.52,10500.0,125.7132,125.7132,125.5386,125.6356,10500.0
2015-05-13 11:40:00,129.54,129.58,129.46,129.5,9600.0,125.655,125.6938,125.5774,125.6162,9600.0
2015-05-13 11:45:00,129.45,129.54,129.43,129.51,13900.0,125.5677,125.655,125.5483,125.6259,13900.0
2015-05-13 11:50:00,129.47,129.53,129.32,129.38,10400.0,125.5871,125.6453,125.4416,125.4998,10400.0
2015-05-13 11:55:00,129.36,129.42,129.3,129.34,12900.0,125.4804,125.5386,125.4222,125.461,12900.0
2015-05-13 12:00:00,129.34,129.65,129.34,129.54,19300.0,125.461,125.7617,125.461,125.655,19300.0
2015-05-13 12:05:00,129.56,129.57,129.41,129.41,8300.0,125.6744,125.6841,125.5289,125.5289,8300.0
2015-05-13 12:10:00,129.43,129.65,129.43,129.52,15000.0,125.5483,125.7617,125.5483,125.6356,15000.0
2015-05-13 12:15:00,129.56,129.64,129.47,129.59,5700.0,125.6744,125.752,125.5871,125.7035,5700.0
2015-05-13 12:20:00,129.59,129.65,129.5,129.5,6700.0,125.7035,125.7617,125.6162,125.6162,6700.0
2015-05-13 12:25:00,129.48,129.59,129.42,129.59,20200.0,125.5968,125.7035,125.5386,125.7035,20200.0
2015-05-13 12:30:00,129.59,129.6,129.39,129.54,12200.0,125.7035,125.7132,125.5095,125.655,12200.0
2015-05-13 12:35:00,129.54,129.69,129.48,129.69,11000.0,125.655,125.8005,125.5968,125.8005,11000.0
2015-05-13 12:40:00,129.67,129.68,129.55,129.58,76700.0,125.7811,125.7908,125.6647,125.6938,76700.0
2015-05-13 12:45:00,129.57,129.61,129.46,129.61,14600.0,125.6841,125.7229,125.5774,125.7229,14600.0
2015-05-13 12:50:00,129.64,129.64,129.48,129.53,10000.0,125.752,125.752,125.5968,125.6453,10000.0
2015-05-13 12:55:00,129.51,129.6,129.37,129.57,22600.0,125.6259,125.7132,125.4901,125.6841,22600.0
2015-05-13 13:00:00,129.58,129.81,129.58,129.75,39000.0,125.6938,125.9169,125.6938,125.8587,39000.0
2015-05-13 13:05:00,129.76,129.77,129.69,129.69,10600.0,125.8684,125.8781,125.8005,125.8005,10600.0
2015-05-13 13:10:00,129.69,129.75,129.68,129.73,11300.0,125.8005,125.8587,125.7908,125.8393,11300.0
2015-05-13 13:15:00,129.75,129.78,129.68,129.69,26900.0,125.8587,125.8878,125.7908,125.8005,26900.0
2015-05-13 13:20:00,129.69,129.74,129.61,129.73,13900.0,125.8005,125.849,125.7229,125.8393,13900.0
2015-05-13 13:25:00,129.71,129.75,129.68,129.73,7700.0,125.8199,125.8587,125.7908,125.8393,7700.0
2015-05-13 13:30:00,129.72,129.75,129.68,129.74,14400.0,125.8296,125.8587,125.7908,125.849,14400.0
2015-05-13 13:35:00,129.74,129.76,129.7,129.7,11500.0,125.849,125.8684,125.8102,125.8102,11500.0
2015-05-13 13:40:00,129.7,129.78,129.69,129.75,29500.0,125.8102,125.8878,125.8005,125.8587,29500.0
2015-05-13 13:45:00,129.74,129.75,129.65,129.74,12200.0,125.849,125.8587,125.7617,125.849,12200.0
2015-05-13 13:50:00,129.76,129.76,129.59,129.66,40100.0,125.8684,125.8684,125.7035,125.7714,40100.0
2015-05-13 13:55:00,129.64,129.78,129.64,129.78,21600.0,125.752,125.8878,125.752,125.8878,21600.0
2015-05-13 14:00:00,129.76,129.87,129.76,129.76,42000.0,125.8684,125.9751,125.8684,125.8684,42000.0
2015-05-13 14:05:00,129.73,129.81,129.71,129.75,20200.0,125.8393,125.9169,125.8199,125.8587,20200.0
2015-05-13 14:10:00,129.77,129.86,129.71,129.82,17900.0,125.8781,125.9654,125.8199,125.9266,17900.0
2015-05-13 14:15:00,129.81,129.94,129.76,129.92,16600.0,125.9169,126.043,125.8684,126.0236,16600.0
2015-05-13 14:20:00,129.91,129.91,129.72,129.77,15900.0,126.0139,126.0139,125.8296,125.8781,15900.0
2015-05-13 14:25:00,129.79,129.97,129.78,129.91,16800.0,125.8975,126.0721,125.8878,126.0139,16800.0
2015-05-13 14:30:00,129.89,129.89,129.73,129.75,9100.0,125.9945,125.9945,125.8393,125.8587,9100.0
2015-05-13 14:35:00,129.73,129.8,129.68,129.79,22100.0,125.8393,125.9072,125.7908,125.8975,22100.0
2015-05-13 14:40:00,129.76,129.83,129.72,129.76,15200.0,125.8684,125.9363,125.8296,125.8684,15200.0
2015-05-13 14:45:00,129.72,129.74,129.62,129.69,9900.0,125.8296,125.849,125.7326,125.8005,9900.0
2015-05-13 14:50:00,129.7,129.74,129.66,129.71,22100.0,125.8102,125.849,125.7714,125.8199,22100.0
2015-05-13 14:55:00,129.72,129.76,129.65,129.73,9800.0,125.8296,125.8684,125.7617,125.8393,9800.0
2015-05-13 15:00:00,129.68,129.8,129.67,129.8,10800.0,125.7908,125.9072,125.7811,125.9072,10800.0
2015-05-13 15:05:00,129.82,129.85,129.73,129.78,10200.0,125.9266,125.9557,125.8393,125.8878,10200.0
2015-05-13 15:10:00,129.8,129.9,129.77,129.77,15500.0,125.9072,126.0042,125.8781,125.8781,15500.0
2015-05-13 15:15:00,129.79,129.87,129.7,129.79,10000.0,125.8975,125.9751,125.8102,125.8975,10000.0
2015-05-13 15:20:00,129.77,129.84,129.64,129.82,11700.0,125.8781,125.946,125.752,125.9266,11700.0
2015-05-13 15:25:00,129.79,129.92,129.63,129.66,15800.0,125.8975,126.0236,125.7423,125.7714,15800.0
2015-05-13 15:30:00,129.66,129.73,129.62,129.68,19200.0,125.7714,125.8393,125.7326,125.7908,19200.0
2015-05-13 15:35:00,129.7,129.75,129.63,129.68,22400.0,125.8102,125.8587,125.7423,125.7908,22400.0
2015-05-13 15:40:00,129.71,129.85,129.65,129.8,33500.0,125.8199,125.9557,125.7617,125.9072,33500.0
2015-05-13 15:45:00,129.8,129.92,129.74,129.75,34800.0,125.9072,126.0236,125.849,125.8587,34800.0
2015-05-13 15:50:00,129.74,129.81,129.71,129.81,31900.0,125.849,125.9169,125.8199,125.9169,31900.0
2015-05-13 15:55:00,129.8,129.89,129.72,129.8,72500.0,125.9072,125.9945,125.8296,125.9072,72500.0
2015-05-14 09:30:00,130.62,130.76,130.38,130.51,22200.0,126.7026,126.8384,126.4698,126.5959,22200.0
2015-05-14 09:35:00,130.48,130.58,130.24,130.32,9400.0,126.5668,126.6638,126.334,126.4116,9400.0
2015-05-14 09:40:00,130.49,130.49,130.1,130.23,4500.0,126.5765,126.5765,126.1982,126.3243,4500.0
2015-05-14 09:45:00,130.07,130.07,129.76,130.04,24300.0,126.1691,126.1691,125.8684,126.14,24300.0
2015-05-14 09:50:00,130.04,130.15,130.04,130.1,1400.0,126.14,126.2467,126.14,126.1982,1400.0
2015-05-14 09:55:00,130.04,130.13,129.93,129.95,5800.0,126.14,126.2273,126.0333,126.0527,5800.0
2015-05-14 10:00:00,129.91,130.22,129.86,130.22,5800.0,126.0139,126.3146,125.9654,126.3146,5800.0
2015-05-14 10:05:00,130.27,130.32,130.22,130.32,3500.0,126.3631,126.4116,126.3146,126.4116,3500.0
2015-05-14 10:10:00,130.33,130.51,130.33,130.44,7100.0,126.4213,126.5959,126.4213,126.528,7100.0
2015-05-14 10:15:00,130.46,130.48,130.3,130.37,7100.0,126.5474,126.5668,126.3922,126.4601,7100.0
2015-05-14 10:20:00,130.35,130.56,130.26,130.31,38300.0,126.4407,126.6444,126.3534,126.4019,38300.0
2015-05-14 10:25:00,130.31,130.33,130.15,130.21,10500.0,126.4019,126.4213,126.2467,126.3049,10500.0
2015-05-14 10:30:00,130.23,130.3,130.1,130.1,7000.0,126.3243,126.3922,126.1982,126.1982,7000.0
2015-05-14 10:35:00,130.08,130.2,130.08,130.19,3900.0,126.1788,126.2952,126.1788,126.2855,3900.0
2015-05-14 10:40:00,130.15,130.22,130.12,130.2,8900.0,126.2467,126.3146,126.2176,126.2952,8900.0
2015-05-14 10:45:00,130.2,130.26,130.14,130.19,4900.0,126.2952,126.3534,126.237,126.2855,4900.0
2015-05-14 10:50:00,130.18,130.36,130.17,130.31,5500.0,126.2758,126.4504,126.2661,126.4019,5500.0
2015-05-14 10:55:00,130.34,130.38,130.26,130.31,8200.0,126.431,126.4698,126.3534,126.4019,8200.0
2015-05-14 11:00:00,130.3,130.38,130.25,130.36,4000.0,126.3922,126.4698,126.3437,126.4504,4000.0
2015-05-14 11:05:00,130.37,130.41,130.28,130.37,5100.0,126.4601,126.4989,126.3728,126.4601,5100.0
2015-05-14 11:10:00,130.37,130.38,130.19,130.19,17000.0,126.4601,126.4698,126.2855,126.2855,17000.0
2015-05-14 11:15:00,130.18,130.24,130.13,130.17,26300.0,126.2758,126.334,126.2273,126.2661,26300.0
2015-05-14 11:20:00,130.19,130.2,130.15,130.18,10700.0,126.2855,126.2952,126.2467,126.2758,10700.0
2015-05-14 11:25:00,130.17,130.27,130.15,130.27,14400.0,126.2661,126.3631,126.2467,126.3631,14400.0
2015-05-14 11:30:00,130.27,130.38,130.24,130.24,10800.0,126.3631,126.4698,126.334,126.334,10800.0
2015-05-14 11:35:00,130.24,130.39,130.2,130.34,19100.0,126.334,126.4795,126.2952,126.431,19100.0
2015-05-14 11:40:00,130.39,130.41,130.33,130.36,3500.0,126.4795,126.4989,126.4213,126.4504,3500.0
2015-05-14 11:45:00,130.38,130.4,130.34,130.39,10900.0,126.4698,126.4892,126.431,126.4795,10900.0
2015-05-14 11:50:00,130.4,130.41,130.35,130.37,13600.0,126.4892,126.4989,126.4407,126.4601,13600.0
2015-05-14 11:55:00,130.39,130.39,130.29,130.34,5400.0,126.4795,126.4795,126.3825,126.431,5400.0
2015-05-14 12:00:00,130.36,130.4,130.36,130.36,3400.0,126.4504,126.4892,126.4504,126.4504,3400.0
2015-05-14 12:05:00,130.39,130.39,130.28,130.3,3600.0,126.4795,126.4795,126.3728,126.3922,3600.0
2015-05-14 12:10:00,130.32,130.38,130.31,130.37,11200.0,126.4116,126.4698,126.4019,126.4601,11200.0
2015-05-14 12:15:00,130.38,130.48,130.37,130.48,1400.0,126.4698,126.5668,126.4601,126.5668,1400.0
2015-05-14 12:20:00,130.47,130.61,130.46,130.57,21600.0,126.5571,126.6929,126.5474,126.6541,21600.0
2015-05-14 12:25:00,130.57,130.62,130.52,130.62,3700.0,126.6541,126.7026,126.6056,126.7026,3700.0
2015-05-14 12:30:00,130.62,130.71,130.62,130.68,15800.0,126.7026,126.7899,126.7026,126.7608,15800.0
2015-05-14 12:35:00,130.68,130.76,130.67,130.71,8400.0,126.7608,126.8384,126.7511,126.7899,8400.0
2015-05-14 12:40:00,130.7,130.73,130.67,130.73,6800.0,126.7802,126.8093,126.7511,126.8093,6800.0
2015-05-14 12:45:00,130.74,130.95,130.74,130.95,10100.0,126.819,127.0227,126.819,127.0227,10100.0
2015-05-14 12:50:00,130.94,131.16,130.93,131.11,21100.0,127.013,127.2264,127.0033,127.1779,21100.0
2015-05-14 12:55:00,131.13,131.21,131.08,131.21,14100.0,127.1973,127.2749,127.1488,127.2749,14100.0
2015-05-14 13:00:00,131.19,131.19,131.05,131.09,17000.0,127.2555,127.2555,127.1197,127.1585,17000.0
2015-05-14 13:05:00,131.1,131.12,130.97,130.97,16500.0,127.1682,127.1876,127.0421,127.0421,16500.0
2015-05-14 13:10:00,130.99,131.01,130.98,130.98,7200.0,127.0615,127.0809,127.0518,127.0518,7200.0
2015-05-14 13:15:00,130.98,131.01,130.97,130.99,5400.0,127.0518,127.0809,127.0421,127.0615,5400.0
2015-05-14 13:20:00,130.99,131.01,130.97,130.98,8500.0,127.0615,127.0809,127.0421,127.0518,8500.0
2015-05-14 13:25:00,130.98,131.07,130.96,131.02,22600.0,127.0518,127.1391,127.0324,127.0906,22600.0
2015-05-14 13:30:00,131.02,131.1,130.99,131.0,29800.0,127.0906,127.1682,127.0615,127.0712,29800.0
2015-05-14 13:35:00,131.0,131.27,130.95,131.27,14200.0,127.0712,127.3331,127.0227,127.3331,14200.0
2015-05-14 13:40:00,131.29,131.31,131.23,131.29,10800.0,127.3525,127.3719,127.2943,127.3525,10800.0
2015-05-14 13:45:00,131.3,131.31,131.07,131.11,11800.0,127.3622,127.3719,127.1391,127.1779,11800.0
2015-05-14 13:50:00,131.14,131.3,131.12,131.28,2500.0,127.207,127.3622,127.1876,127.3428,2500.0
2015-05-14 13:55:00,131.25,131.29,131.24,131.25,7400.0,127.3137,127.3525,127.304,127.3137,7400.0
2015-05-14 14:00:00,131.24,131.25,131.09,131.18,8300.0,127.304,127.3137,127.1585,127.2458,8300.0
2015-05-14 14:05:00,131.21,131.33,131.18,131.26,11900.0,127.2749,127.3913,127.2458,127.3234,11900.0
2015-05-14 14:10:00,131.29,131.31,131.19,131.22,8900.0,127.3525,127.3719,127.2555,127.2846,8900.0
2015-05-14 14:15:00,131.24,131.32,131.24,131.31,7500.0,127.304,127.3816,127.304,127.3719,7500.0
2015-05-14 14:20:00,131.31,131.32,131.17,131.21,19100.0,127.3719,127.3816,127.2361,127.2749,19100.0
2015-05-14 14:25:00,131.2,131.21,131.12,131.13,12600.0,127.2652,127.2749,127.1876,127.1973,12600.0
2015-05-14 14:30:00,131.13,131.14,131.06,131.1,19700.0,127.1973,127.207,127.1294,127.1682,19700.0
2015-05-14 14:35:00,131.1,131.1,130.99,131.01,18400.0,127.1682,127.1682,127.0615,127.0809,18400.0
2015-05-14 14:40:00,131.03,131.11,131.03,131.09,9200.0,127.1003,127.1779,127.1003,127.1585,9200.0
2015-05-14 14:45:00,131.09,131.09,130.99,131.04,9700.0,127.1585,127.1585,127.0615,127.11,9700.0
2015-05-14 14:50:00,131.02,131.11,131.0,131.07,9300.0,127.0906,127.1779,127.0712,127.1391,9300.0
2015-05-14 14:55:00,131.09,131.11,130.98,131.05,14800.0,127.1585,127.1779,127.0518,127.1197,14800.0
2015-05-14 15:00:00,131.03,131.03,130.83,130.9,41700.0,127.1003,127.1003,126.9063,126.9742,41700.0
2015-05-14 15:05:00,130.92,130.94,130.83,130.85,19400.0,126.9936,127.013,126.9063,126.9257,19400.0
2015-05-14 15:10:00,130.9,130.97,130.86,130.88,18900.0,126.9742,127.0421,126.9354,126.9548,18900.0
2015-05-14 15:15:00,130.9,130.97,130.88,130.95,10100.0,126.9742,127.0421,126.9548,127.0227,10100.0
2015-05-14 15:20:00,130.92,130.94,130.8,130.93,14000.0,126.9936,127.013,126.8772,127.0033,14000.0
2015-05-14 15:25:00,130.94,131.0,130.87,130.94,14200.0,127.013,127.0712,126.9451,127.013,14200.0
2015-05-14 15:30:00,130.92,130.96,130.84,130.92,14200.0,126.9936,127.0324,126.916,126.9936,14200.0
2015-05-14 15:35:00,130.93,131.03,130.93,131.01,14700.0,127.0033,127.1003,127.0033,127.0809,14700.0
2015-05-14 15:40:00,131.0,131.01,130.97,131.0,14800.0,127.0712,127.0809,127.0421,127.0712,14800.0
2015-05-14 15:45:00,131.0,131.01,130.97,130.97,24400.0,127.0712,127.0809,127.0421,127.0421,24400.0
2015-05-14 15:50:00,130.98,131.04,130.97,131.03,30800.0,127.0518,127.11,127.0421,127.1003,30800.0
2015-05-14 15:55:00,131.03,131.15,131.01,131.04,72600.0,127.1003,127.2167,127.0809,127.11,72600.0
2015-05-15 09:30:00,131.12,131.13,130.42,130.75,101300.0,127.1876,127.1973,126.5086,126.8287,101300.0
2015-05-15 09:35:00,130.7,130.78,130.3,130.53,11900.0,126.7802,126.8578,126.3922,126.6153,11900.0
2015-05-15 09:40:00,130.5,130.75,130.49,130.61,3400.0,126.5862,126.8287,126.5765,126.6929,3400.0
2015-05-15 09:45:00,130.62,130.86,130.62,130.86,3700.0,126.7026,126.9354,126.7026,126.9354,3700.0
2015-05-15 09:50:00,130.82,130.83,130.55,130.63,12200.0,126.8966,126.9063,126.6347,126.7123,12200.0
2015-05-15 09:55:00,130.65,130.66,130.12,130.12,14700.0,126.7317,126.7414,126.2176,126.2176,14700.0
2015-05-15 10:00:00,130.17,130.39,130.08,130.08,19300.0,126.2661,126.4795,126.1788,126.1788,19300.0
2015-05-15 10:05:00,130.12,130.31,130.11,130.28,11600.0,126.2176,126.4019,126.2079,126.3728,11600.0
2015-05-15 10:10:00,130.31,130.35,130.15,130.2,10400.0,126.4019,126.4407,126.2467,126.2952,10400.0
2015-05-15 10:15:00,130.23,130.33,130.11,130.17,7100.0,126.3243,126.4213,126.2079,126.2661,7100.0
2015-05-15 10:20:00,130.17,130.29,130.12,130.15,14100.0,126.2661,126.3825,126.2176,126.2467,14100.0
2015-05-15 10:25:00,130.12,130.31,130.12,130.29,13900.0,126.2176,126.4019,126.2176,126.3825,13900.0
2015-05-15 10:30:00,130.26,130.29,130.06,130.12,6600.0,126.3534,126.3825,126.1594,126.2176,6600.0
2015-05-15 10:35:00,130.14,130.25,130.12,130.23,4600.0,126.237,126.3437,126.2176,126.3243,4600.0
2015-05-15 10:40:00,130.24,130.33,130.24,130.26,4300.0,126.334,126.4213,126.334,126.3534,4300.0
2015-05-15 10:45:00,130.25,130.3,130.16,130.19,15000.0,126.3437,126.3922,126.2564,126.2855,15000.0
2015-05-15 10:50:00,130.18,130.25,130.12,130.17,7100.0,126.2758,126.3437,126.2176,126.2661,7100.0
2015-05-15 10:55:00,130.12,130.15,130.0,130.06,13300.0,126.2176,126.2467,126.1012,126.1594,13300.0
2015-05-15 11:00:00,130.06,130.06,129.95,130.06,14000.0,126.1594,126.1594,126.0527,126.1594,14000.0
2015-05-15 11:05:00,130.04,130.06,129.97,130.0,16600.0,126.14,126.1594,126.0721,126.1012,16600.0
2015-05-15 11:10:00,130.0,130.02,129.94,129.99,8800.0,126.1012,126.1206,126.043,126.0915,8800.0
2015-05-15 11:15:00,130.01,130.04,129.85,129.89,17700.0,126.1109,126.14,125.9557,125.9945,17700.0
2015-05-15 11:20:00,129.88,129.99,129.88,129.99,3600.0,125.9848,126.0915,125.9848,126.0915,3600.0
2015-05-15 11:25:00,129.98,130.02,129.94,129.97,9000.0,126.0818,126.1206,126.043,126.0721,9000.0
2015-05-15 11:30:00,129.96,129.99,129.89,129.9,8000.0,126.0624,126.0915,125.9945,126.0042,8000.0
2015-05-15 11:35:00,129.92,129.98,129.85,129.85,20000.0,126.0236,126.0818,125.9557,125.9557,20000.0
2015-05-15 11:40:00,129.85,129.99,129.85,129.9,8000.0,125.9557,126.0915,125.9557,126.0042,8000.0
2015-05-15 11:45:00,129.88,129.94,129.85,129.85,10500.0,125.9848,126.043,125.9557,125.9557,10500.0
2015-05-15 11:50:00,129.84,129.88,129.81,129.85,4500.0,125.946,125.9848,125.9169,125.9557,4500.0
2015-05-15 11:55:00,129.89,129.89,129.81,129.86,9300.0,125.9945,125.9945,125.9169,125.9654,9300.0
2015-05-15 12:00:00,129.9,129.91,129.77,129.8,8800.0,126.0042,126.0139,125.8781,125.9072,8800.0
2015-05-15 12:05:00,129.8,129.8,129.74,129.75,7600.0,125.9072,125.9072,125.849,125.8587,7600.0
2015-05-15 12:10:00,129.76,129.78,129.72,129.76,11400.0,125.8684,125.8878,125.8296,125.8684,11400.0
2015-05-15 12:15:00,129.76,129.84,129.75,129.8,22600.0,125.8684,125.946,125.8587,125.9072,22600.0
2015-05-15 12:20:00,129.79,130.11,129.79,130.09,7500.0,125.8975,126.2079,125.8975,126.1885,7500.0
2015-05-15 12:25:00,130.09,130.19,130.08,130.1,9700.0,126.1885,126.2855,126.1788,126.1982,9700.0
2015-05-15 12:30:00,130.1,130.12,130.05,130.05,4000.0,126.1982,126.2176,126.1497,126.1497,4000.0
2015-05-15 12:35:00,130.04,130.13,130.04,130.07,6900.0,126.14,126.2273,126.14,126.1691,6900.0
2015-05-15 12:40:00,130.06,130.2,130.06,130.2,4900.0,126.1594,126.2952,126.1594,126.2952,4900.0
2015-05-15 12:45:00,130.18,130.18,130.06,130.1,6600.0,126.2758,126.2758,126.1594,126.1982,6600.0
2015-05-15 12:50:00,130.07,130.1,129.96,130.0,7000.0,126.1691,126.1982,126.0624,126.1012,7000.0
2015-05-15 12:55:00,130.0,130.07,130.0,130.03,3400.0,126.1012,126.1691,126.1012,126.1303,3400.0
2015-05-15 13:00:00,130.05,130.05,129.92,129.92,9700.0,126.1497,126.1497,126.0236,126.0236,9700.0
2015-05-15 13:05:00,129.92,129.94,129.85,129.85,13800.0,126.0236,126.043,125.9557,125.9557,13800.0
2015-05-15 13:10:00,129.85,129.87,129.78,129.79,26600.0,125.9557,125.9751,125.8878,125.8975,26600.0
2015-05-15 13:15:00,129.81,129.81,129.69,129.69,13800.0,125.9169,125.9169,125.8005,125.8005,13800.0
2015-05-15 13:20:00,129.72,129.83,129.7,129.81,8800.0,125.8296,125.9363,125.8102,125.9169,8800.0
2015-05-15 13:25:00,129.83,129.98,129.82,129.94,7000.0,125.9363,126.0818,125.9266,126.043,7000.0
2015-05-15 13:30:00,129.92,129.92,129.85,129.89,6300.0,126.0236,126.0236,125.9557,125.9945,6300.0
2015-05-15 13:35:00,129.93,129.93,129.88,129.89,3100.0,126.0333,126.0333,125.9848,125.9945,3100.0
2015-05-15 13:40:00,129.89,129.95,129.87,129.91,5000.0,125.9945,126.0527,125.9751,126.0139,5000.0
2015-05-15 13:45:00,129.91,129.91,129.81,129.86,25000.0,126.0139,126.0139,125.9169,125.9654,25000.0
2015-05-15 13:50:00,129.87,129.94,129.87,129.87,4200.0,125.9751,126.043,125.9751,125.9751,4200.0
2015-05-15 13:55:00,129.86,129.88,129.8,129.81,3900.0,125.9654,125.9848,125.9072,125.9169,3900.0
2015-05-15 14:00:00,129.84,129.9,129.83,129.89,3000.0,125.946,126.0042,125.9363,125.9945,3000.0
2015-05-15 14:05:00,129.87,129.87,129.81,129.86,7300.0,125.9751,125.9751,125.9169,125.9654,7300.0
2015-05-15 14:10:00,129.85,129.92,129.85,129.88,4500.0,125.9557,126.0236,125.9557,125.9848,4500.0
2015-05-15 14:15:00,129.89,129.96,129.89,129.93,4300.0,125.9945,126.0624,125.9945,126.0333,4300.0
2015-05-15 14:20:00,129.92,129.96,129.92,129.94,4900.0,126.0236,126.0624,126.0236,126.043,4900.0
2015-05-15 14:25:00,129.95,130.0,129.94,129.97,4200.0,126.0527,126.1012,126.043,126.0721,4200.0
2015-05-15 14:30:00,129.98,130.04,129.98,130.04,5300.0,126.0818,126.14,126.0818,126.14,5300.0
2015-05-15 14:35:00,130.04,130.1,130.04,130.07,6800.0,126.14,126.1982,126.14,126.1691,6800.0
2015-05-15 14:40:00,130.09,130.15,130.09,130.12,4600.0,126.1885,126.2467,126.1885,126.2176,4600.0
2015-05-15 14:45:00,130.13,130.17,130.1,130.11,5200.0,126.2273,126.2661,126.1982,126.2079,5200.0
2015-05-15 14:50:00,130.12,130.13,130.08,130.11,3400.0,126.2176,126.2273,126.1788,126.2079,3400.0
2015-05-15 14:55:00,130.11,130.16,130.11,130.11,5300.0,126.2079,126.2564,126.2079,126.2079,5300.0
2015-05-15 15:00:00,130.12,130.18,130.1,130.17,24400.0,126.2176,126.2758,126.1982,126.2661,24400.0
2015-05-15 15:05:00,130.19,130.2,130.15,130.19,40200.0,126.2855,126.2952,126.2467,126.2855,40200.0
2015-05-15 15:10:00,130.18,130.21,130.17,130.17,8400.0,126.2758,126.3049,126.2661,126.2661,8400.0
2015-05-15 15:15:00,130.18,130.2,130.09,130.11,6500.0,126.2758,126.2952,126.1885,126.2079,6500.0
2015-05-15 15:20:00,130.12,130.15,130.09,130.1,8500.0,126.2176,126.2467,126.1885,126.1982,8500.0
2015-05-15 15:25:00,130.1,130.13,130.07,130.11,6700.0,126.1982,126.2273,126.1691,126.2079,6700.0
2015-05-15 15:30:00,130.09,130.15,130.03,130.11,20500.0,126.1885,126.2467,126.1303,126.2079,20500.0
2015-05-15 15:35:00,130.12,130.19,130.12,130.19,17300.0,126.2176,126.2855,126.2176,126.2855,17300.0
2015-05-15 15:40:00,130.19,130.19,130.15,130.16,19100.0,126.2855,126.2855,126.2467,126.2564,19100.0
2015-05-15 15:45:00,130.16,130.21,130.14,130.17,33000.0,126.2564,126.3049,126.237,126.2661,33000.0
2015-05-15 15:50:00,130.17,130.17,130.08,130.09,65600.0,126.2661,126.2661,126.1788,126.1885,65600.0
2015-05-15 15:55:00,130.1,130.12,129.99,130.09,162200.0,126.1982,126.2176,126.0915,126.1885,162200.0
2015-05-18 09:30:00,130.25,130.42,129.93,129.93,27400.0,126.3437,126.5086,126.0333,126.0333,27400.0
2015-05-18 09:35:00,129.84,130.25,129.83,130.01,10500.0,125.946,126.3437,125.9363,126.1109,10500.0
2015-05-18 09:40:00,130.04,130.3,130.04,130.13,8500.0,126.14,126.3922,126.14,126.2273,8500.0
2015-05-18 09:45:00,129.99,130.02,129.75,129.77,22600.0,126.0915,126.1206,125.8587,125.8781,22600.0
2015-05-18 09:50:00,129.85,129.98,129.77,129.9,10300.0,125.9557,126.0818,125.8781,126.0042,10300.0
2015-05-18 09:55:00,129.9,130.03,129.89,130.02,5000.0,126.0042,126.1303,125.9945,126.1206,5000.0
2015-05-18 10:00:00,130.02,130.17,129.99,130.0,7300.0,126.1206,126.2661,126.0915,126.1012,7300.0
2015-05-18 10:05:00,129.92,129.92,129.74,129.83,6300.0,126.0236,126.0236,125.849,125.9363,6300.0
2015-05-18 10:10:00,129.83,129.9,129.78,129.9,5600.0,125.9363,126.0042,125.8878,126.0042,5600.0
2015-05-18 10:15:00,129.93,129.97,129.87,129.91,11500.0,126.0333,126.0721,125.9751,126.0139,11500.0
2015-05-18 10:20:00,129.88,129.97,129.87,129.96,5400.0,125.9848,126.0721,125.9751,126.0624,5400.0
2015-05-18 10:25:00,129.93,129.98,129.85,129.98,5900.0,126.0333,126.0818,125.9557,126.0818,5900.0
2015-05-18 10:30:00,129.99,130.05,129.93,130.02,23200.0,126.0915,126.1497,126.0333,126.1206,23200.0
2015-05-18 10:35:00,130.06,130.13,130.03,130.03,7000.0,126.1594,126.2273,126.1303,126.1303,7000.0
2015-05-18 10:40:00,130.05,130.08,130.02,130.05,8600.0,126.1497,126.1788,126.1206,126.1497,8600.0
2015-05-18 10:45:00,130.05,130.06,129.95,129.99,6400.0,126.1497,126.1594,126.0527,126.0915,6400.0
2015-05-18 10:50:00,130.0,130.09,129.98,130.09,7900.0,126.1012,126.1885,126.0818,126.1885,7900.0
2015-05-18 10:55:00,130.04,130.2,130.01,130.16,17600.0,126.14,126.2952,126.1109,126.2564,17600.0
2015-05-18 11:00:00,130.18,130.18,130.07,130.15,12000.0,126.2758,126.2758,126.1691,126.2467,12000.0
2015-05-18 11:05:00,130.14,130.17,130.09,130.13,18800.0,126.237,126.2661,126.1885,126.2273,18800.0
2015-05-18 11:10:00,130.14,130.16,130.06,130.06,33900.0,126.237,126.2564,126.1594,126.1594,33900.0
2015-05-18 11:15:00,130.08,130.17,130.0,130.17,30100.0,126.1788,126.2661,126.1012,126.2661,30100.0
2015-05-18 11:20:00,130.17,130.39,130.17,130.34,33500.0,126.2661,126.4795,126.2661,126.431,33500.0
2015-05-18 11:25:00,130.36,130.36,130.3,130.36,13100.0,126.4504,126.4504,126.3922,126.4504,13100.0
2015-05-18 11:30:00,130.36,130.37,130.31,130.35,12000.0,126.4504,126.4601,126.4019,126.4407,12000.0
2015-05-18 11:35:00,130.36,130.36,130.31,130.35,8800.0,126.4504,126.4504,126.4019,126.4407,8800.0
2015-05-18 11:40:00,130.36,130.48,130.35,130.44,14900.0,126.4504,126.5668,126.4407,126.528,14900.0
2015-05-18 11:45:00,130.44,130.45,130.28,130.3,10100.0,126.528,126.5377,126.3728,126.3922,10100.0
2015-05-18 11:50:00,130.3,130.31,130.22,130.24,7900.0,126.3922,126.4019,126.3146,126.334,7900.0
2015-05-18 11:55:00,130.25,130.33,130.25,130.33,6800.0,126.3437,126.4213,126.3437,126.4213,6800.0
2015-05-18 12:00:00,130.3,130.33,130.27,130.29,8300.0,126.3922,126.4213,126.3631,126.3825,8300.0
2015-05-18 12:05:00,130.31,130.31,130.23,130.25,6600.0,126.4019,126.4019,126.3243,126.3437,6600.0
2015-05-18 12:10:00,130.26,130.35,130.21,130.21,8900.0,126.3534,126.4407,126.3049,126.3049,8900.0
2015-05-18 12:15:00,130.22,130.23,130.13,130.16,9100.0,126.3146,126.3243,126.2273,126.2564,9100.0
2015-05-18 12:20:00,130.2,130.23,130.18,130.2,3500.0,126.2952,126.3243,126.2758,126.2952,3500.0
2015-05-18 12:25:00,130.2,130.2,130.15,130.19,7900.0,126.2952,126.2952,126.2467,126.2855,7900.0
2015-05-18 12:30:00,130.19,130.23,130.17,130.19,5900.0,126.2855,126.3243,126.2661,126.2855,5900.0
2015-05-18 12:35:00,130.17,130.19,130.14,130.16,3500.0,126.2661,126.2855,126.237,126.2564,3500.0
2015-05-18 12:40:00,130.17,130.22,130.14,130.22,5500.0,126.2661,126.3146,126.237,126.3146,5500.0
2015-05-18 12:45:00,130.24,130.31,130.24,130.24,4400.0,126.334,126.4019,126.334,126.334,4400.0
2015-05-18 12:50:00,130.24,130.26,130.2,130.2,4100.0,126.334,126.3534,126.2952,126.2952,4100.0
2015-05-18 12:55:00,130.18,130.21,130.16,130.19,6600.0,126.2758,126.3049,126.2564,126.2855,6600.0
2015-05-18 13:00:00,130.19,130.26,130.06,130.1,19700.0,126.2855,126.3534,126.1594,126.1982,19700.0
2015-05-18 13:05:00,130.09,130.1,130.02,130.02,7800.0,126.1885,126.1982,126.1206,126.1206,7800.0
2015-05-18 13:10:00,130.04,130.04,129.99,130.0,8600.0,126.14,126.14,126.0915,126.1012,8600.0
2015-05-18 13:15:00,130.0,130.0,129.89,129.9,10200.0,126.1012,126.1012,125.9945,126.0042,10200.0
2015-05-18 13:20:00,129.9,129.91,129.83,129.85,14600.0,126.0042,126.0139,125.9363,125.9557,14600.0
2015-05-18 13:25:00,129.83,129.83,129.78,129.8,8600.0,125.9363,125.9363,125.8878,125.9072,8600.0
2015-05-18 13:30:00,129.83,129.96,129.81,129.96,7200.0,125.9363,126.0624,125.9169,126.0624,7200.0
2015-05-18 13:35:00,130.0,130.01,129.92,129.97,7700.0,126.1012,126.1109,126.0236,126.0721,7700.0
2015-05-18 13:40:00,129.99,130.01,129.89,129.89,13200.0,126.0915,126.1109,125.9945,125.9945,13200.0
2015-05-18 13:45:00,129.91,129.98,129.9,129.98,6800.0,126.0139,126.0818,126.0042,126.0818,6800.0
2015-05-18 13:50:00,129.98,130.06,129.98,130.06,4500.0,126.0818,126.1594,126.0818,126.1594,4500.0
2015-05-18 13:55:00,130.07,130.19,130.07,130.17,6200.0,126.1691,126.2855,126.1691,126.2661,6200.0
2015-05-18 14:00:00,130.17,130.18,130.06,130.1,6000.0,126.2661,126.2758,126.1594,126.1982,6000.0
2015-05-18 14:05:00,130.14,130.14,129.95,129.95,11800.0,126.237,126.237,126.0527,126.0527,11800.0
2015-05-18 14:10:00,129.98,130.05,129.95,130.02,11000.0,126.0818,126.1497,126.0527,126.1206,11000.0
2015-05-18 14:15:00,130.01,130.02,129.9,129.9,6800.0,126.1109,126.1206,126.0042,126.0042,6800.0
2015-05-18 14:20:00,129.9,129.92,129.81,129.88,14800.0,126.0042,126.0236,125.9169,125.9848,14800.0
2015-05-18 14:25:00,129.9,129.99,129.82,129.99,6200.0,126.0042,126.0915,125.9266,126.0915,6200.0
2015-05-18 14:30:00,129.99,129.99,129.95,129.98,4400.0,126.0915,126.0915,126.0527,126.0818,4400.0
2015-05-18 14:35:00,129.99,130.0,129.93,129.93,13500.0,126.0915,126.1012,126.0333,126.0333,13500.0
2015-05-18 14:40:00,129.95,129.97,129.86,129.94,11600.0,126.0527,126.0721,125.9654,126.043,11600.0
2015-05-18 14:45:00,129.93,129.94,129.84,129.88,8700.0,126.0333,126.043,125.946,125.9848,8700.0
2015-05-18 14:50:00,129.89,129.91,129.83,129.91,15500.0,125.9945,126.0139,125.9363,126.0139,15500.0
2015-05-18 14:55:00,129.92,129.93,129.85,129.9,11100.0,126.0236,126.0333,125.9557,126.0042,11100.0
2015-05-18 15:00:00,129.92,129.98,129.91,129.96,10900.0,126.0236,126.0818,126.0139,126.0624,10900.0
2015-05-18 15:05:00,129.97,130.01,129.96,129.97,11700.0,126.0721,126.1109,126.0624,126.0721,11700.0
2015-05-18 15:10:00,129.97,129.98,129.88,129.92,20500.0,126.0721,126.0818,125.9848,126.0236,20500.0
2015-05-18 15:15:00,129.92,130.01,129.88,130.0,14900.0,126.0236,126.1109,125.9848,126.1012,14900.0
2015-05-18 15:20:00,130.0,130.11,129.97,130.11,17200.0,126.1012,126.2079,126.0721,126.2079,17200.0
2015-05-18 15:25:00,130.1,130.11,129.99,130.02,16900.0,126.1982,126.2079,126.0915,126.1206,16900.0
2015-05-18 15:30:00,130.04,130.09,130.01,130.05,14600.0,126.14,126.1885,126.1109,126.1497,14600.0
2015-05-18 15:35:00,130.06,130.06,129.99,129.99,23400.0,126.1594,126.1594,126.0915,126.0915,23400.0
2015-05-18 15:40:00,130.01,130.02,129.96,129.99,28700.0,126.1109,126.1206,126.0624,126.0915,28700.0
2015-05-18 15:45:00,130.01,130.05,129.86,129.9,44100.0,126.1109,126.1497,125.9654,126.0042,44100.0
2015-05-18 15:50:00,129.92,129.99,129.91,129.96,24400.0,126.0236,126.0915,126.0139,126.0624,24400.0
2015-05-18 15:55:00,129.98,129.99,129.91,129.93,46900.0,126.0818,126.0915,126.0139,126.0333,46900.0
2015-05-19 09:30:00,129.88,130.45,129.86,130.03,61500.0,125.9848,126.5377,125.9654,126.1303,61500.0
2015-05-19 09:35:00,130.04,130.06,129.6,129.99,12000.0,126.14,126.1594,125.7132,126.0915,12000.0
2015-05-19 09:40:00,129.99,130.35,129.99,130.1,19900.0,126.0915,126.4407,126.0915,126.1982,19900.0
2015-05-19 09:45:00,130.16,130.17,129.83,130.06,8000.0,126.2564,126.2661,125.9363,126.1594,8000.0
2015-05-19 09:50:00,130.1,130.15,129.88,129.99,10800.0,126.1982,126.2467,125.9848,126.0915,10800.0
2015-05-19 09:55:00,129.99,130.23,129.97,130.05,24700.0,126.0915,126.3243,126.0721,126.1497,24700.0
2015-05-19 10:00:00,130.08,130.14,129.94,130.02,6600.0,126.1788,126.237,126.043,126.1206,6600.0
2015-05-19 10:05:00,129.96,130.12,129.94,130.11,7000.0,126.0624,126.2176,126.043,126.2079,7000.0
2015-05-19 10:10:00,130.12,130.19,130.03,130.15,10800.0,126.2176,126.2855,126.1303,126.2467,10800.0
2015-05-19 10:15:00,130.11,130.17,130.02,130.08,14500.0,126.2079,126.2661,126.1206,126.1788,14500.0
2015-05-19 10:20:00,130.05,130.08,129.86,129.99,11400.0,126.1497,126.1788,125.9654,126.0915,11400.0
2015-05-19 10:25:00,130.01,130.15,130.01,130.13,5800.0,126.1109,126.2467,126.1109,126.2273,5800.0
2015-05-19 10:30:00,130.15,130.17,130.07,130.09,9100.0,126.2467,126.2661,126.1691,126.1885,9100.0
2015-05-19 10:35:00,130.11,130.15,130.0,130.07,12400.0,126.2079,126.2467,126.1012,126.1691,12400.0
2015-05-19 10:40:00,130.09,130.21,130.09,130.17,5500.0,126.1885,126.3049,126.1885,126.2661,5500.0
2015-05-19 10:45:00,130.16,130.26,130.15,130.25,3200.0,126.2564,126.3534,126.2467,126.3437,3200.0
2015-05-19 10:50:00,130.22,130.26,130.18,130.19,9000.0,126.3146,126.3534,126.2758,126.2855,9000.0
2015-05-19 10:55:00,130.19,130.29,130.18,130.29,3300.0,126.2855,126.3825,126.2758,126.3825,3300.0
2015-05-19 11:00:00,130.3,130.33,130.12,130.13,5800.0,126.3922,126.4213,126.2176,126.2273,5800.0
2015-05-19 11:05:00,130.11,130.24,130.11,130.15,3500.0,126.2079,126.334,126.2079,126.2467,3500.0
2015-05-19 11:10:00,130.2,130.29,130.2,130.28,8800.0,126.2952,126.3825,126.2952,126.3728,8800.0
2015-05-19 11:15:00,130.3,130.32,130.23,130.31,23400.0,126.3922,126.4116,126.3243,126.4019,23400.0
2015-05-19 11:20:00,130.31,130.31,130.23,130.26,11300.0,126.4019,126.4019,126.3243,126.3534,11300.0
2015-05-19 11:25:00,130.27,130.35,130.25,130.25,64000.0,126.3631,126.4407,126.3437,126.3437,64000.0
2015-05-19 11:30:00,130.28,130.35,130.25,130.27,21800.0,126.3728,126.4407,126.3437,126.3631,21800.0
2015-05-19 11:35:00,130.26,130.32,130.25,130.31,13300.0,126.3534,126.4116,126.3437,126.4019,13300.0
2015-05-19 11:40:00,130.29,130.32,130.26,130.3,7100.0,126.3825,126.4116,126.3534,126.3922,7100.0
2015-05-19 11:45:00,130.3,130.48,130.3,130.44,27200.0,126.3922,126.5668,126.3922,126.528,27200.0
2015-05-19 11:50:00,130.45,130.49,130.42,130.43,14600.0,126.5377,126.5765,126.5086,126.5183,14600.0
2015-05-19 11:55:00,130.43,130.48,130.41,130.42,16300.0,126.5183,126.5668,126.4989,126.5086,16300.0
2015-05-19 12:00:00,130.41,130.43,130.39,130.41,10300.0,126.4989,126.5183,126.4795,126.4989,10300.0
2015-05-19 12:05:00,130.41,130.52,130.39,130.48,25400.0,126.4989,126.6056,126.4795,126.5668,25400.0
2015-05-19 12:10:00,130.51,130.57,130.49,130.54,3800.0,126.5959,126.6541,126.5765,126.625,3800.0
2015-05-19 12:15:00,130.54,130.56,130.46,130.54,9000.0,126.625,126.6444,126.5474,126.625,9000.0
2015-05-19 12:20:00,130.55,130.61,130.55,130.59,3300.0,126.6347,126.6929,126.6347,126.6735,3300.0
2015-05-19 12:25:00,130.59,130.65,130.59,130.64,3500.0,126.6735,126.7317,126.6735,126.722,3500.0
2015-05-19 12:30:00,130.65,130.69,130.61,130.68,5900.0,126.7317,126.7705,126.6929,126.7608,5900.0
2015-05-19 12:35:00,130.7,130.83,130.69,130.78,10400.0,126.7802,126.9063,126.7705,126.8578,10400.0
2015-05-19 12:40:00,130.77,130.82,130.74,130.79,5700.0,126.8481,126.8966,126.819,126.8675,5700.0
2015-05-19 12:45:00,130.81,130.94,130.81,130.94,7500.0,126.8869,127.013,126.8869,127.013,7500.0
2015-05-19 12:50:00,130.94,130.94,130.87,130.92,4200.0,127.013,127.013,126.9451,126.9936,4200.0
2015-05-19 12:55:00,130.92,130.93,130.85,130.87,11000.0,126.9936,127.0033,126.9257,126.9451,11000.0
2015-05-19 13:00:00,130.87,130.89,130.83,130.88,3900.0,126.9451,126.9645,126.9063,126.9548,3900.0
2015-05-19 13:05:00,130.86,130.91,130.86,130.87,12900.0,126.9354,126.9839,126.9354,126.9451,12900.0
2015-05-19 13:10:00,130.83,130.86,130.76,130.84,4300.0,126.9063,126.9354,126.8384,126.916,4300.0
2015-05-19 13:15:00,130.84,130.9,130.81,130.88,5100.0,126.916,126.9742,126.8869,126.9548,5100.0
2015-05-19 13:20:00,130.92,130.93,130.88,130.9,2800.0,126.9936,127.0033,126.9548,126.9742,2800.0
2015-05-19 13:25:00,130.91,130.99,130.9,130.92,4400.0,126.9839,127.0615,126.9742,126.9936,4400.0
2015-05-19 13:30:00,130.94,131.02,130.92,131.02,5900.0,127.013,127.0906,126.9936,127.0906,5900.0
2015-05-19 13:35:00,130.99,131.11,130.99,131.09,2700.0,127.0615,127.1779,127.0615,127.1585,2700.0
2015-05-19 13:40:00,131.07,131.17,131.06,131.16,4800.0,127.1391,127.2361,127.1294,127.2264,4800.0
2015-05-19 13:45:00,131.16,131.22,131.13,131.2,4500.0,127.2264,127.2846,127.1973,127.2652,4500.0
2015-05-19 13:50:00,131.21,131.23,131.12,131.12,8000.0,127.2749,127.2943,127.1876,127.1876,8000.0
2015-05-19 13:55:00,131.11,131.13,131.05,131.06,6100.0,127.1779,127.1973,127.1197,127.1294,6100.0
2015-05-19 14:00:00,131.04,131.1,131.03,131.09,5100.0,127.11,127.1682,127.1003,127.1585,5100.0
2015-05-19 14:05:00,131.09,131.09,131.06,131.08,5300.0,127.1585,127.1585,127.1294,127.1488,5300.0
2015-05-19 14:10:00,131.09,131.09,131.0,131.01,5700.0,127.1585,127.1585,127.0712,127.0809,5700.0
2015-05-19 14:15:00,131.02,131.1,131.02,131.1,3600.0,127.0906,127.1682,127.0906,127.1682,3600.0
2015-05-19 14:20:00,131.07,131.08,130.97,131.04,5600.0,127.1391,127.1488,127.0421,127.11,5600.0
2015-05-19 14:25:00,131.05,131.05,130.97,130.97,3800.0,127.1197,127.1197,127.0421,127.0421,3800.0
2015-05-19 14:30:00,130.98,130.98,130.86,130.86,4700.0,127.0518,127.0518,126.9354,126.9354,4700.0
2015-05-19 14:35:00,130.83,130.83,130.65,130.7,9900.0,126.9063,126.9063,126.7317,126.7802,9900.0
2015-05-19 14:40:00,130.68,130.73,130.67,130.71,2700.0,126.7608,126.8093,126.7511,126.7899,2700.0
2015-05-19 14:45:00,130.7,130.82,130.65,130.8,6600.0,126.7802,126.8966,126.7317,126.8772,6600.0
2015-05-19 14:50:00,130.79,130.79,130.72,130.74,4300.0,126.8675,126.8675,126.7996,126.819,4300.0
2015-05-19 14:55:00,130.73,130.76,130.67,130.69,5500.0,126.8093,126.8384,126.7511,126.7705,5500.0
2015-05-19 15:00:00,130.68,130.77,130.68,130.73,7100.0,126.7608,126.8481,126.7608,126.8093,7100.0
2015-05-19 15:05:00,130.73,130.73,130.56,130.59,9600.0,126.8093,126.8093,126.6444,126.6735,9600.0
2015-05-19 15:10:00,130.56,130.57,130.31,130.38,12300.0,126.6444,126.6541,126.4019,126.4698,12300.0
2015-05-19 15:15:00,130.39,130.52,130.39,130.48,11200.0,126.4795,126.6056,126.4795,126.5668,11200.0
2015-05-19 15:20:00,130.48,130.56,130.44,130.53,15600.0,126.5668,126.6444,126.528,126.6153,15600.0
2015-05-19 15:25:00,130.52,130.57,130.51,130.53,26400.0,126.6056,126.6541,126.5959,126.6153,26400.0
2015-05-19 15:30:00,130.55,130.58,130.52,130.53,15500.0,126.6347,126.6638,126.6056,126.6153,15500.0
2015-05-19 15:35:00,130.53,130.55,130.45,130.47,23500.0,126.6153,126.6347,126.5377,126.5571,23500.0
2015-05-19 15:40:00,130.47,130.51,130.41,130.49,16500.0,126.5571,126.5959,126.4989,126.5765,16500.0
2015-05-19 15:45:00,130.48,130.53,130.46,130.52,24800.0,126.5668,126.6153,126.5474,126.6056,24800.0
2015-05-19 15:50:00,130.52,130.54,130.48,130.5,33800.0,126.6056,126.625,126.5668,126.5862,33800.0
2015-05-19 15:55:00,130.5,130.64,130.49,130.57,79500.0,126.5862,126.722,126.5765,126.6541,79500.0
2015-05-20 09:30:00,130.59,131.55,130.55,131.53,35400.0,126.6735,127.6047,126.6347,127.5853,35400.0
2015-05-20 09:35:00,131.52,131.53,131.21,131.34,23800.0,127.5756,127.5853,127.2749,127.401,23800.0
2015-05-20 09:40:00,131.28,131.71,131.22,131.71,22100.0,127.3428,127.7599,127.2846,127.7599,22100.0
2015-05-20 09:45:00,131.67,131.67,131.46,131.61,19800.0,127.7211,127.7211,127.5174,127.6629,19800.0
2015-05-20 09:50:00,131.56,131.69,131.52,131.53,19300.0,127.6144,127.7405,127.5756,127.5853,19300.0
2015-05-20 09:55:00,131.53,131.59,131.44,131.57,9200.0,127.5853,127.6435,127.498,127.6241,9200.0
2015-05-20 10:00:00,131.51,131.51,131.42,131.46,6300.0,127.5659,127.5659,127.4786,127.5174,6300.0
2015-05-20 10:05:00,131.49,131.75,131.49,131.72,25300.0,127.5465,127.7987,127.5465,127.7696,25300.0
2015-05-20 10:10:00,131.75,132.13,131.72,131.93,106300.0,127.7987,128.1673,127.7696,127.9733,106300.0
2015-05-20 10:15:00,131.92,132.15,131.9,132.15,85700.0,127.9636,128.1867,127.9442,128.1867,85700.0
2015-05-20 10:20:00,132.14,132.22,132.06,132.18,19900.0,128.177,128.2546,128.0994,128.2158,19900.0
2015-05-20 10:25:00,132.2,132.28,132.16,132.2,13100.0,128.2352,128.3128,128.1964,128.2352,13100.0
2015-05-20 10:30:00,132.2,132.36,132.16,132.36,9200.0,128.2352,128.3904,128.1964,128.3904,9200.0
2015-05-20 10:35:00,132.36,132.4,132.31,132.37,18000.0,128.3904,128.4292,128.3419,128.4001,18000.0
2015-05-20 10:40:00,132.38,132.48,132.3,132.37,23800.0,128.4098,128.5068,128.3322,128.4001,23800.0
2015-05-20 10:45:00,132.38,132.48,132.36,132.47,15600.0,128.4098,128.5068,128.3904,128.4971,15600.0
2015-05-20 10:50:00,132.47,132.52,132.42,132.46,213800.0,128.4971,128.5456,128.4486,128.4874,213800.0
2015-05-20 10:55:00,132.48,132.55,132.38,132.51,15800.0,128.5068,128.5747,128.4098,128.5359,15800.0
2015-05-20 11:00:00,132.5,132.51,132.37,132.41,8400.0,128.5262,128.5359,128.4001,128.4389,8400.0
2015-05-20 11:05:00,132.43,132.59,132.39,132.56,14100.0,128.4583,128.6135,128.4195,128.5844,14100.0
2015-05-20 11:10:00,132.58,132.68,132.56,132.68,6700.0,128.6038,128.7008,128.5844,128.7008,6700.0
2015-05-20 11:15:00,132.66,132.74,132.65,132.73,10900.0,128.6814,128.759,128.6717,128.7493,10900.0
2015-05-20 11:20:00,132.72,132.73,132.55,132.58,14800.0,128.7396,128.7493,128.5747,128.6038,14800.0
2015-05-20 11:25:00,132.58,132.6,132.48,132.49,16100.0,128.6038,128.6232,128.5068,128.5165,16100.0
2015-05-20 11:30:00,132.5,132.56,132.41,132.41,18100.0,128.5262,128.5844,128.4389,128.4389,18100.0
2015-05-20 11:35:00,132.41,132.45,132.36,132.43,16200.0,128.4389,128.4777,128.3904,128.4583,16200.0
2015-05-20 11:40:00,132.44,132.5,132.37,132.47,15000.0,128.468,128.5262,128.4001,128.4971,15000.0
2015-05-20 11:45:00,132.48,132.52,132.46,132.51,10200.0,128.5068,128.5456,128.4874,128.5359,10200.0
2015-05-20 11:50:00,132.5,132.53,132.45,132.53,51500.0,128.5262,128.5553,128.4777,128.5553,51500.0
2015-05-20 11:55:00,132.51,132.54,132.36,132.39,40100.0,128.5359,128.565,128.3904,128.4195,40100.0
2015-05-20 12:00:00,132.39,132.4,132.29,132.4,14500.0,128.4195,128.4292,128.3225,128.4292,14500.0
2015-05-20 12:05:00,132.41,132.44,132.37,132.4,13400.0,128.4389,128.468,128.4001,128.4292,13400.0
2015-05-20 12:10:00,132.43,132.43,132.35,132.4,18900.0,128.4583,128.4583,128.3807,128.4292,18900.0
2015-05-20 12:15:00,132.4,132.48,132.38,132.48,17800.0,128.4292,128.5068,128.4098,128.5068,17800.0
2015-05-20 12:20:00,132.48,132.52,132.43,132.45,6900.0,128.5068,128.5456,128.4583,128.4777,6900.0
2015-05-20 12:25:00,132.47,132.5,132.42,132.45,12100.0,128.4971,128.5262,128.4486,128.4777,12100.0
2015-05-20 12:30:00,132.42,132.45,132.41,132.44,7200.0,128.4486,128.4777,128.4389,128.468,7200.0
2015-05-20 12:35:00,132.43,132.46,132.37,132.37,13300.0,128.4583,128.4874,128.4001,128.4001,13300.0
2015-05-20 12:40:00,132.39,132.45,132.35,132.44,10900.0,128.4195,128.4777,128.3807,128.468,10900.0
2015-05-20 12:45:00,132.44,132.48,132.44,132.47,10500.0,128.468,128.5068,128.468,128.4971,10500.0
2015-05-20 12:50:00,132.46,132.48,132.42,132.45,7600.0,128.4874,128.5068,128.4486,128.4777,7600.0
2015-05-20 12:55:00,132.42,132.42,132.25,132.27,7400.0,128.4486,128.4486,128.2837,128.3031,7400.0
2015-05-20 13:00:00,132.25,132.28,132.14,132.18,14900.0,128.2837,128.3128,128.177,128.2158,14900.0
2015-05-20 13:05:00,132.16,132.22,132.15,132.18,20500.0,128.1964,128.2546,128.1867,128.2158,20500.0
2015-05-20 13:10:00,132.17,132.25,132.17,132.23,6800.0,128.2061,128.2837,128.2061,128.2643,6800.0
2015-05-20 13:15:00,132.2,132.25,132.16,132.23,5100.0,128.2352,128.2837,128.1964,128.2643,5100.0
2015-05-20 13:20:00,132.22,132.25,132.13,132.17,10500.0,128.2546,128.2837,128.1673,128.2061,10500.0
2015-05-20 13:25:00,132.14,132.24,132.13,132.24,11500.0,128.177,128.274,128.1673,128.274,11500.0
2015-05-20 13:30:00,132.25,132.33,132.23,132.31,28600.0,128.2837,128.3613,128.2643,128.3419,28600.0
2015-05-20 13:35:00,132.33,132.4,132.31,132.32,11800.0,128.3613,128.4292,128.3419,128.3516,11800.0
2015-05-20 13:40:00,132.34,132.41,132.34,132.4,5800.0,128.371,128.4389,128.371,128.4292,5800.0
2015-05-20 13:45:00,132.37,132.42,132.37,132.4,4300.0,128.4001,128.4486,128.4001,128.4292,4300.0
2015-05-20 13:50:00,132.4,132.48,132.4,132.43,3600.0,128.4292,128.5068,128.4292,128.4583,3600.0
2015-05-20 13:55:00,132.43,132.46,132.41,132.41,5100.0,128.4583,128.4874,128.4389,128.4389,5100.0
2015-05-20 14:00:00,132.44,132.7,132.42,132.47,15000.0,128.468,128.7202,128.4486,128.4971,15000.0
2015-05-20 14:05:00,132.5,132.63,132.47,132.47,4900.0,128.5262,128.6523,128.4971,128.4971,4900.0
2015-05-20 14:10:00,132.48,132.61,132.47,132.6,5800.0,128.5068,128.6329,128.4971,128.6232,5800.0
2015-05-20 14:15:00,132.62,132.77,132.6,132.72,8300.0,128.6426,128.7881,128.6232,128.7396,8300.0
2015-05-20 14:20:00,132.74,132.77,132.62,132.72,10500.0,128.759,128.7881,128.6426,128.7396,10500.0
2015-05-20 14:25:00,132.71,132.91,132.71,132.91,9200.0,128.7299,128.9239,128.7299,128.9239,9200.0
2015-05-20 14:30:00,132.91,132.96,132.85,132.89,10900.0,128.9239,128.9724,128.8657,128.9045,10900.0
2015-05-20 14:35:00,132.9,132.92,132.85,132.87,11000.0,128.9142,128.9336,128.8657,128.8851,11000.0
2015-05-20 14:40:00,132.88,132.88,132.71,132.73,12800.0,128.8948,128.8948,128.7299,128.7493,12800.0
2015-05-20 14:45:00,132.73,132.82,132.59,132.59,12900.0,128.7493,128.8366,128.6135,128.6135,12900.0
2015-05-20 14:50:00,132.6,132.64,132.5,132.63,17900.0,128.6232,128.662,128.5262,128.6523,17900.0
2015-05-20 14:55:00,132.62,132.72,132.61,132.69,12200.0,128.6426,128.7396,128.6329,128.7105,12200.0
2015-05-20 15:00:00,132.7,132.73,132.59,132.69,11000.0,128.7202,128.7493,128.6135,128.7105,11000.0
2015-05-20 15:05:00,132.68,132.71,132.57,132.64,9600.0,128.7008,128.7299,128.5941,128.662,9600.0
2015-05-20 15:10:00,132.65,132.65,132.53,132.54,22000.0,128.6717,128.6717,128.5553,128.565,22000.0
2015-05-20 15:15:00,132.54,132.54,132.27,132.3,13500.0,128.565,128.565,128.3031,128.3322,13500.0
2015-05-20 15:20:00,132.26,132.28,132.12,132.25,11300.0,128.2934,128.3128,128.1576,128.2837,11300.0
2015-05-20 15:25:00,132.23,132.26,132.21,132.26,9300.0,128.2643,128.2934,128.2449,128.2934,9300.0
2015-05-20 15:30:00,132.27,132.27,132.16,132.24,10200.0,128.3031,128.3031,128.1964,128.274,10200.0
2015-05-20 15:35:00,132.26,132.26,132.12,132.13,18600.0,128.2934,128.2934,128.1576,128.1673,18600.0
2015-05-20 15:40:00,132.14,132.17,132.1,132.15,13600.0,128.177,128.2061,128.1382,128.1867,13600.0
2015-05-20 15:45:00,132.16,132.24,132.13,132.24,28300.0,128.1964,128.274,128.1673,128.274,28300.0
2015-05-20 15:50:00,132.23,132.24,132.06,132.14,30300.0,128.2643,128.274,128.0994,128.177,30300.0
2015-05-20 15:55:00,132.13,132.13,132.0,132.02,62100.0,128.1673,128.1673,128.0412,128.0606,62100.0
2015-05-21 09:30:00,132.19,132.5,131.84,132.5,43600.0,128.2255,128.5262,127.886,128.5262,43600.0
2015-05-21 09:35:00,132.53,132.62,132.33,132.58,35600.0,128.5553,128.6426,128.3613,128.6038,35600.0
2015-05-21 09:40:00,132.5,132.61,132.03,132.06,49100.0,128.5262,128.6329,128.0703,128.0994,49100.0
2015-05-21 09:45:00,132.06,132.08,131.83,132.0,65500.0,128.0994,128.1188,127.8763,128.0412,65500.0
2015-05-21 09:50:00,132.0,132.17,132.0,132.17,17900.0,128.0412,128.2061,128.0412,128.2061,17900.0
2015-05-21 09:55:00,132.19,132.33,132.17,132.2,16400.0,128.2255,128.3613,128.2061,128.2352,16400.0
2015-05-21 10:00:00,132.19,132.39,132.13,132.36,16400.0,128.2255,128.4195,128.1673,128.3904,16400.0
2015-05-21 10:05:00,132.37,132.53,132.36,132.44,13300.0,128.4001,128.5553,128.3904,128.468,13300.0
2015-05-21 10:10:00,132.44,132.47,132.37,132.43,5100.0,128.468,128.4971,128.4001,128.4583,5100.0
2015-05-21 10:15:00,132.47,132.58,132.43,132.52,38200.0,128.4971,128.6038,128.4583,128.5456,38200.0
2015-05-21 10:20:00,132.55,132.75,132.55,132.68,14300.0,128.5747,128.7687,128.5747,128.7008,14300.0
2015-05-21 10:25:00,132.7,132.88,132.63,132.79,20200.0,128.7202,128.8948,128.6523,128.8075,20200.0
2015-05-21 10:30:00,132.76,132.93,132.75,132.87,21100.0,128.7784,128.9433,128.7687,128.8851,21100.0
2015-05-21 10:35:00,132.87,133.21,132.87,133.15,52500.0,128.8851,129.2149,128.8851,129.1567,52500.0
2015-05-21 10:40:00,133.15,133.33,133.11,133.33,78900.0,129.1567,129.3313,129.1179,129.3313,78900.0
2015-05-21 10:45:00,133.31,133.37,133.21,133.36,34200.0,129.3119,129.3701,129.2149,129.3604,34200.0
2015-05-21 10:50:00,133.38,133.46,133.3,133.38,27900.0,129.3798,129.4574,129.3022,129.3798,27900.0
2015-05-21 10:55:00,133.4,133.42,133.18,133.28,16300.0,129.3992,129.4186,129.1858,129.2828,16300.0
2015-05-21 11:00:00,133.27,133.34,133.22,133.32,26500.0,129.2731,129.341,129.2246,129.3216,26500.0
2015-05-21 11:05:00,133.32,133.33,132.84,132.86,48200.0,129.3216,129.3313,128.856,128.8754,48200.0
2015-05-21 11:10:00,132.85,132.99,132.79,132.99,20000.0,128.8657,129.0015,128.8075,129.0015,20000.0
2015-05-21 11:15:00,132.99,133.19,132.99,133.14,21800.0,129.0015,129.1955,129.0015,129.147,21800.0
2015-05-21 11:20:00,133.13,133.46,133.12,133.42,19900.0,129.1373,129.4574,129.1276,129.4186,19900.0
2015-05-21 11:25:00,133.4,133.48,133.34,133.44,15700.0,129.3992,129.4768,129.341,129.438,15700.0
2015-05-21 11:30:00,133.44,133.44,133.25,133.4,31200.0,129.438,129.438,129.2537,129.3992,31200.0
2015-05-21 11:35:00,133.4,133.47,133.31,133.41,49400.0,129.3992,129.4671,129.3119,129.4089,49400.0
2015-05-21 11:40:00,133.41,133.45,133.05,133.11,40500.0,129.4089,129.4477,129.0597,129.1179,40500.0
2015-05-21 11:45:00,133.14,133.25,133.1,133.21,22800.0,129.147,129.2537,129.1082,129.2149,22800.0
2015-05-21 11:50:00,133.2,133.2,133.11,133.15,41400.0,129.2052,129.2052,129.1179,129.1567,41400.0
2015-05-21 11:55:00,133.13,133.2,133.08,133.18,39600.0,129.1373,129.2052,129.0888,129.1858,39600.0
2015-05-21 12:00:00,133.14,133.18,133.07,133.16,8400.0,129.147,129.1858,129.0791,129.1664,8400.0
2015-05-21 12:05:00,133.17,133.25,133.14,133.2,10000.0,129.1761,129.2537,129.147,129.2052,10000.0
2015-05-21 12:10:00,133.19,133.21,133.1,133.1,3700.0,129.1955,129.2149,129.1082,129.1082,3700.0
2015-05-21 12:15:00,133.1,133.16,133.1,133.13,8600.0,129.1082,129.1664,129.1082,129.1373,8600.0
2015-05-21 12:20:00,133.13,133.15,133.1,133.13,8400.0,129.1373,129.1567,129.1082,129.1373,8400.0
2015-05-21 12:25:00,133.13,133.21,133.12,133.2,9300.0,129.1373,129.2149,129.1276,129.2052,9300.0
2015-05-21 12:30:00,133.2,133.22,133.13,133.14,6800.0,129.2052,129.2246,129.1373,129.147,6800.0
2015-05-21 12:35:00,133.13,133.15,132.87,132.87,7400.0,129.1373,129.1567,128.8851,128.8851,7400.0
2015-05-21 12:40:00,132.88,132.88,132.75,132.75,9700.0,128.8948,128.8948,128.7687,128.7687,9700.0
2015-05-21 12:45:00,132.76,132.89,132.72,132.85,13800.0,128.7784,128.9045,128.7396,128.8657,13800.0
2015-05-21 12:50:00,132.86,132.9,132.8,132.9,10500.0,128.8754,128.9142,128.8172,128.9142,10500.0
2015-05-21 12:55:00,132.9,132.94,132.83,132.84,8900.0,128.9142,128.953,128.8463,128.856,8900.0
2015-05-21 13:00:00,132.86,132.87,132.78,132.79,9100.0,128.8754,128.8851,128.7978,128.8075,9100.0
2015-05-21 13:05:00,132.78,132.8,132.77,132.8,8800.0,128.7978,128.8172,128.7881,128.8172,8800.0
2015-05-21 13:10:00,132.8,132.95,132.78,132.92,12900.0,128.8172,128.9627,128.7978,128.9336,12900.0
2015-05-21 13:15:00,132.92,132.94,132.82,132.87,11200.0,128.9336,128.953,128.8366,128.8851,11200.0
2015-05-21 13:20:00,132.86,132.89,132.73,132.74,16500.0,128.8754,128.9045,128.7493,128.759,16500.0
2015-05-21 13:25:00,132.74,132.85,132.7,132.84,8900.0,128.759,128.8657,128.7202,128.856,8900.0
2015-05-21 13:30:00,132.84,132.85,132.79,132.82,10400.0,128.856,128.8657,128.8075,128.8366,10400.0
2015-05-21 13:35:00,132.83,132.83,132.78,132.79,10900.0,128.8463,128.8463,128.7978,128.8075,10900.0
2015-05-21 13:40:00,132.78,132.78,132.47,132.5,13600.0,128.7978,128.7978,128.4971,128.5262,13600.0
2015-05-21 13:45:00,132.5,132.56,132.45,132.55,10000.0,128.5262,128.5844,128.4777,128.5747,10000.0
2015-05-21 13:50:00,132.56,132.68,132.55,132.68,14400.0,128.5844,128.7008,128.5747,128.7008,14400.0
2015-05-21 13:55:00,132.69,132.9,132.65,132.9,30300.0,128.7105,128.9142,128.6717,128.9142,30300.0
2015-05-21 14:00:00,132.9,132.9,132.77,132.78,17900.0,128.9142,128.9142,128.7881,128.7978,17900.0
2015-05-21 14:05:00,132.76,132.89,132.74,132.85,32700.0,128.7784,128.9045,128.759,128.8657,32700.0
2015-05-21 14:10:00,132.85,133.08,132.85,133.06,42600.0,128.8657,129.0888,128.8657,129.0694,42600.0
2015-05-21 14:15:00,133.06,133.07,132.85,132.95,16800.0,129.0694,129.0791,128.8657,128.9627,16800.0
2015-05-21 14:20:00,132.97,133.01,132.9,133.0,11600.0,128.9821,129.0209,128.9142,129.0112,11600.0
2015-05-21 14:25:00,132.99,132.99,132.86,132.89,8900.0,129.0015,129.0015,128.8754,128.9045,8900.0
2015-05-21 14:30:00,132.89,132.97,132.88,132.97,11300.0,128.9045,128.9821,128.8948,128.9821,11300.0
2015-05-21 14:35:00,132.97,133.09,132.94,132.94,12100.0,128.9821,129.0985,128.953,128.953,12100.0
2015-05-21 14:40:00,132.94,132.95,132.92,132.92,10400.0,128.953,128.9627,128.9336,128.9336,10400.0
2015-05-21 14:45:00,132.93,133.18,132.92,133.11,33900.0,128.9433,129.1858,128.9336,129.1179,33900.0
2015-05-21 14:50:00,133.09,133.09,132.9,132.9,9600.0,129.0985,129.0985,128.9142,128.9142,9600.0
2015-05-21 14:55:00,132.93,132.99,132.87,132.89,16500.0,128.9433,129.0015,128.8851,128.9045,16500.0
2015-05-21 15:00:00,132.9,133.01,132.85,132.98,57400.0,128.9142,129.0209,128.8657,128.9918,57400.0
2015-05-21 15:05:00,132.97,133.0,132.86,132.86,24200.0,128.9821,129.0112,128.8754,128.8754,24200.0
2015-05-21 15:10:00,132.86,132.86,132.68,132.68,7600.0,128.8754,128.8754,128.7008,128.7008,7600.0
2015-05-21 15:15:00,132.67,132.69,132.51,132.6,25900.0,128.6911,128.7105,128.5359,128.6232,25900.0
2015-05-21 15:20:00,132.58,132.61,132.54,132.58,14000.0,128.6038,128.6329,128.565,128.6038,14000.0
2015-05-21 15:25:00,132.58,132.8,132.48,132.78,53400.0,128.6038,128.8172,128.5068,128.7978,53400.0
2015-05-21 15:30:00,132.8,132.9,132.74,132.8,40100.0,128.8172,128.9142,128.759,128.8172,40100.0
2015-05-21 15:35:00,132.81,133.03,132.81,132.91,82500.0,128.8269,129.0403,128.8269,128.9239,82500.0
2015-05-21 15:40:00,132.93,133.03,132.92,132.99,36200.0,128.9433,129.0403,128.9336,129.0015,36200.0
2015-05-21 15:45:00,133.0,133.0,132.89,132.92,42400.0,129.0112,129.0112,128.9045,128.9336,42400.0
2015-05-21 15:50:00,132.92,133.01,132.79,132.8,53000.0,128.9336,129.0209,128.8075,128.8172,53000.0
2015-05-21 15:55:00,132.79,132.9,132.72,132.88,103000.0,128.8075,128.9142,128.7396,128.8948,103000.0
2015-05-22 09:30:00,132.87,132.89,132.53,132.7,34800.0,128.8851,128.9045,128.5553,128.7202,34800.0
2015-05-22 09:35:00,132.71,133.27,132.61,132.97,24400.0,128.7299,129.2731,128.6329,128.9821,24400.0
2015-05-22 09:40:00,132.87,132.9,132.51,132.61,15300.0,128.8851,128.9142,128.5359,128.6329,15300.0
2015-05-22 09:45:00,132.58,132.86,132.4,132.65,24200.0,128.6038,128.8754,128.4292,128.6717,24200.0
2015-05-22 09:50:00,132.55,132.7,132.39,132.56,25900.0,128.5747,128.7202,128.4195,128.5844,25900.0
2015-05-22 09:55:00,132.53,132.62,132.38,132.55,18100.0,128.5553,128.6426,128.4098,128.5747,18100.0
2015-05-22 10:00:00,132.53,132.88,132.53,132.84,13800.0,128.5553,128.8948,128.5553,128.856,13800.0
2015-05-22 10:05:00,132.81,133.02,132.77,132.87,32900.0,128.8269,129.0306,128.7881,128.8851,32900.0
2015-05-22 10:10:00,132.86,133.0,132.78,132.97,9400.0,128.8754,129.0112,128.7978,128.9821,9400.0
2015-05-22 10:15:00,133.0,133.0,132.92,132.95,38600.0,129.0112,129.0112,128.9336,128.9627,38600.0
2015-05-22 10:20:00,132.92,132.93,132.67,132.73,11200.0,128.9336,128.9433,128.6911,128.7493,11200.0
2015-05-22 10:25:00,132.71,132.96,132.7,132.96,10400.0,128.7299,128.9724,128.7202,128.9724,10400.0
2015-05-22 10:30:00,132.97,133.1,132.92,133.1,6800.0,128.9821,129.1082,128.9336,129.1082,6800.0
2015-05-22 10:35:00,133.1,133.29,133.02,133.28,9000.0,129.1082,129.2925,129.0306,129.2828,9000.0
2015-05-22 10:40:00,133.29,133.3,133.22,133.24,9200.0,129.2925,129.3022,129.2246,129.244,9200.0
2015-05-22 10:45:00,133.2,133.21,133.05,133.1,7200.0,129.2052,129.2149,129.0597,129.1082,7200.0
2015-05-22 10:50:00,133.04,133.04,132.94,133.03,8900.0,129.05,129.05,128.953,129.0403,8900.0
2015-05-22 10:55:00,133.0,133.02,132.95,132.95,5700.0,129.0112,129.0306,128.9627,128.9627,5700.0
2015-05-22 11:00:00,132.97,132.99,132.84,132.92,12900.0,128.9821,129.0015,128.856,128.9336,12900.0
2015-05-22 11:05:00,132.91,132.91,132.62,132.67,8300.0,128.9239,128.9239,128.6426,128.6911,8300.0
2015-05-22 11:10:00,132.67,132.7,132.5,132.55,9800.0,128.6911,128.7202,128.5262,128.5747,9800.0
2015-05-22 11:15:00,132.51,132.65,132.49,132.64,9200.0,128.5359,128.6717,128.5165,128.662,9200.0
2015-05-22 11:20:00,132.65,132.74,132.62,132.72,9600.0,128.6717,128.759,128.6426,128.7396,9600.0
2015-05-22 11:25:00,132.71,132.77,132.66,132.75,9100.0,128.7299,128.7881,128.6814,128.7687,9100.0
2015-05-22 11:30:00,132.75,132.75,132.59,132.59,16700.0,128.7687,128.7687,128.6135,128.6135,16700.0
2015-05-22 11:35:00,132.59,132.63,132.58,132.58,7500.0,128.6135,128.6523,128.6038,128.6038,7500.0
2015-05-22 11:40:00,132.58,132.64,132.57,132.59,9100.0,128.6038,128.662,128.5941,128.6135,9100.0
2015-05-22 11:45:00,132.59,132.67,132.56,132.67,17000.0,128.6135,128.6911,128.5844,128.6911,17000.0
2015-05-22 11:50:00,132.67,132.71,132.67,132.68,5900.0,128.6911,128.7299,128.6911,128.7008,5900.0
2015-05-22 11:55:00,132.68,132.71,132.61,132.66,8800.0,128.7008,128.7299,128.6329,128.6814,8800.0
2015-05-22 12:00:00,132.64,132.65,132.6,132.61,10100.0,128.662,128.6717,128.6232,128.6329,10100.0
2015-05-22 12:05:00,132.58,132.62,132.54,132.62,7000.0,128.6038,128.6426,128.565,128.6426,7000.0
2015-05-22 12:10:00,132.61,132.62,132.57,132.58,7100.0,128.6329,128.6426,128.5941,128.6038,7100.0
2015-05-22 12:15:00,132.57,132.61,132.56,132.59,4400.0,128.5941,128.6329,128.5844,128.6135,4400.0
2015-05-22 12:20:00,132.61,132.62,132.56,132.56,5000.0,128.6329,128.6426,128.5844,128.5844,5000.0
2015-05-22 12:25:00,132.56,132.67,132.56,132.65,5200.0,128.5844,128.6911,128.5844,128.6717,5200.0
2015-05-22 12:30:00,132.66,132.69,132.64,132.68,5200.0,128.6814,128.7105,128.662,128.7008,5200.0
2015-05-22 12:35:00,132.7,132.78,132.7,132.77,5300.0,128.7202,128.7978,128.7202,128.7881,5300.0
2015-05-22 12:40:00,132.77,132.78,132.73,132.75,4300.0,128.7881,128.7978,128.7493,128.7687,4300.0
2015-05-22 12:45:00,132.74,132.74,132.69,132.71,12600.0,128.759,128.759,128.7105,128.7299,12600.0
2015-05-22 12:50:00,132.7,132.7,132.63,132.63,3300.0,128.7202,128.7202,128.6523,128.6523,3300.0
2015-05-22 12:55:00,132.63,132.65,132.6,132.61,3800.0,128.6523,128.6717,128.6232,128.6329,3800.0
2015-05-22 13:00:00,132.61,132.78,132.54,132.71,19000.0,128.6329,128.7978,128.565,128.7299,19000.0
2015-05-22 13:05:00,132.71,132.73,132.65,132.71,4900.0,128.7299,128.7493,128.6717,128.7299,4900.0
2015-05-22 13:10:00,132.69,132.7,132.59,132.6,7400.0,128.7105,128.7202,128.6135,128.6232,7400.0
2015-05-22 13:15:00,132.6,132.62,132.55,132.61,5100.0,128.6232,128.6426,128.5747,128.6329,5100.0
2015-05-22 13:20:00,132.6,132.63,132.58,132.6,4200.0,128.6232,128.6523,128.6038,128.6232,4200.0
2015-05-22 13:25:00,132.59,132.61,132.56,132.61,6800.0,128.6135,128.6329,128.5844,128.6329,6800.0
2015-05-22 13:30:00,132.64,132.64,132.59,132.61,4000.0,128.662,128.662,128.6135,128.6329,4000.0
2015-05-22 13:35:00,132.6,132.64,132.59,132.64,10800.0,128.6232,128.662,128.6135,128.662,10800.0
2015-05-22 13:40:00,132.65,132.68,132.63,132.68,5300.0,128.6717,128.7008,128.6523,128.7008,5300.0
2015-05-22 13:45:00,132.66,132.68,132.61,132.61,6400.0,128.6814,128.7008,128.6329,128.6329,6400.0
2015-05-22 13:50:00,132.61,132.62,132.59,132.59,5600.0,128.6329,128.6426,128.6135,128.6135,5600.0
2015-05-22 13:55:00,132.59,132.6,132.43,132.43,7600.0,128.6135,128.6232,128.4583,128.4583,7600.0
2015-05-22 14:00:00,132.42,132.44,132.32,132.38,8300.0,128.4486,128.468,128.3516,128.4098,8300.0
2015-05-22 14:05:00,132.37,132.37,132.33,132.35,7300.0,128.4001,128.4001,128.3613,128.3807,7300.0
2015-05-22 14:10:00,132.35,132.48,132.35,132.47,7800.0,128.3807,128.5068,128.3807,128.4971,7800.0
2015-05-22 14:15:00,132.47,132.51,132.47,132.47,8700.0,128.4971,128.5359,128.4971,128.4971,8700.0
2015-05-22 14:20:00,132.47,132.5,132.47,132.49,8900.0,128.4971,128.5262,128.4971,128.5165,8900.0
2015-05-22 14:25:00,132.48,132.5,132.46,132.49,5300.0,128.5068,128.5262,128.4874,128.5165,5300.0
2015-05-22 14:30:00,132.49,132.51,132.43,132.46,10500.0,128.5165,128.5359,128.4583,128.4874,10500.0
2015-05-22 14:35:00,132.47,132.52,132.46,132.47,7100.0,128.4971,128.5456,128.4874,128.4971,7100.0
2015-05-22 14:40:00,132.46,132.46,132.4,132.4,8600.0,128.4874,128.4874,128.4292,128.4292,8600.0
2015-05-22 14:45:00,132.41,132.45,132.41,132.43,4700.0,128.4389,128.4777,128.4389,128.4583,4700.0
2015-05-22 14:50:00,132.43,132.44,132.4,132.41,8400.0,128.4583,128.468,128.4292,128.4389,8400.0
2015-05-22 14:55:00,132.42,132.42,132.39,132.39,7600.0,128.4486,128.4486,128.4195,128.4195,7600.0
2015-05-22 15:00:00,132.39,132.39,132.34,132.37,9500.0,128.4195,128.4195,128.371,128.4001,9500.0
2015-05-22 15:05:00,132.37,132.4,132.35,132.37,11500.0,128.4001,128.4292,128.3807,128.4001,11500.0
2015-05-22 15:10:00,132.37,132.38,132.35,132.36,4200.0,128.4001,128.4098,128.3807,128.3904,4200.0
2015-05-22 15:15:00,132.36,132.4,132.35,132.39,10800.0,128.3904,128.4292,128.3807,128.4195,10800.0
2015-05-22 15:20:00,132.4,132.44,132.39,132.43,11000.0,128.4292,128.468,128.4195,128.4583,11000.0
2015-05-22 15:25:00,132.44,132.54,132.43,132.53,16600.0,128.468,128.565,128.4583,128.5553,16600.0
2015-05-22 15:30:00,132.53,132.55,132.52,132.52,6700.0,128.5553,128.5747,128.5456,128.5456,6700.0
2015-05-22 15:35:00,132.53,132.54,132.39,132.4,21000.0,128.5553,128.565,128.4195,128.4292,21000.0
2015-05-22 15:40:00,132.39,132.39,132.31,132.32,15700.0,128.4195,128.4195,128.3419,128.3516,15700.0
2015-05-22 15:45:00,132.31,132.31,132.25,132.31,24700.0,128.3419,128.3419,128.2837,128.3419,24700.0
2015-05-22 15:50:00,132.3,132.3,132.22,132.23,27900.0,128.3322,128.3322,128.2546,128.2643,27900.0
2015-05-22 15:55:00,132.23,132.25,132.15,132.17,64500.0,128.2643,128.2837,128.1867,128.2061,64500.0
2015-05-26 09:30:00,131.31,131.42,130.85,131.04,57800.0,127.3719,127.4786,126.9257,127.11,57800.0
2015-05-26 09:35:00,131.01,131.34,130.73,131.34,7600.0,127.0809,127.401,126.8093,127.401,7600.0
2015-05-26 09:40:00,131.22,131.29,130.99,131.15,11300.0,127.2846,127.3525,127.0615,127.2167,11300.0
2015-05-26 09:45:00,131.06,131.24,130.98,131.14,9800.0,127.1294,127.304,127.0518,127.207,9800.0
2015-05-26 09:50:00,131.11,131.29,131.03,131.19,16100.0,127.1779,127.3525,127.1003,127.2555,16100.0
2015-05-26 09:55:00,131.21,131.32,131.12,131.3,10500.0,127.2749,127.3816,127.1876,127.3622,10500.0
2015-05-26 10:00:00,131.27,131.39,131.06,131.09,15200.0,127.3331,127.4495,127.1294,127.1585,15200.0
2015-05-26 10:05:00,131.05,131.15,130.99,131.12,6400.0,127.1197,127.2167,127.0615,127.1876,6400.0
2015-05-26 10:10:00,131.04,131.1,130.94,131.06,10800.0,127.11,127.1682,127.013,127.1294,10800.0
2015-05-26 10:15:00,131.07,131.09,130.9,130.96,15500.0,127.1391,127.1585,126.9742,127.0324,15500.0
2015-05-26 10:20:00,130.9,130.95,130.87,130.9,25600.0,126.9742,127.0227,126.9451,126.9742,25600.0
2015-05-26 10:25:00,130.91,131.12,130.88,130.98,6900.0,126.9839,127.1876,126.9548,127.0518,6900.0
2015-05-26 10:30:00,130.98,131.01,130.9,130.92,8200.0,127.0518,127.0809,126.9742,126.9936,8200.0
2015-05-26 10:35:00,130.9,131.07,130.87,130.95,25900.0,126.9742,127.1391,126.9451,127.0227,25900.0
2015-05-26 10:40:00,130.93,131.08,130.91,130.96,12900.0,127.0033,127.1488,126.9839,127.0324,12900.0
2015-05-26 10:45:00,130.96,131.59,130.92,131.01,32200.0,127.0324,127.6435,126.9936,127.0809,32200.0
2015-05-26 10:50:00,131.0,131.01,130.86,130.94,11300.0,127.0712,127.0809,126.9354,127.013,11300.0
2015-05-26 10:55:00,130.97,131.04,130.92,130.95,7300.0,127.0421,127.11,126.9936,127.0227,7300.0
2015-05-26 11:00:00,130.98,131.0,130.69,130.72,20000.0,127.0518,127.0712,126.7705,126.7996,20000.0
2015-05-26 11:05:00,130.71,130.84,130.67,130.67,18600.0,126.7899,126.916,126.7511,126.7511,18600.0
2015-05-26 11:10:00,130.67,130.86,130.58,130.84,12400.0,126.7511,126.9354,126.6638,126.916,12400.0
2015-05-26 11:15:00,130.8,130.8,130.63,130.64,7700.0,126.8772,126.8772,126.7123,126.722,7700.0
2015-05-26 11:20:00,130.64,130.78,130.61,130.7,12800.0,126.722,126.8578,126.6929,126.7802,12800.0
2015-05-26 11:25:00,130.69,130.9,130.68,130.9,11200.0,126.7705,126.9742,126.7608,126.9742,11200.0
2015-05-26 11:30:00,130.86,130.92,130.79,130.9,12500.0,126.9354,126.9936,126.8675,126.9742,12500.0
2015-05-26 11:35:00,130.91,131.01,130.86,130.95,10500.0,126.9839,127.0809,126.9354,127.0227,10500.0
2015-05-26 11:40:00,130.99,130.99,130.89,130.91,9000.0,127.0615,127.0615,126.9645,126.9839,9000.0
2015-05-26 11:45:00,130.92,130.99,130.89,130.94,11600.0,126.9936,127.0615,126.9645,127.013,11600.0
2015-05-26 11:50:00,130.92,130.98,130.83,130.9,7000.0,126.9936,127.0518,126.9063,126.9742,7000.0
2015-05-26 11:55:00,130.86,130.95,130.85,130.87,3300.0,126.9354,127.0227,126.9257,126.9451,3300.0
2015-05-26 12:00:00,130.9,131.16,130.9,131.15,9300.0,126.9742,127.2264,126.9742,127.2167,9300.0
2015-05-26 12:05:00,131.15,131.17,131.03,131.08,7000.0,127.2167,127.2361,127.1003,127.1488,7000.0
2015-05-26 12:10:00,131.04,131.13,131.01,131.03,7600.0,127.11,127.1973,127.0809,127.1003,7600.0
2015-05-26 12:15:00,131.04,131.09,131.0,131.09,6800.0,127.11,127.1585,127.0712,127.1585,6800.0
2015-05-26 12:20:00,131.09,131.14,131.08,131.12,3200.0,127.1585,127.207,127.1488,127.1876,3200.0
2015-05-26 12:25:00,131.12,131.12,131.02,131.07,3500.0,127.1876,127.1876,127.0906,127.1391,3500.0
2015-05-26 12:30:00,131.09,131.09,130.98,131.04,7500.0,127.1585,127.1585,127.0518,127.11,7500.0
2015-05-26 12:35:00,131.06,131.14,131.0,131.06,9700.0,127.1294,127.207,127.0712,127.1294,9700.0
2015-05-26 12:40:00,131.07,131.09,131.02,131.06,6500.0,127.1391,127.1585,127.0906,127.1294,6500.0
2015-05-26 12:45:00,131.06,131.06,131.0,131.05,6100.0,127.1294,127.1294,127.0712,127.1197,6100.0
2015-05-26 12:50:00,131.04,131.05,130.92,130.96,10800.0,127.11,127.1197,126.9936,127.0324,10800.0
2015-05-26 12:55:00,130.95,130.96,130.75,130.75,6400.0,127.0227,127.0324,126.8287,126.8287,6400.0
2015-05-26 13:00:00,130.74,130.77,130.65,130.66,6200.0,126.819,126.8481,126.7317,126.7414,6200.0
2015-05-26 13:05:00,130.65,130.65,130.5,130.53,10900.0,126.7317,126.7317,126.5862,126.6153,10900.0
2015-05-26 13:10:00,130.53,130.6,130.52,130.6,4700.0,126.6153,126.6832,126.6056,126.6832,4700.0
2015-05-26 13:15:00,130.57,130.57,130.43,130.45,13800.0,126.6541,126.6541,126.5183,126.5377,13800.0
2015-05-26 13:20:00,130.47,130.47,130.42,130.47,12500.0,126.5571,126.5571,126.5086,126.5571,12500.0
2015-05-26 13:25:00,130.47,130.55,130.47,130.5,7100.0,126.5571,126.6347,126.5571,126.5862,7100.0
2015-05-26 13:30:00,130.5,130.51,130.39,130.41,5600.0,126.5862,126.5959,126.4795,126.4989,5600.0
2015-05-26 13:35:00,130.42,130.43,130.29,130.32,8800.0,126.5086,126.5183,126.3825,126.4116,8800.0
2015-05-26 13:40:00,130.32,130.36,130.28,130.29,16200.0,126.4116,126.4504,126.3728,126.3825,16200.0
2015-05-26 13:45:00,130.3,130.36,130.27,130.35,8600.0,126.3922,126.4504,126.3631,126.4407,8600.0
2015-05-26 13:50:00,130.33,130.36,130.27,130.32,9900.0,126.4213,126.4504,126.3631,126.4116,9900.0
2015-05-26 13:55:00,130.31,130.31,130.13,130.21,17700.0,126.4019,126.4019,126.2273,126.3049,17700.0
2015-05-26 14:00:00,130.23,130.25,130.21,130.23,4200.0,126.3243,126.3437,126.3049,126.3243,4200.0
2015-05-26 14:05:00,130.23,130.23,130.18,130.21,5400.0,126.3243,126.3243,126.2758,126.3049,5400.0
2015-05-26 14:10:00,130.21,130.27,130.19,130.23,5300.0,126.3049,126.3631,126.2855,126.3243,5300.0
2015-05-26 14:15:00,130.21,130.34,130.15,130.34,8300.0,126.3049,126.431,126.2467,126.431,8300.0
2015-05-26 14:20:00,130.31,130.31,130.17,130.17,7800.0,126.4019,126.4019,126.2661,126.2661,7800.0
2015-05-26 14:25:00,130.16,130.29,130.12,130.15,6700.0,126.2564,126.3825,126.2176,126.2467,6700.0
2015-05-26 14:30:00,130.16,130.28,130.14,130.14,7400.0,126.2564,126.3728,126.237,126.237,7400.0
2015-05-26 14:35:00,130.15,130.17,130.06,130.1,10900.0,126.2467,126.2661,126.1594,126.1982,10900.0
2015-05-26 14:40:00,130.08,130.14,130.07,130.08,7000.0,126.1788,126.237,126.1691,126.1788,7000.0
2015-05-26 14:45:00,130.09,130.15,130.04,130.04,5500.0,126.1885,126.2467,126.14,126.14,5500.0
2015-05-26 14:50:00,130.02,130.05,129.87,129.87,15700.0,126.1206,126.1497,125.9751,125.9751,15700.0
2015-05-26 14:55:00,129.86,129.9,129.81,129.83,10600.0,125.9654,126.0042,125.9169,125.9363,10600.0
2015-05-26 15:00:00,129.82,129.95,129.82,129.95,8000.0,125.9266,126.0527,125.9266,126.0527,8000.0
2015-05-26 15:05:00,129.93,130.0,129.88,129.96,11800.0,126.0333,126.1012,125.9848,126.0624,11800.0
2015-05-26 15:10:00,129.93,129.99,129.87,129.95,10900.0,126.0333,126.0915,125.9751,126.0527,10900.0
2015-05-26 15:15:00,129.96,130.11,129.96,129.96,13300.0,126.0624,126.2079,126.0624,126.0624,13300.0
2015-05-26 15:20:00,129.96,130.06,129.91,130.04,14300.0,126.0624,126.1594,126.0139,126.14,14300.0
2015-05-26 15:25:00,130.03,130.04,129.92,129.96,12800.0,126.1303,126.14,126.0236,126.0624,12800.0
2015-05-26 15:30:00,129.97,129.99,129.82,129.95,24200.0,126.0721,126.0915,125.9266,126.0527,24200.0
2015-05-26 15:35:00,129.96,130.05,129.91,129.95,20100.0,126.0624,126.1497,126.0139,126.0527,20100.0
2015-05-26 15:40:00,129.95,130.02,129.89,129.94,26600.0,126.0527,126.1206,125.9945,126.043,26600.0
2015-05-26 15:45:00,129.93,130.02,129.87,129.99,63500.0,126.0333,126.1206,125.9751,126.0915,63500.0
2015-05-26 15:50:00,129.98,130.03,129.88,130.02,47400.0,126.0818,126.1303,125.9848,126.1206,47400.0
2015-05-26 15:55:00,130.01,130.05,129.82,129.84,129300.0,126.1109,126.1497,125.9266,125.946,129300.0
2015-05-27 09:30:00,130.51,130.62,129.93,129.93,26500.0,126.5959,126.7026,126.0333,126.0333,26500.0
2015-05-27 09:35:00,130.04,130.28,130.0,130.06,12000.0,126.14,126.3728,126.1012,126.1594,12000.0
2015-05-27 09:40:00,130.1,130.51,130.1,130.44,14900.0,126.1982,126.5959,126.1982,126.528,14900.0
2015-05-27 09:45:00,130.4,130.47,130.36,130.44,7600.0,126.4892,126.5571,126.4504,126.528,7600.0
2015-05-27 09:50:00,130.42,130.55,130.36,130.38,24000.0,126.5086,126.6347,126.4504,126.4698,24000.0
2015-05-27 09:55:00,130.4,130.44,130.16,130.42,23800.0,126.4892,126.528,126.2564,126.5086,23800.0
2015-05-27 10:00:00,130.49,130.62,130.33,130.4,16300.0,126.5765,126.7026,126.4213,126.4892,16300.0
2015-05-27 10:05:00,130.39,130.55,130.39,130.52,8000.0,126.4795,126.6347,126.4795,126.6056,8000.0
2015-05-27 10:10:00,130.53,130.55,130.39,130.42,8900.0,126.6153,126.6347,126.4795,126.5086,8900.0
2015-05-27 10:15:00,130.38,130.41,130.2,130.31,12700.0,126.4698,126.4989,126.2952,126.4019,12700.0
2015-05-27 10:20:00,130.28,130.55,130.28,130.5,18200.0,126.3728,126.6347,126.3728,126.5862,18200.0
2015-05-27 10:25:00,130.55,130.66,130.48,130.58,14300.0,126.6347,126.7414,126.5668,126.6638,14300.0
2015-05-27 10:30:00,130.59,130.84,130.58,130.76,14900.0,126.6735,126.916,126.6638,126.8384,14900.0
2015-05-27 10:35:00,130.74,130.79,130.65,130.65,25100.0,126.819,126.8675,126.7317,126.7317,25100.0
2015-05-27 10:40:00,130.69,130.81,130.68,130.77,8900.0,126.7705,126.8869,126.7608,126.8481,8900.0
2015-05-27 10:45:00,130.77,130.79,130.66,130.69,3500.0,126.8481,126.8675,126.7414,126.7705,3500.0
2015-05-27 10:50:00,130.69,130.79,130.69,130.76,15400.0,126.7705,126.8675,126.7705,126.8384,15400.0
2015-05-27 10:55:00,130.74,130.85,130.74,130.85,7900.0,126.819,126.9257,126.819,126.9257,7900.0
2015-05-27 11:00:00,130.85,130.99,130.82,130.97,16900.0,126.9257,127.0615,126.8966,127.0421,16900.0
2015-05-27 11:05:00,130.96,131.0,130.92,131.0,6900.0,127.0324,127.0712,126.9936,127.0712,6900.0
2015-05-27 11:10:00,131.01,131.03,130.95,131.01,15700.0,127.0809,127.1003,127.0227,127.0809,15700.0
2015-05-27 11:15:00,131.01,131.04,130.88,131.02,6200.0,127.0809,127.11,126.9548,127.0906,6200.0
2015-05-27 11:20:00,131.01,131.01,130.8,130.88,19900.0,127.0809,127.0809,126.8772,126.9548,19900.0
2015-05-27 11:25:00,130.88,131.01,130.83,131.0,12000.0,126.9548,127.0809,126.9063,127.0712,12000.0
2015-05-27 11:30:00,131.0,131.04,130.93,131.0,10600.0,127.0712,127.11,127.0033,127.0712,10600.0
2015-05-27 11:35:00,131.02,131.06,130.96,130.99,4700.0,127.0906,127.1294,127.0324,127.0615,4700.0
2015-05-27 11:40:00,130.99,131.04,130.95,130.99,11500.0,127.0615,127.11,127.0227,127.0615,11500.0
2015-05-27 11:45:00,130.95,130.99,130.88,130.89,11200.0,127.0227,127.0615,126.9548,126.9645,11200.0
2015-05-27 11:50:00,130.9,131.0,130.9,131.0,6000.0,126.9742,127.0712,126.9742,127.0712,6000.0
2015-05-27 11:55:00,130.97,130.97,130.88,130.9,5000.0,127.0421,127.0421,126.9548,126.9742,5000.0
2015-05-27 12:00:00,130.89,130.95,130.89,130.89,5000.0,126.9645,127.0227,126.9645,126.9645,5000.0
2015-05-27 12:05:00,130.89,130.93,130.86,130.92,4800.0,126.9645,127.0033,126.9354,126.9936,4800.0
2015-05-27 12:10:00,130.93,130.95,130.85,130.87,3800.0,127.0033,127.0227,126.9257,126.9451,3800.0
2015-05-27 12:15:00,130.83,130.95,130.83,130.94,5300.0,126.9063,127.0227,126.9063,127.013,5300.0
2015-05-27 12:20:00,130.95,130.96,130.87,130.89,16300.0,127.0227,127.0324,126.9451,126.9645,16300.0
2015-05-27 12:25:00,130.9,131.02,130.88,130.98,18600.0,126.9742,127.0906,126.9548,127.0518,18600.0
2015-05-27 12:30:00,131.0,131.0,130.97,130.98,5300.0,127.0712,127.0712,127.0421,127.0518,5300.0
2015-05-27 12:35:00,130.97,130.98,130.93,130.94,6800.0,127.0421,127.0518,127.0033,127.013,6800.0
2015-05-27 12:40:00,130.95,131.02,130.93,131.0,16400.0,127.0227,127.0906,127.0033,127.0712,16400.0
2015-05-27 12:45:00,130.99,131.03,130.98,131.01,14500.0,127.0615,127.1003,127.0518,127.0809,14500.0
2015-05-27 12:50:00,131.0,131.02,130.94,130.94,8600.0,127.0712,127.0906,127.013,127.013,8600.0
2015-05-27 12:55:00,130.95,131.02,130.95,131.0,5200.0,127.0227,127.0906,127.0227,127.0712,5200.0
2015-05-27 13:00:00,131.01,131.03,130.98,131.0,9700.0,127.0809,127.1003,127.0518,127.0712,9700.0
2015-05-27 13:05:00,131.01,131.02,130.96,131.01,8700.0,127.0809,127.0906,127.0324,127.0809,8700.0
2015-05-27 13:10:00,131.01,131.11,131.0,131.1,12600.0,127.0809,127.1779,127.0712,127.1682,12600.0
2015-05-27 13:15:00,131.09,131.13,131.06,131.12,9200.0,127.1585,127.1973,127.1294,127.1876,9200.0
2015-05-27 13:20:00,131.12,131.14,131.08,131.08,12000.0,127.1876,127.207,127.1488,127.1488,12000.0
2015-05-27 13:25:00,131.1,131.12,131.07,131.1,8900.0,127.1682,127.1876,127.1391,127.1682,8900.0
2015-05-27 13:30:00,131.11,131.12,131.08,131.11,9500.0,127.1779,127.1876,127.1488,127.1779,9500.0
2015-05-27 13:35:00,131.12,131.14,131.06,131.12,11800.0,127.1876,127.207,127.1294,127.1876,11800.0
2015-05-27 13:40:00,131.12,131.13,131.05,131.08,8500.0,127.1876,127.1973,127.1197,127.1488,8500.0
2015-05-27 13:45:00,131.09,131.09,131.02,131.02,4800.0,127.1585,127.1585,127.0906,127.0906,4800.0
2015-05-27 13:50:00,131.02,131.06,131.01,131.04,6300.0,127.0906,127.1294,127.0809,127.11,6300.0
2015-05-27 13:55:00,131.05,131.06,130.99,131.02,8000.0,127.1197,127.1294,127.0615,127.0906,8000.0
2015-05-27 14:00:00,131.03,131.04,130.97,131.0,10700.0,127.1003,127.11,127.0421,127.0712,10700.0
2015-05-27 14:05:00,130.99,131.01,130.96,130.97,20500.0,127.0615,127.0809,127.0324,127.0421,20500.0
2015-05-27 14:10:00,130.98,131.0,130.94,130.97,5300.0,127.0518,127.0712,127.013,127.0421,5300.0
2015-05-27 14:15:00,130.98,131.01,130.97,131.0,9400.0,127.0518,127.0809,127.0421,127.0712,9400.0
2015-05-27 14:20:00,131.0,131.0,130.97,130.97,5800.0,127.0712,127.0712,127.0421,127.0421,5800.0
2015-05-27 14:25:00,130.97,130.99,130.96,130.97,10500.0,127.0421,127.0615,127.0324,127.0421,10500.0
2015-05-27 14:30:00,130.97,131.02,130.96,130.97,4600.0,127.0421,127.0906,127.0324,127.0421,4600.0
2015-05-27 14:35:00,130.97,130.99,130.94,130.95,6500.0,127.0421,127.0615,127.013,127.0227,6500.0
2015-05-27 14:40:00,130.96,131.02,130.92,131.02,9000.0,127.0324,127.0906,126.9936,127.0906,9000.0
2015-05-27 14:45:00,131.01,131.01,130.89,130.96,6500.0,127.0809,127.0809,126.9645,127.0324,6500.0
2015-05-27 14:50:00,130.96,130.96,130.86,130.88,9300.0,127.0324,127.0324,126.9354,126.9548,9300.0
2015-05-27 14:55:00,130.89,130.98,130.89,130.98,6000.0,126.9645,127.0518,126.9645,127.0518,6000.0
2015-05-27 15:00:00,130.98,131.0,130.95,130.95,15400.0,127.0518,127.0712,127.0227,127.0227,15400.0
2015-05-27 15:05:00,130.95,131.0,130.95,131.0,28200.0,127.0227,127.0712,127.0227,127.0712,28200.0
2015-05-27 15:10:00,131.0,131.01,130.97,131.0,14300.0,127.0712,127.0809,127.0421,127.0712,14300.0
2015-05-27 15:15:00,131.0,131.03,130.98,130.99,28200.0,127.0712,127.1003,127.0518,127.0615,28200.0
2015-05-27 15:20:00,130.98,130.98,130.91,130.94,10300.0,127.0518,127.0518,126.9839,127.013,10300.0
2015-05-27 15:25:00,130.94,130.96,130.89,130.94,18200.0,127.013,127.0324,126.9645,127.013,18200.0
2015-05-27 15:30:00,130.93,130.94,130.83,130.94,14400.0,127.0033,127.013,126.9063,127.013,14400.0
2015-05-27 15:35:00,130.94,131.02,130.93,131.01,20500.0,127.013,127.0906,127.0033,127.0809,20500.0
2015-05-27 15:40:00,131.01,131.02,130.96,130.97,20700.0,127.0809,127.0906,127.0324,127.0421,20700.0
2015-05-27 15:45:00,130.98,131.01,130.97,130.99,43800.0,127.0518,127.0809,127.0421,127.0615,43800.0
2015-05-27 15:50:00,131.0,131.01,130.96,130.96,48100.0,127.0712,127.0809,127.0324,127.0324,48100.0
2015-05-27 15:55:00,130.96,131.08,130.96,130.97,66100.0,127.0324,127.1488,127.0324,127.0421,66100.0
2015-05-28 09:30:00,130.7,130.89,130.23,130.25,44900.0,126.7802,126.9645,126.3243,126.3437,44900.0
2015-05-28 09:35:00,130.26,130.77,130.25,130.42,16000.0,126.3534,126.8481,126.3437,126.5086,16000.0
2015-05-28 09:40:00,130.42,130.51,130.29,130.4,15200.0,126.5086,126.5959,126.3825,126.4892,15200.0
2015-05-28 09:45:00,130.36,130.39,130.21,130.28,16400.0,126.4504,126.4795,126.3049,126.3728,16400.0
2015-05-28 09:50:00,130.24,130.34,130.21,130.23,13900.0,126.334,126.431,126.3049,126.3243,13900.0
2015-05-28 09:55:00,130.21,130.24,129.96,130.01,10900.0,126.3049,126.334,126.0624,126.1109,10900.0
2015-05-28 10:00:00,130.05,130.14,130.0,130.1,8900.0,126.1497,126.237,126.1012,126.1982,8900.0
2015-05-28 10:05:00,130.09,130.24,130.08,130.23,4700.0,126.1885,126.334,126.1788,126.3243,4700.0
2015-05-28 10:10:00,130.24,130.24,130.0,130.08,4400.0,126.334,126.334,126.1012,126.1788,4400.0
2015-05-28 10:15:00,130.03,130.19,130.03,130.12,6200.0,126.1303,126.2855,126.1303,126.2176,6200.0
2015-05-28 10:20:00,130.11,130.11,129.85,129.87,6700.0,126.2079,126.2079,125.9557,125.9751,6700.0
2015-05-28 10:25:00,129.88,130.02,129.88,129.89,3700.0,125.9848,126.1206,125.9848,125.9945,3700.0
2015-05-28 10:30:00,129.86,129.89,129.8,129.83,3200.0,125.9654,125.9945,125.9072,125.9363,3200.0
2015-05-28 10:35:00,129.83,129.83,129.63,129.69,10300.0,125.9363,125.9363,125.7423,125.8005,10300.0
2015-05-28 10:40:00,129.68,129.8,129.67,129.8,6600.0,125.7908,125.9072,125.7811,125.9072,6600.0
2015-05-28 10:45:00,129.79,129.79,129.72,129.78,2100.0,125.8975,125.8975,125.8296,125.8878,2100.0
2015-05-28 10:50:00,129.79,129.79,129.67,129.7,4600.0,125.8975,125.8975,125.7811,125.8102,4600.0
2015-05-28 10:55:00,129.73,129.79,129.66,129.66,3700.0,125.8393,125.8975,125.7714,125.7714,3700.0
2015-05-28 11:00:00,129.7,129.75,129.54,129.57,7700.0,125.8102,125.8587,125.655,125.6841,7700.0
2015-05-28 11:05:00,129.56,129.69,129.56,129.67,6600.0,125.6744,125.8005,125.6744,125.7811,6600.0
2015-05-28 11:10:00,129.69,129.81,129.65,129.81,11800.0,125.8005,125.9169,125.7617,125.9169,11800.0
2015-05-28 11:15:00,129.83,129.87,129.77,129.84,5600.0,125.9363,125.9751,125.8781,125.946,5600.0
2015-05-28 11:20:00,129.81,129.82,129.73,129.75,5700.0,125.9169,125.9266,125.8393,125.8587,5700.0
2015-05-28 11:25:00,129.73,129.74,129.7,129.74,3400.0,125.8393,125.849,125.8102,125.849,3400.0
2015-05-28 11:30:00,129.76,129.85,129.76,129.85,4800.0,125.8684,125.9557,125.8684,125.9557,4800.0
2015-05-28 11:35:00,129.86,129.86,129.73,129.85,3000.0,125.9654,125.9654,125.8393,125.9557,3000.0
2015-05-28 11:40:00,129.85,129.9,129.85,129.85,5900.0,125.9557,126.0042,125.9557,125.9557,5900.0
2015-05-28 11:45:00,129.85,129.88,129.6,129.63,4900.0,125.9557,125.9848,125.7132,125.7423,4900.0
2015-05-28 11:50:00,129.64,129.7,129.58,129.7,7100.0,125.752,125.8102,125.6938,125.8102,7100.0
2015-05-28 11:55:00,129.71,129.75,129.69,129.75,3500.0,125.8199,125.8587,125.8005,125.8587,3500.0
2015-05-28 12:00:00,129.77,129.83,129.73,129.83,11800.0,125.8781,125.9363,125.8393,125.9363,11800.0
2015-05-28 12:05:00,129.81,129.9,129.8,129.89,5000.0,125.9169,126.0042,125.9072,125.9945,5000.0
2015-05-28 12:10:00,129.9,129.93,129.89,129.9,3800.0,126.0042,126.0333,125.9945,126.0042,3800.0
2015-05-28 12:15:00,129.9,129.97,129.9,129.91,3300.0,126.0042,126.0721,126.0042,126.0139,3300.0
2015-05-28 12:20:00,129.91,130.01,129.91,130.0,2200.0,126.0139,126.1109,126.0139,126.1012,2200.0
2015-05-28 12:25:00,130.01,130.01,129.97,130.0,1700.0,126.1109,126.1109,126.0721,126.1012,1700.0
2015-05-28 12:30:00,130.0,130.03,129.89,129.9,4400.0,126.1012,126.1303,125.9945,126.0042,4400.0
2015-05-28 12:35:00,129.91,129.91,129.83,129.9,3800.0,126.0139,126.0139,125.9363,126.0042,3800.0
2015-05-28 12:40:00,129.93,130.0,129.91,129.99,4100.0,126.0333,126.1012,126.0139,126.0915,4100.0
2015-05-28 12:45:00,129.97,130.0,129.92,130.0,4900.0,126.0721,126.1012,126.0236,126.1012,4900.0
2015-05-28 12:50:00,130.01,130.02,129.98,129.98,2100.0,126.1109,126.1206,126.0818,126.0818,2100.0
2015-05-28 12:55:00,129.99,130.01,129.94,129.96,6800.0,126.0915,126.1109,126.043,126.0624,6800.0
2015-05-28 13:00:00,129.94,129.99,129.92,129.98,2800.0,126.043,126.0915,126.0236,126.0818,2800.0
2015-05-28 13:05:00,130.0,130.04,129.95,129.95,7400.0,126.1012,126.14,126.0527,126.0527,7400.0
2015-05-28 13:10:00,129.97,130.0,129.95,129.95,5100.0,126.0721,126.1012,126.0527,126.0527,5100.0
2015-05-28 13:15:00,129.96,130.0,129.83,129.93,6600.0,126.0624,126.1012,125.9363,126.0333,6600.0
2015-05-28 13:20:00,129.95,129.95,129.84,129.85,3900.0,126.0527,126.0527,125.946,125.9557,3900.0
2015-05-28 13:25:00,129.86,129.94,129.86,129.89,3800.0,125.9654,126.043,125.9654,125.9945,3800.0
2015-05-28 13:30:00,129.88,129.91,129.78,129.82,5600.0,125.9848,126.0139,125.8878,125.9266,5600.0
2015-05-28 13:35:00,129.85,129.92,129.85,129.9,4600.0,125.9557,126.0236,125.9557,126.0042,4600.0
2015-05-28 13:40:00,129.9,129.94,129.89,129.9,7100.0,126.0042,126.043,125.9945,126.0042,7100.0
2015-05-28 13:45:00,129.91,129.98,129.9,129.98,8900.0,126.0139,126.0818,126.0042,126.0818,8900.0
2015-05-28 13:50:00,129.98,130.05,129.97,130.03,4300.0,126.0818,126.1497,126.0721,126.1303,4300.0
2015-05-28 13:55:00,130.04,130.05,129.92,129.92,4100.0,126.14,126.1497,126.0236,126.0236,4100.0
2015-05-28 14:00:00,129.94,129.97,129.92,129.93,3400.0,126.043,126.0721,126.0236,126.0333,3400.0
2015-05-28 14:05:00,129.94,129.97,129.92,129.95,8800.0,126.043,126.0721,126.0236,126.0527,8800.0
2015-05-28 14:10:00,129.96,129.97,129.9,129.9,5500.0,126.0624,126.0721,126.0042,126.0042,5500.0
2015-05-28 14:15:00,129.92,129.97,129.92,129.94,4400.0,126.0236,126.0721,126.0236,126.043,4400.0
2015-05-28 14:20:00,129.95,130.05,129.95,130.0,13800.0,126.0527,126.1497,126.0527,126.1012,13800.0
2015-05-28 14:25:00,130.0,130.07,129.99,130.06,8600.0,126.1012,126.1691,126.0915,126.1594,8600.0
2015-05-28 14:30:00,130.07,130.07,129.99,129.99,6400.0,126.1691,126.1691,126.0915,126.0915,6400.0
2015-05-28 14:35:00,130.0,130.1,129.99,130.03,7500.0,126.1012,126.1982,126.0915,126.1303,7500.0
2015-05-28 14:40:00,130.03,130.05,129.99,130.05,5200.0,126.1303,126.1497,126.0915,126.1497,5200.0
2015-05-28 14:45:00,130.05,130.06,130.01,130.04,5900.0,126.1497,126.1594,126.1109,126.14,5900.0
2015-05-28 14:50:00,130.04,130.06,130.0,130.0,6000.0,126.14,126.1594,126.1012,126.1012,6000.0
2015-05-28 14:55:00,130.0,130.02,129.95,130.0,7300.0,126.1012,126.1206,126.0527,126.1012,7300.0
2015-05-28 15:00:00,129.99,130.1,129.97,130.05,9500.0,126.0915,126.1982,126.0721,126.1497,9500.0
2015-05-28 15:05:00,130.05,130.08,130.0,130.02,4800.0,126.1497,126.1788,126.1012,126.1206,4800.0
2015-05-28 15:10:00,130.02,130.06,130.01,130.05,11900.0,126.1206,126.1594,126.1109,126.1497,11900.0
2015-05-28 15:15:00,130.05,130.09,130.01,130.05,9600.0,126.1497,126.1885,126.1109,126.1497,9600.0
2015-05-28 15:20:00,130.05,130.06,129.91,129.94,14200.0,126.1497,126.1594,126.0139,126.043,14200.0
2015-05-28 15:25:00,129.95,129.96,129.87,129.93,19900.0,126.0527,126.0624,125.9751,126.0333,19900.0
2015-05-28 15:30:00,129.93,130.04,129.93,130.03,16200.0,126.0333,126.14,126.0333,126.1303,16200.0
2015-05-28 15:35:00,130.03,130.05,129.99,130.05,14000.0,126.1303,126.1497,126.0915,126.1497,14000.0
2015-05-28 15:40:00,130.06,130.1,130.03,130.04,16500.0,126.1594,126.1982,126.1303,126.14,16500.0
2015-05-28 15:45:00,130.03,130.16,130.0,130.15,21000.0,126.1303,126.2564,126.1012,126.2467,21000.0
2015-05-28 15:50:00,130.14,130.19,130.13,130.19,21100.0,126.237,126.2855,126.2273,126.2855,21100.0
2015-05-28 15:55:00,130.19,130.24,130.14,130.15,60300.0,126.2855,126.334,126.237,126.2467,60300.0
2015-05-29 09:30:00,130.24,130.25,129.69,129.69,24500.0,126.334,126.3437,125.8005,125.8005,24500.0
2015-05-29 09:35:00,129.82,129.85,129.68,129.84,10100.0,125.9266,125.9557,125.7908,125.946,10100.0
2015-05-29 09:40:00,129.79,130.14,129.79,129.98,6200.0,125.8975,126.237,125.8975,126.0818,6200.0
2015-05-29 09:45:00,129.84,130.01,129.62,129.89,6400.0,125.946,126.1109,125.7326,125.9945,6400.0
2015-05-29 09:50:00,129.91,130.16,129.84,129.85,17100.0,126.0139,126.2564,125.946,125.9557,17100.0
2015-05-29 09:55:00,129.87,130.11,129.87,129.87,9100.0,125.9751,126.2079,125.9751,125.9751,9100.0
2015-05-29 10:00:00,129.85,130.04,129.78,129.81,7200.0,125.9557,126.14,125.8878,125.9169,7200.0
2015-05-29 10:05:00,129.79,129.79,129.6,129.6,4700.0,125.8975,125.8975,125.7132,125.7132,4700.0
2015-05-29 10:10:00,129.61,129.66,129.55,129.57,5700.0,125.7229,125.7714,125.6647,125.6841,5700.0
2015-05-29 10:15:00,129.54,129.63,129.52,129.63,5700.0,125.655,125.7423,125.6356,125.7423,5700.0
2015-05-29 10:20:00,129.61,129.72,129.6,129.65,3700.0,125.7229,125.8296,125.7132,125.7617,3700.0
2015-05-29 10:25:00,129.66,129.7,129.35,129.35,10300.0,125.7714,125.8102,125.4707,125.4707,10300.0
2015-05-29 10:30:00,129.33,129.44,129.29,129.41,5200.0,125.4513,125.558,125.4125,125.5289,5200.0
2015-05-29 10:35:00,129.41,129.49,129.35,129.45,10800.0,125.5289,125.6065,125.4707,125.5677,10800.0
2015-05-29 10:40:00,129.46,129.51,129.26,129.29,11900.0,125.5774,125.6259,125.3834,125.4125,11900.0
2015-05-29 10:45:00,129.31,129.34,129.27,129.29,12900.0,125.4319,125.461,125.3931,125.4125,12900.0
2015-05-29 10:50:00,129.29,129.4,129.25,129.4,11700.0,125.4125,125.5192,125.3737,125.5192,11700.0
2015-05-29 10:55:00,129.39,129.43,129.33,129.43,11300.0,125.5095,125.5483,125.4513,125.5483,11300.0
2015-05-29 11:00:00,129.41,129.54,129.4,129.54,58600.0,125.5289,125.655,125.5192,125.655,58600.0
2015-05-29 11:05:00,129.56,129.6,129.53,129.56,8400.0,125.6744,125.7132,125.6453,125.6744,8400.0
2015-05-29 11:10:00,129.6,129.69,129.59,129.59,3300.0,125.7132,125.8005,125.7035,125.7035,3300.0
2015-05-29 11:15:00,129.55,129.81,129.55,129.8,8000.0,125.6647,125.9169,125.6647,125.9072,8000.0
2015-05-29 11:20:00,129.8,129.8,129.65,129.67,12700.0,125.9072,125.9072,125.7617,125.7811,12700.0
2015-05-29 11:25:00,129.67,129.67,129.49,129.49,5000.0,125.7811,125.7811,125.6065,125.6065,5000.0
2015-05-29 11:30:00,129.48,129.62,129.48,129.62,7000.0,125.5968,125.7326,125.5968,125.7326,7000.0
2015-05-29 11:35:00,129.61,129.63,129.43,129.5,12900.0,125.7229,125.7423,125.5483,125.6162,12900.0
2015-05-29 11:40:00,129.55,129.83,129.55,129.78,6700.0,125.6647,125.9363,125.6647,125.8878,6700.0
2015-05-29 11:45:00,129.79,129.96,129.79,129.96,2100.0,125.8975,126.0624,125.8975,126.0624,2100.0
2015-05-29 11:50:00,129.96,130.08,129.91,130.08,11200.0,126.0624,126.1788,126.0139,126.1788,11200.0
2015-05-29 11:55:00,130.06,130.06,129.95,129.97,4700.0,126.1594,126.1594,126.0527,126.0721,4700.0
2015-05-29 12:00:00,129.99,130.03,129.94,129.97,20300.0,126.0915,126.1303,126.043,126.0721,20300.0
2015-05-29 12:05:00,129.97,130.02,129.93,130.0,6800.0,126.0721,126.1206,126.0333,126.1012,6800.0
2015-05-29 12:10:00,130.0,130.02,129.86,129.86,5600.0,126.1012,126.1206,125.9654,125.9654,5600.0
2015-05-29 12:15:00,129.87,129.94,129.85,129.94,3000.0,125.9751,126.043,125.9557,126.043,3000.0
2015-05-29 12:20:00,129.97,130.0,129.93,130.0,4000.0,126.0721,126.1012,126.0333,126.1012,4000.0
2015-05-29 12:25:00,130.0,130.03,129.97,129.98,12000.0,126.1012,126.1303,126.0721,126.0818,12000.0
2015-05-29 12:30:00,129.99,130.04,129.98,130.0,12900.0,126.0915,126.14,126.0818,126.1012,12900.0
2015-05-29 12:35:00,130.0,130.03,129.96,130.0,11600.0,126.1012,126.1303,126.0624,126.1012,11600.0
2015-05-29 12:40:00,130.0,130.03,129.98,130.02,7700.0,126.1012,126.1303,126.0818,126.1206,7700.0
2015-05-29 12:45:00,130.03,130.1,130.03,130.06,7300.0,126.1303,126.1982,126.1303,126.1594,7300.0
2015-05-29 12:50:00,130.06,130.06,129.88,129.91,4900.0,126.1594,126.1594,125.9848,126.0139,4900.0
2015-05-29 12:55:00,129.92,129.98,129.86,129.89,6400.0,126.0236,126.0818,125.9654,125.9945,6400.0
2015-05-29 13:00:00,129.89,129.97,129.89,129.96,6900.0,125.9945,126.0721,125.9945,126.0624,6900.0
2015-05-29 13:05:00,129.96,130.0,129.92,129.98,6400.0,126.0624,126.1012,126.0236,126.0818,6400.0
2015-05-29 13:10:00,130.0,130.14,129.99,130.11,14000.0,126.1012,126.237,126.0915,126.2079,14000.0
2015-05-29 13:15:00,130.11,130.16,130.05,130.16,9000.0,126.2079,126.2564,126.1497,126.2564,9000.0
2015-05-29 13:20:00,130.16,130.21,130.08,130.09,15500.0,126.2564,126.3049,126.1788,126.1885,15500.0
2015-05-29 13:25:00,130.1,130.15,130.1,130.14,12000.0,126.1982,126.2467,126.1982,126.237,12000.0
2015-05-29 13:30:00,130.15,130.16,130.06,130.09,9300.0,126.2467,126.2564,126.1594,126.1885,9300.0
2015-05-29 13:35:00,130.09,130.14,130.07,130.09,17100.0,126.1885,126.237,126.1691,126.1885,17100.0
2015-05-29 13:40:00,130.1,130.17,130.04,130.17,19500.0,126.1982,126.2661,126.14,126.2661,19500.0
2015-05-29 13:45:00,130.17,130.19,130.12,130.14,6200.0,126.2661,126.2855,126.2176,126.237,6200.0
2015-05-29 13:50:00,130.13,130.13,130.05,130.05,6900.0,126.2273,126.2273,126.1497,126.1497,6900.0
2015-05-29 13:55:00,130.06,130.11,130.05,130.06,9200.0,126.1594,126.2079,126.1497,126.1594,9200.0
2015-05-29 14:00:00,130.05,130.06,129.93,129.94,14100.0,126.1497,126.1594,126.0333,126.043,14100.0
2015-05-29 14:05:00,129.94,129.94,129.87,129.9,15800.0,126.043,126.043,125.9751,126.0042,15800.0
2015-05-29 14:10:00,129.9,129.91,129.75,129.8,11900.0,126.0042,126.0139,125.8587,125.9072,11900.0
2015-05-29 14:15:00,129.8,129.8,129.72,129.75,14600.0,125.9072,125.9072,125.8296,125.8587,14600.0
2015-05-29 14:20:00,129.74,129.75,129.58,129.59,13100.0,125.849,125.8587,125.6938,125.7035,13100.0
2015-05-29 14:25:00,129.59,129.62,129.54,129.56,12400.0,125.7035,125.7326,125.655,125.6744,12400.0
2015-05-29 14:30:00,129.55,129.63,129.5,129.59,9900.0,125.6647,125.7423,125.6162,125.7035,9900.0
2015-05-29 14:35:00,129.6,129.62,129.49,129.54,12400.0,125.7132,125.7326,125.6065,125.655,12400.0
2015-05-29 14:40:00,129.54,129.54,129.36,129.39,19000.0,125.655,125.655,125.4804,125.5095,19000.0
2015-05-29 14:45:00,129.4,129.4,129.28,129.3,20900.0,125.5192,125.5192,125.4028,125.4222,20900.0
2015-05-29 14:50:00,129.3,129.47,129.26,129.47,15600.0,125.4222,125.5871,125.3834,125.5871,15600.0
2015-05-29 14:55:00,129.48,129.49,129.38,129.46,13800.0,125.5968,125.6065,125.4998,125.5774,13800.0
2015-05-29 15:00:00,129.46,129.6,129.44,129.57,11600.0,125.5774,125.7132,125.558,125.6841,11600.0
2015-05-29 15:05:00,129.55,129.76,129.52,129.74,11500.0,125.6647,125.8684,125.6356,125.849,11500.0
2015-05-29 15:10:00,129.74,129.82,129.71,129.78,18600.0,125.849,125.9266,125.8199,125.8878,18600.0
2015-05-29 15:15:00,129.79,129.81,129.64,129.64,15100.0,125.8975,125.9169,125.752,125.752,15100.0
2015-05-29 15:20:00,129.64,129.66,129.55,129.63,20600.0,125.752,125.7714,125.6647,125.7423,20600.0
2015-05-29 15:25:00,129.64,129.73,129.63,129.7,22900.0,125.752,125.8393,125.7423,125.8102,22900.0
2015-05-29 15:30:00,129.72,129.8,129.66,129.72,18900.0,125.8296,125.9072,125.7714,125.8296,18900.0
2015-05-29 15:35:00,129.74,129.77,129.71,129.74,16300.0,125.849,125.8781,125.8199,125.849,16300.0
2015-05-29 15:40:00,129.74,129.82,129.7,129.72,38700.0,125.849,125.9266,125.8102,125.8296,38700.0
2015-05-29 15:45:00,129.72,129.77,129.68,129.75,20900.0,125.8296,125.8781,125.7908,125.8587,20900.0
2015-05-29 15:50:00,129.75,129.75,129.66,129.72,35500.0,125.8587,125.8587,125.7714,125.8296,35500.0
2015-05-29 15:55:00,129.72,129.78,129.66,129.69,222500.0,125.8296,125.8878,125.7714,125.8005,222500.0
2015-06-01 09:30:00,129.84,129.94,129.2,129.2,40300.0,125.946,126.043,125.3252,125.3252,40300.0
2015-06-01 09:35:00,129.2,129.26,129.0,129.09,17070.0,125.3252,125.3834,125.1312,125.2185,17070.0
2015-06-01 09:40:00,129.07,129.22,129.0,129.0,17805.0,125.1991,125.3446,125.1312,125.1312,17805.0
2015-06-01 09:45:00,129.0,129.03,128.78,128.88,10665.0,125.1312,125.1603,124.9178,125.0148,10665.0
2015-06-01 09:50:00,128.82,129.02,128.75,128.97,8842.0,124.9566,125.1506,124.8887,125.1021,8842.0
2015-06-01 09:55:00,128.97,129.11,128.97,129.11,10042.0,125.1021,125.2379,125.1021,125.2379,10042.0
2015-06-01 10:00:00,129.07,129.55,129.06,129.37,10073.0,125.1991,125.6647,125.1894,125.4901,10073.0
2015-06-01 10:05:00,129.31,129.36,129.08,129.25,10558.0,125.4319,125.4804,125.2088,125.3737,10558.0
2015-06-01 10:10:00,129.24,129.24,128.9,128.9,6203.0,125.364,125.364,125.0342,125.0342,6203.0
2015-06-01 10:15:00,128.84,128.85,128.51,128.56,13753.0,124.976,124.9857,124.6559,124.7044,13753.0
2015-06-01 10:20:00,128.59,128.95,128.55,128.95,4279.0,124.7335,125.0827,124.6947,125.0827,4279.0
2015-06-01 10:25:00,128.89,129.05,128.81,129.05,14718.0,125.0245,125.1797,124.9469,125.1797,14718.0
2015-06-01 10:30:00,129.03,129.11,128.88,129.08,13550.0,125.1603,125.2379,125.0148,125.2088,13550.0
2015-06-01 10:35:00,129.08,129.26,128.92,129.17,5348.0,125.2088,125.3834,125.0536,125.2961,5348.0
2015-06-01 10:40:00,129.11,129.11,128.92,128.92,4480.0,125.2379,125.2379,125.0536,125.0536,4480.0
2015-06-01 10:45:00,128.92,129.13,128.86,129.13,6479.0,125.0536,125.2573,124.9954,125.2573,6479.0
2015-06-01 10:50:00,129.13,129.27,129.1,129.18,6458.0,125.2573,125.3931,125.2282,125.3058,6458.0
2015-06-01 10:55:00,129.15,129.46,129.11,129.4,8807.0,125.2767,125.5774,125.2379,125.5192,8807.0
2015-06-01 11:00:00,129.43,129.54,129.41,129.53,7859.0,125.5483,125.655,125.5289,125.6453,7859.0
2015-06-01 11:05:00,129.55,129.57,129.42,129.42,6153.0,125.6647,125.6841,125.5386,125.5386,6153.0
2015-06-01 11:10:00,129.4,129.51,129.38,129.39,12007.0,125.5192,125.6259,125.4998,125.5095,12007.0
2015-06-01 11:15:00,129.37,129.51,129.37,129.46,5765.0,125.4901,125.6259,125.4901,125.5774,5765.0
2015-06-01 11:20:00,129.45,129.61,129.45,129.59,5410.0,125.5677,125.7229,125.5677,125.7035,5410.0
2015-06-01 11:25:00,129.61,129.63,129.4,129.49,8400.0,125.7229,125.7423,125.5192,125.6065,8400.0
2015-06-01 11:30:00,129.48,129.56,129.48,129.5,2500.0,125.5968,125.6744,125.5968,125.6162,2500.0
2015-06-01 11:35:00,129.53,129.59,129.37,129.51,7040.0,125.6453,125.7035,125.4901,125.6259,7040.0
2015-06-01 11:40:00,129.5,129.66,129.43,129.61,3300.0,125.6162,125.7714,125.5483,125.7229,3300.0
2015-06-01 11:45:00,129.61,129.61,129.46,129.48,6100.0,125.7229,125.7229,125.5774,125.5968,6100.0
2015-06-01 11:50:00,129.46,129.51,129.42,129.49,3880.0,125.5774,125.6259,125.5386,125.6065,3880.0
2015-06-01 11:55:00,129.49,129.49,129.39,129.41,5849.0,125.6065,125.6065,125.5095,125.5289,5849.0
2015-06-01 12:00:00,129.41,129.67,129.41,129.65,4860.0,125.5289,125.7811,125.5289,125.7617,4860.0
2015-06-01 12:05:00,129.65,129.69,129.59,129.59,2206.0,125.7617,125.8005,125.7035,125.7035,2206.0
2015-06-01 12:10:00,129.63,129.63,129.56,129.56,3500.0,125.7423,125.7423,125.6744,125.6744,3500.0
2015-06-01 12:15:00,129.53,129.79,129.49,129.77,18798.0,125.6453,125.8975,125.6065,125.8781,18798.0
2015-06-01 12:20:00,129.77,129.77,129.66,129.66,4706.0,125.8781,125.8781,125.7714,125.7714,4706.0
2015-06-01 12:25:00,129.69,129.84,129.66,129.75,4525.0,125.8005,125.946,125.7714,125.8587,4525.0
2015-06-01 12:30:00,129.77,129.84,129.72,129.75,3878.0,125.8781,125.946,125.8296,125.8587,3878.0
2015-06-01 12:35:00,129.72,129.82,129.72,129.81,1044.0,125.8296,125.9266,125.8296,125.9169,1044.0
2015-06-01 12:40:00,129.76,129.79,129.64,129.66,6275.0,125.8684,125.8975,125.752,125.7714,6275.0
2015-06-01 12:45:00,129.7,129.73,129.59,129.6,14093.0,125.8102,125.8393,125.7035,125.7132,14093.0
2015-06-01 12:50:00,129.59,129.62,129.44,129.52,24074.0,125.7035,125.7326,125.558,125.6356,24074.0
2015-06-01 12:55:00,129.54,129.82,129.54,129.8,16588.0,125.655,125.9266,125.655,125.9072,16588.0
2015-06-01 13:00:00,129.78,129.87,129.73,129.75,11853.0,125.8878,125.9751,125.8393,125.8587,11853.0
2015-06-01 13:05:00,129.76,129.76,129.63,129.63,4195.0,125.8684,125.8684,125.7423,125.7423,4195.0
2015-06-01 13:10:00,129.65,129.74,129.63,129.68,5581.0,125.7617,125.849,125.7423,125.7908,5581.0
2015-06-01 13:15:00,129.68,129.72,129.61,129.61,4170.0,125.7908,125.8296,125.7229,125.7229,4170.0
2015-06-01 13:20:00,129.61,129.62,129.47,129.54,10359.0,125.7229,125.7326,125.5871,125.655,10359.0
2015-06-01 13:25:00,129.55,129.63,129.55,129.63,5203.0,125.6647,125.7423,125.6647,125.7423,5203.0
2015-06-01 13:30:00,129.62,129.66,129.54,129.54,9223.0,125.7326,125.7714,125.655,125.655,9223.0
2015-06-01 13:35:00,129.5,129.56,129.49,129.51,7292.0,125.6162,125.6744,125.6065,125.6259,7292.0
2015-06-01 13:40:00,129.54,129.57,129.54,129.57,5409.0,125.655,125.6841,125.655,125.6841,5409.0
2015-06-01 13:45:00,129.58,129.73,129.58,129.69,7690.0,125.6938,125.8393,125.6938,125.8005,7690.0
2015-06-01 13:50:00,129.68,129.68,129.57,129.65,5919.0,125.7908,125.7908,125.6841,125.7617,5919.0
2015-06-01 13:55:00,129.63,129.67,129.62,129.65,3959.0,125.7423,125.7811,125.7326,125.7617,3959.0
2015-06-01 14:00:00,129.65,129.71,129.62,129.63,7144.0,125.7617,125.8199,125.7326,125.7423,7144.0
2015-06-01 14:05:00,129.6,129.63,129.58,129.62,6147.0,125.7132,125.7423,125.6938,125.7326,6147.0
2015-06-01 14:10:00,129.62,129.72,129.61,129.63,6315.0,125.7326,125.8296,125.7229,125.7423,6315.0
2015-06-01 14:15:00,129.63,129.71,129.62,129.68,7850.0,125.7423,125.8199,125.7326,125.7908,7850.0
2015-06-01 14:20:00,129.69,129.79,129.65,129.77,7600.0,125.8005,125.8975,125.7617,125.8781,7600.0
2015-06-01 14:25:00,129.77,129.78,129.73,129.77,6863.0,125.8781,125.8878,125.8393,125.8781,6863.0
2015-06-01 14:30:00,129.78,129.8,129.72,129.72,7531.0,125.8878,125.9072,125.8296,125.8296,7531.0
2015-06-01 14:35:00,129.72,129.73,129.64,129.65,7265.0,125.8296,125.8393,125.752,125.7617,7265.0
2015-06-01 14:40:00,129.63,129.74,129.61,129.74,12861.0,125.7423,125.849,125.7229,125.849,12861.0
2015-06-01 14:45:00,129.76,129.81,129.69,129.76,13173.0,125.8684,125.9169,125.8005,125.8684,13173.0
2015-06-01 14:50:00,129.77,129.82,129.69,129.81,8745.0,125.8781,125.9266,125.8005,125.9169,8745.0
2015-06-01 14:55:00,129.8,129.81,129.71,129.74,5500.0,125.9072,125.9169,125.8199,125.849,5500.0
2015-06-01 15:00:00,129.75,129.79,129.74,129.74,7353.0,125.8587,125.8975,125.849,125.849,7353.0
2015-06-01 15:05:00,129.74,129.85,129.74,129.82,11812.0,125.849,125.9557,125.849,125.9266,11812.0
2015-06-01 15:10:00,129.81,129.93,129.78,129.92,9090.0,125.9169,126.0333,125.8878,126.0236,9090.0
2015-06-01 15:15:00,129.93,129.94,129.87,129.9,16203.0,126.0333,126.043,125.9751,126.0042,16203.0
2015-06-01 15:20:00,129.9,129.94,129.87,129.9,13134.0,126.0042,126.043,125.9751,126.0042,13134.0
2015-06-01 15:25:00,129.88,129.9,129.84,129.84,10262.0,125.9848,126.0042,125.946,125.946,10262.0
2015-06-01 15:30:00,129.84,129.84,129.58,129.64,21265.0,125.946,125.946,125.6938,125.752,21265.0
2015-06-01 15:35:00,129.64,129.66,129.55,129.59,13791.0,125.752,125.7714,125.6647,125.7035,13791.0
2015-06-01 15:40:00,129.59,129.6,129.5,129.56,23320.0,125.7035,125.7132,125.6162,125.6744,23320.0
2015-06-01 15:45:00,129.56,129.67,129.5,129.66,60774.0,125.6744,125.7811,125.6162,125.7714,60774.0
2015-06-01 15:50:00,129.66,129.67,129.51,129.56,43130.0,125.7714,125.7811,125.6259,125.6744,43130.0
2015-06-01 15:55:00,129.55,129.56,129.39,129.48,53594.0,125.6647,125.6744,125.5095,125.5968,53594.0
2015-06-02 09:30:00,129.1,129.32,128.9,129.0,39709.0,125.2282,125.4416,125.0342,125.1312,39709.0
2015-06-02 09:35:00,129.02,129.03,128.34,128.56,25833.0,125.1506,125.1603,124.491,124.7044,25833.0
2015-06-02 09:40:00,128.56,129.0,128.51,129.0,19467.0,124.7044,125.1312,124.6559,125.1312,19467.0
2015-06-02 09:45:00,129.03,129.07,128.77,128.87,8664.0,125.1603,125.1991,124.9081,125.0051,8664.0
2015-06-02 09:50:00,128.9,128.92,128.66,128.72,7262.0,125.0342,125.0536,124.8014,124.8596,7262.0
2015-06-02 09:55:00,128.76,129.15,128.76,129.0,6725.0,124.8984,125.2767,124.8984,125.1312,6725.0
2015-06-02 10:00:00,128.98,129.0,128.8,129.0,6750.0,125.1118,125.1312,124.9372,125.1312,6750.0
2015-06-02 10:05:00,128.99,129.03,128.92,128.98,7527.0,125.1215,125.1603,125.0536,125.1118,7527.0
2015-06-02 10:10:00,129.03,129.17,129.02,129.02,9052.0,125.1603,125.2961,125.1506,125.1506,9052.0
2015-06-02 10:15:00,129.0,129.08,128.85,128.92,6500.0,125.1312,125.2088,124.9857,125.0536,6500.0
2015-06-02 10:20:00,128.91,129.11,128.91,129.11,6022.0,125.0439,125.2379,125.0439,125.2379,6022.0
2015-06-02 10:25:00,129.12,129.14,128.93,128.95,7665.0,125.2476,125.267,125.0633,125.0827,7665.0
2015-06-02 10:30:00,128.98,129.1,128.96,129.06,7809.0,125.1118,125.2282,125.0924,125.1894,7809.0
2015-06-02 10:35:00,129.08,129.29,129.04,129.29,4452.0,125.2088,125.4125,125.17,125.4125,4452.0
2015-06-02 10:40:00,129.26,129.28,129.15,129.2,4956.0,125.3834,125.4028,125.2767,125.3252,4956.0
2015-06-02 10:45:00,129.21,129.35,129.21,129.35,2725.0,125.3349,125.4707,125.3349,125.4707,2725.0
2015-06-02 10:50:00,129.31,129.31,129.22,129.25,4758.0,125.4319,125.4319,125.3446,125.3737,4758.0
2015-06-02 10:55:00,129.22,129.32,129.21,129.25,5416.0,125.3446,125.4416,125.3349,125.3737,5416.0
2015-06-02 11:00:00,129.23,129.31,129.22,129.31,7670.0,125.3543,125.4319,125.3446,125.4319,7670.0
2015-06-02 11:05:00,129.28,129.36,129.2,129.36,3825.0,125.4028,125.4804,125.3252,125.4804,3825.0
2015-06-02 11:10:00,129.37,129.42,129.34,129.4,5890.0,125.4901,125.5386,125.461,125.5192,5890.0
2015-06-02 11:15:00,129.42,129.42,129.25,129.28,6499.0,125.5386,125.5386,125.3737,125.4028,6499.0
2015-06-02 11:20:00,129.3,129.44,129.29,129.4,10673.0,125.4222,125.558,125.4125,125.5192,10673.0
2015-06-02 11:25:00,129.37,129.41,129.29,129.37,8503.0,125.4901,125.5289,125.4125,125.4901,8503.0
2015-06-02 11:30:00,129.36,129.45,129.36,129.45,8779.0,125.4804,125.5677,125.4804,125.5677,8779.0
2015-06-02 11:35:00,129.42,129.51,129.42,129.5,7640.0,125.5386,125.6259,125.5386,125.6162,7640.0
2015-06-02 11:40:00,129.51,129.61,129.5,129.51,5185.0,125.6259,125.7229,125.6162,125.6259,5185.0
2015-06-02 11:45:00,129.52,129.53,129.47,129.51,3265.0,125.6356,125.6453,125.5871,125.6259,3265.0
2015-06-02 11:50:00,129.49,129.51,129.43,129.44,4110.0,125.6065,125.6259,125.5483,125.558,4110.0
2015-06-02 11:55:00,129.42,129.44,129.33,129.41,5690.0,125.5386,125.558,125.4513,125.5289,5690.0
2015-06-02 12:00:00,129.41,129.68,129.36,129.6,11605.0,125.5289,125.7908,125.4804,125.7132,11605.0
2015-06-02 12:05:00,129.66,129.73,129.66,129.69,1812.0,125.7714,125.8393,125.7714,125.8005,1812.0
2015-06-02 12:10:00,129.66,129.75,129.66,129.67,3350.0,125.7714,125.8587,125.7714,125.7811,3350.0
2015-06-02 12:15:00,129.7,129.7,129.65,129.7,4700.0,125.8102,125.8102,125.7617,125.8102,4700.0
2015-06-02 12:20:00,129.71,129.8,129.7,129.71,4712.0,125.8199,125.9072,125.8102,125.8199,4712.0
2015-06-02 12:25:00,129.73,129.76,129.66,129.67,3188.0,125.8393,125.8684,125.7714,125.7811,3188.0
2015-06-02 12:30:00,129.68,129.75,129.68,129.71,3648.0,125.7908,125.8587,125.7908,125.8199,3648.0
2015-06-02 12:35:00,129.71,129.72,129.68,129.69,1462.0,125.8199,125.8296,125.7908,125.8005,1462.0
2015-06-02 12:40:00,129.72,129.74,129.65,129.67,3700.0,125.8296,125.849,125.7617,125.7811,3700.0
2015-06-02 12:45:00,129.67,129.87,129.67,129.87,14725.0,125.7811,125.9751,125.7811,125.9751,14725.0
2015-06-02 12:50:00,129.87,129.97,129.83,129.91,8053.0,125.9751,126.0721,125.9363,126.0139,8053.0
2015-06-02 12:55:00,129.91,129.98,129.91,129.95,2200.0,126.0139,126.0818,126.0139,126.0527,2200.0
2015-06-02 13:00:00,129.95,130.0,129.95,129.97,12050.0,126.0527,126.1012,126.0527,126.0721,12050.0
2015-06-02 13:05:00,129.96,129.96,129.9,129.92,3900.0,126.0624,126.0624,126.0042,126.0236,3900.0
2015-06-02 13:10:00,129.89,129.92,129.85,129.85,2600.0,125.9945,126.0236,125.9557,125.9557,2600.0
2015-06-02 13:15:00,129.89,130.03,129.87,129.99,14085.0,125.9945,126.1303,125.9751,126.0915,14085.0
2015-06-02 13:20:00,129.99,130.03,129.94,129.96,11577.0,126.0915,126.1303,126.043,126.0624,11577.0
2015-06-02 13:25:00,129.9,129.97,129.89,129.97,5741.0,126.0042,126.0721,125.9945,126.0721,5741.0
2015-06-02 13:30:00,129.97,130.01,129.91,129.98,5989.0,126.0721,126.1109,126.0139,126.0818,5989.0
2015-06-02 13:35:00,129.97,129.99,129.97,129.98,1400.0,126.0721,126.0915,126.0721,126.0818,1400.0
2015-06-02 13:40:00,129.99,130.0,129.9,129.9,3912.0,126.0915,126.1012,126.0042,126.0042,3912.0
2015-06-02 13:45:00,129.89,129.94,129.89,129.9,3363.0,125.9945,126.043,125.9945,126.0042,3363.0
2015-06-02 13:50:00,129.9,130.0,129.88,129.97,6724.0,126.0042,126.1012,125.9848,126.0721,6724.0
2015-06-02 13:55:00,129.96,130.01,129.93,129.93,5639.0,126.0624,126.1109,126.0333,126.0333,5639.0
2015-06-02 14:00:00,129.91,129.95,129.9,129.94,5026.0,126.0139,126.0527,126.0042,126.043,5026.0
2015-06-02 14:05:00,129.91,129.93,129.87,129.88,3139.0,126.0139,126.0333,125.9751,125.9848,3139.0
2015-06-02 14:10:00,129.87,129.87,129.76,129.79,9601.0,125.9751,125.9751,125.8684,125.8975,9601.0
2015-06-02 14:15:00,129.78,129.82,129.75,129.76,6092.0,125.8878,125.9266,125.8587,125.8684,6092.0
2015-06-02 14:20:00,129.77,129.88,129.76,129.88,5157.0,125.8781,125.9848,125.8684,125.9848,5157.0
2015-06-02 14:25:00,129.86,129.86,129.84,129.85,3642.0,125.9654,125.9654,125.946,125.9557,3642.0
2015-06-02 14:30:00,129.85,129.93,129.84,129.84,7633.0,125.9557,126.0333,125.946,125.946,7633.0
2015-06-02 14:35:00,129.84,129.84,129.7,129.7,4450.0,125.946,125.946,125.8102,125.8102,4450.0
2015-06-02 14:40:00,129.67,129.71,129.66,129.69,3309.0,125.7811,125.8199,125.7714,125.8005,3309.0
2015-06-02 14:45:00,129.68,129.75,129.59,129.61,6665.0,125.7908,125.8587,125.7035,125.7229,6665.0
2015-06-02 14:50:00,129.57,129.63,129.54,129.63,3379.0,125.6841,125.7423,125.655,125.7423,3379.0
2015-06-02 14:55:00,129.63,129.66,129.61,129.66,9310.0,125.7423,125.7714,125.7229,125.7714,9310.0
2015-06-02 15:00:00,129.63,129.68,129.61,129.65,3120.0,125.7423,125.7908,125.7229,125.7617,3120.0
2015-06-02 15:05:00,129.64,129.65,129.46,129.58,9149.0,125.752,125.7617,125.5774,125.6938,9149.0
2015-06-02 15:10:00,129.59,129.63,129.51,129.51,6592.0,125.7035,125.7423,125.6259,125.6259,6592.0
2015-06-02 15:15:00,129.53,129.62,129.52,129.6,5323.0,125.6453,125.7326,125.6356,125.7132,5323.0
2015-06-02 15:20:00,129.6,129.63,129.51,129.52,7155.0,125.7132,125.7423,125.6259,125.6356,7155.0
2015-06-02 15:25:00,129.55,129.6,129.52,129.56,6434.0,125.6647,125.7132,125.6356,125.6744,6434.0
2015-06-02 15:30:00,129.55,129.56,129.47,129.55,10059.0,125.6647,125.6744,125.5871,125.6647,10059.0
2015-06-02 15:35:00,129.55,129.63,129.54,129.58,13435.0,125.6647,125.7423,125.655,125.6938,13435.0
2015-06-02 15:40:00,129.59,129.59,129.56,129.57,12270.0,125.7035,125.7035,125.6744,125.6841,12270.0
2015-06-02 15:45:00,129.54,129.56,129.46,129.52,21027.0,125.655,125.6744,125.5774,125.6356,21027.0
2015-06-02 15:50:00,129.52,129.65,129.5,129.61,23222.0,125.6356,125.7617,125.6162,125.7229,23222.0
2015-06-02 15:55:00,129.62,129.7,129.57,129.57,44025.0,125.7326,125.8102,125.6841,125.6841,44025.0
2015-06-03 09:30:00,130.07,130.25,129.57,129.57,27530.0,126.1691,126.3437,125.6841,125.6841,27530.0
2015-06-03 09:35:00,129.44,129.76,129.38,129.49,6000.0,125.558,125.8684,125.4998,125.6065,6000.0
2015-06-03 09:40:00,129.67,129.81,129.65,129.77,2047.0,125.7811,125.9169,125.7617,125.8781,2047.0
2015-06-03 09:45:00,129.66,129.68,129.48,129.5,4776.0,125.7714,125.7908,125.5968,125.6162,4776.0
2015-06-03 09:50:00,129.48,129.53,129.25,129.52,6216.0,125.5968,125.6453,125.3737,125.6356,6216.0
2015-06-03 09:55:00,129.54,129.54,129.39,129.49,2415.0,125.655,125.655,125.5095,125.6065,2415.0
2015-06-03 10:00:00,129.42,129.55,129.31,129.41,13404.0,125.5386,125.6647,125.4319,125.5289,13404.0
2015-06-03 10:05:00,129.45,129.46,129.24,129.24,5742.0,125.5677,125.5774,125.364,125.364,5742.0
2015-06-03 10:10:00,129.31,129.64,129.27,129.62,5400.0,125.4319,125.752,125.3931,125.7326,5400.0
2015-06-03 10:15:00,129.58,129.62,129.35,129.43,18527.0,125.6938,125.7326,125.4707,125.5483,18527.0
2015-06-03 10:20:00,129.46,129.62,129.46,129.58,6886.0,125.5774,125.7326,125.5774,125.6938,6886.0
2015-06-03 10:25:00,129.52,129.56,129.4,129.44,4408.0,125.6356,125.6744,125.5192,125.558,4408.0
2015-06-03 10:30:00,129.45,129.49,129.4,129.4,4926.0,125.5677,125.6065,125.5192,125.5192,4926.0
2015-06-03 10:35:00,129.4,129.47,129.36,129.42,5503.0,125.5192,125.5871,125.4804,125.5386,5503.0
2015-06-03 10:40:00,129.42,129.45,129.31,129.38,4971.0,125.5386,125.5677,125.4319,125.4998,4971.0
2015-06-03 10:45:00,129.41,129.46,129.4,129.43,5534.0,125.5289,125.5774,125.5192,125.5483,5534.0
2015-06-03 10:50:00,129.44,129.46,129.4,129.43,5250.0,125.558,125.5774,125.5192,125.5483,5250.0
2015-06-03 10:55:00,129.45,129.46,129.39,129.41,8733.0,125.5677,125.5774,125.5095,125.5289,8733.0
2015-06-03 11:00:00,129.4,129.46,129.37,129.41,6900.0,125.5192,125.5774,125.4901,125.5289,6900.0
2015-06-03 11:05:00,129.39,129.39,129.33,129.37,10261.0,125.5095,125.5095,125.4513,125.4901,10261.0
2015-06-03 11:10:00,129.37,129.41,129.33,129.41,3300.0,125.4901,125.5289,125.4513,125.5289,3300.0
2015-06-03 11:15:00,129.43,129.43,129.36,129.41,6713.0,125.5483,125.5483,125.4804,125.5289,6713.0
2015-06-03 11:20:00,129.39,129.41,129.31,129.34,11008.0,125.5095,125.5289,125.4319,125.461,11008.0
2015-06-03 11:25:00,129.32,129.35,129.22,129.22,9813.0,125.4416,125.4707,125.3446,125.3446,9813.0
2015-06-03 11:30:00,129.22,129.35,129.22,129.28,9891.0,125.3446,125.4707,125.3446,125.4028,9891.0
2015-06-03 11:35:00,129.28,129.4,129.27,129.3,10016.0,125.4028,125.5192,125.3931,125.4222,10016.0
2015-06-03 11:40:00,129.29,129.38,129.19,129.32,27899.0,125.4125,125.4998,125.3155,125.4416,27899.0
2015-06-03 11:45:00,129.31,129.32,129.24,129.3,13588.0,125.4319,125.4416,125.364,125.4222,13588.0
2015-06-03 11:50:00,129.3,129.3,129.18,129.2,7158.0,125.4222,125.4222,125.3058,125.3252,7158.0
2015-06-03 11:55:00,129.18,129.32,129.18,129.29,6075.0,125.3058,125.4416,125.3058,125.4125,6075.0
2015-06-03 12:00:00,129.27,129.3,129.23,129.3,7957.0,125.3931,125.4222,125.3543,125.4222,7957.0
2015-06-03 12:05:00,129.28,129.34,129.24,129.33,13070.0,125.4028,125.461,125.364,125.4513,13070.0
2015-06-03 12:10:00,129.35,129.43,129.28,129.3,3460.0,125.4707,125.5483,125.4028,125.4222,3460.0
2015-06-03 12:15:00,129.33,129.39,129.27,129.27,4960.0,125.4513,125.5095,125.3931,125.3931,4960.0
2015-06-03 12:20:00,129.3,129.32,129.28,129.29,8725.0,125.4222,125.4416,125.4028,125.4125,8725.0
2015-06-03 12:25:00,129.29,129.38,129.26,129.36,8087.0,125.4125,125.4998,125.3834,125.4804,8087.0
2015-06-03 12:30:00,129.32,129.39,129.28,129.31,8429.0,125.4416,125.5095,125.4028,125.4319,8429.0
2015-06-03 12:35:00,129.31,129.4,129.31,129.35,4190.0,125.4319,125.5192,125.4319,125.4707,4190.0
2015-06-03 12:40:00,129.36,129.36,129.28,129.31,7776.0,125.4804,125.4804,125.4028,125.4319,7776.0
2015-06-03 12:45:00,129.3,129.34,129.24,129.34,8208.0,125.4222,125.461,125.364,125.461,8208.0
2015-06-03 12:50:00,129.33,129.39,129.28,129.36,5862.0,125.4513,125.5095,125.4028,125.4804,5862.0
2015-06-03 12:55:00,129.36,129.48,129.34,129.46,3497.0,125.4804,125.5968,125.461,125.5774,3497.0
2015-06-03 13:00:00,129.47,129.47,129.36,129.36,2400.0,125.5871,125.5871,125.4804,125.4804,2400.0
2015-06-03 13:05:00,129.35,129.42,129.33,129.33,8655.0,125.4707,125.5386,125.4513,125.4513,8655.0
2015-06-03 13:10:00,129.38,129.43,129.37,129.39,2191.0,125.4998,125.5483,125.4901,125.5095,2191.0
2015-06-03 13:15:00,129.39,129.41,129.36,129.4,4000.0,125.5095,125.5289,125.4804,125.5192,4000.0
2015-06-03 13:20:00,129.41,129.41,129.29,129.31,3409.0,125.5289,125.5289,125.4125,125.4319,3409.0
2015-06-03 13:25:00,129.29,129.45,129.26,129.45,7725.0,125.4125,125.5677,125.3834,125.5677,7725.0
2015-06-03 13:30:00,129.44,129.49,129.41,129.49,12738.0,125.558,125.6065,125.5289,125.6065,12738.0
2015-06-03 13:35:00,129.51,129.55,129.42,129.43,2465.0,125.6259,125.6647,125.5386,125.5483,2465.0
2015-06-03 13:40:00,129.43,129.57,129.43,129.48,6452.0,125.5483,125.6841,125.5483,125.5968,6452.0
2015-06-03 13:45:00,129.47,129.5,129.46,129.49,6042.0,125.5871,125.6162,125.5774,125.6065,6042.0
2015-06-03 13:50:00,129.53,129.56,129.5,129.53,2901.0,125.6453,125.6744,125.6162,125.6453,2901.0
2015-06-03 13:55:00,129.54,129.55,129.45,129.49,3600.0,125.655,125.6647,125.5677,125.6065,3600.0
2015-06-03 14:00:00,129.47,129.58,129.47,129.54,3418.0,125.5871,125.6938,125.5871,125.655,3418.0
2015-06-03 14:05:00,129.54,129.62,129.54,129.58,5664.0,125.655,125.7326,125.655,125.6938,5664.0
2015-06-03 14:10:00,129.57,129.61,129.55,129.59,5926.0,125.6841,125.7229,125.6647,125.7035,5926.0
2015-06-03 14:15:00,129.59,129.67,129.59,129.63,6237.0,125.7035,125.7811,125.7035,125.7423,6237.0
2015-06-03 14:20:00,129.67,129.95,129.66,129.95,12433.0,125.7811,126.0527,125.7714,126.0527,12433.0
2015-06-03 14:25:00,129.93,129.99,129.91,129.96,9623.0,126.0333,126.0915,126.0139,126.0624,9623.0
2015-06-03 14:30:00,129.98,130.0,129.94,129.99,12918.0,126.0818,126.1012,126.043,126.0915,12918.0
2015-06-03 14:35:00,129.99,130.03,129.98,130.02,139505.0,126.0915,126.1303,126.0818,126.1206,139505.0
2015-06-03 14:40:00,130.01,130.02,129.95,130.02,7657.0,126.1109,126.1206,126.0527,126.1206,7657.0
2015-06-03 14:45:00,130.0,130.05,129.99,130.04,7054.0,126.1012,126.1497,126.0915,126.14,7054.0
2015-06-03 14:50:00,130.04,130.05,130.0,130.01,8728.0,126.14,126.1497,126.1012,126.1109,8728.0
2015-06-03 14:55:00,130.01,130.03,129.98,129.98,110606.0,126.1109,126.1303,126.0818,126.0818,110606.0
2015-06-03 15:00:00,130.0,130.08,129.88,129.89,24860.0,126.1012,126.1788,125.9848,125.9945,24860.0
2015-06-03 15:05:00,129.89,129.94,129.87,129.88,4600.0,125.9945,126.043,125.9751,125.9848,4600.0
2015-06-03 15:10:00,129.89,129.92,129.87,129.88,6260.0,125.9945,126.0236,125.9751,125.9848,6260.0
2015-06-03 15:15:00,129.85,129.87,129.78,129.83,15287.0,125.9557,125.9751,125.8878,125.9363,15287.0
2015-06-03 15:20:00,129.85,129.87,129.81,129.81,7487.0,125.9557,125.9751,125.9169,125.9169,7487.0
2015-06-03 15:25:00,129.81,129.86,129.78,129.79,7640.0,125.9169,125.9654,125.8878,125.8975,7640.0
2015-06-03 15:30:00,129.79,129.85,129.76,129.83,13433.0,125.8975,125.9557,125.8684,125.9363,13433.0
2015-06-03 15:35:00,129.82,129.95,129.81,129.95,7184.0,125.9266,126.0527,125.9169,126.0527,7184.0
2015-06-03 15:40:00,129.94,129.95,129.85,129.91,10539.0,126.043,126.0527,125.9557,126.0139,10539.0
2015-06-03 15:45:00,129.91,129.95,129.86,129.88,13959.0,126.0139,126.0527,125.9654,125.9848,13959.0
2015-06-03 15:50:00,129.88,129.91,129.86,129.91,13150.0,125.9848,126.0139,125.9654,126.0139,13150.0
2015-06-03 15:55:00,129.89,130.0,129.88,129.98,41484.0,125.9945,126.1012,125.9848,126.0818,41484.0
2015-06-04 09:30:00,129.03,129.71,128.91,129.43,20515.0,125.1603,125.8199,125.0439,125.5483,20515.0
2015-06-04 09:35:00,129.4,129.57,129.0,129.23,9150.0,125.5192,125.6841,125.1312,125.3543,9150.0
2015-06-04 09:40:00,129.35,129.68,129.34,129.59,36425.0,125.4707,125.7908,125.461,125.7035,36425.0
2015-06-04 09:45:00,129.54,129.62,129.17,129.28,13284.0,125.655,125.7326,125.2961,125.4028,13284.0
2015-06-04 09:50:00,129.22,129.6,129.15,129.55,7711.0,125.3446,125.7132,125.2767,125.6647,7711.0
2015-06-04 09:55:00,129.5,129.55,129.44,129.49,12500.0,125.6162,125.6647,125.558,125.6065,12500.0
2015-06-04 10:00:00,129.46,129.58,129.39,129.47,8940.0,125.5774,125.6938,125.5095,125.5871,8940.0
2015-06-04 10:05:00,129.46,129.71,129.44,129.58,5400.0,125.5774,125.8199,125.558,125.6938,5400.0
2015-06-04 10:10:00,129.58,129.65,129.48,129.59,15857.0,125.6938,125.7617,125.5968,125.7035,15857.0
2015-06-04 10:15:00,129.57,129.66,129.52,129.64,4696.0,125.6841,125.7714,125.6356,125.752,4696.0
2015-06-04 10:20:00,129.63,129.7,129.6,129.67,8010.0,125.7423,125.8102,125.7132,125.7811,8010.0
2015-06-04 10:25:00,129.65,129.68,129.51,129.65,14316.0,125.7617,125.7908,125.6259,125.7617,14316.0
2015-06-04 10:30:00,129.64,129.64,129.41,129.46,6275.0,125.752,125.752,125.5289,125.5774,6275.0
2015-06-04 10:35:00,129.48,129.55,129.35,129.52,8326.0,125.5968,125.6647,125.4707,125.6356,8326.0
2015-06-04 10:40:00,129.53,129.71,129.53,129.7,5998.0,125.6453,125.8199,125.6453,125.8102,5998.0
2015-06-04 10:45:00,129.69,129.74,129.59,129.72,12286.0,125.8005,125.849,125.7035,125.8296,12286.0
2015-06-04 10:50:00,129.73,129.76,129.63,129.65,6244.0,125.8393,125.8684,125.7423,125.7617,6244.0
2015-06-04 10:55:00,129.67,129.73,129.61,129.61,24400.0,125.7811,125.8393,125.7229,125.7229,24400.0
2015-06-04 11:00:00,129.61,129.64,129.5,129.51,9458.0,125.7229,125.752,125.6162,125.6259,9458.0
2015-06-04 11:05:00,129.52,129.57,129.38,129.57,14851.0,125.6356,125.6841,125.4998,125.6841,14851.0
2015-06-04 11:10:00,129.56,129.82,129.51,129.78,8424.0,125.6744,125.9266,125.6259,125.8878,8424.0
2015-06-04 11:15:00,129.64,129.66,129.5,129.59,4771.0,125.752,125.7714,125.6162,125.7035,4771.0
2015-06-04 11:20:00,129.62,129.65,129.53,129.6,3079.0,125.7326,125.7617,125.6453,125.7132,3079.0
2015-06-04 11:25:00,129.63,129.79,129.63,129.66,4800.0,125.7423,125.8975,125.7423,125.7714,4800.0
2015-06-04 11:30:00,129.64,129.65,129.54,129.62,7093.0,125.752,125.7617,125.655,125.7326,7093.0
2015-06-04 11:35:00,129.64,129.69,129.48,129.65,13122.0,125.752,125.8005,125.5968,125.7617,13122.0
2015-06-04 11:40:00,129.69,129.74,129.58,129.62,5315.0,125.8005,125.849,125.6938,125.7326,5315.0
2015-06-04 11:45:00,129.55,129.59,129.43,129.54,6150.0,125.6647,125.7035,125.5483,125.655,6150.0
2015-06-04 11:50:00,129.61,129.65,129.52,129.54,6070.0,125.7229,125.7617,125.6356,125.655,6070.0
2015-06-04 11:55:00,129.57,129.68,129.48,129.65,11679.0,125.6841,125.7908,125.5968,125.7617,11679.0
2015-06-04 12:00:00,129.64,129.64,129.51,129.6,6198.0,125.752,125.752,125.6259,125.7132,6198.0
2015-06-04 12:05:00,129.6,129.68,129.54,129.64,5397.0,125.7132,125.7908,125.655,125.752,5397.0
2015-06-04 12:10:00,129.6,129.64,129.57,129.63,4030.0,125.7132,125.752,125.6841,125.7423,4030.0
2015-06-04 12:15:00,129.62,129.65,129.57,129.59,4415.0,125.7326,125.7617,125.6841,125.7035,4415.0
2015-06-04 12:20:00,129.59,129.63,129.5,129.55,6904.0,125.7035,125.7423,125.6162,125.6647,6904.0
2015-06-04 12:25:00,129.6,129.64,129.52,129.53,5345.0,125.7132,125.752,125.6356,125.6453,5345.0
2015-06-04 12:30:00,129.53,129.63,129.48,129.61,6700.0,125.6453,125.7423,125.5968,125.7229,6700.0
2015-06-04 12:35:00,129.6,129.6,129.45,129.56,8812.0,125.7132,125.7132,125.5677,125.6744,8812.0
2015-06-04 12:40:00,129.56,129.56,129.45,129.47,4799.0,125.6744,125.6744,125.5677,125.5871,4799.0
2015-06-04 12:45:00,129.5,129.57,129.5,129.57,4229.0,125.6162,125.6841,125.6162,125.6841,4229.0
2015-06-04 12:50:00,129.55,129.55,129.46,129.5,3360.0,125.6647,125.6647,125.5774,125.6162,3360.0
2015-06-04 12:55:00,129.49,129.56,129.46,129.55,10706.0,125.6065,125.6744,125.5774,125.6647,10706.0
2015-06-04 13:00:00,129.52,129.54,129.46,129.51,18182.0,125.6356,125.655,125.5774,125.6259,18182.0
2015-06-04 13:05:00,129.52,129.54,129.38,129.45,19264.0,125.6356,125.655,125.4998,125.5677,19264.0
2015-06-04 13:10:00,129.45,129.6,129.43,129.53,9103.0,125.5677,125.7132,125.5483,125.6453,9103.0
2015-06-04 13:15:00,129.5,129.55,129.19,129.24,11589.0,125.6162,125.6647,125.3155,125.364,11589.0
2015-06-04 13:20:00,129.23,129.32,129.13,129.29,9185.0,125.3543,125.4416,125.2573,125.4125,9185.0
2015-06-04 13:25:00,129.31,129.37,129.27,129.36,7525.0,125.4319,125.4901,125.3931,125.4804,7525.0
2015-06-04 13:30:00,129.31,129.39,129.23,129.37,13157.0,125.4319,125.5095,125.3543,125.4901,13157.0
2015-06-04 13:35:00,129.36,129.51,129.36,129.5,9508.0,125.4804,125.6259,125.4804,125.6162,9508.0
2015-06-04 13:40:00,129.48,129.51,129.35,129.38,87400.0,125.5968,125.6259,125.4707,125.4998,87400.0
2015-06-04 13:45:00,129.37,129.38,129.18,129.2,3500.0,125.4901,125.4998,125.3058,125.3252,3500.0
2015-06-04 13:50:00,129.2,129.25,129.14,129.21,4228.0,125.3252,125.3737,125.267,125.3349,4228.0
2015-06-04 13:55:00,129.2,129.21,129.09,129.1,6098.0,125.3252,125.3349,125.2185,125.2282,6098.0
2015-06-04 14:00:00,129.1,129.14,128.96,129.12,11429.0,125.2282,125.267,125.0924,125.2476,11429.0
2015-06-04 14:05:00,129.1,129.11,129.01,129.07,6875.0,125.2282,125.2379,125.1409,125.1991,6875.0
2015-06-04 14:10:00,129.08,129.23,129.02,129.18,7144.0,125.2088,125.3543,125.1506,125.3058,7144.0
2015-06-04 14:15:00,129.21,129.22,129.11,129.14,4941.0,125.3349,125.3446,125.2379,125.267,4941.0
2015-06-04 14:20:00,129.13,129.32,129.13,129.32,14447.0,125.2573,125.4416,125.2573,125.4416,14447.0
2015-06-04 14:25:00,129.33,129.43,129.3,129.31,11305.0,125.4513,125.5483,125.4222,125.4319,11305.0
2015-06-04 14:30:00,129.32,129.41,129.31,129.41,12385.0,125.4416,125.5289,125.4319,125.5289,12385.0
2015-06-04 14:35:00,129.4,129.43,129.3,129.39,8920.0,125.5192,125.5483,125.4222,125.5095,8920.0
2015-06-04 14:40:00,129.4,129.46,129.36,129.41,4644.0,125.5192,125.5774,125.4804,125.5289,4644.0
2015-06-04 14:45:00,129.42,129.48,129.39,129.42,7595.0,125.5386,125.5968,125.5095,125.5386,7595.0
2015-06-04 14:50:00,129.43,129.5,129.43,129.47,5420.0,125.5483,125.6162,125.5483,125.5871,5420.0
2015-06-04 14:55:00,129.47,129.61,129.46,129.56,14368.0,125.5871,125.7229,125.5774,125.6744,14368.0
2015-06-04 15:00:00,129.54,129.58,129.5,129.57,10738.0,125.655,125.6938,125.6162,125.6841,10738.0
2015-06-04 15:05:00,129.57,129.59,129.48,129.51,14356.0,125.6841,125.7035,125.5968,125.6259,14356.0
2015-06-04 15:10:00,129.53,129.53,129.44,129.51,10306.0,125.6453,125.6453,125.558,125.6259,10306.0
2015-06-04 15:15:00,129.49,129.51,129.28,129.32,17150.0,125.6065,125.6259,125.4028,125.4416,17150.0
2015-06-04 15:20:00,129.31,129.38,129.29,129.32,15020.0,125.4319,125.4998,125.4125,125.4416,15020.0
2015-06-04 15:25:00,129.32,129.41,129.28,129.38,21073.0,125.4416,125.5289,125.4028,125.4998,21073.0
2015-06-04 15:30:00,129.37,129.45,129.31,129.35,27278.0,125.4901,125.5677,125.4319,125.4707,27278.0
2015-06-04 15:35:00,129.34,129.36,129.26,129.32,17123.0,125.461,125.4804,125.3834,125.4416,17123.0
2015-06-04 15:40:00,129.31,129.38,129.28,129.35,16877.0,125.4319,125.4998,125.4028,125.4707,16877.0
2015-06-04 15:45:00,129.35,129.47,129.28,129.46,40457.0,125.4707,125.5871,125.4028,125.5774,40457.0
2015-06-04 15:50:00,129.46,129.47,129.31,129.43,43804.0,125.5774,125.5871,125.4319,125.5483,43804.0
2015-06-04 15:55:00,129.43,129.57,129.39,129.54,83700.0,125.5483,125.6841,125.5095,125.655,83700.0
2015-06-05 09:30:00,129.05,129.55,128.9,128.9,20955.0,125.1797,125.6647,125.0342,125.0342,20955.0
2015-06-05 09:35:00,128.9,128.95,128.43,128.44,15810.0,125.0342,125.0827,124.5783,124.588,15810.0
2015-06-05 09:40:00,128.47,129.15,128.47,129.09,5001.0,124.6171,125.2767,124.6171,125.2185,5001.0
2015-06-05 09:45:00,129.0,129.38,128.94,129.09,25704.0,125.1312,125.4998,125.073,125.2185,25704.0
2015-06-05 09:50:00,129.04,129.62,129.04,129.61,16738.0,125.17,125.7326,125.17,125.7229,16738.0
2015-06-05 09:55:00,129.55,129.55,129.23,129.49,57981.0,125.6647,125.6647,125.3543,125.6065,57981.0
2015-06-05 10:00:00,129.4,129.78,129.4,129.54,7199.0,125.5192,125.8878,125.5192,125.655,7199.0
2015-06-05 10:05:00,129.5,129.64,129.23,129.32,11592.0,125.6162,125.752,125.3543,125.4416,11592.0
2015-06-05 10:10:00,129.32,129.41,129.24,129.41,13857.0,125.4416,125.5289,125.364,125.5289,13857.0
2015-06-05 10:15:00,129.35,129.54,129.35,129.49,7921.0,125.4707,125.655,125.4707,125.6065,7921.0
2015-06-05 10:20:00,129.53,129.69,129.53,129.69,4821.0,125.6453,125.8005,125.6453,125.8005,4821.0
2015-06-05 10:25:00,129.72,129.75,129.44,129.5,6516.0,125.8296,125.8587,125.558,125.6162,6516.0
2015-06-05 10:30:00,129.5,129.65,129.49,129.62,3193.0,125.6162,125.7617,125.6065,125.7326,3193.0
2015-06-05 10:35:00,129.65,129.77,129.6,129.6,4202.0,125.7617,125.8781,125.7132,125.7132,4202.0
2015-06-05 10:40:00,129.64,129.72,129.57,129.57,4844.0,125.752,125.8296,125.6841,125.6841,4844.0
2015-06-05 10:45:00,129.54,129.65,129.46,129.48,5435.0,125.655,125.7617,125.5774,125.5968,5435.0
2015-06-05 10:50:00,129.48,129.54,129.39,129.49,10974.0,125.5968,125.655,125.5095,125.6065,10974.0
2015-06-05 10:55:00,129.44,129.45,129.35,129.37,6266.0,125.558,125.5677,125.4707,125.4901,6266.0
2015-06-05 11:00:00,129.4,129.52,129.33,129.52,7038.0,125.5192,125.6356,125.4513,125.6356,7038.0
2015-06-05 11:05:00,129.51,129.55,129.45,129.5,8479.0,125.6259,125.6647,125.5677,125.6162,8479.0
2015-06-05 11:10:00,129.49,129.57,129.47,129.49,9529.0,125.6065,125.6841,125.5871,125.6065,9529.0
2015-06-05 11:15:00,129.52,129.62,129.46,129.52,5293.0,125.6356,125.7326,125.5774,125.6356,5293.0
2015-06-05 11:20:00,129.54,129.66,129.54,129.6,8080.0,125.655,125.7714,125.655,125.7132,8080.0
2015-06-05 11:25:00,129.56,129.57,129.47,129.57,4428.0,125.6744,125.6841,125.5871,125.6841,4428.0
2015-06-05 11:30:00,129.57,129.57,129.45,129.47,7020.0,125.6841,125.6841,125.5677,125.5871,7020.0
2015-06-05 11:35:00,129.48,129.54,129.45,129.48,7000.0,125.5968,125.655,125.5677,125.5968,7000.0
2015-06-05 11:40:00,129.5,129.56,129.49,129.5,3500.0,125.6162,125.6744,125.6065,125.6162,3500.0
2015-06-05 11:45:00,129.54,129.61,129.5,129.58,11848.0,125.655,125.7229,125.6162,125.6938,11848.0
2015-06-05 11:50:00,129.59,129.63,129.52,129.58,3878.0,125.7035,125.7423,125.6356,125.6938,3878.0
2015-06-05 11:55:00,129.55,129.6,129.49,129.6,7065.0,125.6647,125.7132,125.6065,125.7132,7065.0
2015-06-05 12:00:00,129.54,129.58,129.47,129.5,6063.0,125.655,125.6938,125.5871,125.6162,6063.0
2015-06-05 12:05:00,129.47,129.65,129.47,129.65,7048.0,125.5871,125.7617,125.5871,125.7617,7048.0
2015-06-05 12:10:00,129.63,129.66,129.54,129.57,2282.0,125.7423,125.7714,125.655,125.6841,2282.0
2015-06-05 12:15:00,129.52,129.65,129.51,129.61,3989.0,125.6356,125.7617,125.6259,125.7229,3989.0
2015-06-05 12:20:00,129.57,129.57,129.45,129.48,5508.0,125.6841,125.6841,125.5677,125.5968,5508.0
2015-06-05 12:25:00,129.49,129.54,129.43,129.45,5664.0,125.6065,125.655,125.5483,125.5677,5664.0
2015-06-05 12:30:00,129.44,129.51,129.37,129.51,8326.0,125.558,125.6259,125.4901,125.6259,8326.0
2015-06-05 12:35:00,129.49,129.5,129.42,129.49,9990.0,125.6065,125.6162,125.5386,125.6065,9990.0
2015-06-05 12:40:00,129.48,129.67,129.42,129.59,10380.0,125.5968,125.7811,125.5386,125.7035,10380.0
2015-06-05 12:45:00,129.54,129.58,129.51,129.56,2500.0,125.655,125.6938,125.6259,125.6744,2500.0
2015-06-05 12:50:00,129.57,129.69,129.57,129.64,3100.0,125.6841,125.8005,125.6841,125.752,3100.0
2015-06-05 12:55:00,129.64,129.65,129.56,129.56,1800.0,125.752,125.7617,125.6744,125.6744,1800.0
2015-06-05 13:00:00,129.55,129.6,129.54,129.54,3644.0,125.6647,125.7132,125.655,125.655,3644.0
2015-06-05 13:05:00,129.54,129.55,129.48,129.48,5110.0,125.655,125.6647,125.5968,125.5968,5110.0
2015-06-05 13:10:00,129.5,129.5,129.46,129.48,4849.0,125.6162,125.6162,125.5774,125.5968,4849.0
2015-06-05 13:15:00,129.48,129.53,129.42,129.52,4926.0,125.5968,125.6453,125.5386,125.6356,4926.0
2015-06-05 13:20:00,129.54,129.55,129.49,129.53,3542.0,125.655,125.6647,125.6065,125.6453,3542.0
2015-06-05 13:25:00,129.52,129.59,129.48,129.53,4623.0,125.6356,125.7035,125.5968,125.6453,4623.0
2015-06-05 13:30:00,129.53,129.7,129.53,129.67,6076.0,125.6453,125.8102,125.6453,125.7811,6076.0
2015-06-05 13:35:00,129.65,129.65,129.49,129.57,5658.0,125.7617,125.7617,125.6065,125.6841,5658.0
2015-06-05 13:40:00,129.55,129.55,129.49,129.51,3950.0,125.6647,125.6647,125.6065,125.6259,3950.0
2015-06-05 13:45:00,129.55,129.55,129.49,129.49,5607.0,125.6647,125.6647,125.6065,125.6065,5607.0
2015-06-05 13:50:00,129.51,129.57,129.46,129.57,3667.0,125.6259,125.6841,125.5774,125.6841,3667.0
2015-06-05 13:55:00,129.54,129.59,129.51,129.51,3384.0,125.655,125.7035,125.6259,125.6259,3384.0
2015-06-05 14:00:00,129.52,129.67,129.49,129.66,12317.0,125.6356,125.7811,125.6065,125.7714,12317.0
2015-06-05 14:05:00,129.65,129.67,129.58,129.65,13693.0,125.7617,125.7811,125.6938,125.7617,13693.0
2015-06-05 14:10:00,129.65,129.74,129.63,129.74,5032.0,125.7617,125.849,125.7423,125.849,5032.0
2015-06-05 14:15:00,129.73,129.82,129.71,129.82,32612.0,125.8393,125.9266,125.8199,125.9266,32612.0
2015-06-05 14:20:00,129.82,129.83,129.69,129.75,4000.0,125.9266,125.9363,125.8005,125.8587,4000.0
2015-06-05 14:25:00,129.74,129.74,129.62,129.66,4420.0,125.849,125.849,125.7326,125.7714,4420.0
2015-06-05 14:30:00,129.66,129.68,129.63,129.66,3535.0,125.7714,125.7908,125.7423,125.7714,3535.0
2015-06-05 14:35:00,129.66,129.66,129.61,129.61,5621.0,125.7714,125.7714,125.7229,125.7229,5621.0
2015-06-05 14:40:00,129.59,129.62,129.58,129.58,3259.0,125.7035,125.7326,125.6938,125.6938,3259.0
2015-06-05 14:45:00,129.6,129.67,129.57,129.63,6499.0,125.7132,125.7811,125.6841,125.7423,6499.0
2015-06-05 14:50:00,129.65,129.77,129.65,129.77,5431.0,125.7617,125.8781,125.7617,125.8781,5431.0
2015-06-05 14:55:00,129.76,129.78,129.64,129.65,5309.0,125.8684,125.8878,125.752,125.7617,5309.0
2015-06-05 15:00:00,129.67,129.78,129.67,129.72,6859.0,125.7811,125.8878,125.7811,125.8296,6859.0
2015-06-05 15:05:00,129.73,129.82,129.68,129.8,15166.0,125.8393,125.9266,125.7908,125.9072,15166.0
2015-06-05 15:10:00,129.81,129.89,129.76,129.84,18907.0,125.9169,125.9945,125.8684,125.946,18907.0
2015-06-05 15:15:00,129.83,129.85,129.66,129.66,9922.0,125.9363,125.9557,125.7714,125.7714,9922.0
2015-06-05 15:20:00,129.66,129.7,129.64,129.66,6716.0,125.7714,125.8102,125.752,125.7714,6716.0
2015-06-05 15:25:00,129.65,129.71,129.59,129.63,7866.0,125.7617,125.8199,125.7035,125.7423,7866.0
2015-06-05 15:30:00,129.62,129.7,129.57,129.67,12312.0,125.7326,125.8102,125.6841,125.7811,12312.0
2015-06-05 15:35:00,129.66,129.66,129.47,129.49,12489.0,125.7714,125.7714,125.5871,125.6065,12489.0
2015-06-05 15:40:00,129.48,129.5,129.43,129.48,14955.0,125.5968,125.6162,125.5483,125.5968,14955.0
2015-06-05 15:45:00,129.46,129.61,129.43,129.6,19395.0,125.5774,125.7229,125.5483,125.7132,19395.0
2015-06-05 15:50:00,129.61,129.64,129.51,129.57,14101.0,125.7229,125.752,125.6259,125.6841,14101.0
2015-06-05 15:55:00,129.62,129.7,129.55,129.58,50943.0,125.7326,125.8102,125.6647,125.6938,50943.0
2015-06-08 09:30:00,129.25,129.54,129.17,129.31,19964.0,125.3737,125.655,125.2961,125.4319,19964.0
2015-06-08 09:35:00,129.39,129.4,129.01,129.37,14541.0,125.5095,125.5192,125.1409,125.4901,14541.0
2015-06-08 09:40:00,129.36,129.38,129.07,129.13,8856.0,125.4804,125.4998,125.1991,125.2573,8856.0
2015-06-08 09:45:00,129.08,129.33,129.0,129.21,11181.0,125.2088,125.4513,125.1312,125.3349,11181.0
2015-06-08 09:50:00,129.2,129.2,128.94,129.16,9447.0,125.3252,125.3252,125.073,125.2864,9447.0
2015-06-08 09:55:00,129.16,129.31,129.12,129.23,15813.0,125.2864,125.4319,125.2476,125.3543,15813.0
2015-06-08 10:00:00,129.13,129.38,129.07,129.35,12839.0,125.2573,125.4998,125.1991,125.4707,12839.0
2015-06-08 10:05:00,129.37,129.38,129.13,129.16,21261.0,125.4901,125.4998,125.2573,125.2864,21261.0
2015-06-08 10:10:00,129.19,129.26,129.12,129.25,13247.0,125.3155,125.3834,125.2476,125.3737,13247.0
2015-06-08 10:15:00,129.22,129.22,129.1,129.17,19596.0,125.3446,125.3446,125.2282,125.2961,19596.0
2015-06-08 10:20:00,129.16,129.26,129.16,129.22,6629.0,125.2864,125.3834,125.2864,125.3446,6629.0
2015-06-08 10:25:00,129.22,129.28,129.17,129.17,9100.0,125.3446,125.4028,125.2961,125.2961,9100.0
2015-06-08 10:30:00,129.18,129.34,129.16,129.25,8200.0,125.3058,125.461,125.2864,125.3737,8200.0
2015-06-08 10:35:00,129.23,129.26,129.13,129.2,4701.0,125.3543,125.3834,125.2573,125.3252,4701.0
2015-06-08 10:40:00,129.2,129.27,129.15,129.2,8247.0,125.3252,125.3931,125.2767,125.3252,8247.0
2015-06-08 10:45:00,129.25,129.32,129.17,129.31,3600.0,125.3737,125.4416,125.2961,125.4319,3600.0
2015-06-08 10:50:00,129.32,129.32,129.21,129.21,2623.0,125.4416,125.4416,125.3349,125.3349,2623.0
2015-06-08 10:55:00,129.24,129.31,129.21,129.21,4750.0,125.364,125.4319,125.3349,125.3349,4750.0
2015-06-08 11:00:00,129.22,129.38,129.2,129.34,3950.0,125.3446,125.4998,125.3252,125.461,3950.0
2015-06-08 11:05:00,129.24,129.35,129.23,129.32,3869.0,125.364,125.4707,125.3543,125.4416,3869.0
2015-06-08 11:10:00,129.32,129.33,129.2,129.25,4085.0,125.4416,125.4513,125.3252,125.3737,4085.0
2015-06-08 11:15:00,129.29,129.32,129.24,129.3,1100.0,125.4125,125.4416,125.364,125.4222,1100.0
2015-06-08 11:20:00,129.36,129.39,129.29,129.29,4974.0,125.4804,125.5095,125.4125,125.4125,4974.0
2015-06-08 11:25:00,129.28,129.33,129.18,129.19,3100.0,125.4028,125.4513,125.3058,125.3155,3100.0
2015-06-08 11:30:00,129.18,129.26,129.18,129.22,5555.0,125.3058,125.3834,125.3058,125.3446,5555.0
2015-06-08 11:35:00,129.19,129.24,129.17,129.2,7875.0,125.3155,125.364,125.2961,125.3252,7875.0
2015-06-08 11:40:00,129.19,129.27,129.18,129.23,5281.0,125.3155,125.3931,125.3058,125.3543,5281.0
2015-06-08 11:45:00,129.24,129.24,129.18,129.18,9288.0,125.364,125.364,125.3058,125.3058,9288.0
2015-06-08 11:50:00,129.18,129.23,129.15,129.21,5900.0,125.3058,125.3543,125.2767,125.3349,5900.0
2015-06-08 11:55:00,129.22,129.23,129.19,129.21,3600.0,125.3446,125.3543,125.3155,125.3349,3600.0
2015-06-08 12:00:00,129.2,129.28,129.18,129.24,5654.0,125.3252,125.4028,125.3058,125.364,5654.0
2015-06-08 12:05:00,129.25,129.25,129.21,129.23,4038.0,125.3737,125.3737,125.3349,125.3543,4038.0
2015-06-08 12:10:00,129.21,129.25,129.18,129.21,3400.0,125.3349,125.3737,125.3058,125.3349,3400.0
2015-06-08 12:15:00,129.21,129.29,129.18,129.21,7505.0,125.3349,125.4125,125.3058,125.3349,7505.0
2015-06-08 12:20:00,129.25,129.26,129.2,129.22,2169.0,125.3737,125.3834,125.3252,125.3446,2169.0
2015-06-08 12:25:00,129.23,129.23,129.17,129.2,5512.0,125.3543,125.3543,125.2961,125.3252,5512.0
2015-06-08 12:30:00,129.18,129.31,129.17,129.29,6807.0,125.3058,125.4319,125.2961,125.4125,6807.0
2015-06-08 12:35:00,129.28,129.28,129.22,129.23,2801.0,125.4028,125.4028,125.3446,125.3543,2801.0
2015-06-08 12:40:00,129.22,129.22,129.16,129.19,3400.0,125.3446,125.3446,125.2864,125.3155,3400.0
2015-06-08 12:45:00,129.15,129.17,129.08,129.16,5150.0,125.2767,125.2961,125.2088,125.2864,5150.0
2015-06-08 12:50:00,129.18,129.2,129.15,129.2,4245.0,125.3058,125.3252,125.2767,125.3252,4245.0
2015-06-08 12:55:00,129.19,129.2,129.13,129.19,9880.0,125.3155,125.3252,125.2573,125.3155,9880.0
2015-06-08 13:00:00,129.13,129.2,129.12,129.12,5147.0,125.2573,125.3252,125.2476,125.2476,5147.0
2015-06-08 13:05:00,129.15,129.18,129.07,129.1,7665.0,125.2767,125.3058,125.1991,125.2282,7665.0
2015-06-08 13:10:00,129.09,129.09,129.02,129.08,3560.0,125.2185,125.2185,125.1506,125.2088,3560.0
2015-06-08 13:15:00,129.05,129.09,129.0,129.02,59616.0,125.1797,125.2185,125.1312,125.1506,59616.0
2015-06-08 13:20:00,129.02,129.08,129.01,129.03,16700.0,125.1506,125.2088,125.1409,125.1603,16700.0
2015-06-08 13:25:00,129.04,129.06,129.02,129.04,4973.0,125.17,125.1894,125.1506,125.17,4973.0
2015-06-08 13:30:00,129.05,129.09,128.88,128.89,21201.0,125.1797,125.2185,125.0148,125.0245,21201.0
2015-06-08 13:35:00,128.9,128.91,128.74,128.8,7537.0,125.0342,125.0439,124.879,124.9372,7537.0
2015-06-08 13:40:00,128.83,128.85,128.79,128.79,3385.0,124.9663,124.9857,124.9275,124.9275,3385.0
2015-06-08 13:45:00,128.81,128.82,128.78,128.78,2900.0,124.9469,124.9566,124.9178,124.9178,2900.0
2015-06-08 13:50:00,128.78,128.87,128.74,128.85,97977.0,124.9178,125.0051,124.879,124.9857,97977.0
2015-06-08 13:55:00,128.86,128.93,128.81,128.82,9745.0,124.9954,125.0633,124.9469,124.9566,9745.0
2015-06-08 14:00:00,128.83,128.83,128.75,128.8,12833.0,124.9663,124.9663,124.8887,124.9372,12833.0
2015-06-08 14:05:00,128.8,128.8,128.71,128.76,11300.0,124.9372,124.9372,124.8499,124.8984,11300.0
2015-06-08 14:10:00,128.77,128.8,128.72,128.73,13800.0,124.9081,124.9372,124.8596,124.8693,13800.0
2015-06-08 14:15:00,128.71,128.73,128.67,128.73,6029.0,124.8499,124.8693,124.8111,124.8693,6029.0
2015-06-08 14:20:00,128.73,128.75,128.66,128.72,6846.0,124.8693,124.8887,124.8014,124.8596,6846.0
2015-06-08 14:25:00,128.73,128.75,128.63,128.73,13191.0,124.8693,124.8887,124.7723,124.8693,13191.0
2015-06-08 14:30:00,128.75,128.78,128.71,128.75,66803.0,124.8887,124.9178,124.8499,124.8887,66803.0
2015-06-08 14:35:00,128.75,128.77,128.7,128.7,31907.0,124.8887,124.9081,124.8402,124.8402,31907.0
2015-06-08 14:40:00,128.71,128.79,128.69,128.74,17900.0,124.8499,124.9275,124.8305,124.879,17900.0
2015-06-08 14:45:00,128.76,128.76,128.69,128.71,9828.0,124.8984,124.8984,124.8305,124.8499,9828.0
2015-06-08 14:50:00,128.71,128.8,128.67,128.75,18987.0,124.8499,124.9372,124.8111,124.8887,18987.0
2015-06-08 14:55:00,128.75,128.76,128.67,128.73,8625.0,124.8887,124.8984,124.8111,124.8693,8625.0
2015-06-08 15:00:00,128.72,128.77,128.67,128.71,16802.0,124.8596,124.9081,124.8111,124.8499,16802.0
2015-06-08 15:05:00,128.73,128.77,128.71,128.71,16241.0,124.8693,124.9081,124.8499,124.8499,16241.0
2015-06-08 15:10:00,128.69,128.72,128.65,128.72,9998.0,124.8305,124.8596,124.7917,124.8596,9998.0
2015-06-08 15:15:00,128.73,128.77,128.71,128.73,14562.0,124.8693,124.9081,124.8499,124.8693,14562.0
2015-06-08 15:20:00,128.72,128.76,128.59,128.64,19309.0,124.8596,124.8984,124.7335,124.782,19309.0
2015-06-08 15:25:00,128.64,128.66,128.58,128.63,15029.0,124.782,124.8014,124.7238,124.7723,15029.0
2015-06-08 15:30:00,128.63,128.66,128.56,128.56,16557.0,124.7723,124.8014,124.7044,124.7044,16557.0
2015-06-08 15:35:00,128.56,128.56,128.43,128.45,35043.0,124.7044,124.7044,124.5783,124.5977,35043.0
2015-06-08 15:40:00,128.42,128.45,128.4,128.41,19866.0,124.5686,124.5977,124.5492,124.5589,19866.0
2015-06-08 15:45:00,128.42,128.49,128.33,128.35,56529.0,124.5686,124.6365,124.4813,124.5007,56529.0
2015-06-08 15:50:00,128.35,128.36,128.19,128.21,48854.0,124.5007,124.5104,124.3455,124.3649,48854.0
2015-06-08 15:55:00,128.23,128.36,128.17,128.23,180334.0,124.3843,124.5104,124.3261,124.3843,180334.0
2015-06-09 09:30:00,127.99,128.16,127.73,127.96,49889.0,124.1515,124.3164,123.8993,124.1224,49889.0
2015-06-09 09:35:00,128.0,128.19,127.82,127.89,11923.0,124.1612,124.3455,123.9866,124.0545,11923.0
2015-06-09 09:40:00,127.88,128.03,127.5,127.6,9120.0,124.0448,124.1903,123.6762,123.7732,9120.0
2015-06-09 09:45:00,127.62,127.79,127.45,127.79,18909.0,123.7926,123.9575,123.6277,123.9575,18909.0
2015-06-09 09:50:00,127.73,127.91,127.66,127.91,8509.0,123.8993,124.0739,123.8314,124.0739,8509.0
2015-06-09 09:55:00,127.85,127.93,127.65,127.89,12154.0,124.0157,124.0933,123.8217,124.0545,12154.0
2015-06-09 10:00:00,127.83,127.98,127.79,127.79,7260.0,123.9963,124.1418,123.9575,123.9575,7260.0
2015-06-09 10:05:00,127.8,128.02,127.71,128.02,17072.0,123.9672,124.1806,123.8799,124.1806,17072.0
2015-06-09 10:10:00,128.02,128.09,128.02,128.03,10392.0,124.1806,124.2485,124.1806,124.1903,10392.0
2015-06-09 10:15:00,128.05,128.05,127.92,127.92,8168.0,124.2097,124.2097,124.0836,124.0836,8168.0
2015-06-09 10:20:00,127.92,128.09,127.9,127.91,9652.0,124.0836,124.2485,124.0642,124.0739,9652.0
2015-06-09 10:25:00,127.9,127.92,127.72,127.75,8115.0,124.0642,124.0836,123.8896,123.9187,8115.0
2015-06-09 10:30:00,127.76,127.8,127.67,127.8,12218.0,123.9284,123.9672,123.8411,123.9672,12218.0
2015-06-09 10:35:00,127.81,127.96,127.81,127.96,7926.0,123.9769,124.1224,123.9769,124.1224,7926.0
2015-06-09 10:40:00,127.96,128.01,127.91,127.98,8362.0,124.1224,124.1709,124.0739,124.1418,8362.0
2015-06-09 10:45:00,127.98,128.07,127.95,127.98,5388.0,124.1418,124.2291,124.1127,124.1418,5388.0
2015-06-09 10:50:00,128.02,128.08,127.97,127.98,6234.0,124.1806,124.2388,124.1321,124.1418,6234.0
2015-06-09 10:55:00,127.98,128.23,127.96,128.23,11024.0,124.1418,124.3843,124.1224,124.3843,11024.0
2015-06-09 11:00:00,128.23,128.39,128.21,128.24,7230.0,124.3843,124.5395,124.3649,124.394,7230.0
2015-06-09 11:05:00,128.25,128.32,128.12,128.12,6897.0,124.4037,124.4716,124.2776,124.2776,6897.0
2015-06-09 11:10:00,128.15,128.25,128.15,128.23,6165.0,124.3067,124.4037,124.3067,124.3843,6165.0
2015-06-09 11:15:00,128.22,128.24,128.1,128.19,8017.0,124.3746,124.394,124.2582,124.3455,8017.0
2015-06-09 11:20:00,128.19,128.19,128.02,128.07,7193.0,124.3455,124.3455,124.1806,124.2291,7193.0
2015-06-09 11:25:00,128.05,128.19,128.05,128.17,7359.0,124.2097,124.3455,124.2097,124.3261,7359.0
2015-06-09 11:30:00,128.17,128.37,128.17,128.31,9016.0,124.3261,124.5201,124.3261,124.4619,9016.0
2015-06-09 11:35:00,128.27,128.54,128.27,128.49,16990.0,124.4231,124.685,124.4231,124.6365,16990.0
2015-06-09 11:40:00,128.5,128.56,128.48,128.56,9801.0,124.6462,124.7044,124.6268,124.7044,9801.0
2015-06-09 11:45:00,128.53,128.56,128.33,128.34,10342.0,124.6753,124.7044,124.4813,124.491,10342.0
2015-06-09 11:50:00,128.35,128.75,128.33,128.74,31053.0,124.5007,124.8887,124.4813,124.879,31053.0
2015-06-09 11:55:00,128.74,128.86,128.69,128.86,30576.0,124.879,124.9954,124.8305,124.9954,30576.0
2015-06-09 12:00:00,128.84,128.92,128.7,128.71,23932.0,124.976,125.0536,124.8402,124.8499,23932.0
2015-06-09 12:05:00,128.73,128.87,128.7,128.81,12652.0,124.8693,125.0051,124.8402,124.9469,12652.0
2015-06-09 12:10:00,128.83,128.86,128.75,128.78,12178.0,124.9663,124.9954,124.8887,124.9178,12178.0
2015-06-09 12:15:00,128.78,128.82,128.67,128.68,11923.0,124.9178,124.9566,124.8111,124.8208,11923.0
2015-06-09 12:20:00,128.69,128.74,128.68,128.74,3600.0,124.8305,124.879,124.8208,124.879,3600.0
2015-06-09 12:25:00,128.74,128.84,128.73,128.82,7460.0,124.879,124.976,124.8693,124.9566,7460.0
2015-06-09 12:30:00,128.81,128.84,128.78,128.83,6514.0,124.9469,124.976,124.9178,124.9663,6514.0
2015-06-09 12:35:00,128.84,128.87,128.78,128.86,8251.0,124.976,125.0051,124.9178,124.9954,8251.0
2015-06-09 12:40:00,128.88,128.93,128.82,128.91,7773.0,125.0148,125.0633,124.9566,125.0439,7773.0
2015-06-09 12:45:00,128.9,128.93,128.87,128.92,4768.0,125.0342,125.0633,125.0051,125.0536,4768.0
2015-06-09 12:50:00,128.94,128.95,128.84,128.87,12327.0,125.073,125.0827,124.976,125.0051,12327.0
2015-06-09 12:55:00,128.87,128.92,128.82,128.9,15690.0,125.0051,125.0536,124.9566,125.0342,15690.0
2015-06-09 13:00:00,128.92,128.98,128.88,128.92,9871.0,125.0536,125.1118,125.0148,125.0536,9871.0
2015-06-09 13:05:00,128.92,128.94,128.84,128.9,9051.0,125.0536,125.073,124.976,125.0342,9051.0
2015-06-09 13:10:00,128.9,128.9,128.84,128.88,9348.0,125.0342,125.0342,124.976,125.0148,9348.0
2015-06-09 13:15:00,128.88,128.9,128.84,128.89,5792.0,125.0148,125.0342,124.976,125.0245,5792.0
2015-06-09 13:20:00,128.88,128.97,128.86,128.88,8889.0,125.0148,125.1021,124.9954,125.0148,8889.0
2015-06-09 13:25:00,128.88,128.91,128.86,128.9,4580.0,125.0148,125.0439,124.9954,125.0342,4580.0
2015-06-09 13:30:00,128.91,128.93,128.85,128.86,4764.0,125.0439,125.0633,124.9857,124.9954,4764.0
2015-06-09 13:35:00,128.87,128.91,128.85,128.9,13282.0,125.0051,125.0439,124.9857,125.0342,13282.0
2015-06-09 13:40:00,128.9,128.92,128.85,128.9,18799.0,125.0342,125.0536,124.9857,125.0342,18799.0
2015-06-09 13:45:00,128.91,128.93,128.87,128.93,14582.0,125.0439,125.0633,125.0051,125.0633,14582.0
2015-06-09 13:50:00,128.93,128.98,128.74,128.75,28467.0,125.0633,125.1118,124.879,124.8887,28467.0
2015-06-09 13:55:00,128.75,128.75,128.64,128.66,6676.0,124.8887,124.8887,124.782,124.8014,6676.0
2015-06-09 14:00:00,128.64,128.68,128.62,128.67,11311.0,124.782,124.8208,124.7626,124.8111,11311.0
2015-06-09 14:05:00,128.67,128.73,128.67,128.69,7550.0,124.8111,124.8693,124.8111,124.8305,7550.0
2015-06-09 14:10:00,128.65,128.69,128.6,128.62,12018.0,124.7917,124.8305,124.7432,124.7626,12018.0
2015-06-09 14:15:00,128.62,128.63,128.59,128.59,7911.0,124.7626,124.7723,124.7335,124.7335,7911.0
2015-06-09 14:20:00,128.6,128.81,128.58,128.78,61180.0,124.7432,124.9469,124.7238,124.9178,61180.0
2015-06-09 14:25:00,128.79,128.82,128.74,128.82,25573.0,124.9275,124.9566,124.879,124.9566,25573.0
2015-06-09 14:30:00,128.81,128.84,128.75,128.8,27424.0,124.9469,124.976,124.8887,124.9372,27424.0
2015-06-09 14:35:00,128.8,128.88,128.79,128.86,10781.0,124.9372,125.0148,124.9275,124.9954,10781.0
2015-06-09 14:40:00,128.85,128.85,128.79,128.79,7531.0,124.9857,124.9857,124.9275,124.9275,7531.0
2015-06-09 14:45:00,128.82,128.83,128.66,128.72,36278.0,124.9566,124.9663,124.8014,124.8596,36278.0
2015-06-09 14:50:00,128.72,128.74,128.61,128.74,49010.0,124.8596,124.879,124.7529,124.879,49010.0
2015-06-09 14:55:00,128.73,128.74,128.67,128.71,20601.0,124.8693,124.879,124.8111,124.8499,20601.0
2015-06-09 15:00:00,128.69,128.74,128.63,128.69,46362.0,124.8305,124.879,124.7723,124.8305,46362.0
2015-06-09 15:05:00,128.69,128.77,128.67,128.75,50377.0,124.8305,124.9081,124.8111,124.8887,50377.0
2015-06-09 15:10:00,128.75,128.76,128.7,128.72,32938.0,124.8887,124.8984,124.8402,124.8596,32938.0
2015-06-09 15:15:00,128.72,128.76,128.71,128.75,47948.0,124.8596,124.8984,124.8499,124.8887,47948.0
2015-06-09 15:20:00,128.73,128.76,128.66,128.69,55686.0,124.8693,124.8984,124.8014,124.8305,55686.0
2015-06-09 15:25:00,128.68,128.68,128.46,128.48,21335.0,124.8208,124.8208,124.6074,124.6268,21335.0
2015-06-09 15:30:00,128.48,128.52,128.39,128.42,33674.0,124.6268,124.6656,124.5395,124.5686,33674.0
2015-06-09 15:35:00,128.42,128.56,128.4,128.5,40028.0,124.5686,124.7044,124.5492,124.6462,40028.0
2015-06-09 15:40:00,128.5,128.52,128.47,128.52,41404.0,124.6462,124.6656,124.6171,124.6656,41404.0
2015-06-09 15:45:00,128.51,128.73,128.49,128.66,56222.0,124.6559,124.8693,124.6365,124.8014,56222.0
2015-06-09 15:50:00,128.66,129.01,128.65,128.95,273869.0,124.8014,125.1409,124.7917,125.0827,273869.0
2015-06-09 15:55:00,128.95,128.96,128.57,128.59,99817.0,125.0827,125.0924,124.7141,124.7335,99817.0
2015-06-10 09:30:00,128.59,129.18,128.59,129.09,28448.0,124.7335,125.3058,124.7335,125.2185,28448.0
2015-06-10 09:35:00,129.18,129.48,129.15,129.38,20023.0,125.3058,125.5968,125.2767,125.4998,20023.0
2015-06-10 09:40:00,129.31,129.38,128.78,128.78,7050.0,125.4319,125.4998,124.9178,124.9178,7050.0
2015-06-10 09:45:00,128.84,129.29,128.84,129.21,14016.0,124.976,125.4125,124.976,125.3349,14016.0
2015-06-10 09:50:00,129.21,129.45,129.21,129.31,20396.0,125.3349,125.5677,125.3349,125.4319,20396.0
2015-06-10 09:55:00,129.21,129.23,128.88,129.06,12734.0,125.3349,125.3543,125.0148,125.1894,12734.0
2015-06-10 10:00:00,129.06,129.32,129.06,129.2,17564.0,125.1894,125.4416,125.1894,125.3252,17564.0
2015-06-10 10:05:00,129.2,129.44,129.17,129.33,22136.0,125.3252,125.558,125.2961,125.4513,22136.0
2015-06-10 10:10:00,129.26,129.46,129.25,129.28,46458.0,125.3834,125.5774,125.3737,125.4028,46458.0
2015-06-10 10:15:00,129.27,129.4,129.2,129.2,21240.0,125.3931,125.5192,125.3252,125.3252,21240.0
2015-06-10 10:20:00,129.17,129.38,129.13,129.3,16593.0,125.2961,125.4998,125.2573,125.4222,16593.0
2015-06-10 10:25:00,129.28,129.52,129.27,129.48,21548.0,125.4028,125.6356,125.3931,125.5968,21548.0
2015-06-10 10:30:00,129.48,129.6,129.35,129.6,15219.0,125.5968,125.7132,125.4707,125.7132,15219.0
2015-06-10 10:35:00,129.62,129.69,129.48,129.57,12422.0,125.7326,125.8005,125.5968,125.6841,12422.0
2015-06-10 10:40:00,129.59,129.63,129.44,129.62,14155.0,125.7035,125.7423,125.558,125.7326,14155.0
2015-06-10 10:45:00,129.62,129.65,129.58,129.61,8425.0,125.7326,125.7617,125.6938,125.7229,8425.0
2015-06-10 10:50:00,129.6,129.67,129.56,129.67,10012.0,125.7132,125.7811,125.6744,125.7811,10012.0
2015-06-10 10:55:00,129.68,129.73,129.64,129.69,5934.0,125.7908,125.8393,125.752,125.8005,5934.0
2015-06-10 11:00:00,129.72,129.76,129.64,129.64,7441.0,125.8296,125.8684,125.752,125.752,7441.0
2015-06-10 11:05:00,129.64,129.73,129.6,129.7,15100.0,125.752,125.8393,125.7132,125.8102,15100.0
2015-06-10 11:10:00,129.7,130.24,129.7,130.0,18800.0,125.8102,126.334,125.8102,126.1012,18800.0
2015-06-10 11:15:00,130.05,130.31,130.05,130.11,9589.0,126.1497,126.4019,126.1497,126.2079,9589.0
2015-06-10 11:20:00,130.06,130.06,129.89,130.04,9550.0,126.1594,126.1594,125.9945,126.14,9550.0
2015-06-10 11:25:00,130.02,130.07,129.98,130.05,7584.0,126.1206,126.1691,126.0818,126.1497,7584.0
2015-06-10 11:30:00,130.07,130.08,129.92,130.05,10052.0,126.1691,126.1788,126.0236,126.1497,10052.0
2015-06-10 11:35:00,130.07,130.08,129.98,130.04,6006.0,126.1691,126.1788,126.0818,126.14,6006.0
2015-06-10 11:40:00,130.05,130.09,130.01,130.02,9247.0,126.1497,126.1885,126.1109,126.1206,9247.0
2015-06-10 11:45:00,130.0,130.08,129.96,129.97,11542.0,126.1012,126.1788,126.0624,126.0721,11542.0
2015-06-10 11:50:00,129.97,130.05,129.94,130.03,9357.0,126.0721,126.1497,126.043,126.1303,9357.0
2015-06-10 11:55:00,130.04,130.07,130.02,130.02,6334.0,126.14,126.1691,126.1206,126.1206,6334.0
2015-06-10 12:00:00,130.01,130.07,129.99,130.06,5418.0,126.1109,126.1691,126.0915,126.1594,5418.0
2015-06-10 12:05:00,130.06,130.15,129.94,129.97,10627.0,126.1594,126.2467,126.043,126.0721,10627.0
2015-06-10 12:10:00,129.97,130.09,129.97,130.09,2592.0,126.0721,126.1885,126.0721,126.1885,2592.0
2015-06-10 12:15:00,130.12,130.12,129.96,130.05,4571.0,126.2176,126.2176,126.0624,126.1497,4571.0
2015-06-10 12:20:00,130.07,130.11,130.02,130.08,5558.0,126.1691,126.2079,126.1206,126.1788,5558.0
2015-06-10 12:25:00,130.06,130.1,130.04,130.04,3400.0,126.1594,126.1982,126.14,126.14,3400.0
2015-06-10 12:30:00,130.05,130.14,130.05,130.14,4790.0,126.1497,126.237,126.1497,126.237,4790.0
2015-06-10 12:35:00,130.14,130.16,129.98,130.0,5881.0,126.237,126.2564,126.0818,126.1012,5881.0
2015-06-10 12:40:00,130.0,130.05,129.96,129.96,4501.0,126.1012,126.1497,126.0624,126.0624,4501.0
2015-06-10 12:45:00,129.96,130.01,129.94,129.94,5098.0,126.0624,126.1109,126.043,126.043,5098.0
2015-06-10 12:50:00,129.95,130.1,129.94,130.1,9567.0,126.0527,126.1982,126.043,126.1982,9567.0
2015-06-10 12:55:00,130.11,130.17,130.06,130.09,5540.0,126.2079,126.2661,126.1594,126.1885,5540.0
2015-06-10 13:00:00,130.06,130.17,130.06,130.15,5700.0,126.1594,126.2661,126.1594,126.2467,5700.0
2015-06-10 13:05:00,130.17,130.26,130.17,130.26,8778.0,126.2661,126.3534,126.2661,126.3534,8778.0
2015-06-10 13:10:00,130.26,130.27,130.08,130.08,5500.0,126.3534,126.3631,126.1788,126.1788,5500.0
2015-06-10 13:15:00,130.1,130.16,130.03,130.05,7982.0,126.1982,126.2564,126.1303,126.1497,7982.0
2015-06-10 13:20:00,130.05,130.13,130.05,130.11,6194.0,126.1497,126.2273,126.1497,126.2079,6194.0
2015-06-10 13:25:00,130.1,130.13,130.07,130.09,7639.0,126.1982,126.2273,126.1691,126.1885,7639.0
2015-06-10 13:30:00,130.11,130.2,130.05,130.2,9633.0,126.2079,126.2952,126.1497,126.2952,9633.0
2015-06-10 13:35:00,130.21,130.29,130.19,130.19,11115.0,126.3049,126.3825,126.2855,126.2855,11115.0
2015-06-10 13:40:00,130.18,130.22,130.11,130.2,6890.0,126.2758,126.3146,126.2079,126.2952,6890.0
2015-06-10 13:45:00,130.18,130.2,130.12,130.14,6373.0,126.2758,126.2952,126.2176,126.237,6373.0
2015-06-10 13:50:00,130.15,130.24,130.14,130.24,6329.0,126.2467,126.334,126.237,126.334,6329.0
2015-06-10 13:55:00,130.24,130.25,130.14,130.23,9414.0,126.334,126.3437,126.237,126.3243,9414.0
2015-06-10 14:00:00,130.2,130.37,130.19,130.35,10261.0,126.2952,126.4601,126.2855,126.4407,10261.0
2015-06-10 14:05:00,130.36,130.36,130.23,130.25,5513.0,126.4504,126.4504,126.3243,126.3437,5513.0
2015-06-10 14:10:00,130.25,130.26,130.17,130.25,8210.0,126.3437,126.3534,126.2661,126.3437,8210.0
2015-06-10 14:15:00,130.27,130.35,130.26,130.33,10815.0,126.3631,126.4407,126.3534,126.4213,10815.0
2015-06-10 14:20:00,130.36,130.46,130.36,130.46,10401.0,126.4504,126.5474,126.4504,126.5474,10401.0
2015-06-10 14:25:00,130.46,130.46,130.36,130.39,10033.0,126.5474,126.5474,126.4504,126.4795,10033.0
2015-06-10 14:30:00,130.38,130.42,130.33,130.38,7714.0,126.4698,126.5086,126.4213,126.4698,7714.0
2015-06-10 14:35:00,130.39,130.42,130.34,130.37,7838.0,126.4795,126.5086,126.431,126.4601,7838.0
2015-06-10 14:40:00,130.36,130.45,130.33,130.45,8206.0,126.4504,126.5377,126.4213,126.5377,8206.0
2015-06-10 14:45:00,130.46,130.48,130.43,130.43,7767.0,126.5474,126.5668,126.5183,126.5183,7767.0
2015-06-10 14:50:00,130.41,130.43,130.38,130.42,7580.0,126.4989,126.5183,126.4698,126.5086,7580.0
2015-06-10 14:55:00,130.41,130.45,130.4,130.45,8378.0,126.4989,126.5377,126.4892,126.5377,8378.0
2015-06-10 15:00:00,130.46,130.46,130.32,130.38,8366.0,126.5474,126.5474,126.4116,126.4698,8366.0
2015-06-10 15:05:00,130.37,130.38,130.23,130.24,7132.0,126.4601,126.4698,126.3243,126.334,7132.0
2015-06-10 15:10:00,130.24,130.24,130.16,130.18,6790.0,126.334,126.334,126.2564,126.2758,6790.0
2015-06-10 15:15:00,130.17,130.21,130.14,130.19,11700.0,126.2661,126.3049,126.237,126.2855,11700.0
2015-06-10 15:20:00,130.18,130.21,130.12,130.15,9202.0,126.2758,126.3049,126.2176,126.2467,9202.0
2015-06-10 15:25:00,130.14,130.16,130.09,130.14,8130.0,126.237,126.2564,126.1885,126.237,8130.0
2015-06-10 15:30:00,130.15,130.18,130.11,130.16,9880.0,126.2467,126.2758,126.2079,126.2564,9880.0
2015-06-10 15:35:00,130.16,130.16,130.06,130.1,9098.0,126.2564,126.2564,126.1594,126.1982,9098.0
2015-06-10 15:40:00,130.1,130.14,130.06,130.12,14562.0,126.1982,126.237,126.1594,126.2176,14562.0
2015-06-10 15:45:00,130.14,130.3,130.14,130.25,21807.0,126.237,126.3922,126.237,126.3437,21807.0
2015-06-10 15:50:00,130.26,130.28,130.18,130.2,27029.0,126.3534,126.3728,126.2758,126.2952,27029.0
2015-06-10 15:55:00,130.19,130.3,130.15,130.16,62393.0,126.2855,126.3922,126.2467,126.2564,62393.0
2015-06-11 09:30:00,130.4,130.64,130.29,130.61,19777.0,126.6346,126.8676,126.5277,126.8385,19777.0
2015-06-11 09:35:00,130.56,130.67,130.49,130.49,6044.0,126.7899,126.8968,126.722,126.722,6044.0
2015-06-11 09:40:00,130.46,130.67,130.3,130.56,11455.0,126.6928,126.8968,126.5374,126.7899,11455.0
2015-06-11 09:45:00,130.53,130.63,130.49,130.49,5637.0,126.7608,126.8579,126.722,126.722,5637.0
2015-06-11 09:50:00,130.56,130.56,130.39,130.39,13690.0,126.7899,126.7899,126.6248,126.6248,13690.0
2015-06-11 09:55:00,130.39,130.45,130.38,130.44,6723.0,126.6248,126.6831,126.6151,126.6734,6723.0
2015-06-11 10:00:00,130.41,130.62,130.38,130.47,13783.0,126.6443,126.8482,126.6151,126.7025,13783.0
2015-06-11 10:05:00,130.47,130.6,130.43,130.46,13331.0,126.7025,126.8288,126.6637,126.6928,13331.0
2015-06-11 10:10:00,130.48,130.54,130.46,130.5,17166.0,126.7122,126.7705,126.6928,126.7317,17166.0
2015-06-11 10:15:00,130.54,130.64,130.54,130.55,3945.0,126.7705,126.8676,126.7705,126.7802,3945.0
2015-06-11 10:20:00,130.56,130.58,130.45,130.46,8112.0,126.7899,126.8094,126.6831,126.6928,8112.0
2015-06-11 10:25:00,130.46,130.57,130.43,130.56,6045.0,126.6928,126.7996,126.6637,126.7899,6045.0
2015-06-11 10:30:00,130.53,130.53,130.32,130.44,7762.0,126.7608,126.7608,126.5569,126.6734,7762.0
2015-06-11 10:35:00,130.39,130.42,130.3,130.33,7401.0,126.6248,126.654,126.5374,126.5666,7401.0
2015-06-11 10:40:00,130.34,130.43,130.34,130.38,6585.0,126.5763,126.6637,126.5763,126.6151,6585.0
2015-06-11 10:45:00,130.37,130.52,130.33,130.52,3700.0,126.6054,126.7511,126.5666,126.7511,3700.0
2015-06-11 10:50:00,130.49,130.51,130.4,130.41,5628.0,126.722,126.7414,126.6346,126.6443,5628.0
2015-06-11 10:55:00,130.42,130.49,130.36,130.42,12406.0,126.654,126.722,126.5957,126.654,12406.0
2015-06-11 11:00:00,130.4,130.53,130.39,130.47,4203.0,126.6346,126.7608,126.6248,126.7025,4203.0
2015-06-11 11:05:00,130.45,130.62,130.44,130.59,9660.0,126.6831,126.8482,126.6734,126.8191,9660.0
2015-06-11 11:10:00,130.6,130.6,130.48,130.48,9553.0,126.8288,126.8288,126.7122,126.7122,9553.0
2015-06-11 11:15:00,130.48,130.64,130.47,130.53,8910.0,126.7122,126.8676,126.7025,126.7608,8910.0
2015-06-11 11:20:00,130.54,130.6,130.48,130.48,6757.0,126.7705,126.8288,126.7122,126.7122,6757.0
2015-06-11 11:25:00,130.56,130.56,130.43,130.51,5985.0,126.7899,126.7899,126.6637,126.7414,5985.0
2015-06-11 11:30:00,130.54,130.62,130.49,130.52,4898.0,126.7705,126.8482,126.722,126.7511,4898.0
2015-06-11 11:35:00,130.54,130.62,130.52,130.58,4672.0,126.7705,126.8482,126.7511,126.8094,4672.0
2015-06-11 11:40:00,130.51,130.51,130.4,130.43,5927.0,126.7414,126.7414,126.6346,126.6637,5927.0
2015-06-11 11:45:00,130.4,130.55,130.4,130.52,4589.0,126.6346,126.7802,126.6346,126.7511,4589.0
2015-06-11 11:50:00,130.55,130.6,130.55,130.6,1600.0,126.7802,126.8288,126.7802,126.8288,1600.0
2015-06-11 11:55:00,130.59,130.64,130.5,130.63,4319.0,126.8191,126.8676,126.7317,126.8579,4319.0
2015-06-11 12:00:00,130.65,130.65,130.6,130.62,2300.0,126.8773,126.8773,126.8288,126.8482,2300.0
2015-06-11 12:05:00,130.62,130.63,130.58,130.6,4000.0,126.8482,126.8579,126.8094,126.8288,4000.0
2015-06-11 12:10:00,130.6,130.63,130.57,130.57,1600.0,126.8288,126.8579,126.7996,126.7996,1600.0
2015-06-11 12:15:00,130.57,130.57,130.5,130.52,2196.0,126.7996,126.7996,126.7317,126.7511,2196.0
2015-06-11 12:20:00,130.5,130.56,130.47,130.49,5001.0,126.7317,126.7899,126.7025,126.722,5001.0
2015-06-11 12:25:00,130.51,130.59,130.5,130.59,2260.0,126.7414,126.8191,126.7317,126.8191,2260.0
2015-06-11 12:30:00,130.57,130.61,130.55,130.61,2537.0,126.7996,126.8385,126.7802,126.8385,2537.0
2015-06-11 12:35:00,130.56,130.56,130.51,130.55,2880.0,126.7899,126.7899,126.7414,126.7802,2880.0
2015-06-11 12:40:00,130.57,130.7,130.57,130.68,2577.0,126.7996,126.9259,126.7996,126.9065,2577.0
2015-06-11 12:45:00,130.7,130.72,130.65,130.65,2200.0,126.9259,126.9453,126.8773,126.8773,2200.0
2015-06-11 12:50:00,130.63,130.65,130.59,130.61,1840.0,126.8579,126.8773,126.8191,126.8385,1840.0
2015-06-11 12:55:00,130.63,130.72,130.63,130.71,4548.0,126.8579,126.9453,126.8579,126.9356,4548.0
2015-06-11 13:00:00,130.68,130.71,130.6,130.6,3300.0,126.9065,126.9356,126.8288,126.8288,3300.0
2015-06-11 13:05:00,130.62,130.68,130.6,130.64,2618.0,126.8482,126.9065,126.8288,126.8676,2618.0
2015-06-11 13:10:00,130.63,130.63,130.59,130.62,1350.0,126.8579,126.8579,126.8191,126.8482,1350.0
2015-06-11 13:15:00,130.63,130.64,130.59,130.64,1700.0,126.8579,126.8676,126.8191,126.8676,1700.0
2015-06-11 13:20:00,130.65,130.67,130.56,130.56,3805.0,126.8773,126.8968,126.7899,126.7899,3805.0
2015-06-11 13:25:00,130.56,130.61,130.54,130.55,2804.0,126.7899,126.8385,126.7705,126.7802,2804.0
2015-06-11 13:30:00,130.57,130.6,130.53,130.59,5053.0,126.7996,126.8288,126.7608,126.8191,5053.0
2015-06-11 13:35:00,130.56,130.58,130.53,130.53,3041.0,126.7899,126.8094,126.7608,126.7608,3041.0
2015-06-11 13:40:00,130.52,130.56,130.47,130.51,3450.0,126.7511,126.7899,126.7025,126.7414,3450.0
2015-06-11 13:45:00,130.51,130.65,130.51,130.58,5291.0,126.7414,126.8773,126.7414,126.8094,5291.0
2015-06-11 13:50:00,130.58,130.6,130.55,130.57,1600.0,126.8094,126.8288,126.7802,126.7996,1600.0
2015-06-11 13:55:00,130.57,130.64,130.56,130.62,3109.0,126.7996,126.8676,126.7899,126.8482,3109.0
2015-06-11 14:00:00,130.6,130.64,130.56,130.58,5175.0,126.8288,126.8676,126.7899,126.8094,5175.0
2015-06-11 14:05:00,130.59,130.61,130.55,130.6,4210.0,126.8191,126.8385,126.7802,126.8288,4210.0
2015-06-11 14:10:00,130.61,130.64,130.6,130.64,4669.0,126.8385,126.8676,126.8288,126.8676,4669.0
2015-06-11 14:15:00,130.62,130.63,130.6,130.63,4118.0,126.8482,126.8579,126.8288,126.8579,4118.0
2015-06-11 14:20:00,130.62,130.67,130.6,130.67,6724.0,126.8482,126.8968,126.8288,126.8968,6724.0
2015-06-11 14:25:00,130.65,130.68,130.64,130.68,3561.0,126.8773,126.9065,126.8676,126.9065,3561.0
2015-06-11 14:30:00,130.68,130.7,130.65,130.67,2976.0,126.9065,126.9259,126.8773,126.8968,2976.0
2015-06-11 14:35:00,130.65,130.76,130.65,130.74,9194.0,126.8773,126.9842,126.8773,126.9647,9194.0
2015-06-11 14:40:00,130.71,130.72,130.67,130.68,4124.0,126.9356,126.9453,126.8968,126.9065,4124.0
2015-06-11 14:45:00,130.68,130.73,130.63,130.73,5162.0,126.9065,126.955,126.8579,126.955,5162.0
2015-06-11 14:50:00,130.73,130.73,130.61,130.62,5231.0,126.955,126.955,126.8385,126.8482,5231.0
2015-06-11 14:55:00,130.6,130.67,130.58,130.66,8892.0,126.8288,126.8968,126.8094,126.8871,8892.0
2015-06-11 15:00:00,130.65,130.67,130.62,130.65,4027.0,126.8773,126.8968,126.8482,126.8773,4027.0
2015-06-11 15:05:00,130.64,130.67,130.59,130.59,4083.0,126.8676,126.8968,126.8191,126.8191,4083.0
2015-06-11 15:10:00,130.59,130.7,130.59,130.69,8934.0,126.8191,126.9259,126.8191,126.9162,8934.0
2015-06-11 15:15:00,130.67,130.7,130.65,130.65,6704.0,126.8968,126.9259,126.8773,126.8773,6704.0
2015-06-11 15:20:00,130.64,130.68,130.64,130.67,8143.0,126.8676,126.9065,126.8676,126.8968,8143.0
2015-06-11 15:25:00,130.68,130.69,130.6,130.62,7637.0,126.9065,126.9162,126.8288,126.8482,7637.0
2015-06-11 15:30:00,130.62,130.63,130.56,130.57,8759.0,126.8482,126.8579,126.7899,126.7996,8759.0
2015-06-11 15:35:00,130.56,130.56,130.45,130.46,19702.0,126.7899,126.7899,126.6831,126.6928,19702.0
2015-06-11 15:40:00,130.46,130.54,130.46,130.52,13920.0,126.6928,126.7705,126.6928,126.7511,13920.0
2015-06-11 15:45:00,130.51,130.53,130.45,130.45,26326.0,126.7414,126.7608,126.6831,126.6831,26326.0
2015-06-11 15:50:00,130.45,130.46,130.37,130.38,27731.0,126.6831,126.6928,126.6054,126.6151,27731.0
2015-06-11 15:55:00,130.38,130.55,130.34,130.52,45505.0,126.6151,126.7802,126.5763,126.7511,45505.0
2015-06-12 09:30:00,129.87,130.21,129.59,130.14,23927.0,126.1199,126.45,125.8479,126.3821,23927.0
2015-06-12 09:35:00,130.14,130.21,129.68,129.76,9180.0,126.3821,126.45,125.9353,126.013,9180.0
2015-06-12 09:40:00,129.74,129.81,129.53,129.53,175046.0,125.9936,126.0616,125.7897,125.7897,175046.0
2015-06-12 09:45:00,129.49,129.92,129.49,129.91,14784.0,125.7508,126.1684,125.7508,126.1587,14784.0
2015-06-12 09:50:00,129.88,130.15,129.84,129.95,13221.0,126.1296,126.3918,126.0907,126.1976,13221.0
2015-06-12 09:55:00,130.01,130.1,129.92,129.92,10673.0,126.2558,126.3432,126.1684,126.1684,10673.0
2015-06-12 10:00:00,129.93,130.12,129.78,130.09,23104.0,126.1781,126.3626,126.0325,126.3335,23104.0
2015-06-12 10:05:00,130.1,130.13,130.02,130.04,10291.0,126.3432,126.3724,126.2655,126.285,10291.0
2015-06-12 10:10:00,130.02,130.07,129.95,129.98,11592.0,126.2655,126.3141,126.1976,126.2267,11592.0
2015-06-12 10:15:00,129.96,130.05,129.83,129.86,12732.0,126.2073,126.2947,126.081,126.1102,12732.0
2015-06-12 10:20:00,129.91,129.91,129.7,129.78,7401.0,126.1587,126.1587,125.9548,126.0325,7401.0
2015-06-12 10:25:00,129.76,129.85,129.75,129.76,14554.0,126.013,126.1004,126.0033,126.013,14554.0
2015-06-12 10:30:00,129.75,129.76,129.55,129.55,26575.0,126.0033,126.013,125.8091,125.8091,26575.0
2015-06-12 10:35:00,129.58,129.58,129.41,129.49,10108.0,125.8382,125.8382,125.6731,125.7508,10108.0
2015-06-12 10:40:00,129.49,129.51,129.38,129.46,7494.0,125.7508,125.7703,125.644,125.7217,7494.0
2015-06-12 10:45:00,129.45,129.48,129.36,129.43,13832.0,125.712,125.7411,125.6246,125.6926,13832.0
2015-06-12 10:50:00,129.43,129.52,129.42,129.52,16740.0,125.6926,125.78,125.6829,125.78,16740.0
2015-06-12 10:55:00,129.5,129.51,129.23,129.27,9500.0,125.7605,125.7703,125.4983,125.5372,9500.0
2015-06-12 11:00:00,129.27,129.39,129.26,129.38,13174.0,125.5372,125.6537,125.5275,125.644,13174.0
2015-06-12 11:05:00,129.41,129.43,129.35,129.4,4259.0,125.6731,125.6926,125.6149,125.6634,4259.0
2015-06-12 11:10:00,129.43,129.53,129.33,129.5,15181.0,125.6926,125.7897,125.5955,125.7605,15181.0
2015-06-12 11:15:00,129.53,129.56,129.46,129.55,11094.0,125.7897,125.8188,125.7217,125.8091,11094.0
2015-06-12 11:20:00,129.56,129.64,129.53,129.59,9006.0,125.8188,125.8965,125.7897,125.8479,9006.0
2015-06-12 11:25:00,129.6,129.81,129.57,129.76,9443.0,125.8577,126.0616,125.8285,126.013,9443.0
2015-06-12 11:30:00,129.77,129.81,129.72,129.81,9773.0,126.0228,126.0616,125.9742,126.0616,9773.0
2015-06-12 11:35:00,129.78,129.89,129.76,129.89,9290.0,126.0325,126.1393,126.013,126.1393,9290.0
2015-06-12 11:40:00,129.9,129.93,129.8,129.87,12202.0,126.149,126.1781,126.0519,126.1199,12202.0
2015-06-12 11:45:00,129.88,129.96,129.83,129.95,16732.0,126.1296,126.2073,126.081,126.1976,16732.0
2015-06-12 11:50:00,129.96,130.02,129.94,129.98,13135.0,126.2073,126.2655,126.1878,126.2267,13135.0
2015-06-12 11:55:00,129.99,130.02,129.92,129.95,12782.0,126.2364,126.2655,126.1684,126.1976,12782.0
2015-06-12 12:00:00,129.95,130.01,129.94,130.0,15382.0,126.1976,126.2558,126.1878,126.2461,15382.0
2015-06-12 12:05:00,130.01,130.04,129.98,130.02,22337.0,126.2558,126.285,126.2267,126.2655,22337.0
2015-06-12 12:10:00,129.99,130.04,129.92,130.02,12472.0,126.2364,126.285,126.1684,126.2655,12472.0
2015-06-12 12:15:00,130.0,130.05,129.97,130.02,21298.0,126.2461,126.2947,126.217,126.2655,21298.0
2015-06-12 12:20:00,130.02,130.04,129.94,130.03,11029.0,126.2655,126.285,126.1878,126.2752,11029.0
2015-06-12 12:25:00,130.04,130.07,129.91,129.93,6087.0,126.285,126.3141,126.1587,126.1781,6087.0
2015-06-12 12:30:00,129.92,129.92,129.82,129.86,5612.0,126.1684,126.1684,126.0713,126.1102,5612.0
2015-06-12 12:35:00,129.87,129.87,129.76,129.77,3300.0,126.1199,126.1199,126.013,126.0228,3300.0
2015-06-12 12:40:00,129.75,129.78,129.66,129.74,5599.0,126.0033,126.0325,125.9159,125.9936,5599.0
2015-06-12 12:45:00,129.74,129.82,129.73,129.82,7919.0,125.9936,126.0713,125.9839,126.0713,7919.0
2015-06-12 12:50:00,129.81,129.84,129.77,129.84,10960.0,126.0616,126.0907,126.0228,126.0907,10960.0
2015-06-12 12:55:00,129.84,129.85,129.77,129.82,5900.0,126.0907,126.1004,126.0228,126.0713,5900.0
2015-06-12 13:00:00,129.8,129.93,129.8,129.9,24233.0,126.0519,126.1781,126.0519,126.149,24233.0
2015-06-12 13:05:00,129.9,130.02,129.88,130.0,16106.0,126.149,126.2655,126.1296,126.2461,16106.0
2015-06-12 13:10:00,130.02,130.02,129.95,130.01,11773.0,126.2655,126.2655,126.1976,126.2558,11773.0
2015-06-12 13:15:00,129.98,130.07,129.96,130.07,28646.0,126.2267,126.3141,126.2073,126.3141,28646.0
2015-06-12 13:20:00,130.06,130.16,129.99,130.14,39160.0,126.3044,126.4015,126.2364,126.3821,39160.0
2015-06-12 13:25:00,130.13,130.18,130.11,130.14,25812.0,126.3724,126.4209,126.3529,126.3821,25812.0
2015-06-12 13:30:00,130.17,130.27,130.12,130.27,33988.0,126.4112,126.5083,126.3626,126.5083,33988.0
2015-06-12 13:35:00,130.28,130.4,130.25,130.35,14382.0,126.518,126.6346,126.4889,126.586,14382.0
2015-06-12 13:40:00,130.36,130.42,130.23,130.24,62597.0,126.5957,126.654,126.4695,126.4792,62597.0
2015-06-12 13:45:00,130.26,130.39,130.25,130.36,72515.0,126.4986,126.6248,126.4889,126.5957,72515.0
2015-06-12 13:50:00,130.39,130.47,130.35,130.46,18268.0,126.6248,126.7025,126.586,126.6928,18268.0
2015-06-12 13:55:00,130.48,130.5,130.43,130.49,8326.0,126.7122,126.7317,126.6637,126.722,8326.0
2015-06-12 14:00:00,130.48,130.5,130.43,130.5,15910.0,126.7122,126.7317,126.6637,126.7317,15910.0
2015-06-12 14:05:00,130.49,130.5,130.43,130.47,36126.0,126.722,126.7317,126.6637,126.7025,36126.0
2015-06-12 14:10:00,130.47,130.5,130.45,130.48,18277.0,126.7025,126.7317,126.6831,126.7122,18277.0
2015-06-12 14:15:00,130.5,130.51,130.44,130.47,18543.0,126.7317,126.7414,126.6734,126.7025,18543.0
2015-06-12 14:20:00,130.47,130.5,130.46,130.5,14154.0,126.7025,126.7317,126.6928,126.7317,14154.0
2015-06-12 14:25:00,130.5,130.5,130.41,130.49,11892.0,126.7317,126.7317,126.6443,126.722,11892.0
2015-06-12 14:30:00,130.47,130.49,130.35,130.41,20078.0,126.7025,126.722,126.586,126.6443,20078.0
2015-06-12 14:35:00,130.41,130.44,130.34,130.43,23688.0,126.6443,126.6734,126.5763,126.6637,23688.0
2015-06-12 14:40:00,130.45,130.51,130.41,130.5,16507.0,126.6831,126.7414,126.6443,126.7317,16507.0
2015-06-12 14:45:00,130.5,130.51,130.48,130.5,27987.0,126.7317,126.7414,126.7122,126.7317,27987.0
2015-06-12 14:50:00,130.5,130.52,130.46,130.48,17034.0,126.7317,126.7511,126.6928,126.7122,17034.0
2015-06-12 14:55:00,130.47,130.5,130.38,130.43,15907.0,126.7025,126.7317,126.6151,126.6637,15907.0
2015-06-12 15:00:00,130.4,130.43,130.32,130.43,21197.0,126.6346,126.6637,126.5569,126.6637,21197.0
2015-06-12 15:05:00,130.45,130.45,130.38,130.38,13311.0,126.6831,126.6831,126.6151,126.6151,13311.0
2015-06-12 15:10:00,130.42,130.48,130.41,130.43,13547.0,126.654,126.7122,126.6443,126.6637,13547.0
2015-06-12 15:15:00,130.4,130.45,130.39,130.43,15518.0,126.6346,126.6831,126.6248,126.6637,15518.0
2015-06-12 15:20:00,130.41,130.47,130.39,130.42,13578.0,126.6443,126.7025,126.6248,126.654,13578.0
2015-06-12 15:25:00,130.42,130.42,130.33,130.37,16592.0,126.654,126.654,126.5666,126.6054,16592.0
2015-06-12 15:30:00,130.4,130.45,130.3,130.31,15408.0,126.6346,126.6831,126.5374,126.5472,15408.0
2015-06-12 15:35:00,130.31,130.31,130.15,130.15,13830.0,126.5472,126.5472,126.3918,126.3918,13830.0
2015-06-12 15:40:00,130.14,130.22,130.12,130.21,14561.0,126.3821,126.4598,126.3626,126.45,14561.0
2015-06-12 15:45:00,130.19,130.21,130.11,130.12,14720.0,126.4306,126.45,126.3529,126.3626,14720.0
2015-06-12 15:50:00,130.12,130.15,130.08,130.1,17667.0,126.3626,126.3918,126.3238,126.3432,17667.0
2015-06-12 15:55:00,130.09,130.12,130.01,130.02,61924.0,126.3335,126.3626,126.2558,126.2655,61924.0
2015-06-15 09:30:00,128.88,129.49,128.53,128.74,25301.0,125.1585,125.7508,124.8186,125.0225,25301.0
2015-06-15 09:35:00,128.73,128.94,128.46,128.59,19993.0,125.0128,125.2167,124.7506,124.8768,19993.0
2015-06-15 09:40:00,128.59,128.7,128.5,128.5,18080.0,124.8768,124.9836,124.7894,124.7894,18080.0
2015-06-15 09:45:00,128.49,128.58,128.2,128.39,19250.0,124.7797,124.8671,124.4981,124.6826,19250.0
2015-06-15 09:50:00,128.34,128.62,128.22,128.59,15973.0,124.634,124.906,124.5175,124.8768,15973.0
2015-06-15 09:55:00,128.57,128.57,128.38,128.4,5394.0,124.8574,124.8574,124.6729,124.6923,5394.0
2015-06-15 10:00:00,128.35,128.54,128.31,128.5,12023.0,124.6438,124.8283,124.6049,124.7894,12023.0
2015-06-15 10:05:00,128.48,128.48,128.39,128.47,10145.0,124.77,124.77,124.6826,124.7603,10145.0
2015-06-15 10:10:00,128.46,128.63,128.38,128.5,70409.0,124.7506,124.9157,124.6729,124.7894,70409.0
2015-06-15 10:15:00,128.49,128.51,128.31,128.34,15059.0,124.7797,124.7991,124.6049,124.634,15059.0
2015-06-15 10:20:00,128.34,128.46,128.32,128.33,16008.0,124.634,124.7506,124.6146,124.6243,16008.0
2015-06-15 10:25:00,128.3,128.35,128.26,128.33,19014.0,124.5952,124.6438,124.5564,124.6243,19014.0
2015-06-15 10:30:00,128.33,128.33,128.24,128.28,18129.0,124.6243,124.6243,124.5369,124.5758,18129.0
2015-06-15 10:35:00,128.29,128.43,128.26,128.42,15521.0,124.5855,124.7214,124.5564,124.7117,15521.0
2015-06-15 10:40:00,128.43,128.46,128.34,128.37,16210.0,124.7214,124.7506,124.634,124.6632,16210.0
2015-06-15 10:45:00,128.35,128.44,128.34,128.34,12523.0,124.6438,124.7312,124.634,124.634,12523.0
2015-06-15 10:50:00,128.38,128.4,128.34,128.39,14127.0,124.6729,124.6923,124.634,124.6826,14127.0
2015-06-15 10:55:00,128.39,128.51,128.38,128.5,11875.0,124.6826,124.7991,124.6729,124.7894,11875.0
2015-06-15 11:00:00,128.5,128.62,128.49,128.62,43849.0,124.7894,124.906,124.7797,124.906,43849.0
2015-06-15 11:05:00,128.61,128.72,128.58,128.71,16182.0,124.8962,125.0031,124.8671,124.9934,16182.0
2015-06-15 11:10:00,128.71,128.96,128.71,128.9,9342.0,124.9934,125.2361,124.9934,125.1779,9342.0
2015-06-15 11:15:00,128.9,128.9,128.77,128.77,9400.0,125.1779,125.1779,125.0516,125.0516,9400.0
2015-06-15 11:20:00,128.77,128.78,128.59,128.59,17769.0,125.0516,125.0613,124.8768,124.8768,17769.0
2015-06-15 11:25:00,128.6,128.62,128.45,128.45,13339.0,124.8865,124.906,124.7409,124.7409,13339.0
2015-06-15 11:30:00,128.45,128.61,128.45,128.56,11467.0,124.7409,124.8962,124.7409,124.8477,11467.0
2015-06-15 11:35:00,128.58,128.61,128.54,128.59,15605.0,124.8671,124.8962,124.8283,124.8768,15605.0
2015-06-15 11:40:00,128.59,128.74,128.59,128.73,16400.0,124.8768,125.0225,124.8768,125.0128,16400.0
2015-06-15 11:45:00,128.73,128.78,128.68,128.76,23013.0,125.0128,125.0613,124.9642,125.0419,23013.0
2015-06-15 11:50:00,128.78,128.8,128.7,128.72,22718.0,125.0613,125.0808,124.9836,125.0031,22718.0
2015-06-15 11:55:00,128.71,128.73,128.67,128.71,34062.0,124.9934,125.0128,124.9545,124.9934,34062.0
2015-06-15 12:00:00,128.71,128.77,128.68,128.77,12756.0,124.9934,125.0516,124.9642,125.0516,12756.0
2015-06-15 12:05:00,128.79,128.82,128.72,128.72,11305.0,125.071,125.1002,125.0031,125.0031,11305.0
2015-06-15 12:10:00,128.73,128.77,128.69,128.77,17543.0,125.0128,125.0516,124.9739,125.0516,17543.0
2015-06-15 12:15:00,128.72,128.78,128.69,128.78,7175.0,125.0031,125.0613,124.9739,125.0613,7175.0
2015-06-15 12:20:00,128.78,128.83,128.77,128.82,10241.0,125.0613,125.1099,125.0516,125.1002,10241.0
2015-06-15 12:25:00,128.83,128.84,128.75,128.78,19400.0,125.1099,125.1196,125.0322,125.0613,19400.0
2015-06-15 12:30:00,128.77,128.83,128.75,128.81,20751.0,125.0516,125.1099,125.0322,125.0905,20751.0
2015-06-15 12:35:00,128.79,128.82,128.73,128.81,15061.0,125.071,125.1002,125.0128,125.0905,15061.0
2015-06-15 12:40:00,128.8,128.86,128.79,128.82,10573.0,125.0808,125.139,125.071,125.1002,10573.0
2015-06-15 12:45:00,128.82,128.95,128.82,128.94,9235.0,125.1002,125.2264,125.1002,125.2167,9235.0
2015-06-15 12:50:00,128.95,128.99,128.94,128.95,7414.0,125.2264,125.2653,125.2167,125.2264,7414.0
2015-06-15 12:55:00,128.96,128.99,128.95,128.99,16295.0,125.2361,125.2653,125.2264,125.2653,16295.0
2015-06-15 13:00:00,128.98,128.98,128.94,128.97,8930.0,125.2556,125.2556,125.2167,125.2459,8930.0
2015-06-15 13:05:00,128.97,128.97,128.86,128.9,19718.0,125.2459,125.2459,125.139,125.1779,19718.0
2015-06-15 13:10:00,128.91,128.91,128.87,128.89,9009.0,125.1876,125.1876,125.1487,125.1682,9009.0
2015-06-15 13:15:00,128.9,128.95,128.88,128.9,31302.0,125.1779,125.2264,125.1585,125.1779,31302.0
2015-06-15 13:20:00,128.89,128.9,128.83,128.84,40203.0,125.1682,125.1779,125.1099,125.1196,40203.0
2015-06-15 13:25:00,128.83,128.86,128.78,128.81,41601.0,125.1099,125.139,125.0613,125.0905,41601.0
2015-06-15 13:30:00,128.82,128.83,128.63,128.69,52335.0,125.1002,125.1099,124.9157,124.9739,52335.0
2015-06-15 13:35:00,128.69,128.77,128.6,128.64,31391.0,124.9739,125.0516,124.8865,124.9254,31391.0
2015-06-15 13:40:00,128.64,128.71,128.56,128.71,62288.0,124.9254,124.9934,124.8477,124.9934,62288.0
2015-06-15 13:45:00,128.71,128.75,128.68,128.71,67021.0,124.9934,125.0322,124.9642,124.9934,67021.0
2015-06-15 13:50:00,128.73,129.08,128.65,128.77,28066.0,125.0128,125.3527,124.9351,125.0516,28066.0
2015-06-15 13:55:00,128.79,128.83,128.63,128.8,100963.0,125.071,125.1099,124.9157,125.0808,100963.0
2015-06-15 14:00:00,128.81,128.91,128.79,128.9,16769.0,125.0905,125.1876,125.071,125.1779,16769.0
2015-06-15 14:05:00,128.9,128.98,128.88,128.95,15934.0,125.1779,125.2556,125.1585,125.2264,15934.0
2015-06-15 14:10:00,128.97,129.09,128.94,129.07,16722.0,125.2459,125.3624,125.2167,125.343,16722.0
2015-06-15 14:15:00,129.09,129.21,129.03,129.17,12152.0,125.3624,125.4789,125.3041,125.4401,12152.0
2015-06-15 14:20:00,129.18,129.22,129.15,129.2,13516.0,125.4498,125.4886,125.4207,125.4692,13516.0
2015-06-15 14:25:00,129.21,129.24,129.14,129.19,15514.0,125.4789,125.5081,125.4109,125.4595,15514.0
2015-06-15 14:30:00,129.21,129.26,129.18,129.19,18243.0,125.4789,125.5275,125.4498,125.4595,18243.0
2015-06-15 14:35:00,129.22,129.29,129.2,129.29,21176.0,125.4886,125.5566,125.4692,125.5566,21176.0
2015-06-15 14:40:00,129.27,129.38,129.24,129.34,13817.0,125.5372,125.644,125.5081,125.6052,13817.0
2015-06-15 14:45:00,129.34,129.48,129.33,129.48,17693.0,125.6052,125.7411,125.5955,125.7411,17693.0
2015-06-15 14:50:00,129.44,129.45,129.34,129.38,19911.0,125.7023,125.712,125.6052,125.644,19911.0
2015-06-15 14:55:00,129.41,129.42,129.31,129.39,28865.0,125.6731,125.6829,125.576,125.6537,28865.0
2015-06-15 15:00:00,129.38,129.38,129.29,129.32,29989.0,125.644,125.644,125.5566,125.5857,29989.0
2015-06-15 15:05:00,129.31,129.32,129.23,129.3,28461.0,125.576,125.5857,125.4983,125.5663,28461.0
2015-06-15 15:10:00,129.31,129.35,129.29,129.34,23101.0,125.576,125.6149,125.5566,125.6052,23101.0
2015-06-15 15:15:00,129.33,129.39,129.32,129.36,28773.0,125.5955,125.6537,125.5857,125.6246,28773.0
2015-06-15 15:20:00,129.34,129.46,129.34,129.43,22087.0,125.6052,125.7217,125.6052,125.6926,22087.0
2015-06-15 15:25:00,129.43,129.5,129.41,129.49,16906.0,125.6926,125.7605,125.6731,125.7508,16906.0
2015-06-15 15:30:00,129.49,129.52,129.46,129.51,18218.0,125.7508,125.78,125.7217,125.7703,18218.0
2015-06-15 15:35:00,129.51,129.54,129.47,129.49,27231.0,125.7703,125.7994,125.7314,125.7508,27231.0
2015-06-15 15:40:00,129.48,129.63,129.48,129.6,25730.0,125.7411,125.8868,125.7411,125.8577,25730.0
2015-06-15 15:45:00,129.62,129.71,129.56,129.66,51544.0,125.8771,125.9645,125.8188,125.9159,51544.0
2015-06-15 15:50:00,129.66,129.7,129.65,129.68,49081.0,125.9159,125.9548,125.9062,125.9353,49081.0
2015-06-15 15:55:00,129.67,129.68,129.57,129.57,124908.0,125.9256,125.9353,125.8285,125.8285,124908.0
2015-06-16 09:30:00,129.66,130.0,129.24,129.24,38552.0,125.9159,126.2461,125.5081,125.5081,38552.0
2015-06-16 09:35:00,129.43,130.31,129.25,130.12,16605.0,125.6926,126.5472,125.5178,126.3626,16605.0
2015-06-16 09:40:00,130.15,130.18,129.73,129.74,12190.0,126.3918,126.4209,125.9839,125.9936,12190.0
2015-06-16 09:45:00,129.74,129.85,129.29,129.29,15546.0,125.9936,126.1004,125.5566,125.5566,15546.0
2015-06-16 09:50:00,129.28,129.36,129.13,129.24,13514.0,125.5469,125.6246,125.4012,125.5081,13514.0
2015-06-16 09:55:00,129.25,129.77,129.25,129.62,12538.0,125.5178,126.0228,125.5178,125.8771,12538.0
2015-06-16 10:00:00,129.62,129.63,129.19,129.27,14431.0,125.8771,125.8868,125.4595,125.5372,14431.0
2015-06-16 10:05:00,129.24,129.3,129.0,129.0,13246.0,125.5081,125.5663,125.275,125.275,13246.0
2015-06-16 10:10:00,129.0,129.01,128.72,128.76,13654.0,125.275,125.2847,125.0031,125.0419,13654.0
2015-06-16 10:15:00,128.75,128.84,128.69,128.74,20389.0,125.0322,125.1196,124.9739,125.0225,20389.0
2015-06-16 10:20:00,128.75,128.76,128.62,128.76,10454.0,125.0322,125.0419,124.906,125.0419,10454.0
2015-06-16 10:25:00,128.78,128.79,128.54,128.61,11159.0,125.0613,125.071,124.8283,124.8962,11159.0
2015-06-16 10:30:00,128.56,128.68,128.5,128.5,14181.0,124.8477,124.9642,124.7894,124.7894,14181.0
2015-06-16 10:35:00,128.47,128.56,128.43,128.51,9761.0,124.7603,124.8477,124.7214,124.7991,9761.0
2015-06-16 10:40:00,128.5,128.69,128.5,128.57,9685.0,124.7894,124.9739,124.7894,124.8574,9685.0
2015-06-16 10:45:00,128.58,128.59,128.39,128.43,9386.0,124.8671,124.8768,124.6826,124.7214,9386.0
2015-06-16 10:50:00,128.4,128.44,128.27,128.41,27879.0,124.6923,124.7312,124.5661,124.702,27879.0
2015-06-16 10:55:00,128.42,128.46,128.35,128.36,11318.0,124.7117,124.7506,124.6438,124.6535,11318.0
2015-06-16 11:00:00,128.38,128.58,128.36,128.57,29848.0,124.6729,124.8671,124.6535,124.8574,29848.0
2015-06-16 11:05:00,128.58,128.71,128.56,128.65,7996.0,124.8671,124.9934,124.8477,124.9351,7996.0
2015-06-16 11:10:00,128.67,128.96,128.67,128.84,16412.0,124.9545,125.2361,124.9545,125.1196,16412.0
2015-06-16 11:15:00,128.88,128.88,128.68,128.68,11795.0,125.1585,125.1585,124.9642,124.9642,11795.0
2015-06-16 11:20:00,128.7,128.73,128.61,128.63,10995.0,124.9836,125.0128,124.8962,124.9157,10995.0
2015-06-16 11:25:00,128.62,128.64,128.54,128.54,11247.0,124.906,124.9254,124.8283,124.8283,11247.0
2015-06-16 11:30:00,128.57,128.6,128.5,128.52,10252.0,124.8574,124.8865,124.7894,124.8088,10252.0
2015-06-16 11:35:00,128.52,128.55,128.48,128.51,8759.0,124.8088,124.838,124.77,124.7991,8759.0
2015-06-16 11:40:00,128.53,128.56,128.47,128.5,10472.0,124.8186,124.8477,124.7603,124.7894,10472.0
2015-06-16 11:45:00,128.53,128.53,128.43,128.52,11886.0,124.8186,124.8186,124.7214,124.8088,11886.0
2015-06-16 11:50:00,128.53,128.68,128.52,128.56,5968.0,124.8186,124.9642,124.8088,124.8477,5968.0
2015-06-16 11:55:00,128.58,128.74,128.57,128.73,10728.0,124.8671,125.0225,124.8574,125.0128,10728.0
2015-06-16 12:00:00,128.73,128.78,128.73,128.77,10610.0,125.0128,125.0613,125.0128,125.0516,10610.0
2015-06-16 12:05:00,128.75,128.77,128.73,128.75,10359.0,125.0322,125.0516,125.0128,125.0322,10359.0
2015-06-16 12:10:00,128.73,128.79,128.72,128.78,8737.0,125.0128,125.071,125.0031,125.0613,8737.0
2015-06-16 12:15:00,128.79,128.9,128.79,128.81,13807.0,125.071,125.1779,125.071,125.0905,13807.0
2015-06-16 12:20:00,128.79,128.85,128.79,128.81,5994.0,125.071,125.1293,125.071,125.0905,5994.0
2015-06-16 12:25:00,128.81,128.81,128.67,128.67,2900.0,125.0905,125.0905,124.9545,124.9545,2900.0
2015-06-16 12:30:00,128.68,128.74,128.66,128.74,7897.0,124.9642,125.0225,124.9448,125.0225,7897.0
2015-06-16 12:35:00,128.73,128.8,128.7,128.7,15870.0,125.0128,125.0808,124.9836,124.9836,15870.0
2015-06-16 12:40:00,128.7,128.78,128.69,128.76,11593.0,124.9836,125.0613,124.9739,125.0419,11593.0
2015-06-16 12:45:00,128.76,128.82,128.7,128.77,13778.0,125.0419,125.1002,124.9836,125.0516,13778.0
2015-06-16 12:50:00,128.77,128.81,128.71,128.76,7797.0,125.0516,125.0905,124.9934,125.0419,7797.0
2015-06-16 12:55:00,128.77,128.78,128.75,128.76,6186.0,125.0516,125.0613,125.0322,125.0419,6186.0
2015-06-16 13:00:00,128.77,128.83,128.74,128.82,29414.0,125.0516,125.1099,125.0225,125.1002,29414.0
2015-06-16 13:05:00,128.81,128.89,128.74,128.88,12733.0,125.0905,125.1682,125.0225,125.1585,12733.0
2015-06-16 13:10:00,128.88,128.95,128.73,128.95,20539.0,125.1585,125.2264,125.0128,125.2264,20539.0
2015-06-16 13:15:00,128.97,129.01,128.89,128.9,7150.0,125.2459,125.2847,125.1682,125.1779,7150.0
2015-06-16 13:20:00,128.91,128.95,128.82,128.95,20005.0,125.1876,125.2264,125.1002,125.2264,20005.0
2015-06-16 13:25:00,128.94,128.98,128.93,128.93,3970.0,125.2167,125.2556,125.207,125.207,3970.0
2015-06-16 13:30:00,128.93,129.06,128.92,129.06,15589.0,125.207,125.3333,125.1973,125.3333,15589.0
2015-06-16 13:35:00,129.06,129.07,128.95,129.0,9766.0,125.3333,125.343,125.2264,125.275,9766.0
2015-06-16 13:40:00,129.0,129.1,129.0,129.06,8184.0,125.275,125.3721,125.275,125.3333,8184.0
2015-06-16 13:45:00,129.07,129.07,128.88,128.9,9488.0,125.343,125.343,125.1585,125.1779,9488.0
2015-06-16 13:50:00,128.91,128.92,128.83,128.84,4961.0,125.1876,125.1973,125.1099,125.1196,4961.0
2015-06-16 13:55:00,128.84,128.87,128.8,128.81,10633.0,125.1196,125.1487,125.0808,125.0905,10633.0
2015-06-16 14:00:00,128.81,128.82,128.74,128.76,8669.0,125.0905,125.1002,125.0225,125.0419,8669.0
2015-06-16 14:05:00,128.76,128.83,128.76,128.82,19307.0,125.0419,125.1099,125.0419,125.1002,19307.0
2015-06-16 14:10:00,128.81,128.82,128.68,128.68,15780.0,125.0905,125.1002,124.9642,124.9642,15780.0
2015-06-16 14:15:00,128.68,128.72,128.67,128.72,12410.0,124.9642,125.0031,124.9545,125.0031,12410.0
2015-06-16 14:20:00,128.71,128.76,128.69,128.69,9894.0,124.9934,125.0419,124.9739,124.9739,9894.0
2015-06-16 14:25:00,128.7,128.76,128.68,128.74,8492.0,124.9836,125.0419,124.9642,125.0225,8492.0
2015-06-16 14:30:00,128.74,128.76,128.71,128.75,9320.0,125.0225,125.0419,124.9934,125.0322,9320.0
2015-06-16 14:35:00,128.76,128.76,128.67,128.67,10531.0,125.0419,125.0419,124.9545,124.9545,10531.0
2015-06-16 14:40:00,128.68,128.69,128.64,128.66,9297.0,124.9642,124.9739,124.9254,124.9448,9297.0
2015-06-16 14:45:00,128.66,128.69,128.61,128.69,12655.0,124.9448,124.9739,124.8962,124.9739,12655.0
2015-06-16 14:50:00,128.71,128.74,128.69,128.71,6780.0,124.9934,125.0225,124.9739,124.9934,6780.0
2015-06-16 14:55:00,128.73,128.79,128.68,128.79,14183.0,125.0128,125.071,124.9642,125.071,14183.0
2015-06-16 15:00:00,128.77,128.94,128.77,128.93,17638.0,125.0516,125.2167,125.0516,125.207,17638.0
2015-06-16 15:05:00,128.93,129.07,128.92,129.0,31342.0,125.207,125.343,125.1973,125.275,31342.0
2015-06-16 15:10:00,129.01,129.05,129.0,129.01,23126.0,125.2847,125.3235,125.275,125.2847,23126.0
2015-06-16 15:15:00,129.01,129.04,128.91,128.91,15332.0,125.2847,125.3138,125.1876,125.1876,15332.0
2015-06-16 15:20:00,128.9,129.0,128.89,128.98,12640.0,125.1779,125.275,125.1682,125.2556,12640.0
2015-06-16 15:25:00,128.98,128.99,128.95,128.97,15189.0,125.2556,125.2653,125.2264,125.2459,15189.0
2015-06-16 15:30:00,128.97,129.02,128.97,128.98,18154.0,125.2459,125.2944,125.2459,125.2556,18154.0
2015-06-16 15:35:00,128.97,129.02,128.97,128.98,16215.0,125.2459,125.2944,125.2459,125.2556,16215.0
2015-06-16 15:40:00,128.97,128.98,128.85,128.86,19957.0,125.2459,125.2556,125.1293,125.139,19957.0
2015-06-16 15:45:00,128.85,128.9,128.79,128.83,31353.0,125.1293,125.1779,125.071,125.1099,31353.0
2015-06-16 15:50:00,128.83,128.84,128.78,128.8,29605.0,125.1099,125.1196,125.0613,125.0808,29605.0
2015-06-16 15:55:00,128.8,128.83,128.73,128.8,72072.0,125.0808,125.1099,125.0128,125.0808,72072.0
2015-06-17 09:30:00,129.0,129.31,129.0,129.04,21333.0,125.275,125.576,125.275,125.3138,21333.0
2015-06-17 09:35:00,128.99,129.1,128.71,128.87,11681.0,125.2653,125.3721,124.9934,125.1487,11681.0
2015-06-17 09:40:00,128.82,129.21,128.82,129.07,5547.0,125.1002,125.4789,125.1002,125.343,5547.0
2015-06-17 09:45:00,129.13,129.25,128.88,128.89,8691.0,125.4012,125.5178,125.1585,125.1682,8691.0
2015-06-17 09:50:00,128.99,129.08,128.88,128.99,7741.0,125.2653,125.3527,125.1585,125.2653,7741.0
2015-06-17 09:55:00,128.96,129.08,128.87,129.0,5961.0,125.2361,125.3527,125.1487,125.275,5961.0
2015-06-17 10:00:00,129.02,129.04,128.72,128.72,16517.0,125.2944,125.3138,125.0031,125.0031,16517.0
2015-06-17 10:05:00,128.78,128.86,128.6,128.65,15446.0,125.0613,125.139,124.8865,124.9351,15446.0
2015-06-17 10:10:00,128.61,128.68,128.59,128.61,7150.0,124.8962,124.9642,124.8768,124.8962,7150.0
2015-06-17 10:15:00,128.64,128.7,128.55,128.63,9239.0,124.9254,124.9836,124.838,124.9157,9239.0
2015-06-17 10:20:00,128.61,128.63,128.54,128.54,4061.0,124.8962,124.9157,124.8283,124.8283,4061.0
2015-06-17 10:25:00,128.53,128.67,128.46,128.54,5400.0,124.8186,124.9545,124.7506,124.8283,5400.0
2015-06-17 10:30:00,128.52,128.64,128.49,128.54,4743.0,124.8088,124.9254,124.7797,124.8283,4743.0
2015-06-17 10:35:00,128.56,128.63,128.54,128.57,4909.0,124.8477,124.9157,124.8283,124.8574,4909.0
2015-06-17 10:40:00,128.53,128.64,128.51,128.53,6531.0,124.8186,124.9254,124.7991,124.8186,6531.0
2015-06-17 10:45:00,128.52,128.6,128.47,128.6,5550.0,124.8088,124.8865,124.7603,124.8865,5550.0
2015-06-17 10:50:00,128.65,128.65,128.5,128.62,13781.0,124.9351,124.9351,124.7894,124.906,13781.0
2015-06-17 10:55:00,128.61,128.65,128.56,128.59,2686.0,124.8962,124.9351,124.8477,124.8768,2686.0
2015-06-17 11:00:00,128.59,128.66,128.56,128.58,29529.0,124.8768,124.9448,124.8477,124.8671,29529.0
2015-06-17 11:05:00,128.59,128.62,128.5,128.56,5900.0,124.8768,124.906,124.7894,124.8477,5900.0
2015-06-17 11:10:00,128.55,128.6,128.37,128.37,10241.0,124.838,124.8865,124.6632,124.6632,10241.0
2015-06-17 11:15:00,128.37,128.37,128.23,128.29,10695.0,124.6632,124.6632,124.5272,124.5855,10695.0
2015-06-17 11:20:00,128.29,128.34,128.16,128.34,12689.0,124.5855,124.634,124.4592,124.634,12689.0
2015-06-17 11:25:00,128.3,128.3,128.12,128.14,8257.0,124.5952,124.5952,124.4204,124.4398,8257.0
2015-06-17 11:30:00,128.11,128.14,128.04,128.12,20724.0,124.4107,124.4398,124.3427,124.4204,20724.0
2015-06-17 11:35:00,128.11,128.15,127.98,128.03,15234.0,124.4107,124.4495,124.2844,124.333,15234.0
2015-06-17 11:40:00,128.05,128.05,127.98,127.99,13878.0,124.3524,124.3524,124.2844,124.2942,13878.0
2015-06-17 11:45:00,127.99,128.02,127.9,128.02,14115.0,124.2942,124.3233,124.2067,124.3233,14115.0
2015-06-17 11:50:00,128.02,128.08,127.99,128.08,10513.0,124.3233,124.3816,124.2942,124.3816,10513.0
2015-06-17 11:55:00,128.07,128.08,128.01,128.02,10593.0,124.3718,124.3816,124.3136,124.3233,10593.0
2015-06-17 12:00:00,128.03,128.03,127.89,127.9,16141.0,124.333,124.333,124.197,124.2067,16141.0
2015-06-17 12:05:00,127.91,127.91,127.75,127.84,12164.0,124.2165,124.2165,124.0611,124.1485,12164.0
2015-06-17 12:10:00,127.83,127.84,127.65,127.69,11153.0,124.1388,124.1485,123.964,124.0028,11153.0
2015-06-17 12:15:00,127.67,127.71,127.6,127.6,9989.0,123.9834,124.0222,123.9154,123.9154,9989.0
2015-06-17 12:20:00,127.6,127.66,127.58,127.6,11123.0,123.9154,123.9737,123.896,123.9154,11123.0
2015-06-17 12:25:00,127.61,127.63,127.56,127.61,9206.0,123.9251,123.9445,123.8766,123.9251,9206.0
2015-06-17 12:30:00,127.6,127.74,127.6,127.72,6451.0,123.9154,124.0514,123.9154,124.0319,6451.0
2015-06-17 12:35:00,127.71,127.8,127.69,127.75,10848.0,124.0222,124.1096,124.0028,124.0611,10848.0
2015-06-17 12:40:00,127.76,127.78,127.56,127.58,11763.0,124.0708,124.0902,123.8766,123.896,11763.0
2015-06-17 12:45:00,127.6,127.65,127.51,127.52,7051.0,123.9154,123.964,123.828,123.8377,7051.0
2015-06-17 12:50:00,127.53,127.58,127.48,127.57,9121.0,123.8474,123.896,123.7989,123.8863,9121.0
2015-06-17 12:55:00,127.56,127.6,127.48,127.51,5508.0,123.8766,123.9154,123.7989,123.828,5508.0
2015-06-17 13:00:00,127.5,127.5,127.41,127.47,5077.0,123.8183,123.8183,123.7309,123.7892,5077.0
2015-06-17 13:05:00,127.47,127.52,127.45,127.52,8364.0,123.7892,123.8377,123.7697,123.8377,8364.0
2015-06-17 13:10:00,127.53,127.63,127.53,127.58,6223.0,123.8474,123.9445,123.8474,123.896,6223.0
2015-06-17 13:15:00,127.57,127.57,127.51,127.57,4036.0,123.8863,123.8863,123.828,123.8863,4036.0
2015-06-17 13:20:00,127.55,127.64,127.54,127.64,7288.0,123.8669,123.9543,123.8571,123.9543,7288.0
2015-06-17 13:25:00,127.63,127.66,127.6,127.61,6193.0,123.9445,123.9737,123.9154,123.9251,6193.0
2015-06-17 13:30:00,127.58,127.6,127.55,127.58,5799.0,123.896,123.9154,123.8669,123.896,5799.0
2015-06-17 13:35:00,127.58,127.59,127.54,127.59,7360.0,123.896,123.9057,123.8571,123.9057,7360.0
2015-06-17 13:40:00,127.59,127.64,127.58,127.58,5127.0,123.9057,123.9543,123.896,123.896,5127.0
2015-06-17 13:45:00,127.57,127.6,127.53,127.58,8657.0,123.8863,123.9154,123.8474,123.896,8657.0
2015-06-17 13:50:00,127.58,127.71,127.56,127.7,6393.0,123.896,124.0222,123.8766,124.0125,6393.0
2015-06-17 13:55:00,127.71,127.81,127.69,127.81,8129.0,124.0222,124.1193,124.0028,124.1193,8129.0
2015-06-17 14:00:00,127.82,128.24,127.4,128.06,25443.0,124.1291,124.5369,123.7212,124.3621,25443.0
2015-06-17 14:05:00,128.08,128.17,127.95,128.11,17134.0,124.3816,124.469,124.2553,124.4107,17134.0
2015-06-17 14:10:00,128.1,128.18,128.0,128.05,16181.0,124.401,124.4787,124.3039,124.3524,16181.0
2015-06-17 14:15:00,128.1,128.2,128.02,128.05,10564.0,124.401,124.4981,124.3233,124.3524,10564.0
2015-06-17 14:20:00,128.01,128.01,127.72,127.73,7975.0,124.3136,124.3136,124.0319,124.0417,7975.0
2015-06-17 14:25:00,127.74,127.93,127.74,127.83,28517.0,124.0514,124.2359,124.0514,124.1388,28517.0
2015-06-17 14:30:00,127.81,128.25,127.78,128.22,26004.0,124.1193,124.5466,124.0902,124.5175,26004.0
2015-06-17 14:35:00,128.24,128.4,128.17,128.4,30431.0,124.5369,124.6923,124.469,124.6923,30431.0
2015-06-17 14:40:00,128.4,128.69,128.39,128.55,15834.0,124.6923,124.9739,124.6826,124.838,15834.0
2015-06-17 14:45:00,128.52,128.72,128.51,128.62,13190.0,124.8088,125.0031,124.7991,124.906,13190.0
2015-06-17 14:50:00,128.58,128.88,128.58,128.88,16852.0,124.8671,125.1585,124.8671,125.1585,16852.0
2015-06-17 14:55:00,128.85,128.93,128.66,128.75,37833.0,125.1293,125.207,124.9448,125.0322,37833.0
2015-06-17 15:00:00,128.75,128.9,128.75,128.9,37603.0,125.0322,125.1779,125.0322,125.1779,37603.0
2015-06-17 15:05:00,128.9,128.9,128.67,128.67,9904.0,125.1779,125.1779,124.9545,124.9545,9904.0
2015-06-17 15:10:00,128.69,128.79,128.67,128.75,9512.0,124.9739,125.071,124.9545,125.0322,9512.0
2015-06-17 15:15:00,128.74,128.9,128.74,128.82,9681.0,125.0225,125.1779,125.0225,125.1002,9681.0
2015-06-17 15:20:00,128.82,128.94,128.82,128.89,11251.0,125.1002,125.2167,125.1002,125.1682,11251.0
2015-06-17 15:25:00,128.89,129.01,128.87,129.0,10194.0,125.1682,125.2847,125.1487,125.275,10194.0
2015-06-17 15:30:00,128.98,129.03,128.89,128.97,9910.0,125.2556,125.3041,125.1682,125.2459,9910.0
2015-06-17 15:35:00,128.96,129.05,128.93,128.96,22052.0,125.2361,125.3235,125.207,125.2361,22052.0
2015-06-17 15:40:00,128.95,128.95,128.85,128.86,16751.0,125.2264,125.2264,125.1293,125.139,16751.0
2015-06-17 15:45:00,128.86,128.86,128.59,128.64,24521.0,125.139,125.139,124.8768,124.9254,24521.0
2015-06-17 15:50:00,128.64,128.72,128.61,128.65,27942.0,124.9254,125.0031,124.8962,124.9351,27942.0
2015-06-17 15:55:00,128.63,128.7,128.55,128.64,46699.0,124.9157,124.9836,124.838,124.9254,46699.0
2015-06-18 09:30:00,129.0,129.95,128.82,129.35,35523.0,125.275,126.1976,125.1002,125.6149,35523.0
2015-06-18 09:35:00,129.4,129.68,128.99,128.99,13171.0,125.6634,125.9353,125.2653,125.2653,13171.0
2015-06-18 09:40:00,129.12,129.93,129.02,129.86,28163.0,125.3915,126.1781,125.2944,126.1102,28163.0
2015-06-18 09:45:00,129.83,130.02,129.83,129.98,14869.0,126.081,126.2655,126.081,126.2267,14869.0
2015-06-18 09:50:00,129.98,129.98,129.79,129.81,17620.0,126.2267,126.2267,126.0422,126.0616,17620.0
2015-06-18 09:55:00,129.78,129.81,129.54,129.63,9000.0,126.0325,126.0616,125.7994,125.8868,9000.0
2015-06-18 10:00:00,129.63,129.79,129.57,129.74,20519.0,125.8868,126.0422,125.8285,125.9936,20519.0
2015-06-18 10:05:00,129.78,129.97,129.74,129.94,13495.0,126.0325,126.217,125.9936,126.1878,13495.0
2015-06-18 10:10:00,129.91,130.08,129.85,129.96,14477.0,126.1587,126.3238,126.1004,126.2073,14477.0
2015-06-18 10:15:00,130.0,130.19,129.82,129.88,21165.0,126.2461,126.4306,126.0713,126.1296,21165.0
2015-06-18 10:20:00,129.91,130.14,129.87,130.14,19312.0,126.1587,126.3821,126.1199,126.3821,19312.0
2015-06-18 10:25:00,130.15,130.16,130.06,130.14,10100.0,126.3918,126.4015,126.3044,126.3821,10100.0
2015-06-18 10:30:00,130.1,130.15,129.96,130.0,105152.0,126.3432,126.3918,126.2073,126.2461,105152.0
2015-06-18 10:35:00,130.01,130.13,130.0,130.12,14756.0,126.2558,126.3724,126.2461,126.3626,14756.0
2015-06-18 10:40:00,130.15,130.22,130.08,130.09,10309.0,126.3918,126.4598,126.3238,126.3335,10309.0
2015-06-18 10:45:00,130.13,130.24,130.11,130.14,11944.0,126.3724,126.4792,126.3529,126.3821,11944.0
2015-06-18 10:50:00,130.16,130.19,130.04,130.04,8207.0,126.4015,126.4306,126.285,126.285,8207.0
2015-06-18 10:55:00,130.05,130.21,129.98,130.19,12520.0,126.2947,126.45,126.2267,126.4306,12520.0
2015-06-18 11:00:00,130.21,130.24,130.06,130.23,12009.0,126.45,126.4792,126.3044,126.4695,12009.0
2015-06-18 11:05:00,130.23,130.25,130.12,130.23,14152.0,126.4695,126.4889,126.3626,126.4695,14152.0
2015-06-18 11:10:00,130.24,130.32,130.21,130.26,9170.0,126.4792,126.5569,126.45,126.4986,9170.0
2015-06-18 11:15:00,130.28,130.29,130.17,130.21,7745.0,126.518,126.5277,126.4112,126.45,7745.0
2015-06-18 11:20:00,130.24,130.24,130.11,130.21,16430.0,126.4792,126.4792,126.3529,126.45,16430.0
2015-06-18 11:25:00,130.24,130.25,130.16,130.22,10450.0,126.4792,126.4889,126.4015,126.4598,10450.0
2015-06-18 11:30:00,130.25,130.29,130.21,130.22,12094.0,126.4889,126.5277,126.45,126.4598,12094.0
2015-06-18 11:35:00,130.2,130.32,130.18,130.3,16579.0,126.4403,126.5569,126.4209,126.5374,16579.0
2015-06-18 11:40:00,130.29,130.42,130.25,130.3,18212.0,126.5277,126.654,126.4889,126.5374,18212.0
2015-06-18 11:45:00,130.3,130.32,130.17,130.19,13534.0,126.5374,126.5569,126.4112,126.4306,13534.0
2015-06-18 11:50:00,130.19,130.26,130.11,130.11,13403.0,126.4306,126.4986,126.3529,126.3529,13403.0
2015-06-18 11:55:00,130.15,130.26,130.07,130.26,18092.0,126.3918,126.4986,126.3141,126.4986,18092.0
2015-06-18 12:00:00,130.26,130.28,130.16,130.22,6699.0,126.4986,126.518,126.4015,126.4598,6699.0
2015-06-18 12:05:00,130.21,130.23,130.14,130.18,10600.0,126.45,126.4695,126.3821,126.4209,10600.0
2015-06-18 12:10:00,130.19,130.23,130.09,130.14,9228.0,126.4306,126.4695,126.3335,126.3821,9228.0
2015-06-18 12:15:00,130.15,130.21,130.12,130.17,11532.0,126.3918,126.45,126.3626,126.4112,11532.0
2015-06-18 12:20:00,130.16,130.45,130.15,130.38,11670.0,126.4015,126.6831,126.3918,126.6151,11670.0
2015-06-18 12:25:00,130.43,130.43,130.02,130.25,36056.0,126.6637,126.6637,126.2655,126.4889,36056.0
2015-06-18 12:30:00,130.26,130.33,130.2,130.24,28090.0,126.4986,126.5666,126.4403,126.4792,28090.0
2015-06-18 12:35:00,130.28,130.3,130.06,130.07,30480.0,126.518,126.5374,126.3044,126.3141,30480.0
2015-06-18 12:40:00,130.12,130.19,130.07,130.11,10601.0,126.3626,126.4306,126.3141,126.3529,10601.0
2015-06-18 12:45:00,130.07,130.18,130.05,130.06,10400.0,126.3141,126.4209,126.2947,126.3044,10400.0
2015-06-18 12:50:00,130.03,130.06,129.97,129.99,8300.0,126.2752,126.3044,126.217,126.2364,8300.0
2015-06-18 12:55:00,130.01,130.01,129.88,129.88,13040.0,126.2558,126.2558,126.1296,126.1296,13040.0
2015-06-18 13:00:00,129.92,129.95,129.83,129.84,18429.0,126.1684,126.1976,126.081,126.0907,18429.0
2015-06-18 13:05:00,129.83,129.84,129.65,129.65,17345.0,126.081,126.0907,125.9062,125.9062,17345.0
2015-06-18 13:10:00,129.63,129.77,129.61,129.66,16619.0,125.8868,126.0228,125.8674,125.9159,16619.0
2015-06-18 13:15:00,129.64,129.65,129.47,129.49,17800.0,125.8965,125.9062,125.7314,125.7508,17800.0
2015-06-18 13:20:00,129.52,129.53,129.37,129.37,26300.0,125.78,125.7897,125.6343,125.6343,26300.0
2015-06-18 13:25:00,129.41,129.45,129.35,129.42,23070.0,125.6731,125.712,125.6149,125.6829,23070.0
2015-06-18 13:30:00,129.41,129.44,129.28,129.3,23251.0,125.6731,125.7023,125.5469,125.5663,23251.0
2015-06-18 13:35:00,129.26,129.37,129.24,129.37,27706.0,125.5275,125.6343,125.5081,125.6343,27706.0
2015-06-18 13:40:00,129.38,129.39,129.28,129.28,21444.0,125.644,125.6537,125.5469,125.5469,21444.0
2015-06-18 13:45:00,129.3,129.38,129.18,129.18,22376.0,125.5663,125.644,125.4498,125.4498,22376.0
2015-06-18 13:50:00,129.16,129.22,129.16,129.18,23095.0,125.4304,125.4886,125.4304,125.4498,23095.0
2015-06-18 13:55:00,129.2,129.39,129.15,129.35,14681.0,125.4692,125.6537,125.4207,125.6149,14681.0
2015-06-18 14:00:00,129.37,129.54,129.32,129.54,18336.0,125.6343,125.7994,125.5857,125.7994,18336.0
2015-06-18 14:05:00,129.51,129.52,129.39,129.39,24610.0,125.7703,125.78,125.6537,125.6537,24610.0
2015-06-18 14:10:00,129.38,129.42,129.33,129.41,19739.0,125.644,125.6829,125.5955,125.6731,19739.0
2015-06-18 14:15:00,129.44,129.46,129.29,129.44,17143.0,125.7023,125.7217,125.5566,125.7023,17143.0
2015-06-18 14:20:00,129.42,129.42,129.34,129.35,23523.0,125.6829,125.6829,125.6052,125.6149,23523.0
2015-06-18 14:25:00,129.34,129.35,129.25,129.3,23067.0,125.6052,125.6149,125.5178,125.5663,23067.0
2015-06-18 14:30:00,129.31,129.39,129.28,129.39,29364.0,125.576,125.6537,125.5469,125.6537,29364.0
2015-06-18 14:35:00,129.37,129.51,129.33,129.51,19808.0,125.6343,125.7703,125.5955,125.7703,19808.0
2015-06-18 14:40:00,129.51,129.55,129.44,129.44,24470.0,125.7703,125.8091,125.7023,125.7023,24470.0
2015-06-18 14:45:00,129.43,129.47,129.39,129.46,22080.0,125.6926,125.7314,125.6537,125.7217,22080.0
2015-06-18 14:50:00,129.45,129.5,129.44,129.45,15971.0,125.712,125.7605,125.7023,125.712,15971.0
2015-06-18 14:55:00,129.46,129.54,129.38,129.46,45926.0,125.7217,125.7994,125.644,125.7217,45926.0
2015-06-18 15:00:00,129.5,129.63,129.49,129.57,34265.0,125.7605,125.8868,125.7508,125.8285,34265.0
2015-06-18 15:05:00,129.61,129.63,129.44,129.49,23201.0,125.8674,125.8868,125.7023,125.7508,23201.0
2015-06-18 15:10:00,129.46,129.59,129.45,129.52,19371.0,125.7217,125.8479,125.712,125.78,19371.0
2015-06-18 15:15:00,129.51,129.59,129.46,129.58,41126.0,125.7703,125.8479,125.7217,125.8382,41126.0
2015-06-18 15:20:00,129.59,129.59,129.53,129.55,23772.0,125.8479,125.8479,125.7897,125.8091,23772.0
2015-06-18 15:25:00,129.58,129.73,129.56,129.73,24580.0,125.8382,125.9839,125.8188,125.9839,24580.0
2015-06-18 15:30:00,129.72,129.74,129.66,129.74,25380.0,125.9742,125.9936,125.9159,125.9936,25380.0
2015-06-18 15:35:00,129.74,129.76,129.62,129.65,28231.0,125.9936,126.013,125.8771,125.9062,28231.0
2015-06-18 15:40:00,129.65,129.79,129.64,129.78,32670.0,125.9062,126.0422,125.8965,126.0325,32670.0
2015-06-18 15:45:00,129.79,129.83,129.72,129.78,36210.0,126.0422,126.081,125.9742,126.0325,36210.0
2015-06-18 15:50:00,129.78,129.81,129.69,129.69,64569.0,126.0325,126.0616,125.9451,125.9451,64569.0
2015-06-18 15:55:00,129.69,129.73,129.59,129.61,88129.0,125.9451,125.9839,125.8479,125.8674,88129.0
2015-06-19 09:30:00,129.54,130.0,129.54,129.97,322052.0,125.7994,126.2461,125.7994,126.217,322052.0
2015-06-19 09:35:00,129.79,130.08,129.79,129.91,12624.0,126.0422,126.3238,126.0422,126.1587,12624.0
2015-06-19 09:40:00,129.83,130.2,129.82,130.17,6467.0,126.081,126.4403,126.0713,126.4112,6467.0
2015-06-19 09:45:00,130.12,130.14,129.9,130.02,7641.0,126.3626,126.3821,126.149,126.2655,7641.0
2015-06-19 09:50:00,130.01,130.18,129.98,130.09,11170.0,126.2558,126.4209,126.2267,126.3335,11170.0
2015-06-19 09:55:00,130.07,130.21,130.03,130.1,10398.0,126.3141,126.45,126.2752,126.3432,10398.0
2015-06-19 10:00:00,130.1,130.12,129.98,129.98,6483.0,126.3432,126.3626,126.2267,126.2267,6483.0
2015-06-19 10:05:00,129.97,130.07,129.96,130.04,5691.0,126.217,126.3141,126.2073,126.285,5691.0
2015-06-19 10:10:00,129.97,130.21,129.97,130.17,8057.0,126.217,126.45,126.217,126.4112,8057.0
2015-06-19 10:15:00,130.17,130.17,129.95,129.97,5300.0,126.4112,126.4112,126.1976,126.217,5300.0
2015-06-19 10:20:00,129.97,130.1,129.96,130.09,9819.0,126.217,126.3432,126.2073,126.3335,9819.0
2015-06-19 10:25:00,130.08,130.12,129.98,130.02,8751.0,126.3238,126.3626,126.2267,126.2655,8751.0
2015-06-19 10:30:00,130.04,130.06,129.99,130.01,5400.0,126.285,126.3044,126.2364,126.2558,5400.0
2015-06-19 10:35:00,130.02,130.11,129.93,129.94,6000.0,126.2655,126.3529,126.1781,126.1878,6000.0
2015-06-19 10:40:00,129.92,130.02,129.92,130.01,8627.0,126.1684,126.2655,126.1684,126.2558,8627.0
2015-06-19 10:45:00,130.01,130.05,129.96,130.03,13169.0,126.2558,126.2947,126.2073,126.2752,13169.0
2015-06-19 10:50:00,130.05,130.1,129.96,130.06,5226.0,126.2947,126.3432,126.2073,126.3044,5226.0
2015-06-19 10:55:00,130.08,130.08,129.96,130.0,6248.0,126.3238,126.3238,126.2073,126.2461,6248.0
2015-06-19 11:00:00,129.99,130.01,129.84,129.84,25212.0,126.2364,126.2558,126.0907,126.0907,25212.0
2015-06-19 11:05:00,129.87,129.89,129.73,129.79,26980.0,126.1199,126.1393,125.9839,126.0422,26980.0
2015-06-19 11:10:00,129.78,129.78,129.62,129.64,37801.0,126.0325,126.0325,125.8771,125.8965,37801.0
2015-06-19 11:15:00,129.63,129.74,129.56,129.73,32547.0,125.8868,125.9936,125.8188,125.9839,32547.0
2015-06-19 11:20:00,129.83,129.88,129.83,129.84,3017.0,126.081,126.1296,126.081,126.0907,3017.0
2015-06-19 11:25:00,129.82,129.96,129.8,129.84,11289.0,126.0713,126.2073,126.0519,126.0907,11289.0
2015-06-19 11:30:00,129.82,129.86,129.76,129.86,8866.0,126.0713,126.1102,126.013,126.1102,8866.0
2015-06-19 11:35:00,129.86,129.95,129.86,129.86,3125.0,126.1102,126.1976,126.1102,126.1102,3125.0
2015-06-19 11:40:00,129.85,129.87,129.77,129.77,2510.0,126.1004,126.1199,126.0228,126.0228,2510.0
2015-06-19 11:45:00,129.77,129.78,129.7,129.72,4273.0,126.0228,126.0325,125.9548,125.9742,4273.0
2015-06-19 11:50:00,129.72,129.72,129.56,129.63,47696.0,125.9742,125.9742,125.8188,125.8868,47696.0
2015-06-19 11:55:00,129.63,129.7,129.62,129.67,5791.0,125.8868,125.9548,125.8771,125.9256,5791.0
2015-06-19 12:00:00,129.66,129.73,129.63,129.67,6788.0,125.9159,125.9839,125.8868,125.9256,6788.0
2015-06-19 12:05:00,129.69,129.71,129.64,129.65,6702.0,125.9451,125.9645,125.8965,125.9062,6702.0
2015-06-19 12:10:00,129.67,129.7,129.63,129.67,3793.0,125.9256,125.9548,125.8868,125.9256,3793.0
2015-06-19 12:15:00,129.68,129.72,129.67,129.71,2618.0,125.9353,125.9742,125.9256,125.9645,2618.0
2015-06-19 12:20:00,129.71,129.71,129.65,129.67,5718.0,125.9645,125.9645,125.9062,125.9256,5718.0
2015-06-19 12:25:00,129.64,129.7,129.62,129.62,6496.0,125.8965,125.9548,125.8771,125.8771,6496.0
2015-06-19 12:30:00,129.62,129.72,129.58,129.72,4757.0,125.8771,125.9742,125.8382,125.9742,4757.0
2015-06-19 12:35:00,129.72,129.73,129.66,129.69,2522.0,125.9742,125.9839,125.9159,125.9451,2522.0
2015-06-19 12:40:00,129.69,129.78,129.68,129.7,7901.0,125.9451,126.0325,125.9353,125.9548,7901.0
2015-06-19 12:45:00,129.7,129.71,129.65,129.69,10996.0,125.9548,125.9645,125.9062,125.9451,10996.0
2015-06-19 12:50:00,129.69,129.69,129.64,129.67,3783.0,125.9451,125.9451,125.8965,125.9256,3783.0
2015-06-19 12:55:00,129.66,129.69,129.64,129.66,5711.0,125.9159,125.9451,125.8965,125.9159,5711.0
2015-06-19 13:00:00,129.65,129.67,129.62,129.66,3697.0,125.9062,125.9256,125.8771,125.9159,3697.0
2015-06-19 13:05:00,129.68,129.69,129.58,129.66,30732.0,125.9353,125.9451,125.8382,125.9159,30732.0
2015-06-19 13:10:00,129.66,129.76,129.65,129.72,13381.0,125.9159,126.013,125.9062,125.9742,13381.0
2015-06-19 13:15:00,129.71,129.72,129.69,129.72,7321.0,125.9645,125.9742,125.9451,125.9742,7321.0
2015-06-19 13:20:00,129.72,129.87,129.71,129.86,29318.0,125.9742,126.1199,125.9645,126.1102,29318.0
2015-06-19 13:25:00,129.85,130.01,129.85,130.0,14302.0,126.1004,126.2558,126.1004,126.2461,14302.0
2015-06-19 13:30:00,130.01,130.12,130.01,130.1,12610.0,126.2558,126.3626,126.2558,126.3432,12610.0
2015-06-19 13:35:00,130.11,130.15,130.07,130.13,3060.0,126.3529,126.3918,126.3141,126.3724,3060.0
2015-06-19 13:40:00,130.13,130.22,130.13,130.15,6771.0,126.3724,126.4598,126.3724,126.3918,6771.0
2015-06-19 13:45:00,130.15,130.25,130.14,130.25,9311.0,126.3918,126.4889,126.3821,126.4889,9311.0
2015-06-19 13:50:00,130.25,130.3,130.22,130.24,6580.0,126.4889,126.5374,126.4598,126.4792,6580.0
2015-06-19 13:55:00,130.23,130.25,130.15,130.21,9966.0,126.4695,126.4889,126.3918,126.45,9966.0
2015-06-19 14:00:00,130.19,130.27,130.14,130.19,23736.0,126.4306,126.5083,126.3821,126.4306,23736.0
2015-06-19 14:05:00,130.18,130.18,130.1,130.13,8980.0,126.4209,126.4209,126.3432,126.3724,8980.0
2015-06-19 14:10:00,130.15,130.18,130.13,130.18,5706.0,126.3918,126.4209,126.3724,126.4209,5706.0
2015-06-19 14:15:00,130.17,130.19,130.12,130.19,8014.0,126.4112,126.4306,126.3626,126.4306,8014.0
2015-06-19 14:20:00,130.19,130.2,129.98,129.99,12931.0,126.4306,126.4403,126.2267,126.2364,12931.0
2015-06-19 14:25:00,129.98,129.99,129.86,129.94,10366.0,126.2267,126.2364,126.1102,126.1878,10366.0
2015-06-19 14:30:00,129.92,130.01,129.91,129.99,16648.0,126.1684,126.2558,126.1587,126.2364,16648.0
2015-06-19 14:35:00,129.98,130.07,129.96,130.03,10572.0,126.2267,126.3141,126.2073,126.2752,10572.0
2015-06-19 14:40:00,130.03,130.04,129.93,129.98,8124.0,126.2752,126.285,126.1781,126.2267,8124.0
2015-06-19 14:45:00,129.98,130.01,129.93,130.01,10263.0,126.2267,126.2558,126.1781,126.2558,10263.0
2015-06-19 14:50:00,130.0,130.0,129.89,129.9,13158.0,126.2461,126.2461,126.1393,126.149,13158.0
2015-06-19 14:55:00,129.9,129.94,129.9,129.93,6848.0,126.149,126.1878,126.149,126.1781,6848.0
2015-06-19 15:00:00,129.92,129.94,129.89,129.93,8421.0,126.1684,126.1878,126.1393,126.1781,8421.0
2015-06-19 15:05:00,129.92,130.03,129.88,130.03,25707.0,126.1684,126.2752,126.1296,126.2752,25707.0
2015-06-19 15:10:00,130.0,130.03,129.96,129.98,11164.0,126.2461,126.2752,126.2073,126.2267,11164.0
2015-06-19 15:15:00,130.0,130.04,129.96,130.0,16815.0,126.2461,126.285,126.2073,126.2461,16815.0
2015-06-19 15:20:00,130.0,130.01,129.95,129.99,19925.0,126.2461,126.2558,126.1976,126.2364,19925.0
2015-06-19 15:25:00,129.99,130.07,129.98,130.03,10953.0,126.2364,126.3141,126.2267,126.2752,10953.0
2015-06-19 15:30:00,130.03,130.11,129.97,130.09,24408.0,126.2752,126.3529,126.217,126.3335,24408.0
2015-06-19 15:35:00,130.07,130.08,130.0,130.05,15576.0,126.3141,126.3238,126.2461,126.2947,15576.0
2015-06-19 15:40:00,130.06,130.08,129.95,130.03,23427.0,126.3044,126.3238,126.1976,126.2752,23427.0
2015-06-19 15:45:00,130.02,130.11,129.96,130.11,74300.0,126.2655,126.3529,126.2073,126.3529,74300.0
2015-06-19 15:50:00,130.11,130.17,130.07,130.15,53060.0,126.3529,126.4112,126.3141,126.3918,53060.0
2015-06-19 15:55:00,130.14,130.15,129.94,129.95,99830.0,126.3821,126.3918,126.1878,126.1976,99830.0
2015-06-22 09:30:00,130.46,130.91,130.46,130.67,28010.0,126.6928,127.1298,126.6928,126.8968,28010.0
2015-06-22 09:35:00,130.69,130.78,130.2,130.24,7865.0,126.9162,127.0036,126.4403,126.4792,7865.0
2015-06-22 09:40:00,130.33,130.42,130.18,130.19,9206.0,126.5666,126.654,126.4209,126.4306,9206.0
2015-06-22 09:45:00,130.27,130.32,130.14,130.23,23140.0,126.5083,126.5569,126.3821,126.4695,23140.0
2015-06-22 09:50:00,130.15,130.29,130.12,130.15,10362.0,126.3918,126.5277,126.3626,126.3918,10362.0
2015-06-22 09:55:00,130.15,130.28,130.12,130.23,11131.0,126.3918,126.518,126.3626,126.4695,11131.0
2015-06-22 10:00:00,130.27,130.27,130.11,130.17,8797.0,126.5083,126.5083,126.3529,126.4112,8797.0
2015-06-22 10:05:00,130.22,130.35,130.21,130.29,7956.0,126.4598,126.586,126.45,126.5277,7956.0
2015-06-22 10:10:00,130.29,130.35,130.2,130.27,7500.0,126.5277,126.586,126.4403,126.5083,7500.0
2015-06-22 10:15:00,130.25,130.33,130.25,130.29,2903.0,126.4889,126.5666,126.4889,126.5277,2903.0
2015-06-22 10:20:00,130.3,130.33,130.13,130.22,5706.0,126.5374,126.5666,126.3724,126.4598,5706.0
2015-06-22 10:25:00,130.25,130.33,130.19,130.19,4950.0,126.4889,126.5666,126.4306,126.4306,4950.0
2015-06-22 10:30:00,130.22,130.38,130.19,130.35,13097.0,126.4598,126.6151,126.4306,126.586,13097.0
2015-06-22 10:35:00,130.33,130.5,130.33,130.49,8855.0,126.5666,126.7317,126.5666,126.722,8855.0
2015-06-22 10:40:00,130.5,130.63,130.5,130.54,5599.0,126.7317,126.8579,126.7317,126.7705,5599.0
2015-06-22 10:45:00,130.57,130.59,130.43,130.43,7558.0,126.7996,126.8191,126.6637,126.6637,7558.0
2015-06-22 10:50:00,130.45,130.6,130.39,130.45,12474.0,126.6831,126.8288,126.6248,126.6831,12474.0
2015-06-22 10:55:00,130.44,130.55,130.44,130.53,16207.0,126.6734,126.7802,126.6734,126.7608,16207.0
2015-06-22 11:00:00,130.49,130.65,130.46,130.65,13015.0,126.722,126.8773,126.6928,126.8773,13015.0
2015-06-22 11:05:00,130.65,130.71,130.62,130.67,6705.0,126.8773,126.9356,126.8482,126.8968,6705.0
2015-06-22 11:10:00,130.68,130.77,130.67,130.72,7148.0,126.9065,126.9939,126.8968,126.9453,7148.0
2015-06-22 11:15:00,130.72,130.9,130.72,130.79,9220.0,126.9453,127.1201,126.9453,127.0133,9220.0
2015-06-22 11:20:00,130.8,130.86,130.76,130.83,6214.0,127.023,127.0813,126.9842,127.0521,6214.0
2015-06-22 11:25:00,130.82,130.82,130.69,130.69,4446.0,127.0424,127.0424,126.9162,126.9162,4446.0
2015-06-22 11:30:00,130.71,130.76,130.65,130.65,9100.0,126.9356,126.9842,126.8773,126.8773,9100.0
2015-06-22 11:35:00,130.65,130.65,130.51,130.55,7726.0,126.8773,126.8773,126.7414,126.7802,7726.0
2015-06-22 11:40:00,130.53,130.63,130.47,130.6,6506.0,126.7608,126.8579,126.7025,126.8288,6506.0
2015-06-22 11:45:00,130.62,130.69,130.58,130.69,7731.0,126.8482,126.9162,126.8094,126.9162,7731.0
2015-06-22 11:50:00,130.7,130.77,130.68,130.72,11395.0,126.9259,126.9939,126.9065,126.9453,11395.0
2015-06-22 11:55:00,130.7,130.74,130.66,130.69,7355.0,126.9259,126.9647,126.8871,126.9162,7355.0
2015-06-22 12:00:00,130.71,130.73,130.62,130.62,5300.0,126.9356,126.955,126.8482,126.8482,5300.0
2015-06-22 12:05:00,130.64,130.69,130.52,130.52,5641.0,126.8676,126.9162,126.7511,126.7511,5641.0
2015-06-22 12:10:00,130.46,130.57,130.46,130.51,7524.0,126.6928,126.7996,126.6928,126.7414,7524.0
2015-06-22 12:15:00,130.5,130.55,130.46,130.48,8009.0,126.7317,126.7802,126.6928,126.7122,8009.0
2015-06-22 12:20:00,130.45,130.47,130.3,130.35,7023.0,126.6831,126.7025,126.5374,126.586,7023.0
2015-06-22 12:25:00,130.31,130.34,130.2,130.2,7243.0,126.5472,126.5763,126.4403,126.4403,7243.0
2015-06-22 12:30:00,130.21,130.41,130.2,130.39,4826.0,126.45,126.6443,126.4403,126.6248,4826.0
2015-06-22 12:35:00,130.41,130.44,130.35,130.41,5766.0,126.6443,126.6734,126.586,126.6443,5766.0
2015-06-22 12:40:00,130.42,130.47,130.39,130.43,5435.0,126.654,126.7025,126.6248,126.6637,5435.0
2015-06-22 12:45:00,130.43,130.48,130.37,130.48,5906.0,126.6637,126.7122,126.6054,126.7122,5906.0
2015-06-22 12:50:00,130.46,130.6,130.45,130.56,6297.0,126.6928,126.8288,126.6831,126.7899,6297.0
2015-06-22 12:55:00,130.54,130.54,130.44,130.44,3900.0,126.7705,126.7705,126.6734,126.6734,3900.0
2015-06-22 13:00:00,130.47,130.49,130.46,130.48,2082.0,126.7025,126.722,126.6928,126.7122,2082.0
2015-06-22 13:05:00,130.5,130.53,130.35,130.35,4038.0,126.7317,126.7608,126.586,126.586,4038.0
2015-06-22 13:10:00,130.37,130.39,130.31,130.31,1900.0,126.6054,126.6248,126.5472,126.5472,1900.0
2015-06-22 13:15:00,130.29,130.32,130.24,130.24,13151.0,126.5277,126.5569,126.4792,126.4792,13151.0
2015-06-22 13:20:00,130.25,130.47,130.23,130.4,15943.0,126.4889,126.7025,126.4695,126.6346,15943.0
2015-06-22 13:25:00,130.41,130.41,130.29,130.36,5250.0,126.6443,126.6443,126.5277,126.5957,5250.0
2015-06-22 13:30:00,130.36,130.48,130.34,130.45,7008.0,126.5957,126.7122,126.5763,126.6831,7008.0
2015-06-22 13:35:00,130.47,130.47,130.36,130.37,4900.0,126.7025,126.7025,126.5957,126.6054,4900.0
2015-06-22 13:40:00,130.39,130.48,130.37,130.44,7925.0,126.6248,126.7122,126.6054,126.6734,7925.0
2015-06-22 13:45:00,130.44,130.51,130.4,130.4,6710.0,126.6734,126.7414,126.6346,126.6346,6710.0
2015-06-22 13:50:00,130.41,130.48,130.37,130.47,7611.0,126.6443,126.7122,126.6054,126.7025,7611.0
2015-06-22 13:55:00,130.5,130.53,130.47,130.49,9477.0,126.7317,126.7608,126.7025,126.722,9477.0
2015-06-22 14:00:00,130.52,130.53,130.46,130.46,4591.0,126.7511,126.7608,126.6928,126.6928,4591.0
2015-06-22 14:05:00,130.47,130.51,130.4,130.51,16064.0,126.7025,126.7414,126.6346,126.7414,16064.0
2015-06-22 14:10:00,130.5,130.53,130.4,130.4,6730.0,126.7317,126.7608,126.6346,126.6346,6730.0
2015-06-22 14:15:00,130.4,130.46,130.39,130.41,12285.0,126.6346,126.6928,126.6248,126.6443,12285.0
2015-06-22 14:20:00,130.4,130.44,130.38,130.38,7217.0,126.6346,126.6734,126.6151,126.6151,7217.0
2015-06-22 14:25:00,130.38,130.41,130.29,130.31,6119.0,126.6151,126.6443,126.5277,126.5472,6119.0
2015-06-22 14:30:00,130.32,130.33,130.26,130.33,13272.0,126.5569,126.5666,126.4986,126.5666,13272.0
2015-06-22 14:35:00,130.35,130.38,130.3,130.31,8291.0,126.586,126.6151,126.5374,126.5472,8291.0
2015-06-22 14:40:00,130.33,130.37,130.29,130.36,9774.0,126.5666,126.6054,126.5277,126.5957,9774.0
2015-06-22 14:45:00,130.32,130.35,130.22,130.24,10722.0,126.5569,126.586,126.4598,126.4792,10722.0
2015-06-22 14:50:00,130.25,130.35,130.22,130.33,10489.0,126.4889,126.586,126.4598,126.5666,10489.0
2015-06-22 14:55:00,130.33,130.34,130.21,130.21,8790.0,126.5666,126.5763,126.45,126.45,8790.0
2015-06-22 15:00:00,130.23,130.29,130.22,130.25,15401.0,126.4695,126.5277,126.4598,126.4889,15401.0
2015-06-22 15:05:00,130.26,130.33,130.24,130.27,11054.0,126.4986,126.5666,126.4792,126.5083,11054.0
2015-06-22 15:10:00,130.29,130.3,130.24,130.26,18192.0,126.5277,126.5374,126.4792,126.4986,18192.0
2015-06-22 15:15:00,130.25,130.29,130.15,130.18,18256.0,126.4889,126.5277,126.3918,126.4209,18256.0
2015-06-22 15:20:00,130.18,130.21,130.16,130.19,10668.0,126.4209,126.45,126.4015,126.4306,10668.0
2015-06-22 15:25:00,130.18,130.19,130.08,130.09,14272.0,126.4209,126.4306,126.3238,126.3335,14272.0
2015-06-22 15:30:00,130.1,130.19,130.1,130.1,17232.0,126.3432,126.4306,126.3432,126.3432,17232.0
2015-06-22 15:35:00,130.11,130.12,130.07,130.08,19603.0,126.3529,126.3626,126.3141,126.3238,19603.0
2015-06-22 15:40:00,130.08,130.16,130.08,130.13,18316.0,126.3238,126.4015,126.3238,126.3724,18316.0
2015-06-22 15:45:00,130.15,130.15,130.0,130.07,33906.0,126.3918,126.3918,126.2461,126.3141,33906.0
2015-06-22 15:50:00,130.08,130.09,130.01,130.02,17406.0,126.3238,126.3335,126.2558,126.2655,17406.0
2015-06-22 15:55:00,130.01,130.15,129.98,130.12,59024.0,126.2558,126.3918,126.2267,126.3626,59024.0
2015-06-23 09:30:00,129.99,130.46,129.7,130.46,29644.0,126.2364,126.6928,125.9548,126.6928,29644.0
2015-06-23 09:35:00,130.42,130.46,130.03,130.22,11622.0,126.654,126.6928,126.2752,126.4598,11622.0
2015-06-23 09:40:00,130.17,130.23,130.05,130.08,7955.0,126.4112,126.4695,126.2947,126.3238,7955.0
2015-06-23 09:45:00,130.02,130.13,129.97,130.04,7207.0,126.2655,126.3724,126.217,126.285,7207.0
2015-06-23 09:50:00,130.03,130.15,129.96,129.96,7577.0,126.2752,126.3918,126.2073,126.2073,7577.0
2015-06-23 09:55:00,130.0,130.32,129.98,130.28,16564.0,126.2461,126.5569,126.2267,126.518,16564.0
2015-06-23 10:00:00,130.28,130.39,130.21,130.38,8789.0,126.518,126.6248,126.45,126.6151,8789.0
2015-06-23 10:05:00,130.38,130.51,130.3,130.51,9094.0,126.6151,126.7414,126.5374,126.7414,9094.0
2015-06-23 10:10:00,130.49,130.68,130.49,130.62,8883.0,126.722,126.9065,126.722,126.8482,8883.0
2015-06-23 10:15:00,130.61,130.63,130.13,130.14,11140.0,126.8385,126.8579,126.3724,126.3821,11140.0
2015-06-23 10:20:00,130.13,130.19,130.05,130.05,5385.0,126.3724,126.4306,126.2947,126.2947,5385.0
2015-06-23 10:25:00,130.01,130.1,129.83,129.86,5236.0,126.2558,126.3432,126.081,126.1102,5236.0
2015-06-23 10:30:00,129.84,130.03,129.82,130.01,9846.0,126.0907,126.2752,126.0713,126.2558,9846.0
2015-06-23 10:35:00,129.98,130.08,129.91,129.91,6020.0,126.2267,126.3238,126.1587,126.1587,6020.0
2015-06-23 10:40:00,129.91,129.91,129.76,129.86,4701.0,126.1587,126.1587,126.013,126.1102,4701.0
2015-06-23 10:45:00,129.83,129.97,129.83,129.92,3400.0,126.081,126.217,126.081,126.1684,3400.0
2015-06-23 10:50:00,129.88,129.96,129.86,129.93,3775.0,126.1296,126.2073,126.1102,126.1781,3775.0
2015-06-23 10:55:00,129.92,129.93,129.86,129.92,5100.0,126.1684,126.1781,126.1102,126.1684,5100.0
2015-06-23 11:00:00,129.91,129.92,129.78,129.82,7254.0,126.1587,126.1684,126.0325,126.0713,7254.0
2015-06-23 11:05:00,129.82,129.97,129.8,129.94,5949.0,126.0713,126.217,126.0519,126.1878,5949.0
2015-06-23 11:10:00,129.96,129.96,129.83,129.88,3701.0,126.2073,126.2073,126.081,126.1296,3701.0
2015-06-23 11:15:00,129.81,129.9,129.78,129.78,3219.0,126.0616,126.149,126.0325,126.0325,3219.0
2015-06-23 11:20:00,129.78,129.8,129.64,129.72,8304.0,126.0325,126.0519,125.8965,125.9742,8304.0
2015-06-23 11:25:00,129.76,129.76,129.53,129.56,11136.0,126.013,126.013,125.7897,125.8188,11136.0
2015-06-23 11:30:00,129.54,129.66,129.51,129.6,9618.0,125.7994,125.9159,125.7703,125.8577,9618.0
2015-06-23 11:35:00,129.58,129.64,129.45,129.49,10938.0,125.8382,125.8965,125.712,125.7508,10938.0
2015-06-23 11:40:00,129.49,129.59,129.48,129.48,4561.0,125.7508,125.8479,125.7411,125.7411,4561.0
2015-06-23 11:45:00,129.48,129.59,129.48,129.59,7767.0,125.7411,125.8479,125.7411,125.8479,7767.0
2015-06-23 11:50:00,129.58,129.59,129.45,129.46,4971.0,125.8382,125.8479,125.712,125.7217,4971.0
2015-06-23 11:55:00,129.43,129.49,129.43,129.46,5200.0,125.6926,125.7508,125.6926,125.7217,5200.0
2015-06-23 12:00:00,129.43,129.49,129.37,129.46,8855.0,125.6926,125.7508,125.6343,125.7217,8855.0
2015-06-23 12:05:00,129.47,129.48,129.27,129.36,6016.0,125.7314,125.7411,125.5372,125.6246,6016.0
2015-06-23 12:10:00,129.37,129.39,129.35,129.35,3132.0,125.6343,125.6537,125.6149,125.6149,3132.0
2015-06-23 12:15:00,129.33,129.41,129.31,129.36,5035.0,125.5955,125.6731,125.576,125.6246,5035.0
2015-06-23 12:20:00,129.35,129.35,129.17,129.19,5634.0,125.6149,125.6149,125.4401,125.4595,5634.0
2015-06-23 12:25:00,129.17,129.27,129.17,129.26,4100.0,125.4401,125.5372,125.4401,125.5275,4100.0
2015-06-23 12:30:00,129.24,129.26,129.17,129.19,7775.0,125.5081,125.5275,125.4401,125.4595,7775.0
2015-06-23 12:35:00,129.18,129.23,129.16,129.19,5304.0,125.4498,125.4983,125.4304,125.4595,5304.0
2015-06-23 12:40:00,129.18,129.2,129.13,129.13,5831.0,125.4498,125.4692,125.4012,125.4012,5831.0
2015-06-23 12:45:00,129.14,129.17,129.07,129.09,6292.0,125.4109,125.4401,125.343,125.3624,6292.0
2015-06-23 12:50:00,129.08,129.08,129.02,129.03,6462.0,125.3527,125.3527,125.2944,125.3041,6462.0
2015-06-23 12:55:00,129.04,129.07,128.99,129.0,4940.0,125.3138,125.343,125.2653,125.275,4940.0
2015-06-23 13:00:00,129.02,129.07,129.01,129.05,6405.0,125.2944,125.343,125.2847,125.3235,6405.0
2015-06-23 13:05:00,129.03,129.09,129.03,129.08,7697.0,125.3041,125.3624,125.3041,125.3527,7697.0
2015-06-23 13:10:00,129.07,129.09,129.03,129.07,7929.0,125.343,125.3624,125.3041,125.343,7929.0
2015-06-23 13:15:00,129.05,129.18,129.03,129.16,7746.0,125.3235,125.4498,125.3041,125.4304,7746.0
2015-06-23 13:20:00,129.18,129.25,129.16,129.22,5285.0,125.4498,125.5178,125.4304,125.4886,5285.0
2015-06-23 13:25:00,129.22,129.3,129.2,129.3,5384.0,125.4886,125.5663,125.4692,125.5663,5384.0
2015-06-23 13:30:00,129.28,129.31,129.26,129.28,8728.0,125.5469,125.576,125.5275,125.5469,8728.0
2015-06-23 13:35:00,129.26,129.3,129.24,129.25,8529.0,125.5275,125.5663,125.5081,125.5178,8529.0
2015-06-23 13:40:00,129.25,129.39,129.25,129.39,6236.0,125.5178,125.6537,125.5178,125.6537,6236.0
2015-06-23 13:45:00,129.36,129.4,129.34,129.37,3441.0,125.6246,125.6634,125.6052,125.6343,3441.0
2015-06-23 13:50:00,129.38,129.41,129.35,129.41,3500.0,125.644,125.6731,125.6149,125.6731,3500.0
2015-06-23 13:55:00,129.43,129.44,129.38,129.43,5547.0,125.6926,125.7023,125.644,125.6926,5547.0
2015-06-23 14:00:00,129.43,129.51,129.43,129.48,5187.0,125.6926,125.7703,125.6926,125.7411,5187.0
2015-06-23 14:05:00,129.49,129.49,129.4,129.41,5546.0,125.7508,125.7508,125.6634,125.6731,5546.0
2015-06-23 14:10:00,129.41,129.45,129.39,129.42,3785.0,125.6731,125.712,125.6537,125.6829,3785.0
2015-06-23 14:15:00,129.45,129.46,129.37,129.37,8553.0,125.712,125.7217,125.6343,125.6343,8553.0
2015-06-23 14:20:00,129.4,129.43,129.39,129.4,4756.0,125.6634,125.6926,125.6537,125.6634,4756.0
2015-06-23 14:25:00,129.41,129.43,129.39,129.43,5512.0,125.6731,125.6926,125.6537,125.6926,5512.0
2015-06-23 14:30:00,129.43,129.44,129.34,129.34,10363.0,125.6926,125.7023,125.6052,125.6052,10363.0
2015-06-23 14:35:00,129.37,129.58,129.36,129.53,9550.0,125.6343,125.8382,125.6246,125.7897,9550.0
2015-06-23 14:40:00,129.53,129.58,129.52,129.53,3649.0,125.7897,125.8382,125.78,125.7897,3649.0
2015-06-23 14:45:00,129.55,129.57,129.49,129.49,8846.0,125.8091,125.8285,125.7508,125.7508,8846.0
2015-06-23 14:50:00,129.5,129.51,129.45,129.47,12248.0,125.7605,125.7703,125.712,125.7314,12248.0
2015-06-23 14:55:00,129.49,129.5,129.47,129.48,7866.0,125.7508,125.7605,125.7314,125.7411,7866.0
2015-06-23 15:00:00,129.48,129.54,129.47,129.49,19495.0,125.7411,125.7994,125.7314,125.7508,19495.0
2015-06-23 15:05:00,129.47,129.51,129.46,129.51,8209.0,125.7314,125.7703,125.7217,125.7703,8209.0
2015-06-23 15:10:00,129.5,129.53,129.47,129.5,8687.0,125.7605,125.7897,125.7314,125.7605,8687.0
2015-06-23 15:15:00,129.52,129.53,129.46,129.46,9628.0,125.78,125.7897,125.7217,125.7217,9628.0
2015-06-23 15:20:00,129.46,129.54,129.46,129.52,8528.0,125.7217,125.7994,125.7217,125.78,8528.0
2015-06-23 15:25:00,129.52,129.56,129.49,129.5,17347.0,125.78,125.8188,125.7508,125.7605,17347.0
2015-06-23 15:30:00,129.5,129.58,129.5,129.56,8904.0,125.7605,125.8382,125.7605,125.8188,8904.0
2015-06-23 15:35:00,129.56,129.6,129.54,129.59,10043.0,125.8188,125.8577,125.7994,125.8479,10043.0
2015-06-23 15:40:00,129.59,129.61,129.54,129.56,8390.0,125.8479,125.8674,125.7994,125.8188,8390.0
2015-06-23 15:45:00,129.55,129.61,129.54,129.58,12645.0,125.8091,125.8674,125.7994,125.8382,12645.0
2015-06-23 15:50:00,129.58,129.61,129.55,129.56,15968.0,125.8382,125.8674,125.8091,125.8188,15968.0
2015-06-23 15:55:00,129.56,129.61,129.52,129.58,28112.0,125.8188,125.8674,125.78,125.8382,28112.0
2015-06-24 09:30:00,129.15,129.47,129.01,129.46,29096.0,125.4207,125.7314,125.2847,125.7217,29096.0
2015-06-24 09:35:00,129.3,129.51,129.27,129.29,7450.0,125.5663,125.7703,125.5372,125.5566,7450.0
2015-06-24 09:40:00,129.29,129.34,129.05,129.09,8081.0,125.5566,125.6052,125.3235,125.3624,8081.0
2015-06-24 09:45:00,129.09,129.13,128.88,129.08,14599.0,125.3624,125.4012,125.1585,125.3527,14599.0
2015-06-24 09:50:00,129.08,129.08,128.91,129.0,11840.0,125.3527,125.3527,125.1876,125.275,11840.0
2015-06-24 09:55:00,129.02,129.11,128.88,129.05,12692.0,125.2944,125.3818,125.1585,125.3235,12692.0
2015-06-24 10:00:00,129.05,129.25,129.01,129.06,9310.0,125.3235,125.5178,125.2847,125.3333,9310.0
2015-06-24 10:05:00,129.01,129.16,128.97,129.1,6540.0,125.2847,125.4304,125.2459,125.3721,6540.0
2015-06-24 10:10:00,129.07,129.33,129.07,129.33,17700.0,125.343,125.5955,125.343,125.5955,17700.0
2015-06-24 10:15:00,129.28,129.38,129.22,129.34,11380.0,125.5469,125.644,125.4886,125.6052,11380.0
2015-06-24 10:20:00,129.34,129.38,129.31,129.34,5915.0,125.6052,125.644,125.576,125.6052,5915.0
2015-06-24 10:25:00,129.33,129.57,129.28,129.49,14420.0,125.5955,125.8285,125.5469,125.7508,14420.0
2015-06-24 10:30:00,129.53,129.59,129.49,129.53,5272.0,125.7897,125.8479,125.7508,125.7897,5272.0
2015-06-24 10:35:00,129.53,129.55,129.5,129.51,8810.0,125.7897,125.8091,125.7605,125.7703,8810.0
2015-06-24 10:40:00,129.51,129.57,129.51,129.53,5200.0,125.7703,125.8285,125.7703,125.7897,5200.0
2015-06-24 10:45:00,129.54,129.55,129.44,129.45,3725.0,125.7994,125.8091,125.7023,125.712,3725.0
2015-06-24 10:50:00,129.48,129.48,129.35,129.42,1610.0,125.7411,125.7411,125.6149,125.6829,1610.0
2015-06-24 10:55:00,129.42,129.42,129.35,129.38,4480.0,125.6829,125.6829,125.6149,125.644,4480.0
2015-06-24 11:00:00,129.38,129.38,129.15,129.22,3529.0,125.644,125.644,125.4207,125.4886,3529.0
2015-06-24 11:05:00,129.23,129.28,129.2,129.23,3555.0,125.4983,125.5469,125.4692,125.4983,3555.0
2015-06-24 11:10:00,129.22,129.3,129.17,129.3,6643.0,125.4886,125.5663,125.4401,125.5663,6643.0
2015-06-24 11:15:00,129.26,129.31,129.21,129.3,7649.0,125.5275,125.576,125.4789,125.5663,7649.0
2015-06-24 11:20:00,129.31,129.35,129.29,129.3,8351.0,125.576,125.6149,125.5566,125.5663,8351.0
2015-06-24 11:25:00,129.33,129.38,129.31,129.36,5467.0,125.5955,125.644,125.576,125.6246,5467.0
2015-06-24 11:30:00,129.38,129.42,129.35,129.37,4675.0,125.644,125.6829,125.6149,125.6343,4675.0
2015-06-24 11:35:00,129.39,129.39,129.26,129.3,10020.0,125.6537,125.6537,125.5275,125.5663,10020.0
2015-06-24 11:40:00,129.28,129.43,129.26,129.37,13679.0,125.5469,125.6926,125.5275,125.6343,13679.0
2015-06-24 11:45:00,129.34,129.34,129.26,129.29,2501.0,125.6052,125.6052,125.5275,125.5566,2501.0
2015-06-24 11:50:00,129.28,129.35,129.24,129.24,4050.0,125.5469,125.6149,125.5081,125.5081,4050.0
2015-06-24 11:55:00,129.25,129.37,129.2,129.2,2860.0,125.5178,125.6343,125.4692,125.4692,2860.0
2015-06-24 12:00:00,129.19,129.19,129.03,129.05,4313.0,125.4595,125.4595,125.3041,125.3235,4313.0
2015-06-24 12:05:00,129.07,129.11,129.0,129.03,5153.0,125.343,125.3818,125.275,125.3041,5153.0
2015-06-24 12:10:00,128.99,129.16,128.96,129.12,5624.0,125.2653,125.4304,125.2361,125.3915,5624.0
2015-06-24 12:15:00,129.08,129.19,129.06,129.13,4743.0,125.3527,125.4595,125.3333,125.4012,4743.0
2015-06-24 12:20:00,129.15,129.16,129.0,129.03,5236.0,125.4207,125.4304,125.275,125.3041,5236.0
2015-06-24 12:25:00,129.01,129.05,128.95,129.0,8894.0,125.2847,125.3235,125.2264,125.275,8894.0
2015-06-24 12:30:00,129.0,129.03,128.91,128.96,10783.0,125.275,125.3041,125.1876,125.2361,10783.0
2015-06-24 12:35:00,128.96,129.07,128.96,129.07,4367.0,125.2361,125.343,125.2361,125.343,4367.0
2015-06-24 12:40:00,129.07,129.13,129.02,129.1,11822.0,125.343,125.4012,125.2944,125.3721,11822.0
2015-06-24 12:45:00,129.1,129.16,129.08,129.12,13792.0,125.3721,125.4304,125.3527,125.3915,13792.0
2015-06-24 12:50:00,129.13,129.13,128.97,129.02,5963.0,125.4012,125.4012,125.2459,125.2944,5963.0
2015-06-24 12:55:00,129.05,129.05,128.99,129.01,4770.0,125.3235,125.3235,125.2653,125.2847,4770.0
2015-06-24 13:00:00,129.01,129.05,128.98,129.0,8376.0,125.2847,125.3235,125.2556,125.275,8376.0
2015-06-24 13:05:00,129.0,129.11,128.99,129.07,7429.0,125.275,125.3818,125.2653,125.343,7429.0
2015-06-24 13:10:00,129.09,129.18,129.03,129.13,18955.0,125.3624,125.4498,125.3041,125.4012,18955.0
2015-06-24 13:15:00,129.11,129.11,129.06,129.07,7788.0,125.3818,125.3818,125.3333,125.343,7788.0
2015-06-24 13:20:00,129.1,129.16,129.02,129.07,7934.0,125.3721,125.4304,125.2944,125.343,7934.0
2015-06-24 13:25:00,129.06,129.07,128.98,129.05,19147.0,125.3333,125.343,125.2556,125.3235,19147.0
2015-06-24 13:30:00,129.06,129.35,129.04,129.32,72728.0,125.3333,125.6149,125.3138,125.5857,72728.0
2015-06-24 13:35:00,129.35,129.66,129.34,129.55,54841.0,125.6149,125.9159,125.6052,125.8091,54841.0
2015-06-24 13:40:00,129.49,129.51,129.44,129.47,8698.0,125.7508,125.7703,125.7023,125.7314,8698.0
2015-06-24 13:45:00,129.47,129.62,129.42,129.58,15074.0,125.7314,125.8771,125.6829,125.8382,15074.0
2015-06-24 13:50:00,129.61,130.08,129.58,129.93,73970.0,125.8674,126.3238,125.8382,126.1781,73970.0
2015-06-24 13:55:00,129.94,130.01,129.9,129.93,17447.0,126.1878,126.2558,126.149,126.1781,17447.0
2015-06-24 14:00:00,129.92,130.31,129.92,130.2,50548.0,126.1684,126.5472,126.1684,126.4403,50548.0
2015-06-24 14:05:00,130.2,130.5,130.16,130.44,43273.0,126.4403,126.7317,126.4015,126.6734,43273.0
2015-06-24 14:10:00,130.42,130.6,130.36,130.58,44744.0,126.654,126.8288,126.5957,126.8094,44744.0
2015-06-24 14:15:00,130.59,130.82,130.33,130.41,62097.0,126.8191,127.0424,126.5666,126.6443,62097.0
2015-06-24 14:20:00,130.41,130.55,130.29,130.36,21341.0,126.6443,126.7802,126.5277,126.5957,21341.0
2015-06-24 14:25:00,130.35,130.59,130.35,130.53,15353.0,126.586,126.8191,126.586,126.7608,15353.0
2015-06-24 14:30:00,130.53,130.55,130.46,130.53,16190.0,126.7608,126.7802,126.6928,126.7608,16190.0
2015-06-24 14:35:00,130.55,131.31,130.54,131.19,81567.0,126.7802,127.5183,126.7705,127.4017,81567.0
2015-06-24 14:40:00,131.2,131.22,131.0,131.16,41813.0,127.4115,127.4309,127.2172,127.3726,41813.0
2015-06-24 14:45:00,131.15,131.47,131.13,131.4,103938.0,127.3629,127.6737,127.3435,127.6057,103938.0
2015-06-24 14:50:00,131.38,131.42,131.18,131.25,48005.0,127.5863,127.6251,127.392,127.46,48005.0
2015-06-24 14:55:00,131.24,131.35,131.06,131.06,22844.0,127.4503,127.5571,127.2755,127.2755,22844.0
2015-06-24 15:00:00,131.06,131.09,130.69,130.69,37042.0,127.2755,127.3046,126.9162,126.9162,37042.0
2015-06-24 15:05:00,130.7,130.7,130.47,130.5,24125.0,126.9259,126.9259,126.7025,126.7317,24125.0
2015-06-24 15:10:00,130.5,130.51,130.4,130.5,18328.0,126.7317,126.7414,126.6346,126.7317,18328.0
2015-06-24 15:15:00,130.49,130.55,130.39,130.51,25651.0,126.722,126.7802,126.6248,126.7414,25651.0
2015-06-24 15:20:00,130.51,130.55,130.38,130.53,27077.0,126.7414,126.7802,126.6151,126.7608,27077.0
2015-06-24 15:25:00,130.52,130.72,130.5,130.65,32405.0,126.7511,126.9453,126.7317,126.8773,32405.0
2015-06-24 15:30:00,130.64,130.78,130.63,130.74,30264.0,126.8676,127.0036,126.8579,126.9647,30264.0
2015-06-24 15:35:00,130.75,130.79,130.71,130.74,48020.0,126.9745,127.0133,126.9356,126.9647,48020.0
2015-06-24 15:40:00,130.74,130.83,130.71,130.8,38537.0,126.9647,127.0521,126.9356,127.023,38537.0
2015-06-24 15:45:00,130.79,130.79,130.42,130.42,41871.0,127.0133,127.0133,126.654,126.654,41871.0
2015-06-24 15:50:00,130.42,130.44,130.31,130.38,48622.0,126.654,126.6734,126.5472,126.6151,48622.0
2015-06-24 15:55:00,130.37,130.39,130.24,130.29,79653.0,126.6054,126.6248,126.4792,126.5277,79653.0
2015-06-25 09:35:00,130.21,130.21,129.45,129.56,70951.0,126.45,126.45,125.712,125.8188,70951.0
2015-06-25 09:40:00,129.56,129.72,129.46,129.72,25037.0,125.8188,125.9742,125.7217,125.9742,25037.0
2015-06-25 09:45:00,129.66,130.05,129.44,130.0,35113.0,125.9159,126.2947,125.7023,126.2461,35113.0
2015-06-25 09:50:00,130.0,130.5,130.0,130.0,44859.0,126.2461,126.7317,126.2461,126.2461,44859.0
2015-06-25 09:55:00,130.04,130.32,129.93,130.21,12699.0,126.285,126.5569,126.1781,126.45,12699.0
2015-06-25 10:00:00,130.21,130.34,130.14,130.32,20489.0,126.45,126.5763,126.3821,126.5569,20489.0
2015-06-25 10:05:00,130.28,130.53,130.2,130.24,43612.0,126.518,126.7608,126.4403,126.4792,43612.0
2015-06-25 10:10:00,130.24,130.78,130.24,130.58,23773.0,126.4792,127.0036,126.4792,126.8094,23773.0
2015-06-25 10:15:00,130.5,130.59,130.37,130.54,9696.0,126.7317,126.8191,126.6054,126.7705,9696.0
2015-06-25 10:20:00,130.49,130.69,130.44,130.64,15829.0,126.722,126.9162,126.6734,126.8676,15829.0
2015-06-25 10:25:00,130.73,131.28,130.72,131.16,37090.0,126.955,127.4891,126.9453,127.3726,37090.0
2015-06-25 10:30:00,131.24,131.24,130.88,130.98,13675.0,127.4503,127.4503,127.1007,127.1978,13675.0
2015-06-25 10:35:00,130.97,131.19,130.96,131.15,20671.0,127.1881,127.4017,127.1784,127.3629,20671.0
2015-06-25 10:40:00,131.12,131.26,131.02,131.14,23155.0,127.3338,127.4697,127.2367,127.3532,23155.0
2015-06-25 10:45:00,131.13,131.13,130.96,131.05,7032.0,127.3435,127.3435,127.1784,127.2658,7032.0
2015-06-25 10:50:00,131.1,131.16,131.01,131.06,8703.0,127.3143,127.3726,127.2269,127.2755,8703.0
2015-06-25 10:55:00,131.08,131.31,131.08,131.3,11526.0,127.2949,127.5183,127.2949,127.5086,11526.0
2015-06-25 11:00:00,131.33,131.66,131.24,131.58,39895.0,127.5377,127.8582,127.4503,127.7805,39895.0
2015-06-25 11:05:00,131.59,131.85,131.58,131.78,39013.0,127.7902,128.0427,127.7805,127.9747,39013.0
2015-06-25 11:10:00,131.76,131.98,131.76,131.87,18005.0,127.9553,128.1689,127.9553,128.0621,18005.0
2015-06-25 11:15:00,131.85,131.95,131.76,131.77,11425.0,128.0427,128.1398,127.9553,127.965,11425.0
2015-06-25 11:20:00,131.76,131.77,131.64,131.68,12261.0,127.9553,127.965,127.8388,127.8776,12261.0
2015-06-25 11:25:00,131.7,131.84,131.67,131.83,11798.0,127.897,128.033,127.8679,128.0233,11798.0
2015-06-25 11:30:00,131.84,131.85,131.67,131.7,70256.0,128.033,128.0427,127.8679,127.897,70256.0
2015-06-25 11:35:00,131.71,131.81,131.64,131.72,47039.0,127.9067,128.0038,127.8388,127.9164,47039.0
2015-06-25 11:40:00,131.7,131.81,131.7,131.72,38258.0,127.897,128.0038,127.897,127.9164,38258.0
2015-06-25 11:45:00,131.7,131.79,131.7,131.74,12864.0,127.897,127.9844,127.897,127.9359,12864.0
2015-06-25 11:50:00,131.72,131.72,131.51,131.51,8091.0,127.9164,127.9164,127.7125,127.7125,8091.0
2015-06-25 11:55:00,131.5,131.69,131.5,131.64,7968.0,127.7028,127.8873,127.7028,127.8388,7968.0
2015-06-25 12:00:00,131.63,131.65,131.42,131.42,10011.0,127.829,127.8485,127.6251,127.6251,10011.0
2015-06-25 12:05:00,131.43,131.45,131.2,131.21,8648.0,127.6348,127.6542,127.4115,127.4212,8648.0
2015-06-25 12:10:00,131.2,131.32,131.18,131.18,5776.0,127.4115,127.528,127.392,127.392,5776.0
2015-06-25 12:15:00,131.17,131.3,131.14,131.29,12116.0,127.3823,127.5086,127.3532,127.4989,12116.0
2015-06-25 12:20:00,131.27,131.3,131.24,131.25,10395.0,127.4794,127.5086,127.4503,127.46,10395.0
2015-06-25 12:25:00,131.25,131.29,131.24,131.27,7058.0,127.46,127.4989,127.4503,127.4794,7058.0
2015-06-25 12:30:00,131.28,131.3,131.23,131.26,7088.0,127.4891,127.5086,127.4406,127.4697,7088.0
2015-06-25 12:35:00,131.26,131.29,131.25,131.29,5105.0,127.4697,127.4989,127.46,127.4989,5105.0
2015-06-25 12:40:00,131.28,131.3,131.24,131.26,13613.0,127.4891,127.5086,127.4503,127.4697,13613.0
2015-06-25 12:45:00,131.26,131.52,131.24,131.49,25323.0,127.4697,127.7222,127.4503,127.6931,25323.0
2015-06-25 12:50:00,131.52,131.52,131.43,131.49,10455.0,127.7222,127.7222,127.6348,127.6931,10455.0
2015-06-25 12:55:00,131.46,131.5,131.4,131.41,6775.0,127.664,127.7028,127.6057,127.6154,6775.0
2015-06-25 13:00:00,131.38,131.4,131.31,131.32,5478.0,127.5863,127.6057,127.5183,127.528,5478.0
2015-06-25 13:05:00,131.3,131.36,131.26,131.35,11467.0,127.5086,127.5668,127.4697,127.5571,11467.0
2015-06-25 13:10:00,131.36,131.39,131.27,131.32,9695.0,127.5668,127.596,127.4794,127.528,9695.0
2015-06-25 13:15:00,131.31,131.37,131.29,131.37,8205.0,127.5183,127.5765,127.4989,127.5765,8205.0
2015-06-25 13:20:00,131.38,131.42,131.36,131.41,7192.0,127.5863,127.6251,127.5668,127.6154,7192.0
2015-06-25 13:25:00,131.42,131.5,131.4,131.48,7795.0,127.6251,127.7028,127.6057,127.6834,7795.0
2015-06-25 13:30:00,131.49,131.5,131.4,131.4,12842.0,127.6931,127.7028,127.6057,127.6057,12842.0
2015-06-25 13:35:00,131.4,131.46,131.38,131.46,7673.0,127.6057,127.664,127.5863,127.664,7673.0
2015-06-25 13:40:00,131.43,131.56,131.39,131.5,11447.0,127.6348,127.7611,127.596,127.7028,11447.0
2015-06-25 13:45:00,131.5,131.5,131.46,131.49,6851.0,127.7028,127.7028,127.664,127.6931,6851.0
2015-06-25 13:50:00,131.49,131.49,131.37,131.38,5875.0,127.6931,127.6931,127.5765,127.5863,5875.0
2015-06-25 13:55:00,131.42,131.48,131.37,131.47,12489.0,127.6251,127.6834,127.5765,127.6737,12489.0
2015-06-25 14:00:00,131.47,131.49,131.37,131.4,12674.0,127.6737,127.6931,127.5765,127.6057,12674.0
2015-06-25 14:05:00,131.38,131.42,131.3,131.31,6007.0,127.5863,127.6251,127.5086,127.5183,6007.0
2015-06-25 14:10:00,131.31,131.31,131.05,131.08,11113.0,127.5183,127.5183,127.2658,127.2949,11113.0
2015-06-25 14:15:00,131.08,131.13,131.02,131.05,5810.0,127.2949,127.3435,127.2367,127.2658,5810.0
2015-06-25 14:20:00,131.08,131.09,130.91,130.92,8859.0,127.2949,127.3046,127.1298,127.1395,8859.0
2015-06-25 14:25:00,130.94,130.97,130.69,130.69,11107.0,127.159,127.1881,126.9162,126.9162,11107.0
2015-06-25 14:30:00,130.69,130.96,130.69,130.95,13685.0,126.9162,127.1784,126.9162,127.1687,13685.0
2015-06-25 14:35:00,130.91,130.95,130.85,130.92,18801.0,127.1298,127.1687,127.0716,127.1395,18801.0
2015-06-25 14:40:00,130.93,131.08,130.93,131.04,14857.0,127.1493,127.2949,127.1493,127.2561,14857.0
2015-06-25 14:45:00,131.07,131.09,130.99,131.03,7190.0,127.2852,127.3046,127.2075,127.2464,7190.0
2015-06-25 14:50:00,131.02,131.11,131.0,131.1,14999.0,127.2367,127.3241,127.2172,127.3143,14999.0
2015-06-25 14:55:00,131.09,131.25,131.04,131.14,15433.0,127.3046,127.46,127.2561,127.3532,15433.0
2015-06-25 15:00:00,131.14,131.35,131.11,131.3,25932.0,127.3532,127.5571,127.3241,127.5086,25932.0
2015-06-25 15:05:00,131.31,131.4,131.3,131.39,13792.0,127.5183,127.6057,127.5086,127.596,13792.0
2015-06-25 15:10:00,131.39,131.46,131.37,131.46,30719.0,127.596,127.664,127.5765,127.664,30719.0
2015-06-25 15:15:00,131.45,131.54,131.45,131.53,33877.0,127.6542,127.7416,127.6542,127.7319,33877.0
2015-06-25 15:20:00,131.51,131.54,131.48,131.52,19069.0,127.7125,127.7416,127.6834,127.7222,19069.0
2015-06-25 15:25:00,131.5,131.55,131.48,131.49,23626.0,127.7028,127.7514,127.6834,127.6931,23626.0
2015-06-25 15:30:00,131.5,131.52,131.44,131.44,36989.0,127.7028,127.7222,127.6445,127.6445,36989.0
2015-06-25 15:35:00,131.42,131.46,131.37,131.41,30574.0,127.6251,127.664,127.5765,127.6154,30574.0
2015-06-25 15:40:00,131.41,131.43,131.3,131.38,45608.0,127.6154,127.6348,127.5086,127.5863,45608.0
2015-06-25 15:45:00,131.38,131.42,131.35,131.4,42556.0,127.5863,127.6251,127.5571,127.6057,42556.0
2015-06-25 15:50:00,131.39,131.51,131.38,131.5,70249.0,127.596,127.7125,127.5863,127.7028,70249.0
2015-06-25 15:55:00,131.51,131.55,131.44,131.48,142535.0,127.7125,127.7514,127.6445,127.6834,142535.0
2015-06-26 09:30:00,132.84,133.0,132.24,132.59,128535.0,129.0041,129.1595,128.4214,128.7613,128535.0
2015-06-26 09:35:00,132.57,132.61,132.14,132.16,28314.0,128.7419,128.7807,128.3243,128.3437,28314.0
2015-06-26 09:40:00,132.18,132.29,131.99,132.28,17591.0,128.3632,128.47,128.1786,128.4603,17591.0
2015-06-26 09:45:00,132.21,132.27,132.09,132.25,14659.0,128.3923,128.4506,128.2758,128.4311,14659.0
2015-06-26 09:50:00,132.26,132.57,132.2,132.48,25146.0,128.4408,128.7419,128.3826,128.6545,25146.0
2015-06-26 09:55:00,132.46,132.97,132.45,132.88,32145.0,128.6351,129.1303,128.6254,129.0429,32145.0
2015-06-26 10:00:00,132.89,133.33,132.89,133.27,59623.0,129.0527,129.48,129.0527,129.4217,59623.0
2015-06-26 10:05:00,133.33,133.41,133.27,133.34,45059.0,129.48,129.5576,129.4217,129.4897,45059.0
2015-06-26 10:10:00,133.34,133.58,133.3,133.51,46456.0,129.4897,129.7227,129.4508,129.6548,46456.0
2015-06-26 10:15:00,133.51,133.71,133.47,133.5,40365.0,129.6548,129.849,129.6159,129.645,40365.0
2015-06-26 10:20:00,133.48,133.74,133.44,133.59,32276.0,129.6256,129.8781,129.5868,129.7324,32276.0
2015-06-26 10:25:00,133.62,133.94,133.51,133.94,30513.0,129.7616,130.0723,129.6548,130.0723,30513.0
2015-06-26 10:30:00,133.94,133.94,133.63,133.7,19039.0,130.0723,130.0723,129.7713,129.8393,19039.0
2015-06-26 10:35:00,133.71,133.99,133.71,133.99,24030.0,129.849,130.1209,129.849,130.1209,24030.0
2015-06-26 10:40:00,133.99,134.12,133.86,133.89,28158.0,130.1209,130.2471,129.9946,130.0238,28158.0
2015-06-26 10:45:00,133.84,133.87,133.63,133.63,14100.0,129.9752,130.0044,129.7713,129.7713,14100.0
2015-06-26 10:50:00,133.62,133.62,133.44,133.48,17004.0,129.7616,129.7616,129.5868,129.6256,17004.0
2015-06-26 10:55:00,133.47,133.49,133.21,133.21,21759.0,129.6159,129.6353,129.3634,129.3634,21759.0
2015-06-26 11:00:00,133.19,133.21,133.0,133.18,14460.0,129.344,129.3634,129.1595,129.3343,14460.0
2015-06-26 11:05:00,133.17,133.34,133.13,133.34,25123.0,129.3246,129.4897,129.2857,129.4897,25123.0
2015-06-26 11:10:00,133.32,133.54,133.3,133.49,21797.0,129.4702,129.6839,129.4508,129.6353,21797.0
2015-06-26 11:15:00,133.46,133.5,133.26,133.26,10247.0,129.6062,129.645,129.412,129.412,10247.0
2015-06-26 11:20:00,133.29,133.36,133.13,133.19,21700.0,129.4411,129.5091,129.2857,129.344,21700.0
2015-06-26 11:25:00,133.19,133.3,133.12,133.12,10632.0,129.344,129.4508,129.276,129.276,10632.0
2015-06-26 11:30:00,133.14,133.23,132.96,133.07,34965.0,129.2954,129.3828,129.1206,129.2275,34965.0
2015-06-26 11:35:00,133.08,133.08,132.97,133.01,10046.0,129.2372,129.2372,129.1303,129.1692,10046.0
2015-06-26 11:40:00,133.01,133.07,132.89,133.0,28568.0,129.1692,129.2275,129.0527,129.1595,28568.0
2015-06-26 11:45:00,132.99,133.0,132.91,132.91,7497.0,129.1498,129.1595,129.0721,129.0721,7497.0
2015-06-26 11:50:00,132.93,133.06,132.91,132.94,21808.0,129.0915,129.2177,129.0721,129.1012,21808.0
2015-06-26 11:55:00,132.93,132.97,132.88,132.9,10074.0,129.0915,129.1303,129.0429,129.0624,10074.0
2015-06-26 12:00:00,132.91,133.07,132.89,133.06,10178.0,129.0721,129.2275,129.0527,129.2177,10178.0
2015-06-26 12:05:00,133.06,133.1,133.01,133.06,9816.0,129.2177,129.2566,129.1692,129.2177,9816.0
2015-06-26 12:10:00,133.05,133.1,133.03,133.09,3800.0,129.208,129.2566,129.1886,129.2469,3800.0
2015-06-26 12:15:00,133.1,133.17,133.05,133.14,9571.0,129.2566,129.3246,129.208,129.2954,9571.0
2015-06-26 12:20:00,133.13,133.18,133.05,133.05,7593.0,129.2857,129.3343,129.208,129.208,7593.0
2015-06-26 12:25:00,133.07,133.09,133.05,133.07,4455.0,129.2275,129.2469,129.208,129.2275,4455.0
2015-06-26 12:30:00,133.06,133.08,132.83,132.87,14312.0,129.2177,129.2372,128.9944,129.0332,14312.0
2015-06-26 12:35:00,132.84,132.87,132.75,132.76,9184.0,129.0041,129.0332,128.9167,128.9264,9184.0
2015-06-26 12:40:00,132.77,132.85,132.67,132.69,74590.0,128.9361,129.0138,128.839,128.8584,74590.0
2015-06-26 12:45:00,132.67,132.68,132.55,132.55,8564.0,128.839,128.8487,128.7225,128.7225,8564.0
2015-06-26 12:50:00,132.54,132.58,132.39,132.39,4144.0,128.7128,128.7516,128.5671,128.5671,4144.0
2015-06-26 12:55:00,132.38,132.39,132.2,132.27,11659.0,128.5574,128.5671,128.3826,128.4506,11659.0
2015-06-26 13:00:00,132.21,132.45,132.21,132.35,8912.0,128.3923,128.6254,128.3923,128.5283,8912.0
2015-06-26 13:05:00,132.32,132.32,132.23,132.27,5227.0,128.4991,128.4991,128.4117,128.4506,5227.0
2015-06-26 13:10:00,132.24,132.26,132.13,132.16,9013.0,128.4214,128.4408,128.3146,128.3437,9013.0
2015-06-26 13:15:00,132.14,132.25,132.13,132.13,8793.0,128.3243,128.4311,128.3146,128.3146,8793.0
2015-06-26 13:20:00,132.14,132.18,132.07,132.17,5337.0,128.3243,128.3632,128.2563,128.3534,5337.0
2015-06-26 13:25:00,132.17,132.34,132.15,132.25,8777.0,128.3534,128.5185,128.334,128.4311,8777.0
2015-06-26 13:30:00,132.25,132.26,132.2,132.24,3665.0,128.4311,128.4408,128.3826,128.4214,3665.0
2015-06-26 13:35:00,132.23,132.26,132.18,132.24,7351.0,128.4117,128.4408,128.3632,128.4214,7351.0
2015-06-26 13:40:00,132.26,132.6,132.26,132.51,11334.0,128.4408,128.771,128.4408,128.6836,11334.0
2015-06-26 13:45:00,132.52,132.57,132.42,132.44,6172.0,128.6933,128.7419,128.5962,128.6157,6172.0
2015-06-26 13:50:00,132.45,132.58,132.39,132.51,17154.0,128.6254,128.7516,128.5671,128.6836,17154.0
2015-06-26 13:55:00,132.49,132.52,132.44,132.44,7323.0,128.6642,128.6933,128.6157,128.6157,7323.0
2015-06-26 14:00:00,132.44,132.45,132.36,132.38,8564.0,128.6157,128.6254,128.538,128.5574,8564.0
2015-06-26 14:05:00,132.37,132.38,132.23,132.32,17609.0,128.5477,128.5574,128.4117,128.4991,17609.0
2015-06-26 14:10:00,132.3,132.3,132.18,132.22,8526.0,128.4797,128.4797,128.3632,128.402,8526.0
2015-06-26 14:15:00,132.22,132.26,132.09,132.12,21191.0,128.402,128.4408,128.2758,128.3049,21191.0
2015-06-26 14:20:00,132.13,132.18,132.12,132.12,9040.0,128.3146,128.3632,128.3049,128.3049,9040.0
2015-06-26 14:25:00,132.11,132.21,132.06,132.19,10407.0,128.2952,128.3923,128.2466,128.3729,10407.0
2015-06-26 14:30:00,132.18,132.22,132.13,132.14,10504.0,128.3632,128.402,128.3146,128.3243,10504.0
2015-06-26 14:35:00,132.14,132.19,132.11,132.16,13968.0,128.3243,128.3729,128.2952,128.3437,13968.0
2015-06-26 14:40:00,132.16,132.17,132.02,132.02,10077.0,128.3437,128.3534,128.2078,128.2078,10077.0
2015-06-26 14:45:00,132.03,132.14,131.98,132.13,22483.0,128.2175,128.3243,128.1689,128.3146,22483.0
2015-06-26 14:50:00,132.13,132.16,132.01,132.02,12277.0,128.3146,128.3437,128.1981,128.2078,12277.0
2015-06-26 14:55:00,132.01,132.03,131.97,132.0,22130.0,128.1981,128.2175,128.1592,128.1884,22130.0
2015-06-26 15:00:00,132.0,132.28,131.99,132.28,17446.0,128.1884,128.4603,128.1786,128.4603,17446.0
2015-06-26 15:05:00,132.29,132.43,132.29,132.37,15926.0,128.47,128.6059,128.47,128.5477,15926.0
2015-06-26 15:10:00,132.41,132.43,132.23,132.23,13046.0,128.5865,128.6059,128.4117,128.4117,13046.0
2015-06-26 15:15:00,132.24,132.43,132.24,132.41,17990.0,128.4214,128.6059,128.4214,128.5865,17990.0
2015-06-26 15:20:00,132.41,132.46,132.29,132.4,15416.0,128.5865,128.6351,128.47,128.5768,15416.0
2015-06-26 15:25:00,132.39,132.47,132.38,132.44,16336.0,128.5671,128.6448,128.5574,128.6157,16336.0
2015-06-26 15:30:00,132.42,132.43,132.33,132.39,22308.0,128.5962,128.6059,128.5088,128.5671,22308.0
2015-06-26 15:35:00,132.4,132.41,132.19,132.19,15995.0,128.5768,128.5865,128.3729,128.3729,15995.0
2015-06-26 15:40:00,132.19,132.27,132.18,132.24,15840.0,128.3729,128.4506,128.3632,128.4214,15840.0
2015-06-26 15:45:00,132.24,132.27,132.06,132.07,41868.0,128.4214,128.4506,128.2466,128.2563,41868.0
2015-06-26 15:50:00,132.06,132.16,132.04,132.15,36556.0,128.2466,128.3437,128.2272,128.334,36556.0
2015-06-26 15:55:00,132.14,132.29,132.12,132.22,80856.0,128.3243,128.47,128.3049,128.402,80856.0
2015-06-29 09:30:00,130.92,131.59,130.69,131.53,45570.0,127.1395,127.7902,126.9162,127.7319,45570.0
2015-06-29 09:35:00,131.56,131.7,131.44,131.59,8885.0,127.7611,127.897,127.6445,127.7902,8885.0
2015-06-29 09:40:00,131.62,132.08,131.62,132.04,17034.0,127.8193,128.266,127.8193,128.2272,17034.0
2015-06-29 09:45:00,132.05,132.18,131.93,132.15,9292.0,128.2369,128.3632,128.1204,128.334,9292.0
2015-06-29 09:50:00,132.06,132.18,131.74,131.9,11741.0,128.2466,128.3632,127.9359,128.0912,11741.0
2015-06-29 09:55:00,131.76,131.91,131.65,131.71,12087.0,127.9553,128.101,127.8485,127.9067,12087.0
2015-06-29 10:00:00,131.67,131.74,131.58,131.72,10919.0,127.8679,127.9359,127.7805,127.9164,10919.0
2015-06-29 10:05:00,131.74,131.92,131.57,131.58,18769.0,127.9359,128.1107,127.7708,127.7805,18769.0
2015-06-29 10:10:00,131.57,131.62,131.51,131.62,17082.0,127.7708,127.8193,127.7125,127.8193,17082.0
2015-06-29 10:15:00,131.62,131.95,131.56,131.59,18481.0,127.8193,128.1398,127.7611,127.7902,18481.0
2015-06-29 10:20:00,131.59,131.75,131.45,131.7,10640.0,127.7902,127.9456,127.6542,127.897,10640.0
2015-06-29 10:25:00,131.69,131.69,131.54,131.57,10600.0,127.8873,127.8873,127.7416,127.7708,10600.0
2015-06-29 10:30:00,131.53,131.66,131.47,131.65,14272.0,127.7319,127.8582,127.6737,127.8485,14272.0
2015-06-29 10:35:00,131.67,131.73,131.64,131.67,19819.0,127.8679,127.9262,127.8388,127.8679,19819.0
2015-06-29 10:40:00,131.68,131.76,131.63,131.76,20510.0,127.8776,127.9553,127.829,127.9553,20510.0
2015-06-29 10:45:00,131.75,131.95,131.73,131.74,13416.0,127.9456,128.1398,127.9262,127.9359,13416.0
2015-06-29 10:50:00,131.73,131.9,131.71,131.85,22752.0,127.9262,128.0912,127.9067,128.0427,22752.0
2015-06-29 10:55:00,131.85,131.86,131.69,131.71,22744.0,128.0427,128.0524,127.8873,127.9067,22744.0
2015-06-29 11:00:00,131.73,131.76,131.57,131.63,12626.0,127.9262,127.9553,127.7708,127.829,12626.0
2015-06-29 11:05:00,131.61,131.65,131.45,131.47,10448.0,127.8096,127.8485,127.6542,127.6737,10448.0
2015-06-29 11:10:00,131.43,131.48,131.29,131.29,15753.0,127.6348,127.6834,127.4989,127.4989,15753.0
2015-06-29 11:15:00,131.3,131.41,131.3,131.32,84600.0,127.5086,127.6154,127.5086,127.528,84600.0
2015-06-29 11:20:00,131.31,131.45,131.31,131.42,15829.0,127.5183,127.6542,127.5183,127.6251,15829.0
2015-06-29 11:25:00,131.41,131.5,131.39,131.46,17503.0,127.6154,127.7028,127.596,127.664,17503.0
2015-06-29 11:30:00,131.48,131.52,131.31,131.34,14860.0,127.6834,127.7222,127.5183,127.5474,14860.0
2015-06-29 11:35:00,131.34,131.37,131.11,131.11,17703.0,127.5474,127.5765,127.3241,127.3241,17703.0
2015-06-29 11:40:00,131.11,131.16,131.06,131.13,99146.0,127.3241,127.3726,127.2755,127.3435,99146.0
2015-06-29 11:45:00,131.12,131.13,130.97,130.99,20543.0,127.3338,127.3435,127.1881,127.2075,20543.0
2015-06-29 11:50:00,131.03,131.06,130.95,131.02,11794.0,127.2464,127.2755,127.1687,127.2367,11794.0
2015-06-29 11:55:00,131.02,131.1,130.99,131.06,11597.0,127.2367,127.3143,127.2075,127.2755,11597.0
2015-06-29 12:00:00,131.05,131.05,130.93,130.96,16145.0,127.2658,127.2658,127.1493,127.1784,16145.0
2015-06-29 12:05:00,130.95,131.01,130.93,130.95,13999.0,127.1687,127.2269,127.1493,127.1687,13999.0
2015-06-29 12:10:00,130.94,130.94,130.81,130.81,9123.0,127.159,127.159,127.0327,127.0327,9123.0
2015-06-29 12:15:00,130.83,130.88,130.76,130.78,63152.0,127.0521,127.1007,126.9842,127.0036,63152.0
2015-06-29 12:20:00,130.78,130.81,130.75,130.81,10091.0,127.0036,127.0327,126.9745,127.0327,10091.0
2015-06-29 12:25:00,130.79,130.8,130.69,130.73,10100.0,127.0133,127.023,126.9162,126.955,10100.0
2015-06-29 12:30:00,130.72,130.78,130.65,130.68,11450.0,126.9453,127.0036,126.8773,126.9065,11450.0
2015-06-29 12:35:00,130.7,130.7,130.61,130.62,6071.0,126.9259,126.9259,126.8385,126.8482,6071.0
2015-06-29 12:40:00,130.62,130.68,130.6,130.64,9505.0,126.8482,126.9065,126.8288,126.8676,9505.0
2015-06-29 12:45:00,130.63,130.67,130.55,130.57,21683.0,126.8579,126.8968,126.7802,126.7996,21683.0
2015-06-29 12:50:00,130.55,130.82,130.52,130.76,20041.0,126.7802,127.0424,126.7511,126.9842,20041.0
2015-06-29 12:55:00,130.73,130.86,130.73,130.85,19076.0,126.955,127.0813,126.955,127.0716,19076.0
2015-06-29 13:00:00,130.82,130.84,130.75,130.8,22488.0,127.0424,127.0619,126.9745,127.023,22488.0
2015-06-29 13:05:00,130.78,130.86,130.76,130.82,21634.0,127.0036,127.0813,126.9842,127.0424,21634.0
2015-06-29 13:10:00,130.81,130.84,130.75,130.81,28736.0,127.0327,127.0619,126.9745,127.0327,28736.0
2015-06-29 13:15:00,130.81,130.93,130.81,130.92,24131.0,127.0327,127.1493,127.0327,127.1395,24131.0
2015-06-29 13:20:00,130.93,131.0,130.9,130.98,11603.0,127.1493,127.2172,127.1201,127.1978,11603.0
2015-06-29 13:25:00,130.98,131.09,130.97,131.06,18876.0,127.1978,127.3046,127.1881,127.2755,18876.0
2015-06-29 13:30:00,131.06,131.17,131.06,131.13,35453.0,127.2755,127.3823,127.2755,127.3435,35453.0
2015-06-29 13:35:00,131.14,131.15,130.91,130.95,4733.0,127.3532,127.3629,127.1298,127.1687,4733.0
2015-06-29 13:40:00,130.93,130.93,130.8,130.86,13781.0,127.1493,127.1493,127.023,127.0813,13781.0
2015-06-29 13:45:00,130.88,130.95,130.87,130.95,5425.0,127.1007,127.1687,127.091,127.1687,5425.0
2015-06-29 13:50:00,130.94,130.95,130.81,130.83,11088.0,127.159,127.1687,127.0327,127.0521,11088.0
2015-06-29 13:55:00,130.83,130.92,130.8,130.85,15195.0,127.0521,127.1395,127.023,127.0716,15195.0
2015-06-29 14:00:00,130.85,130.89,130.83,130.84,9159.0,127.0716,127.1104,127.0521,127.0619,9159.0
2015-06-29 14:05:00,130.82,130.86,130.81,130.83,8259.0,127.0424,127.0813,127.0327,127.0521,8259.0
2015-06-29 14:10:00,130.84,130.87,130.69,130.73,20737.0,127.0619,127.091,126.9162,126.955,20737.0
2015-06-29 14:15:00,130.71,130.8,130.69,130.72,24443.0,126.9356,127.023,126.9162,126.9453,24443.0
2015-06-29 14:20:00,130.67,130.75,130.62,130.72,21389.0,126.8968,126.9745,126.8482,126.9453,21389.0
2015-06-29 14:25:00,130.72,130.72,130.54,130.58,23622.0,126.9453,126.9453,126.7705,126.8094,23622.0
2015-06-29 14:30:00,130.55,130.57,130.28,130.3,16594.0,126.7802,126.7996,126.518,126.5374,16594.0
2015-06-29 14:35:00,130.3,130.5,130.29,130.5,8823.0,126.5374,126.7317,126.5277,126.7317,8823.0
2015-06-29 14:40:00,130.46,130.49,130.33,130.49,19477.0,126.6928,126.722,126.5666,126.722,19477.0
2015-06-29 14:45:00,130.47,130.66,130.46,130.51,12897.0,126.7025,126.8871,126.6928,126.7414,12897.0
2015-06-29 14:50:00,130.54,130.54,130.36,130.39,6866.0,126.7705,126.7705,126.5957,126.6248,6866.0
2015-06-29 14:55:00,130.39,130.39,130.2,130.21,26647.0,126.6248,126.6248,126.4403,126.45,26647.0
2015-06-29 15:00:00,130.22,130.26,130.04,130.04,10862.0,126.4598,126.4986,126.285,126.285,10862.0
2015-06-29 15:05:00,130.06,130.13,130.0,130.0,9236.0,126.3044,126.3724,126.2461,126.2461,9236.0
2015-06-29 15:10:00,129.99,130.13,129.96,129.96,11570.0,126.2364,126.3724,126.2073,126.2073,11570.0
2015-06-29 15:15:00,129.98,130.03,129.91,130.01,11133.0,126.2267,126.2752,126.1587,126.2558,11133.0
2015-06-29 15:20:00,130.02,130.12,129.96,130.07,14152.0,126.2655,126.3626,126.2073,126.3141,14152.0
2015-06-29 15:25:00,130.09,130.09,129.84,129.85,15866.0,126.3335,126.3335,126.0907,126.1004,15866.0
2015-06-29 15:30:00,129.81,129.87,129.62,129.77,22007.0,126.0616,126.1199,125.8771,126.0228,22007.0
2015-06-29 15:35:00,129.77,129.78,129.61,129.62,16402.0,126.0228,126.0325,125.8674,125.8771,16402.0
2015-06-29 15:40:00,129.6,129.63,129.42,129.56,32681.0,125.8577,125.8868,125.6829,125.8188,32681.0
2015-06-29 15:45:00,129.55,129.6,129.3,129.6,31314.0,125.8091,125.8577,125.5663,125.8577,31314.0
2015-06-29 15:50:00,129.59,129.73,129.52,129.62,36482.0,125.8479,125.9839,125.78,125.8771,36482.0
2015-06-29 15:55:00,129.62,129.63,129.39,129.47,81329.0,125.8771,125.8868,125.6537,125.7314,81329.0
2015-06-30 09:30:00,130.84,130.93,130.6,130.62,24994.0,127.0619,127.1493,126.8288,126.8482,24994.0
2015-06-30 09:35:00,130.49,130.87,130.49,130.87,13146.0,126.722,127.091,126.722,127.091,13146.0
2015-06-30 09:40:00,130.87,130.92,130.52,130.77,10762.0,127.091,127.1395,126.7511,126.9939,10762.0
2015-06-30 09:45:00,130.92,130.93,130.53,130.81,16992.0,127.1395,127.1493,126.7608,127.0327,16992.0
2015-06-30 09:50:00,130.83,131.26,130.83,130.96,15756.0,127.0521,127.4697,127.0521,127.1784,15756.0
2015-06-30 09:55:00,130.97,130.98,130.49,130.59,9741.0,127.1881,127.1978,126.722,126.8191,9741.0
2015-06-30 10:00:00,130.49,130.59,130.4,130.59,9207.0,126.722,126.8191,126.6346,126.8191,9207.0
2015-06-30 10:05:00,130.6,130.6,130.39,130.39,5370.0,126.8288,126.8288,126.6248,126.6248,5370.0
2015-06-30 10:10:00,130.36,130.45,130.08,130.17,10795.0,126.5957,126.6831,126.3238,126.4112,10795.0
2015-06-30 10:15:00,130.17,130.22,130.01,130.01,5868.0,126.4112,126.4598,126.2558,126.2558,5868.0
2015-06-30 10:20:00,130.0,130.08,129.88,129.98,7589.0,126.2461,126.3238,126.1296,126.2267,7589.0
2015-06-30 10:25:00,129.99,130.2,129.99,130.19,5713.0,126.2364,126.4403,126.2364,126.4306,5713.0
2015-06-30 10:30:00,130.18,130.18,130.02,130.08,10360.0,126.4209,126.4209,126.2655,126.3238,10360.0
2015-06-30 10:35:00,130.06,130.12,129.94,130.02,9398.0,126.3044,126.3626,126.1878,126.2655,9398.0
2015-06-30 10:40:00,130.06,130.06,129.87,129.89,7290.0,126.3044,126.3044,126.1199,126.1393,7290.0
2015-06-30 10:45:00,129.91,130.01,129.67,129.77,20085.0,126.1587,126.2558,125.9256,126.0228,20085.0
2015-06-30 10:50:00,129.73,129.85,129.59,129.85,6568.0,125.9839,126.1004,125.8479,126.1004,6568.0
2015-06-30 10:55:00,129.87,130.14,129.77,130.02,15959.0,126.1199,126.3821,126.0228,126.2655,15959.0
2015-06-30 11:00:00,130.03,130.06,129.93,130.0,7815.0,126.2752,126.3044,126.1781,126.2461,7815.0
2015-06-30 11:05:00,130.01,130.09,129.91,129.95,16873.0,126.2558,126.3335,126.1587,126.1976,16873.0
2015-06-30 11:10:00,129.97,130.02,129.81,129.94,9606.0,126.217,126.2655,126.0616,126.1878,9606.0
2015-06-30 11:15:00,129.94,130.15,129.94,130.13,6872.0,126.1878,126.3918,126.1878,126.3724,6872.0
2015-06-30 11:20:00,130.08,130.15,130.03,130.06,30726.0,126.3238,126.3918,126.2752,126.3044,30726.0
2015-06-30 11:25:00,130.12,130.19,129.88,129.89,10765.0,126.3626,126.4306,126.1296,126.1393,10765.0
2015-06-30 11:30:00,129.9,129.96,129.78,129.85,21596.0,126.149,126.2073,126.0325,126.1004,21596.0
2015-06-30 11:35:00,129.88,129.98,129.88,129.98,10126.0,126.1296,126.2267,126.1296,126.2267,10126.0
2015-06-30 11:40:00,130.0,130.06,129.94,130.05,10881.0,126.2461,126.3044,126.1878,126.2947,10881.0
2015-06-30 11:45:00,130.03,130.14,130.0,130.14,4666.0,126.2752,126.3821,126.2461,126.3821,4666.0
2015-06-30 11:50:00,130.12,130.16,129.99,130.16,5885.0,126.3626,126.4015,126.2364,126.4015,5885.0
2015-06-30 11:55:00,130.17,130.19,129.99,130.01,6683.0,126.4112,126.4306,126.2364,126.2558,6683.0
2015-06-30 12:00:00,130.0,130.11,130.0,130.03,8334.0,126.2461,126.3529,126.2461,126.2752,8334.0
2015-06-30 12:05:00,130.02,130.24,129.99,130.24,14955.0,126.2655,126.4792,126.2364,126.4792,14955.0
2015-06-30 12:10:00,130.25,130.26,130.05,130.05,7677.0,126.4889,126.4986,126.2947,126.2947,7677.0
2015-06-30 12:15:00,130.03,130.15,129.98,130.11,17237.0,126.2752,126.3918,126.2267,126.3529,17237.0
2015-06-30 12:20:00,130.11,130.13,129.86,129.93,4811.0,126.3529,126.3724,126.1102,126.1781,4811.0
2015-06-30 12:25:00,129.91,129.98,129.69,129.72,5036.0,126.1587,126.2267,125.9451,125.9742,5036.0
2015-06-30 12:30:00,129.72,129.75,129.54,129.57,3654.0,125.9742,126.0033,125.7994,125.8285,3654.0
2015-06-30 12:35:00,129.6,129.63,129.54,129.59,2318.0,125.8577,125.8868,125.7994,125.8479,2318.0
2015-06-30 12:40:00,129.59,129.66,129.53,129.54,2406.0,125.8479,125.9159,125.7897,125.7994,2406.0
2015-06-30 12:45:00,129.54,129.59,129.46,129.55,5985.0,125.7994,125.8479,125.7217,125.8091,5985.0
2015-06-30 12:50:00,129.57,129.61,129.5,129.54,2696.0,125.8285,125.8674,125.7605,125.7994,2696.0
2015-06-30 12:55:00,129.56,129.65,129.49,129.65,5084.0,125.8188,125.9062,125.7508,125.9062,5084.0
2015-06-30 13:00:00,129.62,129.74,129.56,129.66,4367.0,125.8771,125.9936,125.8188,125.9159,4367.0
2015-06-30 13:05:00,129.65,129.66,129.47,129.52,5059.0,125.9062,125.9159,125.7314,125.78,5059.0
2015-06-30 13:10:00,129.52,129.55,129.45,129.48,2931.0,125.78,125.8091,125.712,125.7411,2931.0
2015-06-30 13:15:00,129.44,129.5,129.4,129.46,5518.0,125.7023,125.7605,125.6634,125.7217,5518.0
2015-06-30 13:20:00,129.48,129.57,129.45,129.57,3078.0,125.7411,125.8285,125.712,125.8285,3078.0
2015-06-30 13:25:00,129.56,129.84,129.52,129.81,10909.0,125.8188,126.0907,125.78,126.0616,10909.0
2015-06-30 13:30:00,129.79,129.94,129.73,129.9,5622.0,126.0422,126.1878,125.9839,126.149,5622.0
2015-06-30 13:35:00,129.91,130.1,129.86,130.02,18651.0,126.1587,126.3432,126.1102,126.2655,18651.0
2015-06-30 13:40:00,130.02,130.06,129.94,130.02,17392.0,126.2655,126.3044,126.1878,126.2655,17392.0
2015-06-30 13:45:00,129.99,130.09,129.95,130.08,6041.0,126.2364,126.3335,126.1976,126.3238,6041.0
2015-06-30 13:50:00,130.11,130.41,130.11,130.35,15717.0,126.3529,126.6443,126.3529,126.586,15717.0
2015-06-30 13:55:00,130.32,130.33,130.2,130.2,7444.0,126.5569,126.5666,126.4403,126.4403,7444.0
2015-06-30 14:00:00,130.21,130.25,130.16,130.2,6799.0,126.45,126.4889,126.4015,126.4403,6799.0
2015-06-30 14:05:00,130.2,130.63,130.15,130.51,9226.0,126.4403,126.8579,126.3918,126.7414,9226.0
2015-06-30 14:10:00,130.49,130.61,130.49,130.55,6305.0,126.722,126.8385,126.722,126.7802,6305.0
2015-06-30 14:15:00,130.57,130.57,130.42,130.47,6502.0,126.7996,126.7996,126.654,126.7025,6502.0
2015-06-30 14:20:00,130.49,130.5,130.3,130.3,5128.0,126.722,126.7317,126.5374,126.5374,5128.0
2015-06-30 14:25:00,130.31,130.32,130.13,130.15,10476.0,126.5472,126.5569,126.3724,126.3918,10476.0
2015-06-30 14:30:00,130.18,130.18,130.03,130.07,5495.0,126.4209,126.4209,126.2752,126.3141,5495.0
2015-06-30 14:35:00,130.06,130.29,130.05,130.19,8861.0,126.3044,126.5277,126.2947,126.4306,8861.0
2015-06-30 14:40:00,130.16,130.17,130.0,130.09,7119.0,126.4015,126.4112,126.2461,126.3335,7119.0
2015-06-30 14:45:00,130.08,130.08,129.89,129.97,6515.0,126.3238,126.3238,126.1393,126.217,6515.0
2015-06-30 14:50:00,129.98,130.01,129.8,129.83,8279.0,126.2267,126.2558,126.0519,126.081,8279.0
2015-06-30 14:55:00,129.82,129.91,129.75,129.75,9443.0,126.0713,126.1587,126.0033,126.0033,9443.0
2015-06-30 15:00:00,129.76,129.91,129.67,129.87,15554.0,126.013,126.1587,125.9256,126.1199,15554.0
2015-06-30 15:05:00,129.83,129.86,129.69,129.74,12808.0,126.081,126.1102,125.9451,125.9936,12808.0
2015-06-30 15:10:00,129.76,129.79,129.54,129.54,11086.0,126.013,126.0422,125.7994,125.7994,11086.0
2015-06-30 15:15:00,129.57,129.75,129.55,129.58,13970.0,125.8285,126.0033,125.8091,125.8382,13970.0
2015-06-30 15:20:00,129.61,129.73,129.57,129.7,25240.0,125.8674,125.9839,125.8285,125.9548,25240.0
2015-06-30 15:25:00,129.7,129.81,129.66,129.75,19103.0,125.9548,126.0616,125.9159,126.0033,19103.0
2015-06-30 15:30:00,129.76,129.91,129.73,129.84,14444.0,126.013,126.1587,125.9839,126.0907,14444.0
2015-06-30 15:35:00,129.84,129.9,129.8,129.82,12606.0,126.0907,126.149,126.0519,126.0713,12606.0
2015-06-30 15:40:00,129.81,129.81,129.68,129.73,17788.0,126.0616,126.0616,125.9353,125.9839,17788.0
2015-06-30 15:45:00,129.73,129.9,129.71,129.86,36769.0,125.9839,126.149,125.9645,126.1102,36769.0
2015-06-30 15:50:00,129.86,129.99,129.81,129.97,22710.0,126.1102,126.2364,126.0616,126.217,22710.0
2015-06-30 15:55:00,129.96,129.97,129.71,129.74,85621.0,126.2073,126.217,125.9645,125.9936,85621.0
2015-07-01 09:30:00,130.67,130.67,129.86,130.39,28286.0,126.8968,126.8968,126.1102,126.6248,28286.0
2015-07-01 09:35:00,130.37,130.65,130.35,130.56,7275.0,126.6054,126.8773,126.586,126.7899,7275.0
2015-07-01 09:40:00,130.64,130.68,130.46,130.54,4713.0,126.8676,126.9065,126.6928,126.7705,4713.0
2015-07-01 09:45:00,130.5,130.52,130.22,130.52,15623.0,126.7317,126.7511,126.4598,126.7511,15623.0
2015-07-01 09:50:00,130.44,130.52,130.32,130.41,14552.0,126.6734,126.7511,126.5569,126.6443,14552.0
2015-07-01 09:55:00,130.4,130.57,130.4,130.52,11852.0,126.6346,126.7996,126.6346,126.7511,11852.0
2015-07-01 10:00:00,130.5,130.57,130.43,130.54,13105.0,126.7317,126.7996,126.6637,126.7705,13105.0
2015-07-01 10:05:00,130.52,130.52,130.26,130.33,13771.0,126.7511,126.7511,126.4986,126.5666,13771.0
2015-07-01 10:10:00,130.37,130.37,129.99,130.22,13731.0,126.6054,126.6054,126.2364,126.4598,13731.0
2015-07-01 10:15:00,130.32,130.38,130.22,130.35,21432.0,126.5569,126.6151,126.4598,126.586,21432.0
2015-07-01 10:20:00,130.33,130.53,130.28,130.51,13251.0,126.5666,126.7608,126.518,126.7414,13251.0
2015-07-01 10:25:00,130.54,130.62,130.48,130.6,7463.0,126.7705,126.8482,126.7122,126.8288,7463.0
2015-07-01 10:30:00,130.61,130.62,130.36,130.46,12315.0,126.8385,126.8482,126.5957,126.6928,12315.0
2015-07-01 10:35:00,130.52,130.62,130.38,130.4,9500.0,126.7511,126.8482,126.6151,126.6346,9500.0
2015-07-01 10:40:00,130.41,130.63,130.41,130.63,10883.0,126.6443,126.8579,126.6443,126.8579,10883.0
2015-07-01 10:45:00,130.63,130.63,130.49,130.52,17947.0,126.8579,126.8579,126.722,126.7511,17947.0
2015-07-01 10:50:00,130.48,130.61,130.36,130.61,9931.0,126.7122,126.8385,126.5957,126.8385,9931.0
2015-07-01 10:55:00,130.59,130.79,130.59,130.69,16414.0,126.8191,127.0133,126.8191,126.9162,16414.0
2015-07-01 11:00:00,130.72,130.79,130.68,130.75,14858.0,126.9453,127.0133,126.9065,126.9745,14858.0
2015-07-01 11:05:00,130.75,130.78,130.7,130.71,9403.0,126.9745,127.0036,126.9259,126.9356,9403.0
2015-07-01 11:10:00,130.71,130.77,130.71,130.72,10192.0,126.9356,126.9939,126.9356,126.9453,10192.0
2015-07-01 11:15:00,130.75,130.79,130.65,130.66,9429.0,126.9745,127.0133,126.8773,126.8871,9429.0
2015-07-01 11:20:00,130.65,130.74,130.56,130.73,9445.0,126.8773,126.9647,126.7899,126.955,9445.0
2015-07-01 11:25:00,130.75,130.81,130.74,130.75,7876.0,126.9745,127.0327,126.9647,126.9745,7876.0
2015-07-01 11:30:00,130.75,130.82,130.73,130.81,10400.0,126.9745,127.0424,126.955,127.0327,10400.0
2015-07-01 11:35:00,130.78,130.78,130.71,130.75,14800.0,127.0036,127.0036,126.9356,126.9745,14800.0
2015-07-01 11:40:00,130.74,130.8,130.72,130.75,15412.0,126.9647,127.023,126.9453,126.9745,15412.0
2015-07-01 11:45:00,130.72,130.89,130.72,130.85,12801.0,126.9453,127.1104,126.9453,127.0716,12801.0
2015-07-01 11:50:00,130.87,130.87,130.74,130.74,3912.0,127.091,127.091,126.9647,126.9647,3912.0
2015-07-01 11:55:00,130.73,130.76,130.55,130.56,5131.0,126.955,126.9842,126.7802,126.7899,5131.0
2015-07-01 12:00:00,130.55,130.6,130.49,130.59,17404.0,126.7802,126.8288,126.722,126.8191,17404.0
2015-07-01 12:05:00,130.6,130.73,130.6,130.66,4917.0,126.8288,126.955,126.8288,126.8871,4917.0
2015-07-01 12:10:00,130.64,130.69,130.55,130.64,21525.0,126.8676,126.9162,126.7802,126.8676,21525.0
2015-07-01 12:15:00,130.66,130.68,130.45,130.45,29200.0,126.8871,126.9065,126.6831,126.6831,29200.0
2015-07-01 12:20:00,130.44,130.44,130.29,130.34,11105.0,126.6734,126.6734,126.5277,126.5763,11105.0
2015-07-01 12:25:00,130.33,130.48,130.33,130.39,11889.0,126.5666,126.7122,126.5666,126.6248,11889.0
2015-07-01 12:30:00,130.43,130.43,130.33,130.41,8097.0,126.6637,126.6637,126.5666,126.6443,8097.0
2015-07-01 12:35:00,130.41,130.41,130.29,130.32,7225.0,126.6443,126.6443,126.5277,126.5569,7225.0
2015-07-01 12:40:00,130.33,130.33,130.02,130.04,15925.0,126.5666,126.5666,126.2655,126.285,15925.0
2015-07-01 12:45:00,130.05,130.14,129.97,130.0,7257.0,126.2947,126.3821,126.217,126.2461,7257.0
2015-07-01 12:50:00,129.99,130.01,129.88,129.88,6592.0,126.2364,126.2558,126.1296,126.1296,6592.0
2015-07-01 12:55:00,129.91,130.02,129.83,130.01,19780.0,126.1587,126.2655,126.081,126.2558,19780.0
2015-07-01 13:00:00,130.0,130.0,129.83,129.92,11282.0,126.2461,126.2461,126.081,126.1684,11282.0
2015-07-01 13:05:00,129.92,129.98,129.85,129.85,3881.0,126.1684,126.2267,126.1004,126.1004,3881.0
2015-07-01 13:10:00,129.86,129.97,129.85,129.92,8336.0,126.1102,126.217,126.1004,126.1684,8336.0
2015-07-01 13:15:00,129.94,129.97,129.87,129.97,5672.0,126.1878,126.217,126.1199,126.217,5672.0
2015-07-01 13:20:00,129.99,130.18,129.97,130.15,11211.0,126.2364,126.4209,126.217,126.3918,11211.0
2015-07-01 13:25:00,130.14,130.14,130.01,130.01,5570.0,126.3821,126.3821,126.2558,126.2558,5570.0
2015-07-01 13:30:00,130.02,130.16,130.0,130.0,6939.0,126.2655,126.4015,126.2461,126.2461,6939.0
2015-07-01 13:35:00,130.0,130.11,130.0,130.07,14436.0,126.2461,126.3529,126.2461,126.3141,14436.0
2015-07-01 13:40:00,130.07,130.24,130.06,130.22,7740.0,126.3141,126.4792,126.3044,126.4598,7740.0
2015-07-01 13:45:00,130.24,130.4,130.24,130.39,2502.0,126.4792,126.6346,126.4792,126.6248,2502.0
2015-07-01 13:50:00,130.38,130.38,130.24,130.29,5705.0,126.6151,126.6151,126.4792,126.5277,5705.0
2015-07-01 13:55:00,130.31,130.36,130.13,130.13,11720.0,126.5472,126.5957,126.3724,126.3724,11720.0
2015-07-01 14:00:00,130.11,130.2,130.07,130.15,34933.0,126.3529,126.4403,126.3141,126.3918,34933.0
2015-07-01 14:05:00,130.16,130.41,130.15,130.37,20322.0,126.4015,126.6443,126.3918,126.6054,20322.0
2015-07-01 14:10:00,130.35,130.4,130.29,130.39,4089.0,126.586,126.6346,126.5277,126.6248,4089.0
2015-07-01 14:15:00,130.39,130.46,130.36,130.46,4010.0,126.6248,126.6928,126.5957,126.6928,4010.0
2015-07-01 14:20:00,130.48,130.48,130.38,130.38,3775.0,126.7122,126.7122,126.6151,126.6151,3775.0
2015-07-01 14:25:00,130.41,130.41,130.31,130.32,4505.0,126.6443,126.6443,126.5472,126.5569,4505.0
2015-07-01 14:30:00,130.34,130.34,130.27,130.33,8057.0,126.5763,126.5763,126.5083,126.5666,8057.0
2015-07-01 14:35:00,130.34,130.37,130.27,130.33,9268.0,126.5763,126.6054,126.5083,126.5666,9268.0
2015-07-01 14:40:00,130.33,130.39,130.3,130.33,7821.0,126.5666,126.6248,126.5374,126.5666,7821.0
2015-07-01 14:45:00,130.33,130.54,130.33,130.52,17639.0,126.5666,126.7705,126.5666,126.7511,17639.0
2015-07-01 14:50:00,130.53,130.58,130.41,130.58,8592.0,126.7608,126.8094,126.6443,126.8094,8592.0
2015-07-01 14:55:00,130.58,130.62,130.55,130.55,6646.0,126.8094,126.8482,126.7802,126.7802,6646.0
2015-07-01 15:00:00,130.54,130.62,130.52,130.62,6717.0,126.7705,126.8482,126.7511,126.8482,6717.0
2015-07-01 15:05:00,130.64,130.69,130.55,130.56,8481.0,126.8676,126.9162,126.7802,126.7899,8481.0
2015-07-01 15:10:00,130.55,130.69,130.53,130.68,8394.0,126.7802,126.9162,126.7608,126.9065,8394.0
2015-07-01 15:15:00,130.66,130.68,130.62,130.65,9492.0,126.8871,126.9065,126.8482,126.8773,9492.0
2015-07-01 15:20:00,130.64,130.77,130.6,130.76,7725.0,126.8676,126.9939,126.8288,126.9842,7725.0
2015-07-01 15:25:00,130.76,130.77,130.58,130.7,15668.0,126.9842,126.9939,126.8094,126.9259,15668.0
2015-07-01 15:30:00,130.71,130.71,130.56,130.56,9260.0,126.9356,126.9356,126.7899,126.7899,9260.0
2015-07-01 15:35:00,130.56,130.64,130.55,130.64,7100.0,126.7899,126.8676,126.7802,126.8676,7100.0
2015-07-01 15:40:00,130.66,130.76,130.56,130.73,12957.0,126.8871,126.9842,126.7899,126.955,12957.0
2015-07-01 15:45:00,130.76,130.79,130.66,130.76,17381.0,126.9842,127.0133,126.8871,126.9842,17381.0
2015-07-01 15:50:00,130.75,130.79,130.67,130.74,22639.0,126.9745,127.0133,126.8968,126.9647,22639.0
2015-07-01 15:55:00,130.72,130.89,130.72,130.88,33009.0,126.9453,127.1104,126.9453,127.1007,33009.0
2015-07-02 09:30:00,131.14,131.46,130.93,130.97,41460.0,127.3532,127.664,127.1493,127.1881,41460.0
2015-07-02 09:35:00,131.01,131.2,130.85,130.97,5826.0,127.2269,127.4115,127.0716,127.1881,5826.0
2015-07-02 09:40:00,130.86,130.88,130.61,130.87,2770.0,127.0813,127.1007,126.8385,127.091,2770.0
2015-07-02 09:45:00,130.85,130.86,130.65,130.65,6213.0,127.0716,127.0813,126.8773,126.8773,6213.0
2015-07-02 09:50:00,130.39,130.57,130.39,130.55,5145.0,126.6248,126.7996,126.6248,126.7802,5145.0
2015-07-02 09:55:00,130.55,130.66,130.49,130.58,3700.0,126.7802,126.8871,126.722,126.8094,3700.0
2015-07-02 10:00:00,130.57,130.73,130.5,130.64,19308.0,126.7996,126.955,126.7317,126.8676,19308.0
2015-07-02 10:05:00,130.55,130.65,130.53,130.56,11918.0,126.7802,126.8773,126.7608,126.7899,11918.0
2015-07-02 10:10:00,130.56,130.84,130.56,130.73,11885.0,126.7899,127.0619,126.7899,126.955,11885.0
2015-07-02 10:15:00,130.6,130.82,130.6,130.78,5617.0,126.8288,127.0424,126.8288,127.0036,5617.0
2015-07-02 10:20:00,130.76,130.8,130.72,130.72,4051.0,126.9842,127.023,126.9453,126.9453,4051.0
2015-07-02 10:25:00,130.72,130.84,130.68,130.72,11393.0,126.9453,127.0619,126.9065,126.9453,11393.0
2015-07-02 10:30:00,130.76,130.81,130.68,130.73,2664.0,126.9842,127.0327,126.9065,126.955,2664.0
2015-07-02 10:35:00,130.73,130.78,130.69,130.7,34340.0,126.955,127.0036,126.9162,126.9259,34340.0
2015-07-02 10:40:00,130.74,130.82,130.74,130.81,3486.0,126.9647,127.0424,126.9647,127.0327,3486.0
2015-07-02 10:45:00,130.8,130.85,130.72,130.74,4798.0,127.023,127.0716,126.9453,126.9647,4798.0
2015-07-02 10:50:00,130.71,130.89,130.66,130.81,6349.0,126.9356,127.1104,126.8871,127.0327,6349.0
2015-07-02 10:55:00,130.84,130.84,130.74,130.79,4115.0,127.0619,127.0619,126.9647,127.0133,4115.0
2015-07-02 11:00:00,130.76,130.76,130.55,130.61,21200.0,126.9842,126.9842,126.7802,126.8385,21200.0
2015-07-02 11:05:00,130.63,130.64,130.58,130.61,23118.0,126.8579,126.8676,126.8094,126.8385,23118.0
2015-07-02 11:10:00,130.6,130.71,130.6,130.71,6729.0,126.8288,126.9356,126.8288,126.9356,6729.0
2015-07-02 11:15:00,130.69,130.8,130.66,130.8,4642.0,126.9162,127.023,126.8871,127.023,4642.0
2015-07-02 11:20:00,130.77,130.81,130.67,130.77,16168.0,126.9939,127.0327,126.8968,126.9939,16168.0
2015-07-02 11:25:00,130.75,130.84,130.65,130.84,30855.0,126.9745,127.0619,126.8773,127.0619,30855.0
2015-07-02 11:30:00,130.79,130.96,130.79,130.94,14662.0,127.0133,127.1784,127.0133,127.159,14662.0
2015-07-02 11:35:00,130.93,131.04,130.92,130.93,10920.0,127.1493,127.2561,127.1395,127.1493,10920.0
2015-07-02 11:40:00,130.92,130.98,130.9,130.95,4099.0,127.1395,127.1978,127.1201,127.1687,4099.0
2015-07-02 11:45:00,130.92,130.94,130.86,130.91,5200.0,127.1395,127.159,127.0813,127.1298,5200.0
2015-07-02 11:50:00,130.91,130.97,130.87,130.94,9620.0,127.1298,127.1881,127.091,127.159,9620.0
2015-07-02 11:55:00,130.94,130.94,130.7,130.77,8213.0,127.159,127.159,126.9259,126.9939,8213.0
2015-07-02 12:00:00,130.88,130.88,130.82,130.84,1794.0,127.1007,127.1007,127.0424,127.0619,1794.0
2015-07-02 12:05:00,130.85,130.9,130.79,130.84,3900.0,127.0716,127.1201,127.0133,127.0619,3900.0
2015-07-02 12:10:00,130.87,130.9,130.82,130.86,3980.0,127.091,127.1201,127.0424,127.0813,3980.0
2015-07-02 12:15:00,130.86,130.89,130.75,130.75,5200.0,127.0813,127.1104,126.9745,126.9745,5200.0
2015-07-02 12:20:00,130.77,130.77,130.61,130.62,14424.0,126.9939,126.9939,126.8385,126.8482,14424.0
2015-07-02 12:25:00,130.62,130.67,130.57,130.61,4604.0,126.8482,126.8968,126.7996,126.8385,4604.0
2015-07-02 12:30:00,130.62,130.7,130.61,130.65,3035.0,126.8482,126.9259,126.8385,126.8773,3035.0
2015-07-02 12:35:00,130.64,130.66,130.53,130.55,9835.0,126.8676,126.8871,126.7608,126.7802,9835.0
2015-07-02 12:40:00,130.55,130.6,130.54,130.54,3721.0,126.7802,126.8288,126.7705,126.7705,3721.0
2015-07-02 12:45:00,130.53,130.71,130.53,130.71,6878.0,126.7608,126.9356,126.7608,126.9356,6878.0
2015-07-02 12:50:00,130.68,130.75,130.66,130.71,29797.0,126.9065,126.9745,126.8871,126.9356,29797.0
2015-07-02 12:55:00,130.69,130.79,130.68,130.77,4300.0,126.9162,127.0133,126.9065,126.9939,4300.0
2015-07-02 13:00:00,130.75,130.77,130.7,130.74,5873.0,126.9745,126.9939,126.9259,126.9647,5873.0
2015-07-02 13:05:00,130.77,130.81,130.76,130.78,6727.0,126.9939,127.0327,126.9842,127.0036,6727.0
2015-07-02 13:10:00,130.8,130.8,130.66,130.66,3668.0,127.023,127.023,126.8871,126.8871,3668.0
2015-07-02 13:15:00,130.66,130.76,130.66,130.69,4693.0,126.8871,126.9842,126.8871,126.9162,4693.0
2015-07-02 13:20:00,130.66,130.66,130.59,130.63,2716.0,126.8871,126.8871,126.8191,126.8579,2716.0
2015-07-02 13:25:00,130.63,130.7,130.61,130.68,10498.0,126.8579,126.9259,126.8385,126.9065,10498.0
2015-07-02 13:30:00,130.74,130.74,130.63,130.68,3400.0,126.9647,126.9647,126.8579,126.9065,3400.0
2015-07-02 13:35:00,130.69,130.7,130.61,130.64,11382.0,126.9162,126.9259,126.8385,126.8676,11382.0
2015-07-02 13:40:00,130.65,130.73,130.6,130.69,20533.0,126.8773,126.955,126.8288,126.9162,20533.0
2015-07-02 13:45:00,130.71,130.73,130.69,130.71,6592.0,126.9356,126.955,126.9162,126.9356,6592.0
2015-07-02 13:50:00,130.69,130.73,130.67,130.69,33150.0,126.9162,126.955,126.8968,126.9162,33150.0
2015-07-02 13:55:00,130.7,130.7,130.63,130.65,11900.0,126.9259,126.9259,126.8579,126.8773,11900.0
2015-07-02 14:00:00,130.66,130.72,130.64,130.71,3101.0,126.8871,126.9453,126.8676,126.9356,3101.0
2015-07-02 14:05:00,130.69,130.74,130.64,130.72,10748.0,126.9162,126.9647,126.8676,126.9453,10748.0
2015-07-02 14:10:00,130.72,130.72,130.59,130.63,6300.0,126.9453,126.9453,126.8191,126.8579,6300.0
2015-07-02 14:15:00,130.62,130.7,130.6,130.7,2097.0,126.8482,126.9259,126.8288,126.9259,2097.0
2015-07-02 14:20:00,130.7,130.78,130.68,130.78,3302.0,126.9259,127.0036,126.9065,127.0036,3302.0
2015-07-02 14:25:00,130.78,130.86,130.75,130.85,9785.0,127.0036,127.0813,126.9745,127.0716,9785.0
2015-07-02 14:30:00,130.85,130.87,130.82,130.85,10092.0,127.0716,127.091,127.0424,127.0716,10092.0
2015-07-02 14:35:00,130.86,130.93,130.85,130.93,6919.0,127.0813,127.1493,127.0716,127.1493,6919.0
2015-07-02 14:40:00,130.92,130.92,130.83,130.86,11903.0,127.1395,127.1395,127.0521,127.0813,11903.0
2015-07-02 14:45:00,130.87,130.93,130.86,130.92,5033.0,127.091,127.1493,127.0813,127.1395,5033.0
2015-07-02 14:50:00,130.93,130.93,130.81,130.84,6897.0,127.1493,127.1493,127.0327,127.0619,6897.0
2015-07-02 14:55:00,130.83,131.0,130.83,130.92,17495.0,127.0521,127.2172,127.0521,127.1395,17495.0
2015-07-02 15:00:00,130.92,130.94,130.89,130.9,4245.0,127.1395,127.159,127.1104,127.1201,4245.0
2015-07-02 15:05:00,130.87,130.9,130.77,130.84,14637.0,127.091,127.1201,126.9939,127.0619,14637.0
2015-07-02 15:10:00,130.82,130.92,130.82,130.9,5994.0,127.0424,127.1395,127.0424,127.1201,5994.0
2015-07-02 15:15:00,130.89,130.89,130.76,130.79,8127.0,127.1104,127.1104,126.9842,127.0133,8127.0
2015-07-02 15:20:00,130.82,131.0,130.82,131.0,5627.0,127.0424,127.2172,127.0424,127.2172,5627.0
2015-07-02 15:25:00,131.01,131.01,130.95,130.96,5917.0,127.2269,127.2269,127.1687,127.1784,5917.0
2015-07-02 15:30:00,130.99,130.99,130.85,130.94,11761.0,127.2075,127.2075,127.0716,127.159,11761.0
2015-07-02 15:35:00,130.96,130.96,130.85,130.9,12224.0,127.1784,127.1784,127.0716,127.1201,12224.0
2015-07-02 15:40:00,130.91,130.97,130.84,130.97,11438.0,127.1298,127.1881,127.0619,127.1881,11438.0
2015-07-02 15:45:00,130.97,131.08,130.94,131.06,11330.0,127.1881,127.2949,127.159,127.2755,11330.0
2015-07-02 15:50:00,131.08,131.12,130.95,130.95,13646.0,127.2949,127.3338,127.1687,127.1687,13646.0
2015-07-02 15:55:00,130.96,131.06,130.9,130.92,56734.0,127.1784,127.2755,127.1201,127.1395,56734.0
2015-07-06 09:30:00,129.74,130.03,129.74,129.82,18758.0,125.9936,126.2752,125.9936,126.0713,18758.0
2015-07-06 09:35:00,129.89,130.27,129.89,130.14,11208.0,126.1393,126.5083,126.1393,126.3821,11208.0
2015-07-06 09:40:00,130.11,130.55,130.09,130.53,11355.0,126.3529,126.7802,126.3335,126.7608,11355.0
2015-07-06 09:45:00,130.38,130.83,130.32,130.83,8454.0,126.6151,127.0521,126.5569,127.0521,8454.0
2015-07-06 09:50:00,130.83,130.91,130.69,130.72,8293.0,127.0521,127.1298,126.9162,126.9453,8293.0
2015-07-06 09:55:00,130.61,130.73,130.54,130.73,3013.0,126.8385,126.955,126.7705,126.955,3013.0
2015-07-06 10:00:00,130.72,130.73,130.48,130.69,11031.0,126.9453,126.955,126.7122,126.9162,11031.0
2015-07-06 10:05:00,130.75,130.75,130.5,130.56,17161.0,126.9745,126.9745,126.7317,126.7899,17161.0
2015-07-06 10:10:00,130.64,130.64,130.54,130.63,41835.0,126.8676,126.8676,126.7705,126.8579,41835.0
2015-07-06 10:15:00,130.59,130.6,130.48,130.56,21056.0,126.8191,126.8288,126.7122,126.7899,21056.0
2015-07-06 10:20:00,130.54,130.62,130.42,130.42,33608.0,126.7705,126.8482,126.654,126.654,33608.0
2015-07-06 10:25:00,130.42,130.59,130.38,130.55,14148.0,126.654,126.8191,126.6151,126.7802,14148.0
2015-07-06 10:30:00,130.57,130.77,130.53,130.55,17543.0,126.7996,126.9939,126.7608,126.7802,17543.0
2015-07-06 10:35:00,130.56,130.57,130.42,130.57,24787.0,126.7899,126.7996,126.654,126.7996,24787.0
2015-07-06 10:40:00,130.57,130.78,130.51,130.75,10583.0,126.7996,127.0036,126.7414,126.9745,10583.0
2015-07-06 10:45:00,130.73,130.85,130.71,130.71,8451.0,126.955,127.0716,126.9356,126.9356,8451.0
2015-07-06 10:50:00,130.69,130.72,130.64,130.69,4119.0,126.9162,126.9453,126.8676,126.9162,4119.0
2015-07-06 10:55:00,130.69,130.79,130.65,130.73,5486.0,126.9162,127.0133,126.8773,126.955,5486.0
2015-07-06 11:00:00,130.73,130.77,130.64,130.73,4787.0,126.955,126.9939,126.8676,126.955,4787.0
2015-07-06 11:05:00,130.72,130.79,130.67,130.71,3350.0,126.9453,127.0133,126.8968,126.9356,3350.0
2015-07-06 11:10:00,130.75,130.75,130.62,130.7,15898.0,126.9745,126.9745,126.8482,126.9259,15898.0
2015-07-06 11:15:00,130.68,130.68,130.59,130.67,6350.0,126.9065,126.9065,126.8191,126.8968,6350.0
2015-07-06 11:20:00,130.64,130.67,130.57,130.63,6507.0,126.8676,126.8968,126.7996,126.8579,6507.0
2015-07-06 11:25:00,130.63,130.66,130.53,130.55,11002.0,126.8579,126.8871,126.7608,126.7802,11002.0
2015-07-06 11:30:00,130.55,130.55,130.37,130.42,22107.0,126.7802,126.7802,126.6054,126.654,22107.0
2015-07-06 11:35:00,130.4,130.41,130.33,130.39,7581.0,126.6346,126.6443,126.5666,126.6248,7581.0
2015-07-06 11:40:00,130.38,130.43,130.33,130.38,4450.0,126.6151,126.6637,126.5666,126.6151,4450.0
2015-07-06 11:45:00,130.37,130.48,130.34,130.48,5000.0,126.6054,126.7122,126.5763,126.7122,5000.0
2015-07-06 11:50:00,130.48,130.48,130.35,130.38,4200.0,126.7122,126.7122,126.586,126.6151,4200.0
2015-07-06 11:55:00,130.35,130.52,130.35,130.52,4964.0,126.586,126.7511,126.586,126.7511,4964.0
2015-07-06 12:00:00,130.54,130.56,130.46,130.52,7490.0,126.7705,126.7899,126.6928,126.7511,7490.0
2015-07-06 12:05:00,130.53,130.59,130.51,130.55,7465.0,126.7608,126.8191,126.7414,126.7802,7465.0
2015-07-06 12:10:00,130.55,130.71,130.54,130.71,3708.0,126.7802,126.9356,126.7705,126.9356,3708.0
2015-07-06 12:15:00,130.69,130.81,130.65,130.77,5000.0,126.9162,127.0327,126.8773,126.9939,5000.0
2015-07-06 12:20:00,130.79,130.85,130.78,130.85,2606.0,127.0133,127.0716,127.0036,127.0716,2606.0
2015-07-06 12:25:00,130.82,130.82,130.75,130.77,2400.0,127.0424,127.0424,126.9745,126.9939,2400.0
2015-07-06 12:30:00,130.76,130.76,130.62,130.65,1134.0,126.9842,126.9842,126.8482,126.8773,1134.0
2015-07-06 12:35:00,130.66,130.68,130.6,130.64,3847.0,126.8871,126.9065,126.8288,126.8676,3847.0
2015-07-06 12:40:00,130.64,130.74,130.62,130.64,3733.0,126.8676,126.9647,126.8482,126.8676,3733.0
2015-07-06 12:45:00,130.6,130.64,130.56,130.62,4015.0,126.8288,126.8676,126.7899,126.8482,4015.0
2015-07-06 12:50:00,130.6,130.67,130.54,130.6,4897.0,126.8288,126.8968,126.7705,126.8288,4897.0
2015-07-06 12:55:00,130.57,130.73,130.57,130.64,4510.0,126.7996,126.955,126.7996,126.8676,4510.0
2015-07-06 13:00:00,130.66,130.72,130.64,130.7,2534.0,126.8871,126.9453,126.8676,126.9259,2534.0
2015-07-06 13:05:00,130.73,130.73,130.63,130.69,6260.0,126.955,126.955,126.8579,126.9162,6260.0
2015-07-06 13:10:00,130.66,130.7,130.6,130.66,3900.0,126.8871,126.9259,126.8288,126.8871,3900.0
2015-07-06 13:15:00,130.66,130.66,130.41,130.46,13136.0,126.8871,126.8871,126.6443,126.6928,13136.0
2015-07-06 13:20:00,130.43,130.43,130.29,130.29,7500.0,126.6637,126.6637,126.5277,126.5277,7500.0
2015-07-06 13:25:00,130.27,130.27,130.17,130.21,6576.0,126.5083,126.5083,126.4112,126.45,6576.0
2015-07-06 13:30:00,130.18,130.2,130.06,130.09,6492.0,126.4209,126.4403,126.3044,126.3335,6492.0
2015-07-06 13:35:00,130.08,130.14,130.05,130.09,7611.0,126.3238,126.3821,126.2947,126.3335,7611.0
2015-07-06 13:40:00,130.06,130.06,129.91,129.99,12695.0,126.3044,126.3044,126.1587,126.2364,12695.0
2015-07-06 13:45:00,129.99,130.0,129.87,129.98,10486.0,126.2364,126.2461,126.1199,126.2267,10486.0
2015-07-06 13:50:00,129.96,130.0,129.88,129.98,9600.0,126.2073,126.2461,126.1296,126.2267,9600.0
2015-07-06 13:55:00,129.98,130.03,129.96,130.01,13650.0,126.2267,126.2752,126.2073,126.2558,13650.0
2015-07-06 14:00:00,130.0,130.03,129.87,129.99,11965.0,126.2461,126.2752,126.1199,126.2364,11965.0
2015-07-06 14:05:00,129.97,129.98,129.89,129.92,10512.0,126.217,126.2267,126.1393,126.1684,10512.0
2015-07-06 14:10:00,129.92,129.94,129.87,129.9,10824.0,126.1684,126.1878,126.1199,126.149,10824.0
2015-07-06 14:15:00,129.89,129.99,129.83,129.93,8444.0,126.1393,126.2364,126.081,126.1781,8444.0
2015-07-06 14:20:00,129.95,129.97,129.89,129.91,8068.0,126.1976,126.217,126.1393,126.1587,8068.0
2015-07-06 14:25:00,129.88,129.88,129.72,129.78,8647.0,126.1296,126.1296,125.9742,126.0325,8647.0
2015-07-06 14:30:00,129.75,129.79,129.74,129.79,6781.0,126.0033,126.0422,125.9936,126.0422,6781.0
2015-07-06 14:35:00,129.8,129.9,129.8,129.8,10568.0,126.0519,126.149,126.0519,126.0519,10568.0
2015-07-06 14:40:00,129.83,129.83,129.68,129.68,7546.0,126.081,126.081,125.9353,125.9353,7546.0
2015-07-06 14:45:00,129.68,129.9,129.68,129.81,10598.0,125.9353,126.149,125.9353,126.0616,10598.0
2015-07-06 14:50:00,129.8,129.86,129.74,129.8,11826.0,126.0519,126.1102,125.9936,126.0519,11826.0
2015-07-06 14:55:00,129.81,129.85,129.73,129.79,11148.0,126.0616,126.1004,125.9839,126.0422,11148.0
2015-07-06 15:00:00,129.77,129.81,129.7,129.7,15510.0,126.0228,126.0616,125.9548,125.9548,15510.0
2015-07-06 15:05:00,129.72,129.83,129.69,129.79,14900.0,125.9742,126.081,125.9451,126.0422,14900.0
2015-07-06 15:10:00,129.79,129.91,129.79,129.9,13370.0,126.0422,126.1587,126.0422,126.149,13370.0
2015-07-06 15:15:00,129.88,129.91,129.82,129.83,20096.0,126.1296,126.1587,126.0713,126.081,20096.0
2015-07-06 15:20:00,129.82,129.99,129.8,129.85,19995.0,126.0713,126.2364,126.0519,126.1004,19995.0
2015-07-06 15:25:00,129.84,129.91,129.79,129.81,37974.0,126.0907,126.1587,126.0422,126.0616,37974.0
2015-07-06 15:30:00,129.82,130.03,129.78,129.97,53399.0,126.0713,126.2752,126.0325,126.217,53399.0
2015-07-06 15:35:00,129.98,130.17,129.97,130.1,19675.0,126.2267,126.4112,126.217,126.3432,19675.0
2015-07-06 15:40:00,130.12,130.12,129.96,130.08,16528.0,126.3626,126.3626,126.2073,126.3238,16528.0
2015-07-06 15:45:00,130.09,130.15,130.03,130.11,27678.0,126.3335,126.3918,126.2752,126.3529,27678.0
2015-07-06 15:50:00,130.13,130.32,130.13,130.29,40001.0,126.3724,126.5569,126.3724,126.5277,40001.0
2015-07-06 15:55:00,130.27,130.41,130.27,130.35,111957.0,126.5083,126.6443,126.5083,126.586,111957.0
2015-07-07 09:30:00,130.86,130.86,130.43,130.48,16165.0,127.0813,127.0813,126.6637,126.7122,16165.0
2015-07-07 09:35:00,130.6,130.6,130.37,130.52,7341.0,126.8288,126.8288,126.6054,126.7511,7341.0
2015-07-07 09:40:00,130.53,130.77,130.37,130.7,5582.0,126.7608,126.9939,126.6054,126.9259,5582.0
2015-07-07 09:45:00,130.66,130.75,130.48,130.54,5100.0,126.8871,126.9745,126.7122,126.7705,5100.0
2015-07-07 09:50:00,130.49,130.57,130.35,130.4,3611.0,126.722,126.7996,126.586,126.6346,3611.0
2015-07-07 09:55:00,130.43,130.43,130.13,130.24,11327.0,126.6637,126.6637,126.3724,126.4792,11327.0
2015-07-07 10:00:00,130.27,130.3,129.81,129.86,57912.0,126.5083,126.5374,126.0616,126.1102,57912.0
2015-07-07 10:05:00,129.89,129.95,129.58,129.73,40694.0,126.1393,126.1976,125.8382,125.9839,40694.0
2015-07-07 10:10:00,129.74,129.84,129.64,129.71,9780.0,125.9936,126.0907,125.8965,125.9645,9780.0
2015-07-07 10:15:00,129.65,129.65,129.46,129.48,5500.0,125.9062,125.9062,125.7217,125.7411,5500.0
2015-07-07 10:20:00,129.45,129.58,129.37,129.55,13878.0,125.712,125.8382,125.6343,125.8091,13878.0
2015-07-07 10:25:00,129.53,129.6,129.42,129.43,34012.0,125.7897,125.8577,125.6829,125.6926,34012.0
2015-07-07 10:30:00,129.41,129.43,129.18,129.24,9057.0,125.6731,125.6926,125.4498,125.5081,9057.0
2015-07-07 10:35:00,129.24,129.25,129.07,129.08,8013.0,125.5081,125.5178,125.343,125.3527,8013.0
2015-07-07 10:40:00,129.09,129.13,128.89,129.02,9059.0,125.3624,125.4012,125.1682,125.2944,9059.0
2015-07-07 10:45:00,129.0,129.32,129.0,129.28,11459.0,125.275,125.5857,125.275,125.5469,11459.0
2015-07-07 10:50:00,129.23,129.48,129.23,129.47,7562.0,125.4983,125.7411,125.4983,125.7314,7562.0
2015-07-07 10:55:00,129.47,129.48,129.28,129.39,4680.0,125.7314,125.7411,125.5469,125.6537,4680.0
2015-07-07 11:00:00,129.34,129.34,129.16,129.19,5893.0,125.6052,125.6052,125.4304,125.4595,5893.0
2015-07-07 11:05:00,129.19,129.22,129.1,129.15,2434.0,125.4595,125.4886,125.3721,125.4207,2434.0
2015-07-07 11:10:00,129.1,129.32,129.09,129.14,6471.0,125.3721,125.5857,125.3624,125.4109,6471.0
2015-07-07 11:15:00,129.13,129.22,129.07,129.13,7750.0,125.4012,125.4886,125.343,125.4012,7750.0
2015-07-07 11:20:00,129.11,129.14,128.9,128.99,13127.0,125.3818,125.4109,125.1779,125.2653,13127.0
2015-07-07 11:25:00,129.0,129.0,128.71,128.83,6556.0,125.275,125.275,124.9934,125.1099,6556.0
2015-07-07 11:30:00,128.76,128.95,128.76,128.82,10314.0,125.0419,125.2264,125.0419,125.1002,10314.0
2015-07-07 11:35:00,128.81,128.98,128.72,128.96,32120.0,125.0905,125.2556,125.0031,125.2361,32120.0
2015-07-07 11:40:00,128.98,129.39,128.98,129.35,7300.0,125.2556,125.6537,125.2556,125.6149,7300.0
2015-07-07 11:45:00,129.35,129.39,129.24,129.29,6200.0,125.6149,125.6537,125.5081,125.5566,6200.0
2015-07-07 11:50:00,129.33,129.35,129.14,129.2,6350.0,125.5955,125.6149,125.4109,125.4692,6350.0
2015-07-07 11:55:00,129.2,129.63,129.17,129.55,22683.0,125.4692,125.8868,125.4401,125.8091,22683.0
2015-07-07 12:00:00,129.53,129.64,129.41,129.58,9524.0,125.7897,125.8965,125.6731,125.8382,9524.0
2015-07-07 12:05:00,129.58,129.59,129.45,129.51,9215.0,125.8382,125.8479,125.712,125.7703,9215.0
2015-07-07 12:10:00,129.56,129.58,129.4,129.44,11200.0,125.8188,125.8382,125.6634,125.7023,11200.0
2015-07-07 12:15:00,129.48,129.56,129.38,129.5,7837.0,125.7411,125.8188,125.644,125.7605,7837.0
2015-07-07 12:20:00,129.52,129.62,129.52,129.52,4556.0,125.78,125.8771,125.78,125.78,4556.0
2015-07-07 12:25:00,129.56,129.56,129.41,129.41,10497.0,125.8188,125.8188,125.6731,125.6731,10497.0
2015-07-07 12:30:00,129.44,129.56,129.44,129.44,6623.0,125.7023,125.8188,125.7023,125.7023,6623.0
2015-07-07 12:35:00,129.52,129.55,129.43,129.52,15575.0,125.78,125.8091,125.6926,125.78,15575.0
2015-07-07 12:40:00,129.55,129.64,129.48,129.64,5397.0,125.8091,125.8965,125.7411,125.8965,5397.0
2015-07-07 12:45:00,129.66,129.95,129.66,129.83,7422.0,125.9159,126.1976,125.9159,126.081,7422.0
2015-07-07 12:50:00,129.84,129.98,129.76,129.85,12018.0,126.0907,126.2267,126.013,126.1004,12018.0
2015-07-07 12:55:00,129.87,129.95,129.81,129.84,15740.0,126.1199,126.1976,126.0616,126.0907,15740.0
2015-07-07 13:00:00,129.88,130.0,129.82,129.95,5982.0,126.1296,126.2461,126.0713,126.1976,5982.0
2015-07-07 13:05:00,129.98,129.98,129.82,129.92,3002.0,126.2267,126.2267,126.0713,126.1684,3002.0
2015-07-07 13:10:00,129.99,130.3,129.96,130.27,8506.0,126.2364,126.5374,126.2073,126.5083,8506.0
2015-07-07 13:15:00,130.25,130.25,130.0,130.07,4170.0,126.4889,126.4889,126.2461,126.3141,4170.0
2015-07-07 13:20:00,130.09,130.15,129.91,130.08,6995.0,126.3335,126.3918,126.1587,126.3238,6995.0
2015-07-07 13:25:00,130.03,130.19,130.03,130.15,2829.0,126.2752,126.4306,126.2752,126.3918,2829.0
2015-07-07 13:30:00,130.23,130.28,130.07,130.09,7787.0,126.4695,126.518,126.3141,126.3335,7787.0
2015-07-07 13:35:00,130.05,130.06,129.98,129.99,7102.0,126.2947,126.3044,126.2267,126.2364,7102.0
2015-07-07 13:40:00,130.0,130.04,129.92,130.0,8354.0,126.2461,126.285,126.1684,126.2461,8354.0
2015-07-07 13:45:00,130.01,130.05,129.94,130.03,7598.0,126.2558,126.2947,126.1878,126.2752,7598.0
2015-07-07 13:50:00,130.0,130.01,129.93,130.01,3099.0,126.2461,126.2558,126.1781,126.2558,3099.0
2015-07-07 13:55:00,129.97,129.99,129.9,129.92,3800.0,126.217,126.2364,126.149,126.1684,3800.0
2015-07-07 14:00:00,129.93,129.96,129.87,129.89,6666.0,126.1781,126.2073,126.1199,126.1393,6666.0
2015-07-07 14:05:00,129.9,129.93,129.79,129.86,8847.0,126.149,126.1781,126.0422,126.1102,8847.0
2015-07-07 14:10:00,129.93,129.97,129.87,129.94,6848.0,126.1781,126.217,126.1199,126.1878,6848.0
2015-07-07 14:15:00,129.91,129.91,129.68,129.74,7888.0,126.1587,126.1587,125.9353,125.9936,7888.0
2015-07-07 14:20:00,129.76,129.76,129.62,129.67,5687.0,126.013,126.013,125.8771,125.9256,5687.0
2015-07-07 14:25:00,129.68,129.74,129.65,129.71,7888.0,125.9353,125.9936,125.9062,125.9645,7888.0
2015-07-07 14:30:00,129.69,129.81,129.66,129.81,9708.0,125.9451,126.0616,125.9159,126.0616,9708.0
2015-07-07 14:35:00,129.8,129.95,129.78,129.95,7538.0,126.0519,126.1976,126.0325,126.1976,7538.0
2015-07-07 14:40:00,129.97,130.43,129.95,130.34,10036.0,126.217,126.6637,126.1976,126.5763,10036.0
2015-07-07 14:45:00,130.36,130.48,130.3,130.37,4448.0,126.5957,126.7122,126.5374,126.6054,4448.0
2015-07-07 14:50:00,130.39,130.44,130.3,130.37,8262.0,126.6248,126.6734,126.5374,126.6054,8262.0
2015-07-07 14:55:00,130.37,130.58,130.27,130.53,16414.0,126.6054,126.8094,126.5083,126.7608,16414.0
2015-07-07 15:00:00,130.55,130.61,130.42,130.46,13502.0,126.7802,126.8385,126.654,126.6928,13502.0
2015-07-07 15:05:00,130.51,130.55,130.34,130.43,8132.0,126.7414,126.7802,126.5763,126.6637,8132.0
2015-07-07 15:10:00,130.47,130.47,130.37,130.45,9291.0,126.7025,126.7025,126.6054,126.6831,9291.0
2015-07-07 15:15:00,130.44,130.6,130.37,130.6,11561.0,126.6734,126.8288,126.6054,126.8288,11561.0
2015-07-07 15:20:00,130.58,130.71,130.51,130.71,6123.0,126.8094,126.9356,126.7414,126.9356,6123.0
2015-07-07 15:25:00,130.73,130.83,130.68,130.73,13892.0,126.955,127.0521,126.9065,126.955,13892.0
2015-07-07 15:30:00,130.72,130.97,130.71,130.86,15088.0,126.9453,127.1881,126.9356,127.0813,15088.0
2015-07-07 15:35:00,130.87,130.94,130.71,130.77,19541.0,127.091,127.159,126.9356,126.9939,19541.0
2015-07-07 15:40:00,130.78,130.78,130.6,130.69,19223.0,127.0036,127.0036,126.8288,126.9162,19223.0
2015-07-07 15:45:00,130.68,130.73,130.55,130.61,34276.0,126.9065,126.955,126.7802,126.8385,34276.0
2015-07-07 15:50:00,130.59,130.8,130.58,130.69,46793.0,126.8191,127.023,126.8094,126.9162,46793.0
2015-07-07 15:55:00,130.7,131.01,130.69,131.01,188120.0,126.9259,127.2269,126.9162,127.2269,188120.0
2015-07-08 09:30:00,129.94,130.53,129.94,130.49,5650.0,126.1878,126.7608,126.1878,126.722,5650.0
2015-07-08 09:35:00,130.31,130.6,130.14,130.33,142793.0,126.5472,126.8288,126.3821,126.5666,142793.0
2015-07-08 09:40:00,130.21,130.48,130.21,130.36,29964.0,126.45,126.7122,126.45,126.5957,29964.0
2015-07-08 09:45:00,130.36,130.47,130.2,130.22,23502.0,126.5957,126.7025,126.4403,126.4598,23502.0
2015-07-08 09:50:00,130.2,130.31,130.17,130.24,19068.0,126.4403,126.5472,126.4112,126.4792,19068.0
2015-07-08 09:55:00,130.27,130.39,130.19,130.19,12939.0,126.5083,126.6248,126.4306,126.4306,12939.0
2015-07-08 10:00:00,130.2,130.2,129.86,129.91,43631.0,126.4403,126.4403,126.1102,126.1587,43631.0
2015-07-08 10:05:00,129.9,129.93,129.66,129.84,18371.0,126.149,126.1781,125.9159,126.0907,18371.0
2015-07-08 10:10:00,129.83,129.86,129.72,129.86,10947.0,126.081,126.1102,125.9742,126.1102,10947.0
2015-07-08 10:15:00,129.8,129.8,129.58,129.75,11044.0,126.0519,126.0519,125.8382,126.0033,11044.0
2015-07-08 10:20:00,129.72,129.88,129.67,129.85,6460.0,125.9742,126.1296,125.9256,126.1004,6460.0
2015-07-08 10:25:00,129.81,129.85,129.66,129.7,5650.0,126.0616,126.1004,125.9159,125.9548,5650.0
2015-07-08 10:30:00,129.66,129.66,129.33,129.33,8395.0,125.9159,125.9159,125.5955,125.5955,8395.0
2015-07-08 10:35:00,129.34,129.65,129.31,129.63,9254.0,125.6052,125.9062,125.576,125.8868,9254.0
2015-07-08 10:40:00,129.63,129.77,129.57,129.74,17079.0,125.8868,126.0228,125.8285,125.9936,17079.0
2015-07-08 10:45:00,129.73,129.85,129.65,129.82,8224.0,125.9839,126.1004,125.9062,126.0713,8224.0
2015-07-08 10:50:00,129.84,129.96,129.83,129.92,17829.0,126.0907,126.2073,126.081,126.1684,17829.0
2015-07-08 10:55:00,129.86,130.01,129.83,129.96,17640.0,126.1102,126.2558,126.081,126.2073,17640.0
2015-07-08 11:00:00,129.9,129.9,129.76,129.86,6559.0,126.149,126.149,126.013,126.1102,6559.0
2015-07-08 11:05:00,129.88,129.91,129.7,129.73,19437.0,126.1296,126.1587,125.9548,125.9839,19437.0
2015-07-08 11:10:00,129.75,129.83,129.73,129.75,20506.0,126.0033,126.081,125.9839,126.0033,20506.0
2015-07-08 11:15:00,129.75,129.81,129.7,129.79,12805.0,126.0033,126.0616,125.9548,126.0422,12805.0
2015-07-08 11:20:00,129.76,129.77,129.7,129.71,12523.0,126.013,126.0228,125.9548,125.9645,12523.0
2015-07-08 11:25:00,129.71,129.76,129.6,129.65,16733.0,125.9645,126.013,125.8577,125.9062,16733.0
2015-07-08 11:30:00,129.63,129.73,129.63,129.67,15802.0,125.8868,125.9839,125.8868,125.9256,15802.0
2015-07-08 11:35:00,129.68,129.76,129.67,129.75,19918.0,125.9353,126.013,125.9256,126.0033,19918.0
2015-07-08 11:40:00,129.73,129.75,129.59,129.63,16991.0,125.9839,126.0033,125.8479,125.8868,16991.0
2015-07-08 11:45:00,129.63,129.67,129.59,129.63,5717.0,125.8868,125.9256,125.8479,125.8868,5717.0
2015-07-08 11:50:00,129.61,129.64,129.54,129.62,39941.0,125.8674,125.8965,125.7994,125.8771,39941.0
2015-07-08 11:55:00,129.62,129.62,129.33,129.46,16983.0,125.8771,125.8771,125.5955,125.7217,16983.0
2015-07-08 12:00:00,129.46,129.56,129.36,129.52,15091.0,125.7217,125.8188,125.6246,125.78,15091.0
2015-07-08 12:05:00,129.57,129.65,129.42,129.63,16963.0,125.8285,125.9062,125.6829,125.8868,16963.0
2015-07-08 12:10:00,129.6,129.66,129.51,129.64,8416.0,125.8577,125.9159,125.7703,125.8965,8416.0
2015-07-08 12:15:00,129.57,129.6,129.41,129.51,4600.0,125.8285,125.8577,125.6731,125.7703,4600.0
2015-07-08 12:20:00,129.51,129.58,129.45,129.51,5300.0,125.7703,125.8382,125.712,125.7703,5300.0
2015-07-08 12:25:00,129.51,129.51,129.34,129.41,3639.0,125.7703,125.7703,125.6052,125.6731,3639.0
2015-07-08 12:30:00,129.39,129.42,129.12,129.13,3547.0,125.6537,125.6829,125.3915,125.4012,3547.0
2015-07-08 12:35:00,129.14,129.2,129.13,129.16,2575.0,125.4109,125.4692,125.4012,125.4304,2575.0
2015-07-08 12:40:00,129.08,129.16,129.07,129.07,4539.0,125.3527,125.4304,125.343,125.343,4539.0
2015-07-08 12:45:00,129.08,129.12,128.9,129.12,13376.0,125.3527,125.3915,125.1779,125.3915,13376.0
2015-07-08 12:50:00,129.12,129.18,129.06,129.15,4400.0,125.3915,125.4498,125.3333,125.4207,4400.0
2015-07-08 12:55:00,129.17,129.51,129.12,129.51,8129.0,125.4401,125.7703,125.3915,125.7703,8129.0
2015-07-08 13:00:00,129.41,129.48,129.24,129.24,4304.0,125.6731,125.7411,125.5081,125.5081,4304.0
2015-07-08 13:05:00,129.25,129.27,129.06,129.06,7049.0,125.5178,125.5372,125.3333,125.3333,7049.0
2015-07-08 13:10:00,129.14,129.32,129.12,129.22,11157.0,125.4109,125.5857,125.3915,125.4886,11157.0
2015-07-08 13:15:00,129.23,129.31,129.19,129.2,7845.0,125.4983,125.576,125.4595,125.4692,7845.0
2015-07-08 13:20:00,129.2,129.2,128.97,128.97,4935.0,125.4692,125.4692,125.2459,125.2459,4935.0
2015-07-08 13:25:00,129.02,129.24,129.02,129.21,8253.0,125.2944,125.5081,125.2944,125.4789,8253.0
2015-07-08 13:30:00,129.21,129.23,129.03,129.13,13426.0,125.4789,125.4983,125.3041,125.4012,13426.0
2015-07-08 13:35:00,129.11,129.18,129.07,129.07,4000.0,125.3818,125.4498,125.343,125.343,4000.0
2015-07-08 13:40:00,129.08,129.16,129.05,129.12,5947.0,125.3527,125.4304,125.3235,125.3915,5947.0
2015-07-08 13:45:00,129.15,129.2,129.08,129.18,5086.0,125.4207,125.4692,125.3527,125.4498,5086.0
2015-07-08 13:50:00,129.19,129.24,129.13,129.24,2900.0,125.4595,125.5081,125.4012,125.5081,2900.0
2015-07-08 13:55:00,129.25,129.3,129.23,129.23,5840.0,125.5178,125.5663,125.4983,125.4983,5840.0
2015-07-08 14:00:00,129.24,129.25,129.02,129.14,6547.0,125.5081,125.5178,125.2944,125.4109,6547.0
2015-07-08 14:05:00,129.12,129.21,128.86,129.14,8500.0,125.3915,125.4789,125.139,125.4109,8500.0
2015-07-08 14:10:00,129.06,129.1,128.99,129.04,5300.0,125.3333,125.3721,125.2653,125.3138,5300.0
2015-07-08 14:15:00,129.06,129.12,128.81,128.87,7581.0,125.3333,125.3915,125.0905,125.1487,7581.0
2015-07-08 14:20:00,128.89,128.96,128.81,128.94,7343.0,125.1682,125.2361,125.0905,125.2167,7343.0
2015-07-08 14:25:00,128.93,129.03,128.85,129.01,8592.0,125.207,125.3041,125.1293,125.2847,8592.0
2015-07-08 14:30:00,128.98,129.0,128.88,128.92,4928.0,125.2556,125.275,125.1585,125.1973,4928.0
2015-07-08 14:35:00,128.9,128.9,128.82,128.83,4198.0,125.1779,125.1779,125.1002,125.1099,4198.0
2015-07-08 14:40:00,128.87,128.91,128.76,128.81,4300.0,125.1487,125.1876,125.0419,125.0905,4300.0
2015-07-08 14:45:00,128.79,128.85,128.44,128.44,6684.0,125.071,125.1293,124.7312,124.7312,6684.0
2015-07-08 14:50:00,128.41,128.47,128.31,128.42,8001.0,124.702,124.7603,124.6049,124.7117,8001.0
2015-07-08 14:55:00,128.39,128.65,128.37,128.45,9971.0,124.6826,124.9351,124.6632,124.7409,9971.0
2015-07-08 15:00:00,128.48,128.71,128.38,128.48,15067.0,124.77,124.9934,124.6729,124.77,15067.0
2015-07-08 15:05:00,128.38,128.65,128.38,128.56,18649.0,124.6729,124.9351,124.6729,124.8477,18649.0
2015-07-08 15:10:00,128.55,128.86,128.55,128.85,18350.0,124.838,125.139,124.838,125.1293,18350.0
2015-07-08 15:15:00,128.85,128.89,128.66,128.67,16338.0,125.1293,125.1682,124.9448,124.9545,16338.0
2015-07-08 15:20:00,128.69,128.69,128.44,128.47,14492.0,124.9739,124.9739,124.7312,124.7603,14492.0
2015-07-08 15:25:00,128.44,128.49,128.19,128.19,19490.0,124.7312,124.7797,124.4884,124.4884,19490.0
2015-07-08 15:30:00,128.19,128.52,128.11,128.35,16992.0,124.4884,124.8088,124.4107,124.6438,16992.0
2015-07-08 15:35:00,128.34,128.46,128.2,128.37,21876.0,124.634,124.7506,124.4981,124.6632,21876.0
2015-07-08 15:40:00,128.36,128.65,128.35,128.57,30419.0,124.6535,124.9351,124.6438,124.8574,30419.0
2015-07-08 15:45:00,128.54,128.54,128.25,128.39,37852.0,124.8283,124.8283,124.5466,124.6826,37852.0
2015-07-08 15:50:00,128.4,128.43,128.28,128.43,27347.0,124.6923,124.7214,124.5758,124.7214,27347.0
2015-07-08 15:55:00,128.44,128.44,128.16,128.34,102336.0,124.7312,124.7312,124.4592,124.634,102336.0
2015-07-09 09:30:00,129.62,129.7,129.6,129.7,22418.0,125.8771,125.9548,125.8577,125.9548,22418.0
2015-07-09 09:35:00,129.7,130.0,129.56,129.64,17786.0,125.9548,126.2461,125.8188,125.8965,17786.0
2015-07-09 09:40:00,129.57,129.9,129.41,129.7,20600.0,125.8285,126.149,125.6731,125.9548,20600.0
2015-07-09 09:45:00,129.72,129.91,129.6,129.83,17424.0,125.9742,126.1587,125.8577,126.081,17424.0
2015-07-09 09:50:00,129.83,129.86,129.66,129.83,9639.0,126.081,126.1102,125.9159,126.081,9639.0
2015-07-09 09:55:00,129.77,129.86,129.7,129.8,16235.0,126.0228,126.1102,125.9548,126.0519,16235.0
2015-07-09 10:00:00,129.8,129.92,129.58,129.62,19145.0,126.0519,126.1684,125.8382,125.8771,19145.0
2015-07-09 10:05:00,129.66,129.72,129.39,129.47,10305.0,125.9159,125.9742,125.6537,125.7314,10305.0
2015-07-09 10:10:00,129.47,129.6,129.31,129.56,6952.0,125.7314,125.8577,125.576,125.8188,6952.0
2015-07-09 10:15:00,129.5,129.51,129.24,129.24,3942.0,125.7605,125.7703,125.5081,125.5081,3942.0
2015-07-09 10:20:00,129.28,129.3,129.18,129.18,5300.0,125.5469,125.5663,125.4498,125.4498,5300.0
2015-07-09 10:25:00,129.23,129.27,129.07,129.07,6101.0,125.4983,125.5372,125.343,125.343,6101.0
2015-07-09 10:30:00,129.11,129.35,129.1,129.28,5107.0,125.3818,125.6149,125.3721,125.5469,5107.0
2015-07-09 10:35:00,129.24,129.42,129.09,129.1,11752.0,125.5081,125.6829,125.3624,125.3721,11752.0
2015-07-09 10:40:00,129.06,129.33,129.06,129.33,12725.0,125.3333,125.5955,125.3333,125.5955,12725.0
2015-07-09 10:45:00,129.32,129.32,129.15,129.24,3108.0,125.5857,125.5857,125.4207,125.5081,3108.0
2015-07-09 10:50:00,129.3,129.3,129.17,129.19,7131.0,125.5663,125.5663,125.4401,125.4595,7131.0
2015-07-09 10:55:00,129.21,129.34,129.2,129.2,14209.0,125.4789,125.6052,125.4692,125.4692,14209.0
2015-07-09 11:00:00,129.21,129.28,129.11,129.13,17208.0,125.4789,125.5469,125.3818,125.4012,17208.0
2015-07-09 11:05:00,129.11,129.24,129.1,129.22,10848.0,125.3818,125.5081,125.3721,125.4886,10848.0
2015-07-09 11:10:00,129.23,129.26,129.17,129.17,18045.0,125.4983,125.5275,125.4401,125.4401,18045.0
2015-07-09 11:15:00,129.16,129.22,129.12,129.12,6005.0,125.4304,125.4886,125.3915,125.3915,6005.0
2015-07-09 11:20:00,129.12,129.12,129.0,129.02,13067.0,125.3915,125.3915,125.275,125.2944,13067.0
2015-07-09 11:25:00,129.03,129.04,128.96,129.0,7311.0,125.3041,125.3138,125.2361,125.275,7311.0
2015-07-09 11:30:00,128.98,129.1,128.94,128.94,8701.0,125.2556,125.3721,125.2167,125.2167,8701.0
2015-07-09 11:35:00,128.92,128.92,128.81,128.82,3200.0,125.1973,125.1973,125.0905,125.1002,3200.0
2015-07-09 11:40:00,128.81,128.85,128.77,128.78,7368.0,125.0905,125.1293,125.0516,125.0613,7368.0
2015-07-09 11:45:00,128.75,128.77,128.68,128.73,7951.0,125.0322,125.0516,124.9642,125.0128,7951.0
2015-07-09 11:50:00,128.74,128.82,128.67,128.82,8555.0,125.0225,125.1002,124.9545,125.1002,8555.0
2015-07-09 11:55:00,128.81,128.84,128.61,128.62,6457.0,125.0905,125.1196,124.8962,124.906,6457.0
2015-07-09 12:00:00,128.62,128.74,128.6,128.69,5646.0,124.906,125.0225,124.8865,124.9739,5646.0
2015-07-09 12:05:00,128.65,128.65,128.47,128.59,6500.0,124.9351,124.9351,124.7603,124.8768,6500.0
2015-07-09 12:10:00,128.57,128.64,128.53,128.54,4357.0,124.8574,124.9254,124.8186,124.8283,4357.0
2015-07-09 12:15:00,128.5,128.67,128.48,128.67,4797.0,124.7894,124.9545,124.77,124.9545,4797.0
2015-07-09 12:20:00,128.66,128.66,128.51,128.53,4826.0,124.9448,124.9448,124.7991,124.8186,4826.0
2015-07-09 12:25:00,128.52,128.53,128.38,128.38,12225.0,124.8088,124.8186,124.6729,124.6729,12225.0
2015-07-09 12:30:00,128.37,128.46,128.36,128.36,10750.0,124.6632,124.7506,124.6535,124.6535,10750.0
2015-07-09 12:35:00,128.39,128.47,128.32,128.32,8303.0,124.6826,124.7603,124.6146,124.6146,8303.0
2015-07-09 12:40:00,128.32,128.44,128.29,128.43,5512.0,124.6146,124.7312,124.5855,124.7214,5512.0
2015-07-09 12:45:00,128.42,128.51,128.4,128.4,12116.0,124.7117,124.7991,124.6923,124.6923,12116.0
2015-07-09 12:50:00,128.42,128.65,128.42,128.62,6100.0,124.7117,124.9351,124.7117,124.906,6100.0
2015-07-09 12:55:00,128.61,128.71,128.58,128.59,3817.0,124.8962,124.9934,124.8671,124.8768,3817.0
2015-07-09 13:00:00,128.64,128.65,128.58,128.61,2200.0,124.9254,124.9351,124.8671,124.8962,2200.0
2015-07-09 13:05:00,128.64,128.64,128.45,128.52,8948.0,124.9254,124.9254,124.7409,124.8088,8948.0
2015-07-09 13:10:00,128.52,128.53,128.47,128.53,958.0,124.8088,124.8186,124.7603,124.8186,958.0
2015-07-09 13:15:00,128.53,128.53,128.39,128.4,4231.0,124.8186,124.8186,124.6826,124.6923,4231.0
2015-07-09 13:20:00,128.41,128.44,128.32,128.44,4182.0,124.702,124.7312,124.6146,124.7312,4182.0
2015-07-09 13:25:00,128.46,128.51,128.33,128.34,8344.0,124.7506,124.7991,124.6243,124.634,8344.0
2015-07-09 13:30:00,128.35,128.45,128.31,128.4,4018.0,124.6438,124.7409,124.6049,124.6923,4018.0
2015-07-09 13:35:00,128.4,128.57,128.38,128.51,3900.0,124.6923,124.8574,124.6729,124.7991,3900.0
2015-07-09 13:40:00,128.48,128.48,128.36,128.4,6278.0,124.77,124.77,124.6535,124.6923,6278.0
2015-07-09 13:45:00,128.42,128.55,128.42,128.51,3925.0,124.7117,124.838,124.7117,124.7991,3925.0
2015-07-09 13:50:00,128.54,128.54,128.39,128.43,4510.0,124.8283,124.8283,124.6826,124.7214,4510.0
2015-07-09 13:55:00,128.4,128.58,128.39,128.58,4716.0,124.6923,124.8671,124.6826,124.8671,4716.0
2015-07-09 14:00:00,128.56,128.59,128.51,128.59,5100.0,124.8477,124.8768,124.7991,124.8768,5100.0
2015-07-09 14:05:00,128.61,128.62,128.48,128.52,4131.0,124.8962,124.906,124.77,124.8088,4131.0
2015-07-09 14:10:00,128.52,128.54,128.45,128.48,2900.0,124.8088,124.8283,124.7409,124.77,2900.0
2015-07-09 14:15:00,128.47,128.49,128.39,128.4,5489.0,124.7603,124.7797,124.6826,124.6923,5489.0
2015-07-09 14:20:00,128.39,128.46,128.36,128.36,2534.0,124.6826,124.7506,124.6535,124.6535,2534.0
2015-07-09 14:25:00,128.37,128.39,128.3,128.36,6412.0,124.6632,124.6826,124.5952,124.6535,6412.0
2015-07-09 14:30:00,128.37,128.4,128.23,128.33,7568.0,124.6632,124.6923,124.5272,124.6243,7568.0
2015-07-09 14:35:00,128.34,128.39,128.32,128.35,13001.0,124.634,124.6826,124.6146,124.6438,13001.0
2015-07-09 14:40:00,128.35,128.38,128.26,128.34,17394.0,124.6438,124.6729,124.5564,124.634,17394.0
2015-07-09 14:45:00,128.32,128.37,128.25,128.28,10799.0,124.6146,124.6632,124.5466,124.5758,10799.0
2015-07-09 14:50:00,128.3,128.44,128.27,128.42,14262.0,124.5952,124.7312,124.5661,124.7117,14262.0
2015-07-09 14:55:00,128.41,128.48,128.35,128.36,42719.0,124.702,124.77,124.6438,124.6535,42719.0
2015-07-09 15:00:00,128.36,128.42,128.36,128.4,38281.0,124.6535,124.7117,124.6535,124.6923,38281.0
2015-07-09 15:05:00,128.42,128.42,128.33,128.35,24372.0,124.7117,124.7117,124.6243,124.6438,24372.0
2015-07-09 15:10:00,128.35,128.4,128.28,128.39,29785.0,124.6438,124.6923,124.5758,124.6826,29785.0
2015-07-09 15:15:00,128.38,128.38,128.29,128.35,14099.0,124.6729,124.6729,124.5855,124.6438,14099.0
2015-07-09 15:20:00,128.34,128.34,128.27,128.28,12666.0,124.634,124.634,124.5661,124.5758,12666.0
2015-07-09 15:25:00,128.28,128.32,128.22,128.23,14822.0,124.5758,124.6146,124.5175,124.5272,14822.0
2015-07-09 15:30:00,128.24,128.28,128.04,128.07,12619.0,124.5369,124.5758,124.3427,124.3718,12619.0
2015-07-09 15:35:00,128.05,128.12,128.02,128.09,26420.0,124.3524,124.4204,124.3233,124.3913,26420.0
2015-07-09 15:40:00,128.08,128.18,128.02,128.08,41203.0,124.3816,124.4787,124.3233,124.3816,41203.0
2015-07-09 15:45:00,128.08,128.09,128.02,128.05,41336.0,124.3816,124.3913,124.3233,124.3524,41336.0
2015-07-09 15:50:00,128.06,128.08,127.99,127.99,53239.0,124.3621,124.3816,124.2942,124.2942,53239.0
2015-07-09 15:55:00,128.0,128.1,127.77,127.77,127898.0,124.3039,124.401,124.0805,124.0805,127898.0
2015-07-10 09:30:00,129.74,129.94,128.69,129.66,33704.0,125.9936,126.1878,124.9739,125.9159,33704.0
2015-07-10 09:35:00,129.39,129.89,129.07,129.75,52155.0,125.6537,126.1393,125.343,126.0033,52155.0
2015-07-10 09:40:00,129.77,129.77,129.41,129.41,1910.0,126.0228,126.0228,125.6731,125.6731,1910.0
2015-07-10 09:45:00,129.51,129.59,129.44,129.57,8334.0,125.7703,125.8479,125.7023,125.8285,8334.0
2015-07-10 09:50:00,129.51,129.59,129.4,129.4,7473.0,125.7703,125.8479,125.6634,125.6634,7473.0
2015-07-10 09:55:00,129.34,129.53,129.34,129.37,8936.0,125.6052,125.7897,125.6052,125.6343,8936.0
2015-07-10 10:00:00,129.34,129.63,129.34,129.61,210590.0,125.6052,125.8868,125.6052,125.8674,210590.0
2015-07-10 10:05:00,129.67,129.79,129.63,129.74,20491.0,125.9256,126.0422,125.8868,125.9936,20491.0
2015-07-10 10:10:00,129.72,129.72,129.56,129.64,21106.0,125.9742,125.9742,125.8188,125.8965,21106.0
2015-07-10 10:15:00,129.67,129.81,129.67,129.81,70835.0,125.9256,126.0616,125.9256,126.0616,70835.0
2015-07-10 10:20:00,129.82,129.86,129.75,129.81,11465.0,126.0713,126.1102,126.0033,126.0616,11465.0
2015-07-10 10:25:00,129.81,129.86,129.75,129.86,16941.0,126.0616,126.1102,126.0033,126.1102,16941.0
2015-07-10 10:30:00,129.82,130.04,129.78,129.85,25109.0,126.0713,126.285,126.0325,126.1004,25109.0
2015-07-10 10:35:00,129.85,129.89,129.66,129.7,21951.0,126.1004,126.1393,125.9159,125.9548,21951.0
2015-07-10 10:40:00,129.69,129.73,129.61,129.7,14821.0,125.9451,125.9839,125.8674,125.9548,14821.0
2015-07-10 10:45:00,129.69,129.78,129.62,129.75,8525.0,125.9451,126.0325,125.8771,126.0033,8525.0
2015-07-10 10:50:00,129.77,129.88,129.77,129.8,6787.0,126.0228,126.1296,126.0228,126.0519,6787.0
2015-07-10 10:55:00,129.76,129.92,129.76,129.83,5968.0,126.013,126.1684,126.013,126.081,5968.0
2015-07-10 11:00:00,129.83,129.96,129.81,129.81,8112.0,126.081,126.2073,126.0616,126.0616,8112.0
2015-07-10 11:05:00,129.81,129.91,129.8,129.87,5050.0,126.0616,126.1587,126.0519,126.1199,5050.0
2015-07-10 11:10:00,129.88,129.89,129.76,129.76,17124.0,126.1296,126.1393,126.013,126.013,17124.0
2015-07-10 11:15:00,129.75,129.89,129.75,129.89,8568.0,126.0033,126.1393,126.0033,126.1393,8568.0
2015-07-10 11:20:00,129.91,130.12,129.85,130.05,213350.0,126.1587,126.3626,126.1004,126.2947,213350.0
2015-07-10 11:25:00,130.04,130.17,130.04,130.08,13402.0,126.285,126.4112,126.285,126.3238,13402.0
2015-07-10 11:30:00,130.11,130.11,130.03,130.08,13671.0,126.3529,126.3529,126.2752,126.3238,13671.0
2015-07-10 11:35:00,130.08,130.11,130.04,130.04,22877.0,126.3238,126.3529,126.285,126.285,22877.0
2015-07-10 11:40:00,130.04,130.13,130.01,130.11,18385.0,126.285,126.3724,126.2558,126.3529,18385.0
2015-07-10 11:45:00,130.12,130.22,130.07,130.07,14088.0,126.3626,126.4598,126.3141,126.3141,14088.0
2015-07-10 11:50:00,130.11,130.16,130.08,130.14,10629.0,126.3529,126.4015,126.3238,126.3821,10629.0
2015-07-10 11:55:00,130.15,130.16,130.09,130.13,12246.0,126.3918,126.4015,126.3335,126.3724,12246.0
2015-07-10 12:00:00,130.14,130.17,130.1,130.16,20627.0,126.3821,126.4112,126.3432,126.4015,20627.0
2015-07-10 12:05:00,130.16,130.35,130.16,130.33,10906.0,126.4015,126.586,126.4015,126.5666,10906.0
2015-07-10 12:10:00,130.33,130.39,130.27,130.29,8741.0,126.5666,126.6248,126.5083,126.5277,8741.0
2015-07-10 12:15:00,130.31,130.48,130.31,130.42,32938.0,126.5472,126.7122,126.5472,126.654,32938.0
2015-07-10 12:20:00,130.42,130.48,130.4,130.41,25835.0,126.654,126.7122,126.6346,126.6443,25835.0
2015-07-10 12:25:00,130.4,130.48,130.38,130.47,10441.0,126.6346,126.7122,126.6151,126.7025,10441.0
2015-07-10 12:30:00,130.47,130.47,130.3,130.3,17750.0,126.7025,126.7025,126.5374,126.5374,17750.0
2015-07-10 12:35:00,130.31,130.32,130.25,130.27,7205.0,126.5472,126.5569,126.4889,126.5083,7205.0
2015-07-10 12:40:00,130.28,130.3,130.19,130.23,12516.0,126.518,126.5374,126.4306,126.4695,12516.0
2015-07-10 12:45:00,130.26,130.36,130.26,130.33,14129.0,126.4986,126.5957,126.4986,126.5666,14129.0
2015-07-10 12:50:00,130.33,130.4,130.2,130.23,28530.0,126.5666,126.6346,126.4403,126.4695,28530.0
2015-07-10 12:55:00,130.23,130.24,130.15,130.21,13255.0,126.4695,126.4792,126.3918,126.45,13255.0
2015-07-10 13:00:00,130.22,130.27,130.19,130.21,11834.0,126.4598,126.5083,126.4306,126.45,11834.0
2015-07-10 13:05:00,130.23,130.31,130.18,130.19,18546.0,126.4695,126.5472,126.4209,126.4306,18546.0
2015-07-10 13:10:00,130.19,130.19,130.1,130.13,55949.0,126.4306,126.4306,126.3432,126.3724,55949.0
2015-07-10 13:15:00,130.14,130.14,129.98,130.03,12221.0,126.3821,126.3821,126.2267,126.2752,12221.0
2015-07-10 13:20:00,130.07,130.11,130.02,130.09,17032.0,126.3141,126.3529,126.2655,126.3335,17032.0
2015-07-10 13:25:00,130.08,130.12,130.06,130.12,18525.0,126.3238,126.3626,126.3044,126.3626,18525.0
2015-07-10 13:30:00,130.1,130.19,130.1,130.14,12909.0,126.3432,126.4306,126.3432,126.3821,12909.0
2015-07-10 13:35:00,130.14,130.26,130.14,130.23,4696.0,126.3821,126.4986,126.3821,126.4695,4696.0
2015-07-10 13:40:00,130.22,130.24,130.14,130.17,15361.0,126.4598,126.4792,126.3821,126.4112,15361.0
2015-07-10 13:45:00,130.16,130.16,130.11,130.11,10646.0,126.4015,126.4015,126.3529,126.3529,10646.0
2015-07-10 13:50:00,130.12,130.19,130.07,130.17,6947.0,126.3626,126.4306,126.3141,126.4112,6947.0
2015-07-10 13:55:00,130.2,130.24,130.16,130.22,11533.0,126.4403,126.4792,126.4015,126.4598,11533.0
2015-07-10 14:00:00,130.2,130.26,130.2,130.24,10209.0,126.4403,126.4986,126.4403,126.4792,10209.0
2015-07-10 14:05:00,130.23,130.25,130.18,130.23,7956.0,126.4695,126.4889,126.4209,126.4695,7956.0
2015-07-10 14:10:00,130.21,130.37,130.2,130.29,28053.0,126.45,126.6054,126.4403,126.5277,28053.0
2015-07-10 14:15:00,130.32,130.43,130.31,130.38,8919.0,126.5569,126.6637,126.5472,126.6151,8919.0
2015-07-10 14:20:00,130.41,130.41,130.35,130.36,5401.0,126.6443,126.6443,126.586,126.5957,5401.0
2015-07-10 14:25:00,130.36,130.44,130.36,130.38,7006.0,126.5957,126.6734,126.5957,126.6151,7006.0
2015-07-10 14:30:00,130.4,130.5,130.39,130.45,8399.0,126.6346,126.7317,126.6248,126.6831,8399.0
2015-07-10 14:35:00,130.45,130.48,130.42,130.48,5388.0,126.6831,126.7122,126.654,126.7122,5388.0
2015-07-10 14:40:00,130.49,130.49,130.39,130.44,31537.0,126.722,126.722,126.6248,126.6734,31537.0
2015-07-10 14:45:00,130.47,130.48,130.41,130.43,10156.0,126.7025,126.7122,126.6443,126.6637,10156.0
2015-07-10 14:50:00,130.42,130.46,130.4,130.46,9084.0,126.654,126.6928,126.6346,126.6928,9084.0
2015-07-10 14:55:00,130.46,130.46,130.33,130.36,8675.0,126.6928,126.6928,126.5666,126.5957,8675.0
2015-07-10 15:00:00,130.38,130.42,130.35,130.38,6597.0,126.6151,126.654,126.586,126.6151,6597.0
2015-07-10 15:05:00,130.39,130.54,130.38,130.54,25055.0,126.6248,126.7705,126.6151,126.7705,25055.0
2015-07-10 15:10:00,130.54,130.81,130.54,130.78,29582.0,126.7705,127.0327,126.7705,127.0036,29582.0
2015-07-10 15:15:00,130.78,130.91,130.76,130.89,17746.0,127.0036,127.1298,126.9842,127.1104,17746.0
2015-07-10 15:20:00,130.89,130.99,130.87,130.88,16126.0,127.1104,127.2075,127.091,127.1007,16126.0
2015-07-10 15:25:00,130.86,130.88,130.75,130.75,16463.0,127.0813,127.1007,126.9745,126.9745,16463.0
2015-07-10 15:30:00,130.75,130.77,130.7,130.73,21356.0,126.9745,126.9939,126.9259,126.955,21356.0
2015-07-10 15:35:00,130.69,130.87,130.69,130.85,21200.0,126.9162,127.091,126.9162,127.0716,21200.0
2015-07-10 15:40:00,130.85,131.0,130.82,130.96,35111.0,127.0716,127.2172,127.0424,127.1784,35111.0
2015-07-10 15:45:00,130.95,130.99,130.84,130.87,38593.0,127.1687,127.2075,127.0619,127.091,38593.0
2015-07-10 15:50:00,130.86,130.93,130.86,130.9,24047.0,127.0813,127.1493,127.0813,127.1201,24047.0
2015-07-10 15:55:00,130.91,130.93,130.62,130.63,145314.0,127.1298,127.1493,126.8482,126.8579,145314.0
2015-07-13 09:30:00,131.37,131.63,130.75,131.63,21605.0,127.5765,127.829,126.9745,127.829,21605.0
2015-07-13 09:35:00,131.62,132.14,131.62,131.93,19074.0,127.8193,128.3243,127.8193,128.1204,19074.0
2015-07-13 09:40:00,131.99,132.25,131.94,132.22,11318.0,128.1786,128.4311,128.1301,128.402,11318.0
2015-07-13 09:45:00,132.24,132.47,132.23,132.43,14764.0,128.4214,128.6448,128.4117,128.6059,14764.0
2015-07-13 09:50:00,132.53,132.53,132.27,132.35,11863.0,128.7031,128.7031,128.4506,128.5283,11863.0
2015-07-13 09:55:00,132.34,132.74,132.3,132.61,20526.0,128.5185,128.907,128.4797,128.7807,20526.0
2015-07-13 10:00:00,132.65,133.11,132.62,132.94,43342.0,128.8196,129.2663,128.7905,129.1012,43342.0
2015-07-13 10:05:00,132.93,133.11,132.88,133.08,16916.0,129.0915,129.2663,129.0429,129.2372,16916.0
2015-07-13 10:10:00,133.09,133.34,132.94,133.31,27046.0,129.2469,129.4897,129.1012,129.4605,27046.0
2015-07-13 10:15:00,133.31,133.48,133.24,133.37,27390.0,129.4605,129.6256,129.3926,129.5188,27390.0
2015-07-13 10:20:00,133.39,133.39,133.24,133.25,28041.0,129.5382,129.5382,129.3926,129.4023,28041.0
2015-07-13 10:25:00,133.25,133.34,133.23,133.24,33694.0,129.4023,129.4897,129.3828,129.3926,33694.0
2015-07-13 10:30:00,133.25,133.27,133.01,133.01,22095.0,129.4023,129.4217,129.1692,129.1692,22095.0
2015-07-13 10:35:00,132.99,133.21,132.87,133.2,40953.0,129.1498,129.3634,129.0332,129.3537,40953.0
2015-07-13 10:40:00,133.18,133.31,133.12,133.31,22023.0,129.3343,129.4605,129.276,129.4605,22023.0
2015-07-13 10:45:00,133.34,133.37,133.25,133.37,7829.0,129.4897,129.5188,129.4023,129.5188,7829.0
2015-07-13 10:50:00,133.35,133.37,133.22,133.3,18663.0,129.4994,129.5188,129.3731,129.4508,18663.0
2015-07-13 10:55:00,133.29,133.31,133.24,133.25,12371.0,129.4411,129.4605,129.3926,129.4023,12371.0
2015-07-13 11:00:00,133.25,133.33,133.24,133.3,14599.0,129.4023,129.48,129.3926,129.4508,14599.0
2015-07-13 11:05:00,133.27,133.31,133.24,133.31,9292.0,129.4217,129.4605,129.3926,129.4605,9292.0
2015-07-13 11:10:00,133.32,133.34,133.17,133.21,30600.0,129.4702,129.4897,129.3246,129.3634,30600.0
2015-07-13 11:15:00,133.22,133.26,132.88,133.0,23304.0,129.3731,129.412,129.0429,129.1595,23304.0
2015-07-13 11:20:00,133.01,133.01,132.85,132.96,9614.0,129.1692,129.1692,129.0138,129.1206,9614.0
2015-07-13 11:25:00,132.97,133.14,132.94,133.13,19323.0,129.1303,129.2954,129.1012,129.2857,19323.0
2015-07-13 11:30:00,133.1,133.15,133.05,133.08,17005.0,129.2566,129.3051,129.208,129.2372,17005.0
2015-07-13 11:35:00,133.07,133.23,133.07,133.22,8526.0,129.2275,129.3828,129.2275,129.3731,8526.0
2015-07-13 11:40:00,133.24,133.24,133.08,133.1,7775.0,129.3926,129.3926,129.2372,129.2566,7775.0
2015-07-13 11:45:00,133.08,133.22,133.08,133.13,7692.0,129.2372,129.3731,129.2372,129.2857,7692.0
2015-07-13 11:50:00,133.12,133.12,133.05,133.1,7410.0,129.276,129.276,129.208,129.2566,7410.0
2015-07-13 11:55:00,133.12,133.2,133.09,133.2,4996.0,129.276,129.3537,129.2469,129.3537,4996.0
2015-07-13 12:00:00,133.2,133.21,133.06,133.07,5375.0,129.3537,129.3634,129.2177,129.2275,5375.0
2015-07-13 12:05:00,133.08,133.2,133.08,133.18,21791.0,129.2372,129.3537,129.2372,129.3343,21791.0
2015-07-13 12:10:00,133.17,133.38,133.17,133.36,17145.0,129.3246,129.5285,129.3246,129.5091,17145.0
2015-07-13 12:15:00,133.39,133.41,133.33,133.34,19924.0,129.5382,129.5576,129.48,129.4897,19924.0
2015-07-13 12:20:00,133.35,133.38,133.33,133.35,9924.0,129.4994,129.5285,129.48,129.4994,9924.0
2015-07-13 12:25:00,133.34,133.44,133.33,133.41,7042.0,129.4897,129.5868,129.48,129.5576,7042.0
2015-07-13 12:30:00,133.43,133.49,133.3,133.35,11230.0,129.5771,129.6353,129.4508,129.4994,11230.0
2015-07-13 12:35:00,133.34,133.4,133.21,133.23,7322.0,129.4897,129.5479,129.3634,129.3828,7322.0
2015-07-13 12:40:00,133.24,133.26,133.16,133.23,6350.0,129.3926,129.412,129.3149,129.3828,6350.0
2015-07-13 12:45:00,133.22,133.24,133.14,133.19,6128.0,129.3731,129.3926,129.2954,129.344,6128.0
2015-07-13 12:50:00,133.19,133.2,133.17,133.17,8596.0,129.344,129.3537,129.3246,129.3246,8596.0
2015-07-13 12:55:00,133.17,133.2,133.05,133.16,11510.0,129.3246,129.3537,129.208,129.3149,11510.0
2015-07-13 13:00:00,133.14,133.17,133.13,133.15,6532.0,129.2954,129.3246,129.2857,129.3051,6532.0
2015-07-13 13:05:00,133.16,133.25,133.16,133.24,7430.0,129.3149,129.4023,129.3149,129.3926,7430.0
2015-07-13 13:10:00,133.25,133.29,133.19,133.24,7952.0,129.4023,129.4411,129.344,129.3926,7952.0
2015-07-13 13:15:00,133.23,133.3,133.23,133.23,6184.0,129.3828,129.4508,129.3828,129.3828,6184.0
2015-07-13 13:20:00,133.23,133.3,133.22,133.28,10414.0,129.3828,129.4508,129.3731,129.4314,10414.0
2015-07-13 13:25:00,133.27,133.4,133.27,133.36,19592.0,129.4217,129.5479,129.4217,129.5091,19592.0
2015-07-13 13:30:00,133.36,133.45,133.36,133.39,17511.0,129.5091,129.5965,129.5091,129.5382,17511.0
2015-07-13 13:35:00,133.38,133.45,133.35,133.44,7475.0,129.5285,129.5965,129.4994,129.5868,7475.0
2015-07-13 13:40:00,133.43,133.46,133.4,133.46,8964.0,129.5771,129.6062,129.5479,129.6062,8964.0
2015-07-13 13:45:00,133.45,133.46,133.4,133.46,11146.0,129.5965,129.6062,129.5479,129.6062,11146.0
2015-07-13 13:50:00,133.46,133.49,133.37,133.4,12004.0,129.6062,129.6353,129.5188,129.5479,12004.0
2015-07-13 13:55:00,133.4,133.44,133.36,133.42,9346.0,129.5479,129.5868,129.5091,129.5674,9346.0
2015-07-13 14:00:00,133.43,133.49,133.43,133.47,11793.0,129.5771,129.6353,129.5771,129.6159,11793.0
2015-07-13 14:05:00,133.47,133.54,133.47,133.53,9495.0,129.6159,129.6839,129.6159,129.6742,9495.0
2015-07-13 14:10:00,133.53,133.56,133.49,133.56,11346.0,129.6742,129.7033,129.6353,129.7033,11346.0
2015-07-13 14:15:00,133.55,133.67,133.55,133.67,14891.0,129.6936,129.8101,129.6936,129.8101,14891.0
2015-07-13 14:20:00,133.65,133.72,133.65,133.72,9551.0,129.7907,129.8587,129.7907,129.8587,9551.0
2015-07-13 14:25:00,133.71,133.79,133.7,133.79,24796.0,129.849,129.9267,129.8393,129.9267,24796.0
2015-07-13 14:30:00,133.78,133.85,133.75,133.81,25618.0,129.917,129.9849,129.8878,129.9461,25618.0
2015-07-13 14:35:00,133.81,133.86,133.75,133.84,9361.0,129.9461,129.9946,129.8878,129.9752,9361.0
2015-07-13 14:40:00,133.82,133.86,133.81,133.82,9979.0,129.9558,129.9946,129.9461,129.9558,9979.0
2015-07-13 14:45:00,133.82,133.88,133.81,133.84,10743.0,129.9558,130.0141,129.9461,129.9752,10743.0
2015-07-13 14:50:00,133.83,133.85,133.77,133.85,11473.0,129.9655,129.9849,129.9072,129.9849,11473.0
2015-07-13 14:55:00,133.85,133.97,133.85,133.94,13543.0,129.9849,130.1015,129.9849,130.0723,13543.0
2015-07-13 15:00:00,133.93,133.99,133.89,133.94,11589.0,130.0626,130.1209,130.0238,130.0723,11589.0
2015-07-13 15:05:00,133.94,133.94,133.8,133.89,9507.0,130.0723,130.0723,129.9364,130.0238,9507.0
2015-07-13 15:10:00,133.89,133.91,133.85,133.87,12012.0,130.0238,130.0432,129.9849,130.0044,12012.0
2015-07-13 15:15:00,133.86,133.94,133.83,133.9,22053.0,129.9946,130.0723,129.9655,130.0335,22053.0
2015-07-13 15:20:00,133.9,134.04,133.89,134.03,23194.0,130.0335,130.1694,130.0238,130.1597,23194.0
2015-07-13 15:25:00,134.03,134.19,134.03,134.18,26386.0,130.1597,130.3151,130.1597,130.3054,26386.0
2015-07-13 15:30:00,134.17,134.32,134.16,134.31,52843.0,130.2957,130.4414,130.286,130.4317,52843.0
2015-07-13 15:35:00,134.32,134.32,134.25,134.26,24822.0,130.4414,130.4414,130.3734,130.3831,24822.0
2015-07-13 15:40:00,134.26,134.32,134.25,134.32,33796.0,130.3831,130.4414,130.3734,130.4414,33796.0
2015-07-13 15:45:00,134.3,134.38,134.3,134.31,37163.0,130.4219,130.4996,130.4219,130.4317,37163.0
2015-07-13 15:50:00,134.31,134.35,134.28,134.32,30418.0,130.4317,130.4705,130.4025,130.4414,30418.0
2015-07-13 15:55:00,134.33,134.38,134.3,134.31,116517.0,130.4511,130.4996,130.4219,130.4317,116517.0
2015-07-14 09:30:00,134.72,134.87,134.17,134.37,35389.0,130.8298,130.9755,130.2957,130.4899,35389.0
2015-07-14 09:35:00,134.49,135.0,134.49,134.85,19539.0,130.6065,131.1017,130.6065,130.9561,19539.0
2015-07-14 09:40:00,134.77,134.98,134.65,134.92,51395.0,130.8784,131.0823,130.7618,131.024,51395.0
2015-07-14 09:45:00,134.91,135.56,134.9,135.55,150548.0,131.0143,131.6456,131.0046,131.6358,150548.0
2015-07-14 09:50:00,135.53,135.75,135.4,135.41,60428.0,131.6164,131.8301,131.4902,131.4999,60428.0
2015-07-14 09:55:00,135.45,135.48,135.26,135.4,21737.0,131.5387,131.5679,131.3542,131.4902,21737.0
2015-07-14 10:00:00,135.39,135.57,135.38,135.57,25909.0,131.4805,131.6553,131.4708,131.6553,25909.0
2015-07-14 10:05:00,135.57,135.58,135.44,135.47,18104.0,131.6553,131.665,131.529,131.5582,18104.0
2015-07-14 10:10:00,135.49,135.63,135.37,135.57,32208.0,131.5776,131.7135,131.461,131.6553,32208.0
2015-07-14 10:15:00,135.6,135.7,135.55,135.69,21197.0,131.6844,131.7815,131.6358,131.7718,21197.0
2015-07-14 10:20:00,135.69,135.89,135.66,135.77,68326.0,131.7718,131.966,131.7427,131.8495,68326.0
2015-07-14 10:25:00,135.75,135.88,135.63,135.88,40266.0,131.8301,131.9563,131.7135,131.9563,40266.0
2015-07-14 10:30:00,135.88,135.98,135.77,135.91,20346.0,131.9563,132.0534,131.8495,131.9855,20346.0
2015-07-14 10:35:00,135.89,136.02,135.76,135.8,39225.0,131.966,132.0923,131.8398,131.8786,39225.0
2015-07-14 10:40:00,135.81,135.99,135.78,135.97,12372.0,131.8883,132.0631,131.8592,132.0437,12372.0
2015-07-14 10:45:00,135.99,136.06,135.95,136.02,16085.0,132.0631,132.1311,132.0243,132.0923,16085.0
2015-07-14 10:50:00,136.03,136.41,136.02,136.41,32627.0,132.102,132.471,132.0923,132.471,32627.0
2015-07-14 10:55:00,136.43,136.43,136.33,136.4,15794.0,132.4904,132.4904,132.3933,132.4613,15794.0
2015-07-14 11:00:00,136.39,136.41,136.28,136.34,11745.0,132.4516,132.471,132.3448,132.403,11745.0
2015-07-14 11:05:00,136.35,136.39,136.3,136.36,11717.0,132.4127,132.4516,132.3642,132.4225,11717.0
2015-07-14 11:10:00,136.38,136.61,136.38,136.6,13994.0,132.4419,132.6652,132.4419,132.6555,13994.0
2015-07-14 11:15:00,136.62,136.73,136.62,136.66,44243.0,132.6749,132.7818,132.6749,132.7138,44243.0
2015-07-14 11:20:00,136.67,136.77,136.63,136.69,19527.0,132.7235,132.8206,132.6847,132.7429,19527.0
2015-07-14 11:25:00,136.69,136.75,136.64,136.74,15377.0,132.7429,132.8012,132.6944,132.7915,15377.0
2015-07-14 11:30:00,136.74,136.8,136.69,136.71,11926.0,132.7915,132.8498,132.7429,132.7624,11926.0
2015-07-14 11:35:00,136.71,136.79,136.7,136.78,18928.0,132.7624,132.84,132.7526,132.8303,18928.0
2015-07-14 11:40:00,136.77,136.84,136.76,136.82,13803.0,132.8206,132.8886,132.8109,132.8692,13803.0
2015-07-14 11:45:00,136.82,136.95,136.79,136.92,17956.0,132.8692,132.9954,132.84,132.9663,17956.0
2015-07-14 11:50:00,136.93,137.02,136.87,136.92,24996.0,132.976,133.0634,132.9177,132.9663,24996.0
2015-07-14 11:55:00,136.89,136.89,136.75,136.75,10342.0,132.9372,132.9372,132.8012,132.8012,10342.0
2015-07-14 12:00:00,136.75,136.83,136.72,136.78,8161.0,132.8012,132.8789,132.7721,132.8303,8161.0
2015-07-14 12:05:00,136.77,136.83,136.74,136.79,9022.0,132.8206,132.8789,132.7915,132.84,9022.0
2015-07-14 12:10:00,136.79,136.83,136.75,136.82,7508.0,132.84,132.8789,132.8012,132.8692,7508.0
2015-07-14 12:15:00,136.79,136.85,136.79,136.84,12538.0,132.84,132.8983,132.84,132.8886,12538.0
2015-07-14 12:20:00,136.84,136.84,136.49,136.61,38294.0,132.8886,132.8886,132.5487,132.6652,38294.0
2015-07-14 12:25:00,136.6,136.61,136.5,136.5,16955.0,132.6555,132.6652,132.5584,132.5584,16955.0
2015-07-14 12:30:00,136.54,136.55,136.5,136.5,10804.0,132.5973,132.607,132.5584,132.5584,10804.0
2015-07-14 12:35:00,136.5,136.59,136.49,136.52,13332.0,132.5584,132.6458,132.5487,132.5778,13332.0
2015-07-14 12:40:00,136.51,136.55,136.49,136.5,18227.0,132.5681,132.607,132.5487,132.5584,18227.0
2015-07-14 12:45:00,136.51,136.54,136.35,136.38,26993.0,132.5681,132.5973,132.4127,132.4419,26993.0
2015-07-14 12:50:00,136.36,136.54,136.36,136.5,11453.0,132.4225,132.5973,132.4225,132.5584,11453.0
2015-07-14 12:55:00,136.5,136.69,136.5,136.56,15151.0,132.5584,132.7429,132.5584,132.6167,15151.0
2015-07-14 13:00:00,136.56,136.57,136.49,136.5,90507.0,132.6167,132.6264,132.5487,132.5584,90507.0
2015-07-14 13:05:00,136.5,136.59,136.41,136.59,96537.0,132.5584,132.6458,132.471,132.6458,96537.0
2015-07-14 13:10:00,136.58,136.71,136.58,136.71,20258.0,132.6361,132.7624,132.6361,132.7624,20258.0
2015-07-14 13:15:00,136.7,136.72,136.53,136.58,19872.0,132.7526,132.7721,132.5875,132.6361,19872.0
2015-07-14 13:20:00,136.56,136.65,136.56,136.64,5350.0,132.6167,132.7041,132.6167,132.6944,5350.0
2015-07-14 13:25:00,136.65,136.81,136.63,136.78,19784.0,132.7041,132.8595,132.6847,132.8303,19784.0
2015-07-14 13:30:00,136.82,136.82,136.67,136.75,36260.0,132.8692,132.8692,132.7235,132.8012,36260.0
2015-07-14 13:35:00,136.72,136.86,136.72,136.81,68829.0,132.7721,132.908,132.7721,132.8595,68829.0
2015-07-14 13:40:00,136.8,136.8,136.7,136.7,15520.0,132.8498,132.8498,132.7526,132.7526,15520.0
2015-07-14 13:45:00,136.7,136.78,136.7,136.78,10314.0,132.7526,132.8303,132.7526,132.8303,10314.0
2015-07-14 13:50:00,136.76,136.84,136.76,136.78,8588.0,132.8109,132.8886,132.8109,132.8303,8588.0
2015-07-14 13:55:00,136.78,136.8,136.69,136.74,18624.0,132.8303,132.8498,132.7429,132.7915,18624.0
2015-07-14 14:00:00,136.74,136.76,136.68,136.74,13939.0,132.7915,132.8109,132.7332,132.7915,13939.0
2015-07-14 14:05:00,136.75,136.79,136.69,136.75,23354.0,132.8012,132.84,132.7429,132.8012,23354.0
2015-07-14 14:10:00,136.75,136.76,136.69,136.71,18626.0,132.8012,132.8109,132.7429,132.7624,18626.0
2015-07-14 14:15:00,136.7,136.73,136.65,136.68,12029.0,132.7526,132.7818,132.7041,132.7332,12029.0
2015-07-14 14:20:00,136.7,136.7,136.58,136.59,22206.0,132.7526,132.7526,132.6361,132.6458,22206.0
2015-07-14 14:25:00,136.58,136.82,136.54,136.77,118572.0,132.6361,132.8692,132.5973,132.8206,118572.0
2015-07-14 14:30:00,136.8,136.81,136.73,136.77,18687.0,132.8498,132.8595,132.7818,132.8206,18687.0
2015-07-14 14:35:00,136.77,136.78,136.69,136.75,17223.0,132.8206,132.8303,132.7429,132.8012,17223.0
2015-07-14 14:40:00,136.77,136.78,136.72,136.78,9863.0,132.8206,132.8303,132.7721,132.8303,9863.0
2015-07-14 14:45:00,136.76,136.79,136.74,136.76,9360.0,132.8109,132.84,132.7915,132.8109,9360.0
2015-07-14 14:50:00,136.75,136.78,136.71,136.75,14010.0,132.8012,132.8303,132.7624,132.8012,14010.0
2015-07-14 14:55:00,136.76,136.76,136.73,136.75,7891.0,132.8109,132.8109,132.7818,132.8012,7891.0
2015-07-14 15:00:00,136.73,136.81,136.71,136.81,13652.0,132.7818,132.8595,132.7624,132.8595,13652.0
2015-07-14 15:05:00,136.82,136.84,136.75,136.75,10135.0,132.8692,132.8886,132.8012,132.8012,10135.0
2015-07-14 15:10:00,136.76,136.81,136.75,136.76,36367.0,132.8109,132.8595,132.8012,132.8109,36367.0
2015-07-14 15:15:00,136.75,136.81,136.68,136.77,72940.0,132.8012,132.8595,132.7332,132.8206,72940.0
2015-07-14 15:20:00,136.81,136.86,136.75,136.77,20359.0,132.8595,132.908,132.8012,132.8206,20359.0
2015-07-14 15:25:00,136.78,136.89,136.77,136.84,36406.0,132.8303,132.9372,132.8206,132.8886,36406.0
2015-07-14 15:30:00,136.83,136.89,136.73,136.74,61713.0,132.8789,132.9372,132.7818,132.7915,61713.0
2015-07-14 15:35:00,136.74,136.8,136.73,136.8,25572.0,132.7915,132.8498,132.7818,132.8498,25572.0
2015-07-14 15:40:00,136.81,136.84,136.68,136.68,47014.0,132.8595,132.8886,132.7332,132.7332,47014.0
2015-07-14 15:45:00,136.68,136.73,136.63,136.73,99396.0,132.7332,132.7818,132.6847,132.7818,99396.0
2015-07-14 15:50:00,136.75,136.76,136.64,136.66,58106.0,132.8012,132.8109,132.6944,132.7138,58106.0
2015-07-14 15:55:00,136.66,136.7,136.5,136.54,135067.0,132.7138,132.7526,132.5584,132.5973,135067.0
2015-07-15 09:30:00,137.35,137.47,136.87,137.13,47487.0,133.3839,133.5004,132.9177,133.1702,47487.0
2015-07-15 09:35:00,137.11,137.23,137.05,137.17,11290.0,133.1508,133.2673,133.0925,133.2091,11290.0
2015-07-15 09:40:00,137.13,137.29,137.1,137.25,16389.0,133.1702,133.3256,133.1411,133.2868,16389.0
2015-07-15 09:45:00,137.23,137.35,137.09,137.13,10187.0,133.2673,133.3839,133.1314,133.1702,10187.0
2015-07-15 09:50:00,137.1,137.26,137.04,137.1,17662.0,133.1411,133.2965,133.0828,133.1411,17662.0
2015-07-15 09:55:00,137.04,137.13,137.03,137.09,7954.0,133.0828,133.1702,133.0731,133.1314,7954.0
2015-07-15 10:00:00,137.07,137.11,136.97,137.04,56078.0,133.112,133.1508,133.0148,133.0828,56078.0
2015-07-15 10:05:00,137.02,137.08,136.98,137.03,13088.0,133.0634,133.1217,133.0246,133.0731,13088.0
2015-07-15 10:10:00,137.04,137.07,136.97,137.07,14182.0,133.0828,133.112,133.0148,133.112,14182.0
2015-07-15 10:15:00,137.02,137.19,137.02,137.13,13765.0,133.0634,133.2285,133.0634,133.1702,13765.0
2015-07-15 10:20:00,137.11,137.24,137.09,137.23,15286.0,133.1508,133.277,133.1314,133.2673,15286.0
2015-07-15 10:25:00,137.24,137.31,137.2,137.25,14183.0,133.277,133.345,133.2382,133.2868,14183.0
2015-07-15 10:30:00,137.23,137.3,137.17,137.23,10838.0,133.2673,133.3353,133.2091,133.2673,10838.0
2015-07-15 10:35:00,137.23,137.34,137.22,137.25,7501.0,133.2673,133.3742,133.2576,133.2868,7501.0
2015-07-15 10:40:00,137.25,137.27,137.1,137.12,9993.0,133.2868,133.3062,133.1411,133.1605,9993.0
2015-07-15 10:45:00,137.11,137.11,136.91,136.93,12735.0,133.1508,133.1508,132.9566,132.976,12735.0
2015-07-15 10:50:00,136.9,136.93,136.75,136.78,20927.0,132.9469,132.976,132.8012,132.8303,20927.0
2015-07-15 10:55:00,136.77,136.81,136.75,136.75,17278.0,132.8206,132.8595,132.8012,132.8012,17278.0
2015-07-15 11:00:00,136.72,136.76,136.67,136.69,19701.0,132.7721,132.8109,132.7235,132.7429,19701.0
2015-07-15 11:05:00,136.69,136.84,136.69,136.82,13916.0,132.7429,132.8886,132.7429,132.8692,13916.0
2015-07-15 11:10:00,136.81,136.82,136.61,136.63,15647.0,132.8595,132.8692,132.6652,132.6847,15647.0
2015-07-15 11:15:00,136.61,136.75,136.61,136.66,10928.0,132.6652,132.8012,132.6652,132.7138,10928.0
2015-07-15 11:20:00,136.65,136.65,136.55,136.55,19123.0,132.7041,132.7041,132.607,132.607,19123.0
2015-07-15 11:25:00,136.53,136.53,136.29,136.31,33441.0,132.5875,132.5875,132.3545,132.3739,33441.0
2015-07-15 11:30:00,136.3,136.35,136.29,136.29,8281.0,132.3642,132.4127,132.3545,132.3545,8281.0
2015-07-15 11:35:00,136.3,136.3,136.16,136.25,21273.0,132.3642,132.3642,132.2282,132.3156,21273.0
2015-07-15 11:40:00,136.25,136.27,135.99,136.15,27529.0,132.3156,132.3351,132.0631,132.2185,27529.0
2015-07-15 11:45:00,136.15,136.16,135.95,136.0,14890.0,132.2185,132.2282,132.0243,132.0729,14890.0
2015-07-15 11:50:00,136.02,136.07,135.95,136.04,13262.0,132.0923,132.1408,132.0243,132.1117,13262.0
2015-07-15 11:55:00,136.06,136.09,135.98,136.05,17879.0,132.1311,132.1603,132.0534,132.1214,17879.0
2015-07-15 12:00:00,136.07,136.11,136.02,136.07,6961.0,132.1408,132.1797,132.0923,132.1408,6961.0
2015-07-15 12:05:00,136.06,136.14,136.05,136.1,9912.0,132.1311,132.2088,132.1214,132.17,9912.0
2015-07-15 12:10:00,136.11,136.23,135.99,136.2,95635.0,132.1797,132.2962,132.0631,132.2671,95635.0
2015-07-15 12:15:00,136.21,136.23,135.96,136.0,35067.0,132.2768,132.2962,132.034,132.0729,35067.0
2015-07-15 12:20:00,135.98,136.08,135.98,136.0,26434.0,132.0534,132.1505,132.0534,132.0729,26434.0
2015-07-15 12:25:00,135.99,136.01,135.95,135.99,4792.0,132.0631,132.0826,132.0243,132.0631,4792.0
2015-07-15 12:30:00,135.99,136.02,135.87,135.9,11020.0,132.0631,132.0923,131.9466,131.9757,11020.0
2015-07-15 12:35:00,135.91,135.98,135.84,135.86,29258.0,131.9855,132.0534,131.9175,131.9369,29258.0
2015-07-15 12:40:00,135.86,135.89,135.78,135.85,25675.0,131.9369,131.966,131.8592,131.9272,25675.0
2015-07-15 12:45:00,135.85,135.86,135.76,135.8,30332.0,131.9272,131.9369,131.8398,131.8786,30332.0
2015-07-15 12:50:00,135.8,135.8,135.6,135.61,17624.0,131.8786,131.8786,131.6844,131.6941,17624.0
2015-07-15 12:55:00,135.61,135.61,135.37,135.41,45531.0,131.6941,131.6941,131.461,131.4999,45531.0
2015-07-15 13:00:00,135.41,135.42,135.09,135.1,65138.0,131.4999,131.5096,131.1891,131.1988,65138.0
2015-07-15 13:05:00,135.1,135.62,135.03,135.62,115818.0,131.1988,131.7038,131.1309,131.7038,115818.0
2015-07-15 13:10:00,135.64,135.78,135.35,135.41,53195.0,131.7232,131.8592,131.4416,131.4999,53195.0
2015-07-15 13:15:00,135.42,135.44,135.2,135.2,26953.0,131.5096,131.529,131.296,131.296,26953.0
2015-07-15 13:20:00,135.2,135.22,135.01,135.05,46836.0,131.296,131.3154,131.1114,131.1503,46836.0
2015-07-15 13:25:00,135.06,135.36,135.06,135.36,13031.0,131.16,131.4513,131.16,131.4513,13031.0
2015-07-15 13:30:00,135.38,135.5,135.37,135.47,15107.0,131.4708,131.5873,131.461,131.5582,15107.0
2015-07-15 13:35:00,135.46,135.51,135.38,135.4,13577.0,131.5484,131.597,131.4708,131.4902,13577.0
2015-07-15 13:40:00,135.38,135.38,135.06,135.1,19415.0,131.4708,131.4708,131.16,131.1988,19415.0
2015-07-15 13:45:00,135.1,135.23,135.06,135.15,22766.0,131.1988,131.3251,131.16,131.2474,22766.0
2015-07-15 13:50:00,135.11,135.12,135.04,135.06,7670.0,131.2086,131.2183,131.1406,131.16,7670.0
2015-07-15 13:55:00,135.07,135.21,135.07,135.2,8992.0,131.1697,131.3057,131.1697,131.296,8992.0
2015-07-15 14:00:00,135.21,135.31,135.2,135.28,9660.0,131.3057,131.4028,131.296,131.3736,9660.0
2015-07-15 14:05:00,135.3,135.33,135.24,135.29,8250.0,131.3931,131.4222,131.3348,131.3834,8250.0
2015-07-15 14:10:00,135.3,135.3,135.18,135.21,8955.0,131.3931,131.3931,131.2765,131.3057,8955.0
2015-07-15 14:15:00,135.21,135.33,135.15,135.31,29165.0,131.3057,131.4222,131.2474,131.4028,29165.0
2015-07-15 14:20:00,135.34,135.51,135.34,135.49,8506.0,131.4319,131.597,131.4319,131.5776,8506.0
2015-07-15 14:25:00,135.48,135.49,135.42,135.45,12315.0,131.5679,131.5776,131.5096,131.5387,12315.0
2015-07-15 14:30:00,135.44,135.44,135.2,135.2,9240.0,131.529,131.529,131.296,131.296,9240.0
2015-07-15 14:35:00,135.22,135.22,135.09,135.19,11813.0,131.3154,131.3154,131.1891,131.2862,11813.0
2015-07-15 14:40:00,135.22,135.3,135.09,135.14,14524.0,131.3154,131.3931,131.1891,131.2377,14524.0
2015-07-15 14:45:00,135.1,135.1,134.91,134.97,8038.0,131.1988,131.1988,131.0143,131.0726,8038.0
2015-07-15 14:50:00,134.97,134.97,134.78,134.8,21964.0,131.0726,131.0726,130.8881,130.9075,21964.0
2015-07-15 14:55:00,134.83,134.9,134.75,134.89,13245.0,130.9366,131.0046,130.8589,130.9949,13245.0
2015-07-15 15:00:00,134.91,134.93,134.79,134.89,13881.0,131.0143,131.0338,130.8978,130.9949,13881.0
2015-07-15 15:05:00,134.91,135.01,134.89,135.0,17456.0,131.0143,131.1114,130.9949,131.1017,17456.0
2015-07-15 15:10:00,134.98,135.08,134.92,134.98,21253.0,131.0823,131.1794,131.024,131.0823,21253.0
2015-07-15 15:15:00,134.99,135.14,134.99,135.12,14380.0,131.092,131.2377,131.092,131.2183,14380.0
2015-07-15 15:20:00,135.13,135.16,135.0,135.04,22418.0,131.228,131.2571,131.1017,131.1406,22418.0
2015-07-15 15:25:00,135.03,135.16,135.0,135.13,37858.0,131.1309,131.2571,131.1017,131.228,37858.0
2015-07-15 15:30:00,135.14,135.39,135.14,135.37,34158.0,131.2377,131.4805,131.2377,131.461,34158.0
2015-07-15 15:35:00,135.37,135.56,135.33,135.45,26148.0,131.461,131.6456,131.4222,131.5387,26148.0
2015-07-15 15:40:00,135.44,135.45,135.24,135.39,32663.0,131.529,131.5387,131.3348,131.4805,32663.0
2015-07-15 15:45:00,135.38,135.39,135.08,135.15,29548.0,131.4708,131.4805,131.1794,131.2474,29548.0
2015-07-15 15:50:00,135.15,135.25,135.14,135.24,40904.0,131.2474,131.3445,131.2377,131.3348,40904.0
2015-07-15 15:55:00,135.23,135.29,135.13,135.26,74039.0,131.3251,131.3834,131.228,131.3542,74039.0
2015-07-16 09:30:00,135.79,136.66,135.79,136.4,31727.0,131.8689,132.7138,131.8689,132.4613,31727.0
2015-07-16 09:35:00,136.26,136.46,135.75,135.91,20529.0,132.3253,132.5196,131.8301,131.9855,20529.0
2015-07-16 09:40:00,135.91,136.55,135.86,136.4,19565.0,131.9855,132.607,131.9369,132.4613,19565.0
2015-07-16 09:45:00,136.41,136.46,136.0,136.06,38182.0,132.471,132.5196,132.0729,132.1311,38182.0
2015-07-16 09:50:00,136.05,136.24,135.86,135.94,32603.0,132.1214,132.3059,131.9369,132.0146,32603.0
2015-07-16 09:55:00,135.96,136.25,135.91,136.25,20700.0,132.034,132.3156,131.9855,132.3156,20700.0
2015-07-16 10:00:00,136.25,136.32,136.15,136.17,24535.0,132.3156,132.3836,132.2185,132.2379,24535.0
2015-07-16 10:05:00,136.16,136.32,135.92,135.97,27588.0,132.2282,132.3836,131.9952,132.0437,27588.0
2015-07-16 10:10:00,135.97,136.0,135.73,135.74,25316.0,132.0437,132.0729,131.8106,131.8204,25316.0
2015-07-16 10:15:00,135.74,135.96,135.74,135.96,19934.0,131.8204,132.034,131.8204,132.034,19934.0
2015-07-16 10:20:00,135.95,135.98,135.89,135.94,24023.0,132.0243,132.0534,131.966,132.0146,24023.0
2015-07-16 10:25:00,135.96,136.07,135.95,136.02,11951.0,132.034,132.1408,132.0243,132.0923,11951.0
2015-07-16 10:30:00,136.03,136.13,135.98,136.03,9120.0,132.102,132.1991,132.0534,132.102,9120.0
2015-07-16 10:35:00,136.05,136.05,135.94,135.97,11701.0,132.1214,132.1214,132.0146,132.0437,11701.0
2015-07-16 10:40:00,135.98,136.03,135.93,135.98,10247.0,132.0534,132.102,132.0049,132.0534,10247.0
2015-07-16 10:45:00,136.0,136.0,135.85,135.92,23243.0,132.0729,132.0729,131.9272,131.9952,23243.0
2015-07-16 10:50:00,135.92,135.92,135.78,135.78,9394.0,131.9952,131.9952,131.8592,131.8592,9394.0
2015-07-16 10:55:00,135.81,135.96,135.81,135.9,14503.0,131.8883,132.034,131.8883,131.9757,14503.0
2015-07-16 11:00:00,135.91,136.08,135.83,136.0,12726.0,131.9855,132.1505,131.9078,132.0729,12726.0
2015-07-16 11:05:00,136.0,136.04,135.9,135.91,13188.0,132.0729,132.1117,131.9757,131.9855,13188.0
2015-07-16 11:10:00,135.91,135.92,135.82,135.85,16621.0,131.9855,131.9952,131.8981,131.9272,16621.0
2015-07-16 11:15:00,135.89,135.89,135.76,135.8,7224.0,131.966,131.966,131.8398,131.8786,7224.0
2015-07-16 11:20:00,135.78,135.84,135.71,135.75,6385.0,131.8592,131.9175,131.7912,131.8301,6385.0
2015-07-16 11:25:00,135.77,135.92,135.77,135.82,15002.0,131.8495,131.9952,131.8495,131.8981,15002.0
2015-07-16 11:30:00,135.87,135.93,135.85,135.9,7158.0,131.9466,132.0049,131.9272,131.9757,7158.0
2015-07-16 11:35:00,135.9,136.0,135.89,136.0,13409.0,131.9757,132.0729,131.966,132.0729,13409.0
2015-07-16 11:40:00,136.03,136.18,136.02,136.18,10951.0,132.102,132.2477,132.0923,132.2477,10951.0
2015-07-16 11:45:00,136.18,136.26,136.16,136.22,9181.0,132.2477,132.3253,132.2282,132.2865,9181.0
2015-07-16 11:50:00,136.26,136.27,136.09,136.11,12166.0,132.3253,132.3351,132.1603,132.1797,12166.0
2015-07-16 11:55:00,136.1,136.19,136.08,136.18,8100.0,132.17,132.2574,132.1505,132.2477,8100.0
2015-07-16 12:00:00,136.2,136.27,136.18,136.24,7750.0,132.2671,132.3351,132.2477,132.3059,7750.0
2015-07-16 12:05:00,136.25,136.32,136.23,136.28,11851.0,132.3156,132.3836,132.2962,132.3448,11851.0
2015-07-16 12:10:00,136.29,136.39,136.28,136.39,6801.0,132.3545,132.4516,132.3448,132.4516,6801.0
2015-07-16 12:15:00,136.37,136.41,136.32,136.36,13571.0,132.4322,132.471,132.3836,132.4225,13571.0
2015-07-16 12:20:00,136.36,136.54,136.36,136.44,20146.0,132.4225,132.5973,132.4225,132.5001,20146.0
2015-07-16 12:25:00,136.46,136.53,136.45,136.48,15822.0,132.5196,132.5875,132.5099,132.539,15822.0
2015-07-16 12:30:00,136.51,136.52,136.38,136.47,18271.0,132.5681,132.5778,132.4419,132.5293,18271.0
2015-07-16 12:35:00,136.47,136.53,136.46,136.52,10828.0,132.5293,132.5875,132.5196,132.5778,10828.0
2015-07-16 12:40:00,136.52,136.57,136.48,136.48,6925.0,132.5778,132.6264,132.539,132.539,6925.0
2015-07-16 12:45:00,136.51,136.56,136.49,136.53,8795.0,132.5681,132.6167,132.5487,132.5875,8795.0
2015-07-16 12:50:00,136.55,136.55,136.4,136.45,11055.0,132.607,132.607,132.4613,132.5099,11055.0
2015-07-16 12:55:00,136.47,136.5,136.39,136.44,5050.0,132.5293,132.5584,132.4516,132.5001,5050.0
2015-07-16 13:00:00,136.45,136.48,136.35,136.4,9882.0,132.5099,132.539,132.4127,132.4613,9882.0
2015-07-16 13:05:00,136.41,136.46,136.38,136.38,7051.0,132.471,132.5196,132.4419,132.4419,7051.0
2015-07-16 13:10:00,136.37,136.4,136.3,136.34,11976.0,132.4322,132.4613,132.3642,132.403,11976.0
2015-07-16 13:15:00,136.34,136.37,136.22,136.24,8140.0,132.403,132.4322,132.2865,132.3059,8140.0
2015-07-16 13:20:00,136.24,136.37,136.16,136.36,8826.0,132.3059,132.4322,132.2282,132.4225,8826.0
2015-07-16 13:25:00,136.34,136.44,136.34,136.41,9350.0,132.403,132.5001,132.403,132.471,9350.0
2015-07-16 13:30:00,136.39,136.42,136.31,136.38,10511.0,132.4516,132.4807,132.3739,132.4419,10511.0
2015-07-16 13:35:00,136.38,136.43,136.35,136.4,9563.0,132.4419,132.4904,132.4127,132.4613,9563.0
2015-07-16 13:40:00,136.41,136.43,136.22,136.27,11992.0,132.471,132.4904,132.2865,132.3351,11992.0
2015-07-16 13:45:00,136.27,136.27,136.23,136.23,7020.0,132.3351,132.3351,132.2962,132.2962,7020.0
2015-07-16 13:50:00,136.24,136.24,136.17,136.21,10468.0,132.3059,132.3059,132.2379,132.2768,10468.0
2015-07-16 13:55:00,136.22,136.23,136.1,136.16,19410.0,132.2865,132.2962,132.17,132.2282,19410.0
2015-07-16 14:00:00,136.16,136.2,136.09,136.14,13800.0,132.2282,132.2671,132.1603,132.2088,13800.0
2015-07-16 14:05:00,136.14,136.17,136.13,136.15,15033.0,132.2088,132.2379,132.1991,132.2185,15033.0
2015-07-16 14:10:00,136.15,136.15,136.08,136.09,14627.0,132.2185,132.2185,132.1505,132.1603,14627.0
2015-07-16 14:15:00,136.1,136.15,136.08,136.14,10054.0,132.17,132.2185,132.1505,132.2088,10054.0
2015-07-16 14:20:00,136.15,136.22,136.15,136.2,3988.0,132.2185,132.2865,132.2185,132.2671,3988.0
2015-07-16 14:25:00,136.23,136.29,136.23,136.28,3116.0,132.2962,132.3545,132.2962,132.3448,3116.0
2015-07-16 14:30:00,136.28,136.47,136.27,136.46,15259.0,132.3448,132.5293,132.3351,132.5196,15259.0
2015-07-16 14:35:00,136.47,136.54,136.43,136.53,8925.0,132.5293,132.5973,132.4904,132.5875,8925.0
2015-07-16 14:40:00,136.5,136.7,136.5,136.69,19007.0,132.5584,132.7526,132.5584,132.7429,19007.0
2015-07-16 14:45:00,136.68,136.68,136.44,136.49,13254.0,132.7332,132.7332,132.5001,132.5487,13254.0
2015-07-16 14:50:00,136.5,136.57,136.5,136.56,25697.0,132.5584,132.6264,132.5584,132.6167,25697.0
2015-07-16 14:55:00,136.56,136.65,136.56,136.65,10369.0,132.6167,132.7041,132.6167,132.7041,10369.0
2015-07-16 15:00:00,136.65,136.66,136.55,136.6,18181.0,132.7041,132.7138,132.607,132.6555,18181.0
2015-07-16 15:05:00,136.59,136.59,136.49,136.5,8271.0,132.6458,132.6458,132.5487,132.5584,8271.0
2015-07-16 15:10:00,136.49,136.61,136.46,136.56,11186.0,132.5487,132.6652,132.5196,132.6167,11186.0
2015-07-16 15:15:00,136.55,136.64,136.55,136.59,14830.0,132.607,132.6944,132.607,132.6458,14830.0
2015-07-16 15:20:00,136.6,136.6,136.53,136.56,8996.0,132.6555,132.6555,132.5875,132.6167,8996.0
2015-07-16 15:25:00,136.54,136.61,136.51,136.57,20957.0,132.5973,132.6652,132.5681,132.6264,20957.0
2015-07-16 15:30:00,136.57,136.67,136.56,136.66,16702.0,132.6264,132.7235,132.6167,132.7138,16702.0
2015-07-16 15:35:00,136.67,136.72,136.67,136.68,19190.0,132.7235,132.7721,132.7235,132.7332,19190.0
2015-07-16 15:40:00,136.69,136.76,136.66,136.67,15556.0,132.7429,132.8109,132.7138,132.7235,15556.0
2015-07-16 15:45:00,136.66,136.75,136.66,136.69,13497.0,132.7138,132.8012,132.7138,132.7429,13497.0
2015-07-16 15:50:00,136.68,136.73,136.64,136.64,24125.0,132.7332,132.7818,132.6944,132.6944,24125.0
2015-07-16 15:55:00,136.64,136.75,136.63,136.7,33707.0,132.6944,132.8012,132.6847,132.7526,33707.0
2015-07-17 09:30:00,136.26,136.78,135.86,135.86,96534.0,132.3253,132.8303,131.9369,131.9369,96534.0
2015-07-17 09:35:00,135.77,135.87,135.05,135.12,48803.0,131.8495,131.9466,131.1503,131.2183,48803.0
2015-07-17 09:40:00,135.13,135.48,135.07,135.37,17966.0,131.228,131.5679,131.1697,131.461,17966.0
2015-07-17 09:45:00,135.38,135.43,135.25,135.33,18078.0,131.4708,131.5193,131.3445,131.4222,18078.0
2015-07-17 09:50:00,135.36,135.62,135.32,135.44,30547.0,131.4513,131.7038,131.4125,131.529,30547.0
2015-07-17 09:55:00,135.41,135.44,135.29,135.31,20689.0,131.4999,131.529,131.3834,131.4028,20689.0
2015-07-17 10:00:00,135.31,135.43,135.25,135.33,28869.0,131.4028,131.5193,131.3445,131.4222,28869.0
2015-07-17 10:05:00,135.31,135.39,135.24,135.27,22490.0,131.4028,131.4805,131.3348,131.3639,22490.0
2015-07-17 10:10:00,135.27,135.36,135.25,135.28,24312.0,131.3639,131.4513,131.3445,131.3736,24312.0
2015-07-17 10:15:00,135.28,135.59,135.26,135.5,16388.0,131.3736,131.6747,131.3542,131.5873,16388.0
2015-07-17 10:20:00,135.49,135.65,135.43,135.57,9362.0,131.5776,131.733,131.5193,131.6553,9362.0
2015-07-17 10:25:00,135.57,135.6,135.37,135.44,13953.0,131.6553,131.6844,131.461,131.529,13953.0
2015-07-17 10:30:00,135.44,135.44,135.3,135.33,16414.0,131.529,131.529,131.3931,131.4222,16414.0
2015-07-17 10:35:00,135.32,135.38,135.24,135.27,57209.0,131.4125,131.4708,131.3348,131.3639,57209.0
2015-07-17 10:40:00,135.27,135.32,135.18,135.18,12230.0,131.3639,131.4125,131.2765,131.2765,12230.0
2015-07-17 10:45:00,135.15,135.3,135.1,135.29,41254.0,131.2474,131.3931,131.1988,131.3834,41254.0
2015-07-17 10:50:00,135.29,135.3,135.11,135.17,8868.0,131.3834,131.3931,131.2086,131.2668,8868.0
2015-07-17 10:55:00,135.2,135.32,135.2,135.27,10262.0,131.296,131.4125,131.296,131.3639,10262.0
2015-07-17 11:00:00,135.27,135.33,135.25,135.29,8286.0,131.3639,131.4222,131.3445,131.3834,8286.0
2015-07-17 11:05:00,135.27,135.4,135.25,135.33,14345.0,131.3639,131.4902,131.3445,131.4222,14345.0
2015-07-17 11:10:00,135.33,135.36,135.32,135.33,7854.0,131.4222,131.4513,131.4125,131.4222,7854.0
2015-07-17 11:15:00,135.3,135.4,135.26,135.4,8335.0,131.3931,131.4902,131.3542,131.4902,8335.0
2015-07-17 11:20:00,135.4,135.54,135.4,135.5,11655.0,131.4902,131.6261,131.4902,131.5873,11655.0
2015-07-17 11:25:00,135.52,135.52,135.44,135.45,6769.0,131.6067,131.6067,131.529,131.5387,6769.0
2015-07-17 11:30:00,135.43,135.55,135.43,135.53,8820.0,131.5193,131.6358,131.5193,131.6164,8820.0
2015-07-17 11:35:00,135.53,135.55,135.43,135.49,8751.0,131.6164,131.6358,131.5193,131.5776,8751.0
2015-07-17 11:40:00,135.49,135.53,135.46,135.5,7857.0,131.5776,131.6164,131.5484,131.5873,7857.0
2015-07-17 11:45:00,135.47,135.48,135.42,135.42,8587.0,131.5582,131.5679,131.5096,131.5096,8587.0
2015-07-17 11:50:00,135.42,135.47,135.42,135.46,7000.0,131.5096,131.5582,131.5096,131.5484,7000.0
2015-07-17 11:55:00,135.45,135.45,135.35,135.36,5939.0,131.5387,131.5387,131.4416,131.4513,5939.0
2015-07-17 12:00:00,135.36,135.42,135.36,135.36,7707.0,131.4513,131.5096,131.4513,131.4513,7707.0
2015-07-17 12:05:00,135.33,135.33,135.26,135.27,5332.0,131.4222,131.4222,131.3542,131.3639,5332.0
2015-07-17 12:10:00,135.26,135.3,135.25,135.27,5363.0,131.3542,131.3931,131.3445,131.3639,5363.0
2015-07-17 12:15:00,135.27,135.28,135.24,135.26,6391.0,131.3639,131.3736,131.3348,131.3542,6391.0
2015-07-17 12:20:00,135.25,135.32,135.25,135.32,11335.0,131.3445,131.4125,131.3445,131.4125,11335.0
2015-07-17 12:25:00,135.33,135.36,135.32,135.34,4469.0,131.4222,131.4513,131.4125,131.4319,4469.0
2015-07-17 12:30:00,135.31,135.34,135.29,135.31,4687.0,131.4028,131.4319,131.3834,131.4028,4687.0
2015-07-17 12:35:00,135.32,135.34,135.29,135.34,5431.0,131.4125,131.4319,131.3834,131.4319,5431.0
2015-07-17 12:40:00,135.35,135.35,135.29,135.29,4900.0,131.4416,131.4416,131.3834,131.3834,4900.0
2015-07-17 12:45:00,135.29,135.35,135.26,135.3,10741.0,131.3834,131.4416,131.3542,131.3931,10741.0
2015-07-17 12:50:00,135.29,135.36,135.28,135.35,6822.0,131.3834,131.4513,131.3736,131.4416,6822.0
2015-07-17 12:55:00,135.33,135.36,135.3,135.36,6601.0,131.4222,131.4513,131.3931,131.4513,6601.0
2015-07-17 13:00:00,135.36,135.38,135.34,135.37,5238.0,131.4513,131.4708,131.4319,131.461,5238.0
2015-07-17 13:05:00,135.38,135.44,135.34,135.44,8148.0,131.4708,131.529,131.4319,131.529,8148.0
2015-07-17 13:10:00,135.45,135.48,135.45,135.45,6363.0,131.5387,131.5679,131.5387,131.5387,6363.0
2015-07-17 13:15:00,135.45,135.47,135.41,135.45,7770.0,131.5387,131.5582,131.4999,131.5387,7770.0
2015-07-17 13:20:00,135.45,135.52,135.45,135.52,7098.0,131.5387,131.6067,131.5387,131.6067,7098.0
2015-07-17 13:25:00,135.49,135.51,135.44,135.49,8990.0,131.5776,131.597,131.529,131.5776,8990.0
2015-07-17 13:30:00,135.5,135.53,135.42,135.44,9686.0,131.5873,131.6164,131.5096,131.529,9686.0
2015-07-17 13:35:00,135.44,135.51,135.44,135.45,11675.0,131.529,131.597,131.529,131.5387,11675.0
2015-07-17 13:40:00,135.43,135.49,135.41,135.48,4698.0,131.5193,131.5776,131.4999,131.5679,4698.0
2015-07-17 13:45:00,135.47,135.49,135.44,135.46,10769.0,131.5582,131.5776,131.529,131.5484,10769.0
2015-07-17 13:50:00,135.48,135.48,135.43,135.47,6426.0,131.5679,131.5679,131.5193,131.5582,6426.0
2015-07-17 13:55:00,135.45,135.53,135.44,135.5,11470.0,131.5387,131.6164,131.529,131.5873,11470.0
2015-07-17 14:00:00,135.53,135.55,135.49,135.5,14855.0,131.6164,131.6358,131.5776,131.5873,14855.0
2015-07-17 14:05:00,135.5,135.6,135.48,135.6,9118.0,131.5873,131.6844,131.5679,131.6844,9118.0
2015-07-17 14:10:00,135.6,135.66,135.6,135.64,13896.0,131.6844,131.7427,131.6844,131.7232,13896.0
2015-07-17 14:15:00,135.63,135.68,135.61,135.68,11860.0,131.7135,131.7621,131.6941,131.7621,11860.0
2015-07-17 14:20:00,135.69,135.69,135.64,135.69,9183.0,131.7718,131.7718,131.7232,131.7718,9183.0
2015-07-17 14:25:00,135.7,135.7,135.63,135.65,9331.0,131.7815,131.7815,131.7135,131.733,9331.0
2015-07-17 14:30:00,135.65,135.65,135.54,135.58,14504.0,131.733,131.733,131.6261,131.665,14504.0
2015-07-17 14:35:00,135.61,135.66,135.6,135.63,12690.0,131.6941,131.7427,131.6844,131.7135,12690.0
2015-07-17 14:40:00,135.62,135.67,135.52,135.53,15338.0,131.7038,131.7524,131.6067,131.6164,15338.0
2015-07-17 14:45:00,135.55,135.57,135.51,135.52,10413.0,131.6358,131.6553,131.597,131.6067,10413.0
2015-07-17 14:50:00,135.5,135.52,135.44,135.46,16932.0,131.5873,131.6067,131.529,131.5484,16932.0
2015-07-17 14:55:00,135.46,135.46,135.39,135.45,9471.0,131.5484,131.5484,131.4805,131.5387,9471.0
2015-07-17 15:00:00,135.44,135.44,135.35,135.35,11533.0,131.529,131.529,131.4416,131.4416,11533.0
2015-07-17 15:05:00,135.35,135.36,135.3,135.36,12633.0,131.4416,131.4513,131.3931,131.4513,12633.0
2015-07-17 15:10:00,135.35,135.36,135.27,135.32,14766.0,131.4416,131.4513,131.3639,131.4125,14766.0
2015-07-17 15:15:00,135.32,135.34,135.3,135.33,11496.0,131.4125,131.4319,131.3931,131.4222,11496.0
2015-07-17 15:20:00,135.33,135.39,135.32,135.39,16414.0,131.4222,131.4805,131.4125,131.4805,16414.0
2015-07-17 15:25:00,135.39,135.5,135.36,135.49,18237.0,131.4805,131.5873,131.4513,131.5776,18237.0
2015-07-17 15:30:00,135.49,135.55,135.45,135.54,17350.0,131.5776,131.6358,131.5387,131.6261,17350.0
2015-07-17 15:35:00,135.54,135.59,135.54,135.58,21991.0,131.6261,131.6747,131.6261,131.665,21991.0
2015-07-17 15:40:00,135.57,135.6,135.55,135.58,29111.0,131.6553,131.6844,131.6358,131.665,29111.0
2015-07-17 15:45:00,135.58,135.67,135.58,135.67,30126.0,131.665,131.7524,131.665,131.7524,30126.0
2015-07-17 15:50:00,135.68,135.74,135.66,135.74,32250.0,131.7621,131.8204,131.7427,131.8204,32250.0
2015-07-17 15:55:00,135.74,135.78,135.66,135.73,65016.0,131.8204,131.8592,131.7427,131.8106,65016.0
2015-07-20 09:30:00,135.82,136.19,135.66,135.67,32993.0,131.8981,132.2574,131.7427,131.7524,32993.0
2015-07-20 09:35:00,135.63,135.76,135.42,135.75,5198.0,131.7135,131.8398,131.5096,131.8301,5198.0
2015-07-20 09:40:00,135.78,135.87,135.58,135.85,12397.0,131.8592,131.9466,131.665,131.9272,12397.0
2015-07-20 09:45:00,135.78,135.83,135.67,135.75,5039.0,131.8592,131.9078,131.7524,131.8301,5039.0
2015-07-20 09:50:00,135.83,136.07,135.83,136.04,15926.0,131.9078,132.1408,131.9078,132.1117,15926.0
2015-07-20 09:55:00,136.0,136.09,135.75,135.75,11400.0,132.0729,132.1603,131.8301,131.8301,11400.0
2015-07-20 10:00:00,135.75,135.83,135.58,135.83,7646.0,131.8301,131.9078,131.665,131.9078,7646.0
2015-07-20 10:05:00,135.79,135.89,135.71,135.8,8307.0,131.8689,131.966,131.7912,131.8786,8307.0
2015-07-20 10:10:00,135.8,135.92,135.76,135.78,8610.0,131.8786,131.9952,131.8398,131.8592,8610.0
2015-07-20 10:15:00,135.77,135.89,135.71,135.76,5851.0,131.8495,131.966,131.7912,131.8398,5851.0
2015-07-20 10:20:00,135.76,135.81,135.6,135.63,14737.0,131.8398,131.8883,131.6844,131.7135,14737.0
2015-07-20 10:25:00,135.63,135.69,135.57,135.62,9026.0,131.7135,131.7718,131.6553,131.7038,9026.0
2015-07-20 10:30:00,135.61,135.67,135.55,135.67,4608.0,131.6941,131.7524,131.6358,131.7524,4608.0
2015-07-20 10:35:00,135.63,135.72,135.57,135.71,6683.0,131.7135,131.8009,131.6553,131.7912,6683.0
2015-07-20 10:40:00,135.75,135.75,135.61,135.62,4800.0,131.8301,131.8301,131.6941,131.7038,4800.0
2015-07-20 10:45:00,135.62,135.74,135.62,135.72,8678.0,131.7038,131.8204,131.7038,131.8009,8678.0
2015-07-20 10:50:00,135.73,135.76,135.61,135.74,14411.0,131.8106,131.8398,131.6941,131.8204,14411.0
2015-07-20 10:55:00,135.75,135.94,135.71,135.92,8491.0,131.8301,132.0146,131.7912,131.9952,8491.0
2015-07-20 11:00:00,135.93,136.08,135.92,136.01,9564.0,132.0049,132.1505,131.9952,132.0826,9564.0
2015-07-20 11:05:00,136.03,136.06,135.92,135.93,6375.0,132.102,132.1311,131.9952,132.0049,6375.0
2015-07-20 11:10:00,135.96,136.0,135.94,136.0,5538.0,132.034,132.0729,132.0146,132.0729,5538.0
2015-07-20 11:15:00,135.99,136.03,135.96,135.97,5834.0,132.0631,132.102,132.034,132.0437,5834.0
2015-07-20 11:20:00,135.92,136.07,135.91,136.04,6850.0,131.9952,132.1408,131.9855,132.1117,6850.0
2015-07-20 11:25:00,136.08,136.14,135.98,135.98,7716.0,132.1505,132.2088,132.0534,132.0534,7716.0
2015-07-20 11:30:00,136.0,136.02,135.95,135.96,6653.0,132.0729,132.0923,132.0243,132.034,6653.0
2015-07-20 11:35:00,135.93,136.05,135.93,136.05,4825.0,132.0049,132.1214,132.0049,132.1214,4825.0
2015-07-20 11:40:00,136.03,136.12,136.03,136.12,4446.0,132.102,132.1894,132.102,132.1894,4446.0
2015-07-20 11:45:00,136.11,136.19,136.03,136.03,8022.0,132.1797,132.2574,132.102,132.102,8022.0
2015-07-20 11:50:00,136.06,136.06,135.91,135.91,9346.0,132.1311,132.1311,131.9855,131.9855,9346.0
2015-07-20 11:55:00,135.92,136.01,135.91,135.95,4900.0,131.9952,132.0826,131.9855,132.0243,4900.0
2015-07-20 12:00:00,135.95,136.02,135.94,136.0,6264.0,132.0243,132.0923,132.0146,132.0729,6264.0
2015-07-20 12:05:00,135.99,136.01,135.95,135.97,3318.0,132.0631,132.0826,132.0243,132.0437,3318.0
2015-07-20 12:10:00,135.98,136.04,135.95,136.03,11037.0,132.0534,132.1117,132.0243,132.102,11037.0
2015-07-20 12:15:00,136.05,136.07,136.01,136.01,3950.0,132.1214,132.1408,132.0826,132.0826,3950.0
2015-07-20 12:20:00,136.05,136.09,136.0,136.03,6659.0,132.1214,132.1603,132.0729,132.102,6659.0
2015-07-20 12:25:00,136.03,136.11,136.0,136.09,7034.0,132.102,132.1797,132.0729,132.1603,7034.0
2015-07-20 12:30:00,136.12,136.27,136.1,136.27,8283.0,132.1894,132.3351,132.17,132.3351,8283.0
2015-07-20 12:35:00,136.26,136.27,136.22,136.24,3906.0,132.3253,132.3351,132.2865,132.3059,3906.0
2015-07-20 12:40:00,136.24,136.33,136.19,136.3,5487.0,132.3059,132.3933,132.2574,132.3642,5487.0
2015-07-20 12:45:00,136.3,136.36,136.28,136.28,3800.0,132.3642,132.4225,132.3448,132.3448,3800.0
2015-07-20 12:50:00,136.29,136.36,136.29,136.31,6102.0,132.3545,132.4225,132.3545,132.3739,6102.0
2015-07-20 12:55:00,136.33,136.41,136.3,136.33,6684.0,132.3933,132.471,132.3642,132.3933,6684.0
2015-07-20 13:00:00,136.34,136.39,136.32,136.38,7251.0,132.403,132.4516,132.3836,132.4419,7251.0
2015-07-20 13:05:00,136.4,136.44,136.36,136.4,15469.0,132.4613,132.5001,132.4225,132.4613,15469.0
2015-07-20 13:10:00,136.38,136.42,136.36,136.36,4500.0,132.4419,132.4807,132.4225,132.4225,4500.0
2015-07-20 13:15:00,136.36,136.41,136.35,136.36,9132.0,132.4225,132.471,132.4127,132.4225,9132.0
2015-07-20 13:20:00,136.37,136.4,136.35,136.4,7301.0,132.4322,132.4613,132.4127,132.4613,7301.0
2015-07-20 13:25:00,136.4,136.45,136.39,136.44,7563.0,132.4613,132.5099,132.4516,132.5001,7563.0
2015-07-20 13:30:00,136.44,136.49,136.39,136.42,7504.0,132.5001,132.5487,132.4516,132.4807,7504.0
2015-07-20 13:35:00,136.42,136.44,136.33,136.34,81641.0,132.4807,132.5001,132.3933,132.403,81641.0
2015-07-20 13:40:00,136.34,136.34,136.2,136.23,36322.0,132.403,132.403,132.2671,132.2962,36322.0
2015-07-20 13:45:00,136.25,136.25,136.05,136.11,11650.0,132.3156,132.3156,132.1214,132.1797,11650.0
2015-07-20 13:50:00,136.1,136.15,136.09,136.09,3400.0,132.17,132.2185,132.1603,132.1603,3400.0
2015-07-20 13:55:00,136.08,136.08,135.95,135.95,7742.0,132.1505,132.1505,132.0243,132.0243,7742.0
2015-07-20 14:00:00,135.96,136.0,135.93,135.99,12897.0,132.034,132.0729,132.0049,132.0631,12897.0
2015-07-20 14:05:00,135.99,136.09,135.98,136.08,8614.0,132.0631,132.1603,132.0534,132.1505,8614.0
2015-07-20 14:10:00,136.08,136.1,136.04,136.09,4601.0,132.1505,132.17,132.1117,132.1603,4601.0
2015-07-20 14:15:00,136.08,136.12,136.04,136.07,4583.0,132.1505,132.1894,132.1117,132.1408,4583.0
2015-07-20 14:20:00,136.07,136.19,136.06,136.17,3842.0,132.1408,132.2574,132.1311,132.2379,3842.0
2015-07-20 14:25:00,136.16,136.27,136.16,136.25,6108.0,132.2282,132.3351,132.2282,132.3156,6108.0
2015-07-20 14:30:00,136.24,136.33,136.23,136.33,6470.0,132.3059,132.3933,132.2962,132.3933,6470.0
2015-07-20 14:35:00,136.34,136.37,136.21,136.21,5519.0,132.403,132.4322,132.2768,132.2768,5519.0
2015-07-20 14:40:00,136.21,136.25,136.2,136.21,6313.0,132.2768,132.3156,132.2671,132.2768,6313.0
2015-07-20 14:45:00,136.22,136.23,136.17,136.2,7065.0,132.2865,132.2962,132.2379,132.2671,7065.0
2015-07-20 14:50:00,136.19,136.24,136.16,136.22,5780.0,132.2574,132.3059,132.2282,132.2865,5780.0
2015-07-20 14:55:00,136.24,136.24,136.17,136.2,10900.0,132.3059,132.3059,132.2379,132.2671,10900.0
2015-07-20 15:00:00,136.21,136.25,136.19,136.25,5843.0,132.2768,132.3156,132.2574,132.3156,5843.0
2015-07-20 15:05:00,136.24,136.33,136.17,136.33,9829.0,132.3059,132.3933,132.2379,132.3933,9829.0
2015-07-20 15:10:00,136.33,136.4,136.33,136.36,10225.0,132.3933,132.4613,132.3933,132.4225,10225.0
2015-07-20 15:15:00,136.35,136.35,136.24,136.25,9534.0,132.4127,132.4127,132.3059,132.3156,9534.0
2015-07-20 15:20:00,136.26,136.26,136.18,136.24,10237.0,132.3253,132.3253,132.2477,132.3059,10237.0
2015-07-20 15:25:00,136.25,136.26,136.13,136.14,19538.0,132.3156,132.3253,132.1991,132.2088,19538.0
2015-07-20 15:30:00,136.13,136.22,136.1,136.21,16614.0,132.1991,132.2865,132.17,132.2768,16614.0
2015-07-20 15:35:00,136.21,136.23,136.12,136.13,19851.0,132.2768,132.2962,132.1894,132.1991,19851.0
2015-07-20 15:40:00,136.14,136.14,136.02,136.04,20112.0,132.2088,132.2088,132.0923,132.1117,20112.0
2015-07-20 15:45:00,136.04,136.13,136.04,136.04,32056.0,132.1117,132.1991,132.1117,132.1117,32056.0
2015-07-20 15:50:00,136.05,136.11,136.04,136.08,27422.0,132.1214,132.1797,132.1117,132.1505,27422.0
2015-07-20 15:55:00,136.09,136.22,136.08,136.15,58139.0,132.1603,132.2865,132.1505,132.2185,58139.0
2015-07-21 09:30:00,136.34,136.5,136.02,136.44,27891.0,132.403,132.5584,132.0923,132.5001,27891.0
2015-07-21 09:35:00,136.33,137.04,136.33,136.89,60784.0,132.3933,133.0828,132.3933,132.9372,60784.0
2015-07-21 09:40:00,136.97,136.98,136.6,136.67,13797.0,133.0148,133.0246,132.6555,132.7235,13797.0
2015-07-21 09:45:00,136.71,136.71,136.5,136.59,108689.0,132.7624,132.7624,132.5584,132.6458,108689.0
2015-07-21 09:50:00,136.61,136.64,136.21,136.21,16263.0,132.6652,132.6944,132.2768,132.2768,16263.0
2015-07-21 09:55:00,136.22,136.35,136.17,136.25,16049.0,132.2865,132.4127,132.2379,132.3156,16049.0
2015-07-21 10:00:00,136.3,136.4,136.2,136.34,17163.0,132.3642,132.4613,132.2671,132.403,17163.0
2015-07-21 10:05:00,136.34,136.35,136.14,136.16,35187.0,132.403,132.4127,132.2088,132.2282,35187.0
2015-07-21 10:10:00,136.17,136.17,136.08,136.14,7973.0,132.2379,132.2379,132.1505,132.2088,7973.0
2015-07-21 10:15:00,136.17,136.17,135.98,136.0,27192.0,132.2379,132.2379,132.0534,132.0729,27192.0
2015-07-21 10:20:00,135.98,136.0,135.8,135.8,10550.0,132.0534,132.0729,131.8786,131.8786,10550.0
2015-07-21 10:25:00,135.84,136.1,135.83,136.1,21749.0,131.9175,132.17,131.9078,132.17,21749.0
2015-07-21 10:30:00,136.09,136.15,136.08,136.14,17886.0,132.1603,132.2185,132.1505,132.2088,17886.0
2015-07-21 10:35:00,136.13,136.15,136.09,136.12,36178.0,132.1991,132.2185,132.1603,132.1894,36178.0
2015-07-21 10:40:00,136.14,136.16,136.12,136.14,17125.0,132.2088,132.2282,132.1894,132.2088,17125.0
2015-07-21 10:45:00,136.15,136.21,136.03,136.03,17913.0,132.2185,132.2768,132.102,132.102,17913.0
2015-07-21 10:50:00,136.03,136.06,135.82,135.93,10391.0,132.102,132.1311,131.8981,132.0049,10391.0
2015-07-21 10:55:00,135.93,136.13,135.93,136.1,28559.0,132.0049,132.1991,132.0049,132.17,28559.0
2015-07-21 11:00:00,136.13,136.22,136.1,136.22,21207.0,132.1991,132.2865,132.17,132.2865,21207.0
2015-07-21 11:05:00,136.23,136.34,136.15,136.21,18301.0,132.2962,132.403,132.2185,132.2768,18301.0
2015-07-21 11:10:00,136.23,136.25,135.97,135.97,13084.0,132.2962,132.3156,132.0437,132.0437,13084.0
2015-07-21 11:15:00,135.97,136.03,135.87,135.98,11124.0,132.0437,132.102,131.9466,132.0534,11124.0
2015-07-21 11:20:00,135.95,136.03,135.93,135.98,11440.0,132.0243,132.102,132.0049,132.0534,11440.0
2015-07-21 11:25:00,136.01,136.08,136.0,136.05,7050.0,132.0826,132.1505,132.0729,132.1214,7050.0
2015-07-21 11:30:00,136.07,136.1,135.98,136.1,8898.0,132.1408,132.17,132.0534,132.17,8898.0
2015-07-21 11:35:00,136.11,136.13,135.94,135.95,10952.0,132.1797,132.1991,132.0146,132.0243,10952.0
2015-07-21 11:40:00,135.95,136.02,135.9,135.94,7222.0,132.0243,132.0923,131.9757,132.0146,7222.0
2015-07-21 11:45:00,135.95,136.01,135.88,135.94,8074.0,132.0243,132.0826,131.9563,132.0146,8074.0
2015-07-21 11:50:00,135.94,136.12,135.9,136.12,9098.0,132.0146,132.1894,131.9757,132.1894,9098.0
2015-07-21 11:55:00,136.09,136.12,136.0,136.1,12772.0,132.1603,132.1894,132.0729,132.17,12772.0
2015-07-21 12:00:00,136.09,136.1,136.03,136.1,7009.0,132.1603,132.17,132.102,132.17,7009.0
2015-07-21 12:05:00,136.1,136.14,136.06,136.08,9208.0,132.17,132.2088,132.1311,132.1505,9208.0
2015-07-21 12:10:00,136.06,136.08,135.92,135.92,6700.0,132.1311,132.1505,131.9952,131.9952,6700.0
2015-07-21 12:15:00,135.94,135.97,135.88,135.93,5100.0,132.0146,132.0437,131.9563,132.0049,5100.0
2015-07-21 12:20:00,135.9,135.93,135.86,135.93,6341.0,131.9757,132.0049,131.9369,132.0049,6341.0
2015-07-21 12:25:00,135.93,136.12,135.92,136.09,7435.0,132.0049,132.1894,131.9952,132.1603,7435.0
2015-07-21 12:30:00,136.11,136.24,136.1,136.16,10947.0,132.1797,132.3059,132.17,132.2282,10947.0
2015-07-21 12:35:00,136.15,136.22,136.1,136.13,4989.0,132.2185,132.2865,132.17,132.1991,4989.0
2015-07-21 12:40:00,136.14,136.17,136.1,136.12,9391.0,132.2088,132.2379,132.17,132.1894,9391.0
2015-07-21 12:45:00,136.13,136.14,135.93,135.93,10600.0,132.1991,132.2088,132.0049,132.0049,10600.0
2015-07-21 12:50:00,135.95,135.97,135.85,135.89,4295.0,132.0243,132.0437,131.9272,131.966,4295.0
2015-07-21 12:55:00,135.89,136.02,135.85,136.02,7550.0,131.966,132.0923,131.9272,132.0923,7550.0
2015-07-21 13:00:00,136.01,136.02,135.89,135.92,10756.0,132.0826,132.0923,131.966,131.9952,10756.0
2015-07-21 13:05:00,135.92,135.94,135.83,135.88,8825.0,131.9952,132.0146,131.9078,131.9563,8825.0
2015-07-21 13:10:00,135.88,135.89,135.75,135.79,10525.0,131.9563,131.966,131.8301,131.8689,10525.0
2015-07-21 13:15:00,135.83,135.85,135.78,135.82,11368.0,131.9078,131.9272,131.8592,131.8981,11368.0
2015-07-21 13:20:00,135.81,135.82,135.74,135.77,9648.0,131.8883,131.8981,131.8204,131.8495,9648.0
2015-07-21 13:25:00,135.78,135.82,135.76,135.81,9869.0,131.8592,131.8981,131.8398,131.8883,9869.0
2015-07-21 13:30:00,135.83,135.84,135.74,135.76,17936.0,131.9078,131.9175,131.8204,131.8398,17936.0
2015-07-21 13:35:00,135.74,135.8,135.74,135.74,14050.0,131.8204,131.8786,131.8204,131.8204,14050.0
2015-07-21 13:40:00,135.75,135.79,135.71,135.78,10743.0,131.8301,131.8689,131.7912,131.8592,10743.0
2015-07-21 13:45:00,135.78,135.81,135.77,135.8,9400.0,131.8592,131.8883,131.8495,131.8786,9400.0
2015-07-21 13:50:00,135.8,135.8,135.77,135.78,5543.0,131.8786,131.8786,131.8495,131.8592,5543.0
2015-07-21 13:55:00,135.8,135.9,135.8,135.9,14391.0,131.8786,131.9757,131.8786,131.9757,14391.0
2015-07-21 14:00:00,135.89,135.9,135.75,135.84,12446.0,131.966,131.9757,131.8301,131.9175,12446.0
2015-07-21 14:05:00,135.85,135.95,135.85,135.95,11520.0,131.9272,132.0243,131.9272,132.0243,11520.0
2015-07-21 14:10:00,135.94,135.95,135.87,135.92,13323.0,132.0146,132.0243,131.9466,131.9952,13323.0
2015-07-21 14:15:00,135.93,136.1,135.93,136.1,4840.0,132.0049,132.17,132.0049,132.17,4840.0
2015-07-21 14:20:00,136.1,136.23,136.1,136.23,14025.0,132.17,132.2962,132.17,132.2962,14025.0
2015-07-21 14:25:00,136.25,136.34,136.23,136.34,7955.0,132.3156,132.403,132.2962,132.403,7955.0
2015-07-21 14:30:00,136.34,136.36,136.19,136.29,13789.0,132.403,132.4225,132.2574,132.3545,13789.0
2015-07-21 14:35:00,136.33,136.45,136.32,136.45,7800.0,132.3933,132.5099,132.3836,132.5099,7800.0
2015-07-21 14:40:00,136.48,136.5,136.47,136.5,37504.0,132.539,132.5584,132.5293,132.5584,37504.0
2015-07-21 14:45:00,136.5,136.5,136.42,136.42,28433.0,132.5584,132.5584,132.4807,132.4807,28433.0
2015-07-21 14:50:00,136.42,136.44,136.32,136.39,29027.0,132.4807,132.5001,132.3836,132.4516,29027.0
2015-07-21 14:55:00,136.4,136.48,136.39,136.47,20313.0,132.4613,132.539,132.4516,132.5293,20313.0
2015-07-21 15:00:00,136.46,136.52,136.42,136.42,57503.0,132.5196,132.5778,132.4807,132.4807,57503.0
2015-07-21 15:05:00,136.41,136.51,136.37,136.4,20356.0,132.471,132.5681,132.4322,132.4613,20356.0
2015-07-21 15:10:00,136.4,136.44,136.33,136.41,19600.0,132.4613,132.5001,132.3933,132.471,19600.0
2015-07-21 15:15:00,136.4,136.42,136.24,136.35,26159.0,132.4613,132.4807,132.3059,132.4127,26159.0
2015-07-21 15:20:00,136.36,136.42,136.34,136.36,16498.0,132.4225,132.4807,132.403,132.4225,16498.0
2015-07-21 15:25:00,136.36,136.41,136.24,136.4,16027.0,132.4225,132.471,132.3059,132.4613,16027.0
2015-07-21 15:30:00,136.41,136.49,136.39,136.47,34666.0,132.471,132.5487,132.4516,132.5293,34666.0
2015-07-21 15:35:00,136.46,136.5,136.3,136.48,22898.0,132.5196,132.5584,132.3642,132.539,22898.0
2015-07-21 15:40:00,136.47,136.52,136.37,136.45,30492.0,132.5293,132.5778,132.4322,132.5099,30492.0
2015-07-21 15:45:00,136.45,136.51,136.43,136.5,63600.0,132.5099,132.5681,132.4904,132.5584,63600.0
2015-07-21 15:50:00,136.5,136.51,136.44,136.44,64230.0,132.5584,132.5681,132.5001,132.5001,64230.0
2015-07-21 15:55:00,136.44,136.5,136.39,136.43,98280.0,132.5001,132.5584,132.4516,132.4904,98280.0
2015-07-22 09:30:00,140.22,141.25,138.08,140.84,250714.0,136.171,137.1713,134.0928,136.7731,250714.0
2015-07-22 09:35:00,140.44,141.19,140.34,141.01,135956.0,136.3846,137.113,136.2875,136.9382,135956.0
2015-07-22 09:40:00,141.01,141.13,140.38,141.02,143838.0,136.9382,137.0547,136.3264,136.9479,143838.0
2015-07-22 09:45:00,140.95,141.02,140.45,140.62,75524.0,136.8799,136.9479,136.3944,136.5594,75524.0
2015-07-22 09:50:00,140.67,140.7,139.5,139.69,46302.0,136.608,136.6371,135.4718,135.6563,46302.0
2015-07-22 09:55:00,139.71,140.07,139.64,140.03,108954.0,135.6757,136.0253,135.6077,135.9865,108954.0
2015-07-22 10:00:00,140.0,140.07,139.76,140.0,44965.0,135.9573,136.0253,135.7243,135.9573,44965.0
2015-07-22 10:05:00,140.02,140.03,139.77,139.93,48902.0,135.9768,135.9865,135.734,135.8894,48902.0
2015-07-22 10:10:00,139.93,140.1,139.87,140.0,43490.0,135.8894,136.0545,135.8311,135.9573,43490.0
2015-07-22 10:15:00,140.0,140.03,139.39,139.67,59274.0,135.9573,135.9865,135.365,135.6369,59274.0
2015-07-22 10:20:00,139.67,140.01,139.67,139.85,32356.0,135.6369,135.9671,135.6369,135.8117,32356.0
2015-07-22 10:25:00,139.84,139.92,139.8,139.85,33305.0,135.802,135.8797,135.7631,135.8117,33305.0
2015-07-22 10:30:00,139.85,139.85,139.57,139.74,26983.0,135.8117,135.8117,135.5398,135.7049,26983.0
2015-07-22 10:35:00,139.77,139.88,139.72,139.72,33578.0,135.734,135.8408,135.6854,135.6854,33578.0
2015-07-22 10:40:00,139.72,140.0,139.7,139.82,28082.0,135.6854,135.9573,135.666,135.7825,28082.0
2015-07-22 10:45:00,139.8,140.0,139.8,139.85,22591.0,135.7631,135.9573,135.7631,135.8117,22591.0
2015-07-22 10:50:00,139.85,140.0,139.85,139.94,20949.0,135.8117,135.9573,135.8117,135.8991,20949.0
2015-07-22 10:55:00,139.93,140.04,139.83,140.02,117787.0,135.8894,135.9962,135.7923,135.9768,117787.0
2015-07-22 11:00:00,140.02,140.03,139.49,139.52,39100.0,135.9768,135.9865,135.4621,135.4912,39100.0
2015-07-22 11:05:00,139.55,139.55,139.04,139.13,60549.0,135.5203,135.5203,135.0251,135.1125,60549.0
2015-07-22 11:10:00,139.1,139.34,139.01,139.07,35847.0,135.0833,135.3164,134.9959,135.0542,35847.0
2015-07-22 11:15:00,139.04,139.07,138.74,138.92,44150.0,135.0251,135.0542,134.7337,134.9085,44150.0
2015-07-22 11:20:00,138.89,138.95,138.62,138.65,26052.0,134.8794,134.9377,134.6172,134.6463,26052.0
2015-07-22 11:25:00,138.65,138.71,138.54,138.69,49812.0,134.6463,134.7046,134.5395,134.6852,49812.0
2015-07-22 11:30:00,138.69,138.98,138.68,138.87,72529.0,134.6852,134.9668,134.6755,134.86,72529.0
2015-07-22 11:35:00,138.85,138.89,138.65,138.82,29846.0,134.8406,134.8794,134.6463,134.8114,29846.0
2015-07-22 11:40:00,138.82,139.01,138.82,138.99,41540.0,134.8114,134.9959,134.8114,134.9765,41540.0
2015-07-22 11:45:00,139.07,139.6,139.05,139.53,24916.0,135.0542,135.5689,135.0348,135.5009,24916.0
2015-07-22 11:50:00,139.52,139.58,139.28,139.55,18065.0,135.4912,135.5495,135.2581,135.5203,18065.0
2015-07-22 11:55:00,139.6,139.93,139.57,139.93,15140.0,135.5689,135.8894,135.5398,135.8894,15140.0
2015-07-22 12:00:00,139.93,139.96,139.79,139.94,13370.0,135.8894,135.9185,135.7534,135.8991,13370.0
2015-07-22 12:05:00,139.96,139.98,139.64,139.8,54280.0,135.9185,135.9379,135.6077,135.7631,54280.0
2015-07-22 12:10:00,139.85,140.32,139.79,139.95,28462.0,135.8117,136.2681,135.7534,135.9088,28462.0
2015-07-22 12:15:00,139.96,140.01,139.7,139.92,17625.0,135.9185,135.9671,135.666,135.8797,17625.0
2015-07-22 12:20:00,139.94,140.11,139.9,139.98,32606.0,135.8991,136.0642,135.8602,135.9379,32606.0
2015-07-22 12:25:00,139.96,140.23,139.8,140.15,14700.0,135.9185,136.1807,135.7631,136.103,14700.0
2015-07-22 12:30:00,140.15,140.27,140.09,140.18,18420.0,136.103,136.2196,136.0447,136.1322,18420.0
2015-07-22 12:35:00,140.15,140.3,140.0,140.0,26697.0,136.103,136.2487,135.9573,135.9573,26697.0
2015-07-22 12:40:00,140.03,140.1,139.86,140.01,45507.0,135.9865,136.0545,135.8214,135.9671,45507.0
2015-07-22 12:45:00,140.03,140.3,139.96,140.12,29644.0,135.9865,136.2487,135.9185,136.0739,29644.0
2015-07-22 12:50:00,140.1,140.13,139.95,140.11,28982.0,136.0545,136.0836,135.9088,136.0642,28982.0
2015-07-22 12:55:00,140.13,140.23,140.1,140.22,18876.0,136.0836,136.1807,136.0545,136.171,18876.0
2015-07-22 13:00:00,140.26,140.27,140.09,140.17,13656.0,136.2098,136.2196,136.0447,136.1224,13656.0
2015-07-22 13:05:00,140.16,140.43,140.16,140.41,24381.0,136.1127,136.3749,136.1127,136.3555,24381.0
2015-07-22 13:10:00,140.45,140.46,140.16,140.18,12100.0,136.3944,136.4041,136.1127,136.1322,12100.0
2015-07-22 13:15:00,140.16,140.34,140.01,140.1,15127.0,136.1127,136.2875,135.9671,136.0545,15127.0
2015-07-22 13:20:00,140.12,140.16,139.85,140.05,11925.0,136.0739,136.1127,135.8117,136.0059,11925.0
2015-07-22 13:25:00,140.08,140.08,139.92,139.92,9014.0,136.035,136.035,135.8797,135.8797,9014.0
2015-07-22 13:30:00,139.96,140.05,139.95,139.95,17723.0,135.9185,136.0059,135.9088,135.9088,17723.0
2015-07-22 13:35:00,139.94,140.05,139.87,139.91,14629.0,135.8991,136.0059,135.8311,135.8699,14629.0
2015-07-22 13:40:00,139.91,140.19,139.9,139.97,11283.0,135.8699,136.1419,135.8602,135.9282,11283.0
2015-07-22 13:45:00,140.04,140.06,139.91,140.03,17312.0,135.9962,136.0156,135.8699,135.9865,17312.0
2015-07-22 13:50:00,140.04,140.2,140.02,140.11,12143.0,135.9962,136.1516,135.9768,136.0642,12143.0
2015-07-22 13:55:00,140.11,140.18,140.0,140.15,11579.0,136.0642,136.1322,135.9573,136.103,11579.0
2015-07-22 14:00:00,140.17,140.17,140.02,140.03,12877.0,136.1224,136.1224,135.9768,135.9865,12877.0
2015-07-22 14:05:00,140.07,140.22,140.03,140.06,17654.0,136.0253,136.171,135.9865,136.0156,17654.0
2015-07-22 14:10:00,140.06,140.1,139.98,140.1,27775.0,136.0156,136.0545,135.9379,136.0545,27775.0
2015-07-22 14:15:00,140.12,140.14,140.04,140.05,13831.0,136.0739,136.0933,135.9962,136.0059,13831.0
2015-07-22 14:20:00,140.05,140.21,139.98,140.16,23235.0,136.0059,136.1613,135.9379,136.1127,23235.0
2015-07-22 14:25:00,140.17,140.17,140.08,140.11,15537.0,136.1224,136.1224,136.035,136.0642,15537.0
2015-07-22 14:30:00,140.1,140.13,139.89,140.12,20874.0,136.0545,136.0836,135.8505,136.0739,20874.0
2015-07-22 14:35:00,140.12,140.22,140.08,140.21,15654.0,136.0739,136.171,136.035,136.1613,15654.0
2015-07-22 14:40:00,140.2,140.21,140.03,140.04,20948.0,136.1516,136.1613,135.9865,135.9962,20948.0
2015-07-22 14:45:00,140.04,140.06,139.63,139.7,17242.0,135.9962,136.0156,135.598,135.666,17242.0
2015-07-22 14:50:00,139.71,139.93,139.7,139.93,13125.0,135.6757,135.8894,135.666,135.8894,13125.0
2015-07-22 14:55:00,139.93,140.09,139.89,140.08,26442.0,135.8894,136.0447,135.8505,136.035,26442.0
2015-07-22 15:00:00,140.07,140.13,139.94,140.0,36896.0,136.0253,136.0836,135.8991,135.9573,36896.0
2015-07-22 15:05:00,139.99,140.01,139.78,139.97,30272.0,135.9476,135.9671,135.7437,135.9282,30272.0
2015-07-22 15:10:00,139.97,139.97,139.59,139.66,23821.0,135.9282,135.9282,135.5592,135.6272,23821.0
2015-07-22 15:15:00,139.66,139.67,139.36,139.59,35259.0,135.6272,135.6369,135.3358,135.5592,35259.0
2015-07-22 15:20:00,139.6,139.86,139.59,139.71,30853.0,135.5689,135.8214,135.5592,135.6757,30853.0
2015-07-22 15:25:00,139.73,139.86,139.64,139.66,34830.0,135.6951,135.8214,135.6077,135.6272,34830.0
2015-07-22 15:30:00,139.67,139.8,139.57,139.8,35853.0,135.6369,135.7631,135.5398,135.7631,35853.0
2015-07-22 15:35:00,139.8,139.8,139.65,139.72,31954.0,135.7631,135.7631,135.6175,135.6854,31954.0
2015-07-22 15:40:00,139.7,139.78,139.65,139.76,38725.0,135.666,135.7437,135.6175,135.7243,38725.0
2015-07-22 15:45:00,139.75,139.87,139.73,139.83,53297.0,135.7146,135.8311,135.6951,135.7923,53297.0
2015-07-22 15:50:00,139.84,139.86,139.71,139.79,60193.0,135.802,135.8214,135.6757,135.7534,60193.0
2015-07-22 15:55:00,139.79,140.11,139.78,140.01,113619.0,135.7534,136.0642,135.7437,135.9671,113619.0
2015-07-23 09:30:00,140.5,140.51,140.01,140.41,89776.0,136.4429,136.4526,135.9671,136.3555,89776.0
2015-07-23 09:35:00,140.38,140.38,139.55,139.7,43881.0,136.3264,136.3264,135.5203,135.666,43881.0
2015-07-23 09:40:00,139.69,140.13,139.67,140.02,17972.0,135.6563,136.0836,135.6369,135.9768,17972.0
2015-07-23 09:45:00,139.99,140.33,139.98,140.27,16437.0,135.9476,136.2778,135.9379,136.2196,16437.0
2015-07-23 09:50:00,140.28,140.53,140.24,140.5,34038.0,136.2293,136.472,136.1904,136.4429,34038.0
2015-07-23 09:55:00,140.5,140.51,140.34,140.49,12061.0,136.4429,136.4526,136.2875,136.4332,12061.0
2015-07-23 10:00:00,140.5,140.5,140.28,140.28,15100.0,136.4429,136.4429,136.2293,136.2293,15100.0
2015-07-23 10:05:00,140.26,140.42,140.1,140.15,20538.0,136.2098,136.3652,136.0545,136.103,20538.0
2015-07-23 10:10:00,140.2,140.5,140.18,140.44,23095.0,136.1516,136.4429,136.1322,136.3846,23095.0
2015-07-23 10:15:00,140.46,140.5,140.28,140.4,31703.0,136.4041,136.4429,136.2293,136.3458,31703.0
2015-07-23 10:20:00,140.43,140.5,140.4,140.47,12441.0,136.3749,136.4429,136.3458,136.4138,12441.0
2015-07-23 10:25:00,140.5,140.5,140.39,140.49,16005.0,136.4429,136.4429,136.3361,136.4332,16005.0
2015-07-23 10:30:00,140.49,140.51,140.21,140.29,83645.0,136.4332,136.4526,136.1613,136.239,83645.0
2015-07-23 10:35:00,140.25,140.38,140.22,140.35,12827.0,136.2001,136.3264,136.171,136.2972,12827.0
2015-07-23 10:40:00,140.34,140.43,140.3,140.34,14774.0,136.2875,136.3749,136.2487,136.2875,14774.0
2015-07-23 10:45:00,140.34,140.36,140.23,140.28,13089.0,136.2875,136.307,136.1807,136.2293,13089.0
2015-07-23 10:50:00,140.28,140.5,140.28,140.41,12670.0,136.2293,136.4429,136.2293,136.3555,12670.0
2015-07-23 10:55:00,140.42,140.5,140.42,140.48,8605.0,136.3652,136.4429,136.3652,136.4235,8605.0
2015-07-23 11:00:00,140.5,140.51,140.46,140.48,22019.0,136.4429,136.4526,136.4041,136.4235,22019.0
2015-07-23 11:05:00,140.48,140.48,140.35,140.44,11294.0,136.4235,136.4235,136.2972,136.3846,11294.0
2015-07-23 11:10:00,140.44,140.5,140.38,140.5,7724.0,136.3846,136.4429,136.3264,136.4429,7724.0
2015-07-23 11:15:00,140.5,140.51,140.39,140.45,16011.0,136.4429,136.4526,136.3361,136.3944,16011.0
2015-07-23 11:20:00,140.44,140.52,140.43,140.47,17096.0,136.3846,136.4623,136.3749,136.4138,17096.0
2015-07-23 11:25:00,140.49,140.49,140.3,140.32,12734.0,136.4332,136.4332,136.2487,136.2681,12734.0
2015-07-23 11:30:00,140.31,140.4,140.3,140.33,8155.0,136.2584,136.3458,136.2487,136.2778,8155.0
2015-07-23 11:35:00,140.32,140.32,140.1,140.19,15640.0,136.2681,136.2681,136.0545,136.1419,15640.0
2015-07-23 11:40:00,140.18,140.2,140.1,140.1,14311.0,136.1322,136.1516,136.0545,136.0545,14311.0
2015-07-23 11:45:00,140.09,140.14,140.09,140.12,7555.0,136.0447,136.0933,136.0447,136.0739,7555.0
2015-07-23 11:50:00,140.12,140.15,140.05,140.06,9991.0,136.0739,136.103,136.0059,136.0156,9991.0
2015-07-23 11:55:00,140.08,140.23,140.06,140.17,24094.0,136.035,136.1807,136.0156,136.1224,24094.0
2015-07-23 12:00:00,140.15,140.18,140.02,140.09,13543.0,136.103,136.1322,135.9768,136.0447,13543.0
2015-07-23 12:05:00,140.06,140.21,140.04,140.19,19452.0,136.0156,136.1613,135.9962,136.1419,19452.0
2015-07-23 12:10:00,140.19,140.19,140.06,140.15,9352.0,136.1419,136.1419,136.0156,136.103,9352.0
2015-07-23 12:15:00,140.14,140.17,140.09,140.15,19378.0,136.0933,136.1224,136.0447,136.103,19378.0
2015-07-23 12:20:00,140.13,140.26,140.12,140.2,14555.0,136.0836,136.2098,136.0739,136.1516,14555.0
2015-07-23 12:25:00,140.21,140.24,140.15,140.21,5163.0,136.1613,136.1904,136.103,136.1613,5163.0
2015-07-23 12:30:00,140.21,140.21,140.09,140.17,4913.0,136.1613,136.1613,136.0447,136.1224,4913.0
2015-07-23 12:35:00,140.18,140.22,140.12,140.2,5027.0,136.1322,136.171,136.0739,136.1516,5027.0
2015-07-23 12:40:00,140.22,140.28,140.19,140.24,11507.0,136.171,136.2293,136.1419,136.1904,11507.0
2015-07-23 12:45:00,140.25,140.25,140.14,140.2,5301.0,136.2001,136.2001,136.0933,136.1516,5301.0
2015-07-23 12:50:00,140.19,140.25,140.17,140.25,7149.0,136.1419,136.2001,136.1224,136.2001,7149.0
2015-07-23 12:55:00,140.24,140.28,140.19,140.24,6434.0,136.1904,136.2293,136.1419,136.1904,6434.0
2015-07-23 13:00:00,140.24,140.32,140.2,140.31,6328.0,136.1904,136.2681,136.1516,136.2584,6328.0
2015-07-23 13:05:00,140.33,140.35,140.22,140.3,4483.0,136.2778,136.2972,136.171,136.2487,4483.0
2015-07-23 13:10:00,140.3,140.3,140.22,140.25,3150.0,136.2487,136.2487,136.171,136.2001,3150.0
2015-07-23 13:15:00,140.25,140.29,140.21,140.25,9415.0,136.2001,136.239,136.1613,136.2001,9415.0
2015-07-23 13:20:00,140.27,140.27,140.2,140.23,4726.0,136.2196,136.2196,136.1516,136.1807,4726.0
2015-07-23 13:25:00,140.23,140.3,140.17,140.3,8537.0,136.1807,136.2487,136.1224,136.2487,8537.0
2015-07-23 13:30:00,140.28,140.43,140.24,140.25,9982.0,136.2293,136.3749,136.1904,136.2001,9982.0
2015-07-23 13:35:00,140.26,140.26,140.17,140.23,6600.0,136.2098,136.2098,136.1224,136.1807,6600.0
2015-07-23 13:40:00,140.23,140.25,140.17,140.22,3586.0,136.1807,136.2001,136.1224,136.171,3586.0
2015-07-23 13:45:00,140.25,140.3,140.2,140.29,3677.0,136.2001,136.2487,136.1516,136.239,3677.0
2015-07-23 13:50:00,140.29,140.4,140.25,140.4,6454.0,136.239,136.3458,136.2001,136.3458,6454.0
2015-07-23 13:55:00,140.44,140.44,140.38,140.42,5554.0,136.3846,136.3846,136.3264,136.3652,5554.0
2015-07-23 14:00:00,140.44,140.49,140.39,140.47,11063.0,136.3846,136.4332,136.3361,136.4138,11063.0
2015-07-23 14:05:00,140.45,140.48,140.36,140.46,6875.0,136.3944,136.4235,136.307,136.4041,6875.0
2015-07-23 14:10:00,140.48,140.48,140.39,140.47,4483.0,136.4235,136.4235,136.3361,136.4138,4483.0
2015-07-23 14:15:00,140.45,140.5,140.43,140.49,9273.0,136.3944,136.4429,136.3749,136.4332,9273.0
2015-07-23 14:20:00,140.47,140.49,140.43,140.49,8897.0,136.4138,136.4332,136.3749,136.4332,8897.0
2015-07-23 14:25:00,140.49,140.52,140.38,140.52,8878.0,136.4332,136.4623,136.3264,136.4623,8878.0
2015-07-23 14:30:00,140.49,140.5,140.43,140.46,7772.0,136.4332,136.4429,136.3749,136.4041,7772.0
2015-07-23 14:35:00,140.47,140.61,140.46,140.48,45653.0,136.4138,136.5497,136.4041,136.4235,45653.0
2015-07-23 14:40:00,140.49,140.54,140.45,140.45,8800.0,136.4332,136.4818,136.3944,136.3944,8800.0
2015-07-23 14:45:00,140.45,140.47,140.37,140.38,5471.0,136.3944,136.4138,136.3167,136.3264,5471.0
2015-07-23 14:50:00,140.38,140.41,140.14,140.21,11530.0,136.3264,136.3555,136.0933,136.1613,11530.0
2015-07-23 14:55:00,140.19,140.32,140.19,140.25,13974.0,136.1419,136.2681,136.1419,136.2001,13974.0
2015-07-23 15:00:00,140.25,140.35,140.23,140.34,28458.0,136.2001,136.2972,136.1807,136.2875,28458.0
2015-07-23 15:05:00,140.35,140.39,140.32,140.38,18241.0,136.2972,136.3361,136.2681,136.3264,18241.0
2015-07-23 15:10:00,140.37,140.41,140.33,140.35,30791.0,136.3167,136.3555,136.2778,136.2972,30791.0
2015-07-23 15:15:00,140.35,140.49,140.3,140.37,16314.0,136.2972,136.4332,136.2487,136.3167,16314.0
2015-07-23 15:20:00,140.36,140.47,140.31,140.44,12696.0,136.307,136.4138,136.2584,136.3846,12696.0
2015-07-23 15:25:00,140.45,140.57,140.45,140.51,39678.0,136.3944,136.5109,136.3944,136.4526,39678.0
2015-07-23 15:30:00,140.49,140.67,140.43,140.63,59372.0,136.4332,136.608,136.3749,136.5692,59372.0
2015-07-23 15:35:00,140.63,140.8,140.63,140.8,33728.0,136.5692,136.7342,136.5692,136.7342,33728.0
2015-07-23 15:40:00,140.8,140.94,140.68,140.68,60097.0,136.7342,136.8702,136.6177,136.6177,60097.0
2015-07-23 15:45:00,140.67,140.79,140.45,140.79,66471.0,136.608,136.7245,136.3944,136.7245,66471.0
2015-07-23 15:50:00,140.78,140.78,140.47,140.49,63785.0,136.7148,136.7148,136.4138,136.4332,63785.0
2015-07-23 15:55:00,140.48,140.6,140.4,140.6,78921.0,136.4235,136.54,136.3458,136.54,78921.0
2015-07-24 09:30:00,139.64,140.72,139.54,140.54,34014.0,135.6077,136.6566,135.5106,136.4818,34014.0
2015-07-24 09:35:00,140.55,140.55,139.86,139.87,12698.0,136.4915,136.4915,135.8214,135.8311,12698.0
2015-07-24 09:40:00,139.88,139.95,139.76,139.84,14722.0,135.8408,135.9088,135.7243,135.802,14722.0
2015-07-24 09:45:00,139.86,139.91,139.7,139.84,24567.0,135.8214,135.8699,135.666,135.802,24567.0
2015-07-24 09:50:00,139.84,140.0,139.8,139.92,11946.0,135.802,135.9573,135.7631,135.8797,11946.0
2015-07-24 09:55:00,139.96,140.17,139.94,140.02,10420.0,135.9185,136.1224,135.8991,135.9768,10420.0
2015-07-24 10:00:00,140.02,140.02,139.84,139.87,10199.0,135.9768,135.9768,135.802,135.8311,10199.0
2015-07-24 10:05:00,139.87,140.12,139.84,140.08,6412.0,135.8311,136.0739,135.802,136.035,6412.0
2015-07-24 10:10:00,140.06,140.06,139.92,140.0,4868.0,136.0156,136.0156,135.8797,135.9573,4868.0
2015-07-24 10:15:00,140.0,140.02,139.86,139.87,10128.0,135.9573,135.9768,135.8214,135.8311,10128.0
2015-07-24 10:20:00,139.88,139.96,139.8,139.9,15206.0,135.8408,135.9185,135.7631,135.8602,15206.0
2015-07-24 10:25:00,139.88,139.9,139.81,139.84,12831.0,135.8408,135.8602,135.7728,135.802,12831.0
2015-07-24 10:30:00,139.85,139.85,139.57,139.57,15845.0,135.8117,135.8117,135.5398,135.5398,15845.0
2015-07-24 10:35:00,139.55,139.62,139.42,139.62,9377.0,135.5203,135.5883,135.3941,135.5883,9377.0
2015-07-24 10:40:00,139.64,139.64,139.48,139.57,6743.0,135.6077,135.6077,135.4524,135.5398,6743.0
2015-07-24 10:45:00,139.55,139.57,139.53,139.53,2000.0,135.5203,135.5398,135.5009,135.5009,2000.0
2015-07-24 10:50:00,139.54,139.59,139.47,139.47,9760.0,135.5106,135.5592,135.4427,135.4427,9760.0
2015-07-24 10:55:00,139.47,139.55,139.4,139.41,6505.0,135.4427,135.5203,135.3747,135.3844,6505.0
2015-07-24 11:00:00,139.42,139.53,139.42,139.53,7543.0,135.3941,135.5009,135.3941,135.5009,7543.0
2015-07-24 11:05:00,139.53,139.63,139.5,139.63,16738.0,135.5009,135.598,135.4718,135.598,16738.0
2015-07-24 11:10:00,139.65,139.66,139.5,139.66,10166.0,135.6175,135.6272,135.4718,135.6272,10166.0
2015-07-24 11:15:00,139.66,139.7,139.63,139.64,7104.0,135.6272,135.666,135.598,135.6077,7104.0
2015-07-24 11:20:00,139.66,139.73,139.66,139.72,6738.0,135.6272,135.6951,135.6272,135.6854,6738.0
2015-07-24 11:25:00,139.72,139.84,139.7,139.7,8923.0,135.6854,135.802,135.666,135.666,8923.0
2015-07-24 11:30:00,139.7,139.71,139.4,139.4,8793.0,135.666,135.6757,135.3747,135.3747,8793.0
2015-07-24 11:35:00,139.4,139.46,139.35,139.41,11267.0,135.3747,135.4329,135.3261,135.3844,11267.0
2015-07-24 11:40:00,139.41,139.41,139.19,139.22,7726.0,135.3844,135.3844,135.1707,135.1999,7726.0
2015-07-24 11:45:00,139.22,139.25,139.2,139.24,5993.0,135.1999,135.229,135.1804,135.2193,5993.0
2015-07-24 11:50:00,139.24,139.24,139.02,139.02,7435.0,135.2193,135.2193,135.0056,135.0056,7435.0
2015-07-24 11:55:00,139.07,139.08,138.96,139.08,8337.0,135.0542,135.0639,134.9474,135.0639,8337.0
2015-07-24 12:00:00,139.1,139.17,138.99,139.0,4953.0,135.0833,135.1513,134.9765,134.9862,4953.0
2015-07-24 12:05:00,139.01,139.06,138.96,139.01,5103.0,134.9959,135.0445,134.9474,134.9959,5103.0
2015-07-24 12:10:00,139.03,139.19,139.03,139.17,4100.0,135.0154,135.1707,135.0154,135.1513,4100.0
2015-07-24 12:15:00,139.17,139.3,139.15,139.26,6593.0,135.1513,135.2776,135.1319,135.2387,6593.0
2015-07-24 12:20:00,139.28,139.34,139.24,139.31,4955.0,135.2581,135.3164,135.2193,135.2873,4955.0
2015-07-24 12:25:00,139.27,139.32,139.22,139.3,4354.0,135.2484,135.297,135.1999,135.2776,4354.0
2015-07-24 12:30:00,139.31,139.4,139.31,139.37,3606.0,135.2873,135.3747,135.2873,135.3455,3606.0
2015-07-24 12:35:00,139.38,139.42,139.29,139.29,2723.0,135.3553,135.3941,135.2679,135.2679,2723.0
2015-07-24 12:40:00,139.27,139.32,139.26,139.28,2680.0,135.2484,135.297,135.2387,135.2581,2680.0
2015-07-24 12:45:00,139.25,139.25,139.02,139.05,5931.0,135.229,135.229,135.0056,135.0348,5931.0
2015-07-24 12:50:00,139.05,139.08,138.93,138.93,5339.0,135.0348,135.0639,134.9182,134.9182,5339.0
2015-07-24 12:55:00,138.91,139.02,138.91,138.93,3700.0,134.8988,135.0056,134.8988,134.9182,3700.0
2015-07-24 13:00:00,138.92,139.03,138.91,139.03,3750.0,134.9085,135.0154,134.8988,135.0154,3750.0
2015-07-24 13:05:00,139.04,139.04,138.88,138.99,6900.0,135.0251,135.0251,134.8697,134.9765,6900.0
2015-07-24 13:10:00,139.01,139.01,138.91,138.91,5209.0,134.9959,134.9959,134.8988,134.8988,5209.0
2015-07-24 13:15:00,138.88,139.06,138.84,139.04,2900.0,134.8697,135.0445,134.8308,135.0251,2900.0
2015-07-24 13:20:00,139.03,139.04,138.92,138.95,8107.0,135.0154,135.0251,134.9085,134.9377,8107.0
2015-07-24 13:25:00,138.95,138.98,138.91,138.94,4661.0,134.9377,134.9668,134.8988,134.928,4661.0
2015-07-24 13:30:00,138.92,138.96,138.88,138.91,7907.0,134.9085,134.9474,134.8697,134.8988,7907.0
2015-07-24 13:35:00,138.92,138.92,138.66,138.69,19203.0,134.9085,134.9085,134.656,134.6852,19203.0
2015-07-24 13:40:00,138.7,138.71,138.51,138.55,15811.0,134.6949,134.7046,134.5104,134.5492,15811.0
2015-07-24 13:45:00,138.5,138.61,138.43,138.59,11500.0,134.5007,134.6075,134.4327,134.5881,11500.0
2015-07-24 13:50:00,138.59,138.67,138.58,138.63,6856.0,134.5881,134.6658,134.5784,134.6269,6856.0
2015-07-24 13:55:00,138.63,138.68,138.55,138.56,13131.0,134.6269,134.6755,134.5492,134.5589,13131.0
2015-07-24 14:00:00,138.53,138.56,138.41,138.46,10737.0,134.5298,134.5589,134.4133,134.4618,10737.0
2015-07-24 14:05:00,138.45,138.51,138.35,138.35,11905.0,134.4521,134.5104,134.355,134.355,11905.0
2015-07-24 14:10:00,138.38,138.46,138.24,138.24,11297.0,134.3841,134.4618,134.2482,134.2482,11297.0
2015-07-24 14:15:00,138.27,138.27,138.14,138.19,12610.0,134.2773,134.2773,134.1511,134.1996,12610.0
2015-07-24 14:20:00,138.21,138.21,137.98,138.13,10596.0,134.219,134.219,133.9957,134.1413,10596.0
2015-07-24 14:25:00,138.15,138.16,137.99,138.04,18259.0,134.1608,134.1705,134.0054,134.0539,18259.0
2015-07-24 14:30:00,138.06,138.1,137.92,137.94,11315.0,134.0734,134.1122,133.9374,133.9568,11315.0
2015-07-24 14:35:00,137.92,138.06,137.88,138.05,7558.0,133.9374,134.0734,133.8986,134.0637,7558.0
2015-07-24 14:40:00,138.06,138.14,138.05,138.12,14757.0,134.0734,134.1511,134.0637,134.1316,14757.0
2015-07-24 14:45:00,138.12,138.12,137.94,137.96,7901.0,134.1316,134.1316,133.9568,133.9763,7901.0
2015-07-24 14:50:00,137.95,138.0,137.7,137.78,17914.0,133.9665,134.0151,133.7238,133.8015,17914.0
2015-07-24 14:55:00,137.76,138.01,137.76,137.98,12808.0,133.782,134.0248,133.782,133.9957,12808.0
2015-07-24 15:00:00,137.96,138.03,137.86,138.03,20497.0,133.9763,134.0442,133.8791,134.0442,20497.0
2015-07-24 15:05:00,138.04,138.13,138.02,138.06,32508.0,134.0539,134.1413,134.0345,134.0734,32508.0
2015-07-24 15:10:00,138.03,138.09,137.98,138.03,17057.0,134.0442,134.1025,133.9957,134.0442,17057.0
2015-07-24 15:15:00,138.02,138.04,137.97,137.99,16808.0,134.0345,134.0539,133.986,134.0054,16808.0
2015-07-24 15:20:00,137.99,138.08,137.88,137.92,23861.0,134.0054,134.0928,133.8986,133.9374,23861.0
2015-07-24 15:25:00,137.9,137.99,137.79,137.8,14822.0,133.918,134.0054,133.8112,133.8209,14822.0
2015-07-24 15:30:00,137.8,137.86,137.68,137.77,18482.0,133.8209,133.8791,133.7043,133.7917,18482.0
2015-07-24 15:35:00,137.77,137.79,137.65,137.65,18510.0,133.7917,133.8112,133.6752,133.6752,18510.0
2015-07-24 15:40:00,137.64,137.71,137.6,137.7,26791.0,133.6655,133.7335,133.6267,133.7238,26791.0
2015-07-24 15:45:00,137.71,137.99,137.69,137.96,85636.0,133.7335,134.0054,133.7141,133.9763,85636.0
2015-07-24 15:50:00,137.96,138.01,137.88,137.94,49737.0,133.9763,134.0248,133.8986,133.9568,49737.0
2015-07-24 15:55:00,137.95,137.97,137.81,137.94,86261.0,133.9665,133.986,133.8306,133.9568,86261.0
2015-07-27 09:30:00,137.48,137.59,137.09,137.24,36658.0,133.5101,133.6169,133.1314,133.277,36658.0
2015-07-27 09:35:00,137.3,137.3,136.83,136.97,15846.0,133.3353,133.3353,132.8789,133.0148,15846.0
2015-07-27 09:40:00,136.99,137.14,136.78,136.85,13666.0,133.0343,133.1799,132.8303,132.8983,13666.0
2015-07-27 09:45:00,136.87,136.88,136.62,136.87,20939.0,132.9177,132.9274,132.6749,132.9177,20939.0
2015-07-27 09:50:00,136.89,137.0,136.82,136.93,40970.0,132.9372,133.044,132.8692,132.976,40970.0
2015-07-27 09:55:00,136.94,136.95,136.84,136.92,15262.0,132.9857,132.9954,132.8886,132.9663,15262.0
2015-07-27 10:00:00,136.92,136.96,136.43,136.49,18082.0,132.9663,133.0051,132.4904,132.5487,18082.0
2015-07-27 10:05:00,136.5,136.62,136.43,136.47,13835.0,132.5584,132.6749,132.4904,132.5293,13835.0
2015-07-27 10:10:00,136.51,136.62,136.47,136.48,24196.0,132.5681,132.6749,132.5293,132.539,24196.0
2015-07-27 10:15:00,136.47,136.72,136.45,136.68,12258.0,132.5293,132.7721,132.5099,132.7332,12258.0
2015-07-27 10:20:00,136.67,136.7,136.39,136.66,16448.0,132.7235,132.7526,132.4516,132.7138,16448.0
2015-07-27 10:25:00,136.66,136.83,136.57,136.8,5820.0,132.7138,132.8789,132.6264,132.8498,5820.0
2015-07-27 10:30:00,136.82,137.23,136.8,137.13,7859.0,132.8692,133.2673,132.8498,133.1702,7859.0
2015-07-27 10:35:00,137.11,137.2,136.93,137.2,7688.0,133.1508,133.2382,132.976,133.2382,7688.0
2015-07-27 10:40:00,137.2,137.25,137.05,137.16,4000.0,133.2382,133.2868,133.0925,133.1994,4000.0
2015-07-27 10:45:00,137.16,137.23,136.94,136.94,4694.0,133.1994,133.2673,132.9857,132.9857,4694.0
2015-07-27 10:50:00,136.94,136.98,136.78,136.83,4593.0,132.9857,133.0246,132.8303,132.8789,4593.0
2015-07-27 10:55:00,136.8,136.94,136.78,136.81,4991.0,132.8498,132.9857,132.8303,132.8595,4991.0
2015-07-27 11:00:00,136.84,136.89,136.75,136.83,7255.0,132.8886,132.9372,132.8012,132.8789,7255.0
2015-07-27 11:05:00,136.92,136.94,136.8,136.8,5571.0,132.9663,132.9857,132.8498,132.8498,5571.0
2015-07-27 11:10:00,136.8,136.81,136.73,136.73,11496.0,132.8498,132.8595,132.7818,132.7818,11496.0
2015-07-27 11:15:00,136.75,136.83,136.68,136.75,20724.0,132.8012,132.8789,132.7332,132.8012,20724.0
2015-07-27 11:20:00,136.77,136.79,136.62,136.79,18088.0,132.8206,132.84,132.6749,132.84,18088.0
2015-07-27 11:25:00,136.81,136.89,136.69,136.74,5000.0,132.8595,132.9372,132.7429,132.7915,5000.0
2015-07-27 11:30:00,136.75,136.82,136.64,136.75,14825.0,132.8012,132.8692,132.6944,132.8012,14825.0
2015-07-27 11:35:00,136.77,136.82,136.68,136.82,15015.0,132.8206,132.8692,132.7332,132.8692,15015.0
2015-07-27 11:40:00,136.82,136.84,136.69,136.77,18092.0,132.8692,132.8886,132.7429,132.8206,18092.0
2015-07-27 11:45:00,136.76,136.89,136.74,136.79,9960.0,132.8109,132.9372,132.7915,132.84,9960.0
2015-07-27 11:50:00,136.79,136.87,136.74,136.82,10801.0,132.84,132.9177,132.7915,132.8692,10801.0
2015-07-27 11:55:00,136.83,137.15,136.78,137.12,15578.0,132.8789,133.1896,132.8303,133.1605,15578.0
2015-07-27 12:00:00,137.12,137.12,136.94,137.04,7808.0,133.1605,133.1605,132.9857,133.0828,7808.0
2015-07-27 12:05:00,137.07,137.13,136.92,136.98,8900.0,133.112,133.1702,132.9663,133.0246,8900.0
2015-07-27 12:10:00,136.99,137.0,136.83,136.83,4193.0,133.0343,133.044,132.8789,132.8789,4193.0
2015-07-27 12:15:00,136.83,136.95,136.81,136.95,3203.0,132.8789,132.9954,132.8595,132.9954,3203.0
2015-07-27 12:20:00,136.95,137.04,136.85,136.94,5192.0,132.9954,133.0828,132.8983,132.9857,5192.0
2015-07-27 12:25:00,136.93,136.94,136.74,136.74,4900.0,132.976,132.9857,132.7915,132.7915,4900.0
2015-07-27 12:30:00,136.74,136.86,136.74,136.82,3900.0,132.7915,132.908,132.7915,132.8692,3900.0
2015-07-27 12:35:00,136.81,136.84,136.77,136.8,4486.0,132.8595,132.8886,132.8206,132.8498,4486.0
2015-07-27 12:40:00,136.83,136.83,136.75,136.79,3850.0,132.8789,132.8789,132.8012,132.84,3850.0
2015-07-27 12:45:00,136.8,136.83,136.73,136.76,5425.0,132.8498,132.8789,132.7818,132.8109,5425.0
2015-07-27 12:50:00,136.75,136.76,136.64,136.64,6788.0,132.8012,132.8109,132.6944,132.6944,6788.0
2015-07-27 12:55:00,136.62,136.63,136.54,136.55,2952.0,132.6749,132.6847,132.5973,132.607,2952.0
2015-07-27 13:00:00,136.58,136.61,136.48,136.5,5443.0,132.6361,132.6652,132.539,132.5584,5443.0
2015-07-27 13:05:00,136.49,136.64,136.49,136.63,1900.0,132.5487,132.6944,132.5487,132.6847,1900.0
2015-07-27 13:10:00,136.63,136.66,136.58,136.59,2639.0,132.6847,132.7138,132.6361,132.6458,2639.0
2015-07-27 13:15:00,136.6,136.69,136.58,136.58,3300.0,132.6555,132.7429,132.6361,132.6361,3300.0
2015-07-27 13:20:00,136.58,136.58,136.43,136.45,6900.0,132.6361,132.6361,132.4904,132.5099,6900.0
2015-07-27 13:25:00,136.46,136.5,136.41,136.41,4200.0,132.5196,132.5584,132.471,132.471,4200.0
2015-07-27 13:30:00,136.41,136.46,136.34,136.41,8339.0,132.471,132.5196,132.403,132.471,8339.0
2015-07-27 13:35:00,136.38,136.42,136.3,136.34,8477.0,132.4419,132.4807,132.3642,132.403,8477.0
2015-07-27 13:40:00,136.32,136.4,136.29,136.4,9508.0,132.3836,132.4613,132.3545,132.4613,9508.0
2015-07-27 13:45:00,136.4,136.51,136.37,136.51,5400.0,132.4613,132.5681,132.4322,132.5681,5400.0
2015-07-27 13:50:00,136.48,136.59,136.42,136.49,8213.0,132.539,132.6458,132.4807,132.5487,8213.0
2015-07-27 13:55:00,136.51,136.6,136.5,136.58,6034.0,132.5681,132.6555,132.5584,132.6361,6034.0
2015-07-27 14:00:00,136.56,136.59,136.43,136.43,6501.0,132.6167,132.6458,132.4904,132.4904,6501.0
2015-07-27 14:05:00,136.43,136.58,136.43,136.5,6700.0,132.4904,132.6361,132.4904,132.5584,6700.0
2015-07-27 14:10:00,136.5,136.63,136.46,136.6,9507.0,132.5584,132.6847,132.5196,132.6555,9507.0
2015-07-27 14:15:00,136.63,136.78,136.61,136.67,9050.0,132.6847,132.8303,132.6652,132.7235,9050.0
2015-07-27 14:20:00,136.7,136.76,136.6,136.62,14987.0,132.7526,132.8109,132.6555,132.6749,14987.0
2015-07-27 14:25:00,136.66,136.7,136.59,136.68,7368.0,132.7138,132.7526,132.6458,132.7332,7368.0
2015-07-27 14:30:00,136.68,136.68,136.49,136.58,12125.0,132.7332,132.7332,132.5487,132.6361,12125.0
2015-07-27 14:35:00,136.62,136.75,136.54,136.72,9453.0,132.6749,132.8012,132.5973,132.7721,9453.0
2015-07-27 14:40:00,136.74,136.78,136.58,136.58,9651.0,132.7915,132.8303,132.6361,132.6361,9651.0
2015-07-27 14:45:00,136.58,136.69,136.58,136.65,9215.0,132.6361,132.7429,132.6361,132.7041,9215.0
2015-07-27 14:50:00,136.65,136.7,136.56,136.59,10615.0,132.7041,132.7526,132.6167,132.6458,10615.0
2015-07-27 14:55:00,136.59,136.65,136.57,136.62,13825.0,132.6458,132.7041,132.6264,132.6749,13825.0
2015-07-27 15:00:00,136.63,136.66,136.48,136.53,19527.0,132.6847,132.7138,132.539,132.5875,19527.0
2015-07-27 15:05:00,136.53,136.6,136.52,136.55,16519.0,132.5875,132.6555,132.5778,132.607,16519.0
2015-07-27 15:10:00,136.55,136.64,136.52,136.59,20857.0,132.607,132.6944,132.5778,132.6458,20857.0
2015-07-27 15:15:00,136.6,136.6,136.53,136.6,21644.0,132.6555,132.6555,132.5875,132.6555,21644.0
2015-07-27 15:20:00,136.59,136.74,136.59,136.68,17513.0,132.6458,132.7915,132.6458,132.7332,17513.0
2015-07-27 15:25:00,136.69,136.71,136.56,136.59,17316.0,132.7429,132.7624,132.6167,132.6458,17316.0
2015-07-27 15:30:00,136.57,136.67,136.55,136.64,24269.0,132.6264,132.7235,132.607,132.6944,24269.0
2015-07-27 15:35:00,136.62,136.66,136.54,136.65,18320.0,132.6749,132.7138,132.5973,132.7041,18320.0
2015-07-27 15:40:00,136.64,136.66,136.55,136.57,36492.0,132.6944,132.7138,132.607,132.6264,36492.0
2015-07-27 15:45:00,136.56,136.71,136.48,136.71,38092.0,132.6167,132.7624,132.539,132.7624,38092.0
2015-07-27 15:50:00,136.71,136.79,136.66,136.79,59518.0,132.7624,132.84,132.7138,132.84,59518.0
2015-07-27 15:55:00,136.78,137.07,136.78,137.01,122420.0,132.8303,133.112,132.8303,133.0537,122420.0
2015-07-28 09:30:00,138.73,139.12,137.77,138.72,51689.0,134.724,135.1028,133.7917,134.7143,51689.0
2015-07-28 09:35:00,138.71,138.82,137.98,138.08,29458.0,134.7046,134.8114,133.9957,134.0928,29458.0
2015-07-28 09:40:00,138.06,138.31,137.86,137.96,18758.0,134.0734,134.3161,133.8791,133.9763,18758.0
2015-07-28 09:45:00,137.95,138.23,137.87,138.17,24894.0,133.9665,134.2385,133.8889,134.1802,24894.0
2015-07-28 09:50:00,138.12,138.53,137.91,138.42,24434.0,134.1316,134.5298,133.9277,134.423,24434.0
2015-07-28 09:55:00,138.42,138.69,138.42,138.67,4704.0,134.423,134.6852,134.423,134.6658,4704.0
2015-07-28 10:00:00,138.69,138.69,138.11,138.11,8300.0,134.6852,134.6852,134.1219,134.1219,8300.0
2015-07-28 10:05:00,138.15,138.16,137.67,137.87,17195.0,134.1608,134.1705,133.6946,133.8889,17195.0
2015-07-28 10:10:00,137.87,138.27,137.87,138.22,22798.0,133.8889,134.2773,133.8889,134.2287,22798.0
2015-07-28 10:15:00,138.19,138.27,137.82,137.82,8259.0,134.1996,134.2773,133.8403,133.8403,8259.0
2015-07-28 10:20:00,137.78,137.88,137.74,137.85,5056.0,133.8015,133.8986,133.7626,133.8694,5056.0
2015-07-28 10:25:00,137.89,137.89,137.51,137.51,9869.0,133.9083,133.9083,133.5392,133.5392,9869.0
2015-07-28 10:30:00,137.5,137.72,137.45,137.65,9607.0,133.5295,133.7432,133.481,133.6752,9607.0
2015-07-28 10:35:00,137.62,137.76,137.62,137.73,12485.0,133.6461,133.782,133.6461,133.7529,12485.0
2015-07-28 10:40:00,137.75,137.85,137.58,137.65,5780.0,133.7723,133.8694,133.6072,133.6752,5780.0
2015-07-28 10:45:00,137.68,137.77,137.55,137.67,5290.0,133.7043,133.7917,133.5781,133.6946,5290.0
2015-07-28 10:50:00,137.6,137.76,137.6,137.72,6109.0,133.6267,133.782,133.6267,133.7432,6109.0
2015-07-28 10:55:00,137.72,138.0,137.72,137.86,5106.0,133.7432,134.0151,133.7432,133.8791,5106.0
2015-07-28 11:00:00,137.91,137.92,137.72,137.86,8557.0,133.9277,133.9374,133.7432,133.8791,8557.0
2015-07-28 11:05:00,137.89,137.99,137.81,137.92,7230.0,133.9083,134.0054,133.8306,133.9374,7230.0
2015-07-28 11:10:00,137.9,138.28,137.9,138.28,9159.0,133.918,134.287,133.918,134.287,9159.0
2015-07-28 11:15:00,138.25,138.28,138.1,138.24,7601.0,134.2579,134.287,134.1122,134.2482,7601.0
2015-07-28 11:20:00,138.27,138.28,138.19,138.25,5366.0,134.2773,134.287,134.1996,134.2579,5366.0
2015-07-28 11:25:00,138.28,138.44,138.24,138.38,10164.0,134.287,134.4424,134.2482,134.3841,10164.0
2015-07-28 11:30:00,138.45,138.49,138.31,138.34,6388.0,134.4521,134.491,134.3161,134.3453,6388.0
2015-07-28 11:35:00,138.36,138.46,138.29,138.41,23650.0,134.3647,134.4618,134.2967,134.4133,23650.0
2015-07-28 11:40:00,138.41,138.46,138.19,138.28,11614.0,134.4133,134.4618,134.1996,134.287,11614.0
2015-07-28 11:45:00,138.29,138.33,138.28,138.28,3719.0,134.2967,134.3356,134.287,134.287,3719.0
2015-07-28 11:50:00,138.29,138.32,138.0,138.0,12792.0,134.2967,134.3259,134.0151,134.0151,12792.0
2015-07-28 11:55:00,138.0,138.03,137.91,137.98,4971.0,134.0151,134.0442,133.9277,133.9957,4971.0
2015-07-28 12:00:00,137.98,138.14,137.98,138.08,5672.0,133.9957,134.1511,133.9957,134.0928,5672.0
2015-07-28 12:05:00,138.06,138.1,138.05,138.07,3679.0,134.0734,134.1122,134.0637,134.0831,3679.0
2015-07-28 12:10:00,138.08,138.1,138.02,138.06,5404.0,134.0928,134.1122,134.0345,134.0734,5404.0
2015-07-28 12:15:00,138.07,138.24,138.06,138.21,4945.0,134.0831,134.2482,134.0734,134.219,4945.0
2015-07-28 12:20:00,138.22,138.33,138.22,138.33,3880.0,134.2287,134.3356,134.2287,134.3356,3880.0
2015-07-28 12:25:00,138.32,138.41,138.25,138.37,4119.0,134.3259,134.4133,134.2579,134.3744,4119.0
2015-07-28 12:30:00,138.36,138.36,138.29,138.32,2712.0,134.3647,134.3647,134.2967,134.3259,2712.0
2015-07-28 12:35:00,138.3,138.3,138.21,138.25,5104.0,134.3064,134.3064,134.219,134.2579,5104.0
2015-07-28 12:40:00,138.21,138.35,138.21,138.29,6402.0,134.219,134.355,134.219,134.2967,6402.0
2015-07-28 12:45:00,138.3,138.37,138.3,138.32,7775.0,134.3064,134.3744,134.3064,134.3259,7775.0
2015-07-28 12:50:00,138.34,138.51,138.33,138.47,13268.0,134.3453,134.5104,134.3356,134.4715,13268.0
2015-07-28 12:55:00,138.47,138.52,138.39,138.46,5190.0,134.4715,134.5201,134.3938,134.4618,5190.0
2015-07-28 13:00:00,138.43,138.43,138.35,138.43,4503.0,134.4327,134.4327,134.355,134.4327,4503.0
2015-07-28 13:05:00,138.44,138.57,138.42,138.57,6202.0,134.4424,134.5686,134.423,134.5686,6202.0
2015-07-28 13:10:00,138.54,138.64,138.51,138.64,4813.0,134.5395,134.6366,134.5104,134.6366,4813.0
2015-07-28 13:15:00,138.6,138.61,138.56,138.6,10552.0,134.5978,134.6075,134.5589,134.5978,10552.0
2015-07-28 13:20:00,138.6,138.73,138.6,138.7,11128.0,134.5978,134.724,134.5978,134.6949,11128.0
2015-07-28 13:25:00,138.68,138.68,138.58,138.65,5610.0,134.6755,134.6755,134.5784,134.6463,5610.0
2015-07-28 13:30:00,138.65,138.65,138.46,138.46,5090.0,134.6463,134.6463,134.4618,134.4618,5090.0
2015-07-28 13:35:00,138.47,138.52,138.41,138.47,5980.0,134.4715,134.5201,134.4133,134.4715,5980.0
2015-07-28 13:40:00,138.47,138.52,138.45,138.45,6942.0,134.4715,134.5201,134.4521,134.4521,6942.0
2015-07-28 13:45:00,138.45,138.56,138.43,138.54,9293.0,134.4521,134.5589,134.4327,134.5395,9293.0
2015-07-28 13:50:00,138.55,138.58,138.48,138.55,4100.0,134.5492,134.5784,134.4812,134.5492,4100.0
2015-07-28 13:55:00,138.55,138.64,138.48,138.64,4565.0,134.5492,134.6366,134.4812,134.6366,4565.0
2015-07-28 14:00:00,138.59,138.68,138.51,138.64,9397.0,134.5881,134.6755,134.5104,134.6366,9397.0
2015-07-28 14:05:00,138.66,138.71,138.6,138.71,8388.0,134.656,134.7046,134.5978,134.7046,8388.0
2015-07-28 14:10:00,138.72,138.72,138.59,138.72,12595.0,134.7143,134.7143,134.5881,134.7143,12595.0
2015-07-28 14:15:00,138.7,138.71,138.63,138.66,6758.0,134.6949,134.7046,134.6269,134.656,6758.0
2015-07-28 14:20:00,138.66,138.76,138.66,138.74,8313.0,134.656,134.7532,134.656,134.7337,8313.0
2015-07-28 14:25:00,138.75,138.77,138.64,138.64,5699.0,134.7434,134.7629,134.6366,134.6366,5699.0
2015-07-28 14:30:00,138.64,138.67,138.43,138.53,17115.0,134.6366,134.6658,134.4327,134.5298,17115.0
2015-07-28 14:35:00,138.52,138.53,138.4,138.5,5482.0,134.5201,134.5298,134.4036,134.5007,5482.0
2015-07-28 14:40:00,138.53,138.54,138.41,138.51,8483.0,134.5298,134.5395,134.4133,134.5104,8483.0
2015-07-28 14:45:00,138.49,138.58,138.47,138.55,7857.0,134.491,134.5784,134.4715,134.5492,7857.0
2015-07-28 14:50:00,138.54,138.62,138.53,138.6,7225.0,134.5395,134.6172,134.5298,134.5978,7225.0
2015-07-28 14:55:00,138.6,138.66,138.58,138.66,5280.0,134.5978,134.656,134.5784,134.656,5280.0
2015-07-28 15:00:00,138.66,138.66,138.49,138.56,12187.0,134.656,134.656,134.491,134.5589,12187.0
2015-07-28 15:05:00,138.52,138.53,138.45,138.45,9426.0,134.5201,134.5298,134.4521,134.4521,9426.0
2015-07-28 15:10:00,138.45,138.48,138.37,138.39,10631.0,134.4521,134.4812,134.3744,134.3938,10631.0
2015-07-28 15:15:00,138.37,138.57,138.35,138.57,9352.0,134.3744,134.5686,134.355,134.5686,9352.0
2015-07-28 15:20:00,138.55,138.55,138.41,138.42,13608.0,134.5492,134.5492,134.4133,134.423,13608.0
2015-07-28 15:25:00,138.42,138.43,138.27,138.29,15719.0,134.423,134.4327,134.2773,134.2967,15719.0
2015-07-28 15:30:00,138.29,138.41,138.17,138.32,51636.0,134.2967,134.4133,134.1802,134.3259,51636.0
2015-07-28 15:35:00,138.31,138.38,138.21,138.23,19986.0,134.3161,134.3841,134.219,134.2385,19986.0
2015-07-28 15:40:00,138.21,138.38,138.19,138.35,28941.0,134.219,134.3841,134.1996,134.355,28941.0
2015-07-28 15:45:00,138.34,138.51,138.33,138.46,25272.0,134.3453,134.5104,134.3356,134.4618,25272.0
2015-07-28 15:50:00,138.46,138.64,138.42,138.64,47211.0,134.4618,134.6366,134.423,134.6366,47211.0
2015-07-28 15:55:00,138.64,138.68,138.55,138.65,71144.0,134.6366,134.6755,134.5492,134.6463,71144.0
2015-07-29 09:30:00,138.31,138.99,138.31,138.92,27071.0,134.3161,134.9765,134.3161,134.9085,27071.0
2015-07-29 09:35:00,138.95,138.95,138.59,138.85,13061.0,134.9377,134.9377,134.5881,134.8406,13061.0
2015-07-29 09:40:00,138.77,139.11,138.65,139.04,13184.0,134.7629,135.093,134.6463,135.0251,13184.0
2015-07-29 09:45:00,139.0,139.01,138.78,138.92,7321.0,134.9862,134.9959,134.7726,134.9085,7321.0
2015-07-29 09:50:00,138.83,138.95,138.61,138.9,10696.0,134.8211,134.9377,134.6075,134.8891,10696.0
2015-07-29 09:55:00,138.85,139.39,138.83,139.37,14700.0,134.8406,135.365,134.8211,135.3455,14700.0
2015-07-29 10:00:00,139.33,139.34,139.02,139.02,3167.0,135.3067,135.3164,135.0056,135.0056,3167.0
2015-07-29 10:05:00,138.92,139.15,138.78,139.06,3887.0,134.9085,135.1319,134.7726,135.0445,3887.0
2015-07-29 10:10:00,139.1,139.13,138.84,138.84,5529.0,135.0833,135.1125,134.8308,134.8308,5529.0
2015-07-29 10:15:00,138.83,139.09,138.69,138.83,13130.0,134.8211,135.0736,134.6852,134.8211,13130.0
2015-07-29 10:20:00,138.8,138.92,138.68,138.7,4413.0,134.792,134.9085,134.6755,134.6949,4413.0
2015-07-29 10:25:00,138.66,138.81,138.58,138.63,6442.0,134.656,134.8017,134.5784,134.6269,6442.0
2015-07-29 10:30:00,138.63,138.83,138.6,138.7,10971.0,134.6269,134.8211,134.5978,134.6949,10971.0
2015-07-29 10:35:00,138.67,138.73,138.61,138.73,5403.0,134.6658,134.724,134.6075,134.724,5403.0
2015-07-29 10:40:00,138.76,138.91,138.71,138.9,7760.0,134.7532,134.8988,134.7046,134.8891,7760.0
2015-07-29 10:45:00,138.9,138.92,138.81,138.85,6572.0,134.8891,134.9085,134.8017,134.8406,6572.0
2015-07-29 10:50:00,138.82,138.92,138.8,138.83,4846.0,134.8114,134.9085,134.792,134.8211,4846.0
2015-07-29 10:55:00,138.84,138.84,138.66,138.72,10319.0,134.8308,134.8308,134.656,134.7143,10319.0
2015-07-29 11:00:00,138.71,138.75,138.69,138.75,6545.0,134.7046,134.7434,134.6852,134.7434,6545.0
2015-07-29 11:05:00,138.75,138.75,138.59,138.72,9121.0,134.7434,134.7434,134.5881,134.7143,9121.0
2015-07-29 11:10:00,138.7,138.86,138.69,138.78,6805.0,134.6949,134.8503,134.6852,134.7726,6805.0
2015-07-29 11:15:00,138.82,138.91,138.82,138.89,3401.0,134.8114,134.8988,134.8114,134.8794,3401.0
2015-07-29 11:20:00,138.92,139.19,138.92,139.17,8506.0,134.9085,135.1707,134.9085,135.1513,8506.0
2015-07-29 11:25:00,139.14,139.15,138.96,138.96,6046.0,135.1222,135.1319,134.9474,134.9474,6046.0
2015-07-29 11:30:00,139.01,139.16,139.01,139.13,4498.0,134.9959,135.1416,134.9959,135.1125,4498.0
2015-07-29 11:35:00,139.15,139.24,139.09,139.22,5976.0,135.1319,135.2193,135.0736,135.1999,5976.0
2015-07-29 11:40:00,139.25,139.3,139.16,139.16,6442.0,135.229,135.2776,135.1416,135.1416,6442.0
2015-07-29 11:45:00,139.2,139.26,139.17,139.19,7423.0,135.1804,135.2387,135.1513,135.1707,7423.0
2015-07-29 11:50:00,139.2,139.24,139.08,139.16,6200.0,135.1804,135.2193,135.0639,135.1416,6200.0
2015-07-29 11:55:00,139.12,139.26,139.09,139.25,10327.0,135.1028,135.2387,135.0736,135.229,10327.0
2015-07-29 12:00:00,139.25,139.25,139.18,139.2,9320.0,135.229,135.229,135.161,135.1804,9320.0
2015-07-29 12:05:00,139.22,139.27,139.17,139.25,19271.0,135.1999,135.2484,135.1513,135.229,19271.0
2015-07-29 12:10:00,139.25,139.27,139.22,139.23,4793.0,135.229,135.2484,135.1999,135.2096,4793.0
2015-07-29 12:15:00,139.23,139.24,139.09,139.15,8781.0,135.2096,135.2193,135.0736,135.1319,8781.0
2015-07-29 12:20:00,139.18,139.26,139.17,139.2,4905.0,135.161,135.2387,135.1513,135.1804,4905.0
2015-07-29 12:25:00,139.2,139.26,139.15,139.2,10566.0,135.1804,135.2387,135.1319,135.1804,10566.0
2015-07-29 12:30:00,139.18,139.35,139.17,139.2,8660.0,135.161,135.3261,135.1513,135.1804,8660.0
2015-07-29 12:35:00,139.19,139.31,139.17,139.29,10792.0,135.1707,135.2873,135.1513,135.2679,10792.0
2015-07-29 12:40:00,139.29,139.29,139.13,139.14,3740.0,135.2679,135.2679,135.1125,135.1222,3740.0
2015-07-29 12:45:00,139.16,139.3,139.14,139.29,5022.0,135.1416,135.2776,135.1222,135.2679,5022.0
2015-07-29 12:50:00,139.26,139.31,139.23,139.25,9404.0,135.2387,135.2873,135.2096,135.229,9404.0
2015-07-29 12:55:00,139.25,139.31,139.24,139.29,6999.0,135.229,135.2873,135.2193,135.2679,6999.0
2015-07-29 13:00:00,139.27,139.31,139.21,139.22,6162.0,135.2484,135.2873,135.1902,135.1999,6162.0
2015-07-29 13:05:00,139.23,139.28,139.2,139.21,6652.0,135.2096,135.2581,135.1804,135.1902,6652.0
2015-07-29 13:10:00,139.19,139.26,139.14,139.26,5498.0,135.1707,135.2387,135.1222,135.2387,5498.0
2015-07-29 13:15:00,139.26,139.26,139.08,139.21,5046.0,135.2387,135.2387,135.0639,135.1902,5046.0
2015-07-29 13:20:00,139.2,139.2,139.09,139.12,2804.0,135.1804,135.1804,135.0736,135.1028,2804.0
2015-07-29 13:25:00,139.08,139.15,139.08,139.11,15262.0,135.0639,135.1319,135.0639,135.093,15262.0
2015-07-29 13:30:00,139.1,139.15,139.02,139.09,8206.0,135.0833,135.1319,135.0056,135.0736,8206.0
2015-07-29 13:35:00,139.09,139.12,139.02,139.06,9153.0,135.0736,135.1028,135.0056,135.0445,9153.0
2015-07-29 13:40:00,139.06,139.12,138.95,139.0,8831.0,135.0445,135.1028,134.9377,134.9862,8831.0
2015-07-29 13:45:00,139.03,139.03,138.82,138.82,9730.0,135.0154,135.0154,134.8114,134.8114,9730.0
2015-07-29 13:50:00,138.81,138.81,138.72,138.76,19232.0,134.8017,134.8017,134.7143,134.7532,19232.0
2015-07-29 13:55:00,138.76,138.78,138.71,138.72,2016.0,134.7532,134.7726,134.7046,134.7143,2016.0
2015-07-29 14:00:00,138.72,139.11,138.43,138.59,24337.0,134.7143,135.093,134.4327,134.5881,24337.0
2015-07-29 14:05:00,138.63,138.99,138.49,138.58,20464.0,134.6269,134.9765,134.491,134.5784,20464.0
2015-07-29 14:10:00,138.53,138.72,138.49,138.59,13442.0,134.5298,134.7143,134.491,134.5881,13442.0
2015-07-29 14:15:00,138.59,138.88,138.58,138.88,14990.0,134.5881,134.8697,134.5784,134.8697,14990.0
2015-07-29 14:20:00,138.96,138.96,138.66,138.66,6326.0,134.9474,134.9474,134.656,134.656,6326.0
2015-07-29 14:25:00,138.66,138.73,138.54,138.73,6141.0,134.656,134.724,134.5395,134.724,6141.0
2015-07-29 14:30:00,138.73,138.97,138.73,138.96,12140.0,134.724,134.9571,134.724,134.9474,12140.0
2015-07-29 14:35:00,138.97,139.18,138.93,139.18,13754.0,134.9571,135.161,134.9182,135.161,13754.0
2015-07-29 14:40:00,139.16,139.4,139.16,139.38,21238.0,135.1416,135.3747,135.1416,135.3553,21238.0
2015-07-29 14:45:00,139.38,139.59,139.34,139.49,19622.0,135.3553,135.5592,135.3164,135.4621,19622.0
2015-07-29 14:50:00,139.52,139.67,139.52,139.64,13813.0,135.4912,135.6369,135.4912,135.6077,13813.0
2015-07-29 14:55:00,139.65,139.76,139.52,139.66,11170.0,135.6175,135.7243,135.4912,135.6272,11170.0
2015-07-29 15:00:00,139.65,139.7,139.51,139.56,9334.0,135.6175,135.666,135.4815,135.5301,9334.0
2015-07-29 15:05:00,139.55,139.69,139.53,139.53,7570.0,135.5203,135.6563,135.5009,135.5009,7570.0
2015-07-29 15:10:00,139.54,139.63,139.52,139.56,17712.0,135.5106,135.598,135.4912,135.5301,17712.0
2015-07-29 15:15:00,139.53,139.56,139.46,139.49,7853.0,135.5009,135.5301,135.4329,135.4621,7853.0
2015-07-29 15:20:00,139.48,139.54,139.46,139.47,6500.0,135.4524,135.5106,135.4329,135.4427,6500.0
2015-07-29 15:25:00,139.46,139.59,139.46,139.53,11869.0,135.4329,135.5592,135.4329,135.5009,11869.0
2015-07-29 15:30:00,139.52,139.53,139.26,139.4,10198.0,135.4912,135.5009,135.2387,135.3747,10198.0
2015-07-29 15:35:00,139.42,139.54,139.35,139.5,15464.0,135.3941,135.5106,135.3261,135.4718,15464.0
2015-07-29 15:40:00,139.49,139.63,139.49,139.55,14987.0,135.4621,135.598,135.4621,135.5203,14987.0
2015-07-29 15:45:00,139.56,139.68,139.52,139.54,23083.0,135.5301,135.6466,135.4912,135.5106,23083.0
2015-07-29 15:50:00,139.55,139.65,139.53,139.59,20709.0,135.5203,135.6175,135.5009,135.5592,20709.0
2015-07-29 15:55:00,139.61,139.69,139.55,139.58,46056.0,135.5786,135.6563,135.5203,135.5495,46056.0
2015-07-30 09:30:00,138.93,139.53,138.74,139.4,36346.0,134.9182,135.5009,134.7337,135.3747,36346.0
2015-07-30 09:35:00,139.39,139.6,138.46,138.67,9700.0,135.365,135.5689,134.4618,134.6658,9700.0
2015-07-30 09:40:00,138.66,138.8,138.29,138.8,12840.0,134.656,134.792,134.2967,134.792,12840.0
2015-07-30 09:45:00,138.78,138.8,138.47,138.48,12075.0,134.7726,134.792,134.4715,134.4812,12075.0
2015-07-30 09:50:00,138.54,138.54,138.36,138.45,9942.0,134.5395,134.5395,134.3647,134.4521,9942.0
2015-07-30 09:55:00,138.42,138.5,138.06,138.15,11951.0,134.423,134.5007,134.0734,134.1608,11951.0
2015-07-30 10:00:00,138.05,138.32,137.97,138.27,11112.0,134.0637,134.3259,133.986,134.2773,11112.0
2015-07-30 10:05:00,138.28,138.32,138.17,138.17,7507.0,134.287,134.3259,134.1802,134.1802,7507.0
2015-07-30 10:10:00,138.18,138.23,138.04,138.23,4301.0,134.1899,134.2385,134.0539,134.2385,4301.0
2015-07-30 10:15:00,138.28,138.3,138.06,138.11,5200.0,134.287,134.3064,134.0734,134.1219,5200.0
2015-07-30 10:20:00,138.11,138.27,138.11,138.17,5753.0,134.1219,134.2773,134.1219,134.1802,5753.0
2015-07-30 10:25:00,138.19,138.24,138.1,138.18,4700.0,134.1996,134.2482,134.1122,134.1899,4700.0
2015-07-30 10:30:00,138.18,138.3,138.13,138.17,9300.0,134.1899,134.3064,134.1413,134.1802,9300.0
2015-07-30 10:35:00,138.15,138.24,138.03,138.09,10061.0,134.1608,134.2482,134.0442,134.1025,10061.0
2015-07-30 10:40:00,138.03,138.23,138.03,138.14,4880.0,134.0442,134.2385,134.0442,134.1511,4880.0
2015-07-30 10:45:00,138.15,138.23,137.98,138.08,6976.0,134.1608,134.2385,133.9957,134.0928,6976.0
2015-07-30 10:50:00,138.11,138.11,137.92,138.04,7273.0,134.1219,134.1219,133.9374,134.0539,7273.0
2015-07-30 10:55:00,138.04,138.04,137.71,137.74,13512.0,134.0539,134.0539,133.7335,133.7626,13512.0
2015-07-30 11:00:00,137.76,137.84,137.59,137.61,11484.0,133.782,133.8597,133.6169,133.6364,11484.0
2015-07-30 11:05:00,137.61,137.7,137.47,137.58,15178.0,133.6364,133.7238,133.5004,133.6072,15178.0
2015-07-30 11:10:00,137.59,137.82,137.53,137.8,13571.0,133.6169,133.8403,133.5587,133.8209,13571.0
2015-07-30 11:15:00,137.82,137.95,137.76,137.8,6011.0,133.8403,133.9665,133.782,133.8209,6011.0
2015-07-30 11:20:00,137.8,138.12,137.8,138.12,4956.0,133.8209,134.1316,133.8209,134.1316,4956.0
2015-07-30 11:25:00,138.08,138.3,138.02,138.02,8757.0,134.0928,134.3064,134.0345,134.0345,8757.0
2015-07-30 11:30:00,138.09,138.27,138.04,138.23,6121.0,134.1025,134.2773,134.0539,134.2385,6121.0
2015-07-30 11:35:00,138.28,138.4,138.17,138.4,7551.0,134.287,134.4036,134.1802,134.4036,7551.0
2015-07-30 11:40:00,138.45,138.5,138.33,138.43,8835.0,134.4521,134.5007,134.3356,134.4327,8835.0
2015-07-30 11:45:00,138.41,138.52,138.37,138.42,2843.0,134.4133,134.5201,134.3744,134.423,2843.0
2015-07-30 11:50:00,138.43,138.49,138.35,138.41,15726.0,134.4327,134.491,134.355,134.4133,15726.0
2015-07-30 11:55:00,138.4,138.4,138.3,138.37,6024.0,134.4036,134.4036,134.3064,134.3744,6024.0
2015-07-30 12:00:00,138.41,138.44,138.35,138.37,11201.0,134.4133,134.4424,134.355,134.3744,11201.0
2015-07-30 12:05:00,138.34,138.35,138.25,138.33,6020.0,134.3453,134.355,134.2579,134.3356,6020.0
2015-07-30 12:10:00,138.31,138.42,138.25,138.36,5698.0,134.3161,134.423,134.2579,134.3647,5698.0
2015-07-30 12:15:00,138.32,138.5,138.32,138.46,7930.0,134.3259,134.5007,134.3259,134.4618,7930.0
2015-07-30 12:20:00,138.47,138.63,138.45,138.62,3581.0,134.4715,134.6269,134.4521,134.6172,3581.0
2015-07-30 12:25:00,138.62,138.83,138.62,138.67,10000.0,134.6172,134.8211,134.6172,134.6658,10000.0
2015-07-30 12:30:00,138.68,138.69,138.55,138.61,11790.0,134.6755,134.6852,134.5492,134.6075,11790.0
2015-07-30 12:35:00,138.56,138.57,138.47,138.47,3100.0,134.5589,134.5686,134.4715,134.4715,3100.0
2015-07-30 12:40:00,138.52,138.61,138.5,138.59,3676.0,134.5201,134.6075,134.5007,134.5881,3676.0
2015-07-30 12:45:00,138.59,138.69,138.57,138.66,13033.0,134.5881,134.6852,134.5686,134.656,13033.0
2015-07-30 12:50:00,138.68,138.72,138.61,138.63,16533.0,134.6755,134.7143,134.6075,134.6269,16533.0
2015-07-30 12:55:00,138.63,138.73,138.59,138.73,14946.0,134.6269,134.724,134.5881,134.724,14946.0
2015-07-30 13:00:00,138.71,139.01,138.71,138.93,5650.0,134.7046,134.9959,134.7046,134.9182,5650.0
2015-07-30 13:05:00,138.97,139.1,138.9,139.08,3000.0,134.9571,135.0833,134.8891,135.0639,3000.0
2015-07-30 13:10:00,139.09,139.2,139.06,139.15,4060.0,135.0736,135.1804,135.0445,135.1319,4060.0
2015-07-30 13:15:00,139.17,139.3,139.17,139.3,2999.0,135.1513,135.2776,135.1513,135.2776,2999.0
2015-07-30 13:20:00,139.29,139.29,139.07,139.07,3866.0,135.2679,135.2679,135.0542,135.0542,3866.0
2015-07-30 13:25:00,139.01,139.01,138.95,139.0,12252.0,134.9959,134.9959,134.9377,134.9862,12252.0
2015-07-30 13:30:00,139.02,139.13,139.02,139.03,6700.0,135.0056,135.1125,135.0056,135.0154,6700.0
2015-07-30 13:35:00,139.07,139.21,139.04,139.06,39967.0,135.0542,135.1902,135.0251,135.0445,39967.0
2015-07-30 13:40:00,139.08,139.16,139.04,139.05,17374.0,135.0639,135.1416,135.0251,135.0348,17374.0
2015-07-30 13:45:00,139.04,139.07,138.93,139.07,4508.0,135.0251,135.0542,134.9182,135.0542,4508.0
2015-07-30 13:50:00,139.13,139.23,139.13,139.17,3256.0,135.1125,135.2096,135.1125,135.1513,3256.0
2015-07-30 13:55:00,139.17,139.19,139.03,139.03,6821.0,135.1513,135.1707,135.0154,135.0154,6821.0
2015-07-30 14:00:00,139.06,139.22,139.06,139.15,2841.0,135.0445,135.1999,135.0445,135.1319,2841.0
2015-07-30 14:05:00,139.14,139.17,139.05,139.13,4424.0,135.1222,135.1513,135.0348,135.1125,4424.0
2015-07-30 14:10:00,139.15,139.2,139.15,139.16,1659.0,135.1319,135.1804,135.1319,135.1416,1659.0
2015-07-30 14:15:00,139.14,139.15,139.09,139.11,5180.0,135.1222,135.1319,135.0736,135.093,5180.0
2015-07-30 14:20:00,139.09,139.19,139.07,139.1,2160.0,135.0736,135.1707,135.0542,135.0833,2160.0
2015-07-30 14:25:00,139.07,139.17,139.07,139.14,2130.0,135.0542,135.1513,135.0542,135.1222,2130.0
2015-07-30 14:30:00,139.14,139.23,139.11,139.11,2594.0,135.1222,135.2096,135.093,135.093,2594.0
2015-07-30 14:35:00,139.13,139.23,139.09,139.21,7110.0,135.1125,135.2096,135.0736,135.1902,7110.0
2015-07-30 14:40:00,139.17,139.22,139.07,139.15,6865.0,135.1513,135.1999,135.0542,135.1319,6865.0
2015-07-30 14:45:00,139.14,139.23,139.08,139.16,6540.0,135.1222,135.2096,135.0639,135.1416,6540.0
2015-07-30 14:50:00,139.19,139.19,139.1,139.1,5085.0,135.1707,135.1707,135.0833,135.0833,5085.0
2015-07-30 14:55:00,139.1,139.13,139.04,139.05,7094.0,135.0833,135.1125,135.0251,135.0348,7094.0
2015-07-30 15:00:00,139.08,139.13,139.03,139.13,13041.0,135.0639,135.1125,135.0154,135.1125,13041.0
2015-07-30 15:05:00,139.14,139.18,139.1,139.11,7283.0,135.1222,135.161,135.0833,135.093,7283.0
2015-07-30 15:10:00,139.11,139.18,139.11,139.13,9142.0,135.093,135.161,135.093,135.1125,9142.0
2015-07-30 15:15:00,139.16,139.17,139.11,139.11,7826.0,135.1416,135.1513,135.093,135.093,7826.0
2015-07-30 15:20:00,139.12,139.14,139.01,139.03,14077.0,135.1028,135.1222,134.9959,135.0154,14077.0
2015-07-30 15:25:00,139.01,139.21,139.01,139.21,13350.0,134.9959,135.1902,134.9959,135.1902,13350.0
2015-07-30 15:30:00,139.18,139.22,139.1,139.1,9356.0,135.161,135.1999,135.0833,135.0833,9356.0
2015-07-30 15:35:00,139.1,139.17,139.03,139.14,12610.0,135.0833,135.1513,135.0154,135.1222,12610.0
2015-07-30 15:40:00,139.14,139.18,139.11,139.13,7127.0,135.1222,135.161,135.093,135.1125,7127.0
2015-07-30 15:45:00,139.13,139.22,139.11,139.22,17420.0,135.1125,135.1999,135.093,135.1999,17420.0
2015-07-30 15:50:00,139.19,139.25,139.12,139.25,19682.0,135.1707,135.229,135.1028,135.229,19682.0
2015-07-30 15:55:00,139.23,139.25,139.11,139.12,46487.0,135.2096,135.229,135.093,135.1028,46487.0
2015-07-31 09:30:00,139.13,139.52,138.88,139.07,20293.0,135.1125,135.4912,134.8697,135.0542,20293.0
2015-07-31 09:35:00,139.12,139.58,139.12,139.41,2697.0,135.1028,135.5495,135.1028,135.3844,2697.0
2015-07-31 09:40:00,139.32,139.68,139.31,139.67,4911.0,135.297,135.6466,135.2873,135.6369,4911.0
2015-07-31 09:45:00,139.69,139.78,139.34,139.34,3759.0,135.6563,135.7437,135.3164,135.3164,3759.0
2015-07-31 09:50:00,139.3,139.42,139.27,139.38,2600.0,135.2776,135.3941,135.2484,135.3553,2600.0
2015-07-31 09:55:00,139.42,139.43,139.28,139.28,3500.0,135.3941,135.4038,135.2581,135.2581,3500.0
2015-07-31 10:00:00,139.24,139.61,139.23,139.48,6703.0,135.2193,135.5786,135.2096,135.4524,6703.0
2015-07-31 10:05:00,139.47,139.65,139.38,139.62,4001.0,135.4427,135.6175,135.3553,135.5883,4001.0
2015-07-31 10:10:00,139.67,139.71,139.56,139.6,9024.0,135.6369,135.6757,135.5301,135.5689,9024.0
2015-07-31 10:15:00,139.64,139.7,139.63,139.68,3906.0,135.6077,135.666,135.598,135.6466,3906.0
2015-07-31 10:20:00,139.69,139.98,139.67,139.93,4733.0,135.6563,135.9379,135.6369,135.8894,4733.0
2015-07-31 10:25:00,139.92,140.13,139.88,139.95,19007.0,135.8797,136.0836,135.8408,135.9088,19007.0
2015-07-31 10:30:00,139.89,139.92,139.77,139.89,8157.0,135.8505,135.8797,135.734,135.8505,8157.0
2015-07-31 10:35:00,139.84,139.9,139.81,139.81,7461.0,135.802,135.8602,135.7728,135.7728,7461.0
2015-07-31 10:40:00,139.79,139.94,139.75,139.93,6411.0,135.7534,135.8991,135.7146,135.8894,6411.0
2015-07-31 10:45:00,139.93,140.07,139.91,140.07,6542.0,135.8894,136.0253,135.8699,136.0253,6542.0
2015-07-31 10:50:00,140.05,140.25,140.01,140.18,38384.0,136.0059,136.2001,135.9671,136.1322,38384.0
2015-07-31 10:55:00,140.17,140.25,140.13,140.16,9293.0,136.1224,136.2001,136.0836,136.1127,9293.0
2015-07-31 11:00:00,140.14,140.18,140.09,140.14,5567.0,136.0933,136.1322,136.0447,136.0933,5567.0
2015-07-31 11:05:00,140.11,140.14,139.96,139.97,5484.0,136.0642,136.0933,135.9185,135.9282,5484.0
2015-07-31 11:10:00,139.98,140.02,139.87,139.91,5413.0,135.9379,135.9768,135.8311,135.8699,5413.0
2015-07-31 11:15:00,139.89,139.98,139.87,139.96,4319.0,135.8505,135.9379,135.8311,135.9185,4319.0
2015-07-31 11:20:00,139.95,140.02,139.92,139.94,5418.0,135.9088,135.9768,135.8797,135.8991,5418.0
2015-07-31 11:25:00,139.93,140.25,139.78,139.95,101194.0,135.8894,136.2001,135.7437,135.9088,101194.0
2015-07-31 11:30:00,139.94,140.05,139.82,139.88,25322.0,135.8991,136.0059,135.7825,135.8408,25322.0
2015-07-31 11:35:00,139.88,140.01,139.88,139.98,4920.0,135.8408,135.9671,135.8408,135.9379,4920.0
2015-07-31 11:40:00,139.99,139.99,139.86,139.93,4843.0,135.9476,135.9476,135.8214,135.8894,4843.0
2015-07-31 11:45:00,139.93,139.93,139.83,139.87,5548.0,135.8894,135.8894,135.7923,135.8311,5548.0
2015-07-31 11:50:00,139.88,139.88,139.79,139.82,4796.0,135.8408,135.8408,135.7534,135.7825,4796.0
2015-07-31 11:55:00,139.78,139.78,139.73,139.78,3700.0,135.7437,135.7437,135.6951,135.7437,3700.0
2015-07-31 12:00:00,139.78,139.87,139.76,139.85,3812.0,135.7437,135.8311,135.7243,135.8117,3812.0
2015-07-31 12:05:00,139.84,139.86,139.79,139.8,5615.0,135.802,135.8214,135.7534,135.7631,5615.0
2015-07-31 12:10:00,139.78,139.79,139.73,139.73,3873.0,135.7437,135.7534,135.6951,135.6951,3873.0
2015-07-31 12:15:00,139.72,139.75,139.68,139.7,5967.0,135.6854,135.7146,135.6466,135.666,5967.0
2015-07-31 12:20:00,139.69,139.79,139.66,139.79,6573.0,135.6563,135.7534,135.6272,135.7534,6573.0
2015-07-31 12:25:00,139.83,139.9,139.79,139.89,2518.0,135.7923,135.8602,135.7534,135.8505,2518.0
2015-07-31 12:30:00,139.88,139.89,139.8,139.83,5312.0,135.8408,135.8505,135.7631,135.7923,5312.0
2015-07-31 12:35:00,139.81,139.85,139.79,139.84,4530.0,135.7728,135.8117,135.7534,135.802,4530.0
2015-07-31 12:40:00,139.84,139.85,139.79,139.79,4518.0,135.802,135.8117,135.7534,135.7534,4518.0
2015-07-31 12:45:00,139.78,139.83,139.7,139.71,4579.0,135.7437,135.7923,135.666,135.6757,4579.0
2015-07-31 12:50:00,139.7,139.89,139.67,139.86,10500.0,135.666,135.8505,135.6369,135.8214,10500.0
2015-07-31 12:55:00,139.88,139.9,139.76,139.76,2685.0,135.8408,135.8602,135.7243,135.7243,2685.0
2015-07-31 13:00:00,139.75,139.75,139.67,139.67,1600.0,135.7146,135.7146,135.6369,135.6369,1600.0
2015-07-31 13:05:00,139.67,139.72,139.65,139.66,2925.0,135.6369,135.6854,135.6175,135.6272,2925.0
2015-07-31 13:10:00,139.66,139.67,139.56,139.58,5662.0,135.6272,135.6369,135.5301,135.5495,5662.0
2015-07-31 13:15:00,139.56,139.56,139.46,139.47,19315.0,135.5301,135.5301,135.4329,135.4427,19315.0
2015-07-31 13:20:00,139.48,139.57,139.46,139.55,4713.0,135.4524,135.5398,135.4329,135.5203,4713.0
2015-07-31 13:25:00,139.58,139.58,139.44,139.46,5158.0,135.5495,135.5495,135.4135,135.4329,5158.0
2015-07-31 13:30:00,139.47,139.47,139.31,139.4,8732.0,135.4427,135.4427,135.2873,135.3747,8732.0
2015-07-31 13:35:00,139.38,139.38,139.29,139.29,8266.0,135.3553,135.3553,135.2679,135.2679,8266.0
2015-07-31 13:40:00,139.29,139.31,139.25,139.26,5274.0,135.2679,135.2873,135.229,135.2387,5274.0
2015-07-31 13:45:00,139.26,139.36,139.25,139.35,6135.0,135.2387,135.3358,135.229,135.3261,6135.0
2015-07-31 13:50:00,139.36,139.43,139.35,139.42,3800.0,135.3358,135.4038,135.3261,135.3941,3800.0
2015-07-31 13:55:00,139.42,139.57,139.42,139.53,12846.0,135.3941,135.5398,135.3941,135.5009,12846.0
2015-07-31 14:00:00,139.54,139.65,139.53,139.62,8505.0,135.5106,135.6175,135.5009,135.5883,8505.0
2015-07-31 14:05:00,139.62,139.72,139.62,139.65,7250.0,135.5883,135.6854,135.5883,135.6175,7250.0
2015-07-31 14:10:00,139.64,139.65,139.58,139.63,6737.0,135.6077,135.6175,135.5495,135.598,6737.0
2015-07-31 14:15:00,139.65,139.67,139.52,139.55,6426.0,135.6175,135.6369,135.4912,135.5203,6426.0
2015-07-31 14:20:00,139.54,139.54,139.29,139.4,11150.0,135.5106,135.5106,135.2679,135.3747,11150.0
2015-07-31 14:25:00,139.4,139.49,139.4,139.48,4740.0,135.3747,135.4621,135.3747,135.4524,4740.0
2015-07-31 14:30:00,139.48,139.6,139.47,139.57,5367.0,135.4524,135.5689,135.4427,135.5398,5367.0
2015-07-31 14:35:00,139.56,139.56,139.3,139.32,7546.0,135.5301,135.5301,135.2776,135.297,7546.0
2015-07-31 14:40:00,139.33,139.45,139.28,139.45,8384.0,135.3067,135.4232,135.2581,135.4232,8384.0
2015-07-31 14:45:00,139.42,139.43,139.27,139.37,9260.0,135.3941,135.4038,135.2484,135.3455,9260.0
2015-07-31 14:50:00,139.37,139.58,139.37,139.52,8229.0,135.3455,135.5495,135.3455,135.4912,8229.0
2015-07-31 14:55:00,139.53,139.67,139.52,139.54,19391.0,135.5009,135.6369,135.4912,135.5106,19391.0
2015-07-31 15:00:00,139.52,139.61,139.52,139.54,8230.0,135.4912,135.5786,135.4912,135.5106,8230.0
2015-07-31 15:05:00,139.52,139.56,139.45,139.48,21547.0,135.4912,135.5301,135.4232,135.4524,21547.0
2015-07-31 15:10:00,139.48,139.51,139.41,139.43,9864.0,135.4524,135.4815,135.3844,135.4038,9864.0
2015-07-31 15:15:00,139.43,139.54,139.4,139.54,11042.0,135.4038,135.5106,135.3747,135.5106,11042.0
2015-07-31 15:20:00,139.55,139.61,139.49,139.53,32425.0,135.5203,135.5786,135.4621,135.5009,32425.0
2015-07-31 15:25:00,139.53,139.56,139.41,139.5,33154.0,135.5009,135.5301,135.3844,135.4718,33154.0
2015-07-31 15:30:00,139.51,139.73,139.51,139.71,21342.0,135.4815,135.6951,135.4815,135.6757,21342.0
2015-07-31 15:35:00,139.71,139.81,139.57,139.62,12503.0,135.6757,135.7728,135.5398,135.5883,12503.0
2015-07-31 15:40:00,139.62,139.65,139.53,139.55,12110.0,135.5883,135.6175,135.5009,135.5203,12110.0
2015-07-31 15:45:00,139.52,139.53,139.38,139.45,27208.0,135.4912,135.5009,135.3553,135.4232,27208.0
2015-07-31 15:50:00,139.43,139.48,139.35,139.48,21663.0,135.4038,135.4524,135.3261,135.4524,21663.0
2015-07-31 15:55:00,139.48,139.63,139.39,139.56,62046.0,135.4524,135.598,135.365,135.5301,62046.0
2015-08-03 09:30:00,139.5,139.57,139.04,139.12,31387.0,135.4718,135.5398,135.0251,135.1028,31387.0
2015-08-03 09:35:00,139.12,139.47,138.81,139.47,10450.0,135.1028,135.4427,134.8017,135.4427,10450.0
2015-08-03 09:40:00,139.47,139.51,139.12,139.12,14682.0,135.4427,135.4815,135.1028,135.1028,14682.0
2015-08-03 09:45:00,139.22,139.4,139.1,139.38,8667.0,135.1999,135.3747,135.0833,135.3553,8667.0
2015-08-03 09:50:00,139.41,139.64,139.33,139.51,7261.0,135.3844,135.6077,135.3067,135.4815,7261.0
2015-08-03 09:55:00,139.48,139.73,139.48,139.58,5883.0,135.4524,135.6951,135.4524,135.5495,5883.0
2015-08-03 10:00:00,139.53,139.62,139.46,139.54,9562.0,135.5009,135.5883,135.4329,135.5106,9562.0
2015-08-03 10:05:00,139.54,139.78,139.5,139.57,40278.0,135.5106,135.7437,135.4718,135.5398,40278.0
2015-08-03 10:10:00,139.58,139.73,139.52,139.59,21448.0,135.5495,135.6951,135.4912,135.5592,21448.0
2015-08-03 10:15:00,139.62,139.62,139.34,139.39,10600.0,135.5883,135.5883,135.3164,135.365,10600.0
2015-08-03 10:20:00,139.33,139.41,139.13,139.13,3876.0,135.3067,135.3844,135.1125,135.1125,3876.0
2015-08-03 10:25:00,139.09,139.2,139.01,139.2,5437.0,135.0736,135.1804,134.9959,135.1804,5437.0
2015-08-03 10:30:00,139.19,139.2,139.03,139.18,4511.0,135.1707,135.1804,135.0154,135.161,4511.0
2015-08-03 10:35:00,139.16,139.17,139.07,139.12,3564.0,135.1416,135.1513,135.0542,135.1028,3564.0
2015-08-03 10:40:00,139.14,139.14,138.98,139.02,8365.0,135.1222,135.1222,134.9668,135.0056,8365.0
2015-08-03 10:45:00,139.0,139.01,138.93,139.01,7805.0,134.9862,134.9959,134.9182,134.9959,7805.0
2015-08-03 10:50:00,139.03,139.06,138.93,138.95,3300.0,135.0154,135.0445,134.9182,134.9377,3300.0
2015-08-03 10:55:00,138.98,139.11,138.97,139.06,4564.0,134.9668,135.093,134.9571,135.0445,4564.0
2015-08-03 11:00:00,139.09,139.22,139.05,139.14,15345.0,135.0736,135.1999,135.0348,135.1222,15345.0
2015-08-03 11:05:00,139.14,139.23,139.1,139.23,3993.0,135.1222,135.2096,135.0833,135.2096,3993.0
2015-08-03 11:10:00,139.2,139.29,139.19,139.21,2492.0,135.1804,135.2679,135.1707,135.1902,2492.0
2015-08-03 11:15:00,139.18,139.25,139.14,139.23,1597.0,135.161,135.229,135.1222,135.2096,1597.0
2015-08-03 11:20:00,139.2,139.25,139.19,139.2,5600.0,135.1804,135.229,135.1707,135.1804,5600.0
2015-08-03 11:25:00,139.23,139.28,139.2,139.22,4900.0,135.2096,135.2581,135.1804,135.1999,4900.0
2015-08-03 11:30:00,139.23,139.34,139.23,139.34,15011.0,135.2096,135.3164,135.2096,135.3164,15011.0
2015-08-03 11:35:00,139.35,139.35,139.28,139.35,9300.0,135.3261,135.3261,135.2581,135.3261,9300.0
2015-08-03 11:40:00,139.35,139.36,139.24,139.24,5200.0,135.3261,135.3358,135.2193,135.2193,5200.0
2015-08-03 11:45:00,139.27,139.31,139.19,139.19,2500.0,135.2484,135.2873,135.1707,135.1707,2500.0
2015-08-03 11:50:00,139.17,139.22,139.13,139.22,5965.0,135.1513,135.1999,135.1125,135.1999,5965.0
2015-08-03 11:55:00,139.19,139.2,139.1,139.15,4520.0,135.1707,135.1804,135.0833,135.1319,4520.0
2015-08-03 12:00:00,139.18,139.35,139.17,139.2,6103.0,135.161,135.3261,135.1513,135.1804,6103.0
2015-08-03 12:05:00,139.17,139.25,139.15,139.24,2703.0,135.1513,135.229,135.1319,135.2193,2703.0
2015-08-03 12:10:00,139.21,139.34,139.2,139.2,3825.0,135.1902,135.3164,135.1804,135.1804,3825.0
2015-08-03 12:15:00,139.23,139.23,138.98,139.11,15947.0,135.2096,135.2096,134.9668,135.093,15947.0
2015-08-03 12:20:00,139.1,139.11,138.94,138.94,7008.0,135.0833,135.093,134.928,134.928,7008.0
2015-08-03 12:25:00,138.96,138.97,138.9,138.92,3202.0,134.9474,134.9571,134.8891,134.9085,3202.0
2015-08-03 12:30:00,138.89,138.91,138.76,138.76,7692.0,134.8794,134.8988,134.7532,134.7532,7692.0
2015-08-03 12:35:00,138.77,138.84,138.69,138.71,4616.0,134.7629,134.8308,134.6852,134.7046,4616.0
2015-08-03 12:40:00,138.71,138.71,138.63,138.64,5521.0,134.7046,134.7046,134.6269,134.6366,5521.0
2015-08-03 12:45:00,138.62,138.64,138.5,138.51,14910.0,134.6172,134.6366,134.5007,134.5104,14910.0
2015-08-03 12:50:00,138.48,138.48,138.26,138.32,8011.0,134.4812,134.4812,134.2676,134.3259,8011.0
2015-08-03 12:55:00,138.31,138.45,138.31,138.36,8248.0,134.3161,134.4521,134.3161,134.3647,8248.0
2015-08-03 13:00:00,138.34,138.38,138.22,138.38,7139.0,134.3453,134.3841,134.2287,134.3841,7139.0
2015-08-03 13:05:00,138.37,138.37,138.17,138.21,10629.0,134.3744,134.3744,134.1802,134.219,10629.0
2015-08-03 13:10:00,138.2,138.26,138.2,138.24,4800.0,134.2093,134.2676,134.2093,134.2482,4800.0
2015-08-03 13:15:00,138.24,138.26,138.08,138.09,3250.0,134.2482,134.2676,134.0928,134.1025,3250.0
2015-08-03 13:20:00,138.08,138.35,138.08,138.23,12778.0,134.0928,134.355,134.0928,134.2385,12778.0
2015-08-03 13:25:00,138.21,138.22,138.11,138.22,26524.0,134.219,134.2287,134.1219,134.2287,26524.0
2015-08-03 13:30:00,138.21,138.3,138.2,138.28,10263.0,134.219,134.3064,134.2093,134.287,10263.0
2015-08-03 13:35:00,138.28,138.28,138.12,138.12,6728.0,134.287,134.287,134.1316,134.1316,6728.0
2015-08-03 13:40:00,138.16,138.21,138.14,138.17,3400.0,134.1705,134.219,134.1511,134.1802,3400.0
2015-08-03 13:45:00,138.16,138.25,138.08,138.25,7914.0,134.1705,134.2579,134.0928,134.2579,7914.0
2015-08-03 13:50:00,138.26,138.3,138.24,138.27,10768.0,134.2676,134.3064,134.2482,134.2773,10768.0
2015-08-03 13:55:00,138.3,138.36,138.26,138.32,41083.0,134.3064,134.3647,134.2676,134.3259,41083.0
2015-08-03 14:00:00,138.32,138.32,138.18,138.22,9251.0,134.3259,134.3259,134.1899,134.2287,9251.0
2015-08-03 14:05:00,138.22,138.23,138.06,138.11,12086.0,134.2287,134.2385,134.0734,134.1219,12086.0
2015-08-03 14:10:00,138.08,138.11,137.91,137.96,9682.0,134.0928,134.1219,133.9277,133.9763,9682.0
2015-08-03 14:15:00,137.94,137.99,137.86,137.95,6655.0,133.9568,134.0054,133.8791,133.9665,6655.0
2015-08-03 14:20:00,137.94,138.05,137.9,137.96,28553.0,133.9568,134.0637,133.918,133.9763,28553.0
2015-08-03 14:25:00,137.96,138.12,137.88,138.09,26505.0,133.9763,134.1316,133.8986,134.1025,26505.0
2015-08-03 14:30:00,138.06,138.06,137.88,137.99,32292.0,134.0734,134.0734,133.8986,134.0054,32292.0
2015-08-03 14:35:00,137.96,138.22,137.96,138.21,6509.0,133.9763,134.2287,133.9763,134.219,6509.0
2015-08-03 14:40:00,138.21,138.27,138.16,138.18,18475.0,134.219,134.2773,134.1705,134.1899,18475.0
2015-08-03 14:45:00,138.19,138.19,138.04,138.04,27262.0,134.1996,134.1996,134.0539,134.0539,27262.0
2015-08-03 14:50:00,138.04,138.04,137.91,137.92,10240.0,134.0539,134.0539,133.9277,133.9374,10240.0
2015-08-03 14:55:00,137.92,137.96,137.68,137.85,31025.0,133.9374,133.9763,133.7043,133.8694,31025.0
2015-08-03 15:00:00,137.87,137.99,137.85,137.9,15468.0,133.8889,134.0054,133.8694,133.918,15468.0
2015-08-03 15:05:00,137.93,137.98,137.85,137.91,16254.0,133.9471,133.9957,133.8694,133.9277,16254.0
2015-08-03 15:10:00,137.91,137.96,137.86,137.96,22107.0,133.9277,133.9763,133.8791,133.9763,22107.0
2015-08-03 15:15:00,137.96,137.96,137.84,137.91,17135.0,133.9763,133.9763,133.8597,133.9277,17135.0
2015-08-03 15:20:00,137.91,138.01,137.9,138.01,11790.0,133.9277,134.0248,133.918,134.0248,11790.0
2015-08-03 15:25:00,138.0,138.03,137.95,138.0,13393.0,134.0151,134.0442,133.9665,134.0151,13393.0
2015-08-03 15:30:00,137.99,138.11,137.99,138.06,22178.0,134.0054,134.1219,134.0054,134.0734,22178.0
2015-08-03 15:35:00,138.07,138.22,138.06,138.21,29764.0,134.0831,134.2287,134.0734,134.219,29764.0
2015-08-03 15:40:00,138.22,138.32,138.15,138.27,39442.0,134.2287,134.3259,134.1608,134.2773,39442.0
2015-08-03 15:45:00,138.29,138.3,138.08,138.1,50342.0,134.2967,134.3064,134.0928,134.1122,50342.0
2015-08-03 15:50:00,138.11,138.18,138.09,138.11,49709.0,134.1219,134.1899,134.1025,134.1219,49709.0
2015-08-03 15:55:00,138.1,138.51,138.07,138.51,118841.0,134.1122,134.5104,134.0831,134.5104,118841.0
2015-08-04 09:30:00,138.68,138.99,138.36,138.36,24645.0,134.6755,134.9765,134.3647,134.3647,24645.0
2015-08-04 09:35:00,138.34,138.55,138.21,138.22,3432.0,134.3453,134.5492,134.219,134.2287,3432.0
2015-08-04 09:40:00,138.24,138.6,138.1,138.45,10335.0,134.2482,134.5978,134.1122,134.4521,10335.0
2015-08-04 09:45:00,138.43,138.97,138.41,138.73,59144.0,134.4327,134.9571,134.4133,134.724,59144.0
2015-08-04 09:50:00,138.82,138.93,138.7,138.72,9910.0,134.8114,134.9182,134.6949,134.7143,9910.0
2015-08-04 09:55:00,138.69,138.75,138.52,138.52,6590.0,134.6852,134.7434,134.5201,134.5201,6590.0
2015-08-04 10:00:00,138.53,138.67,138.49,138.61,7300.0,134.5298,134.6658,134.491,134.6075,7300.0
2015-08-04 10:05:00,138.53,138.73,138.48,138.69,5860.0,134.5298,134.724,134.4812,134.6852,5860.0
2015-08-04 10:10:00,138.66,138.83,138.51,138.75,12929.0,134.656,134.8211,134.5104,134.7434,12929.0
2015-08-04 10:15:00,138.78,138.79,138.56,138.56,10211.0,134.7726,134.7823,134.5589,134.5589,10211.0
2015-08-04 10:20:00,138.6,138.65,138.39,138.41,10420.0,134.5978,134.6463,134.3938,134.4133,10420.0
2015-08-04 10:25:00,138.42,138.68,138.39,138.54,6129.0,134.423,134.6755,134.3938,134.5395,6129.0
2015-08-04 10:30:00,138.53,138.53,138.43,138.47,8131.0,134.5298,134.5298,134.4327,134.4715,8131.0
2015-08-04 10:35:00,138.46,138.51,138.29,138.46,6484.0,134.4618,134.5104,134.2967,134.4618,6484.0
2015-08-04 10:40:00,138.45,138.5,138.28,138.39,3277.0,134.4521,134.5007,134.287,134.3938,3277.0
2015-08-04 10:45:00,138.35,138.62,138.35,138.6,3700.0,134.355,134.6172,134.355,134.5978,3700.0
2015-08-04 10:50:00,138.55,138.55,138.29,138.34,4431.0,134.5492,134.5492,134.2967,134.3453,4431.0
2015-08-04 10:55:00,138.31,138.36,138.05,138.22,7976.0,134.3161,134.3647,134.0637,134.2287,7976.0
2015-08-04 11:00:00,138.25,138.43,138.22,138.22,4200.0,134.2579,134.4327,134.2287,134.2287,4200.0
2015-08-04 11:05:00,138.26,138.42,138.22,138.24,5858.0,134.2676,134.423,134.2287,134.2482,5858.0
2015-08-04 11:10:00,138.26,138.38,138.26,138.37,3780.0,134.2676,134.3841,134.2676,134.3744,3780.0
2015-08-04 11:15:00,138.37,138.39,138.14,138.19,7880.0,134.3744,134.3938,134.1511,134.1996,7880.0
2015-08-04 11:20:00,138.2,138.38,138.13,138.3,6662.0,134.2093,134.3841,134.1413,134.3064,6662.0
2015-08-04 11:25:00,138.29,138.4,138.2,138.4,4824.0,134.2967,134.4036,134.2093,134.4036,4824.0
2015-08-04 11:30:00,138.41,138.45,138.32,138.37,4029.0,134.4133,134.4521,134.3259,134.3744,4029.0
2015-08-04 11:35:00,138.37,138.44,138.29,138.29,2749.0,134.3744,134.4424,134.2967,134.2967,2749.0
2015-08-04 11:40:00,138.36,138.43,138.32,138.37,3139.0,134.3647,134.4327,134.3259,134.3744,3139.0
2015-08-04 11:45:00,138.36,138.36,138.24,138.25,9050.0,134.3647,134.3647,134.2482,134.2579,9050.0
2015-08-04 11:50:00,138.19,138.23,138.09,138.15,5605.0,134.1996,134.2385,134.1025,134.1608,5605.0
2015-08-04 11:55:00,138.17,138.27,138.17,138.25,4384.0,134.1802,134.2773,134.1802,134.2579,4384.0
2015-08-04 12:00:00,138.25,138.37,138.25,138.34,2700.0,134.2579,134.3744,134.2579,134.3453,2700.0
2015-08-04 12:05:00,138.34,138.51,138.34,138.43,2325.0,134.3453,134.5104,134.3453,134.4327,2325.0
2015-08-04 12:10:00,138.46,138.48,138.41,138.48,3341.0,134.4618,134.4812,134.4133,134.4812,3341.0
2015-08-04 12:15:00,138.46,138.55,138.4,138.55,4200.0,134.4618,134.5492,134.4036,134.5492,4200.0
2015-08-04 12:20:00,138.55,138.58,138.44,138.44,5669.0,134.5492,134.5784,134.4424,134.4424,5669.0
2015-08-04 12:25:00,138.39,138.43,138.29,138.33,3496.0,134.3938,134.4327,134.2967,134.3356,3496.0
2015-08-04 12:30:00,138.33,138.44,138.27,138.44,3620.0,134.3356,134.4424,134.2773,134.4424,3620.0
2015-08-04 12:35:00,138.44,138.55,138.41,138.53,4125.0,134.4424,134.5492,134.4133,134.5298,4125.0
2015-08-04 12:40:00,138.53,138.54,138.25,138.25,2702.0,134.5298,134.5395,134.2579,134.2579,2702.0
2015-08-04 12:45:00,138.29,138.43,138.28,138.38,3824.0,134.2967,134.4327,134.287,134.3841,3824.0
2015-08-04 12:50:00,138.33,138.35,138.24,138.24,5000.0,134.3356,134.355,134.2482,134.2482,5000.0
2015-08-04 12:55:00,138.24,138.3,138.15,138.25,2200.0,134.2482,134.3064,134.1608,134.2579,2200.0
2015-08-04 13:00:00,138.21,138.21,138.09,138.19,2757.0,134.219,134.219,134.1025,134.1996,2757.0
2015-08-04 13:05:00,138.19,138.25,138.17,138.24,3100.0,134.1996,134.2579,134.1802,134.2482,3100.0
2015-08-04 13:10:00,138.28,138.31,138.24,138.26,2885.0,134.287,134.3161,134.2482,134.2676,2885.0
2015-08-04 13:15:00,138.24,138.48,138.24,138.37,2100.0,134.2482,134.4812,134.2482,134.3744,2100.0
2015-08-04 13:20:00,138.34,138.42,138.34,138.39,2400.0,134.3453,134.423,134.3453,134.3938,2400.0
2015-08-04 13:25:00,138.34,138.44,138.33,138.44,2407.0,134.3453,134.4424,134.3356,134.4424,2407.0
2015-08-04 13:30:00,138.44,138.51,138.43,138.43,2910.0,134.4424,134.5104,134.4327,134.4327,2910.0
2015-08-04 13:35:00,138.41,138.41,138.32,138.41,3891.0,134.4133,134.4133,134.3259,134.4133,3891.0
2015-08-04 13:40:00,138.39,138.39,138.24,138.25,3000.0,134.3938,134.3938,134.2482,134.2579,3000.0
2015-08-04 13:45:00,138.27,138.33,138.08,138.12,7931.0,134.2773,134.3356,134.0928,134.1316,7931.0
2015-08-04 13:50:00,138.12,138.12,137.91,137.92,2736.0,134.1316,134.1316,133.9277,133.9374,2736.0
2015-08-04 13:55:00,137.9,137.96,137.79,137.86,7109.0,133.918,133.9763,133.8112,133.8791,7109.0
2015-08-04 14:00:00,137.84,137.94,137.81,137.86,6948.0,133.8597,133.9568,133.8306,133.8791,6948.0
2015-08-04 14:05:00,137.87,137.89,137.65,137.65,7821.0,133.8889,133.9083,133.6752,133.6752,7821.0
2015-08-04 14:10:00,137.61,137.68,137.51,137.61,5502.0,133.6364,133.7043,133.5392,133.6364,5502.0
2015-08-04 14:15:00,137.66,137.76,137.64,137.76,3167.0,133.6849,133.782,133.6655,133.782,3167.0
2015-08-04 14:20:00,137.79,137.8,137.69,137.71,5763.0,133.8112,133.8209,133.7141,133.7335,5763.0
2015-08-04 14:25:00,137.69,137.81,137.66,137.75,2598.0,133.7141,133.8306,133.6849,133.7723,2598.0
2015-08-04 14:30:00,137.75,137.75,137.62,137.62,2970.0,133.7723,133.7723,133.6461,133.6461,2970.0
2015-08-04 14:35:00,137.62,137.91,137.62,137.87,4952.0,133.6461,133.9277,133.6461,133.8889,4952.0
2015-08-04 14:40:00,137.9,137.96,137.74,137.9,7678.0,133.918,133.9763,133.7626,133.918,7678.0
2015-08-04 14:45:00,137.92,138.07,137.87,138.07,5016.0,133.9374,134.0831,133.8889,134.0831,5016.0
2015-08-04 14:50:00,138.09,138.09,138.0,138.03,3536.0,134.1025,134.1025,134.0151,134.0442,3536.0
2015-08-04 14:55:00,138.03,138.09,137.93,138.07,5651.0,134.0442,134.1025,133.9471,134.0831,5651.0
2015-08-04 15:00:00,138.1,138.17,138.05,138.1,5982.0,134.1122,134.1802,134.0637,134.1122,5982.0
2015-08-04 15:05:00,138.09,138.13,138.04,138.06,4416.0,134.1025,134.1413,134.0539,134.0734,4416.0
2015-08-04 15:10:00,138.05,138.05,137.93,137.97,8025.0,134.0637,134.0637,133.9471,133.986,8025.0
2015-08-04 15:15:00,137.96,138.08,137.96,137.97,5947.0,133.9763,134.0928,133.9763,133.986,5947.0
2015-08-04 15:20:00,138.01,138.05,137.93,138.05,10480.0,134.0248,134.0637,133.9471,134.0637,10480.0
2015-08-04 15:25:00,138.03,138.08,138.0,138.07,10912.0,134.0442,134.0928,134.0151,134.0831,10912.0
2015-08-04 15:30:00,138.05,138.2,137.98,137.99,11433.0,134.0637,134.2093,133.9957,134.0054,11433.0
2015-08-04 15:35:00,137.98,138.08,137.96,137.99,15356.0,133.9957,134.0928,133.9763,134.0054,15356.0
2015-08-04 15:40:00,137.99,137.99,137.81,137.84,17442.0,134.0054,134.0054,133.8306,133.8597,17442.0
2015-08-04 15:45:00,137.81,137.83,137.72,137.75,28986.0,133.8306,133.85,133.7432,133.7723,28986.0
2015-08-04 15:50:00,137.73,137.74,137.65,137.65,33379.0,133.7529,133.7626,133.6752,133.6752,33379.0
2015-08-04 15:55:00,137.65,137.82,137.56,137.75,71394.0,133.6752,133.8403,133.5878,133.7723,71394.0
2015-08-05 09:30:00,138.97,139.05,138.13,139.05,33107.0,134.9571,135.0348,134.1413,135.0348,33107.0
2015-08-05 09:35:00,139.03,139.41,139.03,139.3,7250.0,135.0154,135.3844,135.0154,135.2776,7250.0
2015-08-05 09:40:00,139.26,139.42,138.81,138.96,5556.0,135.2387,135.3941,134.8017,134.9474,5556.0
2015-08-05 09:45:00,138.96,139.1,138.78,138.99,13878.0,134.9474,135.0833,134.7726,134.9765,13878.0
2015-08-05 09:50:00,139.03,139.05,138.82,139.02,6269.0,135.0154,135.0348,134.8114,135.0056,6269.0
2015-08-05 09:55:00,138.96,139.0,138.5,138.61,7008.0,134.9474,134.9862,134.5007,134.6075,7008.0
2015-08-05 10:00:00,138.62,138.83,138.46,138.81,26410.0,134.6172,134.8211,134.4618,134.8017,26410.0
2015-08-05 10:05:00,138.83,139.08,138.73,139.08,33232.0,134.8211,135.0639,134.724,135.0639,33232.0
2015-08-05 10:10:00,139.08,139.15,138.82,138.86,23001.0,135.0639,135.1319,134.8114,134.8503,23001.0
2015-08-05 10:15:00,138.88,138.93,138.85,138.92,8294.0,134.8697,134.9182,134.8406,134.9085,8294.0
2015-08-05 10:20:00,138.91,138.92,138.79,138.8,6901.0,134.8988,134.9085,134.7823,134.792,6901.0
2015-08-05 10:25:00,138.81,138.88,138.73,138.73,8038.0,134.8017,134.8697,134.724,134.724,8038.0
2015-08-05 10:30:00,138.74,138.78,138.66,138.73,4129.0,134.7337,134.7726,134.656,134.724,4129.0
2015-08-05 10:35:00,138.79,138.81,138.75,138.75,10130.0,134.7823,134.8017,134.7434,134.7434,10130.0
2015-08-05 10:40:00,138.71,138.91,138.69,138.89,29811.0,134.7046,134.8988,134.6852,134.8794,29811.0
2015-08-05 10:45:00,138.9,138.94,138.86,138.89,7165.0,134.8891,134.928,134.8503,134.8794,7165.0
2015-08-05 10:50:00,138.9,138.99,138.85,138.98,28153.0,134.8891,134.9765,134.8406,134.9668,28153.0
2015-08-05 10:55:00,138.96,139.04,138.95,138.99,4863.0,134.9474,135.0251,134.9377,134.9765,4863.0
2015-08-05 11:00:00,139.0,139.06,138.85,138.9,9838.0,134.9862,135.0445,134.8406,134.8891,9838.0
2015-08-05 11:05:00,138.88,138.9,138.77,138.77,17380.0,134.8697,134.8891,134.7629,134.7629,17380.0
2015-08-05 11:10:00,138.76,138.95,138.75,138.95,9570.0,134.7532,134.9377,134.7434,134.9377,9570.0
2015-08-05 11:15:00,138.95,138.98,138.91,138.91,2456.0,134.9377,134.9668,134.8988,134.8988,2456.0
2015-08-05 11:20:00,138.93,138.98,138.9,138.9,12567.0,134.9182,134.9668,134.8891,134.8891,12567.0
2015-08-05 11:25:00,138.88,138.9,138.81,138.88,3600.0,134.8697,134.8891,134.8017,134.8697,3600.0
2015-08-05 11:30:00,138.9,138.95,138.88,138.93,3907.0,134.8891,134.9377,134.8697,134.9182,3907.0
2015-08-05 11:35:00,138.9,138.94,138.79,138.79,12880.0,134.8891,134.928,134.7823,134.7823,12880.0
2015-08-05 11:40:00,138.82,138.88,138.72,138.72,3701.0,134.8114,134.8697,134.7143,134.7143,3701.0
2015-08-05 11:45:00,138.72,138.75,138.69,138.73,5948.0,134.7143,134.7434,134.6852,134.724,5948.0
2015-08-05 11:50:00,138.69,138.69,138.5,138.5,4132.0,134.6852,134.6852,134.5007,134.5007,4132.0
2015-08-05 11:55:00,138.46,138.6,138.36,138.4,16663.0,134.4618,134.5978,134.3647,134.4036,16663.0
2015-08-05 12:00:00,138.36,138.51,138.21,138.46,18684.0,134.3647,134.5104,134.219,134.4618,18684.0
2015-08-05 12:05:00,138.46,138.52,138.42,138.49,4803.0,134.4618,134.5201,134.423,134.491,4803.0
2015-08-05 12:10:00,138.43,138.45,138.34,138.43,6372.0,134.4327,134.4521,134.3453,134.4327,6372.0
2015-08-05 12:15:00,138.41,138.41,138.08,138.15,16061.0,134.4133,134.4133,134.0928,134.1608,16061.0
2015-08-05 12:20:00,138.1,138.18,138.06,138.08,7457.0,134.1122,134.1899,134.0734,134.0928,7457.0
2015-08-05 12:25:00,138.05,138.18,138.04,138.18,5942.0,134.0637,134.1899,134.0539,134.1899,5942.0
2015-08-05 12:30:00,138.18,138.21,138.12,138.21,1964.0,134.1899,134.219,134.1316,134.219,1964.0
2015-08-05 12:35:00,138.26,138.37,138.25,138.33,3106.0,134.2676,134.3744,134.2579,134.3356,3106.0
2015-08-05 12:40:00,138.33,138.34,138.17,138.32,8268.0,134.3356,134.3453,134.1802,134.3259,8268.0
2015-08-05 12:45:00,138.33,138.43,138.27,138.43,4602.0,134.3356,134.4327,134.2773,134.4327,4602.0
2015-08-05 12:50:00,138.4,138.41,138.34,138.38,1702.0,134.4036,134.4133,134.3453,134.3841,1702.0
2015-08-05 12:55:00,138.42,138.65,138.42,138.61,6069.0,134.423,134.6463,134.423,134.6075,6069.0
2015-08-05 13:00:00,138.6,138.61,138.42,138.45,3161.0,134.5978,134.6075,134.423,134.4521,3161.0
2015-08-05 13:05:00,138.45,138.52,138.4,138.4,3206.0,134.4521,134.5201,134.4036,134.4036,3206.0
2015-08-05 13:10:00,138.38,138.39,138.18,138.24,3214.0,134.3841,134.3938,134.1899,134.2482,3214.0
2015-08-05 13:15:00,138.25,138.27,138.09,138.2,5096.0,134.2579,134.2773,134.1025,134.2093,5096.0
2015-08-05 13:20:00,138.23,138.33,138.17,138.27,3194.0,134.2385,134.3356,134.1802,134.2773,3194.0
2015-08-05 13:25:00,138.28,138.4,138.24,138.4,3010.0,134.287,134.4036,134.2482,134.4036,3010.0
2015-08-05 13:30:00,138.42,138.45,138.32,138.38,4866.0,134.423,134.4521,134.3259,134.3841,4866.0
2015-08-05 13:35:00,138.42,138.45,138.31,138.39,8571.0,134.423,134.4521,134.3161,134.3938,8571.0
2015-08-05 13:40:00,138.37,138.38,138.3,138.34,4587.0,134.3744,134.3841,134.3064,134.3453,4587.0
2015-08-05 13:45:00,138.34,138.37,138.23,138.23,6544.0,134.3453,134.3744,134.2385,134.2385,6544.0
2015-08-05 13:50:00,138.2,138.26,138.15,138.24,4325.0,134.2093,134.2676,134.1608,134.2482,4325.0
2015-08-05 13:55:00,138.26,138.39,138.24,138.31,3700.0,134.2676,134.3938,134.2482,134.3161,3700.0
2015-08-05 14:00:00,138.31,138.47,138.31,138.46,11676.0,134.3161,134.4715,134.3161,134.4618,11676.0
2015-08-05 14:05:00,138.43,138.46,138.36,138.39,5842.0,134.4327,134.4618,134.3647,134.3938,5842.0
2015-08-05 14:10:00,138.4,138.52,138.38,138.52,2550.0,134.4036,134.5201,134.3841,134.5201,2550.0
2015-08-05 14:15:00,138.57,138.62,138.51,138.62,3653.0,134.5686,134.6172,134.5104,134.6172,3653.0
2015-08-05 14:20:00,138.64,138.7,138.64,138.7,6344.0,134.6366,134.6949,134.6366,134.6949,6344.0
2015-08-05 14:25:00,138.68,138.79,138.66,138.79,3766.0,134.6755,134.7823,134.656,134.7823,3766.0
2015-08-05 14:30:00,138.8,138.89,138.79,138.88,9258.0,134.792,134.8794,134.7823,134.8697,9258.0
2015-08-05 14:35:00,138.89,138.89,138.78,138.84,3679.0,134.8794,134.8794,134.7726,134.8308,3679.0
2015-08-05 14:40:00,138.81,138.83,138.69,138.78,8498.0,134.8017,134.8211,134.6852,134.7726,8498.0
2015-08-05 14:45:00,138.76,138.8,138.74,138.79,5514.0,134.7532,134.792,134.7337,134.7823,5514.0
2015-08-05 14:50:00,138.78,138.83,138.75,138.83,10933.0,134.7726,134.8211,134.7434,134.8211,10933.0
2015-08-05 14:55:00,138.81,138.81,138.72,138.78,20108.0,134.8017,134.8017,134.7143,134.7726,20108.0
2015-08-05 15:00:00,138.79,138.9,138.7,138.9,13095.0,134.7823,134.8891,134.6949,134.8891,13095.0
2015-08-05 15:05:00,138.88,139.02,138.86,139.01,12778.0,134.8697,135.0056,134.8503,134.9959,12778.0
2015-08-05 15:10:00,139.02,139.11,138.94,138.95,13155.0,135.0056,135.093,134.928,134.9377,13155.0
2015-08-05 15:15:00,138.94,138.94,138.8,138.8,8756.0,134.928,134.928,134.792,134.792,8756.0
2015-08-05 15:20:00,138.78,138.86,138.76,138.83,10398.0,134.7726,134.8503,134.7532,134.8211,10398.0
2015-08-05 15:25:00,138.82,138.83,138.77,138.78,11815.0,134.8114,134.8211,134.7629,134.7726,11815.0
2015-08-05 15:30:00,138.8,138.8,138.7,138.75,20944.0,134.792,134.792,134.6949,134.7434,20944.0
2015-08-05 15:35:00,138.75,138.8,138.64,138.66,16482.0,134.7434,134.792,134.6366,134.656,16482.0
2015-08-05 15:40:00,138.69,138.7,138.54,138.54,23976.0,134.6852,134.6949,134.5395,134.5395,23976.0
2015-08-05 15:45:00,138.56,138.69,138.56,138.65,32047.0,134.5589,134.6852,134.5589,134.6463,32047.0
2015-08-05 15:50:00,138.66,138.71,138.64,138.65,24034.0,134.656,134.7046,134.6366,134.6463,24034.0
2015-08-05 15:55:00,138.66,138.76,138.65,138.69,44512.0,134.656,134.7532,134.6463,134.6852,44512.0
2015-08-06 09:30:00,138.37,139.12,138.37,139.12,25774.0,134.3744,135.1028,134.3744,135.1028,25774.0
2015-08-06 09:35:00,138.99,139.08,138.6,138.72,4403.0,134.9765,135.0639,134.5978,134.7143,4403.0
2015-08-06 09:40:00,138.83,138.93,138.76,138.79,3655.0,134.8211,134.9182,134.7532,134.7823,3655.0
2015-08-06 09:45:00,138.75,138.9,138.51,138.82,30799.0,134.7434,134.8891,134.5104,134.8114,30799.0
2015-08-06 09:50:00,138.86,138.9,138.65,138.65,6852.0,134.8503,134.8891,134.6463,134.6463,6852.0
2015-08-06 09:55:00,138.58,138.58,138.19,138.19,2750.0,134.5784,134.5784,134.1996,134.1996,2750.0
2015-08-06 10:00:00,138.2,138.46,138.18,138.38,4643.0,134.2093,134.4618,134.1899,134.3841,4643.0
2015-08-06 10:05:00,138.38,138.42,138.28,138.32,4900.0,134.3841,134.423,134.287,134.3259,4900.0
2015-08-06 10:10:00,138.3,138.44,138.28,138.28,3250.0,134.3064,134.4424,134.287,134.287,3250.0
2015-08-06 10:15:00,138.24,138.25,138.0,138.0,2530.0,134.2482,134.2579,134.0151,134.0151,2530.0
2015-08-06 10:20:00,137.89,137.96,137.75,137.89,4457.0,133.9083,133.9763,133.7723,133.9083,4457.0
2015-08-06 10:25:00,137.85,137.91,137.82,137.83,1450.0,133.8694,133.9277,133.8403,133.85,1450.0
2015-08-06 10:30:00,137.76,137.76,137.61,137.69,4100.0,133.782,133.782,133.6364,133.7141,4100.0
2015-08-06 10:35:00,137.67,137.8,137.61,137.8,7547.0,133.6946,133.8209,133.6364,133.8209,7547.0
2015-08-06 10:40:00,137.76,137.9,137.72,137.83,3022.0,133.782,133.918,133.7432,133.85,3022.0
2015-08-06 10:45:00,137.8,137.85,137.62,137.78,2710.0,133.8209,133.8694,133.6461,133.8015,2710.0
2015-08-06 10:50:00,137.71,137.74,137.62,137.62,1997.0,133.7335,133.7626,133.6461,133.6461,1997.0
2015-08-06 10:55:00,137.67,137.67,137.5,137.56,8526.0,133.6946,133.6946,133.5295,133.5878,8526.0
2015-08-06 11:00:00,137.54,137.69,137.54,137.59,3631.0,133.5684,133.7141,133.5684,133.6169,3631.0
2015-08-06 11:05:00,137.56,137.62,137.49,137.62,4570.0,133.5878,133.6461,133.5198,133.6461,4570.0
2015-08-06 11:10:00,137.61,137.62,137.46,137.5,8949.0,133.6364,133.6461,133.4907,133.5295,8949.0
2015-08-06 11:15:00,137.52,137.64,137.52,137.57,6347.0,133.549,133.6655,133.549,133.5975,6347.0
2015-08-06 11:20:00,137.57,137.58,137.37,137.43,8447.0,133.5975,133.6072,133.4033,133.4616,8447.0
2015-08-06 11:25:00,137.42,137.43,137.03,137.07,8679.0,133.4518,133.4616,133.0731,133.112,8679.0
2015-08-06 11:30:00,137.08,137.1,136.81,136.88,7795.0,133.1217,133.1411,132.8595,132.9274,7795.0
2015-08-06 11:35:00,136.9,136.9,136.72,136.75,5292.0,132.9469,132.9469,132.7721,132.8012,5292.0
2015-08-06 11:40:00,136.69,136.99,136.65,136.99,10225.0,132.7429,133.0343,132.7041,133.0343,10225.0
2015-08-06 11:45:00,136.98,137.04,136.9,136.93,8024.0,133.0246,133.0828,132.9469,132.976,8024.0
2015-08-06 11:50:00,136.93,136.94,136.78,136.78,4100.0,132.976,132.9857,132.8303,132.8303,4100.0
2015-08-06 11:55:00,136.76,136.82,136.53,136.59,6792.0,132.8109,132.8692,132.5875,132.6458,6792.0
2015-08-06 12:00:00,136.59,136.75,136.56,136.63,6618.0,132.6458,132.8012,132.6167,132.6847,6618.0
2015-08-06 12:05:00,136.65,136.77,136.6,136.72,5021.0,132.7041,132.8206,132.6555,132.7721,5021.0
2015-08-06 12:10:00,136.74,136.76,136.57,136.61,3958.0,132.7915,132.8109,132.6264,132.6652,3958.0
2015-08-06 12:15:00,136.58,136.64,136.52,136.53,8400.0,132.6361,132.6944,132.5778,132.5875,8400.0
2015-08-06 12:20:00,136.51,136.51,136.2,136.3,17748.0,132.5681,132.5681,132.2671,132.3642,17748.0
2015-08-06 12:25:00,136.38,136.46,136.31,136.4,4211.0,132.4419,132.5196,132.3739,132.4613,4211.0
2015-08-06 12:30:00,136.42,136.42,136.34,136.36,3333.0,132.4807,132.4807,132.403,132.4225,3333.0
2015-08-06 12:35:00,136.29,136.29,136.1,136.19,5059.0,132.3545,132.3545,132.17,132.2574,5059.0
2015-08-06 12:40:00,136.15,136.31,136.07,136.14,5467.0,132.2185,132.3739,132.1408,132.2088,5467.0
2015-08-06 12:45:00,136.14,136.26,136.01,136.26,8098.0,132.2088,132.3253,132.0826,132.3253,8098.0
2015-08-06 12:50:00,136.24,136.25,136.17,136.23,3500.0,132.3059,132.3156,132.2379,132.2962,3500.0
2015-08-06 12:55:00,136.2,136.24,136.05,136.23,7725.0,132.2671,132.3059,132.1214,132.2962,7725.0
2015-08-06 13:00:00,136.22,136.32,136.2,136.23,15694.0,132.2865,132.3836,132.2671,132.2962,15694.0
2015-08-06 13:05:00,136.22,136.49,136.22,136.49,12160.0,132.2865,132.5487,132.2865,132.5487,12160.0
2015-08-06 13:10:00,136.44,136.65,136.43,136.63,7269.0,132.5001,132.7041,132.4904,132.6847,7269.0
2015-08-06 13:15:00,136.63,136.78,136.52,136.78,8864.0,132.6847,132.8303,132.5778,132.8303,8864.0
2015-08-06 13:20:00,136.78,136.87,136.67,136.84,5772.0,132.8303,132.9177,132.7235,132.8886,5772.0
2015-08-06 13:25:00,136.83,137.03,136.8,136.98,10507.0,132.8789,133.0731,132.8498,133.0246,10507.0
2015-08-06 13:30:00,136.98,137.13,136.97,137.02,13013.0,133.0246,133.1702,133.0148,133.0634,13013.0
2015-08-06 13:35:00,137.01,137.1,137.0,137.04,5643.0,133.0537,133.1411,133.044,133.0828,5643.0
2015-08-06 13:40:00,137.04,137.12,137.03,137.11,10108.0,133.0828,133.1605,133.0731,133.1508,10108.0
2015-08-06 13:45:00,137.09,137.19,137.02,137.18,17921.0,133.1314,133.2285,133.0634,133.2188,17921.0
2015-08-06 13:50:00,137.16,137.17,136.77,136.83,5181.0,133.1994,133.2091,132.8206,132.8789,5181.0
2015-08-06 13:55:00,136.8,136.88,136.73,136.73,6112.0,132.8498,132.9274,132.7818,132.7818,6112.0
2015-08-06 14:00:00,136.72,136.77,136.66,136.7,9686.0,132.7721,132.8206,132.7138,132.7526,9686.0
2015-08-06 14:05:00,136.75,136.89,136.74,136.85,11208.0,132.8012,132.9372,132.7915,132.8983,11208.0
2015-08-06 14:10:00,136.84,136.92,136.78,136.87,6328.0,132.8886,132.9663,132.8303,132.9177,6328.0
2015-08-06 14:15:00,136.86,136.94,136.85,136.86,9247.0,132.908,132.9857,132.8983,132.908,9247.0
2015-08-06 14:20:00,136.85,137.0,136.83,136.99,6971.0,132.8983,133.044,132.8789,133.0343,6971.0
2015-08-06 14:25:00,136.97,137.18,136.95,137.14,5648.0,133.0148,133.2188,132.9954,133.1799,5648.0
2015-08-06 14:30:00,137.15,137.26,137.14,137.22,15611.0,133.1896,133.2965,133.1799,133.2576,15611.0
2015-08-06 14:35:00,137.19,137.29,137.18,137.29,22372.0,133.2285,133.3256,133.2188,133.3256,22372.0
2015-08-06 14:40:00,137.27,137.41,137.26,137.29,15804.0,133.3062,133.4421,133.2965,133.3256,15804.0
2015-08-06 14:45:00,137.3,137.35,137.25,137.29,9939.0,133.3353,133.3839,133.2868,133.3256,9939.0
2015-08-06 14:50:00,137.3,137.3,137.09,137.16,10031.0,133.3353,133.3353,133.1314,133.1994,10031.0
2015-08-06 14:55:00,137.16,137.22,137.14,137.18,11902.0,133.1994,133.2576,133.1799,133.2188,11902.0
2015-08-06 15:00:00,137.18,137.21,137.11,137.13,9256.0,133.2188,133.2479,133.1508,133.1702,9256.0
2015-08-06 15:05:00,137.16,137.18,137.0,137.0,28628.0,133.1994,133.2188,133.044,133.044,28628.0
2015-08-06 15:10:00,136.99,137.13,136.97,137.02,15389.0,133.0343,133.1702,133.0148,133.0634,15389.0
2015-08-06 15:15:00,137.04,137.17,137.02,137.12,12816.0,133.0828,133.2091,133.0634,133.1605,12816.0
2015-08-06 15:20:00,137.12,137.19,137.1,137.12,19992.0,133.1605,133.2285,133.1411,133.1605,19992.0
2015-08-06 15:25:00,137.12,137.13,136.97,137.0,17312.0,133.1605,133.1702,133.0148,133.044,17312.0
2015-08-06 15:30:00,137.02,137.02,136.84,136.85,15634.0,133.0634,133.0634,132.8886,132.8983,15634.0
2015-08-06 15:35:00,136.83,136.97,136.79,136.95,16117.0,132.8789,133.0148,132.84,132.9954,16117.0
2015-08-06 15:40:00,136.94,136.98,136.85,136.93,25298.0,132.9857,133.0246,132.8983,132.976,25298.0
2015-08-06 15:45:00,136.94,137.1,136.94,137.08,25783.0,132.9857,133.1411,132.9857,133.1217,25783.0
2015-08-06 15:50:00,137.06,137.07,136.89,136.91,20845.0,133.1022,133.112,132.9372,132.9566,20845.0
2015-08-06 15:55:00,136.91,136.97,136.82,136.91,48021.0,132.9566,133.0148,132.8692,132.9566,48021.0
2015-08-07 09:30:00,136.92,137.08,136.05,136.06,17194.0,132.9663,133.1217,132.1214,132.1311,17194.0
2015-08-07 09:35:00,136.09,136.11,135.53,135.61,18655.0,132.1603,132.1797,131.6164,131.6941,18655.0
2015-08-07 09:40:00,135.64,135.98,135.63,135.91,3650.0,131.7232,132.0534,131.7135,131.9855,3650.0
2015-08-07 09:45:00,135.92,135.94,135.43,135.46,13753.0,131.9952,132.0146,131.5193,131.5484,13753.0
2015-08-07 09:50:00,135.51,136.46,135.51,136.46,10138.0,131.597,132.5196,131.597,132.5196,10138.0
2015-08-07 09:55:00,136.34,136.44,136.25,136.31,4089.0,132.403,132.5001,132.3156,132.3739,4089.0
2015-08-07 10:00:00,136.26,136.33,135.7,135.8,13750.0,132.3253,132.3933,131.7815,131.8786,13750.0
2015-08-07 10:05:00,135.71,135.71,135.55,135.59,16073.0,131.7912,131.7912,131.6358,131.6747,16073.0
2015-08-07 10:10:00,135.65,135.66,135.36,135.36,8800.0,131.733,131.7427,131.4513,131.4513,8800.0
2015-08-07 10:15:00,135.33,135.5,135.29,135.29,10250.0,131.4222,131.5873,131.3834,131.3834,10250.0
2015-08-07 10:20:00,135.28,135.31,135.01,135.02,7960.0,131.3736,131.4028,131.1114,131.1212,7960.0
2015-08-07 10:25:00,135.01,135.14,134.86,135.04,23326.0,131.1114,131.2377,130.9658,131.1406,23326.0
2015-08-07 10:30:00,135.05,135.3,135.05,135.23,5108.0,131.1503,131.3931,131.1503,131.3251,5108.0
2015-08-07 10:35:00,135.23,135.49,135.23,135.45,7360.0,131.3251,131.5776,131.3251,131.5387,7360.0
2015-08-07 10:40:00,135.4,135.46,135.31,135.34,6000.0,131.4902,131.5484,131.4028,131.4319,6000.0
2015-08-07 10:45:00,135.39,135.62,135.27,135.51,8416.0,131.4805,131.7038,131.3639,131.597,8416.0
2015-08-07 10:50:00,135.61,135.84,135.42,135.47,9585.0,131.6941,131.9175,131.5096,131.5582,9585.0
2015-08-07 10:55:00,135.49,135.62,135.44,135.61,13345.0,131.5776,131.7038,131.529,131.6941,13345.0
2015-08-07 11:00:00,135.58,135.77,135.47,135.63,13652.0,131.665,131.8495,131.5582,131.7135,13652.0
2015-08-07 11:05:00,135.61,135.71,135.6,135.61,5300.0,131.6941,131.7912,131.6844,131.6941,5300.0
2015-08-07 11:10:00,135.58,135.66,135.34,135.34,16344.0,131.665,131.7427,131.4319,131.4319,16344.0
2015-08-07 11:15:00,135.31,135.36,135.08,135.08,5400.0,131.4028,131.4513,131.1794,131.1794,5400.0
2015-08-07 11:20:00,135.02,135.08,134.97,135.08,9765.0,131.1212,131.1794,131.0726,131.1794,9765.0
2015-08-07 11:25:00,135.07,135.17,134.94,134.94,6385.0,131.1697,131.2668,131.0435,131.0435,6385.0
2015-08-07 11:30:00,134.97,134.98,134.82,134.84,6603.0,131.0726,131.0823,130.9269,130.9463,6603.0
2015-08-07 11:35:00,134.84,134.86,134.59,134.59,12069.0,130.9463,130.9658,130.7036,130.7036,12069.0
2015-08-07 11:40:00,134.64,134.81,134.64,134.79,12023.0,130.7521,130.9172,130.7521,130.8978,12023.0
2015-08-07 11:45:00,134.81,134.81,134.71,134.71,6205.0,130.9172,130.9172,130.8201,130.8201,6205.0
2015-08-07 11:50:00,134.75,134.87,134.65,134.66,7820.0,130.8589,130.9755,130.7618,130.7715,7820.0
2015-08-07 11:55:00,134.68,134.74,134.61,134.73,11097.0,130.791,130.8492,130.723,130.8395,11097.0
2015-08-07 12:00:00,134.74,134.81,134.65,134.65,11336.0,130.8492,130.9172,130.7618,130.7618,11336.0
2015-08-07 12:05:00,134.63,134.81,134.63,134.81,9764.0,130.7424,130.9172,130.7424,130.9172,9764.0
2015-08-07 12:10:00,134.82,134.9,134.78,134.86,7972.0,130.9269,131.0046,130.8881,130.9658,7972.0
2015-08-07 12:15:00,134.84,134.91,134.78,134.9,1700.0,130.9463,131.0143,130.8881,131.0046,1700.0
2015-08-07 12:20:00,134.85,134.9,134.73,134.82,6974.0,130.9561,131.0046,130.8395,130.9269,6974.0
2015-08-07 12:25:00,134.86,135.01,134.85,134.85,4582.0,130.9658,131.1114,130.9561,130.9561,4582.0
2015-08-07 12:30:00,134.84,134.85,134.66,134.7,9555.0,130.9463,130.9561,130.7715,130.8104,9555.0
2015-08-07 12:35:00,134.72,134.74,134.51,134.66,15449.0,130.8298,130.8492,130.6259,130.7715,15449.0
2015-08-07 12:40:00,134.66,134.79,134.66,134.68,6523.0,130.7715,130.8978,130.7715,130.791,6523.0
2015-08-07 12:45:00,134.7,134.72,134.54,134.55,7705.0,130.8104,130.8298,130.655,130.6647,7705.0
2015-08-07 12:50:00,134.54,134.69,134.49,134.49,5451.0,130.655,130.8007,130.6065,130.6065,5451.0
2015-08-07 12:55:00,134.52,134.62,134.47,134.58,6497.0,130.6356,130.7327,130.587,130.6939,6497.0
2015-08-07 13:00:00,134.57,134.57,134.42,134.42,2865.0,130.6841,130.6841,130.5385,130.5385,2865.0
2015-08-07 13:05:00,134.43,134.43,134.33,134.42,12392.0,130.5482,130.5482,130.4511,130.5385,12392.0
2015-08-07 13:10:00,134.39,134.5,134.35,134.47,5116.0,130.5093,130.6162,130.4705,130.587,5116.0
2015-08-07 13:15:00,134.47,134.48,134.35,134.37,8150.0,130.587,130.5967,130.4705,130.4899,8150.0
2015-08-07 13:20:00,134.39,134.52,134.38,134.49,6600.0,130.5093,130.6356,130.4996,130.6065,6600.0
2015-08-07 13:25:00,134.48,134.48,134.37,134.44,5355.0,130.5967,130.5967,130.4899,130.5579,5355.0
2015-08-07 13:30:00,134.46,134.61,134.45,134.61,7073.0,130.5773,130.723,130.5676,130.723,7073.0
2015-08-07 13:35:00,134.63,134.67,134.58,134.6,8150.0,130.7424,130.7813,130.6939,130.7133,8150.0
2015-08-07 13:40:00,134.6,134.67,134.57,134.65,8314.0,130.7133,130.7813,130.6841,130.7618,8314.0
2015-08-07 13:45:00,134.66,134.87,134.66,134.77,7647.0,130.7715,130.9755,130.7715,130.8784,7647.0
2015-08-07 13:50:00,134.79,134.79,134.73,134.78,8793.0,130.8978,130.8978,130.8395,130.8881,8793.0
2015-08-07 13:55:00,134.78,134.79,134.71,134.77,6742.0,130.8881,130.8978,130.8201,130.8784,6742.0
2015-08-07 14:00:00,134.76,134.76,134.68,134.7,3792.0,130.8687,130.8687,130.791,130.8104,3792.0
2015-08-07 14:05:00,134.69,134.83,134.66,134.83,5100.0,130.8007,130.9366,130.7715,130.9366,5100.0
2015-08-07 14:10:00,134.87,135.02,134.86,135.02,2650.0,130.9755,131.1212,130.9658,131.1212,2650.0
2015-08-07 14:15:00,135.0,135.07,134.96,134.99,5177.0,131.1017,131.1697,131.0629,131.092,5177.0
2015-08-07 14:20:00,135.0,135.11,134.96,135.03,6692.0,131.1017,131.2086,131.0629,131.1309,6692.0
2015-08-07 14:25:00,135.06,135.2,135.05,135.19,2332.0,131.16,131.296,131.1503,131.2862,2332.0
2015-08-07 14:30:00,135.19,135.33,135.19,135.32,5232.0,131.2862,131.4222,131.2862,131.4125,5232.0
2015-08-07 14:35:00,135.33,135.45,135.31,135.31,8072.0,131.4222,131.5387,131.4028,131.4028,8072.0
2015-08-07 14:40:00,135.3,135.31,135.17,135.23,7290.0,131.3931,131.4028,131.2668,131.3251,7290.0
2015-08-07 14:45:00,135.21,135.25,135.14,135.2,5400.0,131.3057,131.3445,131.2377,131.296,5400.0
2015-08-07 14:50:00,135.23,135.39,135.23,135.27,9218.0,131.3251,131.4805,131.3251,131.3639,9218.0
2015-08-07 14:55:00,135.28,135.35,135.24,135.35,11966.0,131.3736,131.4416,131.3348,131.4416,11966.0
2015-08-07 15:00:00,135.37,135.38,135.25,135.3,21660.0,131.461,131.4708,131.3445,131.3931,21660.0
2015-08-07 15:05:00,135.29,135.35,135.19,135.34,10056.0,131.3834,131.4416,131.2862,131.4319,10056.0
2015-08-07 15:10:00,135.34,135.35,135.15,135.26,12832.0,131.4319,131.4416,131.2474,131.3542,12832.0
2015-08-07 15:15:00,135.31,135.45,135.27,135.45,10573.0,131.4028,131.5387,131.3639,131.5387,10573.0
2015-08-07 15:20:00,135.47,135.72,135.47,135.68,9148.0,131.5582,131.8009,131.5582,131.7621,9148.0
2015-08-07 15:25:00,135.71,135.86,135.65,135.78,14050.0,131.7912,131.9369,131.733,131.8592,14050.0
2015-08-07 15:30:00,135.79,135.88,135.75,135.76,19702.0,131.8689,131.9563,131.8301,131.8398,19702.0
2015-08-07 15:35:00,135.75,135.89,135.73,135.86,11101.0,131.8301,131.966,131.8106,131.9369,11101.0
2015-08-07 15:40:00,135.89,135.93,135.65,135.73,19863.0,131.966,132.0049,131.733,131.8106,19863.0
2015-08-07 15:45:00,135.72,135.93,135.69,135.91,21926.0,131.8009,132.0049,131.7718,131.9855,21926.0
2015-08-07 15:50:00,135.9,136.02,135.84,136.0,22545.0,131.9757,132.0923,131.9175,132.0729,22545.0
2015-08-07 15:55:00,135.99,136.02,135.87,136.02,48146.0,132.0631,132.0923,131.9466,132.0923,48146.0
2015-08-10 09:30:00,137.04,137.26,136.95,137.12,20191.0,133.0828,133.2965,132.9954,133.1605,20191.0
2015-08-10 09:35:00,137.14,137.15,136.85,136.94,6310.0,133.1799,133.1896,132.8983,132.9857,6310.0
2015-08-10 09:40:00,136.85,137.24,136.76,137.19,6807.0,132.8983,133.277,132.8109,133.2285,6807.0
2015-08-10 09:45:00,137.15,137.38,137.06,137.38,9516.0,133.1896,133.413,133.1022,133.413,9516.0
2015-08-10 09:50:00,137.47,137.51,137.03,137.18,69149.0,133.5004,133.5392,133.0731,133.2188,69149.0
2015-08-10 09:55:00,137.17,137.17,136.98,137.03,3831.0,133.2091,133.2091,133.0246,133.0731,3831.0
2015-08-10 10:00:00,137.01,137.16,136.96,137.13,3310.0,133.0537,133.1994,133.0051,133.1702,3310.0
2015-08-10 10:05:00,137.2,137.27,137.06,137.11,2000.0,133.2382,133.3062,133.1022,133.1508,2000.0
2015-08-10 10:10:00,137.11,137.27,137.06,137.08,4588.0,133.1508,133.3062,133.1022,133.1217,4588.0
2015-08-10 10:15:00,137.13,137.13,136.86,136.89,3486.0,133.1702,133.1702,132.908,132.9372,3486.0
2015-08-10 10:20:00,136.89,137.29,136.89,137.24,4100.0,132.9372,133.3256,132.9372,133.277,4100.0
2015-08-10 10:25:00,137.23,137.4,137.23,137.26,3800.0,133.2673,133.4324,133.2673,133.2965,3800.0
2015-08-10 10:30:00,137.17,137.26,137.11,137.11,5707.0,133.2091,133.2965,133.1508,133.1508,5707.0
2015-08-10 10:35:00,137.11,137.14,136.7,136.76,11393.0,133.1508,133.1799,132.7526,132.8109,11393.0
2015-08-10 10:40:00,136.77,136.8,136.63,136.79,9757.0,132.8206,132.8498,132.6847,132.84,9757.0
2015-08-10 10:45:00,136.81,136.99,136.81,136.99,2822.0,132.8595,133.0343,132.8595,133.0343,2822.0
2015-08-10 10:50:00,137.03,137.03,136.72,136.77,2690.0,133.0731,133.0731,132.7721,132.8206,2690.0
2015-08-10 10:55:00,136.79,136.96,136.78,136.94,3000.0,132.84,133.0051,132.8303,132.9857,3000.0
2015-08-10 11:00:00,136.98,137.06,136.93,136.94,2230.0,133.0246,133.1022,132.976,132.9857,2230.0
2015-08-10 11:05:00,137.1,137.17,137.08,137.14,4846.0,133.1411,133.2091,133.1217,133.1799,4846.0
2015-08-10 11:10:00,137.13,137.2,137.07,137.16,2617.0,133.1702,133.2382,133.112,133.1994,2617.0
2015-08-10 11:15:00,137.17,137.26,137.07,137.24,7407.0,133.2091,133.2965,133.112,133.277,7407.0
2015-08-10 11:20:00,137.24,137.34,137.05,137.06,5102.0,133.277,133.3742,133.0925,133.1022,5102.0
2015-08-10 11:25:00,137.08,137.11,136.82,136.82,3335.0,133.1217,133.1508,132.8692,132.8692,3335.0
2015-08-10 11:30:00,136.82,136.94,136.79,136.85,5420.0,132.8692,132.9857,132.84,132.8983,5420.0
2015-08-10 11:35:00,136.88,136.92,136.79,136.8,3607.0,132.9274,132.9663,132.84,132.8498,3607.0
2015-08-10 11:40:00,136.81,136.81,136.54,136.54,6190.0,132.8595,132.8595,132.5973,132.5973,6190.0
2015-08-10 11:45:00,136.56,136.68,136.55,136.55,2500.0,132.6167,132.7332,132.607,132.607,2500.0
2015-08-10 11:50:00,136.54,136.72,136.54,136.71,3388.0,132.5973,132.7721,132.5973,132.7624,3388.0
2015-08-10 11:55:00,136.71,136.71,136.58,136.58,2412.0,132.7624,132.7624,132.6361,132.6361,2412.0
2015-08-10 12:00:00,136.58,136.73,136.58,136.7,2000.0,132.6361,132.7818,132.6361,132.7526,2000.0
2015-08-10 12:05:00,136.69,136.75,136.62,136.75,7133.0,132.7429,132.8012,132.6749,132.8012,7133.0
2015-08-10 12:10:00,136.75,136.76,136.7,136.76,1950.0,132.8012,132.8109,132.7526,132.8109,1950.0
2015-08-10 12:15:00,136.75,136.75,136.63,136.65,5366.0,132.8012,132.8012,132.6847,132.7041,5366.0
2015-08-10 12:20:00,136.67,136.71,136.65,136.66,6334.0,132.7235,132.7624,132.7041,132.7138,6334.0
2015-08-10 12:25:00,136.62,136.65,136.59,136.61,3478.0,132.6749,132.7041,132.6458,132.6652,3478.0
2015-08-10 12:30:00,136.6,136.62,136.5,136.58,3676.0,132.6555,132.6749,132.5584,132.6361,3676.0
2015-08-10 12:35:00,136.55,136.56,136.5,136.55,4385.0,132.607,132.6167,132.5584,132.607,4385.0
2015-08-10 12:40:00,136.56,136.63,136.49,136.54,8104.0,132.6167,132.6847,132.5487,132.5973,8104.0
2015-08-10 12:45:00,136.56,136.61,136.54,136.59,4210.0,132.6167,132.6652,132.5973,132.6458,4210.0
2015-08-10 12:50:00,136.61,136.67,136.47,136.52,4912.0,132.6652,132.7235,132.5293,132.5778,4912.0
2015-08-10 12:55:00,136.53,136.66,136.53,136.65,5152.0,132.5875,132.7138,132.5875,132.7041,5152.0
2015-08-10 13:00:00,136.63,136.7,136.55,136.69,6177.0,132.6847,132.7526,132.607,132.7429,6177.0
2015-08-10 13:05:00,136.73,136.87,136.73,136.77,6136.0,132.7818,132.9177,132.7818,132.8206,6136.0
2015-08-10 13:10:00,136.83,136.97,136.78,136.97,3580.0,132.8789,133.0148,132.8303,133.0148,3580.0
2015-08-10 13:15:00,136.98,136.98,136.9,136.94,4051.0,133.0246,133.0246,132.9469,132.9857,4051.0
2015-08-10 13:20:00,136.91,137.0,136.91,136.98,2200.0,132.9566,133.044,132.9566,133.0246,2200.0
2015-08-10 13:25:00,137.02,137.02,136.82,136.82,5167.0,133.0634,133.0634,132.8692,132.8692,5167.0
2015-08-10 13:30:00,136.87,136.95,136.83,136.92,5324.0,132.9177,132.9954,132.8789,132.9663,5324.0
2015-08-10 13:35:00,136.96,137.11,136.91,137.11,9794.0,133.0051,133.1508,132.9566,133.1508,9794.0
2015-08-10 13:40:00,137.08,137.24,137.05,137.17,5375.0,133.1217,133.277,133.0925,133.2091,5375.0
2015-08-10 13:45:00,137.15,137.22,137.06,137.22,10266.0,133.1896,133.2576,133.1022,133.2576,10266.0
2015-08-10 13:50:00,137.23,137.32,137.23,137.23,3948.0,133.2673,133.3547,133.2673,133.2673,3948.0
2015-08-10 13:55:00,137.24,137.34,137.23,137.34,4321.0,133.277,133.3742,133.2673,133.3742,4321.0
2015-08-10 14:00:00,137.33,137.33,137.1,137.12,4666.0,133.3644,133.3644,133.1411,133.1605,4666.0
2015-08-10 14:05:00,137.13,137.16,137.05,137.08,4000.0,133.1702,133.1994,133.0925,133.1217,4000.0
2015-08-10 14:10:00,137.04,137.13,137.03,137.09,4164.0,133.0828,133.1702,133.0731,133.1314,4164.0
2015-08-10 14:15:00,137.09,137.22,137.06,137.16,4245.0,133.1314,133.2576,133.1022,133.1994,4245.0
2015-08-10 14:20:00,137.19,137.19,137.03,137.04,4950.0,133.2285,133.2285,133.0731,133.0828,4950.0
2015-08-10 14:25:00,137.05,137.1,137.0,137.06,5750.0,133.0925,133.1411,133.044,133.1022,5750.0
2015-08-10 14:30:00,137.06,137.06,136.96,136.98,3474.0,133.1022,133.1022,133.0051,133.0246,3474.0
2015-08-10 14:35:00,137.02,137.08,136.98,137.08,4610.0,133.0634,133.1217,133.0246,133.1217,4610.0
2015-08-10 14:40:00,137.08,137.09,137.04,137.06,2200.0,133.1217,133.1314,133.0828,133.1022,2200.0
2015-08-10 14:45:00,137.06,137.09,137.01,137.09,5609.0,133.1022,133.1314,133.0537,133.1314,5609.0
2015-08-10 14:50:00,137.1,137.11,137.01,137.02,8940.0,133.1411,133.1508,133.0537,133.0634,8940.0
2015-08-10 14:55:00,137.0,137.02,136.93,136.94,5562.0,133.044,133.0634,132.976,132.9857,5562.0
2015-08-10 15:00:00,136.94,137.07,136.92,137.06,5314.0,132.9857,133.112,132.9663,133.1022,5314.0
2015-08-10 15:05:00,137.06,137.08,137.01,137.01,9008.0,133.1022,133.1217,133.0537,133.0537,9008.0
2015-08-10 15:10:00,137.03,137.05,136.97,137.0,8942.0,133.0731,133.0925,133.0148,133.044,8942.0
2015-08-10 15:15:00,136.99,137.07,136.97,136.97,6241.0,133.0343,133.112,133.0148,133.0148,6241.0
2015-08-10 15:20:00,136.96,137.09,136.96,137.09,8239.0,133.0051,133.1314,133.0051,133.1314,8239.0
2015-08-10 15:25:00,137.09,137.11,136.99,136.99,10014.0,133.1314,133.1508,133.0343,133.0343,10014.0
2015-08-10 15:30:00,137.01,137.11,137.0,137.07,8900.0,133.0537,133.1508,133.044,133.112,8900.0
2015-08-10 15:35:00,137.08,137.15,136.97,137.04,11635.0,133.1217,133.1896,133.0148,133.0828,11635.0
2015-08-10 15:40:00,136.99,137.06,136.95,136.99,8909.0,133.0343,133.1022,132.9954,133.0343,8909.0
2015-08-10 15:45:00,136.98,137.07,136.95,136.95,11324.0,133.0246,133.112,132.9954,132.9954,11324.0
2015-08-10 15:50:00,136.97,137.04,136.95,137.02,13046.0,133.0148,133.0828,132.9954,133.0634,13046.0
2015-08-10 15:55:00,137.03,137.16,137.02,137.16,35798.0,133.0731,133.1994,133.0634,133.1994,35798.0
2015-08-11 09:30:00,135.72,135.94,135.4,135.84,23939.0,131.8009,132.0146,131.4902,131.9175,23939.0
2015-08-11 09:35:00,135.87,136.47,135.38,135.47,111266.0,131.9466,132.5293,131.4708,131.5582,111266.0
2015-08-11 09:40:00,135.48,136.02,135.41,135.97,12291.0,131.5679,132.0923,131.4999,132.0437,12291.0
2015-08-11 09:45:00,135.91,136.12,135.89,136.08,5615.0,131.9855,132.1894,131.966,132.1505,5615.0
2015-08-11 09:50:00,136.02,136.06,135.54,135.6,9818.0,132.0923,132.1311,131.6261,131.6844,9818.0
2015-08-11 09:55:00,135.54,135.75,135.43,135.7,7808.0,131.6261,131.8301,131.5193,131.7815,7808.0
2015-08-11 10:00:00,135.69,135.72,135.33,135.38,15390.0,131.7718,131.8009,131.4222,131.4708,15390.0
2015-08-11 10:05:00,135.35,135.67,135.35,135.57,7951.0,131.4416,131.7524,131.4416,131.6553,7951.0
2015-08-11 10:10:00,135.56,135.75,135.43,135.74,4715.0,131.6456,131.8301,131.5193,131.8204,4715.0
2015-08-11 10:15:00,135.77,135.92,135.71,135.92,8682.0,131.8495,131.9952,131.7912,131.9952,8682.0
2015-08-11 10:20:00,135.97,136.09,135.95,135.95,5986.0,132.0437,132.1603,132.0243,132.0243,5986.0
2015-08-11 10:25:00,136.06,136.17,135.87,135.87,9318.0,132.1311,132.2379,131.9466,131.9466,9318.0
2015-08-11 10:30:00,135.87,135.87,135.73,135.78,3400.0,131.9466,131.9466,131.8106,131.8592,3400.0
2015-08-11 10:35:00,135.82,135.88,135.53,135.61,6494.0,131.8981,131.9563,131.6164,131.6941,6494.0
2015-08-11 10:40:00,135.59,135.83,135.59,135.72,2567.0,131.6747,131.9078,131.6747,131.8009,2567.0
2015-08-11 10:45:00,135.73,135.84,135.65,135.65,3001.0,131.8106,131.9175,131.733,131.733,3001.0
2015-08-11 10:50:00,135.67,135.71,135.58,135.62,7667.0,131.7524,131.7912,131.665,131.7038,7667.0
2015-08-11 10:55:00,135.56,135.61,135.41,135.41,4748.0,131.6456,131.6941,131.4999,131.4999,4748.0
2015-08-11 11:00:00,135.4,135.48,135.26,135.31,8257.0,131.4902,131.5679,131.3542,131.4028,8257.0
2015-08-11 11:05:00,135.33,135.33,134.98,135.1,11500.0,131.4222,131.4222,131.0823,131.1988,11500.0
2015-08-11 11:10:00,135.16,135.25,135.16,135.21,2260.0,131.2571,131.3445,131.2571,131.3057,2260.0
2015-08-11 11:15:00,135.15,135.21,135.04,135.04,5280.0,131.2474,131.3057,131.1406,131.1406,5280.0
2015-08-11 11:20:00,135.01,135.08,134.81,134.88,11659.0,131.1114,131.1794,130.9172,130.9852,11659.0
2015-08-11 11:25:00,134.86,134.86,134.71,134.74,10148.0,130.9658,130.9658,130.8201,130.8492,10148.0
2015-08-11 11:30:00,134.79,134.88,134.74,134.78,5358.0,130.8978,130.9852,130.8492,130.8881,5358.0
2015-08-11 11:35:00,134.78,134.88,134.72,134.76,3866.0,130.8881,130.9852,130.8298,130.8687,3866.0
2015-08-11 11:40:00,134.75,134.75,134.48,134.48,5899.0,130.8589,130.8589,130.5967,130.5967,5899.0
2015-08-11 11:45:00,134.46,134.58,134.25,134.34,12647.0,130.5773,130.6939,130.3734,130.4608,12647.0
2015-08-11 11:50:00,134.31,134.34,134.18,134.28,15549.0,130.4317,130.4608,130.3054,130.4025,15549.0
2015-08-11 11:55:00,134.28,134.37,134.23,134.35,17255.0,130.4025,130.4899,130.354,130.4705,17255.0
2015-08-11 12:00:00,134.37,134.42,134.29,134.29,11246.0,130.4899,130.5385,130.4122,130.4122,11246.0
2015-08-11 12:05:00,134.29,134.37,134.29,134.32,17632.0,130.4122,130.4899,130.4122,130.4414,17632.0
2015-08-11 12:10:00,134.33,134.41,134.3,134.38,11680.0,130.4511,130.5288,130.4219,130.4996,11680.0
2015-08-11 12:15:00,134.34,134.36,134.27,134.28,7945.0,130.4608,130.4802,130.3928,130.4025,7945.0
2015-08-11 12:20:00,134.26,134.27,134.11,134.13,11132.0,130.3831,130.3928,130.2374,130.2569,11132.0
2015-08-11 12:25:00,134.13,134.4,134.09,134.38,17589.0,130.2569,130.5191,130.218,130.4996,17589.0
2015-08-11 12:30:00,134.39,134.41,134.35,134.38,7755.0,130.5093,130.5288,130.4705,130.4996,7755.0
2015-08-11 12:35:00,134.37,134.4,134.28,134.35,8455.0,130.4899,130.5191,130.4025,130.4705,8455.0
2015-08-11 12:40:00,134.34,134.42,134.31,134.33,11917.0,130.4608,130.5385,130.4317,130.4511,11917.0
2015-08-11 12:45:00,134.32,134.38,134.3,134.32,11674.0,130.4414,130.4996,130.4219,130.4414,11674.0
2015-08-11 12:50:00,134.32,134.4,134.32,134.39,11306.0,130.4414,130.5191,130.4414,130.5093,11306.0
2015-08-11 12:55:00,134.37,134.37,134.16,134.21,8492.0,130.4899,130.4899,130.286,130.3345,8492.0
2015-08-11 13:00:00,134.19,134.21,134.06,134.06,12219.0,130.3151,130.3345,130.1889,130.1889,12219.0
2015-08-11 13:05:00,134.06,134.06,133.85,134.01,18127.0,130.1889,130.1889,129.9849,130.1403,18127.0
2015-08-11 13:10:00,133.99,134.1,133.87,134.1,14152.0,130.1209,130.2277,130.0044,130.2277,14152.0
2015-08-11 13:15:00,134.07,134.07,133.98,134.05,5835.0,130.1986,130.1986,130.1112,130.1792,5835.0
2015-08-11 13:20:00,134.03,134.1,133.97,134.1,14182.0,130.1597,130.2277,130.1015,130.2277,14182.0
2015-08-11 13:25:00,134.09,134.16,134.09,134.11,7192.0,130.218,130.286,130.218,130.2374,7192.0
2015-08-11 13:30:00,134.07,134.14,134.03,134.1,3057.0,130.1986,130.2666,130.1597,130.2277,3057.0
2015-08-11 13:35:00,134.14,134.25,134.1,134.22,6601.0,130.2666,130.3734,130.2277,130.3443,6601.0
2015-08-11 13:40:00,134.2,134.25,134.12,134.12,3959.0,130.3248,130.3734,130.2471,130.2471,3959.0
2015-08-11 13:45:00,134.14,134.23,134.14,134.18,4449.0,130.2666,130.354,130.2666,130.3054,4449.0
2015-08-11 13:50:00,134.23,134.24,134.12,134.17,2887.0,130.354,130.3637,130.2471,130.2957,2887.0
2015-08-11 13:55:00,134.19,134.19,134.08,134.15,2700.0,130.3151,130.3151,130.2083,130.2763,2700.0
2015-08-11 14:00:00,134.14,134.18,134.12,134.13,5025.0,130.2666,130.3054,130.2471,130.2569,5025.0
2015-08-11 14:05:00,134.14,134.29,134.14,134.28,6930.0,130.2666,130.4122,130.2666,130.4025,6930.0
2015-08-11 14:10:00,134.27,134.27,134.11,134.12,6098.0,130.3928,130.3928,130.2374,130.2471,6098.0
2015-08-11 14:15:00,134.1,134.12,133.98,134.03,7079.0,130.2277,130.2471,130.1112,130.1597,7079.0
2015-08-11 14:20:00,134.02,134.09,134.02,134.05,5512.0,130.15,130.218,130.15,130.1792,5512.0
2015-08-11 14:25:00,134.07,134.22,134.0,134.21,13456.0,130.1986,130.3443,130.1306,130.3345,13456.0
2015-08-11 14:30:00,134.19,134.23,134.01,134.05,9584.0,130.3151,130.354,130.1403,130.1792,9584.0
2015-08-11 14:35:00,134.1,134.2,133.99,134.16,12551.0,130.2277,130.3248,130.1209,130.286,12551.0
2015-08-11 14:40:00,134.17,134.27,134.16,134.25,12669.0,130.2957,130.3928,130.286,130.3734,12669.0
2015-08-11 14:45:00,134.23,134.43,134.23,134.41,11772.0,130.354,130.5482,130.354,130.5288,11772.0
2015-08-11 14:50:00,134.42,134.49,134.31,134.49,11669.0,130.5385,130.6065,130.4317,130.6065,11669.0
2015-08-11 14:55:00,134.48,134.66,134.48,134.59,15214.0,130.5967,130.7715,130.5967,130.7036,15214.0
2015-08-11 15:00:00,134.6,134.74,134.47,134.53,16080.0,130.7133,130.8492,130.587,130.6453,16080.0
2015-08-11 15:05:00,134.52,134.68,134.52,134.59,13311.0,130.6356,130.791,130.6356,130.7036,13311.0
2015-08-11 15:10:00,134.57,134.82,134.54,134.81,12892.0,130.6841,130.9269,130.655,130.9172,12892.0
2015-08-11 15:15:00,134.82,134.85,134.64,134.64,27762.0,130.9269,130.9561,130.7521,130.7521,27762.0
2015-08-11 15:20:00,134.65,134.68,134.6,134.64,15820.0,130.7618,130.791,130.7133,130.7521,15820.0
2015-08-11 15:25:00,134.63,134.93,134.63,134.88,23190.0,130.7424,131.0338,130.7424,130.9852,23190.0
2015-08-11 15:30:00,134.87,134.88,134.69,134.77,14026.0,130.9755,130.9852,130.8007,130.8784,14026.0
2015-08-11 15:35:00,134.77,134.99,134.77,134.98,19862.0,130.8784,131.092,130.8784,131.0823,19862.0
2015-08-11 15:40:00,134.97,135.03,134.87,134.97,20571.0,131.0726,131.1309,130.9755,131.0726,20571.0
2015-08-11 15:45:00,134.97,134.97,134.64,134.65,49397.0,131.0726,131.0726,130.7521,130.7618,49397.0
2015-08-11 15:50:00,134.62,134.73,134.6,134.68,69716.0,130.7327,130.8395,130.7133,130.791,69716.0
2015-08-11 15:55:00,134.68,134.69,134.52,134.59,137322.0,130.791,130.8007,130.6356,130.7036,137322.0
2015-08-12 09:30:00,133.56,133.8,133.1,133.69,30689.0,129.7033,129.9364,129.2566,129.8296,30689.0
2015-08-12 09:35:00,133.75,133.75,133.04,133.4,15031.0,129.8878,129.8878,129.1983,129.5479,15031.0
2015-08-12 09:40:00,133.48,133.77,133.27,133.27,13374.0,129.6256,129.9072,129.4217,129.4217,13374.0
2015-08-12 09:45:00,133.24,133.58,133.21,133.21,16700.0,129.3926,129.7227,129.3634,129.3634,16700.0
2015-08-12 09:50:00,133.2,133.28,132.94,133.22,13813.0,129.3537,129.4314,129.1012,129.3731,13813.0
2015-08-12 09:55:00,133.27,133.32,133.03,133.03,15235.0,129.4217,129.4702,129.1886,129.1886,15235.0
2015-08-12 10:00:00,133.07,133.11,132.87,133.11,31062.0,129.2275,129.2663,129.0332,129.2663,31062.0
2015-08-12 10:05:00,133.1,133.26,132.95,132.96,19167.0,129.2566,129.412,129.1109,129.1206,19167.0
2015-08-12 10:10:00,132.89,133.21,132.6,132.6,25243.0,129.0527,129.3634,128.771,128.771,25243.0
2015-08-12 10:15:00,132.6,132.76,132.32,132.4,32736.0,128.771,128.9264,128.4991,128.5768,32736.0
2015-08-12 10:20:00,132.4,132.44,131.73,131.73,21649.0,128.5768,128.6157,127.9262,127.9262,21649.0
2015-08-12 10:25:00,131.74,131.83,131.44,131.62,33982.0,127.9359,128.0233,127.6445,127.8193,33982.0
2015-08-12 10:30:00,131.62,131.75,131.5,131.56,27133.0,127.8193,127.9456,127.7028,127.7611,27133.0
2015-08-12 10:35:00,131.6,131.7,131.36,131.45,31101.0,127.7999,127.897,127.5668,127.6542,31101.0
2015-08-12 10:40:00,131.45,131.64,131.38,131.4,38946.0,127.6542,127.8388,127.5863,127.6057,38946.0
2015-08-12 10:45:00,131.36,131.39,131.08,131.26,28715.0,127.5668,127.596,127.2949,127.4697,28715.0
2015-08-12 10:50:00,131.25,131.36,130.85,130.87,39278.0,127.46,127.5668,127.0716,127.091,39278.0
2015-08-12 10:55:00,130.89,131.05,130.7,130.86,32689.0,127.1104,127.2658,126.9259,127.0813,32689.0
2015-08-12 11:00:00,130.85,131.36,130.81,131.31,21762.0,127.0716,127.5668,127.0327,127.5183,21762.0
2015-08-12 11:05:00,131.29,131.61,131.21,131.56,10386.0,127.4989,127.8096,127.4212,127.7611,10386.0
2015-08-12 11:10:00,131.53,131.67,131.38,131.41,18105.0,127.7319,127.8679,127.5863,127.6154,18105.0
2015-08-12 11:15:00,131.5,131.59,131.38,131.46,19603.0,127.7028,127.7902,127.5863,127.664,19603.0
2015-08-12 11:20:00,131.41,131.46,131.14,131.14,8147.0,127.6154,127.664,127.3532,127.3532,8147.0
2015-08-12 11:25:00,131.13,131.41,131.13,131.4,12290.0,127.3435,127.6154,127.3435,127.6057,12290.0
2015-08-12 11:30:00,131.35,131.46,131.21,131.41,21307.0,127.5571,127.664,127.4212,127.6154,21307.0
2015-08-12 11:35:00,131.42,131.43,131.14,131.29,11429.0,127.6251,127.6348,127.3532,127.4989,11429.0
2015-08-12 11:40:00,131.3,131.33,131.0,131.09,15875.0,127.5086,127.5377,127.2172,127.3046,15875.0
2015-08-12 11:45:00,131.09,131.1,130.87,130.92,6622.0,127.3046,127.3143,127.091,127.1395,6622.0
2015-08-12 11:50:00,130.91,130.97,130.7,130.77,12312.0,127.1298,127.1881,126.9259,126.9939,12312.0
2015-08-12 11:55:00,130.77,130.83,130.6,130.69,14173.0,126.9939,127.0521,126.8288,126.9162,14173.0
2015-08-12 12:00:00,130.7,130.74,130.57,130.64,12953.0,126.9259,126.9647,126.7996,126.8676,12953.0
2015-08-12 12:05:00,130.63,130.97,130.6,130.97,26353.0,126.8579,127.1881,126.8288,127.1881,26353.0
2015-08-12 12:10:00,130.97,131.4,130.97,131.37,38773.0,127.1881,127.6057,127.1881,127.5765,38773.0
2015-08-12 12:15:00,131.42,131.6,131.35,131.55,22158.0,127.6251,127.7999,127.5571,127.7514,22158.0
2015-08-12 12:20:00,131.55,131.6,131.47,131.55,18752.0,127.7514,127.7999,127.6737,127.7514,18752.0
2015-08-12 12:25:00,131.55,131.8,131.53,131.77,14000.0,127.7514,127.9941,127.7319,127.965,14000.0
2015-08-12 12:30:00,131.77,132.11,131.77,132.06,28945.0,127.965,128.2952,127.965,128.2466,28945.0
2015-08-12 12:35:00,132.08,132.11,131.9,132.0,18290.0,128.266,128.2952,128.0912,128.1884,18290.0
2015-08-12 12:40:00,131.96,132.19,131.93,132.19,28720.0,128.1495,128.3729,128.1204,128.3729,28720.0
2015-08-12 12:45:00,132.21,132.27,132.08,132.11,12065.0,128.3923,128.4506,128.266,128.2952,12065.0
2015-08-12 12:50:00,132.11,132.21,132.07,132.16,12638.0,128.2952,128.3923,128.2563,128.3437,12638.0
2015-08-12 12:55:00,132.11,132.17,131.99,132.02,6731.0,128.2952,128.3534,128.1786,128.2078,6731.0
2015-08-12 13:00:00,132.06,132.44,132.04,132.44,20402.0,128.2466,128.6157,128.2272,128.6157,20402.0
2015-08-12 13:05:00,132.42,132.59,132.39,132.53,23255.0,128.5962,128.7613,128.5671,128.7031,23255.0
2015-08-12 13:10:00,132.54,132.69,132.46,132.66,15386.0,128.7128,128.8584,128.6351,128.8293,15386.0
2015-08-12 13:15:00,132.69,132.87,132.69,132.85,14261.0,128.8584,129.0332,128.8584,129.0138,14261.0
2015-08-12 13:20:00,132.89,133.11,132.89,133.08,9746.0,129.0527,129.2663,129.0527,129.2372,9746.0
2015-08-12 13:25:00,133.08,133.1,132.87,132.87,14557.0,129.2372,129.2566,129.0332,129.0332,14557.0
2015-08-12 13:30:00,132.85,133.06,132.85,133.02,12549.0,129.0138,129.2177,129.0138,129.1789,12549.0
2015-08-12 13:35:00,133.05,133.05,132.92,132.97,38800.0,129.208,129.208,129.0818,129.1303,38800.0
2015-08-12 13:40:00,133.0,133.26,133.0,133.23,15602.0,129.1595,129.412,129.1595,129.3828,15602.0
2015-08-12 13:45:00,133.24,133.47,133.21,133.45,15160.0,129.3926,129.6159,129.3634,129.5965,15160.0
2015-08-12 13:50:00,133.45,133.71,133.44,133.69,17264.0,129.5965,129.849,129.5868,129.8296,17264.0
2015-08-12 13:55:00,133.7,133.74,133.5,133.53,8562.0,129.8393,129.8781,129.645,129.6742,8562.0
2015-08-12 14:00:00,133.54,133.62,133.51,133.55,30895.0,129.6839,129.7616,129.6548,129.6936,30895.0
2015-08-12 14:05:00,133.51,133.52,133.38,133.52,9471.0,129.6548,129.6645,129.5285,129.6645,9471.0
2015-08-12 14:10:00,133.54,133.66,133.52,133.62,9024.0,129.6839,129.8004,129.6645,129.7616,9024.0
2015-08-12 14:15:00,133.61,133.63,133.36,133.4,18219.0,129.7519,129.7713,129.5091,129.5479,18219.0
2015-08-12 14:20:00,133.44,133.53,133.31,133.39,9707.0,129.5868,129.6742,129.4605,129.5382,9707.0
2015-08-12 14:25:00,133.39,133.44,133.16,133.25,14276.0,129.5382,129.5868,129.3149,129.4023,14276.0
2015-08-12 14:30:00,133.26,133.38,133.24,133.38,11305.0,129.412,129.5285,129.3926,129.5285,11305.0
2015-08-12 14:35:00,133.43,133.59,133.37,133.59,28566.0,129.5771,129.7324,129.5188,129.7324,28566.0
2015-08-12 14:40:00,133.63,133.83,133.62,133.74,20139.0,129.7713,129.9655,129.7616,129.8781,20139.0
2015-08-12 14:45:00,133.75,133.89,133.68,133.89,27259.0,129.8878,130.0238,129.8198,130.0238,27259.0
2015-08-12 14:50:00,133.89,134.05,133.84,134.05,37634.0,130.0238,130.1792,129.9752,130.1792,37634.0
2015-08-12 14:55:00,134.07,134.23,134.0,134.1,19896.0,130.1986,130.354,130.1306,130.2277,19896.0
2015-08-12 15:00:00,134.11,134.26,134.07,134.22,20126.0,130.2374,130.3831,130.1986,130.3443,20126.0
2015-08-12 15:05:00,134.22,134.39,134.2,134.38,21866.0,130.3443,130.5093,130.3248,130.4996,21866.0
2015-08-12 15:10:00,134.35,134.37,134.18,134.18,24022.0,130.4705,130.4899,130.3054,130.3054,24022.0
2015-08-12 15:15:00,134.19,134.23,134.06,134.23,19342.0,130.3151,130.354,130.1889,130.354,19342.0
2015-08-12 15:20:00,134.26,134.57,134.21,134.57,14398.0,130.3831,130.6841,130.3345,130.6841,14398.0
2015-08-12 15:25:00,134.55,134.87,134.54,134.84,39619.0,130.6647,130.9755,130.655,130.9463,39619.0
2015-08-12 15:30:00,134.84,135.06,134.81,135.04,49327.0,130.9463,131.16,130.9172,131.1406,49327.0
2015-08-12 15:35:00,135.02,135.02,134.86,134.9,26023.0,131.1212,131.1212,130.9658,131.0046,26023.0
2015-08-12 15:40:00,134.91,134.96,134.91,134.93,33752.0,131.0143,131.0629,131.0143,131.0338,33752.0
2015-08-12 15:45:00,134.92,134.92,134.66,134.76,47451.0,131.024,131.024,130.7715,130.8687,47451.0
2015-08-12 15:50:00,134.75,134.9,134.7,134.79,35428.0,130.8589,131.0046,130.8104,130.8978,35428.0
2015-08-12 15:55:00,134.83,134.84,134.65,134.73,85728.0,130.9366,130.9463,130.7618,130.8395,85728.0
2015-08-13 09:30:00,134.95,135.13,134.45,135.1,27159.0,131.0532,131.228,130.5676,131.1988,27159.0
2015-08-13 09:35:00,134.95,134.95,134.5,134.5,4751.0,131.0532,131.0532,130.6162,130.6162,4751.0
2015-08-13 09:40:00,134.49,134.55,134.05,134.09,11988.0,130.6065,130.6647,130.1792,130.218,11988.0
2015-08-13 09:45:00,134.09,134.2,133.6,133.74,5691.0,130.218,130.3248,129.7422,129.8781,5691.0
2015-08-13 09:50:00,133.84,134.01,133.73,133.83,3700.0,129.9752,130.1403,129.8684,129.9655,3700.0
2015-08-13 09:55:00,133.77,133.88,133.48,133.7,8954.0,129.9072,130.0141,129.6256,129.8393,8954.0
2015-08-13 10:00:00,133.69,133.79,133.57,133.66,4651.0,129.8296,129.9267,129.713,129.8004,4651.0
2015-08-13 10:05:00,133.63,133.97,133.61,133.91,2328.0,129.7713,130.1015,129.7519,130.0432,2328.0
2015-08-13 10:10:00,133.98,134.08,133.75,133.82,6301.0,130.1112,130.2083,129.8878,129.9558,6301.0
2015-08-13 10:15:00,133.74,133.89,133.62,133.79,5157.0,129.8781,130.0238,129.7616,129.9267,5157.0
2015-08-13 10:20:00,133.82,133.89,133.73,133.79,2895.0,129.9558,130.0238,129.8684,129.9267,2895.0
2015-08-13 10:25:00,133.83,134.07,133.81,134.07,7400.0,129.9655,130.1986,129.9461,130.1986,7400.0
2015-08-13 10:30:00,134.03,134.07,133.88,133.89,6903.0,130.1597,130.1986,130.0141,130.0238,6903.0
2015-08-13 10:35:00,133.85,134.27,133.85,134.26,6339.0,129.9849,130.3928,129.9849,130.3831,6339.0
2015-08-13 10:40:00,134.24,134.24,134.05,134.05,4643.0,130.3637,130.3637,130.1792,130.1792,4643.0
2015-08-13 10:45:00,134.09,134.17,133.96,133.96,5800.0,130.218,130.2957,130.0918,130.0918,5800.0
2015-08-13 10:50:00,133.97,134.1,133.96,134.09,4825.0,130.1015,130.2277,130.0918,130.218,4825.0
2015-08-13 10:55:00,134.08,134.09,133.77,133.81,4705.0,130.2083,130.218,129.9072,129.9461,4705.0
2015-08-13 11:00:00,133.84,133.94,133.63,133.68,4202.0,129.9752,130.0723,129.7713,129.8198,4202.0
2015-08-13 11:05:00,133.71,133.74,133.44,133.44,4200.0,129.849,129.8781,129.5868,129.5868,4200.0
2015-08-13 11:10:00,133.42,133.68,133.37,133.66,8747.0,129.5674,129.8198,129.5188,129.8004,8747.0
2015-08-13 11:15:00,133.68,134.07,133.66,134.07,4193.0,129.8198,130.1986,129.8004,130.1986,4193.0
2015-08-13 11:20:00,134.06,134.07,133.96,134.0,5300.0,130.1889,130.1986,130.0918,130.1306,5300.0
2015-08-13 11:25:00,134.0,134.03,133.86,133.97,6055.0,130.1306,130.1597,129.9946,130.1015,6055.0
2015-08-13 11:30:00,133.98,134.15,133.9,134.15,8374.0,130.1112,130.2763,130.0335,130.2763,8374.0
2015-08-13 11:35:00,134.13,134.2,134.03,134.15,6865.0,130.2569,130.3248,130.1597,130.2763,6865.0
2015-08-13 11:40:00,134.16,134.3,134.14,134.23,6610.0,130.286,130.4219,130.2666,130.354,6610.0
2015-08-13 11:45:00,134.24,134.42,134.23,134.41,3116.0,130.3637,130.5385,130.354,130.5288,3116.0
2015-08-13 11:50:00,134.4,134.41,134.26,134.39,4316.0,130.5191,130.5288,130.3831,130.5093,4316.0
2015-08-13 11:55:00,134.36,134.36,134.16,134.19,6276.0,130.4802,130.4802,130.286,130.3151,6276.0
2015-08-13 12:00:00,134.3,134.4,134.24,134.39,5648.0,130.4219,130.5191,130.3637,130.5093,5648.0
2015-08-13 12:05:00,134.34,134.4,134.24,134.25,4575.0,130.4608,130.5191,130.3637,130.3734,4575.0
2015-08-13 12:10:00,134.28,134.44,134.28,134.34,2200.0,130.4025,130.5579,130.4025,130.4608,2200.0
2015-08-13 12:15:00,134.24,134.28,134.2,134.23,2720.0,130.3637,130.4025,130.3248,130.354,2720.0
2015-08-13 12:20:00,134.21,134.23,134.11,134.21,18200.0,130.3345,130.354,130.2374,130.3345,18200.0
2015-08-13 12:25:00,134.25,134.46,134.23,134.46,3143.0,130.3734,130.5773,130.354,130.5773,3143.0
2015-08-13 12:30:00,134.46,134.51,134.43,134.5,2200.0,130.5773,130.6259,130.5482,130.6162,2200.0
2015-08-13 12:35:00,134.52,134.53,134.32,134.35,2485.0,130.6356,130.6453,130.4414,130.4705,2485.0
2015-08-13 12:40:00,134.29,134.29,134.16,134.17,3425.0,130.4122,130.4122,130.286,130.2957,3425.0
2015-08-13 12:45:00,134.19,134.27,134.18,134.24,7853.0,130.3151,130.3928,130.3054,130.3637,7853.0
2015-08-13 12:50:00,134.26,134.35,134.26,134.33,3984.0,130.3831,130.4705,130.3831,130.4511,3984.0
2015-08-13 12:55:00,134.35,134.39,134.28,134.28,1800.0,130.4705,130.5093,130.4025,130.4025,1800.0
2015-08-13 13:00:00,134.25,134.33,134.25,134.31,2402.0,130.3734,130.4511,130.3734,130.4317,2402.0
2015-08-13 13:05:00,134.34,134.47,134.34,134.41,9385.0,130.4608,130.587,130.4608,130.5288,9385.0
2015-08-13 13:10:00,134.39,134.42,134.35,134.37,3169.0,130.5093,130.5385,130.4705,130.4899,3169.0
2015-08-13 13:15:00,134.37,134.38,134.13,134.17,3309.0,130.4899,130.4996,130.2569,130.2957,3309.0
2015-08-13 13:20:00,134.18,134.36,134.18,134.36,2603.0,130.3054,130.4802,130.3054,130.4802,2603.0
2015-08-13 13:25:00,134.33,134.33,134.24,134.24,1769.0,130.4511,130.4511,130.3637,130.3637,1769.0
2015-08-13 13:30:00,134.27,134.3,134.23,134.26,3408.0,130.3928,130.4219,130.354,130.3831,3408.0
2015-08-13 13:35:00,134.22,134.24,134.17,134.22,3324.0,130.3443,130.3637,130.2957,130.3443,3324.0
2015-08-13 13:40:00,134.21,134.21,134.07,134.11,13167.0,130.3345,130.3345,130.1986,130.2374,13167.0
2015-08-13 13:45:00,134.13,134.26,134.12,134.26,1820.0,130.2569,130.3831,130.2471,130.3831,1820.0
2015-08-13 13:50:00,134.22,134.22,133.87,133.94,6882.0,130.3443,130.3443,130.0044,130.0723,6882.0
2015-08-13 13:55:00,133.93,134.0,133.9,134.0,2511.0,130.0626,130.1306,130.0335,130.1306,2511.0
2015-08-13 14:00:00,133.98,134.23,133.95,134.23,8362.0,130.1112,130.354,130.082,130.354,8362.0
2015-08-13 14:05:00,134.18,134.33,134.17,134.31,3902.0,130.3054,130.4511,130.2957,130.4317,3902.0
2015-08-13 14:10:00,134.29,134.36,134.26,134.35,5970.0,130.4122,130.4802,130.3831,130.4705,5970.0
2015-08-13 14:15:00,134.34,134.35,134.21,134.28,6544.0,130.4608,130.4705,130.3345,130.4025,6544.0
2015-08-13 14:20:00,134.31,134.37,134.3,134.37,6068.0,130.4317,130.4899,130.4219,130.4899,6068.0
2015-08-13 14:25:00,134.38,134.39,134.34,134.38,4400.0,130.4996,130.5093,130.4608,130.4996,4400.0
2015-08-13 14:30:00,134.39,134.47,134.38,134.42,5822.0,130.5093,130.587,130.4996,130.5385,5822.0
2015-08-13 14:35:00,134.43,134.43,134.3,134.31,3602.0,130.5482,130.5482,130.4219,130.4317,3602.0
2015-08-13 14:40:00,134.27,134.36,134.27,134.3,4025.0,130.3928,130.4802,130.3928,130.4219,4025.0
2015-08-13 14:45:00,134.29,134.36,134.25,134.36,7658.0,130.4122,130.4802,130.3734,130.4802,7658.0
2015-08-13 14:50:00,134.37,134.44,134.33,134.37,7144.0,130.4899,130.5579,130.4511,130.4899,7144.0
2015-08-13 14:55:00,134.4,134.48,134.4,134.42,6005.0,130.5191,130.5967,130.5191,130.5385,6005.0
2015-08-13 15:00:00,134.42,134.48,134.34,134.34,8151.0,130.5385,130.5967,130.4608,130.4608,8151.0
2015-08-13 15:05:00,134.34,134.34,134.17,134.18,8208.0,130.4608,130.4608,130.2957,130.3054,8208.0
2015-08-13 15:10:00,134.16,134.27,134.06,134.26,11160.0,130.286,130.3928,130.1889,130.3831,11160.0
2015-08-13 15:15:00,134.23,134.33,134.17,134.26,9863.0,130.354,130.4511,130.2957,130.3831,9863.0
2015-08-13 15:20:00,134.23,134.28,134.09,134.12,10884.0,130.354,130.4025,130.218,130.2471,10884.0
2015-08-13 15:25:00,134.11,134.15,134.04,134.04,12147.0,130.2374,130.2763,130.1694,130.1694,12147.0
2015-08-13 15:30:00,134.03,134.04,133.82,133.84,16505.0,130.1597,130.1694,129.9558,129.9752,16505.0
2015-08-13 15:35:00,133.83,133.86,133.67,133.85,17032.0,129.9655,129.9946,129.8101,129.9849,17032.0
2015-08-13 15:40:00,133.85,133.89,133.59,133.67,20958.0,129.9849,130.0238,129.7324,129.8101,20958.0
2015-08-13 15:45:00,133.67,133.95,133.63,133.86,29415.0,129.8101,130.082,129.7713,129.9946,29415.0
2015-08-13 15:50:00,133.85,133.9,133.76,133.9,25893.0,129.9849,130.0335,129.8975,130.0335,25893.0
2015-08-13 15:55:00,133.9,133.94,133.74,133.75,54438.0,130.0335,130.0723,129.8781,129.8878,54438.0
2015-08-14 09:30:00,133.59,134.4,133.5,134.4,18127.0,129.7324,130.5191,129.645,130.5191,18127.0
2015-08-14 09:35:00,134.35,134.36,133.67,133.74,32169.0,130.4705,130.4802,129.8101,129.8781,32169.0
2015-08-14 09:40:00,133.79,133.93,133.67,133.93,2423.0,129.9267,130.0626,129.8101,130.0626,2423.0
2015-08-14 09:45:00,133.89,133.97,133.78,133.94,3629.0,130.0238,130.1015,129.917,130.0723,3629.0
2015-08-14 09:50:00,133.94,134.32,133.94,134.32,3179.0,130.0723,130.4414,130.0723,130.4414,3179.0
2015-08-14 09:55:00,134.38,134.57,134.26,134.56,7000.0,130.4996,130.6841,130.3831,130.6744,7000.0
2015-08-14 10:00:00,134.49,134.68,134.46,134.5,4946.0,130.6065,130.791,130.5773,130.6162,4946.0
2015-08-14 10:05:00,134.54,134.57,134.46,134.57,14021.0,130.655,130.6841,130.5773,130.6841,14021.0
2015-08-14 10:10:00,134.59,134.63,134.45,134.49,10088.0,130.7036,130.7424,130.5676,130.6065,10088.0
2015-08-14 10:15:00,134.58,134.72,134.51,134.69,4133.0,130.6939,130.8298,130.6259,130.8007,4133.0
2015-08-14 10:20:00,134.68,134.72,134.47,134.55,9295.0,130.791,130.8298,130.587,130.6647,9295.0
2015-08-14 10:25:00,134.54,134.54,134.44,134.5,15885.0,130.655,130.655,130.5579,130.6162,15885.0
2015-08-14 10:30:00,134.44,134.6,134.44,134.5,7684.0,130.5579,130.7133,130.5579,130.6162,7684.0
2015-08-14 10:35:00,134.54,134.6,134.46,134.5,13200.0,130.655,130.7133,130.5773,130.6162,13200.0
2015-08-14 10:40:00,134.51,134.57,134.47,134.53,6428.0,130.6259,130.6841,130.587,130.6453,6428.0
2015-08-14 10:45:00,134.5,134.5,134.2,134.39,10784.0,130.6162,130.6162,130.3248,130.5093,10784.0
2015-08-14 10:50:00,134.43,134.54,134.43,134.52,6552.0,130.5482,130.655,130.5482,130.6356,6552.0
2015-08-14 10:55:00,134.55,134.62,134.49,134.5,5463.0,130.6647,130.7327,130.6065,130.6162,5463.0
2015-08-14 11:00:00,134.46,134.57,134.45,134.47,11600.0,130.5773,130.6841,130.5676,130.587,11600.0
2015-08-14 11:05:00,134.45,134.46,134.27,134.29,4488.0,130.5676,130.5773,130.3928,130.4122,4488.0
2015-08-14 11:10:00,134.27,134.27,134.19,134.2,3481.0,130.3928,130.3928,130.3151,130.3248,3481.0
2015-08-14 11:15:00,134.19,134.2,134.04,134.16,7396.0,130.3151,130.3248,130.1694,130.286,7396.0
2015-08-14 11:20:00,134.16,134.23,134.12,134.14,6350.0,130.286,130.354,130.2471,130.2666,6350.0
2015-08-14 11:25:00,134.11,134.11,133.92,133.95,5980.0,130.2374,130.2374,130.0529,130.082,5980.0
2015-08-14 11:30:00,133.97,133.97,133.84,133.88,4734.0,130.1015,130.1015,129.9752,130.0141,4734.0
2015-08-14 11:35:00,133.88,134.11,133.88,134.11,2600.0,130.0141,130.2374,130.0141,130.2374,2600.0
2015-08-14 11:40:00,134.14,134.29,134.11,134.24,4157.0,130.2666,130.4122,130.2374,130.3637,4157.0
2015-08-14 11:45:00,134.23,134.23,134.01,134.01,3775.0,130.354,130.354,130.1403,130.1403,3775.0
2015-08-14 11:50:00,134.01,134.08,134.0,134.06,3653.0,130.1403,130.2083,130.1306,130.1889,3653.0
2015-08-14 11:55:00,134.11,134.2,134.11,134.15,2595.0,130.2374,130.3248,130.2374,130.2763,2595.0
2015-08-14 12:00:00,134.13,134.25,134.11,134.11,3612.0,130.2569,130.3734,130.2374,130.2374,3612.0
2015-08-14 12:05:00,134.15,134.18,133.96,133.96,3300.0,130.2763,130.3054,130.0918,130.0918,3300.0
2015-08-14 12:10:00,134.0,134.02,133.93,133.93,1535.0,130.1306,130.15,130.0626,130.0626,1535.0
2015-08-14 12:15:00,133.9,133.96,133.89,133.96,1100.0,130.0335,130.0918,130.0238,130.0918,1100.0
2015-08-14 12:20:00,133.94,133.94,133.82,133.86,3042.0,130.0723,130.0723,129.9558,129.9946,3042.0
2015-08-14 12:25:00,133.86,133.96,133.86,133.95,1300.0,129.9946,130.0918,129.9946,130.082,1300.0
2015-08-14 12:30:00,133.97,133.99,133.95,133.98,1700.0,130.1015,130.1209,130.082,130.1112,1700.0
2015-08-14 12:35:00,134.0,134.02,133.92,133.92,1840.0,130.1306,130.15,130.0529,130.0529,1840.0
2015-08-14 12:40:00,133.9,133.94,133.89,133.91,2597.0,130.0335,130.0723,130.0238,130.0432,2597.0
2015-08-14 12:45:00,133.89,133.9,133.73,133.76,7554.0,130.0238,130.0335,129.8684,129.8975,7554.0
2015-08-14 12:50:00,133.74,133.88,133.73,133.87,9119.0,129.8781,130.0141,129.8684,130.0044,9119.0
2015-08-14 12:55:00,133.86,133.9,133.83,133.87,4300.0,129.9946,130.0335,129.9655,130.0044,4300.0
2015-08-14 13:00:00,133.89,133.91,133.84,133.91,1050.0,130.0238,130.0432,129.9752,130.0432,1050.0
2015-08-14 13:05:00,133.91,133.98,133.91,133.98,1130.0,130.0432,130.1112,130.0432,130.1112,1130.0
2015-08-14 13:10:00,133.97,134.15,133.92,134.15,2810.0,130.1015,130.2763,130.0529,130.2763,2810.0
2015-08-14 13:15:00,134.2,134.24,134.15,134.2,4571.0,130.3248,130.3637,130.2763,130.3248,4571.0
2015-08-14 13:20:00,134.21,134.24,134.19,134.22,5401.0,130.3345,130.3637,130.3151,130.3443,5401.0
2015-08-14 13:25:00,134.23,134.35,134.21,134.35,9179.0,130.354,130.4705,130.3345,130.4705,9179.0
2015-08-14 13:30:00,134.35,134.53,134.35,134.49,10181.0,130.4705,130.6453,130.4705,130.6065,10181.0
2015-08-14 13:35:00,134.5,134.51,134.38,134.47,13224.0,130.6162,130.6259,130.4996,130.587,13224.0
2015-08-14 13:40:00,134.47,134.51,134.41,134.41,8502.0,130.587,130.6259,130.5288,130.5288,8502.0
2015-08-14 13:45:00,134.42,134.45,134.35,134.38,21663.0,130.5385,130.5676,130.4705,130.4996,21663.0
2015-08-14 13:50:00,134.38,134.55,134.35,134.55,14714.0,130.4996,130.6647,130.4705,130.6647,14714.0
2015-08-14 13:55:00,134.5,134.56,134.45,134.56,1900.0,130.6162,130.6744,130.5676,130.6744,1900.0
2015-08-14 14:00:00,134.59,134.76,134.56,134.75,18512.0,130.7036,130.8687,130.6744,130.8589,18512.0
2015-08-14 14:05:00,134.76,134.82,134.74,134.79,14816.0,130.8687,130.9269,130.8492,130.8978,14816.0
2015-08-14 14:10:00,134.79,134.92,134.71,134.74,19120.0,130.8978,131.024,130.8201,130.8492,19120.0
2015-08-14 14:15:00,134.73,134.73,134.63,134.65,2100.0,130.8395,130.8395,130.7424,130.7618,2100.0
2015-08-14 14:20:00,134.63,134.69,134.58,134.61,2310.0,130.7424,130.8007,130.6939,130.723,2310.0
2015-08-14 14:25:00,134.62,134.66,134.56,134.56,4133.0,130.7327,130.7715,130.6744,130.6744,4133.0
2015-08-14 14:30:00,134.58,134.84,134.52,134.79,8760.0,130.6939,130.9463,130.6356,130.8978,8760.0
2015-08-14 14:35:00,134.78,134.84,134.75,134.84,11688.0,130.8881,130.9463,130.8589,130.9463,11688.0
2015-08-14 14:40:00,134.85,134.93,134.82,134.83,7210.0,130.9561,131.0338,130.9269,130.9366,7210.0
2015-08-14 14:45:00,134.83,134.83,134.75,134.81,4776.0,130.9366,130.9366,130.8589,130.9172,4776.0
2015-08-14 14:50:00,134.81,134.81,134.74,134.8,4918.0,130.9172,130.9172,130.8492,130.9075,4918.0
2015-08-14 14:55:00,134.79,135.0,134.79,134.91,11061.0,130.8978,131.1017,130.8978,131.0143,11061.0
2015-08-14 15:00:00,134.89,134.96,134.82,134.93,6734.0,130.9949,131.0629,130.9269,131.0338,6734.0
2015-08-14 15:05:00,134.93,135.05,134.93,134.99,8487.0,131.0338,131.1503,131.0338,131.092,8487.0
2015-08-14 15:10:00,134.99,135.0,134.89,134.97,7343.0,131.092,131.1017,130.9949,131.0726,7343.0
2015-08-14 15:15:00,134.94,135.04,134.94,134.99,7500.0,131.0435,131.1406,131.0435,131.092,7500.0
2015-08-14 15:20:00,134.99,135.08,134.98,135.01,9112.0,131.092,131.1794,131.0823,131.1114,9112.0
2015-08-14 15:25:00,135.01,135.02,134.95,135.0,12994.0,131.1114,131.1212,131.0532,131.1017,12994.0
2015-08-14 15:30:00,135.0,135.05,134.98,135.03,13641.0,131.1017,131.1503,131.0823,131.1309,13641.0
2015-08-14 15:35:00,135.05,135.08,135.02,135.02,9992.0,131.1503,131.1794,131.1212,131.1212,9992.0
2015-08-14 15:40:00,135.02,135.16,135.02,135.16,11031.0,131.1212,131.2571,131.1212,131.2571,11031.0
2015-08-14 15:45:00,135.15,135.17,135.04,135.12,19826.0,131.2474,131.2668,131.1406,131.2183,19826.0
2015-08-14 15:50:00,135.12,135.14,135.03,135.06,25775.0,131.2183,131.2377,131.1309,131.16,25775.0
2015-08-14 15:55:00,135.06,135.24,134.99,135.02,71968.0,131.16,131.3348,131.092,131.1212,71968.0
2015-08-17 09:30:00,134.6,134.98,134.01,134.51,26919.0,130.7133,131.0823,130.1403,130.6259,26919.0
2015-08-17 09:35:00,134.29,134.77,134.25,134.69,12902.0,130.4122,130.8784,130.3734,130.8007,12902.0
2015-08-17 09:40:00,134.69,134.72,134.33,134.57,19278.0,130.8007,130.8298,130.4511,130.6841,19278.0
2015-08-17 09:45:00,134.59,134.73,134.47,134.7,30549.0,130.7036,130.8395,130.587,130.8104,30549.0
2015-08-17 09:50:00,134.68,134.91,134.58,134.84,4540.0,130.791,131.0143,130.6939,130.9463,4540.0
2015-08-17 09:55:00,134.81,134.85,134.51,134.51,3811.0,130.9172,130.9561,130.6259,130.6259,3811.0
2015-08-17 10:00:00,134.53,134.66,134.49,134.66,6357.0,130.6453,130.7715,130.6065,130.7715,6357.0
2015-08-17 10:05:00,134.69,134.84,134.69,134.84,3600.0,130.8007,130.9463,130.8007,130.9463,3600.0
2015-08-17 10:10:00,134.89,135.15,134.85,135.11,9523.0,130.9949,131.2474,130.9561,131.2086,9523.0
2015-08-17 10:15:00,135.15,135.64,135.15,135.64,12197.0,131.2474,131.7232,131.2474,131.7232,12197.0
2015-08-17 10:20:00,135.64,135.69,135.57,135.65,7350.0,131.7232,131.7718,131.6553,131.733,7350.0
2015-08-17 10:25:00,135.6,135.7,135.54,135.63,13414.0,131.6844,131.7815,131.6261,131.7135,13414.0
2015-08-17 10:30:00,135.62,135.72,135.58,135.69,10840.0,131.7038,131.8009,131.665,131.7718,10840.0
2015-08-17 10:35:00,135.7,135.9,135.51,135.61,32096.0,131.7815,131.9757,131.597,131.6941,32096.0
2015-08-17 10:40:00,135.63,135.63,135.57,135.62,2381.0,131.7135,131.7135,131.6553,131.7038,2381.0
2015-08-17 10:45:00,135.66,135.94,135.66,135.81,6323.0,131.7427,132.0146,131.7427,131.8883,6323.0
2015-08-17 10:50:00,135.84,136.11,135.84,136.08,6810.0,131.9175,132.1797,131.9175,132.1505,6810.0
2015-08-17 10:55:00,136.11,136.27,136.09,136.11,10601.0,132.1797,132.3351,132.1603,132.1797,10601.0
2015-08-17 11:00:00,136.13,136.3,136.11,136.14,10505.0,132.1991,132.3642,132.1797,132.2088,10505.0
2015-08-17 11:05:00,136.15,136.18,136.07,136.18,4557.0,132.2185,132.2477,132.1408,132.2477,4557.0
2015-08-17 11:10:00,136.19,136.24,136.11,136.11,4145.0,132.2574,132.3059,132.1797,132.1797,4145.0
2015-08-17 11:15:00,136.11,136.19,136.05,136.06,4619.0,132.1797,132.2574,132.1214,132.1311,4619.0
2015-08-17 11:20:00,136.08,136.11,135.83,135.83,8643.0,132.1505,132.1797,131.9078,131.9078,8643.0
2015-08-17 11:25:00,135.84,135.88,135.73,135.78,2628.0,131.9175,131.9563,131.8106,131.8592,2628.0
2015-08-17 11:30:00,135.75,135.75,135.7,135.74,2048.0,131.8301,131.8301,131.7815,131.8204,2048.0
2015-08-17 11:35:00,135.78,135.81,135.68,135.68,10980.0,131.8592,131.8883,131.7621,131.7621,10980.0
2015-08-17 11:40:00,135.67,135.69,135.62,135.64,4750.0,131.7524,131.7718,131.7038,131.7232,4750.0
2015-08-17 11:45:00,135.68,135.89,135.67,135.89,13660.0,131.7621,131.966,131.7524,131.966,13660.0
2015-08-17 11:50:00,135.91,135.91,135.67,135.67,6566.0,131.9855,131.9855,131.7524,131.7524,6566.0
2015-08-17 11:55:00,135.65,135.71,135.62,135.69,5329.0,131.733,131.7912,131.7038,131.7718,5329.0
2015-08-17 12:00:00,135.71,135.75,135.63,135.63,4309.0,131.7912,131.8301,131.7135,131.7135,4309.0
2015-08-17 12:05:00,135.65,135.78,135.65,135.78,1828.0,131.733,131.8592,131.733,131.8592,1828.0
2015-08-17 12:10:00,135.79,135.82,135.73,135.73,2351.0,131.8689,131.8981,131.8106,131.8106,2351.0
2015-08-17 12:15:00,135.75,135.77,135.57,135.57,4700.0,131.8301,131.8495,131.6553,131.6553,4700.0
2015-08-17 12:20:00,135.58,135.72,135.58,135.72,2839.0,131.665,131.8009,131.665,131.8009,2839.0
2015-08-17 12:25:00,135.7,135.7,135.59,135.62,11610.0,131.7815,131.7815,131.6747,131.7038,11610.0
2015-08-17 12:30:00,135.6,135.65,135.56,135.56,5539.0,131.6844,131.733,131.6456,131.6456,5539.0
2015-08-17 12:35:00,135.58,135.66,135.58,135.63,1600.0,131.665,131.7427,131.665,131.7135,1600.0
2015-08-17 12:40:00,135.63,135.73,135.63,135.73,2586.0,131.7135,131.8106,131.7135,131.8106,2586.0
2015-08-17 12:45:00,135.73,135.76,135.71,135.75,3003.0,131.8106,131.8398,131.7912,131.8301,3003.0
2015-08-17 12:50:00,135.75,135.77,135.7,135.77,3506.0,131.8301,131.8495,131.7815,131.8495,3506.0
2015-08-17 12:55:00,135.78,135.87,135.77,135.87,2966.0,131.8592,131.9466,131.8495,131.9466,2966.0
2015-08-17 13:00:00,135.85,135.95,135.84,135.93,4840.0,131.9272,132.0243,131.9175,132.0049,4840.0
2015-08-17 13:05:00,135.97,135.97,135.83,135.86,12047.0,132.0437,132.0437,131.9078,131.9369,12047.0
2015-08-17 13:10:00,135.86,135.92,135.86,135.89,2866.0,131.9369,131.9952,131.9369,131.966,2866.0
2015-08-17 13:15:00,135.89,135.99,135.89,135.91,5724.0,131.966,132.0631,131.966,131.9855,5724.0
2015-08-17 13:20:00,135.93,135.96,135.89,135.92,3804.0,132.0049,132.034,131.966,131.9952,3804.0
2015-08-17 13:25:00,135.94,136.04,135.91,136.04,3144.0,132.0146,132.1117,131.9855,132.1117,3144.0
2015-08-17 13:30:00,136.0,136.0,135.95,135.96,5846.0,132.0729,132.0729,132.0243,132.034,5846.0
2015-08-17 13:35:00,135.98,135.98,135.93,135.94,4904.0,132.0534,132.0534,132.0049,132.0146,4904.0
2015-08-17 13:40:00,135.95,135.95,135.89,135.89,4215.0,132.0243,132.0243,131.966,131.966,4215.0
2015-08-17 13:45:00,135.89,135.92,135.87,135.92,5803.0,131.966,131.9952,131.9466,131.9952,5803.0
2015-08-17 13:50:00,135.91,135.94,135.88,135.9,4069.0,131.9855,132.0146,131.9563,131.9757,4069.0
2015-08-17 13:55:00,135.91,136.02,135.91,135.99,4358.0,131.9855,132.0923,131.9855,132.0631,4358.0
2015-08-17 14:00:00,135.97,136.03,135.97,136.01,5787.0,132.0437,132.102,132.0437,132.0826,5787.0
2015-08-17 14:05:00,136.0,136.13,135.95,135.95,15609.0,132.0729,132.1991,132.0243,132.0243,15609.0
2015-08-17 14:10:00,135.95,135.99,135.87,135.88,10297.0,132.0243,132.0631,131.9466,131.9563,10297.0
2015-08-17 14:15:00,135.86,135.86,135.81,135.82,3800.0,131.9369,131.9369,131.8883,131.8981,3800.0
2015-08-17 14:20:00,135.87,135.87,135.81,135.87,5777.0,131.9466,131.9466,131.8883,131.9466,5777.0
2015-08-17 14:25:00,135.87,135.9,135.81,135.83,3826.0,131.9466,131.9757,131.8883,131.9078,3826.0
2015-08-17 14:30:00,135.83,135.84,135.77,135.82,3614.0,131.9078,131.9175,131.8495,131.8981,3614.0
2015-08-17 14:35:00,135.84,135.85,135.83,135.85,3452.0,131.9175,131.9272,131.9078,131.9272,3452.0
2015-08-17 14:40:00,135.85,136.0,135.84,136.0,7031.0,131.9272,132.0729,131.9175,132.0729,7031.0
2015-08-17 14:45:00,135.99,136.03,135.99,136.01,6800.0,132.0631,132.102,132.0631,132.0826,6800.0
2015-08-17 14:50:00,135.99,136.02,135.92,135.92,9336.0,132.0631,132.0923,131.9952,131.9952,9336.0
2015-08-17 14:55:00,135.91,136.05,135.91,136.01,4104.0,131.9855,132.1214,131.9855,132.0826,4104.0
2015-08-17 15:00:00,136.02,136.14,136.02,136.13,5757.0,132.0923,132.2088,132.0923,132.1991,5757.0
2015-08-17 15:05:00,136.14,136.17,136.09,136.11,7738.0,132.2088,132.2379,132.1603,132.1797,7738.0
2015-08-17 15:10:00,136.1,136.12,136.05,136.05,7564.0,132.17,132.1894,132.1214,132.1214,7564.0
2015-08-17 15:15:00,136.06,136.06,135.94,135.97,6995.0,132.1311,132.1311,132.0146,132.0437,6995.0
2015-08-17 15:20:00,135.96,135.96,135.88,135.94,4789.0,132.034,132.034,131.9563,132.0146,4789.0
2015-08-17 15:25:00,135.94,136.0,135.92,135.98,6177.0,132.0146,132.0729,131.9952,132.0534,6177.0
2015-08-17 15:30:00,135.99,136.11,135.94,136.11,12974.0,132.0631,132.1797,132.0146,132.1797,12974.0
2015-08-17 15:35:00,136.12,136.13,136.05,136.05,8400.0,132.1894,132.1991,132.1214,132.1214,8400.0
2015-08-17 15:40:00,136.06,136.2,136.05,136.2,8561.0,132.1311,132.2671,132.1214,132.2671,8561.0
2015-08-17 15:45:00,136.2,136.21,136.04,136.06,21486.0,132.2671,132.2768,132.1117,132.1311,21486.0
2015-08-17 15:50:00,136.06,136.22,136.06,136.21,20526.0,132.1311,132.2865,132.1311,132.2768,20526.0
2015-08-17 15:55:00,136.22,136.4,136.22,136.32,55300.0,132.2865,132.4613,132.2865,132.3836,55300.0
2015-08-18 09:30:00,136.15,136.43,136.02,136.38,15681.0,132.2185,132.4904,132.0923,132.4419,15681.0
2015-08-18 09:35:00,136.38,136.71,136.23,136.23,4988.0,132.4419,132.7624,132.2962,132.2962,4988.0
2015-08-18 09:40:00,136.44,136.44,135.95,136.3,3829.0,132.5001,132.5001,132.0243,132.3642,3829.0
2015-08-18 09:45:00,136.2,136.59,136.02,136.51,33710.0,132.2671,132.6458,132.0923,132.5681,33710.0
2015-08-18 09:50:00,136.6,136.6,136.11,136.19,5181.0,132.6555,132.6555,132.1797,132.2574,5181.0
2015-08-18 09:55:00,136.17,136.17,135.97,136.03,6948.0,132.2379,132.2379,132.0437,132.102,6948.0
2015-08-18 10:00:00,136.06,136.34,135.89,136.34,4659.0,132.1311,132.403,131.966,132.403,4659.0
2015-08-18 10:05:00,136.28,136.36,136.13,136.21,16324.0,132.3448,132.4225,132.1991,132.2768,16324.0
2015-08-18 10:10:00,136.23,136.23,135.95,136.0,2843.0,132.2962,132.2962,132.0243,132.0729,2843.0
2015-08-18 10:15:00,136.04,136.1,135.86,136.01,3400.0,132.1117,132.17,131.9369,132.0826,3400.0
2015-08-18 10:20:00,136.08,136.19,136.08,136.13,1800.0,132.1505,132.2574,132.1505,132.1991,1800.0
2015-08-18 10:25:00,136.15,136.15,135.91,135.94,3400.0,132.2185,132.2185,131.9855,132.0146,3400.0
2015-08-18 10:30:00,135.95,135.98,135.85,135.85,3247.0,132.0243,132.0534,131.9272,131.9272,3247.0
2015-08-18 10:35:00,135.89,135.93,135.72,135.85,4121.0,131.966,132.0049,131.8009,131.9272,4121.0
2015-08-18 10:40:00,135.9,135.97,135.81,135.9,3494.0,131.9757,132.0437,131.8883,131.9757,3494.0
2015-08-18 10:45:00,135.97,136.11,135.97,136.03,2300.0,132.0437,132.1797,132.0437,132.102,2300.0
2015-08-18 10:50:00,136.03,136.13,136.01,136.13,5974.0,132.102,132.1991,132.0826,132.1991,5974.0
2015-08-18 10:55:00,136.17,136.31,136.17,136.22,1842.0,132.2379,132.3739,132.2379,132.2865,1842.0
2015-08-18 11:00:00,136.22,136.22,135.95,135.95,3320.0,132.2865,132.2865,132.0243,132.0243,3320.0
2015-08-18 11:05:00,135.95,136.1,135.95,136.1,2590.0,132.0243,132.17,132.0243,132.17,2590.0
2015-08-18 11:10:00,136.08,136.09,135.93,135.93,5433.0,132.1505,132.1603,132.0049,132.0049,5433.0
2015-08-18 11:15:00,135.94,135.94,135.91,135.91,600.0,132.0146,132.0146,131.9855,131.9855,600.0
2015-08-18 11:20:00,135.88,135.88,135.77,135.77,1339.0,131.9563,131.9563,131.8495,131.8495,1339.0
2015-08-18 11:25:00,135.74,135.86,135.74,135.76,2551.0,131.8204,131.9369,131.8204,131.8398,2551.0
2015-08-18 11:30:00,135.73,135.78,135.59,135.66,5155.0,131.8106,131.8592,131.6747,131.7427,5155.0
2015-08-18 11:35:00,135.68,135.71,135.63,135.63,1583.0,131.7621,131.7912,131.7135,131.7135,1583.0
2015-08-18 11:40:00,135.62,135.74,135.59,135.64,3908.0,131.7038,131.8204,131.6747,131.7232,3908.0
2015-08-18 11:45:00,135.7,135.7,135.61,135.68,3032.0,131.7815,131.7815,131.6941,131.7621,3032.0
2015-08-18 11:50:00,135.65,135.73,135.61,135.73,2801.0,131.733,131.8106,131.6941,131.8106,2801.0
2015-08-18 11:55:00,135.74,135.77,135.71,135.75,2910.0,131.8204,131.8495,131.7912,131.8301,2910.0
2015-08-18 12:00:00,135.78,135.82,135.74,135.74,5034.0,131.8592,131.8981,131.8204,131.8204,5034.0
2015-08-18 12:05:00,135.77,135.84,135.77,135.79,1664.0,131.8495,131.9175,131.8495,131.8689,1664.0
2015-08-18 12:10:00,135.84,135.86,135.78,135.79,4235.0,131.9175,131.9369,131.8592,131.8689,4235.0
2015-08-18 12:15:00,135.79,135.79,135.63,135.67,17401.0,131.8689,131.8689,131.7135,131.7524,17401.0
2015-08-18 12:20:00,135.64,135.71,135.61,135.66,2718.0,131.7232,131.7912,131.6941,131.7427,2718.0
2015-08-18 12:25:00,135.71,135.81,135.71,135.72,4541.0,131.7912,131.8883,131.7912,131.8009,4541.0
2015-08-18 12:30:00,135.73,135.76,135.67,135.67,3614.0,131.8106,131.8398,131.7524,131.7524,3614.0
2015-08-18 12:35:00,135.69,135.78,135.62,135.74,2909.0,131.7718,131.8592,131.7038,131.8204,2909.0
2015-08-18 12:40:00,135.72,135.72,135.64,135.69,9808.0,131.8009,131.8009,131.7232,131.7718,9808.0
2015-08-18 12:45:00,135.7,135.73,135.64,135.73,2992.0,131.7815,131.8106,131.7232,131.8106,2992.0
2015-08-18 12:50:00,135.73,135.73,135.69,135.69,2102.0,131.8106,131.8106,131.7718,131.7718,2102.0
2015-08-18 12:55:00,135.67,135.68,135.45,135.46,4959.0,131.7524,131.7621,131.5387,131.5484,4959.0
2015-08-18 13:00:00,135.44,135.51,135.36,135.5,3984.0,131.529,131.597,131.4513,131.5873,3984.0
2015-08-18 13:05:00,135.51,135.52,135.46,135.51,2608.0,131.597,131.6067,131.5484,131.597,2608.0
2015-08-18 13:10:00,135.5,135.65,135.46,135.65,28080.0,131.5873,131.733,131.5484,131.733,28080.0
2015-08-18 13:15:00,135.65,135.65,135.43,135.45,23965.0,131.733,131.733,131.5193,131.5387,23965.0
2015-08-18 13:20:00,135.45,135.64,135.44,135.64,11110.0,131.5387,131.7232,131.529,131.7232,11110.0
2015-08-18 13:25:00,135.6,135.63,135.53,135.6,21719.0,131.6844,131.7135,131.6164,131.6844,21719.0
2015-08-18 13:30:00,135.56,135.6,135.4,135.5,23996.0,131.6456,131.6844,131.4902,131.5873,23996.0
2015-08-18 13:35:00,135.49,135.57,135.49,135.53,2590.0,131.5776,131.6553,131.5776,131.6164,2590.0
2015-08-18 13:40:00,135.51,135.56,135.48,135.49,4466.0,131.597,131.6456,131.5679,131.5776,4466.0
2015-08-18 13:45:00,135.46,135.48,135.23,135.23,7014.0,131.5484,131.5679,131.3251,131.3251,7014.0
2015-08-18 13:50:00,135.24,135.39,135.2,135.39,3542.0,131.3348,131.4805,131.296,131.4805,3542.0
2015-08-18 13:55:00,135.4,135.45,135.39,135.4,2143.0,131.4902,131.5387,131.4805,131.4902,2143.0
2015-08-18 14:00:00,135.45,135.46,135.31,135.36,6620.0,131.5387,131.5484,131.4028,131.4513,6620.0
2015-08-18 14:05:00,135.35,135.42,135.35,135.42,3634.0,131.4416,131.5096,131.4416,131.5096,3634.0
2015-08-18 14:10:00,135.48,135.5,135.44,135.5,7795.0,131.5679,131.5873,131.529,131.5873,7795.0
2015-08-18 14:15:00,135.49,135.49,135.43,135.47,4265.0,131.5776,131.5776,131.5193,131.5582,4265.0
2015-08-18 14:20:00,135.46,135.5,135.43,135.46,5896.0,131.5484,131.5873,131.5193,131.5484,5896.0
2015-08-18 14:25:00,135.46,135.57,135.46,135.51,6659.0,131.5484,131.6553,131.5484,131.597,6659.0
2015-08-18 14:30:00,135.51,135.51,135.4,135.42,7335.0,131.597,131.597,131.4902,131.5096,7335.0
2015-08-18 14:35:00,135.4,135.54,135.4,135.41,13936.0,131.4902,131.6261,131.4902,131.4999,13936.0
2015-08-18 14:40:00,135.42,135.43,135.32,135.4,6544.0,131.5096,131.5193,131.4125,131.4902,6544.0
2015-08-18 14:45:00,135.43,135.49,135.34,135.48,6002.0,131.5193,131.5776,131.4319,131.5679,6002.0
2015-08-18 14:50:00,135.47,135.49,135.4,135.49,3101.0,131.5582,131.5776,131.4902,131.5776,3101.0
2015-08-18 14:55:00,135.49,135.52,135.4,135.45,8599.0,131.5776,131.6067,131.4902,131.5387,8599.0
2015-08-18 15:00:00,135.45,135.51,135.43,135.48,4803.0,131.5387,131.597,131.5193,131.5679,4803.0
2015-08-18 15:05:00,135.47,135.52,135.46,135.48,6404.0,131.5582,131.6067,131.5484,131.5679,6404.0
2015-08-18 15:10:00,135.5,135.52,135.29,135.47,19566.0,131.5873,131.6067,131.3834,131.5582,19566.0
2015-08-18 15:15:00,135.46,135.52,135.4,135.47,7859.0,131.5484,131.6067,131.4902,131.5582,7859.0
2015-08-18 15:20:00,135.47,135.48,135.42,135.43,9921.0,131.5582,131.5679,131.5096,131.5193,9921.0
2015-08-18 15:25:00,135.41,135.49,135.41,135.45,8965.0,131.4999,131.5776,131.4999,131.5387,8965.0
2015-08-18 15:30:00,135.46,135.47,135.36,135.37,11080.0,131.5484,131.5582,131.4513,131.461,11080.0
2015-08-18 15:35:00,135.37,135.46,135.37,135.44,11416.0,131.461,131.5484,131.461,131.529,11416.0
2015-08-18 15:40:00,135.43,135.43,135.24,135.26,13038.0,131.5193,131.5193,131.3348,131.3542,13038.0
2015-08-18 15:45:00,135.27,135.31,135.21,135.28,34883.0,131.3639,131.4028,131.3057,131.3736,34883.0
2015-08-18 15:50:00,135.27,135.36,135.26,135.34,31939.0,131.3639,131.4513,131.3542,131.4319,31939.0
2015-08-18 15:55:00,135.33,135.44,135.29,135.33,39739.0,131.4222,131.529,131.3834,131.4222,39739.0
2015-08-19 09:30:00,134.45,134.61,134.25,134.32,14454.0,130.5676,130.723,130.3734,130.4414,14454.0
2015-08-19 09:35:00,134.27,134.35,133.81,133.94,9253.0,130.3928,130.4705,129.9461,130.0723,9253.0
2015-08-19 09:40:00,133.81,134.07,133.8,133.98,14193.0,129.9461,130.1986,129.9364,130.1112,14193.0
2015-08-19 09:45:00,134.01,134.46,133.75,133.75,9240.0,130.1403,130.5773,129.8878,129.8878,9240.0
2015-08-19 09:50:00,133.73,134.06,133.68,134.03,18492.0,129.8684,130.1889,129.8198,130.1597,18492.0
2015-08-19 09:55:00,134.2,134.41,134.03,134.04,20860.0,130.3248,130.5288,130.1597,130.1694,20860.0
2015-08-19 10:00:00,134.02,134.54,133.92,134.37,22369.0,130.15,130.655,130.0529,130.4899,22369.0
2015-08-19 10:05:00,134.32,134.47,134.29,134.47,6656.0,130.4414,130.587,130.4122,130.587,6656.0
2015-08-19 10:10:00,134.4,134.53,134.36,134.38,7905.0,130.5191,130.6453,130.4802,130.4996,7905.0
2015-08-19 10:15:00,134.41,134.41,134.12,134.21,10200.0,130.5288,130.5288,130.2471,130.3345,10200.0
2015-08-19 10:20:00,134.21,134.21,133.93,134.03,19487.0,130.3345,130.3345,130.0626,130.1597,19487.0
2015-08-19 10:25:00,134.05,134.16,134.02,134.1,7974.0,130.1792,130.286,130.15,130.2277,7974.0
2015-08-19 10:30:00,134.07,134.08,133.96,134.01,11645.0,130.1986,130.2083,130.0918,130.1403,11645.0
2015-08-19 10:35:00,133.99,133.99,133.87,133.91,7537.0,130.1209,130.1209,130.0044,130.0432,7537.0
2015-08-19 10:40:00,133.91,133.98,133.68,133.77,7300.0,130.0432,130.1112,129.8198,129.9072,7300.0
2015-08-19 10:45:00,133.78,133.8,133.51,133.75,5344.0,129.917,129.9364,129.6548,129.8878,5344.0
2015-08-19 10:50:00,133.73,133.85,133.67,133.67,7479.0,129.8684,129.9849,129.8101,129.8101,7479.0
2015-08-19 10:55:00,133.66,133.8,133.51,133.75,12335.0,129.8004,129.9364,129.6548,129.8878,12335.0
2015-08-19 11:00:00,133.77,133.84,133.71,133.75,8841.0,129.9072,129.9752,129.849,129.8878,8841.0
2015-08-19 11:05:00,133.75,133.81,133.67,133.81,4521.0,129.8878,129.9461,129.8101,129.9461,4521.0
2015-08-19 11:10:00,133.78,133.86,133.76,133.77,6428.0,129.917,129.9946,129.8975,129.9072,6428.0
2015-08-19 11:15:00,133.81,133.82,133.73,133.75,7600.0,129.9461,129.9558,129.8684,129.8878,7600.0
2015-08-19 11:20:00,133.78,133.85,133.76,133.81,3096.0,129.917,129.9849,129.8975,129.9461,3096.0
2015-08-19 11:25:00,133.79,133.79,133.65,133.76,8979.0,129.9267,129.9267,129.7907,129.8975,8979.0
2015-08-19 11:30:00,133.71,133.75,133.62,133.62,6062.0,129.849,129.8878,129.7616,129.7616,6062.0
2015-08-19 11:35:00,133.67,133.84,133.67,133.81,7250.0,129.8101,129.9752,129.8101,129.9461,7250.0
2015-08-19 11:40:00,133.78,133.8,133.65,133.75,7607.0,129.917,129.9364,129.7907,129.8878,7607.0
2015-08-19 11:45:00,133.71,133.71,133.5,133.5,6452.0,129.849,129.849,129.645,129.645,6452.0
2015-08-19 11:50:00,133.53,133.63,133.51,133.63,8337.0,129.6742,129.7713,129.6548,129.7713,8337.0
2015-08-19 11:55:00,133.64,133.73,133.63,133.73,8806.0,129.781,129.8684,129.7713,129.8684,8806.0
2015-08-19 12:00:00,133.7,133.78,133.67,133.72,5549.0,129.8393,129.917,129.8101,129.8587,5549.0
2015-08-19 12:05:00,133.72,133.89,133.71,133.82,7552.0,129.8587,130.0238,129.849,129.9558,7552.0
2015-08-19 12:10:00,133.84,133.84,133.74,133.78,16422.0,129.9752,129.9752,129.8781,129.917,16422.0
2015-08-19 12:15:00,133.75,133.75,133.57,133.69,7074.0,129.8878,129.8878,129.713,129.8296,7074.0
2015-08-19 12:20:00,133.71,133.77,133.61,133.77,7902.0,129.849,129.9072,129.7519,129.9072,7902.0
2015-08-19 12:25:00,133.79,133.81,133.71,133.77,8466.0,129.9267,129.9461,129.849,129.9072,8466.0
2015-08-19 12:30:00,133.75,133.88,133.75,133.86,3239.0,129.8878,130.0141,129.8878,129.9946,3239.0
2015-08-19 12:35:00,133.91,133.95,133.88,133.91,2300.0,130.0432,130.082,130.0141,130.0432,2300.0
2015-08-19 12:40:00,133.95,134.08,133.95,133.98,9400.0,130.082,130.2083,130.082,130.1112,9400.0
2015-08-19 12:45:00,133.98,134.08,133.91,134.08,8900.0,130.1112,130.2083,130.0432,130.2083,8900.0
2015-08-19 12:50:00,134.09,134.11,133.98,134.09,5668.0,130.218,130.2374,130.1112,130.218,5668.0
2015-08-19 12:55:00,134.1,134.12,133.95,134.01,4040.0,130.2277,130.2471,130.082,130.1403,4040.0
2015-08-19 13:00:00,134.06,134.07,133.93,134.01,8061.0,130.1889,130.1986,130.0626,130.1403,8061.0
2015-08-19 13:05:00,134.05,134.1,133.96,134.03,4463.0,130.1792,130.2277,130.0918,130.1597,4463.0
2015-08-19 13:10:00,133.96,134.14,133.96,134.09,5523.0,130.0918,130.2666,130.0918,130.218,5523.0
2015-08-19 13:15:00,134.12,134.16,134.03,134.16,3312.0,130.2471,130.286,130.1597,130.286,3312.0
2015-08-19 13:20:00,134.17,134.2,134.07,134.13,2900.0,130.2957,130.3248,130.1986,130.2569,2900.0
2015-08-19 13:25:00,134.1,134.13,133.82,133.83,4889.0,130.2277,130.2569,129.9558,129.9655,4889.0
2015-08-19 13:30:00,133.86,134.03,133.86,133.99,3218.0,129.9946,130.1597,129.9946,130.1209,3218.0
2015-08-19 13:35:00,134.02,134.11,133.79,133.93,9750.0,130.15,130.2374,129.9267,130.0626,9750.0
2015-08-19 13:40:00,133.96,134.16,133.94,134.13,12291.0,130.0918,130.286,130.0723,130.2569,12291.0
2015-08-19 13:45:00,134.12,134.36,133.98,134.28,6601.0,130.2471,130.4802,130.1112,130.4025,6601.0
2015-08-19 13:50:00,134.24,134.27,134.14,134.22,4038.0,130.3637,130.3928,130.2666,130.3443,4038.0
2015-08-19 13:55:00,134.2,134.2,133.96,133.98,6799.0,130.3248,130.3248,130.0918,130.1112,6799.0
2015-08-19 14:00:00,133.95,134.35,133.95,134.25,5817.0,130.082,130.4705,130.082,130.3734,5817.0
2015-08-19 14:05:00,134.23,134.74,134.23,134.74,6400.0,130.354,130.8492,130.354,130.8492,6400.0
2015-08-19 14:10:00,134.73,135.05,134.73,134.97,14706.0,130.8395,131.1503,130.8395,131.0726,14706.0
2015-08-19 14:15:00,134.99,134.99,134.71,134.77,5228.0,131.092,131.092,130.8201,130.8784,5228.0
2015-08-19 14:20:00,134.72,134.79,134.66,134.66,3649.0,130.8298,130.8978,130.7715,130.7715,3649.0
2015-08-19 14:25:00,134.65,134.65,134.49,134.49,1200.0,130.7618,130.7618,130.6065,130.6065,1200.0
2015-08-19 14:30:00,134.49,134.57,134.35,134.35,11499.0,130.6065,130.6841,130.4705,130.4705,11499.0
2015-08-19 14:35:00,134.41,134.52,134.36,134.5,4465.0,130.5288,130.6356,130.4802,130.6162,4465.0
2015-08-19 14:40:00,134.49,134.53,134.24,134.24,6534.0,130.6065,130.6453,130.3637,130.3637,6534.0
2015-08-19 14:45:00,134.25,134.26,134.09,134.26,6039.0,130.3734,130.3831,130.218,130.3831,6039.0
2015-08-19 14:50:00,134.26,134.26,134.05,134.08,8800.0,130.3831,130.3831,130.1792,130.2083,8800.0
2015-08-19 14:55:00,134.05,134.07,133.73,133.83,5191.0,130.1792,130.1986,129.8684,129.9655,5191.0
2015-08-19 15:00:00,133.85,133.89,133.69,133.78,6862.0,129.9849,130.0238,129.8296,129.917,6862.0
2015-08-19 15:05:00,133.8,134.05,133.8,134.05,9842.0,129.9364,130.1792,129.9364,130.1792,9842.0
2015-08-19 15:10:00,134.04,134.05,133.97,134.04,17656.0,130.1694,130.1792,130.1015,130.1694,17656.0
2015-08-19 15:15:00,134.03,134.14,133.86,134.12,42534.0,130.1597,130.2666,129.9946,130.2471,42534.0
2015-08-19 15:20:00,134.1,134.35,134.04,134.31,30416.0,130.2277,130.4705,130.1694,130.4317,30416.0
2015-08-19 15:25:00,134.32,134.37,134.2,134.22,33756.0,130.4414,130.4899,130.3248,130.3443,33756.0
2015-08-19 15:30:00,134.23,134.26,134.02,134.09,49105.0,130.354,130.3831,130.15,130.218,49105.0
2015-08-19 15:35:00,134.11,134.16,133.88,133.94,19685.0,130.2374,130.286,130.0141,130.0723,19685.0
2015-08-19 15:40:00,133.94,134.17,133.92,134.05,24889.0,130.0723,130.2957,130.0529,130.1792,24889.0
2015-08-19 15:45:00,134.04,134.24,134.02,134.19,49113.0,130.1694,130.3637,130.15,130.3151,49113.0
2015-08-19 15:50:00,134.18,134.21,134.02,134.11,43428.0,130.3054,130.3345,130.15,130.2374,43428.0
2015-08-19 15:55:00,134.1,134.12,133.66,133.73,95265.0,130.2277,130.2471,129.8004,129.8684,95265.0
2015-08-20 09:30:00,133.58,133.58,132.25,133.12,31427.0,129.7227,129.7227,128.4311,129.276,31427.0
2015-08-20 09:35:00,133.08,133.38,133.02,133.26,27366.0,129.2372,129.5285,129.1789,129.412,27366.0
2015-08-20 09:40:00,133.26,133.36,133.1,133.29,10852.0,129.412,129.5091,129.2566,129.4411,10852.0
2015-08-20 09:45:00,133.16,133.33,132.91,133.12,33001.0,129.3149,129.48,129.0721,129.276,33001.0
2015-08-20 09:50:00,133.22,133.25,132.99,133.07,10400.0,129.3731,129.4023,129.1498,129.2275,10400.0
2015-08-20 09:55:00,133.07,133.23,132.92,132.93,8154.0,129.2275,129.3828,129.0818,129.0915,8154.0
2015-08-20 10:00:00,133.05,133.26,132.65,132.66,17082.0,129.208,129.412,128.8196,128.8293,17082.0
2015-08-20 10:05:00,132.66,132.89,132.54,132.82,29539.0,128.8293,129.0527,128.7128,128.9847,29539.0
2015-08-20 10:10:00,132.82,132.96,132.62,132.93,22665.0,128.9847,129.1206,128.7905,129.0915,22665.0
2015-08-20 10:15:00,132.93,132.95,132.67,132.67,7505.0,129.0915,129.1109,128.839,128.839,7505.0
2015-08-20 10:20:00,132.67,132.69,132.44,132.48,6722.0,128.839,128.8584,128.6157,128.6545,6722.0
2015-08-20 10:25:00,132.44,132.59,132.38,132.54,7956.0,128.6157,128.7613,128.5574,128.7128,7956.0
2015-08-20 10:30:00,132.56,132.61,132.48,132.55,6323.0,128.7322,128.7807,128.6545,128.7225,6323.0
2015-08-20 10:35:00,132.54,132.85,132.53,132.77,14445.0,128.7128,129.0138,128.7031,128.9361,14445.0
2015-08-20 10:40:00,132.8,132.8,132.7,132.75,8845.0,128.9653,128.9653,128.8681,128.9167,8845.0
2015-08-20 10:45:00,132.73,132.93,132.7,132.9,27409.0,128.8973,129.0915,128.8681,129.0624,27409.0
2015-08-20 10:50:00,132.89,133.03,132.82,132.97,13491.0,129.0527,129.1886,128.9847,129.1303,13491.0
2015-08-20 10:55:00,132.95,133.0,132.74,132.8,6938.0,129.1109,129.1595,128.907,128.9653,6938.0
2015-08-20 11:00:00,132.82,133.01,132.74,132.96,9148.0,128.9847,129.1692,128.907,129.1206,9148.0
2015-08-20 11:05:00,132.94,132.94,132.63,132.69,9178.0,129.1012,129.1012,128.8002,128.8584,9178.0
2015-08-20 11:10:00,132.66,132.71,132.48,132.55,11351.0,128.8293,128.8779,128.6545,128.7225,11351.0
2015-08-20 11:15:00,132.53,132.65,132.5,132.58,12915.0,128.7031,128.8196,128.6739,128.7516,12915.0
2015-08-20 11:20:00,132.58,132.93,132.56,132.92,22204.0,128.7516,129.0915,128.7322,129.0818,22204.0
2015-08-20 11:25:00,132.9,133.05,132.9,132.95,27386.0,129.0624,129.208,129.0624,129.1109,27386.0
2015-08-20 11:30:00,132.95,133.03,132.88,132.94,31062.0,129.1109,129.1886,129.0429,129.1012,31062.0
2015-08-20 11:35:00,132.94,133.01,132.89,132.97,14053.0,129.1012,129.1692,129.0527,129.1303,14053.0
2015-08-20 11:40:00,132.95,133.04,132.94,133.0,17142.0,129.1109,129.1983,129.1012,129.1595,17142.0
2015-08-20 11:45:00,133.04,133.05,132.97,133.0,18555.0,129.1983,129.208,129.1303,129.1595,18555.0
2015-08-20 11:50:00,132.99,133.04,132.93,133.02,45453.0,129.1498,129.1983,129.0915,129.1789,45453.0
2015-08-20 11:55:00,133.02,133.11,133.0,133.09,50826.0,129.1789,129.2663,129.1595,129.2469,50826.0
2015-08-20 12:00:00,133.05,133.14,133.04,133.06,29305.0,129.208,129.2954,129.1983,129.2177,29305.0
2015-08-20 12:05:00,133.04,133.4,133.0,133.4,39550.0,129.1983,129.5479,129.1595,129.5479,39550.0
2015-08-20 12:10:00,133.4,133.41,133.15,133.15,13149.0,129.5479,129.5576,129.3051,129.3051,13149.0
2015-08-20 12:15:00,133.11,133.11,132.88,133.02,8132.0,129.2663,129.2663,129.0429,129.1789,8132.0
2015-08-20 12:20:00,132.98,133.02,132.76,132.77,18490.0,129.1401,129.1789,128.9264,128.9361,18490.0
2015-08-20 12:25:00,132.75,132.83,132.66,132.83,14589.0,128.9167,128.9944,128.8293,128.9944,14589.0
2015-08-20 12:30:00,132.84,133.1,132.82,133.04,17256.0,129.0041,129.2566,128.9847,129.1983,17256.0
2015-08-20 12:35:00,133.07,133.23,133.0,133.01,36763.0,129.2275,129.3828,129.1595,129.1692,36763.0
2015-08-20 12:40:00,132.97,132.97,132.91,132.92,11425.0,129.1303,129.1303,129.0721,129.0818,11425.0
2015-08-20 12:45:00,132.91,132.92,132.71,132.87,20000.0,129.0721,129.0818,128.8779,129.0332,20000.0
2015-08-20 12:50:00,132.84,132.85,132.72,132.78,25136.0,129.0041,129.0138,128.8876,128.9458,25136.0
2015-08-20 12:55:00,132.78,132.79,132.55,132.71,26982.0,128.9458,128.9555,128.7225,128.8779,26982.0
2015-08-20 13:00:00,132.7,132.75,132.59,132.65,47710.0,128.8681,128.9167,128.7613,128.8196,47710.0
2015-08-20 13:05:00,132.67,132.74,132.63,132.63,17762.0,128.839,128.907,128.8002,128.8002,17762.0
2015-08-20 13:10:00,132.62,132.69,132.54,132.68,31786.0,128.7905,128.8584,128.7128,128.8487,31786.0
2015-08-20 13:15:00,132.67,133.07,132.65,133.07,16716.0,128.839,129.2275,128.8196,129.2275,16716.0
2015-08-20 13:20:00,133.07,133.33,133.02,133.24,15272.0,129.2275,129.48,129.1789,129.3926,15272.0
2015-08-20 13:25:00,133.22,133.47,133.21,133.29,20405.0,129.3731,129.6159,129.3634,129.4411,20405.0
2015-08-20 13:30:00,133.27,133.4,133.23,133.27,16608.0,129.4217,129.5479,129.3828,129.4217,16608.0
2015-08-20 13:35:00,133.28,133.31,133.18,133.24,8120.0,129.4314,129.4605,129.3343,129.3926,8120.0
2015-08-20 13:40:00,133.17,133.3,133.08,133.28,12452.0,129.3246,129.4508,129.2372,129.4314,12452.0
2015-08-20 13:45:00,133.28,133.58,133.28,133.55,17504.0,129.4314,129.7227,129.4314,129.6936,17504.0
2015-08-20 13:50:00,133.6,133.66,133.51,133.54,20518.0,129.7422,129.8004,129.6548,129.6839,20518.0
2015-08-20 13:55:00,133.56,133.7,133.49,133.6,9095.0,129.7033,129.8393,129.6353,129.7422,9095.0
2015-08-20 14:00:00,133.65,133.65,133.49,133.49,14779.0,129.7907,129.7907,129.6353,129.6353,14779.0
2015-08-20 14:05:00,133.47,133.47,133.23,133.24,9601.0,129.6159,129.6159,129.3828,129.3926,9601.0
2015-08-20 14:10:00,133.22,133.32,133.14,133.14,24545.0,129.3731,129.4702,129.2954,129.2954,24545.0
2015-08-20 14:15:00,133.13,133.17,132.96,132.98,27460.0,129.2857,129.3246,129.1206,129.1401,27460.0
2015-08-20 14:20:00,132.96,133.03,132.91,132.95,16469.0,129.1206,129.1886,129.0721,129.1109,16469.0
2015-08-20 14:25:00,132.94,133.03,132.92,132.99,26558.0,129.1012,129.1886,129.0818,129.1498,26558.0
2015-08-20 14:30:00,133.0,133.07,132.89,132.89,32318.0,129.1595,129.2275,129.0527,129.0527,32318.0
2015-08-20 14:35:00,132.9,133.12,132.89,133.0,21549.0,129.0624,129.276,129.0527,129.1595,21549.0
2015-08-20 14:40:00,133.02,133.05,132.81,133.03,22509.0,129.1789,129.208,128.975,129.1886,22509.0
2015-08-20 14:45:00,133.01,133.03,132.87,132.87,18246.0,129.1692,129.1886,129.0332,129.0332,18246.0
2015-08-20 14:50:00,132.9,133.06,132.87,132.94,25473.0,129.0624,129.2177,129.0332,129.1012,25473.0
2015-08-20 14:55:00,132.94,133.02,132.8,132.93,18603.0,129.1012,129.1789,128.9653,129.0915,18603.0
2015-08-20 15:00:00,132.91,133.06,132.88,133.03,40679.0,129.0721,129.2177,129.0429,129.1886,40679.0
2015-08-20 15:05:00,133.04,133.09,132.94,133.05,30436.0,129.1983,129.2469,129.1012,129.208,30436.0
2015-08-20 15:10:00,133.07,133.11,132.89,132.89,27741.0,129.2275,129.2663,129.0527,129.0527,27741.0
2015-08-20 15:15:00,132.85,132.86,132.7,132.75,36791.0,129.0138,129.0235,128.8681,128.9167,36791.0
2015-08-20 15:20:00,132.73,133.0,132.7,132.93,26622.0,128.8973,129.1595,128.8681,129.0915,26622.0
2015-08-20 15:25:00,132.93,133.08,132.82,133.07,36207.0,129.0915,129.2372,128.9847,129.2275,36207.0
2015-08-20 15:30:00,133.06,133.3,133.04,133.13,45162.0,129.2177,129.4508,129.1983,129.2857,45162.0
2015-08-20 15:35:00,133.13,133.21,133.11,133.11,32629.0,129.2857,129.3634,129.2663,129.2663,32629.0
2015-08-20 15:40:00,133.09,133.11,132.92,133.04,53036.0,129.2469,129.2663,129.0818,129.1983,53036.0
2015-08-20 15:45:00,133.03,133.04,132.79,132.83,69617.0,129.1886,129.1983,128.9555,128.9944,69617.0
2015-08-20 15:50:00,132.82,132.82,132.48,132.51,59904.0,128.9847,128.9847,128.6545,128.6836,59904.0
2015-08-20 15:55:00,132.49,132.61,132.33,132.36,104553.0,128.6642,128.7807,128.5088,128.538,104553.0
2015-08-21 09:30:00,131.01,131.44,131.01,131.32,3626.0,127.2269,127.6445,127.2269,127.528,3626.0
2015-08-21 09:35:00,131.41,131.46,130.9,131.46,142290.0,127.6154,127.664,127.1201,127.664,142290.0
2015-08-21 09:40:00,131.48,131.63,130.9,130.97,21448.0,127.6834,127.829,127.1201,127.1881,21448.0
2015-08-21 09:45:00,130.91,131.24,130.68,130.99,49829.0,127.1298,127.4503,126.9065,127.2075,49829.0
2015-08-21 09:50:00,130.94,131.16,130.88,131.16,6196.0,127.159,127.3726,127.1007,127.3726,6196.0
2015-08-21 09:55:00,131.23,131.3,131.02,131.3,7933.0,127.4406,127.5086,127.2367,127.5086,7933.0
2015-08-21 10:00:00,131.25,131.9,131.21,131.86,12850.0,127.46,128.0912,127.4212,128.0524,12850.0
2015-08-21 10:05:00,131.85,132.04,131.63,131.81,25337.0,128.0427,128.2272,127.829,128.0038,25337.0
2015-08-21 10:10:00,131.83,131.83,131.35,131.35,10781.0,128.0233,128.0233,127.5571,127.5571,10781.0
2015-08-21 10:15:00,131.36,131.48,131.3,131.37,4313.0,127.5668,127.6834,127.5086,127.5765,4313.0
2015-08-21 10:20:00,131.33,131.6,131.28,131.44,4542.0,127.5377,127.7999,127.4891,127.6445,4542.0
2015-08-21 10:25:00,131.41,131.5,131.25,131.31,11855.0,127.6154,127.7028,127.46,127.5183,11855.0
2015-08-21 10:30:00,131.27,131.38,130.88,130.88,8656.0,127.4794,127.5863,127.1007,127.1007,8656.0
2015-08-21 10:35:00,130.9,130.92,130.55,130.66,60258.0,127.1201,127.1395,126.7802,126.8871,60258.0
2015-08-21 10:40:00,130.66,130.85,130.6,130.76,13178.0,126.8871,127.0716,126.8288,126.9842,13178.0
2015-08-21 10:45:00,130.8,130.86,130.55,130.57,10233.0,127.023,127.0813,126.7802,126.7996,10233.0
2015-08-21 10:50:00,130.59,130.78,130.55,130.77,10866.0,126.8191,127.0036,126.7802,126.9939,10866.0
2015-08-21 10:55:00,130.76,130.76,130.28,130.35,24413.0,126.9842,126.9842,126.518,126.586,24413.0
2015-08-21 11:00:00,130.31,130.37,130.0,130.15,29631.0,126.5472,126.6054,126.2461,126.3918,29631.0
2015-08-21 11:05:00,130.15,130.26,130.03,130.08,16956.0,126.3918,126.4986,126.2752,126.3238,16956.0
2015-08-21 11:10:00,130.04,130.06,129.77,129.96,76358.0,126.285,126.3044,126.0228,126.2073,76358.0
2015-08-21 11:15:00,129.95,130.33,129.94,130.33,21083.0,126.1976,126.5666,126.1878,126.5666,21083.0
2015-08-21 11:20:00,130.29,130.41,130.02,130.05,25775.0,126.5277,126.6443,126.2655,126.2947,25775.0
2015-08-21 11:25:00,130.0,130.32,129.98,130.14,9427.0,126.2461,126.5569,126.2267,126.3821,9427.0
2015-08-21 11:30:00,130.14,130.34,130.06,130.06,20823.0,126.3821,126.5763,126.3044,126.3044,20823.0
2015-08-21 11:35:00,130.05,130.15,129.69,129.73,31673.0,126.2947,126.3918,125.9451,125.9839,31673.0
2015-08-21 11:40:00,129.75,129.98,129.72,129.95,6918.0,126.0033,126.2267,125.9742,126.1976,6918.0
2015-08-21 11:45:00,129.96,130.23,129.86,130.18,11224.0,126.2073,126.4695,126.1102,126.4209,11224.0
2015-08-21 11:50:00,130.19,130.2,130.0,130.2,7884.0,126.4306,126.4403,126.2461,126.4403,7884.0
2015-08-21 11:55:00,130.23,130.45,130.21,130.4,12920.0,126.4695,126.6831,126.45,126.6346,12920.0
2015-08-21 12:00:00,130.34,130.45,130.2,130.42,10933.0,126.5763,126.6831,126.4403,126.654,10933.0
2015-08-21 12:05:00,130.39,130.63,130.39,130.54,23417.0,126.6248,126.8579,126.6248,126.7705,23417.0
2015-08-21 12:10:00,130.52,130.65,130.3,130.38,24965.0,126.7511,126.8773,126.5374,126.6151,24965.0
2015-08-21 12:15:00,130.3,130.31,130.11,130.22,11089.0,126.5374,126.5472,126.3529,126.4598,11089.0
2015-08-21 12:20:00,130.2,130.26,129.98,130.08,12129.0,126.4403,126.4986,126.2267,126.3238,12129.0
2015-08-21 12:25:00,130.09,130.21,130.06,130.11,10065.0,126.3335,126.45,126.3044,126.3529,10065.0
2015-08-21 12:30:00,130.14,130.33,130.13,130.26,11878.0,126.3821,126.5666,126.3724,126.4986,11878.0
2015-08-21 12:35:00,130.25,130.28,130.11,130.13,5801.0,126.4889,126.518,126.3529,126.3724,5801.0
2015-08-21 12:40:00,130.08,130.11,129.73,129.87,24512.0,126.3238,126.3529,125.9839,126.1199,24512.0
2015-08-21 12:45:00,129.83,129.96,129.69,129.87,11946.0,126.081,126.2073,125.9451,126.1199,11946.0
2015-08-21 12:50:00,129.84,129.84,129.58,129.75,11469.0,126.0907,126.0907,125.8382,126.0033,11469.0
2015-08-21 12:55:00,129.7,129.73,129.4,129.42,10645.0,125.9548,125.9839,125.6634,125.6829,10645.0
2015-08-21 13:00:00,129.39,129.66,129.23,129.42,14845.0,125.6537,125.9159,125.4983,125.6829,14845.0
2015-08-21 13:05:00,129.42,129.46,129.33,129.38,12713.0,125.6829,125.7217,125.5955,125.644,12713.0
2015-08-21 13:10:00,129.42,129.56,129.33,129.5,9452.0,125.6829,125.8188,125.5955,125.7605,9452.0
2015-08-21 13:15:00,129.5,129.58,129.41,129.58,4128.0,125.7605,125.8382,125.6731,125.8382,4128.0
2015-08-21 13:20:00,129.53,129.81,129.53,129.81,3507.0,125.7897,126.0616,125.7897,126.0616,3507.0
2015-08-21 13:25:00,129.79,130.07,129.76,130.06,5355.0,126.0422,126.3141,126.013,126.3044,5355.0
2015-08-21 13:30:00,130.07,130.07,129.73,129.82,5803.0,126.3141,126.3141,125.9839,126.0713,5803.0
2015-08-21 13:35:00,129.82,130.0,129.75,129.96,10472.0,126.0713,126.2461,126.0033,126.2073,10472.0
2015-08-21 13:40:00,129.94,130.16,129.94,130.08,5101.0,126.1878,126.4015,126.1878,126.3238,5101.0
2015-08-21 13:45:00,130.04,130.04,129.77,129.91,8561.0,126.285,126.285,126.0228,126.1587,8561.0
2015-08-21 13:50:00,129.85,129.88,129.65,129.75,5352.0,126.1004,126.1296,125.9062,126.0033,5352.0
2015-08-21 13:55:00,129.8,130.17,129.8,130.15,4431.0,126.0519,126.4112,126.0519,126.3918,4431.0
2015-08-21 14:00:00,130.2,130.36,130.18,130.36,8974.0,126.4403,126.5957,126.4209,126.5957,8974.0
2015-08-21 14:05:00,130.25,130.25,130.0,130.05,6874.0,126.4889,126.4889,126.2461,126.2947,6874.0
2015-08-21 14:10:00,130.02,130.08,129.88,129.98,4179.0,126.2655,126.3238,126.1296,126.2267,4179.0
2015-08-21 14:15:00,130.01,130.12,129.71,129.82,7250.0,126.2558,126.3626,125.9645,126.0713,7250.0
2015-08-21 14:20:00,129.85,129.89,129.59,129.68,9518.0,126.1004,126.1393,125.8479,125.9353,9518.0
2015-08-21 14:25:00,129.64,129.71,129.58,129.63,6445.0,125.8965,125.9645,125.8382,125.8868,6445.0
2015-08-21 14:30:00,129.62,129.82,129.57,129.58,16711.0,125.8771,126.0713,125.8285,125.8382,16711.0
2015-08-21 14:35:00,129.56,129.58,129.19,129.19,14064.0,125.8188,125.8382,125.4595,125.4595,14064.0
2015-08-21 14:40:00,129.24,129.25,128.98,129.03,23176.0,125.5081,125.5178,125.2556,125.3041,23176.0
2015-08-21 14:45:00,128.97,129.02,128.69,128.72,13240.0,125.2459,125.2944,124.9739,125.0031,13240.0
2015-08-21 14:50:00,128.68,128.73,128.55,128.62,16217.0,124.9642,125.0128,124.838,124.906,16217.0
2015-08-21 14:55:00,128.63,128.82,128.63,128.75,11189.0,124.9157,125.1002,124.9157,125.0322,11189.0
2015-08-21 15:00:00,128.76,128.94,128.67,128.89,14241.0,125.0419,125.2167,124.9545,125.1682,14241.0
2015-08-21 15:05:00,128.92,128.92,128.53,128.53,20996.0,125.1973,125.1973,124.8186,124.8186,20996.0
2015-08-21 15:10:00,128.52,128.59,128.28,128.39,19219.0,124.8088,124.8768,124.5758,124.6826,19219.0
2015-08-21 15:15:00,128.38,128.58,128.07,128.54,31255.0,124.6729,124.8671,124.3718,124.8283,31255.0
2015-08-21 15:20:00,128.5,128.68,128.34,128.62,15530.0,124.7894,124.9642,124.634,124.906,15530.0
2015-08-21 15:25:00,128.61,128.61,128.35,128.48,17120.0,124.8962,124.8962,124.6438,124.77,17120.0
2015-08-21 15:30:00,128.47,128.5,128.14,128.19,29456.0,124.7603,124.7894,124.4398,124.4884,29456.0
2015-08-21 15:35:00,128.2,128.42,128.03,128.37,26689.0,124.4981,124.7117,124.333,124.6632,26689.0
2015-08-21 15:40:00,128.38,128.67,128.38,128.66,30203.0,124.6729,124.9545,124.6729,124.9448,30203.0
2015-08-21 15:45:00,128.54,128.67,128.38,128.64,42390.0,124.8283,124.9545,124.6729,124.9254,42390.0
2015-08-21 15:50:00,128.64,128.83,128.27,128.28,65552.0,124.9254,125.1099,124.5661,124.5758,65552.0
2015-08-21 15:55:00,128.27,128.28,127.91,127.97,121866.0,124.5661,124.5758,124.2165,124.2747,121866.0
2015-08-24 09:30:00,120.9,122.11,120.32,120.34,8860.0,117.4089,118.5839,116.8456,116.8651,8860.0
2015-08-24 09:35:00,120.35,124.36,120.31,123.61,15311.0,116.8748,120.769,116.8359,120.0406,15311.0
2015-08-24 09:40:00,123.43,125.52,123.24,124.22,14013.0,119.8658,121.8955,119.6813,120.633,14013.0
2015-08-24 09:45:00,124.91,124.91,117.98,121.31,190997.0,121.3031,121.3031,114.5732,117.807,190997.0
2015-08-24 09:50:00,121.05,121.3,119.39,120.27,64335.0,117.5546,117.7973,115.9425,116.7971,64335.0
2015-08-24 09:55:00,120.52,121.45,120.05,121.11,36326.0,117.0399,117.943,116.5834,117.6128,36326.0
2015-08-24 10:00:00,121.16,122.56,120.72,122.56,29841.0,117.6614,119.0209,117.2341,119.0209,29841.0
2015-08-24 10:05:00,122.59,123.26,122.42,123.17,46467.0,119.0501,119.7007,118.885,119.6133,46467.0
2015-08-24 10:10:00,123.04,123.32,122.52,122.8,51826.0,119.4871,119.759,118.9821,119.254,51826.0
2015-08-24 10:15:00,122.87,123.87,122.87,123.49,46501.0,119.322,120.2931,119.322,119.9241,46501.0
2015-08-24 10:20:00,123.6,124.52,123.44,124.52,20391.0,120.0309,120.9244,119.8755,120.9244,20391.0
2015-08-24 10:25:00,124.43,124.63,123.44,123.44,34793.0,120.8369,121.0312,119.8755,119.8755,34793.0
2015-08-24 10:30:00,123.33,123.39,122.54,122.73,50388.0,119.7687,119.827,119.0015,119.186,50388.0
2015-08-24 10:35:00,122.71,124.63,122.64,124.23,29901.0,119.1666,121.0312,119.0986,120.6427,29901.0
2015-08-24 10:40:00,124.25,124.64,123.45,124.01,39050.0,120.6621,121.0409,119.8852,120.4291,39050.0
2015-08-24 10:45:00,124.08,124.73,123.98,124.67,23862.0,120.4971,121.1283,120.3999,121.07,23862.0
2015-08-24 10:50:00,124.59,124.96,124.54,124.88,22932.0,120.9923,121.3516,120.9438,121.274,22932.0
2015-08-24 10:55:00,124.91,124.99,124.38,124.65,27589.0,121.3031,121.3808,120.7884,121.0506,27589.0
2015-08-24 11:00:00,124.73,124.89,124.21,124.3,25037.0,121.1283,121.2837,120.6233,120.7107,25037.0
2015-08-24 11:05:00,124.29,124.3,123.83,124.17,31397.0,120.701,120.7107,120.2543,120.5845,31397.0
2015-08-24 11:10:00,124.17,124.23,123.82,124.1,27259.0,120.5845,120.6427,120.2446,120.5165,27259.0
2015-08-24 11:15:00,124.15,124.16,123.69,123.94,25273.0,120.565,120.5747,120.1183,120.3611,25273.0
2015-08-24 11:20:00,123.97,123.98,123.65,123.79,26184.0,120.3902,120.3999,120.0795,120.2154,26184.0
2015-08-24 11:25:00,123.79,124.13,123.76,123.81,15043.0,120.2154,120.5456,120.1863,120.2349,15043.0
2015-08-24 11:30:00,123.81,123.92,123.61,123.77,35172.0,120.2349,120.3417,120.0406,120.196,35172.0
2015-08-24 11:35:00,123.76,124.39,123.75,124.27,23126.0,120.1863,120.7981,120.1766,120.6816,23126.0
2015-08-24 11:40:00,124.26,124.77,124.11,124.77,21018.0,120.6719,121.1671,120.5262,121.1671,21018.0
2015-08-24 11:45:00,124.73,125.16,124.72,125.01,30298.0,121.1283,121.5459,121.1186,121.4002,30298.0
2015-08-24 11:50:00,125.0,125.99,124.84,125.95,38995.0,121.3905,122.3519,121.2351,122.3131,38995.0
2015-08-24 11:55:00,125.98,125.98,125.46,125.54,22833.0,122.3422,122.3422,121.8372,121.9149,22833.0
2015-08-24 12:00:00,125.43,125.48,124.55,124.67,24203.0,121.8081,121.8566,120.9535,121.07,24203.0
2015-08-24 12:05:00,124.7,125.41,124.44,125.2,37317.0,121.0992,121.7887,120.8467,121.5847,37317.0
2015-08-24 12:10:00,125.2,125.56,124.82,125.01,13715.0,121.5847,121.9343,121.2157,121.4002,13715.0
2015-08-24 12:15:00,125.0,125.3,124.85,125.21,18894.0,121.3905,121.6818,121.2448,121.5944,18894.0
2015-08-24 12:20:00,125.21,125.43,125.11,125.43,7725.0,121.5944,121.8081,121.4973,121.8081,7725.0
2015-08-24 12:25:00,125.48,125.98,125.41,125.75,24755.0,121.8566,122.3422,121.7887,122.1188,24755.0
2015-08-24 12:30:00,125.69,125.72,125.25,125.61,21350.0,122.0606,122.0897,121.6333,121.9829,21350.0
2015-08-24 12:35:00,125.71,125.9,125.65,125.84,15859.0,122.08,122.2645,122.0217,122.2062,15859.0
2015-08-24 12:40:00,125.85,126.12,125.79,125.89,19618.0,122.2159,122.4781,122.1577,122.2548,19618.0
2015-08-24 12:45:00,125.89,125.91,125.28,125.3,69883.0,122.2548,122.2742,121.6624,121.6818,69883.0
2015-08-24 12:50:00,125.32,125.9,125.19,125.7,29609.0,121.7012,122.2645,121.575,122.0703,29609.0
2015-08-24 12:55:00,125.68,125.84,125.47,125.55,23382.0,122.0509,122.2062,121.8469,121.9246,23382.0
2015-08-24 13:00:00,125.56,126.04,125.52,125.72,26083.0,121.9343,122.4005,121.8955,122.0897,26083.0
2015-08-24 13:05:00,125.67,125.85,125.55,125.81,10585.0,122.0411,122.2159,121.9246,122.1771,10585.0
2015-08-24 13:10:00,125.8,125.93,125.48,125.6,13502.0,122.1674,122.2936,121.8566,121.9732,13502.0
2015-08-24 13:15:00,125.59,125.71,125.4,125.65,20449.0,121.9635,122.08,121.7789,122.0217,20449.0
2015-08-24 13:20:00,125.6,125.6,125.0,125.13,30942.0,121.9732,121.9732,121.3905,121.5167,30942.0
2015-08-24 13:25:00,125.09,125.23,124.76,125.18,53377.0,121.4779,121.6138,121.1574,121.5653,53377.0
2015-08-24 13:30:00,125.18,125.2,124.84,125.0,78906.0,121.5653,121.5847,121.2351,121.3905,78906.0
2015-08-24 13:35:00,124.94,125.0,124.24,124.3,28805.0,121.3322,121.3905,120.6524,120.7107,28805.0
2015-08-24 13:40:00,124.29,124.82,124.29,124.46,30172.0,120.701,121.2157,120.701,120.8661,30172.0
2015-08-24 13:45:00,124.46,124.83,124.29,124.79,12189.0,120.8661,121.2254,120.701,121.1866,12189.0
2015-08-24 13:50:00,124.74,124.74,124.34,124.37,31943.0,121.138,121.138,120.7495,120.7787,31943.0
2015-08-24 13:55:00,124.32,124.42,124.06,124.12,68117.0,120.7301,120.8272,120.4776,120.5359,68117.0
2015-08-24 14:00:00,124.12,124.23,123.98,124.14,20857.0,120.5359,120.6427,120.3999,120.5553,20857.0
2015-08-24 14:05:00,124.19,124.19,123.74,123.87,21562.0,120.6039,120.6039,120.1669,120.2931,21562.0
2015-08-24 14:10:00,123.81,124.01,123.47,123.52,44699.0,120.2349,120.4291,119.9047,119.9532,44699.0
2015-08-24 14:15:00,123.49,124.05,123.23,123.9,27646.0,119.9241,120.4679,119.6716,120.3223,27646.0
2015-08-24 14:20:00,123.97,124.07,123.76,123.82,13135.0,120.3902,120.4873,120.1863,120.2446,13135.0
2015-08-24 14:25:00,123.77,123.79,123.45,123.45,17566.0,120.196,120.2154,119.8852,119.8852,17566.0
2015-08-24 14:30:00,123.55,123.76,123.36,123.58,23265.0,119.9824,120.1863,119.7978,120.0115,23265.0
2015-08-24 14:35:00,123.59,123.91,123.57,123.6,18601.0,120.0212,120.332,120.0018,120.0309,18601.0
2015-08-24 14:40:00,123.56,123.57,122.89,122.92,32862.0,119.9921,120.0018,119.3414,119.3706,32862.0
2015-08-24 14:45:00,122.87,122.95,122.24,122.46,32959.0,119.322,119.3997,118.7102,118.9238,32959.0
2015-08-24 14:50:00,122.47,122.51,121.58,121.62,46129.0,118.9335,118.9724,118.0692,118.1081,46129.0
2015-08-24 14:55:00,121.62,121.87,121.13,121.26,59130.0,118.1081,118.3509,117.6322,117.7585,59130.0
2015-08-24 15:00:00,121.36,121.75,120.76,121.73,69283.0,117.8556,118.2343,117.2729,118.2149,69283.0
2015-08-24 15:05:00,121.72,122.22,121.59,122.2,34834.0,118.2052,118.6908,118.079,118.6713,34834.0
2015-08-24 15:10:00,122.19,122.19,121.34,121.68,54584.0,118.6616,118.6616,117.8362,118.1664,54584.0
2015-08-24 15:15:00,121.68,121.72,121.04,121.09,41137.0,118.1664,118.2052,117.5448,117.5934,41137.0
2015-08-24 15:20:00,121.12,121.37,120.61,120.99,88904.0,117.6225,117.8653,117.1273,117.4963,88904.0
2015-08-24 15:25:00,121.07,121.3,120.35,120.54,71055.0,117.574,117.7973,116.8748,117.0593,71055.0
2015-08-24 15:30:00,120.54,120.99,120.15,120.99,64956.0,117.0593,117.4963,116.6805,117.4963,64956.0
2015-08-24 15:35:00,120.98,122.37,120.91,122.23,55920.0,117.4866,118.8364,117.4186,118.7005,55920.0
2015-08-24 15:40:00,122.22,123.21,121.85,123.21,73420.0,118.6908,119.6522,118.3314,119.6522,73420.0
2015-08-24 15:45:00,123.16,123.75,122.49,122.54,105815.0,119.6036,120.1766,118.953,119.0015,105815.0
2015-08-24 15:50:00,122.54,123.18,122.41,123.18,133533.0,119.0015,119.623,118.8753,119.623,133533.0
2015-08-24 15:55:00,123.2,123.2,121.56,121.66,207222.0,119.6425,119.6425,118.0498,118.1469,207222.0
2015-08-25 09:30:00,125.03,125.03,124.35,124.35,6377.0,121.4196,121.4196,120.7593,120.7593,6377.0
2015-08-25 09:35:00,124.67,124.88,123.2,124.21,97458.0,121.07,121.274,119.6425,120.6233,97458.0
2015-08-25 09:40:00,124.15,124.27,123.68,123.85,51092.0,120.565,120.6816,120.1086,120.2737,51092.0
2015-08-25 09:45:00,123.95,124.6,123.68,124.04,24460.0,120.3708,121.002,120.1086,120.4582,24460.0
2015-08-25 09:50:00,123.95,124.68,123.85,123.92,22893.0,120.3708,121.0797,120.2737,120.3417,22893.0
2015-08-25 09:55:00,123.89,124.29,123.59,124.12,18054.0,120.3125,120.701,120.0212,120.5359,18054.0
2015-08-25 10:00:00,124.13,124.19,123.51,123.94,39636.0,120.5456,120.6039,119.9435,120.3611,39636.0
2015-08-25 10:05:00,123.97,124.31,123.68,124.19,16978.0,120.3902,120.7204,120.1086,120.6039,16978.0
2015-08-25 10:10:00,124.19,124.38,123.88,124.32,20536.0,120.6039,120.7884,120.3028,120.7301,20536.0
2015-08-25 10:15:00,124.38,124.61,124.07,124.08,40481.0,120.7884,121.0118,120.4873,120.4971,40481.0
2015-08-25 10:20:00,124.14,124.33,123.78,123.91,18348.0,120.5553,120.7398,120.2057,120.332,18348.0
2015-08-25 10:25:00,123.91,124.07,123.69,124.02,15084.0,120.332,120.4873,120.1183,120.4388,15084.0
2015-08-25 10:30:00,124.04,124.04,123.46,123.78,36033.0,120.4582,120.4582,119.895,120.2057,36033.0
2015-08-25 10:35:00,123.78,123.93,123.61,123.9,46063.0,120.2057,120.3514,120.0406,120.3223,46063.0
2015-08-25 10:40:00,123.89,124.05,123.72,123.92,13876.0,120.3125,120.4679,120.1475,120.3417,13876.0
2015-08-25 10:45:00,123.89,124.14,123.7,124.0,15264.0,120.3125,120.5553,120.128,120.4194,15264.0
2015-08-25 10:50:00,124.02,124.07,123.92,123.94,61137.0,120.4388,120.4873,120.3417,120.3611,61137.0
2015-08-25 10:55:00,124.01,124.08,123.7,123.9,12586.0,120.4291,120.4971,120.128,120.3223,12586.0
2015-08-25 11:00:00,123.92,124.08,123.88,123.98,16415.0,120.3417,120.4971,120.3028,120.3999,16415.0
2015-08-25 11:05:00,124.0,124.18,123.94,124.14,49851.0,120.4194,120.5942,120.3611,120.5553,49851.0
2015-08-25 11:10:00,124.19,124.47,124.19,124.34,46787.0,120.6039,120.8758,120.6039,120.7495,46787.0
2015-08-25 11:15:00,124.38,124.56,124.32,124.41,24762.0,120.7884,120.9632,120.7301,120.8175,24762.0
2015-08-25 11:20:00,124.45,124.68,124.41,124.44,27995.0,120.8564,121.0797,120.8175,120.8467,27995.0
2015-08-25 11:25:00,124.4,124.43,124.22,124.27,22095.0,120.8078,120.8369,120.633,120.6816,22095.0
2015-08-25 11:30:00,124.3,124.31,123.99,124.1,15480.0,120.7107,120.7204,120.4097,120.5165,15480.0
2015-08-25 11:35:00,124.09,124.24,123.89,123.91,13249.0,120.5068,120.6524,120.3125,120.332,13249.0
2015-08-25 11:40:00,123.91,123.98,123.79,123.97,10129.0,120.332,120.3999,120.2154,120.3902,10129.0
2015-08-25 11:45:00,123.98,124.26,123.82,124.16,17977.0,120.3999,120.6719,120.2446,120.5747,17977.0
2015-08-25 11:50:00,124.18,124.18,123.72,123.82,40198.0,120.5942,120.5942,120.1475,120.2446,40198.0
2015-08-25 11:55:00,123.84,123.96,123.77,123.9,15246.0,120.264,120.3805,120.196,120.3223,15246.0
2015-08-25 12:00:00,123.9,124.02,123.81,123.96,23795.0,120.3223,120.4388,120.2349,120.3805,23795.0
2015-08-25 12:05:00,123.97,124.1,123.87,124.1,8979.0,120.3902,120.5165,120.2931,120.5165,8979.0
2015-08-25 12:10:00,124.11,124.18,124.01,124.18,9989.0,120.5262,120.5942,120.4291,120.5942,9989.0
2015-08-25 12:15:00,124.18,124.23,123.78,123.96,25422.0,120.5942,120.6427,120.2057,120.3805,25422.0
2015-08-25 12:20:00,123.97,124.14,123.97,124.02,9222.0,120.3902,120.5553,120.3902,120.4388,9222.0
2015-08-25 12:25:00,124.05,124.13,123.92,124.02,30162.0,120.4679,120.5456,120.3417,120.4388,30162.0
2015-08-25 12:30:00,124.04,124.28,124.01,124.22,4645.0,120.4582,120.6913,120.4291,120.633,4645.0
2015-08-25 12:35:00,124.22,124.24,123.85,123.95,10231.0,120.633,120.6524,120.2737,120.3708,10231.0
2015-08-25 12:40:00,123.93,124.07,123.88,123.99,19493.0,120.3514,120.4873,120.3028,120.4097,19493.0
2015-08-25 12:45:00,123.96,124.09,123.75,123.83,10888.0,120.3805,120.5068,120.1766,120.2543,10888.0
2015-08-25 12:50:00,123.9,124.01,123.72,123.72,6476.0,120.3223,120.4291,120.1475,120.1475,6476.0
2015-08-25 12:55:00,123.7,123.85,123.56,123.56,31714.0,120.128,120.2737,119.9921,119.9921,31714.0
2015-08-25 13:00:00,123.58,123.8,123.48,123.75,20630.0,120.0115,120.2251,119.9144,120.1766,20630.0
2015-08-25 13:05:00,123.76,123.99,123.75,123.8,12520.0,120.1863,120.4097,120.1766,120.2251,12520.0
2015-08-25 13:10:00,123.85,123.86,123.54,123.77,11066.0,120.2737,120.2834,119.9726,120.196,11066.0
2015-08-25 13:15:00,123.77,123.82,123.58,123.58,16490.0,120.196,120.2446,120.0115,120.0115,16490.0
2015-08-25 13:20:00,123.64,123.81,123.61,123.73,15140.0,120.0698,120.2349,120.0406,120.1572,15140.0
2015-08-25 13:25:00,123.72,123.72,122.69,122.85,32082.0,120.1475,120.1475,119.1472,119.3026,32082.0
2015-08-25 13:30:00,122.83,123.16,122.8,123.09,35002.0,119.2832,119.6036,119.254,119.5356,35002.0
2015-08-25 13:35:00,123.11,123.43,123.11,123.3,19749.0,119.5551,119.8658,119.5551,119.7396,19749.0
2015-08-25 13:40:00,123.23,123.24,122.72,122.76,10648.0,119.6716,119.6813,119.1763,119.2152,10648.0
2015-08-25 13:45:00,122.79,123.13,122.73,123.02,20632.0,119.2443,119.5745,119.186,119.4677,20632.0
2015-08-25 13:50:00,123.02,123.4,122.98,123.35,12995.0,119.4677,119.8367,119.4288,119.7881,12995.0
2015-08-25 13:55:00,123.42,123.66,123.39,123.4,6977.0,119.8561,120.0892,119.827,119.8367,6977.0
2015-08-25 14:00:00,123.37,123.58,123.2,123.27,7099.0,119.8076,120.0115,119.6425,119.7104,7099.0
2015-08-25 14:05:00,123.31,123.35,123.12,123.2,8595.0,119.7493,119.7881,119.5648,119.6425,8595.0
2015-08-25 14:10:00,123.19,123.32,123.04,123.06,12543.0,119.6328,119.759,119.4871,119.5065,12543.0
2015-08-25 14:15:00,123.08,123.48,123.06,123.45,9708.0,119.5259,119.9144,119.5065,119.8852,9708.0
2015-08-25 14:20:00,123.49,123.71,123.37,123.41,10043.0,119.9241,120.1377,119.8076,119.8464,10043.0
2015-08-25 14:25:00,123.37,123.55,123.23,123.44,14410.0,119.8076,119.9824,119.6716,119.8755,14410.0
2015-08-25 14:30:00,123.42,123.61,123.36,123.44,12129.0,119.8561,120.0406,119.7978,119.8755,12129.0
2015-08-25 14:35:00,123.44,123.56,123.26,123.43,15542.0,119.8755,119.9921,119.7007,119.8658,15542.0
2015-08-25 14:40:00,123.44,123.68,123.27,123.32,15760.0,119.8755,120.1086,119.7104,119.759,15760.0
2015-08-25 14:45:00,123.35,123.91,123.3,123.91,8763.0,119.7881,120.332,119.7396,120.332,8763.0
2015-08-25 14:50:00,123.93,124.16,123.81,123.93,58290.0,120.3514,120.5747,120.2349,120.3514,58290.0
2015-08-25 14:55:00,123.96,124.08,123.83,123.94,25111.0,120.3805,120.4971,120.2543,120.3611,25111.0
2015-08-25 15:00:00,123.94,124.04,123.65,123.66,21162.0,120.3611,120.4582,120.0795,120.0892,21162.0
2015-08-25 15:05:00,123.65,123.73,123.45,123.57,25000.0,120.0795,120.1572,119.8852,120.0018,25000.0
2015-08-25 15:10:00,123.52,123.64,123.29,123.29,24462.0,119.9532,120.0698,119.7299,119.7299,24462.0
2015-08-25 15:15:00,123.29,123.3,122.86,122.87,43561.0,119.7299,119.7396,119.3123,119.322,43561.0
2015-08-25 15:20:00,122.84,122.88,122.53,122.53,32635.0,119.2929,119.3317,118.9918,118.9918,32635.0
2015-08-25 15:25:00,122.56,122.76,122.31,122.48,40013.0,119.0209,119.2152,118.7782,118.9433,40013.0
2015-08-25 15:30:00,122.4,122.6,121.8,122.07,86509.0,118.8656,119.0598,118.2829,118.5451,86509.0
2015-08-25 15:35:00,122.08,122.26,121.29,121.44,48973.0,118.5548,118.7296,117.7876,117.9333,48973.0
2015-08-25 15:40:00,121.42,121.81,121.04,121.27,50609.0,117.9139,118.2926,117.5448,117.7682,50609.0
2015-08-25 15:45:00,121.27,121.29,120.18,120.52,78857.0,117.7682,117.7876,116.7097,117.0399,78857.0
2015-08-25 15:50:00,120.47,121.42,120.3,121.26,108352.0,116.9913,117.9139,116.8262,117.7585,108352.0
2015-08-25 15:55:00,121.25,121.27,119.93,120.1,187033.0,117.7488,117.7682,116.4669,116.632,187033.0
2015-08-26 09:30:00,122.56,122.56,122.56,122.56,100.0,119.0209,119.0209,119.0209,119.0209,100.0
2015-08-26 09:35:00,123.0,123.0,121.54,122.21,72451.0,119.4482,119.4482,118.0304,118.6811,72451.0
2015-08-26 09:40:00,122.45,122.5,121.52,122.09,39554.0,118.9141,118.9627,118.011,118.5645,39554.0
2015-08-26 09:45:00,122.08,122.5,122.03,122.45,67945.0,118.5548,118.9627,118.5063,118.9141,67945.0
2015-08-26 09:50:00,122.45,122.55,122.21,122.4,81043.0,118.9141,119.0112,118.6811,118.8656,81043.0
2015-08-26 09:55:00,122.42,122.85,122.4,122.61,41566.0,118.885,119.3026,118.8656,119.0695,41566.0
2015-08-26 10:00:00,122.65,122.89,122.5,122.89,43540.0,119.1083,119.3414,118.9627,119.3414,43540.0
2015-08-26 10:05:00,122.8,123.07,122.71,122.9,35676.0,119.254,119.5162,119.1666,119.3511,35676.0
2015-08-26 10:10:00,122.93,123.02,122.5,122.77,54852.0,119.3803,119.4677,118.9627,119.2249,54852.0
2015-08-26 10:15:00,122.77,122.77,121.74,121.99,72099.0,119.2249,119.2249,118.2246,118.4674,72099.0
2015-08-26 10:20:00,121.92,122.41,121.71,122.19,21514.0,118.3994,118.8753,118.1955,118.6616,21514.0
2015-08-26 10:25:00,122.16,122.5,122.1,122.49,10525.0,118.6325,118.9627,118.5742,118.953,10525.0
2015-08-26 10:30:00,122.49,123.02,122.2,123.0,55557.0,118.953,119.4677,118.6713,119.4482,55557.0
2015-08-26 10:35:00,122.95,123.04,122.42,122.5,42845.0,119.3997,119.4871,118.885,118.9627,42845.0
2015-08-26 10:40:00,122.48,122.63,122.37,122.54,38270.0,118.9433,119.0889,118.8364,119.0015,38270.0
2015-08-26 10:45:00,122.47,122.6,122.21,122.5,32509.0,118.9335,119.0598,118.6811,118.9627,32509.0
2015-08-26 10:50:00,122.52,122.77,122.33,122.67,37615.0,118.9821,119.2249,118.7976,119.1278,37615.0
2015-08-26 10:55:00,122.73,122.73,122.14,122.23,16050.0,119.186,119.186,118.6131,118.7005,16050.0
2015-08-26 11:00:00,122.19,122.39,122.04,122.39,136572.0,118.6616,118.8559,118.516,118.8559,136572.0
2015-08-26 11:05:00,122.39,122.41,122.06,122.06,73454.0,118.8559,118.8753,118.5354,118.5354,73454.0
2015-08-26 11:10:00,122.04,122.13,121.76,121.92,11764.0,118.516,118.6034,118.244,118.3994,11764.0
2015-08-26 11:15:00,121.97,122.52,121.96,122.38,14433.0,118.448,118.9821,118.4383,118.8461,14433.0
2015-08-26 11:20:00,122.37,122.5,122.24,122.24,10761.0,118.8364,118.9627,118.7102,118.7102,10761.0
2015-08-26 11:25:00,122.15,122.41,122.15,122.24,15394.0,118.6228,118.8753,118.6228,118.7102,15394.0
2015-08-26 11:30:00,122.22,122.46,121.73,121.73,20094.0,118.6908,118.9238,118.2149,118.2149,20094.0
2015-08-26 11:35:00,121.77,121.79,121.48,121.49,19464.0,118.2538,118.2732,117.9721,117.9818,19464.0
2015-08-26 11:40:00,121.46,122.05,121.46,121.95,12914.0,117.9527,118.5257,117.9527,118.4286,12914.0
2015-08-26 11:45:00,121.89,122.05,121.51,122.01,10456.0,118.3703,118.5257,118.0013,118.4868,10456.0
2015-08-26 11:50:00,121.94,122.1,121.84,122.0,70410.0,118.4189,118.5742,118.3217,118.4771,70410.0
2015-08-26 11:55:00,122.01,122.12,121.82,122.0,8019.0,118.4868,118.5937,118.3023,118.4771,8019.0
2015-08-26 12:00:00,121.96,122.02,121.83,121.83,10296.0,118.4383,118.4965,118.312,118.312,10296.0
2015-08-26 12:05:00,121.82,122.16,121.8,122.11,16092.0,118.3023,118.6325,118.2829,118.5839,16092.0
2015-08-26 12:10:00,122.09,122.12,121.84,121.93,7190.0,118.5645,118.5937,118.3217,118.4091,7190.0
2015-08-26 12:15:00,121.87,122.21,121.81,122.12,8046.0,118.3509,118.6811,118.2926,118.5937,8046.0
2015-08-26 12:20:00,122.16,122.16,121.8,121.85,5699.0,118.6325,118.6325,118.2829,118.3314,5699.0
2015-08-26 12:25:00,121.89,121.97,121.6,121.76,10359.0,118.3703,118.448,118.0887,118.244,10359.0
2015-08-26 12:30:00,121.72,121.82,121.35,121.38,16467.0,118.2052,118.3023,117.8459,117.875,16467.0
2015-08-26 12:35:00,121.36,121.49,121.3,121.38,20743.0,117.8556,117.9818,117.7973,117.875,20743.0
2015-08-26 12:40:00,121.39,121.49,121.22,121.37,15612.0,117.8847,117.9818,117.7196,117.8653,15612.0
2015-08-26 12:45:00,121.41,121.63,121.26,121.5,9797.0,117.9042,118.1178,117.7585,117.9916,9797.0
2015-08-26 12:50:00,121.45,121.71,121.4,121.62,9049.0,117.943,118.1955,117.8944,118.1081,9049.0
2015-08-26 12:55:00,121.64,122.14,121.64,122.14,9904.0,118.1275,118.6131,118.1275,118.6131,9904.0
2015-08-26 13:00:00,122.12,122.44,122.07,122.3,8532.0,118.5937,118.9044,118.5451,118.7685,8532.0
2015-08-26 13:05:00,122.33,122.37,121.99,122.1,27324.0,118.7976,118.8364,118.4674,118.5742,27324.0
2015-08-26 13:10:00,122.09,122.38,122.02,122.14,21428.0,118.5645,118.8461,118.4965,118.6131,21428.0
2015-08-26 13:15:00,122.17,122.28,122.08,122.1,9410.0,118.6422,118.749,118.5548,118.5742,9410.0
2015-08-26 13:20:00,122.13,122.83,122.13,122.73,10917.0,118.6034,119.2832,118.6034,119.186,10917.0
2015-08-26 13:25:00,122.73,122.93,122.6,122.93,12086.0,119.186,119.3803,119.0598,119.3803,12086.0
2015-08-26 13:30:00,122.9,122.94,122.6,122.78,7833.0,119.3511,119.39,119.0598,119.2346,7833.0
2015-08-26 13:35:00,122.81,123.29,122.75,123.24,19983.0,119.2637,119.7299,119.2055,119.6813,19983.0
2015-08-26 13:40:00,123.25,123.26,122.83,122.83,13451.0,119.691,119.7007,119.2832,119.2832,13451.0
2015-08-26 13:45:00,122.83,123.06,122.69,122.8,12587.0,119.2832,119.5065,119.1472,119.254,12587.0
2015-08-26 13:50:00,122.86,123.15,122.86,123.14,10911.0,119.3123,119.5939,119.3123,119.5842,10911.0
2015-08-26 13:55:00,123.16,123.39,122.99,123.39,27089.0,119.6036,119.827,119.4385,119.827,27089.0
2015-08-26 14:00:00,123.33,123.4,123.05,123.2,23024.0,119.7687,119.8367,119.4968,119.6425,23024.0
2015-08-26 14:05:00,123.19,123.35,123.12,123.29,21563.0,119.6328,119.7881,119.5648,119.7299,21563.0
2015-08-26 14:10:00,123.3,123.38,122.98,123.02,16595.0,119.7396,119.8173,119.4288,119.4677,16595.0
2015-08-26 14:15:00,123.02,123.03,122.53,122.65,26924.0,119.4677,119.4774,118.9918,119.1083,26924.0
2015-08-26 14:20:00,122.63,122.96,122.52,122.92,25203.0,119.0889,119.4094,118.9821,119.3706,25203.0
2015-08-26 14:25:00,122.94,122.96,122.77,122.9,15969.0,119.39,119.4094,119.2249,119.3511,15969.0
2015-08-26 14:30:00,122.86,123.04,122.74,123.04,16360.0,119.3123,119.4871,119.1957,119.4871,16360.0
2015-08-26 14:35:00,123.05,123.51,123.03,123.39,22553.0,119.4968,119.9435,119.4774,119.827,22553.0
2015-08-26 14:40:00,123.38,123.7,123.38,123.56,13042.0,119.8173,120.128,119.8173,119.9921,13042.0
2015-08-26 14:45:00,123.56,123.87,123.42,123.44,20975.0,119.9921,120.2931,119.8561,119.8755,20975.0
2015-08-26 14:50:00,123.46,123.7,123.46,123.54,14409.0,119.895,120.128,119.895,119.9726,14409.0
2015-08-26 14:55:00,123.54,123.65,123.21,123.63,20458.0,119.9726,120.0795,119.6522,120.06,20458.0
2015-08-26 15:00:00,123.66,123.66,123.35,123.45,21553.0,120.0892,120.0892,119.7881,119.8852,21553.0
2015-08-26 15:05:00,123.45,124.15,123.44,124.13,28345.0,119.8852,120.565,119.8755,120.5456,28345.0
2015-08-26 15:10:00,124.16,124.95,124.16,124.8,80399.0,120.5747,121.3419,120.5747,121.1963,80399.0
2015-08-26 15:15:00,124.84,124.95,124.48,124.88,33937.0,121.2351,121.3419,120.8855,121.274,33937.0
2015-08-26 15:20:00,124.98,125.14,124.64,124.86,38145.0,121.3711,121.5264,121.0409,121.2545,38145.0
2015-08-26 15:25:00,124.81,124.84,124.51,124.58,30621.0,121.206,121.2351,120.9146,120.9826,30621.0
2015-08-26 15:30:00,124.59,125.04,124.51,125.04,33072.0,120.9923,121.4293,120.9146,121.4293,33072.0
2015-08-26 15:35:00,125.05,125.05,124.62,124.65,37408.0,121.439,121.439,121.0215,121.0506,37408.0
2015-08-26 15:40:00,124.66,125.46,124.58,125.22,44496.0,121.0603,121.8372,120.9826,121.6041,44496.0
2015-08-26 15:45:00,125.19,125.44,124.82,124.91,65222.0,121.575,121.8178,121.2157,121.3031,65222.0
2015-08-26 15:50:00,124.92,125.37,124.91,125.29,77887.0,121.3128,121.7498,121.3031,121.6721,77887.0
2015-08-26 15:55:00,125.27,125.36,124.74,125.26,137458.0,121.6527,121.7401,121.138,121.643,137458.0
2015-08-27 09:30:00,126.73,127.01,126.57,126.65,33627.0,123.0705,123.3424,122.9152,122.9928,33627.0
2015-08-27 09:35:00,126.61,126.87,126.0,126.84,23204.0,122.954,123.2065,122.3616,123.1774,23204.0
2015-08-27 09:40:00,126.71,127.13,126.51,126.69,42629.0,123.0511,123.459,122.8569,123.0317,42629.0
2015-08-27 09:45:00,126.79,126.98,126.22,126.22,12549.0,123.1288,123.3133,122.5753,122.5753,12549.0
2015-08-27 09:50:00,126.19,126.45,126.1,126.16,16730.0,122.5461,122.7986,122.4587,122.517,16730.0
2015-08-27 09:55:00,126.2,126.33,125.64,125.89,18801.0,122.5558,122.6821,122.012,122.2548,18801.0
2015-08-27 10:00:00,126.08,126.15,125.83,125.97,7096.0,122.4393,122.5073,122.1965,122.3325,7096.0
2015-08-27 10:05:00,125.87,126.2,125.71,126.2,8464.0,122.2354,122.5558,122.08,122.5558,8464.0
2015-08-27 10:10:00,126.16,126.47,126.15,126.37,10948.0,122.517,122.818,122.5073,122.7209,10948.0
2015-08-27 10:15:00,126.34,126.56,126.12,126.4,10081.0,122.6918,122.9054,122.4781,122.7501,10081.0
2015-08-27 10:20:00,126.37,126.81,126.19,126.81,12913.0,122.7209,123.1482,122.5461,123.1482,12913.0
2015-08-27 10:25:00,126.77,126.84,126.57,126.63,12849.0,123.1094,123.1774,122.9152,122.9734,12849.0
2015-08-27 10:30:00,126.67,126.74,126.4,126.58,15405.0,123.0123,123.0802,122.7501,122.9249,15405.0
2015-08-27 10:35:00,126.63,126.98,126.63,126.84,10851.0,122.9734,123.3133,122.9734,123.1774,10851.0
2015-08-27 10:40:00,126.82,127.0,126.75,126.88,12317.0,123.1579,123.3327,123.09,123.2162,12317.0
2015-08-27 10:45:00,126.92,127.47,126.89,127.43,9564.0,123.255,123.7892,123.2259,123.7503,9564.0
2015-08-27 10:50:00,127.41,127.41,127.13,127.3,7762.0,123.7309,123.7309,123.459,123.6241,7762.0
2015-08-27 10:55:00,127.29,127.44,127.23,127.36,21047.0,123.6144,123.76,123.5561,123.6823,21047.0
2015-08-27 11:00:00,127.29,127.57,127.19,127.38,5666.0,123.6144,123.8863,123.5173,123.7018,5666.0
2015-08-27 11:05:00,127.33,127.62,127.29,127.55,20040.0,123.6532,123.9348,123.6144,123.8669,20040.0
2015-08-27 11:10:00,127.56,127.73,127.48,127.52,30621.0,123.8766,124.0417,123.7989,123.8377,30621.0
2015-08-27 11:15:00,127.52,127.52,127.08,127.21,12896.0,123.8377,123.8377,123.4104,123.5367,12896.0
2015-08-27 11:20:00,127.15,127.34,127.02,127.34,4646.0,123.4784,123.6629,123.3522,123.6629,4646.0
2015-08-27 11:25:00,127.38,127.49,127.31,127.39,15153.0,123.7018,123.8086,123.6338,123.7115,15153.0
2015-08-27 11:30:00,127.41,127.42,127.05,127.12,9860.0,123.7309,123.7406,123.3813,123.4493,9860.0
2015-08-27 11:35:00,127.04,127.23,126.89,126.89,24567.0,123.3716,123.5561,123.2259,123.2259,24567.0
2015-08-27 11:40:00,126.91,126.94,126.75,126.91,9957.0,123.2453,123.2745,123.09,123.2453,9957.0
2015-08-27 11:45:00,126.94,127.39,126.94,127.39,17102.0,123.2745,123.7115,123.2745,123.7115,17102.0
2015-08-27 11:50:00,127.45,127.49,127.27,127.49,20907.0,123.7697,123.8086,123.5949,123.8086,20907.0
2015-08-27 11:55:00,127.45,127.45,127.04,127.28,14186.0,123.7697,123.7697,123.3716,123.6047,14186.0
2015-08-27 12:00:00,127.25,127.43,127.25,127.39,8313.0,123.5755,123.7503,123.5755,123.7115,8313.0
2015-08-27 12:05:00,127.45,127.79,127.41,127.55,13260.0,123.7697,124.0999,123.7309,123.8669,13260.0
2015-08-27 12:10:00,127.56,127.59,127.38,127.5,8945.0,123.8766,123.9057,123.7018,123.8183,8945.0
2015-08-27 12:15:00,127.44,127.54,127.31,127.43,6885.0,123.76,123.8571,123.6338,123.7503,6885.0
2015-08-27 12:20:00,127.44,127.44,127.27,127.3,12302.0,123.76,123.76,123.5949,123.6241,12302.0
2015-08-27 12:25:00,127.27,127.51,127.22,127.5,11095.0,123.5949,123.828,123.5464,123.8183,11095.0
2015-08-27 12:30:00,127.47,127.52,127.42,127.44,8869.0,123.7892,123.8377,123.7406,123.76,8869.0
2015-08-27 12:35:00,127.38,127.56,127.34,127.56,10585.0,123.7018,123.8766,123.6629,123.8766,10585.0
2015-08-27 12:40:00,127.58,127.58,127.22,127.22,9625.0,123.896,123.896,123.5464,123.5464,9625.0
2015-08-27 12:45:00,127.22,127.43,127.13,127.38,12127.0,123.5464,123.7503,123.459,123.7018,12127.0
2015-08-27 12:50:00,127.4,127.73,127.4,127.7,9057.0,123.7212,124.0417,123.7212,124.0125,9057.0
2015-08-27 12:55:00,127.71,127.89,127.6,127.83,20819.0,124.0222,124.197,123.9154,124.1388,20819.0
2015-08-27 13:00:00,127.85,127.87,127.73,127.75,16476.0,124.1582,124.1776,124.0417,124.0611,16476.0
2015-08-27 13:05:00,127.77,127.96,127.72,127.94,19968.0,124.0805,124.265,124.0319,124.2456,19968.0
2015-08-27 13:10:00,127.94,128.06,127.93,127.99,11317.0,124.2456,124.3621,124.2359,124.2942,11317.0
2015-08-27 13:15:00,128.01,128.1,127.92,128.01,14311.0,124.3136,124.401,124.2262,124.3136,14311.0
2015-08-27 13:20:00,127.97,128.0,127.67,127.74,6717.0,124.2747,124.3039,123.9834,124.0514,6717.0
2015-08-27 13:25:00,127.73,127.79,127.59,127.7,8313.0,124.0417,124.0999,123.9057,124.0125,8313.0
2015-08-27 13:30:00,127.67,127.86,127.61,127.61,14813.0,123.9834,124.1679,123.9251,123.9251,14813.0
2015-08-27 13:35:00,127.58,127.58,127.29,127.33,13299.0,123.896,123.896,123.6144,123.6532,13299.0
2015-08-27 13:40:00,127.33,127.55,127.31,127.54,11045.0,123.6532,123.8669,123.6338,123.8571,11045.0
2015-08-27 13:45:00,127.5,127.5,127.16,127.37,9645.0,123.8183,123.8183,123.4881,123.6921,9645.0
2015-08-27 13:50:00,127.35,127.42,127.21,127.33,9933.0,123.6726,123.7406,123.5367,123.6532,9933.0
2015-08-27 13:55:00,127.31,127.46,127.29,127.44,16018.0,123.6338,123.7795,123.6144,123.76,16018.0
2015-08-27 14:00:00,127.42,127.44,127.31,127.42,19816.0,123.7406,123.76,123.6338,123.7406,19816.0
2015-08-27 14:05:00,127.41,127.41,127.14,127.14,13562.0,123.7309,123.7309,123.4687,123.4687,13562.0
2015-08-27 14:10:00,127.16,127.45,127.15,127.3,33173.0,123.4881,123.7697,123.4784,123.6241,33173.0
2015-08-27 14:15:00,127.29,127.31,126.87,127.05,58315.0,123.6144,123.6338,123.2065,123.3813,58315.0
2015-08-27 14:20:00,127.03,127.11,126.82,126.9,15195.0,123.3619,123.4396,123.1579,123.2356,15195.0
2015-08-27 14:25:00,126.9,126.92,126.5,126.71,46669.0,123.2356,123.255,122.8472,123.0511,46669.0
2015-08-27 14:30:00,126.66,127.0,126.6,126.75,14855.0,123.0026,123.3327,122.9443,123.09,14855.0
2015-08-27 14:35:00,126.78,127.22,126.77,127.14,29922.0,123.1191,123.5464,123.1094,123.4687,29922.0
2015-08-27 14:40:00,127.11,127.11,126.58,126.69,13685.0,123.4396,123.4396,122.9249,123.0317,13685.0
2015-08-27 14:45:00,126.73,127.03,126.52,126.52,32530.0,123.0705,123.3619,122.8666,122.8666,32530.0
2015-08-27 14:50:00,126.57,126.74,126.43,126.68,29022.0,122.9152,123.0802,122.7792,123.022,29022.0
2015-08-27 14:55:00,126.68,126.74,126.13,126.19,52283.0,123.022,123.0802,122.4879,122.5461,52283.0
2015-08-27 15:00:00,126.17,126.56,125.74,125.76,33345.0,122.5267,122.9054,122.1091,122.1285,33345.0
2015-08-27 15:05:00,125.7,126.3,125.57,126.27,29964.0,122.0703,122.653,121.944,122.6238,29964.0
2015-08-27 15:10:00,126.22,126.43,126.06,126.16,75106.0,122.5753,122.7792,122.4199,122.517,75106.0
2015-08-27 15:15:00,126.15,126.75,125.98,126.52,35685.0,122.5073,123.09,122.3422,122.8666,35685.0
2015-08-27 15:20:00,126.48,126.51,126.15,126.28,28071.0,122.8278,122.8569,122.5073,122.6335,28071.0
2015-08-27 15:25:00,126.24,127.03,126.07,126.96,26960.0,122.5947,123.3619,122.4296,123.2939,26960.0
2015-08-27 15:30:00,127.03,127.37,126.65,127.23,34794.0,123.3619,123.6921,122.9928,123.5561,34794.0
2015-08-27 15:35:00,127.27,127.27,126.75,126.94,37905.0,123.5949,123.5949,123.09,123.2745,37905.0
2015-08-27 15:40:00,126.92,127.39,126.8,127.39,46345.0,123.255,123.7115,123.1385,123.7115,46345.0
2015-08-27 15:45:00,127.38,127.7,127.32,127.59,61019.0,123.7018,124.0125,123.6435,123.9057,61019.0
2015-08-27 15:50:00,127.56,127.66,127.34,127.46,59933.0,123.8766,123.9737,123.6629,123.7795,59933.0
2015-08-27 15:55:00,127.46,127.91,127.44,127.9,152502.0,123.7795,124.2165,123.76,124.2067,152502.0
2015-08-28 09:30:00,127.53,127.9,127.26,127.61,23824.0,123.8474,124.2067,123.5852,123.9251,23824.0
2015-08-28 09:35:00,127.65,127.82,127.49,127.69,8959.0,123.964,124.1291,123.8086,124.0028,8959.0
2015-08-28 09:40:00,127.67,127.74,127.45,127.73,15280.0,123.9834,124.0514,123.7697,124.0417,15280.0
2015-08-28 09:45:00,127.68,127.89,127.41,127.47,10838.0,123.9931,124.197,123.7309,123.7892,10838.0
2015-08-28 09:50:00,127.51,127.72,127.48,127.5,4051.0,123.828,124.0319,123.7989,123.8183,4051.0
2015-08-28 09:55:00,127.39,127.91,127.26,127.81,23262.0,123.7115,124.2165,123.5852,124.1193,23262.0
2015-08-28 10:00:00,127.73,127.76,127.27,127.45,13117.0,124.0417,124.0708,123.5949,123.7697,13117.0
2015-08-28 10:05:00,127.49,127.49,127.11,127.17,6351.0,123.8086,123.8086,123.4396,123.4978,6351.0
2015-08-28 10:10:00,127.22,127.35,127.01,127.06,4872.0,123.5464,123.6726,123.3424,123.391,4872.0
2015-08-28 10:15:00,127.18,127.26,127.05,127.09,5900.0,123.5075,123.5852,123.3813,123.4201,5900.0
2015-08-28 10:20:00,127.1,127.16,126.82,126.99,8400.0,123.4298,123.4881,123.1579,123.323,8400.0
2015-08-28 10:25:00,127.04,127.3,127.01,127.15,8355.0,123.3716,123.6241,123.3424,123.4784,8355.0
2015-08-28 10:30:00,127.11,127.41,127.11,127.28,6300.0,123.4396,123.7309,123.4396,123.6047,6300.0
2015-08-28 10:35:00,127.26,127.33,127.08,127.15,9142.0,123.5852,123.6532,123.4104,123.4784,9142.0
2015-08-28 10:40:00,127.11,127.22,126.98,127.2,6225.0,123.4396,123.5464,123.3133,123.527,6225.0
2015-08-28 10:45:00,127.2,127.24,126.85,127.0,4474.0,123.527,123.5658,123.1871,123.3327,4474.0
2015-08-28 10:50:00,127.04,127.15,126.98,127.06,5809.0,123.3716,123.4784,123.3133,123.391,5809.0
2015-08-28 10:55:00,127.12,127.21,127.06,127.15,5107.0,123.4493,123.5367,123.391,123.4784,5107.0
2015-08-28 11:00:00,127.19,127.36,127.11,127.28,7894.0,123.5173,123.6823,123.4396,123.6047,7894.0
2015-08-28 11:05:00,127.29,127.38,127.19,127.29,6996.0,123.6144,123.7018,123.5173,123.6144,6996.0
2015-08-28 11:10:00,127.29,127.38,127.27,127.38,4800.0,123.6144,123.7018,123.5949,123.7018,4800.0
2015-08-28 11:15:00,127.41,127.41,127.24,127.36,6734.0,123.7309,123.7309,123.5658,123.6823,6734.0
2015-08-28 11:20:00,127.41,127.58,127.41,127.52,8704.0,123.7309,123.896,123.7309,123.8377,8704.0
2015-08-28 11:25:00,127.54,127.83,127.54,127.75,17988.0,123.8571,124.1388,123.8571,124.0611,17988.0
2015-08-28 11:30:00,127.76,127.81,127.65,127.77,9941.0,124.0708,124.1193,123.964,124.0805,9941.0
2015-08-28 11:35:00,127.74,127.75,127.49,127.5,20767.0,124.0514,124.0611,123.8086,123.8183,20767.0
2015-08-28 11:40:00,127.52,127.53,127.24,127.24,24126.0,123.8377,123.8474,123.5658,123.5658,24126.0
2015-08-28 11:45:00,127.24,127.25,126.96,127.02,5849.0,123.5658,123.5755,123.2939,123.3522,5849.0
2015-08-28 11:50:00,127.04,127.16,126.86,126.89,8110.0,123.3716,123.4881,123.1968,123.2259,8110.0
2015-08-28 11:55:00,126.88,126.89,126.71,126.77,6391.0,123.2162,123.2259,123.0511,123.1094,6391.0
2015-08-28 12:00:00,126.77,126.77,126.68,126.75,5100.0,123.1094,123.1094,123.022,123.09,5100.0
2015-08-28 12:05:00,126.72,126.8,126.57,126.57,6293.0,123.0608,123.1385,122.9152,122.9152,6293.0
2015-08-28 12:10:00,126.6,126.66,126.44,126.6,4193.0,122.9443,123.0026,122.7889,122.9443,4193.0
2015-08-28 12:15:00,126.6,126.77,126.58,126.65,6054.0,122.9443,123.1094,122.9249,122.9928,6054.0
2015-08-28 12:20:00,126.61,126.64,126.42,126.48,6822.0,122.954,122.9831,122.7695,122.8278,6822.0
2015-08-28 12:25:00,126.49,126.57,126.45,126.51,5527.0,122.8375,122.9152,122.7986,122.8569,5527.0
2015-08-28 12:30:00,126.54,126.66,126.48,126.48,8180.0,122.886,123.0026,122.8278,122.8278,8180.0
2015-08-28 12:35:00,126.54,126.62,126.42,126.43,9077.0,122.886,122.9637,122.7695,122.7792,9077.0
2015-08-28 12:40:00,126.43,126.68,126.43,126.5,8631.0,122.7792,123.022,122.7792,122.8472,8631.0
2015-08-28 12:45:00,126.5,126.65,126.39,126.63,9366.0,122.8472,122.9928,122.7404,122.9734,9366.0
2015-08-28 12:50:00,126.64,126.68,126.52,126.53,8202.0,122.9831,123.022,122.8666,122.8763,8202.0
2015-08-28 12:55:00,126.54,126.59,126.43,126.54,20271.0,122.886,122.9346,122.7792,122.886,20271.0
2015-08-28 13:00:00,126.54,126.63,126.45,126.63,29680.0,122.886,122.9734,122.7986,122.9734,29680.0
2015-08-28 13:05:00,126.62,126.78,126.58,126.65,7048.0,122.9637,123.1191,122.9249,122.9928,7048.0
2015-08-28 13:10:00,126.66,126.78,126.62,126.65,6672.0,123.0026,123.1191,122.9637,122.9928,6672.0
2015-08-28 13:15:00,126.65,126.8,126.59,126.76,15238.0,122.9928,123.1385,122.9346,123.0997,15238.0
2015-08-28 13:20:00,126.72,126.72,126.47,126.5,9123.0,123.0608,123.0608,122.818,122.8472,9123.0
2015-08-28 13:25:00,126.44,126.44,126.14,126.14,11673.0,122.7889,122.7889,122.4976,122.4976,11673.0
2015-08-28 13:30:00,126.15,126.33,126.15,126.22,47474.0,122.5073,122.6821,122.5073,122.5753,47474.0
2015-08-28 13:35:00,126.19,126.21,125.95,126.02,16578.0,122.5461,122.5655,122.3131,122.381,16578.0
2015-08-28 13:40:00,125.99,126.18,125.9,126.15,10562.0,122.3519,122.5364,122.2645,122.5073,10562.0
2015-08-28 13:45:00,126.16,126.33,126.11,126.12,159867.0,122.517,122.6821,122.4684,122.4781,159867.0
2015-08-28 13:50:00,126.14,126.25,126.14,126.14,12890.0,122.4976,122.6044,122.4976,122.4976,12890.0
2015-08-28 13:55:00,126.16,126.17,125.95,125.97,21619.0,122.517,122.5267,122.3131,122.3325,21619.0
2015-08-28 14:00:00,125.98,126.24,125.96,126.13,18172.0,122.3422,122.5947,122.3228,122.4879,18172.0
2015-08-28 14:05:00,126.15,126.27,126.11,126.18,14677.0,122.5073,122.6238,122.4684,122.5364,14677.0
2015-08-28 14:10:00,126.16,126.17,125.88,125.91,15362.0,122.517,122.5267,122.2451,122.2742,15362.0
2015-08-28 14:15:00,125.88,125.99,125.78,125.86,14006.0,122.2451,122.3519,122.148,122.2257,14006.0
2015-08-28 14:20:00,125.88,126.11,125.83,125.87,15634.0,122.2451,122.4684,122.1965,122.2354,15634.0
2015-08-28 14:25:00,125.87,125.96,125.64,125.96,30061.0,122.2354,122.3228,122.012,122.3228,30061.0
2015-08-28 14:30:00,125.98,126.01,125.79,125.81,9527.0,122.3422,122.3713,122.1577,122.1771,9527.0
2015-08-28 14:35:00,125.79,126.07,125.66,126.05,11833.0,122.1577,122.4296,122.0314,122.4102,11833.0
2015-08-28 14:40:00,126.04,126.21,125.89,125.98,12857.0,122.4005,122.5655,122.2548,122.3422,12857.0
2015-08-28 14:45:00,126.01,126.38,126.01,126.3,10562.0,122.3713,122.7306,122.3713,122.653,10562.0
2015-08-28 14:50:00,126.33,126.33,126.08,126.21,17386.0,122.6821,122.6821,122.4393,122.5655,17386.0
2015-08-28 14:55:00,126.17,126.42,126.13,126.42,18987.0,122.5267,122.7695,122.4879,122.7695,18987.0
2015-08-28 15:00:00,126.42,126.42,126.1,126.36,15800.0,122.7695,122.7695,122.4587,122.7112,15800.0
2015-08-28 15:05:00,126.39,126.41,126.07,126.32,25151.0,122.7404,122.7598,122.4296,122.6724,25151.0
2015-08-28 15:10:00,126.3,126.3,126.17,126.22,13964.0,122.653,122.653,122.5267,122.5753,13964.0
2015-08-28 15:15:00,126.23,126.4,126.08,126.18,25168.0,122.585,122.7501,122.4393,122.5364,25168.0
2015-08-28 15:20:00,126.19,126.28,126.04,126.09,13364.0,122.5461,122.6335,122.4005,122.449,13364.0
2015-08-28 15:25:00,126.11,126.24,125.96,126.1,26148.0,122.4684,122.5947,122.3228,122.4587,26148.0
2015-08-28 15:30:00,126.09,126.21,126.01,126.02,22475.0,122.449,122.5655,122.3713,122.381,22475.0
2015-08-28 15:35:00,126.0,126.06,125.79,125.9,24795.0,122.3616,122.4199,122.1577,122.2645,24795.0
2015-08-28 15:40:00,125.9,126.08,125.73,125.99,34220.0,122.2645,122.4393,122.0994,122.3519,34220.0
2015-08-28 15:45:00,125.99,126.13,125.77,125.95,45599.0,122.3519,122.4879,122.1383,122.3131,45599.0
2015-08-28 15:50:00,125.96,126.5,125.95,126.14,42810.0,122.3228,122.8472,122.3131,122.4976,42810.0
2015-08-28 15:55:00,126.16,126.57,126.16,126.5,88747.0,122.517,122.9152,122.517,122.8472,88747.0
2015-08-31 09:30:00,126.51,126.94,125.98,126.93,57009.0,122.8569,123.2745,122.3422,123.2648,57009.0
2015-08-31 09:35:00,126.81,127.24,126.46,126.57,25878.0,123.1482,123.5658,122.8083,122.9152,25878.0
2015-08-31 09:40:00,126.46,126.67,125.98,125.98,151280.0,122.8083,123.0123,122.3422,122.3422,151280.0
2015-08-31 09:45:00,126.01,126.35,125.85,126.26,23928.0,122.3713,122.7015,122.2159,122.6141,23928.0
2015-08-31 09:50:00,126.21,126.43,126.06,126.29,33799.0,122.5655,122.7792,122.4199,122.6432,33799.0
2015-08-31 09:55:00,126.28,126.31,125.86,125.88,18840.0,122.6335,122.6627,122.2257,122.2451,18840.0
2015-08-31 10:00:00,125.88,126.18,125.71,125.82,211048.0,122.2451,122.5364,122.08,122.1868,211048.0
2015-08-31 10:05:00,125.78,126.01,125.62,125.93,53896.0,122.148,122.3713,121.9926,122.2936,53896.0
2015-08-31 10:10:00,125.95,126.12,125.84,126.03,18916.0,122.3131,122.4781,122.2062,122.3907,18916.0
2015-08-31 10:15:00,126.0,126.31,125.93,126.12,28607.0,122.3616,122.6627,122.2936,122.4781,28607.0
2015-08-31 10:20:00,126.11,126.14,125.82,125.9,10332.0,122.4684,122.4976,122.1868,122.2645,10332.0
2015-08-31 10:25:00,125.87,126.18,125.73,126.14,15390.0,122.2354,122.5364,122.0994,122.4976,15390.0
2015-08-31 10:30:00,126.14,126.15,125.98,126.15,14327.0,122.4976,122.5073,122.3422,122.5073,14327.0
2015-08-31 10:35:00,126.18,126.45,126.1,126.45,20953.0,122.5364,122.7986,122.4587,122.7986,20953.0
2015-08-31 10:40:00,126.45,126.57,126.35,126.55,36188.0,122.7986,122.9152,122.7015,122.8957,36188.0
2015-08-31 10:45:00,126.52,126.55,126.4,126.46,12087.0,122.8666,122.8957,122.7501,122.8083,12087.0
2015-08-31 10:50:00,126.45,126.75,126.39,126.73,23087.0,122.7986,123.09,122.7404,123.0705,23087.0
2015-08-31 10:55:00,126.75,126.84,126.2,126.22,14920.0,123.09,123.1774,122.5558,122.5753,14920.0
2015-08-31 11:00:00,126.23,126.29,126.1,126.18,16530.0,122.585,122.6432,122.4587,122.5364,16530.0
2015-08-31 11:05:00,126.21,126.28,126.03,126.18,18410.0,122.5655,122.6335,122.3907,122.5364,18410.0
2015-08-31 11:10:00,126.15,126.48,126.1,126.48,37628.0,122.5073,122.8278,122.4587,122.8278,37628.0
2015-08-31 11:15:00,126.48,126.58,126.23,126.3,19543.0,122.8278,122.9249,122.585,122.653,19543.0
2015-08-31 11:20:00,126.29,126.43,126.25,126.43,15811.0,122.6432,122.7792,122.6044,122.7792,15811.0
2015-08-31 11:25:00,126.48,126.56,126.35,126.41,14763.0,122.8278,122.9054,122.7015,122.7598,14763.0
2015-08-31 11:30:00,126.43,126.43,126.28,126.39,21630.0,122.7792,122.7792,122.6335,122.7404,21630.0
2015-08-31 11:35:00,126.38,126.48,126.33,126.43,12515.0,122.7306,122.8278,122.6821,122.7792,12515.0
2015-08-31 11:40:00,126.44,126.87,126.44,126.65,14433.0,122.7889,123.2065,122.7889,122.9928,14433.0
2015-08-31 11:45:00,126.63,126.65,126.46,126.5,17167.0,122.9734,122.9928,122.8083,122.8472,17167.0
2015-08-31 11:50:00,126.49,126.49,126.23,126.42,24626.0,122.8375,122.8375,122.585,122.7695,24626.0
2015-08-31 11:55:00,126.36,126.43,126.19,126.4,19113.0,122.7112,122.7792,122.5461,122.7501,19113.0
2015-08-31 12:00:00,126.39,126.61,126.39,126.54,9313.0,122.7404,122.954,122.7404,122.886,9313.0
2015-08-31 12:05:00,126.57,126.57,126.31,126.31,16238.0,122.9152,122.9152,122.6627,122.6627,16238.0
2015-08-31 12:10:00,126.32,126.5,126.31,126.49,14249.0,122.6724,122.8472,122.6627,122.8375,14249.0
2015-08-31 12:15:00,126.49,126.65,126.46,126.64,11706.0,122.8375,122.9928,122.8083,122.9831,11706.0
2015-08-31 12:20:00,126.62,126.63,126.41,126.44,10821.0,122.9637,122.9734,122.7598,122.7889,10821.0
2015-08-31 12:25:00,126.48,126.68,126.47,126.65,7638.0,122.8278,123.022,122.818,122.9928,7638.0
2015-08-31 12:30:00,126.63,126.63,126.31,126.36,7759.0,122.9734,122.9734,122.6627,122.7112,7759.0
2015-08-31 12:35:00,126.3,126.52,126.29,126.52,17399.0,122.653,122.8666,122.6432,122.8666,17399.0
2015-08-31 12:40:00,126.53,126.54,126.34,126.41,15519.0,122.8763,122.886,122.6918,122.7598,15519.0
2015-08-31 12:45:00,126.44,126.56,126.43,126.56,11202.0,122.7889,122.9054,122.7792,122.9054,11202.0
2015-08-31 12:50:00,126.58,126.59,126.43,126.53,25613.0,122.9249,122.9346,122.7792,122.8763,25613.0
2015-08-31 12:55:00,126.52,126.53,126.31,126.31,13416.0,122.8666,122.8763,122.6627,122.6627,13416.0
2015-08-31 13:00:00,126.3,126.38,126.26,126.33,15834.0,122.653,122.7306,122.6141,122.6821,15834.0
2015-08-31 13:05:00,126.33,126.43,126.32,126.35,14394.0,122.6821,122.7792,122.6724,122.7015,14394.0
2015-08-31 13:10:00,126.36,126.42,126.32,126.36,13412.0,122.7112,122.7695,122.6724,122.7112,13412.0
2015-08-31 13:15:00,126.36,126.37,126.29,126.31,11797.0,122.7112,122.7209,122.6432,122.6627,11797.0
2015-08-31 13:20:00,126.34,126.38,126.27,126.33,34957.0,122.6918,122.7306,122.6238,122.6821,34957.0
2015-08-31 13:25:00,126.36,126.41,126.21,126.21,10250.0,122.7112,122.7598,122.5655,122.5655,10250.0
2015-08-31 13:30:00,126.21,126.33,126.13,126.2,16155.0,122.5655,122.6821,122.4879,122.5558,16155.0
2015-08-31 13:35:00,126.18,126.23,126.18,126.19,10872.0,122.5364,122.585,122.5364,122.5461,10872.0
2015-08-31 13:40:00,126.19,126.41,126.14,126.38,17575.0,122.5461,122.7598,122.4976,122.7306,17575.0
2015-08-31 13:45:00,126.36,126.38,126.18,126.21,14700.0,122.7112,122.7306,122.5364,122.5655,14700.0
2015-08-31 13:50:00,126.21,126.35,126.19,126.2,14735.0,122.5655,122.7015,122.5461,122.5558,14735.0
2015-08-31 13:55:00,126.2,126.2,126.0,126.08,9188.0,122.5558,122.5558,122.3616,122.4393,9188.0
2015-08-31 14:00:00,126.12,126.25,126.0,126.01,11936.0,122.4781,122.6044,122.3616,122.3713,11936.0
2015-08-31 14:05:00,125.97,125.97,125.75,125.76,7801.0,122.3325,122.3325,122.1188,122.1285,7801.0
2015-08-31 14:10:00,125.75,125.77,125.53,125.56,10717.0,122.1188,122.1383,121.9052,121.9343,10717.0
2015-08-31 14:15:00,125.53,125.59,125.44,125.52,12180.0,121.9052,121.9635,121.8178,121.8955,12180.0
2015-08-31 14:20:00,125.49,125.54,125.47,125.51,10971.0,121.8663,121.9149,121.8469,121.8858,10971.0
2015-08-31 14:25:00,125.53,125.59,125.45,125.47,54037.0,121.9052,121.9635,121.8275,121.8469,54037.0
2015-08-31 14:30:00,125.44,125.6,125.35,125.51,20307.0,121.8178,121.9732,121.7304,121.8858,20307.0
2015-08-31 14:35:00,125.5,125.51,125.27,125.3,17904.0,121.8761,121.8858,121.6527,121.6818,17904.0
2015-08-31 14:40:00,125.28,125.31,125.17,125.19,23997.0,121.6624,121.6915,121.5556,121.575,23997.0
2015-08-31 14:45:00,125.16,125.19,125.07,125.08,12654.0,121.5459,121.575,121.4585,121.4682,12654.0
2015-08-31 14:50:00,125.04,125.07,124.88,124.89,20951.0,121.4293,121.4585,121.274,121.2837,20951.0
2015-08-31 14:55:00,124.91,125.07,124.89,125.0,25296.0,121.3031,121.4585,121.2837,121.3905,25296.0
2015-08-31 15:00:00,124.99,125.15,124.99,125.09,23733.0,121.3808,121.5362,121.3808,121.4779,23733.0
2015-08-31 15:05:00,125.13,125.38,125.1,125.37,19878.0,121.5167,121.7595,121.4876,121.7498,19878.0
2015-08-31 15:10:00,125.35,125.48,125.3,125.32,26431.0,121.7304,121.8566,121.6818,121.7012,26431.0
2015-08-31 15:15:00,125.28,125.29,125.09,125.17,20692.0,121.6624,121.6721,121.4779,121.5556,20692.0
2015-08-31 15:20:00,125.15,125.26,125.02,125.25,37570.0,121.5362,121.643,121.4099,121.6333,37570.0
2015-08-31 15:25:00,125.25,125.25,125.07,125.21,36796.0,121.6333,121.6333,121.4585,121.5944,36796.0
2015-08-31 15:30:00,125.22,125.53,125.17,125.39,32787.0,121.6041,121.9052,121.5556,121.7692,32787.0
2015-08-31 15:35:00,125.44,125.44,125.18,125.24,23536.0,121.8178,121.8178,121.5653,121.6236,23536.0
2015-08-31 15:40:00,125.25,125.69,125.25,125.63,31632.0,121.6333,122.0606,121.6333,122.0023,31632.0
2015-08-31 15:45:00,125.69,125.8,125.54,125.67,40756.0,122.0606,122.1674,121.9149,122.0411,40756.0
2015-08-31 15:50:00,125.71,125.74,125.58,125.67,39549.0,122.08,122.1091,121.9537,122.0411,39549.0
2015-08-31 15:55:00,125.7,125.71,125.25,125.37,108813.0,122.0703,122.08,121.6333,121.7498,108813.0
2015-09-01 09:30:00,123.0,123.49,122.82,123.19,96248.0,119.4482,119.9241,119.2734,119.6328,96248.0
2015-09-01 09:35:00,123.36,123.75,123.13,123.27,54925.0,119.7978,120.1766,119.5745,119.7104,54925.0
2015-09-01 09:40:00,123.29,123.7,123.0,123.69,29263.0,119.7299,120.128,119.4482,120.1183,29263.0
2015-09-01 09:45:00,123.63,123.94,123.5,123.67,50873.0,120.06,120.3611,119.9338,120.0989,50873.0
2015-09-01 09:50:00,123.72,124.07,123.58,123.9,73723.0,120.1475,120.4873,120.0115,120.3223,73723.0
2015-09-01 09:55:00,123.87,123.88,123.41,123.62,22798.0,120.2931,120.3028,119.8464,120.0503,22798.0
2015-09-01 10:00:00,123.62,123.75,123.06,123.17,49443.0,120.0503,120.1766,119.5065,119.6133,49443.0
2015-09-01 10:05:00,123.1,123.6,123.06,123.56,28162.0,119.5454,120.0309,119.5065,119.9921,28162.0
2015-09-01 10:10:00,123.52,123.68,123.37,123.47,65442.0,119.9532,120.1086,119.8076,119.9047,65442.0
2015-09-01 10:15:00,123.39,123.54,123.23,123.23,11349.0,119.827,119.9726,119.6716,119.6716,11349.0
2015-09-01 10:20:00,123.26,123.33,123.07,123.29,11603.0,119.7007,119.7687,119.5162,119.7299,11603.0
2015-09-01 10:25:00,123.37,123.81,123.34,123.81,10057.0,119.8076,120.2349,119.7784,120.2349,10057.0
2015-09-01 10:30:00,123.83,124.05,123.58,124.0,18635.0,120.2543,120.4679,120.0115,120.4194,18635.0
2015-09-01 10:35:00,124.07,124.24,123.82,123.92,25561.0,120.4873,120.6524,120.2446,120.3417,25561.0
2015-09-01 10:40:00,123.96,123.96,123.61,123.61,9703.0,120.3805,120.3805,120.0406,120.0406,9703.0
2015-09-01 10:45:00,123.73,123.82,123.44,123.54,45427.0,120.1572,120.2446,119.8755,119.9726,45427.0
2015-09-01 10:50:00,123.5,123.54,123.15,123.2,22466.0,119.9338,119.9726,119.5939,119.6425,22466.0
2015-09-01 10:55:00,123.19,123.5,123.13,123.5,27505.0,119.6328,119.9338,119.5745,119.9338,27505.0
2015-09-01 11:00:00,123.51,123.58,123.16,123.3,40908.0,119.9435,120.0115,119.6036,119.7396,40908.0
2015-09-01 11:05:00,123.3,123.68,123.3,123.68,43434.0,119.7396,120.1086,119.7396,120.1086,43434.0
2015-09-01 11:10:00,123.66,123.74,123.53,123.54,19242.0,120.0892,120.1669,119.9629,119.9726,19242.0
2015-09-01 11:15:00,123.53,123.53,123.35,123.35,45145.0,119.9629,119.9629,119.7881,119.7881,45145.0
2015-09-01 11:20:00,123.38,123.46,123.27,123.33,27409.0,119.8173,119.895,119.7104,119.7687,27409.0
2015-09-01 11:25:00,123.3,123.32,123.21,123.25,24801.0,119.7396,119.759,119.6522,119.691,24801.0
2015-09-01 11:30:00,123.23,123.4,123.17,123.33,19186.0,119.6716,119.8367,119.6133,119.7687,19186.0
2015-09-01 11:35:00,123.32,123.39,123.0,123.17,23637.0,119.759,119.827,119.4482,119.6133,23637.0
2015-09-01 11:40:00,123.16,123.19,123.0,123.19,34076.0,119.6036,119.6328,119.4482,119.6328,34076.0
2015-09-01 11:45:00,123.2,123.3,123.1,123.3,38515.0,119.6425,119.7396,119.5454,119.7396,38515.0
2015-09-01 11:50:00,123.32,123.32,123.06,123.21,28835.0,119.759,119.759,119.5065,119.6522,28835.0
2015-09-01 11:55:00,123.25,123.25,123.0,123.16,30412.0,119.691,119.691,119.4482,119.6036,30412.0
2015-09-01 12:00:00,123.16,123.29,122.97,123.0,92472.0,119.6036,119.7299,119.4191,119.4482,92472.0
2015-09-01 12:05:00,123.0,123.06,122.86,122.86,46626.0,119.4482,119.5065,119.3123,119.3123,46626.0
2015-09-01 12:10:00,122.88,122.88,122.76,122.76,30958.0,119.3317,119.3317,119.2152,119.2152,30958.0
2015-09-01 12:15:00,122.75,122.96,122.69,122.88,33069.0,119.2055,119.4094,119.1472,119.3317,33069.0
2015-09-01 12:20:00,122.85,122.88,122.56,122.78,18960.0,119.3026,119.3317,119.0209,119.2346,18960.0
2015-09-01 12:25:00,122.78,122.78,122.52,122.63,34707.0,119.2346,119.2346,118.9821,119.0889,34707.0
2015-09-01 12:30:00,122.55,122.55,122.39,122.43,25085.0,119.0112,119.0112,118.8559,118.8947,25085.0
2015-09-01 12:35:00,122.44,122.44,122.21,122.31,16332.0,118.9044,118.9044,118.6811,118.7782,16332.0
2015-09-01 12:40:00,122.34,122.44,122.08,122.41,51274.0,118.8073,118.9044,118.5548,118.8753,51274.0
2015-09-01 12:45:00,122.38,122.49,122.35,122.39,22019.0,118.8461,118.953,118.817,118.8559,22019.0
2015-09-01 12:50:00,122.4,122.54,122.26,122.54,25167.0,118.8656,119.0015,118.7296,119.0015,25167.0
2015-09-01 12:55:00,122.55,122.55,122.35,122.36,28904.0,119.0112,119.0112,118.817,118.8267,28904.0
2015-09-01 13:00:00,122.34,122.73,122.34,122.72,21036.0,118.8073,119.186,118.8073,119.1763,21036.0
2015-09-01 13:05:00,122.7,122.73,122.3,122.37,18212.0,119.1569,119.186,118.7685,118.8364,18212.0
2015-09-01 13:10:00,122.35,122.49,122.17,122.26,46833.0,118.817,118.953,118.6422,118.7296,46833.0
2015-09-01 13:15:00,122.28,122.56,122.28,122.41,30088.0,118.749,119.0209,118.749,118.8753,30088.0
2015-09-01 13:20:00,122.38,122.47,122.3,122.41,16638.0,118.8461,118.9335,118.7685,118.8753,16638.0
2015-09-01 13:25:00,122.36,122.66,122.36,122.58,46120.0,118.8267,119.1181,118.8267,119.0404,46120.0
2015-09-01 13:30:00,122.55,122.71,122.45,122.6,20571.0,119.0112,119.1666,118.9141,119.0598,20571.0
2015-09-01 13:35:00,122.6,122.62,122.28,122.3,54395.0,119.0598,119.0792,118.749,118.7685,54395.0
2015-09-01 13:40:00,122.33,122.54,122.19,122.54,34465.0,118.7976,119.0015,118.6616,119.0015,34465.0
2015-09-01 13:45:00,122.47,122.56,122.3,122.32,10344.0,118.9335,119.0209,118.7685,118.7879,10344.0
2015-09-01 13:50:00,122.32,122.53,122.31,122.48,29793.0,118.7879,118.9918,118.7782,118.9433,29793.0
2015-09-01 13:55:00,122.46,122.5,122.34,122.41,21047.0,118.9238,118.9627,118.8073,118.8753,21047.0
2015-09-01 14:00:00,122.41,122.41,122.09,122.14,29936.0,118.8753,118.8753,118.5645,118.6131,29936.0
2015-09-01 14:05:00,122.14,122.36,122.14,122.27,37533.0,118.6131,118.8267,118.6131,118.7393,37533.0
2015-09-01 14:10:00,122.26,122.29,122.1,122.26,61694.0,118.7296,118.7587,118.5742,118.7296,61694.0
2015-09-01 14:15:00,122.24,122.29,122.01,122.09,26582.0,118.7102,118.7587,118.4868,118.5645,26582.0
2015-09-01 14:20:00,122.03,122.21,122.02,122.07,29899.0,118.5063,118.6811,118.4965,118.5451,29899.0
2015-09-01 14:25:00,122.09,122.14,121.94,122.0,17077.0,118.5645,118.6131,118.4189,118.4771,17077.0
2015-09-01 14:30:00,122.03,122.34,121.95,122.24,26946.0,118.5063,118.8073,118.4286,118.7102,26946.0
2015-09-01 14:35:00,122.21,122.35,122.14,122.33,20529.0,118.6811,118.817,118.6131,118.7976,20529.0
2015-09-01 14:40:00,122.36,122.47,122.18,122.18,48255.0,118.8267,118.9335,118.6519,118.6519,48255.0
2015-09-01 14:45:00,122.17,122.46,122.16,122.21,51009.0,118.6422,118.9238,118.6325,118.6811,51009.0
2015-09-01 14:50:00,122.26,122.57,122.08,122.13,32610.0,118.7296,119.0307,118.5548,118.6034,32610.0
2015-09-01 14:55:00,122.14,122.39,122.14,122.2,44760.0,118.6131,118.8559,118.6131,118.6713,44760.0
2015-09-01 15:00:00,122.2,122.31,121.97,122.21,64788.0,118.6713,118.7782,118.448,118.6811,64788.0
2015-09-01 15:05:00,122.18,122.43,122.05,122.34,70415.0,118.6519,118.8947,118.5257,118.8073,70415.0
2015-09-01 15:10:00,122.34,122.37,122.08,122.08,42204.0,118.8073,118.8364,118.5548,118.5548,42204.0
2015-09-01 15:15:00,122.06,122.11,121.73,121.73,51390.0,118.5354,118.5839,118.2149,118.2149,51390.0
2015-09-01 15:20:00,121.8,121.92,121.68,121.77,24265.0,118.2829,118.3994,118.1664,118.2538,24265.0
2015-09-01 15:25:00,121.81,121.86,121.4,121.47,43950.0,118.2926,118.3412,117.8944,117.9624,43950.0
2015-09-01 15:30:00,121.45,121.68,121.41,121.62,66350.0,117.943,118.1664,117.9042,118.1081,66350.0
2015-09-01 15:35:00,121.65,121.65,121.35,121.49,72601.0,118.1372,118.1372,117.8459,117.9818,72601.0
2015-09-01 15:40:00,121.46,121.48,120.78,121.06,92209.0,117.9527,117.9721,117.2923,117.5643,92209.0
2015-09-01 15:45:00,121.11,121.44,121.0,121.36,64500.0,117.6128,117.9333,117.506,117.8556,64500.0
2015-09-01 15:50:00,121.35,121.59,121.13,121.36,82309.0,117.8459,118.079,117.6322,117.8556,82309.0
2015-09-01 15:55:00,121.31,121.86,121.22,121.47,132807.0,117.807,118.3412,117.7196,117.9624,132807.0
2015-09-02 09:30:00,123.1,123.1,122.68,122.68,2678.0,119.5454,119.5454,119.1375,119.1375,2678.0
2015-09-02 09:35:00,122.69,122.85,122.38,122.5,120075.0,119.1472,119.3026,118.8461,118.9627,120075.0
2015-09-02 09:40:00,122.56,122.83,122.2,122.2,37399.0,119.0209,119.2832,118.6713,118.6713,37399.0
2015-09-02 09:45:00,122.05,122.14,121.67,122.1,32126.0,118.5257,118.6131,118.1566,118.5742,32126.0
2015-09-02 09:50:00,122.12,122.12,121.71,121.96,21499.0,118.5937,118.5937,118.1955,118.4383,21499.0
2015-09-02 09:55:00,122.01,122.04,121.68,121.7,115862.0,118.4868,118.516,118.1664,118.1858,115862.0
2015-09-02 10:00:00,121.72,121.84,121.64,121.77,40596.0,118.2052,118.3217,118.1275,118.2538,40596.0
2015-09-02 10:05:00,121.77,122.05,121.75,121.92,30261.0,118.2538,118.5257,118.2343,118.3994,30261.0
2015-09-02 10:10:00,121.85,121.9,121.54,121.68,35524.0,118.3314,118.38,118.0304,118.1664,35524.0
2015-09-02 10:15:00,121.71,121.71,121.08,121.08,29192.0,118.1955,118.1955,117.5837,117.5837,29192.0
2015-09-02 10:20:00,121.05,121.45,121.05,121.45,49719.0,117.5546,117.943,117.5546,117.943,49719.0
2015-09-02 10:25:00,121.47,121.47,120.94,121.0,43981.0,117.9624,117.9624,117.4477,117.506,43981.0
2015-09-02 10:30:00,120.98,120.99,120.68,120.88,43529.0,117.4866,117.4963,117.1952,117.3895,43529.0
2015-09-02 10:35:00,120.86,121.0,120.8,120.8,32648.0,117.37,117.506,117.3118,117.3118,32648.0
2015-09-02 10:40:00,120.8,121.07,120.79,120.88,37008.0,117.3118,117.574,117.3021,117.3895,37008.0
2015-09-02 10:45:00,120.89,121.01,120.78,120.81,35407.0,117.3992,117.5157,117.2923,117.3215,35407.0
2015-09-02 10:50:00,120.8,121.09,120.8,121.04,38418.0,117.3118,117.5934,117.3118,117.5448,38418.0
2015-09-02 10:55:00,121.05,121.31,121.05,121.29,12183.0,117.5546,117.807,117.5546,117.7876,12183.0
2015-09-02 11:00:00,121.31,121.4,121.14,121.16,20651.0,117.807,117.8944,117.642,117.6614,20651.0
2015-09-02 11:05:00,121.14,121.39,121.13,121.34,21836.0,117.642,117.8847,117.6322,117.8362,21836.0
2015-09-02 11:10:00,121.35,121.35,121.11,121.14,17152.0,117.8459,117.8459,117.6128,117.642,17152.0
2015-09-02 11:15:00,121.11,121.57,121.04,121.49,21578.0,117.6128,118.0595,117.5448,117.9818,21578.0
2015-09-02 11:20:00,121.45,121.45,121.3,121.36,19372.0,117.943,117.943,117.7973,117.8556,19372.0
2015-09-02 11:25:00,121.38,121.49,121.24,121.49,25724.0,117.875,117.9818,117.7391,117.9818,25724.0
2015-09-02 11:30:00,121.49,121.54,121.37,121.51,40098.0,117.9818,118.0304,117.8653,118.0013,40098.0
2015-09-02 11:35:00,121.47,121.6,121.36,121.38,30742.0,117.9624,118.0887,117.8556,117.875,30742.0
2015-09-02 11:40:00,121.41,121.41,121.3,121.39,12757.0,117.9042,117.9042,117.7973,117.8847,12757.0
2015-09-02 11:45:00,121.38,121.39,121.19,121.3,27142.0,117.875,117.8847,117.6905,117.7973,27142.0
2015-09-02 11:50:00,121.26,121.36,121.07,121.2,52263.0,117.7585,117.8556,117.574,117.7002,52263.0
2015-09-02 11:55:00,121.15,121.38,121.15,121.17,46010.0,117.6517,117.875,117.6517,117.6711,46010.0
2015-09-02 12:00:00,121.19,121.37,121.11,121.25,45330.0,117.6905,117.8653,117.6128,117.7488,45330.0
2015-09-02 12:05:00,121.21,121.21,120.9,121.06,28248.0,117.7099,117.7099,117.4089,117.5643,28248.0
2015-09-02 12:10:00,121.02,121.15,120.94,121.15,34803.0,117.5254,117.6517,117.4477,117.6517,34803.0
2015-09-02 12:15:00,121.13,121.17,120.87,120.9,9307.0,117.6322,117.6711,117.3797,117.4089,9307.0
2015-09-02 12:20:00,120.91,121.08,120.85,121.06,15068.0,117.4186,117.5837,117.3603,117.5643,15068.0
2015-09-02 12:25:00,121.08,121.12,120.95,121.0,12578.0,117.5837,117.6225,117.4574,117.506,12578.0
2015-09-02 12:30:00,121.0,121.13,120.98,121.0,19806.0,117.506,117.6322,117.4866,117.506,19806.0
2015-09-02 12:35:00,121.02,121.13,120.98,121.12,16292.0,117.5254,117.6322,117.4866,117.6225,16292.0
2015-09-02 12:40:00,121.1,121.13,120.99,121.13,13195.0,117.6031,117.6322,117.4963,117.6322,13195.0
2015-09-02 12:45:00,121.14,121.4,121.09,121.35,12728.0,117.642,117.8944,117.5934,117.8459,12728.0
2015-09-02 12:50:00,121.3,121.32,121.13,121.25,9266.0,117.7973,117.8168,117.6322,117.7488,9266.0
2015-09-02 12:55:00,121.25,121.51,121.25,121.43,10840.0,117.7488,118.0013,117.7488,117.9236,10840.0
2015-09-02 13:00:00,121.4,121.46,121.25,121.33,9125.0,117.8944,117.9527,117.7488,117.8265,9125.0
2015-09-02 13:05:00,121.32,121.36,121.18,121.3,6752.0,117.8168,117.8556,117.6808,117.7973,6752.0
2015-09-02 13:10:00,121.3,121.54,121.3,121.54,7088.0,117.7973,118.0304,117.7973,118.0304,7088.0
2015-09-02 13:15:00,121.49,121.53,121.35,121.38,8572.0,117.9818,118.0207,117.8459,117.875,8572.0
2015-09-02 13:20:00,121.39,121.61,121.37,121.58,13610.0,117.8847,118.0984,117.8653,118.0692,13610.0
2015-09-02 13:25:00,121.55,121.61,121.4,121.55,17239.0,118.0401,118.0984,117.8944,118.0401,17239.0
2015-09-02 13:30:00,121.55,121.55,121.35,121.44,25576.0,118.0401,118.0401,117.8459,117.9333,25576.0
2015-09-02 13:35:00,121.47,121.49,121.15,121.19,16895.0,117.9624,117.9818,117.6517,117.6905,16895.0
2015-09-02 13:40:00,121.2,121.32,121.2,121.3,11297.0,117.7002,117.8168,117.7002,117.7973,11297.0
2015-09-02 13:45:00,121.3,121.46,121.3,121.3,7191.0,117.7973,117.9527,117.7973,117.7973,7191.0
2015-09-02 13:50:00,121.28,121.45,121.23,121.43,25871.0,117.7779,117.943,117.7294,117.9236,25871.0
2015-09-02 13:55:00,121.42,121.48,121.36,121.41,31271.0,117.9139,117.9721,117.8556,117.9042,31271.0
2015-09-02 14:00:00,121.39,121.64,121.27,121.45,17460.0,117.8847,118.1275,117.7682,117.943,17460.0
2015-09-02 14:05:00,121.44,121.63,121.35,121.37,15125.0,117.9333,118.1178,117.8459,117.8653,15125.0
2015-09-02 14:10:00,121.4,121.65,121.4,121.55,15280.0,117.8944,118.1372,117.8944,118.0401,15280.0
2015-09-02 14:15:00,121.56,121.59,121.43,121.44,22755.0,118.0498,118.079,117.9236,117.9333,22755.0
2015-09-02 14:20:00,121.42,121.57,121.39,121.53,26064.0,117.9139,118.0595,117.8847,118.0207,26064.0
2015-09-02 14:25:00,121.55,121.69,121.45,121.63,25393.0,118.0401,118.1761,117.943,118.1178,25393.0
2015-09-02 14:30:00,121.64,121.65,121.41,121.59,21156.0,118.1275,118.1372,117.9042,118.079,21156.0
2015-09-02 14:35:00,121.6,121.61,121.28,121.39,39630.0,118.0887,118.0984,117.7779,117.8847,39630.0
2015-09-02 14:40:00,121.4,121.54,121.29,121.41,62569.0,117.8944,118.0304,117.7876,117.9042,62569.0
2015-09-02 14:45:00,121.38,121.49,121.34,121.49,30018.0,117.875,117.9818,117.8362,117.9818,30018.0
2015-09-02 14:50:00,121.48,121.64,121.47,121.58,14773.0,117.9721,118.1275,117.9624,118.0692,14773.0
2015-09-02 14:55:00,121.55,121.67,121.42,121.67,16919.0,118.0401,118.1566,117.9139,118.1566,16919.0
2015-09-02 15:00:00,121.7,121.8,121.65,121.74,19254.0,118.1858,118.2829,118.1372,118.2246,19254.0
2015-09-02 15:05:00,121.75,121.82,121.59,121.61,15226.0,118.2343,118.3023,118.079,118.0984,15226.0
2015-09-02 15:10:00,121.62,121.72,121.48,121.49,25843.0,118.1081,118.2052,117.9721,117.9818,25843.0
2015-09-02 15:15:00,121.51,121.6,121.39,121.54,33846.0,118.0013,118.0887,117.8847,118.0304,33846.0
2015-09-02 15:20:00,121.56,121.56,121.37,121.48,32188.0,118.0498,118.0498,117.8653,117.9721,32188.0
2015-09-02 15:25:00,121.48,121.75,121.48,121.68,34695.0,117.9721,118.2343,117.9721,118.1664,34695.0
2015-09-02 15:30:00,121.68,121.77,121.64,121.71,34333.0,118.1664,118.2538,118.1275,118.1955,34333.0
2015-09-02 15:35:00,121.72,122.0,121.72,121.9,60851.0,118.2052,118.4771,118.2052,118.38,60851.0
2015-09-02 15:40:00,121.89,121.97,121.83,121.96,31233.0,118.3703,118.448,118.312,118.4383,31233.0
2015-09-02 15:45:00,121.98,122.14,121.96,122.07,56195.0,118.4577,118.6131,118.4383,118.5451,56195.0
2015-09-02 15:50:00,122.07,122.45,122.07,122.38,68388.0,118.5451,118.9141,118.5451,118.8461,68388.0
2015-09-02 15:55:00,122.37,122.78,122.37,122.78,110235.0,118.8364,119.2346,118.8364,119.2346,110235.0
2015-09-03 09:30:00,123.26,123.69,122.96,123.65,28570.0,119.7007,120.1183,119.4094,120.0795,28570.0
2015-09-03 09:35:00,123.75,123.88,123.43,123.71,5024.0,120.1766,120.3028,119.8658,120.1377,5024.0
2015-09-03 09:40:00,123.78,124.0,123.62,123.74,9962.0,120.2057,120.4194,120.0503,120.1669,9962.0
2015-09-03 09:45:00,123.73,123.9,123.63,123.82,53079.0,120.1572,120.3223,120.06,120.2446,53079.0
2015-09-03 09:50:00,123.87,124.25,123.87,123.87,11317.0,120.2931,120.6621,120.2931,120.2931,11317.0
2015-09-03 09:55:00,123.88,123.95,123.33,123.41,15656.0,120.3028,120.3708,119.7687,119.8464,15656.0
2015-09-03 10:00:00,123.45,123.66,123.4,123.4,37294.0,119.8852,120.0892,119.8367,119.8367,37294.0
2015-09-03 10:05:00,123.45,123.58,123.38,123.46,29640.0,119.8852,120.0115,119.8173,119.895,29640.0
2015-09-03 10:10:00,123.46,123.48,123.17,123.3,52022.0,119.895,119.9144,119.6133,119.7396,52022.0
2015-09-03 10:15:00,123.31,123.51,123.19,123.51,91295.0,119.7493,119.9435,119.6328,119.9435,91295.0
2015-09-03 10:20:00,123.45,123.52,123.28,123.39,36133.0,119.8852,119.9532,119.7202,119.827,36133.0
2015-09-03 10:25:00,123.38,123.53,123.38,123.49,14792.0,119.8173,119.9629,119.8173,119.9241,14792.0
2015-09-03 10:30:00,123.5,123.5,123.2,123.21,12969.0,119.9338,119.9338,119.6425,119.6522,12969.0
2015-09-03 10:35:00,123.21,123.3,123.13,123.16,16237.0,119.6522,119.7396,119.5745,119.6036,16237.0
2015-09-03 10:40:00,123.2,123.43,123.2,123.4,10802.0,119.6425,119.8658,119.6425,119.8367,10802.0
2015-09-03 10:45:00,123.43,123.5,123.19,123.5,13650.0,119.8658,119.9338,119.6328,119.9338,13650.0
2015-09-03 10:50:00,123.5,123.8,123.46,123.58,10798.0,119.9338,120.2251,119.895,120.0115,10798.0
2015-09-03 10:55:00,123.59,123.92,123.59,123.87,10027.0,120.0212,120.3417,120.0212,120.2931,10027.0
2015-09-03 11:00:00,123.9,123.9,123.66,123.84,11305.0,120.3223,120.3223,120.0892,120.264,11305.0
2015-09-03 11:05:00,123.83,123.94,123.72,123.8,9166.0,120.2543,120.3611,120.1475,120.2251,9166.0
2015-09-03 11:10:00,123.82,123.84,123.64,123.79,13127.0,120.2446,120.264,120.0698,120.2154,13127.0
2015-09-03 11:15:00,123.78,123.78,123.65,123.68,10843.0,120.2057,120.2057,120.0795,120.1086,10843.0
2015-09-03 11:20:00,123.69,123.74,123.5,123.52,13117.0,120.1183,120.1669,119.9338,119.9532,13117.0
2015-09-03 11:25:00,123.49,123.65,123.44,123.44,7820.0,119.9241,120.0795,119.8755,119.8755,7820.0
2015-09-03 11:30:00,123.49,123.5,123.35,123.36,7830.0,119.9241,119.9338,119.7881,119.7978,7830.0
2015-09-03 11:35:00,123.37,123.51,123.37,123.44,11038.0,119.8076,119.9435,119.8076,119.8755,11038.0
2015-09-03 11:40:00,123.43,123.58,123.37,123.51,18765.0,119.8658,120.0115,119.8076,119.9435,18765.0
2015-09-03 11:45:00,123.49,123.55,123.34,123.36,12761.0,119.9241,119.9824,119.7784,119.7978,12761.0
2015-09-03 11:50:00,123.31,123.33,123.19,123.29,9805.0,119.7493,119.7687,119.6328,119.7299,9805.0
2015-09-03 11:55:00,123.27,123.36,123.22,123.31,9489.0,119.7104,119.7978,119.6619,119.7493,9489.0
2015-09-03 12:00:00,123.3,123.31,123.06,123.18,10804.0,119.7396,119.7493,119.5065,119.623,10804.0
2015-09-03 12:05:00,123.17,123.23,123.07,123.17,23780.0,119.6133,119.6716,119.5162,119.6133,23780.0
2015-09-03 12:10:00,123.18,123.21,123.08,123.17,45599.0,119.623,119.6522,119.5259,119.6133,45599.0
2015-09-03 12:15:00,123.19,123.24,123.1,123.14,15366.0,119.6328,119.6813,119.5454,119.5842,15366.0
2015-09-03 12:20:00,123.18,123.24,123.11,123.24,13205.0,119.623,119.6813,119.5551,119.6813,13205.0
2015-09-03 12:25:00,123.25,123.29,123.1,123.19,9310.0,119.691,119.7299,119.5454,119.6328,9310.0
2015-09-03 12:30:00,123.21,123.21,122.92,123.04,23377.0,119.6522,119.6522,119.3706,119.4871,23377.0
2015-09-03 12:35:00,123.03,123.09,122.89,122.89,6490.0,119.4774,119.5356,119.3414,119.3414,6490.0
2015-09-03 12:40:00,122.87,122.92,122.62,122.91,13012.0,119.322,119.3706,119.0792,119.3608,13012.0
2015-09-03 12:45:00,122.94,122.95,122.79,122.88,5996.0,119.39,119.3997,119.2443,119.3317,5996.0
2015-09-03 12:50:00,122.87,122.95,122.73,122.9,9606.0,119.322,119.3997,119.186,119.3511,9606.0
2015-09-03 12:55:00,122.9,122.9,122.73,122.84,36899.0,119.3511,119.3511,119.186,119.2929,36899.0
2015-09-03 13:00:00,122.84,122.99,122.8,122.9,40477.0,119.2929,119.4385,119.254,119.3511,40477.0
2015-09-03 13:05:00,122.88,122.88,122.58,122.65,82696.0,119.3317,119.3317,119.0404,119.1083,82696.0
2015-09-03 13:10:00,122.67,122.67,122.45,122.56,67029.0,119.1278,119.1278,118.9141,119.0209,67029.0
2015-09-03 13:15:00,122.5,122.76,122.49,122.76,15619.0,118.9627,119.2152,118.953,119.2152,15619.0
2015-09-03 13:20:00,122.78,122.83,122.73,122.83,7617.0,119.2346,119.2832,119.186,119.2832,7617.0
2015-09-03 13:25:00,122.88,123.06,122.86,122.86,9694.0,119.3317,119.5065,119.3123,119.3123,9694.0
2015-09-03 13:30:00,122.88,123.0,122.79,122.89,27036.0,119.3317,119.4482,119.2443,119.3414,27036.0
2015-09-03 13:35:00,122.92,122.93,122.8,122.81,10706.0,119.3706,119.3803,119.254,119.2637,10706.0
2015-09-03 13:40:00,122.81,122.81,122.58,122.64,10869.0,119.2637,119.2637,119.0404,119.0986,10869.0
2015-09-03 13:45:00,122.65,122.89,122.65,122.86,9211.0,119.1083,119.3414,119.1083,119.3123,9211.0
2015-09-03 13:50:00,122.86,122.9,122.66,122.81,39959.0,119.3123,119.3511,119.1181,119.2637,39959.0
2015-09-03 13:55:00,122.81,122.82,122.65,122.7,35903.0,119.2637,119.2734,119.1083,119.1569,35903.0
2015-09-03 14:00:00,122.65,122.76,122.62,122.74,50599.0,119.1083,119.2152,119.0792,119.1957,50599.0
2015-09-03 14:05:00,122.73,122.85,122.41,122.44,11302.0,119.186,119.3026,118.8753,118.9044,11302.0
2015-09-03 14:10:00,122.41,122.61,122.38,122.59,34618.0,118.8753,119.0695,118.8461,119.0501,34618.0
2015-09-03 14:15:00,122.59,122.79,122.57,122.69,13667.0,119.0501,119.2443,119.0307,119.1472,13667.0
2015-09-03 14:20:00,122.67,122.78,122.57,122.78,38371.0,119.1278,119.2346,119.0307,119.2346,38371.0
2015-09-03 14:25:00,122.78,123.04,122.78,123.04,10098.0,119.2346,119.4871,119.2346,119.4871,10098.0
2015-09-03 14:30:00,123.06,123.14,122.86,122.86,5934.0,119.5065,119.5842,119.3123,119.3123,5934.0
2015-09-03 14:35:00,122.85,123.09,122.78,123.06,6478.0,119.3026,119.5356,119.2346,119.5065,6478.0
2015-09-03 14:40:00,123.12,123.25,122.97,123.25,6931.0,119.5648,119.691,119.4191,119.691,6931.0
2015-09-03 14:45:00,123.19,123.2,122.98,123.11,6209.0,119.6328,119.6425,119.4288,119.5551,6209.0
2015-09-03 14:50:00,123.07,123.17,123.0,123.13,15698.0,119.5162,119.6133,119.4482,119.5745,15698.0
2015-09-03 14:55:00,123.13,123.19,123.02,123.07,36426.0,119.5745,119.6328,119.4677,119.5162,36426.0
2015-09-03 15:00:00,123.09,123.24,123.09,123.13,8985.0,119.5356,119.6813,119.5356,119.5745,8985.0
2015-09-03 15:05:00,123.14,123.14,122.72,122.79,12777.0,119.5842,119.5842,119.1763,119.2443,12777.0
2015-09-03 15:10:00,122.82,123.12,122.82,123.05,24555.0,119.2734,119.5648,119.2734,119.4968,24555.0
2015-09-03 15:15:00,123.04,123.14,122.99,123.01,17927.0,119.4871,119.5842,119.4385,119.458,17927.0
2015-09-03 15:20:00,123.02,123.07,122.94,122.95,44359.0,119.4677,119.5162,119.39,119.3997,44359.0
2015-09-03 15:25:00,122.94,123.11,122.84,122.92,75796.0,119.39,119.5551,119.2929,119.3706,75796.0
2015-09-03 15:30:00,122.92,122.92,122.74,122.76,46454.0,119.3706,119.3706,119.1957,119.2152,46454.0
2015-09-03 15:35:00,122.77,122.85,122.41,122.58,78662.0,119.2249,119.3026,118.8753,119.0404,78662.0
2015-09-03 15:40:00,122.57,122.69,122.43,122.49,29003.0,119.0307,119.1472,118.8947,118.953,29003.0
2015-09-03 15:45:00,122.54,122.87,122.46,122.74,43268.0,119.0015,119.322,118.9238,119.1957,43268.0
2015-09-03 15:50:00,122.73,122.9,122.67,122.85,68226.0,119.186,119.3511,119.1278,119.3026,68226.0
2015-09-03 15:55:00,122.88,123.09,122.74,122.74,55973.0,119.3317,119.5356,119.1957,119.1957,55973.0
2015-09-04 09:30:00,120.68,121.17,120.62,120.62,29414.0,117.1952,117.6711,117.137,117.137,29414.0
2015-09-04 09:35:00,120.53,121.51,120.53,121.23,11401.0,117.0496,118.0013,117.0496,117.7294,11401.0
2015-09-04 09:40:00,121.31,121.65,121.3,121.41,14932.0,117.807,118.1372,117.7973,117.9042,14932.0
2015-09-04 09:45:00,121.43,121.43,121.02,121.14,20443.0,117.9236,117.9236,117.5254,117.642,20443.0
2015-09-04 09:50:00,121.1,121.42,120.97,121.07,62174.0,117.6031,117.9139,117.4769,117.574,62174.0
2015-09-04 09:55:00,121.1,121.52,121.04,121.47,19085.0,117.6031,118.011,117.5448,117.9624,19085.0
2015-09-04 10:00:00,121.39,121.94,121.3,121.86,45747.0,117.8847,118.4189,117.7973,118.3412,45747.0
2015-09-04 10:05:00,121.86,121.86,121.34,121.46,13167.0,118.3412,118.3412,117.8362,117.9527,13167.0
2015-09-04 10:10:00,121.42,121.55,121.22,121.45,25882.0,117.9139,118.0401,117.7196,117.943,25882.0
2015-09-04 10:15:00,121.43,121.74,121.31,121.51,20791.0,117.9236,118.2246,117.807,118.0013,20791.0
2015-09-04 10:20:00,121.48,121.6,121.4,121.53,34094.0,117.9721,118.0887,117.8944,118.0207,34094.0
2015-09-04 10:25:00,121.55,121.81,121.4,121.78,49358.0,118.0401,118.2926,117.8944,118.2635,49358.0
2015-09-04 10:30:00,121.76,121.93,121.7,121.79,10706.0,118.244,118.4091,118.1858,118.2732,10706.0
2015-09-04 10:35:00,121.79,121.88,121.61,121.88,16932.0,118.2732,118.3606,118.0984,118.3606,16932.0
2015-09-04 10:40:00,121.85,121.99,121.54,121.7,14649.0,118.3314,118.4674,118.0304,118.1858,14649.0
2015-09-04 10:45:00,121.63,121.63,121.39,121.4,7756.0,118.1178,118.1178,117.8847,117.8944,7756.0
2015-09-04 10:50:00,121.39,121.59,121.32,121.45,39642.0,117.8847,118.079,117.8168,117.943,39642.0
2015-09-04 10:55:00,121.41,121.49,121.26,121.43,20334.0,117.9042,117.9818,117.7585,117.9236,20334.0
2015-09-04 11:00:00,121.44,121.62,121.31,121.46,30136.0,117.9333,118.1081,117.807,117.9527,30136.0
2015-09-04 11:05:00,121.45,121.57,121.27,121.36,28236.0,117.943,118.0595,117.7682,117.8556,28236.0
2015-09-04 11:10:00,121.32,121.49,121.2,121.28,41308.0,117.8168,117.9818,117.7002,117.7779,41308.0
2015-09-04 11:15:00,121.37,121.49,121.37,121.41,5053.0,117.8653,117.9818,117.8653,117.9042,5053.0
2015-09-04 11:20:00,121.34,121.39,121.16,121.37,12072.0,117.8362,117.8847,117.6614,117.8653,12072.0
2015-09-04 11:25:00,121.41,121.53,121.26,121.41,24432.0,117.9042,118.0207,117.7585,117.9042,24432.0
2015-09-04 11:30:00,121.43,121.5,121.2,121.23,72063.0,117.9236,117.9916,117.7002,117.7294,72063.0
2015-09-04 11:35:00,121.21,121.31,121.09,121.28,14760.0,117.7099,117.807,117.5934,117.7779,14760.0
2015-09-04 11:40:00,121.27,121.35,121.22,121.28,7324.0,117.7682,117.8459,117.7196,117.7779,7324.0
2015-09-04 11:45:00,121.25,121.4,121.2,121.34,7655.0,117.7488,117.8944,117.7002,117.8362,7655.0
2015-09-04 11:50:00,121.4,121.42,121.27,121.28,18469.0,117.8944,117.9139,117.7682,117.7779,18469.0
2015-09-04 11:55:00,121.31,121.43,121.18,121.25,11878.0,117.807,117.9236,117.6808,117.7488,11878.0
2015-09-04 12:00:00,121.22,121.24,121.07,121.14,30656.0,117.7196,117.7391,117.574,117.642,30656.0
2015-09-04 12:05:00,121.14,121.3,121.08,121.18,17728.0,117.642,117.7973,117.5837,117.6808,17728.0
2015-09-04 12:10:00,121.21,121.31,121.08,121.1,44686.0,117.7099,117.807,117.5837,117.6031,44686.0
2015-09-04 12:15:00,121.13,121.21,120.96,121.01,16545.0,117.6322,117.7099,117.4671,117.5157,16545.0
2015-09-04 12:20:00,120.99,121.13,120.92,120.96,6210.0,117.4963,117.6322,117.4283,117.4671,6210.0
2015-09-04 12:25:00,120.96,121.03,120.7,120.84,19973.0,117.4671,117.5351,117.2147,117.3506,19973.0
2015-09-04 12:30:00,120.8,120.89,120.71,120.89,4685.0,117.3118,117.3992,117.2244,117.3992,4685.0
2015-09-04 12:35:00,120.87,120.91,120.6,120.71,72504.0,117.3797,117.4186,117.1175,117.2244,72504.0
2015-09-04 12:40:00,120.68,120.68,120.52,120.67,14020.0,117.1952,117.1952,117.0399,117.1855,14020.0
2015-09-04 12:45:00,120.63,120.78,120.55,120.67,8048.0,117.1467,117.2923,117.069,117.1855,8048.0
2015-09-04 12:50:00,120.62,120.66,120.53,120.58,5376.0,117.137,117.1758,117.0496,117.0981,5376.0
2015-09-04 12:55:00,120.57,120.61,120.38,120.43,9565.0,117.0884,117.1273,116.9039,116.9525,9565.0
2015-09-04 13:00:00,120.45,120.45,120.2,120.25,9833.0,116.9719,116.9719,116.7291,116.7777,9833.0
2015-09-04 13:05:00,120.25,120.36,120.18,120.3,13399.0,116.7777,116.8845,116.7097,116.8262,13399.0
2015-09-04 13:10:00,120.3,120.5,120.3,120.41,46204.0,116.8262,117.0204,116.8262,116.933,46204.0
2015-09-04 13:15:00,120.41,120.62,120.36,120.38,67076.0,116.933,117.137,116.8845,116.9039,67076.0
2015-09-04 13:20:00,120.42,120.43,120.24,120.31,32638.0,116.9427,116.9525,116.7679,116.8359,32638.0
2015-09-04 13:25:00,120.32,120.4,120.23,120.39,17898.0,116.8456,116.9233,116.7582,116.9136,17898.0
2015-09-04 13:30:00,120.37,120.5,120.29,120.5,11375.0,116.8942,117.0204,116.8165,117.0204,11375.0
2015-09-04 13:35:00,120.49,120.6,120.41,120.6,8671.0,117.0107,117.1175,116.933,117.1175,8671.0
2015-09-04 13:40:00,120.56,120.61,120.39,120.46,11514.0,117.0787,117.1273,116.9136,116.9816,11514.0
2015-09-04 13:45:00,120.42,120.75,120.4,120.58,20556.0,116.9427,117.2632,116.9233,117.0981,20556.0
2015-09-04 13:50:00,120.58,120.77,120.57,120.71,6118.0,117.0981,117.2826,117.0884,117.2244,6118.0
2015-09-04 13:55:00,120.62,120.76,120.56,120.64,5745.0,117.137,117.2729,117.0787,117.1564,5745.0
2015-09-04 14:00:00,120.64,120.67,120.52,120.59,9283.0,117.1564,117.1855,117.0399,117.1078,9283.0
2015-09-04 14:05:00,120.62,120.63,120.48,120.54,17040.0,117.137,117.1467,117.001,117.0593,17040.0
2015-09-04 14:10:00,120.51,120.67,120.5,120.64,8964.0,117.0301,117.1855,117.0204,117.1564,8964.0
2015-09-04 14:15:00,120.65,120.74,120.51,120.53,18358.0,117.1661,117.2535,117.0301,117.0496,18358.0
2015-09-04 14:20:00,120.53,120.77,120.53,120.6,51127.0,117.0496,117.2826,117.0496,117.1175,51127.0
2015-09-04 14:25:00,120.6,120.73,120.55,120.64,15414.0,117.1175,117.2438,117.069,117.1564,15414.0
2015-09-04 14:30:00,120.63,120.71,120.51,120.52,7592.0,117.1467,117.2244,117.0301,117.0399,7592.0
2015-09-04 14:35:00,120.51,120.59,120.43,120.59,18651.0,117.0301,117.1078,116.9525,117.1078,18651.0
2015-09-04 14:40:00,120.63,120.74,120.54,120.73,6169.0,117.1467,117.2535,117.0593,117.2438,6169.0
2015-09-04 14:45:00,120.72,120.88,120.66,120.78,10142.0,117.2341,117.3895,117.1758,117.2923,10142.0
2015-09-04 14:50:00,120.79,120.88,120.78,120.83,10843.0,117.3021,117.3895,117.2923,117.3409,10843.0
2015-09-04 14:55:00,120.84,121.04,120.81,121.04,12461.0,117.3506,117.5448,117.3215,117.5448,12461.0
2015-09-04 15:00:00,121.05,121.06,120.88,120.9,12876.0,117.5546,117.5643,117.3895,117.4089,12876.0
2015-09-04 15:05:00,120.9,121.14,120.88,120.93,13796.0,117.4089,117.642,117.3895,117.438,13796.0
2015-09-04 15:10:00,120.95,120.98,120.78,120.89,25464.0,117.4574,117.4866,117.2923,117.3992,25464.0
2015-09-04 15:15:00,120.87,121.0,120.81,120.92,14998.0,117.3797,117.506,117.3215,117.4283,14998.0
2015-09-04 15:20:00,120.9,121.0,120.76,120.89,14846.0,117.4089,117.506,117.2729,117.3992,14846.0
2015-09-04 15:25:00,120.84,121.02,120.75,120.98,21683.0,117.3506,117.5254,117.2632,117.4866,21683.0
2015-09-04 15:30:00,121.04,121.3,120.9,121.21,14604.0,117.5448,117.7973,117.4089,117.7099,14604.0
2015-09-04 15:35:00,121.21,121.41,121.18,121.22,11909.0,117.7099,117.9042,117.6808,117.7196,11909.0
2015-09-04 15:40:00,121.21,121.48,121.19,121.36,22398.0,117.7099,117.9721,117.6905,117.8556,22398.0
2015-09-04 15:45:00,121.36,121.8,121.36,121.75,33094.0,117.8556,118.2829,117.8556,118.2343,33094.0
2015-09-04 15:50:00,121.78,121.78,121.41,121.56,42333.0,118.2635,118.2635,117.9042,118.0498,42333.0
2015-09-04 15:55:00,121.59,121.7,121.18,121.22,142461.0,118.079,118.1858,117.6808,117.7196,142461.0
2015-09-08 09:30:00,123.62,123.8,122.93,122.95,1500.0,120.0503,120.2251,119.3803,119.3997,1500.0
2015-09-08 09:35:00,122.85,123.49,122.65,123.2,50694.0,119.3026,119.9241,119.1083,119.6425,50694.0
2015-09-08 09:40:00,123.26,123.61,123.15,123.56,23535.0,119.7007,120.0406,119.5939,119.9921,23535.0
2015-09-08 09:45:00,123.55,123.6,123.42,123.55,16384.0,119.9824,120.0309,119.8561,119.9824,16384.0
2015-09-08 09:50:00,123.6,123.72,123.29,123.36,18065.0,120.0309,120.1475,119.7299,119.7978,18065.0
2015-09-08 09:55:00,123.29,123.29,122.99,123.05,25084.0,119.7299,119.7299,119.4385,119.4968,25084.0
2015-09-08 10:00:00,123.05,123.22,122.76,122.76,25437.0,119.4968,119.6619,119.2152,119.2152,25437.0
2015-09-08 10:05:00,122.76,122.95,122.75,122.81,9802.0,119.2152,119.3997,119.2055,119.2637,9802.0
2015-09-08 10:10:00,122.81,122.99,122.78,122.94,34653.0,119.2637,119.4385,119.2346,119.39,34653.0
2015-09-08 10:15:00,122.95,122.99,122.72,122.8,46372.0,119.3997,119.4385,119.1763,119.254,46372.0
2015-09-08 10:20:00,122.81,122.81,122.49,122.62,31095.0,119.2637,119.2637,118.953,119.0792,31095.0
2015-09-08 10:25:00,122.62,122.69,122.49,122.65,44054.0,119.0792,119.1472,118.953,119.1083,44054.0
2015-09-08 10:30:00,122.66,122.76,122.46,122.55,19245.0,119.1181,119.2152,118.9238,119.0112,19245.0
2015-09-08 10:35:00,122.55,122.57,122.26,122.3,13701.0,119.0112,119.0307,118.7296,118.7685,13701.0
2015-09-08 10:40:00,122.32,122.53,122.31,122.31,27885.0,118.7879,118.9918,118.7782,118.7782,27885.0
2015-09-08 10:45:00,122.27,122.49,122.19,122.44,35427.0,118.7393,118.953,118.6616,118.9044,35427.0
2015-09-08 10:50:00,122.42,122.62,122.39,122.55,17870.0,118.885,119.0792,118.8559,119.0112,17870.0
2015-09-08 10:55:00,122.53,122.72,122.4,122.67,11408.0,118.9918,119.1763,118.8656,119.1278,11408.0
2015-09-08 11:00:00,122.65,122.66,122.47,122.49,17367.0,119.1083,119.1181,118.9335,118.953,17367.0
2015-09-08 11:05:00,122.49,122.52,122.35,122.45,20828.0,118.953,118.9821,118.817,118.9141,20828.0
2015-09-08 11:10:00,122.46,122.57,122.39,122.39,15890.0,118.9238,119.0307,118.8559,118.8559,15890.0
2015-09-08 11:15:00,122.4,122.53,122.39,122.41,11598.0,118.8656,118.9918,118.8559,118.8753,11598.0
2015-09-08 11:20:00,122.44,122.72,122.35,122.72,18779.0,118.9044,119.1763,118.817,119.1763,18779.0
2015-09-08 11:25:00,122.7,122.79,122.57,122.57,6438.0,119.1569,119.2443,119.0307,119.0307,6438.0
2015-09-08 11:30:00,122.62,122.62,122.43,122.47,11845.0,119.0792,119.0792,118.8947,118.9335,11845.0
2015-09-08 11:35:00,122.5,122.6,122.44,122.44,13974.0,118.9627,119.0598,118.9044,118.9044,13974.0
2015-09-08 11:40:00,122.42,122.59,122.37,122.59,17512.0,118.885,119.0501,118.8364,119.0501,17512.0
2015-09-08 11:45:00,122.57,122.62,122.46,122.46,12912.0,119.0307,119.0792,118.9238,118.9238,12912.0
2015-09-08 11:50:00,122.48,122.49,122.33,122.35,11758.0,118.9433,118.953,118.7976,118.817,11758.0
2015-09-08 11:55:00,122.32,122.47,122.22,122.44,15739.0,118.7879,118.9335,118.6908,118.9044,15739.0
2015-09-08 12:00:00,122.41,122.54,122.36,122.46,9658.0,118.8753,119.0015,118.8267,118.9238,9658.0
2015-09-08 12:05:00,122.48,122.5,122.33,122.49,10901.0,118.9433,118.9627,118.7976,118.953,10901.0
2015-09-08 12:10:00,122.52,122.72,122.52,122.72,9271.0,118.9821,119.1763,118.9821,119.1763,9271.0
2015-09-08 12:15:00,122.76,122.88,122.73,122.76,5548.0,119.2152,119.3317,119.186,119.2152,5548.0
2015-09-08 12:20:00,122.75,122.89,122.75,122.78,10578.0,119.2055,119.3414,119.2055,119.2346,10578.0
2015-09-08 12:25:00,122.81,122.96,122.76,122.88,12414.0,119.2637,119.4094,119.2152,119.3317,12414.0
2015-09-08 12:30:00,122.9,122.95,122.73,122.79,11846.0,119.3511,119.3997,119.186,119.2443,11846.0
2015-09-08 12:35:00,122.81,122.92,122.76,122.88,7936.0,119.2637,119.3706,119.2152,119.3317,7936.0
2015-09-08 12:40:00,122.85,122.98,122.8,122.81,10032.0,119.3026,119.4288,119.254,119.2637,10032.0
2015-09-08 12:45:00,122.79,122.8,122.68,122.78,15435.0,119.2443,119.254,119.1375,119.2346,15435.0
2015-09-08 12:50:00,122.78,122.78,122.62,122.71,17502.0,119.2346,119.2346,119.0792,119.1666,17502.0
2015-09-08 12:55:00,122.74,122.74,122.43,122.47,14706.0,119.1957,119.1957,118.8947,118.9335,14706.0
2015-09-08 13:00:00,122.47,122.57,122.3,122.34,16944.0,118.9335,119.0307,118.7685,118.8073,16944.0
2015-09-08 13:05:00,122.38,122.45,122.34,122.37,12121.0,118.8461,118.9141,118.8073,118.8364,12121.0
2015-09-08 13:10:00,122.36,122.56,122.34,122.46,15230.0,118.8267,119.0209,118.8073,118.9238,15230.0
2015-09-08 13:15:00,122.48,122.52,122.27,122.27,8800.0,118.9433,118.9821,118.7393,118.7393,8800.0
2015-09-08 13:20:00,122.27,122.52,122.24,122.48,17658.0,118.7393,118.9821,118.7102,118.9433,17658.0
2015-09-08 13:25:00,122.49,122.6,122.39,122.55,12177.0,118.953,119.0598,118.8559,119.0112,12177.0
2015-09-08 13:30:00,122.51,122.66,122.36,122.64,17255.0,118.9724,119.1181,118.8267,119.0986,17255.0
2015-09-08 13:35:00,122.65,122.8,122.63,122.8,10493.0,119.1083,119.254,119.0889,119.254,10493.0
2015-09-08 13:40:00,122.77,122.84,122.68,122.68,6403.0,119.2249,119.2929,119.1375,119.1375,6403.0
2015-09-08 13:45:00,122.67,122.77,122.61,122.75,21195.0,119.1278,119.2249,119.0695,119.2055,21195.0
2015-09-08 13:50:00,122.74,122.78,122.66,122.71,10416.0,119.1957,119.2346,119.1181,119.1666,10416.0
2015-09-08 13:55:00,122.75,122.84,122.7,122.84,17925.0,119.2055,119.2929,119.1569,119.2929,17925.0
2015-09-08 14:00:00,122.84,122.92,122.78,122.78,18295.0,119.2929,119.3706,119.2346,119.2346,18295.0
2015-09-08 14:05:00,122.77,122.8,122.75,122.77,10763.0,119.2249,119.254,119.2055,119.2249,10763.0
2015-09-08 14:10:00,122.74,122.74,122.55,122.59,9413.0,119.1957,119.1957,119.0112,119.0501,9413.0
2015-09-08 14:15:00,122.59,122.8,122.59,122.78,12918.0,119.0501,119.254,119.0501,119.2346,12918.0
2015-09-08 14:20:00,122.82,122.89,122.76,122.83,8057.0,119.2734,119.3414,119.2152,119.2832,8057.0
2015-09-08 14:25:00,122.83,122.96,122.82,122.88,11569.0,119.2832,119.4094,119.2734,119.3317,11569.0
2015-09-08 14:30:00,122.9,123.03,122.88,123.02,10351.0,119.3511,119.4774,119.3317,119.4677,10351.0
2015-09-08 14:35:00,123.02,123.24,122.97,123.17,10718.0,119.4677,119.6813,119.4191,119.6133,10718.0
2015-09-08 14:40:00,123.2,123.25,123.11,123.21,11034.0,119.6425,119.691,119.5551,119.6522,11034.0
2015-09-08 14:45:00,123.22,123.24,123.1,123.1,10368.0,119.6619,119.6813,119.5454,119.5454,10368.0
2015-09-08 14:50:00,123.1,123.27,123.1,123.23,19074.0,119.5454,119.7104,119.5454,119.6716,19074.0
2015-09-08 14:55:00,123.22,123.25,123.11,123.2,26792.0,119.6619,119.691,119.5551,119.6425,26792.0
2015-09-08 15:00:00,123.19,123.37,123.18,123.37,19334.0,119.6328,119.8076,119.623,119.8076,19334.0
2015-09-08 15:05:00,123.35,123.35,123.17,123.22,12705.0,119.7881,119.7881,119.6133,119.6619,12705.0
2015-09-08 15:10:00,123.22,123.37,123.21,123.24,10986.0,119.6619,119.8076,119.6522,119.6813,10986.0
2015-09-08 15:15:00,123.22,123.32,123.18,123.31,16246.0,119.6619,119.759,119.623,119.7493,16246.0
2015-09-08 15:20:00,123.3,123.3,123.05,123.08,25682.0,119.7396,119.7396,119.4968,119.5259,25682.0
2015-09-08 15:25:00,123.08,123.44,123.08,123.33,14300.0,119.5259,119.8755,119.5259,119.7687,14300.0
2015-09-08 15:30:00,123.36,123.38,123.17,123.19,14399.0,119.7978,119.8173,119.6133,119.6328,14399.0
2015-09-08 15:35:00,123.22,123.46,123.22,123.44,22697.0,119.6619,119.895,119.6619,119.8755,22697.0
2015-09-08 15:40:00,123.47,123.56,123.41,123.44,45128.0,119.9047,119.9921,119.8464,119.8755,45128.0
2015-09-08 15:45:00,123.48,123.61,123.39,123.61,30776.0,119.9144,120.0406,119.827,120.0406,30776.0
2015-09-08 15:50:00,123.61,123.61,123.43,123.56,32655.0,120.0406,120.0406,119.8658,119.9921,32655.0
2015-09-08 15:55:00,123.57,123.73,123.54,123.66,82624.0,120.0018,120.1572,119.9726,120.0892,82624.0
2015-09-09 09:30:00,124.82,124.95,124.67,124.67,15661.0,121.2157,121.3419,121.07,121.07,15661.0
2015-09-09 09:35:00,124.66,124.85,124.35,124.42,10644.0,121.0603,121.2448,120.7593,120.8272,10644.0
2015-09-09 09:40:00,124.42,124.6,124.05,124.12,12159.0,120.8272,121.002,120.4679,120.5359,12159.0
2015-09-09 09:45:00,124.11,124.45,124.06,124.34,24416.0,120.5262,120.8564,120.4776,120.7495,24416.0
2015-09-09 09:50:00,124.35,124.39,124.03,124.1,16092.0,120.7593,120.7981,120.4485,120.5165,16092.0
2015-09-09 09:55:00,124.09,124.23,123.79,123.83,40182.0,120.5068,120.6427,120.2154,120.2543,40182.0
2015-09-09 10:00:00,123.85,123.96,123.4,123.46,28154.0,120.2737,120.3805,119.8367,119.895,28154.0
2015-09-09 10:05:00,123.47,123.77,123.38,123.7,45219.0,119.9047,120.196,119.8173,120.128,45219.0
2015-09-09 10:10:00,123.62,123.84,123.33,123.34,36961.0,120.0503,120.264,119.7687,119.7784,36961.0
2015-09-09 10:15:00,123.34,123.4,123.2,123.27,13858.0,119.7784,119.8367,119.6425,119.7104,13858.0
2015-09-09 10:20:00,123.25,123.45,123.16,123.35,20641.0,119.691,119.8852,119.6036,119.7881,20641.0
2015-09-09 10:25:00,123.31,123.51,123.23,123.35,30196.0,119.7493,119.9435,119.6716,119.7881,30196.0
2015-09-09 10:30:00,123.35,123.39,123.21,123.21,50257.0,119.7881,119.827,119.6522,119.6522,50257.0
2015-09-09 10:35:00,123.21,123.21,122.98,123.12,19996.0,119.6522,119.6522,119.4288,119.5648,19996.0
2015-09-09 10:40:00,123.11,123.13,122.96,123.03,17900.0,119.5551,119.5745,119.4094,119.4774,17900.0
2015-09-09 10:45:00,123.0,123.08,122.96,122.99,25845.0,119.4482,119.5259,119.4094,119.4385,25845.0
2015-09-09 10:50:00,122.98,122.98,122.76,122.78,16764.0,119.4288,119.4288,119.2152,119.2346,16764.0
2015-09-09 10:55:00,122.81,123.11,122.8,123.08,36836.0,119.2637,119.5551,119.254,119.5259,36836.0
2015-09-09 11:00:00,123.09,123.09,122.81,123.08,11823.0,119.5356,119.5356,119.2637,119.5259,11823.0
2015-09-09 11:05:00,123.02,123.16,122.94,123.01,9774.0,119.4677,119.6036,119.39,119.458,9774.0
2015-09-09 11:10:00,123.04,123.09,122.99,123.03,11882.0,119.4871,119.5356,119.4385,119.4774,11882.0
2015-09-09 11:15:00,123.03,123.14,122.99,123.09,33107.0,119.4774,119.5842,119.4385,119.5356,33107.0
2015-09-09 11:20:00,123.08,123.18,122.97,123.07,23356.0,119.5259,119.623,119.4191,119.5162,23356.0
2015-09-09 11:25:00,123.05,123.06,122.95,123.01,16521.0,119.4968,119.5065,119.3997,119.458,16521.0
2015-09-09 11:30:00,123.03,123.13,122.99,123.01,6106.0,119.4774,119.5745,119.4385,119.458,6106.0
2015-09-09 11:35:00,122.98,123.12,122.93,123.01,26703.0,119.4288,119.5648,119.3803,119.458,26703.0
2015-09-09 11:40:00,123.02,123.07,122.94,122.96,32449.0,119.4677,119.5162,119.39,119.4094,32449.0
2015-09-09 11:45:00,122.94,123.0,122.85,122.86,9688.0,119.39,119.4482,119.3026,119.3123,9688.0
2015-09-09 11:50:00,122.82,122.85,122.71,122.85,13993.0,119.2734,119.3026,119.1666,119.3026,13993.0
2015-09-09 11:55:00,122.84,123.04,122.84,122.88,14241.0,119.2929,119.4871,119.2929,119.3317,14241.0
2015-09-09 12:00:00,122.9,122.98,122.83,122.93,7116.0,119.3511,119.4288,119.2832,119.3803,7116.0
2015-09-09 12:05:00,122.91,123.03,122.78,122.93,8097.0,119.3608,119.4774,119.2346,119.3803,8097.0
2015-09-09 12:10:00,122.95,123.05,122.94,123.01,9050.0,119.3997,119.4968,119.39,119.458,9050.0
2015-09-09 12:15:00,123.03,123.12,123.02,123.12,5488.0,119.4774,119.5648,119.4677,119.5648,5488.0
2015-09-09 12:20:00,123.13,123.18,123.1,123.11,6569.0,119.5745,119.623,119.5454,119.5551,6569.0
2015-09-09 12:25:00,123.1,123.26,123.08,123.26,17412.0,119.5454,119.7007,119.5259,119.7007,17412.0
2015-09-09 12:30:00,123.28,123.34,123.11,123.11,6200.0,119.7202,119.7784,119.5551,119.5551,6200.0
2015-09-09 12:35:00,123.1,123.2,122.99,123.09,9040.0,119.5454,119.6425,119.4385,119.5356,9040.0
2015-09-09 12:40:00,123.09,123.24,123.02,123.24,14217.0,119.5356,119.6813,119.4677,119.6813,14217.0
2015-09-09 12:45:00,123.23,123.28,123.12,123.12,4981.0,119.6716,119.7202,119.5648,119.5648,4981.0
2015-09-09 12:50:00,123.07,123.16,122.96,123.11,25638.0,119.5162,119.6036,119.4094,119.5551,25638.0
2015-09-09 12:55:00,123.06,123.06,122.97,123.02,7142.0,119.5065,119.5065,119.4191,119.4677,7142.0
2015-09-09 13:00:00,123.0,123.09,122.93,123.07,7153.0,119.4482,119.5356,119.3803,119.5162,7153.0
2015-09-09 13:05:00,123.09,123.12,122.91,122.96,8932.0,119.5356,119.5648,119.3608,119.4094,8932.0
2015-09-09 13:10:00,123.0,123.09,122.93,123.09,8094.0,119.4482,119.5356,119.3803,119.5356,8094.0
2015-09-09 13:15:00,123.09,123.18,123.07,123.14,6190.0,119.5356,119.623,119.5162,119.5842,6190.0
2015-09-09 13:20:00,123.13,123.15,122.97,123.0,9223.0,119.5745,119.5939,119.4191,119.4482,9223.0
2015-09-09 13:25:00,122.98,122.99,122.83,122.95,22122.0,119.4288,119.4385,119.2832,119.3997,22122.0
2015-09-09 13:30:00,122.92,122.99,122.83,122.93,50837.0,119.3706,119.4385,119.2832,119.3803,50837.0
2015-09-09 13:35:00,122.97,122.99,122.76,122.77,49613.0,119.4191,119.4385,119.2152,119.2249,49613.0
2015-09-09 13:40:00,122.72,122.81,122.6,122.62,11517.0,119.1763,119.2637,119.0598,119.0792,11517.0
2015-09-09 13:45:00,122.61,122.73,122.55,122.61,20601.0,119.0695,119.186,119.0112,119.0695,20601.0
2015-09-09 13:50:00,122.56,122.7,122.5,122.7,56037.0,119.0209,119.1569,118.9627,119.1569,56037.0
2015-09-09 13:55:00,122.7,122.7,122.54,122.63,22502.0,119.1569,119.1569,119.0015,119.0889,22502.0
2015-09-09 14:00:00,122.64,122.68,122.4,122.5,20077.0,119.0986,119.1375,118.8656,118.9627,20077.0
2015-09-09 14:05:00,122.46,122.59,122.35,122.52,12118.0,118.9238,119.0501,118.817,118.9821,12118.0
2015-09-09 14:10:00,122.57,122.67,122.55,122.56,18656.0,119.0307,119.1278,119.0112,119.0209,18656.0
2015-09-09 14:15:00,122.56,122.57,122.47,122.55,13387.0,119.0209,119.0307,118.9335,119.0112,13387.0
2015-09-09 14:20:00,122.53,122.54,122.31,122.36,13848.0,118.9918,119.0015,118.7782,118.8267,13848.0
2015-09-09 14:25:00,122.38,122.45,122.17,122.35,10334.0,118.8461,118.9141,118.6422,118.817,10334.0
2015-09-09 14:30:00,122.35,122.51,122.25,122.35,29248.0,118.817,118.9724,118.7199,118.817,29248.0
2015-09-09 14:35:00,122.38,122.54,122.36,122.37,10889.0,118.8461,119.0015,118.8267,118.8364,10889.0
2015-09-09 14:40:00,122.32,122.44,122.23,122.32,57606.0,118.7879,118.9044,118.7005,118.7879,57606.0
2015-09-09 14:45:00,122.32,122.4,122.22,122.31,21569.0,118.7879,118.8656,118.6908,118.7782,21569.0
2015-09-09 14:50:00,122.29,122.42,122.21,122.31,15905.0,118.7587,118.885,118.6811,118.7782,15905.0
2015-09-09 14:55:00,122.33,122.4,122.28,122.28,9070.0,118.7976,118.8656,118.749,118.749,9070.0
2015-09-09 15:00:00,122.26,122.52,122.18,122.52,16717.0,118.7296,118.9821,118.6519,118.9821,16717.0
2015-09-09 15:05:00,122.49,122.64,122.45,122.59,9431.0,118.953,119.0986,118.9141,119.0501,9431.0
2015-09-09 15:10:00,122.57,122.57,122.27,122.5,14571.0,119.0307,119.0307,118.7393,118.9627,14571.0
2015-09-09 15:15:00,122.43,122.64,122.32,122.53,17413.0,118.8947,119.0986,118.7879,118.9918,17413.0
2015-09-09 15:20:00,122.49,122.62,122.45,122.46,10730.0,118.953,119.0792,118.9141,118.9238,10730.0
2015-09-09 15:25:00,122.5,122.52,122.1,122.18,20637.0,118.9627,118.9821,118.5742,118.6519,20637.0
2015-09-09 15:30:00,122.18,122.22,121.9,122.05,50138.0,118.6519,118.6908,118.38,118.5257,50138.0
2015-09-09 15:35:00,122.05,122.15,121.95,121.96,43857.0,118.5257,118.6228,118.4286,118.4383,43857.0
2015-09-09 15:40:00,121.96,121.99,121.66,121.68,60285.0,118.4383,118.4674,118.1469,118.1664,60285.0
2015-09-09 15:45:00,121.67,121.82,121.56,121.73,69748.0,118.1566,118.3023,118.0498,118.2149,69748.0
2015-09-09 15:50:00,121.71,121.81,121.52,121.53,97953.0,118.1955,118.2926,118.011,118.0207,97953.0
2015-09-09 15:55:00,121.52,121.72,121.4,121.62,85145.0,118.011,118.2052,117.8944,118.1081,85145.0
2015-09-10 09:30:00,121.23,121.81,121.06,121.76,36392.0,117.7294,118.2926,117.5643,118.244,36392.0
2015-09-10 09:35:00,121.73,121.83,121.57,121.69,51291.0,118.2149,118.312,118.0595,118.1761,51291.0
2015-09-10 09:40:00,121.71,121.99,121.48,121.48,22424.0,118.1955,118.4674,117.9721,117.9721,22424.0
2015-09-10 09:45:00,121.53,121.89,121.53,121.83,86910.0,118.0207,118.3703,118.0207,118.312,86910.0
2015-09-10 09:50:00,121.76,121.99,121.6,121.67,20200.0,118.244,118.4674,118.0887,118.1566,20200.0
2015-09-10 09:55:00,121.74,121.82,121.63,121.72,10254.0,118.2246,118.3023,118.1178,118.2052,10254.0
2015-09-10 10:00:00,121.73,121.91,121.62,121.78,18195.0,118.2149,118.3897,118.1081,118.2635,18195.0
2015-09-10 10:05:00,121.8,121.88,121.55,121.55,17202.0,118.2829,118.3606,118.0401,118.0401,17202.0
2015-09-10 10:10:00,121.51,121.62,121.29,121.45,37266.0,118.0013,118.1081,117.7876,117.943,37266.0
2015-09-10 10:15:00,121.47,121.62,121.38,121.57,34407.0,117.9624,118.1081,117.875,118.0595,34407.0
2015-09-10 10:20:00,121.57,121.58,121.37,121.39,12855.0,118.0595,118.0692,117.8653,117.8847,12855.0
2015-09-10 10:25:00,121.34,121.34,121.17,121.28,7509.0,117.8362,117.8362,117.6711,117.7779,7509.0
2015-09-10 10:30:00,121.31,121.51,121.3,121.51,11835.0,117.807,118.0013,117.7973,118.0013,11835.0
2015-09-10 10:35:00,121.52,121.99,121.52,121.98,30758.0,118.011,118.4674,118.011,118.4577,30758.0
2015-09-10 10:40:00,122.0,122.11,121.84,121.89,11972.0,118.4771,118.5839,118.3217,118.3703,11972.0
2015-09-10 10:45:00,121.9,121.99,121.85,121.98,9199.0,118.38,118.4674,118.3314,118.4577,9199.0
2015-09-10 10:50:00,122.01,122.06,121.89,121.91,14031.0,118.4868,118.5354,118.3703,118.3897,14031.0
2015-09-10 10:55:00,121.95,122.13,121.95,122.09,7377.0,118.4286,118.6034,118.4286,118.5645,7377.0
2015-09-10 11:00:00,122.04,122.07,121.82,121.82,13512.0,118.516,118.5451,118.3023,118.3023,13512.0
2015-09-10 11:05:00,121.84,121.9,121.69,121.72,10818.0,118.3217,118.38,118.1761,118.2052,10818.0
2015-09-10 11:10:00,121.72,121.78,121.63,121.69,26166.0,118.2052,118.2635,118.1178,118.1761,26166.0
2015-09-10 11:15:00,121.7,121.83,121.55,121.56,24660.0,118.1858,118.312,118.0401,118.0498,24660.0
2015-09-10 11:20:00,121.53,121.74,121.46,121.71,73750.0,118.0207,118.2246,117.9527,118.1955,73750.0
2015-09-10 11:25:00,121.7,121.76,121.57,121.71,10035.0,118.1858,118.244,118.0595,118.1955,10035.0
2015-09-10 11:30:00,121.72,121.77,121.46,121.47,125111.0,118.2052,118.2538,117.9527,117.9624,125111.0
2015-09-10 11:35:00,121.45,121.61,121.41,121.56,26692.0,117.943,118.0984,117.9042,118.0498,26692.0
2015-09-10 11:40:00,121.53,121.66,121.41,121.6,19986.0,118.0207,118.1469,117.9042,118.0887,19986.0
2015-09-10 11:45:00,121.57,121.61,121.42,121.44,8521.0,118.0595,118.0984,117.9139,117.9333,8521.0
2015-09-10 11:50:00,121.47,121.83,121.31,121.83,25335.0,117.9624,118.312,117.807,118.312,25335.0
2015-09-10 11:55:00,121.8,122.06,121.77,121.94,16394.0,118.2829,118.5354,118.2538,118.4189,16394.0
2015-09-10 12:00:00,121.96,122.03,121.86,122.02,8027.0,118.4383,118.5063,118.3412,118.4965,8027.0
2015-09-10 12:05:00,121.98,122.24,121.88,122.24,8513.0,118.4577,118.7102,118.3606,118.7102,8513.0
2015-09-10 12:10:00,122.22,122.22,122.05,122.1,3832.0,118.6908,118.6908,118.5257,118.5742,3832.0
2015-09-10 12:15:00,122.12,122.14,121.88,121.88,13439.0,118.5937,118.6131,118.3606,118.3606,13439.0
2015-09-10 12:20:00,121.87,121.96,121.74,121.74,8900.0,118.3509,118.4383,118.2246,118.2246,8900.0
2015-09-10 12:25:00,121.72,121.84,121.51,121.61,12566.0,118.2052,118.3217,118.0013,118.0984,12566.0
2015-09-10 12:30:00,121.56,121.82,121.56,121.76,9541.0,118.0498,118.3023,118.0498,118.244,9541.0
2015-09-10 12:35:00,121.74,121.84,121.74,121.75,4775.0,118.2246,118.3217,118.2246,118.2343,4775.0
2015-09-10 12:40:00,121.75,121.77,121.58,121.66,7675.0,118.2343,118.2538,118.0692,118.1469,7675.0
2015-09-10 12:45:00,121.65,121.88,121.62,121.86,5029.0,118.1372,118.3606,118.1081,118.3412,5029.0
2015-09-10 12:50:00,121.83,121.87,121.73,121.87,6520.0,118.312,118.3509,118.2149,118.3509,6520.0
2015-09-10 12:55:00,121.84,121.93,121.75,121.8,23769.0,118.3217,118.4091,118.2343,118.2829,23769.0
2015-09-10 13:00:00,121.81,121.91,121.74,121.84,19521.0,118.2926,118.3897,118.2246,118.3217,19521.0
2015-09-10 13:05:00,121.86,122.03,121.86,121.95,3743.0,118.3412,118.5063,118.3412,118.4286,3743.0
2015-09-10 13:10:00,121.95,122.03,121.93,121.93,4463.0,118.4286,118.5063,118.4091,118.4091,4463.0
2015-09-10 13:15:00,121.91,122.0,121.9,121.94,8836.0,118.3897,118.4771,118.38,118.4189,8836.0
2015-09-10 13:20:00,121.95,122.12,121.93,122.06,10590.0,118.4286,118.5937,118.4091,118.5354,10590.0
2015-09-10 13:25:00,122.05,122.38,122.03,122.34,6998.0,118.5257,118.8461,118.5063,118.8073,6998.0
2015-09-10 13:30:00,122.37,122.45,122.25,122.4,7697.0,118.8364,118.9141,118.7199,118.8656,7697.0
2015-09-10 13:35:00,122.35,122.6,122.35,122.58,10959.0,118.817,119.0598,118.817,119.0404,10959.0
2015-09-10 13:40:00,122.57,122.63,122.47,122.53,8758.0,119.0307,119.0889,118.9335,118.9918,8758.0
2015-09-10 13:45:00,122.55,122.59,122.33,122.47,21297.0,119.0112,119.0501,118.7976,118.9335,21297.0
2015-09-10 13:50:00,122.48,122.56,122.29,122.3,4887.0,118.9433,119.0209,118.7587,118.7685,4887.0
2015-09-10 13:55:00,122.27,122.42,122.23,122.42,8709.0,118.7393,118.885,118.7005,118.885,8709.0
2015-09-10 14:00:00,122.43,122.52,122.27,122.33,13621.0,118.8947,118.9821,118.7393,118.7976,13621.0
2015-09-10 14:05:00,122.41,122.44,122.33,122.34,3822.0,118.8753,118.9044,118.7976,118.8073,3822.0
2015-09-10 14:10:00,122.33,122.5,122.33,122.41,15834.0,118.7976,118.9627,118.7976,118.8753,15834.0
2015-09-10 14:15:00,122.41,122.47,122.23,122.45,22520.0,118.8753,118.9335,118.7005,118.9141,22520.0
2015-09-10 14:20:00,122.46,122.57,122.38,122.52,13088.0,118.9238,119.0307,118.8461,118.9821,13088.0
2015-09-10 14:25:00,122.48,122.49,122.39,122.47,9330.0,118.9433,118.953,118.8559,118.9335,9330.0
2015-09-10 14:30:00,122.43,122.63,122.43,122.47,10412.0,118.8947,119.0889,118.8947,118.9335,10412.0
2015-09-10 14:35:00,122.46,122.58,122.43,122.49,14750.0,118.9238,119.0404,118.8947,118.953,14750.0
2015-09-10 14:40:00,122.49,122.62,122.46,122.49,11713.0,118.953,119.0792,118.9238,118.953,11713.0
2015-09-10 14:45:00,122.48,122.52,122.39,122.43,12926.0,118.9433,118.9821,118.8559,118.8947,12926.0
2015-09-10 14:50:00,122.46,122.51,122.31,122.31,5543.0,118.9238,118.9724,118.7782,118.7782,5543.0
2015-09-10 14:55:00,122.29,122.29,122.09,122.1,11408.0,118.7587,118.7587,118.5645,118.5742,11408.0
2015-09-10 15:00:00,122.08,122.23,121.98,122.08,20263.0,118.5548,118.7005,118.4577,118.5548,20263.0
2015-09-10 15:05:00,122.07,122.26,122.06,122.22,25597.0,118.5451,118.7296,118.5354,118.6908,25597.0
2015-09-10 15:10:00,122.22,122.29,122.07,122.19,14921.0,118.6908,118.7587,118.5451,118.6616,14921.0
2015-09-10 15:15:00,122.2,122.38,122.0,122.0,6970.0,118.6713,118.8461,118.4771,118.4771,6970.0
2015-09-10 15:20:00,122.04,122.13,121.83,121.83,16984.0,118.516,118.6034,118.312,118.312,16984.0
2015-09-10 15:25:00,121.9,122.0,121.73,121.95,29499.0,118.38,118.4771,118.2149,118.4286,29499.0
2015-09-10 15:30:00,121.9,121.96,121.77,121.94,48760.0,118.38,118.4383,118.2538,118.4189,48760.0
2015-09-10 15:35:00,121.92,121.99,121.72,121.83,19285.0,118.3994,118.4674,118.2052,118.312,19285.0
2015-09-10 15:40:00,121.8,121.87,121.66,121.77,48105.0,118.2829,118.3509,118.1469,118.2538,48105.0
2015-09-10 15:45:00,121.75,121.95,121.61,121.9,41279.0,118.2343,118.4286,118.0984,118.38,41279.0
2015-09-10 15:50:00,121.92,121.99,121.74,121.86,34697.0,118.3994,118.4674,118.2246,118.3412,34697.0
2015-09-10 15:55:00,121.85,122.07,121.82,122.03,100709.0,118.3314,118.5451,118.3023,118.5063,100709.0
2015-09-11 09:30:00,121.43,122.21,121.04,121.52,14712.0,118.0675,118.8259,117.6883,118.155,14712.0
2015-09-11 09:35:00,121.43,121.6,121.11,121.6,7908.0,118.0675,118.2328,117.7564,118.2328,7908.0
2015-09-11 09:40:00,121.51,121.64,121.21,121.55,9859.0,118.1453,118.2717,117.8536,118.1842,9859.0
2015-09-11 09:45:00,121.54,121.55,121.22,121.23,8236.0,118.1745,118.1842,117.8633,117.873,8236.0
2015-09-11 09:50:00,121.14,121.38,121.14,121.17,11133.0,117.7855,118.0189,117.7855,117.8147,11133.0
2015-09-11 09:55:00,121.2,121.35,121.15,121.15,4756.0,117.8439,117.9897,117.7953,117.7953,4756.0
2015-09-11 10:00:00,121.2,121.2,120.93,121.15,6966.0,117.8439,117.8439,117.5813,117.7953,6966.0
2015-09-11 10:05:00,121.08,121.39,121.04,121.39,15072.0,117.7272,118.0286,117.6883,118.0286,15072.0
2015-09-11 10:10:00,121.39,121.47,121.28,121.28,16094.0,118.0286,118.1064,117.9217,117.9217,16094.0
2015-09-11 10:15:00,121.24,121.39,121.21,121.35,5690.0,117.8828,118.0286,117.8536,117.9897,5690.0
2015-09-11 10:20:00,121.38,121.4,121.18,121.26,4800.0,118.0189,118.0383,117.8244,117.9022,4800.0
2015-09-11 10:25:00,121.19,121.31,121.03,121.04,33753.0,117.8341,117.9508,117.6786,117.6883,33753.0
2015-09-11 10:30:00,121.03,121.17,121.0,121.17,27951.0,117.6786,117.8147,117.6494,117.8147,27951.0
2015-09-11 10:35:00,121.17,121.23,121.05,121.21,10900.0,117.8147,117.873,117.698,117.8536,10900.0
2015-09-11 10:40:00,121.25,121.28,121.07,121.23,7861.0,117.8925,117.9217,117.7175,117.873,7861.0
2015-09-11 10:45:00,121.27,121.32,121.15,121.26,4000.0,117.9119,117.9605,117.7953,117.9022,4000.0
2015-09-11 10:50:00,121.22,121.23,121.03,121.03,8164.0,117.8633,117.873,117.6786,117.6786,8164.0
2015-09-11 10:55:00,121.03,121.1,120.96,121.09,12308.0,117.6786,117.7466,117.6105,117.7369,12308.0
2015-09-11 11:00:00,121.07,121.26,121.02,121.21,6099.0,117.7175,117.9022,117.6689,117.8536,6099.0
2015-09-11 11:05:00,121.23,121.31,121.16,121.16,3200.0,117.873,117.9508,117.805,117.805,3200.0
2015-09-11 11:10:00,121.19,121.23,121.12,121.12,1557.0,117.8341,117.873,117.7661,117.7661,1557.0
2015-09-11 11:15:00,121.11,121.29,121.07,121.29,4050.0,117.7564,117.9314,117.7175,117.9314,4050.0
2015-09-11 11:20:00,121.28,121.34,121.17,121.34,2575.0,117.9217,117.98,117.8147,117.98,2575.0
2015-09-11 11:25:00,121.33,121.41,121.29,121.4,5086.0,117.9703,118.0481,117.9314,118.0383,5086.0
2015-09-11 11:30:00,121.47,121.47,121.34,121.36,3400.0,118.1064,118.1064,117.98,117.9994,3400.0
2015-09-11 11:35:00,121.35,121.59,121.33,121.57,4547.0,117.9897,118.2231,117.9703,118.2036,4547.0
2015-09-11 11:40:00,121.6,121.64,121.48,121.51,2551.0,118.2328,118.2717,118.1161,118.1453,2551.0
2015-09-11 11:45:00,121.52,121.59,121.42,121.56,4576.0,118.155,118.2231,118.0578,118.1939,4576.0
2015-09-11 11:50:00,121.57,121.8,121.56,121.77,6130.0,118.2036,118.4273,118.1939,118.3981,6130.0
2015-09-11 11:55:00,121.77,121.84,121.68,121.82,4605.0,118.3981,118.4662,118.3106,118.4467,4605.0
2015-09-11 12:00:00,121.84,122.05,121.78,121.99,9108.0,118.4662,118.6703,118.4078,118.612,9108.0
2015-09-11 12:05:00,121.99,122.02,121.88,122.01,8000.0,118.612,118.6412,118.505,118.6314,8000.0
2015-09-11 12:10:00,122.03,122.18,122.0,122.12,6236.0,118.6509,118.7967,118.6217,118.7384,6236.0
2015-09-11 12:15:00,122.16,122.17,121.98,122.09,7877.0,118.7773,118.787,118.6023,118.7092,7877.0
2015-09-11 12:20:00,122.09,122.13,121.98,122.13,4702.0,118.7092,118.7481,118.6023,118.7481,4702.0
2015-09-11 12:25:00,122.1,122.15,122.03,122.11,80062.0,118.719,118.7676,118.6509,118.7287,80062.0
2015-09-11 12:30:00,122.15,122.28,122.12,122.26,22125.0,118.7676,118.894,118.7384,118.8745,22125.0
2015-09-11 12:35:00,122.27,122.29,122.17,122.18,3265.0,118.8842,118.9037,118.787,118.7967,3265.0
2015-09-11 12:40:00,122.21,122.29,122.18,122.29,5525.0,118.8259,118.9037,118.7967,118.9037,5525.0
2015-09-11 12:45:00,122.31,122.56,122.28,122.53,8587.0,118.9231,119.1662,118.894,119.137,8587.0
2015-09-11 12:50:00,122.56,122.59,122.47,122.47,4400.0,119.1662,119.1954,119.0787,119.0787,4400.0
2015-09-11 12:55:00,122.46,122.53,122.44,122.49,7867.0,119.069,119.137,119.0495,119.0982,7867.0
2015-09-11 13:00:00,122.5,122.51,122.37,122.37,8272.0,119.1079,119.1176,118.9815,118.9815,8272.0
2015-09-11 13:05:00,122.38,122.42,122.19,122.22,5680.0,118.9912,119.0301,118.8065,118.8356,5680.0
2015-09-11 13:10:00,122.2,122.22,122.13,122.14,4104.0,118.8162,118.8356,118.7481,118.7578,4104.0
2015-09-11 13:15:00,122.13,122.13,122.01,122.03,13904.0,118.7481,118.7481,118.6314,118.6509,13904.0
2015-09-11 13:20:00,122.02,122.03,121.88,121.96,9046.0,118.6412,118.6509,118.505,118.5828,9046.0
2015-09-11 13:25:00,121.94,122.08,121.87,121.91,16184.0,118.5634,118.6995,118.4953,118.5342,16184.0
2015-09-11 13:30:00,121.89,121.99,121.81,121.83,5829.0,118.5148,118.612,118.437,118.4564,5829.0
2015-09-11 13:35:00,121.79,121.81,121.73,121.79,3116.0,118.4175,118.437,118.3592,118.4175,3116.0
2015-09-11 13:40:00,121.84,121.89,121.76,121.87,3126.0,118.4662,118.5148,118.3884,118.4953,3126.0
2015-09-11 13:45:00,121.86,121.87,121.8,121.82,3841.0,118.4856,118.4953,118.4273,118.4467,3841.0
2015-09-11 13:50:00,121.81,121.88,121.77,121.85,6896.0,118.437,118.505,118.3981,118.4759,6896.0
2015-09-11 13:55:00,121.86,121.88,121.79,121.79,3200.0,118.4856,118.505,118.4175,118.4175,3200.0
2015-09-11 14:00:00,121.79,121.79,121.65,121.7,7347.0,118.4175,118.4175,118.2814,118.33,7347.0
2015-09-11 14:05:00,121.7,121.75,121.65,121.74,6322.0,118.33,118.3786,118.2814,118.3689,6322.0
2015-09-11 14:10:00,121.71,121.87,121.71,121.82,16237.0,118.3398,118.4953,118.3398,118.4467,16237.0
2015-09-11 14:15:00,121.84,121.9,121.82,121.85,5430.0,118.4662,118.5245,118.4467,118.4759,5430.0
2015-09-11 14:20:00,121.88,122.01,121.88,121.98,4400.0,118.505,118.6314,118.505,118.6023,4400.0
2015-09-11 14:25:00,121.98,122.0,121.91,121.91,8331.0,118.6023,118.6217,118.5342,118.5342,8331.0
2015-09-11 14:30:00,121.93,122.07,121.93,122.04,6003.0,118.5537,118.6898,118.5537,118.6606,6003.0
2015-09-11 14:35:00,122.04,122.17,122.01,122.16,8786.0,118.6606,118.787,118.6314,118.7773,8786.0
2015-09-11 14:40:00,122.12,122.13,122.06,122.1,9490.0,118.7384,118.7481,118.6801,118.719,9490.0
2015-09-11 14:45:00,122.11,122.21,122.11,122.17,10186.0,118.7287,118.8259,118.7287,118.787,10186.0
2015-09-11 14:50:00,122.2,122.23,122.11,122.13,5088.0,118.8162,118.8454,118.7287,118.7481,5088.0
2015-09-11 14:55:00,122.14,122.26,122.12,122.26,13289.0,118.7578,118.8745,118.7384,118.8745,13289.0
2015-09-11 15:00:00,122.27,122.42,122.25,122.38,24560.0,118.8842,119.0301,118.8648,118.9912,24560.0
2015-09-11 15:05:00,122.38,122.52,122.32,122.38,13211.0,118.9912,119.1273,118.9329,118.9912,13211.0
2015-09-11 15:10:00,122.38,122.51,122.34,122.49,51620.0,118.9912,119.1176,118.9523,119.0982,51620.0
2015-09-11 15:15:00,122.5,122.6,122.49,122.49,9938.0,119.1079,119.2051,119.0982,119.0982,9938.0
2015-09-11 15:20:00,122.48,122.56,122.42,122.46,13442.0,119.0884,119.1662,119.0301,119.069,13442.0
2015-09-11 15:25:00,122.44,122.52,122.41,122.46,9010.0,119.0495,119.1273,119.0204,119.069,9010.0
2015-09-11 15:30:00,122.46,122.51,122.38,122.51,31097.0,119.069,119.1176,118.9912,119.1176,31097.0
2015-09-11 15:35:00,122.5,122.54,122.45,122.53,20769.0,119.1079,119.1468,119.0593,119.137,20769.0
2015-09-11 15:40:00,122.51,122.52,122.37,122.4,12560.0,119.1176,119.1273,118.9815,119.0106,12560.0
2015-09-11 15:45:00,122.42,122.56,122.42,122.44,23371.0,119.0301,119.1662,119.0301,119.0495,23371.0
2015-09-11 15:50:00,122.46,122.62,122.46,122.59,26972.0,119.069,119.2246,119.069,119.1954,26972.0
2015-09-11 15:55:00,122.6,122.96,122.57,122.87,101562.0,119.2051,119.5551,119.1759,119.4676,101562.0
2015-09-14 09:30:00,123.33,123.33,122.87,123.15,38765.0,119.9149,119.9149,119.4676,119.7399,38765.0
2015-09-14 09:35:00,123.03,123.11,122.34,122.53,9750.0,119.6232,119.701,118.9523,119.137,9750.0
2015-09-14 09:40:00,122.53,122.65,122.37,122.52,71271.0,119.137,119.2537,118.9815,119.1273,71271.0
2015-09-14 09:45:00,122.51,122.58,122.14,122.16,7011.0,119.1176,119.1857,118.7578,118.7773,7011.0
2015-09-14 09:50:00,122.15,122.22,122.03,122.16,3300.0,118.7676,118.8356,118.6509,118.7773,3300.0
2015-09-14 09:55:00,122.2,122.26,122.07,122.2,28886.0,118.8162,118.8745,118.6898,118.8162,28886.0
2015-09-14 10:00:00,122.18,122.3,122.11,122.19,7917.0,118.7967,118.9134,118.7287,118.8065,7917.0
2015-09-14 10:05:00,122.21,122.29,122.16,122.26,5781.0,118.8259,118.9037,118.7773,118.8745,5781.0
2015-09-14 10:10:00,122.22,122.33,122.13,122.31,5690.0,118.8356,118.9426,118.7481,118.9231,5690.0
2015-09-14 10:15:00,122.34,122.47,122.33,122.33,7911.0,118.9523,119.0787,118.9426,118.9426,7911.0
2015-09-14 10:20:00,122.34,122.42,122.23,122.41,3200.0,118.9523,119.0301,118.8454,119.0204,3200.0
2015-09-14 10:25:00,122.41,122.41,122.2,122.23,4647.0,119.0204,119.0204,118.8162,118.8454,4647.0
2015-09-14 10:30:00,122.31,122.36,122.28,122.36,2300.0,118.9231,118.9718,118.894,118.9718,2300.0
2015-09-14 10:35:00,122.38,122.45,122.18,122.37,10104.0,118.9912,119.0593,118.7967,118.9815,10104.0
2015-09-14 10:40:00,122.37,122.37,122.2,122.37,5251.0,118.9815,118.9815,118.8162,118.9815,5251.0
2015-09-14 10:45:00,122.37,122.53,122.28,122.5,7967.0,118.9815,119.137,118.894,119.1079,7967.0
2015-09-14 10:50:00,122.5,122.5,122.2,122.24,4261.0,119.1079,119.1079,118.8162,118.8551,4261.0
2015-09-14 10:55:00,122.2,122.34,122.15,122.31,23001.0,118.8162,118.9523,118.7676,118.9231,23001.0
2015-09-14 11:00:00,122.3,122.43,122.26,122.33,2915.0,118.9134,119.0398,118.8745,118.9426,2915.0
2015-09-14 11:05:00,122.34,122.34,122.15,122.15,5720.0,118.9523,118.9523,118.7676,118.7676,5720.0
2015-09-14 11:10:00,122.19,122.22,122.11,122.11,7397.0,118.8065,118.8356,118.7287,118.7287,7397.0
2015-09-14 11:15:00,122.12,122.15,122.04,122.15,10287.0,118.7384,118.7676,118.6606,118.7676,10287.0
2015-09-14 11:20:00,122.17,122.17,121.94,121.99,11017.0,118.787,118.787,118.5634,118.612,11017.0
2015-09-14 11:25:00,122.01,122.11,121.95,122.01,16550.0,118.6314,118.7287,118.5731,118.6314,16550.0
2015-09-14 11:30:00,121.98,122.09,121.93,121.98,42247.0,118.6023,118.7092,118.5537,118.6023,42247.0
2015-09-14 11:35:00,121.99,122.04,121.8,121.86,29874.0,118.612,118.6606,118.4273,118.4856,29874.0
2015-09-14 11:40:00,121.86,122.04,121.79,121.8,52693.0,118.4856,118.6606,118.4175,118.4273,52693.0
2015-09-14 11:45:00,121.77,121.85,121.65,121.77,32356.0,118.3981,118.4759,118.2814,118.3981,32356.0
2015-09-14 11:50:00,121.77,121.97,121.72,121.95,11379.0,118.3981,118.5926,118.3495,118.5731,11379.0
2015-09-14 11:55:00,121.92,121.92,121.78,121.79,5900.0,118.5439,118.5439,118.4078,118.4175,5900.0
2015-09-14 12:00:00,121.79,121.88,121.75,121.86,7216.0,118.4175,118.505,118.3786,118.4856,7216.0
2015-09-14 12:05:00,121.86,121.96,121.77,121.87,14638.0,118.4856,118.5828,118.3981,118.4953,14638.0
2015-09-14 12:10:00,121.87,121.91,121.68,121.73,28744.0,118.4953,118.5342,118.3106,118.3592,28744.0
2015-09-14 12:15:00,121.74,121.9,121.7,121.9,3560.0,118.3689,118.5245,118.33,118.5245,3560.0
2015-09-14 12:20:00,121.84,121.92,121.75,121.92,6470.0,118.4662,118.5439,118.3786,118.5439,6470.0
2015-09-14 12:25:00,121.92,121.94,121.84,121.89,12648.0,118.5439,118.5634,118.4662,118.5148,12648.0
2015-09-14 12:30:00,121.87,122.01,121.82,121.97,5206.0,118.4953,118.6314,118.4467,118.5926,5206.0
2015-09-14 12:35:00,121.96,121.98,121.8,121.83,7105.0,118.5828,118.6023,118.4273,118.4564,7105.0
2015-09-14 12:40:00,121.83,121.83,121.71,121.73,3837.0,118.4564,118.4564,118.3398,118.3592,3837.0
2015-09-14 12:45:00,121.72,121.77,121.69,121.71,6169.0,118.3495,118.3981,118.3203,118.3398,6169.0
2015-09-14 12:50:00,121.71,121.78,121.68,121.74,4500.0,118.3398,118.4078,118.3106,118.3689,4500.0
2015-09-14 12:55:00,121.71,121.79,121.7,121.74,6051.0,118.3398,118.4175,118.33,118.3689,6051.0
2015-09-14 13:00:00,121.71,121.74,121.63,121.65,5130.0,118.3398,118.3689,118.262,118.2814,5130.0
2015-09-14 13:05:00,121.66,121.68,121.58,121.64,9600.0,118.2911,118.3106,118.2133,118.2717,9600.0
2015-09-14 13:10:00,121.65,121.73,121.65,121.67,4375.0,118.2814,118.3592,118.2814,118.3009,4375.0
2015-09-14 13:15:00,121.68,121.81,121.66,121.78,4860.0,118.3106,118.437,118.2911,118.4078,4860.0
2015-09-14 13:20:00,121.75,121.78,121.71,121.78,3111.0,118.3786,118.4078,118.3398,118.4078,3111.0
2015-09-14 13:25:00,121.75,121.75,121.67,121.69,7010.0,118.3786,118.3786,118.3009,118.3203,7010.0
2015-09-14 13:30:00,121.71,121.79,121.71,121.74,3300.0,118.3398,118.4175,118.3398,118.3689,3300.0
2015-09-14 13:35:00,121.73,121.86,121.68,121.85,8229.0,118.3592,118.4856,118.3106,118.4759,8229.0
2015-09-14 13:40:00,121.89,122.08,121.87,122.03,8550.0,118.5148,118.6995,118.4953,118.6509,8550.0
2015-09-14 13:45:00,122.04,122.06,122.0,122.03,7587.0,118.6606,118.6801,118.6217,118.6509,7587.0
2015-09-14 13:50:00,122.04,122.04,121.92,122.0,10965.0,118.6606,118.6606,118.5439,118.6217,10965.0
2015-09-14 13:55:00,122.0,122.18,121.97,122.1,7981.0,118.6217,118.7967,118.5926,118.719,7981.0
2015-09-14 14:00:00,122.12,122.13,122.01,122.01,2740.0,118.7384,118.7481,118.6314,118.6314,2740.0
2015-09-14 14:05:00,122.04,122.05,121.88,121.91,4725.0,118.6606,118.6703,118.505,118.5342,4725.0
2015-09-14 14:10:00,121.93,122.01,121.92,121.99,6550.0,118.5537,118.6314,118.5439,118.612,6550.0
2015-09-14 14:15:00,122.0,122.08,121.98,122.07,4975.0,118.6217,118.6995,118.6023,118.6898,4975.0
2015-09-14 14:20:00,122.09,122.13,121.97,121.99,5911.0,118.7092,118.7481,118.5926,118.612,5911.0
2015-09-14 14:25:00,121.99,122.05,121.92,121.94,5155.0,118.612,118.6703,118.5439,118.5634,5155.0
2015-09-14 14:30:00,121.93,122.0,121.9,121.97,11879.0,118.5537,118.6217,118.5245,118.5926,11879.0
2015-09-14 14:35:00,121.95,122.02,121.94,121.98,14615.0,118.5731,118.6412,118.5634,118.6023,14615.0
2015-09-14 14:40:00,121.99,122.04,121.99,122.0,4400.0,118.612,118.6606,118.612,118.6217,4400.0
2015-09-14 14:45:00,121.99,122.08,121.99,122.04,21071.0,118.612,118.6995,118.612,118.6606,21071.0
2015-09-14 14:50:00,122.03,122.12,121.98,122.11,9706.0,118.6509,118.7384,118.6023,118.7287,9706.0
2015-09-14 14:55:00,122.11,122.24,122.11,122.17,9958.0,118.7287,118.8551,118.7287,118.787,9958.0
2015-09-14 15:00:00,122.12,122.12,122.04,122.04,8125.0,118.7384,118.7384,118.6606,118.6606,8125.0
2015-09-14 15:05:00,122.0,122.04,121.97,121.97,8889.0,118.6217,118.6606,118.5926,118.5926,8889.0
2015-09-14 15:10:00,122.0,122.21,121.98,122.17,14496.0,118.6217,118.8259,118.6023,118.787,14496.0
2015-09-14 15:15:00,122.19,122.24,122.09,122.13,9280.0,118.8065,118.8551,118.7092,118.7481,9280.0
2015-09-14 15:20:00,122.1,122.19,122.03,122.11,13476.0,118.719,118.8065,118.6509,118.7287,13476.0
2015-09-14 15:25:00,122.13,122.14,122.05,122.1,11631.0,118.7481,118.7578,118.6703,118.719,11631.0
2015-09-14 15:30:00,122.08,122.15,122.0,122.06,21710.0,118.6995,118.7676,118.6217,118.6801,21710.0
2015-09-14 15:35:00,122.04,122.06,121.93,122.02,27570.0,118.6606,118.6801,118.5537,118.6412,27570.0
2015-09-14 15:40:00,122.03,122.11,121.99,122.1,25606.0,118.6509,118.7287,118.612,118.719,25606.0
2015-09-14 15:45:00,122.09,122.15,122.03,122.08,22824.0,118.7092,118.7676,118.6509,118.6995,22824.0
2015-09-14 15:50:00,122.09,122.18,122.02,122.02,16640.0,118.7092,118.7967,118.6412,118.6412,16640.0
2015-09-14 15:55:00,122.02,122.22,122.0,122.14,50085.0,118.6412,118.8356,118.6217,118.7578,50085.0
2015-09-15 09:30:00,122.87,122.9,122.48,122.48,16097.0,119.4676,119.4968,119.0884,119.0884,16097.0
2015-09-15 09:35:00,122.48,122.61,122.38,122.48,7584.0,119.0884,119.2148,118.9912,119.0884,7584.0
2015-09-15 09:40:00,122.39,122.43,122.3,122.43,4252.0,119.0009,119.0398,118.9134,119.0398,4252.0
2015-09-15 09:45:00,122.43,122.47,122.15,122.19,74858.0,119.0398,119.0787,118.7676,118.8065,74858.0
2015-09-15 09:50:00,122.25,122.64,122.22,122.42,32741.0,118.8648,119.244,118.8356,119.0301,32741.0
2015-09-15 09:55:00,122.51,122.51,122.34,122.4,3903.0,119.1176,119.1176,118.9523,119.0106,3903.0
2015-09-15 10:00:00,122.47,122.6,122.35,122.6,6117.0,119.0787,119.2051,118.962,119.2051,6117.0
2015-09-15 10:05:00,122.59,122.93,122.58,122.85,20957.0,119.1954,119.526,119.1857,119.4482,20957.0
2015-09-15 10:10:00,122.82,123.0,122.82,122.98,17469.0,119.419,119.594,119.419,119.5746,17469.0
2015-09-15 10:15:00,122.99,123.0,122.83,122.91,17182.0,119.5843,119.594,119.4287,119.5065,17182.0
2015-09-15 10:20:00,122.91,123.26,122.91,123.1,57789.0,119.5065,119.8468,119.5065,119.6913,57789.0
2015-09-15 10:25:00,123.13,123.19,123.03,123.14,11049.0,119.7204,119.7788,119.6232,119.7302,11049.0
2015-09-15 10:30:00,123.14,123.46,123.14,123.46,5494.0,119.7302,120.0413,119.7302,120.0413,5494.0
2015-09-15 10:35:00,123.48,123.59,123.39,123.45,6710.0,120.0607,120.1677,119.9732,120.0316,6710.0
2015-09-15 10:40:00,123.43,123.67,123.4,123.62,20211.0,120.0121,120.2455,119.983,120.1969,20211.0
2015-09-15 10:45:00,123.62,123.8,123.49,123.52,19812.0,120.1969,120.3719,120.0705,120.0996,19812.0
2015-09-15 10:50:00,123.55,123.6,123.4,123.51,10218.0,120.1288,120.1774,119.983,120.0899,10218.0
2015-09-15 10:55:00,123.52,123.84,123.48,123.73,47198.0,120.0996,120.4108,120.0607,120.3038,47198.0
2015-09-15 11:00:00,123.74,123.92,123.73,123.92,25334.0,120.3135,120.4886,120.3038,120.4886,25334.0
2015-09-15 11:05:00,123.9,124.04,123.87,123.96,28561.0,120.4691,120.6052,120.4399,120.5274,28561.0
2015-09-15 11:10:00,123.92,124.06,123.87,123.91,14411.0,120.4886,120.6247,120.4399,120.4788,14411.0
2015-09-15 11:15:00,123.93,124.02,123.88,123.92,18223.0,120.4983,120.5858,120.4497,120.4886,18223.0
2015-09-15 11:20:00,123.91,123.95,123.8,123.95,17045.0,120.4788,120.5177,120.3719,120.5177,17045.0
2015-09-15 11:25:00,123.94,124.16,123.94,124.11,14420.0,120.508,120.7219,120.508,120.6733,14420.0
2015-09-15 11:30:00,124.12,124.21,123.98,124.0,12600.0,120.683,120.7705,120.5469,120.5663,12600.0
2015-09-15 11:35:00,123.97,124.07,123.91,123.91,14505.0,120.5372,120.6344,120.4788,120.4788,14505.0
2015-09-15 11:40:00,123.91,124.09,123.9,124.08,18287.0,120.4788,120.6538,120.4691,120.6441,18287.0
2015-09-15 11:45:00,124.1,124.12,124.02,124.07,7505.0,120.6636,120.683,120.5858,120.6344,7505.0
2015-09-15 11:50:00,124.08,124.1,123.96,124.02,9600.0,120.6441,120.6636,120.5274,120.5858,9600.0
2015-09-15 11:55:00,124.0,124.05,123.96,123.97,6529.0,120.5663,120.615,120.5274,120.5372,6529.0
2015-09-15 12:00:00,123.93,124.12,123.93,124.11,16301.0,120.4983,120.683,120.4983,120.6733,16301.0
2015-09-15 12:05:00,124.1,124.35,124.1,124.32,47098.0,120.6636,120.9066,120.6636,120.8775,47098.0
2015-09-15 12:10:00,124.32,124.38,124.27,124.36,18213.0,120.8775,120.9358,120.8289,120.9164,18213.0
2015-09-15 12:15:00,124.34,124.46,124.3,124.34,16076.0,120.8969,121.0136,120.858,120.8969,16076.0
2015-09-15 12:20:00,124.34,124.35,124.13,124.2,13972.0,120.8969,120.9066,120.6927,120.7608,13972.0
2015-09-15 12:25:00,124.24,124.53,124.22,124.52,18516.0,120.7997,121.0817,120.7802,121.0719,18516.0
2015-09-15 12:30:00,124.52,124.7,124.51,124.68,22118.0,121.0719,121.247,121.0622,121.2275,22118.0
2015-09-15 12:35:00,124.68,124.7,124.46,124.62,21740.0,121.2275,121.247,121.0136,121.1692,21740.0
2015-09-15 12:40:00,124.65,124.72,124.58,124.63,39030.0,121.1983,121.2664,121.1303,121.1789,39030.0
2015-09-15 12:45:00,124.62,124.81,124.61,124.81,22862.0,121.1692,121.3539,121.1594,121.3539,22862.0
2015-09-15 12:50:00,124.82,125.0,124.79,124.98,40267.0,121.3636,121.5386,121.3345,121.5192,40267.0
2015-09-15 12:55:00,124.99,124.99,124.86,124.89,28250.0,121.5289,121.5289,121.4025,121.4317,28250.0
2015-09-15 13:00:00,124.9,125.02,124.79,125.01,48048.0,121.4414,121.5581,121.3345,121.5484,48048.0
2015-09-15 13:05:00,125.02,125.05,124.86,124.86,17367.0,121.5581,121.5873,121.4025,121.4025,17367.0
2015-09-15 13:10:00,124.85,124.99,124.79,124.97,22700.0,121.3928,121.5289,121.3345,121.5095,22700.0
2015-09-15 13:15:00,124.94,125.09,124.9,125.08,14780.0,121.4803,121.6262,121.4414,121.6164,14780.0
2015-09-15 13:20:00,125.08,125.1,124.97,125.0,15572.0,121.6164,121.6359,121.5095,121.5386,15572.0
2015-09-15 13:25:00,125.03,125.22,125.02,125.18,17299.0,121.5678,121.7526,121.5581,121.7137,17299.0
2015-09-15 13:30:00,125.2,125.48,125.2,125.41,19801.0,121.7331,122.0054,121.7331,121.9373,19801.0
2015-09-15 13:35:00,125.36,125.36,125.23,125.3,5860.0,121.8887,121.8887,121.7623,121.8303,5860.0
2015-09-15 13:40:00,125.31,125.4,125.31,125.34,10016.0,121.8401,121.9276,121.8401,121.8692,10016.0
2015-09-15 13:45:00,125.35,125.35,125.18,125.18,11728.0,121.879,121.879,121.7137,121.7137,11728.0
2015-09-15 13:50:00,125.16,125.18,125.02,125.06,10974.0,121.6942,121.7137,121.5581,121.597,10974.0
2015-09-15 13:55:00,125.04,125.04,124.91,124.98,14685.0,121.5775,121.5775,121.4511,121.5192,14685.0
2015-09-15 14:00:00,124.98,125.06,124.92,125.04,21873.0,121.5192,121.597,121.4609,121.5775,21873.0
2015-09-15 14:05:00,125.02,125.09,124.9,125.09,25770.0,121.5581,121.6262,121.4414,121.6262,25770.0
2015-09-15 14:10:00,125.08,125.21,125.02,125.04,10851.0,121.6164,121.7428,121.5581,121.5775,10851.0
2015-09-15 14:15:00,125.05,125.1,125.0,125.06,9796.0,121.5873,121.6359,121.5386,121.597,9796.0
2015-09-15 14:20:00,125.03,125.03,124.89,125.02,32040.0,121.5678,121.5678,121.4317,121.5581,32040.0
2015-09-15 14:25:00,125.0,125.0,124.94,124.96,9273.0,121.5386,121.5386,121.4803,121.4998,9273.0
2015-09-15 14:30:00,124.97,125.02,124.92,124.95,32509.0,121.5095,121.5581,121.4609,121.49,32509.0
2015-09-15 14:35:00,124.94,124.97,124.9,124.91,28139.0,121.4803,121.5095,121.4414,121.4511,28139.0
2015-09-15 14:40:00,124.9,125.02,124.9,124.98,16499.0,121.4414,121.5581,121.4414,121.5192,16499.0
2015-09-15 14:45:00,124.97,125.1,124.92,125.05,15194.0,121.5095,121.6359,121.4609,121.5873,15194.0
2015-09-15 14:50:00,125.07,125.08,124.95,125.05,12045.0,121.6067,121.6164,121.49,121.5873,12045.0
2015-09-15 14:55:00,125.09,125.11,125.02,125.11,12849.0,121.6262,121.6456,121.5581,121.6456,12849.0
2015-09-15 15:00:00,125.1,125.21,125.07,125.16,16121.0,121.6359,121.7428,121.6067,121.6942,16121.0
2015-09-15 15:05:00,125.16,125.28,125.13,125.25,21511.0,121.6942,121.8109,121.665,121.7817,21511.0
2015-09-15 15:10:00,125.28,125.43,125.22,125.35,27198.0,121.8109,121.9567,121.7526,121.879,27198.0
2015-09-15 15:15:00,125.33,125.38,125.19,125.34,22262.0,121.8595,121.9081,121.7234,121.8692,22262.0
2015-09-15 15:20:00,125.34,125.34,125.13,125.13,21889.0,121.8692,121.8692,121.665,121.665,21889.0
2015-09-15 15:25:00,125.11,125.12,125.01,125.1,24090.0,121.6456,121.6553,121.5484,121.6359,24090.0
2015-09-15 15:30:00,125.11,125.2,125.05,125.15,24154.0,121.6456,121.7331,121.5873,121.6845,24154.0
2015-09-15 15:35:00,125.12,125.21,124.98,125.01,38661.0,121.6553,121.7428,121.5192,121.5484,38661.0
2015-09-15 15:40:00,124.99,125.23,124.97,125.17,61134.0,121.5289,121.7623,121.5095,121.7039,61134.0
2015-09-15 15:45:00,125.19,125.19,125.03,125.12,82078.0,121.7234,121.7234,121.5678,121.6553,82078.0
2015-09-15 15:50:00,125.12,125.16,125.05,125.07,77367.0,121.6553,121.6942,121.5873,121.6067,77367.0
2015-09-15 15:55:00,125.08,125.22,125.02,125.1,89245.0,121.6164,121.7526,121.5581,121.6359,89245.0
2015-09-16 09:30:00,124.99,125.32,124.4,125.09,28660.0,121.5289,121.8498,120.9553,121.6262,28660.0
2015-09-16 09:35:00,124.96,125.17,124.89,124.9,9252.0,121.4998,121.7039,121.4317,121.4414,9252.0
2015-09-16 09:40:00,124.98,124.98,124.58,124.58,9623.0,121.5192,121.5192,121.1303,121.1303,9623.0
2015-09-16 09:45:00,124.57,124.81,124.5,124.56,9230.0,121.1206,121.3539,121.0525,121.1108,9230.0
2015-09-16 09:50:00,124.58,124.72,124.45,124.67,34329.0,121.1303,121.2664,121.0039,121.2178,34329.0
2015-09-16 09:55:00,124.68,125.05,124.63,124.95,58879.0,121.2275,121.5873,121.1789,121.49,58879.0
2015-09-16 10:00:00,124.94,124.98,124.6,124.78,90312.0,121.4803,121.5192,121.1497,121.3247,90312.0
2015-09-16 10:05:00,124.83,125.12,124.79,125.0,50984.0,121.3734,121.6553,121.3345,121.5386,50984.0
2015-09-16 10:10:00,124.98,125.32,124.96,125.31,5437.0,121.5192,121.8498,121.4998,121.8401,5437.0
2015-09-16 10:15:00,125.32,125.51,125.3,125.37,15408.0,121.8498,122.0345,121.8303,121.8984,15408.0
2015-09-16 10:20:00,125.4,125.51,125.39,125.51,22882.0,121.9276,122.0345,121.9178,122.0345,22882.0
2015-09-16 10:25:00,125.47,125.74,125.44,125.68,31336.0,121.9956,122.2582,121.9665,122.1998,31336.0
2015-09-16 10:30:00,125.66,125.68,125.15,125.21,22909.0,122.1804,122.1998,121.6845,121.7428,22909.0
2015-09-16 10:35:00,125.19,125.3,125.0,125.16,20908.0,121.7234,121.8303,121.5386,121.6942,20908.0
2015-09-16 10:40:00,125.14,125.14,124.89,124.9,37614.0,121.6748,121.6748,121.4317,121.4414,37614.0
2015-09-16 10:45:00,124.92,125.08,124.87,124.99,21957.0,121.4609,121.6164,121.4122,121.5289,21957.0
2015-09-16 10:50:00,125.0,125.01,124.83,124.83,20241.0,121.5386,121.5484,121.3734,121.3734,20241.0
2015-09-16 10:55:00,124.83,125.04,124.83,124.98,6305.0,121.3734,121.5775,121.3734,121.5192,6305.0
2015-09-16 11:00:00,124.98,125.03,124.9,124.94,8073.0,121.5192,121.5678,121.4414,121.4803,8073.0
2015-09-16 11:05:00,124.99,125.14,124.92,125.14,8908.0,121.5289,121.6748,121.4609,121.6748,8908.0
2015-09-16 11:10:00,125.18,125.37,125.15,125.34,6646.0,121.7137,121.8984,121.6845,121.8692,6646.0
2015-09-16 11:15:00,125.35,125.38,125.18,125.27,5808.0,121.879,121.9081,121.7137,121.8012,5808.0
2015-09-16 11:20:00,125.33,125.67,125.25,125.64,22490.0,121.8595,122.1901,121.7817,122.1609,22490.0
2015-09-16 11:25:00,125.57,125.66,125.51,125.59,5663.0,122.0929,122.1804,122.0345,122.1123,5663.0
2015-09-16 11:30:00,125.57,125.57,125.3,125.32,11910.0,122.0929,122.0929,121.8303,121.8498,11910.0
2015-09-16 11:35:00,125.33,125.37,125.22,125.24,10510.0,121.8595,121.8984,121.7526,121.772,10510.0
2015-09-16 11:40:00,125.23,125.4,125.23,125.32,11784.0,121.7623,121.9276,121.7623,121.8498,11784.0
2015-09-16 11:45:00,125.33,125.4,125.3,125.4,13651.0,121.8595,121.9276,121.8303,121.9276,13651.0
2015-09-16 11:50:00,125.37,125.41,125.24,125.41,12238.0,121.8984,121.9373,121.772,121.9373,12238.0
2015-09-16 11:55:00,125.4,125.59,125.39,125.56,4275.0,121.9276,122.1123,121.9178,122.0831,4275.0
2015-09-16 12:00:00,125.58,125.78,125.58,125.66,8993.0,122.1026,122.297,122.1026,122.1804,8993.0
2015-09-16 12:05:00,125.68,125.68,125.53,125.64,8220.0,122.1998,122.1998,122.054,122.1609,8220.0
2015-09-16 12:10:00,125.64,125.66,125.47,125.5,4875.0,122.1609,122.1804,121.9956,122.0248,4875.0
2015-09-16 12:15:00,125.54,125.67,125.53,125.67,6246.0,122.0637,122.1901,122.054,122.1901,6246.0
2015-09-16 12:20:00,125.71,125.98,125.66,125.84,21432.0,122.229,122.4915,122.1804,122.3554,21432.0
2015-09-16 12:25:00,125.86,125.98,125.85,125.92,10341.0,122.3748,122.4915,122.3651,122.4332,10341.0
2015-09-16 12:30:00,125.91,126.27,125.85,126.18,22680.0,122.4234,122.7735,122.3651,122.686,22680.0
2015-09-16 12:35:00,126.22,126.42,126.21,126.37,17891.0,122.7249,122.9193,122.7151,122.8707,17891.0
2015-09-16 12:40:00,126.35,126.43,126.17,126.17,20538.0,122.8513,122.929,122.6762,122.6762,20538.0
2015-09-16 12:45:00,126.15,126.15,126.0,126.01,16213.0,122.6568,122.6568,122.511,122.5207,16213.0
2015-09-16 12:50:00,126.0,126.19,125.98,126.07,15569.0,122.511,122.6957,122.4915,122.579,15569.0
2015-09-16 12:55:00,126.1,126.5,126.09,126.5,36849.0,122.6082,122.9971,122.5985,122.9971,36849.0
2015-09-16 13:00:00,126.5,126.5,126.14,126.3,22619.0,122.9971,122.9971,122.6471,122.8026,22619.0
2015-09-16 13:05:00,126.28,126.46,126.17,126.24,51588.0,122.7832,122.9582,122.6762,122.7443,51588.0
2015-09-16 13:10:00,126.24,126.28,126.17,126.27,14206.0,122.7443,122.7832,122.6762,122.7735,14206.0
2015-09-16 13:15:00,126.24,126.53,126.24,126.51,31717.0,122.7443,123.0263,122.7443,123.0068,31717.0
2015-09-16 13:20:00,126.53,126.57,126.27,126.49,45351.0,123.0263,123.0652,122.7735,122.9874,45351.0
2015-09-16 13:25:00,126.5,126.62,126.32,126.33,56040.0,122.9971,123.1138,122.8221,122.8318,56040.0
2015-09-16 13:30:00,126.32,126.36,126.19,126.26,15254.0,122.8221,122.861,122.6957,122.7638,15254.0
2015-09-16 13:35:00,126.26,126.35,126.21,126.28,16955.0,122.7638,122.8513,122.7151,122.7832,16955.0
2015-09-16 13:40:00,126.28,126.49,126.22,126.22,27318.0,122.7832,122.9874,122.7249,122.7249,27318.0
2015-09-16 13:45:00,126.19,126.19,126.0,126.02,10226.0,122.6957,122.6957,122.511,122.5304,10226.0
2015-09-16 13:50:00,126.03,126.06,125.97,125.97,7040.0,122.5401,122.5693,122.4818,122.4818,7040.0
2015-09-16 13:55:00,125.99,126.04,125.97,126.02,7921.0,122.5012,122.5498,122.4818,122.5304,7921.0
2015-09-16 14:00:00,126.04,126.09,125.99,126.01,18467.0,122.5498,122.5985,122.5012,122.5207,18467.0
2015-09-16 14:05:00,125.99,126.02,125.94,125.99,12805.0,122.5012,122.5304,122.4526,122.5012,12805.0
2015-09-16 14:10:00,125.98,125.98,125.68,125.68,7802.0,122.4915,122.4915,122.1998,122.1998,7802.0
2015-09-16 14:15:00,125.68,125.7,125.49,125.55,10018.0,122.1998,122.2193,122.0151,122.0734,10018.0
2015-09-16 14:20:00,125.53,125.55,125.33,125.36,9272.0,122.054,122.0734,121.8595,121.8887,9272.0
2015-09-16 14:25:00,125.32,125.5,125.29,125.5,9796.0,121.8498,122.0248,121.8206,122.0248,9796.0
2015-09-16 14:30:00,125.48,125.53,125.38,125.51,6463.0,122.0054,122.054,121.9081,122.0345,6463.0
2015-09-16 14:35:00,125.53,125.54,125.44,125.54,17051.0,122.054,122.0637,121.9665,122.0637,17051.0
2015-09-16 14:40:00,125.54,125.7,125.51,125.68,17675.0,122.0637,122.2193,122.0345,122.1998,17675.0
2015-09-16 14:45:00,125.66,125.83,125.66,125.82,12157.0,122.1804,122.3457,122.1804,122.3359,12157.0
2015-09-16 14:50:00,125.8,125.88,125.76,125.87,9713.0,122.3165,122.3943,122.2776,122.3846,9713.0
2015-09-16 14:55:00,125.83,126.25,125.78,126.22,23270.0,122.3457,122.754,122.297,122.7249,23270.0
2015-09-16 15:00:00,126.19,126.49,126.19,126.4,52174.0,122.6957,122.9874,122.6957,122.8999,52174.0
2015-09-16 15:05:00,126.39,126.46,126.38,126.42,29952.0,122.8902,122.9582,122.8804,122.9193,29952.0
2015-09-16 15:10:00,126.41,126.55,126.26,126.36,41214.0,122.9096,123.0457,122.7638,122.861,41214.0
2015-09-16 15:15:00,126.39,126.64,126.26,126.31,59722.0,122.8902,123.1332,122.7638,122.8124,59722.0
2015-09-16 15:20:00,126.29,126.42,126.23,126.32,15465.0,122.7929,122.9193,122.7346,122.8221,15465.0
2015-09-16 15:25:00,126.29,126.29,126.11,126.16,17307.0,122.7929,122.7929,122.6179,122.6665,17307.0
2015-09-16 15:30:00,126.18,126.37,126.17,126.37,14923.0,122.686,122.8707,122.6762,122.8707,14923.0
2015-09-16 15:35:00,126.33,126.33,126.25,126.27,25065.0,122.8318,122.8318,122.754,122.7735,25065.0
2015-09-16 15:40:00,126.29,126.39,126.25,126.32,36622.0,122.7929,122.8902,122.754,122.8221,36622.0
2015-09-16 15:45:00,126.3,126.31,126.16,126.17,43112.0,122.8026,122.8124,122.6665,122.6762,43112.0
2015-09-16 15:50:00,126.17,126.27,126.07,126.21,49453.0,122.6762,122.7735,122.579,122.7151,49453.0
2015-09-16 15:55:00,126.19,126.41,126.14,126.28,121424.0,122.6957,122.9096,122.6471,122.7832,121424.0
2015-09-17 09:30:00,126.42,127.18,126.01,127.01,50605.0,122.9193,123.6583,122.5207,123.493,50605.0
2015-09-17 09:35:00,126.89,127.4,126.84,127.25,69552.0,123.3763,123.8722,123.3277,123.7263,69552.0
2015-09-17 09:40:00,127.33,127.61,127.03,127.4,123998.0,123.8041,124.0764,123.5124,123.8722,123998.0
2015-09-17 09:45:00,127.47,127.47,127.08,127.23,26608.0,123.9403,123.9403,123.5611,123.7069,26608.0
2015-09-17 09:50:00,127.23,127.35,127.02,127.02,31064.0,123.7069,123.8236,123.5027,123.5027,31064.0
2015-09-17 09:55:00,127.02,127.6,126.91,127.54,38822.0,123.5027,124.0667,123.3958,124.0083,38822.0
2015-09-17 10:00:00,127.54,127.55,127.22,127.42,9847.0,124.0083,124.018,123.6972,123.8916,9847.0
2015-09-17 10:05:00,127.42,127.53,127.07,127.11,15037.0,123.8916,123.9986,123.5513,123.5902,15037.0
2015-09-17 10:10:00,127.08,127.29,127.07,127.24,15760.0,123.5611,123.7652,123.5513,123.7166,15760.0
2015-09-17 10:15:00,127.28,127.56,127.25,127.56,19233.0,123.7555,124.0278,123.7263,124.0278,19233.0
2015-09-17 10:20:00,127.57,127.64,127.36,127.57,57562.0,124.0375,124.1055,123.8333,124.0375,57562.0
2015-09-17 10:25:00,127.54,127.56,127.24,127.27,10643.0,124.0083,124.0278,123.7166,123.7458,10643.0
2015-09-17 10:30:00,127.25,127.34,127.11,127.26,32136.0,123.7263,123.8139,123.5902,123.7361,32136.0
2015-09-17 10:35:00,127.23,127.28,127.08,127.13,9986.0,123.7069,123.7555,123.5611,123.6097,9986.0
2015-09-17 10:40:00,127.1,127.41,127.08,127.35,22628.0,123.5805,123.8819,123.5611,123.8236,22628.0
2015-09-17 10:45:00,127.35,127.43,127.16,127.21,25424.0,123.8236,123.9014,123.6388,123.6875,25424.0
2015-09-17 10:50:00,127.19,127.48,127.17,127.34,52780.0,123.668,123.95,123.6486,123.8139,52780.0
2015-09-17 10:55:00,127.36,127.37,127.18,127.22,13813.0,123.8333,123.843,123.6583,123.6972,13813.0
2015-09-17 11:00:00,127.25,127.26,126.98,127.04,10436.0,123.7263,123.7361,123.4638,123.5222,10436.0
2015-09-17 11:05:00,127.02,127.22,127.0,127.14,17624.0,123.5027,123.6972,123.4833,123.6194,17624.0
2015-09-17 11:10:00,127.1,127.49,127.08,127.49,33269.0,123.5805,123.9597,123.5611,123.9597,33269.0
2015-09-17 11:15:00,127.48,127.62,127.41,127.41,28146.0,123.95,124.0861,123.8819,123.8819,28146.0
2015-09-17 11:20:00,127.38,127.38,127.23,127.25,7026.0,123.8527,123.8527,123.7069,123.7263,7026.0
2015-09-17 11:25:00,127.25,127.33,127.14,127.33,41898.0,123.7263,123.8041,123.6194,123.8041,41898.0
2015-09-17 11:30:00,127.37,127.4,127.22,127.29,9341.0,123.843,123.8722,123.6972,123.7652,9341.0
2015-09-17 11:35:00,127.29,127.37,127.26,127.29,6707.0,123.7652,123.843,123.7361,123.7652,6707.0
2015-09-17 11:40:00,127.29,127.31,127.19,127.24,9676.0,123.7652,123.7847,123.668,123.7166,9676.0
2015-09-17 11:45:00,127.26,127.47,127.22,127.44,6210.0,123.7361,123.9403,123.6972,123.9111,6210.0
2015-09-17 11:50:00,127.42,127.48,127.3,127.48,15904.0,123.8916,123.95,123.775,123.95,15904.0
2015-09-17 11:55:00,127.47,127.54,127.38,127.4,12450.0,123.9403,124.0083,123.8527,123.8722,12450.0
2015-09-17 12:00:00,127.42,127.43,127.22,127.25,9957.0,123.8916,123.9014,123.6972,123.7263,9957.0
2015-09-17 12:05:00,127.25,127.35,127.23,127.3,19093.0,123.7263,123.8236,123.7069,123.775,19093.0
2015-09-17 12:10:00,127.3,127.45,127.29,127.41,9324.0,123.775,123.9208,123.7652,123.8819,9324.0
2015-09-17 12:15:00,127.41,127.6,127.41,127.52,17316.0,123.8819,124.0667,123.8819,123.9889,17316.0
2015-09-17 12:20:00,127.53,127.62,127.5,127.55,8069.0,123.9986,124.0861,123.9694,124.018,8069.0
2015-09-17 12:25:00,127.59,127.77,127.59,127.72,30442.0,124.0569,124.2319,124.0569,124.1833,30442.0
2015-09-17 12:30:00,127.7,127.9,127.7,127.84,28183.0,124.1639,124.3583,124.1639,124.3,28183.0
2015-09-17 12:35:00,127.83,127.94,127.69,127.87,30186.0,124.2903,124.3972,124.1542,124.3292,30186.0
2015-09-17 12:40:00,127.87,128.04,127.85,128.0,33795.0,124.3292,124.4945,124.3097,124.4556,33795.0
2015-09-17 12:45:00,128.0,128.25,127.98,128.25,19941.0,124.4556,124.6987,124.4361,124.6987,19941.0
2015-09-17 12:50:00,128.22,128.33,128.08,128.14,83506.0,124.6695,124.7764,124.5334,124.5917,83506.0
2015-09-17 12:55:00,128.14,128.54,128.14,128.5,24931.0,124.5917,124.9806,124.5917,124.9417,24931.0
2015-09-17 13:00:00,128.48,128.54,128.43,128.53,26784.0,124.9223,124.9806,124.8737,124.9709,26784.0
2015-09-17 13:05:00,128.53,128.55,128.31,128.34,22816.0,124.9709,124.9903,124.757,124.7862,22816.0
2015-09-17 13:10:00,128.35,128.36,128.22,128.3,16906.0,124.7959,124.8056,124.6695,124.7473,16906.0
2015-09-17 13:15:00,128.31,128.62,128.28,128.49,100535.0,124.757,125.0584,124.7278,124.932,100535.0
2015-09-17 13:20:00,128.51,128.6,128.45,128.49,16721.0,124.9515,125.039,124.8931,124.932,16721.0
2015-09-17 13:25:00,128.5,128.79,128.48,128.65,20275.0,124.9417,125.2237,124.9223,125.0876,20275.0
2015-09-17 13:30:00,128.66,128.8,128.65,128.78,23500.0,125.0973,125.2334,125.0876,125.214,23500.0
2015-09-17 13:35:00,128.78,128.81,128.54,128.54,40191.0,125.214,125.2431,124.9806,124.9806,40191.0
2015-09-17 13:40:00,128.54,128.76,128.53,128.74,26684.0,124.9806,125.1945,124.9709,125.1751,26684.0
2015-09-17 13:45:00,128.75,128.87,128.72,128.86,30314.0,125.1848,125.3015,125.1556,125.2918,30314.0
2015-09-17 13:50:00,128.83,128.88,128.7,128.88,26407.0,125.2626,125.3112,125.1362,125.3112,26407.0
2015-09-17 13:55:00,128.9,129.17,128.85,129.16,30837.0,125.3307,125.5932,125.282,125.5835,30837.0
2015-09-17 14:00:00,129.16,129.55,128.49,128.75,74217.0,125.5835,125.9627,124.932,125.1848,74217.0
2015-09-17 14:05:00,128.66,128.71,128.31,128.69,31494.0,125.0973,125.1459,124.757,125.1265,31494.0
2015-09-17 14:10:00,128.66,129.23,128.65,129.08,53317.0,125.0973,125.6515,125.0876,125.5057,53317.0
2015-09-17 14:15:00,129.06,129.4,128.98,129.18,24446.0,125.4862,125.8168,125.4084,125.6029,24446.0
2015-09-17 14:20:00,129.15,129.3,128.96,129.18,19485.0,125.5737,125.7196,125.389,125.6029,19485.0
2015-09-17 14:25:00,129.15,129.3,129.09,129.14,64434.0,125.5737,125.7196,125.5154,125.564,64434.0
2015-09-17 14:30:00,129.13,129.57,129.05,129.54,39331.0,125.5543,125.9821,125.4765,125.9529,39331.0
2015-09-17 14:35:00,129.52,129.67,129.25,129.46,32308.0,125.9335,126.0793,125.671,125.8751,32308.0
2015-09-17 14:40:00,129.4,129.95,129.39,129.87,29695.0,125.8168,126.3516,125.8071,126.2738,29695.0
2015-09-17 14:45:00,129.85,130.71,129.79,130.45,67067.0,126.2543,127.0905,126.196,126.8377,67067.0
2015-09-17 14:50:00,130.51,130.76,130.5,130.68,58034.0,126.8961,127.1391,126.8863,127.0614,58034.0
2015-09-17 14:55:00,130.68,130.72,130.14,130.23,47058.0,127.0614,127.1003,126.5363,126.6238,47058.0
2015-09-17 15:00:00,130.25,130.3,129.85,129.9,20143.0,126.6433,126.6919,126.2543,126.303,20143.0
2015-09-17 15:05:00,129.88,129.89,129.34,129.34,28495.0,126.2835,126.2932,125.7585,125.7585,28495.0
2015-09-17 15:10:00,129.34,129.49,128.87,128.93,42251.0,125.7585,125.9043,125.3015,125.3598,42251.0
2015-09-17 15:15:00,128.95,129.12,128.78,129.12,33615.0,125.3793,125.5446,125.214,125.5446,33615.0
2015-09-17 15:20:00,129.08,129.12,128.04,128.67,39437.0,125.5057,125.5446,124.4945,125.107,39437.0
2015-09-17 15:25:00,128.62,128.98,128.5,128.91,26313.0,125.0584,125.4084,124.9417,125.3404,26313.0
2015-09-17 15:30:00,128.83,129.15,128.62,129.13,37050.0,125.2626,125.5737,125.0584,125.5543,37050.0
2015-09-17 15:35:00,129.06,129.09,128.53,128.76,36896.0,125.4862,125.5154,124.9709,125.1945,36896.0
2015-09-17 15:40:00,128.76,128.93,128.56,128.65,31846.0,125.1945,125.3598,125.0001,125.0876,31846.0
2015-09-17 15:45:00,128.58,128.78,128.47,128.58,57571.0,125.0195,125.214,124.9126,125.0195,57571.0
2015-09-17 15:50:00,128.52,128.59,128.06,128.09,58847.0,124.9612,125.0292,124.5139,124.5431,58847.0
2015-09-17 15:55:00,128.05,128.27,127.91,128.23,112315.0,124.5042,124.7181,124.3681,124.6792,112315.0
2015-09-18 09:30:00,127.36,127.36,127.04,127.16,3460.0,123.8333,123.8333,123.5222,123.6388,3460.0
2015-09-18 09:35:00,127.34,127.34,126.9,127.06,387852.0,123.8139,123.8139,123.386,123.5416,387852.0
2015-09-18 09:40:00,127.05,127.5,127.04,127.29,33572.0,123.5319,123.9694,123.5222,123.7652,33572.0
2015-09-18 09:45:00,127.29,127.39,126.94,126.98,30950.0,123.7652,123.8625,123.4249,123.4638,30950.0
2015-09-18 09:50:00,126.95,126.98,126.84,126.97,11304.0,123.4347,123.4638,123.3277,123.4541,11304.0
2015-09-18 09:55:00,126.97,127.02,126.69,126.69,17450.0,123.4541,123.5027,123.1818,123.1818,17450.0
2015-09-18 10:00:00,126.73,126.84,126.61,126.81,19591.0,123.2207,123.3277,123.1041,123.2985,19591.0
2015-09-18 10:05:00,126.82,127.23,126.73,127.0,18836.0,123.3083,123.7069,123.2207,123.4833,18836.0
2015-09-18 10:10:00,127.13,127.24,127.05,127.05,25702.0,123.6097,123.7166,123.5319,123.5319,25702.0
2015-09-18 10:15:00,127.05,127.06,126.78,126.84,17579.0,123.5319,123.5416,123.2694,123.3277,17579.0
2015-09-18 10:20:00,126.78,126.97,126.7,126.96,30506.0,123.2694,123.4541,123.1916,123.4444,30506.0
2015-09-18 10:25:00,126.98,127.28,126.95,127.19,19588.0,123.4638,123.7555,123.4347,123.668,19588.0
2015-09-18 10:30:00,127.19,127.21,126.95,127.01,15956.0,123.668,123.6875,123.4347,123.493,15956.0
2015-09-18 10:35:00,126.99,126.99,126.64,126.64,17284.0,123.4735,123.4735,123.1332,123.1332,17284.0
2015-09-18 10:40:00,126.66,126.67,126.45,126.53,17017.0,123.1527,123.1624,122.9485,123.0263,17017.0
2015-09-18 10:45:00,126.52,126.62,126.47,126.53,16803.0,123.0166,123.1138,122.9679,123.0263,16803.0
2015-09-18 10:50:00,126.53,126.56,126.46,126.47,31641.0,123.0263,123.0554,122.9582,122.9679,31641.0
2015-09-18 10:55:00,126.49,126.56,126.32,126.51,23220.0,122.9874,123.0554,122.8221,123.0068,23220.0
2015-09-18 11:00:00,126.5,126.79,126.5,126.66,15370.0,122.9971,123.2791,122.9971,123.1527,15370.0
2015-09-18 11:05:00,126.68,126.72,126.54,126.6,17334.0,123.1721,123.211,123.036,123.0943,17334.0
2015-09-18 11:10:00,126.6,126.62,126.43,126.54,9270.0,123.0943,123.1138,122.929,123.036,9270.0
2015-09-18 11:15:00,126.58,126.58,126.26,126.39,8317.0,123.0749,123.0749,122.7638,122.8902,8317.0
2015-09-18 11:20:00,126.41,126.54,126.41,126.52,11894.0,122.9096,123.036,122.9096,123.0166,11894.0
2015-09-18 11:25:00,126.52,126.64,126.3,126.3,13687.0,123.0166,123.1332,122.8026,122.8026,13687.0
2015-09-18 11:30:00,126.31,126.51,126.23,126.42,10453.0,122.8124,123.0068,122.7346,122.9193,10453.0
2015-09-18 11:35:00,126.39,126.53,126.25,126.5,14293.0,122.8902,123.0263,122.754,122.9971,14293.0
2015-09-18 11:40:00,126.54,126.54,126.37,126.52,26938.0,123.036,123.036,122.8707,123.0166,26938.0
2015-09-18 11:45:00,126.49,126.9,126.47,126.87,28898.0,122.9874,123.386,122.9679,123.3569,28898.0
2015-09-18 11:50:00,126.88,126.89,126.63,126.66,9704.0,123.3666,123.3763,123.1235,123.1527,9704.0
2015-09-18 11:55:00,126.69,126.8,126.67,126.67,8244.0,123.1818,123.2888,123.1624,123.1624,8244.0
2015-09-18 12:00:00,126.71,126.74,126.44,126.56,16285.0,123.2013,123.2305,122.9388,123.0554,16285.0
2015-09-18 12:05:00,126.57,126.64,126.16,126.23,6472.0,123.0652,123.1332,122.6665,122.7346,6472.0
2015-09-18 12:10:00,126.22,126.24,125.87,126.02,14734.0,122.7249,122.7443,122.3846,122.5304,14734.0
2015-09-18 12:15:00,126.0,126.0,125.78,125.79,17366.0,122.511,122.511,122.297,122.3068,17366.0
2015-09-18 12:20:00,125.82,125.82,125.54,125.6,14987.0,122.3359,122.3359,122.0637,122.122,14987.0
2015-09-18 12:25:00,125.58,125.97,125.58,125.97,10584.0,122.1026,122.4818,122.1026,122.4818,10584.0
2015-09-18 12:30:00,125.98,126.09,125.85,126.09,12510.0,122.4915,122.5985,122.3651,122.5985,12510.0
2015-09-18 12:35:00,126.08,126.34,126.08,126.13,13490.0,122.5887,122.8415,122.5887,122.6374,13490.0
2015-09-18 12:40:00,126.14,126.14,125.76,125.76,7070.0,122.6471,122.6471,122.2776,122.2776,7070.0
2015-09-18 12:45:00,125.87,125.97,125.83,125.97,5954.0,122.3846,122.4818,122.3457,122.4818,5954.0
2015-09-18 12:50:00,125.97,126.09,125.92,126.05,8522.0,122.4818,122.5985,122.4332,122.5596,8522.0
2015-09-18 12:55:00,126.06,126.12,125.98,126.05,12436.0,122.5693,122.6276,122.4915,122.5596,12436.0
2015-09-18 13:00:00,126.03,126.34,125.92,126.31,8131.0,122.5401,122.8415,122.4332,122.8124,8131.0
2015-09-18 13:05:00,126.33,126.39,126.22,126.26,24761.0,122.8318,122.8902,122.7249,122.7638,24761.0
2015-09-18 13:10:00,126.3,126.34,126.12,126.18,12347.0,122.8026,122.8415,122.6276,122.686,12347.0
2015-09-18 13:15:00,126.18,126.29,126.07,126.22,4821.0,122.686,122.7929,122.579,122.7249,4821.0
2015-09-18 13:20:00,126.22,126.23,125.95,125.95,19999.0,122.7249,122.7346,122.4623,122.4623,19999.0
2015-09-18 13:25:00,125.96,126.21,125.93,126.21,9572.0,122.4721,122.7151,122.4429,122.7151,9572.0
2015-09-18 13:30:00,126.18,126.28,126.13,126.27,10901.0,122.686,122.7832,122.6374,122.7735,10901.0
2015-09-18 13:35:00,126.29,126.29,126.09,126.13,10510.0,122.7929,122.7929,122.5985,122.6374,10510.0
2015-09-18 13:40:00,126.13,126.36,126.12,126.34,6121.0,122.6374,122.861,122.6276,122.8415,6121.0
2015-09-18 13:45:00,126.37,126.4,126.16,126.24,18725.0,122.8707,122.8999,122.6665,122.7443,18725.0
2015-09-18 13:50:00,126.2,126.2,125.94,126.05,7860.0,122.7054,122.7054,122.4526,122.5596,7860.0
2015-09-18 13:55:00,126.04,126.04,125.81,125.97,15424.0,122.5498,122.5498,122.3262,122.4818,15424.0
2015-09-18 14:00:00,125.93,126.11,125.85,126.09,5405.0,122.4429,122.6179,122.3651,122.5985,5405.0
2015-09-18 14:05:00,126.09,126.35,126.05,126.24,24501.0,122.5985,122.8513,122.5596,122.7443,24501.0
2015-09-18 14:10:00,126.25,126.43,126.12,126.35,10520.0,122.754,122.929,122.6276,122.8513,10520.0
2015-09-18 14:15:00,126.36,126.49,126.32,126.4,11379.0,122.861,122.9874,122.8221,122.8999,11379.0
2015-09-18 14:20:00,126.4,126.67,126.39,126.62,11851.0,122.8999,123.1624,122.8902,123.1138,11851.0
2015-09-18 14:25:00,126.65,126.81,126.56,126.65,12799.0,123.143,123.2985,123.0554,123.143,12799.0
2015-09-18 14:30:00,126.64,126.64,126.39,126.39,7125.0,123.1332,123.1332,122.8902,122.8902,7125.0
2015-09-18 14:35:00,126.43,126.43,126.19,126.38,8655.0,122.929,122.929,122.6957,122.8804,8655.0
2015-09-18 14:40:00,126.36,126.47,126.25,126.31,11138.0,122.861,122.9679,122.754,122.8124,11138.0
2015-09-18 14:45:00,126.33,126.34,126.11,126.13,7487.0,122.8318,122.8415,122.6179,122.6374,7487.0
2015-09-18 14:50:00,126.1,126.1,125.97,126.03,7275.0,122.6082,122.6082,122.4818,122.5401,7275.0
2015-09-18 14:55:00,126.05,126.32,126.02,126.25,24974.0,122.5596,122.8221,122.5304,122.754,24974.0
2015-09-18 15:00:00,126.27,126.42,126.06,126.06,10887.0,122.7735,122.9193,122.5693,122.5693,10887.0
2015-09-18 15:05:00,126.03,126.14,125.96,125.97,15110.0,122.5401,122.6471,122.4721,122.4818,15110.0
2015-09-18 15:10:00,125.98,126.22,125.98,126.15,9629.0,122.4915,122.7249,122.4915,122.6568,9629.0
2015-09-18 15:15:00,126.17,126.2,125.88,125.97,20323.0,122.6762,122.7054,122.3943,122.4818,20323.0
2015-09-18 15:20:00,125.98,126.02,125.81,125.9,37908.0,122.4915,122.5304,122.3262,122.4137,37908.0
2015-09-18 15:25:00,125.88,126.08,125.83,126.0,34940.0,122.3943,122.5887,122.3457,122.511,34940.0
2015-09-18 15:30:00,126.02,126.03,125.83,125.89,24964.0,122.5304,122.5401,122.3457,122.404,24964.0
2015-09-18 15:35:00,125.87,125.89,125.74,125.82,33508.0,122.3846,122.404,122.2582,122.3359,33508.0
2015-09-18 15:40:00,125.82,125.84,125.62,125.63,53572.0,122.3359,122.3554,122.1415,122.1512,53572.0
2015-09-18 15:45:00,125.61,125.77,125.52,125.6,146882.0,122.1318,122.2873,122.0442,122.122,146882.0
2015-09-18 15:50:00,125.58,125.83,125.46,125.75,75926.0,122.1026,122.3457,121.9859,122.2679,75926.0
2015-09-18 15:55:00,125.75,125.89,125.59,125.79,97114.0,122.2679,122.404,122.1123,122.3068,97114.0
2015-09-21 09:30:00,126.12,126.52,126.0,126.41,21299.0,122.6276,123.0166,122.511,122.9096,21299.0
2015-09-21 09:35:00,126.35,126.93,126.33,126.75,20180.0,122.8513,123.4152,122.8318,123.2402,20180.0
2015-09-21 09:40:00,126.67,126.86,126.49,126.74,22728.0,123.1624,123.3471,122.9874,123.2305,22728.0
2015-09-21 09:45:00,126.8,126.82,126.5,126.54,12826.0,123.2888,123.3083,122.9971,123.036,12826.0
2015-09-21 09:50:00,126.56,126.89,126.56,126.63,24941.0,123.0554,123.3763,123.0554,123.1235,24941.0
2015-09-21 09:55:00,126.69,126.77,126.37,126.51,10657.0,123.1818,123.2596,122.8707,123.0068,10657.0
2015-09-21 10:00:00,126.59,126.63,126.41,126.58,30262.0,123.0846,123.1235,122.9096,123.0749,30262.0
2015-09-21 10:05:00,126.58,126.64,126.48,126.53,18749.0,123.0749,123.1332,122.9777,123.0263,18749.0
2015-09-21 10:10:00,126.57,126.69,126.45,126.52,18602.0,123.0652,123.1818,122.9485,123.0166,18602.0
2015-09-21 10:15:00,126.48,126.54,126.22,126.46,17727.0,122.9777,123.036,122.7249,122.9582,17727.0
2015-09-21 10:20:00,126.48,126.57,126.35,126.57,7396.0,122.9777,123.0652,122.8513,123.0652,7396.0
2015-09-21 10:25:00,126.58,126.8,126.56,126.66,22707.0,123.0749,123.2888,123.0554,123.1527,22707.0
2015-09-21 10:30:00,126.62,126.95,126.62,126.9,10801.0,123.1138,123.4347,123.1138,123.386,10801.0
2015-09-21 10:35:00,126.92,127.23,126.92,127.14,10051.0,123.4055,123.7069,123.4055,123.6194,10051.0
2015-09-21 10:40:00,127.13,127.14,126.94,126.98,5870.0,123.6097,123.6194,123.4249,123.4638,5870.0
2015-09-21 10:45:00,127.02,127.06,126.91,127.0,5506.0,123.5027,123.5416,123.3958,123.4833,5506.0
2015-09-21 10:50:00,127.01,127.07,126.93,126.99,7223.0,123.493,123.5513,123.4152,123.4735,7223.0
2015-09-21 10:55:00,126.98,127.03,126.81,126.87,10862.0,123.4638,123.5124,123.2985,123.3569,10862.0
2015-09-21 11:00:00,126.88,126.91,126.77,126.78,8653.0,123.3666,123.3958,123.2596,123.2694,8653.0
2015-09-21 11:05:00,126.79,126.96,126.78,126.89,7851.0,123.2791,123.4444,123.2694,123.3763,7851.0
2015-09-21 11:10:00,126.9,127.01,126.89,127.01,8521.0,123.386,123.493,123.3763,123.493,8521.0
2015-09-21 11:15:00,127.03,127.05,126.9,126.99,13669.0,123.5124,123.5319,123.386,123.4735,13669.0
2015-09-21 11:20:00,127.01,127.04,126.84,126.87,10105.0,123.493,123.5222,123.3277,123.3569,10105.0
2015-09-21 11:25:00,126.88,126.93,126.74,126.82,9009.0,123.3666,123.4152,123.2305,123.3083,9009.0
2015-09-21 11:30:00,126.79,126.82,126.34,126.34,16786.0,123.2791,123.3083,122.8415,122.8415,16786.0
2015-09-21 11:35:00,126.39,126.39,126.15,126.15,7712.0,122.8902,122.8902,122.6568,122.6568,7712.0
2015-09-21 11:40:00,126.18,126.26,126.15,126.23,4107.0,122.686,122.7638,122.6568,122.7346,4107.0
2015-09-21 11:45:00,126.22,126.23,126.03,126.15,7300.0,122.7249,122.7346,122.5401,122.6568,7300.0
2015-09-21 11:50:00,126.14,126.23,126.1,126.12,7115.0,122.6471,122.7346,122.6082,122.6276,7115.0
2015-09-21 11:55:00,126.11,126.11,125.87,125.93,7400.0,122.6179,122.6179,122.3846,122.4429,7400.0
2015-09-21 12:00:00,125.92,125.92,125.64,125.67,55645.0,122.4332,122.4332,122.1609,122.1901,55645.0
2015-09-21 12:05:00,125.67,125.83,125.59,125.76,45340.0,122.1901,122.3457,122.1123,122.2776,45340.0
2015-09-21 12:10:00,125.76,125.87,125.66,125.81,37699.0,122.2776,122.3846,122.1804,122.3262,37699.0
2015-09-21 12:15:00,125.79,125.99,125.78,125.85,24739.0,122.3068,122.5012,122.297,122.3651,24739.0
2015-09-21 12:20:00,125.85,125.95,125.71,125.89,26455.0,122.3651,122.4623,122.229,122.404,26455.0
2015-09-21 12:25:00,125.88,125.95,125.76,125.81,11188.0,122.3943,122.4623,122.2776,122.3262,11188.0
2015-09-21 12:30:00,125.8,125.8,125.36,125.38,10988.0,122.3165,122.3165,121.8887,121.9081,10988.0
2015-09-21 12:35:00,125.38,125.62,125.3,125.61,27508.0,121.9081,122.1415,121.8303,122.1318,27508.0
2015-09-21 12:40:00,125.61,125.76,125.56,125.7,15559.0,122.1318,122.2776,122.0831,122.2193,15559.0
2015-09-21 12:45:00,125.72,125.72,125.53,125.62,31092.0,122.2387,122.2387,122.054,122.1415,31092.0
2015-09-21 12:50:00,125.58,125.64,125.27,125.55,80946.0,122.1026,122.1609,121.8012,122.0734,80946.0
2015-09-21 12:55:00,125.51,125.58,125.31,125.46,17308.0,122.0345,122.1026,121.8401,121.9859,17308.0
2015-09-21 13:00:00,125.43,125.67,125.38,125.64,34503.0,121.9567,122.1901,121.9081,122.1609,34503.0
2015-09-21 13:05:00,125.67,125.79,125.59,125.6,9464.0,122.1901,122.3068,122.1123,122.122,9464.0
2015-09-21 13:10:00,125.59,125.79,125.58,125.77,32862.0,122.1123,122.3068,122.1026,122.2873,32862.0
2015-09-21 13:15:00,125.76,125.95,125.75,125.89,5350.0,122.2776,122.4623,122.2679,122.404,5350.0
2015-09-21 13:20:00,125.84,126.06,125.79,125.98,6006.0,122.3554,122.5693,122.3068,122.4915,6006.0
2015-09-21 13:25:00,126.0,126.14,126.0,126.08,4116.0,122.511,122.6471,122.511,122.5887,4116.0
2015-09-21 13:30:00,126.09,126.12,125.97,126.03,11811.0,122.5985,122.6276,122.4818,122.5401,11811.0
2015-09-21 13:35:00,126.03,126.28,126.0,126.23,13025.0,122.5401,122.7832,122.511,122.7346,13025.0
2015-09-21 13:40:00,126.22,126.31,126.15,126.26,6023.0,122.7249,122.8124,122.6568,122.7638,6023.0
2015-09-21 13:45:00,126.21,126.21,125.96,126.0,6959.0,122.7151,122.7151,122.4721,122.511,6959.0
2015-09-21 13:50:00,126.02,126.12,125.97,126.12,7752.0,122.5304,122.6276,122.4818,122.6276,7752.0
2015-09-21 13:55:00,126.1,126.1,125.96,126.02,10683.0,122.6082,122.6082,122.4721,122.5304,10683.0
2015-09-21 14:00:00,126.02,126.21,126.0,126.05,8090.0,122.5304,122.7151,122.511,122.5596,8090.0
2015-09-21 14:05:00,126.05,126.05,125.96,126.0,11719.0,122.5596,122.5596,122.4721,122.511,11719.0
2015-09-21 14:10:00,125.99,126.09,125.96,125.98,50372.0,122.5012,122.5985,122.4721,122.4915,50372.0
2015-09-21 14:15:00,126.0,126.14,125.98,126.05,15201.0,122.511,122.6471,122.4915,122.5596,15201.0
2015-09-21 14:20:00,126.03,126.13,125.97,126.09,13635.0,122.5401,122.6374,122.4818,122.5985,13635.0
2015-09-21 14:25:00,126.08,126.1,125.98,126.01,20149.0,122.5887,122.6082,122.4915,122.5207,20149.0
2015-09-21 14:30:00,126.03,126.24,125.96,126.12,18568.0,122.5401,122.7443,122.4721,122.6276,18568.0
2015-09-21 14:35:00,126.14,126.34,126.14,126.34,12424.0,122.6471,122.8415,122.6471,122.8415,12424.0
2015-09-21 14:40:00,126.29,126.31,126.15,126.2,6053.0,122.7929,122.8124,122.6568,122.7054,6053.0
2015-09-21 14:45:00,126.19,126.33,126.07,126.33,15608.0,122.6957,122.8318,122.579,122.8318,15608.0
2015-09-21 14:50:00,126.33,126.59,126.33,126.57,11427.0,122.8318,123.0846,122.8318,123.0652,11427.0
2015-09-21 14:55:00,126.55,126.63,126.47,126.48,6329.0,123.0457,123.1235,122.9679,122.9777,6329.0
2015-09-21 15:00:00,126.47,126.49,126.37,126.4,16312.0,122.9679,122.9874,122.8707,122.8999,16312.0
2015-09-21 15:05:00,126.4,126.49,126.29,126.47,11529.0,122.8999,122.9874,122.7929,122.9679,11529.0
2015-09-21 15:10:00,126.45,126.52,126.32,126.36,13151.0,122.9485,123.0166,122.8221,122.861,13151.0
2015-09-21 15:15:00,126.35,126.47,126.28,126.3,17536.0,122.8513,122.9679,122.7832,122.8026,17536.0
2015-09-21 15:20:00,126.32,126.37,126.25,126.31,33905.0,122.8221,122.8707,122.754,122.8124,33905.0
2015-09-21 15:25:00,126.3,126.47,126.24,126.45,37945.0,122.8026,122.9679,122.7443,122.9485,37945.0
2015-09-21 15:30:00,126.45,126.53,126.18,126.29,81726.0,122.9485,123.0263,122.686,122.7929,81726.0
2015-09-21 15:35:00,126.27,126.3,126.15,126.23,50314.0,122.7735,122.8026,122.6568,122.7346,50314.0
2015-09-21 15:40:00,126.23,126.24,126.02,126.09,31368.0,122.7346,122.7443,122.5304,122.5985,31368.0
2015-09-21 15:45:00,126.07,126.24,126.05,126.1,38463.0,122.579,122.7443,122.5596,122.6082,38463.0
2015-09-21 15:50:00,126.09,126.1,125.97,125.97,48250.0,122.5985,122.6082,122.4818,122.4818,48250.0
2015-09-21 15:55:00,125.98,126.33,125.98,126.33,77444.0,122.4915,122.8318,122.4915,122.8318,77444.0
2015-09-22 09:30:00,125.0,125.28,124.47,124.5,47760.0,121.5386,121.8109,121.0233,121.0525,47760.0
2015-09-22 09:35:00,124.58,124.99,124.46,124.9,36228.0,121.1303,121.5289,121.0136,121.4414,36228.0
2015-09-22 09:40:00,124.94,125.25,124.71,125.2,40573.0,121.4803,121.7817,121.2567,121.7331,40573.0
2015-09-22 09:45:00,125.1,125.13,124.98,125.03,18627.0,121.6359,121.665,121.5192,121.5678,18627.0
2015-09-22 09:50:00,125.0,125.26,124.84,124.84,43231.0,121.5386,121.7914,121.3831,121.3831,43231.0
2015-09-22 09:55:00,124.85,125.15,124.85,125.1,20440.0,121.3928,121.6845,121.3928,121.6359,20440.0
2015-09-22 10:00:00,125.11,125.41,124.98,125.31,24633.0,121.6456,121.9373,121.5192,121.8401,24633.0
2015-09-22 10:05:00,125.32,125.34,125.14,125.26,9811.0,121.8498,121.8692,121.6748,121.7914,9811.0
2015-09-22 10:10:00,125.22,125.37,125.11,125.3,30170.0,121.7526,121.8984,121.6456,121.8303,30170.0
2015-09-22 10:15:00,125.26,125.26,124.83,124.89,11217.0,121.7914,121.7914,121.3734,121.4317,11217.0
2015-09-22 10:20:00,124.86,124.94,124.71,124.87,19968.0,121.4025,121.4803,121.2567,121.4122,19968.0
2015-09-22 10:25:00,124.88,124.93,124.74,124.82,27337.0,121.422,121.4706,121.2858,121.3636,27337.0
2015-09-22 10:30:00,124.8,124.8,124.48,124.66,58753.0,121.3442,121.3442,121.033,121.2081,58753.0
2015-09-22 10:35:00,124.63,124.73,124.5,124.61,14818.0,121.1789,121.2761,121.0525,121.1594,14818.0
2015-09-22 10:40:00,124.58,124.75,124.44,124.46,70190.0,121.1303,121.2956,120.9942,121.0136,70190.0
2015-09-22 10:45:00,124.44,124.44,124.21,124.34,9774.0,120.9942,120.9942,120.7705,120.8969,9774.0
2015-09-22 10:50:00,124.38,124.79,124.35,124.76,19113.0,120.9358,121.3345,120.9066,121.3053,19113.0
2015-09-22 10:55:00,124.71,124.73,124.49,124.67,36375.0,121.2567,121.2761,121.0428,121.2178,36375.0
2015-09-22 11:00:00,124.68,124.82,124.57,124.76,21216.0,121.2275,121.3636,121.1206,121.3053,21216.0
2015-09-22 11:05:00,124.78,124.79,124.56,124.59,7137.0,121.3247,121.3345,121.1108,121.14,7137.0
2015-09-22 11:10:00,124.56,124.76,124.45,124.64,10000.0,121.1108,121.3053,121.0039,121.1886,10000.0
2015-09-22 11:15:00,124.69,124.69,124.49,124.64,7445.0,121.2372,121.2372,121.0428,121.1886,7445.0
2015-09-22 11:20:00,124.6,124.72,124.47,124.54,28917.0,121.1497,121.2664,121.0233,121.0914,28917.0
2015-09-22 11:25:00,124.55,124.73,124.47,124.54,18319.0,121.1011,121.2761,121.0233,121.0914,18319.0
2015-09-22 11:30:00,124.54,124.61,124.39,124.43,12304.0,121.0914,121.1594,120.9455,120.9844,12304.0
2015-09-22 11:35:00,124.41,124.5,124.4,124.41,6399.0,120.965,121.0525,120.9553,120.965,6399.0
2015-09-22 11:40:00,124.44,124.5,124.25,124.32,5768.0,120.9942,121.0525,120.8094,120.8775,5768.0
2015-09-22 11:45:00,124.33,124.44,124.29,124.43,13449.0,120.8872,120.9942,120.8483,120.9844,13449.0
2015-09-22 11:50:00,124.41,124.66,124.33,124.57,18874.0,120.965,121.2081,120.8872,121.1206,18874.0
2015-09-22 11:55:00,124.59,124.81,124.56,124.76,16285.0,121.14,121.3539,121.1108,121.3053,16285.0
2015-09-22 12:00:00,124.76,124.76,124.44,124.53,10630.0,121.3053,121.3053,120.9942,121.0817,10630.0
2015-09-22 12:05:00,124.52,125.06,124.5,125.04,14638.0,121.0719,121.597,121.0525,121.5775,14638.0
2015-09-22 12:10:00,125.05,125.07,124.93,124.97,15012.0,121.5873,121.6067,121.4706,121.5095,15012.0
2015-09-22 12:15:00,125.04,125.09,124.84,124.98,19072.0,121.5775,121.6262,121.3831,121.5192,19072.0
2015-09-22 12:20:00,124.98,125.14,124.97,124.99,8094.0,121.5192,121.6748,121.5095,121.5289,8094.0
2015-09-22 12:25:00,124.99,125.0,124.76,124.88,11736.0,121.5289,121.5386,121.3053,121.422,11736.0
2015-09-22 12:30:00,124.87,125.01,124.77,124.95,16217.0,121.4122,121.5484,121.315,121.49,16217.0
2015-09-22 12:35:00,124.94,125.11,124.94,125.06,10802.0,121.4803,121.6456,121.4803,121.597,10802.0
2015-09-22 12:40:00,125.03,125.08,124.94,125.03,11052.0,121.5678,121.6164,121.4803,121.5678,11052.0
2015-09-22 12:45:00,125.05,125.06,124.82,124.82,16407.0,121.5873,121.597,121.3636,121.3636,16407.0
2015-09-22 12:50:00,124.8,124.83,124.65,124.67,19318.0,121.3442,121.3734,121.1983,121.2178,19318.0
2015-09-22 12:55:00,124.64,124.68,124.51,124.61,19636.0,121.1886,121.2275,121.0622,121.1594,19636.0
2015-09-22 13:00:00,124.59,124.99,124.59,124.96,10980.0,121.14,121.5289,121.14,121.4998,10980.0
2015-09-22 13:05:00,124.97,125.03,124.71,124.71,10791.0,121.5095,121.5678,121.2567,121.2567,10791.0
2015-09-22 13:10:00,124.74,124.96,124.74,124.78,12875.0,121.2858,121.4998,121.2858,121.3247,12875.0
2015-09-22 13:15:00,124.77,124.8,124.7,124.77,5829.0,121.315,121.3442,121.247,121.315,5829.0
2015-09-22 13:20:00,124.76,124.77,124.59,124.68,8146.0,121.3053,121.315,121.14,121.2275,8146.0
2015-09-22 13:25:00,124.64,124.67,124.51,124.62,22415.0,121.1886,121.2178,121.0622,121.1692,22415.0
2015-09-22 13:30:00,124.63,124.7,124.54,124.65,9616.0,121.1789,121.247,121.0914,121.1983,9616.0
2015-09-22 13:35:00,124.63,124.78,124.58,124.66,23362.0,121.1789,121.3247,121.1303,121.2081,23362.0
2015-09-22 13:40:00,124.7,124.87,124.62,124.86,9303.0,121.247,121.4122,121.1692,121.4025,9303.0
2015-09-22 13:45:00,124.82,124.84,124.66,124.68,10104.0,121.3636,121.3831,121.2081,121.2275,10104.0
2015-09-22 13:50:00,124.68,124.8,124.56,124.72,29039.0,121.2275,121.3442,121.1108,121.2664,29039.0
2015-09-22 13:55:00,124.75,124.8,124.73,124.73,8854.0,121.2956,121.3442,121.2761,121.2761,8854.0
2015-09-22 14:00:00,124.73,124.77,124.58,124.77,12010.0,121.2761,121.315,121.1303,121.315,12010.0
2015-09-22 14:05:00,124.76,124.8,124.62,124.63,13952.0,121.3053,121.3442,121.1692,121.1789,13952.0
2015-09-22 14:10:00,124.63,124.82,124.57,124.82,34096.0,121.1789,121.3636,121.1206,121.3636,34096.0
2015-09-22 14:15:00,124.83,124.85,124.64,124.69,10845.0,121.3734,121.3928,121.1886,121.2372,10845.0
2015-09-22 14:20:00,124.71,124.76,124.61,124.63,10481.0,121.2567,121.3053,121.1594,121.1789,10481.0
2015-09-22 14:25:00,124.63,124.8,124.62,124.72,13138.0,121.1789,121.3442,121.1692,121.2664,13138.0
2015-09-22 14:30:00,124.76,124.95,124.71,124.81,13451.0,121.3053,121.49,121.2567,121.3539,13451.0
2015-09-22 14:35:00,124.81,124.84,124.68,124.78,15763.0,121.3539,121.3831,121.2275,121.3247,15763.0
2015-09-22 14:40:00,124.78,124.84,124.72,124.74,12791.0,121.3247,121.3831,121.2664,121.2858,12791.0
2015-09-22 14:45:00,124.75,124.81,124.44,124.52,19199.0,121.2956,121.3539,120.9942,121.0719,19199.0
2015-09-22 14:50:00,124.54,124.73,124.52,124.71,19172.0,121.0914,121.2761,121.0719,121.2567,19172.0
2015-09-22 14:55:00,124.69,125.0,124.67,124.98,22807.0,121.2372,121.5386,121.2178,121.5192,22807.0
2015-09-22 15:00:00,124.98,125.02,124.91,124.94,13690.0,121.5192,121.5581,121.4511,121.4803,13690.0
2015-09-22 15:05:00,124.94,124.99,124.74,124.74,15494.0,121.4803,121.5289,121.2858,121.2858,15494.0
2015-09-22 15:10:00,124.76,124.84,124.66,124.74,17527.0,121.3053,121.3831,121.2081,121.2858,17527.0
2015-09-22 15:15:00,124.78,124.84,124.73,124.74,13144.0,121.3247,121.3831,121.2761,121.2858,13144.0
2015-09-22 15:20:00,124.75,124.84,124.63,124.75,16370.0,121.2956,121.3831,121.1789,121.2956,16370.0
2015-09-22 15:25:00,124.75,124.96,124.72,124.94,15556.0,121.2956,121.4998,121.2664,121.4803,15556.0
2015-09-22 15:30:00,124.95,125.26,124.95,125.24,33147.0,121.49,121.7914,121.49,121.772,33147.0
2015-09-22 15:35:00,125.27,125.33,125.11,125.22,27262.0,121.8012,121.8595,121.6456,121.7526,27262.0
2015-09-22 15:40:00,125.24,125.28,125.14,125.19,37676.0,121.772,121.8109,121.6748,121.7234,37676.0
2015-09-22 15:45:00,125.2,125.21,125.06,125.17,51492.0,121.7331,121.7428,121.597,121.7039,51492.0
2015-09-22 15:50:00,125.17,125.2,125.04,125.14,48391.0,121.7039,121.7331,121.5775,121.6748,48391.0
2015-09-22 15:55:00,125.12,125.42,125.09,125.2,79462.0,121.6553,121.947,121.6262,121.7331,79462.0
2015-09-23 09:30:00,124.81,125.34,124.77,124.99,26945.0,121.3539,121.8692,121.315,121.5289,26945.0
2015-09-23 09:35:00,125.05,125.36,124.61,124.85,13270.0,121.5873,121.8887,121.1594,121.3928,13270.0
2015-09-23 09:40:00,124.8,124.84,124.53,124.72,8627.0,121.3442,121.3831,121.0817,121.2664,8627.0
2015-09-23 09:45:00,124.69,125.05,124.64,124.77,31981.0,121.2372,121.5873,121.1886,121.315,31981.0
2015-09-23 09:50:00,124.75,125.02,124.63,124.85,7537.0,121.2956,121.5581,121.1789,121.3928,7537.0
2015-09-23 09:55:00,124.87,124.94,124.73,124.8,5656.0,121.4122,121.4803,121.2761,121.3442,5656.0
2015-09-23 10:00:00,124.85,125.24,124.79,125.19,10811.0,121.3928,121.772,121.3345,121.7234,10811.0
2015-09-23 10:05:00,125.19,125.34,124.94,124.94,5914.0,121.7234,121.8692,121.4803,121.4803,5914.0
2015-09-23 10:10:00,124.96,125.23,124.88,125.21,12159.0,121.4998,121.7623,121.422,121.7428,12159.0
2015-09-23 10:15:00,125.22,125.31,125.13,125.31,9499.0,121.7526,121.8401,121.665,121.8401,9499.0
2015-09-23 10:20:00,125.31,125.31,125.02,125.08,2500.0,121.8401,121.8401,121.5581,121.6164,2500.0
2015-09-23 10:25:00,125.08,125.43,125.05,125.43,11254.0,121.6164,121.9567,121.5873,121.9567,11254.0
2015-09-23 10:30:00,125.37,125.46,125.32,125.38,4555.0,121.8984,121.9859,121.8498,121.9081,4555.0
2015-09-23 10:35:00,125.39,125.62,125.37,125.37,16834.0,121.9178,122.1415,121.8984,121.8984,16834.0
2015-09-23 10:40:00,125.36,125.4,125.24,125.32,8942.0,121.8887,121.9276,121.772,121.8498,8942.0
2015-09-23 10:45:00,125.36,125.48,125.28,125.33,13265.0,121.8887,122.0054,121.8109,121.8595,13265.0
2015-09-23 10:50:00,125.33,125.6,125.33,125.54,14081.0,121.8595,122.122,121.8595,122.0637,14081.0
2015-09-23 10:55:00,125.52,125.54,125.43,125.54,11902.0,122.0442,122.0637,121.9567,122.0637,11902.0
2015-09-23 11:00:00,125.55,125.56,125.47,125.51,9501.0,122.0734,122.0831,121.9956,122.0345,9501.0
2015-09-23 11:05:00,125.51,125.51,125.28,125.43,10925.0,122.0345,122.0345,121.8109,121.9567,10925.0
2015-09-23 11:10:00,125.39,125.43,125.06,125.09,8100.0,121.9178,121.9567,121.597,121.6262,8100.0
2015-09-23 11:15:00,125.1,125.25,125.06,125.17,22120.0,121.6359,121.7817,121.597,121.7039,22120.0
2015-09-23 11:20:00,125.19,125.19,125.05,125.17,24898.0,121.7234,121.7234,121.5873,121.7039,24898.0
2015-09-23 11:25:00,125.19,125.21,125.07,125.19,5112.0,121.7234,121.7428,121.6067,121.7234,5112.0
2015-09-23 11:30:00,125.17,125.21,125.1,125.16,27265.0,121.7039,121.7428,121.6359,121.6942,27265.0
2015-09-23 11:35:00,125.19,125.33,125.18,125.31,8047.0,121.7234,121.8595,121.7137,121.8401,8047.0
2015-09-23 11:40:00,125.27,125.29,124.96,125.11,37602.0,121.8012,121.8206,121.4998,121.6456,37602.0
2015-09-23 11:45:00,125.11,125.15,125.05,125.07,35336.0,121.6456,121.6845,121.5873,121.6067,35336.0
2015-09-23 11:50:00,125.08,125.08,124.85,124.91,38849.0,121.6164,121.6164,121.3928,121.4511,38849.0
2015-09-23 11:55:00,124.89,124.98,124.83,124.97,14925.0,121.4317,121.5192,121.3734,121.5095,14925.0
2015-09-23 12:00:00,124.95,124.96,124.7,124.76,13613.0,121.49,121.4998,121.247,121.3053,13613.0
2015-09-23 12:05:00,124.7,124.78,124.58,124.65,8090.0,121.247,121.3247,121.1303,121.1983,8090.0
2015-09-23 12:10:00,124.64,124.79,124.58,124.78,4860.0,121.1886,121.3345,121.1303,121.3247,4860.0
2015-09-23 12:15:00,124.75,124.82,124.72,124.77,14849.0,121.2956,121.3636,121.2664,121.315,14849.0
2015-09-23 12:20:00,124.76,124.76,124.58,124.66,4919.0,121.3053,121.3053,121.1303,121.2081,4919.0
2015-09-23 12:25:00,124.66,124.79,124.66,124.74,3600.0,121.2081,121.3345,121.2081,121.2858,3600.0
2015-09-23 12:30:00,124.68,124.68,124.58,124.61,3879.0,121.2275,121.2275,121.1303,121.1594,3879.0
2015-09-23 12:35:00,124.59,124.59,124.44,124.48,7510.0,121.14,121.14,120.9942,121.033,7510.0
2015-09-23 12:40:00,124.44,124.5,124.36,124.46,5164.0,120.9942,121.0525,120.9164,121.0136,5164.0
2015-09-23 12:45:00,124.44,124.52,124.42,124.48,18594.0,120.9942,121.0719,120.9747,121.033,18594.0
2015-09-23 12:50:00,124.47,124.69,124.47,124.66,4529.0,121.0233,121.2372,121.0233,121.2081,4529.0
2015-09-23 12:55:00,124.64,124.68,124.58,124.61,3684.0,121.1886,121.2275,121.1303,121.1594,3684.0
2015-09-23 13:00:00,124.61,124.66,124.59,124.6,5556.0,121.1594,121.2081,121.14,121.1497,5556.0
2015-09-23 13:05:00,124.61,124.83,124.59,124.79,12037.0,121.1594,121.3734,121.14,121.3345,12037.0
2015-09-23 13:10:00,124.79,124.84,124.74,124.8,7139.0,121.3345,121.3831,121.2858,121.3442,7139.0
2015-09-23 13:15:00,124.84,124.85,124.78,124.81,5600.0,121.3831,121.3928,121.3247,121.3539,5600.0
2015-09-23 13:20:00,124.81,124.85,124.59,124.63,4841.0,121.3539,121.3928,121.14,121.1789,4841.0
2015-09-23 13:25:00,124.64,124.65,124.35,124.41,6476.0,121.1886,121.1983,120.9066,120.965,6476.0
2015-09-23 13:30:00,124.39,124.55,124.39,124.54,6883.0,120.9455,121.1011,120.9455,121.0914,6883.0
2015-09-23 13:35:00,124.55,124.58,124.45,124.51,6775.0,121.1011,121.1303,121.0039,121.0622,6775.0
2015-09-23 13:40:00,124.51,124.9,124.48,124.89,7292.0,121.0622,121.4414,121.033,121.4317,7292.0
2015-09-23 13:45:00,124.93,125.06,124.93,125.04,6647.0,121.4706,121.597,121.4706,121.5775,6647.0
2015-09-23 13:50:00,125.01,125.02,124.91,125.0,13833.0,121.5484,121.5581,121.4511,121.5386,13833.0
2015-09-23 13:55:00,125.0,125.05,124.93,124.99,10441.0,121.5386,121.5873,121.4706,121.5289,10441.0
2015-09-23 14:00:00,124.98,125.13,124.97,125.1,15196.0,121.5192,121.665,121.5095,121.6359,15196.0
2015-09-23 14:05:00,125.14,125.29,125.13,125.19,9436.0,121.6748,121.8206,121.665,121.7234,9436.0
2015-09-23 14:10:00,125.19,125.21,125.04,125.08,4086.0,121.7234,121.7428,121.5775,121.6164,4086.0
2015-09-23 14:15:00,125.09,125.11,124.98,124.98,6255.0,121.6262,121.6456,121.5192,121.5192,6255.0
2015-09-23 14:20:00,124.96,125.0,124.83,124.91,9000.0,121.4998,121.5386,121.3734,121.4511,9000.0
2015-09-23 14:25:00,124.92,124.95,124.85,124.89,7303.0,121.4609,121.49,121.3928,121.4317,7303.0
2015-09-23 14:30:00,124.89,125.04,124.87,125.01,13020.0,121.4317,121.5775,121.4122,121.5484,13020.0
2015-09-23 14:35:00,125.03,125.03,124.65,124.67,6450.0,121.5678,121.5678,121.1983,121.2178,6450.0
2015-09-23 14:40:00,124.66,124.66,124.52,124.59,6068.0,121.2081,121.2081,121.0719,121.14,6068.0
2015-09-23 14:45:00,124.56,124.59,124.49,124.59,7862.0,121.1108,121.14,121.0428,121.14,7862.0
2015-09-23 14:50:00,124.61,124.69,124.55,124.67,21149.0,121.1594,121.2372,121.1011,121.2178,21149.0
2015-09-23 14:55:00,124.66,124.71,124.58,124.62,9959.0,121.2081,121.2567,121.1303,121.1692,9959.0
2015-09-23 15:00:00,124.63,124.79,124.54,124.76,14741.0,121.1789,121.3345,121.0914,121.3053,14741.0
2015-09-23 15:05:00,124.72,124.72,124.58,124.65,8763.0,121.2664,121.2664,121.1303,121.1983,8763.0
2015-09-23 15:10:00,124.64,124.67,124.51,124.6,17689.0,121.1886,121.2178,121.0622,121.1497,17689.0
2015-09-23 15:15:00,124.58,124.68,124.44,124.59,13871.0,121.1303,121.2275,120.9942,121.14,13871.0
2015-09-23 15:20:00,124.61,124.65,124.49,124.52,9944.0,121.1594,121.1983,121.0428,121.0719,9944.0
2015-09-23 15:25:00,124.53,124.55,124.41,124.55,6071.0,121.0817,121.1011,120.965,121.1011,6071.0
2015-09-23 15:30:00,124.54,124.64,124.47,124.63,20009.0,121.0914,121.1886,121.0233,121.1789,20009.0
2015-09-23 15:35:00,124.64,124.69,124.57,124.68,9832.0,121.1886,121.2372,121.1206,121.2275,9832.0
2015-09-23 15:40:00,124.7,124.77,124.66,124.7,17089.0,121.247,121.315,121.2081,121.247,17089.0
2015-09-23 15:45:00,124.68,124.77,124.63,124.76,32786.0,121.2275,121.315,121.1789,121.3053,32786.0
2015-09-23 15:50:00,124.76,124.82,124.68,124.81,53159.0,121.3053,121.3636,121.2275,121.3539,53159.0
2015-09-23 15:55:00,124.81,124.86,124.68,124.71,92168.0,121.3539,121.4025,121.2275,121.2567,92168.0
2015-09-24 09:30:00,123.81,123.9,123.56,123.82,21290.0,120.3816,120.4691,120.1385,120.3913,21290.0
2015-09-24 09:35:00,123.81,123.81,123.29,123.49,20376.0,120.3816,120.3816,119.876,120.0705,20376.0
2015-09-24 09:40:00,123.5,123.65,123.31,123.53,13850.0,120.0802,120.226,119.8954,120.1094,13850.0
2015-09-24 09:45:00,123.46,123.52,123.14,123.25,12077.0,120.0413,120.0996,119.7302,119.8371,12077.0
2015-09-24 09:50:00,123.19,123.43,123.16,123.41,9504.0,119.7788,120.0121,119.7496,119.9927,9504.0
2015-09-24 09:55:00,123.4,123.55,123.36,123.51,8410.0,119.983,120.1288,119.9441,120.0899,8410.0
2015-09-24 10:00:00,123.51,123.56,123.34,123.4,13228.0,120.0899,120.1385,119.9246,119.983,13228.0
2015-09-24 10:05:00,123.41,123.53,123.27,123.47,9899.0,119.9927,120.1094,119.8566,120.051,9899.0
2015-09-24 10:10:00,123.47,123.71,123.47,123.56,6627.0,120.051,120.2844,120.051,120.1385,6627.0
2015-09-24 10:15:00,123.59,123.65,123.4,123.55,11418.0,120.1677,120.226,119.983,120.1288,11418.0
2015-09-24 10:20:00,123.56,123.56,123.26,123.52,15632.0,120.1385,120.1385,119.8468,120.0996,15632.0
2015-09-24 10:25:00,123.48,123.48,123.22,123.23,14008.0,120.0607,120.0607,119.8079,119.8177,14008.0
2015-09-24 10:30:00,123.26,123.48,123.23,123.35,10579.0,119.8468,120.0607,119.8177,119.9343,10579.0
2015-09-24 10:35:00,123.35,123.41,123.24,123.31,14760.0,119.9343,119.9927,119.8274,119.8954,14760.0
2015-09-24 10:40:00,123.26,123.27,123.08,123.13,6100.0,119.8468,119.8566,119.6718,119.7204,6100.0
2015-09-24 10:45:00,123.06,123.22,123.0,123.19,14365.0,119.6524,119.8079,119.594,119.7788,14365.0
2015-09-24 10:50:00,123.19,123.27,122.94,122.94,21153.0,119.7788,119.8566,119.5357,119.5357,21153.0
2015-09-24 10:55:00,122.98,123.05,122.84,123.05,11398.0,119.5746,119.6426,119.4385,119.6426,11398.0
2015-09-24 11:00:00,123.03,123.09,122.75,122.79,23535.0,119.6232,119.6815,119.351,119.3898,23535.0
2015-09-24 11:05:00,122.79,122.97,122.71,122.96,27794.0,119.3898,119.5649,119.3121,119.5551,27794.0
2015-09-24 11:10:00,122.94,122.98,122.73,122.77,8719.0,119.5357,119.5746,119.3315,119.3704,8719.0
2015-09-24 11:15:00,122.77,123.01,122.75,122.92,29221.0,119.3704,119.6038,119.351,119.5162,29221.0
2015-09-24 11:20:00,122.96,123.08,122.93,123.04,11988.0,119.5551,119.6718,119.526,119.6329,11988.0
2015-09-24 11:25:00,123.01,123.02,122.75,122.75,8160.0,119.6038,119.6135,119.351,119.351,8160.0
2015-09-24 11:30:00,122.77,123.04,122.77,122.89,7075.0,119.3704,119.6329,119.3704,119.4871,7075.0
2015-09-24 11:35:00,122.94,122.96,122.74,122.96,14913.0,119.5357,119.5551,119.3412,119.5551,14913.0
2015-09-24 11:40:00,122.98,123.16,122.87,123.15,15677.0,119.5746,119.7496,119.4676,119.7399,15677.0
2015-09-24 11:45:00,123.18,123.18,123.01,123.1,11058.0,119.769,119.769,119.6038,119.6913,11058.0
2015-09-24 11:50:00,123.07,123.09,122.94,123.04,8557.0,119.6621,119.6815,119.5357,119.6329,8557.0
2015-09-24 11:55:00,123.01,123.33,123.01,123.29,9471.0,119.6038,119.9149,119.6038,119.876,9471.0
2015-09-24 12:00:00,123.25,123.31,123.12,123.3,6273.0,119.8371,119.8954,119.7107,119.8857,6273.0
2015-09-24 12:05:00,123.37,123.41,123.24,123.27,13872.0,119.9538,119.9927,119.8274,119.8566,13872.0
2015-09-24 12:10:00,123.25,123.32,123.14,123.16,6950.0,119.8371,119.9052,119.7302,119.7496,6950.0
2015-09-24 12:15:00,123.2,123.28,123.13,123.18,29689.0,119.7885,119.8663,119.7204,119.769,29689.0
2015-09-24 12:20:00,123.14,123.27,123.1,123.21,22886.0,119.7302,119.8566,119.6913,119.7982,22886.0
2015-09-24 12:25:00,123.19,123.28,123.13,123.24,5817.0,119.7788,119.8663,119.7204,119.8274,5817.0
2015-09-24 12:30:00,123.28,123.58,123.28,123.53,7781.0,119.8663,120.158,119.8663,120.1094,7781.0
2015-09-24 12:35:00,123.51,123.58,123.44,123.45,8500.0,120.0899,120.158,120.0218,120.0316,8500.0
2015-09-24 12:40:00,123.44,123.48,123.29,123.29,10672.0,120.0218,120.0607,119.876,119.876,10672.0
2015-09-24 12:45:00,123.26,123.27,123.12,123.2,7780.0,119.8468,119.8566,119.7107,119.7885,7780.0
2015-09-24 12:50:00,123.19,123.2,123.06,123.08,7193.0,119.7788,119.7885,119.6524,119.6718,7193.0
2015-09-24 12:55:00,123.06,123.13,122.96,122.98,22758.0,119.6524,119.7204,119.5551,119.5746,22758.0
2015-09-24 13:00:00,123.0,123.08,122.82,122.85,40562.0,119.594,119.6718,119.419,119.4482,40562.0
2015-09-24 13:05:00,122.85,122.87,122.69,122.87,15000.0,119.4482,119.4676,119.2926,119.4676,15000.0
2015-09-24 13:10:00,122.84,122.96,122.79,122.93,4628.0,119.4385,119.5551,119.3898,119.526,4628.0
2015-09-24 13:15:00,122.9,122.92,122.75,122.81,8059.0,119.4968,119.5162,119.351,119.4093,8059.0
2015-09-24 13:20:00,122.81,122.82,122.72,122.81,6600.0,119.4093,119.419,119.3218,119.4093,6600.0
2015-09-24 13:25:00,122.8,122.87,122.71,122.87,17462.0,119.3996,119.4676,119.3121,119.4676,17462.0
2015-09-24 13:30:00,122.88,122.97,122.79,122.96,7400.0,119.4774,119.5649,119.3898,119.5551,7400.0
2015-09-24 13:35:00,122.95,123.0,122.9,123.0,9274.0,119.5454,119.594,119.4968,119.594,9274.0
2015-09-24 13:40:00,122.98,123.11,122.93,123.09,12198.0,119.5746,119.701,119.526,119.6815,12198.0
2015-09-24 13:45:00,123.08,123.22,122.99,123.22,12109.0,119.6718,119.8079,119.5843,119.8079,12109.0
2015-09-24 13:50:00,123.26,123.37,123.21,123.26,19823.0,119.8468,119.9538,119.7982,119.8468,19823.0
2015-09-24 13:55:00,123.28,123.32,123.05,123.15,10894.0,119.8663,119.9052,119.6426,119.7399,10894.0
2015-09-24 14:00:00,123.12,123.15,123.07,123.09,10539.0,119.7107,119.7399,119.6621,119.6815,10539.0
2015-09-24 14:05:00,123.11,123.24,123.1,123.14,14742.0,119.701,119.8274,119.6913,119.7302,14742.0
2015-09-24 14:10:00,123.15,123.24,123.12,123.18,10422.0,119.7399,119.8274,119.7107,119.769,10422.0
2015-09-24 14:15:00,123.18,123.51,123.18,123.48,16678.0,119.769,120.0899,119.769,120.0607,16678.0
2015-09-24 14:20:00,123.48,123.79,123.46,123.67,11731.0,120.0607,120.3622,120.0413,120.2455,11731.0
2015-09-24 14:25:00,123.68,123.81,123.58,123.59,14033.0,120.2552,120.3816,120.158,120.1677,14033.0
2015-09-24 14:30:00,123.6,123.6,123.34,123.35,14490.0,120.1774,120.1774,119.9246,119.9343,14490.0
2015-09-24 14:35:00,123.35,123.55,123.34,123.48,19409.0,119.9343,120.1288,119.9246,120.0607,19409.0
2015-09-24 14:40:00,123.48,123.66,123.37,123.53,21284.0,120.0607,120.2358,119.9538,120.1094,21284.0
2015-09-24 14:45:00,123.53,123.93,123.49,123.93,18557.0,120.1094,120.4983,120.0705,120.4983,18557.0
2015-09-24 14:50:00,123.95,124.05,123.79,123.88,8644.0,120.5177,120.615,120.3622,120.4497,8644.0
2015-09-24 14:55:00,123.9,124.14,123.89,123.92,14041.0,120.4691,120.7025,120.4594,120.4886,14041.0
2015-09-24 15:00:00,123.91,124.03,123.82,123.82,18856.0,120.4788,120.5955,120.3913,120.3913,18856.0
2015-09-24 15:05:00,123.83,123.88,123.39,123.46,24360.0,120.401,120.4497,119.9732,120.0413,24360.0
2015-09-24 15:10:00,123.43,123.69,123.34,123.65,25032.0,120.0121,120.2649,119.9246,120.226,25032.0
2015-09-24 15:15:00,123.64,123.87,123.59,123.85,28062.0,120.2163,120.4399,120.1677,120.4205,28062.0
2015-09-24 15:20:00,123.86,124.04,123.85,123.92,18476.0,120.4302,120.6052,120.4205,120.4886,18476.0
2015-09-24 15:25:00,123.93,124.24,123.9,124.17,18459.0,120.4983,120.7997,120.4691,120.7316,18459.0
2015-09-24 15:30:00,124.18,124.21,124.01,124.07,17905.0,120.7414,120.7705,120.5761,120.6344,17905.0
2015-09-24 15:35:00,124.02,124.02,123.74,123.79,19848.0,120.5858,120.5858,120.3135,120.3622,19848.0
2015-09-24 15:40:00,123.81,124.09,123.81,124.05,21545.0,120.3816,120.6538,120.3816,120.615,21545.0
2015-09-24 15:45:00,124.03,124.05,123.85,123.98,23703.0,120.5955,120.615,120.4205,120.5469,23703.0
2015-09-24 15:50:00,123.95,124.01,123.65,123.95,47057.0,120.5177,120.5761,120.226,120.5177,47057.0
2015-09-24 15:55:00,123.93,124.16,123.9,124.0,70208.0,120.4983,120.7219,120.4691,120.5663,70208.0
2015-09-25 09:30:00,124.66,125.01,124.55,124.96,31242.0,121.2081,121.5484,121.1011,121.4998,31242.0
2015-09-25 09:35:00,124.96,125.08,124.71,124.72,25529.0,121.4998,121.6164,121.2567,121.2664,25529.0
2015-09-25 09:40:00,124.57,124.71,124.37,124.61,19978.0,121.1206,121.2567,120.9261,121.1594,19978.0
2015-09-25 09:45:00,124.62,125.12,124.62,125.09,19644.0,121.1692,121.6553,121.1692,121.6262,19644.0
2015-09-25 09:50:00,125.15,125.23,124.93,124.98,19683.0,121.6845,121.7623,121.4706,121.5192,19683.0
2015-09-25 09:55:00,124.98,125.14,124.95,124.95,13603.0,121.5192,121.6748,121.49,121.49,13603.0
2015-09-25 10:00:00,124.93,125.07,124.72,124.81,7060.0,121.4706,121.6067,121.2664,121.3539,7060.0
2015-09-25 10:05:00,124.76,124.76,124.46,124.64,4817.0,121.3053,121.3053,121.0136,121.1886,4817.0
2015-09-25 10:10:00,124.64,124.85,124.53,124.8,23618.0,121.1886,121.3928,121.0817,121.3442,23618.0
2015-09-25 10:15:00,124.77,125.02,124.77,124.82,20194.0,121.315,121.5581,121.315,121.3636,20194.0
2015-09-25 10:20:00,124.87,125.04,124.84,124.84,37621.0,121.4122,121.5775,121.3831,121.3831,37621.0
2015-09-25 10:25:00,124.84,125.06,124.79,125.06,28131.0,121.3831,121.597,121.3345,121.597,28131.0
2015-09-25 10:30:00,125.05,125.2,124.77,124.9,28551.0,121.5873,121.7331,121.315,121.4414,28551.0
2015-09-25 10:35:00,124.87,125.16,124.83,125.1,14115.0,121.4122,121.6942,121.3734,121.6359,14115.0
2015-09-25 10:40:00,125.11,125.11,124.85,124.86,21269.0,121.6456,121.6456,121.3928,121.4025,21269.0
2015-09-25 10:45:00,124.93,125.08,124.84,125.0,10299.0,121.4706,121.6164,121.3831,121.5386,10299.0
2015-09-25 10:50:00,125.03,125.13,124.98,125.1,9510.0,121.5678,121.665,121.5192,121.6359,9510.0
2015-09-25 10:55:00,125.1,125.21,125.06,125.18,8463.0,121.6359,121.7428,121.597,121.7137,8463.0
2015-09-25 11:00:00,125.16,125.27,125.05,125.05,17685.0,121.6942,121.8012,121.5873,121.5873,17685.0
2015-09-25 11:05:00,125.07,125.23,125.04,125.23,6782.0,121.6067,121.7623,121.5775,121.7623,6782.0
2015-09-25 11:10:00,125.23,125.36,125.18,125.23,10942.0,121.7623,121.8887,121.7137,121.7623,10942.0
2015-09-25 11:15:00,125.23,125.24,125.02,125.02,11867.0,121.7623,121.772,121.5581,121.5581,11867.0
2015-09-25 11:20:00,125.0,125.15,124.98,125.12,12188.0,121.5386,121.6845,121.5192,121.6553,12188.0
2015-09-25 11:25:00,125.15,125.22,125.12,125.15,10983.0,121.6845,121.7526,121.6553,121.6845,10983.0
2015-09-25 11:30:00,125.16,125.17,125.06,125.06,19481.0,121.6942,121.7039,121.597,121.597,19481.0
2015-09-25 11:35:00,125.04,125.23,125.02,125.13,34457.0,121.5775,121.7623,121.5581,121.665,34457.0
2015-09-25 11:40:00,125.11,125.15,124.99,125.11,15686.0,121.6456,121.6845,121.5289,121.6456,15686.0
2015-09-25 11:45:00,125.1,125.14,124.99,125.06,8087.0,121.6359,121.6748,121.5289,121.597,8087.0
2015-09-25 11:50:00,125.04,125.16,125.0,125.06,7255.0,121.5775,121.6942,121.5386,121.597,7255.0
2015-09-25 11:55:00,125.04,125.15,124.98,125.11,11043.0,121.5775,121.6845,121.5192,121.6456,11043.0
2015-09-25 12:00:00,125.1,125.16,124.98,125.0,14151.0,121.6359,121.6942,121.5192,121.5386,14151.0
2015-09-25 12:05:00,124.97,125.06,124.94,125.05,7400.0,121.5095,121.597,121.4803,121.5873,7400.0
2015-09-25 12:10:00,125.02,125.13,124.97,125.13,5600.0,121.5581,121.665,121.5095,121.665,5600.0
2015-09-25 12:15:00,125.16,125.19,125.09,125.15,20789.0,121.6942,121.7234,121.6262,121.6845,20789.0
2015-09-25 12:20:00,125.15,125.21,125.07,125.17,20289.0,121.6845,121.7428,121.6067,121.7039,20289.0
2015-09-25 12:25:00,125.17,125.19,125.12,125.19,4998.0,121.7039,121.7234,121.6553,121.7234,4998.0
2015-09-25 12:30:00,125.22,125.26,125.08,125.18,6979.0,121.7526,121.7914,121.6164,121.7137,6979.0
2015-09-25 12:35:00,125.15,125.15,124.86,124.89,5500.0,121.6845,121.6845,121.4025,121.4317,5500.0
2015-09-25 12:40:00,124.86,125.01,124.85,124.95,7239.0,121.4025,121.5484,121.3928,121.49,7239.0
2015-09-25 12:45:00,124.97,125.01,124.75,124.75,7393.0,121.5095,121.5484,121.2956,121.2956,7393.0
2015-09-25 12:50:00,124.79,124.9,124.76,124.9,4826.0,121.3345,121.4414,121.3053,121.4414,4826.0
2015-09-25 12:55:00,124.92,124.97,124.88,124.9,2647.0,121.4609,121.5095,121.422,121.4414,2647.0
2015-09-25 13:00:00,124.89,125.02,124.89,124.96,24300.0,121.4317,121.5581,121.4317,121.4998,24300.0
2015-09-25 13:05:00,124.99,125.05,124.88,125.05,9709.0,121.5289,121.5873,121.422,121.5873,9709.0
2015-09-25 13:10:00,125.08,125.08,125.0,125.01,4400.0,121.6164,121.6164,121.5386,121.5484,4400.0
2015-09-25 13:15:00,125.01,125.04,124.89,124.91,8019.0,121.5484,121.5775,121.4317,121.4511,8019.0
2015-09-25 13:20:00,124.93,124.93,124.69,124.72,8378.0,121.4706,121.4706,121.2372,121.2664,8378.0
2015-09-25 13:25:00,124.71,124.72,124.51,124.6,8808.0,121.2567,121.2664,121.0622,121.1497,8808.0
2015-09-25 13:30:00,124.6,124.63,124.54,124.6,23580.0,121.1497,121.1789,121.0914,121.1497,23580.0
2015-09-25 13:35:00,124.6,124.71,124.54,124.7,14612.0,121.1497,121.2567,121.0914,121.247,14612.0
2015-09-25 13:40:00,124.71,124.72,124.66,124.68,11452.0,121.2567,121.2664,121.2081,121.2275,11452.0
2015-09-25 13:45:00,124.69,124.78,124.61,124.75,20995.0,121.2372,121.3247,121.1594,121.2956,20995.0
2015-09-25 13:50:00,124.74,124.77,124.47,124.53,7907.0,121.2858,121.315,121.0233,121.0817,7907.0
2015-09-25 13:55:00,124.53,124.62,124.32,124.32,6849.0,121.0817,121.1692,120.8775,120.8775,6849.0
2015-09-25 14:00:00,124.3,124.48,124.26,124.41,10701.0,120.858,121.033,120.8191,120.965,10701.0
2015-09-25 14:05:00,124.4,124.47,124.36,124.4,12382.0,120.9553,121.0233,120.9164,120.9553,12382.0
2015-09-25 14:10:00,124.41,124.42,124.05,124.09,20988.0,120.965,120.9747,120.615,120.6538,20988.0
2015-09-25 14:15:00,124.1,124.11,123.79,123.79,10798.0,120.6636,120.6733,120.3622,120.3622,10798.0
2015-09-25 14:20:00,123.77,123.89,123.7,123.73,15294.0,120.3427,120.4594,120.2746,120.3038,15294.0
2015-09-25 14:25:00,123.78,123.78,123.35,123.44,9587.0,120.3524,120.3524,119.9343,120.0218,9587.0
2015-09-25 14:30:00,123.43,123.49,123.18,123.37,25440.0,120.0121,120.0705,119.769,119.9538,25440.0
2015-09-25 14:35:00,123.36,123.5,123.25,123.27,10304.0,119.9441,120.0802,119.8371,119.8566,10304.0
2015-09-25 14:40:00,123.26,123.26,122.74,122.74,8324.0,119.8468,119.8468,119.3412,119.3412,8324.0
2015-09-25 14:45:00,122.7,122.81,122.49,122.52,14391.0,119.3023,119.4093,119.0982,119.1273,14391.0
2015-09-25 14:50:00,122.53,122.85,122.45,122.85,13901.0,119.137,119.4482,119.0593,119.4482,13901.0
2015-09-25 14:55:00,122.85,123.01,122.74,122.98,17711.0,119.4482,119.6038,119.3412,119.5746,17711.0
2015-09-25 15:00:00,122.99,123.01,122.73,122.74,18704.0,119.5843,119.6038,119.3315,119.3412,18704.0
2015-09-25 15:05:00,122.71,122.84,122.56,122.7,56167.0,119.3121,119.4385,119.1662,119.3023,56167.0
2015-09-25 15:10:00,122.7,122.75,122.34,122.35,21188.0,119.3023,119.351,118.9523,118.962,21188.0
2015-09-25 15:15:00,122.36,122.57,122.34,122.34,31422.0,118.9718,119.1759,118.9523,118.9523,31422.0
2015-09-25 15:20:00,122.34,122.56,122.22,122.44,68226.0,118.9523,119.1662,118.8356,119.0495,68226.0
2015-09-25 15:25:00,122.48,122.67,122.35,122.54,96663.0,119.0884,119.2732,118.962,119.1468,96663.0
2015-09-25 15:30:00,122.53,122.89,122.45,122.84,34620.0,119.137,119.4871,119.0593,119.4385,34620.0
2015-09-25 15:35:00,122.83,123.0,122.6,122.66,50365.0,119.4287,119.594,119.2051,119.2634,50365.0
2015-09-25 15:40:00,122.68,122.76,122.55,122.72,39427.0,119.2829,119.3607,119.1565,119.3218,39427.0
2015-09-25 15:45:00,122.71,122.95,122.69,122.88,56712.0,119.3121,119.5454,119.2926,119.4774,56712.0
2015-09-25 15:50:00,122.87,122.87,122.58,122.74,63955.0,119.4676,119.4676,119.1857,119.3412,63955.0
2015-09-25 15:55:00,122.71,122.79,122.59,122.65,100743.0,119.3121,119.3898,119.1954,119.2537,100743.0
2015-09-28 09:30:00,121.16,121.92,121.16,121.75,39435.0,117.805,118.5439,117.805,118.3786,39435.0
2015-09-28 09:35:00,121.75,121.88,121.11,121.2,28285.0,118.3786,118.505,117.7564,117.8439,28285.0
2015-09-28 09:40:00,121.2,121.34,120.82,120.96,69361.0,117.8439,117.98,117.4744,117.6105,69361.0
2015-09-28 09:45:00,120.88,120.96,120.25,120.29,32744.0,117.5327,117.6105,116.9202,116.9591,32744.0
2015-09-28 09:50:00,120.41,120.67,120.21,120.3,19604.0,117.0757,117.3285,116.8813,116.9688,19604.0
2015-09-28 09:55:00,120.28,120.31,119.9,119.9,24410.0,116.9493,116.9785,116.5799,116.5799,24410.0
2015-09-28 10:00:00,119.9,119.97,119.62,119.7,40199.0,116.5799,116.6479,116.3076,116.3854,40199.0
2015-09-28 10:05:00,119.69,119.72,119.49,119.59,39504.0,116.3757,116.4049,116.1812,116.2785,39504.0
2015-09-28 10:10:00,119.62,119.62,119.23,119.28,38148.0,116.3076,116.3076,115.9284,115.977,38148.0
2015-09-28 10:15:00,119.25,119.3,119.0,119.14,46837.0,115.9479,115.9965,115.7048,115.8409,46837.0
2015-09-28 10:20:00,119.13,119.26,118.97,119.26,52635.0,115.8312,115.9576,115.6756,115.9576,52635.0
2015-09-28 10:25:00,119.26,119.47,119.09,119.35,29788.0,115.9576,116.1618,115.7923,116.0451,29788.0
2015-09-28 10:30:00,119.34,119.4,119.07,119.16,36383.0,116.0354,116.0937,115.7729,115.8604,36383.0
2015-09-28 10:35:00,119.2,119.42,119.07,119.37,17593.0,115.8993,116.1132,115.7729,116.0645,17593.0
2015-09-28 10:40:00,119.4,119.65,119.16,119.59,34832.0,116.0937,116.3368,115.8604,116.2785,34832.0
2015-09-28 10:45:00,119.61,119.65,119.16,119.34,11380.0,116.2979,116.3368,115.8604,116.0354,11380.0
2015-09-28 10:50:00,119.37,119.69,119.27,119.69,17025.0,116.0645,116.3757,115.9673,116.3757,17025.0
2015-09-28 10:55:00,119.69,120.01,119.66,120.0,24470.0,116.3757,116.6868,116.3465,116.6771,24470.0
2015-09-28 11:00:00,120.0,120.12,119.9,119.93,42196.0,116.6771,116.7938,116.5799,116.609,42196.0
2015-09-28 11:05:00,119.92,120.02,119.65,119.67,67947.0,116.5993,116.6965,116.3368,116.3562,67947.0
2015-09-28 11:10:00,119.66,119.69,119.22,119.22,35952.0,116.3465,116.3757,115.9187,115.9187,35952.0
2015-09-28 11:15:00,119.2,119.27,118.65,118.65,34474.0,115.8993,115.9673,115.3645,115.3645,34474.0
2015-09-28 11:20:00,118.64,119.05,118.64,118.94,39013.0,115.3548,115.7534,115.3548,115.6465,39013.0
2015-09-28 11:25:00,118.93,118.99,118.35,118.47,38161.0,115.6367,115.6951,115.0728,115.1895,38161.0
2015-09-28 11:30:00,118.46,118.79,118.44,118.49,21949.0,115.1797,115.5006,115.1603,115.2089,21949.0
2015-09-28 11:35:00,118.53,118.84,118.5,118.84,19832.0,115.2478,115.5492,115.2186,115.5492,19832.0
2015-09-28 11:40:00,118.84,118.94,118.53,118.58,28723.0,115.5492,115.6465,115.2478,115.2964,28723.0
2015-09-28 11:45:00,118.56,118.62,118.29,118.38,25129.0,115.277,115.3353,115.0145,115.102,25129.0
2015-09-28 11:50:00,118.38,118.71,118.32,118.71,24495.0,115.102,115.4228,115.0436,115.4228,24495.0
2015-09-28 11:55:00,118.73,118.84,118.59,118.59,28413.0,115.4423,115.5492,115.3061,115.3061,28413.0
2015-09-28 12:00:00,118.58,118.74,118.4,118.42,37318.0,115.2964,115.452,115.1214,115.1409,37318.0
2015-09-28 12:05:00,118.46,118.47,118.17,118.37,31641.0,115.1797,115.1895,114.8978,115.0922,31641.0
2015-09-28 12:10:00,118.39,118.7,118.38,118.7,33710.0,115.1117,115.4131,115.102,115.4131,33710.0
2015-09-28 12:15:00,118.71,118.78,118.48,118.55,17341.0,115.4228,115.4909,115.1992,115.2673,17341.0
2015-09-28 12:20:00,118.54,118.7,118.47,118.69,17460.0,115.2575,115.4131,115.1895,115.4034,17460.0
2015-09-28 12:25:00,118.72,118.78,118.48,118.51,16943.0,115.4325,115.4909,115.1992,115.2284,16943.0
2015-09-28 12:30:00,118.5,118.52,118.15,118.2,15102.0,115.2186,115.2381,114.8783,114.9269,15102.0
2015-09-28 12:35:00,118.22,118.38,118.17,118.35,31164.0,114.9464,115.102,114.8978,115.0728,31164.0
2015-09-28 12:40:00,118.31,118.37,118.01,118.01,16416.0,115.0339,115.0922,114.7422,114.7422,16416.0
2015-09-28 12:45:00,118.02,118.07,117.9,117.92,27223.0,114.7519,114.8005,114.6353,114.6547,27223.0
2015-09-28 12:50:00,117.9,117.9,117.66,117.87,20868.0,114.6353,114.6353,114.4019,114.6061,20868.0
2015-09-28 12:55:00,117.86,118.05,117.75,117.81,55572.0,114.5964,114.7811,114.4894,114.5477,55572.0
2015-09-28 13:00:00,117.84,118.06,117.65,118.06,52436.0,114.5769,114.7908,114.3922,114.7908,52436.0
2015-09-28 13:05:00,118.07,118.36,118.0,118.32,33203.0,114.8005,115.0825,114.7325,115.0436,33203.0
2015-09-28 13:10:00,118.35,118.4,117.91,118.0,59920.0,115.0728,115.1214,114.645,114.7325,59920.0
2015-09-28 13:15:00,118.01,118.04,117.65,117.84,25962.0,114.7422,114.7714,114.3922,114.5769,25962.0
2015-09-28 13:20:00,117.79,117.96,117.74,117.74,17999.0,114.5283,114.6936,114.4797,114.4797,17999.0
2015-09-28 13:25:00,117.67,117.95,117.67,117.85,22946.0,114.4116,114.6839,114.4116,114.5866,22946.0
2015-09-28 13:30:00,117.86,118.06,117.8,117.93,37947.0,114.5964,114.7908,114.538,114.6644,37947.0
2015-09-28 13:35:00,117.95,118.19,117.82,118.04,36404.0,114.6839,114.9172,114.5575,114.7714,36404.0
2015-09-28 13:40:00,118.04,118.14,117.84,118.01,39747.0,114.7714,114.8686,114.5769,114.7422,39747.0
2015-09-28 13:45:00,117.99,118.17,117.97,117.98,19489.0,114.7228,114.8978,114.7033,114.713,19489.0
2015-09-28 13:50:00,118.03,118.11,117.76,117.79,20590.0,114.7617,114.8394,114.4991,114.5283,20590.0
2015-09-28 13:55:00,117.79,117.89,117.72,117.77,15633.0,114.5283,114.6255,114.4602,114.5089,15633.0
2015-09-28 14:00:00,117.77,117.8,117.45,117.45,45559.0,114.5089,114.538,114.1977,114.1977,45559.0
2015-09-28 14:05:00,117.45,117.47,117.19,117.47,21341.0,114.1977,114.2172,113.9449,114.2172,21341.0
2015-09-28 14:10:00,117.45,117.5,117.25,117.32,17139.0,114.1977,114.2463,114.0033,114.0713,17139.0
2015-09-28 14:15:00,117.3,117.3,117.1,117.17,27690.0,114.0519,114.0519,113.8574,113.9255,27690.0
2015-09-28 14:20:00,117.15,117.38,117.1,117.38,36531.0,113.906,114.1297,113.8574,114.1297,36531.0
2015-09-28 14:25:00,117.35,117.75,117.24,117.75,26835.0,114.1005,114.4894,113.9935,114.4894,26835.0
2015-09-28 14:30:00,117.76,117.78,117.52,117.53,36120.0,114.4991,114.5186,114.2658,114.2755,36120.0
2015-09-28 14:35:00,117.53,117.97,117.5,117.95,28515.0,114.2755,114.7033,114.2463,114.6839,28515.0
2015-09-28 14:40:00,117.96,118.43,117.92,118.43,30217.0,114.6936,115.1506,114.6547,115.1506,30217.0
2015-09-28 14:45:00,118.46,118.65,118.25,118.4,54114.0,115.1797,115.3645,114.9756,115.1214,54114.0
2015-09-28 14:50:00,118.42,118.46,118.07,118.12,26827.0,115.1409,115.1797,114.8005,114.8492,26827.0
2015-09-28 14:55:00,118.18,118.27,118.06,118.24,27876.0,114.9075,114.995,114.7908,114.9658,27876.0
2015-09-28 15:00:00,118.28,118.49,118.2,118.49,38699.0,115.0047,115.2089,114.9269,115.2089,38699.0
2015-09-28 15:05:00,118.49,118.51,118.18,118.2,48264.0,115.2089,115.2284,114.9075,114.9269,48264.0
2015-09-28 15:10:00,118.21,118.21,117.84,117.94,130546.0,114.9367,114.9367,114.5769,114.6741,130546.0
2015-09-28 15:15:00,117.9,118.16,117.88,118.12,50603.0,114.6353,114.8881,114.6158,114.8492,50603.0
2015-09-28 15:20:00,118.12,118.16,117.84,117.96,50689.0,114.8492,114.8881,114.5769,114.6936,50689.0
2015-09-28 15:25:00,117.96,118.13,117.96,118.11,45773.0,114.6936,114.8589,114.6936,114.8394,45773.0
2015-09-28 15:30:00,118.09,118.13,118.04,118.12,80487.0,114.82,114.8589,114.7714,114.8492,80487.0
2015-09-28 15:35:00,118.11,118.21,118.01,118.06,142290.0,114.8394,114.9367,114.7422,114.7908,142290.0
2015-09-28 15:40:00,118.07,118.14,117.99,118.1,121442.0,114.8005,114.8686,114.7228,114.8297,121442.0
2015-09-28 15:45:00,118.13,118.33,118.01,118.32,96696.0,114.8589,115.0533,114.7422,115.0436,96696.0
2015-09-28 15:50:00,118.34,118.39,118.18,118.36,83833.0,115.0631,115.1117,114.9075,115.0825,83833.0
2015-09-28 15:55:00,118.36,118.38,118.01,118.1,115078.0,115.0825,115.102,114.7422,114.8297,115078.0
2015-09-29 09:30:00,118.29,118.64,118.13,118.53,38204.0,115.0145,115.3548,114.8589,115.2478,38204.0
2015-09-29 09:35:00,118.63,118.7,118.17,118.5,32232.0,115.345,115.4131,114.8978,115.2186,32232.0
2015-09-29 09:40:00,118.52,118.77,118.35,118.35,43318.0,115.2381,115.4812,115.0728,115.0728,43318.0
2015-09-29 09:45:00,118.34,118.49,118.13,118.34,18165.0,115.0631,115.2089,114.8589,115.0631,18165.0
2015-09-29 09:50:00,118.22,119.16,118.16,119.01,66280.0,114.9464,115.8604,114.8881,115.7145,66280.0
2015-09-29 09:55:00,119.09,119.83,119.02,119.78,25756.0,115.7923,116.5118,115.7242,116.4632,25756.0
2015-09-29 10:00:00,119.78,119.98,119.28,119.74,29311.0,116.4632,116.6577,115.977,116.4243,29311.0
2015-09-29 10:05:00,119.74,120.13,119.71,119.96,49675.0,116.4243,116.8035,116.3951,116.6382,49675.0
2015-09-29 10:10:00,119.99,120.54,119.96,120.54,22817.0,116.6674,117.2021,116.6382,117.2021,22817.0
2015-09-29 10:15:00,120.58,121.01,120.52,120.67,24514.0,117.241,117.6591,117.1827,117.3285,24514.0
2015-09-29 10:20:00,120.63,120.82,120.23,120.23,15979.0,117.2897,117.4744,116.9007,116.9007,15979.0
2015-09-29 10:25:00,120.31,121.19,120.29,121.09,18622.0,116.9785,117.8341,116.9591,117.7369,18622.0
2015-09-29 10:30:00,121.15,121.31,120.8,120.9,19900.0,117.7953,117.9508,117.4549,117.5522,19900.0
2015-09-29 10:35:00,120.96,121.23,120.84,121.05,28367.0,117.6105,117.873,117.4938,117.698,28367.0
2015-09-29 10:40:00,121.03,121.03,120.3,120.37,20031.0,117.6786,117.6786,116.9688,117.0369,20031.0
2015-09-29 10:45:00,120.4,120.53,120.07,120.1,12875.0,117.066,117.1924,116.7452,116.7743,12875.0
2015-09-29 10:50:00,120.08,120.27,120.03,120.24,14822.0,116.7549,116.9396,116.7063,116.9105,14822.0
2015-09-29 10:55:00,120.31,120.47,120.28,120.39,16051.0,116.9785,117.1341,116.9493,117.0563,16051.0
2015-09-29 11:00:00,120.34,120.66,120.25,120.64,10347.0,117.0077,117.3188,116.9202,117.2994,10347.0
2015-09-29 11:05:00,120.65,120.82,120.61,120.62,18627.0,117.3091,117.4744,117.2702,117.2799,18627.0
2015-09-29 11:10:00,120.63,120.64,119.92,120.01,10784.0,117.2897,117.2994,116.5993,116.6868,10784.0
2015-09-29 11:15:00,119.99,120.13,119.89,119.99,17961.0,116.6674,116.8035,116.5701,116.6674,17961.0
2015-09-29 11:20:00,119.96,120.05,119.82,119.88,18389.0,116.6382,116.7257,116.5021,116.5604,18389.0
2015-09-29 11:25:00,119.96,120.37,119.79,120.28,11792.0,116.6382,117.0369,116.4729,116.9493,11792.0
2015-09-29 11:30:00,120.36,120.36,119.95,119.99,9889.0,117.0271,117.0271,116.6285,116.6674,9889.0
2015-09-29 11:35:00,120.01,120.28,119.93,120.28,10137.0,116.6868,116.9493,116.609,116.9493,10137.0
2015-09-29 11:40:00,120.34,120.53,120.34,120.52,21301.0,117.0077,117.1924,117.0077,117.1827,21301.0
2015-09-29 11:45:00,120.48,120.85,120.43,120.75,23505.0,117.1438,117.5036,117.0952,117.4063,23505.0
2015-09-29 11:50:00,120.84,120.99,120.72,120.88,10596.0,117.4938,117.6397,117.3772,117.5327,10596.0
2015-09-29 11:55:00,120.91,120.91,120.43,120.45,10600.0,117.5619,117.5619,117.0952,117.1146,10600.0
2015-09-29 12:00:00,120.44,120.63,120.35,120.52,36485.0,117.1049,117.2897,117.0174,117.1827,36485.0
2015-09-29 12:05:00,120.52,120.6,120.36,120.42,34589.0,117.1827,117.2605,117.0271,117.0855,34589.0
2015-09-29 12:10:00,120.38,120.5,120.0,120.08,79678.0,117.0466,117.1633,116.6771,116.7549,79678.0
2015-09-29 12:15:00,120.05,120.29,120.05,120.19,39725.0,116.7257,116.9591,116.7257,116.8618,39725.0
2015-09-29 12:20:00,120.1,120.47,120.0,120.28,24749.0,116.7743,117.1341,116.6771,116.9493,24749.0
2015-09-29 12:25:00,120.31,120.54,120.24,120.43,6802.0,116.9785,117.2021,116.9105,117.0952,6802.0
2015-09-29 12:30:00,120.44,120.46,120.23,120.42,6111.0,117.1049,117.1244,116.9007,117.0855,6111.0
2015-09-29 12:35:00,120.45,120.45,120.1,120.12,7189.0,117.1146,117.1146,116.7743,116.7938,7189.0
2015-09-29 12:40:00,120.11,120.26,119.96,120.25,9307.0,116.7841,116.9299,116.6382,116.9202,9307.0
2015-09-29 12:45:00,120.24,120.27,119.82,120.0,8830.0,116.9105,116.9396,116.5021,116.6771,8830.0
2015-09-29 12:50:00,120.0,120.07,119.8,119.95,8859.0,116.6771,116.7452,116.4826,116.6285,8859.0
2015-09-29 12:55:00,119.91,120.03,119.69,119.69,10000.0,116.5896,116.7063,116.3757,116.3757,10000.0
2015-09-29 13:00:00,119.72,120.02,119.71,120.0,9563.0,116.4049,116.6965,116.3951,116.6771,9563.0
2015-09-29 13:05:00,119.93,120.14,119.86,120.08,14810.0,116.609,116.8132,116.541,116.7549,14810.0
2015-09-29 13:10:00,120.04,120.2,119.95,120.0,20638.0,116.716,116.8716,116.6285,116.6771,20638.0
2015-09-29 13:15:00,120.0,120.33,119.92,120.29,12613.0,116.6771,116.998,116.5993,116.9591,12613.0
2015-09-29 13:20:00,120.29,120.5,120.22,120.42,10474.0,116.9591,117.1633,116.891,117.0855,10474.0
2015-09-29 13:25:00,120.37,120.51,120.28,120.46,24628.0,117.0369,117.173,116.9493,117.1244,24628.0
2015-09-29 13:30:00,120.48,120.63,120.35,120.42,13565.0,117.1438,117.2897,117.0174,117.0855,13565.0
2015-09-29 13:35:00,120.43,120.5,120.33,120.34,9355.0,117.0952,117.1633,116.998,117.0077,9355.0
2015-09-29 13:40:00,120.33,120.57,120.33,120.56,7297.0,116.998,117.2313,116.998,117.2216,7297.0
2015-09-29 13:45:00,120.56,120.6,120.33,120.33,8504.0,117.2216,117.2605,116.998,116.998,8504.0
2015-09-29 13:50:00,120.3,120.32,120.17,120.25,7304.0,116.9688,116.9882,116.8424,116.9202,7304.0
2015-09-29 13:55:00,120.25,120.39,120.2,120.36,16938.0,116.9202,117.0563,116.8716,117.0271,16938.0
2015-09-29 14:00:00,120.35,120.35,119.93,119.99,9376.0,117.0174,117.0174,116.609,116.6674,9376.0
2015-09-29 14:05:00,120.01,120.03,119.89,119.92,12244.0,116.6868,116.7063,116.5701,116.5993,12244.0
2015-09-29 14:10:00,119.91,120.05,119.86,119.97,16778.0,116.5896,116.7257,116.541,116.6479,16778.0
2015-09-29 14:15:00,119.98,120.0,119.77,119.81,12373.0,116.6577,116.6771,116.4535,116.4924,12373.0
2015-09-29 14:20:00,119.82,119.92,119.72,119.87,12235.0,116.5021,116.5993,116.4049,116.5507,12235.0
2015-09-29 14:25:00,119.89,120.36,119.84,120.25,18273.0,116.5701,117.0271,116.5215,116.9202,18273.0
2015-09-29 14:30:00,120.2,120.31,119.99,120.0,6995.0,116.8716,116.9785,116.6674,116.6771,6995.0
2015-09-29 14:35:00,119.98,120.06,119.93,120.05,10787.0,116.6577,116.7354,116.609,116.7257,10787.0
2015-09-29 14:40:00,120.04,120.27,119.96,119.97,11952.0,116.716,116.9396,116.6382,116.6479,11952.0
2015-09-29 14:45:00,120.0,120.02,119.79,119.8,17069.0,116.6771,116.6965,116.4729,116.4826,17069.0
2015-09-29 14:50:00,119.79,119.87,119.63,119.67,20120.0,116.4729,116.5507,116.3173,116.3562,20120.0
2015-09-29 14:55:00,119.67,119.89,119.64,119.66,22281.0,116.3562,116.5701,116.3271,116.3465,22281.0
2015-09-29 15:00:00,119.63,119.75,119.45,119.52,22327.0,116.3173,116.434,116.1423,116.2104,22327.0
2015-09-29 15:05:00,119.56,119.83,119.47,119.53,26322.0,116.2493,116.5118,116.1618,116.2201,26322.0
2015-09-29 15:10:00,119.52,119.7,119.42,119.63,23730.0,116.2104,116.3854,116.1132,116.3173,23730.0
2015-09-29 15:15:00,119.59,119.67,119.38,119.45,26818.0,116.2785,116.3562,116.0743,116.1423,26818.0
2015-09-29 15:20:00,119.43,119.44,119.2,119.29,41673.0,116.1229,116.1326,115.8993,115.9868,41673.0
2015-09-29 15:25:00,119.28,119.35,119.11,119.26,30508.0,115.977,116.0451,115.8117,115.9576,30508.0
2015-09-29 15:30:00,119.29,119.62,119.29,119.46,49750.0,115.9868,116.3076,115.9868,116.1521,49750.0
2015-09-29 15:35:00,119.47,119.63,119.39,119.44,59464.0,116.1618,116.3173,116.084,116.1326,59464.0
2015-09-29 15:40:00,119.4,119.42,119.16,119.28,40042.0,116.0937,116.1132,115.8604,115.977,40042.0
2015-09-29 15:45:00,119.26,119.64,119.13,119.64,67286.0,115.9576,116.3271,115.8312,116.3271,67286.0
2015-09-29 15:50:00,119.62,119.89,119.54,119.87,36748.0,116.3076,116.5701,116.2298,116.5507,36748.0
2015-09-29 15:55:00,119.86,120.09,119.77,119.85,91351.0,116.541,116.7646,116.4535,116.5313,91351.0
2015-09-30 09:30:00,120.47,121.8,120.47,121.72,34321.0,117.1341,118.4273,117.1341,118.3495,34321.0
2015-09-30 09:35:00,121.74,121.85,121.54,121.72,22299.0,118.3689,118.4759,118.1745,118.3495,22299.0
2015-09-30 09:40:00,121.78,122.1,121.61,121.61,15824.0,118.4078,118.719,118.2425,118.2425,15824.0
2015-09-30 09:45:00,121.6,121.68,121.0,121.43,13303.0,118.2328,118.3106,117.6494,118.0675,13303.0
2015-09-30 09:50:00,121.5,121.61,121.25,121.37,7353.0,118.1356,118.2425,117.8925,118.0092,7353.0
2015-09-30 09:55:00,121.39,121.39,120.97,121.01,5798.0,118.0286,118.0286,117.6202,117.6591,5798.0
2015-09-30 10:00:00,121.03,121.52,121.03,121.23,69054.0,117.6786,118.155,117.6786,117.873,69054.0
2015-09-30 10:05:00,121.23,121.86,120.94,121.85,12024.0,117.873,118.4856,117.5911,118.4759,12024.0
2015-09-30 10:10:00,121.77,121.77,121.4,121.45,7500.0,118.3981,118.3981,118.0383,118.0869,7500.0
2015-09-30 10:15:00,121.51,121.64,121.29,121.6,9120.0,118.1453,118.2717,117.9314,118.2328,9120.0
2015-09-30 10:20:00,121.57,121.8,121.52,121.6,8161.0,118.2036,118.4273,118.155,118.2328,8161.0
2015-09-30 10:25:00,121.66,121.7,121.4,121.5,28016.0,118.2911,118.33,118.0383,118.1356,28016.0
2015-09-30 10:30:00,121.49,121.54,121.17,121.23,20342.0,118.1258,118.1745,117.8147,117.873,20342.0
2015-09-30 10:35:00,121.25,121.46,121.17,121.35,16127.0,117.8925,118.0967,117.8147,117.9897,16127.0
2015-09-30 10:40:00,121.37,121.49,121.27,121.36,12767.0,118.0092,118.1258,117.9119,117.9994,12767.0
2015-09-30 10:45:00,121.3,121.61,121.3,121.59,25671.0,117.9411,118.2425,117.9411,118.2231,25671.0
2015-09-30 10:50:00,121.6,121.69,121.43,121.53,12283.0,118.2328,118.3203,118.0675,118.1647,12283.0
2015-09-30 10:55:00,121.56,121.59,121.29,121.34,7332.0,118.1939,118.2231,117.9314,117.98,7332.0
2015-09-30 11:00:00,121.3,121.3,120.9,121.25,10706.0,117.9411,117.9411,117.5522,117.8925,10706.0
2015-09-30 11:05:00,121.26,121.39,121.2,121.31,9266.0,117.9022,118.0286,117.8439,117.9508,9266.0
2015-09-30 11:10:00,121.26,121.55,121.25,121.44,12406.0,117.9022,118.1842,117.8925,118.0772,12406.0
2015-09-30 11:15:00,121.4,121.53,121.24,121.37,24834.0,118.0383,118.1647,117.8828,118.0092,24834.0
2015-09-30 11:20:00,121.47,121.62,121.23,121.33,23405.0,118.1064,118.2522,117.873,117.9703,23405.0
2015-09-30 11:25:00,121.34,121.55,121.24,121.51,9159.0,117.98,118.1842,117.8828,118.1453,9159.0
2015-09-30 11:30:00,121.54,121.59,121.28,121.53,8006.0,118.1745,118.2231,117.9217,118.1647,8006.0
2015-09-30 11:35:00,121.55,121.56,121.31,121.44,25290.0,118.1842,118.1939,117.9508,118.0772,25290.0
2015-09-30 11:40:00,121.41,121.43,121.1,121.1,23872.0,118.0481,118.0675,117.7466,117.7466,23872.0
2015-09-30 11:45:00,121.12,121.34,121.11,121.34,8446.0,117.7661,117.98,117.7564,117.98,8446.0
2015-09-30 11:50:00,121.28,121.3,121.03,121.2,7777.0,117.9217,117.9411,117.6786,117.8439,7777.0
2015-09-30 11:55:00,121.16,121.22,121.04,121.12,12172.0,117.805,117.8633,117.6883,117.7661,12172.0
2015-09-30 12:00:00,121.15,121.28,121.09,121.21,18272.0,117.7953,117.9217,117.7369,117.8536,18272.0
2015-09-30 12:05:00,121.18,121.24,121.01,121.09,16903.0,117.8244,117.8828,117.6591,117.7369,16903.0
2015-09-30 12:10:00,121.05,121.09,120.91,120.95,13215.0,117.698,117.7369,117.5619,117.6008,13215.0
2015-09-30 12:15:00,120.92,121.03,120.75,120.9,9305.0,117.5716,117.6786,117.4063,117.5522,9305.0
2015-09-30 12:20:00,120.86,120.89,120.71,120.81,9170.0,117.5133,117.5425,117.3674,117.4647,9170.0
2015-09-30 12:25:00,120.77,120.89,120.71,120.76,7249.0,117.4258,117.5425,117.3674,117.4161,7249.0
2015-09-30 12:30:00,120.76,120.97,120.69,120.95,18183.0,117.4161,117.6202,117.348,117.6008,18183.0
2015-09-30 12:35:00,120.94,121.01,120.86,120.87,6860.0,117.5911,117.6591,117.5133,117.523,6860.0
2015-09-30 12:40:00,120.85,120.96,120.78,120.93,7805.0,117.5036,117.6105,117.4355,117.5813,7805.0
2015-09-30 12:45:00,120.94,120.97,120.6,120.64,13132.0,117.5911,117.6202,117.2605,117.2994,13132.0
2015-09-30 12:50:00,120.64,120.85,120.63,120.84,15800.0,117.2994,117.5036,117.2897,117.4938,15800.0
2015-09-30 12:55:00,120.82,121.02,120.78,120.95,18959.0,117.4744,117.6689,117.4355,117.6008,18959.0
2015-09-30 13:00:00,120.95,121.15,120.91,121.03,13198.0,117.6008,117.7953,117.5619,117.6786,13198.0
2015-09-30 13:05:00,121.02,121.14,120.95,121.06,12006.0,117.6689,117.7855,117.6008,117.7077,12006.0
2015-09-30 13:10:00,121.03,121.2,121.03,121.11,17817.0,117.6786,117.8439,117.6786,117.7564,17817.0
2015-09-30 13:15:00,121.09,121.47,121.09,121.46,10722.0,117.7369,118.1064,117.7369,118.0967,10722.0
2015-09-30 13:20:00,121.41,121.46,121.32,121.39,4800.0,118.0481,118.0967,117.9605,118.0286,4800.0
2015-09-30 13:25:00,121.37,121.55,121.33,121.48,10834.0,118.0092,118.1842,117.9703,118.1161,10834.0
2015-09-30 13:30:00,121.47,121.47,121.2,121.26,5299.0,118.1064,118.1064,117.8439,117.9022,5299.0
2015-09-30 13:35:00,121.28,121.47,121.21,121.35,4230.0,117.9217,118.1064,117.8536,117.9897,4230.0
2015-09-30 13:40:00,121.41,121.76,121.41,121.74,6500.0,118.0481,118.3884,118.0481,118.3689,6500.0
2015-09-30 13:45:00,121.76,121.82,121.59,121.61,4700.0,118.3884,118.4467,118.2231,118.2425,4700.0
2015-09-30 13:50:00,121.64,121.86,121.57,121.83,11619.0,118.2717,118.4856,118.2036,118.4564,11619.0
2015-09-30 13:55:00,121.83,121.87,121.74,121.82,7250.0,118.4564,118.4953,118.3689,118.4467,7250.0
2015-09-30 14:00:00,121.82,121.82,121.6,121.65,16023.0,118.4467,118.4467,118.2328,118.2814,16023.0
2015-09-30 14:05:00,121.67,121.78,121.61,121.65,16797.0,118.3009,118.4078,118.2425,118.2814,16797.0
2015-09-30 14:10:00,121.61,121.69,121.45,121.58,17099.0,118.2425,118.3203,118.0869,118.2133,17099.0
2015-09-30 14:15:00,121.55,121.86,121.53,121.85,16043.0,118.1842,118.4856,118.1647,118.4759,16043.0
2015-09-30 14:20:00,121.85,121.93,121.8,121.91,22437.0,118.4759,118.5537,118.4273,118.5342,22437.0
2015-09-30 14:25:00,121.9,122.07,121.89,122.04,16424.0,118.5245,118.6898,118.5148,118.6606,16424.0
2015-09-30 14:30:00,122.06,122.15,121.68,121.74,22235.0,118.6801,118.7676,118.3106,118.3689,22235.0
2015-09-30 14:35:00,121.75,121.81,121.6,121.75,12341.0,118.3786,118.437,118.2328,118.3786,12341.0
2015-09-30 14:40:00,121.72,122.15,121.68,122.11,23500.0,118.3495,118.7676,118.3106,118.7287,23500.0
2015-09-30 14:45:00,122.1,122.12,121.87,122.12,19637.0,118.719,118.7384,118.4953,118.7384,19637.0
2015-09-30 14:50:00,122.1,122.16,121.88,122.1,22754.0,118.719,118.7773,118.505,118.719,22754.0
2015-09-30 14:55:00,122.08,122.27,122.04,122.24,22843.0,118.6995,118.8842,118.6606,118.8551,22843.0
2015-09-30 15:00:00,122.21,122.3,121.82,121.85,17057.0,118.8259,118.9134,118.4467,118.4759,17057.0
2015-09-30 15:05:00,121.88,121.99,121.77,121.96,27286.0,118.505,118.612,118.3981,118.5828,27286.0
2015-09-30 15:10:00,121.98,122.09,121.91,121.94,24117.0,118.6023,118.7092,118.5342,118.5634,24117.0
2015-09-30 15:15:00,121.92,121.97,121.77,121.9,18893.0,118.5439,118.5926,118.3981,118.5245,18893.0
2015-09-30 15:20:00,121.87,122.04,121.84,121.84,18208.0,118.4953,118.6606,118.4662,118.4662,18208.0
2015-09-30 15:25:00,121.83,122.05,121.81,122.05,37139.0,118.4564,118.6703,118.437,118.6703,37139.0
2015-09-30 15:30:00,122.06,122.27,122.0,122.27,32682.0,118.6801,118.8842,118.6217,118.8842,32682.0
2015-09-30 15:35:00,122.3,122.38,122.1,122.21,23020.0,118.9134,118.9912,118.719,118.8259,23020.0
2015-09-30 15:40:00,122.2,122.4,122.15,122.33,34430.0,118.8162,119.0106,118.7676,118.9426,34430.0
2015-09-30 15:45:00,122.33,122.41,122.14,122.29,39119.0,118.9426,119.0204,118.7578,118.9037,39119.0
2015-09-30 15:50:00,122.29,122.36,122.22,122.32,54038.0,118.9037,118.9718,118.8356,118.9329,54038.0
2015-09-30 15:55:00,122.33,122.42,122.2,122.25,108555.0,118.9426,119.0301,118.8162,118.8648,108555.0
2015-10-01 09:30:00,122.7,122.96,121.0,122.83,29678.0,119.3023,119.5551,117.6494,119.4287,29678.0
2015-10-01 09:35:00,122.77,122.85,122.08,122.28,34598.0,119.3704,119.4482,118.6995,118.894,34598.0
2015-10-01 09:40:00,122.29,122.29,121.7,121.95,28373.0,118.9037,118.9037,118.33,118.5731,28373.0
2015-10-01 09:45:00,121.93,122.35,121.88,122.35,24678.0,118.5537,118.962,118.505,118.962,24678.0
2015-10-01 09:50:00,122.36,122.78,122.35,122.47,19732.0,118.9718,119.3801,118.962,119.0787,19732.0
2015-10-01 09:55:00,122.46,122.54,122.17,122.17,26935.0,119.069,119.1468,118.787,118.787,26935.0
2015-10-01 10:00:00,122.2,122.32,121.84,122.11,20168.0,118.8162,118.9329,118.4662,118.7287,20168.0
2015-10-01 10:05:00,122.02,122.73,121.99,122.73,16535.0,118.6412,119.3315,118.612,119.3315,16535.0
2015-10-01 10:10:00,122.66,122.81,122.57,122.64,12187.0,119.2634,119.4093,119.1759,119.244,12187.0
2015-10-01 10:15:00,122.65,123.06,122.65,122.81,19829.0,119.2537,119.6524,119.2537,119.4093,19829.0
2015-10-01 10:20:00,122.78,122.95,122.61,122.65,31477.0,119.3801,119.5454,119.2148,119.2537,31477.0
2015-10-01 10:25:00,122.65,122.99,122.54,122.89,17401.0,119.2537,119.5843,119.1468,119.4871,17401.0
2015-10-01 10:30:00,122.91,123.02,122.59,122.59,27496.0,119.5065,119.6135,119.1954,119.1954,27496.0
2015-10-01 10:35:00,122.59,122.83,122.56,122.76,13755.0,119.1954,119.4287,119.1662,119.3607,13755.0
2015-10-01 10:40:00,122.74,122.96,122.58,122.7,15679.0,119.3412,119.5551,119.1857,119.3023,15679.0
2015-10-01 10:45:00,122.69,122.95,122.67,122.73,11448.0,119.2926,119.5454,119.2732,119.3315,11448.0
2015-10-01 10:50:00,122.76,122.87,122.47,122.47,10685.0,119.3607,119.4676,119.0787,119.0787,10685.0
2015-10-01 10:55:00,122.42,122.63,122.42,122.45,24600.0,119.0301,119.2343,119.0301,119.0593,24600.0
2015-10-01 11:00:00,122.43,122.51,122.23,122.29,13844.0,119.0398,119.1176,118.8454,118.9037,13844.0
2015-10-01 11:05:00,122.26,122.54,122.15,122.3,14000.0,118.8745,119.1468,118.7676,118.9134,14000.0
2015-10-01 11:10:00,122.28,122.47,122.27,122.33,14800.0,118.894,119.0787,118.8842,118.9426,14800.0
2015-10-01 11:15:00,122.34,122.36,121.87,121.96,25966.0,118.9523,118.9718,118.4953,118.5828,25966.0
2015-10-01 11:20:00,121.87,122.06,121.81,121.83,13968.0,118.4953,118.6801,118.437,118.4564,13968.0
2015-10-01 11:25:00,121.84,121.92,121.7,121.75,22227.0,118.4662,118.5439,118.33,118.3786,22227.0
2015-10-01 11:30:00,121.75,121.98,121.73,121.73,19006.0,118.3786,118.6023,118.3592,118.3592,19006.0
2015-10-01 11:35:00,121.74,121.92,121.72,121.88,19515.0,118.3689,118.5439,118.3495,118.505,19515.0
2015-10-01 11:40:00,121.85,121.85,121.66,121.8,13322.0,118.4759,118.4759,118.2911,118.4273,13322.0
2015-10-01 11:45:00,121.76,121.78,121.52,121.74,12460.0,118.3884,118.4078,118.155,118.3689,12460.0
2015-10-01 11:50:00,121.76,121.84,121.41,121.46,14643.0,118.3884,118.4662,118.0481,118.0967,14643.0
2015-10-01 11:55:00,121.43,121.45,121.16,121.35,15796.0,118.0675,118.0869,117.805,117.9897,15796.0
2015-10-01 12:00:00,121.36,121.37,121.22,121.24,8142.0,117.9994,118.0092,117.8633,117.8828,8142.0
2015-10-01 12:05:00,121.19,121.24,121.04,121.19,12117.0,117.8341,117.8828,117.6883,117.8341,12117.0
2015-10-01 12:10:00,121.21,121.44,121.19,121.42,12300.0,117.8536,118.0772,117.8341,118.0578,12300.0
2015-10-01 12:15:00,121.42,121.54,121.33,121.36,11800.0,118.0578,118.1745,117.9703,117.9994,11800.0
2015-10-01 12:20:00,121.37,121.39,121.05,121.06,13233.0,118.0092,118.0286,117.698,117.7077,13233.0
2015-10-01 12:25:00,121.07,121.4,121.07,121.36,10701.0,117.7175,118.0383,117.7175,117.9994,10701.0
2015-10-01 12:30:00,121.4,121.49,121.35,121.43,6854.0,118.0383,118.1258,117.9897,118.0675,6854.0
2015-10-01 12:35:00,121.41,121.59,121.38,121.5,23925.0,118.0481,118.2231,118.0189,118.1356,23925.0
2015-10-01 12:40:00,121.52,121.52,121.25,121.32,13609.0,118.155,118.155,117.8925,117.9605,13609.0
2015-10-01 12:45:00,121.33,121.33,121.07,121.07,9603.0,117.9703,117.9703,117.7175,117.7175,9603.0
2015-10-01 12:50:00,121.12,121.17,121.03,121.11,13160.0,117.7661,117.8147,117.6786,117.7564,13160.0
2015-10-01 12:55:00,121.16,121.43,121.16,121.4,11766.0,117.805,118.0675,117.805,118.0383,11766.0
2015-10-01 13:00:00,121.39,121.39,121.13,121.19,16531.0,118.0286,118.0286,117.7758,117.8341,16531.0
2015-10-01 13:05:00,121.22,121.32,121.21,121.31,11856.0,117.8633,117.9605,117.8536,117.9508,11856.0
2015-10-01 13:10:00,121.33,121.36,121.13,121.15,6344.0,117.9703,117.9994,117.7758,117.7953,6344.0
2015-10-01 13:15:00,121.16,121.49,121.14,121.32,15123.0,117.805,118.1258,117.7855,117.9605,15123.0
2015-10-01 13:20:00,121.29,121.32,121.16,121.28,11355.0,117.9314,117.9605,117.805,117.9217,11355.0
2015-10-01 13:25:00,121.26,121.35,121.09,121.17,7416.0,117.9022,117.9897,117.7369,117.8147,7416.0
2015-10-01 13:30:00,121.2,121.35,121.14,121.23,6935.0,117.8439,117.9897,117.7855,117.873,6935.0
2015-10-01 13:35:00,121.2,121.45,121.19,121.39,21442.0,117.8439,118.0869,117.8341,118.0286,21442.0
2015-10-01 13:40:00,121.43,121.47,121.32,121.37,24830.0,118.0675,118.1064,117.9605,118.0092,24830.0
2015-10-01 13:45:00,121.34,121.55,121.32,121.5,12725.0,117.98,118.1842,117.9605,118.1356,12725.0
2015-10-01 13:50:00,121.55,121.57,121.28,121.51,8608.0,118.1842,118.2036,117.9217,118.1453,8608.0
2015-10-01 13:55:00,121.53,121.66,121.48,121.66,9290.0,118.1647,118.2911,118.1161,118.2911,9290.0
2015-10-01 14:00:00,121.66,121.66,121.45,121.52,5362.0,118.2911,118.2911,118.0869,118.155,5362.0
2015-10-01 14:05:00,121.48,121.79,121.48,121.68,15610.0,118.1161,118.4175,118.1161,118.3106,15610.0
2015-10-01 14:10:00,121.74,121.9,121.72,121.78,16733.0,118.3689,118.5245,118.3495,118.4078,16733.0
2015-10-01 14:15:00,121.82,121.93,121.72,121.8,26527.0,118.4467,118.5537,118.3495,118.4273,26527.0
2015-10-01 14:20:00,121.85,121.89,121.69,121.81,18035.0,118.4759,118.5148,118.3203,118.437,18035.0
2015-10-01 14:25:00,121.83,121.83,121.69,121.78,10473.0,118.4564,118.4564,118.3203,118.4078,10473.0
2015-10-01 14:30:00,121.83,121.94,121.66,121.68,14461.0,118.4564,118.5634,118.2911,118.3106,14461.0
2015-10-01 14:35:00,121.7,121.83,121.65,121.8,9275.0,118.33,118.4564,118.2814,118.4273,9275.0
2015-10-01 14:40:00,121.79,121.84,121.64,121.64,5995.0,118.4175,118.4662,118.2717,118.2717,5995.0
2015-10-01 14:45:00,121.66,121.77,121.56,121.61,10848.0,118.2911,118.3981,118.1939,118.2425,10848.0
2015-10-01 14:50:00,121.6,121.6,121.47,121.54,43080.0,118.2328,118.2328,118.1064,118.1745,43080.0
2015-10-01 14:55:00,121.55,121.88,121.51,121.68,55801.0,118.1842,118.505,118.1453,118.3106,55801.0
2015-10-01 15:00:00,121.68,121.85,121.65,121.69,30764.0,118.3106,118.4759,118.2814,118.3203,30764.0
2015-10-01 15:05:00,121.71,121.72,121.47,121.58,18453.0,118.3398,118.3495,118.1064,118.2133,18453.0
2015-10-01 15:10:00,121.57,121.7,121.54,121.66,25313.0,118.2036,118.33,118.1745,118.2911,25313.0
2015-10-01 15:15:00,121.66,121.68,121.5,121.61,37615.0,118.2911,118.3106,118.1356,118.2425,37615.0
2015-10-01 15:20:00,121.59,121.68,121.49,121.5,24767.0,118.2231,118.3106,118.1258,118.1356,24767.0
2015-10-01 15:25:00,121.49,121.64,121.39,121.41,20662.0,118.1258,118.2717,118.0286,118.0481,20662.0
2015-10-01 15:30:00,121.39,121.54,121.38,121.46,26235.0,118.0286,118.1745,118.0189,118.0967,26235.0
2015-10-01 15:35:00,121.47,121.47,121.14,121.27,38528.0,118.1064,118.1064,117.7855,117.9119,38528.0
2015-10-01 15:40:00,121.26,121.36,121.23,121.27,30201.0,117.9022,117.9994,117.873,117.9119,30201.0
2015-10-01 15:45:00,121.28,121.8,121.28,121.78,72838.0,117.9217,118.4273,117.9217,118.4078,72838.0
2015-10-01 15:50:00,121.81,121.95,121.79,121.88,50379.0,118.437,118.5731,118.4175,118.505,50379.0
2015-10-01 15:55:00,121.89,122.17,121.89,122.1,134022.0,118.5148,118.787,118.5148,118.719,134022.0
2015-10-02 09:30:00,120.04,121.23,119.92,120.48,29835.0,116.716,117.873,116.5993,117.1438,29835.0
2015-10-02 09:35:00,120.56,120.69,120.21,120.51,12693.0,117.2216,117.348,116.8813,117.173,12693.0
2015-10-02 09:40:00,120.4,120.88,120.23,120.6,21486.0,117.066,117.5327,116.9007,117.2605,21486.0
2015-10-02 09:45:00,120.56,120.72,120.4,120.48,14710.0,117.2216,117.3772,117.066,117.1438,14710.0
2015-10-02 09:50:00,120.48,120.53,120.12,120.53,6165.0,117.1438,117.1924,116.7938,117.1924,6165.0
2015-10-02 09:55:00,120.53,120.86,120.41,120.72,9701.0,117.1924,117.5133,117.0757,117.3772,9701.0
2015-10-02 10:00:00,120.68,120.95,120.5,120.5,7547.0,117.3383,117.6008,117.1633,117.1633,7547.0
2015-10-02 10:05:00,120.51,120.66,120.38,120.59,9311.0,117.173,117.3188,117.0466,117.2508,9311.0
2015-10-02 10:10:00,120.67,121.02,120.54,120.95,9972.0,117.3285,117.6689,117.2021,117.6008,9972.0
2015-10-02 10:15:00,120.98,121.37,120.98,121.0,8000.0,117.63,118.0092,117.63,117.6494,8000.0
2015-10-02 10:20:00,121.08,121.28,121.0,121.15,8704.0,117.7272,117.9217,117.6494,117.7953,8704.0
2015-10-02 10:25:00,121.07,121.1,120.97,120.99,5754.0,117.7175,117.7466,117.6202,117.6397,5754.0
2015-10-02 10:30:00,121.02,121.25,120.91,121.25,6515.0,117.6689,117.8925,117.5619,117.8925,6515.0
2015-10-02 10:35:00,121.26,121.4,121.07,121.4,9268.0,117.9022,118.0383,117.7175,118.0383,9268.0
2015-10-02 10:40:00,121.36,121.85,121.36,121.79,9046.0,117.9994,118.4759,117.9994,118.4175,9046.0
2015-10-02 10:45:00,121.86,121.92,121.77,121.91,6518.0,118.4856,118.5439,118.3981,118.5342,6518.0
2015-10-02 10:50:00,121.96,122.0,121.73,121.76,15711.0,118.5828,118.6217,118.3592,118.3884,15711.0
2015-10-02 10:55:00,121.77,122.17,121.77,122.07,6315.0,118.3981,118.787,118.3981,118.6898,6315.0
2015-10-02 11:00:00,122.12,122.26,122.0,122.12,8514.0,118.7384,118.8745,118.6217,118.7384,8514.0
2015-10-02 11:05:00,122.13,122.47,122.13,122.3,11791.0,118.7481,119.0787,118.7481,118.9134,11791.0
2015-10-02 11:10:00,122.29,122.4,121.97,122.05,11439.0,118.9037,119.0106,118.5926,118.6703,11439.0
2015-10-02 11:15:00,122.01,122.11,121.82,121.9,5654.0,118.6314,118.7287,118.4467,118.5245,5654.0
2015-10-02 11:20:00,121.92,122.04,121.75,121.75,15197.0,118.5439,118.6606,118.3786,118.3786,15197.0
2015-10-02 11:25:00,121.75,122.21,121.75,121.95,18419.0,118.3786,118.8259,118.3786,118.5731,18419.0
2015-10-02 11:30:00,122.04,122.23,122.0,122.22,15502.0,118.6606,118.8454,118.6217,118.8356,15502.0
2015-10-02 11:35:00,122.23,122.3,121.97,121.97,7968.0,118.8454,118.9134,118.5926,118.5926,7968.0
2015-10-02 11:40:00,121.98,121.98,121.72,121.76,3080.0,118.6023,118.6023,118.3495,118.3884,3080.0
2015-10-02 11:45:00,121.73,121.92,121.68,121.79,6881.0,118.3592,118.5439,118.3106,118.4175,6881.0
2015-10-02 11:50:00,121.77,122.2,121.75,122.2,13181.0,118.3981,118.8162,118.3786,118.8162,13181.0
2015-10-02 11:55:00,122.17,122.22,122.05,122.18,15832.0,118.787,118.8356,118.6703,118.7967,15832.0
2015-10-02 12:00:00,122.24,122.24,122.07,122.16,5600.0,118.8551,118.8551,118.6898,118.7773,5600.0
2015-10-02 12:05:00,122.23,122.37,122.18,122.37,6222.0,118.8454,118.9815,118.7967,118.9815,6222.0
2015-10-02 12:10:00,122.44,122.61,122.36,122.56,11386.0,119.0495,119.2148,118.9718,119.1662,11386.0
2015-10-02 12:15:00,122.65,122.73,122.47,122.67,15235.0,119.2537,119.3315,119.0787,119.2732,15235.0
2015-10-02 12:20:00,122.61,122.85,122.53,122.59,8988.0,119.2148,119.4482,119.137,119.1954,8988.0
2015-10-02 12:25:00,122.56,122.74,122.5,122.61,8133.0,119.1662,119.3412,119.1079,119.2148,8133.0
2015-10-02 12:30:00,122.71,123.11,122.71,122.96,17364.0,119.3121,119.701,119.3121,119.5551,17364.0
2015-10-02 12:35:00,122.9,122.97,122.71,122.75,6742.0,119.4968,119.5649,119.3121,119.351,6742.0
2015-10-02 12:40:00,122.71,122.83,122.7,122.72,4702.0,119.3121,119.4287,119.3023,119.3218,4702.0
2015-10-02 12:45:00,122.78,123.01,122.75,122.92,7008.0,119.3801,119.6038,119.351,119.5162,7008.0
2015-10-02 12:50:00,122.9,123.26,122.82,123.13,10472.0,119.4968,119.8468,119.419,119.7204,10472.0
2015-10-02 12:55:00,123.06,123.2,122.99,123.07,3536.0,119.6524,119.7885,119.5843,119.6621,3536.0
2015-10-02 13:00:00,123.09,123.25,123.01,123.04,8408.0,119.6815,119.8371,119.6038,119.6329,8408.0
2015-10-02 13:05:00,123.07,123.26,122.99,123.14,5148.0,119.6621,119.8468,119.5843,119.7302,5148.0
2015-10-02 13:10:00,123.13,123.46,123.13,123.37,14304.0,119.7204,120.0413,119.7204,119.9538,14304.0
2015-10-02 13:15:00,123.42,123.58,123.27,123.28,14321.0,120.0024,120.158,119.8566,119.8663,14321.0
2015-10-02 13:20:00,123.34,123.36,123.07,123.11,9000.0,119.9246,119.9441,119.6621,119.701,9000.0
2015-10-02 13:25:00,123.06,123.15,122.99,122.99,7770.0,119.6524,119.7399,119.5843,119.5843,7770.0
2015-10-02 13:30:00,123.0,123.23,123.0,123.11,6516.0,119.594,119.8177,119.594,119.701,6516.0
2015-10-02 13:35:00,123.08,123.09,122.77,122.8,6389.0,119.6718,119.6815,119.3704,119.3996,6389.0
2015-10-02 13:40:00,122.79,122.88,122.72,122.8,6701.0,119.3898,119.4774,119.3218,119.3996,6701.0
2015-10-02 13:45:00,122.79,122.92,122.79,122.81,6700.0,119.3898,119.5162,119.3898,119.4093,6700.0
2015-10-02 13:50:00,122.83,122.92,122.74,122.75,7900.0,119.4287,119.5162,119.3412,119.351,7900.0
2015-10-02 13:55:00,122.77,122.86,122.68,122.74,12841.0,119.3704,119.4579,119.2829,119.3412,12841.0
2015-10-02 14:00:00,122.78,122.82,122.71,122.75,5653.0,119.3801,119.419,119.3121,119.351,5653.0
2015-10-02 14:05:00,122.75,123.01,122.74,123.01,12141.0,119.351,119.6038,119.3412,119.6038,12141.0
2015-10-02 14:10:00,122.9,123.01,122.81,122.82,15428.0,119.4968,119.6038,119.4093,119.419,15428.0
2015-10-02 14:15:00,122.84,122.94,122.76,122.78,9751.0,119.4385,119.5357,119.3607,119.3801,9751.0
2015-10-02 14:20:00,122.78,122.88,122.64,122.82,8250.0,119.3801,119.4774,119.244,119.419,8250.0
2015-10-02 14:25:00,122.85,123.12,122.82,123.06,12907.0,119.4482,119.7107,119.419,119.6524,12907.0
2015-10-02 14:30:00,123.09,123.23,123.07,123.07,11141.0,119.6815,119.8177,119.6621,119.6621,11141.0
2015-10-02 14:35:00,123.1,123.16,123.01,123.11,13707.0,119.6913,119.7496,119.6038,119.701,13707.0
2015-10-02 14:40:00,123.15,123.18,122.92,123.09,19784.0,119.7399,119.769,119.5162,119.6815,19784.0
2015-10-02 14:45:00,123.13,123.14,122.95,122.98,4731.0,119.7204,119.7302,119.5454,119.5746,4731.0
2015-10-02 14:50:00,122.96,123.12,122.87,122.94,10459.0,119.5551,119.7107,119.4676,119.5357,10459.0
2015-10-02 14:55:00,123.03,123.07,122.87,122.92,16002.0,119.6232,119.6621,119.4676,119.5162,16002.0
2015-10-02 15:00:00,122.94,122.99,122.79,122.92,9862.0,119.5357,119.5843,119.3898,119.5162,9862.0
2015-10-02 15:05:00,122.95,123.25,122.93,123.25,15127.0,119.5454,119.8371,119.526,119.8371,15127.0
2015-10-02 15:10:00,123.29,123.31,123.17,123.29,13710.0,119.876,119.8954,119.7593,119.876,13710.0
2015-10-02 15:15:00,123.36,123.7,123.34,123.68,19745.0,119.9441,120.2746,119.9246,120.2552,19745.0
2015-10-02 15:20:00,123.68,123.82,123.63,123.72,20177.0,120.2552,120.3913,120.2066,120.2941,20177.0
2015-10-02 15:25:00,123.74,123.9,123.66,123.88,15432.0,120.3135,120.4691,120.2358,120.4497,15432.0
2015-10-02 15:30:00,123.91,123.97,123.82,123.93,24630.0,120.4788,120.5372,120.3913,120.4983,24630.0
2015-10-02 15:35:00,123.94,124.06,123.85,123.86,19850.0,120.508,120.6247,120.4205,120.4302,19850.0
2015-10-02 15:40:00,123.86,124.01,123.81,123.98,36393.0,120.4302,120.5761,120.3816,120.5469,36393.0
2015-10-02 15:45:00,123.96,124.13,123.96,124.13,35916.0,120.5274,120.6927,120.5274,120.6927,35916.0
2015-10-02 15:50:00,124.14,124.29,124.04,124.21,42249.0,120.7025,120.8483,120.6052,120.7705,42249.0
2015-10-02 15:55:00,124.22,124.52,124.13,124.49,84561.0,120.7802,121.0719,120.6927,121.0428,84561.0
2015-10-05 09:30:00,124.4,125.69,124.4,125.69,19317.0,120.9553,122.2095,120.9553,122.2095,19317.0
2015-10-05 09:35:00,125.59,125.85,125.59,125.82,14465.0,122.1123,122.3651,122.1123,122.3359,14465.0
2015-10-05 09:40:00,125.71,125.76,125.37,125.52,15328.0,122.229,122.2776,121.8984,122.0442,15328.0
2015-10-05 09:45:00,125.6,125.68,125.43,125.68,8050.0,122.122,122.1998,121.9567,122.1998,8050.0
2015-10-05 09:50:00,125.68,125.72,125.48,125.48,7563.0,122.1998,122.2387,122.0054,122.0054,7563.0
2015-10-05 09:55:00,125.58,125.88,125.58,125.87,10171.0,122.1026,122.3943,122.1026,122.3846,10171.0
2015-10-05 10:00:00,125.87,125.88,125.63,125.72,10751.0,122.3846,122.3943,122.1512,122.2387,10751.0
2015-10-05 10:05:00,125.65,125.92,125.64,125.87,7468.0,122.1706,122.4332,122.1609,122.3846,7468.0
2015-10-05 10:10:00,125.89,126.13,125.88,126.1,18982.0,122.404,122.6374,122.3943,122.6082,18982.0
2015-10-05 10:15:00,126.1,126.33,126.09,126.12,16918.0,122.6082,122.8318,122.5985,122.6276,16918.0
2015-10-05 10:20:00,126.1,126.41,126.04,126.35,21050.0,122.6082,122.9096,122.5498,122.8513,21050.0
2015-10-05 10:25:00,126.39,126.52,126.33,126.41,24786.0,122.8902,123.0166,122.8318,122.9096,24786.0
2015-10-05 10:30:00,126.41,126.49,126.12,126.12,27766.0,122.9096,122.9874,122.6276,122.6276,27766.0
2015-10-05 10:35:00,126.09,126.19,125.89,125.96,7975.0,122.5985,122.6957,122.404,122.4721,7975.0
2015-10-05 10:40:00,125.95,125.97,125.82,125.89,12814.0,122.4623,122.4818,122.3359,122.404,12814.0
2015-10-05 10:45:00,125.85,126.02,125.75,125.91,12795.0,122.3651,122.5304,122.2679,122.4234,12795.0
2015-10-05 10:50:00,125.94,126.1,125.84,125.96,15465.0,122.4526,122.6082,122.3554,122.4721,15465.0
2015-10-05 10:55:00,126.01,126.02,125.86,125.9,12475.0,122.5207,122.5304,122.3748,122.4137,12475.0
2015-10-05 11:00:00,125.92,126.08,125.9,126.05,12088.0,122.4332,122.5887,122.4137,122.5596,12088.0
2015-10-05 11:05:00,126.09,126.13,125.98,126.0,9900.0,122.5985,122.6374,122.4915,122.511,9900.0
2015-10-05 11:10:00,125.99,126.18,125.97,126.06,11498.0,122.5012,122.686,122.4818,122.5693,11498.0
2015-10-05 11:15:00,126.05,126.05,125.8,125.85,17646.0,122.5596,122.5596,122.3165,122.3651,17646.0
2015-10-05 11:20:00,125.87,126.02,125.82,125.82,23285.0,122.3846,122.5304,122.3359,122.3359,23285.0
2015-10-05 11:25:00,125.81,125.82,125.63,125.65,21821.0,122.3262,122.3359,122.1512,122.1706,21821.0
2015-10-05 11:30:00,125.63,125.84,125.6,125.68,14415.0,122.1512,122.3554,122.122,122.1998,14415.0
2015-10-05 11:35:00,125.67,125.68,125.45,125.48,18583.0,122.1901,122.1998,121.9762,122.0054,18583.0
2015-10-05 11:40:00,125.48,125.61,125.4,125.41,9432.0,122.0054,122.1318,121.9276,121.9373,9432.0
2015-10-05 11:45:00,125.44,125.58,125.44,125.49,7731.0,121.9665,122.1026,121.9665,122.0151,7731.0
2015-10-05 11:50:00,125.51,125.57,125.42,125.48,11862.0,122.0345,122.0929,121.947,122.0054,11862.0
2015-10-05 11:55:00,125.5,125.66,125.44,125.57,11792.0,122.0248,122.1804,121.9665,122.0929,11792.0
2015-10-05 12:00:00,125.56,125.56,125.47,125.51,6462.0,122.0831,122.0831,121.9956,122.0345,6462.0
2015-10-05 12:05:00,125.55,125.85,125.55,125.62,16535.0,122.0734,122.3651,122.0734,122.1415,16535.0
2015-10-05 12:10:00,125.61,125.62,125.5,125.61,9388.0,122.1318,122.1415,122.0248,122.1318,9388.0
2015-10-05 12:15:00,125.63,125.81,125.54,125.72,13303.0,122.1512,122.3262,122.0637,122.2387,13303.0
2015-10-05 12:20:00,125.75,125.75,125.44,125.48,12253.0,122.2679,122.2679,121.9665,122.0054,12253.0
2015-10-05 12:25:00,125.48,125.59,125.44,125.55,12705.0,122.0054,122.1123,121.9665,122.0734,12705.0
2015-10-05 12:30:00,125.54,125.58,125.5,125.55,8500.0,122.0637,122.1026,122.0248,122.0734,8500.0
2015-10-05 12:35:00,125.57,125.73,125.56,125.7,13492.0,122.0929,122.2484,122.0831,122.2193,13492.0
2015-10-05 12:40:00,125.73,125.77,125.58,125.66,6526.0,122.2484,122.2873,122.1026,122.1804,6526.0
2015-10-05 12:45:00,125.65,125.78,125.56,125.74,15583.0,122.1706,122.297,122.0831,122.2582,15583.0
2015-10-05 12:50:00,125.77,125.79,125.62,125.7,15857.0,122.2873,122.3068,122.1415,122.2193,15857.0
2015-10-05 12:55:00,125.71,125.72,125.56,125.7,16656.0,122.229,122.2387,122.0831,122.2193,16656.0
2015-10-05 13:00:00,125.75,125.88,125.71,125.87,10232.0,122.2679,122.3943,122.229,122.3846,10232.0
2015-10-05 13:05:00,125.87,125.95,125.81,125.95,8720.0,122.3846,122.4623,122.3262,122.4623,8720.0
2015-10-05 13:10:00,125.96,125.99,125.86,125.94,10415.0,122.4721,122.5012,122.3748,122.4526,10415.0
2015-10-05 13:15:00,125.91,126.0,125.91,126.0,9840.0,122.4234,122.511,122.4234,122.511,9840.0
2015-10-05 13:20:00,126.0,126.06,125.93,125.97,18182.0,122.511,122.5693,122.4429,122.4818,18182.0
2015-10-05 13:25:00,126.0,126.02,125.89,125.92,8408.0,122.511,122.5304,122.404,122.4332,8408.0
2015-10-05 13:30:00,125.9,126.04,125.89,125.99,15102.0,122.4137,122.5498,122.404,122.5012,15102.0
2015-10-05 13:35:00,125.97,126.1,125.96,126.06,15742.0,122.4818,122.6082,122.4721,122.5693,15742.0
2015-10-05 13:40:00,126.07,126.07,125.97,126.03,8408.0,122.579,122.579,122.4818,122.5401,8408.0
2015-10-05 13:45:00,126.05,126.17,126.04,126.1,23455.0,122.5596,122.6762,122.5498,122.6082,23455.0
2015-10-05 13:50:00,126.14,126.14,125.99,126.06,11623.0,122.6471,122.6471,122.5012,122.5693,11623.0
2015-10-05 13:55:00,126.08,126.22,126.04,126.2,10665.0,122.5887,122.7249,122.5498,122.7054,10665.0
2015-10-05 14:00:00,126.22,126.36,126.13,126.13,6523.0,122.7249,122.861,122.6374,122.6374,6523.0
2015-10-05 14:05:00,126.14,126.41,126.14,126.38,22415.0,122.6471,122.9096,122.6471,122.8804,22415.0
2015-10-05 14:10:00,126.39,126.52,126.38,126.45,24865.0,122.8902,123.0166,122.8804,122.9485,24865.0
2015-10-05 14:15:00,126.47,126.6,126.4,126.5,17978.0,122.9679,123.0943,122.8999,122.9971,17978.0
2015-10-05 14:20:00,126.51,126.63,126.47,126.52,12099.0,123.0068,123.1235,122.9679,123.0166,12099.0
2015-10-05 14:25:00,126.54,126.59,126.46,126.54,32425.0,123.036,123.0846,122.9582,123.036,32425.0
2015-10-05 14:30:00,126.57,126.7,126.51,126.52,24361.0,123.0652,123.1916,123.0068,123.0166,24361.0
2015-10-05 14:35:00,126.52,126.62,126.51,126.58,14562.0,123.0166,123.1138,123.0068,123.0749,14562.0
2015-10-05 14:40:00,126.59,126.69,126.45,126.46,15935.0,123.0846,123.1818,122.9485,122.9582,15935.0
2015-10-05 14:45:00,126.47,126.56,126.47,126.5,21738.0,122.9679,123.0554,122.9679,122.9971,21738.0
2015-10-05 14:50:00,126.51,126.63,126.45,126.52,16777.0,123.0068,123.1235,122.9485,123.0166,16777.0
2015-10-05 14:55:00,126.49,126.57,126.42,126.52,22222.0,122.9874,123.0652,122.9193,123.0166,22222.0
2015-10-05 15:00:00,126.5,126.61,126.41,126.55,17046.0,122.9971,123.1041,122.9096,123.0457,17046.0
2015-10-05 15:05:00,126.59,126.76,126.5,126.76,82431.0,123.0846,123.2499,122.9971,123.2499,82431.0
2015-10-05 15:10:00,126.74,126.74,126.53,126.58,24639.0,123.2305,123.2305,123.0263,123.0749,24639.0
2015-10-05 15:15:00,126.6,126.62,126.43,126.46,25081.0,123.0943,123.1138,122.929,122.9582,25081.0
2015-10-05 15:20:00,126.45,126.55,126.36,126.41,52336.0,122.9485,123.0457,122.861,122.9096,52336.0
2015-10-05 15:25:00,126.41,126.5,126.37,126.46,33705.0,122.9096,122.9971,122.8707,122.9582,33705.0
2015-10-05 15:30:00,126.45,126.7,126.43,126.6,19840.0,122.9485,123.1916,122.929,123.0943,19840.0
2015-10-05 15:35:00,126.64,126.68,126.47,126.49,18103.0,123.1332,123.1721,122.9679,122.9874,18103.0
2015-10-05 15:40:00,126.47,126.51,126.36,126.4,30395.0,122.9679,123.0068,122.861,122.8999,30395.0
2015-10-05 15:45:00,126.4,126.47,126.38,126.45,55914.0,122.8999,122.9679,122.8804,122.9485,55914.0
2015-10-05 15:50:00,126.46,126.53,126.41,126.44,48654.0,122.9582,123.0263,122.9096,122.9388,48654.0
2015-10-05 15:55:00,126.46,126.58,126.43,126.54,67272.0,122.9582,123.0749,122.929,123.036,67272.0
2015-10-06 09:30:00,125.35,125.97,122.8,124.48,202930.0,121.879,122.4818,119.3996,121.033,202930.0
2015-10-06 09:35:00,124.5,124.92,124.25,124.75,69441.0,121.0525,121.4609,120.8094,121.2956,69441.0
2015-10-06 09:40:00,124.74,124.78,123.97,124.23,82712.0,121.2858,121.3247,120.5372,120.79,82712.0
2015-10-06 09:45:00,124.3,124.82,124.3,124.61,49864.0,120.858,121.3636,120.858,121.1594,49864.0
2015-10-06 09:50:00,124.61,124.87,124.44,124.7,34105.0,121.1594,121.4122,120.9942,121.247,34105.0
2015-10-06 09:55:00,124.7,124.96,124.58,124.85,45816.0,121.247,121.4998,121.1303,121.3928,45816.0
2015-10-06 10:00:00,124.96,124.96,124.67,124.72,23938.0,121.4998,121.4998,121.2178,121.2664,23938.0
2015-10-06 10:05:00,124.64,124.64,124.2,124.34,12172.0,121.1886,121.1886,120.7608,120.8969,12172.0
2015-10-06 10:10:00,124.38,124.47,124.28,124.45,30146.0,120.9358,121.0233,120.8386,121.0039,30146.0
2015-10-06 10:15:00,124.43,124.43,123.96,124.03,26414.0,120.9844,120.9844,120.5274,120.5955,26414.0
2015-10-06 10:20:00,123.99,124.0,123.76,123.76,46543.0,120.5566,120.5663,120.333,120.333,46543.0
2015-10-06 10:25:00,123.77,123.9,123.48,123.52,34514.0,120.3427,120.4691,120.0607,120.0996,34514.0
2015-10-06 10:30:00,123.56,123.85,123.56,123.84,20982.0,120.1385,120.4205,120.1385,120.4108,20982.0
2015-10-06 10:35:00,123.81,123.96,123.66,123.96,41066.0,120.3816,120.5274,120.2358,120.5274,41066.0
2015-10-06 10:40:00,123.96,124.18,123.9,124.18,23957.0,120.5274,120.7414,120.4691,120.7414,23957.0
2015-10-06 10:45:00,124.18,124.31,124.01,124.02,36787.0,120.7414,120.8678,120.5761,120.5858,36787.0
2015-10-06 10:50:00,124.03,124.31,123.89,124.26,22397.0,120.5955,120.8678,120.4594,120.8191,22397.0
2015-10-06 10:55:00,124.24,124.24,123.96,124.09,36598.0,120.7997,120.7997,120.5274,120.6538,36598.0
2015-10-06 11:00:00,124.1,124.28,124.06,124.17,27317.0,120.6636,120.8386,120.6247,120.7316,27317.0
2015-10-06 11:05:00,124.18,124.4,124.0,124.39,22889.0,120.7414,120.9553,120.5663,120.9455,22889.0
2015-10-06 11:10:00,124.37,124.37,123.9,123.96,10503.0,120.9261,120.9261,120.4691,120.5274,10503.0
2015-10-06 11:15:00,123.96,124.02,123.86,123.91,14433.0,120.5274,120.5858,120.4302,120.4788,14433.0
2015-10-06 11:20:00,123.92,123.98,123.82,123.89,22907.0,120.4886,120.5469,120.3913,120.4594,22907.0
2015-10-06 11:25:00,123.84,123.84,123.49,123.51,25315.0,120.4108,120.4108,120.0705,120.0899,25315.0
2015-10-06 11:30:00,123.56,123.56,123.01,123.13,38368.0,120.1385,120.1385,119.6038,119.7204,38368.0
2015-10-06 11:35:00,123.12,123.18,122.62,122.64,31130.0,119.7107,119.769,119.2246,119.244,31130.0
2015-10-06 11:40:00,122.65,122.83,122.59,122.68,13469.0,119.2537,119.4287,119.1954,119.2829,13469.0
2015-10-06 11:45:00,122.66,122.85,122.59,122.6,12898.0,119.2634,119.4482,119.1954,119.2051,12898.0
2015-10-06 11:50:00,122.64,122.73,122.46,122.47,11942.0,119.244,119.3315,119.069,119.0787,11942.0
2015-10-06 11:55:00,122.49,122.64,122.4,122.6,17604.0,119.0982,119.244,119.0106,119.2051,17604.0
2015-10-06 12:00:00,122.58,122.95,122.52,122.92,20476.0,119.1857,119.5454,119.1273,119.5162,20476.0
2015-10-06 12:05:00,122.9,123.33,122.87,123.27,19019.0,119.4968,119.9149,119.4676,119.8566,19019.0
2015-10-06 12:10:00,123.28,123.33,123.01,123.12,11168.0,119.8663,119.9149,119.6038,119.7107,11168.0
2015-10-06 12:15:00,123.15,123.15,122.97,123.0,8201.0,119.7399,119.7399,119.5649,119.594,8201.0
2015-10-06 12:20:00,123.01,123.32,122.98,123.14,8516.0,119.6038,119.9052,119.5746,119.7302,8516.0
2015-10-06 12:25:00,123.09,123.19,123.07,123.1,12807.0,119.6815,119.7788,119.6621,119.6913,12807.0
2015-10-06 12:30:00,123.11,123.11,122.6,122.6,11739.0,119.701,119.701,119.2051,119.2051,11739.0
2015-10-06 12:35:00,122.55,122.88,122.51,122.88,17425.0,119.1565,119.4774,119.1176,119.4774,17425.0
2015-10-06 12:40:00,122.86,123.16,122.8,123.11,21212.0,119.4579,119.7496,119.3996,119.701,21212.0
2015-10-06 12:45:00,123.11,123.14,122.93,123.09,15952.0,119.701,119.7302,119.526,119.6815,15952.0
2015-10-06 12:50:00,123.06,123.24,123.06,123.17,12126.0,119.6524,119.8274,119.6524,119.7593,12126.0
2015-10-06 12:55:00,123.18,123.44,123.16,123.4,13768.0,119.769,120.0218,119.7496,119.983,13768.0
2015-10-06 13:00:00,123.42,123.5,123.38,123.41,16080.0,120.0024,120.0802,119.9635,119.9927,16080.0
2015-10-06 13:05:00,123.35,123.5,123.3,123.46,10860.0,119.9343,120.0802,119.8857,120.0413,10860.0
2015-10-06 13:10:00,123.48,124.02,123.48,124.02,16378.0,120.0607,120.5858,120.0607,120.5858,16378.0
2015-10-06 13:15:00,123.98,124.04,123.93,124.03,6881.0,120.5469,120.6052,120.4983,120.5955,6881.0
2015-10-06 13:20:00,124.02,124.17,123.99,124.13,10236.0,120.5858,120.7316,120.5566,120.6927,10236.0
2015-10-06 13:25:00,124.09,124.34,124.09,124.31,17482.0,120.6538,120.8969,120.6538,120.8678,17482.0
2015-10-06 13:30:00,124.3,124.31,124.01,124.01,23211.0,120.858,120.8678,120.5761,120.5761,23211.0
2015-10-06 13:35:00,124.01,124.01,123.91,123.94,7867.0,120.5761,120.5761,120.4788,120.508,7867.0
2015-10-06 13:40:00,123.93,124.03,123.82,124.0,7757.0,120.4983,120.5955,120.3913,120.5663,7757.0
2015-10-06 13:45:00,123.98,124.06,123.82,124.06,7061.0,120.5469,120.6247,120.3913,120.6247,7061.0
2015-10-06 13:50:00,124.09,124.23,123.95,124.15,15851.0,120.6538,120.79,120.5177,120.7122,15851.0
2015-10-06 13:55:00,124.12,124.18,124.0,124.13,11056.0,120.683,120.7414,120.5663,120.6927,11056.0
2015-10-06 14:00:00,124.13,124.32,124.03,124.13,15097.0,120.6927,120.8775,120.5955,120.6927,15097.0
2015-10-06 14:05:00,124.11,124.2,124.04,124.07,9047.0,120.6733,120.7608,120.6052,120.6344,9047.0
2015-10-06 14:10:00,124.08,124.58,124.06,124.58,24808.0,120.6441,121.1303,120.6247,121.1303,24808.0
2015-10-06 14:15:00,124.57,124.74,124.5,124.67,22680.0,121.1206,121.2858,121.0525,121.2178,22680.0
2015-10-06 14:20:00,124.64,124.65,124.35,124.35,12780.0,121.1886,121.1983,120.9066,120.9066,12780.0
2015-10-06 14:25:00,124.34,124.52,124.18,124.52,19016.0,120.8969,121.0719,120.7414,121.0719,19016.0
2015-10-06 14:30:00,124.45,124.54,124.32,124.52,15053.0,121.0039,121.0914,120.8775,121.0719,15053.0
2015-10-06 14:35:00,124.5,124.59,124.46,124.55,18697.0,121.0525,121.14,121.0136,121.1011,18697.0
2015-10-06 14:40:00,124.54,124.54,124.17,124.21,12982.0,121.0914,121.0914,120.7316,120.7705,12982.0
2015-10-06 14:45:00,124.23,124.49,124.12,124.49,11838.0,120.79,121.0428,120.683,121.0428,11838.0
2015-10-06 14:50:00,124.45,124.59,124.28,124.35,12347.0,121.0039,121.14,120.8386,120.9066,12347.0
2015-10-06 14:55:00,124.31,124.31,124.01,124.08,9644.0,120.8678,120.8678,120.5761,120.6441,9644.0
2015-10-06 15:00:00,124.06,124.33,124.03,124.24,11637.0,120.6247,120.8872,120.5955,120.7997,11637.0
2015-10-06 15:05:00,124.26,124.38,124.2,124.32,14144.0,120.8191,120.9358,120.7608,120.8775,14144.0
2015-10-06 15:10:00,124.29,124.29,124.13,124.16,19899.0,120.8483,120.8483,120.6927,120.7219,19899.0
2015-10-06 15:15:00,124.15,124.27,124.02,124.26,35600.0,120.7122,120.8289,120.5858,120.8191,35600.0
2015-10-06 15:20:00,124.23,124.47,124.12,124.4,26704.0,120.79,121.0233,120.683,120.9553,26704.0
2015-10-06 15:25:00,124.4,124.47,124.36,124.44,25331.0,120.9553,121.0233,120.9164,120.9942,25331.0
2015-10-06 15:30:00,124.42,124.59,124.36,124.39,52979.0,120.9747,121.14,120.9164,120.9455,52979.0
2015-10-06 15:35:00,124.4,124.43,124.17,124.26,24992.0,120.9553,120.9844,120.7316,120.8191,24992.0
2015-10-06 15:40:00,124.3,124.37,124.14,124.22,52806.0,120.858,120.9261,120.7025,120.7802,52806.0
2015-10-06 15:45:00,124.2,124.37,124.18,124.28,38803.0,120.7608,120.9261,120.7414,120.8386,38803.0
2015-10-06 15:50:00,124.29,124.37,124.19,124.24,50760.0,120.8483,120.9261,120.7511,120.7997,50760.0
2015-10-06 15:55:00,124.24,124.24,124.0,124.09,94912.0,120.7997,120.7997,120.5663,120.6538,94912.0
2015-10-07 09:30:00,124.69,124.71,124.23,124.38,21657.0,121.2372,121.2567,120.79,120.9358,21657.0
2015-10-07 09:35:00,124.4,124.4,123.95,124.2,18139.0,120.9553,120.9553,120.5177,120.7608,18139.0
2015-10-07 09:40:00,124.09,124.44,124.06,124.27,28415.0,120.6538,120.9942,120.6247,120.8289,28415.0
2015-10-07 09:45:00,124.28,124.76,124.28,124.53,25956.0,120.8386,121.3053,120.8386,121.0817,25956.0
2015-10-07 09:50:00,124.53,124.78,124.44,124.45,25455.0,121.0817,121.3247,120.9942,121.0039,25455.0
2015-10-07 09:55:00,124.49,124.76,124.44,124.57,48375.0,121.0428,121.3053,120.9942,121.1206,48375.0
2015-10-07 10:00:00,124.57,124.78,124.53,124.58,21275.0,121.1206,121.3247,121.0817,121.1303,21275.0
2015-10-07 10:05:00,124.6,124.72,124.51,124.58,45023.0,121.1497,121.2664,121.0622,121.1303,45023.0
2015-10-07 10:10:00,124.58,124.97,124.51,124.97,25748.0,121.1303,121.5095,121.0622,121.5095,25748.0
2015-10-07 10:15:00,124.99,124.99,124.81,124.93,24892.0,121.5289,121.5289,121.3539,121.4706,24892.0
2015-10-07 10:20:00,124.88,124.93,124.61,124.65,43305.0,121.422,121.4706,121.1594,121.1983,43305.0
2015-10-07 10:25:00,124.69,124.92,124.68,124.78,9000.0,121.2372,121.4609,121.2275,121.3247,9000.0
2015-10-07 10:30:00,124.74,124.96,124.74,124.81,20315.0,121.2858,121.4998,121.2858,121.3539,20315.0
2015-10-07 10:35:00,124.8,125.19,124.77,124.89,22203.0,121.3442,121.7234,121.315,121.4317,22203.0
2015-10-07 10:40:00,124.85,124.86,124.59,124.69,20127.0,121.3928,121.4025,121.14,121.2372,20127.0
2015-10-07 10:45:00,124.75,124.78,124.31,124.4,65680.0,121.2956,121.3247,120.8678,120.9553,65680.0
2015-10-07 10:50:00,124.41,124.5,124.17,124.46,33693.0,120.965,121.0525,120.7316,121.0136,33693.0
2015-10-07 10:55:00,124.46,124.83,124.46,124.63,38582.0,121.0136,121.3734,121.0136,121.1789,38582.0
2015-10-07 11:00:00,124.57,124.71,124.45,124.71,14825.0,121.1206,121.2567,121.0039,121.2567,14825.0
2015-10-07 11:05:00,124.69,124.72,124.41,124.72,11111.0,121.2372,121.2664,120.965,121.2664,11111.0
2015-10-07 11:10:00,124.72,124.72,124.42,124.56,13056.0,121.2664,121.2664,120.9747,121.1108,13056.0
2015-10-07 11:15:00,124.51,124.75,124.5,124.7,15458.0,121.0622,121.2956,121.0525,121.247,15458.0
2015-10-07 11:20:00,124.66,124.73,124.33,124.35,11668.0,121.2081,121.2761,120.8872,120.9066,11668.0
2015-10-07 11:25:00,124.28,124.33,124.17,124.21,11479.0,120.8386,120.8872,120.7316,120.7705,11479.0
2015-10-07 11:30:00,124.21,124.49,124.11,124.49,13544.0,120.7705,121.0428,120.6733,121.0428,13544.0
2015-10-07 11:35:00,124.48,124.7,124.41,124.68,12500.0,121.033,121.247,120.965,121.2275,12500.0
2015-10-07 11:40:00,124.7,124.7,124.5,124.53,12785.0,121.247,121.247,121.0525,121.0817,12785.0
2015-10-07 11:45:00,124.53,124.82,124.5,124.64,10897.0,121.0817,121.3636,121.0525,121.1886,10897.0
2015-10-07 11:50:00,124.65,124.84,124.64,124.84,21268.0,121.1983,121.3831,121.1886,121.3831,21268.0
2015-10-07 11:55:00,124.85,125.08,124.85,125.01,10028.0,121.3928,121.6164,121.3928,121.5484,10028.0
2015-10-07 12:00:00,125.0,125.04,124.74,124.8,17351.0,121.5386,121.5775,121.2858,121.3442,17351.0
2015-10-07 12:05:00,124.82,125.04,124.77,124.82,13789.0,121.3636,121.5775,121.315,121.3636,13789.0
2015-10-07 12:10:00,124.83,124.92,124.73,124.8,17428.0,121.3734,121.4609,121.2761,121.3442,17428.0
2015-10-07 12:15:00,124.77,125.03,124.74,125.03,9126.0,121.315,121.5678,121.2858,121.5678,9126.0
2015-10-07 12:20:00,124.99,125.01,124.84,124.86,7480.0,121.5289,121.5484,121.3831,121.4025,7480.0
2015-10-07 12:25:00,124.83,124.85,124.63,124.71,6660.0,121.3734,121.3928,121.1789,121.2567,6660.0
2015-10-07 12:30:00,124.71,124.87,124.65,124.81,11424.0,121.2567,121.4122,121.1983,121.3539,11424.0
2015-10-07 12:35:00,124.81,124.91,124.74,124.88,24095.0,121.3539,121.4511,121.2858,121.422,24095.0
2015-10-07 12:40:00,124.87,125.19,124.73,125.14,21451.0,121.4122,121.7234,121.2761,121.6748,21451.0
2015-10-07 12:45:00,125.14,125.26,125.11,125.23,19733.0,121.6748,121.7914,121.6456,121.7623,19733.0
2015-10-07 12:50:00,125.24,125.29,125.11,125.2,17391.0,121.772,121.8206,121.6456,121.7331,17391.0
2015-10-07 12:55:00,125.2,125.28,125.05,125.1,11121.0,121.7331,121.8109,121.5873,121.6359,11121.0
2015-10-07 13:00:00,125.13,125.21,125.01,125.04,10626.0,121.665,121.7428,121.5484,121.5775,10626.0
2015-10-07 13:05:00,125.06,125.1,124.97,125.05,26548.0,121.597,121.6359,121.5095,121.5873,26548.0
2015-10-07 13:10:00,125.05,125.22,125.04,125.2,47227.0,121.5873,121.7526,121.5775,121.7331,47227.0
2015-10-07 13:15:00,125.21,125.22,125.09,125.09,56601.0,121.7428,121.7526,121.6262,121.6262,56601.0
2015-10-07 13:20:00,125.11,125.2,125.07,125.11,15983.0,121.6456,121.7331,121.6067,121.6456,15983.0
2015-10-07 13:25:00,125.11,125.15,125.0,125.13,8669.0,121.6456,121.6845,121.5386,121.665,8669.0
2015-10-07 13:30:00,125.17,125.4,125.14,125.34,10633.0,121.7039,121.9276,121.6748,121.8692,10633.0
2015-10-07 13:35:00,125.38,125.42,125.32,125.33,8752.0,121.9081,121.947,121.8498,121.8595,8752.0
2015-10-07 13:40:00,125.35,125.43,125.23,125.37,18376.0,121.879,121.9567,121.7623,121.8984,18376.0
2015-10-07 13:45:00,125.37,125.42,125.31,125.34,32060.0,121.8984,121.947,121.8401,121.8692,32060.0
2015-10-07 13:50:00,125.34,125.34,125.22,125.32,7576.0,121.8692,121.8692,121.7526,121.8498,7576.0
2015-10-07 13:55:00,125.32,125.37,125.28,125.31,21564.0,121.8498,121.8984,121.8109,121.8401,21564.0
2015-10-07 14:00:00,125.32,125.54,125.29,125.48,30776.0,121.8498,122.0637,121.8206,122.0054,30776.0
2015-10-07 14:05:00,125.48,125.57,125.41,125.53,20623.0,122.0054,122.0929,121.9373,122.054,20623.0
2015-10-07 14:10:00,125.54,125.54,125.33,125.33,9121.0,122.0637,122.0637,121.8595,121.8595,9121.0
2015-10-07 14:15:00,125.34,125.4,125.09,125.09,9153.0,121.8692,121.9276,121.6262,121.6262,9153.0
2015-10-07 14:20:00,125.1,125.1,124.96,125.01,5081.0,121.6359,121.6359,121.4998,121.5484,5081.0
2015-10-07 14:25:00,124.98,125.04,124.86,125.04,7780.0,121.5192,121.5775,121.4025,121.5775,7780.0
2015-10-07 14:30:00,125.02,125.21,124.94,124.94,12097.0,121.5581,121.7428,121.4803,121.4803,12097.0
2015-10-07 14:35:00,124.96,125.04,124.79,124.86,10472.0,121.4998,121.5775,121.3345,121.4025,10472.0
2015-10-07 14:40:00,124.84,125.08,124.8,124.95,6657.0,121.3831,121.6164,121.3442,121.49,6657.0
2015-10-07 14:45:00,124.88,124.9,124.68,124.72,9787.0,121.422,121.4414,121.2275,121.2664,9787.0
2015-10-07 14:50:00,124.73,124.75,124.54,124.65,11018.0,121.2761,121.2956,121.0914,121.1983,11018.0
2015-10-07 14:55:00,124.69,124.78,124.61,124.61,10279.0,121.2372,121.3247,121.1594,121.1594,10279.0
2015-10-07 15:00:00,124.61,124.76,124.59,124.65,16213.0,121.1594,121.3053,121.14,121.1983,16213.0
2015-10-07 15:05:00,124.66,124.76,124.55,124.64,16959.0,121.2081,121.3053,121.1011,121.1886,16959.0
2015-10-07 15:10:00,124.61,124.91,124.6,124.86,14780.0,121.1594,121.4511,121.1497,121.4025,14780.0
2015-10-07 15:15:00,124.84,125.21,124.81,125.21,19780.0,121.3831,121.7428,121.3539,121.7428,19780.0
2015-10-07 15:20:00,125.23,125.23,124.97,124.97,21797.0,121.7623,121.7623,121.5095,121.5095,21797.0
2015-10-07 15:25:00,125.0,125.04,124.82,124.93,14569.0,121.5386,121.5775,121.3636,121.4706,14569.0
2015-10-07 15:30:00,124.93,125.1,124.93,125.02,15200.0,121.4706,121.6359,121.4706,121.5581,15200.0
2015-10-07 15:35:00,124.99,125.09,124.96,125.09,36349.0,121.5289,121.6262,121.4998,121.6262,36349.0
2015-10-07 15:40:00,125.05,125.32,125.03,125.32,32707.0,121.5873,121.8498,121.5678,121.8498,32707.0
2015-10-07 15:45:00,125.33,125.35,124.95,124.99,29806.0,121.8595,121.879,121.49,121.5289,29806.0
2015-10-07 15:50:00,124.99,125.07,124.95,125.06,41253.0,121.5289,121.6067,121.49,121.597,41253.0
2015-10-07 15:55:00,125.06,125.2,125.03,125.2,122972.0,121.597,121.7331,121.5678,121.7331,122972.0
2015-10-08 09:30:00,124.73,125.0,124.18,124.83,24456.0,121.2761,121.5386,120.7414,121.3734,24456.0
2015-10-08 09:35:00,124.87,124.87,124.31,124.75,10257.0,121.4122,121.4122,120.8678,121.2956,10257.0
2015-10-08 09:40:00,124.75,124.79,124.5,124.71,8214.0,121.2956,121.3345,121.0525,121.2567,8214.0
2015-10-08 09:45:00,124.69,125.08,124.67,124.86,13380.0,121.2372,121.6164,121.2178,121.4025,13380.0
2015-10-08 09:50:00,124.9,124.92,124.52,124.68,10404.0,121.4414,121.4609,121.0719,121.2275,10404.0
2015-10-08 09:55:00,124.68,124.88,124.64,124.84,8430.0,121.2275,121.422,121.1886,121.3831,8430.0
2015-10-08 10:00:00,124.72,124.92,124.65,124.92,9160.0,121.2664,121.4609,121.1983,121.4609,9160.0
2015-10-08 10:05:00,124.85,125.02,124.79,125.0,4152.0,121.3928,121.5581,121.3345,121.5386,4152.0
2015-10-08 10:10:00,125.05,125.1,124.95,125.0,31371.0,121.5873,121.6359,121.49,121.5386,31371.0
2015-10-08 10:15:00,125.0,125.06,124.54,124.54,18692.0,121.5386,121.597,121.0914,121.0914,18692.0
2015-10-08 10:20:00,124.56,124.67,124.55,124.67,7607.0,121.1108,121.2178,121.1011,121.2178,7607.0
2015-10-08 10:25:00,124.69,124.89,124.68,124.8,12999.0,121.2372,121.4317,121.2275,121.3442,12999.0
2015-10-08 10:30:00,124.79,124.9,124.74,124.8,4859.0,121.3345,121.4414,121.2858,121.3442,4859.0
2015-10-08 10:35:00,124.85,124.95,124.75,124.93,4931.0,121.3928,121.49,121.2956,121.4706,4931.0
2015-10-08 10:40:00,124.96,124.96,124.81,124.85,5194.0,121.4998,121.4998,121.3539,121.3928,5194.0
2015-10-08 10:45:00,124.89,125.0,124.83,124.91,7324.0,121.4317,121.5386,121.3734,121.4511,7324.0
2015-10-08 10:50:00,124.97,125.06,124.86,124.97,13117.0,121.5095,121.597,121.4025,121.5095,13117.0
2015-10-08 10:55:00,124.98,125.02,124.89,125.0,10570.0,121.5192,121.5581,121.4317,121.5386,10570.0
2015-10-08 11:00:00,124.98,125.06,124.72,124.81,9626.0,121.5192,121.597,121.2664,121.3539,9626.0
2015-10-08 11:05:00,124.75,124.75,124.57,124.65,6425.0,121.2956,121.2956,121.1206,121.1983,6425.0
2015-10-08 11:10:00,124.66,124.76,124.59,124.6,18194.0,121.2081,121.3053,121.14,121.1497,18194.0
2015-10-08 11:15:00,124.59,124.69,124.55,124.69,25966.0,121.14,121.2372,121.1011,121.2372,25966.0
2015-10-08 11:20:00,124.72,124.75,124.47,124.47,10536.0,121.2664,121.2956,121.0233,121.0233,10536.0
2015-10-08 11:25:00,124.48,124.74,124.48,124.64,13957.0,121.033,121.2858,121.033,121.1886,13957.0
2015-10-08 11:30:00,124.63,124.83,124.61,124.68,8127.0,121.1789,121.3734,121.1594,121.2275,8127.0
2015-10-08 11:35:00,124.66,124.68,124.51,124.53,5563.0,121.2081,121.2275,121.0622,121.0817,5563.0
2015-10-08 11:40:00,124.53,124.73,124.53,124.72,5709.0,121.0817,121.2761,121.0817,121.2664,5709.0
2015-10-08 11:45:00,124.74,124.92,124.63,124.92,16914.0,121.2858,121.4609,121.1789,121.4609,16914.0
2015-10-08 11:50:00,124.92,125.04,124.88,124.88,19538.0,121.4609,121.5775,121.422,121.422,19538.0
2015-10-08 11:55:00,124.87,124.92,124.82,124.83,4233.0,121.4122,121.4609,121.3636,121.3734,4233.0
2015-10-08 12:00:00,124.84,124.91,124.76,124.87,20600.0,121.3831,121.4511,121.3053,121.4122,20600.0
2015-10-08 12:05:00,124.9,124.9,124.68,124.71,12933.0,121.4414,121.4414,121.2275,121.2567,12933.0
2015-10-08 12:10:00,124.67,124.79,124.62,124.77,8674.0,121.2178,121.3345,121.1692,121.315,8674.0
2015-10-08 12:15:00,124.75,124.92,124.75,124.85,28819.0,121.2956,121.4609,121.2956,121.3928,28819.0
2015-10-08 12:20:00,124.87,124.95,124.76,124.78,7400.0,121.4122,121.49,121.3053,121.3247,7400.0
2015-10-08 12:25:00,124.74,124.79,124.5,124.54,15146.0,121.2858,121.3345,121.0525,121.0914,15146.0
2015-10-08 12:30:00,124.55,124.7,124.55,124.7,4000.0,121.1011,121.247,121.1011,121.247,4000.0
2015-10-08 12:35:00,124.74,124.78,124.62,124.74,4713.0,121.2858,121.3247,121.1692,121.2858,4713.0
2015-10-08 12:40:00,124.76,124.77,124.63,124.64,3500.0,121.3053,121.315,121.1789,121.1886,3500.0
2015-10-08 12:45:00,124.67,124.68,124.27,124.28,9970.0,121.2178,121.2275,120.8289,120.8386,9970.0
2015-10-08 12:50:00,124.25,124.27,124.18,124.19,7043.0,120.8094,120.8289,120.7414,120.7511,7043.0
2015-10-08 12:55:00,124.24,124.37,124.19,124.28,10300.0,120.7997,120.9261,120.7511,120.8386,10300.0
2015-10-08 13:00:00,124.31,124.41,124.28,124.36,9755.0,120.8678,120.965,120.8386,120.9164,9755.0
2015-10-08 13:05:00,124.31,124.39,124.19,124.22,9427.0,120.8678,120.9455,120.7511,120.7802,9427.0
2015-10-08 13:10:00,124.23,124.31,124.13,124.26,9329.0,120.79,120.8678,120.6927,120.8191,9329.0
2015-10-08 13:15:00,124.26,124.37,124.23,124.33,5854.0,120.8191,120.9261,120.79,120.8872,5854.0
2015-10-08 13:20:00,124.35,124.55,124.27,124.55,16791.0,120.9066,121.1011,120.8289,121.1011,16791.0
2015-10-08 13:25:00,124.56,124.65,124.51,124.63,5735.0,121.1108,121.1983,121.0622,121.1789,5735.0
2015-10-08 13:30:00,124.6,124.71,124.59,124.65,3635.0,121.1497,121.2567,121.14,121.1983,3635.0
2015-10-08 13:35:00,124.63,124.67,124.51,124.55,31961.0,121.1789,121.2178,121.0622,121.1011,31961.0
2015-10-08 13:40:00,124.58,124.6,124.51,124.52,16001.0,121.1303,121.1497,121.0622,121.0719,16001.0
2015-10-08 13:45:00,124.54,124.68,124.5,124.65,4360.0,121.0914,121.2275,121.0525,121.1983,4360.0
2015-10-08 13:50:00,124.62,124.7,124.57,124.68,4487.0,121.1692,121.247,121.1206,121.2275,4487.0
2015-10-08 13:55:00,124.69,124.88,124.69,124.82,3799.0,121.2372,121.422,121.2372,121.3636,3799.0
2015-10-08 14:00:00,124.86,125.29,124.86,125.26,25042.0,121.4025,121.8206,121.4025,121.7914,25042.0
2015-10-08 14:05:00,125.18,125.18,124.81,124.97,11751.0,121.7137,121.7137,121.3539,121.5095,11751.0
2015-10-08 14:10:00,125.01,125.31,125.01,125.21,17308.0,121.5484,121.8401,121.5484,121.7428,17308.0
2015-10-08 14:15:00,125.22,125.22,124.98,125.09,12837.0,121.7526,121.7526,121.5192,121.6262,12837.0
2015-10-08 14:20:00,125.14,125.27,125.04,125.27,16605.0,121.6748,121.8012,121.5775,121.8012,16605.0
2015-10-08 14:25:00,125.24,125.33,125.04,125.24,8113.0,121.772,121.8595,121.5775,121.772,8113.0
2015-10-08 14:30:00,125.22,125.36,125.18,125.29,70671.0,121.7526,121.8887,121.7137,121.8206,70671.0
2015-10-08 14:35:00,125.32,125.4,125.23,125.38,10225.0,121.8498,121.9276,121.7623,121.9081,10225.0
2015-10-08 14:40:00,125.38,125.55,125.36,125.41,13903.0,121.9081,122.0734,121.8887,121.9373,13903.0
2015-10-08 14:45:00,125.43,125.43,125.28,125.34,11370.0,121.9567,121.9567,121.8109,121.8692,11370.0
2015-10-08 14:50:00,125.36,125.37,125.16,125.23,8111.0,121.8887,121.8984,121.6942,121.7623,8111.0
2015-10-08 14:55:00,125.25,125.46,125.18,125.33,12600.0,121.7817,121.9859,121.7137,121.8595,12600.0
2015-10-08 15:00:00,125.34,125.63,125.34,125.48,34814.0,121.8692,122.1512,121.8692,122.0054,34814.0
2015-10-08 15:05:00,125.45,125.73,125.43,125.71,14795.0,121.9762,122.2484,121.9567,122.229,14795.0
2015-10-08 15:10:00,125.72,125.83,125.56,125.56,42773.0,122.2387,122.3457,122.0831,122.0831,42773.0
2015-10-08 15:15:00,125.61,125.67,125.49,125.67,94769.0,122.1318,122.1901,122.0151,122.1901,94769.0
2015-10-08 15:20:00,125.68,125.85,125.64,125.7,24092.0,122.1998,122.3651,122.1609,122.2193,24092.0
2015-10-08 15:25:00,125.71,125.72,125.53,125.7,21507.0,122.229,122.2387,122.054,122.2193,21507.0
2015-10-08 15:30:00,125.7,125.73,125.6,125.63,23911.0,122.2193,122.2484,122.122,122.1512,23911.0
2015-10-08 15:35:00,125.59,125.73,125.48,125.48,21189.0,122.1123,122.2484,122.0054,122.0054,21189.0
2015-10-08 15:40:00,125.51,125.65,125.5,125.56,32846.0,122.0345,122.1706,122.0248,122.0831,32846.0
2015-10-08 15:45:00,125.55,125.84,125.54,125.73,25184.0,122.0734,122.3554,122.0637,122.2484,25184.0
2015-10-08 15:50:00,125.71,125.77,125.67,125.74,53998.0,122.229,122.2873,122.1901,122.2582,53998.0
2015-10-08 15:55:00,125.77,125.85,125.69,125.81,55481.0,122.2873,122.3651,122.2095,122.3262,55481.0
2015-10-09 09:30:00,125.76,125.97,125.67,125.94,19957.0,122.2776,122.4818,122.1901,122.4526,19957.0
2015-10-09 09:35:00,125.99,126.0,125.59,126.0,9998.0,122.5012,122.511,122.1123,122.511,9998.0
2015-10-09 09:40:00,126.0,126.0,125.88,125.97,35319.0,122.511,122.511,122.3943,122.4818,35319.0
2015-10-09 09:45:00,126.0,126.0,125.92,125.96,43021.0,122.511,122.511,122.4332,122.4721,43021.0
2015-10-09 09:50:00,125.99,126.13,125.81,125.97,20781.0,122.5012,122.6374,122.3262,122.4818,20781.0
2015-10-09 09:55:00,126.01,126.34,125.93,126.34,21168.0,122.5207,122.8415,122.4429,122.8415,21168.0
2015-10-09 10:00:00,126.35,126.44,126.0,126.02,17703.0,122.8513,122.9388,122.511,122.5304,17703.0
2015-10-09 10:05:00,126.07,126.08,125.83,125.94,15487.0,122.579,122.5887,122.3457,122.4526,15487.0
2015-10-09 10:10:00,125.94,125.99,125.67,125.82,10102.0,122.4526,122.5012,122.1901,122.3359,10102.0
2015-10-09 10:15:00,125.78,125.93,125.7,125.89,5159.0,122.297,122.4429,122.2193,122.404,5159.0
2015-10-09 10:20:00,125.93,126.11,125.93,126.08,16369.0,122.4429,122.6179,122.4429,122.5887,16369.0
2015-10-09 10:25:00,126.06,126.13,125.96,125.96,12638.0,122.5693,122.6374,122.4721,122.4721,12638.0
2015-10-09 10:30:00,125.92,126.2,125.92,126.1,37053.0,122.4332,122.7054,122.4332,122.6082,37053.0
2015-10-09 10:35:00,126.18,126.29,126.09,126.26,15865.0,122.686,122.7929,122.5985,122.7638,15865.0
2015-10-09 10:40:00,126.35,126.61,126.34,126.58,13902.0,122.8513,123.1041,122.8415,123.0749,13902.0
2015-10-09 10:45:00,126.57,126.69,126.4,126.4,5701.0,123.0652,123.1818,122.8999,122.8999,5701.0
2015-10-09 10:50:00,126.3,126.3,126.06,126.1,9660.0,122.8026,122.8026,122.5693,122.6082,9660.0
2015-10-09 10:55:00,126.07,126.37,126.06,126.35,18848.0,122.579,122.8707,122.5693,122.8513,18848.0
2015-10-09 11:00:00,126.37,126.51,126.27,126.29,14022.0,122.8707,123.0068,122.7735,122.7929,14022.0
2015-10-09 11:05:00,126.3,126.41,126.2,126.24,13638.0,122.8026,122.9096,122.7054,122.7443,13638.0
2015-10-09 11:10:00,126.22,126.42,126.07,126.37,15695.0,122.7249,122.9193,122.579,122.8707,15695.0
2015-10-09 11:15:00,126.36,126.63,126.3,126.62,11978.0,122.861,123.1235,122.8026,123.1138,11978.0
2015-10-09 11:20:00,126.62,126.69,126.45,126.5,15553.0,123.1138,123.1818,122.9485,122.9971,15553.0
2015-10-09 11:25:00,126.51,126.53,126.4,126.49,20036.0,123.0068,123.0263,122.8999,122.9874,20036.0
2015-10-09 11:30:00,126.48,126.53,126.26,126.3,21772.0,122.9777,123.0263,122.7638,122.8026,21772.0
2015-10-09 11:35:00,126.33,126.44,126.21,126.36,15236.0,122.8318,122.9388,122.7151,122.861,15236.0
2015-10-09 11:40:00,126.35,126.35,126.04,126.06,4401.0,122.8513,122.8513,122.5498,122.5693,4401.0
2015-10-09 11:45:00,126.01,126.21,126.01,126.05,3810.0,122.5207,122.7151,122.5207,122.5596,3810.0
2015-10-09 11:50:00,126.03,126.16,126.0,126.0,3123.0,122.5401,122.6665,122.511,122.511,3123.0
2015-10-09 11:55:00,126.02,126.25,126.02,126.2,4202.0,122.5304,122.754,122.5304,122.7054,4202.0
2015-10-09 12:00:00,126.17,126.39,126.17,126.24,9514.0,122.6762,122.8902,122.6762,122.7443,9514.0
2015-10-09 12:05:00,126.23,126.24,126.06,126.18,12663.0,122.7346,122.7443,122.5693,122.686,12663.0
2015-10-09 12:10:00,126.21,126.26,126.15,126.23,4300.0,122.7151,122.7638,122.6568,122.7346,4300.0
2015-10-09 12:15:00,126.22,126.22,125.99,126.07,6200.0,122.7249,122.7249,122.5012,122.579,6200.0
2015-10-09 12:20:00,126.07,126.07,125.89,125.95,3616.0,122.579,122.579,122.404,122.4623,3616.0
2015-10-09 12:25:00,125.98,126.0,125.9,125.94,15293.0,122.4915,122.511,122.4137,122.4526,15293.0
2015-10-09 12:30:00,125.94,125.98,125.77,125.86,5567.0,122.4526,122.4915,122.2873,122.3748,5567.0
2015-10-09 12:35:00,125.86,125.93,125.85,125.93,2970.0,122.3748,122.4429,122.3651,122.4429,2970.0
2015-10-09 12:40:00,125.92,125.92,125.75,125.8,7397.0,122.4332,122.4332,122.2679,122.3165,7397.0
2015-10-09 12:45:00,125.79,125.79,125.71,125.76,16763.0,122.3068,122.3068,122.229,122.2776,16763.0
2015-10-09 12:50:00,125.75,125.96,125.73,125.96,17008.0,122.2679,122.4721,122.2484,122.4721,17008.0
2015-10-09 12:55:00,125.96,126.08,125.91,125.91,9900.0,122.4721,122.5887,122.4234,122.4234,9900.0
2015-10-09 13:00:00,125.91,126.04,125.91,126.0,9780.0,122.4234,122.5498,122.4234,122.511,9780.0
2015-10-09 13:05:00,125.99,126.0,125.81,125.82,10512.0,122.5012,122.511,122.3262,122.3359,10512.0
2015-10-09 13:10:00,125.81,125.86,125.6,125.77,7843.0,122.3262,122.3748,122.122,122.2873,7843.0
2015-10-09 13:15:00,125.8,125.93,125.8,125.89,8250.0,122.3165,122.4429,122.3165,122.404,8250.0
2015-10-09 13:20:00,125.87,125.94,125.87,125.89,7375.0,122.3846,122.4526,122.3846,122.404,7375.0
2015-10-09 13:25:00,125.88,125.92,125.76,125.78,12850.0,122.3943,122.4332,122.2776,122.297,12850.0
2015-10-09 13:30:00,125.8,125.87,125.76,125.81,11166.0,122.3165,122.3846,122.2776,122.3262,11166.0
2015-10-09 13:35:00,125.78,125.82,125.71,125.77,13702.0,122.297,122.3359,122.229,122.2873,13702.0
2015-10-09 13:40:00,125.78,125.99,125.76,125.98,12681.0,122.297,122.5012,122.2776,122.4915,12681.0
2015-10-09 13:45:00,125.98,126.06,125.98,126.01,6619.0,122.4915,122.5693,122.4915,122.5207,6619.0
2015-10-09 13:50:00,125.99,126.02,125.9,125.94,7991.0,122.5012,122.5304,122.4137,122.4526,7991.0
2015-10-09 13:55:00,125.93,126.05,125.91,125.96,5050.0,122.4429,122.5596,122.4234,122.4721,5050.0
2015-10-09 14:00:00,125.99,126.06,125.96,126.03,6767.0,122.5012,122.5693,122.4721,122.5401,6767.0
2015-10-09 14:05:00,126.0,126.09,125.96,126.04,5400.0,122.511,122.5985,122.4721,122.5498,5400.0
2015-10-09 14:10:00,126.04,126.12,126.04,126.11,1802.0,122.5498,122.6276,122.5498,122.6179,1802.0
2015-10-09 14:15:00,126.13,126.13,125.89,125.89,3170.0,122.6374,122.6374,122.404,122.404,3170.0
2015-10-09 14:20:00,125.93,125.99,125.85,125.99,4072.0,122.4429,122.5012,122.3651,122.5012,4072.0
2015-10-09 14:25:00,125.96,126.05,125.94,126.01,5072.0,122.4721,122.5596,122.4526,122.5207,5072.0
2015-10-09 14:30:00,126.04,126.04,125.91,125.97,5925.0,122.5498,122.5498,122.4234,122.4818,5925.0
2015-10-09 14:35:00,125.96,126.13,125.94,126.13,5835.0,122.4721,122.6374,122.4526,122.6374,5835.0
2015-10-09 14:40:00,126.11,126.18,126.03,126.12,4761.0,122.6179,122.686,122.5401,122.6276,4761.0
2015-10-09 14:45:00,126.16,126.27,126.09,126.27,3953.0,122.6665,122.7735,122.5985,122.7735,3953.0
2015-10-09 14:50:00,126.25,126.28,126.19,126.23,5114.0,122.754,122.7832,122.6957,122.7346,5114.0
2015-10-09 14:55:00,126.22,126.3,126.21,126.27,5863.0,122.7249,122.8026,122.7151,122.7735,5863.0
2015-10-09 15:00:00,126.28,126.29,126.14,126.29,5598.0,122.7832,122.7929,122.6471,122.7929,5598.0
2015-10-09 15:05:00,126.28,126.41,126.25,126.41,4981.0,122.7832,122.9096,122.754,122.9096,4981.0
2015-10-09 15:10:00,126.42,126.43,126.25,126.29,8418.0,122.9193,122.929,122.754,122.7929,8418.0
2015-10-09 15:15:00,126.31,126.33,126.22,126.27,11353.0,122.8124,122.8318,122.7249,122.7735,11353.0
2015-10-09 15:20:00,126.27,126.36,126.27,126.3,11310.0,122.7735,122.861,122.7735,122.8026,11310.0
2015-10-09 15:25:00,126.31,126.35,126.25,126.3,19875.0,122.8124,122.8513,122.754,122.8026,19875.0
2015-10-09 15:30:00,126.31,126.43,126.31,126.39,12254.0,122.8124,122.929,122.8124,122.8902,12254.0
2015-10-09 15:35:00,126.4,126.43,126.3,126.32,16473.0,122.8999,122.929,122.8026,122.8221,16473.0
2015-10-09 15:40:00,126.33,126.47,126.31,126.45,17433.0,122.8318,122.9679,122.8124,122.9485,17433.0
2015-10-09 15:45:00,126.49,126.54,126.43,126.45,23090.0,122.9874,123.036,122.929,122.9485,23090.0
2015-10-09 15:50:00,126.43,126.53,126.43,126.49,29597.0,122.929,123.0263,122.929,122.9874,29597.0
2015-10-09 15:55:00,126.48,126.65,126.45,126.5,54591.0,122.9777,123.143,122.9485,122.9971,54591.0
2015-10-12 09:30:00,126.14,126.32,126.02,126.08,22316.0,122.6471,122.8221,122.5304,122.5887,22316.0
2015-10-12 09:35:00,126.03,126.07,125.74,125.76,4454.0,122.5401,122.579,122.2582,122.2776,4454.0
2015-10-12 09:40:00,125.89,126.27,125.89,126.21,5658.0,122.404,122.7735,122.404,122.7151,5658.0
2015-10-12 09:45:00,126.26,126.32,125.88,125.98,9882.0,122.7638,122.8221,122.3943,122.4915,9882.0
2015-10-12 09:50:00,126.01,126.06,125.35,125.39,21694.0,122.5207,122.5693,121.879,121.9178,21694.0
2015-10-12 09:55:00,125.34,125.5,125.34,125.48,9086.0,121.8692,122.0248,121.8692,122.0054,9086.0
2015-10-12 10:00:00,125.45,125.47,125.31,125.43,8049.0,121.9762,121.9956,121.8401,121.9567,8049.0
2015-10-12 10:05:00,125.46,125.72,125.42,125.72,4602.0,121.9859,122.2387,121.947,122.2387,4602.0
2015-10-12 10:10:00,125.74,126.14,125.74,126.07,8502.0,122.2582,122.6471,122.2582,122.579,8502.0
2015-10-12 10:15:00,126.11,126.2,125.93,126.02,21303.0,122.6179,122.7054,122.4429,122.5304,21303.0
2015-10-12 10:20:00,126.01,126.04,125.88,126.0,7424.0,122.5207,122.5498,122.3943,122.511,7424.0
2015-10-12 10:25:00,125.95,126.12,125.93,126.12,2250.0,122.4623,122.6276,122.4429,122.6276,2250.0
2015-10-12 10:30:00,126.07,126.1,125.94,126.01,7307.0,122.579,122.6082,122.4526,122.5207,7307.0
2015-10-12 10:35:00,126.02,126.17,125.94,126.17,8687.0,122.5304,122.6762,122.4526,122.6762,8687.0
2015-10-12 10:40:00,126.22,126.34,126.1,126.34,9213.0,122.7249,122.8415,122.6082,122.8415,9213.0
2015-10-12 10:45:00,126.29,126.32,126.11,126.32,4000.0,122.7929,122.8221,122.6179,122.8221,4000.0
2015-10-12 10:50:00,126.35,126.45,126.13,126.14,4460.0,122.8513,122.9485,122.6374,122.6471,4460.0
2015-10-12 10:55:00,126.18,126.24,126.12,126.12,5722.0,122.686,122.7443,122.6276,122.6276,5722.0
2015-10-12 11:00:00,126.15,126.24,126.06,126.22,20217.0,122.6568,122.7443,122.5693,122.7249,20217.0
2015-10-12 11:05:00,126.24,126.29,126.12,126.28,13704.0,122.7443,122.7929,122.6276,122.7832,13704.0
2015-10-12 11:10:00,126.24,126.25,126.05,126.05,3150.0,122.7443,122.754,122.5596,122.5596,3150.0
2015-10-12 11:15:00,126.07,126.08,125.82,125.88,4728.0,122.579,122.5887,122.3359,122.3943,4728.0
2015-10-12 11:20:00,125.84,126.11,125.84,126.05,6573.0,122.3554,122.6179,122.3554,122.5596,6573.0
2015-10-12 11:25:00,126.11,126.3,126.1,126.28,3215.0,122.6179,122.8026,122.6082,122.7832,3215.0
2015-10-12 11:30:00,126.26,126.32,126.13,126.15,1550.0,122.7638,122.8221,122.6374,122.6568,1550.0
2015-10-12 11:35:00,126.16,126.25,126.11,126.22,15024.0,122.6665,122.754,122.6179,122.7249,15024.0
2015-10-12 11:40:00,126.18,126.36,126.13,126.26,16581.0,122.686,122.861,122.6374,122.7638,16581.0
2015-10-12 11:45:00,126.31,126.33,126.15,126.3,6246.0,122.8124,122.8318,122.6568,122.8026,6246.0
2015-10-12 11:50:00,126.33,126.37,126.29,126.3,2200.0,122.8318,122.8707,122.7929,122.8026,2200.0
2015-10-12 11:55:00,126.28,126.28,126.13,126.2,4094.0,122.7832,122.7832,122.6374,122.7054,4094.0
2015-10-12 12:00:00,126.24,126.38,126.21,126.38,2246.0,122.7443,122.8804,122.7151,122.8804,2246.0
2015-10-12 12:05:00,126.44,126.45,126.32,126.38,3655.0,122.9388,122.9485,122.8221,122.8804,3655.0
2015-10-12 12:10:00,126.41,126.43,126.3,126.33,2218.0,122.9096,122.929,122.8026,122.8318,2218.0
2015-10-12 12:15:00,126.35,126.46,126.35,126.45,3510.0,122.8513,122.9582,122.8513,122.9485,3510.0
2015-10-12 12:20:00,126.5,126.5,126.27,126.39,7682.0,122.9971,122.9971,122.7735,122.8902,7682.0
2015-10-12 12:25:00,126.36,126.44,126.35,126.43,2787.0,122.861,122.9388,122.8513,122.929,2787.0
2015-10-12 12:30:00,126.42,126.42,126.31,126.36,2580.0,122.9193,122.9193,122.8124,122.861,2580.0
2015-10-12 12:35:00,126.29,126.34,126.27,126.31,3000.0,122.7929,122.8415,122.7735,122.8124,3000.0
2015-10-12 12:40:00,126.26,126.27,126.14,126.18,4871.0,122.7638,122.7735,122.6471,122.686,4871.0
2015-10-12 12:45:00,126.18,126.27,126.11,126.14,5818.0,122.686,122.7735,122.6179,122.6471,5818.0
2015-10-12 12:50:00,126.16,126.22,126.13,126.13,6970.0,122.6665,122.7249,122.6374,122.6374,6970.0
2015-10-12 12:55:00,126.13,126.22,126.12,126.22,5218.0,122.6374,122.7249,122.6276,122.7249,5218.0
2015-10-12 13:00:00,126.21,126.23,126.14,126.18,4134.0,122.7151,122.7346,122.6471,122.686,4134.0
2015-10-12 13:05:00,126.18,126.21,126.03,126.06,6083.0,122.686,122.7151,122.5401,122.5693,6083.0
2015-10-12 13:10:00,126.03,126.14,126.03,126.13,5556.0,122.5401,122.6471,122.5401,122.6374,5556.0
2015-10-12 13:15:00,126.1,126.1,126.03,126.09,4101.0,122.6082,122.6082,122.5401,122.5985,4101.0
2015-10-12 13:20:00,126.08,126.19,126.08,126.12,3736.0,122.5887,122.6957,122.5887,122.6276,3736.0
2015-10-12 13:25:00,126.15,126.15,126.05,126.05,6266.0,122.6568,122.6568,122.5596,122.5596,6266.0
2015-10-12 13:30:00,126.07,126.16,126.05,126.13,5186.0,122.579,122.6665,122.5596,122.6374,5186.0
2015-10-12 13:35:00,126.18,126.18,126.11,126.14,1225.0,122.686,122.686,122.6179,122.6471,1225.0
2015-10-12 13:40:00,126.17,126.17,126.07,126.16,4589.0,122.6762,122.6762,122.579,122.6665,4589.0
2015-10-12 13:45:00,126.16,126.17,126.06,126.15,2900.0,122.6665,122.6762,122.5693,122.6568,2900.0
2015-10-12 13:50:00,126.15,126.15,125.95,125.98,3125.0,122.6568,122.6568,122.4623,122.4915,3125.0
2015-10-12 13:55:00,126.02,126.03,125.94,125.94,1316.0,122.5304,122.5401,122.4526,122.4526,1316.0
2015-10-12 14:00:00,125.96,125.99,125.85,125.99,9935.0,122.4721,122.5012,122.3651,122.5012,9935.0
2015-10-12 14:05:00,126.02,126.12,125.96,126.05,5016.0,122.5304,122.6276,122.4721,122.5596,5016.0
2015-10-12 14:10:00,126.04,126.04,125.95,126.0,9013.0,122.5498,122.5498,122.4623,122.511,9013.0
2015-10-12 14:15:00,126.03,126.09,125.96,126.04,4057.0,122.5401,122.5985,122.4721,122.5498,4057.0
2015-10-12 14:20:00,126.02,126.07,125.92,125.95,4828.0,122.5304,122.579,122.4332,122.4623,4828.0
2015-10-12 14:25:00,125.95,125.97,125.85,125.88,6700.0,122.4623,122.4818,122.3651,122.3943,6700.0
2015-10-12 14:30:00,125.88,125.97,125.82,125.95,7110.0,122.3943,122.4818,122.3359,122.4623,7110.0
2015-10-12 14:35:00,125.93,125.94,125.82,125.86,10111.0,122.4429,122.4526,122.3359,122.3748,10111.0
2015-10-12 14:40:00,125.87,125.87,125.71,125.76,19383.0,122.3846,122.3846,122.229,122.2776,19383.0
2015-10-12 14:45:00,125.79,125.81,125.72,125.76,7409.0,122.3068,122.3262,122.2387,122.2776,7409.0
2015-10-12 14:50:00,125.78,125.88,125.77,125.83,7779.0,122.297,122.3943,122.2873,122.3457,7779.0
2015-10-12 14:55:00,125.84,125.85,125.7,125.75,7030.0,122.3554,122.3651,122.2193,122.2679,7030.0
2015-10-12 15:00:00,125.75,125.82,125.73,125.74,12161.0,122.2679,122.3359,122.2484,122.2582,12161.0
2015-10-12 15:05:00,125.74,125.82,125.73,125.81,13329.0,122.2582,122.3359,122.2484,122.3262,13329.0
2015-10-12 15:10:00,125.8,125.86,125.77,125.78,13088.0,122.3165,122.3748,122.2873,122.297,13088.0
2015-10-12 15:15:00,125.78,125.82,125.74,125.74,11900.0,122.297,122.3359,122.2582,122.2582,11900.0
2015-10-12 15:20:00,125.76,125.84,125.71,125.74,18442.0,122.2776,122.3554,122.229,122.2582,18442.0
2015-10-12 15:25:00,125.74,125.79,125.72,125.73,19954.0,122.2582,122.3068,122.2387,122.2484,19954.0
2015-10-12 15:30:00,125.75,125.81,125.71,125.81,20258.0,122.2679,122.3262,122.229,122.3262,20258.0
2015-10-12 15:35:00,125.83,125.9,125.76,125.9,18519.0,122.3457,122.4137,122.2776,122.4137,18519.0
2015-10-12 15:40:00,125.92,125.94,125.85,125.85,15495.0,122.4332,122.4526,122.3651,122.3651,15495.0
2015-10-12 15:45:00,125.88,125.91,125.76,125.83,18574.0,122.3943,122.4234,122.2776,122.3457,18574.0
2015-10-12 15:50:00,125.85,125.89,125.77,125.78,17348.0,122.3651,122.404,122.2873,122.297,17348.0
2015-10-12 15:55:00,125.77,125.88,125.73,125.85,31992.0,122.2873,122.3943,122.2484,122.3651,31992.0
2015-10-13 09:30:00,125.07,125.24,124.83,125.06,18350.0,121.6067,121.772,121.3734,121.597,18350.0
2015-10-13 09:35:00,125.03,125.48,125.03,125.41,3750.0,121.5678,122.0054,121.5678,121.9373,3750.0
2015-10-13 09:40:00,125.49,125.62,125.41,125.48,7543.0,122.0151,122.1415,121.9373,122.0054,7543.0
2015-10-13 09:45:00,125.52,125.56,125.24,125.24,5214.0,122.0442,122.0831,121.772,121.772,5214.0
2015-10-13 09:50:00,125.25,125.58,125.21,125.45,3227.0,121.7817,122.1026,121.7428,121.9762,3227.0
2015-10-13 09:55:00,125.48,125.49,125.35,125.37,3500.0,122.0054,122.0151,121.879,121.8984,3500.0
2015-10-13 10:00:00,125.37,125.65,125.28,125.6,5412.0,121.8984,122.1706,121.8109,122.122,5412.0
2015-10-13 10:05:00,125.54,125.75,125.52,125.73,4707.0,122.0637,122.2679,122.0442,122.2484,4707.0
2015-10-13 10:10:00,125.77,125.84,125.66,125.66,4000.0,122.2873,122.3554,122.1804,122.1804,4000.0
2015-10-13 10:15:00,125.64,125.77,125.57,125.7,7771.0,122.1609,122.2873,122.0929,122.2193,7771.0
2015-10-13 10:20:00,125.76,125.96,125.75,125.88,5050.0,122.2776,122.4721,122.2679,122.3943,5050.0
2015-10-13 10:25:00,125.95,126.12,125.9,125.94,4692.0,122.4623,122.6276,122.4137,122.4526,4692.0
2015-10-13 10:30:00,125.95,126.06,125.84,125.84,3100.0,122.4623,122.5693,122.3554,122.3554,3100.0
2015-10-13 10:35:00,125.84,125.96,125.79,125.82,4905.0,122.3554,122.4721,122.3068,122.3359,4905.0
2015-10-13 10:40:00,125.81,125.94,125.77,125.94,5329.0,122.3262,122.4526,122.2873,122.4526,5329.0
2015-10-13 10:45:00,125.97,125.99,125.86,125.87,5872.0,122.4818,122.5012,122.3748,122.3846,5872.0
2015-10-13 10:50:00,125.86,126.1,125.86,126.04,7907.0,122.3748,122.6082,122.3748,122.5498,7907.0
2015-10-13 10:55:00,126.04,126.32,126.04,126.29,8128.0,122.5498,122.8221,122.5498,122.7929,8128.0
2015-10-13 11:00:00,126.22,126.25,126.11,126.17,6424.0,122.7249,122.754,122.6179,122.6762,6424.0
2015-10-13 11:05:00,126.19,126.43,126.18,126.37,6600.0,122.6957,122.929,122.686,122.8707,6600.0
2015-10-13 11:10:00,126.29,126.53,126.29,126.46,7555.0,122.7929,123.0263,122.7929,122.9582,7555.0
2015-10-13 11:15:00,126.47,126.58,126.42,126.52,9789.0,122.9679,123.0749,122.9193,123.0166,9789.0
2015-10-13 11:20:00,126.5,126.66,126.5,126.55,20465.0,122.9971,123.1527,122.9971,123.0457,20465.0
2015-10-13 11:25:00,126.54,126.69,126.53,126.62,9222.0,123.036,123.1818,123.0263,123.1138,9222.0
2015-10-13 11:30:00,126.59,126.7,126.52,126.6,5754.0,123.0846,123.1916,123.0166,123.0943,5754.0
2015-10-13 11:35:00,126.53,126.67,126.48,126.64,11015.0,123.0263,123.1624,122.9777,123.1332,11015.0
2015-10-13 11:40:00,126.64,126.66,126.45,126.56,5396.0,123.1332,123.1527,122.9485,123.0554,5396.0
2015-10-13 11:45:00,126.56,126.67,126.44,126.51,3965.0,123.0554,123.1624,122.9388,123.0068,3965.0
2015-10-13 11:50:00,126.49,126.49,126.21,126.28,2110.0,122.9874,122.9874,122.7151,122.7832,2110.0
2015-10-13 11:55:00,126.26,126.28,126.22,126.25,2503.0,122.7638,122.7832,122.7249,122.754,2503.0
2015-10-13 12:00:00,126.22,126.35,126.22,126.33,5050.0,122.7249,122.8513,122.7249,122.8318,5050.0
2015-10-13 12:05:00,126.35,126.38,126.28,126.37,4300.0,122.8513,122.8804,122.7832,122.8707,4300.0
2015-10-13 12:10:00,126.34,126.41,126.31,126.41,6092.0,122.8415,122.9096,122.8124,122.9096,6092.0
2015-10-13 12:15:00,126.38,126.46,126.35,126.37,8758.0,122.8804,122.9582,122.8513,122.8707,8758.0
2015-10-13 12:20:00,126.37,126.4,126.3,126.4,4100.0,122.8707,122.8999,122.8026,122.8999,4100.0
2015-10-13 12:25:00,126.4,126.42,126.3,126.31,5121.0,122.8999,122.9193,122.8026,122.8124,5121.0
2015-10-13 12:30:00,126.31,126.42,126.31,126.41,4793.0,122.8124,122.9193,122.8124,122.9096,4793.0
2015-10-13 12:35:00,126.43,126.51,126.35,126.47,7640.0,122.929,123.0068,122.8513,122.9679,7640.0
2015-10-13 12:40:00,126.45,126.5,126.39,126.41,2107.0,122.9485,122.9971,122.8902,122.9096,2107.0
2015-10-13 12:45:00,126.4,126.41,126.19,126.19,8867.0,122.8999,122.9096,122.6957,122.6957,8867.0
2015-10-13 12:50:00,126.15,126.16,126.06,126.13,3158.0,122.6568,122.6665,122.5693,122.6374,3158.0
2015-10-13 12:55:00,126.1,126.1,125.83,125.9,7691.0,122.6082,122.6082,122.3457,122.4137,7691.0
2015-10-13 13:00:00,125.91,125.91,125.74,125.82,9544.0,122.4234,122.4234,122.2582,122.3359,9544.0
2015-10-13 13:05:00,125.8,125.81,125.65,125.65,1900.0,122.3165,122.3262,122.1706,122.1706,1900.0
2015-10-13 13:10:00,125.65,125.9,125.65,125.89,5714.0,122.1706,122.4137,122.1706,122.404,5714.0
2015-10-13 13:15:00,125.89,126.0,125.85,125.94,3906.0,122.404,122.511,122.3651,122.4526,3906.0
2015-10-13 13:20:00,125.97,126.02,125.92,125.94,10627.0,122.4818,122.5304,122.4332,122.4526,10627.0
2015-10-13 13:25:00,125.94,126.02,125.88,126.01,4850.0,122.4526,122.5304,122.3943,122.5207,4850.0
2015-10-13 13:30:00,125.99,125.99,125.85,125.88,2358.0,122.5012,122.5012,122.3651,122.3943,2358.0
2015-10-13 13:35:00,125.83,125.89,125.75,125.78,5027.0,122.3457,122.404,122.2679,122.297,5027.0
2015-10-13 13:40:00,125.78,125.78,125.7,125.7,2231.0,122.297,122.297,122.2193,122.2193,2231.0
2015-10-13 13:45:00,125.71,125.87,125.71,125.85,3633.0,122.229,122.3846,122.229,122.3651,3633.0
2015-10-13 13:50:00,125.85,125.97,125.83,125.96,9200.0,122.3651,122.4818,122.3457,122.4721,9200.0
2015-10-13 13:55:00,125.96,125.99,125.79,125.87,8798.0,122.4721,122.5012,122.3068,122.3846,8798.0
2015-10-13 14:00:00,125.87,125.96,125.81,125.92,11375.0,122.3846,122.4721,122.3262,122.4332,11375.0
2015-10-13 14:05:00,125.91,126.0,125.83,125.99,7310.0,122.4234,122.511,122.3457,122.5012,7310.0
2015-10-13 14:10:00,125.99,126.12,125.99,126.09,2800.0,122.5012,122.6276,122.5012,122.5985,2800.0
2015-10-13 14:15:00,126.11,126.12,126.04,126.06,4419.0,122.6179,122.6276,122.5498,122.5693,4419.0
2015-10-13 14:20:00,126.05,126.08,125.92,126.01,5759.0,122.5596,122.5887,122.4332,122.5207,5759.0
2015-10-13 14:25:00,125.95,125.98,125.88,125.89,7201.0,122.4623,122.4915,122.3943,122.404,7201.0
2015-10-13 14:30:00,125.89,125.89,125.73,125.86,22086.0,122.404,122.404,122.2484,122.3748,22086.0
2015-10-13 14:35:00,125.87,126.05,125.84,125.98,10602.0,122.3846,122.5596,122.3554,122.4915,10602.0
2015-10-13 14:40:00,126.0,126.08,125.98,126.05,21402.0,122.511,122.5887,122.4915,122.5596,21402.0
2015-10-13 14:45:00,126.07,126.23,126.07,126.12,5127.0,122.579,122.7346,122.579,122.6276,5127.0
2015-10-13 14:50:00,126.1,126.1,125.97,125.99,6800.0,122.6082,122.6082,122.4818,122.5012,6800.0
2015-10-13 14:55:00,126.03,126.13,126.03,126.12,4315.0,122.5401,122.6374,122.5401,122.6276,4315.0
2015-10-13 15:00:00,126.09,126.1,126.0,126.03,14133.0,122.5985,122.6082,122.511,122.5401,14133.0
2015-10-13 15:05:00,126.02,126.06,125.96,126.03,8217.0,122.5304,122.5693,122.4721,122.5401,8217.0
2015-10-13 15:10:00,126.02,126.11,125.95,125.99,10522.0,122.5304,122.6179,122.4623,122.5012,10522.0
2015-10-13 15:15:00,125.97,125.98,125.68,125.73,7100.0,122.4818,122.4915,122.1998,122.2484,7100.0
2015-10-13 15:20:00,125.7,125.75,125.6,125.62,7652.0,122.2193,122.2679,122.122,122.1415,7652.0
2015-10-13 15:25:00,125.59,125.69,125.46,125.69,13913.0,122.1123,122.2095,121.9859,122.2095,13913.0
2015-10-13 15:30:00,125.62,125.75,125.47,125.51,19904.0,122.1415,122.2679,121.9956,122.0345,19904.0
2015-10-13 15:35:00,125.47,125.49,125.34,125.34,8342.0,121.9956,122.0151,121.8692,121.8692,8342.0
2015-10-13 15:40:00,125.33,125.39,125.21,125.21,14674.0,121.8595,121.9178,121.7428,121.7428,14674.0
2015-10-13 15:45:00,125.21,125.33,125.2,125.33,16135.0,121.7428,121.8595,121.7331,121.8595,16135.0
2015-10-13 15:50:00,125.33,125.39,125.19,125.24,21918.0,121.8595,121.9178,121.7234,121.772,21918.0
2015-10-13 15:55:00,125.25,125.48,125.24,125.44,62647.0,121.7817,122.0054,121.772,121.9665,62647.0
2015-10-14 09:30:00,125.18,125.67,125.01,125.22,40555.0,121.7137,122.1901,121.5484,121.7526,40555.0
2015-10-14 09:35:00,125.31,125.69,125.18,125.56,16317.0,121.8401,122.2095,121.7137,122.0831,16317.0
2015-10-14 09:40:00,125.75,125.95,125.4,125.59,19427.0,122.2679,122.4623,121.9276,122.1123,19427.0
2015-10-14 09:45:00,125.67,125.75,125.52,125.69,10412.0,122.1901,122.2679,122.0442,122.2095,10412.0
2015-10-14 09:50:00,125.66,126.12,125.61,126.0,10376.0,122.1804,122.6276,122.1318,122.511,10376.0
2015-10-14 09:55:00,125.99,125.99,125.77,125.79,9900.0,122.5012,122.5012,122.2873,122.3068,9900.0
2015-10-14 10:00:00,125.75,125.79,125.32,125.35,5263.0,122.2679,122.3068,121.8498,121.879,5263.0
2015-10-14 10:05:00,125.41,125.48,125.18,125.21,9203.0,121.9373,122.0054,121.7137,121.7428,9203.0
2015-10-14 10:10:00,125.21,125.24,125.02,125.08,21702.0,121.7428,121.772,121.5581,121.6164,21702.0
2015-10-14 10:15:00,125.01,125.04,124.65,124.68,14789.0,121.5484,121.5775,121.1983,121.2275,14789.0
2015-10-14 10:20:00,124.66,124.82,124.54,124.62,6163.0,121.2081,121.3636,121.0914,121.1692,6163.0
2015-10-14 10:25:00,124.66,124.82,124.51,124.76,11580.0,121.2081,121.3636,121.0622,121.3053,11580.0
2015-10-14 10:30:00,124.75,124.75,124.46,124.56,6806.0,121.2956,121.2956,121.0136,121.1108,6806.0
2015-10-14 10:35:00,124.58,124.58,124.31,124.31,10890.0,121.1303,121.1303,120.8678,120.8678,10890.0
2015-10-14 10:40:00,124.38,124.66,124.28,124.6,8569.0,120.9358,121.2081,120.8386,121.1497,8569.0
2015-10-14 10:45:00,124.55,124.59,124.34,124.51,5608.0,121.1011,121.14,120.8969,121.0622,5608.0
2015-10-14 10:50:00,124.47,124.69,124.47,124.59,9108.0,121.0233,121.2372,121.0233,121.14,9108.0
2015-10-14 10:55:00,124.64,124.77,124.56,124.68,6463.0,121.1886,121.315,121.1108,121.2275,6463.0
2015-10-14 11:00:00,124.7,124.92,124.55,124.88,8112.0,121.247,121.4609,121.1011,121.422,8112.0
2015-10-14 11:05:00,124.94,125.0,124.8,124.97,13975.0,121.4803,121.5386,121.3442,121.5095,13975.0
2015-10-14 11:10:00,124.89,124.89,124.75,124.75,3730.0,121.4317,121.4317,121.2956,121.2956,3730.0
2015-10-14 11:15:00,124.77,124.85,124.67,124.69,4912.0,121.315,121.3928,121.2178,121.2372,4912.0
2015-10-14 11:20:00,124.66,124.82,124.64,124.76,3451.0,121.2081,121.3636,121.1886,121.3053,3451.0
2015-10-14 11:25:00,124.82,125.02,124.79,124.98,6546.0,121.3636,121.5581,121.3345,121.5192,6546.0
2015-10-14 11:30:00,124.91,124.95,124.77,124.85,2763.0,121.4511,121.49,121.315,121.3928,2763.0
2015-10-14 11:35:00,124.88,125.07,124.85,125.04,11700.0,121.422,121.6067,121.3928,121.5775,11700.0
2015-10-14 11:40:00,125.02,125.06,124.95,125.05,2401.0,121.5581,121.597,121.49,121.5873,2401.0
2015-10-14 11:45:00,124.97,124.97,124.72,124.72,4748.0,121.5095,121.5095,121.2664,121.2664,4748.0
2015-10-14 11:50:00,124.78,124.92,124.78,124.79,1800.0,121.3247,121.4609,121.3247,121.3345,1800.0
2015-10-14 11:55:00,124.79,124.94,124.75,124.94,2784.0,121.3345,121.4803,121.2956,121.4803,2784.0
2015-10-14 12:00:00,124.92,124.96,124.75,124.79,3200.0,121.4609,121.4998,121.2956,121.3345,3200.0
2015-10-14 12:05:00,124.76,124.85,124.69,124.75,4069.0,121.3053,121.3928,121.2372,121.2956,4069.0
2015-10-14 12:10:00,124.72,124.87,124.7,124.86,1625.0,121.2664,121.4122,121.247,121.4025,1625.0
2015-10-14 12:15:00,124.83,124.9,124.7,124.81,3804.0,121.3734,121.4414,121.247,121.3539,3804.0
2015-10-14 12:20:00,124.81,124.99,124.77,124.94,4436.0,121.3539,121.5289,121.315,121.4803,4436.0
2015-10-14 12:25:00,124.95,125.05,124.94,124.98,3100.0,121.49,121.5873,121.4803,121.5192,3100.0
2015-10-14 12:30:00,124.96,125.06,124.84,125.05,5269.0,121.4998,121.597,121.3831,121.5873,5269.0
2015-10-14 12:35:00,125.08,125.13,125.02,125.09,6829.0,121.6164,121.665,121.5581,121.6262,6829.0
2015-10-14 12:40:00,125.06,125.16,125.04,125.16,9902.0,121.597,121.6942,121.5775,121.6942,9902.0
2015-10-14 12:45:00,125.2,125.34,125.2,125.31,6115.0,121.7331,121.8692,121.7331,121.8401,6115.0
2015-10-14 12:50:00,125.36,125.57,125.29,125.38,8164.0,121.8887,122.0929,121.8206,121.9081,8164.0
2015-10-14 12:55:00,125.38,125.53,125.31,125.38,7849.0,121.9081,122.054,121.8401,121.9081,7849.0
2015-10-14 13:00:00,125.36,125.52,125.24,125.25,11391.0,121.8887,122.0442,121.772,121.7817,11391.0
2015-10-14 13:05:00,125.23,125.38,125.19,125.19,14679.0,121.7623,121.9081,121.7234,121.7234,14679.0
2015-10-14 13:10:00,125.2,125.26,125.14,125.23,13571.0,121.7331,121.7914,121.6748,121.7623,13571.0
2015-10-14 13:15:00,125.26,125.27,125.04,125.12,8000.0,121.7914,121.8012,121.5775,121.6553,8000.0
2015-10-14 13:20:00,125.08,125.16,124.91,125.03,3550.0,121.6164,121.6942,121.4511,121.5678,3550.0
2015-10-14 13:25:00,124.98,125.1,124.96,125.1,11131.0,121.5192,121.6359,121.4998,121.6359,11131.0
2015-10-14 13:30:00,125.07,125.08,124.95,125.06,3150.0,121.6067,121.6164,121.49,121.597,3150.0
2015-10-14 13:35:00,125.11,125.22,125.07,125.14,8148.0,121.6456,121.7526,121.6067,121.6748,8148.0
2015-10-14 13:40:00,125.12,125.15,125.04,125.1,4390.0,121.6553,121.6845,121.5775,121.6359,4390.0
2015-10-14 13:45:00,125.12,125.19,125.09,125.13,10518.0,121.6553,121.7234,121.6262,121.665,10518.0
2015-10-14 13:50:00,125.11,125.17,124.99,125.09,3744.0,121.6456,121.7039,121.5289,121.6262,3744.0
2015-10-14 13:55:00,125.07,125.07,124.94,125.05,5496.0,121.6067,121.6067,121.4803,121.5873,5496.0
2015-10-14 14:00:00,125.08,125.25,125.06,125.08,3891.0,121.6164,121.7817,121.597,121.6164,3891.0
2015-10-14 14:05:00,125.03,125.05,124.7,124.84,8806.0,121.5678,121.5873,121.247,121.3831,8806.0
2015-10-14 14:10:00,124.8,125.06,124.71,125.06,5990.0,121.3442,121.597,121.2567,121.597,5990.0
2015-10-14 14:15:00,125.07,125.16,125.01,125.08,12616.0,121.6067,121.6942,121.5484,121.6164,12616.0
2015-10-14 14:20:00,125.04,125.23,125.02,125.1,4833.0,121.5775,121.7623,121.5581,121.6359,4833.0
2015-10-14 14:25:00,125.1,125.24,124.99,125.0,9565.0,121.6359,121.772,121.5289,121.5386,9565.0
2015-10-14 14:30:00,124.99,125.09,124.93,124.99,9992.0,121.5289,121.6262,121.4706,121.5289,9992.0
2015-10-14 14:35:00,124.96,125.08,124.92,125.04,6929.0,121.4998,121.6164,121.4609,121.5775,6929.0
2015-10-14 14:40:00,125.02,125.09,124.84,124.84,5400.0,121.5581,121.6262,121.3831,121.3831,5400.0
2015-10-14 14:45:00,124.79,124.79,124.56,124.64,23329.0,121.3345,121.3345,121.1108,121.1886,23329.0
2015-10-14 14:50:00,124.6,124.67,124.41,124.45,11046.0,121.1497,121.2178,120.965,121.0039,11046.0
2015-10-14 14:55:00,124.45,124.45,124.27,124.39,18534.0,121.0039,121.0039,120.8289,120.9455,18534.0
2015-10-14 15:00:00,124.39,124.45,124.28,124.39,15132.0,120.9455,121.0039,120.8386,120.9455,15132.0
2015-10-14 15:05:00,124.38,124.38,124.16,124.25,19281.0,120.9358,120.9358,120.7219,120.8094,19281.0
2015-10-14 15:10:00,124.25,124.41,124.23,124.29,9158.0,120.8094,120.965,120.79,120.8483,9158.0
2015-10-14 15:15:00,124.27,124.3,124.03,124.03,9930.0,120.8289,120.858,120.5955,120.5955,9930.0
2015-10-14 15:20:00,124.02,124.15,123.96,124.14,17442.0,120.5858,120.7122,120.5274,120.7025,17442.0
2015-10-14 15:25:00,124.15,124.31,124.11,124.16,22234.0,120.7122,120.8678,120.6733,120.7219,22234.0
2015-10-14 15:30:00,124.17,124.41,124.16,124.33,26910.0,120.7316,120.965,120.7219,120.8872,26910.0
2015-10-14 15:35:00,124.31,124.37,124.19,124.25,12747.0,120.8678,120.9261,120.7511,120.8094,12747.0
2015-10-14 15:40:00,124.24,124.27,124.06,124.09,23890.0,120.7997,120.8289,120.6247,120.6538,23890.0
2015-10-14 15:45:00,124.09,124.1,123.83,123.83,49922.0,120.6538,120.6636,120.401,120.401,49922.0
2015-10-14 15:50:00,123.83,123.85,123.59,123.59,78770.0,120.401,120.4205,120.1677,120.1677,78770.0
2015-10-14 15:55:00,123.59,123.97,123.52,123.91,143427.0,120.1677,120.5372,120.0996,120.4788,143427.0
2015-10-15 09:30:00,124.3,124.79,123.72,123.72,28021.0,120.858,121.3345,120.2941,120.2941,28021.0
2015-10-15 09:35:00,123.69,124.02,123.69,123.78,20831.0,120.2649,120.5858,120.2649,120.3524,20831.0
2015-10-15 09:40:00,123.87,124.13,123.86,123.93,18756.0,120.4399,120.6927,120.4302,120.4983,18756.0
2015-10-15 09:45:00,124.03,124.09,123.54,123.56,12248.0,120.5955,120.6538,120.1191,120.1385,12248.0
2015-10-15 09:50:00,123.62,124.07,123.55,123.95,25732.0,120.1969,120.6344,120.1288,120.5177,25732.0
2015-10-15 09:55:00,123.95,124.27,123.84,124.27,32284.0,120.5177,120.8289,120.4108,120.8289,32284.0
2015-10-15 10:00:00,124.14,124.25,123.88,124.19,75182.0,120.7025,120.8094,120.4497,120.7511,75182.0
2015-10-15 10:05:00,124.2,124.4,124.2,124.24,16200.0,120.7608,120.9553,120.7608,120.7997,16200.0
2015-10-15 10:10:00,124.26,124.28,124.1,124.17,11270.0,120.8191,120.8386,120.6636,120.7316,11270.0
2015-10-15 10:15:00,124.21,124.22,124.0,124.11,13257.0,120.7705,120.7802,120.5663,120.6733,13257.0
2015-10-15 10:20:00,124.11,124.12,123.77,123.77,10357.0,120.6733,120.683,120.3427,120.3427,10357.0
2015-10-15 10:25:00,123.84,123.96,123.75,123.88,10313.0,120.4108,120.5274,120.3233,120.4497,10313.0
2015-10-15 10:30:00,123.81,123.96,123.75,123.86,13102.0,120.3816,120.5274,120.3233,120.4302,13102.0
2015-10-15 10:35:00,123.84,123.97,123.82,123.97,12072.0,120.4108,120.5372,120.3913,120.5372,12072.0
2015-10-15 10:40:00,123.96,124.12,123.91,123.91,13363.0,120.5274,120.683,120.4788,120.4788,13363.0
2015-10-15 10:45:00,123.99,124.1,123.93,124.1,13939.0,120.5566,120.6636,120.4983,120.6636,13939.0
2015-10-15 10:50:00,124.11,124.15,123.83,123.97,62404.0,120.6733,120.7122,120.401,120.5372,62404.0
2015-10-15 10:55:00,123.95,124.06,123.84,123.93,5085.0,120.5177,120.6247,120.4108,120.4983,5085.0
2015-10-15 11:00:00,123.92,124.04,123.87,124.0,18259.0,120.4886,120.6052,120.4399,120.5663,18259.0
2015-10-15 11:05:00,124.0,124.02,123.84,123.96,16369.0,120.5663,120.5858,120.4108,120.5274,16369.0
2015-10-15 11:10:00,123.93,124.01,123.87,123.87,8012.0,120.4983,120.5761,120.4399,120.4399,8012.0
2015-10-15 11:15:00,123.89,123.96,123.84,123.85,8968.0,120.4594,120.5274,120.4108,120.4205,8968.0
2015-10-15 11:20:00,123.85,123.97,123.79,123.97,12601.0,120.4205,120.5372,120.3622,120.5372,12601.0
2015-10-15 11:25:00,123.95,124.04,123.95,124.0,9243.0,120.5177,120.6052,120.5177,120.5663,9243.0
2015-10-15 11:30:00,124.01,124.3,123.97,124.3,19482.0,120.5761,120.858,120.5372,120.858,19482.0
2015-10-15 11:35:00,124.31,124.36,124.18,124.21,6264.0,120.8678,120.9164,120.7414,120.7705,6264.0
2015-10-15 11:40:00,124.17,124.22,124.06,124.06,5151.0,120.7316,120.7802,120.6247,120.6247,5151.0
2015-10-15 11:45:00,124.03,124.14,123.98,124.0,6075.0,120.5955,120.7025,120.5469,120.5663,6075.0
2015-10-15 11:50:00,123.97,123.97,123.83,123.83,8658.0,120.5372,120.5372,120.401,120.401,8658.0
2015-10-15 11:55:00,123.85,123.87,123.6,123.77,21355.0,120.4205,120.4399,120.1774,120.3427,21355.0
2015-10-15 12:00:00,123.76,124.07,123.75,124.0,15334.0,120.333,120.6344,120.3233,120.5663,15334.0
2015-10-15 12:05:00,123.99,124.13,123.98,124.04,7470.0,120.5566,120.6927,120.5469,120.6052,7470.0
2015-10-15 12:10:00,124.06,124.21,124.01,124.15,9367.0,120.6247,120.7705,120.5761,120.7122,9367.0
2015-10-15 12:15:00,124.12,124.22,124.01,124.22,5769.0,120.683,120.7802,120.5761,120.7802,5769.0
2015-10-15 12:20:00,124.26,124.42,124.15,124.35,14753.0,120.8191,120.9747,120.7122,120.9066,14753.0
2015-10-15 12:25:00,124.36,124.4,124.24,124.3,8973.0,120.9164,120.9553,120.7997,120.858,8973.0
2015-10-15 12:30:00,124.35,124.37,124.24,124.28,9055.0,120.9066,120.9261,120.7997,120.8386,9055.0
2015-10-15 12:35:00,124.3,124.37,124.24,124.35,13700.0,120.858,120.9261,120.7997,120.9066,13700.0
2015-10-15 12:40:00,124.37,124.53,124.24,124.5,19111.0,120.9261,121.0817,120.7997,121.0525,19111.0
2015-10-15 12:45:00,124.48,124.48,124.37,124.4,11298.0,121.033,121.033,120.9261,120.9553,11298.0
2015-10-15 12:50:00,124.4,124.53,124.36,124.5,22206.0,120.9553,121.0817,120.9164,121.0525,22206.0
2015-10-15 12:55:00,124.51,124.55,124.45,124.46,11615.0,121.0622,121.1011,121.0039,121.0136,11615.0
2015-10-15 13:00:00,124.46,124.6,124.42,124.6,22636.0,121.0136,121.1497,120.9747,121.1497,22636.0
2015-10-15 13:05:00,124.61,124.78,124.57,124.57,8674.0,121.1594,121.3247,121.1206,121.1206,8674.0
2015-10-15 13:10:00,124.6,124.75,124.6,124.72,14680.0,121.1497,121.2956,121.1497,121.2664,14680.0
2015-10-15 13:15:00,124.76,124.93,124.75,124.81,23997.0,121.3053,121.4706,121.2956,121.3539,23997.0
2015-10-15 13:20:00,124.81,124.96,124.78,124.9,17616.0,121.3539,121.4998,121.3247,121.4414,17616.0
2015-10-15 13:25:00,124.91,125.0,124.82,124.83,15666.0,121.4511,121.5386,121.3636,121.3734,15666.0
2015-10-15 13:30:00,124.83,124.87,124.8,124.83,6801.0,121.3734,121.4122,121.3442,121.3734,6801.0
2015-10-15 13:35:00,124.86,125.01,124.86,124.97,17072.0,121.4025,121.5484,121.4025,121.5095,17072.0
2015-10-15 13:40:00,124.95,124.97,124.78,124.8,20546.0,121.49,121.5095,121.3247,121.3442,20546.0
2015-10-15 13:45:00,124.8,124.85,124.7,124.76,31030.0,121.3442,121.3928,121.247,121.3053,31030.0
2015-10-15 13:50:00,124.79,124.85,124.7,124.82,39168.0,121.3345,121.3928,121.247,121.3636,39168.0
2015-10-15 13:55:00,124.82,125.1,124.8,125.09,28346.0,121.3636,121.6359,121.3442,121.6262,28346.0
2015-10-15 14:00:00,125.11,125.18,125.0,125.04,49374.0,121.6456,121.7137,121.5386,121.5775,49374.0
2015-10-15 14:05:00,125.01,125.04,124.86,124.95,18150.0,121.5484,121.5775,121.4025,121.49,18150.0
2015-10-15 14:10:00,124.97,125.17,124.95,125.04,24742.0,121.5095,121.7039,121.49,121.5775,24742.0
2015-10-15 14:15:00,125.04,125.07,124.96,125.01,26439.0,121.5775,121.6067,121.4998,121.5484,26439.0
2015-10-15 14:20:00,125.01,125.09,124.99,125.03,14647.0,121.5484,121.6262,121.5289,121.5678,14647.0
2015-10-15 14:25:00,125.05,125.07,124.83,124.96,12098.0,121.5873,121.6067,121.3734,121.4998,12098.0
2015-10-15 14:30:00,124.96,125.1,124.96,125.08,13254.0,121.4998,121.6359,121.4998,121.6164,13254.0
2015-10-15 14:35:00,125.08,125.14,125.02,125.1,45798.0,121.6164,121.6748,121.5581,121.6359,45798.0
2015-10-15 14:40:00,125.12,125.24,125.09,125.21,23071.0,121.6553,121.772,121.6262,121.7428,23071.0
2015-10-15 14:45:00,125.22,125.28,125.1,125.25,16536.0,121.7526,121.8109,121.6359,121.7817,16536.0
2015-10-15 14:50:00,125.24,125.3,125.13,125.27,17267.0,121.772,121.8303,121.665,121.8012,17267.0
2015-10-15 14:55:00,125.23,125.25,125.16,125.16,36405.0,121.7623,121.7817,121.6942,121.6942,36405.0
2015-10-15 15:00:00,125.17,125.33,125.17,125.32,38969.0,121.7039,121.8595,121.7039,121.8498,38969.0
2015-10-15 15:05:00,125.32,125.33,124.96,125.02,46182.0,121.8498,121.8595,121.4998,121.5581,46182.0
2015-10-15 15:10:00,125.03,125.23,124.99,125.21,13471.0,121.5678,121.7623,121.5289,121.7428,13471.0
2015-10-15 15:15:00,125.23,125.29,125.18,125.2,32909.0,121.7623,121.8206,121.7137,121.7331,32909.0
2015-10-15 15:20:00,125.22,125.54,125.2,125.52,61480.0,121.7526,122.0637,121.7331,122.0442,61480.0
2015-10-15 15:25:00,125.51,125.51,125.38,125.4,62896.0,122.0345,122.0345,121.9081,121.9276,62896.0
2015-10-15 15:30:00,125.4,125.44,125.23,125.26,35502.0,121.9276,121.9665,121.7623,121.7914,35502.0
2015-10-15 15:35:00,125.26,125.36,125.26,125.3,41335.0,121.7914,121.8887,121.7914,121.8303,41335.0
2015-10-15 15:40:00,125.3,125.38,125.26,125.38,36147.0,121.8303,121.9081,121.7914,121.9081,36147.0
2015-10-15 15:45:00,125.4,125.47,125.33,125.35,72825.0,121.9276,121.9956,121.8595,121.879,72825.0
2015-10-15 15:50:00,125.35,125.49,125.34,125.46,80016.0,121.879,122.0151,121.8692,121.9859,80016.0
2015-10-15 15:55:00,125.46,125.5,125.46,125.5,97671.0,121.9859,122.0248,121.9859,122.0248,97671.0
2015-10-16 09:30:00,125.86,126.13,125.61,126.06,135869.0,122.3748,122.6374,122.1318,122.5693,135869.0
2015-10-16 09:35:00,126.02,126.29,125.68,125.81,13902.0,122.5304,122.7929,122.1998,122.3262,13902.0
2015-10-16 09:40:00,125.86,126.18,125.84,126.17,17460.0,122.3748,122.686,122.3554,122.6762,17460.0
2015-10-16 09:45:00,126.21,126.45,126.18,126.4,15339.0,122.7151,122.9485,122.686,122.8999,15339.0
2015-10-16 09:50:00,126.39,126.4,126.01,126.17,12500.0,122.8902,122.8999,122.5207,122.6762,12500.0
2015-10-16 09:55:00,126.19,126.29,125.85,126.27,16336.0,122.6957,122.7929,122.3651,122.7735,16336.0
2015-10-16 10:00:00,126.24,126.34,126.03,126.22,19695.0,122.7443,122.8415,122.5401,122.7249,19695.0
2015-10-16 10:05:00,126.18,126.31,126.09,126.13,15765.0,122.686,122.8124,122.5985,122.6374,15765.0
2015-10-16 10:10:00,126.26,126.34,126.01,126.02,13955.0,122.7638,122.8415,122.5207,122.5304,13955.0
2015-10-16 10:15:00,126.0,126.08,125.75,125.81,11883.0,122.511,122.5887,122.2679,122.3262,11883.0
2015-10-16 10:20:00,125.85,126.0,125.83,125.92,8185.0,122.3651,122.511,122.3457,122.4332,8185.0
2015-10-16 10:25:00,125.96,125.99,125.68,125.76,11115.0,122.4721,122.5012,122.1998,122.2776,11115.0
2015-10-16 10:30:00,125.76,125.8,125.6,125.62,34110.0,122.2776,122.3165,122.122,122.1415,34110.0
2015-10-16 10:35:00,125.62,125.62,125.38,125.46,67712.0,122.1415,122.1415,121.9081,121.9859,67712.0
2015-10-16 10:40:00,125.46,125.57,125.4,125.51,23500.0,121.9859,122.0929,121.9276,122.0345,23500.0
2015-10-16 10:45:00,125.53,125.84,125.41,125.41,86594.0,122.054,122.3554,121.9373,121.9373,86594.0
2015-10-16 10:50:00,125.45,125.58,125.42,125.53,24343.0,121.9762,122.1026,121.947,122.054,24343.0
2015-10-16 10:55:00,125.5,125.55,125.39,125.54,53042.0,122.0248,122.0734,121.9178,122.0637,53042.0
2015-10-16 11:00:00,125.55,125.59,125.43,125.48,57423.0,122.0734,122.1123,121.9567,122.0054,57423.0
2015-10-16 11:05:00,125.5,125.66,125.37,125.53,54456.0,122.0248,122.1804,121.8984,122.054,54456.0
2015-10-16 11:10:00,125.53,125.8,125.53,125.69,16205.0,122.054,122.3165,122.054,122.2095,16205.0
2015-10-16 11:15:00,125.73,125.82,125.62,125.7,17518.0,122.2484,122.3359,122.1415,122.2193,17518.0
2015-10-16 11:20:00,125.66,125.7,125.54,125.62,8671.0,122.1804,122.2193,122.0637,122.1415,8671.0
2015-10-16 11:25:00,125.6,125.72,125.48,125.48,8681.0,122.122,122.2387,122.0054,122.0054,8681.0
2015-10-16 11:30:00,125.57,125.78,125.57,125.75,6565.0,122.0929,122.297,122.0929,122.2679,6565.0
2015-10-16 11:35:00,125.74,125.77,125.69,125.73,13110.0,122.2582,122.2873,122.2095,122.2484,13110.0
2015-10-16 11:40:00,125.74,125.88,125.71,125.71,11538.0,122.2582,122.3943,122.229,122.229,11538.0
2015-10-16 11:45:00,125.7,125.78,125.68,125.7,15891.0,122.2193,122.297,122.1998,122.2193,15891.0
2015-10-16 11:50:00,125.71,125.75,125.67,125.69,35314.0,122.229,122.2679,122.1901,122.2095,35314.0
2015-10-16 11:55:00,125.68,125.89,125.68,125.85,16771.0,122.1998,122.404,122.1998,122.3651,16771.0
2015-10-16 12:00:00,125.94,126.01,125.86,126.0,14039.0,122.4526,122.5207,122.3748,122.511,14039.0
2015-10-16 12:05:00,126.02,126.03,125.9,125.92,8122.0,122.5304,122.5401,122.4137,122.4332,8122.0
2015-10-16 12:10:00,125.95,125.99,125.87,125.95,9022.0,122.4623,122.5012,122.3846,122.4623,9022.0
2015-10-16 12:15:00,125.97,126.07,125.91,126.07,5532.0,122.4818,122.579,122.4234,122.579,5532.0
2015-10-16 12:20:00,126.04,126.04,125.83,125.87,10189.0,122.5498,122.5498,122.3457,122.3846,10189.0
2015-10-16 12:25:00,125.83,125.96,125.83,125.92,5230.0,122.3457,122.4721,122.3457,122.4332,5230.0
2015-10-16 12:30:00,125.9,126.0,125.9,125.97,6464.0,122.4137,122.511,122.4137,122.4818,6464.0
2015-10-16 12:35:00,125.95,126.0,125.87,125.99,3100.0,122.4623,122.511,122.3846,122.5012,3100.0
2015-10-16 12:40:00,126.03,126.03,125.88,125.88,4103.0,122.5401,122.5401,122.3943,122.3943,4103.0
2015-10-16 12:45:00,125.89,126.0,125.88,125.96,7402.0,122.404,122.511,122.3943,122.4721,7402.0
2015-10-16 12:50:00,125.97,126.01,125.88,125.99,7955.0,122.4818,122.5207,122.3943,122.5012,7955.0
2015-10-16 12:55:00,126.01,126.1,125.97,126.0,7442.0,122.5207,122.6082,122.4818,122.511,7442.0
2015-10-16 13:00:00,125.99,126.0,125.85,125.96,4964.0,122.5012,122.511,122.3651,122.4721,4964.0
2015-10-16 13:05:00,125.92,125.92,125.8,125.9,4510.0,122.4332,122.4332,122.3165,122.4137,4510.0
2015-10-16 13:10:00,125.88,125.97,125.86,125.88,7044.0,122.3943,122.4818,122.3748,122.3943,7044.0
2015-10-16 13:15:00,125.92,125.93,125.85,125.87,11522.0,122.4332,122.4429,122.3651,122.3846,11522.0
2015-10-16 13:20:00,125.9,125.93,125.83,125.86,11962.0,122.4137,122.4429,122.3457,122.3748,11962.0
2015-10-16 13:25:00,125.87,125.87,125.68,125.69,5402.0,122.3846,122.3846,122.1998,122.2095,5402.0
2015-10-16 13:30:00,125.71,125.78,125.69,125.74,10731.0,122.229,122.297,122.2095,122.2582,10731.0
2015-10-16 13:35:00,125.73,125.85,125.71,125.74,8639.0,122.2484,122.3651,122.229,122.2582,8639.0
2015-10-16 13:40:00,125.75,125.79,125.7,125.73,11766.0,122.2679,122.3068,122.2193,122.2484,11766.0
2015-10-16 13:45:00,125.75,125.75,125.54,125.61,43504.0,122.2679,122.2679,122.0637,122.1318,43504.0
2015-10-16 13:50:00,125.61,125.66,125.48,125.49,21063.0,122.1318,122.1804,122.0054,122.0151,21063.0
2015-10-16 13:55:00,125.49,125.56,125.45,125.5,6515.0,122.0151,122.0831,121.9762,122.0248,6515.0
2015-10-16 14:00:00,125.5,125.55,125.3,125.37,16924.0,122.0248,122.0734,121.8303,121.8984,16924.0
2015-10-16 14:05:00,125.37,125.43,125.3,125.38,7312.0,121.8984,121.9567,121.8303,121.9081,7312.0
2015-10-16 14:10:00,125.35,125.52,125.35,125.49,6849.0,121.879,122.0442,121.879,122.0151,6849.0
2015-10-16 14:15:00,125.49,125.63,125.49,125.61,7013.0,122.0151,122.1512,122.0151,122.1318,7013.0
2015-10-16 14:20:00,125.6,125.73,125.56,125.66,9831.0,122.122,122.2484,122.0831,122.1804,9831.0
2015-10-16 14:25:00,125.66,125.75,125.63,125.68,15254.0,122.1804,122.2679,122.1512,122.1998,15254.0
2015-10-16 14:30:00,125.68,125.71,125.59,125.71,24817.0,122.1998,122.229,122.1123,122.229,24817.0
2015-10-16 14:35:00,125.76,125.92,125.73,125.92,8111.0,122.2776,122.4332,122.2484,122.4332,8111.0
2015-10-16 14:40:00,125.92,125.94,125.82,125.9,14454.0,122.4332,122.4526,122.3359,122.4137,14454.0
2015-10-16 14:45:00,125.93,125.97,125.69,125.69,11630.0,122.4429,122.4818,122.2095,122.2095,11630.0
2015-10-16 14:50:00,125.72,125.77,125.68,125.72,12485.0,122.2387,122.2873,122.1998,122.2387,12485.0
2015-10-16 14:55:00,125.72,125.79,125.68,125.68,13300.0,122.2387,122.3068,122.1998,122.1998,13300.0
2015-10-16 15:00:00,125.69,125.8,125.66,125.68,18693.0,122.2095,122.3165,122.1804,122.1998,18693.0
2015-10-16 15:05:00,125.67,125.84,125.66,125.81,19273.0,122.1901,122.3554,122.1804,122.3262,19273.0
2015-10-16 15:10:00,125.81,125.85,125.76,125.81,18567.0,122.3262,122.3651,122.2776,122.3262,18567.0
2015-10-16 15:15:00,125.81,125.99,125.78,125.98,15980.0,122.3262,122.5012,122.297,122.4915,15980.0
2015-10-16 15:20:00,126.03,126.03,125.94,125.96,12802.0,122.5401,122.5401,122.4526,122.4721,12802.0
2015-10-16 15:25:00,125.96,126.13,125.91,126.07,21350.0,122.4721,122.6374,122.4234,122.579,21350.0
2015-10-16 15:30:00,126.08,126.19,126.07,126.09,29472.0,122.5887,122.6957,122.579,122.5985,29472.0
2015-10-16 15:35:00,126.12,126.23,126.06,126.2,19489.0,122.6276,122.7346,122.5693,122.7054,19489.0
2015-10-16 15:40:00,126.2,126.23,126.13,126.23,21297.0,122.7054,122.7346,122.6374,122.7346,21297.0
2015-10-16 15:45:00,126.24,126.27,126.04,126.06,28523.0,122.7443,122.7735,122.5498,122.5693,28523.0
2015-10-16 15:50:00,126.06,126.18,126.0,126.18,32301.0,122.5693,122.686,122.511,122.686,32301.0
2015-10-16 15:55:00,126.19,126.43,126.19,126.4,125248.0,122.6957,122.929,122.6957,122.8999,125248.0
2015-10-19 09:30:00,126.27,126.5,126.0,126.39,21454.0,122.7735,122.9971,122.511,122.8902,21454.0
2015-10-19 09:35:00,126.39,126.59,126.1,126.1,44526.0,122.8902,123.0846,122.6082,122.6082,44526.0
2015-10-19 09:40:00,126.11,126.26,125.98,126.14,47595.0,122.6179,122.7638,122.4915,122.6471,47595.0
2015-10-19 09:45:00,126.15,126.55,126.15,126.55,55050.0,122.6568,123.0457,122.6568,123.0457,55050.0
2015-10-19 09:50:00,126.55,126.97,126.55,126.91,16353.0,123.0457,123.4541,123.0457,123.3958,16353.0
2015-10-19 09:55:00,126.89,127.51,126.89,127.46,27827.0,123.3763,123.9791,123.3763,123.9305,27827.0
2015-10-19 10:00:00,127.49,127.63,127.29,127.63,17873.0,123.9597,124.0958,123.7652,124.0958,17873.0
2015-10-19 10:05:00,127.62,127.62,127.26,127.37,11923.0,124.0861,124.0861,123.7361,123.843,11923.0
2015-10-19 10:10:00,127.32,127.65,127.24,127.65,14413.0,123.7944,124.1153,123.7166,124.1153,14413.0
2015-10-19 10:15:00,127.69,127.91,127.65,127.86,38861.0,124.1542,124.3681,124.1153,124.3195,38861.0
2015-10-19 10:20:00,127.91,127.96,127.69,127.76,21594.0,124.3681,124.4167,124.1542,124.2222,21594.0
2015-10-19 10:25:00,127.76,127.83,127.65,127.67,22840.0,124.2222,124.2903,124.1153,124.1347,22840.0
2015-10-19 10:30:00,127.67,127.79,127.39,127.39,28051.0,124.1347,124.2514,123.8625,123.8625,28051.0
2015-10-19 10:35:00,127.34,127.46,127.21,127.21,31188.0,123.8139,123.9305,123.6875,123.6875,31188.0
2015-10-19 10:40:00,127.21,127.55,127.18,127.5,60333.0,123.6875,124.018,123.6583,123.9694,60333.0
2015-10-19 10:45:00,127.49,127.54,127.34,127.34,9588.0,123.9597,124.0083,123.8139,123.8139,9588.0
2015-10-19 10:50:00,127.37,127.5,127.31,127.5,7991.0,123.843,123.9694,123.7847,123.9694,7991.0
2015-10-19 10:55:00,127.5,127.65,127.33,127.64,31128.0,123.9694,124.1153,123.8041,124.1055,31128.0
2015-10-19 11:00:00,127.65,127.67,127.42,127.51,22872.0,124.1153,124.1347,123.8916,123.9791,22872.0
2015-10-19 11:05:00,127.49,127.7,127.45,127.63,14791.0,123.9597,124.1639,123.9208,124.0958,14791.0
2015-10-19 11:10:00,127.65,127.68,127.44,127.65,7720.0,124.1153,124.1444,123.9111,124.1153,7720.0
2015-10-19 11:15:00,127.65,127.76,127.57,127.73,30569.0,124.1153,124.2222,124.0375,124.1931,30569.0
2015-10-19 11:20:00,127.75,127.88,127.68,127.86,29350.0,124.2125,124.3389,124.1444,124.3195,29350.0
2015-10-19 11:25:00,127.85,127.88,127.8,127.85,27245.0,124.3097,124.3389,124.2611,124.3097,27245.0
2015-10-19 11:30:00,127.86,128.09,127.85,128.04,41442.0,124.3195,124.5431,124.3097,124.4945,41442.0
2015-10-19 11:35:00,128.05,128.24,128.05,128.15,33997.0,124.5042,124.6889,124.5042,124.6014,33997.0
2015-10-19 11:40:00,128.15,128.15,128.01,128.11,8520.0,124.6014,124.6014,124.4653,124.5625,8520.0
2015-10-19 11:45:00,128.14,128.24,128.13,128.15,23076.0,124.5917,124.6889,124.582,124.6014,23076.0
2015-10-19 11:50:00,128.16,128.21,127.86,127.86,23538.0,124.6111,124.6598,124.3195,124.3195,23538.0
2015-10-19 11:55:00,127.84,128.05,127.82,128.02,6952.0,124.3,124.5042,124.2806,124.475,6952.0
2015-10-19 12:00:00,128.02,128.12,127.94,127.95,11173.0,124.475,124.5723,124.3972,124.407,11173.0
2015-10-19 12:05:00,127.96,128.04,127.92,127.93,4746.0,124.4167,124.4945,124.3778,124.3875,4746.0
2015-10-19 12:10:00,127.96,128.07,127.96,128.01,5900.0,124.4167,124.5236,124.4167,124.4653,5900.0
2015-10-19 12:15:00,128.05,128.11,127.96,127.98,9535.0,124.5042,124.5625,124.4167,124.4361,9535.0
2015-10-19 12:20:00,127.98,128.08,127.81,127.88,24270.0,124.4361,124.5334,124.2708,124.3389,24270.0
2015-10-19 12:25:00,127.85,127.94,127.81,127.87,13880.0,124.3097,124.3972,124.2708,124.3292,13880.0
2015-10-19 12:30:00,127.85,127.91,127.81,127.85,27083.0,124.3097,124.3681,124.2708,124.3097,27083.0
2015-10-19 12:35:00,127.82,128.01,127.82,128.01,2794.0,124.2806,124.4653,124.2806,124.4653,2794.0
2015-10-19 12:40:00,128.0,128.35,128.0,128.29,9784.0,124.4556,124.7959,124.4556,124.7375,9784.0
2015-10-19 12:45:00,128.33,128.41,128.22,128.22,20383.0,124.7764,124.8542,124.6695,124.6695,20383.0
2015-10-19 12:50:00,128.23,128.23,128.01,128.06,7616.0,124.6792,124.6792,124.4653,124.5139,7616.0
2015-10-19 12:55:00,128.03,128.13,128.01,128.11,7153.0,124.4847,124.582,124.4653,124.5625,7153.0
2015-10-19 13:00:00,128.15,128.21,128.15,128.18,14900.0,124.6014,124.6598,124.6014,124.6306,14900.0
2015-10-19 13:05:00,128.17,128.18,128.05,128.06,9000.0,124.6209,124.6306,124.5042,124.5139,9000.0
2015-10-19 13:10:00,128.09,128.19,128.06,128.11,13533.0,124.5431,124.6403,124.5139,124.5625,13533.0
2015-10-19 13:15:00,128.13,128.2,128.1,128.16,15580.0,124.582,124.65,124.5528,124.6111,15580.0
2015-10-19 13:20:00,128.15,128.26,128.09,128.24,16904.0,124.6014,124.7084,124.5431,124.6889,16904.0
2015-10-19 13:25:00,128.26,128.26,128.13,128.16,23179.0,124.7084,124.7084,124.582,124.6111,23179.0
2015-10-19 13:30:00,128.14,128.19,127.86,127.89,11875.0,124.5917,124.6403,124.3195,124.3486,11875.0
2015-10-19 13:35:00,127.83,127.85,127.68,127.78,9517.0,124.2903,124.3097,124.1444,124.2417,9517.0
2015-10-19 13:40:00,127.78,128.03,127.76,127.97,16069.0,124.2417,124.4847,124.2222,124.4264,16069.0
2015-10-19 13:45:00,127.98,128.12,127.95,127.99,12113.0,124.4361,124.5723,124.407,124.4459,12113.0
2015-10-19 13:50:00,127.99,128.24,127.98,128.18,8382.0,124.4459,124.6889,124.4361,124.6306,8382.0
2015-10-19 13:55:00,128.22,128.39,128.13,128.37,10072.0,124.6695,124.8348,124.582,124.8153,10072.0
2015-10-19 14:00:00,128.36,128.43,128.3,128.41,12997.0,124.8056,124.8737,124.7473,124.8542,12997.0
2015-10-19 14:05:00,128.43,128.49,128.29,128.4,12821.0,124.8737,124.932,124.7375,124.8445,12821.0
2015-10-19 14:10:00,128.42,128.43,128.3,128.41,6909.0,124.8639,124.8737,124.7473,124.8542,6909.0
2015-10-19 14:15:00,128.46,128.46,128.26,128.4,8168.0,124.9028,124.9028,124.7084,124.8445,8168.0
2015-10-19 14:20:00,128.36,128.39,128.19,128.2,10709.0,124.8056,124.8348,124.6403,124.65,10709.0
2015-10-19 14:25:00,128.2,128.32,128.2,128.31,6937.0,124.65,124.7667,124.65,124.757,6937.0
2015-10-19 14:30:00,128.31,128.4,128.3,128.33,10633.0,124.757,124.8445,124.7473,124.7764,10633.0
2015-10-19 14:35:00,128.37,128.54,128.33,128.42,13295.0,124.8153,124.9806,124.7764,124.8639,13295.0
2015-10-19 14:40:00,128.42,128.52,128.35,128.47,12546.0,124.8639,124.9612,124.7959,124.9126,12546.0
2015-10-19 14:45:00,128.47,128.54,128.39,128.39,7250.0,124.9126,124.9806,124.8348,124.8348,7250.0
2015-10-19 14:50:00,128.4,128.53,128.4,128.46,11303.0,124.8445,124.9709,124.8445,124.9028,11303.0
2015-10-19 14:55:00,128.48,128.61,128.44,128.61,15642.0,124.9223,125.0487,124.8834,125.0487,15642.0
2015-10-19 15:00:00,128.59,128.74,128.55,128.63,15616.0,125.0292,125.1751,124.9903,125.0681,15616.0
2015-10-19 15:05:00,128.66,128.73,128.5,128.56,22112.0,125.0973,125.1654,124.9417,125.0001,22112.0
2015-10-19 15:10:00,128.53,128.55,128.45,128.53,13068.0,124.9709,124.9903,124.8931,124.9709,13068.0
2015-10-19 15:15:00,128.54,128.61,128.48,128.56,16736.0,124.9806,125.0487,124.9223,125.0001,16736.0
2015-10-19 15:20:00,128.55,128.76,128.55,128.71,12219.0,124.9903,125.1945,124.9903,125.1459,12219.0
2015-10-19 15:25:00,128.7,128.78,128.62,128.62,22676.0,125.1362,125.214,125.0584,125.0584,22676.0
2015-10-19 15:30:00,128.64,128.74,128.59,128.65,24331.0,125.0779,125.1751,125.0292,125.0876,24331.0
2015-10-19 15:35:00,128.66,128.73,128.63,128.63,26879.0,125.0973,125.1654,125.0681,125.0681,26879.0
2015-10-19 15:40:00,128.63,128.74,128.62,128.71,38681.0,125.0681,125.1751,125.0584,125.1459,38681.0
2015-10-19 15:45:00,128.72,128.79,128.63,128.75,50710.0,125.1556,125.2237,125.0681,125.1848,50710.0
2015-10-19 15:50:00,128.74,128.81,128.64,128.79,44487.0,125.1751,125.2431,125.0779,125.2237,44487.0
2015-10-19 15:55:00,128.78,129.07,128.72,129.01,115195.0,125.214,125.4959,125.1556,125.4376,115195.0
2015-10-20 09:30:00,128.69,128.9,128.25,128.51,21790.0,125.1265,125.3307,124.6987,124.9515,21790.0
2015-10-20 09:35:00,128.4,128.51,128.07,128.46,9988.0,124.8445,124.9515,124.5236,124.9028,9988.0
2015-10-20 09:40:00,128.47,128.79,128.46,128.55,14880.0,124.9126,125.2237,124.9028,124.9903,14880.0
2015-10-20 09:45:00,128.61,128.98,128.58,128.98,37473.0,125.0487,125.4084,125.0195,125.4084,37473.0
2015-10-20 09:50:00,128.97,129.0,128.65,128.66,8598.0,125.3987,125.4279,125.0876,125.0973,8598.0
2015-10-20 09:55:00,128.66,128.87,128.65,128.75,6785.0,125.0973,125.3015,125.0876,125.1848,6785.0
2015-10-20 10:00:00,128.8,128.93,128.71,128.79,9042.0,125.2334,125.3598,125.1459,125.2237,9042.0
2015-10-20 10:05:00,128.79,128.96,128.79,128.91,14982.0,125.2237,125.389,125.2237,125.3404,14982.0
2015-10-20 10:10:00,128.88,129.02,128.88,129.0,11560.0,125.3112,125.4473,125.3112,125.4279,11560.0
2015-10-20 10:15:00,128.97,129.2,128.97,129.13,9647.0,125.3987,125.6223,125.3987,125.5543,9647.0
2015-10-20 10:20:00,129.13,129.22,129.09,129.09,10189.0,125.5543,125.6418,125.5154,125.5154,10189.0
2015-10-20 10:25:00,129.07,129.15,129.04,129.09,6849.0,125.4959,125.5737,125.4668,125.5154,6849.0
2015-10-20 10:30:00,129.1,129.18,128.88,128.96,12092.0,125.5251,125.6029,125.3112,125.389,12092.0
2015-10-20 10:35:00,128.94,129.02,128.88,128.96,14711.0,125.3695,125.4473,125.3112,125.389,14711.0
2015-10-20 10:40:00,128.96,129.2,128.94,129.02,9162.0,125.389,125.6223,125.3695,125.4473,9162.0
2015-10-20 10:45:00,129.05,129.21,129.05,129.18,10115.0,125.4765,125.6321,125.4765,125.6029,10115.0
2015-10-20 10:50:00,129.18,129.24,129.13,129.17,9773.0,125.6029,125.6612,125.5543,125.5932,9773.0
2015-10-20 10:55:00,129.17,129.18,128.85,128.91,24514.0,125.5932,125.6029,125.282,125.3404,24514.0
2015-10-20 11:00:00,128.96,128.97,128.8,128.82,9301.0,125.389,125.3987,125.2334,125.2529,9301.0
2015-10-20 11:05:00,128.83,128.83,128.67,128.81,11798.0,125.2626,125.2626,125.107,125.2431,11798.0
2015-10-20 11:10:00,128.83,128.83,128.61,128.69,10081.0,125.2626,125.2626,125.0487,125.1265,10081.0
2015-10-20 11:15:00,128.68,128.78,128.54,128.78,20318.0,125.1167,125.214,124.9806,125.214,20318.0
2015-10-20 11:20:00,128.74,129.07,128.64,129.0,27165.0,125.1751,125.4959,125.0779,125.4279,27165.0
2015-10-20 11:25:00,128.99,129.22,128.99,129.12,15887.0,125.4182,125.6418,125.4182,125.5446,15887.0
2015-10-20 11:30:00,129.11,129.12,128.79,128.79,13231.0,125.5348,125.5446,125.2237,125.2237,13231.0
2015-10-20 11:35:00,128.76,128.98,128.74,128.91,16177.0,125.1945,125.4084,125.1751,125.3404,16177.0
2015-10-20 11:40:00,128.9,128.98,128.79,128.94,13390.0,125.3307,125.4084,125.2237,125.3695,13390.0
2015-10-20 11:45:00,128.94,129.03,128.85,128.9,15659.0,125.3695,125.4571,125.282,125.3307,15659.0
2015-10-20 11:50:00,128.89,128.91,128.64,128.64,14323.0,125.3209,125.3404,125.0779,125.0779,14323.0
2015-10-20 11:55:00,128.62,128.74,128.6,128.67,6949.0,125.0584,125.1751,125.039,125.107,6949.0
2015-10-20 12:00:00,128.66,128.8,128.65,128.73,24768.0,125.0973,125.2334,125.0876,125.1654,24768.0
2015-10-20 12:05:00,128.71,128.76,128.56,128.74,12900.0,125.1459,125.1945,125.0001,125.1751,12900.0
2015-10-20 12:10:00,128.74,128.76,128.56,128.57,10184.0,125.1751,125.1945,125.0001,125.0098,10184.0
2015-10-20 12:15:00,128.58,128.6,128.38,128.43,7319.0,125.0195,125.039,124.8251,124.8737,7319.0
2015-10-20 12:20:00,128.44,128.51,128.38,128.41,9166.0,124.8834,124.9515,124.8251,124.8542,9166.0
2015-10-20 12:25:00,128.38,128.65,128.37,128.52,13298.0,124.8251,125.0876,124.8153,124.9612,13298.0
2015-10-20 12:30:00,128.56,128.56,128.4,128.48,11587.0,125.0001,125.0001,124.8445,124.9223,11587.0
2015-10-20 12:35:00,128.52,128.52,128.29,128.3,58823.0,124.9612,124.9612,124.7375,124.7473,58823.0
2015-10-20 12:40:00,128.3,128.49,128.24,128.48,6915.0,124.7473,124.932,124.6889,124.9223,6915.0
2015-10-20 12:45:00,128.49,128.64,128.49,128.49,16140.0,124.932,125.0779,124.932,124.932,16140.0
2015-10-20 12:50:00,128.5,128.52,128.39,128.5,32020.0,124.9417,124.9612,124.8348,124.9417,32020.0
2015-10-20 12:55:00,128.5,128.62,128.49,128.58,6968.0,124.9417,125.0584,124.932,125.0195,6968.0
2015-10-20 13:00:00,128.56,128.6,128.39,128.44,16243.0,125.0001,125.039,124.8348,124.8834,16243.0
2015-10-20 13:05:00,128.45,128.51,128.41,128.47,24236.0,124.8931,124.9515,124.8542,124.9126,24236.0
2015-10-20 13:10:00,128.49,128.52,128.41,128.49,8893.0,124.932,124.9612,124.8542,124.932,8893.0
2015-10-20 13:15:00,128.52,128.52,128.32,128.32,30375.0,124.9612,124.9612,124.7667,124.7667,30375.0
2015-10-20 13:20:00,128.33,128.49,128.31,128.46,11368.0,124.7764,124.932,124.757,124.9028,11368.0
2015-10-20 13:25:00,128.41,128.43,128.3,128.3,7900.0,124.8542,124.8737,124.7473,124.7473,7900.0
2015-10-20 13:30:00,128.31,128.33,128.13,128.25,12177.0,124.757,124.7764,124.582,124.6987,12177.0
2015-10-20 13:35:00,128.24,128.34,128.12,128.31,12122.0,124.6889,124.7862,124.5723,124.757,12122.0
2015-10-20 13:40:00,128.31,128.44,128.28,128.3,12409.0,124.757,124.8834,124.7278,124.7473,12409.0
2015-10-20 13:45:00,128.36,128.36,128.16,128.18,7273.0,124.8056,124.8056,124.6111,124.6306,7273.0
2015-10-20 13:50:00,128.18,128.41,128.04,128.35,68666.0,124.6306,124.8542,124.4945,124.7959,68666.0
2015-10-20 13:55:00,128.35,128.47,128.24,128.44,18208.0,124.7959,124.9126,124.6889,124.8834,18208.0
2015-10-20 14:00:00,128.44,128.54,128.33,128.42,16008.0,124.8834,124.9806,124.7764,124.8639,16008.0
2015-10-20 14:05:00,128.38,128.53,128.33,128.44,22737.0,124.8251,124.9709,124.7764,124.8834,22737.0
2015-10-20 14:10:00,128.46,128.55,128.4,128.51,24593.0,124.9028,124.9903,124.8445,124.9515,24593.0
2015-10-20 14:15:00,128.48,128.51,128.42,128.47,13270.0,124.9223,124.9515,124.8639,124.9126,13270.0
2015-10-20 14:20:00,128.48,128.55,128.41,128.5,13876.0,124.9223,124.9903,124.8542,124.9417,13876.0
2015-10-20 14:25:00,128.51,128.59,128.45,128.57,70608.0,124.9515,125.0292,124.8931,125.0098,70608.0
2015-10-20 14:30:00,128.58,128.61,128.52,128.57,28613.0,125.0195,125.0487,124.9612,125.0098,28613.0
2015-10-20 14:35:00,128.59,128.86,128.59,128.8,41047.0,125.0292,125.2918,125.0292,125.2334,41047.0
2015-10-20 14:40:00,128.79,129.06,128.78,128.97,23112.0,125.2237,125.4862,125.214,125.3987,23112.0
2015-10-20 14:45:00,128.96,129.0,128.89,128.89,12965.0,125.389,125.4279,125.3209,125.3209,12965.0
2015-10-20 14:50:00,128.89,129.05,128.84,128.98,18599.0,125.3209,125.4765,125.2723,125.4084,18599.0
2015-10-20 14:55:00,128.99,129.26,128.99,129.22,36789.0,125.4182,125.6807,125.4182,125.6418,36789.0
2015-10-20 15:00:00,129.21,129.29,129.18,129.26,28379.0,125.6321,125.7099,125.6029,125.6807,28379.0
2015-10-20 15:05:00,129.26,129.29,129.19,129.2,23372.0,125.6807,125.7099,125.6126,125.6223,23372.0
2015-10-20 15:10:00,129.21,129.4,129.21,129.35,29816.0,125.6321,125.8168,125.6321,125.7682,29816.0
2015-10-20 15:15:00,129.33,129.48,129.31,129.46,63617.0,125.7487,125.8946,125.7293,125.8751,63617.0
2015-10-20 15:20:00,129.46,129.49,129.44,129.48,40580.0,125.8751,125.9043,125.8557,125.8946,40580.0
2015-10-20 15:25:00,129.46,129.58,129.39,129.47,40883.0,125.8751,125.9918,125.8071,125.8849,40883.0
2015-10-20 15:30:00,129.48,129.56,129.17,129.19,25611.0,125.8946,125.9724,125.5932,125.6126,25611.0
2015-10-20 15:35:00,129.17,129.19,128.98,129.0,43330.0,125.5932,125.6126,125.4084,125.4279,43330.0
2015-10-20 15:40:00,128.99,129.0,128.73,128.74,42005.0,125.4182,125.4279,125.1654,125.1751,42005.0
2015-10-20 15:45:00,128.73,128.76,128.57,128.64,45988.0,125.1654,125.1945,125.0098,125.0779,45988.0
2015-10-20 15:50:00,128.65,128.69,128.6,128.68,45759.0,125.0876,125.1265,125.039,125.1167,45759.0
2015-10-20 15:55:00,128.68,128.72,128.57,128.69,96910.0,125.1167,125.1556,125.0098,125.1265,96910.0
2015-10-21 09:30:00,128.73,129.99,127.89,127.89,59797.0,125.1654,126.3905,124.3486,124.3486,59797.0
2015-10-21 09:35:00,127.91,127.98,126.71,127.12,61949.0,124.3681,124.4361,123.2013,123.5999,61949.0
2015-10-21 09:40:00,127.05,127.05,125.94,126.32,80903.0,123.5319,123.5319,122.4526,122.8221,80903.0
2015-10-21 09:45:00,126.4,126.68,126.27,126.51,45550.0,122.8999,123.1721,122.7735,123.0068,45550.0
2015-10-21 09:50:00,126.55,126.75,126.47,126.57,34433.0,123.0457,123.2402,122.9679,123.0652,34433.0
2015-10-21 09:55:00,126.56,126.7,125.77,125.8,67053.0,123.0554,123.1916,122.2873,122.3165,67053.0
2015-10-21 10:00:00,125.8,125.84,124.91,125.24,68744.0,122.3165,122.3554,121.4511,121.772,68744.0
2015-10-21 10:05:00,125.23,125.78,124.83,124.96,48300.0,121.7623,122.297,121.3734,121.4998,48300.0
2015-10-21 10:10:00,125.01,125.2,124.86,125.0,53416.0,121.5484,121.7331,121.4025,121.5386,53416.0
2015-10-21 10:15:00,124.91,125.37,124.87,125.08,111375.0,121.4511,121.8984,121.4122,121.6164,111375.0
2015-10-21 10:20:00,125.04,125.05,124.19,124.4,40124.0,121.5775,121.5873,120.7511,120.9553,40124.0
2015-10-21 10:25:00,124.47,124.93,124.41,124.91,34295.0,121.0233,121.4706,120.965,121.4511,34295.0
2015-10-21 10:30:00,124.91,125.04,124.82,124.91,66534.0,121.4511,121.5775,121.3636,121.4511,66534.0
2015-10-21 10:35:00,124.9,124.98,124.75,124.85,55334.0,121.4414,121.5192,121.2956,121.3928,55334.0
2015-10-21 10:40:00,124.87,125.23,124.43,124.56,42485.0,121.4122,121.7623,120.9844,121.1108,42485.0
2015-10-21 10:45:00,124.57,124.77,124.42,124.54,26735.0,121.1206,121.315,120.9747,121.0914,26735.0
2015-10-21 10:50:00,124.49,124.81,124.46,124.75,18866.0,121.0428,121.3539,121.0136,121.2956,18866.0
2015-10-21 10:55:00,124.75,125.52,124.74,125.19,29908.0,121.2956,122.0442,121.2858,121.7234,29908.0
2015-10-21 11:00:00,125.18,125.18,124.46,124.48,49523.0,121.7137,121.7137,121.0136,121.033,49523.0
2015-10-21 11:05:00,124.52,124.65,124.47,124.59,50087.0,121.0719,121.1983,121.0233,121.14,50087.0
2015-10-21 11:10:00,124.56,124.7,124.51,124.6,72418.0,121.1108,121.247,121.0622,121.1497,72418.0
2015-10-21 11:15:00,124.6,125.07,124.57,124.89,53116.0,121.1497,121.6067,121.1206,121.4317,53116.0
2015-10-21 11:20:00,124.84,125.31,124.73,125.24,29910.0,121.3831,121.8401,121.2761,121.772,29910.0
2015-10-21 11:25:00,125.25,125.31,125.11,125.23,31890.0,121.7817,121.8401,121.6456,121.7623,31890.0
2015-10-21 11:30:00,125.26,125.56,125.26,125.56,33057.0,121.7914,122.0831,121.7914,122.0831,33057.0
2015-10-21 11:35:00,125.55,126.38,125.53,126.31,62914.0,122.0734,122.8804,122.054,122.8124,62914.0
2015-10-21 11:40:00,126.34,126.84,126.23,126.84,54670.0,122.8415,123.3277,122.7346,123.3277,54670.0
2015-10-21 11:45:00,126.76,127.08,126.74,127.04,89805.0,123.2499,123.5611,123.2305,123.5222,89805.0
2015-10-21 11:50:00,127.03,127.22,126.79,127.0,174354.0,123.5124,123.6972,123.2791,123.4833,174354.0
2015-10-21 11:55:00,127.03,127.28,126.57,127.28,63782.0,123.5124,123.7555,123.0652,123.7555,63782.0
2015-10-21 12:00:00,127.21,127.38,126.67,126.87,90661.0,123.6875,123.8527,123.1624,123.3569,90661.0
2015-10-21 12:05:00,126.87,126.87,126.3,126.34,68030.0,123.3569,123.3569,122.8026,122.8415,68030.0
2015-10-21 12:10:00,126.29,126.39,126.18,126.32,41856.0,122.7929,122.8902,122.686,122.8221,41856.0
2015-10-21 12:15:00,126.29,126.68,126.16,126.56,181108.0,122.7929,123.1721,122.6665,123.0554,181108.0
2015-10-21 12:20:00,126.59,126.59,126.18,126.3,43851.0,123.0846,123.0846,122.686,122.8026,43851.0
2015-10-21 12:25:00,126.3,126.3,125.79,125.85,43437.0,122.8026,122.8026,122.3068,122.3651,43437.0
2015-10-21 12:30:00,125.83,126.0,125.75,125.8,34428.0,122.3457,122.511,122.2679,122.3165,34428.0
2015-10-21 12:35:00,125.81,125.81,125.49,125.58,20451.0,122.3262,122.3262,122.0151,122.1026,20451.0
2015-10-21 12:40:00,125.55,125.61,125.4,125.46,19956.0,122.0734,122.1318,121.9276,121.9859,19956.0
2015-10-21 12:45:00,125.46,125.5,125.34,125.5,23648.0,121.9859,122.0248,121.8692,122.0248,23648.0
2015-10-21 12:50:00,125.5,125.61,125.28,125.55,42234.0,122.0248,122.1318,121.8109,122.0734,42234.0
2015-10-21 12:55:00,125.58,125.58,125.32,125.44,17744.0,122.1026,122.1026,121.8498,121.9665,17744.0
2015-10-21 13:00:00,125.41,125.53,125.41,125.53,36402.0,121.9373,122.054,121.9373,122.054,36402.0
2015-10-21 13:05:00,125.51,125.58,125.34,125.45,53591.0,122.0345,122.1026,121.8692,121.9762,53591.0
2015-10-21 13:10:00,125.45,125.66,125.43,125.51,27041.0,121.9762,122.1804,121.9567,122.0345,27041.0
2015-10-21 13:15:00,125.5,125.58,125.42,125.45,47643.0,122.0248,122.1026,121.947,121.9762,47643.0
2015-10-21 13:20:00,125.45,125.7,125.25,125.63,36559.0,121.9762,122.2193,121.7817,122.1512,36559.0
2015-10-21 13:25:00,125.63,125.75,125.46,125.65,33689.0,122.1512,122.2679,121.9859,122.1706,33689.0
2015-10-21 13:30:00,125.66,125.66,125.13,125.62,34941.0,122.1804,122.1804,121.665,122.1415,34941.0
2015-10-21 13:35:00,125.58,126.14,125.58,126.07,26533.0,122.1026,122.6471,122.1026,122.579,26533.0
2015-10-21 13:40:00,126.03,126.4,126.03,126.39,17900.0,122.5401,122.8999,122.5401,122.8902,17900.0
2015-10-21 13:45:00,126.38,126.48,126.17,126.47,39671.0,122.8804,122.9777,122.6762,122.9679,39671.0
2015-10-21 13:50:00,126.46,126.88,126.26,126.81,30710.0,122.9582,123.3666,122.7638,123.2985,30710.0
2015-10-21 13:55:00,126.8,127.0,126.73,126.99,26015.0,123.2888,123.4833,123.2207,123.4735,26015.0
2015-10-21 14:00:00,126.98,127.38,126.97,127.18,53066.0,123.4638,123.8527,123.4541,123.6583,53066.0
2015-10-21 14:05:00,127.18,127.56,127.14,127.56,18773.0,123.6583,124.0278,123.6194,124.0278,18773.0
2015-10-21 14:10:00,127.49,127.55,127.24,127.38,28454.0,123.9597,124.018,123.7166,123.8527,28454.0
2015-10-21 14:15:00,127.37,127.68,127.29,127.67,30216.0,123.843,124.1444,123.7652,124.1347,30216.0
2015-10-21 14:20:00,127.67,127.69,127.3,127.39,18243.0,124.1347,124.1542,123.775,123.8625,18243.0
2015-10-21 14:25:00,127.38,127.88,127.38,127.75,21714.0,123.8527,124.3389,123.8527,124.2125,21714.0
2015-10-21 14:30:00,127.77,127.86,127.58,127.8,29406.0,124.2319,124.3195,124.0472,124.2611,29406.0
2015-10-21 14:35:00,127.8,128.48,127.8,128.41,48849.0,124.2611,124.9223,124.2611,124.8542,48849.0
2015-10-21 14:40:00,128.4,128.47,128.1,128.21,23387.0,124.8445,124.9126,124.5528,124.6598,23387.0
2015-10-21 14:45:00,128.16,128.16,127.85,127.99,21625.0,124.6111,124.6111,124.3097,124.4459,21625.0
2015-10-21 14:50:00,127.96,128.18,127.93,128.16,23355.0,124.4167,124.6306,124.3875,124.6111,23355.0
2015-10-21 14:55:00,128.16,128.18,127.88,128.17,32739.0,124.6111,124.6306,124.3389,124.6209,32739.0
2015-10-21 15:00:00,128.18,128.29,128.06,128.22,32624.0,124.6306,124.7375,124.5139,124.6695,32624.0
2015-10-21 15:05:00,128.2,128.43,128.2,128.4,22536.0,124.65,124.8737,124.65,124.8445,22536.0
2015-10-21 15:10:00,128.4,128.4,127.81,127.81,58250.0,124.8445,124.8445,124.2708,124.2708,58250.0
2015-10-21 15:15:00,127.78,127.81,127.18,127.23,51226.0,124.2417,124.2708,123.6583,123.7069,51226.0
2015-10-21 15:20:00,127.19,127.83,127.19,127.68,44378.0,123.668,124.2903,123.668,124.1444,44378.0
2015-10-21 15:25:00,127.66,127.87,127.66,127.78,40687.0,124.125,124.3292,124.125,124.2417,40687.0
2015-10-21 15:30:00,127.75,127.76,127.56,127.73,44694.0,124.2125,124.2222,124.0278,124.1931,44694.0
2015-10-21 15:35:00,127.73,127.98,127.71,127.8,64290.0,124.1931,124.4361,124.1736,124.2611,64290.0
2015-10-21 15:40:00,127.79,127.81,127.17,127.26,75549.0,124.2514,124.2708,123.6486,123.7361,75549.0
2015-10-21 15:45:00,127.25,127.3,127.11,127.14,69841.0,123.7263,123.775,123.5902,123.6194,69841.0
2015-10-21 15:50:00,127.15,127.16,127.05,127.12,82177.0,123.6291,123.6388,123.5319,123.5999,82177.0
2015-10-21 15:55:00,127.12,127.17,127.06,127.11,105970.0,123.5999,123.6486,123.5416,123.5902,105970.0
2015-10-22 09:30:00,127.76,128.04,127.65,127.75,22948.0,124.2222,124.4945,124.1153,124.2125,22948.0
2015-10-22 09:35:00,127.65,127.71,126.82,126.99,27527.0,124.1153,124.1736,123.3083,123.4735,27527.0
2015-10-22 09:40:00,126.97,127.17,126.65,126.67,22669.0,123.4541,123.6486,123.143,123.1624,22669.0
2015-10-22 09:45:00,126.75,127.13,126.68,126.96,26701.0,123.2402,123.6097,123.1721,123.4444,26701.0
2015-10-22 09:50:00,127.0,127.08,126.79,126.98,28633.0,123.4833,123.5611,123.2791,123.4638,28633.0
2015-10-22 09:55:00,126.98,127.06,126.7,126.75,19947.0,123.4638,123.5416,123.1916,123.2402,19947.0
2015-10-22 10:00:00,126.75,127.1,126.75,127.05,33461.0,123.2402,123.5805,123.2402,123.5319,33461.0
2015-10-22 10:05:00,127.01,127.14,126.7,126.83,35549.0,123.493,123.6194,123.1916,123.318,35549.0
2015-10-22 10:10:00,126.88,127.1,126.8,126.93,41329.0,123.3666,123.5805,123.2888,123.4152,41329.0
2015-10-22 10:15:00,126.91,127.12,126.59,127.06,27857.0,123.3958,123.5999,123.0846,123.5416,27857.0
2015-10-22 10:20:00,127.05,127.1,126.75,126.78,127101.0,123.5319,123.5805,123.2402,123.2694,127101.0
2015-10-22 10:25:00,126.78,127.01,126.68,126.69,45219.0,123.2694,123.493,123.1721,123.1818,45219.0
2015-10-22 10:30:00,126.7,126.86,126.59,126.69,20653.0,123.1916,123.3471,123.0846,123.1818,20653.0
2015-10-22 10:35:00,126.75,126.87,126.7,126.79,24900.0,123.2402,123.3569,123.1916,123.2791,24900.0
2015-10-22 10:40:00,126.78,126.91,126.51,126.78,18899.0,123.2694,123.3958,123.0068,123.2694,18899.0
2015-10-22 10:45:00,126.77,126.98,126.73,126.88,43927.0,123.2596,123.4638,123.2207,123.3666,43927.0
2015-10-22 10:50:00,126.94,126.94,126.67,126.68,41575.0,123.4249,123.4249,123.1624,123.1721,41575.0
2015-10-22 10:55:00,126.71,126.84,126.59,126.84,31680.0,123.2013,123.3277,123.0846,123.3277,31680.0
2015-10-22 11:00:00,126.79,126.91,126.71,126.78,24926.0,123.2791,123.3958,123.2013,123.2694,24926.0
2015-10-22 11:05:00,126.76,126.82,126.48,126.59,26296.0,123.2499,123.3083,122.9777,123.0846,26296.0
2015-10-22 11:10:00,126.63,126.82,126.61,126.65,14136.0,123.1235,123.3083,123.1041,123.143,14136.0
2015-10-22 11:15:00,126.62,126.81,126.37,126.41,15647.0,123.1138,123.2985,122.8707,122.9096,15647.0
2015-10-22 11:20:00,126.42,126.46,126.19,126.35,13758.0,122.9193,122.9582,122.6957,122.8513,13758.0
2015-10-22 11:25:00,126.35,126.35,126.12,126.23,14258.0,122.8513,122.8513,122.6276,122.7346,14258.0
2015-10-22 11:30:00,126.2,126.25,126.05,126.13,19201.0,122.7054,122.754,122.5596,122.6374,19201.0
2015-10-22 11:35:00,126.11,126.27,126.11,126.25,20352.0,122.6179,122.7735,122.6179,122.754,20352.0
2015-10-22 11:40:00,126.27,126.31,126.07,126.09,43541.0,122.7735,122.8124,122.579,122.5985,43541.0
2015-10-22 11:45:00,126.11,126.21,126.04,126.05,35546.0,122.6179,122.7151,122.5498,122.5596,35546.0
2015-10-22 11:50:00,126.06,126.2,125.94,125.94,28126.0,122.5693,122.7054,122.4526,122.4526,28126.0
2015-10-22 11:55:00,125.96,126.01,125.86,125.95,10636.0,122.4721,122.5207,122.3748,122.4623,10636.0
2015-10-22 12:00:00,125.94,126.03,125.92,126.0,20208.0,122.4526,122.5401,122.4332,122.511,20208.0
2015-10-22 12:05:00,126.03,126.05,125.9,125.94,22789.0,122.5401,122.5596,122.4137,122.4526,22789.0
2015-10-22 12:10:00,125.93,126.03,125.86,126.02,13154.0,122.4429,122.5401,122.3748,122.5304,13154.0
2015-10-22 12:15:00,126.01,126.09,125.95,126.04,30338.0,122.5207,122.5985,122.4623,122.5498,30338.0
2015-10-22 12:20:00,126.05,126.08,125.89,125.98,33369.0,122.5596,122.5887,122.404,122.4915,33369.0
2015-10-22 12:25:00,125.96,126.42,125.96,126.4,21591.0,122.4721,122.9193,122.4721,122.8999,21591.0
2015-10-22 12:30:00,126.41,126.56,126.39,126.4,19516.0,122.9096,123.0554,122.8902,122.8999,19516.0
2015-10-22 12:35:00,126.41,126.45,126.31,126.39,43090.0,122.9096,122.9485,122.8124,122.8902,43090.0
2015-10-22 12:40:00,126.37,126.45,126.18,126.23,54862.0,122.8707,122.9485,122.686,122.7346,54862.0
2015-10-22 12:45:00,126.22,126.34,126.17,126.19,28217.0,122.7249,122.8415,122.6762,122.6957,28217.0
2015-10-22 12:50:00,126.18,126.18,125.8,125.92,22082.0,122.686,122.686,122.3165,122.4332,22082.0
2015-10-22 12:55:00,125.93,126.05,125.87,126.02,33136.0,122.4429,122.5596,122.3846,122.5304,33136.0
2015-10-22 13:00:00,126.01,126.04,125.86,125.86,17115.0,122.5207,122.5498,122.3748,122.3748,17115.0
2015-10-22 13:05:00,125.86,125.96,125.76,125.93,16334.0,122.3748,122.4721,122.2776,122.4429,16334.0
2015-10-22 13:10:00,125.95,125.95,125.67,125.89,20518.0,122.4623,122.4623,122.1901,122.404,20518.0
2015-10-22 13:15:00,125.93,125.99,125.74,125.74,18337.0,122.4429,122.5012,122.2582,122.2582,18337.0
2015-10-22 13:20:00,125.75,125.77,125.66,125.72,11304.0,122.2679,122.2873,122.1804,122.2387,11304.0
2015-10-22 13:25:00,125.72,125.76,125.54,125.6,20722.0,122.2387,122.2776,122.0637,122.122,20722.0
2015-10-22 13:30:00,125.63,125.71,125.36,125.37,38096.0,122.1512,122.229,121.8887,121.8984,38096.0
2015-10-22 13:35:00,125.36,125.38,125.11,125.25,39019.0,121.8887,121.9081,121.6456,121.7817,39019.0
2015-10-22 13:40:00,125.27,125.31,124.73,124.8,46915.0,121.8012,121.8401,121.2761,121.3442,46915.0
2015-10-22 13:45:00,124.82,124.98,124.37,124.48,43829.0,121.3636,121.5192,120.9261,121.033,43829.0
2015-10-22 13:50:00,124.49,124.84,124.46,124.72,20338.0,121.0428,121.3831,121.0136,121.2664,20338.0
2015-10-22 13:55:00,124.75,124.89,124.53,124.53,17522.0,121.2956,121.4317,121.0817,121.0817,17522.0
2015-10-22 14:00:00,124.52,124.56,124.33,124.43,19892.0,121.0719,121.1108,120.8872,120.9844,19892.0
2015-10-22 14:05:00,124.4,124.63,124.31,124.44,15742.0,120.9553,121.1789,120.8678,120.9942,15742.0
2015-10-22 14:10:00,124.46,124.76,124.42,124.46,26086.0,121.0136,121.3053,120.9747,121.0136,26086.0
2015-10-22 14:15:00,124.47,124.49,124.08,124.08,37627.0,121.0233,121.0428,120.6441,120.6441,37627.0
2015-10-22 14:20:00,124.07,124.12,123.93,124.01,31100.0,120.6344,120.683,120.4983,120.5761,31100.0
2015-10-22 14:25:00,124.01,124.49,124.0,124.41,29680.0,120.5761,121.0428,120.5663,120.965,29680.0
2015-10-22 14:30:00,124.43,124.47,124.31,124.36,23770.0,120.9844,121.0233,120.8678,120.9164,23770.0
2015-10-22 14:35:00,124.41,124.68,124.39,124.67,24008.0,120.965,121.2275,120.9455,121.2178,24008.0
2015-10-22 14:40:00,124.7,124.9,124.7,124.8,17127.0,121.247,121.4414,121.247,121.3442,17127.0
2015-10-22 14:45:00,124.8,125.03,124.79,124.84,30779.0,121.3442,121.5678,121.3345,121.3831,30779.0
2015-10-22 14:50:00,124.79,124.84,124.56,124.59,33403.0,121.3345,121.3831,121.1108,121.14,33403.0
2015-10-22 14:55:00,124.6,124.71,124.53,124.56,37607.0,121.1497,121.2567,121.0817,121.1108,37607.0
2015-10-22 15:00:00,124.54,124.67,124.38,124.45,48259.0,121.0914,121.2178,120.9358,121.0039,48259.0
2015-10-22 15:05:00,124.45,124.55,124.15,124.17,66868.0,121.0039,121.1011,120.7122,120.7316,66868.0
2015-10-22 15:10:00,124.17,124.33,124.0,124.33,69035.0,120.7316,120.8872,120.5663,120.8872,69035.0
2015-10-22 15:15:00,124.29,124.51,124.13,124.15,34406.0,120.8483,121.0622,120.6927,120.7122,34406.0
2015-10-22 15:20:00,124.15,124.29,123.98,124.05,56725.0,120.7122,120.8483,120.5469,120.615,56725.0
2015-10-22 15:25:00,124.02,124.54,123.98,124.48,47098.0,120.5858,121.0914,120.5469,121.033,47098.0
2015-10-22 15:30:00,124.48,124.51,124.03,124.19,68547.0,121.033,121.0622,120.5955,120.7511,68547.0
2015-10-22 15:35:00,124.17,124.2,123.8,123.94,89813.0,120.7316,120.7608,120.3719,120.508,89813.0
2015-10-22 15:40:00,123.95,124.01,123.67,123.74,79022.0,120.5177,120.5761,120.2455,120.3135,79022.0
2015-10-22 15:45:00,123.75,124.02,123.72,124.01,102486.0,120.3233,120.5858,120.2941,120.5761,102486.0
2015-10-22 15:50:00,124.0,124.07,123.95,124.07,99366.0,120.5663,120.6344,120.5177,120.6344,99366.0
2015-10-22 15:55:00,124.08,124.24,123.98,123.99,207517.0,120.6441,120.7997,120.5469,120.5566,207517.0
2015-10-23 09:30:00,124.49,124.74,124.1,124.74,60158.0,121.0428,121.2858,120.6636,121.2858,60158.0
2015-10-23 09:35:00,124.76,125.12,124.68,125.03,26165.0,121.3053,121.6553,121.2275,121.5678,26165.0
2015-10-23 09:40:00,125.1,125.82,125.01,125.71,19685.0,121.6359,122.3359,121.5484,122.229,19685.0
2015-10-23 09:45:00,125.77,125.84,125.49,125.84,13961.0,122.2873,122.3554,122.0151,122.3554,13961.0
2015-10-23 09:50:00,125.82,126.36,125.72,126.36,26976.0,122.3359,122.861,122.2387,122.861,26976.0
2015-10-23 09:55:00,126.43,126.98,126.35,126.95,62600.0,122.929,123.4638,122.8513,123.4347,62600.0
2015-10-23 10:00:00,126.97,127.03,126.76,126.94,77065.0,123.4541,123.5124,123.2499,123.4249,77065.0
2015-10-23 10:05:00,126.92,126.92,126.27,126.5,47154.0,123.4055,123.4055,122.7735,122.9971,47154.0
2015-10-23 10:10:00,126.53,126.76,126.21,126.21,36765.0,123.0263,123.2499,122.7151,122.7151,36765.0
2015-10-23 10:15:00,126.21,126.33,125.94,126.25,55226.0,122.7151,122.8318,122.4526,122.754,55226.0
2015-10-23 10:20:00,126.26,126.37,126.1,126.26,38116.0,122.7638,122.8707,122.6082,122.7638,38116.0
2015-10-23 10:25:00,126.25,126.72,126.25,126.61,39414.0,122.754,123.211,122.754,123.1041,39414.0
2015-10-23 10:30:00,126.6,126.88,126.57,126.8,27579.0,123.0943,123.3666,123.0652,123.2888,27579.0
2015-10-23 10:35:00,126.8,127.05,126.79,126.97,39531.0,123.2888,123.5319,123.2791,123.4541,39531.0
2015-10-23 10:40:00,126.98,127.18,126.74,126.85,39430.0,123.4638,123.6583,123.2305,123.3374,39430.0
2015-10-23 10:45:00,126.88,127.05,126.76,126.92,41625.0,123.3666,123.5319,123.2499,123.4055,41625.0
2015-10-23 10:50:00,126.93,126.93,126.63,126.71,14700.0,123.4152,123.4152,123.1235,123.2013,14700.0
2015-10-23 10:55:00,126.74,126.78,126.56,126.73,62024.0,123.2305,123.2694,123.0554,123.2207,62024.0
2015-10-23 11:00:00,126.73,126.74,126.42,126.5,83212.0,123.2207,123.2305,122.9193,122.9971,83212.0
2015-10-23 11:05:00,126.5,126.54,126.33,126.38,35335.0,122.9971,123.036,122.8318,122.8804,35335.0
2015-10-23 11:10:00,126.39,126.53,126.33,126.5,23422.0,122.8902,123.0263,122.8318,122.9971,23422.0
2015-10-23 11:15:00,126.46,126.51,126.29,126.35,38946.0,122.9582,123.0068,122.7929,122.8513,38946.0
2015-10-23 11:20:00,126.35,126.52,126.26,126.37,61355.0,122.8513,123.0166,122.7638,122.8707,61355.0
2015-10-23 11:25:00,126.36,126.5,126.16,126.41,34737.0,122.861,122.9971,122.6665,122.9096,34737.0
2015-10-23 11:30:00,126.42,126.51,126.35,126.39,34681.0,122.9193,123.0068,122.8513,122.8902,34681.0
2015-10-23 11:35:00,126.39,126.39,126.16,126.27,32992.0,122.8902,122.8902,122.6665,122.7735,32992.0
2015-10-23 11:40:00,126.25,126.4,126.23,126.29,38717.0,122.754,122.8999,122.7346,122.7929,38717.0
2015-10-23 11:45:00,126.28,126.28,125.97,126.04,90104.0,122.7832,122.7832,122.4818,122.5498,90104.0
2015-10-23 11:50:00,126.06,126.11,125.9,125.98,20329.0,122.5693,122.6179,122.4137,122.4915,20329.0
2015-10-23 11:55:00,126.0,126.04,125.89,126.0,39051.0,122.511,122.5498,122.404,122.511,39051.0
2015-10-23 12:00:00,126.01,126.05,125.87,126.04,54656.0,122.5207,122.5596,122.3846,122.5498,54656.0
2015-10-23 12:05:00,126.03,126.04,125.77,125.9,55219.0,122.5401,122.5498,122.2873,122.4137,55219.0
2015-10-23 12:10:00,125.93,126.01,125.84,125.96,28531.0,122.4429,122.5207,122.3554,122.4721,28531.0
2015-10-23 12:15:00,125.94,126.03,125.9,126.01,53446.0,122.4526,122.5401,122.4137,122.5207,53446.0
2015-10-23 12:20:00,126.0,126.01,125.93,125.97,37969.0,122.511,122.5207,122.4429,122.4818,37969.0
2015-10-23 12:25:00,125.96,126.04,125.93,126.0,36465.0,122.4721,122.5498,122.4429,122.511,36465.0
2015-10-23 12:30:00,126.01,126.02,125.93,126.0,21426.0,122.5207,122.5304,122.4429,122.511,21426.0
2015-10-23 12:35:00,126.0,126.52,126.0,126.5,96179.0,122.511,123.0166,122.511,122.9971,96179.0
2015-10-23 12:40:00,126.5,126.5,126.25,126.39,11905.0,122.9971,122.9971,122.754,122.8902,11905.0
2015-10-23 12:45:00,126.39,126.6,126.34,126.53,17225.0,122.8902,123.0943,122.8415,123.0263,17225.0
2015-10-23 12:50:00,126.52,126.68,126.52,126.58,14399.0,123.0166,123.1721,123.0166,123.0749,14399.0
2015-10-23 12:55:00,126.6,126.79,126.59,126.72,14897.0,123.0943,123.2791,123.0846,123.211,14897.0
2015-10-23 13:00:00,126.7,126.7,126.42,126.46,79443.0,123.1916,123.1916,122.9193,122.9582,79443.0
2015-10-23 13:05:00,126.45,126.63,126.43,126.5,13227.0,122.9485,123.1235,122.929,122.9971,13227.0
2015-10-23 13:10:00,126.49,126.76,126.46,126.76,16796.0,122.9874,123.2499,122.9582,123.2499,16796.0
2015-10-23 13:15:00,126.77,126.89,126.74,126.84,15466.0,123.2596,123.3763,123.2305,123.3277,15466.0
2015-10-23 13:20:00,126.83,126.92,126.75,126.83,9651.0,123.318,123.4055,123.2402,123.318,9651.0
2015-10-23 13:25:00,126.84,126.91,126.73,126.76,25880.0,123.3277,123.3958,123.2207,123.2499,25880.0
2015-10-23 13:30:00,126.77,126.89,126.77,126.89,24579.0,123.2596,123.3763,123.2596,123.3763,24579.0
2015-10-23 13:35:00,126.88,126.94,126.71,126.78,23119.0,123.3666,123.4249,123.2013,123.2694,23119.0
2015-10-23 13:40:00,126.83,126.94,126.79,126.9,14374.0,123.318,123.4249,123.2791,123.386,14374.0
2015-10-23 13:45:00,126.86,127.15,126.82,127.13,18757.0,123.3471,123.6291,123.3083,123.6097,18757.0
2015-10-23 13:50:00,127.16,127.28,127.05,127.05,15008.0,123.6388,123.7555,123.5319,123.5319,15008.0
2015-10-23 13:55:00,127.06,127.23,127.04,127.17,10114.0,123.5416,123.7069,123.5222,123.6486,10114.0
2015-10-23 14:00:00,127.17,127.17,126.97,127.07,14841.0,123.6486,123.6486,123.4541,123.5513,14841.0
2015-10-23 14:05:00,127.11,127.15,127.0,127.05,10843.0,123.5902,123.6291,123.4833,123.5319,10843.0
2015-10-23 14:10:00,127.09,127.12,126.8,126.84,12270.0,123.5708,123.5999,123.2888,123.3277,12270.0
2015-10-23 14:15:00,126.85,127.04,126.85,126.99,11303.0,123.3374,123.5222,123.3374,123.4735,11303.0
2015-10-23 14:20:00,127.0,127.09,126.95,127.01,23366.0,123.4833,123.5708,123.4347,123.493,23366.0
2015-10-23 14:25:00,127.01,127.04,126.79,126.79,15916.0,123.493,123.5222,123.2791,123.2791,15916.0
2015-10-23 14:30:00,126.81,126.89,126.77,126.85,13469.0,123.2985,123.3763,123.2596,123.3374,13469.0
2015-10-23 14:35:00,126.84,126.98,126.84,126.91,12980.0,123.3277,123.4638,123.3277,123.3958,12980.0
2015-10-23 14:40:00,126.91,126.98,126.89,126.94,21158.0,123.3958,123.4638,123.3763,123.4249,21158.0
2015-10-23 14:45:00,126.91,127.01,126.91,126.96,19626.0,123.3958,123.493,123.3958,123.4444,19626.0
2015-10-23 14:50:00,126.95,126.95,126.81,126.81,25414.0,123.4347,123.4347,123.2985,123.2985,25414.0
2015-10-23 14:55:00,126.82,127.0,126.78,126.84,22882.0,123.3083,123.4833,123.2694,123.3277,22882.0
2015-10-23 15:00:00,126.84,126.93,126.82,126.87,18791.0,123.3277,123.4152,123.3083,123.3569,18791.0
2015-10-23 15:05:00,126.87,126.89,126.66,126.67,27924.0,123.3569,123.3763,123.1527,123.1624,27924.0
2015-10-23 15:10:00,126.68,126.7,126.54,126.54,26401.0,123.1721,123.1916,123.036,123.036,26401.0
2015-10-23 15:15:00,126.54,126.56,126.42,126.47,21373.0,123.036,123.0554,122.9193,122.9679,21373.0
2015-10-23 15:20:00,126.47,126.6,126.46,126.49,34858.0,122.9679,123.0943,122.9582,122.9874,34858.0
2015-10-23 15:25:00,126.48,126.49,126.36,126.39,28818.0,122.9777,122.9874,122.861,122.8902,28818.0
2015-10-23 15:30:00,126.4,126.58,126.39,126.56,31048.0,122.8999,123.0749,122.8902,123.0554,31048.0
2015-10-23 15:35:00,126.53,126.58,126.49,126.49,44176.0,123.0263,123.0749,122.9874,122.9874,44176.0
2015-10-23 15:40:00,126.5,126.61,126.43,126.59,46445.0,122.9971,123.1041,122.929,123.0846,46445.0
2015-10-23 15:45:00,126.58,126.84,126.58,126.76,64726.0,123.0749,123.3277,123.0749,123.2499,64726.0
2015-10-23 15:50:00,126.77,126.78,126.71,126.74,54859.0,123.2596,123.2694,123.2013,123.2305,54859.0
2015-10-23 15:55:00,126.73,126.77,126.42,126.5,185886.0,123.2207,123.2596,122.9193,122.9971,185886.0
2015-10-26 09:30:00,126.78,126.78,126.32,126.41,19651.0,123.2694,123.2694,122.8221,122.9096,19651.0
2015-10-26 09:35:00,126.32,126.91,126.32,126.83,9475.0,122.8221,123.3958,122.8221,123.318,9475.0
2015-10-26 09:40:00,126.9,127.04,126.7,126.8,11250.0,123.386,123.5222,123.1916,123.2888,11250.0
2015-10-26 09:45:00,126.81,127.02,126.6,126.6,11460.0,123.2985,123.5027,123.0943,123.0943,11460.0
2015-10-26 09:50:00,126.55,126.7,126.44,126.69,7598.0,123.0457,123.1916,122.9388,123.1818,7598.0
2015-10-26 09:55:00,126.74,126.78,126.55,126.56,16657.0,123.2305,123.2694,123.0457,123.0554,16657.0
2015-10-26 10:00:00,126.62,126.69,126.31,126.39,30604.0,123.1138,123.1818,122.8124,122.8902,30604.0
2015-10-26 10:05:00,126.45,126.74,126.44,126.71,10249.0,122.9485,123.2305,122.9388,123.2013,10249.0
2015-10-26 10:10:00,126.74,126.74,126.55,126.55,9826.0,123.2305,123.2305,123.0457,123.0457,9826.0
2015-10-26 10:15:00,126.58,126.61,126.2,126.23,46636.0,123.0749,123.1041,122.7054,122.7346,46636.0
2015-10-26 10:20:00,126.25,126.67,126.25,126.54,78859.0,122.754,123.1624,122.754,123.036,78859.0
2015-10-26 10:25:00,126.57,126.75,126.48,126.57,62356.0,123.0652,123.2402,122.9777,123.0652,62356.0
2015-10-26 10:30:00,126.57,126.71,126.47,126.66,23573.0,123.0652,123.2013,122.9679,123.1527,23573.0
2015-10-26 10:35:00,126.65,126.83,126.65,126.71,62059.0,123.143,123.318,123.143,123.2013,62059.0
2015-10-26 10:40:00,126.75,126.98,126.71,126.78,76030.0,123.2402,123.4638,123.2013,123.2694,76030.0
2015-10-26 10:45:00,126.79,127.25,126.76,127.13,91463.0,123.2791,123.7263,123.2499,123.6097,91463.0
2015-10-26 10:50:00,127.17,127.26,127.06,127.16,74659.0,123.6486,123.7361,123.5416,123.6388,74659.0
2015-10-26 10:55:00,127.14,127.18,126.95,127.11,16448.0,123.6194,123.6583,123.4347,123.5902,16448.0
2015-10-26 11:00:00,127.08,127.12,127.01,127.02,9129.0,123.5611,123.5999,123.493,123.5027,9129.0
2015-10-26 11:05:00,127.0,127.03,126.82,126.92,14141.0,123.4833,123.5124,123.3083,123.4055,14141.0
2015-10-26 11:10:00,126.97,126.99,126.83,126.92,6727.0,123.4541,123.4735,123.318,123.4055,6727.0
2015-10-26 11:15:00,126.94,126.95,126.65,126.69,18388.0,123.4249,123.4347,123.143,123.1818,18388.0
2015-10-26 11:20:00,126.62,126.62,126.36,126.37,6015.0,123.1138,123.1138,122.861,122.8707,6015.0
2015-10-26 11:25:00,126.4,126.45,126.33,126.33,7236.0,122.8999,122.9485,122.8318,122.8318,7236.0
2015-10-26 11:30:00,126.36,126.58,126.36,126.52,5676.0,122.861,123.0749,122.861,123.0166,5676.0
2015-10-26 11:35:00,126.53,126.66,126.46,126.55,23696.0,123.0263,123.1527,122.9582,123.0457,23696.0
2015-10-26 11:40:00,126.57,126.59,126.44,126.59,4932.0,123.0652,123.0846,122.9388,123.0846,4932.0
2015-10-26 11:45:00,126.59,126.59,126.35,126.37,11462.0,123.0846,123.0846,122.8513,122.8707,11462.0
2015-10-26 11:50:00,126.4,126.43,126.33,126.41,5828.0,122.8999,122.929,122.8318,122.9096,5828.0
2015-10-26 11:55:00,126.43,126.51,126.4,126.44,11516.0,122.929,123.0068,122.8999,122.9388,11516.0
2015-10-26 12:00:00,126.43,126.51,126.36,126.36,21987.0,122.929,123.0068,122.861,122.861,21987.0
2015-10-26 12:05:00,126.38,126.63,126.38,126.63,9463.0,122.8804,123.1235,122.8804,123.1235,9463.0
2015-10-26 12:10:00,126.68,126.71,126.57,126.64,7150.0,123.1721,123.2013,123.0652,123.1332,7150.0
2015-10-26 12:15:00,126.69,126.72,126.65,126.7,5597.0,123.1818,123.211,123.143,123.1916,5597.0
2015-10-26 12:20:00,126.71,126.82,126.65,126.8,11497.0,123.2013,123.3083,123.143,123.2888,11497.0
2015-10-26 12:25:00,126.79,126.88,126.57,126.58,34681.0,123.2791,123.3666,123.0652,123.0749,34681.0
2015-10-26 12:30:00,126.56,126.69,126.48,126.5,33973.0,123.0554,123.1818,122.9777,122.9971,33973.0
2015-10-26 12:35:00,126.48,126.53,126.43,126.47,7414.0,122.9777,123.0263,122.929,122.9679,7414.0
2015-10-26 12:40:00,126.48,126.74,126.48,126.69,7806.0,122.9777,123.2305,122.9777,123.1818,7806.0
2015-10-26 12:45:00,126.7,126.83,126.63,126.83,5680.0,123.1916,123.318,123.1235,123.318,5680.0
2015-10-26 12:50:00,126.83,126.84,126.75,126.8,6828.0,123.318,123.3277,123.2402,123.2888,6828.0
2015-10-26 12:55:00,126.8,126.85,126.72,126.76,8502.0,123.2888,123.3374,123.211,123.2499,8502.0
2015-10-26 13:00:00,126.79,126.8,126.68,126.7,7400.0,123.2791,123.2888,123.1721,123.1916,7400.0
2015-10-26 13:05:00,126.7,126.88,126.7,126.8,12982.0,123.1916,123.3666,123.1916,123.2888,12982.0
2015-10-26 13:10:00,126.78,126.81,126.7,126.78,5050.0,123.2694,123.2985,123.1916,123.2694,5050.0
2015-10-26 13:15:00,126.78,126.9,126.76,126.84,10149.0,123.2694,123.386,123.2499,123.3277,10149.0
2015-10-26 13:20:00,126.82,126.82,126.74,126.79,5477.0,123.3083,123.3083,123.2305,123.2791,5477.0
2015-10-26 13:25:00,126.78,126.86,126.78,126.8,6209.0,123.2694,123.3471,123.2694,123.2888,6209.0
2015-10-26 13:30:00,126.8,126.86,126.75,126.83,4283.0,123.2888,123.3471,123.2402,123.318,4283.0
2015-10-26 13:35:00,126.82,126.89,126.78,126.79,6271.0,123.3083,123.3763,123.2694,123.2791,6271.0
2015-10-26 13:40:00,126.77,126.81,126.69,126.75,7511.0,123.2596,123.2985,123.1818,123.2402,7511.0
2015-10-26 13:45:00,126.78,126.8,126.66,126.66,6922.0,123.2694,123.2888,123.1527,123.1527,6922.0
2015-10-26 13:50:00,126.65,126.67,126.55,126.6,11698.0,123.143,123.1624,123.0457,123.0943,11698.0
2015-10-26 13:55:00,126.57,126.62,126.49,126.51,9593.0,123.0652,123.1138,122.9874,123.0068,9593.0
2015-10-26 14:00:00,126.53,126.63,126.52,126.61,8579.0,123.0263,123.1235,123.0166,123.1041,8579.0
2015-10-26 14:05:00,126.62,126.66,126.57,126.59,11328.0,123.1138,123.1527,123.0652,123.0846,11328.0
2015-10-26 14:10:00,126.58,126.59,126.4,126.52,9189.0,123.0749,123.0846,122.8999,123.0166,9189.0
2015-10-26 14:15:00,126.48,126.52,126.45,126.52,8812.0,122.9777,123.0166,122.9485,123.0166,8812.0
2015-10-26 14:20:00,126.52,126.61,126.5,126.56,10398.0,123.0166,123.1041,122.9971,123.0554,10398.0
2015-10-26 14:25:00,126.54,126.6,126.51,126.54,17284.0,123.036,123.0943,123.0068,123.036,17284.0
2015-10-26 14:30:00,126.55,126.71,126.55,126.65,12269.0,123.0457,123.2013,123.0457,123.143,12269.0
2015-10-26 14:35:00,126.63,126.63,126.41,126.52,17384.0,123.1235,123.1235,122.9096,123.0166,17384.0
2015-10-26 14:40:00,126.52,126.6,126.49,126.58,5362.0,123.0166,123.0943,122.9874,123.0749,5362.0
2015-10-26 14:45:00,126.61,126.78,126.55,126.75,18173.0,123.1041,123.2694,123.0457,123.2402,18173.0
2015-10-26 14:50:00,126.75,126.78,126.65,126.66,6880.0,123.2402,123.2694,123.143,123.1527,6880.0
2015-10-26 14:55:00,126.63,126.81,126.63,126.81,5357.0,123.1235,123.2985,123.1235,123.2985,5357.0
2015-10-26 15:00:00,126.81,126.83,126.75,126.81,13953.0,123.2985,123.318,123.2402,123.2985,13953.0
2015-10-26 15:05:00,126.79,126.86,126.78,126.83,9550.0,123.2791,123.3471,123.2694,123.318,9550.0
2015-10-26 15:10:00,126.82,126.82,126.68,126.73,12425.0,123.3083,123.3083,123.1721,123.2207,12425.0
2015-10-26 15:15:00,126.78,126.81,126.72,126.8,10932.0,123.2694,123.2985,123.211,123.2888,10932.0
2015-10-26 15:20:00,126.81,126.82,126.72,126.79,11618.0,123.2985,123.3083,123.211,123.2791,11618.0
2015-10-26 15:25:00,126.8,126.84,126.75,126.8,19772.0,123.2888,123.3277,123.2402,123.2888,19772.0
2015-10-26 15:30:00,126.8,126.86,126.75,126.76,16681.0,123.2888,123.3471,123.2402,123.2499,16681.0
2015-10-26 15:35:00,126.76,126.79,126.72,126.74,13056.0,123.2499,123.2791,123.211,123.2305,13056.0
2015-10-26 15:40:00,126.74,126.84,126.73,126.83,23859.0,123.2305,123.3277,123.2207,123.318,23859.0
2015-10-26 15:45:00,126.84,126.88,126.77,126.78,95707.0,123.3277,123.3666,123.2596,123.2694,95707.0
2015-10-26 15:50:00,126.78,126.91,126.77,126.91,78637.0,123.2694,123.3958,123.2596,123.3958,78637.0
2015-10-26 15:55:00,126.91,127.21,126.9,127.03,186513.0,123.3958,123.6875,123.386,123.5124,186513.0
2015-10-27 09:30:00,126.6,127.45,126.4,127.45,27714.0,123.0943,123.9208,122.8999,123.9208,27714.0
2015-10-27 09:35:00,127.46,127.92,127.46,127.88,26561.0,123.9305,124.3778,123.9305,124.3389,26561.0
2015-10-27 09:40:00,127.79,127.95,127.08,127.08,14940.0,124.2514,124.407,123.5611,123.5611,14940.0
2015-10-27 09:45:00,127.08,127.38,127.02,127.03,7212.0,123.5611,123.8527,123.5027,123.5124,7212.0
2015-10-27 09:50:00,127.03,127.51,127.02,127.44,64897.0,123.5124,123.9791,123.5027,123.9111,64897.0
2015-10-27 09:55:00,127.45,127.52,127.18,127.23,10855.0,123.9208,123.9889,123.6583,123.7069,10855.0
2015-10-27 10:00:00,127.18,127.18,126.95,127.1,10717.0,123.6583,123.6583,123.4347,123.5805,10717.0
2015-10-27 10:05:00,127.1,127.18,127.0,127.13,8384.0,123.5805,123.6583,123.4833,123.6097,8384.0
2015-10-27 10:10:00,127.14,127.17,127.03,127.07,8219.0,123.6194,123.6486,123.5124,123.5513,8219.0
2015-10-27 10:15:00,127.07,127.12,126.75,126.8,16617.0,123.5513,123.5999,123.2402,123.2888,16617.0
2015-10-27 10:20:00,126.78,126.94,126.67,126.74,13167.0,123.2694,123.4249,123.1624,123.2305,13167.0
2015-10-27 10:25:00,126.74,126.97,126.74,126.8,20751.0,123.2305,123.4541,123.2305,123.2888,20751.0
2015-10-27 10:30:00,126.8,126.81,126.67,126.75,10100.0,123.2888,123.2985,123.1624,123.2402,10100.0
2015-10-27 10:35:00,126.73,126.93,126.73,126.8,11338.0,123.2207,123.4152,123.2207,123.2888,11338.0
2015-10-27 10:40:00,126.8,126.94,126.7,126.91,7147.0,123.2888,123.4249,123.1916,123.3958,7147.0
2015-10-27 10:45:00,126.87,127.07,126.87,127.06,11150.0,123.3569,123.5513,123.3569,123.5416,11150.0
2015-10-27 10:50:00,127.12,127.18,126.97,127.0,6866.0,123.5999,123.6583,123.4541,123.4833,6866.0
2015-10-27 10:55:00,127.0,127.19,126.92,127.1,12068.0,123.4833,123.668,123.4055,123.5805,12068.0
2015-10-27 11:00:00,127.15,127.46,127.11,127.43,16186.0,123.6291,123.9305,123.5902,123.9014,16186.0
2015-10-27 11:05:00,127.44,127.45,127.23,127.39,14250.0,123.9111,123.9208,123.7069,123.8625,14250.0
2015-10-27 11:10:00,127.35,127.44,127.28,127.41,12810.0,123.8236,123.9111,123.7555,123.8819,12810.0
2015-10-27 11:15:00,127.37,127.37,127.31,127.36,9354.0,123.843,123.843,123.7847,123.8333,9354.0
2015-10-27 11:20:00,127.35,127.35,127.17,127.24,8134.0,123.8236,123.8236,123.6486,123.7166,8134.0
2015-10-27 11:25:00,127.21,127.31,127.17,127.29,7490.0,123.6875,123.7847,123.6486,123.7652,7490.0
2015-10-27 11:30:00,127.29,127.37,127.26,127.33,9783.0,123.7652,123.843,123.7361,123.8041,9783.0
2015-10-27 11:35:00,127.31,127.33,127.22,127.33,15931.0,123.7847,123.8041,123.6972,123.8041,15931.0
2015-10-27 11:40:00,127.33,127.38,127.17,127.22,21048.0,123.8041,123.8527,123.6486,123.6972,21048.0
2015-10-27 11:45:00,127.27,127.38,127.18,127.37,8704.0,123.7458,123.8527,123.6583,123.843,8704.0
2015-10-27 11:50:00,127.35,127.36,126.96,126.96,11483.0,123.8236,123.8333,123.4444,123.4444,11483.0
2015-10-27 11:55:00,126.94,126.98,126.82,126.95,10707.0,123.4249,123.4638,123.3083,123.4347,10707.0
2015-10-27 12:00:00,126.96,126.97,126.75,126.95,15125.0,123.4444,123.4541,123.2402,123.4347,15125.0
2015-10-27 12:05:00,126.92,127.16,126.89,127.16,39933.0,123.4055,123.6388,123.3763,123.6388,39933.0
2015-10-27 12:10:00,127.19,127.2,126.91,126.91,5905.0,123.668,123.6777,123.3958,123.3958,5905.0
2015-10-27 12:15:00,126.93,127.1,126.89,127.04,7560.0,123.4152,123.5805,123.3763,123.5222,7560.0
2015-10-27 12:20:00,127.03,127.15,127.0,127.15,4284.0,123.5124,123.6291,123.4833,123.6291,4284.0
2015-10-27 12:25:00,127.11,127.11,126.94,126.95,4702.0,123.5902,123.5902,123.4249,123.4347,4702.0
2015-10-27 12:30:00,126.92,126.93,126.73,126.76,5881.0,123.4055,123.4152,123.2207,123.2499,5881.0
2015-10-27 12:35:00,126.77,126.97,126.77,126.97,10631.0,123.2596,123.4541,123.2596,123.4541,10631.0
2015-10-27 12:40:00,126.91,126.95,126.67,126.9,9243.0,123.3958,123.4347,123.1624,123.386,9243.0
2015-10-27 12:45:00,126.91,126.93,126.71,126.91,12076.0,123.3958,123.4152,123.2013,123.3958,12076.0
2015-10-27 12:50:00,126.9,126.98,126.74,126.87,15341.0,123.386,123.4638,123.2305,123.3569,15341.0
2015-10-27 12:55:00,126.82,126.82,126.64,126.76,7016.0,123.3083,123.3083,123.1332,123.2499,7016.0
2015-10-27 13:00:00,126.75,126.76,126.58,126.71,7452.0,123.2402,123.2499,123.0749,123.2013,7452.0
2015-10-27 13:05:00,126.7,126.7,126.6,126.62,6379.0,123.1916,123.1916,123.0943,123.1138,6379.0
2015-10-27 13:10:00,126.64,126.65,126.53,126.57,5497.0,123.1332,123.143,123.0263,123.0652,5497.0
2015-10-27 13:15:00,126.54,126.65,126.53,126.56,8498.0,123.036,123.143,123.0263,123.0554,8498.0
2015-10-27 13:20:00,126.58,126.63,126.51,126.62,7739.0,123.0749,123.1235,123.0068,123.1138,7739.0
2015-10-27 13:25:00,126.53,126.57,126.45,126.57,6070.0,123.0263,123.0652,122.9485,123.0652,6070.0
2015-10-27 13:30:00,126.55,126.62,126.48,126.59,6859.0,123.0457,123.1138,122.9777,123.0846,6859.0
2015-10-27 13:35:00,126.6,126.73,126.57,126.68,6391.0,123.0943,123.2207,123.0652,123.1721,6391.0
2015-10-27 13:40:00,126.68,126.73,126.61,126.69,10423.0,123.1721,123.2207,123.1041,123.1818,10423.0
2015-10-27 13:45:00,126.72,126.72,126.66,126.72,6065.0,123.211,123.211,123.1527,123.211,6065.0
2015-10-27 13:50:00,126.71,126.71,126.62,126.67,10847.0,123.2013,123.2013,123.1138,123.1624,10847.0
2015-10-27 13:55:00,126.67,126.81,126.67,126.79,6471.0,123.1624,123.2985,123.1624,123.2791,6471.0
2015-10-27 14:00:00,126.77,126.93,126.76,126.91,13705.0,123.2596,123.4152,123.2499,123.3958,13705.0
2015-10-27 14:05:00,126.93,126.96,126.88,126.9,9747.0,123.4152,123.4444,123.3666,123.386,9747.0
2015-10-27 14:10:00,126.91,126.94,126.75,126.83,13423.0,123.3958,123.4249,123.2402,123.318,13423.0
2015-10-27 14:15:00,126.82,126.88,126.72,126.74,27735.0,123.3083,123.3666,123.211,123.2305,27735.0
2015-10-27 14:20:00,126.72,126.72,126.65,126.66,9807.0,123.211,123.211,123.143,123.1527,9807.0
2015-10-27 14:25:00,126.64,126.72,126.62,126.66,8931.0,123.1332,123.211,123.1138,123.1527,8931.0
2015-10-27 14:30:00,126.67,126.71,126.62,126.7,8772.0,123.1624,123.2013,123.1138,123.1916,8772.0
2015-10-27 14:35:00,126.68,126.79,126.66,126.73,13326.0,123.1721,123.2791,123.1527,123.2207,13326.0
2015-10-27 14:40:00,126.73,126.76,126.65,126.65,11516.0,123.2207,123.2499,123.143,123.143,11516.0
2015-10-27 14:45:00,126.64,126.82,126.64,126.82,14237.0,123.1332,123.3083,123.1332,123.3083,14237.0
2015-10-27 14:50:00,126.81,126.84,126.72,126.84,11927.0,123.2985,123.3277,123.211,123.3277,11927.0
2015-10-27 14:55:00,126.83,126.83,126.73,126.74,14142.0,123.318,123.318,123.2207,123.2305,14142.0
2015-10-27 15:00:00,126.72,126.92,126.72,126.79,16867.0,123.211,123.4055,123.211,123.2791,16867.0
2015-10-27 15:05:00,126.78,126.86,126.78,126.84,17512.0,123.2694,123.3471,123.2694,123.3277,17512.0
2015-10-27 15:10:00,126.82,126.95,126.8,126.95,50901.0,123.3083,123.4347,123.2888,123.4347,50901.0
2015-10-27 15:15:00,126.95,126.95,126.78,126.79,35224.0,123.4347,123.4347,123.2694,123.2791,35224.0
2015-10-27 15:20:00,126.79,126.84,126.77,126.8,30232.0,123.2791,123.3277,123.2596,123.2888,30232.0
2015-10-27 15:25:00,126.8,126.83,126.76,126.79,31343.0,123.2888,123.318,123.2499,123.2791,31343.0
2015-10-27 15:30:00,126.8,126.83,126.75,126.8,37106.0,123.2888,123.318,123.2402,123.2888,37106.0
2015-10-27 15:35:00,126.78,126.79,126.73,126.75,30144.0,123.2694,123.2791,123.2207,123.2402,30144.0
2015-10-27 15:40:00,126.75,126.84,126.72,126.73,28524.0,123.2402,123.3277,123.211,123.2207,28524.0
2015-10-27 15:45:00,126.74,126.83,126.73,126.8,48577.0,123.2305,123.318,123.2207,123.2888,48577.0
2015-10-27 15:50:00,126.79,126.87,126.77,126.81,34828.0,123.2791,123.3569,123.2596,123.2985,34828.0
2015-10-27 15:55:00,126.82,126.9,126.78,126.8,82519.0,123.3083,123.386,123.2694,123.2888,82519.0
2015-10-28 09:30:00,126.89,127.17,126.26,126.33,20820.0,123.3763,123.6486,122.7638,122.8318,20820.0
2015-10-28 09:35:00,126.37,126.72,126.35,126.45,10860.0,122.8707,123.211,122.8513,122.9485,10860.0
2015-10-28 09:40:00,126.39,126.8,126.08,126.69,7100.0,122.8902,123.2888,122.5887,123.1818,7100.0
2015-10-28 09:45:00,126.77,126.88,126.65,126.87,6861.0,123.2596,123.3666,123.143,123.3569,6861.0
2015-10-28 09:50:00,126.93,127.13,126.91,127.0,5578.0,123.4152,123.6097,123.3958,123.4833,5578.0
2015-10-28 09:55:00,127.07,127.12,126.96,127.04,10355.0,123.5513,123.5999,123.4444,123.5222,10355.0
2015-10-28 10:00:00,127.1,127.29,127.0,127.16,7768.0,123.5805,123.7652,123.4833,123.6388,7768.0
2015-10-28 10:05:00,127.09,127.23,127.04,127.23,7633.0,123.5708,123.7069,123.5222,123.7069,7633.0
2015-10-28 10:10:00,127.21,127.41,127.19,127.37,9243.0,123.6875,123.8819,123.668,123.843,9243.0
2015-10-28 10:15:00,127.34,127.34,127.01,127.01,8001.0,123.8139,123.8139,123.493,123.493,8001.0
2015-10-28 10:20:00,127.01,127.27,127.01,127.22,10180.0,123.493,123.7458,123.493,123.6972,10180.0
2015-10-28 10:25:00,127.19,127.19,126.99,127.11,9945.0,123.668,123.668,123.4735,123.5902,9945.0
2015-10-28 10:30:00,127.24,127.4,127.16,127.18,17347.0,123.7166,123.8722,123.6388,123.6583,17347.0
2015-10-28 10:35:00,127.24,127.26,127.04,127.07,44338.0,123.7166,123.7361,123.5222,123.5513,44338.0
2015-10-28 10:40:00,127.18,127.21,127.04,127.09,64416.0,123.6583,123.6875,123.5222,123.5708,64416.0
2015-10-28 10:45:00,127.14,127.17,126.98,127.02,61692.0,123.6194,123.6486,123.4638,123.5027,61692.0
2015-10-28 10:50:00,127.01,127.13,127.0,127.04,27900.0,123.493,123.6097,123.4833,123.5222,27900.0
2015-10-28 10:55:00,127.05,127.12,126.92,127.04,21465.0,123.5319,123.5999,123.4055,123.5222,21465.0
2015-10-28 11:00:00,127.03,127.1,127.0,127.06,35891.0,123.5124,123.5805,123.4833,123.5416,35891.0
2015-10-28 11:05:00,127.07,127.09,126.97,127.02,17256.0,123.5513,123.5708,123.4541,123.5027,17256.0
2015-10-28 11:10:00,127.05,127.07,126.98,127.05,15207.0,123.5319,123.5513,123.4638,123.5319,15207.0
2015-10-28 11:15:00,127.05,127.09,126.99,127.08,20791.0,123.5319,123.5708,123.4735,123.5611,20791.0
2015-10-28 11:20:00,127.05,127.08,126.91,126.99,55802.0,123.5319,123.5611,123.3958,123.4735,55802.0
2015-10-28 11:25:00,126.99,127.14,126.96,127.06,25292.0,123.4735,123.6194,123.4444,123.5416,25292.0
2015-10-28 11:30:00,127.07,127.24,127.04,127.19,20761.0,123.5513,123.7166,123.5222,123.668,20761.0
2015-10-28 11:35:00,127.24,127.56,127.24,127.54,12976.0,123.7166,124.0278,123.7166,124.0083,12976.0
2015-10-28 11:40:00,127.55,127.65,127.41,127.52,14012.0,124.018,124.1153,123.8819,123.9889,14012.0
2015-10-28 11:45:00,127.5,127.56,127.43,127.56,1500.0,123.9694,124.0278,123.9014,124.0278,1500.0
2015-10-28 11:50:00,127.52,127.69,127.52,127.67,10565.0,123.9889,124.1542,123.9889,124.1347,10565.0
2015-10-28 11:55:00,127.68,127.85,127.6,127.84,10148.0,124.1444,124.3097,124.0667,124.3,10148.0
2015-10-28 12:00:00,127.81,127.84,127.74,127.79,4586.0,124.2708,124.3,124.2028,124.2514,4586.0
2015-10-28 12:05:00,127.78,127.9,127.73,127.9,6506.0,124.2417,124.3583,124.1931,124.3583,6506.0
2015-10-28 12:10:00,127.92,128.1,127.88,128.06,5076.0,124.3778,124.5528,124.3389,124.5139,5076.0
2015-10-28 12:15:00,128.08,128.12,128.0,128.07,4357.0,124.5334,124.5723,124.4556,124.5236,4357.0
2015-10-28 12:20:00,128.1,128.2,128.09,128.18,2917.0,124.5528,124.65,124.5431,124.6306,2917.0
2015-10-28 12:25:00,128.17,128.34,128.15,128.34,12318.0,124.6209,124.7862,124.6014,124.7862,12318.0
2015-10-28 12:30:00,128.32,128.32,128.14,128.16,3553.0,124.7667,124.7667,124.5917,124.6111,3553.0
2015-10-28 12:35:00,128.16,128.25,128.16,128.24,5824.0,124.6111,124.6987,124.6111,124.6889,5824.0
2015-10-28 12:40:00,128.24,128.31,128.18,128.24,3854.0,124.6889,124.757,124.6306,124.6889,3854.0
2015-10-28 12:45:00,128.23,128.32,128.21,128.28,9310.0,124.6792,124.7667,124.6598,124.7278,9310.0
2015-10-28 12:50:00,128.3,128.34,128.26,128.28,6636.0,124.7473,124.7862,124.7084,124.7278,6636.0
2015-10-28 12:55:00,128.29,128.4,128.29,128.32,4264.0,124.7375,124.8445,124.7375,124.7667,4264.0
2015-10-28 13:00:00,128.31,128.44,128.31,128.44,11507.0,124.757,124.8834,124.757,124.8834,11507.0
2015-10-28 13:05:00,128.48,128.5,128.3,128.3,7661.0,124.9223,124.9417,124.7473,124.7473,7661.0
2015-10-28 13:10:00,128.28,128.39,128.27,128.28,3851.0,124.7278,124.8348,124.7181,124.7278,3851.0
2015-10-28 13:15:00,128.28,128.45,128.28,128.43,2955.0,124.7278,124.8931,124.7278,124.8737,2955.0
2015-10-28 13:20:00,128.45,128.72,128.45,128.66,11051.0,124.8931,125.1556,124.8931,125.0973,11051.0
2015-10-28 13:25:00,128.66,128.67,128.62,128.65,7532.0,125.0973,125.107,125.0584,125.0876,7532.0
2015-10-28 13:30:00,128.66,128.68,128.5,128.52,10727.0,125.0973,125.1167,124.9417,124.9612,10727.0
2015-10-28 13:35:00,128.5,128.64,128.49,128.61,6310.0,124.9417,125.0779,124.932,125.0487,6310.0
2015-10-28 13:40:00,128.6,128.81,128.58,128.81,16871.0,125.039,125.2431,125.0195,125.2431,16871.0
2015-10-28 13:45:00,128.78,129.02,128.78,128.84,21096.0,125.214,125.4473,125.214,125.2723,21096.0
2015-10-28 13:50:00,128.84,128.85,128.68,128.81,9320.0,125.2723,125.282,125.1167,125.2431,9320.0
2015-10-28 13:55:00,128.83,129.24,128.77,129.18,14983.0,125.2626,125.6612,125.2043,125.6029,14983.0
2015-10-28 14:00:00,129.08,129.2,128.39,128.53,55453.0,125.5057,125.6223,124.8348,124.9709,55453.0
2015-10-28 14:05:00,128.58,128.6,128.35,128.47,32631.0,125.0195,125.039,124.7959,124.9126,32631.0
2015-10-28 14:10:00,128.47,128.47,127.75,127.88,28519.0,124.9126,124.9126,124.2125,124.3389,28519.0
2015-10-28 14:15:00,127.89,128.0,127.76,127.94,18505.0,124.3486,124.4556,124.2222,124.3972,18505.0
2015-10-28 14:20:00,127.8,128.22,127.8,128.03,8292.0,124.2611,124.6695,124.2611,124.4847,8292.0
2015-10-28 14:25:00,128.05,128.3,128.04,128.23,12121.0,124.5042,124.7473,124.4945,124.6792,12121.0
2015-10-28 14:30:00,128.24,128.26,127.75,127.79,16522.0,124.6889,124.7084,124.2125,124.2514,16522.0
2015-10-28 14:35:00,127.77,128.08,127.69,127.96,8339.0,124.2319,124.5334,124.1542,124.4167,8339.0
2015-10-28 14:40:00,127.94,128.17,127.8,127.8,7049.0,124.3972,124.6209,124.2611,124.2611,7049.0
2015-10-28 14:45:00,127.81,128.2,127.81,128.03,8503.0,124.2708,124.65,124.2708,124.4847,8503.0
2015-10-28 14:50:00,128.03,128.31,128.0,128.27,7345.0,124.4847,124.757,124.4556,124.7181,7345.0
2015-10-28 14:55:00,128.24,128.29,128.05,128.2,5315.0,124.6889,124.7375,124.5042,124.65,5315.0
2015-10-28 15:00:00,128.2,128.46,128.07,128.33,13316.0,124.65,124.9028,124.5236,124.7764,13316.0
2015-10-28 15:05:00,128.39,128.6,128.39,128.51,7749.0,124.8348,125.039,124.8348,124.9515,7749.0
2015-10-28 15:10:00,128.53,128.7,128.5,128.66,14973.0,124.9709,125.1362,124.9417,125.0973,14973.0
2015-10-28 15:15:00,128.65,128.7,128.55,128.56,10103.0,125.0876,125.1362,124.9903,125.0001,10103.0
2015-10-28 15:20:00,128.6,128.66,128.53,128.66,14224.0,125.039,125.0973,124.9709,125.0973,14224.0
2015-10-28 15:25:00,128.66,128.88,128.65,128.75,11165.0,125.0973,125.3112,125.0876,125.1848,11165.0
2015-10-28 15:30:00,128.79,129.0,128.76,128.86,8403.0,125.2237,125.4279,125.1945,125.2918,8403.0
2015-10-28 15:35:00,128.8,128.95,128.78,128.95,10659.0,125.2334,125.3793,125.214,125.3793,10659.0
2015-10-28 15:40:00,128.91,129.19,128.87,129.12,11575.0,125.3404,125.6126,125.3015,125.5446,11575.0
2015-10-28 15:45:00,129.14,129.17,129.04,129.14,34725.0,125.564,125.5932,125.4668,125.564,34725.0
2015-10-28 15:50:00,129.13,129.21,129.07,129.17,50559.0,125.5543,125.6321,125.4959,125.5932,50559.0
2015-10-28 15:55:00,129.18,129.31,129.15,129.22,46316.0,125.6029,125.7293,125.5737,125.6418,46316.0
2015-10-29 09:30:00,129.23,129.74,129.04,129.35,21672.0,125.6515,126.1474,125.4668,125.7682,21672.0
2015-10-29 09:35:00,129.58,129.71,129.28,129.61,6620.0,125.9918,126.1182,125.7001,126.021,6620.0
2015-10-29 09:40:00,129.56,129.57,129.23,129.24,14950.0,125.9724,125.9821,125.6515,125.6612,14950.0
2015-10-29 09:45:00,129.27,129.35,128.91,129.1,20364.0,125.6904,125.7682,125.3404,125.5251,20364.0
2015-10-29 09:50:00,129.06,129.21,128.97,129.06,15788.0,125.4862,125.6321,125.3987,125.4862,15788.0
2015-10-29 09:55:00,129.02,129.03,128.9,128.98,18308.0,125.4473,125.4571,125.3307,125.4084,18308.0
2015-10-29 10:00:00,129.01,129.21,128.96,129.03,12262.0,125.4376,125.6321,125.389,125.4571,12262.0
2015-10-29 10:05:00,129.08,129.54,129.07,129.5,10529.0,125.5057,125.9529,125.4959,125.914,10529.0
2015-10-29 10:10:00,129.54,129.6,129.44,129.57,13298.0,125.9529,126.0113,125.8557,125.9821,13298.0
2015-10-29 10:15:00,129.57,129.87,129.47,129.85,22223.0,125.9821,126.2738,125.8849,126.2543,22223.0
2015-10-29 10:20:00,129.78,129.94,129.58,129.92,37496.0,126.1863,126.3419,125.9918,126.3224,37496.0
2015-10-29 10:25:00,129.91,129.95,129.8,129.83,12428.0,126.3127,126.3516,126.2057,126.2349,12428.0
2015-10-29 10:30:00,129.83,129.95,129.78,129.91,14650.0,126.2349,126.3516,126.1863,126.3127,14650.0
2015-10-29 10:35:00,129.91,130.22,129.88,130.21,31374.0,126.3127,126.6141,126.2835,126.6044,31374.0
2015-10-29 10:40:00,130.2,130.63,130.18,130.54,36965.0,126.5947,127.0127,126.5752,126.9252,36965.0
2015-10-29 10:45:00,130.6,130.6,130.32,130.4,11754.0,126.9836,126.9836,126.7113,126.7891,11754.0
2015-10-29 10:50:00,130.39,130.45,130.18,130.27,11825.0,126.7794,126.8377,126.5752,126.6627,11825.0
2015-10-29 10:55:00,130.27,130.27,129.95,130.1,10135.0,126.6627,126.6627,126.3516,126.4974,10135.0
2015-10-29 11:00:00,130.0,130.28,129.97,130.28,6900.0,126.4002,126.6724,126.371,126.6724,6900.0
2015-10-29 11:05:00,130.3,130.43,130.25,130.43,7831.0,126.6919,126.8183,126.6433,126.8183,7831.0
2015-10-29 11:10:00,130.39,130.43,130.27,130.3,3299.0,126.7794,126.8183,126.6627,126.6919,3299.0
2015-10-29 11:15:00,130.28,130.36,130.26,130.35,6805.0,126.6724,126.7502,126.653,126.7405,6805.0
2015-10-29 11:20:00,130.35,130.59,130.34,130.59,14527.0,126.7405,126.9739,126.7308,126.9739,14527.0
2015-10-29 11:25:00,130.55,130.75,130.51,130.64,25873.0,126.935,127.1294,126.8961,127.0225,25873.0
2015-10-29 11:30:00,130.6,130.63,130.5,130.57,6618.0,126.9836,127.0127,126.8863,126.9544,6618.0
2015-10-29 11:35:00,130.54,130.55,130.41,130.47,5185.0,126.9252,126.935,126.7988,126.8572,5185.0
2015-10-29 11:40:00,130.48,130.62,130.46,130.61,5508.0,126.8669,127.003,126.8475,126.9933,5508.0
2015-10-29 11:45:00,130.59,130.67,130.52,130.59,8066.0,126.9739,127.0516,126.9058,126.9739,8066.0
2015-10-29 11:50:00,130.59,130.59,130.45,130.45,6434.0,126.9739,126.9739,126.8377,126.8377,6434.0
2015-10-29 11:55:00,130.44,130.45,130.32,130.35,6258.0,126.828,126.8377,126.7113,126.7405,6258.0
2015-10-29 12:00:00,130.34,130.42,130.25,130.41,9791.0,126.7308,126.8086,126.6433,126.7988,9791.0
2015-10-29 12:05:00,130.39,130.41,130.13,130.21,11204.0,126.7794,126.7988,126.5266,126.6044,11204.0
2015-10-29 12:10:00,130.19,130.35,130.19,130.35,7361.0,126.5849,126.7405,126.5849,126.7405,7361.0
2015-10-29 12:15:00,130.4,130.42,130.31,130.39,3742.0,126.7891,126.8086,126.7016,126.7794,3742.0
2015-10-29 12:20:00,130.39,130.46,130.37,130.42,4306.0,126.7794,126.8475,126.7599,126.8086,4306.0
2015-10-29 12:25:00,130.42,130.54,130.35,130.51,14027.0,126.8086,126.9252,126.7405,126.8961,14027.0
2015-10-29 12:30:00,130.54,130.58,130.45,130.45,8098.0,126.9252,126.9641,126.8377,126.8377,8098.0
2015-10-29 12:35:00,130.49,130.52,130.44,130.5,6075.0,126.8766,126.9058,126.828,126.8863,6075.0
2015-10-29 12:40:00,130.44,130.63,130.43,130.59,37340.0,126.828,127.0127,126.8183,126.9739,37340.0
2015-10-29 12:45:00,130.62,130.7,130.58,130.68,19173.0,127.003,127.0808,126.9641,127.0614,19173.0
2015-10-29 12:50:00,130.7,130.94,130.63,130.68,33958.0,127.0808,127.3142,127.0127,127.0614,33958.0
2015-10-29 12:55:00,130.68,130.82,130.65,130.74,25952.0,127.0614,127.1975,127.0322,127.1197,25952.0
2015-10-29 13:00:00,130.73,130.74,130.6,130.65,11900.0,127.11,127.1197,126.9836,127.0322,11900.0
2015-10-29 13:05:00,130.65,130.78,130.65,130.74,8745.0,127.0322,127.1586,127.0322,127.1197,8745.0
2015-10-29 13:10:00,130.74,130.87,130.69,130.85,30514.0,127.1197,127.2461,127.0711,127.2267,30514.0
2015-10-29 13:15:00,130.85,130.88,130.67,130.69,13604.0,127.2267,127.2558,127.0516,127.0711,13604.0
2015-10-29 13:20:00,130.71,130.76,130.66,130.66,6653.0,127.0905,127.1391,127.0419,127.0419,6653.0
2015-10-29 13:25:00,130.66,130.88,130.66,130.75,6812.0,127.0419,127.2558,127.0419,127.1294,6812.0
2015-10-29 13:30:00,130.72,130.74,130.6,130.63,6656.0,127.1003,127.1197,126.9836,127.0127,6656.0
2015-10-29 13:35:00,130.61,130.62,130.42,130.42,6897.0,126.9933,127.003,126.8086,126.8086,6897.0
2015-10-29 13:40:00,130.42,130.47,130.35,130.44,13254.0,126.8086,126.8572,126.7405,126.828,13254.0
2015-10-29 13:45:00,130.43,130.66,130.42,130.62,13416.0,126.8183,127.0419,126.8086,127.003,13416.0
2015-10-29 13:50:00,130.6,130.71,130.59,130.69,19008.0,126.9836,127.0905,126.9739,127.0711,19008.0
2015-10-29 13:55:00,130.66,130.68,130.54,130.63,29121.0,127.0419,127.0614,126.9252,127.0127,29121.0
2015-10-29 14:00:00,130.63,130.71,130.56,130.71,35273.0,127.0127,127.0905,126.9447,127.0905,35273.0
2015-10-29 14:05:00,130.72,130.75,130.53,130.53,14316.0,127.1003,127.1294,126.9155,126.9155,14316.0
2015-10-29 14:10:00,130.57,130.71,130.49,130.62,26592.0,126.9544,127.0905,126.8766,127.003,26592.0
2015-10-29 14:15:00,130.61,130.72,130.6,130.71,18523.0,126.9933,127.1003,126.9836,127.0905,18523.0
2015-10-29 14:20:00,130.72,130.81,130.67,130.81,9354.0,127.1003,127.1878,127.0516,127.1878,9354.0
2015-10-29 14:25:00,130.83,130.98,130.83,130.9,12518.0,127.2072,127.3531,127.2072,127.2753,12518.0
2015-10-29 14:30:00,130.89,130.91,130.73,130.81,12296.0,127.2655,127.285,127.11,127.1878,12296.0
2015-10-29 14:35:00,130.79,130.83,130.69,130.76,23604.0,127.1683,127.2072,127.0711,127.1391,23604.0
2015-10-29 14:40:00,130.79,130.85,130.73,130.83,13722.0,127.1683,127.2267,127.11,127.2072,13722.0
2015-10-29 14:45:00,130.81,130.97,130.78,130.89,12041.0,127.1878,127.3433,127.1586,127.2655,12041.0
2015-10-29 14:50:00,130.87,130.98,130.87,130.88,11194.0,127.2461,127.3531,127.2461,127.2558,11194.0
2015-10-29 14:55:00,130.87,130.96,130.86,130.92,13928.0,127.2461,127.3336,127.2364,127.2947,13928.0
2015-10-29 15:00:00,130.94,130.94,130.84,130.87,25959.0,127.3142,127.3142,127.2169,127.2461,25959.0
2015-10-29 15:05:00,130.86,130.98,130.84,130.96,13828.0,127.2364,127.3531,127.2169,127.3336,13828.0
2015-10-29 15:10:00,130.96,131.01,130.95,131.01,17130.0,127.3336,127.3822,127.3239,127.3822,17130.0
2015-10-29 15:15:00,131.01,131.17,130.97,131.17,11670.0,127.3822,127.5378,127.3433,127.5378,11670.0
2015-10-29 15:20:00,131.16,131.28,131.15,131.28,22198.0,127.5281,127.6447,127.5183,127.6447,22198.0
2015-10-29 15:25:00,131.26,131.27,131.17,131.19,26798.0,127.6253,127.635,127.5378,127.5572,26798.0
2015-10-29 15:30:00,131.19,131.39,131.19,131.33,45955.0,127.5572,127.7517,127.5572,127.6934,45955.0
2015-10-29 15:35:00,131.35,131.51,131.31,131.46,45522.0,127.7128,127.8684,127.6739,127.8198,45522.0
2015-10-29 15:40:00,131.45,131.5,131.38,131.47,41251.0,127.81,127.8587,127.742,127.8295,41251.0
2015-10-29 15:45:00,131.44,131.44,131.32,131.43,53856.0,127.8003,127.8003,127.6836,127.7906,53856.0
2015-10-29 15:50:00,131.44,131.47,131.36,131.4,56099.0,127.8003,127.8295,127.7225,127.7614,56099.0
2015-10-29 15:55:00,131.39,131.46,131.23,131.39,98469.0,127.7517,127.8198,127.5961,127.7517,98469.0
2015-10-30 09:30:00,131.42,131.98,131.02,131.77,22163.0,127.7809,128.3254,127.3919,128.1212,22163.0
2015-10-30 09:35:00,131.7,131.92,131.64,131.76,17320.0,128.0531,128.267,127.9948,128.1115,17320.0
2015-10-30 09:40:00,131.74,131.95,131.64,131.9,15838.0,128.092,128.2962,127.9948,128.2476,15838.0
2015-10-30 09:45:00,131.97,131.99,131.76,131.94,27363.0,128.3156,128.3351,128.1115,128.2865,27363.0
2015-10-30 09:50:00,131.91,132.0,131.71,131.9,37798.0,128.2573,128.3448,128.0628,128.2476,37798.0
2015-10-30 09:55:00,131.85,132.12,131.83,132.06,30221.0,128.199,128.4615,128.1795,128.4032,30221.0
2015-10-30 10:00:00,132.11,132.18,132.0,132.09,161247.0,128.4518,128.5198,128.3448,128.4323,161247.0
2015-10-30 10:05:00,132.09,132.41,131.96,132.03,49987.0,128.4323,128.7435,128.3059,128.374,49987.0
2015-10-30 10:10:00,132.03,132.15,131.83,132.03,47874.0,128.374,128.4907,128.1795,128.374,47874.0
2015-10-30 10:15:00,132.01,132.05,131.9,132.0,25850.0,128.3545,128.3934,128.2476,128.3448,25850.0
2015-10-30 10:20:00,132.0,132.07,131.91,131.97,24277.0,128.3448,128.4129,128.2573,128.3156,24277.0
2015-10-30 10:25:00,131.98,132.14,131.89,131.97,53693.0,128.3254,128.4809,128.2379,128.3156,53693.0
2015-10-30 10:30:00,131.97,132.18,131.9,132.07,17146.0,128.3156,128.5198,128.2476,128.4129,17146.0
2015-10-30 10:35:00,132.09,132.14,131.88,131.97,34131.0,128.4323,128.4809,128.2281,128.3156,34131.0
2015-10-30 10:40:00,131.91,132.24,131.89,132.14,30304.0,128.2573,128.5782,128.2379,128.4809,30304.0
2015-10-30 10:45:00,132.11,132.15,132.0,132.03,10909.0,128.4518,128.4907,128.3448,128.374,10909.0
2015-10-30 10:50:00,132.06,132.2,132.0,132.1,24960.0,128.4032,128.5393,128.3448,128.442,24960.0
2015-10-30 10:55:00,132.14,132.14,131.91,132.0,17166.0,128.4809,128.4809,128.2573,128.3448,17166.0
2015-10-30 11:00:00,132.0,132.05,131.95,131.95,19770.0,128.3448,128.3934,128.2962,128.2962,19770.0
2015-10-30 11:05:00,131.95,132.01,131.89,131.94,36929.0,128.2962,128.3545,128.2379,128.2865,36929.0
2015-10-30 11:10:00,131.93,131.98,131.82,131.84,33555.0,128.2767,128.3254,128.1698,128.1892,33555.0
2015-10-30 11:15:00,131.84,132.0,131.82,131.86,30470.0,128.1892,128.3448,128.1698,128.2087,30470.0
2015-10-30 11:20:00,131.85,131.95,131.65,131.65,69134.0,128.199,128.2962,128.0045,128.0045,69134.0
2015-10-30 11:25:00,131.67,131.67,131.46,131.52,13606.0,128.0239,128.0239,127.8198,127.8781,13606.0
2015-10-30 11:30:00,131.52,131.55,131.4,131.4,9204.0,127.8781,127.9073,127.7614,127.7614,9204.0
2015-10-30 11:35:00,131.41,131.49,131.35,131.43,18713.0,127.7711,127.8489,127.7128,127.7906,18713.0
2015-10-30 11:40:00,131.43,131.63,131.43,131.56,29347.0,127.7906,127.9851,127.7906,127.917,29347.0
2015-10-30 11:45:00,131.53,131.68,131.39,131.68,25471.0,127.8878,128.0337,127.7517,128.0337,25471.0
2015-10-30 11:50:00,131.7,131.7,131.55,131.56,22493.0,128.0531,128.0531,127.9073,127.917,22493.0
2015-10-30 11:55:00,131.57,131.65,131.52,131.55,8054.0,127.9267,128.0045,127.8781,127.9073,8054.0
2015-10-30 12:00:00,131.54,131.58,131.48,131.49,8402.0,127.8975,127.9364,127.8392,127.8489,8402.0
2015-10-30 12:05:00,131.49,131.5,131.38,131.38,10311.0,127.8489,127.8587,127.742,127.742,10311.0
2015-10-30 12:10:00,131.4,131.55,131.38,131.51,18132.0,127.7614,127.9073,127.742,127.8684,18132.0
2015-10-30 12:15:00,131.54,131.54,131.43,131.45,14484.0,127.8975,127.8975,127.7906,127.81,14484.0
2015-10-30 12:20:00,131.44,131.67,131.42,131.57,6007.0,127.8003,128.0239,127.7809,127.9267,6007.0
2015-10-30 12:25:00,131.57,131.59,131.48,131.49,17805.0,127.9267,127.9462,127.8392,127.8489,17805.0
2015-10-30 12:30:00,131.52,131.6,131.49,131.6,10499.0,127.8781,127.9559,127.8489,127.9559,10499.0
2015-10-30 12:35:00,131.57,131.61,131.51,131.6,10700.0,127.9267,127.9656,127.8684,127.9559,10700.0
2015-10-30 12:40:00,131.63,131.69,131.59,131.69,9200.0,127.9851,128.0434,127.9462,128.0434,9200.0
2015-10-30 12:45:00,131.68,131.7,131.63,131.65,9583.0,128.0337,128.0531,127.9851,128.0045,9583.0
2015-10-30 12:50:00,131.62,131.68,131.61,131.68,6880.0,127.9753,128.0337,127.9656,128.0337,6880.0
2015-10-30 12:55:00,131.68,131.86,131.67,131.78,12479.0,128.0337,128.2087,128.0239,128.1309,12479.0
2015-10-30 13:00:00,131.78,131.91,131.77,131.89,9443.0,128.1309,128.2573,128.1212,128.2379,9443.0
2015-10-30 13:05:00,131.87,131.87,131.78,131.82,12222.0,128.2184,128.2184,128.1309,128.1698,12222.0
2015-10-30 13:10:00,131.81,131.86,131.68,131.86,14583.0,128.1601,128.2087,128.0337,128.2087,14583.0
2015-10-30 13:15:00,131.84,131.85,131.66,131.68,7500.0,128.1892,128.199,128.0142,128.0337,7500.0
2015-10-30 13:20:00,131.65,131.65,131.56,131.64,12155.0,128.0045,128.0045,127.917,127.9948,12155.0
2015-10-30 13:25:00,131.63,131.72,131.62,131.69,16120.0,127.9851,128.0726,127.9753,128.0434,16120.0
2015-10-30 13:30:00,131.68,131.68,131.52,131.52,9511.0,128.0337,128.0337,127.8781,127.8781,9511.0
2015-10-30 13:35:00,131.5,131.62,131.48,131.55,12379.0,127.8587,127.9753,127.8392,127.9073,12379.0
2015-10-30 13:40:00,131.54,131.61,131.53,131.54,7153.0,127.8975,127.9656,127.8878,127.8975,7153.0
2015-10-30 13:45:00,131.52,131.72,131.52,131.68,11821.0,127.8781,128.0726,127.8781,128.0337,11821.0
2015-10-30 13:50:00,131.67,131.75,131.6,131.67,12086.0,128.0239,128.1017,127.9559,128.0239,12086.0
2015-10-30 13:55:00,131.64,131.64,131.58,131.59,3285.0,127.9948,127.9948,127.9364,127.9462,3285.0
2015-10-30 14:00:00,131.57,131.73,131.52,131.61,15398.0,127.9267,128.0823,127.8781,127.9656,15398.0
2015-10-30 14:05:00,131.63,131.66,131.6,131.66,14908.0,127.9851,128.0142,127.9559,128.0142,14908.0
2015-10-30 14:10:00,131.65,131.75,131.65,131.69,9990.0,128.0045,128.1017,128.0045,128.0434,9990.0
2015-10-30 14:15:00,131.69,131.78,131.61,131.73,20720.0,128.0434,128.1309,127.9656,128.0823,20720.0
2015-10-30 14:20:00,131.72,131.72,131.53,131.57,24588.0,128.0726,128.0726,127.8878,127.9267,24588.0
2015-10-30 14:25:00,131.58,131.58,131.42,131.46,35530.0,127.9364,127.9364,127.7809,127.8198,35530.0
2015-10-30 14:30:00,131.43,131.53,131.42,131.5,23238.0,127.7906,127.8878,127.7809,127.8587,23238.0
2015-10-30 14:35:00,131.5,131.5,131.36,131.37,24534.0,127.8587,127.8587,127.7225,127.7323,24534.0
2015-10-30 14:40:00,131.39,131.46,131.35,131.35,11303.0,127.7517,127.8198,127.7128,127.7128,11303.0
2015-10-30 14:45:00,131.35,131.47,131.33,131.36,42480.0,127.7128,127.8295,127.6934,127.7225,42480.0
2015-10-30 14:50:00,131.35,131.38,131.18,131.21,19988.0,127.7128,127.742,127.5475,127.5767,19988.0
2015-10-30 14:55:00,131.19,131.31,131.1,131.2,25367.0,127.5572,127.6739,127.4697,127.567,25367.0
2015-10-30 15:00:00,131.17,131.18,130.98,131.09,28034.0,127.5378,127.5475,127.3531,127.46,28034.0
2015-10-30 15:05:00,131.09,131.17,130.96,131.17,18782.0,127.46,127.5378,127.3336,127.5378,18782.0
2015-10-30 15:10:00,131.17,131.24,131.0,131.06,16340.0,127.5378,127.6059,127.3725,127.4308,16340.0
2015-10-30 15:15:00,131.07,131.23,131.06,131.19,15936.0,127.4406,127.5961,127.4308,127.5572,15936.0
2015-10-30 15:20:00,131.19,131.25,131.09,131.17,29657.0,127.5572,127.6156,127.46,127.5378,29657.0
2015-10-30 15:25:00,131.16,131.18,131.08,131.09,37901.0,127.5281,127.5475,127.4503,127.46,37901.0
2015-10-30 15:30:00,131.11,131.19,131.09,131.16,30078.0,127.4795,127.5572,127.46,127.5281,30078.0
2015-10-30 15:35:00,131.15,131.22,131.11,131.19,30447.0,127.5183,127.5864,127.4795,127.5572,30447.0
2015-10-30 15:40:00,131.23,131.24,131.07,131.07,27583.0,127.5961,127.6059,127.4406,127.4406,27583.0
2015-10-30 15:45:00,131.08,131.32,131.07,131.3,38224.0,127.4503,127.6836,127.4406,127.6642,38224.0
2015-10-30 15:50:00,131.31,131.31,131.01,131.06,44942.0,127.6739,127.6739,127.3822,127.4308,44942.0
2015-10-30 15:55:00,131.06,131.06,130.79,130.79,130886.0,127.4308,127.4308,127.1683,127.1683,130886.0
2015-11-02 09:30:00,131.28,131.43,131.1,131.24,18330.0,127.6447,127.7906,127.4697,127.6059,18330.0
2015-11-02 09:35:00,131.06,131.42,131.01,131.33,3866.0,127.4308,127.7809,127.3822,127.6934,3866.0
2015-11-02 09:40:00,131.58,131.75,131.29,131.75,14045.0,127.9364,128.1017,127.6545,128.1017,14045.0
2015-11-02 09:45:00,131.75,132.14,131.75,132.14,5339.0,128.1017,128.4809,128.1017,128.4809,5339.0
2015-11-02 09:50:00,132.17,132.17,131.97,131.97,8517.0,128.5101,128.5101,128.3156,128.3156,8517.0
2015-11-02 09:55:00,131.97,132.23,131.93,132.23,6128.0,128.3156,128.5684,128.2767,128.5684,6128.0
2015-11-02 10:00:00,132.15,132.56,132.15,132.52,48661.0,128.4907,128.8893,128.4907,128.8504,48661.0
2015-11-02 10:05:00,132.54,132.69,132.47,132.5,15702.0,128.8699,129.0157,128.8018,128.831,15702.0
2015-11-02 10:10:00,132.48,132.65,132.45,132.6,33755.0,128.8115,128.9768,128.7824,128.9282,33755.0
2015-11-02 10:15:00,132.58,132.59,132.4,132.52,16182.0,128.9088,128.9185,128.7337,128.8504,16182.0
2015-11-02 10:20:00,132.51,132.54,132.46,132.51,9058.0,128.8407,128.8699,128.7921,128.8407,9058.0
2015-11-02 10:25:00,132.51,132.68,132.48,132.61,41084.0,128.8407,129.006,128.8115,128.9379,41084.0
2015-11-02 10:30:00,132.6,132.63,132.5,132.63,6645.0,128.9282,128.9574,128.831,128.9574,6645.0
2015-11-02 10:35:00,132.66,132.66,132.55,132.6,6194.0,128.9865,128.9865,128.8796,128.9282,6194.0
2015-11-02 10:40:00,132.63,132.82,132.57,132.82,20614.0,128.9574,129.1421,128.899,129.1421,20614.0
2015-11-02 10:45:00,132.81,132.86,132.71,132.82,11656.0,129.1324,129.181,129.0352,129.1421,11656.0
2015-11-02 10:50:00,132.78,132.89,132.64,132.69,6517.0,129.1032,129.2102,128.9671,129.0157,6517.0
2015-11-02 10:55:00,132.69,132.89,132.64,132.82,7744.0,129.0157,129.2102,128.9671,129.1421,7744.0
2015-11-02 11:00:00,132.83,132.92,132.82,132.85,9052.0,129.1518,129.2393,129.1421,129.1713,9052.0
2015-11-02 11:05:00,132.85,133.11,132.85,132.95,27564.0,129.1713,129.4241,129.1713,129.2685,27564.0
2015-11-02 11:10:00,132.95,133.1,132.93,133.09,17533.0,129.2685,129.4144,129.2491,129.4046,17533.0
2015-11-02 11:15:00,133.08,133.25,133.04,133.18,20021.0,129.3949,129.5602,129.356,129.4921,20021.0
2015-11-02 11:20:00,133.2,133.29,133.19,133.22,14002.0,129.5116,129.5991,129.5019,129.531,14002.0
2015-11-02 11:25:00,133.25,133.28,133.17,133.2,9898.0,129.5602,129.5894,129.4824,129.5116,9898.0
2015-11-02 11:30:00,133.19,133.22,133.1,133.11,6003.0,129.5019,129.531,129.4144,129.4241,6003.0
2015-11-02 11:35:00,133.11,133.16,133.1,133.16,5890.0,129.4241,129.4727,129.4144,129.4727,5890.0
2015-11-02 11:40:00,133.18,133.27,133.11,133.11,6500.0,129.4921,129.5796,129.4241,129.4241,6500.0
2015-11-02 11:45:00,133.1,133.22,133.1,133.13,4950.0,129.4144,129.531,129.4144,129.4435,4950.0
2015-11-02 11:50:00,133.12,133.12,133.05,133.1,3982.0,129.4338,129.4338,129.3657,129.4144,3982.0
2015-11-02 11:55:00,133.12,133.19,133.12,133.15,4578.0,129.4338,129.5019,129.4338,129.463,4578.0
2015-11-02 12:00:00,133.16,133.22,133.13,133.19,11474.0,129.4727,129.531,129.4435,129.5019,11474.0
2015-11-02 12:05:00,133.17,133.19,133.15,133.16,6924.0,129.4824,129.5019,129.463,129.4727,6924.0
2015-11-02 12:10:00,133.17,133.41,133.15,133.41,8454.0,129.4824,129.7158,129.463,129.7158,8454.0
2015-11-02 12:15:00,133.42,133.49,133.41,133.46,9574.0,129.7255,129.7936,129.7158,129.7644,9574.0
2015-11-02 12:20:00,133.48,133.5,133.33,133.33,10272.0,129.7838,129.8033,129.638,129.638,10272.0
2015-11-02 12:25:00,133.34,133.39,133.3,133.36,5200.0,129.6477,129.6963,129.6088,129.6672,5200.0
2015-11-02 12:30:00,133.37,133.4,133.28,133.3,9512.0,129.6769,129.706,129.5894,129.6088,9512.0
2015-11-02 12:35:00,133.31,133.36,133.3,133.34,16629.0,129.6185,129.6672,129.6088,129.6477,16629.0
2015-11-02 12:40:00,133.33,133.46,133.32,133.46,9300.0,129.638,129.7644,129.6283,129.7644,9300.0
2015-11-02 12:45:00,133.48,133.53,133.48,133.52,18097.0,129.7838,129.8324,129.7838,129.8227,18097.0
2015-11-02 12:50:00,133.5,133.53,133.45,133.52,24623.0,129.8033,129.8324,129.7547,129.8227,24623.0
2015-11-02 12:55:00,133.54,133.71,133.52,133.68,26860.0,129.8422,130.0075,129.8227,129.9783,26860.0
2015-11-02 13:00:00,133.69,133.76,133.68,133.68,23745.0,129.988,130.0561,129.9783,129.9783,23745.0
2015-11-02 13:05:00,133.71,133.71,133.59,133.6,9122.0,130.0075,130.0075,129.8908,129.9005,9122.0
2015-11-02 13:10:00,133.6,133.64,133.56,133.56,12337.0,129.9005,129.9394,129.8616,129.8616,12337.0
2015-11-02 13:15:00,133.55,133.6,133.54,133.6,4662.0,129.8519,129.9005,129.8422,129.9005,4662.0
2015-11-02 13:20:00,133.62,133.66,133.56,133.64,9088.0,129.92,129.9588,129.8616,129.9394,9088.0
2015-11-02 13:25:00,133.65,133.75,133.65,133.73,15676.0,129.9491,130.0464,129.9491,130.0269,15676.0
2015-11-02 13:30:00,133.73,133.81,133.73,133.74,12663.0,130.0269,130.1047,130.0269,130.0366,12663.0
2015-11-02 13:35:00,133.74,133.74,133.64,133.69,8830.0,130.0366,130.0366,129.9394,129.988,8830.0
2015-11-02 13:40:00,133.67,133.77,133.66,133.76,11614.0,129.9686,130.0658,129.9588,130.0561,11614.0
2015-11-02 13:45:00,133.77,133.79,133.67,133.76,10221.0,130.0658,130.0852,129.9686,130.0561,10221.0
2015-11-02 13:50:00,133.76,133.79,133.71,133.77,9190.0,130.0561,130.0852,130.0075,130.0658,9190.0
2015-11-02 13:55:00,133.77,133.92,133.75,133.92,13932.0,130.0658,130.2116,130.0464,130.2116,13932.0
2015-11-02 14:00:00,133.91,133.99,133.9,133.95,20293.0,130.2019,130.2797,130.1922,130.2408,20293.0
2015-11-02 14:05:00,133.96,134.0,133.87,133.87,13096.0,130.2505,130.2894,130.163,130.163,13096.0
2015-11-02 14:10:00,133.88,133.95,133.86,133.92,8848.0,130.1728,130.2408,130.1533,130.2116,8848.0
2015-11-02 14:15:00,133.94,133.97,133.93,133.95,18972.0,130.2311,130.2603,130.2214,130.2408,18972.0
2015-11-02 14:20:00,133.95,133.99,133.94,133.99,6821.0,130.2408,130.2797,130.2311,130.2797,6821.0
2015-11-02 14:25:00,133.98,134.04,133.96,134.04,29194.0,130.27,130.3283,130.2505,130.3283,29194.0
2015-11-02 14:30:00,134.04,134.2,134.04,134.2,13484.0,130.3283,130.4839,130.3283,130.4839,13484.0
2015-11-02 14:35:00,134.16,134.28,134.13,134.17,26879.0,130.445,130.5617,130.4158,130.4547,26879.0
2015-11-02 14:40:00,134.2,134.28,134.2,134.2,8953.0,130.4839,130.5617,130.4839,130.4839,8953.0
2015-11-02 14:45:00,134.23,134.26,134.16,134.25,15098.0,130.5131,130.5422,130.445,130.5325,15098.0
2015-11-02 14:50:00,134.24,134.38,134.22,134.37,10582.0,130.5228,130.6589,130.5033,130.6492,10582.0
2015-11-02 14:55:00,134.35,134.53,134.35,134.5,28084.0,130.6297,130.8048,130.6297,130.7756,28084.0
2015-11-02 15:00:00,134.49,134.54,134.48,134.49,13245.0,130.7659,130.8145,130.7561,130.7659,13245.0
2015-11-02 15:05:00,134.5,134.5,134.35,134.41,34368.0,130.7756,130.7756,130.6297,130.6881,34368.0
2015-11-02 15:10:00,134.41,134.52,134.38,134.49,36353.0,130.6881,130.795,130.6589,130.7659,36353.0
2015-11-02 15:15:00,134.51,134.65,134.49,134.65,23288.0,130.7853,130.9214,130.7659,130.9214,23288.0
2015-11-02 15:20:00,134.65,134.66,134.55,134.6,18122.0,130.9214,130.9312,130.8242,130.8728,18122.0
2015-11-02 15:25:00,134.6,134.74,134.54,134.72,22934.0,130.8728,131.0089,130.8145,130.9895,22934.0
2015-11-02 15:30:00,134.73,134.76,134.64,134.64,21053.0,130.9992,131.0284,130.9117,130.9117,21053.0
2015-11-02 15:35:00,134.65,134.69,134.48,134.61,38941.0,130.9214,130.9603,130.7561,130.8825,38941.0
2015-11-02 15:40:00,134.62,134.67,134.6,134.65,25780.0,130.8923,130.9409,130.8728,130.9214,25780.0
2015-11-02 15:45:00,134.66,134.67,134.38,134.47,47296.0,130.9312,130.9409,130.6589,130.7464,47296.0
2015-11-02 15:50:00,134.47,134.51,134.41,134.47,52750.0,130.7464,130.7853,130.6881,130.7464,52750.0
2015-11-02 15:55:00,134.46,134.62,134.43,134.55,84902.0,130.7367,130.8923,130.7075,130.8242,84902.0
2015-11-03 09:30:00,134.08,134.22,133.48,133.93,33775.0,130.3672,130.5033,129.7838,130.2214,33775.0
2015-11-03 09:35:00,134.01,134.04,133.63,133.93,17659.0,130.2992,130.3283,129.9297,130.2214,17659.0
2015-11-03 09:40:00,134.01,134.07,133.33,133.41,11753.0,130.2992,130.3575,129.638,129.7158,11753.0
2015-11-03 09:45:00,133.25,133.34,133.09,133.16,26934.0,129.5602,129.6477,129.4046,129.4727,26934.0
2015-11-03 09:50:00,133.12,133.25,132.71,132.75,37418.0,129.4338,129.5602,129.0352,129.074,37418.0
2015-11-03 09:55:00,132.74,132.84,132.61,132.79,32757.0,129.0643,129.1616,128.9379,129.1129,32757.0
2015-11-03 10:00:00,132.78,133.06,132.78,133.06,11761.0,129.1032,129.3755,129.1032,129.3755,11761.0
2015-11-03 10:05:00,133.07,133.12,132.88,132.93,20822.0,129.3852,129.4338,129.2004,129.2491,20822.0
2015-11-03 10:10:00,132.88,132.92,132.77,132.86,13104.0,129.2004,129.2393,129.0935,129.181,13104.0
2015-11-03 10:15:00,132.83,133.13,132.83,133.07,29413.0,129.1518,129.4435,129.1518,129.3852,29413.0
2015-11-03 10:20:00,133.08,133.09,132.93,133.06,21788.0,129.3949,129.4046,129.2491,129.3755,21788.0
2015-11-03 10:25:00,133.03,133.1,132.96,133.0,9269.0,129.3463,129.4144,129.2782,129.3171,9269.0
2015-11-03 10:30:00,132.96,133.21,132.96,133.15,22900.0,129.2782,129.5213,129.2782,129.463,22900.0
2015-11-03 10:35:00,133.1,133.18,133.01,133.13,10879.0,129.4144,129.4921,129.3268,129.4435,10879.0
2015-11-03 10:40:00,133.08,133.1,132.97,133.06,7201.0,129.3949,129.4144,129.288,129.3755,7201.0
2015-11-03 10:45:00,133.0,133.06,132.98,132.99,10085.0,129.3171,129.3755,129.2977,129.3074,10085.0
2015-11-03 10:50:00,133.04,133.26,133.01,133.22,13601.0,129.356,129.5699,129.3268,129.531,13601.0
2015-11-03 10:55:00,133.15,133.35,133.15,133.25,7026.0,129.463,129.6574,129.463,129.5602,7026.0
2015-11-03 11:00:00,133.22,133.27,133.08,133.12,11103.0,129.531,129.5796,129.3949,129.4338,11103.0
2015-11-03 11:05:00,133.13,133.16,133.07,133.15,12189.0,129.4435,129.4727,129.3852,129.463,12189.0
2015-11-03 11:10:00,133.11,133.2,133.07,133.18,13851.0,129.4241,129.5116,129.3852,129.4921,13851.0
2015-11-03 11:15:00,133.2,133.3,133.13,133.16,18441.0,129.5116,129.6088,129.4435,129.4727,18441.0
2015-11-03 11:20:00,133.16,133.17,133.07,133.16,8457.0,129.4727,129.4824,129.3852,129.4727,8457.0
2015-11-03 11:25:00,133.17,133.25,133.16,133.24,14536.0,129.4824,129.5602,129.4727,129.5505,14536.0
2015-11-03 11:30:00,133.22,133.51,133.19,133.49,22118.0,129.531,129.813,129.5019,129.7936,22118.0
2015-11-03 11:35:00,133.51,133.94,133.48,133.9,38538.0,129.813,130.2311,129.7838,130.1922,38538.0
2015-11-03 11:40:00,133.85,133.89,133.79,133.88,12058.0,130.1436,130.1825,130.0852,130.1728,12058.0
2015-11-03 11:45:00,133.88,133.94,133.76,133.8,13783.0,130.1728,130.2311,130.0561,130.095,13783.0
2015-11-03 11:50:00,133.8,133.8,133.69,133.77,19154.0,130.095,130.095,129.988,130.0658,19154.0
2015-11-03 11:55:00,133.78,133.8,133.74,133.8,20115.0,130.0755,130.095,130.0366,130.095,20115.0
2015-11-03 12:00:00,133.8,133.96,133.76,133.93,16080.0,130.095,130.2505,130.0561,130.2214,16080.0
2015-11-03 12:05:00,133.91,133.95,133.86,133.91,3071.0,130.2019,130.2408,130.1533,130.2019,3071.0
2015-11-03 12:10:00,133.86,133.9,133.68,133.73,5807.0,130.1533,130.1922,129.9783,130.0269,5807.0
2015-11-03 12:15:00,133.73,133.83,133.69,133.8,9785.0,130.0269,130.1241,129.988,130.095,9785.0
2015-11-03 12:20:00,133.8,133.9,133.65,133.75,14493.0,130.095,130.1922,129.9491,130.0464,14493.0
2015-11-03 12:25:00,133.75,133.76,133.46,133.48,29705.0,130.0464,130.0561,129.7644,129.7838,29705.0
2015-11-03 12:30:00,133.49,133.75,133.39,133.73,48760.0,129.7936,130.0464,129.6963,130.0269,48760.0
2015-11-03 12:35:00,133.73,133.82,133.71,133.73,6623.0,130.0269,130.1144,130.0075,130.0269,6623.0
2015-11-03 12:40:00,133.69,133.69,133.59,133.65,5767.0,129.988,129.988,129.8908,129.9491,5767.0
2015-11-03 12:45:00,133.66,133.68,133.6,133.67,4815.0,129.9588,129.9783,129.9005,129.9686,4815.0
2015-11-03 12:50:00,133.7,133.85,133.67,133.73,19943.0,129.9977,130.1436,129.9686,130.0269,19943.0
2015-11-03 12:55:00,133.76,133.95,133.71,133.95,8247.0,130.0561,130.2408,130.0075,130.2408,8247.0
2015-11-03 13:00:00,133.91,133.93,133.82,133.93,6474.0,130.2019,130.2214,130.1144,130.2214,6474.0
2015-11-03 13:05:00,133.89,133.97,133.85,133.88,7303.0,130.1825,130.2603,130.1436,130.1728,7303.0
2015-11-03 13:10:00,133.83,133.91,133.79,133.91,7348.0,130.1241,130.2019,130.0852,130.2019,7348.0
2015-11-03 13:15:00,133.89,134.05,133.87,134.04,8619.0,130.1825,130.338,130.163,130.3283,8619.0
2015-11-03 13:20:00,134.04,134.14,134.0,134.14,7529.0,130.3283,130.4256,130.2894,130.4256,7529.0
2015-11-03 13:25:00,134.1,134.18,134.09,134.1,11988.0,130.3867,130.4644,130.3769,130.3867,11988.0
2015-11-03 13:30:00,134.11,134.16,134.03,134.09,6121.0,130.3964,130.445,130.3186,130.3769,6121.0
2015-11-03 13:35:00,134.03,134.09,134.02,134.04,7291.0,130.3186,130.3769,130.3089,130.3283,7291.0
2015-11-03 13:40:00,134.08,134.13,134.05,134.12,5549.0,130.3672,130.4158,130.338,130.4061,5549.0
2015-11-03 13:45:00,134.11,134.12,134.01,134.08,7314.0,130.3964,130.4061,130.2992,130.3672,7314.0
2015-11-03 13:50:00,134.08,134.15,134.06,134.14,4366.0,130.3672,130.4353,130.3478,130.4256,4366.0
2015-11-03 13:55:00,134.09,134.18,134.09,134.18,7100.0,130.3769,130.4644,130.3769,130.4644,7100.0
2015-11-03 14:00:00,134.18,134.19,134.12,134.12,7149.0,130.4644,130.4742,130.4061,130.4061,7149.0
2015-11-03 14:05:00,134.15,134.41,134.1,134.41,12100.0,130.4353,130.6881,130.3867,130.6881,12100.0
2015-11-03 14:10:00,134.41,134.55,134.37,134.53,18832.0,130.6881,130.8242,130.6492,130.8048,18832.0
2015-11-03 14:15:00,134.55,134.57,134.36,134.39,13556.0,130.8242,130.8436,130.6395,130.6686,13556.0
2015-11-03 14:20:00,134.32,134.44,134.32,134.44,9077.0,130.6006,130.7172,130.6006,130.7172,9077.0
2015-11-03 14:25:00,134.43,134.54,134.43,134.54,8200.0,130.7075,130.8145,130.7075,130.8145,8200.0
2015-11-03 14:30:00,134.56,134.69,134.56,134.64,17152.0,130.8339,130.9603,130.8339,130.9117,17152.0
2015-11-03 14:35:00,134.64,134.67,134.59,134.67,9689.0,130.9117,130.9409,130.8631,130.9409,9689.0
2015-11-03 14:40:00,134.63,134.66,134.47,134.5,16939.0,130.902,130.9312,130.7464,130.7756,16939.0
2015-11-03 14:45:00,134.46,134.55,134.46,134.54,11507.0,130.7367,130.8242,130.7367,130.8145,11507.0
2015-11-03 14:50:00,134.54,134.55,134.43,134.53,26024.0,130.8145,130.8242,130.7075,130.8048,26024.0
2015-11-03 14:55:00,134.53,134.6,134.47,134.51,19080.0,130.8048,130.8728,130.7464,130.7853,19080.0
2015-11-03 15:00:00,134.55,134.58,134.44,134.46,12816.0,130.8242,130.8534,130.7172,130.7367,12816.0
2015-11-03 15:05:00,134.47,134.5,134.4,134.41,8890.0,130.7464,130.7756,130.6784,130.6881,8890.0
2015-11-03 15:10:00,134.4,134.49,134.39,134.46,10206.0,130.6784,130.7659,130.6686,130.7367,10206.0
2015-11-03 15:15:00,134.47,134.47,134.32,134.39,9914.0,130.7464,130.7464,130.6006,130.6686,9914.0
2015-11-03 15:20:00,134.4,134.43,134.34,134.36,12409.0,130.6784,130.7075,130.62,130.6395,12409.0
2015-11-03 15:25:00,134.36,134.37,134.27,134.31,19120.0,130.6395,130.6492,130.552,130.5908,19120.0
2015-11-03 15:30:00,134.3,134.32,134.18,134.25,21714.0,130.5811,130.6006,130.4644,130.5325,21714.0
2015-11-03 15:35:00,134.26,134.28,134.13,134.19,10091.0,130.5422,130.5617,130.4158,130.4742,10091.0
2015-11-03 15:40:00,134.2,134.21,134.01,134.05,16397.0,130.4839,130.4936,130.2992,130.338,16397.0
2015-11-03 15:45:00,134.03,134.14,134.03,134.12,19694.0,130.3186,130.4256,130.3186,130.4061,19694.0
2015-11-03 15:50:00,134.12,134.21,134.08,134.16,23250.0,130.4061,130.4936,130.3672,130.445,23250.0
2015-11-03 15:55:00,134.15,134.3,134.09,134.25,70678.0,130.4353,130.5811,130.3769,130.5325,70678.0
2015-11-04 09:30:00,134.36,134.54,133.61,134.53,22531.0,130.6395,130.8145,129.9102,130.8048,22531.0
2015-11-04 09:35:00,134.58,134.86,134.34,134.34,7699.0,130.8534,131.1256,130.62,130.62,7699.0
2015-11-04 09:40:00,134.37,134.4,133.9,134.03,3800.0,130.6492,130.6784,130.1922,130.3186,3800.0
2015-11-04 09:45:00,133.93,134.22,133.69,133.7,13481.0,130.2214,130.5033,129.988,129.9977,13481.0
2015-11-04 09:50:00,133.75,133.75,133.37,133.4,17313.0,130.0464,130.0464,129.6769,129.706,17313.0
2015-11-04 09:55:00,133.45,133.88,133.45,133.83,3650.0,129.7547,130.1728,129.7547,130.1241,3650.0
2015-11-04 10:00:00,133.76,133.92,133.51,133.91,7520.0,130.0561,130.2116,129.813,130.2019,7520.0
2015-11-04 10:05:00,133.85,134.12,133.85,134.08,8733.0,130.1436,130.4061,130.1436,130.3672,8733.0
2015-11-04 10:10:00,134.04,134.04,133.89,133.99,5482.0,130.3283,130.3283,130.1825,130.2797,5482.0
2015-11-04 10:15:00,134.0,134.04,133.83,133.9,8903.0,130.2894,130.3283,130.1241,130.1922,8903.0
2015-11-04 10:20:00,133.93,133.95,133.83,133.85,5603.0,130.2214,130.2408,130.1241,130.1436,5603.0
2015-11-04 10:25:00,133.89,134.21,133.84,134.17,9032.0,130.1825,130.4936,130.1339,130.4547,9032.0
2015-11-04 10:30:00,134.24,134.36,134.12,134.18,26628.0,130.5228,130.6395,130.4061,130.4644,26628.0
2015-11-04 10:35:00,134.18,134.27,134.11,134.27,16277.0,130.4644,130.552,130.3964,130.552,16277.0
2015-11-04 10:40:00,134.26,134.27,133.83,133.94,22198.0,130.5422,130.552,130.1241,130.2311,22198.0
2015-11-04 10:45:00,133.97,134.09,133.91,134.08,8999.0,130.2603,130.3769,130.2019,130.3672,8999.0
2015-11-04 10:50:00,134.12,134.2,134.05,134.11,10212.0,130.4061,130.4839,130.338,130.3964,10212.0
2015-11-04 10:55:00,134.11,134.2,134.06,134.06,114810.0,130.3964,130.4839,130.3478,130.3478,114810.0
2015-11-04 11:00:00,134.1,134.27,134.06,134.23,16648.0,130.3867,130.552,130.3478,130.5131,16648.0
2015-11-04 11:05:00,134.24,134.24,134.02,134.07,25178.0,130.5228,130.5228,130.3089,130.3575,25178.0
2015-11-04 11:10:00,134.11,134.3,134.04,134.28,23578.0,130.3964,130.5811,130.3283,130.5617,23578.0
2015-11-04 11:15:00,134.3,134.53,134.28,134.53,4021.0,130.5811,130.8048,130.5617,130.8048,4021.0
2015-11-04 11:20:00,134.5,134.57,134.47,134.53,11151.0,130.7756,130.8436,130.7464,130.8048,11151.0
2015-11-04 11:25:00,134.54,134.6,134.46,134.54,12367.0,130.8145,130.8728,130.7367,130.8145,12367.0
2015-11-04 11:30:00,134.56,134.61,134.49,134.58,24958.0,130.8339,130.8825,130.7659,130.8534,24958.0
2015-11-04 11:35:00,134.61,134.64,134.49,134.56,5028.0,130.8825,130.9117,130.7659,130.8339,5028.0
2015-11-04 11:40:00,134.52,134.62,134.46,134.6,6756.0,130.795,130.8923,130.7367,130.8728,6756.0
2015-11-04 11:45:00,134.58,134.92,134.52,134.92,20942.0,130.8534,131.184,130.795,131.184,20942.0
2015-11-04 11:50:00,134.92,134.97,134.86,134.97,6842.0,131.184,131.2326,131.1256,131.2326,6842.0
2015-11-04 11:55:00,134.97,134.99,134.8,134.85,9071.0,131.2326,131.252,131.0673,131.1159,9071.0
2015-11-04 12:00:00,134.83,134.92,134.79,134.87,4900.0,131.0964,131.184,131.0576,131.1353,4900.0
2015-11-04 12:05:00,134.92,134.97,134.88,134.96,12061.0,131.184,131.2326,131.1451,131.2228,12061.0
2015-11-04 12:10:00,134.93,134.99,134.92,134.99,8430.0,131.1937,131.252,131.184,131.252,8430.0
2015-11-04 12:15:00,134.98,135.06,134.88,135.04,29680.0,131.2423,131.3201,131.1451,131.3006,29680.0
2015-11-04 12:20:00,135.06,135.09,135.01,135.03,5915.0,131.3201,131.3492,131.2715,131.2909,5915.0
2015-11-04 12:25:00,135.03,135.05,134.89,134.89,7206.0,131.2909,131.3104,131.1548,131.1548,7206.0
2015-11-04 12:30:00,134.91,134.96,134.69,134.69,5959.0,131.1742,131.2228,130.9603,130.9603,5959.0
2015-11-04 12:35:00,134.69,134.7,134.64,134.68,2600.0,130.9603,130.97,130.9117,130.9506,2600.0
2015-11-04 12:40:00,134.6,134.7,134.55,134.66,5700.0,130.8728,130.97,130.8242,130.9312,5700.0
2015-11-04 12:45:00,134.68,134.85,134.68,134.84,4568.0,130.9506,131.1159,130.9506,131.1062,4568.0
2015-11-04 12:50:00,134.79,135.0,134.76,135.0,9026.0,131.0576,131.2617,131.0284,131.2617,9026.0
2015-11-04 12:55:00,134.97,135.14,134.87,135.14,15724.0,131.2326,131.3979,131.1353,131.3979,15724.0
2015-11-04 13:00:00,135.14,135.14,134.86,134.86,18576.0,131.3979,131.3979,131.1256,131.1256,18576.0
2015-11-04 13:05:00,134.87,134.9,134.73,134.75,7561.0,131.1353,131.1645,130.9992,131.0187,7561.0
2015-11-04 13:10:00,134.74,134.95,134.74,134.81,7669.0,131.0089,131.2131,131.0089,131.077,7669.0
2015-11-04 13:15:00,134.83,134.9,134.66,134.67,6705.0,131.0964,131.1645,130.9312,130.9409,6705.0
2015-11-04 13:20:00,134.71,134.74,134.66,134.68,58405.0,130.9798,131.0089,130.9312,130.9506,58405.0
2015-11-04 13:25:00,134.73,134.77,134.68,134.68,6900.0,130.9992,131.0381,130.9506,130.9506,6900.0
2015-11-04 13:30:00,134.7,134.74,134.67,134.71,3930.0,130.97,131.0089,130.9409,130.9798,3930.0
2015-11-04 13:35:00,134.7,134.77,134.7,134.76,7796.0,130.97,131.0381,130.97,131.0284,7796.0
2015-11-04 13:40:00,134.77,134.79,134.71,134.76,6493.0,131.0381,131.0576,130.9798,131.0284,6493.0
2015-11-04 13:45:00,134.74,134.74,134.62,134.72,5869.0,131.0089,131.0089,130.8923,130.9895,5869.0
2015-11-04 13:50:00,134.7,134.77,134.69,134.77,6100.0,130.97,131.0381,130.9603,131.0381,6100.0
2015-11-04 13:55:00,134.78,134.78,134.67,134.74,10058.0,131.0478,131.0478,130.9409,131.0089,10058.0
2015-11-04 14:00:00,134.72,134.79,134.7,134.76,7883.0,130.9895,131.0576,130.97,131.0284,7883.0
2015-11-04 14:05:00,134.76,134.88,134.76,134.88,4239.0,131.0284,131.1451,131.0284,131.1451,4239.0
2015-11-04 14:10:00,134.9,134.97,134.9,134.92,2925.0,131.1645,131.2326,131.1645,131.184,2925.0
2015-11-04 14:15:00,134.92,135.08,134.92,135.05,7300.0,131.184,131.3395,131.184,131.3104,7300.0
2015-11-04 14:20:00,135.07,135.09,134.92,134.95,6305.0,131.3298,131.3492,131.184,131.2131,6305.0
2015-11-04 14:25:00,134.93,135.01,134.9,135.01,5843.0,131.1937,131.2715,131.1645,131.2715,5843.0
2015-11-04 14:30:00,134.99,135.16,134.99,135.12,8821.0,131.252,131.4173,131.252,131.3784,8821.0
2015-11-04 14:35:00,135.14,135.33,135.14,135.17,11550.0,131.3979,131.5826,131.3979,131.427,11550.0
2015-11-04 14:40:00,135.15,135.23,135.07,135.11,14671.0,131.4076,131.4854,131.3298,131.3687,14671.0
2015-11-04 14:45:00,135.11,135.21,135.1,135.21,7795.0,131.3687,131.4659,131.359,131.4659,7795.0
2015-11-04 14:50:00,135.2,135.21,135.05,135.05,8844.0,131.4562,131.4659,131.3104,131.3104,8844.0
2015-11-04 14:55:00,135.08,135.24,135.08,135.2,15228.0,131.3395,131.4951,131.3395,131.4562,15228.0
2015-11-04 15:00:00,135.19,135.22,134.92,134.93,17687.0,131.4465,131.4756,131.184,131.1937,17687.0
2015-11-04 15:05:00,134.93,135.03,134.85,134.97,7670.0,131.1937,131.2909,131.1159,131.2326,7670.0
2015-11-04 15:10:00,134.99,134.99,134.86,134.86,7802.0,131.252,131.252,131.1256,131.1256,7802.0
2015-11-04 15:15:00,134.83,134.91,134.77,134.81,10528.0,131.0964,131.1742,131.0381,131.077,10528.0
2015-11-04 15:20:00,134.83,134.99,134.82,134.96,8001.0,131.0964,131.252,131.0867,131.2228,8001.0
2015-11-04 15:25:00,134.97,135.1,134.91,134.96,11708.0,131.2326,131.359,131.1742,131.2228,11708.0
2015-11-04 15:30:00,134.98,134.98,134.8,134.82,100031.0,131.2423,131.2423,131.0673,131.0867,100031.0
2015-11-04 15:35:00,134.8,134.86,134.69,134.86,16698.0,131.0673,131.1256,130.9603,131.1256,16698.0
2015-11-04 15:40:00,134.87,135.02,134.83,134.86,30477.0,131.1353,131.2812,131.0964,131.1256,30477.0
2015-11-04 15:45:00,134.85,135.01,134.84,134.97,40793.0,131.1159,131.2715,131.1062,131.2326,40793.0
2015-11-04 15:50:00,134.96,135.01,134.92,134.98,47623.0,131.2228,131.2715,131.184,131.2423,47623.0
2015-11-04 15:55:00,134.95,135.28,134.95,135.24,134150.0,131.2131,131.534,131.2131,131.4951,134150.0
2015-11-05 09:30:00,134.75,134.99,134.66,134.99,23111.0,131.0187,131.252,130.9312,131.252,23111.0
2015-11-05 09:35:00,135.0,135.0,134.57,134.86,15163.0,131.2617,131.2617,130.8436,131.1256,15163.0
2015-11-05 09:40:00,134.74,135.23,134.72,135.22,21803.0,131.0089,131.4854,130.9895,131.4756,21803.0
2015-11-05 09:45:00,135.21,135.37,135.17,135.3,6170.0,131.4659,131.6215,131.427,131.5534,6170.0
2015-11-05 09:50:00,135.34,135.39,135.02,135.03,16442.0,131.5923,131.6409,131.2812,131.2909,16442.0
2015-11-05 09:55:00,135.1,135.73,135.1,135.73,10236.0,131.359,131.9715,131.359,131.9715,10236.0
2015-11-05 10:00:00,135.73,135.73,135.32,135.32,10548.0,131.9715,131.9715,131.5729,131.5729,10548.0
2015-11-05 10:05:00,135.35,135.56,135.28,135.41,59793.0,131.602,131.8062,131.534,131.6604,59793.0
2015-11-05 10:10:00,135.42,135.42,135.08,135.15,170104.0,131.6701,131.6701,131.3395,131.4076,170104.0
2015-11-05 10:15:00,135.11,135.11,134.84,134.87,185541.0,131.3687,131.3687,131.1062,131.1353,185541.0
2015-11-05 10:20:00,134.92,134.97,134.61,134.61,10287.0,131.184,131.2326,130.8825,130.8825,10287.0
2015-11-05 10:25:00,134.64,134.65,134.29,134.3,16831.0,130.9117,130.9214,130.5714,130.5811,16831.0
2015-11-05 10:30:00,134.23,134.3,133.88,134.23,14898.0,130.5131,130.5811,130.1728,130.5131,14898.0
2015-11-05 10:35:00,134.23,134.4,134.18,134.4,27291.0,130.5131,130.6784,130.4644,130.6784,27291.0
2015-11-05 10:40:00,134.33,134.33,133.97,133.97,11702.0,130.6103,130.6103,130.2603,130.2603,11702.0
2015-11-05 10:45:00,133.97,134.06,133.75,133.82,27855.0,130.2603,130.3478,130.0464,130.1144,27855.0
2015-11-05 10:50:00,133.82,134.08,133.74,134.03,21548.0,130.1144,130.3672,130.0366,130.3186,21548.0
2015-11-05 10:55:00,134.03,134.07,133.97,134.03,9501.0,130.3186,130.3575,130.2603,130.3186,9501.0
2015-11-05 11:00:00,134.05,134.25,134.01,134.11,15694.0,130.338,130.5325,130.2992,130.3964,15694.0
2015-11-05 11:05:00,134.1,134.1,133.85,133.86,11001.0,130.3867,130.3867,130.1436,130.1533,11001.0
2015-11-05 11:10:00,133.88,133.98,133.83,133.98,11000.0,130.1728,130.27,130.1241,130.27,11000.0
2015-11-05 11:15:00,133.98,134.12,133.98,134.01,7032.0,130.27,130.4061,130.27,130.2992,7032.0
2015-11-05 11:20:00,134.03,134.14,134.01,134.01,8720.0,130.3186,130.4256,130.2992,130.2992,8720.0
2015-11-05 11:25:00,134.04,134.08,133.94,133.94,4083.0,130.3283,130.3672,130.2311,130.2311,4083.0
2015-11-05 11:30:00,133.9,134.03,133.87,133.95,9280.0,130.1922,130.3186,130.163,130.2408,9280.0
2015-11-05 11:35:00,133.95,133.98,133.88,133.89,6394.0,130.2408,130.27,130.1728,130.1825,6394.0
2015-11-05 11:40:00,133.87,134.0,133.84,134.0,5847.0,130.163,130.2894,130.1339,130.2894,5847.0
2015-11-05 11:45:00,133.97,134.22,133.96,134.22,16317.0,130.2603,130.5033,130.2505,130.5033,16317.0
2015-11-05 11:50:00,134.25,134.4,134.25,134.39,5620.0,130.5325,130.6784,130.5325,130.6686,5620.0
2015-11-05 11:55:00,134.42,134.49,134.31,134.49,5981.0,130.6978,130.7659,130.5908,130.7659,5981.0
2015-11-05 12:00:00,134.55,134.55,134.46,134.51,5699.0,130.8242,130.8242,130.7367,130.7853,5699.0
2015-11-05 12:05:00,134.49,134.58,134.49,134.57,6313.0,130.7659,130.8534,130.7659,130.8436,6313.0
2015-11-05 12:10:00,134.58,134.59,134.36,134.45,11178.0,130.8534,130.8631,130.6395,130.727,11178.0
2015-11-05 12:15:00,134.45,134.61,134.43,134.61,34019.0,130.727,130.8825,130.7075,130.8825,34019.0
2015-11-05 12:20:00,134.62,134.73,134.62,134.69,18098.0,130.8923,130.9992,130.8923,130.9603,18098.0
2015-11-05 12:25:00,134.69,134.97,134.69,134.95,9429.0,130.9603,131.2326,130.9603,131.2131,9429.0
2015-11-05 12:30:00,134.96,135.0,134.9,134.96,21009.0,131.2228,131.2617,131.1645,131.2228,21009.0
2015-11-05 12:35:00,134.95,134.95,134.85,134.87,4857.0,131.2131,131.2131,131.1159,131.1353,4857.0
2015-11-05 12:40:00,134.89,134.96,134.89,134.91,5753.0,131.1548,131.2228,131.1548,131.1742,5753.0
2015-11-05 12:45:00,134.92,134.98,134.89,134.97,9679.0,131.184,131.2423,131.1548,131.2326,9679.0
2015-11-05 12:50:00,134.94,135.0,134.9,134.98,5999.0,131.2034,131.2617,131.1645,131.2423,5999.0
2015-11-05 12:55:00,134.95,135.16,134.95,135.16,10252.0,131.2131,131.4173,131.2131,131.4173,10252.0
2015-11-05 13:00:00,135.17,135.17,135.0,135.04,4112.0,131.427,131.427,131.2617,131.3006,4112.0
2015-11-05 13:05:00,135.05,135.06,134.97,135.0,6587.0,131.3104,131.3201,131.2326,131.2617,6587.0
2015-11-05 13:10:00,135.0,135.1,134.97,135.04,6739.0,131.2617,131.359,131.2326,131.3006,6739.0
2015-11-05 13:15:00,135.06,135.11,134.97,135.01,8656.0,131.3201,131.3687,131.2326,131.2715,8656.0
2015-11-05 13:20:00,135.02,135.05,134.88,135.0,13650.0,131.2812,131.3104,131.1451,131.2617,13650.0
2015-11-05 13:25:00,135.0,135.13,134.98,135.07,16606.0,131.2617,131.3881,131.2423,131.3298,16606.0
2015-11-05 13:30:00,135.03,135.13,135.03,135.07,8279.0,131.2909,131.3881,131.2909,131.3298,8279.0
2015-11-05 13:35:00,135.1,135.13,134.98,135.06,7916.0,131.359,131.3881,131.2423,131.3201,7916.0
2015-11-05 13:40:00,135.0,135.09,134.97,135.02,8747.0,131.2617,131.3492,131.2326,131.2812,8747.0
2015-11-05 13:45:00,135.0,135.05,134.96,135.05,17712.0,131.2617,131.3104,131.2228,131.3104,17712.0
2015-11-05 13:50:00,135.0,135.05,134.97,135.03,8088.0,131.2617,131.3104,131.2326,131.2909,8088.0
2015-11-05 13:55:00,135.02,135.12,135.02,135.12,4953.0,131.2812,131.3784,131.2812,131.3784,4953.0
2015-11-05 14:00:00,135.1,135.23,135.1,135.21,5535.0,131.359,131.4854,131.359,131.4659,5535.0
2015-11-05 14:05:00,135.2,135.2,135.06,135.06,3400.0,131.4562,131.4562,131.3201,131.3201,3400.0
2015-11-05 14:10:00,135.05,135.1,134.97,135.0,7181.0,131.3104,131.359,131.2326,131.2617,7181.0
2015-11-05 14:15:00,134.97,135.01,134.96,135.01,14950.0,131.2326,131.2715,131.2228,131.2715,14950.0
2015-11-05 14:20:00,134.99,135.06,134.97,135.02,24234.0,131.252,131.3201,131.2326,131.2812,24234.0
2015-11-05 14:25:00,135.01,135.07,135.0,135.03,5457.0,131.2715,131.3298,131.2617,131.2909,5457.0
2015-11-05 14:30:00,135.07,135.08,134.95,135.06,10538.0,131.3298,131.3395,131.2131,131.3201,10538.0
2015-11-05 14:35:00,135.02,135.06,134.97,134.98,15029.0,131.2812,131.3201,131.2326,131.2423,15029.0
2015-11-05 14:40:00,134.99,135.07,134.99,135.0,6178.0,131.252,131.3298,131.252,131.2617,6178.0
2015-11-05 14:45:00,135.0,135.02,134.96,135.02,7789.0,131.2617,131.2812,131.2228,131.2812,7789.0
2015-11-05 14:50:00,135.03,135.04,134.9,134.9,5384.0,131.2909,131.3006,131.1645,131.1645,5384.0
2015-11-05 14:55:00,134.91,134.94,134.88,134.94,8582.0,131.1742,131.2034,131.1451,131.2034,8582.0
2015-11-05 15:00:00,134.92,134.95,134.87,134.89,7879.0,131.184,131.2131,131.1353,131.1548,7879.0
2015-11-05 15:05:00,134.89,134.96,134.85,134.96,11751.0,131.1548,131.2228,131.1159,131.2228,11751.0
2015-11-05 15:10:00,134.95,135.02,134.94,134.96,13687.0,131.2131,131.2812,131.2034,131.2228,13687.0
2015-11-05 15:15:00,134.96,135.1,134.96,135.04,17725.0,131.2228,131.359,131.2228,131.3006,17725.0
2015-11-05 15:20:00,135.06,135.08,134.99,135.02,10595.0,131.3201,131.3395,131.252,131.2812,10595.0
2015-11-05 15:25:00,135.02,135.09,135.0,135.08,12634.0,131.2812,131.3492,131.2617,131.3395,12634.0
2015-11-05 15:30:00,135.05,135.07,134.98,135.01,24750.0,131.3104,131.3298,131.2423,131.2715,24750.0
2015-11-05 15:35:00,135.03,135.07,134.97,135.04,33416.0,131.2909,131.3298,131.2326,131.3006,33416.0
2015-11-05 15:40:00,135.05,135.13,135.0,135.12,17246.0,131.3104,131.3881,131.2617,131.3784,17246.0
2015-11-05 15:45:00,135.1,135.1,134.94,134.97,31127.0,131.359,131.359,131.2034,131.2326,31127.0
2015-11-05 15:50:00,134.96,135.01,134.9,135.0,31247.0,131.2228,131.2715,131.1645,131.2617,31247.0
2015-11-05 15:55:00,134.97,135.01,134.84,134.95,87593.0,131.2326,131.2715,131.1062,131.2131,87593.0
2015-11-06 09:30:00,133.97,134.42,133.6,133.63,26007.0,130.2603,130.6978,129.9005,129.9297,26007.0
2015-11-06 09:35:00,133.63,134.22,133.62,134.0,18461.0,129.9297,130.5033,129.92,130.2894,18461.0
2015-11-06 09:40:00,133.98,134.11,133.8,133.82,17524.0,130.27,130.3964,130.095,130.1144,17524.0
2015-11-06 09:45:00,133.83,134.11,133.77,133.89,7924.0,130.1241,130.3964,130.0658,130.1825,7924.0
2015-11-06 09:50:00,133.9,133.9,133.4,133.44,31393.0,130.1922,130.1922,129.706,129.7449,31393.0
2015-11-06 09:55:00,133.47,134.13,133.47,133.94,76974.0,129.7741,130.4158,129.7741,130.2311,76974.0
2015-11-06 10:00:00,133.98,134.34,133.96,134.11,85558.0,130.27,130.62,130.2505,130.3964,85558.0
2015-11-06 10:05:00,134.07,134.07,133.61,133.61,11075.0,130.3575,130.3575,129.9102,129.9102,11075.0
2015-11-06 10:10:00,133.6,133.6,133.13,133.25,32014.0,129.9005,129.9005,129.4435,129.5602,32014.0
2015-11-06 10:15:00,133.23,133.34,133.12,133.34,10562.0,129.5408,129.6477,129.4338,129.6477,10562.0
2015-11-06 10:20:00,133.32,133.33,133.14,133.14,9220.0,129.6283,129.638,129.4532,129.4532,9220.0
2015-11-06 10:25:00,133.15,133.35,133.11,133.35,7996.0,129.463,129.6574,129.4241,129.6574,7996.0
2015-11-06 10:30:00,133.33,133.33,133.12,133.2,8439.0,129.638,129.638,129.4338,129.5116,8439.0
2015-11-06 10:35:00,133.14,133.42,133.12,133.32,8207.0,129.4532,129.7255,129.4338,129.6283,8207.0
2015-11-06 10:40:00,133.4,133.61,133.38,133.54,7444.0,129.706,129.9102,129.6866,129.8422,7444.0
2015-11-06 10:45:00,133.61,133.72,133.58,133.62,14532.0,129.9102,130.0172,129.8811,129.92,14532.0
2015-11-06 10:50:00,133.61,133.74,133.53,133.54,20261.0,129.9102,130.0366,129.8324,129.8422,20261.0
2015-11-06 10:55:00,133.58,133.74,133.55,133.74,11145.0,129.8811,130.0366,129.8519,130.0366,11145.0
2015-11-06 11:00:00,133.72,133.86,133.71,133.83,20369.0,130.0172,130.1533,130.0075,130.1241,20369.0
2015-11-06 11:05:00,133.85,133.96,133.79,133.84,12224.0,130.1436,130.2505,130.0852,130.1339,12224.0
2015-11-06 11:10:00,133.83,133.96,133.74,133.96,11827.0,130.1241,130.2505,130.0366,130.2505,11827.0
2015-11-06 11:15:00,133.98,134.01,133.76,133.8,9720.0,130.27,130.2992,130.0561,130.095,9720.0
2015-11-06 11:20:00,133.79,133.86,133.69,133.69,19139.0,130.0852,130.1533,129.988,129.988,19139.0
2015-11-06 11:25:00,133.68,133.8,133.5,133.8,43275.0,129.9783,130.095,129.8033,130.095,43275.0
2015-11-06 11:30:00,133.8,133.81,133.67,133.73,17108.0,130.095,130.1047,129.9686,130.0269,17108.0
2015-11-06 11:35:00,133.73,133.85,133.71,133.83,8023.0,130.0269,130.1436,130.0075,130.1241,8023.0
2015-11-06 11:40:00,133.8,133.85,133.74,133.79,7605.0,130.095,130.1436,130.0366,130.0852,7605.0
2015-11-06 11:45:00,133.77,133.9,133.77,133.84,5582.0,130.0658,130.1922,130.0658,130.1339,5582.0
2015-11-06 11:50:00,133.8,133.89,133.77,133.86,4700.0,130.095,130.1825,130.0658,130.1533,4700.0
2015-11-06 11:55:00,133.84,133.84,133.68,133.68,6232.0,130.1339,130.1339,129.9783,129.9783,6232.0
2015-11-06 12:00:00,133.74,133.82,133.68,133.73,7947.0,130.0366,130.1144,129.9783,130.0269,7947.0
2015-11-06 12:05:00,133.7,133.77,133.6,133.64,13804.0,129.9977,130.0658,129.9005,129.9394,13804.0
2015-11-06 12:10:00,133.66,133.74,133.58,133.61,11251.0,129.9588,130.0366,129.8811,129.9102,11251.0
2015-11-06 12:15:00,133.62,133.64,133.51,133.51,3215.0,129.92,129.9394,129.813,129.813,3215.0
2015-11-06 12:20:00,133.49,133.52,133.31,133.33,6420.0,129.7936,129.8227,129.6185,129.638,6420.0
2015-11-06 12:25:00,133.28,133.37,133.24,133.37,4792.0,129.5894,129.6769,129.5505,129.6769,4792.0
2015-11-06 12:30:00,133.38,133.57,133.36,133.54,7502.0,129.6866,129.8713,129.6672,129.8422,7502.0
2015-11-06 12:35:00,133.59,133.59,133.49,133.56,8630.0,129.8908,129.8908,129.7936,129.8616,8630.0
2015-11-06 12:40:00,133.56,133.73,133.56,133.73,5196.0,129.8616,130.0269,129.8616,130.0269,5196.0
2015-11-06 12:45:00,133.73,133.74,133.6,133.63,4160.0,130.0269,130.0366,129.9005,129.9297,4160.0
2015-11-06 12:50:00,133.59,133.69,133.53,133.65,4768.0,129.8908,129.988,129.8324,129.9491,4768.0
2015-11-06 12:55:00,133.65,133.71,133.63,133.65,3406.0,129.9491,130.0075,129.9297,129.9491,3406.0
2015-11-06 13:00:00,133.67,133.82,133.64,133.82,3750.0,129.9686,130.1144,129.9394,130.1144,3750.0
2015-11-06 13:05:00,133.85,133.9,133.73,133.78,4900.0,130.1436,130.1922,130.0269,130.0755,4900.0
2015-11-06 13:10:00,133.8,133.86,133.66,133.7,7245.0,130.095,130.1533,129.9588,129.9977,7245.0
2015-11-06 13:15:00,133.73,133.73,133.66,133.68,6201.0,130.0269,130.0269,129.9588,129.9783,6201.0
2015-11-06 13:20:00,133.67,133.83,133.67,133.79,8645.0,129.9686,130.1241,129.9686,130.0852,8645.0
2015-11-06 13:25:00,133.8,133.8,133.64,133.64,5386.0,130.095,130.095,129.9394,129.9394,5386.0
2015-11-06 13:30:00,133.64,133.75,133.64,133.68,6895.0,129.9394,130.0464,129.9394,129.9783,6895.0
2015-11-06 13:35:00,133.68,133.71,133.6,133.71,8995.0,129.9783,130.0075,129.9005,130.0075,8995.0
2015-11-06 13:40:00,133.74,133.82,133.73,133.81,7136.0,130.0366,130.1144,130.0269,130.1047,7136.0
2015-11-06 13:45:00,133.78,133.91,133.75,133.91,7139.0,130.0755,130.2019,130.0464,130.2019,7139.0
2015-11-06 13:50:00,133.95,134.09,133.94,134.05,5621.0,130.2408,130.3769,130.2311,130.338,5621.0
2015-11-06 13:55:00,134.1,134.1,133.94,133.97,3657.0,130.3867,130.3867,130.2311,130.2603,3657.0
2015-11-06 14:00:00,133.99,134.24,133.97,134.18,8346.0,130.2797,130.5228,130.2603,130.4644,8346.0
2015-11-06 14:05:00,134.17,134.2,134.09,134.1,6266.0,130.4547,130.4839,130.3769,130.3867,6266.0
2015-11-06 14:10:00,134.13,134.15,134.04,134.07,3329.0,130.4158,130.4353,130.3283,130.3575,3329.0
2015-11-06 14:15:00,134.07,134.15,134.0,134.03,5365.0,130.3575,130.4353,130.2894,130.3186,5365.0
2015-11-06 14:20:00,134.03,134.14,134.0,134.09,5691.0,130.3186,130.4256,130.2894,130.3769,5691.0
2015-11-06 14:25:00,134.06,134.1,134.03,134.1,6812.0,130.3478,130.3867,130.3186,130.3867,6812.0
2015-11-06 14:30:00,134.05,134.05,133.78,133.78,7100.0,130.338,130.338,130.0755,130.0755,7100.0
2015-11-06 14:35:00,133.8,133.85,133.76,133.81,11745.0,130.095,130.1436,130.0561,130.1047,11745.0
2015-11-06 14:40:00,133.81,133.81,133.67,133.73,7163.0,130.1047,130.1047,129.9686,130.0269,7163.0
2015-11-06 14:45:00,133.71,133.85,133.69,133.8,8519.0,130.0075,130.1436,129.988,130.095,8519.0
2015-11-06 14:50:00,133.8,133.99,133.79,133.98,8595.0,130.095,130.2797,130.0852,130.27,8595.0
2015-11-06 14:55:00,133.98,134.05,133.95,134.03,3935.0,130.27,130.338,130.2408,130.3186,3935.0
2015-11-06 15:00:00,133.99,134.06,133.93,134.03,9469.0,130.2797,130.3478,130.2214,130.3186,9469.0
2015-11-06 15:05:00,134.03,134.07,134.0,134.04,7658.0,130.3186,130.3575,130.2894,130.3283,7658.0
2015-11-06 15:10:00,134.04,134.06,133.99,134.03,7483.0,130.3283,130.3478,130.2797,130.3186,7483.0
2015-11-06 15:15:00,134.04,134.05,133.97,134.05,7158.0,130.3283,130.338,130.2603,130.338,7158.0
2015-11-06 15:20:00,134.05,134.05,133.98,134.04,10624.0,130.338,130.338,130.27,130.3283,10624.0
2015-11-06 15:25:00,134.04,134.09,134.0,134.09,9042.0,130.3283,130.3769,130.2894,130.3769,9042.0
2015-11-06 15:30:00,134.07,134.14,134.05,134.14,9697.0,130.3575,130.4256,130.338,130.4256,9697.0
2015-11-06 15:35:00,134.15,134.15,133.94,133.94,10331.0,130.4353,130.4353,130.2311,130.2311,10331.0
2015-11-06 15:40:00,133.94,134.04,133.9,134.03,25048.0,130.2311,130.3283,130.1922,130.3186,25048.0
2015-11-06 15:45:00,134.01,134.08,134.01,134.03,14617.0,130.2992,130.3672,130.2992,130.3186,14617.0
2015-11-06 15:50:00,134.04,134.23,134.03,134.18,30396.0,130.3283,130.5131,130.3186,130.4644,30396.0
2015-11-06 15:55:00,134.17,134.28,134.1,134.27,33759.0,130.4547,130.5617,130.3867,130.552,33759.0
2015-11-09 09:30:00,134.36,134.36,133.29,133.31,17748.0,130.6395,130.6395,129.5991,129.6185,17748.0
2015-11-09 09:35:00,133.46,133.7,133.33,133.5,8853.0,129.7644,129.9977,129.638,129.8033,8853.0
2015-11-09 09:40:00,133.43,133.53,133.41,133.45,26181.0,129.7352,129.8324,129.7158,129.7547,26181.0
2015-11-09 09:45:00,133.42,133.57,133.41,133.46,22448.0,129.7255,129.8713,129.7158,129.7644,22448.0
2015-11-09 09:50:00,133.45,133.59,133.39,133.57,18515.0,129.7547,129.8908,129.6963,129.8713,18515.0
2015-11-09 09:55:00,133.54,133.67,133.5,133.5,18647.0,129.8422,129.9686,129.8033,129.8033,18647.0
2015-11-09 10:00:00,133.5,133.55,133.25,133.36,37308.0,129.8033,129.8519,129.5602,129.6672,37308.0
2015-11-09 10:05:00,133.34,133.35,132.97,133.14,21165.0,129.6477,129.6574,129.288,129.4532,21165.0
2015-11-09 10:10:00,133.14,133.19,133.03,133.18,16086.0,129.4532,129.5019,129.3463,129.4921,16086.0
2015-11-09 10:15:00,133.18,133.23,133.04,133.14,12717.0,129.4921,129.5408,129.356,129.4532,12717.0
2015-11-09 10:20:00,133.14,133.24,133.0,133.09,17540.0,129.4532,129.5505,129.3171,129.4046,17540.0
2015-11-09 10:25:00,133.06,133.22,133.05,133.1,8905.0,129.3755,129.531,129.3657,129.4144,8905.0
2015-11-09 10:30:00,133.1,133.3,133.01,133.3,16974.0,129.4144,129.6088,129.3268,129.6088,16974.0
2015-11-09 10:35:00,133.34,133.67,133.33,133.49,33647.0,129.6477,129.9686,129.638,129.7936,33647.0
2015-11-09 10:40:00,133.49,133.51,133.32,133.5,18893.0,129.7936,129.813,129.6283,129.8033,18893.0
2015-11-09 10:45:00,133.46,133.52,133.33,133.5,16130.0,129.7644,129.8227,129.638,129.8033,16130.0
2015-11-09 10:50:00,133.48,133.57,133.43,133.56,25209.0,129.7838,129.8713,129.7352,129.8616,25209.0
2015-11-09 10:55:00,133.57,133.66,133.51,133.51,13226.0,129.8713,129.9588,129.813,129.813,13226.0
2015-11-09 11:00:00,133.51,133.51,133.25,133.25,27139.0,129.813,129.813,129.5602,129.5602,27139.0
2015-11-09 11:05:00,133.27,133.28,133.08,133.2,26544.0,129.5796,129.5894,129.3949,129.5116,26544.0
2015-11-09 11:10:00,133.2,133.24,133.01,133.12,10906.0,129.5116,129.5505,129.3268,129.4338,10906.0
2015-11-09 11:15:00,133.13,133.2,133.0,133.2,14432.0,129.4435,129.5116,129.3171,129.5116,14432.0
2015-11-09 11:20:00,133.17,133.17,133.05,133.06,8026.0,129.4824,129.4824,129.3657,129.3755,8026.0
2015-11-09 11:25:00,133.05,133.14,132.98,133.07,22357.0,129.3657,129.4532,129.2977,129.3852,22357.0
2015-11-09 11:30:00,133.06,133.16,133.03,133.04,12872.0,129.3755,129.4727,129.3463,129.356,12872.0
2015-11-09 11:35:00,133.04,133.1,133.01,133.09,6012.0,129.356,129.4144,129.3268,129.4046,6012.0
2015-11-09 11:40:00,133.1,133.1,132.99,133.03,11625.0,129.4144,129.4144,129.3074,129.3463,11625.0
2015-11-09 11:45:00,133.01,133.09,133.0,133.06,10328.0,129.3268,129.4046,129.3171,129.3755,10328.0
2015-11-09 11:50:00,133.03,133.14,133.02,133.06,19076.0,129.3463,129.4532,129.3366,129.3755,19076.0
2015-11-09 11:55:00,133.05,133.14,133.05,133.1,7968.0,129.3657,129.4532,129.3657,129.4144,7968.0
2015-11-09 12:00:00,133.05,133.09,133.0,133.06,10254.0,129.3657,129.4046,129.3171,129.3755,10254.0
2015-11-09 12:05:00,133.09,133.16,133.03,133.15,24699.0,129.4046,129.4727,129.3463,129.463,24699.0
2015-11-09 12:10:00,133.14,133.19,133.11,133.18,3800.0,129.4532,129.5019,129.4241,129.4921,3800.0
2015-11-09 12:15:00,133.18,133.19,133.16,133.19,19655.0,129.4921,129.5019,129.4727,129.5019,19655.0
2015-11-09 12:20:00,133.18,133.47,133.17,133.46,16344.0,129.4921,129.7741,129.4824,129.7644,16344.0
2015-11-09 12:25:00,133.45,133.5,133.41,133.46,5400.0,129.7547,129.8033,129.7158,129.7644,5400.0
2015-11-09 12:30:00,133.46,133.48,133.38,133.44,9339.0,129.7644,129.7838,129.6866,129.7449,9339.0
2015-11-09 12:35:00,133.44,133.62,133.44,133.58,8315.0,129.7449,129.92,129.7449,129.8811,8315.0
2015-11-09 12:40:00,133.58,133.7,133.57,133.7,12055.0,129.8811,129.9977,129.8713,129.9977,12055.0
2015-11-09 12:45:00,133.69,133.74,133.6,133.6,11475.0,129.988,130.0366,129.9005,129.9005,11475.0
2015-11-09 12:50:00,133.64,133.71,133.63,133.68,11327.0,129.9394,130.0075,129.9297,129.9783,11327.0
2015-11-09 12:55:00,133.64,133.7,133.62,133.7,4747.0,129.9394,129.9977,129.92,129.9977,4747.0
2015-11-09 13:00:00,133.7,133.76,133.53,133.53,8837.0,129.9977,130.0561,129.8324,129.8324,8837.0
2015-11-09 13:05:00,133.57,133.66,133.52,133.62,14356.0,129.8713,129.9588,129.8227,129.92,14356.0
2015-11-09 13:10:00,133.63,133.63,133.48,133.55,11220.0,129.9297,129.9297,129.7838,129.8519,11220.0
2015-11-09 13:15:00,133.5,133.51,133.34,133.4,20818.0,129.8033,129.813,129.6477,129.706,20818.0
2015-11-09 13:20:00,133.37,133.45,133.33,133.37,13692.0,129.6769,129.7547,129.638,129.6769,13692.0
2015-11-09 13:25:00,133.41,133.49,133.4,133.4,5284.0,129.7158,129.7936,129.706,129.706,5284.0
2015-11-09 13:30:00,133.4,133.43,133.26,133.35,21775.0,129.706,129.7352,129.5699,129.6574,21775.0
2015-11-09 13:35:00,133.34,133.51,133.34,133.48,17359.0,129.6477,129.813,129.6477,129.7838,17359.0
2015-11-09 13:40:00,133.5,133.53,133.35,133.51,9350.0,129.8033,129.8324,129.6574,129.813,9350.0
2015-11-09 13:45:00,133.53,133.53,133.28,133.28,9001.0,129.8324,129.8324,129.5894,129.5894,9001.0
2015-11-09 13:50:00,133.24,133.33,133.2,133.21,66021.0,129.5505,129.638,129.5116,129.5213,66021.0
2015-11-09 13:55:00,133.2,133.34,133.2,133.27,12935.0,129.5116,129.6477,129.5116,129.5796,12935.0
2015-11-09 14:00:00,133.22,133.32,133.2,133.32,10053.0,129.531,129.6283,129.5116,129.6283,10053.0
2015-11-09 14:05:00,133.33,133.42,133.3,133.42,8500.0,129.638,129.7255,129.6088,129.7255,8500.0
2015-11-09 14:10:00,133.4,133.48,133.33,133.4,6168.0,129.706,129.7838,129.638,129.706,6168.0
2015-11-09 14:15:00,133.36,133.49,133.3,133.49,7982.0,129.6672,129.7936,129.6088,129.7936,7982.0
2015-11-09 14:20:00,133.49,133.67,133.49,133.52,5685.0,129.7936,129.9686,129.7936,129.8227,5685.0
2015-11-09 14:25:00,133.55,133.55,133.45,133.47,10015.0,129.8519,129.8519,129.7547,129.7741,10015.0
2015-11-09 14:30:00,133.46,133.62,133.37,133.59,11199.0,129.7644,129.92,129.6769,129.8908,11199.0
2015-11-09 14:35:00,133.56,133.59,133.26,133.32,7535.0,129.8616,129.8908,129.5699,129.6283,7535.0
2015-11-09 14:40:00,133.28,133.42,133.28,133.38,13785.0,129.5894,129.7255,129.5894,129.6866,13785.0
2015-11-09 14:45:00,133.4,133.57,133.28,133.56,19863.0,129.706,129.8713,129.5894,129.8616,19863.0
2015-11-09 14:50:00,133.56,133.68,133.54,133.56,10354.0,129.8616,129.9783,129.8422,129.8616,10354.0
2015-11-09 14:55:00,133.58,133.7,133.56,133.59,9845.0,129.8811,129.9977,129.8616,129.8908,9845.0
2015-11-09 15:00:00,133.58,133.67,133.48,133.67,13196.0,129.8811,129.9686,129.7838,129.9686,13196.0
2015-11-09 15:05:00,133.67,133.83,133.62,133.8,46289.0,129.9686,130.1241,129.92,130.095,46289.0
2015-11-09 15:10:00,133.8,133.87,133.69,133.81,27992.0,130.095,130.163,129.988,130.1047,27992.0
2015-11-09 15:15:00,133.81,133.87,133.68,133.86,38021.0,130.1047,130.163,129.9783,130.1533,38021.0
2015-11-09 15:20:00,133.85,133.99,133.77,133.91,18002.0,130.1436,130.2797,130.0658,130.2019,18002.0
2015-11-09 15:25:00,133.9,134.07,133.88,134.07,17123.0,130.1922,130.3575,130.1728,130.3575,17123.0
2015-11-09 15:30:00,134.06,134.27,134.05,134.23,18142.0,130.3478,130.552,130.338,130.5131,18142.0
2015-11-09 15:35:00,134.24,134.34,134.21,134.27,20618.0,130.5228,130.62,130.4936,130.552,20618.0
2015-11-09 15:40:00,134.29,134.49,134.29,134.44,30699.0,130.5714,130.7659,130.5714,130.7172,30699.0
2015-11-09 15:45:00,134.45,134.7,134.4,134.67,52132.0,130.727,130.97,130.6784,130.9409,52132.0
2015-11-09 15:50:00,134.66,134.69,134.55,134.58,55514.0,130.9312,130.9603,130.8242,130.8534,55514.0
2015-11-09 15:55:00,134.56,134.59,134.27,134.37,115997.0,130.8339,130.8631,130.552,130.6492,115997.0
2015-11-10 09:30:00,134.31,134.31,133.42,134.13,16815.0,130.5908,130.5908,129.7255,130.4158,16815.0
2015-11-10 09:35:00,134.29,134.58,134.06,134.37,12112.0,130.5714,130.8534,130.3478,130.6492,12112.0
2015-11-10 09:40:00,134.41,134.41,133.79,133.93,9060.0,130.6881,130.6881,130.0852,130.2214,9060.0
2015-11-10 09:45:00,134.08,134.9,133.97,134.83,43694.0,130.3672,131.1645,130.2603,131.0964,43694.0
2015-11-10 09:50:00,134.84,134.86,134.47,134.51,28731.0,131.1062,131.1256,130.7464,130.7853,28731.0
2015-11-10 09:55:00,134.65,134.86,134.5,134.62,68760.0,130.9214,131.1256,130.7756,130.8923,68760.0
2015-11-10 10:00:00,134.67,134.9,134.25,134.31,11592.0,130.9409,131.1645,130.5325,130.5908,11592.0
2015-11-10 10:05:00,134.27,134.7,134.27,134.67,10862.0,130.552,130.97,130.552,130.9409,10862.0
2015-11-10 10:10:00,134.62,134.79,134.58,134.58,27135.0,130.8923,131.0576,130.8534,130.8534,27135.0
2015-11-10 10:15:00,134.58,134.78,134.51,134.63,24724.0,130.8534,131.0478,130.7853,130.902,24724.0
2015-11-10 10:20:00,134.58,134.66,134.39,134.57,13973.0,130.8534,130.9312,130.6686,130.8436,13973.0
2015-11-10 10:25:00,134.57,134.71,134.54,134.71,9061.0,130.8436,130.9798,130.8145,130.9798,9061.0
2015-11-10 10:30:00,134.66,134.85,134.61,134.68,18549.0,130.9312,131.1159,130.8825,130.9506,18549.0
2015-11-10 10:35:00,134.72,134.85,134.66,134.66,9846.0,130.9895,131.1159,130.9312,130.9312,9846.0
2015-11-10 10:40:00,134.7,134.75,134.63,134.63,6100.0,130.97,131.0187,130.902,130.902,6100.0
2015-11-10 10:45:00,134.67,134.73,134.53,134.63,18166.0,130.9409,130.9992,130.8048,130.902,18166.0
2015-11-10 10:50:00,134.58,134.63,134.51,134.54,10764.0,130.8534,130.902,130.7853,130.8145,10764.0
2015-11-10 10:55:00,134.55,134.65,134.52,134.65,18182.0,130.8242,130.9214,130.795,130.9214,18182.0
2015-11-10 11:00:00,134.69,134.97,134.64,134.64,35538.0,130.9603,131.2326,130.9117,130.9117,35538.0
2015-11-10 11:05:00,134.62,134.68,134.48,134.48,6010.0,130.8923,130.9506,130.7561,130.7561,6010.0
2015-11-10 11:10:00,134.47,134.48,134.34,134.36,6136.0,130.7464,130.7561,130.62,130.6395,6136.0
2015-11-10 11:15:00,134.34,134.41,134.2,134.27,12934.0,130.62,130.6881,130.4839,130.552,12934.0
2015-11-10 11:20:00,134.32,134.45,134.16,134.25,15385.0,130.6006,130.727,130.445,130.5325,15385.0
2015-11-10 11:25:00,134.28,134.28,134.16,134.24,6519.0,130.5617,130.5617,130.445,130.5228,6519.0
2015-11-10 11:30:00,134.28,134.44,134.18,134.36,24073.0,130.5617,130.7172,130.4644,130.6395,24073.0
2015-11-10 11:35:00,134.41,134.43,134.19,134.23,9655.0,130.6881,130.7075,130.4742,130.5131,9655.0
2015-11-10 11:40:00,134.25,134.53,134.23,134.46,32054.0,130.5325,130.8048,130.5131,130.7367,32054.0
2015-11-10 11:45:00,134.46,134.55,134.38,134.47,10504.0,130.7367,130.8242,130.6589,130.7464,10504.0
2015-11-10 11:50:00,134.48,134.6,134.48,134.59,9275.0,130.7561,130.8728,130.7561,130.8631,9275.0
2015-11-10 11:55:00,134.61,134.91,134.61,134.77,18074.0,130.8825,131.1742,130.8825,131.0381,18074.0
2015-11-10 12:00:00,134.76,134.89,134.67,134.82,22828.0,131.0284,131.1548,130.9409,131.0867,22828.0
2015-11-10 12:05:00,134.74,134.85,134.63,134.72,16794.0,131.0089,131.1159,130.902,130.9895,16794.0
2015-11-10 12:10:00,134.67,134.69,134.6,134.66,3039.0,130.9409,130.9603,130.8728,130.9312,3039.0
2015-11-10 12:15:00,134.63,135.41,134.63,135.19,39333.0,130.902,131.6604,130.902,131.4465,39333.0
2015-11-10 12:20:00,135.16,135.21,134.96,135.2,16705.0,131.4173,131.4659,131.2228,131.4562,16705.0
2015-11-10 12:25:00,135.2,135.36,135.06,135.3,18702.0,131.4562,131.6118,131.3201,131.5534,18702.0
2015-11-10 12:30:00,135.25,135.37,135.11,135.19,31434.0,131.5048,131.6215,131.3687,131.4465,31434.0
2015-11-10 12:35:00,135.2,135.32,134.99,135.28,18207.0,131.4562,131.5729,131.252,131.534,18207.0
2015-11-10 12:40:00,135.27,135.35,135.18,135.28,16307.0,131.5243,131.602,131.4368,131.534,16307.0
2015-11-10 12:45:00,135.27,135.47,135.21,135.38,21395.0,131.5243,131.7187,131.4659,131.6312,21395.0
2015-11-10 12:50:00,135.33,135.48,135.33,135.47,10392.0,131.5826,131.7284,131.5826,131.7187,10392.0
2015-11-10 12:55:00,135.43,135.68,135.41,135.44,33888.0,131.6798,131.9229,131.6604,131.6896,33888.0
2015-11-10 13:00:00,135.38,135.56,135.33,135.5,23001.0,131.6312,131.8062,131.5826,131.7479,23001.0
2015-11-10 13:05:00,135.52,135.59,135.4,135.44,26768.0,131.7673,131.8354,131.6507,131.6896,26768.0
2015-11-10 13:10:00,135.47,135.61,135.45,135.51,17179.0,131.7187,131.8548,131.6993,131.7576,17179.0
2015-11-10 13:15:00,135.55,135.59,135.37,135.43,12500.0,131.7965,131.8354,131.6215,131.6798,12500.0
2015-11-10 13:20:00,135.4,135.57,135.34,135.34,11080.0,131.6507,131.816,131.5923,131.5923,11080.0
2015-11-10 13:25:00,135.36,135.62,135.28,135.52,16244.0,131.6118,131.8646,131.534,131.7673,16244.0
2015-11-10 13:30:00,135.48,135.52,135.42,135.52,3900.0,131.7284,131.7673,131.6701,131.7673,3900.0
2015-11-10 13:35:00,135.55,135.58,135.5,135.53,5871.0,131.7965,131.8257,131.7479,131.7771,5871.0
2015-11-10 13:40:00,135.53,135.65,135.53,135.65,7118.0,131.7771,131.8937,131.7771,131.8937,7118.0
2015-11-10 13:45:00,135.67,135.89,135.66,135.8,15776.0,131.9132,132.1271,131.9035,132.0396,15776.0
2015-11-10 13:50:00,135.8,135.99,135.77,135.93,22349.0,132.0396,132.2243,132.0104,132.166,22349.0
2015-11-10 13:55:00,135.96,136.07,135.74,135.83,26763.0,132.1952,132.3021,131.9812,132.0688,26763.0
2015-11-10 14:00:00,135.83,136.01,135.82,136.01,15799.0,132.0688,132.2438,132.059,132.2438,15799.0
2015-11-10 14:05:00,136.0,136.08,135.8,135.86,28408.0,132.234,132.3118,132.0396,132.0979,28408.0
2015-11-10 14:10:00,135.84,136.0,135.83,135.95,22530.0,132.0785,132.234,132.0688,132.1854,22530.0
2015-11-10 14:15:00,135.96,136.08,135.93,135.96,19003.0,132.1952,132.3118,132.166,132.1952,19003.0
2015-11-10 14:20:00,135.94,136.05,135.93,135.98,11073.0,132.1757,132.2827,132.166,132.2146,11073.0
2015-11-10 14:25:00,135.95,136.06,135.94,136.04,9697.0,132.1854,132.2924,132.1757,132.2729,9697.0
2015-11-10 14:30:00,136.02,136.08,135.96,135.98,34426.0,132.2535,132.3118,132.1952,132.2146,34426.0
2015-11-10 14:35:00,135.98,136.1,135.93,136.05,17269.0,132.2146,132.3313,132.166,132.2827,17269.0
2015-11-10 14:40:00,136.06,136.44,136.06,136.34,37269.0,132.2924,132.6619,132.2924,132.5646,37269.0
2015-11-10 14:45:00,136.3,136.47,136.25,136.44,19808.0,132.5257,132.691,132.4771,132.6619,19808.0
2015-11-10 14:50:00,136.44,136.46,136.22,136.38,31644.0,132.6619,132.6813,132.448,132.6035,31644.0
2015-11-10 14:55:00,136.3,136.4,136.2,136.2,21414.0,132.5257,132.623,132.4285,132.4285,21414.0
2015-11-10 15:00:00,136.2,136.39,136.17,136.29,25483.0,132.4285,132.6132,132.3993,132.516,25483.0
2015-11-10 15:05:00,136.29,136.37,136.23,136.34,12304.0,132.516,132.5938,132.4577,132.5646,12304.0
2015-11-10 15:10:00,136.34,136.4,136.23,136.28,36008.0,132.5646,132.623,132.4577,132.5063,36008.0
2015-11-10 15:15:00,136.24,136.37,136.19,136.25,22850.0,132.4674,132.5938,132.4188,132.4771,22850.0
2015-11-10 15:20:00,136.25,136.27,136.09,136.16,18324.0,132.4771,132.4966,132.3216,132.3896,18324.0
2015-11-10 15:25:00,136.13,136.29,136.02,136.13,52149.0,132.3604,132.516,132.2535,132.3604,52149.0
2015-11-10 15:30:00,136.15,136.24,136.09,136.14,26480.0,132.3799,132.4674,132.3216,132.3702,26480.0
2015-11-10 15:35:00,136.11,136.19,136.0,136.03,22834.0,132.341,132.4188,132.234,132.2632,22834.0
2015-11-10 15:40:00,136.02,136.29,135.94,136.11,31321.0,132.2535,132.516,132.1757,132.341,31321.0
2015-11-10 15:45:00,136.13,136.19,136.02,136.02,30069.0,132.3604,132.4188,132.2535,132.2535,30069.0
2015-11-10 15:50:00,136.01,136.06,135.9,136.06,51623.0,132.2438,132.2924,132.1368,132.2924,51623.0
2015-11-10 15:55:00,136.04,136.06,135.82,136.04,64277.0,132.2729,132.2924,132.059,132.2729,64277.0
2015-11-11 09:30:00,136.4,136.49,135.82,136.02,16032.0,132.623,132.7105,132.059,132.2535,16032.0
2015-11-11 09:35:00,136.07,136.26,135.88,136.02,10511.0,132.3021,132.4868,132.1174,132.2535,10511.0
2015-11-11 09:40:00,136.1,136.14,135.94,136.04,11220.0,132.3313,132.3702,132.1757,132.2729,11220.0
2015-11-11 09:45:00,136.1,136.28,136.1,136.19,11190.0,132.3313,132.5063,132.3313,132.4188,11190.0
2015-11-11 09:50:00,136.19,136.59,136.16,136.44,18909.0,132.4188,132.8077,132.3896,132.6619,18909.0
2015-11-11 09:55:00,136.47,136.47,136.29,136.42,21372.0,132.691,132.691,132.516,132.6424,21372.0
2015-11-11 10:00:00,136.41,136.47,136.09,136.09,14632.0,132.6327,132.691,132.3216,132.3216,14632.0
2015-11-11 10:05:00,136.11,136.47,136.11,136.47,27090.0,132.341,132.691,132.341,132.691,27090.0
2015-11-11 10:10:00,136.48,136.58,136.25,136.34,64909.0,132.7008,132.798,132.4771,132.5646,64909.0
2015-11-11 10:15:00,136.38,136.53,136.35,136.52,10090.0,132.6035,132.7494,132.5744,132.7396,10090.0
2015-11-11 10:20:00,136.52,136.65,136.21,136.27,25133.0,132.7396,132.866,132.4382,132.4966,25133.0
2015-11-11 10:25:00,136.26,136.57,136.21,136.48,38382.0,132.4868,132.7883,132.4382,132.7008,38382.0
2015-11-11 10:30:00,136.47,136.47,136.29,136.31,26930.0,132.691,132.691,132.516,132.5355,26930.0
2015-11-11 10:35:00,136.31,136.31,136.01,136.06,19405.0,132.5355,132.5355,132.2438,132.2924,19405.0
2015-11-11 10:40:00,136.06,136.06,135.83,135.84,5570.0,132.2924,132.2924,132.0688,132.0785,5570.0
2015-11-11 10:45:00,135.84,135.85,135.69,135.69,7008.0,132.0785,132.0882,131.9326,131.9326,7008.0
2015-11-11 10:50:00,135.67,135.74,135.51,135.59,87552.0,131.9132,131.9812,131.7576,131.8354,87552.0
2015-11-11 10:55:00,135.6,135.77,135.59,135.65,15343.0,131.8451,132.0104,131.8354,131.8937,15343.0
2015-11-11 11:00:00,135.66,135.88,135.65,135.66,42331.0,131.9035,132.1174,131.8937,131.9035,42331.0
2015-11-11 11:05:00,135.66,135.76,135.57,135.58,7523.0,131.9035,132.0007,131.816,131.8257,7523.0
2015-11-11 11:10:00,135.62,135.65,135.44,135.48,10746.0,131.8646,131.8937,131.6896,131.7284,10746.0
2015-11-11 11:15:00,135.45,135.48,135.34,135.37,7640.0,131.6993,131.7284,131.5923,131.6215,7640.0
2015-11-11 11:20:00,135.35,135.39,135.18,135.19,8929.0,131.602,131.6409,131.4368,131.4465,8929.0
2015-11-11 11:25:00,135.19,135.19,135.09,135.16,5575.0,131.4465,131.4465,131.3492,131.4173,5575.0
2015-11-11 11:30:00,135.16,135.25,135.16,135.19,4854.0,131.4173,131.5048,131.4173,131.4465,4854.0
2015-11-11 11:35:00,135.19,135.23,135.15,135.23,3010.0,131.4465,131.4854,131.4076,131.4854,3010.0
2015-11-11 11:40:00,135.18,135.23,135.12,135.2,4796.0,131.4368,131.4854,131.3784,131.4562,4796.0
2015-11-11 11:45:00,135.23,135.29,135.17,135.29,3200.0,131.4854,131.5437,131.427,131.5437,3200.0
2015-11-11 11:50:00,135.3,135.32,135.24,135.28,5370.0,131.5534,131.5729,131.4951,131.534,5370.0
2015-11-11 11:55:00,135.29,135.44,135.29,135.44,2339.0,131.5437,131.6896,131.5437,131.6896,2339.0
2015-11-11 12:00:00,135.49,135.49,135.34,135.34,2515.0,131.7382,131.7382,131.5923,131.5923,2515.0
2015-11-11 12:05:00,135.37,135.44,135.36,135.37,1625.0,131.6215,131.6896,131.6118,131.6215,1625.0
2015-11-11 12:10:00,135.41,135.68,135.38,135.65,2435.0,131.6604,131.9229,131.6312,131.8937,2435.0
2015-11-11 12:15:00,135.61,135.62,135.51,135.51,3240.0,131.8548,131.8646,131.7576,131.7576,3240.0
2015-11-11 12:20:00,135.5,135.79,135.48,135.79,3890.0,131.7479,132.0299,131.7284,132.0299,3890.0
2015-11-11 12:25:00,135.83,135.91,135.74,135.86,10810.0,132.0688,132.1465,131.9812,132.0979,10810.0
2015-11-11 12:30:00,135.83,135.87,135.81,135.83,44261.0,132.0688,132.1076,132.0493,132.0688,44261.0
2015-11-11 12:35:00,135.87,136.06,135.87,136.06,8697.0,132.1076,132.2924,132.1076,132.2924,8697.0
2015-11-11 12:40:00,136.03,136.03,135.96,135.96,35597.0,132.2632,132.2632,132.1952,132.1952,35597.0
2015-11-11 12:45:00,135.96,136.05,135.94,135.96,5944.0,132.1952,132.2827,132.1757,132.1952,5944.0
2015-11-11 12:50:00,135.96,136.04,135.86,136.0,81024.0,132.1952,132.2729,132.0979,132.234,81024.0
2015-11-11 12:55:00,135.99,136.05,135.95,136.03,8258.0,132.2243,132.2827,132.1854,132.2632,8258.0
2015-11-11 13:00:00,136.02,136.1,135.98,136.0,10231.0,132.2535,132.3313,132.2146,132.234,10231.0
2015-11-11 13:05:00,136.01,136.03,135.96,136.0,17083.0,132.2438,132.2632,132.1952,132.234,17083.0
2015-11-11 13:10:00,135.98,136.06,135.94,136.0,58570.0,132.2146,132.2924,132.1757,132.234,58570.0
2015-11-11 13:15:00,136.02,136.07,135.97,136.0,4229.0,132.2535,132.3021,132.2049,132.234,4229.0
2015-11-11 13:20:00,136.0,136.05,135.98,136.0,73663.0,132.234,132.2827,132.2146,132.234,73663.0
2015-11-11 13:25:00,135.97,136.03,135.96,136.0,248276.0,132.2049,132.2632,132.1952,132.234,248276.0
2015-11-11 13:30:00,135.97,136.02,135.96,136.0,15916.0,132.2049,132.2535,132.1952,132.234,15916.0
2015-11-11 13:35:00,135.95,136.01,135.95,136.0,11278.0,132.1854,132.2438,132.1854,132.234,11278.0
2015-11-11 13:40:00,136.0,136.06,135.97,136.02,5750.0,132.234,132.2924,132.2049,132.2535,5750.0
2015-11-11 13:45:00,136.03,136.06,135.98,136.03,4640.0,132.2632,132.2924,132.2146,132.2632,4640.0
2015-11-11 13:50:00,136.02,136.1,136.0,136.02,3554.0,132.2535,132.3313,132.234,132.2535,3554.0
2015-11-11 13:55:00,136.03,136.05,135.96,135.97,8945.0,132.2632,132.2827,132.1952,132.2049,8945.0
2015-11-11 14:00:00,135.95,136.01,135.93,136.01,20743.0,132.1854,132.2438,132.166,132.2438,20743.0
2015-11-11 14:05:00,135.99,136.03,135.81,135.82,13434.0,132.2243,132.2632,132.0493,132.059,13434.0
2015-11-11 14:10:00,135.82,135.82,135.71,135.72,3648.0,132.059,132.059,131.9521,131.9618,3648.0
2015-11-11 14:15:00,135.72,135.72,135.55,135.62,3630.0,131.9618,131.9618,131.7965,131.8646,3630.0
2015-11-11 14:20:00,135.57,135.57,135.5,135.57,2465.0,131.816,131.816,131.7479,131.816,2465.0
2015-11-11 14:25:00,135.56,135.59,135.48,135.59,5836.0,131.8062,131.8354,131.7284,131.8354,5836.0
2015-11-11 14:30:00,135.57,135.61,135.53,135.56,4460.0,131.816,131.8548,131.7771,131.8062,4460.0
2015-11-11 14:35:00,135.59,135.59,135.46,135.48,7600.0,131.8354,131.8354,131.709,131.7284,7600.0
2015-11-11 14:40:00,135.47,135.52,135.27,135.34,24529.0,131.7187,131.7673,131.5243,131.5923,24529.0
2015-11-11 14:45:00,135.35,135.39,135.28,135.37,7976.0,131.602,131.6409,131.534,131.6215,7976.0
2015-11-11 14:50:00,135.38,135.41,135.31,135.31,8272.0,131.6312,131.6604,131.5632,131.5632,8272.0
2015-11-11 14:55:00,135.34,135.37,135.28,135.33,19855.0,131.5923,131.6215,131.534,131.5826,19855.0
2015-11-11 15:00:00,135.34,135.34,135.23,135.23,22191.0,131.5923,131.5923,131.4854,131.4854,22191.0
2015-11-11 15:05:00,135.25,135.3,135.16,135.16,58049.0,131.5048,131.5534,131.4173,131.4173,58049.0
2015-11-11 15:10:00,135.16,135.2,135.11,135.18,18339.0,131.4173,131.4562,131.3687,131.4368,18339.0
2015-11-11 15:15:00,135.19,135.25,135.14,135.15,26539.0,131.4465,131.5048,131.3979,131.4076,26539.0
2015-11-11 15:20:00,135.18,135.22,135.07,135.08,11811.0,131.4368,131.4756,131.3298,131.3395,11811.0
2015-11-11 15:25:00,135.09,135.12,135.04,135.1,14569.0,131.3492,131.3784,131.3006,131.359,14569.0
2015-11-11 15:30:00,135.11,135.13,135.02,135.04,11741.0,131.3687,131.3881,131.2812,131.3006,11741.0
2015-11-11 15:35:00,135.03,135.08,134.94,134.99,18427.0,131.2909,131.3395,131.2034,131.252,18427.0
2015-11-11 15:40:00,135.01,135.01,134.9,134.98,19436.0,131.2715,131.2715,131.1645,131.2423,19436.0
2015-11-11 15:45:00,134.98,135.05,134.89,134.89,16960.0,131.2423,131.3104,131.1548,131.1548,16960.0
2015-11-11 15:50:00,134.9,134.95,134.88,134.91,23291.0,131.1645,131.2131,131.1451,131.1742,23291.0
2015-11-11 15:55:00,134.91,134.91,134.8,134.82,36909.0,131.1742,131.1742,131.0673,131.0867,36909.0
2015-11-12 09:30:00,133.81,134.45,133.81,134.19,17221.0,130.1047,130.727,130.1047,130.4742,17221.0
2015-11-12 09:35:00,134.06,134.42,134.03,134.21,1902.0,130.3478,130.6978,130.3186,130.4936,1902.0
2015-11-12 09:40:00,134.14,134.42,133.95,134.01,10787.0,130.4256,130.6978,130.2408,130.2992,10787.0
2015-11-12 09:45:00,134.03,134.31,134.03,134.27,6536.0,130.3186,130.5908,130.3186,130.552,6536.0
2015-11-12 09:50:00,134.27,134.27,133.79,133.97,14963.0,130.552,130.552,130.0852,130.2603,14963.0
2015-11-12 09:55:00,133.92,134.11,133.84,133.85,12012.0,130.2116,130.3964,130.1339,130.1436,12012.0
2015-11-12 10:00:00,133.86,133.89,133.54,133.54,8673.0,130.1533,130.1825,129.8422,129.8422,8673.0
2015-11-12 10:05:00,133.59,133.82,133.57,133.81,13344.0,129.8908,130.1144,129.8713,130.1047,13344.0
2015-11-12 10:10:00,133.8,133.85,133.68,133.72,9787.0,130.095,130.1436,129.9783,130.0172,9787.0
2015-11-12 10:15:00,133.7,133.94,133.69,133.88,7496.0,129.9977,130.2311,129.988,130.1728,7496.0
2015-11-12 10:20:00,133.86,133.86,133.69,133.74,15220.0,130.1533,130.1533,129.988,130.0366,15220.0
2015-11-12 10:25:00,133.74,133.93,133.71,133.85,19800.0,130.0366,130.2214,130.0075,130.1436,19800.0
2015-11-12 10:30:00,133.87,133.94,133.67,133.94,8943.0,130.163,130.2311,129.9686,130.2311,8943.0
2015-11-12 10:35:00,133.93,134.26,133.93,134.25,10946.0,130.2214,130.5422,130.2214,130.5325,10946.0
2015-11-12 10:40:00,134.3,134.54,134.27,134.45,13350.0,130.5811,130.8145,130.552,130.727,13350.0
2015-11-12 10:45:00,134.4,134.59,134.4,134.47,13123.0,130.6784,130.8631,130.6784,130.7464,13123.0
2015-11-12 10:50:00,134.45,134.67,134.32,134.62,39811.0,130.727,130.9409,130.6006,130.8923,39811.0
2015-11-12 10:55:00,134.64,134.93,134.63,134.86,7972.0,130.9117,131.1937,130.902,131.1256,7972.0
2015-11-12 11:00:00,134.88,134.9,134.74,134.89,8154.0,131.1451,131.1645,131.0089,131.1548,8154.0
2015-11-12 11:05:00,134.86,134.88,134.73,134.8,7426.0,131.1256,131.1451,130.9992,131.0673,7426.0
2015-11-12 11:10:00,134.77,134.77,134.45,134.47,5885.0,131.0381,131.0381,130.727,130.7464,5885.0
2015-11-12 11:15:00,134.42,134.43,134.19,134.27,12492.0,130.6978,130.7075,130.4742,130.552,12492.0
2015-11-12 11:20:00,134.24,134.24,134.02,134.12,6843.0,130.5228,130.5228,130.3089,130.4061,6843.0
2015-11-12 11:25:00,134.18,134.23,134.13,134.17,7552.0,130.4644,130.5131,130.4158,130.4547,7552.0
2015-11-12 11:30:00,134.15,134.15,133.94,133.97,13300.0,130.4353,130.4353,130.2311,130.2603,13300.0
2015-11-12 11:35:00,134.01,134.12,133.91,133.99,5826.0,130.2992,130.4061,130.2019,130.2797,5826.0
2015-11-12 11:40:00,134.02,134.1,134.0,134.01,4735.0,130.3089,130.3867,130.2894,130.2992,4735.0
2015-11-12 11:45:00,134.0,134.0,133.67,133.76,100045.0,130.2894,130.2894,129.9686,130.0561,100045.0
2015-11-12 11:50:00,133.76,133.79,133.64,133.78,5410.0,130.0561,130.0852,129.9394,130.0755,5410.0
2015-11-12 11:55:00,133.78,133.95,133.68,133.94,29935.0,130.0755,130.2408,129.9783,130.2311,29935.0
2015-11-12 12:00:00,133.96,134.08,133.96,134.01,5450.0,130.2505,130.3672,130.2505,130.2992,5450.0
2015-11-12 12:05:00,134.0,134.02,133.71,133.76,10256.0,130.2894,130.3089,130.0075,130.0561,10256.0
2015-11-12 12:10:00,133.75,133.82,133.55,133.55,10750.0,130.0464,130.1144,129.8519,129.8519,10750.0
2015-11-12 12:15:00,133.58,133.63,133.45,133.45,9690.0,129.8811,129.9297,129.7547,129.7547,9690.0
2015-11-12 12:20:00,133.49,133.52,133.31,133.36,6691.0,129.7936,129.8227,129.6185,129.6672,6691.0
2015-11-12 12:25:00,133.31,133.4,133.28,133.38,5213.0,129.6185,129.706,129.5894,129.6866,5213.0
2015-11-12 12:30:00,133.36,133.38,133.26,133.38,5733.0,129.6672,129.6866,129.5699,129.6866,5733.0
2015-11-12 12:35:00,133.36,133.39,133.3,133.36,4329.0,129.6672,129.6963,129.6088,129.6672,4329.0
2015-11-12 12:40:00,133.41,133.43,133.37,133.42,4154.0,129.7158,129.7352,129.6769,129.7255,4154.0
2015-11-12 12:45:00,133.44,133.53,133.41,133.53,6400.0,129.7449,129.8324,129.7158,129.8324,6400.0
2015-11-12 12:50:00,133.55,133.74,133.55,133.64,3826.0,129.8519,130.0366,129.8519,129.9394,3826.0
2015-11-12 12:55:00,133.6,133.6,133.44,133.44,4061.0,129.9005,129.9005,129.7449,129.7449,4061.0
2015-11-12 13:00:00,133.45,133.6,133.44,133.56,4959.0,129.7547,129.9005,129.7449,129.8616,4959.0
2015-11-12 13:05:00,133.53,133.54,133.35,133.35,3492.0,129.8324,129.8422,129.6574,129.6574,3492.0
2015-11-12 13:10:00,133.31,133.51,133.3,133.39,9203.0,129.6185,129.813,129.6088,129.6963,9203.0
2015-11-12 13:15:00,133.45,133.54,133.41,133.51,4000.0,129.7547,129.8422,129.7158,129.813,4000.0
2015-11-12 13:20:00,133.5,133.52,133.43,133.44,5300.0,129.8033,129.8227,129.7352,129.7449,5300.0
2015-11-12 13:25:00,133.49,133.5,133.38,133.47,4211.0,129.7936,129.8033,129.6866,129.7741,4211.0
2015-11-12 13:30:00,133.49,133.55,133.48,133.5,3609.0,129.7936,129.8519,129.7838,129.8033,3609.0
2015-11-12 13:35:00,133.51,133.56,133.5,133.55,4156.0,129.813,129.8616,129.8033,129.8519,4156.0
2015-11-12 13:40:00,133.56,133.56,133.46,133.48,5224.0,129.8616,129.8616,129.7644,129.7838,5224.0
2015-11-12 13:45:00,133.47,133.47,133.27,133.36,4758.0,129.7741,129.7741,129.5796,129.6672,4758.0
2015-11-12 13:50:00,133.3,133.41,133.24,133.38,6465.0,129.6088,129.7158,129.5505,129.6866,6465.0
2015-11-12 13:55:00,133.37,133.47,133.36,133.38,7834.0,129.6769,129.7741,129.6672,129.6866,7834.0
2015-11-12 14:00:00,133.37,133.41,133.29,133.34,7914.0,129.6769,129.7158,129.5991,129.6477,7914.0
2015-11-12 14:05:00,133.3,133.32,133.19,133.23,6895.0,129.6088,129.6283,129.5019,129.5408,6895.0
2015-11-12 14:10:00,133.2,133.21,133.09,133.19,8122.0,129.5116,129.5213,129.4046,129.5019,8122.0
2015-11-12 14:15:00,133.19,133.25,133.12,133.12,6870.0,129.5019,129.5602,129.4338,129.4338,6870.0
2015-11-12 14:20:00,133.11,133.11,132.95,132.95,10085.0,129.4241,129.4241,129.2685,129.2685,10085.0
2015-11-12 14:25:00,132.94,133.23,132.94,133.16,9427.0,129.2588,129.5408,129.2588,129.4727,9427.0
2015-11-12 14:30:00,133.23,133.25,133.16,133.19,6205.0,129.5408,129.5602,129.4727,129.5019,6205.0
2015-11-12 14:35:00,133.19,133.2,133.03,133.03,9140.0,129.5019,129.5116,129.3463,129.3463,9140.0
2015-11-12 14:40:00,133.02,133.03,132.91,132.92,7877.0,129.3366,129.3463,129.2296,129.2393,7877.0
2015-11-12 14:45:00,132.91,132.95,132.77,132.8,10109.0,129.2296,129.2685,129.0935,129.1227,10109.0
2015-11-12 14:50:00,132.8,132.8,132.42,132.42,26115.0,129.1227,129.1227,128.7532,128.7532,26115.0
2015-11-12 14:55:00,132.44,132.65,132.44,132.65,10793.0,128.7726,128.9768,128.7726,128.9768,10793.0
2015-11-12 15:00:00,132.64,132.76,132.59,132.68,9757.0,128.9671,129.0838,128.9185,129.006,9757.0
2015-11-12 15:05:00,132.66,132.73,132.59,132.66,10534.0,128.9865,129.0546,128.9185,128.9865,10534.0
2015-11-12 15:10:00,132.63,132.66,132.51,132.64,20633.0,128.9574,128.9865,128.8407,128.9671,20633.0
2015-11-12 15:15:00,132.68,132.76,132.6,132.68,12029.0,129.006,129.0838,128.9282,129.006,12029.0
2015-11-12 15:20:00,132.68,132.73,132.66,132.73,15438.0,129.006,129.0546,128.9865,129.0546,15438.0
2015-11-12 15:25:00,132.73,132.93,132.73,132.88,20941.0,129.0546,129.2491,129.0546,129.2004,20941.0
2015-11-12 15:30:00,132.91,132.95,132.77,132.78,17773.0,129.2296,129.2685,129.0935,129.1032,17773.0
2015-11-12 15:35:00,132.78,132.81,132.75,132.76,17754.0,129.1032,129.1324,129.074,129.0838,17754.0
2015-11-12 15:40:00,132.77,132.81,132.7,132.74,53003.0,129.0935,129.1324,129.0254,129.0643,53003.0
2015-11-12 15:45:00,132.73,132.81,132.7,132.76,45544.0,129.0546,129.1324,129.0254,129.0838,45544.0
2015-11-12 15:50:00,132.75,132.75,132.54,132.57,37513.0,129.074,129.074,128.8699,128.899,37513.0
2015-11-12 15:55:00,132.57,132.64,132.44,132.44,53468.0,128.899,128.9671,128.7726,128.7726,53468.0
2015-11-13 09:30:00,132.67,132.79,132.47,132.55,21970.0,128.9963,129.1129,128.8018,128.8796,21970.0
2015-11-13 09:35:00,132.59,133.44,132.59,133.08,20007.0,128.9185,129.7449,128.9185,129.3949,20007.0
2015-11-13 09:40:00,133.0,133.21,132.89,132.96,16419.0,129.3171,129.5213,129.2102,129.2782,16419.0
2015-11-13 09:45:00,132.95,133.04,132.71,132.9,9199.0,129.2685,129.356,129.0352,129.2199,9199.0
2015-11-13 09:50:00,132.9,133.12,132.9,132.97,19679.0,129.2199,129.4338,129.2199,129.288,19679.0
2015-11-13 09:55:00,132.99,133.3,132.99,133.3,24669.0,129.3074,129.6088,129.3074,129.6088,24669.0
2015-11-13 10:00:00,133.23,133.69,133.22,133.55,38526.0,129.5408,129.988,129.531,129.8519,38526.0
2015-11-13 10:05:00,133.54,133.54,133.1,133.1,62147.0,129.8422,129.8422,129.4144,129.4144,62147.0
2015-11-13 10:10:00,133.07,133.08,132.66,132.68,8052.0,129.3852,129.3949,128.9865,129.006,8052.0
2015-11-13 10:15:00,132.68,132.71,132.45,132.53,5529.0,129.006,129.0352,128.7824,128.8601,5529.0
2015-11-13 10:20:00,132.56,132.59,132.37,132.43,7755.0,128.8893,128.9185,128.7046,128.7629,7755.0
2015-11-13 10:25:00,132.38,132.67,132.3,132.57,7371.0,128.7143,128.9963,128.6365,128.899,7371.0
2015-11-13 10:30:00,132.57,132.61,132.28,132.28,6691.0,128.899,128.9379,128.6171,128.6171,6691.0
2015-11-13 10:35:00,132.34,132.4,132.27,132.27,7784.0,128.6754,128.7337,128.6073,128.6073,7784.0
2015-11-13 10:40:00,132.34,132.49,132.34,132.4,14542.0,128.6754,128.8212,128.6754,128.7337,14542.0
2015-11-13 10:45:00,132.36,132.4,132.18,132.31,10563.0,128.6948,128.7337,128.5198,128.6462,10563.0
2015-11-13 10:50:00,132.35,132.45,132.27,132.42,24497.0,128.6851,128.7824,128.6073,128.7532,24497.0
2015-11-13 10:55:00,132.43,132.55,132.39,132.53,30528.0,128.7629,128.8796,128.724,128.8601,30528.0
2015-11-13 11:00:00,132.55,132.55,132.23,132.28,8941.0,128.8796,128.8796,128.5684,128.6171,8941.0
2015-11-13 11:05:00,132.26,132.38,132.22,132.34,4654.0,128.5976,128.7143,128.5587,128.6754,4654.0
2015-11-13 11:10:00,132.33,132.36,132.14,132.14,6054.0,128.6657,128.6948,128.4809,128.4809,6054.0
2015-11-13 11:15:00,132.14,132.14,131.95,132.07,8911.0,128.4809,128.4809,128.2962,128.4129,8911.0
2015-11-13 11:20:00,132.06,132.33,132.03,132.24,9050.0,128.4032,128.6657,128.374,128.5782,9050.0
2015-11-13 11:25:00,132.23,132.34,132.1,132.15,13724.0,128.5684,128.6754,128.442,128.4907,13724.0
2015-11-13 11:30:00,132.06,132.17,132.0,132.13,6500.0,128.4032,128.5101,128.3448,128.4712,6500.0
2015-11-13 11:35:00,132.15,132.27,132.13,132.16,6203.0,128.4907,128.6073,128.4712,128.5004,6203.0
2015-11-13 11:40:00,132.15,132.15,131.91,131.95,3500.0,128.4907,128.4907,128.2573,128.2962,3500.0
2015-11-13 11:45:00,131.96,132.22,131.96,132.16,8599.0,128.3059,128.5587,128.3059,128.5004,8599.0
2015-11-13 11:50:00,132.18,132.34,132.15,132.33,6401.0,128.5198,128.6754,128.4907,128.6657,6401.0
2015-11-13 11:55:00,132.34,132.59,132.27,132.59,36631.0,128.6754,128.9185,128.6073,128.9185,36631.0
2015-11-13 12:00:00,132.61,132.64,132.52,132.64,6045.0,128.9379,128.9671,128.8504,128.9671,6045.0
2015-11-13 12:05:00,132.61,132.61,132.43,132.5,5791.0,128.9379,128.9379,128.7629,128.831,5791.0
2015-11-13 12:10:00,132.5,132.56,132.5,132.52,8158.0,128.831,128.8893,128.831,128.8504,8158.0
2015-11-13 12:15:00,132.52,132.72,132.47,132.65,49550.0,128.8504,129.0449,128.8018,128.9768,49550.0
2015-11-13 12:20:00,132.69,132.87,132.69,132.7,5200.0,129.0157,129.1907,129.0157,129.0254,5200.0
2015-11-13 12:25:00,132.72,132.72,132.57,132.59,6450.0,129.0449,129.0449,128.899,128.9185,6450.0
2015-11-13 12:30:00,132.61,132.68,132.54,132.68,2996.0,128.9379,129.006,128.8699,129.006,2996.0
2015-11-13 12:35:00,132.67,132.74,132.61,132.74,12492.0,128.9963,129.0643,128.9379,129.0643,12492.0
2015-11-13 12:40:00,132.74,132.79,132.67,132.78,13360.0,129.0643,129.1129,128.9963,129.1032,13360.0
2015-11-13 12:45:00,132.78,132.81,132.75,132.75,11776.0,129.1032,129.1324,129.074,129.074,11776.0
2015-11-13 12:50:00,132.75,132.79,132.72,132.74,6967.0,129.074,129.1129,129.0449,129.0643,6967.0
2015-11-13 12:55:00,132.75,132.83,132.71,132.83,7011.0,129.074,129.1518,129.0352,129.1518,7011.0
2015-11-13 13:00:00,132.81,132.91,132.75,132.89,5421.0,129.1324,129.2296,129.074,129.2102,5421.0
2015-11-13 13:05:00,132.9,132.9,132.69,132.69,8371.0,129.2199,129.2199,129.0157,129.0157,8371.0
2015-11-13 13:10:00,132.77,132.89,132.75,132.81,7997.0,129.0935,129.2102,129.074,129.1324,7997.0
2015-11-13 13:15:00,132.78,132.78,132.59,132.63,6569.0,129.1032,129.1032,128.9185,128.9574,6569.0
2015-11-13 13:20:00,132.67,132.73,132.59,132.68,4966.0,128.9963,129.0546,128.9185,129.006,4966.0
2015-11-13 13:25:00,132.73,132.73,132.62,132.65,1541.0,129.0546,129.0546,128.9476,128.9768,1541.0
2015-11-13 13:30:00,132.69,132.79,132.69,132.72,1702.0,129.0157,129.1129,129.0157,129.0449,1702.0
2015-11-13 13:35:00,132.76,132.76,132.64,132.73,10033.0,129.0838,129.0838,128.9671,129.0546,10033.0
2015-11-13 13:40:00,132.7,132.82,132.69,132.73,6729.0,129.0254,129.1421,129.0157,129.0546,6729.0
2015-11-13 13:45:00,132.79,132.81,132.68,132.71,9597.0,129.1129,129.1324,129.006,129.0352,9597.0
2015-11-13 13:50:00,132.71,132.88,132.7,132.84,6405.0,129.0352,129.2004,129.0254,129.1616,6405.0
2015-11-13 13:55:00,132.83,132.83,132.67,132.67,5524.0,129.1518,129.1518,128.9963,128.9963,5524.0
2015-11-13 14:00:00,132.67,132.74,132.64,132.74,3302.0,128.9963,129.0643,128.9671,129.0643,3302.0
2015-11-13 14:05:00,132.72,132.79,132.65,132.67,3557.0,129.0449,129.1129,128.9768,128.9963,3557.0
2015-11-13 14:10:00,132.57,132.67,132.55,132.6,3362.0,128.899,128.9963,128.8796,128.9282,3362.0
2015-11-13 14:15:00,132.62,132.73,132.58,132.67,4804.0,128.9476,129.0546,128.9088,128.9963,4804.0
2015-11-13 14:20:00,132.7,132.73,132.65,132.67,6594.0,129.0254,129.0546,128.9768,128.9963,6594.0
2015-11-13 14:25:00,132.66,132.67,132.49,132.51,6778.0,128.9865,128.9963,128.8212,128.8407,6778.0
2015-11-13 14:30:00,132.5,132.59,132.45,132.59,7581.0,128.831,128.9185,128.7824,128.9185,7581.0
2015-11-13 14:35:00,132.57,132.57,132.47,132.52,24145.0,128.899,128.899,128.8018,128.8504,24145.0
2015-11-13 14:40:00,132.49,132.55,132.48,132.55,26966.0,128.8212,128.8796,128.8115,128.8796,26966.0
2015-11-13 14:45:00,132.54,132.56,132.41,132.52,21874.0,128.8699,128.8893,128.7435,128.8504,21874.0
2015-11-13 14:50:00,132.56,132.64,132.36,132.45,16935.0,128.8893,128.9671,128.6948,128.7824,16935.0
2015-11-13 14:55:00,132.43,132.5,132.39,132.48,38171.0,128.7629,128.831,128.724,128.8115,38171.0
2015-11-13 15:00:00,132.47,132.6,132.46,132.51,14242.0,128.8018,128.9282,128.7921,128.8407,14242.0
2015-11-13 15:05:00,132.5,132.56,132.44,132.44,6428.0,128.831,128.8893,128.7726,128.7726,6428.0
2015-11-13 15:10:00,132.47,132.5,132.41,132.49,4700.0,128.8018,128.831,128.7435,128.8212,4700.0
2015-11-13 15:15:00,132.46,132.49,132.25,132.25,12202.0,128.7921,128.8212,128.5879,128.5879,12202.0
2015-11-13 15:20:00,132.27,132.27,132.03,132.19,12100.0,128.6073,128.6073,128.374,128.5296,12100.0
2015-11-13 15:25:00,132.21,132.28,132.08,132.22,12058.0,128.549,128.6171,128.4226,128.5587,12058.0
2015-11-13 15:30:00,132.22,132.46,132.21,132.35,10947.0,128.5587,128.7921,128.549,128.6851,10947.0
2015-11-13 15:35:00,132.35,132.39,132.24,132.35,13505.0,128.6851,128.724,128.5782,128.6851,13505.0
2015-11-13 15:40:00,132.31,132.41,132.19,132.3,19524.0,128.6462,128.7435,128.5296,128.6365,19524.0
2015-11-13 15:45:00,132.27,132.44,132.22,132.37,14905.0,128.6073,128.7726,128.5587,128.7046,14905.0
2015-11-13 15:50:00,132.41,132.43,132.33,132.34,20702.0,128.7435,128.7629,128.6657,128.6754,20702.0
2015-11-13 15:55:00,132.34,132.41,132.27,132.33,53743.0,128.6754,128.7435,128.6073,128.6657,53743.0
2015-11-16 09:30:00,132.58,132.99,132.51,132.9,18510.0,128.9088,129.3074,128.8407,129.2199,18510.0
2015-11-16 09:35:00,132.9,133.37,132.87,133.37,20140.0,129.2199,129.6769,129.1907,129.6769,20140.0
2015-11-16 09:40:00,133.37,133.52,132.86,132.98,8213.0,129.6769,129.8227,129.181,129.2977,8213.0
2015-11-16 09:45:00,132.97,133.49,132.97,133.33,18539.0,129.288,129.7936,129.288,129.638,18539.0
2015-11-16 09:50:00,133.36,133.48,133.11,133.2,13094.0,129.6672,129.7838,129.4241,129.5116,13094.0
2015-11-16 09:55:00,133.29,133.56,133.19,133.56,27226.0,129.5991,129.8616,129.5019,129.8616,27226.0
2015-11-16 10:00:00,133.52,133.65,133.35,133.6,16966.0,129.8227,129.9491,129.6574,129.9005,16966.0
2015-11-16 10:05:00,133.68,133.84,133.63,133.65,19791.0,129.9783,130.1339,129.9297,129.9491,19791.0
2015-11-16 10:10:00,133.71,133.74,133.41,133.54,10523.0,130.0075,130.0366,129.7158,129.8422,10523.0
2015-11-16 10:15:00,133.52,133.63,133.47,133.53,9259.0,129.8227,129.9297,129.7741,129.8324,9259.0
2015-11-16 10:20:00,133.55,133.78,133.52,133.67,23902.0,129.8519,130.0755,129.8227,129.9686,23902.0
2015-11-16 10:25:00,133.63,133.63,133.33,133.33,4459.0,129.9297,129.9297,129.638,129.638,4459.0
2015-11-16 10:30:00,133.31,133.32,133.21,133.32,5100.0,129.6185,129.6283,129.5213,129.6283,5100.0
2015-11-16 10:35:00,133.32,133.42,133.26,133.35,17536.0,129.6283,129.7255,129.5699,129.6574,17536.0
2015-11-16 10:40:00,133.35,133.5,133.35,133.5,19247.0,129.6574,129.8033,129.6574,129.8033,19247.0
2015-11-16 10:45:00,133.5,133.72,133.5,133.62,20303.0,129.8033,130.0172,129.8033,129.92,20303.0
2015-11-16 10:50:00,133.6,133.63,133.41,133.42,6854.0,129.9005,129.9297,129.7158,129.7255,6854.0
2015-11-16 10:55:00,133.45,133.49,133.34,133.49,7690.0,129.7547,129.7936,129.6477,129.7936,7690.0
2015-11-16 11:00:00,133.49,133.71,133.45,133.66,17857.0,129.7936,130.0075,129.7547,129.9588,17857.0
2015-11-16 11:05:00,133.63,133.77,133.62,133.77,28268.0,129.9297,130.0658,129.92,130.0658,28268.0
2015-11-16 11:10:00,133.79,134.07,133.78,133.86,43132.0,130.0852,130.3575,130.0755,130.1533,43132.0
2015-11-16 11:15:00,133.87,134.1,133.87,134.08,21953.0,130.163,130.3867,130.163,130.3672,21953.0
2015-11-16 11:20:00,134.07,134.13,133.98,134.07,19644.0,130.3575,130.4158,130.27,130.3575,19644.0
2015-11-16 11:25:00,134.06,134.09,133.84,133.97,19126.0,130.3478,130.3769,130.1339,130.2603,19126.0
2015-11-16 11:30:00,133.97,134.11,133.95,134.05,17326.0,130.2603,130.3964,130.2408,130.338,17326.0
2015-11-16 11:35:00,134.1,134.18,133.99,134.02,14190.0,130.3867,130.4644,130.2797,130.3089,14190.0
2015-11-16 11:40:00,134.01,134.21,134.01,134.15,6428.0,130.2992,130.4936,130.2992,130.4353,6428.0
2015-11-16 11:45:00,134.13,134.39,134.11,134.3,17850.0,130.4158,130.6686,130.3964,130.5811,17850.0
2015-11-16 11:50:00,134.27,134.31,134.12,134.22,8705.0,130.552,130.5908,130.4061,130.5033,8705.0
2015-11-16 11:55:00,134.22,134.32,134.22,134.31,5051.0,130.5033,130.6006,130.5033,130.5908,5051.0
2015-11-16 12:00:00,134.35,134.42,134.31,134.38,7173.0,130.6297,130.6978,130.5908,130.6589,7173.0
2015-11-16 12:05:00,134.36,134.45,134.36,134.43,3650.0,130.6395,130.727,130.6395,130.7075,3650.0
2015-11-16 12:10:00,134.47,134.51,134.36,134.36,9048.0,130.7464,130.7853,130.6395,130.6395,9048.0
2015-11-16 12:15:00,134.37,134.42,134.21,134.31,8652.0,130.6492,130.6978,130.4936,130.5908,8652.0
2015-11-16 12:20:00,134.33,134.5,134.3,134.5,3209.0,130.6103,130.7756,130.5811,130.7756,3209.0
2015-11-16 12:25:00,134.5,134.55,134.49,134.49,10102.0,130.7756,130.8242,130.7659,130.7659,10102.0
2015-11-16 12:30:00,134.46,134.57,134.37,134.46,7507.0,130.7367,130.8436,130.6492,130.7367,7507.0
2015-11-16 12:35:00,134.48,134.76,134.48,134.72,15292.0,130.7561,131.0284,130.7561,130.9895,15292.0
2015-11-16 12:40:00,134.72,134.77,134.69,134.71,9913.0,130.9895,131.0381,130.9603,130.9798,9913.0
2015-11-16 12:45:00,134.74,134.74,134.64,134.66,6505.0,131.0089,131.0089,130.9117,130.9312,6505.0
2015-11-16 12:50:00,134.69,134.7,134.55,134.56,7722.0,130.9603,130.97,130.8242,130.8339,7722.0
2015-11-16 12:55:00,134.52,134.68,134.52,134.64,10788.0,130.795,130.9506,130.795,130.9117,10788.0
2015-11-16 13:00:00,134.68,134.76,134.6,134.75,9653.0,130.9506,131.0284,130.8728,131.0187,9653.0
2015-11-16 13:05:00,134.76,134.81,134.73,134.81,8503.0,131.0284,131.077,130.9992,131.077,8503.0
2015-11-16 13:10:00,134.79,134.9,134.79,134.82,6462.0,131.0576,131.1645,131.0576,131.0867,6462.0
2015-11-16 13:15:00,134.83,135.09,134.83,135.01,26988.0,131.0964,131.3492,131.0964,131.2715,26988.0
2015-11-16 13:20:00,135.05,135.11,135.02,135.11,10051.0,131.3104,131.3687,131.2812,131.3687,10051.0
2015-11-16 13:25:00,135.11,135.11,134.88,134.93,8294.0,131.3687,131.3687,131.1451,131.1937,8294.0
2015-11-16 13:30:00,134.95,134.96,134.85,134.85,6258.0,131.2131,131.2228,131.1159,131.1159,6258.0
2015-11-16 13:35:00,134.86,134.9,134.77,134.77,6964.0,131.1256,131.1645,131.0381,131.0381,6964.0
2015-11-16 13:40:00,134.76,134.86,134.72,134.75,6722.0,131.0284,131.1256,130.9895,131.0187,6722.0
2015-11-16 13:45:00,134.77,134.89,134.77,134.85,3823.0,131.0381,131.1548,131.0381,131.1159,3823.0
2015-11-16 13:50:00,134.83,134.92,134.8,134.92,5232.0,131.0964,131.184,131.0673,131.184,5232.0
2015-11-16 13:55:00,134.9,135.02,134.86,135.02,5393.0,131.1645,131.2812,131.1256,131.2812,5393.0
2015-11-16 14:00:00,135.02,135.16,135.02,135.05,12347.0,131.2812,131.4173,131.2812,131.3104,12347.0
2015-11-16 14:05:00,135.05,135.05,134.89,134.92,5557.0,131.3104,131.3104,131.1548,131.184,5557.0
2015-11-16 14:10:00,134.89,134.93,134.83,134.93,3453.0,131.1548,131.1937,131.0964,131.1937,3453.0
2015-11-16 14:15:00,134.94,135.0,134.9,134.97,6014.0,131.2034,131.2617,131.1645,131.2326,6014.0
2015-11-16 14:20:00,134.96,135.02,134.95,134.98,7923.0,131.2228,131.2812,131.2131,131.2423,7923.0
2015-11-16 14:25:00,134.96,134.98,134.81,134.85,7794.0,131.2228,131.2423,131.077,131.1159,7794.0
2015-11-16 14:30:00,134.84,135.16,134.84,135.16,12290.0,131.1062,131.4173,131.1062,131.4173,12290.0
2015-11-16 14:35:00,135.19,135.3,135.15,135.28,10148.0,131.4465,131.5534,131.4076,131.534,10148.0
2015-11-16 14:40:00,135.29,135.3,135.19,135.24,14734.0,131.5437,131.5534,131.4465,131.4951,14734.0
2015-11-16 14:45:00,135.21,135.3,135.07,135.11,8953.0,131.4659,131.5534,131.3298,131.3687,8953.0
2015-11-16 14:50:00,135.11,135.22,135.06,135.12,12572.0,131.3687,131.4756,131.3201,131.3784,12572.0
2015-11-16 14:55:00,135.11,135.25,135.11,135.22,8115.0,131.3687,131.5048,131.3687,131.4756,8115.0
2015-11-16 15:00:00,135.23,135.48,135.19,135.47,15918.0,131.4854,131.7284,131.4465,131.7187,15918.0
2015-11-16 15:05:00,135.48,135.48,135.35,135.36,12282.0,131.7284,131.7284,131.602,131.6118,12282.0
2015-11-16 15:10:00,135.38,135.49,135.38,135.43,12744.0,131.6312,131.7382,131.6312,131.6798,12744.0
2015-11-16 15:15:00,135.42,135.44,135.31,135.31,13855.0,131.6701,131.6896,131.5632,131.5632,13855.0
2015-11-16 15:20:00,135.31,135.43,135.29,135.4,17650.0,131.5632,131.6798,131.5437,131.6507,17650.0
2015-11-16 15:25:00,135.41,135.43,135.33,135.34,12484.0,131.6604,131.6798,131.5826,131.5923,12484.0
2015-11-16 15:30:00,135.35,135.41,135.31,135.34,10922.0,131.602,131.6604,131.5632,131.5923,10922.0
2015-11-16 15:35:00,135.36,135.5,135.34,135.4,18492.0,131.6118,131.7479,131.5923,131.6507,18492.0
2015-11-16 15:40:00,135.39,135.5,135.31,135.35,19604.0,131.6409,131.7479,131.5632,131.602,19604.0
2015-11-16 15:45:00,135.36,135.53,135.33,135.37,37648.0,131.6118,131.7771,131.5826,131.6215,37648.0
2015-11-16 15:50:00,135.36,135.44,135.3,135.37,28906.0,131.6118,131.6896,131.5534,131.6215,28906.0
2015-11-16 15:55:00,135.36,135.61,135.32,135.54,47472.0,131.6118,131.8548,131.5729,131.7868,47472.0
2015-11-17 09:30:00,135.0,135.65,134.94,135.12,36609.0,131.2617,131.8937,131.2034,131.3784,36609.0
2015-11-17 09:35:00,135.14,135.82,134.98,135.64,9988.0,131.3979,132.059,131.2423,131.884,9988.0
2015-11-17 09:40:00,135.64,135.77,135.44,135.59,11465.0,131.884,132.0104,131.6896,131.8354,11465.0
2015-11-17 09:45:00,135.54,135.8,135.49,135.71,14246.0,131.7868,132.0396,131.7382,131.9521,14246.0
2015-11-17 09:50:00,135.76,135.76,135.6,135.72,17696.0,132.0007,132.0007,131.8451,131.9618,17696.0
2015-11-17 09:55:00,135.73,135.8,135.57,135.61,17152.0,131.9715,132.0396,131.816,131.8548,17152.0
2015-11-17 10:00:00,135.64,135.7,135.55,135.66,10600.0,131.884,131.9424,131.7965,131.9035,10600.0
2015-11-17 10:05:00,135.62,135.71,135.48,135.62,11301.0,131.8646,131.9521,131.7284,131.8646,11301.0
2015-11-17 10:10:00,135.62,135.64,135.43,135.52,5146.0,131.8646,131.884,131.6798,131.7673,5146.0
2015-11-17 10:15:00,135.52,135.58,135.5,135.56,7271.0,131.7673,131.8257,131.7479,131.8062,7271.0
2015-11-17 10:20:00,135.52,136.16,135.51,136.11,93132.0,131.7673,132.3896,131.7576,132.341,93132.0
2015-11-17 10:25:00,136.06,136.13,135.95,136.0,6996.0,132.2924,132.3604,132.1854,132.234,6996.0
2015-11-17 10:30:00,135.93,136.03,135.92,135.99,15531.0,132.166,132.2632,132.1563,132.2243,15531.0
2015-11-17 10:35:00,136.0,136.05,135.96,136.01,21059.0,132.234,132.2827,132.1952,132.2438,21059.0
2015-11-17 10:40:00,136.03,136.17,135.98,136.08,10542.0,132.2632,132.3993,132.2146,132.3118,10542.0
2015-11-17 10:45:00,136.06,136.29,136.06,136.29,20707.0,132.2924,132.516,132.2924,132.516,20707.0
2015-11-17 10:50:00,136.27,136.41,136.24,136.36,7392.0,132.4966,132.6327,132.4674,132.5841,7392.0
2015-11-17 10:55:00,136.31,136.59,136.31,136.52,7328.0,132.5355,132.8077,132.5355,132.7396,7328.0
2015-11-17 11:00:00,136.54,136.55,136.48,136.51,8031.0,132.7591,132.7688,132.7008,132.7299,8031.0
2015-11-17 11:05:00,136.54,136.62,136.47,136.59,5421.0,132.7591,132.8369,132.691,132.8077,5421.0
2015-11-17 11:10:00,136.57,136.7,136.57,136.7,4734.0,132.7883,132.9147,132.7883,132.9147,4734.0
2015-11-17 11:15:00,136.68,136.75,136.5,136.55,6717.0,132.8952,132.9633,132.7202,132.7688,6717.0
2015-11-17 11:20:00,136.59,136.7,136.56,136.61,7582.0,132.8077,132.9147,132.7785,132.8272,7582.0
2015-11-17 11:25:00,136.61,136.67,136.6,136.61,3641.0,132.8272,132.8855,132.8174,132.8272,3641.0
2015-11-17 11:30:00,136.6,136.77,136.6,136.76,10043.0,132.8174,132.9827,132.8174,132.973,10043.0
2015-11-17 11:35:00,136.72,136.8,136.6,136.66,6741.0,132.9341,133.0119,132.8174,132.8758,6741.0
2015-11-17 11:40:00,136.63,136.65,136.57,136.61,9052.0,132.8466,132.866,132.7883,132.8272,9052.0
2015-11-17 11:45:00,136.61,136.63,136.53,136.53,3990.0,132.8272,132.8466,132.7494,132.7494,3990.0
2015-11-17 11:50:00,136.58,136.62,136.55,136.57,13830.0,132.798,132.8369,132.7688,132.7883,13830.0
2015-11-17 11:55:00,136.56,136.61,136.49,136.53,7460.0,132.7785,132.8272,132.7105,132.7494,7460.0
2015-11-17 12:00:00,136.58,136.58,136.5,136.5,1526.0,132.798,132.798,132.7202,132.7202,1526.0
2015-11-17 12:05:00,136.54,136.58,136.45,136.46,5706.0,132.7591,132.798,132.6716,132.6813,5706.0
2015-11-17 12:10:00,136.51,136.54,136.45,136.45,9258.0,132.7299,132.7591,132.6716,132.6716,9258.0
2015-11-17 12:15:00,136.43,136.51,136.36,136.41,7726.0,132.6521,132.7299,132.5841,132.6327,7726.0
2015-11-17 12:20:00,136.3,136.33,136.24,136.33,2529.0,132.5257,132.5549,132.4674,132.5549,2529.0
2015-11-17 12:25:00,136.32,136.32,136.22,136.28,3770.0,132.5452,132.5452,132.448,132.5063,3770.0
2015-11-17 12:30:00,136.29,136.34,136.29,136.3,2573.0,132.516,132.5646,132.516,132.5257,2573.0
2015-11-17 12:35:00,136.3,136.3,136.17,136.19,2666.0,132.5257,132.5257,132.3993,132.4188,2666.0
2015-11-17 12:40:00,136.12,136.16,136.0,136.1,80480.0,132.3507,132.3896,132.234,132.3313,80480.0
2015-11-17 12:45:00,136.09,136.12,135.99,136.04,30753.0,132.3216,132.3507,132.2243,132.2729,30753.0
2015-11-17 12:50:00,136.04,136.13,136.04,136.12,5900.0,132.2729,132.3604,132.2729,132.3507,5900.0
2015-11-17 12:55:00,136.13,136.23,136.1,136.18,8014.0,132.3604,132.4577,132.3313,132.4091,8014.0
2015-11-17 13:00:00,136.18,136.22,136.09,136.22,21958.0,132.4091,132.448,132.3216,132.448,21958.0
2015-11-17 13:05:00,136.22,136.25,136.17,136.2,9330.0,132.448,132.4771,132.3993,132.4285,9330.0
2015-11-17 13:10:00,136.21,136.3,136.2,136.24,20420.0,132.4382,132.5257,132.4285,132.4674,20420.0
2015-11-17 13:15:00,136.25,136.27,136.07,136.07,4319.0,132.4771,132.4966,132.3021,132.3021,4319.0
2015-11-17 13:20:00,136.11,136.12,135.99,136.01,10344.0,132.341,132.3507,132.2243,132.2438,10344.0
2015-11-17 13:25:00,136.04,136.04,135.91,135.96,13685.0,132.2729,132.2729,132.1465,132.1952,13685.0
2015-11-17 13:30:00,135.93,136.15,135.93,136.15,23715.0,132.166,132.3799,132.166,132.3799,23715.0
2015-11-17 13:35:00,136.15,136.15,135.96,135.99,13171.0,132.3799,132.3799,132.1952,132.2243,13171.0
2015-11-17 13:40:00,135.99,136.18,135.98,136.11,23509.0,132.2243,132.4091,132.2146,132.341,23509.0
2015-11-17 13:45:00,136.12,136.24,136.08,136.19,6067.0,132.3507,132.4674,132.3118,132.4188,6067.0
2015-11-17 13:50:00,136.18,136.2,136.14,136.15,5187.0,132.4091,132.4285,132.3702,132.3799,5187.0
2015-11-17 13:55:00,136.14,136.2,136.07,136.19,21038.0,132.3702,132.4285,132.3021,132.4188,21038.0
2015-11-17 14:00:00,136.16,136.18,136.12,136.15,7103.0,132.3896,132.4091,132.3507,132.3799,7103.0
2015-11-17 14:05:00,136.2,136.33,136.11,136.29,15585.0,132.4285,132.5549,132.341,132.516,15585.0
2015-11-17 14:10:00,136.3,136.49,136.27,136.4,26928.0,132.5257,132.7105,132.4966,132.623,26928.0
2015-11-17 14:15:00,136.4,136.43,136.28,136.28,14330.0,132.623,132.6521,132.5063,132.5063,14330.0
2015-11-17 14:20:00,136.26,136.3,136.2,136.24,24249.0,132.4868,132.5257,132.4285,132.4674,24249.0
2015-11-17 14:25:00,136.25,136.25,135.97,135.97,15520.0,132.4771,132.4771,132.2049,132.2049,15520.0
2015-11-17 14:30:00,135.97,136.03,135.91,135.99,9053.0,132.2049,132.2632,132.1465,132.2243,9053.0
2015-11-17 14:35:00,135.96,136.01,135.86,135.87,12515.0,132.1952,132.2438,132.0979,132.1076,12515.0
2015-11-17 14:40:00,135.93,135.94,135.69,135.73,11912.0,132.166,132.1757,131.9326,131.9715,11912.0
2015-11-17 14:45:00,135.7,135.82,135.62,135.82,11629.0,131.9424,132.059,131.8646,132.059,11629.0
2015-11-17 14:50:00,135.82,135.89,135.77,135.78,9325.0,132.059,132.1271,132.0104,132.0201,9325.0
2015-11-17 14:55:00,135.8,136.04,135.79,136.0,21883.0,132.0396,132.2729,132.0299,132.234,21883.0
2015-11-17 15:00:00,135.99,135.99,135.78,135.8,14308.0,132.2243,132.2243,132.0201,132.0396,14308.0
2015-11-17 15:05:00,135.82,135.82,135.68,135.7,16992.0,132.059,132.059,131.9229,131.9424,16992.0
2015-11-17 15:10:00,135.67,135.68,135.51,135.64,22744.0,131.9132,131.9229,131.7576,131.884,22744.0
2015-11-17 15:15:00,135.6,135.65,135.49,135.5,23210.0,131.8451,131.8937,131.7382,131.7479,23210.0
2015-11-17 15:20:00,135.51,135.6,135.45,135.5,22019.0,131.7576,131.8451,131.6993,131.7479,22019.0
2015-11-17 15:25:00,135.51,135.64,135.48,135.63,17351.0,131.7576,131.884,131.7284,131.8743,17351.0
2015-11-17 15:30:00,135.62,135.65,135.54,135.6,48189.0,131.8646,131.8937,131.7868,131.8451,48189.0
2015-11-17 15:35:00,135.59,135.6,135.45,135.5,35204.0,131.8354,131.8451,131.6993,131.7479,35204.0
2015-11-17 15:40:00,135.5,135.58,135.49,135.53,56964.0,131.7479,131.8257,131.7382,131.7771,56964.0
2015-11-17 15:45:00,135.54,135.58,135.36,135.44,36142.0,131.7868,131.8257,131.6118,131.6896,36142.0
2015-11-17 15:50:00,135.45,135.58,135.44,135.5,60895.0,131.6993,131.8257,131.6896,131.7479,60895.0
2015-11-17 15:55:00,135.53,135.53,135.32,135.42,104343.0,131.7771,131.7771,131.5729,131.6701,104343.0
2015-11-18 09:30:00,135.68,135.96,135.64,135.86,16477.0,131.9229,132.1952,131.884,132.0979,16477.0
2015-11-18 09:35:00,135.99,136.18,135.87,136.09,8874.0,132.2243,132.4091,132.1076,132.3216,8874.0
2015-11-18 09:40:00,136.06,136.14,135.54,135.6,13419.0,132.2924,132.3702,131.7868,131.8451,13419.0
2015-11-18 09:45:00,135.65,135.88,135.58,135.79,9546.0,131.8937,132.1174,131.8257,132.0299,9546.0
2015-11-18 09:50:00,135.87,135.96,135.73,135.92,96046.0,132.1076,132.1952,131.9715,132.1563,96046.0
2015-11-18 09:55:00,135.96,136.28,135.93,136.17,16201.0,132.1952,132.5063,132.166,132.3993,16201.0
2015-11-18 10:00:00,136.16,136.23,135.96,136.03,15895.0,132.3896,132.4577,132.1952,132.2632,15895.0
2015-11-18 10:05:00,136.0,136.19,135.99,136.1,16025.0,132.234,132.4188,132.2243,132.3313,16025.0
2015-11-18 10:10:00,136.09,136.2,136.07,136.1,18115.0,132.3216,132.4285,132.3021,132.3313,18115.0
2015-11-18 10:15:00,136.09,136.19,136.09,136.1,12492.0,132.3216,132.4188,132.3216,132.3313,12492.0
2015-11-18 10:20:00,136.11,136.15,136.0,136.03,11365.0,132.341,132.3799,132.234,132.2632,11365.0
2015-11-18 10:25:00,136.04,136.05,135.75,135.94,15384.0,132.2729,132.2827,131.991,132.1757,15384.0
2015-11-18 10:30:00,135.88,136.08,135.88,136.02,28291.0,132.1174,132.3118,132.1174,132.2535,28291.0
2015-11-18 10:35:00,136.01,136.17,136.0,136.12,12250.0,132.2438,132.3993,132.234,132.3507,12250.0
2015-11-18 10:40:00,136.11,136.19,136.06,136.15,14940.0,132.341,132.4188,132.2924,132.3799,14940.0
2015-11-18 10:45:00,136.22,136.22,136.06,136.09,17339.0,132.448,132.448,132.2924,132.3216,17339.0
2015-11-18 10:50:00,136.05,136.18,136.05,136.15,12042.0,132.2827,132.4091,132.2827,132.3799,12042.0
2015-11-18 10:55:00,136.13,136.16,136.08,136.15,11164.0,132.3604,132.3896,132.3118,132.3799,11164.0
2015-11-18 11:00:00,136.14,136.19,136.09,136.14,13651.0,132.3702,132.4188,132.3216,132.3702,13651.0
2015-11-18 11:05:00,136.1,136.18,136.05,136.1,11075.0,132.3313,132.4091,132.2827,132.3313,11075.0
2015-11-18 11:10:00,136.09,136.29,136.09,136.24,13481.0,132.3216,132.516,132.3216,132.4674,13481.0
2015-11-18 11:15:00,136.25,136.44,136.25,136.36,17614.0,132.4771,132.6619,132.4771,132.5841,17614.0
2015-11-18 11:20:00,136.37,136.4,136.31,136.37,8456.0,132.5938,132.623,132.5355,132.5938,8456.0
2015-11-18 11:25:00,136.35,136.57,136.32,136.57,31457.0,132.5744,132.7883,132.5452,132.7883,31457.0
2015-11-18 11:30:00,136.61,136.74,136.58,136.61,18416.0,132.8272,132.9536,132.798,132.8272,18416.0
2015-11-18 11:35:00,136.59,136.64,136.55,136.59,16022.0,132.8077,132.8563,132.7688,132.8077,16022.0
2015-11-18 11:40:00,136.62,136.68,136.58,136.61,13533.0,132.8369,132.8952,132.798,132.8272,13533.0
2015-11-18 11:45:00,136.64,136.79,136.64,136.79,9669.0,132.8563,133.0022,132.8563,133.0022,9669.0
2015-11-18 11:50:00,136.78,136.82,136.77,136.78,9005.0,132.9924,133.0313,132.9827,132.9924,9005.0
2015-11-18 11:55:00,136.76,136.76,136.66,136.67,6575.0,132.973,132.973,132.8758,132.8855,6575.0
2015-11-18 12:00:00,136.64,136.64,136.55,136.63,8864.0,132.8563,132.8563,132.7688,132.8466,8864.0
2015-11-18 12:05:00,136.61,136.68,136.49,136.51,8105.0,132.8272,132.8952,132.7105,132.7299,8105.0
2015-11-18 12:10:00,136.51,136.57,136.42,136.57,17950.0,132.7299,132.7883,132.6424,132.7883,17950.0
2015-11-18 12:15:00,136.58,136.7,136.58,136.69,9657.0,132.798,132.9147,132.798,132.9049,9657.0
2015-11-18 12:20:00,136.7,136.74,136.59,136.63,14381.0,132.9147,132.9536,132.8077,132.8466,14381.0
2015-11-18 12:25:00,136.65,136.68,136.61,136.64,3500.0,132.866,132.8952,132.8272,132.8563,3500.0
2015-11-18 12:30:00,136.66,136.75,136.63,136.73,8670.0,132.8758,132.9633,132.8466,132.9438,8670.0
2015-11-18 12:35:00,136.71,136.78,136.63,136.69,18451.0,132.9244,132.9924,132.8466,132.9049,18451.0
2015-11-18 12:40:00,136.68,136.69,136.49,136.54,13576.0,132.8952,132.9049,132.7105,132.7591,13576.0
2015-11-18 12:45:00,136.52,136.63,136.49,136.49,7840.0,132.7396,132.8466,132.7105,132.7105,7840.0
2015-11-18 12:50:00,136.54,136.64,136.54,136.59,12099.0,132.7591,132.8563,132.7591,132.8077,12099.0
2015-11-18 12:55:00,136.59,136.63,136.5,136.5,9766.0,132.8077,132.8466,132.7202,132.7202,9766.0
2015-11-18 13:00:00,136.5,136.52,136.45,136.46,6750.0,132.7202,132.7396,132.6716,132.6813,6750.0
2015-11-18 13:05:00,136.49,136.54,136.47,136.5,8214.0,132.7105,132.7591,132.691,132.7202,8214.0
2015-11-18 13:10:00,136.5,136.55,136.48,136.5,8100.0,132.7202,132.7688,132.7008,132.7202,8100.0
2015-11-18 13:15:00,136.51,136.51,136.44,136.5,6130.0,132.7299,132.7299,132.6619,132.7202,6130.0
2015-11-18 13:20:00,136.49,136.6,136.48,136.52,5694.0,132.7105,132.8174,132.7008,132.7396,5694.0
2015-11-18 13:25:00,136.54,136.6,136.49,136.5,11058.0,132.7591,132.8174,132.7105,132.7202,11058.0
2015-11-18 13:30:00,136.5,136.51,136.44,136.47,3100.0,132.7202,132.7299,132.6619,132.691,3100.0
2015-11-18 13:35:00,136.5,136.51,136.42,136.5,9017.0,132.7202,132.7299,132.6424,132.7202,9017.0
2015-11-18 13:40:00,136.49,136.57,136.49,136.56,8435.0,132.7105,132.7883,132.7105,132.7785,8435.0
2015-11-18 13:45:00,136.55,136.56,136.46,136.52,11872.0,132.7688,132.7785,132.6813,132.7396,11872.0
2015-11-18 13:50:00,136.5,136.52,136.44,136.44,3748.0,132.7202,132.7396,132.6619,132.6619,3748.0
2015-11-18 13:55:00,136.47,136.53,136.45,136.45,3690.0,132.691,132.7494,132.6716,132.6716,3690.0
2015-11-18 14:00:00,136.44,136.62,136.32,136.44,18883.0,132.6619,132.8369,132.5452,132.6619,18883.0
2015-11-18 14:05:00,136.5,136.76,136.44,136.76,21722.0,132.7202,132.973,132.6619,132.973,21722.0
2015-11-18 14:10:00,136.76,136.98,136.76,136.85,14160.0,132.973,133.1869,132.973,133.0605,14160.0
2015-11-18 14:15:00,136.85,136.86,136.79,136.79,2214.0,133.0605,133.0702,133.0022,133.0022,2214.0
2015-11-18 14:20:00,136.81,136.82,136.67,136.72,9210.0,133.0216,133.0313,132.8855,132.9341,9210.0
2015-11-18 14:25:00,136.77,136.77,136.59,136.72,11072.0,132.9827,132.9827,132.8077,132.9341,11072.0
2015-11-18 14:30:00,136.7,136.75,136.62,136.68,10802.0,132.9147,132.9633,132.8369,132.8952,10802.0
2015-11-18 14:35:00,136.69,136.73,136.62,136.72,19793.0,132.9049,132.9438,132.8369,132.9341,19793.0
2015-11-18 14:40:00,136.72,136.83,136.71,136.83,14938.0,132.9341,133.0411,132.9244,133.0411,14938.0
2015-11-18 14:45:00,136.84,136.87,136.76,136.79,5911.0,133.0508,133.08,132.973,133.0022,5911.0
2015-11-18 14:50:00,136.79,136.88,136.76,136.82,8505.0,133.0022,133.0897,132.973,133.0313,8505.0
2015-11-18 14:55:00,136.8,137.06,136.78,137.06,18781.0,133.0119,133.2647,132.9924,133.2647,18781.0
2015-11-18 15:00:00,137.03,137.08,136.99,136.99,10717.0,133.2355,133.2841,133.1966,133.1966,10717.0
2015-11-18 15:05:00,137.0,137.0,136.93,136.94,6735.0,133.2064,133.2064,133.1383,133.148,6735.0
2015-11-18 15:10:00,136.92,137.09,136.88,137.09,10153.0,133.1286,133.2939,133.0897,133.2939,10153.0
2015-11-18 15:15:00,137.09,137.18,137.04,137.12,10049.0,133.2939,133.3814,133.2452,133.323,10049.0
2015-11-18 15:20:00,137.1,137.14,137.07,137.11,7442.0,133.3036,133.3425,133.2744,133.3133,7442.0
2015-11-18 15:25:00,137.1,137.2,137.1,137.2,8747.0,133.3036,133.4008,133.3036,133.4008,8747.0
2015-11-18 15:30:00,137.21,137.27,137.16,137.27,17239.0,133.4105,133.4689,133.3619,133.4689,17239.0
2015-11-18 15:35:00,137.3,137.43,137.27,137.3,14226.0,133.4981,133.6245,133.4689,133.4981,14226.0
2015-11-18 15:40:00,137.34,137.54,137.34,137.43,27521.0,133.5369,133.7314,133.5369,133.6245,27521.0
2015-11-18 15:45:00,137.43,137.62,137.41,137.62,23957.0,133.6245,133.8092,133.605,133.8092,23957.0
2015-11-18 15:50:00,137.62,137.87,137.6,137.87,43832.0,133.8092,134.0523,133.7897,134.0523,43832.0
2015-11-18 15:55:00,137.87,137.95,137.68,137.71,73133.0,134.0523,134.1301,133.8675,133.8967,73133.0
2015-11-19 09:30:00,137.78,138.0,137.65,138.0,29156.0,133.9648,134.1787,133.8384,134.1787,29156.0
2015-11-19 09:35:00,137.98,137.98,137.75,137.75,8542.0,134.1592,134.1592,133.9356,133.9356,8542.0
2015-11-19 09:40:00,137.86,138.14,137.86,138.1,23173.0,134.0425,134.3148,134.0425,134.2759,23173.0
2015-11-19 09:45:00,138.08,138.48,138.06,138.42,14562.0,134.2565,134.6454,134.237,134.587,14562.0
2015-11-19 09:50:00,138.44,138.58,138.36,138.36,10704.0,134.6065,134.7426,134.5287,134.5287,10704.0
2015-11-19 09:55:00,138.34,138.44,138.03,138.03,11816.0,134.5093,134.6065,134.2078,134.2078,11816.0
2015-11-19 10:00:00,138.03,138.23,138.0,138.02,16935.0,134.2078,134.4023,134.1787,134.1981,16935.0
2015-11-19 10:05:00,138.05,138.27,138.01,138.27,8025.0,134.2273,134.4412,134.1884,134.4412,8025.0
2015-11-19 10:10:00,138.19,138.24,138.12,138.18,9180.0,134.3634,134.412,134.2953,134.3537,9180.0
2015-11-19 10:15:00,138.2,138.27,138.14,138.23,10436.0,134.3731,134.4412,134.3148,134.4023,10436.0
2015-11-19 10:20:00,138.23,138.26,138.15,138.23,10976.0,134.4023,134.4315,134.3245,134.4023,10976.0
2015-11-19 10:25:00,138.25,138.37,138.19,138.35,6112.0,134.4217,134.5384,134.3634,134.519,6112.0
2015-11-19 10:30:00,138.36,138.44,138.13,138.13,8634.0,134.5287,134.6065,134.3051,134.3051,8634.0
2015-11-19 10:35:00,138.15,138.18,138.09,138.1,6863.0,134.3245,134.3537,134.2662,134.2759,6863.0
2015-11-19 10:40:00,138.14,138.34,138.14,138.29,6217.0,134.3148,134.5093,134.3148,134.4606,6217.0
2015-11-19 10:45:00,138.27,138.28,138.09,138.15,7380.0,134.4412,134.4509,134.2662,134.3245,7380.0
2015-11-19 10:50:00,138.13,138.14,138.03,138.05,7759.0,134.3051,134.3148,134.2078,134.2273,7759.0
2015-11-19 10:55:00,138.11,138.15,138.02,138.15,8395.0,134.2856,134.3245,134.1981,134.3245,8395.0
2015-11-19 11:00:00,138.11,138.16,138.05,138.08,10796.0,134.2856,134.3342,134.2273,134.2565,10796.0
2015-11-19 11:05:00,138.07,138.14,137.75,137.77,30527.0,134.2467,134.3148,133.9356,133.955,30527.0
2015-11-19 11:10:00,137.8,137.87,137.79,137.82,8035.0,133.9842,134.0523,133.9745,134.0037,8035.0
2015-11-19 11:15:00,137.85,137.91,137.79,137.85,20489.0,134.0328,134.0912,133.9745,134.0328,20489.0
2015-11-19 11:20:00,137.88,137.93,137.84,137.89,9442.0,134.062,134.1106,134.0231,134.0717,9442.0
2015-11-19 11:25:00,137.88,137.9,137.75,137.81,11947.0,134.062,134.0814,133.9356,133.9939,11947.0
2015-11-19 11:30:00,137.78,137.87,137.75,137.77,12153.0,133.9648,134.0523,133.9356,133.955,12153.0
2015-11-19 11:35:00,137.79,137.8,137.72,137.78,7351.0,133.9745,133.9842,133.9064,133.9648,7351.0
2015-11-19 11:40:00,137.75,137.78,137.67,137.7,10554.0,133.9356,133.9648,133.8578,133.887,10554.0
2015-11-19 11:45:00,137.71,137.73,137.52,137.52,10179.0,133.8967,133.9161,133.712,133.712,10179.0
2015-11-19 11:50:00,137.52,137.52,137.25,137.28,10708.0,133.712,133.712,133.4494,133.4786,10708.0
2015-11-19 11:55:00,137.28,137.37,137.25,137.33,6152.0,133.4786,133.5661,133.4494,133.5272,6152.0
2015-11-19 12:00:00,137.39,137.41,137.33,137.39,7125.0,133.5856,133.605,133.5272,133.5856,7125.0
2015-11-19 12:05:00,137.38,137.42,137.35,137.4,15958.0,133.5758,133.6147,133.5467,133.5953,15958.0
2015-11-19 12:10:00,137.41,137.57,137.41,137.52,14261.0,133.605,133.7606,133.605,133.712,14261.0
2015-11-19 12:15:00,137.52,137.56,137.51,137.53,6333.0,133.712,133.7509,133.7022,133.7217,6333.0
2015-11-19 12:20:00,137.54,137.62,137.52,137.57,8564.0,133.7314,133.8092,133.712,133.7606,8564.0
2015-11-19 12:25:00,137.58,137.66,137.57,137.66,5258.0,133.7703,133.8481,133.7606,133.8481,5258.0
2015-11-19 12:30:00,137.66,137.76,137.63,137.63,7264.0,133.8481,133.9453,133.8189,133.8189,7264.0
2015-11-19 12:35:00,137.65,137.65,137.55,137.57,4300.0,133.8384,133.8384,133.7411,133.7606,4300.0
2015-11-19 12:40:00,137.56,137.6,137.37,137.42,8518.0,133.7509,133.7897,133.5661,133.6147,8518.0
2015-11-19 12:45:00,137.45,137.58,137.42,137.56,6268.0,133.6439,133.7703,133.6147,133.7509,6268.0
2015-11-19 12:50:00,137.57,137.83,137.56,137.81,8432.0,133.7606,134.0134,133.7509,133.9939,8432.0
2015-11-19 12:55:00,137.77,137.84,137.66,137.77,11402.0,133.955,134.0231,133.8481,133.955,11402.0
2015-11-19 13:00:00,137.77,137.77,137.54,137.54,10548.0,133.955,133.955,133.7314,133.7314,10548.0
2015-11-19 13:05:00,137.56,137.58,137.52,137.55,21509.0,133.7509,133.7703,133.712,133.7411,21509.0
2015-11-19 13:10:00,137.57,137.58,137.43,137.49,37442.0,133.7606,133.7703,133.6245,133.6828,37442.0
2015-11-19 13:15:00,137.5,137.52,137.47,137.5,20751.0,133.6925,133.712,133.6633,133.6925,20751.0
2015-11-19 13:20:00,137.49,137.62,137.46,137.6,11995.0,133.6828,133.8092,133.6536,133.7897,11995.0
2015-11-19 13:25:00,137.58,137.61,137.55,137.57,6982.0,133.7703,133.7995,133.7411,133.7606,6982.0
2015-11-19 13:30:00,137.57,137.57,137.46,137.51,10210.0,133.7606,133.7606,133.6536,133.7022,10210.0
2015-11-19 13:35:00,137.5,137.5,137.42,137.45,15501.0,133.6925,133.6925,133.6147,133.6439,15501.0
2015-11-19 13:40:00,137.45,137.51,137.43,137.46,9271.0,133.6439,133.7022,133.6245,133.6536,9271.0
2015-11-19 13:45:00,137.46,137.51,137.44,137.46,11062.0,133.6536,133.7022,133.6342,133.6536,11062.0
2015-11-19 13:50:00,137.47,137.48,137.34,137.36,28971.0,133.6633,133.6731,133.5369,133.5564,28971.0
2015-11-19 13:55:00,137.37,137.4,137.3,137.31,16159.0,133.5661,133.5953,133.4981,133.5078,16159.0
2015-11-19 14:00:00,137.33,137.36,137.16,137.2,15515.0,133.5272,133.5564,133.3619,133.4008,15515.0
2015-11-19 14:05:00,137.19,137.41,137.19,137.41,8471.0,133.3911,133.605,133.3911,133.605,8471.0
2015-11-19 14:10:00,137.43,137.43,137.33,137.33,4540.0,133.6245,133.6245,133.5272,133.5272,4540.0
2015-11-19 14:15:00,137.31,137.45,137.27,137.42,14045.0,133.5078,133.6439,133.4689,133.6147,14045.0
2015-11-19 14:20:00,137.4,137.43,137.38,137.4,9404.0,133.5953,133.6245,133.5758,133.5953,9404.0
2015-11-19 14:25:00,137.41,137.45,137.31,137.39,15948.0,133.605,133.6439,133.5078,133.5856,15948.0
2015-11-19 14:30:00,137.39,137.42,137.36,137.4,13143.0,133.5856,133.6147,133.5564,133.5953,13143.0
2015-11-19 14:35:00,137.4,137.43,137.39,137.41,13598.0,133.5953,133.6245,133.5856,133.605,13598.0
2015-11-19 14:40:00,137.41,137.47,137.4,137.45,25258.0,133.605,133.6633,133.5953,133.6439,25258.0
2015-11-19 14:45:00,137.45,137.48,137.43,137.44,11197.0,133.6439,133.6731,133.6245,133.6342,11197.0
2015-11-19 14:50:00,137.44,137.61,137.43,137.55,111567.0,133.6342,133.7995,133.6245,133.7411,111567.0
2015-11-19 14:55:00,137.55,137.57,137.46,137.48,36168.0,133.7411,133.7606,133.6536,133.6731,36168.0
2015-11-19 15:00:00,137.46,137.52,137.46,137.48,29132.0,133.6536,133.712,133.6536,133.6731,29132.0
2015-11-19 15:05:00,137.48,137.5,137.46,137.48,25639.0,133.6731,133.6925,133.6536,133.6731,25639.0
2015-11-19 15:10:00,137.46,137.5,137.4,137.42,16758.0,133.6536,133.6925,133.5953,133.6147,16758.0
2015-11-19 15:15:00,137.46,137.47,137.36,137.45,11479.0,133.6536,133.6633,133.5564,133.6439,11479.0
2015-11-19 15:20:00,137.45,137.63,137.45,137.6,16768.0,133.6439,133.8189,133.6439,133.7897,16768.0
2015-11-19 15:25:00,137.61,137.7,137.6,137.69,14258.0,133.7995,133.887,133.7897,133.8773,14258.0
2015-11-19 15:30:00,137.7,137.72,137.48,137.51,12316.0,133.887,133.9064,133.6731,133.7022,12316.0
2015-11-19 15:35:00,137.48,137.5,137.4,137.4,38468.0,133.6731,133.6925,133.5953,133.5953,38468.0
2015-11-19 15:40:00,137.4,137.43,137.36,137.36,31158.0,133.5953,133.6245,133.5564,133.5564,31158.0
2015-11-19 15:45:00,137.34,137.42,137.33,137.38,22643.0,133.5369,133.6147,133.5272,133.5758,22643.0
2015-11-19 15:50:00,137.38,137.43,137.36,137.4,32735.0,133.5758,133.6245,133.5564,133.5953,32735.0
2015-11-19 15:55:00,137.4,137.46,137.36,137.38,56989.0,133.5953,133.6536,133.5564,133.5758,56989.0
2015-11-20 09:30:00,138.29,138.4,137.99,138.0,116984.0,134.4606,134.5676,134.1689,134.1787,116984.0
2015-11-20 09:35:00,138.03,138.05,137.49,137.78,40096.0,134.2078,134.2273,133.6828,133.9648,40096.0
2015-11-20 09:40:00,137.7,137.72,137.47,137.47,37941.0,133.887,133.9064,133.6633,133.6633,37941.0
2015-11-20 09:45:00,137.49,137.55,137.42,137.49,43981.0,133.6828,133.7411,133.6147,133.6828,43981.0
2015-11-20 09:50:00,137.51,137.87,137.51,137.68,35854.0,133.7022,134.0523,133.7022,133.8675,35854.0
2015-11-20 09:55:00,137.74,137.79,137.6,137.75,39160.0,133.9259,133.9745,133.7897,133.9356,39160.0
2015-11-20 10:00:00,137.75,137.83,137.47,137.47,12013.0,133.9356,134.0134,133.6633,133.6633,12013.0
2015-11-20 10:05:00,137.52,137.65,137.5,137.59,12033.0,133.712,133.8384,133.6925,133.78,12033.0
2015-11-20 10:10:00,137.59,137.7,137.52,137.65,17083.0,133.78,133.887,133.712,133.8384,17083.0
2015-11-20 10:15:00,137.65,137.81,137.64,137.8,14933.0,133.8384,133.9939,133.8286,133.9842,14933.0
2015-11-20 10:20:00,137.78,137.83,137.54,137.55,28092.0,133.9648,134.0134,133.7314,133.7411,28092.0
2015-11-20 10:25:00,137.54,137.7,137.54,137.58,11844.0,133.7314,133.887,133.7314,133.7703,11844.0
2015-11-20 10:30:00,137.56,137.79,137.55,137.79,5215.0,133.7509,133.9745,133.7411,133.9745,5215.0
2015-11-20 10:35:00,137.8,137.98,137.78,137.95,18893.0,133.9842,134.1592,133.9648,134.1301,18893.0
2015-11-20 10:40:00,137.92,137.96,137.82,137.82,9717.0,134.1009,134.1398,134.0037,134.0037,9717.0
2015-11-20 10:45:00,137.84,137.97,137.84,137.93,6251.0,134.0231,134.1495,134.0231,134.1106,6251.0
2015-11-20 10:50:00,137.94,137.96,137.87,137.92,5463.0,134.1203,134.1398,134.0523,134.1009,5463.0
2015-11-20 10:55:00,137.91,137.98,137.87,137.87,9214.0,134.0912,134.1592,134.0523,134.0523,9214.0
2015-11-20 11:00:00,137.88,137.91,137.83,137.88,5888.0,134.062,134.0912,134.0134,134.062,5888.0
2015-11-20 11:05:00,137.89,138.0,137.89,137.94,14000.0,134.0717,134.1787,134.0717,134.1203,14000.0
2015-11-20 11:10:00,137.93,138.01,137.86,137.86,8408.0,134.1106,134.1884,134.0425,134.0425,8408.0
2015-11-20 11:15:00,137.84,138.05,137.83,138.05,12674.0,134.0231,134.2273,134.0134,134.2273,12674.0
2015-11-20 11:20:00,138.05,138.2,138.04,138.18,5498.0,134.2273,134.3731,134.2176,134.3537,5498.0
2015-11-20 11:25:00,138.16,138.18,138.09,138.09,5966.0,134.3342,134.3537,134.2662,134.2662,5966.0
2015-11-20 11:30:00,138.06,138.13,137.96,137.96,5801.0,134.237,134.3051,134.1398,134.1398,5801.0
2015-11-20 11:35:00,137.95,137.98,137.82,137.82,5985.0,134.1301,134.1592,134.0037,134.0037,5985.0
2015-11-20 11:40:00,137.85,137.9,137.82,137.84,7804.0,134.0328,134.0814,134.0037,134.0231,7804.0
2015-11-20 11:45:00,137.85,137.93,137.8,137.87,12274.0,134.0328,134.1106,133.9842,134.0523,12274.0
2015-11-20 11:50:00,137.91,137.91,137.77,137.8,5193.0,134.0912,134.0912,133.955,133.9842,5193.0
2015-11-20 11:55:00,137.81,137.83,137.75,137.76,8932.0,133.9939,134.0134,133.9356,133.9453,8932.0
2015-11-20 12:00:00,137.73,137.79,137.72,137.79,4906.0,133.9161,133.9745,133.9064,133.9745,4906.0
2015-11-20 12:05:00,137.77,137.81,137.74,137.81,8094.0,133.955,133.9939,133.9259,133.9939,8094.0
2015-11-20 12:10:00,137.8,137.81,137.73,137.73,13463.0,133.9842,133.9939,133.9161,133.9161,13463.0
2015-11-20 12:15:00,137.74,137.85,137.73,137.8,21002.0,133.9259,134.0328,133.9161,133.9842,21002.0
2015-11-20 12:20:00,137.79,137.82,137.74,137.82,4893.0,133.9745,134.0037,133.9259,134.0037,4893.0
2015-11-20 12:25:00,137.83,137.83,137.7,137.7,7443.0,134.0134,134.0134,133.887,133.887,7443.0
2015-11-20 12:30:00,137.69,137.83,137.68,137.77,8245.0,133.8773,134.0134,133.8675,133.955,8245.0
2015-11-20 12:35:00,137.76,137.79,137.68,137.79,60170.0,133.9453,133.9745,133.8675,133.9745,60170.0
2015-11-20 12:40:00,137.8,138.01,137.77,137.98,36004.0,133.9842,134.1884,133.955,134.1592,36004.0
2015-11-20 12:45:00,138.01,138.06,137.96,138.0,30644.0,134.1884,134.237,134.1398,134.1787,30644.0
2015-11-20 12:50:00,138.0,138.02,137.95,138.01,28491.0,134.1787,134.1981,134.1301,134.1884,28491.0
2015-11-20 12:55:00,138.01,138.15,137.98,138.06,33327.0,134.1884,134.3245,134.1592,134.237,33327.0
2015-11-20 13:00:00,138.05,138.15,137.99,138.06,35822.0,134.2273,134.3245,134.1689,134.237,35822.0
2015-11-20 13:05:00,138.07,138.13,138.06,138.13,2786.0,134.2467,134.3051,134.237,134.3051,2786.0
2015-11-20 13:10:00,138.1,138.1,138.01,138.01,5051.0,134.2759,134.2759,134.1884,134.1884,5051.0
2015-11-20 13:15:00,138.02,138.15,138.01,138.13,8175.0,134.1981,134.3245,134.1884,134.3051,8175.0
2015-11-20 13:20:00,138.15,138.15,138.0,138.0,5752.0,134.3245,134.3245,134.1787,134.1787,5752.0
2015-11-20 13:25:00,138.01,138.03,137.95,137.98,30127.0,134.1884,134.2078,134.1301,134.1592,30127.0
2015-11-20 13:30:00,137.98,138.0,137.85,137.9,5949.0,134.1592,134.1787,134.0328,134.0814,5949.0
2015-11-20 13:35:00,137.88,137.89,137.55,137.65,24557.0,134.062,134.0717,133.7411,133.8384,24557.0
2015-11-20 13:40:00,137.61,137.69,137.58,137.66,11688.0,133.7995,133.8773,133.7703,133.8481,11688.0
2015-11-20 13:45:00,137.66,137.75,137.66,137.75,7900.0,133.8481,133.9356,133.8481,133.9356,7900.0
2015-11-20 13:50:00,137.74,137.91,137.67,137.88,7897.0,133.9259,134.0912,133.8578,134.062,7897.0
2015-11-20 13:55:00,137.87,137.87,137.78,137.79,4414.0,134.0523,134.0523,133.9648,133.9745,4414.0
2015-11-20 14:00:00,137.78,137.96,137.74,137.89,10803.0,133.9648,134.1398,133.9259,134.0717,10803.0
2015-11-20 14:05:00,137.91,138.01,137.89,137.96,9084.0,134.0912,134.1884,134.0717,134.1398,9084.0
2015-11-20 14:10:00,137.99,138.03,137.97,137.99,7360.0,134.1689,134.2078,134.1495,134.1689,7360.0
2015-11-20 14:15:00,138.02,138.05,137.96,138.0,9931.0,134.1981,134.2273,134.1398,134.1787,9931.0
2015-11-20 14:20:00,138.01,138.06,137.98,138.05,3269.0,134.1884,134.237,134.1592,134.2273,3269.0
2015-11-20 14:25:00,138.06,138.06,138.0,138.03,6040.0,134.237,134.237,134.1787,134.2078,6040.0
2015-11-20 14:30:00,138.03,138.03,137.95,137.99,6877.0,134.2078,134.2078,134.1301,134.1689,6877.0
2015-11-20 14:35:00,138.01,138.05,137.98,138.0,8434.0,134.1884,134.2273,134.1592,134.1787,8434.0
2015-11-20 14:40:00,138.01,138.07,137.98,138.07,9783.0,134.1884,134.2467,134.1592,134.2467,9783.0
2015-11-20 14:45:00,138.07,138.1,138.01,138.05,5090.0,134.2467,134.2759,134.1884,134.2273,5090.0
2015-11-20 14:50:00,138.06,138.09,137.99,137.99,19214.0,134.237,134.2662,134.1689,134.1689,19214.0
2015-11-20 14:55:00,137.97,137.97,137.59,137.62,67758.0,134.1495,134.1495,133.78,133.8092,67758.0
2015-11-20 15:00:00,137.59,137.81,137.59,137.76,12854.0,133.78,133.9939,133.78,133.9453,12854.0
2015-11-20 15:05:00,137.78,137.82,137.72,137.82,10284.0,133.9648,134.0037,133.9064,134.0037,10284.0
2015-11-20 15:10:00,137.82,137.88,137.78,137.86,8522.0,134.0037,134.062,133.9648,134.0425,8522.0
2015-11-20 15:15:00,137.86,137.86,137.74,137.75,10750.0,134.0425,134.0425,133.9259,133.9356,10750.0
2015-11-20 15:20:00,137.75,137.81,137.72,137.74,9837.0,133.9356,133.9939,133.9064,133.9259,9837.0
2015-11-20 15:25:00,137.73,137.76,137.68,137.76,11621.0,133.9161,133.9453,133.8675,133.9453,11621.0
2015-11-20 15:30:00,137.75,137.79,137.71,137.76,17349.0,133.9356,133.9745,133.8967,133.9453,17349.0
2015-11-20 15:35:00,137.74,137.8,137.73,137.78,22351.0,133.9259,133.9842,133.9161,133.9648,22351.0
2015-11-20 15:40:00,137.76,137.9,137.76,137.82,15777.0,133.9453,134.0814,133.9453,134.0037,15777.0
2015-11-20 15:45:00,137.84,137.85,137.68,137.69,39072.0,134.0231,134.0328,133.8675,133.8773,39072.0
2015-11-20 15:50:00,137.69,137.79,137.69,137.72,19879.0,133.8773,133.9745,133.8773,133.9064,19879.0
2015-11-20 15:55:00,137.72,137.85,137.68,137.83,50595.0,133.9064,134.0328,133.8675,134.0134,50595.0
2015-11-23 09:30:00,137.8,138.19,137.75,138.11,16686.0,133.9842,134.3634,133.9356,134.2856,16686.0
2015-11-23 09:35:00,138.05,138.05,137.75,137.78,7597.0,134.2273,134.2273,133.9356,133.9648,7597.0
2015-11-23 09:40:00,137.79,137.96,137.79,137.81,4000.0,133.9745,134.1398,133.9745,133.9939,4000.0
2015-11-23 09:45:00,137.78,138.02,137.76,138.01,5559.0,133.9648,134.1981,133.9453,134.1884,5559.0
2015-11-23 09:50:00,138.06,138.12,138.0,138.03,5622.0,134.237,134.2953,134.1787,134.2078,5622.0
2015-11-23 09:55:00,138.06,138.07,137.91,138.05,8280.0,134.237,134.2467,134.0912,134.2273,8280.0
2015-11-23 10:00:00,137.96,138.23,137.96,138.21,12303.0,134.1398,134.4023,134.1398,134.3829,12303.0
2015-11-23 10:05:00,138.23,138.28,138.06,138.28,7078.0,134.4023,134.4509,134.237,134.4509,7078.0
2015-11-23 10:10:00,138.22,138.4,138.21,138.38,6565.0,134.3926,134.5676,134.3829,134.5481,6565.0
2015-11-23 10:15:00,138.37,138.46,138.33,138.43,34629.0,134.5384,134.6259,134.4995,134.5968,34629.0
2015-11-23 10:20:00,138.44,138.54,138.43,138.52,31106.0,134.6065,134.7037,134.5968,134.6843,31106.0
2015-11-23 10:25:00,138.51,138.6,138.36,138.36,59447.0,134.6745,134.7621,134.5287,134.5287,59447.0
2015-11-23 10:30:00,138.34,138.4,138.21,138.33,10212.0,134.5093,134.5676,134.3829,134.4995,10212.0
2015-11-23 10:35:00,138.35,138.48,138.34,138.4,20434.0,134.519,134.6454,134.5093,134.5676,20434.0
2015-11-23 10:40:00,138.4,138.41,137.89,137.98,59166.0,134.5676,134.5773,134.0717,134.1592,59166.0
2015-11-23 10:45:00,137.99,138.01,137.78,137.93,14459.0,134.1689,134.1884,133.9648,134.1106,14459.0
2015-11-23 10:50:00,137.91,137.94,137.73,137.77,19554.0,134.0912,134.1203,133.9161,133.955,19554.0
2015-11-23 10:55:00,137.76,137.9,137.76,137.89,7200.0,133.9453,134.0814,133.9453,134.0717,7200.0
2015-11-23 11:00:00,137.87,137.89,137.78,137.89,8785.0,134.0523,134.0717,133.9648,134.0717,8785.0
2015-11-23 11:05:00,137.87,137.97,137.87,137.97,7000.0,134.0523,134.1495,134.0523,134.1495,7000.0
2015-11-23 11:10:00,137.97,138.02,137.79,137.83,8671.0,134.1495,134.1981,133.9745,134.0134,8671.0
2015-11-23 11:15:00,137.86,137.86,137.62,137.62,22825.0,134.0425,134.0425,133.8092,133.8092,22825.0
2015-11-23 11:20:00,137.62,137.75,137.58,137.75,11969.0,133.8092,133.9356,133.7703,133.9356,11969.0
2015-11-23 11:25:00,137.74,137.87,137.74,137.85,6043.0,133.9259,134.0523,133.9259,134.0328,6043.0
2015-11-23 11:30:00,137.88,137.96,137.73,137.81,34719.0,134.062,134.1398,133.9161,133.9939,34719.0
2015-11-23 11:35:00,137.8,137.89,137.79,137.84,10650.0,133.9842,134.0717,133.9745,134.0231,10650.0
2015-11-23 11:40:00,137.83,138.02,137.83,138.02,8615.0,134.0134,134.1981,134.0134,134.1981,8615.0
2015-11-23 11:45:00,138.05,138.1,138.0,138.02,2433.0,134.2273,134.2759,134.1787,134.1981,2433.0
2015-11-23 11:50:00,138.01,138.09,137.97,138.09,5419.0,134.1884,134.2662,134.1495,134.2662,5419.0
2015-11-23 11:55:00,138.1,138.24,138.03,138.22,13956.0,134.2759,134.412,134.2078,134.3926,13956.0
2015-11-23 12:00:00,138.22,138.25,138.16,138.19,4316.0,134.3926,134.4217,134.3342,134.3634,4316.0
2015-11-23 12:05:00,138.15,138.18,138.08,138.09,6420.0,134.3245,134.3537,134.2565,134.2662,6420.0
2015-11-23 12:10:00,138.12,138.19,138.1,138.13,4627.0,134.2953,134.3634,134.2759,134.3051,4627.0
2015-11-23 12:15:00,138.16,138.17,138.04,138.04,3200.0,134.3342,134.344,134.2176,134.2176,3200.0
2015-11-23 12:20:00,138.05,138.12,138.04,138.11,3073.0,134.2273,134.2953,134.2176,134.2856,3073.0
2015-11-23 12:25:00,138.12,138.18,138.09,138.15,2970.0,134.2953,134.3537,134.2662,134.3245,2970.0
2015-11-23 12:30:00,138.13,138.13,137.97,137.97,18561.0,134.3051,134.3051,134.1495,134.1495,18561.0
2015-11-23 12:35:00,138.01,138.06,137.86,138.0,26344.0,134.1884,134.237,134.0425,134.1787,26344.0
2015-11-23 12:40:00,138.03,138.06,137.98,137.98,8788.0,134.2078,134.237,134.1592,134.1592,8788.0
2015-11-23 12:45:00,137.96,137.99,137.86,137.97,91759.0,134.1398,134.1689,134.0425,134.1495,91759.0
2015-11-23 12:50:00,137.97,137.99,137.92,137.97,10156.0,134.1495,134.1689,134.1009,134.1495,10156.0
2015-11-23 12:55:00,137.99,138.0,137.91,137.95,18969.0,134.1689,134.1787,134.0912,134.1301,18969.0
2015-11-23 13:00:00,137.95,137.99,137.92,137.96,27472.0,134.1301,134.1689,134.1009,134.1398,27472.0
2015-11-23 13:05:00,137.98,137.98,137.93,137.97,6996.0,134.1592,134.1592,134.1106,134.1495,6996.0
2015-11-23 13:10:00,137.95,137.99,137.83,137.85,9036.0,134.1301,134.1689,134.0134,134.0328,9036.0
2015-11-23 13:15:00,137.86,137.92,137.83,137.9,15416.0,134.0425,134.1009,134.0134,134.0814,15416.0
2015-11-23 13:20:00,137.9,137.99,137.88,137.98,20686.0,134.0814,134.1689,134.062,134.1592,20686.0
2015-11-23 13:25:00,137.99,138.0,137.97,137.99,11168.0,134.1689,134.1787,134.1495,134.1689,11168.0
2015-11-23 13:30:00,137.97,137.98,137.92,137.98,31295.0,134.1495,134.1592,134.1009,134.1592,31295.0
2015-11-23 13:35:00,137.98,138.0,137.95,137.98,12663.0,134.1592,134.1787,134.1301,134.1592,12663.0
2015-11-23 13:40:00,137.96,138.0,137.96,137.98,19152.0,134.1398,134.1787,134.1398,134.1592,19152.0
2015-11-23 13:45:00,137.98,138.0,137.95,137.96,12853.0,134.1592,134.1787,134.1301,134.1398,12853.0
2015-11-23 13:50:00,137.97,137.98,137.94,137.98,6700.0,134.1495,134.1592,134.1203,134.1592,6700.0
2015-11-23 13:55:00,137.97,138.0,137.95,137.96,27619.0,134.1495,134.1787,134.1301,134.1398,27619.0
2015-11-23 14:00:00,137.96,137.99,137.63,137.64,29231.0,134.1398,134.1689,133.8189,133.8286,29231.0
2015-11-23 14:05:00,137.66,137.66,137.59,137.62,22612.0,133.8481,133.8481,133.78,133.8092,22612.0
2015-11-23 14:10:00,137.64,137.69,137.62,137.66,16508.0,133.8286,133.8773,133.8092,133.8481,16508.0
2015-11-23 14:15:00,137.66,137.68,137.5,137.5,5518.0,133.8481,133.8675,133.6925,133.6925,5518.0
2015-11-23 14:20:00,137.49,137.52,137.46,137.46,5900.0,133.6828,133.712,133.6536,133.6536,5900.0
2015-11-23 14:25:00,137.47,137.47,137.38,137.41,13563.0,133.6633,133.6633,133.5758,133.605,13563.0
2015-11-23 14:30:00,137.41,137.43,137.31,137.31,8301.0,133.605,133.6245,133.5078,133.5078,8301.0
2015-11-23 14:35:00,137.3,137.3,137.08,137.11,14822.0,133.4981,133.4981,133.2841,133.3133,14822.0
2015-11-23 14:40:00,137.1,137.15,137.07,137.14,4837.0,133.3036,133.3522,133.2744,133.3425,4837.0
2015-11-23 14:45:00,137.16,137.34,137.15,137.34,8808.0,133.3619,133.5369,133.3522,133.5369,8808.0
2015-11-23 14:50:00,137.34,137.61,137.34,137.55,10743.0,133.5369,133.7995,133.5369,133.7411,10743.0
2015-11-23 14:55:00,137.55,137.71,137.54,137.68,9632.0,133.7411,133.8967,133.7314,133.8675,9632.0
2015-11-23 15:00:00,137.69,137.77,137.69,137.73,12212.0,133.8773,133.955,133.8773,133.9161,12212.0
2015-11-23 15:05:00,137.74,137.76,137.72,137.74,9849.0,133.9259,133.9453,133.9064,133.9259,9849.0
2015-11-23 15:10:00,137.75,137.77,137.73,137.74,16344.0,133.9356,133.955,133.9161,133.9259,16344.0
2015-11-23 15:15:00,137.76,137.76,137.68,137.74,11932.0,133.9453,133.9453,133.8675,133.9259,11932.0
2015-11-23 15:20:00,137.72,137.76,137.72,137.75,8855.0,133.9064,133.9453,133.9064,133.9356,8855.0
2015-11-23 15:25:00,137.75,137.81,137.7,137.79,10585.0,133.9356,133.9939,133.887,133.9745,10585.0
2015-11-23 15:30:00,137.81,137.98,137.81,137.97,12940.0,133.9939,134.1592,133.9939,134.1495,12940.0
2015-11-23 15:35:00,137.96,137.98,137.86,137.86,10215.0,134.1398,134.1592,134.0425,134.0425,10215.0
2015-11-23 15:40:00,137.85,137.86,137.66,137.66,19611.0,134.0328,134.0425,133.8481,133.8481,19611.0
2015-11-23 15:45:00,137.66,137.72,137.63,137.66,18610.0,133.8481,133.9064,133.8189,133.8481,18610.0
2015-11-23 15:50:00,137.65,137.73,137.65,137.68,32744.0,133.8384,133.9161,133.8384,133.8675,32744.0
2015-11-23 15:55:00,137.65,137.7,137.57,137.61,76355.0,133.8384,133.887,133.7606,133.7995,76355.0
2015-11-24 09:30:00,136.59,136.76,136.35,136.65,27632.0,132.8077,132.973,132.5744,132.866,27632.0
2015-11-24 09:35:00,136.55,136.55,136.2,136.42,12361.0,132.7688,132.7688,132.4285,132.6424,12361.0
2015-11-24 09:40:00,136.42,136.85,136.32,136.6,43892.0,132.6424,133.0605,132.5452,132.8174,43892.0
2015-11-24 09:45:00,136.59,136.62,136.38,136.53,29185.0,132.8077,132.8369,132.6035,132.7494,29185.0
2015-11-24 09:50:00,136.58,136.94,136.54,136.94,10265.0,132.798,133.148,132.7591,133.148,10265.0
2015-11-24 09:55:00,136.94,137.12,136.91,137.02,10984.0,133.148,133.323,133.1188,133.2258,10984.0
2015-11-24 10:00:00,136.95,136.97,136.62,136.65,9533.0,133.1577,133.1772,132.8369,132.866,9533.0
2015-11-24 10:05:00,136.68,136.89,136.66,136.72,6660.0,132.8952,133.0994,132.8758,132.9341,6660.0
2015-11-24 10:10:00,136.79,136.93,136.71,136.76,16840.0,133.0022,133.1383,132.9244,132.973,16840.0
2015-11-24 10:15:00,136.75,136.84,136.73,136.83,7079.0,132.9633,133.0508,132.9438,133.0411,7079.0
2015-11-24 10:20:00,136.8,136.9,136.79,136.81,7915.0,133.0119,133.1091,133.0022,133.0216,7915.0
2015-11-24 10:25:00,136.79,136.83,136.75,136.75,13390.0,133.0022,133.0411,132.9633,132.9633,13390.0
2015-11-24 10:30:00,136.73,136.78,136.68,136.71,22608.0,132.9438,132.9924,132.8952,132.9244,22608.0
2015-11-24 10:35:00,136.68,136.81,136.63,136.81,8950.0,132.8952,133.0216,132.8466,133.0216,8950.0
2015-11-24 10:40:00,136.79,136.87,136.77,136.83,14673.0,133.0022,133.08,132.9827,133.0411,14673.0
2015-11-24 10:45:00,136.79,136.82,136.72,136.75,4900.0,133.0022,133.0313,132.9341,132.9633,4900.0
2015-11-24 10:50:00,136.74,136.86,136.71,136.75,7935.0,132.9536,133.0702,132.9244,132.9633,7935.0
2015-11-24 10:55:00,136.77,136.91,136.75,136.9,6003.0,132.9827,133.1188,132.9633,133.1091,6003.0
2015-11-24 11:00:00,136.93,136.94,136.75,136.9,10529.0,133.1383,133.148,132.9633,133.1091,10529.0
2015-11-24 11:05:00,136.88,137.14,136.88,137.1,7194.0,133.0897,133.3425,133.0897,133.3036,7194.0
2015-11-24 11:10:00,137.13,137.18,137.08,137.08,3903.0,133.3328,133.3814,133.2841,133.2841,3903.0
2015-11-24 11:15:00,137.1,137.12,136.99,137.06,3855.0,133.3036,133.323,133.1966,133.2647,3855.0
2015-11-24 11:20:00,137.04,137.18,137.0,137.17,5445.0,133.2452,133.3814,133.2064,133.3717,5445.0
2015-11-24 11:25:00,137.17,137.42,137.15,137.38,6286.0,133.3717,133.6147,133.3522,133.5758,6286.0
2015-11-24 11:30:00,137.39,137.54,137.33,137.38,10053.0,133.5856,133.7314,133.5272,133.5758,10053.0
2015-11-24 11:35:00,137.38,137.47,137.35,137.39,3469.0,133.5758,133.6633,133.5467,133.5856,3469.0
2015-11-24 11:40:00,137.35,137.38,137.29,137.38,4665.0,133.5467,133.5758,133.4883,133.5758,4665.0
2015-11-24 11:45:00,137.38,137.4,137.26,137.3,10523.0,133.5758,133.5953,133.4592,133.4981,10523.0
2015-11-24 11:50:00,137.32,137.52,137.3,137.48,5751.0,133.5175,133.712,133.4981,133.6731,5751.0
2015-11-24 11:55:00,137.48,137.6,137.45,137.46,3812.0,133.6731,133.7897,133.6439,133.6536,3812.0
2015-11-24 12:00:00,137.48,137.68,137.47,137.6,5940.0,133.6731,133.8675,133.6633,133.7897,5940.0
2015-11-24 12:05:00,137.59,137.66,137.59,137.62,1569.0,133.78,133.8481,133.78,133.8092,1569.0
2015-11-24 12:10:00,137.65,137.65,137.41,137.43,13076.0,133.8384,133.8384,133.605,133.6245,13076.0
2015-11-24 12:15:00,137.44,137.52,137.42,137.48,3447.0,133.6342,133.712,133.6147,133.6731,3447.0
2015-11-24 12:20:00,137.46,137.5,137.41,137.42,6180.0,133.6536,133.6925,133.605,133.6147,6180.0
2015-11-24 12:25:00,137.39,137.39,137.3,137.34,10151.0,133.5856,133.5856,133.4981,133.5369,10151.0
2015-11-24 12:30:00,137.34,137.35,137.29,137.34,7603.0,133.5369,133.5467,133.4883,133.5369,7603.0
2015-11-24 12:35:00,137.32,137.4,137.32,137.36,3624.0,133.5175,133.5953,133.5175,133.5564,3624.0
2015-11-24 12:40:00,137.35,137.39,137.33,137.35,2840.0,133.5467,133.5856,133.5272,133.5467,2840.0
2015-11-24 12:45:00,137.33,137.33,137.25,137.31,1859.0,133.5272,133.5272,133.4494,133.5078,1859.0
2015-11-24 12:50:00,137.28,137.36,137.28,137.33,5395.0,133.4786,133.5564,133.4786,133.5272,5395.0
2015-11-24 12:55:00,137.34,137.39,137.31,137.39,2224.0,133.5369,133.5856,133.5078,133.5856,2224.0
2015-11-24 13:00:00,137.38,137.63,137.36,137.62,7139.0,133.5758,133.8189,133.5564,133.8092,7139.0
2015-11-24 13:05:00,137.68,137.78,137.68,137.78,3043.0,133.8675,133.9648,133.8675,133.9648,3043.0
2015-11-24 13:10:00,137.79,137.81,137.68,137.68,3311.0,133.9745,133.9939,133.8675,133.8675,3311.0
2015-11-24 13:15:00,137.66,137.66,137.46,137.46,12123.0,133.8481,133.8481,133.6536,133.6536,12123.0
2015-11-24 13:20:00,137.46,137.61,137.45,137.53,4991.0,133.6536,133.7995,133.6439,133.7217,4991.0
2015-11-24 13:25:00,137.57,137.74,137.57,137.71,2100.0,133.7606,133.9259,133.7606,133.8967,2100.0
2015-11-24 13:30:00,137.73,137.78,137.73,137.77,3853.0,133.9161,133.9648,133.9161,133.955,3853.0
2015-11-24 13:35:00,137.77,137.79,137.71,137.71,3272.0,133.955,133.9745,133.8967,133.8967,3272.0
2015-11-24 13:40:00,137.72,137.76,137.69,137.71,3736.0,133.9064,133.9453,133.8773,133.8967,3736.0
2015-11-24 13:45:00,137.73,137.75,137.66,137.72,5013.0,133.9161,133.9356,133.8481,133.9064,5013.0
2015-11-24 13:50:00,137.7,137.71,137.5,137.56,22101.0,133.887,133.8967,133.6925,133.7509,22101.0
2015-11-24 13:55:00,137.56,137.59,137.54,137.56,2460.0,133.7509,133.78,133.7314,133.7509,2460.0
2015-11-24 14:00:00,137.57,137.61,137.56,137.61,4744.0,133.7606,133.7995,133.7509,133.7995,4744.0
2015-11-24 14:05:00,137.61,137.68,137.57,137.57,7013.0,133.7995,133.8675,133.7606,133.7606,7013.0
2015-11-24 14:10:00,137.58,137.59,137.5,137.5,15127.0,133.7703,133.78,133.6925,133.6925,15127.0
2015-11-24 14:15:00,137.51,137.52,137.43,137.5,14626.0,133.7022,133.712,133.6245,133.6925,14626.0
2015-11-24 14:20:00,137.51,137.54,137.49,137.5,4969.0,133.7022,133.7314,133.6828,133.6925,4969.0
2015-11-24 14:25:00,137.52,137.66,137.51,137.57,4245.0,133.712,133.8481,133.7022,133.7606,4245.0
2015-11-24 14:30:00,137.58,137.63,137.51,137.56,11350.0,133.7703,133.8189,133.7022,133.7509,11350.0
2015-11-24 14:35:00,137.57,137.64,137.53,137.55,31123.0,133.7606,133.8286,133.7217,133.7411,31123.0
2015-11-24 14:40:00,137.52,137.6,137.52,137.57,10752.0,133.712,133.7897,133.712,133.7606,10752.0
2015-11-24 14:45:00,137.55,137.61,137.52,137.53,24328.0,133.7411,133.7995,133.712,133.7217,24328.0
2015-11-24 14:50:00,137.52,137.58,137.51,137.57,23402.0,133.712,133.7703,133.7022,133.7606,23402.0
2015-11-24 14:55:00,137.56,137.69,137.53,137.69,15461.0,133.7509,133.8773,133.7217,133.8773,15461.0
2015-11-24 15:00:00,137.69,137.76,137.65,137.73,10293.0,133.8773,133.9453,133.8384,133.9161,10293.0
2015-11-24 15:05:00,137.75,137.92,137.74,137.91,6055.0,133.9356,134.1009,133.9259,134.0912,6055.0
2015-11-24 15:10:00,137.9,137.95,137.89,137.95,9414.0,134.0814,134.1301,134.0717,134.1301,9414.0
2015-11-24 15:15:00,137.95,138.01,137.9,137.9,13986.0,134.1301,134.1884,134.0814,134.0814,13986.0
2015-11-24 15:20:00,137.89,138.0,137.89,137.96,9161.0,134.0717,134.1787,134.0717,134.1398,9161.0
2015-11-24 15:25:00,137.94,138.1,137.92,138.01,30487.0,134.1203,134.2759,134.1009,134.1884,30487.0
2015-11-24 15:30:00,137.99,138.0,137.93,137.97,10140.0,134.1689,134.1787,134.1106,134.1495,10140.0
2015-11-24 15:35:00,137.98,138.0,137.89,137.93,17385.0,134.1592,134.1787,134.0717,134.1106,17385.0
2015-11-24 15:40:00,137.96,138.03,137.89,138.01,8902.0,134.1398,134.2078,134.0717,134.1884,8902.0
2015-11-24 15:45:00,137.99,138.02,137.91,138.01,23510.0,134.1689,134.1981,134.0912,134.1884,23510.0
2015-11-24 15:50:00,138.01,138.02,137.93,137.96,24468.0,134.1884,134.1981,134.1106,134.1398,24468.0
2015-11-24 15:55:00,137.96,138.11,137.95,137.99,61670.0,134.1398,134.2856,134.1301,134.1689,61670.0
2015-11-25 09:30:00,137.8,137.98,137.77,137.8,14021.0,133.9842,134.1592,133.955,133.9842,14021.0
2015-11-25 09:35:00,137.78,137.99,137.78,137.9,2000.0,133.9648,134.1689,133.9648,134.0814,2000.0
2015-11-25 09:40:00,137.84,137.94,137.75,137.78,4822.0,134.0231,134.1203,133.9356,133.9648,4822.0
2015-11-25 09:45:00,137.73,137.86,137.62,137.79,9202.0,133.9161,134.0425,133.8092,133.9745,9202.0
2015-11-25 09:50:00,137.79,137.86,137.76,137.76,2635.0,133.9745,134.0425,133.9453,133.9453,2635.0
2015-11-25 09:55:00,137.81,137.9,137.79,137.87,9821.0,133.9939,134.0814,133.9745,134.0523,9821.0
2015-11-25 10:00:00,137.9,138.25,137.84,138.17,17027.0,134.0814,134.4217,134.0231,134.344,17027.0
2015-11-25 10:05:00,138.2,138.21,137.87,137.87,11039.0,134.3731,134.3829,134.0523,134.0523,11039.0
2015-11-25 10:10:00,137.86,138.16,137.86,138.04,9408.0,134.0425,134.3342,134.0425,134.2176,9408.0
2015-11-25 10:15:00,138.0,138.18,137.97,138.08,4700.0,134.1787,134.3537,134.1495,134.2565,4700.0
2015-11-25 10:20:00,138.09,138.18,137.99,138.04,11424.0,134.2662,134.3537,134.1689,134.2176,11424.0
2015-11-25 10:25:00,137.98,138.02,137.84,137.86,3639.0,134.1592,134.1981,134.0231,134.0425,3639.0
2015-11-25 10:30:00,137.88,138.15,137.88,138.15,5925.0,134.062,134.3245,134.062,134.3245,5925.0
2015-11-25 10:35:00,138.18,138.25,138.14,138.25,4237.0,134.3537,134.4217,134.3148,134.4217,4237.0
2015-11-25 10:40:00,138.21,138.37,138.21,138.33,4067.0,134.3829,134.5384,134.3829,134.4995,4067.0
2015-11-25 10:45:00,138.31,138.4,138.29,138.39,7771.0,134.4801,134.5676,134.4606,134.5579,7771.0
2015-11-25 10:50:00,138.4,138.46,138.37,138.41,7131.0,134.5676,134.6259,134.5384,134.5773,7131.0
2015-11-25 10:55:00,138.38,138.42,138.26,138.27,6056.0,134.5481,134.587,134.4315,134.4412,6056.0
2015-11-25 11:00:00,138.29,138.35,138.19,138.27,6401.0,134.4606,134.519,134.3634,134.4412,6401.0
2015-11-25 11:05:00,138.32,138.35,138.29,138.32,3600.0,134.4898,134.519,134.4606,134.4898,3600.0
2015-11-25 11:10:00,138.33,138.33,138.25,138.28,5216.0,134.4995,134.4995,134.4217,134.4509,5216.0
2015-11-25 11:15:00,138.3,138.3,138.25,138.25,4756.0,134.4704,134.4704,134.4217,134.4217,4756.0
2015-11-25 11:20:00,138.26,138.27,138.22,138.24,4700.0,134.4315,134.4412,134.3926,134.412,4700.0
2015-11-25 11:25:00,138.23,138.31,138.14,138.14,16468.0,134.4023,134.4801,134.3148,134.3148,16468.0
2015-11-25 11:30:00,138.17,138.23,138.13,138.22,5612.0,134.344,134.4023,134.3051,134.3926,5612.0
2015-11-25 11:35:00,138.24,138.38,138.24,138.36,5698.0,134.412,134.5481,134.412,134.5287,5698.0
2015-11-25 11:40:00,138.36,138.38,138.33,138.38,9916.0,134.5287,134.5481,134.4995,134.5481,9916.0
2015-11-25 11:45:00,138.38,138.4,138.35,138.4,9722.0,134.5481,134.5676,134.519,134.5676,9722.0
2015-11-25 11:50:00,138.4,138.49,138.39,138.41,15815.0,134.5676,134.6551,134.5579,134.5773,15815.0
2015-11-25 11:55:00,138.43,138.61,138.43,138.6,6518.0,134.5968,134.7718,134.5968,134.7621,6518.0
2015-11-25 12:00:00,138.63,138.73,138.63,138.7,9844.0,134.7912,134.8885,134.7912,134.8593,9844.0
2015-11-25 12:05:00,138.7,138.8,138.7,138.78,4275.0,134.8593,134.9565,134.8593,134.9371,4275.0
2015-11-25 12:10:00,138.79,138.81,138.7,138.76,7750.0,134.9468,134.9662,134.8593,134.9176,7750.0
2015-11-25 12:15:00,138.74,138.83,138.74,138.77,13862.0,134.8982,134.9857,134.8982,134.9273,13862.0
2015-11-25 12:20:00,138.79,138.89,138.78,138.89,6200.0,134.9468,135.044,134.9371,135.044,6200.0
2015-11-25 12:25:00,138.89,138.89,138.83,138.84,4838.0,135.044,135.044,134.9857,134.9954,4838.0
2015-11-25 12:30:00,138.86,138.88,138.83,138.87,9260.0,135.0149,135.0343,134.9857,135.0246,9260.0
2015-11-25 12:35:00,138.88,138.88,138.75,138.75,8713.0,135.0343,135.0343,134.9079,134.9079,8713.0
2015-11-25 12:40:00,138.69,138.73,138.69,138.73,3650.0,134.8496,134.8885,134.8496,134.8885,3650.0
2015-11-25 12:45:00,138.73,138.79,138.71,138.78,17299.0,134.8885,134.9468,134.869,134.9371,17299.0
2015-11-25 12:50:00,138.82,138.82,138.76,138.76,8772.0,134.976,134.976,134.9176,134.9176,8772.0
2015-11-25 12:55:00,138.78,138.82,138.7,138.7,7420.0,134.9371,134.976,134.8593,134.8593,7420.0
2015-11-25 13:00:00,138.7,138.77,138.69,138.76,4825.0,134.8593,134.9273,134.8496,134.9176,4825.0
2015-11-25 13:05:00,138.75,138.81,138.74,138.81,11179.0,134.9079,134.9662,134.8982,134.9662,11179.0
2015-11-25 13:10:00,138.81,138.84,138.75,138.75,11485.0,134.9662,134.9954,134.9079,134.9079,11485.0
2015-11-25 13:15:00,138.72,138.78,138.71,138.73,5486.0,134.8787,134.9371,134.869,134.8885,5486.0
2015-11-25 13:20:00,138.73,138.76,138.72,138.74,7212.0,134.8885,134.9176,134.8787,134.8982,7212.0
2015-11-25 13:25:00,138.73,138.77,138.62,138.62,8578.0,134.8885,134.9273,134.7815,134.7815,8578.0
2015-11-25 13:30:00,138.63,138.71,138.63,138.66,9265.0,134.7912,134.869,134.7912,134.8204,9265.0
2015-11-25 13:35:00,138.66,138.69,138.65,138.65,6588.0,134.8204,134.8496,134.8107,134.8107,6588.0
2015-11-25 13:40:00,138.63,138.7,138.59,138.69,10645.0,134.7912,134.8593,134.7523,134.8496,10645.0
2015-11-25 13:45:00,138.69,138.76,138.67,138.75,7098.0,134.8496,134.9176,134.8301,134.9079,7098.0
2015-11-25 13:50:00,138.76,138.87,138.76,138.86,7113.0,134.9176,135.0246,134.9176,135.0149,7113.0
2015-11-25 13:55:00,138.86,138.9,138.83,138.86,8074.0,135.0149,135.0537,134.9857,135.0149,8074.0
2015-11-25 14:00:00,138.87,138.9,138.84,138.88,8050.0,135.0246,135.0537,134.9954,135.0343,8050.0
2015-11-25 14:05:00,138.88,138.92,138.86,138.92,8819.0,135.0343,135.0732,135.0149,135.0732,8819.0
2015-11-25 14:10:00,138.93,138.95,138.78,138.84,11368.0,135.0829,135.1024,134.9371,134.9954,11368.0
2015-11-25 14:15:00,138.84,138.86,138.77,138.85,10851.0,134.9954,135.0149,134.9273,135.0051,10851.0
2015-11-25 14:20:00,138.83,138.86,138.78,138.78,8403.0,134.9857,135.0149,134.9371,134.9371,8403.0
2015-11-25 14:25:00,138.77,138.8,138.74,138.78,11109.0,134.9273,134.9565,134.8982,134.9371,11109.0
2015-11-25 14:30:00,138.75,138.76,138.7,138.75,8109.0,134.9079,134.9176,134.8593,134.9079,8109.0
2015-11-25 14:35:00,138.75,138.75,138.7,138.7,23695.0,134.9079,134.9079,134.8593,134.8593,23695.0
2015-11-25 14:40:00,138.7,138.72,138.68,138.71,3850.0,134.8593,134.8787,134.8398,134.869,3850.0
2015-11-25 14:45:00,138.69,138.71,138.6,138.71,10564.0,134.8496,134.869,134.7621,134.869,10564.0
2015-11-25 14:50:00,138.69,138.71,138.69,138.7,7401.0,134.8496,134.869,134.8496,134.8593,7401.0
2015-11-25 14:55:00,138.69,138.77,138.68,138.74,25680.0,134.8496,134.9273,134.8398,134.8982,25680.0
2015-11-25 15:00:00,138.75,138.9,138.74,138.88,13179.0,134.9079,135.0537,134.8982,135.0343,13179.0
2015-11-25 15:05:00,138.88,138.89,138.78,138.78,25150.0,135.0343,135.044,134.9371,134.9371,25150.0
2015-11-25 15:10:00,138.79,138.88,138.79,138.84,12611.0,134.9468,135.0343,134.9468,134.9954,12611.0
2015-11-25 15:15:00,138.85,138.85,138.77,138.77,11533.0,135.0051,135.0051,134.9273,134.9273,11533.0
2015-11-25 15:20:00,138.77,138.8,138.75,138.79,9911.0,134.9273,134.9565,134.9079,134.9468,9911.0
2015-11-25 15:25:00,138.78,138.8,138.76,138.79,14029.0,134.9371,134.9565,134.9176,134.9468,14029.0
2015-11-25 15:30:00,138.79,138.8,138.74,138.77,16522.0,134.9468,134.9565,134.8982,134.9273,16522.0
2015-11-25 15:35:00,138.78,138.8,138.66,138.7,27858.0,134.9371,134.9565,134.8204,134.8593,27858.0
2015-11-25 15:40:00,138.69,138.71,138.56,138.57,22599.0,134.8496,134.869,134.7232,134.7329,22599.0
2015-11-25 15:45:00,138.56,138.56,138.46,138.49,40831.0,134.7232,134.7232,134.6259,134.6551,40831.0
2015-11-25 15:50:00,138.49,138.66,138.48,138.66,50938.0,134.6551,134.8204,134.6454,134.8204,50938.0
2015-11-25 15:55:00,138.65,138.79,138.62,138.68,55115.0,134.8107,134.9468,134.7815,134.8398,55115.0
2015-11-27 09:30:00,138.64,138.99,138.64,138.95,18276.0,134.8009,135.1413,134.8009,135.1024,18276.0
2015-11-27 09:35:00,138.98,139.38,138.87,139.38,9653.0,135.1315,135.5205,135.0246,135.5205,9653.0
2015-11-27 09:40:00,139.35,139.59,139.25,139.4,25815.0,135.4913,135.7246,135.3941,135.5399,25815.0
2015-11-27 09:45:00,139.39,139.6,139.2,139.42,15973.0,135.5302,135.7344,135.3454,135.5593,15973.0
2015-11-27 09:50:00,139.37,139.5,139.2,139.46,8307.0,135.5107,135.6371,135.3454,135.5982,8307.0
2015-11-27 09:55:00,139.47,139.83,139.46,139.78,7824.0,135.608,135.958,135.5982,135.9094,7824.0
2015-11-27 10:00:00,139.82,139.82,139.21,139.46,10383.0,135.9483,135.9483,135.3552,135.5982,10383.0
2015-11-27 10:05:00,139.46,139.49,139.23,139.48,8775.0,135.5982,135.6274,135.3746,135.6177,8775.0
2015-11-27 10:10:00,139.45,139.45,139.32,139.32,4915.0,135.5885,135.5885,135.4621,135.4621,4915.0
2015-11-27 10:15:00,139.32,139.5,139.3,139.43,9643.0,135.4621,135.6371,135.4427,135.5691,9643.0
2015-11-27 10:20:00,139.42,139.45,139.28,139.36,8406.0,135.5593,135.5885,135.4232,135.501,8406.0
2015-11-27 10:25:00,139.39,139.49,139.39,139.47,5161.0,135.5302,135.6274,135.5302,135.608,5161.0
2015-11-27 10:30:00,139.45,139.52,139.32,139.45,8636.0,135.5885,135.6566,135.4621,135.5885,8636.0
2015-11-27 10:35:00,139.48,139.52,139.2,139.21,3800.0,135.6177,135.6566,135.3454,135.3552,3800.0
2015-11-27 10:40:00,139.21,139.43,139.2,139.35,6765.0,135.3552,135.5691,135.3454,135.4913,6765.0
2015-11-27 10:45:00,139.33,139.37,139.2,139.27,5262.0,135.4718,135.5107,135.3454,135.4135,5262.0
2015-11-27 10:50:00,139.25,139.28,139.09,139.21,11772.0,135.3941,135.4232,135.2385,135.3552,11772.0
2015-11-27 10:55:00,139.16,139.25,139.12,139.25,13362.0,135.3065,135.3941,135.2677,135.3941,13362.0
2015-11-27 11:00:00,139.25,139.57,139.25,139.55,12770.0,135.3941,135.7052,135.3941,135.6857,12770.0
2015-11-27 11:05:00,139.53,139.68,139.45,139.68,5168.0,135.6663,135.8121,135.5885,135.8121,5168.0
2015-11-27 11:10:00,139.66,139.69,139.58,139.6,8153.0,135.7927,135.8219,135.7149,135.7344,8153.0
2015-11-27 11:15:00,139.6,139.6,139.49,139.52,3018.0,135.7344,135.7344,135.6274,135.6566,3018.0
2015-11-27 11:20:00,139.54,139.67,139.52,139.67,9368.0,135.676,135.8024,135.6566,135.8024,9368.0
2015-11-27 11:25:00,139.67,139.72,139.58,139.58,5699.0,135.8024,135.851,135.7149,135.7149,5699.0
2015-11-27 11:30:00,139.61,139.72,139.61,139.69,6121.0,135.7441,135.851,135.7441,135.8219,6121.0
2015-11-27 11:35:00,139.68,139.75,139.66,139.72,7703.0,135.8121,135.8802,135.7927,135.851,7703.0
2015-11-27 11:40:00,139.74,139.79,139.72,139.77,7769.0,135.8705,135.9191,135.851,135.8997,7769.0
2015-11-27 11:45:00,139.74,139.75,139.62,139.66,7590.0,135.8705,135.8802,135.7538,135.7927,7590.0
2015-11-27 11:50:00,139.7,139.7,139.62,139.62,6172.0,135.8316,135.8316,135.7538,135.7538,6172.0
2015-11-27 11:55:00,139.63,139.73,139.6,139.73,4065.0,135.7635,135.8608,135.7344,135.8608,4065.0
2015-11-27 12:00:00,139.74,139.85,139.74,139.77,10681.0,135.8705,135.9774,135.8705,135.8997,10681.0
2015-11-27 12:05:00,139.77,139.9,139.75,139.9,6366.0,135.8997,136.0261,135.8802,136.0261,6366.0
2015-11-27 12:10:00,139.89,139.99,139.87,139.99,10128.0,136.0163,136.1136,135.9969,136.1136,10128.0
2015-11-27 12:15:00,139.99,140.11,139.95,140.01,38040.0,136.1136,136.2302,136.0747,136.133,38040.0
2015-11-27 12:20:00,140.02,140.04,139.94,140.04,10008.0,136.1427,136.1622,136.0649,136.1622,10008.0
2015-11-27 12:25:00,140.04,140.22,140.03,140.2,23368.0,136.1622,136.3372,136.1525,136.3177,23368.0
2015-11-27 12:30:00,140.22,140.28,140.11,140.27,14149.0,136.3372,136.3955,136.2302,136.3858,14149.0
2015-11-27 12:35:00,140.28,140.29,140.16,140.2,15344.0,136.3955,136.4053,136.2789,136.3177,15344.0
2015-11-27 12:40:00,140.21,140.26,140.14,140.15,23203.0,136.3275,136.3761,136.2594,136.2691,23203.0
2015-11-27 12:45:00,140.15,140.16,140.02,140.02,21948.0,136.2691,136.2789,136.1427,136.1427,21948.0
2015-11-27 12:50:00,140.03,140.04,139.97,139.98,22276.0,136.1525,136.1622,136.0941,136.1038,22276.0
2015-11-27 12:55:00,139.97,140.04,139.91,140.02,32005.0,136.0941,136.1622,136.0358,136.1427,32005.0
2015-11-30 09:30:00,140.29,140.66,140.0,140.24,35051.0,136.4053,136.765,136.1233,136.3566,35051.0
2015-11-30 09:35:00,140.28,140.29,139.7,139.94,8257.0,136.3955,136.4053,135.8316,136.0649,8257.0
2015-11-30 09:40:00,140.06,140.16,139.5,139.52,17195.0,136.1816,136.2789,135.6371,135.6566,17195.0
2015-11-30 09:45:00,139.52,139.85,139.47,139.63,13172.0,135.6566,135.9774,135.608,135.7635,13172.0
2015-11-30 09:50:00,139.64,139.65,139.33,139.44,19962.0,135.7733,135.783,135.4718,135.5788,19962.0
2015-11-30 09:55:00,139.43,140.07,139.39,139.9,25025.0,135.5691,136.1913,135.5302,136.0261,25025.0
2015-11-30 10:00:00,139.9,139.98,139.56,139.68,17107.0,136.0261,136.1038,135.6955,135.8121,17107.0
2015-11-30 10:05:00,139.62,139.85,139.56,139.84,36943.0,135.7538,135.9774,135.6955,135.9677,36943.0
2015-11-30 10:10:00,139.84,139.85,139.42,139.44,13422.0,135.9677,135.9774,135.5593,135.5788,13422.0
2015-11-30 10:15:00,139.42,139.5,139.34,139.47,12991.0,135.5593,135.6371,135.4816,135.608,12991.0
2015-11-30 10:20:00,139.5,139.53,139.4,139.42,17629.0,135.6371,135.6663,135.5399,135.5593,17629.0
2015-11-30 10:25:00,139.4,139.42,139.22,139.37,18894.0,135.5399,135.5593,135.3649,135.5107,18894.0
2015-11-30 10:30:00,139.4,139.81,139.37,139.75,14097.0,135.5399,135.9385,135.5107,135.8802,14097.0
2015-11-30 10:35:00,139.81,139.99,139.77,139.8,11608.0,135.9385,136.1136,135.8997,135.9288,11608.0
2015-11-30 10:40:00,139.84,139.87,139.63,139.78,6377.0,135.9677,135.9969,135.7635,135.9094,6377.0
2015-11-30 10:45:00,139.76,139.9,139.69,139.83,6403.0,135.8899,136.0261,135.8219,135.958,6403.0
2015-11-30 10:50:00,139.82,140.0,139.81,139.86,11070.0,135.9483,136.1233,135.9385,135.9872,11070.0
2015-11-30 10:55:00,139.86,139.9,139.73,139.81,17396.0,135.9872,136.0261,135.8608,135.9385,17396.0
2015-11-30 11:00:00,139.82,139.89,139.81,139.82,6885.0,135.9483,136.0163,135.9385,135.9483,6885.0
2015-11-30 11:05:00,139.84,139.97,139.84,139.92,8547.0,135.9677,136.0941,135.9677,136.0455,8547.0
2015-11-30 11:10:00,139.93,140.05,139.91,139.92,5900.0,136.0552,136.1719,136.0358,136.0455,5900.0
2015-11-30 11:15:00,139.89,140.12,139.89,140.12,7035.0,136.0163,136.24,136.0163,136.24,7035.0
2015-11-30 11:20:00,140.15,140.23,140.05,140.05,21828.0,136.2691,136.3469,136.1719,136.1719,21828.0
2015-11-30 11:25:00,140.04,140.04,139.75,139.84,22810.0,136.1622,136.1622,135.8802,135.9677,22810.0
2015-11-30 11:30:00,139.75,139.8,139.66,139.74,11134.0,135.8802,135.9288,135.7927,135.8705,11134.0
2015-11-30 11:35:00,139.72,139.73,139.61,139.63,7276.0,135.851,135.8608,135.7441,135.7635,7276.0
2015-11-30 11:40:00,139.65,139.73,139.58,139.68,5089.0,135.783,135.8608,135.7149,135.8121,5089.0
2015-11-30 11:45:00,139.69,139.71,139.49,139.51,8345.0,135.8219,135.8413,135.6274,135.6469,8345.0
2015-11-30 11:50:00,139.49,139.51,139.36,139.41,20030.0,135.6274,135.6469,135.501,135.5496,20030.0
2015-11-30 11:55:00,139.41,139.43,139.29,139.35,17252.0,135.5496,135.5691,135.4329,135.4913,17252.0
2015-11-30 12:00:00,139.36,139.47,139.29,139.31,14635.0,135.501,135.608,135.4329,135.4524,14635.0
2015-11-30 12:05:00,139.29,139.37,139.24,139.25,13398.0,135.4329,135.5107,135.3843,135.3941,13398.0
2015-11-30 12:10:00,139.23,139.27,139.14,139.19,10979.0,135.3746,135.4135,135.2871,135.3357,10979.0
2015-11-30 12:15:00,139.23,139.3,139.18,139.28,6439.0,135.3746,135.4427,135.326,135.4232,6439.0
2015-11-30 12:20:00,139.31,139.33,139.23,139.26,6908.0,135.4524,135.4718,135.3746,135.4038,6908.0
2015-11-30 12:25:00,139.29,139.31,139.24,139.28,11754.0,135.4329,135.4524,135.3843,135.4232,11754.0
2015-11-30 12:30:00,139.28,139.37,139.27,139.28,8762.0,135.4232,135.5107,135.4135,135.4232,8762.0
2015-11-30 12:35:00,139.27,139.28,139.16,139.19,6865.0,135.4135,135.4232,135.3065,135.3357,6865.0
2015-11-30 12:40:00,139.19,139.21,139.14,139.17,9544.0,135.3357,135.3552,135.2871,135.3163,9544.0
2015-11-30 12:45:00,139.17,139.17,139.1,139.11,11126.0,135.3163,135.3163,135.2482,135.2579,11126.0
2015-11-30 12:50:00,139.08,139.09,138.94,138.97,17535.0,135.2288,135.2385,135.0926,135.1218,17535.0
2015-11-30 12:55:00,138.96,139.04,138.96,139.0,18542.0,135.1121,135.1899,135.1121,135.151,18542.0
2015-11-30 13:00:00,139.01,139.05,138.99,138.99,17974.0,135.1607,135.1996,135.1413,135.1413,17974.0
2015-11-30 13:05:00,139.0,139.05,138.99,139.0,6921.0,135.151,135.1996,135.1413,135.151,6921.0
2015-11-30 13:10:00,138.98,139.02,138.98,139.0,8950.0,135.1315,135.1704,135.1315,135.151,8950.0
2015-11-30 13:15:00,139.0,139.07,139.0,139.05,4480.0,135.151,135.219,135.151,135.1996,4480.0
2015-11-30 13:20:00,139.06,139.1,139.03,139.06,12519.0,135.2093,135.2482,135.1801,135.2093,12519.0
2015-11-30 13:25:00,139.07,139.26,139.06,139.26,13241.0,135.219,135.4038,135.2093,135.4038,13241.0
2015-11-30 13:30:00,139.27,139.32,139.15,139.16,12425.0,135.4135,135.4621,135.2968,135.3065,12425.0
2015-11-30 13:35:00,139.16,139.21,139.14,139.15,16314.0,135.3065,135.3552,135.2871,135.2968,16314.0
2015-11-30 13:40:00,139.16,139.27,139.13,139.25,10609.0,135.3065,135.4135,135.2774,135.3941,10609.0
2015-11-30 13:45:00,139.27,139.35,139.22,139.29,16977.0,135.4135,135.4913,135.3649,135.4329,16977.0
2015-11-30 13:50:00,139.31,139.31,139.2,139.28,24812.0,135.4524,135.4524,135.3454,135.4232,24812.0
2015-11-30 13:55:00,139.28,139.32,139.24,139.25,12154.0,135.4232,135.4621,135.3843,135.3941,12154.0
2015-11-30 14:00:00,139.25,139.27,139.19,139.24,18396.0,135.3941,135.4135,135.3357,135.3843,18396.0
2015-11-30 14:05:00,139.25,139.25,139.17,139.21,14161.0,135.3941,135.3941,135.3163,135.3552,14161.0
2015-11-30 14:10:00,139.21,139.26,139.2,139.2,9495.0,135.3552,135.4038,135.3454,135.3454,9495.0
2015-11-30 14:15:00,139.23,139.27,139.19,139.21,18923.0,135.3746,135.4135,135.3357,135.3552,18923.0
2015-11-30 14:20:00,139.21,139.24,139.15,139.16,12341.0,135.3552,135.3843,135.2968,135.3065,12341.0
2015-11-30 14:25:00,139.16,139.16,139.12,139.13,7390.0,135.3065,135.3065,135.2677,135.2774,7390.0
2015-11-30 14:30:00,139.13,139.19,139.1,139.14,18824.0,135.2774,135.3357,135.2482,135.2871,18824.0
2015-11-30 14:35:00,139.13,139.15,139.08,139.08,16235.0,135.2774,135.2968,135.2288,135.2288,16235.0
2015-11-30 14:40:00,139.08,139.17,139.04,139.04,24293.0,135.2288,135.3163,135.1899,135.1899,24293.0
2015-11-30 14:45:00,139.03,139.03,138.94,139.0,16365.0,135.1801,135.1801,135.0926,135.151,16365.0
2015-11-30 14:50:00,138.99,139.0,138.88,138.88,17822.0,135.1413,135.151,135.0343,135.0343,17822.0
2015-11-30 14:55:00,138.88,138.92,138.73,138.75,24227.0,135.0343,135.0732,134.8885,134.9079,24227.0
2015-11-30 15:00:00,138.74,138.89,138.73,138.85,32903.0,134.8982,135.044,134.8885,135.0051,32903.0
2015-11-30 15:05:00,138.86,138.92,138.83,138.89,31363.0,135.0149,135.0732,134.9857,135.044,31363.0
2015-11-30 15:10:00,138.89,138.9,138.83,138.88,23340.0,135.044,135.0537,134.9857,135.0343,23340.0
2015-11-30 15:15:00,138.87,138.92,138.85,138.86,17106.0,135.0246,135.0732,135.0051,135.0149,17106.0
2015-11-30 15:20:00,138.84,138.89,138.8,138.8,21436.0,134.9954,135.044,134.9565,134.9565,21436.0
2015-11-30 15:25:00,138.8,138.81,138.71,138.76,17905.0,134.9565,134.9662,134.869,134.9176,17905.0
2015-11-30 15:30:00,138.75,138.9,138.71,138.84,22935.0,134.9079,135.0537,134.869,134.9954,22935.0
2015-11-30 15:35:00,138.84,138.87,138.8,138.83,24306.0,134.9954,135.0246,134.9565,134.9857,24306.0
2015-11-30 15:40:00,138.84,138.86,138.67,138.68,33258.0,134.9954,135.0149,134.8301,134.8398,33258.0
2015-11-30 15:45:00,138.67,138.68,138.55,138.66,51115.0,134.8301,134.8398,134.7134,134.8204,51115.0
2015-11-30 15:50:00,138.66,138.69,138.56,138.58,51131.0,134.8204,134.8496,134.7232,134.7426,51131.0
2015-11-30 15:55:00,138.59,138.59,138.36,138.4,176598.0,134.7523,134.7523,134.5287,134.5676,176598.0
2015-12-01 09:30:00,138.86,139.25,138.54,138.93,24017.0,135.0149,135.3941,134.7037,135.0829,24017.0
2015-12-01 09:35:00,139.0,139.36,138.93,139.2,21810.0,135.151,135.501,135.0829,135.3454,21810.0
2015-12-01 09:40:00,139.16,139.67,139.16,139.39,14075.0,135.3065,135.8024,135.3065,135.5302,14075.0
2015-12-01 09:45:00,139.5,139.64,138.86,139.19,11221.0,135.6371,135.7733,135.0149,135.3357,11221.0
2015-12-01 09:50:00,139.24,139.26,138.79,138.91,206962.0,135.3843,135.4038,134.9468,135.0635,206962.0
2015-12-01 09:55:00,138.95,139.12,138.85,139.09,118090.0,135.1024,135.2677,135.0051,135.2385,118090.0
2015-12-01 10:00:00,139.17,139.5,139.06,139.47,13810.0,135.3163,135.6371,135.2093,135.608,13810.0
2015-12-01 10:05:00,139.46,139.46,138.95,138.95,7394.0,135.5982,135.5982,135.1024,135.1024,7394.0
2015-12-01 10:10:00,139.0,139.17,138.94,138.94,41776.0,135.151,135.3163,135.0926,135.0926,41776.0
2015-12-01 10:15:00,138.91,139.13,138.69,139.13,26134.0,135.0635,135.2774,134.8496,135.2774,26134.0
2015-12-01 10:20:00,139.16,139.24,138.96,139.14,61808.0,135.3065,135.3843,135.1121,135.2871,61808.0
2015-12-01 10:25:00,139.14,139.15,138.81,138.81,13725.0,135.2871,135.2968,134.9662,134.9662,13725.0
2015-12-01 10:30:00,138.75,138.8,138.39,138.39,45596.0,134.9079,134.9565,134.5579,134.5579,45596.0
2015-12-01 10:35:00,138.39,138.68,138.36,138.68,11084.0,134.5579,134.8398,134.5287,134.8398,11084.0
2015-12-01 10:40:00,138.64,138.68,138.48,138.55,13433.0,134.8009,134.8398,134.6454,134.7134,13433.0
2015-12-01 10:45:00,138.51,138.57,138.36,138.53,14661.0,134.6745,134.7329,134.5287,134.694,14661.0
2015-12-01 10:50:00,138.52,138.52,138.28,138.38,7195.0,134.6843,134.6843,134.4509,134.5481,7195.0
2015-12-01 10:55:00,138.4,138.4,138.23,138.26,17921.0,134.5676,134.5676,134.4023,134.4315,17921.0
2015-12-01 11:00:00,138.29,138.32,138.19,138.2,17430.0,134.4606,134.4898,134.3634,134.3731,17430.0
2015-12-01 11:05:00,138.18,138.24,137.79,137.8,21553.0,134.3537,134.412,133.9745,133.9842,21553.0
2015-12-01 11:10:00,137.8,137.85,137.59,137.63,21517.0,133.9842,134.0328,133.78,133.8189,21517.0
2015-12-01 11:15:00,137.59,137.66,137.56,137.65,34223.0,133.78,133.8481,133.7509,133.8384,34223.0
2015-12-01 11:20:00,137.66,137.76,137.55,137.73,25978.0,133.8481,133.9453,133.7411,133.9161,25978.0
2015-12-01 11:25:00,137.76,137.79,137.56,137.57,12983.0,133.9453,133.9745,133.7509,133.7606,12983.0
2015-12-01 11:30:00,137.58,137.59,137.29,137.37,45108.0,133.7703,133.78,133.4883,133.5661,45108.0
2015-12-01 11:35:00,137.38,137.57,137.36,137.55,13980.0,133.5758,133.7606,133.5564,133.7411,13980.0
2015-12-01 11:40:00,137.55,137.62,137.49,137.6,169307.0,133.7411,133.8092,133.6828,133.7897,169307.0
2015-12-01 11:45:00,137.63,138.11,137.63,138.11,6861.0,133.8189,134.2856,133.8189,134.2856,6861.0
2015-12-01 11:50:00,138.16,138.16,138.0,138.0,8077.0,134.3342,134.3342,134.1787,134.1787,8077.0
2015-12-01 11:55:00,138.0,138.05,137.96,138.05,32803.0,134.1787,134.2273,134.1398,134.2273,32803.0
2015-12-01 12:00:00,138.07,138.19,138.06,138.1,7300.0,134.2467,134.3634,134.237,134.2759,7300.0
2015-12-01 12:05:00,138.09,138.15,138.04,138.05,8315.0,134.2662,134.3245,134.2176,134.2273,8315.0
2015-12-01 12:10:00,138.03,138.06,137.9,137.9,11645.0,134.2078,134.237,134.0814,134.0814,11645.0
2015-12-01 12:15:00,137.92,138.0,137.88,137.92,28413.0,134.1009,134.1787,134.062,134.1009,28413.0
2015-12-01 12:20:00,137.92,138.18,137.91,138.17,97686.0,134.1009,134.3537,134.0912,134.344,97686.0
2015-12-01 12:25:00,138.16,138.16,138.05,138.07,6257.0,134.3342,134.3342,134.2273,134.2467,6257.0
2015-12-01 12:30:00,138.11,138.17,138.1,138.12,17962.0,134.2856,134.344,134.2759,134.2953,17962.0
2015-12-01 12:35:00,138.1,138.1,137.92,137.98,12892.0,134.2759,134.2759,134.1009,134.1592,12892.0
2015-12-01 12:40:00,138.0,138.14,138.0,138.11,7721.0,134.1787,134.3148,134.1787,134.2856,7721.0
2015-12-01 12:45:00,138.12,138.17,138.09,138.17,25773.0,134.2953,134.344,134.2662,134.344,25773.0
2015-12-01 12:50:00,138.13,138.17,138.09,138.14,13749.0,134.3051,134.344,134.2662,134.3148,13749.0
2015-12-01 12:55:00,138.15,138.17,138.09,138.09,8775.0,134.3245,134.344,134.2662,134.2662,8775.0
2015-12-01 13:00:00,138.11,138.16,138.04,138.04,13070.0,134.2856,134.3342,134.2176,134.2176,13070.0
2015-12-01 13:05:00,138.05,138.05,137.83,137.84,18152.0,134.2273,134.2273,134.0134,134.0231,18152.0
2015-12-01 13:10:00,137.85,137.85,137.7,137.71,15109.0,134.0328,134.0328,133.887,133.8967,15109.0
2015-12-01 13:15:00,137.7,137.72,137.52,137.52,17587.0,133.887,133.9064,133.712,133.712,17587.0
2015-12-01 13:20:00,137.52,137.59,137.48,137.5,12877.0,133.712,133.78,133.6731,133.6925,12877.0
2015-12-01 13:25:00,137.52,137.53,137.47,137.47,12369.0,133.712,133.7217,133.6633,133.6633,12369.0
2015-12-01 13:30:00,137.48,137.5,137.16,137.31,34232.0,133.6731,133.6925,133.3619,133.5078,34232.0
2015-12-01 13:35:00,137.31,137.44,137.25,137.43,22076.0,133.5078,133.6342,133.4494,133.6245,22076.0
2015-12-01 13:40:00,137.42,137.55,137.42,137.49,8236.0,133.6147,133.7411,133.6147,133.6828,8236.0
2015-12-01 13:45:00,137.48,137.53,137.39,137.47,10607.0,133.6731,133.7217,133.5856,133.6633,10607.0
2015-12-01 13:50:00,137.47,137.51,137.35,137.47,18868.0,133.6633,133.7022,133.5467,133.6633,18868.0
2015-12-01 13:55:00,137.51,137.52,137.31,137.35,23864.0,133.7022,133.712,133.5078,133.5467,23864.0
2015-12-01 14:00:00,137.34,137.37,137.31,137.34,14698.0,133.5369,133.5661,133.5078,133.5369,14698.0
2015-12-01 14:05:00,137.34,137.35,137.27,137.33,11034.0,133.5369,133.5467,133.4689,133.5272,11034.0
2015-12-01 14:10:00,137.33,137.37,137.31,137.35,16870.0,133.5272,133.5661,133.5078,133.5467,16870.0
2015-12-01 14:15:00,137.34,137.34,137.24,137.27,14363.0,133.5369,133.5369,133.4397,133.4689,14363.0
2015-12-01 14:20:00,137.26,137.36,137.26,137.3,18878.0,133.4592,133.5564,133.4592,133.4981,18878.0
2015-12-01 14:25:00,137.28,137.37,137.25,137.36,16598.0,133.4786,133.5661,133.4494,133.5564,16598.0
2015-12-01 14:30:00,137.37,137.37,137.26,137.31,20498.0,133.5661,133.5661,133.4592,133.5078,20498.0
2015-12-01 14:35:00,137.29,137.38,137.22,137.29,23211.0,133.4883,133.5758,133.4203,133.4883,23211.0
2015-12-01 14:40:00,137.28,137.31,137.2,137.21,18870.0,133.4786,133.5078,133.4008,133.4105,18870.0
2015-12-01 14:45:00,137.24,137.32,137.21,137.29,20338.0,133.4397,133.5175,133.4105,133.4883,20338.0
2015-12-01 14:50:00,137.29,137.37,137.19,137.2,21016.0,133.4883,133.5661,133.3911,133.4008,21016.0
2015-12-01 14:55:00,137.21,137.35,137.21,137.35,19846.0,133.4105,133.5467,133.4105,133.5467,19846.0
2015-12-01 15:00:00,137.34,137.39,137.27,137.36,28110.0,133.5369,133.5856,133.4689,133.5564,28110.0
2015-12-01 15:05:00,137.36,137.4,137.31,137.36,28509.0,133.5564,133.5953,133.5078,133.5564,28509.0
2015-12-01 15:10:00,137.34,137.61,137.3,137.6,34073.0,133.5369,133.7995,133.4981,133.7897,34073.0
2015-12-01 15:15:00,137.59,137.6,137.45,137.47,32646.0,133.78,133.7897,133.6439,133.6633,32646.0
2015-12-01 15:20:00,137.51,137.7,137.47,137.7,22524.0,133.7022,133.887,133.6633,133.887,22524.0
2015-12-01 15:25:00,137.7,137.83,137.65,137.74,25711.0,133.887,134.0134,133.8384,133.9259,25711.0
2015-12-01 15:30:00,137.75,137.91,137.71,137.9,28079.0,133.9356,134.0912,133.8967,134.0814,28079.0
2015-12-01 15:35:00,137.91,137.98,137.89,137.96,23767.0,134.0912,134.1592,134.0717,134.1398,23767.0
2015-12-01 15:40:00,137.96,138.07,137.94,138.03,32748.0,134.1398,134.2467,134.1203,134.2078,32748.0
2015-12-01 15:45:00,138.05,138.16,137.97,138.11,44595.0,134.2273,134.3342,134.1495,134.2856,44595.0
2015-12-01 15:50:00,138.13,138.28,138.12,138.24,40501.0,134.3051,134.4509,134.2953,134.412,40501.0
2015-12-01 15:55:00,138.25,138.44,138.24,138.33,141940.0,134.4217,134.6065,134.412,134.4995,141940.0
2015-12-02 09:30:00,138.52,138.59,138.1,138.35,18203.0,134.6843,134.7523,134.2759,134.519,18203.0
2015-12-02 09:35:00,138.25,138.54,138.25,138.46,6125.0,134.4217,134.7037,134.4217,134.6259,6125.0
2015-12-02 09:40:00,138.64,138.72,138.6,138.66,3600.0,134.8009,134.8787,134.7621,134.8204,3600.0
2015-12-02 09:45:00,138.58,138.69,138.54,138.62,6312.0,134.7426,134.8496,134.7037,134.7815,6312.0
2015-12-02 09:50:00,138.63,138.65,138.49,138.54,3607.0,134.7912,134.8107,134.6551,134.7037,3607.0
2015-12-02 09:55:00,138.51,138.84,138.51,138.84,3238.0,134.6745,134.9954,134.6745,134.9954,3238.0
2015-12-02 10:00:00,138.78,138.87,138.74,138.76,4253.0,134.9371,135.0246,134.8982,134.9176,4253.0
2015-12-02 10:05:00,138.74,138.74,138.57,138.57,13453.0,134.8982,134.8982,134.7329,134.7329,13453.0
2015-12-02 10:10:00,138.55,138.56,138.35,138.53,4325.0,134.7134,134.7232,134.519,134.694,4325.0
2015-12-02 10:15:00,138.55,138.68,138.44,138.58,7001.0,134.7134,134.8398,134.6065,134.7426,7001.0
2015-12-02 10:20:00,138.58,138.58,138.31,138.37,18473.0,134.7426,134.7426,134.4801,134.5384,18473.0
2015-12-02 10:25:00,138.3,138.5,138.28,138.48,43910.0,134.4704,134.6648,134.4509,134.6454,43910.0
2015-12-02 10:30:00,138.49,138.56,138.48,138.55,9837.0,134.6551,134.7232,134.6454,134.7134,9837.0
2015-12-02 10:35:00,138.55,138.6,138.49,138.55,18200.0,134.7134,134.7621,134.6551,134.7134,18200.0
2015-12-02 10:40:00,138.55,138.74,138.48,138.7,15013.0,134.7134,134.8982,134.6454,134.8593,15013.0
2015-12-02 10:45:00,138.69,138.69,138.49,138.6,7197.0,134.8496,134.8496,134.6551,134.7621,7197.0
2015-12-02 10:50:00,138.59,138.73,138.59,138.62,5500.0,134.7523,134.8885,134.7523,134.7815,5500.0
2015-12-02 10:55:00,138.66,138.68,138.51,138.52,4700.0,134.8204,134.8398,134.6745,134.6843,4700.0
2015-12-02 11:00:00,138.54,138.56,138.36,138.43,18518.0,134.7037,134.7232,134.5287,134.5968,18518.0
2015-12-02 11:05:00,138.43,138.48,138.36,138.4,23955.0,134.5968,134.6454,134.5287,134.5676,23955.0
2015-12-02 11:10:00,138.45,138.52,138.43,138.49,22756.0,134.6162,134.6843,134.5968,134.6551,22756.0
2015-12-02 11:15:00,138.51,138.55,138.47,138.55,12383.0,134.6745,134.7134,134.6357,134.7134,12383.0
2015-12-02 11:20:00,138.57,138.79,138.55,138.79,8500.0,134.7329,134.9468,134.7134,134.9468,8500.0
2015-12-02 11:25:00,138.77,138.77,138.61,138.64,13312.0,134.9273,134.9273,134.7718,134.8009,13312.0
2015-12-02 11:30:00,138.63,138.67,138.61,138.66,5340.0,134.7912,134.8301,134.7718,134.8204,5340.0
2015-12-02 11:35:00,138.67,138.72,138.61,138.66,15077.0,134.8301,134.8787,134.7718,134.8204,15077.0
2015-12-02 11:40:00,138.65,138.65,138.49,138.52,9107.0,134.8107,134.8107,134.6551,134.6843,9107.0
2015-12-02 11:45:00,138.51,138.56,138.49,138.55,12355.0,134.6745,134.7232,134.6551,134.7134,12355.0
2015-12-02 11:50:00,138.57,138.68,138.55,138.64,10696.0,134.7329,134.8398,134.7134,134.8009,10696.0
2015-12-02 11:55:00,138.63,138.69,138.63,138.63,9472.0,134.7912,134.8496,134.7912,134.7912,9472.0
2015-12-02 12:00:00,138.64,138.7,138.61,138.63,10798.0,134.8009,134.8593,134.7718,134.7912,10798.0
2015-12-02 12:05:00,138.65,138.65,138.51,138.55,8741.0,134.8107,134.8107,134.6745,134.7134,8741.0
2015-12-02 12:10:00,138.55,138.61,138.47,138.48,20079.0,134.7134,134.7718,134.6357,134.6454,20079.0
2015-12-02 12:15:00,138.48,138.52,138.46,138.46,8187.0,134.6454,134.6843,134.6259,134.6259,8187.0
2015-12-02 12:20:00,138.46,138.49,138.41,138.46,9307.0,134.6259,134.6551,134.5773,134.6259,9307.0
2015-12-02 12:25:00,138.44,138.49,138.38,138.45,16469.0,134.6065,134.6551,134.5481,134.6162,16469.0
2015-12-02 12:30:00,138.46,138.58,138.43,138.58,8772.0,134.6259,134.7426,134.5968,134.7426,8772.0
2015-12-02 12:35:00,138.57,138.57,138.41,138.51,18624.0,134.7329,134.7329,134.5773,134.6745,18624.0
2015-12-02 12:40:00,138.48,138.5,138.45,138.5,8905.0,134.6454,134.6648,134.6162,134.6648,8905.0
2015-12-02 12:45:00,138.47,138.49,138.33,138.33,38151.0,134.6357,134.6551,134.4995,134.4995,38151.0
2015-12-02 12:50:00,138.33,138.37,138.25,138.25,4230.0,134.4995,134.5384,134.4217,134.4217,4230.0
2015-12-02 12:55:00,138.3,138.38,138.29,138.31,4284.0,134.4704,134.5481,134.4606,134.4801,4284.0
2015-12-02 13:00:00,138.29,138.34,138.18,138.18,6191.0,134.4606,134.5093,134.3537,134.3537,6191.0
2015-12-02 13:05:00,138.16,138.17,138.05,138.05,4062.0,134.3342,134.344,134.2273,134.2273,4062.0
2015-12-02 13:10:00,138.07,138.1,138.02,138.09,3801.0,134.2467,134.2759,134.1981,134.2662,3801.0
2015-12-02 13:15:00,138.07,138.12,138.04,138.07,6504.0,134.2467,134.2953,134.2176,134.2467,6504.0
2015-12-02 13:20:00,138.04,138.07,138.0,138.05,3705.0,134.2176,134.2467,134.1787,134.2273,3705.0
2015-12-02 13:25:00,138.04,138.06,137.99,138.0,5251.0,134.2176,134.237,134.1689,134.1787,5251.0
2015-12-02 13:30:00,138.02,138.05,137.99,138.01,30849.0,134.1981,134.2273,134.1689,134.1884,30849.0
2015-12-02 13:35:00,138.03,138.03,137.9,137.9,5193.0,134.2078,134.2078,134.0814,134.0814,5193.0
2015-12-02 13:40:00,137.89,137.9,137.77,137.79,9954.0,134.0717,134.0814,133.955,133.9745,9954.0
2015-12-02 13:45:00,137.81,137.85,137.73,137.79,10029.0,133.9939,134.0328,133.9161,133.9745,10029.0
2015-12-02 13:50:00,137.79,137.82,137.51,137.68,24478.0,133.9745,134.0037,133.7022,133.8675,24478.0
2015-12-02 13:55:00,137.7,137.78,137.65,137.67,8733.0,133.887,133.9648,133.8384,133.8578,8733.0
2015-12-02 14:00:00,137.64,137.65,137.4,137.41,7003.0,133.8286,133.8384,133.5953,133.605,7003.0
2015-12-02 14:05:00,137.43,137.43,137.21,137.29,17880.0,133.6245,133.6245,133.4105,133.4883,17880.0
2015-12-02 14:10:00,137.26,137.29,137.16,137.23,19418.0,133.4592,133.4883,133.3619,133.43,19418.0
2015-12-02 14:15:00,137.29,137.29,137.09,137.21,15060.0,133.4883,133.4883,133.2939,133.4105,15060.0
2015-12-02 14:20:00,137.23,137.39,137.23,137.32,7548.0,133.43,133.5856,133.43,133.5175,7548.0
2015-12-02 14:25:00,137.32,137.32,137.2,137.29,6444.0,133.5175,133.5175,133.4008,133.4883,6444.0
2015-12-02 14:30:00,137.25,137.25,136.99,137.07,24691.0,133.4494,133.4494,133.1966,133.2744,24691.0
2015-12-02 14:35:00,137.09,137.12,137.0,137.02,17530.0,133.2939,133.323,133.2064,133.2258,17530.0
2015-12-02 14:40:00,137.03,137.05,136.89,136.92,21705.0,133.2355,133.255,133.0994,133.1286,21705.0
2015-12-02 14:45:00,136.92,136.94,136.69,136.83,18207.0,133.1286,133.148,132.9049,133.0411,18207.0
2015-12-02 14:50:00,136.82,136.97,136.8,136.96,10385.0,133.0313,133.1772,133.0119,133.1675,10385.0
2015-12-02 14:55:00,136.96,136.96,136.72,136.78,11279.0,133.1675,133.1675,132.9341,132.9924,11279.0
2015-12-02 15:00:00,136.8,136.93,136.73,136.86,10534.0,133.0119,133.1383,132.9438,133.0702,10534.0
2015-12-02 15:05:00,136.84,136.86,136.79,136.84,11163.0,133.0508,133.0702,133.0022,133.0508,11163.0
2015-12-02 15:10:00,136.86,137.07,136.84,137.0,18211.0,133.0702,133.2744,133.0508,133.2064,18211.0
2015-12-02 15:15:00,137.0,137.07,136.9,137.05,14219.0,133.2064,133.2744,133.1091,133.255,14219.0
2015-12-02 15:20:00,137.03,137.07,136.95,137.02,18064.0,133.2355,133.2744,133.1577,133.2258,18064.0
2015-12-02 15:25:00,137.02,137.03,136.88,136.88,23420.0,133.2258,133.2355,133.0897,133.0897,23420.0
2015-12-02 15:30:00,136.87,136.95,136.76,136.9,22650.0,133.08,133.1577,132.973,133.1091,22650.0
2015-12-02 15:35:00,136.89,136.89,136.67,136.73,24366.0,133.0994,133.0994,132.8855,132.9438,24366.0
2015-12-02 15:40:00,136.75,136.93,136.72,136.87,24615.0,132.9633,133.1383,132.9341,133.08,24615.0
2015-12-02 15:45:00,136.88,136.88,136.58,136.63,44007.0,133.0897,133.0897,132.798,132.8466,44007.0
2015-12-02 15:50:00,136.63,136.8,136.57,136.78,33145.0,132.8466,133.0119,132.7883,132.9924,33145.0
2015-12-02 15:55:00,136.78,136.84,136.53,136.81,73457.0,132.9924,133.0508,132.7494,133.0216,73457.0
2015-12-03 09:30:00,136.74,137.62,136.2,136.21,23310.0,132.9536,133.8092,132.4285,132.4382,23310.0
2015-12-03 09:35:00,136.34,136.72,136.02,136.03,10820.0,132.5646,132.9341,132.2535,132.2632,10820.0
2015-12-03 09:40:00,136.05,136.34,135.68,135.76,29986.0,132.2827,132.5646,131.9229,132.0007,29986.0
2015-12-03 09:45:00,135.77,136.01,135.27,135.27,24067.0,132.0104,132.2438,131.5243,131.5243,24067.0
2015-12-03 09:50:00,135.3,135.5,135.08,135.18,33577.0,131.5534,131.7479,131.3395,131.4368,33577.0
2015-12-03 09:55:00,135.16,135.17,134.85,134.86,26624.0,131.4173,131.427,131.1159,131.1256,26624.0
2015-12-03 10:00:00,134.86,135.19,134.73,134.8,22343.0,131.1256,131.4465,130.9992,131.0673,22343.0
2015-12-03 10:05:00,134.79,134.87,134.56,134.6,9370.0,131.0576,131.1353,130.8339,130.8728,9370.0
2015-12-03 10:10:00,134.62,134.81,134.57,134.71,15469.0,130.8923,131.077,130.8436,130.9798,15469.0
2015-12-03 10:15:00,134.71,135.05,134.7,134.79,15001.0,130.9798,131.3104,130.97,131.0576,15001.0
2015-12-03 10:20:00,134.8,134.85,134.58,134.77,13128.0,131.0673,131.1159,130.8534,131.0381,13128.0
2015-12-03 10:25:00,134.76,135.11,134.76,134.84,17759.0,131.0284,131.3687,131.0284,131.1062,17759.0
2015-12-03 10:30:00,134.8,134.98,134.7,134.83,16215.0,131.0673,131.2423,130.97,131.0964,16215.0
2015-12-03 10:35:00,134.8,134.8,134.51,134.56,15420.0,131.0673,131.0673,130.7853,130.8339,15420.0
2015-12-03 10:40:00,134.56,134.84,134.56,134.65,23218.0,130.8339,131.1062,130.8339,130.9214,23218.0
2015-12-03 10:45:00,134.65,134.89,134.65,134.76,25427.0,130.9214,131.1548,130.9214,131.0284,25427.0
2015-12-03 10:50:00,134.79,135.09,134.78,135.01,13278.0,131.0576,131.3492,131.0478,131.2715,13278.0
2015-12-03 10:55:00,134.98,135.07,134.79,134.96,24025.0,131.2423,131.3298,131.0576,131.2228,24025.0
2015-12-03 11:00:00,134.97,135.0,134.81,134.83,17865.0,131.2326,131.2617,131.077,131.0964,17865.0
2015-12-03 11:05:00,134.85,135.05,134.78,134.98,17073.0,131.1159,131.3104,131.0478,131.2423,17073.0
2015-12-03 11:10:00,135.01,135.06,134.98,135.02,28324.0,131.2715,131.3201,131.2423,131.2812,28324.0
2015-12-03 11:15:00,135.03,135.2,135.02,135.13,16991.0,131.2909,131.4562,131.2812,131.3881,16991.0
2015-12-03 11:20:00,135.13,135.25,135.04,135.04,11532.0,131.3881,131.5048,131.3006,131.3006,11532.0
2015-12-03 11:25:00,135.06,135.21,135.02,135.04,15088.0,131.3201,131.4659,131.2812,131.3006,15088.0
2015-12-03 11:30:00,135.02,135.02,134.7,134.74,12533.0,131.2812,131.2812,130.97,131.0089,12533.0
2015-12-03 11:35:00,134.72,134.74,134.6,134.65,11396.0,130.9895,131.0089,130.8728,130.9214,11396.0
2015-12-03 11:40:00,134.66,134.69,134.54,134.54,7647.0,130.9312,130.9603,130.8145,130.8145,7647.0
2015-12-03 11:45:00,134.52,134.57,134.47,134.52,11634.0,130.795,130.8436,130.7464,130.795,11634.0
2015-12-03 11:50:00,134.56,134.57,134.45,134.51,10534.0,130.8339,130.8436,130.727,130.7853,10534.0
2015-12-03 11:55:00,134.51,134.64,134.49,134.58,9281.0,130.7853,130.9117,130.7659,130.8534,9281.0
2015-12-03 12:00:00,134.59,134.6,134.37,134.37,27088.0,130.8631,130.8728,130.6492,130.6492,27088.0
2015-12-03 12:05:00,134.38,134.43,134.17,134.18,29998.0,130.6589,130.7075,130.4547,130.4644,29998.0
2015-12-03 12:10:00,134.21,134.22,133.95,134.03,18042.0,130.4936,130.5033,130.2408,130.3186,18042.0
2015-12-03 12:15:00,134.03,134.04,133.8,133.8,19662.0,130.3186,130.3283,130.095,130.095,19662.0
2015-12-03 12:20:00,133.82,133.82,133.56,133.56,21401.0,130.1144,130.1144,129.8616,129.8616,21401.0
2015-12-03 12:25:00,133.58,133.67,133.37,133.55,24431.0,129.8811,129.9686,129.6769,129.8519,24431.0
2015-12-03 12:30:00,133.56,133.56,133.33,133.47,14319.0,129.8616,129.8616,129.638,129.7741,14319.0
2015-12-03 12:35:00,133.47,133.75,133.45,133.7,21551.0,129.7741,130.0464,129.7547,129.9977,21551.0
2015-12-03 12:40:00,133.66,133.96,133.64,133.93,24515.0,129.9588,130.2505,129.9394,130.2214,24515.0
2015-12-03 12:45:00,133.91,134.01,133.84,133.84,18909.0,130.2019,130.2992,130.1339,130.1339,18909.0
2015-12-03 12:50:00,133.82,133.82,133.62,133.72,13353.0,130.1144,130.1144,129.92,130.0172,13353.0
2015-12-03 12:55:00,133.73,133.95,133.6,133.67,23367.0,130.0269,130.2408,129.9005,129.9686,23367.0
2015-12-03 13:00:00,133.63,133.71,133.63,133.71,11930.0,129.9297,130.0075,129.9297,130.0075,11930.0
2015-12-03 13:05:00,133.72,133.8,133.58,133.67,12476.0,130.0172,130.095,129.8811,129.9686,12476.0
2015-12-03 13:10:00,133.64,133.74,133.64,133.68,12565.0,129.9394,130.0366,129.9394,129.9783,12565.0
2015-12-03 13:15:00,133.71,133.74,133.69,133.74,10743.0,130.0075,130.0366,129.988,130.0366,10743.0
2015-12-03 13:20:00,133.74,133.98,133.74,133.98,12316.0,130.0366,130.27,130.0366,130.27,12316.0
2015-12-03 13:25:00,133.97,134.02,133.92,133.92,9124.0,130.2603,130.3089,130.2116,130.2116,9124.0
2015-12-03 13:30:00,133.93,133.94,133.72,133.72,11545.0,130.2214,130.2311,130.0172,130.0172,11545.0
2015-12-03 13:35:00,133.73,133.74,133.6,133.62,15091.0,130.0269,130.0366,129.9005,129.92,15091.0
2015-12-03 13:40:00,133.63,133.63,133.51,133.54,20138.0,129.9297,129.9297,129.813,129.8422,20138.0
2015-12-03 13:45:00,133.5,133.5,133.22,133.22,16752.0,129.8033,129.8033,129.531,129.531,16752.0
2015-12-03 13:50:00,133.23,133.24,133.09,133.13,21560.0,129.5408,129.5505,129.4046,129.4435,21560.0
2015-12-03 13:55:00,133.15,133.18,133.07,133.07,12633.0,129.463,129.4921,129.3852,129.3852,12633.0
2015-12-03 14:00:00,133.08,133.13,132.73,132.73,33414.0,129.3949,129.4435,129.0546,129.0546,33414.0
2015-12-03 14:05:00,132.73,132.75,132.44,132.5,41866.0,129.0546,129.074,128.7726,128.831,41866.0
2015-12-03 14:10:00,132.5,132.82,132.49,132.63,16993.0,128.831,129.1421,128.8212,128.9574,16993.0
2015-12-03 14:15:00,132.61,132.72,132.58,132.6,27557.0,128.9379,129.0449,128.9088,128.9282,27557.0
2015-12-03 14:20:00,132.57,132.62,132.21,132.21,20592.0,128.899,128.9476,128.549,128.549,20592.0
2015-12-03 14:25:00,132.21,132.59,132.17,132.26,34678.0,128.549,128.9185,128.5101,128.5976,34678.0
2015-12-03 14:30:00,132.24,132.26,131.84,131.93,36268.0,128.5782,128.5976,128.1892,128.2767,36268.0
2015-12-03 14:35:00,131.92,132.25,131.83,132.15,34007.0,128.267,128.5879,128.1795,128.4907,34007.0
2015-12-03 14:40:00,132.11,132.14,131.8,131.94,28697.0,128.4518,128.4809,128.1503,128.2865,28697.0
2015-12-03 14:45:00,131.96,132.04,131.78,132.04,30198.0,128.3059,128.3837,128.1309,128.3837,30198.0
2015-12-03 14:50:00,132.05,132.35,132.05,132.31,27760.0,128.3934,128.6851,128.3934,128.6462,27760.0
2015-12-03 14:55:00,132.32,132.43,132.2,132.42,35535.0,128.656,128.7629,128.5393,128.7532,35535.0
2015-12-03 15:00:00,132.38,132.44,132.25,132.39,46471.0,128.7143,128.7726,128.5879,128.724,46471.0
2015-12-03 15:05:00,132.39,132.39,132.15,132.15,37468.0,128.724,128.724,128.4907,128.4907,37468.0
2015-12-03 15:10:00,132.13,132.27,132.13,132.2,26142.0,128.4712,128.6073,128.4712,128.5393,26142.0
2015-12-03 15:15:00,132.19,132.29,132.08,132.21,40895.0,128.5296,128.6268,128.4226,128.549,40895.0
2015-12-03 15:20:00,132.19,132.42,132.1,132.42,27903.0,128.5296,128.7532,128.442,128.7532,27903.0
2015-12-03 15:25:00,132.41,132.44,132.17,132.18,28675.0,128.7435,128.7726,128.5101,128.5198,28675.0
2015-12-03 15:30:00,132.17,132.21,132.0,132.12,32999.0,128.5101,128.549,128.3448,128.4615,32999.0
2015-12-03 15:35:00,132.11,132.53,132.06,132.49,36473.0,128.4518,128.8601,128.4032,128.8212,36473.0
2015-12-03 15:40:00,132.48,132.5,132.28,132.36,51227.0,128.8115,128.831,128.6171,128.6948,51227.0
2015-12-03 15:45:00,132.36,132.58,132.2,132.54,74363.0,128.6948,128.9088,128.5393,128.8699,74363.0
2015-12-03 15:50:00,132.53,132.67,132.39,132.56,69792.0,128.8601,128.9963,128.724,128.8893,69792.0
2015-12-03 15:55:00,132.56,132.59,132.39,132.57,96515.0,128.8893,128.9185,128.724,128.899,96515.0
2015-12-04 09:30:00,133.58,133.6,133.38,133.58,20973.0,129.8811,129.9005,129.6866,129.8811,20973.0
2015-12-04 09:35:00,133.71,134.05,133.48,133.93,13061.0,130.0075,130.338,129.7838,130.2214,13061.0
2015-12-04 09:40:00,134.05,134.41,133.94,134.41,24181.0,130.338,130.6881,130.2311,130.6881,24181.0
2015-12-04 09:45:00,134.3,134.86,134.3,134.69,12754.0,130.5811,131.1256,130.5811,130.9603,12754.0
2015-12-04 09:50:00,134.76,134.76,134.41,134.52,14392.0,131.0284,131.0284,130.6881,130.795,14392.0
2015-12-04 09:55:00,134.58,134.88,134.55,134.57,12392.0,130.8534,131.1451,130.8242,130.8436,12392.0
2015-12-04 10:00:00,134.58,134.68,134.3,134.55,13927.0,130.8534,130.9506,130.5811,130.8242,13927.0
2015-12-04 10:05:00,134.46,134.53,134.27,134.36,27894.0,130.7367,130.8048,130.552,130.6395,27894.0
2015-12-04 10:10:00,134.39,134.48,134.26,134.36,16299.0,130.6686,130.7561,130.5422,130.6395,16299.0
2015-12-04 10:15:00,134.36,134.59,134.23,134.54,8633.0,130.6395,130.8631,130.5131,130.8145,8633.0
2015-12-04 10:20:00,134.55,134.77,134.55,134.77,10649.0,130.8242,131.0381,130.8242,131.0381,10649.0
2015-12-04 10:25:00,134.77,134.82,134.57,134.61,18550.0,131.0381,131.0867,130.8436,130.8825,18550.0
2015-12-04 10:30:00,134.64,134.64,134.35,134.38,16743.0,130.9117,130.9117,130.6297,130.6589,16743.0
2015-12-04 10:35:00,134.38,134.97,134.37,134.97,10197.0,130.6589,131.2326,130.6492,131.2326,10197.0
2015-12-04 10:40:00,134.98,134.98,134.79,134.83,8588.0,131.2423,131.2423,131.0576,131.0964,8588.0
2015-12-04 10:45:00,134.89,134.98,134.78,134.88,13218.0,131.1548,131.2423,131.0478,131.1451,13218.0
2015-12-04 10:50:00,134.91,135.07,134.86,135.0,15987.0,131.1742,131.3298,131.1256,131.2617,15987.0
2015-12-04 10:55:00,134.97,135.39,134.97,135.33,14580.0,131.2326,131.6409,131.2326,131.5826,14580.0
2015-12-04 11:00:00,135.32,135.49,135.3,135.32,17809.0,131.5729,131.7382,131.5534,131.5729,17809.0
2015-12-04 11:05:00,135.33,135.48,135.13,135.22,7885.0,131.5826,131.7284,131.3881,131.4756,7885.0
2015-12-04 11:10:00,135.28,135.44,135.16,135.19,5645.0,131.534,131.6896,131.4173,131.4465,5645.0
2015-12-04 11:15:00,135.26,135.38,135.26,135.38,8008.0,131.5145,131.6312,131.5145,131.6312,8008.0
2015-12-04 11:20:00,135.32,135.59,135.31,135.53,19429.0,131.5729,131.8354,131.5632,131.7771,19429.0
2015-12-04 11:25:00,135.51,135.63,135.33,135.35,16622.0,131.7576,131.8743,131.5826,131.602,16622.0
2015-12-04 11:30:00,135.37,135.49,135.22,135.45,5950.0,131.6215,131.7382,131.4756,131.6993,5950.0
2015-12-04 11:35:00,135.45,135.57,135.33,135.47,11616.0,131.6993,131.816,131.5826,131.7187,11616.0
2015-12-04 11:40:00,135.47,135.47,135.31,135.36,8700.0,131.7187,131.7187,131.5632,131.6118,8700.0
2015-12-04 11:45:00,135.42,135.46,135.28,135.28,8664.0,131.6701,131.709,131.534,131.534,8664.0
2015-12-04 11:50:00,135.33,135.43,135.27,135.38,16542.0,131.5826,131.6798,131.5243,131.6312,16542.0
2015-12-04 11:55:00,135.35,135.6,135.35,135.5,11338.0,131.602,131.8451,131.602,131.7479,11338.0
2015-12-04 12:00:00,135.51,135.58,135.42,135.42,14046.0,131.7576,131.8257,131.6701,131.6701,14046.0
2015-12-04 12:05:00,135.44,135.62,135.39,135.46,10802.0,131.6896,131.8646,131.6409,131.709,10802.0
2015-12-04 12:10:00,135.43,135.77,135.43,135.75,12844.0,131.6798,132.0104,131.6798,131.991,12844.0
2015-12-04 12:15:00,135.74,135.77,135.53,135.53,6438.0,131.9812,132.0104,131.7771,131.7771,6438.0
2015-12-04 12:20:00,135.57,135.68,135.57,135.65,7451.0,131.816,131.9229,131.816,131.8937,7451.0
2015-12-04 12:25:00,135.67,135.76,135.52,135.57,7303.0,131.9132,132.0007,131.7673,131.816,7303.0
2015-12-04 12:30:00,135.6,136.2,135.58,136.15,24094.0,131.8451,132.4285,131.8257,132.3799,24094.0
2015-12-04 12:35:00,136.13,136.39,136.12,136.28,22073.0,132.3604,132.6132,132.3507,132.5063,22073.0
2015-12-04 12:40:00,136.3,136.46,136.3,136.42,11023.0,132.5257,132.6813,132.5257,132.6424,11023.0
2015-12-04 12:45:00,136.43,136.47,136.35,136.45,10752.0,132.6521,132.691,132.5744,132.6716,10752.0
2015-12-04 12:50:00,136.44,136.66,136.44,136.58,16169.0,132.6619,132.8758,132.6619,132.798,16169.0
2015-12-04 12:55:00,136.58,136.82,136.55,136.77,20360.0,132.798,133.0313,132.7688,132.9827,20360.0
2015-12-04 13:00:00,136.84,137.11,136.77,136.99,30108.0,133.0508,133.3133,132.9827,133.1966,30108.0
2015-12-04 13:05:00,137.0,137.12,136.84,137.12,12418.0,133.2064,133.323,133.0508,133.323,12418.0
2015-12-04 13:10:00,137.1,137.15,136.55,136.77,26780.0,133.3036,133.3522,132.7688,132.9827,26780.0
2015-12-04 13:15:00,136.76,136.87,136.69,136.74,6518.0,132.973,133.08,132.9049,132.9536,6518.0
2015-12-04 13:20:00,136.69,136.89,136.69,136.83,12580.0,132.9049,133.0994,132.9049,133.0411,12580.0
2015-12-04 13:25:00,136.85,136.91,136.81,136.84,12535.0,133.0605,133.1188,133.0216,133.0508,12535.0
2015-12-04 13:30:00,136.82,136.88,136.65,136.66,10468.0,133.0313,133.0897,132.866,132.8758,10468.0
2015-12-04 13:35:00,136.61,136.71,136.55,136.71,6997.0,132.8272,132.9244,132.7688,132.9244,6997.0
2015-12-04 13:40:00,136.74,136.79,136.66,136.76,11959.0,132.9536,133.0022,132.8758,132.973,11959.0
2015-12-04 13:45:00,136.75,136.75,136.36,136.46,64225.0,132.9633,132.9633,132.5841,132.6813,64225.0
2015-12-04 13:50:00,136.46,136.57,136.46,136.52,9146.0,132.6813,132.7883,132.6813,132.7396,9146.0
2015-12-04 13:55:00,136.53,136.58,136.48,136.51,12095.0,132.7494,132.798,132.7008,132.7299,12095.0
2015-12-04 14:00:00,136.53,136.53,136.41,136.51,7265.0,132.7494,132.7494,132.6327,132.7299,7265.0
2015-12-04 14:05:00,136.51,136.53,136.3,136.3,14448.0,132.7299,132.7494,132.5257,132.5257,14448.0
2015-12-04 14:10:00,136.32,136.48,136.28,136.47,14403.0,132.5452,132.7008,132.5063,132.691,14403.0
2015-12-04 14:15:00,136.45,136.49,136.37,136.37,13167.0,132.6716,132.7105,132.5938,132.5938,13167.0
2015-12-04 14:20:00,136.41,136.42,136.25,136.32,13185.0,132.6327,132.6424,132.4771,132.5452,13185.0
2015-12-04 14:25:00,136.3,136.64,136.27,136.61,12824.0,132.5257,132.8563,132.4966,132.8272,12824.0
2015-12-04 14:30:00,136.61,136.79,136.56,136.72,15827.0,132.8272,133.0022,132.7785,132.9341,15827.0
2015-12-04 14:35:00,136.7,136.85,136.68,136.73,13566.0,132.9147,133.0605,132.8952,132.9438,13566.0
2015-12-04 14:40:00,136.72,136.85,136.72,136.84,16374.0,132.9341,133.0605,132.9341,133.0508,16374.0
2015-12-04 14:45:00,136.86,136.91,136.75,136.82,21030.0,133.0702,133.1188,132.9633,133.0313,21030.0
2015-12-04 14:50:00,136.81,136.91,136.79,136.88,13458.0,133.0216,133.1188,133.0022,133.0897,13458.0
2015-12-04 14:55:00,136.92,136.98,136.82,136.97,16731.0,133.1286,133.1869,133.0313,133.1772,16731.0
2015-12-04 15:00:00,136.97,136.98,136.73,136.89,16893.0,133.1772,133.1869,132.9438,133.0994,16893.0
2015-12-04 15:05:00,136.87,137.04,136.86,137.01,16697.0,133.08,133.2452,133.0702,133.2161,16697.0
2015-12-04 15:10:00,136.98,137.11,136.94,137.05,14757.0,133.1869,133.3133,133.148,133.255,14757.0
2015-12-04 15:15:00,137.06,137.15,137.0,137.11,22007.0,133.2647,133.3522,133.2064,133.3133,22007.0
2015-12-04 15:20:00,137.1,137.13,136.96,136.96,19789.0,133.3036,133.3328,133.1675,133.1675,19789.0
2015-12-04 15:25:00,136.94,137.11,136.89,137.09,25719.0,133.148,133.3133,133.0994,133.2939,25719.0
2015-12-04 15:30:00,137.1,137.12,136.82,136.9,25721.0,133.3036,133.323,133.0313,133.1091,25721.0
2015-12-04 15:35:00,136.91,136.93,136.78,136.92,25510.0,133.1188,133.1383,132.9924,133.1286,25510.0
2015-12-04 15:40:00,136.91,137.13,136.88,137.09,39645.0,133.1188,133.3328,133.0897,133.2939,39645.0
2015-12-04 15:45:00,137.1,137.12,136.77,136.91,35652.0,133.3036,133.323,132.9827,133.1188,35652.0
2015-12-04 15:50:00,136.93,137.07,136.84,136.89,43037.0,133.1383,133.2744,133.0508,133.0994,43037.0
2015-12-04 15:55:00,136.92,137.06,136.9,137.02,104482.0,133.1286,133.2647,133.1091,133.2258,104482.0
2015-12-07 09:30:00,136.85,136.91,136.17,136.38,21380.0,133.0605,133.1188,132.3993,132.6035,21380.0
2015-12-07 09:35:00,136.37,136.97,136.17,136.97,10547.0,132.5938,133.1772,132.3993,133.1772,10547.0
2015-12-07 09:40:00,136.9,136.97,136.38,136.42,12100.0,133.1091,133.1772,132.6035,132.6424,12100.0
2015-12-07 09:45:00,136.4,136.64,136.33,136.42,8859.0,132.623,132.8563,132.5549,132.6424,8859.0
2015-12-07 09:50:00,136.32,136.32,135.7,135.82,18133.0,132.5452,132.5452,131.9424,132.059,18133.0
2015-12-07 09:55:00,135.75,136.13,135.75,136.05,10254.0,131.991,132.3604,131.991,132.2827,10254.0
2015-12-07 10:00:00,136.04,136.43,135.8,135.93,38730.0,132.2729,132.6521,132.0396,132.166,38730.0
2015-12-07 10:05:00,135.93,135.98,135.78,135.86,24157.0,132.166,132.2146,132.0201,132.0979,24157.0
2015-12-07 10:10:00,135.83,135.97,135.79,135.84,7925.0,132.0688,132.2049,132.0299,132.0785,7925.0
2015-12-07 10:15:00,135.83,135.95,135.79,135.91,8743.0,132.0688,132.1854,132.0299,132.1465,8743.0
2015-12-07 10:20:00,135.87,135.9,135.68,135.73,11427.0,132.1076,132.1368,131.9229,131.9715,11427.0
2015-12-07 10:25:00,135.71,135.75,135.36,135.38,19434.0,131.9521,131.991,131.6118,131.6312,19434.0
2015-12-07 10:30:00,135.46,135.47,135.32,135.38,9110.0,131.709,131.7187,131.5729,131.6312,9110.0
2015-12-07 10:35:00,135.35,135.4,135.14,135.23,14736.0,131.602,131.6507,131.3979,131.4854,14736.0
2015-12-07 10:40:00,135.23,135.31,135.14,135.19,12024.0,131.4854,131.5632,131.3979,131.4465,12024.0
2015-12-07 10:45:00,135.24,135.24,134.94,135.0,21314.0,131.4951,131.4951,131.2034,131.2617,21314.0
2015-12-07 10:50:00,135.04,135.11,134.94,135.03,7681.0,131.3006,131.3687,131.2034,131.2909,7681.0
2015-12-07 10:55:00,135.03,135.17,134.99,135.13,16182.0,131.2909,131.427,131.252,131.3881,16182.0
2015-12-07 11:00:00,135.11,135.36,135.05,135.27,10402.0,131.3687,131.6118,131.3104,131.5243,10402.0
2015-12-07 11:05:00,135.26,135.71,135.21,135.61,12550.0,131.5145,131.9521,131.4659,131.8548,12550.0
2015-12-07 11:10:00,135.61,135.63,135.47,135.55,5315.0,131.8548,131.8743,131.7187,131.7965,5315.0
2015-12-07 11:15:00,135.5,135.62,135.47,135.54,8118.0,131.7479,131.8646,131.7187,131.7868,8118.0
2015-12-07 11:20:00,135.58,135.61,135.45,135.52,3800.0,131.8257,131.8548,131.6993,131.7673,3800.0
2015-12-07 11:25:00,135.49,135.51,135.24,135.28,7820.0,131.7382,131.7576,131.4951,131.534,7820.0
2015-12-07 11:30:00,135.3,135.54,135.3,135.54,6100.0,131.5534,131.7868,131.5534,131.7868,6100.0
2015-12-07 11:35:00,135.61,135.72,135.49,135.69,3400.0,131.8548,131.9618,131.7382,131.9326,3400.0
2015-12-07 11:40:00,135.75,135.82,135.71,135.81,2598.0,131.991,132.059,131.9521,132.0493,2598.0
2015-12-07 11:45:00,135.77,135.85,135.73,135.81,5739.0,132.0104,132.0882,131.9715,132.0493,5739.0
2015-12-07 11:50:00,135.84,135.88,135.74,135.77,13147.0,132.0785,132.1174,131.9812,132.0104,13147.0
2015-12-07 11:55:00,135.76,135.76,135.58,135.6,14400.0,132.0007,132.0007,131.8257,131.8451,14400.0
2015-12-07 12:00:00,135.6,135.61,135.5,135.5,7850.0,131.8451,131.8548,131.7479,131.7479,7850.0
2015-12-07 12:05:00,135.53,135.55,135.44,135.45,3501.0,131.7771,131.7965,131.6896,131.6993,3501.0
2015-12-07 12:10:00,135.44,135.56,135.43,135.49,11022.0,131.6896,131.8062,131.6798,131.7382,11022.0
2015-12-07 12:15:00,135.51,135.62,135.39,135.55,29178.0,131.7576,131.8646,131.6409,131.7965,29178.0
2015-12-07 12:20:00,135.58,135.63,135.48,135.63,5501.0,131.8257,131.8743,131.7284,131.8743,5501.0
2015-12-07 12:25:00,135.6,135.69,135.5,135.54,6806.0,131.8451,131.9326,131.7479,131.7868,6806.0
2015-12-07 12:30:00,135.51,135.54,135.44,135.44,5442.0,131.7576,131.7868,131.6896,131.6896,5442.0
2015-12-07 12:35:00,135.42,135.44,135.33,135.37,6000.0,131.6701,131.6896,131.5826,131.6215,6000.0
2015-12-07 12:40:00,135.34,135.34,135.22,135.26,4457.0,131.5923,131.5923,131.4756,131.5145,4457.0
2015-12-07 12:45:00,135.24,135.27,135.07,135.07,9394.0,131.4951,131.5243,131.3298,131.3298,9394.0
2015-12-07 12:50:00,135.05,135.14,134.98,135.01,5864.0,131.3104,131.3979,131.2423,131.2715,5864.0
2015-12-07 12:55:00,135.01,135.04,134.96,135.04,3640.0,131.2715,131.3006,131.2228,131.3006,3640.0
2015-12-07 13:00:00,135.02,135.11,135.01,135.07,6511.0,131.2812,131.3687,131.2715,131.3298,6511.0
2015-12-07 13:05:00,135.09,135.52,135.07,135.52,4556.0,131.3492,131.7673,131.3298,131.7673,4556.0
2015-12-07 13:10:00,135.5,135.52,135.24,135.24,8100.0,131.7479,131.7673,131.4951,131.4951,8100.0
2015-12-07 13:15:00,135.24,135.32,135.16,135.28,5200.0,131.4951,131.5729,131.4173,131.534,5200.0
2015-12-07 13:20:00,135.27,135.39,135.24,135.34,7372.0,131.5243,131.6409,131.4951,131.5923,7372.0
2015-12-07 13:25:00,135.34,135.57,135.31,135.54,7643.0,131.5923,131.816,131.5632,131.7868,7643.0
2015-12-07 13:30:00,135.56,135.56,135.37,135.39,6151.0,131.8062,131.8062,131.6215,131.6409,6151.0
2015-12-07 13:35:00,135.4,135.47,135.39,135.4,5790.0,131.6507,131.7187,131.6409,131.6507,5790.0
2015-12-07 13:40:00,135.38,135.38,135.11,135.12,6820.0,131.6312,131.6312,131.3687,131.3784,6820.0
2015-12-07 13:45:00,135.1,135.25,135.1,135.22,6152.0,131.359,131.5048,131.359,131.4756,6152.0
2015-12-07 13:50:00,135.21,135.23,135.16,135.21,2700.0,131.4659,131.4854,131.4173,131.4659,2700.0
2015-12-07 13:55:00,135.16,135.48,135.16,135.48,3688.0,131.4173,131.7284,131.4173,131.7284,3688.0
2015-12-07 14:00:00,135.49,135.6,135.45,135.6,6701.0,131.7382,131.8451,131.6993,131.8451,6701.0
2015-12-07 14:05:00,135.64,135.69,135.56,135.56,7050.0,131.884,131.9326,131.8062,131.8062,7050.0
2015-12-07 14:10:00,135.55,135.57,135.51,135.53,4280.0,131.7965,131.816,131.7576,131.7771,4280.0
2015-12-07 14:15:00,135.52,135.61,135.5,135.54,10210.0,131.7673,131.8548,131.7479,131.7868,10210.0
2015-12-07 14:20:00,135.54,135.57,135.49,135.52,6297.0,131.7868,131.816,131.7382,131.7673,6297.0
2015-12-07 14:25:00,135.48,135.63,135.47,135.58,6804.0,131.7284,131.8743,131.7187,131.8257,6804.0
2015-12-07 14:30:00,135.63,135.7,135.4,135.42,9539.0,131.8743,131.9424,131.6507,131.6701,9539.0
2015-12-07 14:35:00,135.4,135.52,135.39,135.49,4601.0,131.6507,131.7673,131.6409,131.7382,4601.0
2015-12-07 14:40:00,135.46,135.47,135.32,135.33,8645.0,131.709,131.7187,131.5729,131.5826,8645.0
2015-12-07 14:45:00,135.29,135.41,135.29,135.3,6563.0,131.5437,131.6604,131.5437,131.5534,6563.0
2015-12-07 14:50:00,135.32,135.41,135.32,135.38,5500.0,131.5729,131.6604,131.5729,131.6312,5500.0
2015-12-07 14:55:00,135.38,135.4,135.25,135.25,7832.0,131.6312,131.6507,131.5048,131.5048,7832.0
2015-12-07 15:00:00,135.26,135.3,135.2,135.23,13177.0,131.5145,131.5534,131.4562,131.4854,13177.0
2015-12-07 15:05:00,135.22,135.28,135.15,135.24,8303.0,131.4756,131.534,131.4076,131.4951,8303.0
2015-12-07 15:10:00,135.25,135.26,135.09,135.1,9271.0,131.5048,131.5145,131.3492,131.359,9271.0
2015-12-07 15:15:00,135.11,135.2,135.1,135.16,13848.0,131.3687,131.4562,131.359,131.4173,13848.0
2015-12-07 15:20:00,135.14,135.26,135.11,135.23,14125.0,131.3979,131.5145,131.3687,131.4854,14125.0
2015-12-07 15:25:00,135.22,135.27,135.2,135.26,14936.0,131.4756,131.5243,131.4562,131.5145,14936.0
2015-12-07 15:30:00,135.27,135.36,135.19,135.2,21350.0,131.5243,131.6118,131.4465,131.4562,21350.0
2015-12-07 15:35:00,135.2,135.26,135.13,135.22,16538.0,131.4562,131.5145,131.3881,131.4756,16538.0
2015-12-07 15:40:00,135.24,135.39,135.24,135.39,18850.0,131.4951,131.6409,131.4951,131.6409,18850.0
2015-12-07 15:45:00,135.38,135.6,135.38,135.58,27689.0,131.6312,131.8451,131.6312,131.8257,27689.0
2015-12-07 15:50:00,135.57,135.67,135.49,135.67,33106.0,131.816,131.9132,131.7382,131.9132,33106.0
2015-12-07 15:55:00,135.64,135.65,135.37,135.51,76650.0,131.884,131.8937,131.6215,131.7576,76650.0
2015-12-08 09:30:00,134.95,135.45,134.91,135.45,557.0,131.2131,131.6993,131.1742,131.6993,557.0
2015-12-08 09:35:00,134.97,135.07,134.56,134.93,38779.0,131.2326,131.3298,130.8339,131.1937,38779.0
2015-12-08 09:40:00,134.91,135.3,134.84,135.23,17566.0,131.1742,131.5534,131.1062,131.4854,17566.0
2015-12-08 09:45:00,135.03,135.93,135.02,135.9,14231.0,131.2909,132.166,131.2812,132.1368,14231.0
2015-12-08 09:50:00,135.85,135.85,135.46,135.75,22759.0,132.0882,132.0882,131.709,131.991,22759.0
2015-12-08 09:55:00,135.75,135.91,135.62,135.72,21450.0,131.991,132.1465,131.8646,131.9618,21450.0
2015-12-08 10:00:00,135.67,135.82,135.62,135.68,54150.0,131.9132,132.059,131.8646,131.9229,54150.0
2015-12-08 10:05:00,135.72,135.78,135.55,135.6,34762.0,131.9618,132.0201,131.7965,131.8451,34762.0
2015-12-08 10:10:00,135.54,135.61,135.35,135.44,14419.0,131.7868,131.8548,131.602,131.6896,14419.0
2015-12-08 10:15:00,135.48,135.49,135.15,135.16,13030.0,131.7284,131.7382,131.4076,131.4173,13030.0
2015-12-08 10:20:00,135.11,135.18,135.02,135.11,6392.0,131.3687,131.4368,131.2812,131.3687,6392.0
2015-12-08 10:25:00,135.11,135.29,135.08,135.29,6200.0,131.3687,131.5437,131.3395,131.5437,6200.0
2015-12-08 10:30:00,135.26,135.6,135.11,135.59,11028.0,131.5145,131.8451,131.3687,131.8354,11028.0
2015-12-08 10:35:00,135.54,135.57,135.38,135.41,19031.0,131.7868,131.816,131.6312,131.6604,19031.0
2015-12-08 10:40:00,135.38,135.64,135.38,135.63,58910.0,131.6312,131.884,131.6312,131.8743,58910.0
2015-12-08 10:45:00,135.67,135.88,135.67,135.88,18702.0,131.9132,132.1174,131.9132,132.1174,18702.0
2015-12-08 10:50:00,135.84,136.11,135.82,135.99,24308.0,132.0785,132.341,132.059,132.2243,24308.0
2015-12-08 10:55:00,136.02,136.25,136.0,136.14,23269.0,132.2535,132.4771,132.234,132.3702,23269.0
2015-12-08 11:00:00,136.19,136.58,136.14,136.56,38282.0,132.4188,132.798,132.3702,132.7785,38282.0
2015-12-08 11:05:00,136.6,136.73,136.52,136.72,6318.0,132.8174,132.9438,132.7396,132.9341,6318.0
2015-12-08 11:10:00,136.71,136.71,136.55,136.66,10370.0,132.9244,132.9244,132.7688,132.8758,10370.0
2015-12-08 11:15:00,136.71,136.85,136.66,136.85,9206.0,132.9244,133.0605,132.8758,133.0605,9206.0
2015-12-08 11:20:00,136.88,136.98,136.66,136.74,15039.0,133.0897,133.1869,132.8758,132.9536,15039.0
2015-12-08 11:25:00,136.75,136.86,136.54,136.54,12346.0,132.9633,133.0702,132.7591,132.7591,12346.0
2015-12-08 11:30:00,136.52,136.53,136.33,136.4,11131.0,132.7396,132.7494,132.5549,132.623,11131.0
2015-12-08 11:35:00,136.39,136.39,136.04,136.06,17302.0,132.6132,132.6132,132.2729,132.2924,17302.0
2015-12-08 11:40:00,136.02,136.09,135.97,136.06,7780.0,132.2535,132.3216,132.2049,132.2924,7780.0
2015-12-08 11:45:00,136.07,136.1,136.02,136.06,9400.0,132.3021,132.3313,132.2535,132.2924,9400.0
2015-12-08 11:50:00,136.03,136.14,135.91,136.14,13916.0,132.2632,132.3702,132.1465,132.3702,13916.0
2015-12-08 11:55:00,136.16,136.27,136.13,136.25,15255.0,132.3896,132.4966,132.3604,132.4771,15255.0
2015-12-08 12:00:00,136.23,136.24,136.05,136.05,15363.0,132.4577,132.4674,132.2827,132.2827,15363.0
2015-12-08 12:05:00,136.01,136.14,136.01,136.12,5774.0,132.2438,132.3702,132.2438,132.3507,5774.0
2015-12-08 12:10:00,136.11,136.22,136.06,136.11,7736.0,132.341,132.448,132.2924,132.341,7736.0
2015-12-08 12:15:00,136.1,136.19,136.02,136.13,17006.0,132.3313,132.4188,132.2535,132.3604,17006.0
2015-12-08 12:20:00,136.13,136.16,136.05,136.13,10700.0,132.3604,132.3896,132.2827,132.3604,10700.0
2015-12-08 12:25:00,136.14,136.28,136.12,136.24,6200.0,132.3702,132.5063,132.3507,132.4674,6200.0
2015-12-08 12:30:00,136.25,136.31,136.23,136.27,19102.0,132.4771,132.5355,132.4577,132.4966,19102.0
2015-12-08 12:35:00,136.27,136.67,136.26,136.62,13370.0,132.4966,132.8855,132.4868,132.8369,13370.0
2015-12-08 12:40:00,136.66,136.67,136.57,136.65,15847.0,132.8758,132.8855,132.7883,132.866,15847.0
2015-12-08 12:45:00,136.68,136.72,136.51,136.59,7316.0,132.8952,132.9341,132.7299,132.8077,7316.0
2015-12-08 12:50:00,136.61,136.7,136.58,136.67,5733.0,132.8272,132.9147,132.798,132.8855,5733.0
2015-12-08 12:55:00,136.64,136.84,136.6,136.77,9346.0,132.8563,133.0508,132.8174,132.9827,9346.0
2015-12-08 13:00:00,136.83,136.91,136.76,136.87,4014.0,133.0411,133.1188,132.973,133.08,4014.0
2015-12-08 13:05:00,136.86,136.9,136.71,136.79,4937.0,133.0702,133.1091,132.9244,133.0022,4937.0
2015-12-08 13:10:00,136.78,136.89,136.72,136.78,5572.0,132.9924,133.0994,132.9341,132.9924,5572.0
2015-12-08 13:15:00,136.79,136.8,136.51,136.51,6250.0,133.0022,133.0119,132.7299,132.7299,6250.0
2015-12-08 13:20:00,136.5,136.55,136.43,136.5,2429.0,132.7202,132.7688,132.6521,132.7202,2429.0
2015-12-08 13:25:00,136.49,136.76,136.49,136.68,7782.0,132.7105,132.973,132.7105,132.8952,7782.0
2015-12-08 13:30:00,136.75,136.84,136.75,136.83,5044.0,132.9633,133.0508,132.9633,133.0411,5044.0
2015-12-08 13:35:00,136.84,136.98,136.83,136.93,16125.0,133.0508,133.1869,133.0411,133.1383,16125.0
2015-12-08 13:40:00,136.92,136.98,136.81,136.85,26113.0,133.1286,133.1869,133.0216,133.0605,26113.0
2015-12-08 13:45:00,136.84,136.84,136.77,136.81,4089.0,133.0508,133.0508,132.9827,133.0216,4089.0
2015-12-08 13:50:00,136.8,136.96,136.73,136.96,5573.0,133.0119,133.1675,132.9438,133.1675,5573.0
2015-12-08 13:55:00,136.92,136.93,136.78,136.83,5161.0,133.1286,133.1383,132.9924,133.0411,5161.0
2015-12-08 14:00:00,136.82,136.96,136.77,136.96,5584.0,133.0313,133.1675,132.9827,133.1675,5584.0
2015-12-08 14:05:00,136.98,136.98,136.84,136.92,11429.0,133.1869,133.1869,133.0508,133.1286,11429.0
2015-12-08 14:10:00,136.87,136.96,136.85,136.85,8148.0,133.08,133.1675,133.0605,133.0605,8148.0
2015-12-08 14:15:00,136.87,136.87,136.82,136.84,4072.0,133.08,133.08,133.0313,133.0508,4072.0
2015-12-08 14:20:00,136.81,136.82,136.72,136.74,4400.0,133.0216,133.0313,132.9341,132.9536,4400.0
2015-12-08 14:25:00,136.72,136.75,136.66,136.73,4142.0,132.9341,132.9633,132.8758,132.9438,4142.0
2015-12-08 14:30:00,136.72,136.8,136.62,136.63,7601.0,132.9341,133.0119,132.8369,132.8466,7601.0
2015-12-08 14:35:00,136.64,136.67,136.62,136.65,4304.0,132.8563,132.8855,132.8369,132.866,4304.0
2015-12-08 14:40:00,136.63,136.63,136.55,136.59,4137.0,132.8466,132.8466,132.7688,132.8077,4137.0
2015-12-08 14:45:00,136.6,136.72,136.59,136.6,14576.0,132.8174,132.9341,132.8077,132.8174,14576.0
2015-12-08 14:50:00,136.61,136.72,136.58,136.62,17301.0,132.8272,132.9341,132.798,132.8369,17301.0
2015-12-08 14:55:00,136.58,136.62,136.5,136.54,13262.0,132.798,132.8369,132.7202,132.7591,13262.0
2015-12-08 15:00:00,136.5,136.5,136.34,136.4,7212.0,132.7202,132.7202,132.5646,132.623,7212.0
2015-12-08 15:05:00,136.4,136.63,136.37,136.56,10556.0,132.623,132.8466,132.5938,132.7785,10556.0
2015-12-08 15:10:00,136.54,136.56,136.3,136.33,13291.0,132.7591,132.7785,132.5257,132.5549,13291.0
2015-12-08 15:15:00,136.32,136.41,136.25,136.25,6629.0,132.5452,132.6327,132.4771,132.4771,6629.0
2015-12-08 15:20:00,136.24,136.41,136.2,136.37,15540.0,132.4674,132.6327,132.4285,132.5938,15540.0
2015-12-08 15:25:00,136.37,136.37,136.11,136.17,7199.0,132.5938,132.5938,132.341,132.3993,7199.0
2015-12-08 15:30:00,136.14,136.49,136.03,136.43,19691.0,132.3702,132.7105,132.2632,132.6521,19691.0
2015-12-08 15:35:00,136.47,136.47,136.25,136.25,10384.0,132.691,132.691,132.4771,132.4771,10384.0
2015-12-08 15:40:00,136.25,136.26,136.17,136.24,18277.0,132.4771,132.4868,132.3993,132.4674,18277.0
2015-12-08 15:45:00,136.24,136.27,136.1,136.2,41612.0,132.4674,132.4966,132.3313,132.4285,41612.0
2015-12-08 15:50:00,136.19,136.24,136.13,136.19,57584.0,132.4188,132.4674,132.3604,132.4188,57584.0
2015-12-08 15:55:00,136.18,136.19,135.96,136.06,68358.0,132.4091,132.4188,132.1952,132.2924,68358.0
2015-12-09 09:30:00,135.42,135.73,135.22,135.23,19337.0,131.6701,131.9715,131.4756,131.4854,19337.0
2015-12-09 09:35:00,135.12,135.92,135.12,135.81,8643.0,131.3784,132.1563,131.3784,132.0493,8643.0
2015-12-09 09:40:00,135.81,136.08,135.8,135.95,34602.0,132.0493,132.3118,132.0396,132.1854,34602.0
2015-12-09 09:45:00,135.95,136.1,135.84,136.06,12367.0,132.1854,132.3313,132.0785,132.2924,12367.0
2015-12-09 09:50:00,136.1,136.11,135.92,136.0,28696.0,132.3313,132.341,132.1563,132.234,28696.0
2015-12-09 09:55:00,135.91,136.1,135.81,136.0,11160.0,132.1465,132.3313,132.0493,132.234,11160.0
2015-12-09 10:00:00,136.0,136.1,135.87,135.91,12372.0,132.234,132.3313,132.1076,132.1465,12372.0
2015-12-09 10:05:00,135.99,136.15,135.92,136.04,8127.0,132.2243,132.3799,132.1563,132.2729,8127.0
2015-12-09 10:10:00,136.11,136.62,136.1,136.57,8586.0,132.341,132.8369,132.3313,132.7883,8586.0
2015-12-09 10:15:00,136.6,136.71,136.42,136.65,14851.0,132.8174,132.9244,132.6424,132.866,14851.0
2015-12-09 10:20:00,136.71,136.76,136.49,136.52,13640.0,132.9244,132.973,132.7105,132.7396,13640.0
2015-12-09 10:25:00,136.57,136.66,136.55,136.59,9000.0,132.7883,132.8758,132.7688,132.8077,9000.0
2015-12-09 10:30:00,136.66,136.95,136.65,136.89,19607.0,132.8758,133.1577,132.866,133.0994,19607.0
2015-12-09 10:35:00,136.9,136.99,136.9,136.92,14743.0,133.1091,133.1966,133.1091,133.1286,14743.0
2015-12-09 10:40:00,136.94,136.94,136.8,136.83,9421.0,133.148,133.148,133.0119,133.0411,9421.0
2015-12-09 10:45:00,136.84,136.85,136.66,136.71,14960.0,133.0508,133.0605,132.8758,132.9244,14960.0
2015-12-09 10:50:00,136.7,136.73,136.58,136.59,5534.0,132.9147,132.9438,132.798,132.8077,5534.0
2015-12-09 10:55:00,136.51,136.55,136.47,136.48,7746.0,132.7299,132.7688,132.691,132.7008,7746.0
2015-12-09 11:00:00,136.48,136.53,136.37,136.41,25550.0,132.7008,132.7494,132.5938,132.6327,25550.0
2015-12-09 11:05:00,136.39,136.48,136.26,136.26,11540.0,132.6132,132.7008,132.4868,132.4868,11540.0
2015-12-09 11:10:00,136.29,136.49,136.26,136.42,18185.0,132.516,132.7105,132.4868,132.6424,18185.0
2015-12-09 11:15:00,136.43,136.43,136.0,136.0,9616.0,132.6521,132.6521,132.234,132.234,9616.0
2015-12-09 11:20:00,136.02,136.17,135.96,135.96,6848.0,132.2535,132.3993,132.1952,132.1952,6848.0
2015-12-09 11:25:00,135.97,136.11,135.92,136.08,8537.0,132.2049,132.341,132.1563,132.3118,8537.0
2015-12-09 11:30:00,136.09,136.13,135.86,135.9,8405.0,132.3216,132.3604,132.0979,132.1368,8405.0
2015-12-09 11:35:00,135.89,135.97,135.84,135.92,6774.0,132.1271,132.2049,132.0785,132.1563,6774.0
2015-12-09 11:40:00,135.92,135.96,135.63,135.63,6230.0,132.1563,132.1952,131.8743,131.8743,6230.0
2015-12-09 11:45:00,135.6,135.64,135.13,135.29,7959.0,131.8451,131.884,131.3881,131.5437,7959.0
2015-12-09 11:50:00,135.28,135.38,135.25,135.33,6509.0,131.534,131.6312,131.5048,131.5826,6509.0
2015-12-09 11:55:00,135.33,135.38,135.21,135.32,8650.0,131.5826,131.6312,131.4659,131.5729,8650.0
2015-12-09 12:00:00,135.34,135.56,135.32,135.33,14000.0,131.5923,131.8062,131.5729,131.5826,14000.0
2015-12-09 12:05:00,135.34,135.46,135.31,135.4,8209.0,131.5923,131.709,131.5632,131.6507,8209.0
2015-12-09 12:10:00,135.39,135.59,135.27,135.33,6044.0,131.6409,131.8354,131.5243,131.5826,6044.0
2015-12-09 12:15:00,135.35,135.46,135.14,135.16,6089.0,131.602,131.709,131.3979,131.4173,6089.0
2015-12-09 12:20:00,135.14,135.14,134.84,135.0,14224.0,131.3979,131.3979,131.1062,131.2617,14224.0
2015-12-09 12:25:00,135.0,135.0,134.69,134.79,6662.0,131.2617,131.2617,130.9603,131.0576,6662.0
2015-12-09 12:30:00,134.73,134.81,134.63,134.64,6428.0,130.9992,131.077,130.902,130.9117,6428.0
2015-12-09 12:35:00,134.58,134.64,134.39,134.4,9410.0,130.8534,130.9117,130.6686,130.6784,9410.0
2015-12-09 12:40:00,134.33,134.44,134.22,134.44,6811.0,130.6103,130.7172,130.5033,130.7172,6811.0
2015-12-09 12:45:00,134.42,134.43,134.27,134.29,8595.0,130.6978,130.7075,130.552,130.5714,8595.0
2015-12-09 12:50:00,134.37,134.61,134.21,134.6,13320.0,130.6492,130.8825,130.4936,130.8728,13320.0
2015-12-09 12:55:00,134.5,134.53,134.2,134.28,5738.0,130.7756,130.8048,130.4839,130.5617,5738.0
2015-12-09 13:00:00,134.25,134.62,134.21,134.49,6944.0,130.5325,130.8923,130.4936,130.7659,6944.0
2015-12-09 13:05:00,134.52,134.55,134.11,134.47,7991.0,130.795,130.8242,130.3964,130.7464,7991.0
2015-12-09 13:10:00,134.46,134.69,134.44,134.69,7264.0,130.7367,130.9603,130.7172,130.9603,7264.0
2015-12-09 13:15:00,134.65,134.72,134.44,134.53,7544.0,130.9214,130.9895,130.7172,130.8048,7544.0
2015-12-09 13:20:00,134.56,134.6,134.36,134.6,8439.0,130.8339,130.8728,130.6395,130.8728,8439.0
2015-12-09 13:25:00,134.59,134.6,134.3,134.4,7798.0,130.8631,130.8728,130.5811,130.6784,7798.0
2015-12-09 13:30:00,134.41,134.46,134.25,134.46,4808.0,130.6881,130.7367,130.5325,130.7367,4808.0
2015-12-09 13:35:00,134.48,134.48,134.33,134.46,6383.0,130.7561,130.7561,130.6103,130.7367,6383.0
2015-12-09 13:40:00,134.43,134.54,134.32,134.32,6300.0,130.7075,130.8145,130.6006,130.6006,6300.0
2015-12-09 13:45:00,134.36,134.51,134.26,134.51,2700.0,130.6395,130.7853,130.5422,130.7853,2700.0
2015-12-09 13:50:00,134.58,134.8,134.58,134.8,7026.0,130.8534,131.0673,130.8534,131.0673,7026.0
2015-12-09 13:55:00,134.78,134.82,134.6,134.6,10190.0,131.0478,131.0867,130.8728,130.8728,10190.0
2015-12-09 14:00:00,134.61,134.62,134.47,134.56,7149.0,130.8825,130.8923,130.7464,130.8339,7149.0
2015-12-09 14:05:00,134.58,134.66,134.46,134.49,10308.0,130.8534,130.9312,130.7367,130.7659,10308.0
2015-12-09 14:10:00,134.48,134.64,134.46,134.6,9228.0,130.7561,130.9117,130.7367,130.8728,9228.0
2015-12-09 14:15:00,134.6,134.64,134.33,134.36,9777.0,130.8728,130.9117,130.6103,130.6395,9777.0
2015-12-09 14:20:00,134.4,134.44,134.21,134.33,9055.0,130.6784,130.7172,130.4936,130.6103,9055.0
2015-12-09 14:25:00,134.33,134.4,134.25,134.32,13174.0,130.6103,130.6784,130.5325,130.6006,13174.0
2015-12-09 14:30:00,134.31,134.47,134.27,134.31,9487.0,130.5908,130.7464,130.552,130.5908,9487.0
2015-12-09 14:35:00,134.28,134.45,134.21,134.44,13377.0,130.5617,130.727,130.4936,130.7172,13377.0
2015-12-09 14:40:00,134.43,134.44,134.3,134.39,10923.0,130.7075,130.7172,130.5811,130.6686,10923.0
2015-12-09 14:45:00,134.38,134.4,134.13,134.15,11604.0,130.6589,130.6784,130.4158,130.4353,11604.0
2015-12-09 14:50:00,134.18,134.22,134.07,134.2,13814.0,130.4644,130.5033,130.3575,130.4839,13814.0
2015-12-09 14:55:00,134.2,134.21,134.02,134.1,13505.0,130.4839,130.4936,130.3089,130.3867,13505.0
2015-12-09 15:00:00,134.09,134.37,134.02,134.33,13872.0,130.3769,130.6492,130.3089,130.6103,13872.0
2015-12-09 15:05:00,134.34,134.34,134.12,134.26,14504.0,130.62,130.62,130.4061,130.5422,14504.0
2015-12-09 15:10:00,134.26,134.29,134.12,134.16,25095.0,130.5422,130.5714,130.4061,130.445,25095.0
2015-12-09 15:15:00,134.18,134.2,134.01,134.09,17435.0,130.4644,130.4839,130.2992,130.3769,17435.0
2015-12-09 15:20:00,134.12,134.55,134.11,134.49,28477.0,130.4061,130.8242,130.3964,130.7659,28477.0
2015-12-09 15:25:00,134.48,134.59,134.44,134.49,23030.0,130.7561,130.8631,130.7172,130.7659,23030.0
2015-12-09 15:30:00,134.52,134.82,134.52,134.72,26374.0,130.795,131.0867,130.795,130.9895,26374.0
2015-12-09 15:35:00,134.72,134.83,134.64,134.64,31153.0,130.9895,131.0964,130.9117,130.9117,31153.0
2015-12-09 15:40:00,134.69,134.72,134.57,134.57,26532.0,130.9603,130.9895,130.8436,130.8436,26532.0
2015-12-09 15:45:00,134.53,134.62,134.37,134.37,40845.0,130.8048,130.8923,130.6492,130.6492,40845.0
2015-12-09 15:50:00,134.38,134.49,134.35,134.47,43838.0,130.6589,130.7659,130.6297,130.7464,43838.0
2015-12-09 15:55:00,134.47,134.47,134.31,134.41,83471.0,130.7464,130.7464,130.5908,130.6881,83471.0
2015-12-10 09:30:00,134.42,134.8,134.01,134.19,13809.0,130.6978,131.0673,130.2992,130.4742,13809.0
2015-12-10 09:35:00,134.32,134.94,134.32,134.88,20242.0,130.6006,131.2034,130.6006,131.1451,20242.0
2015-12-10 09:40:00,134.81,135.0,134.54,134.54,10016.0,131.077,131.2617,130.8145,130.8145,10016.0
2015-12-10 09:45:00,134.49,134.52,134.27,134.3,6200.0,130.7659,130.795,130.552,130.5811,6200.0
2015-12-10 09:50:00,134.28,134.55,134.13,134.27,13115.0,130.5617,130.8242,130.4158,130.552,13115.0
2015-12-10 09:55:00,134.25,134.28,134.02,134.16,9432.0,130.5325,130.5617,130.3089,130.445,9432.0
2015-12-10 10:00:00,134.14,134.33,134.02,134.12,10586.0,130.4256,130.6103,130.3089,130.4061,10586.0
2015-12-10 10:05:00,134.09,134.23,134.02,134.02,8263.0,130.3769,130.5131,130.3089,130.3089,8263.0
2015-12-10 10:10:00,134.09,134.2,134.01,134.09,7872.0,130.3769,130.4839,130.2992,130.3769,7872.0
2015-12-10 10:15:00,134.09,134.28,134.0,134.0,12174.0,130.3769,130.5617,130.2894,130.2894,12174.0
2015-12-10 10:20:00,134.0,134.24,133.98,134.09,13592.0,130.2894,130.5228,130.27,130.3769,13592.0
2015-12-10 10:25:00,134.13,134.28,134.08,134.14,6486.0,130.4158,130.5617,130.3672,130.4256,6486.0
2015-12-10 10:30:00,134.25,134.28,134.15,134.2,3007.0,130.5325,130.5617,130.4353,130.4839,3007.0
2015-12-10 10:35:00,134.21,134.68,134.21,134.65,8441.0,130.4936,130.9506,130.4936,130.9214,8441.0
2015-12-10 10:40:00,134.64,134.97,134.64,134.94,11026.0,130.9117,131.2326,130.9117,131.2034,11026.0
2015-12-10 10:45:00,134.95,134.99,134.88,134.9,9457.0,131.2131,131.252,131.1451,131.1645,9457.0
2015-12-10 10:50:00,134.91,134.93,134.74,134.75,7500.0,131.1742,131.1937,131.0089,131.0187,7500.0
2015-12-10 10:55:00,134.77,134.84,134.63,134.72,10000.0,131.0381,131.1062,130.902,130.9895,10000.0
2015-12-10 11:00:00,134.72,134.78,134.7,134.72,8700.0,130.9895,131.0478,130.97,130.9895,8700.0
2015-12-10 11:05:00,134.72,134.73,134.53,134.63,8797.0,130.9895,130.9992,130.8048,130.902,8797.0
2015-12-10 11:10:00,134.63,134.72,134.62,134.68,11735.0,130.902,130.9895,130.8923,130.9506,11735.0
2015-12-10 11:15:00,134.68,134.71,134.65,134.7,22747.0,130.9506,130.9798,130.9214,130.97,22747.0
2015-12-10 11:20:00,134.71,134.92,134.68,134.82,22544.0,130.9798,131.184,130.9506,131.0867,22544.0
2015-12-10 11:25:00,134.84,134.88,134.7,134.73,13240.0,131.1062,131.1451,130.97,130.9992,13240.0
2015-12-10 11:30:00,134.71,134.76,134.54,134.54,5905.0,130.9798,131.0284,130.8145,130.8145,5905.0
2015-12-10 11:35:00,134.56,134.63,134.48,134.52,10362.0,130.8339,130.902,130.7561,130.795,10362.0
2015-12-10 11:40:00,134.49,134.53,134.31,134.31,7090.0,130.7659,130.8048,130.5908,130.5908,7090.0
2015-12-10 11:45:00,134.32,134.46,134.22,134.4,6784.0,130.6006,130.7367,130.5033,130.6784,6784.0
2015-12-10 11:50:00,134.44,134.48,134.36,134.44,5425.0,130.7172,130.7561,130.6395,130.7172,5425.0
2015-12-10 11:55:00,134.4,134.58,134.37,134.52,4767.0,130.6784,130.8534,130.6492,130.795,4767.0
2015-12-10 12:00:00,134.56,134.65,134.49,134.65,14316.0,130.8339,130.9214,130.7659,130.9214,14316.0
2015-12-10 12:05:00,134.7,134.86,134.69,134.74,10731.0,130.97,131.1256,130.9603,131.0089,10731.0
2015-12-10 12:10:00,134.73,134.73,134.61,134.61,16988.0,130.9992,130.9992,130.8825,130.8825,16988.0
2015-12-10 12:15:00,134.59,134.67,134.58,134.58,7095.0,130.8631,130.9409,130.8534,130.8534,7095.0
2015-12-10 12:20:00,134.57,134.66,134.54,134.62,7764.0,130.8436,130.9312,130.8145,130.8923,7764.0
2015-12-10 12:25:00,134.61,134.63,134.56,134.58,18441.0,130.8825,130.902,130.8339,130.8534,18441.0
2015-12-10 12:30:00,134.58,134.61,134.4,134.43,14340.0,130.8534,130.8825,130.6784,130.7075,14340.0
2015-12-10 12:35:00,134.43,134.53,134.32,134.34,9151.0,130.7075,130.8048,130.6006,130.62,9151.0
2015-12-10 12:40:00,134.34,134.44,134.34,134.43,9490.0,130.62,130.7172,130.62,130.7075,9490.0
2015-12-10 12:45:00,134.45,134.59,134.4,134.55,10725.0,130.727,130.8631,130.6784,130.8242,10725.0
2015-12-10 12:50:00,134.59,134.82,134.59,134.82,4133.0,130.8631,131.0867,130.8631,131.0867,4133.0
2015-12-10 12:55:00,134.81,135.17,134.81,135.1,5871.0,131.077,131.427,131.077,131.359,5871.0
2015-12-10 13:00:00,135.08,135.11,135.04,135.05,2714.0,131.3395,131.3687,131.3006,131.3104,2714.0
2015-12-10 13:05:00,135.06,135.09,134.97,135.09,4618.0,131.3201,131.3492,131.2326,131.3492,4618.0
2015-12-10 13:10:00,135.09,135.11,134.98,135.11,4705.0,131.3492,131.3687,131.2423,131.3687,4705.0
2015-12-10 13:15:00,135.09,135.18,135.08,135.17,5547.0,131.3492,131.4368,131.3395,131.427,5547.0
2015-12-10 13:20:00,135.13,135.29,135.13,135.22,4777.0,131.3881,131.5437,131.3881,131.4756,4777.0
2015-12-10 13:25:00,135.19,135.23,135.08,135.1,3046.0,131.4465,131.4854,131.3395,131.359,3046.0
2015-12-10 13:30:00,135.1,135.25,135.09,135.16,4000.0,131.359,131.5048,131.3492,131.4173,4000.0
2015-12-10 13:35:00,135.12,135.29,135.12,135.29,2984.0,131.3784,131.5437,131.3784,131.5437,2984.0
2015-12-10 13:40:00,135.27,135.28,135.18,135.25,3600.0,131.5243,131.534,131.4368,131.5048,3600.0
2015-12-10 13:45:00,135.25,135.38,135.23,135.38,7094.0,131.5048,131.6312,131.4854,131.6312,7094.0
2015-12-10 13:50:00,135.4,135.43,135.34,135.37,5980.0,131.6507,131.6798,131.5923,131.6215,5980.0
2015-12-10 13:55:00,135.39,135.42,135.33,135.33,5198.0,131.6409,131.6701,131.5826,131.5826,5198.0
2015-12-10 14:00:00,135.33,135.4,135.33,135.39,3175.0,131.5826,131.6507,131.5826,131.6409,3175.0
2015-12-10 14:05:00,135.39,135.5,135.39,135.48,5805.0,131.6409,131.7479,131.6409,131.7284,5805.0
2015-12-10 14:10:00,135.5,135.5,135.39,135.45,2941.0,131.7479,131.7479,131.6409,131.6993,2941.0
2015-12-10 14:15:00,135.44,135.65,135.43,135.65,4700.0,131.6896,131.8937,131.6798,131.8937,4700.0
2015-12-10 14:20:00,135.62,135.69,135.59,135.68,5671.0,131.8646,131.9326,131.8354,131.9229,5671.0
2015-12-10 14:25:00,135.68,136.0,135.68,136.0,7510.0,131.9229,132.234,131.9229,132.234,7510.0
2015-12-10 14:30:00,135.98,135.99,135.85,135.87,5144.0,132.2146,132.2243,132.0882,132.1076,5144.0
2015-12-10 14:35:00,135.86,135.9,135.81,135.85,7646.0,132.0979,132.1368,132.0493,132.0882,7646.0
2015-12-10 14:40:00,135.85,136.1,135.84,136.04,8290.0,132.0882,132.3313,132.0785,132.2729,8290.0
2015-12-10 14:45:00,136.05,136.08,135.94,135.94,3503.0,132.2827,132.3118,132.1757,132.1757,3503.0
2015-12-10 14:50:00,135.91,135.94,135.7,135.72,5745.0,132.1465,132.1757,131.9424,131.9618,5745.0
2015-12-10 14:55:00,135.73,135.82,135.7,135.81,5414.0,131.9715,132.059,131.9424,132.0493,5414.0
2015-12-10 15:00:00,135.78,135.81,135.63,135.67,7802.0,132.0201,132.0493,131.8743,131.9132,7802.0
2015-12-10 15:05:00,135.66,135.66,135.47,135.47,6250.0,131.9035,131.9035,131.7187,131.7187,6250.0
2015-12-10 15:10:00,135.46,135.49,135.39,135.39,8659.0,131.709,131.7382,131.6409,131.6409,8659.0
2015-12-10 15:15:00,135.36,135.36,135.07,135.1,12675.0,131.6118,131.6118,131.3298,131.359,12675.0
2015-12-10 15:20:00,135.13,135.21,135.07,135.1,11901.0,131.3881,131.4659,131.3298,131.359,11901.0
2015-12-10 15:25:00,135.08,135.17,134.99,135.16,11076.0,131.3395,131.427,131.252,131.4173,11076.0
2015-12-10 15:30:00,135.15,135.15,134.99,135.12,11352.0,131.4076,131.4076,131.252,131.3784,11352.0
2015-12-10 15:35:00,135.12,135.15,135.03,135.13,12613.0,131.3784,131.4076,131.2909,131.3881,12613.0
2015-12-10 15:40:00,135.12,135.28,135.08,135.09,15800.0,131.3784,131.534,131.3395,131.3492,15800.0
2015-12-10 15:45:00,135.08,135.2,134.98,135.03,18817.0,131.3395,131.4562,131.2423,131.2909,18817.0
2015-12-10 15:50:00,135.04,135.04,134.86,135.0,22233.0,131.3006,131.3006,131.1256,131.2617,22233.0
2015-12-10 15:55:00,134.98,135.24,134.89,135.11,43723.0,131.2423,131.4951,131.1548,131.3687,43723.0
2015-12-11 09:30:00,133.23,133.27,133.23,133.24,500.0,129.6855,129.7245,129.6855,129.6953,500.0
2015-12-11 09:35:00,133.5,133.83,133.3,133.49,27792.0,129.9484,130.2696,129.7537,129.9386,27792.0
2015-12-11 09:40:00,133.47,133.77,133.4,133.4,13223.0,129.9192,130.2112,129.851,129.851,13223.0
2015-12-11 09:45:00,133.47,133.55,133.3,133.49,24606.0,129.9192,129.997,129.7537,129.9386,24606.0
2015-12-11 09:50:00,133.49,133.52,133.39,133.49,16692.0,129.9386,129.9678,129.8413,129.9386,16692.0
2015-12-11 09:55:00,133.44,133.55,133.06,133.15,27536.0,129.89,129.997,129.5201,129.6077,27536.0
2015-12-11 10:00:00,133.15,133.65,133.13,133.65,7098.0,129.6077,130.0944,129.5882,130.0944,7098.0
2015-12-11 10:05:00,133.77,133.98,133.53,133.68,5326.0,130.2112,130.4156,129.9776,130.1236,5326.0
2015-12-11 10:10:00,133.63,133.95,133.58,133.95,13102.0,130.0749,130.3864,130.0262,130.3864,13102.0
2015-12-11 10:15:00,133.97,133.97,133.72,133.88,17402.0,130.4059,130.4059,130.1625,130.3183,17402.0
2015-12-11 10:20:00,133.87,133.88,133.61,133.69,4480.0,130.3085,130.3183,130.0554,130.1333,4480.0
2015-12-11 10:25:00,133.76,133.86,133.7,133.71,4149.0,130.2014,130.2988,130.143,130.1528,4149.0
2015-12-11 10:30:00,133.66,134.04,133.66,133.9,14851.0,130.1041,130.474,130.1041,130.3377,14851.0
2015-12-11 10:35:00,133.88,133.95,133.8,133.92,25835.0,130.3183,130.3864,130.2404,130.3572,25835.0
2015-12-11 10:40:00,133.93,134.07,133.9,133.99,8636.0,130.3669,130.5032,130.3377,130.4253,8636.0
2015-12-11 10:45:00,134.0,134.05,133.92,134.01,19056.0,130.4351,130.4837,130.3572,130.4448,19056.0
2015-12-11 10:50:00,134.0,134.14,133.99,134.12,19261.0,130.4351,130.5713,130.4253,130.5519,19261.0
2015-12-11 10:55:00,134.13,134.14,133.9,133.95,16812.0,130.5616,130.5713,130.3377,130.3864,16812.0
2015-12-11 11:00:00,133.94,134.05,133.9,133.93,22294.0,130.3767,130.4837,130.3377,130.3669,22294.0
2015-12-11 11:05:00,133.93,134.32,133.91,134.26,13015.0,130.3669,130.7465,130.3475,130.6881,13015.0
2015-12-11 11:10:00,134.25,134.36,134.18,134.36,11073.0,130.6784,130.7855,130.6103,130.7855,11073.0
2015-12-11 11:15:00,134.31,134.6,134.29,134.55,16050.0,130.7368,131.0191,130.7173,130.9704,16050.0
2015-12-11 11:20:00,134.57,134.64,134.51,134.57,9080.0,130.9899,131.058,130.9315,130.9899,9080.0
2015-12-11 11:25:00,134.58,134.6,134.42,134.59,12931.0,130.9996,131.0191,130.8439,131.0094,12931.0
2015-12-11 11:30:00,134.6,134.62,134.5,134.52,17173.0,131.0191,131.0386,130.9218,130.9412,17173.0
2015-12-11 11:35:00,134.5,134.62,134.38,134.61,12155.0,130.9218,131.0386,130.8049,131.0288,12155.0
2015-12-11 11:40:00,134.6,134.87,134.6,134.86,11706.0,131.0191,131.2819,131.0191,131.2722,11706.0
2015-12-11 11:45:00,134.87,134.98,134.82,134.94,13642.0,131.2819,131.389,131.2332,131.3501,13642.0
2015-12-11 11:50:00,134.94,135.05,134.92,134.99,17240.0,131.3501,131.4571,131.3306,131.3987,17240.0
2015-12-11 11:55:00,134.98,134.98,134.82,134.82,11180.0,131.389,131.389,131.2332,131.2332,11180.0
2015-12-11 12:00:00,134.81,134.81,134.62,134.69,11286.0,131.2235,131.2235,131.0386,131.1067,11286.0
2015-12-11 12:05:00,134.67,134.67,134.41,134.45,10408.0,131.0872,131.0872,130.8342,130.8731,10408.0
2015-12-11 12:10:00,134.41,134.47,134.3,134.47,15297.0,130.8342,130.8926,130.7271,130.8926,15297.0
2015-12-11 12:15:00,134.43,134.44,134.32,134.43,21442.0,130.8536,130.8634,130.7465,130.8536,21442.0
2015-12-11 12:20:00,134.43,134.43,134.23,134.24,10979.0,130.8536,130.8536,130.6589,130.6687,10979.0
2015-12-11 12:25:00,134.22,134.24,133.93,134.08,6699.0,130.6492,130.6687,130.3669,130.5129,6699.0
2015-12-11 12:30:00,134.07,134.13,134.0,134.12,6111.0,130.5032,130.5616,130.4351,130.5519,6111.0
2015-12-11 12:35:00,134.1,134.2,134.05,134.16,11064.0,130.5324,130.6297,130.4837,130.5908,11064.0
2015-12-11 12:40:00,134.12,134.16,133.98,134.14,12615.0,130.5519,130.5908,130.4156,130.5713,12615.0
2015-12-11 12:45:00,134.17,134.29,134.12,134.28,11945.0,130.6005,130.7173,130.5519,130.7076,11945.0
2015-12-11 12:50:00,134.24,134.24,133.99,134.14,10738.0,130.6687,130.6687,130.4253,130.5713,10738.0
2015-12-11 12:55:00,134.19,134.28,134.1,134.15,6777.0,130.62,130.7076,130.5324,130.5811,6777.0
2015-12-11 13:00:00,134.14,134.37,134.11,134.33,12253.0,130.5713,130.7952,130.5421,130.7563,12253.0
2015-12-11 13:05:00,134.38,134.44,134.28,134.32,7648.0,130.8049,130.8634,130.7076,130.7465,7648.0
2015-12-11 13:10:00,134.32,134.48,134.32,134.41,7342.0,130.7465,130.9023,130.7465,130.8342,7342.0
2015-12-11 13:15:00,134.38,134.58,134.25,134.52,12831.0,130.8049,130.9996,130.6784,130.9412,12831.0
2015-12-11 13:20:00,134.48,134.53,134.36,134.36,3338.0,130.9023,130.951,130.7855,130.7855,3338.0
2015-12-11 13:25:00,134.36,134.36,134.04,134.04,6198.0,130.7855,130.7855,130.474,130.474,6198.0
2015-12-11 13:30:00,134.02,134.21,133.91,134.03,13327.0,130.4545,130.6395,130.3475,130.4643,13327.0
2015-12-11 13:35:00,134.07,134.15,134.03,134.15,13250.0,130.5032,130.5811,130.4643,130.5811,13250.0
2015-12-11 13:40:00,134.12,134.23,134.05,134.13,7219.0,130.5519,130.6589,130.4837,130.5616,7219.0
2015-12-11 13:45:00,134.12,134.23,134.11,134.14,6030.0,130.5519,130.6589,130.5421,130.5713,6030.0
2015-12-11 13:50:00,134.16,134.3,134.16,134.19,4178.0,130.5908,130.7271,130.5908,130.62,4178.0
2015-12-11 13:55:00,134.17,134.25,134.16,134.19,7713.0,130.6005,130.6784,130.5908,130.62,7713.0
2015-12-11 14:00:00,134.21,134.35,134.19,134.19,8918.0,130.6395,130.7757,130.62,130.62,8918.0
2015-12-11 14:05:00,134.19,134.24,134.16,134.24,7584.0,130.62,130.6687,130.5908,130.6687,7584.0
2015-12-11 14:10:00,134.21,134.35,134.19,134.3,6202.0,130.6395,130.7757,130.62,130.7271,6202.0
2015-12-11 14:15:00,134.33,134.68,134.3,134.63,10496.0,130.7563,131.097,130.7271,131.0483,10496.0
2015-12-11 14:20:00,134.64,134.67,134.27,134.27,9190.0,131.058,131.0872,130.6979,130.6979,9190.0
2015-12-11 14:25:00,134.22,134.3,134.17,134.27,7837.0,130.6492,130.7271,130.6005,130.6979,7837.0
2015-12-11 14:30:00,134.29,134.34,134.21,134.34,5394.0,130.7173,130.766,130.6395,130.766,5394.0
2015-12-11 14:35:00,134.35,134.48,134.34,134.42,9350.0,130.7757,130.9023,130.766,130.8439,9350.0
2015-12-11 14:40:00,134.42,134.45,134.33,134.4,8760.0,130.8439,130.8731,130.7563,130.8244,8760.0
2015-12-11 14:45:00,134.37,134.37,134.15,134.18,18272.0,130.7952,130.7952,130.5811,130.6103,18272.0
2015-12-11 14:50:00,134.16,134.41,134.13,134.41,9320.0,130.5908,130.8342,130.5616,130.8342,9320.0
2015-12-11 14:55:00,134.37,134.46,134.28,134.37,11712.0,130.7952,130.8828,130.7076,130.7952,11712.0
2015-12-11 15:00:00,134.36,134.54,134.34,134.35,14940.0,130.7855,130.9607,130.766,130.7757,14940.0
2015-12-11 15:05:00,134.34,134.35,134.09,134.09,18332.0,130.766,130.7757,130.5227,130.5227,18332.0
2015-12-11 15:10:00,134.09,134.24,133.98,134.11,21246.0,130.5227,130.6687,130.4156,130.5421,21246.0
2015-12-11 15:15:00,134.11,134.11,133.89,133.89,9972.0,130.5421,130.5421,130.328,130.328,9972.0
2015-12-11 15:20:00,133.89,133.93,133.55,133.65,14434.0,130.328,130.3669,129.997,130.0944,14434.0
2015-12-11 15:25:00,133.68,134.19,133.68,134.11,25695.0,130.1236,130.62,130.1236,130.5421,25695.0
2015-12-11 15:30:00,134.1,134.1,133.85,134.05,31909.0,130.5324,130.5324,130.289,130.4837,31909.0
2015-12-11 15:35:00,134.06,134.25,134.03,134.1,29173.0,130.4935,130.6784,130.4643,130.5324,29173.0
2015-12-11 15:40:00,134.09,134.17,134.01,134.1,28379.0,130.5227,130.6005,130.4448,130.5324,28379.0
2015-12-11 15:45:00,134.12,134.23,134.09,134.22,42403.0,130.5519,130.6589,130.5227,130.6492,42403.0
2015-12-11 15:50:00,134.22,134.27,134.14,134.2,34873.0,130.6492,130.6979,130.5713,130.6297,34873.0
2015-12-11 15:55:00,134.17,134.33,134.06,134.25,83282.0,130.6005,130.7563,130.4935,130.6784,83282.0
2015-12-14 09:30:00,133.85,134.38,133.65,134.28,42565.0,130.289,130.8049,130.0944,130.7076,42565.0
2015-12-14 09:35:00,134.33,134.81,134.27,134.69,21975.0,130.7563,131.2235,130.6979,131.1067,21975.0
2015-12-14 09:40:00,134.72,134.72,134.13,134.38,6628.0,131.1359,131.1359,130.5616,130.8049,6628.0
2015-12-14 09:45:00,134.35,134.83,134.35,134.83,3488.0,130.7757,131.243,130.7757,131.243,3488.0
2015-12-14 09:50:00,134.8,134.95,134.69,134.82,4801.0,131.2138,131.3598,131.1067,131.2332,4801.0
2015-12-14 09:55:00,134.78,134.78,134.38,134.62,8742.0,131.1943,131.1943,130.8049,131.0386,8742.0
2015-12-14 10:00:00,134.72,134.91,134.7,134.83,6498.0,131.1359,131.3208,131.1164,131.243,6498.0
2015-12-14 10:05:00,134.8,135.16,134.75,135.09,12545.0,131.2138,131.5642,131.1651,131.4961,12545.0
2015-12-14 10:10:00,134.95,135.04,134.06,134.2,19348.0,131.3598,131.4474,130.4935,130.6297,19348.0
2015-12-14 10:15:00,134.18,135.12,134.17,134.5,32792.0,130.6103,131.5253,130.6005,130.9218,32792.0
2015-12-14 10:20:00,134.53,134.7,134.37,134.54,4552.0,130.951,131.1164,130.7952,130.9607,4552.0
2015-12-14 10:25:00,134.43,134.6,134.32,134.32,22189.0,130.8536,131.0191,130.7465,130.7465,22189.0
2015-12-14 10:30:00,134.33,134.64,134.32,134.64,15006.0,130.7563,131.058,130.7465,131.058,15006.0
2015-12-14 10:35:00,134.63,134.81,134.48,134.78,19466.0,131.0483,131.2235,130.9023,131.1943,19466.0
2015-12-14 10:40:00,134.73,134.75,134.51,134.69,5674.0,131.1456,131.1651,130.9315,131.1067,5674.0
2015-12-14 10:45:00,134.63,134.69,134.49,134.49,7924.0,131.0483,131.1067,130.912,130.912,7924.0
2015-12-14 10:50:00,134.5,134.7,134.49,134.57,18010.0,130.9218,131.1164,130.912,130.9899,18010.0
2015-12-14 10:55:00,134.63,134.74,134.51,134.64,5863.0,131.0483,131.1554,130.9315,131.058,5863.0
2015-12-14 11:00:00,134.67,134.72,134.45,134.58,15103.0,131.0872,131.1359,130.8731,130.9996,15103.0
2015-12-14 11:05:00,134.53,134.59,134.24,134.31,20126.0,130.951,131.0094,130.6687,130.7368,20126.0
2015-12-14 11:10:00,134.15,134.29,134.09,134.2,28021.0,130.5811,130.7173,130.5227,130.6297,28021.0
2015-12-14 11:15:00,134.14,134.19,133.68,133.84,20200.0,130.5713,130.62,130.1236,130.2793,20200.0
2015-12-14 11:20:00,133.85,134.01,133.85,133.98,9496.0,130.289,130.4448,130.289,130.4156,9496.0
2015-12-14 11:25:00,133.97,134.06,133.92,134.0,10733.0,130.4059,130.4935,130.3572,130.4351,10733.0
2015-12-14 11:30:00,133.96,133.99,133.66,133.67,4750.0,130.3961,130.4253,130.1041,130.1138,4750.0
2015-12-14 11:35:00,133.76,133.77,133.51,133.68,6399.0,130.2014,130.2112,129.9581,130.1236,6399.0
2015-12-14 11:40:00,133.68,133.73,133.41,133.73,8274.0,130.1236,130.1722,129.8608,130.1722,8274.0
2015-12-14 11:45:00,133.73,133.85,133.67,133.77,5345.0,130.1722,130.289,130.1138,130.2112,5345.0
2015-12-14 11:50:00,133.74,134.05,133.66,134.04,17089.0,130.182,130.4837,130.1041,130.474,17089.0
2015-12-14 11:55:00,134.06,134.38,134.0,134.28,10073.0,130.4935,130.8049,130.4351,130.7076,10073.0
2015-12-14 12:00:00,134.38,134.4,134.29,134.3,5923.0,130.8049,130.8244,130.7173,130.7271,5923.0
2015-12-14 12:05:00,134.29,134.62,134.22,134.6,14419.0,130.7173,131.0386,130.6492,131.0191,14419.0
2015-12-14 12:10:00,134.61,134.68,134.44,134.5,5804.0,131.0288,131.097,130.8634,130.9218,5804.0
2015-12-14 12:15:00,134.5,134.77,134.44,134.71,8849.0,130.9218,131.1846,130.8634,131.1262,8849.0
2015-12-14 12:20:00,134.76,134.91,134.62,134.91,6480.0,131.1748,131.3208,131.0386,131.3208,6480.0
2015-12-14 12:25:00,134.96,135.11,134.88,135.1,8103.0,131.3695,131.5155,131.2916,131.5058,8103.0
2015-12-14 12:30:00,134.95,135.16,134.94,135.09,9349.0,131.3598,131.5642,131.3501,131.4961,9349.0
2015-12-14 12:35:00,135.03,135.13,134.94,135.07,6846.0,131.4377,131.535,131.3501,131.4766,6846.0
2015-12-14 12:40:00,135.08,135.09,134.84,134.84,7666.0,131.4863,131.4961,131.2527,131.2527,7666.0
2015-12-14 12:45:00,134.9,135.08,134.86,134.92,8975.0,131.3111,131.4863,131.2722,131.3306,8975.0
2015-12-14 12:50:00,134.9,135.11,134.9,135.1,7551.0,131.3111,131.5155,131.3111,131.5058,7551.0
2015-12-14 12:55:00,135.12,135.43,135.07,135.38,9441.0,131.5253,131.827,131.4766,131.7783,9441.0
2015-12-14 13:00:00,135.38,135.53,135.29,135.37,6981.0,131.7783,131.9244,131.6907,131.7686,6981.0
2015-12-14 13:05:00,135.26,135.38,135.19,135.21,7501.0,131.6615,131.7783,131.5934,131.6129,7501.0
2015-12-14 13:10:00,135.22,135.22,134.95,134.95,4029.0,131.6226,131.6226,131.3598,131.3598,4029.0
2015-12-14 13:15:00,135.01,135.02,134.91,134.94,12272.0,131.4182,131.4279,131.3208,131.3501,12272.0
2015-12-14 13:20:00,134.94,134.97,134.74,134.76,9358.0,131.3501,131.3793,131.1554,131.1748,9358.0
2015-12-14 13:25:00,134.75,134.78,134.64,134.72,6870.0,131.1651,131.1943,131.058,131.1359,6870.0
2015-12-14 13:30:00,134.69,134.89,134.63,134.87,4547.0,131.1067,131.3014,131.0483,131.2819,4547.0
2015-12-14 13:35:00,134.83,134.84,134.58,134.61,8291.0,131.243,131.2527,130.9996,131.0288,8291.0
2015-12-14 13:40:00,134.61,134.61,134.43,134.57,32072.0,131.0288,131.0288,130.8536,130.9899,32072.0
2015-12-14 13:45:00,134.5,134.62,134.42,134.62,5554.0,130.9218,131.0386,130.8439,131.0386,5554.0
2015-12-14 13:50:00,134.63,134.74,134.57,134.67,4541.0,131.0483,131.1554,130.9899,131.0872,4541.0
2015-12-14 13:55:00,134.68,134.74,134.61,134.72,7810.0,131.097,131.1554,131.0288,131.1359,7810.0
2015-12-14 14:00:00,134.77,134.81,134.38,134.41,7415.0,131.1846,131.2235,130.8049,130.8342,7415.0
2015-12-14 14:05:00,134.4,134.66,134.4,134.6,10322.0,130.8244,131.0775,130.8244,131.0191,10322.0
2015-12-14 14:10:00,134.6,134.81,134.48,134.69,11965.0,131.0191,131.2235,130.9023,131.1067,11965.0
2015-12-14 14:15:00,134.65,134.7,134.53,134.68,6169.0,131.0678,131.1164,130.951,131.097,6169.0
2015-12-14 14:20:00,134.66,134.66,134.56,134.59,5111.0,131.0775,131.0775,130.9802,131.0094,5111.0
2015-12-14 14:25:00,134.57,134.62,134.51,134.56,8929.0,130.9899,131.0386,130.9315,130.9802,8929.0
2015-12-14 14:30:00,134.59,134.63,134.31,134.34,12810.0,131.0094,131.0483,130.7368,130.766,12810.0
2015-12-14 14:35:00,134.36,134.52,134.31,134.52,9665.0,130.7855,130.9412,130.7368,130.9412,9665.0
2015-12-14 14:40:00,134.5,134.6,134.5,134.5,7154.0,130.9218,131.0191,130.9218,130.9218,7154.0
2015-12-14 14:45:00,134.47,134.78,134.47,134.78,7089.0,130.8926,131.1943,130.8926,131.1943,7089.0
2015-12-14 14:50:00,134.73,135.0,134.72,135.0,9010.0,131.1456,131.4085,131.1359,131.4085,9010.0
2015-12-14 14:55:00,135.0,135.07,134.89,134.92,7448.0,131.4085,131.4766,131.3014,131.3306,7448.0
2015-12-14 15:00:00,134.9,134.91,134.71,134.74,8719.0,131.3111,131.3208,131.1262,131.1554,8719.0
2015-12-14 15:05:00,134.74,134.84,134.56,134.57,12481.0,131.1554,131.2527,130.9802,130.9899,12481.0
2015-12-14 15:10:00,134.56,134.62,134.49,134.54,14259.0,130.9802,131.0386,130.912,130.9607,14259.0
2015-12-14 15:15:00,134.52,134.65,134.45,134.63,10031.0,130.9412,131.0678,130.8731,131.0483,10031.0
2015-12-14 15:20:00,134.59,134.66,134.51,134.66,13374.0,131.0094,131.0775,130.9315,131.0775,13374.0
2015-12-14 15:25:00,134.65,134.83,134.59,134.77,11612.0,131.0678,131.243,131.0094,131.1846,11612.0
2015-12-14 15:30:00,134.76,134.89,134.71,134.81,11043.0,131.1748,131.3014,131.1262,131.2235,11043.0
2015-12-14 15:35:00,134.79,135.02,134.74,134.95,17624.0,131.204,131.4279,131.1554,131.3598,17624.0
2015-12-14 15:40:00,134.93,134.94,134.72,134.74,21067.0,131.3403,131.3501,131.1359,131.1554,21067.0
2015-12-14 15:45:00,134.71,135.2,134.68,135.17,33742.0,131.1262,131.6031,131.097,131.5739,33742.0
2015-12-14 15:50:00,135.16,135.48,135.15,135.48,36868.0,131.5642,131.8757,131.5545,131.8757,36868.0
2015-12-14 15:55:00,135.46,135.57,135.23,135.47,89169.0,131.8562,131.9633,131.6323,131.866,89169.0
2015-12-15 09:30:00,136.31,137.0,136.31,136.51,29123.0,132.6836,133.3552,132.6836,132.8783,29123.0
2015-12-15 09:35:00,136.68,136.88,136.53,136.74,11416.0,133.0438,133.2384,132.8978,133.1022,11416.0
2015-12-15 09:40:00,136.82,137.35,136.8,137.27,43968.0,133.18,133.6959,133.1606,133.6181,43968.0
2015-12-15 09:45:00,137.33,137.59,136.95,137.36,16705.0,133.6765,133.9296,133.3066,133.7057,16705.0
2015-12-15 09:50:00,137.34,137.79,137.34,137.54,12935.0,133.6862,134.1242,133.6862,133.8809,12935.0
2015-12-15 09:55:00,137.56,137.82,137.53,137.73,9218.0,133.9003,134.1534,133.8711,134.0658,9218.0
2015-12-15 10:00:00,137.7,137.93,137.63,137.74,17253.0,134.0366,134.2605,133.9685,134.0756,17253.0
2015-12-15 10:05:00,137.72,137.83,137.56,137.64,12971.0,134.0561,134.1632,133.9003,133.9782,12971.0
2015-12-15 10:10:00,137.57,137.57,137.31,137.35,9478.0,133.9101,133.9101,133.657,133.6959,9478.0
2015-12-15 10:15:00,137.28,137.33,137.04,137.1,8838.0,133.6278,133.6765,133.3942,133.4526,8838.0
2015-12-15 10:20:00,137.06,137.19,137.06,137.13,7309.0,133.4137,133.5402,133.4137,133.4818,7309.0
2015-12-15 10:25:00,137.14,137.3,136.99,136.99,11701.0,133.4915,133.6473,133.3455,133.3455,11701.0
2015-12-15 10:30:00,137.01,137.09,136.94,136.94,9064.0,133.365,133.4429,133.2968,133.2968,9064.0
2015-12-15 10:35:00,136.93,137.03,136.88,137.01,17497.0,133.2871,133.3844,133.2384,133.365,17497.0
2015-12-15 10:40:00,137.04,137.16,136.97,137.13,7742.0,133.3942,133.511,133.326,133.4818,7742.0
2015-12-15 10:45:00,137.12,137.22,137.01,137.11,11413.0,133.4721,133.5694,133.365,133.4623,11413.0
2015-12-15 10:50:00,137.09,137.25,137.09,137.23,9378.0,133.4429,133.5986,133.4429,133.5791,9378.0
2015-12-15 10:55:00,137.2,137.2,137.11,137.18,5775.0,133.5499,133.5499,133.4623,133.5305,5775.0
2015-12-15 11:00:00,137.14,137.18,137.0,137.01,9005.0,133.4915,133.5305,133.3552,133.365,9005.0
2015-12-15 11:05:00,137.06,137.1,136.92,137.01,11134.0,133.4137,133.4526,133.2774,133.365,11134.0
2015-12-15 11:10:00,137.04,137.09,136.88,137.08,15556.0,133.3942,133.4429,133.2384,133.4331,15556.0
2015-12-15 11:15:00,137.07,137.16,137.04,137.08,9178.0,133.4234,133.511,133.3942,133.4331,9178.0
2015-12-15 11:20:00,137.05,137.15,137.0,137.05,24981.0,133.4039,133.5013,133.3552,133.4039,24981.0
2015-12-15 11:25:00,137.05,137.15,137.02,137.09,23350.0,133.4039,133.5013,133.3747,133.4429,23350.0
2015-12-15 11:30:00,137.09,137.14,136.94,137.08,65194.0,133.4429,133.4915,133.2968,133.4331,65194.0
2015-12-15 11:35:00,137.09,137.14,137.0,137.01,17497.0,133.4429,133.4915,133.3552,133.365,17497.0
2015-12-15 11:40:00,137.0,137.01,136.63,136.72,15956.0,133.3552,133.365,132.9951,133.0827,15956.0
2015-12-15 11:45:00,136.72,136.75,136.67,136.74,65834.0,133.0827,133.1119,133.034,133.1022,65834.0
2015-12-15 11:50:00,136.74,136.99,136.72,136.96,10219.0,133.1022,133.3455,133.0827,133.3163,10219.0
2015-12-15 11:55:00,136.99,137.05,136.94,137.04,7511.0,133.3455,133.4039,133.2968,133.3942,7511.0
2015-12-15 12:00:00,137.05,137.2,136.97,137.03,9418.0,133.4039,133.5499,133.326,133.3844,9418.0
2015-12-15 12:05:00,137.03,137.2,137.03,137.13,8022.0,133.3844,133.5499,133.3844,133.4818,8022.0
2015-12-15 12:10:00,137.11,137.22,137.05,137.11,4603.0,133.4623,133.5694,133.4039,133.4623,4603.0
2015-12-15 12:15:00,137.09,137.21,137.09,137.14,4561.0,133.4429,133.5597,133.4429,133.4915,4561.0
2015-12-15 12:20:00,137.12,137.21,137.04,137.13,7482.0,133.4721,133.5597,133.3942,133.4818,7482.0
2015-12-15 12:25:00,137.13,137.26,137.11,137.26,5851.0,133.4818,133.6083,133.4623,133.6083,5851.0
2015-12-15 12:30:00,137.21,137.48,137.21,137.47,9822.0,133.5597,133.8225,133.5597,133.8127,9822.0
2015-12-15 12:35:00,137.45,137.57,137.42,137.5,24986.0,133.7933,133.9101,133.7641,133.8419,24986.0
2015-12-15 12:40:00,137.5,137.53,137.32,137.5,13052.0,133.8419,133.8711,133.6667,133.8419,13052.0
2015-12-15 12:45:00,137.5,137.56,137.49,137.52,11391.0,133.8419,133.9003,133.8322,133.8614,11391.0
2015-12-15 12:50:00,137.56,137.6,137.46,137.46,5912.0,133.9003,133.9393,133.803,133.803,5912.0
2015-12-15 12:55:00,137.49,137.55,137.47,137.49,6000.0,133.8322,133.8906,133.8127,133.8322,6000.0
2015-12-15 13:00:00,137.5,137.58,137.44,137.46,4390.0,133.8419,133.9198,133.7835,133.803,4390.0
2015-12-15 13:05:00,137.44,137.55,137.35,137.55,13670.0,133.7835,133.8906,133.6959,133.8906,13670.0
2015-12-15 13:10:00,137.54,137.6,137.46,137.53,9315.0,133.8809,133.9393,133.803,133.8711,9315.0
2015-12-15 13:15:00,137.51,137.53,137.41,137.41,4612.0,133.8517,133.8711,133.7543,133.7543,4612.0
2015-12-15 13:20:00,137.46,137.46,137.37,137.46,4198.0,133.803,133.803,133.7154,133.803,4198.0
2015-12-15 13:25:00,137.47,137.49,137.36,137.39,2580.0,133.8127,133.8322,133.7057,133.7349,2580.0
2015-12-15 13:30:00,137.41,137.47,137.33,137.34,4459.0,133.7543,133.8127,133.6765,133.6862,4459.0
2015-12-15 13:35:00,137.38,137.52,137.32,137.5,6928.0,133.7251,133.8614,133.6667,133.8419,6928.0
2015-12-15 13:40:00,137.5,137.56,137.47,137.55,5753.0,133.8419,133.9003,133.8127,133.8906,5753.0
2015-12-15 13:45:00,137.54,137.66,137.53,137.6,6628.0,133.8809,133.9977,133.8711,133.9393,6628.0
2015-12-15 13:50:00,137.63,137.79,137.62,137.79,6316.0,133.9685,134.1242,133.9588,134.1242,6316.0
2015-12-15 13:55:00,137.8,137.92,137.78,137.79,10507.0,134.134,134.2508,134.1145,134.1242,10507.0
2015-12-15 14:00:00,137.79,137.79,137.62,137.74,6573.0,134.1242,134.1242,133.9588,134.0756,6573.0
2015-12-15 14:05:00,137.73,137.74,137.67,137.7,6458.0,134.0658,134.0756,134.0074,134.0366,6458.0
2015-12-15 14:10:00,137.72,137.76,137.7,137.74,6181.0,134.0561,134.095,134.0366,134.0756,6181.0
2015-12-15 14:15:00,137.74,137.96,137.74,137.89,17720.0,134.0756,134.2897,134.0756,134.2216,17720.0
2015-12-15 14:20:00,137.96,138.05,137.89,138.0,20020.0,134.2897,134.3773,134.2216,134.3286,20020.0
2015-12-15 14:25:00,138.0,138.05,137.94,138.03,17627.0,134.3286,134.3773,134.2702,134.3578,17627.0
2015-12-15 14:30:00,138.03,138.1,138.01,138.09,13916.0,134.3578,134.426,134.3384,134.4162,13916.0
2015-12-15 14:35:00,138.1,138.16,138.05,138.06,15548.0,134.426,134.4844,134.3773,134.387,15548.0
2015-12-15 14:40:00,138.04,138.09,137.98,138.0,9167.0,134.3676,134.4162,134.3092,134.3286,9167.0
2015-12-15 14:45:00,138.01,138.09,137.94,137.98,19507.0,134.3384,134.4162,134.2702,134.3092,19507.0
2015-12-15 14:50:00,137.99,138.03,137.96,138.03,22645.0,134.3189,134.3578,134.2897,134.3578,22645.0
2015-12-15 14:55:00,138.02,138.03,137.91,138.0,13122.0,134.3481,134.3578,134.241,134.3286,13122.0
2015-12-15 15:00:00,138.01,138.02,137.92,137.99,16895.0,134.3384,134.3481,134.2508,134.3189,16895.0
2015-12-15 15:05:00,137.97,137.97,137.81,137.86,19127.0,134.2994,134.2994,134.1437,134.1924,19127.0
2015-12-15 15:10:00,137.85,137.89,137.77,137.8,21245.0,134.1826,134.2216,134.1048,134.134,21245.0
2015-12-15 15:15:00,137.79,137.89,137.69,137.88,15352.0,134.1242,134.2216,134.0269,134.2118,15352.0
2015-12-15 15:20:00,137.89,137.91,137.72,137.72,13985.0,134.2216,134.241,134.0561,134.0561,13985.0
2015-12-15 15:25:00,137.72,137.85,137.66,137.66,21581.0,134.0561,134.1826,133.9977,133.9977,21581.0
2015-12-15 15:30:00,137.66,137.67,137.5,137.55,21043.0,133.9977,134.0074,133.8419,133.8906,21043.0
2015-12-15 15:35:00,137.52,137.75,137.46,137.67,45402.0,133.8614,134.0853,133.803,134.0074,45402.0
2015-12-15 15:40:00,137.68,137.77,137.56,137.74,27632.0,134.0172,134.1048,133.9003,134.0756,27632.0
2015-12-15 15:45:00,137.73,137.81,137.63,137.67,47369.0,134.0658,134.1437,133.9685,134.0074,47369.0
2015-12-15 15:50:00,137.67,137.67,137.43,137.51,49896.0,134.0074,134.0074,133.7738,133.8517,49896.0
2015-12-15 15:55:00,137.5,137.59,137.45,137.52,84446.0,133.8419,133.9296,133.7933,133.8614,84446.0
2015-12-16 09:30:00,138.68,138.92,138.48,138.68,28024.0,134.9906,135.2242,134.7959,134.9906,28024.0
2015-12-16 09:35:00,138.72,138.85,138.49,138.85,19325.0,135.0295,135.156,134.8056,135.156,19325.0
2015-12-16 09:40:00,138.84,138.98,138.67,138.72,22980.0,135.1463,135.2826,134.9808,135.0295,22980.0
2015-12-16 09:45:00,138.64,138.93,138.54,138.55,12990.0,134.9516,135.2339,134.8543,134.864,12990.0
2015-12-16 09:50:00,138.63,138.69,138.52,138.67,10380.0,134.9419,135.0003,134.8348,134.9808,10380.0
2015-12-16 09:55:00,138.64,138.64,138.35,138.56,9990.0,134.9516,134.9516,134.6693,134.8737,9990.0
2015-12-16 10:00:00,138.59,138.72,138.45,138.62,8875.0,134.9029,135.0295,134.7667,134.9321,8875.0
2015-12-16 10:05:00,138.54,138.61,138.39,138.47,10910.0,134.8543,134.9224,134.7083,134.7861,10910.0
2015-12-16 10:10:00,138.47,138.61,138.41,138.56,10061.0,134.7861,134.9224,134.7277,134.8737,10061.0
2015-12-16 10:15:00,138.49,138.71,138.45,138.71,6861.0,134.8056,135.0198,134.7667,135.0198,6861.0
2015-12-16 10:20:00,138.69,138.97,138.66,138.84,14793.0,135.0003,135.2728,134.9711,135.1463,14793.0
2015-12-16 10:25:00,138.82,138.9,138.74,138.75,7145.0,135.1268,135.2047,135.049,135.0587,7145.0
2015-12-16 10:30:00,138.76,138.76,138.47,138.49,6516.0,135.0684,135.0684,134.7861,134.8056,6516.0
2015-12-16 10:35:00,138.52,138.56,138.43,138.47,16125.0,134.8348,134.8737,134.7472,134.7861,16125.0
2015-12-16 10:40:00,138.5,138.53,138.36,138.51,16706.0,134.8153,134.8445,134.6791,134.8251,16706.0
2015-12-16 10:45:00,138.48,138.61,138.46,138.6,23788.0,134.7959,134.9224,134.7764,134.9127,23788.0
2015-12-16 10:50:00,138.59,138.62,138.5,138.54,10443.0,134.9029,134.9321,134.8153,134.8543,10443.0
2015-12-16 10:55:00,138.53,138.59,138.44,138.47,14492.0,134.8445,134.9029,134.7569,134.7861,14492.0
2015-12-16 11:00:00,138.49,138.49,138.35,138.4,7740.0,134.8056,134.8056,134.6693,134.718,7740.0
2015-12-16 11:05:00,138.36,138.53,138.32,138.53,12321.0,134.6791,134.8445,134.6401,134.8445,12321.0
2015-12-16 11:10:00,138.56,138.66,138.49,138.66,14390.0,134.8737,134.9711,134.8056,134.9711,14390.0
2015-12-16 11:15:00,138.73,138.76,138.61,138.63,9150.0,135.0392,135.0684,134.9224,134.9419,9150.0
2015-12-16 11:20:00,138.66,138.7,138.59,138.7,6395.0,134.9711,135.01,134.9029,135.01,6395.0
2015-12-16 11:25:00,138.71,138.92,138.71,138.92,10815.0,135.0198,135.2242,135.0198,135.2242,10815.0
2015-12-16 11:30:00,138.91,139.13,138.91,139.09,22378.0,135.2144,135.4286,135.2144,135.3896,22378.0
2015-12-16 11:35:00,139.11,139.33,139.08,139.28,14187.0,135.4091,135.6233,135.3799,135.5746,14187.0
2015-12-16 11:40:00,139.28,139.45,139.28,139.33,16867.0,135.5746,135.7401,135.5746,135.6233,16867.0
2015-12-16 11:45:00,139.37,139.45,139.33,139.42,13433.0,135.6622,135.7401,135.6233,135.7109,13433.0
2015-12-16 11:50:00,139.42,139.51,139.4,139.47,15917.0,135.7109,135.7985,135.6914,135.7595,15917.0
2015-12-16 11:55:00,139.44,139.58,139.44,139.53,12742.0,135.7303,135.8666,135.7303,135.8179,12742.0
2015-12-16 12:00:00,139.52,139.61,139.51,139.61,7944.0,135.8082,135.8958,135.7985,135.8958,7944.0
2015-12-16 12:05:00,139.62,139.66,139.48,139.49,9245.0,135.9055,135.9445,135.7693,135.779,9245.0
2015-12-16 12:10:00,139.5,139.65,139.5,139.64,5804.0,135.7887,135.9347,135.7887,135.925,5804.0
2015-12-16 12:15:00,139.65,139.68,139.55,139.58,7339.0,135.9347,135.9639,135.8374,135.8666,7339.0
2015-12-16 12:20:00,139.58,139.67,139.52,139.67,14043.0,135.8666,135.9542,135.8082,135.9542,14043.0
2015-12-16 12:25:00,139.67,139.79,139.65,139.79,15319.0,135.9542,136.071,135.9347,136.071,15319.0
2015-12-16 12:30:00,139.78,139.78,139.68,139.73,6739.0,136.0613,136.0613,135.9639,136.0126,6739.0
2015-12-16 12:35:00,139.75,139.76,139.46,139.46,35245.0,136.0321,136.0418,135.7498,135.7498,35245.0
2015-12-16 12:40:00,139.48,139.49,139.45,139.45,12323.0,135.7693,135.779,135.7401,135.7401,12323.0
2015-12-16 12:45:00,139.44,139.58,139.37,139.37,40155.0,135.7303,135.8666,135.6622,135.6622,40155.0
2015-12-16 12:50:00,139.36,139.38,139.2,139.21,32244.0,135.6525,135.6719,135.4967,135.5065,32244.0
2015-12-16 12:55:00,139.19,139.2,139.09,139.16,11034.0,135.487,135.4967,135.3896,135.4578,11034.0
2015-12-16 13:00:00,139.17,139.19,139.14,139.18,11014.0,135.4675,135.487,135.4383,135.4773,11014.0
2015-12-16 13:05:00,139.17,139.23,139.12,139.13,9741.0,135.4675,135.5259,135.4188,135.4286,9741.0
2015-12-16 13:10:00,139.1,139.28,139.1,139.19,9157.0,135.3994,135.5746,135.3994,135.487,9157.0
2015-12-16 13:15:00,139.19,139.28,139.19,139.25,10117.0,135.487,135.5746,135.487,135.5454,10117.0
2015-12-16 13:20:00,139.28,139.38,139.27,139.33,8836.0,135.5746,135.6719,135.5649,135.6233,8836.0
2015-12-16 13:25:00,139.31,139.37,139.29,139.32,15241.0,135.6038,135.6622,135.5843,135.6135,15241.0
2015-12-16 13:30:00,139.31,139.32,139.15,139.22,13666.0,135.6038,135.6135,135.448,135.5162,13666.0
2015-12-16 13:35:00,139.21,139.21,139.04,139.1,11806.0,135.5065,135.5065,135.341,135.3994,11806.0
2015-12-16 13:40:00,139.08,139.1,139.0,139.04,6736.0,135.3799,135.3994,135.302,135.341,6736.0
2015-12-16 13:45:00,139.0,139.13,138.94,139.13,7676.0,135.302,135.4286,135.2436,135.4286,7676.0
2015-12-16 13:50:00,139.13,139.26,139.02,139.05,9259.0,135.4286,135.5551,135.3215,135.3507,9259.0
2015-12-16 13:55:00,139.05,139.38,138.94,138.95,10356.0,135.3507,135.6719,135.2436,135.2534,10356.0
2015-12-16 14:00:00,138.96,139.54,138.29,139.46,36526.0,135.2631,135.8277,134.6109,135.7498,36526.0
2015-12-16 14:05:00,139.42,139.88,139.41,139.61,14100.0,135.7109,136.1586,135.7011,135.8958,14100.0
2015-12-16 14:10:00,139.48,139.48,139.01,139.22,8279.0,135.7693,135.7693,135.3118,135.5162,8279.0
2015-12-16 14:15:00,139.18,139.3,139.03,139.16,20500.0,135.4773,135.5941,135.3312,135.4578,20500.0
2015-12-16 14:20:00,139.07,139.21,138.95,139.14,8702.0,135.3702,135.5065,135.2534,135.4383,8702.0
2015-12-16 14:25:00,139.12,139.23,138.82,139.02,11198.0,135.4188,135.5259,135.1268,135.3215,11198.0
2015-12-16 14:30:00,138.91,139.02,138.73,138.97,11309.0,135.2144,135.3215,135.0392,135.2728,11309.0
2015-12-16 14:35:00,139.0,139.3,138.99,139.08,7752.0,135.302,135.5941,135.2923,135.3799,7752.0
2015-12-16 14:40:00,139.04,139.2,138.94,139.17,6612.0,135.341,135.4967,135.2436,135.4675,6612.0
2015-12-16 14:45:00,139.14,139.33,139.01,139.31,4676.0,135.4383,135.6233,135.3118,135.6038,4676.0
2015-12-16 14:50:00,139.38,139.73,139.31,139.64,10184.0,135.6719,136.0126,135.6038,135.925,10184.0
2015-12-16 14:55:00,139.68,140.04,139.68,140.03,25159.0,135.9639,136.3144,135.9639,136.3046,25159.0
2015-12-16 15:00:00,140.02,140.25,139.87,139.99,23400.0,136.2949,136.5188,136.1489,136.2657,23400.0
2015-12-16 15:05:00,139.96,140.04,139.86,139.96,14876.0,136.2365,136.3144,136.1392,136.2365,14876.0
2015-12-16 15:10:00,139.96,140.1,139.89,139.89,13604.0,136.2365,136.3728,136.1684,136.1684,13604.0
2015-12-16 15:15:00,139.89,140.07,139.85,140.03,13853.0,136.1684,136.3436,136.1294,136.3046,13853.0
2015-12-16 15:20:00,140.02,140.17,139.99,140.09,14440.0,136.2949,136.4409,136.2657,136.363,14440.0
2015-12-16 15:25:00,140.09,140.42,140.06,140.42,20601.0,136.363,136.6843,136.3338,136.6843,20601.0
2015-12-16 15:30:00,140.44,140.6,140.38,140.58,15098.0,136.7037,136.8595,136.6453,136.84,15098.0
2015-12-16 15:35:00,140.62,140.74,140.52,140.69,21145.0,136.8789,136.9957,136.7816,136.9471,21145.0
2015-12-16 15:40:00,140.68,140.74,140.44,140.44,33872.0,136.9373,136.9957,136.7037,136.7037,33872.0
2015-12-16 15:45:00,140.48,140.7,140.41,140.57,45760.0,136.7427,136.9568,136.6745,136.8303,45760.0
2015-12-16 15:50:00,140.57,140.66,140.53,140.6,34058.0,136.8303,136.9179,136.7913,136.8595,34058.0
2015-12-16 15:55:00,140.59,140.63,140.38,140.44,72680.0,136.8497,136.8887,136.6453,136.7037,72680.0
2015-12-17 09:30:00,140.28,140.52,140.14,140.38,39690.0,136.548,136.7816,136.4117,136.6453,39690.0
2015-12-17 09:35:00,140.4,140.4,139.71,139.88,19016.0,136.6648,136.6648,135.9931,136.1586,19016.0
2015-12-17 09:40:00,139.88,139.99,139.3,139.47,20227.0,136.1586,136.2657,135.5941,135.7595,20227.0
2015-12-17 09:45:00,139.48,140.0,139.46,139.74,10951.0,135.7693,136.2754,135.7498,136.0224,10951.0
2015-12-17 09:50:00,139.7,139.83,139.62,139.77,10640.0,135.9834,136.11,135.9055,136.0516,10640.0
2015-12-17 09:55:00,139.82,139.98,139.72,139.79,29573.0,136.1002,136.256,136.0029,136.071,29573.0
2015-12-17 10:00:00,139.79,139.98,139.62,139.82,33393.0,136.071,136.256,135.9055,136.1002,33393.0
2015-12-17 10:05:00,139.82,139.84,139.53,139.64,16061.0,136.1002,136.1197,135.8179,135.925,16061.0
2015-12-17 10:10:00,139.63,139.76,139.53,139.72,18362.0,135.9153,136.0418,135.8179,136.0029,18362.0
2015-12-17 10:15:00,139.71,139.73,139.25,139.31,23792.0,135.9931,136.0126,135.5454,135.6038,23792.0
2015-12-17 10:20:00,139.29,139.54,139.24,139.33,16258.0,135.5843,135.8277,135.5357,135.6233,16258.0
2015-12-17 10:25:00,139.28,139.56,139.22,139.5,10336.0,135.5746,135.8471,135.5162,135.7887,10336.0
2015-12-17 10:30:00,139.57,139.68,139.57,139.62,9349.0,135.8569,135.9639,135.8569,135.9055,9349.0
2015-12-17 10:35:00,139.63,139.63,139.44,139.46,9305.0,135.9153,135.9153,135.7303,135.7498,9305.0
2015-12-17 10:40:00,139.43,139.54,139.4,139.51,42910.0,135.7206,135.8277,135.6914,135.7985,42910.0
2015-12-17 10:45:00,139.51,139.51,139.09,139.09,22499.0,135.7985,135.7985,135.3896,135.3896,22499.0
2015-12-17 10:50:00,139.13,139.16,138.71,138.81,17538.0,135.4286,135.4578,135.0198,135.1171,17538.0
2015-12-17 10:55:00,138.88,139.01,138.86,138.98,18411.0,135.1852,135.3118,135.1658,135.2826,18411.0
2015-12-17 11:00:00,139.0,139.03,138.9,138.97,17782.0,135.302,135.3312,135.2047,135.2728,17782.0
2015-12-17 11:05:00,138.94,139.02,138.89,139.01,23398.0,135.2436,135.3215,135.195,135.3118,23398.0
2015-12-17 11:10:00,138.97,139.06,138.87,138.9,19074.0,135.2728,135.3604,135.1755,135.2047,19074.0
2015-12-17 11:15:00,138.9,138.97,138.59,138.59,12670.0,135.2047,135.2728,134.9029,134.9029,12670.0
2015-12-17 11:20:00,138.58,138.58,138.36,138.52,8000.0,134.8932,134.8932,134.6791,134.8348,8000.0
2015-12-17 11:25:00,138.53,138.55,138.47,138.55,19276.0,134.8445,134.864,134.7861,134.864,19276.0
2015-12-17 11:30:00,138.55,138.56,138.46,138.51,19201.0,134.864,134.8737,134.7764,134.8251,19201.0
2015-12-17 11:35:00,138.48,138.69,138.48,138.64,33450.0,134.7959,135.0003,134.7959,134.9516,33450.0
2015-12-17 11:40:00,138.64,138.79,138.63,138.7,13420.0,134.9516,135.0976,134.9419,135.01,13420.0
2015-12-17 11:45:00,138.68,139.0,138.63,138.97,10182.0,134.9906,135.302,134.9419,135.2728,10182.0
2015-12-17 11:50:00,138.97,139.06,138.89,138.96,15741.0,135.2728,135.3604,135.195,135.2631,15741.0
2015-12-17 11:55:00,138.93,138.96,138.75,138.77,9341.0,135.2339,135.2631,135.0587,135.0782,9341.0
2015-12-17 12:00:00,138.75,138.75,138.45,138.46,10878.0,135.0587,135.0587,134.7667,134.7764,10878.0
2015-12-17 12:05:00,138.46,138.71,138.46,138.71,11187.0,134.7764,135.0198,134.7764,135.0198,11187.0
2015-12-17 12:10:00,138.66,138.79,138.65,138.75,18896.0,134.9711,135.0976,134.9614,135.0587,18896.0
2015-12-17 12:15:00,138.76,138.89,138.76,138.81,12065.0,135.0684,135.195,135.0684,135.1171,12065.0
2015-12-17 12:20:00,138.8,138.81,138.64,138.71,8276.0,135.1074,135.1171,134.9516,135.0198,8276.0
2015-12-17 12:25:00,138.73,138.74,138.6,138.6,5332.0,135.0392,135.049,134.9127,134.9127,5332.0
2015-12-17 12:30:00,138.63,138.64,138.54,138.63,7479.0,134.9419,134.9516,134.8543,134.9419,7479.0
2015-12-17 12:35:00,138.57,138.57,138.29,138.31,4602.0,134.8835,134.8835,134.6109,134.6304,4602.0
2015-12-17 12:40:00,138.34,138.34,138.16,138.21,8159.0,134.6596,134.6596,134.4844,134.5331,8159.0
2015-12-17 12:45:00,138.23,138.35,138.15,138.21,10144.0,134.5525,134.6693,134.4747,134.5331,10144.0
2015-12-17 12:50:00,138.21,138.35,138.2,138.29,4946.0,134.5331,134.6693,134.5233,134.6109,4946.0
2015-12-17 12:55:00,138.31,138.41,138.15,138.36,7849.0,134.6304,134.7277,134.4747,134.6791,7849.0
2015-12-17 13:00:00,138.41,138.56,138.39,138.56,5991.0,134.7277,134.8737,134.7083,134.8737,5991.0
2015-12-17 13:05:00,138.57,138.65,138.52,138.58,15779.0,134.8835,134.9614,134.8348,134.8932,15779.0
2015-12-17 13:10:00,138.58,138.58,138.46,138.49,22463.0,134.8932,134.8932,134.7764,134.8056,22463.0
2015-12-17 13:15:00,138.49,138.5,138.3,138.32,19147.0,134.8056,134.8153,134.6207,134.6401,19147.0
2015-12-17 13:20:00,138.33,138.34,138.18,138.34,14329.0,134.6499,134.6596,134.5039,134.6596,14329.0
2015-12-17 13:25:00,138.32,138.41,138.28,138.37,13306.0,134.6401,134.7277,134.6012,134.6888,13306.0
2015-12-17 13:30:00,138.34,138.57,138.31,138.57,8003.0,134.6596,134.8835,134.6304,134.8835,8003.0
2015-12-17 13:35:00,138.59,138.61,138.48,138.56,6774.0,134.9029,134.9224,134.7959,134.8737,6774.0
2015-12-17 13:40:00,138.58,138.84,138.56,138.84,6568.0,134.8932,135.1463,134.8737,135.1463,6568.0
2015-12-17 13:45:00,138.84,138.94,138.83,138.91,8755.0,135.1463,135.2436,135.1366,135.2144,8755.0
2015-12-17 13:50:00,138.93,138.94,138.78,138.79,5564.0,135.2339,135.2436,135.0879,135.0976,5564.0
2015-12-17 13:55:00,138.78,138.91,138.75,138.81,12290.0,135.0879,135.2144,135.0587,135.1171,12290.0
2015-12-17 14:00:00,138.84,138.84,138.7,138.74,12005.0,135.1463,135.1463,135.01,135.049,12005.0
2015-12-17 14:05:00,138.72,138.86,138.7,138.84,13321.0,135.0295,135.1658,135.01,135.1463,13321.0
2015-12-17 14:10:00,138.84,138.84,138.55,138.6,12283.0,135.1463,135.1463,134.864,134.9127,12283.0
2015-12-17 14:15:00,138.58,138.81,138.58,138.79,6805.0,134.8932,135.1171,134.8932,135.0976,6805.0
2015-12-17 14:20:00,138.8,138.81,138.44,138.47,9812.0,135.1074,135.1171,134.7569,134.7861,9812.0
2015-12-17 14:25:00,138.45,138.51,138.38,138.43,7352.0,134.7667,134.8251,134.6985,134.7472,7352.0
2015-12-17 14:30:00,138.4,138.52,138.39,138.49,6872.0,134.718,134.8348,134.7083,134.8056,6872.0
2015-12-17 14:35:00,138.47,138.59,138.46,138.55,9845.0,134.7861,134.9029,134.7764,134.864,9845.0
2015-12-17 14:40:00,138.53,138.53,138.32,138.4,9832.0,134.8445,134.8445,134.6401,134.718,9832.0
2015-12-17 14:45:00,138.34,138.49,138.31,138.32,27064.0,134.6596,134.8056,134.6304,134.6401,27064.0
2015-12-17 14:50:00,138.3,138.34,138.18,138.25,14908.0,134.6207,134.6596,134.5039,134.572,14908.0
2015-12-17 14:55:00,138.25,138.45,138.23,138.42,18007.0,134.572,134.7667,134.5525,134.7375,18007.0
2015-12-17 15:00:00,138.44,138.58,138.44,138.5,14260.0,134.7569,134.8932,134.7569,134.8153,14260.0
2015-12-17 15:05:00,138.5,138.8,138.49,138.75,19480.0,134.8153,135.1074,134.8056,135.0587,19480.0
2015-12-17 15:10:00,138.74,138.83,138.68,138.68,14893.0,135.049,135.1366,134.9906,134.9906,14893.0
2015-12-17 15:15:00,138.7,138.85,138.67,138.72,18708.0,135.01,135.156,134.9808,135.0295,18708.0
2015-12-17 15:20:00,138.68,138.74,138.51,138.69,18103.0,134.9906,135.049,134.8251,135.0003,18103.0
2015-12-17 15:25:00,138.73,138.99,138.62,138.97,17364.0,135.0392,135.2923,134.9321,135.2728,17364.0
2015-12-17 15:30:00,138.91,139.06,138.81,139.06,17760.0,135.2144,135.3604,135.1171,135.3604,17760.0
2015-12-17 15:35:00,139.04,139.22,138.92,138.92,23255.0,135.341,135.5162,135.2242,135.2242,23255.0
2015-12-17 15:40:00,138.92,138.97,138.79,138.84,22978.0,135.2242,135.2728,135.0976,135.1463,22978.0
2015-12-17 15:45:00,138.78,138.89,138.7,138.88,38095.0,135.0879,135.195,135.01,135.1852,38095.0
2015-12-17 15:50:00,138.88,138.89,138.67,138.72,35332.0,135.1852,135.195,134.9808,135.0295,35332.0
2015-12-17 15:55:00,138.71,138.71,138.1,138.16,76924.0,135.0198,135.0198,134.426,134.4844,76924.0
2015-12-18 09:30:00,137.26,137.44,137.17,137.35,6800.0,133.6083,133.7835,133.5207,133.6959,6800.0
2015-12-18 09:35:00,137.35,137.35,136.52,136.7,218411.0,133.6959,133.6959,132.888,133.0632,218411.0
2015-12-18 09:40:00,136.76,136.76,135.98,135.98,22048.0,133.1216,133.1216,132.3624,132.3624,22048.0
2015-12-18 09:45:00,136.08,136.49,136.01,136.25,13263.0,132.4597,132.8588,132.3916,132.6252,13263.0
2015-12-18 09:50:00,136.28,136.75,136.28,136.74,8826.0,132.6544,133.1119,132.6544,133.1022,8826.0
2015-12-18 09:55:00,136.79,136.84,136.31,136.48,10090.0,133.1508,133.1995,132.6836,132.8491,10090.0
2015-12-18 10:00:00,136.36,136.48,136.15,136.16,8632.0,132.7323,132.8491,132.5279,132.5376,8632.0
2015-12-18 10:05:00,136.14,136.32,136.02,136.06,12484.0,132.5181,132.6933,132.4013,132.4403,12484.0
2015-12-18 10:10:00,136.03,136.07,135.78,135.92,11046.0,132.4111,132.45,132.1677,132.304,11046.0
2015-12-18 10:15:00,135.84,136.19,135.84,135.84,8899.0,132.2261,132.5668,132.2261,132.2261,8899.0
2015-12-18 10:20:00,135.82,136.17,135.82,136.11,8526.0,132.2066,132.5473,132.2066,132.4889,8526.0
2015-12-18 10:25:00,136.13,136.13,135.8,135.8,6069.0,132.5084,132.5084,132.1872,132.1872,6069.0
2015-12-18 10:30:00,135.74,135.99,135.53,135.63,12240.0,132.1288,132.3721,131.9244,132.0217,12240.0
2015-12-18 10:35:00,135.74,135.92,135.47,135.57,6277.0,132.1288,132.304,131.866,131.9633,6277.0
2015-12-18 10:40:00,135.57,135.73,135.52,135.62,7900.0,131.9633,132.119,131.9146,132.012,7900.0
2015-12-18 10:45:00,135.65,135.88,135.58,135.85,8125.0,132.0412,132.265,131.973,132.2358,8125.0
2015-12-18 10:50:00,135.78,136.18,135.77,136.18,5452.0,132.1677,132.5571,132.158,132.5571,5452.0
2015-12-18 10:55:00,136.15,136.44,136.14,136.41,5340.0,132.5279,132.8101,132.5181,132.7809,5340.0
2015-12-18 11:00:00,136.41,136.56,136.34,136.56,7671.0,132.7809,132.927,132.7128,132.927,7671.0
2015-12-18 11:05:00,136.54,136.58,136.49,136.56,6368.0,132.9075,132.9464,132.8588,132.927,6368.0
2015-12-18 11:10:00,136.56,136.79,136.56,136.64,11311.0,132.927,133.1508,132.927,133.0048,11311.0
2015-12-18 11:15:00,136.66,136.68,136.43,136.48,16449.0,133.0243,133.0438,132.8004,132.8491,16449.0
2015-12-18 11:20:00,136.5,136.55,136.26,136.31,8029.0,132.8685,132.9172,132.6349,132.6836,8029.0
2015-12-18 11:25:00,136.34,136.43,136.31,136.37,7208.0,132.7128,132.8004,132.6836,132.742,7208.0
2015-12-18 11:30:00,136.36,136.39,136.26,136.26,4037.0,132.7323,132.7615,132.6349,132.6349,4037.0
2015-12-18 11:35:00,136.32,136.32,136.19,136.3,6173.0,132.6933,132.6933,132.5668,132.6739,6173.0
2015-12-18 11:40:00,136.3,136.32,136.23,136.24,4651.0,132.6739,132.6933,132.6057,132.6155,4651.0
2015-12-18 11:45:00,136.25,136.35,136.14,136.16,6531.0,132.6252,132.7225,132.5181,132.5376,6531.0
2015-12-18 11:50:00,136.18,136.22,136.01,136.01,4549.0,132.5571,132.596,132.3916,132.3916,4549.0
2015-12-18 11:55:00,136.0,136.13,135.94,135.94,18092.0,132.3819,132.5084,132.3234,132.3234,18092.0
2015-12-18 12:00:00,135.95,136.01,135.91,135.97,27600.0,132.3332,132.3916,132.2942,132.3526,27600.0
2015-12-18 12:05:00,135.94,136.12,135.7,135.72,35240.0,132.3234,132.4987,132.0898,132.1093,35240.0
2015-12-18 12:10:00,135.72,136.03,135.67,135.77,24370.0,132.1093,132.4111,132.0606,132.158,24370.0
2015-12-18 12:15:00,135.75,135.91,135.43,135.43,17167.0,132.1385,132.2942,131.827,131.827,17167.0
2015-12-18 12:20:00,135.43,135.48,135.22,135.22,15860.0,131.827,131.8757,131.6226,131.6226,15860.0
2015-12-18 12:25:00,135.23,135.39,135.23,135.3,10985.0,131.6323,131.7881,131.6323,131.7005,10985.0
2015-12-18 12:30:00,135.3,135.31,135.14,135.23,9948.0,131.7005,131.7102,131.5447,131.6323,9948.0
2015-12-18 12:35:00,135.25,135.29,135.02,135.06,7558.0,131.6518,131.6907,131.4279,131.4669,7558.0
2015-12-18 12:40:00,135.06,135.46,135.06,135.42,6507.0,131.4669,131.8562,131.4669,131.8173,6507.0
2015-12-18 12:45:00,135.43,135.58,135.41,135.45,7531.0,131.827,131.973,131.8075,131.8465,7531.0
2015-12-18 12:50:00,135.43,135.47,135.3,135.36,3707.0,131.827,131.866,131.7005,131.7589,3707.0
2015-12-18 12:55:00,135.38,135.47,135.37,135.44,6282.0,131.7783,131.866,131.7686,131.8367,6282.0
2015-12-18 13:00:00,135.42,135.67,135.39,135.6,11035.0,131.8173,132.0606,131.7881,131.9925,11035.0
2015-12-18 13:05:00,135.63,135.8,135.61,135.72,7476.0,132.0217,132.1872,132.0022,132.1093,7476.0
2015-12-18 13:10:00,135.78,136.11,135.74,136.07,7523.0,132.1677,132.4889,132.1288,132.45,7523.0
2015-12-18 13:15:00,135.99,136.02,135.92,135.99,3811.0,132.3721,132.4013,132.304,132.3721,3811.0
2015-12-18 13:20:00,135.99,135.99,135.76,135.78,9290.0,132.3721,132.3721,132.1482,132.1677,9290.0
2015-12-18 13:25:00,135.72,135.72,135.63,135.65,4818.0,132.1093,132.1093,132.0217,132.0412,4818.0
2015-12-18 13:30:00,135.65,135.74,135.6,135.69,6200.0,132.0412,132.1288,131.9925,132.0801,6200.0
2015-12-18 13:35:00,135.65,135.65,135.39,135.4,4862.0,132.0412,132.0412,131.7881,131.7978,4862.0
2015-12-18 13:40:00,135.43,135.65,135.39,135.58,9302.0,131.827,132.0412,131.7881,131.973,9302.0
2015-12-18 13:45:00,135.55,135.59,135.35,135.37,3801.0,131.9438,131.9828,131.7491,131.7686,3801.0
2015-12-18 13:50:00,135.35,135.73,135.33,135.63,7499.0,131.7491,132.119,131.7297,132.0217,7499.0
2015-12-18 13:55:00,135.58,135.81,135.58,135.78,6006.0,131.973,132.1969,131.973,132.1677,6006.0
2015-12-18 14:00:00,135.78,136.0,135.75,135.9,7915.0,132.1677,132.3819,132.1385,132.2845,7915.0
2015-12-18 14:05:00,135.91,136.04,135.89,135.97,5619.0,132.2942,132.4208,132.2748,132.3526,5619.0
2015-12-18 14:10:00,136.0,136.03,135.83,135.83,3973.0,132.3819,132.4111,132.2164,132.2164,3973.0
2015-12-18 14:15:00,135.88,135.89,135.6,135.64,9307.0,132.265,132.2748,131.9925,132.0314,9307.0
2015-12-18 14:20:00,135.64,135.88,135.64,135.88,8069.0,132.0314,132.265,132.0314,132.265,8069.0
2015-12-18 14:25:00,135.92,135.97,135.81,135.95,6379.0,132.304,132.3526,132.1969,132.3332,6379.0
2015-12-18 14:30:00,136.0,136.06,135.8,135.89,9810.0,132.3819,132.4403,132.1872,132.2748,9810.0
2015-12-18 14:35:00,135.87,135.93,135.7,135.71,5972.0,132.2553,132.3137,132.0898,132.0996,5972.0
2015-12-18 14:40:00,135.72,135.76,135.39,135.44,10907.0,132.1093,132.1482,131.7881,131.8367,10907.0
2015-12-18 14:45:00,135.39,135.48,135.29,135.4,11845.0,131.7881,131.8757,131.6907,131.7978,11845.0
2015-12-18 14:50:00,135.38,135.5,135.34,135.48,12707.0,131.7783,131.8952,131.7394,131.8757,12707.0
2015-12-18 14:55:00,135.43,135.47,135.28,135.28,8529.0,131.827,131.866,131.681,131.681,8529.0
2015-12-18 15:00:00,135.28,135.46,135.27,135.29,17638.0,131.681,131.8562,131.6713,131.6907,17638.0
2015-12-18 15:05:00,135.31,135.49,135.3,135.49,8418.0,131.7102,131.8854,131.7005,131.8854,8418.0
2015-12-18 15:10:00,135.48,135.48,135.12,135.14,11959.0,131.8757,131.8757,131.5253,131.5447,11959.0
2015-12-18 15:15:00,135.14,135.15,134.81,134.93,23919.0,131.5447,131.5545,131.2235,131.3403,23919.0
2015-12-18 15:20:00,134.97,135.09,134.81,135.09,14158.0,131.3793,131.4961,131.2235,131.4961,14158.0
2015-12-18 15:25:00,135.12,135.39,135.12,135.2,20170.0,131.5253,131.7881,131.5253,131.6031,20170.0
2015-12-18 15:30:00,135.17,135.32,135.08,135.26,26993.0,131.5739,131.7199,131.4863,131.6615,26993.0
2015-12-18 15:35:00,135.29,135.33,135.08,135.09,38086.0,131.6907,131.7297,131.4863,131.4961,38086.0
2015-12-18 15:40:00,135.08,135.16,135.03,135.15,47564.0,131.4863,131.5642,131.4377,131.5545,47564.0
2015-12-18 15:45:00,135.15,135.15,134.92,134.98,76745.0,131.5545,131.5545,131.3306,131.389,76745.0
2015-12-18 15:50:00,134.94,135.04,134.81,134.86,62253.0,131.3501,131.4474,131.2235,131.2722,62253.0
2015-12-18 15:55:00,134.85,134.91,134.54,134.54,236119.0,131.2624,131.3208,130.9607,130.9607,236119.0
2015-12-21 09:30:00,135.76,136.52,135.58,136.4,31420.0,132.1482,132.888,131.973,132.7712,31420.0
2015-12-21 09:35:00,136.32,136.7,136.0,136.05,13975.0,132.6933,133.0632,132.3819,132.4305,13975.0
2015-12-21 09:40:00,136.11,136.12,135.72,136.08,10168.0,132.4889,132.4987,132.1093,132.4597,10168.0
2015-12-21 09:45:00,136.08,136.43,135.85,136.43,7021.0,132.4597,132.8004,132.2358,132.8004,7021.0
2015-12-21 09:50:00,136.38,136.41,135.92,135.97,14086.0,132.7517,132.7809,132.304,132.3526,14086.0
2015-12-21 09:55:00,136.06,136.08,135.92,135.94,9952.0,132.4403,132.4597,132.304,132.3234,9952.0
2015-12-21 10:00:00,135.95,136.16,135.9,136.16,11820.0,132.3332,132.5376,132.2845,132.5376,11820.0
2015-12-21 10:05:00,136.16,136.39,136.16,136.39,18999.0,132.5376,132.7615,132.5376,132.7615,18999.0
2015-12-21 10:10:00,136.39,136.44,136.31,136.4,15888.0,132.7615,132.8101,132.6836,132.7712,15888.0
2015-12-21 10:15:00,136.36,136.48,136.34,136.48,15650.0,132.7323,132.8491,132.7128,132.8491,15650.0
2015-12-21 10:20:00,136.47,136.56,136.45,136.53,18079.0,132.8393,132.927,132.8199,132.8978,18079.0
2015-12-21 10:25:00,136.59,136.88,136.57,136.84,20185.0,132.9562,133.2384,132.9367,133.1995,20185.0
2015-12-21 10:30:00,136.88,137.1,136.87,137.09,17955.0,133.2384,133.4526,133.2287,133.4429,17955.0
2015-12-21 10:35:00,137.1,137.28,137.1,137.25,21047.0,133.4526,133.6278,133.4526,133.5986,21047.0
2015-12-21 10:40:00,137.23,137.42,137.16,137.36,12839.0,133.5791,133.7641,133.511,133.7057,12839.0
2015-12-21 10:45:00,137.42,137.48,137.29,137.29,8646.0,133.7641,133.8225,133.6375,133.6375,8646.0
2015-12-21 10:50:00,137.27,137.36,137.21,137.22,12560.0,133.6181,133.7057,133.5597,133.5694,12560.0
2015-12-21 10:55:00,137.25,137.33,137.12,137.32,11071.0,133.5986,133.6765,133.4721,133.6667,11071.0
2015-12-21 11:00:00,137.28,137.44,137.27,137.33,10112.0,133.6278,133.7835,133.6181,133.6765,10112.0
2015-12-21 11:05:00,137.31,137.34,137.08,137.13,7122.0,133.657,133.6862,133.4331,133.4818,7122.0
2015-12-21 11:10:00,137.15,137.21,137.1,137.14,6425.0,133.5013,133.5597,133.4526,133.4915,6425.0
2015-12-21 11:15:00,137.11,137.21,137.1,137.19,4633.0,133.4623,133.5597,133.4526,133.5402,4633.0
2015-12-21 11:20:00,137.23,137.38,137.19,137.3,5294.0,133.5791,133.7251,133.5402,133.6473,5294.0
2015-12-21 11:25:00,137.26,137.36,137.19,137.36,8456.0,133.6083,133.7057,133.5402,133.7057,8456.0
2015-12-21 11:30:00,137.32,137.32,136.82,136.85,7627.0,133.6667,133.6667,133.18,133.2092,7627.0
2015-12-21 11:35:00,136.81,136.92,136.73,136.79,11073.0,133.1703,133.2774,133.0924,133.1508,11073.0
2015-12-21 11:40:00,136.74,137.04,136.74,137.04,9674.0,133.1022,133.3942,133.1022,133.3942,9674.0
2015-12-21 11:45:00,136.98,137.08,136.97,136.99,6800.0,133.3358,133.4331,133.326,133.3455,6800.0
2015-12-21 11:50:00,136.99,137.14,136.93,137.1,5401.0,133.3455,133.4915,133.2871,133.4526,5401.0
2015-12-21 11:55:00,137.08,137.3,137.03,137.28,5131.0,133.4331,133.6473,133.3844,133.6278,5131.0
2015-12-21 12:00:00,137.3,137.42,137.28,137.41,8326.0,133.6473,133.7641,133.6278,133.7543,8326.0
2015-12-21 12:05:00,137.44,137.48,137.28,137.28,8496.0,133.7835,133.8225,133.6278,133.6278,8496.0
2015-12-21 12:10:00,137.3,137.36,137.28,137.36,5095.0,133.6473,133.7057,133.6278,133.7057,5095.0
2015-12-21 12:15:00,137.39,137.39,137.07,137.07,6700.0,133.7349,133.7349,133.4234,133.4234,6700.0
2015-12-21 12:20:00,137.13,137.34,137.1,137.34,3073.0,133.4818,133.6862,133.4526,133.6862,3073.0
2015-12-21 12:25:00,137.42,137.42,137.2,137.2,7726.0,133.7641,133.7641,133.5499,133.5499,7726.0
2015-12-21 12:30:00,137.19,137.24,137.08,137.13,4547.0,133.5402,133.5889,133.4331,133.4818,4547.0
2015-12-21 12:35:00,137.14,137.3,137.1,137.16,4918.0,133.4915,133.6473,133.4526,133.511,4918.0
2015-12-21 12:40:00,137.21,137.21,137.1,137.19,4931.0,133.5597,133.5597,133.4526,133.5402,4931.0
2015-12-21 12:45:00,137.21,137.26,136.99,136.99,6146.0,133.5597,133.6083,133.3455,133.3455,6146.0
2015-12-21 12:50:00,137.01,137.13,137.0,137.08,10186.0,133.365,133.4818,133.3552,133.4331,10186.0
2015-12-21 12:55:00,137.09,137.23,137.04,137.21,9267.0,133.4429,133.5791,133.3942,133.5597,9267.0
2015-12-21 13:00:00,137.23,137.36,137.17,137.34,3417.0,133.5791,133.7057,133.5207,133.6862,3417.0
2015-12-21 13:05:00,137.37,137.37,137.15,137.15,5752.0,133.7154,133.7154,133.5013,133.5013,5752.0
2015-12-21 13:10:00,137.15,137.31,137.12,137.25,3255.0,133.5013,133.657,133.4721,133.5986,3255.0
2015-12-21 13:15:00,137.3,137.39,137.27,137.34,4457.0,133.6473,133.7349,133.6181,133.6862,4457.0
2015-12-21 13:20:00,137.34,137.34,137.26,137.3,6927.0,133.6862,133.6862,133.6083,133.6473,6927.0
2015-12-21 13:25:00,137.3,137.37,137.27,137.35,10101.0,133.6473,133.7154,133.6181,133.6959,10101.0
2015-12-21 13:30:00,137.38,137.55,137.37,137.54,6936.0,133.7251,133.8906,133.7154,133.8809,6936.0
2015-12-21 13:35:00,137.56,137.64,137.44,137.47,9405.0,133.9003,133.9782,133.7835,133.8127,9405.0
2015-12-21 13:40:00,137.47,137.5,137.37,137.4,2800.0,133.8127,133.8419,133.7154,133.7446,2800.0
2015-12-21 13:45:00,137.4,137.41,137.34,137.34,4589.0,133.7446,133.7543,133.6862,133.6862,4589.0
2015-12-21 13:50:00,137.38,137.43,137.38,137.43,3596.0,133.7251,133.7738,133.7251,133.7738,3596.0
2015-12-21 13:55:00,137.41,137.41,137.28,137.29,10454.0,133.7543,133.7543,133.6278,133.6375,10454.0
2015-12-21 14:00:00,137.27,137.38,137.27,137.31,5152.0,133.6181,133.7251,133.6181,133.657,5152.0
2015-12-21 14:05:00,137.35,137.36,137.28,137.33,4499.0,133.6959,133.7057,133.6278,133.6765,4499.0
2015-12-21 14:10:00,137.31,137.31,137.2,137.23,11840.0,133.657,133.657,133.5499,133.5791,11840.0
2015-12-21 14:15:00,137.25,137.29,137.17,137.21,6120.0,133.5986,133.6375,133.5207,133.5597,6120.0
2015-12-21 14:20:00,137.18,137.2,137.03,137.03,11870.0,133.5305,133.5499,133.3844,133.3844,11870.0
2015-12-21 14:25:00,137.07,137.08,136.94,137.01,7821.0,133.4234,133.4331,133.2968,133.365,7821.0
2015-12-21 14:30:00,137.0,137.13,136.96,137.13,8296.0,133.3552,133.4818,133.3163,133.4818,8296.0
2015-12-21 14:35:00,137.09,137.23,137.09,137.19,18846.0,133.4429,133.5791,133.4429,133.5402,18846.0
2015-12-21 14:40:00,137.19,137.2,137.03,137.04,14620.0,133.5402,133.5499,133.3844,133.3942,14620.0
2015-12-21 14:45:00,137.01,137.18,137.0,137.09,6839.0,133.365,133.5305,133.3552,133.4429,6839.0
2015-12-21 14:50:00,137.11,137.12,137.05,137.05,8721.0,133.4623,133.4721,133.4039,133.4039,8721.0
2015-12-21 14:55:00,137.07,137.1,137.01,137.06,7346.0,133.4234,133.4526,133.365,133.4137,7346.0
2015-12-21 15:00:00,137.06,137.16,137.01,137.1,12507.0,133.4137,133.511,133.365,133.4526,12507.0
2015-12-21 15:05:00,137.11,137.14,136.83,136.85,10247.0,133.4623,133.4915,133.1898,133.2092,10247.0
2015-12-21 15:10:00,136.84,136.96,136.71,136.92,9733.0,133.1995,133.3163,133.073,133.2774,9733.0
2015-12-21 15:15:00,136.95,137.01,136.79,136.81,17192.0,133.3066,133.365,133.1508,133.1703,17192.0
2015-12-21 15:20:00,136.81,136.82,136.59,136.59,19861.0,133.1703,133.18,132.9562,132.9562,19861.0
2015-12-21 15:25:00,136.6,136.67,136.54,136.61,17363.0,132.9659,133.034,132.9075,132.9756,17363.0
2015-12-21 15:30:00,136.62,136.84,136.6,136.73,18007.0,132.9854,133.1995,132.9659,133.0924,18007.0
2015-12-21 15:35:00,136.73,137.05,136.71,136.96,13241.0,133.0924,133.4039,133.073,133.3163,13241.0
2015-12-21 15:40:00,136.95,137.18,136.95,137.1,19792.0,133.3066,133.5305,133.3066,133.4526,19792.0
2015-12-21 15:45:00,137.12,137.27,137.07,137.08,38594.0,133.4721,133.6181,133.4234,133.4331,38594.0
2015-12-21 15:50:00,137.11,137.3,137.06,137.3,33419.0,133.4623,133.6473,133.4137,133.6473,33419.0
2015-12-21 15:55:00,137.31,137.59,137.27,137.57,47651.0,133.657,133.9296,133.6181,133.9101,47651.0
2015-12-22 09:30:00,138.1,138.2,137.83,137.96,17047.0,134.426,134.5233,134.1632,134.2897,17047.0
2015-12-22 09:35:00,138.09,138.18,137.62,137.88,16614.0,134.4162,134.5039,133.9588,134.2118,16614.0
2015-12-22 09:40:00,137.77,138.13,137.43,138.06,28810.0,134.1048,134.4552,133.7738,134.387,28810.0
2015-12-22 09:45:00,138.0,138.09,137.4,137.4,5158.0,134.3286,134.4162,133.7446,133.7446,5158.0
2015-12-22 09:50:00,137.29,137.63,137.2,137.63,5792.0,133.6375,133.9685,133.5499,133.9685,5792.0
2015-12-22 09:55:00,137.77,137.77,137.49,137.59,3664.0,134.1048,134.1048,133.8322,133.9296,3664.0
2015-12-22 10:00:00,137.5,137.56,137.33,137.33,2605.0,133.8419,133.9003,133.6765,133.6765,2605.0
2015-12-22 10:05:00,137.37,137.57,137.24,137.57,5151.0,133.7154,133.9101,133.5889,133.9101,5151.0
2015-12-22 10:10:00,137.64,137.65,137.46,137.46,5496.0,133.9782,133.988,133.803,133.803,5496.0
2015-12-22 10:15:00,137.46,137.69,137.31,137.59,7706.0,133.803,134.0269,133.657,133.9296,7706.0
2015-12-22 10:20:00,137.59,137.97,137.59,137.95,4686.0,133.9296,134.2994,133.9296,134.28,4686.0
2015-12-22 10:25:00,137.97,138.19,137.93,138.13,9025.0,134.2994,134.5136,134.2605,134.4552,9025.0
2015-12-22 10:30:00,138.14,138.32,137.96,137.97,11445.0,134.4649,134.6401,134.2897,134.2994,11445.0
2015-12-22 10:35:00,137.96,138.13,137.96,138.13,7448.0,134.2897,134.4552,134.2897,134.4552,7448.0
2015-12-22 10:40:00,138.15,138.33,138.15,138.15,8255.0,134.4747,134.6499,134.4747,134.4747,8255.0
2015-12-22 10:45:00,138.16,138.25,138.03,138.04,7284.0,134.4844,134.572,134.3578,134.3676,7284.0
2015-12-22 10:50:00,138.06,138.12,137.9,138.11,13390.0,134.387,134.4455,134.2313,134.4357,13390.0
2015-12-22 10:55:00,138.11,138.17,138.03,138.12,16425.0,134.4357,134.4941,134.3578,134.4455,16425.0
2015-12-22 11:00:00,138.11,138.2,138.06,138.2,9024.0,134.4357,134.5233,134.387,134.5233,9024.0
2015-12-22 11:05:00,138.21,138.38,138.21,138.3,8821.0,134.5331,134.6985,134.5331,134.6207,8821.0
2015-12-22 11:10:00,138.29,138.37,138.22,138.27,14400.0,134.6109,134.6888,134.5428,134.5915,14400.0
2015-12-22 11:15:00,138.21,138.29,138.02,138.08,9500.0,134.5331,134.6109,134.3481,134.4065,9500.0
2015-12-22 11:20:00,137.97,138.15,137.93,138.09,23615.0,134.2994,134.4747,134.2605,134.4162,23615.0
2015-12-22 11:25:00,138.08,138.25,138.0,138.25,9203.0,134.4065,134.572,134.3286,134.572,9203.0
2015-12-22 11:30:00,138.28,138.37,138.25,138.33,14074.0,134.6012,134.6888,134.572,134.6499,14074.0
2015-12-22 11:35:00,138.35,138.81,138.35,138.68,13211.0,134.6693,135.1171,134.6693,134.9906,13211.0
2015-12-22 11:40:00,138.65,138.68,138.54,138.54,3000.0,134.9614,134.9906,134.8543,134.8543,3000.0
2015-12-22 11:45:00,138.54,138.64,138.54,138.64,3062.0,134.8543,134.9516,134.8543,134.9516,3062.0
2015-12-22 11:50:00,138.68,138.7,138.32,138.32,3982.0,134.9906,135.01,134.6401,134.6401,3982.0
2015-12-22 11:55:00,138.35,138.54,138.35,138.54,3160.0,134.6693,134.8543,134.6693,134.8543,3160.0
2015-12-22 12:00:00,138.56,138.66,138.3,138.35,9118.0,134.8737,134.9711,134.6207,134.6693,9118.0
2015-12-22 12:05:00,138.29,138.36,138.26,138.33,5535.0,134.6109,134.6791,134.5817,134.6499,5535.0
2015-12-22 12:10:00,138.31,138.43,138.22,138.38,19914.0,134.6304,134.7472,134.5428,134.6985,19914.0
2015-12-22 12:15:00,138.4,138.69,138.4,138.69,3825.0,134.718,135.0003,134.718,135.0003,3825.0
2015-12-22 12:20:00,138.66,138.76,138.56,138.76,6840.0,134.9711,135.0684,134.8737,135.0684,6840.0
2015-12-22 12:25:00,138.73,138.84,138.68,138.76,4300.0,135.0392,135.1463,134.9906,135.0684,4300.0
2015-12-22 12:30:00,138.72,138.74,138.67,138.69,4300.0,135.0295,135.049,134.9808,135.0003,4300.0
2015-12-22 12:35:00,138.7,138.87,138.7,138.77,7423.0,135.01,135.1755,135.01,135.0782,7423.0
2015-12-22 12:40:00,138.75,138.76,138.67,138.69,2225.0,135.0587,135.0684,134.9808,135.0003,2225.0
2015-12-22 12:45:00,138.7,138.77,138.69,138.69,4877.0,135.01,135.0782,135.0003,135.0003,4877.0
2015-12-22 12:50:00,138.7,138.86,138.7,138.84,3740.0,135.01,135.1658,135.01,135.1463,3740.0
2015-12-22 12:55:00,138.85,139.2,138.85,139.13,15010.0,135.156,135.4967,135.156,135.4286,15010.0
2015-12-22 13:00:00,139.14,139.14,138.92,138.94,2700.0,135.4383,135.4383,135.2242,135.2436,2700.0
2015-12-22 13:05:00,138.93,138.99,138.79,138.82,3789.0,135.2339,135.2923,135.0976,135.1268,3789.0
2015-12-22 13:10:00,138.77,138.8,138.63,138.75,6768.0,135.0782,135.1074,134.9419,135.0587,6768.0
2015-12-22 13:15:00,138.69,138.81,138.67,138.79,8127.0,135.0003,135.1171,134.9808,135.0976,8127.0
2015-12-22 13:20:00,138.83,138.9,138.69,138.69,4007.0,135.1366,135.2047,135.0003,135.0003,4007.0
2015-12-22 13:25:00,138.73,138.8,138.72,138.75,1950.0,135.0392,135.1074,135.0295,135.0587,1950.0
2015-12-22 13:30:00,138.8,138.81,138.57,138.59,3019.0,135.1074,135.1171,134.8835,134.9029,3019.0
2015-12-22 13:35:00,138.6,138.78,138.59,138.78,3400.0,134.9127,135.0879,134.9029,135.0879,3400.0
2015-12-22 13:40:00,138.8,138.8,138.63,138.71,3009.0,135.1074,135.1074,134.9419,135.0198,3009.0
2015-12-22 13:45:00,138.76,139.06,138.76,139.03,4823.0,135.0684,135.3604,135.0684,135.3312,4823.0
2015-12-22 13:50:00,138.99,139.13,138.98,139.11,4419.0,135.2923,135.4286,135.2826,135.4091,4419.0
2015-12-22 13:55:00,139.13,139.21,139.11,139.2,3900.0,135.4286,135.5065,135.4091,135.4967,3900.0
2015-12-22 14:00:00,139.18,139.21,138.99,138.99,3300.0,135.4773,135.5065,135.2923,135.2923,3300.0
2015-12-22 14:05:00,139.05,139.12,138.99,139.06,8334.0,135.3507,135.4188,135.2923,135.3604,8334.0
2015-12-22 14:10:00,139.07,139.19,139.01,139.19,4891.0,135.3702,135.487,135.3118,135.487,4891.0
2015-12-22 14:15:00,139.21,139.29,139.14,139.14,4097.0,135.5065,135.5843,135.4383,135.4383,4097.0
2015-12-22 14:20:00,139.2,139.29,139.17,139.18,6077.0,135.4967,135.5843,135.4675,135.4773,6077.0
2015-12-22 14:25:00,139.18,139.19,139.07,139.09,2100.0,135.4773,135.487,135.3702,135.3896,2100.0
2015-12-22 14:30:00,139.1,139.2,139.06,139.11,6670.0,135.3994,135.4967,135.3604,135.4091,6670.0
2015-12-22 14:35:00,139.14,139.14,139.06,139.08,4465.0,135.4383,135.4383,135.3604,135.3799,4465.0
2015-12-22 14:40:00,139.05,139.27,139.03,139.25,7016.0,135.3507,135.5649,135.3312,135.5454,7016.0
2015-12-22 14:45:00,139.24,139.25,139.11,139.2,6927.0,135.5357,135.5454,135.4091,135.4967,6927.0
2015-12-22 14:50:00,139.18,139.24,139.15,139.19,6746.0,135.4773,135.5357,135.448,135.487,6746.0
2015-12-22 14:55:00,139.15,139.29,139.15,139.27,7027.0,135.448,135.5843,135.448,135.5649,7027.0
2015-12-22 15:00:00,139.27,139.39,139.24,139.39,11305.0,135.5649,135.6817,135.5357,135.6817,11305.0
2015-12-22 15:05:00,139.39,139.49,139.35,139.47,9750.0,135.6817,135.779,135.6427,135.7595,9750.0
2015-12-22 15:10:00,139.42,139.56,139.36,139.51,6400.0,135.7109,135.8471,135.6525,135.7985,6400.0
2015-12-22 15:15:00,139.5,139.58,139.46,139.53,5562.0,135.7887,135.8666,135.7498,135.8179,5562.0
2015-12-22 15:20:00,139.53,139.63,139.49,139.49,8959.0,135.8179,135.9153,135.779,135.779,8959.0
2015-12-22 15:25:00,139.49,139.59,139.46,139.48,7497.0,135.779,135.8763,135.7498,135.7693,7497.0
2015-12-22 15:30:00,139.45,139.58,139.42,139.57,15051.0,135.7401,135.8666,135.7109,135.8569,15051.0
2015-12-22 15:35:00,139.55,139.6,139.46,139.54,14262.0,135.8374,135.8861,135.7498,135.8277,14262.0
2015-12-22 15:40:00,139.54,139.54,139.26,139.29,37665.0,135.8277,135.8277,135.5551,135.5843,37665.0
2015-12-22 15:45:00,139.27,139.4,139.22,139.4,49874.0,135.5649,135.6914,135.5162,135.6914,49874.0
2015-12-22 15:50:00,139.41,139.7,139.33,139.65,53606.0,135.7011,135.9834,135.6233,135.9347,53606.0
2015-12-22 15:55:00,139.63,139.67,139.52,139.57,65787.0,135.9153,135.9542,135.8082,135.8569,65787.0
2015-12-23 09:30:00,140.0,140.5,139.64,139.97,26724.0,136.2754,136.7621,135.925,136.2462,26724.0
2015-12-23 09:35:00,139.9,140.43,139.87,140.11,11120.0,136.1781,136.694,136.1489,136.3825,11120.0
2015-12-23 09:40:00,139.99,140.3,139.96,140.01,8423.0,136.2657,136.5675,136.2365,136.2852,8423.0
2015-12-23 09:45:00,139.95,140.11,139.84,140.11,5927.0,136.2268,136.3825,136.1197,136.3825,5927.0
2015-12-23 09:50:00,140.11,140.18,140.01,140.13,5076.0,136.3825,136.4506,136.2852,136.402,5076.0
2015-12-23 09:55:00,140.09,140.09,140.01,140.02,13100.0,136.363,136.363,136.2852,136.2949,13100.0
2015-12-23 10:00:00,140.02,140.52,140.02,140.42,12438.0,136.2949,136.7816,136.2949,136.6843,12438.0
2015-12-23 10:05:00,140.45,140.47,140.25,140.44,6475.0,136.7135,136.7329,136.5188,136.7037,6475.0
2015-12-23 10:10:00,140.42,140.64,140.42,140.62,2455.0,136.6843,136.8984,136.6843,136.8789,2455.0
2015-12-23 10:15:00,140.61,140.62,140.52,140.53,10146.0,136.8692,136.8789,136.7816,136.7913,10146.0
2015-12-23 10:20:00,140.51,140.51,140.39,140.41,5283.0,136.7719,136.7719,136.6551,136.6745,5283.0
2015-12-23 10:25:00,140.43,140.43,140.15,140.34,9087.0,136.694,136.694,136.4214,136.6064,9087.0
2015-12-23 10:30:00,140.44,140.51,140.2,140.45,6353.0,136.7037,136.7719,136.4701,136.7135,6353.0
2015-12-23 10:35:00,140.51,140.62,140.47,140.62,5774.0,136.7719,136.8789,136.7329,136.8789,5774.0
2015-12-23 10:40:00,140.63,140.75,140.52,140.52,11755.0,136.8887,137.0055,136.7816,136.7816,11755.0
2015-12-23 10:45:00,140.57,140.61,140.38,140.61,11789.0,136.8303,136.8692,136.6453,136.8692,11789.0
2015-12-23 10:50:00,140.57,140.79,140.57,140.79,2857.0,136.8303,137.0444,136.8303,137.0444,2857.0
2015-12-23 10:55:00,140.78,140.85,140.7,140.84,7771.0,137.0347,137.1028,136.9568,137.0931,7771.0
2015-12-23 11:00:00,140.78,140.85,140.67,140.74,8756.0,137.0347,137.1028,136.9276,136.9957,8756.0
2015-12-23 11:05:00,140.71,140.8,140.69,140.76,13382.0,136.9665,137.0542,136.9471,137.0152,13382.0
2015-12-23 11:10:00,140.76,140.76,140.68,140.69,4235.0,137.0152,137.0152,136.9373,136.9471,4235.0
2015-12-23 11:15:00,140.68,140.78,140.68,140.77,6000.0,136.9373,137.0347,136.9373,137.0249,6000.0
2015-12-23 11:20:00,140.76,140.77,140.58,140.62,6484.0,137.0152,137.0249,136.84,136.8789,6484.0
2015-12-23 11:25:00,140.58,140.68,140.58,140.66,3351.0,136.84,136.9373,136.84,136.9179,3351.0
2015-12-23 11:30:00,140.66,140.74,140.6,140.7,9171.0,136.9179,136.9957,136.8595,136.9568,9171.0
2015-12-23 11:35:00,140.67,140.74,140.61,140.7,6003.0,136.9276,136.9957,136.8692,136.9568,6003.0
2015-12-23 11:40:00,140.73,140.74,140.61,140.67,6228.0,136.986,136.9957,136.8692,136.9276,6228.0
2015-12-23 11:45:00,140.69,140.78,140.56,140.56,8777.0,136.9471,137.0347,136.8205,136.8205,8777.0
2015-12-23 11:50:00,140.54,140.55,140.42,140.42,9222.0,136.8011,136.8108,136.6843,136.6843,9222.0
2015-12-23 11:55:00,140.41,140.56,140.4,140.49,7190.0,136.6745,136.8205,136.6648,136.7524,7190.0
2015-12-23 12:00:00,140.49,140.71,140.47,140.68,13029.0,136.7524,136.9665,136.7329,136.9373,13029.0
2015-12-23 12:05:00,140.69,140.8,140.67,140.79,8781.0,136.9471,137.0542,136.9276,137.0444,8781.0
2015-12-23 12:10:00,140.79,140.9,140.72,140.84,23118.0,137.0444,137.1515,136.9763,137.0931,23118.0
2015-12-23 12:15:00,140.81,140.87,140.75,140.8,7699.0,137.0639,137.1223,137.0055,137.0542,7699.0
2015-12-23 12:20:00,140.8,140.98,140.8,140.92,4927.0,137.0542,137.2294,137.0542,137.171,4927.0
2015-12-23 12:25:00,140.95,141.05,140.95,141.0,19621.0,137.2002,137.2975,137.2002,137.2488,19621.0
2015-12-23 12:30:00,140.98,141.12,140.97,141.12,14049.0,137.2294,137.3656,137.2196,137.3656,14049.0
2015-12-23 12:35:00,141.12,141.21,141.07,141.16,13383.0,137.3656,137.4532,137.317,137.4046,13383.0
2015-12-23 12:40:00,141.17,141.17,141.02,141.03,5411.0,137.4143,137.4143,137.2683,137.278,5411.0
2015-12-23 12:45:00,141.03,141.04,140.88,141.02,12386.0,137.278,137.2878,137.132,137.2683,12386.0
2015-12-23 12:50:00,141.02,141.09,140.98,141.0,6942.0,137.2683,137.3364,137.2294,137.2488,6942.0
2015-12-23 12:55:00,140.98,141.09,140.98,140.98,7600.0,137.2294,137.3364,137.2294,137.2294,7600.0
2015-12-23 13:00:00,140.94,141.03,140.88,140.9,6634.0,137.1904,137.278,137.132,137.1515,6634.0
2015-12-23 13:05:00,140.87,141.01,140.84,140.97,7749.0,137.1223,137.2586,137.0931,137.2196,7749.0
2015-12-23 13:10:00,140.95,141.0,140.92,140.97,4634.0,137.2002,137.2488,137.171,137.2196,4634.0
2015-12-23 13:15:00,140.92,140.94,140.81,140.81,4459.0,137.171,137.1904,137.0639,137.0639,4459.0
2015-12-23 13:20:00,140.8,140.9,140.8,140.83,4200.0,137.0542,137.1515,137.0542,137.0834,4200.0
2015-12-23 13:25:00,140.83,140.86,140.79,140.82,5600.0,137.0834,137.1126,137.0444,137.0736,5600.0
2015-12-23 13:30:00,140.81,140.9,140.77,140.9,4436.0,137.0639,137.1515,137.0249,137.1515,4436.0
2015-12-23 13:35:00,140.88,141.0,140.87,140.87,11153.0,137.132,137.2488,137.1223,137.1223,11153.0
2015-12-23 13:40:00,140.88,141.03,140.87,141.02,8993.0,137.132,137.278,137.1223,137.2683,8993.0
2015-12-23 13:45:00,141.02,141.07,140.99,141.07,8825.0,137.2683,137.317,137.2391,137.317,8825.0
2015-12-23 13:50:00,141.03,141.17,141.03,141.17,5561.0,137.278,137.4143,137.278,137.4143,5561.0
2015-12-23 13:55:00,141.17,141.22,141.13,141.14,10812.0,137.4143,137.463,137.3754,137.3851,10812.0
2015-12-23 14:00:00,141.13,141.17,141.04,141.06,13188.0,137.3754,137.4143,137.2878,137.3072,13188.0
2015-12-23 14:05:00,141.04,141.14,141.04,141.1,7430.0,137.2878,137.3851,137.2878,137.3462,7430.0
2015-12-23 14:10:00,141.1,141.18,141.05,141.17,16008.0,137.3462,137.424,137.2975,137.4143,16008.0
2015-12-23 14:15:00,141.15,141.21,141.12,141.18,8544.0,137.3948,137.4532,137.3656,137.424,8544.0
2015-12-23 14:20:00,141.17,141.2,141.11,141.2,9152.0,137.4143,137.4435,137.3559,137.4435,9152.0
2015-12-23 14:25:00,141.21,141.31,141.18,141.29,7183.0,137.4532,137.5506,137.424,137.5311,7183.0
2015-12-23 14:30:00,141.28,141.4,141.27,141.34,10194.0,137.5214,137.6382,137.5116,137.5798,10194.0
2015-12-23 14:35:00,141.34,141.45,141.33,141.36,6857.0,137.5798,137.6869,137.5701,137.5993,6857.0
2015-12-23 14:40:00,141.37,141.44,141.37,141.44,8674.0,137.609,137.6771,137.609,137.6771,8674.0
2015-12-23 14:45:00,141.4,141.41,141.29,141.38,10227.0,137.6382,137.6479,137.5311,137.6187,10227.0
2015-12-23 14:50:00,141.37,141.38,141.3,141.32,11879.0,137.609,137.6187,137.5408,137.5603,11879.0
2015-12-23 14:55:00,141.32,141.37,141.32,141.34,8000.0,137.5603,137.609,137.5603,137.5798,8000.0
2015-12-23 15:00:00,141.35,141.42,141.28,141.32,7700.0,137.5895,137.6577,137.5214,137.5603,7700.0
2015-12-23 15:05:00,141.32,141.34,141.23,141.25,12173.0,137.5603,137.5798,137.4727,137.4922,12173.0
2015-12-23 15:10:00,141.22,141.27,141.14,141.14,12701.0,137.463,137.5116,137.3851,137.3851,12701.0
2015-12-23 15:15:00,141.14,141.2,141.11,141.19,7851.0,137.3851,137.4435,137.3559,137.4338,7851.0
2015-12-23 15:20:00,141.2,141.22,141.17,141.2,8794.0,137.4435,137.463,137.4143,137.4435,8794.0
2015-12-23 15:25:00,141.19,141.21,141.17,141.19,13690.0,137.4338,137.4532,137.4143,137.4338,13690.0
2015-12-23 15:30:00,141.17,141.19,141.06,141.15,12330.0,137.4143,137.4338,137.3072,137.3948,12330.0
2015-12-23 15:35:00,141.14,141.16,140.99,141.03,20583.0,137.3851,137.4046,137.2391,137.278,20583.0
2015-12-23 15:40:00,141.03,141.1,141.02,141.06,18891.0,137.278,137.3462,137.2683,137.3072,18891.0
2015-12-23 15:45:00,141.06,141.14,140.99,140.99,37666.0,137.3072,137.3851,137.2391,137.2391,37666.0
2015-12-23 15:50:00,140.99,141.05,140.96,141.05,34269.0,137.2391,137.2975,137.2099,137.2975,34269.0
2015-12-23 15:55:00,141.05,141.05,140.97,141.01,45547.0,137.2975,137.2975,137.2196,137.2586,45547.0
2015-12-24 09:30:00,140.94,141.21,140.92,141.21,12502.0,137.1904,137.4532,137.171,137.4532,12502.0
2015-12-24 09:35:00,141.21,141.44,141.01,141.01,3669.0,137.4532,137.6771,137.2586,137.2586,3669.0
2015-12-24 09:40:00,141.1,141.13,140.92,141.12,4351.0,137.3462,137.3754,137.171,137.3656,4351.0
2015-12-24 09:45:00,141.02,141.03,140.92,141.0,3473.0,137.2683,137.278,137.171,137.2488,3473.0
2015-12-24 09:50:00,141.01,141.06,140.92,141.03,4557.0,137.2586,137.3072,137.171,137.278,4557.0
2015-12-24 09:55:00,141.02,141.02,140.83,140.83,2715.0,137.2683,137.2683,137.0834,137.0834,2715.0
2015-12-24 10:00:00,140.75,140.89,140.75,140.85,6925.0,137.0055,137.1418,137.0055,137.1028,6925.0
2015-12-24 10:05:00,140.88,140.99,140.85,140.91,3804.0,137.132,137.2391,137.1028,137.1612,3804.0
2015-12-24 10:10:00,140.91,141.07,140.9,141.04,7402.0,137.1612,137.317,137.1515,137.2878,7402.0
2015-12-24 10:15:00,141.02,141.09,141.0,141.07,9448.0,137.2683,137.3364,137.2488,137.317,9448.0
2015-12-24 10:20:00,141.07,141.1,140.99,141.1,3607.0,137.317,137.3462,137.2391,137.3462,3607.0
2015-12-24 10:25:00,141.09,141.22,141.08,141.21,2620.0,137.3364,137.463,137.3267,137.4532,2620.0
2015-12-24 10:30:00,141.23,141.29,141.14,141.16,3096.0,137.4727,137.5311,137.3851,137.4046,3096.0
2015-12-24 10:35:00,141.15,141.15,141.07,141.07,2635.0,137.3948,137.3948,137.317,137.317,2635.0
2015-12-24 10:40:00,141.06,141.09,141.03,141.08,4282.0,137.3072,137.3364,137.278,137.3267,4282.0
2015-12-24 10:45:00,141.11,141.14,141.06,141.06,2998.0,137.3559,137.3851,137.3072,137.3072,2998.0
2015-12-24 10:50:00,141.05,141.14,141.05,141.08,2352.0,137.2975,137.3851,137.2975,137.3267,2352.0
2015-12-24 10:55:00,141.07,141.09,140.95,140.98,7923.0,137.317,137.3364,137.2002,137.2294,7923.0
2015-12-24 11:00:00,140.96,141.0,140.92,140.93,3760.0,137.2099,137.2488,137.171,137.1807,3760.0
2015-12-24 11:05:00,140.95,141.03,140.92,141.01,7279.0,137.2002,137.278,137.171,137.2586,7279.0
2015-12-24 11:10:00,141.03,141.03,140.95,140.99,3700.0,137.278,137.278,137.2002,137.2391,3700.0
2015-12-24 11:15:00,140.97,140.97,140.89,140.89,12849.0,137.2196,137.2196,137.1418,137.1418,12849.0
2015-12-24 11:20:00,140.93,141.02,140.87,140.95,7739.0,137.1807,137.2683,137.1223,137.2002,7739.0
2015-12-24 11:25:00,140.99,141.05,140.95,140.95,2967.0,137.2391,137.2975,137.2002,137.2002,2967.0
2015-12-24 11:30:00,141.01,141.19,140.98,141.06,5268.0,137.2586,137.4338,137.2294,137.3072,5268.0
2015-12-24 11:35:00,141.1,141.12,141.07,141.07,999.0,137.3462,137.3656,137.317,137.317,999.0
2015-12-24 11:40:00,141.12,141.21,141.12,141.21,2107.0,137.3656,137.4532,137.3656,137.4532,2107.0
2015-12-24 11:45:00,141.21,141.34,141.21,141.34,1500.0,137.4532,137.5798,137.4532,137.5798,1500.0
2015-12-24 11:50:00,141.36,141.4,141.33,141.35,4523.0,137.5993,137.6382,137.5701,137.5895,4523.0
2015-12-24 11:55:00,141.38,141.38,141.27,141.27,2300.0,137.6187,137.6187,137.5116,137.5116,2300.0
2015-12-24 12:00:00,141.27,141.32,141.22,141.22,2900.0,137.5116,137.5603,137.463,137.463,2900.0
2015-12-24 12:05:00,141.24,141.29,141.24,141.28,1500.0,137.4824,137.5311,137.4824,137.5214,1500.0
2015-12-24 12:10:00,141.29,141.34,141.27,141.32,4767.0,137.5311,137.5798,137.5116,137.5603,4767.0
2015-12-24 12:15:00,141.32,141.38,141.31,141.37,5990.0,137.5603,137.6187,137.5506,137.609,5990.0
2015-12-24 12:20:00,141.34,141.42,141.33,141.42,2071.0,137.5798,137.6577,137.5701,137.6577,2071.0
2015-12-24 12:25:00,141.42,141.47,141.41,141.47,2400.0,137.6577,137.7063,137.6479,137.7063,2400.0
2015-12-24 12:30:00,141.49,141.5,141.43,141.49,7289.0,137.7258,137.7355,137.6674,137.7258,7289.0
2015-12-24 12:35:00,141.5,141.67,141.46,141.66,19744.0,137.7355,137.901,137.6966,137.8913,19744.0
2015-12-24 12:40:00,141.66,141.72,141.64,141.71,7221.0,137.8913,137.9497,137.8718,137.9399,7221.0
2015-12-24 12:45:00,141.71,141.75,141.53,141.57,11354.0,137.9399,137.9789,137.7647,137.8037,11354.0
2015-12-24 12:50:00,141.59,141.59,141.39,141.52,11020.0,137.8231,137.8231,137.6285,137.755,11020.0
2015-12-24 12:55:00,141.49,141.53,141.28,141.34,25136.0,137.7258,137.7647,137.5214,137.5798,25136.0
2015-12-28 09:30:00,140.97,141.05,140.83,140.87,8316.0,137.2196,137.2975,137.0834,137.1223,8316.0
2015-12-28 09:35:00,140.99,141.21,140.97,141.08,5704.0,137.2391,137.4532,137.2196,137.3267,5704.0
2015-12-28 09:40:00,141.13,141.13,140.84,140.84,57430.0,137.3754,137.3754,137.0931,137.0931,57430.0
2015-12-28 09:45:00,140.93,141.03,140.83,141.0,11525.0,137.1807,137.278,137.0834,137.2488,11525.0
2015-12-28 09:50:00,140.95,141.05,140.93,140.98,6833.0,137.2002,137.2975,137.1807,137.2294,6833.0
2015-12-28 09:55:00,140.95,141.11,140.93,141.0,30068.0,137.2002,137.3559,137.1807,137.2488,30068.0
2015-12-28 10:00:00,141.0,141.0,140.65,140.72,10112.0,137.2488,137.2488,136.9081,136.9763,10112.0
2015-12-28 10:05:00,140.68,140.76,140.61,140.75,4424.0,136.9373,137.0152,136.8692,137.0055,4424.0
2015-12-28 10:10:00,140.75,140.75,140.6,140.68,2901.0,137.0055,137.0055,136.8595,136.9373,2901.0
2015-12-28 10:15:00,140.64,140.72,140.6,140.68,2326.0,136.8984,136.9763,136.8595,136.9373,2326.0
2015-12-28 10:20:00,140.65,140.71,140.63,140.7,1534.0,136.9081,136.9665,136.8887,136.9568,1534.0
2015-12-28 10:25:00,140.69,140.74,140.68,140.72,1523.0,136.9471,136.9957,136.9373,136.9763,1523.0
2015-12-28 10:30:00,140.74,140.86,140.7,140.83,6704.0,136.9957,137.1126,136.9568,137.0834,6704.0
2015-12-28 10:35:00,140.85,140.92,140.8,140.84,4000.0,137.1028,137.171,137.0542,137.0931,4000.0
2015-12-28 10:40:00,140.83,140.85,140.75,140.8,7115.0,137.0834,137.1028,137.0055,137.0542,7115.0
2015-12-28 10:45:00,140.8,140.82,140.74,140.78,9930.0,137.0542,137.0736,136.9957,137.0347,9930.0
2015-12-28 10:50:00,140.81,140.82,140.75,140.81,6986.0,137.0639,137.0736,137.0055,137.0639,6986.0
2015-12-28 10:55:00,140.74,140.82,140.73,140.82,3100.0,136.9957,137.0736,136.986,137.0736,3100.0
2015-12-28 11:00:00,140.8,140.95,140.79,140.93,1556.0,137.0542,137.2002,137.0444,137.1807,1556.0
2015-12-28 11:05:00,140.98,141.02,140.96,141.0,4477.0,137.2294,137.2683,137.2099,137.2488,4477.0
2015-12-28 11:10:00,141.0,141.05,140.99,140.99,7257.0,137.2488,137.2975,137.2391,137.2391,7257.0
2015-12-28 11:15:00,140.98,141.0,140.9,140.99,2987.0,137.2294,137.2488,137.1515,137.2391,2987.0
2015-12-28 11:20:00,141.0,141.01,140.87,140.87,13043.0,137.2488,137.2586,137.1223,137.1223,13043.0
2015-12-28 11:25:00,140.87,140.89,140.73,140.74,15255.0,137.1223,137.1418,136.986,136.9957,15255.0
2015-12-28 11:30:00,140.74,140.79,140.69,140.69,1334.0,136.9957,137.0444,136.9471,136.9471,1334.0
2015-12-28 11:35:00,140.75,140.93,140.68,140.87,2940.0,137.0055,137.1807,136.9373,137.1223,2940.0
2015-12-28 11:40:00,140.91,140.91,140.82,140.85,802.0,137.1612,137.1612,137.0736,137.1028,802.0
2015-12-28 11:45:00,140.82,140.88,140.8,140.87,3892.0,137.0736,137.132,137.0542,137.1223,3892.0
2015-12-28 11:50:00,140.89,140.89,140.8,140.8,7252.0,137.1418,137.1418,137.0542,137.0542,7252.0
2015-12-28 11:55:00,140.8,140.83,140.74,140.74,1348.0,137.0542,137.0834,136.9957,136.9957,1348.0
2015-12-28 12:00:00,140.73,140.81,140.71,140.8,1200.0,136.986,137.0639,136.9665,137.0542,1200.0
2015-12-28 12:05:00,140.85,140.89,140.8,140.82,2767.0,137.1028,137.1418,137.0542,137.0736,2767.0
2015-12-28 12:10:00,140.82,140.83,140.74,140.75,2906.0,137.0736,137.0834,136.9957,137.0055,2906.0
2015-12-28 12:15:00,140.72,140.84,140.7,140.84,2697.0,136.9763,137.0931,136.9568,137.0931,2697.0
2015-12-28 12:20:00,140.85,140.85,140.76,140.8,2861.0,137.1028,137.1028,137.0152,137.0542,2861.0
2015-12-28 12:25:00,140.85,140.85,140.69,140.85,7562.0,137.1028,137.1028,136.9471,137.1028,7562.0
2015-12-28 12:30:00,140.88,140.88,140.75,140.8,2824.0,137.132,137.132,137.0055,137.0542,2824.0
2015-12-28 12:35:00,140.76,140.79,140.69,140.78,3305.0,137.0152,137.0444,136.9471,137.0347,3305.0
2015-12-28 12:40:00,140.75,140.78,140.67,140.75,1188.0,137.0055,137.0347,136.9276,137.0055,1188.0
2015-12-28 12:45:00,140.79,140.79,140.69,140.72,1639.0,137.0444,137.0444,136.9471,136.9763,1639.0
2015-12-28 12:50:00,140.75,140.86,140.74,140.86,3353.0,137.0055,137.1126,136.9957,137.1126,3353.0
2015-12-28 12:55:00,140.82,140.82,140.73,140.74,1020.0,137.0736,137.0736,136.986,136.9957,1020.0
2015-12-28 13:00:00,140.69,140.76,140.68,140.72,2952.0,136.9471,137.0152,136.9373,136.9763,2952.0
2015-12-28 13:05:00,140.71,140.76,140.7,140.75,3459.0,136.9665,137.0152,136.9568,137.0055,3459.0
2015-12-28 13:10:00,140.75,140.87,140.71,140.86,5912.0,137.0055,137.1223,136.9665,137.1126,5912.0
2015-12-28 13:15:00,140.86,140.91,140.83,140.85,5594.0,137.1126,137.1612,137.0834,137.1028,5594.0
2015-12-28 13:20:00,140.85,140.86,140.78,140.83,4352.0,137.1028,137.1126,137.0347,137.0834,4352.0
2015-12-28 13:25:00,140.85,140.85,140.78,140.81,2600.0,137.1028,137.1028,137.0347,137.0639,2600.0
2015-12-28 13:30:00,140.81,140.9,140.81,140.85,20151.0,137.0639,137.1515,137.0639,137.1028,20151.0
2015-12-28 13:35:00,140.85,140.86,140.77,140.83,3200.0,137.1028,137.1126,137.0249,137.0834,3200.0
2015-12-28 13:40:00,140.81,140.87,140.73,140.74,4272.0,137.0639,137.1223,136.986,136.9957,4272.0
2015-12-28 13:45:00,140.75,140.75,140.66,140.69,2200.0,137.0055,137.0055,136.9179,136.9471,2200.0
2015-12-28 13:50:00,140.66,140.71,140.52,140.53,13463.0,136.9179,136.9665,136.7816,136.7913,13463.0
2015-12-28 13:55:00,140.54,140.63,140.52,140.59,10023.0,136.8011,136.8887,136.7816,136.8497,10023.0
2015-12-28 14:00:00,140.58,140.68,140.58,140.64,3275.0,136.84,136.9373,136.84,136.8984,3275.0
2015-12-28 14:05:00,140.62,140.76,140.62,140.68,3913.0,136.8789,137.0152,136.8789,136.9373,3913.0
2015-12-28 14:10:00,140.74,140.74,140.63,140.64,3980.0,136.9957,136.9957,136.8887,136.8984,3980.0
2015-12-28 14:15:00,140.62,140.71,140.61,140.71,1700.0,136.8789,136.9665,136.8692,136.9665,1700.0
2015-12-28 14:20:00,140.73,140.74,140.64,140.65,9350.0,136.986,136.9957,136.8984,136.9081,9350.0
2015-12-28 14:25:00,140.65,140.79,140.64,140.7,7140.0,136.9081,137.0444,136.8984,136.9568,7140.0
2015-12-28 14:30:00,140.75,140.76,140.7,140.7,4413.0,137.0055,137.0152,136.9568,136.9568,4413.0
2015-12-28 14:35:00,140.67,140.73,140.64,140.73,3347.0,136.9276,136.986,136.8984,136.986,3347.0
2015-12-28 14:40:00,140.68,140.81,140.68,140.81,2883.0,136.9373,137.0639,136.9373,137.0639,2883.0
2015-12-28 14:45:00,140.81,140.85,140.76,140.81,2310.0,137.0639,137.1028,137.0152,137.0639,2310.0
2015-12-28 14:50:00,140.82,140.86,140.8,140.8,4716.0,137.0736,137.1126,137.0542,137.0542,4716.0
2015-12-28 14:55:00,140.77,140.8,140.74,140.76,6930.0,137.0249,137.0542,136.9957,137.0152,6930.0
2015-12-28 15:00:00,140.79,140.8,140.75,140.78,3600.0,137.0444,137.0542,137.0055,137.0347,3600.0
2015-12-28 15:05:00,140.76,140.8,140.71,140.75,3442.0,137.0152,137.0542,136.9665,137.0055,3442.0
2015-12-28 15:10:00,140.8,140.8,140.7,140.78,7079.0,137.0542,137.0542,136.9568,137.0347,7079.0
2015-12-28 15:15:00,140.78,140.81,140.64,140.69,10457.0,137.0347,137.0639,136.8984,136.9471,10457.0
2015-12-28 15:20:00,140.69,140.83,140.68,140.81,5239.0,136.9471,137.0834,136.9373,137.0639,5239.0
2015-12-28 15:25:00,140.79,140.8,140.7,140.74,16803.0,137.0444,137.0542,136.9568,136.9957,16803.0
2015-12-28 15:30:00,140.74,140.74,140.68,140.71,20899.0,136.9957,136.9957,136.9373,136.9665,20899.0
2015-12-28 15:35:00,140.7,140.71,140.65,140.7,8541.0,136.9568,136.9665,136.9081,136.9568,8541.0
2015-12-28 15:40:00,140.7,140.75,140.65,140.65,19139.0,136.9568,137.0055,136.9081,136.9081,19139.0
2015-12-28 15:45:00,140.64,140.76,140.62,140.74,19312.0,136.8984,137.0152,136.8789,136.9957,19312.0
2015-12-28 15:50:00,140.73,140.78,140.68,140.74,32929.0,136.986,137.0347,136.9373,136.9957,32929.0
2015-12-28 15:55:00,140.75,140.75,140.64,140.72,59898.0,137.0055,137.0055,136.8984,136.9763,59898.0
2015-12-29 09:30:00,141.58,141.63,141.39,141.43,9487.0,137.8134,137.8621,137.6285,137.6674,9487.0
2015-12-29 09:35:00,141.58,141.8,141.44,141.74,12691.0,137.8134,138.0275,137.6771,137.9691,12691.0
2015-12-29 09:40:00,141.8,141.85,141.71,141.77,15919.0,138.0275,138.0762,137.9399,137.9983,15919.0
2015-12-29 09:45:00,141.77,142.29,141.77,142.29,21279.0,137.9983,138.5045,137.9983,138.5045,21279.0
2015-12-29 09:50:00,142.25,142.31,142.17,142.2,12581.0,138.4656,138.524,138.3877,138.4169,12581.0
2015-12-29 09:55:00,142.24,142.43,142.24,142.39,10970.0,138.4558,138.6408,138.4558,138.6019,10970.0
2015-12-29 10:00:00,142.41,142.84,142.36,142.71,35355.0,138.6213,139.0399,138.5726,138.9133,35355.0
2015-12-29 10:05:00,142.72,142.75,142.56,142.61,8965.0,138.9231,138.9523,138.7673,138.816,8965.0
2015-12-29 10:10:00,142.66,142.75,142.54,142.54,13316.0,138.8647,138.9523,138.7479,138.7479,13316.0
2015-12-29 10:15:00,142.54,142.75,142.5,142.72,13941.0,138.7479,138.9523,138.7089,138.9231,13941.0
2015-12-29 10:20:00,142.73,142.86,142.72,142.83,14264.0,138.9328,139.0593,138.9231,139.0301,14264.0
2015-12-29 10:25:00,142.83,142.84,142.72,142.73,13818.0,139.0301,139.0399,138.9231,138.9328,13818.0
2015-12-29 10:30:00,142.74,142.81,142.69,142.76,8765.0,138.9425,139.0107,138.8939,138.962,8765.0
2015-12-29 10:35:00,142.75,142.8,142.69,142.76,8441.0,138.9523,139.0009,138.8939,138.962,8441.0
2015-12-29 10:40:00,142.75,142.81,142.71,142.78,9655.0,138.9523,139.0107,138.9133,138.9815,9655.0
2015-12-29 10:45:00,142.77,142.79,142.72,142.74,8067.0,138.9717,138.9912,138.9231,138.9425,8067.0
2015-12-29 10:50:00,142.75,142.79,142.69,142.76,11749.0,138.9523,138.9912,138.8939,138.962,11749.0
2015-12-29 10:55:00,142.76,142.84,142.74,142.8,11198.0,138.962,139.0399,138.9425,139.0009,11198.0
2015-12-29 11:00:00,142.8,142.84,142.77,142.8,3250.0,139.0009,139.0399,138.9717,139.0009,3250.0
2015-12-29 11:05:00,142.85,142.97,142.85,142.97,7065.0,139.0496,139.1664,139.0496,139.1664,7065.0
2015-12-29 11:10:00,143.0,143.1,143.0,143.1,4663.0,139.1956,139.293,139.1956,139.293,4663.0
2015-12-29 11:15:00,143.06,143.11,143.01,143.11,4672.0,139.254,139.3027,139.2054,139.3027,4672.0
2015-12-29 11:20:00,143.11,143.12,143.05,143.12,5941.0,139.3027,139.3124,139.2443,139.3124,5941.0
2015-12-29 11:25:00,143.1,143.11,142.95,142.96,11572.0,139.293,139.3027,139.147,139.1567,11572.0
2015-12-29 11:30:00,142.95,143.05,142.95,143.02,11511.0,139.147,139.2443,139.147,139.2151,11511.0
2015-12-29 11:35:00,143.02,143.04,142.84,142.98,23411.0,139.2151,139.2346,139.0399,139.1762,23411.0
2015-12-29 11:40:00,143.0,143.03,142.96,143.03,5321.0,139.1956,139.2248,139.1567,139.2248,5321.0
2015-12-29 11:45:00,143.02,143.05,142.75,142.78,14983.0,139.2151,139.2443,138.9523,138.9815,14983.0
2015-12-29 11:50:00,142.76,142.95,142.74,142.95,5521.0,138.962,139.147,138.9425,139.147,5521.0
2015-12-29 11:55:00,142.9,142.95,142.8,142.91,14946.0,139.0983,139.147,139.0009,139.108,14946.0
2015-12-29 12:00:00,142.9,142.97,142.85,142.87,4100.0,139.0983,139.1664,139.0496,139.0691,4100.0
2015-12-29 12:05:00,142.82,142.93,142.76,142.93,4300.0,139.0204,139.1275,138.962,139.1275,4300.0
2015-12-29 12:10:00,142.9,142.96,142.85,142.96,5200.0,139.0983,139.1567,139.0496,139.1567,5200.0
2015-12-29 12:15:00,142.97,143.07,142.97,143.06,10510.0,139.1664,139.2638,139.1664,139.254,10510.0
2015-12-29 12:20:00,143.05,143.12,143.04,143.09,6153.0,139.2443,139.3124,139.2346,139.2832,6153.0
2015-12-29 12:25:00,143.11,143.2,143.11,143.15,4564.0,139.3027,139.3903,139.3027,139.3416,4564.0
2015-12-29 12:30:00,143.12,143.14,142.99,143.11,4475.0,139.3124,139.3319,139.1859,139.3027,4475.0
2015-12-29 12:35:00,143.14,143.19,143.09,143.14,8555.0,139.3319,139.3806,139.2832,139.3319,8555.0
2015-12-29 12:40:00,143.15,143.19,143.12,143.13,8927.0,139.3416,139.3806,139.3124,139.3222,8927.0
2015-12-29 12:45:00,143.12,143.17,143.12,143.12,8472.0,139.3124,139.3611,139.3124,139.3124,8472.0
2015-12-29 12:50:00,143.13,143.21,143.11,143.13,7140.0,139.3222,139.4,139.3027,139.3222,7140.0
2015-12-29 12:55:00,143.12,143.27,143.12,143.27,3808.0,139.3124,139.4584,139.3124,139.4584,3808.0
2015-12-29 13:00:00,143.2,143.35,143.2,143.26,3433.0,139.3903,139.5363,139.3903,139.4487,3433.0
2015-12-29 13:05:00,143.26,143.26,143.19,143.22,1614.0,139.4487,139.4487,139.3806,139.4098,1614.0
2015-12-29 13:10:00,143.22,143.25,143.17,143.17,2912.0,139.4098,139.439,139.3611,139.3611,2912.0
2015-12-29 13:15:00,143.17,143.38,143.16,143.37,7032.0,139.3611,139.5655,139.3514,139.5558,7032.0
2015-12-29 13:20:00,143.38,143.39,143.28,143.32,4250.0,139.5655,139.5752,139.4682,139.5071,4250.0
2015-12-29 13:25:00,143.32,143.35,143.14,143.2,12200.0,139.5071,139.5363,139.3319,139.3903,12200.0
2015-12-29 13:30:00,143.21,143.21,143.1,143.11,2590.0,139.4,139.4,139.293,139.3027,2590.0
2015-12-29 13:35:00,143.2,143.22,143.12,143.18,3648.0,139.3903,139.4098,139.3124,139.3708,3648.0
2015-12-29 13:40:00,143.22,143.29,143.15,143.28,5517.0,139.4098,139.4779,139.3416,139.4682,5517.0
2015-12-29 13:45:00,143.32,143.37,143.28,143.31,7808.0,139.5071,139.5558,139.4682,139.4974,7808.0
2015-12-29 13:50:00,143.31,143.33,143.1,143.19,44565.0,139.4974,139.5168,139.293,139.3806,44565.0
2015-12-29 13:55:00,143.17,143.37,143.06,143.37,55253.0,139.3611,139.5558,139.254,139.5558,55253.0
2015-12-29 14:00:00,143.38,143.44,143.36,143.43,4361.0,139.5655,139.6239,139.546,139.6142,4361.0
2015-12-29 14:05:00,143.43,143.5,143.34,143.36,10576.0,139.6142,139.6823,139.5266,139.546,10576.0
2015-12-29 14:10:00,143.35,143.37,143.19,143.2,13516.0,139.5363,139.5558,139.3806,139.3903,13516.0
2015-12-29 14:15:00,143.22,143.26,143.17,143.23,20970.0,139.4098,139.4487,139.3611,139.4195,20970.0
2015-12-29 14:20:00,143.24,143.26,143.2,143.21,25798.0,139.4292,139.4487,139.3903,139.4,25798.0
2015-12-29 14:25:00,143.22,143.31,143.17,143.29,23863.0,139.4098,139.4974,139.3611,139.4779,23863.0
2015-12-29 14:30:00,143.31,143.4,143.21,143.24,15062.0,139.4974,139.585,139.4,139.4292,15062.0
2015-12-29 14:35:00,143.26,143.26,143.18,143.23,6540.0,139.4487,139.4487,139.3708,139.4195,6540.0
2015-12-29 14:40:00,143.2,143.23,143.19,143.2,12413.0,139.3903,139.4195,139.3806,139.3903,12413.0
2015-12-29 14:45:00,143.21,143.22,143.1,143.12,17086.0,139.4,139.4098,139.293,139.3124,17086.0
2015-12-29 14:50:00,143.11,143.12,142.97,142.97,33602.0,139.3027,139.3124,139.1664,139.1664,33602.0
2015-12-29 14:55:00,143.0,143.24,143.0,143.06,28334.0,139.1956,139.4292,139.1956,139.254,28334.0
2015-12-29 15:00:00,143.06,143.12,142.98,143.02,33515.0,139.254,139.3124,139.1762,139.2151,33515.0
2015-12-29 15:05:00,143.03,143.2,143.0,143.17,22471.0,139.2248,139.3903,139.1956,139.3611,22471.0
2015-12-29 15:10:00,143.18,143.32,143.18,143.31,7045.0,139.3708,139.5071,139.3708,139.4974,7045.0
2015-12-29 15:15:00,143.34,143.49,143.31,143.46,21300.0,139.5266,139.6726,139.4974,139.6434,21300.0
2015-12-29 15:20:00,143.45,143.45,143.34,143.39,8510.0,139.6337,139.6337,139.5266,139.5752,8510.0
2015-12-29 15:25:00,143.37,143.49,143.37,143.42,24514.0,139.5558,139.6726,139.5558,139.6044,24514.0
2015-12-29 15:30:00,143.4,143.45,143.28,143.34,25926.0,139.585,139.6337,139.4682,139.5266,25926.0
2015-12-29 15:35:00,143.34,143.35,143.24,143.24,15315.0,139.5266,139.5363,139.4292,139.4292,15315.0
2015-12-29 15:40:00,143.24,143.24,143.08,143.12,22364.0,139.4292,139.4292,139.2735,139.3124,22364.0
2015-12-29 15:45:00,143.09,143.14,143.04,143.11,17054.0,139.2832,139.3319,139.2346,139.3027,17054.0
2015-12-29 15:50:00,143.1,143.18,142.97,142.99,41569.0,139.293,139.3708,139.1664,139.1859,41569.0
2015-12-29 15:55:00,142.97,143.09,142.95,143.02,77184.0,139.1664,139.2832,139.147,139.2151,77184.0
2015-12-30 09:30:00,143.04,143.18,142.71,142.77,15566.0,139.2346,139.3708,138.9133,138.9717,15566.0
2015-12-30 09:35:00,142.6,143.11,142.5,142.96,5149.0,138.8063,139.3027,138.7089,139.1567,5149.0
2015-12-30 09:40:00,143.09,143.24,143.07,143.13,6236.0,139.2832,139.4292,139.2638,139.3222,6236.0
2015-12-30 09:45:00,143.17,143.18,142.95,142.96,6989.0,139.3611,139.3708,139.147,139.1567,6989.0
2015-12-30 09:50:00,142.92,142.92,142.72,142.8,5947.0,139.1178,139.1178,138.9231,139.0009,5947.0
2015-12-30 09:55:00,142.83,142.86,142.74,142.8,3895.0,139.0301,139.0593,138.9425,139.0009,3895.0
2015-12-30 10:00:00,142.88,142.98,142.79,142.98,6275.0,139.0788,139.1762,138.9912,139.1762,6275.0
2015-12-30 10:05:00,143.02,143.05,142.84,142.87,5063.0,139.2151,139.2443,139.0399,139.0691,5063.0
2015-12-30 10:10:00,142.81,142.93,142.8,142.88,5604.0,139.0107,139.1275,139.0009,139.0788,5604.0
2015-12-30 10:15:00,142.89,142.98,142.88,142.88,4014.0,139.0885,139.1762,139.0788,139.0788,4014.0
2015-12-30 10:20:00,142.86,142.93,142.74,142.85,5538.0,139.0593,139.1275,138.9425,139.0496,5538.0
2015-12-30 10:25:00,142.85,142.92,142.79,142.84,5341.0,139.0496,139.1178,138.9912,139.0399,5341.0
2015-12-30 10:30:00,142.83,143.0,142.82,143.0,12134.0,139.0301,139.1956,139.0204,139.1956,12134.0
2015-12-30 10:35:00,143.0,143.04,142.93,143.02,4560.0,139.1956,139.2346,139.1275,139.2151,4560.0
2015-12-30 10:40:00,143.04,143.04,142.93,143.0,7806.0,139.2346,139.2346,139.1275,139.1956,7806.0
2015-12-30 10:45:00,143.04,143.04,142.92,143.0,10461.0,139.2346,139.2346,139.1178,139.1956,10461.0
2015-12-30 10:50:00,142.99,143.19,142.96,143.16,6966.0,139.1859,139.3806,139.1567,139.3514,6966.0
2015-12-30 10:55:00,143.16,143.21,143.12,143.13,4933.0,139.3514,139.4,139.3124,139.3222,4933.0
2015-12-30 11:00:00,143.13,143.2,143.07,143.1,6247.0,139.3222,139.3903,139.2638,139.293,6247.0
2015-12-30 11:05:00,143.12,143.25,143.12,143.22,6249.0,139.3124,139.439,139.3124,139.4098,6249.0
2015-12-30 11:10:00,143.25,143.29,143.2,143.28,7494.0,139.439,139.4779,139.3903,139.4682,7494.0
2015-12-30 11:15:00,143.25,143.28,143.19,143.19,3085.0,139.439,139.4682,139.3806,139.3806,3085.0
2015-12-30 11:20:00,143.17,143.25,143.17,143.19,4602.0,139.3611,139.439,139.3611,139.3806,4602.0
2015-12-30 11:25:00,143.18,143.19,143.07,143.17,9448.0,139.3708,139.3806,139.2638,139.3611,9448.0
2015-12-30 11:30:00,143.15,143.21,143.12,143.16,4156.0,139.3416,139.4,139.3124,139.3514,4156.0
2015-12-30 11:35:00,143.18,143.24,143.12,143.23,7652.0,139.3708,139.4292,139.3124,139.4195,7652.0
2015-12-30 11:40:00,143.23,143.35,143.23,143.33,13258.0,139.4195,139.5363,139.4195,139.5168,13258.0
2015-12-30 11:45:00,143.35,143.37,143.31,143.32,2807.0,139.5363,139.5558,139.4974,139.5071,2807.0
2015-12-30 11:50:00,143.35,143.46,143.35,143.46,3659.0,139.5363,139.6434,139.5363,139.6434,3659.0
2015-12-30 11:55:00,143.49,143.56,143.45,143.48,5551.0,139.6726,139.7407,139.6337,139.6629,5551.0
2015-12-30 12:00:00,143.49,143.56,143.48,143.56,4733.0,139.6726,139.7407,139.6629,139.7407,4733.0
2015-12-30 12:05:00,143.5,143.57,143.4,143.57,4957.0,139.6823,139.7505,139.585,139.7505,4957.0
2015-12-30 12:10:00,143.58,143.61,143.55,143.56,4637.0,139.7602,139.7894,139.731,139.7407,4637.0
2015-12-30 12:15:00,143.61,143.62,143.55,143.62,7115.0,139.7894,139.7991,139.731,139.7991,7115.0
2015-12-30 12:20:00,143.63,143.64,143.52,143.58,8958.0,139.8089,139.8186,139.7018,139.7602,8958.0
2015-12-30 12:25:00,143.58,143.65,143.55,143.63,5206.0,139.7602,139.8283,139.731,139.8089,5206.0
2015-12-30 12:30:00,143.61,143.64,143.55,143.59,3829.0,139.7894,139.8186,139.731,139.7699,3829.0
2015-12-30 12:35:00,143.55,143.55,143.34,143.35,7012.0,139.731,139.731,139.5266,139.5363,7012.0
2015-12-30 12:40:00,143.35,143.42,143.31,143.4,5409.0,139.5363,139.6044,139.4974,139.585,5409.0
2015-12-30 12:45:00,143.41,143.48,143.39,143.43,5369.0,139.5947,139.6629,139.5752,139.6142,5369.0
2015-12-30 12:50:00,143.44,143.48,143.39,143.39,11777.0,139.6239,139.6629,139.5752,139.5752,11777.0
2015-12-30 12:55:00,143.45,143.45,143.33,143.39,3190.0,139.6337,139.6337,139.5168,139.5752,3190.0
2015-12-30 13:00:00,143.37,143.41,143.36,143.36,2998.0,139.5558,139.5947,139.546,139.546,2998.0
2015-12-30 13:05:00,143.39,143.41,143.28,143.29,3717.0,139.5752,139.5947,139.4682,139.4779,3717.0
2015-12-30 13:10:00,143.27,143.42,143.23,143.36,16688.0,139.4584,139.6044,139.4195,139.546,16688.0
2015-12-30 13:15:00,143.41,143.41,143.29,143.33,11787.0,139.5947,139.5947,139.4779,139.5168,11787.0
2015-12-30 13:20:00,143.34,143.37,143.3,143.3,3509.0,139.5266,139.5558,139.4876,139.4876,3509.0
2015-12-30 13:25:00,143.31,143.34,143.3,143.34,1300.0,139.4974,139.5266,139.4876,139.5266,1300.0
2015-12-30 13:30:00,143.33,143.43,143.33,143.43,4026.0,139.5168,139.6142,139.5168,139.6142,4026.0
2015-12-30 13:35:00,143.43,143.45,143.33,143.38,4547.0,139.6142,139.6337,139.5168,139.5655,4547.0
2015-12-30 13:40:00,143.39,143.49,143.39,143.46,4753.0,139.5752,139.6726,139.5752,139.6434,4753.0
2015-12-30 13:45:00,143.46,143.54,143.46,143.54,5143.0,139.6434,139.7213,139.6434,139.7213,5143.0
2015-12-30 13:50:00,143.55,143.55,143.48,143.52,1500.0,139.731,139.731,139.6629,139.7018,1500.0
2015-12-30 13:55:00,143.49,143.53,143.48,143.52,3791.0,139.6726,139.7115,139.6629,139.7018,3791.0
2015-12-30 14:00:00,143.5,143.59,143.41,143.44,18769.0,139.6823,139.7699,139.5947,139.6239,18769.0
2015-12-30 14:05:00,143.43,143.48,143.4,143.44,9914.0,139.6142,139.6629,139.585,139.6239,9914.0
2015-12-30 14:10:00,143.45,143.54,143.42,143.53,5271.0,139.6337,139.7213,139.6044,139.7115,5271.0
2015-12-30 14:15:00,143.53,143.54,143.47,143.48,1866.0,139.7115,139.7213,139.6531,139.6629,1866.0
2015-12-30 14:20:00,143.49,143.49,143.36,143.36,10323.0,139.6726,139.6726,139.546,139.546,10323.0
2015-12-30 14:25:00,143.36,143.38,143.35,143.38,4041.0,139.546,139.5655,139.5363,139.5655,4041.0
2015-12-30 14:30:00,143.39,143.43,143.36,143.41,5235.0,139.5752,139.6142,139.546,139.5947,5235.0
2015-12-30 14:35:00,143.39,143.44,143.34,143.41,11549.0,139.5752,139.6239,139.5266,139.5947,11549.0
2015-12-30 14:40:00,143.42,143.45,143.4,143.42,11947.0,139.6044,139.6337,139.585,139.6044,11947.0
2015-12-30 14:45:00,143.4,143.6,143.4,143.53,30610.0,139.585,139.7797,139.585,139.7115,30610.0
2015-12-30 14:50:00,143.54,143.56,143.44,143.45,7987.0,139.7213,139.7407,139.6239,139.6337,7987.0
2015-12-30 14:55:00,143.46,143.51,143.33,143.47,15211.0,139.6434,139.6921,139.5168,139.6531,15211.0
2015-12-30 15:00:00,143.49,143.49,143.43,143.48,16833.0,139.6726,139.6726,139.6142,139.6629,16833.0
2015-12-30 15:05:00,143.47,143.53,143.46,143.53,8027.0,139.6531,139.7115,139.6434,139.7115,8027.0
2015-12-30 15:10:00,143.53,143.62,143.52,143.61,15438.0,139.7115,139.7991,139.7018,139.7894,15438.0
2015-12-30 15:15:00,143.61,143.65,143.6,143.61,7198.0,139.7894,139.8283,139.7797,139.7894,7198.0
2015-12-30 15:20:00,143.63,143.64,143.58,143.58,10905.0,139.8089,139.8186,139.7602,139.7602,10905.0
2015-12-30 15:25:00,143.6,143.65,143.56,143.57,20901.0,139.7797,139.8283,139.7407,139.7505,20901.0
2015-12-30 15:30:00,143.55,143.59,143.22,143.31,59631.0,139.731,139.7699,139.4098,139.4974,59631.0
2015-12-30 15:35:00,143.33,143.33,143.0,143.05,25454.0,139.5168,139.5168,139.1956,139.2443,25454.0
2015-12-30 15:40:00,143.02,143.25,142.97,143.06,23472.0,139.2151,139.439,139.1664,139.254,23472.0
2015-12-30 15:45:00,143.06,143.16,143.01,143.15,21545.0,139.254,139.3514,139.2054,139.3416,21545.0
2015-12-30 15:50:00,143.17,143.17,142.99,143.05,28731.0,139.3611,139.3611,139.1859,139.2443,28731.0
2015-12-30 15:55:00,143.05,143.14,142.86,142.86,69717.0,139.2443,139.3319,139.0593,139.0593,69717.0
2015-12-31 09:30:00,141.97,142.38,141.89,142.31,20053.0,138.193,138.5921,138.1152,138.524,20053.0
2015-12-31 09:35:00,142.27,142.49,142.05,142.43,3800.0,138.485,138.6992,138.2709,138.6408,3800.0
2015-12-31 09:40:00,142.45,142.64,142.1,142.42,16120.0,138.6603,138.8452,138.3196,138.6311,16120.0
2015-12-31 09:45:00,142.42,142.64,142.41,142.64,7197.0,138.6311,138.8452,138.6213,138.8452,7197.0
2015-12-31 09:50:00,142.54,142.62,142.47,142.6,5400.0,138.7479,138.8257,138.6797,138.8063,5400.0
2015-12-31 09:55:00,142.65,142.92,142.65,142.89,6870.0,138.8549,139.1178,138.8549,139.0885,6870.0
2015-12-31 10:00:00,142.95,142.96,142.72,142.88,7303.0,139.147,139.1567,138.9231,139.0788,7303.0
2015-12-31 10:05:00,142.87,142.87,142.61,142.73,3819.0,139.0691,139.0691,138.816,138.9328,3819.0
2015-12-31 10:10:00,142.72,142.87,142.72,142.81,6205.0,138.9231,139.0691,138.9231,139.0107,6205.0
2015-12-31 10:15:00,142.73,143.02,142.73,142.91,11434.0,138.9328,139.2151,138.9328,139.108,11434.0
2015-12-31 10:20:00,142.84,143.03,142.84,142.96,12665.0,139.0399,139.2248,139.0399,139.1567,12665.0
2015-12-31 10:25:00,142.94,143.01,142.81,142.83,20012.0,139.1372,139.2054,139.0107,139.0301,20012.0
2015-12-31 10:30:00,142.79,142.79,142.37,142.41,3442.0,138.9912,138.9912,138.5824,138.6213,3442.0
2015-12-31 10:35:00,142.46,142.53,142.41,142.48,8057.0,138.67,138.7381,138.6213,138.6895,8057.0
2015-12-31 10:40:00,142.5,142.76,142.47,142.58,19801.0,138.7089,138.962,138.6797,138.7868,19801.0
2015-12-31 10:45:00,142.58,142.72,142.5,142.72,9105.0,138.7868,138.9231,138.7089,138.9231,9105.0
2015-12-31 10:50:00,142.74,142.74,142.63,142.7,2182.0,138.9425,138.9425,138.8355,138.9036,2182.0
2015-12-31 10:55:00,142.66,142.77,142.61,142.77,3695.0,138.8647,138.9717,138.816,138.9717,3695.0
2015-12-31 11:00:00,142.76,143.21,142.76,143.04,8249.0,138.962,139.4,138.962,139.2346,8249.0
2015-12-31 11:05:00,143.02,143.15,142.96,143.08,5976.0,139.2151,139.3416,139.1567,139.2735,5976.0
2015-12-31 11:10:00,143.05,143.08,142.96,143.0,6776.0,139.2443,139.2735,139.1567,139.1956,6776.0
2015-12-31 11:15:00,143.02,143.02,142.78,142.79,4812.0,139.2151,139.2151,138.9815,138.9912,4812.0
2015-12-31 11:20:00,142.78,142.89,142.75,142.8,9308.0,138.9815,139.0885,138.9523,139.0009,9308.0
2015-12-31 11:25:00,142.84,143.03,142.79,143.03,3382.0,139.0399,139.2248,138.9912,139.2248,3382.0
2015-12-31 11:30:00,142.95,142.95,142.8,142.95,4365.0,139.147,139.147,139.0009,139.147,4365.0
2015-12-31 11:35:00,142.97,142.99,142.92,142.96,1931.0,139.1664,139.1859,139.1178,139.1567,1931.0
2015-12-31 11:40:00,142.98,142.98,142.79,142.92,3133.0,139.1762,139.1762,138.9912,139.1178,3133.0
2015-12-31 11:45:00,142.89,143.04,142.89,142.98,1641.0,139.0885,139.2346,139.0885,139.1762,1641.0
2015-12-31 11:50:00,142.98,143.0,142.88,142.92,4900.0,139.1762,139.1956,139.0788,139.1178,4900.0
2015-12-31 11:55:00,142.94,142.94,142.89,142.92,3745.0,139.1372,139.1372,139.0885,139.1178,3745.0
2015-12-31 12:00:00,142.89,142.92,142.8,142.92,2922.0,139.0885,139.1178,139.0009,139.1178,2922.0
2015-12-31 12:05:00,142.9,142.98,142.87,142.9,7074.0,139.0983,139.1762,139.0691,139.0983,7074.0
2015-12-31 12:10:00,142.93,142.96,142.83,142.83,1400.0,139.1275,139.1567,139.0301,139.0301,1400.0
2015-12-31 12:15:00,142.78,142.95,142.78,142.95,4423.0,138.9815,139.147,138.9815,139.147,4423.0
2015-12-31 12:20:00,142.98,143.02,142.94,143.02,2038.0,139.1762,139.2151,139.1372,139.2151,2038.0
2015-12-31 12:25:00,142.96,142.98,142.91,142.98,3473.0,139.1567,139.1762,139.108,139.1762,3473.0
2015-12-31 12:30:00,143.02,143.02,142.92,142.95,7280.0,139.2151,139.2151,139.1178,139.147,7280.0
2015-12-31 12:35:00,142.97,143.06,142.97,142.99,1370.0,139.1664,139.254,139.1664,139.1859,1370.0
2015-12-31 12:40:00,143.02,143.03,142.97,143.01,4375.0,139.2151,139.2248,139.1664,139.2054,4375.0
2015-12-31 12:45:00,143.01,143.12,142.98,142.98,10060.0,139.2054,139.3124,139.1762,139.1762,10060.0
2015-12-31 12:50:00,142.96,143.11,142.96,143.1,3941.0,139.1567,139.3027,139.1567,139.293,3941.0
2015-12-31 12:55:00,143.07,143.1,142.99,143.0,12700.0,139.2638,139.293,139.1859,139.1956,12700.0
2015-12-31 13:00:00,142.99,143.04,142.89,142.91,3100.0,139.1859,139.2346,139.0885,139.108,3100.0
2015-12-31 13:05:00,142.91,142.94,142.75,142.75,3543.0,139.108,139.1372,138.9523,138.9523,3543.0
2015-12-31 13:10:00,142.65,142.9,142.65,142.9,3280.0,138.8549,139.0983,138.8549,139.0983,3280.0
2015-12-31 13:15:00,142.8,142.91,142.79,142.85,23170.0,139.0009,139.108,138.9912,139.0496,23170.0
2015-12-31 13:20:00,142.88,142.9,142.8,142.88,4394.0,139.0788,139.0983,139.0009,139.0788,4394.0
2015-12-31 13:25:00,142.85,142.86,142.74,142.74,8090.0,139.0496,139.0593,138.9425,138.9425,8090.0
2015-12-31 13:30:00,142.76,142.79,142.72,142.75,2486.0,138.962,138.9912,138.9231,138.9523,2486.0
2015-12-31 13:35:00,142.7,142.79,142.63,142.65,2300.0,138.9036,138.9912,138.8355,138.8549,2300.0
2015-12-31 13:40:00,142.71,142.92,142.68,142.91,4291.0,138.9133,139.1178,138.8841,139.108,4291.0
2015-12-31 13:45:00,142.93,142.93,142.79,142.81,15693.0,139.1275,139.1275,138.9912,139.0107,15693.0
2015-12-31 13:50:00,142.81,142.84,142.7,142.84,7112.0,139.0107,139.0399,138.9036,139.0399,7112.0
2015-12-31 13:55:00,142.83,142.83,142.66,142.8,6145.0,139.0301,139.0301,138.8647,139.0009,6145.0
2015-12-31 14:00:00,142.8,142.82,142.74,142.77,4254.0,139.0009,139.0204,138.9425,138.9717,4254.0
2015-12-31 14:05:00,142.79,142.79,142.51,142.7,16897.0,138.9912,138.9912,138.7187,138.9036,16897.0
2015-12-31 14:10:00,142.69,142.72,142.64,142.68,10828.0,138.8939,138.9231,138.8452,138.8841,10828.0
2015-12-31 14:15:00,142.7,142.78,142.69,142.72,11433.0,138.9036,138.9815,138.8939,138.9231,11433.0
2015-12-31 14:20:00,142.74,142.74,142.46,142.47,10445.0,138.9425,138.9425,138.67,138.6797,10445.0
2015-12-31 14:25:00,142.52,142.6,142.44,142.54,14051.0,138.7284,138.8063,138.6505,138.7479,14051.0
2015-12-31 14:30:00,142.48,142.51,142.33,142.39,6800.0,138.6895,138.7187,138.5434,138.6019,6800.0
2015-12-31 14:35:00,142.32,142.38,142.22,142.27,7656.0,138.5337,138.5921,138.4364,138.485,7656.0
2015-12-31 14:40:00,142.25,142.42,142.15,142.34,10535.0,138.4656,138.6311,138.3682,138.5532,10535.0
2015-12-31 14:45:00,142.32,142.53,142.32,142.51,20151.0,138.5337,138.7381,138.5337,138.7187,20151.0
2015-12-31 14:50:00,142.51,142.57,142.48,142.54,15289.0,138.7187,138.7771,138.6895,138.7479,15289.0
2015-12-31 14:55:00,142.56,142.57,142.38,142.4,7054.0,138.7673,138.7771,138.5921,138.6116,7054.0
2015-12-31 15:00:00,142.4,142.4,142.32,142.32,15026.0,138.6116,138.6116,138.5337,138.5337,15026.0
2015-12-31 15:05:00,142.35,142.35,142.11,142.11,4420.0,138.5629,138.5629,138.3293,138.3293,4420.0
2015-12-31 15:10:00,142.11,142.12,141.97,142.04,17098.0,138.3293,138.339,138.193,138.2612,17098.0
2015-12-31 15:15:00,142.06,142.3,142.06,142.2,11239.0,138.2806,138.5142,138.2806,138.4169,11239.0
2015-12-31 15:20:00,142.22,142.22,141.98,142.08,15226.0,138.4364,138.4364,138.2028,138.3001,15226.0
2015-12-31 15:25:00,142.08,142.15,142.0,142.12,19874.0,138.3001,138.3682,138.2222,138.339,19874.0
2015-12-31 15:30:00,142.13,142.47,142.13,142.47,21972.0,138.3488,138.6797,138.3488,138.6797,21972.0
2015-12-31 15:35:00,142.46,142.53,142.31,142.46,20878.0,138.67,138.7381,138.524,138.67,20878.0
2015-12-31 15:40:00,142.49,142.5,142.22,142.31,19879.0,138.6992,138.7089,138.4364,138.524,19879.0
2015-12-31 15:45:00,142.31,142.48,142.26,142.42,24464.0,138.524,138.6895,138.4753,138.6311,24464.0
2015-12-31 15:50:00,142.41,142.41,142.29,142.35,30209.0,138.6213,138.6213,138.5045,138.5629,30209.0
2015-12-31 15:55:00,142.35,142.39,141.84,141.84,95148.0,138.5629,138.6019,138.0665,138.0665,95148.0
2016-01-04 09:30:00,139.45,139.5,138.89,139.46,39988.0,135.7401,135.7887,135.195,135.7498,39988.0
2016-01-04 09:35:00,139.48,140.15,139.48,139.75,52543.0,135.7693,136.4214,135.7693,136.0321,52543.0
2016-01-04 09:40:00,139.81,139.84,139.03,139.17,57907.0,136.0905,136.1197,135.3312,135.4675,57907.0
2016-01-04 09:45:00,139.2,139.46,138.91,139.19,36749.0,135.4967,135.7498,135.2144,135.487,36749.0
2016-01-04 09:50:00,139.25,139.3,139.09,139.14,40349.0,135.5454,135.5941,135.3896,135.4383,40349.0
2016-01-04 09:55:00,139.14,139.46,139.05,139.37,27778.0,135.4383,135.7498,135.3507,135.6622,27778.0
2016-01-04 10:00:00,139.31,139.46,138.71,138.72,59429.0,135.6038,135.7498,135.0198,135.0295,59429.0
2016-01-04 10:05:00,138.7,138.77,138.34,138.45,28868.0,135.01,135.0782,134.6596,134.7667,28868.0
2016-01-04 10:10:00,138.46,138.79,138.42,138.74,28192.0,134.7764,135.0976,134.7375,135.049,28192.0
2016-01-04 10:15:00,138.7,138.97,138.66,138.97,15942.0,135.01,135.2728,134.9711,135.2728,15942.0
2016-01-04 10:20:00,138.98,139.25,138.98,139.03,33409.0,135.2826,135.5454,135.2826,135.3312,33409.0
2016-01-04 10:25:00,139.03,139.25,138.87,138.88,48995.0,135.3312,135.5454,135.1755,135.1852,48995.0
2016-01-04 10:30:00,138.87,138.87,138.46,138.6,24134.0,135.1755,135.1755,134.7764,134.9127,24134.0
2016-01-04 10:35:00,138.58,138.78,138.37,138.43,47210.0,134.8932,135.0879,134.6888,134.7472,47210.0
2016-01-04 10:40:00,138.4,138.43,138.23,138.33,34803.0,134.718,134.7472,134.5525,134.6499,34803.0
2016-01-04 10:45:00,138.36,138.43,138.19,138.4,15963.0,134.6791,134.7472,134.5136,134.718,15963.0
2016-01-04 10:50:00,138.39,138.42,138.02,138.02,30639.0,134.7083,134.7375,134.3481,134.3481,30639.0
2016-01-04 10:55:00,138.0,138.03,137.75,137.84,39055.0,134.3286,134.3578,134.0853,134.1729,39055.0
2016-01-04 11:00:00,137.82,137.84,137.58,137.66,59860.0,134.1534,134.1729,133.9198,133.9977,59860.0
2016-01-04 11:05:00,137.67,137.79,137.54,137.72,35321.0,134.0074,134.1242,133.8809,134.0561,35321.0
2016-01-04 11:10:00,137.7,137.85,137.44,137.82,20149.0,134.0366,134.1826,133.7835,134.1534,20149.0
2016-01-04 11:15:00,137.81,138.0,137.81,137.88,17925.0,134.1437,134.3286,134.1437,134.2118,17925.0
2016-01-04 11:20:00,137.94,137.98,137.78,137.95,15082.0,134.2702,134.3092,134.1145,134.28,15082.0
2016-01-04 11:25:00,137.98,138.38,137.87,138.05,84513.0,134.3092,134.6985,134.2021,134.3773,84513.0
2016-01-04 11:30:00,138.05,138.23,137.85,138.04,64491.0,134.3773,134.5525,134.1826,134.3676,64491.0
2016-01-04 11:35:00,138.06,138.21,137.92,137.95,48816.0,134.387,134.5331,134.2508,134.28,48816.0
2016-01-04 11:40:00,137.95,138.12,137.92,138.11,35461.0,134.28,134.4455,134.2508,134.4357,35461.0
2016-01-04 11:45:00,138.11,138.21,138.02,138.07,21452.0,134.4357,134.5331,134.3481,134.3968,21452.0
2016-01-04 11:50:00,138.11,138.27,138.03,138.08,16664.0,134.4357,134.5915,134.3578,134.4065,16664.0
2016-01-04 11:55:00,138.03,138.13,137.95,138.08,11209.0,134.3578,134.4552,134.28,134.4065,11209.0
2016-01-04 12:00:00,138.06,138.13,137.83,137.91,44859.0,134.387,134.4552,134.1632,134.241,44859.0
2016-01-04 12:05:00,137.93,138.16,137.8,137.98,17432.0,134.2605,134.4844,134.134,134.3092,17432.0
2016-01-04 12:10:00,137.97,137.99,137.73,137.75,23162.0,134.2994,134.3189,134.0658,134.0853,23162.0
2016-01-04 12:15:00,137.75,137.88,137.75,137.79,18014.0,134.0853,134.2118,134.0853,134.1242,18014.0
2016-01-04 12:20:00,137.79,137.94,137.75,137.94,14882.0,134.1242,134.2702,134.0853,134.2702,14882.0
2016-01-04 12:25:00,137.94,138.16,137.9,138.06,14879.0,134.2702,134.4844,134.2313,134.387,14879.0
2016-01-04 12:30:00,138.08,138.08,137.87,137.89,28844.0,134.4065,134.4065,134.2021,134.2216,28844.0
2016-01-04 12:35:00,137.89,138.12,137.85,138.1,10144.0,134.2216,134.4455,134.1826,134.426,10144.0
2016-01-04 12:40:00,138.08,138.11,137.99,138.09,21163.0,134.4065,134.4357,134.3189,134.4162,21163.0
2016-01-04 12:45:00,138.09,138.19,138.05,138.19,22635.0,134.4162,134.5136,134.3773,134.5136,22635.0
2016-01-04 12:50:00,138.22,138.34,138.18,138.32,16773.0,134.5428,134.6596,134.5039,134.6401,16773.0
2016-01-04 12:55:00,138.28,138.32,138.14,138.14,15555.0,134.6012,134.6401,134.4649,134.4649,15555.0
2016-01-04 13:00:00,138.18,138.31,138.05,138.26,11832.0,134.5039,134.6304,134.3773,134.5817,11832.0
2016-01-04 13:05:00,138.27,138.35,138.26,138.3,12048.0,134.5915,134.6693,134.5817,134.6207,12048.0
2016-01-04 13:10:00,138.3,138.32,138.18,138.22,26630.0,134.6207,134.6401,134.5039,134.5428,26630.0
2016-01-04 13:15:00,138.22,138.27,138.02,138.05,27492.0,134.5428,134.5915,134.3481,134.3773,27492.0
2016-01-04 13:20:00,138.07,138.07,137.76,137.77,12818.0,134.3968,134.3968,134.095,134.1048,12818.0
2016-01-04 13:25:00,137.77,137.77,137.6,137.6,30810.0,134.1048,134.1048,133.9393,133.9393,30810.0
2016-01-04 13:30:00,137.6,137.7,137.56,137.62,13661.0,133.9393,134.0366,133.9003,133.9588,13661.0
2016-01-04 13:35:00,137.64,137.76,137.63,137.75,15699.0,133.9782,134.095,133.9685,134.0853,15699.0
2016-01-04 13:40:00,137.76,137.76,137.61,137.69,16801.0,134.095,134.095,133.949,134.0269,16801.0
2016-01-04 13:45:00,137.66,137.71,137.53,137.62,23187.0,133.9977,134.0464,133.8711,133.9588,23187.0
2016-01-04 13:50:00,137.59,137.71,137.57,137.62,12609.0,133.9296,134.0464,133.9101,133.9588,12609.0
2016-01-04 13:55:00,137.62,137.73,137.57,137.64,20703.0,133.9588,134.0658,133.9101,133.9782,20703.0
2016-01-04 14:00:00,137.63,137.65,137.43,137.51,25018.0,133.9685,133.988,133.7738,133.8517,25018.0
2016-01-04 14:05:00,137.5,137.68,137.42,137.65,16684.0,133.8419,134.0172,133.7641,133.988,16684.0
2016-01-04 14:10:00,137.66,137.67,137.52,137.56,15666.0,133.9977,134.0074,133.8614,133.9003,15666.0
2016-01-04 14:15:00,137.53,137.63,137.45,137.6,26275.0,133.8711,133.9685,133.7933,133.9393,26275.0
2016-01-04 14:20:00,137.62,137.91,137.62,137.84,18824.0,133.9588,134.241,133.9588,134.1729,18824.0
2016-01-04 14:25:00,137.87,137.94,137.78,137.86,23041.0,134.2021,134.2702,134.1145,134.1924,23041.0
2016-01-04 14:30:00,137.86,137.92,137.75,137.76,23531.0,134.1924,134.2508,134.0853,134.095,23531.0
2016-01-04 14:35:00,137.78,137.79,137.55,137.67,18362.0,134.1145,134.1242,133.8906,134.0074,18362.0
2016-01-04 14:40:00,137.67,137.78,137.67,137.69,9945.0,134.0074,134.1145,134.0074,134.0269,9945.0
2016-01-04 14:45:00,137.72,137.79,137.56,137.71,25896.0,134.0561,134.1242,133.9003,134.0464,25896.0
2016-01-04 14:50:00,137.73,137.8,137.61,137.67,28263.0,134.0658,134.134,133.949,134.0074,28263.0
2016-01-04 14:55:00,137.69,137.85,137.68,137.8,16161.0,134.0269,134.1826,134.0172,134.134,16161.0
2016-01-04 15:00:00,137.79,137.81,137.58,137.65,18078.0,134.1242,134.1437,133.9198,133.988,18078.0
2016-01-04 15:05:00,137.62,137.72,137.58,137.66,24529.0,133.9588,134.0561,133.9198,133.9977,24529.0
2016-01-04 15:10:00,137.65,137.69,137.52,137.6,25446.0,133.988,134.0269,133.8614,133.9393,25446.0
2016-01-04 15:15:00,137.58,137.63,137.43,137.47,28221.0,133.9198,133.9685,133.7738,133.8127,28221.0
2016-01-04 15:20:00,137.45,137.51,137.35,137.35,26698.0,133.7933,133.8517,133.6959,133.6959,26698.0
2016-01-04 15:25:00,137.35,137.52,137.32,137.49,53044.0,133.6959,133.8614,133.6667,133.8322,53044.0
2016-01-04 15:30:00,137.51,137.9,137.49,137.86,39407.0,133.8517,134.2313,133.8322,134.1924,39407.0
2016-01-04 15:35:00,137.85,137.92,137.63,137.92,56109.0,134.1826,134.2508,133.9685,134.2508,56109.0
2016-01-04 15:40:00,137.95,138.3,137.9,138.27,41980.0,134.28,134.6207,134.2313,134.5915,41980.0
2016-01-04 15:45:00,138.28,138.81,138.28,138.75,55854.0,134.6012,135.1171,134.6012,135.0587,55854.0
2016-01-04 15:50:00,138.77,138.8,138.42,138.66,69956.0,135.0782,135.1074,134.7375,134.9711,69956.0
2016-01-04 15:55:00,138.67,138.9,138.6,138.78,98315.0,134.9808,135.2047,134.9127,135.0879,98315.0
2016-01-05 09:30:00,139.0,139.55,138.77,139.36,51083.0,135.302,135.8374,135.0782,135.6525,51083.0
2016-01-05 09:35:00,139.36,139.76,139.23,139.23,37609.0,135.6525,136.0418,135.5259,135.5259,37609.0
2016-01-05 09:40:00,139.27,140.0,139.27,139.79,30912.0,135.5649,136.2754,135.5649,136.071,30912.0
2016-01-05 09:45:00,139.87,140.25,139.53,140.2,25308.0,136.1489,136.5188,135.8179,136.4701,25308.0
2016-01-05 09:50:00,140.24,140.41,140.13,140.33,22687.0,136.509,136.6745,136.402,136.5967,22687.0
2016-01-05 09:55:00,140.34,140.82,140.34,140.74,46991.0,136.6064,137.0736,136.6064,136.9957,46991.0
2016-01-05 10:00:00,140.77,140.83,140.54,140.7,21411.0,137.0249,137.0834,136.8011,136.9568,21411.0
2016-01-05 10:05:00,140.69,140.81,140.47,140.65,19058.0,136.9471,137.0639,136.7329,136.9081,19058.0
2016-01-05 10:10:00,140.64,140.94,140.64,140.88,44826.0,136.8984,137.1904,136.8984,137.132,44826.0
2016-01-05 10:15:00,140.88,140.88,140.66,140.67,39413.0,137.132,137.132,136.9179,136.9276,39413.0
2016-01-05 10:20:00,140.65,140.69,139.81,139.95,63786.0,136.9081,136.9471,136.0905,136.2268,63786.0
2016-01-05 10:25:00,139.95,140.01,139.5,139.51,36427.0,136.2268,136.2852,135.7887,135.7985,36427.0
2016-01-05 10:30:00,139.5,139.58,139.29,139.33,25090.0,135.7887,135.8666,135.5843,135.6233,25090.0
2016-01-05 10:35:00,139.3,139.56,139.22,139.47,30611.0,135.5941,135.8471,135.5162,135.7595,30611.0
2016-01-05 10:40:00,139.48,139.49,139.12,139.15,56571.0,135.7693,135.779,135.4188,135.448,56571.0
2016-01-05 10:45:00,139.24,139.29,139.06,139.19,22980.0,135.5357,135.5843,135.3604,135.487,22980.0
2016-01-05 10:50:00,139.19,139.28,139.14,139.14,23501.0,135.487,135.5746,135.4383,135.4383,23501.0
2016-01-05 10:55:00,139.14,139.32,139.14,139.3,20126.0,135.4383,135.6135,135.4383,135.5941,20126.0
2016-01-05 11:00:00,139.31,139.52,139.29,139.34,16048.0,135.6038,135.8082,135.5843,135.633,16048.0
2016-01-05 11:05:00,139.31,139.51,139.28,139.43,20541.0,135.6038,135.7985,135.5746,135.7206,20541.0
2016-01-05 11:10:00,139.44,139.51,139.24,139.3,21391.0,135.7303,135.7985,135.5357,135.5941,21391.0
2016-01-05 11:15:00,139.29,139.48,139.25,139.27,19844.0,135.5843,135.7693,135.5454,135.5649,19844.0
2016-01-05 11:20:00,139.33,139.42,139.22,139.41,19434.0,135.6233,135.7109,135.5162,135.7011,19434.0
2016-01-05 11:25:00,139.44,139.56,139.34,139.37,21097.0,135.7303,135.8471,135.633,135.6622,21097.0
2016-01-05 11:30:00,139.33,139.54,139.28,139.54,13257.0,135.6233,135.8277,135.5746,135.8277,13257.0
2016-01-05 11:35:00,139.53,139.56,139.44,139.47,25740.0,135.8179,135.8471,135.7303,135.7595,25740.0
2016-01-05 11:40:00,139.55,139.63,139.5,139.58,23912.0,135.8374,135.9153,135.7887,135.8666,23912.0
2016-01-05 11:45:00,139.61,139.75,139.46,139.75,20669.0,135.8958,136.0321,135.7498,136.0321,20669.0
2016-01-05 11:50:00,139.73,139.93,139.7,139.78,23284.0,136.0126,136.2073,135.9834,136.0613,23284.0
2016-01-05 11:55:00,139.78,139.9,139.75,139.85,12210.0,136.0613,136.1781,136.0321,136.1294,12210.0
2016-01-05 12:00:00,139.89,139.89,139.5,139.51,12960.0,136.1684,136.1684,135.7887,135.7985,12960.0
2016-01-05 12:05:00,139.51,139.61,139.48,139.52,8692.0,135.7985,135.8958,135.7693,135.8082,8692.0
2016-01-05 12:10:00,139.52,139.57,139.44,139.49,18485.0,135.8082,135.8569,135.7303,135.779,18485.0
2016-01-05 12:15:00,139.47,139.47,139.23,139.23,24652.0,135.7595,135.7595,135.5259,135.5259,24652.0
2016-01-05 12:20:00,139.22,139.26,139.16,139.17,17454.0,135.5162,135.5551,135.4578,135.4675,17454.0
2016-01-05 12:25:00,139.17,139.17,138.99,139.02,17615.0,135.4675,135.4675,135.2923,135.3215,17615.0
2016-01-05 12:30:00,139.02,139.15,138.96,139.07,15961.0,135.3215,135.448,135.2631,135.3702,15961.0
2016-01-05 12:35:00,139.12,139.3,139.09,139.26,19085.0,135.4188,135.5941,135.3896,135.5551,19085.0
2016-01-05 12:40:00,139.26,139.28,139.15,139.15,13793.0,135.5551,135.5746,135.448,135.448,13793.0
2016-01-05 12:45:00,139.15,139.19,139.1,139.1,16733.0,135.448,135.487,135.3994,135.3994,16733.0
2016-01-05 12:50:00,139.1,139.13,139.07,139.1,12608.0,135.3994,135.4286,135.3702,135.3994,12608.0
2016-01-05 12:55:00,139.1,139.25,139.05,139.25,10817.0,135.3994,135.5454,135.3507,135.5454,10817.0
2016-01-05 13:00:00,139.26,139.34,139.2,139.24,23551.0,135.5551,135.633,135.4967,135.5357,23551.0
2016-01-05 13:05:00,139.29,139.3,139.13,139.18,11875.0,135.5843,135.5941,135.4286,135.4773,11875.0
2016-01-05 13:10:00,139.18,139.29,139.18,139.2,11110.0,135.4773,135.5843,135.4773,135.4967,11110.0
2016-01-05 13:15:00,139.22,139.24,139.14,139.16,8704.0,135.5162,135.5357,135.4383,135.4578,8704.0
2016-01-05 13:20:00,139.14,139.14,138.88,138.89,13855.0,135.4383,135.4383,135.1852,135.195,13855.0
2016-01-05 13:25:00,138.86,138.93,138.8,138.8,21077.0,135.1658,135.2339,135.1074,135.1074,21077.0
2016-01-05 13:30:00,138.82,139.03,138.79,139.03,11882.0,135.1268,135.3312,135.0976,135.3312,11882.0
2016-01-05 13:35:00,139.04,139.25,139.04,139.2,20792.0,135.341,135.5454,135.341,135.4967,20792.0
2016-01-05 13:40:00,139.24,139.93,139.2,139.83,32667.0,135.5357,136.2073,135.4967,136.11,32667.0
2016-01-05 13:45:00,139.94,139.94,139.85,139.9,13237.0,136.217,136.217,136.1294,136.1781,13237.0
2016-01-05 13:50:00,139.9,139.95,139.8,139.93,35539.0,136.1781,136.2268,136.0808,136.2073,35539.0
2016-01-05 13:55:00,139.93,139.99,139.84,139.97,16784.0,136.2073,136.2657,136.1197,136.2462,16784.0
2016-01-05 14:00:00,139.99,140.12,139.78,139.78,20224.0,136.2657,136.3922,136.0613,136.0613,20224.0
2016-01-05 14:05:00,139.76,139.78,139.62,139.77,10545.0,136.0418,136.0613,135.9055,136.0516,10545.0
2016-01-05 14:10:00,139.77,139.88,139.73,139.83,6441.0,136.0516,136.1586,136.0126,136.11,6441.0
2016-01-05 14:15:00,139.85,139.9,139.8,139.84,19393.0,136.1294,136.1781,136.0808,136.1197,19393.0
2016-01-05 14:20:00,139.87,139.96,139.71,139.86,46951.0,136.1489,136.2365,135.9931,136.1392,46951.0
2016-01-05 14:25:00,139.92,139.93,139.7,139.81,20538.0,136.1976,136.2073,135.9834,136.0905,20538.0
2016-01-05 14:30:00,139.8,139.82,139.67,139.69,15263.0,136.0808,136.1002,135.9542,135.9737,15263.0
2016-01-05 14:35:00,139.69,139.82,139.62,139.7,13775.0,135.9737,136.1002,135.9055,135.9834,13775.0
2016-01-05 14:40:00,139.7,139.7,139.55,139.55,13621.0,135.9834,135.9834,135.8374,135.8374,13621.0
2016-01-05 14:45:00,139.58,139.59,139.37,139.48,42994.0,135.8666,135.8763,135.6622,135.7693,42994.0
2016-01-05 14:50:00,139.51,139.63,139.32,139.45,46939.0,135.7985,135.9153,135.6135,135.7401,46939.0
2016-01-05 14:55:00,139.48,139.49,139.22,139.33,32312.0,135.7693,135.779,135.5162,135.6233,32312.0
2016-01-05 15:00:00,139.33,139.33,139.04,139.07,18369.0,135.6233,135.6233,135.341,135.3702,18369.0
2016-01-05 15:05:00,139.04,139.11,138.95,138.98,31092.0,135.341,135.4091,135.2534,135.2826,31092.0
2016-01-05 15:10:00,138.98,139.24,138.97,139.07,44124.0,135.2826,135.5357,135.2728,135.3702,44124.0
2016-01-05 15:15:00,139.11,139.31,138.87,138.91,47226.0,135.4091,135.6038,135.1755,135.2144,47226.0
2016-01-05 15:20:00,138.89,138.89,138.62,138.71,42569.0,135.195,135.195,134.9321,135.0198,42569.0
2016-01-05 15:25:00,138.7,138.79,138.6,138.67,91485.0,135.01,135.0976,134.9127,134.9808,91485.0
2016-01-05 15:30:00,138.68,138.8,138.52,138.57,117266.0,134.9906,135.1074,134.8348,134.8835,117266.0
2016-01-05 15:35:00,138.61,138.69,138.42,138.53,95896.0,134.9224,135.0003,134.7375,134.8445,95896.0
2016-01-05 15:40:00,138.52,138.83,138.45,138.56,142317.0,134.8348,135.1366,134.7667,134.8737,142317.0
2016-01-05 15:45:00,138.57,138.69,138.46,138.6,84551.0,134.8835,135.0003,134.7764,134.9127,84551.0
2016-01-05 15:50:00,138.62,138.68,138.45,138.54,115979.0,134.9321,134.9906,134.7667,134.8543,115979.0
2016-01-05 15:55:00,138.54,138.58,138.37,138.55,141723.0,134.8543,134.8932,134.6888,134.864,141723.0
2016-01-06 09:30:00,136.55,136.55,136.55,136.55,200.0,132.9172,132.9172,132.9172,132.9172,200.0
2016-01-06 09:35:00,136.94,137.86,136.77,137.76,35088.0,133.2968,134.1924,133.1314,134.095,35088.0
2016-01-06 09:40:00,137.81,138.26,137.66,138.18,21599.0,134.1437,134.5817,133.9977,134.5039,21599.0
2016-01-06 09:45:00,138.19,138.41,138.07,138.12,27018.0,134.5136,134.7277,134.3968,134.4455,27018.0
2016-01-06 09:50:00,138.18,138.23,137.88,137.9,25631.0,134.5039,134.5525,134.2118,134.2313,25631.0
2016-01-06 09:55:00,137.9,137.95,137.52,137.6,20698.0,134.2313,134.28,133.8614,133.9393,20698.0
2016-01-06 10:00:00,137.6,137.81,137.54,137.59,25912.0,133.9393,134.1437,133.8809,133.9296,25912.0
2016-01-06 10:05:00,137.59,137.73,137.49,137.53,13113.0,133.9296,134.0658,133.8322,133.8711,13113.0
2016-01-06 10:10:00,137.56,137.61,137.35,137.45,8660.0,133.9003,133.949,133.6959,133.7933,8660.0
2016-01-06 10:15:00,137.43,137.58,137.26,137.47,28146.0,133.7738,133.9198,133.6083,133.8127,28146.0
2016-01-06 10:20:00,137.5,137.66,137.49,137.54,24573.0,133.8419,133.9977,133.8322,133.8809,24573.0
2016-01-06 10:25:00,137.54,137.63,137.49,137.52,16032.0,133.8809,133.9685,133.8322,133.8614,16032.0
2016-01-06 10:30:00,137.57,137.57,137.33,137.34,22693.0,133.9101,133.9101,133.6765,133.6862,22693.0
2016-01-06 10:35:00,137.36,137.41,137.02,137.27,41745.0,133.7057,133.7543,133.3747,133.6181,41745.0
2016-01-06 10:40:00,137.27,137.56,137.27,137.48,12367.0,133.6181,133.9003,133.6181,133.8225,12367.0
2016-01-06 10:45:00,137.54,137.54,137.36,137.46,9922.0,133.8809,133.8809,133.7057,133.803,9922.0
2016-01-06 10:50:00,137.51,137.56,137.42,137.46,13534.0,133.8517,133.9003,133.7641,133.803,13534.0
2016-01-06 10:55:00,137.51,137.59,137.46,137.54,18188.0,133.8517,133.9296,133.803,133.8809,18188.0
2016-01-06 11:00:00,137.57,137.61,137.44,137.53,25820.0,133.9101,133.949,133.7835,133.8711,25820.0
2016-01-06 11:05:00,137.53,137.6,137.48,137.55,10748.0,133.8711,133.9393,133.8225,133.8906,10748.0
2016-01-06 11:10:00,137.56,137.56,137.38,137.47,11230.0,133.9003,133.9003,133.7251,133.8127,11230.0
2016-01-06 11:15:00,137.45,137.74,137.45,137.72,35221.0,133.7933,134.0756,133.7933,134.0561,35221.0
2016-01-06 11:20:00,137.74,138.15,137.74,138.0,15929.0,134.0756,134.4747,134.0756,134.3286,15929.0
2016-01-06 11:25:00,138.04,138.06,137.85,137.9,19648.0,134.3676,134.387,134.1826,134.2313,19648.0
2016-01-06 11:30:00,137.89,138.05,137.85,138.0,20635.0,134.2216,134.3773,134.1826,134.3286,20635.0
2016-01-06 11:35:00,137.99,138.05,137.89,138.0,22454.0,134.3189,134.3773,134.2216,134.3286,22454.0
2016-01-06 11:40:00,138.0,138.09,137.95,138.01,33762.0,134.3286,134.4162,134.28,134.3384,33762.0
2016-01-06 11:45:00,138.0,138.02,137.95,138.01,20264.0,134.3286,134.3481,134.28,134.3384,20264.0
2016-01-06 11:50:00,138.0,138.13,137.98,138.12,13388.0,134.3286,134.4552,134.3092,134.4455,13388.0
2016-01-06 11:55:00,138.12,138.16,137.91,137.98,20129.0,134.4455,134.4844,134.241,134.3092,20129.0
2016-01-06 12:00:00,138.0,138.02,137.95,138.0,13917.0,134.3286,134.3481,134.28,134.3286,13917.0
2016-01-06 12:05:00,138.01,138.03,137.96,137.99,12041.0,134.3384,134.3578,134.2897,134.3189,12041.0
2016-01-06 12:10:00,138.0,138.04,137.97,138.0,17261.0,134.3286,134.3676,134.2994,134.3286,17261.0
2016-01-06 12:15:00,138.04,138.05,137.98,138.01,13105.0,134.3676,134.3773,134.3092,134.3384,13105.0
2016-01-06 12:20:00,138.04,138.09,137.92,138.02,9921.0,134.3676,134.4162,134.2508,134.3481,9921.0
2016-01-06 12:25:00,138.06,138.15,137.98,138.0,16090.0,134.387,134.4747,134.3092,134.3286,16090.0
2016-01-06 12:30:00,137.99,138.09,137.97,138.01,10633.0,134.3189,134.4162,134.2994,134.3384,10633.0
2016-01-06 12:35:00,138.03,138.41,137.97,138.41,21932.0,134.3578,134.7277,134.2994,134.7277,21932.0
2016-01-06 12:40:00,138.39,138.45,138.23,138.26,17782.0,134.7083,134.7667,134.5525,134.5817,17782.0
2016-01-06 12:45:00,138.25,138.31,138.17,138.21,17375.0,134.572,134.6304,134.4941,134.5331,17375.0
2016-01-06 12:50:00,138.23,138.3,138.22,138.23,6242.0,134.5525,134.6207,134.5428,134.5525,6242.0
2016-01-06 12:55:00,138.23,138.28,138.2,138.22,11798.0,134.5525,134.6012,134.5233,134.5428,11798.0
2016-01-06 13:00:00,138.2,138.26,138.19,138.25,7102.0,134.5233,134.5817,134.5136,134.572,7102.0
2016-01-06 13:05:00,138.24,138.26,138.16,138.16,10477.0,134.5623,134.5817,134.4844,134.4844,10477.0
2016-01-06 13:10:00,138.16,138.16,137.94,137.95,11817.0,134.4844,134.4844,134.2702,134.28,11817.0
2016-01-06 13:15:00,137.93,137.95,137.84,137.87,6330.0,134.2605,134.28,134.1729,134.2021,6330.0
2016-01-06 13:20:00,137.85,137.97,137.85,137.97,7130.0,134.1826,134.2994,134.1826,134.2994,7130.0
2016-01-06 13:25:00,137.99,137.99,137.7,137.77,36697.0,134.3189,134.3189,134.0366,134.1048,36697.0
2016-01-06 13:30:00,137.78,137.86,137.74,137.75,9911.0,134.1145,134.1924,134.0756,134.0853,9911.0
2016-01-06 13:35:00,137.74,137.84,137.74,137.79,18062.0,134.0756,134.1729,134.0756,134.1242,18062.0
2016-01-06 13:40:00,137.81,137.84,137.74,137.74,11805.0,134.1437,134.1729,134.0756,134.0756,11805.0
2016-01-06 13:45:00,137.73,137.74,137.57,137.58,15933.0,134.0658,134.0756,133.9101,133.9198,15933.0
2016-01-06 13:50:00,137.57,137.57,137.48,137.5,19849.0,133.9101,133.9101,133.8225,133.8419,19849.0
2016-01-06 13:55:00,137.5,137.65,137.49,137.62,10951.0,133.8419,133.988,133.8322,133.9588,10951.0
2016-01-06 14:00:00,137.6,137.74,137.44,137.56,18418.0,133.9393,134.0756,133.7835,133.9003,18418.0
2016-01-06 14:05:00,137.54,137.68,137.47,137.66,16319.0,133.8809,134.0172,133.8127,133.9977,16319.0
2016-01-06 14:10:00,137.63,137.76,137.52,137.7,16329.0,133.9685,134.095,133.8614,134.0366,16329.0
2016-01-06 14:15:00,137.75,138.0,137.75,137.91,13944.0,134.0853,134.3286,134.0853,134.241,13944.0
2016-01-06 14:20:00,137.92,138.01,137.76,137.76,16625.0,134.2508,134.3384,134.095,134.095,16625.0
2016-01-06 14:25:00,137.78,137.83,137.66,137.7,17867.0,134.1145,134.1632,133.9977,134.0366,17867.0
2016-01-06 14:30:00,137.7,137.74,137.66,137.71,9484.0,134.0366,134.0756,133.9977,134.0464,9484.0
2016-01-06 14:35:00,137.71,137.78,137.61,137.61,11955.0,134.0464,134.1145,133.949,133.949,11955.0
2016-01-06 14:40:00,137.6,137.6,137.01,137.09,22198.0,133.9393,133.9393,133.365,133.4429,22198.0
2016-01-06 14:45:00,137.09,137.1,136.76,136.81,28517.0,133.4429,133.4526,133.1216,133.1703,28517.0
2016-01-06 14:50:00,136.76,136.85,136.74,136.83,33003.0,133.1216,133.2092,133.1022,133.1898,33003.0
2016-01-06 14:55:00,136.79,136.8,136.68,136.71,19375.0,133.1508,133.1606,133.0438,133.073,19375.0
2016-01-06 15:00:00,136.72,136.75,136.56,136.72,34196.0,133.0827,133.1119,132.927,133.0827,34196.0
2016-01-06 15:05:00,136.72,136.85,136.72,136.79,10758.0,133.0827,133.2092,133.0827,133.1508,10758.0
2016-01-06 15:10:00,136.81,136.91,136.75,136.91,18521.0,133.1703,133.2676,133.1119,133.2676,18521.0
2016-01-06 15:15:00,136.9,137.36,136.87,137.33,29706.0,133.2579,133.7057,133.2287,133.6765,29706.0
2016-01-06 15:20:00,137.34,137.45,137.19,137.4,27760.0,133.6862,133.7933,133.5402,133.7446,27760.0
2016-01-06 15:25:00,137.45,137.45,137.24,137.32,35718.0,133.7933,133.7933,133.5889,133.6667,35718.0
2016-01-06 15:30:00,137.35,137.51,137.25,137.51,41958.0,133.6959,133.8517,133.5986,133.8517,41958.0
2016-01-06 15:35:00,137.5,137.57,137.38,137.49,48645.0,133.8419,133.9101,133.7251,133.8322,48645.0
2016-01-06 15:40:00,137.49,137.52,137.33,137.48,63005.0,133.8322,133.8614,133.6765,133.8225,63005.0
2016-01-06 15:45:00,137.48,137.54,137.11,137.31,63734.0,133.8225,133.8809,133.4623,133.657,63734.0
2016-01-06 15:50:00,137.32,137.34,137.05,137.34,50550.0,133.6667,133.6862,133.4039,133.6862,50550.0
2016-01-06 15:55:00,137.32,137.61,137.2,137.49,101637.0,133.6667,133.949,133.5499,133.8322,101637.0
2016-01-07 09:30:00,135.0,135.26,134.33,134.34,62663.0,131.4085,131.6615,130.7563,130.766,62663.0
2016-01-07 09:35:00,134.37,134.67,134.3,134.49,54460.0,130.7952,131.0872,130.7271,130.912,54460.0
2016-01-07 09:40:00,134.46,134.52,134.07,134.24,44400.0,130.8828,130.9412,130.5032,130.6687,44400.0
2016-01-07 09:45:00,134.16,134.34,134.07,134.34,26295.0,130.5908,130.766,130.5032,130.766,26295.0
2016-01-07 09:50:00,134.25,134.44,134.19,134.21,35530.0,130.6784,130.8634,130.62,130.6395,35530.0
2016-01-07 09:55:00,134.31,134.36,134.15,134.16,17110.0,130.7368,130.7855,130.5811,130.5908,17110.0
2016-01-07 10:00:00,134.25,134.33,134.0,134.0,18846.0,130.6784,130.7563,130.4351,130.4351,18846.0
2016-01-07 10:05:00,134.04,134.18,133.96,133.97,18606.0,130.474,130.6103,130.3961,130.4059,18606.0
2016-01-07 10:10:00,134.06,134.06,133.5,133.83,47629.0,130.4935,130.4935,129.9484,130.2696,47629.0
2016-01-07 10:15:00,133.88,134.26,133.88,134.26,63997.0,130.3183,130.6881,130.3183,130.6881,63997.0
2016-01-07 10:20:00,134.26,134.37,133.94,134.0,32440.0,130.6881,130.7952,130.3767,130.4351,32440.0
2016-01-07 10:25:00,134.13,134.38,134.03,134.24,16679.0,130.5616,130.8049,130.4643,130.6687,16679.0
2016-01-07 10:30:00,134.22,134.6,134.22,134.44,37265.0,130.6492,131.0191,130.6492,130.8634,37265.0
2016-01-07 10:35:00,134.44,134.71,134.27,134.69,89694.0,130.8634,131.1262,130.6979,131.1067,89694.0
2016-01-07 10:40:00,134.72,134.87,134.58,134.82,34851.0,131.1359,131.2819,130.9996,131.2332,34851.0
2016-01-07 10:45:00,134.83,135.04,134.81,134.99,49052.0,131.243,131.4474,131.2235,131.3987,49052.0
2016-01-07 10:50:00,134.99,135.14,134.99,135.1,29173.0,131.3987,131.5447,131.3987,131.5058,29173.0
2016-01-07 10:55:00,135.14,135.24,135.14,135.23,20779.0,131.5447,131.6421,131.5447,131.6323,20779.0
2016-01-07 11:00:00,135.2,135.2,134.89,134.96,27106.0,131.6031,131.6031,131.3014,131.3695,27106.0
2016-01-07 11:05:00,134.93,134.94,134.6,134.64,14433.0,131.3403,131.3501,131.0191,131.058,14433.0
2016-01-07 11:10:00,134.64,134.9,134.64,134.72,15279.0,131.058,131.3111,131.058,131.1359,15279.0
2016-01-07 11:15:00,134.71,134.92,134.7,134.7,13049.0,131.1262,131.3306,131.1164,131.1164,13049.0
2016-01-07 11:20:00,134.69,134.77,134.21,134.23,17631.0,131.1067,131.1846,130.6395,130.6589,17631.0
2016-01-07 11:25:00,134.27,134.36,134.14,134.25,17117.0,130.6979,130.7855,130.5713,130.6784,17117.0
2016-01-07 11:30:00,134.25,134.49,134.21,134.4,11741.0,130.6784,130.912,130.6395,130.8244,11741.0
2016-01-07 11:35:00,134.37,134.55,134.33,134.55,7420.0,130.7952,130.9704,130.7563,130.9704,7420.0
2016-01-07 11:40:00,134.58,134.96,134.55,134.86,12029.0,130.9996,131.3695,130.9704,131.2722,12029.0
2016-01-07 11:45:00,134.89,134.89,134.46,134.46,13201.0,131.3014,131.3014,130.8828,130.8828,13201.0
2016-01-07 11:50:00,134.45,134.59,134.4,134.49,83307.0,130.8731,131.0094,130.8244,130.912,83307.0
2016-01-07 11:55:00,134.52,134.59,134.45,134.57,10605.0,130.9412,131.0094,130.8731,130.9899,10605.0
2016-01-07 12:00:00,134.51,134.56,134.42,134.56,12340.0,130.9315,130.9802,130.8439,130.9802,12340.0
2016-01-07 12:05:00,134.57,134.65,134.33,134.58,14577.0,130.9899,131.0678,130.7563,130.9996,14577.0
2016-01-07 12:10:00,134.59,134.67,134.52,134.61,10121.0,131.0094,131.0872,130.9412,131.0288,10121.0
2016-01-07 12:15:00,134.62,134.73,134.6,134.67,7946.0,131.0386,131.1456,131.0191,131.0872,7946.0
2016-01-07 12:20:00,134.64,134.75,134.57,134.57,7314.0,131.058,131.1651,130.9899,130.9899,7314.0
2016-01-07 12:25:00,134.62,134.63,134.55,134.6,10536.0,131.0386,131.0483,130.9704,131.0191,10536.0
2016-01-07 12:30:00,134.56,134.71,134.53,134.66,9963.0,130.9802,131.1262,130.951,131.0775,9963.0
2016-01-07 12:35:00,134.68,134.68,134.29,134.3,11607.0,131.097,131.097,130.7173,130.7271,11607.0
2016-01-07 12:40:00,134.29,134.42,134.29,134.34,5811.0,130.7173,130.8439,130.7173,130.766,5811.0
2016-01-07 12:45:00,134.31,134.42,134.26,134.39,12658.0,130.7368,130.8439,130.6881,130.8147,12658.0
2016-01-07 12:50:00,134.42,134.45,134.35,134.4,7409.0,130.8439,130.8731,130.7757,130.8244,7409.0
2016-01-07 12:55:00,134.42,134.56,134.29,134.36,11949.0,130.8439,130.9802,130.7173,130.7855,11949.0
2016-01-07 13:00:00,134.38,134.38,134.16,134.23,9654.0,130.8049,130.8049,130.5908,130.6589,9654.0
2016-01-07 13:05:00,134.22,134.23,133.87,133.96,14941.0,130.6492,130.6589,130.3085,130.3961,14941.0
2016-01-07 13:10:00,133.98,133.99,133.69,133.78,20198.0,130.4156,130.4253,130.1333,130.2209,20198.0
2016-01-07 13:15:00,133.81,133.85,133.63,133.63,9570.0,130.2501,130.289,130.0749,130.0749,9570.0
2016-01-07 13:20:00,133.62,133.64,133.33,133.51,9627.0,130.0652,130.0846,129.7829,129.9581,9627.0
2016-01-07 13:25:00,133.54,133.88,133.54,133.83,20111.0,129.9873,130.3183,129.9873,130.2696,20111.0
2016-01-07 13:30:00,133.79,133.79,133.5,133.58,16110.0,130.2306,130.2306,129.9484,130.0262,16110.0
2016-01-07 13:35:00,133.63,133.64,133.16,133.27,18109.0,130.0749,130.0846,129.6174,129.7245,18109.0
2016-01-07 13:40:00,133.21,133.51,133.14,133.5,8146.0,129.6661,129.9581,129.5979,129.9484,8146.0
2016-01-07 13:45:00,133.49,133.73,133.49,133.73,7434.0,129.9386,130.1722,129.9386,130.1722,7434.0
2016-01-07 13:50:00,133.71,133.96,133.71,133.96,9529.0,130.1528,130.3961,130.1528,130.3961,9529.0
2016-01-07 13:55:00,133.95,133.96,133.83,133.87,16928.0,130.3864,130.3961,130.2696,130.3085,16928.0
2016-01-07 14:00:00,133.9,133.92,133.59,133.72,14939.0,130.3377,130.3572,130.036,130.1625,14939.0
2016-01-07 14:05:00,133.69,133.83,133.57,133.71,11937.0,130.1333,130.2696,130.0165,130.1528,11937.0
2016-01-07 14:10:00,133.71,134.0,133.63,133.78,11212.0,130.1528,130.4351,130.0749,130.2209,11212.0
2016-01-07 14:15:00,133.81,134.06,133.75,134.06,4900.0,130.2501,130.4935,130.1917,130.4935,4900.0
2016-01-07 14:20:00,134.07,134.14,134.0,134.08,16172.0,130.5032,130.5713,130.4351,130.5129,16172.0
2016-01-07 14:25:00,134.08,134.13,133.88,133.89,11899.0,130.5129,130.5616,130.3183,130.328,11899.0
2016-01-07 14:30:00,133.83,133.96,133.57,133.72,17399.0,130.2696,130.3961,130.0165,130.1625,17399.0
2016-01-07 14:35:00,133.7,134.07,133.64,134.07,9985.0,130.143,130.5032,130.0846,130.5032,9985.0
2016-01-07 14:40:00,134.05,134.31,133.94,134.3,14351.0,130.4837,130.7368,130.3767,130.7271,14351.0
2016-01-07 14:45:00,134.31,134.69,134.24,134.69,16732.0,130.7368,131.1067,130.6687,131.1067,16732.0
2016-01-07 14:50:00,134.68,134.73,134.5,134.57,16271.0,131.097,131.1456,130.9218,130.9899,16271.0
2016-01-07 14:55:00,134.58,134.62,134.18,134.18,23432.0,130.9996,131.0386,130.6103,130.6103,23432.0
2016-01-07 15:00:00,134.14,134.21,133.95,134.03,25276.0,130.5713,130.6395,130.3864,130.4643,25276.0
2016-01-07 15:05:00,134.07,134.37,133.97,134.34,17153.0,130.5032,130.7952,130.4059,130.766,17153.0
2016-01-07 15:10:00,134.33,134.44,134.07,134.15,23748.0,130.7563,130.8634,130.5032,130.5811,23748.0
2016-01-07 15:15:00,134.14,134.26,134.04,134.09,25338.0,130.5713,130.6881,130.474,130.5227,25338.0
2016-01-07 15:20:00,134.08,134.19,133.89,134.19,30460.0,130.5129,130.62,130.328,130.62,30460.0
2016-01-07 15:25:00,134.2,134.2,133.92,133.93,19800.0,130.6297,130.6297,130.3572,130.3669,19800.0
2016-01-07 15:30:00,133.93,134.48,133.91,134.48,35055.0,130.3669,130.9023,130.3475,130.9023,35055.0
2016-01-07 15:35:00,134.46,134.84,134.33,134.76,30851.0,130.8828,131.2527,130.7563,131.1748,30851.0
2016-01-07 15:40:00,134.76,134.83,134.51,134.54,39665.0,131.1748,131.243,130.9315,130.9607,39665.0
2016-01-07 15:45:00,134.5,135.09,134.38,134.97,46968.0,130.9218,131.4961,130.8049,131.3793,46968.0
2016-01-07 15:50:00,134.97,134.99,134.71,134.8,54272.0,131.3793,131.3987,131.1262,131.2138,54272.0
2016-01-07 15:55:00,134.8,134.95,134.32,134.33,92948.0,131.2138,131.3598,130.7465,130.7563,92948.0
2016-01-08 09:30:00,135.6,136.47,135.52,136.31,41904.0,131.9925,132.8393,131.9146,132.6836,41904.0
2016-01-08 09:35:00,136.31,137.01,136.22,136.61,35519.0,132.6836,133.365,132.596,132.9756,35519.0
2016-01-08 09:40:00,136.6,136.78,136.25,136.25,25721.0,132.9659,133.1411,132.6252,132.6252,25721.0
2016-01-08 09:45:00,136.41,136.74,136.36,136.4,28198.0,132.7809,133.1022,132.7323,132.7712,28198.0
2016-01-08 09:50:00,136.36,136.48,136.04,136.08,17764.0,132.7323,132.8491,132.4208,132.4597,17764.0
2016-01-08 09:55:00,136.07,136.86,136.07,136.65,17488.0,132.45,133.219,132.45,133.0146,17488.0
2016-01-08 10:00:00,136.67,136.68,135.89,135.95,16921.0,133.034,133.0438,132.2748,132.3332,16921.0
2016-01-08 10:05:00,135.92,136.03,135.73,135.73,9181.0,132.304,132.4111,132.119,132.119,9181.0
2016-01-08 10:10:00,135.71,135.73,135.34,135.42,12948.0,132.0996,132.119,131.7394,131.8173,12948.0
2016-01-08 10:15:00,135.43,135.81,135.43,135.54,14665.0,131.827,132.1969,131.827,131.9341,14665.0
2016-01-08 10:20:00,135.53,135.65,135.47,135.59,14235.0,131.9244,132.0412,131.866,131.9828,14235.0
2016-01-08 10:25:00,135.64,136.0,135.6,135.86,18927.0,132.0314,132.3819,131.9925,132.2456,18927.0
2016-01-08 10:30:00,135.96,136.14,135.9,136.07,22074.0,132.3429,132.5181,132.2845,132.45,22074.0
2016-01-08 10:35:00,136.06,136.07,135.78,135.83,25865.0,132.4403,132.45,132.1677,132.2164,25865.0
2016-01-08 10:40:00,135.83,135.88,135.72,135.76,7205.0,132.2164,132.265,132.1093,132.1482,7205.0
2016-01-08 10:45:00,135.76,136.26,135.76,136.18,17881.0,132.1482,132.6349,132.1482,132.5571,17881.0
2016-01-08 10:50:00,136.18,136.18,135.75,135.8,13107.0,132.5571,132.5571,132.1385,132.1872,13107.0
2016-01-08 10:55:00,135.79,136.09,135.73,136.01,14528.0,132.1774,132.4695,132.119,132.3916,14528.0
2016-01-08 11:00:00,135.99,136.2,135.94,136.04,13603.0,132.3721,132.5765,132.3234,132.4208,13603.0
2016-01-08 11:05:00,136.08,136.14,135.83,135.99,9510.0,132.4597,132.5181,132.2164,132.3721,9510.0
2016-01-08 11:10:00,136.0,136.03,135.74,135.86,10866.0,132.3819,132.4111,132.1288,132.2456,10866.0
2016-01-08 11:15:00,135.82,135.82,135.58,135.63,10812.0,132.2066,132.2066,131.973,132.0217,10812.0
2016-01-08 11:20:00,135.6,135.7,135.45,135.61,10575.0,131.9925,132.0898,131.8465,132.0022,10575.0
2016-01-08 11:25:00,135.61,135.68,135.13,135.19,25398.0,132.0022,132.0704,131.535,131.5934,25398.0
2016-01-08 11:30:00,135.26,135.36,135.04,135.12,18276.0,131.6615,131.7589,131.4474,131.5253,18276.0
2016-01-08 11:35:00,135.07,135.31,134.96,135.3,10761.0,131.4766,131.7102,131.3695,131.7005,10761.0
2016-01-08 11:40:00,135.3,135.4,135.04,135.38,13416.0,131.7005,131.7978,131.4474,131.7783,13416.0
2016-01-08 11:45:00,135.37,135.47,135.31,135.46,12793.0,131.7686,131.866,131.7102,131.8562,12793.0
2016-01-08 11:50:00,135.49,135.58,135.35,135.48,12856.0,131.8854,131.973,131.7491,131.8757,12856.0
2016-01-08 11:55:00,135.53,135.74,135.5,135.69,10682.0,131.9244,132.1288,131.8952,132.0801,10682.0
2016-01-08 12:00:00,135.76,135.9,135.65,135.73,9892.0,132.1482,132.2845,132.0412,132.119,9892.0
2016-01-08 12:05:00,135.81,135.9,135.75,135.84,6532.0,132.1969,132.2845,132.1385,132.2261,6532.0
2016-01-08 12:10:00,135.88,135.93,135.76,135.86,9665.0,132.265,132.3137,132.1482,132.2456,9665.0
2016-01-08 12:15:00,135.85,136.14,135.77,136.07,9862.0,132.2358,132.5181,132.158,132.45,9862.0
2016-01-08 12:20:00,136.01,136.37,136.01,136.37,9730.0,132.3916,132.742,132.3916,132.742,9730.0
2016-01-08 12:25:00,136.36,136.53,136.33,136.49,10060.0,132.7323,132.8978,132.7031,132.8588,10060.0
2016-01-08 12:30:00,136.49,136.5,136.17,136.17,7753.0,132.8588,132.8685,132.5473,132.5473,7753.0
2016-01-08 12:35:00,136.17,136.19,136.0,136.0,16156.0,132.5473,132.5668,132.3819,132.3819,16156.0
2016-01-08 12:40:00,136.01,136.03,135.94,136.0,3868.0,132.3916,132.4111,132.3234,132.3819,3868.0
2016-01-08 12:45:00,136.0,136.14,135.9,136.13,8804.0,132.3819,132.5181,132.2845,132.5084,8804.0
2016-01-08 12:50:00,136.08,136.09,135.93,136.07,11214.0,132.4597,132.4695,132.3137,132.45,11214.0
2016-01-08 12:55:00,136.11,136.14,136.06,136.06,4274.0,132.4889,132.5181,132.4403,132.4403,4274.0
2016-01-08 13:00:00,136.08,136.15,135.99,136.07,9260.0,132.4597,132.5279,132.3721,132.45,9260.0
2016-01-08 13:05:00,136.04,136.04,135.77,135.83,7978.0,132.4208,132.4208,132.158,132.2164,7978.0
2016-01-08 13:10:00,135.81,135.82,135.64,135.64,7423.0,132.1969,132.2066,132.0314,132.0314,7423.0
2016-01-08 13:15:00,135.64,135.73,135.6,135.71,4838.0,132.0314,132.119,131.9925,132.0996,4838.0
2016-01-08 13:20:00,135.69,135.77,135.43,135.45,12581.0,132.0801,132.158,131.827,131.8465,12581.0
2016-01-08 13:25:00,135.44,135.57,135.34,135.48,11832.0,131.8367,131.9633,131.7394,131.8757,11832.0
2016-01-08 13:30:00,135.51,135.62,135.47,135.62,8516.0,131.9049,132.012,131.866,132.012,8516.0
2016-01-08 13:35:00,135.6,135.81,135.59,135.76,7996.0,131.9925,132.1969,131.9828,132.1482,7996.0
2016-01-08 13:40:00,135.8,135.89,135.8,135.86,10643.0,132.1872,132.2748,132.1872,132.2456,10643.0
2016-01-08 13:45:00,135.84,135.84,135.6,135.6,10711.0,132.2261,132.2261,131.9925,131.9925,10711.0
2016-01-08 13:50:00,135.62,135.67,135.58,135.62,6243.0,132.012,132.0606,131.973,132.012,6243.0
2016-01-08 13:55:00,135.66,135.67,135.46,135.5,11358.0,132.0509,132.0606,131.8562,131.8952,11358.0
2016-01-08 14:00:00,135.52,135.75,135.51,135.73,13694.0,131.9146,132.1385,131.9049,132.119,13694.0
2016-01-08 14:05:00,135.73,135.74,135.6,135.6,10048.0,132.119,132.1288,131.9925,131.9925,10048.0
2016-01-08 14:10:00,135.59,135.59,135.27,135.34,9534.0,131.9828,131.9828,131.6713,131.7394,9534.0
2016-01-08 14:15:00,135.32,135.41,135.2,135.33,11415.0,131.7199,131.8075,131.6031,131.7297,11415.0
2016-01-08 14:20:00,135.32,135.35,135.16,135.16,10519.0,131.7199,131.7491,131.5642,131.5642,10519.0
2016-01-08 14:25:00,135.15,135.16,135.01,135.09,17588.0,131.5545,131.5642,131.4182,131.4961,17588.0
2016-01-08 14:30:00,135.05,135.25,135.02,135.23,6600.0,131.4571,131.6518,131.4279,131.6323,6600.0
2016-01-08 14:35:00,135.19,135.2,135.03,135.08,12252.0,131.5934,131.6031,131.4377,131.4863,12252.0
2016-01-08 14:40:00,135.08,135.38,134.99,135.38,26538.0,131.4863,131.7783,131.3987,131.7783,26538.0
2016-01-08 14:45:00,135.36,135.66,135.32,135.57,10388.0,131.7589,132.0509,131.7199,131.9633,10388.0
2016-01-08 14:50:00,135.6,135.62,135.32,135.46,18156.0,131.9925,132.012,131.7199,131.8562,18156.0
2016-01-08 14:55:00,135.43,135.48,135.25,135.31,13389.0,131.827,131.8757,131.6518,131.7102,13389.0
2016-01-08 15:00:00,135.3,135.42,135.19,135.37,9732.0,131.7005,131.8173,131.5934,131.7686,9732.0
2016-01-08 15:05:00,135.41,135.46,135.33,135.39,16188.0,131.8075,131.8562,131.7297,131.7881,16188.0
2016-01-08 15:10:00,135.35,135.44,135.19,135.31,20681.0,131.7491,131.8367,131.5934,131.7102,20681.0
2016-01-08 15:15:00,135.33,135.54,135.27,135.27,23252.0,131.7297,131.9341,131.6713,131.6713,23252.0
2016-01-08 15:20:00,135.3,135.37,135.14,135.32,20605.0,131.7005,131.7686,131.5447,131.7199,20605.0
2016-01-08 15:25:00,135.33,135.37,135.1,135.2,36216.0,131.7297,131.7686,131.5058,131.6031,36216.0
2016-01-08 15:30:00,135.16,135.16,134.75,134.84,33655.0,131.5642,131.5642,131.1651,131.2527,33655.0
2016-01-08 15:35:00,134.84,134.97,134.64,134.76,46711.0,131.2527,131.3793,131.058,131.1748,46711.0
2016-01-08 15:40:00,134.76,134.81,134.49,134.61,39909.0,131.1748,131.2235,130.912,131.0288,39909.0
2016-01-08 15:45:00,134.59,134.61,134.07,134.19,45728.0,131.0094,131.0288,130.5032,130.62,45728.0
2016-01-08 15:50:00,134.19,134.43,133.94,133.94,54601.0,130.62,130.8536,130.3767,130.3767,54601.0
2016-01-08 15:55:00,133.96,134.27,133.82,134.2,128384.0,130.3961,130.6979,130.2598,130.6297,128384.0
2016-01-11 09:30:00,134.34,136.65,134.34,136.61,39193.0,130.766,133.0146,130.766,132.9756,39193.0
2016-01-11 09:35:00,136.63,136.63,135.37,136.08,34327.0,132.9951,132.9951,131.7686,132.4597,34327.0
2016-01-11 09:40:00,136.07,137.28,136.07,137.12,47344.0,132.45,133.6278,132.45,133.4721,47344.0
2016-01-11 09:45:00,137.1,137.29,136.22,136.65,33121.0,133.4526,133.6375,132.596,133.0146,33121.0
2016-01-11 09:50:00,136.65,136.72,136.07,136.26,37833.0,133.0146,133.0827,132.45,132.6349,37833.0
2016-01-11 09:55:00,136.26,136.5,136.1,136.2,32768.0,132.6349,132.8685,132.4792,132.5765,32768.0
2016-01-11 10:00:00,136.11,136.17,135.94,136.08,66285.0,132.4889,132.5473,132.3234,132.4597,66285.0
2016-01-11 10:05:00,136.08,136.51,136.0,136.31,30408.0,132.4597,132.8783,132.3819,132.6836,30408.0
2016-01-11 10:10:00,136.34,136.44,136.0,136.06,22620.0,132.7128,132.8101,132.3819,132.4403,22620.0
2016-01-11 10:15:00,136.05,136.11,135.62,135.76,31711.0,132.4305,132.4889,132.012,132.1482,31711.0
2016-01-11 10:20:00,135.78,135.83,135.48,135.66,25457.0,132.1677,132.2164,131.8757,132.0509,25457.0
2016-01-11 10:25:00,135.67,135.67,135.41,135.67,16649.0,132.0606,132.0606,131.8075,132.0606,16649.0
2016-01-11 10:30:00,135.56,135.9,135.56,135.89,18694.0,131.9536,132.2845,131.9536,132.2748,18694.0
2016-01-11 10:35:00,135.92,136.13,135.89,136.03,41083.0,132.304,132.5084,132.2748,132.4111,41083.0
2016-01-11 10:40:00,136.03,136.09,135.7,135.79,13182.0,132.4111,132.4695,132.0898,132.1774,13182.0
2016-01-11 10:45:00,135.79,135.83,135.29,135.41,19624.0,132.1774,132.2164,131.6907,131.8075,19624.0
2016-01-11 10:50:00,135.34,135.38,135.02,135.11,17441.0,131.7394,131.7783,131.4279,131.5155,17441.0
2016-01-11 10:55:00,135.09,135.26,134.94,135.09,33413.0,131.4961,131.6615,131.3501,131.4961,33413.0
2016-01-11 11:00:00,135.09,135.14,134.94,135.0,30491.0,131.4961,131.5447,131.3501,131.4085,30491.0
2016-01-11 11:05:00,134.98,134.98,134.69,134.75,24288.0,131.389,131.389,131.1067,131.1651,24288.0
2016-01-11 11:10:00,134.76,134.9,134.68,134.9,16037.0,131.1748,131.3111,131.097,131.3111,16037.0
2016-01-11 11:15:00,134.89,134.94,134.82,134.89,32975.0,131.3014,131.3501,131.2332,131.3014,32975.0
2016-01-11 11:20:00,134.86,134.89,134.68,134.75,38603.0,131.2722,131.3014,131.097,131.1651,38603.0
2016-01-11 11:25:00,134.73,134.76,134.48,134.57,29562.0,131.1456,131.1748,130.9023,130.9899,29562.0
2016-01-11 11:30:00,134.57,134.68,134.45,134.6,30569.0,130.9899,131.097,130.8731,131.0191,30569.0
2016-01-11 11:35:00,134.55,135.01,134.54,134.94,22809.0,130.9704,131.4182,130.9607,131.3501,22809.0
2016-01-11 11:40:00,134.95,135.15,134.91,134.93,22299.0,131.3598,131.5545,131.3208,131.3403,22299.0
2016-01-11 11:45:00,134.93,135.02,134.88,134.99,14421.0,131.3403,131.4279,131.2916,131.3987,14421.0
2016-01-11 11:50:00,135.03,135.38,135.03,135.38,11292.0,131.4377,131.7783,131.4377,131.7783,11292.0
2016-01-11 11:55:00,135.37,135.41,135.3,135.3,8505.0,131.7686,131.8075,131.7005,131.7005,8505.0
2016-01-11 12:00:00,135.31,135.32,135.12,135.14,17859.0,131.7102,131.7199,131.5253,131.5447,17859.0
2016-01-11 12:05:00,135.12,135.12,134.98,135.0,9545.0,131.5253,131.5253,131.389,131.4085,9545.0
2016-01-11 12:10:00,134.98,135.01,134.88,134.91,9403.0,131.389,131.4182,131.2916,131.3208,9403.0
2016-01-11 12:15:00,134.9,134.93,134.69,134.75,12522.0,131.3111,131.3403,131.1067,131.1651,12522.0
2016-01-11 12:20:00,134.7,134.72,134.5,134.5,13440.0,131.1164,131.1359,130.9218,130.9218,13440.0
2016-01-11 12:25:00,134.5,134.58,134.46,134.55,8509.0,130.9218,130.9996,130.8828,130.9704,8509.0
2016-01-11 12:30:00,134.56,134.69,134.56,134.64,9183.0,130.9802,131.1067,130.9802,131.058,9183.0
2016-01-11 12:35:00,134.65,134.73,134.6,134.64,14218.0,131.0678,131.1456,131.0191,131.058,14218.0
2016-01-11 12:40:00,134.65,134.65,134.55,134.59,6307.0,131.0678,131.0678,130.9704,131.0094,6307.0
2016-01-11 12:45:00,134.61,134.8,134.6,134.76,10276.0,131.0288,131.2138,131.0191,131.1748,10276.0
2016-01-11 12:50:00,134.75,134.82,134.6,134.6,12975.0,131.1651,131.2332,131.0191,131.0191,12975.0
2016-01-11 12:55:00,134.58,134.68,134.53,134.68,10400.0,130.9996,131.097,130.951,131.097,10400.0
2016-01-11 13:00:00,134.69,134.8,134.63,134.8,8204.0,131.1067,131.2138,131.0483,131.2138,8204.0
2016-01-11 13:05:00,134.79,134.85,134.66,134.66,17033.0,131.204,131.2624,131.0775,131.0775,17033.0
2016-01-11 13:10:00,134.66,134.74,134.3,134.3,16974.0,131.0775,131.1554,130.7271,130.7271,16974.0
2016-01-11 13:15:00,134.3,134.44,134.28,134.4,6243.0,130.7271,130.8634,130.7076,130.8244,6243.0
2016-01-11 13:20:00,134.42,134.44,134.34,134.36,6595.0,130.8439,130.8634,130.766,130.7855,6595.0
2016-01-11 13:25:00,134.35,134.37,134.13,134.15,15795.0,130.7757,130.7952,130.5616,130.5811,15795.0
2016-01-11 13:30:00,134.16,134.27,134.13,134.26,8855.0,130.5908,130.6979,130.5616,130.6881,8855.0
2016-01-11 13:35:00,134.27,134.27,133.96,133.96,14157.0,130.6979,130.6979,130.3961,130.3961,14157.0
2016-01-11 13:40:00,134.01,134.04,133.9,133.92,5567.0,130.4448,130.474,130.3377,130.3572,5567.0
2016-01-11 13:45:00,133.95,133.96,133.68,133.73,13265.0,130.3864,130.3961,130.1236,130.1722,13265.0
2016-01-11 13:50:00,133.68,133.81,133.6,133.8,11073.0,130.1236,130.2501,130.0457,130.2404,11073.0
2016-01-11 13:55:00,133.82,133.96,133.8,133.91,10370.0,130.2598,130.3961,130.2404,130.3475,10370.0
2016-01-11 14:00:00,133.88,134.11,133.82,134.11,19377.0,130.3183,130.5421,130.2598,130.5421,19377.0
2016-01-11 14:05:00,134.05,134.38,134.05,134.38,10588.0,130.4837,130.8049,130.4837,130.8049,10588.0
2016-01-11 14:10:00,134.38,134.67,134.36,134.36,21714.0,130.8049,131.0872,130.7855,130.7855,21714.0
2016-01-11 14:15:00,134.36,134.52,134.36,134.48,15624.0,130.7855,130.9412,130.7855,130.9023,15624.0
2016-01-11 14:20:00,134.53,134.6,134.43,134.54,10558.0,130.951,131.0191,130.8536,130.9607,10558.0
2016-01-11 14:25:00,134.58,134.75,134.43,134.75,17875.0,130.9996,131.1651,130.8536,131.1651,17875.0
2016-01-11 14:30:00,134.74,134.76,134.47,134.51,19914.0,131.1554,131.1748,130.8926,130.9315,19914.0
2016-01-11 14:35:00,134.51,134.53,134.36,134.47,13458.0,130.9315,130.951,130.7855,130.8926,13458.0
2016-01-11 14:40:00,134.45,134.63,134.45,134.52,17691.0,130.8731,131.0483,130.8731,130.9412,17691.0
2016-01-11 14:45:00,134.52,134.52,134.26,134.26,21500.0,130.9412,130.9412,130.6881,130.6881,21500.0
2016-01-11 14:50:00,134.24,134.26,133.99,133.99,18493.0,130.6687,130.6881,130.4253,130.4253,18493.0
2016-01-11 14:55:00,134.02,134.04,133.79,133.83,25456.0,130.4545,130.474,130.2306,130.2696,25456.0
2016-01-11 15:00:00,133.87,133.99,133.86,133.96,25121.0,130.3085,130.4253,130.2988,130.3961,25121.0
2016-01-11 15:05:00,133.99,133.99,133.58,133.73,34618.0,130.4253,130.4253,130.0262,130.1722,34618.0
2016-01-11 15:10:00,133.72,133.76,133.59,133.61,22911.0,130.1625,130.2014,130.036,130.0554,22911.0
2016-01-11 15:15:00,133.61,133.61,133.39,133.56,23632.0,130.0554,130.0554,129.8413,130.0068,23632.0
2016-01-11 15:20:00,133.56,134.18,133.5,134.15,23001.0,130.0068,130.6103,129.9484,130.5811,23001.0
2016-01-11 15:25:00,134.22,134.72,134.11,134.69,51460.0,130.6492,131.1359,130.5421,131.1067,51460.0
2016-01-11 15:30:00,134.63,135.22,134.63,135.16,42555.0,131.0483,131.6226,131.0483,131.5642,42555.0
2016-01-11 15:35:00,135.15,135.39,134.94,135.2,47156.0,131.5545,131.7881,131.3501,131.6031,47156.0
2016-01-11 15:40:00,135.19,135.52,135.19,135.5,55832.0,131.5934,131.9146,131.5934,131.8952,55832.0
2016-01-11 15:45:00,135.5,135.51,134.77,134.83,41285.0,131.8952,131.9049,131.1846,131.243,41285.0
2016-01-11 15:50:00,134.85,135.13,134.85,135.06,41312.0,131.2624,131.535,131.2624,131.4669,41312.0
2016-01-11 15:55:00,135.07,135.1,134.76,134.84,101455.0,131.4766,131.5058,131.1748,131.2527,101455.0
2016-01-12 09:30:00,136.29,136.46,135.75,136.37,28113.0,132.6641,132.8296,132.1385,132.742,28113.0
2016-01-12 09:35:00,136.49,136.89,136.33,136.89,15773.0,132.8588,133.2482,132.7031,133.2482,15773.0
2016-01-12 09:40:00,136.85,136.85,136.43,136.67,34973.0,133.2092,133.2092,132.8004,133.034,34973.0
2016-01-12 09:45:00,136.7,136.99,136.43,136.87,82482.0,133.0632,133.3455,132.8004,133.2287,82482.0
2016-01-12 09:50:00,136.87,137.0,136.71,136.73,63710.0,133.2287,133.3552,133.073,133.0924,63710.0
2016-01-12 09:55:00,136.62,136.83,136.58,136.68,33013.0,132.9854,133.1898,132.9464,133.0438,33013.0
2016-01-12 10:00:00,136.62,136.78,136.4,136.48,30923.0,132.9854,133.1411,132.7712,132.8491,30923.0
2016-01-12 10:05:00,136.54,136.61,136.04,136.08,18311.0,132.9075,132.9756,132.4208,132.4597,18311.0
2016-01-12 10:10:00,136.03,136.43,136.03,136.12,16066.0,132.4111,132.8004,132.4111,132.4987,16066.0
2016-01-12 10:15:00,136.11,136.31,135.93,136.31,15557.0,132.4889,132.6836,132.3137,132.6836,15557.0
2016-01-12 10:20:00,136.26,136.44,136.22,136.27,23413.0,132.6349,132.8101,132.596,132.6447,23413.0
2016-01-12 10:25:00,136.23,136.44,136.18,136.44,26793.0,132.6057,132.8101,132.5571,132.8101,26793.0
2016-01-12 10:30:00,136.38,136.8,136.38,136.78,55080.0,132.7517,133.1606,132.7517,133.1411,55080.0
2016-01-12 10:35:00,136.78,137.09,136.76,136.78,33629.0,133.1411,133.4429,133.1216,133.1411,33629.0
2016-01-12 10:40:00,136.8,136.91,136.53,136.66,39090.0,133.1606,133.2676,132.8978,133.0243,39090.0
2016-01-12 10:45:00,136.63,136.68,136.15,136.15,13511.0,132.9951,133.0438,132.5279,132.5279,13511.0
2016-01-12 10:50:00,136.18,136.27,136.15,136.15,13266.0,132.5571,132.6447,132.5279,132.5279,13266.0
2016-01-12 10:55:00,136.14,136.34,136.13,136.29,12022.0,132.5181,132.7128,132.5084,132.6641,12022.0
2016-01-12 11:00:00,136.34,136.38,136.09,136.09,15840.0,132.7128,132.7517,132.4695,132.4695,15840.0
2016-01-12 11:05:00,136.14,136.21,135.97,136.03,8362.0,132.5181,132.5863,132.3526,132.4111,8362.0
2016-01-12 11:10:00,136.03,136.03,135.79,135.83,8353.0,132.4111,132.4111,132.1774,132.2164,8353.0
2016-01-12 11:15:00,135.82,136.02,135.68,135.99,7682.0,132.2066,132.4013,132.0704,132.3721,7682.0
2016-01-12 11:20:00,135.99,136.06,135.84,135.87,9896.0,132.3721,132.4403,132.2261,132.2553,9896.0
2016-01-12 11:25:00,135.83,135.87,135.73,135.87,10622.0,132.2164,132.2553,132.119,132.2553,10622.0
2016-01-12 11:30:00,135.84,135.87,135.73,135.81,12192.0,132.2261,132.2553,132.119,132.1969,12192.0
2016-01-12 11:35:00,135.83,135.83,135.54,135.54,9850.0,132.2164,132.2164,131.9341,131.9341,9850.0
2016-01-12 11:40:00,135.56,135.88,135.54,135.78,10664.0,131.9536,132.265,131.9341,132.1677,10664.0
2016-01-12 11:45:00,135.76,136.05,135.7,136.04,13373.0,132.1482,132.4305,132.0898,132.4208,13373.0
2016-01-12 11:50:00,136.05,136.59,136.05,136.57,41038.0,132.4305,132.9562,132.4305,132.9367,41038.0
2016-01-12 11:55:00,136.54,136.72,136.54,136.62,48542.0,132.9075,133.0827,132.9075,132.9854,48542.0
2016-01-12 12:00:00,136.61,136.83,136.59,136.8,42084.0,132.9756,133.1898,132.9562,133.1606,42084.0
2016-01-12 12:05:00,136.81,136.84,136.64,136.68,41024.0,133.1703,133.1995,133.0048,133.0438,41024.0
2016-01-12 12:10:00,136.67,136.69,136.41,136.41,18326.0,133.034,133.0535,132.7809,132.7809,18326.0
2016-01-12 12:15:00,136.41,136.5,136.09,136.1,9534.0,132.7809,132.8685,132.4695,132.4792,9534.0
2016-01-12 12:20:00,136.08,136.44,136.08,136.19,31412.0,132.4597,132.8101,132.4597,132.5668,31412.0
2016-01-12 12:25:00,136.18,136.63,136.17,136.41,25189.0,132.5571,132.9951,132.5473,132.7809,25189.0
2016-01-12 12:30:00,136.37,136.72,136.36,136.61,27695.0,132.742,133.0827,132.7323,132.9756,27695.0
2016-01-12 12:35:00,136.6,136.74,136.37,136.74,22635.0,132.9659,133.1022,132.742,133.1022,22635.0
2016-01-12 12:40:00,136.66,136.74,136.46,136.58,31153.0,133.0243,133.1022,132.8296,132.9464,31153.0
2016-01-12 12:45:00,136.58,136.87,136.5,136.73,26911.0,132.9464,133.2287,132.8685,133.0924,26911.0
2016-01-12 12:50:00,136.75,136.89,136.62,136.7,17490.0,133.1119,133.2482,132.9854,133.0632,17490.0
2016-01-12 12:55:00,136.7,136.7,136.21,136.21,20382.0,133.0632,133.0632,132.5863,132.5863,20382.0
2016-01-12 13:00:00,136.27,136.56,136.25,136.32,14464.0,132.6447,132.927,132.6252,132.6933,14464.0
2016-01-12 13:05:00,136.33,136.49,136.18,136.37,25340.0,132.7031,132.8588,132.5571,132.742,25340.0
2016-01-12 13:10:00,136.41,136.63,136.32,136.59,18533.0,132.7809,132.9951,132.6933,132.9562,18533.0
2016-01-12 13:15:00,136.56,136.57,136.45,136.51,19910.0,132.927,132.9367,132.8199,132.8783,19910.0
2016-01-12 13:20:00,136.5,136.53,136.23,136.29,11805.0,132.8685,132.8978,132.6057,132.6641,11805.0
2016-01-12 13:25:00,136.29,136.29,136.16,136.16,8857.0,132.6641,132.6641,132.5376,132.5376,8857.0
2016-01-12 13:30:00,136.16,136.38,136.12,136.19,21333.0,132.5376,132.7517,132.4987,132.5668,21333.0
2016-01-12 13:35:00,136.24,136.32,136.08,136.17,19609.0,132.6155,132.6933,132.4597,132.5473,19609.0
2016-01-12 13:40:00,136.2,136.4,136.15,136.34,15275.0,132.5765,132.7712,132.5279,132.7128,15275.0
2016-01-12 13:45:00,136.39,136.49,136.35,136.45,21382.0,132.7615,132.8588,132.7225,132.8199,21382.0
2016-01-12 13:50:00,136.49,136.6,136.37,136.41,31658.0,132.8588,132.9659,132.742,132.7809,31658.0
2016-01-12 13:55:00,136.47,136.48,136.18,136.19,16081.0,132.8393,132.8491,132.5571,132.5668,16081.0
2016-01-12 14:00:00,136.22,136.24,135.79,135.81,12551.0,132.596,132.6155,132.1774,132.1969,12551.0
2016-01-12 14:05:00,135.83,135.85,135.56,135.65,17879.0,132.2164,132.2358,131.9536,132.0412,17879.0
2016-01-12 14:10:00,135.63,136.0,135.62,135.85,24363.0,132.0217,132.3819,132.012,132.2358,24363.0
2016-01-12 14:15:00,135.8,135.81,135.61,135.78,22781.0,132.1872,132.1969,132.0022,132.1677,22781.0
2016-01-12 14:20:00,135.71,136.11,135.56,136.08,20408.0,132.0996,132.4889,131.9536,132.4597,20408.0
2016-01-12 14:25:00,136.12,136.3,136.12,136.15,17864.0,132.4987,132.6739,132.4987,132.5279,17864.0
2016-01-12 14:30:00,136.15,136.32,136.02,136.32,21147.0,132.5279,132.6933,132.4013,132.6933,21147.0
2016-01-12 14:35:00,136.29,136.7,136.28,136.69,25794.0,132.6641,133.0632,132.6544,133.0535,25794.0
2016-01-12 14:40:00,136.61,136.64,136.24,136.28,19307.0,132.9756,133.0048,132.6155,132.6544,19307.0
2016-01-12 14:45:00,136.26,136.44,136.25,136.32,17547.0,132.6349,132.8101,132.6252,132.6933,17547.0
2016-01-12 14:50:00,136.27,136.66,136.22,136.65,14963.0,132.6447,133.0243,132.596,133.0146,14963.0
2016-01-12 14:55:00,136.63,136.67,136.54,136.6,23784.0,132.9951,133.034,132.9075,132.9659,23784.0
2016-01-12 15:00:00,136.61,136.66,136.36,136.55,30780.0,132.9756,133.0243,132.7323,132.9172,30780.0
2016-01-12 15:05:00,136.55,136.73,136.49,136.57,47292.0,132.9172,133.0924,132.8588,132.9367,47292.0
2016-01-12 15:10:00,136.61,136.71,136.54,136.55,55315.0,132.9756,133.073,132.9075,132.9172,55315.0
2016-01-12 15:15:00,136.56,136.86,136.49,136.84,42889.0,132.927,133.219,132.8588,133.1995,42889.0
2016-01-12 15:20:00,136.86,136.94,136.72,136.94,54720.0,133.219,133.2968,133.0827,133.2968,54720.0
2016-01-12 15:25:00,136.9,137.38,136.85,137.12,70353.0,133.2579,133.7251,133.2092,133.4721,70353.0
2016-01-12 15:30:00,137.09,137.11,136.84,136.96,91968.0,133.4429,133.4623,133.1995,133.3163,91968.0
2016-01-12 15:35:00,136.96,137.45,136.95,137.11,57115.0,133.3163,133.7933,133.3066,133.4623,57115.0
2016-01-12 15:40:00,137.1,137.89,137.09,137.89,83212.0,133.4526,134.2216,133.4429,134.2216,83212.0
2016-01-12 15:45:00,137.87,137.9,137.28,137.38,99351.0,134.2021,134.2313,133.6278,133.7251,99351.0
2016-01-12 15:50:00,137.35,137.35,136.95,136.95,109572.0,133.6959,133.6959,133.3066,133.3066,109572.0
2016-01-12 15:55:00,136.98,137.2,136.92,136.99,231003.0,133.3358,133.5499,133.2774,133.3455,231003.0
2016-01-13 09:30:00,137.42,137.85,137.03,137.41,25946.0,133.7641,134.1826,133.3844,133.7543,25946.0
2016-01-13 09:35:00,137.41,137.96,137.21,137.94,75747.0,133.7543,134.2897,133.5597,134.2702,75747.0
2016-01-13 09:40:00,137.99,138.01,137.44,137.47,30574.0,134.3189,134.3384,133.7835,133.8127,30574.0
2016-01-13 09:45:00,137.5,137.66,137.21,137.37,14405.0,133.8419,133.9977,133.5597,133.7154,14405.0
2016-01-13 09:50:00,137.4,137.54,137.05,137.1,16789.0,133.7446,133.8809,133.4039,133.4526,16789.0
2016-01-13 09:55:00,137.18,137.46,137.18,137.43,21619.0,133.5305,133.803,133.5305,133.7738,21619.0
2016-01-13 10:00:00,137.43,137.43,136.97,137.2,22840.0,133.7738,133.7738,133.326,133.5499,22840.0
2016-01-13 10:05:00,137.27,137.43,136.99,137.39,26867.0,133.6181,133.7738,133.3455,133.7349,26867.0
2016-01-13 10:10:00,137.44,137.56,137.22,137.35,22288.0,133.7835,133.9003,133.5694,133.6959,22288.0
2016-01-13 10:15:00,137.36,137.36,137.09,137.12,18681.0,133.7057,133.7057,133.4429,133.4721,18681.0
2016-01-13 10:20:00,137.11,137.3,137.1,137.2,27641.0,133.4623,133.6473,133.4526,133.5499,27641.0
2016-01-13 10:25:00,137.22,137.38,137.15,137.26,32064.0,133.5694,133.7251,133.5013,133.6083,32064.0
2016-01-13 10:30:00,137.27,137.27,136.83,136.88,35655.0,133.6181,133.6181,133.1898,133.2384,35655.0
2016-01-13 10:35:00,136.86,137.02,136.77,136.78,23060.0,133.219,133.3747,133.1314,133.1411,23060.0
2016-01-13 10:40:00,136.81,137.06,136.8,136.96,21945.0,133.1703,133.4137,133.1606,133.3163,21945.0
2016-01-13 10:45:00,136.99,136.99,136.87,136.9,28105.0,133.3455,133.3455,133.2287,133.2579,28105.0
2016-01-13 10:50:00,136.91,136.99,136.79,136.94,27733.0,133.2676,133.3455,133.1508,133.2968,27733.0
2016-01-13 10:55:00,136.95,137.0,136.83,136.97,16748.0,133.3066,133.3552,133.1898,133.326,16748.0
2016-01-13 11:00:00,136.93,136.93,136.61,136.61,21024.0,133.2871,133.2871,132.9756,132.9756,21024.0
2016-01-13 11:05:00,136.64,136.79,136.64,136.77,12338.0,133.0048,133.1508,133.0048,133.1314,12338.0
2016-01-13 11:10:00,136.76,136.99,136.73,136.97,29168.0,133.1216,133.3455,133.0924,133.326,29168.0
2016-01-13 11:15:00,136.99,137.27,136.97,137.27,57944.0,133.3455,133.6181,133.326,133.6181,57944.0
2016-01-13 11:20:00,137.29,137.29,136.79,136.82,21223.0,133.6375,133.6375,133.1508,133.18,21223.0
2016-01-13 11:25:00,136.83,136.87,136.71,136.87,17394.0,133.1898,133.2287,133.073,133.2287,17394.0
2016-01-13 11:30:00,136.86,137.09,136.74,136.87,30180.0,133.219,133.4429,133.1022,133.2287,30180.0
2016-01-13 11:35:00,136.92,137.04,136.77,136.79,20535.0,133.2774,133.3942,133.1314,133.1508,20535.0
2016-01-13 11:40:00,136.75,136.8,136.69,136.71,11467.0,133.1119,133.1606,133.0535,133.073,11467.0
2016-01-13 11:45:00,136.69,136.74,136.44,136.5,30572.0,133.0535,133.1022,132.8101,132.8685,30572.0
2016-01-13 11:50:00,136.5,136.7,136.48,136.49,17370.0,132.8685,133.0632,132.8491,132.8588,17370.0
2016-01-13 11:55:00,136.48,136.48,136.21,136.24,20940.0,132.8491,132.8491,132.5863,132.6155,20940.0
2016-01-13 12:00:00,136.24,136.25,136.07,136.07,26030.0,132.6155,132.6252,132.45,132.45,26030.0
2016-01-13 12:05:00,136.07,136.15,135.98,136.12,21120.0,132.45,132.5279,132.3624,132.4987,21120.0
2016-01-13 12:10:00,136.14,136.41,136.14,136.4,17372.0,132.5181,132.7809,132.5181,132.7712,17372.0
2016-01-13 12:15:00,136.39,136.53,136.29,136.32,29605.0,132.7615,132.8978,132.6641,132.6933,29605.0
2016-01-13 12:20:00,136.31,136.57,136.24,136.49,13026.0,132.6836,132.9367,132.6155,132.8588,13026.0
2016-01-13 12:25:00,136.49,136.58,136.39,136.5,13491.0,132.8588,132.9464,132.7615,132.8685,13491.0
2016-01-13 12:30:00,136.52,136.54,136.31,136.37,16089.0,132.888,132.9075,132.6836,132.742,16089.0
2016-01-13 12:35:00,136.37,136.42,136.27,136.29,10993.0,132.742,132.7907,132.6447,132.6641,10993.0
2016-01-13 12:40:00,136.3,136.46,136.25,136.34,12233.0,132.6739,132.8296,132.6252,132.7128,12233.0
2016-01-13 12:45:00,136.33,136.42,136.29,136.32,15248.0,132.7031,132.7907,132.6641,132.6933,15248.0
2016-01-13 12:50:00,136.29,136.32,136.11,136.13,27806.0,132.6641,132.6933,132.4889,132.5084,27806.0
2016-01-13 12:55:00,136.19,136.19,136.06,136.11,11904.0,132.5668,132.5668,132.4403,132.4889,11904.0
2016-01-13 13:00:00,136.1,136.12,135.73,135.76,28687.0,132.4792,132.4987,132.119,132.1482,28687.0
2016-01-13 13:05:00,135.76,136.0,135.72,135.94,21211.0,132.1482,132.3819,132.1093,132.3234,21211.0
2016-01-13 13:10:00,135.95,136.01,135.81,135.94,16249.0,132.3332,132.3916,132.1969,132.3234,16249.0
2016-01-13 13:15:00,135.94,135.97,135.84,135.86,8178.0,132.3234,132.3526,132.2261,132.2456,8178.0
2016-01-13 13:20:00,135.84,135.99,135.81,135.86,13881.0,132.2261,132.3721,132.1969,132.2456,13881.0
2016-01-13 13:25:00,135.88,135.89,135.67,135.7,10852.0,132.265,132.2748,132.0606,132.0898,10852.0
2016-01-13 13:30:00,135.72,135.76,135.64,135.69,7008.0,132.1093,132.1482,132.0314,132.0801,7008.0
2016-01-13 13:35:00,135.73,135.75,135.44,135.45,17918.0,132.119,132.1385,131.8367,131.8465,17918.0
2016-01-13 13:40:00,135.45,135.46,135.13,135.13,13913.0,131.8465,131.8562,131.535,131.535,13913.0
2016-01-13 13:45:00,135.12,135.17,135.0,135.01,15131.0,131.5253,131.5739,131.4085,131.4182,15131.0
2016-01-13 13:50:00,135.0,135.07,134.94,134.98,24622.0,131.4085,131.4766,131.3501,131.389,24622.0
2016-01-13 13:55:00,135.01,135.1,134.76,134.79,40325.0,131.4182,131.5058,131.1748,131.204,40325.0
2016-01-13 14:00:00,134.75,134.89,134.63,134.73,18785.0,131.1651,131.3014,131.0483,131.1456,18785.0
2016-01-13 14:05:00,134.76,134.78,134.5,134.63,20761.0,131.1748,131.1943,130.9218,131.0483,20761.0
2016-01-13 14:10:00,134.56,134.82,134.52,134.62,14500.0,130.9802,131.2332,130.9412,131.0386,14500.0
2016-01-13 14:15:00,134.65,134.65,134.1,134.23,31793.0,131.0678,131.0678,130.5324,130.6589,31793.0
2016-01-13 14:20:00,134.25,134.25,134.06,134.11,29556.0,130.6784,130.6784,130.4935,130.5421,29556.0
2016-01-13 14:25:00,134.14,134.29,134.01,134.24,21263.0,130.5713,130.7173,130.4448,130.6687,21263.0
2016-01-13 14:30:00,134.21,134.24,133.1,133.12,35516.0,130.6395,130.6687,129.559,129.5785,35516.0
2016-01-13 14:35:00,133.09,133.66,133.0,133.64,22595.0,129.5493,130.1041,129.4617,130.0846,22595.0
2016-01-13 14:40:00,133.6,133.61,133.16,133.17,33448.0,130.0457,130.0554,129.6174,129.6271,33448.0
2016-01-13 14:45:00,133.24,133.53,133.24,133.51,16688.0,129.6953,129.9776,129.6953,129.9581,16688.0
2016-01-13 14:50:00,133.54,133.8,133.54,133.8,50850.0,129.9873,130.2404,129.9873,130.2404,50850.0
2016-01-13 14:55:00,133.78,133.9,133.69,133.72,13533.0,130.2209,130.3377,130.1333,130.1625,13533.0
2016-01-13 15:00:00,133.78,133.92,133.62,133.83,29895.0,130.2209,130.3572,130.0652,130.2696,29895.0
2016-01-13 15:05:00,133.87,134.16,133.81,133.92,28325.0,130.3085,130.5908,130.2501,130.3572,28325.0
2016-01-13 15:10:00,133.94,133.95,133.71,133.72,19792.0,130.3767,130.3864,130.1528,130.1625,19792.0
2016-01-13 15:15:00,133.68,134.31,133.68,134.18,18585.0,130.1236,130.7368,130.1236,130.6103,18585.0
2016-01-13 15:20:00,134.17,134.17,133.94,134.13,37499.0,130.6005,130.6005,130.3767,130.5616,37499.0
2016-01-13 15:25:00,134.14,134.46,134.08,134.12,30982.0,130.5713,130.8828,130.5129,130.5519,30982.0
2016-01-13 15:30:00,134.09,134.24,133.85,134.13,38891.0,130.5227,130.6687,130.289,130.5616,38891.0
2016-01-13 15:35:00,134.12,134.15,133.78,134.08,41164.0,130.5519,130.5811,130.2209,130.5129,41164.0
2016-01-13 15:40:00,134.09,134.35,133.98,134.05,49155.0,130.5227,130.7757,130.4156,130.4837,49155.0
2016-01-13 15:45:00,134.03,134.11,133.66,133.68,32246.0,130.4643,130.5421,130.1041,130.1236,32246.0
2016-01-13 15:50:00,133.67,133.96,133.59,133.84,55504.0,130.1138,130.3961,130.036,130.2793,55504.0
2016-01-13 15:55:00,133.88,134.05,133.74,133.77,93172.0,130.3183,130.4837,130.182,130.2112,93172.0
2016-01-14 09:30:00,133.64,135.0,133.44,134.51,50584.0,130.0846,131.4085,129.89,130.9315,50584.0
2016-01-14 09:35:00,134.51,134.78,134.19,134.4,15828.0,130.9315,131.1943,130.62,130.8244,15828.0
2016-01-14 09:40:00,134.38,134.89,134.24,134.83,26161.0,130.8049,131.3014,130.6687,131.243,26161.0
2016-01-14 09:45:00,134.77,134.82,134.43,134.77,21611.0,131.1846,131.2332,130.8536,131.1846,21611.0
2016-01-14 09:50:00,134.71,134.75,134.11,134.28,21182.0,131.1262,131.1651,130.5421,130.7076,21182.0
2016-01-14 09:55:00,134.27,134.45,133.97,134.03,89207.0,130.6979,130.8731,130.4059,130.4643,89207.0
2016-01-14 10:00:00,134.13,134.31,134.0,134.29,30983.0,130.5616,130.7368,130.4351,130.7173,30983.0
2016-01-14 10:05:00,134.21,134.66,134.21,134.49,35319.0,130.6395,131.0775,130.6395,130.912,35319.0
2016-01-14 10:10:00,134.43,134.84,134.35,134.76,19405.0,130.8536,131.2527,130.7757,131.1748,19405.0
2016-01-14 10:15:00,134.81,135.55,134.8,135.52,28763.0,131.2235,131.9438,131.2138,131.9146,28763.0
2016-01-14 10:20:00,135.55,136.13,135.49,136.09,27363.0,131.9438,132.5084,131.8854,132.4695,27363.0
2016-01-14 10:25:00,136.09,136.13,135.73,136.1,62659.0,132.4695,132.5084,132.119,132.4792,62659.0
2016-01-14 10:30:00,136.12,136.69,135.91,136.69,25804.0,132.4987,133.0535,132.2942,133.0535,25804.0
2016-01-14 10:35:00,136.63,137.19,136.63,137.1,28149.0,132.9951,133.5402,132.9951,133.4526,28149.0
2016-01-14 10:40:00,137.09,137.1,136.68,136.99,23258.0,133.4429,133.4526,133.0438,133.3455,23258.0
2016-01-14 10:45:00,136.92,137.06,136.75,137.06,35246.0,133.2774,133.4137,133.1119,133.4137,35246.0
2016-01-14 10:50:00,137.05,137.34,137.05,137.3,34727.0,133.4039,133.6862,133.4039,133.6473,34727.0
2016-01-14 10:55:00,137.34,137.36,136.76,136.76,23763.0,133.6862,133.7057,133.1216,133.1216,23763.0
2016-01-14 11:00:00,136.75,136.98,136.72,136.91,29524.0,133.1119,133.3358,133.0827,133.2676,29524.0
2016-01-14 11:05:00,136.85,137.06,136.8,136.94,18314.0,133.2092,133.4137,133.1606,133.2968,18314.0
2016-01-14 11:10:00,136.95,137.14,136.88,137.08,26380.0,133.3066,133.4915,133.2384,133.4331,26380.0
2016-01-14 11:15:00,137.14,137.14,136.8,136.8,26514.0,133.4915,133.4915,133.1606,133.1606,26514.0
2016-01-14 11:20:00,136.81,136.85,136.49,136.53,33821.0,133.1703,133.2092,132.8588,132.8978,33821.0
2016-01-14 11:25:00,136.51,136.53,136.31,136.38,38895.0,132.8783,132.8978,132.6836,132.7517,38895.0
2016-01-14 11:30:00,136.4,136.51,136.13,136.19,24739.0,132.7712,132.8783,132.5084,132.5668,24739.0
2016-01-14 11:35:00,136.15,136.3,136.09,136.23,27837.0,132.5279,132.6739,132.4695,132.6057,27837.0
2016-01-14 11:40:00,136.24,136.32,136.11,136.24,13685.0,132.6155,132.6933,132.4889,132.6155,13685.0
2016-01-14 11:45:00,136.3,136.45,136.26,136.28,18330.0,132.6739,132.8199,132.6349,132.6544,18330.0
2016-01-14 11:50:00,136.32,136.35,136.11,136.21,19680.0,132.6933,132.7225,132.4889,132.5863,19680.0
2016-01-14 11:55:00,136.17,136.4,136.17,136.3,18738.0,132.5473,132.7712,132.5473,132.6739,18738.0
2016-01-14 12:00:00,136.3,136.68,136.29,136.63,29847.0,132.6739,133.0438,132.6641,132.9951,29847.0
2016-01-14 12:05:00,136.6,136.65,136.43,136.54,18754.0,132.9659,133.0146,132.8004,132.9075,18754.0
2016-01-14 12:10:00,136.56,136.56,136.39,136.48,19748.0,132.927,132.927,132.7615,132.8491,19748.0
2016-01-14 12:15:00,136.5,136.82,136.5,136.8,19106.0,132.8685,133.18,132.8685,133.1606,19106.0
2016-01-14 12:20:00,136.79,137.07,136.72,137.0,27590.0,133.1508,133.4234,133.0827,133.3552,27590.0
2016-01-14 12:25:00,137.01,137.07,136.9,136.97,15367.0,133.365,133.4234,133.2579,133.326,15367.0
2016-01-14 12:30:00,136.99,137.06,136.86,137.01,11154.0,133.3455,133.4137,133.219,133.365,11154.0
2016-01-14 12:35:00,136.99,137.15,136.98,137.09,11961.0,133.3455,133.5013,133.3358,133.4429,11961.0
2016-01-14 12:40:00,137.04,137.19,136.95,137.03,22443.0,133.3942,133.5402,133.3066,133.3844,22443.0
2016-01-14 12:45:00,136.99,137.18,136.91,137.16,12204.0,133.3455,133.5305,133.2676,133.511,12204.0
2016-01-14 12:50:00,137.13,137.13,136.78,136.9,23956.0,133.4818,133.4818,133.1411,133.2579,23956.0
2016-01-14 12:55:00,136.91,137.02,136.75,136.75,11192.0,133.2676,133.3747,133.1119,133.1119,11192.0
2016-01-14 13:00:00,136.76,136.81,136.65,136.81,10857.0,133.1216,133.1703,133.0146,133.1703,10857.0
2016-01-14 13:05:00,136.8,136.92,136.66,136.85,27600.0,133.1606,133.2774,133.0243,133.2092,27600.0
2016-01-14 13:10:00,136.89,137.0,136.53,136.53,23841.0,133.2482,133.3552,132.8978,132.8978,23841.0
2016-01-14 13:15:00,136.57,136.65,136.51,136.58,10749.0,132.9367,133.0146,132.8783,132.9464,10749.0
2016-01-14 13:20:00,136.56,136.88,136.56,136.8,12683.0,132.927,133.2384,132.927,133.1606,12683.0
2016-01-14 13:25:00,136.84,136.86,136.67,136.78,10586.0,133.1995,133.219,133.034,133.1411,10586.0
2016-01-14 13:30:00,136.84,136.97,136.76,136.9,12762.0,133.1995,133.326,133.1216,133.2579,12762.0
2016-01-14 13:35:00,136.9,136.95,136.61,136.61,17096.0,133.2579,133.3066,132.9756,132.9756,17096.0
2016-01-14 13:40:00,136.61,136.71,136.39,136.43,15924.0,132.9756,133.073,132.7615,132.8004,15924.0
2016-01-14 13:45:00,136.45,136.54,136.29,136.46,18568.0,132.8199,132.9075,132.6641,132.8296,18568.0
2016-01-14 13:50:00,136.45,136.62,136.41,136.56,14896.0,132.8199,132.9854,132.7809,132.927,14896.0
2016-01-14 13:55:00,136.61,136.73,136.56,136.67,19153.0,132.9756,133.0924,132.927,133.034,19153.0
2016-01-14 14:00:00,136.67,136.73,136.21,136.26,24331.0,133.034,133.0924,132.5863,132.6349,24331.0
2016-01-14 14:05:00,136.25,136.31,135.97,136.06,23198.0,132.6252,132.6836,132.3526,132.4403,23198.0
2016-01-14 14:10:00,136.05,136.25,135.96,136.18,20897.0,132.4305,132.6252,132.3429,132.5571,20897.0
2016-01-14 14:15:00,136.19,136.34,136.1,136.11,20705.0,132.5668,132.7128,132.4792,132.4889,20705.0
2016-01-14 14:20:00,136.11,136.13,135.9,136.0,38796.0,132.4889,132.5084,132.2845,132.3819,38796.0
2016-01-14 14:25:00,136.0,136.04,135.93,135.99,22203.0,132.3819,132.4208,132.3137,132.3721,22203.0
2016-01-14 14:30:00,135.99,136.07,135.96,135.98,40100.0,132.3721,132.45,132.3429,132.3624,40100.0
2016-01-14 14:35:00,136.0,136.06,135.92,135.96,15221.0,132.3819,132.4403,132.304,132.3429,15221.0
2016-01-14 14:40:00,135.97,136.02,135.92,135.95,24104.0,132.3526,132.4013,132.304,132.3332,24104.0
2016-01-14 14:45:00,135.94,136.03,135.89,135.95,31542.0,132.3234,132.4111,132.2748,132.3332,31542.0
2016-01-14 14:50:00,135.96,136.22,135.96,136.18,25122.0,132.3429,132.596,132.3429,132.5571,25122.0
2016-01-14 14:55:00,136.19,136.46,136.17,136.46,20046.0,132.5668,132.8296,132.5473,132.8296,20046.0
2016-01-14 15:00:00,136.45,136.48,136.33,136.37,28887.0,132.8199,132.8491,132.7031,132.742,28887.0
2016-01-14 15:05:00,136.37,136.6,136.36,136.56,23008.0,132.742,132.9659,132.7323,132.927,23008.0
2016-01-14 15:10:00,136.55,136.62,136.52,136.61,25693.0,132.9172,132.9854,132.888,132.9756,25693.0
2016-01-14 15:15:00,136.61,136.82,136.6,136.78,18755.0,132.9756,133.18,132.9659,133.1411,18755.0
2016-01-14 15:20:00,136.76,136.77,136.56,136.64,33542.0,133.1216,133.1314,132.927,133.0048,33542.0
2016-01-14 15:25:00,136.64,136.68,136.4,136.4,27250.0,133.0048,133.0438,132.7712,132.7712,27250.0
2016-01-14 15:30:00,136.41,136.42,135.8,135.82,40890.0,132.7809,132.7907,132.1872,132.2066,40890.0
2016-01-14 15:35:00,135.82,136.02,135.66,135.82,55607.0,132.2066,132.4013,132.0509,132.2066,55607.0
2016-01-14 15:40:00,135.82,136.11,135.73,136.09,58037.0,132.2066,132.4889,132.119,132.4695,58037.0
2016-01-14 15:45:00,136.08,136.34,135.82,135.83,47234.0,132.4597,132.7128,132.2066,132.2164,47234.0
2016-01-14 15:50:00,135.84,136.0,135.59,135.71,53532.0,132.2261,132.3819,131.9828,132.0996,53532.0
2016-01-14 15:55:00,135.72,135.82,135.62,135.74,124208.0,132.1093,132.2066,132.012,132.1288,124208.0
2016-01-15 09:30:00,134.59,135.2,131.7,133.43,217076.0,131.0094,131.6031,128.1962,129.8802,217076.0
2016-01-15 09:35:00,133.28,133.77,132.74,133.03,30698.0,129.7342,130.2112,129.2086,129.4909,30698.0
2016-01-15 09:40:00,133.04,133.89,132.87,133.71,29316.0,129.5006,130.328,129.3351,130.1528,29316.0
2016-01-15 09:45:00,133.66,133.79,133.06,133.56,16653.0,130.1041,130.2306,129.5201,130.0068,16653.0
2016-01-15 09:50:00,133.42,133.58,133.16,133.43,10797.0,129.8705,130.0262,129.6174,129.8802,10797.0
2016-01-15 09:55:00,133.42,135.08,132.81,133.23,49090.0,129.8705,131.4863,129.2767,129.6855,49090.0
2016-01-15 10:00:00,133.24,133.24,132.5,132.6,20812.0,129.6953,129.6953,128.975,129.0723,20812.0
2016-01-15 10:05:00,132.66,133.25,132.65,133.09,28044.0,129.1307,129.705,129.121,129.5493,28044.0
2016-01-15 10:10:00,133.12,133.15,132.34,132.63,42086.0,129.5785,129.6077,128.8192,129.1015,42086.0
2016-01-15 10:15:00,132.79,133.05,132.55,133.05,70642.0,129.2572,129.5103,129.0236,129.5103,70642.0
2016-01-15 10:20:00,132.98,133.59,132.93,133.38,39875.0,129.4422,130.036,129.3935,129.8316,39875.0
2016-01-15 10:25:00,133.38,133.7,133.23,133.45,24126.0,129.8316,130.143,129.6855,129.8997,24126.0
2016-01-15 10:30:00,133.5,133.92,133.29,133.29,22482.0,129.9484,130.3572,129.7439,129.7439,22482.0
2016-01-15 10:35:00,133.33,133.74,133.33,133.71,13765.0,129.7829,130.182,129.7829,130.1528,13765.0
2016-01-15 10:40:00,133.73,133.75,133.51,133.51,10444.0,130.1722,130.1917,129.9581,129.9581,10444.0
2016-01-15 10:45:00,133.54,133.66,133.38,133.52,8163.0,129.9873,130.1041,129.8316,129.9678,8163.0
2016-01-15 10:50:00,133.57,133.57,132.95,133.16,16979.0,130.0165,130.0165,129.413,129.6174,16979.0
2016-01-15 10:55:00,133.06,133.32,132.92,132.92,13799.0,129.5201,129.7731,129.3838,129.3838,13799.0
2016-01-15 11:00:00,132.93,133.15,132.56,132.74,144865.0,129.3935,129.6077,129.0334,129.2086,144865.0
2016-01-15 11:05:00,132.75,132.91,132.55,132.9,34643.0,129.2183,129.3741,129.0236,129.3643,34643.0
2016-01-15 11:10:00,132.85,132.99,132.68,132.86,14896.0,129.3157,129.4519,129.1502,129.3254,14896.0
2016-01-15 11:15:00,132.86,133.09,132.72,132.96,14242.0,129.3254,129.5493,129.1891,129.4227,14242.0
2016-01-15 11:20:00,132.91,133.01,132.6,132.75,11899.0,129.3741,129.4714,129.0723,129.2183,11899.0
2016-01-15 11:25:00,132.84,133.1,132.79,133.05,15735.0,129.3059,129.559,129.2572,129.5103,15735.0
2016-01-15 11:30:00,132.95,133.53,132.91,133.44,14051.0,129.413,129.9776,129.3741,129.89,14051.0
2016-01-15 11:35:00,133.4,133.54,133.3,133.33,14062.0,129.851,129.9873,129.7537,129.7829,14062.0
2016-01-15 11:40:00,133.31,133.41,133.17,133.18,12492.0,129.7634,129.8608,129.6271,129.6369,12492.0
2016-01-15 11:45:00,133.17,133.42,133.08,133.33,19691.0,129.6271,129.8705,129.5395,129.7829,19691.0
2016-01-15 11:50:00,133.34,133.46,133.09,133.09,14022.0,129.7926,129.9094,129.5493,129.5493,14022.0
2016-01-15 11:55:00,133.09,133.59,133.09,133.41,18837.0,129.5493,130.036,129.5493,129.8608,18837.0
2016-01-15 12:00:00,133.4,133.56,133.24,133.29,11809.0,129.851,130.0068,129.6953,129.7439,11809.0
2016-01-15 12:05:00,133.29,133.32,132.62,132.69,34852.0,129.7439,129.7731,129.0918,129.1599,34852.0
2016-01-15 12:10:00,132.76,132.91,132.69,132.86,14021.0,129.228,129.3741,129.1599,129.3254,14021.0
2016-01-15 12:15:00,132.85,132.85,132.3,132.3,8918.0,129.3157,129.3157,128.7803,128.7803,8918.0
2016-01-15 12:20:00,132.27,132.43,132.11,132.24,14012.0,128.7511,128.9068,128.5953,128.7219,14012.0
2016-01-15 12:25:00,132.24,132.35,132.11,132.22,12807.0,128.7219,128.829,128.5953,128.7024,12807.0
2016-01-15 12:30:00,132.22,132.25,131.85,132.02,10208.0,128.7024,128.7316,128.3423,128.5077,10208.0
2016-01-15 12:35:00,132.07,132.1,131.58,131.74,51007.0,128.5564,128.5856,128.0794,128.2352,51007.0
2016-01-15 12:40:00,131.67,131.7,131.51,131.59,104557.0,128.167,128.1962,128.0113,128.0892,104557.0
2016-01-15 12:45:00,131.59,132.02,131.5,132.01,65232.0,128.0892,128.5077,128.0016,128.498,65232.0
2016-01-15 12:50:00,131.99,132.07,131.84,131.99,27153.0,128.4785,128.5564,128.3325,128.4785,27153.0
2016-01-15 12:55:00,131.99,132.08,131.89,131.96,23088.0,128.4785,128.5661,128.3812,128.4493,23088.0
2016-01-15 13:00:00,131.95,132.03,131.87,131.99,20517.0,128.4396,128.5175,128.3617,128.4785,20517.0
2016-01-15 13:05:00,131.96,131.97,131.53,131.61,15148.0,128.4493,128.4591,128.0308,128.1086,15148.0
2016-01-15 13:10:00,131.67,131.95,131.67,131.73,15987.0,128.167,128.4396,128.167,128.2255,15987.0
2016-01-15 13:15:00,131.76,131.85,131.63,131.77,12055.0,128.2547,128.3423,128.1281,128.2644,12055.0
2016-01-15 13:20:00,131.78,131.91,131.72,131.8,25348.0,128.2741,128.4007,128.2157,128.2936,25348.0
2016-01-15 13:25:00,131.76,131.84,131.45,131.51,17807.0,128.2547,128.3325,127.9529,128.0113,17807.0
2016-01-15 13:30:00,131.47,131.6,131.4,131.5,17265.0,127.9724,128.0989,127.9042,128.0016,17265.0
2016-01-15 13:35:00,131.53,131.55,131.28,131.36,14036.0,128.0308,128.0502,127.7874,127.8653,14036.0
2016-01-15 13:40:00,131.33,131.59,131.32,131.57,18171.0,127.8361,128.0892,127.8264,128.0697,18171.0
2016-01-15 13:45:00,131.54,131.67,131.36,131.36,21011.0,128.0405,128.167,127.8653,127.8653,21011.0
2016-01-15 13:50:00,131.4,131.59,131.27,131.5,31941.0,127.9042,128.0892,127.7777,128.0016,31941.0
2016-01-15 13:55:00,131.51,131.71,131.42,131.49,22957.0,128.0113,128.206,127.9237,127.9918,22957.0
2016-01-15 14:00:00,131.46,131.51,131.31,131.32,14389.0,127.9626,128.0113,127.8166,127.8264,14389.0
2016-01-15 14:05:00,131.35,131.58,131.28,131.53,9064.0,127.8556,128.0794,127.7874,128.0308,9064.0
2016-01-15 14:10:00,131.52,131.71,131.5,131.58,14567.0,128.021,128.206,128.0016,128.0794,14567.0
2016-01-15 14:15:00,131.53,131.53,131.25,131.36,29195.0,128.0308,128.0308,127.7582,127.8653,29195.0
2016-01-15 14:20:00,131.4,131.41,131.0,131.06,13069.0,127.9042,127.914,127.5149,127.5733,13069.0
2016-01-15 14:25:00,131.15,131.33,130.91,130.97,21865.0,127.6609,127.8361,127.4273,127.4857,21865.0
2016-01-15 14:30:00,130.91,131.04,130.65,130.93,26185.0,127.4273,127.5538,127.1742,127.4467,26185.0
2016-01-15 14:35:00,130.98,130.99,130.85,130.98,9527.0,127.4954,127.5051,127.3689,127.4954,9527.0
2016-01-15 14:40:00,130.99,131.34,130.99,131.29,12507.0,127.5051,127.8458,127.5051,127.7972,12507.0
2016-01-15 14:45:00,131.25,131.53,131.2,131.49,11632.0,127.7582,128.0308,127.7096,127.9918,11632.0
2016-01-15 14:50:00,131.49,132.02,131.45,132.02,19294.0,127.9918,128.5077,127.9529,128.5077,19294.0
2016-01-15 14:55:00,132.02,132.56,132.01,132.5,29805.0,128.5077,129.0334,128.498,128.975,29805.0
2016-01-15 15:00:00,132.53,132.9,132.44,132.9,64978.0,129.0042,129.3643,128.9166,129.3643,64978.0
2016-01-15 15:05:00,132.91,133.07,132.84,132.85,51041.0,129.3741,129.5298,129.3059,129.3157,51041.0
2016-01-15 15:10:00,132.82,132.85,132.23,132.59,27942.0,129.2865,129.3157,128.7121,129.0626,27942.0
2016-01-15 15:15:00,132.64,132.68,131.97,132.22,25713.0,129.1112,129.1502,128.4591,128.7024,25713.0
2016-01-15 15:20:00,132.19,132.8,132.14,132.8,62036.0,128.6732,129.267,128.6245,129.267,62036.0
2016-01-15 15:25:00,132.82,132.97,132.48,132.6,53775.0,129.2865,129.4325,128.9555,129.0723,53775.0
2016-01-15 15:30:00,132.59,132.77,132.26,132.6,49707.0,129.0626,129.2378,128.7413,129.0723,49707.0
2016-01-15 15:35:00,132.57,132.95,132.46,132.62,45887.0,129.0431,129.413,128.936,129.0918,45887.0
2016-01-15 15:40:00,132.62,132.73,132.37,132.73,51997.0,129.0918,129.1988,128.8484,129.1988,51997.0
2016-01-15 15:45:00,132.75,133.1,132.74,133.05,61906.0,129.2183,129.559,129.2086,129.5103,61906.0
2016-01-15 15:50:00,133.02,133.05,132.86,132.94,63526.0,129.4811,129.5103,129.3254,129.4033,63526.0
2016-01-15 15:55:00,132.96,133.01,132.57,132.76,142750.0,129.4227,129.4714,129.0431,129.228,142750.0
2016-01-19 09:30:00,134.57,134.81,134.03,134.25,37747.0,130.9899,131.2235,130.4643,130.6784,37747.0
2016-01-19 09:35:00,134.22,134.22,133.64,133.84,30795.0,130.6492,130.6492,130.0846,130.2793,30795.0
2016-01-19 09:40:00,133.85,133.88,133.23,133.5,27561.0,130.289,130.3183,129.6855,129.9484,27561.0
2016-01-19 09:45:00,133.57,133.73,133.1,133.4,29695.0,130.0165,130.1722,129.559,129.851,29695.0
2016-01-19 09:50:00,133.34,133.51,132.9,133.46,20150.0,129.7926,129.9581,129.3643,129.9094,20150.0
2016-01-19 09:55:00,133.39,133.71,133.2,133.49,27555.0,129.8413,130.1528,129.6563,129.9386,27555.0
2016-01-19 10:00:00,133.56,134.0,133.37,133.7,25688.0,130.0068,130.4351,129.8218,130.143,25688.0
2016-01-19 10:05:00,133.69,134.13,133.69,134.1,28879.0,130.1333,130.5616,130.1333,130.5324,28879.0
2016-01-19 10:10:00,134.12,134.27,133.99,134.19,22914.0,130.5519,130.6979,130.4253,130.62,22914.0
2016-01-19 10:15:00,134.21,134.42,134.15,134.39,14613.0,130.6395,130.8439,130.5811,130.8147,14613.0
2016-01-19 10:20:00,134.41,134.56,134.25,134.56,33331.0,130.8342,130.9802,130.6784,130.9802,33331.0
2016-01-19 10:25:00,134.56,134.71,134.36,134.49,19058.0,130.9802,131.1262,130.7855,130.912,19058.0
2016-01-19 10:30:00,134.48,134.95,134.48,134.91,29445.0,130.9023,131.3598,130.9023,131.3208,29445.0
2016-01-19 10:35:00,134.92,134.99,134.66,134.7,25028.0,131.3306,131.3987,131.0775,131.1164,25028.0
2016-01-19 10:40:00,134.69,134.92,134.63,134.78,31042.0,131.1067,131.3306,131.0483,131.1943,31042.0
2016-01-19 10:45:00,134.78,135.07,134.7,135.01,13686.0,131.1943,131.4766,131.1164,131.4182,13686.0
2016-01-19 10:50:00,135.02,135.15,134.61,134.63,24707.0,131.4279,131.5545,131.0288,131.0483,24707.0
2016-01-19 10:55:00,134.61,134.71,134.51,134.51,20157.0,131.0288,131.1262,130.9315,130.9315,20157.0
2016-01-19 11:00:00,134.49,134.52,134.11,134.11,23676.0,130.912,130.9412,130.5421,130.5421,23676.0
2016-01-19 11:05:00,134.12,134.14,133.84,134.13,18992.0,130.5519,130.5713,130.2793,130.5616,18992.0
2016-01-19 11:10:00,134.1,134.24,133.97,134.08,23297.0,130.5324,130.6687,130.4059,130.5129,23297.0
2016-01-19 11:15:00,134.05,134.22,134.03,134.13,29935.0,130.4837,130.6492,130.4643,130.5616,29935.0
2016-01-19 11:20:00,134.15,134.39,134.11,134.2,24307.0,130.5811,130.8147,130.5421,130.6297,24307.0
2016-01-19 11:25:00,134.16,134.66,134.15,134.57,9035.0,130.5908,131.0775,130.5811,130.9899,9035.0
2016-01-19 11:30:00,134.72,135.12,134.69,134.88,15912.0,131.1359,131.5253,131.1067,131.2916,15912.0
2016-01-19 11:35:00,134.87,135.13,134.78,135.13,9822.0,131.2819,131.535,131.1943,131.535,9822.0
2016-01-19 11:40:00,135.08,135.45,135.06,135.37,19135.0,131.4863,131.8465,131.4669,131.7686,19135.0
2016-01-19 11:45:00,135.38,135.51,135.17,135.19,8546.0,131.7783,131.9049,131.5739,131.5934,8546.0
2016-01-19 11:50:00,135.15,135.28,135.05,135.05,6171.0,131.5545,131.681,131.4571,131.4571,6171.0
2016-01-19 11:55:00,135.09,135.5,135.09,135.18,13267.0,131.4961,131.8952,131.4961,131.5837,13267.0
2016-01-19 12:00:00,135.15,135.16,135.01,135.08,13961.0,131.5545,131.5642,131.4182,131.4863,13961.0
2016-01-19 12:05:00,135.09,135.12,134.73,134.73,13415.0,131.4961,131.5253,131.1456,131.1456,13415.0
2016-01-19 12:10:00,134.73,134.95,134.67,134.86,4419.0,131.1456,131.3598,131.0872,131.2722,4419.0
2016-01-19 12:15:00,134.86,134.87,134.58,134.65,15900.0,131.2722,131.2819,130.9996,131.0678,15900.0
2016-01-19 12:20:00,134.64,134.78,134.55,134.65,23280.0,131.058,131.1943,130.9704,131.0678,23280.0
2016-01-19 12:25:00,134.6,134.85,134.47,134.85,16917.0,131.0191,131.2624,130.8926,131.2624,16917.0
2016-01-19 12:30:00,134.86,135.15,134.84,135.12,16471.0,131.2722,131.5545,131.2527,131.5253,16471.0
2016-01-19 12:35:00,135.11,135.18,135.02,135.11,17203.0,131.5155,131.5837,131.4279,131.5155,17203.0
2016-01-19 12:40:00,135.13,135.24,134.83,134.86,12606.0,131.535,131.6421,131.243,131.2722,12606.0
2016-01-19 12:45:00,134.8,134.9,134.71,134.77,14634.0,131.2138,131.3111,131.1262,131.1846,14634.0
2016-01-19 12:50:00,134.8,134.89,134.71,134.73,11381.0,131.2138,131.3014,131.1262,131.1456,11381.0
2016-01-19 12:55:00,134.8,134.98,134.74,134.98,18285.0,131.2138,131.389,131.1554,131.389,18285.0
2016-01-19 13:00:00,134.95,135.12,134.93,135.12,17657.0,131.3598,131.5253,131.3403,131.5253,17657.0
2016-01-19 13:05:00,135.11,135.11,134.75,134.89,17835.0,131.5155,131.5155,131.1651,131.3014,17835.0
2016-01-19 13:10:00,134.91,134.98,134.74,134.76,11522.0,131.3208,131.389,131.1554,131.1748,11522.0
2016-01-19 13:15:00,134.77,135.11,134.74,135.11,19330.0,131.1846,131.5155,131.1554,131.5155,19330.0
2016-01-19 13:20:00,135.09,135.26,134.87,134.88,13796.0,131.4961,131.6615,131.2819,131.2916,13796.0
2016-01-19 13:25:00,134.85,134.88,134.46,134.49,11675.0,131.2624,131.2916,130.8828,130.912,11675.0
2016-01-19 13:30:00,134.5,134.77,134.5,134.77,23052.0,130.9218,131.1846,130.9218,131.1846,23052.0
2016-01-19 13:35:00,134.77,135.01,134.68,135.01,22268.0,131.1846,131.4182,131.097,131.4182,22268.0
2016-01-19 13:40:00,135.03,135.04,134.52,134.52,12461.0,131.4377,131.4474,130.9412,130.9412,12461.0
2016-01-19 13:45:00,134.56,134.9,134.56,134.8,16128.0,130.9802,131.3111,130.9802,131.2138,16128.0
2016-01-19 13:50:00,134.8,134.91,134.7,134.81,31236.0,131.2138,131.3208,131.1164,131.2235,31236.0
2016-01-19 13:55:00,134.84,134.91,134.69,134.87,99389.0,131.2527,131.3208,131.1067,131.2819,99389.0
2016-01-19 14:00:00,134.84,134.84,134.39,134.43,61043.0,131.2527,131.2527,130.8147,130.8536,61043.0
2016-01-19 14:05:00,134.43,134.43,134.0,134.01,32204.0,130.8536,130.8536,130.4351,130.4448,32204.0
2016-01-19 14:10:00,134.01,134.02,133.63,133.66,46044.0,130.4448,130.4545,130.0749,130.1041,46044.0
2016-01-19 14:15:00,133.66,133.87,133.57,133.77,34259.0,130.1041,130.3085,130.0165,130.2112,34259.0
2016-01-19 14:20:00,133.73,134.01,133.61,133.91,36959.0,130.1722,130.4448,130.0554,130.3475,36959.0
2016-01-19 14:25:00,133.92,134.28,133.91,134.27,27848.0,130.3572,130.7076,130.3475,130.6979,27848.0
2016-01-19 14:30:00,134.26,134.47,134.24,134.44,29743.0,130.6881,130.8926,130.6687,130.8634,29743.0
2016-01-19 14:35:00,134.46,134.6,134.44,134.48,33343.0,130.8828,131.0191,130.8634,130.9023,33343.0
2016-01-19 14:40:00,134.5,134.54,134.02,134.04,27810.0,130.9218,130.9607,130.4545,130.474,27810.0
2016-01-19 14:45:00,134.0,134.01,133.75,133.87,27684.0,130.4351,130.4448,130.1917,130.3085,27684.0
2016-01-19 14:50:00,133.83,134.09,133.8,134.08,26004.0,130.2696,130.5227,130.2404,130.5129,26004.0
2016-01-19 14:55:00,134.09,134.24,133.98,134.14,38878.0,130.5227,130.6687,130.4156,130.5713,38878.0
2016-01-19 15:00:00,134.07,134.41,134.05,134.36,39410.0,130.5032,130.8342,130.4837,130.7855,39410.0
2016-01-19 15:05:00,134.42,134.62,134.35,134.42,35777.0,130.8439,131.0386,130.7757,130.8439,35777.0
2016-01-19 15:10:00,134.4,134.5,134.21,134.29,29698.0,130.8244,130.9218,130.6395,130.7173,29698.0
2016-01-19 15:15:00,134.34,134.34,133.96,134.15,37801.0,130.766,130.766,130.3961,130.5811,37801.0
2016-01-19 15:20:00,134.09,134.46,134.01,134.38,27713.0,130.5227,130.8828,130.4448,130.8049,27713.0
2016-01-19 15:25:00,134.35,134.93,134.35,134.88,43847.0,130.7757,131.3403,130.7757,131.2916,43847.0
2016-01-19 15:30:00,134.91,135.1,134.69,134.84,46053.0,131.3208,131.5058,131.1067,131.2527,46053.0
2016-01-19 15:35:00,134.86,135.01,134.59,134.7,56137.0,131.2722,131.4182,131.0094,131.1164,56137.0
2016-01-19 15:40:00,134.71,135.24,134.59,135.24,62688.0,131.1262,131.6421,131.0094,131.6421,62688.0
2016-01-19 15:45:00,135.24,135.65,135.02,135.53,84853.0,131.6421,132.0412,131.4279,131.9244,84853.0
2016-01-19 15:50:00,135.54,135.61,135.11,135.25,64931.0,131.9341,132.0022,131.5155,131.6518,64931.0
2016-01-19 15:55:00,135.26,135.29,134.92,134.94,152691.0,131.6615,131.6907,131.3306,131.3501,152691.0
2016-01-20 09:30:00,132.66,133.61,132.66,133.49,31011.0,129.1307,130.0554,129.1307,129.9386,31011.0
2016-01-20 09:35:00,133.2,133.45,132.59,132.75,34092.0,129.6563,129.8997,129.0626,129.2183,34092.0
2016-01-20 09:40:00,132.91,132.97,131.92,132.3,30399.0,129.3741,129.4325,128.4104,128.7803,30399.0
2016-01-20 09:45:00,132.31,132.73,132.06,132.61,62141.0,128.79,129.1988,128.5467,129.082,62141.0
2016-01-20 09:50:00,132.44,132.57,131.85,131.93,34520.0,128.9166,129.0431,128.3423,128.4201,34520.0
2016-01-20 09:55:00,131.83,131.84,131.34,131.41,32966.0,128.3228,128.3325,127.8458,127.914,32966.0
2016-01-20 10:00:00,131.39,131.46,131.19,131.43,48835.0,127.8945,127.9626,127.6998,127.9334,48835.0
2016-01-20 10:05:00,131.48,132.01,131.48,131.85,17009.0,127.9821,128.498,127.9821,128.3423,17009.0
2016-01-20 10:10:00,131.79,131.94,131.5,131.94,19451.0,128.2839,128.4299,128.0016,128.4299,19451.0
2016-01-20 10:15:00,131.99,132.13,131.68,131.98,28484.0,128.4785,128.6148,128.1768,128.4688,28484.0
2016-01-20 10:20:00,131.97,132.33,131.72,132.13,23010.0,128.4591,128.8095,128.2157,128.6148,23010.0
2016-01-20 10:25:00,132.16,132.28,131.82,131.96,26088.0,128.644,128.7608,128.3131,128.4493,26088.0
2016-01-20 10:30:00,131.99,132.22,131.58,131.73,55216.0,128.4785,128.7024,128.0794,128.2255,55216.0
2016-01-20 10:35:00,131.81,131.85,131.36,131.54,27159.0,128.3033,128.3423,127.8653,128.0405,27159.0
2016-01-20 10:40:00,131.59,131.67,131.29,131.53,13841.0,128.0892,128.167,127.7972,128.0308,13841.0
2016-01-20 10:45:00,131.53,131.53,131.2,131.46,94838.0,128.0308,128.0308,127.7096,127.9626,94838.0
2016-01-20 10:50:00,131.46,131.6,131.33,131.34,23667.0,127.9626,128.0989,127.8361,127.8458,23667.0
2016-01-20 10:55:00,131.2,131.32,130.83,130.84,12502.0,127.7096,127.8264,127.3494,127.3591,12502.0
2016-01-20 11:00:00,130.9,131.17,130.89,131.15,24876.0,127.4175,127.6803,127.4078,127.6609,24876.0
2016-01-20 11:05:00,131.08,131.34,131.04,131.17,16419.0,127.5927,127.8458,127.5538,127.6803,16419.0
2016-01-20 11:10:00,131.21,131.61,131.2,131.42,6747.0,127.7193,128.1086,127.7096,127.9237,6747.0
2016-01-20 11:15:00,131.41,131.52,131.2,131.28,10739.0,127.914,128.021,127.7096,127.7874,10739.0
2016-01-20 11:20:00,131.25,131.41,131.12,131.25,14419.0,127.7582,127.914,127.6317,127.7582,14419.0
2016-01-20 11:25:00,131.25,131.3,130.83,131.02,22163.0,127.7582,127.8069,127.3494,127.5343,22163.0
2016-01-20 11:30:00,130.92,131.19,130.92,131.16,25143.0,127.437,127.6998,127.437,127.6706,25143.0
2016-01-20 11:35:00,131.12,131.32,131.06,131.32,25524.0,127.6317,127.8264,127.5733,127.8264,25524.0
2016-01-20 11:40:00,131.3,131.34,130.91,130.92,21202.0,127.8069,127.8458,127.4273,127.437,21202.0
2016-01-20 11:45:00,130.87,131.04,130.62,130.62,33906.0,127.3883,127.5538,127.145,127.145,33906.0
2016-01-20 11:50:00,130.64,130.71,130.46,130.55,12157.0,127.1644,127.2326,126.9892,127.0768,12157.0
2016-01-20 11:55:00,130.51,130.82,130.49,130.69,22624.0,127.0379,127.3397,127.0184,127.2131,22624.0
2016-01-20 12:00:00,130.73,130.82,130.58,130.58,11694.0,127.2521,127.3397,127.106,127.106,11694.0
2016-01-20 12:05:00,130.6,130.6,130.18,130.41,11990.0,127.1255,127.1255,126.7167,126.9406,11990.0
2016-01-20 12:10:00,130.34,130.47,130.24,130.46,7782.0,126.8724,126.999,126.7751,126.9892,7782.0
2016-01-20 12:15:00,130.47,130.47,130.05,130.08,15746.0,126.999,126.999,126.5901,126.6193,15746.0
2016-01-20 12:20:00,130.09,130.12,129.54,129.75,20506.0,126.6291,126.6583,126.0937,126.2981,20506.0
2016-01-20 12:25:00,129.75,129.85,129.56,129.74,10385.0,126.2981,126.3955,126.1132,126.2884,10385.0
2016-01-20 12:30:00,129.77,130.09,129.77,129.96,7582.0,126.3176,126.6291,126.3176,126.5025,7582.0
2016-01-20 12:35:00,130.0,130.14,129.89,130.14,15057.0,126.5415,126.6778,126.4344,126.6778,15057.0
2016-01-20 12:40:00,130.05,130.2,129.91,130.05,12699.0,126.5901,126.7362,126.4539,126.5901,12699.0
2016-01-20 12:45:00,130.06,130.25,129.92,130.22,19188.0,126.5999,126.7848,126.4636,126.7556,19188.0
2016-01-20 12:50:00,130.21,130.89,130.11,130.86,17864.0,126.7459,127.4078,126.6485,127.3786,17864.0
2016-01-20 12:55:00,130.87,131.33,130.85,131.3,30600.0,127.3883,127.8361,127.3689,127.8069,30600.0
2016-01-20 13:00:00,131.31,131.32,131.03,131.26,30019.0,127.8166,127.8264,127.5441,127.768,30019.0
2016-01-20 13:05:00,131.31,131.31,130.91,130.95,17636.0,127.8166,127.8166,127.4273,127.4662,17636.0
2016-01-20 13:10:00,130.91,130.96,130.75,130.77,11221.0,127.4273,127.4759,127.2715,127.291,11221.0
2016-01-20 13:15:00,130.8,130.91,130.32,130.32,30939.0,127.3202,127.4273,126.853,126.853,30939.0
2016-01-20 13:20:00,130.37,130.61,130.2,130.5,44589.0,126.9016,127.1352,126.7362,127.0282,44589.0
2016-01-20 13:25:00,130.5,130.8,130.35,130.74,50416.0,127.0282,127.3202,126.8822,127.2618,50416.0
2016-01-20 13:30:00,130.75,131.19,130.74,131.19,32476.0,127.2715,127.6998,127.2618,127.6998,32476.0
2016-01-20 13:35:00,131.17,131.41,131.0,131.34,25276.0,127.6803,127.914,127.5149,127.8458,25276.0
2016-01-20 13:40:00,131.36,131.79,131.34,131.79,40338.0,127.8653,128.2839,127.8458,128.2839,40338.0
2016-01-20 13:45:00,131.78,132.02,131.68,131.92,25198.0,128.2741,128.5077,128.1768,128.4104,25198.0
2016-01-20 13:50:00,131.99,132.44,131.89,132.26,31780.0,128.4785,128.9166,128.3812,128.7413,31780.0
2016-01-20 13:55:00,132.31,132.34,131.97,132.25,15379.0,128.79,128.8192,128.4591,128.7316,15379.0
2016-01-20 14:00:00,132.18,132.22,131.65,131.66,22344.0,128.6635,128.7024,128.1476,128.1573,22344.0
2016-01-20 14:05:00,131.7,132.16,131.68,132.1,16371.0,128.1962,128.644,128.1768,128.5856,16371.0
2016-01-20 14:10:00,132.13,132.33,132.13,132.13,16133.0,128.6148,128.8095,128.6148,128.6148,16133.0
2016-01-20 14:15:00,132.13,132.35,131.96,132.12,17135.0,128.6148,128.829,128.4493,128.6051,17135.0
2016-01-20 14:20:00,132.07,132.35,131.88,132.1,20843.0,128.5564,128.829,128.3715,128.5856,20843.0
2016-01-20 14:25:00,132.12,132.12,131.71,131.78,17008.0,128.6051,128.6051,128.206,128.2741,17008.0
2016-01-20 14:30:00,131.78,131.87,131.42,131.62,14824.0,128.2741,128.3617,127.9237,128.1184,14824.0
2016-01-20 14:35:00,131.66,132.2,131.55,132.2,19651.0,128.1573,128.6829,128.0502,128.6829,19651.0
2016-01-20 14:40:00,132.15,132.42,132.01,132.04,30203.0,128.6343,128.8971,128.498,128.5272,30203.0
2016-01-20 14:45:00,132.03,132.14,131.76,132.14,37831.0,128.5175,128.6245,128.2547,128.6245,37831.0
2016-01-20 14:50:00,132.08,132.52,132.08,132.47,46907.0,128.5661,128.9944,128.5661,128.9458,46907.0
2016-01-20 14:55:00,132.52,132.82,132.52,132.57,33272.0,128.9944,129.2865,128.9944,129.0431,33272.0
2016-01-20 15:00:00,132.58,132.92,132.34,132.92,28087.0,129.0528,129.3838,128.8192,129.3838,28087.0
2016-01-20 15:05:00,132.94,133.17,132.75,132.9,48098.0,129.4033,129.6271,129.2183,129.3643,48098.0
2016-01-20 15:10:00,132.91,133.02,132.74,132.88,36247.0,129.3741,129.4811,129.2086,129.3449,36247.0
2016-01-20 15:15:00,132.9,133.95,132.9,133.77,44989.0,129.3643,130.3864,129.3643,130.2112,44989.0
2016-01-20 15:20:00,133.79,134.4,133.69,134.23,35440.0,130.2306,130.8244,130.1333,130.6589,35440.0
2016-01-20 15:25:00,134.24,134.57,133.99,134.34,35470.0,130.6687,130.9899,130.4253,130.766,35470.0
2016-01-20 15:30:00,134.39,134.66,133.92,133.97,47080.0,130.8147,131.0775,130.3572,130.4059,47080.0
2016-01-20 15:35:00,134.0,134.22,133.88,134.22,31570.0,130.4351,130.6492,130.3183,130.6492,31570.0
2016-01-20 15:40:00,134.22,134.24,133.58,133.85,41517.0,130.6492,130.6687,130.0262,130.289,41517.0
2016-01-20 15:45:00,133.84,133.92,133.18,133.61,53936.0,130.2793,130.3572,129.6369,130.0554,53936.0
2016-01-20 15:50:00,133.6,133.7,133.37,133.65,72593.0,130.0457,130.143,129.8218,130.0944,72593.0
2016-01-20 15:55:00,133.66,133.66,132.96,133.03,184279.0,130.1041,130.1041,129.4227,129.4909,184279.0
2016-01-21 09:30:00,133.47,133.61,132.46,133.25,38330.0,129.9192,130.0554,128.936,129.705,38330.0
2016-01-21 09:35:00,133.24,133.56,132.8,132.8,18742.0,129.6953,130.0068,129.267,129.267,18742.0
2016-01-21 09:40:00,132.8,133.13,131.14,131.43,38546.0,129.267,129.5882,127.6511,127.9334,38546.0
2016-01-21 09:45:00,131.48,131.87,130.81,130.96,27006.0,127.9821,128.3617,127.3299,127.4759,27006.0
2016-01-21 09:50:00,130.95,131.52,130.81,131.52,23165.0,127.4662,128.021,127.3299,128.021,23165.0
2016-01-21 09:55:00,131.54,131.72,131.1,131.12,11426.0,128.0405,128.2157,127.6122,127.6317,11426.0
2016-01-21 10:00:00,131.09,132.29,131.09,132.28,21944.0,127.6025,128.7706,127.6025,128.7608,21944.0
2016-01-21 10:05:00,132.24,132.33,132.02,132.33,13285.0,128.7219,128.8095,128.5077,128.8095,13285.0
2016-01-21 10:10:00,132.5,132.91,132.3,132.55,20507.0,128.975,129.3741,128.7803,129.0236,20507.0
2016-01-21 10:15:00,132.62,132.92,132.56,132.7,21149.0,129.0918,129.3838,129.0334,129.1696,21149.0
2016-01-21 10:20:00,132.66,132.88,132.13,132.13,37662.0,129.1307,129.3449,128.6148,128.6148,37662.0
2016-01-21 10:25:00,132.23,132.52,132.16,132.31,52605.0,128.7121,128.9944,128.644,128.79,52605.0
2016-01-21 10:30:00,132.23,132.42,132.03,132.39,38101.0,128.7121,128.8971,128.5175,128.8679,38101.0
2016-01-21 10:35:00,132.47,132.54,131.86,131.92,23952.0,128.9458,129.0139,128.352,128.4104,23952.0
2016-01-21 10:40:00,131.98,132.24,131.86,132.02,15439.0,128.4688,128.7219,128.352,128.5077,15439.0
2016-01-21 10:45:00,132.0,132.44,131.95,132.25,33778.0,128.4883,128.9166,128.4396,128.7316,33778.0
2016-01-21 10:50:00,132.19,132.38,132.08,132.38,12166.0,128.6732,128.8582,128.5661,128.8582,12166.0
2016-01-21 10:55:00,132.39,132.44,131.77,131.78,11625.0,128.8679,128.9166,128.2644,128.2741,11625.0
2016-01-21 11:00:00,131.8,132.29,131.5,132.25,19867.0,128.2936,128.7706,128.0016,128.7316,19867.0
2016-01-21 11:05:00,132.22,132.45,132.1,132.12,19026.0,128.7024,128.9263,128.5856,128.6051,19026.0
2016-01-21 11:10:00,132.23,132.27,131.94,132.09,16321.0,128.7121,128.7511,128.4299,128.5759,16321.0
2016-01-21 11:15:00,132.08,132.09,131.78,131.8,15346.0,128.5661,128.5759,128.2741,128.2936,15346.0
2016-01-21 11:20:00,131.77,131.9,131.64,131.84,23077.0,128.2644,128.3909,128.1378,128.3325,23077.0
2016-01-21 11:25:00,131.83,131.93,131.65,131.79,11872.0,128.3228,128.4201,128.1476,128.2839,11872.0
2016-01-21 11:30:00,131.76,131.97,131.59,131.66,7304.0,128.2547,128.4591,128.0892,128.1573,7304.0
2016-01-21 11:35:00,131.7,132.22,131.57,132.17,12285.0,128.1962,128.7024,128.0697,128.6537,12285.0
2016-01-21 11:40:00,132.25,132.26,131.77,131.77,11705.0,128.7316,128.7413,128.2644,128.2644,11705.0
2016-01-21 11:45:00,131.77,132.25,131.69,132.25,8411.0,128.2644,128.7316,128.1865,128.7316,8411.0
2016-01-21 11:50:00,132.25,132.44,131.95,132.01,14485.0,128.7316,128.9166,128.4396,128.498,14485.0
2016-01-21 11:55:00,132.1,132.58,132.1,132.45,10307.0,128.5856,129.0528,128.5856,128.9263,10307.0
2016-01-21 12:00:00,132.6,133.04,132.6,132.96,16134.0,129.0723,129.5006,129.0723,129.4227,16134.0
2016-01-21 12:05:00,132.94,133.1,132.87,132.88,11810.0,129.4033,129.559,129.3351,129.3449,11810.0
2016-01-21 12:10:00,132.91,133.0,132.77,132.84,18845.0,129.3741,129.4617,129.2378,129.3059,18845.0
2016-01-21 12:15:00,132.79,133.08,132.77,132.87,32401.0,129.2572,129.5395,129.2378,129.3351,32401.0
2016-01-21 12:20:00,132.87,132.88,132.58,132.7,9843.0,129.3351,129.3449,129.0528,129.1696,9843.0
2016-01-21 12:25:00,132.7,132.85,132.61,132.66,12783.0,129.1696,129.3157,129.082,129.1307,12783.0
2016-01-21 12:30:00,132.64,132.82,132.6,132.65,12050.0,129.1112,129.2865,129.0723,129.121,12050.0
2016-01-21 12:35:00,132.7,132.82,132.65,132.65,12751.0,129.1696,129.2865,129.121,129.121,12751.0
2016-01-21 12:40:00,132.66,132.78,132.41,132.43,10713.0,129.1307,129.2475,128.8874,128.9068,10713.0
2016-01-21 12:45:00,132.47,132.47,132.3,132.35,13247.0,128.9458,128.9458,128.7803,128.829,13247.0
2016-01-21 12:50:00,132.37,132.5,132.33,132.39,8624.0,128.8484,128.975,128.8095,128.8679,8624.0
2016-01-21 12:55:00,132.38,132.48,132.27,132.42,63900.0,128.8582,128.9555,128.7511,128.8971,63900.0
2016-01-21 13:00:00,132.39,132.5,132.33,132.44,15128.0,128.8679,128.975,128.8095,128.9166,15128.0
2016-01-21 13:05:00,132.45,132.55,132.35,132.51,19968.0,128.9263,129.0236,128.829,128.9847,19968.0
2016-01-21 13:10:00,132.51,132.57,132.11,132.11,16254.0,128.9847,129.0431,128.5953,128.5953,16254.0
2016-01-21 13:15:00,132.08,132.22,131.95,132.09,14159.0,128.5661,128.7024,128.4396,128.5759,14159.0
2016-01-21 13:20:00,132.08,132.12,131.63,131.97,20608.0,128.5661,128.6051,128.1281,128.4591,20608.0
2016-01-21 13:25:00,131.96,132.07,131.65,131.69,9739.0,128.4493,128.5564,128.1476,128.1865,9739.0
2016-01-21 13:30:00,131.7,131.83,131.3,131.32,17336.0,128.1962,128.3228,127.8069,127.8264,17336.0
2016-01-21 13:35:00,131.31,131.88,131.23,131.88,15224.0,127.8166,128.3715,127.7388,128.3715,15224.0
2016-01-21 13:40:00,131.86,132.04,131.81,131.88,17765.0,128.352,128.5272,128.3033,128.3715,17765.0
2016-01-21 13:45:00,131.91,132.22,131.91,132.03,7481.0,128.4007,128.7024,128.4007,128.5175,7481.0
2016-01-21 13:50:00,132.05,132.05,131.5,131.76,13139.0,128.5369,128.5369,128.0016,128.2547,13139.0
2016-01-21 13:55:00,131.74,131.97,131.69,131.84,16980.0,128.2352,128.4591,128.1865,128.3325,16980.0
2016-01-21 14:00:00,131.85,131.93,131.44,131.8,19655.0,128.3423,128.4201,127.9432,128.2936,19655.0
2016-01-21 14:05:00,131.74,131.78,131.45,131.48,11514.0,128.2352,128.2741,127.9529,127.9821,11514.0
2016-01-21 14:10:00,131.41,131.49,131.01,131.03,16606.0,127.914,127.9918,127.5246,127.5441,16606.0
2016-01-21 14:15:00,131.04,131.04,130.83,130.93,19228.0,127.5538,127.5538,127.3494,127.4467,19228.0
2016-01-21 14:20:00,130.98,131.17,130.76,130.88,25564.0,127.4954,127.6803,127.2813,127.3981,25564.0
2016-01-21 14:25:00,130.79,131.22,130.74,131.22,15107.0,127.3105,127.729,127.2618,127.729,15107.0
2016-01-21 14:30:00,131.23,131.71,131.23,131.37,16738.0,127.7388,128.206,127.7388,127.875,16738.0
2016-01-21 14:35:00,131.32,131.69,131.32,131.58,19870.0,127.8264,128.1865,127.8264,128.0794,19870.0
2016-01-21 14:40:00,131.59,131.96,131.54,131.72,23762.0,128.0892,128.4493,128.0405,128.2157,23762.0
2016-01-21 14:45:00,131.71,131.81,131.43,131.48,25311.0,128.206,128.3033,127.9334,127.9821,25311.0
2016-01-21 14:50:00,131.5,131.87,131.48,131.87,21028.0,128.0016,128.3617,127.9821,128.3617,21028.0
2016-01-21 14:55:00,131.87,132.34,131.85,132.17,25438.0,128.3617,128.8192,128.3423,128.6537,25438.0
2016-01-21 15:00:00,132.09,132.14,131.84,131.92,15719.0,128.5759,128.6245,128.3325,128.4104,15719.0
2016-01-21 15:05:00,131.86,131.92,131.5,131.73,29239.0,128.352,128.4104,128.0016,128.2255,29239.0
2016-01-21 15:10:00,131.73,132.13,131.65,132.06,16912.0,128.2255,128.6148,128.1476,128.5467,16912.0
2016-01-21 15:15:00,132.04,132.09,131.77,131.94,19749.0,128.5272,128.5759,128.2644,128.4299,19749.0
2016-01-21 15:20:00,131.94,132.02,131.65,132.02,15913.0,128.4299,128.5077,128.1476,128.5077,15913.0
2016-01-21 15:25:00,132.02,132.09,131.75,131.78,20574.0,128.5077,128.5759,128.2449,128.2741,20574.0
2016-01-21 15:30:00,131.82,132.26,131.81,132.03,76677.0,128.3131,128.7413,128.3033,128.5175,76677.0
2016-01-21 15:35:00,132.07,132.23,131.9,132.16,17224.0,128.5564,128.7121,128.3909,128.644,17224.0
2016-01-21 15:40:00,132.11,132.24,131.95,132.07,36874.0,128.5953,128.7219,128.4396,128.5564,36874.0
2016-01-21 15:45:00,132.03,132.04,131.64,131.84,59318.0,128.5175,128.5272,128.1378,128.3325,59318.0
2016-01-21 15:50:00,131.8,132.08,131.72,132.04,39303.0,128.2936,128.5661,128.2157,128.5272,39303.0
2016-01-21 15:55:00,132.05,132.06,131.67,131.67,97554.0,128.5369,128.5467,128.167,128.167,97554.0
2016-01-22 09:30:00,133.59,133.75,133.47,133.66,1640.0,130.036,130.1917,129.9192,130.1041,1640.0
2016-01-22 09:35:00,133.43,133.59,133.19,133.47,53149.0,129.8802,130.036,129.6466,129.9192,53149.0
2016-01-22 09:40:00,133.47,133.47,133.06,133.17,41006.0,129.9192,129.9192,129.5201,129.6271,41006.0
2016-01-22 09:45:00,133.16,133.25,133.02,133.13,8161.0,129.6174,129.705,129.4811,129.5882,8161.0
2016-01-22 09:50:00,133.29,133.32,133.04,133.08,12689.0,129.7439,129.7731,129.5006,129.5395,12689.0
2016-01-22 09:55:00,133.11,133.19,132.92,133.08,28730.0,129.5687,129.6466,129.3838,129.5395,28730.0
2016-01-22 10:00:00,133.09,133.25,133.0,133.22,36266.0,129.5493,129.705,129.4617,129.6758,36266.0
2016-01-22 10:05:00,133.29,133.47,133.15,133.42,14650.0,129.7439,129.9192,129.6077,129.8705,14650.0
2016-01-22 10:10:00,133.45,133.66,133.43,133.52,9903.0,129.8997,130.1041,129.8802,129.9678,9903.0
2016-01-22 10:15:00,133.55,133.75,133.4,133.5,15185.0,129.997,130.1917,129.851,129.9484,15185.0
2016-01-22 10:20:00,133.51,133.63,133.36,133.44,7058.0,129.9581,130.0749,129.8121,129.89,7058.0
2016-01-22 10:25:00,133.48,133.59,133.36,133.46,11507.0,129.9289,130.036,129.8121,129.9094,11507.0
2016-01-22 10:30:00,133.39,133.7,133.24,133.7,15868.0,129.8413,130.143,129.6953,130.143,15868.0
2016-01-22 10:35:00,133.62,133.63,133.41,133.54,7463.0,130.0652,130.0749,129.8608,129.9873,7463.0
2016-01-22 10:40:00,133.58,133.74,133.41,133.42,4608.0,130.0262,130.182,129.8608,129.8705,4608.0
2016-01-22 10:45:00,133.56,133.58,133.38,133.51,7162.0,130.0068,130.0262,129.8316,129.9581,7162.0
2016-01-22 10:50:00,133.48,133.61,133.47,133.52,10639.0,129.9289,130.0554,129.9192,129.9678,10639.0
2016-01-22 10:55:00,133.51,133.52,133.38,133.4,4884.0,129.9581,129.9678,129.8316,129.851,4884.0
2016-01-22 11:00:00,133.44,133.62,133.29,133.29,8952.0,129.89,130.0652,129.7439,129.7439,8952.0
2016-01-22 11:05:00,133.25,133.52,133.25,133.38,29545.0,129.705,129.9678,129.705,129.8316,29545.0
2016-01-22 11:10:00,133.3,133.4,133.2,133.4,62367.0,129.7537,129.851,129.6563,129.851,62367.0
2016-01-22 11:15:00,133.41,133.71,133.35,133.7,11212.0,129.8608,130.1528,129.8024,130.143,11212.0
2016-01-22 11:20:00,133.67,133.84,133.65,133.72,14257.0,130.1138,130.2793,130.0944,130.1625,14257.0
2016-01-22 11:25:00,133.68,133.85,133.62,133.85,7930.0,130.1236,130.289,130.0652,130.289,7930.0
2016-01-22 11:30:00,133.91,133.95,133.74,133.79,7541.0,130.3475,130.3864,130.182,130.2306,7541.0
2016-01-22 11:35:00,133.72,133.76,133.41,133.41,11739.0,130.1625,130.2014,129.8608,129.8608,11739.0
2016-01-22 11:40:00,133.51,133.56,133.39,133.42,10695.0,129.9581,130.0068,129.8413,129.8705,10695.0
2016-01-22 11:45:00,133.47,133.61,133.31,133.32,6436.0,129.9192,130.0554,129.7634,129.7731,6436.0
2016-01-22 11:50:00,133.34,133.79,133.34,133.5,13023.0,129.7926,130.2306,129.7926,129.9484,13023.0
2016-01-22 11:55:00,133.5,133.71,133.47,133.49,11463.0,129.9484,130.1528,129.9192,129.9386,11463.0
2016-01-22 12:00:00,133.46,133.72,133.42,133.63,9068.0,129.9094,130.1625,129.8705,130.0749,9068.0
2016-01-22 12:05:00,133.75,133.83,133.69,133.76,3340.0,130.1917,130.2696,130.1333,130.2014,3340.0
2016-01-22 12:10:00,133.77,133.89,133.77,133.88,5210.0,130.2112,130.328,130.2112,130.3183,5210.0
2016-01-22 12:15:00,133.9,134.0,133.84,133.95,4707.0,130.3377,130.4351,130.2793,130.3864,4707.0
2016-01-22 12:20:00,133.95,133.95,133.78,133.84,30856.0,130.3864,130.3864,130.2209,130.2793,30856.0
2016-01-22 12:25:00,133.89,133.95,133.63,133.71,7736.0,130.328,130.3864,130.0749,130.1528,7736.0
2016-01-22 12:30:00,133.76,133.76,133.62,133.68,3744.0,130.2014,130.2014,130.0652,130.1236,3744.0
2016-01-22 12:35:00,133.65,133.89,133.64,133.89,6870.0,130.0944,130.328,130.0846,130.328,6870.0
2016-01-22 12:40:00,133.88,133.92,133.75,133.8,4787.0,130.3183,130.3572,130.1917,130.2404,4787.0
2016-01-22 12:45:00,133.82,133.9,133.82,133.87,3858.0,130.2598,130.3377,130.2598,130.3085,3858.0
2016-01-22 12:50:00,133.86,134.06,133.8,133.99,7521.0,130.2988,130.4935,130.2404,130.4253,7521.0
2016-01-22 12:55:00,134.0,134.24,134.0,134.2,4870.0,130.4351,130.6687,130.4351,130.6297,4870.0
2016-01-22 13:00:00,134.15,134.21,133.99,134.08,8328.0,130.5811,130.6395,130.4253,130.5129,8328.0
2016-01-22 13:05:00,134.1,134.14,133.93,134.02,184940.0,130.5324,130.5713,130.3669,130.4545,184940.0
2016-01-22 13:10:00,134.05,134.05,133.69,133.81,6037.0,130.4837,130.4837,130.1333,130.2501,6037.0
2016-01-22 13:15:00,133.89,134.05,133.81,134.05,4632.0,130.328,130.4837,130.2501,130.4837,4632.0
2016-01-22 13:20:00,134.04,134.26,134.04,134.26,7343.0,130.474,130.6881,130.474,130.6881,7343.0
2016-01-22 13:25:00,134.26,134.39,134.26,134.39,5877.0,130.6881,130.8147,130.6881,130.8147,5877.0
2016-01-22 13:30:00,134.39,134.52,134.37,134.52,7321.0,130.8147,130.9412,130.7952,130.9412,7321.0
2016-01-22 13:35:00,134.52,134.58,134.49,134.56,17288.0,130.9412,130.9996,130.912,130.9802,17288.0
2016-01-22 13:40:00,134.53,134.78,134.53,134.69,15968.0,130.951,131.1943,130.951,131.1067,15968.0
2016-01-22 13:45:00,134.69,134.76,134.64,134.74,3835.0,131.1067,131.1748,131.058,131.1554,3835.0
2016-01-22 13:50:00,134.74,134.77,134.68,134.73,4628.0,131.1554,131.1846,131.097,131.1456,4628.0
2016-01-22 13:55:00,134.77,134.87,134.72,134.83,9632.0,131.1846,131.2819,131.1359,131.243,9632.0
2016-01-22 14:00:00,134.83,135.0,134.72,134.99,63020.0,131.243,131.4085,131.1359,131.3987,63020.0
2016-01-22 14:05:00,134.95,135.12,134.95,135.12,5564.0,131.3598,131.5253,131.3598,131.5253,5564.0
2016-01-22 14:10:00,135.08,135.35,135.08,135.32,9808.0,131.4863,131.7491,131.4863,131.7199,9808.0
2016-01-22 14:15:00,135.39,135.4,135.21,135.23,12716.0,131.7881,131.7978,131.6129,131.6323,12716.0
2016-01-22 14:20:00,135.26,135.26,135.04,135.07,9929.0,131.6615,131.6615,131.4474,131.4766,9929.0
2016-01-22 14:25:00,135.09,135.22,135.05,135.05,12600.0,131.4961,131.6226,131.4571,131.4571,12600.0
2016-01-22 14:30:00,135.01,135.09,134.83,135.01,10228.0,131.4182,131.4961,131.243,131.4182,10228.0
2016-01-22 14:35:00,135.06,135.18,134.83,134.9,14394.0,131.4669,131.5837,131.243,131.3111,14394.0
2016-01-22 14:40:00,134.91,134.92,134.79,134.82,17024.0,131.3208,131.3306,131.204,131.2332,17024.0
2016-01-22 14:45:00,134.84,135.0,134.82,134.97,10910.0,131.2527,131.4085,131.2332,131.3793,10910.0
2016-01-22 14:50:00,134.92,134.97,134.8,134.96,13747.0,131.3306,131.3793,131.2138,131.3695,13747.0
2016-01-22 14:55:00,134.97,134.99,134.87,134.96,8506.0,131.3793,131.3987,131.2819,131.3695,8506.0
2016-01-22 15:00:00,134.97,135.01,134.79,134.92,14729.0,131.3793,131.4182,131.204,131.3306,14729.0
2016-01-22 15:05:00,134.9,134.96,134.77,134.79,11424.0,131.3111,131.3695,131.1846,131.204,11424.0
2016-01-22 15:10:00,134.79,134.97,134.74,134.97,40687.0,131.204,131.3793,131.1554,131.3793,40687.0
2016-01-22 15:15:00,135.01,135.03,134.93,134.96,13581.0,131.4182,131.4377,131.3403,131.3695,13581.0
2016-01-22 15:20:00,134.96,135.06,134.9,134.93,12168.0,131.3695,131.4669,131.3111,131.3403,12168.0
2016-01-22 15:25:00,134.93,135.23,134.9,135.23,16309.0,131.3403,131.6323,131.3111,131.6323,16309.0
2016-01-22 15:30:00,135.18,135.22,134.85,135.0,37771.0,131.5837,131.6226,131.2624,131.4085,37771.0
2016-01-22 15:35:00,134.98,135.18,134.92,135.16,23678.0,131.389,131.5837,131.3306,131.5642,23678.0
2016-01-22 15:40:00,135.15,135.29,135.11,135.23,38226.0,131.5545,131.6907,131.5155,131.6323,38226.0
2016-01-22 15:45:00,135.25,135.28,135.16,135.26,61962.0,131.6518,131.681,131.5642,131.6615,61962.0
2016-01-22 15:50:00,135.26,135.29,135.09,135.12,77331.0,131.6615,131.6907,131.4961,131.5253,77331.0
2016-01-22 15:55:00,135.12,135.3,135.07,135.28,132367.0,131.5253,131.7005,131.4766,131.681,132367.0
2016-01-25 09:30:00,134.73,135.26,134.73,135.08,25553.0,131.1456,131.6615,131.1456,131.4863,25553.0
2016-01-25 09:35:00,135.0,135.29,134.89,135.29,18585.0,131.4085,131.6907,131.3014,131.6907,18585.0
2016-01-25 09:40:00,135.16,135.36,135.08,135.3,3825.0,131.5642,131.7589,131.4863,131.7005,3825.0
2016-01-25 09:45:00,135.41,135.41,134.85,134.85,11732.0,131.8075,131.8075,131.2624,131.2624,11732.0
2016-01-25 09:50:00,134.96,135.24,134.92,135.03,10717.0,131.3695,131.6421,131.3306,131.4377,10717.0
2016-01-25 09:55:00,135.07,135.09,134.92,135.02,15162.0,131.4766,131.4961,131.3306,131.4279,15162.0
2016-01-25 10:00:00,135.01,135.01,134.8,134.96,8708.0,131.4182,131.4182,131.2138,131.3695,8708.0
2016-01-25 10:05:00,135.04,135.19,134.82,135.14,13876.0,131.4474,131.5934,131.2332,131.5447,13876.0
2016-01-25 10:10:00,135.13,135.15,134.79,134.97,11256.0,131.535,131.5545,131.204,131.3793,11256.0
2016-01-25 10:15:00,134.99,135.02,134.79,134.88,6016.0,131.3987,131.4279,131.204,131.2916,6016.0
2016-01-25 10:20:00,134.82,135.39,134.8,135.39,4171.0,131.2332,131.7881,131.2138,131.7881,4171.0
2016-01-25 10:25:00,135.4,135.45,135.17,135.45,4732.0,131.7978,131.8465,131.5739,131.8465,4732.0
2016-01-25 10:30:00,135.39,135.4,135.05,135.27,5115.0,131.7881,131.7978,131.4571,131.6713,5115.0
2016-01-25 10:35:00,135.18,135.2,134.93,135.0,9955.0,131.5837,131.6031,131.3403,131.4085,9955.0
2016-01-25 10:40:00,134.93,135.05,134.87,134.97,9630.0,131.3403,131.4571,131.2819,131.3793,9630.0
2016-01-25 10:45:00,134.96,135.15,134.93,135.02,3733.0,131.3695,131.5545,131.3403,131.4279,3733.0
2016-01-25 10:50:00,135.04,135.12,134.98,134.98,4250.0,131.4474,131.5253,131.389,131.389,4250.0
2016-01-25 10:55:00,134.98,134.98,134.85,134.88,5360.0,131.389,131.389,131.2624,131.2916,5360.0
2016-01-25 11:00:00,134.81,134.92,134.75,134.84,10137.0,131.2235,131.3306,131.1651,131.2527,10137.0
2016-01-25 11:05:00,134.83,134.91,134.75,134.9,3676.0,131.243,131.3208,131.1651,131.3111,3676.0
2016-01-25 11:10:00,134.78,134.88,134.72,134.74,6235.0,131.1943,131.2916,131.1359,131.1554,6235.0
2016-01-25 11:15:00,134.76,134.96,134.69,134.79,4724.0,131.1748,131.3695,131.1067,131.204,4724.0
2016-01-25 11:20:00,134.81,134.96,134.81,134.89,1902.0,131.2235,131.3695,131.2235,131.3014,1902.0
2016-01-25 11:25:00,134.96,134.99,134.85,134.97,3429.0,131.3695,131.3987,131.2624,131.3793,3429.0
2016-01-25 11:30:00,134.96,135.0,134.86,135.0,3375.0,131.3695,131.4085,131.2722,131.4085,3375.0
2016-01-25 11:35:00,134.94,135.1,134.87,135.1,4430.0,131.3501,131.5058,131.2819,131.5058,4430.0
2016-01-25 11:40:00,135.11,135.28,134.98,134.99,5090.0,131.5155,131.681,131.389,131.3987,5090.0
2016-01-25 11:45:00,134.9,135.15,134.9,135.07,6138.0,131.3111,131.5545,131.3111,131.4766,6138.0
2016-01-25 11:50:00,135.16,135.38,135.16,135.3,7653.0,131.5642,131.7783,131.5642,131.7005,7653.0
2016-01-25 11:55:00,135.25,135.37,135.22,135.3,6164.0,131.6518,131.7686,131.6226,131.7005,6164.0
2016-01-25 12:00:00,135.28,135.4,135.16,135.21,22634.0,131.681,131.7978,131.5642,131.6129,22634.0
2016-01-25 12:05:00,135.21,135.38,135.18,135.3,10718.0,131.6129,131.7783,131.5837,131.7005,10718.0
2016-01-25 12:10:00,135.28,135.28,135.09,135.09,5221.0,131.681,131.681,131.4961,131.4961,5221.0
2016-01-25 12:15:00,135.09,135.38,135.09,135.38,9087.0,131.4961,131.7783,131.4961,131.7783,9087.0
2016-01-25 12:20:00,135.32,135.37,135.28,135.28,2994.0,131.7199,131.7686,131.681,131.681,2994.0
2016-01-25 12:25:00,135.29,135.34,135.11,135.14,7818.0,131.6907,131.7394,131.5155,131.5447,7818.0
2016-01-25 12:30:00,135.15,135.24,135.07,135.21,13533.0,131.5545,131.6421,131.4766,131.6129,13533.0
2016-01-25 12:35:00,135.18,135.42,135.18,135.42,11379.0,131.5837,131.8173,131.5837,131.8173,11379.0
2016-01-25 12:40:00,135.42,135.64,135.42,135.55,9093.0,131.8173,132.0314,131.8173,131.9438,9093.0
2016-01-25 12:45:00,135.51,135.65,135.46,135.58,15935.0,131.9049,132.0412,131.8562,131.973,15935.0
2016-01-25 12:50:00,135.61,135.66,135.58,135.59,6974.0,132.0022,132.0509,131.973,131.9828,6974.0
2016-01-25 12:55:00,135.5,135.77,135.5,135.74,4878.0,131.8952,132.158,131.8952,132.1288,4878.0
2016-01-25 13:00:00,135.81,136.14,135.78,136.14,17664.0,132.1969,132.5181,132.1677,132.5181,17664.0
2016-01-25 13:05:00,136.16,136.25,136.05,136.05,14265.0,132.5376,132.6252,132.4305,132.4305,14265.0
2016-01-25 13:10:00,136.05,136.06,135.9,136.06,3796.0,132.4305,132.4403,132.2845,132.4403,3796.0
2016-01-25 13:15:00,136.07,136.1,135.99,136.0,5650.0,132.45,132.4792,132.3721,132.3819,5650.0
2016-01-25 13:20:00,136.0,136.11,136.0,136.08,4536.0,132.3819,132.4889,132.3819,132.4597,4536.0
2016-01-25 13:25:00,136.04,136.08,136.01,136.08,8489.0,132.4208,132.4597,132.3916,132.4597,8489.0
2016-01-25 13:30:00,136.07,136.2,136.04,136.04,3803.0,132.45,132.5765,132.4208,132.4208,3803.0
2016-01-25 13:35:00,136.03,136.05,135.97,135.98,9053.0,132.4111,132.4305,132.3526,132.3624,9053.0
2016-01-25 13:40:00,136.01,136.01,135.83,135.83,5859.0,132.3916,132.3916,132.2164,132.2164,5859.0
2016-01-25 13:45:00,135.88,135.88,135.54,135.57,3982.0,132.265,132.265,131.9341,131.9633,3982.0
2016-01-25 13:50:00,135.51,135.57,135.3,135.3,4654.0,131.9049,131.9633,131.7005,131.7005,4654.0
2016-01-25 13:55:00,135.28,135.32,135.18,135.18,5100.0,131.681,131.7199,131.5837,131.5837,5100.0
2016-01-25 14:00:00,135.21,135.25,135.13,135.17,41537.0,131.6129,131.6518,131.535,131.5739,41537.0
2016-01-25 14:05:00,135.15,135.34,135.15,135.34,4377.0,131.5545,131.7394,131.5545,131.7394,4377.0
2016-01-25 14:10:00,135.27,135.28,135.17,135.25,8060.0,131.6713,131.681,131.5739,131.6518,8060.0
2016-01-25 14:15:00,135.22,135.31,135.2,135.22,3966.0,131.6226,131.7102,131.6031,131.6226,3966.0
2016-01-25 14:20:00,135.19,135.21,135.09,135.13,3980.0,131.5934,131.6129,131.4961,131.535,3980.0
2016-01-25 14:25:00,135.09,135.21,134.93,135.21,15911.0,131.4961,131.6129,131.3403,131.6129,15911.0
2016-01-25 14:30:00,135.18,135.22,135.01,135.08,6950.0,131.5837,131.6226,131.4182,131.4863,6950.0
2016-01-25 14:35:00,135.07,135.15,134.94,135.11,9722.0,131.4766,131.5545,131.3501,131.5155,9722.0
2016-01-25 14:40:00,135.15,135.18,135.02,135.16,9237.0,131.5545,131.5837,131.4279,131.5642,9237.0
2016-01-25 14:45:00,135.21,135.29,135.16,135.17,7719.0,131.6129,131.6907,131.5642,131.5739,7719.0
2016-01-25 14:50:00,135.17,135.23,135.11,135.19,5319.0,131.5739,131.6323,131.5155,131.5934,5319.0
2016-01-25 14:55:00,135.18,135.32,135.18,135.29,9396.0,131.5837,131.7199,131.5837,131.6907,9396.0
2016-01-25 15:00:00,135.31,135.5,135.28,135.41,11737.0,131.7102,131.8952,131.681,131.8075,11737.0
2016-01-25 15:05:00,135.4,135.41,135.02,135.02,20530.0,131.7978,131.8075,131.4279,131.4279,20530.0
2016-01-25 15:10:00,135.03,135.04,134.85,134.89,10942.0,131.4377,131.4474,131.2624,131.3014,10942.0
2016-01-25 15:15:00,134.91,134.99,134.83,134.95,23142.0,131.3208,131.3987,131.243,131.3598,23142.0
2016-01-25 15:20:00,134.95,134.97,134.41,134.51,21202.0,131.3598,131.3793,130.8342,130.9315,21202.0
2016-01-25 15:25:00,134.5,134.84,134.46,134.68,18661.0,130.9218,131.2527,130.8828,131.097,18661.0
2016-01-25 15:30:00,134.69,134.82,134.4,134.42,19799.0,131.1067,131.2332,130.8244,130.8439,19799.0
2016-01-25 15:35:00,134.38,134.53,134.28,134.45,25760.0,130.8049,130.951,130.7076,130.8731,25760.0
2016-01-25 15:40:00,134.48,134.66,134.29,134.57,37193.0,130.9023,131.0775,130.7173,130.9899,37193.0
2016-01-25 15:45:00,134.55,134.83,134.52,134.83,33702.0,130.9704,131.243,130.9412,131.243,33702.0
2016-01-25 15:50:00,134.81,135.08,134.64,135.05,48856.0,131.2235,131.4863,131.058,131.4571,48856.0
2016-01-25 15:55:00,135.01,135.02,134.61,134.73,102826.0,131.4182,131.4279,131.0288,131.1456,102826.0
2016-01-26 09:30:00,134.59,134.65,133.9,134.59,56802.0,131.0094,131.0678,130.3377,131.0094,56802.0
2016-01-26 09:35:00,134.86,135.06,134.63,134.68,11999.0,131.2722,131.4669,131.0483,131.097,11999.0
2016-01-26 09:40:00,134.81,134.89,134.28,134.54,14629.0,131.2235,131.3014,130.7076,130.9607,14629.0
2016-01-26 09:45:00,134.56,134.56,133.58,133.66,22924.0,130.9802,130.9802,130.0262,130.1041,22924.0
2016-01-26 09:50:00,133.67,133.74,132.69,132.83,27218.0,130.1138,130.182,129.1599,129.2962,27218.0
2016-01-26 09:55:00,132.78,133.22,132.78,133.07,7735.0,129.2475,129.6758,129.2475,129.5298,7735.0
2016-01-26 10:00:00,133.08,133.53,132.99,133.35,34776.0,129.5395,129.9776,129.4519,129.8024,34776.0
2016-01-26 10:05:00,133.35,133.95,133.31,133.74,17839.0,129.8024,130.3864,129.7634,130.182,17839.0
2016-01-26 10:10:00,133.73,133.91,133.6,133.8,30566.0,130.1722,130.3475,130.0457,130.2404,30566.0
2016-01-26 10:15:00,133.84,133.88,133.76,133.76,16581.0,130.2793,130.3183,130.2014,130.2014,16581.0
2016-01-26 10:20:00,133.75,133.83,133.61,133.62,7200.0,130.1917,130.2696,130.0554,130.0652,7200.0
2016-01-26 10:25:00,133.67,133.87,133.51,133.69,9564.0,130.1138,130.3085,129.9581,130.1333,9564.0
2016-01-26 10:30:00,133.59,133.59,133.35,133.35,11506.0,130.036,130.036,129.8024,129.8024,11506.0
2016-01-26 10:35:00,133.4,133.73,133.35,133.72,18174.0,129.851,130.1722,129.8024,130.1625,18174.0
2016-01-26 10:40:00,133.76,133.84,133.47,133.47,33065.0,130.2014,130.2793,129.9192,129.9192,33065.0
2016-01-26 10:45:00,133.47,133.47,133.19,133.22,7200.0,129.9192,129.9192,129.6466,129.6758,7200.0
2016-01-26 10:50:00,133.3,133.34,132.93,133.0,10631.0,129.7537,129.7926,129.3935,129.4617,10631.0
2016-01-26 10:55:00,132.96,133.12,132.66,132.66,10222.0,129.4227,129.5785,129.1307,129.1307,10222.0
2016-01-26 11:00:00,132.68,133.11,132.68,133.05,41297.0,129.1502,129.5687,129.1502,129.5103,41297.0
2016-01-26 11:05:00,133.11,133.16,132.59,132.59,15080.0,129.5687,129.6174,129.0626,129.0626,15080.0
2016-01-26 11:10:00,132.63,132.84,132.45,132.84,11500.0,129.1015,129.3059,128.9263,129.3059,11500.0
2016-01-26 11:15:00,132.78,132.78,132.52,132.61,3679.0,129.2475,129.2475,128.9944,129.082,3679.0
2016-01-26 11:20:00,132.62,132.65,132.2,132.28,10459.0,129.0918,129.121,128.6829,128.7608,10459.0
2016-01-26 11:25:00,132.34,132.52,132.18,132.47,8868.0,128.8192,128.9944,128.6635,128.9458,8868.0
2016-01-26 11:30:00,132.51,132.51,132.1,132.16,15230.0,128.9847,128.9847,128.5856,128.644,15230.0
2016-01-26 11:35:00,132.09,132.34,132.07,132.19,11613.0,128.5759,128.8192,128.5564,128.6732,11613.0
2016-01-26 11:40:00,132.24,132.38,132.22,132.32,7047.0,128.7219,128.8582,128.7024,128.7998,7047.0
2016-01-26 11:45:00,132.29,132.35,132.24,132.33,17617.0,128.7706,128.829,128.7219,128.8095,17617.0
2016-01-26 11:50:00,132.33,132.73,132.33,132.73,11168.0,128.8095,129.1988,128.8095,129.1988,11168.0
2016-01-26 11:55:00,132.74,132.74,132.58,132.67,10869.0,129.2086,129.2086,129.0528,129.1404,10869.0
2016-01-26 12:00:00,132.69,133.06,132.68,133.06,7655.0,129.1599,129.5201,129.1502,129.5201,7655.0
2016-01-26 12:05:00,133.06,133.2,133.01,133.17,12958.0,129.5201,129.6563,129.4714,129.6271,12958.0
2016-01-26 12:10:00,133.17,133.3,132.98,133.26,8611.0,129.6271,129.7537,129.4422,129.7147,8611.0
2016-01-26 12:15:00,133.27,133.62,133.19,133.5,15339.0,129.7245,130.0652,129.6466,129.9484,15339.0
2016-01-26 12:20:00,133.47,133.5,133.35,133.41,42673.0,129.9192,129.9484,129.8024,129.8608,42673.0
2016-01-26 12:25:00,133.42,133.45,133.23,133.28,7243.0,129.8705,129.8997,129.6855,129.7342,7243.0
2016-01-26 12:30:00,133.28,133.44,133.23,133.24,4800.0,129.7342,129.89,129.6855,129.6953,4800.0
2016-01-26 12:35:00,133.28,133.38,133.24,133.24,6200.0,129.7342,129.8316,129.6953,129.6953,6200.0
2016-01-26 12:40:00,133.3,133.5,133.2,133.23,39312.0,129.7537,129.9484,129.6563,129.6855,39312.0
2016-01-26 12:45:00,133.2,133.25,133.04,133.08,21925.0,129.6563,129.705,129.5006,129.5395,21925.0
2016-01-26 12:50:00,133.03,133.15,132.86,132.86,8849.0,129.4909,129.6077,129.3254,129.3254,8849.0
2016-01-26 12:55:00,132.89,133.09,132.81,133.07,14520.0,129.3546,129.5493,129.2767,129.5298,14520.0
2016-01-26 13:00:00,133.07,133.43,133.07,133.43,11204.0,129.5298,129.8802,129.5298,129.8802,11204.0
2016-01-26 13:05:00,133.36,133.36,133.0,133.0,13664.0,129.8121,129.8121,129.4617,129.4617,13664.0
2016-01-26 13:10:00,132.95,133.27,132.95,133.27,8025.0,129.413,129.7245,129.413,129.7245,8025.0
2016-01-26 13:15:00,133.28,133.53,133.28,133.47,8223.0,129.7342,129.9776,129.7342,129.9192,8223.0
2016-01-26 13:20:00,133.49,133.87,133.48,133.87,16605.0,129.9386,130.3085,129.9289,130.3085,16605.0
2016-01-26 13:25:00,133.87,134.05,133.81,133.88,13939.0,130.3085,130.4837,130.2501,130.3183,13939.0
2016-01-26 13:30:00,133.91,133.91,133.74,133.83,9253.0,130.3475,130.3475,130.182,130.2696,9253.0
2016-01-26 13:35:00,133.84,133.86,133.73,133.73,8270.0,130.2793,130.2988,130.1722,130.1722,8270.0
2016-01-26 13:40:00,133.78,133.87,133.75,133.75,9617.0,130.2209,130.3085,130.1917,130.1917,9617.0
2016-01-26 13:45:00,133.8,133.97,133.73,133.92,13016.0,130.2404,130.4059,130.1722,130.3572,13016.0
2016-01-26 13:50:00,133.93,134.01,133.81,133.87,10600.0,130.3669,130.4448,130.2501,130.3085,10600.0
2016-01-26 13:55:00,133.89,134.05,133.87,134.04,10467.0,130.328,130.4837,130.3085,130.474,10467.0
2016-01-26 14:00:00,134.02,134.17,133.89,133.98,21713.0,130.4545,130.6005,130.328,130.4156,21713.0
2016-01-26 14:05:00,133.95,134.08,133.88,134.02,7462.0,130.3864,130.5129,130.3183,130.4545,7462.0
2016-01-26 14:10:00,134.03,134.03,133.79,133.87,140056.0,130.4643,130.4643,130.2306,130.3085,140056.0
2016-01-26 14:15:00,133.89,134.2,133.89,134.06,10958.0,130.328,130.6297,130.328,130.4935,10958.0
2016-01-26 14:20:00,134.06,134.25,134.01,134.24,17393.0,130.4935,130.6784,130.4448,130.6687,17393.0
2016-01-26 14:25:00,134.27,134.27,133.98,134.02,7751.0,130.6979,130.6979,130.4156,130.4545,7751.0
2016-01-26 14:30:00,133.95,134.11,133.95,134.03,13201.0,130.3864,130.5421,130.3864,130.4643,13201.0
2016-01-26 14:35:00,134.05,134.05,133.77,133.9,7487.0,130.4837,130.4837,130.2112,130.3377,7487.0
2016-01-26 14:40:00,133.9,134.08,133.88,134.02,9599.0,130.3377,130.5129,130.3183,130.4545,9599.0
2016-01-26 14:45:00,134.03,134.03,133.74,133.79,9637.0,130.4643,130.4643,130.182,130.2306,9637.0
2016-01-26 14:50:00,133.78,133.94,133.76,133.94,11349.0,130.2209,130.3767,130.2014,130.3767,11349.0
2016-01-26 14:55:00,133.91,133.94,133.63,133.64,13684.0,130.3475,130.3767,130.0749,130.0846,13684.0
2016-01-26 15:00:00,133.66,133.78,133.6,133.67,19114.0,130.1041,130.2209,130.0457,130.1138,19114.0
2016-01-26 15:05:00,133.64,133.81,133.54,133.63,15721.0,130.0846,130.2501,129.9873,130.0749,15721.0
2016-01-26 15:10:00,133.61,133.86,133.61,133.86,15430.0,130.0554,130.2988,130.0554,130.2988,15430.0
2016-01-26 15:15:00,133.86,134.01,133.72,133.72,12042.0,130.2988,130.4448,130.1625,130.1625,12042.0
2016-01-26 15:20:00,133.67,133.84,133.67,133.73,18829.0,130.1138,130.2793,130.1138,130.1722,18829.0
2016-01-26 15:25:00,133.74,133.85,133.66,133.74,13183.0,130.182,130.289,130.1041,130.182,13183.0
2016-01-26 15:30:00,133.75,133.84,133.67,133.7,12652.0,130.1917,130.2793,130.1138,130.143,12652.0
2016-01-26 15:35:00,133.73,133.87,133.58,133.87,16435.0,130.1722,130.3085,130.0262,130.3085,16435.0
2016-01-26 15:40:00,133.88,134.2,133.87,134.19,23536.0,130.3183,130.6297,130.3085,130.62,23536.0
2016-01-26 15:45:00,134.2,134.3,134.05,134.09,36507.0,130.6297,130.7271,130.4837,130.5227,36507.0
2016-01-26 15:50:00,134.07,134.11,133.88,134.06,23023.0,130.5032,130.5421,130.3183,130.4935,23023.0
2016-01-26 15:55:00,134.04,134.14,133.87,134.1,40779.0,130.474,130.5713,130.3085,130.5324,40779.0
2016-01-27 09:30:00,134.05,134.29,133.66,133.71,20364.0,130.4837,130.7173,130.1041,130.1528,20364.0
2016-01-27 09:35:00,133.84,134.16,133.72,133.92,85855.0,130.2793,130.5908,130.1625,130.3572,85855.0
2016-01-27 09:40:00,134.0,134.08,133.34,133.63,10746.0,130.4351,130.5129,129.7926,130.0749,10746.0
2016-01-27 09:45:00,133.72,133.99,133.49,133.64,23463.0,130.1625,130.4253,129.9386,130.0846,23463.0
2016-01-27 09:50:00,133.59,133.96,133.54,133.88,42271.0,130.036,130.3961,129.9873,130.3183,42271.0
2016-01-27 09:55:00,133.89,133.9,133.6,133.65,4325.0,130.328,130.3377,130.0457,130.0944,4325.0
2016-01-27 10:00:00,133.66,133.92,133.51,133.92,75156.0,130.1041,130.3572,129.9581,130.3572,75156.0
2016-01-27 10:05:00,133.86,133.97,133.74,133.96,4460.0,130.2988,130.4059,130.182,130.3961,4460.0
2016-01-27 10:10:00,134.01,134.09,133.84,134.04,9001.0,130.4448,130.5227,130.2793,130.474,9001.0
2016-01-27 10:15:00,133.96,134.12,133.89,133.99,14623.0,130.3961,130.5519,130.328,130.4253,14623.0
2016-01-27 10:20:00,133.99,133.99,133.74,133.83,41740.0,130.4253,130.4253,130.182,130.2696,41740.0
2016-01-27 10:25:00,133.81,133.85,133.73,133.8,10366.0,130.2501,130.289,130.1722,130.2404,10366.0
2016-01-27 10:30:00,133.76,134.12,133.73,134.06,21758.0,130.2014,130.5519,130.1722,130.4935,21758.0
2016-01-27 10:35:00,134.14,134.48,134.13,134.37,15616.0,130.5713,130.9023,130.5616,130.7952,15616.0
2016-01-27 10:40:00,134.38,134.63,134.35,134.63,12998.0,130.8049,131.0483,130.7757,131.0483,12998.0
2016-01-27 10:45:00,134.62,134.65,134.42,134.48,27058.0,131.0386,131.0678,130.8439,130.9023,27058.0
2016-01-27 10:50:00,134.5,134.8,134.5,134.67,34109.0,130.9218,131.2138,130.9218,131.0872,34109.0
2016-01-27 10:55:00,134.7,134.86,134.57,134.83,106338.0,131.1164,131.2722,130.9899,131.243,106338.0
2016-01-27 11:00:00,134.78,135.0,134.77,134.94,44141.0,131.1943,131.4085,131.1846,131.3501,44141.0
2016-01-27 11:05:00,134.96,135.21,134.89,135.21,24484.0,131.3695,131.6129,131.3014,131.6129,24484.0
2016-01-27 11:10:00,135.15,135.45,135.03,135.44,33549.0,131.5545,131.8465,131.4377,131.8367,33549.0
2016-01-27 11:15:00,135.4,135.48,135.3,135.38,13140.0,131.7978,131.8757,131.7005,131.7783,13140.0
2016-01-27 11:20:00,135.41,135.58,135.35,135.37,10408.0,131.8075,131.973,131.7491,131.7686,10408.0
2016-01-27 11:25:00,135.39,135.39,134.85,135.24,12391.0,131.7881,131.7881,131.2624,131.6421,12391.0
2016-01-27 11:30:00,135.2,135.42,135.12,135.42,5794.0,131.6031,131.8173,131.5253,131.8173,5794.0
2016-01-27 11:35:00,135.41,135.81,135.41,135.77,8862.0,131.8075,132.1969,131.8075,132.158,8862.0
2016-01-27 11:40:00,135.75,136.06,135.64,136.03,7668.0,132.1385,132.4403,132.0314,132.4111,7668.0
2016-01-27 11:45:00,136.06,136.48,136.0,136.4,33727.0,132.4403,132.8491,132.3819,132.7712,33727.0
2016-01-27 11:50:00,136.39,136.48,136.34,136.35,10377.0,132.7615,132.8491,132.7128,132.7225,10377.0
2016-01-27 11:55:00,136.39,136.44,136.33,136.35,11615.0,132.7615,132.8101,132.7031,132.7225,11615.0
2016-01-27 12:00:00,136.37,136.55,136.31,136.49,28768.0,132.742,132.9172,132.6836,132.8588,28768.0
2016-01-27 12:05:00,136.46,136.59,136.38,136.4,9781.0,132.8296,132.9562,132.7517,132.7712,9781.0
2016-01-27 12:10:00,136.36,136.75,136.36,136.69,4362.0,132.7323,133.1119,132.7323,133.0535,4362.0
2016-01-27 12:15:00,136.69,137.21,136.67,137.15,20721.0,133.0535,133.5597,133.034,133.5013,20721.0
2016-01-27 12:20:00,137.19,137.19,136.74,136.74,6300.0,133.5402,133.5402,133.1022,133.1022,6300.0
2016-01-27 12:25:00,136.74,136.91,136.44,136.46,14355.0,133.1022,133.2676,132.8101,132.8296,14355.0
2016-01-27 12:30:00,136.44,136.55,136.39,136.39,4131.0,132.8101,132.9172,132.7615,132.7615,4131.0
2016-01-27 12:35:00,136.36,136.47,136.29,136.47,7616.0,132.7323,132.8393,132.6641,132.8393,7616.0
2016-01-27 12:40:00,136.47,136.6,136.32,136.32,16331.0,132.8393,132.9659,132.6933,132.6933,16331.0
2016-01-27 12:45:00,136.32,136.52,136.27,136.52,5300.0,132.6933,132.888,132.6447,132.888,5300.0
2016-01-27 12:50:00,136.52,136.53,136.4,136.47,6582.0,132.888,132.8978,132.7712,132.8393,6582.0
2016-01-27 12:55:00,136.49,136.58,136.28,136.31,11012.0,132.8588,132.9464,132.6544,132.6836,11012.0
2016-01-27 13:00:00,136.29,136.29,136.09,136.13,6254.0,132.6641,132.6641,132.4695,132.5084,6254.0
2016-01-27 13:05:00,136.18,136.32,136.1,136.2,5800.0,132.5571,132.6933,132.4792,132.5765,5800.0
2016-01-27 13:10:00,136.23,136.5,136.01,136.01,21738.0,132.6057,132.8685,132.3916,132.3916,21738.0
2016-01-27 13:15:00,135.97,136.18,135.86,136.13,19316.0,132.3526,132.5571,132.2456,132.5084,19316.0
2016-01-27 13:20:00,136.13,136.24,135.98,136.17,12540.0,132.5084,132.6155,132.3624,132.5473,12540.0
2016-01-27 13:25:00,136.18,136.36,136.0,136.05,9282.0,132.5571,132.7323,132.3819,132.4305,9282.0
2016-01-27 13:30:00,136.02,136.3,136.02,136.15,15370.0,132.4013,132.6739,132.4013,132.5279,15370.0
2016-01-27 13:35:00,136.15,136.34,136.13,136.17,13634.0,132.5279,132.7128,132.5084,132.5473,13634.0
2016-01-27 13:40:00,136.17,136.17,135.88,136.1,14142.0,132.5473,132.5473,132.265,132.4792,14142.0
2016-01-27 13:45:00,136.04,136.32,135.99,136.32,21751.0,132.4208,132.6933,132.3721,132.6933,21751.0
2016-01-27 13:50:00,136.25,136.54,136.21,136.3,40434.0,132.6252,132.9075,132.5863,132.6739,40434.0
2016-01-27 13:55:00,136.29,136.42,136.22,136.29,19056.0,132.6641,132.7907,132.596,132.6641,19056.0
2016-01-27 14:00:00,136.22,136.89,135.98,136.47,37157.0,132.596,133.2482,132.3624,132.8393,37157.0
2016-01-27 14:05:00,136.38,136.42,135.91,135.97,66548.0,132.7517,132.7907,132.2942,132.3526,66548.0
2016-01-27 14:10:00,135.97,136.21,135.79,136.07,95069.0,132.3526,132.5863,132.1774,132.45,95069.0
2016-01-27 14:15:00,136.07,136.4,135.86,136.4,22225.0,132.45,132.7712,132.2456,132.7712,22225.0
2016-01-27 14:20:00,136.4,136.63,136.19,136.28,14204.0,132.7712,132.9951,132.5668,132.6544,14204.0
2016-01-27 14:25:00,136.26,136.37,135.95,136.11,14037.0,132.6349,132.742,132.3332,132.4889,14037.0
2016-01-27 14:30:00,136.05,136.31,135.93,136.07,21603.0,132.4305,132.6836,132.3137,132.45,21603.0
2016-01-27 14:35:00,136.0,136.16,135.48,135.52,66742.0,132.3819,132.5376,131.8757,131.9146,66742.0
2016-01-27 14:40:00,135.48,135.54,135.3,135.5,29250.0,131.8757,131.9341,131.7005,131.8952,29250.0
2016-01-27 14:45:00,135.54,135.84,135.39,135.45,16511.0,131.9341,132.2261,131.7881,131.8465,16511.0
2016-01-27 14:50:00,135.53,135.6,135.41,135.53,28889.0,131.9244,131.9925,131.8075,131.9244,28889.0
2016-01-27 14:55:00,135.53,135.57,135.15,135.29,51365.0,131.9244,131.9633,131.5545,131.6907,51365.0
2016-01-27 15:00:00,135.31,135.41,134.75,134.81,93873.0,131.7102,131.8075,131.1651,131.2235,93873.0
2016-01-27 15:05:00,134.81,135.19,134.54,135.12,26492.0,131.2235,131.5934,130.9607,131.5253,26492.0
2016-01-27 15:10:00,135.11,135.11,134.45,134.45,33723.0,131.5155,131.5155,130.8731,130.8731,33723.0
2016-01-27 15:15:00,134.44,134.96,134.35,134.87,104492.0,130.8634,131.3695,130.7757,131.2819,104492.0
2016-01-27 15:20:00,134.87,135.21,134.67,135.04,40788.0,131.2819,131.6129,131.0872,131.4474,40788.0
2016-01-27 15:25:00,135.04,135.38,134.91,135.21,29839.0,131.4474,131.7783,131.3208,131.6129,29839.0
2016-01-27 15:30:00,135.21,135.48,135.05,135.32,43565.0,131.6129,131.8757,131.4571,131.7199,43565.0
2016-01-27 15:35:00,135.31,135.45,135.12,135.12,45981.0,131.7102,131.8465,131.5253,131.5253,45981.0
2016-01-27 15:40:00,135.11,135.76,135.01,135.65,68854.0,131.5155,132.1482,131.4182,132.0412,68854.0
2016-01-27 15:45:00,135.67,135.82,135.38,135.78,72530.0,132.0606,132.2066,131.7783,132.1677,72530.0
2016-01-27 15:50:00,135.74,135.77,135.42,135.47,98080.0,132.1288,132.158,131.8173,131.866,98080.0
2016-01-27 15:55:00,135.53,136.19,135.31,135.8,264296.0,131.9244,132.5668,131.7102,132.1872,264296.0
2016-01-28 09:30:00,130.86,132.44,130.25,131.33,277249.0,127.3786,128.9166,126.7848,127.8361,277249.0
2016-01-28 09:35:00,131.33,133.0,131.31,132.11,206242.0,127.8361,129.4617,127.8166,128.5953,206242.0
2016-01-28 09:40:00,132.0,133.0,131.79,132.02,155307.0,128.4883,129.4617,128.2839,128.5077,155307.0
2016-01-28 09:45:00,132.03,133.0,131.82,132.51,116093.0,128.5175,129.4617,128.3131,128.9847,116093.0
2016-01-28 09:50:00,132.49,133.0,132.0,132.93,102568.0,128.9652,129.4617,128.4883,129.3935,102568.0
2016-01-28 09:55:00,132.95,133.0,132.0,132.34,77466.0,129.413,129.4617,128.4883,128.8192,77466.0
2016-01-28 10:00:00,132.3,132.5,132.21,132.43,27877.0,128.7803,128.975,128.6927,128.9068,27877.0
2016-01-28 10:05:00,132.38,132.88,132.03,132.28,22443.0,128.8582,129.3449,128.5175,128.7608,22443.0
2016-01-28 10:10:00,132.21,132.22,132.0,132.15,38618.0,128.6927,128.7024,128.4883,128.6343,38618.0
2016-01-28 10:15:00,132.08,132.16,131.42,131.92,74828.0,128.5661,128.644,127.9237,128.4104,74828.0
2016-01-28 10:20:00,131.88,131.93,131.3,131.6,49367.0,128.3715,128.4201,127.8069,128.0989,49367.0
2016-01-28 10:25:00,131.58,131.6,130.6,130.95,64582.0,128.0794,128.0989,127.1255,127.4662,64582.0
2016-01-28 10:30:00,130.95,131.33,130.0,130.1,118555.0,127.4662,127.8361,126.5415,126.6388,118555.0
2016-01-28 10:35:00,130.1,130.48,130.03,130.35,54231.0,126.6388,127.0087,126.5707,126.8822,54231.0
2016-01-28 10:40:00,130.31,130.54,130.22,130.37,41752.0,126.8432,127.0671,126.7556,126.9016,41752.0
2016-01-28 10:45:00,130.3,130.42,130.05,130.42,30233.0,126.8335,126.9503,126.5901,126.9503,30233.0
2016-01-28 10:50:00,130.48,131.35,130.4,131.26,23152.0,127.0087,127.8556,126.9308,127.768,23152.0
2016-01-28 10:55:00,131.26,131.26,130.65,130.72,26117.0,127.768,127.768,127.1742,127.2423,26117.0
2016-01-28 11:00:00,130.72,131.36,130.63,131.3,11374.0,127.2423,127.8653,127.1547,127.8069,11374.0
2016-01-28 11:05:00,131.36,131.52,131.17,131.23,70973.0,127.8653,128.021,127.6803,127.7388,70973.0
2016-01-28 11:10:00,131.21,131.24,130.85,130.97,37854.0,127.7193,127.7485,127.3689,127.4857,37854.0
2016-01-28 11:15:00,130.94,131.12,130.92,131.04,31112.0,127.4565,127.6317,127.437,127.5538,31112.0
2016-01-28 11:20:00,131.06,131.08,130.86,131.02,20599.0,127.5733,127.5927,127.3786,127.5343,20599.0
2016-01-28 11:25:00,131.0,131.07,130.82,130.9,15989.0,127.5149,127.583,127.3397,127.4175,15989.0
2016-01-28 11:30:00,130.85,130.89,130.12,130.44,32201.0,127.3689,127.4078,126.6583,126.9698,32201.0
2016-01-28 11:35:00,130.44,130.56,130.36,130.41,35847.0,126.9698,127.0866,126.8919,126.9406,35847.0
2016-01-28 11:40:00,130.4,130.51,130.17,130.5,29451.0,126.9308,127.0379,126.707,127.0282,29451.0
2016-01-28 11:45:00,130.51,130.57,130.27,130.37,35236.0,127.0379,127.0963,126.8043,126.9016,35236.0
2016-01-28 11:50:00,130.4,130.52,130.17,130.48,52455.0,126.9308,127.0476,126.707,127.0087,52455.0
2016-01-28 11:55:00,130.44,130.52,130.16,130.25,28430.0,126.9698,127.0476,126.6972,126.7848,28430.0
2016-01-28 12:00:00,130.19,130.47,129.54,129.86,91905.0,126.7264,126.999,126.0937,126.4052,91905.0
2016-01-28 12:05:00,129.88,129.91,129.1,129.12,35244.0,126.4247,126.4539,125.6654,125.6849,35244.0
2016-01-28 12:10:00,129.11,129.14,128.65,128.7,44997.0,125.6752,125.7044,125.2274,125.2761,44997.0
2016-01-28 12:15:00,128.67,128.83,127.98,128.83,59007.0,125.2469,125.4026,124.5752,125.4026,59007.0
2016-01-28 12:20:00,128.85,129.23,128.72,129.22,46935.0,125.4221,125.792,125.2955,125.7822,46935.0
2016-01-28 12:25:00,129.29,129.5,129.18,129.36,44578.0,125.8504,126.0548,125.7433,125.9185,44578.0
2016-01-28 12:30:00,129.4,129.81,129.23,129.8,67454.0,125.9574,126.3565,125.792,126.3468,67454.0
2016-01-28 12:35:00,129.74,130.43,129.68,130.34,32558.0,126.2884,126.96,126.23,126.8724,32558.0
2016-01-28 12:40:00,130.32,130.33,129.69,129.69,31520.0,126.853,126.8627,126.2397,126.2397,31520.0
2016-01-28 12:45:00,129.69,130.41,129.64,130.27,24251.0,126.2397,126.9406,126.1911,126.8043,24251.0
2016-01-28 12:50:00,130.28,130.48,129.95,130.0,27844.0,126.814,127.0087,126.4928,126.5415,27844.0
2016-01-28 12:55:00,129.95,129.95,129.56,129.57,16255.0,126.4928,126.4928,126.1132,126.1229,16255.0
2016-01-28 13:00:00,129.57,129.74,129.46,129.5,24061.0,126.1229,126.2884,126.0158,126.0548,24061.0
2016-01-28 13:05:00,129.51,129.81,129.47,129.75,20096.0,126.0645,126.3565,126.0256,126.2981,20096.0
2016-01-28 13:10:00,129.8,129.93,129.64,129.84,13790.0,126.3468,126.4733,126.1911,126.3857,13790.0
2016-01-28 13:15:00,129.81,129.93,128.9,128.92,15915.0,126.3565,126.4733,125.4707,125.4902,15915.0
2016-01-28 13:20:00,128.92,129.32,128.87,129.09,23682.0,125.4902,125.8796,125.4415,125.6557,23682.0
2016-01-28 13:25:00,129.12,129.32,129.04,129.2,22474.0,125.6849,125.8796,125.607,125.7628,22474.0
2016-01-28 13:30:00,129.3,129.56,129.16,129.17,15953.0,125.8601,126.1132,125.7238,125.7336,15953.0
2016-01-28 13:35:00,129.19,129.29,128.99,129.11,20962.0,125.753,125.8504,125.5583,125.6752,20962.0
2016-01-28 13:40:00,129.12,129.42,128.98,129.08,32591.0,125.6849,125.9769,125.5486,125.646,32591.0
2016-01-28 13:45:00,129.05,129.34,129.04,129.28,16154.0,125.6167,125.899,125.607,125.8406,16154.0
2016-01-28 13:50:00,129.31,129.31,129.05,129.18,16665.0,125.8698,125.8698,125.6167,125.7433,16665.0
2016-01-28 13:55:00,129.21,129.33,129.0,129.08,30839.0,125.7725,125.8893,125.5681,125.646,30839.0
2016-01-28 14:00:00,129.07,129.28,128.95,129.27,43690.0,125.6362,125.8406,125.5194,125.8309,43690.0
2016-01-28 14:05:00,129.31,129.39,129.06,129.11,35249.0,125.8698,125.9477,125.6265,125.6752,35249.0
2016-01-28 14:10:00,129.12,129.13,128.68,128.92,30030.0,125.6849,125.6946,125.2566,125.4902,30030.0
2016-01-28 14:15:00,128.87,128.93,128.4,128.55,50449.0,125.4415,125.4999,124.984,125.1301,50449.0
2016-01-28 14:20:00,128.48,128.54,128.24,128.49,27638.0,125.0619,125.1203,124.8283,125.0716,27638.0
2016-01-28 14:25:00,128.46,128.7,128.12,128.52,32909.0,125.0424,125.2761,124.7115,125.1008,32909.0
2016-01-28 14:30:00,128.54,128.84,127.83,127.83,63966.0,125.1203,125.4123,124.4292,124.4292,63966.0
2016-01-28 14:35:00,127.88,128.07,127.67,127.71,38185.0,124.4779,124.6628,124.2735,124.3124,38185.0
2016-01-28 14:40:00,127.7,127.77,127.18,127.3,53511.0,124.3027,124.3708,123.7965,123.9133,53511.0
2016-01-28 14:45:00,127.29,127.59,127.26,127.28,24709.0,123.9036,124.1956,123.8744,123.8938,24709.0
2016-01-28 14:50:00,127.3,127.74,127.28,127.52,38149.0,123.9133,124.3416,123.8938,124.1275,38149.0
2016-01-28 14:55:00,127.55,128.02,127.54,127.95,40197.0,124.1567,124.6142,124.1469,124.546,40197.0
2016-01-28 15:00:00,127.98,128.16,127.76,127.76,52236.0,124.5752,124.7504,124.3611,124.3611,52236.0
2016-01-28 15:05:00,127.79,128.04,127.74,127.96,29843.0,124.3903,124.6336,124.3416,124.5557,29843.0
2016-01-28 15:10:00,127.99,128.39,127.95,127.98,38921.0,124.5849,124.9743,124.546,124.5752,38921.0
2016-01-28 15:15:00,127.97,128.12,127.73,127.73,24640.0,124.5655,124.7115,124.3319,124.3319,24640.0
2016-01-28 15:20:00,127.77,128.13,127.72,128.09,43214.0,124.3708,124.7212,124.3221,124.6823,43214.0
2016-01-28 15:25:00,128.05,128.25,127.94,128.04,56609.0,124.6434,124.838,124.5363,124.6336,56609.0
2016-01-28 15:30:00,128.06,128.18,127.92,127.95,65952.0,124.6531,124.7699,124.5168,124.546,65952.0
2016-01-28 15:35:00,127.97,128.5,127.96,128.5,75678.0,124.5655,125.0814,124.5557,125.0814,75678.0
2016-01-28 15:40:00,128.51,128.56,128.24,128.24,71151.0,125.0911,125.1398,124.8283,124.8283,71151.0
2016-01-28 15:45:00,128.24,128.58,128.14,128.4,64749.0,124.8283,125.1593,124.731,124.984,64749.0
2016-01-28 15:50:00,128.39,128.39,128.11,128.12,61420.0,124.9743,124.9743,124.7018,124.7115,61420.0
2016-01-28 15:55:00,128.11,128.29,128.07,128.14,112837.0,124.7018,124.877,124.6628,124.731,112837.0
2016-01-29 09:30:00,129.07,129.77,128.6,129.41,119392.0,125.6362,126.3176,125.1787,125.9672,119392.0
2016-01-29 09:35:00,129.52,129.83,129.18,129.31,59071.0,126.0742,126.376,125.7433,125.8698,59071.0
2016-01-29 09:40:00,129.35,129.83,129.26,129.72,56679.0,125.9088,126.376,125.8212,126.2689,56679.0
2016-01-29 09:45:00,129.73,130.71,129.7,130.29,203340.0,126.2787,127.2326,126.2495,126.8238,203340.0
2016-01-29 09:50:00,130.14,131.36,130.14,131.29,49128.0,126.6778,127.8653,126.6778,127.7972,49128.0
2016-01-29 09:55:00,131.35,131.35,130.89,131.01,66248.0,127.8556,127.8556,127.4078,127.5246,66248.0
2016-01-29 10:00:00,131.11,131.27,130.92,130.96,27818.0,127.6219,127.7777,127.437,127.4759,27818.0
2016-01-29 10:05:00,130.94,131.09,130.28,130.57,31572.0,127.4565,127.6025,126.814,127.0963,31572.0
2016-01-29 10:10:00,130.48,130.77,130.18,130.22,26437.0,127.0087,127.291,126.7167,126.7556,26437.0
2016-01-29 10:15:00,130.21,130.93,130.21,130.66,53200.0,126.7459,127.4467,126.7459,127.1839,53200.0
2016-01-29 10:20:00,130.67,130.71,129.99,129.99,24952.0,127.1937,127.2326,126.5317,126.5317,24952.0
2016-01-29 10:25:00,129.92,130.36,129.92,130.24,25709.0,126.4636,126.8919,126.4636,126.7751,25709.0
2016-01-29 10:30:00,130.14,130.25,129.98,130.05,19512.0,126.6778,126.7848,126.522,126.5901,19512.0
2016-01-29 10:35:00,130.05,130.15,129.87,129.87,32745.0,126.5901,126.6875,126.4149,126.4149,32745.0
2016-01-29 10:40:00,129.85,130.22,129.68,130.16,72633.0,126.3955,126.7556,126.23,126.6972,72633.0
2016-01-29 10:45:00,130.23,130.67,130.23,130.44,17354.0,126.7654,127.1937,126.7654,126.9698,17354.0
2016-01-29 10:50:00,130.4,130.52,130.33,130.4,28220.0,126.9308,127.0476,126.8627,126.9308,28220.0
2016-01-29 10:55:00,130.4,130.71,130.35,130.71,17978.0,126.9308,127.2326,126.8822,127.2326,17978.0
2016-01-29 11:00:00,130.71,130.91,130.55,130.61,15753.0,127.2326,127.4273,127.0768,127.1352,15753.0
2016-01-29 11:05:00,130.68,131.0,130.59,130.87,14675.0,127.2034,127.5149,127.1158,127.3883,14675.0
2016-01-29 11:10:00,130.93,130.97,130.67,130.97,16234.0,127.4467,127.4857,127.1937,127.4857,16234.0
2016-01-29 11:15:00,131.0,131.07,130.78,130.78,18740.0,127.5149,127.583,127.3007,127.3007,18740.0
2016-01-29 11:20:00,130.82,131.1,130.78,131.03,15938.0,127.3397,127.6122,127.3007,127.5441,15938.0
2016-01-29 11:25:00,131.03,131.28,130.75,131.11,50179.0,127.5441,127.7874,127.2715,127.6219,50179.0
2016-01-29 11:30:00,131.07,131.31,130.85,131.25,40095.0,127.583,127.8166,127.3689,127.7582,40095.0
2016-01-29 11:35:00,131.24,131.32,130.94,130.98,11031.0,127.7485,127.8264,127.4565,127.4954,11031.0
2016-01-29 11:40:00,131.03,131.12,130.85,130.88,12011.0,127.5441,127.6317,127.3689,127.3981,12011.0
2016-01-29 11:45:00,130.92,130.96,130.75,130.75,37624.0,127.437,127.4759,127.2715,127.2715,37624.0
2016-01-29 11:50:00,130.79,131.07,130.75,130.84,34906.0,127.3105,127.583,127.2715,127.3591,34906.0
2016-01-29 11:55:00,130.87,130.97,130.75,130.83,21734.0,127.3883,127.4857,127.2715,127.3494,21734.0
2016-01-29 12:00:00,130.9,130.95,130.75,130.76,13606.0,127.4175,127.4662,127.2715,127.2813,13606.0
2016-01-29 12:05:00,130.79,131.18,130.79,131.07,8009.0,127.3105,127.6901,127.3105,127.583,8009.0
2016-01-29 12:10:00,131.05,131.08,130.93,130.93,4593.0,127.5635,127.5927,127.4467,127.4467,4593.0
2016-01-29 12:15:00,130.94,131.03,130.85,130.98,14937.0,127.4565,127.5441,127.3689,127.4954,14937.0
2016-01-29 12:20:00,130.98,131.04,130.81,130.84,16860.0,127.4954,127.5538,127.3299,127.3591,16860.0
2016-01-29 12:25:00,130.87,130.87,130.75,130.78,22608.0,127.3883,127.3883,127.2715,127.3007,22608.0
2016-01-29 12:30:00,130.77,130.83,130.74,130.75,16994.0,127.291,127.3494,127.2618,127.2715,16994.0
2016-01-29 12:35:00,130.75,131.02,130.75,130.99,14754.0,127.2715,127.5343,127.2715,127.5051,14754.0
2016-01-29 12:40:00,130.99,131.35,130.96,131.3,16413.0,127.5051,127.8556,127.4759,127.8069,16413.0
2016-01-29 12:45:00,131.3,131.38,131.16,131.16,12693.0,127.8069,127.8848,127.6706,127.6706,12693.0
2016-01-29 12:50:00,131.19,131.24,131.16,131.2,7433.0,127.6998,127.7485,127.6706,127.7096,7433.0
2016-01-29 12:55:00,131.2,131.22,131.02,131.02,9077.0,127.7096,127.729,127.5343,127.5343,9077.0
2016-01-29 13:00:00,131.04,131.04,130.81,130.87,7511.0,127.5538,127.5538,127.3299,127.3883,7511.0
2016-01-29 13:05:00,130.86,131.03,130.82,130.99,17387.0,127.3786,127.5441,127.3397,127.5051,17387.0
2016-01-29 13:10:00,130.99,131.06,130.93,131.02,8226.0,127.5051,127.5733,127.4467,127.5343,8226.0
2016-01-29 13:15:00,131.04,131.1,131.02,131.06,9675.0,127.5538,127.6122,127.5343,127.5733,9675.0
2016-01-29 13:20:00,131.08,131.08,130.96,131.0,20625.0,127.5927,127.5927,127.4759,127.5149,20625.0
2016-01-29 13:25:00,131.0,131.02,130.88,130.96,5654.0,127.5149,127.5343,127.3981,127.4759,5654.0
2016-01-29 13:30:00,130.94,131.02,130.7,130.75,7469.0,127.4565,127.5343,127.2229,127.2715,7469.0
2016-01-29 13:35:00,130.72,130.79,130.72,130.77,9359.0,127.2423,127.3105,127.2423,127.291,9359.0
2016-01-29 13:40:00,130.79,131.19,130.76,131.16,9812.0,127.3105,127.6998,127.2813,127.6706,9812.0
2016-01-29 13:45:00,131.15,131.15,131.0,131.1,6717.0,127.6609,127.6609,127.5149,127.6122,6717.0
2016-01-29 13:50:00,131.1,131.14,130.95,130.95,10769.0,127.6122,127.6511,127.4662,127.4662,10769.0
2016-01-29 13:55:00,130.97,131.08,130.97,131.0,45964.0,127.4857,127.5927,127.4857,127.5149,45964.0
2016-01-29 14:00:00,131.0,131.02,130.85,131.02,24174.0,127.5149,127.5343,127.3689,127.5343,24174.0
2016-01-29 14:05:00,131.02,131.05,130.67,130.75,44053.0,127.5343,127.5635,127.1937,127.2715,44053.0
2016-01-29 14:10:00,130.74,130.8,130.52,130.59,25633.0,127.2618,127.3202,127.0476,127.1158,25633.0
2016-01-29 14:15:00,130.59,130.78,130.59,130.76,11270.0,127.1158,127.3007,127.1158,127.2813,11270.0
2016-01-29 14:20:00,130.77,130.97,130.77,130.88,16041.0,127.291,127.4857,127.291,127.3981,16041.0
2016-01-29 14:25:00,130.91,131.05,130.9,131.01,14036.0,127.4273,127.5635,127.4175,127.5246,14036.0
2016-01-29 14:30:00,131.06,131.19,130.98,131.06,17010.0,127.5733,127.6998,127.4954,127.5733,17010.0
2016-01-29 14:35:00,131.07,131.17,131.02,131.15,23153.0,127.583,127.6803,127.5343,127.6609,23153.0
2016-01-29 14:40:00,131.12,131.54,131.12,131.37,21674.0,127.6317,128.0405,127.6317,127.875,21674.0
2016-01-29 14:45:00,131.36,131.38,131.24,131.28,9828.0,127.8653,127.8848,127.7485,127.7874,9828.0
2016-01-29 14:50:00,131.29,131.35,131.11,131.14,10635.0,127.7972,127.8556,127.6219,127.6511,10635.0
2016-01-29 14:55:00,131.12,131.13,130.89,130.95,16722.0,127.6317,127.6414,127.4078,127.4662,16722.0
2016-01-29 15:00:00,130.95,131.13,130.9,131.13,25610.0,127.4662,127.6414,127.4175,127.6414,25610.0
2016-01-29 15:05:00,131.11,131.14,131.0,131.11,24858.0,127.6219,127.6511,127.5149,127.6219,24858.0
2016-01-29 15:10:00,131.09,131.43,131.05,131.42,11829.0,127.6025,127.9334,127.5635,127.9237,11829.0
2016-01-29 15:15:00,131.42,131.65,131.28,131.62,29108.0,127.9237,128.1476,127.7874,128.1184,29108.0
2016-01-29 15:20:00,131.6,131.6,131.43,131.44,20103.0,128.0989,128.0989,127.9334,127.9432,20103.0
2016-01-29 15:25:00,131.42,131.75,131.42,131.71,14455.0,127.9237,128.2449,127.9237,128.206,14455.0
2016-01-29 15:30:00,131.72,131.82,131.56,131.77,21491.0,128.2157,128.3131,128.06,128.2644,21491.0
2016-01-29 15:35:00,131.78,131.95,131.66,131.66,21191.0,128.2741,128.4396,128.1573,128.1573,21191.0
2016-01-29 15:40:00,131.7,131.86,131.67,131.82,28410.0,128.1962,128.352,128.167,128.3131,28410.0
2016-01-29 15:45:00,131.83,132.05,131.82,131.93,47136.0,128.3228,128.5369,128.3131,128.4201,47136.0
2016-01-29 15:50:00,131.92,132.02,131.87,131.89,55101.0,128.4104,128.5077,128.3617,128.3812,55101.0
2016-01-29 15:55:00,131.92,132.0,131.6,131.93,158101.0,128.4104,128.4883,128.0989,128.4201,158101.0
2016-02-01 09:30:00,131.26,131.7,130.51,131.7,27033.0,127.768,128.1962,127.0379,128.1962,27033.0
2016-02-01 09:35:00,131.71,132.0,131.28,131.98,10440.0,128.206,128.4883,127.7874,128.4688,10440.0
2016-02-01 09:40:00,131.87,132.1,131.35,131.49,17729.0,128.3617,128.5856,127.8556,127.9918,17729.0
2016-02-01 09:45:00,131.47,131.47,131.01,131.01,11320.0,127.9724,127.9724,127.5246,127.5246,11320.0
2016-02-01 09:50:00,131.05,131.37,130.95,131.37,16121.0,127.5635,127.875,127.4662,127.875,16121.0
2016-02-01 09:55:00,131.39,131.59,131.0,131.08,6740.0,127.8945,128.0892,127.5149,127.5927,6740.0
2016-02-01 10:00:00,131.1,131.17,130.88,130.92,21537.0,127.6122,127.6803,127.3981,127.437,21537.0
2016-02-01 10:05:00,130.88,130.95,130.4,130.68,44387.0,127.3981,127.4662,126.9308,127.2034,44387.0
2016-02-01 10:10:00,130.68,131.0,130.48,130.51,22105.0,127.2034,127.5149,127.0087,127.0379,22105.0
2016-02-01 10:15:00,130.53,130.62,130.27,130.44,42050.0,127.0574,127.145,126.8043,126.9698,42050.0
2016-02-01 10:20:00,130.44,130.65,130.2,130.2,20667.0,126.9698,127.1742,126.7362,126.7362,20667.0
2016-02-01 10:25:00,130.22,130.35,130.0,130.1,15960.0,126.7556,126.8822,126.5415,126.6388,15960.0
2016-02-01 10:30:00,130.1,130.61,130.08,130.28,22956.0,126.6388,127.1352,126.6193,126.814,22956.0
2016-02-01 10:35:00,130.27,130.61,129.84,129.9,13501.0,126.8043,127.1352,126.3857,126.4441,13501.0
2016-02-01 10:40:00,129.94,130.48,129.94,130.23,12113.0,126.4831,127.0087,126.4831,126.7654,12113.0
2016-02-01 10:45:00,130.23,130.3,130.03,130.11,7911.0,126.7654,126.8335,126.5707,126.6485,7911.0
2016-02-01 10:50:00,130.09,130.09,129.69,130.0,20148.0,126.6291,126.6291,126.2397,126.5415,20148.0
2016-02-01 10:55:00,130.09,130.28,129.95,130.2,15056.0,126.6291,126.814,126.4928,126.7362,15056.0
2016-02-01 11:00:00,130.26,130.3,130.06,130.21,12881.0,126.7946,126.8335,126.5999,126.7459,12881.0
2016-02-01 11:05:00,130.16,130.21,129.98,129.99,8990.0,126.6972,126.7459,126.522,126.5317,8990.0
2016-02-01 11:10:00,130.06,130.14,129.95,129.97,22800.0,126.5999,126.6778,126.4928,126.5123,22800.0
2016-02-01 11:15:00,130.01,130.02,129.83,129.87,19645.0,126.5512,126.5609,126.376,126.4149,19645.0
2016-02-01 11:20:00,129.87,129.87,129.64,129.71,26563.0,126.4149,126.4149,126.1911,126.2592,26563.0
2016-02-01 11:25:00,129.68,129.97,129.64,129.97,23258.0,126.23,126.5123,126.1911,126.5123,23258.0
2016-02-01 11:30:00,129.97,130.38,129.97,130.38,13638.0,126.5123,126.9114,126.5123,126.9114,13638.0
2016-02-01 11:35:00,130.39,130.57,130.36,130.45,8061.0,126.9211,127.0963,126.8919,126.9795,8061.0
2016-02-01 11:40:00,130.47,130.56,130.33,130.5,11059.0,126.999,127.0866,126.8627,127.0282,11059.0
2016-02-01 11:45:00,130.49,130.77,130.48,130.58,12727.0,127.0184,127.291,127.0087,127.106,12727.0
2016-02-01 11:50:00,130.59,130.67,130.46,130.61,9814.0,127.1158,127.1937,126.9892,127.1352,9814.0
2016-02-01 11:55:00,130.67,130.67,130.45,130.58,11192.0,127.1937,127.1937,126.9795,127.106,11192.0
2016-02-01 12:00:00,130.52,130.57,130.41,130.41,14251.0,127.0476,127.0963,126.9406,126.9406,14251.0
2016-02-01 12:05:00,130.44,130.45,130.04,130.3,13894.0,126.9698,126.9795,126.5804,126.8335,13894.0
2016-02-01 12:10:00,130.3,130.34,130.2,130.21,8253.0,126.8335,126.8724,126.7362,126.7459,8253.0
2016-02-01 12:15:00,130.21,130.26,130.02,130.17,10794.0,126.7459,126.7946,126.5609,126.707,10794.0
2016-02-01 12:20:00,130.11,130.16,130.0,130.0,8261.0,126.6485,126.6972,126.5415,126.5415,8261.0
2016-02-01 12:25:00,130.0,130.09,129.86,129.92,14298.0,126.5415,126.6291,126.4052,126.4636,14298.0
2016-02-01 12:30:00,129.96,130.22,129.95,130.1,6500.0,126.5025,126.7556,126.4928,126.6388,6500.0
2016-02-01 12:35:00,130.08,130.16,129.93,130.16,7693.0,126.6193,126.6972,126.4733,126.6972,7693.0
2016-02-01 12:40:00,130.21,130.26,130.1,130.15,6311.0,126.7459,126.7946,126.6388,126.6875,6311.0
2016-02-01 12:45:00,130.13,130.13,129.9,130.01,5229.0,126.668,126.668,126.4441,126.5512,5229.0
2016-02-01 12:50:00,130.04,130.06,129.84,129.88,6962.0,126.5804,126.5999,126.3857,126.4247,6962.0
2016-02-01 12:55:00,129.91,130.07,129.89,130.02,4484.0,126.4539,126.6096,126.4344,126.5609,4484.0
2016-02-01 13:00:00,130.05,130.16,129.92,130.16,11490.0,126.5901,126.6972,126.4636,126.6972,11490.0
2016-02-01 13:05:00,130.16,130.16,129.9,129.92,13166.0,126.6972,126.6972,126.4441,126.4636,13166.0
2016-02-01 13:10:00,129.93,130.06,129.75,129.85,10282.0,126.4733,126.5999,126.2981,126.3955,10282.0
2016-02-01 13:15:00,129.88,129.94,129.76,129.84,10684.0,126.4247,126.4831,126.3079,126.3857,10684.0
2016-02-01 13:20:00,129.84,129.91,129.75,129.88,6491.0,126.3857,126.4539,126.2981,126.4247,6491.0
2016-02-01 13:25:00,129.91,130.45,129.89,130.43,12251.0,126.4539,126.9795,126.4344,126.96,12251.0
2016-02-01 13:30:00,130.41,130.41,130.23,130.23,7374.0,126.9406,126.9406,126.7654,126.7654,7374.0
2016-02-01 13:35:00,130.22,130.25,130.05,130.21,13168.0,126.7556,126.7848,126.5901,126.7459,13168.0
2016-02-01 13:40:00,130.19,130.27,130.08,130.14,15974.0,126.7264,126.8043,126.6193,126.6778,15974.0
2016-02-01 13:45:00,130.12,130.37,130.05,130.34,14243.0,126.6583,126.9016,126.5901,126.8724,14243.0
2016-02-01 13:50:00,130.34,130.36,130.04,130.04,12392.0,126.8724,126.8919,126.5804,126.5804,12392.0
2016-02-01 13:55:00,130.05,130.26,130.03,130.25,12287.0,126.5901,126.7946,126.5707,126.7848,12287.0
2016-02-01 14:00:00,130.25,130.42,130.22,130.31,15031.0,126.7848,126.9503,126.7556,126.8432,15031.0
2016-02-01 14:05:00,130.32,130.32,130.14,130.14,16275.0,126.853,126.853,126.6778,126.6778,16275.0
2016-02-01 14:10:00,130.12,130.14,129.84,129.97,16883.0,126.6583,126.6778,126.3857,126.5123,16883.0
2016-02-01 14:15:00,129.98,130.17,129.87,130.15,11466.0,126.522,126.707,126.4149,126.6875,11466.0
2016-02-01 14:20:00,130.17,130.22,130.03,130.2,25168.0,126.707,126.7556,126.5707,126.7362,25168.0
2016-02-01 14:25:00,130.19,130.25,130.06,130.22,19358.0,126.7264,126.7848,126.5999,126.7556,19358.0
2016-02-01 14:30:00,130.23,130.23,130.09,130.19,24703.0,126.7654,126.7654,126.6291,126.7264,24703.0
2016-02-01 14:35:00,130.19,130.48,130.19,130.48,22141.0,126.7264,127.0087,126.7264,127.0087,22141.0
2016-02-01 14:40:00,130.48,130.66,130.46,130.57,14277.0,127.0087,127.1839,126.9892,127.0963,14277.0
2016-02-01 14:45:00,130.6,130.6,130.31,130.39,13415.0,127.1255,127.1255,126.8432,126.9211,13415.0
2016-02-01 14:50:00,130.41,130.41,130.29,130.3,10341.0,126.9406,126.9406,126.8238,126.8335,10341.0
2016-02-01 14:55:00,130.34,130.61,130.32,130.53,13429.0,126.8724,127.1352,126.853,127.0574,13429.0
2016-02-01 15:00:00,130.53,130.73,130.5,130.54,18077.0,127.0574,127.2521,127.0282,127.0671,18077.0
2016-02-01 15:05:00,130.58,130.58,130.4,130.5,20444.0,127.106,127.106,126.9308,127.0282,20444.0
2016-02-01 15:10:00,130.49,130.57,130.29,130.39,20600.0,127.0184,127.0963,126.8238,126.9211,20600.0
2016-02-01 15:15:00,130.38,130.89,130.33,130.87,24866.0,126.9114,127.4078,126.8627,127.3883,24866.0
2016-02-01 15:20:00,130.88,130.98,130.83,130.94,21267.0,127.3981,127.4954,127.3494,127.4565,21267.0
2016-02-01 15:25:00,130.96,131.23,130.94,131.22,19307.0,127.4759,127.7388,127.4565,127.729,19307.0
2016-02-01 15:30:00,131.21,131.21,131.07,131.08,18211.0,127.7193,127.7193,127.583,127.5927,18211.0
2016-02-01 15:35:00,131.11,131.22,130.86,130.86,23045.0,127.6219,127.729,127.3786,127.3786,23045.0
2016-02-01 15:40:00,130.89,131.17,130.88,131.17,19521.0,127.4078,127.6803,127.3981,127.6803,19521.0
2016-02-01 15:45:00,131.17,131.21,130.98,130.99,30962.0,127.6803,127.7193,127.4954,127.5051,30962.0
2016-02-01 15:50:00,131.0,131.07,130.67,130.67,43052.0,127.5149,127.583,127.1937,127.1937,43052.0
2016-02-01 15:55:00,130.69,130.85,130.63,130.67,59205.0,127.2131,127.3689,127.1547,127.1937,59205.0
2016-02-02 09:30:00,129.31,129.69,129.04,129.69,31803.0,125.8698,126.2397,125.607,126.2397,31803.0
2016-02-02 09:35:00,129.69,129.86,128.93,129.04,15372.0,126.2397,126.4052,125.4999,125.607,15372.0
2016-02-02 09:40:00,128.99,129.19,128.87,129.02,14072.0,125.5583,125.753,125.4415,125.5875,14072.0
2016-02-02 09:45:00,128.99,129.24,128.92,129.15,26634.0,125.5583,125.8017,125.4902,125.7141,26634.0
2016-02-02 09:50:00,129.13,129.65,128.98,129.63,19167.0,125.6946,126.2008,125.5486,126.1813,19167.0
2016-02-02 09:55:00,129.59,129.71,129.28,129.59,19569.0,126.1424,126.2592,125.8406,126.1424,19569.0
2016-02-02 10:00:00,129.58,129.77,129.2,129.69,16283.0,126.1326,126.3176,125.7628,126.2397,16283.0
2016-02-02 10:05:00,129.68,129.76,129.54,129.65,8151.0,126.23,126.3079,126.0937,126.2008,8151.0
2016-02-02 10:10:00,129.61,129.61,128.87,128.89,27882.0,126.1619,126.1619,125.4415,125.461,27882.0
2016-02-02 10:15:00,128.86,128.97,128.82,128.97,6710.0,125.4318,125.5389,125.3929,125.5389,6710.0
2016-02-02 10:20:00,128.94,128.97,128.54,128.78,11954.0,125.5097,125.5389,125.1203,125.3539,11954.0
2016-02-02 10:25:00,128.8,128.96,128.56,128.92,12385.0,125.3734,125.5291,125.1398,125.4902,12385.0
2016-02-02 10:30:00,128.88,129.11,128.81,128.88,15638.0,125.4513,125.6752,125.3831,125.4513,15638.0
2016-02-02 10:35:00,128.93,129.16,128.84,129.16,9560.0,125.4999,125.7238,125.4123,125.7238,9560.0
2016-02-02 10:40:00,129.17,129.18,128.8,128.99,16141.0,125.7336,125.7433,125.3734,125.5583,16141.0
2016-02-02 10:45:00,128.91,129.02,128.83,128.83,5137.0,125.4805,125.5875,125.4026,125.4026,5137.0
2016-02-02 10:50:00,128.89,128.97,128.7,128.75,6863.0,125.461,125.5389,125.2761,125.3247,6863.0
2016-02-02 10:55:00,128.65,128.85,128.6,128.74,8128.0,125.2274,125.4221,125.1787,125.315,8128.0
2016-02-02 11:00:00,128.73,128.73,128.49,128.6,5547.0,125.3053,125.3053,125.0716,125.1787,5547.0
2016-02-02 11:05:00,128.56,128.73,128.52,128.65,18791.0,125.1398,125.3053,125.1008,125.2274,18791.0
2016-02-02 11:10:00,128.63,128.75,128.48,128.73,19175.0,125.2079,125.3247,125.0619,125.3053,19175.0
2016-02-02 11:15:00,128.79,128.95,128.71,128.71,8860.0,125.3637,125.5194,125.2858,125.2858,8860.0
2016-02-02 11:20:00,128.71,128.73,128.55,128.62,7030.0,125.2858,125.3053,125.1301,125.1982,7030.0
2016-02-02 11:25:00,128.62,128.63,128.27,128.47,17350.0,125.1982,125.2079,124.8575,125.0522,17350.0
2016-02-02 11:30:00,128.38,128.54,128.22,128.32,19030.0,124.9646,125.1203,124.8088,124.9062,19030.0
2016-02-02 11:35:00,128.35,128.58,128.29,128.5,7185.0,124.9354,125.1593,124.877,125.0814,7185.0
2016-02-02 11:40:00,128.48,128.48,128.15,128.15,6467.0,125.0619,125.0619,124.7407,124.7407,6467.0
2016-02-02 11:45:00,128.19,128.19,128.01,128.03,8065.0,124.7796,124.7796,124.6044,124.6239,8065.0
2016-02-02 11:50:00,128.08,128.09,127.88,127.93,8118.0,124.6726,124.6823,124.4779,124.5265,8118.0
2016-02-02 11:55:00,127.96,128.0,127.82,127.89,12171.0,124.5557,124.5947,124.4195,124.4876,12171.0
2016-02-02 12:00:00,127.9,128.05,127.56,127.56,13028.0,124.4973,124.6434,124.1664,124.1664,13028.0
2016-02-02 12:05:00,127.59,127.73,127.52,127.68,6008.0,124.1956,124.3319,124.1275,124.2832,6008.0
2016-02-02 12:10:00,127.65,127.77,127.57,127.7,6571.0,124.254,124.3708,124.1761,124.3027,6571.0
2016-02-02 12:15:00,127.67,127.73,127.52,127.69,11877.0,124.2735,124.3319,124.1275,124.2929,11877.0
2016-02-02 12:20:00,127.69,128.02,127.68,128.02,4630.0,124.2929,124.6142,124.2832,124.6142,4630.0
2016-02-02 12:25:00,127.98,128.02,127.78,128.02,7405.0,124.5752,124.6142,124.3805,124.6142,7405.0
2016-02-02 12:30:00,128.01,128.02,127.85,127.92,4730.0,124.6044,124.6142,124.4487,124.5168,4730.0
2016-02-02 12:35:00,127.88,128.04,127.83,128.01,7114.0,124.4779,124.6336,124.4292,124.6044,7114.0
2016-02-02 12:40:00,127.99,128.09,127.91,127.97,8247.0,124.5849,124.6823,124.5071,124.5655,8247.0
2016-02-02 12:45:00,127.98,128.05,127.9,127.97,9554.0,124.5752,124.6434,124.4973,124.5655,9554.0
2016-02-02 12:50:00,128.01,128.08,127.93,128.01,5282.0,124.6044,124.6726,124.5265,124.6044,5282.0
2016-02-02 12:55:00,128.02,128.02,127.88,127.91,4334.0,124.6142,124.6142,124.4779,124.5071,4334.0
2016-02-02 13:00:00,127.93,127.97,127.74,127.76,14942.0,124.5265,124.5655,124.3416,124.3611,14942.0
2016-02-02 13:05:00,127.76,127.9,127.74,127.81,5745.0,124.3611,124.4973,124.3416,124.4097,5745.0
2016-02-02 13:10:00,127.82,127.98,127.8,127.87,8796.0,124.4195,124.5752,124.4,124.4681,8796.0
2016-02-02 13:15:00,127.8,127.89,127.66,127.79,4702.0,124.4,124.4876,124.2637,124.3903,4702.0
2016-02-02 13:20:00,127.84,127.84,127.55,127.6,8713.0,124.4389,124.4389,124.1567,124.2053,8713.0
2016-02-02 13:25:00,127.56,127.93,127.55,127.85,16017.0,124.1664,124.5265,124.1567,124.4487,16017.0
2016-02-02 13:30:00,127.82,127.88,127.77,127.77,4498.0,124.4195,124.4779,124.3708,124.3708,4498.0
2016-02-02 13:35:00,127.78,127.8,127.59,127.64,4307.0,124.3805,124.4,124.1956,124.2443,4307.0
2016-02-02 13:40:00,127.64,127.71,127.51,127.7,10402.0,124.2443,124.3124,124.1177,124.3027,10402.0
2016-02-02 13:45:00,127.7,127.7,127.54,127.63,9621.0,124.3027,124.3027,124.1469,124.2345,9621.0
2016-02-02 13:50:00,127.66,127.66,127.51,127.54,9407.0,124.2637,124.2637,124.1177,124.1469,9407.0
2016-02-02 13:55:00,127.62,127.62,127.5,127.61,10614.0,124.2248,124.2248,124.108,124.2151,10614.0
2016-02-02 14:00:00,127.59,127.71,127.47,127.47,12946.0,124.1956,124.3124,124.0788,124.0788,12946.0
2016-02-02 14:05:00,127.52,127.64,127.45,127.5,16053.0,124.1275,124.2443,124.0593,124.108,16053.0
2016-02-02 14:10:00,127.48,127.66,127.44,127.66,11342.0,124.0885,124.2637,124.0496,124.2637,11342.0
2016-02-02 14:15:00,127.64,127.8,127.61,127.8,23710.0,124.2443,124.4,124.2151,124.4,23710.0
2016-02-02 14:20:00,127.75,127.78,127.43,127.43,9938.0,124.3513,124.3805,124.0398,124.0398,9938.0
2016-02-02 14:25:00,127.51,127.51,127.23,127.34,11306.0,124.1177,124.1177,123.8452,123.9522,11306.0
2016-02-02 14:30:00,127.36,127.55,127.36,127.55,4576.0,123.9717,124.1567,123.9717,124.1567,4576.0
2016-02-02 14:35:00,127.56,127.8,127.49,127.77,10506.0,124.1664,124.4,124.0983,124.3708,10506.0
2016-02-02 14:40:00,127.78,127.9,127.69,127.89,6433.0,124.3805,124.4973,124.2929,124.4876,6433.0
2016-02-02 14:45:00,127.91,127.92,127.79,127.86,7174.0,124.5071,124.5168,124.3903,124.4584,7174.0
2016-02-02 14:50:00,127.91,128.02,127.86,127.92,6871.0,124.5071,124.6142,124.4584,124.5168,6871.0
2016-02-02 14:55:00,127.89,127.95,127.61,127.66,10504.0,124.4876,124.546,124.2151,124.2637,10504.0
2016-02-02 15:00:00,127.6,127.7,127.46,127.54,14627.0,124.2053,124.3027,124.069,124.1469,14627.0
2016-02-02 15:05:00,127.59,127.61,127.32,127.32,17809.0,124.1956,124.2151,123.9328,123.9328,17809.0
2016-02-02 15:10:00,127.32,127.37,127.14,127.25,23164.0,123.9328,123.9814,123.7576,123.8646,23164.0
2016-02-02 15:15:00,127.23,127.57,127.22,127.22,31972.0,123.8452,124.1761,123.8354,123.8354,31972.0
2016-02-02 15:20:00,127.26,127.28,126.86,127.02,51169.0,123.8744,123.8938,123.485,123.6408,51169.0
2016-02-02 15:25:00,127.02,127.27,126.93,127.08,49907.0,123.6408,123.8841,123.5531,123.6992,49907.0
2016-02-02 15:30:00,127.08,127.3,127.05,127.06,54523.0,123.6992,123.9133,123.67,123.6797,54523.0
2016-02-02 15:35:00,127.05,127.21,126.88,126.95,53582.0,123.67,123.8257,123.5045,123.5726,53582.0
2016-02-02 15:40:00,126.96,127.02,126.61,126.63,91591.0,123.5824,123.6408,123.2417,123.2611,91591.0
2016-02-02 15:45:00,126.63,126.82,126.53,126.82,99344.0,123.2611,123.4461,123.1638,123.4461,99344.0
2016-02-02 15:50:00,126.82,126.88,126.7,126.88,96953.0,123.4461,123.5045,123.3293,123.5045,96953.0
2016-02-02 15:55:00,126.87,126.97,126.78,126.9,96806.0,123.4947,123.5921,123.4071,123.5239,96806.0
2016-02-03 09:30:00,127.94,127.94,127.43,127.48,19341.0,124.5363,124.5363,124.0398,124.0885,19341.0
2016-02-03 09:35:00,127.48,127.52,127.05,127.29,17740.0,124.0885,124.1275,123.67,123.9036,17740.0
2016-02-03 09:40:00,127.38,127.38,126.68,126.7,15568.0,123.9912,123.9912,123.3098,123.3293,15568.0
2016-02-03 09:45:00,126.73,126.74,126.19,126.46,14950.0,123.3585,123.3682,122.8328,123.0957,14950.0
2016-02-03 09:50:00,126.5,126.62,125.85,125.98,25788.0,123.1346,123.2514,122.5019,122.6284,25788.0
2016-02-03 09:55:00,125.92,126.54,125.82,126.21,21117.0,122.57,123.1735,122.4727,122.8523,21117.0
2016-02-03 10:00:00,126.11,126.11,125.48,125.51,26236.0,122.755,122.755,122.1417,122.1709,26236.0
2016-02-03 10:05:00,125.51,125.62,125.02,125.02,42100.0,122.1709,122.278,121.694,121.694,42100.0
2016-02-03 10:10:00,125.1,125.11,124.49,124.61,47211.0,121.7718,121.7816,121.1781,121.2949,47211.0
2016-02-03 10:15:00,124.55,124.83,124.51,124.79,28749.0,121.2365,121.509,121.1975,121.4701,28749.0
2016-02-03 10:20:00,124.77,124.77,124.32,124.49,23098.0,121.4506,121.4506,121.0126,121.1781,23098.0
2016-02-03 10:25:00,124.44,124.51,124.0,124.12,33101.0,121.1294,121.1975,120.7011,120.8179,33101.0
2016-02-03 10:30:00,124.07,124.17,123.74,124.05,44246.0,120.7692,120.8666,120.448,120.7498,44246.0
2016-02-03 10:35:00,124.01,124.36,123.94,124.03,48502.0,120.7108,121.0515,120.6427,120.7303,48502.0
2016-02-03 10:40:00,124.05,124.17,123.9,123.99,32738.0,120.7498,120.8666,120.6038,120.6914,32738.0
2016-02-03 10:45:00,123.96,124.65,123.95,124.09,33097.0,120.6622,121.3338,120.6524,120.7887,33097.0
2016-02-03 10:50:00,123.98,124.13,123.82,123.96,36931.0,120.6816,120.8276,120.5259,120.6622,36931.0
2016-02-03 10:55:00,124.0,124.27,123.89,124.18,54177.0,120.7011,120.9639,120.594,120.8763,54177.0
2016-02-03 11:00:00,124.2,124.21,123.74,123.78,27537.0,120.8958,120.9055,120.448,120.487,27537.0
2016-02-03 11:05:00,123.78,123.84,123.19,123.62,32004.0,120.487,120.5454,119.9126,120.3312,32004.0
2016-02-03 11:10:00,123.61,123.89,123.37,123.89,27084.0,120.3215,120.594,120.0879,120.594,27084.0
2016-02-03 11:15:00,123.89,124.47,123.82,124.47,47141.0,120.594,121.1586,120.5259,121.1586,47141.0
2016-02-03 11:20:00,124.4,124.6,124.25,124.36,39892.0,121.0905,121.2851,120.9444,121.0515,39892.0
2016-02-03 11:25:00,124.42,124.82,124.33,124.8,20826.0,121.1099,121.4993,121.0223,121.4798,20826.0
2016-02-03 11:30:00,124.81,124.94,124.6,124.6,27966.0,121.4896,121.6161,121.2851,121.2851,27966.0
2016-02-03 11:35:00,124.68,125.26,124.53,125.26,21590.0,121.363,121.9276,121.217,121.9276,21590.0
2016-02-03 11:40:00,125.27,125.59,125.24,125.26,9941.0,121.9373,122.2488,121.9081,121.9276,9941.0
2016-02-03 11:45:00,125.3,125.57,125.26,125.4,15523.0,121.9665,122.2293,121.9276,122.0639,15523.0
2016-02-03 11:50:00,125.45,125.5,125.13,125.24,15069.0,122.1125,122.1612,121.801,121.9081,15069.0
2016-02-03 11:55:00,125.31,125.35,125.04,125.14,8106.0,121.9762,122.0152,121.7134,121.8108,8106.0
2016-02-03 12:00:00,125.2,125.5,125.14,125.4,13335.0,121.8692,122.1612,121.8108,122.0639,13335.0
2016-02-03 12:05:00,125.39,125.43,125.07,125.23,8965.0,122.0541,122.0931,121.7426,121.8984,8965.0
2016-02-03 12:10:00,125.22,125.23,124.94,125.0,10872.0,121.8886,121.8984,121.6161,121.6745,10872.0
2016-02-03 12:15:00,124.99,125.29,124.98,125.07,25600.0,121.6648,121.9568,121.655,121.7426,25600.0
2016-02-03 12:20:00,125.02,125.37,124.94,125.3,12976.0,121.694,122.0347,121.6161,121.9665,12976.0
2016-02-03 12:25:00,125.27,125.27,124.96,125.07,18327.0,121.9373,121.9373,121.6356,121.7426,18327.0
2016-02-03 12:30:00,125.01,125.13,124.6,124.85,16328.0,121.6842,121.801,121.2851,121.5285,16328.0
2016-02-03 12:35:00,124.84,124.92,124.67,124.74,24103.0,121.5188,121.5966,121.3533,121.4214,24103.0
2016-02-03 12:40:00,124.71,124.74,124.44,124.56,29148.0,121.3922,121.4214,121.1294,121.2462,29148.0
2016-02-03 12:45:00,124.51,124.89,124.5,124.87,33227.0,121.1975,121.5674,121.1878,121.548,33227.0
2016-02-03 12:50:00,124.9,124.9,124.58,124.85,40399.0,121.5772,121.5772,121.2657,121.5285,40399.0
2016-02-03 12:55:00,124.85,125.07,124.81,124.94,16575.0,121.5285,121.7426,121.4896,121.6161,16575.0
2016-02-03 13:00:00,125.04,125.23,125.01,125.12,15963.0,121.7134,121.8984,121.6842,121.7913,15963.0
2016-02-03 13:05:00,125.04,125.21,124.93,125.0,23196.0,121.7134,121.8789,121.6064,121.6745,23196.0
2016-02-03 13:10:00,124.99,125.04,124.87,124.97,12024.0,121.6648,121.7134,121.548,121.6453,12024.0
2016-02-03 13:15:00,124.97,125.08,124.68,124.98,66741.0,121.6453,121.7524,121.363,121.655,66741.0
2016-02-03 13:20:00,124.98,125.0,124.6,124.89,27661.0,121.655,121.6745,121.2851,121.5674,27661.0
2016-02-03 13:25:00,124.86,125.0,124.66,124.66,15640.0,121.5382,121.6745,121.3435,121.3435,15640.0
2016-02-03 13:30:00,124.69,124.69,124.4,124.43,10398.0,121.3727,121.3727,121.0905,121.1197,10398.0
2016-02-03 13:35:00,124.38,124.39,124.1,124.1,15674.0,121.071,121.0807,120.7984,120.7984,15674.0
2016-02-03 13:40:00,124.1,124.22,124.0,124.09,20925.0,120.7984,120.9152,120.7011,120.7887,20925.0
2016-02-03 13:45:00,124.07,124.23,124.03,124.2,12105.0,120.7692,120.925,120.7303,120.8958,12105.0
2016-02-03 13:50:00,124.14,124.2,123.99,124.07,15705.0,120.8374,120.8958,120.6914,120.7692,15705.0
2016-02-03 13:55:00,124.02,124.08,123.8,123.8,10812.0,120.7206,120.779,120.5064,120.5064,10812.0
2016-02-03 14:00:00,123.85,124.06,123.84,123.92,13900.0,120.5551,120.7595,120.5454,120.6232,13900.0
2016-02-03 14:05:00,124.0,124.55,123.95,124.29,14547.0,120.7011,121.2365,120.6524,120.9834,14547.0
2016-02-03 14:10:00,124.39,124.66,124.39,124.56,17207.0,121.0807,121.3435,121.0807,121.2462,17207.0
2016-02-03 14:15:00,124.57,124.69,124.32,124.35,48805.0,121.2559,121.3727,121.0126,121.0418,48805.0
2016-02-03 14:20:00,124.33,125.01,124.33,125.01,56305.0,121.0223,121.6842,121.0223,121.6842,56305.0
2016-02-03 14:25:00,125.09,125.65,125.01,125.64,27614.0,121.7621,122.3072,121.6842,122.2975,27614.0
2016-02-03 14:30:00,125.59,125.8,125.24,125.29,35880.0,122.2488,122.4532,121.9081,121.9568,35880.0
2016-02-03 14:35:00,125.23,125.42,125.01,125.09,42190.0,121.8984,122.0833,121.6842,121.7621,42190.0
2016-02-03 14:40:00,125.09,125.64,125.08,125.57,43677.0,121.7621,122.2975,121.7524,122.2293,43677.0
2016-02-03 14:45:00,125.61,125.87,125.43,125.43,74171.0,122.2683,122.5213,122.0931,122.0931,74171.0
2016-02-03 14:50:00,125.42,125.44,125.01,125.18,45012.0,122.0833,122.1028,121.6842,121.8497,45012.0
2016-02-03 14:55:00,125.16,125.56,125.16,125.47,38489.0,121.8302,122.2196,121.8302,122.132,38489.0
2016-02-03 15:00:00,125.48,125.51,125.23,125.28,35170.0,122.1417,122.1709,121.8984,121.947,35170.0
2016-02-03 15:05:00,125.3,125.8,125.17,125.75,45175.0,121.9665,122.4532,121.84,122.4045,45175.0
2016-02-03 15:10:00,125.77,125.96,125.57,125.6,42670.0,122.424,122.609,122.2293,122.2585,42670.0
2016-02-03 15:15:00,125.65,125.65,125.38,125.41,31790.0,122.3072,122.3072,122.0444,122.0736,31790.0
2016-02-03 15:20:00,125.45,125.46,125.18,125.34,28763.0,122.1125,122.1223,121.8497,122.0054,28763.0
2016-02-03 15:25:00,125.34,125.56,125.11,125.19,21976.0,122.0054,122.2196,121.7816,121.8594,21976.0
2016-02-03 15:30:00,125.16,125.5,125.16,125.44,33133.0,121.8302,122.1612,121.8302,122.1028,33133.0
2016-02-03 15:35:00,125.45,125.57,125.08,125.35,51727.0,122.1125,122.2293,121.7524,122.0152,51727.0
2016-02-03 15:40:00,125.37,125.8,125.17,125.79,43852.0,122.0347,122.4532,121.84,122.4435,43852.0
2016-02-03 15:45:00,125.79,125.83,125.44,125.61,118434.0,122.4435,122.4824,122.1028,122.2683,118434.0
2016-02-03 15:50:00,125.59,125.95,125.58,125.87,46078.0,122.2488,122.5992,122.2391,122.5213,46078.0
2016-02-03 15:55:00,125.85,126.07,125.79,126.07,126709.0,122.5019,122.716,122.4435,122.716,126709.0
2016-02-04 09:30:00,126.36,126.7,125.95,126.47,47719.0,122.9983,123.3293,122.5992,123.1054,47719.0
2016-02-04 09:35:00,126.59,126.82,126.11,126.14,44717.0,123.2222,123.4461,122.755,122.7842,44717.0
2016-02-04 09:40:00,126.19,126.42,126.15,126.38,15768.0,122.8328,123.0567,122.7939,123.0178,15768.0
2016-02-04 09:45:00,126.3,126.62,126.04,126.49,27123.0,122.9399,123.2514,122.6868,123.1249,27123.0
2016-02-04 09:50:00,126.42,126.58,126.06,126.22,193355.0,123.0567,123.2125,122.7063,122.862,193355.0
2016-02-04 09:55:00,126.22,126.41,126.05,126.41,53330.0,122.862,123.047,122.6966,123.047,53330.0
2016-02-04 10:00:00,126.41,126.61,126.27,126.56,52434.0,123.047,123.2417,122.9107,123.193,52434.0
2016-02-04 10:05:00,126.57,127.63,126.54,127.43,50754.0,123.2027,124.2345,123.1735,124.0398,50754.0
2016-02-04 10:10:00,127.42,127.87,127.28,127.78,16666.0,124.0301,124.4681,123.8938,124.3805,16666.0
2016-02-04 10:15:00,127.85,128.18,127.76,127.98,10830.0,124.4487,124.7699,124.3611,124.5752,10830.0
2016-02-04 10:20:00,127.91,128.16,127.87,128.01,10163.0,124.5071,124.7504,124.4681,124.6044,10163.0
2016-02-04 10:25:00,128.09,128.4,128.04,128.34,9386.0,124.6823,124.984,124.6336,124.9256,9386.0
2016-02-04 10:30:00,128.4,128.58,128.2,128.58,6604.0,124.984,125.1593,124.7894,125.1593,6604.0
2016-02-04 10:35:00,128.57,128.61,128.34,128.37,15041.0,125.1495,125.1885,124.9256,124.9548,15041.0
2016-02-04 10:40:00,128.36,128.36,128.02,128.09,9691.0,124.9451,124.9451,124.6142,124.6823,9691.0
2016-02-04 10:45:00,128.04,128.27,128.04,128.27,7182.0,124.6336,124.8575,124.6336,124.8575,7182.0
2016-02-04 10:50:00,128.27,128.4,128.19,128.4,15617.0,124.8575,124.984,124.7796,124.984,15617.0
2016-02-04 10:55:00,128.42,128.51,128.23,128.41,29421.0,125.0035,125.0911,124.8186,124.9938,29421.0
2016-02-04 11:00:00,128.45,128.45,127.83,127.83,6318.0,125.0327,125.0327,124.4292,124.4292,6318.0
2016-02-04 11:05:00,127.85,127.85,127.54,127.54,8438.0,124.4487,124.4487,124.1469,124.1469,8438.0
2016-02-04 11:10:00,127.56,127.67,127.41,127.41,10450.0,124.1664,124.2735,124.0204,124.0204,10450.0
2016-02-04 11:15:00,127.44,127.46,127.18,127.18,16188.0,124.0496,124.069,123.7965,123.7965,16188.0
2016-02-04 11:20:00,127.22,127.34,127.14,127.28,10344.0,123.8354,123.9522,123.7576,123.8938,10344.0
2016-02-04 11:25:00,127.29,127.3,127.05,127.09,17395.0,123.9036,123.9133,123.67,123.7089,17395.0
2016-02-04 11:30:00,127.05,127.05,126.69,126.89,12905.0,123.67,123.67,123.3195,123.5142,12905.0
2016-02-04 11:35:00,126.96,127.2,126.96,127.14,12705.0,123.5824,123.816,123.5824,123.7576,12705.0
2016-02-04 11:40:00,127.22,127.24,126.95,127.09,11219.0,123.8354,123.8549,123.5726,123.7089,11219.0
2016-02-04 11:45:00,127.15,127.15,126.67,126.97,9099.0,123.7673,123.7673,123.3001,123.5921,9099.0
2016-02-04 11:50:00,126.95,127.04,126.86,127.02,10138.0,123.5726,123.6602,123.485,123.6408,10138.0
2016-02-04 11:55:00,127.02,127.02,126.6,126.68,13667.0,123.6408,123.6408,123.2319,123.3098,13667.0
2016-02-04 12:00:00,126.73,126.95,126.58,126.87,9000.0,123.3585,123.5726,123.2125,123.4947,9000.0
2016-02-04 12:05:00,126.86,127.33,126.81,127.3,8886.0,123.485,123.9425,123.4363,123.9133,8886.0
2016-02-04 12:10:00,127.32,127.49,127.22,127.27,7144.0,123.9328,124.0983,123.8354,123.8841,7144.0
2016-02-04 12:15:00,127.34,127.58,127.3,127.47,8429.0,123.9522,124.1859,123.9133,124.0788,8429.0
2016-02-04 12:20:00,127.47,127.6,127.4,127.48,7191.0,124.0788,124.2053,124.0106,124.0885,7191.0
2016-02-04 12:25:00,127.49,127.54,127.36,127.48,5363.0,124.0983,124.1469,123.9717,124.0885,5363.0
2016-02-04 12:30:00,127.43,127.46,127.2,127.2,9351.0,124.0398,124.069,123.816,123.816,9351.0
2016-02-04 12:35:00,127.22,127.66,127.2,127.65,12961.0,123.8354,124.2637,123.816,124.254,12961.0
2016-02-04 12:40:00,127.63,127.88,127.54,127.6,12110.0,124.2345,124.4779,124.1469,124.2053,12110.0
2016-02-04 12:45:00,127.57,127.63,127.43,127.45,5237.0,124.1761,124.2345,124.0398,124.0593,5237.0
2016-02-04 12:50:00,127.43,127.55,127.31,127.39,9218.0,124.0398,124.1567,123.923,124.0009,9218.0
2016-02-04 12:55:00,127.43,127.56,127.35,127.39,6453.0,124.0398,124.1664,123.962,124.0009,6453.0
2016-02-04 13:00:00,127.4,127.68,127.39,127.62,7644.0,124.0106,124.2832,124.0009,124.2248,7644.0
2016-02-04 13:05:00,127.66,127.67,127.52,127.58,5560.0,124.2637,124.2735,124.1275,124.1859,5560.0
2016-02-04 13:10:00,127.68,127.98,127.64,127.83,6770.0,124.2832,124.5752,124.2443,124.4292,6770.0
2016-02-04 13:15:00,127.86,127.89,127.67,127.84,8200.0,124.4584,124.4876,124.2735,124.4389,8200.0
2016-02-04 13:20:00,127.84,127.88,127.67,127.71,9583.0,124.4389,124.4779,124.2735,124.3124,9583.0
2016-02-04 13:25:00,127.73,127.78,127.58,127.59,7799.0,124.3319,124.3805,124.1859,124.1956,7799.0
2016-02-04 13:30:00,127.61,127.78,127.56,127.65,5400.0,124.2151,124.3805,124.1664,124.254,5400.0
2016-02-04 13:35:00,127.64,127.85,127.57,127.72,9823.0,124.2443,124.4487,124.1761,124.3221,9823.0
2016-02-04 13:40:00,127.72,127.73,127.57,127.69,24427.0,124.3221,124.3319,124.1761,124.2929,24427.0
2016-02-04 13:45:00,127.69,127.75,127.46,127.48,14331.0,124.2929,124.3513,124.069,124.0885,14331.0
2016-02-04 13:50:00,127.51,127.73,127.48,127.65,16806.0,124.1177,124.3319,124.0885,124.254,16806.0
2016-02-04 13:55:00,127.64,127.72,127.51,127.71,10646.0,124.2443,124.3221,124.1177,124.3124,10646.0
2016-02-04 14:00:00,127.71,127.72,127.38,127.41,16688.0,124.3124,124.3221,123.9912,124.0204,16688.0
2016-02-04 14:05:00,127.36,127.49,127.28,127.37,10365.0,123.9717,124.0983,123.8938,123.9814,10365.0
2016-02-04 14:10:00,127.31,127.43,127.19,127.43,10129.0,123.923,124.0398,123.8062,124.0398,10129.0
2016-02-04 14:15:00,127.43,127.61,127.35,127.59,12783.0,124.0398,124.2151,123.962,124.1956,12783.0
2016-02-04 14:20:00,127.6,127.65,127.49,127.53,37373.0,124.2053,124.254,124.0983,124.1372,37373.0
2016-02-04 14:25:00,127.59,127.62,127.3,127.34,10653.0,124.1956,124.2248,123.9133,123.9522,10653.0
2016-02-04 14:30:00,127.3,127.49,127.29,127.39,13148.0,123.9133,124.0983,123.9036,124.0009,13148.0
2016-02-04 14:35:00,127.39,127.48,127.1,127.12,13401.0,124.0009,124.0885,123.7186,123.7381,13401.0
2016-02-04 14:40:00,127.1,127.3,127.06,127.17,10126.0,123.7186,123.9133,123.6797,123.7868,10126.0
2016-02-04 14:45:00,127.2,127.4,127.1,127.23,21081.0,123.816,124.0106,123.7186,123.8452,21081.0
2016-02-04 14:50:00,127.21,127.28,127.07,127.11,12797.0,123.8257,123.8938,123.6894,123.7284,12797.0
2016-02-04 14:55:00,127.1,127.61,127.08,127.54,43137.0,123.7186,124.2151,123.6992,124.1469,43137.0
2016-02-04 15:00:00,127.52,127.55,127.37,127.37,29488.0,124.1275,124.1567,123.9814,123.9814,29488.0
2016-02-04 15:05:00,127.33,127.62,127.25,127.59,23916.0,123.9425,124.2248,123.8646,124.1956,23916.0
2016-02-04 15:10:00,127.59,127.82,127.52,127.81,57658.0,124.1956,124.4195,124.1275,124.4097,57658.0
2016-02-04 15:15:00,127.78,128.09,127.75,127.8,61045.0,124.3805,124.6823,124.3513,124.4,61045.0
2016-02-04 15:20:00,127.78,128.0,127.74,127.95,38424.0,124.3805,124.5947,124.3416,124.546,38424.0
2016-02-04 15:25:00,127.96,127.96,127.74,127.8,31532.0,124.5557,124.5557,124.3416,124.4,31532.0
2016-02-04 15:30:00,127.85,127.97,127.7,127.8,33309.0,124.4487,124.5655,124.3027,124.4,33309.0
2016-02-04 15:35:00,127.82,127.87,127.67,127.81,33827.0,124.4195,124.4681,124.2735,124.4097,33827.0
2016-02-04 15:40:00,127.81,127.99,127.71,127.8,57285.0,124.4097,124.5849,124.3124,124.4,57285.0
2016-02-04 15:45:00,127.81,127.83,127.71,127.75,57322.0,124.4097,124.4292,124.3124,124.3513,57322.0
2016-02-04 15:50:00,127.74,127.8,127.64,127.7,55299.0,124.3416,124.4,124.2443,124.3027,55299.0
2016-02-04 15:55:00,127.71,127.89,127.69,127.78,104515.0,124.3124,124.4876,124.2929,124.3805,104515.0
2016-02-05 09:30:00,127.0,127.25,126.17,126.4,18223.0,123.6213,123.8646,122.8134,123.0372,18223.0
2016-02-05 09:35:00,126.21,126.79,126.08,126.69,16512.0,122.8523,123.4169,122.7258,123.3195,16512.0
2016-02-05 09:40:00,126.61,126.67,125.96,126.09,9173.0,123.2417,123.3001,122.609,122.7355,9173.0
2016-02-05 09:45:00,126.25,126.34,125.74,125.75,52845.0,122.8912,122.9788,122.3948,122.4045,52845.0
2016-02-05 09:50:00,125.72,125.72,125.34,125.63,25522.0,122.3753,122.3753,122.0054,122.2877,25522.0
2016-02-05 09:55:00,125.58,125.81,125.37,125.38,10261.0,122.2391,122.4629,122.0347,122.0444,10261.0
2016-02-05 10:00:00,125.49,125.85,125.43,125.84,66634.0,122.1515,122.5019,122.0931,122.4921,66634.0
2016-02-05 10:05:00,125.82,125.85,125.58,125.68,22620.0,122.4727,122.5019,122.2391,122.3364,22620.0
2016-02-05 10:10:00,125.65,126.06,125.65,125.81,14503.0,122.3072,122.7063,122.3072,122.4629,14503.0
2016-02-05 10:15:00,125.74,126.06,125.68,125.71,20593.0,122.3948,122.7063,122.3364,122.3656,20593.0
2016-02-05 10:20:00,125.73,126.06,125.24,125.25,7093.0,122.3851,122.7063,121.9081,121.9178,7093.0
2016-02-05 10:25:00,125.32,125.36,124.86,124.94,18606.0,121.986,122.0249,121.5382,121.6161,18606.0
2016-02-05 10:30:00,124.92,124.93,124.67,124.83,11399.0,121.5966,121.6064,121.3533,121.509,11399.0
2016-02-05 10:35:00,124.79,125.06,124.78,124.84,12071.0,121.4701,121.7329,121.4603,121.5188,12071.0
2016-02-05 10:40:00,124.89,125.24,124.87,125.09,13059.0,121.5674,121.9081,121.548,121.7621,13059.0
2016-02-05 10:45:00,125.09,125.11,124.84,124.94,23936.0,121.7621,121.7816,121.5188,121.6161,23936.0
2016-02-05 10:50:00,124.94,124.97,124.58,124.85,33236.0,121.6161,121.6453,121.2657,121.5285,33236.0
2016-02-05 10:55:00,124.84,125.02,124.76,124.83,31877.0,121.5188,121.694,121.4409,121.509,31877.0
2016-02-05 11:00:00,124.84,124.94,124.59,124.63,14818.0,121.5188,121.6161,121.2754,121.3143,14818.0
2016-02-05 11:05:00,124.63,124.83,124.57,124.61,14298.0,121.3143,121.509,121.2559,121.2949,14298.0
2016-02-05 11:10:00,124.6,124.77,124.33,124.33,42774.0,121.2851,121.4506,121.0223,121.0223,42774.0
2016-02-05 11:15:00,124.46,124.47,124.13,124.19,9790.0,121.1489,121.1586,120.8276,120.886,9790.0
2016-02-05 11:20:00,124.21,124.31,123.74,123.79,17190.0,120.9055,121.0029,120.448,120.4967,17190.0
2016-02-05 11:25:00,123.72,123.79,123.29,123.63,50490.0,120.4285,120.4967,120.01,120.3409,50490.0
2016-02-05 11:30:00,123.68,123.86,123.57,123.84,23660.0,120.3896,120.5648,120.2825,120.5454,23660.0
2016-02-05 11:35:00,123.83,123.99,123.66,123.67,21652.0,120.5356,120.6914,120.3701,120.3799,21652.0
2016-02-05 11:40:00,123.65,123.86,123.46,123.56,20081.0,120.3604,120.5648,120.1755,120.2728,20081.0
2016-02-05 11:45:00,123.52,123.58,123.25,123.35,26312.0,120.2339,120.2923,119.9711,120.0684,26312.0
2016-02-05 11:50:00,123.39,123.6,123.35,123.6,30788.0,120.1073,120.3117,120.0684,120.3117,30788.0
2016-02-05 11:55:00,123.55,123.61,123.19,123.31,33144.0,120.2631,120.3215,119.9126,120.0295,33144.0
2016-02-05 12:00:00,123.32,123.53,123.25,123.35,35943.0,120.0392,120.2436,119.9711,120.0684,35943.0
2016-02-05 12:05:00,123.3,123.42,122.75,122.93,53257.0,120.0197,120.1365,119.4844,119.6596,53257.0
2016-02-05 12:10:00,122.93,123.08,122.83,123.08,30319.0,119.6596,119.8056,119.5622,119.8056,30319.0
2016-02-05 12:15:00,123.09,123.59,123.09,123.55,20259.0,119.8153,120.302,119.8153,120.2631,20259.0
2016-02-05 12:20:00,123.58,123.69,123.57,123.66,16918.0,120.2923,120.3993,120.2825,120.3701,16918.0
2016-02-05 12:25:00,123.66,123.76,123.51,123.56,13743.0,120.3701,120.4675,120.2241,120.2728,13743.0
2016-02-05 12:30:00,123.53,123.6,123.32,123.36,13509.0,120.2436,120.3117,120.0392,120.0781,13509.0
2016-02-05 12:35:00,123.32,123.38,121.3,123.02,1616771.0,120.0392,120.0976,118.0729,119.7472,1616771.0
2016-02-05 12:40:00,123.13,123.39,122.97,123.07,41619.0,119.8542,120.1073,119.6985,119.7958,41619.0
2016-02-05 12:45:00,123.1,123.19,122.85,123.06,36982.0,119.825,119.9126,119.5817,119.7861,36982.0
2016-02-05 12:50:00,123.08,123.11,122.87,122.95,27717.0,119.8056,119.8348,119.6012,119.679,27717.0
2016-02-05 12:55:00,122.86,123.0,122.62,122.86,19530.0,119.5914,119.7277,119.3578,119.5914,19530.0
2016-02-05 13:00:00,122.83,123.02,122.8,123.01,17876.0,119.5622,119.7472,119.533,119.7374,17876.0
2016-02-05 13:05:00,122.95,123.3,122.95,123.29,21853.0,119.679,120.0197,119.679,120.01,21853.0
2016-02-05 13:10:00,123.23,123.33,123.12,123.2,11682.0,119.9516,120.0489,119.8445,119.9224,11682.0
2016-02-05 13:15:00,123.14,123.49,122.99,123.49,13951.0,119.864,120.2047,119.718,120.2047,13951.0
2016-02-05 13:20:00,123.45,123.9,123.43,123.9,11401.0,120.1657,120.6038,120.1463,120.6038,11401.0
2016-02-05 13:25:00,123.91,124.02,123.8,123.95,12505.0,120.6135,120.7206,120.5064,120.6524,12505.0
2016-02-05 13:30:00,123.95,124.1,123.73,123.81,13812.0,120.6524,120.7984,120.4383,120.5162,13812.0
2016-02-05 13:35:00,123.77,123.88,123.68,123.72,20008.0,120.4772,120.5843,120.3896,120.4285,20008.0
2016-02-05 13:40:00,123.7,123.71,123.43,123.46,38237.0,120.4091,120.4188,120.1463,120.1755,38237.0
2016-02-05 13:45:00,123.47,123.47,122.91,123.01,19070.0,120.1852,120.1852,119.6401,119.7374,19070.0
2016-02-05 13:50:00,122.95,123.14,122.87,123.14,14266.0,119.679,119.864,119.6012,119.864,14266.0
2016-02-05 13:55:00,123.12,123.27,123.07,123.12,18618.0,119.8445,119.9905,119.7958,119.8445,18618.0
2016-02-05 14:00:00,123.12,123.29,122.91,122.96,14826.0,119.8445,120.01,119.6401,119.6888,14826.0
2016-02-05 14:05:00,123.02,123.02,122.8,122.94,14401.0,119.7472,119.7472,119.533,119.6693,14401.0
2016-02-05 14:10:00,122.91,122.91,122.6,122.6,17062.0,119.6401,119.6401,119.3383,119.3383,17062.0
2016-02-05 14:15:00,122.65,122.69,122.41,122.59,24149.0,119.387,119.426,119.1534,119.3286,24149.0
2016-02-05 14:20:00,122.62,122.9,122.54,122.8,15846.0,119.3578,119.6304,119.2799,119.533,15846.0
2016-02-05 14:25:00,122.79,122.82,122.54,122.58,16485.0,119.5233,119.5525,119.2799,119.3189,16485.0
2016-02-05 14:30:00,122.54,122.89,122.49,122.78,29256.0,119.2799,119.6206,119.2313,119.5136,29256.0
2016-02-05 14:35:00,122.75,122.81,122.58,122.77,15314.0,119.4844,119.5428,119.3189,119.5038,15314.0
2016-02-05 14:40:00,122.8,122.81,122.38,122.38,23672.0,119.533,119.5428,119.1242,119.1242,23672.0
2016-02-05 14:45:00,122.41,122.61,122.38,122.51,41960.0,119.1534,119.3481,119.1242,119.2507,41960.0
2016-02-05 14:50:00,122.5,122.61,122.29,122.32,32407.0,119.241,119.3481,119.0366,119.0658,32407.0
2016-02-05 14:55:00,122.32,122.49,122.23,122.29,23163.0,119.0658,119.2313,118.9782,119.0366,23163.0
2016-02-05 15:00:00,122.3,122.41,122.07,122.23,27123.0,119.0463,119.1534,118.8224,118.9782,27123.0
2016-02-05 15:05:00,122.23,122.53,122.23,122.45,24314.0,118.9782,119.2702,118.9782,119.1923,24314.0
2016-02-05 15:10:00,122.45,122.67,122.44,122.64,23297.0,119.1923,119.4065,119.1826,119.3773,23297.0
2016-02-05 15:15:00,122.62,123.3,122.58,123.3,51954.0,119.3578,120.0197,119.3189,120.0197,51954.0
2016-02-05 15:20:00,123.31,123.31,123.13,123.27,30313.0,120.0295,120.0295,119.8542,119.9905,30313.0
2016-02-05 15:25:00,123.27,123.27,122.96,123.0,22887.0,119.9905,119.9905,119.6888,119.7277,22887.0
2016-02-05 15:30:00,123.0,123.14,122.84,123.06,34695.0,119.7277,119.864,119.572,119.7861,34695.0
2016-02-05 15:35:00,123.06,123.14,122.73,122.85,43268.0,119.7861,119.864,119.4649,119.5817,43268.0
2016-02-05 15:40:00,122.83,123.02,122.66,122.95,28803.0,119.5622,119.7472,119.3967,119.679,28803.0
2016-02-05 15:45:00,122.92,123.01,122.69,122.8,40502.0,119.6498,119.7374,119.426,119.533,40502.0
2016-02-05 15:50:00,122.79,122.85,122.6,122.63,44967.0,119.5233,119.5817,119.3383,119.3675,44967.0
2016-02-05 15:55:00,122.64,123.18,122.64,123.16,120730.0,119.3773,119.9029,119.3773,119.8834,120730.0
2016-02-08 09:30:00,121.75,121.88,121.29,121.77,3950.0,118.511,118.6375,118.0632,118.5304,3950.0
2016-02-08 09:35:00,122.1,122.1,121.25,121.34,42772.0,118.8516,118.8516,118.0243,118.1119,42772.0
2016-02-08 09:40:00,121.24,122.43,121.24,122.35,18016.0,118.0145,119.1729,118.0145,119.095,18016.0
2016-02-08 09:45:00,122.09,122.48,121.89,122.06,14926.0,118.8419,119.2215,118.6472,118.8127,14926.0
2016-02-08 09:50:00,122.04,122.05,120.76,120.8,13471.0,118.7932,118.803,117.5473,117.5862,13471.0
2016-02-08 09:55:00,121.0,121.35,120.9,120.97,17344.0,117.7809,118.1216,117.6836,117.7517,17344.0
2016-02-08 10:00:00,120.96,121.12,120.71,120.78,26913.0,117.742,117.8977,117.4986,117.5668,26913.0
2016-02-08 10:05:00,120.74,120.82,120.45,120.48,12239.0,117.5278,117.6057,117.2455,117.2747,12239.0
2016-02-08 10:10:00,120.49,120.79,120.37,120.71,17217.0,117.2845,117.5765,117.1677,117.4986,17217.0
2016-02-08 10:15:00,120.81,120.81,120.32,120.33,7960.0,117.596,117.596,117.119,117.1287,7960.0
2016-02-08 10:20:00,120.39,120.5,120.2,120.22,13764.0,117.1871,117.2942,117.0022,117.0217,13764.0
2016-02-08 10:25:00,120.27,120.69,120.03,120.08,63443.0,117.0703,117.4792,116.8367,116.8854,63443.0
2016-02-08 10:30:00,120.07,120.97,119.99,120.95,52250.0,116.8757,117.7517,116.7978,117.7322,52250.0
2016-02-08 10:35:00,120.98,121.06,120.75,121.06,23853.0,117.7614,117.8393,117.5376,117.8393,23853.0
2016-02-08 10:40:00,121.06,121.19,120.47,120.82,17942.0,117.8393,117.9659,117.265,117.6057,17942.0
2016-02-08 10:45:00,120.76,120.86,120.41,120.54,19774.0,117.5473,117.6446,117.2066,117.3331,19774.0
2016-02-08 10:50:00,120.53,120.88,120.52,120.84,16378.0,117.3234,117.6641,117.3137,117.6252,16378.0
2016-02-08 10:55:00,120.78,120.79,120.59,120.66,29672.0,117.5668,117.5765,117.3818,117.45,29672.0
2016-02-08 11:00:00,120.66,120.87,120.61,120.7,56012.0,117.45,117.6544,117.4013,117.4889,56012.0
2016-02-08 11:05:00,120.7,120.96,120.28,120.38,51356.0,117.4889,117.742,117.0801,117.1774,51356.0
2016-02-08 11:10:00,120.33,120.42,120.0,120.06,23006.0,117.1287,117.2163,116.8075,116.8659,23006.0
2016-02-08 11:15:00,120.01,120.6,120.0,120.6,23516.0,116.8172,117.3916,116.8075,117.3916,23516.0
2016-02-08 11:20:00,120.58,120.75,120.46,120.57,15819.0,117.3721,117.5376,117.2553,117.3624,15819.0
2016-02-08 11:25:00,120.53,120.83,120.35,120.83,20458.0,117.3234,117.6154,117.1482,117.6154,20458.0
2016-02-08 11:30:00,120.83,120.84,120.54,120.67,14290.0,117.6154,117.6252,117.3331,117.4597,14290.0
2016-02-08 11:35:00,120.68,120.77,120.35,120.35,15253.0,117.4694,117.557,117.1482,117.1482,15253.0
2016-02-08 11:40:00,120.3,120.47,119.94,119.98,24404.0,117.0995,117.265,116.7491,116.788,24404.0
2016-02-08 11:45:00,120.01,120.29,119.81,120.23,54836.0,116.8172,117.0898,116.6226,117.0314,54836.0
2016-02-08 11:50:00,120.23,120.45,120.15,120.34,17061.0,117.0314,117.2455,116.9535,117.1385,17061.0
2016-02-08 11:55:00,120.4,120.79,120.25,120.77,13987.0,117.1969,117.5765,117.0509,117.557,13987.0
2016-02-08 12:00:00,120.71,120.97,120.68,120.73,22338.0,117.4986,117.7517,117.4694,117.5181,22338.0
2016-02-08 12:05:00,120.74,120.77,120.64,120.67,8183.0,117.5278,117.557,117.4305,117.4597,8183.0
2016-02-08 12:10:00,120.69,120.83,120.53,120.83,39958.0,117.4792,117.6154,117.3234,117.6154,39958.0
2016-02-08 12:15:00,120.89,121.23,120.78,121.14,16531.0,117.6738,118.0048,117.5668,117.9172,16531.0
2016-02-08 12:20:00,121.16,121.77,121.16,121.76,217529.0,117.9367,118.5304,117.9367,118.5207,217529.0
2016-02-08 12:25:00,121.7,122.12,121.69,122.11,29848.0,118.4623,118.8711,118.4526,118.8614,29848.0
2016-02-08 12:30:00,122.11,122.32,121.75,121.75,15415.0,118.8614,119.0658,118.511,118.511,15415.0
2016-02-08 12:35:00,121.82,121.82,121.42,121.47,7522.0,118.5791,118.5791,118.1897,118.2384,7522.0
2016-02-08 12:40:00,121.42,121.51,121.25,121.25,8472.0,118.1897,118.2773,118.0243,118.0243,8472.0
2016-02-08 12:45:00,121.28,121.46,121.2,121.4,8397.0,118.0535,118.2287,117.9756,118.1703,8397.0
2016-02-08 12:50:00,121.45,121.53,121.39,121.4,9139.0,118.2189,118.2968,118.1605,118.1703,9139.0
2016-02-08 12:55:00,121.4,121.43,121.19,121.43,12857.0,118.1703,118.1995,117.9659,118.1995,12857.0
2016-02-08 13:00:00,121.33,121.39,120.97,120.97,12702.0,118.1021,118.1605,117.7517,117.7517,12702.0
2016-02-08 13:05:00,120.94,121.17,120.93,121.14,10082.0,117.7225,117.9464,117.7128,117.9172,10082.0
2016-02-08 13:10:00,121.19,121.22,121.02,121.05,8043.0,117.9659,117.9951,117.8004,117.8296,8043.0
2016-02-08 13:15:00,120.98,121.05,120.9,120.95,5000.0,117.7614,117.8296,117.6836,117.7322,5000.0
2016-02-08 13:20:00,120.95,121.04,120.71,120.71,10112.0,117.7322,117.8198,117.4986,117.4986,10112.0
2016-02-08 13:25:00,120.63,120.64,120.38,120.41,9432.0,117.4208,117.4305,117.1774,117.2066,9432.0
2016-02-08 13:30:00,120.45,120.65,120.42,120.57,5398.0,117.2455,117.4402,117.2163,117.3624,5398.0
2016-02-08 13:35:00,120.56,120.57,120.36,120.43,11710.0,117.3526,117.3624,117.1579,117.2261,11710.0
2016-02-08 13:40:00,120.43,120.43,120.28,120.32,6442.0,117.2261,117.2261,117.0801,117.119,6442.0
2016-02-08 13:45:00,120.24,120.27,120.07,120.08,5063.0,117.0411,117.0703,116.8757,116.8854,5063.0
2016-02-08 13:50:00,120.04,120.17,119.98,120.09,14317.0,116.8465,116.973,116.788,116.8951,14317.0
2016-02-08 13:55:00,120.09,120.15,119.97,119.97,9500.0,116.8951,116.9535,116.7783,116.7783,9500.0
2016-02-08 14:00:00,120.03,120.28,120.01,120.26,20610.0,116.8367,117.0801,116.8172,117.0606,20610.0
2016-02-08 14:05:00,120.22,120.29,120.15,120.19,7777.0,117.0217,117.0898,116.9535,116.9925,7777.0
2016-02-08 14:10:00,120.18,120.24,119.93,119.93,20224.0,116.9827,117.0411,116.7394,116.7394,20224.0
2016-02-08 14:15:00,119.89,120.2,119.85,120.03,17518.0,116.7004,117.0022,116.6615,116.8367,17518.0
2016-02-08 14:20:00,120.02,120.23,119.98,120.05,11716.0,116.827,117.0314,116.788,116.8562,11716.0
2016-02-08 14:25:00,120.04,120.25,120.04,120.1,11294.0,116.8465,117.0509,116.8465,116.9049,11294.0
2016-02-08 14:30:00,120.06,120.11,119.75,119.83,12930.0,116.8659,116.9146,116.5642,116.642,12930.0
2016-02-08 14:35:00,119.85,120.09,119.85,120.09,7086.0,116.6615,116.8951,116.6615,116.8951,7086.0
2016-02-08 14:40:00,120.09,120.29,120.02,120.26,11743.0,116.8951,117.0898,116.827,117.0606,11743.0
2016-02-08 14:45:00,120.3,120.4,120.22,120.28,7881.0,117.0995,117.1969,117.0217,117.0801,7881.0
2016-02-08 14:50:00,120.23,120.34,120.09,120.33,15070.0,117.0314,117.1385,116.8951,117.1287,15070.0
2016-02-08 14:55:00,120.32,120.34,120.1,120.19,12743.0,117.119,117.1385,116.9049,116.9925,12743.0
2016-02-08 15:00:00,120.15,120.23,120.02,120.17,19654.0,116.9535,117.0314,116.827,116.973,19654.0
2016-02-08 15:05:00,120.17,120.42,120.07,120.28,17831.0,116.973,117.2163,116.8757,117.0801,17831.0
2016-02-08 15:10:00,120.25,120.89,120.25,120.89,16100.0,117.0509,117.6738,117.0509,117.6738,16100.0
2016-02-08 15:15:00,120.91,121.31,120.79,121.22,17494.0,117.6933,118.0827,117.5765,117.9951,17494.0
2016-02-08 15:20:00,121.12,121.28,121.03,121.13,14312.0,117.8977,118.0535,117.8101,117.9075,14312.0
2016-02-08 15:25:00,121.18,121.29,121.07,121.26,21149.0,117.9561,118.0632,117.849,118.034,21149.0
2016-02-08 15:30:00,121.3,121.49,121.28,121.47,53468.0,118.0729,118.2579,118.0535,118.2384,53468.0
2016-02-08 15:35:00,121.46,121.46,121.12,121.26,34383.0,118.2287,118.2287,117.8977,118.034,34383.0
2016-02-08 15:40:00,121.29,121.92,121.29,121.9,43968.0,118.0632,118.6764,118.0632,118.657,43968.0
2016-02-08 15:45:00,121.94,122.82,121.88,122.73,107591.0,118.6959,119.5525,118.6375,119.4649,107591.0
2016-02-08 15:50:00,122.73,122.73,122.17,122.24,97091.0,119.4649,119.4649,118.9198,118.9879,97091.0
2016-02-08 15:55:00,122.29,122.37,121.66,121.97,192528.0,119.0366,119.1145,118.4234,118.7251,192528.0
2016-02-09 09:30:00,121.03,121.35,120.76,120.76,30185.0,117.8101,118.1216,117.5473,117.5473,30185.0
2016-02-09 09:35:00,120.77,121.84,120.73,121.82,21372.0,117.557,118.5986,117.5181,118.5791,21372.0
2016-02-09 09:40:00,121.67,123.13,121.62,123.08,60555.0,118.4331,119.8542,118.3844,119.8056,60555.0
2016-02-09 09:45:00,123.05,123.81,122.95,123.66,47281.0,119.7764,120.5162,119.679,120.3701,47281.0
2016-02-09 09:50:00,123.55,123.74,123.32,123.55,19797.0,120.2631,120.448,120.0392,120.2631,19797.0
2016-02-09 09:55:00,123.53,123.83,123.29,123.77,22835.0,120.2436,120.5356,120.01,120.4772,22835.0
2016-02-09 10:00:00,123.7,124.19,123.63,124.15,129871.0,120.4091,120.886,120.3409,120.8471,129871.0
2016-02-09 10:05:00,124.11,124.25,123.97,124.24,79582.0,120.8082,120.9444,120.6719,120.9347,79582.0
2016-02-09 10:10:00,124.08,124.14,123.85,123.85,34488.0,120.779,120.8374,120.5551,120.5551,34488.0
2016-02-09 10:15:00,123.89,123.99,123.31,123.51,17121.0,120.594,120.6914,120.0295,120.2241,17121.0
2016-02-09 10:20:00,123.51,124.01,123.43,124.0,17114.0,120.2241,120.7108,120.1463,120.7011,17114.0
2016-02-09 10:25:00,124.0,124.04,123.43,123.48,57766.0,120.7011,120.74,120.1463,120.1949,57766.0
2016-02-09 10:30:00,123.48,123.51,123.09,123.11,10191.0,120.1949,120.2241,119.8153,119.8348,10191.0
2016-02-09 10:35:00,122.98,123.25,122.89,123.19,10770.0,119.7082,119.9711,119.6206,119.9126,10770.0
2016-02-09 10:40:00,123.2,123.23,122.72,122.72,15319.0,119.9224,119.9516,119.4552,119.4552,15319.0
2016-02-09 10:45:00,122.73,123.06,122.66,122.88,53165.0,119.4649,119.7861,119.3967,119.6109,53165.0
2016-02-09 10:50:00,122.96,123.01,122.45,122.49,32662.0,119.6888,119.7374,119.1923,119.2313,32662.0
2016-02-09 10:55:00,122.45,122.72,122.4,122.46,48599.0,119.1923,119.4552,119.1437,119.2021,48599.0
2016-02-09 11:00:00,122.42,122.93,122.42,122.78,13862.0,119.1631,119.6596,119.1631,119.5136,13862.0
2016-02-09 11:05:00,122.77,123.44,122.76,123.44,12066.0,119.5038,120.156,119.4941,120.156,12066.0
2016-02-09 11:10:00,123.44,124.05,123.44,123.97,23831.0,120.156,120.7498,120.156,120.6719,23831.0
2016-02-09 11:15:00,123.95,123.95,123.24,123.34,25694.0,120.6524,120.6524,119.9613,120.0587,25694.0
2016-02-09 11:20:00,123.44,123.93,123.42,123.93,15536.0,120.156,120.633,120.1365,120.633,15536.0
2016-02-09 11:25:00,123.93,124.12,123.89,124.11,51994.0,120.633,120.8179,120.594,120.8082,51994.0
2016-02-09 11:30:00,124.03,124.37,124.02,124.17,24589.0,120.7303,121.0613,120.7206,120.8666,24589.0
2016-02-09 11:35:00,124.12,124.12,123.83,123.96,18700.0,120.8179,120.8179,120.5356,120.6622,18700.0
2016-02-09 11:40:00,123.97,124.46,123.97,124.34,27850.0,120.6719,121.1489,120.6719,121.0321,27850.0
2016-02-09 11:45:00,124.33,124.39,124.01,124.05,11160.0,121.0223,121.0807,120.7108,120.7498,11160.0
2016-02-09 11:50:00,123.99,124.14,123.83,123.83,16184.0,120.6914,120.8374,120.5356,120.5356,16184.0
2016-02-09 11:55:00,123.79,123.9,123.71,123.81,18020.0,120.4967,120.6038,120.4188,120.5162,18020.0
2016-02-09 12:00:00,123.84,124.12,123.81,124.09,20690.0,120.5454,120.8179,120.5162,120.7887,20690.0
2016-02-09 12:05:00,124.09,124.38,123.93,124.34,20893.0,120.7887,121.071,120.633,121.0321,20893.0
2016-02-09 12:10:00,124.33,124.33,123.94,123.97,18044.0,121.0223,121.0223,120.6427,120.6719,18044.0
2016-02-09 12:15:00,123.92,124.05,123.79,123.81,17444.0,120.6232,120.7498,120.4967,120.5162,17444.0
2016-02-09 12:20:00,123.79,123.99,123.77,123.98,17015.0,120.4967,120.6914,120.4772,120.6816,17015.0
2016-02-09 12:25:00,123.94,124.35,123.83,123.99,13323.0,120.6427,121.0418,120.5356,120.6914,13323.0
2016-02-09 12:30:00,123.99,124.1,123.8,123.98,19786.0,120.6914,120.7984,120.5064,120.6816,19786.0
2016-02-09 12:35:00,124.0,124.19,123.98,123.98,18293.0,120.7011,120.886,120.6816,120.6816,18293.0
2016-02-09 12:40:00,123.98,124.08,123.82,123.98,12977.0,120.6816,120.779,120.5259,120.6816,12977.0
2016-02-09 12:45:00,123.95,123.95,123.79,123.79,18174.0,120.6524,120.6524,120.4967,120.4967,18174.0
2016-02-09 12:50:00,123.8,123.94,123.76,123.79,30253.0,120.5064,120.6427,120.4675,120.4967,30253.0
2016-02-09 12:55:00,123.78,123.94,123.7,123.88,13660.0,120.487,120.6427,120.4091,120.5843,13660.0
2016-02-09 13:00:00,123.88,123.96,123.69,123.75,12300.0,120.5843,120.6622,120.3993,120.4578,12300.0
2016-02-09 13:05:00,123.75,123.8,123.59,123.59,72287.0,120.4578,120.5064,120.302,120.302,72287.0
2016-02-09 13:10:00,123.55,123.57,123.15,123.15,14112.0,120.2631,120.2825,119.8737,119.8737,14112.0
2016-02-09 13:15:00,123.2,123.42,123.16,123.39,12557.0,119.9224,120.1365,119.8834,120.1073,12557.0
2016-02-09 13:20:00,123.36,123.44,123.3,123.32,38743.0,120.0781,120.156,120.0197,120.0392,38743.0
2016-02-09 13:25:00,123.33,123.41,123.31,123.34,13879.0,120.0489,120.1268,120.0295,120.0587,13879.0
2016-02-09 13:30:00,123.39,123.82,123.39,123.65,12316.0,120.1073,120.5259,120.1073,120.3604,12316.0
2016-02-09 13:35:00,123.61,123.61,123.35,123.43,13369.0,120.3215,120.3215,120.0684,120.1463,13369.0
2016-02-09 13:40:00,123.39,123.79,123.38,123.79,18771.0,120.1073,120.4967,120.0976,120.4967,18771.0
2016-02-09 13:45:00,123.74,123.95,123.65,123.73,19816.0,120.448,120.6524,120.3604,120.4383,19816.0
2016-02-09 13:50:00,123.67,123.94,123.57,123.94,22680.0,120.3799,120.6427,120.2825,120.6427,22680.0
2016-02-09 13:55:00,123.91,124.1,123.88,123.97,15467.0,120.6135,120.7984,120.5843,120.6719,15467.0
2016-02-09 14:00:00,123.97,124.04,123.91,124.0,11336.0,120.6719,120.74,120.6135,120.7011,11336.0
2016-02-09 14:05:00,123.98,124.62,123.97,124.61,23810.0,120.6816,121.3046,120.6719,121.2949,23810.0
2016-02-09 14:10:00,124.57,124.63,124.32,124.32,18854.0,121.2559,121.3143,121.0126,121.0126,18854.0
2016-02-09 14:15:00,124.3,124.46,124.06,124.06,26151.0,120.9931,121.1489,120.7595,120.7595,26151.0
2016-02-09 14:20:00,124.13,124.24,123.91,123.94,15738.0,120.8276,120.9347,120.6135,120.6427,15738.0
2016-02-09 14:25:00,123.88,123.97,123.61,123.61,17876.0,120.5843,120.6719,120.3215,120.3215,17876.0
2016-02-09 14:30:00,123.62,123.96,123.62,123.87,32219.0,120.3312,120.6622,120.3312,120.5746,32219.0
2016-02-09 14:35:00,123.94,124.37,123.92,124.32,19139.0,120.6427,121.0613,120.6232,121.0126,19139.0
2016-02-09 14:40:00,124.32,124.76,124.23,124.69,15730.0,121.0126,121.4409,120.925,121.3727,15730.0
2016-02-09 14:45:00,124.69,124.69,124.4,124.46,17844.0,121.3727,121.3727,121.0905,121.1489,17844.0
2016-02-09 14:50:00,124.42,124.73,124.42,124.73,14470.0,121.1099,121.4117,121.1099,121.4117,14470.0
2016-02-09 14:55:00,124.81,124.81,124.42,124.61,29763.0,121.4896,121.4896,121.1099,121.2949,29763.0
2016-02-09 15:00:00,124.59,124.97,124.57,124.94,34821.0,121.2754,121.6453,121.2559,121.6161,34821.0
2016-02-09 15:05:00,124.91,125.47,124.78,125.25,42943.0,121.5869,122.132,121.4603,121.9178,42943.0
2016-02-09 15:10:00,125.26,125.36,125.06,125.3,30110.0,121.9276,122.0249,121.7329,121.9665,30110.0
2016-02-09 15:15:00,125.3,125.41,125.22,125.23,39207.0,121.9665,122.0736,121.8886,121.8984,39207.0
2016-02-09 15:20:00,125.2,125.22,124.81,124.84,23655.0,121.8692,121.8886,121.4896,121.5188,23655.0
2016-02-09 15:25:00,124.79,124.96,124.59,124.84,45534.0,121.4701,121.6356,121.2754,121.5188,45534.0
2016-02-09 15:30:00,124.8,125.03,124.69,124.84,34013.0,121.4798,121.7037,121.3727,121.5188,34013.0
2016-02-09 15:35:00,124.89,125.15,124.81,124.84,26338.0,121.5674,121.8205,121.4896,121.5188,26338.0
2016-02-09 15:40:00,124.82,124.95,124.4,124.73,56391.0,121.4993,121.6258,121.0905,121.4117,56391.0
2016-02-09 15:45:00,124.72,124.74,124.48,124.54,57881.0,121.4019,121.4214,121.1683,121.2267,57881.0
2016-02-09 15:50:00,124.51,124.68,124.51,124.61,43764.0,121.1975,121.363,121.1975,121.2949,43764.0
2016-02-09 15:55:00,124.61,124.61,124.26,124.47,85355.0,121.2949,121.2949,120.9542,121.1586,85355.0
2016-02-10 09:30:00,126.07,127.09,126.02,127.08,44275.0,122.716,123.7089,122.6674,123.6992,44275.0
2016-02-10 09:35:00,127.08,127.6,126.83,127.57,24488.0,123.6992,124.2053,123.4558,124.1761,24488.0
2016-02-10 09:40:00,127.57,127.8,127.27,127.53,16976.0,124.1761,124.4,123.8841,124.1372,16976.0
2016-02-10 09:45:00,127.58,128.18,127.45,127.86,16299.0,124.1859,124.7699,124.0593,124.4584,16299.0
2016-02-10 09:50:00,127.93,128.06,127.74,128.06,12113.0,124.5265,124.6531,124.3416,124.6531,12113.0
2016-02-10 09:55:00,128.02,128.18,127.88,128.05,10219.0,124.6142,124.7699,124.4779,124.6434,10219.0
2016-02-10 10:00:00,128.06,128.37,128.06,128.23,12424.0,124.6531,124.9548,124.6531,124.8186,12424.0
2016-02-10 10:05:00,128.33,128.33,127.77,127.94,20207.0,124.9159,124.9159,124.3708,124.5363,20207.0
2016-02-10 10:10:00,127.95,128.25,127.89,128.19,19709.0,124.546,124.838,124.4876,124.7796,19709.0
2016-02-10 10:15:00,128.19,128.41,127.94,128.41,17912.0,124.7796,124.9938,124.5363,124.9938,17912.0
2016-02-10 10:20:00,128.42,128.57,128.14,128.16,24299.0,125.0035,125.1495,124.731,124.7504,24299.0
2016-02-10 10:25:00,128.22,128.36,128.05,128.21,16721.0,124.8088,124.9451,124.6434,124.7991,16721.0
2016-02-10 10:30:00,128.26,129.0,128.26,128.86,42985.0,124.8478,125.5681,124.8478,125.4318,42985.0
2016-02-10 10:35:00,128.83,129.0,128.74,128.96,37828.0,125.4026,125.5681,125.315,125.5291,37828.0
2016-02-10 10:40:00,128.95,128.95,128.54,128.78,36000.0,125.5194,125.5194,125.1203,125.3539,36000.0
2016-02-10 10:45:00,128.7,128.7,128.24,128.54,24494.0,125.2761,125.2761,124.8283,125.1203,24494.0
2016-02-10 10:50:00,128.46,128.5,127.79,127.87,12778.0,125.0424,125.0814,124.3903,124.4681,12778.0
2016-02-10 10:55:00,127.87,127.89,127.56,127.67,6571.0,124.4681,124.4876,124.1664,124.2735,6571.0
2016-02-10 11:00:00,127.71,127.72,127.3,127.47,4810.0,124.3124,124.3221,123.9133,124.0788,4810.0
2016-02-10 11:05:00,127.39,127.59,127.06,127.12,7444.0,124.0009,124.1956,123.6797,123.7381,7444.0
2016-02-10 11:10:00,127.14,127.46,126.98,127.45,15050.0,123.7576,124.069,123.6018,124.0593,15050.0
2016-02-10 11:15:00,127.44,127.51,127.09,127.46,11313.0,124.0496,124.1177,123.7089,124.069,11313.0
2016-02-10 11:20:00,127.47,127.64,127.42,127.54,11208.0,124.0788,124.2443,124.0301,124.1469,11208.0
2016-02-10 11:25:00,127.58,127.59,127.06,127.09,12186.0,124.1859,124.1956,123.6797,123.7089,12186.0
2016-02-10 11:30:00,127.04,127.34,127.04,127.16,11330.0,123.6602,123.9522,123.6602,123.777,11330.0
2016-02-10 11:35:00,127.13,127.26,126.79,126.85,7137.0,123.7478,123.8744,123.4169,123.4753,7137.0
2016-02-10 11:40:00,126.79,127.1,126.71,127.1,3285.0,123.4169,123.7186,123.339,123.7186,3285.0
2016-02-10 11:45:00,127.08,127.34,127.03,127.26,6533.0,123.6992,123.9522,123.6505,123.8744,6533.0
2016-02-10 11:50:00,127.32,127.39,127.07,127.16,15623.0,123.9328,124.0009,123.6894,123.777,15623.0
2016-02-10 11:55:00,127.16,127.43,127.08,127.08,9460.0,123.777,124.0398,123.6992,123.6992,9460.0
2016-02-10 12:00:00,127.07,127.24,126.95,127.07,8668.0,123.6894,123.8549,123.5726,123.6894,8668.0
2016-02-10 12:05:00,127.01,127.29,126.76,127.26,5672.0,123.631,123.9036,123.3877,123.8744,5672.0
2016-02-10 12:10:00,127.21,127.21,126.87,126.87,7895.0,123.8257,123.8257,123.4947,123.4947,7895.0
2016-02-10 12:15:00,126.87,126.89,126.7,126.84,10029.0,123.4947,123.5142,123.3293,123.4655,10029.0
2016-02-10 12:20:00,126.87,127.28,126.83,127.16,9824.0,123.4947,123.8938,123.4558,123.777,9824.0
2016-02-10 12:25:00,127.24,127.39,127.1,127.33,5333.0,123.8549,124.0009,123.7186,123.9425,5333.0
2016-02-10 12:30:00,127.39,127.47,127.26,127.41,18512.0,124.0009,124.0788,123.8744,124.0204,18512.0
2016-02-10 12:35:00,127.32,127.78,127.32,127.77,13792.0,123.9328,124.3805,123.9328,124.3708,13792.0
2016-02-10 12:40:00,127.71,127.77,127.46,127.5,4229.0,124.3124,124.3708,124.069,124.108,4229.0
2016-02-10 12:45:00,127.42,127.53,127.34,127.53,9916.0,124.0301,124.1372,123.9522,124.1372,9916.0
2016-02-10 12:50:00,127.46,127.62,127.34,127.42,8900.0,124.069,124.2248,123.9522,124.0301,8900.0
2016-02-10 12:55:00,127.41,127.8,127.34,127.75,9559.0,124.0204,124.4,123.9522,124.3513,9559.0
2016-02-10 13:00:00,127.77,127.77,127.57,127.7,18014.0,124.3708,124.3708,124.1761,124.3027,18014.0
2016-02-10 13:05:00,127.66,127.7,127.36,127.41,11618.0,124.2637,124.3027,123.9717,124.0204,11618.0
2016-02-10 13:10:00,127.33,127.44,127.13,127.13,4912.0,123.9425,124.0496,123.7478,123.7478,4912.0
2016-02-10 13:15:00,127.19,127.19,126.98,127.08,3406.0,123.8062,123.8062,123.6018,123.6992,3406.0
2016-02-10 13:20:00,127.11,127.18,126.93,126.99,6735.0,123.7284,123.7965,123.5531,123.6116,6735.0
2016-02-10 13:25:00,126.99,127.03,126.61,126.69,6848.0,123.6116,123.6505,123.2417,123.3195,6848.0
2016-02-10 13:30:00,126.71,126.76,126.33,126.42,12434.0,123.339,123.3877,122.9691,123.0567,12434.0
2016-02-10 13:35:00,126.35,126.48,126.31,126.34,18546.0,122.9886,123.1151,122.9496,122.9788,18546.0
2016-02-10 13:40:00,126.23,126.5,126.18,126.44,10196.0,122.8718,123.1346,122.8231,123.0762,10196.0
2016-02-10 13:45:00,126.44,126.55,126.3,126.45,9582.0,123.0762,123.1833,122.9399,123.0859,9582.0
2016-02-10 13:50:00,126.43,126.45,126.27,126.28,9894.0,123.0665,123.0859,122.9107,122.9204,9894.0
2016-02-10 13:55:00,126.29,126.38,126.1,126.1,8081.0,122.9302,123.0178,122.7452,122.7452,8081.0
2016-02-10 14:00:00,126.1,126.44,126.1,126.31,9012.0,122.7452,123.0762,122.7452,122.9496,9012.0
2016-02-10 14:05:00,126.28,126.44,126.26,126.37,8504.0,122.9204,123.0762,122.901,123.008,8504.0
2016-02-10 14:10:00,126.37,126.6,126.37,126.59,22352.0,123.008,123.2319,123.008,123.2222,22352.0
2016-02-10 14:15:00,126.61,126.74,126.4,126.6,16894.0,123.2417,123.3682,123.0372,123.2319,16894.0
2016-02-10 14:20:00,126.52,126.61,126.38,126.38,5847.0,123.1541,123.2417,123.0178,123.0178,5847.0
2016-02-10 14:25:00,126.39,126.54,126.21,126.53,11100.0,123.0275,123.1735,122.8523,123.1638,11100.0
2016-02-10 14:30:00,126.55,126.8,126.52,126.56,9875.0,123.1833,123.4266,123.1541,123.193,9875.0
2016-02-10 14:35:00,126.48,126.56,126.39,126.39,13553.0,123.1151,123.193,123.0275,123.0275,13553.0
2016-02-10 14:40:00,126.39,126.4,126.17,126.4,13369.0,123.0275,123.0372,122.8134,123.0372,13369.0
2016-02-10 14:45:00,126.47,126.47,126.28,126.34,7003.0,123.1054,123.1054,122.9204,122.9788,7003.0
2016-02-10 14:50:00,126.33,126.47,126.27,126.46,10843.0,122.9691,123.1054,122.9107,123.0957,10843.0
2016-02-10 14:55:00,126.44,126.56,126.39,126.46,10120.0,123.0762,123.193,123.0275,123.0957,10120.0
2016-02-10 15:00:00,126.46,127.0,126.46,127.0,15361.0,123.0957,123.6213,123.0957,123.6213,15361.0
2016-02-10 15:05:00,126.97,127.05,126.84,126.84,23607.0,123.5921,123.67,123.4655,123.4655,23607.0
2016-02-10 15:10:00,126.87,126.89,126.3,126.31,9896.0,123.4947,123.5142,122.9399,122.9496,9896.0
2016-02-10 15:15:00,126.31,126.39,125.94,125.99,32816.0,122.9496,123.0275,122.5895,122.6382,32816.0
2016-02-10 15:20:00,125.95,126.22,125.93,126.11,17938.0,122.5992,122.862,122.5798,122.755,17938.0
2016-02-10 15:25:00,126.12,126.19,125.72,125.73,9760.0,122.7647,122.8328,122.3753,122.3851,9760.0
2016-02-10 15:30:00,125.73,125.96,125.63,125.72,29669.0,122.3851,122.609,122.2877,122.3753,29669.0
2016-02-10 15:35:00,125.69,125.77,125.41,125.57,20195.0,122.3461,122.424,122.0736,122.2293,20195.0
2016-02-10 15:40:00,125.46,125.76,125.29,125.76,19573.0,122.1223,122.4143,121.9568,122.4143,19573.0
2016-02-10 15:45:00,125.74,125.84,125.37,125.42,31563.0,122.3948,122.4921,122.0347,122.0833,31563.0
2016-02-10 15:50:00,125.46,125.47,125.22,125.36,31610.0,122.1223,122.132,121.8886,122.0249,31610.0
2016-02-10 15:55:00,125.38,125.52,125.33,125.44,71826.0,122.0444,122.1807,121.9957,122.1028,71826.0
2016-02-11 09:30:00,122.86,123.23,122.86,123.23,500.0,119.5914,119.9516,119.5914,119.9516,500.0
2016-02-11 09:35:00,122.56,124.16,122.25,123.21,80025.0,119.2994,120.8568,118.9977,119.9321,80025.0
2016-02-11 09:40:00,123.23,123.76,123.23,123.76,13083.0,119.9516,120.4675,119.9516,120.4675,13083.0
2016-02-11 09:45:00,123.8,124.0,123.31,123.36,19306.0,120.5064,120.7011,120.0295,120.0781,19306.0
2016-02-11 09:50:00,123.23,123.55,123.16,123.53,10317.0,119.9516,120.2631,119.8834,120.2436,10317.0
2016-02-11 09:55:00,123.39,124.29,123.39,124.2,6746.0,120.1073,120.9834,120.1073,120.8958,6746.0
2016-02-11 10:00:00,124.16,124.18,123.42,123.59,8468.0,120.8568,120.8763,120.1365,120.302,8468.0
2016-02-11 10:05:00,123.5,123.63,123.15,123.43,11570.0,120.2144,120.3409,119.8737,120.1463,11570.0
2016-02-11 10:10:00,123.53,123.53,123.06,123.14,17755.0,120.2436,120.2436,119.7861,119.864,17755.0
2016-02-11 10:15:00,123.13,123.28,122.97,123.13,22716.0,119.8542,120.0003,119.6985,119.8542,22716.0
2016-02-11 10:20:00,123.15,123.15,122.85,123.0,5797.0,119.8737,119.8737,119.5817,119.7277,5797.0
2016-02-11 10:25:00,123.14,123.14,122.68,122.68,12004.0,119.864,119.864,119.4162,119.4162,12004.0
2016-02-11 10:30:00,122.76,122.94,122.51,122.84,6507.0,119.4941,119.6693,119.2507,119.572,6507.0
2016-02-11 10:35:00,123.19,123.4,122.95,122.95,5575.0,119.9126,120.1171,119.679,119.679,5575.0
2016-02-11 10:40:00,123.04,123.05,122.67,122.67,4840.0,119.7666,119.7764,119.4065,119.4065,4840.0
2016-02-11 10:45:00,122.68,122.94,122.62,122.72,19090.0,119.4162,119.6693,119.3578,119.4552,19090.0
2016-02-11 10:50:00,122.61,122.74,122.38,122.44,18674.0,119.3481,119.4746,119.1242,119.1826,18674.0
2016-02-11 10:55:00,122.47,122.7,122.39,122.47,16853.0,119.2118,119.4357,119.1339,119.2118,16853.0
2016-02-11 11:00:00,122.42,122.7,122.41,122.52,17724.0,119.1631,119.4357,119.1534,119.2605,17724.0
2016-02-11 11:05:00,122.51,122.61,122.35,122.46,25649.0,119.2507,119.3481,119.095,119.2021,25649.0
2016-02-11 11:10:00,122.48,122.61,122.4,122.48,17769.0,119.2215,119.3481,119.1437,119.2215,17769.0
2016-02-11 11:15:00,122.53,123.11,122.42,123.11,5605.0,119.2702,119.8348,119.1631,119.8348,5605.0
2016-02-11 11:20:00,123.13,123.32,122.84,123.05,9996.0,119.8542,120.0392,119.572,119.7764,9996.0
2016-02-11 11:25:00,122.99,123.32,122.77,122.84,9903.0,119.718,120.0392,119.5038,119.572,9903.0
2016-02-11 11:30:00,122.79,122.79,122.48,122.56,19772.0,119.5233,119.5233,119.2215,119.2994,19772.0
2016-02-11 11:35:00,122.51,122.86,122.51,122.86,7830.0,119.2507,119.5914,119.2507,119.5914,7830.0
2016-02-11 11:40:00,122.93,123.07,122.85,123.05,8252.0,119.6596,119.7958,119.5817,119.7764,8252.0
2016-02-11 11:45:00,123.06,123.09,122.84,122.92,11953.0,119.7861,119.8153,119.572,119.6498,11953.0
2016-02-11 11:50:00,122.82,123.49,122.82,123.37,5292.0,119.5525,120.2047,119.5525,120.0879,5292.0
2016-02-11 11:55:00,123.41,123.55,123.24,123.3,4410.0,120.1268,120.2631,119.9613,120.0197,4410.0
2016-02-11 12:00:00,123.18,123.26,123.01,123.2,19218.0,119.9029,119.9808,119.7374,119.9224,19218.0
2016-02-11 12:05:00,123.23,123.62,123.23,123.41,10204.0,119.9516,120.3312,119.9516,120.1268,10204.0
2016-02-11 12:10:00,123.39,123.63,123.3,123.33,4998.0,120.1073,120.3409,120.0197,120.0489,4998.0
2016-02-11 12:15:00,123.34,123.49,123.17,123.31,9850.0,120.0587,120.2047,119.8932,120.0295,9850.0
2016-02-11 12:20:00,123.32,123.44,123.13,123.22,10157.0,120.0392,120.156,119.8542,119.9419,10157.0
2016-02-11 12:25:00,123.25,123.54,123.08,123.28,13169.0,119.9711,120.2533,119.8056,120.0003,13169.0
2016-02-11 12:30:00,123.24,123.25,122.85,122.98,8816.0,119.9613,119.9711,119.5817,119.7082,8816.0
2016-02-11 12:35:00,123.03,123.31,123.0,123.15,4681.0,119.7569,120.0295,119.7277,119.8737,4681.0
2016-02-11 12:40:00,123.12,123.31,123.06,123.25,10876.0,119.8445,120.0295,119.7861,119.9711,10876.0
2016-02-11 12:45:00,123.26,123.42,123.14,123.14,8549.0,119.9808,120.1365,119.864,119.864,8549.0
2016-02-11 12:50:00,123.22,123.67,123.22,123.55,4170.0,119.9419,120.3799,119.9419,120.2631,4170.0
2016-02-11 12:55:00,123.57,123.69,123.52,123.59,3261.0,120.2825,120.3993,120.2339,120.302,3261.0
2016-02-11 13:00:00,123.7,123.87,123.45,123.45,4150.0,120.4091,120.5746,120.1657,120.1657,4150.0
2016-02-11 13:05:00,123.51,123.72,123.39,123.57,4737.0,120.2241,120.4285,120.1073,120.2825,4737.0
2016-02-11 13:10:00,123.66,123.77,123.56,123.63,19431.0,120.3701,120.4772,120.2728,120.3409,19431.0
2016-02-11 13:15:00,123.71,123.72,123.33,123.53,6701.0,120.4188,120.4285,120.0489,120.2436,6701.0
2016-02-11 13:20:00,123.62,123.8,123.42,123.42,4155.0,120.3312,120.5064,120.1365,120.1365,4155.0
2016-02-11 13:25:00,123.48,123.53,123.17,123.17,3898.0,120.1949,120.2436,119.8932,119.8932,3898.0
2016-02-11 13:30:00,123.09,123.48,123.08,123.35,4874.0,119.8153,120.1949,119.8056,120.0684,4874.0
2016-02-11 13:35:00,123.35,123.39,122.72,122.82,11312.0,120.0684,120.1073,119.4552,119.5525,11312.0
2016-02-11 13:40:00,122.79,122.96,122.71,122.96,9304.0,119.5233,119.6888,119.4454,119.6888,9304.0
2016-02-11 13:45:00,123.03,123.12,122.87,122.88,7447.0,119.7569,119.8445,119.6012,119.6109,7447.0
2016-02-11 13:50:00,122.91,123.08,122.91,122.99,4443.0,119.6401,119.8056,119.6401,119.718,4443.0
2016-02-11 13:55:00,122.87,122.98,122.64,122.82,7353.0,119.6012,119.7082,119.3773,119.5525,7353.0
2016-02-11 14:00:00,122.81,122.93,122.74,122.93,5497.0,119.5428,119.6596,119.4746,119.6596,5497.0
2016-02-11 14:05:00,122.91,123.0,122.8,122.91,12754.0,119.6401,119.7277,119.533,119.6401,12754.0
2016-02-11 14:10:00,122.86,122.97,122.68,122.7,5800.0,119.5914,119.6985,119.4162,119.4357,5800.0
2016-02-11 14:15:00,122.77,122.87,122.48,122.5,10268.0,119.5038,119.6012,119.2215,119.241,10268.0
2016-02-11 14:20:00,122.5,122.65,122.46,122.53,9961.0,119.241,119.387,119.2021,119.2702,9961.0
2016-02-11 14:25:00,122.55,122.56,122.38,122.4,16382.0,119.2897,119.2994,119.1242,119.1437,16382.0
2016-02-11 14:30:00,122.4,122.64,122.33,122.52,23251.0,119.1437,119.3773,119.0755,119.2605,23251.0
2016-02-11 14:35:00,122.49,123.23,122.37,123.23,19825.0,119.2313,119.9516,119.1145,119.9516,19825.0
2016-02-11 14:40:00,123.34,123.66,122.9,123.39,15010.0,120.0587,120.3701,119.6304,120.1073,15010.0
2016-02-11 14:45:00,123.36,123.76,123.21,123.76,10923.0,120.0781,120.4675,119.9321,120.4675,10923.0
2016-02-11 14:50:00,123.72,124.27,123.57,124.03,13887.0,120.4285,120.9639,120.2825,120.7303,13887.0
2016-02-11 14:55:00,124.2,124.2,123.62,123.73,11225.0,120.8958,120.8958,120.3312,120.4383,11225.0
2016-02-11 15:00:00,123.73,123.86,123.21,123.4,10460.0,120.4383,120.5648,119.9321,120.1171,10460.0
2016-02-11 15:05:00,123.28,123.38,122.93,123.16,11984.0,120.0003,120.0976,119.6596,119.8834,11984.0
2016-02-11 15:10:00,123.21,123.58,123.15,123.44,9666.0,119.9321,120.2923,119.8737,120.156,9666.0
2016-02-11 15:15:00,123.42,123.42,122.97,123.14,11095.0,120.1365,120.1365,119.6985,119.864,11095.0
2016-02-11 15:20:00,123.09,123.36,122.94,123.14,13610.0,119.8153,120.0781,119.6693,119.864,13610.0
2016-02-11 15:25:00,123.21,123.48,123.1,123.4,20991.0,119.9321,120.1949,119.825,120.1171,20991.0
2016-02-11 15:30:00,123.35,123.43,123.05,123.43,12205.0,120.0684,120.1463,119.7764,120.1463,12205.0
2016-02-11 15:35:00,123.42,123.85,123.42,123.79,11615.0,120.1365,120.5551,120.1365,120.4967,11615.0
2016-02-11 15:40:00,123.79,123.89,123.64,123.82,21768.0,120.4967,120.594,120.3507,120.5259,21768.0
2016-02-11 15:45:00,123.81,123.96,123.69,123.94,61248.0,120.5162,120.6622,120.3993,120.6427,61248.0
2016-02-11 15:50:00,123.95,124.03,123.63,123.66,60385.0,120.6524,120.7303,120.3409,120.3701,60385.0
2016-02-11 15:55:00,123.67,123.74,123.19,123.26,72901.0,120.3799,120.448,119.9126,119.9808,72901.0
2016-02-12 09:35:00,124.52,124.77,124.03,124.41,33100.0,121.2073,121.4506,120.7303,121.1002,33100.0
2016-02-12 09:40:00,124.3,125.01,124.3,124.76,13466.0,120.9931,121.6842,120.9931,121.4409,13466.0
2016-02-12 09:45:00,124.64,124.68,124.13,124.61,9708.0,121.3241,121.363,120.8276,121.2949,9708.0
2016-02-12 09:50:00,124.58,124.59,124.26,124.36,16494.0,121.2657,121.2754,120.9542,121.0515,16494.0
2016-02-12 09:55:00,124.32,124.4,124.12,124.21,14349.0,121.0126,121.0905,120.8179,120.9055,14349.0
2016-02-12 10:00:00,124.12,124.3,124.04,124.1,8562.0,120.8179,120.9931,120.74,120.7984,8562.0
2016-02-12 10:05:00,124.16,124.36,124.03,124.19,19156.0,120.8568,121.0515,120.7303,120.886,19156.0
2016-02-12 10:10:00,124.21,124.33,124.0,124.22,15865.0,120.9055,121.0223,120.7011,120.9152,15865.0
2016-02-12 10:15:00,124.2,124.48,124.17,124.42,23193.0,120.8958,121.1683,120.8666,121.1099,23193.0
2016-02-12 10:20:00,124.47,124.64,124.45,124.53,17217.0,121.1586,121.3241,121.1391,121.217,17217.0
2016-02-12 10:25:00,124.52,124.78,124.52,124.71,10041.0,121.2073,121.4603,121.2073,121.3922,10041.0
2016-02-12 10:30:00,124.67,125.18,124.61,125.17,15565.0,121.3533,121.8497,121.2949,121.84,15565.0
2016-02-12 10:35:00,125.14,125.31,124.99,125.21,24358.0,121.8108,121.9762,121.6648,121.8789,24358.0
2016-02-12 10:40:00,125.22,125.23,124.99,124.99,14321.0,121.8886,121.8984,121.6648,121.6648,14321.0
2016-02-12 10:45:00,125.01,125.3,124.94,125.28,9709.0,121.6842,121.9665,121.6161,121.947,9709.0
2016-02-12 10:50:00,125.21,125.26,124.92,124.97,4982.0,121.8789,121.9276,121.5966,121.6453,4982.0
2016-02-12 10:55:00,125.01,125.15,124.75,124.75,9291.0,121.6842,121.8205,121.4311,121.4311,9291.0
2016-02-12 11:00:00,124.76,124.77,124.29,124.36,22166.0,121.4409,121.4506,120.9834,121.0515,22166.0
2016-02-12 11:05:00,124.3,124.42,124.22,124.27,6814.0,120.9931,121.1099,120.9152,120.9639,6814.0
2016-02-12 11:10:00,124.27,124.55,124.26,124.55,11351.0,120.9639,121.2365,120.9542,121.2365,11351.0
2016-02-12 11:15:00,124.68,125.02,124.66,124.72,10800.0,121.363,121.694,121.3435,121.4019,10800.0
2016-02-12 11:20:00,124.73,124.73,124.48,124.67,5694.0,121.4117,121.4117,121.1683,121.3533,5694.0
2016-02-12 11:25:00,124.64,124.68,124.42,124.6,4805.0,121.3241,121.363,121.1099,121.2851,4805.0
2016-02-12 11:30:00,124.56,124.67,124.54,124.6,3787.0,121.2462,121.3533,121.2267,121.2851,3787.0
2016-02-12 11:35:00,124.56,124.57,124.25,124.34,8401.0,121.2462,121.2559,120.9444,121.0321,8401.0
2016-02-12 11:40:00,124.28,124.39,124.26,124.34,5427.0,120.9737,121.0807,120.9542,121.0321,5427.0
2016-02-12 11:45:00,124.42,124.52,124.39,124.39,4550.0,121.1099,121.2073,121.0807,121.0807,4550.0
2016-02-12 11:50:00,124.4,124.41,124.1,124.13,9200.0,121.0905,121.1002,120.7984,120.8276,9200.0
2016-02-12 11:55:00,124.03,124.23,123.96,124.13,4960.0,120.7303,120.925,120.6622,120.8276,4960.0
2016-02-12 12:00:00,124.13,124.33,124.11,124.33,11074.0,120.8276,121.0223,120.8082,121.0223,11074.0
2016-02-12 12:05:00,124.29,124.42,124.21,124.23,5985.0,120.9834,121.1099,120.9055,120.925,5985.0
2016-02-12 12:10:00,124.25,124.51,124.25,124.51,2273.0,120.9444,121.1975,120.9444,121.1975,2273.0
2016-02-12 12:15:00,124.54,124.8,124.46,124.78,10968.0,121.2267,121.4798,121.1489,121.4603,10968.0
2016-02-12 12:20:00,124.82,124.89,124.67,124.67,6600.0,121.4993,121.5674,121.3533,121.3533,6600.0
2016-02-12 12:25:00,124.63,124.68,124.52,124.54,4682.0,121.3143,121.363,121.2073,121.2267,4682.0
2016-02-12 12:30:00,124.53,124.56,124.31,124.43,13220.0,121.217,121.2462,121.0029,121.1197,13220.0
2016-02-12 12:35:00,124.42,124.65,124.38,124.65,9125.0,121.1099,121.3338,121.071,121.3338,9125.0
2016-02-12 12:40:00,124.68,124.83,124.65,124.78,3512.0,121.363,121.509,121.3338,121.4603,3512.0
2016-02-12 12:45:00,124.83,124.83,124.7,124.83,8611.0,121.509,121.509,121.3825,121.509,8611.0
2016-02-12 12:50:00,124.83,124.98,124.83,124.95,11402.0,121.509,121.655,121.509,121.6258,11402.0
2016-02-12 12:55:00,125.0,125.08,124.9,124.9,12168.0,121.6745,121.7524,121.5772,121.5772,12168.0
2016-02-12 13:00:00,124.93,124.98,124.8,124.91,10362.0,121.6064,121.655,121.4798,121.5869,10362.0
2016-02-12 13:05:00,124.9,124.96,124.58,124.63,9506.0,121.5772,121.6356,121.2657,121.3143,9506.0
2016-02-12 13:10:00,124.6,124.89,124.6,124.66,12434.0,121.2851,121.5674,121.2851,121.3435,12434.0
2016-02-12 13:15:00,124.62,124.77,124.61,124.71,9269.0,121.3046,121.4506,121.2949,121.3922,9269.0
2016-02-12 13:20:00,124.7,124.75,124.66,124.68,3900.0,121.3825,121.4311,121.3435,121.363,3900.0
2016-02-12 13:25:00,124.65,124.88,124.65,124.88,3125.0,121.3338,121.5577,121.3338,121.5577,3125.0
2016-02-12 13:30:00,124.87,125.04,124.8,125.04,14111.0,121.548,121.7134,121.4798,121.7134,14111.0
2016-02-12 13:35:00,125.09,125.17,125.05,125.06,3840.0,121.7621,121.84,121.7232,121.7329,3840.0
2016-02-12 13:40:00,125.06,125.07,124.88,124.93,4400.0,121.7329,121.7426,121.5577,121.6064,4400.0
2016-02-12 13:45:00,124.94,124.97,124.81,124.91,5263.0,121.6161,121.6453,121.4896,121.5869,5263.0
2016-02-12 13:50:00,124.97,124.98,124.71,124.73,4583.0,121.6453,121.655,121.3922,121.4117,4583.0
2016-02-12 13:55:00,124.71,124.86,124.66,124.71,4658.0,121.3922,121.5382,121.3435,121.3922,4658.0
2016-02-12 14:00:00,124.71,124.96,124.67,124.88,5175.0,121.3922,121.6356,121.3533,121.5577,5175.0
2016-02-12 14:05:00,124.95,125.32,124.88,125.32,21231.0,121.6258,121.986,121.5577,121.986,21231.0
2016-02-12 14:10:00,125.3,125.45,125.27,125.3,10005.0,121.9665,122.1125,121.9373,121.9665,10005.0
2016-02-12 14:15:00,125.28,125.45,125.16,125.22,5978.0,121.947,122.1125,121.8302,121.8886,5978.0
2016-02-12 14:20:00,125.21,125.41,125.21,125.37,8997.0,121.8789,122.0736,121.8789,122.0347,8997.0
2016-02-12 14:25:00,125.35,125.56,125.32,125.56,7906.0,122.0152,122.2196,121.986,122.2196,7906.0
2016-02-12 14:30:00,125.58,125.7,125.52,125.69,14012.0,122.2391,122.3559,122.1807,122.3461,14012.0
2016-02-12 14:35:00,125.61,125.77,125.58,125.72,15717.0,122.2683,122.424,122.2391,122.3753,15717.0
2016-02-12 14:40:00,125.73,125.92,125.66,125.84,19237.0,122.3851,122.57,122.3169,122.4921,19237.0
2016-02-12 14:45:00,125.86,125.97,125.64,125.71,12456.0,122.5116,122.6187,122.2975,122.3656,12456.0
2016-02-12 14:50:00,125.7,125.88,125.64,125.88,5144.0,122.3559,122.5311,122.2975,122.5311,5144.0
2016-02-12 14:55:00,125.83,125.86,125.53,125.53,14967.0,122.4824,122.5116,122.1904,122.1904,14967.0
2016-02-12 15:00:00,125.52,125.57,125.44,125.53,19716.0,122.1807,122.2293,122.1028,122.1904,19716.0
2016-02-12 15:05:00,125.56,125.83,125.54,125.63,19707.0,122.2196,122.4824,122.2001,122.2877,19707.0
2016-02-12 15:10:00,125.62,125.83,125.57,125.83,16500.0,122.278,122.4824,122.2293,122.4824,16500.0
2016-02-12 15:15:00,125.84,126.15,125.76,126.15,44128.0,122.4921,122.7939,122.4143,122.7939,44128.0
2016-02-12 15:20:00,126.15,126.41,126.14,126.4,42723.0,122.7939,123.047,122.7842,123.0372,42723.0
2016-02-12 15:25:00,126.4,126.48,126.19,126.48,40313.0,123.0372,123.1151,122.8328,123.1151,40313.0
2016-02-12 15:30:00,126.42,126.44,126.08,126.09,48428.0,123.0567,123.0762,122.7258,122.7355,48428.0
2016-02-12 15:35:00,126.08,126.15,125.92,125.93,27186.0,122.7258,122.7939,122.57,122.5798,27186.0
2016-02-12 15:40:00,125.94,126.43,125.93,126.35,40651.0,122.5895,123.0665,122.5798,122.9886,40651.0
2016-02-12 15:45:00,126.38,126.55,126.38,126.49,52151.0,123.0178,123.1833,123.0178,123.1249,52151.0
2016-02-12 15:50:00,126.5,126.51,126.3,126.39,50253.0,123.1346,123.1443,122.9399,123.0275,50253.0
2016-02-12 15:55:00,126.4,126.55,126.36,126.47,106675.0,123.0372,123.1833,122.9983,123.1054,106675.0
2016-02-16 09:30:00,127.72,128.33,127.52,127.77,39807.0,124.3221,124.9159,124.1275,124.3708,39807.0
2016-02-16 09:35:00,127.7,128.06,127.64,127.88,12756.0,124.3027,124.6531,124.2443,124.4779,12756.0
2016-02-16 09:40:00,127.91,128.26,127.84,128.25,6758.0,124.5071,124.8478,124.4389,124.838,6758.0
2016-02-16 09:45:00,128.38,128.42,127.78,128.08,14968.0,124.9646,125.0035,124.3805,124.6726,14968.0
2016-02-16 09:50:00,128.11,128.34,127.76,127.94,6774.0,124.7018,124.9256,124.3611,124.5363,6774.0
2016-02-16 09:55:00,127.94,127.94,127.25,127.28,23424.0,124.5363,124.5363,123.8646,123.8938,23424.0
2016-02-16 10:00:00,127.35,127.59,127.17,127.23,22020.0,123.962,124.1956,123.7868,123.8452,22020.0
2016-02-16 10:05:00,127.18,127.25,126.8,126.88,39827.0,123.7965,123.8646,123.4266,123.5045,39827.0
2016-02-16 10:10:00,126.9,127.27,126.78,127.27,35837.0,123.5239,123.8841,123.4071,123.8841,35837.0
2016-02-16 10:15:00,127.23,127.49,126.85,126.85,56711.0,123.8452,124.0983,123.4753,123.4753,56711.0
2016-02-16 10:20:00,126.92,127.25,126.8,127.06,39462.0,123.5434,123.8646,123.4266,123.6797,39462.0
2016-02-16 10:25:00,126.91,126.98,126.47,126.55,34535.0,123.5337,123.6018,123.1054,123.1833,34535.0
2016-02-16 10:30:00,126.55,127.04,126.42,126.98,19231.0,123.1833,123.6602,123.0567,123.6018,19231.0
2016-02-16 10:35:00,126.93,126.98,126.52,126.86,33905.0,123.5531,123.6018,123.1541,123.485,33905.0
2016-02-16 10:40:00,126.93,127.37,126.88,127.01,30819.0,123.5531,123.9814,123.5045,123.631,30819.0
2016-02-16 10:45:00,127.11,127.71,127.11,127.7,23378.0,123.7284,124.3124,123.7284,124.3027,23378.0
2016-02-16 10:50:00,127.66,127.66,126.91,126.91,22993.0,124.2637,124.2637,123.5337,123.5337,22993.0
2016-02-16 10:55:00,126.9,127.39,126.78,127.3,30262.0,123.5239,124.0009,123.4071,123.9133,30262.0
2016-02-16 11:00:00,127.3,127.45,126.88,127.15,32615.0,123.9133,124.0593,123.5045,123.7673,32615.0
2016-02-16 11:05:00,127.16,127.16,126.78,127.05,16244.0,123.777,123.777,123.4071,123.67,16244.0
2016-02-16 11:10:00,127.05,127.26,126.9,127.19,19196.0,123.67,123.8744,123.5239,123.8062,19196.0
2016-02-16 11:15:00,127.24,127.35,127.0,127.35,11961.0,123.8549,123.962,123.6213,123.962,11961.0
2016-02-16 11:20:00,127.38,127.69,127.37,127.41,9500.0,123.9912,124.2929,123.9814,124.0204,9500.0
2016-02-16 11:25:00,127.49,127.6,127.39,127.44,7255.0,124.0983,124.2053,124.0009,124.0496,7255.0
2016-02-16 11:30:00,127.43,127.7,127.32,127.58,10856.0,124.0398,124.3027,123.9328,124.1859,10856.0
2016-02-16 11:35:00,127.66,127.86,127.61,127.72,18158.0,124.2637,124.4584,124.2151,124.3221,18158.0
2016-02-16 11:40:00,127.7,127.88,127.58,127.79,13823.0,124.3027,124.4779,124.1859,124.3903,13823.0
2016-02-16 11:45:00,127.85,127.96,127.4,127.43,31927.0,124.4487,124.5557,124.0106,124.0398,31927.0
2016-02-16 11:50:00,127.47,127.66,127.36,127.64,29181.0,124.0788,124.2637,123.9717,124.2443,29181.0
2016-02-16 11:55:00,127.69,127.7,127.2,127.28,45590.0,124.2929,124.3027,123.816,123.8938,45590.0
2016-02-16 12:00:00,127.34,127.87,127.34,127.83,39956.0,123.9522,124.4681,123.9522,124.4292,39956.0
2016-02-16 12:05:00,127.9,127.95,127.48,127.8,40303.0,124.4973,124.546,124.0885,124.4,40303.0
2016-02-16 12:10:00,127.77,127.86,127.6,127.6,23711.0,124.3708,124.4584,124.2053,124.2053,23711.0
2016-02-16 12:15:00,127.67,127.7,127.55,127.58,6870.0,124.2735,124.3027,124.1567,124.1859,6870.0
2016-02-16 12:20:00,127.6,127.78,127.57,127.73,9900.0,124.2053,124.3805,124.1761,124.3319,9900.0
2016-02-16 12:25:00,127.73,127.83,127.69,127.77,8694.0,124.3319,124.4292,124.2929,124.3708,8694.0
2016-02-16 12:30:00,127.77,127.99,127.76,127.88,12103.0,124.3708,124.5849,124.3611,124.4779,12103.0
2016-02-16 12:35:00,127.86,127.88,127.3,127.63,24652.0,124.4584,124.4779,123.9133,124.2345,24652.0
2016-02-16 12:40:00,127.56,127.59,127.41,127.42,6895.0,124.1664,124.1956,124.0204,124.0301,6895.0
2016-02-16 12:45:00,127.46,127.6,127.46,127.49,7128.0,124.069,124.2053,124.069,124.0983,7128.0
2016-02-16 12:50:00,127.52,127.7,127.4,127.65,8183.0,124.1275,124.3027,124.0106,124.254,8183.0
2016-02-16 12:55:00,127.67,127.71,127.49,127.71,12303.0,124.2735,124.3124,124.0983,124.3124,12303.0
2016-02-16 13:00:00,127.64,127.71,127.5,127.57,19845.0,124.2443,124.3124,124.108,124.1761,19845.0
2016-02-16 13:05:00,127.56,127.96,127.55,127.94,12977.0,124.1664,124.5557,124.1567,124.5363,12977.0
2016-02-16 13:10:00,127.97,128.07,127.88,127.89,18642.0,124.5655,124.6628,124.4779,124.4876,18642.0
2016-02-16 13:15:00,127.88,127.95,127.54,127.81,22892.0,124.4779,124.546,124.1469,124.4097,22892.0
2016-02-16 13:20:00,127.78,127.9,127.69,127.79,14851.0,124.3805,124.4973,124.2929,124.3903,14851.0
2016-02-16 13:25:00,127.84,127.89,127.61,127.61,4771.0,124.4389,124.4876,124.2151,124.2151,4771.0
2016-02-16 13:30:00,127.61,127.66,127.51,127.6,5516.0,124.2151,124.2637,124.1177,124.2053,5516.0
2016-02-16 13:35:00,127.61,127.72,127.36,127.38,37666.0,124.2151,124.3221,123.9717,123.9912,37666.0
2016-02-16 13:40:00,127.46,127.5,127.29,127.36,15624.0,124.069,124.108,123.9036,123.9717,15624.0
2016-02-16 13:45:00,127.35,127.36,127.11,127.33,27544.0,123.962,123.9717,123.7284,123.9425,27544.0
2016-02-16 13:50:00,127.37,127.44,127.25,127.4,36235.0,123.9814,124.0496,123.8646,124.0106,36235.0
2016-02-16 13:55:00,127.4,127.48,127.32,127.42,37514.0,124.0106,124.0885,123.9328,124.0301,37514.0
2016-02-16 14:00:00,127.44,127.5,127.27,127.45,44741.0,124.0496,124.108,123.8841,124.0593,44741.0
2016-02-16 14:05:00,127.44,127.56,127.29,127.53,53060.0,124.0496,124.1664,123.9036,124.1372,53060.0
2016-02-16 14:10:00,127.57,127.9,127.45,127.57,42468.0,124.1761,124.4973,124.0593,124.1761,42468.0
2016-02-16 14:15:00,127.49,127.54,127.39,127.44,48992.0,124.0983,124.1469,124.0009,124.0496,48992.0
2016-02-16 14:20:00,127.44,127.45,127.31,127.4,26664.0,124.0496,124.0593,123.923,124.0106,26664.0
2016-02-16 14:25:00,127.35,127.41,127.14,127.39,41396.0,123.962,124.0204,123.7576,124.0009,41396.0
2016-02-16 14:30:00,127.39,127.45,127.19,127.33,28494.0,124.0009,124.0593,123.8062,123.9425,28494.0
2016-02-16 14:35:00,127.39,127.44,127.25,127.25,10387.0,124.0009,124.0496,123.8646,123.8646,10387.0
2016-02-16 14:40:00,127.27,127.27,127.05,127.25,32937.0,123.8841,123.8841,123.67,123.8646,32937.0
2016-02-16 14:45:00,127.25,127.25,127.14,127.17,14148.0,123.8646,123.8646,123.7576,123.7868,14148.0
2016-02-16 14:50:00,127.16,127.22,126.91,126.91,16332.0,123.777,123.8354,123.5337,123.5337,16332.0
2016-02-16 14:55:00,126.9,127.2,126.9,127.18,26674.0,123.5239,123.816,123.5239,123.7965,26674.0
2016-02-16 15:00:00,127.12,127.18,126.96,126.96,45053.0,123.7381,123.7965,123.5824,123.5824,45053.0
2016-02-16 15:05:00,127.0,127.19,126.98,127.1,27904.0,123.6213,123.8062,123.6018,123.7186,27904.0
2016-02-16 15:10:00,127.07,127.18,126.96,127.16,18210.0,123.6894,123.7965,123.5824,123.777,18210.0
2016-02-16 15:15:00,127.2,127.49,127.2,127.45,12377.0,123.816,124.0983,123.816,124.0593,12377.0
2016-02-16 15:20:00,127.48,127.5,127.15,127.15,36083.0,124.0885,124.108,123.7673,123.7673,36083.0
2016-02-16 15:25:00,127.15,127.22,127.04,127.16,23606.0,123.7673,123.8354,123.6602,123.777,23606.0
2016-02-16 15:30:00,127.18,127.2,127.05,127.11,29461.0,123.7965,123.816,123.67,123.7284,29461.0
2016-02-16 15:35:00,127.13,127.16,127.04,127.12,25342.0,123.7478,123.777,123.6602,123.7381,25342.0
2016-02-16 15:40:00,127.14,127.18,126.98,127.11,27143.0,123.7576,123.7965,123.6018,123.7284,27143.0
2016-02-16 15:45:00,127.16,127.22,126.94,127.01,35791.0,123.777,123.8354,123.5629,123.631,35791.0
2016-02-16 15:50:00,127.03,127.25,126.95,127.25,57454.0,123.6505,123.8646,123.5726,123.8646,57454.0
2016-02-16 15:55:00,127.23,127.46,127.07,127.39,77234.0,123.8452,124.069,123.6894,124.0009,77234.0
2016-02-17 09:30:00,128.17,128.7,127.56,128.22,39467.0,124.7602,125.2761,124.1664,124.8088,39467.0
2016-02-17 09:35:00,128.39,128.94,128.13,128.52,13362.0,124.9743,125.5097,124.7212,125.1008,13362.0
2016-02-17 09:40:00,128.64,128.9,128.08,128.33,15537.0,125.2177,125.4707,124.6726,124.9159,15537.0
2016-02-17 09:45:00,128.41,128.6,127.75,128.17,15557.0,124.9938,125.1787,124.3513,124.7602,15557.0
2016-02-17 09:50:00,128.13,128.41,127.96,128.07,14652.0,124.7212,124.9938,124.5557,124.6628,14652.0
2016-02-17 09:55:00,128.07,128.94,128.06,128.78,12037.0,124.6628,125.5097,124.6531,125.3539,12037.0
2016-02-17 10:00:00,128.84,128.98,128.61,128.95,12912.0,125.4123,125.5486,125.1885,125.5194,12912.0
2016-02-17 10:05:00,128.98,129.35,128.73,128.8,20489.0,125.5486,125.9088,125.3053,125.3734,20489.0
2016-02-17 10:10:00,128.76,129.19,128.63,129.13,18900.0,125.3345,125.753,125.2079,125.6946,18900.0
2016-02-17 10:15:00,129.14,129.34,128.98,129.34,13262.0,125.7044,125.899,125.5486,125.899,13262.0
2016-02-17 10:20:00,129.35,129.42,129.13,129.42,7114.0,125.9088,125.9769,125.6946,125.9769,7114.0
2016-02-17 10:25:00,129.34,129.38,128.86,129.17,12661.0,125.899,125.938,125.4318,125.7336,12661.0
2016-02-17 10:30:00,129.24,129.55,129.18,129.49,17945.0,125.8017,126.1034,125.7433,126.045,17945.0
2016-02-17 10:35:00,129.56,129.58,129.43,129.45,24839.0,126.1132,126.1326,125.9866,126.0061,24839.0
2016-02-17 10:40:00,129.53,129.65,129.21,129.65,24741.0,126.084,126.2008,125.7725,126.2008,24741.0
2016-02-17 10:45:00,129.66,129.99,129.61,129.99,33550.0,126.2105,126.5317,126.1619,126.5317,33550.0
2016-02-17 10:50:00,130.0,130.0,129.7,129.85,21479.0,126.5415,126.5415,126.2495,126.3955,21479.0
2016-02-17 10:55:00,129.9,130.2,129.89,130.08,33433.0,126.4441,126.7362,126.4344,126.6193,33433.0
2016-02-17 11:00:00,130.0,130.22,129.84,130.22,23709.0,126.5415,126.7556,126.3857,126.7556,23709.0
2016-02-17 11:05:00,130.13,130.29,130.09,130.29,22128.0,126.668,126.8238,126.6291,126.8238,22128.0
2016-02-17 11:10:00,130.26,130.42,130.14,130.18,19633.0,126.7946,126.9503,126.6778,126.7167,19633.0
2016-02-17 11:15:00,130.18,130.29,129.99,130.17,28643.0,126.7167,126.8238,126.5317,126.707,28643.0
2016-02-17 11:20:00,130.17,130.32,130.12,130.25,34916.0,126.707,126.853,126.6583,126.7848,34916.0
2016-02-17 11:25:00,130.27,130.6,130.24,130.24,20272.0,126.8043,127.1255,126.7751,126.7751,20272.0
2016-02-17 11:30:00,130.17,130.69,130.17,130.58,34637.0,126.707,127.2131,126.707,127.106,34637.0
2016-02-17 11:35:00,130.65,130.85,130.64,130.75,23263.0,127.1742,127.3689,127.1644,127.2715,23263.0
2016-02-17 11:40:00,130.74,130.84,130.56,130.76,26783.0,127.2618,127.3591,127.0866,127.2813,26783.0
2016-02-17 11:45:00,130.72,130.92,130.6,130.78,17939.0,127.2423,127.437,127.1255,127.3007,17939.0
2016-02-17 11:50:00,130.78,130.94,130.74,130.9,30065.0,127.3007,127.4565,127.2618,127.4175,30065.0
2016-02-17 11:55:00,130.91,131.2,130.84,131.14,34511.0,127.4273,127.7096,127.3591,127.6511,34511.0
2016-02-17 12:00:00,131.11,131.13,130.86,130.9,16193.0,127.6219,127.6414,127.3786,127.4175,16193.0
2016-02-17 12:05:00,130.86,130.88,130.64,130.83,11081.0,127.3786,127.3981,127.1644,127.3494,11081.0
2016-02-17 12:10:00,130.85,130.86,130.53,130.62,15418.0,127.3689,127.3786,127.0574,127.145,15418.0
2016-02-17 12:15:00,130.65,130.87,130.62,130.87,13371.0,127.1742,127.3883,127.145,127.3883,13371.0
2016-02-17 12:20:00,130.92,131.24,130.92,131.24,18286.0,127.437,127.7485,127.437,127.7485,18286.0
2016-02-17 12:25:00,131.23,131.41,131.19,131.34,22125.0,127.7388,127.914,127.6998,127.8458,22125.0
2016-02-17 12:30:00,131.34,131.61,131.34,131.61,11814.0,127.8458,128.1086,127.8458,128.1086,11814.0
2016-02-17 12:35:00,131.56,131.59,131.3,131.3,7167.0,128.06,128.0892,127.8069,127.8069,7167.0
2016-02-17 12:40:00,131.29,131.3,130.87,130.87,5971.0,127.7972,127.8069,127.3883,127.3883,5971.0
2016-02-17 12:45:00,130.89,130.94,130.75,130.88,22988.0,127.4078,127.4565,127.2715,127.3981,22988.0
2016-02-17 12:50:00,130.91,131.1,130.91,131.02,6441.0,127.4273,127.6122,127.4273,127.5343,6441.0
2016-02-17 12:55:00,131.0,131.0,130.75,130.77,11217.0,127.5149,127.5149,127.2715,127.291,11217.0
2016-02-17 13:00:00,130.75,130.82,130.65,130.66,20712.0,127.2715,127.3397,127.1742,127.1839,20712.0
2016-02-17 13:05:00,130.62,130.73,130.5,130.68,14836.0,127.145,127.2521,127.0282,127.2034,14836.0
2016-02-17 13:10:00,130.65,130.74,130.62,130.71,8562.0,127.1742,127.2618,127.145,127.2326,8562.0
2016-02-17 13:15:00,130.7,130.86,130.69,130.81,13369.0,127.2229,127.3786,127.2131,127.3299,13369.0
2016-02-17 13:20:00,130.82,131.03,130.8,130.92,9147.0,127.3397,127.5441,127.3202,127.437,9147.0
2016-02-17 13:25:00,130.89,130.99,130.82,130.99,22809.0,127.4078,127.5051,127.3397,127.5051,22809.0
2016-02-17 13:30:00,130.94,130.98,130.67,130.67,8135.0,127.4565,127.4954,127.1937,127.1937,8135.0
2016-02-17 13:35:00,130.67,130.77,130.56,130.63,18612.0,127.1937,127.291,127.0866,127.1547,18612.0
2016-02-17 13:40:00,130.55,130.71,130.55,130.57,36226.0,127.0768,127.2326,127.0768,127.0963,36226.0
2016-02-17 13:45:00,130.6,130.6,130.25,130.26,4809.0,127.1255,127.1255,126.7848,126.7946,4809.0
2016-02-17 13:50:00,130.25,130.27,130.1,130.16,10333.0,126.7848,126.8043,126.6388,126.6972,10333.0
2016-02-17 13:55:00,130.15,130.19,129.96,129.96,6172.0,126.6875,126.7264,126.5025,126.5025,6172.0
2016-02-17 14:00:00,130.06,130.31,129.93,130.31,18236.0,126.5999,126.8432,126.4733,126.8432,18236.0
2016-02-17 14:05:00,130.46,130.84,130.4,130.77,8176.0,126.9892,127.3591,126.9308,127.291,8176.0
2016-02-17 14:10:00,130.76,130.85,130.65,130.71,24666.0,127.2813,127.3689,127.1742,127.2326,24666.0
2016-02-17 14:15:00,130.71,131.0,130.7,130.88,8961.0,127.2326,127.5149,127.2229,127.3981,8961.0
2016-02-17 14:20:00,130.9,131.1,130.86,131.03,9845.0,127.4175,127.6122,127.3786,127.5441,9845.0
2016-02-17 14:25:00,130.98,130.99,130.69,130.77,15705.0,127.4954,127.5051,127.2131,127.291,15705.0
2016-02-17 14:30:00,130.77,130.97,130.73,130.77,10410.0,127.291,127.4857,127.2521,127.291,10410.0
2016-02-17 14:35:00,130.7,130.87,130.7,130.7,12017.0,127.2229,127.3883,127.2229,127.2229,12017.0
2016-02-17 14:40:00,130.68,130.85,130.63,130.85,9555.0,127.2034,127.3689,127.1547,127.3689,9555.0
2016-02-17 14:45:00,130.89,130.91,130.67,130.67,18576.0,127.4078,127.4273,127.1937,127.1937,18576.0
2016-02-17 14:50:00,130.68,130.68,130.27,130.37,9471.0,127.2034,127.2034,126.8043,126.9016,9471.0
2016-02-17 14:55:00,130.36,130.55,130.31,130.31,13922.0,126.8919,127.0768,126.8432,126.8432,13922.0
2016-02-17 15:00:00,130.37,130.54,130.34,130.46,12417.0,126.9016,127.0671,126.8724,126.9892,12417.0
2016-02-17 15:05:00,130.46,130.58,130.46,130.58,10388.0,126.9892,127.106,126.9892,127.106,10388.0
2016-02-17 15:10:00,130.57,130.61,130.47,130.56,11819.0,127.0963,127.1352,126.999,127.0866,11819.0
2016-02-17 15:15:00,130.58,130.77,130.52,130.77,27196.0,127.106,127.291,127.0476,127.291,27196.0
2016-02-17 15:20:00,130.73,130.73,130.39,130.42,17444.0,127.2521,127.2521,126.9211,126.9503,17444.0
2016-02-17 15:25:00,130.42,130.59,130.42,130.57,14412.0,126.9503,127.1158,126.9503,127.0963,14412.0
2016-02-17 15:30:00,130.58,130.68,130.52,130.56,18717.0,127.106,127.2034,127.0476,127.0866,18717.0
2016-02-17 15:35:00,130.56,130.56,130.35,130.54,42179.0,127.0866,127.0866,126.8822,127.0671,42179.0
2016-02-17 15:40:00,130.55,130.6,130.47,130.56,26065.0,127.0768,127.1255,126.999,127.0866,26065.0
2016-02-17 15:45:00,130.56,130.62,130.49,130.59,24313.0,127.0866,127.145,127.0184,127.1158,24313.0
2016-02-17 15:50:00,130.6,130.63,130.51,130.6,27695.0,127.1255,127.1547,127.0379,127.1255,27695.0
2016-02-17 15:55:00,130.61,130.8,130.58,130.68,68213.0,127.1352,127.3202,127.106,127.2034,68213.0
2016-02-18 09:30:00,130.26,130.96,130.18,130.39,25798.0,126.7946,127.4759,126.7167,126.9211,25798.0
2016-02-18 09:35:00,130.49,130.91,130.1,130.51,14094.0,127.0184,127.4273,126.6388,127.0379,14094.0
2016-02-18 09:40:00,130.53,130.97,130.41,130.46,17713.0,127.0574,127.4857,126.9406,126.9892,17713.0
2016-02-18 09:45:00,130.5,130.73,130.41,130.51,8939.0,127.0282,127.2521,126.9406,127.0379,8939.0
2016-02-18 09:50:00,130.6,131.13,130.6,131.11,9108.0,127.1255,127.6414,127.1255,127.6219,9108.0
2016-02-18 09:55:00,131.07,131.09,130.71,130.89,15909.0,127.583,127.6025,127.2326,127.4078,15909.0
2016-02-18 10:00:00,130.82,131.0,130.56,130.99,17106.0,127.3397,127.5149,127.0866,127.5051,17106.0
2016-02-18 10:05:00,130.94,130.94,130.54,130.66,13214.0,127.4565,127.4565,127.0671,127.1839,13214.0
2016-02-18 10:10:00,130.55,130.91,130.55,130.91,3624.0,127.0768,127.4273,127.0768,127.4273,3624.0
2016-02-18 10:15:00,130.85,130.97,130.54,130.74,19497.0,127.3689,127.4857,127.0671,127.2618,19497.0
2016-02-18 10:20:00,130.66,130.93,130.63,130.93,6915.0,127.1839,127.4467,127.1547,127.4467,6915.0
2016-02-18 10:25:00,130.83,131.27,130.8,131.27,7290.0,127.3494,127.7777,127.3202,127.7777,7290.0
2016-02-18 10:30:00,131.24,131.31,130.93,130.94,12786.0,127.7485,127.8166,127.4467,127.4565,12786.0
2016-02-18 10:35:00,130.97,130.98,130.78,130.88,6585.0,127.4857,127.4954,127.3007,127.3981,6585.0
2016-02-18 10:40:00,130.84,130.84,130.6,130.83,6919.0,127.3591,127.3591,127.1255,127.3494,6919.0
2016-02-18 10:45:00,130.76,130.84,130.66,130.7,7919.0,127.2813,127.3591,127.1839,127.2229,7919.0
2016-02-18 10:50:00,130.73,131.08,130.68,131.08,7503.0,127.2521,127.5927,127.2034,127.5927,7503.0
2016-02-18 10:55:00,131.08,131.23,131.06,131.09,16034.0,127.5927,127.7388,127.5733,127.6025,16034.0
2016-02-18 11:00:00,130.95,131.03,130.72,130.92,14408.0,127.4662,127.5441,127.2423,127.437,14408.0
2016-02-18 11:05:00,130.86,130.9,130.49,130.57,16137.0,127.3786,127.4175,127.0184,127.0963,16137.0
2016-02-18 11:10:00,130.59,130.72,130.51,130.72,13637.0,127.1158,127.2423,127.0379,127.2423,13637.0
2016-02-18 11:15:00,130.74,130.8,130.41,130.41,13682.0,127.2618,127.3202,126.9406,126.9406,13682.0
2016-02-18 11:20:00,130.35,130.41,130.09,130.2,4785.0,126.8822,126.9406,126.6291,126.7362,4785.0
2016-02-18 11:25:00,130.2,130.54,130.17,130.54,6444.0,126.7362,127.0671,126.707,127.0671,6444.0
2016-02-18 11:30:00,130.56,130.78,130.51,130.75,7165.0,127.0866,127.3007,127.0379,127.2715,7165.0
2016-02-18 11:35:00,130.69,130.95,130.68,130.95,10464.0,127.2131,127.4662,127.2034,127.4662,10464.0
2016-02-18 11:40:00,130.94,130.96,130.82,130.92,10166.0,127.4565,127.4759,127.3397,127.437,10166.0
2016-02-18 11:45:00,130.82,130.86,130.66,130.69,8676.0,127.3397,127.3786,127.1839,127.2131,8676.0
2016-02-18 11:50:00,130.65,130.69,130.44,130.63,7059.0,127.1742,127.2131,126.9698,127.1547,7059.0
2016-02-18 11:55:00,130.55,130.97,130.55,130.97,3392.0,127.0768,127.4857,127.0768,127.4857,3392.0
2016-02-18 12:00:00,130.96,131.12,130.92,131.02,10044.0,127.4759,127.6317,127.437,127.5343,10044.0
2016-02-18 12:05:00,131.04,131.09,130.95,130.97,5204.0,127.5538,127.6025,127.4662,127.4857,5204.0
2016-02-18 12:10:00,131.0,131.08,130.94,131.05,3719.0,127.5149,127.5927,127.4565,127.5635,3719.0
2016-02-18 12:15:00,131.13,131.13,130.97,131.07,8561.0,127.6414,127.6414,127.4857,127.583,8561.0
2016-02-18 12:20:00,131.01,131.24,131.0,131.24,7088.0,127.5246,127.7485,127.5149,127.7485,7088.0
2016-02-18 12:25:00,131.22,131.36,131.22,131.36,8042.0,127.729,127.8653,127.729,127.8653,8042.0
2016-02-18 12:30:00,131.36,131.37,131.28,131.31,7288.0,127.8653,127.875,127.7874,127.8166,7288.0
2016-02-18 12:35:00,131.33,131.33,131.01,131.01,7230.0,127.8361,127.8361,127.5246,127.5246,7230.0
2016-02-18 12:40:00,130.94,131.0,130.84,131.0,4589.0,127.4565,127.5149,127.3591,127.5149,4589.0
2016-02-18 12:45:00,131.0,131.02,130.76,130.76,38421.0,127.5149,127.5343,127.2813,127.2813,38421.0
2016-02-18 12:50:00,130.76,130.87,130.63,130.64,9587.0,127.2813,127.3883,127.1547,127.1644,9587.0
2016-02-18 12:55:00,130.71,130.73,130.44,130.47,5172.0,127.2326,127.2521,126.9698,126.999,5172.0
2016-02-18 13:00:00,130.44,130.56,130.42,130.55,4201.0,126.9698,127.0866,126.9503,127.0768,4201.0
2016-02-18 13:05:00,130.57,130.7,130.44,130.65,9259.0,127.0963,127.2229,126.9698,127.1742,9259.0
2016-02-18 13:10:00,130.6,130.64,130.51,130.53,5030.0,127.1255,127.1644,127.0379,127.0574,5030.0
2016-02-18 13:15:00,130.46,130.48,130.11,130.18,26057.0,126.9892,127.0087,126.6485,126.7167,26057.0
2016-02-18 13:20:00,130.19,130.22,129.82,129.9,12192.0,126.7264,126.7556,126.3663,126.4441,12192.0
2016-02-18 13:25:00,129.9,130.04,129.9,130.03,3440.0,126.4441,126.5804,126.4441,126.5707,3440.0
2016-02-18 13:30:00,130.05,130.13,129.85,129.93,16150.0,126.5901,126.668,126.3955,126.4733,16150.0
2016-02-18 13:35:00,129.89,129.9,129.68,129.73,5816.0,126.4344,126.4441,126.23,126.2787,5816.0
2016-02-18 13:40:00,129.73,129.74,129.58,129.59,11214.0,126.2787,126.2884,126.1326,126.1424,11214.0
2016-02-18 13:45:00,129.63,129.81,129.59,129.7,8715.0,126.1813,126.3565,126.1424,126.2495,8715.0
2016-02-18 13:50:00,129.66,129.79,129.59,129.68,9844.0,126.2105,126.3371,126.1424,126.23,9844.0
2016-02-18 13:55:00,129.66,129.79,129.61,129.79,7002.0,126.2105,126.3371,126.1619,126.3371,7002.0
2016-02-18 14:00:00,129.77,130.0,129.76,129.88,17433.0,126.3176,126.5415,126.3079,126.4247,17433.0
2016-02-18 14:05:00,129.9,129.9,129.73,129.79,12167.0,126.4441,126.4441,126.2787,126.3371,12167.0
2016-02-18 14:10:00,129.79,129.86,129.74,129.76,6763.0,126.3371,126.4052,126.2884,126.3079,6763.0
2016-02-18 14:15:00,129.79,130.01,129.79,129.99,6170.0,126.3371,126.5512,126.3371,126.5317,6170.0
2016-02-18 14:20:00,130.0,130.21,130.0,130.2,8403.0,126.5415,126.7459,126.5415,126.7362,8403.0
2016-02-18 14:25:00,130.21,130.25,130.07,130.19,6597.0,126.7459,126.7848,126.6096,126.7264,6597.0
2016-02-18 14:30:00,130.22,130.25,130.05,130.05,15481.0,126.7556,126.7848,126.5901,126.5901,15481.0
2016-02-18 14:35:00,130.09,130.41,130.09,130.29,5942.0,126.6291,126.9406,126.6291,126.8238,5942.0
2016-02-18 14:40:00,130.3,130.39,130.26,130.35,12078.0,126.8335,126.9211,126.7946,126.8822,12078.0
2016-02-18 14:45:00,130.35,130.35,130.0,130.0,6603.0,126.8822,126.8822,126.5415,126.5415,6603.0
2016-02-18 14:50:00,129.97,130.13,129.97,130.13,6328.0,126.5123,126.668,126.5123,126.668,6328.0
2016-02-18 14:55:00,130.07,130.09,129.94,130.03,5797.0,126.6096,126.6291,126.4831,126.5707,5797.0
2016-02-18 15:00:00,130.02,130.06,129.75,129.75,6953.0,126.5609,126.5999,126.2981,126.2981,6953.0
2016-02-18 15:05:00,129.75,129.75,129.59,129.66,6205.0,126.2981,126.2981,126.1424,126.2105,6205.0
2016-02-18 15:10:00,129.66,129.8,129.5,129.58,10558.0,126.2105,126.3468,126.0548,126.1326,10558.0
2016-02-18 15:15:00,129.55,129.71,129.54,129.63,11474.0,126.1034,126.2592,126.0937,126.1813,11474.0
2016-02-18 15:20:00,129.66,129.68,129.41,129.68,13304.0,126.2105,126.23,125.9672,126.23,13304.0
2016-02-18 15:25:00,129.73,129.73,129.47,129.61,13024.0,126.2787,126.2787,126.0256,126.1619,13024.0
2016-02-18 15:30:00,129.58,129.74,129.44,129.64,17264.0,126.1326,126.2884,125.9964,126.1911,17264.0
2016-02-18 15:35:00,129.58,129.65,129.53,129.6,31557.0,126.1326,126.2008,126.084,126.1521,31557.0
2016-02-18 15:40:00,129.61,129.61,129.42,129.5,22967.0,126.1619,126.1619,125.9769,126.0548,22967.0
2016-02-18 15:45:00,129.5,129.52,129.29,129.37,25883.0,126.0548,126.0742,125.8504,125.9282,25883.0
2016-02-18 15:50:00,129.4,129.61,129.34,129.59,22864.0,125.9574,126.1619,125.899,126.1424,22864.0
2016-02-18 15:55:00,129.59,129.77,129.52,129.69,73512.0,126.1424,126.3176,126.0742,126.2397,73512.0
2016-02-19 09:30:00,129.52,129.55,128.64,129.34,120949.0,126.0742,126.1034,125.2177,125.899,120949.0
2016-02-19 09:35:00,129.5,129.5,128.79,128.8,11405.0,126.0548,126.0548,125.3637,125.3734,11405.0
2016-02-19 09:40:00,128.79,129.04,128.31,129.04,14755.0,125.3637,125.607,124.8964,125.607,14755.0
2016-02-19 09:45:00,129.04,129.33,128.68,128.68,6625.0,125.607,125.8893,125.2566,125.2566,6625.0
2016-02-19 09:50:00,128.68,129.58,128.68,129.54,10394.0,125.2566,126.1326,125.2566,126.0937,10394.0
2016-02-19 09:55:00,129.44,129.77,129.31,129.73,7946.0,125.9964,126.3176,125.8698,126.2787,7946.0
2016-02-19 10:00:00,129.81,129.81,129.23,129.23,9850.0,126.3565,126.3565,125.792,125.792,9850.0
2016-02-19 10:05:00,129.24,129.67,129.23,129.5,13224.0,125.8017,126.2203,125.792,126.0548,13224.0
2016-02-19 10:10:00,129.5,130.07,129.5,129.81,15544.0,126.0548,126.6096,126.0548,126.3565,15544.0
2016-02-19 10:15:00,129.81,130.28,129.75,130.14,11847.0,126.3565,126.814,126.2981,126.6778,11847.0
2016-02-19 10:20:00,130.15,130.36,130.05,130.13,9251.0,126.6875,126.8919,126.5901,126.668,9251.0
2016-02-19 10:25:00,130.13,130.14,129.86,130.04,6529.0,126.668,126.6778,126.4052,126.5804,6529.0
2016-02-19 10:30:00,130.01,130.65,130.0,130.62,15092.0,126.5512,127.1742,126.5415,127.145,15092.0
2016-02-19 10:35:00,130.63,130.63,130.29,130.32,16187.0,127.1547,127.1547,126.8238,126.853,16187.0
2016-02-19 10:40:00,130.29,130.44,130.12,130.34,12424.0,126.8238,126.9698,126.6583,126.8724,12424.0
2016-02-19 10:45:00,130.34,130.59,130.25,130.59,7914.0,126.8724,127.1158,126.7848,127.1158,7914.0
2016-02-19 10:50:00,130.61,130.65,130.28,130.28,6607.0,127.1352,127.1742,126.814,126.814,6607.0
2016-02-19 10:55:00,130.3,130.33,130.13,130.14,5422.0,126.8335,126.8627,126.668,126.6778,5422.0
2016-02-19 11:00:00,130.14,130.14,129.76,129.79,6343.0,126.6778,126.6778,126.3079,126.3371,6343.0
2016-02-19 11:05:00,129.78,129.8,129.64,129.75,11319.0,126.3273,126.3468,126.1911,126.2981,11319.0
2016-02-19 11:10:00,129.75,130.02,129.75,129.9,13058.0,126.2981,126.5609,126.2981,126.4441,13058.0
2016-02-19 11:15:00,129.88,130.13,129.82,130.03,13900.0,126.4247,126.668,126.3663,126.5707,13900.0
2016-02-19 11:20:00,130.03,130.17,130.03,130.07,13621.0,126.5707,126.707,126.5707,126.6096,13621.0
2016-02-19 11:25:00,130.01,130.56,129.99,130.54,5648.0,126.5512,127.0866,126.5317,127.0671,5648.0
2016-02-19 11:30:00,130.62,130.76,130.49,130.54,10798.0,127.145,127.2813,127.0184,127.0671,10798.0
2016-02-19 11:35:00,130.54,130.56,130.27,130.34,17408.0,127.0671,127.0866,126.8043,126.8724,17408.0
2016-02-19 11:40:00,130.4,130.72,130.35,130.64,3805.0,126.9308,127.2423,126.8822,127.1644,3805.0
2016-02-19 11:45:00,130.61,130.61,130.23,130.34,9390.0,127.1352,127.1352,126.7654,126.8724,9390.0
2016-02-19 11:50:00,130.38,130.58,130.35,130.5,9968.0,126.9114,127.106,126.8822,127.0282,9968.0
2016-02-19 11:55:00,130.57,130.58,130.17,130.17,16843.0,127.0963,127.106,126.707,126.707,16843.0
2016-02-19 12:00:00,130.22,130.34,130.14,130.21,9783.0,126.7556,126.8724,126.6778,126.7459,9783.0
2016-02-19 12:05:00,130.17,130.32,130.08,130.32,2355.0,126.707,126.853,126.6193,126.853,2355.0
2016-02-19 12:10:00,130.25,130.45,130.18,130.4,19127.0,126.7848,126.9795,126.7167,126.9308,19127.0
2016-02-19 12:15:00,130.46,130.59,130.24,130.24,9160.0,126.9892,127.1158,126.7751,126.7751,9160.0
2016-02-19 12:20:00,130.25,130.28,130.04,130.13,5746.0,126.7848,126.814,126.5804,126.668,5746.0
2016-02-19 12:25:00,130.17,130.27,130.13,130.14,5986.0,126.707,126.8043,126.668,126.6778,5986.0
2016-02-19 12:30:00,130.16,130.21,130.05,130.21,5140.0,126.6972,126.7459,126.5901,126.7459,5140.0
2016-02-19 12:35:00,130.18,130.33,130.16,130.23,7313.0,126.7167,126.8627,126.6972,126.7654,7313.0
2016-02-19 12:40:00,130.28,130.51,130.27,130.44,6238.0,126.814,127.0379,126.8043,126.9698,6238.0
2016-02-19 12:45:00,130.45,130.49,130.39,130.39,8807.0,126.9795,127.0184,126.9211,126.9211,8807.0
2016-02-19 12:50:00,130.36,130.52,130.33,130.38,10302.0,126.8919,127.0476,126.8627,126.9114,10302.0
2016-02-19 12:55:00,130.31,130.31,130.11,130.29,8890.0,126.8432,126.8432,126.6485,126.8238,8890.0
2016-02-19 13:00:00,130.22,130.39,130.13,130.2,4179.0,126.7556,126.9211,126.668,126.7362,4179.0
2016-02-19 13:05:00,130.17,130.23,129.95,129.95,3590.0,126.707,126.7654,126.4928,126.4928,3590.0
2016-02-19 13:10:00,129.91,130.03,129.9,130.0,2162.0,126.4539,126.5707,126.4441,126.5415,2162.0
2016-02-19 13:15:00,129.87,129.95,129.84,129.95,3606.0,126.4149,126.4928,126.3857,126.4928,3606.0
2016-02-19 13:20:00,129.97,130.04,129.91,129.92,3615.0,126.5123,126.5804,126.4539,126.4636,3615.0
2016-02-19 13:25:00,129.95,130.0,129.89,129.96,9289.0,126.4928,126.5415,126.4344,126.5025,9289.0
2016-02-19 13:30:00,130.0,130.1,129.98,129.98,4791.0,126.5415,126.6388,126.522,126.522,4791.0
2016-02-19 13:35:00,129.92,129.95,129.82,129.88,4665.0,126.4636,126.4928,126.3663,126.4247,4665.0
2016-02-19 13:40:00,129.85,129.89,129.74,129.76,10750.0,126.3955,126.4344,126.2884,126.3079,10750.0
2016-02-19 13:45:00,129.79,129.88,129.73,129.83,9153.0,126.3371,126.4247,126.2787,126.376,9153.0
2016-02-19 13:50:00,129.83,129.89,129.76,129.8,4279.0,126.376,126.4344,126.3079,126.3468,4279.0
2016-02-19 13:55:00,129.82,129.97,129.8,129.94,6096.0,126.3663,126.5123,126.3468,126.4831,6096.0
2016-02-19 14:00:00,129.96,130.03,129.88,129.93,4742.0,126.5025,126.5707,126.4247,126.4733,4742.0
2016-02-19 14:05:00,129.89,130.16,129.86,130.11,7117.0,126.4344,126.6972,126.4052,126.6485,7117.0
2016-02-19 14:10:00,130.13,130.28,130.13,130.22,3798.0,126.668,126.814,126.668,126.7556,3798.0
2016-02-19 14:15:00,130.21,130.28,130.11,130.23,11006.0,126.7459,126.814,126.6485,126.7654,11006.0
2016-02-19 14:20:00,130.26,130.31,130.22,130.31,4362.0,126.7946,126.8432,126.7556,126.8432,4362.0
2016-02-19 14:25:00,130.28,130.31,129.92,129.96,11368.0,126.814,126.8432,126.4636,126.5025,11368.0
2016-02-19 14:30:00,129.97,130.02,129.8,129.87,15620.0,126.5123,126.5609,126.3468,126.4149,15620.0
2016-02-19 14:35:00,129.8,129.86,129.7,129.86,10162.0,126.3468,126.4052,126.2495,126.4052,10162.0
2016-02-19 14:40:00,129.8,129.85,129.72,129.85,8364.0,126.3468,126.3955,126.2689,126.3955,8364.0
2016-02-19 14:45:00,129.88,129.92,129.68,129.75,10024.0,126.4247,126.4636,126.23,126.2981,10024.0
2016-02-19 14:50:00,129.77,129.77,129.64,129.66,7840.0,126.3176,126.3176,126.1911,126.2105,7840.0
2016-02-19 14:55:00,129.65,129.7,129.57,129.64,8670.0,126.2008,126.2495,126.1229,126.1911,8670.0
2016-02-19 15:00:00,129.67,129.74,129.56,129.71,8431.0,126.2203,126.2884,126.1132,126.2592,8431.0
2016-02-19 15:05:00,129.72,129.86,129.67,129.79,19340.0,126.2689,126.4052,126.2203,126.3371,19340.0
2016-02-19 15:10:00,129.79,129.92,129.69,129.78,10849.0,126.3371,126.4636,126.2397,126.3273,10849.0
2016-02-19 15:15:00,129.83,129.83,129.74,129.77,7598.0,126.376,126.376,126.2884,126.3176,7598.0
2016-02-19 15:20:00,129.78,129.94,129.76,129.89,8007.0,126.3273,126.4831,126.3079,126.4344,8007.0
2016-02-19 15:25:00,129.88,130.12,129.86,130.04,12045.0,126.4247,126.6583,126.4052,126.5804,12045.0
2016-02-19 15:30:00,130.02,130.03,129.89,129.95,16398.0,126.5609,126.5707,126.4344,126.4928,16398.0
2016-02-19 15:35:00,129.98,130.19,129.97,130.19,14497.0,126.522,126.7264,126.5123,126.7264,14497.0
2016-02-19 15:40:00,130.16,130.27,130.1,130.1,19555.0,126.6972,126.8043,126.6388,126.6388,19555.0
2016-02-19 15:45:00,130.16,130.17,129.97,130.15,16353.0,126.6972,126.707,126.5123,126.6875,16353.0
2016-02-19 15:50:00,130.14,130.16,130.02,130.06,18100.0,126.6778,126.6972,126.5609,126.5999,18100.0
2016-02-19 15:55:00,130.05,130.28,129.94,130.16,77793.0,126.5901,126.814,126.4831,126.6972,77793.0
2016-02-22 09:30:00,131.0,131.49,130.85,131.49,19188.0,127.5149,127.9918,127.3689,127.9918,19188.0
2016-02-22 09:35:00,131.34,131.92,131.34,131.88,7108.0,127.8458,128.4104,127.8458,128.3715,7108.0
2016-02-22 09:40:00,131.93,131.99,131.54,131.68,9968.0,128.4201,128.4785,128.0405,128.1768,9968.0
2016-02-22 09:45:00,131.8,131.88,131.45,131.47,8586.0,128.2936,128.3715,127.9529,127.9724,8586.0
2016-02-22 09:50:00,131.49,131.67,131.2,131.35,9169.0,127.9918,128.167,127.7096,127.8556,9169.0
2016-02-22 09:55:00,131.16,131.3,131.02,131.3,12401.0,127.6706,127.8069,127.5343,127.8069,12401.0
2016-02-22 10:00:00,131.16,131.29,130.74,131.13,11261.0,127.6706,127.7972,127.2618,127.6414,11261.0
2016-02-22 10:05:00,131.1,131.2,130.77,130.77,5190.0,127.6122,127.7096,127.291,127.291,5190.0
2016-02-22 10:10:00,130.77,130.91,130.62,130.62,50757.0,127.291,127.4273,127.145,127.145,50757.0
2016-02-22 10:15:00,130.53,130.93,130.32,130.93,8373.0,127.0574,127.4467,126.853,127.4467,8373.0
2016-02-22 10:20:00,130.93,131.4,130.89,131.39,23888.0,127.4467,127.9042,127.4078,127.8945,23888.0
2016-02-22 10:25:00,131.32,131.53,131.32,131.44,6848.0,127.8264,128.0308,127.8264,127.9432,6848.0
2016-02-22 10:30:00,131.29,131.62,131.27,131.5,11120.0,127.7972,128.1184,127.7777,128.0016,11120.0
2016-02-22 10:35:00,131.5,131.52,131.07,131.2,4304.0,128.0016,128.021,127.583,127.7096,4304.0
2016-02-22 10:40:00,131.21,131.22,131.07,131.21,3849.0,127.7193,127.729,127.583,127.7193,3849.0
2016-02-22 10:45:00,131.28,131.42,131.23,131.34,5115.0,127.7874,127.9237,127.7388,127.8458,5115.0
2016-02-22 10:50:00,131.33,131.42,131.21,131.26,7132.0,127.8361,127.9237,127.7193,127.768,7132.0
2016-02-22 10:55:00,131.23,131.29,131.23,131.27,2948.0,127.7388,127.7972,127.7388,127.7777,2948.0
2016-02-22 11:00:00,131.3,131.32,131.15,131.24,11923.0,127.8069,127.8264,127.6609,127.7485,11923.0
2016-02-22 11:05:00,131.17,131.22,131.01,131.12,3724.0,127.6803,127.729,127.5246,127.6317,3724.0
2016-02-22 11:10:00,131.09,131.33,131.09,131.25,3000.0,127.6025,127.8361,127.6025,127.7582,3000.0
2016-02-22 11:15:00,131.31,131.37,131.12,131.13,5913.0,127.8166,127.875,127.6317,127.6414,5913.0
2016-02-22 11:20:00,131.12,131.21,131.01,131.02,13715.0,127.6317,127.7193,127.5246,127.5343,13715.0
2016-02-22 11:25:00,131.09,131.35,131.09,131.35,3320.0,127.6025,127.8556,127.6025,127.8556,3320.0
2016-02-22 11:30:00,131.37,131.38,131.21,131.29,8277.0,127.875,127.8848,127.7193,127.7972,8277.0
2016-02-22 11:35:00,131.25,131.3,131.2,131.3,2765.0,127.7582,127.8069,127.7096,127.8069,2765.0
2016-02-22 11:40:00,131.34,131.34,131.13,131.31,6157.0,127.8458,127.8458,127.6414,127.8166,6157.0
2016-02-22 11:45:00,131.24,131.32,131.12,131.24,2830.0,127.7485,127.8264,127.6317,127.7485,2830.0
2016-02-22 11:50:00,131.26,131.42,131.24,131.3,1000.0,127.768,127.9237,127.7485,127.8069,1000.0
2016-02-22 11:55:00,131.42,131.44,131.35,131.42,2000.0,127.9237,127.9432,127.8556,127.9237,2000.0
2016-02-22 12:00:00,131.33,131.42,131.3,131.38,3098.0,127.8361,127.9237,127.8069,127.8848,3098.0
2016-02-22 12:05:00,131.31,131.46,131.28,131.28,3075.0,127.8166,127.9626,127.7874,127.7874,3075.0
2016-02-22 12:10:00,131.27,131.36,131.2,131.32,10422.0,127.7777,127.8653,127.7096,127.8264,10422.0
2016-02-22 12:15:00,131.34,131.42,131.28,131.42,2677.0,127.8458,127.9237,127.7874,127.9237,2677.0
2016-02-22 12:20:00,131.35,131.37,131.24,131.26,4598.0,127.8556,127.875,127.7485,127.768,4598.0
2016-02-22 12:25:00,131.25,131.37,131.17,131.17,13337.0,127.7582,127.875,127.6803,127.6803,13337.0
2016-02-22 12:30:00,131.25,131.33,131.22,131.24,4850.0,127.7582,127.8361,127.729,127.7485,4850.0
2016-02-22 12:35:00,131.28,131.41,131.22,131.36,8359.0,127.7874,127.914,127.729,127.8653,8359.0
2016-02-22 12:40:00,131.34,131.35,131.13,131.13,4730.0,127.8458,127.8556,127.6414,127.6414,4730.0
2016-02-22 12:45:00,131.13,131.25,131.04,131.12,11300.0,127.6414,127.7582,127.5538,127.6317,11300.0
2016-02-22 12:50:00,131.11,131.25,131.05,131.18,8009.0,127.6219,127.7582,127.5635,127.6901,8009.0
2016-02-22 12:55:00,131.16,131.26,131.1,131.1,9276.0,127.6706,127.768,127.6122,127.6122,9276.0
2016-02-22 13:00:00,131.21,131.29,131.18,131.22,6062.0,127.7193,127.7972,127.6901,127.729,6062.0
2016-02-22 13:05:00,131.19,131.3,131.19,131.22,1800.0,127.6998,127.8069,127.6998,127.729,1800.0
2016-02-22 13:10:00,131.2,131.28,131.2,131.24,2300.0,127.7096,127.7874,127.7096,127.7485,2300.0
2016-02-22 13:15:00,131.29,131.29,131.13,131.17,10975.0,127.7972,127.7972,127.6414,127.6803,10975.0
2016-02-22 13:20:00,131.2,131.27,131.16,131.27,734.0,127.7096,127.7777,127.6706,127.7777,734.0
2016-02-22 13:25:00,131.24,131.29,131.16,131.24,6900.0,127.7485,127.7972,127.6706,127.7485,6900.0
2016-02-22 13:30:00,131.26,131.36,131.25,131.3,4455.0,127.768,127.8653,127.7582,127.8069,4455.0
2016-02-22 13:35:00,131.34,131.5,131.3,131.41,5811.0,127.8458,128.0016,127.8069,127.914,5811.0
2016-02-22 13:40:00,131.39,131.42,131.28,131.28,11084.0,127.8945,127.9237,127.7874,127.7874,11084.0
2016-02-22 13:45:00,131.34,131.36,131.29,131.33,3335.0,127.8458,127.8653,127.7972,127.8361,3335.0
2016-02-22 13:50:00,131.37,131.37,131.29,131.3,4201.0,127.875,127.875,127.7972,127.8069,4201.0
2016-02-22 13:55:00,131.36,131.36,131.25,131.35,10755.0,127.8653,127.8653,127.7582,127.8556,10755.0
2016-02-22 14:00:00,131.31,131.36,131.2,131.2,6328.0,127.8166,127.8653,127.7096,127.7096,6328.0
2016-02-22 14:05:00,131.2,131.2,131.11,131.12,4294.0,127.7096,127.7096,127.6219,127.6317,4294.0
2016-02-22 14:10:00,131.11,131.26,131.11,131.18,2542.0,127.6219,127.768,127.6219,127.6901,2542.0
2016-02-22 14:15:00,131.19,131.19,130.99,130.99,7707.0,127.6998,127.6998,127.5051,127.5051,7707.0
2016-02-22 14:20:00,130.99,131.05,130.96,131.0,2455.0,127.5051,127.5635,127.4759,127.5149,2455.0
2016-02-22 14:25:00,131.01,131.2,131.0,131.1,9251.0,127.5246,127.7096,127.5149,127.6122,9251.0
2016-02-22 14:30:00,131.18,131.25,131.16,131.2,2930.0,127.6901,127.7582,127.6706,127.7096,2930.0
2016-02-22 14:35:00,131.2,131.25,131.14,131.25,10349.0,127.7096,127.7582,127.6511,127.7582,10349.0
2016-02-22 14:40:00,131.2,131.3,131.18,131.21,4778.0,127.7096,127.8069,127.6901,127.7193,4778.0
2016-02-22 14:45:00,131.2,131.26,131.14,131.14,7170.0,127.7096,127.768,127.6511,127.6511,7170.0
2016-02-22 14:50:00,131.15,131.34,131.13,131.34,5229.0,127.6609,127.8458,127.6414,127.8458,5229.0
2016-02-22 14:55:00,131.3,131.34,131.23,131.24,8173.0,127.8069,127.8458,127.7388,127.7485,8173.0
2016-02-22 15:00:00,131.27,131.29,131.09,131.09,10017.0,127.7777,127.7972,127.6025,127.6025,10017.0
2016-02-22 15:05:00,131.2,131.27,131.13,131.16,4596.0,127.7096,127.7777,127.6414,127.6706,4596.0
2016-02-22 15:10:00,131.16,131.33,131.16,131.26,8048.0,127.6706,127.8361,127.6706,127.768,8048.0
2016-02-22 15:15:00,131.25,131.3,131.15,131.25,15881.0,127.7582,127.8069,127.6609,127.7582,15881.0
2016-02-22 15:20:00,131.31,131.36,131.27,131.33,7400.0,127.8166,127.8653,127.7777,127.8361,7400.0
2016-02-22 15:25:00,131.33,131.43,131.24,131.27,18051.0,127.8361,127.9334,127.7485,127.7777,18051.0
2016-02-22 15:30:00,131.28,131.4,131.22,131.36,13150.0,127.7874,127.9042,127.729,127.8653,13150.0
2016-02-22 15:35:00,131.33,131.39,131.29,131.33,16761.0,127.8361,127.8945,127.7972,127.8361,16761.0
2016-02-22 15:40:00,131.34,131.55,131.29,131.44,13284.0,127.8458,128.0502,127.7972,127.9432,13284.0
2016-02-22 15:45:00,131.46,131.51,131.32,131.36,22709.0,127.9626,128.0113,127.8264,127.8653,22709.0
2016-02-22 15:50:00,131.39,131.5,131.31,131.32,13260.0,127.8945,128.0016,127.8166,127.8264,13260.0
2016-02-22 15:55:00,131.35,131.49,131.35,131.43,53418.0,127.8556,127.9918,127.8556,127.9334,53418.0
2016-02-23 09:30:00,131.03,131.62,130.95,131.17,45497.0,127.5441,128.1184,127.4662,127.6803,45497.0
2016-02-23 09:35:00,131.23,131.44,130.84,130.99,11092.0,127.7388,127.9432,127.3591,127.5051,11092.0
2016-02-23 09:40:00,131.03,131.21,130.81,130.89,10187.0,127.5441,127.7193,127.3299,127.4078,10187.0
2016-02-23 09:45:00,130.94,131.4,130.87,131.23,29507.0,127.4565,127.9042,127.3883,127.7388,29507.0
2016-02-23 09:50:00,131.18,131.22,131.03,131.04,3117.0,127.6901,127.729,127.5441,127.5538,3117.0
2016-02-23 09:55:00,131.06,131.16,130.96,130.96,11397.0,127.5733,127.6706,127.4759,127.4759,11397.0
2016-02-23 10:00:00,131.02,131.02,130.81,130.82,6732.0,127.5343,127.5343,127.3299,127.3397,6732.0
2016-02-23 10:05:00,130.83,130.86,130.39,130.39,9596.0,127.3494,127.3786,126.9211,126.9211,9596.0
2016-02-23 10:10:00,130.44,130.49,130.28,130.35,9300.0,126.9698,127.0184,126.814,126.8822,9300.0
2016-02-23 10:15:00,130.2,130.25,129.87,129.87,32502.0,126.7362,126.7848,126.4149,126.4149,32502.0
2016-02-23 10:20:00,129.86,130.22,129.86,130.14,16320.0,126.4052,126.7556,126.4052,126.6778,16320.0
2016-02-23 10:25:00,130.14,130.24,130.14,130.15,4788.0,126.6778,126.7751,126.6778,126.6875,4788.0
2016-02-23 10:30:00,130.14,130.29,129.93,130.05,10060.0,126.6778,126.8238,126.4733,126.5901,10060.0
2016-02-23 10:35:00,129.97,130.04,129.9,129.92,6082.0,126.5123,126.5804,126.4441,126.4636,6082.0
2016-02-23 10:40:00,129.93,130.01,129.84,129.84,5587.0,126.4733,126.5512,126.3857,126.3857,5587.0
2016-02-23 10:45:00,129.82,129.9,129.72,129.75,6276.0,126.3663,126.4441,126.2689,126.2981,6276.0
2016-02-23 10:50:00,129.69,129.69,129.49,129.49,2400.0,126.2397,126.2397,126.045,126.045,2400.0
2016-02-23 10:55:00,129.48,129.49,129.12,129.21,26810.0,126.0353,126.045,125.6849,125.7725,26810.0
2016-02-23 11:00:00,129.24,129.24,129.06,129.12,19396.0,125.8017,125.8017,125.6265,125.6849,19396.0
2016-02-23 11:05:00,129.11,129.11,128.84,128.84,9991.0,125.6752,125.6752,125.4123,125.4123,9991.0
2016-02-23 11:10:00,128.93,129.07,128.89,129.03,12750.0,125.4999,125.6362,125.461,125.5973,12750.0
2016-02-23 11:15:00,129.05,129.33,128.99,129.26,20127.0,125.6167,125.8893,125.5583,125.8212,20127.0
2016-02-23 11:20:00,129.27,129.5,129.2,129.35,8577.0,125.8309,126.0548,125.7628,125.9088,8577.0
2016-02-23 11:25:00,129.41,129.46,129.31,129.43,3836.0,125.9672,126.0158,125.8698,125.9866,3836.0
2016-02-23 11:30:00,129.49,129.56,129.44,129.56,3882.0,126.045,126.1132,125.9964,126.1132,3882.0
2016-02-23 11:35:00,129.51,129.89,129.43,129.83,18922.0,126.0645,126.4344,125.9866,126.376,18922.0
2016-02-23 11:40:00,129.79,129.95,129.75,129.9,4342.0,126.3371,126.4928,126.2981,126.4441,4342.0
2016-02-23 11:45:00,129.92,129.92,129.62,129.69,14291.0,126.4636,126.4636,126.1716,126.2397,14291.0
2016-02-23 11:50:00,129.67,129.81,129.65,129.81,9861.0,126.2203,126.3565,126.2008,126.3565,9861.0
2016-02-23 11:55:00,129.82,129.88,129.8,129.88,10787.0,126.3663,126.4247,126.3468,126.4247,10787.0
2016-02-23 12:00:00,129.83,129.83,129.5,129.5,4284.0,126.376,126.376,126.0548,126.0548,4284.0
2016-02-23 12:05:00,129.5,129.61,129.41,129.41,4566.0,126.0548,126.1619,125.9672,125.9672,4566.0
2016-02-23 12:10:00,129.45,129.46,129.33,129.41,2600.0,126.0061,126.0158,125.8893,125.9672,2600.0
2016-02-23 12:15:00,129.37,129.43,129.31,129.33,4225.0,125.9282,125.9866,125.8698,125.8893,4225.0
2016-02-23 12:20:00,129.31,129.47,129.28,129.47,4098.0,125.8698,126.0256,125.8406,126.0256,4098.0
2016-02-23 12:25:00,129.41,129.48,129.39,129.47,4713.0,125.9672,126.0353,125.9477,126.0256,4713.0
2016-02-23 12:30:00,129.48,129.53,129.45,129.46,4526.0,126.0353,126.084,126.0061,126.0158,4526.0
2016-02-23 12:35:00,129.45,129.61,129.45,129.57,4771.0,126.0061,126.1619,126.0061,126.1229,4771.0
2016-02-23 12:40:00,129.53,129.7,129.47,129.7,3714.0,126.084,126.2495,126.0256,126.2495,3714.0
2016-02-23 12:45:00,129.68,129.8,129.68,129.72,12865.0,126.23,126.3468,126.23,126.2689,12865.0
2016-02-23 12:50:00,129.75,129.87,129.72,129.76,5346.0,126.2981,126.4149,126.2689,126.3079,5346.0
2016-02-23 12:55:00,129.73,129.8,129.66,129.79,4438.0,126.2787,126.3468,126.2105,126.3371,4438.0
2016-02-23 13:00:00,129.82,129.91,129.81,129.83,4036.0,126.3663,126.4539,126.3565,126.376,4036.0
2016-02-23 13:05:00,129.82,129.84,129.79,129.83,3631.0,126.3663,126.3857,126.3371,126.376,3631.0
2016-02-23 13:10:00,129.79,129.84,129.73,129.74,7444.0,126.3371,126.3857,126.2787,126.2884,7444.0
2016-02-23 13:15:00,129.77,129.85,129.75,129.79,5685.0,126.3176,126.3955,126.2981,126.3371,5685.0
2016-02-23 13:20:00,129.78,129.84,129.74,129.74,3441.0,126.3273,126.3857,126.2884,126.2884,3441.0
2016-02-23 13:25:00,129.74,129.8,129.73,129.78,10364.0,126.2884,126.3468,126.2787,126.3273,10364.0
2016-02-23 13:30:00,129.78,129.86,129.77,129.79,13841.0,126.3273,126.4052,126.3176,126.3371,13841.0
2016-02-23 13:35:00,129.81,129.87,129.78,129.83,2000.0,126.3565,126.4149,126.3273,126.376,2000.0
2016-02-23 13:40:00,129.79,129.84,129.65,129.83,21139.0,126.3371,126.3857,126.2008,126.376,21139.0
2016-02-23 13:45:00,129.76,129.82,129.74,129.76,10598.0,126.3079,126.3663,126.2884,126.3079,10598.0
2016-02-23 13:50:00,129.77,129.83,129.74,129.83,3500.0,126.3176,126.376,126.2884,126.376,3500.0
2016-02-23 13:55:00,129.76,129.83,129.74,129.82,5300.0,126.3079,126.376,126.2884,126.3663,5300.0
2016-02-23 14:00:00,129.84,129.86,129.74,129.8,7796.0,126.3857,126.4052,126.2884,126.3468,7796.0
2016-02-23 14:05:00,129.85,129.91,129.82,129.82,5070.0,126.3955,126.4539,126.3663,126.3663,5070.0
2016-02-23 14:10:00,129.8,129.8,129.75,129.8,14650.0,126.3468,126.3468,126.2981,126.3468,14650.0
2016-02-23 14:15:00,129.8,129.82,129.74,129.8,20086.0,126.3468,126.3663,126.2884,126.3468,20086.0
2016-02-23 14:20:00,129.8,129.82,129.77,129.8,13800.0,126.3468,126.3663,126.3176,126.3468,13800.0
2016-02-23 14:25:00,129.8,129.83,129.73,129.78,25634.0,126.3468,126.376,126.2787,126.3273,25634.0
2016-02-23 14:30:00,129.8,129.81,129.73,129.79,7846.0,126.3468,126.3565,126.2787,126.3371,7846.0
2016-02-23 14:35:00,129.8,129.8,129.67,129.71,5758.0,126.3468,126.3468,126.2203,126.2592,5758.0
2016-02-23 14:40:00,129.7,129.83,129.7,129.76,9160.0,126.2495,126.376,126.2495,126.3079,9160.0
2016-02-23 14:45:00,129.8,129.91,129.8,129.9,5433.0,126.3468,126.4539,126.3468,126.4441,5433.0
2016-02-23 14:50:00,129.91,129.91,129.79,129.82,12293.0,126.4539,126.4539,126.3371,126.3663,12293.0
2016-02-23 14:55:00,129.82,129.9,129.82,129.84,11699.0,126.3663,126.4441,126.3663,126.3857,11699.0
2016-02-23 15:00:00,129.86,129.9,129.82,129.84,26178.0,126.4052,126.4441,126.3663,126.3857,26178.0
2016-02-23 15:05:00,129.84,129.96,129.81,129.94,15163.0,126.3857,126.5025,126.3565,126.4831,15163.0
2016-02-23 15:10:00,129.89,129.96,129.83,129.84,17633.0,126.4344,126.5025,126.376,126.3857,17633.0
2016-02-23 15:15:00,129.84,129.96,129.83,129.89,13579.0,126.3857,126.5025,126.376,126.4344,13579.0
2016-02-23 15:20:00,129.9,129.93,129.77,129.77,5675.0,126.4441,126.4733,126.3176,126.3176,5675.0
2016-02-23 15:25:00,129.77,129.86,129.76,129.76,13291.0,126.3176,126.4052,126.3079,126.3079,13291.0
2016-02-23 15:30:00,129.8,129.95,129.79,129.92,4190.0,126.3468,126.4928,126.3371,126.4636,4190.0
2016-02-23 15:35:00,129.93,130.1,129.9,130.08,14858.0,126.4733,126.6388,126.4441,126.6193,14858.0
2016-02-23 15:40:00,130.12,130.22,129.96,130.02,16011.0,126.6583,126.7556,126.5025,126.5609,16011.0
2016-02-23 15:45:00,130.02,130.11,129.99,130.09,10989.0,126.5609,126.6485,126.5317,126.6291,10989.0
2016-02-23 15:50:00,130.1,130.21,130.04,130.05,46185.0,126.6388,126.7459,126.5804,126.5901,46185.0
2016-02-23 15:55:00,130.04,130.11,129.55,129.74,108239.0,126.5804,126.6485,126.1034,126.2884,108239.0
2016-02-24 09:30:00,128.38,128.62,128.33,128.62,17129.0,124.9646,125.1982,124.9159,125.1982,17129.0
2016-02-24 09:35:00,128.56,128.85,128.56,128.58,4984.0,125.1398,125.4221,125.1398,125.1593,4984.0
2016-02-24 09:40:00,128.64,128.73,128.52,128.63,5720.0,125.2177,125.3053,125.1008,125.2079,5720.0
2016-02-24 09:45:00,128.54,128.54,127.8,127.91,12329.0,125.1203,125.1203,124.4,124.5071,12329.0
2016-02-24 09:50:00,127.86,128.06,127.74,127.99,13410.0,124.4584,124.6531,124.3416,124.5849,13410.0
2016-02-24 09:55:00,128.0,128.28,127.95,128.06,4719.0,124.5947,124.8672,124.546,124.6531,4719.0
2016-02-24 10:00:00,128.05,128.17,127.84,128.09,4702.0,124.6434,124.7602,124.4389,124.6823,4702.0
2016-02-24 10:05:00,128.07,128.31,128.07,128.21,10400.0,124.6628,124.8964,124.6628,124.7991,10400.0
2016-02-24 10:10:00,128.15,128.21,127.89,127.98,8000.0,124.7407,124.7991,124.4876,124.5752,8000.0
2016-02-24 10:15:00,127.98,128.23,127.95,128.2,25689.0,124.5752,124.8186,124.546,124.7894,25689.0
2016-02-24 10:20:00,128.22,128.32,128.09,128.18,19829.0,124.8088,124.9062,124.6823,124.7699,19829.0
2016-02-24 10:25:00,128.18,128.34,128.18,128.31,5256.0,124.7699,124.9256,124.7699,124.8964,5256.0
2016-02-24 10:30:00,128.36,128.59,128.09,128.46,16264.0,124.9451,125.169,124.6823,125.0424,16264.0
2016-02-24 10:35:00,128.5,128.85,128.5,128.85,4753.0,125.0814,125.4221,125.0814,125.4221,4753.0
2016-02-24 10:40:00,128.81,128.89,128.58,128.69,13938.0,125.3831,125.461,125.1593,125.2663,13938.0
2016-02-24 10:45:00,128.67,128.67,128.4,128.59,8623.0,125.2469,125.2469,124.984,125.169,8623.0
2016-02-24 10:50:00,128.66,128.66,128.34,128.42,2704.0,125.2371,125.2371,124.9256,125.0035,2704.0
2016-02-24 10:55:00,128.31,128.55,128.23,128.44,5037.0,124.8964,125.1301,124.8186,125.023,5037.0
2016-02-24 11:00:00,128.41,128.48,127.93,128.0,27468.0,124.9938,125.0619,124.5265,124.5947,27468.0
2016-02-24 11:05:00,127.96,128.11,127.93,127.96,3604.0,124.5557,124.7018,124.5265,124.5557,3604.0
2016-02-24 11:10:00,127.99,128.07,127.84,127.97,4967.0,124.5849,124.6628,124.4389,124.5655,4967.0
2016-02-24 11:15:00,127.98,127.98,127.65,127.65,3800.0,124.5752,124.5752,124.254,124.254,3800.0
2016-02-24 11:20:00,127.74,128.13,127.66,128.13,5588.0,124.3416,124.7212,124.2637,124.7212,5588.0
2016-02-24 11:25:00,128.11,128.28,128.08,128.17,2677.0,124.7018,124.8672,124.6726,124.7602,2677.0
2016-02-24 11:30:00,128.12,128.21,128.05,128.19,2232.0,124.7115,124.7991,124.6434,124.7796,2232.0
2016-02-24 11:35:00,128.28,128.41,128.23,128.31,4147.0,124.8672,124.9938,124.8186,124.8964,4147.0
2016-02-24 11:40:00,128.29,128.76,128.29,128.58,18805.0,124.877,125.3345,124.877,125.1593,18805.0
2016-02-24 11:45:00,128.64,128.69,128.57,128.64,7355.0,125.2177,125.2663,125.1495,125.2177,7355.0
2016-02-24 11:50:00,128.64,128.99,128.63,128.99,2333.0,125.2177,125.5583,125.2079,125.5583,2333.0
2016-02-24 11:55:00,128.99,129.07,128.81,128.95,5500.0,125.5583,125.6362,125.3831,125.5194,5500.0
2016-02-24 12:00:00,128.94,128.94,128.58,128.81,8277.0,125.5097,125.5097,125.1593,125.3831,8277.0
2016-02-24 12:05:00,128.89,128.89,128.8,128.85,5744.0,125.461,125.461,125.3734,125.4221,5744.0
2016-02-24 12:10:00,128.89,128.89,128.72,128.75,3700.0,125.461,125.461,125.2955,125.3247,3700.0
2016-02-24 12:15:00,128.75,128.92,128.71,128.75,17227.0,125.3247,125.4902,125.2858,125.3247,17227.0
2016-02-24 12:20:00,128.82,128.85,128.52,128.55,25134.0,125.3929,125.4221,125.1008,125.1301,25134.0
2016-02-24 12:25:00,128.55,128.67,128.54,128.56,3122.0,125.1301,125.2469,125.1203,125.1398,3122.0
2016-02-24 12:30:00,128.58,128.6,128.28,128.28,6442.0,125.1593,125.1787,124.8672,124.8672,6442.0
2016-02-24 12:35:00,128.21,128.28,128.19,128.27,3249.0,124.7991,124.8672,124.7796,124.8575,3249.0
2016-02-24 12:40:00,128.25,128.38,128.25,128.34,600.0,124.838,124.9646,124.838,124.9256,600.0
2016-02-24 12:45:00,128.37,128.63,128.34,128.63,1412.0,124.9548,125.2079,124.9256,125.2079,1412.0
2016-02-24 12:50:00,128.52,128.63,128.5,128.6,3467.0,125.1008,125.2079,125.0814,125.1787,3467.0
2016-02-24 12:55:00,128.59,128.65,128.51,128.55,2058.0,125.169,125.2274,125.0911,125.1301,2058.0
2016-02-24 13:00:00,128.51,128.57,128.39,128.42,6077.0,125.0911,125.1495,124.9743,125.0035,6077.0
2016-02-24 13:05:00,128.45,128.9,128.45,128.73,12399.0,125.0327,125.4707,125.0327,125.3053,12399.0
2016-02-24 13:10:00,128.73,128.76,128.51,128.51,10920.0,125.3053,125.3345,125.0911,125.0911,10920.0
2016-02-24 13:15:00,128.48,128.54,128.29,128.33,4359.0,125.0619,125.1203,124.877,124.9159,4359.0
2016-02-24 13:20:00,128.31,128.6,128.28,128.5,5089.0,124.8964,125.1787,124.8672,125.0814,5089.0
2016-02-24 13:25:00,128.53,128.54,128.3,128.38,6010.0,125.1106,125.1203,124.8867,124.9646,6010.0
2016-02-24 13:30:00,128.44,128.49,128.36,128.46,1573.0,125.023,125.0716,124.9451,125.0424,1573.0
2016-02-24 13:35:00,128.42,128.5,128.37,128.39,3081.0,125.0035,125.0814,124.9548,124.9743,3081.0
2016-02-24 13:40:00,128.36,128.5,128.34,128.42,16653.0,124.9451,125.0814,124.9256,125.0035,16653.0
2016-02-24 13:45:00,128.35,128.46,128.23,128.33,4501.0,124.9354,125.0424,124.8186,124.9159,4501.0
2016-02-24 13:50:00,128.35,128.4,128.31,128.35,3647.0,124.9354,124.984,124.8964,124.9354,3647.0
2016-02-24 13:55:00,128.37,128.57,128.35,128.49,3055.0,124.9548,125.1495,124.9354,125.0716,3055.0
2016-02-24 14:00:00,128.57,128.65,128.47,128.47,7704.0,125.1495,125.2274,125.0522,125.0522,7704.0
2016-02-24 14:05:00,128.51,129.11,128.51,129.11,6442.0,125.0911,125.6752,125.0911,125.6752,6442.0
2016-02-24 14:10:00,129.14,129.16,129.03,129.06,4961.0,125.7044,125.7238,125.5973,125.6265,4961.0
2016-02-24 14:15:00,129.24,129.3,129.14,129.14,1516.0,125.8017,125.8601,125.7044,125.7044,1516.0
2016-02-24 14:20:00,129.14,129.49,129.1,129.48,5732.0,125.7044,126.045,125.6654,126.0353,5732.0
2016-02-24 14:25:00,129.52,129.62,129.42,129.47,6960.0,126.0742,126.1716,125.9769,126.0256,6960.0
2016-02-24 14:30:00,129.47,129.55,129.37,129.43,8578.0,126.0256,126.1034,125.9282,125.9866,8578.0
2016-02-24 14:35:00,129.38,129.41,129.17,129.4,5705.0,125.938,125.9672,125.7336,125.9574,5705.0
2016-02-24 14:40:00,129.42,129.61,129.41,129.56,1935.0,125.9769,126.1619,125.9672,126.1132,1935.0
2016-02-24 14:45:00,129.6,129.6,129.4,129.5,4541.0,126.1521,126.1521,125.9574,126.0548,4541.0
2016-02-24 14:50:00,129.54,129.54,129.34,129.5,8791.0,126.0937,126.0937,125.899,126.0548,8791.0
2016-02-24 14:55:00,129.41,129.46,129.16,129.28,9634.0,125.9672,126.0158,125.7238,125.8406,9634.0
2016-02-24 15:00:00,129.29,129.46,129.25,129.35,3925.0,125.8504,126.0158,125.8114,125.9088,3925.0
2016-02-24 15:05:00,129.3,129.77,129.3,129.77,6569.0,125.8601,126.3176,125.8601,126.3176,6569.0
2016-02-24 15:10:00,129.84,129.9,129.71,129.87,6786.0,126.3857,126.4441,126.2592,126.4149,6786.0
2016-02-24 15:15:00,129.8,130.06,129.78,129.94,5056.0,126.3468,126.5999,126.3273,126.4831,5056.0
2016-02-24 15:20:00,130.0,130.07,129.89,129.9,7886.0,126.5415,126.6096,126.4344,126.4441,7886.0
2016-02-24 15:25:00,129.88,130.0,129.84,129.87,7607.0,126.4247,126.5415,126.3857,126.4149,7607.0
2016-02-24 15:30:00,129.86,129.98,129.8,129.84,10189.0,126.4052,126.522,126.3468,126.3857,10189.0
2016-02-24 15:35:00,129.87,130.03,129.81,130.03,12310.0,126.4149,126.5707,126.3565,126.5707,12310.0
2016-02-24 15:40:00,130.02,130.04,129.74,129.74,13194.0,126.5609,126.5804,126.2884,126.2884,13194.0
2016-02-24 15:45:00,129.74,129.83,129.56,129.63,19869.0,126.2884,126.376,126.1132,126.1813,19869.0
2016-02-24 15:50:00,129.64,129.81,129.59,129.81,22986.0,126.1911,126.3565,126.1424,126.3565,22986.0
2016-02-24 15:55:00,129.75,129.81,129.62,129.71,40650.0,126.2981,126.3565,126.1716,126.2592,40650.0
2016-02-25 09:30:00,130.0,130.81,129.6,130.78,34308.0,126.5415,127.3299,126.1521,127.3007,34308.0
2016-02-25 09:35:00,130.52,130.99,130.23,130.42,11445.0,127.0476,127.5051,126.7654,126.9503,11445.0
2016-02-25 09:40:00,130.36,130.46,130.12,130.12,13423.0,126.8919,126.9892,126.6583,126.6583,13423.0
2016-02-25 09:45:00,130.19,130.31,129.89,129.96,11488.0,126.7264,126.8432,126.4344,126.5025,11488.0
2016-02-25 09:50:00,129.84,130.21,129.84,130.17,8925.0,126.3857,126.7459,126.3857,126.707,8925.0
2016-02-25 09:55:00,130.17,130.26,129.98,130.17,7617.0,126.707,126.7946,126.522,126.707,7617.0
2016-02-25 10:00:00,130.16,130.22,129.59,129.6,5750.0,126.6972,126.7556,126.1424,126.1521,5750.0
2016-02-25 10:05:00,129.6,129.64,129.41,129.43,3695.0,126.1521,126.1911,125.9672,125.9866,3695.0
2016-02-25 10:10:00,129.45,129.6,129.16,129.6,5500.0,126.0061,126.1521,125.7238,126.1521,5500.0
2016-02-25 10:15:00,129.6,129.75,129.5,129.75,15622.0,126.1521,126.2981,126.0548,126.2981,15622.0
2016-02-25 10:20:00,129.66,129.74,129.23,129.23,3937.0,126.2105,126.2884,125.792,125.792,3937.0
2016-02-25 10:25:00,129.35,129.55,129.33,129.38,5730.0,125.9088,126.1034,125.8893,125.938,5730.0
2016-02-25 10:30:00,129.38,129.44,129.16,129.44,11651.0,125.938,125.9964,125.7238,125.9964,11651.0
2016-02-25 10:35:00,129.35,129.46,129.23,129.44,9230.0,125.9088,126.0158,125.792,125.9964,9230.0
2016-02-25 10:40:00,129.42,129.89,129.42,129.84,8126.0,125.9769,126.4344,125.9769,126.3857,8126.0
2016-02-25 10:45:00,129.84,129.91,129.72,129.81,7977.0,126.3857,126.4539,126.2689,126.3565,7977.0
2016-02-25 10:50:00,129.78,129.88,129.75,129.88,8367.0,126.3273,126.4247,126.2981,126.4247,8367.0
2016-02-25 10:55:00,129.88,129.88,129.35,129.48,8017.0,126.4247,126.4247,125.9088,126.0353,8017.0
2016-02-25 11:00:00,129.35,129.51,129.27,129.27,4525.0,125.9088,126.0645,125.8309,125.8309,4525.0
2016-02-25 11:05:00,129.26,129.53,129.26,129.34,9697.0,125.8212,126.084,125.8212,125.899,9697.0
2016-02-25 11:10:00,129.34,129.38,129.1,129.11,15852.0,125.899,125.938,125.6654,125.6752,15852.0
2016-02-25 11:15:00,129.08,129.54,129.08,129.53,19423.0,125.646,126.0937,125.646,126.084,19423.0
2016-02-25 11:20:00,129.45,129.48,129.28,129.39,5500.0,126.0061,126.0353,125.8406,125.9477,5500.0
2016-02-25 11:25:00,129.33,129.58,129.29,129.52,5234.0,125.8893,126.1326,125.8504,126.0742,5234.0
2016-02-25 11:30:00,129.55,129.72,129.54,129.67,2025.0,126.1034,126.2689,126.0937,126.2203,2025.0
2016-02-25 11:35:00,129.61,129.77,129.56,129.64,16531.0,126.1619,126.3176,126.1132,126.1911,16531.0
2016-02-25 11:40:00,129.62,129.75,129.42,129.42,3239.0,126.1716,126.2981,125.9769,125.9769,3239.0
2016-02-25 11:45:00,129.52,129.6,129.5,129.58,1897.0,126.0742,126.1521,126.0548,126.1326,1897.0
2016-02-25 11:50:00,129.59,129.76,129.56,129.7,5426.0,126.1424,126.3079,126.1132,126.2495,5426.0
2016-02-25 11:55:00,129.72,129.86,129.67,129.78,2040.0,126.2689,126.4052,126.2203,126.3273,2040.0
2016-02-25 12:00:00,129.78,129.9,129.77,129.83,2218.0,126.3273,126.4441,126.3176,126.376,2218.0
2016-02-25 12:05:00,129.86,129.94,129.86,129.89,700.0,126.4052,126.4831,126.4052,126.4344,700.0
2016-02-25 12:10:00,129.93,129.94,129.66,129.76,13853.0,126.4733,126.4831,126.2105,126.3079,13853.0
2016-02-25 12:15:00,129.81,129.84,129.65,129.65,993.0,126.3565,126.3857,126.2008,126.2008,993.0
2016-02-25 12:20:00,129.76,129.76,129.62,129.62,1400.0,126.3079,126.3079,126.1716,126.1716,1400.0
2016-02-25 12:25:00,129.61,129.72,129.6,129.7,2856.0,126.1619,126.2689,126.1521,126.2495,2856.0
2016-02-25 12:30:00,129.72,129.73,129.29,129.38,14824.0,126.2689,126.2787,125.8504,125.938,14824.0
2016-02-25 12:35:00,129.42,129.64,129.34,129.58,3841.0,125.9769,126.1911,125.899,126.1326,3841.0
2016-02-25 12:40:00,129.57,129.57,129.39,129.51,6369.0,126.1229,126.1229,125.9477,126.0645,6369.0
2016-02-25 12:45:00,129.46,129.46,129.23,129.29,5046.0,126.0158,126.0158,125.792,125.8504,5046.0
2016-02-25 12:50:00,129.25,129.69,129.25,129.69,3400.0,125.8114,126.2397,125.8114,126.2397,3400.0
2016-02-25 12:55:00,129.68,129.8,129.67,129.69,3584.0,126.23,126.3468,126.2203,126.2397,3584.0
2016-02-25 13:00:00,129.68,129.68,129.56,129.63,8777.0,126.23,126.23,126.1132,126.1813,8777.0
2016-02-25 13:05:00,129.67,129.85,129.59,129.59,4337.0,126.2203,126.3955,126.1424,126.1424,4337.0
2016-02-25 13:10:00,129.65,129.74,129.31,129.74,25177.0,126.2008,126.2884,125.8698,126.2884,25177.0
2016-02-25 13:15:00,129.71,129.8,129.65,129.65,7896.0,126.2592,126.3468,126.2008,126.2008,7896.0
2016-02-25 13:20:00,129.64,129.79,129.64,129.68,1656.0,126.1911,126.3371,126.1911,126.23,1656.0
2016-02-25 13:25:00,129.71,129.79,129.63,129.65,8590.0,126.2592,126.3371,126.1813,126.2008,8590.0
2016-02-25 13:30:00,129.67,129.82,129.65,129.82,10045.0,126.2203,126.3663,126.2008,126.3663,10045.0
2016-02-25 13:35:00,129.82,129.87,129.73,129.87,4907.0,126.3663,126.4149,126.2787,126.4149,4907.0
2016-02-25 13:40:00,129.88,129.98,129.85,129.92,3125.0,126.4247,126.522,126.3955,126.4636,3125.0
2016-02-25 13:45:00,129.92,129.92,129.77,129.87,3005.0,126.4636,126.4636,126.3176,126.4149,3005.0
2016-02-25 13:50:00,129.82,129.9,129.76,129.79,4016.0,126.3663,126.4441,126.3079,126.3371,4016.0
2016-02-25 13:55:00,129.78,129.81,129.69,129.69,4982.0,126.3273,126.3565,126.2397,126.2397,4982.0
2016-02-25 14:00:00,129.67,129.76,129.59,129.59,9986.0,126.2203,126.3079,126.1424,126.1424,9986.0
2016-02-25 14:05:00,129.6,129.65,129.57,129.65,7077.0,126.1521,126.2008,126.1229,126.2008,7077.0
2016-02-25 14:10:00,129.71,129.71,129.61,129.66,4933.0,126.2592,126.2592,126.1619,126.2105,4933.0
2016-02-25 14:15:00,129.71,129.82,129.63,129.82,7166.0,126.2592,126.3663,126.1813,126.3663,7166.0
2016-02-25 14:20:00,129.86,129.88,129.77,129.84,5161.0,126.4052,126.4247,126.3176,126.3857,5161.0
2016-02-25 14:25:00,129.83,129.9,129.81,129.88,2557.0,126.376,126.4441,126.3565,126.4247,2557.0
2016-02-25 14:30:00,129.85,129.99,129.85,129.98,4682.0,126.3955,126.5317,126.3955,126.522,4682.0
2016-02-25 14:35:00,129.96,129.99,129.8,129.99,4976.0,126.5025,126.5317,126.3468,126.5317,4976.0
2016-02-25 14:40:00,129.99,130.04,129.86,129.94,10288.0,126.5317,126.5804,126.4052,126.4831,10288.0
2016-02-25 14:45:00,129.93,129.94,129.8,129.85,7039.0,126.4733,126.4831,126.3468,126.3955,7039.0
2016-02-25 14:50:00,129.81,129.88,129.74,129.88,4027.0,126.3565,126.4247,126.2884,126.4247,4027.0
2016-02-25 14:55:00,129.81,129.9,129.81,129.87,4100.0,126.3565,126.4441,126.3565,126.4149,4100.0
2016-02-25 15:00:00,129.87,130.12,129.85,130.12,4060.0,126.4149,126.6583,126.3955,126.6583,4060.0
2016-02-25 15:05:00,130.08,130.23,130.06,130.22,8590.0,126.6193,126.7654,126.5999,126.7556,8590.0
2016-02-25 15:10:00,130.24,130.29,130.13,130.21,7231.0,126.7751,126.8238,126.668,126.7459,7231.0
2016-02-25 15:15:00,130.23,130.23,130.05,130.05,8306.0,126.7654,126.7654,126.5901,126.5901,8306.0
2016-02-25 15:20:00,130.09,130.15,130.0,130.15,12573.0,126.6291,126.6875,126.5415,126.6875,12573.0
2016-02-25 15:25:00,130.15,130.16,129.99,130.02,11905.0,126.6875,126.6972,126.5317,126.5609,11905.0
2016-02-25 15:30:00,130.02,130.12,129.93,129.97,9104.0,126.5609,126.6583,126.4733,126.5123,9104.0
2016-02-25 15:35:00,130.04,130.21,129.97,130.21,8502.0,126.5804,126.7459,126.5123,126.7459,8502.0
2016-02-25 15:40:00,130.18,130.39,130.1,130.33,11087.0,126.7167,126.9211,126.6388,126.8627,11087.0
2016-02-25 15:45:00,130.4,130.46,130.33,130.4,24773.0,126.9308,126.9892,126.8627,126.9308,24773.0
2016-02-25 15:50:00,130.42,130.47,130.36,130.41,17117.0,126.9503,126.999,126.8919,126.9406,17117.0
2016-02-25 15:55:00,130.42,130.64,130.41,130.62,48381.0,126.9503,127.1644,126.9406,127.145,48381.0
2016-02-26 09:30:00,130.94,131.12,130.68,130.76,49762.0,127.4565,127.6317,127.2034,127.2813,49762.0
2016-02-26 09:35:00,130.86,131.6,130.74,131.51,13397.0,127.3786,128.0989,127.2618,128.0113,13397.0
2016-02-26 09:40:00,131.39,131.4,131.14,131.14,1200.0,127.8945,127.9042,127.6511,127.6511,1200.0
2016-02-26 09:45:00,131.15,131.22,130.9,131.0,13785.0,127.6609,127.729,127.4175,127.5149,13785.0
2016-02-26 09:50:00,131.09,131.38,130.97,131.28,11285.0,127.6025,127.8848,127.4857,127.7874,11285.0
2016-02-26 09:55:00,131.36,131.5,131.24,131.4,9238.0,127.8653,128.0016,127.7485,127.9042,9238.0
2016-02-26 10:00:00,131.33,131.41,131.04,131.22,18669.0,127.8361,127.914,127.5538,127.729,18669.0
2016-02-26 10:05:00,131.27,131.44,131.23,131.25,7755.0,127.7777,127.9432,127.7388,127.7582,7755.0
2016-02-26 10:10:00,131.21,131.49,131.19,131.45,25830.0,127.7193,127.9918,127.6998,127.9529,25830.0
2016-02-26 10:15:00,131.46,131.52,131.24,131.41,5018.0,127.9626,128.021,127.7485,127.914,5018.0
2016-02-26 10:20:00,131.43,131.45,131.15,131.15,6279.0,127.9334,127.9529,127.6609,127.6609,6279.0
2016-02-26 10:25:00,131.07,131.45,131.07,131.28,14139.0,127.583,127.9529,127.583,127.7874,14139.0
2016-02-26 10:30:00,131.29,131.4,131.22,131.33,15368.0,127.7972,127.9042,127.729,127.8361,15368.0
2016-02-26 10:35:00,131.27,131.44,131.21,131.36,11993.0,127.7777,127.9432,127.7193,127.8653,11993.0
2016-02-26 10:40:00,131.34,131.37,130.98,131.19,4733.0,127.8458,127.875,127.4954,127.6998,4733.0
2016-02-26 10:45:00,131.19,131.26,131.0,131.1,2969.0,127.6998,127.768,127.5149,127.6122,2969.0
2016-02-26 10:50:00,131.08,131.14,130.95,131.14,7400.0,127.5927,127.6511,127.4662,127.6511,7400.0
2016-02-26 10:55:00,131.14,131.23,130.98,131.19,6166.0,127.6511,127.7388,127.4954,127.6998,6166.0
2016-02-26 11:00:00,131.11,131.26,131.03,131.22,5199.0,127.6219,127.768,127.5441,127.729,5199.0
2016-02-26 11:05:00,131.2,131.31,131.2,131.22,2457.0,127.7096,127.8166,127.7096,127.729,2457.0
2016-02-26 11:10:00,131.31,131.31,131.04,131.05,7850.0,127.8166,127.8166,127.5538,127.5635,7850.0
2016-02-26 11:15:00,131.13,131.18,130.88,130.95,13930.0,127.6414,127.6901,127.3981,127.4662,13930.0
2016-02-26 11:20:00,130.95,131.04,130.86,130.88,6369.0,127.4662,127.5538,127.3786,127.3981,6369.0
2016-02-26 11:25:00,130.87,130.87,130.57,130.66,5560.0,127.3883,127.3883,127.0963,127.1839,5560.0
2016-02-26 11:30:00,130.56,130.6,130.44,130.56,11764.0,127.0866,127.1255,126.9698,127.0866,11764.0
2016-02-26 11:35:00,130.46,130.66,130.46,130.49,3520.0,126.9892,127.1839,126.9892,127.0184,3520.0
2016-02-26 11:40:00,130.52,130.52,130.37,130.37,3983.0,127.0476,127.0476,126.9016,126.9016,3983.0
2016-02-26 11:45:00,130.38,130.47,130.32,130.37,13840.0,126.9114,126.999,126.853,126.9016,13840.0
2016-02-26 11:50:00,130.35,130.74,130.27,130.74,5287.0,126.8822,127.2618,126.8043,127.2618,5287.0
2016-02-26 11:55:00,130.7,130.75,130.64,130.67,12295.0,127.2229,127.2715,127.1644,127.1937,12295.0
2016-02-26 12:00:00,130.66,130.66,130.39,130.45,2031.0,127.1839,127.1839,126.9211,126.9795,2031.0
2016-02-26 12:05:00,130.48,130.52,130.28,130.49,4373.0,127.0087,127.0476,126.814,127.0184,4373.0
2016-02-26 12:10:00,130.53,130.68,130.36,130.41,12075.0,127.0574,127.2034,126.8919,126.9406,12075.0
2016-02-26 12:15:00,130.44,130.72,130.44,130.72,4825.0,126.9698,127.2423,126.9698,127.2423,4825.0
2016-02-26 12:20:00,130.74,130.77,130.63,130.67,5075.0,127.2618,127.291,127.1547,127.1937,5075.0
2016-02-26 12:25:00,130.68,130.83,130.67,130.7,12963.0,127.2034,127.3494,127.1937,127.2229,12963.0
2016-02-26 12:30:00,130.75,130.97,130.74,130.97,12959.0,127.2715,127.4857,127.2618,127.4857,12959.0
2016-02-26 12:35:00,130.84,130.96,130.82,130.91,9390.0,127.3591,127.4759,127.3397,127.4273,9390.0
2016-02-26 12:40:00,130.9,130.94,130.85,130.91,1400.0,127.4175,127.4565,127.3689,127.4273,1400.0
2016-02-26 12:45:00,130.86,131.06,130.86,131.02,4100.0,127.3786,127.5733,127.3786,127.5343,4100.0
2016-02-26 12:50:00,131.02,131.16,130.95,131.16,2000.0,127.5343,127.6706,127.4662,127.6706,2000.0
2016-02-26 12:55:00,131.27,131.35,131.21,131.26,1600.0,127.7777,127.8556,127.7193,127.768,1600.0
2016-02-26 13:00:00,131.19,131.3,131.16,131.3,4650.0,127.6998,127.8069,127.6706,127.8069,4650.0
2016-02-26 13:05:00,131.21,131.36,131.18,131.36,5919.0,127.7193,127.8653,127.6901,127.8653,5919.0
2016-02-26 13:10:00,131.25,131.34,131.17,131.17,10451.0,127.7582,127.8458,127.6803,127.6803,10451.0
2016-02-26 13:15:00,131.24,131.25,131.15,131.22,1000.0,127.7485,127.7582,127.6609,127.729,1000.0
2016-02-26 13:20:00,131.26,131.27,131.18,131.18,2215.0,127.768,127.7777,127.6901,127.6901,2215.0
2016-02-26 13:25:00,131.16,131.23,131.15,131.15,900.0,127.6706,127.7388,127.6609,127.6609,900.0
2016-02-26 13:30:00,131.22,131.28,131.1,131.1,3149.0,127.729,127.7874,127.6122,127.6122,3149.0
2016-02-26 13:35:00,131.17,131.32,131.11,131.32,5709.0,127.6803,127.8264,127.6219,127.8264,5709.0
2016-02-26 13:40:00,131.32,131.37,131.03,131.03,4947.0,127.8264,127.875,127.5441,127.5441,4947.0
2016-02-26 13:45:00,131.06,131.18,131.02,131.1,8126.0,127.5733,127.6901,127.5343,127.6122,8126.0
2016-02-26 13:50:00,131.13,131.26,131.13,131.25,1900.0,127.6414,127.768,127.6414,127.7582,1900.0
2016-02-26 13:55:00,131.11,131.22,131.06,131.22,2325.0,127.6219,127.729,127.5733,127.729,2325.0
2016-02-26 14:00:00,131.19,131.37,131.19,131.21,6329.0,127.6998,127.875,127.6998,127.7193,6329.0
2016-02-26 14:05:00,131.29,131.34,131.18,131.28,9960.0,127.7972,127.8458,127.6901,127.7874,9960.0
2016-02-26 14:10:00,131.21,131.22,131.04,131.11,4511.0,127.7193,127.729,127.5538,127.6219,4511.0
2016-02-26 14:15:00,131.14,131.16,131.04,131.08,3845.0,127.6511,127.6706,127.5538,127.5927,3845.0
2016-02-26 14:20:00,131.1,131.21,131.03,131.11,1700.0,127.6122,127.7193,127.5441,127.6219,1700.0
2016-02-26 14:25:00,131.13,131.25,131.03,131.19,3250.0,127.6414,127.7582,127.5441,127.6998,3250.0
2016-02-26 14:30:00,131.15,131.17,131.05,131.05,10813.0,127.6609,127.6803,127.5635,127.5635,10813.0
2016-02-26 14:35:00,131.08,131.08,130.71,130.72,7600.0,127.5927,127.5927,127.2326,127.2423,7600.0
2016-02-26 14:40:00,130.74,130.86,130.63,130.82,4883.0,127.2618,127.3786,127.1547,127.3397,4883.0
2016-02-26 14:45:00,130.83,131.01,130.83,130.89,3724.0,127.3494,127.5246,127.3494,127.4078,3724.0
2016-02-26 14:50:00,130.92,131.09,130.89,131.08,7725.0,127.437,127.6025,127.4078,127.5927,7725.0
2016-02-26 14:55:00,131.04,131.04,130.87,130.97,8327.0,127.5538,127.5538,127.3883,127.4857,8327.0
2016-02-26 15:00:00,130.97,131.22,130.92,131.21,6245.0,127.4857,127.729,127.437,127.7193,6245.0
2016-02-26 15:05:00,131.16,131.25,131.16,131.16,2278.0,127.6706,127.7582,127.6706,127.6706,2278.0
2016-02-26 15:10:00,131.13,131.18,130.98,131.01,2889.0,127.6414,127.6901,127.4954,127.5246,2889.0
2016-02-26 15:15:00,131.07,131.14,131.01,131.06,6419.0,127.583,127.6511,127.5246,127.5733,6419.0
2016-02-26 15:20:00,131.06,131.07,130.89,130.92,4164.0,127.5733,127.583,127.4078,127.437,4164.0
2016-02-26 15:25:00,130.97,131.0,130.84,130.87,11323.0,127.4857,127.5149,127.3591,127.3883,11323.0
2016-02-26 15:30:00,130.87,131.01,130.87,130.94,10251.0,127.3883,127.5246,127.3883,127.4565,10251.0
2016-02-26 15:35:00,130.91,131.0,130.82,130.85,7266.0,127.4273,127.5149,127.3397,127.3689,7266.0
2016-02-26 15:40:00,130.85,130.95,130.85,130.91,5560.0,127.3689,127.4662,127.3689,127.4273,5560.0
2016-02-26 15:45:00,130.92,131.1,130.91,131.0,18755.0,127.437,127.6122,127.4273,127.5149,18755.0
2016-02-26 15:50:00,130.99,131.0,130.89,130.9,13833.0,127.5051,127.5149,127.4078,127.4175,13833.0
2016-02-26 15:55:00,130.9,130.91,130.7,130.72,39082.0,127.4175,127.4273,127.2229,127.2423,39082.0
2016-02-29 09:30:00,130.24,131.04,130.02,130.77,20695.0,126.7751,127.5538,126.5609,127.291,20695.0
2016-02-29 09:35:00,130.78,130.9,130.56,130.56,6072.0,127.3007,127.4175,127.0866,127.0866,6072.0
2016-02-29 09:40:00,130.67,130.95,130.4,130.41,13263.0,127.1937,127.4662,126.9308,126.9406,13263.0
2016-02-29 09:45:00,130.48,130.68,130.4,130.6,6069.0,127.0087,127.2034,126.9308,127.1255,6069.0
2016-02-29 09:50:00,130.73,130.77,130.58,130.71,3887.0,127.2521,127.291,127.106,127.2326,3887.0
2016-02-29 09:55:00,130.65,130.73,130.42,130.53,4358.0,127.1742,127.2521,126.9503,127.0574,4358.0
2016-02-29 10:00:00,130.42,130.49,130.11,130.37,25223.0,126.9503,127.0184,126.6485,126.9016,25223.0
2016-02-29 10:05:00,130.39,130.47,130.23,130.31,12457.0,126.9211,126.999,126.7654,126.8432,12457.0
2016-02-29 10:10:00,130.22,130.38,129.87,130.06,8452.0,126.7556,126.9114,126.4149,126.5999,8452.0
2016-02-29 10:15:00,130.13,130.32,129.97,130.17,6031.0,126.668,126.853,126.5123,126.707,6031.0
2016-02-29 10:20:00,130.17,130.4,130.05,130.38,21394.0,126.707,126.9308,126.5901,126.9114,21394.0
2016-02-29 10:25:00,130.22,130.35,129.89,129.9,6709.0,126.7556,126.8822,126.4344,126.4441,6709.0
2016-02-29 10:30:00,130.01,130.28,129.9,129.94,13431.0,126.5512,126.814,126.4441,126.4831,13431.0
2016-02-29 10:35:00,129.9,130.0,129.8,129.94,2750.0,126.4441,126.5415,126.3468,126.4831,2750.0
2016-02-29 10:40:00,129.95,130.16,129.84,129.99,12538.0,126.4928,126.6972,126.3857,126.5317,12538.0
2016-02-29 10:45:00,130.01,130.1,129.88,129.91,4616.0,126.5512,126.6388,126.4247,126.4539,4616.0
2016-02-29 10:50:00,129.93,129.96,129.84,129.93,3800.0,126.4733,126.5025,126.3857,126.4733,3800.0
2016-02-29 10:55:00,129.91,130.07,129.88,130.07,6504.0,126.4539,126.6096,126.4247,126.6096,6504.0
2016-02-29 11:00:00,130.09,130.09,129.88,129.9,21825.0,126.6291,126.6291,126.4247,126.4441,21825.0
2016-02-29 11:05:00,129.94,130.15,129.88,130.14,8455.0,126.4831,126.6875,126.4247,126.6778,8455.0
2016-02-29 11:10:00,130.16,130.24,130.1,130.18,4511.0,126.6972,126.7751,126.6388,126.7167,4511.0
2016-02-29 11:15:00,130.23,130.31,130.0,130.12,32052.0,126.7654,126.8432,126.5415,126.6583,32052.0
2016-02-29 11:20:00,130.07,130.19,130.0,130.14,6408.0,126.6096,126.7264,126.5415,126.6778,6408.0
2016-02-29 11:25:00,130.15,130.15,129.92,130.01,4957.0,126.6875,126.6875,126.4636,126.5512,4957.0
2016-02-29 11:30:00,129.93,130.38,129.93,130.37,12393.0,126.4733,126.9114,126.4733,126.9016,12393.0
2016-02-29 11:35:00,130.34,130.92,130.34,130.92,5391.0,126.8724,127.437,126.8724,127.437,5391.0
2016-02-29 11:40:00,130.93,130.95,130.67,130.89,5219.0,127.4467,127.4662,127.1937,127.4078,5219.0
2016-02-29 11:45:00,130.87,130.92,130.8,130.85,3871.0,127.3883,127.437,127.3202,127.3689,3871.0
2016-02-29 11:50:00,130.84,130.9,130.67,130.85,6160.0,127.3591,127.4175,127.1937,127.3689,6160.0
2016-02-29 11:55:00,130.85,130.86,130.62,130.66,4555.0,127.3689,127.3786,127.145,127.1839,4555.0
2016-02-29 12:00:00,130.69,130.75,130.58,130.58,2912.0,127.2131,127.2715,127.106,127.106,2912.0
2016-02-29 12:05:00,130.64,130.72,130.54,130.63,9512.0,127.1644,127.2423,127.0671,127.1547,9512.0
2016-02-29 12:10:00,130.68,130.84,130.62,130.74,3045.0,127.2034,127.3591,127.145,127.2618,3045.0
2016-02-29 12:15:00,130.83,130.83,130.71,130.76,5706.0,127.3494,127.3494,127.2326,127.2813,5706.0
2016-02-29 12:20:00,130.83,130.83,130.54,130.59,7351.0,127.3494,127.3494,127.0671,127.1158,7351.0
2016-02-29 12:25:00,130.63,130.68,130.47,130.56,20031.0,127.1547,127.2034,126.999,127.0866,20031.0
2016-02-29 12:30:00,130.56,130.73,130.51,130.67,12319.0,127.0866,127.2521,127.0379,127.1937,12319.0
2016-02-29 12:35:00,130.63,130.69,130.49,130.57,31141.0,127.1547,127.2131,127.0184,127.0963,31141.0
2016-02-29 12:40:00,130.58,130.74,130.56,130.72,16493.0,127.106,127.2618,127.0866,127.2423,16493.0
2016-02-29 12:45:00,130.72,130.74,130.58,130.6,4900.0,127.2423,127.2618,127.106,127.1255,4900.0
2016-02-29 12:50:00,130.57,130.72,130.55,130.67,2509.0,127.0963,127.2423,127.0768,127.1937,2509.0
2016-02-29 12:55:00,130.72,130.76,130.6,130.69,5948.0,127.2423,127.2813,127.1255,127.2131,5948.0
2016-02-29 13:00:00,130.77,130.86,130.7,130.86,6086.0,127.291,127.3786,127.2229,127.3786,6086.0
2016-02-29 13:05:00,130.87,130.88,130.75,130.75,14210.0,127.3883,127.3981,127.2715,127.2715,14210.0
2016-02-29 13:10:00,130.83,130.83,130.55,130.6,5300.0,127.3494,127.3494,127.0768,127.1255,5300.0
2016-02-29 13:15:00,130.61,130.77,130.56,130.7,6582.0,127.1352,127.291,127.0866,127.2229,6582.0
2016-02-29 13:20:00,130.68,130.71,130.57,130.66,1800.0,127.2034,127.2326,127.0963,127.1839,1800.0
2016-02-29 13:25:00,130.62,130.72,130.52,130.59,19599.0,127.145,127.2423,127.0476,127.1158,19599.0
2016-02-29 13:30:00,130.55,130.63,130.53,130.61,6400.0,127.0768,127.1547,127.0574,127.1352,6400.0
2016-02-29 13:35:00,130.59,130.72,130.57,130.65,10991.0,127.1158,127.2423,127.0963,127.1742,10991.0
2016-02-29 13:40:00,130.63,130.74,130.55,130.74,10547.0,127.1547,127.2618,127.0768,127.2618,10547.0
2016-02-29 13:45:00,130.77,130.82,130.71,130.8,2673.0,127.291,127.3397,127.2326,127.3202,2673.0
2016-02-29 13:50:00,130.76,130.82,130.72,130.8,3150.0,127.2813,127.3397,127.2423,127.3202,3150.0
2016-02-29 13:55:00,130.81,130.82,130.72,130.79,8323.0,127.3299,127.3397,127.2423,127.3105,8323.0
2016-02-29 14:00:00,130.84,130.84,130.61,130.7,5471.0,127.3591,127.3591,127.1352,127.2229,5471.0
2016-02-29 14:05:00,130.7,130.76,130.55,130.59,11403.0,127.2229,127.2813,127.0768,127.1158,11403.0
2016-02-29 14:10:00,130.59,130.67,130.55,130.6,13235.0,127.1158,127.1937,127.0768,127.1255,13235.0
2016-02-29 14:15:00,130.58,130.63,130.54,130.6,13592.0,127.106,127.1547,127.0671,127.1255,13592.0
2016-02-29 14:20:00,130.55,130.6,130.35,130.37,7089.0,127.0768,127.1255,126.8822,126.9016,7089.0
2016-02-29 14:25:00,130.4,130.67,130.34,130.56,8025.0,126.9308,127.1937,126.8724,127.0866,8025.0
2016-02-29 14:30:00,130.51,130.99,130.38,130.38,24356.0,127.0379,127.5051,126.9114,126.9114,24356.0
2016-02-29 14:35:00,130.38,130.5,130.35,130.44,9066.0,126.9114,127.0282,126.8822,126.9698,9066.0
2016-02-29 14:40:00,130.44,130.48,130.18,130.23,5155.0,126.9698,127.0087,126.7167,126.7654,5155.0
2016-02-29 14:45:00,130.28,130.31,130.09,130.19,7710.0,126.814,126.8432,126.6291,126.7264,7710.0
2016-02-29 14:50:00,130.16,130.34,130.1,130.28,9176.0,126.6972,126.8724,126.6388,126.814,9176.0
2016-02-29 14:55:00,130.24,130.25,129.96,130.01,9232.0,126.7751,126.7848,126.5025,126.5512,9232.0
2016-02-29 15:00:00,129.96,130.01,129.75,129.94,13432.0,126.5025,126.5512,126.2981,126.4831,13432.0
2016-02-29 15:05:00,129.92,129.93,129.62,129.71,9254.0,126.4636,126.4733,126.1716,126.2592,9254.0
2016-02-29 15:10:00,129.71,129.77,129.43,129.43,15830.0,126.2592,126.3176,125.9866,125.9866,15830.0
2016-02-29 15:15:00,129.53,129.57,129.33,129.42,10502.0,126.084,126.1229,125.8893,125.9769,10502.0
2016-02-29 15:20:00,129.37,129.59,129.37,129.55,12251.0,125.9282,126.1424,125.9282,126.1034,12251.0
2016-02-29 15:25:00,129.49,129.65,129.39,129.6,8016.0,126.045,126.2008,125.9477,126.1521,8016.0
2016-02-29 15:30:00,129.6,129.65,129.44,129.62,11798.0,126.1521,126.2008,125.9964,126.1716,11798.0
2016-02-29 15:35:00,129.64,129.68,129.47,129.68,11598.0,126.1911,126.23,126.0256,126.23,11598.0
2016-02-29 15:40:00,129.68,129.71,129.52,129.63,27312.0,126.23,126.2592,126.0742,126.1813,27312.0
2016-02-29 15:45:00,129.66,129.68,129.52,129.61,21001.0,126.2105,126.23,126.0742,126.1619,21001.0
2016-02-29 15:50:00,129.61,129.61,129.37,129.47,20584.0,126.1619,126.1619,125.9282,126.0256,20584.0
2016-02-29 15:55:00,129.49,129.58,129.13,129.16,105332.0,126.045,126.1326,125.6946,125.7238,105332.0
2016-03-01 09:30:00,129.84,130.38,129.7,130.18,27442.0,126.3857,126.9114,126.2495,126.7167,27442.0
2016-03-01 09:35:00,130.19,130.58,130.04,130.38,26995.0,126.7264,127.106,126.5804,126.9114,26995.0
2016-03-01 09:40:00,130.26,131.7,130.12,131.68,37986.0,126.7946,128.1962,126.6583,128.1768,37986.0
2016-03-01 09:45:00,131.8,131.86,131.1,131.79,30912.0,128.2936,128.352,127.6122,128.2839,30912.0
2016-03-01 09:50:00,131.82,131.95,131.59,131.85,42856.0,128.3131,128.4396,128.0892,128.3423,42856.0
2016-03-01 09:55:00,131.82,132.43,131.78,132.43,49633.0,128.3131,128.9068,128.2741,128.9068,49633.0
2016-03-01 10:00:00,132.46,133.14,132.38,132.93,100090.0,128.936,129.5979,128.8582,129.3935,100090.0
2016-03-01 10:05:00,132.88,132.94,132.52,132.67,29009.0,129.3449,129.4033,128.9944,129.1404,29009.0
2016-03-01 10:10:00,132.74,132.79,132.36,132.48,15672.0,129.2086,129.2572,128.8387,128.9555,15672.0
2016-03-01 10:15:00,132.48,132.49,132.2,132.22,22667.0,128.9555,128.9652,128.6829,128.7024,22667.0
2016-03-01 10:20:00,132.19,132.6,132.09,132.49,18442.0,128.6732,129.0723,128.5759,128.9652,18442.0
2016-03-01 10:25:00,132.55,132.88,132.53,132.88,14885.0,129.0236,129.3449,129.0042,129.3449,14885.0
2016-03-01 10:30:00,132.85,133.1,132.74,133.02,26906.0,129.3157,129.559,129.2086,129.4811,26906.0
2016-03-01 10:35:00,133.05,133.25,133.05,133.25,19208.0,129.5103,129.705,129.5103,129.705,19208.0
2016-03-01 10:40:00,133.19,133.4,133.19,133.38,18944.0,129.6466,129.851,129.6466,129.8316,18944.0
2016-03-01 10:45:00,133.38,133.41,133.11,133.14,18780.0,129.8316,129.8608,129.5687,129.5979,18780.0
2016-03-01 10:50:00,133.14,133.15,132.8,132.8,15618.0,129.5979,129.6077,129.267,129.267,15618.0
2016-03-01 10:55:00,132.86,132.87,132.63,132.64,16088.0,129.3254,129.3351,129.1015,129.1112,16088.0
2016-03-01 11:00:00,132.67,133.1,132.63,133.01,16359.0,129.1404,129.559,129.1015,129.4714,16359.0
2016-03-01 11:05:00,133.03,133.44,133.03,133.4,17522.0,129.4909,129.89,129.4909,129.851,17522.0
2016-03-01 11:10:00,133.4,133.61,133.35,133.58,46704.0,129.851,130.0554,129.8024,130.0262,46704.0
2016-03-01 11:15:00,133.58,133.94,133.49,133.9,27846.0,130.0262,130.3767,129.9386,130.3377,27846.0
2016-03-01 11:20:00,133.9,133.94,133.72,133.83,21039.0,130.3377,130.3767,130.1625,130.2696,21039.0
2016-03-01 11:25:00,133.84,133.94,133.73,133.76,24119.0,130.2793,130.3767,130.1722,130.2014,24119.0
2016-03-01 11:30:00,133.75,133.85,133.58,133.6,25983.0,130.1917,130.289,130.0262,130.0457,25983.0
2016-03-01 11:35:00,133.64,133.79,133.5,133.77,12889.0,130.0846,130.2306,129.9484,130.2112,12889.0
2016-03-01 11:40:00,133.78,133.8,133.64,133.66,13774.0,130.2209,130.2404,130.0846,130.1041,13774.0
2016-03-01 11:45:00,133.67,133.94,133.63,133.85,30193.0,130.1138,130.3767,130.0749,130.289,30193.0
2016-03-01 11:50:00,133.91,133.95,133.74,133.79,44036.0,130.3475,130.3864,130.182,130.2306,44036.0
2016-03-01 11:55:00,133.83,133.99,133.69,133.7,34962.0,130.2696,130.4253,130.1333,130.143,34962.0
2016-03-01 12:00:00,133.71,134.3,133.65,134.2,17706.0,130.1528,130.7271,130.0944,130.6297,17706.0
2016-03-01 12:05:00,134.28,134.7,134.28,134.38,43956.0,130.7076,131.1164,130.7076,130.8049,43956.0
2016-03-01 12:10:00,134.38,134.44,134.17,134.2,26242.0,130.8049,130.8634,130.6005,130.6297,26242.0
2016-03-01 12:15:00,134.2,134.28,134.07,134.2,15823.0,130.6297,130.7076,130.5032,130.6297,15823.0
2016-03-01 12:20:00,134.18,134.25,134.17,134.21,12484.0,130.6103,130.6784,130.6005,130.6395,12484.0
2016-03-01 12:25:00,134.21,134.32,134.19,134.29,21167.0,130.6395,130.7465,130.62,130.7173,21167.0
2016-03-01 12:30:00,134.34,134.42,134.23,134.38,13384.0,130.766,130.8439,130.6589,130.8049,13384.0
2016-03-01 12:35:00,134.4,134.43,134.3,134.37,11960.0,130.8244,130.8536,130.7271,130.7952,11960.0
2016-03-01 12:40:00,134.37,134.53,134.37,134.53,23945.0,130.7952,130.951,130.7952,130.951,23945.0
2016-03-01 12:45:00,134.55,134.93,134.55,134.93,35967.0,130.9704,131.3403,130.9704,131.3403,35967.0
2016-03-01 12:50:00,134.91,135.04,134.81,134.83,58642.0,131.3208,131.4474,131.2235,131.243,58642.0
2016-03-01 12:55:00,134.81,134.81,134.56,134.65,16659.0,131.2235,131.2235,130.9802,131.0678,16659.0
2016-03-01 13:00:00,134.6,134.61,134.36,134.56,12622.0,131.0191,131.0288,130.7855,130.9802,12622.0
2016-03-01 13:05:00,134.51,134.54,134.44,134.5,16005.0,130.9315,130.9607,130.8634,130.9218,16005.0
2016-03-01 13:10:00,134.46,134.48,134.34,134.35,27706.0,130.8828,130.9023,130.766,130.7757,27706.0
2016-03-01 13:15:00,134.34,134.38,134.22,134.25,18362.0,130.766,130.8049,130.6492,130.6784,18362.0
2016-03-01 13:20:00,134.28,134.33,134.17,134.22,19807.0,130.7076,130.7563,130.6005,130.6492,19807.0
2016-03-01 13:25:00,134.18,134.27,134.16,134.25,23187.0,130.6103,130.6979,130.5908,130.6784,23187.0
2016-03-01 13:30:00,134.27,134.46,134.26,134.32,15717.0,130.6979,130.8828,130.6881,130.7465,15717.0
2016-03-01 13:35:00,134.33,134.45,134.29,134.34,12614.0,130.7563,130.8731,130.7173,130.766,12614.0
2016-03-01 13:40:00,134.33,134.48,134.27,134.43,19634.0,130.7563,130.9023,130.6979,130.8536,19634.0
2016-03-01 13:45:00,134.39,134.39,134.29,134.35,14686.0,130.8147,130.8147,130.7173,130.7757,14686.0
2016-03-01 13:50:00,134.33,134.37,134.25,134.26,14343.0,130.7563,130.7952,130.6784,130.6881,14343.0
2016-03-01 13:55:00,134.29,134.3,134.2,134.27,17928.0,130.7173,130.7271,130.6297,130.6979,17928.0
2016-03-01 14:00:00,134.32,134.36,134.2,134.21,22795.0,130.7465,130.7855,130.6297,130.6395,22795.0
2016-03-01 14:05:00,134.19,134.43,134.17,134.42,20553.0,130.62,130.8536,130.6005,130.8439,20553.0
2016-03-01 14:10:00,134.42,134.56,134.42,134.53,13470.0,130.8439,130.9802,130.8439,130.951,13470.0
2016-03-01 14:15:00,134.52,134.73,134.5,134.65,17012.0,130.9412,131.1456,130.9218,131.0678,17012.0
2016-03-01 14:20:00,134.65,134.67,134.46,134.55,19424.0,131.0678,131.0872,130.8828,130.9704,19424.0
2016-03-01 14:25:00,134.52,134.73,134.45,134.72,18553.0,130.9412,131.1456,130.8731,131.1359,18553.0
2016-03-01 14:30:00,134.71,134.83,134.69,134.76,14163.0,131.1262,131.243,131.1067,131.1748,14163.0
2016-03-01 14:35:00,134.79,134.86,134.67,134.84,23327.0,131.204,131.2722,131.0872,131.2527,23327.0
2016-03-01 14:40:00,134.84,135.22,134.84,135.14,29518.0,131.2527,131.6226,131.2527,131.5447,29518.0
2016-03-01 14:45:00,135.16,135.22,135.01,135.05,22509.0,131.5642,131.6226,131.4182,131.4571,22509.0
2016-03-01 14:50:00,135.09,135.35,135.07,135.31,21372.0,131.4961,131.7491,131.4766,131.7102,21372.0
2016-03-01 14:55:00,135.38,135.5,135.29,135.5,19686.0,131.7783,131.8952,131.6907,131.8952,19686.0
2016-03-01 15:00:00,135.5,135.71,135.42,135.65,46219.0,131.8952,132.0996,131.8173,132.0412,46219.0
2016-03-01 15:05:00,135.64,135.74,135.57,135.67,36631.0,132.0314,132.1288,131.9633,132.0606,36631.0
2016-03-01 15:10:00,135.66,135.66,135.42,135.54,24966.0,132.0509,132.0509,131.8173,131.9341,24966.0
2016-03-01 15:15:00,135.54,135.63,135.48,135.58,25536.0,131.9341,132.0217,131.8757,131.973,25536.0
2016-03-01 15:20:00,135.58,135.61,135.38,135.43,26402.0,131.973,132.0022,131.7783,131.827,26402.0
2016-03-01 15:25:00,135.42,135.52,135.35,135.36,31327.0,131.8173,131.9146,131.7491,131.7589,31327.0
2016-03-01 15:30:00,135.35,135.43,135.25,135.33,36788.0,131.7491,131.827,131.6518,131.7297,36788.0
2016-03-01 15:35:00,135.35,135.44,135.16,135.16,37813.0,131.7491,131.8367,131.5642,131.5642,37813.0
2016-03-01 15:40:00,135.15,135.42,135.11,135.35,52354.0,131.5545,131.8173,131.5155,131.7491,52354.0
2016-03-01 15:45:00,135.36,135.36,134.92,135.0,47262.0,131.7589,131.7589,131.3306,131.4085,47262.0
2016-03-01 15:50:00,135.01,135.21,135.0,135.18,45163.0,131.4182,131.6129,131.4085,131.5837,45163.0
2016-03-01 15:55:00,135.18,135.3,135.13,135.29,78897.0,131.5837,131.7005,131.535,131.6907,78897.0
2016-03-02 09:30:00,134.84,135.37,134.72,135.32,35436.0,131.2527,131.7686,131.1359,131.7199,35436.0
2016-03-02 09:35:00,135.28,135.99,134.9,135.64,24455.0,131.681,132.3721,131.3111,132.0314,24455.0
2016-03-02 09:40:00,135.73,136.24,135.49,136.19,19398.0,132.119,132.6155,131.8854,132.5668,19398.0
2016-03-02 09:45:00,136.14,136.64,136.01,136.36,38560.0,132.5181,133.0048,132.3916,132.7323,38560.0
2016-03-02 09:50:00,136.33,136.34,135.88,135.96,31753.0,132.7031,132.7128,132.265,132.3429,31753.0
2016-03-02 09:55:00,135.98,136.14,135.82,135.92,43620.0,132.3624,132.5181,132.2066,132.304,43620.0
2016-03-02 10:00:00,135.92,136.45,135.87,136.4,35164.0,132.304,132.8199,132.2553,132.7712,35164.0
2016-03-02 10:05:00,136.49,136.83,136.48,136.75,19469.0,132.8588,133.1898,132.8491,133.1119,19469.0
2016-03-02 10:10:00,136.72,137.29,136.53,137.25,54172.0,133.0827,133.6375,132.8978,133.5986,54172.0
2016-03-02 10:15:00,137.24,137.32,137.02,137.08,33977.0,133.5889,133.6667,133.3747,133.4331,33977.0
2016-03-02 10:20:00,137.08,137.15,137.01,137.1,12913.0,133.4331,133.5013,133.365,133.4526,12913.0
2016-03-02 10:25:00,137.12,137.15,136.98,137.0,35905.0,133.4721,133.5013,133.3358,133.3552,35905.0
2016-03-02 10:30:00,136.91,137.01,136.69,136.84,41427.0,133.2676,133.365,133.0535,133.1995,41427.0
2016-03-02 10:35:00,136.84,136.91,136.59,136.61,27199.0,133.1995,133.2676,132.9562,132.9756,27199.0
2016-03-02 10:40:00,136.58,136.71,136.46,136.63,27654.0,132.9464,133.073,132.8296,132.9951,27654.0
2016-03-02 10:45:00,136.6,136.84,136.54,136.68,27155.0,132.9659,133.1995,132.9075,133.0438,27155.0
2016-03-02 10:50:00,136.73,136.92,136.64,136.9,24851.0,133.0924,133.2774,133.0048,133.2579,24851.0
2016-03-02 10:55:00,136.91,137.25,136.87,137.25,32607.0,133.2676,133.5986,133.2287,133.5986,32607.0
2016-03-02 11:00:00,137.23,137.83,137.21,137.68,52243.0,133.5791,134.1632,133.5597,134.0172,52243.0
2016-03-02 11:05:00,137.64,137.94,137.63,137.7,39588.0,133.9782,134.2702,133.9685,134.0366,39588.0
2016-03-02 11:10:00,137.7,137.99,137.7,137.99,34364.0,134.0366,134.3189,134.0366,134.3189,34364.0
2016-03-02 11:15:00,138.0,138.07,137.77,137.93,57950.0,134.3286,134.3968,134.1048,134.2605,57950.0
2016-03-02 11:20:00,137.98,138.11,137.92,138.03,61734.0,134.3092,134.4357,134.2508,134.3578,61734.0
2016-03-02 11:25:00,138.0,138.05,137.74,138.0,60033.0,134.3286,134.3773,134.0756,134.3286,60033.0
2016-03-02 11:30:00,138.0,138.5,137.95,138.07,68325.0,134.3286,134.8153,134.28,134.3968,68325.0
2016-03-02 11:35:00,138.08,138.25,137.86,138.13,44958.0,134.4065,134.572,134.1924,134.4552,44958.0
2016-03-02 11:40:00,138.14,138.22,138.08,138.22,16423.0,134.4649,134.5428,134.4065,134.5428,16423.0
2016-03-02 11:45:00,138.23,138.58,138.11,138.2,58538.0,134.5525,134.8932,134.4357,134.5233,58538.0
2016-03-02 11:50:00,138.34,138.34,137.98,138.06,58012.0,134.6596,134.6596,134.3092,134.387,58012.0
2016-03-02 11:55:00,138.11,138.23,137.68,137.69,42096.0,134.4357,134.5525,134.0172,134.0269,42096.0
2016-03-02 12:00:00,137.67,137.68,137.15,137.15,23786.0,134.0074,134.0172,133.5013,133.5013,23786.0
2016-03-02 12:05:00,137.13,137.13,136.9,137.01,20647.0,133.4818,133.4818,133.2579,133.365,20647.0
2016-03-02 12:10:00,136.98,137.15,136.94,137.1,32870.0,133.3358,133.5013,133.2968,133.4526,32870.0
2016-03-02 12:15:00,137.09,137.32,137.05,137.32,29683.0,133.4429,133.6667,133.4039,133.6667,29683.0
2016-03-02 12:20:00,137.33,137.5,137.25,137.47,24645.0,133.6765,133.8419,133.5986,133.8127,24645.0
2016-03-02 12:25:00,137.48,137.67,137.45,137.67,28930.0,133.8225,134.0074,133.7933,134.0074,28930.0
2016-03-02 12:30:00,137.62,137.72,137.6,137.65,24648.0,133.9588,134.0561,133.9393,133.988,24648.0
2016-03-02 12:35:00,137.66,138.05,137.66,137.99,30117.0,133.9977,134.3773,133.9977,134.3189,30117.0
2016-03-02 12:40:00,137.93,138.02,137.84,137.92,12793.0,134.2605,134.3481,134.1729,134.2508,12793.0
2016-03-02 12:45:00,137.9,137.95,137.69,137.81,17752.0,134.2313,134.28,134.0269,134.1437,17752.0
2016-03-02 12:50:00,137.79,138.0,137.75,137.87,12747.0,134.1242,134.3286,134.0853,134.2021,12747.0
2016-03-02 12:55:00,137.87,138.02,137.78,137.9,15230.0,134.2021,134.3481,134.1145,134.2313,15230.0
2016-03-02 13:00:00,137.93,137.99,137.76,137.77,17111.0,134.2605,134.3189,134.095,134.1048,17111.0
2016-03-02 13:05:00,137.77,137.93,137.74,137.91,13073.0,134.1048,134.2605,134.0756,134.241,13073.0
2016-03-02 13:10:00,137.93,137.93,137.67,137.88,16271.0,134.2605,134.2605,134.0074,134.2118,16271.0
2016-03-02 13:15:00,137.96,138.07,137.88,138.02,13909.0,134.2897,134.3968,134.2118,134.3481,13909.0
2016-03-02 13:20:00,138.08,138.12,137.63,137.82,24615.0,134.4065,134.4455,133.9685,134.1534,24615.0
2016-03-02 13:25:00,137.88,137.98,137.87,137.87,6517.0,134.2118,134.3092,134.2021,134.2021,6517.0
2016-03-02 13:30:00,137.93,137.93,137.81,137.82,11639.0,134.2605,134.2605,134.1437,134.1534,11639.0
2016-03-02 13:35:00,137.82,137.84,137.69,137.84,16261.0,134.1534,134.1729,134.0269,134.1729,16261.0
2016-03-02 13:40:00,137.87,137.98,137.8,137.98,12299.0,134.2021,134.3092,134.134,134.3092,12299.0
2016-03-02 13:45:00,137.96,138.01,137.92,137.94,16704.0,134.2897,134.3384,134.2508,134.2702,16704.0
2016-03-02 13:50:00,137.93,137.93,137.77,137.93,20104.0,134.2605,134.2605,134.1048,134.2605,20104.0
2016-03-02 13:55:00,137.92,137.93,137.76,137.78,30364.0,134.2508,134.2605,134.095,134.1145,30364.0
2016-03-02 14:00:00,137.76,138.17,137.76,138.1,56565.0,134.095,134.4941,134.095,134.426,56565.0
2016-03-02 14:05:00,138.12,138.14,137.77,137.77,68015.0,134.4455,134.4649,134.1048,134.1048,68015.0
2016-03-02 14:10:00,137.74,137.74,137.55,137.57,15275.0,134.0756,134.0756,133.8906,133.9101,15275.0
2016-03-02 14:15:00,137.56,137.6,137.52,137.6,21734.0,133.9003,133.9393,133.8614,133.9393,21734.0
2016-03-02 14:20:00,137.55,137.79,137.55,137.78,17809.0,133.8906,134.1242,133.8906,134.1145,17809.0
2016-03-02 14:25:00,137.79,138.1,137.79,137.88,29650.0,134.1242,134.426,134.1242,134.2118,29650.0
2016-03-02 14:30:00,137.9,137.97,137.77,137.93,34057.0,134.2313,134.2994,134.1048,134.2605,34057.0
2016-03-02 14:35:00,137.9,138.14,137.9,138.05,42350.0,134.2313,134.4649,134.2313,134.3773,42350.0
2016-03-02 14:40:00,138.02,138.14,137.97,138.01,23078.0,134.3481,134.4649,134.2994,134.3384,23078.0
2016-03-02 14:45:00,138.02,138.12,137.97,138.12,17155.0,134.3481,134.4455,134.2994,134.4455,17155.0
2016-03-02 14:50:00,138.12,138.21,138.08,138.16,30875.0,134.4455,134.5331,134.4065,134.4844,30875.0
2016-03-02 14:55:00,138.16,138.22,138.1,138.14,20766.0,134.4844,134.5428,134.426,134.4649,20766.0
2016-03-02 15:00:00,138.13,138.2,137.91,137.94,27275.0,134.4552,134.5233,134.241,134.2702,27275.0
2016-03-02 15:05:00,137.94,138.09,137.91,138.06,47600.0,134.2702,134.4162,134.241,134.387,47600.0
2016-03-02 15:10:00,138.08,138.35,138.08,138.34,31030.0,134.4065,134.6693,134.4065,134.6596,31030.0
2016-03-02 15:15:00,138.33,138.38,138.06,138.12,40151.0,134.6499,134.6985,134.387,134.4455,40151.0
2016-03-02 15:20:00,138.14,138.35,138.08,138.33,44719.0,134.4649,134.6693,134.4065,134.6499,44719.0
2016-03-02 15:25:00,138.33,138.33,138.13,138.16,36716.0,134.6499,134.6499,134.4552,134.4844,36716.0
2016-03-02 15:30:00,138.16,138.35,138.06,138.3,47491.0,134.4844,134.6693,134.387,134.6207,47491.0
2016-03-02 15:35:00,138.29,138.34,138.07,138.1,45126.0,134.6109,134.6596,134.3968,134.426,45126.0
2016-03-02 15:40:00,138.09,138.32,138.07,138.3,52188.0,134.4162,134.6401,134.3968,134.6207,52188.0
2016-03-02 15:45:00,138.28,138.29,138.03,138.1,76337.0,134.6012,134.6109,134.3578,134.426,76337.0
2016-03-02 15:50:00,138.09,138.17,138.05,138.16,71573.0,134.4162,134.4941,134.3773,134.4844,71573.0
2016-03-02 15:55:00,138.14,138.19,138.07,138.12,92584.0,134.4649,134.5136,134.3968,134.4455,92584.0
2016-03-03 09:30:00,137.75,137.98,137.28,137.77,35663.0,134.0853,134.3092,133.6278,134.1048,35663.0
2016-03-03 09:35:00,137.64,137.83,137.57,137.73,13691.0,133.9782,134.1632,133.9101,134.0658,13691.0
2016-03-03 09:40:00,137.7,137.7,137.31,137.46,21054.0,134.0366,134.0366,133.657,133.803,21054.0
2016-03-03 09:45:00,137.45,137.57,137.25,137.25,23654.0,133.7933,133.9101,133.5986,133.5986,23654.0
2016-03-03 09:50:00,137.26,137.42,137.03,137.03,22394.0,133.6083,133.7641,133.3844,133.3844,22394.0
2016-03-03 09:55:00,137.06,137.08,136.8,136.87,12665.0,133.4137,133.4331,133.1606,133.2287,12665.0
2016-03-03 10:00:00,136.89,137.07,136.84,137.0,24450.0,133.2482,133.4234,133.1995,133.3552,24450.0
2016-03-03 10:05:00,137.06,137.11,136.85,136.85,16289.0,133.4137,133.4623,133.2092,133.2092,16289.0
2016-03-03 10:10:00,136.85,137.0,136.8,136.81,21299.0,133.2092,133.3552,133.1606,133.1703,21299.0
2016-03-03 10:15:00,136.88,137.13,136.87,137.1,14326.0,133.2384,133.4818,133.2287,133.4526,14326.0
2016-03-03 10:20:00,137.11,137.14,136.83,136.83,13265.0,133.4623,133.4915,133.1898,133.1898,13265.0
2016-03-03 10:25:00,136.87,136.93,136.77,136.87,19695.0,133.2287,133.2871,133.1314,133.2287,19695.0
2016-03-03 10:30:00,136.86,136.96,136.85,136.93,27426.0,133.219,133.3163,133.2092,133.2871,27426.0
2016-03-03 10:35:00,136.9,136.93,136.76,136.78,18296.0,133.2579,133.2871,133.1216,133.1411,18296.0
2016-03-03 10:40:00,136.81,136.96,136.81,136.91,38815.0,133.1703,133.3163,133.1703,133.2676,38815.0
2016-03-03 10:45:00,136.91,137.22,136.9,137.13,16649.0,133.2676,133.5694,133.2579,133.4818,16649.0
2016-03-03 10:50:00,137.11,137.12,136.76,136.78,14911.0,133.4623,133.4721,133.1216,133.1411,14911.0
2016-03-03 10:55:00,136.79,137.08,136.77,136.94,16334.0,133.1508,133.4331,133.1314,133.2968,16334.0
2016-03-03 11:00:00,136.92,136.98,136.8,136.91,13895.0,133.2774,133.3358,133.1606,133.2676,13895.0
2016-03-03 11:05:00,136.94,137.04,136.9,137.0,10115.0,133.2968,133.3942,133.2579,133.3552,10115.0
2016-03-03 11:10:00,137.02,137.09,136.93,136.96,12937.0,133.3747,133.4429,133.2871,133.3163,12937.0
2016-03-03 11:15:00,136.96,137.15,136.94,137.12,17973.0,133.3163,133.5013,133.2968,133.4721,17973.0
2016-03-03 11:20:00,137.11,137.12,136.88,136.97,17080.0,133.4623,133.4721,133.2384,133.326,17080.0
2016-03-03 11:25:00,136.98,137.08,136.77,136.79,32973.0,133.3358,133.4331,133.1314,133.1508,32973.0
2016-03-03 11:30:00,136.81,136.89,136.64,136.64,36669.0,133.1703,133.2482,133.0048,133.0048,36669.0
2016-03-03 11:35:00,136.64,136.82,136.62,136.78,22016.0,133.0048,133.18,132.9854,133.1411,22016.0
2016-03-03 11:40:00,136.84,136.84,136.46,136.61,36580.0,133.1995,133.1995,132.8296,132.9756,36580.0
2016-03-03 11:45:00,136.6,136.61,136.52,136.56,17790.0,132.9659,132.9756,132.888,132.927,17790.0
2016-03-03 11:50:00,136.59,136.62,136.54,136.57,25150.0,132.9562,132.9854,132.9075,132.9367,25150.0
2016-03-03 11:55:00,136.58,136.74,136.55,136.67,33913.0,132.9464,133.1022,132.9172,133.034,33913.0
2016-03-03 12:00:00,136.65,136.89,136.65,136.83,17541.0,133.0146,133.2482,133.0146,133.1898,17541.0
2016-03-03 12:05:00,136.85,137.03,136.81,137.0,26602.0,133.2092,133.3844,133.1703,133.3552,26602.0
2016-03-03 12:10:00,136.99,137.14,136.97,137.05,10322.0,133.3455,133.4915,133.326,133.4039,10322.0
2016-03-03 12:15:00,137.06,137.1,137.0,137.07,13916.0,133.4137,133.4526,133.3552,133.4234,13916.0
2016-03-03 12:20:00,137.05,137.34,136.92,137.34,29294.0,133.4039,133.6862,133.2774,133.6862,29294.0
2016-03-03 12:25:00,137.29,137.39,137.23,137.24,10894.0,133.6375,133.7349,133.5791,133.5889,10894.0
2016-03-03 12:30:00,137.24,137.44,137.23,137.44,8065.0,133.5889,133.7835,133.5791,133.7835,8065.0
2016-03-03 12:35:00,137.39,137.6,137.39,137.58,13296.0,133.7349,133.9393,133.7349,133.9198,13296.0
2016-03-03 12:40:00,137.56,137.63,137.49,137.63,9655.0,133.9003,133.9685,133.8322,133.9685,9655.0
2016-03-03 12:45:00,137.65,137.76,137.55,137.6,14099.0,133.988,134.095,133.8906,133.9393,14099.0
2016-03-03 12:50:00,137.57,137.59,137.48,137.53,19947.0,133.9101,133.9296,133.8225,133.8711,19947.0
2016-03-03 12:55:00,137.57,137.64,137.54,137.64,5275.0,133.9101,133.9782,133.8809,133.9782,5275.0
2016-03-03 13:00:00,137.62,137.9,137.62,137.88,10065.0,133.9588,134.2313,133.9588,134.2118,10065.0
2016-03-03 13:05:00,137.87,137.96,137.84,137.94,12655.0,134.2021,134.2897,134.1729,134.2702,12655.0
2016-03-03 13:10:00,137.96,138.0,137.8,137.9,32518.0,134.2897,134.3286,134.134,134.2313,32518.0
2016-03-03 13:15:00,137.9,138.04,137.83,138.03,27924.0,134.2313,134.3676,134.1632,134.3578,27924.0
2016-03-03 13:20:00,138.05,138.26,138.01,138.05,27182.0,134.3773,134.5817,134.3384,134.3773,27182.0
2016-03-03 13:25:00,138.03,138.03,137.69,137.79,46008.0,134.3578,134.3578,134.0269,134.1242,46008.0
2016-03-03 13:30:00,137.81,137.96,137.75,137.89,17725.0,134.1437,134.2897,134.0853,134.2216,17725.0
2016-03-03 13:35:00,137.93,137.99,137.86,137.95,9849.0,134.2605,134.3189,134.1924,134.28,9849.0
2016-03-03 13:40:00,137.89,138.02,137.85,138.0,13815.0,134.2216,134.3481,134.1826,134.3286,13815.0
2016-03-03 13:45:00,138.04,138.2,138.02,138.2,14399.0,134.3676,134.5233,134.3481,134.5233,14399.0
2016-03-03 13:50:00,138.24,138.26,138.15,138.18,19910.0,134.5623,134.5817,134.4747,134.5039,19910.0
2016-03-03 13:55:00,138.2,138.2,137.94,137.96,26794.0,134.5233,134.5233,134.2702,134.2897,26794.0
2016-03-03 14:00:00,137.97,138.09,137.93,138.05,13380.0,134.2994,134.4162,134.2605,134.3773,13380.0
2016-03-03 14:05:00,138.07,138.15,138.04,138.06,20786.0,134.3968,134.4747,134.3676,134.387,20786.0
2016-03-03 14:10:00,138.02,138.19,138.02,138.12,10673.0,134.3481,134.5136,134.3481,134.4455,10673.0
2016-03-03 14:15:00,138.12,138.18,138.07,138.18,20641.0,134.4455,134.5039,134.3968,134.5039,20641.0
2016-03-03 14:20:00,138.16,138.18,138.02,138.14,19431.0,134.4844,134.5039,134.3481,134.4649,19431.0
2016-03-03 14:25:00,138.14,138.36,138.14,138.31,13638.0,134.4649,134.6791,134.4649,134.6304,13638.0
2016-03-03 14:30:00,138.32,138.34,138.04,138.11,16120.0,134.6401,134.6596,134.3676,134.4357,16120.0
2016-03-03 14:35:00,138.09,138.34,138.09,138.34,14493.0,134.4162,134.6596,134.4162,134.6596,14493.0
2016-03-03 14:40:00,138.37,138.51,138.34,138.5,14211.0,134.6888,134.8251,134.6596,134.8153,14211.0
2016-03-03 14:45:00,138.54,138.62,138.5,138.61,24432.0,134.8543,134.9321,134.8153,134.9224,24432.0
2016-03-03 14:50:00,138.6,138.69,138.6,138.66,23247.0,134.9127,135.0003,134.9127,134.9711,23247.0
2016-03-03 14:55:00,138.65,138.65,138.53,138.57,30833.0,134.9614,134.9614,134.8445,134.8835,30833.0
2016-03-03 15:00:00,138.57,138.63,138.5,138.55,21258.0,134.8835,134.9419,134.8153,134.864,21258.0
2016-03-03 15:05:00,138.56,138.56,138.41,138.47,21600.0,134.8737,134.8737,134.7277,134.7861,21600.0
2016-03-03 15:10:00,138.43,138.6,138.34,138.58,29531.0,134.7472,134.9127,134.6596,134.8932,29531.0
2016-03-03 15:15:00,138.58,138.63,138.33,138.35,37862.0,134.8932,134.9419,134.6499,134.6693,37862.0
2016-03-03 15:20:00,138.35,138.51,138.34,138.46,24992.0,134.6693,134.8251,134.6596,134.7764,24992.0
2016-03-03 15:25:00,138.49,138.52,138.43,138.47,28300.0,134.8056,134.8348,134.7472,134.7861,28300.0
2016-03-03 15:30:00,138.48,138.52,138.46,138.5,34684.0,134.7959,134.8348,134.7764,134.8153,34684.0
2016-03-03 15:35:00,138.5,138.79,138.5,138.68,43360.0,134.8153,135.0976,134.8153,134.9906,43360.0
2016-03-03 15:40:00,138.67,139.04,138.64,139.04,44255.0,134.9808,135.341,134.9516,135.341,44255.0
2016-03-03 15:45:00,139.04,139.04,138.81,138.89,44590.0,135.341,135.341,135.1171,135.195,44590.0
2016-03-03 15:50:00,138.89,138.9,138.73,138.77,38560.0,135.195,135.2047,135.0392,135.0782,38560.0
2016-03-03 15:55:00,138.77,138.82,138.63,138.67,51695.0,135.0782,135.1268,134.9419,134.9808,51695.0
2016-03-04 09:30:00,138.78,139.14,138.46,138.69,28814.0,135.0879,135.4383,134.7764,135.0003,28814.0
2016-03-04 09:35:00,138.71,139.52,138.7,139.3,20443.0,135.0198,135.8082,135.01,135.5941,20443.0
2016-03-04 09:40:00,139.06,139.84,139.03,139.75,18407.0,135.3604,136.1197,135.3312,136.0321,18407.0
2016-03-04 09:45:00,139.71,139.72,139.28,139.3,16191.0,135.9931,136.0029,135.5746,135.5941,16191.0
2016-03-04 09:50:00,139.31,139.68,139.22,139.53,24414.0,135.6038,135.9639,135.5162,135.8179,24414.0
2016-03-04 09:55:00,139.56,139.88,139.39,139.86,26255.0,135.8471,136.1586,135.6817,136.1392,26255.0
2016-03-04 10:00:00,139.83,139.98,139.35,139.38,35746.0,136.11,136.256,135.6427,135.6719,35746.0
2016-03-04 10:05:00,139.34,139.81,139.27,139.78,34333.0,135.633,136.0905,135.5649,136.0613,34333.0
2016-03-04 10:10:00,139.81,139.98,139.7,139.98,24206.0,136.0905,136.256,135.9834,136.256,24206.0
2016-03-04 10:15:00,139.97,140.0,139.84,139.9,59157.0,136.2462,136.2754,136.1197,136.1781,59157.0
2016-03-04 10:20:00,139.92,139.97,139.69,139.77,12942.0,136.1976,136.2462,135.9737,136.0516,12942.0
2016-03-04 10:25:00,139.73,140.0,139.73,139.9,24942.0,136.0126,136.2754,136.0126,136.1781,24942.0
2016-03-04 10:30:00,139.93,140.04,139.82,140.0,75305.0,136.2073,136.3144,136.1002,136.2754,75305.0
2016-03-04 10:35:00,140.03,140.51,140.01,140.41,22971.0,136.3046,136.7719,136.2852,136.6745,22971.0
2016-03-04 10:40:00,140.48,140.53,140.18,140.28,17178.0,136.7427,136.7913,136.4506,136.548,17178.0
2016-03-04 10:45:00,140.28,140.38,140.1,140.14,29150.0,136.548,136.6453,136.3728,136.4117,29150.0
2016-03-04 10:50:00,140.12,140.17,139.99,140.17,13046.0,136.3922,136.4409,136.2657,136.4409,13046.0
2016-03-04 10:55:00,140.14,140.18,140.01,140.1,19536.0,136.4117,136.4506,136.2852,136.3728,19536.0
2016-03-04 11:00:00,140.1,140.13,139.88,140.02,31786.0,136.3728,136.402,136.1586,136.2949,31786.0
2016-03-04 11:05:00,140.09,140.14,140.01,140.1,19616.0,136.363,136.4117,136.2852,136.3728,19616.0
2016-03-04 11:10:00,140.06,140.15,140.01,140.02,21140.0,136.3338,136.4214,136.2852,136.2949,21140.0
2016-03-04 11:15:00,140.09,140.14,139.96,140.14,35817.0,136.363,136.4117,136.2365,136.4117,35817.0
2016-03-04 11:20:00,140.14,140.17,139.89,140.01,22557.0,136.4117,136.4409,136.1684,136.2852,22557.0
2016-03-04 11:25:00,140.01,140.08,139.94,139.99,18261.0,136.2852,136.3533,136.217,136.2657,18261.0
2016-03-04 11:30:00,139.93,140.14,139.92,139.98,14621.0,136.2073,136.4117,136.1976,136.256,14621.0
2016-03-04 11:35:00,140.03,140.06,139.67,139.67,19325.0,136.3046,136.3338,135.9542,135.9542,19325.0
2016-03-04 11:40:00,139.69,139.8,139.65,139.77,10667.0,135.9737,136.0808,135.9347,136.0516,10667.0
2016-03-04 11:45:00,139.81,140.12,139.81,140.0,24762.0,136.0905,136.3922,136.0905,136.2754,24762.0
2016-03-04 11:50:00,140.04,140.08,139.97,140.06,16846.0,136.3144,136.3533,136.2462,136.3338,16846.0
2016-03-04 11:55:00,140.04,140.27,140.04,140.23,14246.0,136.3144,136.5383,136.3144,136.4993,14246.0
2016-03-04 12:00:00,140.26,140.36,140.26,140.34,15059.0,136.5285,136.6259,136.5285,136.6064,15059.0
2016-03-04 12:05:00,140.34,140.5,140.33,140.46,21021.0,136.6064,136.7621,136.5967,136.7232,21021.0
2016-03-04 12:10:00,140.47,140.52,140.34,140.34,11761.0,136.7329,136.7816,136.6064,136.6064,11761.0
2016-03-04 12:15:00,140.31,140.34,140.24,140.29,9924.0,136.5772,136.6064,136.509,136.5577,9924.0
2016-03-04 12:20:00,140.24,140.24,140.06,140.06,11132.0,136.509,136.509,136.3338,136.3338,11132.0
2016-03-04 12:25:00,140.07,140.2,140.0,140.06,23502.0,136.3436,136.4701,136.2754,136.3338,23502.0
2016-03-04 12:30:00,140.06,140.15,140.03,140.03,8374.0,136.3338,136.4214,136.3046,136.3046,8374.0
2016-03-04 12:35:00,140.03,140.06,139.9,140.02,20542.0,136.3046,136.3338,136.1781,136.2949,20542.0
2016-03-04 12:40:00,140.03,140.03,139.97,140.03,18438.0,136.3046,136.3046,136.2462,136.3046,18438.0
2016-03-04 12:45:00,140.06,140.18,140.02,140.14,27116.0,136.3338,136.4506,136.2949,136.4117,27116.0
2016-03-04 12:50:00,140.14,140.23,140.09,140.17,20970.0,136.4117,136.4993,136.363,136.4409,20970.0
2016-03-04 12:55:00,140.18,140.26,140.16,140.26,12610.0,136.4506,136.5285,136.4312,136.5285,12610.0
2016-03-04 13:00:00,140.23,140.33,140.21,140.22,18217.0,136.4993,136.5967,136.4798,136.4896,18217.0
2016-03-04 13:05:00,140.2,140.2,140.12,140.2,10547.0,136.4701,136.4701,136.3922,136.4701,10547.0
2016-03-04 13:10:00,140.2,140.21,140.05,140.08,17710.0,136.4701,136.4798,136.3241,136.3533,17710.0
2016-03-04 13:15:00,140.1,140.29,140.03,140.29,6806.0,136.3728,136.5577,136.3046,136.5577,6806.0
2016-03-04 13:20:00,140.32,140.34,140.28,140.3,7433.0,136.5869,136.6064,136.548,136.5675,7433.0
2016-03-04 13:25:00,140.32,140.37,140.14,140.14,19123.0,136.5869,136.6356,136.4117,136.4117,19123.0
2016-03-04 13:30:00,140.18,140.2,140.09,140.15,6332.0,136.4506,136.4701,136.363,136.4214,6332.0
2016-03-04 13:35:00,140.18,140.47,140.15,140.39,12830.0,136.4506,136.7329,136.4214,136.6551,12830.0
2016-03-04 13:40:00,140.38,140.53,140.37,140.49,7134.0,136.6453,136.7913,136.6356,136.7524,7134.0
2016-03-04 13:45:00,140.49,140.85,140.49,140.85,16970.0,136.7524,137.1028,136.7524,137.1028,16970.0
2016-03-04 13:50:00,140.85,140.95,140.72,140.9,36099.0,137.1028,137.2002,136.9763,137.1515,36099.0
2016-03-04 13:55:00,140.87,140.99,140.79,140.79,9568.0,137.1223,137.2391,137.0444,137.0444,9568.0
2016-03-04 14:00:00,140.77,140.77,140.6,140.6,9078.0,137.0249,137.0249,136.8595,136.8595,9078.0
2016-03-04 14:05:00,140.59,140.75,140.57,140.63,16353.0,136.8497,137.0055,136.8303,136.8887,16353.0
2016-03-04 14:10:00,140.63,140.66,140.35,140.35,22328.0,136.8887,136.9179,136.6161,136.6161,22328.0
2016-03-04 14:15:00,140.33,140.42,140.31,140.36,17194.0,136.5967,136.6843,136.5772,136.6259,17194.0
2016-03-04 14:20:00,140.35,140.5,140.34,140.44,18034.0,136.6161,136.7621,136.6064,136.7037,18034.0
2016-03-04 14:25:00,140.47,140.54,140.43,140.5,19905.0,136.7329,136.8011,136.694,136.7621,19905.0
2016-03-04 14:30:00,140.5,140.7,140.5,140.62,31427.0,136.7621,136.9568,136.7621,136.8789,31427.0
2016-03-04 14:35:00,140.59,140.68,140.5,140.61,22916.0,136.8497,136.9373,136.7621,136.8692,22916.0
2016-03-04 14:40:00,140.62,140.63,140.49,140.5,31089.0,136.8789,136.8887,136.7524,136.7621,31089.0
2016-03-04 14:45:00,140.5,140.51,140.27,140.36,29887.0,136.7621,136.7719,136.5383,136.6259,29887.0
2016-03-04 14:50:00,140.33,140.55,140.23,140.23,24683.0,136.5967,136.8108,136.4993,136.4993,24683.0
2016-03-04 14:55:00,140.22,140.32,140.06,140.32,15992.0,136.4896,136.5869,136.3338,136.5869,15992.0
2016-03-04 15:00:00,140.32,140.41,140.12,140.12,21888.0,136.5869,136.6745,136.3922,136.3922,21888.0
2016-03-04 15:05:00,140.14,140.36,140.12,140.35,17495.0,136.4117,136.6259,136.3922,136.6161,17495.0
2016-03-04 15:10:00,140.33,140.37,140.17,140.19,32171.0,136.5967,136.6356,136.4409,136.4604,32171.0
2016-03-04 15:15:00,140.16,140.49,140.16,140.47,17884.0,136.4312,136.7524,136.4312,136.7329,17884.0
2016-03-04 15:20:00,140.48,140.6,140.39,140.51,27056.0,136.7427,136.8595,136.6551,136.7719,27056.0
2016-03-04 15:25:00,140.52,140.77,140.52,140.73,28872.0,136.7816,137.0249,136.7816,136.986,28872.0
2016-03-04 15:30:00,140.74,140.89,140.65,140.65,31779.0,136.9957,137.1418,136.9081,136.9081,31779.0
2016-03-04 15:35:00,140.65,140.67,140.54,140.62,43498.0,136.9081,136.9276,136.8011,136.8789,43498.0
2016-03-04 15:40:00,140.6,140.81,140.55,140.67,51163.0,136.8595,137.0639,136.8108,136.9276,51163.0
2016-03-04 15:45:00,140.66,140.68,140.54,140.55,50853.0,136.9179,136.9373,136.8011,136.8108,50853.0
2016-03-04 15:50:00,140.56,140.6,140.53,140.53,65687.0,136.8205,136.8595,136.7913,136.7913,65687.0
2016-03-04 15:55:00,140.52,140.61,140.14,140.3,114859.0,136.7816,136.8692,136.4117,136.5675,114859.0
2016-03-07 09:30:00,138.72,139.95,137.29,139.61,76565.0,135.0295,136.2268,133.6375,135.8958,76565.0
2016-03-07 09:35:00,139.72,140.24,139.71,140.04,19454.0,136.0029,136.509,135.9931,136.3144,19454.0
2016-03-07 09:40:00,140.2,140.67,140.03,140.29,29251.0,136.4701,136.9276,136.3046,136.5577,29251.0
2016-03-07 09:45:00,140.28,140.48,140.14,140.38,16700.0,136.548,136.7427,136.4117,136.6453,16700.0
2016-03-07 09:50:00,140.38,140.4,139.99,140.08,359029.0,136.6453,136.6648,136.2657,136.3533,359029.0
2016-03-07 09:55:00,140.08,140.09,139.66,139.76,36058.0,136.3533,136.363,135.9445,136.0418,36058.0
2016-03-07 10:00:00,139.73,140.1,139.66,139.96,34481.0,136.0126,136.3728,135.9445,136.2365,34481.0
2016-03-07 10:05:00,140.01,140.3,139.88,139.88,21554.0,136.2852,136.5675,136.1586,136.1586,21554.0
2016-03-07 10:10:00,139.93,140.05,139.84,139.87,19088.0,136.2073,136.3241,136.1197,136.1489,19088.0
2016-03-07 10:15:00,139.84,140.25,139.82,140.25,19012.0,136.1197,136.5188,136.1002,136.5188,19012.0
2016-03-07 10:20:00,140.29,140.39,140.15,140.31,58774.0,136.5577,136.6551,136.4214,136.5772,58774.0
2016-03-07 10:25:00,140.28,140.37,140.11,140.16,11268.0,136.548,136.6356,136.3825,136.4312,11268.0
2016-03-07 10:30:00,140.19,140.33,140.01,140.33,22466.0,136.4604,136.5967,136.2852,136.5967,22466.0
2016-03-07 10:35:00,140.38,140.6,140.3,140.38,25017.0,136.6453,136.8595,136.5675,136.6453,25017.0
2016-03-07 10:40:00,140.41,140.56,140.34,140.51,10621.0,136.6745,136.8205,136.6064,136.7719,10621.0
2016-03-07 10:45:00,140.51,140.51,140.21,140.34,43808.0,136.7719,136.7719,136.4798,136.6064,43808.0
2016-03-07 10:50:00,140.32,140.43,140.25,140.34,22651.0,136.5869,136.694,136.5188,136.6064,22651.0
2016-03-07 10:55:00,140.31,140.56,140.26,140.56,13980.0,136.5772,136.8205,136.5285,136.8205,13980.0
2016-03-07 11:00:00,140.46,140.79,140.46,140.71,18369.0,136.7232,137.0444,136.7232,136.9665,18369.0
2016-03-07 11:05:00,140.7,140.81,140.65,140.77,27470.0,136.9568,137.0639,136.9081,137.0249,27470.0
2016-03-07 11:10:00,140.79,140.8,140.59,140.68,17181.0,137.0444,137.0542,136.8497,136.9373,17181.0
2016-03-07 11:15:00,140.76,140.8,140.55,140.7,10925.0,137.0152,137.0542,136.8108,136.9568,10925.0
2016-03-07 11:20:00,140.77,140.83,140.67,140.73,21296.0,137.0249,137.0834,136.9276,136.986,21296.0
2016-03-07 11:25:00,140.73,140.77,140.68,140.77,13527.0,136.986,137.0249,136.9373,137.0249,13527.0
2016-03-07 11:30:00,140.73,140.8,140.69,140.75,19591.0,136.986,137.0542,136.9471,137.0055,19591.0
2016-03-07 11:35:00,140.74,140.92,140.72,140.84,40799.0,136.9957,137.171,136.9763,137.0931,40799.0
2016-03-07 11:40:00,140.84,140.92,140.78,140.92,38293.0,137.0931,137.171,137.0347,137.171,38293.0
2016-03-07 11:45:00,140.93,140.98,140.86,140.94,14379.0,137.1807,137.2294,137.1126,137.1904,14379.0
2016-03-07 11:50:00,140.98,141.02,140.9,140.97,13532.0,137.2294,137.2683,137.1515,137.2196,13532.0
2016-03-07 11:55:00,140.99,140.99,140.78,140.83,13568.0,137.2391,137.2391,137.0347,137.0834,13568.0
2016-03-07 12:00:00,140.85,140.97,140.82,140.96,12783.0,137.1028,137.2196,137.0736,137.2099,12783.0
2016-03-07 12:05:00,140.93,140.95,140.85,140.9,18416.0,137.1807,137.2002,137.1028,137.1515,18416.0
2016-03-07 12:10:00,140.93,141.02,140.86,140.94,14762.0,137.1807,137.2683,137.1126,137.1904,14762.0
2016-03-07 12:15:00,140.93,140.94,140.88,140.94,8362.0,137.1807,137.1904,137.132,137.1904,8362.0
2016-03-07 12:20:00,140.91,140.97,140.88,140.91,12882.0,137.1612,137.2196,137.132,137.1612,12882.0
2016-03-07 12:25:00,140.89,140.97,140.89,140.93,14759.0,137.1418,137.2196,137.1418,137.1807,14759.0
2016-03-07 12:30:00,140.96,141.0,140.92,140.96,24454.0,137.2099,137.2488,137.171,137.2099,24454.0
2016-03-07 12:35:00,140.96,141.07,140.96,141.03,19032.0,137.2099,137.317,137.2099,137.278,19032.0
2016-03-07 12:40:00,141.0,141.09,140.99,141.09,12465.0,137.2488,137.3364,137.2391,137.3364,12465.0
2016-03-07 12:45:00,141.09,141.09,140.91,140.99,15853.0,137.3364,137.3364,137.1612,137.2391,15853.0
2016-03-07 12:50:00,140.95,141.01,140.86,140.88,16800.0,137.2002,137.2586,137.1126,137.132,16800.0
2016-03-07 12:55:00,140.89,140.94,140.8,140.92,29744.0,137.1418,137.1904,137.0542,137.171,29744.0
2016-03-07 13:00:00,140.9,140.94,140.85,140.89,24844.0,137.1515,137.1904,137.1028,137.1418,24844.0
2016-03-07 13:05:00,140.89,141.02,140.85,140.97,20825.0,137.1418,137.2683,137.1028,137.2196,20825.0
2016-03-07 13:10:00,141.0,141.04,140.9,140.97,19453.0,137.2488,137.2878,137.1515,137.2196,19453.0
2016-03-07 13:15:00,140.97,141.04,140.92,141.0,16109.0,137.2196,137.2878,137.171,137.2488,16109.0
2016-03-07 13:20:00,141.01,141.04,140.64,140.64,5812.0,137.2586,137.2878,136.8984,136.8984,5812.0
2016-03-07 13:25:00,140.62,140.63,140.39,140.4,9301.0,136.8789,136.8887,136.6551,136.6648,9301.0
2016-03-07 13:30:00,140.42,140.42,140.15,140.19,5963.0,136.6843,136.6843,136.4214,136.4604,5963.0
2016-03-07 13:35:00,140.14,140.45,140.12,140.45,10519.0,136.4117,136.7135,136.3922,136.7135,10519.0
2016-03-07 13:40:00,140.51,140.63,140.42,140.63,7511.0,136.7719,136.8887,136.6843,136.8887,7511.0
2016-03-07 13:45:00,140.64,140.65,140.39,140.4,7297.0,136.8984,136.9081,136.6551,136.6648,7297.0
2016-03-07 13:50:00,140.43,140.62,140.4,140.6,38886.0,136.694,136.8789,136.6648,136.8595,38886.0
2016-03-07 13:55:00,140.6,140.64,140.57,140.6,16781.0,136.8595,136.8984,136.8303,136.8595,16781.0
2016-03-07 14:00:00,140.58,140.8,140.55,140.56,17489.0,136.84,137.0542,136.8108,136.8205,17489.0
2016-03-07 14:05:00,140.55,140.57,140.43,140.43,14977.0,136.8108,136.8303,136.694,136.694,14977.0
2016-03-07 14:10:00,140.42,140.51,140.36,140.51,35397.0,136.6843,136.7719,136.6259,136.7719,35397.0
2016-03-07 14:15:00,140.51,140.6,140.35,140.6,43585.0,136.7719,136.8595,136.6161,136.8595,43585.0
2016-03-07 14:20:00,140.6,140.67,140.49,140.58,70066.0,136.8595,136.9276,136.7524,136.84,70066.0
2016-03-07 14:25:00,140.57,140.67,140.49,140.56,39868.0,136.8303,136.9276,136.7524,136.8205,39868.0
2016-03-07 14:30:00,140.56,140.66,140.51,140.54,32135.0,136.8205,136.9179,136.7719,136.8011,32135.0
2016-03-07 14:35:00,140.56,140.64,140.46,140.54,90335.0,136.8205,136.8984,136.7232,136.8011,90335.0
2016-03-07 14:40:00,140.59,140.69,140.54,140.65,14907.0,136.8497,136.9471,136.8011,136.9081,14907.0
2016-03-07 14:45:00,140.64,140.88,140.64,140.79,19747.0,136.8984,137.132,136.8984,137.0444,19747.0
2016-03-07 14:50:00,140.78,140.82,140.63,140.65,24700.0,137.0347,137.0736,136.8887,136.9081,24700.0
2016-03-07 14:55:00,140.65,140.66,140.45,140.59,36947.0,136.9081,136.9179,136.7135,136.8497,36947.0
2016-03-07 15:00:00,140.57,140.84,140.54,140.71,46975.0,136.8303,137.0931,136.8011,136.9665,46975.0
2016-03-07 15:05:00,140.73,141.11,140.71,141.11,43306.0,136.986,137.3559,136.9665,137.3559,43306.0
2016-03-07 15:10:00,141.11,141.27,140.99,140.99,36980.0,137.3559,137.5116,137.2391,137.2391,36980.0
2016-03-07 15:15:00,141.0,141.21,140.98,141.21,27139.0,137.2488,137.4532,137.2294,137.4532,27139.0
2016-03-07 15:20:00,141.22,141.24,141.03,141.24,28742.0,137.463,137.4824,137.278,137.4824,28742.0
2016-03-07 15:25:00,141.25,141.29,141.07,141.12,25890.0,137.4922,137.5311,137.317,137.3656,25890.0
2016-03-07 15:30:00,141.13,141.34,141.04,141.16,24403.0,137.3754,137.5798,137.2878,137.4046,24403.0
2016-03-07 15:35:00,141.16,141.55,141.15,141.49,28392.0,137.4046,137.7842,137.3948,137.7258,28392.0
2016-03-07 15:40:00,141.47,141.62,141.42,141.45,70209.0,137.7063,137.8523,137.6577,137.6869,70209.0
2016-03-07 15:45:00,141.45,141.49,141.16,141.18,43834.0,137.6869,137.7258,137.4046,137.424,43834.0
2016-03-07 15:50:00,141.2,141.37,141.2,141.31,39860.0,137.4435,137.609,137.4435,137.5506,39860.0
2016-03-07 15:55:00,141.32,141.54,141.15,141.53,71571.0,137.5603,137.7745,137.3948,137.7647,71571.0
2016-03-08 09:30:00,140.24,140.75,140.24,140.73,43451.0,136.509,137.0055,136.509,136.986,43451.0
2016-03-08 09:35:00,140.66,141.04,140.07,140.09,57944.0,136.9179,137.2878,136.3436,136.363,57944.0
2016-03-08 09:40:00,140.21,140.39,139.81,139.83,40282.0,136.4798,136.6551,136.0905,136.11,40282.0
2016-03-08 09:45:00,139.93,140.32,139.83,140.25,18072.0,136.2073,136.5869,136.11,136.5188,18072.0
2016-03-08 09:50:00,140.28,140.5,140.12,140.31,35767.0,136.548,136.7621,136.3922,136.5772,35767.0
2016-03-08 09:55:00,140.36,140.49,140.29,140.32,17366.0,136.6259,136.7524,136.5577,136.5869,17366.0
2016-03-08 10:00:00,140.41,140.52,140.3,140.52,20816.0,136.6745,136.7816,136.5675,136.7816,20816.0
2016-03-08 10:05:00,140.49,140.57,140.15,140.15,12252.0,136.7524,136.8303,136.4214,136.4214,12252.0
2016-03-08 10:10:00,140.15,140.24,140.0,140.02,18932.0,136.4214,136.509,136.2754,136.2949,18932.0
2016-03-08 10:15:00,140.08,140.16,139.99,140.07,14519.0,136.3533,136.4312,136.2657,136.3436,14519.0
2016-03-08 10:20:00,140.01,140.43,140.01,140.09,12953.0,136.2852,136.694,136.2852,136.363,12953.0
2016-03-08 10:25:00,140.14,140.15,139.98,140.07,25593.0,136.4117,136.4214,136.256,136.3436,25593.0
2016-03-08 10:30:00,139.99,140.37,139.96,140.37,21965.0,136.2657,136.6356,136.2365,136.6356,21965.0
2016-03-08 10:35:00,140.31,140.41,140.17,140.2,20577.0,136.5772,136.6745,136.4409,136.4701,20577.0
2016-03-08 10:40:00,140.16,140.16,139.81,139.81,28265.0,136.4312,136.4312,136.0905,136.0905,28265.0
2016-03-08 10:45:00,139.83,139.85,139.41,139.49,18198.0,136.11,136.1294,135.7011,135.779,18198.0
2016-03-08 10:50:00,139.43,139.86,139.43,139.79,16913.0,135.7206,136.1392,135.7206,136.071,16913.0
2016-03-08 10:55:00,139.76,139.79,139.5,139.66,51164.0,136.0418,136.071,135.7887,135.9445,51164.0
2016-03-08 11:00:00,139.65,139.75,139.57,139.68,36296.0,135.9347,136.0321,135.8569,135.9639,36296.0
2016-03-08 11:05:00,139.76,139.76,139.63,139.65,27184.0,136.0418,136.0418,135.9153,135.9347,27184.0
2016-03-08 11:10:00,139.65,139.68,139.47,139.47,13801.0,135.9347,135.9639,135.7595,135.7595,13801.0
2016-03-08 11:15:00,139.46,139.48,139.14,139.14,25560.0,135.7498,135.7693,135.4383,135.4383,25560.0
2016-03-08 11:20:00,139.15,139.22,139.03,139.05,12142.0,135.448,135.5162,135.3312,135.3507,12142.0
2016-03-08 11:25:00,139.08,139.23,139.03,139.11,24555.0,135.3799,135.5259,135.3312,135.4091,24555.0
2016-03-08 11:30:00,139.11,139.24,139.04,139.04,19523.0,135.4091,135.5357,135.341,135.341,19523.0
2016-03-08 11:35:00,139.08,139.11,138.92,138.97,20590.0,135.3799,135.4091,135.2242,135.2728,20590.0
2016-03-08 11:40:00,139.0,139.0,138.83,138.84,17622.0,135.302,135.302,135.1366,135.1463,17622.0
2016-03-08 11:45:00,138.83,138.97,138.78,138.93,21188.0,135.1366,135.2728,135.0879,135.2339,21188.0
2016-03-08 11:50:00,138.91,139.33,138.9,139.3,19464.0,135.2144,135.6233,135.2047,135.5941,19464.0
2016-03-08 11:55:00,139.3,139.51,139.3,139.43,12449.0,135.5941,135.7985,135.5941,135.7206,12449.0
2016-03-08 12:00:00,139.42,139.42,139.09,139.11,15220.0,135.7109,135.7109,135.3896,135.4091,15220.0
2016-03-08 12:05:00,139.14,139.17,139.09,139.17,11604.0,135.4383,135.4675,135.3896,135.4675,11604.0
2016-03-08 12:10:00,139.18,139.29,139.15,139.23,22254.0,135.4773,135.5843,135.448,135.5259,22254.0
2016-03-08 12:15:00,139.27,139.31,139.17,139.31,14726.0,135.5649,135.6038,135.4675,135.6038,14726.0
2016-03-08 12:20:00,139.32,139.4,139.27,139.36,11980.0,135.6135,135.6914,135.5649,135.6525,11980.0
2016-03-08 12:25:00,139.35,139.42,139.3,139.3,10927.0,135.6427,135.7109,135.5941,135.5941,10927.0
2016-03-08 12:30:00,139.33,139.36,139.17,139.21,11884.0,135.6233,135.6525,135.4675,135.5065,11884.0
2016-03-08 12:35:00,139.16,139.18,139.0,139.0,10114.0,135.4578,135.4773,135.302,135.302,10114.0
2016-03-08 12:40:00,139.04,139.05,138.93,138.93,13201.0,135.341,135.3507,135.2339,135.2339,13201.0
2016-03-08 12:45:00,138.92,138.96,138.84,138.92,14365.0,135.2242,135.2631,135.1463,135.2242,14365.0
2016-03-08 12:50:00,138.89,138.93,138.8,138.82,10048.0,135.195,135.2339,135.1074,135.1268,10048.0
2016-03-08 12:55:00,138.81,139.03,138.81,139.03,7584.0,135.1171,135.3312,135.1171,135.3312,7584.0
2016-03-08 13:00:00,139.03,139.19,139.02,139.15,11335.0,135.3312,135.487,135.3215,135.448,11335.0
2016-03-08 13:05:00,139.15,139.21,139.11,139.11,9151.0,135.448,135.5065,135.4091,135.4091,9151.0
2016-03-08 13:10:00,139.11,139.11,138.89,138.91,22271.0,135.4091,135.4091,135.195,135.2144,22271.0
2016-03-08 13:15:00,138.89,139.18,138.86,139.14,9698.0,135.195,135.4773,135.1658,135.4383,9698.0
2016-03-08 13:20:00,139.16,139.34,139.14,139.33,39480.0,135.4578,135.633,135.4383,135.6233,39480.0
2016-03-08 13:25:00,139.3,139.54,139.3,139.49,12331.0,135.5941,135.8277,135.5941,135.779,12331.0
2016-03-08 13:30:00,139.48,139.6,139.44,139.6,11602.0,135.7693,135.8861,135.7303,135.8861,11602.0
2016-03-08 13:35:00,139.61,139.65,139.6,139.65,7956.0,135.8958,135.9347,135.8861,135.9347,7956.0
2016-03-08 13:40:00,139.65,139.66,139.42,139.42,26238.0,135.9347,135.9445,135.7109,135.7109,26238.0
2016-03-08 13:45:00,139.41,139.44,139.36,139.36,12883.0,135.7011,135.7303,135.6525,135.6525,12883.0
2016-03-08 13:50:00,139.35,139.39,139.28,139.29,10873.0,135.6427,135.6817,135.5746,135.5843,10873.0
2016-03-08 13:55:00,139.3,139.44,139.26,139.28,23066.0,135.5941,135.7303,135.5551,135.5746,23066.0
2016-03-08 14:00:00,139.27,139.48,139.16,139.48,29321.0,135.5649,135.7693,135.4578,135.7693,29321.0
2016-03-08 14:05:00,139.49,139.7,139.49,139.65,13882.0,135.779,135.9834,135.779,135.9347,13882.0
2016-03-08 14:10:00,139.65,139.84,139.64,139.79,25823.0,135.9347,136.1197,135.925,136.071,25823.0
2016-03-08 14:15:00,139.81,139.85,139.72,139.76,17818.0,136.0905,136.1294,136.0029,136.0418,17818.0
2016-03-08 14:20:00,139.79,139.79,139.51,139.51,16129.0,136.071,136.071,135.7985,135.7985,16129.0
2016-03-08 14:25:00,139.5,139.5,139.36,139.4,12556.0,135.7887,135.7887,135.6525,135.6914,12556.0
2016-03-08 14:30:00,139.43,139.65,139.42,139.64,15867.0,135.7206,135.9347,135.7109,135.925,15867.0
2016-03-08 14:35:00,139.62,139.62,139.49,139.54,20109.0,135.9055,135.9055,135.779,135.8277,20109.0
2016-03-08 14:40:00,139.54,139.54,139.43,139.53,15750.0,135.8277,135.8277,135.7206,135.8179,15750.0
2016-03-08 14:45:00,139.53,139.68,139.53,139.59,17094.0,135.8179,135.9639,135.8179,135.8763,17094.0
2016-03-08 14:50:00,139.59,139.63,139.47,139.5,23564.0,135.8763,135.9153,135.7595,135.7887,23564.0
2016-03-08 14:55:00,139.48,139.54,139.4,139.42,27102.0,135.7693,135.8277,135.6914,135.7109,27102.0
2016-03-08 15:00:00,139.42,139.49,139.35,139.4,30944.0,135.7109,135.779,135.6427,135.6914,30944.0
2016-03-08 15:05:00,139.42,139.54,139.42,139.51,19560.0,135.7109,135.8277,135.7109,135.7985,19560.0
2016-03-08 15:10:00,139.53,139.77,139.51,139.74,20927.0,135.8179,136.0516,135.7985,136.0224,20927.0
2016-03-08 15:15:00,139.74,139.75,139.51,139.53,20760.0,136.0224,136.0321,135.7985,135.8179,20760.0
2016-03-08 15:20:00,139.56,139.72,139.43,139.69,27573.0,135.8471,136.0029,135.7206,135.9737,27573.0
2016-03-08 15:25:00,139.7,139.73,139.27,139.27,34379.0,135.9834,136.0126,135.5649,135.5649,34379.0
2016-03-08 15:30:00,139.24,139.47,139.23,139.42,30169.0,135.5357,135.7595,135.5259,135.7109,30169.0
2016-03-08 15:35:00,139.43,139.47,139.32,139.33,39273.0,135.7206,135.7595,135.6135,135.6233,39273.0
2016-03-08 15:40:00,139.33,139.36,139.2,139.24,44398.0,135.6233,135.6525,135.4967,135.5357,44398.0
2016-03-08 15:45:00,139.23,139.52,139.14,139.49,31883.0,135.5259,135.8082,135.4383,135.779,31883.0
2016-03-08 15:50:00,139.46,139.47,139.14,139.2,29397.0,135.7498,135.7595,135.4383,135.4967,29397.0
2016-03-08 15:55:00,139.21,139.21,138.93,139.09,95282.0,135.5065,135.5065,135.2339,135.3896,95282.0
2016-03-09 09:30:00,139.65,140.27,139.38,139.99,35207.0,135.9347,136.5383,135.6719,136.2657,35207.0
2016-03-09 09:35:00,139.99,140.13,139.29,139.33,18652.0,136.2657,136.402,135.5843,135.6233,18652.0
2016-03-09 09:40:00,139.41,139.42,138.9,139.12,23073.0,135.7011,135.7109,135.2047,135.4188,23073.0
2016-03-09 09:45:00,139.04,139.37,138.9,139.27,24543.0,135.341,135.6622,135.2047,135.5649,24543.0
2016-03-09 09:50:00,139.36,139.36,138.72,138.89,38481.0,135.6525,135.6525,135.0295,135.195,38481.0
2016-03-09 09:55:00,138.9,138.96,138.56,138.62,39016.0,135.2047,135.2631,134.8737,134.9321,39016.0
2016-03-09 10:00:00,138.61,138.89,138.47,138.83,25196.0,134.9224,135.195,134.7861,135.1366,25196.0
2016-03-09 10:05:00,138.86,138.96,138.35,138.36,28667.0,135.1658,135.2631,134.6693,134.6791,28667.0
2016-03-09 10:10:00,138.41,138.66,138.38,138.48,16761.0,134.7277,134.9711,134.6985,134.7959,16761.0
2016-03-09 10:15:00,138.47,138.67,138.36,138.38,19683.0,134.7861,134.9808,134.6791,134.6985,19683.0
2016-03-09 10:20:00,138.45,138.54,138.34,138.44,14773.0,134.7667,134.8543,134.6596,134.7569,14773.0
2016-03-09 10:25:00,138.4,138.48,138.33,138.48,8392.0,134.718,134.7959,134.6499,134.7959,8392.0
2016-03-09 10:30:00,138.47,138.78,138.4,138.53,22780.0,134.7861,135.0879,134.718,134.8445,22780.0
2016-03-09 10:35:00,138.5,138.58,138.47,138.51,38314.0,134.8153,134.8932,134.7861,134.8251,38314.0
2016-03-09 10:40:00,138.46,138.56,138.04,138.05,55247.0,134.7764,134.8737,134.3676,134.3773,55247.0
2016-03-09 10:45:00,138.06,138.12,137.97,138.03,23316.0,134.387,134.4455,134.2994,134.3578,23316.0
2016-03-09 10:50:00,138.03,138.03,137.49,137.64,27193.0,134.3578,134.3578,133.8322,133.9782,27193.0
2016-03-09 10:55:00,137.56,137.67,137.51,137.65,21057.0,133.9003,134.0074,133.8517,133.988,21057.0
2016-03-09 11:00:00,137.65,137.9,137.62,137.78,18893.0,133.988,134.2313,133.9588,134.1145,18893.0
2016-03-09 11:05:00,137.78,137.91,137.73,137.79,15842.0,134.1145,134.241,134.0658,134.1242,15842.0
2016-03-09 11:10:00,137.8,137.84,137.59,137.68,30623.0,134.134,134.1729,133.9296,134.0172,30623.0
2016-03-09 11:15:00,137.63,137.88,137.58,137.76,28560.0,133.9685,134.2118,133.9198,134.095,28560.0
2016-03-09 11:20:00,137.76,137.78,137.62,137.71,25977.0,134.095,134.1145,133.9588,134.0464,25977.0
2016-03-09 11:25:00,137.72,137.77,137.66,137.74,31787.0,134.0561,134.1048,133.9977,134.0756,31787.0
2016-03-09 11:30:00,137.77,137.97,137.77,137.79,24182.0,134.1048,134.2994,134.1048,134.1242,24182.0
2016-03-09 11:35:00,137.82,137.9,137.75,137.86,23906.0,134.1534,134.2313,134.0853,134.1924,23906.0
2016-03-09 11:40:00,137.87,138.01,137.85,138.01,9761.0,134.2021,134.3384,134.1826,134.3384,9761.0
2016-03-09 11:45:00,138.01,138.04,137.68,137.68,16161.0,134.3384,134.3676,134.0172,134.0172,16161.0
2016-03-09 11:50:00,137.71,137.86,137.69,137.76,13390.0,134.0464,134.1924,134.0269,134.095,13390.0
2016-03-09 11:55:00,137.76,137.89,137.68,137.89,14835.0,134.095,134.2216,134.0172,134.2216,14835.0
2016-03-09 12:00:00,137.87,137.89,137.76,137.85,13948.0,134.2021,134.2216,134.095,134.1826,13948.0
2016-03-09 12:05:00,137.83,137.95,137.82,137.94,9608.0,134.1632,134.28,134.1534,134.2702,9608.0
2016-03-09 12:10:00,137.9,138.06,137.89,137.98,9268.0,134.2313,134.387,134.2216,134.3092,9268.0
2016-03-09 12:15:00,138.03,138.15,138.0,138.13,10920.0,134.3578,134.4747,134.3286,134.4552,10920.0
2016-03-09 12:20:00,138.15,138.45,138.13,138.44,9911.0,134.4747,134.7667,134.4552,134.7569,9911.0
2016-03-09 12:25:00,138.43,138.44,138.3,138.37,10092.0,134.7472,134.7569,134.6207,134.6888,10092.0
2016-03-09 12:30:00,138.37,138.41,137.94,137.94,27320.0,134.6888,134.7277,134.2702,134.2702,27320.0
2016-03-09 12:35:00,137.94,137.99,137.73,137.95,63372.0,134.2702,134.3189,134.0658,134.28,63372.0
2016-03-09 12:40:00,137.97,138.11,137.93,137.99,18813.0,134.2994,134.4357,134.2605,134.3189,18813.0
2016-03-09 12:45:00,138.0,138.05,137.86,137.89,12554.0,134.3286,134.3773,134.1924,134.2216,12554.0
2016-03-09 12:50:00,137.89,137.98,137.74,137.77,15516.0,134.2216,134.3092,134.0756,134.1048,15516.0
2016-03-09 12:55:00,137.75,137.79,137.67,137.69,12812.0,134.0853,134.1242,134.0074,134.0269,12812.0
2016-03-09 13:00:00,137.68,137.73,137.63,137.68,9340.0,134.0172,134.0658,133.9685,134.0172,9340.0
2016-03-09 13:05:00,137.69,137.73,137.62,137.62,13548.0,134.0269,134.0658,133.9588,133.9588,13548.0
2016-03-09 13:10:00,137.65,137.82,137.63,137.72,13672.0,133.988,134.1534,133.9685,134.0561,13672.0
2016-03-09 13:15:00,137.73,137.75,137.56,137.61,13458.0,134.0658,134.0853,133.9003,133.949,13458.0
2016-03-09 13:20:00,137.6,137.61,137.47,137.56,16560.0,133.9393,133.949,133.8127,133.9003,16560.0
2016-03-09 13:25:00,137.57,137.6,137.52,137.6,18605.0,133.9101,133.9393,133.8614,133.9393,18605.0
2016-03-09 13:30:00,137.61,137.71,137.6,137.65,12072.0,133.949,134.0464,133.9393,133.988,12072.0
2016-03-09 13:35:00,137.67,137.82,137.65,137.69,20251.0,134.0074,134.1534,133.988,134.0269,20251.0
2016-03-09 13:40:00,137.7,137.73,137.63,137.69,10309.0,134.0366,134.0658,133.9685,134.0269,10309.0
2016-03-09 13:45:00,137.68,137.84,137.61,137.81,30689.0,134.0172,134.1729,133.949,134.1437,30689.0
2016-03-09 13:50:00,137.81,137.86,137.75,137.78,14411.0,134.1437,134.1924,134.0853,134.1145,14411.0
2016-03-09 13:55:00,137.78,138.02,137.76,138.0,16697.0,134.1145,134.3481,134.095,134.3286,16697.0
2016-03-09 14:00:00,138.01,138.11,137.98,138.02,18786.0,134.3384,134.4357,134.3092,134.3481,18786.0
2016-03-09 14:05:00,138.02,138.33,138.02,138.32,21676.0,134.3481,134.6499,134.3481,134.6401,21676.0
2016-03-09 14:10:00,138.33,138.37,137.92,137.92,34642.0,134.6499,134.6888,134.2508,134.2508,34642.0
2016-03-09 14:15:00,137.96,137.99,137.87,137.99,20257.0,134.2897,134.3189,134.2021,134.3189,20257.0
2016-03-09 14:20:00,138.0,138.01,137.79,137.85,29346.0,134.3286,134.3384,134.1242,134.1826,29346.0
2016-03-09 14:25:00,137.88,138.05,137.85,137.99,25065.0,134.2118,134.3773,134.1826,134.3189,25065.0
2016-03-09 14:30:00,137.99,138.13,137.85,137.87,22105.0,134.3189,134.4552,134.1826,134.2021,22105.0
2016-03-09 14:35:00,137.86,138.02,137.85,137.95,23371.0,134.1924,134.3481,134.1826,134.28,23371.0
2016-03-09 14:40:00,137.99,138.04,137.96,138.0,10459.0,134.3189,134.3676,134.2897,134.3286,10459.0
2016-03-09 14:45:00,138.0,138.15,137.98,138.07,29881.0,134.3286,134.4747,134.3092,134.3968,29881.0
2016-03-09 14:50:00,138.09,138.27,138.08,138.17,33396.0,134.4162,134.5915,134.4065,134.4941,33396.0
2016-03-09 14:55:00,138.16,138.21,137.93,138.03,32901.0,134.4844,134.5331,134.2605,134.3578,32901.0
2016-03-09 15:00:00,137.99,138.05,137.99,138.0,29399.0,134.3189,134.3773,134.3189,134.3286,29399.0
2016-03-09 15:05:00,138.0,138.03,137.88,137.96,33844.0,134.3286,134.3578,134.2118,134.2897,33844.0
2016-03-09 15:10:00,137.96,137.96,137.79,137.84,18729.0,134.2897,134.2897,134.1242,134.1729,18729.0
2016-03-09 15:15:00,137.81,137.93,137.79,137.86,26286.0,134.1437,134.2605,134.1242,134.1924,26286.0
2016-03-09 15:20:00,137.86,137.92,137.66,137.77,36870.0,134.1924,134.2508,133.9977,134.1048,36870.0
2016-03-09 15:25:00,137.79,137.93,137.76,137.87,39131.0,134.1242,134.2605,134.095,134.2021,39131.0
2016-03-09 15:30:00,137.87,138.04,137.84,138.03,55891.0,134.2021,134.3676,134.1729,134.3578,55891.0
2016-03-09 15:35:00,138.03,138.2,137.97,138.11,44902.0,134.3578,134.5233,134.2994,134.4357,44902.0
2016-03-09 15:40:00,138.07,138.29,138.01,138.18,48313.0,134.3968,134.6109,134.3384,134.5039,48313.0
2016-03-09 15:45:00,138.19,138.21,137.93,137.98,50728.0,134.5136,134.5331,134.2605,134.3092,50728.0
2016-03-09 15:50:00,137.98,137.98,137.87,137.91,56694.0,134.3092,134.3092,134.2021,134.241,56694.0
2016-03-09 15:55:00,137.92,138.16,137.75,138.14,157266.0,134.2508,134.4844,134.0853,134.4649,157266.0
2016-03-10 09:30:00,138.94,138.96,138.2,138.76,27836.0,135.2436,135.2631,134.5233,135.0684,27836.0
2016-03-10 09:35:00,138.85,139.18,138.45,139.17,44759.0,135.156,135.4773,134.7667,135.4675,44759.0
2016-03-10 09:40:00,139.31,139.46,138.92,139.24,36283.0,135.6038,135.7498,135.2242,135.5357,36283.0
2016-03-10 09:45:00,139.24,139.33,138.93,139.28,25781.0,135.5357,135.6233,135.2339,135.5746,25781.0
2016-03-10 09:50:00,139.34,139.95,139.24,139.88,14967.0,135.633,136.2268,135.5357,136.1586,14967.0
2016-03-10 09:55:00,139.82,139.95,139.74,139.83,17309.0,136.1002,136.2268,136.0224,136.11,17309.0
2016-03-10 10:00:00,139.86,140.16,139.8,139.96,31362.0,136.1392,136.4312,136.0808,136.2365,31362.0
2016-03-10 10:05:00,139.94,139.94,139.53,139.55,16691.0,136.217,136.217,135.8179,135.8374,16691.0
2016-03-10 10:10:00,139.53,139.6,139.24,139.28,12871.0,135.8179,135.8861,135.5357,135.5746,12871.0
2016-03-10 10:15:00,139.36,139.47,139.25,139.25,13699.0,135.6525,135.7595,135.5454,135.5454,13699.0
2016-03-10 10:20:00,139.25,139.42,139.21,139.3,11732.0,135.5454,135.7109,135.5065,135.5941,11732.0
2016-03-10 10:25:00,139.33,139.37,139.16,139.16,19152.0,135.6233,135.6622,135.4578,135.4578,19152.0
2016-03-10 10:30:00,139.16,139.19,138.68,138.71,22507.0,135.4578,135.487,134.9906,135.0198,22507.0
2016-03-10 10:35:00,138.81,138.93,138.46,138.61,20918.0,135.1171,135.2339,134.7764,134.9224,20918.0
2016-03-10 10:40:00,138.54,138.97,138.51,138.97,12035.0,134.8543,135.2728,134.8251,135.2728,12035.0
2016-03-10 10:45:00,138.89,138.98,138.69,138.72,12978.0,135.195,135.2826,135.0003,135.0295,12978.0
2016-03-10 10:50:00,138.72,138.93,138.68,138.86,13200.0,135.0295,135.2339,134.9906,135.1658,13200.0
2016-03-10 10:55:00,138.86,138.89,138.46,138.46,14116.0,135.1658,135.195,134.7764,134.7764,14116.0
2016-03-10 11:00:00,138.52,138.56,138.22,138.23,9995.0,134.8348,134.8737,134.5428,134.5525,9995.0
2016-03-10 11:05:00,138.3,138.64,138.18,138.56,18460.0,134.6207,134.9516,134.5039,134.8737,18460.0
2016-03-10 11:10:00,138.54,138.69,138.45,138.57,17579.0,134.8543,135.0003,134.7667,134.8835,17579.0
2016-03-10 11:15:00,138.57,138.6,138.32,138.32,20553.0,134.8835,134.9127,134.6401,134.6401,20553.0
2016-03-10 11:20:00,138.31,138.31,138.04,138.04,15252.0,134.6304,134.6304,134.3676,134.3676,15252.0
2016-03-10 11:25:00,138.02,138.21,137.92,138.15,14737.0,134.3481,134.5331,134.2508,134.4747,14737.0
2016-03-10 11:30:00,138.15,138.19,137.84,137.95,14502.0,134.4747,134.5136,134.1729,134.28,14502.0
2016-03-10 11:35:00,137.87,138.22,137.87,138.22,6500.0,134.2021,134.5428,134.2021,134.5428,6500.0
2016-03-10 11:40:00,138.19,138.36,138.18,138.27,13147.0,134.5136,134.6791,134.5039,134.5915,13147.0
2016-03-10 11:45:00,138.28,138.52,138.2,138.52,11457.0,134.6012,134.8348,134.5233,134.8348,11457.0
2016-03-10 11:50:00,138.52,138.53,138.35,138.35,13457.0,134.8348,134.8445,134.6693,134.6693,13457.0
2016-03-10 11:55:00,138.4,138.55,138.39,138.46,12863.0,134.718,134.864,134.7083,134.7764,12863.0
2016-03-10 12:00:00,138.4,138.58,138.37,138.51,5496.0,134.718,134.8932,134.6888,134.8251,5496.0
2016-03-10 12:05:00,138.51,138.61,138.49,138.56,9806.0,134.8251,134.9224,134.8056,134.8737,9806.0
2016-03-10 12:10:00,138.57,138.66,138.47,138.55,12388.0,134.8835,134.9711,134.7861,134.864,12388.0
2016-03-10 12:15:00,138.54,138.55,138.41,138.48,7775.0,134.8543,134.864,134.7277,134.7959,7775.0
2016-03-10 12:20:00,138.5,138.54,138.26,138.26,12647.0,134.8153,134.8543,134.5817,134.5817,12647.0
2016-03-10 12:25:00,138.24,138.39,138.24,138.33,8080.0,134.5623,134.7083,134.5623,134.6499,8080.0
2016-03-10 12:30:00,138.35,138.35,138.17,138.2,7128.0,134.6693,134.6693,134.4941,134.5233,7128.0
2016-03-10 12:35:00,138.16,138.16,137.82,137.82,15266.0,134.4844,134.4844,134.1534,134.1534,15266.0
2016-03-10 12:40:00,137.81,137.84,137.61,137.61,16625.0,134.1437,134.1729,133.949,133.949,16625.0
2016-03-10 12:45:00,137.6,137.73,137.52,137.66,20535.0,133.9393,134.0658,133.8614,133.9977,20535.0
2016-03-10 12:50:00,137.73,137.79,137.68,137.68,7402.0,134.0658,134.1242,134.0172,134.0172,7402.0
2016-03-10 12:55:00,137.7,137.74,137.62,137.67,21368.0,134.0366,134.0756,133.9588,134.0074,21368.0
2016-03-10 13:00:00,137.69,137.78,137.53,137.53,22465.0,134.0269,134.1145,133.8711,133.8711,22465.0
2016-03-10 13:05:00,137.52,137.58,137.31,137.36,12082.0,133.8614,133.9198,133.657,133.7057,12082.0
2016-03-10 13:10:00,137.34,137.35,137.04,137.09,16908.0,133.6862,133.6959,133.3942,133.4429,16908.0
2016-03-10 13:15:00,137.14,137.32,137.11,137.18,12539.0,133.4915,133.6667,133.4623,133.5305,12539.0
2016-03-10 13:20:00,137.19,137.25,137.13,137.23,9641.0,133.5402,133.5986,133.4818,133.5791,9641.0
2016-03-10 13:25:00,137.24,137.45,137.21,137.4,26505.0,133.5889,133.7933,133.5597,133.7446,26505.0
2016-03-10 13:30:00,137.39,137.44,137.35,137.37,10966.0,133.7349,133.7835,133.6959,133.7154,10966.0
2016-03-10 13:35:00,137.37,137.38,137.17,137.21,26096.0,133.7154,133.7251,133.5207,133.5597,26096.0
2016-03-10 13:40:00,137.23,137.24,137.03,137.09,18165.0,133.5791,133.5889,133.3844,133.4429,18165.0
2016-03-10 13:45:00,137.06,137.08,136.86,136.87,61263.0,133.4137,133.4331,133.219,133.2287,61263.0
2016-03-10 13:50:00,136.87,137.21,136.87,137.21,15385.0,133.2287,133.5597,133.2287,133.5597,15385.0
2016-03-10 13:55:00,137.18,137.19,136.82,136.83,21644.0,133.5305,133.5402,133.18,133.1898,21644.0
2016-03-10 14:00:00,136.82,137.1,136.82,137.1,19458.0,133.18,133.4526,133.18,133.4526,19458.0
2016-03-10 14:05:00,137.11,137.12,136.8,136.83,12339.0,133.4623,133.4721,133.1606,133.1898,12339.0
2016-03-10 14:10:00,136.79,136.96,136.7,136.93,15536.0,133.1508,133.3163,133.0632,133.2871,15536.0
2016-03-10 14:15:00,136.97,137.01,136.89,136.96,20133.0,133.326,133.365,133.2482,133.3163,20133.0
2016-03-10 14:20:00,137.0,137.24,136.96,137.24,17368.0,133.3552,133.5889,133.3163,133.5889,17368.0
2016-03-10 14:25:00,137.27,137.35,137.09,137.22,22838.0,133.6181,133.6959,133.4429,133.5694,22838.0
2016-03-10 14:30:00,137.25,137.35,137.13,137.3,22883.0,133.5986,133.6959,133.4818,133.6473,22883.0
2016-03-10 14:35:00,137.32,137.41,137.2,137.24,20328.0,133.6667,133.7543,133.5499,133.5889,20328.0
2016-03-10 14:40:00,137.23,137.74,137.23,137.71,27244.0,133.5791,134.0756,133.5791,134.0464,27244.0
2016-03-10 14:45:00,137.7,138.05,137.64,138.04,27262.0,134.0366,134.3773,133.9782,134.3676,27262.0
2016-03-10 14:50:00,138.02,138.19,137.92,137.92,21214.0,134.3481,134.5136,134.2508,134.2508,21214.0
2016-03-10 14:55:00,137.92,137.97,137.78,137.86,14836.0,134.2508,134.2994,134.1145,134.1924,14836.0
2016-03-10 15:00:00,137.83,137.98,137.7,137.72,33895.0,134.1632,134.3092,134.0366,134.0561,33895.0
2016-03-10 15:05:00,137.72,137.84,137.66,137.83,17459.0,134.0561,134.1729,133.9977,134.1632,17459.0
2016-03-10 15:10:00,137.82,138.04,137.72,138.03,26007.0,134.1534,134.3676,134.0561,134.3578,26007.0
2016-03-10 15:15:00,138.03,138.19,137.98,137.98,33304.0,134.3578,134.5136,134.3092,134.3092,33304.0
2016-03-10 15:20:00,137.96,138.0,137.76,138.0,25537.0,134.2897,134.3286,134.095,134.3286,25537.0
2016-03-10 15:25:00,137.95,138.5,137.92,138.4,30823.0,134.28,134.8153,134.2508,134.718,30823.0
2016-03-10 15:30:00,138.38,138.41,138.27,138.36,21373.0,134.6985,134.7277,134.5915,134.6791,21373.0
2016-03-10 15:35:00,138.33,138.36,137.97,137.97,33746.0,134.6499,134.6791,134.2994,134.2994,33746.0
2016-03-10 15:40:00,138.0,138.02,137.87,137.92,37847.0,134.3286,134.3481,134.2021,134.2508,37847.0
2016-03-10 15:45:00,137.91,137.91,137.74,137.78,30330.0,134.241,134.241,134.0756,134.1145,30330.0
2016-03-10 15:50:00,137.76,137.96,137.74,137.87,40111.0,134.095,134.2897,134.0756,134.2021,40111.0
2016-03-10 15:55:00,137.86,137.95,137.6,137.95,144953.0,134.1924,134.28,133.9393,134.28,144953.0
2016-03-11 09:30:00,138.88,139.31,138.8,139.19,20184.0,135.3298,135.7489,135.2519,135.6319,20184.0
2016-03-11 09:35:00,139.3,139.66,139.24,139.64,11163.0,135.7391,136.0899,135.6806,136.0704,11163.0
2016-03-11 09:40:00,139.63,139.8,139.54,139.78,19117.0,136.0607,136.2263,135.973,136.2068,19117.0
2016-03-11 09:45:00,139.78,139.8,139.52,139.75,7305.0,136.2068,136.2263,135.9535,136.1776,7305.0
2016-03-11 09:50:00,139.69,139.99,139.65,139.75,11108.0,136.1191,136.4115,136.0802,136.1776,11108.0
2016-03-11 09:55:00,139.75,139.91,139.52,139.8,9662.0,136.1776,136.3335,135.9535,136.2263,9662.0
2016-03-11 10:00:00,139.87,139.93,139.78,139.84,23125.0,136.2945,136.353,136.2068,136.2653,23125.0
2016-03-11 10:05:00,139.88,139.95,139.81,139.82,34388.0,136.3043,136.3725,136.2361,136.2458,34388.0
2016-03-11 10:10:00,139.85,139.94,139.78,139.82,12026.0,136.275,136.3627,136.2068,136.2458,12026.0
2016-03-11 10:15:00,139.84,140.0,139.83,139.93,12397.0,136.2653,136.4212,136.2556,136.353,12397.0
2016-03-11 10:20:00,139.92,139.92,139.75,139.9,13244.0,136.3433,136.3433,136.1776,136.3238,13244.0
2016-03-11 10:25:00,139.9,139.9,139.53,139.54,15118.0,136.3238,136.3238,135.9632,135.973,15118.0
2016-03-11 10:30:00,139.6,140.0,139.57,139.99,17025.0,136.0314,136.4212,136.0022,136.4115,17025.0
2016-03-11 10:35:00,139.99,140.03,139.85,139.86,19101.0,136.4115,136.4504,136.275,136.2848,19101.0
2016-03-11 10:40:00,139.87,140.11,139.87,140.02,26908.0,136.2945,136.5284,136.2945,136.4407,26908.0
2016-03-11 10:45:00,140.03,140.15,139.98,140.15,15214.0,136.4504,136.5674,136.4017,136.5674,15214.0
2016-03-11 10:50:00,140.14,140.21,140.05,140.13,13130.0,136.5576,136.6258,136.4699,136.5479,13130.0
2016-03-11 10:55:00,140.1,140.1,139.91,140.05,14114.0,136.5187,136.5187,136.3335,136.4699,14114.0
2016-03-11 11:00:00,140.07,140.39,140.06,140.39,11888.0,136.4894,136.8012,136.4797,136.8012,11888.0
2016-03-11 11:05:00,140.39,140.39,140.23,140.35,11980.0,136.8012,136.8012,136.6453,136.7623,11980.0
2016-03-11 11:10:00,140.35,140.51,140.3,140.43,11452.0,136.7623,136.9182,136.7135,136.8402,11452.0
2016-03-11 11:15:00,140.43,140.81,140.43,140.77,24361.0,136.8402,137.2105,136.8402,137.1715,24361.0
2016-03-11 11:20:00,140.79,140.83,140.5,140.61,15285.0,137.191,137.23,136.9084,137.0156,15285.0
2016-03-11 11:25:00,140.62,140.84,140.62,140.7,17110.0,137.0254,137.2397,137.0254,137.1033,17110.0
2016-03-11 11:30:00,140.72,140.74,140.56,140.67,13415.0,137.1228,137.1423,136.9669,137.0741,13415.0
2016-03-11 11:35:00,140.67,140.68,140.42,140.54,24207.0,137.0741,137.0838,136.8305,136.9474,24207.0
2016-03-11 11:40:00,140.52,140.56,140.24,140.25,39496.0,136.9279,136.9669,136.6551,136.6648,39496.0
2016-03-11 11:45:00,140.27,140.58,140.21,140.57,15931.0,136.6843,136.9864,136.6258,136.9766,15931.0
2016-03-11 11:50:00,140.57,140.86,140.56,140.64,26392.0,136.9766,137.2592,136.9669,137.0449,26392.0
2016-03-11 11:55:00,140.64,140.74,140.5,140.53,9612.0,137.0449,137.1423,136.9084,136.9377,9612.0
2016-03-11 12:00:00,140.5,140.7,140.38,140.65,23013.0,136.9084,137.1033,136.7915,137.0546,23013.0
2016-03-11 12:05:00,140.7,140.74,140.58,140.6,7538.0,137.1033,137.1423,136.9864,137.0059,7538.0
2016-03-11 12:10:00,140.64,140.64,140.44,140.62,6705.0,137.0449,137.0449,136.85,137.0254,6705.0
2016-03-11 12:15:00,140.56,140.63,140.47,140.58,11100.0,136.9669,137.0351,136.8792,136.9864,11100.0
2016-03-11 12:20:00,140.62,140.65,140.57,140.58,6210.0,137.0254,137.0546,136.9766,136.9864,6210.0
2016-03-11 12:25:00,140.58,140.69,140.56,140.6,6888.0,136.9864,137.0936,136.9669,137.0059,6888.0
2016-03-11 12:30:00,140.68,140.74,140.46,140.5,19326.0,137.0838,137.1423,136.8695,136.9084,19326.0
2016-03-11 12:35:00,140.56,140.59,140.47,140.55,6550.0,136.9669,136.9961,136.8792,136.9572,6550.0
2016-03-11 12:40:00,140.56,140.62,140.49,140.57,6710.0,136.9669,137.0254,136.8987,136.9766,6710.0
2016-03-11 12:45:00,140.57,140.62,140.47,140.54,10309.0,136.9766,137.0254,136.8792,136.9474,10309.0
2016-03-11 12:50:00,140.56,140.56,140.42,140.44,4458.0,136.9669,136.9669,136.8305,136.85,4458.0
2016-03-11 12:55:00,140.43,140.47,140.32,140.38,6158.0,136.8402,136.8792,136.733,136.7915,6158.0
2016-03-11 13:00:00,140.37,140.45,140.24,140.31,9004.0,136.7818,136.8597,136.6551,136.7233,9004.0
2016-03-11 13:05:00,140.25,140.27,140.07,140.09,6337.0,136.6648,136.6843,136.4894,136.5089,6337.0
2016-03-11 13:10:00,140.12,140.24,140.08,140.17,10718.0,136.5381,136.6551,136.4992,136.5869,10718.0
2016-03-11 13:15:00,140.19,140.28,140.11,140.24,11065.0,136.6064,136.6941,136.5284,136.6551,11065.0
2016-03-11 13:20:00,140.27,140.36,140.23,140.36,5137.0,136.6843,136.772,136.6453,136.772,5137.0
2016-03-11 13:25:00,140.36,140.46,140.32,140.42,7015.0,136.772,136.8695,136.733,136.8305,7015.0
2016-03-11 13:30:00,140.42,140.45,140.35,140.43,4571.0,136.8305,136.8597,136.7623,136.8402,4571.0
2016-03-11 13:35:00,140.43,140.43,140.27,140.38,7611.0,136.8402,136.8402,136.6843,136.7915,7611.0
2016-03-11 13:40:00,140.31,140.31,140.18,140.29,11599.0,136.7233,136.7233,136.5966,136.7038,11599.0
2016-03-11 13:45:00,140.24,140.3,140.14,140.3,9921.0,136.6551,136.7135,136.5576,136.7135,9921.0
2016-03-11 13:50:00,140.28,140.33,140.2,140.33,7874.0,136.6941,136.7428,136.6161,136.7428,7874.0
2016-03-11 13:55:00,140.33,140.44,140.17,140.17,31536.0,136.7428,136.85,136.5869,136.5869,31536.0
2016-03-11 14:00:00,140.21,140.21,139.97,140.08,42468.0,136.6258,136.6258,136.392,136.4992,42468.0
2016-03-11 14:05:00,140.08,140.1,140.01,140.05,18298.0,136.4992,136.5187,136.431,136.4699,18298.0
2016-03-11 14:10:00,140.06,140.1,139.88,139.88,21985.0,136.4797,136.5187,136.3043,136.3043,21985.0
2016-03-11 14:15:00,139.87,139.98,139.77,139.95,18896.0,136.2945,136.4017,136.1971,136.3725,18896.0
2016-03-11 14:20:00,139.93,139.98,139.88,139.95,9905.0,136.353,136.4017,136.3043,136.3725,9905.0
2016-03-11 14:25:00,139.95,140.15,139.93,140.02,13270.0,136.3725,136.5674,136.353,136.4407,13270.0
2016-03-11 14:30:00,140.04,140.09,139.96,140.0,20414.0,136.4602,136.5089,136.3822,136.4212,20414.0
2016-03-11 14:35:00,140.0,140.05,139.96,140.01,4650.0,136.4212,136.4699,136.3822,136.431,4650.0
2016-03-11 14:40:00,140.0,140.05,139.96,140.03,11966.0,136.4212,136.4699,136.3822,136.4504,11966.0
2016-03-11 14:45:00,140.02,140.1,139.98,140.04,42786.0,136.4407,136.5187,136.4017,136.4602,42786.0
2016-03-11 14:50:00,140.06,140.19,139.97,140.19,29431.0,136.4797,136.6064,136.392,136.6064,29431.0
2016-03-11 14:55:00,140.16,140.16,140.03,140.1,11062.0,136.5771,136.5771,136.4504,136.5187,11062.0
2016-03-11 15:00:00,140.07,140.13,140.04,140.1,13366.0,136.4894,136.5479,136.4602,136.5187,13366.0
2016-03-11 15:05:00,140.06,140.15,140.03,140.07,39947.0,136.4797,136.5674,136.4504,136.4894,39947.0
2016-03-11 15:10:00,140.07,140.13,140.04,140.04,52490.0,136.4894,136.5479,136.4602,136.4602,52490.0
2016-03-11 15:15:00,140.06,140.1,140.01,140.08,28464.0,136.4797,136.5187,136.431,136.4992,28464.0
2016-03-11 15:20:00,140.07,140.19,140.0,140.04,58240.0,136.4894,136.6064,136.4212,136.4602,58240.0
2016-03-11 15:25:00,140.05,140.15,140.04,140.09,56055.0,136.4699,136.5674,136.4602,136.5089,56055.0
2016-03-11 15:30:00,140.1,140.13,140.03,140.11,33722.0,136.5187,136.5479,136.4504,136.5284,33722.0
2016-03-11 15:35:00,140.1,140.25,140.06,140.23,26560.0,136.5187,136.6648,136.4797,136.6453,26560.0
2016-03-11 15:40:00,140.22,140.42,140.19,140.36,34387.0,136.6356,136.8305,136.6064,136.772,34387.0
2016-03-11 15:45:00,140.37,140.37,140.16,140.23,55465.0,136.7818,136.7818,136.5771,136.6453,55465.0
2016-03-11 15:50:00,140.24,140.32,140.19,140.26,47948.0,136.6551,136.733,136.6064,136.6746,47948.0
2016-03-11 15:55:00,140.26,140.29,140.07,140.2,115087.0,136.6746,136.7038,136.4894,136.6161,115087.0
2016-03-14 09:30:00,139.61,140.57,139.46,140.45,18776.0,136.0412,136.9766,135.895,136.8597,18776.0
2016-03-14 09:35:00,140.26,140.37,139.58,140.04,29809.0,136.6746,136.7818,136.012,136.4602,29809.0
2016-03-14 09:40:00,139.9,139.96,139.23,139.27,10088.0,136.3238,136.3822,135.6709,135.7099,10088.0
2016-03-14 09:45:00,139.23,139.26,138.86,139.2,6000.0,135.6709,135.7001,135.3104,135.6417,6000.0
2016-03-14 09:50:00,139.11,139.18,138.88,139.04,4364.0,135.554,135.6222,135.3298,135.4858,4364.0
2016-03-14 09:55:00,139.1,139.3,139.03,139.03,7929.0,135.5442,135.7391,135.476,135.476,7929.0
2016-03-14 10:00:00,139.08,139.29,139.07,139.21,2832.0,135.5247,135.7294,135.515,135.6514,2832.0
2016-03-14 10:05:00,139.17,139.47,138.93,138.93,20604.0,135.6124,135.9048,135.3786,135.3786,20604.0
2016-03-14 10:10:00,138.92,139.34,138.9,139.14,4750.0,135.3688,135.7781,135.3493,135.5832,4750.0
2016-03-14 10:15:00,139.11,139.5,139.11,139.41,4048.0,135.554,135.934,135.554,135.8463,4048.0
2016-03-14 10:20:00,139.46,139.51,139.18,139.18,9942.0,135.895,135.9437,135.6222,135.6222,9942.0
2016-03-14 10:25:00,139.21,139.23,139.12,139.21,4094.0,135.6514,135.6709,135.5637,135.6514,4094.0
2016-03-14 10:30:00,139.25,139.42,139.24,139.32,7639.0,135.6904,135.856,135.6806,135.7586,7639.0
2016-03-14 10:35:00,139.34,139.5,139.34,139.49,3237.0,135.7781,135.934,135.7781,135.9243,3237.0
2016-03-14 10:40:00,139.5,139.55,139.37,139.43,13322.0,135.934,135.9827,135.8073,135.8658,13322.0
2016-03-14 10:45:00,139.43,139.49,139.34,139.36,6725.0,135.8658,135.9243,135.7781,135.7976,6725.0
2016-03-14 10:50:00,139.36,139.41,139.22,139.3,9824.0,135.7976,135.8463,135.6612,135.7391,9824.0
2016-03-14 10:55:00,139.25,139.3,139.07,139.22,3816.0,135.6904,135.7391,135.515,135.6612,3816.0
2016-03-14 11:00:00,139.21,139.21,138.99,139.0,13822.0,135.6514,135.6514,135.437,135.4468,13822.0
2016-03-14 11:05:00,138.96,139.1,138.88,139.1,4980.0,135.4078,135.5442,135.3298,135.5442,4980.0
2016-03-14 11:10:00,139.04,139.34,139.03,139.34,11781.0,135.4858,135.7781,135.476,135.7781,11781.0
2016-03-14 11:15:00,139.32,139.58,139.24,139.28,16419.0,135.7586,136.012,135.6806,135.7196,16419.0
2016-03-14 11:20:00,139.25,139.26,138.99,138.99,5964.0,135.6904,135.7001,135.437,135.437,5964.0
2016-03-14 11:25:00,138.99,139.45,138.99,139.34,2955.0,135.437,135.8853,135.437,135.7781,2955.0
2016-03-14 11:30:00,139.38,139.38,139.02,139.18,6246.0,135.8171,135.8171,135.4663,135.6222,6246.0
2016-03-14 11:35:00,139.2,139.41,139.06,139.25,14539.0,135.6417,135.8463,135.5052,135.6904,14539.0
2016-03-14 11:40:00,139.24,139.35,139.23,139.35,3300.0,135.6806,135.7878,135.6709,135.7878,3300.0
2016-03-14 11:45:00,139.29,139.34,139.1,139.22,5702.0,135.7294,135.7781,135.5442,135.6612,5702.0
2016-03-14 11:50:00,139.19,139.28,139.1,139.21,12694.0,135.6319,135.7196,135.5442,135.6514,12694.0
2016-03-14 11:55:00,139.28,139.3,138.95,138.99,8772.0,135.7196,135.7391,135.3981,135.437,8772.0
2016-03-14 12:00:00,138.96,139.18,138.93,139.18,11772.0,135.4078,135.6222,135.3786,135.6222,11772.0
2016-03-14 12:05:00,139.16,139.29,139.11,139.15,7407.0,135.6027,135.7294,135.554,135.5929,7407.0
2016-03-14 12:10:00,139.19,139.22,139.1,139.15,7560.0,135.6319,135.6612,135.5442,135.5929,7560.0
2016-03-14 12:15:00,139.2,139.54,139.19,139.54,8057.0,135.6417,135.973,135.6319,135.973,8057.0
2016-03-14 12:20:00,139.52,139.67,139.44,139.61,7431.0,135.9535,136.0997,135.8755,136.0412,7431.0
2016-03-14 12:25:00,139.63,139.81,139.62,139.81,12958.0,136.0607,136.2361,136.0509,136.2361,12958.0
2016-03-14 12:30:00,139.75,139.85,139.71,139.78,17549.0,136.1776,136.275,136.1386,136.2068,17549.0
2016-03-14 12:35:00,139.87,139.87,139.78,139.8,5525.0,136.2945,136.2945,136.2068,136.2263,5525.0
2016-03-14 12:40:00,139.82,139.94,139.82,139.88,7588.0,136.2458,136.3627,136.2458,136.3043,7588.0
2016-03-14 12:45:00,139.88,139.94,139.72,139.72,4786.0,136.3043,136.3627,136.1484,136.1484,4786.0
2016-03-14 12:50:00,139.67,139.94,139.67,139.91,12377.0,136.0997,136.3627,136.0997,136.3335,12377.0
2016-03-14 12:55:00,139.86,139.93,139.78,139.91,6652.0,136.2848,136.353,136.2068,136.3335,6652.0
2016-03-14 13:00:00,139.95,139.97,139.78,139.81,15911.0,136.3725,136.392,136.2068,136.2361,15911.0
2016-03-14 13:05:00,139.81,139.98,139.74,139.88,4307.0,136.2361,136.4017,136.1679,136.3043,4307.0
2016-03-14 13:10:00,139.87,139.92,139.82,139.83,22651.0,136.2945,136.3433,136.2458,136.2556,22651.0
2016-03-14 13:15:00,139.83,139.94,139.83,139.87,4796.0,136.2556,136.3627,136.2556,136.2945,4796.0
2016-03-14 13:20:00,139.87,139.89,139.81,139.86,5819.0,136.2945,136.314,136.2361,136.2848,5819.0
2016-03-14 13:25:00,139.83,139.85,139.64,139.64,7963.0,136.2556,136.275,136.0704,136.0704,7963.0
2016-03-14 13:30:00,139.64,139.68,139.6,139.67,10118.0,136.0704,136.1094,136.0314,136.0997,10118.0
2016-03-14 13:35:00,139.65,139.65,139.44,139.49,26416.0,136.0802,136.0802,135.8755,135.9243,26416.0
2016-03-14 13:40:00,139.49,139.66,139.45,139.65,8245.0,135.9243,136.0899,135.8853,136.0802,8245.0
2016-03-14 13:45:00,139.59,139.63,139.47,139.58,2807.0,136.0217,136.0607,135.9048,136.012,2807.0
2016-03-14 13:50:00,139.58,139.67,139.55,139.58,4630.0,136.012,136.0997,135.9827,136.012,4630.0
2016-03-14 13:55:00,139.56,139.69,139.56,139.61,4400.0,135.9925,136.1191,135.9925,136.0412,4400.0
2016-03-14 14:00:00,139.63,139.69,139.52,139.69,6645.0,136.0607,136.1191,135.9535,136.1191,6645.0
2016-03-14 14:05:00,139.69,139.78,139.63,139.75,3846.0,136.1191,136.2068,136.0607,136.1776,3846.0
2016-03-14 14:10:00,139.73,139.88,139.73,139.87,4080.0,136.1581,136.3043,136.1581,136.2945,4080.0
2016-03-14 14:15:00,139.87,139.96,139.85,139.95,12450.0,136.2945,136.3822,136.275,136.3725,12450.0
2016-03-14 14:20:00,139.94,140.18,139.93,140.14,13477.0,136.3627,136.5966,136.353,136.5576,13477.0
2016-03-14 14:25:00,140.15,140.3,140.1,140.22,14392.0,136.5674,136.7135,136.5187,136.6356,14392.0
2016-03-14 14:30:00,140.24,140.44,140.23,140.37,9577.0,136.6551,136.85,136.6453,136.7818,9577.0
2016-03-14 14:35:00,140.37,140.4,140.25,140.3,8316.0,136.7818,136.811,136.6648,136.7135,8316.0
2016-03-14 14:40:00,140.3,140.56,140.28,140.42,12910.0,136.7135,136.9669,136.6941,136.8305,12910.0
2016-03-14 14:45:00,140.43,140.5,140.36,140.44,3518.0,136.8402,136.9084,136.772,136.85,3518.0
2016-03-14 14:50:00,140.49,140.5,140.35,140.35,4522.0,136.8987,136.9084,136.7623,136.7623,4522.0
2016-03-14 14:55:00,140.41,140.47,140.35,140.39,6239.0,136.8207,136.8792,136.7623,136.8012,6239.0
2016-03-14 15:00:00,140.39,140.39,140.25,140.25,8026.0,136.8012,136.8012,136.6648,136.6648,8026.0
2016-03-14 15:05:00,140.24,140.24,140.12,140.18,7099.0,136.6551,136.6551,136.5381,136.5966,7099.0
2016-03-14 15:10:00,140.15,140.26,140.14,140.21,9390.0,136.5674,136.6746,136.5576,136.6258,9390.0
2016-03-14 15:15:00,140.2,140.22,140.04,140.04,12264.0,136.6161,136.6356,136.4602,136.4602,12264.0
2016-03-14 15:20:00,140.01,140.06,139.94,139.98,7852.0,136.431,136.4797,136.3627,136.4017,7852.0
2016-03-14 15:25:00,139.95,140.23,139.95,140.2,15502.0,136.3725,136.6453,136.3725,136.6161,15502.0
2016-03-14 15:30:00,140.18,140.2,139.99,140.0,16575.0,136.5966,136.6161,136.4115,136.4212,16575.0
2016-03-14 15:35:00,139.99,140.07,139.89,140.03,10942.0,136.4115,136.4894,136.314,136.4504,10942.0
2016-03-14 15:40:00,140.05,140.1,139.91,140.05,14268.0,136.4699,136.5187,136.3335,136.4699,14268.0
2016-03-14 15:45:00,140.02,140.27,140.02,140.17,24257.0,136.4407,136.6843,136.4407,136.5869,24257.0
2016-03-14 15:50:00,140.17,140.17,139.88,139.89,21367.0,136.5869,136.5869,136.3043,136.314,21367.0
2016-03-14 15:55:00,139.88,139.95,139.71,139.76,55258.0,136.3043,136.3725,136.1386,136.1874,55258.0
2016-03-15 09:30:00,137.73,138.77,137.7,137.71,34733.0,134.2092,135.2227,134.18,134.1898,34733.0
2016-03-15 09:35:00,137.89,138.27,137.68,137.77,20894.0,134.3652,134.7354,134.1605,134.2482,20894.0
2016-03-15 09:40:00,137.63,137.95,137.5,137.76,11228.0,134.1118,134.4236,133.9851,134.2385,11228.0
2016-03-15 09:45:00,137.75,138.03,137.42,137.53,20300.0,134.2287,134.5016,133.9072,134.0144,20300.0
2016-03-15 09:50:00,137.62,137.92,137.49,137.92,10359.0,134.1021,134.3944,133.9754,134.3944,10359.0
2016-03-15 09:55:00,137.97,138.04,137.85,137.94,11515.0,134.4431,134.5113,134.3262,134.4139,11515.0
2016-03-15 10:00:00,137.86,138.15,137.63,137.68,27335.0,134.3359,134.6185,134.1118,134.1605,27335.0
2016-03-15 10:05:00,137.67,137.67,137.04,137.21,18446.0,134.1508,134.1508,133.5369,133.7025,18446.0
2016-03-15 10:10:00,137.2,137.39,137.13,137.3,7902.0,133.6928,133.8779,133.6246,133.7902,7902.0
2016-03-15 10:15:00,137.42,137.43,137.13,137.18,15570.0,133.9072,133.9169,133.6246,133.6733,15570.0
2016-03-15 10:20:00,137.15,137.22,137.02,137.1,11136.0,133.6441,133.7123,133.5174,133.5953,11136.0
2016-03-15 10:25:00,137.14,137.5,137.05,137.48,18614.0,133.6343,133.9851,133.5466,133.9656,18614.0
2016-03-15 10:30:00,137.49,137.8,137.44,137.5,9173.0,133.9754,134.2775,133.9267,133.9851,9173.0
2016-03-15 10:35:00,137.53,137.71,137.53,137.71,14646.0,134.0144,134.1898,134.0144,134.1898,14646.0
2016-03-15 10:40:00,137.66,138.02,137.65,137.99,31143.0,134.141,134.4918,134.1313,134.4626,31143.0
2016-03-15 10:45:00,137.99,137.99,137.41,137.41,10327.0,134.4626,134.4626,133.8974,133.8974,10327.0
2016-03-15 10:50:00,137.39,137.5,137.27,137.3,18159.0,133.8779,133.9851,133.761,133.7902,18159.0
2016-03-15 10:55:00,137.38,137.68,137.25,137.58,11717.0,133.8682,134.1605,133.7415,134.0631,11717.0
2016-03-15 11:00:00,137.59,137.76,137.53,137.65,28817.0,134.0728,134.2385,134.0144,134.1313,28817.0
2016-03-15 11:05:00,137.66,137.74,137.43,137.74,9211.0,134.141,134.219,133.9169,134.219,9211.0
2016-03-15 11:10:00,137.75,137.9,137.61,137.61,10770.0,134.2287,134.3749,134.0923,134.0923,10770.0
2016-03-15 11:15:00,137.56,137.67,137.5,137.59,7652.0,134.0436,134.1508,133.9851,134.0728,7652.0
2016-03-15 11:20:00,137.52,138.0,137.52,138.0,6201.0,134.0046,134.4723,134.0046,134.4723,6201.0
2016-03-15 11:25:00,138.02,138.1,137.81,138.04,13126.0,134.4918,134.5698,134.2872,134.5113,13126.0
2016-03-15 11:30:00,138.03,138.08,137.88,138.01,10461.0,134.5016,134.5503,134.3554,134.4821,10461.0
2016-03-15 11:35:00,137.99,138.07,137.88,137.94,8417.0,134.4626,134.5406,134.3554,134.4139,8417.0
2016-03-15 11:40:00,137.94,137.94,137.76,137.78,4653.0,134.4139,134.4139,134.2385,134.258,4653.0
2016-03-15 11:45:00,137.76,138.06,137.71,137.92,10430.0,134.2385,134.5308,134.1898,134.3944,10430.0
2016-03-15 11:50:00,137.96,138.03,137.87,137.98,7257.0,134.4334,134.5016,134.3457,134.4529,7257.0
2016-03-15 11:55:00,137.98,138.01,137.88,137.94,7364.0,134.4529,134.4821,134.3554,134.4139,7364.0
2016-03-15 12:00:00,137.93,137.93,137.75,137.84,8495.0,134.4041,134.4041,134.2287,134.3164,8495.0
2016-03-15 12:05:00,137.86,137.9,137.64,137.79,26379.0,134.3359,134.3749,134.1215,134.2677,26379.0
2016-03-15 12:10:00,137.79,137.84,137.73,137.8,9239.0,134.2677,134.3164,134.2092,134.2775,9239.0
2016-03-15 12:15:00,137.8,137.81,137.69,137.71,11246.0,134.2775,134.2872,134.1703,134.1898,11246.0
2016-03-15 12:20:00,137.7,138.02,137.69,138.0,9259.0,134.18,134.4918,134.1703,134.4723,9259.0
2016-03-15 12:25:00,138.0,138.06,137.96,138.06,14428.0,134.4723,134.5308,134.4334,134.5308,14428.0
2016-03-15 12:30:00,138.06,138.06,137.85,137.97,10066.0,134.5308,134.5308,134.3262,134.4431,10066.0
2016-03-15 12:35:00,138.0,138.06,137.87,137.9,7898.0,134.4723,134.5308,134.3457,134.3749,7898.0
2016-03-15 12:40:00,137.93,138.02,137.88,137.99,4697.0,134.4041,134.4918,134.3554,134.4626,4697.0
2016-03-15 12:45:00,137.96,138.01,137.89,138.0,9177.0,134.4334,134.4821,134.3652,134.4723,9177.0
2016-03-15 12:50:00,138.0,138.02,137.93,137.94,5498.0,134.4723,134.4918,134.4041,134.4139,5498.0
2016-03-15 12:55:00,137.95,138.05,137.94,138.02,8710.0,134.4236,134.5211,134.4139,134.4918,8710.0
2016-03-15 13:00:00,138.03,138.03,137.82,137.86,13111.0,134.5016,134.5016,134.2969,134.3359,13111.0
2016-03-15 13:05:00,137.85,138.06,137.85,138.0,5955.0,134.3262,134.5308,134.3262,134.4723,5955.0
2016-03-15 13:10:00,138.02,138.04,137.87,137.94,11406.0,134.4918,134.5113,134.3457,134.4139,11406.0
2016-03-15 13:15:00,137.91,138.0,137.87,137.9,10309.0,134.3846,134.4723,134.3457,134.3749,10309.0
2016-03-15 13:20:00,137.92,138.01,137.83,137.95,8366.0,134.3944,134.4821,134.3067,134.4236,8366.0
2016-03-15 13:25:00,137.95,138.02,137.93,137.96,6461.0,134.4236,134.4918,134.4041,134.4334,6461.0
2016-03-15 13:30:00,137.97,138.02,137.9,137.93,14359.0,134.4431,134.4918,134.3749,134.4041,14359.0
2016-03-15 13:35:00,137.93,138.01,137.82,137.99,20518.0,134.4041,134.4821,134.2969,134.4626,20518.0
2016-03-15 13:40:00,137.99,138.05,137.95,138.01,24003.0,134.4626,134.5211,134.4236,134.4821,24003.0
2016-03-15 13:45:00,138.02,138.1,137.93,138.09,7296.0,134.4918,134.5698,134.4041,134.56,7296.0
2016-03-15 13:50:00,138.09,138.1,137.97,138.07,13056.0,134.56,134.5698,134.4431,134.5406,13056.0
2016-03-15 13:55:00,138.03,138.12,137.91,138.03,14073.0,134.5016,134.5893,134.3846,134.5016,14073.0
2016-03-15 14:00:00,138.02,138.07,137.86,137.95,12516.0,134.4918,134.5406,134.3359,134.4236,12516.0
2016-03-15 14:05:00,137.9,137.99,137.74,137.81,9513.0,134.3749,134.4626,134.219,134.2872,9513.0
2016-03-15 14:10:00,137.78,137.97,137.77,137.97,14469.0,134.258,134.4431,134.2482,134.4431,14469.0
2016-03-15 14:15:00,137.99,138.04,137.88,137.88,13985.0,134.4626,134.5113,134.3554,134.3554,13985.0
2016-03-15 14:20:00,137.9,137.91,137.74,137.75,11371.0,134.3749,134.3846,134.219,134.2287,11371.0
2016-03-15 14:25:00,137.79,137.97,137.79,137.91,9303.0,134.2677,134.4431,134.2677,134.3846,9303.0
2016-03-15 14:30:00,137.87,138.03,137.83,137.92,13888.0,134.3457,134.5016,134.3067,134.3944,13888.0
2016-03-15 14:35:00,137.92,137.97,137.83,137.95,9240.0,134.3944,134.4431,134.3067,134.4236,9240.0
2016-03-15 14:40:00,137.98,138.01,137.89,137.99,6369.0,134.4529,134.4821,134.3652,134.4626,6369.0
2016-03-15 14:45:00,137.99,137.99,137.8,137.88,12276.0,134.4626,134.4626,134.2775,134.3554,12276.0
2016-03-15 14:50:00,137.91,137.92,137.71,137.71,10127.0,134.3846,134.3944,134.1898,134.1898,10127.0
2016-03-15 14:55:00,137.77,137.77,137.61,137.72,11003.0,134.2482,134.2482,134.0923,134.1995,11003.0
2016-03-15 15:00:00,137.72,137.83,137.71,137.78,7959.0,134.1995,134.3067,134.1898,134.258,7959.0
2016-03-15 15:05:00,137.78,137.9,137.74,137.9,12013.0,134.258,134.3749,134.219,134.3749,12013.0
2016-03-15 15:10:00,137.88,137.94,137.72,137.89,16722.0,134.3554,134.4139,134.1995,134.3652,16722.0
2016-03-15 15:15:00,137.93,138.02,137.89,138.0,21487.0,134.4041,134.4918,134.3652,134.4723,21487.0
2016-03-15 15:20:00,138.0,138.03,137.94,137.99,42636.0,134.4723,134.5016,134.4139,134.4626,42636.0
2016-03-15 15:25:00,137.98,138.1,137.98,138.02,24793.0,134.4529,134.5698,134.4529,134.4918,24793.0
2016-03-15 15:30:00,138.04,138.09,137.77,137.8,25052.0,134.5113,134.56,134.2482,134.2775,25052.0
2016-03-15 15:35:00,137.8,137.97,137.8,137.85,16552.0,134.2775,134.4431,134.2775,134.3262,16552.0
2016-03-15 15:40:00,137.87,138.04,137.82,137.89,29809.0,134.3457,134.5113,134.2969,134.3652,29809.0
2016-03-15 15:45:00,137.88,138.07,137.82,138.04,20840.0,134.3554,134.5406,134.2969,134.5113,20840.0
2016-03-15 15:50:00,138.04,138.17,138.01,138.13,27150.0,134.5113,134.638,134.4821,134.599,27150.0
2016-03-15 15:55:00,138.12,138.29,138.11,138.26,67337.0,134.5893,134.7549,134.5795,134.7257,67337.0
2016-03-16 09:30:00,138.29,138.29,137.46,137.79,21562.0,134.7549,134.7549,133.9461,134.2677,21562.0
2016-03-16 09:35:00,137.97,138.41,137.59,138.33,6023.0,134.4431,134.8719,134.0728,134.7939,6023.0
2016-03-16 09:40:00,138.47,138.47,138.14,138.27,24007.0,134.9303,134.9303,134.6088,134.7354,24007.0
2016-03-16 09:45:00,138.24,138.33,138.01,138.21,13706.0,134.7062,134.7939,134.4821,134.677,13706.0
2016-03-16 09:50:00,138.14,138.6,138.13,138.6,7620.0,134.6088,135.057,134.599,135.057,7620.0
2016-03-16 09:55:00,138.54,138.65,138.31,138.43,3174.0,134.9985,135.1057,134.7744,134.8913,3174.0
2016-03-16 10:00:00,138.32,138.44,138.22,138.35,3610.0,134.7842,134.9011,134.6867,134.8134,3610.0
2016-03-16 10:05:00,138.45,138.71,138.31,138.71,8930.0,134.9108,135.1642,134.7744,135.1642,8930.0
2016-03-16 10:10:00,138.72,138.78,138.65,138.7,4346.0,135.1739,135.2324,135.1057,135.1544,4346.0
2016-03-16 10:15:00,138.69,138.72,138.45,138.54,3120.0,135.1447,135.1739,134.9108,134.9985,3120.0
2016-03-16 10:20:00,138.49,138.49,138.27,138.49,15495.0,134.9498,134.9498,134.7354,134.9498,15495.0
2016-03-16 10:25:00,138.43,138.49,138.31,138.35,5478.0,134.8913,134.9498,134.7744,134.8134,5478.0
2016-03-16 10:30:00,138.27,138.4,138.11,138.18,4878.0,134.7354,134.8621,134.5795,134.6477,4878.0
2016-03-16 10:35:00,138.19,138.46,138.15,138.46,7355.0,134.6575,134.9206,134.6185,134.9206,7355.0
2016-03-16 10:40:00,138.46,138.54,138.39,138.46,6475.0,134.9206,134.9985,134.8524,134.9206,6475.0
2016-03-16 10:45:00,138.5,138.52,138.12,138.16,5359.0,134.9596,134.979,134.5893,134.6283,5359.0
2016-03-16 10:50:00,138.1,138.27,138.06,138.27,14978.0,134.5698,134.7354,134.5308,134.7354,14978.0
2016-03-16 10:55:00,138.27,138.51,138.06,138.42,49327.0,134.7354,134.9693,134.5308,134.8816,49327.0
2016-03-16 11:00:00,138.44,138.61,138.4,138.49,6841.0,134.9011,135.0667,134.8621,134.9498,6841.0
2016-03-16 11:05:00,138.46,138.48,138.29,138.36,7848.0,134.9206,134.9401,134.7549,134.8231,7848.0
2016-03-16 11:10:00,138.31,138.37,138.24,138.27,8215.0,134.7744,134.8329,134.7062,134.7354,8215.0
2016-03-16 11:15:00,138.18,138.29,138.13,138.14,5764.0,134.6477,134.7549,134.599,134.6088,5764.0
2016-03-16 11:20:00,138.15,138.2,138.07,138.14,6340.0,134.6185,134.6672,134.5406,134.6088,6340.0
2016-03-16 11:25:00,138.09,138.18,138.06,138.14,18520.0,134.56,134.6477,134.5308,134.6088,18520.0
2016-03-16 11:30:00,138.11,138.18,138.09,138.14,4300.0,134.5795,134.6477,134.56,134.6088,4300.0
2016-03-16 11:35:00,138.16,138.16,137.95,137.99,3273.0,134.6283,134.6283,134.4236,134.4626,3273.0
2016-03-16 11:40:00,138.01,138.16,137.92,138.16,3700.0,134.4821,134.6283,134.3944,134.6283,3700.0
2016-03-16 11:45:00,138.11,138.19,137.98,137.99,8491.0,134.5795,134.6575,134.4529,134.4626,8491.0
2016-03-16 11:50:00,137.98,138.06,137.93,138.06,7573.0,134.4529,134.5308,134.4041,134.5308,7573.0
2016-03-16 11:55:00,138.02,138.02,137.82,137.87,3826.0,134.4918,134.4918,134.2969,134.3457,3826.0
2016-03-16 12:00:00,137.87,138.26,137.87,138.16,8000.0,134.3457,134.7257,134.3457,134.6283,8000.0
2016-03-16 12:05:00,138.18,138.29,138.12,138.22,3250.0,134.6477,134.7549,134.5893,134.6867,3250.0
2016-03-16 12:10:00,138.22,138.25,138.16,138.18,1600.0,134.6867,134.7159,134.6283,134.6477,1600.0
2016-03-16 12:15:00,138.17,138.32,138.16,138.31,8800.0,134.638,134.7842,134.6283,134.7744,8800.0
2016-03-16 12:20:00,138.33,138.73,138.33,138.73,27865.0,134.7939,135.1837,134.7939,135.1837,27865.0
2016-03-16 12:25:00,138.73,138.86,138.63,138.67,27126.0,135.1837,135.3104,135.0862,135.1252,27126.0
2016-03-16 12:30:00,138.61,138.79,138.56,138.68,12568.0,135.0667,135.2421,135.018,135.135,12568.0
2016-03-16 12:35:00,138.7,138.74,138.56,138.62,7304.0,135.1544,135.1934,135.018,135.0765,7304.0
2016-03-16 12:40:00,138.54,138.55,138.23,138.3,6387.0,134.9985,135.0083,134.6965,134.7647,6387.0
2016-03-16 12:45:00,138.28,138.36,138.11,138.14,9421.0,134.7452,134.8231,134.5795,134.6088,9421.0
2016-03-16 12:50:00,138.17,138.17,137.92,137.99,6519.0,134.638,134.638,134.3944,134.4626,6519.0
2016-03-16 12:55:00,138.01,138.06,137.82,137.82,7486.0,134.4821,134.5308,134.2969,134.2969,7486.0
2016-03-16 13:00:00,137.82,138.06,137.77,138.02,5060.0,134.2969,134.5308,134.2482,134.4918,5060.0
2016-03-16 13:05:00,138.02,138.13,138.0,138.0,5070.0,134.4918,134.599,134.4723,134.4723,5070.0
2016-03-16 13:10:00,138.01,138.01,137.78,137.78,7985.0,134.4821,134.4821,134.258,134.258,7985.0
2016-03-16 13:15:00,137.8,137.85,137.73,137.84,4397.0,134.2775,134.3262,134.2092,134.3164,4397.0
2016-03-16 13:20:00,137.87,137.98,137.76,137.97,17063.0,134.3457,134.4529,134.2385,134.4431,17063.0
2016-03-16 13:25:00,137.95,137.95,137.72,137.75,5542.0,134.4236,134.4236,134.1995,134.2287,5542.0
2016-03-16 13:30:00,137.75,137.76,137.65,137.72,3517.0,134.2287,134.2385,134.1313,134.1995,3517.0
2016-03-16 13:35:00,137.74,137.95,137.71,137.95,3277.0,134.219,134.4236,134.1898,134.4236,3277.0
2016-03-16 13:40:00,137.97,138.1,137.96,137.99,37511.0,134.4431,134.5698,134.4334,134.4626,37511.0
2016-03-16 13:45:00,137.98,138.0,137.69,137.72,4600.0,134.4529,134.4723,134.1703,134.1995,4600.0
2016-03-16 13:50:00,137.75,137.8,137.69,137.75,6274.0,134.2287,134.2775,134.1703,134.2287,6274.0
2016-03-16 13:55:00,137.72,137.94,137.69,137.89,13395.0,134.1995,134.4139,134.1703,134.3652,13395.0
2016-03-16 14:00:00,137.97,138.92,137.82,138.72,19031.0,134.4431,135.3688,134.2969,135.1739,19031.0
2016-03-16 14:05:00,138.78,138.89,138.33,138.58,9725.0,135.2324,135.3396,134.7939,135.0375,9725.0
2016-03-16 14:10:00,138.49,138.62,138.11,138.12,11560.0,134.9498,135.0765,134.5795,134.5893,11560.0
2016-03-16 14:15:00,138.17,138.35,138.09,138.22,10605.0,134.638,134.8134,134.56,134.6867,10605.0
2016-03-16 14:20:00,138.22,138.72,138.22,138.71,10651.0,134.6867,135.1739,134.6867,135.1642,10651.0
2016-03-16 14:25:00,138.63,139.08,138.61,139.03,18464.0,135.0862,135.5247,135.0667,135.476,18464.0
2016-03-16 14:30:00,139.03,139.11,138.74,138.83,8438.0,135.476,135.554,135.1934,135.2811,8438.0
2016-03-16 14:35:00,138.81,138.96,138.61,138.74,11672.0,135.2616,135.4078,135.0667,135.1934,11672.0
2016-03-16 14:40:00,138.77,139.16,138.77,139.15,8959.0,135.2227,135.6027,135.2227,135.5929,8959.0
2016-03-16 14:45:00,139.15,139.27,138.99,139.12,9784.0,135.5929,135.7099,135.437,135.5637,9784.0
2016-03-16 14:50:00,139.08,139.12,139.03,139.05,3442.0,135.5247,135.5637,135.476,135.4955,3442.0
2016-03-16 14:55:00,139.08,139.08,138.61,138.61,8360.0,135.5247,135.5247,135.0667,135.0667,8360.0
2016-03-16 15:00:00,138.59,138.97,138.57,138.97,13383.0,135.0473,135.4175,135.0278,135.4175,13383.0
2016-03-16 15:05:00,138.96,139.13,138.87,139.13,9244.0,135.4078,135.5735,135.3201,135.5735,9244.0
2016-03-16 15:10:00,139.11,139.25,138.91,139.11,11647.0,135.554,135.6904,135.3591,135.554,11647.0
2016-03-16 15:15:00,139.06,139.25,139.06,139.16,15665.0,135.5052,135.6904,135.5052,135.6027,15665.0
2016-03-16 15:20:00,139.14,139.16,138.85,139.02,16540.0,135.5832,135.6027,135.3006,135.4663,16540.0
2016-03-16 15:25:00,139.02,139.24,139.01,139.17,8201.0,135.4663,135.6806,135.4565,135.6124,8201.0
2016-03-16 15:30:00,139.17,139.22,139.03,139.16,10992.0,135.6124,135.6612,135.476,135.6027,10992.0
2016-03-16 15:35:00,139.2,139.43,139.12,139.4,30773.0,135.6417,135.8658,135.5637,135.8366,30773.0
2016-03-16 15:40:00,139.36,139.41,139.22,139.25,19613.0,135.7976,135.8463,135.6612,135.6904,19613.0
2016-03-16 15:45:00,139.21,139.27,139.14,139.21,33989.0,135.6514,135.7099,135.5832,135.6514,33989.0
2016-03-16 15:50:00,139.21,139.27,139.03,139.03,28483.0,135.6514,135.7099,135.476,135.476,28483.0
2016-03-16 15:55:00,139.03,139.13,138.92,139.13,76755.0,135.476,135.5735,135.3688,135.5735,76755.0
2016-03-17 09:30:00,138.81,139.33,138.44,138.59,22760.0,135.2616,135.7683,134.9011,135.0473,22760.0
2016-03-17 09:35:00,138.44,138.85,138.44,138.68,8565.0,134.9011,135.3006,134.9011,135.135,8565.0
2016-03-17 09:40:00,138.72,138.82,138.38,138.47,27104.0,135.1739,135.2714,134.8426,134.9303,27104.0
2016-03-17 09:45:00,138.44,138.44,138.04,138.08,12816.0,134.9011,134.9011,134.5113,134.5503,12816.0
2016-03-17 09:50:00,138.12,138.19,137.84,138.01,66368.0,134.5893,134.6575,134.3164,134.4821,66368.0
2016-03-17 09:55:00,138.09,138.23,138.01,138.07,16909.0,134.56,134.6965,134.4821,134.5406,16909.0
2016-03-17 10:00:00,138.07,138.09,137.4,137.64,23525.0,134.5406,134.56,133.8877,134.1215,23525.0
2016-03-17 10:05:00,137.52,137.61,137.2,137.22,11031.0,134.0046,134.0923,133.6928,133.7123,11031.0
2016-03-17 10:10:00,137.31,137.31,136.9,137.0,22381.0,133.8,133.8,133.4005,133.4979,22381.0
2016-03-17 10:15:00,137.05,137.2,136.97,137.16,52866.0,133.5466,133.6928,133.4687,133.6538,52866.0
2016-03-17 10:20:00,137.16,137.29,136.58,136.58,55582.0,133.6538,133.7805,133.0886,133.0886,55582.0
2016-03-17 10:25:00,136.72,137.17,136.59,137.17,39557.0,133.2251,133.6636,133.0984,133.6636,39557.0
2016-03-17 10:30:00,137.15,137.3,136.85,136.98,54404.0,133.6441,133.7902,133.3517,133.4784,54404.0
2016-03-17 10:35:00,136.96,137.4,136.96,137.29,24408.0,133.4589,133.8877,133.4589,133.7805,24408.0
2016-03-17 10:40:00,137.3,137.38,137.11,137.23,9180.0,133.7902,133.8682,133.6051,133.722,9180.0
2016-03-17 10:45:00,137.27,137.28,137.14,137.16,8480.0,133.761,133.7707,133.6343,133.6538,8480.0
2016-03-17 10:50:00,137.2,137.25,137.05,137.18,11230.0,133.6928,133.7415,133.5466,133.6733,11230.0
2016-03-17 10:55:00,137.14,137.33,137.08,137.23,20177.0,133.6343,133.8195,133.5759,133.722,20177.0
2016-03-17 11:00:00,137.28,137.37,137.18,137.22,21864.0,133.7707,133.8584,133.6733,133.7123,21864.0
2016-03-17 11:05:00,137.21,137.36,137.12,137.21,10536.0,133.7025,133.8487,133.6148,133.7025,10536.0
2016-03-17 11:10:00,137.19,137.37,137.15,137.3,14193.0,133.683,133.8584,133.6441,133.7902,14193.0
2016-03-17 11:15:00,137.36,137.84,137.31,137.73,30141.0,133.8487,134.3164,133.8,134.2092,30141.0
2016-03-17 11:20:00,137.72,137.89,137.56,137.69,13613.0,134.1995,134.3652,134.0436,134.1703,13613.0
2016-03-17 11:25:00,137.72,137.99,137.68,137.81,7074.0,134.1995,134.4626,134.1605,134.2872,7074.0
2016-03-17 11:30:00,137.79,137.91,137.63,137.69,8569.0,134.2677,134.3846,134.1118,134.1703,8569.0
2016-03-17 11:35:00,137.75,137.75,137.48,137.48,7657.0,134.2287,134.2287,133.9656,133.9656,7657.0
2016-03-17 11:40:00,137.48,137.48,137.35,137.36,12748.0,133.9656,133.9656,133.839,133.8487,12748.0
2016-03-17 11:45:00,137.33,137.5,137.3,137.5,13463.0,133.8195,133.9851,133.7902,133.9851,13463.0
2016-03-17 11:50:00,137.5,137.6,137.37,137.4,16526.0,133.9851,134.0826,133.8584,133.8877,16526.0
2016-03-17 11:55:00,137.41,137.44,137.27,137.34,8423.0,133.8974,133.9267,133.761,133.8292,8423.0
2016-03-17 12:00:00,137.31,137.31,136.91,137.02,22632.0,133.8,133.8,133.4102,133.5174,22632.0
2016-03-17 12:05:00,137.03,137.03,136.78,136.96,12812.0,133.5271,133.5271,133.2835,133.4589,12812.0
2016-03-17 12:10:00,136.93,137.11,136.91,137.05,10551.0,133.4297,133.6051,133.4102,133.5466,10551.0
2016-03-17 12:15:00,137.03,137.08,136.81,136.87,9375.0,133.5271,133.5759,133.3128,133.3712,9375.0
2016-03-17 12:20:00,136.87,137.3,136.82,137.25,6234.0,133.3712,133.7902,133.3225,133.7415,6234.0
2016-03-17 12:25:00,137.21,137.58,137.18,137.58,12413.0,133.7025,134.0631,133.6733,134.0631,12413.0
2016-03-17 12:30:00,137.52,137.83,137.51,137.78,28903.0,134.0046,134.3067,133.9949,134.258,28903.0
2016-03-17 12:35:00,137.77,137.98,137.76,137.93,11869.0,134.2482,134.4529,134.2385,134.4041,11869.0
2016-03-17 12:40:00,137.96,138.04,137.94,138.02,12950.0,134.4334,134.5113,134.4139,134.4918,12950.0
2016-03-17 12:45:00,138.02,138.09,137.94,138.0,38105.0,134.4918,134.56,134.4139,134.4723,38105.0
2016-03-17 12:50:00,137.97,138.06,137.92,138.0,14993.0,134.4431,134.5308,134.3944,134.4723,14993.0
2016-03-17 12:55:00,138.03,138.03,137.88,137.91,29771.0,134.5016,134.5016,134.3554,134.3846,29771.0
2016-03-17 13:00:00,137.88,137.95,137.81,137.94,10850.0,134.3554,134.4236,134.2872,134.4139,10850.0
2016-03-17 13:05:00,137.94,137.94,137.64,137.76,13301.0,134.4139,134.4139,134.1215,134.2385,13301.0
2016-03-17 13:10:00,137.75,137.78,137.65,137.65,6533.0,134.2287,134.258,134.1313,134.1313,6533.0
2016-03-17 13:15:00,137.67,137.96,137.67,137.86,15015.0,134.1508,134.4334,134.1508,134.3359,15015.0
2016-03-17 13:20:00,137.86,137.96,137.78,137.89,5174.0,134.3359,134.4334,134.258,134.3652,5174.0
2016-03-17 13:25:00,137.84,138.18,137.84,138.18,6615.0,134.3164,134.6477,134.3164,134.6477,6615.0
2016-03-17 13:30:00,138.16,138.17,138.0,138.17,8428.0,134.6283,134.638,134.4723,134.638,8428.0
2016-03-17 13:35:00,138.17,138.4,138.11,138.4,9550.0,134.638,134.8621,134.5795,134.8621,9550.0
2016-03-17 13:40:00,138.39,138.46,138.22,138.29,9484.0,134.8524,134.9206,134.6867,134.7549,9484.0
2016-03-17 13:45:00,138.3,138.35,138.21,138.27,14858.0,134.7647,134.8134,134.677,134.7354,14858.0
2016-03-17 13:50:00,138.25,138.36,138.19,138.35,13434.0,134.7159,134.8231,134.6575,134.8134,13434.0
2016-03-17 13:55:00,138.3,138.34,138.12,138.32,15839.0,134.7647,134.8036,134.5893,134.7842,15839.0
2016-03-17 14:00:00,138.22,138.33,138.13,138.13,20729.0,134.6867,134.7939,134.599,134.599,20729.0
2016-03-17 14:05:00,138.16,138.21,138.13,138.21,8810.0,134.6283,134.677,134.599,134.677,8810.0
2016-03-17 14:10:00,138.21,138.33,138.15,138.3,27004.0,134.677,134.7939,134.6185,134.7647,27004.0
2016-03-17 14:15:00,138.33,138.53,138.29,138.5,8244.0,134.7939,134.9888,134.7549,134.9596,8244.0
2016-03-17 14:20:00,138.5,138.69,138.46,138.5,30311.0,134.9596,135.1447,134.9206,134.9596,30311.0
2016-03-17 14:25:00,138.47,138.62,138.44,138.6,38461.0,134.9303,135.0765,134.9011,135.057,38461.0
2016-03-17 14:30:00,138.59,138.6,138.28,138.31,33165.0,135.0473,135.057,134.7452,134.7744,33165.0
2016-03-17 14:35:00,138.3,138.37,138.16,138.26,11519.0,134.7647,134.8329,134.6283,134.7257,11519.0
2016-03-17 14:40:00,138.22,138.45,138.18,138.41,8414.0,134.6867,134.9108,134.6477,134.8719,8414.0
2016-03-17 14:45:00,138.41,138.42,138.28,138.34,10074.0,134.8719,134.8816,134.7452,134.8036,10074.0
2016-03-17 14:50:00,138.38,138.45,138.35,138.45,10347.0,134.8426,134.9108,134.8134,134.9108,10347.0
2016-03-17 14:55:00,138.44,138.44,138.18,138.23,17814.0,134.9011,134.9011,134.6477,134.6965,17814.0
2016-03-17 15:00:00,138.2,138.26,138.16,138.26,16008.0,134.6672,134.7257,134.6283,134.7257,16008.0
2016-03-17 15:05:00,138.24,138.27,138.18,138.19,10398.0,134.7062,134.7354,134.6477,134.6575,10398.0
2016-03-17 15:10:00,138.19,138.2,137.94,137.97,24712.0,134.6575,134.6672,134.4139,134.4431,24712.0
2016-03-17 15:15:00,137.97,137.99,137.87,137.87,20730.0,134.4431,134.4626,134.3457,134.3457,20730.0
2016-03-17 15:20:00,137.86,138.0,137.77,137.94,21680.0,134.3359,134.4723,134.2482,134.4139,21680.0
2016-03-17 15:25:00,137.96,138.04,137.93,137.99,26080.0,134.4334,134.5113,134.4041,134.4626,26080.0
2016-03-17 15:30:00,138.0,138.2,137.94,138.2,62544.0,134.4723,134.6672,134.4139,134.6672,62544.0
2016-03-17 15:35:00,138.2,138.41,138.2,138.35,27668.0,134.6672,134.8719,134.6672,134.8134,27668.0
2016-03-17 15:40:00,138.35,138.38,138.21,138.26,37834.0,134.8134,134.8426,134.677,134.7257,37834.0
2016-03-17 15:45:00,138.26,138.26,138.15,138.21,94045.0,134.7257,134.7257,134.6185,134.677,94045.0
2016-03-17 15:50:00,138.21,138.24,138.18,138.22,82121.0,134.677,134.7062,134.6477,134.6867,82121.0
2016-03-17 15:55:00,138.22,138.26,138.17,138.25,154630.0,134.6867,134.7257,134.638,134.7159,154630.0
2016-03-18 09:30:00,138.85,138.97,138.29,138.57,373006.0,135.3006,135.4175,134.7549,135.0278,373006.0
2016-03-18 09:35:00,138.55,138.99,138.55,138.73,42570.0,135.0083,135.437,135.0083,135.1837,42570.0
2016-03-18 09:40:00,138.71,138.76,138.41,138.43,23688.0,135.1642,135.2129,134.8719,134.8913,23688.0
2016-03-18 09:45:00,138.43,138.72,138.26,138.37,25495.0,134.8913,135.1739,134.7257,134.8329,25495.0
2016-03-18 09:50:00,138.41,138.55,138.29,138.37,17306.0,134.8719,135.0083,134.7549,134.8329,17306.0
2016-03-18 09:55:00,138.38,138.56,138.22,138.3,40234.0,134.8426,135.018,134.6867,134.7647,40234.0
2016-03-18 10:00:00,138.46,138.46,137.76,137.89,56984.0,134.9206,134.9206,134.2385,134.3652,56984.0
2016-03-18 10:05:00,137.95,138.25,137.95,138.24,17243.0,134.4236,134.7159,134.4236,134.7062,17243.0
2016-03-18 10:10:00,138.24,138.55,138.19,138.43,61043.0,134.7062,135.0083,134.6575,134.8913,61043.0
2016-03-18 10:15:00,138.48,138.56,138.36,138.42,20810.0,134.9401,135.018,134.8231,134.8816,20810.0
2016-03-18 10:20:00,138.47,138.47,138.35,138.44,12144.0,134.9303,134.9303,134.8134,134.9011,12144.0
2016-03-18 10:25:00,138.44,138.54,138.36,138.44,10698.0,134.9011,134.9985,134.8231,134.9011,10698.0
2016-03-18 10:30:00,138.47,138.54,138.42,138.5,17266.0,134.9303,134.9985,134.8816,134.9596,17266.0
2016-03-18 10:35:00,138.51,138.53,138.43,138.44,11696.0,134.9693,134.9888,134.8913,134.9011,11696.0
2016-03-18 10:40:00,138.48,138.5,138.33,138.49,12727.0,134.9401,134.9596,134.7939,134.9498,12727.0
2016-03-18 10:45:00,138.52,138.55,138.45,138.51,15317.0,134.979,135.0083,134.9108,134.9693,15317.0
2016-03-18 10:50:00,138.52,138.53,138.42,138.52,8732.0,134.979,134.9888,134.8816,134.979,8732.0
2016-03-18 10:55:00,138.52,138.6,138.42,138.48,19130.0,134.979,135.057,134.8816,134.9401,19130.0
2016-03-18 11:00:00,138.5,138.57,138.45,138.55,13320.0,134.9596,135.0278,134.9108,135.0083,13320.0
2016-03-18 11:05:00,138.51,138.86,138.5,138.8,22591.0,134.9693,135.3104,134.9596,135.2519,22591.0
2016-03-18 11:10:00,138.76,138.85,138.73,138.79,4810.0,135.2129,135.3006,135.1837,135.2421,4810.0
2016-03-18 11:15:00,138.74,138.95,138.71,138.95,4999.0,135.1934,135.3981,135.1642,135.3981,4999.0
2016-03-18 11:20:00,138.91,138.97,138.85,138.91,108652.0,135.3591,135.4175,135.3006,135.3591,108652.0
2016-03-18 11:25:00,138.94,138.94,138.78,138.78,11718.0,135.3883,135.3883,135.2324,135.2324,11718.0
2016-03-18 11:30:00,138.79,139.04,138.77,139.02,36838.0,135.2421,135.4858,135.2227,135.4663,36838.0
2016-03-18 11:35:00,138.99,139.21,138.99,139.16,13022.0,135.437,135.6514,135.437,135.6027,13022.0
2016-03-18 11:40:00,139.17,139.21,139.13,139.19,9685.0,135.6124,135.6514,135.5735,135.6319,9685.0
2016-03-18 11:45:00,139.2,139.27,139.16,139.19,106580.0,135.6417,135.7099,135.6027,135.6319,106580.0
2016-03-18 11:50:00,139.2,139.21,139.14,139.18,72606.0,135.6417,135.6514,135.5832,135.6222,72606.0
2016-03-18 11:55:00,139.21,139.39,139.18,139.35,63429.0,135.6514,135.8268,135.6222,135.7878,63429.0
2016-03-18 12:00:00,139.38,139.84,139.33,139.84,55936.0,135.8171,136.2653,135.7683,136.2653,55936.0
2016-03-18 12:05:00,139.84,140.26,139.64,139.68,64187.0,136.2653,136.6746,136.0704,136.1094,64187.0
2016-03-18 12:10:00,139.68,139.68,139.5,139.53,33560.0,136.1094,136.1094,135.934,135.9632,33560.0
2016-03-18 12:15:00,139.53,139.68,139.47,139.67,39956.0,135.9632,136.1094,135.9048,136.0997,39956.0
2016-03-18 12:20:00,139.67,140.2,139.61,140.2,46519.0,136.0997,136.6161,136.0412,136.6161,46519.0
2016-03-18 12:25:00,140.2,140.37,140.13,140.33,22203.0,136.6161,136.7818,136.5479,136.7428,22203.0
2016-03-18 12:30:00,140.3,140.34,139.88,140.03,13022.0,136.7135,136.7525,136.3043,136.4504,13022.0
2016-03-18 12:35:00,139.97,140.39,139.96,140.39,13681.0,136.392,136.8012,136.3822,136.8012,13681.0
2016-03-18 12:40:00,140.39,140.43,140.27,140.37,21046.0,136.8012,136.8402,136.6843,136.7818,21046.0
2016-03-18 12:45:00,140.38,140.64,140.35,140.54,18085.0,136.7915,137.0449,136.7623,136.9474,18085.0
2016-03-18 12:50:00,140.54,140.75,140.5,140.67,28949.0,136.9474,137.152,136.9084,137.0741,28949.0
2016-03-18 12:55:00,140.68,140.77,140.65,140.73,8742.0,137.0838,137.1715,137.0546,137.1326,8742.0
2016-03-18 13:00:00,140.74,140.77,140.42,140.56,14876.0,137.1423,137.1715,136.8305,136.9669,14876.0
2016-03-18 13:05:00,140.55,140.69,140.3,140.3,13495.0,136.9572,137.0936,136.7135,136.7135,13495.0
2016-03-18 13:10:00,140.24,140.3,140.0,140.03,10712.0,136.6551,136.7135,136.4212,136.4504,10712.0
2016-03-18 13:15:00,139.97,140.01,139.66,139.67,15035.0,136.392,136.431,136.0899,136.0997,15035.0
2016-03-18 13:20:00,139.67,139.79,139.59,139.79,33269.0,136.0997,136.2166,136.0217,136.2166,33269.0
2016-03-18 13:25:00,139.73,139.83,139.49,139.57,30224.0,136.1581,136.2556,135.9243,136.0022,30224.0
2016-03-18 13:30:00,139.58,139.62,139.31,139.39,17330.0,136.012,136.0509,135.7489,135.8268,17330.0
2016-03-18 13:35:00,139.41,139.5,139.33,139.45,13952.0,135.8463,135.934,135.7683,135.8853,13952.0
2016-03-18 13:40:00,139.45,139.5,139.22,139.47,24814.0,135.8853,135.934,135.6612,135.9048,24814.0
2016-03-18 13:45:00,139.5,139.69,139.42,139.64,36831.0,135.934,136.1191,135.856,136.0704,36831.0
2016-03-18 13:50:00,139.64,139.73,139.45,139.49,49871.0,136.0704,136.1581,135.8853,135.9243,49871.0
2016-03-18 13:55:00,139.54,139.65,139.5,139.6,15808.0,135.973,136.0802,135.934,136.0314,15808.0
2016-03-18 14:00:00,139.6,139.8,139.6,139.72,23880.0,136.0314,136.2263,136.0314,136.1484,23880.0
2016-03-18 14:05:00,139.7,139.77,139.63,139.63,12032.0,136.1289,136.1971,136.0607,136.0607,12032.0
2016-03-18 14:10:00,139.6,139.82,139.56,139.74,16327.0,136.0314,136.2458,135.9925,136.1679,16327.0
2016-03-18 14:15:00,139.75,139.81,139.68,139.77,8128.0,136.1776,136.2361,136.1094,136.1971,8128.0
2016-03-18 14:20:00,139.82,140.17,139.79,140.17,12272.0,136.2458,136.5869,136.2166,136.5869,12272.0
2016-03-18 14:25:00,140.19,140.3,140.01,140.21,21229.0,136.6064,136.7135,136.431,136.6258,21229.0
2016-03-18 14:30:00,140.18,140.37,140.16,140.33,15343.0,136.5966,136.7818,136.5771,136.7428,15343.0
2016-03-18 14:35:00,140.34,140.47,140.28,140.45,12625.0,136.7525,136.8792,136.6941,136.8597,12625.0
2016-03-18 14:40:00,140.45,140.45,140.25,140.34,13313.0,136.8597,136.8597,136.6648,136.7525,13313.0
2016-03-18 14:45:00,140.35,140.57,140.28,140.44,15160.0,136.7623,136.9766,136.6941,136.85,15160.0
2016-03-18 14:50:00,140.44,140.45,140.27,140.3,16965.0,136.85,136.8597,136.6843,136.7135,16965.0
2016-03-18 14:55:00,140.29,140.34,140.01,140.02,12867.0,136.7038,136.7525,136.431,136.4407,12867.0
2016-03-18 15:00:00,140.04,140.29,140.02,140.26,18796.0,136.4602,136.7038,136.4407,136.6746,18796.0
2016-03-18 15:05:00,140.26,140.5,140.26,140.34,16493.0,136.6746,136.9084,136.6746,136.7525,16493.0
2016-03-18 15:10:00,140.36,140.5,140.35,140.46,18453.0,136.772,136.9084,136.7623,136.8695,18453.0
2016-03-18 15:15:00,140.47,140.53,140.33,140.38,24752.0,136.8792,136.9377,136.7428,136.7915,24752.0
2016-03-18 15:20:00,140.34,140.42,140.33,140.41,10755.0,136.7525,136.8305,136.7428,136.8207,10755.0
2016-03-18 15:25:00,140.41,140.41,140.11,140.11,24202.0,136.8207,136.8207,136.5284,136.5284,24202.0
2016-03-18 15:30:00,140.14,140.15,140.07,140.1,27549.0,136.5576,136.5674,136.4894,136.5187,27549.0
2016-03-18 15:35:00,140.12,140.35,140.12,140.34,24096.0,136.5381,136.7623,136.5381,136.7525,24096.0
2016-03-18 15:40:00,140.36,140.44,140.36,140.42,22854.0,136.772,136.85,136.772,136.8305,22854.0
2016-03-18 15:45:00,140.44,140.48,140.19,140.26,53058.0,136.85,136.8889,136.6064,136.6746,53058.0
2016-03-18 15:50:00,140.27,140.29,140.18,140.18,51370.0,136.6843,136.7038,136.5966,136.5966,51370.0
2016-03-18 15:55:00,140.2,140.21,139.94,140.0,160742.0,136.6161,136.6258,136.3627,136.4212,160742.0
2016-03-21 09:30:00,139.5,140.0,138.88,139.62,26774.0,135.934,136.4212,135.3298,136.0509,26774.0
2016-03-21 09:35:00,139.51,139.93,139.5,139.71,40896.0,135.9437,136.353,135.934,136.1386,40896.0
2016-03-21 09:40:00,139.77,139.87,139.48,139.66,15171.0,136.1971,136.2945,135.9145,136.0899,15171.0
2016-03-21 09:45:00,139.67,139.74,139.38,139.53,8679.0,136.0997,136.1679,135.8171,135.9632,8679.0
2016-03-21 09:50:00,139.56,139.67,139.48,139.61,8859.0,135.9925,136.0997,135.9145,136.0412,8859.0
2016-03-21 09:55:00,139.57,139.71,139.52,139.67,10226.0,136.0022,136.1386,135.9535,136.0997,10226.0
2016-03-21 10:00:00,139.68,139.77,139.57,139.67,14893.0,136.1094,136.1971,136.0022,136.0997,14893.0
2016-03-21 10:05:00,139.64,139.64,139.47,139.47,2373.0,136.0704,136.0704,135.9048,135.9048,2373.0
2016-03-21 10:10:00,139.35,139.51,139.26,139.43,20249.0,135.7878,135.9437,135.7001,135.8658,20249.0
2016-03-21 10:15:00,139.49,139.92,139.49,139.88,33665.0,135.9243,136.3433,135.9243,136.3043,33665.0
2016-03-21 10:20:00,139.99,140.18,139.91,140.11,6615.0,136.4115,136.5966,136.3335,136.5284,6615.0
2016-03-21 10:25:00,140.12,140.12,139.92,140.0,18432.0,136.5381,136.5381,136.3433,136.4212,18432.0
2016-03-21 10:30:00,139.94,140.06,139.82,139.95,9095.0,136.3627,136.4797,136.2458,136.3725,9095.0
2016-03-21 10:35:00,139.98,140.18,139.91,139.98,10592.0,136.4017,136.5966,136.3335,136.4017,10592.0
2016-03-21 10:40:00,140.01,140.05,139.8,139.84,8621.0,136.431,136.4699,136.2263,136.2653,8621.0
2016-03-21 10:45:00,139.78,139.93,139.73,139.89,3287.0,136.2068,136.353,136.1581,136.314,3287.0
2016-03-21 10:50:00,139.93,140.0,139.73,139.74,6395.0,136.353,136.4212,136.1581,136.1679,6395.0
2016-03-21 10:55:00,139.73,139.88,139.69,139.77,10528.0,136.1581,136.3043,136.1191,136.1971,10528.0
2016-03-21 11:00:00,139.85,140.06,139.79,140.06,4121.0,136.275,136.4797,136.2166,136.4797,4121.0
2016-03-21 11:05:00,140.06,140.09,139.99,140.09,3253.0,136.4797,136.5089,136.4115,136.5089,3253.0
2016-03-21 11:10:00,140.03,140.03,139.7,139.7,5900.0,136.4504,136.4504,136.1289,136.1289,5900.0
2016-03-21 11:15:00,139.67,139.81,139.66,139.81,4070.0,136.0997,136.2361,136.0899,136.2361,4070.0
2016-03-21 11:20:00,139.78,139.82,139.72,139.75,7534.0,136.2068,136.2458,136.1484,136.1776,7534.0
2016-03-21 11:25:00,139.77,139.8,139.66,139.71,6337.0,136.1971,136.2263,136.0899,136.1386,6337.0
2016-03-21 11:30:00,139.74,139.85,139.7,139.75,6800.0,136.1679,136.275,136.1289,136.1776,6800.0
2016-03-21 11:35:00,139.73,139.93,139.73,139.92,2751.0,136.1581,136.353,136.1581,136.3433,2751.0
2016-03-21 11:40:00,139.9,139.95,139.79,139.8,6601.0,136.3238,136.3725,136.2166,136.2263,6601.0
2016-03-21 11:45:00,139.75,139.81,139.63,139.72,10909.0,136.1776,136.2361,136.0607,136.1484,10909.0
2016-03-21 11:50:00,139.73,139.77,139.59,139.63,36442.0,136.1581,136.1971,136.0217,136.0607,36442.0
2016-03-21 11:55:00,139.63,139.7,139.57,139.57,6315.0,136.0607,136.1289,136.0022,136.0022,6315.0
2016-03-21 12:00:00,139.58,139.69,139.52,139.65,5015.0,136.012,136.1191,135.9535,136.0802,5015.0
2016-03-21 12:05:00,139.63,139.67,139.62,139.66,1117.0,136.0607,136.0997,136.0509,136.0899,1117.0
2016-03-21 12:10:00,139.65,139.76,139.62,139.71,3042.0,136.0802,136.1874,136.0509,136.1386,3042.0
2016-03-21 12:15:00,139.73,139.73,139.52,139.58,3214.0,136.1581,136.1581,135.9535,136.012,3214.0
2016-03-21 12:20:00,139.58,139.67,139.58,139.63,2115.0,136.012,136.0997,136.012,136.0607,2115.0
2016-03-21 12:25:00,139.61,139.63,139.53,139.59,4500.0,136.0412,136.0607,135.9632,136.0217,4500.0
2016-03-21 12:30:00,139.64,139.73,139.62,139.67,3638.0,136.0704,136.1581,136.0509,136.0997,3638.0
2016-03-21 12:35:00,139.67,139.77,139.66,139.69,6354.0,136.0997,136.1971,136.0899,136.1191,6354.0
2016-03-21 12:40:00,139.64,139.7,139.58,139.66,5215.0,136.0704,136.1289,136.012,136.0899,5215.0
2016-03-21 12:45:00,139.63,139.69,139.56,139.56,3021.0,136.0607,136.1191,135.9925,135.9925,3021.0
2016-03-21 12:50:00,139.61,139.68,139.6,139.64,6858.0,136.0412,136.1094,136.0314,136.0704,6858.0
2016-03-21 12:55:00,139.64,139.66,139.54,139.59,8258.0,136.0704,136.0899,135.973,136.0217,8258.0
2016-03-21 13:00:00,139.56,139.58,139.49,139.5,4514.0,135.9925,136.012,135.9243,135.934,4514.0
2016-03-21 13:05:00,139.51,139.54,139.41,139.5,4820.0,135.9437,135.973,135.8463,135.934,4820.0
2016-03-21 13:10:00,139.54,139.63,139.52,139.63,2250.0,135.973,136.0607,135.9535,136.0607,2250.0
2016-03-21 13:15:00,139.63,139.68,139.6,139.68,2400.0,136.0607,136.1094,136.0314,136.1094,2400.0
2016-03-21 13:20:00,139.65,139.67,139.58,139.65,3173.0,136.0802,136.0997,136.012,136.0802,3173.0
2016-03-21 13:25:00,139.62,139.69,139.58,139.68,2100.0,136.0509,136.1191,136.012,136.1094,2100.0
2016-03-21 13:30:00,139.8,139.88,139.8,139.83,2837.0,136.2263,136.3043,136.2263,136.2556,2837.0
2016-03-21 13:35:00,139.85,139.88,139.81,139.84,3201.0,136.275,136.3043,136.2361,136.2653,3201.0
2016-03-21 13:40:00,139.81,139.83,139.74,139.74,2640.0,136.2361,136.2556,136.1679,136.1679,2640.0
2016-03-21 13:45:00,139.72,139.72,139.51,139.54,11892.0,136.1484,136.1484,135.9437,135.973,11892.0
2016-03-21 13:50:00,139.54,139.62,139.54,139.58,2920.0,135.973,136.0509,135.973,136.012,2920.0
2016-03-21 13:55:00,139.63,139.68,139.56,139.66,5189.0,136.0607,136.1094,135.9925,136.0899,5189.0
2016-03-21 14:00:00,139.68,139.68,139.53,139.55,4873.0,136.1094,136.1094,135.9632,135.9827,4873.0
2016-03-21 14:05:00,139.51,139.52,139.38,139.4,2711.0,135.9437,135.9535,135.8171,135.8366,2711.0
2016-03-21 14:10:00,139.48,139.64,139.45,139.58,2710.0,135.9145,136.0704,135.8853,136.012,2710.0
2016-03-21 14:15:00,139.57,139.7,139.57,139.6,5923.0,136.0022,136.1289,136.0022,136.0314,5923.0
2016-03-21 14:20:00,139.62,139.65,139.58,139.65,2500.0,136.0509,136.0802,136.012,136.0802,2500.0
2016-03-21 14:25:00,139.68,139.68,139.63,139.65,4553.0,136.1094,136.1094,136.0607,136.0802,4553.0
2016-03-21 14:30:00,139.67,139.71,139.57,139.59,11708.0,136.0997,136.1386,136.0022,136.0217,11708.0
2016-03-21 14:35:00,139.6,139.63,139.46,139.61,7156.0,136.0314,136.0607,135.895,136.0412,7156.0
2016-03-21 14:40:00,139.63,139.67,139.59,139.63,6963.0,136.0607,136.0997,136.0217,136.0607,6963.0
2016-03-21 14:45:00,139.62,139.62,139.45,139.49,5570.0,136.0509,136.0509,135.8853,135.9243,5570.0
2016-03-21 14:50:00,139.53,139.61,139.51,139.59,3226.0,135.9632,136.0412,135.9437,136.0217,3226.0
2016-03-21 14:55:00,139.65,139.79,139.62,139.73,18088.0,136.0802,136.2166,136.0509,136.1581,18088.0
2016-03-21 15:00:00,139.71,139.71,139.52,139.56,19812.0,136.1386,136.1386,135.9535,135.9925,19812.0
2016-03-21 15:05:00,139.58,139.58,139.5,139.51,8324.0,136.012,136.012,135.934,135.9437,8324.0
2016-03-21 15:10:00,139.51,139.52,139.44,139.5,7203.0,135.9437,135.9535,135.8755,135.934,7203.0
2016-03-21 15:15:00,139.5,139.5,139.41,139.43,7403.0,135.934,135.934,135.8463,135.8658,7403.0
2016-03-21 15:20:00,139.43,139.47,139.4,139.4,10053.0,135.8658,135.9048,135.8366,135.8366,10053.0
2016-03-21 15:25:00,139.4,139.49,139.38,139.41,17022.0,135.8366,135.9243,135.8171,135.8463,17022.0
2016-03-21 15:30:00,139.42,139.42,139.15,139.24,16680.0,135.856,135.856,135.5929,135.6806,16680.0
2016-03-21 15:35:00,139.24,139.31,139.21,139.25,20694.0,135.6806,135.7489,135.6514,135.6904,20694.0
2016-03-21 15:40:00,139.25,139.44,139.23,139.33,64021.0,135.6904,135.8755,135.6709,135.7683,64021.0
2016-03-21 15:45:00,139.34,139.55,139.32,139.54,24911.0,135.7781,135.9827,135.7586,135.973,24911.0
2016-03-21 15:50:00,139.54,139.65,139.5,139.57,36049.0,135.973,136.0802,135.934,136.0022,36049.0
2016-03-21 15:55:00,139.56,139.68,139.44,139.6,116946.0,135.9925,136.1094,135.8755,136.0314,116946.0
2016-03-22 09:30:00,139.15,139.17,138.75,139.09,20744.0,135.5929,135.6124,135.2032,135.5345,20744.0
2016-03-22 09:35:00,139.12,139.39,138.97,139.36,18334.0,135.5637,135.8268,135.4175,135.7976,18334.0
2016-03-22 09:40:00,139.3,139.3,138.82,139.18,8873.0,135.7391,135.7391,135.2714,135.6222,8873.0
2016-03-22 09:45:00,139.16,139.27,139.01,139.04,21214.0,135.6027,135.7099,135.4565,135.4858,21214.0
2016-03-22 09:50:00,139.09,139.1,138.8,139.04,6317.0,135.5345,135.5442,135.2519,135.4858,6317.0
2016-03-22 09:55:00,139.15,139.31,139.15,139.28,3423.0,135.5929,135.7489,135.5929,135.7196,3423.0
2016-03-22 10:00:00,139.28,139.44,139.14,139.28,4830.0,135.7196,135.8755,135.5832,135.7196,4830.0
2016-03-22 10:05:00,139.29,139.5,139.28,139.33,13094.0,135.7294,135.934,135.7196,135.7683,13094.0
2016-03-22 10:10:00,139.4,139.65,139.4,139.49,6550.0,135.8366,136.0802,135.8366,135.9243,6550.0
2016-03-22 10:15:00,139.44,139.62,139.33,139.62,15735.0,135.8755,136.0509,135.7683,136.0509,15735.0
2016-03-22 10:20:00,139.69,139.98,139.69,139.98,3629.0,136.1191,136.4017,136.1191,136.4017,3629.0
2016-03-22 10:25:00,139.88,139.92,139.61,139.67,9289.0,136.3043,136.3433,136.0412,136.0997,9289.0
2016-03-22 10:30:00,139.67,139.73,139.48,139.58,5768.0,136.0997,136.1581,135.9145,136.012,5768.0
2016-03-22 10:35:00,139.51,139.59,139.48,139.58,9365.0,135.9437,136.0217,135.9145,136.012,9365.0
2016-03-22 10:40:00,139.56,139.59,139.46,139.5,7384.0,135.9925,136.0217,135.895,135.934,7384.0
2016-03-22 10:45:00,139.47,139.5,139.37,139.37,3944.0,135.9048,135.934,135.8073,135.8073,3944.0
2016-03-22 10:50:00,139.44,139.44,139.09,139.15,10897.0,135.8755,135.8755,135.5345,135.5929,10897.0
2016-03-22 10:55:00,139.15,139.25,139.03,139.21,9181.0,135.5929,135.6904,135.476,135.6514,9181.0
2016-03-22 11:00:00,139.21,139.34,139.18,139.33,5600.0,135.6514,135.7781,135.6222,135.7683,5600.0
2016-03-22 11:05:00,139.3,139.39,139.11,139.11,15842.0,135.7391,135.8268,135.554,135.554,15842.0
2016-03-22 11:10:00,139.09,139.13,138.98,139.05,12343.0,135.5345,135.5735,135.4273,135.4955,12343.0
2016-03-22 11:15:00,139.07,139.19,139.06,139.12,13798.0,135.515,135.6319,135.5052,135.5637,13798.0
2016-03-22 11:20:00,139.09,139.17,139.03,139.04,12992.0,135.5345,135.6124,135.476,135.4858,12992.0
2016-03-22 11:25:00,139.07,139.07,138.84,138.91,11890.0,135.515,135.515,135.2909,135.3591,11890.0
2016-03-22 11:30:00,138.93,138.99,138.79,138.79,10180.0,135.3786,135.437,135.2421,135.2421,10180.0
2016-03-22 11:35:00,138.83,138.89,138.73,138.73,15123.0,135.2811,135.3396,135.1837,135.1837,15123.0
2016-03-22 11:40:00,138.73,138.92,138.69,138.9,10933.0,135.1837,135.3688,135.1447,135.3493,10933.0
2016-03-22 11:45:00,138.9,139.0,138.83,138.83,7037.0,135.3493,135.4468,135.2811,135.2811,7037.0
2016-03-22 11:50:00,138.82,138.87,138.66,138.66,12412.0,135.2714,135.3201,135.1155,135.1155,12412.0
2016-03-22 11:55:00,138.65,138.65,138.38,138.44,13225.0,135.1057,135.1057,134.8426,134.9011,13225.0
2016-03-22 12:00:00,138.44,138.77,138.44,138.75,8841.0,134.9011,135.2227,134.9011,135.2032,8841.0
2016-03-22 12:05:00,138.75,138.85,138.7,138.76,24265.0,135.2032,135.3006,135.1544,135.2129,24265.0
2016-03-22 12:10:00,138.76,138.81,138.69,138.71,6787.0,135.2129,135.2616,135.1447,135.1642,6787.0
2016-03-22 12:15:00,138.69,138.83,138.66,138.82,6268.0,135.1447,135.2811,135.1155,135.2714,6268.0
2016-03-22 12:20:00,138.79,138.88,138.77,138.79,6028.0,135.2421,135.3298,135.2227,135.2421,6028.0
2016-03-22 12:25:00,138.82,138.96,138.71,138.93,8531.0,135.2714,135.4078,135.1642,135.3786,8531.0
2016-03-22 12:30:00,138.93,139.07,138.86,139.0,7141.0,135.3786,135.515,135.3104,135.4468,7141.0
2016-03-22 12:35:00,138.99,139.07,138.97,139.05,3508.0,135.437,135.515,135.4175,135.4955,3508.0
2016-03-22 12:40:00,139.07,139.19,139.05,139.06,15120.0,135.515,135.6319,135.4955,135.5052,15120.0
2016-03-22 12:45:00,139.05,139.09,138.97,138.97,9207.0,135.4955,135.5345,135.4175,135.4175,9207.0
2016-03-22 12:50:00,138.99,139.02,138.95,138.98,8462.0,135.437,135.4663,135.3981,135.4273,8462.0
2016-03-22 12:55:00,138.96,139.13,138.95,139.13,20631.0,135.4078,135.5735,135.3981,135.5735,20631.0
2016-03-22 13:00:00,139.12,139.2,139.11,139.14,9677.0,135.5637,135.6417,135.554,135.5832,9677.0
2016-03-22 13:05:00,139.15,139.22,139.09,139.1,8683.0,135.5929,135.6612,135.5345,135.5442,8683.0
2016-03-22 13:10:00,139.08,139.12,139.02,139.07,9604.0,135.5247,135.5637,135.4663,135.515,9604.0
2016-03-22 13:15:00,139.03,139.1,138.98,139.09,6755.0,135.476,135.5442,135.4273,135.5345,6755.0
2016-03-22 13:20:00,139.1,139.11,139.03,139.11,8241.0,135.5442,135.554,135.476,135.554,8241.0
2016-03-22 13:25:00,139.11,139.11,138.99,139.0,15647.0,135.554,135.554,135.437,135.4468,15647.0
2016-03-22 13:30:00,139.02,139.18,138.98,139.17,9648.0,135.4663,135.6222,135.4273,135.6124,9648.0
2016-03-22 13:35:00,139.16,139.21,139.1,139.14,12380.0,135.6027,135.6514,135.5442,135.5832,12380.0
2016-03-22 13:40:00,139.14,139.17,138.98,139.09,17025.0,135.5832,135.6124,135.4273,135.5345,17025.0
2016-03-22 13:45:00,139.1,139.1,139.0,139.09,8777.0,135.5442,135.5442,135.4468,135.5345,8777.0
2016-03-22 13:50:00,139.1,139.16,139.04,139.14,18564.0,135.5442,135.6027,135.4858,135.5832,18564.0
2016-03-22 13:55:00,139.11,139.21,139.1,139.14,7569.0,135.554,135.6514,135.5442,135.5832,7569.0
2016-03-22 14:00:00,139.14,139.25,139.14,139.24,9526.0,135.5832,135.6904,135.5832,135.6806,9526.0
2016-03-22 14:05:00,139.25,139.29,139.2,139.27,12219.0,135.6904,135.7294,135.6417,135.7099,12219.0
2016-03-22 14:10:00,139.28,139.32,139.09,139.23,29863.0,135.7196,135.7586,135.5345,135.6709,29863.0
2016-03-22 14:15:00,139.23,139.27,139.05,139.23,13608.0,135.6709,135.7099,135.4955,135.6709,13608.0
2016-03-22 14:20:00,139.24,139.24,139.16,139.18,8203.0,135.6806,135.6806,135.6027,135.6222,8203.0
2016-03-22 14:25:00,139.21,139.51,139.21,139.36,14328.0,135.6514,135.9437,135.6514,135.7976,14328.0
2016-03-22 14:30:00,139.36,139.45,139.34,139.38,13987.0,135.7976,135.8853,135.7781,135.8171,13987.0
2016-03-22 14:35:00,139.38,139.41,139.28,139.32,7487.0,135.8171,135.8463,135.7196,135.7586,7487.0
2016-03-22 14:40:00,139.33,139.44,139.24,139.24,9857.0,135.7683,135.8755,135.6806,135.6806,9857.0
2016-03-22 14:45:00,139.26,139.3,139.14,139.19,14027.0,135.7001,135.7391,135.5832,135.6319,14027.0
2016-03-22 14:50:00,139.2,139.29,139.07,139.08,14920.0,135.6417,135.7294,135.515,135.5247,14920.0
2016-03-22 14:55:00,139.1,139.12,138.9,138.92,24876.0,135.5442,135.5637,135.3493,135.3688,24876.0
2016-03-22 15:00:00,138.9,138.98,138.84,138.9,21715.0,135.3493,135.4273,135.2909,135.3493,21715.0
2016-03-22 15:05:00,138.91,138.92,138.74,138.84,27553.0,135.3591,135.3688,135.1934,135.2909,27553.0
2016-03-22 15:10:00,138.84,138.94,138.79,138.8,14466.0,135.2909,135.3883,135.2421,135.2519,14466.0
2016-03-22 15:15:00,138.78,138.8,138.54,138.6,21421.0,135.2324,135.2519,134.9985,135.057,21421.0
2016-03-22 15:20:00,138.58,138.7,138.58,138.63,18640.0,135.0375,135.1544,135.0375,135.0862,18640.0
2016-03-22 15:25:00,138.63,138.66,138.57,138.61,16466.0,135.0862,135.1155,135.0278,135.0667,16466.0
2016-03-22 15:30:00,138.59,138.7,138.59,138.63,28737.0,135.0473,135.1544,135.0473,135.0862,28737.0
2016-03-22 15:35:00,138.63,138.74,138.59,138.65,20455.0,135.0862,135.1934,135.0473,135.1057,20455.0
2016-03-22 15:40:00,138.65,138.84,138.6,138.83,29722.0,135.1057,135.2909,135.057,135.2811,29722.0
2016-03-22 15:45:00,138.8,138.86,138.72,138.85,42103.0,135.2519,135.3104,135.1739,135.3006,42103.0
2016-03-22 15:50:00,138.85,138.95,138.82,138.86,32692.0,135.3006,135.3981,135.2714,135.3104,32692.0
2016-03-22 15:55:00,138.87,139.0,138.85,138.86,81196.0,135.3201,135.4468,135.3006,135.3104,81196.0
2016-03-23 09:30:00,139.0,139.55,138.78,139.14,38040.0,135.4468,135.9827,135.2324,135.5832,38040.0
2016-03-23 09:35:00,139.22,139.45,138.93,139.11,26585.0,135.6612,135.8853,135.3786,135.554,26585.0
2016-03-23 09:40:00,139.17,139.17,138.41,138.65,16063.0,135.6124,135.6124,134.8719,135.1057,16063.0
2016-03-23 09:45:00,138.82,139.29,138.73,138.88,11050.0,135.2714,135.7294,135.1837,135.3298,11050.0
2016-03-23 09:50:00,138.85,139.31,138.83,139.3,8873.0,135.3006,135.7489,135.2811,135.7391,8873.0
2016-03-23 09:55:00,139.31,139.31,138.99,139.19,7945.0,135.7489,135.7489,135.437,135.6319,7945.0
2016-03-23 10:00:00,139.21,139.29,138.92,139.06,27381.0,135.6514,135.7294,135.3688,135.5052,27381.0
2016-03-23 10:05:00,138.99,139.24,138.85,139.08,18146.0,135.437,135.6806,135.3006,135.5247,18146.0
2016-03-23 10:10:00,139.12,139.55,139.11,139.52,4004.0,135.5637,135.9827,135.554,135.9535,4004.0
2016-03-23 10:15:00,139.54,139.54,139.34,139.47,8859.0,135.973,135.973,135.7781,135.9048,8859.0
2016-03-23 10:20:00,139.48,139.75,139.48,139.7,5854.0,135.9145,136.1776,135.9145,136.1289,5854.0
2016-03-23 10:25:00,139.65,139.7,139.44,139.53,20352.0,136.0802,136.1289,135.8755,135.9632,20352.0
2016-03-23 10:30:00,139.46,139.74,139.37,139.44,19656.0,135.895,136.1679,135.8073,135.8755,19656.0
2016-03-23 10:35:00,139.44,139.44,139.25,139.31,8568.0,135.8755,135.8755,135.6904,135.7489,8568.0
2016-03-23 10:40:00,139.3,139.37,139.12,139.22,7900.0,135.7391,135.8073,135.5637,135.6612,7900.0
2016-03-23 10:45:00,139.19,139.25,139.04,139.1,8597.0,135.6319,135.6904,135.4858,135.5442,8597.0
2016-03-23 10:50:00,139.12,139.23,139.04,139.15,23113.0,135.5637,135.6709,135.4858,135.5929,23113.0
2016-03-23 10:55:00,139.09,139.15,139.05,139.09,7700.0,135.5345,135.5929,135.4955,135.5345,7700.0
2016-03-23 11:00:00,139.08,139.11,138.83,138.88,7979.0,135.5247,135.554,135.2811,135.3298,7979.0
2016-03-23 11:05:00,138.9,139.07,138.89,139.06,6864.0,135.3493,135.515,135.3396,135.5052,6864.0
2016-03-23 11:10:00,139.07,139.16,139.01,139.03,10821.0,135.515,135.6027,135.4565,135.476,10821.0
2016-03-23 11:15:00,139.0,139.12,138.77,138.77,4479.0,135.4468,135.5637,135.2227,135.2227,4479.0
2016-03-23 11:20:00,138.8,138.95,138.78,138.92,6300.0,135.2519,135.3981,135.2324,135.3688,6300.0
2016-03-23 11:25:00,138.9,138.99,138.81,138.87,9419.0,135.3493,135.437,135.2616,135.3201,9419.0
2016-03-23 11:30:00,138.84,138.9,138.74,138.74,2965.0,135.2909,135.3493,135.1934,135.1934,2965.0
2016-03-23 11:35:00,138.69,138.86,138.65,138.74,5252.0,135.1447,135.3104,135.1057,135.1934,5252.0
2016-03-23 11:40:00,138.74,138.84,138.67,138.69,5437.0,135.1934,135.2909,135.1252,135.1447,5437.0
2016-03-23 11:45:00,138.74,138.74,138.59,138.74,3100.0,135.1934,135.1934,135.0473,135.1934,3100.0
2016-03-23 11:50:00,138.77,138.84,138.63,138.84,5500.0,135.2227,135.2909,135.0862,135.2909,5500.0
2016-03-23 11:55:00,138.85,138.88,138.71,138.83,3045.0,135.3006,135.3298,135.1642,135.2811,3045.0
2016-03-23 12:00:00,138.8,138.91,138.79,138.86,3926.0,135.2519,135.3591,135.2421,135.3104,3926.0
2016-03-23 12:05:00,138.88,138.97,138.82,138.97,7318.0,135.3298,135.4175,135.2714,135.4175,7318.0
2016-03-23 12:10:00,138.9,139.04,138.9,138.97,2477.0,135.3493,135.4858,135.3493,135.4175,2477.0
2016-03-23 12:15:00,138.91,139.07,138.91,139.06,3751.0,135.3591,135.515,135.3591,135.5052,3751.0
2016-03-23 12:20:00,139.05,139.07,138.97,138.97,2623.0,135.4955,135.515,135.4175,135.4175,2623.0
2016-03-23 12:25:00,138.95,139.0,138.88,138.99,5556.0,135.3981,135.4468,135.3298,135.437,5556.0
2016-03-23 12:30:00,139.06,139.15,139.0,139.12,6605.0,135.5052,135.5929,135.4468,135.5637,6605.0
2016-03-23 12:35:00,139.07,139.27,139.05,139.27,6745.0,135.515,135.7099,135.4955,135.7099,6745.0
2016-03-23 12:40:00,139.27,139.36,139.23,139.35,8602.0,135.7099,135.7976,135.6709,135.7878,8602.0
2016-03-23 12:45:00,139.36,139.36,139.25,139.27,5565.0,135.7976,135.7976,135.6904,135.7099,5565.0
2016-03-23 12:50:00,139.22,139.22,138.96,138.98,3213.0,135.6612,135.6612,135.4078,135.4273,3213.0
2016-03-23 12:55:00,138.96,138.96,138.85,138.95,3185.0,135.4078,135.4078,135.3006,135.3981,3185.0
2016-03-23 13:00:00,138.93,138.93,138.86,138.88,4700.0,135.3786,135.3786,135.3104,135.3298,4700.0
2016-03-23 13:05:00,138.88,139.0,138.78,138.97,6560.0,135.3298,135.4468,135.2324,135.4175,6560.0
2016-03-23 13:10:00,138.97,139.17,138.97,139.14,8050.0,135.4175,135.6124,135.4175,135.5832,8050.0
2016-03-23 13:15:00,139.16,139.28,139.09,139.14,19594.0,135.6027,135.7196,135.5345,135.5832,19594.0
2016-03-23 13:20:00,139.14,139.15,139.02,139.08,5676.0,135.5832,135.5929,135.4663,135.5247,5676.0
2016-03-23 13:25:00,139.1,139.1,138.98,139.0,3925.0,135.5442,135.5442,135.4273,135.4468,3925.0
2016-03-23 13:30:00,138.97,139.01,138.89,138.93,6270.0,135.4175,135.4565,135.3396,135.3786,6270.0
2016-03-23 13:35:00,138.93,138.95,138.84,138.88,3822.0,135.3786,135.3981,135.2909,135.3298,3822.0
2016-03-23 13:40:00,138.88,138.98,138.87,138.98,6614.0,135.3298,135.4273,135.3201,135.4273,6614.0
2016-03-23 13:45:00,138.98,139.04,138.93,139.01,5601.0,135.4273,135.4858,135.3786,135.4565,5601.0
2016-03-23 13:50:00,139.03,139.13,139.01,139.11,5521.0,135.476,135.5735,135.4565,135.554,5521.0
2016-03-23 13:55:00,139.09,139.15,139.02,139.02,6160.0,135.5345,135.5929,135.4663,135.4663,6160.0
2016-03-23 14:00:00,139.03,139.04,138.92,139.0,6917.0,135.476,135.4858,135.3688,135.4468,6917.0
2016-03-23 14:05:00,138.99,139.01,138.91,139.01,8614.0,135.437,135.4565,135.3591,135.4565,8614.0
2016-03-23 14:10:00,139.0,139.14,139.0,139.05,5658.0,135.4468,135.5832,135.4468,135.4955,5658.0
2016-03-23 14:15:00,139.06,139.2,139.04,139.04,5340.0,135.5052,135.6417,135.4858,135.4858,5340.0
2016-03-23 14:20:00,139.06,139.13,139.02,139.13,6519.0,135.5052,135.5735,135.4663,135.5735,6519.0
2016-03-23 14:25:00,139.13,139.13,138.85,138.9,14178.0,135.5735,135.5735,135.3006,135.3493,14178.0
2016-03-23 14:30:00,138.88,138.99,138.88,138.93,6850.0,135.3298,135.437,135.3298,135.3786,6850.0
2016-03-23 14:35:00,138.92,139.01,138.81,138.84,9334.0,135.3688,135.4565,135.2616,135.2909,9334.0
2016-03-23 14:40:00,138.84,138.86,138.7,138.71,8754.0,135.2909,135.3104,135.1544,135.1642,8754.0
2016-03-23 14:45:00,138.73,138.83,138.55,138.59,12122.0,135.1837,135.2811,135.0083,135.0473,12122.0
2016-03-23 14:50:00,138.62,138.68,138.53,138.68,7127.0,135.0765,135.135,134.9888,135.135,7127.0
2016-03-23 14:55:00,138.71,138.75,138.65,138.71,5920.0,135.1642,135.2032,135.1057,135.1642,5920.0
2016-03-23 15:00:00,138.74,138.85,138.57,138.57,12395.0,135.1934,135.3006,135.0278,135.0278,12395.0
2016-03-23 15:05:00,138.6,138.76,138.54,138.75,7251.0,135.057,135.2129,134.9985,135.2032,7251.0
2016-03-23 15:10:00,138.75,138.78,138.66,138.71,6460.0,135.2032,135.2324,135.1155,135.1642,6460.0
2016-03-23 15:15:00,138.71,138.8,138.62,138.78,9716.0,135.1642,135.2519,135.0765,135.2324,9716.0
2016-03-23 15:20:00,138.82,138.83,138.56,138.62,9728.0,135.2714,135.2811,135.018,135.0765,9728.0
2016-03-23 15:25:00,138.59,138.78,138.51,138.71,11205.0,135.0473,135.2324,134.9693,135.1642,11205.0
2016-03-23 15:30:00,138.71,138.81,138.66,138.75,12186.0,135.1642,135.2616,135.1155,135.2032,12186.0
2016-03-23 15:35:00,138.77,138.9,138.75,138.78,15787.0,135.2227,135.3493,135.2032,135.2324,15787.0
2016-03-23 15:40:00,138.77,138.79,138.68,138.74,16331.0,135.2227,135.2421,135.135,135.1934,16331.0
2016-03-23 15:45:00,138.74,138.91,138.64,138.86,26628.0,135.1934,135.3591,135.096,135.3104,26628.0
2016-03-23 15:50:00,138.86,138.94,138.78,138.82,24337.0,135.3104,135.3883,135.2324,135.2714,24337.0
2016-03-23 15:55:00,138.82,138.95,138.75,138.76,45273.0,135.2714,135.3981,135.2032,135.2129,45273.0
2016-03-24 09:30:00,138.15,138.17,137.4,137.63,16872.0,134.6185,134.638,133.8877,134.1118,16872.0
2016-03-24 09:35:00,137.78,138.0,137.61,137.69,9000.0,134.258,134.4723,134.0923,134.1703,9000.0
2016-03-24 09:40:00,137.78,138.53,137.71,138.29,8411.0,134.258,134.9888,134.1898,134.7549,8411.0
2016-03-24 09:45:00,138.24,138.35,138.13,138.21,17858.0,134.7062,134.8134,134.599,134.677,17858.0
2016-03-24 09:50:00,138.24,138.61,138.22,138.61,2497.0,134.7062,135.0667,134.6867,135.0667,2497.0
2016-03-24 09:55:00,138.57,138.57,138.34,138.47,8431.0,135.0278,135.0278,134.8036,134.9303,8431.0
2016-03-24 10:00:00,138.42,138.6,138.31,138.31,14694.0,134.8816,135.057,134.7744,134.7744,14694.0
2016-03-24 10:05:00,138.36,138.47,138.36,138.47,1219.0,134.8231,134.9303,134.8231,134.9303,1219.0
2016-03-24 10:10:00,138.47,138.68,138.47,138.62,4295.0,134.9303,135.135,134.9303,135.0765,4295.0
2016-03-24 10:15:00,138.62,138.77,138.61,138.64,4438.0,135.0765,135.2227,135.0667,135.096,4438.0
2016-03-24 10:20:00,138.64,138.77,138.57,138.71,17506.0,135.096,135.2227,135.0278,135.1642,17506.0
2016-03-24 10:25:00,138.72,138.76,138.55,138.64,6471.0,135.1739,135.2129,135.0083,135.096,6471.0
2016-03-24 10:30:00,138.63,138.82,138.63,138.81,4618.0,135.0862,135.2714,135.0862,135.2616,4618.0
2016-03-24 10:35:00,138.86,139.07,138.86,139.07,5603.0,135.3104,135.515,135.3104,135.515,5603.0
2016-03-24 10:40:00,139.06,139.22,139.03,139.1,4896.0,135.5052,135.6612,135.476,135.5442,4896.0
2016-03-24 10:45:00,139.05,139.16,139.02,139.04,12223.0,135.4955,135.6027,135.4663,135.4858,12223.0
2016-03-24 10:50:00,139.07,139.13,139.01,139.01,5400.0,135.515,135.5735,135.4565,135.4565,5400.0
2016-03-24 10:55:00,139.0,139.0,138.89,138.94,3508.0,135.4468,135.4468,135.3396,135.3883,3508.0
2016-03-24 11:00:00,138.93,139.04,138.93,138.97,10092.0,135.3786,135.4858,135.3786,135.4175,10092.0
2016-03-24 11:05:00,138.97,139.0,138.94,139.0,3451.0,135.4175,135.4468,135.3883,135.4468,3451.0
2016-03-24 11:10:00,139.01,139.02,138.87,138.87,3509.0,135.4565,135.4663,135.3201,135.3201,3509.0
2016-03-24 11:15:00,138.87,138.9,138.71,138.74,4000.0,135.3201,135.3493,135.1642,135.1934,4000.0
2016-03-24 11:20:00,138.69,138.72,138.59,138.61,3592.0,135.1447,135.1739,135.0473,135.0667,3592.0
2016-03-24 11:25:00,138.62,138.67,138.54,138.59,3975.0,135.0765,135.1252,134.9985,135.0473,3975.0
2016-03-24 11:30:00,138.58,138.72,138.53,138.67,12050.0,135.0375,135.1739,134.9888,135.1252,12050.0
2016-03-24 11:35:00,138.66,138.72,138.57,138.57,3502.0,135.1155,135.1739,135.0278,135.0278,3502.0
2016-03-24 11:40:00,138.59,138.6,138.45,138.45,4557.0,135.0473,135.057,134.9108,134.9108,4557.0
2016-03-24 11:45:00,138.51,138.51,138.38,138.49,7849.0,134.9693,134.9693,134.8426,134.9498,7849.0
2016-03-24 11:50:00,138.49,138.52,138.41,138.41,10149.0,134.9498,134.979,134.8719,134.8719,10149.0
2016-03-24 11:55:00,138.43,138.46,138.25,138.46,9024.0,134.8913,134.9206,134.7159,134.9206,9024.0
2016-03-24 12:00:00,138.44,138.47,138.35,138.36,4400.0,134.9011,134.9303,134.8134,134.8231,4400.0
2016-03-24 12:05:00,138.39,138.54,138.38,138.48,7538.0,134.8524,134.9985,134.8426,134.9401,7538.0
2016-03-24 12:10:00,138.49,138.49,138.31,138.32,3200.0,134.9498,134.9498,134.7744,134.7842,3200.0
2016-03-24 12:15:00,138.36,138.39,138.18,138.22,13738.0,134.8231,134.8524,134.6477,134.6867,13738.0
2016-03-24 12:20:00,138.23,138.23,137.99,137.99,4987.0,134.6965,134.6965,134.4626,134.4626,4987.0
2016-03-24 12:25:00,137.98,138.05,137.85,138.03,5217.0,134.4529,134.5211,134.3262,134.5016,5217.0
2016-03-24 12:30:00,138.06,138.16,138.06,138.06,4772.0,134.5308,134.6283,134.5308,134.5308,4772.0
2016-03-24 12:35:00,138.07,138.07,137.98,138.0,6881.0,134.5406,134.5406,134.4529,134.4723,6881.0
2016-03-24 12:40:00,137.98,138.01,137.91,137.99,5257.0,134.4529,134.4821,134.3846,134.4626,5257.0
2016-03-24 12:45:00,138.01,138.01,137.92,137.99,4420.0,134.4821,134.4821,134.3944,134.4626,4420.0
2016-03-24 12:50:00,137.96,138.16,137.96,138.1,9225.0,134.4334,134.6283,134.4334,134.5698,9225.0
2016-03-24 12:55:00,138.06,138.16,138.03,138.09,12715.0,134.5308,134.6283,134.5016,134.56,12715.0
2016-03-24 13:00:00,138.08,138.12,138.02,138.04,8213.0,134.5503,134.5893,134.4918,134.5113,8213.0
2016-03-24 13:05:00,138.08,138.14,137.99,138.02,10075.0,134.5503,134.6088,134.4626,134.4918,10075.0
2016-03-24 13:10:00,138.03,138.08,137.96,138.03,13718.0,134.5016,134.5503,134.4334,134.5016,13718.0
2016-03-24 13:15:00,138.05,138.05,137.97,138.0,5940.0,134.5211,134.5211,134.4431,134.4723,5940.0
2016-03-24 13:20:00,137.99,138.07,137.99,138.05,6813.0,134.4626,134.5406,134.4626,134.5211,6813.0
2016-03-24 13:25:00,138.07,138.07,137.96,138.01,9482.0,134.5406,134.5406,134.4334,134.4821,9482.0
2016-03-24 13:30:00,137.98,138.03,137.97,138.0,3325.0,134.4529,134.5016,134.4431,134.4723,3325.0
2016-03-24 13:35:00,138.0,138.03,137.95,137.96,6915.0,134.4723,134.5016,134.4236,134.4334,6915.0
2016-03-24 13:40:00,137.98,138.05,137.88,137.9,15151.0,134.4529,134.5211,134.3554,134.3749,15151.0
2016-03-24 13:45:00,137.9,137.97,137.89,137.9,8564.0,134.3749,134.4431,134.3652,134.3749,8564.0
2016-03-24 13:50:00,137.9,138.1,137.9,138.01,8920.0,134.3749,134.5698,134.3749,134.4821,8920.0
2016-03-24 13:55:00,137.99,138.12,137.92,138.12,19176.0,134.4626,134.5893,134.3944,134.5893,19176.0
2016-03-24 14:00:00,138.08,138.2,138.06,138.11,6389.0,134.5503,134.6672,134.5308,134.5795,6389.0
2016-03-24 14:05:00,138.12,138.18,138.12,138.18,2836.0,134.5893,134.6477,134.5893,134.6477,2836.0
2016-03-24 14:10:00,138.2,138.2,138.04,138.06,11126.0,134.6672,134.6672,134.5113,134.5308,11126.0
2016-03-24 14:15:00,138.06,138.13,138.0,138.09,12358.0,134.5308,134.599,134.4723,134.56,12358.0
2016-03-24 14:20:00,138.06,138.22,138.06,138.12,15495.0,134.5308,134.6867,134.5308,134.5893,15495.0
2016-03-24 14:25:00,138.14,138.26,138.1,138.23,4500.0,134.6088,134.7257,134.5698,134.6965,4500.0
2016-03-24 14:30:00,138.28,138.28,138.14,138.16,9652.0,134.7452,134.7452,134.6088,134.6283,9652.0
2016-03-24 14:35:00,138.17,138.39,138.17,138.38,4987.0,134.638,134.8524,134.638,134.8426,4987.0
2016-03-24 14:40:00,138.38,138.48,138.34,138.46,11933.0,134.8426,134.9401,134.8036,134.9206,11933.0
2016-03-24 14:45:00,138.49,138.53,138.49,138.53,1900.0,134.9498,134.9888,134.9498,134.9888,1900.0
2016-03-24 14:50:00,138.56,138.58,138.39,138.39,15431.0,135.018,135.0375,134.8524,134.8524,15431.0
2016-03-24 14:55:00,138.38,138.53,138.34,138.49,17568.0,134.8426,134.9888,134.8036,134.9498,17568.0
2016-03-24 15:00:00,138.52,138.6,138.4,138.46,17914.0,134.979,135.057,134.8621,134.9206,17914.0
2016-03-24 15:05:00,138.5,138.53,138.41,138.42,9069.0,134.9596,134.9888,134.8719,134.8816,9069.0
2016-03-24 15:10:00,138.44,138.61,138.43,138.49,15097.0,134.9011,135.0667,134.8913,134.9498,15097.0
2016-03-24 15:15:00,138.5,138.77,138.5,138.69,15003.0,134.9596,135.2227,134.9596,135.1447,15003.0
2016-03-24 15:20:00,138.74,138.77,138.71,138.76,5673.0,135.1934,135.2227,135.1642,135.2129,5673.0
2016-03-24 15:25:00,138.78,138.94,138.74,138.93,7185.0,135.2324,135.3883,135.1934,135.3786,7185.0
2016-03-24 15:30:00,138.9,138.94,138.85,138.89,9286.0,135.3493,135.3883,135.3006,135.3396,9286.0
2016-03-24 15:35:00,138.94,138.98,138.86,138.93,11000.0,135.3883,135.4273,135.3104,135.3786,11000.0
2016-03-24 15:40:00,138.89,138.99,138.86,138.94,10565.0,135.3396,135.437,135.3104,135.3883,10565.0
2016-03-24 15:45:00,138.95,139.03,138.92,139.03,20439.0,135.3981,135.476,135.3688,135.476,20439.0
2016-03-24 15:50:00,139.01,139.06,138.97,139.02,13696.0,135.4565,135.5052,135.4175,135.4663,13696.0
2016-03-24 15:55:00,139.04,139.1,138.92,139.08,39880.0,135.4858,135.5442,135.3688,135.5247,39880.0
2016-03-28 09:30:00,139.59,139.89,139.41,139.6,10527.0,136.0217,136.314,135.8463,136.0314,10527.0
2016-03-28 09:35:00,139.41,139.42,139.32,139.32,1150.0,135.8463,135.856,135.7586,135.7586,1150.0
2016-03-28 09:40:00,139.12,139.28,139.03,139.19,4148.0,135.5637,135.7196,135.476,135.6319,4148.0
2016-03-28 09:45:00,139.11,139.35,139.0,139.07,12052.0,135.554,135.7878,135.4468,135.515,12052.0
2016-03-28 09:50:00,138.85,139.04,138.66,138.88,8380.0,135.3006,135.4858,135.1155,135.3298,8380.0
2016-03-28 09:55:00,138.95,138.95,138.69,138.78,2365.0,135.3981,135.3981,135.1447,135.2324,2365.0
2016-03-28 10:00:00,138.8,139.34,138.8,139.28,1843.0,135.2519,135.7781,135.2519,135.7196,1843.0
2016-03-28 10:05:00,139.28,139.32,139.14,139.25,4500.0,135.7196,135.7586,135.5832,135.6904,4500.0
2016-03-28 10:10:00,139.23,139.23,139.11,139.12,3107.0,135.6709,135.6709,135.554,135.5637,3107.0
2016-03-28 10:15:00,139.13,139.13,138.89,138.95,1868.0,135.5735,135.5735,135.3396,135.3981,1868.0
2016-03-28 10:20:00,139.01,139.22,139.01,139.18,1140.0,135.4565,135.6612,135.4565,135.6222,1140.0
2016-03-28 10:25:00,139.15,139.16,138.97,138.97,2759.0,135.5929,135.6027,135.4175,135.4175,2759.0
2016-03-28 10:30:00,138.95,138.95,138.69,138.8,2940.0,135.3981,135.3981,135.1447,135.2519,2940.0
2016-03-28 10:35:00,138.81,138.82,138.46,138.57,8569.0,135.2616,135.2714,134.9206,135.0278,8569.0
2016-03-28 10:40:00,138.53,138.68,138.43,138.62,18379.0,134.9888,135.135,134.8913,135.0765,18379.0
2016-03-28 10:45:00,138.6,138.69,138.56,138.69,4372.0,135.057,135.1447,135.018,135.1447,4372.0
2016-03-28 10:50:00,138.6,138.61,138.35,138.38,6662.0,135.057,135.0667,134.8134,134.8426,6662.0
2016-03-28 10:55:00,138.22,138.35,138.12,138.35,9652.0,134.6867,134.8134,134.5893,134.8134,9652.0
2016-03-28 11:00:00,138.56,138.63,138.51,138.62,1720.0,135.018,135.0862,134.9693,135.0765,1720.0
2016-03-28 11:05:00,138.62,138.62,138.53,138.59,1979.0,135.0765,135.0765,134.9888,135.0473,1979.0
2016-03-28 11:10:00,138.53,138.75,138.48,138.73,6121.0,134.9888,135.2032,134.9401,135.1837,6121.0
2016-03-28 11:15:00,138.7,138.75,138.54,138.54,4000.0,135.1544,135.2032,134.9985,134.9985,4000.0
2016-03-28 11:20:00,138.58,138.58,138.49,138.49,6666.0,135.0375,135.0375,134.9498,134.9498,6666.0
2016-03-28 11:25:00,138.52,138.57,138.39,138.39,23058.0,134.979,135.0278,134.8524,134.8524,23058.0
2016-03-28 11:30:00,138.47,138.47,138.31,138.38,2400.0,134.9303,134.9303,134.7744,134.8426,2400.0
2016-03-28 11:35:00,138.31,138.58,138.29,138.49,4250.0,134.7744,135.0375,134.7549,134.9498,4250.0
2016-03-28 11:40:00,138.47,138.55,138.33,138.48,18807.0,134.9303,135.0083,134.7939,134.9401,18807.0
2016-03-28 11:45:00,138.56,138.74,138.55,138.65,1825.0,135.018,135.1934,135.0083,135.1057,1825.0
2016-03-28 11:50:00,138.7,138.7,138.42,138.47,9651.0,135.1544,135.1544,134.8816,134.9303,9651.0
2016-03-28 11:55:00,138.43,138.54,138.35,138.42,3630.0,134.8913,134.9985,134.8134,134.8816,3630.0
2016-03-28 12:00:00,138.44,138.44,138.36,138.4,2150.0,134.9011,134.9011,134.8231,134.8621,2150.0
2016-03-28 12:05:00,138.43,138.59,138.35,138.35,9536.0,134.8913,135.0473,134.8134,134.8134,9536.0
2016-03-28 12:10:00,138.35,138.35,138.28,138.28,2340.0,134.8134,134.8134,134.7452,134.7452,2340.0
2016-03-28 12:15:00,138.33,138.41,138.24,138.41,8295.0,134.7939,134.8719,134.7062,134.8719,8295.0
2016-03-28 12:20:00,138.35,138.63,138.35,138.49,5605.0,134.8134,135.0862,134.8134,134.9498,5605.0
2016-03-28 12:25:00,138.54,138.54,138.33,138.4,12113.0,134.9985,134.9985,134.7939,134.8621,12113.0
2016-03-28 12:30:00,138.46,138.53,138.4,138.42,2000.0,134.9206,134.9888,134.8621,134.8816,2000.0
2016-03-28 12:35:00,138.45,138.84,138.38,138.76,11816.0,134.9108,135.2909,134.8426,135.2129,11816.0
2016-03-28 12:40:00,138.71,138.91,138.71,138.85,2800.0,135.1642,135.3591,135.1642,135.3006,2800.0
2016-03-28 12:45:00,138.85,138.86,138.61,138.62,4725.0,135.3006,135.3104,135.0667,135.0765,4725.0
2016-03-28 12:50:00,138.6,138.62,138.49,138.58,3250.0,135.057,135.0765,134.9498,135.0375,3250.0
2016-03-28 12:55:00,138.61,138.71,138.61,138.7,3286.0,135.0667,135.1642,135.0667,135.1544,3286.0
2016-03-28 13:00:00,138.67,138.72,138.64,138.71,8451.0,135.1252,135.1739,135.096,135.1642,8451.0
2016-03-28 13:05:00,138.65,138.67,138.6,138.65,4040.0,135.1057,135.1252,135.057,135.1057,4040.0
2016-03-28 13:10:00,138.69,138.69,138.58,138.67,3553.0,135.1447,135.1447,135.0375,135.1252,3553.0
2016-03-28 13:15:00,138.67,138.83,138.67,138.81,4800.0,135.1252,135.2811,135.1252,135.2616,4800.0
2016-03-28 13:20:00,138.82,138.94,138.75,138.93,8101.0,135.2714,135.3883,135.2032,135.3786,8101.0
2016-03-28 13:25:00,138.92,138.92,138.78,138.78,5070.0,135.3688,135.3688,135.2324,135.2324,5070.0
2016-03-28 13:30:00,138.79,138.99,138.79,138.9,2890.0,135.2421,135.437,135.2421,135.3493,2890.0
2016-03-28 13:35:00,138.93,138.93,138.7,138.74,9418.0,135.3786,135.3786,135.1544,135.1934,9418.0
2016-03-28 13:40:00,138.81,138.87,138.63,138.7,4722.0,135.2616,135.3201,135.0862,135.1544,4722.0
2016-03-28 13:45:00,138.69,138.73,138.68,138.7,4498.0,135.1447,135.1837,135.135,135.1544,4498.0
2016-03-28 13:50:00,138.7,138.78,138.69,138.75,3349.0,135.1544,135.2324,135.1447,135.2032,3349.0
2016-03-28 13:55:00,138.71,138.8,138.7,138.78,3611.0,135.1642,135.2519,135.1544,135.2324,3611.0
2016-03-28 14:00:00,138.72,138.96,138.66,138.96,4750.0,135.1739,135.4078,135.1155,135.4078,4750.0
2016-03-28 14:05:00,138.93,139.0,138.93,138.94,3607.0,135.3786,135.4468,135.3786,135.3883,3607.0
2016-03-28 14:10:00,138.92,138.96,138.85,138.94,7189.0,135.3688,135.4078,135.3006,135.3883,7189.0
2016-03-28 14:15:00,138.94,139.07,138.72,138.72,12208.0,135.3883,135.515,135.1739,135.1739,12208.0
2016-03-28 14:20:00,138.74,138.74,138.64,138.72,2948.0,135.1934,135.1934,135.096,135.1739,2948.0
2016-03-28 14:25:00,138.78,138.85,138.75,138.8,1100.0,135.2324,135.3006,135.2032,135.2519,1100.0
2016-03-28 14:30:00,138.81,138.81,138.7,138.71,1452.0,135.2616,135.2616,135.1544,135.1642,1452.0
2016-03-28 14:35:00,138.75,138.82,138.68,138.81,2301.0,135.2032,135.2714,135.135,135.2616,2301.0
2016-03-28 14:40:00,138.8,138.8,138.67,138.67,2901.0,135.2519,135.2519,135.1252,135.1252,2901.0
2016-03-28 14:45:00,138.6,138.75,138.59,138.72,5302.0,135.057,135.2032,135.0473,135.1739,5302.0
2016-03-28 14:50:00,138.76,138.77,138.63,138.63,2721.0,135.2129,135.2227,135.0862,135.0862,2721.0
2016-03-28 14:55:00,138.63,138.67,138.46,138.58,5315.0,135.0862,135.1252,134.9206,135.0375,5315.0
2016-03-28 15:00:00,138.6,138.81,138.6,138.76,6474.0,135.057,135.2616,135.057,135.2129,6474.0
2016-03-28 15:05:00,138.74,138.88,138.68,138.84,8790.0,135.1934,135.3298,135.135,135.2909,8790.0
2016-03-28 15:10:00,138.82,139.03,138.82,139.0,9312.0,135.2714,135.476,135.2714,135.4468,9312.0
2016-03-28 15:15:00,139.01,139.01,138.76,138.76,6007.0,135.4565,135.4565,135.2129,135.2129,6007.0
2016-03-28 15:20:00,138.8,138.88,138.74,138.78,8240.0,135.2519,135.3298,135.1934,135.2324,8240.0
2016-03-28 15:25:00,138.76,138.79,138.64,138.73,4531.0,135.2129,135.2421,135.096,135.1837,4531.0
2016-03-28 15:30:00,138.65,138.79,138.59,138.75,8409.0,135.1057,135.2421,135.0473,135.2032,8409.0
2016-03-28 15:35:00,138.73,138.85,138.68,138.8,6425.0,135.1837,135.3006,135.135,135.2519,6425.0
2016-03-28 15:40:00,138.84,138.89,138.8,138.89,7238.0,135.2909,135.3396,135.2519,135.3396,7238.0
2016-03-28 15:45:00,138.93,138.95,138.73,138.82,11785.0,135.3786,135.3981,135.1837,135.2714,11785.0
2016-03-28 15:50:00,138.81,138.83,138.7,138.74,13060.0,135.2616,135.2811,135.1544,135.1934,13060.0
2016-03-28 15:55:00,138.72,138.73,138.45,138.53,66436.0,135.1739,135.1837,134.9108,134.9888,66436.0
2016-03-29 09:30:00,138.39,138.86,137.7,138.01,10540.0,134.8524,135.3104,134.18,134.4821,10540.0
2016-03-29 09:35:00,138.53,138.59,137.95,138.1,9166.0,134.9888,135.0473,134.4236,134.5698,9166.0
2016-03-29 09:40:00,138.06,138.43,137.99,138.35,5503.0,134.5308,134.8913,134.4626,134.8134,5503.0
2016-03-29 09:45:00,138.44,138.44,138.12,138.18,4609.0,134.9011,134.9011,134.5893,134.6477,4609.0
2016-03-29 09:50:00,138.17,138.4,138.09,138.4,2983.0,134.638,134.8621,134.56,134.8621,2983.0
2016-03-29 09:55:00,138.48,138.81,138.48,138.7,11798.0,134.9401,135.2616,134.9401,135.1544,11798.0
2016-03-29 10:00:00,138.71,139.0,138.67,138.83,9099.0,135.1642,135.4468,135.1252,135.2811,9099.0
2016-03-29 10:05:00,138.83,138.84,138.53,138.69,5918.0,135.2811,135.2909,134.9888,135.1447,5918.0
2016-03-29 10:10:00,138.79,138.92,138.65,138.67,6786.0,135.2421,135.3688,135.1057,135.1252,6786.0
2016-03-29 10:15:00,138.64,138.8,138.63,138.69,11551.0,135.096,135.2519,135.0862,135.1447,11551.0
2016-03-29 10:20:00,138.7,138.75,138.64,138.72,5776.0,135.1544,135.2032,135.096,135.1739,5776.0
2016-03-29 10:25:00,138.75,138.75,138.42,138.43,7400.0,135.2032,135.2032,134.8816,134.8913,7400.0
2016-03-29 10:30:00,138.5,138.73,138.48,138.73,6700.0,134.9596,135.1837,134.9401,135.1837,6700.0
2016-03-29 10:35:00,138.7,138.81,138.64,138.8,6261.0,135.1544,135.2616,135.096,135.2519,6261.0
2016-03-29 10:40:00,138.79,138.83,138.68,138.71,20715.0,135.2421,135.2811,135.135,135.1642,20715.0
2016-03-29 10:45:00,138.75,138.98,138.74,138.9,14456.0,135.2032,135.4273,135.1934,135.3493,14456.0
2016-03-29 10:50:00,138.89,138.95,138.75,138.77,5248.0,135.3396,135.3981,135.2032,135.2227,5248.0
2016-03-29 10:55:00,138.78,138.83,138.7,138.76,5385.0,135.2324,135.2811,135.1544,135.2129,5385.0
2016-03-29 11:00:00,138.74,138.83,138.6,138.64,6335.0,135.1934,135.2811,135.057,135.096,6335.0
2016-03-29 11:05:00,138.62,138.7,138.56,138.62,4375.0,135.0765,135.1544,135.018,135.0765,4375.0
2016-03-29 11:10:00,138.56,138.69,138.56,138.67,3940.0,135.018,135.1447,135.018,135.1252,3940.0
2016-03-29 11:15:00,138.68,138.71,138.59,138.67,7892.0,135.135,135.1642,135.0473,135.1252,7892.0
2016-03-29 11:20:00,138.68,138.82,138.68,138.74,11134.0,135.135,135.2714,135.135,135.1934,11134.0
2016-03-29 11:25:00,138.81,138.98,138.77,138.97,9340.0,135.2616,135.4273,135.2227,135.4175,9340.0
2016-03-29 11:30:00,138.9,139.0,138.8,138.85,13351.0,135.3493,135.4468,135.2519,135.3006,13351.0
2016-03-29 11:35:00,138.86,138.86,138.7,138.75,24175.0,135.3104,135.3104,135.1544,135.2032,24175.0
2016-03-29 11:40:00,138.8,138.99,138.8,138.86,5944.0,135.2519,135.437,135.2519,135.3104,5944.0
2016-03-29 11:45:00,138.95,139.01,138.9,139.0,17730.0,135.3981,135.4565,135.3493,135.4468,17730.0
2016-03-29 11:50:00,139.0,139.12,138.91,138.91,9532.0,135.4468,135.5637,135.3591,135.3591,9532.0
2016-03-29 11:55:00,138.91,138.97,138.78,138.84,2800.0,135.3591,135.4175,135.2324,135.2909,2800.0
2016-03-29 12:00:00,138.83,138.86,138.76,138.76,7193.0,135.2811,135.3104,135.2129,135.2129,7193.0
2016-03-29 12:05:00,138.79,138.83,138.69,138.83,4213.0,135.2421,135.2811,135.1447,135.2811,4213.0
2016-03-29 12:10:00,138.85,138.95,138.8,138.89,13855.0,135.3006,135.3981,135.2519,135.3396,13855.0
2016-03-29 12:15:00,138.9,139.03,138.89,139.02,2631.0,135.3493,135.476,135.3396,135.4663,2631.0
2016-03-29 12:20:00,139.07,139.35,139.07,139.23,11114.0,135.515,135.7878,135.515,135.6709,11114.0
2016-03-29 12:25:00,139.26,139.45,139.23,139.39,7793.0,135.7001,135.8853,135.6709,135.8268,7793.0
2016-03-29 12:30:00,139.44,139.51,139.25,139.3,8658.0,135.8755,135.9437,135.6904,135.7391,8658.0
2016-03-29 12:35:00,139.28,139.41,139.27,139.41,4100.0,135.7196,135.8463,135.7099,135.8463,4100.0
2016-03-29 12:40:00,139.44,139.83,139.44,139.83,3000.0,135.8755,136.2556,135.8755,136.2556,3000.0
2016-03-29 12:45:00,139.84,140.05,139.84,139.84,19568.0,136.2653,136.4699,136.2653,136.2653,19568.0
2016-03-29 12:50:00,139.92,140.05,139.85,139.98,4404.0,136.3433,136.4699,136.275,136.4017,4404.0
2016-03-29 12:55:00,139.97,140.01,139.82,139.89,6260.0,136.392,136.431,136.2458,136.314,6260.0
2016-03-29 13:00:00,139.87,139.93,139.71,139.71,5271.0,136.2945,136.353,136.1386,136.1386,5271.0
2016-03-29 13:05:00,139.72,139.86,139.61,139.83,5780.0,136.1484,136.2848,136.0412,136.2556,5780.0
2016-03-29 13:10:00,139.86,139.97,139.86,139.93,3360.0,136.2848,136.392,136.2848,136.353,3360.0
2016-03-29 13:15:00,139.87,140.06,139.87,139.97,3200.0,136.2945,136.4797,136.2945,136.392,3200.0
2016-03-29 13:20:00,139.94,139.99,139.83,139.87,5517.0,136.3627,136.4115,136.2556,136.2945,5517.0
2016-03-29 13:25:00,139.91,140.04,139.87,139.98,4213.0,136.3335,136.4602,136.2945,136.4017,4213.0
2016-03-29 13:30:00,139.94,140.08,139.9,139.97,3611.0,136.3627,136.4992,136.3238,136.392,3611.0
2016-03-29 13:35:00,139.95,139.96,139.86,139.89,5985.0,136.3725,136.3822,136.2848,136.314,5985.0
2016-03-29 13:40:00,139.91,140.0,139.9,139.9,5711.0,136.3335,136.4212,136.3238,136.3238,5711.0
2016-03-29 13:45:00,139.89,140.03,139.81,139.81,10140.0,136.314,136.4504,136.2361,136.2361,10140.0
2016-03-29 13:50:00,139.91,139.92,139.75,139.79,8460.0,136.3335,136.3433,136.1776,136.2166,8460.0
2016-03-29 13:55:00,139.73,139.73,139.54,139.62,7041.0,136.1581,136.1581,135.973,136.0509,7041.0
2016-03-29 14:00:00,139.59,139.92,139.58,139.89,11852.0,136.0217,136.3433,136.012,136.314,11852.0
2016-03-29 14:05:00,139.97,139.97,139.83,139.85,6824.0,136.392,136.392,136.2556,136.275,6824.0
2016-03-29 14:10:00,139.85,139.88,139.74,139.74,6501.0,136.275,136.3043,136.1679,136.1679,6501.0
2016-03-29 14:15:00,139.8,140.01,139.75,139.95,15742.0,136.2263,136.431,136.1776,136.3725,15742.0
2016-03-29 14:20:00,139.98,140.0,139.88,139.92,11907.0,136.4017,136.4212,136.3043,136.3433,11907.0
2016-03-29 14:25:00,139.95,140.01,139.93,139.98,24110.0,136.3725,136.431,136.353,136.4017,24110.0
2016-03-29 14:30:00,139.98,140.03,139.95,139.98,23977.0,136.4017,136.4504,136.3725,136.4017,23977.0
2016-03-29 14:35:00,140.02,140.06,139.98,140.04,20841.0,136.4407,136.4797,136.4017,136.4602,20841.0
2016-03-29 14:40:00,140.05,140.06,139.95,140.01,11106.0,136.4699,136.4797,136.3725,136.431,11106.0
2016-03-29 14:45:00,140.03,140.06,139.91,139.95,10661.0,136.4504,136.4797,136.3335,136.3725,10661.0
2016-03-29 14:50:00,139.93,139.98,139.88,139.93,12743.0,136.353,136.4017,136.3043,136.353,12743.0
2016-03-29 14:55:00,139.92,139.93,139.73,139.88,13349.0,136.3433,136.353,136.1581,136.3043,13349.0
2016-03-29 15:00:00,139.88,140.06,139.82,140.06,12310.0,136.3043,136.4797,136.2458,136.4797,12310.0
2016-03-29 15:05:00,140.03,140.07,139.96,140.04,19972.0,136.4504,136.4894,136.3822,136.4602,19972.0
2016-03-29 15:10:00,140.05,140.22,140.04,140.22,10863.0,136.4699,136.6356,136.4602,136.6356,10863.0
2016-03-29 15:15:00,140.23,140.23,140.03,140.08,19707.0,136.6453,136.6453,136.4504,136.4992,19707.0
2016-03-29 15:20:00,140.07,140.15,140.05,140.14,13436.0,136.4894,136.5674,136.4699,136.5576,13436.0
2016-03-29 15:25:00,140.11,140.19,140.11,140.19,15232.0,136.5284,136.6064,136.5284,136.6064,15232.0
2016-03-29 15:30:00,140.2,140.28,140.11,140.13,22164.0,136.6161,136.6941,136.5284,136.5479,22164.0
2016-03-29 15:35:00,140.13,140.19,140.08,140.16,15423.0,136.5479,136.6064,136.4992,136.5771,15423.0
2016-03-29 15:40:00,140.19,140.2,140.1,140.1,16609.0,136.6064,136.6161,136.5187,136.5187,16609.0
2016-03-29 15:45:00,140.09,140.11,139.93,140.0,38835.0,136.5089,136.5284,136.353,136.4212,38835.0
2016-03-29 15:50:00,140.0,140.05,139.97,139.98,49053.0,136.4212,136.4699,136.392,136.4017,49053.0
2016-03-29 15:55:00,139.98,140.19,139.94,140.18,57618.0,136.4017,136.6064,136.3627,136.5966,57618.0
2016-03-30 09:30:00,141.04,141.19,140.93,141.19,27435.0,137.4346,137.5808,137.3274,137.5808,27435.0
2016-03-30 09:35:00,141.19,141.86,141.19,141.6,12879.0,137.5808,138.2337,137.5808,137.9803,12879.0
2016-03-30 09:40:00,141.64,141.98,141.36,141.98,5785.0,138.0193,138.3506,137.7464,138.3506,5785.0
2016-03-30 09:45:00,141.98,141.98,141.66,141.83,11525.0,138.3506,138.3506,138.0388,138.2044,11525.0
2016-03-30 09:50:00,141.87,142.04,141.77,141.95,24573.0,138.2434,138.4091,138.146,138.3214,24573.0
2016-03-30 09:55:00,141.9,141.98,141.68,141.74,14500.0,138.2726,138.3506,138.0583,138.1167,14500.0
2016-03-30 10:00:00,141.79,141.79,141.45,141.45,11109.0,138.1655,138.1655,137.8341,137.8341,11109.0
2016-03-30 10:05:00,141.43,141.81,141.43,141.6,6879.0,137.8147,138.1849,137.8147,137.9803,6879.0
2016-03-30 10:10:00,141.7,141.72,141.04,141.25,23946.0,138.0778,138.0972,137.4346,137.6393,23946.0
2016-03-30 10:15:00,141.26,141.4,141.17,141.4,5879.0,137.649,137.7854,137.5613,137.7854,5879.0
2016-03-30 10:20:00,141.38,141.39,141.11,141.11,3300.0,137.7659,137.7757,137.5028,137.5028,3300.0
2016-03-30 10:25:00,141.08,141.25,140.89,140.91,8802.0,137.4736,137.6393,137.2885,137.308,8802.0
2016-03-30 10:30:00,141.0,141.18,140.87,141.0,8716.0,137.3957,137.5711,137.269,137.3957,8716.0
2016-03-30 10:35:00,141.02,141.11,140.83,140.84,6174.0,137.4151,137.5028,137.23,137.2397,6174.0
2016-03-30 10:40:00,140.88,141.03,140.88,140.95,5305.0,137.2787,137.4249,137.2787,137.3469,5305.0
2016-03-30 10:45:00,140.91,141.07,140.85,140.93,11067.0,137.308,137.4639,137.2495,137.3274,11067.0
2016-03-30 10:50:00,140.95,141.0,140.83,141.0,3650.0,137.3469,137.3957,137.23,137.3957,3650.0
2016-03-30 10:55:00,140.93,141.16,140.93,140.99,6228.0,137.3274,137.5516,137.3274,137.3859,6228.0
2016-03-30 11:00:00,140.94,141.12,140.85,141.12,12622.0,137.3372,137.5126,137.2495,137.5126,12622.0
2016-03-30 11:05:00,141.13,141.17,140.9,140.9,7319.0,137.5223,137.5613,137.2982,137.2982,7319.0
2016-03-30 11:10:00,140.93,141.0,140.88,140.88,7731.0,137.3274,137.3957,137.2787,137.2787,7731.0
2016-03-30 11:15:00,140.88,140.93,140.79,140.79,7440.0,137.2787,137.3274,137.191,137.191,7440.0
2016-03-30 11:20:00,140.8,140.84,140.55,140.62,11237.0,137.2008,137.2397,136.9572,137.0254,11237.0
2016-03-30 11:25:00,140.56,140.99,140.56,140.94,12175.0,136.9669,137.3859,136.9669,137.3372,12175.0
2016-03-30 11:30:00,140.93,140.93,140.53,140.56,5835.0,137.3274,137.3274,136.9377,136.9669,5835.0
2016-03-30 11:35:00,140.53,140.61,140.39,140.39,7200.0,136.9377,137.0156,136.8012,136.8012,7200.0
2016-03-30 11:40:00,140.39,140.57,140.35,140.55,14416.0,136.8012,136.9766,136.7623,136.9572,14416.0
2016-03-30 11:45:00,140.59,140.76,140.57,140.7,11806.0,136.9961,137.1618,136.9766,137.1033,11806.0
2016-03-30 11:50:00,140.68,140.87,140.67,140.86,7601.0,137.0838,137.269,137.0741,137.2592,7601.0
2016-03-30 11:55:00,140.85,140.85,140.67,140.67,5226.0,137.2495,137.2495,137.0741,137.0741,5226.0
2016-03-30 12:00:00,140.71,140.83,140.67,140.72,8025.0,137.1131,137.23,137.0741,137.1228,8025.0
2016-03-30 12:05:00,140.7,140.74,140.65,140.72,4500.0,137.1033,137.1423,137.0546,137.1228,4500.0
2016-03-30 12:10:00,140.75,141.09,140.74,141.03,14900.0,137.152,137.4834,137.1423,137.4249,14900.0
2016-03-30 12:15:00,141.03,141.12,140.9,140.9,6095.0,137.4249,137.5126,137.2982,137.2982,6095.0
2016-03-30 12:20:00,140.85,140.9,140.69,140.69,2634.0,137.2495,137.2982,137.0936,137.0936,2634.0
2016-03-30 12:25:00,140.67,140.7,140.6,140.62,5108.0,137.0741,137.1033,137.0059,137.0254,5108.0
2016-03-30 12:30:00,140.62,140.79,140.61,140.72,3415.0,137.0254,137.191,137.0156,137.1228,3415.0
2016-03-30 12:35:00,140.75,140.79,140.56,140.67,8780.0,137.152,137.191,136.9669,137.0741,8780.0
2016-03-30 12:40:00,140.62,140.65,140.51,140.62,3560.0,137.0254,137.0546,136.9182,137.0254,3560.0
2016-03-30 12:45:00,140.59,140.6,140.46,140.47,9747.0,136.9961,137.0059,136.8695,136.8792,9747.0
2016-03-30 12:50:00,140.53,140.68,140.51,140.64,7166.0,136.9377,137.0838,136.9182,137.0449,7166.0
2016-03-30 12:55:00,140.62,140.73,140.61,140.73,3710.0,137.0254,137.1326,137.0156,137.1326,3710.0
2016-03-30 13:00:00,140.68,140.93,140.68,140.84,5445.0,137.0838,137.3274,137.0838,137.2397,5445.0
2016-03-30 13:05:00,140.81,140.83,140.64,140.68,3886.0,137.2105,137.23,137.0449,137.0838,3886.0
2016-03-30 13:10:00,140.67,140.75,140.65,140.7,5689.0,137.0741,137.152,137.0546,137.1033,5689.0
2016-03-30 13:15:00,140.62,140.71,140.62,140.66,2694.0,137.0254,137.1131,137.0254,137.0643,2694.0
2016-03-30 13:20:00,140.67,140.68,140.53,140.62,10607.0,137.0741,137.0838,136.9377,137.0254,10607.0
2016-03-30 13:25:00,140.64,140.74,140.64,140.69,4200.0,137.0449,137.1423,137.0449,137.0936,4200.0
2016-03-30 13:30:00,140.69,140.73,140.58,140.6,2628.0,137.0936,137.1326,136.9864,137.0059,2628.0
2016-03-30 13:35:00,140.61,140.67,140.61,140.63,5314.0,137.0156,137.0741,137.0156,137.0351,5314.0
2016-03-30 13:40:00,140.64,140.74,140.61,140.72,9852.0,137.0449,137.1423,137.0156,137.1228,9852.0
2016-03-30 13:45:00,140.76,140.81,140.72,140.81,3825.0,137.1618,137.2105,137.1228,137.2105,3825.0
2016-03-30 13:50:00,140.81,140.93,140.77,140.89,7054.0,137.2105,137.3274,137.1715,137.2885,7054.0
2016-03-30 13:55:00,140.89,140.89,140.83,140.88,5711.0,137.2885,137.2885,137.23,137.2787,5711.0
2016-03-30 14:00:00,140.81,140.87,140.79,140.87,4491.0,137.2105,137.269,137.191,137.269,4491.0
2016-03-30 14:05:00,140.9,141.01,140.89,140.89,6966.0,137.2982,137.4054,137.2885,137.2885,6966.0
2016-03-30 14:10:00,140.88,140.88,140.73,140.73,4487.0,137.2787,137.2787,137.1326,137.1326,4487.0
2016-03-30 14:15:00,140.78,140.81,140.64,140.81,8428.0,137.1813,137.2105,137.0449,137.2105,8428.0
2016-03-30 14:20:00,140.77,140.89,140.77,140.89,4400.0,137.1715,137.2885,137.1715,137.2885,4400.0
2016-03-30 14:25:00,140.95,141.03,140.91,140.96,10038.0,137.3469,137.4249,137.308,137.3567,10038.0
2016-03-30 14:30:00,141.02,141.11,140.87,140.96,10355.0,137.4151,137.5028,137.269,137.3567,10355.0
2016-03-30 14:35:00,140.96,140.96,140.88,140.91,2913.0,137.3567,137.3567,137.2787,137.308,2913.0
2016-03-30 14:40:00,140.86,140.93,140.68,140.72,8724.0,137.2592,137.3274,137.0838,137.1228,8724.0
2016-03-30 14:45:00,140.75,140.93,140.75,140.92,4786.0,137.152,137.3274,137.152,137.3177,4786.0
2016-03-30 14:50:00,140.93,141.05,140.82,141.05,8104.0,137.3274,137.4444,137.2203,137.4444,8104.0
2016-03-30 14:55:00,141.02,141.11,141.01,141.02,14912.0,137.4151,137.5028,137.4054,137.4151,14912.0
2016-03-30 15:00:00,141.02,141.06,141.0,141.0,5898.0,137.4151,137.4541,137.3957,137.3957,5898.0
2016-03-30 15:05:00,141.0,141.18,141.0,141.18,7784.0,137.3957,137.5711,137.3957,137.5711,7784.0
2016-03-30 15:10:00,141.19,141.19,141.07,141.11,8680.0,137.5808,137.5808,137.4639,137.5028,8680.0
2016-03-30 15:15:00,141.1,141.22,141.08,141.18,9948.0,137.4931,137.61,137.4736,137.5711,9948.0
2016-03-30 15:20:00,141.18,141.25,141.13,141.15,6709.0,137.5711,137.6393,137.5223,137.5418,6709.0
2016-03-30 15:25:00,141.14,141.16,141.07,141.1,9062.0,137.5321,137.5516,137.4639,137.4931,9062.0
2016-03-30 15:30:00,141.08,141.08,140.94,140.94,6703.0,137.4736,137.4736,137.3372,137.3372,6703.0
2016-03-30 15:35:00,140.98,140.98,140.87,140.93,7224.0,137.3762,137.3762,137.269,137.3274,7224.0
2016-03-30 15:40:00,140.94,140.98,140.89,140.9,15635.0,137.3372,137.3762,137.2885,137.2982,15635.0
2016-03-30 15:45:00,140.9,140.92,140.84,140.87,8327.0,137.2982,137.3177,137.2397,137.269,8327.0
2016-03-30 15:50:00,140.83,140.92,140.79,140.9,16087.0,137.23,137.3177,137.191,137.2982,16087.0
2016-03-30 15:55:00,140.89,140.9,140.67,140.82,23920.0,137.2885,137.2982,137.0741,137.2203,23920.0
2016-03-31 09:30:00,140.75,140.99,140.14,140.49,12030.0,137.152,137.3859,136.5576,136.8987,12030.0
2016-03-31 09:35:00,140.66,140.85,140.49,140.79,19507.0,137.0643,137.2495,136.8987,137.191,19507.0
2016-03-31 09:40:00,140.7,140.99,140.59,140.99,6947.0,137.1033,137.3859,136.9961,137.3859,6947.0
2016-03-31 09:45:00,141.0,141.4,140.83,141.4,16360.0,137.3957,137.7854,137.23,137.7854,16360.0
2016-03-31 09:50:00,141.36,141.36,140.87,140.94,7843.0,137.7464,137.7464,137.269,137.3372,7843.0
2016-03-31 09:55:00,140.97,141.03,140.66,140.94,16216.0,137.3664,137.4249,137.0643,137.3372,16216.0
2016-03-31 10:00:00,141.02,141.25,140.95,141.15,10120.0,137.4151,137.6393,137.3469,137.5418,10120.0
2016-03-31 10:05:00,141.1,141.1,140.95,140.97,9021.0,137.4931,137.4931,137.3469,137.3664,9021.0
2016-03-31 10:10:00,140.91,141.29,140.9,141.29,13354.0,137.308,137.6782,137.2982,137.6782,13354.0
2016-03-31 10:15:00,141.2,141.29,141.1,141.29,24523.0,137.5905,137.6782,137.4931,137.6782,24523.0
2016-03-31 10:20:00,141.29,141.64,141.29,141.57,9433.0,137.6782,138.0193,137.6782,137.9511,9433.0
2016-03-31 10:25:00,141.52,141.69,141.38,141.46,8829.0,137.9024,138.068,137.7659,137.8439,8829.0
2016-03-31 10:30:00,141.37,141.44,141.18,141.18,11508.0,137.7562,137.8244,137.5711,137.5711,11508.0
2016-03-31 10:35:00,141.2,141.41,141.17,141.17,8350.0,137.5905,137.7952,137.5613,137.5613,8350.0
2016-03-31 10:40:00,141.23,141.63,141.23,141.6,6592.0,137.6198,138.0095,137.6198,137.9803,6592.0
2016-03-31 10:45:00,141.63,141.63,141.24,141.25,7823.0,138.0095,138.0095,137.6295,137.6393,7823.0
2016-03-31 10:50:00,141.29,141.58,141.29,141.51,5742.0,137.6782,137.9608,137.6782,137.8926,5742.0
2016-03-31 10:55:00,141.52,141.55,141.29,141.34,5654.0,137.9024,137.9316,137.6782,137.727,5654.0
2016-03-31 11:00:00,141.35,141.54,141.35,141.48,4090.0,137.7367,137.9218,137.7367,137.8634,4090.0
2016-03-31 11:05:00,141.45,141.54,141.42,141.5,6050.0,137.8341,137.9218,137.8049,137.8829,6050.0
2016-03-31 11:10:00,141.52,141.61,141.49,141.59,7893.0,137.9024,137.9901,137.8731,137.9706,7893.0
2016-03-31 11:15:00,141.49,141.64,141.49,141.6,4306.0,137.8731,138.0193,137.8731,137.9803,4306.0
2016-03-31 11:20:00,141.61,141.61,141.39,141.55,4910.0,137.9901,137.9901,137.7757,137.9316,4910.0
2016-03-31 11:25:00,141.52,141.55,141.35,141.5,6687.0,137.9024,137.9316,137.7367,137.8829,6687.0
2016-03-31 11:30:00,141.45,141.67,141.44,141.5,7116.0,137.8341,138.0485,137.8244,137.8829,7116.0
2016-03-31 11:35:00,141.5,141.7,141.46,141.59,10252.0,137.8829,138.0778,137.8439,137.9706,10252.0
2016-03-31 11:40:00,141.57,141.71,141.57,141.62,2900.0,137.9511,138.0875,137.9511,137.9998,2900.0
2016-03-31 11:45:00,141.66,141.71,141.58,141.7,5316.0,138.0388,138.0875,137.9608,138.0778,5316.0
2016-03-31 11:50:00,141.72,141.87,141.7,141.81,7195.0,138.0972,138.2434,138.0778,138.1849,7195.0
2016-03-31 11:55:00,141.78,141.95,141.74,141.89,8060.0,138.1557,138.3214,138.1167,138.2629,8060.0
2016-03-31 12:00:00,141.89,142.18,141.88,142.18,9594.0,138.2629,138.5455,138.2532,138.5455,9594.0
2016-03-31 12:05:00,142.19,142.21,141.9,141.9,5311.0,138.5552,138.5747,138.2726,138.2726,5311.0
2016-03-31 12:10:00,141.9,141.93,141.83,141.91,21763.0,138.2726,138.3019,138.2044,138.2824,21763.0
2016-03-31 12:15:00,141.89,142.07,141.88,142.03,4463.0,138.2629,138.4383,138.2532,138.3993,4463.0
2016-03-31 12:20:00,142.07,142.07,141.88,141.91,5767.0,138.4383,138.4383,138.2532,138.2824,5767.0
2016-03-31 12:25:00,141.93,142.05,141.89,141.96,4527.0,138.3019,138.4188,138.2629,138.3311,4527.0
2016-03-31 12:30:00,141.97,142.03,141.85,141.92,2810.0,138.3409,138.3993,138.2239,138.2921,2810.0
2016-03-31 12:35:00,141.93,142.06,141.88,142.0,8000.0,138.3019,138.4286,138.2532,138.3701,8000.0
2016-03-31 12:40:00,142.01,142.05,141.92,141.99,2901.0,138.3798,138.4188,138.2921,138.3603,2901.0
2016-03-31 12:45:00,141.98,142.04,141.87,141.96,3986.0,138.3506,138.4091,138.2434,138.3311,3986.0
2016-03-31 12:50:00,141.94,142.05,141.87,142.02,4900.0,138.3116,138.4188,138.2434,138.3896,4900.0
2016-03-31 12:55:00,142.01,142.01,141.82,141.89,4900.0,138.3798,138.3798,138.1947,138.2629,4900.0
2016-03-31 13:00:00,141.9,141.95,141.87,141.9,4200.0,138.2726,138.3214,138.2434,138.2726,4200.0
2016-03-31 13:05:00,141.86,141.97,141.85,141.93,6750.0,138.2337,138.3409,138.2239,138.3019,6750.0
2016-03-31 13:10:00,141.92,142.04,141.92,141.97,7174.0,138.2921,138.4091,138.2921,138.3409,7174.0
2016-03-31 13:15:00,141.93,141.95,141.68,141.71,4853.0,138.3019,138.3214,138.0583,138.0875,4853.0
2016-03-31 13:20:00,141.73,141.92,141.72,141.88,1920.0,138.107,138.2921,138.0972,138.2532,1920.0
2016-03-31 13:25:00,141.79,141.82,141.67,141.7,3032.0,138.1655,138.1947,138.0485,138.0778,3032.0
2016-03-31 13:30:00,141.71,141.71,141.62,141.62,3850.0,138.0875,138.0875,137.9998,137.9998,3850.0
2016-03-31 13:35:00,141.59,141.76,141.58,141.72,4501.0,137.9706,138.1362,137.9608,138.0972,4501.0
2016-03-31 13:40:00,141.7,141.7,141.58,141.63,3436.0,138.0778,138.0778,137.9608,138.0095,3436.0
2016-03-31 13:45:00,141.6,141.68,141.55,141.59,4903.0,137.9803,138.0583,137.9316,137.9706,4903.0
2016-03-31 13:50:00,141.62,141.71,141.62,141.66,3120.0,137.9998,138.0875,137.9998,138.0388,3120.0
2016-03-31 13:55:00,141.64,141.68,141.48,141.53,4402.0,138.0193,138.0583,137.8634,137.9121,4402.0
2016-03-31 14:00:00,141.46,141.53,141.46,141.48,3027.0,137.8439,137.9121,137.8439,137.8634,3027.0
2016-03-31 14:05:00,141.5,141.52,141.43,141.5,10762.0,137.8829,137.9024,137.8147,137.8829,10762.0
2016-03-31 14:10:00,141.53,141.56,141.48,141.54,4191.0,137.9121,137.9413,137.8634,137.9218,4191.0
2016-03-31 14:15:00,141.54,141.67,141.51,141.65,8011.0,137.9218,138.0485,137.8926,138.029,8011.0
2016-03-31 14:20:00,141.67,141.76,141.65,141.66,10034.0,138.0485,138.1362,138.029,138.0388,10034.0
2016-03-31 14:25:00,141.64,141.64,141.49,141.51,7588.0,138.0193,138.0193,137.8731,137.8926,7588.0
2016-03-31 14:30:00,141.51,141.58,141.44,141.57,6720.0,137.8926,137.9608,137.8244,137.9511,6720.0
2016-03-31 14:35:00,141.58,141.58,141.37,141.47,14082.0,137.9608,137.9608,137.7562,137.8536,14082.0
2016-03-31 14:40:00,141.44,141.46,141.35,141.35,5245.0,137.8244,137.8439,137.7367,137.7367,5245.0
2016-03-31 14:45:00,141.33,141.49,141.33,141.49,6002.0,137.7172,137.8731,137.7172,137.8731,6002.0
2016-03-31 14:50:00,141.44,141.49,141.39,141.41,29911.0,137.8244,137.8731,137.7757,137.7952,29911.0
2016-03-31 14:55:00,141.4,141.46,141.3,141.31,5199.0,137.7854,137.8439,137.688,137.6977,5199.0
2016-03-31 15:00:00,141.3,141.44,141.23,141.4,8717.0,137.688,137.8244,137.6198,137.7854,8717.0
2016-03-31 15:05:00,141.43,141.49,141.4,141.46,9254.0,137.8147,137.8731,137.7854,137.8439,9254.0
2016-03-31 15:10:00,141.45,141.51,141.39,141.5,8702.0,137.8341,137.8926,137.7757,137.8829,8702.0
2016-03-31 15:15:00,141.5,141.51,141.39,141.43,6074.0,137.8829,137.8926,137.7757,137.8147,6074.0
2016-03-31 15:20:00,141.44,141.71,141.42,141.69,11131.0,137.8244,138.0875,137.8049,138.068,11131.0
2016-03-31 15:25:00,141.69,141.69,141.61,141.65,9921.0,138.068,138.068,137.9901,138.029,9921.0
2016-03-31 15:30:00,141.67,141.69,141.62,141.65,10784.0,138.0485,138.068,137.9998,138.029,10784.0
2016-03-31 15:35:00,141.69,141.76,141.63,141.63,14796.0,138.068,138.1362,138.0095,138.0095,14796.0
2016-03-31 15:40:00,141.64,141.75,141.57,141.75,17160.0,138.0193,138.1265,137.9511,138.1265,17160.0
2016-03-31 15:45:00,141.75,141.92,141.75,141.76,29109.0,138.1265,138.2921,138.1265,138.1362,29109.0
2016-03-31 15:50:00,141.77,141.85,141.71,141.74,31442.0,138.146,138.2239,138.0875,138.1167,31442.0
2016-03-31 15:55:00,141.72,141.73,141.45,141.55,52844.0,138.0972,138.107,137.8341,137.9316,52844.0
2016-04-01 09:30:00,140.21,141.24,140.19,140.85,1620.0,136.6258,137.6295,136.6064,137.2495,1620.0
2016-04-01 09:35:00,140.85,140.9,140.21,140.53,32744.0,137.2495,137.2982,136.6258,136.9377,32744.0
2016-04-01 09:40:00,140.53,140.96,140.4,140.73,14943.0,136.9377,137.3567,136.811,137.1326,14943.0
2016-04-01 09:45:00,140.72,141.0,140.72,140.86,7868.0,137.1228,137.3957,137.1228,137.2592,7868.0
2016-04-01 09:50:00,140.87,141.15,140.82,140.97,23777.0,137.269,137.5418,137.2203,137.3664,23777.0
2016-04-01 09:55:00,140.93,141.06,140.6,140.6,19426.0,137.3274,137.4541,137.0059,137.0059,19426.0
2016-04-01 10:00:00,140.64,141.03,140.59,140.89,21675.0,137.0449,137.4249,136.9961,137.2885,21675.0
2016-04-01 10:05:00,140.96,141.56,140.94,141.51,14094.0,137.3567,137.9413,137.3372,137.8926,14094.0
2016-04-01 10:10:00,141.58,141.72,141.48,141.72,3200.0,137.9608,138.0972,137.8634,138.0972,3200.0
2016-04-01 10:15:00,141.69,141.82,141.64,141.7,4281.0,138.068,138.1947,138.0193,138.0778,4281.0
2016-04-01 10:20:00,141.76,141.92,141.75,141.79,6355.0,138.1362,138.2921,138.1265,138.1655,6355.0
2016-04-01 10:25:00,141.8,141.87,141.52,141.8,14167.0,138.1752,138.2434,137.9024,138.1752,14167.0
2016-04-01 10:30:00,141.74,141.8,141.69,141.71,4834.0,138.1167,138.1752,138.068,138.0875,4834.0
2016-04-01 10:35:00,141.65,141.97,141.65,141.94,14707.0,138.029,138.3409,138.029,138.3116,14707.0
2016-04-01 10:40:00,141.97,142.22,141.97,142.0,5226.0,138.3409,138.5845,138.3409,138.3701,5226.0
2016-04-01 10:45:00,142.02,142.13,141.97,142.01,12610.0,138.3896,138.4968,138.3409,138.3798,12610.0
2016-04-01 10:50:00,141.98,142.02,141.77,141.89,6787.0,138.3506,138.3896,138.146,138.2629,6787.0
2016-04-01 10:55:00,141.88,142.3,141.88,142.3,6741.0,138.2532,138.6624,138.2532,138.6624,6741.0
2016-04-01 11:00:00,142.37,142.37,142.16,142.24,7763.0,138.7306,138.7306,138.526,138.604,7763.0
2016-04-01 11:05:00,142.24,142.24,141.96,141.96,4009.0,138.604,138.604,138.3311,138.3311,4009.0
2016-04-01 11:10:00,141.96,142.2,141.94,142.17,3971.0,138.3311,138.565,138.3116,138.5357,3971.0
2016-04-01 11:15:00,142.19,142.2,142.01,142.14,3867.0,138.5552,138.565,138.3798,138.5065,3867.0
2016-04-01 11:20:00,142.14,142.15,141.96,142.0,1969.0,138.5065,138.5163,138.3311,138.3701,1969.0
2016-04-01 11:25:00,142.06,142.14,142.01,142.03,3972.0,138.4286,138.5065,138.3798,138.3993,3972.0
2016-04-01 11:30:00,142.07,142.07,141.94,141.98,1086.0,138.4383,138.4383,138.3116,138.3506,1086.0
2016-04-01 11:35:00,142.04,142.24,142.04,142.13,3300.0,138.4091,138.604,138.4091,138.4968,3300.0
2016-04-01 11:40:00,142.19,142.34,142.19,142.3,6473.0,138.5552,138.7014,138.5552,138.6624,6473.0
2016-04-01 11:45:00,142.29,142.52,142.29,142.49,18275.0,138.6527,138.8768,138.6527,138.8476,18275.0
2016-04-01 11:50:00,142.48,142.54,142.41,142.42,12022.0,138.8378,138.8963,138.7696,138.7794,12022.0
2016-04-01 11:55:00,142.43,142.5,142.37,142.5,2413.0,138.7891,138.8573,138.7306,138.8573,2413.0
2016-04-01 12:00:00,142.51,142.58,142.42,142.47,10720.0,138.8671,138.9353,138.7794,138.8281,10720.0
2016-04-01 12:05:00,142.42,142.42,142.21,142.3,5411.0,138.7794,138.7794,138.5747,138.6624,5411.0
2016-04-01 12:10:00,142.21,142.23,142.01,142.14,4842.0,138.5747,138.5942,138.3798,138.5065,4842.0
2016-04-01 12:15:00,142.08,142.27,142.08,142.17,4639.0,138.448,138.6332,138.448,138.5357,4639.0
2016-04-01 12:20:00,142.22,142.26,142.04,142.21,7415.0,138.5845,138.6234,138.4091,138.5747,7415.0
2016-04-01 12:25:00,142.27,142.31,142.21,142.27,12504.0,138.6332,138.6722,138.5747,138.6332,12504.0
2016-04-01 12:30:00,142.23,142.27,142.15,142.15,3038.0,138.5942,138.6332,138.5163,138.5163,3038.0
2016-04-01 12:35:00,142.19,142.26,142.17,142.2,3115.0,138.5552,138.6234,138.5357,138.565,3115.0
2016-04-01 12:40:00,142.17,142.35,142.17,142.31,4811.0,138.5357,138.7111,138.5357,138.6722,4811.0
2016-04-01 12:45:00,142.3,142.38,142.22,142.38,1219.0,138.6624,138.7404,138.5845,138.7404,1219.0
2016-04-01 12:50:00,142.31,142.31,142.18,142.18,1104.0,138.6722,138.6722,138.5455,138.5455,1104.0
2016-04-01 12:55:00,142.16,142.31,142.15,142.25,3456.0,138.526,138.6722,138.5163,138.6137,3456.0
2016-04-01 13:00:00,142.25,142.37,142.21,142.3,1570.0,138.6137,138.7306,138.5747,138.6624,1570.0
2016-04-01 13:05:00,142.26,142.31,142.23,142.23,600.0,138.6234,138.6722,138.5942,138.5942,600.0
2016-04-01 13:10:00,142.17,142.23,142.16,142.23,2100.0,138.5357,138.5942,138.526,138.5942,2100.0
2016-04-01 13:15:00,142.2,142.32,142.2,142.32,2380.0,138.565,138.6819,138.565,138.6819,2380.0
2016-04-01 13:20:00,142.29,142.4,142.28,142.35,2044.0,138.6527,138.7599,138.6429,138.7111,2044.0
2016-04-01 13:25:00,142.4,142.41,142.34,142.37,1320.0,138.7599,138.7696,138.7014,138.7306,1320.0
2016-04-01 13:30:00,142.37,142.4,142.33,142.39,1800.0,138.7306,138.7599,138.6917,138.7501,1800.0
2016-04-01 13:35:00,142.4,142.48,142.31,142.48,3847.0,138.7599,138.8378,138.6722,138.8378,3847.0
2016-04-01 13:40:00,142.49,142.68,142.49,142.57,6172.0,138.8476,139.0327,138.8476,138.9255,6172.0
2016-04-01 13:45:00,142.65,142.65,142.53,142.53,1500.0,139.0035,139.0035,138.8865,138.8865,1500.0
2016-04-01 13:50:00,142.59,142.67,142.56,142.58,1638.0,138.945,139.023,138.9158,138.9353,1638.0
2016-04-01 13:55:00,142.6,142.6,142.42,142.44,6170.0,138.9548,138.9548,138.7794,138.7988,6170.0
2016-04-01 14:00:00,142.42,142.62,142.4,142.59,12300.0,138.7794,138.9742,138.7599,138.945,12300.0
2016-04-01 14:05:00,142.62,142.72,142.55,142.67,5986.0,138.9742,139.0717,138.906,139.023,5986.0
2016-04-01 14:10:00,142.67,142.73,142.66,142.66,13790.0,139.023,139.0814,139.0132,139.0132,13790.0
2016-04-01 14:15:00,142.67,142.71,142.58,142.6,5075.0,139.023,139.0619,138.9353,138.9548,5075.0
2016-04-01 14:20:00,142.57,142.57,142.47,142.56,6062.0,138.9255,138.9255,138.8281,138.9158,6062.0
2016-04-01 14:25:00,142.56,142.6,142.46,142.54,8153.0,138.9158,138.9548,138.8183,138.8963,8153.0
2016-04-01 14:30:00,142.54,142.64,142.54,142.58,9107.0,138.8963,138.9937,138.8963,138.9353,9107.0
2016-04-01 14:35:00,142.65,142.82,142.6,142.74,4081.0,139.0035,139.1691,138.9548,139.0912,4081.0
2016-04-01 14:40:00,142.72,142.81,142.72,142.79,1846.0,139.0717,139.1594,139.0717,139.1399,1846.0
2016-04-01 14:45:00,142.78,142.88,142.78,142.83,10992.0,139.1302,139.2276,139.1302,139.1789,10992.0
2016-04-01 14:50:00,142.83,142.86,142.76,142.76,4675.0,139.1789,139.2081,139.1107,139.1107,4675.0
2016-04-01 14:55:00,142.8,142.84,142.73,142.78,9888.0,139.1496,139.1886,139.0814,139.1302,9888.0
2016-04-01 15:00:00,142.78,142.84,142.75,142.75,6085.0,139.1302,139.1886,139.1009,139.1009,6085.0
2016-04-01 15:05:00,142.72,142.79,142.68,142.68,4662.0,139.0717,139.1399,139.0327,139.0327,4662.0
2016-04-01 15:10:00,142.69,142.79,142.64,142.67,12781.0,139.0425,139.1399,138.9937,139.023,12781.0
2016-04-01 15:15:00,142.68,142.68,142.51,142.6,10509.0,139.0327,139.0327,138.8671,138.9548,10509.0
2016-04-01 15:20:00,142.6,142.67,142.58,142.6,8126.0,138.9548,139.023,138.9353,138.9548,8126.0
2016-04-01 15:25:00,142.62,142.68,142.58,142.64,6607.0,138.9742,139.0327,138.9353,138.9937,6607.0
2016-04-01 15:30:00,142.67,142.81,142.57,142.74,17079.0,139.023,139.1594,138.9255,139.0912,17079.0
2016-04-01 15:35:00,142.74,142.84,142.69,142.75,23526.0,139.0912,139.1886,139.0425,139.1009,23526.0
2016-04-01 15:40:00,142.73,142.79,142.69,142.79,23936.0,139.0814,139.1399,139.0425,139.1399,23936.0
2016-04-01 15:45:00,142.78,142.99,142.78,142.97,25809.0,139.1302,139.3348,139.1302,139.3153,25809.0
2016-04-01 15:50:00,142.97,142.97,142.67,142.7,37324.0,139.3153,139.3153,139.023,139.0522,37324.0
2016-04-01 15:55:00,142.73,142.86,142.65,142.7,70179.0,139.0814,139.2081,139.0035,139.0522,70179.0
2016-04-04 09:30:00,142.18,143.0,142.16,142.95,48354.0,138.5455,139.3445,138.526,139.2958,48354.0
2016-04-04 09:35:00,142.89,143.23,142.75,143.23,20901.0,139.2373,139.5686,139.1009,139.5686,20901.0
2016-04-04 09:40:00,143.17,143.49,142.98,143.35,8416.0,139.5102,139.822,139.325,139.6856,8416.0
2016-04-04 09:45:00,143.35,143.61,143.21,143.21,18300.0,139.6856,139.9389,139.5492,139.5492,18300.0
2016-04-04 09:50:00,143.25,143.52,143.16,143.51,13083.0,139.5881,139.8512,139.5004,139.8415,13083.0
2016-04-04 09:55:00,143.5,143.68,143.4,143.68,6906.0,139.8317,140.0071,139.7343,140.0071,6906.0
2016-04-04 10:00:00,143.6,143.86,143.55,143.77,9800.0,139.9292,140.1825,139.8805,140.0948,9800.0
2016-04-04 10:05:00,143.81,143.83,143.66,143.66,10483.0,140.1338,140.1533,139.9877,139.9877,10483.0
2016-04-04 10:10:00,143.7,143.71,143.5,143.71,4974.0,140.0266,140.0364,139.8317,140.0364,4974.0
2016-04-04 10:15:00,143.69,143.8,143.6,143.74,6616.0,140.0169,140.1241,139.9292,140.0656,6616.0
2016-04-04 10:20:00,143.74,143.9,143.71,143.75,6067.0,140.0656,140.2215,140.0364,140.0754,6067.0
2016-04-04 10:25:00,143.77,143.83,143.7,143.74,10903.0,140.0948,140.1533,140.0266,140.0656,10903.0
2016-04-04 10:30:00,143.72,143.93,143.66,143.9,12868.0,140.0461,140.2508,139.9877,140.2215,12868.0
2016-04-04 10:35:00,143.94,143.97,143.76,143.81,8929.0,140.2605,140.2897,140.0851,140.1338,8929.0
2016-04-04 10:40:00,143.84,143.88,143.79,143.88,2489.0,140.1631,140.202,140.1143,140.202,2489.0
2016-04-04 10:45:00,143.88,144.2,143.71,143.71,84897.0,140.202,140.5139,140.0364,140.0364,84897.0
2016-04-04 10:50:00,143.73,143.93,143.69,143.91,23488.0,140.0559,140.2508,140.0169,140.2313,23488.0
2016-04-04 10:55:00,143.95,144.11,143.95,144.11,14403.0,140.2702,140.4262,140.2702,140.4262,14403.0
2016-04-04 11:00:00,144.11,144.11,143.82,143.87,9905.0,140.4262,140.4262,140.1436,140.1923,9905.0
2016-04-04 11:05:00,143.9,144.08,143.84,144.08,13375.0,140.2215,140.3969,140.1631,140.3969,13375.0
2016-04-04 11:10:00,144.1,144.12,143.94,144.12,11386.0,140.4164,140.4359,140.2605,140.4359,11386.0
2016-04-04 11:15:00,144.1,144.22,144.05,144.21,4620.0,140.4164,140.5333,140.3677,140.5236,4620.0
2016-04-04 11:20:00,144.21,144.36,144.16,144.36,6688.0,140.5236,140.6698,140.4749,140.6698,6688.0
2016-04-04 11:25:00,144.36,144.47,144.32,144.46,12582.0,140.6698,140.7769,140.6308,140.7672,12582.0
2016-04-04 11:30:00,144.47,144.56,144.43,144.56,26743.0,140.7769,140.8646,140.738,140.8646,26743.0
2016-04-04 11:35:00,144.55,144.59,144.46,144.46,32050.0,140.8549,140.8939,140.7672,140.7672,32050.0
2016-04-04 11:40:00,144.46,144.48,144.12,144.17,13325.0,140.7672,140.7867,140.4359,140.4846,13325.0
2016-04-04 11:45:00,144.16,144.17,144.08,144.08,6176.0,140.4749,140.4846,140.3969,140.3969,6176.0
2016-04-04 11:50:00,144.07,144.08,144.02,144.05,4991.0,140.3872,140.3969,140.3385,140.3677,4991.0
2016-04-04 11:55:00,144.04,144.1,143.99,144.02,19585.0,140.3579,140.4164,140.3092,140.3385,19585.0
2016-04-04 12:00:00,144.04,144.16,144.0,144.16,7953.0,140.3579,140.4749,140.319,140.4749,7953.0
2016-04-04 12:05:00,144.17,144.49,144.16,144.4,10263.0,140.4846,140.7964,140.4749,140.7087,10263.0
2016-04-04 12:10:00,144.42,144.52,144.41,144.51,13736.0,140.7282,140.8257,140.7185,140.8159,13736.0
2016-04-04 12:15:00,144.52,144.55,144.46,144.5,9834.0,140.8257,140.8549,140.7672,140.8062,9834.0
2016-04-04 12:20:00,144.5,144.58,144.43,144.55,4800.0,140.8062,140.8841,140.738,140.8549,4800.0
2016-04-04 12:25:00,144.5,144.56,144.49,144.51,8593.0,140.8062,140.8646,140.7964,140.8159,8593.0
2016-04-04 12:30:00,144.49,144.56,144.44,144.46,6950.0,140.7964,140.8646,140.7477,140.7672,6950.0
2016-04-04 12:35:00,144.5,144.57,144.46,144.48,7220.0,140.8062,140.8744,140.7672,140.7867,7220.0
2016-04-04 12:40:00,144.46,144.64,144.44,144.57,12243.0,140.7672,140.9426,140.7477,140.8744,12243.0
2016-04-04 12:45:00,144.57,144.58,144.47,144.54,20068.0,140.8744,140.8841,140.7769,140.8452,20068.0
2016-04-04 12:50:00,144.5,144.61,144.48,144.58,23759.0,140.8062,140.9134,140.7867,140.8841,23759.0
2016-04-04 12:55:00,144.6,144.81,144.6,144.81,39381.0,140.9036,141.1083,140.9036,141.1083,39381.0
2016-04-04 13:00:00,144.81,144.93,144.74,144.81,79240.0,141.1083,141.2252,141.04,141.1083,79240.0
2016-04-04 13:05:00,144.79,144.92,144.69,144.79,24076.0,141.0888,141.2154,140.9913,141.0888,24076.0
2016-04-04 13:10:00,144.76,144.88,144.76,144.84,7059.0,141.0595,141.1765,141.0595,141.1375,7059.0
2016-04-04 13:15:00,144.8,144.88,144.77,144.85,7600.0,141.0985,141.1765,141.0693,141.1472,7600.0
2016-04-04 13:20:00,144.84,144.89,144.83,144.88,6097.0,141.1375,141.1862,141.1277,141.1765,6097.0
2016-04-04 13:25:00,144.88,144.88,144.72,144.76,4956.0,141.1765,141.1765,141.0206,141.0595,4956.0
2016-04-04 13:30:00,144.73,144.75,144.55,144.55,13006.0,141.0303,141.0498,140.8549,140.8549,13006.0
2016-04-04 13:35:00,144.55,144.58,144.39,144.39,5145.0,140.8549,140.8841,140.699,140.699,5145.0
2016-04-04 13:40:00,144.36,144.46,144.29,144.43,18582.0,140.6698,140.7672,140.6016,140.738,18582.0
2016-04-04 13:45:00,144.43,144.56,144.43,144.51,12446.0,140.738,140.8646,140.738,140.8159,12446.0
2016-04-04 13:50:00,144.51,144.63,144.5,144.6,10505.0,140.8159,140.9329,140.8062,140.9036,10505.0
2016-04-04 13:55:00,144.6,144.61,144.36,144.4,15611.0,140.9036,140.9134,140.6698,140.7087,15611.0
2016-04-04 14:00:00,144.39,144.48,144.36,144.48,12153.0,140.699,140.7867,140.6698,140.7867,12153.0
2016-04-04 14:05:00,144.44,144.48,144.39,144.4,15692.0,140.7477,140.7867,140.699,140.7087,15692.0
2016-04-04 14:10:00,144.4,144.4,144.29,144.31,15591.0,140.7087,140.7087,140.6016,140.621,15591.0
2016-04-04 14:15:00,144.3,144.42,144.22,144.32,31041.0,140.6113,140.7282,140.5333,140.6308,31041.0
2016-04-04 14:20:00,144.3,144.43,144.2,144.36,25664.0,140.6113,140.738,140.5139,140.6698,25664.0
2016-04-04 14:25:00,144.34,144.4,144.27,144.29,9988.0,140.6503,140.7087,140.5821,140.6016,9988.0
2016-04-04 14:30:00,144.33,144.33,144.23,144.25,4709.0,140.6405,140.6405,140.5431,140.5626,4709.0
2016-04-04 14:35:00,144.24,144.45,144.23,144.45,17428.0,140.5528,140.7575,140.5431,140.7575,17428.0
2016-04-04 14:40:00,144.44,144.45,144.4,144.4,9068.0,140.7477,140.7575,140.7087,140.7087,9068.0
2016-04-04 14:45:00,144.39,144.43,144.31,144.33,8919.0,140.699,140.738,140.621,140.6405,8919.0
2016-04-04 14:50:00,144.32,144.33,144.06,144.06,46529.0,140.6308,140.6405,140.3774,140.3774,46529.0
2016-04-04 14:55:00,144.1,144.22,144.09,144.17,47654.0,140.4164,140.5333,140.4067,140.4846,47654.0
2016-04-04 15:00:00,144.17,144.24,144.13,144.14,15441.0,140.4846,140.5528,140.4456,140.4554,15441.0
2016-04-04 15:05:00,144.13,144.16,143.94,143.99,10949.0,140.4456,140.4749,140.2605,140.3092,10949.0
2016-04-04 15:10:00,143.99,144.06,143.96,144.01,7140.0,140.3092,140.3774,140.28,140.3287,7140.0
2016-04-04 15:15:00,144.01,144.01,143.82,143.83,11323.0,140.3287,140.3287,140.1436,140.1533,11323.0
2016-04-04 15:20:00,143.84,143.84,143.61,143.63,14989.0,140.1631,140.1631,139.9389,139.9584,14989.0
2016-04-04 15:25:00,143.64,143.81,143.64,143.73,29680.0,139.9682,140.1338,139.9682,140.0559,29680.0
2016-04-04 15:30:00,143.72,143.85,143.72,143.79,19776.0,140.0461,140.1728,140.0461,140.1143,19776.0
2016-04-04 15:35:00,143.8,143.91,143.8,143.85,23746.0,140.1241,140.2313,140.1241,140.1728,23746.0
2016-04-04 15:40:00,143.83,143.92,143.79,143.89,23730.0,140.1533,140.241,140.1143,140.2118,23730.0
2016-04-04 15:45:00,143.87,143.91,143.76,143.86,31202.0,140.1923,140.2313,140.0851,140.1825,31202.0
2016-04-04 15:50:00,143.91,144.08,143.89,143.9,39618.0,140.2313,140.3969,140.2118,140.2215,39618.0
2016-04-04 15:55:00,143.89,144.08,143.87,144.05,62180.0,140.2118,140.3969,140.1923,140.3677,62180.0
2016-04-05 09:30:00,143.36,143.36,141.74,141.79,44710.0,139.6953,139.6953,138.1167,138.1655,44710.0
2016-04-05 09:35:00,141.95,142.93,141.78,142.44,24807.0,138.3214,139.2763,138.1557,138.7988,24807.0
2016-04-05 09:40:00,142.53,142.53,141.89,141.91,13359.0,138.8865,138.8865,138.2629,138.2824,13359.0
2016-04-05 09:45:00,141.91,142.22,141.52,142.09,19047.0,138.2824,138.5845,137.9024,138.4578,19047.0
2016-04-05 09:50:00,142.13,142.55,142.07,142.43,9790.0,138.4968,138.906,138.4383,138.7891,9790.0
2016-04-05 09:55:00,142.42,142.54,142.28,142.49,10549.0,138.7794,138.8963,138.6429,138.8476,10549.0
2016-04-05 10:00:00,142.49,142.85,142.44,142.55,12102.0,138.8476,139.1984,138.7988,138.906,12102.0
2016-04-05 10:05:00,142.55,142.8,142.37,142.58,15935.0,138.906,139.1496,138.7306,138.9353,15935.0
2016-04-05 10:10:00,142.54,142.62,141.99,142.18,53194.0,138.8963,138.9742,138.3603,138.5455,53194.0
2016-04-05 10:15:00,142.19,142.24,141.8,142.05,16390.0,138.5552,138.604,138.1752,138.4188,16390.0
2016-04-05 10:20:00,142.01,142.05,141.63,141.77,16496.0,138.3798,138.4188,138.0095,138.146,16496.0
2016-04-05 10:25:00,141.75,141.87,141.63,141.84,11989.0,138.1265,138.2434,138.0095,138.2142,11989.0
2016-04-05 10:30:00,141.89,141.96,141.74,141.96,19276.0,138.2629,138.3311,138.1167,138.3311,19276.0
2016-04-05 10:35:00,141.92,141.94,141.71,141.75,28397.0,138.2921,138.3116,138.0875,138.1265,28397.0
2016-04-05 10:40:00,141.76,141.79,141.6,141.67,9945.0,138.1362,138.1655,137.9803,138.0485,9945.0
2016-04-05 10:45:00,141.64,141.78,141.52,141.76,9417.0,138.0193,138.1557,137.9024,138.1362,9417.0
2016-04-05 10:50:00,141.77,141.86,141.52,141.66,24159.0,138.146,138.2337,137.9024,138.0388,24159.0
2016-04-05 10:55:00,141.66,141.69,141.49,141.52,10142.0,138.0388,138.068,137.8731,137.9024,10142.0
2016-04-05 11:00:00,141.49,141.61,141.46,141.61,7200.0,137.8731,137.9901,137.8439,137.9901,7200.0
2016-04-05 11:05:00,141.6,141.72,141.57,141.62,9565.0,137.9803,138.0972,137.9511,137.9998,9565.0
2016-04-05 11:10:00,141.61,141.72,141.59,141.62,7044.0,137.9901,138.0972,137.9706,137.9998,7044.0
2016-04-05 11:15:00,141.59,141.65,141.53,141.62,8446.0,137.9706,138.029,137.9121,137.9998,8446.0
2016-04-05 11:20:00,141.63,141.77,141.59,141.68,6400.0,138.0095,138.146,137.9706,138.0583,6400.0
2016-04-05 11:25:00,141.72,141.72,141.57,141.62,13793.0,138.0972,138.0972,137.9511,137.9998,13793.0
2016-04-05 11:30:00,141.63,141.82,141.51,141.51,17602.0,138.0095,138.1947,137.8926,137.8926,17602.0
2016-04-05 11:35:00,141.54,141.58,141.35,141.58,10689.0,137.9218,137.9608,137.7367,137.9608,10689.0
2016-04-05 11:40:00,141.58,141.59,141.38,141.38,6906.0,137.9608,137.9706,137.7659,137.7659,6906.0
2016-04-05 11:45:00,141.39,141.39,141.15,141.15,6474.0,137.7757,137.7757,137.5418,137.5418,6474.0
2016-04-05 11:50:00,141.2,141.34,141.13,141.34,8390.0,137.5905,137.727,137.5223,137.727,8390.0
2016-04-05 11:55:00,141.3,141.42,141.25,141.41,3777.0,137.688,137.8049,137.6393,137.7952,3777.0
2016-04-05 12:00:00,141.37,141.59,141.37,141.57,5830.0,137.7562,137.9706,137.7562,137.9511,5830.0
2016-04-05 12:05:00,141.58,141.74,141.51,141.67,9315.0,137.9608,138.1167,137.8926,138.0485,9315.0
2016-04-05 12:10:00,141.67,141.69,141.39,141.41,4100.0,138.0485,138.068,137.7757,137.7952,4100.0
2016-04-05 12:15:00,141.39,141.42,141.11,141.25,13437.0,137.7757,137.8049,137.5028,137.6393,13437.0
2016-04-05 12:20:00,141.23,141.23,141.01,141.07,9952.0,137.6198,137.6198,137.4054,137.4639,9952.0
2016-04-05 12:25:00,141.06,141.45,141.06,141.36,7992.0,137.4541,137.8341,137.4541,137.7464,7992.0
2016-04-05 12:30:00,141.36,141.51,141.32,141.47,3800.0,137.7464,137.8926,137.7075,137.8536,3800.0
2016-04-05 12:35:00,141.47,141.54,141.45,141.53,5517.0,137.8536,137.9218,137.8341,137.9121,5517.0
2016-04-05 12:40:00,141.52,141.53,141.22,141.27,6138.0,137.9024,137.9121,137.61,137.6588,6138.0
2016-04-05 12:45:00,141.24,141.32,141.18,141.2,8351.0,137.6295,137.7075,137.5711,137.5905,8351.0
2016-04-05 12:50:00,141.25,141.26,141.05,141.2,8790.0,137.6393,137.649,137.4444,137.5905,8790.0
2016-04-05 12:55:00,141.19,141.32,141.13,141.25,7553.0,137.5808,137.7075,137.5223,137.6393,7553.0
2016-04-05 13:00:00,141.26,141.28,141.12,141.2,8525.0,137.649,137.6685,137.5126,137.5905,8525.0
2016-04-05 13:05:00,141.2,141.2,140.96,140.96,4952.0,137.5905,137.5905,137.3567,137.3567,4952.0
2016-04-05 13:10:00,140.98,141.23,140.98,141.23,26557.0,137.3762,137.6198,137.3762,137.6198,26557.0
2016-04-05 13:15:00,141.2,141.21,140.96,140.99,6046.0,137.5905,137.6003,137.3567,137.3859,6046.0
2016-04-05 13:20:00,140.96,141.13,140.96,141.11,15078.0,137.3567,137.5223,137.3567,137.5028,15078.0
2016-04-05 13:25:00,141.15,141.26,141.14,141.26,3350.0,137.5418,137.649,137.5321,137.649,3350.0
2016-04-05 13:30:00,141.27,141.32,141.17,141.19,9652.0,137.6588,137.7075,137.5613,137.5808,9652.0
2016-04-05 13:35:00,141.18,141.28,141.13,141.16,16668.0,137.5711,137.6685,137.5223,137.5516,16668.0
2016-04-05 13:40:00,141.22,141.22,141.09,141.12,9732.0,137.61,137.61,137.4834,137.5126,9732.0
2016-04-05 13:45:00,141.12,141.19,141.07,141.11,5520.0,137.5126,137.5808,137.4639,137.5028,5520.0
2016-04-05 13:50:00,141.16,141.55,141.09,141.49,7465.0,137.5516,137.9316,137.4834,137.8731,7465.0
2016-04-05 13:55:00,141.51,141.51,141.29,141.39,5031.0,137.8926,137.8926,137.6782,137.7757,5031.0
2016-04-05 14:00:00,141.39,141.45,141.33,141.41,9876.0,137.7757,137.8341,137.7172,137.7952,9876.0
2016-04-05 14:05:00,141.39,141.42,141.17,141.39,11771.0,137.7757,137.8049,137.5613,137.7757,11771.0
2016-04-05 14:10:00,141.37,141.42,141.23,141.28,5971.0,137.7562,137.8049,137.6198,137.6685,5971.0
2016-04-05 14:15:00,141.28,141.44,141.25,141.44,7122.0,137.6685,137.8244,137.6393,137.8244,7122.0
2016-04-05 14:20:00,141.4,141.51,141.39,141.49,21728.0,137.7854,137.8926,137.7757,137.8731,21728.0
2016-04-05 14:25:00,141.45,141.67,141.45,141.6,9230.0,137.8341,138.0485,137.8341,137.9803,9230.0
2016-04-05 14:30:00,141.64,141.72,141.61,141.66,8021.0,138.0193,138.0972,137.9901,138.0388,8021.0
2016-04-05 14:35:00,141.68,141.68,141.57,141.61,6248.0,138.0583,138.0583,137.9511,137.9901,6248.0
2016-04-05 14:40:00,141.62,141.75,141.58,141.59,6187.0,137.9998,138.1265,137.9608,137.9706,6187.0
2016-04-05 14:45:00,141.6,141.64,141.51,141.61,7874.0,137.9803,138.0193,137.8926,137.9901,7874.0
2016-04-05 14:50:00,141.66,141.77,141.66,141.69,9474.0,138.0388,138.146,138.0388,138.068,9474.0
2016-04-05 14:55:00,141.7,141.8,141.62,141.64,7161.0,138.0778,138.1752,137.9998,138.0193,7161.0
2016-04-05 15:00:00,141.64,141.66,141.49,141.54,9122.0,138.0193,138.0388,137.8731,137.9218,9122.0
2016-04-05 15:05:00,141.5,141.54,141.31,141.45,13805.0,137.8829,137.9218,137.6977,137.8341,13805.0
2016-04-05 15:10:00,141.46,141.54,141.38,141.5,15303.0,137.8439,137.9218,137.7659,137.8829,15303.0
2016-04-05 15:15:00,141.48,141.6,141.46,141.58,7144.0,137.8634,137.9803,137.8439,137.9608,7144.0
2016-04-05 15:20:00,141.58,141.68,141.39,141.42,22058.0,137.9608,138.0583,137.7757,137.8049,22058.0
2016-04-05 15:25:00,141.41,141.63,141.41,141.51,11142.0,137.7952,138.0095,137.7952,137.8926,11142.0
2016-04-05 15:30:00,141.53,141.62,141.44,141.6,13387.0,137.9121,137.9998,137.8244,137.9803,13387.0
2016-04-05 15:35:00,141.58,141.6,141.33,141.33,10654.0,137.9608,137.9803,137.7172,137.7172,10654.0
2016-04-05 15:40:00,141.36,141.37,141.23,141.26,13939.0,137.7464,137.7562,137.6198,137.649,13939.0
2016-04-05 15:45:00,141.26,141.42,141.23,141.36,18427.0,137.649,137.8049,137.6198,137.7464,18427.0
2016-04-05 15:50:00,141.41,141.42,141.2,141.25,31439.0,137.7952,137.8049,137.5905,137.6393,31439.0
2016-04-05 15:55:00,141.25,141.41,141.16,141.38,77023.0,137.6393,137.7952,137.5516,137.7659,77023.0
2016-04-06 09:30:00,141.43,142.07,141.22,141.68,18460.0,137.8147,138.4383,137.61,138.0583,18460.0
2016-04-06 09:35:00,141.5,142.22,141.46,141.66,16295.0,137.8829,138.5845,137.8439,138.0388,16295.0
2016-04-06 09:40:00,141.57,142.17,141.42,141.52,23120.0,137.9511,138.5357,137.8049,137.9024,23120.0
2016-04-06 09:45:00,141.78,141.91,141.46,141.73,7072.0,138.1557,138.2824,137.8439,138.107,7072.0
2016-04-06 09:50:00,141.73,142.0,141.47,141.52,21668.0,138.107,138.3701,137.8536,137.9024,21668.0
2016-04-06 09:55:00,141.69,142.1,141.65,141.88,7856.0,138.068,138.4675,138.029,138.2532,7856.0
2016-04-06 10:00:00,141.88,142.7,141.88,142.64,13199.0,138.2532,139.0522,138.2532,138.9937,13199.0
2016-04-06 10:05:00,142.71,142.79,142.45,142.51,7394.0,139.0619,139.1399,138.8086,138.8671,7394.0
2016-04-06 10:10:00,142.52,142.66,142.39,142.66,4868.0,138.8768,139.0132,138.7501,139.0132,4868.0
2016-04-06 10:15:00,142.65,142.9,142.65,142.81,9331.0,139.0035,139.2471,139.0035,139.1594,9331.0
2016-04-06 10:20:00,142.81,142.96,142.77,142.94,4949.0,139.1594,139.3055,139.1204,139.2861,4949.0
2016-04-06 10:25:00,142.87,142.94,142.7,142.85,5935.0,139.2178,139.2861,139.0522,139.1984,5935.0
2016-04-06 10:30:00,142.95,143.13,142.8,143.08,19734.0,139.2958,139.4712,139.1496,139.4225,19734.0
2016-04-06 10:35:00,143.13,143.42,143.04,143.34,16748.0,139.4712,139.7538,139.3835,139.6758,16748.0
2016-04-06 10:40:00,143.31,143.49,143.3,143.49,33382.0,139.6466,139.822,139.6369,139.822,33382.0
2016-04-06 10:45:00,143.42,143.7,143.42,143.66,8295.0,139.7538,140.0266,139.7538,139.9877,8295.0
2016-04-06 10:50:00,143.7,144.0,143.63,143.89,11812.0,140.0266,140.319,139.9584,140.2118,11812.0
2016-04-06 10:55:00,143.91,144.15,143.78,144.15,10806.0,140.2313,140.4651,140.1046,140.4651,10806.0
2016-04-06 11:00:00,144.15,144.26,144.09,144.15,21256.0,140.4651,140.5723,140.4067,140.4651,21256.0
2016-04-06 11:05:00,144.29,144.5,144.26,144.41,8164.0,140.6016,140.8062,140.5723,140.7185,8164.0
2016-04-06 11:10:00,144.42,145.0,144.39,144.72,103010.0,140.7282,141.2934,140.699,141.0206,103010.0
2016-04-06 11:15:00,144.78,144.78,144.49,144.51,24182.0,141.079,141.079,140.7964,140.8159,24182.0
2016-04-06 11:20:00,144.53,144.63,144.44,144.53,25117.0,140.8354,140.9329,140.7477,140.8354,25117.0
2016-04-06 11:25:00,144.49,144.84,144.49,144.83,21196.0,140.7964,141.1375,140.7964,141.1277,21196.0
2016-04-06 11:30:00,144.79,144.98,144.78,144.85,21060.0,141.0888,141.2739,141.079,141.1472,21060.0
2016-04-06 11:35:00,144.87,144.89,144.65,144.68,10886.0,141.1667,141.1862,140.9523,140.9816,10886.0
2016-04-06 11:40:00,144.68,144.95,144.68,144.91,12789.0,140.9816,141.2447,140.9816,141.2057,12789.0
2016-04-06 11:45:00,144.91,144.94,144.79,144.89,11084.0,141.2057,141.2349,141.0888,141.1862,11084.0
2016-04-06 11:50:00,144.91,144.96,144.63,144.63,13915.0,141.2057,141.2544,140.9329,140.9329,13915.0
2016-04-06 11:55:00,144.62,144.66,144.41,144.44,36355.0,140.9231,140.9621,140.7185,140.7477,36355.0
2016-04-06 12:00:00,144.42,144.44,144.21,144.23,8996.0,140.7282,140.7477,140.5236,140.5431,8996.0
2016-04-06 12:05:00,144.21,144.21,143.9,143.93,6069.0,140.5236,140.5236,140.2215,140.2508,6069.0
2016-04-06 12:10:00,143.93,143.93,143.79,143.79,7354.0,140.2508,140.2508,140.1143,140.1143,7354.0
2016-04-06 12:15:00,143.83,143.89,143.8,143.81,5670.0,140.1533,140.2118,140.1241,140.1338,5670.0
2016-04-06 12:20:00,143.85,143.93,143.8,143.82,4854.0,140.1728,140.2508,140.1241,140.1436,4854.0
2016-04-06 12:25:00,143.82,143.84,143.77,143.82,16324.0,140.1436,140.1631,140.0948,140.1436,16324.0
2016-04-06 12:30:00,143.84,144.1,143.83,144.07,8895.0,140.1631,140.4164,140.1533,140.3872,8895.0
2016-04-06 12:35:00,144.07,144.27,143.98,144.13,25171.0,140.3872,140.5821,140.2995,140.4456,25171.0
2016-04-06 12:40:00,144.06,144.22,144.02,144.22,6356.0,140.3774,140.5333,140.3385,140.5333,6356.0
2016-04-06 12:45:00,144.13,144.33,144.13,144.3,5245.0,140.4456,140.6405,140.4456,140.6113,5245.0
2016-04-06 12:50:00,144.32,144.45,144.28,144.33,7127.0,140.6308,140.7575,140.5918,140.6405,7127.0
2016-04-06 12:55:00,144.38,144.55,144.36,144.45,23445.0,140.6893,140.8549,140.6698,140.7575,23445.0
2016-04-06 13:00:00,144.42,144.47,144.34,144.38,5301.0,140.7282,140.7769,140.6503,140.6893,5301.0
2016-04-06 13:05:00,144.4,144.49,144.36,144.43,7005.0,140.7087,140.7964,140.6698,140.738,7005.0
2016-04-06 13:10:00,144.4,144.59,144.4,144.4,9540.0,140.7087,140.8939,140.7087,140.7087,9540.0
2016-04-06 13:15:00,144.44,144.56,144.4,144.45,19698.0,140.7477,140.8646,140.7087,140.7575,19698.0
2016-04-06 13:20:00,144.45,144.49,144.32,144.43,15772.0,140.7575,140.7964,140.6308,140.738,15772.0
2016-04-06 13:25:00,144.4,144.44,144.34,144.37,4809.0,140.7087,140.7477,140.6503,140.6795,4809.0
2016-04-06 13:30:00,144.34,144.41,144.29,144.3,5201.0,140.6503,140.7185,140.6016,140.6113,5201.0
2016-04-06 13:35:00,144.31,144.4,144.28,144.4,4035.0,140.621,140.7087,140.5918,140.7087,4035.0
2016-04-06 13:40:00,144.4,144.47,144.33,144.41,5325.0,140.7087,140.7769,140.6405,140.7185,5325.0
2016-04-06 13:45:00,144.41,144.49,144.37,144.44,5081.0,140.7185,140.7964,140.6795,140.7477,5081.0
2016-04-06 13:50:00,144.37,144.47,144.36,144.42,6032.0,140.6795,140.7769,140.6698,140.7282,6032.0
2016-04-06 13:55:00,144.4,144.4,144.27,144.31,5344.0,140.7087,140.7087,140.5821,140.621,5344.0
2016-04-06 14:00:00,144.32,144.37,143.99,144.37,26319.0,140.6308,140.6795,140.3092,140.6795,26319.0
2016-04-06 14:05:00,144.43,144.5,144.18,144.18,11466.0,140.738,140.8062,140.4944,140.4944,11466.0
2016-04-06 14:10:00,144.18,144.19,143.98,144.09,13726.0,140.4944,140.5041,140.2995,140.4067,13726.0
2016-04-06 14:15:00,144.06,144.35,144.03,144.32,4927.0,140.3774,140.66,140.3482,140.6308,4927.0
2016-04-06 14:20:00,144.34,144.38,144.21,144.3,6847.0,140.6503,140.6893,140.5236,140.6113,6847.0
2016-04-06 14:25:00,144.22,144.27,144.05,144.18,5921.0,140.5333,140.5821,140.3677,140.4944,5921.0
2016-04-06 14:30:00,144.14,144.26,144.11,144.14,12598.0,140.4554,140.5723,140.4262,140.4554,12598.0
2016-04-06 14:35:00,144.11,144.22,143.96,143.98,15468.0,140.4262,140.5333,140.28,140.2995,15468.0
2016-04-06 14:40:00,144.05,144.31,143.99,144.18,11520.0,140.3677,140.621,140.3092,140.4944,11520.0
2016-04-06 14:45:00,144.19,144.32,144.07,144.16,25015.0,140.5041,140.6308,140.3872,140.4749,25015.0
2016-04-06 14:50:00,144.2,144.3,144.14,144.2,10798.0,140.5139,140.6113,140.4554,140.5139,10798.0
2016-04-06 14:55:00,144.18,144.79,144.17,144.66,12669.0,140.4944,141.0888,140.4846,140.9621,12669.0
2016-04-06 15:00:00,144.65,144.98,144.54,144.91,20593.0,140.9523,141.2739,140.8452,141.2057,20593.0
2016-04-06 15:05:00,144.93,144.99,144.87,144.97,17914.0,141.2252,141.2837,141.1667,141.2642,17914.0
2016-04-06 15:10:00,144.9,144.91,144.78,144.9,14428.0,141.196,141.2057,141.079,141.196,14428.0
2016-04-06 15:15:00,144.9,145.0,144.84,144.93,17518.0,141.196,141.2934,141.1375,141.2252,17518.0
2016-04-06 15:20:00,144.97,144.99,144.76,144.77,23945.0,141.2642,141.2837,141.0595,141.0693,23945.0
2016-04-06 15:25:00,144.76,144.81,144.63,144.64,20113.0,141.0595,141.1083,140.9329,140.9426,20113.0
2016-04-06 15:30:00,144.66,144.82,144.64,144.78,11277.0,140.9621,141.118,140.9426,141.079,11277.0
2016-04-06 15:35:00,144.76,144.84,144.65,144.66,10297.0,141.0595,141.1375,140.9523,140.9621,10297.0
2016-04-06 15:40:00,144.66,144.94,144.66,144.92,17107.0,140.9621,141.2349,140.9621,141.2154,17107.0
2016-04-06 15:45:00,144.94,145.0,144.86,144.99,25078.0,141.2349,141.2934,141.157,141.2837,25078.0
2016-04-06 15:50:00,145.0,145.08,144.98,145.03,90135.0,141.2934,141.3714,141.2739,141.3226,90135.0
2016-04-06 15:55:00,145.04,145.31,145.02,145.17,87223.0,141.3324,141.5955,141.3129,141.4591,87223.0
2016-04-07 09:30:00,144.45,144.45,144.15,144.29,17786.0,140.7575,140.7575,140.4651,140.6016,17786.0
2016-04-07 09:35:00,144.15,144.53,143.89,144.44,7669.0,140.4651,140.8354,140.2118,140.7477,7669.0
2016-04-07 09:40:00,144.36,144.42,144.07,144.22,10387.0,140.6698,140.7282,140.3872,140.5333,10387.0
2016-04-07 09:45:00,144.24,144.43,143.52,143.58,11840.0,140.5528,140.738,139.8512,139.9097,11840.0
2016-04-07 09:50:00,143.54,143.94,143.48,143.59,16778.0,139.8707,140.2605,139.8123,139.9194,16778.0
2016-04-07 09:55:00,143.66,144.1,143.53,143.64,17901.0,139.9877,140.4164,139.861,139.9682,17901.0
2016-04-07 10:00:00,143.69,143.87,143.51,143.52,8771.0,140.0169,140.1923,139.8415,139.8512,8771.0
2016-04-07 10:05:00,143.62,143.72,143.4,143.43,16603.0,139.9487,140.0461,139.7343,139.7635,16603.0
2016-04-07 10:10:00,143.4,143.4,142.92,143.01,12833.0,139.7343,139.7343,139.2666,139.3543,12833.0
2016-04-07 10:15:00,142.8,142.97,142.7,142.7,7467.0,139.1496,139.3153,139.0522,139.0522,7467.0
2016-04-07 10:20:00,142.72,142.9,142.63,142.9,9443.0,139.0717,139.2471,138.984,139.2471,9443.0
2016-04-07 10:25:00,142.99,143.01,142.48,142.59,5988.0,139.3348,139.3543,138.8378,138.945,5988.0
2016-04-07 10:30:00,142.58,142.65,142.47,142.54,4009.0,138.9353,139.0035,138.8281,138.8963,4009.0
2016-04-07 10:35:00,142.45,142.47,142.17,142.24,15266.0,138.8086,138.8281,138.5357,138.604,15266.0
2016-04-07 10:40:00,142.26,142.27,142.1,142.19,11329.0,138.6234,138.6332,138.4675,138.5552,11329.0
2016-04-07 10:45:00,142.18,142.47,142.11,142.32,13491.0,138.5455,138.8281,138.4773,138.6819,13491.0
2016-04-07 10:50:00,142.27,142.56,142.26,142.44,15650.0,138.6332,138.9158,138.6234,138.7988,15650.0
2016-04-07 10:55:00,142.47,142.55,142.23,142.23,15594.0,138.8281,138.906,138.5942,138.5942,15594.0
2016-04-07 11:00:00,142.32,142.45,142.27,142.28,12134.0,138.6819,138.8086,138.6332,138.6429,12134.0
2016-04-07 11:05:00,142.23,142.29,142.09,142.19,10862.0,138.5942,138.6527,138.4578,138.5552,10862.0
2016-04-07 11:10:00,142.17,142.75,142.16,142.75,16302.0,138.5357,139.1009,138.526,139.1009,16302.0
2016-04-07 11:15:00,142.68,142.79,142.65,142.65,4913.0,139.0327,139.1399,139.0035,139.0035,4913.0
2016-04-07 11:20:00,142.65,142.65,142.46,142.6,5194.0,139.0035,139.0035,138.8183,138.9548,5194.0
2016-04-07 11:25:00,142.49,142.68,142.48,142.65,4347.0,138.8476,139.0327,138.8378,139.0035,4347.0
2016-04-07 11:30:00,142.68,142.82,142.67,142.67,8198.0,139.0327,139.1691,139.023,139.023,8198.0
2016-04-07 11:35:00,142.63,142.78,142.62,142.66,4155.0,138.984,139.1302,138.9742,139.0132,4155.0
2016-04-07 11:40:00,142.7,142.7,142.54,142.66,4350.0,139.0522,139.0522,138.8963,139.0132,4350.0
2016-04-07 11:45:00,142.67,142.79,142.67,142.72,7122.0,139.023,139.1399,139.023,139.0717,7122.0
2016-04-07 11:50:00,142.76,142.79,142.6,142.61,5867.0,139.1107,139.1399,138.9548,138.9645,5867.0
2016-04-07 11:55:00,142.63,142.69,142.54,142.54,2954.0,138.984,139.0425,138.8963,138.8963,2954.0
2016-04-07 12:00:00,142.54,142.58,142.37,142.42,2600.0,138.8963,138.9353,138.7306,138.7794,2600.0
2016-04-07 12:05:00,142.42,142.65,142.42,142.64,4266.0,138.7794,139.0035,138.7794,138.9937,4266.0
2016-04-07 12:10:00,142.68,142.69,142.49,142.62,17497.0,139.0327,139.0425,138.8476,138.9742,17497.0
2016-04-07 12:15:00,142.57,142.67,142.33,142.41,7707.0,138.9255,139.023,138.6917,138.7696,7707.0
2016-04-07 12:20:00,142.4,142.6,142.4,142.6,2750.0,138.7599,138.9548,138.7599,138.9548,2750.0
2016-04-07 12:25:00,142.56,142.71,142.5,142.66,3557.0,138.9158,139.0619,138.8573,139.0132,3557.0
2016-04-07 12:30:00,142.72,142.72,142.42,142.42,3836.0,139.0717,139.0717,138.7794,138.7794,3836.0
2016-04-07 12:35:00,142.37,142.58,142.27,142.53,5522.0,138.7306,138.9353,138.6332,138.8865,5522.0
2016-04-07 12:40:00,142.53,142.58,142.3,142.34,12337.0,138.8865,138.9353,138.6624,138.7014,12337.0
2016-04-07 12:45:00,142.32,142.49,142.14,142.49,8386.0,138.6819,138.8476,138.5065,138.8476,8386.0
2016-04-07 12:50:00,142.57,142.59,142.5,142.5,5045.0,138.9255,138.945,138.8573,138.8573,5045.0
2016-04-07 12:55:00,142.51,142.64,142.41,142.53,8846.0,138.8671,138.9937,138.7696,138.8865,8846.0
2016-04-07 13:00:00,142.56,142.65,142.49,142.65,12362.0,138.9158,139.0035,138.8476,139.0035,12362.0
2016-04-07 13:05:00,142.65,142.85,142.61,142.8,12204.0,139.0035,139.1984,138.9645,139.1496,12204.0
2016-04-07 13:10:00,142.8,142.97,142.8,142.97,4712.0,139.1496,139.3153,139.1496,139.3153,4712.0
2016-04-07 13:15:00,143.0,143.03,142.68,142.68,9604.0,139.3445,139.3738,139.0327,139.0327,9604.0
2016-04-07 13:20:00,142.66,142.68,142.51,142.59,31836.0,139.0132,139.0327,138.8671,138.945,31836.0
2016-04-07 13:25:00,142.59,142.59,142.34,142.34,9102.0,138.945,138.945,138.7014,138.7014,9102.0
2016-04-07 13:30:00,142.34,142.37,142.2,142.25,26026.0,138.7014,138.7306,138.565,138.6137,26026.0
2016-04-07 13:35:00,142.2,142.3,142.17,142.24,12718.0,138.565,138.6624,138.5357,138.604,12718.0
2016-04-07 13:40:00,142.22,142.29,142.21,142.23,21036.0,138.5845,138.6527,138.5747,138.5942,21036.0
2016-04-07 13:45:00,142.24,142.25,142.07,142.09,10210.0,138.604,138.6137,138.4383,138.4578,10210.0
2016-04-07 13:50:00,142.11,142.11,141.66,141.74,10040.0,138.4773,138.4773,138.0388,138.1167,10040.0
2016-04-07 13:55:00,141.67,141.87,141.6,141.87,7931.0,138.0485,138.2434,137.9803,138.2434,7931.0
2016-04-07 14:00:00,141.84,141.92,141.76,141.81,4725.0,138.2142,138.2921,138.1362,138.1849,4725.0
2016-04-07 14:05:00,141.77,141.85,141.65,141.65,8805.0,138.146,138.2239,138.029,138.029,8805.0
2016-04-07 14:10:00,141.62,141.81,141.58,141.79,6465.0,137.9998,138.1849,137.9608,138.1655,6465.0
2016-04-07 14:15:00,141.76,141.77,141.58,141.61,6752.0,138.1362,138.146,137.9608,137.9901,6752.0
2016-04-07 14:20:00,141.56,141.61,141.43,141.53,9197.0,137.9413,137.9901,137.8147,137.9121,9197.0
2016-04-07 14:25:00,141.54,141.74,141.53,141.65,13208.0,137.9218,138.1167,137.9121,138.029,13208.0
2016-04-07 14:30:00,141.65,141.88,141.65,141.88,6706.0,138.029,138.2532,138.029,138.2532,6706.0
2016-04-07 14:35:00,141.85,141.87,141.76,141.8,7224.0,138.2239,138.2434,138.1362,138.1752,7224.0
2016-04-07 14:40:00,141.77,141.78,141.56,141.59,11483.0,138.146,138.1557,137.9413,137.9706,11483.0
2016-04-07 14:45:00,141.6,141.67,141.55,141.59,6328.0,137.9803,138.0485,137.9316,137.9706,6328.0
2016-04-07 14:50:00,141.61,141.7,141.53,141.7,3000.0,137.9901,138.0778,137.9121,138.0778,3000.0
2016-04-07 14:55:00,141.72,141.8,141.57,141.57,6286.0,138.0972,138.1752,137.9511,137.9511,6286.0
2016-04-07 15:00:00,141.54,141.71,141.52,141.67,11622.0,137.9218,138.0875,137.9024,138.0485,11622.0
2016-04-07 15:05:00,141.69,142.02,141.69,142.02,7340.0,138.068,138.3896,138.068,138.3896,7340.0
2016-04-07 15:10:00,142.06,142.22,142.05,142.06,18156.0,138.4286,138.5845,138.4188,138.4286,18156.0
2016-04-07 15:15:00,142.06,142.09,141.87,141.88,7627.0,138.4286,138.4578,138.2434,138.2532,7627.0
2016-04-07 15:20:00,141.9,142.03,141.88,142.01,11592.0,138.2726,138.3993,138.2532,138.3798,11592.0
2016-04-07 15:25:00,142.01,142.02,141.92,141.92,9112.0,138.3798,138.3896,138.2921,138.2921,9112.0
2016-04-07 15:30:00,141.88,142.0,141.77,141.91,36842.0,138.2532,138.3701,138.146,138.2824,36842.0
2016-04-07 15:35:00,141.9,141.93,141.7,141.8,11202.0,138.2726,138.3019,138.0778,138.1752,11202.0
2016-04-07 15:40:00,141.79,141.93,141.74,141.84,13844.0,138.1655,138.3019,138.1167,138.2142,13844.0
2016-04-07 15:45:00,141.86,142.14,141.86,142.13,11626.0,138.2337,138.5065,138.2337,138.4968,11626.0
2016-04-07 15:50:00,142.06,142.13,141.88,142.07,22113.0,138.4286,138.4968,138.2532,138.4383,22113.0
2016-04-07 15:55:00,142.04,142.17,141.86,142.1,68713.0,138.4091,138.5357,138.2337,138.4675,68713.0
2016-04-08 09:30:00,142.87,142.92,142.61,142.66,9231.0,139.2178,139.2666,138.9645,139.0132,9231.0
2016-04-08 09:35:00,142.77,142.79,142.39,142.68,5721.0,139.1204,139.1399,138.7501,139.0327,5721.0
2016-04-08 09:40:00,142.63,142.84,142.52,142.55,2000.0,138.984,139.1886,138.8768,138.906,2000.0
2016-04-08 09:45:00,142.7,142.73,142.33,142.45,10911.0,139.0522,139.0814,138.6917,138.8086,10911.0
2016-04-08 09:50:00,142.6,143.07,142.57,142.74,12655.0,138.9548,139.4127,138.9255,139.0912,12655.0
2016-04-08 09:55:00,142.81,143.06,142.63,143.06,6528.0,139.1594,139.403,138.984,139.403,6528.0
2016-04-08 10:00:00,143.04,143.27,142.96,143.27,10573.0,139.3835,139.6076,139.3055,139.6076,10573.0
2016-04-08 10:05:00,143.21,143.32,142.75,143.08,8821.0,139.5492,139.6563,139.1009,139.4225,8821.0
2016-04-08 10:10:00,143.14,143.18,142.9,142.95,9985.0,139.4809,139.5199,139.2471,139.2958,9985.0
2016-04-08 10:15:00,142.99,143.2,142.9,142.91,9264.0,139.3348,139.5394,139.2471,139.2568,9264.0
2016-04-08 10:20:00,142.91,142.91,142.64,142.79,11033.0,139.2568,139.2568,138.9937,139.1399,11033.0
2016-04-08 10:25:00,142.83,142.83,142.42,142.55,12353.0,139.1789,139.1789,138.7794,138.906,12353.0
2016-04-08 10:30:00,142.57,142.68,142.55,142.61,6031.0,138.9255,139.0327,138.906,138.9645,6031.0
2016-04-08 10:35:00,142.59,142.63,142.38,142.38,12874.0,138.945,138.984,138.7404,138.7404,12874.0
2016-04-08 10:40:00,142.31,142.57,142.31,142.46,7944.0,138.6722,138.9255,138.6722,138.8183,7944.0
2016-04-08 10:45:00,142.49,142.54,142.41,142.42,4563.0,138.8476,138.8963,138.7696,138.7794,4563.0
2016-04-08 10:50:00,142.37,142.44,142.21,142.21,4233.0,138.7306,138.7988,138.5747,138.5747,4233.0
2016-04-08 10:55:00,142.22,142.36,142.22,142.35,4075.0,138.5845,138.7209,138.5845,138.7111,4075.0
2016-04-08 11:00:00,142.37,142.63,142.37,142.53,11240.0,138.7306,138.984,138.7306,138.8865,11240.0
2016-04-08 11:05:00,142.56,142.73,142.53,142.7,6801.0,138.9158,139.0814,138.8865,139.0522,6801.0
2016-04-08 11:10:00,142.69,142.73,142.29,142.34,8144.0,139.0425,139.0814,138.6527,138.7014,8144.0
2016-04-08 11:15:00,142.35,142.36,142.19,142.25,3870.0,138.7111,138.7209,138.5552,138.6137,3870.0
2016-04-08 11:20:00,142.28,142.42,142.28,142.37,1575.0,138.6429,138.7794,138.6429,138.7306,1575.0
2016-04-08 11:25:00,142.41,142.52,142.32,142.52,4561.0,138.7696,138.8768,138.6819,138.8768,4561.0
2016-04-08 11:30:00,142.48,142.59,142.13,142.17,18047.0,138.8378,138.945,138.4968,138.5357,18047.0
2016-04-08 11:35:00,142.12,142.22,142.09,142.18,5024.0,138.487,138.5845,138.4578,138.5455,5024.0
2016-04-08 11:40:00,142.11,142.4,142.1,142.27,3552.0,138.4773,138.7599,138.4675,138.6332,3552.0
2016-04-08 11:45:00,142.27,142.3,142.13,142.14,2300.0,138.6332,138.6624,138.4968,138.5065,2300.0
2016-04-08 11:50:00,142.14,142.41,142.07,142.4,4858.0,138.5065,138.7696,138.4383,138.7599,4858.0
2016-04-08 11:55:00,142.39,142.56,142.39,142.5,1639.0,138.7501,138.9158,138.7501,138.8573,1639.0
2016-04-08 12:00:00,142.54,142.57,142.13,142.2,4959.0,138.8963,138.9255,138.4968,138.565,4959.0
2016-04-08 12:05:00,142.17,142.37,142.03,142.37,5344.0,138.5357,138.7306,138.3993,138.7306,5344.0
2016-04-08 12:10:00,142.35,142.43,142.24,142.25,5675.0,138.7111,138.7891,138.604,138.6137,5675.0
2016-04-08 12:15:00,142.26,142.27,142.06,142.06,6500.0,138.6234,138.6332,138.4286,138.4286,6500.0
2016-04-08 12:20:00,142.06,142.16,142.05,142.1,13565.0,138.4286,138.526,138.4188,138.4675,13565.0
2016-04-08 12:25:00,142.1,142.14,142.02,142.04,2877.0,138.4675,138.5065,138.3896,138.4091,2877.0
2016-04-08 12:30:00,142.02,142.15,142.02,142.11,14411.0,138.3896,138.5163,138.3896,138.4773,14411.0
2016-04-08 12:35:00,142.11,142.38,142.11,142.35,7743.0,138.4773,138.7404,138.4773,138.7111,7743.0
2016-04-08 12:40:00,142.35,142.35,142.13,142.2,14828.0,138.7111,138.7111,138.4968,138.565,14828.0
2016-04-08 12:45:00,142.24,142.27,142.18,142.27,4860.0,138.604,138.6332,138.5455,138.6332,4860.0
2016-04-08 12:50:00,142.28,142.41,142.26,142.39,6400.0,138.6429,138.7696,138.6234,138.7501,6400.0
2016-04-08 12:55:00,142.39,142.41,142.26,142.39,13965.0,138.7501,138.7696,138.6234,138.7501,13965.0
2016-04-08 13:00:00,142.38,142.4,142.22,142.26,3600.0,138.7404,138.7599,138.5845,138.6234,3600.0
2016-04-08 13:05:00,142.35,142.44,142.35,142.38,3000.0,138.7111,138.7988,138.7111,138.7404,3000.0
2016-04-08 13:10:00,142.4,142.44,142.31,142.34,5590.0,138.7599,138.7988,138.6722,138.7014,5590.0
2016-04-08 13:15:00,142.36,142.41,142.29,142.35,6199.0,138.7209,138.7696,138.6527,138.7111,6199.0
2016-04-08 13:20:00,142.38,142.39,142.25,142.25,16549.0,138.7404,138.7501,138.6137,138.6137,16549.0
2016-04-08 13:25:00,142.16,142.24,142.14,142.15,11206.0,138.526,138.604,138.5065,138.5163,11206.0
2016-04-08 13:30:00,142.15,142.25,142.14,142.21,7288.0,138.5163,138.6137,138.5065,138.5747,7288.0
2016-04-08 13:35:00,142.24,142.28,142.16,142.16,10546.0,138.604,138.6429,138.526,138.526,10546.0
2016-04-08 13:40:00,142.2,142.22,142.09,142.14,6393.0,138.565,138.5845,138.4578,138.5065,6393.0
2016-04-08 13:45:00,142.08,142.14,142.0,142.0,5962.0,138.448,138.5065,138.3701,138.3701,5962.0
2016-04-08 13:50:00,142.0,142.2,141.93,142.15,9853.0,138.3701,138.565,138.3019,138.5163,9853.0
2016-04-08 13:55:00,142.13,142.24,142.08,142.22,10329.0,138.4968,138.604,138.448,138.5845,10329.0
2016-04-08 14:00:00,142.28,142.28,142.14,142.16,4427.0,138.6429,138.6429,138.5065,138.526,4427.0
2016-04-08 14:05:00,142.2,142.29,142.2,142.21,13012.0,138.565,138.6527,138.565,138.5747,13012.0
2016-04-08 14:10:00,142.29,142.55,142.27,142.52,9799.0,138.6527,138.906,138.6332,138.8768,9799.0
2016-04-08 14:15:00,142.53,142.54,142.33,142.42,14924.0,138.8865,138.8963,138.6917,138.7794,14924.0
2016-04-08 14:20:00,142.37,142.4,142.32,142.4,3672.0,138.7306,138.7599,138.6819,138.7599,3672.0
2016-04-08 14:25:00,142.42,142.49,142.3,142.3,14687.0,138.7794,138.8476,138.6624,138.6624,14687.0
2016-04-08 14:30:00,142.31,142.32,142.19,142.2,3714.0,138.6722,138.6819,138.5552,138.565,3714.0
2016-04-08 14:35:00,142.21,142.25,142.17,142.2,3959.0,138.5747,138.6137,138.5357,138.565,3959.0
2016-04-08 14:40:00,142.2,142.3,142.18,142.19,3666.0,138.565,138.6624,138.5455,138.5552,3666.0
2016-04-08 14:45:00,142.16,142.31,142.08,142.13,6250.0,138.526,138.6722,138.448,138.4968,6250.0
2016-04-08 14:50:00,142.12,142.15,142.0,142.05,5242.0,138.487,138.5163,138.3701,138.4188,5242.0
2016-04-08 14:55:00,142.0,142.0,141.83,141.96,6904.0,138.3701,138.3701,138.2044,138.3311,6904.0
2016-04-08 15:00:00,141.96,142.09,141.94,141.94,6564.0,138.3311,138.4578,138.3116,138.3116,6564.0
2016-04-08 15:05:00,141.96,142.02,141.64,141.64,7938.0,138.3311,138.3896,138.0193,138.0193,7938.0
2016-04-08 15:10:00,141.61,141.78,141.56,141.78,7219.0,137.9901,138.1557,137.9413,138.1557,7219.0
2016-04-08 15:15:00,141.8,141.81,141.59,141.67,8438.0,138.1752,138.1849,137.9706,138.0485,8438.0
2016-04-08 15:20:00,141.67,141.82,141.66,141.75,8602.0,138.0485,138.1947,138.0388,138.1265,8602.0
2016-04-08 15:25:00,141.78,141.8,141.65,141.67,7556.0,138.1557,138.1752,138.029,138.0485,7556.0
2016-04-08 15:30:00,141.65,141.74,141.47,141.55,15794.0,138.029,138.1167,137.8536,137.9316,15794.0
2016-04-08 15:35:00,141.58,141.87,141.55,141.87,10534.0,137.9608,138.2434,137.9316,138.2434,10534.0
2016-04-08 15:40:00,141.84,141.89,141.76,141.84,12276.0,138.2142,138.2629,138.1362,138.2142,12276.0
2016-04-08 15:45:00,141.82,142.06,141.82,141.99,16209.0,138.1947,138.4286,138.1947,138.3603,16209.0
2016-04-08 15:50:00,142.02,142.07,141.86,142.0,18065.0,138.3896,138.4383,138.2337,138.3701,18065.0
2016-04-08 15:55:00,142.02,142.23,141.96,142.21,48696.0,138.3896,138.5942,138.3311,138.5747,48696.0
2016-04-11 09:30:00,142.51,143.26,142.26,142.83,18981.0,138.8671,139.5979,138.6234,139.1789,18981.0
2016-04-11 09:35:00,142.74,142.99,142.67,142.83,3709.0,139.0912,139.3348,139.023,139.1789,3709.0
2016-04-11 09:40:00,142.81,142.81,142.26,142.34,1375.0,139.1594,139.1594,138.6234,138.7014,1375.0
2016-04-11 09:45:00,142.57,142.82,142.28,142.72,12444.0,138.9255,139.1691,138.6429,139.0717,12444.0
2016-04-11 09:50:00,142.77,142.83,142.41,142.57,3028.0,139.1204,139.1789,138.7696,138.9255,3028.0
2016-04-11 09:55:00,142.67,142.73,142.51,142.69,7313.0,139.023,139.0814,138.8671,139.0425,7313.0
2016-04-11 10:00:00,142.72,142.9,142.62,142.73,19804.0,139.0717,139.2471,138.9742,139.0814,19804.0
2016-04-11 10:05:00,142.67,143.15,142.67,143.14,8162.0,139.023,139.4907,139.023,139.4809,8162.0
2016-04-11 10:10:00,143.07,143.15,143.05,143.07,1552.0,139.4127,139.4907,139.3932,139.4127,1552.0
2016-04-11 10:15:00,143.06,143.06,142.89,142.89,2775.0,139.403,139.403,139.2373,139.2373,2775.0
2016-04-11 10:20:00,142.87,142.93,142.67,142.86,9967.0,139.2178,139.2763,139.023,139.2081,9967.0
2016-04-11 10:25:00,142.87,142.96,142.79,142.8,8151.0,139.2178,139.3055,139.1399,139.1496,8151.0
2016-04-11 10:30:00,142.72,143.03,142.72,143.03,6051.0,139.0717,139.3738,139.0717,139.3738,6051.0
2016-04-11 10:35:00,142.9,142.98,142.83,142.9,12405.0,139.2471,139.325,139.1789,139.2471,12405.0
2016-04-11 10:40:00,142.86,142.86,142.37,142.44,7370.0,139.2081,139.2081,138.7306,138.7988,7370.0
2016-04-11 10:45:00,142.41,142.44,142.28,142.31,9862.0,138.7696,138.7988,138.6429,138.6722,9862.0
2016-04-11 10:50:00,142.42,142.42,142.27,142.28,4836.0,138.7794,138.7794,138.6332,138.6429,4836.0
2016-04-11 10:55:00,142.33,142.35,142.11,142.21,8540.0,138.6917,138.7111,138.4773,138.5747,8540.0
2016-04-11 11:00:00,141.91,142.15,141.84,142.15,9237.0,138.2824,138.5163,138.2142,138.5163,9237.0
2016-04-11 11:05:00,142.11,142.22,141.96,142.19,6225.0,138.4773,138.5845,138.3311,138.5552,6225.0
2016-04-11 11:10:00,142.15,142.36,142.15,142.24,4600.0,138.5163,138.7209,138.5163,138.604,4600.0
2016-04-11 11:15:00,142.21,142.26,142.07,142.26,7989.0,138.5747,138.6234,138.4383,138.6234,7989.0
2016-04-11 11:20:00,142.33,142.41,142.24,142.31,5994.0,138.6917,138.7696,138.604,138.6722,5994.0
2016-04-11 11:25:00,142.26,142.36,142.14,142.28,5857.0,138.6234,138.7209,138.5065,138.6429,5857.0
2016-04-11 11:30:00,142.21,142.21,141.77,141.77,1673.0,138.5747,138.5747,138.146,138.146,1673.0
2016-04-11 11:35:00,141.77,142.06,141.77,142.02,5370.0,138.146,138.4286,138.146,138.3896,5370.0
2016-04-11 11:40:00,141.97,142.21,141.97,142.09,3458.0,138.3409,138.5747,138.3409,138.4578,3458.0
2016-04-11 11:45:00,142.01,142.13,142.0,142.05,4944.0,138.3798,138.4968,138.3701,138.4188,4944.0
2016-04-11 11:50:00,142.07,142.24,141.92,142.13,2975.0,138.4383,138.604,138.2921,138.4968,2975.0
2016-04-11 11:55:00,142.2,142.21,142.04,142.21,2453.0,138.565,138.5747,138.4091,138.5747,2453.0
2016-04-11 12:00:00,142.27,142.33,142.21,142.3,3951.0,138.6332,138.6917,138.5747,138.6624,3951.0
2016-04-11 12:05:00,142.27,142.43,142.23,142.36,6461.0,138.6332,138.7891,138.5942,138.7209,6461.0
2016-04-11 12:10:00,142.36,142.46,142.36,142.45,6216.0,138.7209,138.8183,138.7209,138.8086,6216.0
2016-04-11 12:15:00,142.46,142.61,142.46,142.61,2800.0,138.8183,138.9645,138.8183,138.9645,2800.0
2016-04-11 12:20:00,142.6,142.65,142.31,142.33,34427.0,138.9548,139.0035,138.6722,138.6917,34427.0
2016-04-11 12:25:00,142.33,142.38,142.31,142.32,11659.0,138.6917,138.7404,138.6722,138.6819,11659.0
2016-04-11 12:30:00,142.29,142.4,142.27,142.27,3568.0,138.6527,138.7599,138.6332,138.6332,3568.0
2016-04-11 12:35:00,142.21,142.33,142.21,142.22,14630.0,138.5747,138.6917,138.5747,138.5845,14630.0
2016-04-11 12:40:00,142.18,142.26,142.18,142.23,32572.0,138.5455,138.6234,138.5455,138.5942,32572.0
2016-04-11 12:45:00,142.15,142.4,142.15,142.4,2100.0,138.5163,138.7599,138.5163,138.7599,2100.0
2016-04-11 12:50:00,142.41,142.58,142.41,142.56,1339.0,138.7696,138.9353,138.7696,138.9158,1339.0
2016-04-11 12:55:00,142.6,142.61,142.49,142.52,3643.0,138.9548,138.9645,138.8476,138.8768,3643.0
2016-04-11 13:00:00,142.5,142.5,142.41,142.47,800.0,138.8573,138.8573,138.7696,138.8281,800.0
2016-04-11 13:05:00,142.41,142.49,142.36,142.49,7945.0,138.7696,138.8476,138.7209,138.8476,7945.0
2016-04-11 13:10:00,142.47,142.62,142.47,142.5,3654.0,138.8281,138.9742,138.8281,138.8573,3654.0
2016-04-11 13:15:00,142.5,142.5,142.4,142.49,500.0,138.8573,138.8573,138.7599,138.8476,500.0
2016-04-11 13:20:00,142.47,142.47,142.27,142.27,2430.0,138.8281,138.8281,138.6332,138.6332,2430.0
2016-04-11 13:25:00,142.27,142.27,142.04,142.16,2000.0,138.6332,138.6332,138.4091,138.526,2000.0
2016-04-11 13:30:00,142.18,142.19,142.11,142.11,1600.0,138.5455,138.5552,138.4773,138.4773,1600.0
2016-04-11 13:35:00,142.11,142.34,142.08,142.16,5053.0,138.4773,138.7014,138.448,138.526,5053.0
2016-04-11 13:40:00,142.1,142.2,142.08,142.12,1200.0,138.4675,138.565,138.448,138.487,1200.0
2016-04-11 13:45:00,142.15,142.16,141.95,142.04,2621.0,138.5163,138.526,138.3214,138.4091,2621.0
2016-04-11 13:50:00,142.07,142.17,141.98,142.04,8073.0,138.4383,138.5357,138.3506,138.4091,8073.0
2016-04-11 13:55:00,142.12,142.22,142.08,142.11,3140.0,138.487,138.5845,138.448,138.4773,3140.0
2016-04-11 14:00:00,142.2,142.35,142.09,142.09,20425.0,138.565,138.7111,138.4578,138.4578,20425.0
2016-04-11 14:05:00,142.15,142.16,141.98,141.98,900.0,138.5163,138.526,138.3506,138.3506,900.0
2016-04-11 14:10:00,142.1,142.2,142.07,142.08,3476.0,138.4675,138.565,138.4383,138.448,3476.0
2016-04-11 14:15:00,142.08,142.26,142.03,142.24,5202.0,138.448,138.6234,138.3993,138.604,5202.0
2016-04-11 14:20:00,142.25,142.34,142.21,142.25,2136.0,138.6137,138.7014,138.5747,138.6137,2136.0
2016-04-11 14:25:00,142.28,142.36,142.12,142.15,5562.0,138.6429,138.7209,138.487,138.5163,5562.0
2016-04-11 14:30:00,142.05,142.24,142.05,142.08,6096.0,138.4188,138.604,138.4188,138.448,6096.0
2016-04-11 14:35:00,142.13,142.31,142.03,142.3,4899.0,138.4968,138.6722,138.3993,138.6624,4899.0
2016-04-11 14:40:00,142.31,142.31,142.11,142.11,1700.0,138.6722,138.6722,138.4773,138.4773,1700.0
2016-04-11 14:45:00,142.11,142.25,142.07,142.25,4180.0,138.4773,138.6137,138.4383,138.6137,4180.0
2016-04-11 14:50:00,142.18,142.36,142.06,142.27,7474.0,138.5455,138.7209,138.4286,138.6332,7474.0
2016-04-11 14:55:00,142.27,142.3,142.18,142.21,4000.0,138.6332,138.6624,138.5455,138.5747,4000.0
2016-04-11 15:00:00,142.24,142.28,142.02,142.1,11326.0,138.604,138.6429,138.3896,138.4675,11326.0
2016-04-11 15:05:00,142.01,142.01,141.86,141.94,5027.0,138.3798,138.3798,138.2337,138.3116,5027.0
2016-04-11 15:10:00,141.92,142.03,141.82,141.94,6164.0,138.2921,138.3993,138.1947,138.3116,6164.0
2016-04-11 15:15:00,141.83,141.98,141.83,141.88,5138.0,138.2044,138.3506,138.2044,138.2532,5138.0
2016-04-11 15:20:00,141.91,141.94,141.86,141.86,3113.0,138.2824,138.3116,138.2337,138.2337,3113.0
2016-04-11 15:25:00,141.88,142.02,141.72,141.77,6359.0,138.2532,138.3896,138.0972,138.146,6359.0
2016-04-11 15:30:00,141.79,141.85,141.68,141.71,6791.0,138.1655,138.2239,138.0583,138.0875,6791.0
2016-04-11 15:35:00,141.69,141.78,141.67,141.68,7152.0,138.068,138.1557,138.0485,138.0583,7152.0
2016-04-11 15:40:00,141.73,141.73,141.53,141.6,6801.0,138.107,138.107,137.9121,137.9803,6801.0
2016-04-11 15:45:00,141.55,141.71,141.45,141.67,15009.0,137.9316,138.0875,137.8341,138.0485,15009.0
2016-04-11 15:50:00,141.66,141.82,141.58,141.8,14872.0,138.0388,138.1947,137.9608,138.1752,14872.0
2016-04-11 15:55:00,141.8,141.96,141.62,141.67,64346.0,138.1752,138.3311,137.9998,138.0485,64346.0
2016-04-12 09:30:00,142.27,142.27,141.53,141.98,26975.0,138.6332,138.6332,137.9121,138.3506,26975.0
2016-04-12 09:35:00,141.98,142.7,141.96,142.6,8185.0,138.3506,139.0522,138.3311,138.9548,8185.0
2016-04-12 09:40:00,142.56,142.57,142.18,142.38,4429.0,138.9158,138.9255,138.5455,138.7404,4429.0
2016-04-12 09:45:00,142.32,142.58,142.08,142.16,4924.0,138.6819,138.9353,138.448,138.526,4924.0
2016-04-12 09:50:00,142.26,142.32,141.92,141.92,9662.0,138.6234,138.6819,138.2921,138.2921,9662.0
2016-04-12 09:55:00,141.98,142.32,141.94,142.32,8879.0,138.3506,138.6819,138.3116,138.6819,8879.0
2016-04-12 10:00:00,142.23,142.46,142.08,142.14,21540.0,138.5942,138.8183,138.448,138.5065,21540.0
2016-04-12 10:05:00,142.12,142.25,142.04,142.07,4851.0,138.487,138.6137,138.4091,138.4383,4851.0
2016-04-12 10:10:00,141.97,142.11,141.89,141.92,4814.0,138.3409,138.4773,138.2629,138.2921,4814.0
2016-04-12 10:15:00,141.85,141.94,141.75,141.94,2800.0,138.2239,138.3116,138.1265,138.3116,2800.0
2016-04-12 10:20:00,141.94,142.02,141.86,142.0,3136.0,138.3116,138.3896,138.2337,138.3701,3136.0
2016-04-12 10:25:00,141.92,142.03,141.88,141.99,2550.0,138.2921,138.3993,138.2532,138.3603,2550.0
2016-04-12 10:30:00,142.0,142.23,141.93,141.96,32093.0,138.3701,138.5942,138.3019,138.3311,32093.0
2016-04-12 10:35:00,141.94,142.14,141.78,141.87,30210.0,138.3116,138.5065,138.1557,138.2434,30210.0
2016-04-12 10:40:00,141.93,142.13,141.86,142.06,30832.0,138.3019,138.4968,138.2337,138.4286,30832.0
2016-04-12 10:45:00,142.11,142.11,141.81,142.05,8442.0,138.4773,138.4773,138.1849,138.4188,8442.0
2016-04-12 10:50:00,142.08,142.42,142.0,142.0,38049.0,138.448,138.7794,138.3701,138.3701,38049.0
2016-04-12 10:55:00,142.08,142.52,142.0,142.48,22060.0,138.448,138.8768,138.3701,138.8378,22060.0
2016-04-12 11:00:00,142.51,142.52,142.44,142.47,3326.0,138.8671,138.8768,138.7988,138.8281,3326.0
2016-04-12 11:05:00,142.44,142.72,142.44,142.72,11433.0,138.7988,139.0717,138.7988,139.0717,11433.0
2016-04-12 11:10:00,142.69,142.7,142.58,142.58,6925.0,139.0425,139.0522,138.9353,138.9353,6925.0
2016-04-12 11:15:00,142.6,142.82,142.58,142.82,12863.0,138.9548,139.1691,138.9353,139.1691,12863.0
2016-04-12 11:20:00,142.82,142.82,142.71,142.78,5325.0,139.1691,139.1691,139.0619,139.1302,5325.0
2016-04-12 11:25:00,142.72,142.75,142.47,142.61,4612.0,139.0717,139.1009,138.8281,138.9645,4612.0
2016-04-12 11:30:00,142.65,142.68,142.48,142.5,9446.0,139.0035,139.0327,138.8378,138.8573,9446.0
2016-04-12 11:35:00,142.47,142.62,142.41,142.51,1730.0,138.8281,138.9742,138.7696,138.8671,1730.0
2016-04-12 11:40:00,142.38,142.59,142.38,142.54,4946.0,138.7404,138.945,138.7404,138.8963,4946.0
2016-04-12 11:45:00,142.5,142.61,142.39,142.53,16430.0,138.8573,138.9645,138.7501,138.8865,16430.0
2016-04-12 11:50:00,142.52,142.52,142.34,142.39,3344.0,138.8768,138.8768,138.7014,138.7501,3344.0
2016-04-12 11:55:00,142.4,142.44,142.24,142.25,4375.0,138.7599,138.7988,138.604,138.6137,4375.0
2016-04-12 12:00:00,142.28,142.4,142.28,142.34,3648.0,138.6429,138.7599,138.6429,138.7014,3648.0
2016-04-12 12:05:00,142.33,142.35,142.15,142.26,5782.0,138.6917,138.7111,138.5163,138.6234,5782.0
2016-04-12 12:10:00,142.26,142.44,142.22,142.33,3979.0,138.6234,138.7988,138.5845,138.6917,3979.0
2016-04-12 12:15:00,142.38,142.49,142.38,142.4,1812.0,138.7404,138.8476,138.7404,138.7599,1812.0
2016-04-12 12:20:00,142.36,142.46,142.35,142.43,1273.0,138.7209,138.8183,138.7111,138.7891,1273.0
2016-04-12 12:25:00,142.43,142.5,142.43,142.49,2534.0,138.7891,138.8573,138.7891,138.8476,2534.0
2016-04-12 12:30:00,142.49,142.59,142.4,142.48,7065.0,138.8476,138.945,138.7599,138.8378,7065.0
2016-04-12 12:35:00,142.49,142.57,142.42,142.43,8589.0,138.8476,138.9255,138.7794,138.7891,8589.0
2016-04-12 12:40:00,142.46,142.47,142.39,142.42,1376.0,138.8183,138.8281,138.7501,138.7794,1376.0
2016-04-12 12:45:00,142.37,142.37,142.22,142.25,4350.0,138.7306,138.7306,138.5845,138.6137,4350.0
2016-04-12 12:50:00,142.26,142.49,142.26,142.49,5336.0,138.6234,138.8476,138.6234,138.8476,5336.0
2016-04-12 12:55:00,142.47,142.49,142.39,142.45,2774.0,138.8281,138.8476,138.7501,138.8086,2774.0
2016-04-12 13:00:00,142.37,142.43,142.37,142.39,1243.0,138.7306,138.7891,138.7306,138.7501,1243.0
2016-04-12 13:05:00,142.37,142.42,142.3,142.36,2135.0,138.7306,138.7794,138.6624,138.7209,2135.0
2016-04-12 13:10:00,142.42,142.43,142.32,142.38,5062.0,138.7794,138.7891,138.6819,138.7404,5062.0
2016-04-12 13:15:00,142.34,142.37,142.23,142.26,2795.0,138.7014,138.7306,138.5942,138.6234,2795.0
2016-04-12 13:20:00,142.31,142.43,142.28,142.38,5073.0,138.6722,138.7891,138.6429,138.7404,5073.0
2016-04-12 13:25:00,142.41,142.44,142.27,142.28,2761.0,138.7696,138.7988,138.6332,138.6429,2761.0
2016-04-12 13:30:00,142.33,142.52,142.32,142.44,10346.0,138.6917,138.8768,138.6819,138.7988,10346.0
2016-04-12 13:35:00,142.44,142.44,142.29,142.35,3264.0,138.7988,138.7988,138.6527,138.7111,3264.0
2016-04-12 13:40:00,142.39,142.54,142.39,142.52,7329.0,138.7501,138.8963,138.7501,138.8768,7329.0
2016-04-12 13:45:00,142.53,142.63,142.42,142.42,9375.0,138.8865,138.984,138.7794,138.7794,9375.0
2016-04-12 13:50:00,142.37,142.41,142.3,142.38,4014.0,138.7306,138.7696,138.6624,138.7404,4014.0
2016-04-12 13:55:00,142.43,142.56,142.43,142.53,9824.0,138.7891,138.9158,138.7891,138.8865,9824.0
2016-04-12 14:00:00,142.5,142.5,142.34,142.45,8180.0,138.8573,138.8573,138.7014,138.8086,8180.0
2016-04-12 14:05:00,142.48,142.5,142.31,142.4,8091.0,138.8378,138.8573,138.6722,138.7599,8091.0
2016-04-12 14:10:00,142.4,142.55,142.36,142.55,10903.0,138.7599,138.906,138.7209,138.906,10903.0
2016-04-12 14:15:00,142.5,142.52,142.38,142.41,4375.0,138.8573,138.8768,138.7404,138.7696,4375.0
2016-04-12 14:20:00,142.44,142.45,142.34,142.34,4423.0,138.7988,138.8086,138.7014,138.7014,4423.0
2016-04-12 14:25:00,142.34,142.46,142.34,142.41,6260.0,138.7014,138.8183,138.7014,138.7696,6260.0
2016-04-12 14:30:00,142.41,142.46,142.36,142.36,7073.0,138.7696,138.8183,138.7209,138.7209,7073.0
2016-04-12 14:35:00,142.36,142.45,142.32,142.45,6777.0,138.7209,138.8086,138.6819,138.8086,6777.0
2016-04-12 14:40:00,142.47,142.56,142.39,142.44,9186.0,138.8281,138.9158,138.7501,138.7988,9186.0
2016-04-12 14:45:00,142.45,142.54,142.44,142.48,6843.0,138.8086,138.8963,138.7988,138.8378,6843.0
2016-04-12 14:50:00,142.5,142.55,142.43,142.48,7127.0,138.8573,138.906,138.7891,138.8378,7127.0
2016-04-12 14:55:00,142.49,142.51,142.39,142.49,5489.0,138.8476,138.8671,138.7501,138.8476,5489.0
2016-04-12 15:00:00,142.47,142.63,142.47,142.53,17314.0,138.8281,138.984,138.8281,138.8865,17314.0
2016-04-12 15:05:00,142.62,142.62,142.46,142.52,18206.0,138.9742,138.9742,138.8183,138.8768,18206.0
2016-04-12 15:10:00,142.51,142.57,142.39,142.41,13364.0,138.8671,138.9255,138.7501,138.7696,13364.0
2016-04-12 15:15:00,142.47,142.53,142.41,142.48,15252.0,138.8281,138.8865,138.7696,138.8378,15252.0
2016-04-12 15:20:00,142.44,142.46,142.28,142.31,13870.0,138.7988,138.8183,138.6429,138.6722,13870.0
2016-04-12 15:25:00,142.28,142.36,142.18,142.36,11696.0,138.6429,138.7209,138.5455,138.7209,11696.0
2016-04-12 15:30:00,142.32,142.46,142.2,142.31,19014.0,138.6819,138.8183,138.565,138.6722,19014.0
2016-04-12 15:35:00,142.31,142.37,142.17,142.24,19033.0,138.6722,138.7306,138.5357,138.604,19033.0
2016-04-12 15:40:00,142.23,142.45,142.18,142.33,20898.0,138.5942,138.8086,138.5455,138.6917,20898.0
2016-04-12 15:45:00,142.29,142.35,142.17,142.18,23815.0,138.6527,138.7111,138.5357,138.5455,23815.0
2016-04-12 15:50:00,142.17,142.32,142.14,142.28,25314.0,138.5357,138.6819,138.5065,138.6429,25314.0
2016-04-12 15:55:00,142.26,142.51,142.18,142.41,58844.0,138.6234,138.8671,138.5455,138.7696,58844.0
2016-04-13 09:30:00,143.04,143.46,142.99,143.12,18811.0,139.3835,139.7928,139.3348,139.4615,18811.0
2016-04-13 09:35:00,143.15,143.76,143.15,143.44,16617.0,139.4907,140.0851,139.4907,139.7733,16617.0
2016-04-13 09:40:00,143.57,143.58,143.03,143.29,14791.0,139.9,139.9097,139.3738,139.6271,14791.0
2016-04-13 09:45:00,143.28,143.39,143.07,143.26,56187.0,139.6174,139.7246,139.4127,139.5979,56187.0
2016-04-13 09:50:00,143.35,143.57,143.29,143.29,5149.0,139.6856,139.9,139.6271,139.6271,5149.0
2016-04-13 09:55:00,143.15,143.42,143.15,143.42,1995.0,139.4907,139.7538,139.4907,139.7538,1995.0
2016-04-13 10:00:00,143.36,143.38,143.15,143.32,3771.0,139.6953,139.7148,139.4907,139.6563,3771.0
2016-04-13 10:05:00,143.34,143.72,143.34,143.58,3211.0,139.6758,140.0461,139.6758,139.9097,3211.0
2016-04-13 10:10:00,143.62,143.69,143.54,143.63,3143.0,139.9487,140.0169,139.8707,139.9584,3143.0
2016-04-13 10:15:00,143.71,143.86,143.71,143.77,3597.0,140.0364,140.1825,140.0364,140.0948,3597.0
2016-04-13 10:20:00,143.75,143.88,143.71,143.82,4410.0,140.0754,140.202,140.0364,140.1436,4410.0
2016-04-13 10:25:00,143.81,143.85,143.71,143.85,2207.0,140.1338,140.1728,140.0364,140.1728,2207.0
2016-04-13 10:30:00,143.89,143.94,143.84,143.88,2102.0,140.2118,140.2605,140.1631,140.202,2102.0
2016-04-13 10:35:00,143.6,143.66,143.45,143.66,3555.0,139.9292,139.9877,139.783,139.9877,3555.0
2016-04-13 10:40:00,143.7,143.73,143.6,143.73,3872.0,140.0266,140.0559,139.9292,140.0559,3872.0
2016-04-13 10:45:00,143.66,143.85,143.66,143.81,8871.0,139.9877,140.1728,139.9877,140.1338,8871.0
2016-04-13 10:50:00,143.77,143.87,143.61,143.87,4474.0,140.0948,140.1923,139.9389,140.1923,4474.0
2016-04-13 10:55:00,143.89,143.89,143.58,143.58,3768.0,140.2118,140.2118,139.9097,139.9097,3768.0
2016-04-13 11:00:00,143.56,143.56,143.42,143.43,2645.0,139.8902,139.8902,139.7538,139.7635,2645.0
2016-04-13 11:05:00,143.45,143.58,143.37,143.57,5768.0,139.783,139.9097,139.7051,139.9,5768.0
2016-04-13 11:10:00,143.58,143.63,143.44,143.48,9822.0,139.9097,139.9584,139.7733,139.8123,9822.0
2016-04-13 11:15:00,143.53,143.63,143.48,143.63,2801.0,139.861,139.9584,139.8123,139.9584,2801.0
2016-04-13 11:20:00,143.67,143.73,143.58,143.66,6680.0,139.9974,140.0559,139.9097,139.9877,6680.0
2016-04-13 11:25:00,143.65,143.96,143.65,143.88,5100.0,139.9779,140.28,139.9779,140.202,5100.0
2016-04-13 11:30:00,143.96,144.1,143.91,144.09,5572.0,140.28,140.4164,140.2313,140.4067,5572.0
2016-04-13 11:35:00,144.05,144.25,143.93,144.13,5964.0,140.3677,140.5626,140.2508,140.4456,5964.0
2016-04-13 11:40:00,144.18,144.19,144.08,144.18,2376.0,140.4944,140.5041,140.3969,140.4944,2376.0
2016-04-13 11:45:00,144.17,144.17,144.0,144.05,3800.0,140.4846,140.4846,140.319,140.3677,3800.0
2016-04-13 11:50:00,144.09,144.09,143.99,144.06,3549.0,140.4067,140.4067,140.3092,140.3774,3549.0
2016-04-13 11:55:00,144.12,144.34,144.12,144.34,4322.0,140.4359,140.6503,140.4359,140.6503,4322.0
2016-04-13 12:00:00,144.35,144.37,144.09,144.17,5843.0,140.66,140.6795,140.4067,140.4846,5843.0
2016-04-13 12:05:00,144.19,144.29,144.05,144.05,7456.0,140.5041,140.6016,140.3677,140.3677,7456.0
2016-04-13 12:10:00,144.1,144.13,143.96,143.97,7303.0,140.4164,140.4456,140.28,140.2897,7303.0
2016-04-13 12:15:00,143.96,144.02,143.83,143.88,5390.0,140.28,140.3385,140.1533,140.202,5390.0
2016-04-13 12:20:00,143.91,143.94,143.72,143.76,3469.0,140.2313,140.2605,140.0461,140.0851,3469.0
2016-04-13 12:25:00,143.78,144.0,143.78,143.95,2129.0,140.1046,140.319,140.1046,140.2702,2129.0
2016-04-13 12:30:00,143.92,143.92,143.69,143.78,3197.0,140.241,140.241,140.0169,140.1046,3197.0
2016-04-13 12:35:00,143.73,143.78,143.52,143.57,8589.0,140.0559,140.1046,139.8512,139.9,8589.0
2016-04-13 12:40:00,143.65,143.77,143.62,143.74,1700.0,139.9779,140.0948,139.9487,140.0656,1700.0
2016-04-13 12:45:00,143.81,144.01,143.81,144.01,2944.0,140.1338,140.3287,140.1338,140.3287,2944.0
2016-04-13 12:50:00,144.01,144.09,143.94,144.0,7300.0,140.3287,140.4067,140.2605,140.319,7300.0
2016-04-13 12:55:00,143.99,144.01,143.91,143.94,2546.0,140.3092,140.3287,140.2313,140.2605,2546.0
2016-04-13 13:00:00,143.98,143.98,143.73,143.74,5592.0,140.2995,140.2995,140.0559,140.0656,5592.0
2016-04-13 13:05:00,143.7,143.81,143.65,143.81,5065.0,140.0266,140.1338,139.9779,140.1338,5065.0
2016-04-13 13:10:00,143.75,143.87,143.71,143.78,2552.0,140.0754,140.1923,140.0364,140.1046,2552.0
2016-04-13 13:15:00,143.85,143.93,143.78,143.93,3416.0,140.1728,140.2508,140.1046,140.2508,3416.0
2016-04-13 13:20:00,143.9,143.99,143.83,143.99,3907.0,140.2215,140.3092,140.1533,140.3092,3907.0
2016-04-13 13:25:00,143.99,144.09,143.97,143.98,1500.0,140.3092,140.4067,140.2897,140.2995,1500.0
2016-04-13 13:30:00,144.05,144.12,144.02,144.03,4250.0,140.3677,140.4359,140.3385,140.3482,4250.0
2016-04-13 13:35:00,144.06,144.21,143.99,144.19,3457.0,140.3774,140.5236,140.3092,140.5041,3457.0
2016-04-13 13:40:00,144.22,144.31,144.21,144.31,3939.0,140.5333,140.621,140.5236,140.621,3939.0
2016-04-13 13:45:00,144.31,144.39,144.28,144.34,2278.0,140.621,140.699,140.5918,140.6503,2278.0
2016-04-13 13:50:00,144.36,144.37,144.25,144.35,3541.0,140.6698,140.6795,140.5626,140.66,3541.0
2016-04-13 13:55:00,144.39,144.51,144.34,144.44,3788.0,140.699,140.8159,140.6503,140.7477,3788.0
2016-04-13 14:00:00,144.43,144.51,144.4,144.42,3671.0,140.738,140.8159,140.7087,140.7282,3671.0
2016-04-13 14:05:00,144.45,144.63,144.36,144.63,4546.0,140.7575,140.9329,140.6698,140.9329,4546.0
2016-04-13 14:10:00,144.58,144.68,144.45,144.45,4461.0,140.8841,140.9816,140.7575,140.7575,4461.0
2016-04-13 14:15:00,144.39,144.56,144.39,144.5,3766.0,140.699,140.8646,140.699,140.8062,3766.0
2016-04-13 14:20:00,144.5,144.79,144.49,144.69,24129.0,140.8062,141.0888,140.7964,140.9913,24129.0
2016-04-13 14:25:00,144.67,144.71,144.61,144.66,7396.0,140.9718,141.0108,140.9134,140.9621,7396.0
2016-04-13 14:30:00,144.66,144.81,144.62,144.71,25007.0,140.9621,141.1083,140.9231,141.0108,25007.0
2016-04-13 14:35:00,144.76,144.82,144.73,144.78,3170.0,141.0595,141.118,141.0303,141.079,3170.0
2016-04-13 14:40:00,144.81,144.81,144.72,144.81,6152.0,141.1083,141.1083,141.0206,141.1083,6152.0
2016-04-13 14:45:00,144.76,144.82,144.7,144.7,3801.0,141.0595,141.118,141.0011,141.0011,3801.0
2016-04-13 14:50:00,144.74,144.8,144.69,144.79,3941.0,141.04,141.0985,140.9913,141.0888,3941.0
2016-04-13 14:55:00,144.71,144.77,144.63,144.75,5809.0,141.0108,141.0693,140.9329,141.0498,5809.0
2016-04-13 15:00:00,144.77,144.82,144.7,144.73,6792.0,141.0693,141.118,141.0011,141.0303,6792.0
2016-04-13 15:05:00,144.74,144.85,144.65,144.85,4850.0,141.04,141.1472,140.9523,141.1472,4850.0
2016-04-13 15:10:00,144.86,145.0,144.85,144.93,8023.0,141.157,141.2934,141.1472,141.2252,8023.0
2016-04-13 15:15:00,144.92,144.97,144.91,144.93,4531.0,141.2154,141.2642,141.2057,141.2252,4531.0
2016-04-13 15:20:00,144.92,144.95,144.83,144.83,32654.0,141.2154,141.2447,141.1277,141.1277,32654.0
2016-04-13 15:25:00,144.84,144.97,144.84,144.97,5184.0,141.1375,141.2642,141.1375,141.2642,5184.0
2016-04-13 15:30:00,144.92,145.02,144.91,144.99,22946.0,141.2154,141.3129,141.2057,141.2837,22946.0
2016-04-13 15:35:00,145.0,145.0,144.9,144.95,14787.0,141.2934,141.2934,141.196,141.2447,14787.0
2016-04-13 15:40:00,144.94,144.97,144.9,144.95,21354.0,141.2349,141.2642,141.196,141.2447,21354.0
2016-04-13 15:45:00,144.99,144.99,144.77,144.78,39663.0,141.2837,141.2837,141.0693,141.079,39663.0
2016-04-13 15:50:00,144.81,144.89,144.81,144.84,19917.0,141.1083,141.1862,141.1083,141.1375,19917.0
2016-04-13 15:55:00,144.85,145.1,144.85,145.04,53928.0,141.1472,141.3908,141.1472,141.3324,53928.0
2016-04-14 09:30:00,145.34,145.49,144.7,144.81,15765.0,141.6247,141.7709,141.0011,141.1083,15765.0
2016-04-14 09:35:00,144.87,145.24,144.79,145.24,12967.0,141.1667,141.5273,141.0888,141.5273,12967.0
2016-04-14 09:40:00,145.28,145.53,145.28,145.51,5411.0,141.5662,141.8099,141.5662,141.7904,5411.0
2016-04-14 09:45:00,145.47,145.53,145.3,145.3,7601.0,141.7514,141.8099,141.5857,141.5857,7601.0
2016-04-14 09:50:00,145.41,145.44,145.13,145.15,7358.0,141.6929,141.7222,141.4201,141.4396,7358.0
2016-04-14 09:55:00,145.15,145.15,144.83,145.0,5513.0,141.4396,141.4396,141.1277,141.2934,5513.0
2016-04-14 10:00:00,145.06,145.16,144.73,144.74,11420.0,141.3519,141.4493,141.0303,141.04,11420.0
2016-04-14 10:05:00,144.72,144.96,144.6,144.92,7860.0,141.0206,141.2544,140.9036,141.2154,7860.0
2016-04-14 10:10:00,144.96,145.15,144.96,145.15,4190.0,141.2544,141.4396,141.2544,141.4396,4190.0
2016-04-14 10:15:00,145.15,145.2,144.87,144.88,9745.0,141.4396,141.4883,141.1667,141.1765,9745.0
2016-04-14 10:20:00,144.85,144.94,144.79,144.89,3486.0,141.1472,141.2349,141.0888,141.1862,3486.0
2016-04-14 10:25:00,144.8,144.8,144.65,144.71,4700.0,141.0985,141.0985,140.9523,141.0108,4700.0
2016-04-14 10:30:00,144.78,144.96,144.74,144.96,3700.0,141.079,141.2544,141.04,141.2544,3700.0
2016-04-14 10:35:00,144.87,144.91,144.7,144.7,1625.0,141.1667,141.2057,141.0011,141.0011,1625.0
2016-04-14 10:40:00,144.65,144.89,144.61,144.85,4861.0,140.9523,141.1862,140.9134,141.1472,4861.0
2016-04-14 10:45:00,144.87,144.96,144.86,144.94,6109.0,141.1667,141.2544,141.157,141.2349,6109.0
2016-04-14 10:50:00,144.91,145.07,144.78,145.07,3920.0,141.2057,141.3616,141.079,141.3616,3920.0
2016-04-14 10:55:00,144.98,145.03,144.96,144.96,1752.0,141.2739,141.3226,141.2544,141.2544,1752.0
2016-04-14 11:00:00,144.93,145.03,144.76,144.95,3681.0,141.2252,141.3226,141.0595,141.2447,3681.0
2016-04-14 11:05:00,144.95,144.95,144.82,144.82,3400.0,141.2447,141.2447,141.118,141.118,3400.0
2016-04-14 11:10:00,144.85,144.98,144.81,144.85,6295.0,141.1472,141.2739,141.1083,141.1472,6295.0
2016-04-14 11:15:00,144.88,144.88,144.77,144.88,2000.0,141.1765,141.1765,141.0693,141.1765,2000.0
2016-04-14 11:20:00,144.82,144.82,144.68,144.75,5971.0,141.118,141.118,140.9816,141.0498,5971.0
2016-04-14 11:25:00,144.68,144.89,144.67,144.89,2728.0,140.9816,141.1862,140.9718,141.1862,2728.0
2016-04-14 11:30:00,144.9,145.13,144.9,145.13,5576.0,141.196,141.4201,141.196,141.4201,5576.0
2016-04-14 11:35:00,145.13,145.22,145.08,145.22,1405.0,141.4201,141.5078,141.3714,141.5078,1405.0
2016-04-14 11:40:00,145.18,145.19,144.99,144.99,9053.0,141.4688,141.4785,141.2837,141.2837,9053.0
2016-04-14 11:45:00,144.99,145.1,144.96,145.1,2466.0,141.2837,141.3908,141.2544,141.3908,2466.0
2016-04-14 11:50:00,145.05,145.05,144.95,144.95,1142.0,141.3421,141.3421,141.2447,141.2447,1142.0
2016-04-14 11:55:00,144.89,144.91,144.79,144.91,6362.0,141.1862,141.2057,141.0888,141.2057,6362.0
2016-04-14 12:00:00,144.91,144.96,144.72,144.96,13363.0,141.2057,141.2544,141.0206,141.2544,13363.0
2016-04-14 12:05:00,144.94,144.94,144.8,144.89,3750.0,141.2349,141.2349,141.0985,141.1862,3750.0
2016-04-14 12:10:00,144.84,144.93,144.83,144.91,3511.0,141.1375,141.2252,141.1277,141.2057,3511.0
2016-04-14 12:15:00,144.92,145.14,144.9,145.04,4881.0,141.2154,141.4298,141.196,141.3324,4881.0
2016-04-14 12:20:00,145.12,145.12,144.97,145.07,3710.0,141.4103,141.4103,141.2642,141.3616,3710.0
2016-04-14 12:25:00,145.11,145.14,145.1,145.11,800.0,141.4006,141.4298,141.3908,141.4006,800.0
2016-04-14 12:30:00,145.12,145.16,145.01,145.13,2100.0,141.4103,141.4493,141.3031,141.4201,2100.0
2016-04-14 12:35:00,145.15,145.32,145.1,145.32,4361.0,141.4396,141.6052,141.3908,141.6052,4361.0
2016-04-14 12:40:00,145.31,145.52,145.26,145.52,4550.0,141.5955,141.8001,141.5468,141.8001,4550.0
2016-04-14 12:45:00,145.47,145.53,145.47,145.51,1000.0,141.7514,141.8099,141.7514,141.7904,1000.0
2016-04-14 12:50:00,145.51,145.6,145.45,145.48,4100.0,141.7904,141.8781,141.7319,141.7611,4100.0
2016-04-14 12:55:00,145.47,145.55,145.47,145.55,500.0,141.7514,141.8293,141.7514,141.8293,500.0
2016-04-14 13:00:00,145.49,145.77,145.49,145.67,29519.0,141.7709,142.0437,141.7709,141.9463,29519.0
2016-04-14 13:05:00,145.67,145.72,145.6,145.66,3111.0,141.9463,141.995,141.8781,141.9365,3111.0
2016-04-14 13:10:00,145.7,145.7,145.54,145.59,2900.0,141.9755,141.9755,141.8196,141.8683,2900.0
2016-04-14 13:15:00,145.58,145.58,145.44,145.44,1996.0,141.8586,141.8586,141.7222,141.7222,1996.0
2016-04-14 13:20:00,145.41,145.47,145.31,145.32,3307.0,141.6929,141.7514,141.5955,141.6052,3307.0
2016-04-14 13:25:00,145.32,145.34,145.28,145.28,1800.0,141.6052,141.6247,141.5662,141.5662,1800.0
2016-04-14 13:30:00,145.29,145.35,145.19,145.19,4936.0,141.576,141.6345,141.4785,141.4785,4936.0
2016-04-14 13:35:00,145.2,145.2,145.09,145.09,4262.0,141.4883,141.4883,141.3811,141.3811,4262.0
2016-04-14 13:40:00,145.09,145.21,145.07,145.19,2788.0,141.3811,141.498,141.3616,141.4785,2788.0
2016-04-14 13:45:00,145.16,145.16,145.07,145.09,3060.0,141.4493,141.4493,141.3616,141.3811,3060.0
2016-04-14 13:50:00,145.1,145.16,144.95,145.03,13448.0,141.3908,141.4493,141.2447,141.3226,13448.0
2016-04-14 13:55:00,145.05,145.05,144.95,144.96,5749.0,141.3421,141.3421,141.2447,141.2544,5749.0
2016-04-14 14:00:00,144.89,144.91,144.8,144.91,4252.0,141.1862,141.2057,141.0985,141.2057,4252.0
2016-04-14 14:05:00,144.91,145.02,144.84,145.02,2790.0,141.2057,141.3129,141.1375,141.3129,2790.0
2016-04-14 14:10:00,145.06,145.08,144.96,144.97,2250.0,141.3519,141.3714,141.2544,141.2642,2250.0
2016-04-14 14:15:00,144.98,145.01,144.9,144.9,2700.0,141.2739,141.3031,141.196,141.196,2700.0
2016-04-14 14:20:00,144.9,144.97,144.89,144.95,3123.0,141.196,141.2642,141.1862,141.2447,3123.0
2016-04-14 14:25:00,144.93,144.94,144.82,144.84,4400.0,141.2252,141.2349,141.118,141.1375,4400.0
2016-04-14 14:30:00,144.84,144.87,144.78,144.83,3892.0,141.1375,141.1667,141.079,141.1277,3892.0
2016-04-14 14:35:00,144.8,144.87,144.75,144.87,3364.0,141.0985,141.1667,141.0498,141.1667,3364.0
2016-04-14 14:40:00,144.88,144.99,144.88,144.92,2396.0,141.1765,141.2837,141.1765,141.2154,2396.0
2016-04-14 14:45:00,144.99,145.06,144.8,144.86,8900.0,141.2837,141.3519,141.0985,141.157,8900.0
2016-04-14 14:50:00,144.87,144.99,144.83,144.98,20930.0,141.1667,141.2837,141.1277,141.2739,20930.0
2016-04-14 14:55:00,145.04,145.04,144.83,144.88,8009.0,141.3324,141.3324,141.1277,141.1765,8009.0
2016-04-14 15:00:00,144.85,144.98,144.83,144.84,9117.0,141.1472,141.2739,141.1277,141.1375,9117.0
2016-04-14 15:05:00,144.88,144.89,144.79,144.84,4757.0,141.1765,141.1862,141.0888,141.1375,4757.0
2016-04-14 15:10:00,144.84,144.86,144.76,144.8,2019.0,141.1375,141.157,141.0595,141.0985,2019.0
2016-04-14 15:15:00,144.75,144.91,144.75,144.87,7210.0,141.0498,141.2057,141.0498,141.1667,7210.0
2016-04-14 15:20:00,144.84,144.92,144.78,144.78,5614.0,141.1375,141.2154,141.079,141.079,5614.0
2016-04-14 15:25:00,144.79,144.91,144.74,144.74,3677.0,141.0888,141.2057,141.04,141.04,3677.0
2016-04-14 15:30:00,144.82,144.94,144.79,144.9,4488.0,141.118,141.2349,141.0888,141.196,4488.0
2016-04-14 15:35:00,144.89,144.92,144.77,144.82,7827.0,141.1862,141.2154,141.0693,141.118,7827.0
2016-04-14 15:40:00,144.78,144.84,144.69,144.75,3618.0,141.079,141.1375,140.9913,141.0498,3618.0
2016-04-14 15:45:00,144.76,144.83,144.68,144.7,7479.0,141.0595,141.1277,140.9816,141.0011,7479.0
2016-04-14 15:50:00,144.66,144.69,144.62,144.63,7539.0,140.9621,140.9913,140.9231,140.9329,7539.0
2016-04-14 15:55:00,144.62,144.68,144.49,144.56,52236.0,140.9231,140.9816,140.7964,140.8646,52236.0
2016-04-15 09:30:00,144.62,144.89,144.57,144.67,126462.0,140.9231,141.1862,140.8744,140.9718,126462.0
2016-04-15 09:35:00,144.59,144.85,144.48,144.62,5200.0,140.8939,141.1472,140.7867,140.9231,5200.0
2016-04-15 09:40:00,144.57,144.73,144.49,144.52,10434.0,140.8744,141.0303,140.7964,140.8257,10434.0
2016-04-15 09:45:00,144.59,144.7,144.48,144.55,2100.0,140.8939,141.0011,140.7867,140.8549,2100.0
2016-04-15 09:50:00,144.6,145.01,144.59,144.83,5743.0,140.9036,141.3031,140.8939,141.1277,5743.0
2016-04-15 09:55:00,144.86,144.86,144.7,144.76,3994.0,141.157,141.157,141.0011,141.0595,3994.0
2016-04-15 10:00:00,144.79,144.86,144.62,144.64,32925.0,141.0888,141.157,140.9231,140.9426,32925.0
2016-04-15 10:05:00,144.67,144.67,144.42,144.49,4271.0,140.9718,140.9718,140.7282,140.7964,4271.0
2016-04-15 10:10:00,144.53,144.78,144.47,144.5,4158.0,140.8354,141.079,140.7769,140.8062,4158.0
2016-04-15 10:15:00,144.57,144.57,144.42,144.55,6084.0,140.8744,140.8744,140.7282,140.8549,6084.0
2016-04-15 10:20:00,144.55,144.59,144.24,144.27,2611.0,140.8549,140.8939,140.5528,140.5821,2611.0
2016-04-15 10:25:00,144.29,144.39,144.07,144.29,4670.0,140.6016,140.699,140.3872,140.6016,4670.0
2016-04-15 10:30:00,144.36,144.62,144.33,144.6,3800.0,140.6698,140.9231,140.6405,140.9036,3800.0
2016-04-15 10:35:00,144.68,144.74,144.5,144.5,3745.0,140.9816,141.04,140.8062,140.8062,3745.0
2016-04-15 10:40:00,144.48,144.48,144.3,144.41,1906.0,140.7867,140.7867,140.6113,140.7185,1906.0
2016-04-15 10:45:00,144.5,144.57,144.48,144.51,1350.0,140.8062,140.8744,140.7867,140.8159,1350.0
2016-04-15 10:50:00,144.41,144.53,144.33,144.53,2157.0,140.7185,140.8354,140.6405,140.8354,2157.0
2016-04-15 10:55:00,144.59,144.77,144.59,144.63,2134.0,140.8939,141.0693,140.8939,140.9329,2134.0
2016-04-15 11:00:00,144.59,144.71,144.57,144.67,6616.0,140.8939,141.0108,140.8744,140.9718,6616.0
2016-04-15 11:05:00,144.67,144.67,144.45,144.46,2724.0,140.9718,140.9718,140.7575,140.7672,2724.0
2016-04-15 11:10:00,144.54,144.65,144.47,144.56,12956.0,140.8452,140.9523,140.7769,140.8646,12956.0
2016-04-15 11:15:00,144.6,144.64,144.4,144.4,6991.0,140.9036,140.9426,140.7087,140.7087,6991.0
2016-04-15 11:20:00,144.4,144.52,144.39,144.52,8547.0,140.7087,140.8257,140.699,140.8257,8547.0
2016-04-15 11:25:00,144.58,144.66,144.46,144.46,8677.0,140.8841,140.9621,140.7672,140.7672,8677.0
2016-04-15 11:30:00,144.48,144.62,144.46,144.57,8317.0,140.7867,140.9231,140.7672,140.8744,8317.0
2016-04-15 11:35:00,144.57,144.57,144.37,144.43,6141.0,140.8744,140.8744,140.6795,140.738,6141.0
2016-04-15 11:40:00,144.42,144.48,144.37,144.44,6011.0,140.7282,140.7867,140.6795,140.7477,6011.0
2016-04-15 11:45:00,144.44,144.47,144.25,144.25,9627.0,140.7477,140.7769,140.5626,140.5626,9627.0
2016-04-15 11:50:00,144.31,144.45,144.29,144.42,4495.0,140.621,140.7575,140.6016,140.7282,4495.0
2016-04-15 11:55:00,144.43,144.49,144.41,144.43,4320.0,140.738,140.7964,140.7185,140.738,4320.0
2016-04-15 12:00:00,144.38,144.56,144.34,144.56,4371.0,140.6893,140.8646,140.6503,140.8646,4371.0
2016-04-15 12:05:00,144.55,144.59,144.48,144.58,4273.0,140.8549,140.8939,140.7867,140.8841,4273.0
2016-04-15 12:10:00,144.56,144.58,144.46,144.46,2704.0,140.8646,140.8841,140.7672,140.7672,2704.0
2016-04-15 12:15:00,144.42,144.56,144.39,144.56,2691.0,140.7282,140.8646,140.699,140.8646,2691.0
2016-04-15 12:20:00,144.56,144.62,144.5,144.62,1000.0,140.8646,140.9231,140.8062,140.9231,1000.0
2016-04-15 12:25:00,144.63,144.69,144.61,144.63,3672.0,140.9329,140.9913,140.9134,140.9329,3672.0
2016-04-15 12:30:00,144.6,144.6,144.49,144.53,2047.0,140.9036,140.9036,140.7964,140.8354,2047.0
2016-04-15 12:35:00,144.54,144.55,144.46,144.46,4706.0,140.8452,140.8549,140.7672,140.7672,4706.0
2016-04-15 12:40:00,144.46,144.6,144.45,144.53,2417.0,140.7672,140.9036,140.7575,140.8354,2417.0
2016-04-15 12:45:00,144.5,144.53,144.49,144.5,600.0,140.8062,140.8354,140.7964,140.8062,600.0
2016-04-15 12:50:00,144.51,144.63,144.46,144.63,1933.0,140.8159,140.9329,140.7672,140.9329,1933.0
2016-04-15 12:55:00,144.59,144.6,144.48,144.5,3005.0,140.8939,140.9036,140.7867,140.8062,3005.0
2016-04-15 13:00:00,144.5,144.55,144.44,144.47,2250.0,140.8062,140.8549,140.7477,140.7769,2250.0
2016-04-15 13:05:00,144.47,144.5,144.41,144.48,2686.0,140.7769,140.8062,140.7185,140.7867,2686.0
2016-04-15 13:10:00,144.42,144.49,144.37,144.44,2700.0,140.7282,140.7964,140.6795,140.7477,2700.0
2016-04-15 13:15:00,144.49,144.64,144.49,144.63,4972.0,140.7964,140.9426,140.7964,140.9329,4972.0
2016-04-15 13:20:00,144.55,144.63,144.5,144.63,4148.0,140.8549,140.9329,140.8062,140.9329,4148.0
2016-04-15 13:25:00,144.59,144.71,144.55,144.71,2470.0,140.8939,141.0108,140.8549,141.0108,2470.0
2016-04-15 13:30:00,144.67,144.67,144.49,144.57,3661.0,140.9718,140.9718,140.7964,140.8744,3661.0
2016-04-15 13:35:00,144.57,144.57,144.41,144.41,1111.0,140.8744,140.8744,140.7185,140.7185,1111.0
2016-04-15 13:40:00,144.39,144.56,144.38,144.55,3044.0,140.699,140.8646,140.6893,140.8549,3044.0
2016-04-15 13:45:00,144.48,144.53,144.4,144.43,3142.0,140.7867,140.8354,140.7087,140.738,3142.0
2016-04-15 13:50:00,144.44,144.54,144.38,144.49,4476.0,140.7477,140.8452,140.6893,140.7964,4476.0
2016-04-15 13:55:00,144.51,144.59,144.47,144.56,3163.0,140.8159,140.8939,140.7769,140.8646,3163.0
2016-04-15 14:00:00,144.57,144.72,144.57,144.72,2970.0,140.8744,141.0206,140.8744,141.0206,2970.0
2016-04-15 14:05:00,144.68,144.75,144.53,144.56,3706.0,140.9816,141.0498,140.8354,140.8646,3706.0
2016-04-15 14:10:00,144.53,144.66,144.49,144.53,4620.0,140.8354,140.9621,140.7964,140.8354,4620.0
2016-04-15 14:15:00,144.57,144.74,144.56,144.67,2999.0,140.8744,141.04,140.8646,140.9718,2999.0
2016-04-15 14:20:00,144.68,144.71,144.6,144.71,2144.0,140.9816,141.0108,140.9036,141.0108,2144.0
2016-04-15 14:25:00,144.75,144.85,144.74,144.82,1683.0,141.0498,141.1472,141.04,141.118,1683.0
2016-04-15 14:30:00,144.85,144.88,144.75,144.86,5952.0,141.1472,141.1765,141.0498,141.157,5952.0
2016-04-15 14:35:00,144.82,144.89,144.76,144.86,3360.0,141.118,141.1862,141.0595,141.157,3360.0
2016-04-15 14:40:00,144.89,144.92,144.86,144.92,1873.0,141.1862,141.2154,141.157,141.2154,1873.0
2016-04-15 14:45:00,144.88,144.9,144.83,144.89,9785.0,141.1765,141.196,141.1277,141.1862,9785.0
2016-04-15 14:50:00,144.88,145.1,144.79,145.1,27711.0,141.1765,141.3908,141.0888,141.3908,27711.0
2016-04-15 14:55:00,145.08,145.1,144.99,145.1,15383.0,141.3714,141.3908,141.2837,141.3908,15383.0
2016-04-15 15:00:00,145.11,145.16,145.05,145.08,5316.0,141.4006,141.4493,141.3421,141.3714,5316.0
2016-04-15 15:05:00,145.08,145.13,144.99,145.01,5356.0,141.3714,141.4201,141.2837,141.3031,5356.0
2016-04-15 15:10:00,145.03,145.13,144.96,145.08,3500.0,141.3226,141.4201,141.2544,141.3714,3500.0
2016-04-15 15:15:00,145.06,145.14,145.03,145.08,1900.0,141.3519,141.4298,141.3226,141.3714,1900.0
2016-04-15 15:20:00,145.12,145.28,145.11,145.22,7085.0,141.4103,141.5662,141.4006,141.5078,7085.0
2016-04-15 15:25:00,145.22,145.24,145.18,145.22,5346.0,141.5078,141.5273,141.4688,141.5078,5346.0
2016-04-15 15:30:00,145.19,145.36,145.18,145.31,11271.0,141.4785,141.6442,141.4688,141.5955,11271.0
2016-04-15 15:35:00,145.3,145.34,145.22,145.22,5845.0,141.5857,141.6247,141.5078,141.5078,5845.0
2016-04-15 15:40:00,145.24,145.24,145.14,145.21,6964.0,141.5273,141.5273,141.4298,141.498,6964.0
2016-04-15 15:45:00,145.2,145.21,145.08,145.1,7120.0,141.4883,141.498,141.3714,141.3908,7120.0
2016-04-15 15:50:00,145.12,145.24,145.1,145.22,15932.0,141.4103,141.5273,141.3908,141.5078,15932.0
2016-04-15 15:55:00,145.22,145.47,145.21,145.28,58750.0,141.5078,141.7514,141.498,141.5662,58750.0
2016-04-18 09:30:00,145.42,145.42,144.76,145.09,21775.0,141.7027,141.7027,141.0595,141.3811,21775.0
2016-04-18 09:35:00,144.94,145.0,144.89,144.99,801.0,141.2349,141.2934,141.1862,141.2837,801.0
2016-04-18 09:40:00,145.0,145.19,145.0,145.16,7948.0,141.2934,141.4785,141.2934,141.4493,7948.0
2016-04-18 09:45:00,145.17,145.46,145.07,145.46,5538.0,141.4591,141.7416,141.3616,141.7416,5538.0
2016-04-18 09:50:00,145.44,145.56,145.3,145.51,3853.0,141.7222,141.8391,141.5857,141.7904,3853.0
2016-04-18 09:55:00,145.42,145.48,145.29,145.4,3437.0,141.7027,141.7611,141.576,141.6832,3437.0
2016-04-18 10:00:00,145.45,145.82,145.44,145.6,5296.0,141.7319,142.0924,141.7222,141.8781,5296.0
2016-04-18 10:05:00,145.54,145.7,145.49,145.49,2871.0,141.8196,141.9755,141.7709,141.7709,2871.0
2016-04-18 10:10:00,145.55,145.6,145.35,145.6,5935.0,141.8293,141.8781,141.6345,141.8781,5935.0
2016-04-18 10:15:00,145.62,145.84,145.62,145.84,2402.0,141.8976,142.1119,141.8976,142.1119,2402.0
2016-04-18 10:20:00,145.78,146.05,145.77,145.97,5102.0,142.0535,142.3166,142.0437,142.2386,5102.0
2016-04-18 10:25:00,145.98,146.24,145.95,146.17,7200.0,142.2483,142.5017,142.2191,142.4335,7200.0
2016-04-18 10:30:00,146.21,146.43,146.08,146.08,8530.0,142.4725,142.6868,142.3458,142.3458,8530.0
2016-04-18 10:35:00,146.08,146.37,145.97,146.37,12380.0,142.3458,142.6284,142.2386,142.6284,12380.0
2016-04-18 10:40:00,146.31,146.58,146.3,146.46,8548.0,142.5699,142.833,142.5602,142.7161,8548.0
2016-04-18 10:45:00,146.45,146.51,146.18,146.19,4200.0,142.7063,142.7648,142.4432,142.453,4200.0
2016-04-18 10:50:00,146.3,146.46,146.09,146.46,3115.0,142.5602,142.7161,142.3555,142.7161,3115.0
2016-04-18 10:55:00,146.52,146.6,146.29,146.3,2652.0,142.7745,142.8525,142.5504,142.5602,2652.0
2016-04-18 11:00:00,146.36,146.53,146.28,146.46,4066.0,142.6186,142.7843,142.5407,142.7161,4066.0
2016-04-18 11:05:00,146.49,146.49,146.15,146.15,2613.0,142.7453,142.7453,142.414,142.414,2613.0
2016-04-18 11:10:00,146.21,146.37,146.15,146.23,3853.0,142.4725,142.6284,142.414,142.492,3853.0
2016-04-18 11:15:00,146.08,146.19,146.01,146.06,2630.0,142.3458,142.453,142.2776,142.3263,2630.0
2016-04-18 11:20:00,146.14,146.3,146.14,146.2,3071.0,142.4043,142.5602,142.4043,142.4627,3071.0
2016-04-18 11:25:00,146.23,146.23,146.06,146.06,1875.0,142.492,142.492,142.3263,142.3263,1875.0
2016-04-18 11:30:00,146.05,146.11,145.94,145.94,2617.0,142.3166,142.375,142.2094,142.2094,2617.0
2016-04-18 11:35:00,146.0,146.0,145.79,145.79,10799.0,142.2678,142.2678,142.0632,142.0632,10799.0
2016-04-18 11:40:00,145.87,146.01,145.84,145.88,5985.0,142.1412,142.2776,142.1119,142.1509,5985.0
2016-04-18 11:45:00,145.89,145.99,145.85,145.89,4529.0,142.1607,142.2581,142.1217,142.1607,4529.0
2016-04-18 11:50:00,145.85,145.94,145.78,145.94,5140.0,142.1217,142.2094,142.0535,142.2094,5140.0
2016-04-18 11:55:00,145.89,145.98,145.71,145.74,5141.0,142.1607,142.2483,141.9853,142.0145,5141.0
2016-04-18 12:00:00,145.74,145.79,145.62,145.63,4204.0,142.0145,142.0632,141.8976,141.9073,4204.0
2016-04-18 12:05:00,145.69,145.69,145.53,145.53,5320.0,141.9658,141.9658,141.8099,141.8099,5320.0
2016-04-18 12:10:00,145.53,145.63,145.53,145.56,8650.0,141.8099,141.9073,141.8099,141.8391,8650.0
2016-04-18 12:15:00,145.57,145.58,145.41,145.43,4123.0,141.8488,141.8586,141.6929,141.7124,4123.0
2016-04-18 12:20:00,145.47,145.66,145.47,145.66,3293.0,141.7514,141.9365,141.7514,141.9365,3293.0
2016-04-18 12:25:00,145.6,145.66,145.52,145.54,2237.0,141.8781,141.9365,141.8001,141.8196,2237.0
2016-04-18 12:30:00,145.54,145.68,145.54,145.64,9565.0,141.8196,141.956,141.8196,141.917,9565.0
2016-04-18 12:35:00,145.6,145.69,145.5,145.68,4035.0,141.8781,141.9658,141.7806,141.956,4035.0
2016-04-18 12:40:00,145.68,145.69,145.54,145.66,8212.0,141.956,141.9658,141.8196,141.9365,8212.0
2016-04-18 12:45:00,145.62,145.67,145.54,145.67,5892.0,141.8976,141.9463,141.8196,141.9463,5892.0
2016-04-18 12:50:00,145.65,145.79,145.64,145.74,4543.0,141.9268,142.0632,141.917,142.0145,4543.0
2016-04-18 12:55:00,145.67,145.77,145.55,145.68,7880.0,141.9463,142.0437,141.8293,141.956,7880.0
2016-04-18 13:00:00,145.59,145.64,145.5,145.51,1805.0,141.8683,141.917,141.7806,141.7904,1805.0
2016-04-18 13:05:00,145.57,145.74,145.52,145.73,6280.0,141.8488,142.0145,141.8001,142.0047,6280.0
2016-04-18 13:10:00,145.74,145.79,145.52,145.54,4395.0,142.0145,142.0632,141.8001,141.8196,4395.0
2016-04-18 13:15:00,145.55,145.59,145.46,145.5,3811.0,141.8293,141.8683,141.7416,141.7806,3811.0
2016-04-18 13:20:00,145.44,145.7,145.43,145.7,3857.0,141.7222,141.9755,141.7124,141.9755,3857.0
2016-04-18 13:25:00,145.66,145.69,145.57,145.66,1901.0,141.9365,141.9658,141.8488,141.9365,1901.0
2016-04-18 13:30:00,145.72,145.77,145.66,145.74,3399.0,141.995,142.0437,141.9365,142.0145,3399.0
2016-04-18 13:35:00,145.74,145.85,145.72,145.85,3755.0,142.0145,142.1217,141.995,142.1217,3755.0
2016-04-18 13:40:00,145.83,146.04,145.82,146.04,3519.0,142.1022,142.3068,142.0924,142.3068,3519.0
2016-04-18 13:45:00,146.03,146.14,145.89,146.0,5385.0,142.2971,142.4043,142.1607,142.2678,5385.0
2016-04-18 13:50:00,146.01,146.2,146.01,146.2,7352.0,142.2776,142.4627,142.2776,142.4627,7352.0
2016-04-18 13:55:00,146.22,146.31,146.15,146.23,6663.0,142.4822,142.5699,142.414,142.492,6663.0
2016-04-18 14:00:00,146.23,146.23,145.87,145.96,3461.0,142.492,142.492,142.1412,142.2289,3461.0
2016-04-18 14:05:00,145.95,146.13,145.95,145.97,6183.0,142.2191,142.3945,142.2191,142.2386,6183.0
2016-04-18 14:10:00,145.95,146.25,145.94,146.21,3345.0,142.2191,142.5114,142.2094,142.4725,3345.0
2016-04-18 14:15:00,146.25,146.25,146.0,146.12,2617.0,142.5114,142.5114,142.2678,142.3848,2617.0
2016-04-18 14:20:00,146.21,146.3,146.14,146.18,5072.0,142.4725,142.5602,142.4043,142.4432,5072.0
2016-04-18 14:25:00,146.2,146.25,146.18,146.22,1507.0,142.4627,142.5114,142.4432,142.4822,1507.0
2016-04-18 14:30:00,146.21,146.29,146.14,146.16,3400.0,142.4725,142.5504,142.4043,142.4237,3400.0
2016-04-18 14:35:00,146.18,146.3,146.09,146.09,9565.0,142.4432,142.5602,142.3555,142.3555,9565.0
2016-04-18 14:40:00,146.14,146.33,146.14,146.22,2906.0,142.4043,142.5894,142.4043,142.4822,2906.0
2016-04-18 14:45:00,146.32,146.32,146.21,146.3,3500.0,142.5797,142.5797,142.4725,142.5602,3500.0
2016-04-18 14:50:00,146.33,146.41,146.22,146.29,7609.0,142.5894,142.6674,142.4822,142.5504,7609.0
2016-04-18 14:55:00,146.27,146.39,146.22,146.39,4635.0,142.5309,142.6479,142.4822,142.6479,4635.0
2016-04-18 15:00:00,146.34,146.37,146.23,146.23,4000.0,142.5991,142.6284,142.492,142.492,4000.0
2016-04-18 15:05:00,146.27,146.31,146.18,146.27,5670.0,142.5309,142.5699,142.4432,142.5309,5670.0
2016-04-18 15:10:00,146.29,146.31,146.17,146.21,5403.0,142.5504,142.5699,142.4335,142.4725,5403.0
2016-04-18 15:15:00,146.21,146.29,146.11,146.19,17522.0,142.4725,142.5504,142.375,142.453,17522.0
2016-04-18 15:20:00,146.16,146.2,146.03,146.06,3800.0,142.4237,142.4627,142.2971,142.3263,3800.0
2016-04-18 15:25:00,146.09,146.22,146.04,146.14,42709.0,142.3555,142.4822,142.3068,142.4043,42709.0
2016-04-18 15:30:00,146.15,146.23,146.03,146.09,24339.0,142.414,142.492,142.2971,142.3555,24339.0
2016-04-18 15:35:00,146.13,146.24,146.11,146.22,13660.0,142.3945,142.5017,142.375,142.4822,13660.0
2016-04-18 15:40:00,146.23,146.44,146.21,146.43,11860.0,142.492,142.6966,142.4725,142.6868,11860.0
2016-04-18 15:45:00,146.43,146.5,146.37,146.43,18938.0,142.6868,142.7551,142.6284,142.6868,18938.0
2016-04-18 15:50:00,146.44,146.46,146.34,146.39,21375.0,142.6966,142.7161,142.5991,142.6479,21375.0
2016-04-18 15:55:00,146.4,146.49,146.38,146.47,34244.0,142.6576,142.7453,142.6381,142.7258,34244.0
2016-04-19 09:30:00,145.87,146.41,145.58,146.08,30066.0,142.1412,142.6674,141.8586,142.3458,30066.0
2016-04-19 09:35:00,146.23,146.29,146.0,146.0,12245.0,142.492,142.5504,142.2678,142.2678,12245.0
2016-04-19 09:40:00,146.03,146.3,145.91,146.25,14425.0,142.2971,142.5602,142.1801,142.5114,14425.0
2016-04-19 09:45:00,146.1,146.43,146.02,146.02,20145.0,142.3653,142.6868,142.2873,142.2873,20145.0
2016-04-19 09:50:00,146.06,146.17,145.98,146.09,9918.0,142.3263,142.4335,142.2483,142.3555,9918.0
2016-04-19 09:55:00,146.13,146.28,145.96,146.28,8243.0,142.3945,142.5407,142.2289,142.5407,8243.0
2016-04-19 10:00:00,146.23,146.5,146.23,146.38,5483.0,142.492,142.7551,142.492,142.6381,5483.0
2016-04-19 10:05:00,146.38,146.55,146.2,146.31,4119.0,142.6381,142.8038,142.4627,142.5699,4119.0
2016-04-19 10:10:00,146.31,146.57,146.31,146.44,3980.0,142.5699,142.8233,142.5699,142.6966,3980.0
2016-04-19 10:15:00,146.47,146.59,146.32,146.42,16090.0,142.7258,142.8428,142.5797,142.6771,16090.0
2016-04-19 10:20:00,146.45,146.7,146.36,146.56,6978.0,142.7063,142.9499,142.6186,142.8135,6978.0
2016-04-19 10:25:00,146.47,146.76,146.46,146.69,14178.0,142.7258,143.0084,142.7161,142.9402,14178.0
2016-04-19 10:30:00,146.63,146.77,146.43,146.5,7233.0,142.8817,143.0182,142.6868,142.7551,7233.0
2016-04-19 10:35:00,146.38,146.38,146.07,146.11,3678.0,142.6381,142.6381,142.336,142.375,3678.0
2016-04-19 10:40:00,146.06,146.24,146.06,146.2,3078.0,142.3263,142.5017,142.3263,142.4627,3078.0
2016-04-19 10:45:00,146.06,146.11,145.81,146.03,11921.0,142.3263,142.375,142.0827,142.2971,11921.0
2016-04-19 10:50:00,146.01,146.24,145.88,146.22,5150.0,142.2776,142.5017,142.1509,142.4822,5150.0
2016-04-19 10:55:00,146.21,146.37,146.11,146.25,31424.0,142.4725,142.6284,142.375,142.5114,31424.0
2016-04-19 11:00:00,146.33,146.43,146.24,146.27,7945.0,142.5894,142.6868,142.5017,142.5309,7945.0
2016-04-19 11:05:00,146.26,146.28,146.09,146.17,6476.0,142.5212,142.5407,142.3555,142.4335,6476.0
2016-04-19 11:10:00,146.09,146.12,145.94,146.04,2179.0,142.3555,142.3848,142.2094,142.3068,2179.0
2016-04-19 11:15:00,145.95,145.98,145.71,145.83,7106.0,142.2191,142.2483,141.9853,142.1022,7106.0
2016-04-19 11:20:00,145.86,145.93,145.64,145.64,5951.0,142.1314,142.1996,141.917,141.917,5951.0
2016-04-19 11:25:00,145.69,145.76,145.62,145.67,4819.0,141.9658,142.034,141.8976,141.9463,4819.0
2016-04-19 11:30:00,145.66,145.82,145.6,145.77,6169.0,141.9365,142.0924,141.8781,142.0437,6169.0
2016-04-19 11:35:00,145.72,145.97,145.72,145.91,3806.0,141.995,142.2386,141.995,142.1801,3806.0
2016-04-19 11:40:00,146.01,146.01,145.89,145.97,6200.0,142.2776,142.2776,142.1607,142.2386,6200.0
2016-04-19 11:45:00,145.98,145.98,145.61,145.7,16862.0,142.2483,142.2483,141.8878,141.9755,16862.0
2016-04-19 11:50:00,145.69,145.69,145.5,145.61,10820.0,141.9658,141.9658,141.7806,141.8878,10820.0
2016-04-19 11:55:00,145.61,145.69,145.48,145.6,5302.0,141.8878,141.9658,141.7611,141.8781,5302.0
2016-04-19 12:00:00,145.54,145.67,145.54,145.63,3421.0,141.8196,141.9463,141.8196,141.9073,3421.0
2016-04-19 12:05:00,145.6,145.61,145.46,145.47,2600.0,141.8781,141.8878,141.7416,141.7514,2600.0
2016-04-19 12:10:00,145.46,145.63,145.4,145.5,6700.0,141.7416,141.9073,141.6832,141.7806,6700.0
2016-04-19 12:15:00,145.49,145.49,145.29,145.29,4694.0,141.7709,141.7709,141.576,141.576,4694.0
2016-04-19 12:20:00,145.32,145.5,145.29,145.5,11449.0,141.6052,141.7806,141.576,141.7806,11449.0
2016-04-19 12:25:00,145.49,145.52,145.31,145.35,29325.0,141.7709,141.8001,141.5955,141.6345,29325.0
2016-04-19 12:30:00,145.36,145.47,145.3,145.45,28093.0,141.6442,141.7514,141.5857,141.7319,28093.0
2016-04-19 12:35:00,145.43,145.47,145.35,145.47,8279.0,141.7124,141.7514,141.6345,141.7514,8279.0
2016-04-19 12:40:00,145.39,145.43,145.33,145.37,4570.0,141.6734,141.7124,141.615,141.6539,4570.0
2016-04-19 12:45:00,145.35,145.36,145.15,145.24,5930.0,141.6345,141.6442,141.4396,141.5273,5930.0
2016-04-19 12:50:00,145.2,145.44,145.16,145.42,4300.0,141.4883,141.7222,141.4493,141.7027,4300.0
2016-04-19 12:55:00,145.4,145.54,145.4,145.54,5998.0,141.6832,141.8196,141.6832,141.8196,5998.0
2016-04-19 13:00:00,145.52,145.57,145.47,145.47,8234.0,141.8001,141.8488,141.7514,141.7514,8234.0
2016-04-19 13:05:00,145.5,145.58,145.49,145.52,8133.0,141.7806,141.8586,141.7709,141.8001,8133.0
2016-04-19 13:10:00,145.48,145.57,145.4,145.57,6420.0,141.7611,141.8488,141.6832,141.8488,6420.0
2016-04-19 13:15:00,145.52,145.53,145.36,145.37,3000.0,141.8001,141.8099,141.6442,141.6539,3000.0
2016-04-19 13:20:00,145.36,145.45,145.36,145.38,4650.0,141.6442,141.7319,141.6442,141.6637,4650.0
2016-04-19 13:25:00,145.38,145.51,145.38,145.4,32606.0,141.6637,141.7904,141.6637,141.6832,32606.0
2016-04-19 13:30:00,145.4,145.52,145.39,145.46,17915.0,141.6832,141.8001,141.6734,141.7416,17915.0
2016-04-19 13:35:00,145.42,145.47,145.39,145.46,23054.0,141.7027,141.7514,141.6734,141.7416,23054.0
2016-04-19 13:40:00,145.44,145.47,145.4,145.42,12482.0,141.7222,141.7514,141.6832,141.7027,12482.0
2016-04-19 13:45:00,145.41,145.61,145.4,145.59,35449.0,141.6929,141.8878,141.6832,141.8683,35449.0
2016-04-19 13:50:00,145.59,145.64,145.5,145.6,13532.0,141.8683,141.917,141.7806,141.8781,13532.0
2016-04-19 13:55:00,145.63,145.64,145.56,145.6,5900.0,141.9073,141.917,141.8391,141.8781,5900.0
2016-04-19 14:00:00,145.58,145.74,145.58,145.64,4419.0,141.8586,142.0145,141.8586,141.917,4419.0
2016-04-19 14:05:00,145.67,145.67,145.54,145.66,8253.0,141.9463,141.9463,141.8196,141.9365,8253.0
2016-04-19 14:10:00,145.63,145.66,145.51,145.55,7468.0,141.9073,141.9365,141.7904,141.8293,7468.0
2016-04-19 14:15:00,145.62,145.62,145.49,145.56,8978.0,141.8976,141.8976,141.7709,141.8391,8978.0
2016-04-19 14:20:00,145.56,145.64,145.5,145.56,7977.0,141.8391,141.917,141.7806,141.8391,7977.0
2016-04-19 14:25:00,145.54,145.56,145.42,145.43,8440.0,141.8196,141.8391,141.7027,141.7124,8440.0
2016-04-19 14:30:00,145.43,145.57,145.42,145.45,37117.0,141.7124,141.8488,141.7027,141.7319,37117.0
2016-04-19 14:35:00,145.44,145.47,145.36,145.41,9981.0,141.7222,141.7514,141.6442,141.6929,9981.0
2016-04-19 14:40:00,145.42,145.55,145.42,145.46,10475.0,141.7027,141.8293,141.7027,141.7416,10475.0
2016-04-19 14:45:00,145.46,145.57,145.45,145.54,5719.0,141.7416,141.8488,141.7319,141.8196,5719.0
2016-04-19 14:50:00,145.56,145.59,145.52,145.55,2315.0,141.8391,141.8683,141.8001,141.8293,2315.0
2016-04-19 14:55:00,145.59,145.59,145.41,145.44,6700.0,141.8683,141.8683,141.6929,141.7222,6700.0
2016-04-19 15:00:00,145.37,145.39,145.32,145.37,4774.0,141.6539,141.6734,141.6052,141.6539,4774.0
2016-04-19 15:05:00,145.37,145.53,145.36,145.46,5878.0,141.6539,141.8099,141.6442,141.7416,5878.0
2016-04-19 15:10:00,145.46,145.57,145.45,145.51,10291.0,141.7416,141.8488,141.7319,141.7904,10291.0
2016-04-19 15:15:00,145.55,145.61,145.47,145.53,9992.0,141.8293,141.8878,141.7514,141.8099,9992.0
2016-04-19 15:20:00,145.56,145.61,145.51,145.56,6787.0,141.8391,141.8878,141.7904,141.8391,6787.0
2016-04-19 15:25:00,145.63,145.7,145.48,145.56,10563.0,141.9073,141.9755,141.7611,141.8391,10563.0
2016-04-19 15:30:00,145.62,145.72,145.52,145.57,11069.0,141.8976,141.995,141.8001,141.8488,11069.0
2016-04-19 15:35:00,145.57,145.66,145.51,145.65,13559.0,141.8488,141.9365,141.7904,141.9268,13559.0
2016-04-19 15:40:00,145.65,145.75,145.55,145.57,27541.0,141.9268,142.0242,141.8293,141.8488,27541.0
2016-04-19 15:45:00,145.56,145.64,145.48,145.61,17114.0,141.8391,141.917,141.7611,141.8878,17114.0
2016-04-19 15:50:00,145.62,145.74,145.59,145.66,25194.0,141.8976,142.0145,141.8683,141.9365,25194.0
2016-04-19 15:55:00,145.66,145.72,145.54,145.61,73158.0,141.9365,141.995,141.8196,141.8878,73158.0
2016-04-20 09:30:00,145.82,146.3,145.82,145.99,17795.0,142.0924,142.5602,142.0924,142.2581,17795.0
2016-04-20 09:35:00,145.91,145.98,145.3,145.45,15280.0,142.1801,142.2483,141.5857,141.7319,15280.0
2016-04-20 09:40:00,145.5,145.83,145.32,145.67,14173.0,141.7806,142.1022,141.6052,141.9463,14173.0
2016-04-20 09:45:00,145.71,146.02,145.62,145.8,11730.0,141.9853,142.2873,141.8976,142.073,11730.0
2016-04-20 09:50:00,145.8,146.01,145.75,145.84,11395.0,142.073,142.2776,142.0242,142.1119,11395.0
2016-04-20 09:55:00,145.86,145.95,145.65,145.65,10140.0,142.1314,142.2191,141.9268,141.9268,10140.0
2016-04-20 10:00:00,145.68,145.82,145.56,145.65,9368.0,141.956,142.0924,141.8391,141.9268,9368.0
2016-04-20 10:05:00,145.67,145.87,145.66,145.87,14228.0,141.9463,142.1412,141.9365,142.1412,14228.0
2016-04-20 10:10:00,145.87,146.18,145.87,145.93,7294.0,142.1412,142.4432,142.1412,142.1996,7294.0
2016-04-20 10:15:00,145.93,145.93,145.28,145.39,10534.0,142.1996,142.1996,141.5662,141.6734,10534.0
2016-04-20 10:20:00,145.44,145.44,145.16,145.22,8632.0,141.7222,141.7222,141.4493,141.5078,8632.0
2016-04-20 10:25:00,145.24,145.49,145.12,145.49,7340.0,141.5273,141.7709,141.4103,141.7709,7340.0
2016-04-20 10:30:00,145.56,145.69,145.38,145.45,6550.0,141.8391,141.9658,141.6637,141.7319,6550.0
2016-04-20 10:35:00,145.44,145.45,145.07,145.15,4199.0,141.7222,141.7319,141.3616,141.4396,4199.0
2016-04-20 10:40:00,145.08,145.34,145.05,145.17,12267.0,141.3714,141.6247,141.3421,141.4591,12267.0
2016-04-20 10:45:00,145.21,145.39,145.1,145.16,5651.0,141.498,141.6734,141.3908,141.4493,5651.0
2016-04-20 10:50:00,145.1,145.19,145.0,145.19,5961.0,141.3908,141.4785,141.2934,141.4785,5961.0
2016-04-20 10:55:00,145.19,145.54,145.13,145.46,5717.0,141.4785,141.8196,141.4201,141.7416,5717.0
2016-04-20 11:00:00,145.47,145.53,145.4,145.4,6182.0,141.7514,141.8099,141.6832,141.6832,6182.0
2016-04-20 11:05:00,145.44,145.6,145.35,145.57,2944.0,141.7222,141.8781,141.6345,141.8488,2944.0
2016-04-20 11:10:00,145.57,145.69,145.53,145.67,4504.0,141.8488,141.9658,141.8099,141.9463,4504.0
2016-04-20 11:15:00,145.71,145.81,145.66,145.76,6265.0,141.9853,142.0827,141.9365,142.034,6265.0
2016-04-20 11:20:00,145.72,145.76,145.57,145.73,8159.0,141.995,142.034,141.8488,142.0047,8159.0
2016-04-20 11:25:00,145.76,145.95,145.76,145.83,1690.0,142.034,142.2191,142.034,142.1022,1690.0
2016-04-20 11:30:00,145.82,145.88,145.76,145.76,2257.0,142.0924,142.1509,142.034,142.034,2257.0
2016-04-20 11:35:00,145.79,145.94,145.75,145.89,4100.0,142.0632,142.2094,142.0242,142.1607,4100.0
2016-04-20 11:40:00,145.81,145.93,145.8,145.85,3583.0,142.0827,142.1996,142.073,142.1217,3583.0
2016-04-20 11:45:00,145.8,145.87,145.73,145.73,4101.0,142.073,142.1412,142.0047,142.0047,4101.0
2016-04-20 11:50:00,145.71,145.84,145.61,145.69,5785.0,141.9853,142.1119,141.8878,141.9658,5785.0
2016-04-20 11:55:00,145.68,145.82,145.67,145.78,4033.0,141.956,142.0924,141.9463,142.0535,4033.0
2016-04-20 12:00:00,145.78,145.8,145.72,145.74,3335.0,142.0535,142.073,141.995,142.0145,3335.0
2016-04-20 12:05:00,145.78,145.78,145.62,145.69,4874.0,142.0535,142.0535,141.8976,141.9658,4874.0
2016-04-20 12:10:00,145.71,145.72,145.61,145.62,4400.0,141.9853,141.995,141.8878,141.8976,4400.0
2016-04-20 12:15:00,145.66,145.7,145.61,145.68,7984.0,141.9365,141.9755,141.8878,141.956,7984.0
2016-04-20 12:20:00,145.68,145.72,145.62,145.71,4335.0,141.956,141.995,141.8976,141.9853,4335.0
2016-04-20 12:25:00,145.71,145.87,145.69,145.87,7236.0,141.9853,142.1412,141.9658,142.1412,7236.0
2016-04-20 12:30:00,145.84,145.87,145.66,145.73,13013.0,142.1119,142.1412,141.9365,142.0047,13013.0
2016-04-20 12:35:00,145.73,145.78,145.59,145.75,11475.0,142.0047,142.0535,141.8683,142.0242,11475.0
2016-04-20 12:40:00,145.76,145.79,145.67,145.76,9658.0,142.034,142.0632,141.9463,142.034,9658.0
2016-04-20 12:45:00,145.77,145.87,145.67,145.67,7919.0,142.0437,142.1412,141.9463,141.9463,7919.0
2016-04-20 12:50:00,145.67,145.72,145.54,145.7,9256.0,141.9463,141.995,141.8196,141.9755,9256.0
2016-04-20 12:55:00,145.72,145.72,145.61,145.65,5903.0,141.995,141.995,141.8878,141.9268,5903.0
2016-04-20 13:00:00,145.68,145.73,145.59,145.59,14070.0,141.956,142.0047,141.8683,141.8683,14070.0
2016-04-20 13:05:00,145.67,145.7,145.52,145.57,7100.0,141.9463,141.9755,141.8001,141.8488,7100.0
2016-04-20 13:10:00,145.57,145.77,145.57,145.72,8800.0,141.8488,142.0437,141.8488,141.995,8800.0
2016-04-20 13:15:00,145.76,145.84,145.62,145.67,18893.0,142.034,142.1119,141.8976,141.9463,18893.0
2016-04-20 13:20:00,145.68,145.78,145.64,145.73,5400.0,141.956,142.0535,141.917,142.0047,5400.0
2016-04-20 13:25:00,145.74,145.85,145.67,145.79,5893.0,142.0145,142.1217,141.9463,142.0632,5893.0
2016-04-20 13:30:00,145.83,145.92,145.8,145.82,8700.0,142.1022,142.1899,142.073,142.0924,8700.0
2016-04-20 13:35:00,145.9,145.95,145.75,145.95,3000.0,142.1704,142.2191,142.0242,142.2191,3000.0
2016-04-20 13:40:00,145.95,145.95,145.85,145.88,5638.0,142.2191,142.2191,142.1217,142.1509,5638.0
2016-04-20 13:45:00,145.89,146.05,145.89,146.05,11289.0,142.1607,142.3166,142.1607,142.3166,11289.0
2016-04-20 13:50:00,146.06,146.19,146.06,146.17,4758.0,142.3263,142.453,142.3263,142.4335,4758.0
2016-04-20 13:55:00,146.19,146.23,146.09,146.12,6502.0,142.453,142.492,142.3555,142.3848,6502.0
2016-04-20 14:00:00,146.11,146.23,146.1,146.18,15731.0,142.375,142.492,142.3653,142.4432,15731.0
2016-04-20 14:05:00,146.16,146.16,146.07,146.09,4600.0,142.4237,142.4237,142.336,142.3555,4600.0
2016-04-20 14:10:00,146.1,146.19,146.1,146.17,6800.0,142.3653,142.453,142.3653,142.4335,6800.0
2016-04-20 14:15:00,146.18,146.38,146.17,146.38,10251.0,142.4432,142.6381,142.4335,142.6381,10251.0
2016-04-20 14:20:00,146.36,146.45,146.33,146.41,8551.0,142.6186,142.7063,142.5894,142.6674,8551.0
2016-04-20 14:25:00,146.42,146.5,146.41,146.49,8017.0,142.6771,142.7551,142.6674,142.7453,8017.0
2016-04-20 14:30:00,146.48,146.54,146.4,146.54,5507.0,142.7356,142.794,142.6576,142.794,5507.0
2016-04-20 14:35:00,146.5,146.54,146.42,146.44,6247.0,142.7551,142.794,142.6771,142.6966,6247.0
2016-04-20 14:40:00,146.45,146.57,146.42,146.57,3465.0,142.7063,142.8233,142.6771,142.8233,3465.0
2016-04-20 14:45:00,146.57,146.57,146.41,146.47,5950.0,142.8233,142.8233,142.6674,142.7258,5950.0
2016-04-20 14:50:00,146.46,146.69,146.46,146.69,4710.0,142.7161,142.9402,142.7161,142.9402,4710.0
2016-04-20 14:55:00,146.69,146.69,146.55,146.58,11147.0,142.9402,142.9402,142.8038,142.833,11147.0
2016-04-20 15:00:00,146.59,146.75,146.53,146.73,8987.0,142.8428,142.9987,142.7843,142.9792,8987.0
2016-04-20 15:05:00,146.74,146.74,146.65,146.69,8484.0,142.9889,142.9889,142.9012,142.9402,8484.0
2016-04-20 15:10:00,146.68,146.74,146.63,146.72,9049.0,142.9305,142.9889,142.8817,142.9694,9049.0
2016-04-20 15:15:00,146.73,146.82,146.67,146.8,9598.0,142.9792,143.0669,142.9207,143.0474,9598.0
2016-04-20 15:20:00,146.84,146.86,146.75,146.78,9460.0,143.0864,143.1059,142.9987,143.0279,9460.0
2016-04-20 15:25:00,146.77,146.85,146.73,146.73,14218.0,143.0182,143.0961,142.9792,142.9792,14218.0
2016-04-20 15:30:00,146.7,146.77,146.65,146.7,10351.0,142.9499,143.0182,142.9012,142.9499,10351.0
2016-04-20 15:35:00,146.72,146.73,146.58,146.64,13268.0,142.9694,142.9792,142.833,142.8915,13268.0
2016-04-20 15:40:00,146.65,146.68,146.53,146.55,12716.0,142.9012,142.9305,142.7843,142.8038,12716.0
2016-04-20 15:45:00,146.54,146.69,146.52,146.55,33143.0,142.794,142.9402,142.7745,142.8038,33143.0
2016-04-20 15:50:00,146.55,146.65,146.47,146.47,24951.0,142.8038,142.9012,142.7258,142.7258,24951.0
2016-04-20 15:55:00,146.47,146.63,146.4,146.47,49457.0,142.7258,142.8817,142.6576,142.7258,49457.0
2016-04-21 09:30:00,146.12,146.22,145.77,145.96,29038.0,142.3848,142.4822,142.0437,142.2289,29038.0
2016-04-21 09:35:00,146.2,147.39,145.91,147.39,11586.0,142.4627,143.6223,142.1801,143.6223,11586.0
2016-04-21 09:40:00,147.27,147.77,147.18,147.52,20529.0,143.5054,143.9926,143.4177,143.749,20529.0
2016-04-21 09:45:00,147.41,147.53,146.77,146.88,40764.0,143.6418,143.7587,143.0182,143.1253,40764.0
2016-04-21 09:50:00,146.89,147.08,146.66,146.88,45814.0,143.1351,143.3202,142.911,143.1253,45814.0
2016-04-21 09:55:00,146.81,146.88,146.59,146.59,5653.0,143.0571,143.1253,142.8428,142.8428,5653.0
2016-04-21 10:00:00,146.59,146.68,146.39,146.52,26606.0,142.8428,142.9305,142.6479,142.7745,26606.0
2016-04-21 10:05:00,146.56,146.56,146.13,146.32,11488.0,142.8135,142.8135,142.3945,142.5797,11488.0
2016-04-21 10:10:00,146.28,146.3,146.02,146.02,31785.0,142.5407,142.5602,142.2873,142.2873,31785.0
2016-04-21 10:15:00,146.02,146.1,145.85,146.1,28345.0,142.2873,142.3653,142.1217,142.3653,28345.0
2016-04-21 10:20:00,146.12,146.22,145.91,145.94,11276.0,142.3848,142.4822,142.1801,142.2094,11276.0
2016-04-21 10:25:00,145.93,146.09,145.83,145.83,28809.0,142.1996,142.3555,142.1022,142.1022,28809.0
2016-04-21 10:30:00,145.83,146.06,145.81,145.94,21980.0,142.1022,142.3263,142.0827,142.2094,21980.0
2016-04-21 10:35:00,145.98,146.55,145.96,146.48,35172.0,142.2483,142.8038,142.2289,142.7356,35172.0
2016-04-21 10:40:00,146.48,146.64,146.27,146.31,19791.0,142.7356,142.8915,142.5309,142.5699,19791.0
2016-04-21 10:45:00,146.31,146.57,146.31,146.5,12345.0,142.5699,142.8233,142.5699,142.7551,12345.0
2016-04-21 10:50:00,146.49,146.71,146.46,146.67,8288.0,142.7453,142.9597,142.7161,142.9207,8288.0
2016-04-21 10:55:00,146.68,147.18,146.66,147.18,7801.0,142.9305,143.4177,142.911,143.4177,7801.0
2016-04-21 11:00:00,147.18,147.32,146.97,147.01,15750.0,143.4177,143.5541,143.213,143.252,15750.0
2016-04-21 11:05:00,147.04,147.1,146.83,147.06,11167.0,143.2813,143.3397,143.0766,143.3007,11167.0
2016-04-21 11:10:00,147.05,147.13,147.02,147.09,5507.0,143.291,143.369,143.2618,143.33,5507.0
2016-04-21 11:15:00,147.09,147.12,146.95,147.06,4653.0,143.33,143.3592,143.1936,143.3007,4653.0
2016-04-21 11:20:00,147.06,147.34,147.06,147.34,9117.0,143.3007,143.5736,143.3007,143.5736,9117.0
2016-04-21 11:25:00,147.31,147.36,147.06,147.17,6550.0,143.5444,143.5931,143.3007,143.4079,6550.0
2016-04-21 11:30:00,147.15,147.22,147.07,147.08,3698.0,143.3884,143.4567,143.3105,143.3202,3698.0
2016-04-21 11:35:00,147.06,147.17,146.88,146.88,8373.0,143.3007,143.4079,143.1253,143.1253,8373.0
2016-04-21 11:40:00,146.76,146.82,146.62,146.7,20101.0,143.0084,143.0669,142.872,142.9499,20101.0
2016-04-21 11:45:00,146.73,146.73,146.54,146.73,8903.0,142.9792,142.9792,142.794,142.9792,8903.0
2016-04-21 11:50:00,146.73,146.79,146.69,146.7,3710.0,142.9792,143.0376,142.9402,142.9499,3710.0
2016-04-21 11:55:00,146.63,146.63,146.45,146.45,2240.0,142.8817,142.8817,142.7063,142.7063,2240.0
2016-04-21 12:00:00,146.5,146.65,146.48,146.6,5494.0,142.7551,142.9012,142.7356,142.8525,5494.0
2016-04-21 12:05:00,146.64,146.98,146.6,146.92,9659.0,142.8915,143.2228,142.8525,143.1643,9659.0
2016-04-21 12:10:00,146.93,147.01,146.87,147.01,4261.0,143.1741,143.252,143.1156,143.252,4261.0
2016-04-21 12:15:00,146.99,147.1,146.92,147.05,6945.0,143.2325,143.3397,143.1643,143.291,6945.0
2016-04-21 12:20:00,147.12,147.15,147.07,147.13,1980.0,143.3592,143.3884,143.3105,143.369,1980.0
2016-04-21 12:25:00,147.08,147.09,146.93,147.04,5105.0,143.3202,143.33,143.1741,143.2813,5105.0
2016-04-21 12:30:00,147.05,147.28,147.05,147.24,1654.0,143.291,143.5151,143.291,143.4761,1654.0
2016-04-21 12:35:00,147.16,147.17,146.92,147.0,4076.0,143.3982,143.4079,143.1643,143.2423,4076.0
2016-04-21 12:40:00,147.03,147.28,147.03,147.16,5785.0,143.2715,143.5151,143.2715,143.3982,5785.0
2016-04-21 12:45:00,147.08,147.08,146.91,146.91,16663.0,143.3202,143.3202,143.1546,143.1546,16663.0
2016-04-21 12:50:00,146.94,146.98,146.81,146.81,4793.0,143.1838,143.2228,143.0571,143.0571,4793.0
2016-04-21 12:55:00,146.84,146.9,146.7,146.7,5651.0,143.0864,143.1448,142.9499,142.9499,5651.0
2016-04-21 13:00:00,146.67,146.89,146.67,146.7,3311.0,142.9207,143.1351,142.9207,142.9499,3311.0
2016-04-21 13:05:00,146.72,146.89,146.66,146.85,3100.0,142.9694,143.1351,142.911,143.0961,3100.0
2016-04-21 13:10:00,146.89,147.0,146.83,146.83,7340.0,143.1351,143.2423,143.0766,143.0766,7340.0
2016-04-21 13:15:00,146.88,146.88,146.71,146.71,4400.0,143.1253,143.1253,142.9597,142.9597,4400.0
2016-04-21 13:20:00,146.71,146.8,146.59,146.65,12289.0,142.9597,143.0474,142.8428,142.9012,12289.0
2016-04-21 13:25:00,146.64,146.71,146.58,146.62,2512.0,142.8915,142.9597,142.833,142.872,2512.0
2016-04-21 13:30:00,146.61,146.67,146.58,146.65,7958.0,142.8622,142.9207,142.833,142.9012,7958.0
2016-04-21 13:35:00,146.65,146.91,146.65,146.83,8010.0,142.9012,143.1546,142.9012,143.0766,8010.0
2016-04-21 13:40:00,146.84,147.0,146.84,146.92,21793.0,143.0864,143.2423,143.0864,143.1643,21793.0
2016-04-21 13:45:00,146.92,146.94,146.74,146.74,4706.0,143.1643,143.1838,142.9889,142.9889,4706.0
2016-04-21 13:50:00,146.75,146.75,146.63,146.71,4075.0,142.9987,142.9987,142.8817,142.9597,4075.0
2016-04-21 13:55:00,146.71,146.79,146.65,146.69,3784.0,142.9597,143.0376,142.9012,142.9402,3784.0
2016-04-21 14:00:00,146.72,146.87,146.61,146.73,9998.0,142.9694,143.1156,142.8622,142.9792,9998.0
2016-04-21 14:05:00,146.72,146.89,146.71,146.71,6313.0,142.9694,143.1351,142.9597,142.9597,6313.0
2016-04-21 14:10:00,146.72,146.98,146.66,146.91,6282.0,142.9694,143.2228,142.911,143.1546,6282.0
2016-04-21 14:15:00,146.96,146.96,146.74,146.78,7969.0,143.2033,143.2033,142.9889,143.0279,7969.0
2016-04-21 14:20:00,146.73,147.02,146.73,146.95,3932.0,142.9792,143.2618,142.9792,143.1936,3932.0
2016-04-21 14:25:00,146.94,147.02,146.86,147.02,3979.0,143.1838,143.2618,143.1059,143.2618,3979.0
2016-04-21 14:30:00,146.97,146.97,146.73,146.87,4722.0,143.213,143.213,142.9792,143.1156,4722.0
2016-04-21 14:35:00,146.87,146.87,146.62,146.62,6928.0,143.1156,143.1156,142.872,142.872,6928.0
2016-04-21 14:40:00,146.57,146.62,146.53,146.61,3852.0,142.8233,142.872,142.7843,142.8622,3852.0
2016-04-21 14:45:00,146.66,146.78,146.65,146.78,6586.0,142.911,143.0279,142.9012,143.0279,6586.0
2016-04-21 14:50:00,146.8,146.88,146.71,146.71,8236.0,143.0474,143.1253,142.9597,142.9597,8236.0
2016-04-21 14:55:00,146.69,146.78,146.68,146.73,3726.0,142.9402,143.0279,142.9305,142.9792,3726.0
2016-04-21 15:00:00,146.76,146.97,146.73,146.87,6922.0,143.0084,143.213,142.9792,143.1156,6922.0
2016-04-21 15:05:00,146.91,146.91,146.79,146.91,7555.0,143.1546,143.1546,143.0376,143.1546,7555.0
2016-04-21 15:10:00,146.91,146.96,146.82,146.86,6760.0,143.1546,143.2033,143.0669,143.1059,6760.0
2016-04-21 15:15:00,146.87,147.0,146.76,146.76,6941.0,143.1156,143.2423,143.0084,143.0084,6941.0
2016-04-21 15:20:00,146.77,146.86,146.69,146.69,4880.0,143.0182,143.1059,142.9402,142.9402,4880.0
2016-04-21 15:25:00,146.7,146.86,146.58,146.65,9701.0,142.9499,143.1059,142.833,142.9012,9701.0
2016-04-21 15:30:00,146.67,146.85,146.66,146.83,6082.0,142.9207,143.0961,142.911,143.0766,6082.0
2016-04-21 15:35:00,146.85,146.9,146.77,146.85,11340.0,143.0961,143.1448,143.0182,143.0961,11340.0
2016-04-21 15:40:00,146.81,147.06,146.81,146.97,16144.0,143.0571,143.3007,143.0571,143.213,16144.0
2016-04-21 15:45:00,146.99,147.09,146.93,147.01,33441.0,143.2325,143.33,143.1741,143.252,33441.0
2016-04-21 15:50:00,147.0,147.04,146.91,147.04,30610.0,143.2423,143.2813,143.1546,143.2813,30610.0
2016-04-21 15:55:00,147.06,147.49,147.03,147.35,103624.0,143.3007,143.7198,143.2715,143.5833,103624.0
2016-04-22 09:30:00,147.47,147.56,146.95,147.49,23785.0,143.7003,143.788,143.1936,143.7198,23785.0
2016-04-22 09:35:00,147.49,147.94,147.49,147.82,4064.0,143.7198,144.1582,143.7198,144.0413,4064.0
2016-04-22 09:40:00,147.77,147.78,147.18,147.3,11926.0,143.9926,144.0023,143.4177,143.5346,11926.0
2016-04-22 09:45:00,147.23,147.53,147.11,147.12,8678.0,143.4664,143.7587,143.3495,143.3592,8678.0
2016-04-22 09:50:00,147.03,147.23,146.42,146.43,9347.0,143.2715,143.4664,142.6771,142.6868,9347.0
2016-04-22 09:55:00,146.28,146.9,146.28,146.9,8797.0,142.5407,143.1448,142.5407,143.1448,8797.0
2016-04-22 10:00:00,146.91,146.93,146.6,146.64,6455.0,143.1546,143.1741,142.8525,142.8915,6455.0
2016-04-22 10:05:00,146.65,146.81,146.6,146.76,5367.0,142.9012,143.0571,142.8525,143.0084,5367.0
2016-04-22 10:10:00,146.73,146.81,146.58,146.58,5401.0,142.9792,143.0571,142.833,142.833,5401.0
2016-04-22 10:15:00,146.59,146.76,146.39,146.49,9168.0,142.8428,143.0084,142.6479,142.7453,9168.0
2016-04-22 10:20:00,146.41,146.43,146.24,146.24,6671.0,142.6674,142.6868,142.5017,142.5017,6671.0
2016-04-22 10:25:00,146.24,146.33,146.11,146.27,10019.0,142.5017,142.5894,142.375,142.5309,10019.0
2016-04-22 10:30:00,146.31,146.45,146.17,146.25,8034.0,142.5699,142.7063,142.4335,142.5114,8034.0
2016-04-22 10:35:00,146.21,146.48,146.17,146.26,9529.0,142.4725,142.7356,142.4335,142.5212,9529.0
2016-04-22 10:40:00,146.17,146.21,145.95,145.98,19029.0,142.4335,142.4725,142.2191,142.2483,19029.0
2016-04-22 10:45:00,145.94,146.03,145.66,145.66,8639.0,142.2094,142.2971,141.9365,141.9365,8639.0
2016-04-22 10:50:00,145.71,145.89,145.64,145.89,4125.0,141.9853,142.1607,141.917,142.1607,4125.0
2016-04-22 10:55:00,145.86,146.2,145.83,146.1,11800.0,142.1314,142.4627,142.1022,142.3653,11800.0
2016-04-22 11:00:00,146.15,146.52,146.15,146.5,6700.0,142.414,142.7745,142.414,142.7551,6700.0
2016-04-22 11:05:00,146.5,146.58,146.43,146.5,5458.0,142.7551,142.833,142.6868,142.7551,5458.0
2016-04-22 11:10:00,146.5,146.53,146.34,146.51,5612.0,142.7551,142.7843,142.5991,142.7648,5612.0
2016-04-22 11:15:00,146.45,146.54,146.26,146.32,5030.0,142.7063,142.794,142.5212,142.5797,5030.0
2016-04-22 11:20:00,146.37,146.5,146.31,146.4,3722.0,142.6284,142.7551,142.5699,142.6576,3722.0
2016-04-22 11:25:00,146.34,146.34,146.02,146.12,3500.0,142.5991,142.5991,142.2873,142.3848,3500.0
2016-04-22 11:30:00,146.13,146.31,146.07,146.25,34466.0,142.3945,142.5699,142.336,142.5114,34466.0
2016-04-22 11:35:00,146.25,146.71,146.25,146.43,10784.0,142.5114,142.9597,142.5114,142.6868,10784.0
2016-04-22 11:40:00,146.5,146.5,146.23,146.41,4896.0,142.7551,142.7551,142.492,142.6674,4896.0
2016-04-22 11:45:00,146.39,146.44,146.24,146.39,6388.0,142.6479,142.6966,142.5017,142.6479,6388.0
2016-04-22 11:50:00,146.36,146.44,146.13,146.41,7526.0,142.6186,142.6966,142.3945,142.6674,7526.0
2016-04-22 11:55:00,146.31,146.5,146.26,146.46,5200.0,142.5699,142.7551,142.5212,142.7161,5200.0
2016-04-22 12:00:00,146.48,146.48,146.23,146.3,8931.0,142.7356,142.7356,142.492,142.5602,8931.0
2016-04-22 12:05:00,146.27,146.38,146.24,146.29,3658.0,142.5309,142.6381,142.5017,142.5504,3658.0
2016-04-22 12:10:00,146.26,146.47,146.21,146.46,6100.0,142.5212,142.7258,142.4725,142.7161,6100.0
2016-04-22 12:15:00,146.39,146.65,146.36,146.59,8415.0,142.6479,142.9012,142.6186,142.8428,8415.0
2016-04-22 12:20:00,146.65,146.65,146.35,146.35,6255.0,142.9012,142.9012,142.6089,142.6089,6255.0
2016-04-22 12:25:00,146.35,146.59,146.27,146.27,8694.0,142.6089,142.8428,142.5309,142.5309,8694.0
2016-04-22 12:30:00,146.24,146.43,146.22,146.43,5241.0,142.5017,142.6868,142.4822,142.6868,5241.0
2016-04-22 12:35:00,146.36,146.58,146.32,146.56,5660.0,142.6186,142.833,142.5797,142.8135,5660.0
2016-04-22 12:40:00,146.52,146.53,146.36,146.5,3800.0,142.7745,142.7843,142.6186,142.7551,3800.0
2016-04-22 12:45:00,146.45,146.45,146.21,146.28,3090.0,142.7063,142.7063,142.4725,142.5407,3090.0
2016-04-22 12:50:00,146.21,146.37,146.21,146.23,7033.0,142.4725,142.6284,142.4725,142.492,7033.0
2016-04-22 12:55:00,146.22,146.27,146.16,146.27,8392.0,142.4822,142.5309,142.4237,142.5309,8392.0
2016-04-22 13:00:00,146.32,146.44,146.3,146.36,11512.0,142.5797,142.6966,142.5602,142.6186,11512.0
2016-04-22 13:05:00,146.31,146.36,146.24,146.34,10056.0,142.5699,142.6186,142.5017,142.5991,10056.0
2016-04-22 13:10:00,146.3,146.41,146.27,146.3,9822.0,142.5602,142.6674,142.5309,142.5602,9822.0
2016-04-22 13:15:00,146.3,146.38,146.23,146.3,8248.0,142.5602,142.6381,142.492,142.5602,8248.0
2016-04-22 13:20:00,146.29,146.32,146.21,146.28,3508.0,142.5504,142.5797,142.4725,142.5407,3508.0
2016-04-22 13:25:00,146.29,146.39,146.22,146.27,6965.0,142.5504,142.6479,142.4822,142.5309,6965.0
2016-04-22 13:30:00,146.27,146.32,146.24,146.3,7471.0,142.5309,142.5797,142.5017,142.5602,7471.0
2016-04-22 13:35:00,146.3,146.37,146.29,146.36,12703.0,142.5602,142.6284,142.5504,142.6186,12703.0
2016-04-22 13:40:00,146.41,146.64,146.39,146.64,14263.0,142.6674,142.8915,142.6479,142.8915,14263.0
2016-04-22 13:45:00,146.63,146.75,146.54,146.55,3760.0,142.8817,142.9987,142.794,142.8038,3760.0
2016-04-22 13:50:00,146.55,146.79,146.54,146.78,11286.0,142.8038,143.0376,142.794,143.0279,11286.0
2016-04-22 13:55:00,146.77,146.77,146.55,146.67,7181.0,143.0182,143.0182,142.8038,142.9207,7181.0
2016-04-22 14:00:00,146.65,146.71,146.58,146.68,8934.0,142.9012,142.9597,142.833,142.9305,8934.0
2016-04-22 14:05:00,146.68,146.74,146.54,146.54,5889.0,142.9305,142.9889,142.794,142.794,5889.0
2016-04-22 14:10:00,146.53,146.64,146.47,146.5,6354.0,142.7843,142.8915,142.7258,142.7551,6354.0
2016-04-22 14:15:00,146.47,146.78,146.47,146.71,9450.0,142.7258,143.0279,142.7258,142.9597,9450.0
2016-04-22 14:20:00,146.76,146.99,146.72,146.87,5355.0,143.0084,143.2325,142.9694,143.1156,5355.0
2016-04-22 14:25:00,146.87,146.9,146.79,146.82,6132.0,143.1156,143.1448,143.0376,143.0669,6132.0
2016-04-22 14:30:00,146.79,146.94,146.77,146.93,8980.0,143.0376,143.1838,143.0182,143.1741,8980.0
2016-04-22 14:35:00,146.89,146.93,146.82,146.88,3450.0,143.1351,143.1741,143.0669,143.1253,3450.0
2016-04-22 14:40:00,146.89,147.03,146.84,146.94,9219.0,143.1351,143.2715,143.0864,143.1838,9219.0
2016-04-22 14:45:00,146.92,146.96,146.88,146.92,3252.0,143.1643,143.2033,143.1253,143.1643,3252.0
2016-04-22 14:50:00,146.91,146.95,146.83,146.9,4005.0,143.1546,143.1936,143.0766,143.1448,4005.0
2016-04-22 14:55:00,146.88,147.0,146.88,147.0,7163.0,143.1253,143.2423,143.1253,143.2423,7163.0
2016-04-22 15:00:00,147.01,147.04,146.74,146.79,8336.0,143.252,143.2813,142.9889,143.0376,8336.0
2016-04-22 15:05:00,146.82,146.89,146.78,146.89,7986.0,143.0669,143.1351,143.0279,143.1351,7986.0
2016-04-22 15:10:00,146.93,147.03,146.93,147.0,4523.0,143.1741,143.2715,143.1741,143.2423,4523.0
2016-04-22 15:15:00,146.96,146.98,146.68,146.71,6609.0,143.2033,143.2228,142.9305,142.9597,6609.0
2016-04-22 15:20:00,146.75,146.82,146.59,146.75,9397.0,142.9987,143.0669,142.8428,142.9987,9397.0
2016-04-22 15:25:00,146.76,146.83,146.7,146.79,7308.0,143.0084,143.0766,142.9499,143.0376,7308.0
2016-04-22 15:30:00,146.79,146.84,146.69,146.69,10256.0,143.0376,143.0864,142.9402,142.9402,10256.0
2016-04-22 15:35:00,146.74,146.82,146.68,146.73,11038.0,142.9889,143.0669,142.9305,142.9792,11038.0
2016-04-22 15:40:00,146.72,146.85,146.66,146.77,11475.0,142.9694,143.0961,142.911,143.0182,11475.0
2016-04-22 15:45:00,146.78,146.98,146.78,146.89,14835.0,143.0279,143.2228,143.0279,143.1351,14835.0
2016-04-22 15:50:00,146.87,146.94,146.79,146.9,19465.0,143.1156,143.1838,143.0376,143.1448,19465.0
2016-04-22 15:55:00,146.9,146.95,146.8,146.92,39343.0,143.1448,143.1936,143.0474,143.1643,39343.0
2016-04-25 09:30:00,146.74,146.78,146.44,146.63,10115.0,142.9889,143.0279,142.6966,142.8817,10115.0
2016-04-25 09:35:00,146.72,147.24,146.51,147.11,10476.0,142.9694,143.4761,142.7648,143.3495,10476.0
2016-04-25 09:40:00,146.85,146.99,146.64,146.64,25900.0,143.0961,143.2325,142.8915,142.8915,25900.0
2016-04-25 09:45:00,146.55,146.77,146.44,146.48,2604.0,142.8038,143.0182,142.6966,142.7356,2604.0
2016-04-25 09:50:00,146.56,146.56,146.3,146.5,1420.0,142.8135,142.8135,142.5602,142.7551,1420.0
2016-04-25 09:55:00,146.44,146.63,146.43,146.63,1135.0,142.6966,142.8817,142.6868,142.8817,1135.0
2016-04-25 10:00:00,146.73,147.02,146.72,146.83,56533.0,142.9792,143.2618,142.9694,143.0766,56533.0
2016-04-25 10:05:00,146.77,146.77,146.46,146.73,6058.0,143.0182,143.0182,142.7161,142.9792,6058.0
2016-04-25 10:10:00,146.63,146.73,146.45,146.73,55930.0,142.8817,142.9792,142.7063,142.9792,55930.0
2016-04-25 10:15:00,146.64,146.74,146.47,146.63,3325.0,142.8915,142.9889,142.7258,142.8817,3325.0
2016-04-25 10:20:00,146.71,146.81,146.63,146.8,4895.0,142.9597,143.0571,142.8817,143.0474,4895.0
2016-04-25 10:25:00,146.8,147.02,146.75,146.97,8927.0,143.0474,143.2618,142.9987,143.213,8927.0
2016-04-25 10:30:00,146.96,147.14,146.83,147.0,8725.0,143.2033,143.3787,143.0766,143.2423,8725.0
2016-04-25 10:35:00,146.99,146.99,146.79,146.8,4020.0,143.2325,143.2325,143.0376,143.0474,4020.0
2016-04-25 10:40:00,146.77,146.98,146.7,146.77,11740.0,143.0182,143.2228,142.9499,143.0182,11740.0
2016-04-25 10:45:00,146.8,147.05,146.71,146.97,8300.0,143.0474,143.291,142.9597,143.213,8300.0
2016-04-25 10:50:00,146.97,147.07,146.86,147.02,13916.0,143.213,143.3105,143.1059,143.2618,13916.0
2016-04-25 10:55:00,147.02,147.02,146.86,146.86,7145.0,143.2618,143.2618,143.1059,143.1059,7145.0
2016-04-25 11:00:00,146.82,147.2,146.79,147.01,11387.0,143.0669,143.4372,143.0376,143.252,11387.0
2016-04-25 11:05:00,147.0,147.0,146.79,146.82,3397.0,143.2423,143.2423,143.0376,143.0669,3397.0
2016-04-25 11:10:00,146.83,147.04,146.78,146.87,15127.0,143.0766,143.2813,143.0279,143.1156,15127.0
2016-04-25 11:15:00,146.92,147.07,146.91,146.95,16188.0,143.1643,143.3105,143.1546,143.1936,16188.0
2016-04-25 11:20:00,146.93,147.18,146.93,147.11,12153.0,143.1741,143.4177,143.1741,143.3495,12153.0
2016-04-25 11:25:00,147.11,147.18,147.02,147.12,5596.0,143.3495,143.4177,143.2618,143.3592,5596.0
2016-04-25 11:30:00,147.11,147.11,146.96,147.0,2967.0,143.3495,143.3495,143.2033,143.2423,2967.0
2016-04-25 11:35:00,146.9,147.0,146.85,146.85,5582.0,143.1448,143.2423,143.0961,143.0961,5582.0
2016-04-25 11:40:00,146.79,146.85,146.72,146.8,2436.0,143.0376,143.0961,142.9694,143.0474,2436.0
2016-04-25 11:45:00,146.76,146.97,146.76,146.79,1599.0,143.0084,143.213,143.0084,143.0376,1599.0
2016-04-25 11:50:00,146.83,147.03,146.83,147.0,3049.0,143.0766,143.2715,143.0766,143.2423,3049.0
2016-04-25 11:55:00,147.01,147.08,147.0,147.05,3130.0,143.252,143.3202,143.2423,143.291,3130.0
2016-04-25 12:00:00,147.02,147.11,146.97,147.05,3967.0,143.2618,143.3495,143.213,143.291,3967.0
2016-04-25 12:05:00,146.99,147.11,146.9,146.9,5008.0,143.2325,143.3495,143.1448,143.1448,5008.0
2016-04-25 12:10:00,146.92,146.93,146.79,146.84,2797.0,143.1643,143.1741,143.0376,143.0864,2797.0
2016-04-25 12:15:00,146.84,146.9,146.76,146.88,4072.0,143.0864,143.1448,143.0084,143.1253,4072.0
2016-04-25 12:20:00,146.88,146.89,146.76,146.76,30281.0,143.1253,143.1351,143.0084,143.0084,30281.0
2016-04-25 12:25:00,146.74,146.84,146.74,146.82,2273.0,142.9889,143.0864,142.9889,143.0669,2273.0
2016-04-25 12:30:00,146.82,147.07,146.81,147.06,4156.0,143.0669,143.3105,143.0571,143.3007,4156.0
2016-04-25 12:35:00,147.06,147.09,146.96,146.97,2400.0,143.3007,143.33,143.2033,143.213,2400.0
2016-04-25 12:40:00,146.93,146.94,146.87,146.91,2050.0,143.1741,143.1838,143.1156,143.1546,2050.0
2016-04-25 12:45:00,146.87,146.98,146.87,146.98,2107.0,143.1156,143.2228,143.1156,143.2228,2107.0
2016-04-25 12:50:00,146.99,147.14,146.84,147.07,12702.0,143.2325,143.3787,143.0864,143.3105,12702.0
2016-04-25 12:55:00,147.03,147.09,146.93,146.96,5018.0,143.2715,143.33,143.1741,143.2033,5018.0
2016-04-25 13:00:00,146.97,147.02,146.96,147.0,2935.0,143.213,143.2618,143.2033,143.2423,2935.0
2016-04-25 13:05:00,146.95,146.95,146.88,146.88,539.0,143.1936,143.1936,143.1253,143.1253,539.0
2016-04-25 13:10:00,146.88,147.01,146.82,147.01,6681.0,143.1253,143.252,143.0669,143.252,6681.0
2016-04-25 13:15:00,147.06,147.07,146.84,146.86,4200.0,143.3007,143.3105,143.0864,143.1059,4200.0
2016-04-25 13:20:00,146.87,146.93,146.8,146.8,1544.0,143.1156,143.1741,143.0474,143.0474,1544.0
2016-04-25 13:25:00,146.81,146.93,146.8,146.8,5525.0,143.0571,143.1741,143.0474,143.0474,5525.0
2016-04-25 13:30:00,146.78,146.85,146.78,146.84,1821.0,143.0279,143.0961,143.0279,143.0864,1821.0
2016-04-25 13:35:00,146.84,146.88,146.79,146.87,1600.0,143.0864,143.1253,143.0376,143.1156,1600.0
2016-04-25 13:40:00,146.91,146.91,146.78,146.78,3275.0,143.1546,143.1546,143.0279,143.0279,3275.0
2016-04-25 13:45:00,146.79,146.93,146.79,146.86,3100.0,143.0376,143.1741,143.0376,143.1059,3100.0
2016-04-25 13:50:00,146.89,146.93,146.8,146.87,2702.0,143.1351,143.1741,143.0474,143.1156,2702.0
2016-04-25 13:55:00,146.9,146.96,146.76,146.77,9607.0,143.1448,143.2033,143.0084,143.0182,9607.0
2016-04-25 14:00:00,146.75,146.88,146.74,146.76,5544.0,142.9987,143.1253,142.9889,143.0084,5544.0
2016-04-25 14:05:00,146.75,146.75,146.61,146.74,6146.0,142.9987,142.9987,142.8622,142.9889,6146.0
2016-04-25 14:10:00,146.66,146.73,146.61,146.69,14679.0,142.911,142.9792,142.8622,142.9402,14679.0
2016-04-25 14:15:00,146.71,146.72,146.61,146.66,9850.0,142.9597,142.9694,142.8622,142.911,9850.0
2016-04-25 14:20:00,146.63,146.73,146.62,146.67,4046.0,142.8817,142.9792,142.872,142.9207,4046.0
2016-04-25 14:25:00,146.64,146.75,146.62,146.7,6779.0,142.8915,142.9987,142.872,142.9499,6779.0
2016-04-25 14:30:00,146.72,146.72,146.62,146.64,3879.0,142.9694,142.9694,142.872,142.8915,3879.0
2016-04-25 14:35:00,146.63,146.77,146.59,146.65,14436.0,142.8817,143.0182,142.8428,142.9012,14436.0
2016-04-25 14:40:00,146.65,146.78,146.62,146.76,6800.0,142.9012,143.0279,142.872,143.0084,6800.0
2016-04-25 14:45:00,146.72,146.75,146.6,146.6,14639.0,142.9694,142.9987,142.8525,142.8525,14639.0
2016-04-25 14:50:00,146.6,146.65,146.59,146.63,12882.0,142.8525,142.9012,142.8428,142.8817,12882.0
2016-04-25 14:55:00,146.66,146.81,146.64,146.75,12922.0,142.911,143.0571,142.8915,142.9987,12922.0
2016-04-25 15:00:00,146.75,146.76,146.6,146.66,8919.0,142.9987,143.0084,142.8525,142.911,8919.0
2016-04-25 15:05:00,146.68,146.73,146.61,146.62,9913.0,142.9305,142.9792,142.8622,142.872,9913.0
2016-04-25 15:10:00,146.64,146.67,146.53,146.56,12489.0,142.8915,142.9207,142.7843,142.8135,12489.0
2016-04-25 15:15:00,146.57,146.58,146.45,146.56,10345.0,142.8233,142.833,142.7063,142.8135,10345.0
2016-04-25 15:20:00,146.58,146.72,146.49,146.64,6000.0,142.833,142.9694,142.7453,142.8915,6000.0
2016-04-25 15:25:00,146.63,146.65,146.44,146.46,13980.0,142.8817,142.9012,142.6966,142.7161,13980.0
2016-04-25 15:30:00,146.5,146.65,146.46,146.52,20937.0,142.7551,142.9012,142.7161,142.7745,20937.0
2016-04-25 15:35:00,146.51,146.73,146.49,146.59,34211.0,142.7648,142.9792,142.7453,142.8428,34211.0
2016-04-25 15:40:00,146.64,146.75,146.6,146.62,36850.0,142.8915,142.9987,142.8525,142.872,36850.0
2016-04-25 15:45:00,146.61,146.75,146.54,146.61,26678.0,142.8622,142.9987,142.794,142.8622,26678.0
2016-04-25 15:50:00,146.61,146.7,146.55,146.62,17498.0,142.8622,142.9499,142.8038,142.872,17498.0
2016-04-25 15:55:00,146.64,146.71,146.47,146.56,170990.0,142.8915,142.9597,142.7258,142.8135,170990.0
2016-04-26 09:30:00,146.13,146.38,146.0,146.33,27719.0,142.3945,142.6381,142.2678,142.5894,27719.0
2016-04-26 09:35:00,146.14,146.38,145.8,145.8,20744.0,142.4043,142.6381,142.073,142.073,20744.0
2016-04-26 09:40:00,145.75,146.13,145.71,145.86,15530.0,142.0242,142.3945,141.9853,142.1314,15530.0
2016-04-26 09:45:00,145.87,146.02,145.44,145.49,55301.0,142.1412,142.2873,141.7222,141.7709,55301.0
2016-04-26 09:50:00,145.46,145.78,145.3,145.73,19835.0,141.7416,142.0535,141.5857,142.0047,19835.0
2016-04-26 09:55:00,145.77,145.8,145.52,145.7,12331.0,142.0437,142.073,141.8001,141.9755,12331.0
2016-04-26 10:00:00,145.71,145.83,145.68,145.82,17345.0,141.9853,142.1022,141.956,142.0924,17345.0
2016-04-26 10:05:00,145.91,145.95,145.67,145.8,13662.0,142.1801,142.2191,141.9463,142.073,13662.0
2016-04-26 10:10:00,145.84,145.9,145.28,145.62,30124.0,142.1119,142.1704,141.5662,141.8976,30124.0
2016-04-26 10:15:00,145.62,145.84,145.53,145.57,16139.0,141.8976,142.1119,141.8099,141.8488,16139.0
2016-04-26 10:20:00,145.54,145.61,145.28,145.3,20751.0,141.8196,141.8878,141.5662,141.5857,20751.0
2016-04-26 10:25:00,145.33,145.34,145.0,145.11,15189.0,141.615,141.6247,141.2934,141.4006,15189.0
2016-04-26 10:30:00,145.12,145.47,145.11,145.47,15000.0,141.4103,141.7514,141.4006,141.7514,15000.0
2016-04-26 10:35:00,145.45,145.48,145.07,145.1,14305.0,141.7319,141.7611,141.3616,141.3908,14305.0
2016-04-26 10:40:00,145.07,145.32,145.02,145.16,12112.0,141.3616,141.6052,141.3129,141.4493,12112.0
2016-04-26 10:45:00,145.22,145.27,145.06,145.14,13714.0,141.5078,141.5565,141.3519,141.4298,13714.0
2016-04-26 10:50:00,145.13,145.17,145.01,145.09,36615.0,141.4201,141.4591,141.3031,141.3811,36615.0
2016-04-26 10:55:00,145.06,145.23,145.04,145.09,19454.0,141.3519,141.5175,141.3324,141.3811,19454.0
2016-04-26 11:00:00,145.11,145.14,144.9,144.97,10383.0,141.4006,141.4298,141.196,141.2642,10383.0
2016-04-26 11:05:00,144.97,145.03,144.86,145.02,12792.0,141.2642,141.3226,141.157,141.3129,12792.0
2016-04-26 11:10:00,145.03,145.15,144.99,145.1,29721.0,141.3226,141.4396,141.2837,141.3908,29721.0
2016-04-26 11:15:00,145.09,145.09,144.62,144.7,11342.0,141.3811,141.3811,140.9231,141.0011,11342.0
2016-04-26 11:20:00,144.72,144.82,144.54,144.67,11411.0,141.0206,141.118,140.8452,140.9718,11411.0
2016-04-26 11:25:00,144.66,144.97,144.61,144.97,8249.0,140.9621,141.2642,140.9134,141.2642,8249.0
2016-04-26 11:30:00,145.04,145.06,144.83,144.84,10459.0,141.3324,141.3519,141.1277,141.1375,10459.0
2016-04-26 11:35:00,144.88,145.09,144.8,145.01,23702.0,141.1765,141.3811,141.0985,141.3031,23702.0
2016-04-26 11:40:00,145.02,145.05,144.96,144.96,12406.0,141.3129,141.3421,141.2544,141.2544,12406.0
2016-04-26 11:45:00,144.99,144.99,144.8,144.97,5900.0,141.2837,141.2837,141.0985,141.2642,5900.0
2016-04-26 11:50:00,145.0,145.13,144.93,145.13,10313.0,141.2934,141.4201,141.2252,141.4201,10313.0
2016-04-26 11:55:00,145.15,145.15,145.03,145.03,5421.0,141.4396,141.4396,141.3226,141.3226,5421.0
2016-04-26 12:00:00,145.06,145.14,144.95,145.01,30151.0,141.3519,141.4298,141.2447,141.3031,30151.0
2016-04-26 12:05:00,145.03,145.2,145.03,145.19,20018.0,141.3226,141.4883,141.3226,141.4785,20018.0
2016-04-26 12:10:00,145.2,145.28,145.18,145.28,6059.0,141.4883,141.5662,141.4688,141.5662,6059.0
2016-04-26 12:15:00,145.28,145.34,145.25,145.31,2232.0,141.5662,141.6247,141.537,141.5955,2232.0
2016-04-26 12:20:00,145.33,145.54,145.33,145.39,10609.0,141.615,141.8196,141.615,141.6734,10609.0
2016-04-26 12:25:00,145.41,145.47,145.4,145.47,5422.0,141.6929,141.7514,141.6832,141.7514,5422.0
2016-04-26 12:30:00,145.48,145.55,145.4,145.43,5935.0,141.7611,141.8293,141.6832,141.7124,5935.0
2016-04-26 12:35:00,145.42,145.47,145.3,145.31,4195.0,141.7027,141.7514,141.5857,141.5955,4195.0
2016-04-26 12:40:00,145.28,145.37,145.08,145.09,16488.0,141.5662,141.6539,141.3714,141.3811,16488.0
2016-04-26 12:45:00,145.11,145.21,145.04,145.08,12063.0,141.4006,141.498,141.3324,141.3714,12063.0
2016-04-26 12:50:00,145.09,145.32,145.07,145.24,21787.0,141.3811,141.6052,141.3616,141.5273,21787.0
2016-04-26 12:55:00,145.28,145.28,145.05,145.06,8194.0,141.5662,141.5662,141.3421,141.3519,8194.0
2016-04-26 13:00:00,145.11,145.11,144.94,145.0,6700.0,141.4006,141.4006,141.2349,141.2934,6700.0
2016-04-26 13:05:00,145.0,145.02,144.94,144.94,4671.0,141.2934,141.3129,141.2349,141.2349,4671.0
2016-04-26 13:10:00,144.94,145.1,144.91,145.03,9103.0,141.2349,141.3908,141.2057,141.3226,9103.0
2016-04-26 13:15:00,145.0,145.28,145.0,145.28,4085.0,141.2934,141.5662,141.2934,141.5662,4085.0
2016-04-26 13:20:00,145.25,145.4,145.21,145.29,4073.0,141.537,141.6832,141.498,141.576,4073.0
2016-04-26 13:25:00,145.34,145.34,145.23,145.23,1800.0,141.6247,141.6247,141.5175,141.5175,1800.0
2016-04-26 13:30:00,145.21,145.42,145.21,145.32,3631.0,141.498,141.7027,141.498,141.6052,3631.0
2016-04-26 13:35:00,145.31,145.35,145.23,145.23,4870.0,141.5955,141.6345,141.5175,141.5175,4870.0
2016-04-26 13:40:00,145.24,145.24,145.08,145.17,16590.0,141.5273,141.5273,141.3714,141.4591,16590.0
2016-04-26 13:45:00,145.17,145.23,145.15,145.18,5977.0,141.4591,141.5175,141.4396,141.4688,5977.0
2016-04-26 13:50:00,145.21,145.24,145.12,145.16,6302.0,141.498,141.5273,141.4103,141.4493,6302.0
2016-04-26 13:55:00,145.16,145.24,145.14,145.22,9022.0,141.4493,141.5273,141.4298,141.5078,9022.0
2016-04-26 14:00:00,145.24,145.37,145.22,145.34,11067.0,141.5273,141.6539,141.5078,141.6247,11067.0
2016-04-26 14:05:00,145.33,145.33,145.14,145.24,8332.0,141.615,141.615,141.4298,141.5273,8332.0
2016-04-26 14:10:00,145.23,145.25,145.18,145.25,13395.0,141.5175,141.537,141.4688,141.537,13395.0
2016-04-26 14:15:00,145.26,145.4,145.24,145.37,9831.0,141.5468,141.6832,141.5273,141.6539,9831.0
2016-04-26 14:20:00,145.37,145.37,145.25,145.29,14788.0,141.6539,141.6539,141.537,141.576,14788.0
2016-04-26 14:25:00,145.29,145.31,145.2,145.2,11860.0,141.576,141.5955,141.4883,141.4883,11860.0
2016-04-26 14:30:00,145.16,145.25,145.16,145.23,7246.0,141.4493,141.537,141.4493,141.5175,7246.0
2016-04-26 14:35:00,145.23,145.28,145.13,145.27,14407.0,141.5175,141.5662,141.4201,141.5565,14407.0
2016-04-26 14:40:00,145.25,145.27,145.19,145.23,8571.0,141.537,141.5565,141.4785,141.5175,8571.0
2016-04-26 14:45:00,145.23,145.36,145.16,145.35,72208.0,141.5175,141.6442,141.4493,141.6345,72208.0
2016-04-26 14:50:00,145.37,145.37,145.27,145.35,12370.0,141.6539,141.6539,141.5565,141.6345,12370.0
2016-04-26 14:55:00,145.35,145.47,145.35,145.42,9179.0,141.6345,141.7514,141.6345,141.7027,9179.0
2016-04-26 15:00:00,145.44,145.71,145.44,145.67,15523.0,141.7222,141.9853,141.7222,141.9463,15523.0
2016-04-26 15:05:00,145.7,145.74,145.57,145.59,13032.0,141.9755,142.0145,141.8488,141.8683,13032.0
2016-04-26 15:10:00,145.58,145.63,145.5,145.53,15626.0,141.8586,141.9073,141.7806,141.8099,15626.0
2016-04-26 15:15:00,145.54,145.54,145.42,145.44,17722.0,141.8196,141.8196,141.7027,141.7222,17722.0
2016-04-26 15:20:00,145.44,145.55,145.38,145.55,25290.0,141.7222,141.8293,141.6637,141.8293,25290.0
2016-04-26 15:25:00,145.53,145.63,145.5,145.56,15978.0,141.8099,141.9073,141.7806,141.8391,15978.0
2016-04-26 15:30:00,145.58,145.65,145.53,145.64,26733.0,141.8586,141.9268,141.8099,141.917,26733.0
2016-04-26 15:35:00,145.64,145.7,145.58,145.62,15039.0,141.917,141.9755,141.8586,141.8976,15039.0
2016-04-26 15:40:00,145.63,145.69,145.6,145.69,14769.0,141.9073,141.9658,141.8781,141.9658,14769.0
2016-04-26 15:45:00,145.69,145.77,145.64,145.65,28984.0,141.9658,142.0437,141.917,141.9268,28984.0
2016-04-26 15:50:00,145.64,145.77,145.64,145.71,43384.0,141.917,142.0437,141.917,141.9853,43384.0
2016-04-26 15:55:00,145.71,145.71,145.56,145.63,75380.0,141.9853,141.9853,141.8391,141.9073,75380.0
2016-04-27 09:30:00,145.61,145.87,145.18,145.75,15872.0,141.8878,142.1412,141.4688,142.0242,15872.0
2016-04-27 09:35:00,145.65,145.92,145.38,145.78,15183.0,141.9268,142.1899,141.6637,142.0535,15183.0
2016-04-27 09:40:00,145.75,145.86,145.53,145.66,9492.0,142.0242,142.1314,141.8099,141.9365,9492.0
2016-04-27 09:45:00,145.83,145.86,145.52,145.59,6052.0,142.1022,142.1314,141.8001,141.8683,6052.0
2016-04-27 09:50:00,145.7,145.87,145.3,145.6,28417.0,141.9755,142.1412,141.5857,141.8781,28417.0
2016-04-27 09:55:00,145.42,145.74,145.42,145.56,9308.0,141.7027,142.0145,141.7027,141.8391,9308.0
2016-04-27 10:00:00,145.64,145.66,145.36,145.47,21992.0,141.917,141.9365,141.6442,141.7514,21992.0
2016-04-27 10:05:00,145.43,145.44,145.15,145.33,10723.0,141.7124,141.7222,141.4396,141.615,10723.0
2016-04-27 10:10:00,145.39,145.39,145.24,145.31,11361.0,141.6734,141.6734,141.5273,141.5955,11361.0
2016-04-27 10:15:00,145.34,145.45,145.22,145.37,22074.0,141.6247,141.7319,141.5078,141.6539,22074.0
2016-04-27 10:20:00,145.45,145.5,145.29,145.31,3013.0,141.7319,141.7806,141.576,141.5955,3013.0
2016-04-27 10:25:00,145.36,145.49,145.31,145.47,7058.0,141.6442,141.7709,141.5955,141.7514,7058.0
2016-04-27 10:30:00,145.48,145.63,145.29,145.59,13168.0,141.7611,141.9073,141.576,141.8683,13168.0
2016-04-27 10:35:00,145.62,145.69,145.47,145.65,9186.0,141.8976,141.9658,141.7514,141.9268,9186.0
2016-04-27 10:40:00,145.65,145.71,145.5,145.63,10365.0,141.9268,141.9853,141.7806,141.9073,10365.0
2016-04-27 10:45:00,145.63,145.74,145.58,145.7,4945.0,141.9073,142.0145,141.8586,141.9755,4945.0
2016-04-27 10:50:00,145.69,145.79,145.53,145.74,11190.0,141.9658,142.0632,141.8099,142.0145,11190.0
2016-04-27 10:55:00,145.71,145.84,145.69,145.82,17239.0,141.9853,142.1119,141.9658,142.0924,17239.0
2016-04-27 11:00:00,145.82,145.82,145.69,145.73,3998.0,142.0924,142.0924,141.9658,142.0047,3998.0
2016-04-27 11:05:00,145.73,145.8,145.65,145.8,6377.0,142.0047,142.073,141.9268,142.073,6377.0
2016-04-27 11:10:00,145.75,145.75,145.58,145.68,9051.0,142.0242,142.0242,141.8586,141.956,9051.0
2016-04-27 11:15:00,145.68,145.92,145.65,145.9,8671.0,141.956,142.1899,141.9268,142.1704,8671.0
2016-04-27 11:20:00,145.9,146.04,145.86,146.04,3645.0,142.1704,142.3068,142.1314,142.3068,3645.0
2016-04-27 11:25:00,146.06,146.2,146.01,146.17,5630.0,142.3263,142.4627,142.2776,142.4335,5630.0
2016-04-27 11:30:00,146.21,146.41,146.21,146.32,4905.0,142.4725,142.6674,142.4725,142.5797,4905.0
2016-04-27 11:35:00,146.34,146.34,146.24,146.33,6042.0,142.5991,142.5991,142.5017,142.5894,6042.0
2016-04-27 11:40:00,146.34,146.51,146.32,146.32,9879.0,142.5991,142.7648,142.5797,142.5797,9879.0
2016-04-27 11:45:00,146.31,146.36,146.28,146.3,5270.0,142.5699,142.6186,142.5407,142.5602,5270.0
2016-04-27 11:50:00,146.3,146.51,146.3,146.48,6642.0,142.5602,142.7648,142.5602,142.7356,6642.0
2016-04-27 11:55:00,146.54,146.59,146.45,146.49,6500.0,142.794,142.8428,142.7063,142.7453,6500.0
2016-04-27 12:00:00,146.48,146.51,146.42,146.42,2870.0,142.7356,142.7648,142.6771,142.6771,2870.0
2016-04-27 12:05:00,146.45,146.48,146.4,146.4,4586.0,142.7063,142.7356,142.6576,142.6576,4586.0
2016-04-27 12:10:00,146.41,146.41,146.19,146.24,7469.0,142.6674,142.6674,142.453,142.5017,7469.0
2016-04-27 12:15:00,146.25,146.35,146.25,146.33,2562.0,142.5114,142.6089,142.5114,142.5894,2562.0
2016-04-27 12:20:00,146.34,146.52,146.34,146.44,9368.0,142.5991,142.7745,142.5991,142.6966,9368.0
2016-04-27 12:25:00,146.39,146.46,146.39,146.46,7660.0,142.6479,142.7161,142.6479,142.7161,7660.0
2016-04-27 12:30:00,146.46,146.48,146.37,146.45,6104.0,142.7161,142.7356,142.6284,142.7063,6104.0
2016-04-27 12:35:00,146.46,146.51,146.35,146.41,5107.0,142.7161,142.7648,142.6089,142.6674,5107.0
2016-04-27 12:40:00,146.44,146.47,146.35,146.41,4737.0,142.6966,142.7258,142.6089,142.6674,4737.0
2016-04-27 12:45:00,146.42,146.43,146.32,146.39,4942.0,142.6771,142.6868,142.5797,142.6479,4942.0
2016-04-27 12:50:00,146.37,146.45,146.26,146.27,7914.0,142.6284,142.7063,142.5212,142.5309,7914.0
2016-04-27 12:55:00,146.27,146.33,146.27,146.3,6242.0,142.5309,142.5894,142.5309,142.5602,6242.0
2016-04-27 13:00:00,146.3,146.41,146.29,146.41,9354.0,142.5602,142.6674,142.5504,142.6674,9354.0
2016-04-27 13:05:00,146.43,146.62,146.43,146.6,22987.0,142.6868,142.872,142.6868,142.8525,22987.0
2016-04-27 13:10:00,146.61,146.63,146.54,146.55,9179.0,142.8622,142.8817,142.794,142.8038,9179.0
2016-04-27 13:15:00,146.51,146.7,146.49,146.67,8736.0,142.7648,142.9499,142.7453,142.9207,8736.0
2016-04-27 13:20:00,146.66,146.66,146.39,146.42,9717.0,142.911,142.911,142.6479,142.6771,9717.0
2016-04-27 13:25:00,146.44,146.5,146.4,146.49,22312.0,142.6966,142.7551,142.6576,142.7453,22312.0
2016-04-27 13:30:00,146.46,146.53,146.46,146.53,5263.0,142.7161,142.7843,142.7161,142.7843,5263.0
2016-04-27 13:35:00,146.52,146.58,146.49,146.54,5587.0,142.7745,142.833,142.7453,142.794,5587.0
2016-04-27 13:40:00,146.53,146.57,146.51,146.53,2431.0,142.7843,142.8233,142.7648,142.7843,2431.0
2016-04-27 13:45:00,146.55,146.71,146.54,146.61,6082.0,142.8038,142.9597,142.794,142.8622,6082.0
2016-04-27 13:50:00,146.66,146.71,146.57,146.65,8850.0,142.911,142.9597,142.8233,142.9012,8850.0
2016-04-27 13:55:00,146.65,146.89,146.63,146.72,13503.0,142.9012,143.1351,142.8817,142.9694,13503.0
2016-04-27 14:00:00,146.68,147.08,146.51,146.74,25976.0,142.9305,143.3202,142.7648,142.9889,25976.0
2016-04-27 14:05:00,146.8,147.32,146.72,147.26,22431.0,143.0474,143.5541,142.9694,143.4956,22431.0
2016-04-27 14:10:00,147.32,147.32,147.11,147.28,14673.0,143.5541,143.5541,143.3495,143.5151,14673.0
2016-04-27 14:15:00,147.31,147.46,147.27,147.4,24763.0,143.5444,143.6905,143.5054,143.6321,24763.0
2016-04-27 14:20:00,147.43,147.5,147.07,147.07,21250.0,143.6613,143.7295,143.3105,143.3105,21250.0
2016-04-27 14:25:00,147.17,147.18,147.05,147.14,6600.0,143.4079,143.4177,143.291,143.3787,6600.0
2016-04-27 14:30:00,147.09,147.23,146.94,146.94,7623.0,143.33,143.4664,143.1838,143.1838,7623.0
2016-04-27 14:35:00,146.93,147.03,146.82,146.82,11000.0,143.1741,143.2715,143.0669,143.0669,11000.0
2016-04-27 14:40:00,146.83,146.98,146.78,146.9,14863.0,143.0766,143.2228,143.0279,143.1448,14863.0
2016-04-27 14:45:00,146.91,147.17,146.88,147.15,13658.0,143.1546,143.4079,143.1253,143.3884,13658.0
2016-04-27 14:50:00,147.15,147.39,147.04,147.36,8382.0,143.3884,143.6223,143.2813,143.5931,8382.0
2016-04-27 14:55:00,147.36,147.41,147.22,147.31,15758.0,143.5931,143.6418,143.4567,143.5444,15758.0
2016-04-27 15:00:00,147.31,147.32,146.97,147.17,42650.0,143.5444,143.5541,143.213,143.4079,42650.0
2016-04-27 15:05:00,147.18,147.29,147.16,147.28,13887.0,143.4177,143.5249,143.3982,143.5151,13887.0
2016-04-27 15:10:00,147.27,147.48,147.27,147.47,15358.0,143.5054,143.71,143.5054,143.7003,15358.0
2016-04-27 15:15:00,147.49,147.71,147.49,147.66,14949.0,143.7198,143.9341,143.7198,143.8854,14949.0
2016-04-27 15:20:00,147.69,147.76,147.59,147.73,18353.0,143.9146,143.9828,143.8172,143.9536,18353.0
2016-04-27 15:25:00,147.71,147.74,147.52,147.57,19826.0,143.9341,143.9634,143.749,143.7977,19826.0
2016-04-27 15:30:00,147.59,147.62,147.41,147.5,48901.0,143.8172,143.8464,143.6418,143.7295,48901.0
2016-04-27 15:35:00,147.5,147.59,147.45,147.51,31719.0,143.7295,143.8172,143.6808,143.7392,31719.0
2016-04-27 15:40:00,147.53,147.6,147.45,147.47,32368.0,143.7587,143.8269,143.6808,143.7003,32368.0
2016-04-27 15:45:00,147.47,147.5,147.3,147.33,36377.0,143.7003,143.7295,143.5346,143.5638,36377.0
2016-04-27 15:50:00,147.34,147.39,147.22,147.22,60502.0,143.5736,143.6223,143.4567,143.4567,60502.0
2016-04-27 15:55:00,147.23,147.23,147.09,147.18,89118.0,143.4664,143.4664,143.33,143.4177,89118.0
2016-04-28 09:30:00,147.21,147.9,146.66,147.3,105477.0,143.4469,144.1193,142.911,143.5346,105477.0
2016-04-28 09:35:00,147.24,147.24,146.2,146.78,103331.0,143.4761,143.4761,142.4627,143.0279,103331.0
2016-04-28 09:40:00,146.82,146.82,145.01,145.11,72339.0,143.0669,143.0669,141.3031,141.4006,72339.0
2016-04-28 09:45:00,145.16,145.19,143.28,143.67,117989.0,141.4493,141.4785,139.6174,139.9974,117989.0
2016-04-28 09:50:00,143.72,144.47,143.62,144.28,62245.0,140.0461,140.7769,139.9487,140.5918,62245.0
2016-04-28 09:55:00,144.29,145.0,144.29,144.34,67649.0,140.6016,141.2934,140.6016,140.6503,67649.0
2016-04-28 10:00:00,144.19,144.96,144.17,144.86,40555.0,140.5041,141.2544,140.4846,141.157,40555.0
2016-04-28 10:05:00,144.85,145.44,144.59,145.44,44564.0,141.1472,141.7222,140.8939,141.7222,44564.0
2016-04-28 10:10:00,145.32,145.8,145.32,145.55,52068.0,141.6052,142.073,141.6052,141.8293,52068.0
2016-04-28 10:15:00,145.62,145.73,145.33,145.43,51747.0,141.8976,142.0047,141.615,141.7124,51747.0
2016-04-28 10:20:00,145.43,145.6,145.05,145.25,93617.0,141.7124,141.8781,141.3421,141.537,93617.0
2016-04-28 10:25:00,145.32,146.0,145.32,145.9,20109.0,141.6052,142.2678,141.6052,142.1704,20109.0
2016-04-28 10:30:00,145.85,146.28,145.56,146.28,29362.0,142.1217,142.5407,141.8391,142.5407,29362.0
2016-04-28 10:35:00,146.12,146.28,145.88,145.99,30513.0,142.3848,142.5407,142.1509,142.2581,30513.0
2016-04-28 10:40:00,146.04,146.49,146.04,146.49,29334.0,142.3068,142.7453,142.3068,142.7453,29334.0
2016-04-28 10:45:00,146.51,147.0,146.47,146.71,46537.0,142.7648,143.2423,142.7258,142.9597,46537.0
2016-04-28 10:50:00,146.78,147.1,146.56,146.94,32903.0,143.0279,143.3397,142.8135,143.1838,32903.0
2016-04-28 10:55:00,146.91,147.27,146.62,146.69,24817.0,143.1546,143.5054,142.872,142.9402,24817.0
2016-04-28 11:00:00,146.66,146.71,146.33,146.45,26486.0,142.911,142.9597,142.5894,142.7063,26486.0
2016-04-28 11:05:00,146.47,146.83,146.47,146.73,23511.0,142.7258,143.0766,142.7258,142.9792,23511.0
2016-04-28 11:10:00,146.65,146.94,146.51,146.94,12575.0,142.9012,143.1838,142.7648,143.1838,12575.0
2016-04-28 11:15:00,147.0,147.04,146.58,146.89,27645.0,143.2423,143.2813,142.833,143.1351,27645.0
2016-04-28 11:20:00,146.87,147.17,146.83,146.91,23576.0,143.1156,143.4079,143.0766,143.1546,23576.0
2016-04-28 11:25:00,146.9,147.01,146.67,146.67,11283.0,143.1448,143.252,142.9207,142.9207,11283.0
2016-04-28 11:30:00,146.76,146.93,146.63,146.88,15247.0,143.0084,143.1741,142.8817,143.1253,15247.0
2016-04-28 11:35:00,147.0,147.1,146.85,146.88,10223.0,143.2423,143.3397,143.0961,143.1253,10223.0
2016-04-28 11:40:00,146.86,147.12,146.71,146.73,15282.0,143.1059,143.3592,142.9597,142.9792,15282.0
2016-04-28 11:45:00,146.73,147.28,146.65,147.11,20068.0,142.9792,143.5151,142.9012,143.3495,20068.0
2016-04-28 11:50:00,147.07,147.22,146.97,147.08,11928.0,143.3105,143.4567,143.213,143.3202,11928.0
2016-04-28 11:55:00,147.06,147.41,146.97,147.03,10875.0,143.3007,143.6418,143.213,143.2715,10875.0
2016-04-28 12:00:00,147.06,147.42,147.03,147.41,25589.0,143.3007,143.6515,143.2715,143.6418,25589.0
2016-04-28 12:05:00,147.43,147.71,147.38,147.71,12570.0,143.6613,143.9341,143.6126,143.9341,12570.0
2016-04-28 12:10:00,147.63,147.69,147.42,147.52,24313.0,143.8562,143.9146,143.6515,143.749,24313.0
2016-04-28 12:15:00,147.55,147.57,147.35,147.35,19349.0,143.7782,143.7977,143.5833,143.5833,19349.0
2016-04-28 12:20:00,147.35,147.58,147.25,147.5,102991.0,143.5833,143.8074,143.4859,143.7295,102991.0
2016-04-28 12:25:00,147.5,147.56,147.43,147.48,19950.0,143.7295,143.788,143.6613,143.71,19950.0
2016-04-28 12:30:00,147.5,147.58,147.41,147.47,13613.0,143.7295,143.8074,143.6418,143.7003,13613.0
2016-04-28 12:35:00,147.5,147.69,147.45,147.55,24294.0,143.7295,143.9146,143.6808,143.7782,24294.0
2016-04-28 12:40:00,147.6,147.66,147.53,147.65,11050.0,143.8269,143.8854,143.7587,143.8757,11050.0
2016-04-28 12:45:00,147.59,147.73,147.59,147.68,5950.0,143.8172,143.9536,143.8172,143.9049,5950.0
2016-04-28 12:50:00,147.63,147.78,147.63,147.67,6448.0,143.8562,144.0023,143.8562,143.8951,6448.0
2016-04-28 12:55:00,147.71,147.82,147.64,147.64,6410.0,143.9341,144.0413,143.8659,143.8659,6410.0
2016-04-28 13:00:00,147.65,147.68,147.4,147.5,97583.0,143.8757,143.9049,143.6321,143.7295,97583.0
2016-04-28 13:05:00,147.48,147.56,147.31,147.54,27671.0,143.71,143.788,143.5444,143.7685,27671.0
2016-04-28 13:10:00,147.5,147.81,147.39,147.63,36801.0,143.7295,144.0316,143.6223,143.8562,36801.0
2016-04-28 13:15:00,147.62,147.85,147.47,147.55,39289.0,143.8464,144.0705,143.7003,143.7782,39289.0
2016-04-28 13:20:00,147.55,147.56,146.87,147.05,41215.0,143.7782,143.788,143.1156,143.291,41215.0
2016-04-28 13:25:00,147.09,147.45,147.02,147.41,7307.0,143.33,143.6808,143.2618,143.6418,7307.0
2016-04-28 13:30:00,147.39,147.53,147.2,147.46,29448.0,143.6223,143.7587,143.4372,143.6905,29448.0
2016-04-28 13:35:00,147.4,147.54,147.4,147.45,23946.0,143.6321,143.7685,143.6321,143.6808,23946.0
2016-04-28 13:40:00,147.55,147.56,147.4,147.47,19758.0,143.7782,143.788,143.6321,143.7003,19758.0
2016-04-28 13:45:00,147.46,147.57,147.36,147.45,14886.0,143.6905,143.7977,143.5931,143.6808,14886.0
2016-04-28 13:50:00,147.42,147.57,147.42,147.5,4000.0,143.6515,143.7977,143.6515,143.7295,4000.0
2016-04-28 13:55:00,147.5,147.54,147.38,147.49,47841.0,143.7295,143.7685,143.6126,143.7198,47841.0
2016-04-28 14:00:00,147.49,147.62,147.35,147.47,19640.0,143.7198,143.8464,143.5833,143.7003,19640.0
2016-04-28 14:05:00,147.47,147.65,147.36,147.43,37835.0,143.7003,143.8757,143.5931,143.6613,37835.0
2016-04-28 14:10:00,147.41,147.56,147.39,147.44,40257.0,143.6418,143.788,143.6223,143.671,40257.0
2016-04-28 14:15:00,147.43,147.54,147.2,147.24,68012.0,143.6613,143.7685,143.4372,143.4761,68012.0
2016-04-28 14:20:00,147.2,147.21,146.99,147.14,11110.0,143.4372,143.4469,143.2325,143.3787,11110.0
2016-04-28 14:25:00,147.15,147.15,146.99,147.0,13245.0,143.3884,143.3884,143.2325,143.2423,13245.0
2016-04-28 14:30:00,147.0,147.21,146.96,147.19,22018.0,143.2423,143.4469,143.2033,143.4274,22018.0
2016-04-28 14:35:00,147.22,147.24,146.99,147.01,6051.0,143.4567,143.4761,143.2325,143.252,6051.0
2016-04-28 14:40:00,146.99,147.07,146.99,146.99,14844.0,143.2325,143.3105,143.2325,143.2325,14844.0
2016-04-28 14:45:00,147.0,147.01,146.6,146.76,20704.0,143.2423,143.252,142.8525,143.0084,20704.0
2016-04-28 14:50:00,146.75,146.77,146.65,146.66,8286.0,142.9987,143.0182,142.9012,142.911,8286.0
2016-04-28 14:55:00,146.66,146.66,146.32,146.32,9918.0,142.911,142.911,142.5797,142.5797,9918.0
2016-04-28 15:00:00,146.34,146.53,146.34,146.51,10291.0,142.5991,142.7843,142.5991,142.7648,10291.0
2016-04-28 15:05:00,146.51,146.6,146.33,146.45,20736.0,142.7648,142.8525,142.5894,142.7063,20736.0
2016-04-28 15:10:00,146.34,146.42,146.18,146.22,42452.0,142.5991,142.6771,142.4432,142.4822,42452.0
2016-04-28 15:15:00,146.17,146.36,146.11,146.19,16477.0,142.4335,142.6186,142.375,142.453,16477.0
2016-04-28 15:20:00,146.21,146.44,145.82,145.86,46627.0,142.4725,142.6966,142.0924,142.1314,46627.0
2016-04-28 15:25:00,145.84,145.84,145.52,145.52,20497.0,142.1119,142.1119,141.8001,141.8001,20497.0
2016-04-28 15:30:00,145.6,145.8,145.58,145.62,40153.0,141.8781,142.073,141.8586,141.8976,40153.0
2016-04-28 15:35:00,145.61,145.63,145.41,145.41,40492.0,141.8878,141.9073,141.6929,141.6929,40492.0
2016-04-28 15:40:00,145.45,145.5,145.17,145.21,27753.0,141.7319,141.7806,141.4591,141.498,27753.0
2016-04-28 15:45:00,145.19,145.41,145.12,145.14,49449.0,141.4785,141.6929,141.4103,141.4298,49449.0
2016-04-28 15:50:00,145.14,145.25,145.06,145.17,32150.0,141.4298,141.537,141.3519,141.4591,32150.0
2016-04-28 15:55:00,145.13,145.34,144.97,145.3,104304.0,141.4201,141.6247,141.2642,141.5857,104304.0
2016-04-29 09:30:00,143.9,144.58,143.5,143.52,53901.0,140.2215,140.8841,139.8317,139.8512,53901.0
2016-04-29 09:35:00,143.52,143.97,142.6,142.92,42703.0,139.8512,140.2897,138.9548,139.2666,42703.0
2016-04-29 09:40:00,142.92,143.38,142.13,142.34,30756.0,139.2666,139.7148,138.4968,138.7014,30756.0
2016-04-29 09:45:00,142.48,142.49,141.79,141.86,32085.0,138.8378,138.8476,138.1655,138.2337,32085.0
2016-04-29 09:50:00,141.95,142.97,141.83,141.92,21809.0,138.3214,139.3153,138.2044,138.2921,21809.0
2016-04-29 09:55:00,141.88,141.97,141.49,141.53,36522.0,138.2532,138.3409,137.8731,137.9121,36522.0
2016-04-29 10:00:00,141.58,141.69,141.26,141.33,53041.0,137.9608,138.068,137.649,137.7172,53041.0
2016-04-29 10:05:00,141.25,141.72,141.12,141.66,31658.0,137.6393,138.0972,137.5126,138.0388,31658.0
2016-04-29 10:10:00,141.63,142.03,141.58,141.97,25410.0,138.0095,138.3993,137.9608,138.3409,25410.0
2016-04-29 10:15:00,141.98,142.31,141.89,142.31,24601.0,138.3506,138.6722,138.2629,138.6722,24601.0
2016-04-29 10:20:00,142.32,142.33,141.56,141.89,58861.0,138.6819,138.6917,137.9413,138.2629,58861.0
2016-04-29 10:25:00,141.83,142.31,141.65,142.19,69175.0,138.2044,138.6722,138.029,138.5552,69175.0
2016-04-29 10:30:00,142.17,142.52,142.12,142.5,18266.0,138.5357,138.8768,138.487,138.8573,18266.0
2016-04-29 10:35:00,142.55,143.09,142.55,143.04,20680.0,138.906,139.4322,138.906,139.3835,20680.0
2016-04-29 10:40:00,143.07,143.24,143.06,143.24,18216.0,139.4127,139.5784,139.403,139.5784,18216.0
2016-04-29 10:45:00,143.2,143.46,143.11,143.4,22861.0,139.5394,139.7928,139.4517,139.7343,22861.0
2016-04-29 10:50:00,143.38,143.43,142.78,142.95,16204.0,139.7148,139.7635,139.1302,139.2958,16204.0
2016-04-29 10:55:00,143.0,143.13,142.36,142.61,66946.0,139.3445,139.4712,138.7209,138.9645,66946.0
2016-04-29 11:00:00,142.64,142.94,142.55,142.83,17059.0,138.9937,139.2861,138.906,139.1789,17059.0
2016-04-29 11:05:00,142.86,142.96,142.66,142.75,7481.0,139.2081,139.3055,139.0132,139.1009,7481.0
2016-04-29 11:10:00,142.71,143.16,142.64,143.04,6480.0,139.0619,139.5004,138.9937,139.3835,6480.0
2016-04-29 11:15:00,143.05,143.05,142.77,142.82,7314.0,139.3932,139.3932,139.1204,139.1691,7314.0
2016-04-29 11:20:00,142.76,143.0,142.71,142.71,19130.0,139.1107,139.3445,139.0619,139.0619,19130.0
2016-04-29 11:25:00,142.73,143.0,142.73,142.81,35606.0,139.0814,139.3445,139.0814,139.1594,35606.0
2016-04-29 11:30:00,142.8,142.94,142.55,142.92,8610.0,139.1496,139.2861,138.906,139.2666,8610.0
2016-04-29 11:35:00,142.89,142.92,142.48,142.71,26547.0,139.2373,139.2666,138.8378,139.0619,26547.0
2016-04-29 11:40:00,142.72,142.9,142.54,142.65,15159.0,139.0717,139.2471,138.8963,139.0035,15159.0
2016-04-29 11:45:00,142.66,142.89,142.56,142.73,29200.0,139.0132,139.2373,138.9158,139.0814,29200.0
2016-04-29 11:50:00,142.73,143.0,142.65,143.0,14051.0,139.0814,139.3445,139.0035,139.3445,14051.0
2016-04-29 11:55:00,142.93,143.11,142.81,142.99,17169.0,139.2763,139.4517,139.1594,139.3348,17169.0
2016-04-29 12:00:00,142.97,143.13,142.88,143.01,7309.0,139.3153,139.4712,139.2276,139.3543,7309.0
2016-04-29 12:05:00,143.0,143.32,143.0,143.25,17279.0,139.3445,139.6563,139.3445,139.5881,17279.0
2016-04-29 12:10:00,143.28,143.4,143.17,143.28,11914.0,139.6174,139.7343,139.5102,139.6174,11914.0
2016-04-29 12:15:00,143.27,143.74,143.27,143.7,7895.0,139.6076,140.0656,139.6076,140.0266,7895.0
2016-04-29 12:20:00,143.76,143.82,143.73,143.75,6138.0,140.0851,140.1436,140.0559,140.0754,6138.0
2016-04-29 12:25:00,143.8,144.07,143.75,143.88,18168.0,140.1241,140.3872,140.0754,140.202,18168.0
2016-04-29 12:30:00,143.88,143.92,143.79,143.81,10584.0,140.202,140.241,140.1143,140.1338,10584.0
2016-04-29 12:35:00,143.84,144.27,143.73,144.26,15079.0,140.1631,140.5821,140.0559,140.5723,15079.0
2016-04-29 12:40:00,144.28,144.28,143.82,143.87,10833.0,140.5918,140.5918,140.1436,140.1923,10833.0
2016-04-29 12:45:00,143.84,144.05,143.8,144.05,4920.0,140.1631,140.3677,140.1241,140.3677,4920.0
2016-04-29 12:50:00,144.06,144.16,143.97,144.04,8417.0,140.3774,140.4749,140.2897,140.3579,8417.0
2016-04-29 12:55:00,144.03,144.03,143.66,143.69,5508.0,140.3482,140.3482,139.9877,140.0169,5508.0
2016-04-29 13:00:00,143.65,143.78,143.55,143.75,10339.0,139.9779,140.1046,139.8805,140.0754,10339.0
2016-04-29 13:05:00,143.79,143.98,143.78,143.92,11423.0,140.1143,140.2995,140.1046,140.241,11423.0
2016-04-29 13:10:00,143.89,143.93,143.69,143.93,5045.0,140.2118,140.2508,140.0169,140.2508,5045.0
2016-04-29 13:15:00,143.99,143.99,143.82,143.88,4508.0,140.3092,140.3092,140.1436,140.202,4508.0
2016-04-29 13:20:00,143.89,144.04,143.88,143.94,6100.0,140.2118,140.3579,140.202,140.2605,6100.0
2016-04-29 13:25:00,144.03,144.04,143.73,143.89,6491.0,140.3482,140.3579,140.0559,140.2118,6491.0
2016-04-29 13:30:00,143.9,143.91,143.67,143.72,4882.0,140.2215,140.2313,139.9974,140.0461,4882.0
2016-04-29 13:35:00,143.73,143.73,143.43,143.55,11195.0,140.0559,140.0559,139.7635,139.8805,11195.0
2016-04-29 13:40:00,143.58,143.58,143.22,143.33,4680.0,139.9097,139.9097,139.5589,139.6661,4680.0
2016-04-29 13:45:00,143.29,143.41,143.22,143.22,6613.0,139.6271,139.744,139.5589,139.5589,6613.0
2016-04-29 13:50:00,143.17,143.48,143.16,143.42,9910.0,139.5102,139.8123,139.5004,139.7538,9910.0
2016-04-29 13:55:00,143.38,143.38,143.22,143.22,5110.0,139.7148,139.7148,139.5589,139.5589,5110.0
2016-04-29 14:00:00,143.27,143.41,143.27,143.4,5451.0,139.6076,139.744,139.6076,139.7343,5451.0
2016-04-29 14:05:00,143.41,143.43,143.22,143.24,8468.0,139.744,139.7635,139.5589,139.5784,8468.0
2016-04-29 14:10:00,143.2,143.32,143.2,143.24,4850.0,139.5394,139.6563,139.5394,139.5784,4850.0
2016-04-29 14:15:00,143.27,143.27,143.04,143.23,7915.0,139.6076,139.6076,139.3835,139.5686,7915.0
2016-04-29 14:20:00,143.27,143.27,143.08,143.11,4669.0,139.6076,139.6076,139.4225,139.4517,4669.0
2016-04-29 14:25:00,143.12,143.48,143.1,143.41,9177.0,139.4615,139.8123,139.442,139.744,9177.0
2016-04-29 14:30:00,143.33,143.35,143.2,143.3,7137.0,139.6661,139.6856,139.5394,139.6369,7137.0
2016-04-29 14:35:00,143.37,143.37,143.13,143.14,5519.0,139.7051,139.7051,139.4712,139.4809,5519.0
2016-04-29 14:40:00,143.08,143.31,143.07,143.15,8258.0,139.4225,139.6466,139.4127,139.4907,8258.0
2016-04-29 14:45:00,143.18,143.58,143.18,143.54,6675.0,139.5199,139.9097,139.5199,139.8707,6675.0
2016-04-29 14:50:00,143.52,143.55,143.25,143.39,10127.0,139.8512,139.8805,139.5881,139.7246,10127.0
2016-04-29 14:55:00,143.4,143.42,143.11,143.22,12950.0,139.7343,139.7538,139.4517,139.5589,12950.0
2016-04-29 15:00:00,143.28,143.43,143.24,143.33,17223.0,139.6174,139.7635,139.5784,139.6661,17223.0
2016-04-29 15:05:00,143.3,143.63,143.27,143.48,9478.0,139.6369,139.9584,139.6076,139.8123,9478.0
2016-04-29 15:10:00,143.44,143.71,143.38,143.66,14863.0,139.7733,140.0364,139.7148,139.9877,14863.0
2016-04-29 15:15:00,143.63,143.77,143.55,143.71,23077.0,139.9584,140.0948,139.8805,140.0364,23077.0
2016-04-29 15:20:00,143.71,143.85,143.56,143.74,21153.0,140.0364,140.1728,139.8902,140.0656,21153.0
2016-04-29 15:25:00,143.72,143.74,143.5,143.51,24589.0,140.0461,140.0656,139.8317,139.8415,24589.0
2016-04-29 15:30:00,143.55,143.98,143.5,143.97,18991.0,139.8805,140.2995,139.8317,140.2897,18991.0
2016-04-29 15:35:00,143.97,143.98,143.78,143.79,19968.0,140.2897,140.2995,140.1046,140.1143,19968.0
2016-04-29 15:40:00,143.83,144.08,143.8,144.05,29970.0,140.1533,140.3969,140.1241,140.3677,29970.0
2016-04-29 15:45:00,144.09,144.45,144.05,144.16,47743.0,140.4067,140.7575,140.3677,140.4749,47743.0
2016-04-29 15:50:00,144.18,144.27,144.02,144.22,52311.0,140.4944,140.5821,140.3385,140.5333,52311.0
2016-04-29 15:55:00,144.24,144.32,143.98,144.22,116825.0,140.5528,140.6308,140.2995,140.5333,116825.0
2016-05-02 09:30:00,145.01,145.25,144.98,145.11,23150.0,141.3031,141.537,141.2739,141.4006,23150.0
2016-05-02 09:35:00,145.1,146.07,145.1,145.91,22032.0,141.3908,142.336,141.3908,142.1801,22032.0
2016-05-02 09:40:00,145.97,146.36,145.86,146.22,24571.0,142.2386,142.6186,142.1314,142.4822,24571.0
2016-05-02 09:45:00,146.09,146.19,145.78,145.93,11584.0,142.3555,142.453,142.0535,142.1996,11584.0
2016-05-02 09:50:00,145.84,146.05,145.68,145.89,14975.0,142.1119,142.3166,141.956,142.1607,14975.0
2016-05-02 09:55:00,145.79,146.02,145.6,145.81,10972.0,142.0632,142.2873,141.8781,142.0827,10972.0
2016-05-02 10:00:00,145.69,145.93,145.6,145.93,26710.0,141.9658,142.1996,141.8781,142.1996,26710.0
2016-05-02 10:05:00,145.86,145.96,145.57,145.8,24528.0,142.1314,142.2289,141.8488,142.073,24528.0
2016-05-02 10:10:00,145.71,145.8,145.58,145.69,7725.0,141.9853,142.073,141.8586,141.9658,7725.0
2016-05-02 10:15:00,145.69,145.89,145.65,145.82,32787.0,141.9658,142.1607,141.9268,142.0924,32787.0
2016-05-02 10:20:00,145.83,145.85,145.45,145.45,9788.0,142.1022,142.1217,141.7319,141.7319,9788.0
2016-05-02 10:25:00,145.43,145.8,145.41,145.45,9749.0,141.7124,142.073,141.6929,141.7319,9749.0
2016-05-02 10:30:00,145.46,145.98,145.45,145.83,15439.0,141.7416,142.2483,141.7319,142.1022,15439.0
2016-05-02 10:35:00,145.85,145.85,145.46,145.54,8209.0,142.1217,142.1217,141.7416,141.8196,8209.0
2016-05-02 10:40:00,145.55,145.95,145.54,145.8,6500.0,141.8293,142.2191,141.8196,142.073,6500.0
2016-05-02 10:45:00,145.76,146.0,145.58,145.96,7873.0,142.034,142.2678,141.8586,142.2289,7873.0
2016-05-02 10:50:00,145.93,145.95,145.48,145.7,9400.0,142.1996,142.2191,141.7611,141.9755,9400.0
2016-05-02 10:55:00,145.73,145.8,145.5,145.53,12189.0,142.0047,142.073,141.7806,141.8099,12189.0
2016-05-02 11:00:00,145.58,145.65,145.44,145.47,10933.0,141.8586,141.9268,141.7222,141.7514,10933.0
2016-05-02 11:05:00,145.48,145.74,145.47,145.74,8816.0,141.7611,142.0145,141.7514,142.0145,8816.0
2016-05-02 11:10:00,145.77,145.93,145.64,145.78,13752.0,142.0437,142.1996,141.917,142.0535,13752.0
2016-05-02 11:15:00,145.78,145.9,145.64,145.72,11574.0,142.0535,142.1704,141.917,141.995,11574.0
2016-05-02 11:20:00,145.76,145.85,145.5,145.67,8800.0,142.034,142.1217,141.7806,141.9463,8800.0
2016-05-02 11:25:00,145.61,145.75,145.5,145.75,6452.0,141.8878,142.0242,141.7806,142.0242,6452.0
2016-05-02 11:30:00,145.7,145.92,145.57,145.73,9440.0,141.9755,142.1899,141.8488,142.0047,9440.0
2016-05-02 11:35:00,145.74,145.94,145.63,145.89,4471.0,142.0145,142.2094,141.9073,142.1607,4471.0
2016-05-02 11:40:00,145.89,145.94,145.6,145.6,10041.0,142.1607,142.2094,141.8781,141.8781,10041.0
2016-05-02 11:45:00,145.56,145.68,145.5,145.61,6693.0,141.8391,141.956,141.7806,141.8878,6693.0
2016-05-02 11:50:00,145.69,145.96,145.53,145.96,14216.0,141.9658,142.2289,141.8099,142.2289,14216.0
2016-05-02 11:55:00,145.96,146.08,145.72,145.72,34621.0,142.2289,142.3458,141.995,141.995,34621.0
2016-05-02 12:00:00,145.75,145.79,145.61,145.79,10982.0,142.0242,142.0632,141.8878,142.0632,10982.0
2016-05-02 12:05:00,145.81,145.99,145.75,145.83,48609.0,142.0827,142.2581,142.0242,142.1022,48609.0
2016-05-02 12:10:00,145.82,145.95,145.68,145.79,8892.0,142.0924,142.2191,141.956,142.0632,8892.0
2016-05-02 12:15:00,145.8,145.93,145.73,145.85,8461.0,142.073,142.1996,142.0047,142.1217,8461.0
2016-05-02 12:20:00,145.9,146.1,145.88,146.0,6359.0,142.1704,142.3653,142.1509,142.2678,6359.0
2016-05-02 12:25:00,145.98,146.05,145.83,146.03,5934.0,142.2483,142.3166,142.1022,142.2971,5934.0
2016-05-02 12:30:00,146.04,146.18,145.89,146.14,7790.0,142.3068,142.4432,142.1607,142.4043,7790.0
2016-05-02 12:35:00,146.15,146.15,145.82,145.91,11026.0,142.414,142.414,142.0924,142.1801,11026.0
2016-05-02 12:40:00,145.9,145.96,145.72,145.91,9737.0,142.1704,142.2289,141.995,142.1801,9737.0
2016-05-02 12:45:00,145.85,146.14,145.85,146.13,5503.0,142.1217,142.4043,142.1217,142.3945,5503.0
2016-05-02 12:50:00,146.08,146.14,145.91,146.01,6286.0,142.3458,142.4043,142.1801,142.2776,6286.0
2016-05-02 12:55:00,145.95,146.18,145.94,146.05,57400.0,142.2191,142.4432,142.2094,142.3166,57400.0
2016-05-02 13:00:00,146.12,146.16,145.96,145.96,10858.0,142.3848,142.4237,142.2289,142.2289,10858.0
2016-05-02 13:05:00,145.94,145.98,145.72,145.72,14383.0,142.2094,142.2483,141.995,141.995,14383.0
2016-05-02 13:10:00,145.73,145.94,145.7,145.93,6190.0,142.0047,142.2094,141.9755,142.1996,6190.0
2016-05-02 13:15:00,145.91,145.91,145.71,145.74,11351.0,142.1801,142.1801,141.9853,142.0145,11351.0
2016-05-02 13:20:00,145.78,146.02,145.77,145.88,16310.0,142.0535,142.2873,142.0437,142.1509,16310.0
2016-05-02 13:25:00,145.84,146.01,145.79,146.0,13246.0,142.1119,142.2776,142.0632,142.2678,13246.0
2016-05-02 13:30:00,145.97,146.05,145.93,145.96,19301.0,142.2386,142.3166,142.1996,142.2289,19301.0
2016-05-02 13:35:00,145.96,146.0,145.88,145.89,8864.0,142.2289,142.2678,142.1509,142.1607,8864.0
2016-05-02 13:40:00,145.89,146.04,145.87,146.04,8712.0,142.1607,142.3068,142.1412,142.3068,8712.0
2016-05-02 13:45:00,146.04,146.12,145.93,146.12,7942.0,142.3068,142.3848,142.1996,142.3848,7942.0
2016-05-02 13:50:00,146.07,146.24,146.07,146.23,10360.0,142.336,142.5017,142.336,142.492,10360.0
2016-05-02 13:55:00,146.23,146.23,146.03,146.17,12294.0,142.492,142.492,142.2971,142.4335,12294.0
2016-05-02 14:00:00,146.19,146.23,146.04,146.09,14692.0,142.453,142.492,142.3068,142.3555,14692.0
2016-05-02 14:05:00,146.12,146.37,146.12,146.26,9222.0,142.3848,142.6284,142.3848,142.5212,9222.0
2016-05-02 14:10:00,146.34,146.48,146.32,146.48,7000.0,142.5991,142.7356,142.5797,142.7356,7000.0
2016-05-02 14:15:00,146.53,146.54,146.35,146.4,14803.0,142.7843,142.794,142.6089,142.6576,14803.0
2016-05-02 14:20:00,146.41,146.54,146.38,146.51,27909.0,142.6674,142.794,142.6381,142.7648,27909.0
2016-05-02 14:25:00,146.51,146.66,146.48,146.54,10303.0,142.7648,142.911,142.7356,142.794,10303.0
2016-05-02 14:30:00,146.53,146.67,146.31,146.31,14636.0,142.7843,142.9207,142.5699,142.5699,14636.0
2016-05-02 14:35:00,146.36,146.39,146.22,146.28,12929.0,142.6186,142.6479,142.4822,142.5407,12929.0
2016-05-02 14:40:00,146.28,146.37,146.25,146.31,8520.0,142.5407,142.6284,142.5114,142.5699,8520.0
2016-05-02 14:45:00,146.33,146.41,146.3,146.4,6585.0,142.5894,142.6674,142.5602,142.6576,6585.0
2016-05-02 14:50:00,146.4,146.41,146.22,146.23,8825.0,142.6576,142.6674,142.4822,142.492,8825.0
2016-05-02 14:55:00,146.23,146.25,146.16,146.19,8622.0,142.492,142.5114,142.4237,142.453,8622.0
2016-05-02 15:00:00,146.21,146.42,146.21,146.37,18965.0,142.4725,142.6771,142.4725,142.6284,18965.0
2016-05-02 15:05:00,146.38,146.49,146.38,146.42,14125.0,142.6381,142.7453,142.6381,142.6771,14125.0
2016-05-02 15:10:00,146.44,146.53,146.38,146.52,10681.0,142.6966,142.7843,142.6381,142.7745,10681.0
2016-05-02 15:15:00,146.5,146.61,146.49,146.58,15391.0,142.7551,142.8622,142.7453,142.833,15391.0
2016-05-02 15:20:00,146.54,146.64,146.52,146.56,19365.0,142.794,142.8915,142.7745,142.8135,19365.0
2016-05-02 15:25:00,146.53,146.69,146.5,146.58,18956.0,142.7843,142.9402,142.7551,142.833,18956.0
2016-05-02 15:30:00,146.57,146.72,146.54,146.72,14180.0,142.8233,142.9694,142.794,142.9694,14180.0
2016-05-02 15:35:00,146.72,146.74,146.61,146.62,23400.0,142.9694,142.9889,142.8622,142.872,23400.0
2016-05-02 15:40:00,146.64,146.77,146.59,146.71,25511.0,142.8915,143.0182,142.8428,142.9597,25511.0
2016-05-02 15:45:00,146.72,146.74,146.62,146.65,18549.0,142.9694,142.9889,142.872,142.9012,18549.0
2016-05-02 15:50:00,146.63,146.7,146.59,146.62,29577.0,142.8817,142.9499,142.8428,142.872,29577.0
2016-05-02 15:55:00,146.63,146.67,146.49,146.52,69975.0,142.8817,142.9207,142.7453,142.7745,69975.0
2016-05-03 09:30:00,146.16,146.16,145.57,145.75,15011.0,142.4237,142.4237,141.8488,142.0242,15011.0
2016-05-03 09:35:00,145.7,146.23,145.61,146.19,9357.0,141.9755,142.492,141.8878,142.453,9357.0
2016-05-03 09:40:00,146.11,146.11,145.45,145.47,15753.0,142.375,142.375,141.7319,141.7514,15753.0
2016-05-03 09:45:00,145.47,145.53,144.84,144.9,9843.0,141.7514,141.8099,141.1375,141.196,9843.0
2016-05-03 09:50:00,144.79,144.98,144.66,144.74,9230.0,141.0888,141.2739,140.9621,141.04,9230.0
2016-05-03 09:55:00,144.7,144.88,144.67,144.81,7175.0,141.0011,141.1765,140.9718,141.1083,7175.0
2016-05-03 10:00:00,144.68,144.82,144.31,144.35,12612.0,140.9816,141.118,140.621,140.66,12612.0
2016-05-03 10:05:00,144.43,144.6,144.28,144.55,13544.0,140.738,140.9036,140.5918,140.8549,13544.0
2016-05-03 10:10:00,144.47,144.58,144.09,144.2,11391.0,140.7769,140.8841,140.4067,140.5139,11391.0
2016-05-03 10:15:00,144.23,144.34,144.03,144.12,22644.0,140.5431,140.6503,140.3482,140.4359,22644.0
2016-05-03 10:20:00,144.11,144.36,144.11,144.28,6620.0,140.4262,140.6698,140.4262,140.5918,6620.0
2016-05-03 10:25:00,144.36,144.46,144.31,144.36,2168.0,140.6698,140.7672,140.621,140.6698,2168.0
2016-05-03 10:30:00,144.31,144.5,144.3,144.4,6148.0,140.621,140.8062,140.6113,140.7087,6148.0
2016-05-03 10:35:00,144.46,144.46,144.14,144.29,11114.0,140.7672,140.7672,140.4554,140.6016,11114.0
2016-05-03 10:40:00,144.28,144.4,143.98,144.37,26359.0,140.5918,140.7087,140.2995,140.6795,26359.0
2016-05-03 10:45:00,144.33,144.41,144.23,144.23,9357.0,140.6405,140.7185,140.5431,140.5431,9357.0
2016-05-03 10:50:00,144.13,144.35,144.13,144.15,5194.0,140.4456,140.66,140.4456,140.4651,5194.0
2016-05-03 10:55:00,144.22,144.39,144.14,144.16,10135.0,140.5333,140.699,140.4554,140.4749,10135.0
2016-05-03 11:00:00,144.14,144.32,144.05,144.23,9241.0,140.4554,140.6308,140.3677,140.5431,9241.0
2016-05-03 11:05:00,144.24,144.33,144.18,144.3,4552.0,140.5528,140.6405,140.4944,140.6113,4552.0
2016-05-03 11:10:00,144.31,144.31,144.07,144.17,5163.0,140.621,140.621,140.3872,140.4846,5163.0
2016-05-03 11:15:00,144.13,144.2,143.9,143.9,7504.0,140.4456,140.5139,140.2215,140.2215,7504.0
2016-05-03 11:20:00,143.97,144.06,143.88,143.91,7658.0,140.2897,140.3774,140.202,140.2313,7658.0
2016-05-03 11:25:00,143.93,144.07,143.9,143.96,7614.0,140.2508,140.3872,140.2215,140.28,7614.0
2016-05-03 11:30:00,143.93,143.95,143.72,143.79,4426.0,140.2508,140.2702,140.0461,140.1143,4426.0
2016-05-03 11:35:00,143.83,144.08,143.83,143.94,7644.0,140.1533,140.3969,140.1533,140.2605,7644.0
2016-05-03 11:40:00,144.0,144.1,143.93,143.96,14057.0,140.319,140.4164,140.2508,140.28,14057.0
2016-05-03 11:45:00,143.96,144.28,143.96,144.25,6077.0,140.28,140.5918,140.28,140.5626,6077.0
2016-05-03 11:50:00,144.25,144.34,144.21,144.27,3872.0,140.5626,140.6503,140.5236,140.5821,3872.0
2016-05-03 11:55:00,144.27,144.34,144.14,144.24,7046.0,140.5821,140.6503,140.4554,140.5528,7046.0
2016-05-03 12:00:00,144.27,144.4,144.23,144.23,1800.0,140.5821,140.7087,140.5431,140.5431,1800.0
2016-05-03 12:05:00,144.28,144.4,144.22,144.33,5416.0,140.5918,140.7087,140.5333,140.6405,5416.0
2016-05-03 12:10:00,144.29,144.35,144.16,144.18,5187.0,140.6016,140.66,140.4749,140.4944,5187.0
2016-05-03 12:15:00,144.17,144.49,144.17,144.46,4200.0,140.4846,140.7964,140.4846,140.7672,4200.0
2016-05-03 12:20:00,144.43,144.59,144.43,144.53,5284.0,140.738,140.8939,140.738,140.8354,5284.0
2016-05-03 12:25:00,144.54,144.55,144.44,144.45,3865.0,140.8452,140.8549,140.7477,140.7575,3865.0
2016-05-03 12:30:00,144.45,144.59,144.43,144.52,3669.0,140.7575,140.8939,140.738,140.8257,3669.0
2016-05-03 12:35:00,144.57,144.73,144.47,144.73,3603.0,140.8744,141.0303,140.7769,141.0303,3603.0
2016-05-03 12:40:00,144.68,144.68,144.65,144.68,2145.0,140.9816,140.9816,140.9523,140.9816,2145.0
2016-05-03 12:45:00,144.6,144.64,144.54,144.58,2860.0,140.9036,140.9426,140.8452,140.8841,2860.0
2016-05-03 12:50:00,144.62,144.76,144.59,144.6,2696.0,140.9231,141.0595,140.8939,140.9036,2696.0
2016-05-03 12:55:00,144.56,144.75,144.56,144.65,5916.0,140.8646,141.0498,140.8646,140.9523,5916.0
2016-05-03 13:00:00,144.71,144.72,144.56,144.63,4315.0,141.0108,141.0206,140.8646,140.9329,4315.0
2016-05-03 13:05:00,144.65,144.85,144.63,144.85,5405.0,140.9523,141.1472,140.9329,141.1472,5405.0
2016-05-03 13:10:00,144.87,144.89,144.7,144.72,6225.0,141.1667,141.1862,141.0011,141.0206,6225.0
2016-05-03 13:15:00,144.71,144.78,144.69,144.69,5287.0,141.0108,141.079,140.9913,140.9913,5287.0
2016-05-03 13:20:00,144.71,144.8,144.62,144.63,5409.0,141.0108,141.0985,140.9231,140.9329,5409.0
2016-05-03 13:25:00,144.7,144.79,144.67,144.7,6378.0,141.0011,141.0888,140.9718,141.0011,6378.0
2016-05-03 13:30:00,144.72,144.77,144.67,144.7,8085.0,141.0206,141.0693,140.9718,141.0011,8085.0
2016-05-03 13:35:00,144.75,144.89,144.68,144.84,7255.0,141.0498,141.1862,140.9816,141.1375,7255.0
2016-05-03 13:40:00,144.88,145.05,144.87,144.99,6242.0,141.1765,141.3421,141.1667,141.2837,6242.0
2016-05-03 13:45:00,144.89,145.13,144.86,145.13,4007.0,141.1862,141.4201,141.157,141.4201,4007.0
2016-05-03 13:50:00,145.16,145.19,145.01,145.01,4919.0,141.4493,141.4785,141.3031,141.3031,4919.0
2016-05-03 13:55:00,144.98,145.04,144.94,145.04,7411.0,141.2739,141.3324,141.2349,141.3324,7411.0
2016-05-03 14:00:00,145.04,145.2,145.04,145.2,4464.0,141.3324,141.4883,141.3324,141.4883,4464.0
2016-05-03 14:05:00,145.17,145.18,145.07,145.12,7274.0,141.4591,141.4688,141.3616,141.4103,7274.0
2016-05-03 14:10:00,145.16,145.19,144.88,144.91,4552.0,141.4493,141.4785,141.1765,141.2057,4552.0
2016-05-03 14:15:00,144.95,145.05,144.8,144.82,7667.0,141.2447,141.3421,141.0985,141.118,7667.0
2016-05-03 14:20:00,144.81,144.91,144.75,144.84,5437.0,141.1083,141.2057,141.0498,141.1375,5437.0
2016-05-03 14:25:00,144.83,144.89,144.77,144.81,4194.0,141.1277,141.1862,141.0693,141.1083,4194.0
2016-05-03 14:30:00,144.83,145.02,144.83,144.91,5313.0,141.1277,141.3129,141.1277,141.2057,5313.0
2016-05-03 14:35:00,144.93,145.12,144.93,145.05,4400.0,141.2252,141.4103,141.2252,141.3421,4400.0
2016-05-03 14:40:00,145.06,145.06,144.87,144.95,7703.0,141.3519,141.3519,141.1667,141.2447,7703.0
2016-05-03 14:45:00,144.88,145.04,144.7,144.73,6685.0,141.1765,141.3324,141.0011,141.0303,6685.0
2016-05-03 14:50:00,144.77,144.86,144.73,144.85,6954.0,141.0693,141.157,141.0303,141.1472,6954.0
2016-05-03 14:55:00,144.9,145.01,144.79,144.98,6317.0,141.196,141.3031,141.0888,141.2739,6317.0
2016-05-03 15:00:00,144.99,145.06,144.9,144.98,11609.0,141.2837,141.3519,141.196,141.2739,11609.0
2016-05-03 15:05:00,144.98,145.07,144.93,145.0,5500.0,141.2739,141.3616,141.2252,141.2934,5500.0
2016-05-03 15:10:00,144.97,145.04,144.69,144.69,8383.0,141.2642,141.3324,140.9913,140.9913,8383.0
2016-05-03 15:15:00,144.69,144.77,144.63,144.71,8847.0,140.9913,141.0693,140.9329,141.0108,8847.0
2016-05-03 15:20:00,144.7,144.76,144.53,144.65,10782.0,141.0011,141.0595,140.8354,140.9523,10782.0
2016-05-03 15:25:00,144.72,144.89,144.68,144.75,6312.0,141.0206,141.1862,140.9816,141.0498,6312.0
2016-05-03 15:30:00,144.71,144.78,144.47,144.6,12445.0,141.0108,141.079,140.7769,140.9036,12445.0
2016-05-03 15:35:00,144.64,144.64,144.48,144.55,10008.0,140.9426,140.9426,140.7867,140.8549,10008.0
2016-05-03 15:40:00,144.56,144.69,144.51,144.62,17735.0,140.8646,140.9913,140.8159,140.9231,17735.0
2016-05-03 15:45:00,144.61,144.99,144.6,144.99,17926.0,140.9134,141.2837,140.9036,141.2837,17926.0
2016-05-03 15:50:00,144.93,145.02,144.81,144.98,20786.0,141.2252,141.3129,141.1083,141.2739,20786.0
2016-05-03 15:55:00,144.98,144.98,144.79,144.84,44123.0,141.2739,141.2739,141.0888,141.1375,44123.0
2016-05-04 09:30:00,143.23,144.06,143.23,143.76,16593.0,139.5686,140.3774,139.5686,140.0851,16593.0
2016-05-04 09:35:00,143.71,143.78,143.19,143.25,7116.0,140.0364,140.1046,139.5297,139.5881,7116.0
2016-05-04 09:40:00,143.31,143.47,143.07,143.15,8286.0,139.6466,139.8025,139.4127,139.4907,8286.0
2016-05-04 09:45:00,143.21,143.68,142.98,143.68,19254.0,139.5492,140.0071,139.325,140.0071,19254.0
2016-05-04 09:50:00,143.75,143.84,143.42,143.47,6595.0,140.0754,140.1631,139.7538,139.8025,6595.0
2016-05-04 09:55:00,143.52,144.02,143.44,144.02,4713.0,139.8512,140.3385,139.7733,140.3385,4713.0
2016-05-04 10:00:00,144.02,144.11,143.68,143.89,8258.0,140.3385,140.4262,140.0071,140.2118,8258.0
2016-05-04 10:05:00,143.98,144.0,143.76,143.8,8421.0,140.2995,140.319,140.0851,140.1241,8421.0
2016-05-04 10:10:00,143.74,144.23,143.74,144.07,9952.0,140.0656,140.5431,140.0656,140.3872,9952.0
2016-05-04 10:15:00,144.01,144.11,143.87,144.05,14728.0,140.3287,140.4262,140.1923,140.3677,14728.0
2016-05-04 10:20:00,144.19,144.21,143.96,144.16,5372.0,140.5041,140.5236,140.28,140.4749,5372.0
2016-05-04 10:25:00,144.11,144.12,143.81,143.85,7515.0,140.4262,140.4359,140.1338,140.1728,7515.0
2016-05-04 10:30:00,143.81,144.17,143.72,144.02,12662.0,140.1338,140.4846,140.0461,140.3385,12662.0
2016-05-04 10:35:00,143.97,144.09,143.77,144.01,10660.0,140.2897,140.4067,140.0948,140.3287,10660.0
2016-05-04 10:40:00,144.02,144.04,143.57,143.71,6655.0,140.3385,140.3579,139.9,140.0364,6655.0
2016-05-04 10:45:00,143.79,143.95,143.74,143.86,3389.0,140.1143,140.2702,140.0656,140.1825,3389.0
2016-05-04 10:50:00,143.83,143.95,143.68,143.86,2700.0,140.1533,140.2702,140.0071,140.1825,2700.0
2016-05-04 10:55:00,143.96,144.03,143.78,143.98,3900.0,140.28,140.3482,140.1046,140.2995,3900.0
2016-05-04 11:00:00,143.96,144.09,143.82,144.09,5505.0,140.28,140.4067,140.1436,140.4067,5505.0
2016-05-04 11:05:00,144.04,144.12,143.96,143.96,5233.0,140.3579,140.4359,140.28,140.28,5233.0
2016-05-04 11:10:00,143.97,144.07,143.89,144.03,4592.0,140.2897,140.3872,140.2118,140.3482,4592.0
2016-05-04 11:15:00,143.94,143.96,143.82,143.92,1600.0,140.2605,140.28,140.1436,140.241,1600.0
2016-05-04 11:20:00,143.89,143.95,143.85,143.91,4315.0,140.2118,140.2702,140.1728,140.2313,4315.0
2016-05-04 11:25:00,143.9,143.93,143.7,143.77,3580.0,140.2215,140.2508,140.0266,140.0948,3580.0
2016-05-04 11:30:00,143.79,143.83,143.65,143.83,1735.0,140.1143,140.1533,139.9779,140.1533,1735.0
2016-05-04 11:35:00,143.86,144.13,143.82,143.98,41810.0,140.1825,140.4456,140.1436,140.2995,41810.0
2016-05-04 11:40:00,144.01,144.03,143.85,143.89,5401.0,140.3287,140.3482,140.1728,140.2118,5401.0
2016-05-04 11:45:00,143.96,144.06,143.88,143.94,6335.0,140.28,140.3774,140.202,140.2605,6335.0
2016-05-04 11:50:00,143.96,144.12,143.96,144.08,4333.0,140.28,140.4359,140.28,140.3969,4333.0
2016-05-04 11:55:00,144.09,144.18,144.01,144.12,6364.0,140.4067,140.4944,140.3287,140.4359,6364.0
2016-05-04 12:00:00,144.06,144.16,143.98,144.09,2464.0,140.3774,140.4749,140.2995,140.4067,2464.0
2016-05-04 12:05:00,144.11,144.23,144.08,144.23,3083.0,140.4262,140.5431,140.3969,140.5431,3083.0
2016-05-04 12:10:00,144.23,144.59,144.21,144.55,4808.0,140.5431,140.8939,140.5236,140.8549,4808.0
2016-05-04 12:15:00,144.58,144.9,144.43,144.82,58837.0,140.8841,141.196,140.738,141.118,58837.0
2016-05-04 12:20:00,144.8,144.89,144.65,144.86,12481.0,141.0985,141.1862,140.9523,141.157,12481.0
2016-05-04 12:25:00,144.87,144.94,144.82,144.94,5050.0,141.1667,141.2349,141.118,141.2349,5050.0
2016-05-04 12:30:00,144.94,145.03,144.94,144.96,3239.0,141.2349,141.3226,141.2349,141.2544,3239.0
2016-05-04 12:35:00,144.96,144.97,144.66,144.69,3571.0,141.2544,141.2642,140.9621,140.9913,3571.0
2016-05-04 12:40:00,144.62,144.72,144.55,144.55,14008.0,140.9231,141.0206,140.8549,140.8549,14008.0
2016-05-04 12:45:00,144.45,144.47,144.35,144.37,3774.0,140.7575,140.7769,140.66,140.6795,3774.0
2016-05-04 12:50:00,144.34,144.48,144.27,144.37,4280.0,140.6503,140.7867,140.5821,140.6795,4280.0
2016-05-04 12:55:00,144.41,144.46,144.3,144.31,1700.0,140.7185,140.7672,140.6113,140.621,1700.0
2016-05-04 13:00:00,144.23,144.45,144.22,144.39,2682.0,140.5431,140.7575,140.5333,140.699,2682.0
2016-05-04 13:05:00,144.3,144.46,144.3,144.32,3280.0,140.6113,140.7672,140.6113,140.6308,3280.0
2016-05-04 13:10:00,144.37,144.44,144.21,144.36,4613.0,140.6795,140.7477,140.5236,140.6698,4613.0
2016-05-04 13:15:00,144.42,144.61,144.42,144.55,4905.0,140.7282,140.9134,140.7282,140.8549,4905.0
2016-05-04 13:20:00,144.53,144.6,144.47,144.51,3358.0,140.8354,140.9036,140.7769,140.8159,3358.0
2016-05-04 13:25:00,144.56,144.71,144.47,144.71,10150.0,140.8646,141.0108,140.7769,141.0108,10150.0
2016-05-04 13:30:00,144.74,144.76,144.67,144.73,3694.0,141.04,141.0595,140.9718,141.0303,3694.0
2016-05-04 13:35:00,144.76,144.77,144.54,144.69,6414.0,141.0595,141.0693,140.8452,140.9913,6414.0
2016-05-04 13:40:00,144.66,144.66,144.41,144.46,9900.0,140.9621,140.9621,140.7185,140.7672,9900.0
2016-05-04 13:45:00,144.46,144.66,144.46,144.66,4006.0,140.7672,140.9621,140.7672,140.9621,4006.0
2016-05-04 13:50:00,144.66,144.82,144.63,144.68,3005.0,140.9621,141.118,140.9329,140.9816,3005.0
2016-05-04 13:55:00,144.67,144.72,144.56,144.64,8286.0,140.9718,141.0206,140.8646,140.9426,8286.0
2016-05-04 14:00:00,144.64,144.64,144.07,144.07,34226.0,140.9426,140.9426,140.3872,140.3872,34226.0
2016-05-04 14:05:00,144.11,144.14,143.99,144.07,9581.0,140.4262,140.4554,140.3092,140.3872,9581.0
2016-05-04 14:10:00,144.04,144.15,143.96,144.13,17909.0,140.3579,140.4651,140.28,140.4456,17909.0
2016-05-04 14:15:00,144.15,144.36,144.11,144.36,7336.0,140.4651,140.6698,140.4262,140.6698,7336.0
2016-05-04 14:20:00,144.37,144.55,144.34,144.5,3330.0,140.6795,140.8549,140.6503,140.8062,3330.0
2016-05-04 14:25:00,144.52,144.62,144.51,144.56,6406.0,140.8257,140.9231,140.8159,140.8646,6406.0
2016-05-04 14:30:00,144.62,144.69,144.55,144.67,7189.0,140.9231,140.9913,140.8549,140.9718,7189.0
2016-05-04 14:35:00,144.62,144.75,144.62,144.62,5089.0,140.9231,141.0498,140.9231,140.9231,5089.0
2016-05-04 14:40:00,144.68,144.72,144.38,144.43,4499.0,140.9816,141.0206,140.6893,140.738,4499.0
2016-05-04 14:45:00,144.45,144.5,144.4,144.43,1350.0,140.7575,140.8062,140.7087,140.738,1350.0
2016-05-04 14:50:00,144.45,144.49,144.32,144.44,7643.0,140.7575,140.7964,140.6308,140.7477,7643.0
2016-05-04 14:55:00,144.44,144.54,144.44,144.49,3525.0,140.7477,140.8452,140.7477,140.7964,3525.0
2016-05-04 15:00:00,144.48,144.53,144.29,144.39,6006.0,140.7867,140.8354,140.6016,140.699,6006.0
2016-05-04 15:05:00,144.44,144.46,144.31,144.4,5616.0,140.7477,140.7672,140.621,140.7087,5616.0
2016-05-04 15:10:00,144.38,144.49,144.33,144.49,7433.0,140.6893,140.7964,140.6405,140.7964,7433.0
2016-05-04 15:15:00,144.52,144.6,144.46,144.54,4936.0,140.8257,140.9036,140.7672,140.8452,4936.0
2016-05-04 15:20:00,144.52,144.66,144.43,144.66,5644.0,140.8257,140.9621,140.738,140.9621,5644.0
2016-05-04 15:25:00,144.64,144.68,144.57,144.63,5753.0,140.9426,140.9816,140.8744,140.9329,5753.0
2016-05-04 15:30:00,144.62,144.67,144.56,144.58,6441.0,140.9231,140.9718,140.8646,140.8841,6441.0
2016-05-04 15:35:00,144.59,144.66,144.45,144.62,7914.0,140.8939,140.9621,140.7575,140.9231,7914.0
2016-05-04 15:40:00,144.62,144.89,144.62,144.81,22503.0,140.9231,141.1862,140.9231,141.1083,22503.0
2016-05-04 15:45:00,144.8,144.87,144.73,144.73,12955.0,141.0985,141.1667,141.0303,141.0303,12955.0
2016-05-04 15:50:00,144.71,144.71,144.53,144.58,15732.0,141.0108,141.0108,140.8354,140.8841,15732.0
2016-05-04 15:55:00,144.56,144.61,144.45,144.59,37513.0,140.8646,140.9134,140.7575,140.8939,37513.0
2016-05-05 09:30:00,144.18,145.37,143.79,145.03,32641.0,140.4944,141.6539,140.1143,141.3226,32641.0
2016-05-05 09:35:00,145.01,145.09,144.26,145.09,16898.0,141.3031,141.3811,140.5723,141.3811,16898.0
2016-05-05 09:40:00,144.96,145.13,144.39,144.41,8376.0,141.2544,141.4201,140.699,140.7185,8376.0
2016-05-05 09:45:00,144.48,145.06,144.48,144.54,10768.0,140.7867,141.3519,140.7867,140.8452,10768.0
2016-05-05 09:50:00,144.51,144.81,144.39,144.54,10371.0,140.8159,141.1083,140.699,140.8452,10371.0
2016-05-05 09:55:00,144.53,144.63,144.19,144.48,6872.0,140.8354,140.9329,140.5041,140.7867,6872.0
2016-05-05 10:00:00,144.45,144.81,144.34,144.76,16474.0,140.7575,141.1083,140.6503,141.0595,16474.0
2016-05-05 10:05:00,144.75,144.98,144.69,144.96,16720.0,141.0498,141.2739,140.9913,141.2544,16720.0
2016-05-05 10:10:00,144.99,145.19,144.92,144.96,10693.0,141.2837,141.4785,141.2154,141.2544,10693.0
2016-05-05 10:15:00,144.95,144.99,144.83,144.97,11024.0,141.2447,141.2837,141.1277,141.2642,11024.0
2016-05-05 10:20:00,144.98,145.18,144.83,145.14,11887.0,141.2739,141.4688,141.1277,141.4298,11887.0
2016-05-05 10:25:00,145.15,145.21,144.67,144.71,29991.0,141.4396,141.498,140.9718,141.0108,29991.0
2016-05-05 10:30:00,144.76,144.85,144.68,144.81,11569.0,141.0595,141.1472,140.9816,141.1083,11569.0
2016-05-05 10:35:00,144.82,144.93,144.65,144.73,28641.0,141.118,141.2252,140.9523,141.0303,28641.0
2016-05-05 10:40:00,144.73,144.78,144.51,144.75,12074.0,141.0303,141.079,140.8159,141.0498,12074.0
2016-05-05 10:45:00,144.75,144.77,144.54,144.66,18561.0,141.0498,141.0693,140.8452,140.9621,18561.0
2016-05-05 10:50:00,144.69,144.82,144.64,144.76,5716.0,140.9913,141.118,140.9426,141.0595,5716.0
2016-05-05 10:55:00,144.83,144.93,144.77,144.78,4554.0,141.1277,141.2252,141.0693,141.079,4554.0
2016-05-05 11:00:00,144.78,144.84,144.63,144.63,5062.0,141.079,141.1375,140.9329,140.9329,5062.0
2016-05-05 11:05:00,144.61,144.77,144.52,144.54,15739.0,140.9134,141.0693,140.8257,140.8452,15739.0
2016-05-05 11:10:00,144.56,144.56,144.28,144.39,8670.0,140.8646,140.8646,140.5918,140.699,8670.0
2016-05-05 11:15:00,144.44,144.61,144.3,144.61,4388.0,140.7477,140.9134,140.6113,140.9134,4388.0
2016-05-05 11:20:00,144.53,144.67,144.28,144.28,6030.0,140.8354,140.9718,140.5918,140.5918,6030.0
2016-05-05 11:25:00,144.28,144.4,144.24,144.32,4653.0,140.5918,140.7087,140.5528,140.6308,4653.0
2016-05-05 11:30:00,144.3,144.55,144.3,144.39,4002.0,140.6113,140.8549,140.6113,140.699,4002.0
2016-05-05 11:35:00,144.53,144.86,144.48,144.73,4600.0,140.8354,141.157,140.7867,141.0303,4600.0
2016-05-05 11:40:00,144.84,144.97,144.78,144.89,14954.0,141.1375,141.2642,141.079,141.1862,14954.0
2016-05-05 11:45:00,144.93,145.2,144.86,145.01,22993.0,141.2252,141.4883,141.157,141.3031,22993.0
2016-05-05 11:50:00,145.04,145.09,144.93,144.95,12645.0,141.3324,141.3811,141.2252,141.2447,12645.0
2016-05-05 11:55:00,144.95,145.28,144.95,145.14,16574.0,141.2447,141.5662,141.2447,141.4298,16574.0
2016-05-05 12:00:00,145.25,145.39,145.25,145.33,4503.0,141.537,141.6734,141.537,141.615,4503.0
2016-05-05 12:05:00,145.35,145.42,145.27,145.3,9279.0,141.6345,141.7027,141.5565,141.5857,9279.0
2016-05-05 12:10:00,145.29,145.48,145.29,145.48,2352.0,141.576,141.7611,141.576,141.7611,2352.0
2016-05-05 12:15:00,145.42,145.57,145.42,145.57,3726.0,141.7027,141.8488,141.7027,141.8488,3726.0
2016-05-05 12:20:00,145.54,145.61,145.41,145.6,3983.0,141.8196,141.8878,141.6929,141.8781,3983.0
2016-05-05 12:25:00,145.66,145.78,145.59,145.71,17170.0,141.9365,142.0535,141.8683,141.9853,17170.0
2016-05-05 12:30:00,145.68,145.69,145.55,145.58,5024.0,141.956,141.9658,141.8293,141.8586,5024.0
2016-05-05 12:35:00,145.55,145.6,145.45,145.53,4770.0,141.8293,141.8781,141.7319,141.8099,4770.0
2016-05-05 12:40:00,145.53,145.59,145.47,145.59,5415.0,141.8099,141.8683,141.7514,141.8683,5415.0
2016-05-05 12:45:00,145.56,145.59,145.5,145.56,2849.0,141.8391,141.8683,141.7806,141.8391,2849.0
2016-05-05 12:50:00,145.56,145.7,145.56,145.63,1902.0,141.8391,141.9755,141.8391,141.9073,1902.0
2016-05-05 12:55:00,145.62,145.64,145.51,145.53,6256.0,141.8976,141.917,141.7904,141.8099,6256.0
2016-05-05 13:00:00,145.53,145.6,145.43,145.43,4336.0,141.8099,141.8781,141.7124,141.7124,4336.0
2016-05-05 13:05:00,145.44,145.45,145.37,145.38,2915.0,141.7222,141.7319,141.6539,141.6637,2915.0
2016-05-05 13:10:00,145.31,145.4,145.18,145.21,9661.0,141.5955,141.6832,141.4688,141.498,9661.0
2016-05-05 13:15:00,145.22,145.39,145.19,145.27,21168.0,141.5078,141.6734,141.4785,141.5565,21168.0
2016-05-05 13:20:00,145.22,145.25,144.86,144.9,2436.0,141.5078,141.537,141.157,141.196,2436.0
2016-05-05 13:25:00,144.87,145.0,144.86,144.95,3400.0,141.1667,141.2934,141.157,141.2447,3400.0
2016-05-05 13:30:00,144.97,145.07,144.93,144.93,5823.0,141.2642,141.3616,141.2252,141.2252,5823.0
2016-05-05 13:35:00,144.96,145.0,144.89,144.93,3450.0,141.2544,141.2934,141.1862,141.2252,3450.0
2016-05-05 13:40:00,145.0,145.23,144.99,145.15,7012.0,141.2934,141.5175,141.2837,141.4396,7012.0
2016-05-05 13:45:00,145.13,145.2,145.09,145.13,5251.0,141.4201,141.4883,141.3811,141.4201,5251.0
2016-05-05 13:50:00,145.09,145.25,145.07,145.13,7018.0,141.3811,141.537,141.3616,141.4201,7018.0
2016-05-05 13:55:00,145.08,145.2,145.07,145.18,4766.0,141.3714,141.4883,141.3616,141.4688,4766.0
2016-05-05 14:00:00,145.19,145.3,145.08,145.29,8684.0,141.4785,141.5857,141.3714,141.576,8684.0
2016-05-05 14:05:00,145.3,145.34,145.18,145.31,9465.0,141.5857,141.6247,141.4688,141.5955,9465.0
2016-05-05 14:10:00,145.36,145.45,145.31,145.39,12280.0,141.6442,141.7319,141.5955,141.6734,12280.0
2016-05-05 14:15:00,145.39,145.4,145.24,145.28,6648.0,141.6734,141.6832,141.5273,141.5662,6648.0
2016-05-05 14:20:00,145.34,145.48,145.34,145.37,9256.0,141.6247,141.7611,141.6247,141.6539,9256.0
2016-05-05 14:25:00,145.37,145.38,145.21,145.22,15830.0,141.6539,141.6637,141.498,141.5078,15830.0
2016-05-05 14:30:00,145.2,145.21,144.98,145.0,14972.0,141.4883,141.498,141.2739,141.2934,14972.0
2016-05-05 14:35:00,145.04,145.11,144.97,145.01,9282.0,141.3324,141.4006,141.2642,141.3031,9282.0
2016-05-05 14:40:00,144.96,145.31,144.94,145.23,9950.0,141.2544,141.5955,141.2349,141.5175,9950.0
2016-05-05 14:45:00,145.16,145.39,145.15,145.3,7656.0,141.4493,141.6734,141.4396,141.5857,7656.0
2016-05-05 14:50:00,145.3,145.34,145.21,145.29,5098.0,141.5857,141.6247,141.498,141.576,5098.0
2016-05-05 14:55:00,145.26,145.31,145.12,145.14,9695.0,141.5468,141.5955,141.4103,141.4298,9695.0
2016-05-05 15:00:00,145.1,145.13,144.87,144.87,9047.0,141.3908,141.4201,141.1667,141.1667,9047.0
2016-05-05 15:05:00,144.86,145.01,144.81,145.01,9880.0,141.157,141.3031,141.1083,141.3031,9880.0
2016-05-05 15:10:00,145.03,145.12,144.98,145.04,15787.0,141.3226,141.4103,141.2739,141.3324,15787.0
2016-05-05 15:15:00,145.04,145.07,144.83,145.07,12339.0,141.3324,141.3616,141.1277,141.3616,12339.0
2016-05-05 15:20:00,145.07,145.25,145.04,145.25,12500.0,141.3616,141.537,141.3324,141.537,12500.0
2016-05-05 15:25:00,145.27,145.31,145.1,145.15,13500.0,141.5565,141.5955,141.3908,141.4396,13500.0
2016-05-05 15:30:00,145.17,145.25,145.05,145.25,16138.0,141.4591,141.537,141.3421,141.537,16138.0
2016-05-05 15:35:00,145.19,145.26,145.03,145.17,19179.0,141.4785,141.5468,141.3226,141.4591,19179.0
2016-05-05 15:40:00,145.15,145.35,145.15,145.33,26934.0,141.4396,141.6345,141.4396,141.615,26934.0
2016-05-05 15:45:00,145.35,145.35,145.07,145.07,33836.0,141.6345,141.6345,141.3616,141.3616,33836.0
2016-05-05 15:50:00,145.07,145.13,144.98,145.01,22164.0,141.3616,141.4201,141.2739,141.3031,22164.0
2016-05-05 15:55:00,145.01,145.17,144.93,145.14,45583.0,141.3031,141.4591,141.2252,141.4298,45583.0
2016-05-06 09:30:00,145.0,145.75,144.85,145.75,25399.0,141.2934,142.0242,141.1472,142.0242,25399.0
2016-05-06 09:35:00,145.58,146.44,145.49,146.41,18090.0,141.8586,142.6966,141.7709,142.6674,18090.0
2016-05-06 09:40:00,146.32,146.72,146.25,146.67,9477.0,142.5797,142.9694,142.5114,142.9207,9477.0
2016-05-06 09:45:00,146.59,146.77,146.1,146.19,16757.0,142.8428,143.0182,142.3653,142.453,16757.0
2016-05-06 09:50:00,146.12,146.4,145.87,145.97,9695.0,142.3848,142.6576,142.1412,142.2386,9695.0
2016-05-06 09:55:00,145.99,146.08,145.52,145.52,9612.0,142.2581,142.3458,141.8001,141.8001,9612.0
2016-05-06 10:00:00,145.61,146.14,145.61,146.12,6537.0,141.8878,142.4043,141.8878,142.3848,6537.0
2016-05-06 10:05:00,146.13,146.52,146.08,146.47,6905.0,142.3945,142.7745,142.3458,142.7258,6905.0
2016-05-06 10:10:00,146.43,146.48,146.07,146.13,7923.0,142.6868,142.7356,142.336,142.3945,7923.0
2016-05-06 10:15:00,146.09,146.26,145.92,146.02,10420.0,142.3555,142.5212,142.1899,142.2873,10420.0
2016-05-06 10:20:00,146.01,146.01,145.71,145.75,8583.0,142.2776,142.2776,141.9853,142.0242,8583.0
2016-05-06 10:25:00,145.7,146.07,145.7,146.0,8676.0,141.9755,142.336,141.9755,142.2678,8676.0
2016-05-06 10:30:00,146.01,146.06,145.77,145.81,10689.0,142.2776,142.3263,142.0437,142.0827,10689.0
2016-05-06 10:35:00,145.83,145.85,145.45,145.54,9439.0,142.1022,142.1217,141.7319,141.8196,9439.0
2016-05-06 10:40:00,145.59,145.72,145.38,145.66,6858.0,141.8683,141.995,141.6637,141.9365,6858.0
2016-05-06 10:45:00,145.58,145.62,145.34,145.46,14776.0,141.8586,141.8976,141.6247,141.7416,14776.0
2016-05-06 10:50:00,145.4,145.54,145.35,145.42,12236.0,141.6832,141.8196,141.6345,141.7027,12236.0
2016-05-06 10:55:00,145.49,145.69,145.46,145.53,5053.0,141.7709,141.9658,141.7416,141.8099,5053.0
2016-05-06 11:00:00,145.49,145.86,145.48,145.76,8935.0,141.7709,142.1314,141.7611,142.034,8935.0
2016-05-06 11:05:00,145.72,145.74,145.57,145.63,6006.0,141.995,142.0145,141.8488,141.9073,6006.0
2016-05-06 11:10:00,145.64,145.87,145.64,145.86,2889.0,141.917,142.1412,141.917,142.1314,2889.0
2016-05-06 11:15:00,145.85,146.05,145.85,145.93,11091.0,142.1217,142.3166,142.1217,142.1996,11091.0
2016-05-06 11:20:00,145.91,146.28,145.91,146.19,14913.0,142.1801,142.5407,142.1801,142.453,14913.0
2016-05-06 11:25:00,146.26,146.36,146.21,146.36,4741.0,142.5212,142.6186,142.4725,142.6186,4741.0
2016-05-06 11:30:00,146.36,146.4,146.17,146.29,11095.0,142.6186,142.6576,142.4335,142.5504,11095.0
2016-05-06 11:35:00,146.25,146.32,146.11,146.32,10199.0,142.5114,142.5797,142.375,142.5797,10199.0
2016-05-06 11:40:00,146.34,146.38,146.21,146.38,6086.0,142.5991,142.6381,142.4725,142.6381,6086.0
2016-05-06 11:45:00,146.36,146.38,146.24,146.28,8716.0,142.6186,142.6381,142.5017,142.5407,8716.0
2016-05-06 11:50:00,146.23,146.34,146.18,146.24,15519.0,142.492,142.5991,142.4432,142.5017,15519.0
2016-05-06 11:55:00,146.28,146.42,146.26,146.34,12097.0,142.5407,142.6771,142.5212,142.5991,12097.0
2016-05-06 12:00:00,146.3,146.4,146.22,146.22,9160.0,142.5602,142.6576,142.4822,142.4822,9160.0
2016-05-06 12:05:00,146.17,146.3,146.15,146.18,10798.0,142.4335,142.5602,142.414,142.4432,10798.0
2016-05-06 12:10:00,146.23,146.42,146.23,146.4,7055.0,142.492,142.6771,142.492,142.6576,7055.0
2016-05-06 12:15:00,146.37,146.4,146.2,146.33,6077.0,142.6284,142.6576,142.4627,142.5894,6077.0
2016-05-06 12:20:00,146.4,146.47,146.29,146.43,7179.0,142.6576,142.7258,142.5504,142.6868,7179.0
2016-05-06 12:25:00,146.4,146.56,146.36,146.45,9676.0,142.6576,142.8135,142.6186,142.7063,9676.0
2016-05-06 12:30:00,146.44,146.47,146.37,146.44,6958.0,142.6966,142.7258,142.6284,142.6966,6958.0
2016-05-06 12:35:00,146.41,146.52,146.32,146.51,9276.0,142.6674,142.7745,142.5797,142.7648,9276.0
2016-05-06 12:40:00,146.54,146.59,146.42,146.56,9068.0,142.794,142.8428,142.6771,142.8135,9068.0
2016-05-06 12:45:00,146.55,146.58,146.46,146.52,10938.0,142.8038,142.833,142.7161,142.7745,10938.0
2016-05-06 12:50:00,146.55,146.56,146.38,146.54,7249.0,142.8038,142.8135,142.6381,142.794,7249.0
2016-05-06 12:55:00,146.54,146.77,146.54,146.75,10937.0,142.794,143.0182,142.794,142.9987,10937.0
2016-05-06 13:00:00,146.72,146.72,146.52,146.54,6800.0,142.9694,142.9694,142.7745,142.794,6800.0
2016-05-06 13:05:00,146.57,146.75,146.57,146.6,9415.0,142.8233,142.9987,142.8233,142.8525,9415.0
2016-05-06 13:10:00,146.62,146.91,146.62,146.88,6898.0,142.872,143.1546,142.872,143.1253,6898.0
2016-05-06 13:15:00,146.89,147.0,146.83,146.92,9432.0,143.1351,143.2423,143.0766,143.1643,9432.0
2016-05-06 13:20:00,146.93,147.1,146.84,146.93,11299.0,143.1741,143.3397,143.0864,143.1741,11299.0
2016-05-06 13:25:00,146.96,147.1,146.93,146.93,5800.0,143.2033,143.3397,143.1741,143.1741,5800.0
2016-05-06 13:30:00,146.92,147.05,146.83,147.05,7839.0,143.1643,143.291,143.0766,143.291,7839.0
2016-05-06 13:35:00,147.07,147.11,146.93,147.11,12365.0,143.3105,143.3495,143.1741,143.3495,12365.0
2016-05-06 13:40:00,147.07,147.12,146.93,147.02,2829.0,143.3105,143.3592,143.1741,143.2618,2829.0
2016-05-06 13:45:00,147.0,147.13,147.0,147.03,6196.0,143.2423,143.369,143.2423,143.2715,6196.0
2016-05-06 13:50:00,146.96,146.96,146.86,146.93,2995.0,143.2033,143.2033,143.1059,143.1741,2995.0
2016-05-06 13:55:00,146.92,147.29,146.9,147.25,9090.0,143.1643,143.5249,143.1448,143.4859,9090.0
2016-05-06 14:00:00,147.23,147.38,147.1,147.32,12599.0,143.4664,143.6126,143.3397,143.5541,12599.0
2016-05-06 14:05:00,147.36,147.53,147.24,147.5,10128.0,143.5931,143.7587,143.4761,143.7295,10128.0
2016-05-06 14:10:00,147.49,147.49,147.22,147.31,21369.0,143.7198,143.7198,143.4567,143.5444,21369.0
2016-05-06 14:15:00,147.35,147.43,147.29,147.37,5585.0,143.5833,143.6613,143.5249,143.6028,5585.0
2016-05-06 14:20:00,147.41,147.43,147.26,147.32,8779.0,143.6418,143.6613,143.4956,143.5541,8779.0
2016-05-06 14:25:00,147.33,147.46,147.28,147.29,7359.0,143.5638,143.6905,143.5151,143.5249,7359.0
2016-05-06 14:30:00,147.31,147.42,147.27,147.27,9944.0,143.5444,143.6515,143.5054,143.5054,9944.0
2016-05-06 14:35:00,147.29,147.29,146.98,147.05,26059.0,143.5249,143.5249,143.2228,143.291,26059.0
2016-05-06 14:40:00,147.05,147.05,146.9,146.91,30238.0,143.291,143.291,143.1448,143.1546,30238.0
2016-05-06 14:45:00,146.91,146.99,146.81,146.82,25380.0,143.1546,143.2325,143.0571,143.0669,25380.0
2016-05-06 14:50:00,146.81,146.99,146.78,146.94,11362.0,143.0571,143.2325,143.0279,143.1838,11362.0
2016-05-06 14:55:00,146.94,146.94,146.76,146.76,9079.0,143.1838,143.1838,143.0084,143.0084,9079.0
2016-05-06 15:00:00,146.74,146.92,146.73,146.84,7565.0,142.9889,143.1643,142.9792,143.0864,7565.0
2016-05-06 15:05:00,146.84,146.93,146.8,146.86,14481.0,143.0864,143.1741,143.0474,143.1059,14481.0
2016-05-06 15:10:00,146.88,146.97,146.79,146.81,11878.0,143.1253,143.213,143.0376,143.0571,11878.0
2016-05-06 15:15:00,146.82,146.93,146.75,146.85,6689.0,143.0669,143.1741,142.9987,143.0961,6689.0
2016-05-06 15:20:00,146.85,146.97,146.84,146.89,8090.0,143.0961,143.213,143.0864,143.1351,8090.0
2016-05-06 15:25:00,146.89,146.97,146.88,146.92,9840.0,143.1351,143.213,143.1253,143.1643,9840.0
2016-05-06 15:30:00,146.93,146.93,146.67,146.69,9435.0,143.1741,143.1741,142.9207,142.9402,9435.0
2016-05-06 15:35:00,146.72,146.89,146.71,146.8,15805.0,142.9694,143.1351,142.9597,143.0474,15805.0
2016-05-06 15:40:00,146.79,146.82,146.56,146.56,15308.0,143.0376,143.0669,142.8135,142.8135,15308.0
2016-05-06 15:45:00,146.54,146.64,146.5,146.59,15667.0,142.794,142.8915,142.7551,142.8428,15667.0
2016-05-06 15:50:00,146.56,146.8,146.56,146.74,30983.0,142.8135,143.0474,142.8135,142.9889,30983.0
2016-05-06 15:55:00,146.75,147.0,146.74,146.95,50553.0,142.9987,143.2423,142.9889,143.1936,50553.0
2016-05-09 09:30:00,147.29,147.66,146.87,147.61,18859.0,143.5249,143.8854,143.1156,143.8367,18859.0
2016-05-09 09:35:00,147.79,148.22,147.5,148.07,25595.0,144.0121,144.4311,143.7295,144.2849,25595.0
2016-05-09 09:40:00,148.0,148.4,147.87,148.4,15557.0,144.2167,144.6065,144.09,144.6065,15557.0
2016-05-09 09:45:00,148.34,148.5,148.01,148.01,10284.0,144.548,144.7039,144.2265,144.2265,10284.0
2016-05-09 09:50:00,148.0,148.17,147.79,148.05,11098.0,144.2167,144.3824,144.0121,144.2654,11098.0
2016-05-09 09:55:00,148.03,148.1,147.64,147.91,50354.0,144.2459,144.3142,143.8659,144.129,50354.0
2016-05-09 10:00:00,148.04,148.04,147.56,147.83,29847.0,144.2557,144.2557,143.788,144.0511,29847.0
2016-05-09 10:05:00,147.79,148.0,147.64,147.71,27488.0,144.0121,144.2167,143.8659,143.9341,27488.0
2016-05-09 10:10:00,147.79,147.9,147.64,147.78,22593.0,144.0121,144.1193,143.8659,144.0023,22593.0
2016-05-09 10:15:00,147.81,148.16,147.78,147.88,18397.0,144.0316,144.3726,144.0023,144.0998,18397.0
2016-05-09 10:20:00,147.94,148.16,147.83,147.9,10983.0,144.1582,144.3726,144.0511,144.1193,10983.0
2016-05-09 10:25:00,147.9,148.09,147.89,148.06,15230.0,144.1193,144.3044,144.1095,144.2752,15230.0
2016-05-09 10:30:00,147.94,148.04,147.68,147.9,15510.0,144.1582,144.2557,143.9049,144.1193,15510.0
2016-05-09 10:35:00,147.82,148.05,147.72,147.84,5905.0,144.0413,144.2654,143.9439,144.0608,5905.0
2016-05-09 10:40:00,147.9,148.08,147.8,147.92,16249.0,144.1193,144.2947,144.0218,144.1388,16249.0
2016-05-09 10:45:00,147.97,148.1,147.87,147.96,6435.0,144.1875,144.3142,144.09,144.1777,6435.0
2016-05-09 10:50:00,147.96,148.05,147.82,147.99,8249.0,144.1777,144.2654,144.0413,144.207,8249.0
2016-05-09 10:55:00,147.92,148.0,147.78,147.88,9773.0,144.1388,144.2167,144.0023,144.0998,9773.0
2016-05-09 11:00:00,147.88,148.12,147.88,148.12,5512.0,144.0998,144.3336,144.0998,144.3336,5512.0
2016-05-09 11:05:00,148.11,148.2,147.93,147.96,6696.0,144.3239,144.4116,144.1485,144.1777,6696.0
2016-05-09 11:10:00,148.01,148.11,147.68,147.73,12951.0,144.2265,144.3239,143.9049,143.9536,12951.0
2016-05-09 11:15:00,147.67,147.7,147.54,147.57,17792.0,143.8951,143.9244,143.7685,143.7977,17792.0
2016-05-09 11:20:00,147.56,147.9,147.56,147.81,27923.0,143.788,144.1193,143.788,144.0316,27923.0
2016-05-09 11:25:00,147.82,147.83,147.65,147.8,12250.0,144.0413,144.0511,143.8757,144.0218,12250.0
2016-05-09 11:30:00,147.71,147.88,147.62,147.79,32620.0,143.9341,144.0998,143.8464,144.0121,32620.0
2016-05-09 11:35:00,147.67,147.9,147.67,147.89,5574.0,143.8951,144.1193,143.8951,144.1095,5574.0
2016-05-09 11:40:00,147.89,147.91,147.67,147.78,5060.0,144.1095,144.129,143.8951,144.0023,5060.0
2016-05-09 11:45:00,147.78,148.02,147.69,147.69,13843.0,144.0023,144.2362,143.9146,143.9146,13843.0
2016-05-09 11:50:00,147.74,147.92,147.7,147.79,5841.0,143.9634,144.1388,143.9244,144.0121,5841.0
2016-05-09 11:55:00,147.78,147.9,147.65,147.7,10872.0,144.0023,144.1193,143.8757,143.9244,10872.0
2016-05-09 12:00:00,147.75,147.88,147.67,147.78,5035.0,143.9731,144.0998,143.8951,144.0023,5035.0
2016-05-09 12:05:00,147.75,147.88,147.46,147.46,14403.0,143.9731,144.0998,143.6905,143.6905,14403.0
2016-05-09 12:10:00,147.46,147.76,147.44,147.61,4626.0,143.6905,143.9828,143.671,143.8367,4626.0
2016-05-09 12:15:00,147.6,147.68,147.45,147.53,4641.0,143.8269,143.9049,143.6808,143.7587,4641.0
2016-05-09 12:20:00,147.58,147.71,147.57,147.64,6900.0,143.8074,143.9341,143.7977,143.8659,6900.0
2016-05-09 12:25:00,147.64,147.7,147.63,147.63,800.0,143.8659,143.9244,143.8562,143.8562,800.0
2016-05-09 12:30:00,147.67,147.89,147.65,147.89,1530.0,143.8951,144.1095,143.8757,144.1095,1530.0
2016-05-09 12:35:00,147.92,147.92,147.69,147.71,9856.0,144.1388,144.1388,143.9146,143.9341,9856.0
2016-05-09 12:40:00,147.67,147.72,147.67,147.72,1900.0,143.8951,143.9439,143.8951,143.9439,1900.0
2016-05-09 12:45:00,147.77,147.77,147.63,147.63,5090.0,143.9926,143.9926,143.8562,143.8562,5090.0
2016-05-09 12:50:00,147.59,147.6,147.46,147.59,5086.0,143.8172,143.8269,143.6905,143.8172,5086.0
2016-05-09 12:55:00,147.59,147.67,147.55,147.58,2539.0,143.8172,143.8951,143.7782,143.8074,2539.0
2016-05-09 13:00:00,147.64,147.8,147.6,147.8,3420.0,143.8659,144.0218,143.8269,144.0218,3420.0
2016-05-09 13:05:00,147.77,147.83,147.69,147.78,3000.0,143.9926,144.0511,143.9146,144.0023,3000.0
2016-05-09 13:10:00,147.79,147.86,147.65,147.74,3700.0,144.0121,144.0803,143.8757,143.9634,3700.0
2016-05-09 13:15:00,147.73,147.78,147.67,147.78,2375.0,143.9536,144.0023,143.8951,144.0023,2375.0
2016-05-09 13:20:00,147.75,147.8,147.67,147.68,4526.0,143.9731,144.0218,143.8951,143.9049,4526.0
2016-05-09 13:25:00,147.71,147.76,147.67,147.72,3255.0,143.9341,143.9828,143.8951,143.9439,3255.0
2016-05-09 13:30:00,147.76,147.8,147.72,147.75,3501.0,143.9828,144.0218,143.9439,143.9731,3501.0
2016-05-09 13:35:00,147.72,147.82,147.68,147.68,7994.0,143.9439,144.0413,143.9049,143.9049,7994.0
2016-05-09 13:40:00,147.62,147.8,147.62,147.73,5980.0,143.8464,144.0218,143.8464,143.9536,5980.0
2016-05-09 13:45:00,147.73,147.74,147.64,147.72,4569.0,143.9536,143.9634,143.8659,143.9439,4569.0
2016-05-09 13:50:00,147.72,147.78,147.63,147.66,4837.0,143.9439,144.0023,143.8562,143.8854,4837.0
2016-05-09 13:55:00,147.6,147.69,147.51,147.66,44075.0,143.8269,143.9146,143.7392,143.8854,44075.0
2016-05-09 14:00:00,147.66,147.78,147.63,147.68,28348.0,143.8854,144.0023,143.8562,143.9049,28348.0
2016-05-09 14:05:00,147.65,147.71,147.59,147.65,5840.0,143.8757,143.9341,143.8172,143.8757,5840.0
2016-05-09 14:10:00,147.67,147.85,147.67,147.74,5671.0,143.8951,144.0705,143.8951,143.9634,5671.0
2016-05-09 14:15:00,147.72,147.73,147.64,147.71,3642.0,143.9439,143.9536,143.8659,143.9341,3642.0
2016-05-09 14:20:00,147.69,147.84,147.69,147.78,3305.0,143.9146,144.0608,143.9146,144.0023,3305.0
2016-05-09 14:25:00,147.77,147.85,147.77,147.78,5480.0,143.9926,144.0705,143.9926,144.0023,5480.0
2016-05-09 14:30:00,147.78,147.84,147.67,147.71,30364.0,144.0023,144.0608,143.8951,143.9341,30364.0
2016-05-09 14:35:00,147.73,147.79,147.68,147.74,8569.0,143.9536,144.0121,143.9049,143.9634,8569.0
2016-05-09 14:40:00,147.73,147.76,147.67,147.71,8964.0,143.9536,143.9828,143.8951,143.9341,8964.0
2016-05-09 14:45:00,147.7,147.75,147.67,147.7,13991.0,143.9244,143.9731,143.8951,143.9244,13991.0
2016-05-09 14:50:00,147.72,147.88,147.7,147.87,25664.0,143.9439,144.0998,143.9244,144.09,25664.0
2016-05-09 14:55:00,147.84,147.9,147.8,147.8,7667.0,144.0608,144.1193,144.0218,144.0218,7667.0
2016-05-09 15:00:00,147.82,147.82,147.75,147.8,8109.0,144.0413,144.0413,143.9731,144.0218,8109.0
2016-05-09 15:05:00,147.76,147.81,147.7,147.75,4393.0,143.9828,144.0316,143.9244,143.9731,4393.0
2016-05-09 15:10:00,147.71,147.79,147.69,147.79,4962.0,143.9341,144.0121,143.9146,144.0121,4962.0
2016-05-09 15:15:00,147.8,147.83,147.64,147.67,7999.0,144.0218,144.0511,143.8659,143.8951,7999.0
2016-05-09 15:20:00,147.69,147.79,147.67,147.68,3614.0,143.9146,144.0121,143.8951,143.9049,3614.0
2016-05-09 15:25:00,147.71,147.76,147.68,147.7,8531.0,143.9341,143.9828,143.9049,143.9244,8531.0
2016-05-09 15:30:00,147.68,147.72,147.46,147.46,15013.0,143.9049,143.9439,143.6905,143.6905,15013.0
2016-05-09 15:35:00,147.47,147.63,147.46,147.6,18293.0,143.7003,143.8562,143.6905,143.8269,18293.0
2016-05-09 15:40:00,147.58,147.7,147.54,147.54,11297.0,143.8074,143.9244,143.7685,143.7685,11297.0
2016-05-09 15:45:00,147.54,147.67,147.53,147.58,11482.0,143.7685,143.8951,143.7587,143.8074,11482.0
2016-05-09 15:50:00,147.55,147.56,147.32,147.33,12950.0,143.7782,143.788,143.5541,143.5638,12950.0
2016-05-09 15:55:00,147.31,147.48,147.3,147.48,37308.0,143.5444,143.71,143.5346,143.71,37308.0
2016-05-10 09:30:00,148.36,148.68,148.07,148.38,20638.0,144.5675,144.8793,144.2849,144.587,20638.0
2016-05-10 09:35:00,148.35,148.35,147.82,147.94,15009.0,144.5578,144.5578,144.0413,144.1582,15009.0
2016-05-10 09:40:00,147.94,147.94,147.39,147.72,18615.0,144.1582,144.1582,143.6223,143.9439,18615.0
2016-05-10 09:45:00,147.79,147.85,147.21,147.33,9147.0,144.0121,144.0705,143.4469,143.5638,9147.0
2016-05-10 09:50:00,147.49,147.64,147.41,147.45,10099.0,143.7198,143.8659,143.6418,143.6808,10099.0
2016-05-10 09:55:00,147.52,147.56,147.27,147.31,18492.0,143.749,143.788,143.5054,143.5444,18492.0
2016-05-10 10:00:00,147.32,147.67,147.22,147.52,31349.0,143.5541,143.8951,143.4567,143.749,31349.0
2016-05-10 10:05:00,147.5,147.51,147.16,147.31,22973.0,143.7295,143.7392,143.3982,143.5444,22973.0
2016-05-10 10:10:00,147.28,147.47,147.08,147.44,27956.0,143.5151,143.7003,143.3202,143.671,27956.0
2016-05-10 10:15:00,147.41,147.42,147.12,147.4,52847.0,143.6418,143.6515,143.3592,143.6321,52847.0
2016-05-10 10:20:00,147.39,147.69,147.34,147.34,50203.0,143.6223,143.9146,143.5736,143.5736,50203.0
2016-05-10 10:25:00,147.33,147.86,147.23,147.77,53931.0,143.5638,144.0803,143.4664,143.9926,53931.0
2016-05-10 10:30:00,147.78,148.09,147.74,148.08,13579.0,144.0023,144.3044,143.9634,144.2947,13579.0
2016-05-10 10:35:00,148.11,148.34,148.09,148.33,3292.0,144.3239,144.548,144.3044,144.5383,3292.0
2016-05-10 10:40:00,148.34,148.46,148.32,148.46,8723.0,144.548,144.665,144.5285,144.665,8723.0
2016-05-10 10:45:00,148.46,148.52,148.4,148.43,7025.0,144.665,144.7234,144.6065,144.6357,7025.0
2016-05-10 10:50:00,148.48,148.55,148.38,148.54,5429.0,144.6844,144.7527,144.587,144.7429,5429.0
2016-05-10 10:55:00,148.54,148.54,148.32,148.44,4242.0,144.7429,144.7429,144.5285,144.6455,4242.0
2016-05-10 11:00:00,148.36,148.51,148.36,148.45,2562.0,144.5675,144.7137,144.5675,144.6552,2562.0
2016-05-10 11:05:00,148.44,148.5,148.39,148.48,5949.0,144.6455,144.7039,144.5967,144.6844,5949.0
2016-05-10 11:10:00,148.5,148.5,148.43,148.46,3842.0,144.7039,144.7039,144.6357,144.665,3842.0
2016-05-10 11:15:00,148.48,148.58,148.42,148.47,16279.0,144.6844,144.7819,144.626,144.6747,16279.0
2016-05-10 11:20:00,148.46,148.55,148.44,148.45,9387.0,144.665,144.7527,144.6455,144.6552,9387.0
2016-05-10 11:25:00,148.49,148.56,148.46,148.51,3998.0,144.6942,144.7624,144.665,144.7137,3998.0
2016-05-10 11:30:00,148.52,148.56,148.49,148.52,8787.0,144.7234,144.7624,144.6942,144.7234,8787.0
2016-05-10 11:35:00,148.53,148.54,148.44,148.45,8600.0,144.7332,144.7429,144.6455,144.6552,8600.0
2016-05-10 11:40:00,148.5,148.55,148.39,148.44,10895.0,144.7039,144.7527,144.5967,144.6455,10895.0
2016-05-10 11:45:00,148.44,148.71,148.43,148.71,13445.0,144.6455,144.9086,144.6357,144.9086,13445.0
2016-05-10 11:50:00,148.67,148.72,148.63,148.66,4677.0,144.8696,144.9183,144.8306,144.8598,4677.0
2016-05-10 11:55:00,148.72,148.76,148.65,148.67,11442.0,144.9183,144.9573,144.8501,144.8696,11442.0
2016-05-10 12:00:00,148.73,148.76,148.67,148.69,7554.0,144.9281,144.9573,144.8696,144.8891,7554.0
2016-05-10 12:05:00,148.65,148.89,148.65,148.79,38372.0,144.8501,145.084,144.8501,144.9865,38372.0
2016-05-10 12:10:00,148.77,148.82,148.58,148.71,9305.0,144.967,145.0158,144.7819,144.9086,9305.0
2016-05-10 12:15:00,148.67,148.81,148.66,148.77,8762.0,144.8696,145.006,144.8598,144.967,8762.0
2016-05-10 12:20:00,148.74,148.81,148.71,148.79,11500.0,144.9378,145.006,144.9086,144.9865,11500.0
2016-05-10 12:25:00,148.76,148.81,148.71,148.73,4770.0,144.9573,145.006,144.9086,144.9281,4770.0
2016-05-10 12:30:00,148.74,148.79,148.68,148.72,4389.0,144.9378,144.9865,144.8793,144.9183,4389.0
2016-05-10 12:35:00,148.79,148.82,148.67,148.69,5417.0,144.9865,145.0158,144.8696,144.8891,5417.0
2016-05-10 12:40:00,148.65,148.69,148.6,148.6,31401.0,144.8501,144.8891,144.8014,144.8014,31401.0
2016-05-10 12:45:00,148.62,148.63,148.54,148.61,8883.0,144.8209,144.8306,144.7429,144.8111,8883.0
2016-05-10 12:50:00,148.6,148.65,148.52,148.59,5775.0,144.8014,144.8501,144.7234,144.7916,5775.0
2016-05-10 12:55:00,148.62,148.63,148.54,148.54,1471.0,144.8209,144.8306,144.7429,144.7429,1471.0
2016-05-10 13:00:00,148.55,148.6,148.45,148.46,4695.0,144.7527,144.8014,144.6552,144.665,4695.0
2016-05-10 13:05:00,148.46,148.51,148.38,148.41,8280.0,144.665,144.7137,144.587,144.6162,8280.0
2016-05-10 13:10:00,148.41,148.46,148.35,148.36,4696.0,144.6162,144.665,144.5578,144.5675,4696.0
2016-05-10 13:15:00,148.33,148.45,148.3,148.32,4815.0,144.5383,144.6552,144.509,144.5285,4815.0
2016-05-10 13:20:00,148.32,148.34,148.26,148.27,28162.0,144.5285,144.548,144.4701,144.4798,28162.0
2016-05-10 13:25:00,148.25,148.26,148.04,148.15,9335.0,144.4603,144.4701,144.2557,144.3629,9335.0
2016-05-10 13:30:00,148.15,148.2,148.14,148.16,8520.0,144.3629,144.4116,144.3531,144.3726,8520.0
2016-05-10 13:35:00,148.15,148.21,148.14,148.17,45166.0,144.3629,144.4213,144.3531,144.3824,45166.0
2016-05-10 13:40:00,148.17,148.29,148.17,148.24,16357.0,144.3824,144.4993,144.3824,144.4506,16357.0
2016-05-10 13:45:00,148.28,148.33,148.2,148.22,43057.0,144.4896,144.5383,144.4116,144.4311,43057.0
2016-05-10 13:50:00,148.25,148.4,148.23,148.4,30495.0,144.4603,144.6065,144.4408,144.6065,30495.0
2016-05-10 13:55:00,148.4,148.5,148.31,148.42,49482.0,144.6065,144.7039,144.5188,144.626,49482.0
2016-05-10 14:00:00,148.48,148.57,148.32,148.37,21361.0,144.6844,144.7721,144.5285,144.5773,21361.0
2016-05-10 14:05:00,148.34,148.45,148.16,148.25,13642.0,144.548,144.6552,144.3726,144.4603,13642.0
2016-05-10 14:10:00,148.21,148.38,148.17,148.38,5416.0,144.4213,144.587,144.3824,144.587,5416.0
2016-05-10 14:15:00,148.38,148.48,148.33,148.34,7414.0,144.587,144.6844,144.5383,144.548,7414.0
2016-05-10 14:20:00,148.38,148.56,148.34,148.5,7611.0,144.587,144.7624,144.548,144.7039,7611.0
2016-05-10 14:25:00,148.5,148.71,148.45,148.67,15232.0,144.7039,144.9086,144.6552,144.8696,15232.0
2016-05-10 14:30:00,148.71,148.83,148.65,148.82,23663.0,144.9086,145.0255,144.8501,145.0158,23663.0
2016-05-10 14:35:00,148.82,148.82,148.64,148.68,17886.0,145.0158,145.0158,144.8404,144.8793,17886.0
2016-05-10 14:40:00,148.7,148.74,148.69,148.74,9263.0,144.8988,144.9378,144.8891,144.9378,9263.0
2016-05-10 14:45:00,148.73,148.77,148.68,148.75,7891.0,144.9281,144.967,144.8793,144.9475,7891.0
2016-05-10 14:50:00,148.75,148.8,148.71,148.72,15134.0,144.9475,144.9963,144.9086,144.9183,15134.0
2016-05-10 14:55:00,148.75,148.76,148.64,148.67,8049.0,144.9475,144.9573,144.8404,144.8696,8049.0
2016-05-10 15:00:00,148.66,148.71,148.65,148.69,7350.0,144.8598,144.9086,144.8501,144.8891,7350.0
2016-05-10 15:05:00,148.68,148.74,148.67,148.72,8400.0,144.8793,144.9378,144.8696,144.9183,8400.0
2016-05-10 15:10:00,148.73,148.76,148.61,148.61,13488.0,144.9281,144.9573,144.8111,144.8111,13488.0
2016-05-10 15:15:00,148.6,148.65,148.48,148.51,8089.0,144.8014,144.8501,144.6844,144.7137,8089.0
2016-05-10 15:20:00,148.47,148.6,148.43,148.52,13891.0,144.6747,144.8014,144.6357,144.7234,13891.0
2016-05-10 15:25:00,148.53,148.66,148.5,148.59,13935.0,144.7332,144.8598,144.7039,144.7916,13935.0
2016-05-10 15:30:00,148.58,148.6,148.47,148.47,10074.0,144.7819,144.8014,144.6747,144.6747,10074.0
2016-05-10 15:35:00,148.47,148.59,148.47,148.57,14948.0,144.6747,144.7916,144.6747,144.7721,14948.0
2016-05-10 15:40:00,148.57,148.71,148.53,148.66,14457.0,144.7721,144.9086,144.7332,144.8598,14457.0
2016-05-10 15:45:00,148.62,148.74,148.6,148.68,16554.0,144.8209,144.9378,144.8014,144.8793,16554.0
2016-05-10 15:50:00,148.67,148.75,148.67,148.68,27303.0,144.8696,144.9475,144.8696,144.8793,27303.0
2016-05-10 15:55:00,148.67,148.84,148.65,148.82,45059.0,144.8696,145.0352,144.8501,145.0158,45059.0
2016-05-11 09:30:00,149.0,149.19,148.57,148.91,19671.0,145.1912,145.3763,144.7721,145.1035,19671.0
2016-05-11 09:35:00,148.97,149.2,148.65,149.12,6908.0,145.1619,145.386,144.8501,145.3081,6908.0
2016-05-11 09:40:00,149.2,149.38,148.99,149.03,14596.0,145.386,145.5614,145.1814,145.2204,14596.0
2016-05-11 09:45:00,149.03,149.2,148.79,149.12,11705.0,145.2204,145.386,144.9865,145.3081,11705.0
2016-05-11 09:50:00,149.12,149.39,148.98,149.2,3900.0,145.3081,145.5712,145.1717,145.386,3900.0
2016-05-11 09:55:00,149.28,149.35,149.04,149.31,10979.0,145.464,145.5322,145.2301,145.4932,10979.0
2016-05-11 10:00:00,149.3,149.35,149.12,149.3,4876.0,145.4835,145.5322,145.3081,145.4835,4876.0
2016-05-11 10:05:00,149.31,149.64,149.3,149.47,92045.0,145.4932,145.8148,145.4835,145.6491,92045.0
2016-05-11 10:10:00,149.52,149.89,149.39,149.89,16522.0,145.6979,146.0584,145.5712,146.0584,16522.0
2016-05-11 10:15:00,149.94,149.95,149.67,149.79,38176.0,146.1071,146.1169,145.844,145.961,38176.0
2016-05-11 10:20:00,149.73,149.86,149.58,149.86,5375.0,145.9025,146.0292,145.7563,146.0292,5375.0
2016-05-11 10:25:00,149.87,149.95,149.61,149.62,17071.0,146.0389,146.1169,145.7856,145.7953,17071.0
2016-05-11 10:30:00,149.71,149.89,149.62,149.82,46610.0,145.883,146.0584,145.7953,145.9902,46610.0
2016-05-11 10:35:00,149.82,149.92,149.66,149.71,10092.0,145.9902,146.0876,145.8343,145.883,10092.0
2016-05-11 10:40:00,149.72,149.79,149.48,149.48,4377.0,145.8927,145.961,145.6589,145.6589,4377.0
2016-05-11 10:45:00,149.61,149.68,149.52,149.53,3955.0,145.7856,145.8538,145.6979,145.7076,3955.0
2016-05-11 10:50:00,149.46,149.46,149.24,149.24,2620.0,145.6394,145.6394,145.425,145.425,2620.0
2016-05-11 10:55:00,149.17,149.26,149.09,149.1,4595.0,145.3568,145.4445,145.2788,145.2886,4595.0
2016-05-11 11:00:00,149.08,149.08,148.71,148.76,6228.0,145.2691,145.2691,144.9086,144.9573,6228.0
2016-05-11 11:05:00,148.71,148.73,148.6,148.72,1525.0,144.9086,144.9281,144.8014,144.9183,1525.0
2016-05-11 11:10:00,148.76,148.83,148.64,148.83,4381.0,144.9573,145.0255,144.8404,145.0255,4381.0
2016-05-11 11:15:00,148.85,148.91,148.71,148.8,5714.0,145.045,145.1035,144.9086,144.9963,5714.0
2016-05-11 11:20:00,148.82,148.92,148.79,148.8,3050.0,145.0158,145.1132,144.9865,144.9963,3050.0
2016-05-11 11:25:00,148.74,148.81,148.6,148.78,4576.0,144.9378,145.006,144.8014,144.9768,4576.0
2016-05-11 11:30:00,148.76,148.83,148.66,148.7,4748.0,144.9573,145.0255,144.8598,144.8988,4748.0
2016-05-11 11:35:00,148.81,148.88,148.7,148.7,1500.0,145.006,145.0742,144.8988,144.8988,1500.0
2016-05-11 11:40:00,148.69,148.81,148.67,148.79,2208.0,144.8891,145.006,144.8696,144.9865,2208.0
2016-05-11 11:45:00,148.85,149.14,148.84,149.12,23321.0,145.045,145.3276,145.0352,145.3081,23321.0
2016-05-11 11:50:00,149.13,149.14,148.86,148.87,4814.0,145.3178,145.3276,145.0547,145.0645,4814.0
2016-05-11 11:55:00,148.92,148.95,148.77,148.84,1783.0,145.1132,145.1424,144.967,145.0352,1783.0
2016-05-11 12:00:00,148.77,149.01,148.74,148.82,3975.0,144.967,145.2009,144.9378,145.0158,3975.0
2016-05-11 12:05:00,148.81,148.99,148.81,148.99,1800.0,145.006,145.1814,145.006,145.1814,1800.0
2016-05-11 12:10:00,149.01,149.07,148.84,148.84,4172.0,145.2009,145.2594,145.0352,145.0352,4172.0
2016-05-11 12:15:00,148.88,148.97,148.84,148.91,3103.0,145.0742,145.1619,145.0352,145.1035,3103.0
2016-05-11 12:20:00,148.93,149.01,148.76,148.91,10379.0,145.1229,145.2009,144.9573,145.1035,10379.0
2016-05-11 12:25:00,148.87,148.94,148.84,148.89,8377.0,145.0645,145.1327,145.0352,145.084,8377.0
2016-05-11 12:30:00,148.87,148.94,148.86,148.89,2237.0,145.0645,145.1327,145.0547,145.084,2237.0
2016-05-11 12:35:00,148.91,149.04,148.9,149.04,2971.0,145.1035,145.2301,145.0937,145.2301,2971.0
2016-05-11 12:40:00,149.02,149.12,148.98,149.08,2841.0,145.2106,145.3081,145.1717,145.2691,2841.0
2016-05-11 12:45:00,149.06,149.06,148.96,148.96,3233.0,145.2496,145.2496,145.1522,145.1522,3233.0
2016-05-11 12:50:00,148.95,149.07,148.92,149.01,9610.0,145.1424,145.2594,145.1132,145.2009,9610.0
2016-05-11 12:55:00,148.97,149.06,148.92,149.06,3712.0,145.1619,145.2496,145.1132,145.2496,3712.0
2016-05-11 13:00:00,149.0,149.02,148.88,148.97,4672.0,145.1912,145.2106,145.0742,145.1619,4672.0
2016-05-11 13:05:00,148.99,148.99,148.87,148.93,2905.0,145.1814,145.1814,145.0645,145.1229,2905.0
2016-05-11 13:10:00,148.93,148.95,148.93,148.95,400.0,145.1229,145.1424,145.1229,145.1424,400.0
2016-05-11 13:15:00,148.94,149.13,148.92,149.05,9615.0,145.1327,145.3178,145.1132,145.2399,9615.0
2016-05-11 13:20:00,149.06,149.08,148.96,149.0,11984.0,145.2496,145.2691,145.1522,145.1912,11984.0
2016-05-11 13:25:00,148.97,149.11,148.95,149.11,5529.0,145.1619,145.2983,145.1424,145.2983,5529.0
2016-05-11 13:30:00,149.12,149.21,149.11,149.13,2888.0,145.3081,145.3958,145.2983,145.3178,2888.0
2016-05-11 13:35:00,149.08,149.08,148.97,149.07,9325.0,145.2691,145.2691,145.1619,145.2594,9325.0
2016-05-11 13:40:00,149.07,149.07,148.76,148.77,2400.0,145.2594,145.2594,144.9573,144.967,2400.0
2016-05-11 13:45:00,148.78,148.83,148.73,148.73,4701.0,144.9768,145.0255,144.9281,144.9281,4701.0
2016-05-11 13:50:00,148.7,148.71,148.45,148.51,5257.0,144.8988,144.9086,144.6552,144.7137,5257.0
2016-05-11 13:55:00,148.51,148.76,148.47,148.59,9027.0,144.7137,144.9573,144.6747,144.7916,9027.0
2016-05-11 14:00:00,148.6,148.6,148.34,148.5,5078.0,144.8014,144.8014,144.548,144.7039,5078.0
2016-05-11 14:05:00,148.58,148.66,148.46,148.46,2400.0,144.7819,144.8598,144.665,144.665,2400.0
2016-05-11 14:10:00,148.39,148.54,148.29,148.54,4927.0,144.5967,144.7429,144.4993,144.7429,4927.0
2016-05-11 14:15:00,148.54,148.54,148.22,148.28,4538.0,144.7429,144.7429,144.4311,144.4896,4538.0
2016-05-11 14:20:00,148.23,148.56,148.22,148.53,8366.0,144.4408,144.7624,144.4311,144.7332,8366.0
2016-05-11 14:25:00,148.5,148.57,148.38,148.57,6989.0,144.7039,144.7721,144.587,144.7721,6989.0
2016-05-11 14:30:00,148.59,148.68,148.54,148.65,3992.0,144.7916,144.8793,144.7429,144.8501,3992.0
2016-05-11 14:35:00,148.56,148.67,148.56,148.59,3369.0,144.7624,144.8696,144.7624,144.7916,3369.0
2016-05-11 14:40:00,148.56,148.56,148.48,148.5,6745.0,144.7624,144.7624,144.6844,144.7039,6745.0
2016-05-11 14:45:00,148.48,148.51,148.24,148.51,6300.0,144.6844,144.7137,144.4506,144.7137,6300.0
2016-05-11 14:50:00,148.5,148.51,148.4,148.42,4303.0,144.7039,144.7137,144.6065,144.626,4303.0
2016-05-11 14:55:00,148.39,148.42,148.28,148.3,4450.0,144.5967,144.626,144.4896,144.509,4450.0
2016-05-11 15:00:00,148.31,148.45,148.3,148.32,6118.0,144.5188,144.6552,144.509,144.5285,6118.0
2016-05-11 15:05:00,148.37,148.55,148.37,148.45,5112.0,144.5773,144.7527,144.5773,144.6552,5112.0
2016-05-11 15:10:00,148.42,148.5,148.4,148.43,3530.0,144.626,144.7039,144.6065,144.6357,3530.0
2016-05-11 15:15:00,148.43,148.48,148.28,148.32,9417.0,144.6357,144.6844,144.4896,144.5285,9417.0
2016-05-11 15:20:00,148.24,148.37,148.24,148.36,7381.0,144.4506,144.5773,144.4506,144.5675,7381.0
2016-05-11 15:25:00,148.37,148.45,148.3,148.3,10707.0,144.5773,144.6552,144.509,144.509,10707.0
2016-05-11 15:30:00,148.36,148.46,148.34,148.4,3000.0,144.5675,144.665,144.548,144.6065,3000.0
2016-05-11 15:35:00,148.43,148.49,148.28,148.32,7201.0,144.6357,144.6942,144.4896,144.5285,7201.0
2016-05-11 15:40:00,148.31,148.34,148.09,148.1,11984.0,144.5188,144.548,144.3044,144.3142,11984.0
2016-05-11 15:45:00,148.11,148.27,148.09,148.15,14040.0,144.3239,144.4798,144.3044,144.3629,14040.0
2016-05-11 15:50:00,148.14,148.16,148.01,148.06,21541.0,144.3531,144.3726,144.2265,144.2752,21541.0
2016-05-11 15:55:00,148.05,148.16,147.95,147.97,36133.0,144.2654,144.3726,144.168,144.1875,36133.0
2016-05-12 09:30:00,148.29,148.53,147.65,148.28,13368.0,144.4993,144.7332,143.8757,144.4896,13368.0
2016-05-12 09:35:00,148.28,148.28,147.92,148.02,4402.0,144.4896,144.4896,144.1388,144.2362,4402.0
2016-05-12 09:40:00,147.92,148.15,147.73,148.15,5710.0,144.1388,144.3629,143.9536,144.3629,5710.0
2016-05-12 09:45:00,148.26,148.29,147.91,148.13,7908.0,144.4701,144.4993,144.129,144.3434,7908.0
2016-05-12 09:50:00,148.21,148.68,148.2,148.46,8631.0,144.4213,144.8793,144.4116,144.665,8631.0
2016-05-12 09:55:00,148.42,148.49,148.18,148.18,9287.0,144.626,144.6942,144.3921,144.3921,9287.0
2016-05-12 10:00:00,148.15,148.45,147.83,148.15,11288.0,144.3629,144.6552,144.0511,144.3629,11288.0
2016-05-12 10:05:00,148.07,148.14,147.85,148.05,9466.0,144.2849,144.3531,144.0705,144.2654,9466.0
2016-05-12 10:10:00,148.03,148.72,148.03,148.72,7375.0,144.2459,144.9183,144.2459,144.9183,7375.0
2016-05-12 10:15:00,148.64,148.64,148.31,148.42,30275.0,144.8404,144.8404,144.5188,144.626,30275.0
2016-05-12 10:20:00,148.47,148.66,148.46,148.64,2800.0,144.6747,144.8598,144.665,144.8404,2800.0
2016-05-12 10:25:00,148.59,148.85,148.52,148.53,17700.0,144.7916,145.045,144.7234,144.7332,17700.0
2016-05-12 10:30:00,148.53,148.59,148.32,148.45,11268.0,144.7332,144.7916,144.5285,144.6552,11268.0
2016-05-12 10:35:00,148.47,148.66,148.47,148.47,4693.0,144.6747,144.8598,144.6747,144.6747,4693.0
2016-05-12 10:40:00,148.36,148.36,148.0,148.02,4702.0,144.5675,144.5675,144.2167,144.2362,4702.0
2016-05-12 10:45:00,147.98,148.12,147.93,148.12,1460.0,144.1972,144.3336,144.1485,144.3336,1460.0
2016-05-12 10:50:00,148.04,148.07,147.83,147.94,2705.0,144.2557,144.2849,144.0511,144.1582,2705.0
2016-05-12 10:55:00,147.84,148.07,147.83,148.0,4600.0,144.0608,144.2849,144.0511,144.2167,4600.0
2016-05-12 11:00:00,148.04,148.08,147.75,147.85,9890.0,144.2557,144.2947,143.9731,144.0705,9890.0
2016-05-12 11:05:00,147.89,147.99,147.79,147.85,12922.0,144.1095,144.207,144.0121,144.0705,12922.0
2016-05-12 11:10:00,147.89,148.08,147.82,148.08,71801.0,144.1095,144.2947,144.0413,144.2947,71801.0
2016-05-12 11:15:00,147.98,148.09,147.81,148.09,19776.0,144.1972,144.3044,144.0316,144.3044,19776.0
2016-05-12 11:20:00,148.05,148.15,148.01,148.1,4905.0,144.2654,144.3629,144.2265,144.3142,4905.0
2016-05-12 11:25:00,148.19,148.31,148.13,148.14,3819.0,144.4019,144.5188,144.3434,144.3531,3819.0
2016-05-12 11:30:00,148.1,148.11,148.0,148.03,6400.0,144.3142,144.3239,144.2167,144.2459,6400.0
2016-05-12 11:35:00,148.11,148.16,147.92,148.01,17700.0,144.3239,144.3726,144.1388,144.2265,17700.0
2016-05-12 11:40:00,148.05,148.07,147.86,147.94,9104.0,144.2654,144.2849,144.0803,144.1582,9104.0
2016-05-12 11:45:00,147.99,148.02,147.82,147.82,12357.0,144.207,144.2362,144.0413,144.0413,12357.0
2016-05-12 11:50:00,147.85,147.97,147.85,147.92,2800.0,144.0705,144.1875,144.0705,144.1388,2800.0
2016-05-12 11:55:00,147.9,147.93,147.73,147.73,2866.0,144.1193,144.1485,143.9536,143.9536,2866.0
2016-05-12 12:00:00,147.71,147.8,147.58,147.59,2780.0,143.9341,144.0218,143.8074,143.8172,2780.0
2016-05-12 12:05:00,147.66,147.82,147.66,147.82,3337.0,143.8854,144.0413,143.8854,144.0413,3337.0
2016-05-12 12:10:00,147.77,147.89,147.74,147.89,17265.0,143.9926,144.1095,143.9634,144.1095,17265.0
2016-05-12 12:15:00,147.88,147.93,147.69,147.74,7498.0,144.0998,144.1485,143.9146,143.9634,7498.0
2016-05-12 12:20:00,147.8,148.06,147.76,147.92,5380.0,144.0218,144.2752,143.9828,144.1388,5380.0
2016-05-12 12:25:00,147.83,147.98,147.75,147.94,3999.0,144.0511,144.1972,143.9731,144.1582,3999.0
2016-05-12 12:30:00,147.91,147.97,147.83,147.85,6073.0,144.129,144.1875,144.0511,144.0705,6073.0
2016-05-12 12:35:00,147.84,147.88,147.66,147.78,11390.0,144.0608,144.0998,143.8854,144.0023,11390.0
2016-05-12 12:40:00,147.82,148.02,147.8,148.02,4700.0,144.0413,144.2362,144.0218,144.2362,4700.0
2016-05-12 12:45:00,148.04,148.17,148.04,148.17,4862.0,144.2557,144.3824,144.2557,144.3824,4862.0
2016-05-12 12:50:00,148.19,148.23,148.09,148.09,3500.0,144.4019,144.4408,144.3044,144.3044,3500.0
2016-05-12 12:55:00,148.12,148.25,148.1,148.25,3274.0,144.3336,144.4603,144.3142,144.4603,3274.0
2016-05-12 13:00:00,148.25,148.25,148.12,148.2,4165.0,144.4603,144.4603,144.3336,144.4116,4165.0
2016-05-12 13:05:00,148.2,148.3,148.09,148.3,3921.0,144.4116,144.509,144.3044,144.509,3921.0
2016-05-12 13:10:00,148.22,148.29,148.13,148.25,8717.0,144.4311,144.4993,144.3434,144.4603,8717.0
2016-05-12 13:15:00,148.26,148.29,148.13,148.22,12182.0,144.4701,144.4993,144.3434,144.4311,12182.0
2016-05-12 13:20:00,148.22,148.38,148.17,148.38,5811.0,144.4311,144.587,144.3824,144.587,5811.0
2016-05-12 13:25:00,148.37,148.47,148.27,148.27,3330.0,144.5773,144.6747,144.4798,144.4798,3330.0
2016-05-12 13:30:00,148.3,148.39,148.26,148.29,12238.0,144.509,144.5967,144.4701,144.4993,12238.0
2016-05-12 13:35:00,148.26,148.29,147.89,147.89,6151.0,144.4701,144.4993,144.1095,144.1095,6151.0
2016-05-12 13:40:00,147.93,148.2,147.9,148.2,3661.0,144.1485,144.4116,144.1193,144.4116,3661.0
2016-05-12 13:45:00,148.2,148.41,148.17,148.27,6014.0,144.4116,144.6162,144.3824,144.4798,6014.0
2016-05-12 13:50:00,148.25,148.35,148.25,148.35,4220.0,144.4603,144.5578,144.4603,144.5578,4220.0
2016-05-12 13:55:00,148.4,148.7,148.39,148.63,14663.0,144.6065,144.8988,144.5967,144.8306,14663.0
2016-05-12 14:00:00,148.68,148.83,148.63,148.72,19833.0,144.8793,145.0255,144.8306,144.9183,19833.0
2016-05-12 14:05:00,148.73,148.87,148.71,148.71,8840.0,144.9281,145.0645,144.9086,144.9086,8840.0
2016-05-12 14:10:00,148.74,149.16,148.71,149.08,12134.0,144.9378,145.3471,144.9086,145.2691,12134.0
2016-05-12 14:15:00,149.06,149.17,148.96,149.03,6982.0,145.2496,145.3568,145.1522,145.2204,6982.0
2016-05-12 14:20:00,149.01,149.06,148.84,148.86,6863.0,145.2009,145.2496,145.0352,145.0547,6863.0
2016-05-12 14:25:00,148.88,149.05,148.85,149.05,67990.0,145.0742,145.2399,145.045,145.2399,67990.0
2016-05-12 14:30:00,148.97,148.97,148.8,148.89,6272.0,145.1619,145.1619,144.9963,145.084,6272.0
2016-05-12 14:35:00,148.91,148.99,148.83,148.87,7813.0,145.1035,145.1814,145.0255,145.0645,7813.0
2016-05-12 14:40:00,148.87,148.87,148.7,148.74,6200.0,145.0645,145.0645,144.8988,144.9378,6200.0
2016-05-12 14:45:00,148.75,149.07,148.75,149.07,8995.0,144.9475,145.2594,144.9475,145.2594,8995.0
2016-05-12 14:50:00,149.21,149.25,149.04,149.05,5451.0,145.3958,145.4348,145.2301,145.2399,5451.0
2016-05-12 14:55:00,149.04,149.16,148.98,149.15,7606.0,145.2301,145.3471,145.1717,145.3373,7606.0
2016-05-12 15:00:00,149.14,149.16,148.96,149.05,13907.0,145.3276,145.3471,145.1522,145.2399,13907.0
2016-05-12 15:05:00,149.04,149.21,149.01,149.12,8856.0,145.2301,145.3958,145.2009,145.3081,8856.0
2016-05-12 15:10:00,149.09,149.17,149.09,149.14,6641.0,145.2788,145.3568,145.2788,145.3276,6641.0
2016-05-12 15:15:00,149.17,149.24,149.03,149.09,8162.0,145.3568,145.425,145.2204,145.2788,8162.0
2016-05-12 15:20:00,149.1,149.2,149.05,149.1,12061.0,145.2886,145.386,145.2399,145.2886,12061.0
2016-05-12 15:25:00,149.11,149.17,149.05,149.17,18789.0,145.2983,145.3568,145.2399,145.3568,18789.0
2016-05-12 15:30:00,149.15,149.16,149.05,149.05,13483.0,145.3373,145.3471,145.2399,145.2399,13483.0
2016-05-12 15:35:00,149.05,149.21,149.04,149.18,17327.0,145.2399,145.3958,145.2301,145.3665,17327.0
2016-05-12 15:40:00,149.18,149.26,149.07,149.07,25856.0,145.3665,145.4445,145.2594,145.2594,25856.0
2016-05-12 15:45:00,149.07,149.14,149.0,149.12,28033.0,145.2594,145.3276,145.1912,145.3081,28033.0
2016-05-12 15:50:00,149.13,149.13,148.85,148.92,44566.0,145.3178,145.3178,145.045,145.1132,44566.0
2016-05-12 15:55:00,148.93,148.99,148.78,148.97,45790.0,145.1229,145.1814,144.9768,145.1619,45790.0
2016-05-13 09:30:00,148.37,148.66,148.02,148.51,33441.0,144.5773,144.8598,144.2362,144.7137,33441.0
2016-05-13 09:35:00,148.51,149.1,148.15,148.98,21650.0,144.7137,145.2886,144.3629,145.1717,21650.0
2016-05-13 09:40:00,149.04,149.35,148.88,149.0,13511.0,145.2301,145.5322,145.0742,145.1912,13511.0
2016-05-13 09:45:00,149.0,149.07,148.84,148.96,20785.0,145.1912,145.2594,145.0352,145.1522,20785.0
2016-05-13 09:50:00,149.0,149.04,148.55,148.73,13554.0,145.1912,145.2301,144.7527,144.9281,13554.0
2016-05-13 09:55:00,148.67,148.97,148.57,148.97,4943.0,144.8696,145.1619,144.7721,145.1619,4943.0
2016-05-13 10:00:00,148.95,149.1,148.69,149.03,33600.0,145.1424,145.2886,144.8891,145.2204,33600.0
2016-05-13 10:05:00,149.04,149.04,148.47,148.84,80409.0,145.2301,145.2301,144.6747,145.0352,80409.0
2016-05-13 10:10:00,148.82,148.82,148.38,148.63,14385.0,145.0158,145.0158,144.587,144.8306,14385.0
2016-05-13 10:15:00,148.68,148.79,148.41,148.79,7200.0,144.8793,144.9865,144.6162,144.9865,7200.0
2016-05-13 10:20:00,148.72,148.78,148.55,148.61,4739.0,144.9183,144.9768,144.7527,144.8111,4739.0
2016-05-13 10:25:00,148.62,148.99,148.62,148.77,6904.0,144.8209,145.1814,144.8209,144.967,6904.0
2016-05-13 10:30:00,148.69,148.88,148.63,148.82,10564.0,144.8891,145.0742,144.8306,145.0158,10564.0
2016-05-13 10:35:00,148.82,148.9,148.51,148.51,6053.0,145.0158,145.0937,144.7137,144.7137,6053.0
2016-05-13 10:40:00,148.55,148.67,148.11,148.27,7102.0,144.7527,144.8696,144.3239,144.4798,7102.0
2016-05-13 10:45:00,148.33,148.42,148.15,148.18,12622.0,144.5383,144.626,144.3629,144.3921,12622.0
2016-05-13 10:50:00,148.19,148.4,148.12,148.19,7631.0,144.4019,144.6065,144.3336,144.4019,7631.0
2016-05-13 10:55:00,148.21,148.23,147.95,148.03,12841.0,144.4213,144.4408,144.168,144.2459,12841.0
2016-05-13 11:00:00,148.1,148.2,147.92,147.98,17152.0,144.3142,144.4116,144.1388,144.1972,17152.0
2016-05-13 11:05:00,148.05,148.19,147.97,148.17,68217.0,144.2654,144.4019,144.1875,144.3824,68217.0
2016-05-13 11:10:00,148.21,148.38,147.94,147.98,9702.0,144.4213,144.587,144.1582,144.1972,9702.0
2016-05-13 11:15:00,147.99,148.4,147.98,148.39,9502.0,144.207,144.6065,144.1972,144.5967,9502.0
2016-05-13 11:20:00,148.43,148.63,148.31,148.61,10900.0,144.6357,144.8306,144.5188,144.8111,10900.0
2016-05-13 11:25:00,148.65,148.98,148.65,148.79,14275.0,144.8501,145.1717,144.8501,144.9865,14275.0
2016-05-13 11:30:00,148.74,148.98,148.74,148.98,6852.0,144.9378,145.1717,144.9378,145.1717,6852.0
2016-05-13 11:35:00,148.96,148.96,148.71,148.71,8300.0,145.1522,145.1522,144.9086,144.9086,8300.0
2016-05-13 11:40:00,148.72,148.72,148.55,148.55,7656.0,144.9183,144.9183,144.7527,144.7527,7656.0
2016-05-13 11:45:00,148.58,148.8,148.54,148.74,7608.0,144.7819,144.9963,144.7429,144.9378,7608.0
2016-05-13 11:50:00,148.62,148.8,148.55,148.71,6218.0,144.8209,144.9963,144.7527,144.9086,6218.0
2016-05-13 11:55:00,148.67,148.67,148.44,148.44,6532.0,144.8696,144.8696,144.6455,144.6455,6532.0
2016-05-13 12:00:00,148.39,148.72,148.39,148.39,14902.0,144.5967,144.9183,144.5967,144.5967,14902.0
2016-05-13 12:05:00,148.44,148.61,148.4,148.47,16210.0,144.6455,144.8111,144.6065,144.6747,16210.0
2016-05-13 12:10:00,148.48,148.5,148.38,148.49,7543.0,144.6844,144.7039,144.587,144.6942,7543.0
2016-05-13 12:15:00,148.5,148.51,148.38,148.51,3700.0,144.7039,144.7137,144.587,144.7137,3700.0
2016-05-13 12:20:00,148.5,148.58,148.37,148.45,7210.0,144.7039,144.7819,144.5773,144.6552,7210.0
2016-05-13 12:25:00,148.45,148.66,148.45,148.6,9189.0,144.6552,144.8598,144.6552,144.8014,9189.0
2016-05-13 12:30:00,148.55,148.61,148.46,148.5,7848.0,144.7527,144.8111,144.665,144.7039,7848.0
2016-05-13 12:35:00,148.51,148.57,148.43,148.54,4153.0,144.7137,144.7721,144.6357,144.7429,4153.0
2016-05-13 12:40:00,148.5,148.52,148.19,148.3,9617.0,144.7039,144.7234,144.4019,144.509,9617.0
2016-05-13 12:45:00,148.23,148.5,148.22,148.5,37677.0,144.4408,144.7039,144.4311,144.7039,37677.0
2016-05-13 12:50:00,148.5,148.56,148.28,148.28,22267.0,144.7039,144.7624,144.4896,144.4896,22267.0
2016-05-13 12:55:00,148.34,148.34,148.11,148.2,4976.0,144.548,144.548,144.3239,144.4116,4976.0
2016-05-13 13:00:00,148.13,148.31,148.01,148.31,8133.0,144.3434,144.5188,144.2265,144.5188,8133.0
2016-05-13 13:05:00,148.3,148.35,148.23,148.31,7929.0,144.509,144.5578,144.4408,144.5188,7929.0
2016-05-13 13:10:00,148.29,148.31,148.18,148.24,4894.0,144.4993,144.5188,144.3921,144.4506,4894.0
2016-05-13 13:15:00,148.21,148.22,148.08,148.12,4439.0,144.4213,144.4311,144.2947,144.3336,4439.0
2016-05-13 13:20:00,148.09,148.22,148.02,148.09,7500.0,144.3044,144.4311,144.2362,144.3044,7500.0
2016-05-13 13:25:00,148.05,148.14,147.99,147.99,4725.0,144.2654,144.3531,144.207,144.207,4725.0
2016-05-13 13:30:00,148.01,148.15,148.01,148.09,3915.0,144.2265,144.3629,144.2265,144.3044,3915.0
2016-05-13 13:35:00,148.05,148.07,147.92,147.94,8996.0,144.2654,144.2849,144.1388,144.1582,8996.0
2016-05-13 13:40:00,147.94,147.96,147.84,147.93,3400.0,144.1582,144.1777,144.0608,144.1485,3400.0
2016-05-13 13:45:00,147.98,148.04,147.88,147.91,4320.0,144.1972,144.2557,144.0998,144.129,4320.0
2016-05-13 13:50:00,147.88,147.91,147.68,147.77,9539.0,144.0998,144.129,143.9049,143.9926,9539.0
2016-05-13 13:55:00,147.8,147.96,147.8,147.96,5488.0,144.0218,144.1777,144.0218,144.1777,5488.0
2016-05-13 14:00:00,147.89,148.04,147.84,148.0,7410.0,144.1095,144.2557,144.0608,144.2167,7410.0
2016-05-13 14:05:00,147.9,147.95,147.81,147.95,4700.0,144.1193,144.168,144.0316,144.168,4700.0
2016-05-13 14:10:00,147.95,148.03,147.9,147.99,7070.0,144.168,144.2459,144.1193,144.207,7070.0
2016-05-13 14:15:00,148.0,148.05,147.88,147.97,7200.0,144.2167,144.2654,144.0998,144.1875,7200.0
2016-05-13 14:20:00,147.94,147.96,147.67,147.69,19662.0,144.1582,144.1777,143.8951,143.9146,19662.0
2016-05-13 14:25:00,147.62,147.8,147.62,147.8,3100.0,143.8464,144.0218,143.8464,144.0218,3100.0
2016-05-13 14:30:00,147.77,147.8,147.59,147.79,5815.0,143.9926,144.0218,143.8172,144.0121,5815.0
2016-05-13 14:35:00,147.78,147.79,147.56,147.62,6900.0,144.0023,144.0121,143.788,143.8464,6900.0
2016-05-13 14:40:00,147.51,147.63,147.46,147.63,3900.0,143.7392,143.8562,143.6905,143.8562,3900.0
2016-05-13 14:45:00,147.67,147.73,147.58,147.59,40224.0,143.8951,143.9536,143.8074,143.8172,40224.0
2016-05-13 14:50:00,147.58,147.59,147.4,147.5,10522.0,143.8074,143.8172,143.6321,143.7295,10522.0
2016-05-13 14:55:00,147.5,147.81,147.43,147.73,19839.0,143.7295,144.0316,143.6613,143.9536,19839.0
2016-05-13 15:00:00,147.71,147.81,147.61,147.81,21696.0,143.9341,144.0316,143.8367,144.0316,21696.0
2016-05-13 15:05:00,147.77,147.8,147.55,147.55,9366.0,143.9926,144.0218,143.7782,143.7782,9366.0
2016-05-13 15:10:00,147.57,147.67,147.54,147.62,10527.0,143.7977,143.8951,143.7685,143.8464,10527.0
2016-05-13 15:15:00,147.66,147.92,147.64,147.87,18111.0,143.8854,144.1388,143.8659,144.09,18111.0
2016-05-13 15:20:00,147.83,147.95,147.74,147.87,16054.0,144.0511,144.168,143.9634,144.09,16054.0
2016-05-13 15:25:00,147.84,147.88,147.75,147.83,10569.0,144.0608,144.0998,143.9731,144.0511,10569.0
2016-05-13 15:30:00,147.82,147.96,147.81,147.96,32273.0,144.0413,144.1777,144.0316,144.1777,32273.0
2016-05-13 15:35:00,147.95,148.12,147.92,148.0,53135.0,144.168,144.3336,144.1388,144.2167,53135.0
2016-05-13 15:40:00,148.01,148.09,147.98,147.99,48553.0,144.2265,144.3044,144.1972,144.207,48553.0
2016-05-13 15:45:00,148.0,148.04,147.89,148.04,14317.0,144.2167,144.2557,144.1095,144.2557,14317.0
2016-05-13 15:50:00,148.03,148.03,147.86,147.86,18494.0,144.2459,144.2459,144.0803,144.0803,18494.0
2016-05-13 15:55:00,147.86,147.95,147.84,147.88,49427.0,144.0803,144.168,144.0608,144.0998,49427.0
2016-05-16 09:30:00,147.9,148.41,147.7,148.26,8946.0,144.1193,144.6162,143.9244,144.4701,8946.0
2016-05-16 09:35:00,148.35,148.63,148.32,148.58,9519.0,144.5578,144.8306,144.5285,144.7819,9519.0
2016-05-16 09:40:00,148.66,148.66,148.36,148.57,13725.0,144.8598,144.8598,144.5675,144.7721,13725.0
2016-05-16 09:45:00,148.58,148.82,148.39,148.68,22662.0,144.7819,145.0158,144.5967,144.8793,22662.0
2016-05-16 09:50:00,148.71,148.8,148.51,148.6,8177.0,144.9086,144.9963,144.7137,144.8014,8177.0
2016-05-16 09:55:00,148.65,148.94,148.64,148.78,5700.0,144.8501,145.1327,144.8404,144.9768,5700.0
2016-05-16 10:00:00,148.82,148.87,148.64,148.81,22150.0,145.0158,145.0645,144.8404,145.006,22150.0
2016-05-16 10:05:00,148.82,148.98,148.82,148.84,6972.0,145.0158,145.1717,145.0158,145.0352,6972.0
2016-05-16 10:10:00,148.84,149.07,148.83,149.07,4409.0,145.0352,145.2594,145.0255,145.2594,4409.0
2016-05-16 10:15:00,149.08,149.08,148.94,148.99,2200.0,145.2691,145.2691,145.1327,145.1814,2200.0
2016-05-16 10:20:00,149.04,149.31,148.93,149.26,13195.0,145.2301,145.4932,145.1229,145.4445,13195.0
2016-05-16 10:25:00,149.33,149.33,149.08,149.12,11601.0,145.5127,145.5127,145.2691,145.3081,11601.0
2016-05-16 10:30:00,149.11,149.22,149.06,149.2,4237.0,145.2983,145.4055,145.2496,145.386,4237.0
2016-05-16 10:35:00,149.19,149.39,149.19,149.27,7218.0,145.3763,145.5712,145.3763,145.4542,7218.0
2016-05-16 10:40:00,149.24,149.24,149.03,149.11,11664.0,145.425,145.425,145.2204,145.2983,11664.0
2016-05-16 10:45:00,149.09,149.21,149.04,149.21,6268.0,145.2788,145.3958,145.2301,145.3958,6268.0
2016-05-16 10:50:00,149.26,149.35,149.18,149.29,10918.0,145.4445,145.5322,145.3665,145.4737,10918.0
2016-05-16 10:55:00,149.34,149.47,149.33,149.35,10383.0,145.5225,145.6491,145.5127,145.5322,10383.0
2016-05-16 11:00:00,149.37,149.49,149.33,149.43,13425.0,145.5517,145.6686,145.5127,145.6102,13425.0
2016-05-16 11:05:00,149.42,149.52,149.4,149.43,5201.0,145.6004,145.6979,145.5809,145.6102,5201.0
2016-05-16 11:10:00,149.4,149.5,149.4,149.44,12143.0,145.5809,145.6784,145.5809,145.6199,12143.0
2016-05-16 11:15:00,149.43,149.46,149.37,149.42,8304.0,145.6102,145.6394,145.5517,145.6004,8304.0
2016-05-16 11:20:00,149.4,149.49,149.39,149.42,25754.0,145.5809,145.6686,145.5712,145.6004,25754.0
2016-05-16 11:25:00,149.46,149.6,149.44,149.57,7962.0,145.6394,145.7758,145.6199,145.7466,7962.0
2016-05-16 11:30:00,149.64,149.68,149.57,149.65,18311.0,145.8148,145.8538,145.7466,145.8245,18311.0
2016-05-16 11:35:00,149.65,149.66,149.52,149.57,12412.0,145.8245,145.8343,145.6979,145.7466,12412.0
2016-05-16 11:40:00,149.57,149.68,149.53,149.64,11047.0,145.7466,145.8538,145.7076,145.8148,11047.0
2016-05-16 11:45:00,149.67,149.81,149.66,149.78,20198.0,145.844,145.9804,145.8343,145.9512,20198.0
2016-05-16 11:50:00,149.79,149.94,149.78,149.86,7547.0,145.961,146.1071,145.9512,146.0292,7547.0
2016-05-16 11:55:00,149.86,149.92,149.78,149.9,6103.0,146.0292,146.0876,145.9512,146.0681,6103.0
2016-05-16 12:00:00,149.88,149.88,149.74,149.74,9118.0,146.0487,146.0487,145.9122,145.9122,9118.0
2016-05-16 12:05:00,149.73,149.81,149.73,149.79,6730.0,145.9025,145.9804,145.9025,145.961,6730.0
2016-05-16 12:10:00,149.78,149.82,149.73,149.78,5835.0,145.9512,145.9902,145.9025,145.9512,5835.0
2016-05-16 12:15:00,149.78,149.89,149.76,149.85,23004.0,145.9512,146.0584,145.9317,146.0194,23004.0
2016-05-16 12:20:00,149.84,149.88,149.67,149.69,6385.0,146.0097,146.0487,145.844,145.8635,6385.0
2016-05-16 12:25:00,149.67,149.71,149.54,149.54,9093.0,145.844,145.883,145.7173,145.7173,9093.0
2016-05-16 12:30:00,149.58,149.73,149.58,149.64,7194.0,145.7563,145.9025,145.7563,145.8148,7194.0
2016-05-16 12:35:00,149.65,149.69,149.58,149.58,3355.0,145.8245,145.8635,145.7563,145.7563,3355.0
2016-05-16 12:40:00,149.61,149.67,149.6,149.67,8584.0,145.7856,145.844,145.7758,145.844,8584.0
2016-05-16 12:45:00,149.73,149.79,149.63,149.76,3900.0,145.9025,145.961,145.805,145.9317,3900.0
2016-05-16 12:50:00,149.73,149.85,149.73,149.75,7363.0,145.9025,146.0194,145.9025,145.922,7363.0
2016-05-16 12:55:00,149.77,149.85,149.74,149.77,4464.0,145.9415,146.0194,145.9122,145.9415,4464.0
2016-05-16 13:00:00,149.78,149.87,149.76,149.81,3122.0,145.9512,146.0389,145.9317,145.9804,3122.0
2016-05-16 13:05:00,149.83,149.85,149.69,149.69,7001.0,145.9999,146.0194,145.8635,145.8635,7001.0
2016-05-16 13:10:00,149.7,149.74,149.67,149.69,8375.0,145.8733,145.9122,145.844,145.8635,8375.0
2016-05-16 13:15:00,149.7,149.76,149.69,149.75,2032.0,145.8733,145.9317,145.8635,145.922,2032.0
2016-05-16 13:20:00,149.74,149.79,149.7,149.71,5004.0,145.9122,145.961,145.8733,145.883,5004.0
2016-05-16 13:25:00,149.74,149.78,149.72,149.78,2349.0,145.9122,145.9512,145.8927,145.9512,2349.0
2016-05-16 13:30:00,149.78,149.8,149.69,149.73,7027.0,145.9512,145.9707,145.8635,145.9025,7027.0
2016-05-16 13:35:00,149.71,149.76,149.67,149.7,4187.0,145.883,145.9317,145.844,145.8733,4187.0
2016-05-16 13:40:00,149.67,149.69,149.56,149.56,3995.0,145.844,145.8635,145.7368,145.7368,3995.0
2016-05-16 13:45:00,149.56,149.66,149.56,149.65,8109.0,145.7368,145.8343,145.7368,145.8245,8109.0
2016-05-16 13:50:00,149.62,149.62,149.53,149.54,5991.0,145.7953,145.7953,145.7076,145.7173,5991.0
2016-05-16 13:55:00,149.59,149.66,149.56,149.64,11810.0,145.7661,145.8343,145.7368,145.8148,11810.0
2016-05-16 14:00:00,149.66,149.79,149.62,149.79,5160.0,145.8343,145.961,145.7953,145.961,5160.0
2016-05-16 14:05:00,149.79,149.99,149.79,149.94,14877.0,145.961,146.1558,145.961,146.1071,14877.0
2016-05-16 14:10:00,149.93,150.1,149.92,150.05,63668.0,146.0974,146.263,146.0876,146.2143,63668.0
2016-05-16 14:15:00,150.02,150.15,150.0,150.03,23510.0,146.1851,146.3118,146.1656,146.1948,23510.0
2016-05-16 14:20:00,150.05,150.15,150.04,150.13,4881.0,146.2143,146.3118,146.2046,146.2923,4881.0
2016-05-16 14:25:00,150.12,150.3,150.12,150.29,13848.0,146.2825,146.4579,146.2825,146.4482,13848.0
2016-05-16 14:30:00,150.23,150.35,150.23,150.31,11047.0,146.3897,146.5066,146.3897,146.4677,11047.0
2016-05-16 14:35:00,150.3,150.3,150.15,150.18,6876.0,146.4579,146.4579,146.3118,146.341,6876.0
2016-05-16 14:40:00,150.2,150.34,150.18,150.25,11909.0,146.3605,146.4969,146.341,146.4092,11909.0
2016-05-16 14:45:00,150.2,150.29,150.18,150.21,5613.0,146.3605,146.4482,146.341,146.3702,5613.0
2016-05-16 14:50:00,150.22,150.27,150.19,150.24,5117.0,146.38,146.4287,146.3507,146.3995,5117.0
2016-05-16 14:55:00,150.22,150.31,150.2,150.31,9233.0,146.38,146.4677,146.3605,146.4677,9233.0
2016-05-16 15:00:00,150.31,150.34,150.23,150.25,10156.0,146.4677,146.4969,146.3897,146.4092,10156.0
2016-05-16 15:05:00,150.24,150.31,150.16,150.31,8346.0,146.3995,146.4677,146.3215,146.4677,8346.0
2016-05-16 15:10:00,150.31,150.32,150.12,150.15,21085.0,146.4677,146.4774,146.2825,146.3118,21085.0
2016-05-16 15:15:00,150.18,150.2,150.1,150.14,8656.0,146.341,146.3605,146.263,146.302,8656.0
2016-05-16 15:20:00,150.14,150.28,150.1,150.22,11449.0,146.302,146.4384,146.263,146.38,11449.0
2016-05-16 15:25:00,150.24,150.29,150.16,150.28,12750.0,146.3995,146.4482,146.3215,146.4384,12750.0
2016-05-16 15:30:00,150.24,150.33,150.15,150.2,25573.0,146.3995,146.4872,146.3118,146.3605,25573.0
2016-05-16 15:35:00,150.22,150.31,150.17,150.3,17654.0,146.38,146.4677,146.3312,146.4579,17654.0
2016-05-16 15:40:00,150.29,150.37,150.19,150.31,28565.0,146.4482,146.5261,146.3507,146.4677,28565.0
2016-05-16 15:45:00,150.32,150.39,150.26,150.39,34731.0,146.4774,146.5456,146.4189,146.5456,34731.0
2016-05-16 15:50:00,150.37,150.37,150.2,150.25,31275.0,146.5261,146.5261,146.3605,146.4092,31275.0
2016-05-16 15:55:00,150.25,150.43,150.21,150.3,84431.0,146.4092,146.5846,146.3702,146.4579,84431.0
2016-05-17 09:30:00,150.19,150.49,148.75,150.46,38639.0,146.3507,146.6431,144.9475,146.6138,38639.0
2016-05-17 09:35:00,150.41,150.75,150.15,150.62,43308.0,146.5651,146.8964,146.3118,146.7697,43308.0
2016-05-17 09:40:00,150.55,150.95,150.12,150.51,36953.0,146.7015,147.0913,146.2825,146.6626,36953.0
2016-05-17 09:45:00,150.53,150.76,150.33,150.76,29161.0,146.682,146.9062,146.4872,146.9062,29161.0
2016-05-17 09:50:00,150.75,150.87,150.42,150.66,24377.0,146.8964,147.0133,146.5749,146.8087,24377.0
2016-05-17 09:55:00,150.63,150.69,150.01,150.44,18155.0,146.7795,146.8379,146.1753,146.5943,18155.0
2016-05-17 10:00:00,150.49,150.49,149.96,150.24,11286.0,146.6431,146.6431,146.1266,146.3995,11286.0
2016-05-17 10:05:00,150.24,150.31,149.86,150.18,12550.0,146.3995,146.4677,146.0292,146.341,12550.0
2016-05-17 10:10:00,150.2,150.28,149.95,150.2,15355.0,146.3605,146.4384,146.1169,146.3605,15355.0
2016-05-17 10:15:00,150.2,150.65,150.18,150.49,28732.0,146.3605,146.799,146.341,146.6431,28732.0
2016-05-17 10:20:00,150.49,150.73,150.39,150.5,15338.0,146.6431,146.8769,146.5456,146.6528,15338.0
2016-05-17 10:25:00,150.43,150.58,150.22,150.48,16164.0,146.5846,146.7308,146.38,146.6333,16164.0
2016-05-17 10:30:00,150.51,150.51,150.22,150.32,17034.0,146.6626,146.6626,146.38,146.4774,17034.0
2016-05-17 10:35:00,150.28,150.31,149.99,150.08,15424.0,146.4384,146.4677,146.1558,146.2435,15424.0
2016-05-17 10:40:00,150.1,150.14,149.94,150.01,14079.0,146.263,146.302,146.1071,146.1753,14079.0
2016-05-17 10:45:00,149.98,150.04,149.91,149.96,13118.0,146.1461,146.2046,146.0779,146.1266,13118.0
2016-05-17 10:50:00,150.01,150.09,149.92,150.06,4894.0,146.1753,146.2533,146.0876,146.2241,4894.0
2016-05-17 10:55:00,150.14,150.33,150.14,150.21,18129.0,146.302,146.4872,146.302,146.3702,18129.0
2016-05-17 11:00:00,150.21,150.21,149.74,149.74,11254.0,146.3702,146.3702,145.9122,145.9122,11254.0
2016-05-17 11:05:00,149.75,149.79,149.57,149.57,6188.0,145.922,145.961,145.7466,145.7466,6188.0
2016-05-17 11:10:00,149.63,149.71,149.62,149.7,6545.0,145.805,145.883,145.7953,145.8733,6545.0
2016-05-17 11:15:00,149.72,150.14,149.67,150.0,16292.0,145.8927,146.302,145.844,146.1656,16292.0
2016-05-17 11:20:00,150.0,150.1,149.95,150.07,3659.0,146.1656,146.263,146.1169,146.2338,3659.0
2016-05-17 11:25:00,150.04,150.18,149.87,149.95,9057.0,146.2046,146.341,146.0389,146.1169,9057.0
2016-05-17 11:30:00,149.99,150.15,149.99,150.14,2581.0,146.1558,146.3118,146.1558,146.302,2581.0
2016-05-17 11:35:00,150.23,150.3,150.16,150.3,8345.0,146.3897,146.4579,146.3215,146.4579,8345.0
2016-05-17 11:40:00,150.3,150.37,150.12,150.12,7077.0,146.4579,146.5261,146.2825,146.2825,7077.0
2016-05-17 11:45:00,150.14,150.38,150.12,150.38,2050.0,146.302,146.5359,146.2825,146.5359,2050.0
2016-05-17 11:50:00,150.44,150.5,150.36,150.36,7457.0,146.5943,146.6528,146.5164,146.5164,7457.0
2016-05-17 11:55:00,150.41,150.49,150.36,150.43,5015.0,146.5651,146.6431,146.5164,146.5846,5015.0
2016-05-17 12:00:00,150.31,150.36,150.2,150.21,5625.0,146.4677,146.5164,146.3605,146.3702,5625.0
2016-05-17 12:05:00,150.23,150.26,149.95,150.02,11340.0,146.3897,146.4189,146.1169,146.1851,11340.0
2016-05-17 12:10:00,150.02,150.06,149.89,149.91,3965.0,146.1851,146.2241,146.0584,146.0779,3965.0
2016-05-17 12:15:00,149.85,149.86,149.64,149.64,3700.0,146.0194,146.0292,145.8148,145.8148,3700.0
2016-05-17 12:20:00,149.65,149.71,149.63,149.65,4288.0,145.8245,145.883,145.805,145.8245,4288.0
2016-05-17 12:25:00,149.61,149.67,149.55,149.66,4000.0,145.7856,145.844,145.7271,145.8343,4000.0
2016-05-17 12:30:00,149.66,149.66,149.52,149.61,3740.0,145.8343,145.8343,145.6979,145.7856,3740.0
2016-05-17 12:35:00,149.6,149.74,149.54,149.74,3672.0,145.7758,145.9122,145.7173,145.9122,3672.0
2016-05-17 12:40:00,149.7,149.7,149.48,149.48,8710.0,145.8733,145.8733,145.6589,145.6589,8710.0
2016-05-17 12:45:00,149.47,149.6,149.43,149.53,8897.0,145.6491,145.7758,145.6102,145.7076,8897.0
2016-05-17 12:50:00,149.51,149.52,149.35,149.51,7689.0,145.6881,145.6979,145.5322,145.6881,7689.0
2016-05-17 12:55:00,149.45,149.45,149.3,149.45,4700.0,145.6296,145.6296,145.4835,145.6296,4700.0
2016-05-17 13:00:00,149.47,149.5,149.26,149.34,5201.0,145.6491,145.6784,145.4445,145.5225,5201.0
2016-05-17 13:05:00,149.37,149.41,149.28,149.32,5514.0,145.5517,145.5907,145.464,145.503,5514.0
2016-05-17 13:10:00,149.33,149.37,149.24,149.36,9053.0,145.5127,145.5517,145.425,145.5419,9053.0
2016-05-17 13:15:00,149.4,149.43,149.31,149.39,5700.0,145.5809,145.6102,145.4932,145.5712,5700.0
2016-05-17 13:20:00,149.38,149.5,149.33,149.37,4514.0,145.5614,145.6784,145.5127,145.5517,4514.0
2016-05-17 13:25:00,149.4,149.5,149.35,149.42,6900.0,145.5809,145.6784,145.5322,145.6004,6900.0
2016-05-17 13:30:00,149.43,149.64,149.38,149.6,7317.0,145.6102,145.8148,145.5614,145.7758,7317.0
2016-05-17 13:35:00,149.6,149.66,149.51,149.54,6568.0,145.7758,145.8343,145.6881,145.7173,6568.0
2016-05-17 13:40:00,149.51,149.51,149.31,149.45,21180.0,145.6881,145.6881,145.4932,145.6296,21180.0
2016-05-17 13:45:00,149.46,149.61,149.45,149.59,2300.0,145.6394,145.7856,145.6296,145.7661,2300.0
2016-05-17 13:50:00,149.58,149.61,149.43,149.43,7431.0,145.7563,145.7856,145.6102,145.6102,7431.0
2016-05-17 13:55:00,149.47,149.47,149.22,149.22,18012.0,145.6491,145.6491,145.4055,145.4055,18012.0
2016-05-17 14:00:00,149.22,149.24,149.08,149.11,9149.0,145.4055,145.425,145.2691,145.2983,9149.0
2016-05-17 14:05:00,149.08,149.08,148.91,148.92,8234.0,145.2691,145.2691,145.1035,145.1132,8234.0
2016-05-17 14:10:00,148.87,148.87,148.76,148.81,11853.0,145.0645,145.0645,144.9573,145.006,11853.0
2016-05-17 14:15:00,148.83,148.87,148.59,148.73,18694.0,145.0255,145.0645,144.7916,144.9281,18694.0
2016-05-17 14:20:00,148.76,148.82,148.39,148.4,18451.0,144.9573,145.0158,144.5967,144.6065,18451.0
2016-05-17 14:25:00,148.39,148.4,148.12,148.37,30080.0,144.5967,144.6065,144.3336,144.5773,30080.0
2016-05-17 14:30:00,148.34,148.48,148.28,148.33,9939.0,144.548,144.6844,144.4896,144.5383,9939.0
2016-05-17 14:35:00,148.32,148.45,148.21,148.3,16927.0,144.5285,144.6552,144.4213,144.509,16927.0
2016-05-17 14:40:00,148.3,148.32,148.2,148.29,7899.0,144.509,144.5285,144.4116,144.4993,7899.0
2016-05-17 14:45:00,148.34,148.49,148.25,148.49,20846.0,144.548,144.6942,144.4603,144.6942,20846.0
2016-05-17 14:50:00,148.41,148.58,148.33,148.39,24880.0,144.6162,144.7819,144.5383,144.5967,24880.0
2016-05-17 14:55:00,148.37,148.49,148.21,148.44,8976.0,144.5773,144.6942,144.4213,144.6455,8976.0
2016-05-17 15:00:00,148.43,148.46,148.33,148.37,13350.0,144.6357,144.665,144.5383,144.5773,13350.0
2016-05-17 15:05:00,148.36,148.47,148.31,148.37,17558.0,144.5675,144.6747,144.5188,144.5773,17558.0
2016-05-17 15:10:00,148.35,148.44,148.3,148.38,8998.0,144.5578,144.6455,144.509,144.587,8998.0
2016-05-17 15:15:00,148.39,148.41,148.23,148.23,25027.0,144.5967,144.6162,144.4408,144.4408,25027.0
2016-05-17 15:20:00,148.2,148.35,148.17,148.22,19119.0,144.4116,144.5578,144.3824,144.4311,19119.0
2016-05-17 15:25:00,148.3,148.3,148.06,148.2,22061.0,144.509,144.509,144.2752,144.4116,22061.0
2016-05-17 15:30:00,148.25,148.35,148.18,148.22,30874.0,144.4603,144.5578,144.3921,144.4311,30874.0
2016-05-17 15:35:00,148.26,148.61,148.25,148.61,30152.0,144.4701,144.8111,144.4603,144.8111,30152.0
2016-05-17 15:40:00,148.66,148.67,148.47,148.54,86718.0,144.8598,144.8696,144.6747,144.7429,86718.0
2016-05-17 15:45:00,148.55,148.72,148.54,148.67,52163.0,144.7527,144.9183,144.7429,144.8696,52163.0
2016-05-17 15:50:00,148.69,148.79,148.61,148.78,37665.0,144.8891,144.9865,144.8111,144.9768,37665.0
2016-05-17 15:55:00,148.79,148.85,148.69,148.78,74967.0,144.9865,145.045,144.8891,144.9768,74967.0
2016-05-18 09:30:00,148.43,149.0,148.01,148.01,31957.0,144.6357,145.1912,144.2265,144.2265,31957.0
2016-05-18 09:35:00,148.02,148.38,148.01,148.25,23460.0,144.2362,144.587,144.2265,144.4603,23460.0
2016-05-18 09:40:00,148.37,148.95,148.36,148.83,10663.0,144.5773,145.1424,144.5675,145.0255,10663.0
2016-05-18 09:45:00,148.84,148.98,148.69,148.75,11777.0,145.0352,145.1717,144.8891,144.9475,11777.0
2016-05-18 09:50:00,148.75,149.23,148.69,149.23,11793.0,144.9475,145.4153,144.8891,145.4153,11793.0
2016-05-18 09:55:00,149.22,149.29,149.06,149.21,11907.0,145.4055,145.4737,145.2496,145.3958,11907.0
2016-05-18 10:00:00,149.22,149.41,149.11,149.14,27282.0,145.4055,145.5907,145.2983,145.3276,27282.0
2016-05-18 10:05:00,149.14,149.59,149.14,149.44,19440.0,145.3276,145.7661,145.3276,145.6199,19440.0
2016-05-18 10:10:00,149.49,150.05,149.49,149.92,8664.0,145.6686,146.2143,145.6686,146.0876,8664.0
2016-05-18 10:15:00,149.92,150.05,149.88,149.98,5785.0,146.0876,146.2143,146.0487,146.1461,5785.0
2016-05-18 10:20:00,150.03,150.11,149.95,150.05,6824.0,146.1948,146.2728,146.1169,146.2143,6824.0
2016-05-18 10:25:00,150.1,150.26,149.99,150.1,8521.0,146.263,146.4189,146.1558,146.263,8521.0
2016-05-18 10:30:00,150.0,150.05,149.76,150.05,4914.0,146.1656,146.2143,145.9317,146.2143,4914.0
2016-05-18 10:35:00,150.0,150.05,149.71,149.71,10229.0,146.1656,146.2143,145.883,145.883,10229.0
2016-05-18 10:40:00,149.75,149.88,149.7,149.84,6601.0,145.922,146.0487,145.8733,146.0097,6601.0
2016-05-18 10:45:00,149.91,149.97,149.86,149.96,3000.0,146.0779,146.1364,146.0292,146.1266,3000.0
2016-05-18 10:50:00,149.99,150.03,149.78,149.78,10713.0,146.1558,146.1948,145.9512,145.9512,10713.0
2016-05-18 10:55:00,149.71,149.74,149.59,149.71,16915.0,145.883,145.9122,145.7661,145.883,16915.0
2016-05-18 11:00:00,149.73,149.86,149.69,149.8,11037.0,145.9025,146.0292,145.8635,145.9707,11037.0
2016-05-18 11:05:00,149.79,149.95,149.7,149.7,13746.0,145.961,146.1169,145.8733,145.8733,13746.0
2016-05-18 11:10:00,149.74,149.83,149.67,149.81,4600.0,145.9122,145.9999,145.844,145.9804,4600.0
2016-05-18 11:15:00,149.89,150.03,149.75,149.78,6300.0,146.0584,146.1948,145.922,145.9512,6300.0
2016-05-18 11:20:00,149.81,150.15,149.81,150.02,5835.0,145.9804,146.3118,145.9804,146.1851,5835.0
2016-05-18 11:25:00,150.03,150.13,149.81,149.95,88467.0,146.1948,146.2923,145.9804,146.1169,88467.0
2016-05-18 11:30:00,149.91,149.95,149.73,149.8,12019.0,146.0779,146.1169,145.9025,145.9707,12019.0
2016-05-18 11:35:00,149.82,149.96,149.78,149.85,9720.0,145.9902,146.1266,145.9512,146.0194,9720.0
2016-05-18 11:40:00,149.8,149.85,149.61,149.63,7452.0,145.9707,146.0194,145.7856,145.805,7452.0
2016-05-18 11:45:00,149.71,149.78,149.66,149.75,6524.0,145.883,145.9512,145.8343,145.922,6524.0
2016-05-18 11:50:00,149.78,149.91,149.72,149.77,9848.0,145.9512,146.0779,145.8927,145.9415,9848.0
2016-05-18 11:55:00,149.75,149.79,149.53,149.53,7730.0,145.922,145.961,145.7076,145.7076,7730.0
2016-05-18 12:00:00,149.52,149.77,149.52,149.77,5366.0,145.6979,145.9415,145.6979,145.9415,5366.0
2016-05-18 12:05:00,149.72,149.79,149.61,149.65,10459.0,145.8927,145.961,145.7856,145.8245,10459.0
2016-05-18 12:10:00,149.61,149.71,149.61,149.64,3685.0,145.7856,145.883,145.7856,145.8148,3685.0
2016-05-18 12:15:00,149.7,149.79,149.64,149.79,4027.0,145.8733,145.961,145.8148,145.961,4027.0
2016-05-18 12:20:00,149.79,149.81,149.65,149.73,6303.0,145.961,145.9804,145.8245,145.9025,6303.0
2016-05-18 12:25:00,149.69,149.78,149.65,149.66,6808.0,145.8635,145.9512,145.8245,145.8343,6808.0
2016-05-18 12:30:00,149.58,149.98,149.58,149.96,7413.0,145.7563,146.1461,145.7563,146.1266,7413.0
2016-05-18 12:35:00,149.96,150.12,149.92,150.03,9056.0,146.1266,146.2825,146.0876,146.1948,9056.0
2016-05-18 12:40:00,150.06,150.16,149.96,150.12,5550.0,146.2241,146.3215,146.1266,146.2825,5550.0
2016-05-18 12:45:00,150.19,150.33,150.12,150.26,11984.0,146.3507,146.4872,146.2825,146.4189,11984.0
2016-05-18 12:50:00,150.26,150.55,150.18,150.53,16920.0,146.4189,146.7015,146.341,146.682,16920.0
2016-05-18 12:55:00,150.46,150.67,150.46,150.58,7987.0,146.6138,146.8185,146.6138,146.7308,7987.0
2016-05-18 13:00:00,150.62,150.82,150.59,150.78,11969.0,146.7697,146.9646,146.7405,146.9256,11969.0
2016-05-18 13:05:00,150.7,150.78,150.61,150.61,15318.0,146.8477,146.9256,146.76,146.76,15318.0
2016-05-18 13:10:00,150.61,150.64,150.54,150.54,14145.0,146.76,146.7892,146.6918,146.6918,14145.0
2016-05-18 13:15:00,150.56,150.73,150.56,150.68,7875.0,146.7113,146.8769,146.7113,146.8282,7875.0
2016-05-18 13:20:00,150.68,151.0,150.65,150.8,17375.0,146.8282,147.14,146.799,146.9451,17375.0
2016-05-18 13:25:00,150.85,151.08,150.79,151.08,12494.0,146.9939,147.218,146.9354,147.218,12494.0
2016-05-18 13:30:00,151.07,151.07,150.92,150.96,12732.0,147.2082,147.2082,147.0621,147.101,12732.0
2016-05-18 13:35:00,150.93,151.03,150.89,150.97,16380.0,147.0718,147.1693,147.0328,147.1108,16380.0
2016-05-18 13:40:00,150.93,151.07,150.88,151.07,19775.0,147.0718,147.2082,147.0231,147.2082,19775.0
2016-05-18 13:45:00,151.06,151.22,150.81,150.81,20899.0,147.1985,147.3544,146.9549,146.9549,20899.0
2016-05-18 13:50:00,150.82,150.82,150.53,150.58,6875.0,146.9646,146.9646,146.682,146.7308,6875.0
2016-05-18 13:55:00,150.55,150.63,150.51,150.51,6588.0,146.7015,146.7795,146.6626,146.6626,6588.0
2016-05-18 14:00:00,150.48,150.48,149.6,149.65,38710.0,146.6333,146.6333,145.7758,145.8245,38710.0
2016-05-18 14:05:00,149.62,149.85,149.12,149.83,15452.0,145.7953,146.0194,145.3081,145.9999,15452.0
2016-05-18 14:10:00,149.8,149.89,149.65,149.79,9450.0,145.9707,146.0584,145.8245,145.961,9450.0
2016-05-18 14:15:00,149.63,149.96,149.51,149.95,9158.0,145.805,146.1266,145.6881,146.1169,9158.0
2016-05-18 14:20:00,149.9,149.9,149.34,149.61,8018.0,146.0681,146.0681,145.5225,145.7856,8018.0
2016-05-18 14:25:00,149.59,149.59,149.06,149.22,13153.0,145.7661,145.7661,145.2496,145.4055,13153.0
2016-05-18 14:30:00,149.07,149.31,148.94,149.3,6588.0,145.2594,145.4932,145.1327,145.4835,6588.0
2016-05-18 14:35:00,149.38,149.54,149.23,149.3,7377.0,145.5614,145.7173,145.4153,145.4835,7377.0
2016-05-18 14:40:00,149.26,149.73,149.23,149.46,11403.0,145.4445,145.9025,145.4153,145.6394,11403.0
2016-05-18 14:45:00,149.48,149.68,149.38,149.63,9757.0,145.6589,145.8538,145.5614,145.805,9757.0
2016-05-18 14:50:00,149.75,149.98,149.7,149.78,9611.0,145.922,146.1461,145.8733,145.9512,9611.0
2016-05-18 14:55:00,149.8,150.05,149.78,149.92,12884.0,145.9707,146.2143,145.9512,146.0876,12884.0
2016-05-18 15:00:00,149.92,150.3,149.92,150.19,12078.0,146.0876,146.4579,146.0876,146.3507,12078.0
2016-05-18 15:05:00,150.19,150.29,150.06,150.14,13960.0,146.3507,146.4482,146.2241,146.302,13960.0
2016-05-18 15:10:00,150.15,150.18,149.79,149.97,13876.0,146.3118,146.341,145.961,146.1364,13876.0
2016-05-18 15:15:00,149.94,149.97,149.78,149.97,13072.0,146.1071,146.1364,145.9512,146.1364,13072.0
2016-05-18 15:20:00,149.98,149.98,149.67,149.73,11099.0,146.1461,146.1461,145.844,145.9025,11099.0
2016-05-18 15:25:00,149.65,149.75,149.54,149.54,13034.0,145.8245,145.922,145.7173,145.7173,13034.0
2016-05-18 15:30:00,149.6,149.83,149.52,149.82,22158.0,145.7758,145.9999,145.6979,145.9902,22158.0
2016-05-18 15:35:00,149.83,149.83,149.5,149.5,13174.0,145.9999,145.9999,145.6784,145.6784,13174.0
2016-05-18 15:40:00,149.52,149.86,149.52,149.83,18985.0,145.6979,146.0292,145.6979,145.9999,18985.0
2016-05-18 15:45:00,149.86,150.23,149.85,150.01,37436.0,146.0292,146.3897,146.0194,146.1753,37436.0
2016-05-18 15:50:00,150.0,150.09,149.88,150.02,41305.0,146.1656,146.2533,146.0487,146.1851,41305.0
2016-05-18 15:55:00,150.0,150.19,149.96,150.11,74033.0,146.1656,146.3507,146.1266,146.2728,74033.0
2016-05-19 09:30:00,149.51,149.56,148.46,148.46,18508.0,145.6881,145.7368,144.665,144.665,18508.0
2016-05-19 09:35:00,148.46,148.91,148.31,148.55,30181.0,144.665,145.1035,144.5188,144.7527,30181.0
2016-05-19 09:40:00,148.5,149.38,148.44,149.18,13722.0,144.7039,145.5614,144.6455,145.3665,13722.0
2016-05-19 09:45:00,149.07,149.18,148.44,148.5,15290.0,145.2594,145.3665,144.6455,144.7039,15290.0
2016-05-19 09:50:00,148.44,148.63,148.26,148.41,16062.0,144.6455,144.8306,144.4701,144.6162,16062.0
2016-05-19 09:55:00,148.4,148.61,148.01,148.01,8271.0,144.6065,144.8111,144.2265,144.2265,8271.0
2016-05-19 10:00:00,147.99,148.25,147.86,147.96,17545.0,144.207,144.4603,144.0803,144.1777,17545.0
2016-05-19 10:05:00,147.86,147.94,147.66,147.86,22152.0,144.0803,144.1582,143.8854,144.0803,22152.0
2016-05-19 10:10:00,147.93,147.99,147.72,147.88,15053.0,144.1485,144.207,143.9439,144.0998,15053.0
2016-05-19 10:15:00,147.92,148.03,147.74,147.9,9938.0,144.1388,144.2459,143.9634,144.1193,9938.0
2016-05-19 10:20:00,147.84,147.93,147.67,147.73,23200.0,144.0608,144.1485,143.8951,143.9536,23200.0
2016-05-19 10:25:00,147.74,147.8,147.62,147.74,6890.0,143.9634,144.0218,143.8464,143.9634,6890.0
2016-05-19 10:30:00,147.72,147.84,147.62,147.74,18549.0,143.9439,144.0608,143.8464,143.9634,18549.0
2016-05-19 10:35:00,147.74,147.84,147.67,147.74,20217.0,143.9634,144.0608,143.8951,143.9634,20217.0
2016-05-19 10:40:00,147.75,147.83,147.62,147.79,25117.0,143.9731,144.0511,143.8464,144.0121,25117.0
2016-05-19 10:45:00,147.81,147.84,147.62,147.79,15428.0,144.0316,144.0608,143.8464,144.0121,15428.0
2016-05-19 10:50:00,147.69,147.69,147.4,147.51,23603.0,143.9146,143.9146,143.6321,143.7392,23603.0
2016-05-19 10:55:00,147.52,147.68,147.46,147.51,14076.0,143.749,143.9049,143.6905,143.7392,14076.0
2016-05-19 11:00:00,147.56,147.67,147.22,147.25,12283.0,143.788,143.8951,143.4567,143.4859,12283.0
2016-05-19 11:05:00,147.21,147.24,147.0,147.01,14324.0,143.4469,143.4761,143.2423,143.252,14324.0
2016-05-19 11:10:00,147.01,147.18,146.93,147.09,19926.0,143.252,143.4177,143.1741,143.33,19926.0
2016-05-19 11:15:00,147.17,147.31,147.1,147.15,10882.0,143.4079,143.5444,143.3397,143.3884,10882.0
2016-05-19 11:20:00,147.14,147.29,147.11,147.27,8884.0,143.3787,143.5249,143.3495,143.5054,8884.0
2016-05-19 11:25:00,147.26,147.41,147.13,147.27,10006.0,143.4956,143.6418,143.369,143.5054,10006.0
2016-05-19 11:30:00,147.23,147.3,147.1,147.14,4336.0,143.4664,143.5346,143.3397,143.3787,4336.0
2016-05-19 11:35:00,147.09,147.18,147.02,147.13,8544.0,143.33,143.4177,143.2618,143.369,8544.0
2016-05-19 11:40:00,147.16,147.2,146.99,147.01,6327.0,143.3982,143.4372,143.2325,143.252,6327.0
2016-05-19 11:45:00,146.99,147.21,146.93,147.17,9991.0,143.2325,143.4469,143.1741,143.4079,9991.0
2016-05-19 11:50:00,147.18,147.22,147.01,147.05,5946.0,143.4177,143.4567,143.252,143.291,5946.0
2016-05-19 11:55:00,146.98,147.38,146.98,147.29,6887.0,143.2228,143.6126,143.2228,143.5249,6887.0
2016-05-19 12:00:00,147.29,147.45,147.25,147.43,11273.0,143.5249,143.6808,143.4859,143.6613,11273.0
2016-05-19 12:05:00,147.4,147.53,147.34,147.53,7844.0,143.6321,143.7587,143.5736,143.7587,7844.0
2016-05-19 12:10:00,147.54,147.72,147.51,147.71,6955.0,143.7685,143.9439,143.7392,143.9341,6955.0
2016-05-19 12:15:00,147.75,147.8,147.65,147.69,9129.0,143.9731,144.0218,143.8757,143.9146,9129.0
2016-05-19 12:20:00,147.66,147.68,147.37,147.56,13624.0,143.8854,143.9049,143.6028,143.788,13624.0
2016-05-19 12:25:00,147.55,147.55,147.21,147.24,12373.0,143.7782,143.7782,143.4469,143.4761,12373.0
2016-05-19 12:30:00,147.26,147.38,147.25,147.31,12994.0,143.4956,143.6126,143.4859,143.5444,12994.0
2016-05-19 12:35:00,147.32,147.51,147.25,147.51,8520.0,143.5541,143.7392,143.4859,143.7392,8520.0
2016-05-19 12:40:00,147.45,147.45,147.25,147.25,5158.0,143.6808,143.6808,143.4859,143.4859,5158.0
2016-05-19 12:45:00,147.23,147.36,147.09,147.35,11621.0,143.4664,143.5931,143.33,143.5833,11621.0
2016-05-19 12:50:00,147.3,147.35,147.21,147.27,12106.0,143.5346,143.5833,143.4469,143.5054,12106.0
2016-05-19 12:55:00,147.24,147.39,147.19,147.19,11261.0,143.4761,143.6223,143.4274,143.4274,11261.0
2016-05-19 13:00:00,147.22,147.5,147.19,147.48,9146.0,143.4567,143.7295,143.4274,143.71,9146.0
2016-05-19 13:05:00,147.51,147.52,147.43,147.5,5489.0,143.7392,143.749,143.6613,143.7295,5489.0
2016-05-19 13:10:00,147.46,147.66,147.32,147.66,7054.0,143.6905,143.8854,143.5541,143.8854,7054.0
2016-05-19 13:15:00,147.66,147.66,147.45,147.61,7159.0,143.8854,143.8854,143.6808,143.8367,7159.0
2016-05-19 13:20:00,147.67,147.67,147.46,147.55,4326.0,143.8951,143.8951,143.6905,143.7782,4326.0
2016-05-19 13:25:00,147.55,147.68,147.55,147.67,4491.0,143.7782,143.9049,143.7782,143.8951,4491.0
2016-05-19 13:30:00,147.7,147.84,147.6,147.84,6100.0,143.9244,144.0608,143.8269,144.0608,6100.0
2016-05-19 13:35:00,147.86,147.92,147.82,147.91,7985.0,144.0803,144.1388,144.0413,144.129,7985.0
2016-05-19 13:40:00,147.88,147.99,147.87,147.87,6677.0,144.0998,144.207,144.09,144.09,6677.0
2016-05-19 13:45:00,147.91,147.98,147.79,147.83,7410.0,144.129,144.1972,144.0121,144.0511,7410.0
2016-05-19 13:50:00,147.84,147.86,147.69,147.69,5650.0,144.0608,144.0803,143.9146,143.9146,5650.0
2016-05-19 13:55:00,147.65,147.69,147.5,147.51,8433.0,143.8757,143.9146,143.7295,143.7392,8433.0
2016-05-19 14:00:00,147.57,147.71,147.53,147.53,8169.0,143.7977,143.9341,143.7587,143.7587,8169.0
2016-05-19 14:05:00,147.55,147.9,147.46,147.9,18550.0,143.7782,144.1193,143.6905,144.1193,18550.0
2016-05-19 14:10:00,147.93,148.14,147.91,148.11,11100.0,144.1485,144.3531,144.129,144.3239,11100.0
2016-05-19 14:15:00,148.14,148.26,148.1,148.26,16345.0,144.3531,144.4701,144.3142,144.4701,16345.0
2016-05-19 14:20:00,148.22,148.27,148.07,148.2,14964.0,144.4311,144.4798,144.2849,144.4116,14964.0
2016-05-19 14:25:00,148.2,148.34,148.09,148.22,12025.0,144.4116,144.548,144.3044,144.4311,12025.0
2016-05-19 14:30:00,148.25,148.26,147.94,148.02,7950.0,144.4603,144.4701,144.1582,144.2362,7950.0
2016-05-19 14:35:00,148.03,148.21,147.92,148.0,10552.0,144.2459,144.4213,144.1388,144.2167,10552.0
2016-05-19 14:40:00,148.03,148.06,147.83,147.9,5201.0,144.2459,144.2752,144.0511,144.1193,5201.0
2016-05-19 14:45:00,147.94,147.97,147.82,147.96,7219.0,144.1582,144.1875,144.0413,144.1777,7219.0
2016-05-19 14:50:00,147.98,148.07,147.94,148.05,9090.0,144.1972,144.2849,144.1582,144.2654,9090.0
2016-05-19 14:55:00,148.06,148.16,148.01,148.11,8900.0,144.2752,144.3726,144.2265,144.3239,8900.0
2016-05-19 15:00:00,148.11,148.27,148.06,148.22,12265.0,144.3239,144.4798,144.2752,144.4311,12265.0
2016-05-19 15:05:00,148.23,148.42,148.23,148.4,10315.0,144.4408,144.626,144.4408,144.6065,10315.0
2016-05-19 15:10:00,148.4,148.57,148.33,148.48,11534.0,144.6065,144.7721,144.5383,144.6844,11534.0
2016-05-19 15:15:00,148.51,148.57,148.33,148.56,13779.0,144.7137,144.7721,144.5383,144.7624,13779.0
2016-05-19 15:20:00,148.56,148.74,148.56,148.61,12603.0,144.7624,144.9378,144.7624,144.8111,12603.0
2016-05-19 15:25:00,148.62,148.65,148.37,148.37,18026.0,144.8209,144.8501,144.5773,144.5773,18026.0
2016-05-19 15:30:00,148.39,148.49,148.29,148.35,28946.0,144.5967,144.6942,144.4993,144.5578,28946.0
2016-05-19 15:35:00,148.34,148.42,148.26,148.42,32039.0,144.548,144.626,144.4701,144.626,32039.0
2016-05-19 15:40:00,148.4,148.48,148.24,148.26,28093.0,144.6065,144.6844,144.4506,144.4701,28093.0
2016-05-19 15:45:00,148.24,148.49,148.24,148.41,35927.0,144.4506,144.6942,144.4506,144.6162,35927.0
2016-05-19 15:50:00,148.41,148.53,148.4,148.52,32168.0,144.6162,144.7332,144.6065,144.7234,32168.0
2016-05-19 15:55:00,148.51,148.53,148.38,148.38,41529.0,144.7137,144.7332,144.587,144.587,41529.0
2016-05-20 09:30:00,149.35,149.71,148.84,149.32,110158.0,145.5322,145.883,145.0352,145.503,110158.0
2016-05-20 09:35:00,149.36,149.96,149.21,149.65,6350.0,145.5419,146.1266,145.3958,145.8245,6350.0
2016-05-20 09:40:00,149.65,150.0,149.44,149.73,9909.0,145.8245,146.1656,145.6199,145.9025,9909.0
2016-05-20 09:45:00,149.69,150.21,149.59,150.08,11820.0,145.8635,146.3702,145.7661,146.2435,11820.0
2016-05-20 09:50:00,150.14,150.31,150.04,150.13,9373.0,146.302,146.4677,146.2046,146.2923,9373.0
2016-05-20 09:55:00,150.09,150.21,149.67,149.69,14490.0,146.2533,146.3702,145.844,145.8635,14490.0
2016-05-20 10:00:00,149.74,150.05,149.47,149.5,10674.0,145.9122,146.2143,145.6491,145.6784,10674.0
2016-05-20 10:05:00,149.54,149.69,149.38,149.54,22414.0,145.7173,145.8635,145.5614,145.7173,22414.0
2016-05-20 10:10:00,149.62,149.78,149.54,149.67,8068.0,145.7953,145.9512,145.7173,145.844,8068.0
2016-05-20 10:15:00,149.68,149.83,149.37,149.48,22437.0,145.8538,145.9999,145.5517,145.6589,22437.0
2016-05-20 10:20:00,149.49,149.53,149.1,149.28,7637.0,145.6686,145.7076,145.2886,145.464,7637.0
2016-05-20 10:25:00,149.32,149.47,149.15,149.47,8429.0,145.503,145.6491,145.3373,145.6491,8429.0
2016-05-20 10:30:00,149.43,149.6,149.38,149.39,8139.0,145.6102,145.7758,145.5614,145.5712,8139.0
2016-05-20 10:35:00,149.4,149.45,149.3,149.41,4665.0,145.5809,145.6296,145.4835,145.5907,4665.0
2016-05-20 10:40:00,149.43,149.6,149.43,149.6,6441.0,145.6102,145.7758,145.6102,145.7758,6441.0
2016-05-20 10:45:00,149.63,149.7,149.52,149.53,7505.0,145.805,145.8733,145.6979,145.7076,7505.0
2016-05-20 10:50:00,149.53,149.67,149.51,149.64,9886.0,145.7076,145.844,145.6881,145.8148,9886.0
2016-05-20 10:55:00,149.58,149.58,149.39,149.41,7558.0,145.7563,145.7563,145.5712,145.5907,7558.0
2016-05-20 11:00:00,149.44,149.6,149.43,149.56,12533.0,145.6199,145.7758,145.6102,145.7368,12533.0
2016-05-20 11:05:00,149.54,149.59,149.43,149.43,4457.0,145.7173,145.7661,145.6102,145.6102,4457.0
2016-05-20 11:10:00,149.48,149.55,149.4,149.51,5684.0,145.6589,145.7271,145.5809,145.6881,5684.0
2016-05-20 11:15:00,149.49,149.63,149.48,149.63,4250.0,145.6686,145.805,145.6589,145.805,4250.0
2016-05-20 11:20:00,149.63,149.74,149.34,149.47,6450.0,145.805,145.9122,145.5225,145.6491,6450.0
2016-05-20 11:25:00,149.45,149.67,149.45,149.6,4822.0,145.6296,145.844,145.6296,145.7758,4822.0
2016-05-20 11:30:00,149.58,149.59,149.46,149.52,6640.0,145.7563,145.7661,145.6394,145.6979,6640.0
2016-05-20 11:35:00,149.53,149.71,149.52,149.62,9826.0,145.7076,145.883,145.6979,145.7953,9826.0
2016-05-20 11:40:00,149.65,149.72,149.61,149.64,4265.0,145.8245,145.8927,145.7856,145.8148,4265.0
2016-05-20 11:45:00,149.64,149.66,149.53,149.54,3342.0,145.8148,145.8343,145.7076,145.7173,3342.0
2016-05-20 11:50:00,149.58,149.58,149.43,149.43,5170.0,145.7563,145.7563,145.6102,145.6102,5170.0
2016-05-20 11:55:00,149.4,149.46,149.36,149.43,2700.0,145.5809,145.6394,145.5419,145.6102,2700.0
2016-05-20 12:00:00,149.45,149.48,149.22,149.25,4420.0,145.6296,145.6589,145.4055,145.4348,4420.0
2016-05-20 12:05:00,149.26,149.37,149.23,149.35,5120.0,145.4445,145.5517,145.4153,145.5322,5120.0
2016-05-20 12:10:00,149.32,149.32,149.08,149.11,19286.0,145.503,145.503,145.2691,145.2983,19286.0
2016-05-20 12:15:00,149.14,149.31,149.1,149.28,11793.0,145.3276,145.4932,145.2886,145.464,11793.0
2016-05-20 12:20:00,149.28,149.32,149.18,149.21,14617.0,145.464,145.503,145.3665,145.3958,14617.0
2016-05-20 12:25:00,149.23,149.41,149.19,149.34,15772.0,145.4153,145.5907,145.3763,145.5225,15772.0
2016-05-20 12:30:00,149.32,149.41,149.27,149.38,7886.0,145.503,145.5907,145.4542,145.5614,7886.0
2016-05-20 12:35:00,149.36,149.46,149.3,149.33,8018.0,145.5419,145.6394,145.4835,145.5127,8018.0
2016-05-20 12:40:00,149.34,149.41,149.28,149.31,7153.0,145.5225,145.5907,145.464,145.4932,7153.0
2016-05-20 12:45:00,149.29,149.38,149.2,149.24,12619.0,145.4737,145.5614,145.386,145.425,12619.0
2016-05-20 12:50:00,149.28,149.29,149.25,149.27,4500.0,145.464,145.4737,145.4348,145.4542,4500.0
2016-05-20 12:55:00,149.25,149.34,149.22,149.25,18605.0,145.4348,145.5225,145.4055,145.4348,18605.0
2016-05-20 13:00:00,149.27,149.37,149.26,149.27,8539.0,145.4542,145.5517,145.4445,145.4542,8539.0
2016-05-20 13:05:00,149.25,149.28,149.18,149.21,4308.0,145.4348,145.464,145.3665,145.3958,4308.0
2016-05-20 13:10:00,149.22,149.26,149.16,149.26,17620.0,145.4055,145.4445,145.3471,145.4445,17620.0
2016-05-20 13:15:00,149.21,149.28,149.18,149.24,4400.0,145.3958,145.464,145.3665,145.425,4400.0
2016-05-20 13:20:00,149.27,149.29,149.14,149.15,6782.0,145.4542,145.4737,145.3276,145.3373,6782.0
2016-05-20 13:25:00,149.18,149.18,149.08,149.11,11842.0,145.3665,145.3665,145.2691,145.2983,11842.0
2016-05-20 13:30:00,149.12,149.18,148.91,148.96,30943.0,145.3081,145.3665,145.1035,145.1522,30943.0
2016-05-20 13:35:00,148.91,148.99,148.87,148.9,7954.0,145.1035,145.1814,145.0645,145.0937,7954.0
2016-05-20 13:40:00,148.87,148.95,148.82,148.89,4682.0,145.0645,145.1424,145.0158,145.084,4682.0
2016-05-20 13:45:00,148.89,149.04,148.85,149.01,6611.0,145.084,145.2301,145.045,145.2009,6611.0
2016-05-20 13:50:00,149.0,149.05,148.92,148.96,7968.0,145.1912,145.2399,145.1132,145.1522,7968.0
2016-05-20 13:55:00,148.96,149.04,148.9,149.04,10996.0,145.1522,145.2301,145.0937,145.2301,10996.0
2016-05-20 14:00:00,149.05,149.1,149.02,149.08,9377.0,145.2399,145.2886,145.2106,145.2691,9377.0
2016-05-20 14:05:00,149.08,149.14,149.02,149.14,9066.0,145.2691,145.3276,145.2106,145.3276,9066.0
2016-05-20 14:10:00,149.12,149.19,149.11,149.18,3700.0,145.3081,145.3763,145.2983,145.3665,3700.0
2016-05-20 14:15:00,149.19,149.24,149.16,149.16,8882.0,145.3763,145.425,145.3471,145.3471,8882.0
2016-05-20 14:20:00,149.17,149.26,149.16,149.24,10207.0,145.3568,145.4445,145.3471,145.425,10207.0
2016-05-20 14:25:00,149.23,149.4,149.22,149.39,5500.0,145.4153,145.5809,145.4055,145.5712,5500.0
2016-05-20 14:30:00,149.41,149.42,149.34,149.34,7338.0,145.5907,145.6004,145.5225,145.5225,7338.0
2016-05-20 14:35:00,149.34,149.38,149.04,149.06,29453.0,145.5225,145.5614,145.2301,145.2496,29453.0
2016-05-20 14:40:00,149.05,149.1,148.91,148.93,17344.0,145.2399,145.2886,145.1035,145.1229,17344.0
2016-05-20 14:45:00,148.92,149.05,148.92,148.95,13661.0,145.1132,145.2399,145.1132,145.1424,13661.0
2016-05-20 14:50:00,148.92,149.07,148.92,149.0,4000.0,145.1132,145.2594,145.1132,145.1912,4000.0
2016-05-20 14:55:00,149.01,149.01,148.71,148.75,9215.0,145.2009,145.2009,144.9086,144.9475,9215.0
2016-05-20 15:00:00,148.77,148.9,148.58,148.6,11230.0,144.967,145.0937,144.7819,144.8014,11230.0
2016-05-20 15:05:00,148.58,148.58,148.39,148.41,19156.0,144.7819,144.7819,144.5967,144.6162,19156.0
2016-05-20 15:10:00,148.39,148.65,148.35,148.63,11000.0,144.5967,144.8501,144.5578,144.8306,11000.0
2016-05-20 15:15:00,148.6,148.63,148.51,148.55,12314.0,144.8014,144.8306,144.7137,144.7527,12314.0
2016-05-20 15:20:00,148.55,148.68,148.52,148.53,15818.0,144.7527,144.8793,144.7234,144.7332,15818.0
2016-05-20 15:25:00,148.53,148.66,148.53,148.61,14171.0,144.7332,144.8598,144.7332,144.8111,14171.0
2016-05-20 15:30:00,148.6,148.67,148.56,148.59,21957.0,144.8014,144.8696,144.7624,144.7916,21957.0
2016-05-20 15:35:00,148.58,148.72,148.58,148.65,18258.0,144.7819,144.9183,144.7819,144.8501,18258.0
2016-05-20 15:40:00,148.65,148.76,148.61,148.76,24646.0,144.8501,144.9573,144.8111,144.9573,24646.0
2016-05-20 15:45:00,148.75,148.84,148.68,148.7,29077.0,144.9475,145.0352,144.8793,144.8988,29077.0
2016-05-20 15:50:00,148.71,148.85,148.69,148.8,32197.0,144.9086,145.045,144.8891,144.9963,32197.0
2016-05-20 15:55:00,148.79,148.88,148.76,148.82,71523.0,144.9865,145.0742,144.9573,145.0158,71523.0
2016-05-23 09:30:00,148.85,149.44,148.65,149.03,15604.0,145.045,145.6199,144.8501,145.2204,15604.0
2016-05-23 09:35:00,149.03,149.09,148.58,148.97,11534.0,145.2204,145.2788,144.7819,145.1619,11534.0
2016-05-23 09:40:00,148.98,149.25,148.91,149.17,8812.0,145.1717,145.4348,145.1035,145.3568,8812.0
2016-05-23 09:45:00,149.2,149.2,148.67,148.7,8551.0,145.386,145.386,144.8696,144.8988,8551.0
2016-05-23 09:50:00,148.62,148.87,148.61,148.68,10409.0,144.8209,145.0645,144.8111,144.8793,10409.0
2016-05-23 09:55:00,148.66,148.68,148.51,148.67,4424.0,144.8598,144.8793,144.7137,144.8696,4424.0
2016-05-23 10:00:00,148.72,148.74,148.4,148.4,9576.0,144.9183,144.9378,144.6065,144.6065,9576.0
2016-05-23 10:05:00,148.41,148.51,148.32,148.36,2331.0,144.6162,144.7137,144.5285,144.5675,2331.0
2016-05-23 10:10:00,148.37,148.51,148.25,148.31,4700.0,144.5773,144.7137,144.4603,144.5188,4700.0
2016-05-23 10:15:00,148.28,148.39,148.16,148.33,6096.0,144.4896,144.5967,144.3726,144.5383,6096.0
2016-05-23 10:20:00,148.38,148.49,148.14,148.23,7116.0,144.587,144.6942,144.3531,144.4408,7116.0
2016-05-23 10:25:00,148.27,148.29,148.07,148.08,7250.0,144.4798,144.4993,144.2849,144.2947,7250.0
2016-05-23 10:30:00,148.08,148.24,148.02,148.19,11613.0,144.2947,144.4506,144.2362,144.4019,11613.0
2016-05-23 10:35:00,148.16,148.46,148.15,148.39,17541.0,144.3726,144.665,144.3629,144.5967,17541.0
2016-05-23 10:40:00,148.42,148.42,148.17,148.2,5755.0,144.626,144.626,144.3824,144.4116,5755.0
2016-05-23 10:45:00,148.25,148.27,148.03,148.16,9675.0,144.4603,144.4798,144.2459,144.3726,9675.0
2016-05-23 10:50:00,148.12,148.14,147.87,147.91,9023.0,144.3336,144.3531,144.09,144.129,9023.0
2016-05-23 10:55:00,147.91,148.09,147.91,148.06,5155.0,144.129,144.3044,144.129,144.2752,5155.0
2016-05-23 11:00:00,148.04,148.27,147.96,148.19,6144.0,144.2557,144.4798,144.1777,144.4019,6144.0
2016-05-23 11:05:00,148.19,148.29,148.11,148.29,2952.0,144.4019,144.4993,144.3239,144.4993,2952.0
2016-05-23 11:10:00,148.35,148.51,148.27,148.51,7900.0,144.5578,144.7137,144.4798,144.7137,7900.0
2016-05-23 11:15:00,148.49,148.49,148.35,148.44,12912.0,144.6942,144.6942,144.5578,144.6455,12912.0
2016-05-23 11:20:00,148.45,148.49,148.4,148.43,2452.0,144.6552,144.6942,144.6065,144.6357,2452.0
2016-05-23 11:25:00,148.45,148.62,148.42,148.62,14537.0,144.6552,144.8209,144.626,144.8209,14537.0
2016-05-23 11:30:00,148.67,148.67,148.41,148.46,6719.0,144.8696,144.8696,144.6162,144.665,6719.0
2016-05-23 11:35:00,148.49,148.55,148.43,148.48,15626.0,144.6942,144.7527,144.6357,144.6844,15626.0
2016-05-23 11:40:00,148.46,148.54,148.43,148.51,4396.0,144.665,144.7429,144.6357,144.7137,4396.0
2016-05-23 11:45:00,148.5,148.63,148.5,148.6,5262.0,144.7039,144.8306,144.7039,144.8014,5262.0
2016-05-23 11:50:00,148.58,148.59,148.45,148.59,10683.0,144.7819,144.7916,144.6552,144.7916,10683.0
2016-05-23 11:55:00,148.61,148.69,148.58,148.65,3300.0,144.8111,144.8891,144.7819,144.8501,3300.0
2016-05-23 12:00:00,148.58,148.71,148.58,148.63,3766.0,144.7819,144.9086,144.7819,144.8306,3766.0
2016-05-23 12:05:00,148.66,148.73,148.6,148.7,3300.0,144.8598,144.9281,144.8014,144.8988,3300.0
2016-05-23 12:10:00,148.65,148.68,148.53,148.59,5752.0,144.8501,144.8793,144.7332,144.7916,5752.0
2016-05-23 12:15:00,148.64,148.67,148.6,148.64,2902.0,144.8404,144.8696,144.8014,144.8404,2902.0
2016-05-23 12:20:00,148.67,148.8,148.63,148.77,13785.0,144.8696,144.9963,144.8306,144.967,13785.0
2016-05-23 12:25:00,148.76,148.76,148.65,148.65,7075.0,144.9573,144.9573,144.8501,144.8501,7075.0
2016-05-23 12:30:00,148.65,148.67,148.49,148.55,8218.0,144.8501,144.8696,144.6942,144.7527,8218.0
2016-05-23 12:35:00,148.54,148.57,148.48,148.53,6900.0,144.7429,144.7721,144.6844,144.7332,6900.0
2016-05-23 12:40:00,148.5,148.73,148.48,148.69,3310.0,144.7039,144.9281,144.6844,144.8891,3310.0
2016-05-23 12:45:00,148.71,148.76,148.67,148.7,3424.0,144.9086,144.9573,144.8696,144.8988,3424.0
2016-05-23 12:50:00,148.67,148.75,148.67,148.71,1900.0,144.8696,144.9475,144.8696,144.9086,1900.0
2016-05-23 12:55:00,148.73,148.78,148.69,148.73,5371.0,144.9281,144.9768,144.8891,144.9281,5371.0
2016-05-23 13:00:00,148.74,148.78,148.7,148.7,4342.0,144.9378,144.9768,144.8988,144.8988,4342.0
2016-05-23 13:05:00,148.74,148.79,148.73,148.73,2393.0,144.9378,144.9865,144.9281,144.9281,2393.0
2016-05-23 13:10:00,148.78,148.81,148.71,148.81,1700.0,144.9768,145.006,144.9086,145.006,1700.0
2016-05-23 13:15:00,148.82,148.91,148.81,148.81,4335.0,145.0158,145.1035,145.006,145.006,4335.0
2016-05-23 13:20:00,148.81,148.85,148.72,148.72,3878.0,145.006,145.045,144.9183,144.9183,3878.0
2016-05-23 13:25:00,148.74,148.81,148.71,148.73,4675.0,144.9378,145.006,144.9086,144.9281,4675.0
2016-05-23 13:30:00,148.72,148.76,148.63,148.71,3320.0,144.9183,144.9573,144.8306,144.9086,3320.0
2016-05-23 13:35:00,148.73,148.73,148.55,148.64,6915.0,144.9281,144.9281,144.7527,144.8404,6915.0
2016-05-23 13:40:00,148.62,148.65,148.57,148.57,2100.0,144.8209,144.8501,144.7721,144.7721,2100.0
2016-05-23 13:45:00,148.57,148.61,148.57,148.57,4982.0,144.7721,144.8111,144.7721,144.7721,4982.0
2016-05-23 13:50:00,148.54,148.59,148.53,148.53,4209.0,144.7429,144.7916,144.7332,144.7332,4209.0
2016-05-23 13:55:00,148.53,148.6,148.53,148.55,6458.0,144.7332,144.8014,144.7332,144.7527,6458.0
2016-05-23 14:00:00,148.57,148.59,148.53,148.55,3000.0,144.7721,144.7916,144.7332,144.7527,3000.0
2016-05-23 14:05:00,148.58,148.6,148.53,148.53,1525.0,144.7819,144.8014,144.7332,144.7332,1525.0
2016-05-23 14:10:00,148.53,148.7,148.53,148.66,6420.0,144.7332,144.8988,144.7332,144.8598,6420.0
2016-05-23 14:15:00,148.65,148.82,148.65,148.75,6856.0,144.8501,145.0158,144.8501,144.9475,6856.0
2016-05-23 14:20:00,148.76,148.82,148.74,148.74,3856.0,144.9573,145.0158,144.9378,144.9378,3856.0
2016-05-23 14:25:00,148.72,148.84,148.69,148.81,11114.0,144.9183,145.0352,144.8891,145.006,11114.0
2016-05-23 14:30:00,148.81,148.84,148.72,148.76,7788.0,145.006,145.0352,144.9183,144.9573,7788.0
2016-05-23 14:35:00,148.76,148.82,148.73,148.73,3289.0,144.9573,145.0158,144.9281,144.9281,3289.0
2016-05-23 14:40:00,148.74,148.86,148.73,148.78,14174.0,144.9378,145.0547,144.9281,144.9768,14174.0
2016-05-23 14:45:00,148.81,148.85,148.75,148.85,6113.0,145.006,145.045,144.9475,145.045,6113.0
2016-05-23 14:50:00,148.86,148.92,148.82,148.88,5759.0,145.0547,145.1132,145.0158,145.0742,5759.0
2016-05-23 14:55:00,148.92,148.94,148.8,148.9,8532.0,145.1132,145.1327,144.9963,145.0937,8532.0
2016-05-23 15:00:00,148.9,148.97,148.73,148.73,8612.0,145.0937,145.1619,144.9281,144.9281,8612.0
2016-05-23 15:05:00,148.74,148.86,148.73,148.8,7400.0,144.9378,145.0547,144.9281,144.9963,7400.0
2016-05-23 15:10:00,148.79,148.81,148.69,148.75,6547.0,144.9865,145.006,144.8891,144.9475,6547.0
2016-05-23 15:15:00,148.76,148.77,148.69,148.71,10379.0,144.9573,144.967,144.8891,144.9086,10379.0
2016-05-23 15:20:00,148.68,148.84,148.68,148.83,20994.0,144.8793,145.0352,144.8793,145.0255,20994.0
2016-05-23 15:25:00,148.82,148.91,148.81,148.91,6643.0,145.0158,145.1035,145.006,145.1035,6643.0
2016-05-23 15:30:00,148.88,149.04,148.83,148.98,13015.0,145.0742,145.2301,145.0255,145.1717,13015.0
2016-05-23 15:35:00,148.94,148.96,148.82,148.9,11688.0,145.1327,145.1522,145.0158,145.0937,11688.0
2016-05-23 15:40:00,148.86,148.92,148.85,148.89,10731.0,145.0547,145.1132,145.045,145.084,10731.0
2016-05-23 15:45:00,148.88,148.93,148.78,148.88,22856.0,145.0742,145.1229,144.9768,145.0742,22856.0
2016-05-23 15:50:00,148.87,148.88,148.79,148.8,21813.0,145.0645,145.0742,144.9865,144.9963,21813.0
2016-05-23 15:55:00,148.81,148.85,148.75,148.85,108210.0,145.006,145.045,144.9475,145.045,108210.0
2016-05-24 09:30:00,149.24,150.0,148.79,149.7,33358.0,145.425,146.1656,144.9865,145.8733,33358.0
2016-05-24 09:35:00,149.87,149.97,149.6,149.63,28767.0,146.0389,146.1364,145.7758,145.805,28767.0
2016-05-24 09:40:00,149.63,150.1,149.63,150.08,11376.0,145.805,146.263,145.805,146.2435,11376.0
2016-05-24 09:45:00,150.09,150.51,150.09,150.38,17983.0,146.2533,146.6626,146.2533,146.5359,17983.0
2016-05-24 09:50:00,150.39,150.43,150.22,150.3,11282.0,146.5456,146.5846,146.38,146.4579,11282.0
2016-05-24 09:55:00,150.36,150.56,150.24,150.48,18517.0,146.5164,146.7113,146.3995,146.6333,18517.0
2016-05-24 10:00:00,150.53,150.74,150.31,150.51,11435.0,146.682,146.8867,146.4677,146.6626,11435.0
2016-05-24 10:05:00,150.52,150.69,150.11,150.11,9979.0,146.6723,146.8379,146.2728,146.2728,9979.0
2016-05-24 10:10:00,150.19,150.19,149.64,149.84,13884.0,146.3507,146.3507,145.8148,146.0097,13884.0
2016-05-24 10:15:00,149.85,149.96,149.8,149.93,4071.0,146.0194,146.1266,145.9707,146.0974,4071.0
2016-05-24 10:20:00,149.95,150.13,149.95,150.13,11323.0,146.1169,146.2923,146.1169,146.2923,11323.0
2016-05-24 10:25:00,150.26,150.3,150.16,150.3,5449.0,146.4189,146.4579,146.3215,146.4579,5449.0
2016-05-24 10:30:00,150.25,150.36,150.14,150.34,5816.0,146.4092,146.5164,146.302,146.4969,5816.0
2016-05-24 10:35:00,150.35,150.71,150.35,150.53,14922.0,146.5066,146.8574,146.5066,146.682,14922.0
2016-05-24 10:40:00,150.54,150.82,150.53,150.59,11076.0,146.6918,146.9646,146.682,146.7405,11076.0
2016-05-24 10:45:00,150.61,150.88,150.55,150.88,11736.0,146.76,147.0231,146.7015,147.0231,11736.0
2016-05-24 10:50:00,150.88,150.92,150.78,150.84,13382.0,147.0231,147.0621,146.9256,146.9841,13382.0
2016-05-24 10:55:00,150.79,150.79,150.57,150.66,10609.0,146.9354,146.9354,146.721,146.8087,10609.0
2016-05-24 11:00:00,150.7,150.73,150.56,150.73,3081.0,146.8477,146.8769,146.7113,146.8769,3081.0
2016-05-24 11:05:00,150.71,150.78,150.48,150.5,6654.0,146.8574,146.9256,146.6333,146.6528,6654.0
2016-05-24 11:10:00,150.5,150.6,150.32,150.32,7307.0,146.6528,146.7502,146.4774,146.4774,7307.0
2016-05-24 11:15:00,150.32,150.55,150.32,150.49,8400.0,146.4774,146.7015,146.4774,146.6431,8400.0
2016-05-24 11:20:00,150.5,150.61,150.45,150.5,3300.0,146.6528,146.76,146.6041,146.6528,3300.0
2016-05-24 11:25:00,150.47,150.72,150.46,150.66,5711.0,146.6236,146.8672,146.6138,146.8087,5711.0
2016-05-24 11:30:00,150.57,150.66,150.47,150.5,5029.0,146.721,146.8087,146.6236,146.6528,5029.0
2016-05-24 11:35:00,150.51,150.53,150.43,150.49,1700.0,146.6626,146.682,146.5846,146.6431,1700.0
2016-05-24 11:40:00,150.55,150.64,150.45,150.47,5913.0,146.7015,146.7892,146.6041,146.6236,5913.0
2016-05-24 11:45:00,150.47,150.6,150.43,150.56,4693.0,146.6236,146.7502,146.5846,146.7113,4693.0
2016-05-24 11:50:00,150.52,150.77,150.52,150.77,8135.0,146.6723,146.9159,146.6723,146.9159,8135.0
2016-05-24 11:55:00,150.77,150.84,150.71,150.71,4978.0,146.9159,146.9841,146.8574,146.8574,4978.0
2016-05-24 12:00:00,150.74,150.74,150.63,150.64,3480.0,146.8867,146.8867,146.7795,146.7892,3480.0
2016-05-24 12:05:00,150.67,150.76,150.6,150.76,2500.0,146.8185,146.9062,146.7502,146.9062,2500.0
2016-05-24 12:10:00,150.76,150.78,150.6,150.62,3173.0,146.9062,146.9256,146.7502,146.7697,3173.0
2016-05-24 12:15:00,150.63,150.65,150.56,150.6,2400.0,146.7795,146.799,146.7113,146.7502,2400.0
2016-05-24 12:20:00,150.6,150.63,150.53,150.59,2650.0,146.7502,146.7795,146.682,146.7405,2650.0
2016-05-24 12:25:00,150.58,150.63,150.55,150.62,3208.0,146.7308,146.7795,146.7015,146.7697,3208.0
2016-05-24 12:30:00,150.62,150.62,150.59,150.59,1133.0,146.7697,146.7697,146.7405,146.7405,1133.0
2016-05-24 12:35:00,150.63,150.66,150.58,150.63,4200.0,146.7795,146.8087,146.7308,146.7795,4200.0
2016-05-24 12:40:00,150.62,150.62,150.49,150.53,19491.0,146.7697,146.7697,146.6431,146.682,19491.0
2016-05-24 12:45:00,150.54,150.57,150.49,150.52,2417.0,146.6918,146.721,146.6431,146.6723,2417.0
2016-05-24 12:50:00,150.56,150.66,150.52,150.65,3144.0,146.7113,146.8087,146.6723,146.799,3144.0
2016-05-24 12:55:00,150.61,150.72,150.6,150.69,2598.0,146.76,146.8672,146.7502,146.8379,2598.0
2016-05-24 13:00:00,150.75,150.77,150.63,150.65,5157.0,146.8964,146.9159,146.7795,146.799,5157.0
2016-05-24 13:05:00,150.65,150.65,150.57,150.57,2757.0,146.799,146.799,146.721,146.721,2757.0
2016-05-24 13:10:00,150.62,150.78,150.62,150.71,6002.0,146.7697,146.9256,146.7697,146.8574,6002.0
2016-05-24 13:15:00,150.68,150.75,150.63,150.64,6392.0,146.8282,146.8964,146.7795,146.7892,6392.0
2016-05-24 13:20:00,150.63,150.79,150.63,150.68,4585.0,146.7795,146.9354,146.7795,146.8282,4585.0
2016-05-24 13:25:00,150.69,150.8,150.66,150.79,9383.0,146.8379,146.9451,146.8087,146.9354,9383.0
2016-05-24 13:30:00,150.78,150.81,150.67,150.67,3800.0,146.9256,146.9549,146.8185,146.8185,3800.0
2016-05-24 13:35:00,150.59,150.68,150.57,150.63,5757.0,146.7405,146.8282,146.721,146.7795,5757.0
2016-05-24 13:40:00,150.63,150.75,150.49,150.49,4026.0,146.7795,146.8964,146.6431,146.6431,4026.0
2016-05-24 13:45:00,150.49,150.69,150.49,150.66,6517.0,146.6431,146.8379,146.6431,146.8087,6517.0
2016-05-24 13:50:00,150.64,150.69,150.55,150.66,6859.0,146.7892,146.8379,146.7015,146.8087,6859.0
2016-05-24 13:55:00,150.63,150.67,150.55,150.67,6661.0,146.7795,146.8185,146.7015,146.8185,6661.0
2016-05-24 14:00:00,150.64,150.68,150.6,150.63,3225.0,146.7892,146.8282,146.7502,146.7795,3225.0
2016-05-24 14:05:00,150.64,150.68,150.55,150.62,6228.0,146.7892,146.8282,146.7015,146.7697,6228.0
2016-05-24 14:10:00,150.63,150.77,150.6,150.77,5810.0,146.7795,146.9159,146.7502,146.9159,5810.0
2016-05-24 14:15:00,150.77,150.77,150.65,150.77,3821.0,146.9159,146.9159,146.799,146.9159,3821.0
2016-05-24 14:20:00,150.76,150.8,150.7,150.78,4180.0,146.9062,146.9451,146.8477,146.9256,4180.0
2016-05-24 14:25:00,150.77,150.8,150.71,150.74,4650.0,146.9159,146.9451,146.8574,146.8867,4650.0
2016-05-24 14:30:00,150.74,150.78,150.68,150.77,4833.0,146.8867,146.9256,146.8282,146.9159,4833.0
2016-05-24 14:35:00,150.74,150.75,150.67,150.68,4645.0,146.8867,146.8964,146.8185,146.8282,4645.0
2016-05-24 14:40:00,150.7,150.73,150.68,150.69,3280.0,146.8477,146.8769,146.8282,146.8379,3280.0
2016-05-24 14:45:00,150.68,150.83,150.68,150.81,5681.0,146.8282,146.9744,146.8282,146.9549,5681.0
2016-05-24 14:50:00,150.8,150.94,150.79,150.8,8051.0,146.9451,147.0816,146.9354,146.9451,8051.0
2016-05-24 14:55:00,150.81,150.83,150.67,150.67,15782.0,146.9549,146.9744,146.8185,146.8185,15782.0
2016-05-24 15:00:00,150.65,150.85,150.64,150.85,10456.0,146.799,146.9939,146.7892,146.9939,10456.0
2016-05-24 15:05:00,150.87,150.9,150.78,150.89,4565.0,147.0133,147.0426,146.9256,147.0328,4565.0
2016-05-24 15:10:00,150.92,150.95,150.85,150.95,22216.0,147.0621,147.0913,146.9939,147.0913,22216.0
2016-05-24 15:15:00,150.95,151.01,150.9,150.91,12032.0,147.0913,147.1498,147.0426,147.0523,12032.0
2016-05-24 15:20:00,150.95,151.06,150.86,150.96,20316.0,147.0913,147.1985,147.0036,147.101,20316.0
2016-05-24 15:25:00,151.02,151.06,150.87,150.92,16423.0,147.1595,147.1985,147.0133,147.0621,16423.0
2016-05-24 15:30:00,150.92,150.96,150.75,150.75,10576.0,147.0621,147.101,146.8964,146.8964,10576.0
2016-05-24 15:35:00,150.76,150.86,150.73,150.83,12297.0,146.9062,147.0036,146.8769,146.9744,12297.0
2016-05-24 15:40:00,150.83,150.88,150.76,150.81,19868.0,146.9744,147.0231,146.9062,146.9549,19868.0
2016-05-24 15:45:00,150.81,150.83,150.7,150.72,27912.0,146.9549,146.9744,146.8477,146.8672,27912.0
2016-05-24 15:50:00,150.74,150.84,150.72,150.77,30833.0,146.8867,146.9841,146.8672,146.9159,30833.0
2016-05-24 15:55:00,150.77,150.82,150.66,150.68,64782.0,146.9159,146.9646,146.8087,146.8282,64782.0
2016-05-25 09:30:00,150.84,151.19,150.6,151.19,23586.0,146.9841,147.3252,146.7502,147.3252,23586.0
2016-05-25 09:35:00,151.19,151.36,150.97,151.27,9827.0,147.3252,147.4908,147.1108,147.4031,9827.0
2016-05-25 09:40:00,151.32,151.33,150.94,151.04,17054.0,147.4518,147.4616,147.0816,147.179,17054.0
2016-05-25 09:45:00,151.16,151.16,150.92,151.12,15564.0,147.2959,147.2959,147.0621,147.257,15564.0
2016-05-25 09:50:00,151.12,151.25,151.04,151.09,11949.0,147.257,147.3836,147.179,147.2277,11949.0
2016-05-25 09:55:00,151.09,151.18,150.81,150.9,12538.0,147.2277,147.3154,146.9549,147.0426,12538.0
2016-05-25 10:00:00,150.89,151.15,150.88,151.04,32052.0,147.0328,147.2862,147.0231,147.179,32052.0
2016-05-25 10:05:00,151.02,151.18,150.91,150.92,18692.0,147.1595,147.3154,147.0523,147.0621,18692.0
2016-05-25 10:10:00,151.1,151.15,150.92,150.94,6769.0,147.2375,147.2862,147.0621,147.0816,6769.0
2016-05-25 10:15:00,150.96,151.23,150.96,151.21,41554.0,147.101,147.3641,147.101,147.3447,41554.0
2016-05-25 10:20:00,151.21,151.24,151.02,151.17,11670.0,147.3447,147.3739,147.1595,147.3057,11670.0
2016-05-25 10:25:00,151.16,151.17,150.87,150.94,17755.0,147.2959,147.3057,147.0133,147.0816,17755.0
2016-05-25 10:30:00,150.93,151.02,150.8,150.83,7173.0,147.0718,147.1595,146.9451,146.9744,7173.0
2016-05-25 10:35:00,150.82,150.94,150.82,150.85,5443.0,146.9646,147.0816,146.9646,146.9939,5443.0
2016-05-25 10:40:00,150.93,151.18,150.93,151.17,23289.0,147.0718,147.3154,147.0718,147.3057,23289.0
2016-05-25 10:45:00,151.18,151.34,151.15,151.25,16382.0,147.3154,147.4713,147.2862,147.3836,16382.0
2016-05-25 10:50:00,151.28,151.28,151.16,151.27,5377.0,147.4129,147.4129,147.2959,147.4031,5377.0
2016-05-25 10:55:00,151.27,151.29,151.18,151.25,14345.0,147.4031,147.4226,147.3154,147.3836,14345.0
2016-05-25 11:00:00,151.27,151.59,151.25,151.59,17144.0,147.4031,147.7149,147.3836,147.7149,17144.0
2016-05-25 11:05:00,151.59,151.6,151.29,151.32,31488.0,147.7149,147.7247,147.4226,147.4518,31488.0
2016-05-25 11:10:00,151.32,151.39,151.26,151.28,7876.0,147.4518,147.5201,147.3934,147.4129,7876.0
2016-05-25 11:15:00,151.29,151.42,151.28,151.3,4915.0,147.4226,147.5493,147.4129,147.4324,4915.0
2016-05-25 11:20:00,151.31,151.36,151.14,151.14,8000.0,147.4421,147.4908,147.2764,147.2764,8000.0
2016-05-25 11:25:00,151.19,151.29,151.15,151.19,3400.0,147.3252,147.4226,147.2862,147.3252,3400.0
2016-05-25 11:30:00,151.19,151.52,151.18,151.52,4921.0,147.3252,147.6467,147.3154,147.6467,4921.0
2016-05-25 11:35:00,151.49,151.54,151.38,151.38,5203.0,147.6175,147.6662,147.5103,147.5103,5203.0
2016-05-25 11:40:00,151.41,151.41,151.19,151.37,1800.0,147.5395,147.5395,147.3252,147.5006,1800.0
2016-05-25 11:45:00,151.45,151.48,151.34,151.36,4186.0,147.5785,147.6078,147.4713,147.4908,4186.0
2016-05-25 11:50:00,151.35,151.42,151.32,151.37,4500.0,147.4811,147.5493,147.4518,147.5006,4500.0
2016-05-25 11:55:00,151.37,151.5,151.36,151.5,10862.0,147.5006,147.6272,147.4908,147.6272,10862.0
2016-05-25 12:00:00,151.49,151.51,151.39,151.43,6350.0,147.6175,147.637,147.5201,147.559,6350.0
2016-05-25 12:05:00,151.44,151.52,151.35,151.43,6398.0,147.5688,147.6467,147.4811,147.559,6398.0
2016-05-25 12:10:00,151.41,151.49,151.4,151.45,4245.0,147.5395,147.6175,147.5298,147.5785,4245.0
2016-05-25 12:15:00,151.44,151.53,151.44,151.44,11965.0,147.5688,147.6565,147.5688,147.5688,11965.0
2016-05-25 12:20:00,151.42,151.52,151.37,151.48,8879.0,147.5493,147.6467,147.5006,147.6078,8879.0
2016-05-25 12:25:00,151.5,151.57,151.47,151.51,7857.0,147.6272,147.6955,147.598,147.637,7857.0
2016-05-25 12:30:00,151.51,151.54,151.45,151.52,16362.0,147.637,147.6662,147.5785,147.6467,16362.0
2016-05-25 12:35:00,151.52,151.6,151.48,151.59,5760.0,147.6467,147.7247,147.6078,147.7149,5760.0
2016-05-25 12:40:00,151.57,151.62,151.53,151.54,7790.0,147.6955,147.7442,147.6565,147.6662,7790.0
2016-05-25 12:45:00,151.54,151.65,151.54,151.59,3400.0,147.6662,147.7734,147.6662,147.7149,3400.0
2016-05-25 12:50:00,151.62,151.63,151.44,151.46,12047.0,147.7442,147.7539,147.5688,147.5883,12047.0
2016-05-25 12:55:00,151.49,151.49,151.39,151.39,2700.0,147.6175,147.6175,147.5201,147.5201,2700.0
2016-05-25 13:00:00,151.44,151.64,151.41,151.58,4295.0,147.5688,147.7637,147.5395,147.7052,4295.0
2016-05-25 13:05:00,151.61,151.68,151.55,151.56,6792.0,147.7344,147.8026,147.676,147.6857,6792.0
2016-05-25 13:10:00,151.62,151.64,151.48,151.52,5088.0,147.7442,147.7637,147.6078,147.6467,5088.0
2016-05-25 13:15:00,151.5,151.61,151.49,151.49,4986.0,147.6272,147.7344,147.6175,147.6175,4986.0
2016-05-25 13:20:00,151.48,151.54,151.39,151.54,5439.0,147.6078,147.6662,147.5201,147.6662,5439.0
2016-05-25 13:25:00,151.48,151.53,151.46,151.49,4871.0,147.6078,147.6565,147.5883,147.6175,4871.0
2016-05-25 13:30:00,151.48,151.57,151.46,151.57,5360.0,147.6078,147.6955,147.5883,147.6955,5360.0
2016-05-25 13:35:00,151.52,151.53,151.38,151.44,8671.0,147.6467,147.6565,147.5103,147.5688,8671.0
2016-05-25 13:40:00,151.48,151.51,151.47,151.48,800.0,147.6078,147.637,147.598,147.6078,800.0
2016-05-25 13:45:00,151.49,151.52,151.41,151.41,16328.0,147.6175,147.6467,147.5395,147.5395,16328.0
2016-05-25 13:50:00,151.4,151.48,151.38,151.47,3296.0,147.5298,147.6078,147.5103,147.598,3296.0
2016-05-25 13:55:00,151.51,151.51,151.38,151.4,9271.0,147.637,147.637,147.5103,147.5298,9271.0
2016-05-25 14:00:00,151.4,151.43,151.24,151.24,6762.0,147.5298,147.559,147.3739,147.3739,6762.0
2016-05-25 14:05:00,151.24,151.28,151.15,151.19,6632.0,147.3739,147.4129,147.2862,147.3252,6632.0
2016-05-25 14:10:00,151.19,151.23,151.05,151.06,5419.0,147.3252,147.3641,147.1887,147.1985,5419.0
2016-05-25 14:15:00,151.05,151.14,151.01,151.06,4915.0,147.1887,147.2764,147.1498,147.1985,4915.0
2016-05-25 14:20:00,151.09,151.09,151.0,151.07,4414.0,147.2277,147.2277,147.14,147.2082,4414.0
2016-05-25 14:25:00,151.12,151.2,151.07,151.2,9820.0,147.257,147.3349,147.2082,147.3349,9820.0
2016-05-25 14:30:00,151.21,151.21,151.07,151.16,4023.0,147.3447,147.3447,147.2082,147.2959,4023.0
2016-05-25 14:35:00,151.21,151.3,151.11,151.11,11989.0,147.3447,147.4324,147.2472,147.2472,11989.0
2016-05-25 14:40:00,151.1,151.15,151.07,151.08,2246.0,147.2375,147.2862,147.2082,147.218,2246.0
2016-05-25 14:45:00,151.08,151.21,150.98,150.98,4810.0,147.218,147.3447,147.1205,147.1205,4810.0
2016-05-25 14:50:00,150.96,150.99,150.87,150.96,3890.0,147.101,147.1303,147.0133,147.101,3890.0
2016-05-25 14:55:00,150.98,150.99,150.85,150.86,4950.0,147.1205,147.1303,146.9939,147.0036,4950.0
2016-05-25 15:00:00,150.87,150.9,150.77,150.88,3835.0,147.0133,147.0426,146.9159,147.0231,3835.0
2016-05-25 15:05:00,150.86,150.95,150.82,150.95,8220.0,147.0036,147.0913,146.9646,147.0913,8220.0
2016-05-25 15:10:00,150.95,151.01,150.91,150.96,5310.0,147.0913,147.1498,147.0523,147.101,5310.0
2016-05-25 15:15:00,150.98,151.11,150.96,151.03,7504.0,147.1205,147.2472,147.101,147.1693,7504.0
2016-05-25 15:20:00,151.07,151.13,151.03,151.07,6171.0,147.2082,147.2667,147.1693,147.2082,6171.0
2016-05-25 15:25:00,151.07,151.33,151.05,151.33,7545.0,147.2082,147.4616,147.1887,147.4616,7545.0
2016-05-25 15:30:00,151.32,151.34,151.21,151.22,15553.0,147.4518,147.4713,147.3447,147.3544,15553.0
2016-05-25 15:35:00,151.25,151.29,151.17,151.19,9802.0,147.3836,147.4226,147.3057,147.3252,9802.0
2016-05-25 15:40:00,151.18,151.19,151.08,151.15,12642.0,147.3154,147.3252,147.218,147.2862,12642.0
2016-05-25 15:45:00,151.15,151.15,150.97,151.05,24168.0,147.2862,147.2862,147.1108,147.1887,24168.0
2016-05-25 15:50:00,151.04,151.11,150.98,151.05,21052.0,147.179,147.2472,147.1205,147.1887,21052.0
2016-05-25 15:55:00,151.03,151.36,151.02,151.14,116535.0,147.1693,147.4908,147.1595,147.2764,116535.0
2016-05-26 09:30:00,150.93,151.85,150.57,151.8,23374.0,147.0718,147.9683,146.721,147.9196,23374.0
2016-05-26 09:35:00,151.44,151.63,150.69,150.99,10838.0,147.5688,147.7539,146.8379,147.1303,10838.0
2016-05-26 09:40:00,150.99,151.44,150.97,151.43,12047.0,147.1303,147.5688,147.1108,147.559,12047.0
2016-05-26 09:45:00,151.62,151.62,151.17,151.41,8204.0,147.7442,147.7442,147.3057,147.5395,8204.0
2016-05-26 09:50:00,151.46,151.67,151.15,151.48,10982.0,147.5883,147.7929,147.2862,147.6078,10982.0
2016-05-26 09:55:00,151.44,151.65,151.36,151.49,12840.0,147.5688,147.7734,147.4908,147.6175,12840.0
2016-05-26 10:00:00,151.51,151.55,151.21,151.22,8000.0,147.637,147.676,147.3447,147.3544,8000.0
2016-05-26 10:05:00,151.19,151.19,150.92,151.09,8605.0,147.3252,147.3252,147.0621,147.2277,8605.0
2016-05-26 10:10:00,151.1,151.21,151.01,151.09,8635.0,147.2375,147.3447,147.1498,147.2277,8635.0
2016-05-26 10:15:00,151.13,151.37,151.13,151.2,4555.0,147.2667,147.5006,147.2667,147.3349,4555.0
2016-05-26 10:20:00,151.16,151.26,151.08,151.17,7706.0,147.2959,147.3934,147.218,147.3057,7706.0
2016-05-26 10:25:00,151.17,151.25,150.87,150.97,8635.0,147.3057,147.3836,147.0133,147.1108,8635.0
2016-05-26 10:30:00,151.0,151.31,150.94,151.26,6724.0,147.14,147.4421,147.0816,147.3934,6724.0
2016-05-26 10:35:00,151.18,151.44,151.13,151.42,8602.0,147.3154,147.5688,147.2667,147.5493,8602.0
2016-05-26 10:40:00,151.36,151.36,151.14,151.24,14691.0,147.4908,147.4908,147.2764,147.3739,14691.0
2016-05-26 10:45:00,151.27,151.27,151.04,151.12,4305.0,147.4031,147.4031,147.179,147.257,4305.0
2016-05-26 10:50:00,151.04,151.09,150.89,150.94,20055.0,147.179,147.2277,147.0328,147.0816,20055.0
2016-05-26 10:55:00,150.93,150.93,150.79,150.79,4482.0,147.0718,147.0718,146.9354,146.9354,4482.0
2016-05-26 11:00:00,150.77,150.77,150.64,150.67,6428.0,146.9159,146.9159,146.7892,146.8185,6428.0
2016-05-26 11:05:00,150.64,150.77,150.62,150.7,6336.0,146.7892,146.9159,146.7697,146.8477,6336.0
2016-05-26 11:10:00,150.77,150.77,150.66,150.66,9730.0,146.9159,146.9159,146.8087,146.8087,9730.0
2016-05-26 11:15:00,150.67,150.77,150.67,150.72,5853.0,146.8185,146.9159,146.8185,146.8672,5853.0
2016-05-26 11:20:00,150.76,150.85,150.65,150.81,3642.0,146.9062,146.9939,146.799,146.9549,3642.0
2016-05-26 11:25:00,150.8,150.85,150.64,150.8,6362.0,146.9451,146.9939,146.7892,146.9451,6362.0
2016-05-26 11:30:00,150.81,150.81,150.64,150.77,4849.0,146.9549,146.9549,146.7892,146.9159,4849.0
2016-05-26 11:35:00,150.79,150.79,150.71,150.73,4176.0,146.9354,146.9354,146.8574,146.8769,4176.0
2016-05-26 11:40:00,150.77,150.8,150.68,150.7,3420.0,146.9159,146.9451,146.8282,146.8477,3420.0
2016-05-26 11:45:00,150.71,150.8,150.69,150.69,4295.0,146.8574,146.9451,146.8379,146.8379,4295.0
2016-05-26 11:50:00,150.74,150.86,150.72,150.74,2800.0,146.8867,147.0036,146.8672,146.8867,2800.0
2016-05-26 11:55:00,150.76,150.8,150.73,150.8,2306.0,146.9062,146.9451,146.8769,146.9451,2306.0
2016-05-26 12:00:00,150.78,150.81,150.67,150.67,8253.0,146.9256,146.9549,146.8185,146.8185,8253.0
2016-05-26 12:05:00,150.66,150.79,150.66,150.72,6112.0,146.8087,146.9354,146.8087,146.8672,6112.0
2016-05-26 12:10:00,150.74,150.76,150.63,150.64,2998.0,146.8867,146.9062,146.7795,146.7892,2998.0
2016-05-26 12:15:00,150.67,150.68,150.61,150.65,3627.0,146.8185,146.8282,146.76,146.799,3627.0
2016-05-26 12:20:00,150.7,150.75,150.59,150.59,5618.0,146.8477,146.8964,146.7405,146.7405,5618.0
2016-05-26 12:25:00,150.6,150.66,150.51,150.66,30280.0,146.7502,146.8087,146.6626,146.8087,30280.0
2016-05-26 12:30:00,150.66,150.75,150.62,150.74,5769.0,146.8087,146.8964,146.7697,146.8867,5769.0
2016-05-26 12:35:00,150.74,150.81,150.73,150.76,9237.0,146.8867,146.9549,146.8769,146.9062,9237.0
2016-05-26 12:40:00,150.78,150.8,150.74,150.75,1995.0,146.9256,146.9451,146.8867,146.8964,1995.0
2016-05-26 12:45:00,150.79,150.8,150.72,150.8,7606.0,146.9354,146.9451,146.8672,146.9451,7606.0
2016-05-26 12:50:00,150.76,150.81,150.73,150.73,4798.0,146.9062,146.9549,146.8769,146.8769,4798.0
2016-05-26 12:55:00,150.72,150.77,150.68,150.72,2561.0,146.8672,146.9159,146.8282,146.8672,2561.0
2016-05-26 13:00:00,150.75,150.8,150.69,150.74,2752.0,146.8964,146.9451,146.8379,146.8867,2752.0
2016-05-26 13:05:00,150.7,150.81,150.7,150.77,2117.0,146.8477,146.9549,146.8477,146.9159,2117.0
2016-05-26 13:10:00,150.77,150.8,150.69,150.8,3800.0,146.9159,146.9451,146.8379,146.9451,3800.0
2016-05-26 13:15:00,150.79,150.95,150.79,150.93,9646.0,146.9354,147.0913,146.9354,147.0718,9646.0
2016-05-26 13:20:00,150.93,150.98,150.84,150.91,4641.0,147.0718,147.1205,146.9841,147.0523,4641.0
2016-05-26 13:25:00,150.91,151.01,150.91,150.99,4856.0,147.0523,147.1498,147.0523,147.1303,4856.0
2016-05-26 13:30:00,151.01,151.08,150.98,151.08,6570.0,147.1498,147.218,147.1205,147.218,6570.0
2016-05-26 13:35:00,151.04,151.12,151.02,151.1,3862.0,147.179,147.257,147.1595,147.2375,3862.0
2016-05-26 13:40:00,151.05,151.06,150.94,151.04,4000.0,147.1887,147.1985,147.0816,147.179,4000.0
2016-05-26 13:45:00,151.05,151.11,150.99,151.1,2020.0,147.1887,147.2472,147.1303,147.2375,2020.0
2016-05-26 13:50:00,151.09,151.09,150.94,151.0,5392.0,147.2277,147.2277,147.0816,147.14,5392.0
2016-05-26 13:55:00,150.98,151.04,150.95,151.02,3015.0,147.1205,147.179,147.0913,147.1595,3015.0
2016-05-26 14:00:00,151.02,151.06,150.97,151.01,6802.0,147.1595,147.1985,147.1108,147.1498,6802.0
2016-05-26 14:05:00,151.06,151.09,150.94,151.07,6313.0,147.1985,147.2277,147.0816,147.2082,6313.0
2016-05-26 14:10:00,151.1,151.16,151.1,151.13,4200.0,147.2375,147.2959,147.2375,147.2667,4200.0
2016-05-26 14:15:00,151.13,151.18,151.12,151.15,6456.0,147.2667,147.3154,147.257,147.2862,6456.0
2016-05-26 14:20:00,151.17,151.29,151.17,151.26,11375.0,147.3057,147.4226,147.3057,147.3934,11375.0
2016-05-26 14:25:00,151.25,151.28,151.19,151.24,4527.0,147.3836,147.4129,147.3252,147.3739,4527.0
2016-05-26 14:30:00,151.24,151.31,151.2,151.31,6445.0,147.3739,147.4421,147.3349,147.4421,6445.0
2016-05-26 14:35:00,151.32,151.32,151.23,151.25,5441.0,147.4518,147.4518,147.3641,147.3836,5441.0
2016-05-26 14:40:00,151.26,151.32,151.19,151.31,4297.0,147.3934,147.4518,147.3252,147.4421,4297.0
2016-05-26 14:45:00,151.31,151.35,151.27,151.28,3598.0,147.4421,147.4811,147.4031,147.4129,3598.0
2016-05-26 14:50:00,151.28,151.31,151.25,151.3,8705.0,147.4129,147.4421,147.3836,147.4324,8705.0
2016-05-26 14:55:00,151.28,151.31,151.23,151.27,3171.0,147.4129,147.4421,147.3641,147.4031,3171.0
2016-05-26 15:00:00,151.28,151.34,151.26,151.3,7153.0,147.4129,147.4713,147.3934,147.4324,7153.0
2016-05-26 15:05:00,151.3,151.35,151.28,151.33,4528.0,147.4324,147.4811,147.4129,147.4616,4528.0
2016-05-26 15:10:00,151.35,151.36,151.31,151.34,7758.0,147.4811,147.4908,147.4421,147.4713,7758.0
2016-05-26 15:15:00,151.33,151.38,151.26,151.38,9294.0,147.4616,147.5103,147.3934,147.5103,9294.0
2016-05-26 15:20:00,151.38,151.49,151.37,151.46,12710.0,147.5103,147.6175,147.5006,147.5883,12710.0
2016-05-26 15:25:00,151.48,151.49,151.35,151.41,7619.0,147.6078,147.6175,147.4811,147.5395,7619.0
2016-05-26 15:30:00,151.42,151.43,151.33,151.42,9493.0,147.5493,147.559,147.4616,147.5493,9493.0
2016-05-26 15:35:00,151.42,151.42,151.25,151.3,13247.0,147.5493,147.5493,147.3836,147.4324,13247.0
2016-05-26 15:40:00,151.3,151.33,151.18,151.18,10902.0,147.4324,147.4616,147.3154,147.3154,10902.0
2016-05-26 15:45:00,151.18,151.22,151.13,151.17,13699.0,147.3154,147.3544,147.2667,147.3057,13699.0
2016-05-26 15:50:00,151.17,151.3,151.14,151.29,34910.0,147.3057,147.4324,147.2764,147.4226,34910.0
2016-05-26 15:55:00,151.28,151.32,151.17,151.23,68684.0,147.4129,147.4518,147.3057,147.3641,68684.0
2016-05-27 09:30:00,151.52,152.0,151.28,151.82,114554.0,147.6467,148.1145,147.4129,147.9391,114554.0
2016-05-27 09:35:00,151.61,152.12,150.85,151.86,80292.0,147.7344,148.2314,146.9939,147.978,80292.0
2016-05-27 09:40:00,151.91,152.14,151.58,151.59,36847.0,148.0268,148.2509,147.7052,147.7149,36847.0
2016-05-27 09:45:00,151.63,151.89,151.41,151.66,18735.0,147.7539,148.0073,147.5395,147.7832,18735.0
2016-05-27 09:50:00,151.67,151.69,151.37,151.51,20933.0,147.7929,147.8124,147.5006,147.637,20933.0
2016-05-27 09:55:00,151.47,151.47,151.02,151.25,34138.0,147.598,147.598,147.1595,147.3836,34138.0
2016-05-27 10:00:00,151.21,151.46,151.16,151.27,29395.0,147.3447,147.5883,147.2959,147.4031,29395.0
2016-05-27 10:05:00,151.26,151.29,150.75,150.98,47243.0,147.3934,147.4226,146.8964,147.1205,47243.0
2016-05-27 10:10:00,151.0,151.0,150.76,150.82,29361.0,147.14,147.14,146.9062,146.9646,29361.0
2016-05-27 10:15:00,150.88,151.13,150.62,150.62,58756.0,147.0231,147.2667,146.7697,146.7697,58756.0
2016-05-27 10:20:00,150.54,150.98,150.35,150.96,24154.0,146.6918,147.1205,146.5066,147.101,24154.0
2016-05-27 10:25:00,150.96,150.97,150.73,150.93,16397.0,147.101,147.1108,146.8769,147.0718,16397.0
2016-05-27 10:30:00,150.98,151.36,150.98,151.23,20057.0,147.1205,147.4908,147.1205,147.3641,20057.0
2016-05-27 10:35:00,151.35,151.67,151.32,151.63,20082.0,147.4811,147.7929,147.4518,147.7539,20082.0
2016-05-27 10:40:00,151.66,151.75,151.44,151.75,30741.0,147.7832,147.8709,147.5688,147.8709,30741.0
2016-05-27 10:45:00,151.69,151.73,151.59,151.64,11793.0,147.8124,147.8514,147.7149,147.7637,11793.0
2016-05-27 10:50:00,151.66,151.71,151.58,151.67,12832.0,147.7832,147.8319,147.7052,147.7929,12832.0
2016-05-27 10:55:00,151.73,151.73,151.58,151.64,27374.0,147.8514,147.8514,147.7052,147.7637,27374.0
2016-05-27 11:00:00,151.67,151.73,151.58,151.63,20539.0,147.7929,147.8514,147.7052,147.7539,20539.0
2016-05-27 11:05:00,151.63,151.72,151.59,151.69,27246.0,147.7539,147.8416,147.7149,147.8124,27246.0
2016-05-27 11:10:00,151.68,151.76,151.41,151.56,26630.0,147.8026,147.8806,147.5395,147.6857,26630.0
2016-05-27 11:15:00,151.56,151.6,151.4,151.52,40948.0,147.6857,147.7247,147.5298,147.6467,40948.0
2016-05-27 11:20:00,151.51,151.67,151.5,151.62,15750.0,147.637,147.7929,147.6272,147.7442,15750.0
2016-05-27 11:25:00,151.63,151.69,151.5,151.58,19504.0,147.7539,147.8124,147.6272,147.7052,19504.0
2016-05-27 11:30:00,151.6,151.7,151.55,151.55,17063.0,147.7247,147.8221,147.676,147.676,17063.0
2016-05-27 11:35:00,151.62,151.72,151.59,151.6,12990.0,147.7442,147.8416,147.7149,147.7247,12990.0
2016-05-27 11:40:00,151.64,151.64,151.46,151.54,9321.0,147.7637,147.7637,147.5883,147.6662,9321.0
2016-05-27 11:45:00,151.59,151.65,151.53,151.63,8308.0,147.7149,147.7734,147.6565,147.7539,8308.0
2016-05-27 11:50:00,151.64,151.68,151.58,151.61,11598.0,147.7637,147.8026,147.7052,147.7344,11598.0
2016-05-27 11:55:00,151.57,151.57,151.4,151.4,14414.0,147.6955,147.6955,147.5298,147.5298,14414.0
2016-05-27 12:00:00,151.39,151.66,151.38,151.63,13998.0,147.5201,147.7832,147.5103,147.7539,13998.0
2016-05-27 12:05:00,151.64,151.66,151.53,151.59,13117.0,147.7637,147.7832,147.6565,147.7149,13117.0
2016-05-27 12:10:00,151.58,151.6,151.5,151.55,7021.0,147.7052,147.7247,147.6272,147.676,7021.0
2016-05-27 12:15:00,151.62,151.62,151.5,151.55,16991.0,147.7442,147.7442,147.6272,147.676,16991.0
2016-05-27 12:20:00,151.5,151.61,151.48,151.54,6975.0,147.6272,147.7344,147.6078,147.6662,6975.0
2016-05-27 12:25:00,151.51,151.58,151.51,151.57,7880.0,147.637,147.7052,147.637,147.6955,7880.0
2016-05-27 12:30:00,151.57,151.65,151.55,151.62,9597.0,147.6955,147.7734,147.676,147.7442,9597.0
2016-05-27 12:35:00,151.63,151.66,151.55,151.55,11125.0,147.7539,147.7832,147.676,147.676,11125.0
2016-05-27 12:40:00,151.61,151.61,151.54,151.55,3300.0,147.7344,147.7344,147.6662,147.676,3300.0
2016-05-27 12:45:00,151.58,151.6,151.52,151.55,3000.0,147.7052,147.7247,147.6467,147.676,3000.0
2016-05-27 12:50:00,151.55,151.6,151.5,151.58,9645.0,147.676,147.7247,147.6272,147.7052,9645.0
2016-05-27 12:55:00,151.6,151.67,151.6,151.6,13740.0,147.7247,147.7929,147.7247,147.7247,13740.0
2016-05-27 13:00:00,151.61,151.64,151.53,151.64,4085.0,147.7344,147.7637,147.6565,147.7637,4085.0
2016-05-27 13:05:00,151.63,151.69,151.63,151.68,7199.0,147.7539,147.8124,147.7539,147.8026,7199.0
2016-05-27 13:10:00,151.65,151.72,151.65,151.65,2276.0,147.7734,147.8416,147.7734,147.7734,2276.0
2016-05-27 13:15:00,151.69,151.69,151.41,151.43,18667.0,147.8124,147.8124,147.5395,147.559,18667.0
2016-05-27 13:20:00,151.47,151.53,151.3,151.32,6540.0,147.598,147.6565,147.4324,147.4518,6540.0
2016-05-27 13:25:00,151.28,151.32,151.2,151.24,6005.0,147.4129,147.4518,147.3349,147.3739,6005.0
2016-05-27 13:30:00,151.24,151.37,151.22,151.3,7650.0,147.3739,147.5006,147.3544,147.4324,7650.0
2016-05-27 13:35:00,151.32,151.37,151.13,151.2,4578.0,147.4518,147.5006,147.2667,147.3349,4578.0
2016-05-27 13:40:00,151.14,151.37,151.07,151.37,5982.0,147.2764,147.5006,147.2082,147.5006,5982.0
2016-05-27 13:45:00,151.4,151.48,151.26,151.41,5213.0,147.5298,147.6078,147.3934,147.5395,5213.0
2016-05-27 13:50:00,151.44,151.45,151.1,151.18,7011.0,147.5688,147.5785,147.2375,147.3154,7011.0
2016-05-27 13:55:00,151.18,151.3,151.17,151.23,4732.0,147.3154,147.4324,147.3057,147.3641,4732.0
2016-05-27 14:00:00,151.22,151.22,151.05,151.17,9800.0,147.3544,147.3544,147.1887,147.3057,9800.0
2016-05-27 14:05:00,151.17,151.42,151.08,151.31,15373.0,147.3057,147.5493,147.218,147.4421,15373.0
2016-05-27 14:10:00,151.37,151.52,151.28,151.43,9572.0,147.5006,147.6467,147.4129,147.559,9572.0
2016-05-27 14:15:00,151.41,151.57,151.4,151.48,13861.0,147.5395,147.6955,147.5298,147.6078,13861.0
2016-05-27 14:20:00,151.53,151.62,151.5,151.6,8300.0,147.6565,147.7442,147.6272,147.7247,8300.0
2016-05-27 14:25:00,151.54,151.71,151.54,151.68,12441.0,147.6662,147.8319,147.6662,147.8026,12441.0
2016-05-27 14:30:00,151.66,151.84,151.66,151.84,13612.0,147.7832,147.9586,147.7832,147.9586,13612.0
2016-05-27 14:35:00,151.84,151.87,151.7,151.76,13800.0,147.9586,147.9878,147.8221,147.8806,13800.0
2016-05-27 14:40:00,151.77,151.83,151.71,151.76,9291.0,147.8903,147.9488,147.8319,147.8806,9291.0
2016-05-27 14:45:00,151.76,151.9,151.72,151.88,10482.0,147.8806,148.017,147.8416,147.9975,10482.0
2016-05-27 14:50:00,151.87,151.89,151.77,151.87,20227.0,147.9878,148.0073,147.8903,147.9878,20227.0
2016-05-27 14:55:00,151.88,151.89,151.8,151.84,7900.0,147.9975,148.0073,147.9196,147.9586,7900.0
2016-05-27 15:00:00,151.85,151.88,151.68,151.82,33942.0,147.9683,147.9975,147.8026,147.9391,33942.0
2016-05-27 15:05:00,151.82,151.88,151.71,151.86,22588.0,147.9391,147.9975,147.8319,147.978,22588.0
2016-05-27 15:10:00,151.83,151.9,151.76,151.87,12987.0,147.9488,148.017,147.8806,147.9878,12987.0
2016-05-27 15:15:00,151.85,151.89,151.8,151.89,14312.0,147.9683,148.0073,147.9196,148.0073,14312.0
2016-05-27 15:20:00,151.88,151.93,151.83,151.88,13798.0,147.9975,148.0463,147.9488,147.9975,13798.0
2016-05-27 15:25:00,151.89,151.93,151.84,151.88,18673.0,148.0073,148.0463,147.9586,147.9975,18673.0
2016-05-27 15:30:00,151.88,151.98,151.84,151.93,16427.0,147.9975,148.095,147.9586,148.0463,16427.0
2016-05-27 15:35:00,151.91,152.0,151.87,151.99,13464.0,148.0268,148.1145,147.9878,148.1047,13464.0
2016-05-27 15:40:00,151.98,152.15,151.98,152.09,21582.0,148.095,148.2606,148.095,148.2022,21582.0
2016-05-27 15:45:00,152.08,152.13,152.02,152.1,22905.0,148.1924,148.2411,148.134,148.2119,22905.0
2016-05-27 15:50:00,152.12,152.13,152.05,152.11,28833.0,148.2314,148.2411,148.1632,148.2217,28833.0
2016-05-27 15:55:00,152.11,152.17,152.07,152.14,43885.0,148.2217,148.2801,148.1827,148.2509,43885.0
2016-05-31 09:30:00,152.0,152.12,151.2,151.8,27857.0,148.1145,148.2314,147.3349,147.9196,27857.0
2016-05-31 09:35:00,151.67,151.77,151.16,151.59,15112.0,147.7929,147.8903,147.2959,147.7149,15112.0
2016-05-31 09:40:00,151.6,151.95,151.51,151.76,22894.0,147.7247,148.0657,147.637,147.8806,22894.0
2016-05-31 09:45:00,151.67,151.9,151.6,151.81,11168.0,147.7929,148.017,147.7247,147.9293,11168.0
2016-05-31 09:50:00,151.69,151.87,151.57,151.59,26994.0,147.8124,147.9878,147.6955,147.7149,26994.0
2016-05-31 09:55:00,151.64,151.71,151.41,151.49,4152.0,147.7637,147.8319,147.5395,147.6175,4152.0
2016-05-31 10:00:00,151.45,151.63,151.45,151.57,11673.0,147.5785,147.7539,147.5785,147.6955,11673.0
2016-05-31 10:05:00,151.59,151.6,151.54,151.57,9837.0,147.7149,147.7247,147.6662,147.6955,9837.0
2016-05-31 10:10:00,151.59,151.62,151.38,151.38,11020.0,147.7149,147.7442,147.5103,147.5103,11020.0
2016-05-31 10:15:00,151.43,151.47,151.35,151.4,4220.0,147.559,147.598,147.4811,147.5298,4220.0
2016-05-31 10:20:00,151.38,151.48,151.36,151.45,7744.0,147.5103,147.6078,147.4908,147.5785,7744.0
2016-05-31 10:25:00,151.46,151.48,151.35,151.44,17442.0,147.5883,147.6078,147.4811,147.5688,17442.0
2016-05-31 10:30:00,151.43,151.46,151.29,151.38,24497.0,147.559,147.5883,147.4226,147.5103,24497.0
2016-05-31 10:35:00,151.38,151.41,151.07,151.09,9298.0,147.5103,147.5395,147.2082,147.2277,9298.0
2016-05-31 10:40:00,151.1,151.1,150.82,150.92,17526.0,147.2375,147.2375,146.9646,147.0621,17526.0
2016-05-31 10:45:00,150.98,151.0,150.85,150.85,24641.0,147.1205,147.14,146.9939,146.9939,24641.0
2016-05-31 10:50:00,150.89,151.08,150.84,151.02,31018.0,147.0328,147.218,146.9841,147.1595,31018.0
2016-05-31 10:55:00,151.02,151.07,150.93,150.98,9714.0,147.1595,147.2082,147.0718,147.1205,9714.0
2016-05-31 11:00:00,150.94,150.96,150.84,150.93,6858.0,147.0816,147.101,146.9841,147.0718,6858.0
2016-05-31 11:05:00,150.97,150.98,150.89,150.91,2824.0,147.1108,147.1205,147.0328,147.0523,2824.0
2016-05-31 11:10:00,150.87,150.87,150.62,150.68,6653.0,147.0133,147.0133,146.7697,146.8282,6653.0
2016-05-31 11:15:00,150.69,150.85,150.64,150.77,6401.0,146.8379,146.9939,146.7892,146.9159,6401.0
2016-05-31 11:20:00,150.77,150.96,150.73,150.93,7639.0,146.9159,147.101,146.8769,147.0718,7639.0
2016-05-31 11:25:00,150.97,150.97,150.76,150.76,7359.0,147.1108,147.1108,146.9062,146.9062,7359.0
2016-05-31 11:30:00,150.82,150.99,150.7,150.86,6221.0,146.9646,147.1303,146.8477,147.0036,6221.0
2016-05-31 11:35:00,150.9,150.91,150.84,150.89,7805.0,147.0426,147.0523,146.9841,147.0328,7805.0
2016-05-31 11:40:00,150.92,150.95,150.88,150.91,5392.0,147.0621,147.0913,147.0231,147.0523,5392.0
2016-05-31 11:45:00,150.91,150.94,150.75,150.83,8252.0,147.0523,147.0816,146.8964,146.9744,8252.0
2016-05-31 11:50:00,150.83,150.91,150.55,150.61,10738.0,146.9744,147.0523,146.7015,146.76,10738.0
2016-05-31 11:55:00,150.6,150.73,150.52,150.73,4050.0,146.7502,146.8769,146.6723,146.8769,4050.0
2016-05-31 12:00:00,150.73,150.89,150.73,150.82,5941.0,146.8769,147.0328,146.8769,146.9646,5941.0
2016-05-31 12:05:00,150.84,150.87,150.71,150.74,3267.0,146.9841,147.0133,146.8574,146.8867,3267.0
2016-05-31 12:10:00,150.75,150.78,150.66,150.77,1900.0,146.8964,146.9256,146.8087,146.9159,1900.0
2016-05-31 12:15:00,150.74,150.79,150.68,150.73,6825.0,146.8867,146.9354,146.8282,146.8769,6825.0
2016-05-31 12:20:00,150.75,150.81,150.72,150.77,3291.0,146.8964,146.9549,146.8672,146.9159,3291.0
2016-05-31 12:25:00,150.78,150.98,150.78,150.89,3682.0,146.9256,147.1205,146.9256,147.0328,3682.0
2016-05-31 12:30:00,150.88,150.97,150.84,150.86,3415.0,147.0231,147.1108,146.9841,147.0036,3415.0
2016-05-31 12:35:00,150.86,150.95,150.71,150.74,4055.0,147.0036,147.0913,146.8574,146.8867,4055.0
2016-05-31 12:40:00,150.72,150.77,150.66,150.75,4382.0,146.8672,146.9159,146.8087,146.8964,4382.0
2016-05-31 12:45:00,150.77,150.8,150.62,150.62,4359.0,146.9159,146.9451,146.7697,146.7697,4359.0
2016-05-31 12:50:00,150.62,150.8,150.62,150.71,4222.0,146.7697,146.9451,146.7697,146.8574,4222.0
2016-05-31 12:55:00,150.74,150.74,150.64,150.71,4319.0,146.8867,146.8867,146.7892,146.8574,4319.0
2016-05-31 13:00:00,150.71,150.86,150.68,150.82,5208.0,146.8574,147.0036,146.8282,146.9646,5208.0
2016-05-31 13:05:00,150.79,150.79,150.64,150.64,2207.0,146.9354,146.9354,146.7892,146.7892,2207.0
2016-05-31 13:10:00,150.67,150.78,150.66,150.75,6606.0,146.8185,146.9256,146.8087,146.8964,6606.0
2016-05-31 13:15:00,150.74,150.78,150.73,150.74,2334.0,146.8867,146.9256,146.8769,146.8867,2334.0
2016-05-31 13:20:00,150.8,150.97,150.79,150.94,4415.0,146.9451,147.1108,146.9354,147.0816,4415.0
2016-05-31 13:25:00,150.95,151.01,150.93,150.93,2527.0,147.0913,147.1498,147.0718,147.0718,2527.0
2016-05-31 13:30:00,150.92,150.99,150.84,150.98,4601.0,147.0621,147.1303,146.9841,147.1205,4601.0
2016-05-31 13:35:00,150.99,151.03,150.92,150.97,5272.0,147.1303,147.1693,147.0621,147.1108,5272.0
2016-05-31 13:40:00,150.95,151.01,150.91,150.97,4703.0,147.0913,147.1498,147.0523,147.1108,4703.0
2016-05-31 13:45:00,150.94,151.04,150.93,150.94,3026.0,147.0816,147.179,147.0718,147.0816,3026.0
2016-05-31 13:50:00,150.94,151.02,150.94,151.0,7991.0,147.0816,147.1595,147.0816,147.14,7991.0
2016-05-31 13:55:00,151.01,151.05,150.97,151.0,5207.0,147.1498,147.1887,147.1108,147.14,5207.0
2016-05-31 14:00:00,151.0,151.0,150.76,150.79,5068.0,147.14,147.14,146.9062,146.9354,5068.0
2016-05-31 14:05:00,150.78,150.79,150.58,150.64,9850.0,146.9256,146.9354,146.7308,146.7892,9850.0
2016-05-31 14:10:00,150.63,150.69,150.62,150.68,7735.0,146.7795,146.8379,146.7697,146.8282,7735.0
2016-05-31 14:15:00,150.67,150.76,150.63,150.76,5299.0,146.8185,146.9062,146.7795,146.9062,5299.0
2016-05-31 14:20:00,150.72,150.97,150.71,150.9,7048.0,146.8672,147.1108,146.8574,147.0426,7048.0
2016-05-31 14:25:00,150.84,150.89,150.82,150.86,7629.0,146.9841,147.0328,146.9646,147.0036,7629.0
2016-05-31 14:30:00,150.85,150.86,150.71,150.75,11632.0,146.9939,147.0036,146.8574,146.8964,11632.0
2016-05-31 14:35:00,150.73,150.84,150.67,150.75,11994.0,146.8769,146.9841,146.8185,146.8964,11994.0
2016-05-31 14:40:00,150.72,150.75,150.65,150.66,5481.0,146.8672,146.8964,146.799,146.8087,5481.0
2016-05-31 14:45:00,150.67,150.81,150.63,150.78,8918.0,146.8185,146.9549,146.7795,146.9256,8918.0
2016-05-31 14:50:00,150.74,150.76,150.61,150.65,6627.0,146.8867,146.9062,146.76,146.799,6627.0
2016-05-31 14:55:00,150.66,150.79,150.62,150.7,9641.0,146.8087,146.9354,146.7697,146.8477,9641.0
2016-05-31 15:00:00,150.72,150.85,150.6,150.85,32810.0,146.8672,146.9939,146.7502,146.9939,32810.0
2016-05-31 15:05:00,150.87,151.07,150.83,151.07,18616.0,147.0133,147.2082,146.9744,147.2082,18616.0
2016-05-31 15:10:00,151.07,151.21,151.07,151.16,12958.0,147.2082,147.3447,147.2082,147.2959,12958.0
2016-05-31 15:15:00,151.18,151.41,151.17,151.41,17974.0,147.3154,147.5395,147.3057,147.5395,17974.0
2016-05-31 15:20:00,151.42,151.46,151.32,151.36,18678.0,147.5493,147.5883,147.4518,147.4908,18678.0
2016-05-31 15:25:00,151.34,151.43,151.27,151.4,7700.0,147.4713,147.559,147.4031,147.5298,7700.0
2016-05-31 15:30:00,151.42,151.47,151.34,151.34,12416.0,147.5493,147.598,147.4713,147.4713,12416.0
2016-05-31 15:35:00,151.36,151.46,151.36,151.44,9018.0,147.4908,147.5883,147.4908,147.5688,9018.0
2016-05-31 15:40:00,151.45,151.59,151.44,151.56,13252.0,147.5785,147.7149,147.5688,147.6857,13252.0
2016-05-31 15:45:00,151.59,151.8,151.59,151.79,42842.0,147.7149,147.9196,147.7149,147.9098,42842.0
2016-05-31 15:50:00,151.79,151.81,151.73,151.8,66698.0,147.9098,147.9293,147.8514,147.9196,66698.0
2016-05-31 15:55:00,151.8,151.97,151.75,151.77,147381.0,147.9196,148.0852,147.8709,147.8903,147381.0
2016-06-01 09:30:00,151.29,151.29,150.79,151.1,23119.0,147.4226,147.4226,146.9354,147.2375,23119.0
2016-06-01 09:35:00,150.97,151.17,150.63,150.97,40072.0,147.1108,147.3057,146.7795,147.1108,40072.0
2016-06-01 09:40:00,150.93,151.09,150.8,150.94,38861.0,147.0718,147.2277,146.9451,147.0816,38861.0
2016-06-01 09:45:00,150.94,151.23,150.74,150.97,50196.0,147.0816,147.3641,146.8867,147.1108,50196.0
2016-06-01 09:50:00,151.02,151.19,151.01,151.17,14399.0,147.1595,147.3252,147.1498,147.3057,14399.0
2016-06-01 09:55:00,151.21,151.21,151.0,151.06,17466.0,147.3447,147.3447,147.14,147.1985,17466.0
2016-06-01 10:00:00,151.11,151.5,151.05,151.5,18193.0,147.2472,147.6272,147.1887,147.6272,18193.0
2016-06-01 10:05:00,151.41,151.48,151.15,151.15,14815.0,147.5395,147.6078,147.2862,147.2862,14815.0
2016-06-01 10:10:00,151.26,151.47,151.21,151.46,16301.0,147.3934,147.598,147.3447,147.5883,16301.0
2016-06-01 10:15:00,151.39,151.46,151.14,151.14,19254.0,147.5201,147.5883,147.2764,147.2764,19254.0
2016-06-01 10:20:00,151.06,151.12,150.91,151.03,10040.0,147.1985,147.257,147.0523,147.1693,10040.0
2016-06-01 10:25:00,151.0,151.25,150.93,151.03,16075.0,147.14,147.3836,147.0718,147.1693,16075.0
2016-06-01 10:30:00,150.97,151.28,150.94,151.24,7604.0,147.1108,147.4129,147.0816,147.3739,7604.0
2016-06-01 10:35:00,151.27,151.35,151.23,151.25,14146.0,147.4031,147.4811,147.3641,147.3836,14146.0
2016-06-01 10:40:00,151.26,151.26,151.11,151.16,10012.0,147.3934,147.3934,147.2472,147.2959,10012.0
2016-06-01 10:45:00,151.15,151.64,151.15,151.64,12800.0,147.2862,147.7637,147.2862,147.7637,12800.0
2016-06-01 10:50:00,151.65,151.87,151.61,151.84,9048.0,147.7734,147.9878,147.7344,147.9586,9048.0
2016-06-01 10:55:00,151.87,152.02,151.73,151.97,18050.0,147.9878,148.134,147.8514,148.0852,18050.0
2016-06-01 11:00:00,151.99,152.14,151.96,152.03,13926.0,148.1047,148.2509,148.0755,148.1437,13926.0
2016-06-01 11:05:00,152.02,152.05,151.9,152.02,11033.0,148.134,148.1632,148.017,148.134,11033.0
2016-06-01 11:10:00,152.0,152.1,151.86,152.09,13216.0,148.1145,148.2119,147.978,148.2022,13216.0
2016-06-01 11:15:00,152.07,152.07,151.94,152.01,8962.0,148.1827,148.1827,148.056,148.1242,8962.0
2016-06-01 11:20:00,152.01,152.17,151.91,152.17,11397.0,148.1242,148.2801,148.0268,148.2801,11397.0
2016-06-01 11:25:00,152.17,152.2,151.94,151.96,16658.0,148.2801,148.3093,148.056,148.0755,16658.0
2016-06-01 11:30:00,151.92,152.0,151.86,151.86,8986.0,148.0365,148.1145,147.978,147.978,8986.0
2016-06-01 11:35:00,151.83,152.13,151.79,152.13,8262.0,147.9488,148.2411,147.9098,148.2411,8262.0
2016-06-01 11:40:00,152.14,152.33,152.04,152.31,10989.0,148.2509,148.436,148.1534,148.4165,10989.0
2016-06-01 11:45:00,152.3,152.41,152.22,152.41,12641.0,148.4068,148.514,148.3288,148.514,12641.0
2016-06-01 11:50:00,152.41,152.45,152.29,152.31,10799.0,148.514,148.553,148.397,148.4165,10799.0
2016-06-01 11:55:00,152.35,152.35,152.2,152.27,7202.0,148.4555,148.4555,148.3093,148.3776,7202.0
2016-06-01 12:00:00,152.25,152.33,152.16,152.29,6857.0,148.3581,148.436,148.2704,148.397,6857.0
2016-06-01 12:05:00,152.29,152.46,152.27,152.3,8020.0,148.397,148.5627,148.3776,148.4068,8020.0
2016-06-01 12:10:00,152.32,152.38,152.25,152.38,4805.0,148.4263,148.4847,148.3581,148.4847,4805.0
2016-06-01 12:15:00,152.4,152.58,152.4,152.54,20662.0,148.5042,148.6796,148.5042,148.6407,20662.0
2016-06-01 12:20:00,152.54,152.65,152.48,152.58,9777.0,148.6407,148.7478,148.5822,148.6796,9777.0
2016-06-01 12:25:00,152.57,152.59,152.44,152.44,7550.0,148.6699,148.6894,148.5432,148.5432,7550.0
2016-06-01 12:30:00,152.41,152.55,152.41,152.53,8619.0,148.514,148.6504,148.514,148.6309,8619.0
2016-06-01 12:35:00,152.56,152.58,152.37,152.4,7001.0,148.6601,148.6796,148.475,148.5042,7001.0
2016-06-01 12:40:00,152.36,152.41,152.19,152.22,22727.0,148.4653,148.514,148.2996,148.3288,22727.0
2016-06-01 12:45:00,152.22,152.49,152.22,152.38,7648.0,148.3288,148.5919,148.3288,148.4847,7648.0
2016-06-01 12:50:00,152.39,152.61,152.39,152.52,4900.0,148.4945,148.7089,148.4945,148.6212,4900.0
2016-06-01 12:55:00,152.57,152.7,152.47,152.65,6136.0,148.6699,148.7966,148.5724,148.7478,6136.0
2016-06-01 13:00:00,152.65,152.76,152.65,152.7,6564.0,148.7478,148.855,148.7478,148.7966,6564.0
2016-06-01 13:05:00,152.71,152.79,152.63,152.68,5335.0,148.8063,148.8843,148.7284,148.7771,5335.0
2016-06-01 13:10:00,152.66,152.66,152.48,152.49,6400.0,148.7576,148.7576,148.5822,148.5919,6400.0
2016-06-01 13:15:00,152.48,152.56,152.43,152.53,4615.0,148.5822,148.6601,148.5335,148.6309,4615.0
2016-06-01 13:20:00,152.55,152.66,152.54,152.57,6580.0,148.6504,148.7576,148.6407,148.6699,6580.0
2016-06-01 13:25:00,152.56,152.69,152.52,152.59,6700.0,148.6601,148.7868,148.6212,148.6894,6700.0
2016-06-01 13:30:00,152.59,152.65,152.57,152.65,5580.0,148.6894,148.7478,148.6699,148.7478,5580.0
2016-06-01 13:35:00,152.64,152.68,152.37,152.46,6473.0,148.7381,148.7771,148.475,148.5627,6473.0
2016-06-01 13:40:00,152.43,152.47,152.23,152.37,31034.0,148.5335,148.5724,148.3386,148.475,31034.0
2016-06-01 13:45:00,152.37,152.48,152.35,152.47,8609.0,148.475,148.5822,148.4555,148.5724,8609.0
2016-06-01 13:50:00,152.49,152.72,152.49,152.61,16282.0,148.5919,148.8161,148.5919,148.7089,16282.0
2016-06-01 13:55:00,152.65,152.91,152.61,152.86,14138.0,148.7478,149.0012,148.7089,148.9525,14138.0
2016-06-01 14:00:00,152.93,152.96,152.8,152.92,24099.0,149.0207,149.0499,148.894,149.0109,24099.0
2016-06-01 14:05:00,152.88,152.95,152.75,152.95,19834.0,148.972,149.0402,148.8453,149.0402,19834.0
2016-06-01 14:10:00,152.92,153.17,152.87,153.08,18838.0,149.0109,149.2546,148.9622,149.1669,18838.0
2016-06-01 14:15:00,153.09,153.4,153.08,153.34,16664.0,149.1766,149.4787,149.1669,149.4202,16664.0
2016-06-01 14:20:00,153.31,153.39,153.17,153.27,20093.0,149.391,149.4689,149.2546,149.352,20093.0
2016-06-01 14:25:00,153.29,153.38,153.21,153.26,13718.0,149.3715,149.4592,149.2935,149.3423,13718.0
2016-06-01 14:30:00,153.28,153.31,152.93,153.22,15906.0,149.3617,149.391,149.0207,149.3033,15906.0
2016-06-01 14:35:00,153.13,153.24,153.11,153.11,10471.0,149.2156,149.3228,149.1961,149.1961,10471.0
2016-06-01 14:40:00,153.12,153.27,153.09,153.21,17410.0,149.2058,149.352,149.1766,149.2935,17410.0
2016-06-01 14:45:00,153.17,153.32,153.12,153.22,13034.0,149.2546,149.4007,149.2058,149.3033,13034.0
2016-06-01 14:50:00,153.28,153.39,153.21,153.38,11847.0,149.3617,149.4689,149.2935,149.4592,11847.0
2016-06-01 14:55:00,153.32,153.38,153.23,153.34,12073.0,149.4007,149.4592,149.313,149.4202,12073.0
2016-06-01 15:00:00,153.39,153.39,153.13,153.19,21094.0,149.4689,149.4689,149.2156,149.274,21094.0
2016-06-01 15:05:00,153.24,153.25,153.07,153.07,19331.0,149.3228,149.3325,149.1571,149.1571,19331.0
2016-06-01 15:10:00,153.11,153.36,153.07,153.36,14549.0,149.1961,149.4397,149.1571,149.4397,14549.0
2016-06-01 15:15:00,153.36,153.4,153.28,153.37,21324.0,149.4397,149.4787,149.3617,149.4494,21324.0
2016-06-01 15:20:00,153.38,153.45,153.29,153.38,19613.0,149.4592,149.5274,149.3715,149.4592,19613.0
2016-06-01 15:25:00,153.39,153.45,153.29,153.35,34754.0,149.4689,149.5274,149.3715,149.43,34754.0
2016-06-01 15:30:00,153.36,153.38,153.15,153.25,17093.0,149.4397,149.4592,149.2351,149.3325,17093.0
2016-06-01 15:35:00,153.26,153.45,153.21,153.41,19057.0,149.3423,149.5274,149.2935,149.4884,19057.0
2016-06-01 15:40:00,153.43,153.44,153.29,153.31,25709.0,149.5079,149.5177,149.3715,149.391,25709.0
2016-06-01 15:45:00,153.29,153.31,153.11,153.13,30007.0,149.3715,149.391,149.1961,149.2156,30007.0
2016-06-01 15:50:00,153.14,153.26,153.07,153.08,39186.0,149.2253,149.3423,149.1571,149.1669,39186.0
2016-06-01 15:55:00,153.1,153.12,152.97,153.07,79495.0,149.1863,149.2058,149.0597,149.1571,79495.0
2016-06-02 09:30:00,152.58,153.03,152.32,152.99,16951.0,148.6796,149.1181,148.4263,149.0792,16951.0
2016-06-02 09:35:00,152.88,153.41,152.76,153.14,8043.0,148.972,149.4884,148.855,149.2253,8043.0
2016-06-02 09:40:00,153.17,153.32,152.93,153.08,7106.0,149.2546,149.4007,149.0207,149.1669,7106.0
2016-06-02 09:45:00,153.03,153.09,152.53,152.56,7742.0,149.1181,149.1766,148.6309,148.6601,7742.0
2016-06-02 09:50:00,152.55,152.75,152.31,152.74,1400.0,148.6504,148.8453,148.4165,148.8355,1400.0
2016-06-02 09:55:00,152.66,152.77,152.65,152.75,2589.0,148.7576,148.8648,148.7478,148.8453,2589.0
2016-06-02 10:00:00,152.7,152.74,152.61,152.66,6474.0,148.7966,148.8355,148.7089,148.7576,6474.0
2016-06-02 10:05:00,152.71,152.98,152.68,152.95,6902.0,148.8063,149.0694,148.7771,149.0402,6902.0
2016-06-02 10:10:00,152.95,152.98,152.74,152.74,4930.0,149.0402,149.0694,148.8355,148.8355,4930.0
2016-06-02 10:15:00,152.9,152.93,152.7,152.81,3276.0,148.9915,149.0207,148.7966,148.9038,3276.0
2016-06-02 10:20:00,152.82,152.94,152.75,152.76,2680.0,148.9135,149.0304,148.8453,148.855,2680.0
2016-06-02 10:25:00,152.85,152.89,152.71,152.77,3362.0,148.9427,148.9817,148.8063,148.8648,3362.0
2016-06-02 10:30:00,152.86,153.0,152.79,153.0,7832.0,148.9525,149.0889,148.8843,149.0889,7832.0
2016-06-02 10:35:00,153.05,153.33,153.05,153.25,4108.0,149.1376,149.4105,149.1376,149.3325,4108.0
2016-06-02 10:40:00,153.22,153.29,153.11,153.2,2833.0,149.3033,149.3715,149.1961,149.2838,2833.0
2016-06-02 10:45:00,153.2,153.25,153.04,153.11,10656.0,149.2838,149.3325,149.1279,149.1961,10656.0
2016-06-02 10:50:00,153.11,153.18,153.03,153.14,1020.0,149.1961,149.2643,149.1181,149.2253,1020.0
2016-06-02 10:55:00,153.14,153.16,153.0,153.09,6877.0,149.2253,149.2448,149.0889,149.1766,6877.0
2016-06-02 11:00:00,153.14,153.18,152.98,153.09,17801.0,149.2253,149.2643,149.0694,149.1766,17801.0
2016-06-02 11:05:00,153.11,153.18,153.07,153.11,3314.0,149.1961,149.2643,149.1571,149.1961,3314.0
2016-06-02 11:10:00,153.11,153.22,153.02,153.2,4805.0,149.1961,149.3033,149.1084,149.2838,4805.0
2016-06-02 11:15:00,153.14,153.29,153.1,153.23,3841.0,149.2253,149.3715,149.1863,149.313,3841.0
2016-06-02 11:20:00,153.2,153.31,153.19,153.3,2942.0,149.2838,149.391,149.274,149.3812,2942.0
2016-06-02 11:25:00,153.3,153.49,153.3,153.35,11957.0,149.3812,149.5664,149.3812,149.43,11957.0
2016-06-02 11:30:00,153.39,153.47,153.31,153.31,9256.0,149.4689,149.5469,149.391,149.391,9256.0
2016-06-02 11:35:00,153.28,153.35,153.19,153.32,2000.0,149.3617,149.43,149.274,149.4007,2000.0
2016-06-02 11:40:00,153.42,153.61,153.39,153.61,6264.0,149.4982,149.6833,149.4689,149.6833,6264.0
2016-06-02 11:45:00,153.62,153.7,153.48,153.5,6751.0,149.6931,149.771,149.5566,149.5761,6751.0
2016-06-02 11:50:00,153.45,153.51,153.4,153.45,8968.0,149.5274,149.5859,149.4787,149.5274,8968.0
2016-06-02 11:55:00,153.47,153.56,153.25,153.29,4570.0,149.5469,149.6346,149.3325,149.3715,4570.0
2016-06-02 12:00:00,153.32,153.33,153.09,153.22,3481.0,149.4007,149.4105,149.1766,149.3033,3481.0
2016-06-02 12:05:00,153.17,153.26,153.06,153.06,2726.0,149.2546,149.3423,149.1474,149.1474,2726.0
2016-06-02 12:10:00,153.1,153.26,153.1,153.18,2100.0,149.1863,149.3423,149.1863,149.2643,2100.0
2016-06-02 12:15:00,153.18,153.22,153.02,153.03,2764.0,149.2643,149.3033,149.1084,149.1181,2764.0
2016-06-02 12:20:00,153.07,153.11,152.94,152.94,4761.0,149.1571,149.1961,149.0304,149.0304,4761.0
2016-06-02 12:25:00,153.02,153.04,152.86,152.98,2888.0,149.1084,149.1279,148.9525,149.0694,2888.0
2016-06-02 12:30:00,152.94,152.95,152.79,152.79,2700.0,149.0304,149.0402,148.8843,148.8843,2700.0
2016-06-02 12:35:00,152.82,152.98,152.82,152.95,2088.0,148.9135,149.0694,148.9135,149.0402,2088.0
2016-06-02 12:40:00,152.94,152.99,152.87,152.96,5888.0,149.0304,149.0792,148.9622,149.0499,5888.0
2016-06-02 12:45:00,152.93,152.99,152.89,152.95,9147.0,149.0207,149.0792,148.9817,149.0402,9147.0
2016-06-02 12:50:00,152.95,153.16,152.95,153.04,5176.0,149.0402,149.2448,149.0402,149.1279,5176.0
2016-06-02 12:55:00,153.06,153.13,153.0,153.07,3430.0,149.1474,149.2156,149.0889,149.1571,3430.0
2016-06-02 13:00:00,153.09,153.14,153.07,153.11,3491.0,149.1766,149.2253,149.1571,149.1961,3491.0
2016-06-02 13:05:00,153.05,153.11,153.05,153.1,1917.0,149.1376,149.1961,149.1376,149.1863,1917.0
2016-06-02 13:10:00,153.06,153.09,153.02,153.02,3568.0,149.1474,149.1766,149.1084,149.1084,3568.0
2016-06-02 13:15:00,153.04,153.07,153.02,153.04,2684.0,149.1279,149.1571,149.1084,149.1279,2684.0
2016-06-02 13:20:00,153.05,153.05,152.89,152.89,8166.0,149.1376,149.1376,148.9817,148.9817,8166.0
2016-06-02 13:25:00,152.9,153.01,152.89,152.94,2808.0,148.9915,149.0986,148.9817,149.0304,2808.0
2016-06-02 13:30:00,152.9,152.99,152.78,152.84,3400.0,148.9915,149.0792,148.8745,148.933,3400.0
2016-06-02 13:35:00,152.9,152.98,152.85,152.94,2182.0,148.9915,149.0694,148.9427,149.0304,2182.0
2016-06-02 13:40:00,152.88,153.01,152.88,152.98,2110.0,148.972,149.0986,148.972,149.0694,2110.0
2016-06-02 13:45:00,153.0,153.0,152.92,152.95,3900.0,149.0889,149.0889,149.0109,149.0402,3900.0
2016-06-02 13:50:00,152.91,153.08,152.9,153.08,6300.0,149.0012,149.1669,148.9915,149.1669,6300.0
2016-06-02 13:55:00,153.1,153.16,153.04,153.1,4250.0,149.1863,149.2448,149.1279,149.1863,4250.0
2016-06-02 14:00:00,153.14,153.24,153.08,153.24,3624.0,149.2253,149.3228,149.1669,149.3228,3624.0
2016-06-02 14:05:00,153.24,153.32,153.18,153.24,3460.0,149.3228,149.4007,149.2643,149.3228,3460.0
2016-06-02 14:10:00,153.22,153.27,153.16,153.19,6079.0,149.3033,149.352,149.2448,149.274,6079.0
2016-06-02 14:15:00,153.22,153.26,153.17,153.26,2455.0,149.3033,149.3423,149.2546,149.3423,2455.0
2016-06-02 14:20:00,153.26,153.31,153.23,153.29,9150.0,149.3423,149.391,149.313,149.3715,9150.0
2016-06-02 14:25:00,153.31,153.54,153.3,153.45,9315.0,149.391,149.6151,149.3812,149.5274,9315.0
2016-06-02 14:30:00,153.45,153.45,153.26,153.27,3101.0,149.5274,149.5274,149.3423,149.352,3101.0
2016-06-02 14:35:00,153.27,153.27,153.17,153.24,4222.0,149.352,149.352,149.2546,149.3228,4222.0
2016-06-02 14:40:00,153.25,153.33,153.22,153.28,2415.0,149.3325,149.4105,149.3033,149.3617,2415.0
2016-06-02 14:45:00,153.25,153.31,153.19,153.23,4083.0,149.3325,149.391,149.274,149.313,4083.0
2016-06-02 14:50:00,153.25,153.35,153.25,153.27,3505.0,149.3325,149.43,149.3325,149.352,3505.0
2016-06-02 14:55:00,153.3,153.34,153.26,153.3,3847.0,149.3812,149.4202,149.3423,149.3812,3847.0
2016-06-02 15:00:00,153.31,153.34,153.23,153.28,13199.0,149.391,149.4202,149.313,149.3617,13199.0
2016-06-02 15:05:00,153.27,153.27,153.1,153.1,5613.0,149.352,149.352,149.1863,149.1863,5613.0
2016-06-02 15:10:00,153.09,153.21,153.06,153.19,4389.0,149.1766,149.2935,149.1474,149.274,4389.0
2016-06-02 15:15:00,153.21,153.24,153.12,153.12,5600.0,149.2935,149.3228,149.2058,149.2058,5600.0
2016-06-02 15:20:00,153.15,153.27,153.1,153.27,5412.0,149.2351,149.352,149.1863,149.352,5412.0
2016-06-02 15:25:00,153.27,153.29,153.16,153.29,9844.0,149.352,149.3715,149.2448,149.3715,9844.0
2016-06-02 15:30:00,153.27,153.36,153.26,153.32,6606.0,149.352,149.4397,149.3423,149.4007,6606.0
2016-06-02 15:35:00,153.34,153.39,153.28,153.3,6657.0,149.4202,149.4689,149.3617,149.3812,6657.0
2016-06-02 15:40:00,153.32,153.34,153.22,153.28,5909.0,149.4007,149.4202,149.3033,149.3617,5909.0
2016-06-02 15:45:00,153.3,153.32,153.19,153.25,12889.0,149.3812,149.4007,149.274,149.3325,12889.0
2016-06-02 15:50:00,153.26,153.4,153.26,153.35,14408.0,149.3423,149.4787,149.3423,149.43,14408.0
2016-06-02 15:55:00,153.38,153.52,153.35,153.49,32969.0,149.4592,149.5956,149.43,149.5664,32969.0
2016-06-03 09:30:00,152.71,153.07,152.1,152.84,34267.0,148.8063,149.1571,148.2119,148.933,34267.0
2016-06-03 09:35:00,152.74,152.93,152.03,152.13,7738.0,148.8355,149.0207,148.1437,148.2411,7738.0
2016-06-03 09:40:00,152.15,152.37,152.15,152.34,3295.0,148.2606,148.475,148.2606,148.4458,3295.0
2016-06-03 09:45:00,152.43,152.44,151.96,151.98,7261.0,148.5335,148.5432,148.0755,148.095,7261.0
2016-06-03 09:50:00,151.94,152.09,151.78,151.95,9520.0,148.056,148.2022,147.9001,148.0657,9520.0
2016-06-03 09:55:00,151.97,152.04,151.87,151.96,3855.0,148.0852,148.1534,147.9878,148.0755,3855.0
2016-06-03 10:00:00,151.94,151.97,151.63,151.7,24079.0,148.056,148.0852,147.7539,147.8221,24079.0
2016-06-03 10:05:00,151.6,151.9,151.6,151.68,9348.0,147.7247,148.017,147.7247,147.8026,9348.0
2016-06-03 10:10:00,151.71,151.96,151.67,151.96,8799.0,147.8319,148.0755,147.7929,148.0755,8799.0
2016-06-03 10:15:00,151.97,151.98,151.54,151.54,12925.0,148.0852,148.095,147.6662,147.6662,12925.0
2016-06-03 10:20:00,151.55,151.89,151.38,151.68,9863.0,147.676,148.0073,147.5103,147.8026,9863.0
2016-06-03 10:25:00,151.66,151.68,151.45,151.45,13981.0,147.7832,147.8026,147.5785,147.5785,13981.0
2016-06-03 10:30:00,151.45,151.88,151.29,151.88,14538.0,147.5785,147.9975,147.4226,147.9975,14538.0
2016-06-03 10:35:00,151.82,152.07,151.74,152.06,7631.0,147.9391,148.1827,147.8611,148.1729,7631.0
2016-06-03 10:40:00,152.1,152.1,151.85,151.94,10317.0,148.2119,148.2119,147.9683,148.056,10317.0
2016-06-03 10:45:00,151.89,152.19,151.77,152.16,5881.0,148.0073,148.2996,147.8903,148.2704,5881.0
2016-06-03 10:50:00,152.18,152.37,152.18,152.31,17180.0,148.2899,148.475,148.2899,148.4165,17180.0
2016-06-03 10:55:00,152.35,152.55,152.2,152.54,15120.0,148.4555,148.6504,148.3093,148.6407,15120.0
2016-06-03 11:00:00,152.5,152.54,152.35,152.42,14655.0,148.6017,148.6407,148.4555,148.5237,14655.0
2016-06-03 11:05:00,152.42,152.55,152.31,152.32,6331.0,148.5237,148.6504,148.4165,148.4263,6331.0
2016-06-03 11:10:00,152.33,152.46,152.32,152.43,2014.0,148.436,148.5627,148.4263,148.5335,2014.0
2016-06-03 11:15:00,152.48,152.65,152.4,152.61,5994.0,148.5822,148.7478,148.5042,148.7089,5994.0
2016-06-03 11:20:00,152.67,152.78,152.66,152.78,5923.0,148.7673,148.8745,148.7576,148.8745,5923.0
2016-06-03 11:25:00,152.77,152.82,152.55,152.7,4850.0,148.8648,148.9135,148.6504,148.7966,4850.0
2016-06-03 11:30:00,152.74,152.93,152.68,152.68,4264.0,148.8355,149.0207,148.7771,148.7771,4264.0
2016-06-03 11:35:00,152.63,152.74,152.49,152.74,6412.0,148.7284,148.8355,148.5919,148.8355,6412.0
2016-06-03 11:40:00,152.74,153.0,152.74,152.97,8924.0,148.8355,149.0889,148.8355,149.0597,8924.0
2016-06-03 11:45:00,152.94,152.95,152.63,152.76,7602.0,149.0304,149.0402,148.7284,148.855,7602.0
2016-06-03 11:50:00,152.81,152.81,152.63,152.65,2120.0,148.9038,148.9038,148.7284,148.7478,2120.0
2016-06-03 11:55:00,152.64,152.89,152.57,152.89,1716.0,148.7381,148.9817,148.6699,148.9817,1716.0
2016-06-03 12:00:00,152.93,152.93,152.64,152.67,3300.0,149.0207,149.0207,148.7381,148.7673,3300.0
2016-06-03 12:05:00,152.63,152.7,152.57,152.57,4724.0,148.7284,148.7966,148.6699,148.6699,4724.0
2016-06-03 12:10:00,152.64,152.74,152.6,152.73,1800.0,148.7381,148.8355,148.6991,148.8258,1800.0
2016-06-03 12:15:00,152.76,152.78,152.51,152.56,4697.0,148.855,148.8745,148.6114,148.6601,4697.0
2016-06-03 12:20:00,152.56,152.73,152.52,152.72,2050.0,148.6601,148.8258,148.6212,148.8161,2050.0
2016-06-03 12:25:00,152.73,152.87,152.7,152.8,2249.0,148.8258,148.9622,148.7966,148.894,2249.0
2016-06-03 12:30:00,152.72,152.85,152.7,152.85,3321.0,148.8161,148.9427,148.7966,148.9427,3321.0
2016-06-03 12:35:00,152.83,152.83,152.64,152.66,2707.0,148.9232,148.9232,148.7381,148.7576,2707.0
2016-06-03 12:40:00,152.77,152.78,152.64,152.67,800.0,148.8648,148.8745,148.7381,148.7673,800.0
2016-06-03 12:45:00,152.59,152.62,152.43,152.51,4000.0,148.6894,148.7186,148.5335,148.6114,4000.0
2016-06-03 12:50:00,152.46,152.62,152.46,152.52,2100.0,148.5627,148.7186,148.5627,148.6212,2100.0
2016-06-03 12:55:00,152.55,152.58,152.45,152.46,777.0,148.6504,148.6796,148.553,148.5627,777.0
2016-06-03 13:00:00,152.54,152.65,152.54,152.56,2546.0,148.6407,148.7478,148.6407,148.6601,2546.0
2016-06-03 13:05:00,152.63,152.77,152.55,152.77,1954.0,148.7284,148.8648,148.6504,148.8648,1954.0
2016-06-03 13:10:00,152.73,152.76,152.68,152.72,2905.0,148.8258,148.855,148.7771,148.8161,2905.0
2016-06-03 13:15:00,152.63,152.71,152.58,152.6,3100.0,148.7284,148.8063,148.6796,148.6991,3100.0
2016-06-03 13:20:00,152.68,152.73,152.59,152.66,4288.0,148.7771,148.8258,148.6894,148.7576,4288.0
2016-06-03 13:25:00,152.71,152.71,152.48,152.57,3870.0,148.8063,148.8063,148.5822,148.6699,3870.0
2016-06-03 13:30:00,152.49,152.52,152.44,152.5,4157.0,148.5919,148.6212,148.5432,148.6017,4157.0
2016-06-03 13:35:00,152.47,152.65,152.47,152.55,2870.0,148.5724,148.7478,148.5724,148.6504,2870.0
2016-06-03 13:40:00,152.59,152.76,152.59,152.76,1622.0,148.6894,148.855,148.6894,148.855,1622.0
2016-06-03 13:45:00,152.74,152.86,152.67,152.68,3626.0,148.8355,148.9525,148.7673,148.7771,3626.0
2016-06-03 13:50:00,152.72,152.78,152.64,152.68,2500.0,148.8161,148.8745,148.7381,148.7771,2500.0
2016-06-03 13:55:00,152.69,152.82,152.65,152.81,2343.0,148.7868,148.9135,148.7478,148.9038,2343.0
2016-06-03 14:00:00,152.81,152.82,152.69,152.74,4003.0,148.9038,148.9135,148.7868,148.8355,4003.0
2016-06-03 14:05:00,152.76,152.82,152.72,152.74,3392.0,148.855,148.9135,148.8161,148.8355,3392.0
2016-06-03 14:10:00,152.76,152.84,152.74,152.83,2590.0,148.855,148.933,148.8355,148.9232,2590.0
2016-06-03 14:15:00,152.83,152.86,152.73,152.86,4701.0,148.9232,148.9525,148.8258,148.9525,4701.0
2016-06-03 14:20:00,152.82,152.91,152.73,152.88,4100.0,148.9135,149.0012,148.8258,148.972,4100.0
2016-06-03 14:25:00,152.85,152.99,152.8,152.97,4476.0,148.9427,149.0792,148.894,149.0597,4476.0
2016-06-03 14:30:00,153.0,153.13,152.99,153.05,4517.0,149.0889,149.2156,149.0792,149.1376,4517.0
2016-06-03 14:35:00,153.1,153.2,153.09,153.15,2721.0,149.1863,149.2838,149.1766,149.2351,2721.0
2016-06-03 14:40:00,153.15,153.2,153.08,153.09,1939.0,149.2351,149.2838,149.1669,149.1766,1939.0
2016-06-03 14:45:00,153.13,153.21,153.09,153.15,3992.0,149.2156,149.2935,149.1766,149.2351,3992.0
2016-06-03 14:50:00,153.19,153.28,153.14,153.25,5839.0,149.274,149.3617,149.2253,149.3325,5839.0
2016-06-03 14:55:00,153.22,153.25,153.15,153.21,5545.0,149.3033,149.3325,149.2351,149.2935,5545.0
2016-06-03 15:00:00,153.18,153.18,152.97,153.0,4971.0,149.2643,149.2643,149.0597,149.0889,4971.0
2016-06-03 15:05:00,152.97,153.02,152.93,153.0,3900.0,149.0597,149.1084,149.0207,149.0889,3900.0
2016-06-03 15:10:00,152.99,153.05,152.94,153.03,7196.0,149.0792,149.1376,149.0304,149.1181,7196.0
2016-06-03 15:15:00,153.03,153.07,153.01,153.01,5000.0,149.1181,149.1571,149.0986,149.0986,5000.0
2016-06-03 15:20:00,153.02,153.12,152.96,153.08,5583.0,149.1084,149.2058,149.0499,149.1669,5583.0
2016-06-03 15:25:00,153.1,153.17,153.05,153.09,15000.0,149.1863,149.2546,149.1376,149.1766,15000.0
2016-06-03 15:30:00,153.1,153.14,153.06,153.12,9393.0,149.1863,149.2253,149.1474,149.2058,9393.0
2016-06-03 15:35:00,153.11,153.13,153.04,153.1,6705.0,149.1961,149.2156,149.1279,149.1863,6705.0
2016-06-03 15:40:00,153.09,153.1,152.93,152.98,10450.0,149.1766,149.1863,149.0207,149.0694,10450.0
2016-06-03 15:45:00,153.03,153.03,152.83,152.91,8673.0,149.1181,149.1181,148.9232,149.0012,8673.0
2016-06-03 15:50:00,152.95,153.12,152.95,153.08,13192.0,149.0402,149.2058,149.0402,149.1669,13192.0
2016-06-03 15:55:00,153.06,153.06,152.79,152.9,23876.0,149.1474,149.1474,148.8843,148.9915,23876.0
2016-06-06 09:30:00,152.8,153.36,152.03,152.83,27172.0,148.894,149.4397,148.1437,148.9232,27172.0
2016-06-06 09:35:00,152.79,153.01,152.69,152.82,3728.0,148.8843,149.0986,148.7868,148.9135,3728.0
2016-06-06 09:40:00,152.79,153.08,152.79,153.03,5441.0,148.8843,149.1669,148.8843,149.1181,5441.0
2016-06-06 09:45:00,153.12,153.25,153.04,153.1,6674.0,149.2058,149.3325,149.1279,149.1863,6674.0
2016-06-06 09:50:00,153.16,153.44,153.15,153.26,4047.0,149.2448,149.5177,149.2351,149.3423,4047.0
2016-06-06 09:55:00,153.25,153.31,153.02,153.04,6742.0,149.3325,149.391,149.1084,149.1279,6742.0
2016-06-06 10:00:00,153.09,153.16,152.94,153.14,10980.0,149.1766,149.2448,149.0304,149.2253,10980.0
2016-06-06 10:05:00,153.1,153.19,153.0,153.08,4281.0,149.1863,149.274,149.0889,149.1669,4281.0
2016-06-06 10:10:00,153.1,153.19,152.93,153.0,15403.0,149.1863,149.274,149.0207,149.0889,15403.0
2016-06-06 10:15:00,153.02,153.37,153.02,153.25,10004.0,149.1084,149.4494,149.1084,149.3325,10004.0
2016-06-06 10:20:00,153.27,153.42,153.18,153.31,14120.0,149.352,149.4982,149.2643,149.391,14120.0
2016-06-06 10:25:00,153.35,153.44,153.23,153.28,5945.0,149.43,149.5177,149.313,149.3617,5945.0
2016-06-06 10:30:00,153.37,153.62,153.33,153.61,4700.0,149.4494,149.6931,149.4105,149.6833,4700.0
2016-06-06 10:35:00,153.58,153.62,153.22,153.22,8098.0,149.6541,149.6931,149.3033,149.3033,8098.0
2016-06-06 10:40:00,153.31,153.49,153.29,153.38,5605.0,149.391,149.5664,149.3715,149.4592,5605.0
2016-06-06 10:45:00,153.39,153.48,153.33,153.42,12801.0,149.4689,149.5566,149.4105,149.4982,12801.0
2016-06-06 10:50:00,153.45,153.5,153.32,153.32,4100.0,149.5274,149.5761,149.4007,149.4007,4100.0
2016-06-06 10:55:00,153.37,153.52,153.37,153.52,5287.0,149.4494,149.5956,149.4494,149.5956,5287.0
2016-06-06 11:00:00,153.43,153.52,153.34,153.49,3731.0,149.5079,149.5956,149.4202,149.5664,3731.0
2016-06-06 11:05:00,153.49,153.63,153.36,153.63,5981.0,149.5664,149.7028,149.4397,149.7028,5981.0
2016-06-06 11:10:00,153.64,153.78,153.62,153.77,8842.0,149.7125,149.849,149.6931,149.8392,8842.0
2016-06-06 11:15:00,153.73,153.79,153.65,153.68,9055.0,149.8002,149.8587,149.7223,149.7515,9055.0
2016-06-06 11:20:00,153.68,153.71,153.61,153.61,7478.0,149.7515,149.7807,149.6833,149.6833,7478.0
2016-06-06 11:25:00,153.58,153.75,153.58,153.63,6045.0,149.6541,149.8197,149.6541,149.7028,6045.0
2016-06-06 11:30:00,153.63,153.67,153.53,153.55,5150.0,149.7028,149.7418,149.6054,149.6248,5150.0
2016-06-06 11:35:00,153.56,153.69,153.53,153.67,6244.0,149.6346,149.7613,149.6054,149.7418,6244.0
2016-06-06 11:40:00,153.69,153.7,153.6,153.66,5425.0,149.7613,149.771,149.6736,149.732,5425.0
2016-06-06 11:45:00,153.74,153.79,153.68,153.75,5284.0,149.81,149.8587,149.7515,149.8197,5284.0
2016-06-06 11:50:00,153.73,153.75,153.55,153.62,4300.0,149.8002,149.8197,149.6248,149.6931,4300.0
2016-06-06 11:55:00,153.64,153.64,153.46,153.49,3199.0,149.7125,149.7125,149.5371,149.5664,3199.0
2016-06-06 12:00:00,153.51,153.51,153.4,153.4,3301.0,149.5859,149.5859,149.4787,149.4787,3301.0
2016-06-06 12:05:00,153.41,153.42,153.27,153.27,4201.0,149.4884,149.4982,149.352,149.352,4201.0
2016-06-06 12:10:00,153.22,153.45,153.22,153.37,2400.0,149.3033,149.5274,149.3033,149.4494,2400.0
2016-06-06 12:15:00,153.36,153.46,153.26,153.29,3800.0,149.4397,149.5371,149.3423,149.3715,3800.0
2016-06-06 12:20:00,153.32,153.39,153.31,153.31,2400.0,149.4007,149.4689,149.391,149.391,2400.0
2016-06-06 12:25:00,153.34,153.35,153.22,153.29,4693.0,149.4202,149.43,149.3033,149.3715,4693.0
2016-06-06 12:30:00,153.32,153.55,153.22,153.47,4708.0,149.4007,149.6248,149.3033,149.5469,4708.0
2016-06-06 12:35:00,153.53,153.6,153.42,153.48,5682.0,149.6054,149.6736,149.4982,149.5566,5682.0
2016-06-06 12:40:00,153.48,153.58,153.48,153.57,11153.0,149.5566,149.6541,149.5566,149.6443,11153.0
2016-06-06 12:45:00,153.56,153.6,153.24,153.24,3067.0,149.6346,149.6736,149.3228,149.3228,3067.0
2016-06-06 12:50:00,153.2,153.28,153.06,153.07,3296.0,149.2838,149.3617,149.1474,149.1571,3296.0
2016-06-06 12:55:00,153.05,153.55,153.0,153.31,19988.0,149.1376,149.6248,149.0889,149.391,19988.0
2016-06-06 13:00:00,153.3,153.36,153.17,153.19,2899.0,149.3812,149.4397,149.2546,149.274,2899.0
2016-06-06 13:05:00,153.2,153.4,153.18,153.38,4546.0,149.2838,149.4787,149.2643,149.4592,4546.0
2016-06-06 13:10:00,153.38,153.63,153.38,153.47,9504.0,149.4592,149.7028,149.4592,149.5469,9504.0
2016-06-06 13:15:00,153.41,153.56,153.41,153.44,3492.0,149.4884,149.6346,149.4884,149.5177,3492.0
2016-06-06 13:20:00,153.4,153.54,153.4,153.44,2412.0,149.4787,149.6151,149.4787,149.5177,2412.0
2016-06-06 13:25:00,153.44,153.47,153.38,153.43,3371.0,149.5177,149.5469,149.4592,149.5079,3371.0
2016-06-06 13:30:00,153.4,153.46,153.38,153.39,4124.0,149.4787,149.5371,149.4592,149.4689,4124.0
2016-06-06 13:35:00,153.4,153.45,153.38,153.4,2750.0,149.4787,149.5274,149.4592,149.4787,2750.0
2016-06-06 13:40:00,153.41,153.47,153.39,153.47,2600.0,149.4884,149.5469,149.4689,149.5469,2600.0
2016-06-06 13:45:00,153.44,153.55,153.44,153.52,4014.0,149.5177,149.6248,149.5177,149.5956,4014.0
2016-06-06 13:50:00,153.52,153.66,153.49,153.62,4937.0,149.5956,149.732,149.5664,149.6931,4937.0
2016-06-06 13:55:00,153.61,153.68,153.55,153.56,8869.0,149.6833,149.7515,149.6248,149.6346,8869.0
2016-06-06 14:00:00,153.59,153.66,153.59,153.63,4264.0,149.6638,149.732,149.6638,149.7028,4264.0
2016-06-06 14:05:00,153.67,153.69,153.51,153.69,6923.0,149.7418,149.7613,149.5859,149.7613,6923.0
2016-06-06 14:10:00,153.66,153.71,153.63,153.69,4348.0,149.732,149.7807,149.7028,149.7613,4348.0
2016-06-06 14:15:00,153.74,153.9,153.74,153.83,6358.0,149.81,149.9659,149.81,149.8977,6358.0
2016-06-06 14:20:00,153.8,153.84,153.72,153.72,7772.0,149.8684,149.9074,149.7905,149.7905,7772.0
2016-06-06 14:25:00,153.75,153.78,153.66,153.66,17186.0,149.8197,149.849,149.732,149.732,17186.0
2016-06-06 14:30:00,153.68,153.74,153.53,153.59,10602.0,149.7515,149.81,149.6054,149.6638,10602.0
2016-06-06 14:35:00,153.59,153.62,153.49,153.5,9995.0,149.6638,149.6931,149.5664,149.5761,9995.0
2016-06-06 14:40:00,153.51,153.51,153.4,153.45,8708.0,149.5859,149.5859,149.4787,149.5274,8708.0
2016-06-06 14:45:00,153.48,153.5,153.43,153.44,10600.0,149.5566,149.5761,149.5079,149.5177,10600.0
2016-06-06 14:50:00,153.44,153.5,153.41,153.48,5542.0,149.5177,149.5761,149.4884,149.5566,5542.0
2016-06-06 14:55:00,153.5,153.52,153.38,153.4,7456.0,149.5761,149.5956,149.4592,149.4787,7456.0
2016-06-06 15:00:00,153.42,153.49,153.4,153.46,9562.0,149.4982,149.5664,149.4787,149.5371,9562.0
2016-06-06 15:05:00,153.45,153.48,153.38,153.38,8412.0,149.5274,149.5566,149.4592,149.4592,8412.0
2016-06-06 15:10:00,153.35,153.4,153.31,153.36,10098.0,149.43,149.4787,149.391,149.4397,10098.0
2016-06-06 15:15:00,153.39,153.4,153.21,153.27,6589.0,149.4689,149.4787,149.2935,149.352,6589.0
2016-06-06 15:20:00,153.25,153.28,153.12,153.16,12084.0,149.3325,149.3617,149.2058,149.2448,12084.0
2016-06-06 15:25:00,153.14,153.23,153.13,153.17,10424.0,149.2253,149.313,149.2156,149.2546,10424.0
2016-06-06 15:30:00,153.17,153.33,153.15,153.33,10763.0,149.2546,149.4105,149.2351,149.4105,10763.0
2016-06-06 15:35:00,153.35,153.38,153.3,153.31,17705.0,149.43,149.4592,149.3812,149.391,17705.0
2016-06-06 15:40:00,153.34,153.35,153.14,153.19,16200.0,149.4202,149.43,149.2253,149.274,16200.0
2016-06-06 15:45:00,153.21,153.3,153.15,153.21,22324.0,149.2935,149.3812,149.2351,149.2935,22324.0
2016-06-06 15:50:00,153.21,153.21,153.06,153.06,35451.0,149.2935,149.2935,149.1474,149.1474,35451.0
2016-06-06 15:55:00,153.08,153.25,153.01,153.15,107573.0,149.1669,149.3325,149.0986,149.2351,107573.0
2016-06-07 09:30:00,153.2,153.6,153.2,153.57,26453.0,149.2838,149.6736,149.2838,149.6443,26453.0
2016-06-07 09:35:00,153.61,153.61,153.38,153.44,15460.0,149.6833,149.6833,149.4592,149.5177,15460.0
2016-06-07 09:40:00,153.44,153.44,153.0,153.16,8200.0,149.5177,149.5177,149.0889,149.2448,8200.0
2016-06-07 09:45:00,153.13,153.14,152.94,153.06,7441.0,149.2156,149.2253,149.0304,149.1474,7441.0
2016-06-07 09:50:00,153.03,153.06,152.7,152.78,3600.0,149.1181,149.1474,148.7966,148.8745,3600.0
2016-06-07 09:55:00,152.79,152.97,152.78,152.85,2950.0,148.8843,149.0597,148.8745,148.9427,2950.0
2016-06-07 10:00:00,152.89,153.0,152.78,153.0,4743.0,148.9817,149.0889,148.8745,149.0889,4743.0
2016-06-07 10:05:00,152.95,152.96,152.84,152.92,2904.0,149.0402,149.0499,148.933,149.0109,2904.0
2016-06-07 10:10:00,152.92,153.02,152.76,152.76,24991.0,149.0109,149.1084,148.855,148.855,24991.0
2016-06-07 10:15:00,152.76,152.85,152.65,152.66,7760.0,148.855,148.9427,148.7478,148.7576,7760.0
2016-06-07 10:20:00,152.69,152.78,152.68,152.73,4857.0,148.7868,148.8745,148.7771,148.8258,4857.0
2016-06-07 10:25:00,152.75,152.75,152.59,152.69,8757.0,148.8453,148.8453,148.6894,148.7868,8757.0
2016-06-07 10:30:00,152.72,152.75,152.54,152.59,42341.0,148.8161,148.8453,148.6407,148.6894,42341.0
2016-06-07 10:35:00,152.57,152.83,152.57,152.82,9439.0,148.6699,148.9232,148.6699,148.9135,9439.0
2016-06-07 10:40:00,152.86,152.86,152.67,152.77,11997.0,148.9525,148.9525,148.7673,148.8648,11997.0
2016-06-07 10:45:00,152.78,152.81,152.67,152.72,11903.0,148.8745,148.9038,148.7673,148.8161,11903.0
2016-06-07 10:50:00,152.67,152.73,152.55,152.64,4304.0,148.7673,148.8258,148.6504,148.7381,4304.0
2016-06-07 10:55:00,152.63,152.77,152.59,152.69,10350.0,148.7284,148.8648,148.6894,148.7868,10350.0
2016-06-07 11:00:00,152.71,152.76,152.63,152.74,19301.0,148.8063,148.855,148.7284,148.8355,19301.0
2016-06-07 11:05:00,152.72,152.75,152.64,152.7,13997.0,148.8161,148.8453,148.7381,148.7966,13997.0
2016-06-07 11:10:00,152.69,152.86,152.67,152.8,11445.0,148.7868,148.9525,148.7673,148.894,11445.0
2016-06-07 11:15:00,152.79,152.88,152.77,152.88,3600.0,148.8843,148.972,148.8648,148.972,3600.0
2016-06-07 11:20:00,152.91,152.97,152.85,152.85,6112.0,149.0012,149.0597,148.9427,148.9427,6112.0
2016-06-07 11:25:00,152.83,152.84,152.72,152.81,6400.0,148.9232,148.933,148.8161,148.9038,6400.0
2016-06-07 11:30:00,152.83,152.93,152.82,152.92,5338.0,148.9232,149.0207,148.9135,149.0109,5338.0
2016-06-07 11:35:00,152.94,152.94,152.75,152.88,9739.0,149.0304,149.0304,148.8453,148.972,9739.0
2016-06-07 11:40:00,152.88,153.06,152.88,153.04,8479.0,148.972,149.1474,148.972,149.1279,8479.0
2016-06-07 11:45:00,153.05,153.17,153.05,153.12,8387.0,149.1376,149.2546,149.1376,149.2058,8387.0
2016-06-07 11:50:00,153.1,153.18,153.04,153.04,5848.0,149.1863,149.2643,149.1279,149.1279,5848.0
2016-06-07 11:55:00,153.03,153.05,152.89,152.95,13363.0,149.1181,149.1376,148.9817,149.0402,13363.0
2016-06-07 12:00:00,152.94,153.03,152.94,152.97,7510.0,149.0304,149.1181,149.0304,149.0597,7510.0
2016-06-07 12:05:00,152.97,153.07,152.94,152.97,10400.0,149.0597,149.1571,149.0304,149.0597,10400.0
2016-06-07 12:10:00,152.97,153.09,152.97,153.09,11471.0,149.0597,149.1766,149.0597,149.1766,11471.0
2016-06-07 12:15:00,153.08,153.09,153.0,153.04,9342.0,149.1669,149.1766,149.0889,149.1279,9342.0
2016-06-07 12:20:00,153.06,153.07,152.99,153.0,5457.0,149.1474,149.1571,149.0792,149.0889,5457.0
2016-06-07 12:25:00,153.06,153.12,153.03,153.1,5390.0,149.1474,149.2058,149.1181,149.1863,5390.0
2016-06-07 12:30:00,153.1,153.19,153.03,153.06,7461.0,149.1863,149.274,149.1181,149.1474,7461.0
2016-06-07 12:35:00,153.07,153.13,153.05,153.08,7462.0,149.1571,149.2156,149.1376,149.1669,7462.0
2016-06-07 12:40:00,153.12,153.17,153.07,153.17,3048.0,149.2058,149.2546,149.1571,149.2546,3048.0
2016-06-07 12:45:00,153.15,153.18,153.11,153.11,1600.0,149.2351,149.2643,149.1961,149.1961,1600.0
2016-06-07 12:50:00,153.11,153.16,153.02,153.02,7461.0,149.1961,149.2448,149.1084,149.1084,7461.0
2016-06-07 12:55:00,153.01,153.12,153.0,153.05,5489.0,149.0986,149.2058,149.0889,149.1376,5489.0
2016-06-07 13:00:00,153.08,153.16,153.08,153.13,1800.0,149.1669,149.2448,149.1669,149.2156,1800.0
2016-06-07 13:05:00,153.13,153.24,153.09,153.24,12274.0,149.2156,149.3228,149.1766,149.3228,12274.0
2016-06-07 13:10:00,153.21,153.21,153.06,153.15,3769.0,149.2935,149.2935,149.1474,149.2351,3769.0
2016-06-07 13:15:00,153.21,153.22,153.07,153.17,3235.0,149.2935,149.3033,149.1571,149.2546,3235.0
2016-06-07 13:20:00,153.2,153.29,153.19,153.29,4747.0,149.2838,149.3715,149.274,149.3715,4747.0
2016-06-07 13:25:00,153.24,153.29,153.22,153.29,2365.0,149.3228,149.3715,149.3033,149.3715,2365.0
2016-06-07 13:30:00,153.25,153.3,153.21,153.22,5799.0,149.3325,149.3812,149.2935,149.3033,5799.0
2016-06-07 13:35:00,153.22,153.27,153.15,153.26,6194.0,149.3033,149.352,149.2351,149.3423,6194.0
2016-06-07 13:40:00,153.25,153.28,153.21,153.24,6039.0,149.3325,149.3617,149.2935,149.3228,6039.0
2016-06-07 13:45:00,153.22,153.29,153.22,153.26,2167.0,149.3033,149.3715,149.3033,149.3423,2167.0
2016-06-07 13:50:00,153.28,153.29,153.16,153.16,4211.0,149.3617,149.3715,149.2448,149.2448,4211.0
2016-06-07 13:55:00,153.18,153.19,153.1,153.15,7720.0,149.2643,149.274,149.1863,149.2351,7720.0
2016-06-07 14:00:00,153.15,153.17,153.02,153.13,9766.0,149.2351,149.2546,149.1084,149.2156,9766.0
2016-06-07 14:05:00,153.14,153.16,152.98,152.98,14780.0,149.2253,149.2448,149.0694,149.0694,14780.0
2016-06-07 14:10:00,152.96,153.01,152.96,152.98,11635.0,149.0499,149.0986,149.0499,149.0694,11635.0
2016-06-07 14:15:00,152.96,152.96,152.89,152.91,13533.0,149.0499,149.0499,148.9817,149.0012,13533.0
2016-06-07 14:20:00,152.96,153.07,152.96,153.02,5045.0,149.0499,149.1571,149.0499,149.1084,5045.0
2016-06-07 14:25:00,153.03,153.11,153.03,153.06,5111.0,149.1181,149.1961,149.1181,149.1474,5111.0
2016-06-07 14:30:00,153.05,153.11,152.98,153.1,8602.0,149.1376,149.1961,149.0694,149.1863,8602.0
2016-06-07 14:35:00,153.09,153.11,153.0,153.03,3451.0,149.1766,149.1961,149.0889,149.1181,3451.0
2016-06-07 14:40:00,153.06,153.12,153.03,153.12,4989.0,149.1474,149.2058,149.1181,149.2058,4989.0
2016-06-07 14:45:00,153.13,153.15,152.97,152.99,9119.0,149.2156,149.2351,149.0597,149.0792,9119.0
2016-06-07 14:50:00,153.0,153.07,153.0,153.06,2074.0,149.0889,149.1571,149.0889,149.1474,2074.0
2016-06-07 14:55:00,153.05,153.05,152.95,152.95,5970.0,149.1376,149.1376,149.0402,149.0402,5970.0
2016-06-07 15:00:00,152.97,153.05,152.97,153.01,5628.0,149.0597,149.1376,149.0597,149.0986,5628.0
2016-06-07 15:05:00,153.01,153.05,152.98,152.98,4804.0,149.0986,149.1376,149.0694,149.0694,4804.0
2016-06-07 15:10:00,153.0,153.02,152.86,152.86,4968.0,149.0889,149.1084,148.9525,148.9525,4968.0
2016-06-07 15:15:00,152.86,152.92,152.86,152.91,5072.0,148.9525,149.0109,148.9525,149.0012,5072.0
2016-06-07 15:20:00,152.93,152.94,152.86,152.9,6700.0,149.0207,149.0304,148.9525,148.9915,6700.0
2016-06-07 15:25:00,152.9,152.96,152.81,152.81,7393.0,148.9915,149.0499,148.9038,148.9038,7393.0
2016-06-07 15:30:00,152.84,152.89,152.71,152.71,12414.0,148.933,148.9817,148.8063,148.8063,12414.0
2016-06-07 15:35:00,152.73,152.79,152.6,152.66,16899.0,148.8258,148.8843,148.6991,148.7576,16899.0
2016-06-07 15:40:00,152.67,152.71,152.58,152.61,23834.0,148.7673,148.8063,148.6796,148.7089,23834.0
2016-06-07 15:45:00,152.59,152.66,152.53,152.57,35793.0,148.6894,148.7576,148.6309,148.6699,35793.0
2016-06-07 15:50:00,152.58,152.63,152.55,152.59,29036.0,148.6796,148.7284,148.6504,148.6894,29036.0
2016-06-07 15:55:00,152.59,152.67,152.58,152.67,41004.0,148.6894,148.7673,148.6796,148.7673,41004.0
2016-06-08 09:30:00,152.96,153.16,152.54,152.64,11279.0,149.0499,149.2448,148.6407,148.7381,11279.0
2016-06-08 09:35:00,152.62,152.73,152.38,152.66,8714.0,148.7186,148.8258,148.4847,148.7576,8714.0
2016-06-08 09:40:00,152.6,152.87,152.57,152.63,7604.0,148.6991,148.9622,148.6699,148.7284,7604.0
2016-06-08 09:45:00,152.68,152.78,152.45,152.58,10769.0,148.7771,148.8745,148.553,148.6796,10769.0
2016-06-08 09:50:00,152.54,152.63,152.48,152.63,6240.0,148.6407,148.7284,148.5822,148.7284,6240.0
2016-06-08 09:55:00,152.65,152.7,152.55,152.58,5169.0,148.7478,148.7966,148.6504,148.6796,5169.0
2016-06-08 10:00:00,152.59,152.64,152.51,152.6,9796.0,148.6894,148.7381,148.6114,148.6991,9796.0
2016-06-08 10:05:00,152.61,152.65,152.48,152.56,14810.0,148.7089,148.7478,148.5822,148.6601,14810.0
2016-06-08 10:10:00,152.49,152.52,152.25,152.32,17126.0,148.5919,148.6212,148.3581,148.4263,17126.0
2016-06-08 10:15:00,152.3,152.35,151.99,152.2,28267.0,148.4068,148.4555,148.1047,148.3093,28267.0
2016-06-08 10:20:00,152.18,152.31,152.13,152.2,9916.0,148.2899,148.4165,148.2411,148.3093,9916.0
2016-06-08 10:25:00,152.19,152.3,152.19,152.22,2542.0,148.2996,148.4068,148.2996,148.3288,2542.0
2016-06-08 10:30:00,152.16,152.37,152.16,152.37,12326.0,148.2704,148.475,148.2704,148.475,12326.0
2016-06-08 10:35:00,152.41,152.5,152.38,152.49,3278.0,148.514,148.6017,148.4847,148.5919,3278.0
2016-06-08 10:40:00,152.48,152.54,152.37,152.49,6423.0,148.5822,148.6407,148.475,148.5919,6423.0
2016-06-08 10:45:00,152.51,152.57,152.42,152.42,13546.0,148.6114,148.6699,148.5237,148.5237,13546.0
2016-06-08 10:50:00,152.47,152.49,152.32,152.33,7064.0,148.5724,148.5919,148.4263,148.436,7064.0
2016-06-08 10:55:00,152.37,152.4,152.24,152.26,14510.0,148.475,148.5042,148.3483,148.3678,14510.0
2016-06-08 11:00:00,152.26,152.39,152.24,152.36,12357.0,148.3678,148.4945,148.3483,148.4653,12357.0
2016-06-08 11:05:00,152.35,152.54,152.33,152.48,22621.0,148.4555,148.6407,148.436,148.5822,22621.0
2016-06-08 11:10:00,152.53,152.93,152.5,152.92,25442.0,148.6309,149.0207,148.6017,149.0109,25442.0
2016-06-08 11:15:00,152.93,153.04,152.84,152.96,22611.0,149.0207,149.1279,148.933,149.0499,22611.0
2016-06-08 11:20:00,152.99,153.13,152.99,153.09,11704.0,149.0792,149.2156,149.0792,149.1766,11704.0
2016-06-08 11:25:00,153.12,153.22,153.06,153.11,15388.0,149.2058,149.3033,149.1474,149.1961,15388.0
2016-06-08 11:30:00,153.16,153.26,153.13,153.18,8634.0,149.2448,149.3423,149.2156,149.2643,8634.0
2016-06-08 11:35:00,153.13,153.21,153.07,153.09,6858.0,149.2156,149.2935,149.1571,149.1766,6858.0
2016-06-08 11:40:00,153.1,153.26,153.1,153.26,13847.0,149.1863,149.3423,149.1863,149.3423,13847.0
2016-06-08 11:45:00,153.28,153.37,153.28,153.35,3210.0,149.3617,149.4494,149.3617,149.43,3210.0
2016-06-08 11:50:00,153.35,153.42,153.33,153.37,6032.0,149.43,149.4982,149.4105,149.4494,6032.0
2016-06-08 11:55:00,153.38,153.41,153.29,153.34,4950.0,149.4592,149.4884,149.3715,149.4202,4950.0
2016-06-08 12:00:00,153.36,153.46,153.3,153.44,8025.0,149.4397,149.5371,149.3812,149.5177,8025.0
2016-06-08 12:05:00,153.46,153.58,153.45,153.5,7100.0,149.5371,149.6541,149.5274,149.5761,7100.0
2016-06-08 12:10:00,153.5,153.53,153.39,153.47,3800.0,149.5761,149.6054,149.4689,149.5469,3800.0
2016-06-08 12:15:00,153.46,153.51,153.39,153.4,8220.0,149.5371,149.5859,149.4689,149.4787,8220.0
2016-06-08 12:20:00,153.41,153.55,153.41,153.53,7255.0,149.4884,149.6248,149.4884,149.6054,7255.0
2016-06-08 12:25:00,153.53,153.54,153.43,153.46,2982.0,149.6054,149.6151,149.5079,149.5371,2982.0
2016-06-08 12:30:00,153.48,153.51,153.41,153.44,3525.0,149.5566,149.5859,149.4884,149.5177,3525.0
2016-06-08 12:35:00,153.46,153.55,153.44,153.44,3708.0,149.5371,149.6248,149.5177,149.5177,3708.0
2016-06-08 12:40:00,153.36,153.41,153.31,153.34,5625.0,149.4397,149.4884,149.391,149.4202,5625.0
2016-06-08 12:45:00,153.35,153.4,153.31,153.31,4801.0,149.43,149.4787,149.391,149.391,4801.0
2016-06-08 12:50:00,153.33,153.4,153.23,153.36,6256.0,149.4105,149.4787,149.313,149.4397,6256.0
2016-06-08 12:55:00,153.37,153.38,153.33,153.36,6759.0,149.4494,149.4592,149.4105,149.4397,6759.0
2016-06-08 13:00:00,153.36,153.36,153.29,153.31,9194.0,149.4397,149.4397,149.3715,149.391,9194.0
2016-06-08 13:05:00,153.32,153.41,153.29,153.31,9538.0,149.4007,149.4884,149.3715,149.391,9538.0
2016-06-08 13:10:00,153.28,153.34,153.2,153.29,19011.0,149.3617,149.4202,149.2838,149.3715,19011.0
2016-06-08 13:15:00,153.31,153.51,153.31,153.51,5100.0,149.391,149.5859,149.391,149.5859,5100.0
2016-06-08 13:20:00,153.51,153.53,153.42,153.5,14684.0,149.5859,149.6054,149.4982,149.5761,14684.0
2016-06-08 13:25:00,153.5,153.53,153.47,153.48,12876.0,149.5761,149.6054,149.5469,149.5566,12876.0
2016-06-08 13:30:00,153.48,153.55,153.46,153.53,11132.0,149.5566,149.6248,149.5371,149.6054,11132.0
2016-06-08 13:35:00,153.53,153.56,153.48,153.49,10926.0,149.6054,149.6346,149.5566,149.5664,10926.0
2016-06-08 13:40:00,153.5,153.52,153.42,153.49,6888.0,149.5761,149.5956,149.4982,149.5664,6888.0
2016-06-08 13:45:00,153.47,153.47,153.35,153.38,17907.0,149.5469,149.5469,149.43,149.4592,17907.0
2016-06-08 13:50:00,153.41,153.5,153.4,153.47,8066.0,149.4884,149.5761,149.4787,149.5469,8066.0
2016-06-08 13:55:00,153.48,153.51,153.43,153.48,10371.0,149.5566,149.5859,149.5079,149.5566,10371.0
2016-06-08 14:00:00,153.48,153.52,153.46,153.51,7771.0,149.5566,149.5956,149.5371,149.5859,7771.0
2016-06-08 14:05:00,153.5,153.54,153.48,153.51,24529.0,149.5761,149.6151,149.5566,149.5859,24529.0
2016-06-08 14:10:00,153.5,153.56,153.48,153.54,13309.0,149.5761,149.6346,149.5566,149.6151,13309.0
2016-06-08 14:15:00,153.54,153.7,153.54,153.7,14102.0,149.6151,149.771,149.6151,149.771,14102.0
2016-06-08 14:20:00,153.71,153.8,153.68,153.78,13133.0,149.7807,149.8684,149.7515,149.849,13133.0
2016-06-08 14:25:00,153.8,153.93,153.8,153.93,8677.0,149.8684,149.9951,149.8684,149.9951,8677.0
2016-06-08 14:30:00,153.91,153.92,153.82,153.87,11334.0,149.9756,149.9854,149.8879,149.9367,11334.0
2016-06-08 14:35:00,153.9,153.96,153.83,153.91,10181.0,149.9659,150.0244,149.8977,149.9756,10181.0
2016-06-08 14:40:00,153.91,153.95,153.8,153.91,9780.0,149.9756,150.0146,149.8684,149.9756,9780.0
2016-06-08 14:45:00,153.95,153.99,153.9,153.97,13168.0,150.0146,150.0536,149.9659,150.0341,13168.0
2016-06-08 14:50:00,153.95,154.17,153.94,154.16,25423.0,150.0146,150.229,150.0049,150.2192,25423.0
2016-06-08 14:55:00,154.18,154.2,154.13,154.18,17489.0,150.2387,150.2582,150.19,150.2387,17489.0
2016-06-08 15:00:00,154.19,154.19,154.03,154.12,52791.0,150.2485,150.2485,150.0926,150.1803,52791.0
2016-06-08 15:05:00,154.11,154.21,154.06,154.18,17816.0,150.1705,150.268,150.1218,150.2387,17816.0
2016-06-08 15:10:00,154.18,154.3,154.14,154.29,17989.0,150.2387,150.3557,150.1998,150.3459,17989.0
2016-06-08 15:15:00,154.25,154.26,154.1,154.12,19639.0,150.3069,150.3167,150.1608,150.1803,19639.0
2016-06-08 15:20:00,154.13,154.13,154.05,154.08,15608.0,150.19,150.19,150.1121,150.1413,15608.0
2016-06-08 15:25:00,154.09,154.12,154.02,154.05,17189.0,150.151,150.1803,150.0828,150.1121,17189.0
2016-06-08 15:30:00,154.03,154.03,153.91,153.95,21653.0,150.0926,150.0926,149.9756,150.0146,21653.0
2016-06-08 15:35:00,153.96,153.98,153.86,153.94,20906.0,150.0244,150.0438,149.9269,150.0049,20906.0
2016-06-08 15:40:00,153.94,154.12,153.92,154.07,36894.0,150.0049,150.1803,149.9854,150.1315,36894.0
2016-06-08 15:45:00,154.06,154.17,154.06,154.15,19660.0,150.1218,150.229,150.1218,150.2095,19660.0
2016-06-08 15:50:00,154.17,154.27,154.16,154.2,41171.0,150.229,150.3264,150.2192,150.2582,41171.0
2016-06-08 15:55:00,154.2,154.2,154.11,154.17,47149.0,150.2582,150.2582,150.1705,150.229,47149.0
2016-06-09 09:30:00,153.6,153.6,153.01,153.17,16236.0,149.6736,149.6736,149.0986,149.2546,16236.0
2016-06-09 09:35:00,153.4,153.87,153.19,153.79,8130.0,149.4787,149.9367,149.274,149.8587,8130.0
2016-06-09 09:40:00,153.8,153.89,153.66,153.69,5199.0,149.8684,149.9561,149.732,149.7613,5199.0
2016-06-09 09:45:00,153.81,154.04,153.67,153.95,6690.0,149.8782,150.1023,149.7418,150.0146,6690.0
2016-06-09 09:50:00,153.97,154.1,153.85,153.98,4483.0,150.0341,150.1608,149.9172,150.0438,4483.0
2016-06-09 09:55:00,154.04,154.04,153.91,154.01,5113.0,150.1023,150.1023,149.9756,150.0731,5113.0
2016-06-09 10:00:00,153.99,154.08,153.75,154.02,6863.0,150.0536,150.1413,149.8197,150.0828,6863.0
2016-06-09 10:05:00,154.09,154.2,153.9,154.17,22762.0,150.151,150.2582,149.9659,150.229,22762.0
2016-06-09 10:10:00,154.12,154.28,154.1,154.27,6362.0,150.1803,150.3362,150.1608,150.3264,6362.0
2016-06-09 10:15:00,154.28,154.47,154.24,154.46,20554.0,150.3362,150.5213,150.2972,150.5116,20554.0
2016-06-09 10:20:00,154.47,154.49,154.28,154.38,7602.0,150.5213,150.5408,150.3362,150.4336,7602.0
2016-06-09 10:25:00,154.41,154.45,154.36,154.37,9079.0,150.4629,150.5018,150.4141,150.4239,9079.0
2016-06-09 10:30:00,154.33,154.35,154.12,154.23,8960.0,150.3849,150.4044,150.1803,150.2875,8960.0
2016-06-09 10:35:00,154.23,154.39,154.19,154.32,7166.0,150.2875,150.4434,150.2485,150.3752,7166.0
2016-06-09 10:40:00,154.3,154.5,154.24,154.48,14400.0,150.3557,150.5506,150.2972,150.5311,14400.0
2016-06-09 10:45:00,154.43,154.76,154.43,154.76,23429.0,150.4823,150.8039,150.4823,150.8039,23429.0
2016-06-09 10:50:00,154.72,154.81,154.7,154.75,17138.0,150.7649,150.8526,150.7454,150.7942,17138.0
2016-06-09 10:55:00,154.75,154.79,154.6,154.65,25499.0,150.7942,150.8331,150.648,150.6967,25499.0
2016-06-09 11:00:00,154.64,154.65,154.45,154.51,8996.0,150.687,150.6967,150.5018,150.5603,8996.0
2016-06-09 11:05:00,154.53,154.58,154.45,154.45,3647.0,150.5798,150.6285,150.5018,150.5018,3647.0
2016-06-09 11:10:00,154.48,154.48,154.17,154.23,3601.0,150.5311,150.5311,150.229,150.2875,3601.0
2016-06-09 11:15:00,154.19,154.22,154.0,154.08,5731.0,150.2485,150.2777,150.0633,150.1413,5731.0
2016-06-09 11:20:00,154.05,154.16,154.04,154.1,10092.0,150.1121,150.2192,150.1023,150.1608,10092.0
2016-06-09 11:25:00,154.09,154.13,153.96,154.1,7877.0,150.151,150.19,150.0244,150.1608,7877.0
2016-06-09 11:30:00,154.06,154.1,153.98,154.07,5057.0,150.1218,150.1608,150.0438,150.1315,5057.0
2016-06-09 11:35:00,154.06,154.06,153.83,153.87,5277.0,150.1218,150.1218,149.8977,149.9367,5277.0
2016-06-09 11:40:00,153.91,153.95,153.82,153.93,14522.0,149.9756,150.0146,149.8879,149.9951,14522.0
2016-06-09 11:45:00,153.9,153.9,153.71,153.72,4557.0,149.9659,149.9659,149.7807,149.7905,4557.0
2016-06-09 11:50:00,153.72,153.8,153.59,153.7,5040.0,149.7905,149.8684,149.6638,149.771,5040.0
2016-06-09 11:55:00,153.63,153.74,153.63,153.7,4317.0,149.7028,149.81,149.7028,149.771,4317.0
2016-06-09 12:00:00,153.7,153.79,153.67,153.79,5330.0,149.771,149.8587,149.7418,149.8587,5330.0
2016-06-09 12:05:00,153.82,153.87,153.78,153.8,7946.0,149.8879,149.9367,149.849,149.8684,7946.0
2016-06-09 12:10:00,153.8,153.8,153.65,153.75,1800.0,149.8684,149.8684,149.7223,149.8197,1800.0
2016-06-09 12:15:00,153.75,153.75,153.65,153.66,4098.0,149.8197,149.8197,149.7223,149.732,4098.0
2016-06-09 12:20:00,153.66,153.69,153.59,153.68,8428.0,149.732,149.7613,149.6638,149.7515,8428.0
2016-06-09 12:25:00,153.65,153.86,153.65,153.79,4544.0,149.7223,149.9269,149.7223,149.8587,4544.0
2016-06-09 12:30:00,153.82,153.92,153.79,153.85,3907.0,149.8879,149.9854,149.8587,149.9172,3907.0
2016-06-09 12:35:00,153.89,153.9,153.82,153.86,3196.0,149.9561,149.9659,149.8879,149.9269,3196.0
2016-06-09 12:40:00,153.9,153.91,153.79,153.85,2825.0,149.9659,149.9756,149.8587,149.9172,2825.0
2016-06-09 12:45:00,153.85,153.9,153.72,153.87,7665.0,149.9172,149.9659,149.7905,149.9367,7665.0
2016-06-09 12:50:00,153.96,154.02,153.94,154.01,1400.0,150.0244,150.0828,150.0049,150.0731,1400.0
2016-06-09 12:55:00,154.04,154.1,153.94,154.03,4478.0,150.1023,150.1608,150.0049,150.0926,4478.0
2016-06-09 13:00:00,154.03,154.03,153.85,153.87,2801.0,150.0926,150.0926,149.9172,149.9367,2801.0
2016-06-09 13:05:00,153.86,153.88,153.81,153.81,1600.0,149.9269,149.9464,149.8782,149.8782,1600.0
2016-06-09 13:10:00,153.84,153.96,153.81,153.89,9584.0,149.9074,150.0244,149.8782,149.9561,9584.0
2016-06-09 13:15:00,153.89,154.21,153.89,154.16,7065.0,149.9561,150.268,149.9561,150.2192,7065.0
2016-06-09 13:20:00,154.16,154.29,154.11,154.29,3180.0,150.2192,150.3459,150.1705,150.3459,3180.0
2016-06-09 13:25:00,154.24,154.26,154.16,154.2,5703.0,150.2972,150.3167,150.2192,150.2582,5703.0
2016-06-09 13:30:00,154.14,154.2,154.11,154.14,4384.0,150.1998,150.2582,150.1705,150.1998,4384.0
2016-06-09 13:35:00,154.16,154.16,154.08,154.12,7578.0,150.2192,150.2192,150.1413,150.1803,7578.0
2016-06-09 13:40:00,154.07,154.18,154.05,154.15,6752.0,150.1315,150.2387,150.1121,150.2095,6752.0
2016-06-09 13:45:00,154.15,154.17,154.11,154.14,5108.0,150.2095,150.229,150.1705,150.1998,5108.0
2016-06-09 13:50:00,154.13,154.15,153.93,154.05,7092.0,150.19,150.2095,149.9951,150.1121,7092.0
2016-06-09 13:55:00,154.0,154.11,153.97,154.1,4906.0,150.0633,150.1705,150.0341,150.1608,4906.0
2016-06-09 14:00:00,154.1,154.13,154.03,154.07,6560.0,150.1608,150.19,150.0926,150.1315,6560.0
2016-06-09 14:05:00,154.04,154.04,153.93,154.02,2966.0,150.1023,150.1023,149.9951,150.0828,2966.0
2016-06-09 14:10:00,153.98,154.09,153.95,154.09,4329.0,150.0438,150.151,150.0146,150.151,4329.0
2016-06-09 14:15:00,154.05,154.13,154.02,154.07,4826.0,150.1121,150.19,150.0828,150.1315,4826.0
2016-06-09 14:20:00,154.09,154.17,154.02,154.17,11334.0,150.151,150.229,150.0828,150.229,11334.0
2016-06-09 14:25:00,154.16,154.34,154.1,154.11,14972.0,150.2192,150.3946,150.1608,150.1705,14972.0
2016-06-09 14:30:00,154.12,154.24,154.08,154.24,3620.0,150.1803,150.2972,150.1413,150.2972,3620.0
2016-06-09 14:35:00,154.25,154.26,154.05,154.09,12288.0,150.3069,150.3167,150.1121,150.151,12288.0
2016-06-09 14:40:00,154.12,154.21,154.06,154.18,4966.0,150.1803,150.268,150.1218,150.2387,4966.0
2016-06-09 14:45:00,154.19,154.22,154.09,154.13,3300.0,150.2485,150.2777,150.151,150.19,3300.0
2016-06-09 14:50:00,154.15,154.18,154.07,154.08,9347.0,150.2095,150.2387,150.1315,150.1413,9347.0
2016-06-09 14:55:00,154.1,154.22,154.05,154.18,6301.0,150.1608,150.2777,150.1121,150.2387,6301.0
2016-06-09 15:00:00,154.18,154.3,154.18,154.25,6372.0,150.2387,150.3557,150.2387,150.3069,6372.0
2016-06-09 15:05:00,154.25,154.35,154.19,154.29,8500.0,150.3069,150.4044,150.2485,150.3459,8500.0
2016-06-09 15:10:00,154.28,154.28,154.2,154.21,3593.0,150.3362,150.3362,150.2582,150.268,3593.0
2016-06-09 15:15:00,154.21,154.23,154.16,154.23,3995.0,150.268,150.2875,150.2192,150.2875,3995.0
2016-06-09 15:20:00,154.22,154.25,154.13,154.22,7453.0,150.2777,150.3069,150.19,150.2777,7453.0
2016-06-09 15:25:00,154.22,154.23,154.13,154.23,7899.0,150.2777,150.2875,150.19,150.2875,7899.0
2016-06-09 15:30:00,154.22,154.32,154.2,154.3,9557.0,150.2777,150.3752,150.2582,150.3557,9557.0
2016-06-09 15:35:00,154.3,154.31,154.15,154.21,7523.0,150.3557,150.3654,150.2095,150.268,7523.0
2016-06-09 15:40:00,154.21,154.29,154.16,154.21,9227.0,150.268,150.3459,150.2192,150.268,9227.0
2016-06-09 15:45:00,154.22,154.32,154.19,154.3,20886.0,150.2777,150.3752,150.2485,150.3557,20886.0
2016-06-09 15:50:00,154.31,154.35,154.25,154.27,31855.0,150.3654,150.4044,150.3069,150.3264,31855.0
2016-06-09 15:55:00,154.27,154.3,154.12,154.18,54775.0,150.3264,150.3557,150.1803,150.2387,54775.0
2016-06-10 09:30:00,153.04,153.28,152.39,152.56,61399.0,149.1279,149.3617,148.4945,148.6601,61399.0
2016-06-10 09:35:00,152.61,152.73,152.3,152.47,13481.0,148.7089,148.8258,148.4068,148.5724,13481.0
2016-06-10 09:40:00,152.54,152.59,152.28,152.35,9672.0,148.6407,148.6894,148.3873,148.4555,9672.0
2016-06-10 09:45:00,152.41,152.5,152.04,152.06,21266.0,148.514,148.6017,148.1534,148.1729,21266.0
2016-06-10 09:50:00,152.16,152.7,152.16,152.46,10818.0,148.2704,148.7966,148.2704,148.5627,10818.0
2016-06-10 09:55:00,152.51,152.78,152.51,152.6,7480.0,148.6114,148.8745,148.6114,148.6991,7480.0
2016-06-10 10:00:00,152.57,152.57,152.4,152.57,5190.0,148.6699,148.6699,148.5042,148.6699,5190.0
2016-06-10 10:05:00,152.44,152.61,152.44,152.5,6153.0,148.5432,148.7089,148.5432,148.6017,6153.0
2016-06-10 10:10:00,152.46,152.67,152.46,152.61,5389.0,148.5627,148.7673,148.5627,148.7089,5389.0
2016-06-10 10:15:00,152.67,152.82,152.5,152.75,5809.0,148.7673,148.9135,148.6017,148.8453,5809.0
2016-06-10 10:20:00,152.78,152.84,152.61,152.84,4748.0,148.8745,148.933,148.7089,148.933,4748.0
2016-06-10 10:25:00,152.81,152.96,152.69,152.81,15450.0,148.9038,149.0499,148.7868,148.9038,15450.0
2016-06-10 10:30:00,152.85,152.9,152.57,152.81,13789.0,148.9427,148.9915,148.6699,148.9038,13789.0
2016-06-10 10:35:00,152.77,152.89,152.63,152.64,10985.0,148.8648,148.9817,148.7284,148.7381,10985.0
2016-06-10 10:40:00,152.66,152.71,152.6,152.65,6554.0,148.7576,148.8063,148.6991,148.7478,6554.0
2016-06-10 10:45:00,152.63,152.63,152.47,152.54,5800.0,148.7284,148.7284,148.5724,148.6407,5800.0
2016-06-10 10:50:00,152.6,152.64,152.38,152.42,7692.0,148.6991,148.7381,148.4847,148.5237,7692.0
2016-06-10 10:55:00,152.44,152.51,152.38,152.5,7884.0,148.5432,148.6114,148.4847,148.6017,7884.0
2016-06-10 11:00:00,152.51,152.51,152.37,152.48,3322.0,148.6114,148.6114,148.475,148.5822,3322.0
2016-06-10 11:05:00,152.47,152.59,152.43,152.56,3791.0,148.5724,148.6894,148.5335,148.6601,3791.0
2016-06-10 11:10:00,152.56,152.61,152.5,152.6,6400.0,148.6601,148.7089,148.6017,148.6991,6400.0
2016-06-10 11:15:00,152.61,152.62,152.4,152.5,5230.0,148.7089,148.7186,148.5042,148.6017,5230.0
2016-06-10 11:20:00,152.55,152.64,152.43,152.63,4304.0,148.6504,148.7381,148.5335,148.7284,4304.0
2016-06-10 11:25:00,152.66,152.68,152.59,152.65,3541.0,148.7576,148.7771,148.6894,148.7478,3541.0
2016-06-10 11:30:00,152.66,152.76,152.58,152.58,3235.0,148.7576,148.855,148.6796,148.6796,3235.0
2016-06-10 11:35:00,152.59,152.69,152.59,152.64,4520.0,148.6894,148.7868,148.6894,148.7381,4520.0
2016-06-10 11:40:00,152.65,152.74,152.58,152.62,3252.0,148.7478,148.8355,148.6796,148.7186,3252.0
2016-06-10 11:45:00,152.62,152.63,152.5,152.56,3949.0,148.7186,148.7284,148.6017,148.6601,3949.0
2016-06-10 11:50:00,152.56,152.65,152.5,152.62,6518.0,148.6601,148.7478,148.6017,148.7186,6518.0
2016-06-10 11:55:00,152.6,152.73,152.6,152.69,3294.0,148.6991,148.8258,148.6991,148.7868,3294.0
2016-06-10 12:00:00,152.68,152.72,152.62,152.64,2200.0,148.7771,148.8161,148.7186,148.7381,2200.0
2016-06-10 12:05:00,152.64,152.64,152.5,152.61,6614.0,148.7381,148.7381,148.6017,148.7089,6614.0
2016-06-10 12:10:00,152.57,152.66,152.5,152.51,11363.0,148.6699,148.7576,148.6017,148.6114,11363.0
2016-06-10 12:15:00,152.51,152.54,152.34,152.37,10130.0,148.6114,148.6407,148.4458,148.475,10130.0
2016-06-10 12:20:00,152.42,152.42,152.07,152.13,41928.0,148.5237,148.5237,148.1827,148.2411,41928.0
2016-06-10 12:25:00,152.13,152.13,152.01,152.03,19363.0,148.2411,148.2411,148.1242,148.1437,19363.0
2016-06-10 12:30:00,152.02,152.02,151.71,151.72,21550.0,148.134,148.134,147.8319,147.8416,21550.0
2016-06-10 12:35:00,151.72,151.93,151.69,151.9,15278.0,147.8416,148.0463,147.8124,148.017,15278.0
2016-06-10 12:40:00,151.94,152.21,151.92,152.21,14424.0,148.056,148.3191,148.0365,148.3191,14424.0
2016-06-10 12:45:00,152.24,152.3,152.19,152.25,11336.0,148.3483,148.4068,148.2996,148.3581,11336.0
2016-06-10 12:50:00,152.22,152.22,152.03,152.07,11554.0,148.3288,148.3288,148.1437,148.1827,11554.0
2016-06-10 12:55:00,152.06,152.14,152.01,152.09,4704.0,148.1729,148.2509,148.1242,148.2022,4704.0
2016-06-10 13:00:00,152.05,152.16,152.01,152.09,5151.0,148.1632,148.2704,148.1242,148.2022,5151.0
2016-06-10 13:05:00,152.06,152.15,151.97,152.0,4683.0,148.1729,148.2606,148.0852,148.1145,4683.0
2016-06-10 13:10:00,152.05,152.26,152.05,152.22,6588.0,148.1632,148.3678,148.1632,148.3288,6588.0
2016-06-10 13:15:00,152.22,152.37,152.2,152.22,5638.0,148.3288,148.475,148.3093,148.3288,5638.0
2016-06-10 13:20:00,152.22,152.29,152.08,152.24,6000.0,148.3288,148.397,148.1924,148.3483,6000.0
2016-06-10 13:25:00,152.26,152.3,152.12,152.16,7192.0,148.3678,148.4068,148.2314,148.2704,7192.0
2016-06-10 13:30:00,152.19,152.19,151.97,151.98,7132.0,148.2996,148.2996,148.0852,148.095,7132.0
2016-06-10 13:35:00,152.01,152.08,151.98,152.03,2690.0,148.1242,148.1924,148.095,148.1437,2690.0
2016-06-10 13:40:00,152.07,152.1,151.99,152.0,5832.0,148.1827,148.2119,148.1047,148.1145,5832.0
2016-06-10 13:45:00,152.01,152.03,151.79,151.81,6053.0,148.1242,148.1437,147.9098,147.9293,6053.0
2016-06-10 13:50:00,151.84,151.87,151.77,151.82,5684.0,147.9586,147.9878,147.8903,147.9391,5684.0
2016-06-10 13:55:00,151.82,151.9,151.77,151.85,6912.0,147.9391,148.017,147.8903,147.9683,6912.0
2016-06-10 14:00:00,151.85,151.87,151.68,151.77,5131.0,147.9683,147.9878,147.8026,147.8903,5131.0
2016-06-10 14:05:00,151.76,151.85,151.73,151.79,7190.0,147.8806,147.9683,147.8514,147.9098,7190.0
2016-06-10 14:10:00,151.78,151.8,151.61,151.72,7607.0,147.9001,147.9196,147.7344,147.8416,7607.0
2016-06-10 14:15:00,151.73,151.73,151.6,151.68,3702.0,147.8514,147.8514,147.7247,147.8026,3702.0
2016-06-10 14:20:00,151.67,151.8,151.66,151.74,5454.0,147.7929,147.9196,147.7832,147.8611,5454.0
2016-06-10 14:25:00,151.76,151.81,151.7,151.71,5669.0,147.8806,147.9293,147.8221,147.8319,5669.0
2016-06-10 14:30:00,151.7,151.7,151.42,151.44,24266.0,147.8221,147.8221,147.5493,147.5688,24266.0
2016-06-10 14:35:00,151.44,151.82,151.44,151.82,9516.0,147.5688,147.9391,147.5688,147.9391,9516.0
2016-06-10 14:40:00,151.85,151.86,151.7,151.73,5533.0,147.9683,147.978,147.8221,147.8514,5533.0
2016-06-10 14:45:00,151.68,151.69,151.52,151.69,5177.0,147.8026,147.8124,147.6467,147.8124,5177.0
2016-06-10 14:50:00,151.7,151.8,151.63,151.8,6589.0,147.8221,147.9196,147.7539,147.9196,6589.0
2016-06-10 14:55:00,151.79,151.84,151.71,151.77,9006.0,147.9098,147.9586,147.8319,147.8903,9006.0
2016-06-10 15:00:00,151.76,151.78,151.62,151.65,12035.0,147.8806,147.9001,147.7442,147.7734,12035.0
2016-06-10 15:05:00,151.68,151.7,151.55,151.59,7997.0,147.8026,147.8221,147.676,147.7149,7997.0
2016-06-10 15:10:00,151.58,151.6,151.53,151.55,11840.0,147.7052,147.7247,147.6565,147.676,11840.0
2016-06-10 15:15:00,151.56,151.69,151.53,151.63,9320.0,147.6857,147.8124,147.6565,147.7539,9320.0
2016-06-10 15:20:00,151.65,151.78,151.64,151.74,12508.0,147.7734,147.9001,147.7637,147.8611,12508.0
2016-06-10 15:25:00,151.74,151.78,151.69,151.69,11864.0,147.8611,147.9001,147.8124,147.8124,11864.0
2016-06-10 15:30:00,151.71,151.81,151.69,151.73,12812.0,147.8319,147.9293,147.8124,147.8514,12812.0
2016-06-10 15:35:00,151.72,151.76,151.58,151.72,53219.0,147.8416,147.8806,147.7052,147.8416,53219.0
2016-06-10 15:40:00,151.67,151.67,151.55,151.57,18383.0,147.7929,147.7929,147.676,147.6955,18383.0
2016-06-10 15:45:00,151.58,151.91,151.55,151.91,30899.0,147.7052,148.0268,147.676,148.0268,30899.0
2016-06-10 15:50:00,151.87,151.89,151.73,151.81,19971.0,147.9878,148.0073,147.8514,147.9293,19971.0
2016-06-10 15:55:00,151.82,151.86,151.7,151.82,56715.0,147.9391,147.978,147.8221,147.9391,56715.0
2016-06-13 09:30:00,151.5,152.05,151.22,152.0,30870.0,147.7744,148.3108,147.5012,148.2621,30870.0
2016-06-13 09:35:00,151.96,152.18,151.68,151.84,3028.0,148.223,148.4376,147.9499,148.106,3028.0
2016-06-13 09:40:00,151.92,152.05,151.77,151.8,5222.0,148.184,148.3108,148.0377,148.067,5222.0
2016-06-13 09:45:00,151.94,152.04,151.76,151.93,6863.0,148.2035,148.3011,148.028,148.1938,6863.0
2016-06-13 09:50:00,152.11,152.34,151.98,151.98,3961.0,148.3694,148.5937,148.2426,148.2426,3961.0
2016-06-13 09:55:00,152.09,152.09,151.75,151.85,5660.0,148.3499,148.3499,148.0182,148.1158,5660.0
2016-06-13 10:00:00,151.83,152.1,151.75,151.76,6390.0,148.0962,148.3596,148.0182,148.028,6390.0
2016-06-13 10:05:00,151.75,151.87,151.61,151.74,9007.0,148.0182,148.1353,147.8817,148.0085,9007.0
2016-06-13 10:10:00,151.74,151.98,151.67,151.87,5447.0,148.0085,148.2426,147.9402,148.1353,5447.0
2016-06-13 10:15:00,151.87,152.01,151.84,151.91,4848.0,148.1353,148.2718,148.106,148.1743,4848.0
2016-06-13 10:20:00,151.86,152.0,151.76,151.96,3955.0,148.1255,148.2621,148.028,148.223,3955.0
2016-06-13 10:25:00,151.96,152.12,151.79,152.05,3862.0,148.223,148.3791,148.0572,148.3108,3862.0
2016-06-13 10:30:00,152.04,152.27,152.04,152.18,4884.0,148.3011,148.5254,148.3011,148.4376,4884.0
2016-06-13 10:35:00,152.2,152.26,152.09,152.15,6734.0,148.4571,148.5157,148.3499,148.4084,6734.0
2016-06-13 10:40:00,152.2,152.23,152.05,152.13,9480.0,148.4571,148.4864,148.3108,148.3889,9480.0
2016-06-13 10:45:00,152.08,152.18,151.99,152.07,6300.0,148.3401,148.4376,148.2523,148.3303,6300.0
2016-06-13 10:50:00,152.03,152.03,151.86,151.93,2252.0,148.2913,148.2913,148.1255,148.1938,2252.0
2016-06-13 10:55:00,151.98,152.03,151.57,151.71,5945.0,148.2426,148.2913,147.8426,147.9792,5945.0
2016-06-13 11:00:00,151.63,151.75,151.39,151.39,3453.0,147.9012,148.0182,147.6671,147.6671,3453.0
2016-06-13 11:05:00,151.4,151.55,151.35,151.38,19519.0,147.6768,147.8231,147.628,147.6573,19519.0
2016-06-13 11:10:00,151.37,151.49,151.23,151.36,9837.0,147.6476,147.7646,147.511,147.6378,9837.0
2016-06-13 11:15:00,151.38,151.4,151.2,151.28,2738.0,147.6573,147.6768,147.4817,147.5598,2738.0
2016-06-13 11:20:00,151.35,151.44,151.35,151.37,900.0,147.628,147.7158,147.628,147.6476,900.0
2016-06-13 11:25:00,151.35,151.38,151.22,151.34,5933.0,147.628,147.6573,147.5012,147.6183,5933.0
2016-06-13 11:30:00,151.33,151.45,151.22,151.22,3618.0,147.6085,147.7256,147.5012,147.5012,3618.0
2016-06-13 11:35:00,151.21,151.32,151.1,151.1,16542.0,147.4915,147.5988,147.3842,147.3842,16542.0
2016-06-13 11:40:00,151.14,151.31,151.11,151.31,6471.0,147.4232,147.589,147.394,147.589,6471.0
2016-06-13 11:45:00,151.23,151.29,151.16,151.19,6558.0,147.511,147.5695,147.4427,147.472,6558.0
2016-06-13 11:50:00,151.26,151.33,151.15,151.18,6532.0,147.5403,147.6085,147.433,147.4622,6532.0
2016-06-13 11:55:00,151.16,151.25,151.16,151.18,4339.0,147.4427,147.5305,147.4427,147.4622,4339.0
2016-06-13 12:00:00,151.18,151.42,151.16,151.38,6851.0,147.4622,147.6963,147.4427,147.6573,6851.0
2016-06-13 12:05:00,151.33,151.42,151.31,151.36,4504.0,147.6085,147.6963,147.589,147.6378,4504.0
2016-06-13 12:10:00,151.36,151.46,151.35,151.42,6309.0,147.6378,147.7353,147.628,147.6963,6309.0
2016-06-13 12:15:00,151.39,151.54,151.37,151.45,6015.0,147.6671,147.8134,147.6476,147.7256,6015.0
2016-06-13 12:20:00,151.42,151.6,151.36,151.45,8225.0,147.6963,147.8719,147.6378,147.7256,8225.0
2016-06-13 12:25:00,151.38,151.58,151.36,151.53,5566.0,147.6573,147.8524,147.6378,147.8036,5566.0
2016-06-13 12:30:00,151.5,151.61,151.47,151.59,5405.0,147.7744,147.8817,147.7451,147.8621,5405.0
2016-06-13 12:35:00,151.53,151.69,151.53,151.59,6376.0,147.8036,147.9597,147.8036,147.8621,6376.0
2016-06-13 12:40:00,151.63,151.72,151.6,151.67,5693.0,147.9012,147.989,147.8719,147.9402,5693.0
2016-06-13 12:45:00,151.67,151.69,151.62,151.62,4232.0,147.9402,147.9597,147.8914,147.8914,4232.0
2016-06-13 12:50:00,151.61,151.83,151.58,151.82,6672.0,147.8817,148.0962,147.8524,148.0865,6672.0
2016-06-13 12:55:00,151.81,151.92,151.79,151.83,3861.0,148.0767,148.184,148.0572,148.0962,3861.0
2016-06-13 13:00:00,151.84,151.93,151.76,151.83,3682.0,148.106,148.1938,148.028,148.0962,3682.0
2016-06-13 13:05:00,151.81,151.88,151.78,151.78,3647.0,148.0767,148.145,148.0475,148.0475,3647.0
2016-06-13 13:10:00,151.81,151.86,151.76,151.84,2900.0,148.0767,148.1255,148.028,148.106,2900.0
2016-06-13 13:15:00,151.76,151.87,151.67,151.68,3100.0,148.028,148.1353,147.9402,147.9499,3100.0
2016-06-13 13:20:00,151.72,151.85,151.72,151.81,2947.0,147.989,148.1158,147.989,148.0767,2947.0
2016-06-13 13:25:00,151.8,151.89,151.76,151.81,4908.0,148.067,148.1548,148.028,148.0767,4908.0
2016-06-13 13:30:00,151.82,151.82,151.7,151.71,22487.0,148.0865,148.0865,147.9694,147.9792,22487.0
2016-06-13 13:35:00,151.69,151.73,151.49,151.49,3926.0,147.9597,147.9987,147.7646,147.7646,3926.0
2016-06-13 13:40:00,151.54,151.76,151.48,151.68,8800.0,147.8134,148.028,147.7549,147.9499,8800.0
2016-06-13 13:45:00,151.71,151.73,151.53,151.62,15719.0,147.9792,147.9987,147.8036,147.8914,15719.0
2016-06-13 13:50:00,151.6,151.6,151.25,151.25,8407.0,147.8719,147.8719,147.5305,147.5305,8407.0
2016-06-13 13:55:00,151.25,151.28,151.16,151.19,7108.0,147.5305,147.5598,147.4427,147.472,7108.0
2016-06-13 14:00:00,151.25,151.28,151.13,151.28,4493.0,147.5305,147.5598,147.4135,147.5598,4493.0
2016-06-13 14:05:00,151.25,151.49,151.23,151.34,5975.0,147.5305,147.7646,147.511,147.6183,5975.0
2016-06-13 14:10:00,151.4,151.54,151.36,151.54,5732.0,147.6768,147.8134,147.6378,147.8134,5732.0
2016-06-13 14:15:00,151.48,151.53,151.34,151.38,3903.0,147.7549,147.8036,147.6183,147.6573,3903.0
2016-06-13 14:20:00,151.38,151.38,151.22,151.23,3755.0,147.6573,147.6573,147.5012,147.511,3755.0
2016-06-13 14:25:00,151.21,151.3,151.12,151.17,12216.0,147.4915,147.5793,147.4037,147.4525,12216.0
2016-06-13 14:30:00,151.17,151.32,151.1,151.31,3559.0,147.4525,147.5988,147.3842,147.589,3559.0
2016-06-13 14:35:00,151.31,151.39,151.31,151.32,4923.0,147.589,147.6671,147.589,147.5988,4923.0
2016-06-13 14:40:00,151.37,151.46,151.31,151.41,5686.0,147.6476,147.7353,147.589,147.6866,5686.0
2016-06-13 14:45:00,151.43,151.43,151.28,151.28,5946.0,147.7061,147.7061,147.5598,147.5598,5946.0
2016-06-13 14:50:00,151.29,151.34,151.1,151.24,4240.0,147.5695,147.6183,147.3842,147.5208,4240.0
2016-06-13 14:55:00,151.17,151.23,151.09,151.14,4840.0,147.4525,147.511,147.3744,147.4232,4840.0
2016-06-13 15:00:00,151.11,151.23,151.04,151.14,7024.0,147.394,147.511,147.3257,147.4232,7024.0
2016-06-13 15:05:00,151.15,151.15,150.82,150.85,9434.0,147.433,147.433,147.1111,147.1403,9434.0
2016-06-13 15:10:00,150.88,150.99,150.73,150.76,7986.0,147.1696,147.2769,147.0233,147.0526,7986.0
2016-06-13 15:15:00,150.82,150.91,150.76,150.88,16048.0,147.1111,147.1989,147.0526,147.1696,16048.0
2016-06-13 15:20:00,150.9,150.99,150.82,150.86,8497.0,147.1891,147.2769,147.1111,147.1501,8497.0
2016-06-13 15:25:00,150.88,150.94,150.69,150.79,7464.0,147.1696,147.2281,146.9843,147.0818,7464.0
2016-06-13 15:30:00,150.77,150.92,150.74,150.84,11865.0,147.0623,147.2086,147.0331,147.1306,11865.0
2016-06-13 15:35:00,150.81,150.88,150.68,150.75,9616.0,147.1013,147.1696,146.9745,147.0428,9616.0
2016-06-13 15:40:00,150.74,150.77,150.56,150.58,10168.0,147.0331,147.0623,146.8575,146.877,10168.0
2016-06-13 15:45:00,150.59,150.68,150.53,150.65,13869.0,146.8867,146.9745,146.8282,146.9453,13869.0
2016-06-13 15:50:00,150.62,150.62,150.51,150.55,32065.0,146.916,146.916,146.8087,146.8477,32065.0
2016-06-13 15:55:00,150.54,150.63,150.44,150.52,61051.0,146.838,146.9258,146.7404,146.8185,61051.0
2016-06-14 09:30:00,149.74,149.83,148.89,148.89,34925.0,146.0576,146.1454,145.2285,145.2285,34925.0
2016-06-14 09:35:00,148.86,149.12,148.32,148.73,40376.0,145.1993,145.4529,144.6726,145.0725,40376.0
2016-06-14 09:40:00,148.93,149.14,148.86,149.0,24948.0,145.2676,145.4724,145.1993,145.3358,24948.0
2016-06-14 09:45:00,149.08,149.09,148.58,148.58,14600.0,145.4139,145.4236,144.9262,144.9262,14600.0
2016-06-14 09:50:00,148.52,148.92,148.5,148.91,27639.0,144.8676,145.2578,144.8481,145.2481,27639.0
2016-06-14 09:55:00,148.91,148.91,148.62,148.87,14530.0,145.2481,145.2481,144.9652,145.209,14530.0
2016-06-14 10:00:00,148.86,149.09,148.8,148.93,10153.0,145.1993,145.4236,145.1408,145.2676,10153.0
2016-06-14 10:05:00,148.89,148.89,148.57,148.57,13700.0,145.2285,145.2285,144.9164,144.9164,13700.0
2016-06-14 10:10:00,148.57,148.63,147.88,147.91,77757.0,144.9164,144.9749,144.2434,144.2726,77757.0
2016-06-14 10:15:00,147.89,147.95,147.53,147.56,46561.0,144.2531,144.3117,143.902,143.9313,46561.0
2016-06-14 10:20:00,147.62,147.8,147.49,147.69,9079.0,143.9898,144.1653,143.863,144.0581,9079.0
2016-06-14 10:25:00,147.71,148.09,147.53,148.09,15489.0,144.0776,144.4482,143.902,144.4482,15489.0
2016-06-14 10:30:00,148.1,148.33,147.95,147.99,14370.0,144.458,144.6823,144.3117,144.3507,14370.0
2016-06-14 10:35:00,147.95,148.05,147.59,147.88,14789.0,144.3117,144.4092,143.9605,144.2434,14789.0
2016-06-14 10:40:00,147.86,148.03,147.67,147.89,17580.0,144.2239,144.3897,144.0385,144.2531,17580.0
2016-06-14 10:45:00,147.87,148.03,147.71,147.88,7802.0,144.2336,144.3897,144.0776,144.2434,7802.0
2016-06-14 10:50:00,147.91,147.96,147.62,147.73,9639.0,144.2726,144.3214,143.9898,144.0971,9639.0
2016-06-14 10:55:00,147.67,147.73,147.35,147.48,30963.0,144.0385,144.0971,143.7264,143.8532,30963.0
2016-06-14 11:00:00,147.5,147.63,147.23,147.28,49078.0,143.8727,143.9995,143.6094,143.6581,49078.0
2016-06-14 11:05:00,147.32,147.72,147.3,147.72,13871.0,143.6972,144.0873,143.6776,144.0873,13871.0
2016-06-14 11:10:00,147.69,147.69,147.26,147.28,15257.0,144.0581,144.0581,143.6386,143.6581,15257.0
2016-06-14 11:15:00,147.36,147.45,147.21,147.36,6546.0,143.7362,143.824,143.5899,143.7362,6546.0
2016-06-14 11:20:00,147.35,147.53,147.28,147.5,12183.0,143.7264,143.902,143.6581,143.8727,12183.0
2016-06-14 11:25:00,147.63,147.67,147.13,147.21,19142.0,143.9995,144.0385,143.5118,143.5899,19142.0
2016-06-14 11:30:00,147.24,147.46,147.14,147.42,11494.0,143.6191,143.8337,143.5216,143.7947,11494.0
2016-06-14 11:35:00,147.36,147.76,147.36,147.76,8220.0,143.7362,144.1263,143.7362,144.1263,8220.0
2016-06-14 11:40:00,147.73,147.83,147.67,147.76,7984.0,144.0971,144.1946,144.0385,144.1263,7984.0
2016-06-14 11:45:00,147.78,147.79,147.53,147.58,18960.0,144.1458,144.1556,143.902,143.9508,18960.0
2016-06-14 11:50:00,147.57,147.77,147.55,147.72,26284.0,143.941,144.1361,143.9215,144.0873,26284.0
2016-06-14 11:55:00,147.75,147.75,147.53,147.6,7416.0,144.1166,144.1166,143.902,143.9703,7416.0
2016-06-14 12:00:00,147.66,147.79,147.59,147.73,12241.0,144.0288,144.1556,143.9605,144.0971,12241.0
2016-06-14 12:05:00,147.71,147.71,147.56,147.59,4313.0,144.0776,144.0776,143.9313,143.9605,4313.0
2016-06-14 12:10:00,147.66,147.82,147.66,147.82,4749.0,144.0288,144.1849,144.0288,144.1849,4749.0
2016-06-14 12:15:00,147.85,147.87,147.76,147.76,2979.0,144.2141,144.2336,144.1263,144.1263,2979.0
2016-06-14 12:20:00,147.8,148.0,147.78,147.91,13566.0,144.1653,144.3604,144.1458,144.2726,13566.0
2016-06-14 12:25:00,147.97,148.06,147.9,147.9,16366.0,144.3312,144.419,144.2629,144.2629,16366.0
2016-06-14 12:30:00,147.9,147.9,147.78,147.78,6978.0,144.2629,144.2629,144.1458,144.1458,6978.0
2016-06-14 12:35:00,147.77,147.82,147.59,147.64,13122.0,144.1361,144.1849,143.9605,144.0093,13122.0
2016-06-14 12:40:00,147.65,147.69,147.6,147.69,5592.0,144.019,144.0581,143.9703,144.0581,5592.0
2016-06-14 12:45:00,147.69,147.73,147.58,147.73,3530.0,144.0581,144.0971,143.9508,144.0971,3530.0
2016-06-14 12:50:00,147.73,147.78,147.66,147.75,7353.0,144.0971,144.1458,144.0288,144.1166,7353.0
2016-06-14 12:55:00,147.7,147.84,147.65,147.72,8597.0,144.0678,144.2044,144.019,144.0873,8597.0
2016-06-14 13:00:00,147.75,147.84,147.7,147.8,6518.0,144.1166,144.2044,144.0678,144.1653,6518.0
2016-06-14 13:05:00,147.76,147.91,147.72,147.74,3896.0,144.1263,144.2726,144.0873,144.1068,3896.0
2016-06-14 13:10:00,147.72,147.72,147.56,147.58,6173.0,144.0873,144.0873,143.9313,143.9508,6173.0
2016-06-14 13:15:00,147.58,147.63,147.44,147.55,17409.0,143.9508,143.9995,143.8142,143.9215,17409.0
2016-06-14 13:20:00,147.54,147.64,147.51,147.57,4086.0,143.9117,144.0093,143.8825,143.941,4086.0
2016-06-14 13:25:00,147.59,147.63,147.41,147.41,8651.0,143.9605,143.9995,143.7849,143.7849,8651.0
2016-06-14 13:30:00,147.44,147.72,147.44,147.72,10649.0,143.8142,144.0873,143.8142,144.0873,10649.0
2016-06-14 13:35:00,147.67,147.69,147.52,147.61,5711.0,144.0385,144.0581,143.8922,143.98,5711.0
2016-06-14 13:40:00,147.6,147.6,147.4,147.4,13022.0,143.9703,143.9703,143.7752,143.7752,13022.0
2016-06-14 13:45:00,147.37,147.5,147.34,147.37,17822.0,143.7459,143.8727,143.7167,143.7459,17822.0
2016-06-14 13:50:00,147.42,147.47,147.21,147.26,6889.0,143.7947,143.8435,143.5899,143.6386,6889.0
2016-06-14 13:55:00,147.29,147.37,147.2,147.22,12853.0,143.6679,143.7459,143.5801,143.5996,12853.0
2016-06-14 14:00:00,147.22,147.33,147.14,147.25,26364.0,143.5996,143.7069,143.5216,143.6289,26364.0
2016-06-14 14:05:00,147.26,147.4,147.22,147.4,12796.0,143.6386,143.7752,143.5996,143.7752,12796.0
2016-06-14 14:10:00,147.43,147.6,147.28,147.6,6062.0,143.8044,143.9703,143.6581,143.9703,6062.0
2016-06-14 14:15:00,147.59,147.72,147.52,147.71,6451.0,143.9605,144.0873,143.8922,144.0776,6451.0
2016-06-14 14:20:00,147.72,147.78,147.69,147.78,8523.0,144.0873,144.1458,144.0581,144.1458,8523.0
2016-06-14 14:25:00,147.78,147.86,147.71,147.86,8830.0,144.1458,144.2239,144.0776,144.2239,8830.0
2016-06-14 14:30:00,147.86,147.87,147.64,147.65,6631.0,144.2239,144.2336,144.0093,144.019,6631.0
2016-06-14 14:35:00,147.7,147.71,147.51,147.66,6946.0,144.0678,144.0776,143.8825,144.0288,6946.0
2016-06-14 14:40:00,147.62,147.68,147.51,147.66,8063.0,143.9898,144.0483,143.8825,144.0288,8063.0
2016-06-14 14:45:00,147.56,147.68,147.41,147.55,10232.0,143.9313,144.0483,143.7849,143.9215,10232.0
2016-06-14 14:50:00,147.56,147.61,147.28,147.34,7911.0,143.9313,143.98,143.6581,143.7167,7911.0
2016-06-14 14:55:00,147.37,147.38,147.19,147.28,8260.0,143.7459,143.7557,143.5704,143.6581,8260.0
2016-06-14 15:00:00,147.28,147.35,147.12,147.33,45439.0,143.6581,143.7264,143.5021,143.7069,45439.0
2016-06-14 15:05:00,147.33,147.58,147.3,147.54,20356.0,143.7069,143.9508,143.6776,143.9117,20356.0
2016-06-14 15:10:00,147.52,147.72,147.49,147.71,12114.0,143.8922,144.0873,143.863,144.0776,12114.0
2016-06-14 15:15:00,147.65,147.89,147.65,147.78,14579.0,144.019,144.2531,144.019,144.1458,14579.0
2016-06-14 15:20:00,147.79,148.0,147.72,147.72,36152.0,144.1556,144.3604,144.0873,144.0873,36152.0
2016-06-14 15:25:00,147.71,148.04,147.69,148.0,19764.0,144.0776,144.3994,144.0581,144.3604,19764.0
2016-06-14 15:30:00,147.99,148.13,147.92,148.09,21754.0,144.3507,144.4872,144.2824,144.4482,21754.0
2016-06-14 15:35:00,148.06,148.07,147.81,147.92,23673.0,144.419,144.4287,144.1751,144.2824,23673.0
2016-06-14 15:40:00,147.93,148.14,147.9,148.04,28448.0,144.2922,144.497,144.2629,144.3994,28448.0
2016-06-14 15:45:00,148.02,148.07,147.85,147.92,28432.0,144.3799,144.4287,144.2141,144.2824,28432.0
2016-06-14 15:50:00,147.91,147.94,147.82,147.91,35836.0,144.2726,144.3019,144.1849,144.2726,35836.0
2016-06-14 15:55:00,147.9,148.04,147.88,147.97,63584.0,144.2629,144.3994,144.2434,144.3312,63584.0
2016-06-15 09:30:00,148.39,148.59,147.63,148.0,19070.0,144.7408,144.9359,143.9995,144.3604,19070.0
2016-06-15 09:35:00,148.18,148.35,148.01,148.35,6955.0,144.536,144.7018,144.3702,144.7018,6955.0
2016-06-15 09:40:00,148.29,148.66,148.29,148.55,9530.0,144.6433,145.0042,144.6433,144.8969,9530.0
2016-06-15 09:45:00,148.64,148.66,148.41,148.46,7007.0,144.9847,145.0042,144.7603,144.8091,7007.0
2016-06-15 09:50:00,148.53,148.53,148.36,148.36,2864.0,144.8774,144.8774,144.7116,144.7116,2864.0
2016-06-15 09:55:00,148.31,148.47,148.24,148.41,3455.0,144.6628,144.8189,144.5945,144.7603,3455.0
2016-06-15 10:00:00,148.42,148.52,148.42,148.45,2335.0,144.7701,144.8676,144.7701,144.7994,2335.0
2016-06-15 10:05:00,148.39,148.48,148.27,148.28,9155.0,144.7408,144.8286,144.6238,144.6335,9155.0
2016-06-15 10:10:00,148.25,148.29,148.02,148.21,14296.0,144.6043,144.6433,144.3799,144.5653,14296.0
2016-06-15 10:15:00,148.18,148.32,148.12,148.12,4108.0,144.536,144.6726,144.4775,144.4775,4108.0
2016-06-15 10:20:00,148.11,148.11,147.62,147.62,7780.0,144.4677,144.4677,143.9898,143.9898,7780.0
2016-06-15 10:25:00,147.6,147.7,147.31,147.38,27049.0,143.9703,144.0678,143.6874,143.7557,27049.0
2016-06-15 10:30:00,147.42,147.57,147.38,147.53,13580.0,143.7947,143.941,143.7557,143.902,13580.0
2016-06-15 10:35:00,147.6,147.73,147.54,147.73,15281.0,143.9703,144.0971,143.9117,144.0971,15281.0
2016-06-15 10:40:00,147.72,147.77,147.63,147.75,8547.0,144.0873,144.1361,143.9995,144.1166,8547.0
2016-06-15 10:45:00,147.77,148.02,147.75,147.93,11200.0,144.1361,144.3799,144.1166,144.2922,11200.0
2016-06-15 10:50:00,147.92,148.09,147.91,147.99,6404.0,144.2824,144.4482,144.2726,144.3507,6404.0
2016-06-15 10:55:00,148.0,148.07,147.92,148.0,5994.0,144.3604,144.4287,144.2824,144.3604,5994.0
2016-06-15 11:00:00,147.93,148.08,147.93,148.03,4632.0,144.2922,144.4385,144.2922,144.3897,4632.0
2016-06-15 11:05:00,148.05,148.05,147.91,147.93,14582.0,144.4092,144.4092,144.2726,144.2922,14582.0
2016-06-15 11:10:00,147.96,148.02,147.87,147.88,2921.0,144.3214,144.3799,144.2336,144.2434,2921.0
2016-06-15 11:15:00,147.89,147.89,147.77,147.82,5847.0,144.2531,144.2531,144.1361,144.1849,5847.0
2016-06-15 11:20:00,147.8,147.89,147.76,147.89,3809.0,144.1653,144.2531,144.1263,144.2531,3809.0
2016-06-15 11:25:00,147.9,147.91,147.6,147.65,6582.0,144.2629,144.2726,143.9703,144.019,6582.0
2016-06-15 11:30:00,147.57,147.65,147.52,147.62,6787.0,143.941,144.019,143.8922,143.9898,6787.0
2016-06-15 11:35:00,147.59,147.83,147.58,147.74,6115.0,143.9605,144.1946,143.9508,144.1068,6115.0
2016-06-15 11:40:00,147.74,147.8,147.71,147.78,5001.0,144.1068,144.1653,144.0776,144.1458,5001.0
2016-06-15 11:45:00,147.78,147.84,147.67,147.84,9462.0,144.1458,144.2044,144.0385,144.2044,9462.0
2016-06-15 11:50:00,147.84,147.98,147.81,147.97,6846.0,144.2044,144.3409,144.1751,144.3312,6846.0
2016-06-15 11:55:00,147.93,147.94,147.82,147.92,7045.0,144.2922,144.3019,144.1849,144.2824,7045.0
2016-06-15 12:00:00,147.98,147.98,147.74,147.79,4249.0,144.3409,144.3409,144.1068,144.1556,4249.0
2016-06-15 12:05:00,147.8,147.88,147.78,147.84,4401.0,144.1653,144.2434,144.1458,144.2044,4401.0
2016-06-15 12:10:00,147.8,147.85,147.75,147.83,4452.0,144.1653,144.2141,144.1166,144.1946,4452.0
2016-06-15 12:15:00,147.85,147.91,147.83,147.84,4205.0,144.2141,144.2726,144.1946,144.2044,4205.0
2016-06-15 12:20:00,147.89,147.9,147.83,147.83,3987.0,144.2531,144.2629,144.1946,144.1946,3987.0
2016-06-15 12:25:00,147.85,147.98,147.83,147.87,5692.0,144.2141,144.3409,144.1946,144.2336,5692.0
2016-06-15 12:30:00,147.88,148.0,147.81,147.98,8363.0,144.2434,144.3604,144.1751,144.3409,8363.0
2016-06-15 12:35:00,147.94,147.97,147.84,147.9,3500.0,144.3019,144.3312,144.2044,144.2629,3500.0
2016-06-15 12:40:00,147.91,147.93,147.79,147.89,7084.0,144.2726,144.2922,144.1556,144.2531,7084.0
2016-06-15 12:45:00,147.85,147.86,147.78,147.83,4729.0,144.2141,144.2239,144.1458,144.1946,4729.0
2016-06-15 12:50:00,147.85,147.85,147.69,147.76,3177.0,144.2141,144.2141,144.0581,144.1263,3177.0
2016-06-15 12:55:00,147.79,147.87,147.76,147.81,5215.0,144.1556,144.2336,144.1263,144.1751,5215.0
2016-06-15 13:00:00,147.8,147.93,147.78,147.9,3245.0,144.1653,144.2922,144.1458,144.2629,3245.0
2016-06-15 13:05:00,147.88,147.92,147.78,147.81,3358.0,144.2434,144.2824,144.1458,144.1751,3358.0
2016-06-15 13:10:00,147.85,147.87,147.76,147.8,5756.0,144.2141,144.2336,144.1263,144.1653,5756.0
2016-06-15 13:15:00,147.86,147.92,147.77,147.87,5215.0,144.2239,144.2824,144.1361,144.2336,5215.0
2016-06-15 13:20:00,147.92,148.02,147.9,147.95,4400.0,144.2824,144.3799,144.2629,144.3117,4400.0
2016-06-15 13:25:00,148.0,148.12,147.97,148.12,5720.0,144.3604,144.4775,144.3312,144.4775,5720.0
2016-06-15 13:30:00,148.07,148.11,148.03,148.08,3547.0,144.4287,144.4677,144.3897,144.4385,3547.0
2016-06-15 13:35:00,148.03,148.09,148.02,148.08,3751.0,144.3897,144.4482,144.3799,144.4385,3751.0
2016-06-15 13:40:00,148.06,148.12,147.97,148.12,5846.0,144.419,144.4775,144.3312,144.4775,5846.0
2016-06-15 13:45:00,148.16,148.18,148.07,148.18,2544.0,144.5165,144.536,144.4287,144.536,2544.0
2016-06-15 13:50:00,148.17,148.17,148.06,148.07,4595.0,144.5263,144.5263,144.419,144.4287,4595.0
2016-06-15 13:55:00,148.09,148.28,148.06,148.23,7868.0,144.4482,144.6335,144.419,144.5848,7868.0
2016-06-15 14:00:00,148.3,148.55,148.11,148.3,12271.0,144.6531,144.8969,144.4677,144.6531,12271.0
2016-06-15 14:05:00,148.31,148.41,147.91,147.98,10338.0,144.6628,144.7603,144.2726,144.3409,10338.0
2016-06-15 14:10:00,148.08,148.09,147.83,147.86,6164.0,144.4385,144.4482,144.1946,144.2239,6164.0
2016-06-15 14:15:00,147.94,148.17,147.94,147.96,8956.0,144.3019,144.5263,144.3019,144.3214,8956.0
2016-06-15 14:20:00,147.97,148.02,147.79,147.93,7286.0,144.3312,144.3799,144.1556,144.2922,7286.0
2016-06-15 14:25:00,147.95,148.03,147.76,147.76,4105.0,144.3117,144.3897,144.1263,144.1263,4105.0
2016-06-15 14:30:00,147.75,148.03,147.69,147.95,19669.0,144.1166,144.3897,144.0581,144.3117,19669.0
2016-06-15 14:35:00,148.0,148.11,147.84,147.92,9154.0,144.3604,144.4677,144.2044,144.2824,9154.0
2016-06-15 14:40:00,147.89,148.05,147.89,148.02,6762.0,144.2531,144.4092,144.2531,144.3799,6762.0
2016-06-15 14:45:00,148.03,148.14,147.93,147.93,13615.0,144.3897,144.497,144.2922,144.2922,13615.0
2016-06-15 14:50:00,147.95,148.01,147.82,147.88,4457.0,144.3117,144.3702,144.1849,144.2434,4457.0
2016-06-15 14:55:00,147.9,147.97,147.85,147.94,11520.0,144.2629,144.3312,144.2141,144.3019,11520.0
2016-06-15 15:00:00,147.95,147.95,147.74,147.8,23384.0,144.3117,144.3117,144.1068,144.1653,23384.0
2016-06-15 15:05:00,147.79,147.86,147.76,147.77,19278.0,144.1556,144.2239,144.1263,144.1361,19278.0
2016-06-15 15:10:00,147.77,147.89,147.71,147.81,12112.0,144.1361,144.2531,144.0776,144.1751,12112.0
2016-06-15 15:15:00,147.8,147.82,147.66,147.77,8660.0,144.1653,144.1849,144.0288,144.1361,8660.0
2016-06-15 15:20:00,147.77,148.04,147.74,148.02,28983.0,144.1361,144.3994,144.1068,144.3799,28983.0
2016-06-15 15:25:00,148.01,148.08,147.96,148.07,8335.0,144.3702,144.4385,144.3214,144.4287,8335.0
2016-06-15 15:30:00,148.05,148.12,148.0,148.02,15766.0,144.4092,144.4775,144.3604,144.3799,15766.0
2016-06-15 15:35:00,148.0,148.04,147.72,147.74,13569.0,144.3604,144.3994,144.0873,144.1068,13569.0
2016-06-15 15:40:00,147.69,147.79,147.56,147.56,15363.0,144.0581,144.1556,143.9313,143.9313,15363.0
2016-06-15 15:45:00,147.54,147.62,147.44,147.58,25001.0,143.9117,143.9898,143.8142,143.9508,25001.0
2016-06-15 15:50:00,147.56,147.58,147.26,147.29,41661.0,143.9313,143.9508,143.6386,143.6679,41661.0
2016-06-15 15:55:00,147.28,147.52,147.27,147.44,59672.0,143.6581,143.8922,143.6484,143.8142,59672.0
2016-06-16 09:30:00,146.64,146.78,145.82,145.86,41395.0,143.0339,143.1704,142.234,142.2731,41395.0
2016-06-16 09:35:00,145.87,146.33,145.87,146.25,12708.0,142.2828,142.7315,142.2828,142.6535,12708.0
2016-06-16 09:40:00,146.23,146.43,145.98,146.24,41686.0,142.634,142.829,142.3901,142.6437,41686.0
2016-06-16 09:45:00,146.35,146.35,146.07,146.28,11750.0,142.751,142.751,142.4779,142.6827,11750.0
2016-06-16 09:50:00,146.23,146.45,146.18,146.26,8169.0,142.634,142.8485,142.5852,142.6632,8169.0
2016-06-16 09:55:00,146.25,146.25,146.03,146.16,3800.0,142.6535,142.6535,142.4389,142.5657,3800.0
2016-06-16 10:00:00,146.13,146.13,145.57,145.92,19323.0,142.5364,142.5364,141.9902,142.3316,19323.0
2016-06-16 10:05:00,145.92,146.31,145.77,146.31,6355.0,142.3316,142.712,142.1853,142.712,6355.0
2016-06-16 10:10:00,146.25,146.27,146.01,146.04,25731.0,142.6535,142.673,142.4194,142.4486,25731.0
2016-06-16 10:15:00,146.04,146.05,145.7,145.76,18747.0,142.4486,142.4584,142.117,142.1755,18747.0
2016-06-16 10:20:00,145.73,145.73,145.28,145.37,18413.0,142.1463,142.1463,141.7073,141.7951,18413.0
2016-06-16 10:25:00,145.4,145.7,145.34,145.62,9681.0,141.8244,142.117,141.7658,142.039,9681.0
2016-06-16 10:30:00,145.61,145.71,145.46,145.5,8222.0,142.0292,142.1267,141.8829,141.9219,8222.0
2016-06-16 10:35:00,145.55,145.66,145.26,145.29,13177.0,141.9707,142.078,141.6878,141.7171,13177.0
2016-06-16 10:40:00,145.27,145.42,145.23,145.26,15362.0,141.6976,141.8439,141.6586,141.6878,15362.0
2016-06-16 10:45:00,145.31,145.46,145.28,145.32,16042.0,141.7366,141.8829,141.7073,141.7463,16042.0
2016-06-16 10:50:00,145.32,145.52,145.27,145.52,14409.0,141.7463,141.9414,141.6976,141.9414,14409.0
2016-06-16 10:55:00,145.56,145.67,145.51,145.67,9644.0,141.9804,142.0877,141.9317,142.0877,9644.0
2016-06-16 11:00:00,145.65,145.86,145.61,145.84,12388.0,142.0682,142.2731,142.0292,142.2535,12388.0
2016-06-16 11:05:00,145.85,145.85,145.57,145.62,15848.0,142.2633,142.2633,141.9902,142.039,15848.0
2016-06-16 11:10:00,145.64,145.76,145.55,145.74,18342.0,142.0585,142.1755,141.9707,142.156,18342.0
2016-06-16 11:15:00,145.77,145.77,145.52,145.53,14246.0,142.1853,142.1853,141.9414,141.9512,14246.0
2016-06-16 11:20:00,145.53,145.7,145.52,145.69,10268.0,141.9512,142.117,141.9414,142.1072,10268.0
2016-06-16 11:25:00,145.69,145.94,145.67,145.93,26085.0,142.1072,142.3511,142.0877,142.3413,26085.0
2016-06-16 11:30:00,145.88,145.96,145.7,145.72,14244.0,142.2926,142.3706,142.117,142.1365,14244.0
2016-06-16 11:35:00,145.72,145.72,145.46,145.46,20194.0,142.1365,142.1365,141.8829,141.8829,20194.0
2016-06-16 11:40:00,145.45,145.51,145.27,145.28,22425.0,141.8731,141.9317,141.6976,141.7073,22425.0
2016-06-16 11:45:00,145.33,145.44,145.25,145.39,11913.0,141.7561,141.8634,141.6781,141.8146,11913.0
2016-06-16 11:50:00,145.37,145.44,145.31,145.44,13880.0,141.7951,141.8634,141.7366,141.8634,13880.0
2016-06-16 11:55:00,145.44,145.44,145.24,145.33,13197.0,141.8634,141.8634,141.6683,141.7561,13197.0
2016-06-16 12:00:00,145.27,145.53,145.24,145.5,12560.0,141.6976,141.9512,141.6683,141.9219,12560.0
2016-06-16 12:05:00,145.53,145.61,145.44,145.61,9065.0,141.9512,142.0292,141.8634,142.0292,9065.0
2016-06-16 12:10:00,145.59,145.74,145.59,145.74,9929.0,142.0097,142.156,142.0097,142.156,9929.0
2016-06-16 12:15:00,145.73,145.92,145.73,145.88,17364.0,142.1463,142.3316,142.1463,142.2926,17364.0
2016-06-16 12:20:00,145.92,146.21,145.84,146.21,13670.0,142.3316,142.6145,142.2535,142.6145,13670.0
2016-06-16 12:25:00,146.25,146.43,146.17,146.18,6843.0,142.6535,142.829,142.5754,142.5852,6843.0
2016-06-16 12:30:00,146.17,146.23,146.09,146.12,2668.0,142.5754,142.634,142.4974,142.5267,2668.0
2016-06-16 12:35:00,146.15,146.43,146.13,146.39,5623.0,142.5559,142.829,142.5364,142.79,5623.0
2016-06-16 12:40:00,146.35,146.65,146.23,146.65,5844.0,142.751,143.0436,142.634,143.0436,5844.0
2016-06-16 12:45:00,146.65,146.69,146.41,146.48,6924.0,143.0436,143.0826,142.8095,142.8778,6924.0
2016-06-16 12:50:00,146.46,146.46,146.23,146.36,2200.0,142.8583,142.8583,142.634,142.7608,2200.0
2016-06-16 12:55:00,146.28,146.42,146.26,146.42,1904.0,142.6827,142.8193,142.6632,142.8193,1904.0
2016-06-16 13:00:00,146.42,146.68,146.39,146.63,6117.0,142.8193,143.0729,142.79,143.0241,6117.0
2016-06-16 13:05:00,146.62,146.71,146.43,146.51,9218.0,143.0144,143.1022,142.829,142.9071,9218.0
2016-06-16 13:10:00,146.55,146.73,146.5,146.51,5557.0,142.9461,143.1217,142.8973,142.9071,5557.0
2016-06-16 13:15:00,146.52,146.6,146.44,146.6,1633.0,142.9168,142.9949,142.8388,142.9949,1633.0
2016-06-16 13:20:00,146.6,146.63,146.48,146.48,3881.0,142.9949,143.0241,142.8778,142.8778,3881.0
2016-06-16 13:25:00,146.49,146.62,146.46,146.46,3687.0,142.8876,143.0144,142.8583,142.8583,3687.0
2016-06-16 13:30:00,146.47,146.61,146.34,146.34,14177.0,142.8681,143.0046,142.7413,142.7413,14177.0
2016-06-16 13:35:00,146.35,146.54,146.33,146.34,20735.0,142.751,142.9363,142.7315,142.7413,20735.0
2016-06-16 13:40:00,146.39,146.4,146.18,146.21,10500.0,142.79,142.7998,142.5852,142.6145,10500.0
2016-06-16 13:45:00,146.25,146.25,146.0,146.06,7077.0,142.6535,142.6535,142.4096,142.4681,7077.0
2016-06-16 13:50:00,146.08,146.1,146.0,146.08,10500.0,142.4876,142.5072,142.4096,142.4876,10500.0
2016-06-16 13:55:00,146.1,146.18,145.98,146.07,8980.0,142.5072,142.5852,142.3901,142.4779,8980.0
2016-06-16 14:00:00,146.11,146.38,146.06,146.37,9690.0,142.5169,142.7803,142.4681,142.7705,9690.0
2016-06-16 14:05:00,146.37,146.4,146.27,146.4,27315.0,142.7705,142.7998,142.673,142.7998,27315.0
2016-06-16 14:10:00,146.38,146.73,146.3,146.7,9658.0,142.7803,143.1217,142.7022,143.0924,9658.0
2016-06-16 14:15:00,146.69,146.89,146.68,146.84,11239.0,143.0826,143.2777,143.0729,143.229,11239.0
2016-06-16 14:20:00,146.86,146.87,146.72,146.72,11832.0,143.2485,143.2582,143.1119,143.1119,11832.0
2016-06-16 14:25:00,146.7,146.75,146.36,146.43,16067.0,143.0924,143.1412,142.7608,142.829,16067.0
2016-06-16 14:30:00,146.47,146.59,146.47,146.57,5890.0,142.8681,142.9851,142.8681,142.9656,5890.0
2016-06-16 14:35:00,146.57,146.63,146.52,146.55,6485.0,142.9656,143.0241,142.9168,142.9461,6485.0
2016-06-16 14:40:00,146.52,146.66,146.52,146.63,4398.0,142.9168,143.0534,142.9168,143.0241,4398.0
2016-06-16 14:45:00,146.63,146.71,146.56,146.71,4600.0,143.0241,143.1022,142.9558,143.1022,4600.0
2016-06-16 14:50:00,146.7,146.9,146.58,146.9,6123.0,143.0924,143.2875,142.9754,143.2875,6123.0
2016-06-16 14:55:00,146.89,146.89,146.66,146.71,12389.0,143.2777,143.2777,143.0534,143.1022,12389.0
2016-06-16 15:00:00,146.71,146.83,146.7,146.78,6728.0,143.1022,143.2192,143.0924,143.1704,6728.0
2016-06-16 15:05:00,146.75,146.81,146.68,146.78,6000.0,143.1412,143.1997,143.0729,143.1704,6000.0
2016-06-16 15:10:00,146.76,146.93,146.76,146.84,15473.0,143.1509,143.3167,143.1509,143.229,15473.0
2016-06-16 15:15:00,146.85,146.98,146.78,146.92,10020.0,143.2387,143.3655,143.1704,143.307,10020.0
2016-06-16 15:20:00,146.89,147.06,146.83,147.01,11575.0,143.2777,143.4435,143.2192,143.3948,11575.0
2016-06-16 15:25:00,146.98,147.23,146.89,147.2,15604.0,143.3655,143.6094,143.2777,143.5801,15604.0
2016-06-16 15:30:00,147.22,147.38,147.22,147.3,24222.0,143.5996,143.7557,143.5996,143.6776,24222.0
2016-06-16 15:35:00,147.3,147.3,147.12,147.22,10823.0,143.6776,143.6776,143.5021,143.5996,10823.0
2016-06-16 15:40:00,147.24,147.4,147.21,147.38,11609.0,143.6191,143.7752,143.5899,143.7557,11609.0
2016-06-16 15:45:00,147.36,147.36,147.21,147.3,15532.0,143.7362,143.7362,143.5899,143.6776,15532.0
2016-06-16 15:50:00,147.3,147.3,147.14,147.16,22220.0,143.6776,143.6776,143.5216,143.5411,22220.0
2016-06-16 15:55:00,147.16,147.32,147.12,147.24,43038.0,143.5411,143.6972,143.5021,143.6191,43038.0
2016-06-17 09:30:00,147.11,147.38,146.89,146.94,232972.0,143.4923,143.7557,143.2777,143.3265,232972.0
2016-06-17 09:35:00,146.84,147.03,146.12,146.62,13853.0,143.229,143.4143,142.5267,143.0144,13853.0
2016-06-17 09:40:00,146.38,146.98,146.38,146.84,8269.0,142.7803,143.3655,142.7803,143.229,8269.0
2016-06-17 09:45:00,146.84,146.9,146.56,146.68,13797.0,143.229,143.2875,142.9558,143.0729,13797.0
2016-06-17 09:50:00,146.67,147.05,146.56,146.77,15104.0,143.0631,143.4338,142.9558,143.1607,15104.0
2016-06-17 09:55:00,146.75,146.98,146.71,146.97,5288.0,143.1412,143.3655,143.1022,143.3558,5288.0
2016-06-17 10:00:00,146.93,146.96,146.68,146.79,9424.0,143.3167,143.346,143.0729,143.1802,9424.0
2016-06-17 10:05:00,146.9,147.05,146.85,146.86,11096.0,143.2875,143.4338,143.2387,143.2485,11096.0
2016-06-17 10:10:00,146.8,146.97,146.7,146.76,4600.0,143.1899,143.3558,143.0924,143.1509,4600.0
2016-06-17 10:15:00,146.8,146.95,146.8,146.9,2397.0,143.1899,143.3363,143.1899,143.2875,2397.0
2016-06-17 10:20:00,146.89,146.89,146.61,146.63,13774.0,143.2777,143.2777,143.0046,143.0241,13774.0
2016-06-17 10:25:00,146.6,146.62,146.37,146.39,7051.0,142.9949,143.0144,142.7705,142.79,7051.0
2016-06-17 10:30:00,146.34,146.38,146.02,146.05,17239.0,142.7413,142.7803,142.4291,142.4584,17239.0
2016-06-17 10:35:00,146.01,146.4,145.91,146.4,13092.0,142.4194,142.7998,142.3218,142.7998,13092.0
2016-06-17 10:40:00,146.38,146.47,146.31,146.38,9380.0,142.7803,142.8681,142.712,142.7803,9380.0
2016-06-17 10:45:00,146.41,146.54,146.39,146.53,4734.0,142.8095,142.9363,142.79,142.9266,4734.0
2016-06-17 10:50:00,146.48,146.54,146.39,146.42,9842.0,142.8778,142.9363,142.79,142.8193,9842.0
2016-06-17 10:55:00,146.42,146.46,146.23,146.42,9225.0,142.8193,142.8583,142.634,142.8193,9225.0
2016-06-17 11:00:00,146.42,146.42,146.17,146.22,7455.0,142.8193,142.8193,142.5754,142.6242,7455.0
2016-06-17 11:05:00,146.29,146.35,146.19,146.22,14910.0,142.6925,142.751,142.5949,142.6242,14910.0
2016-06-17 11:10:00,146.21,146.27,146.03,146.08,5082.0,142.6145,142.673,142.4389,142.4876,5082.0
2016-06-17 11:15:00,146.06,146.2,145.97,146.12,4400.0,142.4681,142.6047,142.3804,142.5267,4400.0
2016-06-17 11:20:00,146.27,146.3,146.14,146.16,5360.0,142.673,142.7022,142.5462,142.5657,5360.0
2016-06-17 11:25:00,146.17,146.18,145.89,145.9,5590.0,142.5754,142.5852,142.3023,142.3121,5590.0
2016-06-17 11:30:00,145.88,146.06,145.83,145.92,7082.0,142.2926,142.4681,142.2438,142.3316,7082.0
2016-06-17 11:35:00,145.9,146.0,145.86,145.89,9992.0,142.3121,142.4096,142.2731,142.3023,9992.0
2016-06-17 11:40:00,145.95,145.98,145.89,145.91,7450.0,142.3608,142.3901,142.3023,142.3218,7450.0
2016-06-17 11:45:00,145.9,145.97,145.88,145.97,11995.0,142.3121,142.3804,142.2926,142.3804,11995.0
2016-06-17 11:50:00,145.95,145.96,145.85,145.9,8818.0,142.3608,142.3706,142.2633,142.3121,8818.0
2016-06-17 11:55:00,145.89,146.03,145.85,145.95,6652.0,142.3023,142.4389,142.2633,142.3608,6652.0
2016-06-17 12:00:00,146.03,146.26,145.95,146.16,6351.0,142.4389,142.6632,142.3608,142.5657,6351.0
2016-06-17 12:05:00,146.19,146.47,146.19,146.37,6641.0,142.5949,142.8681,142.5949,142.7705,6641.0
2016-06-17 12:10:00,146.47,146.59,146.46,146.52,5318.0,142.8681,142.9851,142.8583,142.9168,5318.0
2016-06-17 12:15:00,146.53,146.53,146.28,146.38,4900.0,142.9266,142.9266,142.6827,142.7803,4900.0
2016-06-17 12:20:00,146.45,146.45,146.33,146.34,3079.0,142.8485,142.8485,142.7315,142.7413,3079.0
2016-06-17 12:25:00,146.38,146.38,146.27,146.32,4691.0,142.7803,142.7803,142.673,142.7217,4691.0
2016-06-17 12:30:00,146.43,146.43,146.28,146.29,2563.0,142.829,142.829,142.6827,142.6925,2563.0
2016-06-17 12:35:00,146.3,146.35,146.14,146.16,3400.0,142.7022,142.751,142.5462,142.5657,3400.0
2016-06-17 12:40:00,146.17,146.24,146.15,146.24,19523.0,142.5754,142.6437,142.5559,142.6437,19523.0
2016-06-17 12:45:00,146.17,146.2,145.97,146.0,5478.0,142.5754,142.6047,142.3804,142.4096,5478.0
2016-06-17 12:50:00,146.04,146.05,145.97,146.05,1700.0,142.4486,142.4584,142.3804,142.4584,1700.0
2016-06-17 12:55:00,146.03,146.11,145.93,146.09,5617.0,142.4389,142.5169,142.3413,142.4974,5617.0
2016-06-17 13:00:00,146.1,146.14,145.95,145.98,4901.0,142.5072,142.5462,142.3608,142.3901,4901.0
2016-06-17 13:05:00,145.96,146.17,145.93,146.16,3610.0,142.3706,142.5754,142.3413,142.5657,3610.0
2016-06-17 13:10:00,146.17,146.26,146.08,146.26,2654.0,142.5754,142.6632,142.4876,142.6632,2654.0
2016-06-17 13:15:00,146.16,146.28,146.16,146.26,1800.0,142.5657,142.6827,142.5657,142.6632,1800.0
2016-06-17 13:20:00,146.25,146.3,146.17,146.23,2601.0,142.6535,142.7022,142.5754,142.634,2601.0
2016-06-17 13:25:00,146.19,146.35,146.19,146.26,3248.0,142.5949,142.751,142.5949,142.6632,3248.0
2016-06-17 13:30:00,146.25,146.27,146.18,146.21,2895.0,142.6535,142.673,142.5852,142.6145,2895.0
2016-06-17 13:35:00,146.16,146.23,146.14,146.22,5425.0,142.5657,142.634,142.5462,142.6242,5425.0
2016-06-17 13:40:00,146.25,146.4,146.25,146.32,2603.0,142.6535,142.7998,142.6535,142.7217,2603.0
2016-06-17 13:45:00,146.27,146.36,146.26,146.32,3087.0,142.673,142.7608,142.6632,142.7217,3087.0
2016-06-17 13:50:00,146.32,146.48,146.31,146.31,3442.0,142.7217,142.8778,142.712,142.712,3442.0
2016-06-17 13:55:00,146.33,146.36,146.25,146.31,4658.0,142.7315,142.7608,142.6535,142.712,4658.0
2016-06-17 14:00:00,146.28,146.46,146.26,146.39,3497.0,142.6827,142.8583,142.6632,142.79,3497.0
2016-06-17 14:05:00,146.37,146.37,146.12,146.28,9563.0,142.7705,142.7705,142.5267,142.6827,9563.0
2016-06-17 14:10:00,146.29,146.37,146.21,146.29,5940.0,142.6925,142.7705,142.6145,142.6925,5940.0
2016-06-17 14:15:00,146.23,146.4,146.21,146.29,4247.0,142.634,142.7998,142.6145,142.6925,4247.0
2016-06-17 14:20:00,146.28,146.45,146.23,146.36,5804.0,142.6827,142.8485,142.634,142.7608,5804.0
2016-06-17 14:25:00,146.33,146.42,146.25,146.39,10915.0,142.7315,142.8193,142.6535,142.79,10915.0
2016-06-17 14:30:00,146.38,146.62,146.29,146.6,6875.0,142.7803,143.0144,142.6925,142.9949,6875.0
2016-06-17 14:35:00,146.57,146.59,146.49,146.55,7537.0,142.9656,142.9851,142.8876,142.9461,7537.0
2016-06-17 14:40:00,146.6,146.68,146.47,146.54,14126.0,142.9949,143.0729,142.8681,142.9363,14126.0
2016-06-17 14:45:00,146.58,146.66,146.46,146.62,6101.0,142.9754,143.0534,142.8583,143.0144,6101.0
2016-06-17 14:50:00,146.66,146.66,146.55,146.6,3904.0,143.0534,143.0534,142.9461,142.9949,3904.0
2016-06-17 14:55:00,146.59,146.62,146.49,146.53,8700.0,142.9851,143.0144,142.8876,142.9266,8700.0
2016-06-17 15:00:00,146.54,146.61,146.49,146.52,6393.0,142.9363,143.0046,142.8876,142.9168,6393.0
2016-06-17 15:05:00,146.52,146.54,146.42,146.42,4903.0,142.9168,142.9363,142.8193,142.8193,4903.0
2016-06-17 15:10:00,146.43,146.49,146.36,146.39,9986.0,142.829,142.8876,142.7608,142.79,9986.0
2016-06-17 15:15:00,146.37,146.39,146.22,146.28,10932.0,142.7705,142.79,142.6242,142.6827,10932.0
2016-06-17 15:20:00,146.29,146.36,146.22,146.29,8288.0,142.6925,142.7608,142.6242,142.6925,8288.0
2016-06-17 15:25:00,146.29,146.4,146.22,146.27,8402.0,142.6925,142.7998,142.6242,142.673,8402.0
2016-06-17 15:30:00,146.27,146.37,146.2,146.34,15233.0,142.673,142.7705,142.6047,142.7413,15233.0
2016-06-17 15:35:00,146.37,146.41,146.26,146.28,19610.0,142.7705,142.8095,142.6632,142.6827,19610.0
2016-06-17 15:40:00,146.28,146.28,146.03,146.08,28646.0,142.6827,142.6827,142.4389,142.4876,28646.0
2016-06-17 15:45:00,146.11,146.24,146.09,146.17,26915.0,142.5169,142.6437,142.4974,142.5754,26915.0
2016-06-17 15:50:00,146.18,146.29,146.14,146.26,23418.0,142.5852,142.6925,142.5462,142.6632,23418.0
2016-06-17 15:55:00,146.28,146.31,146.2,146.23,54790.0,142.6827,142.712,142.6047,142.634,54790.0
2016-06-20 09:30:00,147.72,148.24,147.55,147.79,26698.0,144.0873,144.5945,143.9215,144.1556,26698.0
2016-06-20 09:35:00,147.76,148.13,147.6,147.77,15575.0,144.1263,144.4872,143.9703,144.1361,15575.0
2016-06-20 09:40:00,147.74,148.19,147.74,147.9,8812.0,144.1068,144.5458,144.1068,144.2629,8812.0
2016-06-20 09:45:00,147.75,148.04,147.68,147.83,14004.0,144.1166,144.3994,144.0483,144.1946,14004.0
2016-06-20 09:50:00,147.7,147.9,147.67,147.75,5220.0,144.0678,144.2629,144.0385,144.1166,5220.0
2016-06-20 09:55:00,147.82,147.85,147.71,147.85,3697.0,144.1849,144.2141,144.0776,144.2141,3697.0
2016-06-20 10:00:00,147.91,148.1,147.78,148.04,6800.0,144.2726,144.458,144.1458,144.3994,6800.0
2016-06-20 10:05:00,148.26,148.48,148.25,148.35,10018.0,144.614,144.8286,144.6043,144.7018,10018.0
2016-06-20 10:10:00,148.39,148.49,148.36,148.38,4012.0,144.7408,144.8384,144.7116,144.7311,4012.0
2016-06-20 10:15:00,148.38,148.64,148.28,148.58,14205.0,144.7311,144.9847,144.6335,144.9262,14205.0
2016-06-20 10:20:00,148.55,148.76,148.46,148.76,11202.0,144.8969,145.1017,144.8091,145.1017,11202.0
2016-06-20 10:25:00,148.76,148.8,148.54,148.7,7505.0,145.1017,145.1408,144.8872,145.0432,7505.0
2016-06-20 10:30:00,148.69,148.87,148.69,148.84,11468.0,145.0335,145.209,145.0335,145.1798,11468.0
2016-06-20 10:35:00,148.81,148.81,148.6,148.66,7014.0,145.1505,145.1505,144.9457,145.0042,7014.0
2016-06-20 10:40:00,148.7,148.85,148.68,148.72,11142.0,145.0432,145.1895,145.0237,145.0627,11142.0
2016-06-20 10:45:00,148.72,148.85,148.63,148.67,12311.0,145.0627,145.1895,144.9749,145.014,12311.0
2016-06-20 10:50:00,148.67,148.78,148.61,148.75,18048.0,145.014,145.1212,144.9554,145.092,18048.0
2016-06-20 10:55:00,148.75,148.77,148.59,148.72,14098.0,145.092,145.1115,144.9359,145.0627,14098.0
2016-06-20 11:00:00,148.71,148.83,148.65,148.81,9533.0,145.053,145.17,144.9944,145.1505,9533.0
2016-06-20 11:05:00,148.83,148.89,148.73,148.87,6681.0,145.17,145.2285,145.0725,145.209,6681.0
2016-06-20 11:10:00,148.9,148.96,148.8,148.88,6242.0,145.2383,145.2968,145.1408,145.2188,6242.0
2016-06-20 11:15:00,148.85,148.89,148.78,148.89,4775.0,145.1895,145.2285,145.1212,145.2285,4775.0
2016-06-20 11:20:00,148.92,148.94,148.85,148.92,5588.0,145.2578,145.2773,145.1895,145.2578,5588.0
2016-06-20 11:25:00,148.88,149.08,148.88,149.06,9318.0,145.2188,145.4139,145.2188,145.3944,9318.0
2016-06-20 11:30:00,149.04,149.06,148.95,148.98,14727.0,145.3749,145.3944,145.2871,145.3163,14727.0
2016-06-20 11:35:00,148.99,149.12,148.97,149.0,6309.0,145.3261,145.4529,145.3066,145.3358,6309.0
2016-06-20 11:40:00,148.99,149.0,148.9,148.91,4742.0,145.3261,145.3358,145.2383,145.2481,4742.0
2016-06-20 11:45:00,148.91,148.98,148.75,148.77,11082.0,145.2481,145.3163,145.092,145.1115,11082.0
2016-06-20 11:50:00,148.8,148.88,148.72,148.78,15685.0,145.1408,145.2188,145.0627,145.1212,15685.0
2016-06-20 11:55:00,148.75,149.0,148.73,148.94,7275.0,145.092,145.3358,145.0725,145.2773,7275.0
2016-06-20 12:00:00,148.95,148.95,148.88,148.94,6437.0,145.2871,145.2871,145.2188,145.2773,6437.0
2016-06-20 12:05:00,148.94,149.04,148.91,149.04,6010.0,145.2773,145.3749,145.2481,145.3749,6010.0
2016-06-20 12:10:00,149.03,149.09,148.85,148.96,13308.0,145.3651,145.4236,145.1895,145.2968,13308.0
2016-06-20 12:15:00,148.92,149.01,148.9,149.01,18606.0,145.2578,145.3456,145.2383,145.3456,18606.0
2016-06-20 12:20:00,149.0,149.1,148.98,149.09,11758.0,145.3358,145.4334,145.3163,145.4236,11758.0
2016-06-20 12:25:00,149.14,149.2,148.98,149.1,10792.0,145.4724,145.5309,145.3163,145.4334,10792.0
2016-06-20 12:30:00,149.08,149.14,149.02,149.08,5191.0,145.4139,145.4724,145.3553,145.4139,5191.0
2016-06-20 12:35:00,149.07,149.08,148.95,148.96,6858.0,145.4041,145.4139,145.2871,145.2968,6858.0
2016-06-20 12:40:00,148.96,149.0,148.93,148.98,3700.0,145.2968,145.3358,145.2676,145.3163,3700.0
2016-06-20 12:45:00,148.97,149.01,148.91,148.93,9536.0,145.3066,145.3456,145.2481,145.2676,9536.0
2016-06-20 12:50:00,148.93,149.0,148.92,148.98,10089.0,145.2676,145.3358,145.2578,145.3163,10089.0
2016-06-20 12:55:00,148.97,149.01,148.86,148.94,4705.0,145.3066,145.3456,145.1993,145.2773,4705.0
2016-06-20 13:00:00,148.89,148.95,148.88,148.94,3659.0,145.2285,145.2871,145.2188,145.2773,3659.0
2016-06-20 13:05:00,148.93,149.02,148.9,148.97,6175.0,145.2676,145.3553,145.2383,145.3066,6175.0
2016-06-20 13:10:00,148.96,149.01,148.73,148.73,7605.0,145.2968,145.3456,145.0725,145.0725,7605.0
2016-06-20 13:15:00,148.71,148.81,148.69,148.71,12391.0,145.053,145.1505,145.0335,145.053,12391.0
2016-06-20 13:20:00,148.72,148.74,148.59,148.71,7245.0,145.0627,145.0822,144.9359,145.053,7245.0
2016-06-20 13:25:00,148.76,148.76,148.61,148.67,5510.0,145.1017,145.1017,144.9554,145.014,5510.0
2016-06-20 13:30:00,148.7,148.8,148.66,148.74,6124.0,145.0432,145.1408,145.0042,145.0822,6124.0
2016-06-20 13:35:00,148.72,148.83,148.68,148.82,8835.0,145.0627,145.17,145.0237,145.1603,8835.0
2016-06-20 13:40:00,148.81,148.93,148.73,148.9,6971.0,145.1505,145.2676,145.0725,145.2383,6971.0
2016-06-20 13:45:00,148.89,148.95,148.8,148.91,10705.0,145.2285,145.2871,145.1408,145.2481,10705.0
2016-06-20 13:50:00,148.9,149.0,148.88,148.97,7330.0,145.2383,145.3358,145.2188,145.3066,7330.0
2016-06-20 13:55:00,148.97,149.03,148.91,148.93,8313.0,145.3066,145.3651,145.2481,145.2676,8313.0
2016-06-20 14:00:00,148.91,148.92,148.77,148.77,16643.0,145.2481,145.2578,145.1115,145.1115,16643.0
2016-06-20 14:05:00,148.76,148.84,148.7,148.75,9086.0,145.1017,145.1798,145.0432,145.092,9086.0
2016-06-20 14:10:00,148.75,148.79,148.62,148.66,12703.0,145.092,145.131,144.9652,145.0042,12703.0
2016-06-20 14:15:00,148.67,148.74,148.59,148.74,12832.0,145.014,145.0822,144.9359,145.0822,12832.0
2016-06-20 14:20:00,148.71,148.85,148.67,148.84,19802.0,145.053,145.1895,145.014,145.1798,19802.0
2016-06-20 14:25:00,148.82,148.84,148.65,148.78,17005.0,145.1603,145.1798,144.9944,145.1212,17005.0
2016-06-20 14:30:00,148.73,148.84,148.73,148.83,10647.0,145.0725,145.1798,145.0725,145.17,10647.0
2016-06-20 14:35:00,148.83,148.88,148.7,148.72,10131.0,145.17,145.2188,145.0432,145.0627,10131.0
2016-06-20 14:40:00,148.74,148.83,148.68,148.79,10502.0,145.0822,145.17,145.0237,145.131,10502.0
2016-06-20 14:45:00,148.77,149.03,148.77,149.01,26678.0,145.1115,145.3651,145.1115,145.3456,26678.0
2016-06-20 14:50:00,149.01,149.14,149.0,149.1,16324.0,145.3456,145.4724,145.3358,145.4334,16324.0
2016-06-20 14:55:00,149.1,149.14,149.0,149.09,13565.0,145.4334,145.4724,145.3358,145.4236,13565.0
2016-06-20 15:00:00,149.07,149.07,148.88,149.05,15890.0,145.4041,145.4041,145.2188,145.3846,15890.0
2016-06-20 15:05:00,149.08,149.09,148.94,149.01,12829.0,145.4139,145.4236,145.2773,145.3456,12829.0
2016-06-20 15:10:00,148.99,148.99,148.82,148.89,14766.0,145.3261,145.3261,145.1603,145.2285,14766.0
2016-06-20 15:15:00,148.86,148.86,148.65,148.7,12494.0,145.1993,145.1993,144.9944,145.0432,12494.0
2016-06-20 15:20:00,148.67,148.76,148.66,148.7,11215.0,145.014,145.1017,145.0042,145.0432,11215.0
2016-06-20 15:25:00,148.73,148.73,148.54,148.57,25863.0,145.0725,145.0725,144.8872,144.9164,25863.0
2016-06-20 15:30:00,148.55,148.61,148.49,148.55,20715.0,144.8969,144.9554,144.8384,144.8969,20715.0
2016-06-20 15:35:00,148.55,148.62,148.48,148.56,24542.0,144.8969,144.9652,144.8286,144.9067,24542.0
2016-06-20 15:40:00,148.55,148.64,148.47,148.57,24988.0,144.8969,144.9847,144.8189,144.9164,24988.0
2016-06-20 15:45:00,148.56,148.6,148.32,148.37,33459.0,144.9067,144.9457,144.6726,144.7213,33459.0
2016-06-20 15:50:00,148.36,148.39,148.27,148.28,35093.0,144.7116,144.7408,144.6238,144.6335,35093.0
2016-06-20 15:55:00,148.29,148.49,148.28,148.39,52775.0,144.6433,144.8384,144.6335,144.7408,52775.0
2016-06-21 09:30:00,148.95,150.09,148.69,149.74,36410.0,145.2871,146.399,145.0335,146.0576,36410.0
2016-06-21 09:35:00,149.62,149.96,149.27,149.43,22783.0,145.9406,146.2722,145.5992,145.7553,22783.0
2016-06-21 09:40:00,149.47,149.65,149.32,149.44,10937.0,145.7943,145.9699,145.648,145.765,10937.0
2016-06-21 09:45:00,149.45,149.56,149.1,149.24,8945.0,145.7748,145.8821,145.4334,145.5699,8945.0
2016-06-21 09:50:00,149.23,149.23,148.95,149.07,11802.0,145.5602,145.5602,145.2871,145.4041,11802.0
2016-06-21 09:55:00,149.18,149.23,148.87,149.23,15613.0,145.5114,145.5602,145.209,145.5602,15613.0
2016-06-21 10:00:00,149.16,149.22,148.71,148.79,18375.0,145.4919,145.5504,145.053,145.131,18375.0
2016-06-21 10:05:00,148.82,148.95,148.68,148.82,10080.0,145.1603,145.2871,145.0237,145.1603,10080.0
2016-06-21 10:10:00,148.88,149.14,148.76,149.14,10774.0,145.2188,145.4724,145.1017,145.4724,10774.0
2016-06-21 10:15:00,149.09,149.17,148.89,148.92,25143.0,145.4236,145.5017,145.2285,145.2578,25143.0
2016-06-21 10:20:00,148.89,148.9,148.39,148.56,10157.0,145.2285,145.2383,144.7408,144.9067,10157.0
2016-06-21 10:25:00,148.58,148.91,148.58,148.85,17145.0,144.9262,145.2481,144.9262,145.1895,17145.0
2016-06-21 10:30:00,148.86,149.06,148.74,148.97,31790.0,145.1993,145.3944,145.0822,145.3066,31790.0
2016-06-21 10:35:00,148.96,148.97,148.66,148.75,9352.0,145.2968,145.3066,145.0042,145.092,9352.0
2016-06-21 10:40:00,148.76,148.82,148.54,148.67,25794.0,145.1017,145.1603,144.8872,145.014,25794.0
2016-06-21 10:45:00,148.66,148.72,148.52,148.63,15147.0,145.0042,145.0627,144.8676,144.9749,15147.0
2016-06-21 10:50:00,148.62,148.72,148.52,148.65,17281.0,144.9652,145.0627,144.8676,144.9944,17281.0
2016-06-21 10:55:00,148.64,148.64,148.41,148.42,14251.0,144.9847,144.9847,144.7603,144.7701,14251.0
2016-06-21 11:00:00,148.46,148.81,148.39,148.79,15157.0,144.8091,145.1505,144.7408,145.131,15157.0
2016-06-21 11:05:00,148.76,148.82,148.64,148.75,14443.0,145.1017,145.1603,144.9847,145.092,14443.0
2016-06-21 11:10:00,148.72,148.9,148.66,148.88,7283.0,145.0627,145.2383,145.0042,145.2188,7283.0
2016-06-21 11:15:00,148.9,148.97,148.82,148.93,5579.0,145.2383,145.3066,145.1603,145.2676,5579.0
2016-06-21 11:20:00,148.95,148.95,148.59,148.63,9856.0,145.2871,145.2871,144.9359,144.9749,9856.0
2016-06-21 11:25:00,148.63,148.74,148.62,148.72,11075.0,144.9749,145.0822,144.9652,145.0627,11075.0
2016-06-21 11:30:00,148.7,148.78,148.66,148.72,11661.0,145.0432,145.1212,145.0042,145.0627,11661.0
2016-06-21 11:35:00,148.75,148.81,148.68,148.77,9069.0,145.092,145.1505,145.0237,145.1115,9069.0
2016-06-21 11:40:00,148.75,148.76,148.68,148.75,7701.0,145.092,145.1017,145.0237,145.092,7701.0
2016-06-21 11:45:00,148.71,148.79,148.67,148.77,9228.0,145.053,145.131,145.014,145.1115,9228.0
2016-06-21 11:50:00,148.78,148.83,148.7,148.76,4946.0,145.1212,145.17,145.0432,145.1017,4946.0
2016-06-21 11:55:00,148.78,149.0,148.78,148.88,5583.0,145.1212,145.3358,145.1212,145.2188,5583.0
2016-06-21 12:00:00,148.83,148.96,148.72,148.72,8451.0,145.17,145.2968,145.0627,145.0627,8451.0
2016-06-21 12:05:00,148.75,148.83,148.7,148.73,13096.0,145.092,145.17,145.0432,145.0725,13096.0
2016-06-21 12:10:00,148.72,148.83,148.72,148.8,7782.0,145.0627,145.17,145.0627,145.1408,7782.0
2016-06-21 12:15:00,148.82,148.93,148.81,148.91,2757.0,145.1603,145.2676,145.1505,145.2481,2757.0
2016-06-21 12:20:00,148.91,148.94,148.83,148.92,4088.0,145.2481,145.2773,145.17,145.2578,4088.0
2016-06-21 12:25:00,148.95,149.0,148.94,149.0,4388.0,145.2871,145.3358,145.2773,145.3358,4388.0
2016-06-21 12:30:00,149.0,149.03,148.9,148.93,6388.0,145.3358,145.3651,145.2383,145.2676,6388.0
2016-06-21 12:35:00,148.98,149.07,148.95,149.03,3650.0,145.3163,145.4041,145.2871,145.3651,3650.0
2016-06-21 12:40:00,149.01,149.07,148.97,149.05,3640.0,145.3456,145.4041,145.3066,145.3846,3640.0
2016-06-21 12:45:00,149.05,149.05,148.94,149.02,6210.0,145.3846,145.3846,145.2773,145.3553,6210.0
2016-06-21 12:50:00,148.99,148.99,148.84,148.94,9046.0,145.3261,145.3261,145.1798,145.2773,9046.0
2016-06-21 12:55:00,148.94,148.99,148.9,148.9,4051.0,145.2773,145.3261,145.2383,145.2383,4051.0
2016-06-21 13:00:00,148.9,148.92,148.79,148.85,9803.0,145.2383,145.2578,145.131,145.1895,9803.0
2016-06-21 13:05:00,148.82,148.89,148.81,148.84,8103.0,145.1603,145.2285,145.1505,145.1798,8103.0
2016-06-21 13:10:00,148.88,148.92,148.81,148.89,4243.0,145.2188,145.2578,145.1505,145.2285,4243.0
2016-06-21 13:15:00,148.88,148.98,148.88,148.94,4927.0,145.2188,145.3163,145.2188,145.2773,4927.0
2016-06-21 13:20:00,148.91,148.95,148.81,148.88,19704.0,145.2481,145.2871,145.1505,145.2188,19704.0
2016-06-21 13:25:00,148.9,148.99,148.89,148.97,5221.0,145.2383,145.3261,145.2285,145.3066,5221.0
2016-06-21 13:30:00,148.94,149.09,148.92,148.97,12681.0,145.2773,145.4236,145.2578,145.3066,12681.0
2016-06-21 13:35:00,149.03,149.03,148.89,148.99,6420.0,145.3651,145.3651,145.2285,145.3261,6420.0
2016-06-21 13:40:00,148.99,149.09,148.96,149.06,8240.0,145.3261,145.4236,145.2968,145.3944,8240.0
2016-06-21 13:45:00,149.08,149.17,149.0,149.06,11072.0,145.4139,145.5017,145.3358,145.3944,11072.0
2016-06-21 13:50:00,149.08,149.25,149.06,149.23,8635.0,145.4139,145.5797,145.3944,145.5602,8635.0
2016-06-21 13:55:00,149.23,149.33,149.22,149.27,6861.0,145.5602,145.6577,145.5504,145.5992,6861.0
2016-06-21 14:00:00,149.27,149.27,149.09,149.18,9482.0,145.5992,145.5992,145.4236,145.5114,9482.0
2016-06-21 14:05:00,149.2,149.29,149.12,149.24,6821.0,145.5309,145.6187,145.4529,145.5699,6821.0
2016-06-21 14:10:00,149.24,149.42,149.23,149.39,11334.0,145.5699,145.7455,145.5602,145.7162,11334.0
2016-06-21 14:15:00,149.42,149.53,149.41,149.5,8545.0,145.7455,145.8528,145.7358,145.8235,8545.0
2016-06-21 14:20:00,149.5,149.51,149.43,149.46,5551.0,145.8235,145.8333,145.7553,145.7845,5551.0
2016-06-21 14:25:00,149.47,149.66,149.43,149.59,18578.0,145.7943,145.9796,145.7553,145.9113,18578.0
2016-06-21 14:30:00,149.59,149.61,149.39,149.53,12434.0,145.9113,145.9308,145.7162,145.8528,12434.0
2016-06-21 14:35:00,149.55,149.74,149.54,149.6,5433.0,145.8723,146.0576,145.8626,145.9211,5433.0
2016-06-21 14:40:00,149.59,149.59,149.37,149.37,5882.0,145.9113,145.9113,145.6967,145.6967,5882.0
2016-06-21 14:45:00,149.38,149.5,149.37,149.46,6813.0,145.7065,145.8235,145.6967,145.7845,6813.0
2016-06-21 14:50:00,149.47,149.52,149.43,149.46,9258.0,145.7943,145.8431,145.7553,145.7845,9258.0
2016-06-21 14:55:00,149.44,149.46,149.33,149.37,15124.0,145.765,145.7845,145.6577,145.6967,15124.0
2016-06-21 15:00:00,149.38,149.4,149.16,149.19,13992.0,145.7065,145.726,145.4919,145.5212,13992.0
2016-06-21 15:05:00,149.16,149.22,149.12,149.19,13417.0,145.4919,145.5504,145.4529,145.5212,13417.0
2016-06-21 15:10:00,149.22,149.24,149.08,149.11,9347.0,145.5504,145.5699,145.4139,145.4431,9347.0
2016-06-21 15:15:00,149.13,149.34,149.13,149.33,10086.0,145.4626,145.6675,145.4626,145.6577,10086.0
2016-06-21 15:20:00,149.33,149.39,149.24,149.31,11171.0,145.6577,145.7162,145.5699,145.6382,11171.0
2016-06-21 15:25:00,149.32,149.47,149.32,149.43,11779.0,145.648,145.7943,145.648,145.7553,11779.0
2016-06-21 15:30:00,149.41,149.43,149.25,149.31,12681.0,145.7358,145.7553,145.5797,145.6382,12681.0
2016-06-21 15:35:00,149.31,149.37,149.24,149.24,14543.0,145.6382,145.6967,145.5699,145.5699,14543.0
2016-06-21 15:40:00,149.25,149.25,149.01,149.07,19490.0,145.5797,145.5797,145.3456,145.4041,19490.0
2016-06-21 15:45:00,149.07,149.18,149.01,149.04,26512.0,145.4041,145.5114,145.3456,145.3749,26512.0
2016-06-21 15:50:00,149.06,149.12,148.98,149.0,29887.0,145.3944,145.4529,145.3163,145.3358,29887.0
2016-06-21 15:55:00,149.0,149.03,148.82,148.88,61408.0,145.3358,145.3651,145.1603,145.2188,61408.0
2016-06-22 09:30:00,149.1,149.84,149.05,149.77,34888.0,145.4334,146.1552,145.3846,146.0869,34888.0
2016-06-22 09:35:00,149.77,149.93,149.73,149.87,12363.0,146.0869,146.243,146.0479,146.1844,12363.0
2016-06-22 09:40:00,149.88,150.12,149.83,149.95,9497.0,146.1942,146.4283,146.1454,146.2625,9497.0
2016-06-22 09:45:00,149.88,149.94,149.65,149.87,9008.0,146.1942,146.2527,145.9699,146.1844,9008.0
2016-06-22 09:50:00,149.86,149.95,149.72,149.88,5913.0,146.1747,146.2625,146.0381,146.1942,5913.0
2016-06-22 09:55:00,149.92,149.95,149.85,149.94,6402.0,146.2332,146.2625,146.1649,146.2527,6402.0
2016-06-22 10:00:00,149.93,149.95,149.73,149.92,14357.0,146.243,146.2625,146.0479,146.2332,14357.0
2016-06-22 10:05:00,149.87,150.05,149.87,150.04,14201.0,146.1844,146.36,146.1844,146.3503,14201.0
2016-06-22 10:10:00,150.1,150.3,150.09,150.28,10334.0,146.4088,146.6039,146.399,146.5844,10334.0
2016-06-22 10:15:00,150.26,150.38,150.15,150.26,8406.0,146.5649,146.6819,146.4576,146.5649,8406.0
2016-06-22 10:20:00,150.27,150.32,150.15,150.29,9218.0,146.5746,146.6234,146.4576,146.5941,9218.0
2016-06-22 10:25:00,150.29,150.31,150.23,150.25,2741.0,146.5941,146.6136,146.5356,146.5551,2741.0
2016-06-22 10:30:00,150.22,151.0,150.1,150.95,18318.0,146.5258,147.2867,146.4088,147.2379,18318.0
2016-06-22 10:35:00,150.94,151.25,150.88,150.88,10755.0,147.2281,147.5305,147.1696,147.1696,10755.0
2016-06-22 10:40:00,150.91,151.22,150.86,151.07,8547.0,147.1989,147.5012,147.1501,147.3549,8547.0
2016-06-22 10:45:00,151.12,151.36,151.02,151.36,8655.0,147.4037,147.6378,147.3062,147.6378,8655.0
2016-06-22 10:50:00,151.36,151.5,151.3,151.32,10707.0,147.6378,147.7744,147.5793,147.5988,10707.0
2016-06-22 10:55:00,151.32,151.42,151.14,151.14,8018.0,147.5988,147.6963,147.4232,147.4232,8018.0
2016-06-22 11:00:00,151.19,151.38,151.13,151.29,9377.0,147.472,147.6573,147.4135,147.5695,9377.0
2016-06-22 11:05:00,151.27,151.31,151.16,151.24,7240.0,147.55,147.589,147.4427,147.5208,7240.0
2016-06-22 11:10:00,151.2,151.28,151.12,151.12,11517.0,147.4817,147.5598,147.4037,147.4037,11517.0
2016-06-22 11:15:00,151.1,151.48,151.08,151.38,11407.0,147.3842,147.7549,147.3647,147.6573,11407.0
2016-06-22 11:20:00,151.38,151.38,151.22,151.28,6025.0,147.6573,147.6573,147.5012,147.5598,6025.0
2016-06-22 11:25:00,151.23,151.41,151.19,151.35,7315.0,147.511,147.6866,147.472,147.628,7315.0
2016-06-22 11:30:00,151.33,151.35,150.81,150.95,7700.0,147.6085,147.628,147.1013,147.2379,7700.0
2016-06-22 11:35:00,150.91,151.08,150.91,151.02,7418.0,147.1989,147.3647,147.1989,147.3062,7418.0
2016-06-22 11:40:00,151.03,151.04,150.88,151.03,5199.0,147.3159,147.3257,147.1696,147.3159,5199.0
2016-06-22 11:45:00,151.0,151.03,150.8,150.85,4745.0,147.2867,147.3159,147.0916,147.1403,4745.0
2016-06-22 11:50:00,150.89,151.03,150.84,151.03,11546.0,147.1794,147.3159,147.1306,147.3159,11546.0
2016-06-22 11:55:00,151.04,151.2,151.03,151.13,8231.0,147.3257,147.4817,147.3159,147.4135,8231.0
2016-06-22 12:00:00,151.14,151.24,151.05,151.05,10630.0,147.4232,147.5208,147.3354,147.3354,10630.0
2016-06-22 12:05:00,151.05,151.08,150.83,150.88,4993.0,147.3354,147.3647,147.1208,147.1696,4993.0
2016-06-22 12:10:00,150.89,150.98,150.85,150.91,4099.0,147.1794,147.2671,147.1403,147.1989,4099.0
2016-06-22 12:15:00,150.93,150.98,150.79,150.79,4800.0,147.2184,147.2671,147.0818,147.0818,4800.0
2016-06-22 12:20:00,150.78,150.8,150.46,150.47,4336.0,147.0721,147.0916,146.7599,146.7697,4336.0
2016-06-22 12:25:00,150.49,150.56,150.43,150.49,6297.0,146.7892,146.8575,146.7307,146.7892,6297.0
2016-06-22 12:30:00,150.46,150.5,150.37,150.5,3073.0,146.7599,146.799,146.6721,146.799,3073.0
2016-06-22 12:35:00,150.45,150.46,150.3,150.3,4139.0,146.7502,146.7599,146.6039,146.6039,4139.0
2016-06-22 12:40:00,150.34,150.39,150.28,150.3,4636.0,146.6429,146.6917,146.5844,146.6039,4636.0
2016-06-22 12:45:00,150.26,150.33,150.15,150.33,5300.0,146.5649,146.6331,146.4576,146.6331,5300.0
2016-06-22 12:50:00,150.36,150.41,150.29,150.35,5189.0,146.6624,146.7112,146.5941,146.6526,5189.0
2016-06-22 12:55:00,150.35,150.43,150.26,150.4,4994.0,146.6526,146.7307,146.5649,146.7014,4994.0
2016-06-22 13:00:00,150.42,150.42,150.24,150.33,6822.0,146.7209,146.7209,146.5453,146.6331,6822.0
2016-06-22 13:05:00,150.33,150.33,150.09,150.09,5646.0,146.6331,146.6331,146.399,146.399,5646.0
2016-06-22 13:10:00,150.05,150.07,149.93,150.05,8122.0,146.36,146.3795,146.243,146.36,8122.0
2016-06-22 13:15:00,150.05,150.05,149.96,150.02,7853.0,146.36,146.36,146.2722,146.3308,7853.0
2016-06-22 13:20:00,150.02,150.09,149.91,149.96,7895.0,146.3308,146.399,146.2235,146.2722,7895.0
2016-06-22 13:25:00,149.94,150.21,149.94,150.16,7565.0,146.2527,146.5161,146.2527,146.4673,7565.0
2016-06-22 13:30:00,150.18,150.32,150.09,150.31,5287.0,146.4868,146.6234,146.399,146.6136,5287.0
2016-06-22 13:35:00,150.3,150.42,150.29,150.41,4114.0,146.6039,146.7209,146.5941,146.7112,4114.0
2016-06-22 13:40:00,150.45,150.45,150.37,150.43,2302.0,146.7502,146.7502,146.6721,146.7307,2302.0
2016-06-22 13:45:00,150.44,150.5,150.37,150.41,3843.0,146.7404,146.799,146.6721,146.7112,3843.0
2016-06-22 13:50:00,150.42,150.61,150.36,150.47,8857.0,146.7209,146.9062,146.6624,146.7697,8857.0
2016-06-22 13:55:00,150.44,150.5,150.4,150.46,6278.0,146.7404,146.799,146.7014,146.7599,6278.0
2016-06-22 14:00:00,150.4,150.51,150.32,150.45,4702.0,146.7014,146.8087,146.6234,146.7502,4702.0
2016-06-22 14:05:00,150.42,150.52,150.34,150.34,4046.0,146.7209,146.8185,146.6429,146.6429,4046.0
2016-06-22 14:10:00,150.34,150.38,150.31,150.37,3659.0,146.6429,146.6819,146.6136,146.6721,3659.0
2016-06-22 14:15:00,150.35,150.42,150.32,150.37,4066.0,146.6526,146.7209,146.6234,146.6721,4066.0
2016-06-22 14:20:00,150.3,150.3,150.17,150.23,6081.0,146.6039,146.6039,146.4771,146.5356,6081.0
2016-06-22 14:25:00,150.24,150.33,150.24,150.27,5119.0,146.5453,146.6331,146.5453,146.5746,5119.0
2016-06-22 14:30:00,150.31,150.35,150.15,150.15,6152.0,146.6136,146.6526,146.4576,146.4576,6152.0
2016-06-22 14:35:00,150.16,150.2,150.13,150.16,3866.0,146.4673,146.5063,146.4381,146.4673,3866.0
2016-06-22 14:40:00,150.17,150.18,150.1,150.11,6320.0,146.4771,146.4868,146.4088,146.4185,6320.0
2016-06-22 14:45:00,150.12,150.15,150.04,150.15,4344.0,146.4283,146.4576,146.3503,146.4576,4344.0
2016-06-22 14:50:00,150.14,150.19,150.08,150.18,5100.0,146.4478,146.4966,146.3893,146.4868,5100.0
2016-06-22 14:55:00,150.17,150.26,150.17,150.22,5029.0,146.4771,146.5649,146.4771,146.5258,5029.0
2016-06-22 15:00:00,150.22,150.42,150.22,150.35,5632.0,146.5258,146.7209,146.5258,146.6526,5632.0
2016-06-22 15:05:00,150.34,150.37,150.12,150.15,7203.0,146.6429,146.6721,146.4283,146.4576,7203.0
2016-06-22 15:10:00,150.15,150.19,150.07,150.1,4323.0,146.4576,146.4966,146.3795,146.4088,4323.0
2016-06-22 15:15:00,150.08,150.18,150.05,150.09,7071.0,146.3893,146.4868,146.36,146.399,7071.0
2016-06-22 15:20:00,150.07,150.08,149.9,149.99,11128.0,146.3795,146.3893,146.2137,146.3015,11128.0
2016-06-22 15:25:00,149.99,150.03,149.93,149.94,14543.0,146.3015,146.3405,146.243,146.2527,14543.0
2016-06-22 15:30:00,149.96,149.97,149.87,149.91,11352.0,146.2722,146.282,146.1844,146.2235,11352.0
2016-06-22 15:35:00,149.89,150.06,149.82,150.01,12494.0,146.204,146.3698,146.1357,146.321,12494.0
2016-06-22 15:40:00,150.04,150.1,149.91,149.92,13139.0,146.3503,146.4088,146.2235,146.2332,13139.0
2016-06-22 15:45:00,149.89,150.01,149.84,149.9,15232.0,146.204,146.321,146.1552,146.2137,15232.0
2016-06-22 15:50:00,149.86,149.97,149.78,149.97,18378.0,146.1747,146.282,146.0967,146.282,18378.0
2016-06-22 15:55:00,149.97,150.02,149.77,149.83,42255.0,146.282,146.3308,146.0869,146.1454,42255.0
2016-06-23 09:30:00,151.5,151.51,151.31,151.48,22245.0,147.7744,147.7841,147.589,147.7549,22245.0
2016-06-23 09:35:00,151.48,151.53,151.19,151.47,4426.0,147.7549,147.8036,147.472,147.7451,4426.0
2016-06-23 09:40:00,151.5,151.5,151.22,151.22,8762.0,147.7744,147.7744,147.5012,147.5012,8762.0
2016-06-23 09:45:00,151.15,151.3,150.8,151.05,8445.0,147.433,147.5793,147.0916,147.3354,8445.0
2016-06-23 09:50:00,150.96,151.49,150.96,151.16,19171.0,147.2476,147.7646,147.2476,147.4427,19171.0
2016-06-23 09:55:00,151.2,151.5,151.2,151.5,3623.0,147.4817,147.7744,147.4817,147.7744,3623.0
2016-06-23 10:00:00,151.52,151.68,151.39,151.61,38478.0,147.7939,147.9499,147.6671,147.8817,38478.0
2016-06-23 10:05:00,151.62,151.62,151.22,151.23,12010.0,147.8914,147.8914,147.5012,147.511,12010.0
2016-06-23 10:10:00,151.25,151.43,151.21,151.26,6063.0,147.5305,147.7061,147.4915,147.5403,6063.0
2016-06-23 10:15:00,151.26,151.3,150.99,151.02,8454.0,147.5403,147.5793,147.2769,147.3062,8454.0
2016-06-23 10:20:00,151.02,151.28,151.02,151.17,4600.0,147.3062,147.5598,147.3062,147.4525,4600.0
2016-06-23 10:25:00,151.1,151.39,151.1,151.39,18143.0,147.3842,147.6671,147.3842,147.6671,18143.0
2016-06-23 10:30:00,151.25,151.26,151.01,151.12,6116.0,147.5305,147.5403,147.2964,147.4037,6116.0
2016-06-23 10:35:00,151.07,151.17,151.01,151.11,6855.0,147.3549,147.4525,147.2964,147.394,6855.0
2016-06-23 10:40:00,151.14,151.26,151.11,151.24,8855.0,147.4232,147.5403,147.394,147.5208,8855.0
2016-06-23 10:45:00,151.24,151.27,151.09,151.14,11555.0,147.5208,147.55,147.3744,147.4232,11555.0
2016-06-23 10:50:00,151.22,151.49,151.18,151.45,7529.0,147.5012,147.7646,147.4622,147.7256,7529.0
2016-06-23 10:55:00,151.5,151.62,151.41,151.48,13005.0,147.7744,147.8914,147.6866,147.7549,13005.0
2016-06-23 11:00:00,151.45,151.63,151.41,151.42,7962.0,147.7256,147.9012,147.6866,147.6963,7962.0
2016-06-23 11:05:00,151.44,151.6,151.41,151.54,12261.0,147.7158,147.8719,147.6866,147.8134,12261.0
2016-06-23 11:10:00,151.53,151.69,151.44,151.69,4421.0,147.8036,147.9597,147.7158,147.9597,4421.0
2016-06-23 11:15:00,151.72,151.82,151.66,151.69,6322.0,147.989,148.0865,147.9304,147.9597,6322.0
2016-06-23 11:20:00,151.71,151.83,151.63,151.78,4729.0,147.9792,148.0962,147.9012,148.0475,4729.0
2016-06-23 11:25:00,151.81,151.89,151.7,151.89,9353.0,148.0767,148.1548,147.9694,148.1548,9353.0
2016-06-23 11:30:00,151.85,151.92,151.78,151.92,5300.0,148.1158,148.184,148.0475,148.184,5300.0
2016-06-23 11:35:00,151.92,151.96,151.8,151.84,6894.0,148.184,148.223,148.067,148.106,6894.0
2016-06-23 11:40:00,151.86,151.88,151.67,151.75,5100.0,148.1255,148.145,147.9402,148.0182,5100.0
2016-06-23 11:45:00,151.76,151.91,151.76,151.91,1200.0,148.028,148.1743,148.028,148.1743,1200.0
2016-06-23 11:50:00,151.85,151.97,151.83,151.84,18034.0,148.1158,148.2328,148.0962,148.106,18034.0
2016-06-23 11:55:00,151.82,151.87,151.72,151.72,4075.0,148.0865,148.1353,147.989,147.989,4075.0
2016-06-23 12:00:00,151.72,151.89,151.63,151.63,5075.0,147.989,148.1548,147.9012,147.9012,5075.0
2016-06-23 12:05:00,151.63,151.81,151.63,151.66,4785.0,147.9012,148.0767,147.9012,147.9304,4785.0
2016-06-23 12:10:00,151.65,151.8,151.62,151.78,3679.0,147.9207,148.067,147.8914,148.0475,3679.0
2016-06-23 12:15:00,151.78,151.88,151.69,151.71,11667.0,148.0475,148.145,147.9597,147.9792,11667.0
2016-06-23 12:20:00,151.74,151.78,151.61,151.71,1701.0,148.0085,148.0475,147.8817,147.9792,1701.0
2016-06-23 12:25:00,151.71,151.77,151.65,151.66,2617.0,147.9792,148.0377,147.9207,147.9304,2617.0
2016-06-23 12:30:00,151.65,151.79,151.59,151.66,23503.0,147.9207,148.0572,147.8621,147.9304,23503.0
2016-06-23 12:35:00,151.68,151.73,151.59,151.59,5647.0,147.9499,147.9987,147.8621,147.8621,5647.0
2016-06-23 12:40:00,151.54,151.57,151.36,151.46,8468.0,147.8134,147.8426,147.6378,147.7353,8468.0
2016-06-23 12:45:00,151.45,151.5,151.28,151.39,21817.0,147.7256,147.7744,147.5598,147.6671,21817.0
2016-06-23 12:50:00,151.42,151.45,151.33,151.35,10130.0,147.6963,147.7256,147.6085,147.628,10130.0
2016-06-23 12:55:00,151.37,151.39,151.25,151.37,5163.0,147.6476,147.6671,147.5305,147.6476,5163.0
2016-06-23 13:00:00,151.38,151.52,151.38,151.43,7639.0,147.6573,147.7939,147.6573,147.7061,7639.0
2016-06-23 13:05:00,151.43,151.44,151.24,151.39,7875.0,147.7061,147.7158,147.5208,147.6671,7875.0
2016-06-23 13:10:00,151.37,151.41,151.26,151.3,4741.0,147.6476,147.6866,147.5403,147.5793,4741.0
2016-06-23 13:15:00,151.31,151.41,151.26,151.41,6850.0,147.589,147.6866,147.5403,147.6866,6850.0
2016-06-23 13:20:00,151.38,151.52,151.36,151.4,7974.0,147.6573,147.7939,147.6378,147.6768,7974.0
2016-06-23 13:25:00,151.33,151.38,151.24,151.37,5816.0,147.6085,147.6573,147.5208,147.6476,5816.0
2016-06-23 13:30:00,151.35,151.41,151.31,151.33,6563.0,147.628,147.6866,147.589,147.6085,6563.0
2016-06-23 13:35:00,151.33,151.35,151.21,151.29,4250.0,147.6085,147.628,147.4915,147.5695,4250.0
2016-06-23 13:40:00,151.31,151.39,151.21,151.33,6060.0,147.589,147.6671,147.4915,147.6085,6060.0
2016-06-23 13:45:00,151.33,151.41,151.23,151.32,14868.0,147.6085,147.6866,147.511,147.5988,14868.0
2016-06-23 13:50:00,151.26,151.35,151.22,151.28,4331.0,147.5403,147.628,147.5012,147.5598,4331.0
2016-06-23 13:55:00,151.31,151.39,151.27,151.39,9166.0,147.589,147.6671,147.55,147.6671,9166.0
2016-06-23 14:00:00,151.38,151.4,151.26,151.39,8653.0,147.6573,147.6768,147.5403,147.6671,8653.0
2016-06-23 14:05:00,151.4,151.43,151.33,151.37,8083.0,147.6768,147.7061,147.6085,147.6476,8083.0
2016-06-23 14:10:00,151.34,151.52,151.34,151.49,8897.0,147.6183,147.7939,147.6183,147.7646,8897.0
2016-06-23 14:15:00,151.47,151.48,151.37,151.38,7738.0,147.7451,147.7549,147.6476,147.6573,7738.0
2016-06-23 14:20:00,151.4,151.48,151.37,151.41,5800.0,147.6768,147.7549,147.6476,147.6866,5800.0
2016-06-23 14:25:00,151.41,151.57,151.41,151.57,6108.0,147.6866,147.8426,147.6866,147.8426,6108.0
2016-06-23 14:30:00,151.51,151.56,151.48,151.53,6987.0,147.7841,147.8329,147.7549,147.8036,6987.0
2016-06-23 14:35:00,151.53,151.58,151.48,151.58,6798.0,147.8036,147.8524,147.7549,147.8524,6798.0
2016-06-23 14:40:00,151.56,151.61,151.47,151.52,4554.0,147.8329,147.8817,147.7451,147.7939,4554.0
2016-06-23 14:45:00,151.58,151.74,151.54,151.66,8017.0,147.8524,148.0085,147.8134,147.9304,8017.0
2016-06-23 14:50:00,151.69,151.81,151.69,151.74,6085.0,147.9597,148.0767,147.9597,148.0085,6085.0
2016-06-23 14:55:00,151.76,151.77,151.56,151.6,6971.0,148.028,148.0377,147.8329,147.8719,6971.0
2016-06-23 15:00:00,151.6,151.65,151.52,151.54,8181.0,147.8719,147.9207,147.7939,147.8134,8181.0
2016-06-23 15:05:00,151.53,151.67,151.48,151.63,7858.0,147.8036,147.9402,147.7549,147.9012,7858.0
2016-06-23 15:10:00,151.63,151.63,151.54,151.56,7442.0,147.9012,147.9012,147.8134,147.8329,7442.0
2016-06-23 15:15:00,151.57,151.58,151.46,151.46,8266.0,147.8426,147.8524,147.7353,147.7353,8266.0
2016-06-23 15:20:00,151.48,151.48,151.38,151.41,12046.0,147.7549,147.7549,147.6573,147.6866,12046.0
2016-06-23 15:25:00,151.39,151.44,151.32,151.39,8833.0,147.6671,147.7158,147.5988,147.6671,8833.0
2016-06-23 15:30:00,151.41,151.52,151.37,151.51,15049.0,147.6866,147.7939,147.6476,147.7841,15049.0
2016-06-23 15:35:00,151.46,151.5,151.4,151.43,10933.0,147.7353,147.7744,147.6768,147.7061,10933.0
2016-06-23 15:40:00,151.43,151.64,151.38,151.64,24390.0,147.7061,147.9109,147.6573,147.9109,24390.0
2016-06-23 15:45:00,151.63,151.78,151.63,151.73,36540.0,147.9012,148.0475,147.9012,147.9987,36540.0
2016-06-23 15:50:00,151.73,151.94,151.73,151.91,46209.0,147.9987,148.2035,147.9987,148.1743,46209.0
2016-06-23 15:55:00,151.92,152.19,151.88,152.12,88063.0,148.184,148.4474,148.145,148.3791,88063.0
2016-06-24 09:30:00,146.63,147.45,146.37,147.26,46624.0,143.0241,143.824,142.7705,143.6386,46624.0
2016-06-24 09:35:00,147.45,147.74,147.0,147.56,33722.0,143.824,144.1068,143.385,143.9313,33722.0
2016-06-24 09:40:00,147.61,148.53,147.57,148.28,28792.0,143.98,144.8774,143.941,144.6335,28792.0
2016-06-24 09:45:00,148.15,148.27,147.45,147.75,17054.0,144.5067,144.6238,143.824,144.1166,17054.0
2016-06-24 09:50:00,147.81,147.98,147.45,147.98,27637.0,144.1751,144.3409,143.824,144.3409,27637.0
2016-06-24 09:55:00,148.01,148.49,148.0,148.14,13303.0,144.3702,144.8384,144.3604,144.497,13303.0
2016-06-24 10:00:00,148.05,148.83,148.02,148.45,27575.0,144.4092,145.17,144.3799,144.7994,27575.0
2016-06-24 10:05:00,148.55,148.61,148.04,148.56,44101.0,144.8969,144.9554,144.3994,144.9067,44101.0
2016-06-24 10:10:00,148.67,148.81,148.48,148.65,21325.0,145.014,145.1505,144.8286,144.9944,21325.0
2016-06-24 10:15:00,148.6,148.84,148.35,148.6,48333.0,144.9457,145.1798,144.7018,144.9457,48333.0
2016-06-24 10:20:00,148.59,148.59,148.18,148.35,20562.0,144.9359,144.9359,144.536,144.7018,20562.0
2016-06-24 10:25:00,148.35,148.41,147.89,148.18,35882.0,144.7018,144.7603,144.2531,144.536,35882.0
2016-06-24 10:30:00,148.17,148.3,147.87,147.87,29959.0,144.5263,144.6531,144.2336,144.2336,29959.0
2016-06-24 10:35:00,147.87,148.22,147.76,148.14,32891.0,144.2336,144.575,144.1263,144.497,32891.0
2016-06-24 10:40:00,148.11,148.22,147.94,148.22,19534.0,144.4677,144.575,144.3019,144.575,19534.0
2016-06-24 10:45:00,148.18,148.31,148.07,148.13,13172.0,144.536,144.6628,144.4287,144.4872,13172.0
2016-06-24 10:50:00,148.16,148.61,148.13,148.61,16236.0,144.5165,144.9554,144.4872,144.9554,16236.0
2016-06-24 10:55:00,148.64,148.8,148.49,148.55,28138.0,144.9847,145.1408,144.8384,144.8969,28138.0
2016-06-24 11:00:00,148.46,148.62,148.12,148.23,23397.0,144.8091,144.9652,144.4775,144.5848,23397.0
2016-06-24 11:05:00,148.21,148.38,148.16,148.37,31352.0,144.5653,144.7311,144.5165,144.7213,31352.0
2016-06-24 11:10:00,148.35,148.4,148.17,148.31,14753.0,144.7018,144.7506,144.5263,144.6628,14753.0
2016-06-24 11:15:00,148.25,148.3,147.99,147.99,20933.0,144.6043,144.6531,144.3507,144.3507,20933.0
2016-06-24 11:20:00,148.0,148.0,147.68,147.73,66745.0,144.3604,144.3604,144.0483,144.0971,66745.0
2016-06-24 11:25:00,147.72,148.02,147.67,148.01,38959.0,144.0873,144.3799,144.0385,144.3702,38959.0
2016-06-24 11:30:00,148.0,148.03,147.73,147.73,21654.0,144.3604,144.3897,144.0971,144.0971,21654.0
2016-06-24 11:35:00,147.77,147.91,147.64,147.81,8596.0,144.1361,144.2726,144.0093,144.1751,8596.0
2016-06-24 11:40:00,147.83,147.86,147.55,147.72,12328.0,144.1946,144.2239,143.9215,144.0873,12328.0
2016-06-24 11:45:00,147.77,148.05,147.63,147.71,12682.0,144.1361,144.4092,143.9995,144.0776,12682.0
2016-06-24 11:50:00,147.75,147.75,147.41,147.5,11224.0,144.1166,144.1166,143.7849,143.8727,11224.0
2016-06-24 11:55:00,147.49,147.69,147.47,147.62,16738.0,143.863,144.0581,143.8435,143.9898,16738.0
2016-06-24 12:00:00,147.61,147.76,147.37,147.42,20087.0,143.98,144.1263,143.7459,143.7947,20087.0
2016-06-24 12:05:00,147.45,147.51,147.16,147.16,17269.0,143.824,143.8825,143.5411,143.5411,17269.0
2016-06-24 12:10:00,147.14,147.18,146.81,146.93,20298.0,143.5216,143.5606,143.1997,143.3167,20298.0
2016-06-24 12:15:00,146.9,146.91,146.64,146.75,12864.0,143.2875,143.2972,143.0339,143.1412,12864.0
2016-06-24 12:20:00,146.78,146.92,146.71,146.79,14988.0,143.1704,143.307,143.1022,143.1802,14988.0
2016-06-24 12:25:00,146.79,147.04,146.74,146.91,15932.0,143.1802,143.424,143.1314,143.2972,15932.0
2016-06-24 12:30:00,146.87,146.93,146.58,146.59,8120.0,143.2582,143.3167,142.9754,142.9851,8120.0
2016-06-24 12:35:00,146.6,146.65,146.43,146.46,11588.0,142.9949,143.0436,142.829,142.8583,11588.0
2016-06-24 12:40:00,146.42,146.49,146.16,146.28,13669.0,142.8193,142.8876,142.5657,142.6827,13669.0
2016-06-24 12:45:00,146.23,146.23,145.92,145.97,11025.0,142.634,142.634,142.3316,142.3804,11025.0
2016-06-24 12:50:00,145.92,146.08,145.88,146.08,9085.0,142.3316,142.4876,142.2926,142.4876,9085.0
2016-06-24 12:55:00,146.11,146.13,145.81,146.0,14103.0,142.5169,142.5364,142.2243,142.4096,14103.0
2016-06-24 13:00:00,145.98,146.17,145.84,146.01,20344.0,142.3901,142.5754,142.2535,142.4194,20344.0
2016-06-24 13:05:00,146.03,146.03,145.84,145.88,12620.0,142.4389,142.4389,142.2535,142.2926,12620.0
2016-06-24 13:10:00,145.85,146.15,145.81,146.15,12121.0,142.2633,142.5559,142.2243,142.5559,12121.0
2016-06-24 13:15:00,146.17,146.25,145.89,146.05,11452.0,142.5754,142.6535,142.3023,142.4584,11452.0
2016-06-24 13:20:00,146.04,146.13,145.81,145.91,10883.0,142.4486,142.5364,142.2243,142.3218,10883.0
2016-06-24 13:25:00,145.9,145.99,145.8,145.97,9734.0,142.3121,142.3999,142.2145,142.3804,9734.0
2016-06-24 13:30:00,146.03,146.29,145.94,146.16,9919.0,142.4389,142.6925,142.3511,142.5657,9919.0
2016-06-24 13:35:00,146.22,146.44,146.15,146.4,10461.0,142.6242,142.8388,142.5559,142.7998,10461.0
2016-06-24 13:40:00,146.4,146.4,146.15,146.2,10723.0,142.7998,142.7998,142.5559,142.6047,10723.0
2016-06-24 13:45:00,146.2,146.3,146.07,146.3,14623.0,142.6047,142.7022,142.4779,142.7022,14623.0
2016-06-24 13:50:00,146.36,146.36,146.13,146.35,11055.0,142.7608,142.7608,142.5364,142.751,11055.0
2016-06-24 13:55:00,146.33,146.4,146.13,146.24,40940.0,142.7315,142.7998,142.5364,142.6437,40940.0
2016-06-24 14:00:00,146.3,146.53,146.3,146.53,19273.0,142.7022,142.9266,142.7022,142.9266,19273.0
2016-06-24 14:05:00,146.52,146.55,146.35,146.43,50778.0,142.9168,142.9461,142.751,142.829,50778.0
2016-06-24 14:10:00,146.4,146.44,146.25,146.33,19044.0,142.7998,142.8388,142.6535,142.7315,19044.0
2016-06-24 14:15:00,146.36,146.36,146.03,146.03,11003.0,142.7608,142.7608,142.4389,142.4389,11003.0
2016-06-24 14:20:00,146.02,146.09,145.77,145.77,12236.0,142.4291,142.4974,142.1853,142.1853,12236.0
2016-06-24 14:25:00,145.77,145.98,145.72,145.77,25054.0,142.1853,142.3901,142.1365,142.1853,25054.0
2016-06-24 14:30:00,145.77,145.77,145.42,145.49,21899.0,142.1853,142.1853,141.8439,141.9122,21899.0
2016-06-24 14:35:00,145.45,145.52,145.29,145.46,10172.0,141.8731,141.9414,141.7171,141.8829,10172.0
2016-06-24 14:40:00,145.45,145.56,145.35,145.39,27944.0,141.8731,141.9804,141.7756,141.8146,27944.0
2016-06-24 14:45:00,145.34,145.44,145.21,145.44,11119.0,141.7658,141.8634,141.639,141.8634,11119.0
2016-06-24 14:50:00,145.47,145.72,145.34,145.66,13331.0,141.8926,142.1365,141.7658,142.078,13331.0
2016-06-24 14:55:00,145.75,146.0,145.75,145.78,17916.0,142.1658,142.4096,142.1658,142.195,17916.0
2016-06-24 15:00:00,145.73,145.93,145.66,145.81,21675.0,142.1463,142.3413,142.078,142.2243,21675.0
2016-06-24 15:05:00,145.82,145.82,145.44,145.48,11336.0,142.234,142.234,141.8634,141.9024,11336.0
2016-06-24 15:10:00,145.49,145.5,145.12,145.23,18274.0,141.9122,141.9219,141.5513,141.6586,18274.0
2016-06-24 15:15:00,145.2,145.21,144.62,144.67,28177.0,141.6293,141.639,141.0636,141.1123,28177.0
2016-06-24 15:20:00,144.7,144.88,144.67,144.79,28031.0,141.1416,141.3172,141.1123,141.2294,28031.0
2016-06-24 15:25:00,144.8,145.02,144.8,144.93,21917.0,141.2391,141.4537,141.2391,141.3659,21917.0
2016-06-24 15:30:00,144.89,145.32,144.86,145.29,32674.0,141.3269,141.7463,141.2976,141.7171,32674.0
2016-06-24 15:35:00,145.32,145.53,145.17,145.26,62346.0,141.7463,141.9512,141.6,141.6878,62346.0
2016-06-24 15:40:00,145.24,145.65,145.15,145.62,56181.0,141.6683,142.0682,141.5805,142.039,56181.0
2016-06-24 15:45:00,145.65,145.84,145.54,145.78,65181.0,142.0682,142.2535,141.9609,142.195,65181.0
2016-06-24 15:50:00,145.76,146.01,145.76,145.95,96626.0,142.1755,142.4194,142.1755,142.3608,96626.0
2016-06-24 15:55:00,145.94,146.0,145.23,145.3,172915.0,142.3511,142.4096,141.6586,141.7268,172915.0
2016-06-27 09:30:00,143.84,144.65,143.6,144.61,59027.0,140.3027,141.0928,140.0686,141.0538,59027.0
2016-06-27 09:35:00,144.65,144.65,143.53,143.55,28766.0,141.0928,141.0928,140.0004,140.0199,28766.0
2016-06-27 09:40:00,143.51,143.62,142.62,142.8,48858.0,139.9808,140.0881,139.1127,139.2883,48858.0
2016-06-27 09:45:00,142.79,143.27,142.4,142.61,35012.0,139.2786,139.7468,138.8981,139.103,35012.0
2016-06-27 09:50:00,142.55,142.89,142.28,142.32,22485.0,139.0445,139.3761,138.7811,138.8201,22485.0
2016-06-27 09:55:00,142.32,142.54,142.08,142.19,25041.0,138.8201,139.0347,138.586,138.6933,25041.0
2016-06-27 10:00:00,142.1,142.58,142.05,142.19,28052.0,138.6055,139.0737,138.5568,138.6933,28052.0
2016-06-27 10:05:00,142.08,142.23,141.72,141.89,20317.0,138.586,138.7323,138.2349,138.4007,20317.0
2016-06-27 10:10:00,141.87,141.96,141.51,141.57,31219.0,138.3812,138.469,138.03,138.0886,31219.0
2016-06-27 10:15:00,141.55,141.65,141.1,141.17,64525.0,138.069,138.1666,137.6301,137.6984,64525.0
2016-06-27 10:20:00,141.19,141.32,141.08,141.24,52037.0,137.7179,137.8447,137.6106,137.7667,52037.0
2016-06-27 10:25:00,141.17,141.32,141.05,141.18,72314.0,137.6984,137.8447,137.5813,137.7081,72314.0
2016-06-27 10:30:00,141.27,141.37,141.0,141.35,38354.0,137.7959,137.8935,137.5326,137.874,38354.0
2016-06-27 10:35:00,141.35,141.38,141.0,141.03,54944.0,137.874,137.9032,137.5326,137.5618,54944.0
2016-06-27 10:40:00,141.05,141.29,140.73,140.92,31853.0,137.5813,137.8154,137.2692,137.4545,31853.0
2016-06-27 10:45:00,140.92,140.92,140.5,140.68,16114.0,137.4545,137.4545,137.0449,137.2204,16114.0
2016-06-27 10:50:00,140.67,140.71,140.22,140.52,51788.0,137.2107,137.2497,136.7718,137.0644,51788.0
2016-06-27 10:55:00,140.53,140.77,140.26,140.36,12277.0,137.0741,137.3082,136.8108,136.9083,12277.0
2016-06-27 11:00:00,140.36,140.79,140.21,140.71,18231.0,136.9083,137.3277,136.762,137.2497,18231.0
2016-06-27 11:05:00,140.69,141.07,140.68,141.07,24242.0,137.2302,137.6009,137.2204,137.6009,24242.0
2016-06-27 11:10:00,141.07,141.09,140.65,140.83,30644.0,137.6009,137.6204,137.1912,137.3668,30644.0
2016-06-27 11:15:00,140.76,140.95,140.61,140.86,15607.0,137.2985,137.4838,137.1522,137.396,15607.0
2016-06-27 11:20:00,140.82,140.99,140.53,140.66,15874.0,137.357,137.5228,137.0741,137.2009,15874.0
2016-06-27 11:25:00,140.66,141.11,140.61,141.05,34525.0,137.2009,137.6399,137.1522,137.5813,34525.0
2016-06-27 11:30:00,141.05,141.26,140.88,141.16,32831.0,137.5813,137.7862,137.4155,137.6886,32831.0
2016-06-27 11:35:00,141.2,141.45,141.07,141.39,23449.0,137.7277,137.9715,137.6009,137.913,23449.0
2016-06-27 11:40:00,141.41,141.59,141.32,141.44,13271.0,137.9325,138.1081,137.8447,137.9618,13271.0
2016-06-27 11:45:00,141.44,141.6,141.31,141.43,29188.0,137.9618,138.1178,137.8349,137.952,29188.0
2016-06-27 11:50:00,141.42,141.55,141.21,141.4,23523.0,137.9422,138.069,137.7374,137.9227,23523.0
2016-06-27 11:55:00,141.47,141.67,141.35,141.56,15380.0,137.991,138.1861,137.874,138.0788,15380.0
2016-06-27 12:00:00,141.5,141.56,141.23,141.37,16006.0,138.0203,138.0788,137.7569,137.8935,16006.0
2016-06-27 12:05:00,141.43,141.44,141.11,141.29,18162.0,137.952,137.9618,137.6399,137.8154,18162.0
2016-06-27 12:10:00,141.35,141.49,141.25,141.49,19604.0,137.874,138.0105,137.7764,138.0105,19604.0
2016-06-27 12:15:00,141.47,141.68,141.39,141.44,34868.0,137.991,138.1959,137.913,137.9618,34868.0
2016-06-27 12:20:00,141.45,141.55,141.27,141.49,17802.0,137.9715,138.069,137.7959,138.0105,17802.0
2016-06-27 12:25:00,141.53,141.69,141.45,141.59,20775.0,138.0495,138.2056,137.9715,138.1081,20775.0
2016-06-27 12:30:00,141.65,141.7,141.36,141.45,23852.0,138.1666,138.2154,137.8837,137.9715,23852.0
2016-06-27 12:35:00,141.41,141.49,141.07,141.15,12019.0,137.9325,138.0105,137.6009,137.6789,12019.0
2016-06-27 12:40:00,141.09,141.09,140.89,140.92,23471.0,137.6204,137.6204,137.4253,137.4545,23471.0
2016-06-27 12:45:00,140.94,141.19,140.84,141.17,30575.0,137.474,137.7179,137.3765,137.6984,30575.0
2016-06-27 12:50:00,141.23,141.29,140.94,141.15,32009.0,137.7569,137.8154,137.474,137.6789,32009.0
2016-06-27 12:55:00,141.22,141.42,141.22,141.24,20117.0,137.7472,137.9422,137.7472,137.7667,20117.0
2016-06-27 13:00:00,141.25,141.4,141.17,141.28,20687.0,137.7764,137.9227,137.6984,137.8057,20687.0
2016-06-27 13:05:00,141.32,141.43,141.11,141.11,20742.0,137.8447,137.952,137.6399,137.6399,20742.0
2016-06-27 13:10:00,141.06,141.22,141.04,141.14,21013.0,137.5911,137.7472,137.5716,137.6691,21013.0
2016-06-27 13:15:00,141.18,141.3,141.06,141.16,19292.0,137.7081,137.8252,137.5911,137.6886,19292.0
2016-06-27 13:20:00,141.13,141.33,141.09,141.32,11271.0,137.6594,137.8545,137.6204,137.8447,11271.0
2016-06-27 13:25:00,141.33,141.5,141.3,141.35,12702.0,137.8545,138.0203,137.8252,137.874,12702.0
2016-06-27 13:30:00,141.31,141.42,141.13,141.19,8282.0,137.8349,137.9422,137.6594,137.7179,8282.0
2016-06-27 13:35:00,141.19,141.32,140.99,141.22,14532.0,137.7179,137.8447,137.5228,137.7472,14532.0
2016-06-27 13:40:00,141.24,141.3,140.88,140.91,17546.0,137.7667,137.8252,137.4155,137.4448,17546.0
2016-06-27 13:45:00,140.91,141.09,140.82,140.9,19640.0,137.4448,137.6204,137.357,137.435,19640.0
2016-06-27 13:50:00,140.89,141.19,140.84,141.14,11015.0,137.4253,137.7179,137.3765,137.6691,11015.0
2016-06-27 13:55:00,141.11,141.11,140.82,141.01,13065.0,137.6399,137.6399,137.357,137.5423,13065.0
2016-06-27 14:00:00,140.95,141.2,140.92,141.11,22202.0,137.4838,137.7277,137.4545,137.6399,22202.0
2016-06-27 14:05:00,141.08,141.18,140.89,140.97,23481.0,137.6106,137.7081,137.4253,137.5033,23481.0
2016-06-27 14:10:00,140.94,141.14,140.83,140.88,17455.0,137.474,137.6691,137.3668,137.4155,17455.0
2016-06-27 14:15:00,140.88,141.04,140.7,140.79,17427.0,137.4155,137.5716,137.24,137.3277,17427.0
2016-06-27 14:20:00,140.78,141.04,140.72,140.87,15595.0,137.318,137.5716,137.2595,137.4058,15595.0
2016-06-27 14:25:00,140.92,141.23,140.85,141.16,12707.0,137.4545,137.7569,137.3863,137.6886,12707.0
2016-06-27 14:30:00,141.17,141.25,140.96,140.98,21845.0,137.6984,137.7764,137.4936,137.5131,21845.0
2016-06-27 14:35:00,141.0,141.21,140.91,140.99,17747.0,137.5326,137.7374,137.4448,137.5228,17747.0
2016-06-27 14:40:00,141.06,141.15,140.85,140.94,19127.0,137.5911,137.6789,137.3863,137.474,19127.0
2016-06-27 14:45:00,140.96,140.98,140.5,140.68,32273.0,137.4936,137.5131,137.0449,137.2204,32273.0
2016-06-27 14:50:00,140.69,140.7,140.37,140.49,16073.0,137.2302,137.24,136.9181,137.0351,16073.0
2016-06-27 14:55:00,140.42,140.72,140.37,140.67,22405.0,136.9668,137.2595,136.9181,137.2107,22405.0
2016-06-27 15:00:00,140.71,140.97,140.61,140.97,37199.0,137.2497,137.5033,137.1522,137.5033,37199.0
2016-06-27 15:05:00,140.95,141.16,140.8,140.86,50309.0,137.4838,137.6886,137.3375,137.396,50309.0
2016-06-27 15:10:00,140.9,141.09,140.86,141.01,23753.0,137.435,137.6204,137.396,137.5423,23753.0
2016-06-27 15:15:00,141.01,141.01,140.63,140.64,28892.0,137.5423,137.5423,137.1717,137.1814,28892.0
2016-06-27 15:20:00,140.68,140.73,140.31,140.4,36793.0,137.2204,137.2692,136.8595,136.9473,36793.0
2016-06-27 15:25:00,140.43,140.65,140.43,140.61,42163.0,136.9766,137.1912,136.9766,137.1522,42163.0
2016-06-27 15:30:00,140.55,140.92,140.53,140.87,38898.0,137.0936,137.4545,137.0741,137.4058,38898.0
2016-06-27 15:35:00,140.9,141.51,140.86,141.49,32465.0,137.435,138.03,137.396,138.0105,32465.0
2016-06-27 15:40:00,141.42,141.59,141.22,141.4,35551.0,137.9422,138.1081,137.7472,137.9227,35551.0
2016-06-27 15:45:00,141.37,141.59,141.28,141.58,38354.0,137.8935,138.1081,137.8057,138.0983,38354.0
2016-06-27 15:50:00,141.54,141.56,141.22,141.25,79431.0,138.0593,138.0788,137.7472,137.7764,79431.0
2016-06-27 15:55:00,141.26,141.26,140.91,140.93,92730.0,137.7862,137.7862,137.4448,137.4643,92730.0
2016-06-28 09:30:00,142.37,142.86,142.07,142.85,53266.0,138.8689,139.3468,138.5763,139.3371,53266.0
2016-06-28 09:35:00,142.84,142.91,142.2,142.54,13811.0,139.3273,139.3956,138.7031,139.0347,13811.0
2016-06-28 09:40:00,142.36,142.49,142.15,142.24,12005.0,138.8591,138.9859,138.6543,138.7421,12005.0
2016-06-28 09:45:00,142.35,142.49,142.1,142.4,13731.0,138.8494,138.9859,138.6055,138.8981,13731.0
2016-06-28 09:50:00,142.3,142.43,142.16,142.25,12423.0,138.8006,138.9274,138.664,138.7518,12423.0
2016-06-28 09:55:00,142.2,142.32,141.97,142.1,7885.0,138.7031,138.8201,138.4787,138.6055,7885.0
2016-06-28 10:00:00,142.2,142.27,142.02,142.05,18745.0,138.7031,138.7713,138.5275,138.5568,18745.0
2016-06-28 10:05:00,142.07,142.07,141.64,141.76,21838.0,138.5763,138.5763,138.1568,138.2739,21838.0
2016-06-28 10:10:00,141.77,141.94,141.74,141.84,8748.0,138.2836,138.4495,138.2544,138.3519,8748.0
2016-06-28 10:15:00,141.91,141.95,141.72,141.89,20901.0,138.4202,138.4592,138.2349,138.4007,20901.0
2016-06-28 10:20:00,141.88,141.96,141.67,141.71,20265.0,138.3909,138.469,138.1861,138.2251,20265.0
2016-06-28 10:25:00,141.66,141.81,141.61,141.7,14372.0,138.1763,138.3227,138.1276,138.2154,14372.0
2016-06-28 10:30:00,141.72,141.97,141.69,141.89,18126.0,138.2349,138.4787,138.2056,138.4007,18126.0
2016-06-28 10:35:00,141.86,141.97,141.65,141.66,20194.0,138.3714,138.4787,138.1666,138.1763,20194.0
2016-06-28 10:40:00,141.63,141.73,141.54,141.73,14284.0,138.1471,138.2446,138.0593,138.2446,14284.0
2016-06-28 10:45:00,141.73,141.89,141.5,141.89,46623.0,138.2446,138.4007,138.0203,138.4007,46623.0
2016-06-28 10:50:00,141.83,142.06,141.78,142.05,14714.0,138.3422,138.5665,138.2934,138.5568,14714.0
2016-06-28 10:55:00,142.06,142.17,141.89,141.98,10729.0,138.5665,138.6738,138.4007,138.4885,10729.0
2016-06-28 11:00:00,142.01,142.08,141.83,141.84,12546.0,138.5177,138.586,138.3422,138.3519,12546.0
2016-06-28 11:05:00,141.83,141.94,141.66,141.73,13461.0,138.3422,138.4495,138.1763,138.2446,13461.0
2016-06-28 11:10:00,141.74,142.12,141.74,142.01,9746.0,138.2544,138.625,138.2544,138.5177,9746.0
2016-06-28 11:15:00,142.07,142.3,141.98,142.3,6975.0,138.5763,138.8006,138.4885,138.8006,6975.0
2016-06-28 11:20:00,142.23,142.27,141.92,141.92,12434.0,138.7323,138.7713,138.4299,138.4299,12434.0
2016-06-28 11:25:00,141.93,141.94,141.73,141.83,10179.0,138.4397,138.4495,138.2446,138.3422,10179.0
2016-06-28 11:30:00,141.85,142.12,141.85,142.0,12262.0,138.3617,138.625,138.3617,138.508,12262.0
2016-06-28 11:35:00,142.02,142.21,142.02,142.1,11501.0,138.5275,138.7128,138.5275,138.6055,11501.0
2016-06-28 11:40:00,142.12,142.24,142.0,142.24,7381.0,138.625,138.7421,138.508,138.7421,7381.0
2016-06-28 11:45:00,142.29,142.35,142.24,142.24,4232.0,138.7908,138.8494,138.7421,138.7421,4232.0
2016-06-28 11:50:00,142.35,142.45,142.3,142.38,6452.0,138.8494,138.9469,138.8006,138.8786,6452.0
2016-06-28 11:55:00,142.42,142.42,142.21,142.32,12867.0,138.9177,138.9177,138.7128,138.8201,12867.0
2016-06-28 12:00:00,142.3,142.32,142.15,142.15,10092.0,138.8006,138.8201,138.6543,138.6543,10092.0
2016-06-28 12:05:00,142.14,142.25,142.04,142.09,8918.0,138.6445,138.7518,138.547,138.5958,8918.0
2016-06-28 12:10:00,142.05,142.11,141.95,141.95,5546.0,138.5568,138.6153,138.4592,138.4592,5546.0
2016-06-28 12:15:00,141.99,142.09,141.96,141.98,7947.0,138.4982,138.5958,138.469,138.4885,7947.0
2016-06-28 12:20:00,142.0,142.11,141.98,142.04,9600.0,138.508,138.6153,138.4885,138.547,9600.0
2016-06-28 12:25:00,142.06,142.06,141.95,142.02,7820.0,138.5665,138.5665,138.4592,138.5275,7820.0
2016-06-28 12:30:00,142.05,142.33,141.98,142.33,25148.0,138.5568,138.8299,138.4885,138.8299,25148.0
2016-06-28 12:35:00,142.29,142.46,142.25,142.45,8949.0,138.7908,138.9567,138.7518,138.9469,8949.0
2016-06-28 12:40:00,142.46,142.62,142.45,142.57,18724.0,138.9567,139.1127,138.9469,139.064,18724.0
2016-06-28 12:45:00,142.58,142.68,142.5,142.58,21177.0,139.0737,139.1713,138.9957,139.0737,21177.0
2016-06-28 12:50:00,142.6,142.74,142.54,142.72,18148.0,139.0932,139.2298,139.0347,139.2103,18148.0
2016-06-28 12:55:00,142.75,142.75,142.59,142.68,18737.0,139.2395,139.2395,139.0835,139.1713,18737.0
2016-06-28 13:00:00,142.67,142.8,142.62,142.8,13262.0,139.1615,139.2883,139.1127,139.2883,13262.0
2016-06-28 13:05:00,142.82,142.85,142.65,142.74,10682.0,139.3078,139.3371,139.142,139.2298,10682.0
2016-06-28 13:10:00,142.79,142.82,142.68,142.82,20886.0,139.2786,139.3078,139.1713,139.3078,20886.0
2016-06-28 13:15:00,142.83,142.84,142.66,142.72,9709.0,139.3176,139.3273,139.1518,139.2103,9709.0
2016-06-28 13:20:00,142.72,142.86,142.66,142.66,11909.0,139.2103,139.3468,139.1518,139.1518,11909.0
2016-06-28 13:25:00,142.65,142.96,142.6,142.86,15289.0,139.142,139.4444,139.0932,139.3468,15289.0
2016-06-28 13:30:00,142.81,142.94,142.69,142.73,31981.0,139.2981,139.4249,139.181,139.22,31981.0
2016-06-28 13:35:00,142.71,142.9,142.7,142.85,13916.0,139.2005,139.3858,139.1908,139.3371,13916.0
2016-06-28 13:40:00,142.88,143.0,142.88,142.98,5092.0,139.3663,139.4834,139.3663,139.4639,5092.0
2016-06-28 13:45:00,142.98,143.03,142.87,142.87,17350.0,139.4639,139.5127,139.3566,139.3566,17350.0
2016-06-28 13:50:00,142.85,143.03,142.8,142.88,13034.0,139.3371,139.5127,139.2883,139.3663,13034.0
2016-06-28 13:55:00,142.89,142.93,142.68,142.74,20260.0,139.3761,139.4151,139.1713,139.2298,20260.0
2016-06-28 14:00:00,142.72,142.77,142.55,142.55,10904.0,139.2103,139.259,139.0445,139.0445,10904.0
2016-06-28 14:05:00,142.52,142.62,142.45,142.5,26537.0,139.0152,139.1127,138.9469,138.9957,26537.0
2016-06-28 14:10:00,142.5,142.56,142.34,142.42,12803.0,138.9957,139.0542,138.8396,138.9177,12803.0
2016-06-28 14:15:00,142.45,142.56,142.43,142.56,14413.0,138.9469,139.0542,138.9274,139.0542,14413.0
2016-06-28 14:20:00,142.51,142.6,142.42,142.42,10500.0,139.0054,139.0932,138.9177,138.9177,10500.0
2016-06-28 14:25:00,142.41,142.54,142.38,142.53,29688.0,138.9079,139.0347,138.8786,139.0249,29688.0
2016-06-28 14:30:00,142.56,142.77,142.52,142.76,8857.0,139.0542,139.259,139.0152,139.2493,8857.0
2016-06-28 14:35:00,142.73,142.81,142.68,142.71,23980.0,139.22,139.2981,139.1713,139.2005,23980.0
2016-06-28 14:40:00,142.71,142.75,142.67,142.71,21168.0,139.2005,139.2395,139.1615,139.2005,21168.0
2016-06-28 14:45:00,142.73,142.8,142.68,142.79,16098.0,139.22,139.2883,139.1713,139.2786,16098.0
2016-06-28 14:50:00,142.77,142.91,142.76,142.89,43505.0,139.259,139.3956,139.2493,139.3761,43505.0
2016-06-28 14:55:00,142.9,143.15,142.87,143.08,65369.0,139.3858,139.6297,139.3566,139.5614,65369.0
2016-06-28 15:00:00,143.09,143.09,142.9,142.9,22837.0,139.5712,139.5712,139.3858,139.3858,22837.0
2016-06-28 15:05:00,142.92,143.06,142.91,143.06,61813.0,139.4054,139.5419,139.3956,139.5419,61813.0
2016-06-28 15:10:00,143.03,143.27,143.03,143.27,28373.0,139.5127,139.7468,139.5127,139.7468,28373.0
2016-06-28 15:15:00,143.27,143.28,142.96,142.96,19599.0,139.7468,139.7565,139.4444,139.4444,19599.0
2016-06-28 15:20:00,142.99,143.0,142.9,142.94,13194.0,139.4736,139.4834,139.3858,139.4249,13194.0
2016-06-28 15:25:00,142.93,142.95,142.72,142.85,19383.0,139.4151,139.4346,139.2103,139.3371,19383.0
2016-06-28 15:30:00,142.85,143.0,142.78,142.81,48617.0,139.3371,139.4834,139.2688,139.2981,48617.0
2016-06-28 15:35:00,142.81,143.0,142.79,142.97,34687.0,139.2981,139.4834,139.2786,139.4541,34687.0
2016-06-28 15:40:00,142.97,143.15,142.96,143.05,46993.0,139.4541,139.6297,139.4444,139.5322,46993.0
2016-06-28 15:45:00,143.03,143.19,142.99,143.16,60269.0,139.5127,139.6687,139.4736,139.6395,60269.0
2016-06-28 15:50:00,143.17,143.19,143.0,143.12,47098.0,139.6492,139.6687,139.4834,139.6004,47098.0
2016-06-28 15:55:00,143.13,143.24,143.05,143.09,121899.0,139.6102,139.7175,139.5322,139.5712,121899.0
2016-06-29 09:30:00,144.47,144.72,144.28,144.28,15258.0,140.9172,141.1611,140.7319,140.7319,15258.0
2016-06-29 09:35:00,144.38,144.49,144.0,144.02,27389.0,140.8295,140.9367,140.4588,140.4783,27389.0
2016-06-29 09:40:00,144.11,144.17,143.57,143.58,17006.0,140.5661,140.6246,140.0394,140.0491,17006.0
2016-06-29 09:45:00,143.68,143.84,143.5,143.51,17848.0,140.1467,140.3027,139.9711,139.9808,17848.0
2016-06-29 09:50:00,143.51,143.65,143.43,143.51,48226.0,139.9808,140.1174,139.9028,139.9808,48226.0
2016-06-29 09:55:00,143.52,143.55,143.19,143.2,35757.0,139.9906,140.0199,139.6687,139.6785,35757.0
2016-06-29 10:00:00,143.17,143.56,143.09,143.43,30028.0,139.6492,140.0296,139.5712,139.9028,30028.0
2016-06-29 10:05:00,143.42,143.5,143.34,143.46,23636.0,139.8931,139.9711,139.815,139.9321,23636.0
2016-06-29 10:10:00,143.47,143.68,143.33,143.36,28079.0,139.9418,140.1467,139.8053,139.8345,28079.0
2016-06-29 10:15:00,143.36,143.55,143.36,143.49,36467.0,139.8345,140.0199,139.8345,139.9613,36467.0
2016-06-29 10:20:00,143.5,143.94,143.44,143.94,28742.0,139.9711,140.4003,139.9126,140.4003,28742.0
2016-06-29 10:25:00,144.01,144.01,143.85,143.92,22236.0,140.4686,140.4686,140.3125,140.3808,22236.0
2016-06-29 10:30:00,143.93,143.99,143.78,143.78,39670.0,140.3905,140.449,140.2442,140.2442,39670.0
2016-06-29 10:35:00,143.78,143.85,143.69,143.83,12550.0,140.2442,140.3125,140.1564,140.293,12550.0
2016-06-29 10:40:00,143.82,143.9,143.76,143.83,24575.0,140.2832,140.3613,140.2247,140.293,24575.0
2016-06-29 10:45:00,143.82,143.89,143.8,143.85,18136.0,140.2832,140.3515,140.2637,140.3125,18136.0
2016-06-29 10:50:00,143.88,143.92,143.75,143.75,24694.0,140.3417,140.3808,140.2149,140.2149,24694.0
2016-06-29 10:55:00,143.78,143.87,143.75,143.87,21561.0,140.2442,140.332,140.2149,140.332,21561.0
2016-06-29 11:00:00,143.86,144.19,143.85,144.19,33625.0,140.3222,140.6441,140.3125,140.6441,33625.0
2016-06-29 11:05:00,144.21,144.3,144.12,144.16,20826.0,140.6636,140.7514,140.5758,140.6149,20826.0
2016-06-29 11:10:00,144.2,144.25,144.18,144.23,20204.0,140.6539,140.7027,140.6344,140.6831,20204.0
2016-06-29 11:15:00,144.25,144.39,144.17,144.19,17669.0,140.7027,140.8392,140.6246,140.6441,17669.0
2016-06-29 11:20:00,144.2,144.27,144.15,144.22,13331.0,140.6539,140.7222,140.6051,140.6734,13331.0
2016-06-29 11:25:00,144.25,144.31,144.2,144.23,24750.0,140.7027,140.7612,140.6539,140.6831,24750.0
2016-06-29 11:30:00,144.22,144.34,144.22,144.3,23674.0,140.6734,140.7904,140.6734,140.7514,23674.0
2016-06-29 11:35:00,144.33,144.38,144.23,144.38,21025.0,140.7807,140.8295,140.6831,140.8295,21025.0
2016-06-29 11:40:00,144.38,144.55,144.37,144.52,11813.0,140.8295,140.9953,140.8197,140.966,11813.0
2016-06-29 11:45:00,144.51,144.59,144.42,144.48,13393.0,140.9563,141.0343,140.8685,140.927,13393.0
2016-06-29 11:50:00,144.49,144.83,144.49,144.8,17160.0,140.9367,141.2684,140.9367,141.2391,17160.0
2016-06-29 11:55:00,144.8,144.99,144.8,144.99,7442.0,141.2391,141.4245,141.2391,141.4245,7442.0
2016-06-29 12:00:00,144.97,144.99,144.8,144.87,8302.0,141.4049,141.4245,141.2391,141.3074,8302.0
2016-06-29 12:05:00,144.88,144.99,144.87,144.99,5357.0,141.3172,141.4245,141.3074,141.4245,5357.0
2016-06-29 12:10:00,145.0,145.32,145.0,145.32,16837.0,141.4342,141.7463,141.4342,141.7463,16837.0
2016-06-29 12:15:00,145.33,145.49,145.33,145.49,18347.0,141.7561,141.9122,141.7561,141.9122,18347.0
2016-06-29 12:20:00,145.5,145.61,145.44,145.57,12371.0,141.9219,142.0292,141.8634,141.9902,12371.0
2016-06-29 12:25:00,145.56,145.65,145.54,145.64,13192.0,141.9804,142.0682,141.9609,142.0585,13192.0
2016-06-29 12:30:00,145.59,145.59,145.38,145.38,6639.0,142.0097,142.0097,141.8049,141.8049,6639.0
2016-06-29 12:35:00,145.38,145.55,145.36,145.55,9596.0,141.8049,141.9707,141.7854,141.9707,9596.0
2016-06-29 12:40:00,145.51,145.51,145.27,145.27,8135.0,141.9317,141.9317,141.6976,141.6976,8135.0
2016-06-29 12:45:00,145.24,145.34,145.11,145.17,5791.0,141.6683,141.7658,141.5415,141.6,5791.0
2016-06-29 12:50:00,145.15,145.15,145.03,145.12,5513.0,141.5805,141.5805,141.4635,141.5513,5513.0
2016-06-29 12:55:00,145.11,145.24,145.05,145.16,5889.0,141.5415,141.6683,141.483,141.5903,5889.0
2016-06-29 13:00:00,145.18,145.31,145.16,145.25,6006.0,141.6098,141.7366,141.5903,141.6781,6006.0
2016-06-29 13:05:00,145.28,145.37,145.11,145.11,10678.0,141.7073,141.7951,141.5415,141.5415,10678.0
2016-06-29 13:10:00,145.06,145.16,145.06,145.15,5675.0,141.4927,141.5903,141.4927,141.5805,5675.0
2016-06-29 13:15:00,145.17,145.31,145.12,145.26,6450.0,141.6,141.7366,141.5513,141.6878,6450.0
2016-06-29 13:20:00,145.26,145.43,145.26,145.3,6815.0,141.6878,141.8536,141.6878,141.7268,6815.0
2016-06-29 13:25:00,145.29,145.29,145.13,145.13,6870.0,141.7171,141.7171,141.561,141.561,6870.0
2016-06-29 13:30:00,145.12,145.22,145.06,145.11,8797.0,141.5513,141.6488,141.4927,141.5415,8797.0
2016-06-29 13:35:00,145.12,145.2,145.09,145.17,13571.0,141.5513,141.6293,141.522,141.6,13571.0
2016-06-29 13:40:00,145.17,145.22,145.11,145.17,8463.0,141.6,141.6488,141.5415,141.6,8463.0
2016-06-29 13:45:00,145.16,145.26,145.08,145.08,10874.0,141.5903,141.6878,141.5122,141.5122,10874.0
2016-06-29 13:50:00,145.1,145.14,144.97,144.97,10483.0,141.5317,141.5708,141.4049,141.4049,10483.0
2016-06-29 13:55:00,144.99,145.05,144.87,144.89,12734.0,141.4245,141.483,141.3074,141.3269,12734.0
2016-06-29 14:00:00,144.9,145.09,144.9,145.09,12144.0,141.3367,141.522,141.3367,141.522,12144.0
2016-06-29 14:05:00,145.06,145.17,145.02,145.11,13525.0,141.4927,141.6,141.4537,141.5415,13525.0
2016-06-29 14:10:00,145.14,145.19,145.07,145.19,12570.0,141.5708,141.6195,141.5025,141.6195,12570.0
2016-06-29 14:15:00,145.19,145.19,145.03,145.03,12260.0,141.6195,141.6195,141.4635,141.4635,12260.0
2016-06-29 14:20:00,145.03,145.26,145.03,145.25,13221.0,141.4635,141.6878,141.4635,141.6781,13221.0
2016-06-29 14:25:00,145.24,145.24,145.04,145.18,10446.0,141.6683,141.6683,141.4732,141.6098,10446.0
2016-06-29 14:30:00,145.24,145.26,145.14,145.17,17945.0,141.6683,141.6878,141.5708,141.6,17945.0
2016-06-29 14:35:00,145.19,145.22,145.07,145.1,13258.0,141.6195,141.6488,141.5025,141.5317,13258.0
2016-06-29 14:40:00,145.09,145.19,145.08,145.15,10185.0,141.522,141.6195,141.5122,141.5805,10185.0
2016-06-29 14:45:00,145.14,145.18,144.88,144.88,18174.0,141.5708,141.6098,141.3172,141.3172,18174.0
2016-06-29 14:50:00,144.89,145.02,144.79,144.89,15290.0,141.3269,141.4537,141.2294,141.3269,15290.0
2016-06-29 14:55:00,144.97,145.21,144.97,145.16,12261.0,141.4049,141.639,141.4049,141.5903,12261.0
2016-06-29 15:00:00,145.17,145.43,145.16,145.4,21452.0,141.6,141.8536,141.5903,141.8244,21452.0
2016-06-29 15:05:00,145.39,145.51,145.34,145.43,28003.0,141.8146,141.9317,141.7658,141.8536,28003.0
2016-06-29 15:10:00,145.43,145.55,145.31,145.33,19429.0,141.8536,141.9707,141.7366,141.7561,19429.0
2016-06-29 15:15:00,145.31,145.47,145.31,145.4,28440.0,141.7366,141.8926,141.7366,141.8244,28440.0
2016-06-29 15:20:00,145.43,145.47,145.1,145.11,23616.0,141.8536,141.8926,141.5317,141.5415,23616.0
2016-06-29 15:25:00,145.12,145.37,145.1,145.37,33894.0,141.5513,141.7951,141.5317,141.7951,33894.0
2016-06-29 15:30:00,145.35,145.35,145.13,145.25,28155.0,141.7756,141.7756,141.561,141.6781,28155.0
2016-06-29 15:35:00,145.27,145.32,145.21,145.25,35675.0,141.6976,141.7463,141.639,141.6781,35675.0
2016-06-29 15:40:00,145.25,145.29,145.15,145.22,32299.0,141.6781,141.7171,141.5805,141.6488,32299.0
2016-06-29 15:45:00,145.24,145.4,145.19,145.28,40952.0,141.6683,141.8244,141.6195,141.7073,40952.0
2016-06-29 15:50:00,145.3,145.33,145.02,145.11,44960.0,141.7268,141.7561,141.4537,141.5415,44960.0
2016-06-29 15:55:00,145.11,145.28,145.03,145.15,86534.0,141.5415,141.7073,141.4635,141.5805,86534.0
2016-06-30 09:30:00,145.59,145.69,145.25,145.41,23603.0,142.0097,142.1072,141.6781,141.8341,23603.0
2016-06-30 09:35:00,145.53,145.89,145.44,145.62,21071.0,141.9512,142.3023,141.8634,142.039,21071.0
2016-06-30 09:40:00,145.61,145.83,145.59,145.73,11740.0,142.0292,142.2438,142.0097,142.1463,11740.0
2016-06-30 09:45:00,145.7,146.11,145.7,145.91,21468.0,142.117,142.5169,142.117,142.3218,21468.0
2016-06-30 09:50:00,145.9,146.0,145.41,145.42,25262.0,142.3121,142.4096,141.8341,141.8439,25262.0
2016-06-30 09:55:00,145.41,145.52,145.24,145.49,14470.0,141.8341,141.9414,141.6683,141.9122,14470.0
2016-06-30 10:00:00,145.44,145.53,145.31,145.34,16904.0,141.8634,141.9512,141.7366,141.7658,16904.0
2016-06-30 10:05:00,145.34,145.55,145.26,145.42,16379.0,141.7658,141.9707,141.6878,141.8439,16379.0
2016-06-30 10:10:00,145.43,145.5,145.22,145.4,19564.0,141.8536,141.9219,141.6488,141.8244,19564.0
2016-06-30 10:15:00,145.37,145.37,145.14,145.25,15249.0,141.7951,141.7951,141.5708,141.6781,15249.0
2016-06-30 10:20:00,145.25,145.34,145.12,145.32,9481.0,141.6781,141.7658,141.5513,141.7463,9481.0
2016-06-30 10:25:00,145.34,145.46,145.22,145.42,14420.0,141.7658,141.8829,141.6488,141.8439,14420.0
2016-06-30 10:30:00,145.43,145.6,145.39,145.5,11400.0,141.8536,142.0195,141.8146,141.9219,11400.0
2016-06-30 10:35:00,145.45,145.65,145.42,145.55,18273.0,141.8731,142.0682,141.8439,141.9707,18273.0
2016-06-30 10:40:00,145.55,145.64,145.36,145.44,30420.0,141.9707,142.0585,141.7854,141.8634,30420.0
2016-06-30 10:45:00,145.42,145.46,145.39,145.39,30430.0,141.8439,141.8829,141.8146,141.8146,30430.0
2016-06-30 10:50:00,145.4,145.43,145.23,145.27,17722.0,141.8244,141.8536,141.6586,141.6976,17722.0
2016-06-30 10:55:00,145.28,145.4,145.23,145.25,23178.0,141.7073,141.8244,141.6586,141.6781,23178.0
2016-06-30 11:00:00,145.25,145.5,145.23,145.48,28074.0,141.6781,141.9219,141.6586,141.9024,28074.0
2016-06-30 11:05:00,145.46,145.63,145.41,145.59,37714.0,141.8829,142.0487,141.8341,142.0097,37714.0
2016-06-30 11:10:00,145.59,145.69,145.44,145.59,21178.0,142.0097,142.1072,141.8634,142.0097,21178.0
2016-06-30 11:15:00,145.59,145.63,145.41,145.46,12381.0,142.0097,142.0487,141.8341,141.8829,12381.0
2016-06-30 11:20:00,145.47,145.56,145.42,145.46,13103.0,141.8926,141.9804,141.8439,141.8829,13103.0
2016-06-30 11:25:00,145.44,145.62,145.41,145.62,14113.0,141.8634,142.039,141.8341,142.039,14113.0
2016-06-30 11:30:00,145.64,145.9,145.64,145.73,22579.0,142.0585,142.3121,142.0585,142.1463,22579.0
2016-06-30 11:35:00,145.77,145.85,145.7,145.72,10283.0,142.1853,142.2633,142.117,142.1365,10283.0
2016-06-30 11:40:00,145.72,145.87,145.67,145.72,18013.0,142.1365,142.2828,142.0877,142.1365,18013.0
2016-06-30 11:45:00,145.74,145.83,145.71,145.76,23477.0,142.156,142.2438,142.1267,142.1755,23477.0
2016-06-30 11:50:00,145.76,145.87,145.7,145.86,14777.0,142.1755,142.2828,142.117,142.2731,14777.0
2016-06-30 11:55:00,145.85,145.92,145.66,145.92,26579.0,142.2633,142.3316,142.078,142.3316,26579.0
2016-06-30 12:00:00,145.91,146.17,145.87,146.05,18305.0,142.3218,142.5754,142.2828,142.4584,18305.0
2016-06-30 12:05:00,146.06,146.11,145.96,146.04,11854.0,142.4681,142.5169,142.3706,142.4486,11854.0
2016-06-30 12:10:00,146.03,146.17,146.02,146.11,14882.0,142.4389,142.5754,142.4291,142.5169,14882.0
2016-06-30 12:15:00,146.17,146.35,146.15,146.26,13827.0,142.5754,142.751,142.5559,142.6632,13827.0
2016-06-30 12:20:00,146.23,146.34,146.19,146.33,11784.0,142.634,142.7413,142.5949,142.7315,11784.0
2016-06-30 12:25:00,146.3,146.37,146.18,146.3,11646.0,142.7022,142.7705,142.5852,142.7022,11646.0
2016-06-30 12:30:00,146.3,146.33,146.17,146.17,15459.0,142.7022,142.7315,142.5754,142.5754,15459.0
2016-06-30 12:35:00,146.19,146.33,146.15,146.31,27385.0,142.5949,142.7315,142.5559,142.712,27385.0
2016-06-30 12:40:00,146.34,146.35,146.21,146.25,14369.0,142.7413,142.751,142.6145,142.6535,14369.0
2016-06-30 12:45:00,146.24,146.42,146.23,146.42,8707.0,142.6437,142.8193,142.634,142.8193,8707.0
2016-06-30 12:50:00,146.42,146.61,146.4,146.5,24721.0,142.8193,143.0046,142.7998,142.8973,24721.0
2016-06-30 12:55:00,146.53,146.58,146.4,146.52,15230.0,142.9266,142.9754,142.7998,142.9168,15230.0
2016-06-30 13:00:00,146.55,146.63,146.5,146.6,11820.0,142.9461,143.0241,142.8973,142.9949,11820.0
2016-06-30 13:05:00,146.58,146.66,146.49,146.61,11621.0,142.9754,143.0534,142.8876,143.0046,11621.0
2016-06-30 13:10:00,146.57,146.61,146.5,146.55,15827.0,142.9656,143.0046,142.8973,142.9461,15827.0
2016-06-30 13:15:00,146.54,146.67,146.54,146.63,13144.0,142.9363,143.0631,142.9363,143.0241,13144.0
2016-06-30 13:20:00,146.66,146.73,146.51,146.59,21085.0,143.0534,143.1217,142.9071,142.9851,21085.0
2016-06-30 13:25:00,146.56,146.62,146.5,146.61,16005.0,142.9558,143.0144,142.8973,143.0046,16005.0
2016-06-30 13:30:00,146.6,146.61,146.48,146.55,11135.0,142.9949,143.0046,142.8778,142.9461,11135.0
2016-06-30 13:35:00,146.55,146.59,146.5,146.54,12454.0,142.9461,142.9851,142.8973,142.9363,12454.0
2016-06-30 13:40:00,146.53,146.58,146.51,146.56,17457.0,142.9266,142.9754,142.9071,142.9558,17457.0
2016-06-30 13:45:00,146.54,146.58,146.52,146.56,8939.0,142.9363,142.9754,142.9168,142.9558,8939.0
2016-06-30 13:50:00,146.56,146.6,146.46,146.46,11925.0,142.9558,142.9949,142.8583,142.8583,11925.0
2016-06-30 13:55:00,146.46,146.55,146.38,146.55,15426.0,142.8583,142.9461,142.7803,142.9461,15426.0
2016-06-30 14:00:00,146.51,146.76,146.51,146.71,12310.0,142.9071,143.1509,142.9071,143.1022,12310.0
2016-06-30 14:05:00,146.75,146.76,146.65,146.72,20673.0,143.1412,143.1509,143.0436,143.1119,20673.0
2016-06-30 14:10:00,146.75,146.96,146.74,146.92,14069.0,143.1412,143.346,143.1314,143.307,14069.0
2016-06-30 14:15:00,146.94,147.16,146.91,147.16,11432.0,143.3265,143.5411,143.2972,143.5411,11432.0
2016-06-30 14:20:00,147.17,147.22,147.02,147.04,25202.0,143.5508,143.5996,143.4045,143.424,25202.0
2016-06-30 14:25:00,147.05,147.05,146.87,146.89,15467.0,143.4338,143.4338,143.2582,143.2777,15467.0
2016-06-30 14:30:00,146.9,147.08,146.87,146.87,16788.0,143.2875,143.4631,143.2582,143.2582,16788.0
2016-06-30 14:35:00,146.88,147.0,146.82,146.91,12389.0,143.268,143.385,143.2094,143.2972,12389.0
2016-06-30 14:40:00,146.94,147.04,146.93,147.02,11410.0,143.3265,143.424,143.3167,143.4045,11410.0
2016-06-30 14:45:00,147.02,147.08,146.94,147.01,12178.0,143.4045,143.4631,143.3265,143.3948,12178.0
2016-06-30 14:50:00,147.06,147.16,147.03,147.14,12337.0,143.4435,143.5411,143.4143,143.5216,12337.0
2016-06-30 14:55:00,147.13,147.29,147.13,147.29,35675.0,143.5118,143.6679,143.5118,143.6679,35675.0
2016-06-30 15:00:00,147.31,147.31,147.14,147.18,19927.0,143.6874,143.6874,143.5216,143.5606,19927.0
2016-06-30 15:05:00,147.2,147.32,147.18,147.19,20111.0,143.5801,143.6972,143.5606,143.5704,20111.0
2016-06-30 15:10:00,147.18,147.18,147.04,147.09,19080.0,143.5606,143.5606,143.424,143.4728,19080.0
2016-06-30 15:15:00,147.09,147.1,146.89,146.95,28304.0,143.4728,143.4826,143.2777,143.3363,28304.0
2016-06-30 15:20:00,146.95,147.05,146.87,147.04,28269.0,143.3363,143.4338,143.2582,143.424,28269.0
2016-06-30 15:25:00,147.03,147.29,147.01,147.27,34463.0,143.4143,143.6679,143.3948,143.6484,34463.0
2016-06-30 15:30:00,147.28,147.3,147.13,147.19,51579.0,143.6581,143.6776,143.5118,143.5704,51579.0
2016-06-30 15:35:00,147.2,147.26,147.06,147.17,40201.0,143.5801,143.6386,143.4435,143.5508,40201.0
2016-06-30 15:40:00,147.17,147.26,147.1,147.15,45031.0,143.5508,143.6386,143.4826,143.5313,45031.0
2016-06-30 15:45:00,147.16,147.19,147.07,147.11,58231.0,143.5411,143.5704,143.4533,143.4923,58231.0
2016-06-30 15:50:00,147.11,147.42,147.1,147.42,76200.0,143.4923,143.7947,143.4826,143.7947,76200.0
2016-06-30 15:55:00,147.41,147.78,147.4,147.76,177360.0,143.7849,144.1458,143.7752,144.1263,177360.0
2016-07-01 09:30:00,147.94,148.27,147.47,147.8,29096.0,144.3019,144.6238,143.8435,144.1653,29096.0
2016-07-01 09:35:00,147.77,148.25,147.75,148.16,7757.0,144.1361,144.6043,144.1166,144.5165,7757.0
2016-07-01 09:40:00,148.17,148.51,148.07,148.51,11540.0,144.5263,144.8579,144.4287,144.8579,11540.0
2016-07-01 09:45:00,148.54,148.61,148.45,148.58,8010.0,144.8872,144.9554,144.7994,144.9262,8010.0
2016-07-01 09:50:00,148.56,148.67,148.51,148.55,7193.0,144.9067,145.014,144.8579,144.8969,7193.0
2016-07-01 09:55:00,148.57,148.68,148.49,148.65,6712.0,144.9164,145.0237,144.8384,144.9944,6712.0
2016-07-01 10:00:00,148.72,148.87,148.68,148.83,9856.0,145.0627,145.209,145.0237,145.17,9856.0
2016-07-01 10:05:00,148.83,148.92,148.76,148.92,9474.0,145.17,145.2578,145.1017,145.2578,9474.0
2016-07-01 10:10:00,148.95,148.98,148.82,148.88,10189.0,145.2871,145.3163,145.1603,145.2188,10189.0
2016-07-01 10:15:00,148.87,149.28,148.83,149.2,16089.0,145.209,145.609,145.17,145.5309,16089.0
2016-07-01 10:20:00,149.31,149.36,149.23,149.33,11889.0,145.6382,145.687,145.5602,145.6577,11889.0
2016-07-01 10:25:00,149.38,149.72,149.31,149.68,20994.0,145.7065,146.0381,145.6382,145.9991,20994.0
2016-07-01 10:30:00,149.69,149.82,149.67,149.68,26534.0,146.0089,146.1357,145.9894,145.9991,26534.0
2016-07-01 10:35:00,149.68,149.75,149.64,149.68,21664.0,145.9991,146.0674,145.9601,145.9991,21664.0
2016-07-01 10:40:00,149.68,149.82,149.64,149.77,13305.0,145.9991,146.1357,145.9601,146.0869,13305.0
2016-07-01 10:45:00,149.77,149.85,149.68,149.74,9200.0,146.0869,146.1649,145.9991,146.0576,9200.0
2016-07-01 10:50:00,149.71,149.84,149.7,149.83,3232.0,146.0284,146.1552,146.0186,146.1454,3232.0
2016-07-01 10:55:00,149.84,149.84,149.69,149.72,12560.0,146.1552,146.1552,146.0089,146.0381,12560.0
2016-07-01 11:00:00,149.69,149.71,149.57,149.68,29492.0,146.0089,146.0284,145.8918,145.9991,29492.0
2016-07-01 11:05:00,149.74,149.8,149.68,149.78,16575.0,146.0576,146.1162,145.9991,146.0967,16575.0
2016-07-01 11:10:00,149.79,149.81,149.64,149.76,12520.0,146.1064,146.1259,145.9601,146.0772,12520.0
2016-07-01 11:15:00,149.74,149.77,149.63,149.65,23168.0,146.0576,146.0869,145.9503,145.9699,23168.0
2016-07-01 11:20:00,149.67,149.75,149.53,149.53,20550.0,145.9894,146.0674,145.8528,145.8528,20550.0
2016-07-01 11:25:00,149.54,149.62,149.43,149.47,21064.0,145.8626,145.9406,145.7553,145.7943,21064.0
2016-07-01 11:30:00,149.43,149.44,149.18,149.19,10414.0,145.7553,145.765,145.5114,145.5212,10414.0
2016-07-01 11:35:00,149.16,149.2,149.07,149.2,10991.0,145.4919,145.5309,145.4041,145.5309,10991.0
2016-07-01 11:40:00,149.21,149.41,149.2,149.31,12248.0,145.5407,145.7358,145.5309,145.6382,12248.0
2016-07-01 11:45:00,149.29,149.31,149.18,149.29,6932.0,145.6187,145.6382,145.5114,145.6187,6932.0
2016-07-01 11:50:00,149.3,149.3,149.21,149.27,10862.0,145.6285,145.6285,145.5407,145.5992,10862.0
2016-07-01 11:55:00,149.26,149.32,149.23,149.32,4900.0,145.5894,145.648,145.5602,145.648,4900.0
2016-07-01 12:00:00,149.28,149.32,149.2,149.25,10967.0,145.609,145.648,145.5309,145.5797,10967.0
2016-07-01 12:05:00,149.3,149.33,149.18,149.24,13488.0,145.6285,145.6577,145.5114,145.5699,13488.0
2016-07-01 12:10:00,149.3,149.3,149.16,149.22,17043.0,145.6285,145.6285,145.4919,145.5504,17043.0
2016-07-01 12:15:00,149.24,149.26,149.17,149.22,7848.0,145.5699,145.5894,145.5017,145.5504,7848.0
2016-07-01 12:20:00,149.21,149.21,149.06,149.06,7753.0,145.5407,145.5407,145.3944,145.3944,7753.0
2016-07-01 12:25:00,149.07,149.07,148.91,148.99,6200.0,145.4041,145.4041,145.2481,145.3261,6200.0
2016-07-01 12:30:00,148.95,149.05,148.9,149.03,7354.0,145.2871,145.3846,145.2383,145.3651,7354.0
2016-07-01 12:35:00,149.0,149.07,148.96,148.96,4337.0,145.3358,145.4041,145.2968,145.2968,4337.0
2016-07-01 12:40:00,148.92,149.1,148.9,149.07,5906.0,145.2578,145.4334,145.2383,145.4041,5906.0
2016-07-01 12:45:00,149.05,149.06,148.97,149.02,10767.0,145.3846,145.3944,145.3066,145.3553,10767.0
2016-07-01 12:50:00,149.01,149.2,148.95,149.15,6550.0,145.3456,145.5309,145.2871,145.4822,6550.0
2016-07-01 12:55:00,149.13,149.21,149.13,149.16,5032.0,145.4626,145.5407,145.4626,145.4919,5032.0
2016-07-01 13:00:00,149.19,149.26,149.11,149.23,16253.0,145.5212,145.5894,145.4431,145.5602,16253.0
2016-07-01 13:05:00,149.27,149.32,149.25,149.29,5037.0,145.5992,145.648,145.5797,145.6187,5037.0
2016-07-01 13:10:00,149.29,149.39,149.28,149.31,11711.0,145.6187,145.7162,145.609,145.6382,11711.0
2016-07-01 13:15:00,149.31,149.37,149.3,149.3,10623.0,145.6382,145.6967,145.6285,145.6285,10623.0
2016-07-01 13:20:00,149.29,149.36,149.25,149.34,11022.0,145.6187,145.687,145.5797,145.6675,11022.0
2016-07-01 13:25:00,149.34,149.49,149.33,149.4,31536.0,145.6675,145.8138,145.6577,145.726,31536.0
2016-07-01 13:30:00,149.39,149.49,149.3,149.49,22571.0,145.7162,145.8138,145.6285,145.8138,22571.0
2016-07-01 13:35:00,149.49,149.49,149.31,149.31,20294.0,145.8138,145.8138,145.6382,145.6382,20294.0
2016-07-01 13:40:00,149.3,149.42,149.28,149.31,6240.0,145.6285,145.7455,145.609,145.6382,6240.0
2016-07-01 13:45:00,149.31,149.44,149.29,149.41,9060.0,145.6382,145.765,145.6187,145.7358,9060.0
2016-07-01 13:50:00,149.39,149.41,149.22,149.29,5730.0,145.7162,145.7358,145.5504,145.6187,5730.0
2016-07-01 13:55:00,149.27,149.31,149.18,149.19,11687.0,145.5992,145.6382,145.5114,145.5212,11687.0
2016-07-01 14:00:00,149.18,149.24,149.07,149.2,26664.0,145.5114,145.5699,145.4041,145.5309,26664.0
2016-07-01 14:05:00,149.16,149.32,149.15,149.24,13551.0,145.4919,145.648,145.4822,145.5699,13551.0
2016-07-01 14:10:00,149.23,149.27,149.02,149.03,12116.0,145.5602,145.5992,145.3553,145.3651,12116.0
2016-07-01 14:15:00,149.02,149.06,148.94,148.95,11262.0,145.3553,145.3944,145.2773,145.2871,11262.0
2016-07-01 14:20:00,148.95,149.05,148.94,148.96,13669.0,145.2871,145.3846,145.2773,145.2968,13669.0
2016-07-01 14:25:00,148.94,149.02,148.88,148.93,12503.0,145.2773,145.3553,145.2188,145.2676,12503.0
2016-07-01 14:30:00,148.94,149.02,148.87,148.87,12398.0,145.2773,145.3553,145.209,145.209,12398.0
2016-07-01 14:35:00,148.88,148.98,148.82,148.85,12076.0,145.2188,145.3163,145.1603,145.1895,12076.0
2016-07-01 14:40:00,148.82,148.88,148.67,148.69,11187.0,145.1603,145.2188,145.014,145.0335,11187.0
2016-07-01 14:45:00,148.68,148.77,148.66,148.72,9904.0,145.0237,145.1115,145.0042,145.0627,9904.0
2016-07-01 14:50:00,148.72,148.74,148.58,148.62,5416.0,145.0627,145.0822,144.9262,144.9652,5416.0
2016-07-01 14:55:00,148.59,148.9,148.57,148.9,10006.0,144.9359,145.2383,144.9164,145.2383,10006.0
2016-07-01 15:00:00,148.89,149.13,148.89,149.1,15133.0,145.2285,145.4626,145.2285,145.4334,15133.0
2016-07-01 15:05:00,149.1,149.38,149.1,149.31,12138.0,145.4334,145.7065,145.4334,145.6382,12138.0
2016-07-01 15:10:00,149.29,149.44,149.29,149.33,10684.0,145.6187,145.765,145.6187,145.6577,10684.0
2016-07-01 15:15:00,149.35,149.45,149.34,149.41,8586.0,145.6772,145.7748,145.6675,145.7358,8586.0
2016-07-01 15:20:00,149.43,149.43,149.32,149.32,9229.0,145.7553,145.7553,145.648,145.648,9229.0
2016-07-01 15:25:00,149.31,149.36,149.25,149.31,20119.0,145.6382,145.687,145.5797,145.6382,20119.0
2016-07-01 15:30:00,149.29,149.38,149.24,149.3,14519.0,145.6187,145.7065,145.5699,145.6285,14519.0
2016-07-01 15:35:00,149.29,149.35,149.03,149.08,18084.0,145.6187,145.6772,145.3651,145.4139,18084.0
2016-07-01 15:40:00,149.1,149.28,149.1,149.24,19466.0,145.4334,145.609,145.4334,145.5699,19466.0
2016-07-01 15:45:00,149.24,149.24,149.11,149.13,21869.0,145.5699,145.5699,145.4431,145.4626,21869.0
2016-07-01 15:50:00,149.16,149.3,149.15,149.24,29961.0,145.4919,145.6285,145.4822,145.5699,29961.0
2016-07-01 15:55:00,149.25,149.38,149.17,149.17,55931.0,145.5797,145.7065,145.5017,145.5017,55931.0
2016-07-05 09:30:00,148.2,148.53,147.89,148.28,17309.0,144.5555,144.8774,144.2531,144.6335,17309.0
2016-07-05 09:35:00,148.12,148.74,148.12,148.4,15861.0,144.4775,145.0822,144.4775,144.7506,15861.0
2016-07-05 09:40:00,148.41,148.41,148.01,148.21,5711.0,144.7603,144.7603,144.3702,144.5653,5711.0
2016-07-05 09:45:00,148.07,148.11,147.86,148.03,109683.0,144.4287,144.4677,144.2239,144.3897,109683.0
2016-07-05 09:50:00,147.95,147.97,147.73,147.84,10827.0,144.3117,144.3312,144.0971,144.2044,10827.0
2016-07-05 09:55:00,147.78,148.0,147.77,147.84,12076.0,144.1458,144.3604,144.1361,144.2044,12076.0
2016-07-05 10:00:00,147.79,148.0,147.68,147.73,41899.0,144.1556,144.3604,144.0483,144.0971,41899.0
2016-07-05 10:05:00,147.75,147.86,147.53,147.59,23122.0,144.1166,144.2239,143.902,143.9605,23122.0
2016-07-05 10:10:00,147.65,147.83,147.47,147.69,19160.0,144.019,144.1946,143.8435,144.0581,19160.0
2016-07-05 10:15:00,147.66,147.77,147.45,147.45,12884.0,144.0288,144.1361,143.824,143.824,12884.0
2016-07-05 10:20:00,147.49,147.73,147.33,147.61,22342.0,143.863,144.0971,143.7069,143.98,22342.0
2016-07-05 10:25:00,147.58,147.67,147.4,147.67,8892.0,143.9508,144.0385,143.7752,144.0385,8892.0
2016-07-05 10:30:00,147.66,147.83,147.6,147.72,6804.0,144.0288,144.1946,143.9703,144.0873,6804.0
2016-07-05 10:35:00,147.76,147.83,147.66,147.82,9144.0,144.1263,144.1946,144.0288,144.1849,9144.0
2016-07-05 10:40:00,147.86,147.97,147.81,147.86,14493.0,144.2239,144.3312,144.1751,144.2239,14493.0
2016-07-05 10:45:00,147.84,147.85,147.68,147.72,15397.0,144.2044,144.2141,144.0483,144.0873,15397.0
2016-07-05 10:50:00,147.69,147.81,147.55,147.56,12304.0,144.0581,144.1751,143.9215,143.9313,12304.0
2016-07-05 10:55:00,147.58,147.93,147.57,147.87,16626.0,143.9508,144.2922,143.941,144.2336,16626.0
2016-07-05 11:00:00,147.87,147.9,147.6,147.68,31034.0,144.2336,144.2629,143.9703,144.0483,31034.0
2016-07-05 11:05:00,147.62,147.87,147.56,147.85,18762.0,143.9898,144.2336,143.9313,144.2141,18762.0
2016-07-05 11:10:00,147.88,147.88,147.41,147.48,11813.0,144.2434,144.2434,143.7849,143.8532,11813.0
2016-07-05 11:15:00,147.51,147.76,147.51,147.59,22531.0,143.8825,144.1263,143.8825,143.9605,22531.0
2016-07-05 11:20:00,147.59,147.7,147.49,147.67,20945.0,143.9605,144.0678,143.863,144.0385,20945.0
2016-07-05 11:25:00,147.69,147.7,147.56,147.56,12892.0,144.0581,144.0678,143.9313,143.9313,12892.0
2016-07-05 11:30:00,147.55,147.74,147.5,147.66,24555.0,143.9215,144.1068,143.8727,144.0288,24555.0
2016-07-05 11:35:00,147.64,147.71,147.54,147.67,12782.0,144.0093,144.0776,143.9117,144.0385,12782.0
2016-07-05 11:40:00,147.66,147.67,147.38,147.4,10954.0,144.0288,144.0385,143.7557,143.7752,10954.0
2016-07-05 11:45:00,147.39,147.41,147.29,147.33,20209.0,143.7654,143.7849,143.6679,143.7069,20209.0
2016-07-05 11:50:00,147.31,147.34,147.16,147.34,13342.0,143.6874,143.7167,143.5411,143.7167,13342.0
2016-07-05 11:55:00,147.32,147.46,147.24,147.43,18149.0,143.6972,143.8337,143.6191,143.8044,18149.0
2016-07-05 12:00:00,147.43,147.47,147.3,147.38,13205.0,143.8044,143.8435,143.6776,143.7557,13205.0
2016-07-05 12:05:00,147.4,147.4,147.26,147.33,14747.0,143.7752,143.7752,143.6386,143.7069,14747.0
2016-07-05 12:10:00,147.3,147.31,147.22,147.24,9027.0,143.6776,143.6874,143.5996,143.6191,9027.0
2016-07-05 12:15:00,147.23,147.41,147.23,147.41,10837.0,143.6094,143.7849,143.6094,143.7849,10837.0
2016-07-05 12:20:00,147.43,147.48,147.39,147.47,10663.0,143.8044,143.8532,143.7654,143.8435,10663.0
2016-07-05 12:25:00,147.52,147.64,147.5,147.6,4920.0,143.8922,144.0093,143.8727,143.9703,4920.0
2016-07-05 12:30:00,147.6,147.76,147.59,147.73,17238.0,143.9703,144.1263,143.9605,144.0971,17238.0
2016-07-05 12:35:00,147.71,147.77,147.6,147.62,6613.0,144.0776,144.1361,143.9703,143.9898,6613.0
2016-07-05 12:40:00,147.63,147.65,147.53,147.58,18716.0,143.9995,144.019,143.902,143.9508,18716.0
2016-07-05 12:45:00,147.57,147.75,147.56,147.65,16762.0,143.941,144.1166,143.9313,144.019,16762.0
2016-07-05 12:50:00,147.62,147.62,147.36,147.39,8621.0,143.9898,143.9898,143.7362,143.7654,8621.0
2016-07-05 12:55:00,147.38,147.42,147.3,147.38,6509.0,143.7557,143.7947,143.6776,143.7557,6509.0
2016-07-05 13:00:00,147.37,147.39,147.28,147.31,11802.0,143.7459,143.7654,143.6581,143.6874,11802.0
2016-07-05 13:05:00,147.3,147.38,147.21,147.34,14458.0,143.6776,143.7557,143.5899,143.7167,14458.0
2016-07-05 13:10:00,147.33,147.33,147.16,147.2,12298.0,143.7069,143.7069,143.5411,143.5801,12298.0
2016-07-05 13:15:00,147.14,147.2,147.06,147.06,8025.0,143.5216,143.5801,143.4435,143.4435,8025.0
2016-07-05 13:20:00,147.07,147.11,147.0,147.08,11615.0,143.4533,143.4923,143.385,143.4631,11615.0
2016-07-05 13:25:00,147.05,147.06,146.99,146.99,10838.0,143.4338,143.4435,143.3753,143.3753,10838.0
2016-07-05 13:30:00,146.98,147.02,146.93,146.94,23442.0,143.3655,143.4045,143.3167,143.3265,23442.0
2016-07-05 13:35:00,146.94,146.98,146.82,146.83,22839.0,143.3265,143.3655,143.2094,143.2192,22839.0
2016-07-05 13:40:00,146.82,146.86,146.77,146.79,10855.0,143.2094,143.2485,143.1607,143.1802,10855.0
2016-07-05 13:45:00,146.78,146.79,146.69,146.73,18454.0,143.1704,143.1802,143.0826,143.1217,18454.0
2016-07-05 13:50:00,146.75,146.76,146.64,146.64,13146.0,143.1412,143.1509,143.0339,143.0339,13146.0
2016-07-05 13:55:00,146.65,146.76,146.65,146.72,23222.0,143.0436,143.1509,143.0436,143.1119,23222.0
2016-07-05 14:00:00,146.71,146.88,146.68,146.77,49771.0,143.1022,143.268,143.0729,143.1607,49771.0
2016-07-05 14:05:00,146.78,146.85,146.69,146.8,17370.0,143.1704,143.2387,143.0826,143.1899,17370.0
2016-07-05 14:10:00,146.82,147.03,146.82,147.03,13421.0,143.2094,143.4143,143.2094,143.4143,13421.0
2016-07-05 14:15:00,147.02,147.15,147.02,147.09,12960.0,143.4045,143.5313,143.4045,143.4728,12960.0
2016-07-05 14:20:00,147.09,147.1,146.91,147.01,15497.0,143.4728,143.4826,143.2972,143.3948,15497.0
2016-07-05 14:25:00,146.99,147.0,146.77,146.85,10541.0,143.3753,143.385,143.1607,143.2387,10541.0
2016-07-05 14:30:00,146.86,147.02,146.83,147.0,18416.0,143.2485,143.4045,143.2192,143.385,18416.0
2016-07-05 14:35:00,147.01,147.01,146.89,146.89,15777.0,143.3948,143.3948,143.2777,143.2777,15777.0
2016-07-05 14:40:00,146.88,146.97,146.84,146.94,21740.0,143.268,143.3558,143.229,143.3265,21740.0
2016-07-05 14:45:00,146.94,146.95,146.76,146.78,9549.0,143.3265,143.3363,143.1509,143.1704,9549.0
2016-07-05 14:50:00,146.77,146.91,146.68,146.82,12345.0,143.1607,143.2972,143.0729,143.2094,12345.0
2016-07-05 14:55:00,146.82,146.98,146.76,146.96,13743.0,143.2094,143.3655,143.1509,143.346,13743.0
2016-07-05 15:00:00,146.96,147.15,146.87,147.08,21142.0,143.346,143.5313,143.2582,143.4631,21142.0
2016-07-05 15:05:00,147.1,147.12,147.0,147.06,18938.0,143.4826,143.5021,143.385,143.4435,18938.0
2016-07-05 15:10:00,147.07,147.13,147.02,147.09,33730.0,143.4533,143.5118,143.4045,143.4728,33730.0
2016-07-05 15:15:00,147.09,147.27,147.07,147.22,18007.0,143.4728,143.6484,143.4533,143.5996,18007.0
2016-07-05 15:20:00,147.22,147.28,147.15,147.28,14240.0,143.5996,143.6581,143.5313,143.6581,14240.0
2016-07-05 15:25:00,147.27,147.35,147.26,147.3,13993.0,143.6484,143.7264,143.6386,143.6776,13993.0
2016-07-05 15:30:00,147.28,147.46,147.23,147.38,22185.0,143.6581,143.8337,143.6094,143.7557,22185.0
2016-07-05 15:35:00,147.4,147.54,147.37,147.5,36877.0,143.7752,143.9117,143.7459,143.8727,36877.0
2016-07-05 15:40:00,147.5,147.58,147.44,147.56,34455.0,143.8727,143.9508,143.8142,143.9313,34455.0
2016-07-05 15:45:00,147.56,147.65,147.44,147.47,37363.0,143.9313,144.019,143.8142,143.8435,37363.0
2016-07-05 15:50:00,147.49,147.49,147.29,147.33,42318.0,143.863,143.863,143.6679,143.7069,42318.0
2016-07-05 15:55:00,147.35,147.36,147.22,147.25,52283.0,143.7264,143.7362,143.5996,143.6289,52283.0
2016-07-06 09:30:00,146.4,147.2,146.12,146.58,39727.0,142.7998,143.5801,142.5267,142.9754,39727.0
2016-07-06 09:35:00,146.67,146.67,145.89,145.9,37944.0,143.0631,143.0631,142.3023,142.3121,37944.0
2016-07-06 09:40:00,146.0,146.55,145.75,146.39,33440.0,142.4096,142.9461,142.1658,142.79,33440.0
2016-07-06 09:45:00,146.39,146.58,146.21,146.36,42698.0,142.79,142.9754,142.6145,142.7608,42698.0
2016-07-06 09:50:00,146.39,146.57,146.28,146.44,18469.0,142.79,142.9656,142.6827,142.8388,18469.0
2016-07-06 09:55:00,146.48,146.68,146.34,146.4,23005.0,142.8778,143.0729,142.7413,142.7998,23005.0
2016-07-06 10:00:00,146.4,146.9,146.4,146.64,53500.0,142.7998,143.2875,142.7998,143.0339,53500.0
2016-07-06 10:05:00,146.75,146.76,146.42,146.62,12707.0,143.1412,143.1509,142.8193,143.0144,12707.0
2016-07-06 10:10:00,146.61,146.72,146.53,146.71,7987.0,143.0046,143.1119,142.9266,143.1022,7987.0
2016-07-06 10:15:00,146.71,146.71,146.15,146.31,9387.0,143.1022,143.1022,142.5559,142.712,9387.0
2016-07-06 10:20:00,146.24,146.41,146.23,146.27,8071.0,142.6437,142.8095,142.634,142.673,8071.0
2016-07-06 10:25:00,146.32,146.54,146.25,146.35,8245.0,142.7217,142.9363,142.6535,142.751,8245.0
2016-07-06 10:30:00,146.3,146.36,146.14,146.36,6491.0,142.7022,142.7608,142.5462,142.7608,6491.0
2016-07-06 10:35:00,146.33,146.58,146.25,146.56,13734.0,142.7315,142.9754,142.6535,142.9558,13734.0
2016-07-06 10:40:00,146.57,146.84,146.54,146.66,23105.0,142.9656,143.229,142.9363,143.0534,23105.0
2016-07-06 10:45:00,146.64,146.72,146.5,146.72,11447.0,143.0339,143.1119,142.8973,143.1119,11447.0
2016-07-06 10:50:00,146.73,146.96,146.72,146.91,8494.0,143.1217,143.346,143.1119,143.2972,8494.0
2016-07-06 10:55:00,146.97,146.98,146.75,146.88,16478.0,143.3558,143.3655,143.1412,143.268,16478.0
2016-07-06 11:00:00,146.9,147.03,146.81,146.91,26378.0,143.2875,143.4143,143.1997,143.2972,26378.0
2016-07-06 11:05:00,146.95,147.43,146.94,147.34,24385.0,143.3363,143.8044,143.3265,143.7167,24385.0
2016-07-06 11:10:00,147.34,147.65,147.34,147.48,34179.0,143.7167,144.019,143.7167,143.8532,34179.0
2016-07-06 11:15:00,147.47,147.59,147.31,147.35,41195.0,143.8435,143.9605,143.6874,143.7264,41195.0
2016-07-06 11:20:00,147.34,147.55,147.31,147.54,17579.0,143.7167,143.9215,143.6874,143.9117,17579.0
2016-07-06 11:25:00,147.51,147.64,147.38,147.4,24411.0,143.8825,144.0093,143.7557,143.7752,24411.0
2016-07-06 11:30:00,147.39,147.5,147.32,147.37,33138.0,143.7654,143.8727,143.6972,143.7459,33138.0
2016-07-06 11:35:00,147.37,147.5,147.37,147.5,15712.0,143.7459,143.8727,143.7459,143.8727,15712.0
2016-07-06 11:40:00,147.5,147.5,147.32,147.44,31288.0,143.8727,143.8727,143.6972,143.8142,31288.0
2016-07-06 11:45:00,147.43,148.0,147.4,148.0,39876.0,143.8044,144.3604,143.7752,144.3604,39876.0
2016-07-06 11:50:00,148.0,148.25,148.0,148.21,14560.0,144.3604,144.6043,144.3604,144.5653,14560.0
2016-07-06 11:55:00,148.21,148.21,148.03,148.08,6215.0,144.5653,144.5653,144.3897,144.4385,6215.0
2016-07-06 12:00:00,148.02,148.35,148.01,148.23,16871.0,144.3799,144.7018,144.3702,144.5848,16871.0
2016-07-06 12:05:00,148.24,148.42,148.24,148.27,3234.0,144.5945,144.7701,144.5945,144.6238,3234.0
2016-07-06 12:10:00,148.27,148.46,148.25,148.27,5960.0,144.6238,144.8091,144.6043,144.6238,5960.0
2016-07-06 12:15:00,148.27,148.59,148.25,148.59,8649.0,144.6238,144.9359,144.6043,144.9359,8649.0
2016-07-06 12:20:00,148.61,148.73,148.29,148.32,18953.0,144.9554,145.0725,144.6433,144.6726,18953.0
2016-07-06 12:25:00,148.3,148.3,148.17,148.19,5986.0,144.6531,144.6531,144.5263,144.5458,5986.0
2016-07-06 12:30:00,148.23,148.25,148.08,148.25,5100.0,144.5848,144.6043,144.4385,144.6043,5100.0
2016-07-06 12:35:00,148.28,148.44,148.21,148.38,4934.0,144.6335,144.7896,144.5653,144.7311,4934.0
2016-07-06 12:40:00,148.38,148.64,148.38,148.55,5160.0,144.7311,144.9847,144.7311,144.8969,5160.0
2016-07-06 12:45:00,148.53,148.56,148.43,148.44,3041.0,144.8774,144.9067,144.7799,144.7896,3041.0
2016-07-06 12:50:00,148.46,148.6,148.4,148.57,3940.0,144.8091,144.9457,144.7506,144.9164,3940.0
2016-07-06 12:55:00,148.59,148.81,148.56,148.81,3973.0,144.9359,145.1505,144.9067,145.1505,3973.0
2016-07-06 13:00:00,148.76,148.79,148.65,148.65,7036.0,145.1017,145.131,144.9944,144.9944,7036.0
2016-07-06 13:05:00,148.63,148.72,148.51,148.58,5496.0,144.9749,145.0627,144.8579,144.9262,5496.0
2016-07-06 13:10:00,148.6,148.68,148.53,148.57,4452.0,144.9457,145.0237,144.8774,144.9164,4452.0
2016-07-06 13:15:00,148.61,148.68,148.48,148.49,5885.0,144.9554,145.0237,144.8286,144.8384,5885.0
2016-07-06 13:20:00,148.59,148.62,148.45,148.51,4931.0,144.9359,144.9652,144.7994,144.8579,4931.0
2016-07-06 13:25:00,148.44,148.5,148.38,148.48,3884.0,144.7896,144.8481,144.7311,144.8286,3884.0
2016-07-06 13:30:00,148.52,148.63,148.47,148.59,5549.0,144.8676,144.9749,144.8189,144.9359,5549.0
2016-07-06 13:35:00,148.54,148.69,148.53,148.64,5404.0,144.8872,145.0335,144.8774,144.9847,5404.0
2016-07-06 13:40:00,148.65,148.7,148.5,148.5,3833.0,144.9944,145.0432,144.8481,144.8481,3833.0
2016-07-06 13:45:00,148.5,148.5,148.42,148.44,7857.0,144.8481,144.8481,144.7701,144.7896,7857.0
2016-07-06 13:50:00,148.49,148.71,148.49,148.62,7664.0,144.8384,145.053,144.8384,144.9652,7664.0
2016-07-06 13:55:00,148.62,148.72,148.53,148.53,6472.0,144.9652,145.0627,144.8774,144.8774,6472.0
2016-07-06 14:00:00,148.54,148.72,148.39,148.55,13936.0,144.8872,145.0627,144.7408,144.8969,13936.0
2016-07-06 14:05:00,148.55,148.73,148.54,148.72,11761.0,144.8969,145.0725,144.8872,145.0627,11761.0
2016-07-06 14:10:00,148.73,148.84,148.55,148.62,10265.0,145.0725,145.1798,144.8969,144.9652,10265.0
2016-07-06 14:15:00,148.55,148.71,148.39,148.71,18158.0,144.8969,145.053,144.7408,145.053,18158.0
2016-07-06 14:20:00,148.77,148.77,148.57,148.68,9519.0,145.1115,145.1115,144.9164,145.0237,9519.0
2016-07-06 14:25:00,148.64,148.74,148.47,148.61,8168.0,144.9847,145.0822,144.8189,144.9554,8168.0
2016-07-06 14:30:00,148.59,148.76,148.56,148.76,8618.0,144.9359,145.1017,144.9067,145.1017,8618.0
2016-07-06 14:35:00,148.73,148.92,148.66,148.91,8260.0,145.0725,145.2578,145.0042,145.2481,8260.0
2016-07-06 14:40:00,148.88,148.98,148.83,148.9,7270.0,145.2188,145.3163,145.17,145.2383,7270.0
2016-07-06 14:45:00,148.92,148.99,148.84,148.91,8913.0,145.2578,145.3261,145.1798,145.2481,8913.0
2016-07-06 14:50:00,148.88,149.05,148.86,149.01,8541.0,145.2188,145.3846,145.1993,145.3456,8541.0
2016-07-06 14:55:00,149.02,149.12,149.02,149.05,4039.0,145.3553,145.4529,145.3553,145.3846,4039.0
2016-07-06 15:00:00,149.06,149.08,148.93,149.02,15001.0,145.3944,145.4139,145.2676,145.3553,15001.0
2016-07-06 15:05:00,149.03,149.17,148.92,149.14,12804.0,145.3651,145.5017,145.2578,145.4724,12804.0
2016-07-06 15:10:00,149.13,149.25,149.08,149.17,13651.0,145.4626,145.5797,145.4139,145.5017,13651.0
2016-07-06 15:15:00,149.16,149.22,149.15,149.15,10579.0,145.4919,145.5504,145.4822,145.4822,10579.0
2016-07-06 15:20:00,149.14,149.16,148.96,148.99,10921.0,145.4724,145.4919,145.2968,145.3261,10921.0
2016-07-06 15:25:00,148.97,149.08,148.94,149.02,14593.0,145.3066,145.4139,145.2773,145.3553,14593.0
2016-07-06 15:30:00,149.03,149.18,148.98,149.15,24993.0,145.3651,145.5114,145.3163,145.4822,24993.0
2016-07-06 15:35:00,149.17,149.25,149.16,149.23,17622.0,145.5017,145.5797,145.4919,145.5602,17622.0
2016-07-06 15:40:00,149.22,149.22,149.09,149.2,24699.0,145.5504,145.5504,145.4236,145.5309,24699.0
2016-07-06 15:45:00,149.19,149.25,149.09,149.14,21677.0,145.5212,145.5797,145.4236,145.4724,21677.0
2016-07-06 15:50:00,149.14,149.2,149.02,149.19,33092.0,145.4724,145.5309,145.3553,145.5212,33092.0
2016-07-06 15:55:00,149.22,149.38,149.04,149.1,63379.0,145.5504,145.7065,145.3749,145.4334,63379.0
2016-07-07 09:30:00,148.84,149.17,148.75,149.08,20344.0,145.1798,145.5017,145.092,145.4139,20344.0
2016-07-07 09:35:00,149.04,149.22,148.91,148.94,21532.0,145.3749,145.5504,145.2481,145.2773,21532.0
2016-07-07 09:40:00,148.94,149.3,148.88,149.25,19213.0,145.2773,145.6285,145.2188,145.5797,19213.0
2016-07-07 09:45:00,149.25,149.41,149.13,149.3,14774.0,145.5797,145.7358,145.4626,145.6285,14774.0
2016-07-07 09:50:00,149.3,149.36,149.24,149.3,8217.0,145.6285,145.687,145.5699,145.6285,8217.0
2016-07-07 09:55:00,149.32,149.32,149.12,149.17,17962.0,145.648,145.648,145.4529,145.5017,17962.0
2016-07-07 10:00:00,149.21,149.25,149.08,149.16,14234.0,145.5407,145.5797,145.4139,145.4919,14234.0
2016-07-07 10:05:00,149.16,149.26,149.03,149.03,10601.0,145.4919,145.5894,145.3651,145.3651,10601.0
2016-07-07 10:10:00,149.02,149.08,148.94,149.02,18963.0,145.3553,145.4139,145.2773,145.3553,18963.0
2016-07-07 10:15:00,149.04,149.3,149.04,149.21,21972.0,145.3749,145.6285,145.3749,145.5407,21972.0
2016-07-07 10:20:00,149.2,149.2,149.0,149.09,10599.0,145.5309,145.5309,145.3358,145.4236,10599.0
2016-07-07 10:25:00,149.1,149.44,149.08,149.44,13978.0,145.4334,145.765,145.4139,145.765,13978.0
2016-07-07 10:30:00,149.45,149.65,149.45,149.59,24882.0,145.7748,145.9699,145.7748,145.9113,24882.0
2016-07-07 10:35:00,149.59,149.68,149.54,149.66,14062.0,145.9113,145.9991,145.8626,145.9796,14062.0
2016-07-07 10:40:00,149.68,149.73,149.55,149.56,12945.0,145.9991,146.0479,145.8723,145.8821,12945.0
2016-07-07 10:45:00,149.57,149.6,149.42,149.48,9024.0,145.8918,145.9211,145.7455,145.804,9024.0
2016-07-07 10:50:00,149.48,149.6,149.42,149.5,23930.0,145.804,145.9211,145.7455,145.8235,23930.0
2016-07-07 10:55:00,149.49,149.49,149.14,149.14,20740.0,145.8138,145.8138,145.4724,145.4724,20740.0
2016-07-07 11:00:00,149.13,149.18,148.87,148.93,20721.0,145.4626,145.5114,145.209,145.2676,20721.0
2016-07-07 11:05:00,148.95,149.15,148.92,149.08,14247.0,145.2871,145.4822,145.2578,145.4139,14247.0
2016-07-07 11:10:00,149.14,149.21,149.09,149.15,15481.0,145.4724,145.5407,145.4236,145.4822,15481.0
2016-07-07 11:15:00,149.12,149.36,149.09,149.19,8990.0,145.4529,145.687,145.4236,145.5212,8990.0
2016-07-07 11:20:00,149.19,149.38,149.13,149.13,16021.0,145.5212,145.7065,145.4626,145.4626,16021.0
2016-07-07 11:25:00,149.15,149.38,149.14,149.38,11835.0,145.4822,145.7065,145.4724,145.7065,11835.0
2016-07-07 11:30:00,149.39,149.45,149.17,149.3,14500.0,145.7162,145.7748,145.5017,145.6285,14500.0
2016-07-07 11:35:00,149.33,149.37,149.17,149.26,11400.0,145.6577,145.6967,145.5017,145.5894,11400.0
2016-07-07 11:40:00,149.25,149.31,149.18,149.19,9047.0,145.5797,145.6382,145.5114,145.5212,9047.0
2016-07-07 11:45:00,149.16,149.17,148.94,149.04,9827.0,145.4919,145.5017,145.2773,145.3749,9827.0
2016-07-07 11:50:00,149.04,149.04,148.89,148.99,10359.0,145.3749,145.3749,145.2285,145.3261,10359.0
2016-07-07 11:55:00,148.97,148.97,148.86,148.87,16259.0,145.3066,145.3066,145.1993,145.209,16259.0
2016-07-07 12:00:00,148.89,148.93,148.8,148.87,15044.0,145.2285,145.2676,145.1408,145.209,15044.0
2016-07-07 12:05:00,148.89,148.92,148.7,148.73,23699.0,145.2285,145.2578,145.0432,145.0725,23699.0
2016-07-07 12:10:00,148.75,148.91,148.75,148.88,16392.0,145.092,145.2481,145.092,145.2188,16392.0
2016-07-07 12:15:00,148.86,148.87,148.74,148.77,7145.0,145.1993,145.209,145.0822,145.1115,7145.0
2016-07-07 12:20:00,148.79,148.86,148.68,148.7,10470.0,145.131,145.1993,145.0237,145.0432,10470.0
2016-07-07 12:25:00,148.74,148.82,148.59,148.82,6609.0,145.0822,145.1603,144.9359,145.1603,6609.0
2016-07-07 12:30:00,148.84,148.89,148.74,148.83,6862.0,145.1798,145.2285,145.0822,145.17,6862.0
2016-07-07 12:35:00,148.84,148.88,148.77,148.83,9400.0,145.1798,145.2188,145.1115,145.17,9400.0
2016-07-07 12:40:00,148.81,148.91,148.79,148.88,7172.0,145.1505,145.2481,145.131,145.2188,7172.0
2016-07-07 12:45:00,148.85,148.87,148.71,148.75,10403.0,145.1895,145.209,145.053,145.092,10403.0
2016-07-07 12:50:00,148.72,148.72,148.45,148.48,7905.0,145.0627,145.0627,144.7994,144.8286,7905.0
2016-07-07 12:55:00,148.51,148.64,148.51,148.58,9878.0,144.8579,144.9847,144.8579,144.9262,9878.0
2016-07-07 13:00:00,148.58,148.68,148.54,148.54,11273.0,144.9262,145.0237,144.8872,144.8872,11273.0
2016-07-07 13:05:00,148.54,148.61,148.47,148.59,8592.0,144.8872,144.9554,144.8189,144.9359,8592.0
2016-07-07 13:10:00,148.58,148.74,148.56,148.72,9756.0,144.9262,145.0822,144.9067,145.0627,9756.0
2016-07-07 13:15:00,148.72,148.82,148.67,148.79,6712.0,145.0627,145.1603,145.014,145.131,6712.0
2016-07-07 13:20:00,148.76,148.9,148.72,148.87,10024.0,145.1017,145.2383,145.0627,145.209,10024.0
2016-07-07 13:25:00,148.91,149.02,148.9,148.9,12498.0,145.2481,145.3553,145.2383,145.2383,12498.0
2016-07-07 13:30:00,148.92,149.0,148.92,149.0,4748.0,145.2578,145.3358,145.2578,145.3358,4748.0
2016-07-07 13:35:00,149.01,149.01,148.8,148.84,14677.0,145.3456,145.3456,145.1408,145.1798,14677.0
2016-07-07 13:40:00,148.82,148.82,148.65,148.81,4739.0,145.1603,145.1603,144.9944,145.1505,4739.0
2016-07-07 13:45:00,148.82,148.82,148.66,148.78,4450.0,145.1603,145.1603,145.0042,145.1212,4450.0
2016-07-07 13:50:00,148.78,148.78,148.63,148.66,6760.0,145.1212,145.1212,144.9749,145.0042,6760.0
2016-07-07 13:55:00,148.7,148.87,148.69,148.87,6434.0,145.0432,145.209,145.0335,145.209,6434.0
2016-07-07 14:00:00,148.87,148.94,148.83,148.88,12245.0,145.209,145.2773,145.17,145.2188,12245.0
2016-07-07 14:05:00,148.9,148.92,148.73,148.73,7313.0,145.2383,145.2578,145.0725,145.0725,7313.0
2016-07-07 14:10:00,148.72,148.72,148.46,148.53,8849.0,145.0627,145.0627,144.8091,144.8774,8849.0
2016-07-07 14:15:00,148.56,148.75,148.55,148.68,18075.0,144.9067,145.092,144.8969,145.0237,18075.0
2016-07-07 14:20:00,148.67,148.8,148.64,148.72,8308.0,145.014,145.1408,144.9847,145.0627,8308.0
2016-07-07 14:25:00,148.79,148.89,148.77,148.85,17020.0,145.131,145.2285,145.1115,145.1895,17020.0
2016-07-07 14:30:00,148.89,148.93,148.7,148.7,13900.0,145.2285,145.2676,145.0432,145.0432,13900.0
2016-07-07 14:35:00,148.69,148.85,148.69,148.84,5085.0,145.0335,145.1895,145.0335,145.1798,5085.0
2016-07-07 14:40:00,148.82,148.82,148.71,148.74,5798.0,145.1603,145.1603,145.053,145.0822,5798.0
2016-07-07 14:45:00,148.73,148.92,148.73,148.88,7014.0,145.0725,145.2578,145.0725,145.2188,7014.0
2016-07-07 14:50:00,148.9,148.93,148.71,148.88,7830.0,145.2383,145.2676,145.053,145.2188,7830.0
2016-07-07 14:55:00,148.86,148.92,148.77,148.81,4445.0,145.1993,145.2578,145.1115,145.1505,4445.0
2016-07-07 15:00:00,148.85,148.98,148.76,148.98,4862.0,145.1895,145.3163,145.1017,145.3163,4862.0
2016-07-07 15:05:00,148.95,149.1,148.91,149.1,5022.0,145.2871,145.4334,145.2481,145.4334,5022.0
2016-07-07 15:10:00,149.15,149.15,149.0,149.06,8548.0,145.4822,145.4822,145.3358,145.3944,8548.0
2016-07-07 15:15:00,149.11,149.13,149.02,149.06,12208.0,145.4431,145.4626,145.3553,145.3944,12208.0
2016-07-07 15:20:00,149.08,149.11,149.0,149.0,9800.0,145.4139,145.4431,145.3358,145.3358,9800.0
2016-07-07 15:25:00,148.98,149.04,148.94,149.03,8538.0,145.3163,145.3749,145.2773,145.3651,8538.0
2016-07-07 15:30:00,149.04,149.22,148.97,149.18,10299.0,145.3749,145.5504,145.3066,145.5114,10299.0
2016-07-07 15:35:00,149.18,149.2,149.13,149.18,12475.0,145.5114,145.5309,145.4626,145.5114,12475.0
2016-07-07 15:40:00,149.18,149.25,149.08,149.09,11725.0,145.5114,145.5797,145.4139,145.4236,11725.0
2016-07-07 15:45:00,149.1,149.23,149.05,149.1,17626.0,145.4334,145.5602,145.3846,145.4334,17626.0
2016-07-07 15:50:00,149.1,149.11,149.01,149.04,48986.0,145.4334,145.4431,145.3456,145.3749,48986.0
2016-07-07 15:55:00,149.05,149.13,149.0,149.06,60485.0,145.3846,145.4626,145.3358,145.3944,60485.0
2016-07-08 09:30:00,150.47,151.06,150.36,150.6,37991.0,146.7697,147.3452,146.6624,146.8965,37991.0
2016-07-08 09:35:00,150.6,150.83,150.36,150.65,11999.0,146.8965,147.1208,146.6624,146.9453,11999.0
2016-07-08 09:40:00,150.77,151.42,150.65,151.22,9946.0,147.0623,147.6963,146.9453,147.5012,9946.0
2016-07-08 09:45:00,151.24,151.46,151.22,151.28,5077.0,147.5208,147.7353,147.5012,147.5598,5077.0
2016-07-08 09:50:00,151.34,151.42,151.16,151.26,10072.0,147.6183,147.6963,147.4427,147.5403,10072.0
2016-07-08 09:55:00,151.19,151.38,151.15,151.34,5014.0,147.472,147.6573,147.433,147.6183,5014.0
2016-07-08 10:00:00,151.38,151.5,151.25,151.45,10111.0,147.6573,147.7744,147.5305,147.7256,10111.0
2016-07-08 10:05:00,151.48,151.68,151.48,151.65,8918.0,147.7549,147.9499,147.7549,147.9207,8918.0
2016-07-08 10:10:00,151.68,151.77,151.62,151.71,8575.0,147.9499,148.0377,147.8914,147.9792,8575.0
2016-07-08 10:15:00,151.73,151.87,151.68,151.72,7326.0,147.9987,148.1353,147.9499,147.989,7326.0
2016-07-08 10:20:00,151.69,151.71,151.54,151.65,8287.0,147.9597,147.9792,147.8134,147.9207,8287.0
2016-07-08 10:25:00,151.62,151.69,151.54,151.68,6702.0,147.8914,147.9597,147.8134,147.9499,6702.0
2016-07-08 10:30:00,151.72,151.77,151.59,151.62,5230.0,147.989,148.0377,147.8621,147.8914,5230.0
2016-07-08 10:35:00,151.62,151.87,151.59,151.83,5650.0,147.8914,148.1353,147.8621,148.0962,5650.0
2016-07-08 10:40:00,151.86,152.04,151.86,152.02,5120.0,148.1255,148.3011,148.1255,148.2816,5120.0
2016-07-08 10:45:00,152.01,152.15,152.01,152.15,6562.0,148.2718,148.4084,148.2718,148.4084,6562.0
2016-07-08 10:50:00,152.1,152.3,152.07,152.25,19663.0,148.3596,148.5547,148.3303,148.5059,19663.0
2016-07-08 10:55:00,152.25,152.36,152.23,152.3,13245.0,148.5059,148.6132,148.4864,148.5547,13245.0
2016-07-08 11:00:00,152.32,152.34,152.15,152.27,23625.0,148.5742,148.5937,148.4084,148.5254,23625.0
2016-07-08 11:05:00,152.29,152.29,152.13,152.16,21869.0,148.5449,148.5449,148.3889,148.4181,21869.0
2016-07-08 11:10:00,152.19,152.29,152.18,152.24,6952.0,148.4474,148.5449,148.4376,148.4962,6952.0
2016-07-08 11:15:00,152.28,152.34,152.23,152.3,4823.0,148.5352,148.5937,148.4864,148.5547,4823.0
2016-07-08 11:20:00,152.37,152.38,152.26,152.31,2788.0,148.623,148.6327,148.5157,148.5644,2788.0
2016-07-08 11:25:00,152.31,152.51,152.31,152.51,7848.0,148.5644,148.7595,148.5644,148.7595,7848.0
2016-07-08 11:30:00,152.48,152.5,152.42,152.47,10469.0,148.7303,148.7498,148.6717,148.7205,10469.0
2016-07-08 11:35:00,152.46,152.5,152.42,152.46,4528.0,148.7108,148.7498,148.6717,148.7108,4528.0
2016-07-08 11:40:00,152.46,152.51,152.45,152.5,4461.0,148.7108,148.7595,148.701,148.7498,4461.0
2016-07-08 11:45:00,152.5,152.59,152.45,152.54,9120.0,148.7498,148.8376,148.701,148.7888,9120.0
2016-07-08 11:50:00,152.54,152.6,152.52,152.6,6680.0,148.7888,148.8473,148.7693,148.8473,6680.0
2016-07-08 11:55:00,152.61,152.61,152.5,152.53,5943.0,148.8571,148.8571,148.7498,148.779,5943.0
2016-07-08 12:00:00,152.55,152.58,152.52,152.52,7771.0,148.7985,148.8278,148.7693,148.7693,7771.0
2016-07-08 12:05:00,152.52,152.59,152.5,152.54,5601.0,148.7693,148.8376,148.7498,148.7888,5601.0
2016-07-08 12:10:00,152.54,152.63,152.54,152.61,3199.0,148.7888,148.8766,148.7888,148.8571,3199.0
2016-07-08 12:15:00,152.62,152.67,152.57,152.6,4494.0,148.8668,148.9156,148.818,148.8473,4494.0
2016-07-08 12:20:00,152.66,152.68,152.56,152.6,7201.0,148.9058,148.9253,148.8083,148.8473,7201.0
2016-07-08 12:25:00,152.62,152.65,152.6,152.61,4153.0,148.8668,148.8961,148.8473,148.8571,4153.0
2016-07-08 12:30:00,152.62,152.65,152.58,152.59,7917.0,148.8668,148.8961,148.8278,148.8376,7917.0
2016-07-08 12:35:00,152.61,152.65,152.53,152.55,6644.0,148.8571,148.8961,148.779,148.7985,6644.0
2016-07-08 12:40:00,152.58,152.67,152.58,152.62,3000.0,148.8278,148.9156,148.8278,148.8668,3000.0
2016-07-08 12:45:00,152.64,152.69,152.57,152.61,4478.0,148.8863,148.9351,148.818,148.8571,4478.0
2016-07-08 12:50:00,152.6,152.66,152.56,152.61,4822.0,148.8473,148.9058,148.8083,148.8571,4822.0
2016-07-08 12:55:00,152.6,152.63,152.57,152.6,1750.0,148.8473,148.8766,148.818,148.8473,1750.0
2016-07-08 13:00:00,152.57,152.62,152.55,152.58,7709.0,148.818,148.8668,148.7985,148.8278,7709.0
2016-07-08 13:05:00,152.6,152.68,152.58,152.64,5280.0,148.8473,148.9253,148.8278,148.8863,5280.0
2016-07-08 13:10:00,152.67,152.67,152.58,152.64,3187.0,148.9156,148.9156,148.8278,148.8863,3187.0
2016-07-08 13:15:00,152.65,152.65,152.56,152.56,3254.0,148.8961,148.8961,148.8083,148.8083,3254.0
2016-07-08 13:20:00,152.58,152.64,152.57,152.6,3264.0,148.8278,148.8863,148.818,148.8473,3264.0
2016-07-08 13:25:00,152.63,152.72,152.59,152.7,4734.0,148.8766,148.9644,148.8376,148.9449,4734.0
2016-07-08 13:30:00,152.69,152.71,152.66,152.71,3670.0,148.9351,148.9546,148.9058,148.9546,3670.0
2016-07-08 13:35:00,152.7,152.7,152.59,152.6,6587.0,148.9449,148.9449,148.8376,148.8473,6587.0
2016-07-08 13:40:00,152.59,152.68,152.54,152.54,5259.0,148.8376,148.9253,148.7888,148.7888,5259.0
2016-07-08 13:45:00,152.55,152.63,152.52,152.59,4677.0,148.7985,148.8766,148.7693,148.8376,4677.0
2016-07-08 13:50:00,152.62,152.62,152.56,152.61,7127.0,148.8668,148.8668,148.8083,148.8571,7127.0
2016-07-08 13:55:00,152.62,152.69,152.61,152.69,7559.0,148.8668,148.9351,148.8571,148.9351,7559.0
2016-07-08 14:00:00,152.69,152.71,152.63,152.67,8016.0,148.9351,148.9546,148.8766,148.9156,8016.0
2016-07-08 14:05:00,152.7,152.77,152.64,152.73,12929.0,148.9449,149.0131,148.8863,148.9741,12929.0
2016-07-08 14:10:00,152.73,152.85,152.73,152.8,9536.0,148.9741,149.0912,148.9741,149.0424,9536.0
2016-07-08 14:15:00,152.8,152.94,152.8,152.94,6230.0,149.0424,149.1789,149.0424,149.1789,6230.0
2016-07-08 14:20:00,152.92,153.09,152.92,153.08,11413.0,149.1594,149.3253,149.1594,149.3155,11413.0
2016-07-08 14:25:00,153.06,153.21,153.06,153.19,8544.0,149.296,149.4423,149.296,149.4228,8544.0
2016-07-08 14:30:00,153.19,153.35,153.16,153.33,19885.0,149.4228,149.5789,149.3935,149.5594,19885.0
2016-07-08 14:35:00,153.36,153.42,153.32,153.34,23510.0,149.5886,149.6471,149.5496,149.5691,23510.0
2016-07-08 14:40:00,153.33,153.36,153.06,153.06,43881.0,149.5594,149.5886,149.296,149.296,43881.0
2016-07-08 14:45:00,153.06,153.06,152.9,153.0,8177.0,149.296,149.296,149.1399,149.2375,8177.0
2016-07-08 14:50:00,152.97,153.16,152.93,153.16,14652.0,149.2082,149.3935,149.1692,149.3935,14652.0
2016-07-08 14:55:00,153.11,153.11,152.95,152.95,6325.0,149.3448,149.3448,149.1887,149.1887,6325.0
2016-07-08 15:00:00,152.99,153.03,152.9,152.93,10107.0,149.2277,149.2667,149.1399,149.1692,10107.0
2016-07-08 15:05:00,152.95,153.01,152.94,153.01,8113.0,149.1887,149.2472,149.1789,149.2472,8113.0
2016-07-08 15:10:00,153.02,153.12,152.98,153.01,14892.0,149.257,149.3545,149.218,149.2472,14892.0
2016-07-08 15:15:00,153.01,153.04,152.94,152.96,9110.0,149.2472,149.2765,149.1789,149.1985,9110.0
2016-07-08 15:20:00,152.94,152.98,152.88,152.9,6287.0,149.1789,149.218,149.1204,149.1399,6287.0
2016-07-08 15:25:00,152.88,152.9,152.69,152.7,10031.0,149.1204,149.1399,148.9351,148.9449,10031.0
2016-07-08 15:30:00,152.68,152.76,152.65,152.72,19253.0,148.9253,149.0034,148.8961,148.9644,19253.0
2016-07-08 15:35:00,152.72,152.77,152.62,152.73,11689.0,148.9644,149.0131,148.8668,148.9741,11689.0
2016-07-08 15:40:00,152.72,152.73,152.61,152.66,13213.0,148.9644,148.9741,148.8571,148.9058,13213.0
2016-07-08 15:45:00,152.64,152.67,152.55,152.61,23658.0,148.8863,148.9156,148.7985,148.8571,23658.0
2016-07-08 15:50:00,152.63,152.75,152.63,152.75,19697.0,148.8766,148.9936,148.8766,148.9936,19697.0
2016-07-08 15:55:00,152.72,152.84,152.67,152.68,43530.0,148.9644,149.0814,148.9156,148.9253,43530.0
2016-07-11 09:30:00,153.07,153.36,152.76,153.25,14783.0,149.3058,149.5886,149.0034,149.4813,14783.0
2016-07-11 09:35:00,153.13,153.26,152.97,153.17,13900.0,149.3643,149.4911,149.2082,149.4033,13900.0
2016-07-11 09:40:00,153.17,153.65,153.16,153.61,22018.0,149.4033,149.8715,149.3935,149.8325,22018.0
2016-07-11 09:45:00,153.55,153.55,153.02,153.06,9409.0,149.7739,149.7739,149.257,149.296,9409.0
2016-07-11 09:50:00,152.99,153.0,152.61,152.65,8360.0,149.2277,149.2375,148.8571,148.8961,8360.0
2016-07-11 09:55:00,152.63,152.76,152.58,152.65,8381.0,148.8766,149.0034,148.8278,148.8961,8381.0
2016-07-11 10:00:00,152.68,152.73,152.45,152.54,21807.0,148.9253,148.9741,148.701,148.7888,21807.0
2016-07-11 10:05:00,152.51,152.67,152.4,152.67,8938.0,148.7595,148.9156,148.6522,148.9156,8938.0
2016-07-11 10:10:00,152.65,152.65,152.33,152.43,6745.0,148.8961,148.8961,148.5839,148.6815,6745.0
2016-07-11 10:15:00,152.44,152.57,152.37,152.48,8194.0,148.6912,148.818,148.623,148.7303,8194.0
2016-07-11 10:20:00,152.47,152.47,152.09,152.12,8200.0,148.7205,148.7205,148.3499,148.3791,8200.0
2016-07-11 10:25:00,152.05,152.16,152.01,152.09,13308.0,148.3108,148.4181,148.2718,148.3499,13308.0
2016-07-11 10:30:00,152.14,152.38,152.09,152.37,14864.0,148.3986,148.6327,148.3499,148.623,14864.0
2016-07-11 10:35:00,152.37,152.54,152.36,152.54,6445.0,148.623,148.7888,148.6132,148.7888,6445.0
2016-07-11 10:40:00,152.51,152.68,152.5,152.68,5950.0,148.7595,148.9253,148.7498,148.9253,5950.0
2016-07-11 10:45:00,152.66,152.81,152.65,152.77,7713.0,148.9058,149.0521,148.8961,149.0131,7713.0
2016-07-11 10:50:00,152.81,152.89,152.78,152.81,6207.0,149.0521,149.1302,149.0229,149.0521,6207.0
2016-07-11 10:55:00,152.81,152.93,152.8,152.87,5524.0,149.0521,149.1692,149.0424,149.1107,5524.0
2016-07-11 11:00:00,152.92,153.03,152.87,153.03,6621.0,149.1594,149.2667,149.1107,149.2667,6621.0
2016-07-11 11:05:00,153.05,153.15,153.01,153.02,8500.0,149.2862,149.3838,149.2472,149.257,8500.0
2016-07-11 11:10:00,153.07,153.2,153.05,153.17,2830.0,149.3058,149.4326,149.2862,149.4033,2830.0
2016-07-11 11:15:00,153.14,153.14,153.0,153.09,6164.0,149.374,149.374,149.2375,149.3253,6164.0
2016-07-11 11:20:00,153.11,153.11,153.0,153.0,5698.0,149.3448,149.3448,149.2375,149.2375,5698.0
2016-07-11 11:25:00,152.99,153.18,152.98,153.14,9390.0,149.2277,149.413,149.218,149.374,9390.0
2016-07-11 11:30:00,153.14,153.14,153.01,153.02,9707.0,149.374,149.374,149.2472,149.257,9707.0
2016-07-11 11:35:00,153.05,153.05,152.86,152.86,6690.0,149.2862,149.2862,149.1009,149.1009,6690.0
2016-07-11 11:40:00,152.9,152.99,152.87,152.91,7714.0,149.1399,149.2277,149.1107,149.1497,7714.0
2016-07-11 11:45:00,152.9,152.9,152.75,152.79,4596.0,149.1399,149.1399,148.9936,149.0326,4596.0
2016-07-11 11:50:00,152.75,152.9,152.74,152.9,6983.0,148.9936,149.1399,148.9839,149.1399,6983.0
2016-07-11 11:55:00,152.94,152.97,152.87,152.93,6255.0,149.1789,149.2082,149.1107,149.1692,6255.0
2016-07-11 12:00:00,152.93,153.02,152.93,153.01,5055.0,149.1692,149.257,149.1692,149.2472,5055.0
2016-07-11 12:05:00,153.0,153.02,152.98,152.99,3280.0,149.2375,149.257,149.218,149.2277,3280.0
2016-07-11 12:10:00,152.97,152.97,152.79,152.81,5900.0,149.2082,149.2082,149.0326,149.0521,5900.0
2016-07-11 12:15:00,152.82,152.82,152.71,152.75,3000.0,149.0619,149.0619,148.9546,148.9936,3000.0
2016-07-11 12:20:00,152.75,152.76,152.7,152.75,4802.0,148.9936,149.0034,148.9449,148.9936,4802.0
2016-07-11 12:25:00,152.78,152.78,152.7,152.74,3908.0,149.0229,149.0229,148.9449,148.9839,3908.0
2016-07-11 12:30:00,152.74,152.89,152.74,152.84,9828.0,148.9839,149.1302,148.9839,149.0814,9828.0
2016-07-11 12:35:00,152.85,153.06,152.85,153.06,7334.0,149.0912,149.296,149.0912,149.296,7334.0
2016-07-11 12:40:00,153.07,153.08,153.03,153.03,3000.0,149.3058,149.3155,149.2667,149.2667,3000.0
2016-07-11 12:45:00,153.05,153.13,152.96,152.96,4875.0,149.2862,149.3643,149.1985,149.1985,4875.0
2016-07-11 12:50:00,152.96,153.04,152.95,153.01,3044.0,149.1985,149.2765,149.1887,149.2472,3044.0
2016-07-11 12:55:00,153.01,153.01,152.88,152.96,4700.0,149.2472,149.2472,149.1204,149.1985,4700.0
2016-07-11 13:00:00,152.98,152.99,152.92,152.93,3319.0,149.218,149.2277,149.1594,149.1692,3319.0
2016-07-11 13:05:00,152.9,152.9,152.86,152.86,3702.0,149.1399,149.1399,149.1009,149.1009,3702.0
2016-07-11 13:10:00,152.83,152.85,152.74,152.78,8118.0,149.0717,149.0912,148.9839,149.0229,8118.0
2016-07-11 13:15:00,152.79,152.8,152.68,152.71,11429.0,149.0326,149.0424,148.9253,148.9546,11429.0
2016-07-11 13:20:00,152.7,152.76,152.65,152.68,2837.0,148.9449,149.0034,148.8961,148.9253,2837.0
2016-07-11 13:25:00,152.67,152.68,152.63,152.66,4782.0,148.9156,148.9253,148.8766,148.9058,4782.0
2016-07-11 13:30:00,152.64,152.69,152.64,152.68,5171.0,148.8863,148.9351,148.8863,148.9253,5171.0
2016-07-11 13:35:00,152.68,152.7,152.65,152.69,3289.0,148.9253,148.9449,148.8961,148.9351,3289.0
2016-07-11 13:40:00,152.65,152.69,152.61,152.69,7119.0,148.8961,148.9351,148.8571,148.9351,7119.0
2016-07-11 13:45:00,152.7,152.8,152.7,152.79,8290.0,148.9449,149.0424,148.9449,149.0326,8290.0
2016-07-11 13:50:00,152.82,152.86,152.8,152.8,3981.0,149.0619,149.1009,149.0424,149.0424,3981.0
2016-07-11 13:55:00,152.82,152.82,152.72,152.72,7190.0,149.0619,149.0619,148.9644,148.9644,7190.0
2016-07-11 14:00:00,152.72,152.74,152.69,152.69,4119.0,148.9644,148.9839,148.9351,148.9351,4119.0
2016-07-11 14:05:00,152.69,152.74,152.66,152.69,7927.0,148.9351,148.9839,148.9058,148.9351,7927.0
2016-07-11 14:10:00,152.7,152.71,152.64,152.67,5456.0,148.9449,148.9546,148.8863,148.9156,5456.0
2016-07-11 14:15:00,152.69,152.7,152.59,152.6,5517.0,148.9351,148.9449,148.8376,148.8473,5517.0
2016-07-11 14:20:00,152.59,152.63,152.54,152.54,8164.0,148.8376,148.8766,148.7888,148.7888,8164.0
2016-07-11 14:25:00,152.53,152.6,152.52,152.54,7956.0,148.779,148.8473,148.7693,148.7888,7956.0
2016-07-11 14:30:00,152.51,152.64,152.5,152.62,5510.0,148.7595,148.8863,148.7498,148.8668,5510.0
2016-07-11 14:35:00,152.63,152.65,152.59,152.61,3915.0,148.8766,148.8961,148.8376,148.8571,3915.0
2016-07-11 14:40:00,152.62,152.63,152.58,152.63,6598.0,148.8668,148.8766,148.8278,148.8766,6598.0
2016-07-11 14:45:00,152.63,152.63,152.45,152.51,10799.0,148.8766,148.8766,148.701,148.7595,10799.0
2016-07-11 14:50:00,152.5,152.51,152.45,152.5,5868.0,148.7498,148.7595,148.701,148.7498,5868.0
2016-07-11 14:55:00,152.5,152.57,152.45,152.45,5696.0,148.7498,148.818,148.701,148.701,5696.0
2016-07-11 15:00:00,152.44,152.57,152.44,152.57,13087.0,148.6912,148.818,148.6912,148.818,13087.0
2016-07-11 15:05:00,152.53,152.65,152.52,152.64,6164.0,148.779,148.8961,148.7693,148.8863,6164.0
2016-07-11 15:10:00,152.65,152.78,152.63,152.76,6914.0,148.8961,149.0229,148.8766,149.0034,6914.0
2016-07-11 15:15:00,152.78,152.84,152.78,152.81,5619.0,149.0229,149.0814,149.0229,149.0521,5619.0
2016-07-11 15:20:00,152.81,152.84,152.77,152.78,6404.0,149.0521,149.0814,149.0131,149.0229,6404.0
2016-07-11 15:25:00,152.77,152.79,152.67,152.67,7964.0,149.0131,149.0326,148.9156,148.9156,7964.0
2016-07-11 15:30:00,152.65,152.65,152.57,152.57,10066.0,148.8961,148.8961,148.818,148.818,10066.0
2016-07-11 15:35:00,152.58,152.64,152.57,152.63,11962.0,148.8278,148.8863,148.818,148.8766,11962.0
2016-07-11 15:40:00,152.63,152.68,152.54,152.56,17861.0,148.8766,148.9253,148.7888,148.8083,17861.0
2016-07-11 15:45:00,152.54,152.55,152.37,152.41,16879.0,148.7888,148.7985,148.623,148.662,16879.0
2016-07-11 15:50:00,152.43,152.49,152.39,152.49,21564.0,148.6815,148.74,148.6425,148.74,21564.0
2016-07-11 15:55:00,152.5,152.5,152.29,152.35,55659.0,148.7498,148.7498,148.5449,148.6035,55659.0
2016-07-12 09:30:00,153.23,153.27,152.45,153.07,36931.0,149.4618,149.5008,148.701,149.3058,36931.0
2016-07-12 09:35:00,153.04,153.38,152.91,153.38,10270.0,149.2765,149.6081,149.1497,149.6081,10270.0
2016-07-12 09:40:00,153.38,153.62,153.32,153.56,7823.0,149.6081,149.8422,149.5496,149.7837,7823.0
2016-07-12 09:45:00,153.56,153.66,153.45,153.62,18962.0,149.7837,149.8812,149.6764,149.8422,18962.0
2016-07-12 09:50:00,153.62,153.72,153.57,153.58,15355.0,149.8422,149.9398,149.7935,149.8032,15355.0
2016-07-12 09:55:00,153.51,153.58,153.35,153.56,64735.0,149.7349,149.8032,149.5789,149.7837,64735.0
2016-07-12 10:00:00,153.57,153.62,153.4,153.61,11719.0,149.7935,149.8422,149.6276,149.8325,11719.0
2016-07-12 10:05:00,153.64,153.72,153.38,153.38,11708.0,149.8617,149.9398,149.6081,149.6081,11708.0
2016-07-12 10:10:00,153.4,153.68,153.33,153.68,12780.0,149.6276,149.9008,149.5594,149.9008,12780.0
2016-07-12 10:15:00,153.7,153.93,153.68,153.91,11568.0,149.9203,150.1446,149.9008,150.1251,11568.0
2016-07-12 10:20:00,153.86,153.94,153.81,153.86,3151.0,150.0763,150.1544,150.0276,150.0763,3151.0
2016-07-12 10:25:00,153.84,153.99,153.83,153.93,5355.0,150.0568,150.2031,150.0471,150.1446,5355.0
2016-07-12 10:30:00,153.94,153.95,153.85,153.93,8142.0,150.1544,150.1641,150.0666,150.1446,8142.0
2016-07-12 10:35:00,153.91,153.94,153.73,153.8,6084.0,150.1251,150.1544,149.9495,150.0178,6084.0
2016-07-12 10:40:00,153.84,153.9,153.79,153.83,4597.0,150.0568,150.1153,150.008,150.0471,4597.0
2016-07-12 10:45:00,153.84,153.94,153.83,153.83,10059.0,150.0568,150.1544,150.0471,150.0471,10059.0
2016-07-12 10:50:00,153.81,153.87,153.8,153.83,6987.0,150.0276,150.0861,150.0178,150.0471,6987.0
2016-07-12 10:55:00,153.82,153.84,153.76,153.81,5055.0,150.0373,150.0568,149.9788,150.0276,5055.0
2016-07-12 11:00:00,153.79,153.83,153.76,153.8,5456.0,150.008,150.0471,149.9788,150.0178,5456.0
2016-07-12 11:05:00,153.79,153.9,153.77,153.79,13192.0,150.008,150.1153,149.9885,150.008,13192.0
2016-07-12 11:10:00,153.78,153.86,153.76,153.83,5118.0,149.9983,150.0763,149.9788,150.0471,5118.0
2016-07-12 11:15:00,153.81,153.81,153.7,153.8,3704.0,150.0276,150.0276,149.9203,150.0178,3704.0
2016-07-12 11:20:00,153.84,153.9,153.78,153.9,2535.0,150.0568,150.1153,149.9983,150.1153,2535.0
2016-07-12 11:25:00,153.89,154.07,153.86,154.07,23937.0,150.1056,150.2812,150.0763,150.2812,23937.0
2016-07-12 11:30:00,153.99,154.08,153.99,154.08,12142.0,150.2031,150.2909,150.2031,150.2909,12142.0
2016-07-12 11:35:00,154.05,154.09,153.97,154.04,25309.0,150.2617,150.3007,150.1836,150.2519,25309.0
2016-07-12 11:40:00,154.06,154.18,154.06,154.11,12093.0,150.2714,150.3885,150.2714,150.3202,12093.0
2016-07-12 11:45:00,154.08,154.13,153.92,154.09,24663.0,150.2909,150.3397,150.1348,150.3007,24663.0
2016-07-12 11:50:00,154.09,154.16,154.08,154.12,7883.0,150.3007,150.3689,150.2909,150.3299,7883.0
2016-07-12 11:55:00,154.12,154.18,154.02,154.05,21614.0,150.3299,150.3885,150.2324,150.2617,21614.0
2016-07-12 12:00:00,154.02,154.08,154.0,154.03,5385.0,150.2324,150.2909,150.2129,150.2421,5385.0
2016-07-12 12:05:00,154.05,154.16,154.02,154.15,21509.0,150.2617,150.3689,150.2324,150.3592,21509.0
2016-07-12 12:10:00,154.15,154.35,154.15,154.35,6664.0,150.3592,150.5543,150.3592,150.5543,6664.0
2016-07-12 12:15:00,154.35,154.48,154.35,154.48,5185.0,150.5543,150.6811,150.5543,150.6811,5185.0
2016-07-12 12:20:00,154.43,154.57,154.41,154.52,4506.0,150.6323,150.7689,150.6128,150.7201,4506.0
2016-07-12 12:25:00,154.55,154.65,154.54,154.59,6963.0,150.7494,150.8469,150.7396,150.7884,6963.0
2016-07-12 12:30:00,154.62,154.71,154.59,154.64,8625.0,150.8176,150.9054,150.7884,150.8371,8625.0
2016-07-12 12:35:00,154.63,154.65,154.47,154.49,8145.0,150.8274,150.8469,150.6713,150.6908,8145.0
2016-07-12 12:40:00,154.46,154.5,154.38,154.39,8193.0,150.6616,150.7006,150.5835,150.5933,8193.0
2016-07-12 12:45:00,154.42,154.47,154.4,154.45,2745.0,150.6226,150.6713,150.603,150.6518,2745.0
2016-07-12 12:50:00,154.49,154.57,154.46,154.54,5647.0,150.6908,150.7689,150.6616,150.7396,5647.0
2016-07-12 12:55:00,154.56,154.64,154.49,154.58,4043.0,150.7591,150.8371,150.6908,150.7786,4043.0
2016-07-12 13:00:00,154.59,154.75,154.59,154.71,5002.0,150.7884,150.9444,150.7884,150.9054,5002.0
2016-07-12 13:05:00,154.71,154.76,154.69,154.74,4024.0,150.9054,150.9542,150.8859,150.9347,4024.0
2016-07-12 13:10:00,154.71,154.73,154.62,154.64,5511.0,150.9054,150.9249,150.8176,150.8371,5511.0
2016-07-12 13:15:00,154.66,154.69,154.64,154.66,5584.0,150.8567,150.8859,150.8371,150.8567,5584.0
2016-07-12 13:20:00,154.66,154.67,154.6,154.63,6535.0,150.8567,150.8664,150.7981,150.8274,6535.0
2016-07-12 13:25:00,154.66,154.68,154.62,154.68,3145.0,150.8567,150.8762,150.8176,150.8762,3145.0
2016-07-12 13:30:00,154.69,154.72,154.66,154.69,8285.0,150.8859,150.9152,150.8567,150.8859,8285.0
2016-07-12 13:35:00,154.7,154.7,154.64,154.66,2849.0,150.8957,150.8957,150.8371,150.8567,2849.0
2016-07-12 13:40:00,154.66,154.77,154.66,154.73,5540.0,150.8567,150.9639,150.8567,150.9249,5540.0
2016-07-12 13:45:00,154.72,154.72,154.58,154.6,8953.0,150.9152,150.9152,150.7786,150.7981,8953.0
2016-07-12 13:50:00,154.63,154.68,154.62,154.65,4127.0,150.8274,150.8762,150.8176,150.8469,4127.0
2016-07-12 13:55:00,154.67,154.69,154.56,154.59,9954.0,150.8664,150.8859,150.7591,150.7884,9954.0
2016-07-12 14:00:00,154.59,154.61,154.56,154.57,4784.0,150.7884,150.8079,150.7591,150.7689,4784.0
2016-07-12 14:05:00,154.56,154.6,154.5,154.53,6342.0,150.7591,150.7981,150.7006,150.7298,6342.0
2016-07-12 14:10:00,154.54,154.67,154.54,154.61,5864.0,150.7396,150.8664,150.7396,150.8079,5864.0
2016-07-12 14:15:00,154.61,154.75,154.61,154.73,5213.0,150.8079,150.9444,150.8079,150.9249,5213.0
2016-07-12 14:20:00,154.73,154.73,154.66,154.71,5655.0,150.9249,150.9249,150.8567,150.9054,5655.0
2016-07-12 14:25:00,154.71,154.74,154.67,154.7,6126.0,150.9054,150.9347,150.8664,150.8957,6126.0
2016-07-12 14:30:00,154.69,154.7,154.59,154.6,5235.0,150.8859,150.8957,150.7884,150.7981,5235.0
2016-07-12 14:35:00,154.58,154.6,154.55,154.57,4195.0,150.7786,150.7981,150.7494,150.7689,4195.0
2016-07-12 14:40:00,154.58,154.72,154.58,154.7,6521.0,150.7786,150.9152,150.7786,150.8957,6521.0
2016-07-12 14:45:00,154.68,154.71,154.63,154.67,6933.0,150.8762,150.9054,150.8274,150.8664,6933.0
2016-07-12 14:50:00,154.71,154.75,154.64,154.67,4464.0,150.9054,150.9444,150.8371,150.8664,4464.0
2016-07-12 14:55:00,154.71,154.72,154.64,154.66,9984.0,150.9054,150.9152,150.8371,150.8567,9984.0
2016-07-12 15:00:00,154.69,154.76,154.67,154.7,14277.0,150.8859,150.9542,150.8664,150.8957,14277.0
2016-07-12 15:05:00,154.69,154.74,154.66,154.67,4151.0,150.8859,150.9347,150.8567,150.8664,4151.0
2016-07-12 15:10:00,154.65,154.71,154.58,154.62,4920.0,150.8469,150.9054,150.7786,150.8176,4920.0
2016-07-12 15:15:00,154.6,154.65,154.47,154.54,3548.0,150.7981,150.8469,150.6713,150.7396,3548.0
2016-07-12 15:20:00,154.57,154.6,154.51,154.57,1945.0,150.7689,150.7981,150.7103,150.7689,1945.0
2016-07-12 15:25:00,154.58,154.64,154.53,154.55,6589.0,150.7786,150.8371,150.7298,150.7494,6589.0
2016-07-12 15:30:00,154.55,154.59,154.5,154.54,6362.0,150.7494,150.7884,150.7006,150.7396,6362.0
2016-07-12 15:35:00,154.55,154.62,154.49,154.58,16366.0,150.7494,150.8176,150.6908,150.7786,16366.0
2016-07-12 15:40:00,154.58,154.59,154.32,154.32,7995.0,150.7786,150.7884,150.525,150.525,7995.0
2016-07-12 15:45:00,154.31,154.44,154.26,154.4,20235.0,150.5153,150.6421,150.4665,150.603,20235.0
2016-07-12 15:50:00,154.41,154.47,154.35,154.46,21960.0,150.6128,150.6713,150.5543,150.6616,21960.0
2016-07-12 15:55:00,154.44,154.52,154.37,154.38,39077.0,150.6421,150.7201,150.5738,150.5835,39077.0
2016-07-13 09:30:00,154.7,155.01,154.38,154.38,21984.0,150.8957,151.198,150.5835,150.5835,21984.0
2016-07-13 09:35:00,154.46,154.81,154.45,154.81,8551.0,150.6616,151.003,150.6518,151.003,8551.0
2016-07-13 09:40:00,154.86,155.0,154.78,154.98,8889.0,151.0517,151.1883,150.9737,151.1688,8889.0
2016-07-13 09:45:00,154.98,155.0,154.72,154.72,13131.0,151.1688,151.1883,150.9152,150.9152,13131.0
2016-07-13 09:50:00,154.71,154.75,154.48,154.71,8876.0,150.9054,150.9444,150.6811,150.9054,8876.0
2016-07-13 09:55:00,154.73,154.78,154.5,154.64,8355.0,150.9249,150.9737,150.7006,150.8371,8355.0
2016-07-13 10:00:00,154.63,154.84,154.6,154.77,7925.0,150.8274,151.0322,150.7981,150.9639,7925.0
2016-07-13 10:05:00,154.77,154.93,154.77,154.88,6552.0,150.9639,151.12,150.9639,151.0712,6552.0
2016-07-13 10:10:00,154.9,154.98,154.85,154.97,7793.0,151.0907,151.1688,151.042,151.159,7793.0
2016-07-13 10:15:00,154.98,155.0,154.86,154.93,12823.0,151.1688,151.1883,151.0517,151.12,12823.0
2016-07-13 10:20:00,154.93,155.06,154.88,154.99,22794.0,151.12,151.2468,151.0712,151.1785,22794.0
2016-07-13 10:25:00,155.02,155.02,154.82,154.86,4995.0,151.2078,151.2078,151.0127,151.0517,4995.0
2016-07-13 10:30:00,154.82,154.91,154.7,154.83,7195.0,151.0127,151.1005,150.8957,151.0225,7195.0
2016-07-13 10:35:00,154.84,154.99,154.84,154.95,5839.0,151.0322,151.1785,151.0322,151.1395,5839.0
2016-07-13 10:40:00,154.96,155.17,154.96,155.12,11366.0,151.1493,151.3541,151.1493,151.3053,11366.0
2016-07-13 10:45:00,155.05,155.07,155.01,155.07,5357.0,151.2371,151.2566,151.198,151.2566,5357.0
2016-07-13 10:50:00,155.07,155.11,154.97,155.04,13420.0,151.2566,151.2956,151.159,151.2273,13420.0
2016-07-13 10:55:00,155.03,155.09,155.01,155.02,6904.0,151.2176,151.2761,151.198,151.2078,6904.0
2016-07-13 11:00:00,155.01,155.01,154.93,154.93,5962.0,151.198,151.198,151.12,151.12,5962.0
2016-07-13 11:05:00,154.92,154.92,154.69,154.69,7784.0,151.1103,151.1103,150.8859,150.8859,7784.0
2016-07-13 11:10:00,154.72,154.81,154.63,154.7,12973.0,150.9152,151.003,150.8274,150.8957,12973.0
2016-07-13 11:15:00,154.69,154.73,154.51,154.52,7644.0,150.8859,150.9249,150.7103,150.7201,7644.0
2016-07-13 11:20:00,154.53,154.56,154.46,154.47,5441.0,150.7298,150.7591,150.6616,150.6713,5441.0
2016-07-13 11:25:00,154.48,154.5,154.25,154.3,8277.0,150.6811,150.7006,150.4567,150.5055,8277.0
2016-07-13 11:30:00,154.3,154.3,154.09,154.21,10783.0,150.5055,150.5055,150.3007,150.4177,10783.0
2016-07-13 11:35:00,154.21,154.25,154.13,154.24,19432.0,150.4177,150.4567,150.3397,150.447,19432.0
2016-07-13 11:40:00,154.26,154.39,154.25,154.27,5419.0,150.4665,150.5933,150.4567,150.4762,5419.0
2016-07-13 11:45:00,154.27,154.34,154.26,154.27,5732.0,150.4762,150.5445,150.4665,150.4762,5732.0
2016-07-13 11:50:00,154.25,154.43,154.25,154.43,2937.0,150.4567,150.6323,150.4567,150.6323,2937.0
2016-07-13 11:55:00,154.44,154.49,154.36,154.46,2554.0,150.6421,150.6908,150.564,150.6616,2554.0
2016-07-13 12:00:00,154.44,154.55,154.43,154.5,1900.0,150.6421,150.7494,150.6323,150.7006,1900.0
2016-07-13 12:05:00,154.52,154.52,154.41,154.41,7761.0,150.7201,150.7201,150.6128,150.6128,7761.0
2016-07-13 12:10:00,154.39,154.48,154.39,154.47,3174.0,150.5933,150.6811,150.5933,150.6713,3174.0
2016-07-13 12:15:00,154.5,154.54,154.45,154.52,9903.0,150.7006,150.7396,150.6518,150.7201,9903.0
2016-07-13 12:20:00,154.5,154.54,154.4,154.44,6182.0,150.7006,150.7396,150.603,150.6421,6182.0
2016-07-13 12:25:00,154.45,154.48,154.32,154.32,2959.0,150.6518,150.6811,150.525,150.525,2959.0
2016-07-13 12:30:00,154.3,154.35,154.25,154.33,3056.0,150.5055,150.5543,150.4567,150.5348,3056.0
2016-07-13 12:35:00,154.34,154.36,154.25,154.34,3999.0,150.5445,150.564,150.4567,150.5445,3999.0
2016-07-13 12:40:00,154.31,154.49,154.3,154.49,1581.0,150.5153,150.6908,150.5055,150.6908,1581.0
2016-07-13 12:45:00,154.48,154.54,154.46,154.53,5898.0,150.6811,150.7396,150.6616,150.7298,5898.0
2016-07-13 12:50:00,154.55,154.55,154.44,154.5,4876.0,150.7494,150.7494,150.6421,150.7006,4876.0
2016-07-13 12:55:00,154.49,154.56,154.46,154.56,1400.0,150.6908,150.7591,150.6616,150.7591,1400.0
2016-07-13 13:00:00,154.58,154.69,154.56,154.68,2995.0,150.7786,150.8859,150.7591,150.8762,2995.0
2016-07-13 13:05:00,154.69,154.76,154.66,154.76,5888.0,150.8859,150.9542,150.8567,150.9542,5888.0
2016-07-13 13:10:00,154.77,154.8,154.73,154.8,2500.0,150.9639,150.9932,150.9249,150.9932,2500.0
2016-07-13 13:15:00,154.81,154.81,154.71,154.73,4790.0,151.003,151.003,150.9054,150.9249,4790.0
2016-07-13 13:20:00,154.74,154.77,154.64,154.65,4344.0,150.9347,150.9639,150.8371,150.8469,4344.0
2016-07-13 13:25:00,154.6,154.6,154.51,154.54,3790.0,150.7981,150.7981,150.7103,150.7396,3790.0
2016-07-13 13:30:00,154.54,154.54,154.38,154.41,9843.0,150.7396,150.7396,150.5835,150.6128,9843.0
2016-07-13 13:35:00,154.4,154.5,154.35,154.5,8029.0,150.603,150.7006,150.5543,150.7006,8029.0
2016-07-13 13:40:00,154.49,154.62,154.49,154.58,2100.0,150.6908,150.8176,150.6908,150.7786,2100.0
2016-07-13 13:45:00,154.58,154.74,154.54,154.67,3474.0,150.7786,150.9347,150.7396,150.8664,3474.0
2016-07-13 13:50:00,154.71,154.71,154.56,154.59,5081.0,150.9054,150.9054,150.7591,150.7884,5081.0
2016-07-13 13:55:00,154.59,154.65,154.57,154.64,6440.0,150.7884,150.8469,150.7689,150.8371,6440.0
2016-07-13 14:00:00,154.66,154.67,154.52,154.61,6319.0,150.8567,150.8664,150.7201,150.8079,6319.0
2016-07-13 14:05:00,154.6,154.81,154.57,154.8,4684.0,150.7981,151.003,150.7689,150.9932,4684.0
2016-07-13 14:10:00,154.8,154.99,154.79,154.79,8900.0,150.9932,151.1785,150.9835,150.9835,8900.0
2016-07-13 14:15:00,154.81,154.81,154.73,154.75,7989.0,151.003,151.003,150.9249,150.9444,7989.0
2016-07-13 14:20:00,154.83,154.87,154.79,154.83,6703.0,151.0225,151.0615,150.9835,151.0225,6703.0
2016-07-13 14:25:00,154.85,155.03,154.85,154.89,17539.0,151.042,151.2176,151.042,151.081,17539.0
2016-07-13 14:30:00,154.96,154.96,154.76,154.76,5700.0,151.1493,151.1493,150.9542,150.9542,5700.0
2016-07-13 14:35:00,154.79,154.92,154.77,154.88,6887.0,150.9835,151.1103,150.9639,151.0712,6887.0
2016-07-13 14:40:00,154.71,154.85,154.7,154.83,2898.0,150.9054,151.042,150.8957,151.0225,2898.0
2016-07-13 14:45:00,154.82,154.98,154.76,154.98,5126.0,151.0127,151.1688,150.9542,151.1688,5126.0
2016-07-13 14:50:00,154.96,154.96,154.82,154.88,3368.0,151.1493,151.1493,151.0127,151.0712,3368.0
2016-07-13 14:55:00,154.87,154.95,154.81,154.89,5608.0,151.0615,151.1395,151.003,151.081,5608.0
2016-07-13 15:00:00,154.87,155.02,154.86,154.97,5274.0,151.0615,151.2078,151.0517,151.159,5274.0
2016-07-13 15:05:00,154.99,155.06,154.92,154.96,6888.0,151.1785,151.2468,151.1103,151.1493,6888.0
2016-07-13 15:10:00,154.98,155.01,154.81,154.83,4052.0,151.1688,151.198,151.003,151.0225,4052.0
2016-07-13 15:15:00,154.8,154.82,154.76,154.8,3900.0,150.9932,151.0127,150.9542,150.9932,3900.0
2016-07-13 15:20:00,154.81,154.86,154.73,154.81,6410.0,151.003,151.0517,150.9249,151.003,6410.0
2016-07-13 15:25:00,154.8,154.82,154.68,154.71,8058.0,150.9932,151.0127,150.8762,150.9054,8058.0
2016-07-13 15:30:00,154.72,154.82,154.7,154.82,8004.0,150.9152,151.0127,150.8957,151.0127,8004.0
2016-07-13 15:35:00,154.79,154.82,154.69,154.73,6251.0,150.9835,151.0127,150.8859,150.9249,6251.0
2016-07-13 15:40:00,154.71,154.79,154.65,154.71,7299.0,150.9054,150.9835,150.8469,150.9054,7299.0
2016-07-13 15:45:00,154.74,154.76,154.65,154.65,10969.0,150.9347,150.9542,150.8469,150.8469,10969.0
2016-07-13 15:50:00,154.66,154.75,154.65,154.73,25988.0,150.8567,150.9444,150.8469,150.9249,25988.0
2016-07-13 15:55:00,154.74,154.81,154.72,154.77,40109.0,150.9347,151.003,150.9152,150.9639,40109.0
2016-07-14 09:30:00,156.6,156.6,155.7,155.8,46474.0,152.7489,152.7489,151.8711,151.9686,46474.0
2016-07-14 09:35:00,155.92,156.43,155.88,156.43,21497.0,152.0857,152.5831,152.0466,152.5831,21497.0
2016-07-14 09:40:00,156.27,156.43,156.05,156.34,21166.0,152.4271,152.5831,152.2125,152.4953,21166.0
2016-07-14 09:45:00,156.35,156.41,156.15,156.16,10745.0,152.5051,152.5636,152.31,152.3198,10745.0
2016-07-14 09:50:00,156.16,156.37,156.12,156.22,6832.0,152.3198,152.5246,152.2807,152.3783,6832.0
2016-07-14 09:55:00,156.26,156.36,156.13,156.24,24829.0,152.4173,152.5148,152.2905,152.3978,24829.0
2016-07-14 10:00:00,156.2,156.44,156.17,156.42,12891.0,152.3588,152.5929,152.3295,152.5734,12891.0
2016-07-14 10:05:00,156.44,156.66,156.4,156.62,8555.0,152.5929,152.8075,152.5539,152.7685,8555.0
2016-07-14 10:10:00,156.65,156.87,156.56,156.8,16328.0,152.7977,153.0123,152.7099,152.944,16328.0
2016-07-14 10:15:00,156.81,157.04,156.74,156.93,33677.0,152.9538,153.1781,152.8855,153.0708,33677.0
2016-07-14 10:20:00,156.93,157.18,156.9,157.14,36095.0,153.0708,153.3147,153.0416,153.2757,36095.0
2016-07-14 10:25:00,157.18,157.18,156.98,157.0,21020.0,153.3147,153.3147,153.1196,153.1391,21020.0
2016-07-14 10:30:00,157.03,157.16,156.97,157.11,23151.0,153.1684,153.2952,153.1098,153.2464,23151.0
2016-07-14 10:35:00,157.1,157.23,157.06,157.18,11957.0,153.2366,153.3635,153.1976,153.3147,11957.0
2016-07-14 10:40:00,157.14,157.22,156.81,156.95,21616.0,153.2757,153.3537,152.9538,153.0903,21616.0
2016-07-14 10:45:00,156.95,156.95,156.82,156.86,11330.0,153.0903,153.0903,152.9635,153.0025,11330.0
2016-07-14 10:50:00,156.89,157.05,156.88,156.97,16875.0,153.0318,153.1879,153.0221,153.1098,16875.0
2016-07-14 10:55:00,157.02,157.22,157.02,157.12,17072.0,153.1586,153.3537,153.1586,153.2562,17072.0
2016-07-14 11:00:00,157.11,157.29,157.0,157.27,35820.0,153.2464,153.422,153.1391,153.4025,35820.0
2016-07-14 11:05:00,157.29,157.59,157.29,157.58,32900.0,153.422,153.7146,153.422,153.7048,32900.0
2016-07-14 11:10:00,157.55,157.59,157.36,157.41,12706.0,153.6756,153.7146,153.4903,153.539,12706.0
2016-07-14 11:15:00,157.39,157.45,157.27,157.36,15872.0,153.5195,153.578,153.4025,153.4903,15872.0
2016-07-14 11:20:00,157.35,157.46,157.29,157.42,20405.0,153.4805,153.5878,153.422,153.5488,20405.0
2016-07-14 11:25:00,157.42,157.45,157.26,157.31,18022.0,153.5488,153.578,153.3927,153.4415,18022.0
2016-07-14 11:30:00,157.29,157.35,157.15,157.23,20519.0,153.422,153.4805,153.2854,153.3635,20519.0
2016-07-14 11:35:00,157.23,157.3,157.14,157.18,13645.0,153.3635,153.4317,153.2757,153.3147,13645.0
2016-07-14 11:40:00,157.15,157.16,157.05,157.13,14440.0,153.2854,153.2952,153.1879,153.2659,14440.0
2016-07-14 11:45:00,157.15,157.43,157.14,157.4,20506.0,153.2854,153.5585,153.2757,153.5293,20506.0
2016-07-14 11:50:00,157.4,157.64,157.36,157.62,15850.0,153.5293,153.7634,153.4903,153.7439,15850.0
2016-07-14 11:55:00,157.6,157.68,157.53,157.54,18223.0,153.7244,153.8024,153.6561,153.6658,18223.0
2016-07-14 12:00:00,157.54,157.67,157.53,157.61,20890.0,153.6658,153.7926,153.6561,153.7341,20890.0
2016-07-14 12:05:00,157.61,157.67,157.58,157.61,8825.0,153.7341,153.7926,153.7048,153.7341,8825.0
2016-07-14 12:10:00,157.59,157.65,157.57,157.59,11597.0,153.7146,153.7731,153.6951,153.7146,11597.0
2016-07-14 12:15:00,157.6,157.68,157.59,157.67,18732.0,153.7244,153.8024,153.7146,153.7926,18732.0
2016-07-14 12:20:00,157.67,157.73,157.64,157.69,25193.0,153.7926,153.8512,153.7634,153.8121,25193.0
2016-07-14 12:25:00,157.69,157.69,157.56,157.56,15449.0,153.8121,153.8121,153.6853,153.6853,15449.0
2016-07-14 12:30:00,157.55,157.62,157.5,157.62,11970.0,153.6756,153.7439,153.6268,153.7439,11970.0
2016-07-14 12:35:00,157.58,157.66,157.58,157.65,8950.0,153.7048,153.7829,153.7048,153.7731,8950.0
2016-07-14 12:40:00,157.66,157.7,157.63,157.67,7250.0,153.7829,153.8219,153.7536,153.7926,7250.0
2016-07-14 12:45:00,157.67,157.69,157.64,157.66,7480.0,153.7926,153.8121,153.7634,153.7829,7480.0
2016-07-14 12:50:00,157.68,157.7,157.64,157.67,8034.0,153.8024,153.8219,153.7634,153.7926,8034.0
2016-07-14 12:55:00,157.66,157.67,157.5,157.53,10050.0,153.7829,153.7926,153.6268,153.6561,10050.0
2016-07-14 13:00:00,157.51,157.51,157.4,157.45,5001.0,153.6366,153.6366,153.5293,153.578,5001.0
2016-07-14 13:05:00,157.43,157.51,157.4,157.45,8681.0,153.5585,153.6366,153.5293,153.578,8681.0
2016-07-14 13:10:00,157.43,157.45,157.33,157.38,18373.0,153.5585,153.578,153.461,153.5098,18373.0
2016-07-14 13:15:00,157.35,157.35,157.19,157.21,14863.0,153.4805,153.4805,153.3244,153.3439,14863.0
2016-07-14 13:20:00,157.19,157.24,157.16,157.23,14819.0,153.3244,153.3732,153.2952,153.3635,14819.0
2016-07-14 13:25:00,157.21,157.27,157.2,157.24,15305.0,153.3439,153.4025,153.3342,153.3732,15305.0
2016-07-14 13:30:00,157.23,157.38,157.19,157.37,10130.0,153.3635,153.5098,153.3244,153.5,10130.0
2016-07-14 13:35:00,157.38,157.46,157.35,157.37,16437.0,153.5098,153.5878,153.4805,153.5,16437.0
2016-07-14 13:40:00,157.36,157.45,157.35,157.43,14383.0,153.4903,153.578,153.4805,153.5585,14383.0
2016-07-14 13:45:00,157.43,157.54,157.43,157.54,11201.0,153.5585,153.6658,153.5585,153.6658,11201.0
2016-07-14 13:50:00,157.54,157.58,157.48,157.48,8427.0,153.6658,153.7048,153.6073,153.6073,8427.0
2016-07-14 13:55:00,157.48,157.51,157.45,157.51,10069.0,153.6073,153.6366,153.578,153.6366,10069.0
2016-07-14 14:00:00,157.5,157.52,157.44,157.47,13857.0,153.6268,153.6463,153.5683,153.5975,13857.0
2016-07-14 14:05:00,157.46,157.5,157.34,157.5,18154.0,153.5878,153.6268,153.4707,153.6268,18154.0
2016-07-14 14:10:00,157.53,157.61,157.49,157.54,8132.0,153.6561,153.7341,153.6171,153.6658,8132.0
2016-07-14 14:15:00,157.52,157.64,157.52,157.61,6159.0,153.6463,153.7634,153.6463,153.7341,6159.0
2016-07-14 14:20:00,157.58,157.59,157.52,157.56,8218.0,153.7048,153.7146,153.6463,153.6853,8218.0
2016-07-14 14:25:00,157.56,157.57,157.51,157.52,40839.0,153.6853,153.6951,153.6366,153.6463,40839.0
2016-07-14 14:30:00,157.52,157.53,157.44,157.53,16147.0,153.6463,153.6561,153.5683,153.6561,16147.0
2016-07-14 14:35:00,157.53,157.7,157.52,157.63,10880.0,153.6561,153.8219,153.6463,153.7536,10880.0
2016-07-14 14:40:00,157.63,157.64,157.47,157.5,32011.0,153.7536,153.7634,153.5975,153.6268,32011.0
2016-07-14 14:45:00,157.5,157.59,157.44,157.54,18804.0,153.6268,153.7146,153.5683,153.6658,18804.0
2016-07-14 14:50:00,157.55,157.62,157.52,157.58,19545.0,153.6756,153.7439,153.6463,153.7048,19545.0
2016-07-14 14:55:00,157.57,157.68,157.57,157.59,77465.0,153.6951,153.8024,153.6951,153.7146,77465.0
2016-07-14 15:00:00,157.6,157.63,157.49,157.57,31032.0,153.7244,153.7536,153.6171,153.6951,31032.0
2016-07-14 15:05:00,157.57,157.86,157.57,157.86,28829.0,153.6951,153.978,153.6951,153.978,28829.0
2016-07-14 15:10:00,157.87,157.99,157.85,157.91,25519.0,153.9877,154.1048,153.9682,154.0267,25519.0
2016-07-14 15:15:00,157.91,157.92,157.85,157.89,15609.0,154.0267,154.0365,153.9682,154.0072,15609.0
2016-07-14 15:20:00,157.89,157.92,157.86,157.89,11334.0,154.0072,154.0365,153.978,154.0072,11334.0
2016-07-14 15:25:00,157.89,158.07,157.88,158.03,28787.0,154.0072,154.1828,153.9975,154.1438,28787.0
2016-07-14 15:30:00,158.03,158.06,158.0,158.0,24862.0,154.1438,154.173,154.1145,154.1145,24862.0
2016-07-14 15:35:00,158.0,158.01,157.86,157.87,37979.0,154.1145,154.1243,153.978,153.9877,37979.0
2016-07-14 15:40:00,157.87,157.93,157.73,157.88,61540.0,153.9877,154.0462,153.8512,153.9975,61540.0
2016-07-14 15:45:00,157.84,157.9,157.74,157.89,58075.0,153.9584,154.017,153.8609,154.0072,58075.0
2016-07-14 15:50:00,157.89,157.92,157.8,157.92,49108.0,154.0072,154.0365,153.9194,154.0365,49108.0
2016-07-14 15:55:00,157.9,157.91,157.71,157.71,90244.0,154.017,154.0267,153.8316,153.8316,90244.0
2016-07-15 09:30:00,158.37,158.37,157.49,157.6,126834.0,154.4754,154.4754,153.6171,153.7244,126834.0
2016-07-15 09:35:00,157.57,157.81,157.4,157.51,18199.0,153.6951,153.9292,153.5293,153.6366,18199.0
2016-07-15 09:40:00,157.5,157.51,156.87,157.16,19626.0,153.6268,153.6366,153.0123,153.2952,19626.0
2016-07-15 09:45:00,157.18,157.58,157.16,157.46,14376.0,153.3147,153.7048,153.2952,153.5878,14376.0
2016-07-15 09:50:00,157.5,157.78,157.46,157.59,9413.0,153.6268,153.8999,153.5878,153.7146,9413.0
2016-07-15 09:55:00,157.53,157.61,157.29,157.39,228829.0,153.6561,153.7341,153.422,153.5195,228829.0
2016-07-15 10:00:00,157.37,157.39,157.02,157.04,18136.0,153.5,153.5195,153.1586,153.1781,18136.0
2016-07-15 10:05:00,156.9,157.24,156.83,157.15,14612.0,153.0416,153.3732,152.9733,153.2854,14612.0
2016-07-15 10:10:00,157.24,157.39,157.19,157.27,11884.0,153.3732,153.5195,153.3244,153.4025,11884.0
2016-07-15 10:15:00,157.25,157.29,157.11,157.12,7555.0,153.383,153.422,153.2464,153.2562,7555.0
2016-07-15 10:20:00,157.13,157.66,157.13,157.66,13190.0,153.2659,153.7829,153.2659,153.7829,13190.0
2016-07-15 10:25:00,157.69,157.84,157.64,157.84,3293.0,153.8121,153.9584,153.7634,153.9584,3293.0
2016-07-15 10:30:00,157.84,157.84,157.72,157.79,6461.0,153.9584,153.9584,153.8414,153.9097,6461.0
2016-07-15 10:35:00,157.8,157.83,157.56,157.6,9335.0,153.9194,153.9487,153.6853,153.7244,9335.0
2016-07-15 10:40:00,157.59,157.64,157.55,157.59,7946.0,153.7146,153.7634,153.6756,153.7146,7946.0
2016-07-15 10:45:00,157.6,157.66,157.49,157.64,23613.0,153.7244,153.7829,153.6171,153.7634,23613.0
2016-07-15 10:50:00,157.64,157.75,157.59,157.73,4377.0,153.7634,153.8707,153.7146,153.8512,4377.0
2016-07-15 10:55:00,157.75,157.77,157.53,157.57,67396.0,153.8707,153.8902,153.6561,153.6951,67396.0
2016-07-15 11:00:00,157.57,157.73,157.5,157.62,26313.0,153.6951,153.8512,153.6268,153.7439,26313.0
2016-07-15 11:05:00,157.64,157.64,157.37,157.41,7956.0,153.7634,153.7634,153.5,153.539,7956.0
2016-07-15 11:10:00,157.34,157.38,157.25,157.31,6538.0,153.4707,153.5098,153.383,153.4415,6538.0
2016-07-15 11:15:00,157.31,157.34,157.09,157.13,15875.0,153.4415,153.4707,153.2269,153.2659,15875.0
2016-07-15 11:20:00,157.15,157.23,157.09,157.23,11284.0,153.2854,153.3635,153.2269,153.3635,11284.0
2016-07-15 11:25:00,157.23,157.24,157.08,157.16,12956.0,153.3635,153.3732,153.2171,153.2952,12956.0
2016-07-15 11:30:00,157.12,157.38,157.12,157.32,10807.0,153.2562,153.5098,153.2562,153.4512,10807.0
2016-07-15 11:35:00,157.32,157.32,157.16,157.26,11772.0,153.4512,153.4512,153.2952,153.3927,11772.0
2016-07-15 11:40:00,157.29,157.3,157.19,157.19,5470.0,153.422,153.4317,153.3244,153.3244,5470.0
2016-07-15 11:45:00,157.2,157.32,157.15,157.29,8650.0,153.3342,153.4512,153.2854,153.422,8650.0
2016-07-15 11:50:00,157.25,157.25,157.13,157.19,4873.0,153.383,153.383,153.2659,153.3244,4873.0
2016-07-15 11:55:00,157.19,157.3,157.17,157.21,7409.0,153.3244,153.4317,153.3049,153.3439,7409.0
2016-07-15 12:00:00,157.22,157.29,157.18,157.26,19189.0,153.3537,153.422,153.3147,153.3927,19189.0
2016-07-15 12:05:00,157.24,157.27,157.18,157.21,6430.0,153.3732,153.4025,153.3147,153.3439,6430.0
2016-07-15 12:10:00,157.23,157.24,157.14,157.21,5106.0,153.3635,153.3732,153.2757,153.3439,5106.0
2016-07-15 12:15:00,157.19,157.23,157.13,157.14,2875.0,153.3244,153.3635,153.2659,153.2757,2875.0
2016-07-15 12:20:00,157.17,157.36,157.12,157.36,9610.0,153.3049,153.4903,153.2562,153.4903,9610.0
2016-07-15 12:25:00,157.28,157.32,157.25,157.3,3013.0,153.4122,153.4512,153.383,153.4317,3013.0
2016-07-15 12:30:00,157.31,157.33,157.22,157.22,11082.0,153.4415,153.461,153.3537,153.3537,11082.0
2016-07-15 12:35:00,157.2,157.2,157.02,157.02,3106.0,153.3342,153.3342,153.1586,153.1586,3106.0
2016-07-15 12:40:00,157.02,157.15,157.0,157.14,5097.0,153.1586,153.2854,153.1391,153.2757,5097.0
2016-07-15 12:45:00,157.16,157.17,157.1,157.13,4273.0,153.2952,153.3049,153.2366,153.2659,4273.0
2016-07-15 12:50:00,157.09,157.17,157.05,157.12,4044.0,153.2269,153.3049,153.1879,153.2562,4044.0
2016-07-15 12:55:00,157.13,157.14,157.05,157.07,5314.0,153.2659,153.2757,153.1879,153.2074,5314.0
2016-07-15 13:00:00,157.1,157.17,157.1,157.17,4012.0,153.2366,153.3049,153.2366,153.3049,4012.0
2016-07-15 13:05:00,157.17,157.2,157.11,157.16,4964.0,153.3049,153.3342,153.2464,153.2952,4964.0
2016-07-15 13:10:00,157.18,157.3,157.18,157.3,5884.0,153.3147,153.4317,153.3147,153.4317,5884.0
2016-07-15 13:15:00,157.27,157.31,157.23,157.31,3100.0,153.4025,153.4415,153.3635,153.4415,3100.0
2016-07-15 13:20:00,157.29,157.39,157.27,157.39,4472.0,153.422,153.5195,153.4025,153.5195,4472.0
2016-07-15 13:25:00,157.36,157.38,157.31,157.36,3865.0,153.4903,153.5098,153.4415,153.4903,3865.0
2016-07-15 13:30:00,157.37,157.39,157.27,157.31,8449.0,153.5,153.5195,153.4025,153.4415,8449.0
2016-07-15 13:35:00,157.33,157.33,157.14,157.21,8440.0,153.461,153.461,153.2757,153.3439,8440.0
2016-07-15 13:40:00,157.22,157.3,157.19,157.29,4715.0,153.3537,153.4317,153.3244,153.422,4715.0
2016-07-15 13:45:00,157.25,157.26,157.18,157.22,4433.0,153.383,153.3927,153.3147,153.3537,4433.0
2016-07-15 13:50:00,157.21,157.26,157.18,157.23,20259.0,153.3439,153.3927,153.3147,153.3635,20259.0
2016-07-15 13:55:00,157.23,157.3,157.2,157.3,19998.0,153.3635,153.4317,153.3342,153.4317,19998.0
2016-07-15 14:00:00,157.28,157.33,157.24,157.24,26038.0,153.4122,153.461,153.3732,153.3732,26038.0
2016-07-15 14:05:00,157.24,157.26,156.99,156.99,18645.0,153.3732,153.3927,153.1294,153.1294,18645.0
2016-07-15 14:10:00,156.99,157.03,156.97,156.99,13236.0,153.1294,153.1684,153.1098,153.1294,13236.0
2016-07-15 14:15:00,156.99,156.99,156.85,156.89,12342.0,153.1294,153.1294,152.9928,153.0318,12342.0
2016-07-15 14:20:00,156.9,156.9,156.75,156.77,15481.0,153.0416,153.0416,152.8953,152.9148,15481.0
2016-07-15 14:25:00,156.77,156.9,156.77,156.89,5017.0,152.9148,153.0416,152.9148,153.0318,5017.0
2016-07-15 14:30:00,156.91,157.03,156.9,156.92,18004.0,153.0513,153.1684,153.0416,153.0611,18004.0
2016-07-15 14:35:00,156.92,156.93,156.85,156.86,9794.0,153.0611,153.0708,152.9928,153.0025,9794.0
2016-07-15 14:40:00,156.86,156.86,156.76,156.79,9347.0,153.0025,153.0025,152.905,152.9343,9347.0
2016-07-15 14:45:00,156.79,156.96,156.79,156.83,11879.0,152.9343,153.1001,152.9343,152.9733,11879.0
2016-07-15 14:50:00,156.82,156.88,156.78,156.88,11240.0,152.9635,153.0221,152.9245,153.0221,11240.0
2016-07-15 14:55:00,156.88,156.89,156.82,156.82,7643.0,153.0221,153.0318,152.9635,152.9635,7643.0
2016-07-15 15:00:00,156.81,156.85,156.76,156.8,15369.0,152.9538,152.9928,152.905,152.944,15369.0
2016-07-15 15:05:00,156.8,156.93,156.8,156.91,10622.0,152.944,153.0708,152.944,153.0513,10622.0
2016-07-15 15:10:00,156.9,156.9,156.82,156.82,6206.0,153.0416,153.0416,152.9635,152.9635,6206.0
2016-07-15 15:15:00,156.82,156.85,156.76,156.77,5550.0,152.9635,152.9928,152.905,152.9148,5550.0
2016-07-15 15:20:00,156.77,156.96,156.76,156.94,8857.0,152.9148,153.1001,152.905,153.0806,8857.0
2016-07-15 15:25:00,156.93,156.94,156.86,156.88,10648.0,153.0708,153.0806,153.0025,153.0221,10648.0
2016-07-15 15:30:00,156.88,157.0,156.87,156.98,7645.0,153.0221,153.1391,153.0123,153.1196,7645.0
2016-07-15 15:35:00,156.98,157.06,156.95,157.05,10538.0,153.1196,153.1976,153.0903,153.1879,10538.0
2016-07-15 15:40:00,157.06,157.07,156.96,156.96,15294.0,153.1976,153.2074,153.1001,153.1001,15294.0
2016-07-15 15:45:00,156.97,156.99,156.89,156.92,25400.0,153.1098,153.1294,153.0318,153.0611,25400.0
2016-07-15 15:50:00,156.92,157.05,156.92,156.96,38373.0,153.0611,153.1879,153.0611,153.1001,38373.0
2016-07-15 15:55:00,156.97,157.12,156.96,156.99,62322.0,153.1098,153.2562,153.1001,153.1294,62322.0
2016-07-18 09:30:00,156.65,157.13,156.61,156.85,35573.0,152.7977,153.2659,152.7587,152.9928,35573.0
2016-07-18 09:35:00,156.83,157.24,156.83,157.16,5114.0,152.9733,153.3732,152.9733,153.2952,5114.0
2016-07-18 09:40:00,157.16,157.33,157.14,157.27,5427.0,153.2952,153.461,153.2757,153.4025,5427.0
2016-07-18 09:45:00,157.23,157.24,157.02,157.06,20335.0,153.3635,153.3732,153.1586,153.1976,20335.0
2016-07-18 09:50:00,157.07,157.23,156.97,157.18,11478.0,153.2074,153.3635,153.1098,153.3147,11478.0
2016-07-18 09:55:00,157.11,157.2,157.04,157.04,4411.0,153.2464,153.3342,153.1781,153.1781,4411.0
2016-07-18 10:00:00,157.07,157.11,156.76,156.76,14583.0,153.2074,153.2464,152.905,152.905,14583.0
2016-07-18 10:05:00,156.81,156.81,156.54,156.55,19620.0,152.9538,152.9538,152.6904,152.7002,19620.0
2016-07-18 10:10:00,156.56,156.61,156.3,156.33,20758.0,152.7099,152.7587,152.4563,152.4856,20758.0
2016-07-18 10:15:00,156.31,156.34,156.18,156.23,19953.0,152.4661,152.4953,152.3393,152.388,19953.0
2016-07-18 10:20:00,156.26,156.3,156.06,156.13,18450.0,152.4173,152.4563,152.2222,152.2905,18450.0
2016-07-18 10:25:00,156.1,156.46,156.1,156.43,14013.0,152.2612,152.6124,152.2612,152.5831,14013.0
2016-07-18 10:30:00,156.43,156.65,156.43,156.58,10995.0,152.5831,152.7977,152.5831,152.7294,10995.0
2016-07-18 10:35:00,156.56,156.72,156.54,156.7,13125.0,152.7099,152.866,152.6904,152.8465,13125.0
2016-07-18 10:40:00,156.69,156.89,156.66,156.89,10761.0,152.8367,153.0318,152.8075,153.0318,10761.0
2016-07-18 10:45:00,156.88,156.88,156.76,156.8,6272.0,153.0221,153.0221,152.905,152.944,6272.0
2016-07-18 10:50:00,156.82,156.91,156.82,156.89,7715.0,152.9635,153.0513,152.9635,153.0318,7715.0
2016-07-18 10:55:00,156.89,156.89,156.78,156.82,17523.0,153.0318,153.0318,152.9245,152.9635,17523.0
2016-07-18 11:00:00,156.82,156.98,156.81,156.98,6003.0,152.9635,153.1196,152.9538,153.1196,6003.0
2016-07-18 11:05:00,156.94,157.0,156.87,156.87,4093.0,153.0806,153.1391,153.0123,153.0123,4093.0
2016-07-18 11:10:00,156.9,157.0,156.86,156.86,8592.0,153.0416,153.1391,153.0025,153.0025,8592.0
2016-07-18 11:15:00,156.85,156.88,156.78,156.81,8935.0,152.9928,153.0221,152.9245,152.9538,8935.0
2016-07-18 11:20:00,156.82,156.83,156.73,156.74,11709.0,152.9635,152.9733,152.8757,152.8855,11709.0
2016-07-18 11:25:00,156.75,156.82,156.69,156.7,11088.0,152.8953,152.9635,152.8367,152.8465,11088.0
2016-07-18 11:30:00,156.72,156.75,156.56,156.56,12559.0,152.866,152.8953,152.7099,152.7099,12559.0
2016-07-18 11:35:00,156.54,156.58,156.52,156.58,12993.0,152.6904,152.7294,152.6709,152.7294,12993.0
2016-07-18 11:40:00,156.56,156.63,156.54,156.61,11346.0,152.7099,152.7782,152.6904,152.7587,11346.0
2016-07-18 11:45:00,156.64,156.64,156.58,156.63,9164.0,152.788,152.788,152.7294,152.7782,9164.0
2016-07-18 11:50:00,156.6,156.65,156.52,156.52,12948.0,152.7489,152.7977,152.6709,152.6709,12948.0
2016-07-18 11:55:00,156.52,156.56,156.49,156.49,10715.0,152.6709,152.7099,152.6416,152.6416,10715.0
2016-07-18 12:00:00,156.5,156.63,156.49,156.62,10671.0,152.6514,152.7782,152.6416,152.7685,10671.0
2016-07-18 12:05:00,156.6,156.63,156.55,156.57,8748.0,152.7489,152.7782,152.7002,152.7197,8748.0
2016-07-18 12:10:00,156.57,156.59,156.51,156.56,7206.0,152.7197,152.7392,152.6612,152.7099,7206.0
2016-07-18 12:15:00,156.56,156.6,156.44,156.45,12418.0,152.7099,152.7489,152.5929,152.6026,12418.0
2016-07-18 12:20:00,156.43,156.51,156.43,156.48,10483.0,152.5831,152.6612,152.5831,152.6319,10483.0
2016-07-18 12:25:00,156.46,156.51,156.43,156.47,9102.0,152.6124,152.6612,152.5831,152.6221,9102.0
2016-07-18 12:30:00,156.48,156.5,156.39,156.48,4390.0,152.6319,152.6514,152.5441,152.6319,4390.0
2016-07-18 12:35:00,156.48,156.48,156.39,156.39,4882.0,152.6319,152.6319,152.5441,152.5441,4882.0
2016-07-18 12:40:00,156.39,156.43,156.35,156.4,2974.0,152.5441,152.5831,152.5051,152.5539,2974.0
2016-07-18 12:45:00,156.44,156.44,156.37,156.37,2489.0,152.5929,152.5929,152.5246,152.5246,2489.0
2016-07-18 12:50:00,156.37,156.37,156.26,156.37,5733.0,152.5246,152.5246,152.4173,152.5246,5733.0
2016-07-18 12:55:00,156.35,156.41,156.33,156.4,3507.0,152.5051,152.5636,152.4856,152.5539,3507.0
2016-07-18 13:00:00,156.37,156.5,156.36,156.5,4259.0,152.5246,152.6514,152.5148,152.6514,4259.0
2016-07-18 13:05:00,156.49,156.56,156.48,156.53,9580.0,152.6416,152.7099,152.6319,152.6807,9580.0
2016-07-18 13:10:00,156.53,156.57,156.34,156.34,7477.0,152.6807,152.7197,152.4953,152.4953,7477.0
2016-07-18 13:15:00,156.31,156.36,156.31,156.34,2997.0,152.4661,152.5148,152.4661,152.4953,2997.0
2016-07-18 13:20:00,156.37,156.47,156.36,156.47,9819.0,152.5246,152.6221,152.5148,152.6221,9819.0
2016-07-18 13:25:00,156.49,156.61,156.49,156.61,3100.0,152.6416,152.7587,152.6416,152.7587,3100.0
2016-07-18 13:30:00,156.63,156.7,156.58,156.68,7039.0,152.7782,152.8465,152.7294,152.827,7039.0
2016-07-18 13:35:00,156.68,156.77,156.66,156.77,5219.0,152.827,152.9148,152.8075,152.9148,5219.0
2016-07-18 13:40:00,156.74,156.75,156.66,156.74,5684.0,152.8855,152.8953,152.8075,152.8855,5684.0
2016-07-18 13:45:00,156.77,156.85,156.71,156.72,3801.0,152.9148,152.9928,152.8562,152.866,3801.0
2016-07-18 13:50:00,156.72,156.75,156.67,156.72,3708.0,152.866,152.8953,152.8172,152.866,3708.0
2016-07-18 13:55:00,156.71,156.76,156.7,156.74,4416.0,152.8562,152.905,152.8465,152.8855,4416.0
2016-07-18 14:00:00,156.72,156.74,156.7,156.74,4535.0,152.866,152.8855,152.8465,152.8855,4535.0
2016-07-18 14:05:00,156.74,156.84,156.74,156.84,5745.0,152.8855,152.983,152.8855,152.983,5745.0
2016-07-18 14:10:00,156.85,156.89,156.8,156.8,6411.0,152.9928,153.0318,152.944,152.944,6411.0
2016-07-18 14:15:00,156.79,156.8,156.6,156.63,5825.0,152.9343,152.944,152.7489,152.7782,5825.0
2016-07-18 14:20:00,156.63,156.68,156.61,156.66,4524.0,152.7782,152.827,152.7587,152.8075,4524.0
2016-07-18 14:25:00,156.66,156.75,156.66,156.75,5556.0,152.8075,152.8953,152.8075,152.8953,5556.0
2016-07-18 14:30:00,156.77,156.79,156.73,156.78,5853.0,152.9148,152.9343,152.8757,152.9245,5853.0
2016-07-18 14:35:00,156.78,156.81,156.76,156.78,3868.0,152.9245,152.9538,152.905,152.9245,3868.0
2016-07-18 14:40:00,156.78,156.8,156.73,156.74,3311.0,152.9245,152.944,152.8757,152.8855,3311.0
2016-07-18 14:45:00,156.73,156.82,156.72,156.8,3525.0,152.8757,152.9635,152.866,152.944,3525.0
2016-07-18 14:50:00,156.8,156.87,156.8,156.87,5793.0,152.944,153.0123,152.944,153.0123,5793.0
2016-07-18 14:55:00,156.85,156.95,156.85,156.94,6351.0,152.9928,153.0903,152.9928,153.0806,6351.0
2016-07-18 15:00:00,156.96,156.99,156.9,156.95,9142.0,153.1001,153.1294,153.0416,153.0903,9142.0
2016-07-18 15:05:00,156.94,156.97,156.92,156.96,9826.0,153.0806,153.1098,153.0611,153.1001,9826.0
2016-07-18 15:10:00,156.99,157.01,156.96,157.01,14198.0,153.1294,153.1489,153.1001,153.1489,14198.0
2016-07-18 15:15:00,156.99,157.06,156.97,157.06,5406.0,153.1294,153.1976,153.1098,153.1976,5406.0
2016-07-18 15:20:00,157.07,157.07,156.97,156.98,10703.0,153.2074,153.2074,153.1098,153.1196,10703.0
2016-07-18 15:25:00,156.98,157.01,156.94,157.01,11777.0,153.1196,153.1489,153.0806,153.1489,11777.0
2016-07-18 15:30:00,157.02,157.07,156.99,157.04,10342.0,153.1586,153.2074,153.1294,153.1781,10342.0
2016-07-18 15:35:00,157.03,157.04,156.97,156.98,7763.0,153.1684,153.1781,153.1098,153.1196,7763.0
2016-07-18 15:40:00,156.99,157.01,156.95,157.0,8348.0,153.1294,153.1489,153.0903,153.1391,8348.0
2016-07-18 15:45:00,157.0,157.06,156.98,157.0,19849.0,153.1391,153.1976,153.1196,153.1391,19849.0
2016-07-18 15:50:00,156.99,157.0,156.9,156.98,76911.0,153.1294,153.1391,153.0416,153.1196,76911.0
2016-07-18 15:55:00,156.99,157.08,156.99,157.02,47924.0,153.1294,153.2171,153.1294,153.1586,47924.0
2016-07-19 09:30:00,156.27,156.62,156.04,156.54,22866.0,152.4271,152.7685,152.2027,152.6904,22866.0
2016-07-19 09:35:00,156.63,156.94,156.47,156.71,10628.0,152.7782,153.0806,152.6221,152.8562,10628.0
2016-07-19 09:40:00,156.63,156.66,156.39,156.43,7866.0,152.7782,152.8075,152.5441,152.5831,7866.0
2016-07-19 09:45:00,156.53,156.53,156.21,156.45,4510.0,152.6807,152.6807,152.3685,152.6026,4510.0
2016-07-19 09:50:00,156.37,156.6,156.31,156.6,6977.0,152.5246,152.7489,152.4661,152.7489,6977.0
2016-07-19 09:55:00,156.6,156.66,156.39,156.66,7882.0,152.7489,152.8075,152.5441,152.8075,7882.0
2016-07-19 10:00:00,156.66,156.66,156.28,156.34,4540.0,152.8075,152.8075,152.4368,152.4953,4540.0
2016-07-19 10:05:00,156.35,156.43,156.29,156.32,4145.0,152.5051,152.5831,152.4466,152.4758,4145.0
2016-07-19 10:10:00,156.3,156.43,156.1,156.16,10256.0,152.4563,152.5831,152.2612,152.3198,10256.0
2016-07-19 10:15:00,156.08,156.15,156.02,156.03,13614.0,152.2417,152.31,152.1832,152.193,13614.0
2016-07-19 10:20:00,156.02,156.04,155.86,155.99,15043.0,152.1832,152.2027,152.0271,152.1539,15043.0
2016-07-19 10:25:00,155.95,155.95,155.77,155.86,6382.0,152.1149,152.1149,151.9394,152.0271,6382.0
2016-07-19 10:30:00,155.89,155.89,155.77,155.77,10036.0,152.0564,152.0564,151.9394,151.9394,10036.0
2016-07-19 10:35:00,155.79,155.89,155.79,155.88,9887.0,151.9589,152.0564,151.9589,152.0466,9887.0
2016-07-19 10:40:00,155.88,155.92,155.84,155.84,5245.0,152.0466,152.0857,152.0076,152.0076,5245.0
2016-07-19 10:45:00,155.85,155.86,155.69,155.75,3150.0,152.0174,152.0271,151.8613,151.9198,3150.0
2016-07-19 10:50:00,155.76,155.81,155.73,155.76,2100.0,151.9296,151.9784,151.9003,151.9296,2100.0
2016-07-19 10:55:00,155.78,155.93,155.78,155.93,3448.0,151.9491,152.0954,151.9491,152.0954,3448.0
2016-07-19 11:00:00,155.93,156.14,155.93,156.14,7797.0,152.0954,152.3003,152.0954,152.3003,7797.0
2016-07-19 11:05:00,156.14,156.16,156.1,156.1,4576.0,152.3003,152.3198,152.2612,152.2612,4576.0
2016-07-19 11:10:00,156.1,156.1,155.94,155.97,4356.0,152.2612,152.2612,152.1052,152.1344,4356.0
2016-07-19 11:15:00,156.01,156.1,156.01,156.07,1501.0,152.1735,152.2612,152.1735,152.232,1501.0
2016-07-19 11:20:00,156.03,156.04,155.9,156.04,3315.0,152.193,152.2027,152.0662,152.2027,3315.0
2016-07-19 11:25:00,156.05,156.07,155.85,155.9,4091.0,152.2125,152.232,152.0174,152.0662,4091.0
2016-07-19 11:30:00,155.89,156.01,155.83,155.83,3537.0,152.0564,152.1735,151.9979,151.9979,3537.0
2016-07-19 11:35:00,155.81,155.87,155.75,155.82,7744.0,151.9784,152.0369,151.9198,151.9881,7744.0
2016-07-19 11:40:00,155.82,155.86,155.74,155.81,7160.0,151.9881,152.0271,151.9101,151.9784,7160.0
2016-07-19 11:45:00,155.79,155.79,155.56,155.61,2750.0,151.9589,151.9589,151.7345,151.7833,2750.0
2016-07-19 11:50:00,155.65,155.76,155.6,155.73,3610.0,151.8223,151.9296,151.7735,151.9003,3610.0
2016-07-19 11:55:00,155.72,155.78,155.69,155.75,2300.0,151.8906,151.9491,151.8613,151.9198,2300.0
2016-07-19 12:00:00,155.79,155.81,155.73,155.77,7665.0,151.9589,151.9784,151.9003,151.9394,7665.0
2016-07-19 12:05:00,155.77,155.84,155.76,155.78,5931.0,151.9394,152.0076,151.9296,151.9491,5931.0
2016-07-19 12:10:00,155.84,155.87,155.8,155.85,7119.0,152.0076,152.0369,151.9686,152.0174,7119.0
2016-07-19 12:15:00,155.85,155.85,155.82,155.85,3100.0,152.0174,152.0174,151.9881,152.0174,3100.0
2016-07-19 12:20:00,155.85,155.85,155.79,155.81,3540.0,152.0174,152.0174,151.9589,151.9784,3540.0
2016-07-19 12:25:00,155.79,155.82,155.71,155.8,4909.0,151.9589,151.9881,151.8808,151.9686,4909.0
2016-07-19 12:30:00,155.81,155.87,155.78,155.87,5461.0,151.9784,152.0369,151.9491,152.0369,5461.0
2016-07-19 12:35:00,155.82,155.82,155.74,155.8,1800.0,151.9881,151.9881,151.9101,151.9686,1800.0
2016-07-19 12:40:00,155.79,155.89,155.78,155.86,4973.0,151.9589,152.0564,151.9491,152.0271,4973.0
2016-07-19 12:45:00,155.88,155.94,155.86,155.94,600.0,152.0466,152.1052,152.0271,152.1052,600.0
2016-07-19 12:50:00,155.95,156.01,155.92,155.99,1378.0,152.1149,152.1735,152.0857,152.1539,1378.0
2016-07-19 12:55:00,155.98,155.98,155.85,155.92,3744.0,152.1442,152.1442,152.0174,152.0857,3744.0
2016-07-19 13:00:00,155.9,155.92,155.89,155.91,1894.0,152.0662,152.0857,152.0564,152.0759,1894.0
2016-07-19 13:05:00,155.92,156.01,155.92,155.94,3559.0,152.0857,152.1735,152.0857,152.1052,3559.0
2016-07-19 13:10:00,155.95,155.96,155.93,155.95,1200.0,152.1149,152.1247,152.0954,152.1149,1200.0
2016-07-19 13:15:00,155.91,155.92,155.82,155.92,3292.0,152.0759,152.0857,151.9881,152.0857,3292.0
2016-07-19 13:20:00,155.87,155.87,155.77,155.77,2478.0,152.0369,152.0369,151.9394,151.9394,2478.0
2016-07-19 13:25:00,155.76,155.79,155.64,155.71,6109.0,151.9296,151.9589,151.8126,151.8808,6109.0
2016-07-19 13:30:00,155.7,155.75,155.65,155.75,7792.0,151.8711,151.9198,151.8223,151.9198,7792.0
2016-07-19 13:35:00,155.73,155.76,155.63,155.73,4540.0,151.9003,151.9296,151.8028,151.9003,4540.0
2016-07-19 13:40:00,155.75,155.82,155.74,155.81,1915.0,151.9198,151.9881,151.9101,151.9784,1915.0
2016-07-19 13:45:00,155.83,155.87,155.76,155.77,3716.0,151.9979,152.0369,151.9296,151.9394,3716.0
2016-07-19 13:50:00,155.78,155.8,155.76,155.76,3069.0,151.9491,151.9686,151.9296,151.9296,3069.0
2016-07-19 13:55:00,155.77,155.78,155.71,155.73,4843.0,151.9394,151.9491,151.8808,151.9003,4843.0
2016-07-19 14:00:00,155.74,155.85,155.72,155.85,5043.0,151.9101,152.0174,151.8906,152.0174,5043.0
2016-07-19 14:05:00,155.84,155.94,155.84,155.9,8767.0,152.0076,152.1052,152.0076,152.0662,8767.0
2016-07-19 14:10:00,155.95,156.02,155.92,156.0,8508.0,152.1149,152.1832,152.0857,152.1637,8508.0
2016-07-19 14:15:00,156.01,156.05,155.99,156.03,2103.0,152.1735,152.2125,152.1539,152.193,2103.0
2016-07-19 14:20:00,156.01,156.08,156.0,156.03,2000.0,152.1735,152.2417,152.1637,152.193,2000.0
2016-07-19 14:25:00,156.01,156.02,155.98,155.99,5511.0,152.1735,152.1832,152.1442,152.1539,5511.0
2016-07-19 14:30:00,155.99,156.01,155.95,155.99,3909.0,152.1539,152.1735,152.1149,152.1539,3909.0
2016-07-19 14:35:00,155.98,156.09,155.95,156.02,4272.0,152.1442,152.2515,152.1149,152.1832,4272.0
2016-07-19 14:40:00,156.06,156.19,156.06,156.19,3604.0,152.2222,152.349,152.2222,152.349,3604.0
2016-07-19 14:45:00,156.18,156.18,156.07,156.13,6735.0,152.3393,152.3393,152.232,152.2905,6735.0
2016-07-19 14:50:00,156.14,156.21,156.12,156.21,3145.0,152.3003,152.3685,152.2807,152.3685,3145.0
2016-07-19 14:55:00,156.22,156.22,156.15,156.17,4822.0,152.3783,152.3783,152.31,152.3295,4822.0
2016-07-19 15:00:00,156.16,156.23,156.15,156.19,8860.0,152.3198,152.388,152.31,152.349,8860.0
2016-07-19 15:05:00,156.24,156.3,156.23,156.3,6960.0,152.3978,152.4563,152.388,152.4563,6960.0
2016-07-19 15:10:00,156.3,156.37,156.29,156.35,8641.0,152.4563,152.5246,152.4466,152.5051,8641.0
2016-07-19 15:15:00,156.36,156.5,156.36,156.46,7824.0,152.5148,152.6514,152.5148,152.6124,7824.0
2016-07-19 15:20:00,156.46,156.52,156.43,156.43,14576.0,152.6124,152.6709,152.5831,152.5831,14576.0
2016-07-19 15:25:00,156.45,156.47,156.36,156.39,6057.0,152.6026,152.6221,152.5148,152.5441,6057.0
2016-07-19 15:30:00,156.41,156.5,156.38,156.45,9032.0,152.5636,152.6514,152.5344,152.6026,9032.0
2016-07-19 15:35:00,156.46,156.52,156.42,156.48,5699.0,152.6124,152.6709,152.5734,152.6319,5699.0
2016-07-19 15:40:00,156.49,156.57,156.49,156.52,7734.0,152.6416,152.7197,152.6416,152.6709,7734.0
2016-07-19 15:45:00,156.5,156.61,156.47,156.5,13485.0,152.6514,152.7587,152.6221,152.6514,13485.0
2016-07-19 15:50:00,156.51,156.56,156.47,156.49,13986.0,152.6612,152.7099,152.6221,152.6416,13986.0
2016-07-19 15:55:00,156.47,156.68,156.46,156.63,33007.0,152.6221,152.827,152.6124,152.7782,33007.0
2016-07-20 09:30:00,156.79,157.13,156.54,156.94,26849.0,152.9343,153.2659,152.6904,153.0806,26849.0
2016-07-20 09:35:00,156.84,156.98,156.84,156.96,3160.0,152.983,153.1196,152.983,153.1001,3160.0
2016-07-20 09:40:00,156.96,157.2,156.9,156.93,11304.0,153.1001,153.3342,153.0416,153.0708,11304.0
2016-07-20 09:45:00,156.87,157.28,156.86,157.28,8926.0,153.0123,153.4122,153.0025,153.4122,8926.0
2016-07-20 09:50:00,157.25,157.35,157.18,157.34,3433.0,153.383,153.4805,153.3147,153.4707,3433.0
2016-07-20 09:55:00,157.28,157.55,157.25,157.5,5795.0,153.4122,153.6756,153.383,153.6268,5795.0
2016-07-20 10:00:00,157.54,157.61,157.37,157.5,10855.0,153.6658,153.7341,153.5,153.6268,10855.0
2016-07-20 10:05:00,157.48,157.53,157.38,157.5,8800.0,153.6073,153.6561,153.5098,153.6268,8800.0
2016-07-20 10:10:00,157.46,157.59,157.42,157.51,7418.0,153.5878,153.7146,153.5488,153.6366,7418.0
2016-07-20 10:15:00,157.55,157.67,157.49,157.67,4816.0,153.6756,153.7926,153.6171,153.7926,4816.0
2016-07-20 10:20:00,157.66,157.84,157.66,157.83,6184.0,153.7829,153.9584,153.7829,153.9487,6184.0
2016-07-20 10:25:00,157.81,157.95,157.81,157.83,4800.0,153.9292,154.0657,153.9292,153.9487,4800.0
2016-07-20 10:30:00,157.84,157.91,157.76,157.84,9195.0,153.9584,154.0267,153.8804,153.9584,9195.0
2016-07-20 10:35:00,157.85,157.9,157.79,157.84,3942.0,153.9682,154.017,153.9097,153.9584,3942.0
2016-07-20 10:40:00,157.84,158.05,157.84,158.04,10792.0,153.9584,154.1633,153.9584,154.1535,10792.0
2016-07-20 10:45:00,158.01,158.01,157.8,157.84,3964.0,154.1243,154.1243,153.9194,153.9584,3964.0
2016-07-20 10:50:00,157.82,157.83,157.72,157.73,2700.0,153.9389,153.9487,153.8414,153.8512,2700.0
2016-07-20 10:55:00,157.75,157.9,157.74,157.81,4049.0,153.8707,154.017,153.8609,153.9292,4049.0
2016-07-20 11:00:00,157.81,157.83,157.7,157.74,5339.0,153.9292,153.9487,153.8219,153.8609,5339.0
2016-07-20 11:05:00,157.73,157.83,157.72,157.77,4042.0,153.8512,153.9487,153.8414,153.8902,4042.0
2016-07-20 11:10:00,157.76,157.76,157.68,157.74,3800.0,153.8804,153.8804,153.8024,153.8609,3800.0
2016-07-20 11:15:00,157.77,157.81,157.72,157.78,1335.0,153.8902,153.9292,153.8414,153.8999,1335.0
2016-07-20 11:20:00,157.83,157.87,157.81,157.86,4389.0,153.9487,153.9877,153.9292,153.978,4389.0
2016-07-20 11:25:00,157.87,158.0,157.87,157.95,4705.0,153.9877,154.1145,153.9877,154.0657,4705.0
2016-07-20 11:30:00,157.94,157.96,157.8,157.84,7140.0,154.056,154.0755,153.9194,153.9584,7140.0
2016-07-20 11:35:00,157.86,157.88,157.8,157.85,3165.0,153.978,153.9975,153.9194,153.9682,3165.0
2016-07-20 11:40:00,157.85,157.91,157.82,157.82,2225.0,153.9682,154.0267,153.9389,153.9389,2225.0
2016-07-20 11:45:00,157.82,157.83,157.77,157.81,3156.0,153.9389,153.9487,153.8902,153.9292,3156.0
2016-07-20 11:50:00,157.77,157.79,157.74,157.75,5374.0,153.8902,153.9097,153.8609,153.8707,5374.0
2016-07-20 11:55:00,157.75,157.79,157.68,157.69,3141.0,153.8707,153.9097,153.8024,153.8121,3141.0
2016-07-20 12:00:00,157.68,157.7,157.62,157.67,4875.0,153.8024,153.8219,153.7439,153.7926,4875.0
2016-07-20 12:05:00,157.67,157.68,157.64,157.67,2018.0,153.7926,153.8024,153.7634,153.7926,2018.0
2016-07-20 12:10:00,157.65,157.7,157.6,157.7,1925.0,153.7731,153.8219,153.7244,153.8219,1925.0
2016-07-20 12:15:00,157.71,157.78,157.7,157.77,5818.0,153.8316,153.8999,153.8219,153.8902,5818.0
2016-07-20 12:20:00,157.78,157.79,157.73,157.79,3035.0,153.8999,153.9097,153.8512,153.9097,3035.0
2016-07-20 12:25:00,157.79,157.8,157.73,157.75,3360.0,153.9097,153.9194,153.8512,153.8707,3360.0
2016-07-20 12:30:00,157.77,157.78,157.72,157.72,1989.0,153.8902,153.8999,153.8414,153.8414,1989.0
2016-07-20 12:35:00,157.73,157.73,157.61,157.61,2875.0,153.8512,153.8512,153.7341,153.7341,2875.0
2016-07-20 12:40:00,157.65,157.66,157.57,157.6,1960.0,153.7731,153.7829,153.6951,153.7244,1960.0
2016-07-20 12:45:00,157.63,157.66,157.63,157.65,1200.0,153.7536,153.7829,153.7536,153.7731,1200.0
2016-07-20 12:50:00,157.65,157.66,157.6,157.6,2615.0,153.7731,153.7829,153.7244,153.7244,2615.0
2016-07-20 12:55:00,157.59,157.62,157.57,157.6,3071.0,153.7146,153.7439,153.6951,153.7244,3071.0
2016-07-20 13:00:00,157.62,157.63,157.58,157.62,3332.0,153.7439,153.7536,153.7048,153.7439,3332.0
2016-07-20 13:05:00,157.63,157.69,157.62,157.69,825.0,153.7536,153.8121,153.7439,153.8121,825.0
2016-07-20 13:10:00,157.69,157.73,157.68,157.73,2434.0,153.8121,153.8512,153.8024,153.8512,2434.0
2016-07-20 13:15:00,157.75,157.76,157.71,157.76,1700.0,153.8707,153.8804,153.8316,153.8804,1700.0
2016-07-20 13:20:00,157.78,157.84,157.78,157.84,675.0,153.8999,153.9584,153.8999,153.9584,675.0
2016-07-20 13:25:00,157.87,157.88,157.85,157.86,1746.0,153.9877,153.9975,153.9682,153.978,1746.0
2016-07-20 13:30:00,157.86,157.94,157.86,157.94,3329.0,153.978,154.056,153.978,154.056,3329.0
2016-07-20 13:35:00,157.97,157.97,157.78,157.88,7929.0,154.0853,154.0853,153.8999,153.9975,7929.0
2016-07-20 13:40:00,157.84,157.84,157.79,157.8,1382.0,153.9584,153.9584,153.9097,153.9194,1382.0
2016-07-20 13:45:00,157.79,157.83,157.75,157.76,833.0,153.9097,153.9487,153.8707,153.8804,833.0
2016-07-20 13:50:00,157.79,157.83,157.78,157.83,1400.0,153.9097,153.9487,153.8999,153.9487,1400.0
2016-07-20 13:55:00,157.83,157.85,157.8,157.8,1824.0,153.9487,153.9682,153.9194,153.9194,1824.0
2016-07-20 14:00:00,157.79,157.84,157.77,157.79,6805.0,153.9097,153.9584,153.8902,153.9097,6805.0
2016-07-20 14:05:00,157.81,157.91,157.79,157.89,5682.0,153.9292,154.0267,153.9097,154.0072,5682.0
2016-07-20 14:10:00,157.89,157.93,157.78,157.85,3090.0,154.0072,154.0462,153.8999,153.9682,3090.0
2016-07-20 14:15:00,157.85,157.96,157.85,157.91,5600.0,153.9682,154.0755,153.9682,154.0267,5600.0
2016-07-20 14:20:00,157.88,157.91,157.76,157.76,4311.0,153.9975,154.0267,153.8804,153.8804,4311.0
2016-07-20 14:25:00,157.77,157.79,157.74,157.79,1130.0,153.8902,153.9097,153.8609,153.9097,1130.0
2016-07-20 14:30:00,157.78,157.86,157.76,157.76,6725.0,153.8999,153.978,153.8804,153.8804,6725.0
2016-07-20 14:35:00,157.79,157.83,157.75,157.83,5377.0,153.9097,153.9487,153.8707,153.9487,5377.0
2016-07-20 14:40:00,157.82,157.9,157.8,157.9,3351.0,153.9389,154.017,153.9194,154.017,3351.0
2016-07-20 14:45:00,157.94,157.95,157.93,157.94,2651.0,154.056,154.0657,154.0462,154.056,2651.0
2016-07-20 14:50:00,157.97,158.0,157.92,158.0,4816.0,154.0853,154.1145,154.0365,154.1145,4816.0
2016-07-20 14:55:00,158.0,158.1,157.97,158.03,6783.0,154.1145,154.2121,154.0853,154.1438,6783.0
2016-07-20 15:00:00,158.0,158.03,157.95,157.96,6864.0,154.1145,154.1438,154.0657,154.0755,6864.0
2016-07-20 15:05:00,157.96,157.97,157.9,157.93,11510.0,154.0755,154.0853,154.017,154.0462,11510.0
2016-07-20 15:10:00,157.91,157.93,157.88,157.91,6774.0,154.0267,154.0462,153.9975,154.0267,6774.0
2016-07-20 15:15:00,157.91,157.92,157.86,157.92,3470.0,154.0267,154.0365,153.978,154.0365,3470.0
2016-07-20 15:20:00,157.89,157.91,157.8,157.82,9587.0,154.0072,154.0267,153.9194,153.9389,9587.0
2016-07-20 15:25:00,157.85,157.85,157.75,157.82,9200.0,153.9682,153.9682,153.8707,153.9389,9200.0
2016-07-20 15:30:00,157.84,157.85,157.73,157.8,12389.0,153.9584,153.9682,153.8512,153.9194,12389.0
2016-07-20 15:35:00,157.8,157.86,157.8,157.85,17129.0,153.9194,153.978,153.9194,153.9682,17129.0
2016-07-20 15:40:00,157.85,157.93,157.84,157.93,16481.0,153.9682,154.0462,153.9584,154.0462,16481.0
2016-07-20 15:45:00,157.91,157.96,157.9,157.95,15016.0,154.0267,154.0755,154.017,154.0657,15016.0
2016-07-20 15:50:00,157.96,157.99,157.92,157.97,23889.0,154.0755,154.1048,154.0365,154.0853,23889.0
2016-07-20 15:55:00,157.97,157.98,157.67,157.7,35650.0,154.0853,154.095,153.7926,153.8219,35650.0
2016-07-21 09:30:00,157.53,157.73,156.73,157.73,13953.0,153.6561,153.8512,152.8757,153.8512,13953.0
2016-07-21 09:35:00,157.51,157.76,157.47,157.64,61204.0,153.6366,153.8804,153.5975,153.7634,61204.0
2016-07-21 09:40:00,157.6,157.79,157.42,157.42,57250.0,153.7244,153.9097,153.5488,153.5488,57250.0
2016-07-21 09:45:00,157.31,157.49,157.2,157.31,4828.0,153.4415,153.6171,153.3342,153.4415,4828.0
2016-07-21 09:50:00,157.33,157.33,157.09,157.21,15758.0,153.461,153.461,153.2269,153.3439,15758.0
2016-07-21 09:55:00,157.19,157.22,157.07,157.1,5003.0,153.3244,153.3537,153.2074,153.2366,5003.0
2016-07-21 10:00:00,157.11,157.18,157.08,157.15,9405.0,153.2464,153.3147,153.2171,153.2854,9405.0
2016-07-21 10:05:00,157.16,157.2,156.97,156.97,10571.0,153.2952,153.3342,153.1098,153.1098,10571.0
2016-07-21 10:10:00,156.98,157.02,156.93,156.97,20662.0,153.1196,153.1586,153.0708,153.1098,20662.0
2016-07-21 10:15:00,156.94,157.05,156.9,156.91,9441.0,153.0806,153.1879,153.0416,153.0513,9441.0
2016-07-21 10:20:00,156.92,157.01,156.83,156.83,3150.0,153.0611,153.1489,152.9733,152.9733,3150.0
2016-07-21 10:25:00,156.8,156.94,156.79,156.9,3798.0,152.944,153.0806,152.9343,153.0416,3798.0
2016-07-21 10:30:00,156.93,157.04,156.9,156.96,4869.0,153.0708,153.1781,153.0416,153.1001,4869.0
2016-07-21 10:35:00,156.96,157.06,156.89,157.01,7196.0,153.1001,153.1976,153.0318,153.1489,7196.0
2016-07-21 10:40:00,157.02,157.08,156.96,157.05,10790.0,153.1586,153.2171,153.1001,153.1879,10790.0
2016-07-21 10:45:00,157.03,157.03,156.87,157.03,4948.0,153.1684,153.1684,153.0123,153.1684,4948.0
2016-07-21 10:50:00,157.04,157.1,156.98,157.0,5730.0,153.1781,153.2366,153.1196,153.1391,5730.0
2016-07-21 10:55:00,156.99,157.02,156.92,156.97,8100.0,153.1294,153.1586,153.0611,153.1098,8100.0
2016-07-21 11:00:00,156.98,156.99,156.83,156.84,10889.0,153.1196,153.1294,152.9733,152.983,10889.0
2016-07-21 11:05:00,156.82,156.92,156.82,156.92,6009.0,152.9635,153.0611,152.9635,153.0611,6009.0
2016-07-21 11:10:00,156.89,156.98,156.88,156.95,5000.0,153.0318,153.1196,153.0221,153.0903,5000.0
2016-07-21 11:15:00,156.95,156.97,156.85,156.85,20077.0,153.0903,153.1098,152.9928,152.9928,20077.0
2016-07-21 11:20:00,156.85,157.02,156.84,156.97,15885.0,152.9928,153.1586,152.983,153.1098,15885.0
2016-07-21 11:25:00,156.95,156.98,156.85,156.88,8802.0,153.0903,153.1196,152.9928,153.0221,8802.0
2016-07-21 11:30:00,156.86,156.86,156.71,156.71,6313.0,153.0025,153.0025,152.8562,152.8562,6313.0
2016-07-21 11:35:00,156.75,156.79,156.73,156.73,3015.0,152.8953,152.9343,152.8757,152.8757,3015.0
2016-07-21 11:40:00,156.72,156.75,156.68,156.72,5693.0,152.866,152.8953,152.827,152.866,5693.0
2016-07-21 11:45:00,156.73,156.77,156.65,156.75,9936.0,152.8757,152.9148,152.7977,152.8953,9936.0
2016-07-21 11:50:00,156.76,156.76,156.62,156.68,6378.0,152.905,152.905,152.7685,152.827,6378.0
2016-07-21 11:55:00,156.65,156.86,156.65,156.86,7552.0,152.7977,153.0025,152.7977,153.0025,7552.0
2016-07-21 12:00:00,156.84,156.87,156.71,156.72,7610.0,152.983,153.0123,152.8562,152.866,7610.0
2016-07-21 12:05:00,156.74,156.75,156.69,156.74,4907.0,152.8855,152.8953,152.8367,152.8855,4907.0
2016-07-21 12:10:00,156.73,156.78,156.7,156.74,4385.0,152.8757,152.9245,152.8465,152.8855,4385.0
2016-07-21 12:15:00,156.75,156.81,156.73,156.81,21789.0,152.8953,152.9538,152.8757,152.9538,21789.0
2016-07-21 12:20:00,156.82,156.82,156.73,156.77,6009.0,152.9635,152.9635,152.8757,152.9148,6009.0
2016-07-21 12:25:00,156.74,156.93,156.74,156.91,3660.0,152.8855,153.0708,152.8855,153.0513,3660.0
2016-07-21 12:30:00,156.9,156.97,156.89,156.94,3219.0,153.0416,153.1098,153.0318,153.0806,3219.0
2016-07-21 12:35:00,156.96,157.01,156.91,156.96,4800.0,153.1001,153.1489,153.0513,153.1001,4800.0
2016-07-21 12:40:00,156.95,156.95,156.83,156.87,2658.0,153.0903,153.0903,152.9733,153.0123,2658.0
2016-07-21 12:45:00,156.88,156.92,156.87,156.92,1824.0,153.0221,153.0611,153.0123,153.0611,1824.0
2016-07-21 12:50:00,156.9,156.91,156.8,156.91,4939.0,153.0416,153.0513,152.944,153.0513,4939.0
2016-07-21 12:55:00,156.9,156.95,156.87,156.94,4965.0,153.0416,153.0903,153.0123,153.0806,4965.0
2016-07-21 13:00:00,156.94,156.95,156.88,156.88,4560.0,153.0806,153.0903,153.0221,153.0221,4560.0
2016-07-21 13:05:00,156.89,156.89,156.82,156.84,2659.0,153.0318,153.0318,152.9635,152.983,2659.0
2016-07-21 13:10:00,156.84,156.88,156.77,156.88,4672.0,152.983,153.0221,152.9148,153.0221,4672.0
2016-07-21 13:15:00,156.9,156.9,156.84,156.86,4983.0,153.0416,153.0416,152.983,153.0025,4983.0
2016-07-21 13:20:00,156.88,156.9,156.85,156.88,5212.0,153.0221,153.0416,152.9928,153.0221,5212.0
2016-07-21 13:25:00,156.87,156.87,156.74,156.74,9933.0,153.0123,153.0123,152.8855,152.8855,9933.0
2016-07-21 13:30:00,156.72,156.76,156.7,156.73,1900.0,152.866,152.905,152.8465,152.8757,1900.0
2016-07-21 13:35:00,156.75,156.78,156.73,156.73,4237.0,152.8953,152.9245,152.8757,152.8757,4237.0
2016-07-21 13:40:00,156.74,156.77,156.67,156.67,6190.0,152.8855,152.9148,152.8172,152.8172,6190.0
2016-07-21 13:45:00,156.67,156.75,156.67,156.72,12742.0,152.8172,152.8953,152.8172,152.866,12742.0
2016-07-21 13:50:00,156.71,156.72,156.44,156.44,17412.0,152.8562,152.866,152.5929,152.5929,17412.0
2016-07-21 13:55:00,156.38,156.46,156.35,156.36,6636.0,152.5344,152.6124,152.5051,152.5148,6636.0
2016-07-21 14:00:00,156.36,156.42,156.34,156.35,7216.0,152.5148,152.5734,152.4953,152.5051,7216.0
2016-07-21 14:05:00,156.33,156.39,156.33,156.33,10195.0,152.4856,152.5441,152.4856,152.4856,10195.0
2016-07-21 14:10:00,156.3,156.31,156.24,156.25,5790.0,152.4563,152.4661,152.3978,152.4076,5790.0
2016-07-21 14:15:00,156.25,156.25,155.99,156.0,13735.0,152.4076,152.4076,152.1539,152.1637,13735.0
2016-07-21 14:20:00,155.98,156.04,155.9,155.95,9551.0,152.1442,152.2027,152.0662,152.1149,9551.0
2016-07-21 14:25:00,155.95,156.05,155.91,155.97,7812.0,152.1149,152.2125,152.0759,152.1344,7812.0
2016-07-21 14:30:00,155.97,156.11,155.91,156.03,7985.0,152.1344,152.271,152.0759,152.193,7985.0
2016-07-21 14:35:00,156.02,156.05,155.99,156.0,9148.0,152.1832,152.2125,152.1539,152.1637,9148.0
2016-07-21 14:40:00,156.02,156.07,155.94,155.97,9412.0,152.1832,152.232,152.1052,152.1344,9412.0
2016-07-21 14:45:00,155.97,156.02,155.92,156.0,9929.0,152.1344,152.1832,152.0857,152.1637,9929.0
2016-07-21 14:50:00,156.02,156.06,155.98,156.0,5888.0,152.1832,152.2222,152.1442,152.1637,5888.0
2016-07-21 14:55:00,156.05,156.05,155.98,155.99,8116.0,152.2125,152.2125,152.1442,152.1539,8116.0
2016-07-21 15:00:00,155.98,156.04,155.97,156.01,6882.0,152.1442,152.2027,152.1344,152.1735,6882.0
2016-07-21 15:05:00,156.0,156.03,155.77,155.77,15300.0,152.1637,152.193,151.9394,151.9394,15300.0
2016-07-21 15:10:00,155.78,155.8,155.72,155.78,9420.0,151.9491,151.9686,151.8906,151.9491,9420.0
2016-07-21 15:15:00,155.79,155.84,155.73,155.84,6125.0,151.9589,152.0076,151.9003,152.0076,6125.0
2016-07-21 15:20:00,155.84,155.94,155.82,155.92,9342.0,152.0076,152.1052,151.9881,152.0857,9342.0
2016-07-21 15:25:00,155.94,156.0,155.93,155.98,20881.0,152.1052,152.1637,152.0954,152.1442,20881.0
2016-07-21 15:30:00,156.0,156.04,155.99,156.04,11437.0,152.1637,152.2027,152.1539,152.2027,11437.0
2016-07-21 15:35:00,156.07,156.07,155.96,155.98,18489.0,152.232,152.232,152.1247,152.1442,18489.0
2016-07-21 15:40:00,155.99,156.08,155.99,156.01,33422.0,152.1539,152.2417,152.1539,152.1735,33422.0
2016-07-21 15:45:00,156.01,156.09,155.99,156.0,43007.0,152.1735,152.2515,152.1539,152.1637,43007.0
2016-07-21 15:50:00,156.01,156.07,156.0,156.02,31630.0,152.1735,152.232,152.1637,152.1832,31630.0
2016-07-21 15:55:00,156.01,156.24,156.0,156.17,56300.0,152.1735,152.3978,152.1637,152.3295,56300.0
2016-07-22 09:30:00,156.82,157.37,156.15,156.25,31928.0,152.9635,153.5,152.31,152.4076,31928.0
2016-07-22 09:35:00,156.23,156.32,156.02,156.32,3297.0,152.388,152.4758,152.1832,152.4758,3297.0
2016-07-22 09:40:00,156.27,156.45,156.19,156.43,2289.0,152.4271,152.6026,152.349,152.5831,2289.0
2016-07-22 09:45:00,156.48,156.54,156.39,156.45,13449.0,152.6319,152.6904,152.5441,152.6026,13449.0
2016-07-22 09:50:00,156.47,156.53,156.42,156.42,10183.0,152.6221,152.6807,152.5734,152.5734,10183.0
2016-07-22 09:55:00,156.42,156.47,156.3,156.43,7172.0,152.5734,152.6221,152.4563,152.5831,7172.0
2016-07-22 10:00:00,156.46,156.52,156.3,156.3,58600.0,152.6124,152.6709,152.4563,152.4563,58600.0
2016-07-22 10:05:00,156.37,156.48,156.25,156.29,7425.0,152.5246,152.6319,152.4076,152.4466,7425.0
2016-07-22 10:10:00,156.29,156.36,156.22,156.3,5158.0,152.4466,152.5148,152.3783,152.4563,5158.0
2016-07-22 10:15:00,156.32,156.44,156.29,156.4,7753.0,152.4758,152.5929,152.4466,152.5539,7753.0
2016-07-22 10:20:00,156.42,156.65,156.4,156.51,14008.0,152.5734,152.7977,152.5539,152.6612,14008.0
2016-07-22 10:25:00,156.56,156.62,156.49,156.49,48005.0,152.7099,152.7685,152.6416,152.6416,48005.0
2016-07-22 10:30:00,156.47,156.7,156.44,156.66,8100.0,152.6221,152.8465,152.5929,152.8075,8100.0
2016-07-22 10:35:00,156.68,156.84,156.68,156.8,5200.0,152.827,152.983,152.827,152.944,5200.0
2016-07-22 10:40:00,156.82,157.03,156.82,157.01,3902.0,152.9635,153.1684,152.9635,153.1489,3902.0
2016-07-22 10:45:00,157.02,157.04,156.99,157.02,3786.0,153.1586,153.1781,153.1294,153.1586,3786.0
2016-07-22 10:50:00,156.97,157.01,156.84,156.88,4920.0,153.1098,153.1489,152.983,153.0221,4920.0
2016-07-22 10:55:00,156.9,157.01,156.89,157.01,8787.0,153.0416,153.1489,153.0318,153.1489,8787.0
2016-07-22 11:00:00,156.99,157.03,156.91,156.93,4860.0,153.1294,153.1684,153.0513,153.0708,4860.0
2016-07-22 11:05:00,156.92,156.95,156.88,156.9,4401.0,153.0611,153.0903,153.0221,153.0416,4401.0
2016-07-22 11:10:00,156.88,156.88,156.81,156.81,2776.0,153.0221,153.0221,152.9538,152.9538,2776.0
2016-07-22 11:15:00,156.81,156.87,156.8,156.83,3403.0,152.9538,153.0123,152.944,152.9733,3403.0
2016-07-22 11:20:00,156.82,156.88,156.82,156.85,5000.0,152.9635,153.0221,152.9635,152.9928,5000.0
2016-07-22 11:25:00,156.86,156.87,156.84,156.86,1430.0,153.0025,153.0123,152.983,153.0025,1430.0
2016-07-22 11:30:00,156.88,156.94,156.87,156.88,9527.0,153.0221,153.0806,153.0123,153.0221,9527.0
2016-07-22 11:35:00,156.89,156.98,156.89,156.97,8328.0,153.0318,153.1196,153.0318,153.1098,8328.0
2016-07-22 11:40:00,156.98,157.03,156.95,157.01,6452.0,153.1196,153.1684,153.0903,153.1489,6452.0
2016-07-22 11:45:00,157.0,157.02,156.94,156.99,3000.0,153.1391,153.1586,153.0806,153.1294,3000.0
2016-07-22 11:50:00,156.96,157.09,156.95,157.0,10824.0,153.1001,153.2269,153.0903,153.1391,10824.0
2016-07-22 11:55:00,157.05,157.12,157.0,157.12,7698.0,153.1879,153.2562,153.1391,153.2562,7698.0
2016-07-22 12:00:00,157.13,157.2,157.1,157.13,23204.0,153.2659,153.3342,153.2366,153.2659,23204.0
2016-07-22 12:05:00,157.14,157.15,157.05,157.05,4135.0,153.2757,153.2854,153.1879,153.1879,4135.0
2016-07-22 12:10:00,157.04,157.09,157.02,157.08,3196.0,153.1781,153.2269,153.1586,153.2171,3196.0
2016-07-22 12:15:00,157.09,157.1,157.06,157.07,2000.0,153.2269,153.2366,153.1976,153.2074,2000.0
2016-07-22 12:20:00,157.05,157.14,157.05,157.14,2600.0,153.1879,153.2757,153.1879,153.2757,2600.0
2016-07-22 12:25:00,157.13,157.23,157.13,157.22,6667.0,153.2659,153.3635,153.2659,153.3537,6667.0
2016-07-22 12:30:00,157.23,157.24,157.18,157.2,8302.0,153.3635,153.3732,153.3147,153.3342,8302.0
2016-07-22 12:35:00,157.2,157.21,157.15,157.19,4699.0,153.3342,153.3439,153.2854,153.3244,4699.0
2016-07-22 12:40:00,157.17,157.19,157.11,157.19,9448.0,153.3049,153.3244,153.2464,153.3244,9448.0
2016-07-22 12:45:00,157.19,157.19,157.11,157.16,10692.0,153.3244,153.3244,153.2464,153.2952,10692.0
2016-07-22 12:50:00,157.15,157.18,157.09,157.15,3461.0,153.2854,153.3147,153.2269,153.2854,3461.0
2016-07-22 12:55:00,157.15,157.16,157.07,157.07,2947.0,153.2854,153.2952,153.2074,153.2074,2947.0
2016-07-22 13:00:00,157.07,157.08,157.03,157.04,1964.0,153.2074,153.2171,153.1684,153.1781,1964.0
2016-07-22 13:05:00,157.04,157.1,157.03,157.1,3238.0,153.1781,153.2366,153.1684,153.2366,3238.0
2016-07-22 13:10:00,157.11,157.13,157.06,157.06,3000.0,153.2464,153.2659,153.1976,153.1976,3000.0
2016-07-22 13:15:00,157.08,157.08,157.04,157.07,3401.0,153.2171,153.2171,153.1781,153.2074,3401.0
2016-07-22 13:20:00,157.06,157.15,157.06,157.14,7183.0,153.1976,153.2854,153.1976,153.2757,7183.0
2016-07-22 13:25:00,157.15,157.19,157.12,157.18,2900.0,153.2854,153.3244,153.2562,153.3147,2900.0
2016-07-22 13:30:00,157.19,157.19,157.08,157.13,16430.0,153.3244,153.3244,153.2171,153.2659,16430.0
2016-07-22 13:35:00,157.12,157.12,156.94,156.94,4383.0,153.2562,153.2562,153.0806,153.0806,4383.0
2016-07-22 13:40:00,156.96,157.05,156.96,157.02,8681.0,153.1001,153.1879,153.1001,153.1586,8681.0
2016-07-22 13:45:00,157.03,157.03,156.99,157.01,3434.0,153.1684,153.1684,153.1294,153.1489,3434.0
2016-07-22 13:50:00,157.0,157.02,156.96,156.96,8196.0,153.1391,153.1586,153.1001,153.1001,8196.0
2016-07-22 13:55:00,156.96,156.98,156.87,156.98,7122.0,153.1001,153.1196,153.0123,153.1196,7122.0
2016-07-22 14:00:00,156.98,157.03,156.96,157.02,4377.0,153.1196,153.1684,153.1001,153.1586,4377.0
2016-07-22 14:05:00,157.03,157.05,157.0,157.03,3331.0,153.1684,153.1879,153.1391,153.1684,3331.0
2016-07-22 14:10:00,157.04,157.08,157.0,157.0,5290.0,153.1781,153.2171,153.1391,153.1391,5290.0
2016-07-22 14:15:00,157.0,157.09,156.99,157.02,9443.0,153.1391,153.2269,153.1294,153.1586,9443.0
2016-07-22 14:20:00,157.04,157.09,157.0,157.09,3395.0,153.1781,153.2269,153.1391,153.2269,3395.0
2016-07-22 14:25:00,157.07,157.11,157.07,157.11,2501.0,153.2074,153.2464,153.2074,153.2464,2501.0
2016-07-22 14:30:00,157.12,157.15,157.06,157.09,4950.0,153.2562,153.2854,153.1976,153.2269,4950.0
2016-07-22 14:35:00,157.1,157.14,157.07,157.08,3962.0,153.2366,153.2757,153.2074,153.2171,3962.0
2016-07-22 14:40:00,157.09,157.11,157.09,157.11,1898.0,153.2269,153.2464,153.2269,153.2464,1898.0
2016-07-22 14:45:00,157.12,157.12,157.06,157.08,4704.0,153.2562,153.2562,153.1976,153.2171,4704.0
2016-07-22 14:50:00,157.08,157.08,157.03,157.05,2753.0,153.2171,153.2171,153.1684,153.1879,2753.0
2016-07-22 14:55:00,157.09,157.09,157.0,157.06,4060.0,153.2269,153.2269,153.1391,153.1976,4060.0
2016-07-22 15:00:00,157.07,157.07,157.04,157.05,2648.0,153.2074,153.2074,153.1781,153.1879,2648.0
2016-07-22 15:05:00,157.03,157.05,157.0,157.02,6426.0,153.1684,153.1879,153.1391,153.1586,6426.0
2016-07-22 15:10:00,157.02,157.1,157.01,157.06,4643.0,153.1586,153.2366,153.1489,153.1976,4643.0
2016-07-22 15:15:00,157.06,157.06,157.0,157.04,3276.0,153.1976,153.1976,153.1391,153.1781,3276.0
2016-07-22 15:20:00,157.06,157.17,157.04,157.09,5016.0,153.1976,153.3049,153.1781,153.2269,5016.0
2016-07-22 15:25:00,157.08,157.13,157.05,157.05,10988.0,153.2171,153.2659,153.1879,153.1879,10988.0
2016-07-22 15:30:00,157.07,157.08,157.03,157.03,10835.0,153.2074,153.2171,153.1684,153.1684,10835.0
2016-07-22 15:35:00,157.04,157.09,157.03,157.05,7072.0,153.1781,153.2269,153.1684,153.1879,7072.0
2016-07-22 15:40:00,157.03,157.03,156.9,156.91,12613.0,153.1684,153.1684,153.0416,153.0513,12613.0
2016-07-22 15:45:00,156.94,156.99,156.94,156.96,12990.0,153.0806,153.1294,153.0806,153.1001,12990.0
2016-07-22 15:50:00,156.95,156.99,156.89,156.91,14885.0,153.0903,153.1294,153.0318,153.0513,14885.0
2016-07-22 15:55:00,156.92,156.92,156.78,156.87,50988.0,153.0611,153.0611,152.9245,153.0123,50988.0
2016-07-25 09:30:00,157.0,157.43,156.3,157.43,36946.0,153.1391,153.5585,152.4563,153.5585,36946.0
2016-07-25 09:35:00,157.35,157.44,156.9,157.01,11310.0,153.4805,153.5683,153.0416,153.1489,11310.0
2016-07-25 09:40:00,157.03,157.55,157.02,157.39,22317.0,153.1684,153.6756,153.1586,153.5195,22317.0
2016-07-25 09:45:00,157.41,157.56,157.25,157.33,24123.0,153.539,153.6853,153.383,153.461,24123.0
2016-07-25 09:50:00,157.33,157.54,157.32,157.36,21407.0,153.461,153.6658,153.4512,153.4903,21407.0
2016-07-25 09:55:00,157.36,157.41,156.98,156.98,34256.0,153.4903,153.539,153.1196,153.1196,34256.0
2016-07-25 10:00:00,156.93,157.01,156.71,156.71,25712.0,153.0708,153.1489,152.8562,152.8562,25712.0
2016-07-25 10:05:00,156.74,156.74,156.53,156.56,12424.0,152.8855,152.8855,152.6807,152.7099,12424.0
2016-07-25 10:10:00,156.53,156.77,156.53,156.7,22018.0,152.6807,152.9148,152.6807,152.8465,22018.0
2016-07-25 10:15:00,156.73,156.73,156.52,156.58,11118.0,152.8757,152.8757,152.6709,152.7294,11118.0
2016-07-25 10:20:00,156.56,156.69,156.55,156.66,9738.0,152.7099,152.8367,152.7002,152.8075,9738.0
2016-07-25 10:25:00,156.64,156.8,156.64,156.69,16603.0,152.788,152.944,152.788,152.8367,16603.0
2016-07-25 10:30:00,156.7,156.77,156.57,156.71,8914.0,152.8465,152.9148,152.7197,152.8562,8914.0
2016-07-25 10:35:00,156.69,156.79,156.68,156.74,11466.0,152.8367,152.9343,152.827,152.8855,11466.0
2016-07-25 10:40:00,156.77,156.78,156.67,156.67,12253.0,152.9148,152.9245,152.8172,152.8172,12253.0
2016-07-25 10:45:00,156.67,156.71,156.57,156.62,10710.0,152.8172,152.8562,152.7197,152.7685,10710.0
2016-07-25 10:50:00,156.6,156.76,156.6,156.7,10804.0,152.7489,152.905,152.7489,152.8465,10804.0
2016-07-25 10:55:00,156.68,156.75,156.65,156.7,5603.0,152.827,152.8953,152.7977,152.8465,5603.0
2016-07-25 11:00:00,156.68,156.77,156.63,156.76,8234.0,152.827,152.9148,152.7782,152.905,8234.0
2016-07-25 11:05:00,156.75,156.79,156.65,156.72,4961.0,152.8953,152.9343,152.7977,152.866,4961.0
2016-07-25 11:10:00,156.72,156.84,156.71,156.8,6937.0,152.866,152.983,152.8562,152.944,6937.0
2016-07-25 11:15:00,156.84,156.86,156.7,156.77,3315.0,152.983,153.0025,152.8465,152.9148,3315.0
2016-07-25 11:20:00,156.71,156.84,156.7,156.84,3276.0,152.8562,152.983,152.8465,152.983,3276.0
2016-07-25 11:25:00,156.81,156.81,156.71,156.72,7504.0,152.9538,152.9538,152.8562,152.866,7504.0
2016-07-25 11:30:00,156.71,156.79,156.67,156.76,9679.0,152.8562,152.9343,152.8172,152.905,9679.0
2016-07-25 11:35:00,156.8,156.8,156.7,156.71,5511.0,152.944,152.944,152.8465,152.8562,5511.0
2016-07-25 11:40:00,156.7,156.7,156.54,156.59,4258.0,152.8465,152.8465,152.6904,152.7392,4258.0
2016-07-25 11:45:00,156.6,156.61,156.48,156.56,9993.0,152.7489,152.7587,152.6319,152.7099,9993.0
2016-07-25 11:50:00,156.52,156.6,156.49,156.56,3511.0,152.6709,152.7489,152.6416,152.7099,3511.0
2016-07-25 11:55:00,156.58,156.63,156.53,156.63,4461.0,152.7294,152.7782,152.6807,152.7782,4461.0
2016-07-25 12:00:00,156.64,156.68,156.6,156.62,4869.0,152.788,152.827,152.7489,152.7685,4869.0
2016-07-25 12:05:00,156.62,156.62,156.52,156.61,35730.0,152.7685,152.7685,152.6709,152.7587,35730.0
2016-07-25 12:10:00,156.58,156.59,156.45,156.49,4933.0,152.7294,152.7392,152.6026,152.6416,4933.0
2016-07-25 12:15:00,156.49,156.49,156.33,156.37,4749.0,152.6416,152.6416,152.4856,152.5246,4749.0
2016-07-25 12:20:00,156.41,156.49,156.41,156.47,6526.0,152.5636,152.6416,152.5636,152.6221,6526.0
2016-07-25 12:25:00,156.46,156.46,156.33,156.33,1960.0,152.6124,152.6124,152.4856,152.4856,1960.0
2016-07-25 12:30:00,156.35,156.39,156.31,156.31,1980.0,152.5051,152.5441,152.4661,152.4661,1980.0
2016-07-25 12:35:00,156.31,156.39,156.29,156.31,1700.0,152.4661,152.5441,152.4466,152.4661,1700.0
2016-07-25 12:40:00,156.34,156.44,156.34,156.37,2020.0,152.4953,152.5929,152.4953,152.5246,2020.0
2016-07-25 12:45:00,156.35,156.55,156.35,156.54,4910.0,152.5051,152.7002,152.5051,152.6904,4910.0
2016-07-25 12:50:00,156.56,156.69,156.54,156.69,5378.0,152.7099,152.8367,152.6904,152.8367,5378.0
2016-07-25 12:55:00,156.67,156.79,156.66,156.75,2825.0,152.8172,152.9343,152.8075,152.8953,2825.0
2016-07-25 13:00:00,156.75,156.76,156.7,156.7,9506.0,152.8953,152.905,152.8465,152.8465,9506.0
2016-07-25 13:05:00,156.7,156.73,156.62,156.66,12944.0,152.8465,152.8757,152.7685,152.8075,12944.0
2016-07-25 13:10:00,156.64,156.67,156.58,156.61,8126.0,152.788,152.8172,152.7294,152.7587,8126.0
2016-07-25 13:15:00,156.6,156.73,156.58,156.69,14369.0,152.7489,152.8757,152.7294,152.8367,14369.0
2016-07-25 13:20:00,156.69,156.9,156.69,156.88,1800.0,152.8367,153.0416,152.8367,153.0221,1800.0
2016-07-25 13:25:00,156.9,156.97,156.9,156.92,15044.0,153.0416,153.1098,153.0416,153.0611,15044.0
2016-07-25 13:30:00,156.92,156.97,156.86,156.92,15260.0,153.0611,153.1098,153.0025,153.0611,15260.0
2016-07-25 13:35:00,156.92,156.99,156.89,156.93,13342.0,153.0611,153.1294,153.0318,153.0708,13342.0
2016-07-25 13:40:00,156.99,157.02,156.97,157.0,8371.0,153.1294,153.1586,153.1098,153.1391,8371.0
2016-07-25 13:45:00,157.0,157.08,156.98,156.99,13769.0,153.1391,153.2171,153.1196,153.1294,13769.0
2016-07-25 13:50:00,156.99,157.02,156.9,156.96,11818.0,153.1294,153.1586,153.0416,153.1001,11818.0
2016-07-25 13:55:00,156.98,157.0,156.93,156.96,3671.0,153.1196,153.1391,153.0708,153.1001,3671.0
2016-07-25 14:00:00,156.97,157.05,156.96,157.02,5284.0,153.1098,153.1879,153.1001,153.1586,5284.0
2016-07-25 14:05:00,157.0,157.1,156.99,157.06,16306.0,153.1391,153.2366,153.1294,153.1976,16306.0
2016-07-25 14:10:00,157.05,157.09,157.03,157.07,7607.0,153.1879,153.2269,153.1684,153.2074,7607.0
2016-07-25 14:15:00,157.09,157.1,157.0,157.03,5259.0,153.2269,153.2366,153.1391,153.1684,5259.0
2016-07-25 14:20:00,157.04,157.1,157.04,157.06,5277.0,153.1781,153.2366,153.1781,153.1976,5277.0
2016-07-25 14:25:00,157.08,157.08,156.9,156.9,6036.0,153.2171,153.2171,153.0416,153.0416,6036.0
2016-07-25 14:30:00,156.89,157.01,156.89,156.98,7046.0,153.0318,153.1489,153.0318,153.1196,7046.0
2016-07-25 14:35:00,156.98,156.98,156.84,156.92,14467.0,153.1196,153.1196,152.983,153.0611,14467.0
2016-07-25 14:40:00,156.88,156.92,156.84,156.89,3940.0,153.0221,153.0611,152.983,153.0318,3940.0
2016-07-25 14:45:00,156.88,156.91,156.87,156.91,3039.0,153.0221,153.0513,153.0123,153.0513,3039.0
2016-07-25 14:50:00,156.93,156.97,156.89,156.93,4069.0,153.0708,153.1098,153.0318,153.0708,4069.0
2016-07-25 14:55:00,156.94,156.94,156.81,156.84,4627.0,153.0806,153.0806,152.9538,152.983,4627.0
2016-07-25 15:00:00,156.83,156.9,156.82,156.89,4148.0,152.9733,153.0416,152.9635,153.0318,4148.0
2016-07-25 15:05:00,156.89,156.91,156.82,156.82,8052.0,153.0318,153.0513,152.9635,152.9635,8052.0
2016-07-25 15:10:00,156.8,156.84,156.77,156.83,6441.0,152.944,152.983,152.9148,152.9733,6441.0
2016-07-25 15:15:00,156.84,156.89,156.83,156.86,6282.0,152.983,153.0318,152.9733,153.0025,6282.0
2016-07-25 15:20:00,156.85,156.92,156.79,156.92,7961.0,152.9928,153.0611,152.9343,153.0611,7961.0
2016-07-25 15:25:00,156.91,156.92,156.84,156.89,11237.0,153.0513,153.0611,152.983,153.0318,11237.0
2016-07-25 15:30:00,156.88,157.0,156.88,156.99,10380.0,153.0221,153.1391,153.0221,153.1294,10380.0
2016-07-25 15:35:00,156.98,157.04,156.97,157.02,14132.0,153.1196,153.1781,153.1098,153.1586,14132.0
2016-07-25 15:40:00,157.02,157.08,156.92,156.95,15597.0,153.1586,153.2171,153.0611,153.0903,15597.0
2016-07-25 15:45:00,156.92,157.02,156.88,157.02,22842.0,153.0611,153.1586,153.0221,153.1586,22842.0
2016-07-25 15:50:00,157.0,157.01,156.93,157.0,27019.0,153.1391,153.1489,153.0708,153.1391,27019.0
2016-07-25 15:55:00,157.01,157.01,156.92,157.0,65493.0,153.1489,153.1489,153.0611,153.1391,65493.0
2016-07-26 09:30:00,157.0,157.63,156.3,157.63,29001.0,153.1391,153.7536,152.4563,153.7536,29001.0
2016-07-26 09:35:00,157.52,158.11,157.51,158.06,32961.0,153.6463,154.2218,153.6366,154.173,32961.0
2016-07-26 09:40:00,158.13,158.44,158.09,158.35,17894.0,154.2413,154.5437,154.2023,154.4559,17894.0
2016-07-26 09:45:00,158.36,158.67,158.31,158.63,21707.0,154.4657,154.768,154.4169,154.729,21707.0
2016-07-26 09:50:00,158.65,158.66,158.45,158.51,9615.0,154.7485,154.7583,154.5534,154.612,9615.0
2016-07-26 09:55:00,158.56,158.92,158.56,158.9,21182.0,154.6607,155.0119,154.6607,154.9924,21182.0
2016-07-26 10:00:00,158.94,159.05,158.83,158.89,23745.0,155.0314,155.1387,154.9241,154.9826,23745.0
2016-07-26 10:05:00,158.87,158.93,158.7,158.74,17838.0,154.9631,155.0216,154.7973,154.8363,17838.0
2016-07-26 10:10:00,158.74,158.74,158.54,158.65,13551.0,154.8363,154.8363,154.6412,154.7485,13551.0
2016-07-26 10:15:00,158.65,158.95,158.65,158.88,19189.0,154.7485,155.0412,154.7485,154.9729,19189.0
2016-07-26 10:20:00,158.88,159.01,158.76,158.88,21772.0,154.9729,155.0997,154.8558,154.9729,21772.0
2016-07-26 10:25:00,158.88,158.93,158.8,158.86,20570.0,154.9729,155.0216,154.8948,154.9534,20570.0
2016-07-26 10:30:00,158.88,158.93,158.57,158.59,17297.0,154.9729,155.0216,154.6705,154.69,17297.0
2016-07-26 10:35:00,158.57,158.57,158.44,158.5,10086.0,154.6705,154.6705,154.5437,154.6022,10086.0
2016-07-26 10:40:00,158.5,158.56,158.45,158.54,13206.0,154.6022,154.6607,154.5534,154.6412,13206.0
2016-07-26 10:45:00,158.55,158.8,158.55,158.76,15014.0,154.651,154.8948,154.651,154.8558,15014.0
2016-07-26 10:50:00,158.77,158.82,158.25,158.3,19800.0,154.8656,154.9143,154.3584,154.4071,19800.0
2016-07-26 10:55:00,158.28,158.55,158.17,158.17,14570.0,154.3876,154.651,154.2803,154.2803,14570.0
2016-07-26 11:00:00,158.14,158.28,158.08,158.23,16790.0,154.2511,154.3876,154.1925,154.3389,16790.0
2016-07-26 11:05:00,158.22,158.34,158.12,158.14,14010.0,154.3291,154.4462,154.2316,154.2511,14010.0
2016-07-26 11:10:00,158.13,158.13,157.88,157.99,67434.0,154.2413,154.2413,153.9975,154.1048,67434.0
2016-07-26 11:15:00,158.06,158.15,157.97,158.15,8911.0,154.173,154.2608,154.0853,154.2608,8911.0
2016-07-26 11:20:00,158.16,158.31,158.1,158.31,6425.0,154.2706,154.4169,154.2121,154.4169,6425.0
2016-07-26 11:25:00,158.33,158.39,158.3,158.37,9939.0,154.4364,154.4949,154.4071,154.4754,9939.0
2016-07-26 11:30:00,158.38,158.38,158.3,158.31,22359.0,154.4852,154.4852,154.4071,154.4169,22359.0
2016-07-26 11:35:00,158.32,158.47,158.31,158.38,65350.0,154.4266,154.573,154.4169,154.4852,65350.0
2016-07-26 11:40:00,158.41,158.57,158.37,158.51,8660.0,154.5144,154.6705,154.4754,154.612,8660.0
2016-07-26 11:45:00,158.51,158.58,158.46,158.58,5397.0,154.612,154.6803,154.5632,154.6803,5397.0
2016-07-26 11:50:00,158.58,158.86,158.57,158.8,12689.0,154.6803,154.9534,154.6705,154.8948,12689.0
2016-07-26 11:55:00,158.81,158.92,158.77,158.92,8717.0,154.9046,155.0119,154.8656,155.0119,8717.0
2016-07-26 12:00:00,158.93,158.97,158.87,158.9,10271.0,155.0216,155.0607,154.9631,154.9924,10271.0
2016-07-26 12:05:00,158.92,158.98,158.91,158.92,9527.0,155.0119,155.0704,155.0021,155.0119,9527.0
2016-07-26 12:10:00,158.92,158.95,158.85,158.95,6223.0,155.0119,155.0412,154.9436,155.0412,6223.0
2016-07-26 12:15:00,158.95,159.06,158.94,159.0,9868.0,155.0412,155.1484,155.0314,155.0899,9868.0
2016-07-26 12:20:00,159.0,159.09,159.0,159.04,18229.0,155.0899,155.1777,155.0899,155.1289,18229.0
2016-07-26 12:25:00,159.06,159.13,159.0,159.0,8175.0,155.1484,155.2167,155.0899,155.0899,8175.0
2016-07-26 12:30:00,159.0,159.0,158.92,158.97,13115.0,155.0899,155.0899,155.0119,155.0607,13115.0
2016-07-26 12:35:00,158.96,158.96,158.79,158.86,7215.0,155.0509,155.0509,154.8851,154.9534,7215.0
2016-07-26 12:40:00,158.85,158.85,158.66,158.78,6041.0,154.9436,154.9436,154.7583,154.8753,6041.0
2016-07-26 12:45:00,158.78,158.9,158.75,158.81,7856.0,154.8753,154.9924,154.8461,154.9046,7856.0
2016-07-26 12:50:00,158.79,158.81,158.71,158.74,5718.0,154.8851,154.9046,154.8071,154.8363,5718.0
2016-07-26 12:55:00,158.74,158.76,158.71,158.72,7070.0,154.8363,154.8558,154.8071,154.8168,7070.0
2016-07-26 13:00:00,158.71,158.72,158.65,158.71,10023.0,154.8071,154.8168,154.7485,154.8071,10023.0
2016-07-26 13:05:00,158.75,158.82,158.71,158.81,5381.0,154.8461,154.9143,154.8071,154.9046,5381.0
2016-07-26 13:10:00,158.81,158.81,158.69,158.73,7307.0,154.9046,154.9046,154.7875,154.8266,7307.0
2016-07-26 13:15:00,158.73,158.76,158.71,158.72,5874.0,154.8266,154.8558,154.8071,154.8168,5874.0
2016-07-26 13:20:00,158.69,158.69,158.33,158.36,16156.0,154.7875,154.7875,154.4364,154.4657,16156.0
2016-07-26 13:25:00,158.35,158.43,158.33,158.43,3420.0,154.4559,154.5339,154.4364,154.5339,3420.0
2016-07-26 13:30:00,158.42,158.43,158.34,158.41,8838.0,154.5242,154.5339,154.4462,154.5144,8838.0
2016-07-26 13:35:00,158.4,158.57,158.37,158.57,9182.0,154.5047,154.6705,154.4754,154.6705,9182.0
2016-07-26 13:40:00,158.59,158.62,158.54,158.56,9503.0,154.69,154.7193,154.6412,154.6607,9503.0
2016-07-26 13:45:00,158.56,158.61,158.49,158.49,7202.0,154.6607,154.7095,154.5925,154.5925,7202.0
2016-07-26 13:50:00,158.51,158.54,158.43,158.48,11867.0,154.612,154.6412,154.5339,154.5827,11867.0
2016-07-26 13:55:00,158.48,158.54,158.44,158.47,8407.0,154.5827,154.6412,154.5437,154.573,8407.0
2016-07-26 14:00:00,158.47,158.62,158.44,158.58,10422.0,154.573,154.7193,154.5437,154.6803,10422.0
2016-07-26 14:05:00,158.58,158.63,158.56,158.61,11100.0,154.6803,154.729,154.6607,154.7095,11100.0
2016-07-26 14:10:00,158.59,158.64,158.49,158.61,9884.0,154.69,154.7388,154.5925,154.7095,9884.0
2016-07-26 14:15:00,158.61,158.62,158.52,158.57,10366.0,154.7095,154.7193,154.6217,154.6705,10366.0
2016-07-26 14:20:00,158.56,158.79,158.56,158.74,9502.0,154.6607,154.8851,154.6607,154.8363,9502.0
2016-07-26 14:25:00,158.75,158.91,158.74,158.84,6382.0,154.8461,155.0021,154.8363,154.9339,6382.0
2016-07-26 14:30:00,158.83,158.84,158.67,158.76,15229.0,154.9241,154.9339,154.768,154.8558,15229.0
2016-07-26 14:35:00,158.76,158.83,158.76,158.81,7115.0,154.8558,154.9241,154.8558,154.9046,7115.0
2016-07-26 14:40:00,158.82,158.92,158.78,158.91,8938.0,154.9143,155.0119,154.8753,155.0021,8938.0
2016-07-26 14:45:00,158.92,158.93,158.79,158.79,8542.0,155.0119,155.0216,154.8851,154.8851,8542.0
2016-07-26 14:50:00,158.77,158.9,158.77,158.88,9498.0,154.8656,154.9924,154.8656,154.9729,9498.0
2016-07-26 14:55:00,158.88,158.88,158.72,158.72,8703.0,154.9729,154.9729,154.8168,154.8168,8703.0
2016-07-26 15:00:00,158.72,158.82,158.7,158.8,12169.0,154.8168,154.9143,154.7973,154.8948,12169.0
2016-07-26 15:05:00,158.8,158.89,158.74,158.89,11697.0,154.8948,154.9826,154.8363,154.9826,11697.0
2016-07-26 15:10:00,158.88,158.98,158.88,158.95,9749.0,154.9729,155.0704,154.9729,155.0412,9749.0
2016-07-26 15:15:00,158.96,159.03,158.84,158.84,21880.0,155.0509,155.1192,154.9339,154.9339,21880.0
2016-07-26 15:20:00,158.85,158.96,158.81,158.92,12130.0,154.9436,155.0509,154.9046,155.0119,12130.0
2016-07-26 15:25:00,158.92,158.95,158.85,158.93,25224.0,155.0119,155.0412,154.9436,155.0216,25224.0
2016-07-26 15:30:00,158.94,158.99,158.89,158.99,11689.0,155.0314,155.0802,154.9826,155.0802,11689.0
2016-07-26 15:35:00,159.02,159.04,158.98,159.02,16051.0,155.1094,155.1289,155.0704,155.1094,16051.0
2016-07-26 15:40:00,159.03,159.04,158.94,158.94,16180.0,155.1192,155.1289,155.0314,155.0314,16180.0
2016-07-26 15:45:00,158.93,158.97,158.9,158.91,33158.0,155.0216,155.0607,154.9924,155.0021,33158.0
2016-07-26 15:50:00,158.9,158.9,158.82,158.85,19277.0,154.9924,154.9924,154.9143,154.9436,19277.0
2016-07-26 15:55:00,158.85,158.96,158.77,158.9,61519.0,154.9436,155.0509,154.8656,154.9924,61519.0
2016-07-27 09:30:00,159.39,159.39,158.54,158.55,25349.0,155.4703,155.4703,154.6412,154.651,25349.0
2016-07-27 09:35:00,158.55,158.78,158.21,158.41,11382.0,154.651,154.8753,154.3194,154.5144,11382.0
2016-07-27 09:40:00,158.36,158.36,157.88,157.9,12149.0,154.4657,154.4657,153.9975,154.017,12149.0
2016-07-27 09:45:00,157.91,158.17,157.91,158.06,7688.0,154.0267,154.2803,154.0267,154.173,7688.0
2016-07-27 09:50:00,158.05,158.12,157.94,158.04,9187.0,154.1633,154.2316,154.056,154.1535,9187.0
2016-07-27 09:55:00,158.12,158.13,157.9,157.9,15431.0,154.2316,154.2413,154.017,154.017,15431.0
2016-07-27 10:00:00,157.97,157.97,157.47,157.58,19138.0,154.0853,154.0853,153.5975,153.7048,19138.0
2016-07-27 10:05:00,157.59,157.69,157.54,157.61,8733.0,153.7146,153.8121,153.6658,153.7341,8733.0
2016-07-27 10:10:00,157.61,157.7,157.54,157.64,12168.0,153.7341,153.8219,153.6658,153.7634,12168.0
2016-07-27 10:15:00,157.66,157.77,157.57,157.68,6241.0,153.7829,153.8902,153.6951,153.8024,6241.0
2016-07-27 10:20:00,157.7,157.73,157.57,157.67,6901.0,153.8219,153.8512,153.6951,153.7926,6901.0
2016-07-27 10:25:00,157.62,157.71,157.53,157.63,9358.0,153.7439,153.8316,153.6561,153.7536,9358.0
2016-07-27 10:30:00,157.6,157.89,157.49,157.75,23981.0,153.7244,154.0072,153.6171,153.8707,23981.0
2016-07-27 10:35:00,157.75,158.0,157.75,157.95,15370.0,153.8707,154.1145,153.8707,154.0657,15370.0
2016-07-27 10:40:00,157.89,157.9,157.79,157.79,8481.0,154.0072,154.017,153.9097,153.9097,8481.0
2016-07-27 10:45:00,157.79,157.9,157.74,157.85,13557.0,153.9097,154.017,153.8609,153.9682,13557.0
2016-07-27 10:50:00,157.85,158.01,157.79,157.93,11732.0,153.9682,154.1243,153.9097,154.0462,11732.0
2016-07-27 10:55:00,157.91,157.99,157.86,157.95,14066.0,154.0267,154.1048,153.978,154.0657,14066.0
2016-07-27 11:00:00,157.94,158.04,157.88,158.0,17038.0,154.056,154.1535,153.9975,154.1145,17038.0
2016-07-27 11:05:00,158.01,158.07,157.96,158.03,13034.0,154.1243,154.1828,154.0755,154.1438,13034.0
2016-07-27 11:10:00,157.99,158.09,157.94,157.97,15124.0,154.1048,154.2023,154.056,154.0853,15124.0
2016-07-27 11:15:00,157.95,158.1,157.92,158.09,12220.0,154.0657,154.2121,154.0365,154.2023,12220.0
2016-07-27 11:20:00,158.1,158.11,158.01,158.11,13590.0,154.2121,154.2218,154.1243,154.2218,13590.0
2016-07-27 11:25:00,158.15,158.16,158.06,158.06,47210.0,154.2608,154.2706,154.173,154.173,47210.0
2016-07-27 11:30:00,158.05,158.13,158.0,158.11,28669.0,154.1633,154.2413,154.1145,154.2218,28669.0
2016-07-27 11:35:00,158.14,158.18,158.09,158.12,16914.0,154.2511,154.2901,154.2023,154.2316,16914.0
2016-07-27 11:40:00,158.16,158.16,157.99,158.03,21416.0,154.2706,154.2706,154.1048,154.1438,21416.0
2016-07-27 11:45:00,158.03,158.06,157.93,157.98,9430.0,154.1438,154.173,154.0462,154.095,9430.0
2016-07-27 11:50:00,157.94,158.03,157.94,157.97,8810.0,154.056,154.1438,154.056,154.0853,8810.0
2016-07-27 11:55:00,157.97,158.02,157.81,157.83,7131.0,154.0853,154.134,153.9292,153.9487,7131.0
2016-07-27 12:00:00,157.83,157.89,157.79,157.79,11020.0,153.9487,154.0072,153.9097,153.9097,11020.0
2016-07-27 12:05:00,157.79,157.85,157.77,157.81,17306.0,153.9097,153.9682,153.8902,153.9292,17306.0
2016-07-27 12:10:00,157.83,157.92,157.79,157.87,9557.0,153.9487,154.0365,153.9097,153.9877,9557.0
2016-07-27 12:15:00,157.84,157.98,157.83,157.84,12726.0,153.9584,154.095,153.9487,153.9584,12726.0
2016-07-27 12:20:00,157.84,157.9,157.8,157.81,15775.0,153.9584,154.017,153.9194,153.9292,15775.0
2016-07-27 12:25:00,157.82,157.84,157.75,157.8,12678.0,153.9389,153.9584,153.8707,153.9194,12678.0
2016-07-27 12:30:00,157.82,157.89,157.73,157.79,16668.0,153.9389,154.0072,153.8512,153.9097,16668.0
2016-07-27 12:35:00,157.82,157.9,157.8,157.86,14503.0,153.9389,154.017,153.9194,153.978,14503.0
2016-07-27 12:40:00,157.88,157.91,157.83,157.88,14677.0,153.9975,154.0267,153.9487,153.9975,14677.0
2016-07-27 12:45:00,157.85,157.9,157.8,157.88,13467.0,153.9682,154.017,153.9194,153.9975,13467.0
2016-07-27 12:50:00,157.88,158.06,157.82,158.05,44580.0,153.9975,154.173,153.9389,154.1633,44580.0
2016-07-27 12:55:00,158.07,158.15,158.07,158.12,6956.0,154.1828,154.2608,154.1828,154.2316,6956.0
2016-07-27 13:00:00,158.14,158.27,158.07,158.24,31649.0,154.2511,154.3779,154.1828,154.3486,31649.0
2016-07-27 13:05:00,158.24,158.28,158.18,158.22,12371.0,154.3486,154.3876,154.2901,154.3291,12371.0
2016-07-27 13:10:00,158.24,158.24,158.07,158.13,12109.0,154.3486,154.3486,154.1828,154.2413,12109.0
2016-07-27 13:15:00,158.11,158.16,158.04,158.04,11094.0,154.2218,154.2706,154.1535,154.1535,11094.0
2016-07-27 13:20:00,157.99,158.05,157.91,158.05,3200.0,154.1048,154.1633,154.0267,154.1633,3200.0
2016-07-27 13:25:00,158.01,158.08,157.98,158.04,12348.0,154.1243,154.1925,154.095,154.1535,12348.0
2016-07-27 13:30:00,158.08,158.18,158.08,158.18,9648.0,154.1925,154.2901,154.1925,154.2901,9648.0
2016-07-27 13:35:00,158.19,158.19,158.13,158.14,21388.0,154.2998,154.2998,154.2413,154.2511,21388.0
2016-07-27 13:40:00,158.15,158.36,158.15,158.31,10378.0,154.2608,154.4657,154.2608,154.4169,10378.0
2016-07-27 13:45:00,158.32,158.49,158.32,158.47,7750.0,154.4266,154.5925,154.4266,154.573,7750.0
2016-07-27 13:50:00,158.47,158.5,158.41,158.46,17874.0,154.573,154.6022,154.5144,154.5632,17874.0
2016-07-27 13:55:00,158.46,158.64,158.46,158.56,10382.0,154.5632,154.7388,154.5632,154.6607,10382.0
2016-07-27 14:00:00,158.52,158.58,158.02,158.37,26774.0,154.6217,154.6803,154.134,154.4754,26774.0
2016-07-27 14:05:00,158.37,158.8,158.27,158.72,14266.0,154.4754,154.8948,154.3779,154.8168,14266.0
2016-07-27 14:10:00,158.72,158.92,158.69,158.77,20750.0,154.8168,155.0119,154.7875,154.8656,20750.0
2016-07-27 14:15:00,158.77,159.14,158.74,159.04,16185.0,154.8656,155.2265,154.8363,155.1289,16185.0
2016-07-27 14:20:00,159.07,159.21,159.03,159.18,11392.0,155.1582,155.2948,155.1192,155.2655,11392.0
2016-07-27 14:25:00,159.17,159.2,159.02,159.03,13610.0,155.2557,155.285,155.1094,155.1192,13610.0
2016-07-27 14:30:00,159.03,159.17,159.01,159.16,19340.0,155.1192,155.2557,155.0997,155.246,19340.0
2016-07-27 14:35:00,159.17,159.23,159.09,159.15,13029.0,155.2557,155.3143,155.1777,155.2362,13029.0
2016-07-27 14:40:00,159.13,159.18,159.09,159.15,17398.0,155.2167,155.2655,155.1777,155.2362,17398.0
2016-07-27 14:45:00,159.14,159.18,159.06,159.1,10456.0,155.2265,155.2655,155.1484,155.1875,10456.0
2016-07-27 14:50:00,159.07,159.1,158.98,159.02,8200.0,155.1582,155.1875,155.0704,155.1094,8200.0
2016-07-27 14:55:00,159.04,159.05,159.01,159.04,6900.0,155.1289,155.1387,155.0997,155.1289,6900.0
2016-07-27 15:00:00,159.04,159.3,159.03,159.26,9539.0,155.1289,155.3825,155.1192,155.3435,9539.0
2016-07-27 15:05:00,159.28,159.32,159.19,159.21,13589.0,155.363,155.4021,155.2753,155.2948,13589.0
2016-07-27 15:10:00,159.19,159.33,159.19,159.3,8986.0,155.2753,155.4118,155.2753,155.3825,8986.0
2016-07-27 15:15:00,159.3,159.5,159.3,159.36,13348.0,155.3825,155.5776,155.3825,155.4411,13348.0
2016-07-27 15:20:00,159.35,159.35,159.25,159.28,11016.0,155.4313,155.4313,155.3338,155.363,11016.0
2016-07-27 15:25:00,159.29,159.31,159.18,159.25,14882.0,155.3728,155.3923,155.2655,155.3338,14882.0
2016-07-27 15:30:00,159.27,159.38,159.23,159.38,18567.0,155.3533,155.4606,155.3143,155.4606,18567.0
2016-07-27 15:35:00,159.36,159.4,159.31,159.36,25784.0,155.4411,155.4801,155.3923,155.4411,25784.0
2016-07-27 15:40:00,159.36,159.48,159.33,159.33,26885.0,155.4411,155.5581,155.4118,155.4118,26885.0
2016-07-27 15:45:00,159.3,159.3,158.86,158.89,24952.0,155.3825,155.3825,154.9534,154.9826,24952.0
2016-07-27 15:50:00,158.87,159.09,158.84,159.09,25557.0,154.9631,155.1777,154.9339,155.1777,25557.0
2016-07-27 15:55:00,159.08,159.1,158.9,158.97,72929.0,155.168,155.1875,154.9924,155.0607,72929.0
2016-07-28 09:30:00,157.67,157.9,157.16,157.46,51041.0,153.7926,154.017,153.2952,153.5878,51041.0
2016-07-28 09:35:00,157.45,157.7,157.17,157.56,26665.0,153.578,153.8219,153.3049,153.6853,26665.0
2016-07-28 09:40:00,157.57,158.02,156.79,157.35,82421.0,153.6951,154.134,152.9343,153.4805,82421.0
2016-07-28 09:45:00,157.3,157.73,156.79,157.64,22382.0,153.4317,153.8512,152.9343,153.7634,22382.0
2016-07-28 09:50:00,157.64,158.03,157.37,157.74,50633.0,153.7634,154.1438,153.5,153.8609,50633.0
2016-07-28 09:55:00,157.71,157.9,157.4,157.48,21507.0,153.8316,154.017,153.5293,153.6073,21507.0
2016-07-28 10:00:00,157.48,157.48,157.2,157.22,27930.0,153.6073,153.6073,153.3342,153.3537,27930.0
2016-07-28 10:05:00,157.22,157.47,157.14,157.42,19059.0,153.3537,153.5975,153.2757,153.5488,19059.0
2016-07-28 10:10:00,157.41,157.44,157.27,157.31,20950.0,153.539,153.5683,153.4025,153.4415,20950.0
2016-07-28 10:15:00,157.32,157.37,157.07,157.13,13137.0,153.4512,153.5,153.2074,153.2659,13137.0
2016-07-28 10:20:00,157.11,157.22,156.9,157.1,25603.0,153.2464,153.3537,153.0416,153.2366,25603.0
2016-07-28 10:25:00,157.07,157.18,156.89,157.18,32387.0,153.2074,153.3147,153.0318,153.3147,32387.0
2016-07-28 10:30:00,157.17,157.17,156.56,156.66,17192.0,153.3049,153.3049,152.7099,152.8075,17192.0
2016-07-28 10:35:00,156.61,157.03,156.61,156.98,12461.0,152.7587,153.1684,152.7587,153.1196,12461.0
2016-07-28 10:40:00,157.03,157.19,156.99,157.18,14958.0,153.1684,153.3244,153.1294,153.3147,14958.0
2016-07-28 10:45:00,157.18,157.37,157.1,157.26,11833.0,153.3147,153.5,153.2366,153.3927,11833.0
2016-07-28 10:50:00,157.29,157.56,157.26,157.48,19100.0,153.422,153.6853,153.3927,153.6073,19100.0
2016-07-28 10:55:00,157.45,157.46,157.1,157.35,26872.0,153.578,153.5878,153.2366,153.4805,26872.0
2016-07-28 11:00:00,157.4,157.61,157.39,157.56,11349.0,153.5293,153.7341,153.5195,153.6853,11349.0
2016-07-28 11:05:00,157.56,157.62,157.44,157.6,31988.0,153.6853,153.7439,153.5683,153.7244,31988.0
2016-07-28 11:10:00,157.6,158.0,157.59,157.96,19385.0,153.7244,154.1145,153.7146,154.0755,19385.0
2016-07-28 11:15:00,157.97,158.14,157.9,158.09,19890.0,154.0853,154.2511,154.017,154.2023,19890.0
2016-07-28 11:20:00,158.09,158.4,158.02,158.3,14304.0,154.2023,154.5047,154.134,154.4071,14304.0
2016-07-28 11:25:00,158.22,158.39,158.22,158.39,6959.0,154.3291,154.4949,154.3291,154.4949,6959.0
2016-07-28 11:30:00,158.36,158.41,158.06,158.08,19951.0,154.4657,154.5144,154.173,154.1925,19951.0
2016-07-28 11:35:00,158.1,158.29,158.09,158.14,24173.0,154.2121,154.3974,154.2023,154.2511,24173.0
2016-07-28 11:40:00,158.13,158.23,158.1,158.18,12682.0,154.2413,154.3389,154.2121,154.2901,12682.0
2016-07-28 11:45:00,158.2,158.35,158.16,158.34,9692.0,154.3096,154.4559,154.2706,154.4462,9692.0
2016-07-28 11:50:00,158.37,158.38,158.21,158.29,24244.0,154.4754,154.4852,154.3194,154.3974,24244.0
2016-07-28 11:55:00,158.29,158.47,158.29,158.36,9225.0,154.3974,154.573,154.3974,154.4657,9225.0
2016-07-28 12:00:00,158.36,158.48,158.34,158.42,17631.0,154.4657,154.5827,154.4462,154.5242,17631.0
2016-07-28 12:05:00,158.44,158.49,158.33,158.38,9650.0,154.5437,154.5925,154.4364,154.4852,9650.0
2016-07-28 12:10:00,158.38,158.45,158.33,158.37,9254.0,154.4852,154.5534,154.4364,154.4754,9254.0
2016-07-28 12:15:00,158.37,158.37,158.12,158.12,7345.0,154.4754,154.4754,154.2316,154.2316,7345.0
2016-07-28 12:20:00,158.11,158.13,157.95,157.99,10357.0,154.2218,154.2413,154.0657,154.1048,10357.0
2016-07-28 12:25:00,157.99,158.05,157.93,158.01,8813.0,154.1048,154.1633,154.0462,154.1243,8813.0
2016-07-28 12:30:00,158.06,158.06,157.96,158.05,7709.0,154.173,154.173,154.0755,154.1633,7709.0
2016-07-28 12:35:00,158.04,158.04,157.84,157.84,2900.0,154.1535,154.1535,153.9584,153.9584,2900.0
2016-07-28 12:40:00,157.86,157.95,157.85,157.86,3100.0,153.978,154.0657,153.9682,153.978,3100.0
2016-07-28 12:45:00,157.84,157.93,157.83,157.93,3388.0,153.9584,154.0462,153.9487,154.0462,3388.0
2016-07-28 12:50:00,157.93,157.97,157.88,157.92,3976.0,154.0462,154.0853,153.9975,154.0365,3976.0
2016-07-28 12:55:00,157.9,157.9,157.82,157.86,5219.0,154.017,154.017,153.9389,153.978,5219.0
2016-07-28 13:00:00,157.87,158.02,157.85,157.97,7299.0,153.9877,154.134,153.9682,154.0853,7299.0
2016-07-28 13:05:00,157.97,157.98,157.9,157.96,10001.0,154.0853,154.095,154.017,154.0755,10001.0
2016-07-28 13:10:00,157.94,157.96,157.83,157.89,7477.0,154.056,154.0755,153.9487,154.0072,7477.0
2016-07-28 13:15:00,157.91,157.93,157.85,157.93,4231.0,154.0267,154.0462,153.9682,154.0462,4231.0
2016-07-28 13:20:00,157.9,157.91,157.79,157.79,2914.0,154.017,154.0267,153.9097,153.9097,2914.0
2016-07-28 13:25:00,157.79,157.88,157.78,157.84,21597.0,153.9097,153.9975,153.8999,153.9584,21597.0
2016-07-28 13:30:00,157.84,157.94,157.84,157.91,7373.0,153.9584,154.056,153.9584,154.0267,7373.0
2016-07-28 13:35:00,157.91,158.03,157.88,158.03,4311.0,154.0267,154.1438,153.9975,154.1438,4311.0
2016-07-28 13:40:00,157.96,158.05,157.94,158.02,10548.0,154.0755,154.1633,154.056,154.134,10548.0
2016-07-28 13:45:00,158.01,158.16,158.0,158.13,4090.0,154.1243,154.2706,154.1145,154.2413,4090.0
2016-07-28 13:50:00,158.17,158.22,158.13,158.19,9835.0,154.2803,154.3291,154.2413,154.2998,9835.0
2016-07-28 13:55:00,158.18,158.33,158.18,158.31,8323.0,154.2901,154.4364,154.2901,154.4169,8323.0
2016-07-28 14:00:00,158.35,158.39,158.27,158.37,6875.0,154.4559,154.4949,154.3779,154.4754,6875.0
2016-07-28 14:05:00,158.36,158.36,158.3,158.33,6215.0,154.4657,154.4657,154.4071,154.4364,6215.0
2016-07-28 14:10:00,158.34,158.35,158.03,158.08,18560.0,154.4462,154.4559,154.1438,154.1925,18560.0
2016-07-28 14:15:00,158.09,158.26,158.01,158.15,11706.0,154.2023,154.3681,154.1243,154.2608,11706.0
2016-07-28 14:20:00,158.14,158.35,158.14,158.35,6831.0,154.2511,154.4559,154.2511,154.4559,6831.0
2016-07-28 14:25:00,158.38,158.53,158.38,158.5,7856.0,154.4852,154.6315,154.4852,154.6022,7856.0
2016-07-28 14:30:00,158.5,158.7,158.47,158.65,13231.0,154.6022,154.7973,154.573,154.7485,13231.0
2016-07-28 14:35:00,158.65,158.91,158.64,158.82,7770.0,154.7485,155.0021,154.7388,154.9143,7770.0
2016-07-28 14:40:00,158.85,158.93,158.76,158.91,15452.0,154.9436,155.0216,154.8558,155.0021,15452.0
2016-07-28 14:45:00,158.94,158.95,158.86,158.9,13690.0,155.0314,155.0412,154.9534,154.9924,13690.0
2016-07-28 14:50:00,158.93,159.01,158.87,158.95,7995.0,155.0216,155.0997,154.9631,155.0412,7995.0
2016-07-28 14:55:00,158.94,159.0,158.88,158.93,7250.0,155.0314,155.0899,154.9729,155.0216,7250.0
2016-07-28 15:00:00,158.94,159.09,158.94,159.06,8307.0,155.0314,155.1777,155.0314,155.1484,8307.0
2016-07-28 15:05:00,159.05,159.17,159.05,159.08,17086.0,155.1387,155.2557,155.1387,155.168,17086.0
2016-07-28 15:10:00,159.07,159.23,159.06,159.22,14830.0,155.1582,155.3143,155.1484,155.3045,14830.0
2016-07-28 15:15:00,159.2,159.23,159.04,159.15,17465.0,155.285,155.3143,155.1289,155.2362,17465.0
2016-07-28 15:20:00,159.19,159.26,159.14,159.2,14298.0,155.2753,155.3435,155.2265,155.285,14298.0
2016-07-28 15:25:00,159.24,159.24,159.14,159.14,12740.0,155.324,155.324,155.2265,155.2265,12740.0
2016-07-28 15:30:00,159.16,159.22,159.14,159.17,24299.0,155.246,155.3045,155.2265,155.2557,24299.0
2016-07-28 15:35:00,159.17,159.18,158.96,158.99,20901.0,155.2557,155.2655,155.0509,155.0802,20901.0
2016-07-28 15:40:00,159.02,159.09,158.97,159.09,29379.0,155.1094,155.1777,155.0607,155.1777,29379.0
2016-07-28 15:45:00,159.11,159.17,159.03,159.05,29414.0,155.1972,155.2557,155.1192,155.1387,29414.0
2016-07-28 15:50:00,159.05,159.13,158.94,158.96,32327.0,155.1387,155.2167,155.0314,155.0509,32327.0
2016-07-28 15:55:00,158.96,158.97,158.75,158.8,57675.0,155.0509,155.0607,154.8461,154.8948,57675.0
2016-07-29 09:30:00,158.94,159.23,158.52,159.23,28459.0,155.0314,155.3143,154.6217,155.3143,28459.0
2016-07-29 09:35:00,159.21,159.5,159.02,159.12,8768.0,155.2948,155.5776,155.1094,155.207,8768.0
2016-07-29 09:40:00,159.17,159.22,158.85,158.86,18858.0,155.2557,155.3045,154.9436,154.9534,18858.0
2016-07-29 09:45:00,158.98,159.43,158.98,159.17,9865.0,155.0704,155.5093,155.0704,155.2557,9865.0
2016-07-29 09:50:00,159.21,159.36,158.83,158.9,22696.0,155.2948,155.4411,154.9241,154.9924,22696.0
2016-07-29 09:55:00,158.93,159.01,158.75,158.77,26134.0,155.0216,155.0997,154.8461,154.8656,26134.0
2016-07-29 10:00:00,158.74,158.82,158.52,158.61,37586.0,154.8363,154.9143,154.6217,154.7095,37586.0
2016-07-29 10:05:00,158.58,158.68,158.38,158.59,16253.0,154.6803,154.7778,154.4852,154.69,16253.0
2016-07-29 10:10:00,158.6,159.15,158.46,159.13,22424.0,154.6998,155.2362,154.5632,155.2167,22424.0
2016-07-29 10:15:00,159.17,159.2,158.97,159.02,9029.0,155.2557,155.285,155.0607,155.1094,9029.0
2016-07-29 10:20:00,159.03,159.1,158.97,159.03,8990.0,155.1192,155.1875,155.0607,155.1192,8990.0
2016-07-29 10:25:00,159.02,159.1,158.95,159.05,8277.0,155.1094,155.1875,155.0412,155.1387,8277.0
2016-07-29 10:30:00,159.07,159.11,159.01,159.1,23692.0,155.1582,155.1972,155.0997,155.1875,23692.0
2016-07-29 10:35:00,159.1,159.14,159.04,159.11,12589.0,155.1875,155.2265,155.1289,155.1972,12589.0
2016-07-29 10:40:00,159.15,159.22,159.13,159.22,8225.0,155.2362,155.3045,155.2167,155.3045,8225.0
2016-07-29 10:45:00,159.22,159.46,159.22,159.46,7412.0,155.3045,155.5386,155.3045,155.5386,7412.0
2016-07-29 10:50:00,159.44,159.67,159.44,159.65,8920.0,155.5191,155.7434,155.5191,155.7239,8920.0
2016-07-29 10:55:00,159.67,159.69,159.44,159.48,18314.0,155.7434,155.763,155.5191,155.5581,18314.0
2016-07-29 11:00:00,159.5,159.6,159.46,159.58,6296.0,155.5776,155.6752,155.5386,155.6557,6296.0
2016-07-29 11:05:00,159.58,159.66,159.57,159.57,5316.0,155.6557,155.7337,155.6459,155.6459,5316.0
2016-07-29 11:10:00,159.57,159.68,159.57,159.59,10122.0,155.6459,155.7532,155.6459,155.6654,10122.0
2016-07-29 11:15:00,159.62,159.64,159.46,159.49,4654.0,155.6947,155.7142,155.5386,155.5679,4654.0
2016-07-29 11:20:00,159.49,159.64,159.48,159.59,6885.0,155.5679,155.7142,155.5581,155.6654,6885.0
2016-07-29 11:25:00,159.6,159.68,159.46,159.51,8869.0,155.6752,155.7532,155.5386,155.5874,8869.0
2016-07-29 11:30:00,159.53,159.64,159.48,159.53,6658.0,155.6069,155.7142,155.5581,155.6069,6658.0
2016-07-29 11:35:00,159.52,159.68,159.51,159.68,8865.0,155.5971,155.7532,155.5874,155.7532,8865.0
2016-07-29 11:40:00,159.7,159.78,159.69,159.75,7039.0,155.7727,155.8507,155.763,155.8215,7039.0
2016-07-29 11:45:00,159.76,159.84,159.72,159.76,5885.0,155.8312,155.9093,155.7922,155.8312,5885.0
2016-07-29 11:50:00,159.73,159.79,159.71,159.74,5259.0,155.802,155.8605,155.7825,155.8117,5259.0
2016-07-29 11:55:00,159.73,159.84,159.71,159.76,3418.0,155.802,155.9093,155.7825,155.8312,3418.0
2016-07-29 12:00:00,159.78,159.97,159.78,159.97,5539.0,155.8507,156.0361,155.8507,156.0361,5539.0
2016-07-29 12:05:00,159.97,159.99,159.81,159.83,8618.0,156.0361,156.0556,155.88,155.8995,8618.0
2016-07-29 12:10:00,159.81,159.86,159.74,159.83,3700.0,155.88,155.9288,155.8117,155.8995,3700.0
2016-07-29 12:15:00,159.85,159.89,159.81,159.87,6549.0,155.919,155.958,155.88,155.9385,6549.0
2016-07-29 12:20:00,159.86,159.86,159.76,159.78,4859.0,155.9288,155.9288,155.8312,155.8507,4859.0
2016-07-29 12:25:00,159.77,159.79,159.7,159.7,5007.0,155.841,155.8605,155.7727,155.7727,5007.0
2016-07-29 12:30:00,159.68,159.78,159.68,159.76,3781.0,155.7532,155.8507,155.7532,155.8312,3781.0
2016-07-29 12:35:00,159.77,159.9,159.77,159.85,3940.0,155.841,155.9678,155.841,155.919,3940.0
2016-07-29 12:40:00,159.83,159.84,159.73,159.82,3500.0,155.8995,155.9093,155.802,155.8898,3500.0
2016-07-29 12:45:00,159.82,159.82,159.6,159.6,7033.0,155.8898,155.8898,155.6752,155.6752,7033.0
2016-07-29 12:50:00,159.6,159.65,159.5,159.55,11386.0,155.6752,155.7239,155.5776,155.6264,11386.0
2016-07-29 12:55:00,159.52,159.55,159.47,159.49,4000.0,155.5971,155.6264,155.5484,155.5679,4000.0
2016-07-29 13:00:00,159.49,159.49,159.34,159.36,5356.0,155.5679,155.5679,155.4216,155.4411,5356.0
2016-07-29 13:05:00,159.38,159.43,159.3,159.43,5250.0,155.4606,155.5093,155.3825,155.5093,5250.0
2016-07-29 13:10:00,159.42,159.56,159.41,159.56,4835.0,155.4996,155.6362,155.4898,155.6362,4835.0
2016-07-29 13:15:00,159.53,159.53,159.44,159.48,7016.0,155.6069,155.6069,155.5191,155.5581,7016.0
2016-07-29 13:20:00,159.49,159.51,159.4,159.4,10054.0,155.5679,155.5874,155.4801,155.4801,10054.0
2016-07-29 13:25:00,159.38,159.43,159.25,159.25,12332.0,155.4606,155.5093,155.3338,155.3338,12332.0
2016-07-29 13:30:00,159.26,159.31,159.2,159.23,8577.0,155.3435,155.3923,155.285,155.3143,8577.0
2016-07-29 13:35:00,159.22,159.3,159.19,159.28,9420.0,155.3045,155.3825,155.2753,155.363,9420.0
2016-07-29 13:40:00,159.28,159.34,159.25,159.3,15053.0,155.363,155.4216,155.3338,155.3825,15053.0
2016-07-29 13:45:00,159.3,159.38,159.28,159.29,2366.0,155.3825,155.4606,155.363,155.3728,2366.0
2016-07-29 13:50:00,159.32,159.38,159.22,159.26,6369.0,155.4021,155.4606,155.3045,155.3435,6369.0
2016-07-29 13:55:00,159.29,159.3,159.17,159.18,5173.0,155.3728,155.3825,155.2557,155.2655,5173.0
2016-07-29 14:00:00,159.23,159.25,159.1,159.16,10563.0,155.3143,155.3338,155.1875,155.246,10563.0
2016-07-29 14:05:00,159.16,159.24,159.16,159.2,2924.0,155.246,155.324,155.246,155.285,2924.0
2016-07-29 14:10:00,159.19,159.21,159.18,159.19,2511.0,155.2753,155.2948,155.2655,155.2753,2511.0
2016-07-29 14:15:00,159.19,159.25,159.16,159.24,6079.0,155.2753,155.3338,155.246,155.324,6079.0
2016-07-29 14:20:00,159.23,159.28,159.17,159.27,7578.0,155.3143,155.363,155.2557,155.3533,7578.0
2016-07-29 14:25:00,159.3,159.3,159.18,159.26,6805.0,155.3825,155.3825,155.2655,155.3435,6805.0
2016-07-29 14:30:00,159.24,159.26,159.04,159.04,9409.0,155.324,155.3435,155.1289,155.1289,9409.0
2016-07-29 14:35:00,159.09,159.09,158.89,158.97,6373.0,155.1777,155.1777,154.9826,155.0607,6373.0
2016-07-29 14:40:00,158.98,159.02,158.81,158.9,7220.0,155.0704,155.1094,154.9046,154.9924,7220.0
2016-07-29 14:45:00,158.86,159.0,158.86,158.91,5590.0,154.9534,155.0899,154.9534,155.0021,5590.0
2016-07-29 14:50:00,158.9,159.12,158.9,159.08,4961.0,154.9924,155.207,154.9924,155.168,4961.0
2016-07-29 14:55:00,159.07,159.12,159.01,159.07,16440.0,155.1582,155.207,155.0997,155.1582,16440.0
2016-07-29 15:00:00,159.06,159.07,158.78,158.85,29587.0,155.1484,155.1582,154.8753,154.9436,29587.0
2016-07-29 15:05:00,158.86,158.88,158.65,158.81,19027.0,154.9534,154.9729,154.7485,154.9046,19027.0
2016-07-29 15:10:00,158.8,158.84,158.64,158.69,15237.0,154.8948,154.9339,154.7388,154.7875,15237.0
2016-07-29 15:15:00,158.69,158.78,158.54,158.55,13666.0,154.7875,154.8753,154.6412,154.651,13666.0
2016-07-29 15:20:00,158.56,158.71,158.54,158.58,17241.0,154.6607,154.8071,154.6412,154.6803,17241.0
2016-07-29 15:25:00,158.58,158.71,158.56,158.65,12480.0,154.6803,154.8071,154.6607,154.7485,12480.0
2016-07-29 15:30:00,158.67,158.77,158.58,158.77,12569.0,154.768,154.8656,154.6803,154.8656,12569.0
2016-07-29 15:35:00,158.75,158.81,158.74,158.77,17896.0,154.8461,154.9046,154.8363,154.8656,17896.0
2016-07-29 15:40:00,158.79,158.88,158.78,158.84,21781.0,154.8851,154.9729,154.8753,154.9339,21781.0
2016-07-29 15:45:00,158.84,159.01,158.81,159.0,32707.0,154.9339,155.0997,154.9046,155.0899,32707.0
2016-07-29 15:50:00,159.0,159.08,158.97,159.0,39804.0,155.0899,155.168,155.0607,155.0899,39804.0
2016-07-29 15:55:00,158.99,159.0,158.75,158.75,62213.0,155.0802,155.0899,154.8461,154.8461,62213.0
2016-08-01 09:30:00,158.75,158.89,158.57,158.66,31744.0,154.8461,154.9826,154.6705,154.7583,31744.0
2016-08-01 09:35:00,158.62,159.18,158.59,159.0,19134.0,154.7193,155.2655,154.69,155.0899,19134.0
2016-08-01 09:40:00,159.0,159.14,158.92,159.04,12500.0,155.0899,155.2265,155.0119,155.1289,12500.0
2016-08-01 09:45:00,159.04,159.08,158.79,158.81,9049.0,155.1289,155.168,154.8851,154.9046,9049.0
2016-08-01 09:50:00,158.83,159.36,158.83,159.36,21706.0,154.9241,155.4411,154.9241,155.4411,21706.0
2016-08-01 09:55:00,159.32,159.4,159.13,159.36,13714.0,155.4021,155.4801,155.2167,155.4411,13714.0
2016-08-01 10:00:00,159.33,159.38,159.22,159.3,16749.0,155.4118,155.4606,155.3045,155.3825,16749.0
2016-08-01 10:05:00,159.29,159.5,159.28,159.4,18715.0,155.3728,155.5776,155.363,155.4801,18715.0
2016-08-01 10:10:00,159.41,159.62,159.4,159.59,28071.0,155.4898,155.6947,155.4801,155.6654,28071.0
2016-08-01 10:15:00,159.63,159.8,159.6,159.77,10233.0,155.7044,155.8702,155.6752,155.841,10233.0
2016-08-01 10:20:00,159.76,159.79,159.68,159.69,9632.0,155.8312,155.8605,155.7532,155.763,9632.0
2016-08-01 10:25:00,159.68,159.82,159.65,159.74,13158.0,155.7532,155.8898,155.7239,155.8117,13158.0
2016-08-01 10:30:00,159.73,159.73,159.48,159.54,58490.0,155.802,155.802,155.5581,155.6166,58490.0
2016-08-01 10:35:00,159.51,159.54,159.4,159.42,34527.0,155.5874,155.6166,155.4801,155.4996,34527.0
2016-08-01 10:40:00,159.44,159.53,159.41,159.51,10533.0,155.5191,155.6069,155.4898,155.5874,10533.0
2016-08-01 10:45:00,159.44,159.62,159.41,159.62,9600.0,155.5191,155.6947,155.4898,155.6947,9600.0
2016-08-01 10:50:00,159.65,159.78,159.61,159.61,23314.0,155.7239,155.8507,155.6849,155.6849,23314.0
2016-08-01 10:55:00,159.61,159.71,159.55,159.68,12835.0,155.6849,155.7825,155.6264,155.7532,12835.0
2016-08-01 11:00:00,159.71,159.71,159.64,159.71,13730.0,155.7825,155.7825,155.7142,155.7825,13730.0
2016-08-01 11:05:00,159.71,159.94,159.71,159.93,31354.0,155.7825,156.0068,155.7825,155.9971,31354.0
2016-08-01 11:10:00,159.9,160.4,159.9,160.38,48772.0,155.9678,156.4555,155.9678,156.436,48772.0
2016-08-01 11:15:00,160.36,160.4,160.25,160.26,11852.0,156.4165,156.4555,156.3092,156.3189,11852.0
2016-08-01 11:20:00,160.28,160.53,160.28,160.5,14706.0,156.3384,156.5823,156.3384,156.553,14706.0
2016-08-01 11:25:00,160.51,160.65,160.51,160.6,36585.0,156.5628,156.6993,156.5628,156.6506,36585.0
2016-08-01 11:30:00,160.6,160.6,160.52,160.58,30104.0,156.6506,156.6506,156.5725,156.6311,30104.0
2016-08-01 11:35:00,160.59,160.6,160.51,160.55,19321.0,156.6408,156.6506,156.5628,156.6018,19321.0
2016-08-01 11:40:00,160.55,160.68,160.5,160.66,20072.0,156.6018,156.7286,156.553,156.7091,20072.0
2016-08-01 11:45:00,160.67,160.67,160.61,160.64,18661.0,156.7189,156.7189,156.6603,156.6896,18661.0
2016-08-01 11:50:00,160.63,160.65,160.29,160.32,21772.0,156.6798,156.6993,156.3482,156.3775,21772.0
2016-08-01 11:55:00,160.29,160.34,160.25,160.31,10592.0,156.3482,156.397,156.3092,156.3677,10592.0
2016-08-01 12:00:00,160.34,160.34,160.21,160.26,10920.0,156.397,156.397,156.2702,156.3189,10920.0
2016-08-01 12:05:00,160.25,160.25,160.19,160.2,23595.0,156.3092,156.3092,156.2507,156.2604,23595.0
2016-08-01 12:10:00,160.19,160.19,160.02,160.02,22846.0,156.2507,156.2507,156.0848,156.0848,22846.0
2016-08-01 12:15:00,160.03,160.1,160.02,160.06,16380.0,156.0946,156.1629,156.0848,156.1239,16380.0
2016-08-01 12:20:00,160.08,160.16,159.99,160.02,12920.0,156.1434,156.2214,156.0556,156.0848,12920.0
2016-08-01 12:25:00,160.03,160.1,160.01,160.08,7510.0,156.0946,156.1629,156.0751,156.1434,7510.0
2016-08-01 12:30:00,160.07,160.09,159.91,159.94,8700.0,156.1336,156.1531,155.9775,156.0068,8700.0
2016-08-01 12:35:00,159.94,160.01,159.91,160.0,5405.0,156.0068,156.0751,155.9775,156.0653,5405.0
2016-08-01 12:40:00,160.0,160.06,160.0,160.05,10230.0,156.0653,156.1239,156.0653,156.1141,10230.0
2016-08-01 12:45:00,160.04,160.18,160.02,160.12,14156.0,156.1043,156.2409,156.0848,156.1824,14156.0
2016-08-01 12:50:00,160.11,160.12,160.0,160.02,20907.0,156.1726,156.1824,156.0653,156.0848,20907.0
2016-08-01 12:55:00,160.03,160.07,160.0,160.05,9961.0,156.0946,156.1336,156.0653,156.1141,9961.0
2016-08-01 13:00:00,160.07,160.13,159.96,159.97,8605.0,156.1336,156.1921,156.0263,156.0361,8605.0
2016-08-01 13:05:00,159.98,160.08,159.96,160.0,8046.0,156.0458,156.1434,156.0263,156.0653,8046.0
2016-08-01 13:10:00,160.0,160.16,159.93,160.09,9450.0,156.0653,156.2214,155.9971,156.1531,9450.0
2016-08-01 13:15:00,160.09,160.32,160.04,160.28,29163.0,156.1531,156.3775,156.1043,156.3384,29163.0
2016-08-01 13:20:00,160.3,160.36,160.22,160.27,25001.0,156.358,156.4165,156.2799,156.3287,25001.0
2016-08-01 13:25:00,160.28,160.38,160.24,160.37,7220.0,156.3384,156.436,156.2994,156.4262,7220.0
2016-08-01 13:30:00,160.36,160.46,160.35,160.44,13526.0,156.4165,156.514,156.4067,156.4945,13526.0
2016-08-01 13:35:00,160.48,160.53,160.34,160.35,10953.0,156.5335,156.5823,156.397,156.4067,10953.0
2016-08-01 13:40:00,160.32,160.32,160.12,160.19,7652.0,156.3775,156.3775,156.1824,156.2507,7652.0
2016-08-01 13:45:00,160.19,160.21,160.11,160.13,11489.0,156.2507,156.2702,156.1726,156.1921,11489.0
2016-08-01 13:50:00,160.13,160.16,159.91,159.91,9121.0,156.1921,156.2214,155.9775,155.9775,9121.0
2016-08-01 13:55:00,159.91,160.34,159.9,160.34,11221.0,155.9775,156.397,155.9678,156.397,11221.0
2016-08-01 14:00:00,160.33,160.4,160.12,160.15,17976.0,156.3872,156.4555,156.1824,156.2116,17976.0
2016-08-01 14:05:00,160.17,160.19,159.95,159.98,14745.0,156.2312,156.2507,156.0166,156.0458,14745.0
2016-08-01 14:10:00,160.0,160.0,159.77,159.84,20824.0,156.0653,156.0653,155.841,155.9093,20824.0
2016-08-01 14:15:00,159.87,159.9,159.78,159.82,13952.0,155.9385,155.9678,155.8507,155.8898,13952.0
2016-08-01 14:20:00,159.83,159.87,159.72,159.81,22142.0,155.8995,155.9385,155.7922,155.88,22142.0
2016-08-01 14:25:00,159.83,159.86,159.61,159.67,18176.0,155.8995,155.9288,155.6849,155.7434,18176.0
2016-08-01 14:30:00,159.66,159.69,159.52,159.52,15188.0,155.7337,155.763,155.5971,155.5971,15188.0
2016-08-01 14:35:00,159.52,159.78,159.52,159.67,13503.0,155.5971,155.8507,155.5971,155.7434,13503.0
2016-08-01 14:40:00,159.68,159.68,159.51,159.57,13158.0,155.7532,155.7532,155.5874,155.6459,13158.0
2016-08-01 14:45:00,159.58,159.78,159.57,159.74,10680.0,155.6557,155.8507,155.6459,155.8117,10680.0
2016-08-01 14:50:00,159.78,159.79,159.61,159.63,7860.0,155.8507,155.8605,155.6849,155.7044,7860.0
2016-08-01 14:55:00,159.64,159.71,159.56,159.67,13373.0,155.7142,155.7825,155.6362,155.7434,13373.0
2016-08-01 15:00:00,159.66,159.69,159.53,159.65,14981.0,155.7337,155.763,155.6069,155.7239,14981.0
2016-08-01 15:05:00,159.62,159.62,159.52,159.55,11586.0,155.6947,155.6947,155.5971,155.6264,11586.0
2016-08-01 15:10:00,159.53,159.69,159.44,159.59,12795.0,155.6069,155.763,155.5191,155.6654,12795.0
2016-08-01 15:15:00,159.59,159.64,159.3,159.34,12275.0,155.6654,155.7142,155.3825,155.4216,12275.0
2016-08-01 15:20:00,159.33,159.36,159.21,159.36,22152.0,155.4118,155.4411,155.2948,155.4411,22152.0
2016-08-01 15:25:00,159.34,159.43,159.23,159.29,20249.0,155.4216,155.5093,155.3143,155.3728,20249.0
2016-08-01 15:30:00,159.29,159.41,159.29,159.35,15021.0,155.3728,155.4898,155.3728,155.4313,15021.0
2016-08-01 15:35:00,159.33,159.45,159.3,159.45,22834.0,155.4118,155.5289,155.3825,155.5289,22834.0
2016-08-01 15:40:00,159.43,159.61,159.37,159.57,28020.0,155.5093,155.6849,155.4508,155.6459,28020.0
2016-08-01 15:45:00,159.57,159.7,159.5,159.51,35392.0,155.6459,155.7727,155.5776,155.5874,35392.0
2016-08-01 15:50:00,159.52,159.53,159.4,159.49,38500.0,155.5971,155.6069,155.4801,155.5679,38500.0
2016-08-01 15:55:00,159.48,159.61,159.33,159.56,57455.0,155.5581,155.6849,155.4118,155.6362,57455.0
2016-08-02 09:30:00,159.53,159.79,159.02,159.24,84445.0,155.6069,155.8605,155.1094,155.324,84445.0
2016-08-02 09:35:00,159.11,159.21,158.59,158.82,14703.0,155.1972,155.2948,154.69,154.9143,14703.0
2016-08-02 09:40:00,158.78,158.83,158.49,158.55,10928.0,154.8753,154.9241,154.5925,154.651,10928.0
2016-08-02 09:45:00,158.56,158.61,158.34,158.39,13212.0,154.6607,154.7095,154.4462,154.4949,13212.0
2016-08-02 09:50:00,158.38,158.57,158.3,158.3,18916.0,154.4852,154.6705,154.4071,154.4071,18916.0
2016-08-02 09:55:00,158.32,158.48,158.24,158.41,12412.0,154.4266,154.5827,154.3486,154.5144,12412.0
2016-08-02 10:00:00,158.44,158.44,158.04,158.04,23936.0,154.5437,154.5437,154.1535,154.1535,23936.0
2016-08-02 10:05:00,158.06,158.06,157.46,157.49,22125.0,154.173,154.173,153.5878,153.6171,22125.0
2016-08-02 10:10:00,157.52,157.52,157.25,157.27,116047.0,153.6463,153.6463,153.383,153.4025,116047.0
2016-08-02 10:15:00,157.31,157.31,157.05,157.17,24418.0,153.4415,153.4415,153.1879,153.3049,24418.0
2016-08-02 10:20:00,157.18,157.54,157.18,157.45,9242.0,153.3147,153.6658,153.3147,153.578,9242.0
2016-08-02 10:25:00,157.45,157.45,157.25,157.39,8608.0,153.578,153.578,153.383,153.5195,8608.0
2016-08-02 10:30:00,157.41,157.42,157.26,157.26,13693.0,153.539,153.5488,153.3927,153.3927,13693.0
2016-08-02 10:35:00,157.24,157.3,157.16,157.17,23116.0,153.3732,153.4317,153.2952,153.3049,23116.0
2016-08-02 10:40:00,157.17,157.2,156.93,156.98,21867.0,153.3049,153.3342,153.0708,153.1196,21867.0
2016-08-02 10:45:00,156.99,157.03,156.78,156.81,17505.0,153.1294,153.1684,152.9245,152.9538,17505.0
2016-08-02 10:50:00,156.78,156.81,156.51,156.63,21086.0,152.9245,152.9538,152.6612,152.7782,21086.0
2016-08-02 10:55:00,156.67,156.81,156.66,156.74,12101.0,152.8172,152.9538,152.8075,152.8855,12101.0
2016-08-02 11:00:00,156.74,156.98,156.73,156.89,13808.0,152.8855,153.1196,152.8757,153.0318,13808.0
2016-08-02 11:05:00,156.84,156.9,156.76,156.8,29002.0,152.983,153.0416,152.905,152.944,29002.0
2016-08-02 11:10:00,156.81,156.89,156.76,156.85,20417.0,152.9538,153.0318,152.905,152.9928,20417.0
2016-08-02 11:15:00,156.87,157.04,156.86,156.92,17477.0,153.0123,153.1781,153.0025,153.0611,17477.0
2016-08-02 11:20:00,156.9,156.98,156.81,156.91,13578.0,153.0416,153.1196,152.9538,153.0513,13578.0
2016-08-02 11:25:00,156.92,156.97,156.84,156.84,11090.0,153.0611,153.1098,152.983,152.983,11090.0
2016-08-02 11:30:00,156.84,156.87,156.68,156.72,20923.0,152.983,153.0123,152.827,152.866,20923.0
2016-08-02 11:35:00,156.69,156.74,156.55,156.59,14253.0,152.8367,152.8855,152.7002,152.7392,14253.0
2016-08-02 11:40:00,156.58,156.58,156.37,156.38,13715.0,152.7294,152.7294,152.5246,152.5344,13715.0
2016-08-02 11:45:00,156.39,156.42,156.23,156.3,20540.0,152.5441,152.5734,152.388,152.4563,20540.0
2016-08-02 11:50:00,156.29,156.36,156.16,156.19,13508.0,152.4466,152.5148,152.3198,152.349,13508.0
2016-08-02 11:55:00,156.16,156.21,156.12,156.16,6939.0,152.3198,152.3685,152.2807,152.3198,6939.0
2016-08-02 12:00:00,156.18,156.29,156.15,156.2,6270.0,152.3393,152.4466,152.31,152.3588,6270.0
2016-08-02 12:05:00,156.23,156.31,156.2,156.28,9729.0,152.388,152.4661,152.3588,152.4368,9729.0
2016-08-02 12:10:00,156.3,156.45,156.26,156.44,6550.0,152.4563,152.6026,152.4173,152.5929,6550.0
2016-08-02 12:15:00,156.46,156.58,156.37,156.55,7243.0,152.6124,152.7294,152.5246,152.7002,7243.0
2016-08-02 12:20:00,156.55,156.65,156.55,156.64,6361.0,152.7002,152.7977,152.7002,152.788,6361.0
2016-08-02 12:25:00,156.63,156.66,156.55,156.58,6004.0,152.7782,152.8075,152.7002,152.7294,6004.0
2016-08-02 12:30:00,156.55,156.55,156.48,156.55,2788.0,152.7002,152.7002,152.6319,152.7002,2788.0
2016-08-02 12:35:00,156.55,156.55,156.42,156.42,17393.0,152.7002,152.7002,152.5734,152.5734,17393.0
2016-08-02 12:40:00,156.44,156.5,156.4,156.46,6780.0,152.5929,152.6514,152.5539,152.6124,6780.0
2016-08-02 12:45:00,156.43,156.51,156.4,156.45,16140.0,152.5831,152.6612,152.5539,152.6026,16140.0
2016-08-02 12:50:00,156.42,156.45,156.18,156.18,8346.0,152.5734,152.6026,152.3393,152.3393,8346.0
2016-08-02 12:55:00,156.18,156.19,155.95,156.01,7907.0,152.3393,152.349,152.1149,152.1735,7907.0
2016-08-02 13:00:00,156.0,156.14,156.0,156.04,15195.0,152.1637,152.3003,152.1637,152.2027,15195.0
2016-08-02 13:05:00,156.07,156.08,155.9,155.93,10618.0,152.232,152.2417,152.0662,152.0954,10618.0
2016-08-02 13:10:00,155.91,156.0,155.89,155.97,12311.0,152.0759,152.1637,152.0564,152.1344,12311.0
2016-08-02 13:15:00,156.0,156.13,156.0,156.11,15906.0,152.1637,152.2905,152.1637,152.271,15906.0
2016-08-02 13:20:00,156.12,156.28,156.12,156.28,3939.0,152.2807,152.4368,152.2807,152.4368,3939.0
2016-08-02 13:25:00,156.3,156.42,156.3,156.39,5780.0,152.4563,152.5734,152.4563,152.5441,5780.0
2016-08-02 13:30:00,156.41,156.46,156.36,156.43,4626.0,152.5636,152.6124,152.5148,152.5831,4626.0
2016-08-02 13:35:00,156.42,156.45,156.23,156.33,11926.0,152.5734,152.6026,152.388,152.4856,11926.0
2016-08-02 13:40:00,156.32,156.32,156.18,156.25,3674.0,152.4758,152.4758,152.3393,152.4076,3674.0
2016-08-02 13:45:00,156.27,156.42,156.27,156.38,6674.0,152.4271,152.5734,152.4271,152.5344,6674.0
2016-08-02 13:50:00,156.36,156.44,156.32,156.43,6538.0,152.5148,152.5929,152.4758,152.5831,6538.0
2016-08-02 13:55:00,156.42,156.42,156.32,156.36,9555.0,152.5734,152.5734,152.4758,152.5148,9555.0
2016-08-02 14:00:00,156.35,156.43,156.22,156.28,7847.0,152.5051,152.5831,152.3783,152.4368,7847.0
2016-08-02 14:05:00,156.29,156.45,156.27,156.4,15134.0,152.4466,152.6026,152.4271,152.5539,15134.0
2016-08-02 14:10:00,156.44,156.51,156.41,156.5,10202.0,152.5929,152.6612,152.5636,152.6514,10202.0
2016-08-02 14:15:00,156.51,156.52,156.43,156.44,7421.0,152.6612,152.6709,152.5831,152.5929,7421.0
2016-08-02 14:20:00,156.47,156.53,156.37,156.48,16601.0,152.6221,152.6807,152.5246,152.6319,16601.0
2016-08-02 14:25:00,156.48,156.61,156.42,156.42,10686.0,152.6319,152.7587,152.5734,152.5734,10686.0
2016-08-02 14:30:00,156.42,156.56,156.36,156.43,6383.0,152.5734,152.7099,152.5148,152.5831,6383.0
2016-08-02 14:35:00,156.43,156.53,156.42,156.44,5727.0,152.5831,152.6807,152.5734,152.5929,5727.0
2016-08-02 14:40:00,156.43,156.89,156.4,156.79,18999.0,152.5831,153.0318,152.5539,152.9343,18999.0
2016-08-02 14:45:00,156.8,157.03,156.78,157.03,11994.0,152.944,153.1684,152.9245,153.1684,11994.0
2016-08-02 14:50:00,157.03,157.03,156.7,156.7,11972.0,153.1684,153.1684,152.8465,152.8465,11972.0
2016-08-02 14:55:00,156.68,156.79,156.6,156.63,8709.0,152.827,152.9343,152.7489,152.7782,8709.0
2016-08-02 15:00:00,156.63,156.84,156.62,156.8,14739.0,152.7782,152.983,152.7685,152.944,14739.0
2016-08-02 15:05:00,156.82,156.87,156.69,156.77,13887.0,152.9635,153.0123,152.8367,152.9148,13887.0
2016-08-02 15:10:00,156.78,156.78,156.56,156.64,9598.0,152.9245,152.9245,152.7099,152.788,9598.0
2016-08-02 15:15:00,156.61,156.62,156.54,156.61,6350.0,152.7587,152.7685,152.6904,152.7587,6350.0
2016-08-02 15:20:00,156.64,156.73,156.57,156.7,10582.0,152.788,152.8757,152.7197,152.8465,10582.0
2016-08-02 15:25:00,156.71,156.79,156.65,156.66,8976.0,152.8562,152.9343,152.7977,152.8075,8976.0
2016-08-02 15:30:00,156.66,156.73,156.56,156.62,19603.0,152.8075,152.8757,152.7099,152.7685,19603.0
2016-08-02 15:35:00,156.61,156.68,156.57,156.6,24841.0,152.7587,152.827,152.7197,152.7489,24841.0
2016-08-02 15:40:00,156.61,156.62,156.44,156.55,34045.0,152.7587,152.7685,152.5929,152.7002,34045.0
2016-08-02 15:45:00,156.57,156.67,156.46,156.54,62982.0,152.7197,152.8172,152.6124,152.6904,62982.0
2016-08-02 15:50:00,156.52,156.59,156.48,156.5,40501.0,152.6709,152.7392,152.6319,152.6514,40501.0
2016-08-02 15:55:00,156.49,156.53,156.3,156.45,58230.0,152.6416,152.6807,152.4563,152.6026,58230.0
2016-08-03 09:30:00,156.83,156.83,156.16,156.16,21346.0,152.9733,152.9733,152.3198,152.3198,21346.0
2016-08-03 09:35:00,156.16,156.44,156.07,156.39,7656.0,152.3198,152.5929,152.232,152.5441,7656.0
2016-08-03 09:40:00,156.29,156.61,156.19,156.45,11969.0,152.4466,152.7587,152.349,152.6026,11969.0
2016-08-03 09:45:00,156.47,156.67,156.41,156.48,8596.0,152.6221,152.8172,152.5636,152.6319,8596.0
2016-08-03 09:50:00,156.46,156.51,156.0,156.0,9144.0,152.6124,152.6612,152.1637,152.1637,9144.0
2016-08-03 09:55:00,155.94,156.04,155.67,155.71,11253.0,152.1052,152.2027,151.8418,151.8808,11253.0
2016-08-03 10:00:00,155.72,155.95,155.67,155.91,10112.0,151.8906,152.1149,151.8418,152.0759,10112.0
2016-08-03 10:05:00,155.94,156.08,155.9,155.95,13259.0,152.1052,152.2417,152.0662,152.1149,13259.0
2016-08-03 10:10:00,155.92,156.13,155.92,156.13,3906.0,152.0857,152.2905,152.0857,152.2905,3906.0
2016-08-03 10:15:00,156.13,156.22,156.0,156.02,11541.0,152.2905,152.3783,152.1637,152.1832,11541.0
2016-08-03 10:20:00,156.0,156.04,155.75,155.81,43596.0,152.1637,152.2027,151.9198,151.9784,43596.0
2016-08-03 10:25:00,155.83,156.16,155.83,156.1,10522.0,151.9979,152.3198,151.9979,152.2612,10522.0
2016-08-03 10:30:00,156.05,156.22,155.97,156.18,8426.0,152.2125,152.3783,152.1344,152.3393,8426.0
2016-08-03 10:35:00,156.17,156.17,156.06,156.14,7014.0,152.3295,152.3295,152.2222,152.3003,7014.0
2016-08-03 10:40:00,156.17,156.3,156.13,156.3,6436.0,152.3295,152.4563,152.2905,152.4563,6436.0
2016-08-03 10:45:00,156.28,156.29,156.17,156.2,5121.0,152.4368,152.4466,152.3295,152.3588,5121.0
2016-08-03 10:50:00,156.22,156.27,155.96,156.02,6989.0,152.3783,152.4271,152.1247,152.1832,6989.0
2016-08-03 10:55:00,156.02,156.07,155.99,156.02,7216.0,152.1832,152.232,152.1539,152.1832,7216.0
2016-08-03 11:00:00,156.06,156.19,156.02,156.18,6337.0,152.2222,152.349,152.1832,152.3393,6337.0
2016-08-03 11:05:00,156.16,156.29,156.14,156.25,5663.0,152.3198,152.4466,152.3003,152.4076,5663.0
2016-08-03 11:10:00,156.27,156.27,156.2,156.22,3191.0,152.4271,152.4271,152.3588,152.3783,3191.0
2016-08-03 11:15:00,156.27,156.27,156.09,156.1,5308.0,152.4271,152.4271,152.2515,152.2612,5308.0
2016-08-03 11:20:00,156.13,156.31,156.13,156.29,6900.0,152.2905,152.4661,152.2905,152.4466,6900.0
2016-08-03 11:25:00,156.28,156.33,156.25,156.27,5135.0,152.4368,152.4856,152.4076,152.4271,5135.0
2016-08-03 11:30:00,156.29,156.36,156.2,156.2,8167.0,152.4466,152.5148,152.3588,152.3588,8167.0
2016-08-03 11:35:00,156.16,156.16,156.02,156.09,4053.0,152.3198,152.3198,152.1832,152.2515,4053.0
2016-08-03 11:40:00,156.09,156.1,155.93,155.97,6313.0,152.2515,152.2612,152.0954,152.1344,6313.0
2016-08-03 11:45:00,155.94,155.96,155.91,155.96,8085.0,152.1052,152.1247,152.0759,152.1247,8085.0
2016-08-03 11:50:00,155.95,156.09,155.9,156.09,2390.0,152.1149,152.2515,152.0662,152.2515,2390.0
2016-08-03 11:55:00,156.12,156.24,156.1,156.24,3464.0,152.2807,152.3978,152.2612,152.3978,3464.0
2016-08-03 12:00:00,156.2,156.22,156.13,156.17,4500.0,152.3588,152.3783,152.2905,152.3295,4500.0
2016-08-03 12:05:00,156.14,156.18,156.12,156.15,4476.0,152.3003,152.3393,152.2807,152.31,4476.0
2016-08-03 12:10:00,156.13,156.18,156.1,156.13,9239.0,152.2905,152.3393,152.2612,152.2905,9239.0
2016-08-03 12:15:00,156.13,156.21,156.08,156.1,6350.0,152.2905,152.3685,152.2417,152.2612,6350.0
2016-08-03 12:20:00,156.09,156.09,155.93,156.0,4600.0,152.2515,152.2515,152.0954,152.1637,4600.0
2016-08-03 12:25:00,155.98,156.02,155.89,155.94,3846.0,152.1442,152.1832,152.0564,152.1052,3846.0
2016-08-03 12:30:00,155.96,155.96,155.9,155.92,4450.0,152.1247,152.1247,152.0662,152.0857,4450.0
2016-08-03 12:35:00,155.9,155.94,155.84,155.9,6923.0,152.0662,152.1052,152.0076,152.0662,6923.0
2016-08-03 12:40:00,155.93,156.19,155.92,156.06,13091.0,152.0954,152.349,152.0857,152.2222,13091.0
2016-08-03 12:45:00,156.08,156.13,156.03,156.03,5900.0,152.2417,152.2905,152.193,152.193,5900.0
2016-08-03 12:50:00,156.03,156.14,156.0,156.05,3599.0,152.193,152.3003,152.1637,152.2125,3599.0
2016-08-03 12:55:00,156.08,156.12,156.04,156.08,3200.0,152.2417,152.2807,152.2027,152.2417,3200.0
2016-08-03 13:00:00,156.04,156.06,156.01,156.03,4431.0,152.2027,152.2222,152.1735,152.193,4431.0
2016-08-03 13:05:00,156.05,156.13,156.04,156.07,2628.0,152.2125,152.2905,152.2027,152.232,2628.0
2016-08-03 13:10:00,156.08,156.19,156.07,156.14,4077.0,152.2417,152.349,152.232,152.3003,4077.0
2016-08-03 13:15:00,156.14,156.14,156.07,156.09,3200.0,152.3003,152.3003,152.232,152.2515,3200.0
2016-08-03 13:20:00,156.08,156.14,156.03,156.06,7876.0,152.2417,152.3003,152.193,152.2222,7876.0
2016-08-03 13:25:00,156.09,156.19,156.09,156.17,4003.0,152.2515,152.349,152.2515,152.3295,4003.0
2016-08-03 13:30:00,156.15,156.15,156.03,156.05,6028.0,152.31,152.31,152.193,152.2125,6028.0
2016-08-03 13:35:00,156.04,156.11,156.0,156.0,4591.0,152.2027,152.271,152.1637,152.1637,4591.0
2016-08-03 13:40:00,155.99,156.04,155.97,156.01,7478.0,152.1539,152.2027,152.1344,152.1735,7478.0
2016-08-03 13:45:00,156.02,156.03,155.88,156.02,5400.0,152.1832,152.193,152.0466,152.1832,5400.0
2016-08-03 13:50:00,156.01,156.01,155.89,155.9,6500.0,152.1735,152.1735,152.0564,152.0662,6500.0
2016-08-03 13:55:00,155.91,156.01,155.89,155.99,5378.0,152.0759,152.1735,152.0564,152.1539,5378.0
2016-08-03 14:00:00,155.99,156.09,155.97,156.02,7901.0,152.1539,152.2515,152.1344,152.1832,7901.0
2016-08-03 14:05:00,156.04,156.09,156.0,156.06,6206.0,152.2027,152.2515,152.1637,152.2222,6206.0
2016-08-03 14:10:00,156.06,156.08,155.83,155.91,6700.0,152.2222,152.2417,151.9979,152.0759,6700.0
2016-08-03 14:15:00,155.91,155.95,155.85,155.85,7007.0,152.0759,152.1149,152.0174,152.0174,7007.0
2016-08-03 14:20:00,155.87,155.96,155.85,155.88,5259.0,152.0369,152.1247,152.0174,152.0466,5259.0
2016-08-03 14:25:00,155.87,155.96,155.85,155.91,13107.0,152.0369,152.1247,152.0174,152.0759,13107.0
2016-08-03 14:30:00,155.88,155.89,155.81,155.85,4620.0,152.0466,152.0564,151.9784,152.0174,4620.0
2016-08-03 14:35:00,155.84,155.92,155.78,155.78,6919.0,152.0076,152.0857,151.9491,151.9491,6919.0
2016-08-03 14:40:00,155.81,155.89,155.78,155.89,6576.0,151.9784,152.0564,151.9491,152.0564,6576.0
2016-08-03 14:45:00,155.9,155.93,155.79,155.81,5410.0,152.0662,152.0954,151.9589,151.9784,5410.0
2016-08-03 14:50:00,155.84,155.92,155.8,155.86,5791.0,152.0076,152.0857,151.9686,152.0271,5791.0
2016-08-03 14:55:00,155.85,155.88,155.81,155.83,9983.0,152.0174,152.0466,151.9784,151.9979,9983.0
2016-08-03 15:00:00,155.84,155.92,155.83,155.86,7361.0,152.0076,152.0857,151.9979,152.0271,7361.0
2016-08-03 15:05:00,155.87,156.02,155.86,156.01,9349.0,152.0369,152.1832,152.0271,152.1735,9349.0
2016-08-03 15:10:00,156.01,156.03,155.95,156.03,4190.0,152.1735,152.193,152.1149,152.193,4190.0
2016-08-03 15:15:00,156.04,156.09,156.01,156.02,6606.0,152.2027,152.2515,152.1735,152.1832,6606.0
2016-08-03 15:20:00,156.03,156.13,156.0,156.09,7843.0,152.193,152.2905,152.1637,152.2515,7843.0
2016-08-03 15:25:00,156.1,156.19,156.1,156.17,7427.0,152.2612,152.349,152.2612,152.3295,7427.0
2016-08-03 15:30:00,156.16,156.19,156.12,156.14,8050.0,152.3198,152.349,152.2807,152.3003,8050.0
2016-08-03 15:35:00,156.15,156.18,156.06,156.09,13886.0,152.31,152.3393,152.2222,152.2515,13886.0
2016-08-03 15:40:00,156.06,156.07,155.91,155.95,17903.0,152.2222,152.232,152.0759,152.1149,17903.0
2016-08-03 15:45:00,155.95,156.04,155.94,155.99,37842.0,152.1149,152.2027,152.1052,152.1539,37842.0
2016-08-03 15:50:00,156.01,156.03,155.98,156.0,44372.0,152.1735,152.193,152.1442,152.1637,44372.0
2016-08-03 15:55:00,156.0,156.02,155.89,155.98,77371.0,152.1637,152.1832,152.0564,152.1442,77371.0
2016-08-04 09:30:00,156.62,157.69,156.43,157.55,68278.0,152.7685,153.8121,152.5831,153.6756,68278.0
2016-08-04 09:35:00,157.34,157.45,157.11,157.39,22559.0,153.4707,153.578,153.2464,153.5195,22559.0
2016-08-04 09:40:00,157.39,157.39,156.92,157.09,7890.0,153.5195,153.5195,153.0611,153.2269,7890.0
2016-08-04 09:45:00,157.25,157.35,157.08,157.09,10033.0,153.383,153.4805,153.2171,153.2269,10033.0
2016-08-04 09:50:00,157.09,157.2,156.78,156.78,5971.0,153.2269,153.3342,152.9245,152.9245,5971.0
2016-08-04 09:55:00,156.75,156.76,156.35,156.35,6891.0,152.8953,152.905,152.5051,152.5051,6891.0
2016-08-04 10:00:00,156.38,156.75,156.37,156.68,12441.0,152.5344,152.8953,152.5246,152.827,12441.0
2016-08-04 10:05:00,156.68,156.72,156.31,156.33,5171.0,152.827,152.866,152.4661,152.4856,5171.0
2016-08-04 10:10:00,156.25,156.43,156.25,156.37,24192.0,152.4076,152.5831,152.4076,152.5246,24192.0
2016-08-04 10:15:00,156.35,157.05,156.35,156.84,49358.0,152.5051,153.1879,152.5051,152.983,49358.0
2016-08-04 10:20:00,156.9,156.97,156.7,156.75,13050.0,153.0416,153.1098,152.8465,152.8953,13050.0
2016-08-04 10:25:00,156.78,157.06,156.78,157.06,3475.0,152.9245,153.1976,152.9245,153.1976,3475.0
2016-08-04 10:30:00,157.06,157.09,156.92,156.93,4915.0,153.1976,153.2269,153.0611,153.0708,4915.0
2016-08-04 10:35:00,156.89,157.0,156.81,156.99,6510.0,153.0318,153.1391,152.9538,153.1294,6510.0
2016-08-04 10:40:00,156.97,157.15,156.97,157.15,3863.0,153.1098,153.2854,153.1098,153.2854,3863.0
2016-08-04 10:45:00,157.13,157.23,157.12,157.23,4000.0,153.2659,153.3635,153.2562,153.3635,4000.0
2016-08-04 10:50:00,157.22,157.32,157.21,157.23,3600.0,153.3537,153.4512,153.3439,153.3635,3600.0
2016-08-04 10:55:00,157.24,157.33,157.15,157.26,8615.0,153.3732,153.461,153.2854,153.3927,8615.0
2016-08-04 11:00:00,157.21,157.21,157.11,157.14,5301.0,153.3439,153.3439,153.2464,153.2757,5301.0
2016-08-04 11:05:00,157.13,157.14,157.01,157.06,9781.0,153.2659,153.2757,153.1489,153.1976,9781.0
2016-08-04 11:10:00,157.07,157.12,156.96,157.02,12400.0,153.2074,153.2562,153.1001,153.1586,12400.0
2016-08-04 11:15:00,157.01,157.01,156.79,156.86,11717.0,153.1489,153.1489,152.9343,153.0025,11717.0
2016-08-04 11:20:00,156.85,156.9,156.73,156.73,2500.0,152.9928,153.0416,152.8757,152.8757,2500.0
2016-08-04 11:25:00,156.7,156.82,156.7,156.82,4058.0,152.8465,152.9635,152.8465,152.9635,4058.0
2016-08-04 11:30:00,156.81,156.96,156.8,156.94,3920.0,152.9538,153.1001,152.944,153.0806,3920.0
2016-08-04 11:35:00,156.94,156.99,156.84,156.87,3289.0,153.0806,153.1294,152.983,153.0123,3289.0
2016-08-04 11:40:00,156.88,156.94,156.84,156.9,5155.0,153.0221,153.0806,152.983,153.0416,5155.0
2016-08-04 11:45:00,156.88,156.94,156.84,156.87,4084.0,153.0221,153.0806,152.983,153.0123,4084.0
2016-08-04 11:50:00,156.88,156.93,156.8,156.83,4200.0,153.0221,153.0708,152.944,152.9733,4200.0
2016-08-04 11:55:00,156.81,156.96,156.8,156.95,5225.0,152.9538,153.1001,152.944,153.0903,5225.0
2016-08-04 12:00:00,156.95,157.0,156.91,156.99,3805.0,153.0903,153.1391,153.0513,153.1294,3805.0
2016-08-04 12:05:00,156.97,156.99,156.85,156.85,16193.0,153.1098,153.1294,152.9928,152.9928,16193.0
2016-08-04 12:10:00,156.87,156.88,156.84,156.85,3015.0,153.0123,153.0221,152.983,152.9928,3015.0
2016-08-04 12:15:00,156.83,156.85,156.77,156.77,4659.0,152.9733,152.9928,152.9148,152.9148,4659.0
2016-08-04 12:20:00,156.76,156.78,156.74,156.75,4300.0,152.905,152.9245,152.8855,152.8953,4300.0
2016-08-04 12:25:00,156.75,156.76,156.72,156.74,4754.0,152.8953,152.905,152.866,152.8855,4754.0
2016-08-04 12:30:00,156.74,156.75,156.68,156.69,6168.0,152.8855,152.8953,152.827,152.8367,6168.0
2016-08-04 12:35:00,156.67,156.71,156.65,156.67,3237.0,152.8172,152.8562,152.7977,152.8172,3237.0
2016-08-04 12:40:00,156.69,156.69,156.66,156.67,1900.0,152.8367,152.8367,152.8075,152.8172,1900.0
2016-08-04 12:45:00,156.68,156.72,156.63,156.68,7700.0,152.827,152.866,152.7782,152.827,7700.0
2016-08-04 12:50:00,156.71,156.72,156.66,156.69,4856.0,152.8562,152.866,152.8075,152.8367,4856.0
2016-08-04 12:55:00,156.67,156.67,156.55,156.56,2890.0,152.8172,152.8172,152.7002,152.7099,2890.0
2016-08-04 13:00:00,156.56,156.64,156.56,156.56,4046.0,152.7099,152.788,152.7099,152.7099,4046.0
2016-08-04 13:05:00,156.55,156.62,156.54,156.61,3000.0,152.7002,152.7685,152.6904,152.7587,3000.0
2016-08-04 13:10:00,156.62,156.66,156.55,156.55,2809.0,152.7685,152.8075,152.7002,152.7002,2809.0
2016-08-04 13:15:00,156.53,156.63,156.52,156.6,6000.0,152.6807,152.7782,152.6709,152.7489,6000.0
2016-08-04 13:20:00,156.61,156.65,156.55,156.6,4940.0,152.7587,152.7977,152.7002,152.7489,4940.0
2016-08-04 13:25:00,156.61,156.66,156.58,156.64,5900.0,152.7587,152.8075,152.7294,152.788,5900.0
2016-08-04 13:30:00,156.65,156.65,156.5,156.55,5801.0,152.7977,152.7977,152.6514,152.7002,5801.0
2016-08-04 13:35:00,156.54,156.69,156.53,156.69,2600.0,152.6904,152.8367,152.6807,152.8367,2600.0
2016-08-04 13:40:00,156.67,156.71,156.66,156.7,2942.0,152.8172,152.8562,152.8075,152.8465,2942.0
2016-08-04 13:45:00,156.72,156.73,156.6,156.61,4017.0,152.866,152.8757,152.7489,152.7587,4017.0
2016-08-04 13:50:00,156.59,156.62,156.49,156.59,7903.0,152.7392,152.7685,152.6416,152.7392,7903.0
2016-08-04 13:55:00,156.58,156.66,156.55,156.65,3500.0,152.7294,152.8075,152.7002,152.7977,3500.0
2016-08-04 14:00:00,156.65,156.74,156.61,156.7,4492.0,152.7977,152.8855,152.7587,152.8465,4492.0
2016-08-04 14:05:00,156.72,156.72,156.67,156.69,1550.0,152.866,152.866,152.8172,152.8367,1550.0
2016-08-04 14:10:00,156.71,156.72,156.63,156.64,2550.0,152.8562,152.866,152.7782,152.788,2550.0
2016-08-04 14:15:00,156.64,156.66,156.51,156.53,2400.0,152.788,152.8075,152.6612,152.6807,2400.0
2016-08-04 14:20:00,156.51,156.57,156.5,156.53,6548.0,152.6612,152.7197,152.6514,152.6807,6548.0
2016-08-04 14:25:00,156.55,156.57,156.51,156.55,2401.0,152.7002,152.7197,152.6612,152.7002,2401.0
2016-08-04 14:30:00,156.57,156.57,156.43,156.46,5800.0,152.7197,152.7197,152.5831,152.6124,5800.0
2016-08-04 14:35:00,156.46,156.53,156.43,156.46,4280.0,152.6124,152.6807,152.5831,152.6124,4280.0
2016-08-04 14:40:00,156.47,156.52,156.44,156.51,5166.0,152.6221,152.6709,152.5929,152.6612,5166.0
2016-08-04 14:45:00,156.5,156.56,156.47,156.49,5025.0,152.6514,152.7099,152.6221,152.6416,5025.0
2016-08-04 14:50:00,156.5,156.51,156.5,156.51,300.0,152.6514,152.6612,152.6514,152.6612,300.0
2016-08-04 14:55:00,156.51,156.61,156.51,156.59,3400.0,152.6612,152.7587,152.6612,152.7392,3400.0
2016-08-04 15:00:00,156.58,156.58,156.49,156.54,6166.0,152.7294,152.7294,152.6416,152.6904,6166.0
2016-08-04 15:05:00,156.56,156.61,156.52,156.61,5527.0,152.7099,152.7587,152.6709,152.7587,5527.0
2016-08-04 15:10:00,156.59,156.59,156.52,156.56,4292.0,152.7392,152.7392,152.6709,152.7099,4292.0
2016-08-04 15:15:00,156.56,156.63,156.55,156.63,6216.0,152.7099,152.7782,152.7002,152.7782,6216.0
2016-08-04 15:20:00,156.62,156.64,156.6,156.61,3474.0,152.7685,152.788,152.7489,152.7587,3474.0
2016-08-04 15:25:00,156.61,156.71,156.61,156.68,3669.0,152.7587,152.8562,152.7587,152.827,3669.0
2016-08-04 15:30:00,156.69,156.78,156.69,156.71,7779.0,152.8367,152.9245,152.8367,152.8562,7779.0
2016-08-04 15:35:00,156.72,156.8,156.72,156.77,11161.0,152.866,152.944,152.866,152.9148,11161.0
2016-08-04 15:40:00,156.77,156.81,156.7,156.7,13443.0,152.9148,152.9538,152.8465,152.8465,13443.0
2016-08-04 15:45:00,156.7,156.71,156.63,156.66,18249.0,152.8465,152.8562,152.7782,152.8075,18249.0
2016-08-04 15:50:00,156.65,156.65,156.55,156.56,29287.0,152.7977,152.7977,152.7002,152.7099,29287.0
2016-08-04 15:55:00,156.56,156.57,156.41,156.44,43310.0,152.7099,152.7197,152.5636,152.5929,43310.0
2016-08-05 09:30:00,157.32,157.57,156.82,157.57,14604.0,153.4512,153.6951,152.9635,153.6951,14604.0
2016-08-05 09:35:00,157.33,157.81,157.32,157.73,11863.0,153.461,153.9292,153.4512,153.8512,11863.0
2016-08-05 09:40:00,157.76,157.8,157.31,157.39,6808.0,153.8804,153.9194,153.4415,153.5195,6808.0
2016-08-05 09:45:00,157.44,157.44,157.14,157.29,8141.0,153.5683,153.5683,153.2757,153.422,8141.0
2016-08-05 09:50:00,157.28,157.34,157.04,157.06,9031.0,153.4122,153.4707,153.1781,153.1976,9031.0
2016-08-05 09:55:00,157.09,157.46,157.05,157.42,13785.0,153.2269,153.5878,153.1879,153.5488,13785.0
2016-08-05 10:00:00,157.45,157.45,157.24,157.39,7501.0,153.578,153.578,153.3732,153.5195,7501.0
2016-08-05 10:05:00,157.45,157.49,157.26,157.28,10588.0,153.578,153.6171,153.3927,153.4122,10588.0
2016-08-05 10:10:00,157.27,157.36,157.21,157.25,6287.0,153.4025,153.4903,153.3439,153.383,6287.0
2016-08-05 10:15:00,157.26,157.39,157.19,157.19,3400.0,153.3927,153.5195,153.3244,153.3244,3400.0
2016-08-05 10:20:00,157.19,157.23,157.01,157.01,7300.0,153.3244,153.3635,153.1489,153.1489,7300.0
2016-08-05 10:25:00,157.01,157.04,156.92,156.92,12681.0,153.1489,153.1781,153.0611,153.0611,12681.0
2016-08-05 10:30:00,156.92,157.02,156.92,157.01,8390.0,153.0611,153.1586,153.0611,153.1489,8390.0
2016-08-05 10:35:00,157.04,157.08,156.87,156.92,8720.0,153.1781,153.2171,153.0123,153.0611,8720.0
2016-08-05 10:40:00,156.91,156.99,156.88,156.92,3206.0,153.0513,153.1294,153.0221,153.0611,3206.0
2016-08-05 10:45:00,156.93,157.01,156.9,157.01,5788.0,153.0708,153.1489,153.0416,153.1489,5788.0
2016-08-05 10:50:00,157.03,157.1,156.99,157.1,3711.0,153.1684,153.2366,153.1294,153.2366,3711.0
2016-08-05 10:55:00,157.09,157.1,157.02,157.02,3900.0,153.2269,153.2366,153.1586,153.1586,3900.0
2016-08-05 11:00:00,157.0,157.13,156.97,157.11,7355.0,153.1391,153.2659,153.1098,153.2464,7355.0
2016-08-05 11:05:00,157.13,157.29,157.12,157.27,7816.0,153.2659,153.422,153.2562,153.4025,7816.0
2016-08-05 11:10:00,157.22,157.23,157.13,157.19,3170.0,153.3537,153.3635,153.2659,153.3244,3170.0
2016-08-05 11:15:00,157.15,157.18,156.97,157.01,5365.0,153.2854,153.3147,153.1098,153.1489,5365.0
2016-08-05 11:20:00,157.02,157.04,156.99,157.03,4371.0,153.1586,153.1781,153.1294,153.1684,4371.0
2016-08-05 11:25:00,157.04,157.15,157.03,157.1,5739.0,153.1781,153.2854,153.1684,153.2366,5739.0
2016-08-05 11:30:00,157.07,157.18,157.07,157.17,4962.0,153.2074,153.3147,153.2074,153.3049,4962.0
2016-08-05 11:35:00,157.17,157.21,157.15,157.19,4705.0,153.3049,153.3439,153.2854,153.3244,4705.0
2016-08-05 11:40:00,157.18,157.19,157.11,157.14,4690.0,153.3147,153.3244,153.2464,153.2757,4690.0
2016-08-05 11:45:00,157.11,157.17,157.08,157.17,3666.0,153.2464,153.3049,153.2171,153.3049,3666.0
2016-08-05 11:50:00,157.15,157.18,157.1,157.11,2401.0,153.2854,153.3147,153.2366,153.2464,2401.0
2016-08-05 11:55:00,157.08,157.13,157.05,157.09,5600.0,153.2171,153.2659,153.1879,153.2269,5600.0
2016-08-05 12:00:00,157.1,157.12,157.03,157.12,6317.0,153.2366,153.2562,153.1684,153.2562,6317.0
2016-08-05 12:05:00,157.14,157.29,157.13,157.28,6918.0,153.2757,153.422,153.2659,153.4122,6918.0
2016-08-05 12:10:00,157.27,157.48,157.27,157.45,4040.0,153.4025,153.6073,153.4025,153.578,4040.0
2016-08-05 12:15:00,157.45,157.45,157.39,157.41,3462.0,153.578,153.578,153.5195,153.539,3462.0
2016-08-05 12:20:00,157.4,157.44,157.32,157.34,3975.0,153.5293,153.5683,153.4512,153.4707,3975.0
2016-08-05 12:25:00,157.36,157.36,157.29,157.34,3956.0,153.4903,153.4903,153.422,153.4707,3956.0
2016-08-05 12:30:00,157.32,157.32,157.18,157.2,4546.0,153.4512,153.4512,153.3147,153.3342,4546.0
2016-08-05 12:35:00,157.22,157.23,157.18,157.23,4870.0,153.3537,153.3635,153.3147,153.3635,4870.0
2016-08-05 12:40:00,157.25,157.25,157.16,157.22,5940.0,153.383,153.383,153.2952,153.3537,5940.0
2016-08-05 12:45:00,157.2,157.22,157.16,157.2,4358.0,153.3342,153.3537,153.2952,153.3342,4358.0
2016-08-05 12:50:00,157.18,157.23,157.17,157.21,3992.0,153.3147,153.3635,153.3049,153.3439,3992.0
2016-08-05 12:55:00,157.21,157.28,157.19,157.21,7325.0,153.3439,153.4122,153.3244,153.3439,7325.0
2016-08-05 13:00:00,157.18,157.18,157.15,157.17,4401.0,153.3147,153.3147,153.2854,153.3049,4401.0
2016-08-05 13:05:00,157.18,157.26,157.18,157.24,5700.0,153.3147,153.3927,153.3147,153.3732,5700.0
2016-08-05 13:10:00,157.24,157.27,157.14,157.14,5477.0,153.3732,153.4025,153.2757,153.2757,5477.0
2016-08-05 13:15:00,157.17,157.26,157.16,157.25,5054.0,153.3049,153.3927,153.2952,153.383,5054.0
2016-08-05 13:20:00,157.25,157.34,157.23,157.29,5968.0,153.383,153.4707,153.3635,153.422,5968.0
2016-08-05 13:25:00,157.3,157.34,157.29,157.33,3346.0,153.4317,153.4707,153.422,153.461,3346.0
2016-08-05 13:30:00,157.33,157.35,157.28,157.29,6725.0,153.461,153.4805,153.4122,153.422,6725.0
2016-08-05 13:35:00,157.27,157.28,157.25,157.26,2665.0,153.4025,153.4122,153.383,153.3927,2665.0
2016-08-05 13:40:00,157.26,157.4,157.26,157.37,5050.0,153.3927,153.5293,153.3927,153.5,5050.0
2016-08-05 13:45:00,157.4,157.43,157.34,157.41,7531.0,153.5293,153.5585,153.4707,153.539,7531.0
2016-08-05 13:50:00,157.43,157.46,157.39,157.4,2490.0,153.5585,153.5878,153.5195,153.5293,2490.0
2016-08-05 13:55:00,157.37,157.39,157.31,157.37,5700.0,153.5,153.5195,153.4415,153.5,5700.0
2016-08-05 14:00:00,157.37,157.38,157.31,157.34,8652.0,153.5,153.5098,153.4415,153.4707,8652.0
2016-08-05 14:05:00,157.36,157.38,157.31,157.38,9602.0,153.4903,153.5098,153.4415,153.5098,9602.0
2016-08-05 14:10:00,157.37,157.4,157.36,157.38,6803.0,153.5,153.5293,153.4903,153.5098,6803.0
2016-08-05 14:15:00,157.39,157.39,157.33,157.34,10935.0,153.5195,153.5195,153.461,153.4707,10935.0
2016-08-05 14:20:00,157.35,157.42,157.35,157.35,5363.0,153.4805,153.5488,153.4805,153.4805,5363.0
2016-08-05 14:25:00,157.35,157.36,157.29,157.32,5871.0,153.4805,153.4903,153.422,153.4512,5871.0
2016-08-05 14:30:00,157.3,157.31,157.27,157.29,8788.0,153.4317,153.4415,153.4025,153.422,8788.0
2016-08-05 14:35:00,157.29,157.29,157.18,157.2,9023.0,153.422,153.422,153.3147,153.3342,9023.0
2016-08-05 14:40:00,157.21,157.21,157.1,157.17,7474.0,153.3439,153.3439,153.2366,153.3049,7474.0
2016-08-05 14:45:00,157.18,157.18,157.06,157.1,6500.0,153.3147,153.3147,153.1976,153.2366,6500.0
2016-08-05 14:50:00,157.09,157.13,157.05,157.13,6944.0,153.2269,153.2659,153.1879,153.2659,6944.0
2016-08-05 14:55:00,157.12,157.2,157.12,157.15,5001.0,153.2562,153.3342,153.2562,153.2854,5001.0
2016-08-05 15:00:00,157.13,157.23,157.12,157.22,6235.0,153.2659,153.3635,153.2562,153.3537,6235.0
2016-08-05 15:05:00,157.21,157.31,157.19,157.28,8890.0,153.3439,153.4415,153.3244,153.4122,8890.0
2016-08-05 15:10:00,157.31,157.4,157.28,157.4,9430.0,153.4415,153.5293,153.4122,153.5293,9430.0
2016-08-05 15:15:00,157.39,157.45,157.35,157.35,7598.0,153.5195,153.578,153.4805,153.4805,7598.0
2016-08-05 15:20:00,157.34,157.35,157.21,157.23,7400.0,153.4707,153.4805,153.3439,153.3635,7400.0
2016-08-05 15:25:00,157.21,157.36,157.21,157.36,7177.0,153.3439,153.4903,153.3439,153.4903,7177.0
2016-08-05 15:30:00,157.36,157.45,157.28,157.45,14101.0,153.4903,153.578,153.4122,153.578,14101.0
2016-08-05 15:35:00,157.45,157.46,157.35,157.46,13212.0,153.578,153.5878,153.4805,153.5878,13212.0
2016-08-05 15:40:00,157.47,157.56,157.45,157.54,14920.0,153.5975,153.6853,153.578,153.6658,14920.0
2016-08-05 15:45:00,157.56,157.57,157.37,157.39,23979.0,153.6853,153.6951,153.5,153.5195,23979.0
2016-08-05 15:50:00,157.4,157.49,157.4,157.47,21529.0,153.5293,153.6171,153.5293,153.5975,21529.0
2016-08-05 15:55:00,157.48,157.52,157.41,157.52,34921.0,153.6073,153.6463,153.539,153.6463,34921.0
2016-08-08 09:30:00,157.44,157.81,156.67,156.67,17573.0,153.5683,153.9292,152.8172,152.8172,17573.0
2016-08-08 09:35:00,156.77,157.3,156.77,157.19,7909.0,152.9148,153.4317,152.9148,153.3244,7909.0
2016-08-08 09:40:00,157.19,157.33,157.11,157.3,11584.0,153.3244,153.461,153.2464,153.4317,11584.0
2016-08-08 09:45:00,157.21,157.33,157.14,157.33,6831.0,153.3439,153.461,153.2757,153.461,6831.0
2016-08-08 09:50:00,157.29,157.29,157.07,157.1,4536.0,153.422,153.422,153.2074,153.2366,4536.0
2016-08-08 09:55:00,157.23,157.23,157.06,157.11,37340.0,153.3635,153.3635,153.1976,153.2464,37340.0
2016-08-08 10:00:00,157.12,157.26,157.02,157.22,20851.0,153.2562,153.3927,153.1586,153.3537,20851.0
2016-08-08 10:05:00,157.21,157.35,157.21,157.31,7416.0,153.3439,153.4805,153.3439,153.4415,7416.0
2016-08-08 10:10:00,157.31,157.32,157.13,157.16,3905.0,153.4415,153.4512,153.2659,153.2952,3905.0
2016-08-08 10:15:00,157.06,157.08,156.8,156.8,27348.0,153.1976,153.2171,152.944,152.944,27348.0
2016-08-08 10:20:00,156.76,156.78,156.42,156.5,6200.0,152.905,152.9245,152.5734,152.6514,6200.0
2016-08-08 10:25:00,156.5,156.53,156.41,156.41,2772.0,152.6514,152.6807,152.5636,152.5636,2772.0
2016-08-08 10:30:00,156.41,156.64,156.41,156.59,10389.0,152.5636,152.788,152.5636,152.7392,10389.0
2016-08-08 10:35:00,156.66,156.71,156.57,156.62,9583.0,152.8075,152.8562,152.7197,152.7685,9583.0
2016-08-08 10:40:00,156.63,156.7,156.55,156.67,5514.0,152.7782,152.8465,152.7002,152.8172,5514.0
2016-08-08 10:45:00,156.69,156.69,156.47,156.49,1629.0,152.8367,152.8367,152.6221,152.6416,1629.0
2016-08-08 10:50:00,156.5,156.59,156.44,156.59,4525.0,152.6514,152.7392,152.5929,152.7392,4525.0
2016-08-08 10:55:00,156.53,156.65,156.46,156.65,3260.0,152.6807,152.7977,152.6124,152.7977,3260.0
2016-08-08 11:00:00,156.67,156.69,156.51,156.58,4481.0,152.8172,152.8367,152.6612,152.7294,4481.0
2016-08-08 11:05:00,156.61,156.71,156.57,156.7,2823.0,152.7587,152.8562,152.7197,152.8465,2823.0
2016-08-08 11:10:00,156.72,156.76,156.61,156.64,6903.0,152.866,152.905,152.7587,152.788,6903.0
2016-08-08 11:15:00,156.62,156.66,156.56,156.59,3750.0,152.7685,152.8075,152.7099,152.7392,3750.0
2016-08-08 11:20:00,156.59,156.67,156.54,156.57,3930.0,152.7392,152.8172,152.6904,152.7197,3930.0
2016-08-08 11:25:00,156.57,156.62,156.43,156.46,13985.0,152.7197,152.7685,152.5831,152.6124,13985.0
2016-08-08 11:30:00,156.48,156.52,156.41,156.44,2902.0,152.6319,152.6709,152.5636,152.5929,2902.0
2016-08-08 11:35:00,156.44,156.51,156.39,156.51,3545.0,152.5929,152.6612,152.5441,152.6612,3545.0
2016-08-08 11:40:00,156.51,156.51,156.43,156.43,2702.0,152.6612,152.6612,152.5831,152.5831,2702.0
2016-08-08 11:45:00,156.45,156.48,156.34,156.35,6732.0,152.6026,152.6319,152.4953,152.5051,6732.0
2016-08-08 11:50:00,156.34,156.45,156.34,156.4,7120.0,152.4953,152.6026,152.4953,152.5539,7120.0
2016-08-08 11:55:00,156.36,156.4,156.34,156.37,5016.0,152.5148,152.5539,152.4953,152.5246,5016.0
2016-08-08 12:00:00,156.38,156.39,156.34,156.37,5707.0,152.5344,152.5441,152.4953,152.5246,5707.0
2016-08-08 12:05:00,156.34,156.4,156.33,156.39,3300.0,152.4953,152.5539,152.4856,152.5441,3300.0
2016-08-08 12:10:00,156.41,156.5,156.41,156.47,4400.0,152.5636,152.6514,152.5636,152.6221,4400.0
2016-08-08 12:15:00,156.48,156.53,156.44,156.49,5070.0,152.6319,152.6807,152.5929,152.6416,5070.0
2016-08-08 12:20:00,156.5,156.56,156.5,156.54,3265.0,152.6514,152.7099,152.6514,152.6904,3265.0
2016-08-08 12:25:00,156.53,156.56,156.53,156.53,1383.0,152.6807,152.7099,152.6807,152.6807,1383.0
2016-08-08 12:30:00,156.53,156.54,156.47,156.5,4409.0,152.6807,152.6904,152.6221,152.6514,4409.0
2016-08-08 12:35:00,156.52,156.56,156.51,156.51,3889.0,152.6709,152.7099,152.6612,152.6612,3889.0
2016-08-08 12:40:00,156.52,156.52,156.34,156.39,5242.0,152.6709,152.6709,152.4953,152.5441,5242.0
2016-08-08 12:45:00,156.41,156.48,156.36,156.48,5286.0,152.5636,152.6319,152.5148,152.6319,5286.0
2016-08-08 12:50:00,156.48,156.5,156.47,156.48,1055.0,152.6319,152.6514,152.6221,152.6319,1055.0
2016-08-08 12:55:00,156.5,156.62,156.49,156.62,7904.0,152.6514,152.7685,152.6416,152.7685,7904.0
2016-08-08 13:00:00,156.61,156.66,156.58,156.58,8310.0,152.7587,152.8075,152.7294,152.7294,8310.0
2016-08-08 13:05:00,156.57,156.57,156.4,156.47,2269.0,152.7197,152.7197,152.5539,152.6221,2269.0
2016-08-08 13:10:00,156.48,156.52,156.47,156.47,4330.0,152.6319,152.6709,152.6221,152.6221,4330.0
2016-08-08 13:15:00,156.47,156.53,156.46,156.51,2850.0,152.6221,152.6807,152.6124,152.6612,2850.0
2016-08-08 13:20:00,156.51,156.53,156.46,156.53,3000.0,152.6612,152.6807,152.6124,152.6807,3000.0
2016-08-08 13:25:00,156.5,156.52,156.45,156.47,2797.0,152.6514,152.6709,152.6026,152.6221,2797.0
2016-08-08 13:30:00,156.48,156.49,156.36,156.4,4407.0,152.6319,152.6416,152.5148,152.5539,4407.0
2016-08-08 13:35:00,156.4,156.4,156.32,156.4,4076.0,152.5539,152.5539,152.4758,152.5539,4076.0
2016-08-08 13:40:00,156.4,156.41,156.33,156.35,3137.0,152.5539,152.5636,152.4856,152.5051,3137.0
2016-08-08 13:45:00,156.38,156.42,156.34,156.37,9749.0,152.5344,152.5734,152.4953,152.5246,9749.0
2016-08-08 13:50:00,156.37,156.42,156.35,156.4,2622.0,152.5246,152.5734,152.5051,152.5539,2622.0
2016-08-08 13:55:00,156.39,156.39,156.32,156.32,3440.0,152.5441,152.5441,152.4758,152.4758,3440.0
2016-08-08 14:00:00,156.35,156.39,156.29,156.3,5407.0,152.5051,152.5441,152.4466,152.4563,5407.0
2016-08-08 14:05:00,156.3,156.31,156.26,156.27,7875.0,152.4563,152.4661,152.4173,152.4271,7875.0
2016-08-08 14:10:00,156.27,156.32,156.26,156.26,3360.0,152.4271,152.4758,152.4173,152.4173,3360.0
2016-08-08 14:15:00,156.27,156.27,156.16,156.25,6832.0,152.4271,152.4271,152.3198,152.4076,6832.0
2016-08-08 14:20:00,156.24,156.26,156.18,156.26,2500.0,152.3978,152.4173,152.3393,152.4173,2500.0
2016-08-08 14:25:00,156.27,156.3,156.21,156.27,2571.0,152.4271,152.4563,152.3685,152.4271,2571.0
2016-08-08 14:30:00,156.25,156.35,156.25,156.26,6821.0,152.4076,152.5051,152.4076,152.4173,6821.0
2016-08-08 14:35:00,156.29,156.29,156.18,156.24,6959.0,152.4466,152.4466,152.3393,152.3978,6959.0
2016-08-08 14:40:00,156.25,156.31,156.25,156.29,3255.0,152.4076,152.4661,152.4076,152.4466,3255.0
2016-08-08 14:45:00,156.3,156.41,156.3,156.38,2550.0,152.4563,152.5636,152.4563,152.5344,2550.0
2016-08-08 14:50:00,156.38,156.44,156.36,156.41,2700.0,152.5344,152.5929,152.5148,152.5636,2700.0
2016-08-08 14:55:00,156.41,156.45,156.3,156.32,12205.0,152.5636,152.6026,152.4563,152.4758,12205.0
2016-08-08 15:00:00,156.33,156.35,156.27,156.31,4602.0,152.4856,152.5051,152.4271,152.4661,4602.0
2016-08-08 15:05:00,156.33,156.35,156.26,156.34,4931.0,152.4856,152.5051,152.4173,152.4953,4931.0
2016-08-08 15:10:00,156.35,156.35,156.3,156.32,5140.0,152.5051,152.5051,152.4563,152.4758,5140.0
2016-08-08 15:15:00,156.33,156.36,156.3,156.35,7157.0,152.4856,152.5148,152.4563,152.5051,7157.0
2016-08-08 15:20:00,156.36,156.37,156.3,156.37,4800.0,152.5148,152.5246,152.4563,152.5246,4800.0
2016-08-08 15:25:00,156.36,156.4,156.36,156.37,6170.0,152.5148,152.5539,152.5148,152.5246,6170.0
2016-08-08 15:30:00,156.36,156.42,156.33,156.37,13491.0,152.5148,152.5734,152.4856,152.5246,13491.0
2016-08-08 15:35:00,156.37,156.45,156.36,156.44,15364.0,152.5246,152.6026,152.5148,152.5929,15364.0
2016-08-08 15:40:00,156.46,156.47,156.37,156.4,14899.0,152.6124,152.6221,152.5246,152.5539,14899.0
2016-08-08 15:45:00,156.39,156.49,156.37,156.47,19381.0,152.5441,152.6416,152.5246,152.6221,19381.0
2016-08-08 15:50:00,156.47,156.52,156.44,156.52,15135.0,152.6221,152.6709,152.5929,152.6709,15135.0
2016-08-08 15:55:00,156.52,156.59,156.46,156.54,37267.0,152.6709,152.7392,152.6124,152.6904,37267.0
2016-08-09 09:30:00,156.54,156.65,156.25,156.46,24165.0,152.6904,152.7977,152.4076,152.6124,24165.0
2016-08-09 09:35:00,156.47,156.65,156.4,156.47,2895.0,152.6221,152.7977,152.5539,152.6221,2895.0
2016-08-09 09:40:00,156.43,156.58,156.41,156.53,5235.0,152.5831,152.7294,152.5636,152.6807,5235.0
2016-08-09 09:45:00,156.51,156.65,156.42,156.63,9016.0,152.6612,152.7977,152.5734,152.7782,9016.0
2016-08-09 09:50:00,156.69,156.85,156.62,156.85,3300.0,152.8367,152.9928,152.7685,152.9928,3300.0
2016-08-09 09:55:00,156.86,157.11,156.79,157.1,8819.0,153.0025,153.2464,152.9343,153.2366,8819.0
2016-08-09 10:00:00,157.11,157.11,156.91,156.97,4420.0,153.2464,153.2464,153.0513,153.1098,4420.0
2016-08-09 10:05:00,156.92,156.97,156.79,156.87,4847.0,153.0611,153.1098,152.9343,153.0123,4847.0
2016-08-09 10:10:00,156.94,157.05,156.93,157.05,4427.0,153.0806,153.1879,153.0708,153.1879,4427.0
2016-08-09 10:15:00,157.01,157.11,157.0,157.07,4040.0,153.1489,153.2464,153.1391,153.2074,4040.0
2016-08-09 10:20:00,157.06,157.23,157.05,157.23,3998.0,153.1976,153.3635,153.1879,153.3635,3998.0
2016-08-09 10:25:00,157.21,157.25,157.12,157.15,3914.0,153.3439,153.383,153.2562,153.2854,3914.0
2016-08-09 10:30:00,157.07,157.07,156.89,156.95,3743.0,153.2074,153.2074,153.0318,153.0903,3743.0
2016-08-09 10:35:00,156.95,157.0,156.92,157.0,2064.0,153.0903,153.1391,153.0611,153.1391,2064.0
2016-08-09 10:40:00,157.02,157.02,156.87,156.93,3787.0,153.1586,153.1586,153.0123,153.0708,3787.0
2016-08-09 10:45:00,156.95,156.97,156.9,156.93,2006.0,153.0903,153.1098,153.0416,153.0708,2006.0
2016-08-09 10:50:00,156.89,156.9,156.83,156.85,3713.0,153.0318,153.0416,152.9733,152.9928,3713.0
2016-08-09 10:55:00,156.87,156.95,156.86,156.89,3528.0,153.0123,153.0903,153.0025,153.0318,3528.0
2016-08-09 11:00:00,156.88,156.95,156.87,156.93,4321.0,153.0221,153.0903,153.0123,153.0708,4321.0
2016-08-09 11:05:00,156.97,157.06,156.94,157.02,2231.0,153.1098,153.1976,153.0806,153.1586,2231.0
2016-08-09 11:10:00,157.0,157.14,156.86,156.91,27166.0,153.1391,153.2757,153.0025,153.0513,27166.0
2016-08-09 11:15:00,156.93,156.94,156.84,156.87,2935.0,153.0708,153.0806,152.983,153.0123,2935.0
2016-08-09 11:20:00,156.87,156.93,156.84,156.85,4420.0,153.0123,153.0708,152.983,152.9928,4420.0
2016-08-09 11:25:00,156.88,156.97,156.83,156.89,4202.0,153.0221,153.1098,152.9733,153.0318,4202.0
2016-08-09 11:30:00,156.85,156.91,156.82,156.82,8501.0,152.9928,153.0513,152.9635,152.9635,8501.0
2016-08-09 11:35:00,156.83,156.83,156.75,156.79,2300.0,152.9733,152.9733,152.8953,152.9343,2300.0
2016-08-09 11:40:00,156.81,156.82,156.79,156.81,4093.0,152.9538,152.9635,152.9343,152.9538,4093.0
2016-08-09 11:45:00,156.79,156.89,156.79,156.83,5193.0,152.9343,153.0318,152.9343,152.9733,5193.0
2016-08-09 11:50:00,156.83,156.92,156.83,156.87,3833.0,152.9733,153.0611,152.9733,153.0123,3833.0
2016-08-09 11:55:00,156.89,156.9,156.84,156.89,7946.0,153.0318,153.0416,152.983,153.0318,7946.0
2016-08-09 12:00:00,156.88,156.93,156.85,156.91,3477.0,153.0221,153.0708,152.9928,153.0513,3477.0
2016-08-09 12:05:00,156.9,156.92,156.86,156.86,2734.0,153.0416,153.0611,153.0025,153.0025,2734.0
2016-08-09 12:10:00,156.87,156.88,156.8,156.83,3004.0,153.0123,153.0221,152.944,152.9733,3004.0
2016-08-09 12:15:00,156.82,156.83,156.77,156.77,3032.0,152.9635,152.9733,152.9148,152.9148,3032.0
2016-08-09 12:20:00,156.78,156.8,156.62,156.66,3500.0,152.9245,152.944,152.7685,152.8075,3500.0
2016-08-09 12:25:00,156.65,156.65,156.62,156.62,2100.0,152.7977,152.7977,152.7685,152.7685,2100.0
2016-08-09 12:30:00,156.62,156.65,156.55,156.57,3878.0,152.7685,152.7977,152.7002,152.7197,3878.0
2016-08-09 12:35:00,156.56,156.69,156.56,156.68,2490.0,152.7099,152.8367,152.7099,152.827,2490.0
2016-08-09 12:40:00,156.69,156.74,156.68,156.69,1325.0,152.8367,152.8855,152.827,152.8367,1325.0
2016-08-09 12:45:00,156.66,156.69,156.62,156.65,4524.0,152.8075,152.8367,152.7685,152.7977,4524.0
2016-08-09 12:50:00,156.64,156.71,156.6,156.71,1470.0,152.788,152.8562,152.7489,152.8562,1470.0
2016-08-09 12:55:00,156.72,156.72,156.66,156.68,800.0,152.866,152.866,152.8075,152.827,800.0
2016-08-09 13:00:00,156.69,156.74,156.69,156.74,2423.0,152.8367,152.8855,152.8367,152.8855,2423.0
2016-08-09 13:05:00,156.74,156.81,156.74,156.77,2000.0,152.8855,152.9538,152.8855,152.9148,2000.0
2016-08-09 13:10:00,156.79,156.79,156.74,156.74,1600.0,152.9343,152.9343,152.8855,152.8855,1600.0
2016-08-09 13:15:00,156.75,156.82,156.75,156.82,2130.0,152.8953,152.9635,152.8953,152.9635,2130.0
2016-08-09 13:20:00,156.82,156.9,156.82,156.87,2996.0,152.9635,153.0416,152.9635,153.0123,2996.0
2016-08-09 13:25:00,156.85,156.9,156.82,156.88,2650.0,152.9928,153.0416,152.9635,153.0221,2650.0
2016-08-09 13:30:00,156.88,156.88,156.79,156.8,4406.0,153.0221,153.0221,152.9343,152.944,4406.0
2016-08-09 13:35:00,156.81,156.87,156.75,156.77,5626.0,152.9538,153.0123,152.8953,152.9148,5626.0
2016-08-09 13:40:00,156.76,156.76,156.7,156.71,3519.0,152.905,152.905,152.8465,152.8562,3519.0
2016-08-09 13:45:00,156.7,156.72,156.62,156.67,4221.0,152.8465,152.866,152.7685,152.8172,4221.0
2016-08-09 13:50:00,156.66,156.66,156.57,156.61,1775.0,152.8075,152.8075,152.7197,152.7587,1775.0
2016-08-09 13:55:00,156.61,156.68,156.6,156.67,6096.0,152.7587,152.827,152.7489,152.8172,6096.0
2016-08-09 14:00:00,156.67,156.75,156.64,156.64,3462.0,152.8172,152.8953,152.788,152.788,3462.0
2016-08-09 14:05:00,156.66,156.69,156.65,156.68,2233.0,152.8075,152.8367,152.7977,152.827,2233.0
2016-08-09 14:10:00,156.68,156.68,156.58,156.59,4971.0,152.827,152.827,152.7294,152.7392,4971.0
2016-08-09 14:15:00,156.59,156.62,156.54,156.6,4717.0,152.7392,152.7685,152.6904,152.7489,4717.0
2016-08-09 14:20:00,156.63,156.63,156.58,156.6,3121.0,152.7782,152.7782,152.7294,152.7489,3121.0
2016-08-09 14:25:00,156.61,156.64,156.58,156.59,2100.0,152.7587,152.788,152.7294,152.7392,2100.0
2016-08-09 14:30:00,156.59,156.59,156.46,156.46,14308.0,152.7392,152.7392,152.6124,152.6124,14308.0
2016-08-09 14:35:00,156.47,156.55,156.46,156.52,2030.0,152.6221,152.7002,152.6124,152.6709,2030.0
2016-08-09 14:40:00,156.52,156.52,156.46,156.51,3976.0,152.6709,152.6709,152.6124,152.6612,3976.0
2016-08-09 14:45:00,156.5,156.53,156.5,156.53,5074.0,152.6514,152.6807,152.6514,152.6807,5074.0
2016-08-09 14:50:00,156.54,156.61,156.54,156.6,3295.0,152.6904,152.7587,152.6904,152.7489,3295.0
2016-08-09 14:55:00,156.61,156.63,156.55,156.56,4342.0,152.7587,152.7782,152.7002,152.7099,4342.0
2016-08-09 15:00:00,156.59,156.65,156.55,156.59,5586.0,152.7392,152.7977,152.7002,152.7392,5586.0
2016-08-09 15:05:00,156.56,156.6,156.53,156.55,4012.0,152.7099,152.7489,152.6807,152.7002,4012.0
2016-08-09 15:10:00,156.53,156.58,156.51,156.51,3427.0,152.6807,152.7294,152.6612,152.6612,3427.0
2016-08-09 15:15:00,156.54,156.56,156.46,156.49,4707.0,152.6904,152.7099,152.6124,152.6416,4707.0
2016-08-09 15:20:00,156.5,156.58,156.5,156.57,5488.0,152.6514,152.7294,152.6514,152.7197,5488.0
2016-08-09 15:25:00,156.58,156.63,156.55,156.61,5680.0,152.7294,152.7782,152.7002,152.7587,5680.0
2016-08-09 15:30:00,156.62,156.63,156.55,156.59,6057.0,152.7685,152.7782,152.7002,152.7392,6057.0
2016-08-09 15:35:00,156.59,156.64,156.55,156.62,9303.0,152.7392,152.788,152.7002,152.7685,9303.0
2016-08-09 15:40:00,156.62,156.63,156.57,156.58,9037.0,152.7685,152.7782,152.7197,152.7294,9037.0
2016-08-09 15:45:00,156.58,156.69,156.58,156.68,11166.0,152.7294,152.8367,152.7294,152.827,11166.0
2016-08-09 15:50:00,156.67,156.71,156.62,156.7,9331.0,152.8172,152.8562,152.7685,152.8465,9331.0
2016-08-09 15:55:00,156.7,156.7,156.58,156.65,21018.0,152.8465,152.8465,152.7294,152.7977,21018.0
2016-08-10 09:30:00,156.79,157.37,156.79,157.04,18703.0,152.9343,153.5,152.9343,153.1781,18703.0
2016-08-10 09:35:00,156.97,156.99,156.71,156.74,5742.0,153.1098,153.1294,152.8562,152.8855,5742.0
2016-08-10 09:40:00,156.87,156.87,156.51,156.59,5000.0,153.0123,153.0123,152.6612,152.7392,5000.0
2016-08-10 09:45:00,156.56,156.62,156.39,156.44,5619.0,152.7099,152.7685,152.5441,152.5929,5619.0
2016-08-10 09:50:00,156.41,156.42,156.3,156.38,5088.0,152.5636,152.5734,152.4563,152.5344,5088.0
2016-08-10 09:55:00,156.41,156.46,156.17,156.17,3976.0,152.5636,152.6124,152.3295,152.3295,3976.0
2016-08-10 10:00:00,156.21,156.27,156.12,156.27,3960.0,152.3685,152.4271,152.2807,152.4271,3960.0
2016-08-10 10:05:00,156.21,156.25,156.05,156.07,5752.0,152.3685,152.4076,152.2125,152.232,5752.0
2016-08-10 10:10:00,156.17,156.17,156.01,156.05,3627.0,152.3295,152.3295,152.1735,152.2125,3627.0
2016-08-10 10:15:00,156.03,156.14,155.99,156.02,5436.0,152.193,152.3003,152.1539,152.1832,5436.0
2016-08-10 10:20:00,156.06,156.26,156.06,156.26,2422.0,152.2222,152.4173,152.2222,152.4173,2422.0
2016-08-10 10:25:00,156.22,156.27,156.15,156.15,3125.0,152.3783,152.4271,152.31,152.31,3125.0
2016-08-10 10:30:00,156.13,156.16,155.98,156.01,4100.0,152.2905,152.3198,152.1442,152.1735,4100.0
2016-08-10 10:35:00,156.01,156.06,155.9,155.94,6098.0,152.1735,152.2222,152.0662,152.1052,6098.0
2016-08-10 10:40:00,155.93,156.0,155.93,156.0,2400.0,152.0954,152.1637,152.0954,152.1637,2400.0
2016-08-10 10:45:00,156.0,156.02,155.96,155.96,3793.0,152.1637,152.1832,152.1247,152.1247,3793.0
2016-08-10 10:50:00,155.98,155.98,155.91,155.95,3691.0,152.1442,152.1442,152.0759,152.1149,3691.0
2016-08-10 10:55:00,155.95,155.97,155.89,155.95,3840.0,152.1149,152.1344,152.0564,152.1149,3840.0
2016-08-10 11:00:00,155.95,156.03,155.93,155.93,4911.0,152.1149,152.193,152.0954,152.0954,4911.0
2016-08-10 11:05:00,155.92,155.96,155.81,155.84,6407.0,152.0857,152.1247,151.9784,152.0076,6407.0
2016-08-10 11:10:00,155.8,155.85,155.72,155.85,3184.0,151.9686,152.0174,151.8906,152.0174,3184.0
2016-08-10 11:15:00,155.81,155.85,155.61,155.64,5323.0,151.9784,152.0174,151.7833,151.8126,5323.0
2016-08-10 11:20:00,155.7,155.73,155.64,155.69,2800.0,151.8711,151.9003,151.8126,151.8613,2800.0
2016-08-10 11:25:00,155.73,155.77,155.67,155.7,6789.0,151.9003,151.9394,151.8418,151.8711,6789.0
2016-08-10 11:30:00,155.68,155.74,155.65,155.66,2519.0,151.8516,151.9101,151.8223,151.8321,2519.0
2016-08-10 11:35:00,155.7,155.79,155.68,155.74,1900.0,151.8711,151.9589,151.8516,151.9101,1900.0
2016-08-10 11:40:00,155.77,155.85,155.76,155.85,1751.0,151.9394,152.0174,151.9296,152.0174,1751.0
2016-08-10 11:45:00,155.83,155.9,155.8,155.88,2072.0,151.9979,152.0662,151.9686,152.0466,2072.0
2016-08-10 11:50:00,155.89,155.92,155.87,155.91,1500.0,152.0564,152.0857,152.0369,152.0759,1500.0
2016-08-10 11:55:00,155.92,155.93,155.87,155.9,2786.0,152.0857,152.0954,152.0369,152.0662,2786.0
2016-08-10 12:00:00,155.89,155.92,155.82,155.89,4284.0,152.0564,152.0857,151.9881,152.0564,4284.0
2016-08-10 12:05:00,155.87,155.97,155.87,155.93,3323.0,152.0369,152.1344,152.0369,152.0954,3323.0
2016-08-10 12:10:00,155.95,156.01,155.94,156.01,1700.0,152.1149,152.1735,152.1052,152.1735,1700.0
2016-08-10 12:15:00,156.0,156.05,155.98,156.01,1400.0,152.1637,152.2125,152.1442,152.1735,1400.0
2016-08-10 12:20:00,156.02,156.02,155.91,155.93,6099.0,152.1832,152.1832,152.0759,152.0954,6099.0
2016-08-10 12:25:00,155.99,156.0,155.93,155.93,1300.0,152.1539,152.1637,152.0954,152.0954,1300.0
2016-08-10 12:30:00,155.93,155.94,155.86,155.87,1786.0,152.0954,152.1052,152.0271,152.0369,1786.0
2016-08-10 12:35:00,155.88,155.96,155.88,155.96,1600.0,152.0466,152.1247,152.0466,152.1247,1600.0
2016-08-10 12:40:00,155.97,155.97,155.87,155.88,3561.0,152.1344,152.1344,152.0369,152.0466,3561.0
2016-08-10 12:45:00,155.93,156.02,155.93,155.99,1409.0,152.0954,152.1832,152.0954,152.1539,1409.0
2016-08-10 12:50:00,156.0,156.03,155.99,155.99,1700.0,152.1637,152.193,152.1539,152.1539,1700.0
2016-08-10 12:55:00,156.0,156.06,156.0,156.06,2200.0,152.1637,152.2222,152.1637,152.2222,2200.0
2016-08-10 13:00:00,156.06,156.08,156.05,156.07,1600.0,152.2222,152.2417,152.2125,152.232,1600.0
2016-08-10 13:05:00,156.05,156.05,155.96,155.96,2900.0,152.2125,152.2125,152.1247,152.1247,2900.0
2016-08-10 13:10:00,155.96,155.99,155.91,155.92,2233.0,152.1247,152.1539,152.0759,152.0857,2233.0
2016-08-10 13:15:00,155.9,155.9,155.82,155.85,1599.0,152.0662,152.0662,151.9881,152.0174,1599.0
2016-08-10 13:20:00,155.85,155.88,155.83,155.88,1600.0,152.0174,152.0466,151.9979,152.0466,1600.0
2016-08-10 13:25:00,155.88,155.96,155.88,155.94,1800.0,152.0466,152.1247,152.0466,152.1052,1800.0
2016-08-10 13:30:00,155.9,155.92,155.85,155.88,1851.0,152.0662,152.0857,152.0174,152.0466,1851.0
2016-08-10 13:35:00,155.87,155.94,155.87,155.94,2991.0,152.0369,152.1052,152.0369,152.1052,2991.0
2016-08-10 13:40:00,155.95,155.95,155.9,155.94,3000.0,152.1149,152.1149,152.0662,152.1052,3000.0
2016-08-10 13:45:00,155.94,155.98,155.93,155.96,2800.0,152.1052,152.1442,152.0954,152.1247,2800.0
2016-08-10 13:50:00,155.97,155.98,155.95,155.96,4068.0,152.1344,152.1442,152.1149,152.1247,4068.0
2016-08-10 13:55:00,155.98,155.98,155.91,155.93,3357.0,152.1442,152.1442,152.0759,152.0954,3357.0
2016-08-10 14:00:00,155.9,155.92,155.89,155.92,4156.0,152.0662,152.0857,152.0564,152.0857,4156.0
2016-08-10 14:05:00,155.94,155.96,155.82,155.84,5928.0,152.1052,152.1247,151.9881,152.0076,5928.0
2016-08-10 14:10:00,155.88,155.92,155.82,155.83,4391.0,152.0466,152.0857,151.9881,151.9979,4391.0
2016-08-10 14:15:00,155.87,155.89,155.77,155.8,3940.0,152.0369,152.0564,151.9394,151.9686,3940.0
2016-08-10 14:20:00,155.79,155.79,155.71,155.77,1700.0,151.9589,151.9589,151.8808,151.9394,1700.0
2016-08-10 14:25:00,155.76,155.76,155.64,155.68,6129.0,151.9296,151.9296,151.8126,151.8516,6129.0
2016-08-10 14:30:00,155.67,155.72,155.67,155.69,2656.0,151.8418,151.8906,151.8418,151.8613,2656.0
2016-08-10 14:35:00,155.68,155.75,155.64,155.65,31760.0,151.8516,151.9198,151.8126,151.8223,31760.0
2016-08-10 14:40:00,155.66,155.74,155.65,155.66,4911.0,151.8321,151.9101,151.8223,151.8321,4911.0
2016-08-10 14:45:00,155.68,155.73,155.65,155.69,6186.0,151.8516,151.9003,151.8223,151.8613,6186.0
2016-08-10 14:50:00,155.71,155.81,155.6,155.74,38009.0,151.8808,151.9784,151.7735,151.9101,38009.0
2016-08-10 14:55:00,155.73,155.85,155.64,155.85,8865.0,151.9003,152.0174,151.8126,152.0174,8865.0
2016-08-10 15:00:00,155.85,155.88,155.83,155.87,2528.0,152.0174,152.0466,151.9979,152.0369,2528.0
2016-08-10 15:05:00,155.89,155.97,155.88,155.97,4491.0,152.0564,152.1344,152.0466,152.1344,4491.0
2016-08-10 15:10:00,155.97,156.0,155.93,155.98,13088.0,152.1344,152.1637,152.0954,152.1442,13088.0
2016-08-10 15:15:00,155.97,156.0,155.94,155.95,16140.0,152.1344,152.1637,152.1052,152.1149,16140.0
2016-08-10 15:20:00,155.96,156.12,155.92,156.05,14466.0,152.1247,152.2807,152.0857,152.2125,14466.0
2016-08-10 15:25:00,156.06,156.08,155.99,156.02,3857.0,152.2222,152.2417,152.1539,152.1832,3857.0
2016-08-10 15:30:00,156.03,156.08,156.01,156.02,10081.0,152.193,152.2417,152.1735,152.1832,10081.0
2016-08-10 15:35:00,156.04,156.05,155.92,155.93,10980.0,152.2027,152.2125,152.0857,152.0954,10980.0
2016-08-10 15:40:00,155.91,155.96,155.79,155.82,10564.0,152.0759,152.1247,151.9589,151.9881,10564.0
2016-08-10 15:45:00,155.81,155.9,155.77,155.8,14531.0,151.9784,152.0662,151.9394,151.9686,14531.0
2016-08-10 15:50:00,155.8,155.91,155.76,155.89,9332.0,151.9686,152.0759,151.9296,152.0564,9332.0
2016-08-10 15:55:00,155.89,156.05,155.89,156.05,50642.0,152.0564,152.2125,152.0564,152.2125,50642.0
2016-08-11 09:30:00,156.24,156.5,156.1,156.38,11036.0,152.3978,152.6514,152.2612,152.5344,11036.0
2016-08-11 09:35:00,156.38,156.47,156.36,156.45,4500.0,152.5344,152.6221,152.5148,152.6026,4500.0
2016-08-11 09:40:00,156.45,156.49,156.35,156.36,3221.0,152.6026,152.6416,152.5051,152.5148,3221.0
2016-08-11 09:45:00,156.35,156.53,156.35,156.41,6951.0,152.5051,152.6807,152.5051,152.5636,6951.0
2016-08-11 09:50:00,156.45,156.47,156.37,156.4,4207.0,152.6026,152.6221,152.5246,152.5539,4207.0
2016-08-11 09:55:00,156.44,156.46,156.35,156.35,2640.0,152.5929,152.6124,152.5051,152.5051,2640.0
2016-08-11 10:00:00,156.3,156.35,156.23,156.28,5953.0,152.4563,152.5051,152.388,152.4368,5953.0
2016-08-11 10:05:00,156.28,156.29,155.84,155.89,6660.0,152.4368,152.4466,152.0076,152.0564,6660.0
2016-08-11 10:10:00,155.97,156.01,155.91,156.01,2725.0,152.1344,152.1735,152.0759,152.1735,2725.0
2016-08-11 10:15:00,156.02,156.1,155.96,156.1,4328.0,152.1832,152.2612,152.1247,152.2612,4328.0
2016-08-11 10:20:00,156.12,156.28,156.12,156.25,2331.0,152.2807,152.4368,152.2807,152.4076,2331.0
2016-08-11 10:25:00,156.28,156.47,156.26,156.45,4551.0,152.4368,152.6221,152.4173,152.6026,4551.0
2016-08-11 10:30:00,156.48,156.54,156.45,156.52,4648.0,152.6319,152.6904,152.6026,152.6709,4648.0
2016-08-11 10:35:00,156.53,156.71,156.52,156.71,6035.0,152.6807,152.8562,152.6709,152.8562,6035.0
2016-08-11 10:40:00,156.72,156.78,156.7,156.78,3316.0,152.866,152.9245,152.8465,152.9245,3316.0
2016-08-11 10:45:00,156.82,156.84,156.79,156.83,3400.0,152.9635,152.983,152.9343,152.9733,3400.0
2016-08-11 10:50:00,156.84,156.84,156.68,156.7,4313.0,152.983,152.983,152.827,152.8465,4313.0
2016-08-11 10:55:00,156.71,156.71,156.6,156.64,3725.0,152.8562,152.8562,152.7489,152.788,3725.0
2016-08-11 11:00:00,156.63,156.65,156.58,156.63,6238.0,152.7782,152.7977,152.7294,152.7782,6238.0
2016-08-11 11:05:00,156.63,156.73,156.62,156.73,4652.0,152.7782,152.8757,152.7685,152.8757,4652.0
2016-08-11 11:10:00,156.74,156.78,156.65,156.68,9076.0,152.8855,152.9245,152.7977,152.827,9076.0
2016-08-11 11:15:00,156.71,156.73,156.66,156.72,4865.0,152.8562,152.8757,152.8075,152.866,4865.0
2016-08-11 11:20:00,156.79,156.89,156.79,156.88,3153.0,152.9343,153.0318,152.9343,153.0221,3153.0
2016-08-11 11:25:00,156.9,156.99,156.89,156.95,4475.0,153.0416,153.1294,153.0318,153.0903,4475.0
2016-08-11 11:30:00,156.94,157.04,156.9,157.04,5445.0,153.0806,153.1781,153.0416,153.1781,5445.0
2016-08-11 11:35:00,157.07,157.15,157.07,157.12,4082.0,153.2074,153.2854,153.2074,153.2562,4082.0
2016-08-11 11:40:00,157.1,157.12,157.09,157.11,3201.0,153.2366,153.2562,153.2269,153.2464,3201.0
2016-08-11 11:45:00,157.11,157.14,157.05,157.06,5390.0,153.2464,153.2757,153.1879,153.1976,5390.0
2016-08-11 11:50:00,157.09,157.27,157.09,157.24,5350.0,153.2269,153.4025,153.2269,153.3732,5350.0
2016-08-11 11:55:00,157.25,157.32,157.25,157.31,5490.0,153.383,153.4512,153.383,153.4415,5490.0
2016-08-11 12:00:00,157.29,157.32,157.23,157.27,7341.0,153.422,153.4512,153.3635,153.4025,7341.0
2016-08-11 12:05:00,157.29,157.33,157.28,157.32,6615.0,153.422,153.461,153.4122,153.4512,6615.0
2016-08-11 12:10:00,157.34,157.35,157.29,157.31,2721.0,153.4707,153.4805,153.422,153.4415,2721.0
2016-08-11 12:15:00,157.35,157.38,157.33,157.38,4578.0,153.4805,153.5098,153.461,153.5098,4578.0
2016-08-11 12:20:00,157.38,157.38,157.26,157.32,4327.0,153.5098,153.5098,153.3927,153.4512,4327.0
2016-08-11 12:25:00,157.31,157.31,157.21,157.22,4847.0,153.4415,153.4415,153.3439,153.3537,4847.0
2016-08-11 12:30:00,157.23,157.25,157.19,157.24,3944.0,153.3635,153.383,153.3244,153.3732,3944.0
2016-08-11 12:35:00,157.26,157.33,157.24,157.33,3189.0,153.3927,153.461,153.3732,153.461,3189.0
2016-08-11 12:40:00,157.35,157.39,157.33,157.39,3530.0,153.4805,153.5195,153.461,153.5195,3530.0
2016-08-11 12:45:00,157.38,157.38,157.26,157.3,3876.0,153.5098,153.5098,153.3927,153.4317,3876.0
2016-08-11 12:50:00,157.33,157.34,157.29,157.33,2504.0,153.461,153.4707,153.422,153.461,2504.0
2016-08-11 12:55:00,157.34,157.36,157.32,157.34,8406.0,153.4707,153.4903,153.4512,153.4707,8406.0
2016-08-11 13:00:00,157.35,157.43,157.29,157.4,8845.0,153.4805,153.5585,153.422,153.5293,8845.0
2016-08-11 13:05:00,157.42,157.47,157.42,157.46,8100.0,153.5488,153.5975,153.5488,153.5878,8100.0
2016-08-11 13:10:00,157.48,157.51,157.42,157.46,12721.0,153.6073,153.6366,153.5488,153.5878,12721.0
2016-08-11 13:15:00,157.48,157.48,157.41,157.41,4964.0,153.6073,153.6073,153.539,153.539,4964.0
2016-08-11 13:20:00,157.41,157.47,157.36,157.37,5879.0,153.539,153.5975,153.4903,153.5,5879.0
2016-08-11 13:25:00,157.38,157.45,157.37,157.4,4872.0,153.5098,153.578,153.5,153.5293,4872.0
2016-08-11 13:30:00,157.41,157.41,157.27,157.31,7092.0,153.539,153.539,153.4025,153.4415,7092.0
2016-08-11 13:35:00,157.31,157.32,157.22,157.24,4931.0,153.4415,153.4512,153.3537,153.3732,4931.0
2016-08-11 13:40:00,157.23,157.23,157.16,157.2,4535.0,153.3635,153.3635,153.2952,153.3342,4535.0
2016-08-11 13:45:00,157.19,157.28,157.17,157.26,4132.0,153.3244,153.4122,153.3049,153.3927,4132.0
2016-08-11 13:50:00,157.24,157.38,157.24,157.38,5097.0,153.3732,153.5098,153.3732,153.5098,5097.0
2016-08-11 13:55:00,157.39,157.41,157.34,157.34,4414.0,153.5195,153.539,153.4707,153.4707,4414.0
2016-08-11 14:00:00,157.34,157.34,157.27,157.31,6392.0,153.4707,153.4707,153.4025,153.4415,6392.0
2016-08-11 14:05:00,157.32,157.4,157.32,157.4,2810.0,153.4512,153.5293,153.4512,153.5293,2810.0
2016-08-11 14:10:00,157.39,157.42,157.38,157.41,4030.0,153.5195,153.5488,153.5098,153.539,4030.0
2016-08-11 14:15:00,157.39,157.42,157.27,157.28,8361.0,153.5195,153.5488,153.4025,153.4122,8361.0
2016-08-11 14:20:00,157.29,157.36,157.28,157.36,4552.0,153.422,153.4903,153.4122,153.4903,4552.0
2016-08-11 14:25:00,157.41,157.44,157.37,157.44,4786.0,153.539,153.5683,153.5,153.5683,4786.0
2016-08-11 14:30:00,157.41,157.41,157.32,157.41,4120.0,153.539,153.539,153.4512,153.539,4120.0
2016-08-11 14:35:00,157.38,157.4,157.31,157.31,3991.0,153.5098,153.5293,153.4415,153.4415,3991.0
2016-08-11 14:40:00,157.31,157.33,157.27,157.3,4632.0,153.4415,153.461,153.4025,153.4317,4632.0
2016-08-11 14:45:00,157.31,157.37,157.3,157.37,4004.0,153.4415,153.5,153.4317,153.5,4004.0
2016-08-11 14:50:00,157.38,157.47,157.35,157.35,8123.0,153.5098,153.5975,153.4805,153.4805,8123.0
2016-08-11 14:55:00,157.36,157.36,157.25,157.33,7533.0,153.4903,153.4903,153.383,153.461,7533.0
2016-08-11 15:00:00,157.31,157.37,157.28,157.33,5034.0,153.4415,153.5,153.4122,153.461,5034.0
2016-08-11 15:05:00,157.33,157.38,157.28,157.37,3402.0,153.461,153.5098,153.4122,153.5,3402.0
2016-08-11 15:10:00,157.39,157.42,157.38,157.38,4664.0,153.5195,153.5488,153.5098,153.5098,4664.0
2016-08-11 15:15:00,157.38,157.38,157.31,157.32,4001.0,153.5098,153.5098,153.4415,153.4512,4001.0
2016-08-11 15:20:00,157.34,157.38,157.31,157.36,5353.0,153.4707,153.5098,153.4415,153.4903,5353.0
2016-08-11 15:25:00,157.36,157.48,157.36,157.48,7416.0,153.4903,153.6073,153.4903,153.6073,7416.0
2016-08-11 15:30:00,157.46,157.46,157.34,157.41,16345.0,153.5878,153.5878,153.4707,153.539,16345.0
2016-08-11 15:35:00,157.41,157.5,157.4,157.5,9130.0,153.539,153.6268,153.5293,153.6268,9130.0
2016-08-11 15:40:00,157.49,157.5,157.43,157.5,12060.0,153.6171,153.6268,153.5585,153.6268,12060.0
2016-08-11 15:45:00,157.51,157.55,157.48,157.49,13509.0,153.6366,153.6756,153.6073,153.6171,13509.0
2016-08-11 15:50:00,157.48,157.52,157.44,157.49,15449.0,153.6073,153.6463,153.5683,153.6171,15449.0
2016-08-11 15:55:00,157.47,157.49,157.41,157.42,36339.0,153.5975,153.6171,153.539,153.5488,36339.0
2016-08-12 09:30:00,156.77,156.84,156.16,156.59,21353.0,152.9148,152.983,152.3198,152.7392,21353.0
2016-08-12 09:35:00,156.59,156.68,156.08,156.16,7846.0,152.7392,152.827,152.2417,152.3198,7846.0
2016-08-12 09:40:00,156.22,156.23,155.68,155.68,12799.0,152.3783,152.388,151.8516,151.8516,12799.0
2016-08-12 09:45:00,155.79,155.79,155.66,155.67,12886.0,151.9589,151.9589,151.8321,151.8418,12886.0
2016-08-12 09:50:00,155.72,155.75,155.55,155.64,9263.0,151.8906,151.9198,151.7248,151.8126,9263.0
2016-08-12 09:55:00,155.59,155.63,155.46,155.5,26784.0,151.7638,151.8028,151.637,151.676,26784.0
2016-08-12 10:00:00,155.52,155.64,155.39,155.53,8851.0,151.6955,151.8126,151.5687,151.7053,8851.0
2016-08-12 10:05:00,155.57,155.57,155.33,155.37,9614.0,151.7443,151.7443,151.5102,151.5492,9614.0
2016-08-12 10:10:00,155.37,155.49,155.32,155.48,7991.0,151.5492,151.6662,151.5004,151.6565,7991.0
2016-08-12 10:15:00,155.49,155.49,155.29,155.35,9200.0,151.6662,151.6662,151.4712,151.5297,9200.0
2016-08-12 10:20:00,155.33,155.42,155.22,155.22,18714.0,151.5102,151.598,151.4029,151.4029,18714.0
2016-08-12 10:25:00,155.22,155.3,155.1,155.12,11788.0,151.4029,151.4809,151.2858,151.3053,11788.0
2016-08-12 10:30:00,155.13,155.19,155.05,155.1,9477.0,151.3151,151.3736,151.2371,151.2858,9477.0
2016-08-12 10:35:00,155.09,155.38,155.09,155.38,4000.0,151.2761,151.5589,151.2761,151.5589,4000.0
2016-08-12 10:40:00,155.38,155.5,155.37,155.5,5525.0,151.5589,151.676,151.5492,151.676,5525.0
2016-08-12 10:45:00,155.56,155.58,155.53,155.54,3011.0,151.7345,151.754,151.7053,151.715,3011.0
2016-08-12 10:50:00,155.54,155.71,155.54,155.71,6155.0,151.715,151.8808,151.715,151.8808,6155.0
2016-08-12 10:55:00,155.73,155.8,155.73,155.79,1900.0,151.9003,151.9686,151.9003,151.9589,1900.0
2016-08-12 11:00:00,155.82,155.84,155.78,155.81,3314.0,151.9881,152.0076,151.9491,151.9784,3314.0
2016-08-12 11:05:00,155.8,155.8,155.73,155.73,4267.0,151.9686,151.9686,151.9003,151.9003,4267.0
2016-08-12 11:10:00,155.75,155.75,155.66,155.68,2200.0,151.9198,151.9198,151.8321,151.8516,2200.0
2016-08-12 11:15:00,155.68,155.69,155.51,155.54,8584.0,151.8516,151.8613,151.6857,151.715,8584.0
2016-08-12 11:20:00,155.53,155.74,155.52,155.7,2914.0,151.7053,151.9101,151.6955,151.8711,2914.0
2016-08-12 11:25:00,155.68,155.78,155.67,155.78,2704.0,151.8516,151.9491,151.8418,151.9491,2704.0
2016-08-12 11:30:00,155.76,155.82,155.74,155.79,3313.0,151.9296,151.9881,151.9101,151.9589,3313.0
2016-08-12 11:35:00,155.77,155.78,155.7,155.7,2800.0,151.9394,151.9491,151.8711,151.8711,2800.0
2016-08-12 11:40:00,155.71,155.71,155.45,155.45,9570.0,151.8808,151.8808,151.6272,151.6272,9570.0
2016-08-12 11:45:00,155.48,155.54,155.44,155.54,5588.0,151.6565,151.715,151.6175,151.715,5588.0
2016-08-12 11:50:00,155.54,155.56,155.49,155.51,2668.0,151.715,151.7345,151.6662,151.6857,2668.0
2016-08-12 11:55:00,155.52,155.66,155.51,155.62,7000.0,151.6955,151.8321,151.6857,151.793,7000.0
2016-08-12 12:00:00,155.64,155.75,155.62,155.69,3399.0,151.8126,151.9198,151.793,151.8613,3399.0
2016-08-12 12:05:00,155.67,155.71,155.61,155.65,7179.0,151.8418,151.8808,151.7833,151.8223,7179.0
2016-08-12 12:10:00,155.67,155.76,155.64,155.64,18772.0,151.8418,151.9296,151.8126,151.8126,18772.0
2016-08-12 12:15:00,155.63,155.64,155.46,155.51,4570.0,151.8028,151.8126,151.637,151.6857,4570.0
2016-08-12 12:20:00,155.48,155.55,155.45,155.47,5750.0,151.6565,151.7248,151.6272,151.6467,5750.0
2016-08-12 12:25:00,155.46,155.58,155.43,155.55,2750.0,151.637,151.754,151.6077,151.7248,2750.0
2016-08-12 12:30:00,155.61,155.72,155.61,155.72,2215.0,151.7833,151.8906,151.7833,151.8906,2215.0
2016-08-12 12:35:00,155.74,155.77,155.69,155.7,5250.0,151.9101,151.9394,151.8613,151.8711,5250.0
2016-08-12 12:40:00,155.81,155.82,155.76,155.81,1300.0,151.9784,151.9881,151.9296,151.9784,1300.0
2016-08-12 12:45:00,155.81,155.83,155.76,155.8,1900.0,151.9784,151.9979,151.9296,151.9686,1900.0
2016-08-12 12:50:00,155.79,155.84,155.7,155.7,2700.0,151.9589,152.0076,151.8711,151.8711,2700.0
2016-08-12 12:55:00,155.7,155.78,155.69,155.71,2500.0,151.8711,151.9491,151.8613,151.8808,2500.0
2016-08-12 13:00:00,155.71,155.71,155.63,155.64,3357.0,151.8808,151.8808,151.8028,151.8126,3357.0
2016-08-12 13:05:00,155.62,155.62,155.32,155.36,10142.0,151.793,151.793,151.5004,151.5394,10142.0
2016-08-12 13:10:00,155.32,155.46,155.32,155.44,2200.0,151.5004,151.637,151.5004,151.6175,2200.0
2016-08-12 13:15:00,155.46,155.48,155.35,155.4,6621.0,151.637,151.6565,151.5297,151.5785,6621.0
2016-08-12 13:20:00,155.42,155.45,155.38,155.41,3151.0,151.598,151.6272,151.5589,151.5882,3151.0
2016-08-12 13:25:00,155.44,155.44,155.37,155.4,5000.0,151.6175,151.6175,151.5492,151.5785,5000.0
2016-08-12 13:30:00,155.38,155.42,155.34,155.36,5010.0,151.5589,151.598,151.5199,151.5394,5010.0
2016-08-12 13:35:00,155.36,155.4,155.34,155.4,4100.0,151.5394,151.5785,151.5199,151.5785,4100.0
2016-08-12 13:40:00,155.39,155.44,155.38,155.41,3048.0,151.5687,151.6175,151.5589,151.5882,3048.0
2016-08-12 13:45:00,155.41,155.42,155.27,155.27,3644.0,151.5882,151.598,151.4516,151.4516,3644.0
2016-08-12 13:50:00,155.28,155.31,155.25,155.28,7002.0,151.4614,151.4907,151.4321,151.4614,7002.0
2016-08-12 13:55:00,155.27,155.32,155.24,155.26,5597.0,151.4516,151.5004,151.4224,151.4419,5597.0
2016-08-12 14:00:00,155.24,155.27,155.22,155.25,4900.0,151.4224,151.4516,151.4029,151.4321,4900.0
2016-08-12 14:05:00,155.25,155.51,155.25,155.49,6395.0,151.4321,151.6857,151.4321,151.6662,6395.0
2016-08-12 14:10:00,155.5,155.59,155.46,155.59,5300.0,151.676,151.7638,151.637,151.7638,5300.0
2016-08-12 14:15:00,155.56,155.61,155.53,155.57,3791.0,151.7345,151.7833,151.7053,151.7443,3791.0
2016-08-12 14:20:00,155.55,155.58,155.53,155.57,3512.0,151.7248,151.754,151.7053,151.7443,3512.0
2016-08-12 14:25:00,155.6,155.66,155.56,155.66,3384.0,151.7735,151.8321,151.7345,151.8321,3384.0
2016-08-12 14:30:00,155.63,155.67,155.59,155.59,3425.0,151.8028,151.8418,151.7638,151.7638,3425.0
2016-08-12 14:35:00,155.61,155.63,155.55,155.58,4055.0,151.7833,151.8028,151.7248,151.754,4055.0
2016-08-12 14:40:00,155.55,155.65,155.54,155.62,4555.0,151.7248,151.8223,151.715,151.793,4555.0
2016-08-12 14:45:00,155.64,155.66,155.59,155.65,3499.0,151.8126,151.8321,151.7638,151.8223,3499.0
2016-08-12 14:50:00,155.64,155.72,155.62,155.62,13354.0,151.8126,151.8906,151.793,151.793,13354.0
2016-08-12 14:55:00,155.61,155.68,155.61,155.67,5159.0,151.7833,151.8516,151.7833,151.8418,5159.0
2016-08-12 15:00:00,155.65,155.68,155.62,155.67,8248.0,151.8223,151.8516,151.793,151.8418,8248.0
2016-08-12 15:05:00,155.66,155.67,155.6,155.6,9100.0,151.8321,151.8418,151.7735,151.7735,9100.0
2016-08-12 15:10:00,155.61,155.63,155.58,155.6,6200.0,151.7833,151.8028,151.754,151.7735,6200.0
2016-08-12 15:15:00,155.59,155.59,155.52,155.54,3388.0,151.7638,151.7638,151.6955,151.715,3388.0
2016-08-12 15:20:00,155.51,155.55,155.5,155.52,5862.0,151.6857,151.7248,151.676,151.6955,5862.0
2016-08-12 15:25:00,155.51,155.53,155.47,155.48,8013.0,151.6857,151.7053,151.6467,151.6565,8013.0
2016-08-12 15:30:00,155.51,155.53,155.4,155.51,21306.0,151.6857,151.7053,151.5785,151.6857,21306.0
2016-08-12 15:35:00,155.53,155.59,155.51,155.56,12380.0,151.7053,151.7638,151.6857,151.7345,12380.0
2016-08-12 15:40:00,155.57,155.59,155.46,155.49,30143.0,151.7443,151.7638,151.637,151.6662,30143.0
2016-08-12 15:45:00,155.49,155.55,155.47,155.5,27012.0,151.6662,151.7248,151.6467,151.676,27012.0
2016-08-12 15:50:00,155.5,155.54,155.47,155.52,14964.0,151.676,151.715,151.6467,151.6955,14964.0
2016-08-12 15:55:00,155.52,155.55,155.45,155.48,38541.0,151.6955,151.7248,151.6272,151.6565,38541.0
2016-08-15 09:30:00,155.69,155.79,155.3,155.44,24519.0,151.8613,151.9589,151.4809,151.6175,24519.0
2016-08-15 09:35:00,155.53,155.87,155.29,155.83,88367.0,151.7053,152.0369,151.4712,151.9979,88367.0
2016-08-15 09:40:00,155.77,156.44,155.77,156.44,9132.0,151.9394,152.5929,151.9394,152.5929,9132.0
2016-08-15 09:45:00,156.34,156.43,156.19,156.36,9977.0,152.4953,152.5831,152.349,152.5148,9977.0
2016-08-15 09:50:00,156.35,156.45,156.2,156.25,4735.0,152.5051,152.6026,152.3588,152.4076,4735.0
2016-08-15 09:55:00,156.24,156.28,155.72,155.79,12730.0,152.3978,152.4368,151.8906,151.9589,12730.0
2016-08-15 10:00:00,155.79,155.91,155.67,155.87,10600.0,151.9589,152.0759,151.8418,152.0369,10600.0
2016-08-15 10:05:00,155.95,156.04,155.89,155.95,5061.0,152.1149,152.2027,152.0564,152.1149,5061.0
2016-08-15 10:10:00,156.0,156.14,155.9,156.12,6274.0,152.1637,152.3003,152.0662,152.2807,6274.0
2016-08-15 10:15:00,156.19,156.19,156.05,156.13,7069.0,152.349,152.349,152.2125,152.2905,7069.0
2016-08-15 10:20:00,156.1,156.26,156.1,156.22,4394.0,152.2612,152.4173,152.2612,152.3783,4394.0
2016-08-15 10:25:00,156.28,156.31,156.22,156.3,4500.0,152.4368,152.4661,152.3783,152.4563,4500.0
2016-08-15 10:30:00,156.31,156.4,156.3,156.3,4844.0,152.4661,152.5539,152.4563,152.4563,4844.0
2016-08-15 10:35:00,156.27,156.42,156.26,156.36,5465.0,152.4271,152.5734,152.4173,152.5148,5465.0
2016-08-15 10:40:00,156.37,156.46,156.36,156.41,6000.0,152.5246,152.6124,152.5148,152.5636,6000.0
2016-08-15 10:45:00,156.4,156.42,156.12,156.14,17247.0,152.5539,152.5734,152.2807,152.3003,17247.0
2016-08-15 10:50:00,156.15,156.15,155.91,155.93,13500.0,152.31,152.31,152.0759,152.0954,13500.0
2016-08-15 10:55:00,155.94,155.96,155.85,155.89,10550.0,152.1052,152.1247,152.0174,152.0564,10550.0
2016-08-15 11:00:00,155.9,155.97,155.84,155.88,12101.0,152.0662,152.1344,152.0076,152.0466,12101.0
2016-08-15 11:05:00,155.87,155.88,155.83,155.83,8027.0,152.0369,152.0466,151.9979,151.9979,8027.0
2016-08-15 11:10:00,155.82,155.93,155.8,155.92,22178.0,151.9881,152.0954,151.9686,152.0857,22178.0
2016-08-15 11:15:00,155.92,156.05,155.91,156.02,4581.0,152.0857,152.2125,152.0759,152.1832,4581.0
2016-08-15 11:20:00,156.02,156.12,156.02,156.09,3000.0,152.1832,152.2807,152.1832,152.2515,3000.0
2016-08-15 11:25:00,156.1,156.14,156.05,156.12,10304.0,152.2612,152.3003,152.2125,152.2807,10304.0
2016-08-15 11:30:00,156.11,156.17,156.08,156.08,9400.0,152.271,152.3295,152.2417,152.2417,9400.0
2016-08-15 11:35:00,156.09,156.11,155.9,155.9,16903.0,152.2515,152.271,152.0662,152.0662,16903.0
2016-08-15 11:40:00,155.92,155.94,155.84,155.86,8646.0,152.0857,152.1052,152.0076,152.0271,8646.0
2016-08-15 11:45:00,155.86,155.94,155.78,155.85,10791.0,152.0271,152.1052,151.9491,152.0174,10791.0
2016-08-15 11:50:00,155.86,155.88,155.73,155.74,8038.0,152.0271,152.0466,151.9003,151.9101,8038.0
2016-08-15 11:55:00,155.76,155.81,155.75,155.78,5211.0,151.9296,151.9784,151.9198,151.9491,5211.0
2016-08-15 12:00:00,155.79,155.87,155.78,155.86,6611.0,151.9589,152.0369,151.9491,152.0271,6611.0
2016-08-15 12:05:00,155.86,155.9,155.85,155.89,3612.0,152.0271,152.0662,152.0174,152.0564,3612.0
2016-08-15 12:10:00,155.91,155.99,155.9,155.93,7532.0,152.0759,152.1539,152.0662,152.0954,7532.0
2016-08-15 12:15:00,155.96,156.0,155.92,155.93,7554.0,152.1247,152.1637,152.0857,152.0954,7554.0
2016-08-15 12:20:00,155.92,155.98,155.92,155.96,3881.0,152.0857,152.1442,152.0857,152.1247,3881.0
2016-08-15 12:25:00,155.96,155.96,155.92,155.93,4200.0,152.1247,152.1247,152.0857,152.0954,4200.0
2016-08-15 12:30:00,155.94,155.95,155.91,155.92,3500.0,152.1052,152.1149,152.0759,152.0857,3500.0
2016-08-15 12:35:00,155.91,155.94,155.84,155.85,7855.0,152.0759,152.1052,152.0076,152.0174,7855.0
2016-08-15 12:40:00,155.88,155.95,155.87,155.9,4702.0,152.0466,152.1149,152.0369,152.0662,4702.0
2016-08-15 12:45:00,155.91,155.91,155.85,155.85,2200.0,152.0759,152.0759,152.0174,152.0174,2200.0
2016-08-15 12:50:00,155.86,155.92,155.85,155.9,4130.0,152.0271,152.0857,152.0174,152.0662,4130.0
2016-08-15 12:55:00,155.88,155.93,155.85,155.93,4410.0,152.0466,152.0954,152.0174,152.0954,4410.0
2016-08-15 13:00:00,155.92,155.97,155.92,155.95,4230.0,152.0857,152.1344,152.0857,152.1149,4230.0
2016-08-15 13:05:00,155.95,155.95,155.94,155.94,2000.0,152.1149,152.1149,152.1052,152.1052,2000.0
2016-08-15 13:10:00,155.93,155.95,155.88,155.95,4400.0,152.0954,152.1149,152.0466,152.1149,4400.0
2016-08-15 13:15:00,155.97,156.01,155.96,155.98,2950.0,152.1344,152.1735,152.1247,152.1442,2950.0
2016-08-15 13:20:00,155.97,155.99,155.93,155.96,3400.0,152.1344,152.1539,152.0954,152.1247,3400.0
2016-08-15 13:25:00,155.95,155.95,155.77,155.77,20471.0,152.1149,152.1149,151.9394,151.9394,20471.0
2016-08-15 13:30:00,155.76,155.92,155.76,155.92,20217.0,151.9296,152.0857,151.9296,152.0857,20217.0
2016-08-15 13:35:00,155.92,156.03,155.92,156.03,4330.0,152.0857,152.193,152.0857,152.193,4330.0
2016-08-15 13:40:00,156.02,156.13,156.0,156.13,4327.0,152.1832,152.2905,152.1637,152.2905,4327.0
2016-08-15 13:45:00,156.09,156.24,156.09,156.24,1510.0,152.2515,152.3978,152.2515,152.3978,1510.0
2016-08-15 13:50:00,156.24,156.25,156.15,156.16,4278.0,152.3978,152.4076,152.31,152.3198,4278.0
2016-08-15 13:55:00,156.15,156.22,156.14,156.14,6607.0,152.31,152.3783,152.3003,152.3003,6607.0
2016-08-15 14:00:00,156.13,156.17,156.13,156.16,5728.0,152.2905,152.3295,152.2905,152.3198,5728.0
2016-08-15 14:05:00,156.14,156.16,156.09,156.1,7147.0,152.3003,152.3198,152.2515,152.2612,7147.0
2016-08-15 14:10:00,156.08,156.17,156.05,156.14,4345.0,152.2417,152.3295,152.2125,152.3003,4345.0
2016-08-15 14:15:00,156.15,156.15,156.08,156.12,8324.0,152.31,152.31,152.2417,152.2807,8324.0
2016-08-15 14:20:00,156.11,156.17,156.08,156.13,11583.0,152.271,152.3295,152.2417,152.2905,11583.0
2016-08-15 14:25:00,156.14,156.18,156.13,156.16,7525.0,152.3003,152.3393,152.2905,152.3198,7525.0
2016-08-15 14:30:00,156.13,156.28,156.12,156.19,17139.0,152.2905,152.4368,152.2807,152.349,17139.0
2016-08-15 14:35:00,156.19,156.28,156.14,156.25,13016.0,152.349,152.4368,152.3003,152.4076,13016.0
2016-08-15 14:40:00,156.25,156.32,156.25,156.31,2358.0,152.4076,152.4758,152.4076,152.4661,2358.0
2016-08-15 14:45:00,156.3,156.37,156.3,156.37,3400.0,152.4563,152.5246,152.4563,152.5246,3400.0
2016-08-15 14:50:00,156.35,156.39,156.34,156.39,2800.0,152.5051,152.5441,152.4953,152.5441,2800.0
2016-08-15 14:55:00,156.41,156.41,156.31,156.33,6030.0,152.5636,152.5636,152.4661,152.4856,6030.0
2016-08-15 15:00:00,156.35,156.38,156.3,156.3,3563.0,152.5051,152.5344,152.4563,152.4563,3563.0
2016-08-15 15:05:00,156.31,156.31,156.24,156.28,7054.0,152.4661,152.4661,152.3978,152.4368,7054.0
2016-08-15 15:10:00,156.29,156.29,156.21,156.21,4776.0,152.4466,152.4466,152.3685,152.3685,4776.0
2016-08-15 15:15:00,156.21,156.22,156.14,156.22,9170.0,152.3685,152.3783,152.3003,152.3783,9170.0
2016-08-15 15:20:00,156.22,156.27,156.18,156.23,7679.0,152.3783,152.4271,152.3393,152.388,7679.0
2016-08-15 15:25:00,156.23,156.29,156.22,156.24,5618.0,152.388,152.4466,152.3783,152.3978,5618.0
2016-08-15 15:30:00,156.24,156.31,156.24,156.29,6325.0,152.3978,152.4661,152.3978,152.4466,6325.0
2016-08-15 15:35:00,156.29,156.29,156.21,156.22,11208.0,152.4466,152.4466,152.3685,152.3783,11208.0
2016-08-15 15:40:00,156.22,156.28,156.18,156.2,17405.0,152.3783,152.4368,152.3393,152.3588,17405.0
2016-08-15 15:45:00,156.2,156.22,156.04,156.08,19602.0,152.3588,152.3783,152.2027,152.2417,19602.0
2016-08-15 15:50:00,156.07,156.09,156.01,156.03,16988.0,152.232,152.2515,152.1735,152.193,16988.0
2016-08-15 15:55:00,156.03,156.04,155.93,155.98,28551.0,152.193,152.2027,152.0954,152.1442,28551.0
2016-08-16 09:30:00,155.62,155.96,155.35,155.96,27997.0,151.793,152.1247,151.5297,152.1247,27997.0
2016-08-16 09:35:00,155.78,155.9,155.52,155.76,3498.0,151.9491,152.0662,151.6955,151.9296,3498.0
2016-08-16 09:40:00,155.8,155.83,155.63,155.8,4430.0,151.9686,151.9979,151.8028,151.9686,4430.0
2016-08-16 09:45:00,155.75,155.87,155.64,155.8,2076.0,151.9198,152.0369,151.8126,151.9686,2076.0
2016-08-16 09:50:00,155.85,155.85,155.65,155.82,6821.0,152.0174,152.0174,151.8223,151.9881,6821.0
2016-08-16 09:55:00,155.83,155.91,155.75,155.88,4401.0,151.9979,152.0759,151.9198,152.0466,4401.0
2016-08-16 10:00:00,155.86,155.88,155.75,155.81,3620.0,152.0271,152.0466,151.9198,151.9784,3620.0
2016-08-16 10:05:00,155.87,155.91,155.75,155.75,3722.0,152.0369,152.0759,151.9198,151.9198,3722.0
2016-08-16 10:10:00,155.79,155.86,155.75,155.75,1700.0,151.9589,152.0271,151.9198,151.9198,1700.0
2016-08-16 10:15:00,155.75,155.82,155.69,155.72,5904.0,151.9198,151.9881,151.8613,151.8906,5904.0
2016-08-16 10:20:00,155.72,155.81,155.7,155.81,2800.0,151.8906,151.9784,151.8711,151.9784,2800.0
2016-08-16 10:25:00,155.8,155.87,155.75,155.83,9300.0,151.9686,152.0369,151.9198,151.9979,9300.0
2016-08-16 10:30:00,155.82,155.82,155.73,155.81,12041.0,151.9881,151.9881,151.9003,151.9784,12041.0
2016-08-16 10:35:00,155.82,155.91,155.8,155.85,11315.0,151.9881,152.0759,151.9686,152.0174,11315.0
2016-08-16 10:40:00,155.85,155.92,155.62,155.62,10591.0,152.0174,152.0857,151.793,151.793,10591.0
2016-08-16 10:45:00,155.63,155.69,155.55,155.56,8510.0,151.8028,151.8613,151.7248,151.7345,8510.0
2016-08-16 10:50:00,155.54,155.57,155.5,155.5,3778.0,151.715,151.7443,151.676,151.676,3778.0
2016-08-16 10:55:00,155.5,155.5,155.36,155.47,7480.0,151.676,151.676,151.5394,151.6467,7480.0
2016-08-16 11:00:00,155.45,155.5,155.44,155.45,4874.0,151.6272,151.676,151.6175,151.6272,4874.0
2016-08-16 11:05:00,155.45,155.46,155.38,155.42,4230.0,151.6272,151.637,151.5589,151.598,4230.0
2016-08-16 11:10:00,155.43,155.49,155.28,155.28,12431.0,151.6077,151.6662,151.4614,151.4614,12431.0
2016-08-16 11:15:00,155.32,155.43,155.29,155.43,8860.0,151.5004,151.6077,151.4712,151.6077,8860.0
2016-08-16 11:20:00,155.41,155.44,155.37,155.41,5025.0,151.5882,151.6175,151.5492,151.5882,5025.0
2016-08-16 11:25:00,155.47,155.5,155.42,155.49,2000.0,151.6467,151.676,151.598,151.6662,2000.0
2016-08-16 11:30:00,155.53,155.53,155.37,155.41,5122.0,151.7053,151.7053,151.5492,151.5882,5122.0
2016-08-16 11:35:00,155.4,155.4,155.32,155.33,2378.0,151.5785,151.5785,151.5004,151.5102,2378.0
2016-08-16 11:40:00,155.23,155.32,155.18,155.29,8600.0,151.4126,151.5004,151.3639,151.4712,8600.0
2016-08-16 11:45:00,155.25,155.29,155.19,155.29,6259.0,151.4321,151.4712,151.3736,151.4712,6259.0
2016-08-16 11:50:00,155.29,155.3,155.25,155.25,2609.0,151.4712,151.4809,151.4321,151.4321,2609.0
2016-08-16 11:55:00,155.26,155.31,155.23,155.29,3358.0,151.4419,151.4907,151.4126,151.4712,3358.0
2016-08-16 12:00:00,155.28,155.32,155.26,155.26,5504.0,151.4614,151.5004,151.4419,151.4419,5504.0
2016-08-16 12:05:00,155.27,155.34,155.26,155.31,2935.0,151.4516,151.5199,151.4419,151.4907,2935.0
2016-08-16 12:10:00,155.3,155.39,155.3,155.34,7103.0,151.4809,151.5687,151.4809,151.5199,7103.0
2016-08-16 12:15:00,155.32,155.4,155.32,155.37,4895.0,151.5004,151.5785,151.5004,151.5492,4895.0
2016-08-16 12:20:00,155.36,155.36,155.34,155.36,3165.0,151.5394,151.5394,151.5199,151.5394,3165.0
2016-08-16 12:25:00,155.37,155.37,155.33,155.36,6559.0,151.5492,151.5492,151.5102,151.5394,6559.0
2016-08-16 12:30:00,155.34,155.38,155.34,155.37,4423.0,151.5199,151.5589,151.5199,151.5492,4423.0
2016-08-16 12:35:00,155.36,155.36,155.26,155.34,7118.0,151.5394,151.5394,151.4419,151.5199,7118.0
2016-08-16 12:40:00,155.35,155.47,155.34,155.42,2619.0,151.5297,151.6467,151.5199,151.598,2619.0
2016-08-16 12:45:00,155.41,155.44,155.36,155.42,3547.0,151.5882,151.6175,151.5394,151.598,3547.0
2016-08-16 12:50:00,155.42,155.45,155.38,155.41,3500.0,151.598,151.6272,151.5589,151.5882,3500.0
2016-08-16 12:55:00,155.4,155.5,155.4,155.49,3499.0,151.5785,151.676,151.5785,151.6662,3499.0
2016-08-16 13:00:00,155.5,155.51,155.41,155.44,8303.0,151.676,151.6857,151.5882,151.6175,8303.0
2016-08-16 13:05:00,155.43,155.43,155.36,155.37,4759.0,151.6077,151.6077,151.5394,151.5492,4759.0
2016-08-16 13:10:00,155.37,155.37,155.24,155.25,11618.0,151.5492,151.5492,151.4224,151.4321,11618.0
2016-08-16 13:15:00,155.25,155.25,155.14,155.14,4730.0,151.4321,151.4321,151.3248,151.3248,4730.0
2016-08-16 13:20:00,155.16,155.19,155.09,155.17,4655.0,151.3444,151.3736,151.2761,151.3541,4655.0
2016-08-16 13:25:00,155.17,155.3,155.16,155.29,3529.0,151.3541,151.4809,151.3444,151.4712,3529.0
2016-08-16 13:30:00,155.25,155.3,155.2,155.23,5618.0,151.4321,151.4809,151.3834,151.4126,5618.0
2016-08-16 13:35:00,155.22,155.3,155.19,155.27,11166.0,151.4029,151.4809,151.3736,151.4516,11166.0
2016-08-16 13:40:00,155.26,155.29,155.21,155.25,6042.0,151.4419,151.4712,151.3931,151.4321,6042.0
2016-08-16 13:45:00,155.25,155.32,155.23,155.28,5429.0,151.4321,151.5004,151.4126,151.4614,5429.0
2016-08-16 13:50:00,155.27,155.32,155.27,155.27,12163.0,151.4516,151.5004,151.4516,151.4516,12163.0
2016-08-16 13:55:00,155.26,155.31,155.25,155.31,6095.0,151.4419,151.4907,151.4321,151.4907,6095.0
2016-08-16 14:00:00,155.32,155.33,155.24,155.33,10102.0,151.5004,151.5102,151.4224,151.5102,10102.0
2016-08-16 14:05:00,155.32,155.38,155.28,155.29,4829.0,151.5004,151.5589,151.4614,151.4712,4829.0
2016-08-16 14:10:00,155.29,155.31,155.16,155.19,5008.0,151.4712,151.4907,151.3444,151.3736,5008.0
2016-08-16 14:15:00,155.16,155.18,155.1,155.1,4724.0,151.3444,151.3639,151.2858,151.2858,4724.0
2016-08-16 14:20:00,155.11,155.15,155.07,155.12,10253.0,151.2956,151.3346,151.2566,151.3053,10253.0
2016-08-16 14:25:00,155.12,155.26,155.11,155.26,8107.0,151.3053,151.4419,151.2956,151.4419,8107.0
2016-08-16 14:30:00,155.26,155.3,155.21,155.22,8249.0,151.4419,151.4809,151.3931,151.4029,8249.0
2016-08-16 14:35:00,155.22,155.25,155.18,155.23,3740.0,151.4029,151.4321,151.3639,151.4126,3740.0
2016-08-16 14:40:00,155.23,155.26,155.19,155.25,5836.0,151.4126,151.4419,151.3736,151.4321,5836.0
2016-08-16 14:45:00,155.23,155.24,155.15,155.24,4706.0,151.4126,151.4224,151.3346,151.4224,4706.0
2016-08-16 14:50:00,155.22,155.31,155.18,155.27,6647.0,151.4029,151.4907,151.3639,151.4516,6647.0
2016-08-16 14:55:00,155.25,155.28,155.21,155.26,4780.0,151.4321,151.4614,151.3931,151.4419,4780.0
2016-08-16 15:00:00,155.23,155.29,155.23,155.27,5318.0,151.4126,151.4712,151.4126,151.4516,5318.0
2016-08-16 15:05:00,155.28,155.3,155.26,155.27,3203.0,151.4614,151.4809,151.4419,151.4516,3203.0
2016-08-16 15:10:00,155.29,155.3,155.19,155.26,9301.0,151.4712,151.4809,151.3736,151.4419,9301.0
2016-08-16 15:15:00,155.28,155.28,155.19,155.2,5118.0,151.4614,151.4614,151.3736,151.3834,5118.0
2016-08-16 15:20:00,155.21,155.27,155.2,155.26,6837.0,151.3931,151.4516,151.3834,151.4419,6837.0
2016-08-16 15:25:00,155.26,155.28,155.21,155.27,7429.0,151.4419,151.4614,151.3931,151.4516,7429.0
2016-08-16 15:30:00,155.25,155.26,155.21,155.21,12651.0,151.4321,151.4419,151.3931,151.3931,12651.0
2016-08-16 15:35:00,155.21,155.23,155.19,155.19,28618.0,151.3931,151.4126,151.3736,151.3736,28618.0
2016-08-16 15:40:00,155.2,155.26,155.19,155.21,10883.0,151.3834,151.4419,151.3736,151.3931,10883.0
2016-08-16 15:45:00,155.2,155.31,155.17,155.26,25970.0,151.3834,151.4907,151.3541,151.4419,25970.0
2016-08-16 15:50:00,155.24,155.24,155.09,155.18,35694.0,151.4224,151.4224,151.2761,151.3639,35694.0
2016-08-16 15:55:00,155.17,155.18,154.97,154.97,60484.0,151.3541,151.3639,151.159,151.159,60484.0
2016-08-17 09:30:00,155.46,155.54,155.2,155.34,16381.0,151.637,151.715,151.3834,151.5199,16381.0
2016-08-17 09:35:00,155.42,155.44,155.1,155.11,6743.0,151.598,151.6175,151.2858,151.2956,6743.0
2016-08-17 09:40:00,155.11,155.15,154.76,154.85,5677.0,151.2956,151.3346,150.9542,151.042,5677.0
2016-08-17 09:45:00,154.84,155.23,154.7,155.2,6902.0,151.0322,151.4126,150.8957,151.3834,6902.0
2016-08-17 09:50:00,155.19,155.22,154.74,154.83,9442.0,151.3736,151.4029,150.9347,151.0225,9442.0
2016-08-17 09:55:00,154.83,154.84,154.63,154.63,5207.0,151.0225,151.0322,150.8274,150.8274,5207.0
2016-08-17 10:00:00,154.72,154.72,154.49,154.57,7874.0,150.9152,150.9152,150.6908,150.7689,7874.0
2016-08-17 10:05:00,154.57,154.59,154.41,154.45,13502.0,150.7689,150.7884,150.6128,150.6518,13502.0
2016-08-17 10:10:00,154.41,154.71,154.38,154.45,5598.0,150.6128,150.9054,150.5835,150.6518,5598.0
2016-08-17 10:15:00,154.47,154.47,154.32,154.38,9487.0,150.6713,150.6713,150.525,150.5835,9487.0
2016-08-17 10:20:00,154.36,154.44,154.31,154.39,10347.0,150.564,150.6421,150.5153,150.5933,10347.0
2016-08-17 10:25:00,154.38,154.45,154.3,154.33,8949.0,150.5835,150.6518,150.5055,150.5348,8949.0
2016-08-17 10:30:00,154.34,154.43,154.32,154.34,10103.0,150.5445,150.6323,150.525,150.5445,10103.0
2016-08-17 10:35:00,154.36,154.36,154.19,154.23,12059.0,150.564,150.564,150.3982,150.4372,12059.0
2016-08-17 10:40:00,154.23,154.23,154.15,154.2,8046.0,150.4372,150.4372,150.3592,150.408,8046.0
2016-08-17 10:45:00,154.21,154.23,154.1,154.15,13269.0,150.4177,150.4372,150.3104,150.3592,13269.0
2016-08-17 10:50:00,154.13,154.23,154.11,154.19,17257.0,150.3397,150.4372,150.3202,150.3982,17257.0
2016-08-17 10:55:00,154.18,154.33,154.15,154.27,13604.0,150.3885,150.5348,150.3592,150.4762,13604.0
2016-08-17 11:00:00,154.26,154.4,154.26,154.37,6874.0,150.4665,150.603,150.4665,150.5738,6874.0
2016-08-17 11:05:00,154.36,154.37,154.31,154.31,6762.0,150.564,150.5738,150.5153,150.5153,6762.0
2016-08-17 11:10:00,154.31,154.32,154.25,154.29,5901.0,150.5153,150.525,150.4567,150.4957,5901.0
2016-08-17 11:15:00,154.29,154.29,154.16,154.16,6252.0,150.4957,150.4957,150.3689,150.3689,6252.0
2016-08-17 11:20:00,154.18,154.19,154.08,154.09,5389.0,150.3885,150.3982,150.2909,150.3007,5389.0
2016-08-17 11:25:00,154.12,154.17,154.03,154.08,4281.0,150.3299,150.3787,150.2421,150.2909,4281.0
2016-08-17 11:30:00,154.07,154.08,154.01,154.03,4117.0,150.2812,150.2909,150.2226,150.2421,4117.0
2016-08-17 11:35:00,153.98,154.07,153.93,153.97,6268.0,150.1934,150.2812,150.1446,150.1836,6268.0
2016-08-17 11:40:00,153.98,154.03,153.93,154.03,4527.0,150.1934,150.2421,150.1446,150.2421,4527.0
2016-08-17 11:45:00,154.03,154.03,153.95,153.95,5000.0,150.2421,150.2421,150.1641,150.1641,5000.0
2016-08-17 11:50:00,153.94,153.99,153.92,153.98,4854.0,150.1544,150.2031,150.1348,150.1934,4854.0
2016-08-17 11:55:00,153.96,153.97,153.86,153.88,5105.0,150.1739,150.1836,150.0763,150.0958,5105.0
2016-08-17 12:00:00,153.89,153.94,153.83,153.85,7727.0,150.1056,150.1544,150.0471,150.0666,7727.0
2016-08-17 12:05:00,153.84,153.84,153.74,153.77,7259.0,150.0568,150.0568,149.9593,149.9885,7259.0
2016-08-17 12:10:00,153.8,153.81,153.73,153.75,11240.0,150.0178,150.0276,149.9495,149.969,11240.0
2016-08-17 12:15:00,153.76,153.79,153.74,153.74,6038.0,149.9788,150.008,149.9593,149.9593,6038.0
2016-08-17 12:20:00,153.71,153.88,153.67,153.88,18678.0,149.93,150.0958,149.891,150.0958,18678.0
2016-08-17 12:25:00,153.9,154.02,153.89,154.02,5470.0,150.1153,150.2324,150.1056,150.2324,5470.0
2016-08-17 12:30:00,154.02,154.06,153.96,153.96,7096.0,150.2324,150.2714,150.1739,150.1739,7096.0
2016-08-17 12:35:00,153.96,153.97,153.9,153.94,8755.0,150.1739,150.1836,150.1153,150.1544,8755.0
2016-08-17 12:40:00,153.95,154.0,153.89,153.98,9400.0,150.1641,150.2129,150.1056,150.1934,9400.0
2016-08-17 12:45:00,153.98,154.15,153.97,154.15,26855.0,150.1934,150.3592,150.1836,150.3592,26855.0
2016-08-17 12:50:00,154.19,154.19,154.04,154.04,9774.0,150.3982,150.3982,150.2519,150.2519,9774.0
2016-08-17 12:55:00,154.04,154.08,154.03,154.05,5430.0,150.2519,150.2909,150.2421,150.2617,5430.0
2016-08-17 13:00:00,154.06,154.1,154.02,154.06,5465.0,150.2714,150.3104,150.2324,150.2714,5465.0
2016-08-17 13:05:00,154.05,154.11,154.03,154.08,7945.0,150.2617,150.3202,150.2421,150.2909,7945.0
2016-08-17 13:10:00,154.05,154.05,153.83,153.83,4970.0,150.2617,150.2617,150.0471,150.0471,4970.0
2016-08-17 13:15:00,153.86,153.97,153.86,153.92,2379.0,150.0763,150.1836,150.0763,150.1348,2379.0
2016-08-17 13:20:00,153.94,153.95,153.84,153.85,3361.0,150.1544,150.1641,150.0568,150.0666,3361.0
2016-08-17 13:25:00,153.88,153.96,153.86,153.95,1907.0,150.0958,150.1739,150.0763,150.1641,1907.0
2016-08-17 13:30:00,153.92,154.06,153.91,154.03,4923.0,150.1348,150.2714,150.1251,150.2421,4923.0
2016-08-17 13:35:00,154.05,154.25,154.05,154.24,14891.0,150.2617,150.4567,150.2617,150.447,14891.0
2016-08-17 13:40:00,154.26,154.31,154.15,154.15,8118.0,150.4665,150.5153,150.3592,150.3592,8118.0
2016-08-17 13:45:00,154.15,154.21,154.13,154.2,22231.0,150.3592,150.4177,150.3397,150.408,22231.0
2016-08-17 13:50:00,154.22,154.24,154.13,154.16,4474.0,150.4275,150.447,150.3397,150.3689,4474.0
2016-08-17 13:55:00,154.15,154.16,154.11,154.11,4390.0,150.3592,150.3689,150.3202,150.3202,4390.0
2016-08-17 14:00:00,154.08,154.35,153.85,154.34,11165.0,150.2909,150.5543,150.0666,150.5445,11165.0
2016-08-17 14:05:00,154.29,154.4,154.19,154.35,5610.0,150.4957,150.603,150.3982,150.5543,5610.0
2016-08-17 14:10:00,154.39,154.64,154.31,154.6,11763.0,150.5933,150.8371,150.5153,150.7981,11763.0
2016-08-17 14:15:00,154.56,154.57,154.31,154.41,5738.0,150.7591,150.7689,150.5153,150.6128,5738.0
2016-08-17 14:20:00,154.4,154.51,154.26,154.36,4500.0,150.603,150.7103,150.4665,150.564,4500.0
2016-08-17 14:25:00,154.35,154.52,154.35,154.35,3900.0,150.5543,150.7201,150.5543,150.5543,3900.0
2016-08-17 14:30:00,154.43,154.46,154.28,154.44,5149.0,150.6323,150.6616,150.486,150.6421,5149.0
2016-08-17 14:35:00,154.49,154.52,154.38,154.47,6845.0,150.6908,150.7201,150.5835,150.6713,6845.0
2016-08-17 14:40:00,154.48,154.59,154.47,154.52,3400.0,150.6811,150.7884,150.6713,150.7201,3400.0
2016-08-17 14:45:00,154.5,154.71,154.5,154.63,4848.0,150.7006,150.9054,150.7006,150.8274,4848.0
2016-08-17 14:50:00,154.66,154.66,154.55,154.62,3790.0,150.8567,150.8567,150.7494,150.8176,3790.0
2016-08-17 14:55:00,154.62,154.69,154.57,154.65,10161.0,150.8176,150.8859,150.7689,150.8469,10161.0
2016-08-17 15:00:00,154.67,154.73,154.59,154.65,9705.0,150.8664,150.9249,150.7884,150.8469,9705.0
2016-08-17 15:05:00,154.64,154.74,154.59,154.6,9054.0,150.8371,150.9347,150.7884,150.7981,9054.0
2016-08-17 15:10:00,154.63,154.66,154.41,154.49,13660.0,150.8274,150.8567,150.6128,150.6908,13660.0
2016-08-17 15:15:00,154.49,154.54,154.45,154.53,6610.0,150.6908,150.7396,150.6518,150.7298,6610.0
2016-08-17 15:20:00,154.53,154.61,154.51,154.59,9987.0,150.7298,150.8079,150.7103,150.7884,9987.0
2016-08-17 15:25:00,154.6,154.66,154.55,154.62,15591.0,150.7981,150.8567,150.7494,150.8176,15591.0
2016-08-17 15:30:00,154.6,154.68,154.58,154.68,10653.0,150.7981,150.8762,150.7786,150.8762,10653.0
2016-08-17 15:35:00,154.68,154.72,154.64,154.71,13409.0,150.8762,150.9152,150.8371,150.9054,13409.0
2016-08-17 15:40:00,154.71,154.71,154.63,154.7,16848.0,150.9054,150.9054,150.8274,150.8957,16848.0
2016-08-17 15:45:00,154.69,154.77,154.67,154.76,21760.0,150.8859,150.9639,150.8664,150.9542,21760.0
2016-08-17 15:50:00,154.77,154.83,154.69,154.74,11627.0,150.9639,151.0225,150.8859,150.9347,11627.0
2016-08-17 15:55:00,154.75,154.75,154.62,154.65,24769.0,150.9444,150.9444,150.8176,150.8469,24769.0
2016-08-18 09:30:00,154.22,154.47,154.05,154.25,18787.0,150.4275,150.6713,150.2617,150.4567,18787.0
2016-08-18 09:35:00,154.33,154.35,153.57,153.59,14647.0,150.5348,150.5543,149.7935,149.813,14647.0
2016-08-18 09:40:00,153.58,153.63,153.25,153.28,24569.0,149.8032,149.852,149.4813,149.5106,24569.0
2016-08-18 09:45:00,153.27,153.43,153.27,153.36,13457.0,149.5008,149.6569,149.5008,149.5886,13457.0
2016-08-18 09:50:00,153.35,153.36,152.78,153.17,42368.0,149.5789,149.5886,149.0229,149.4033,42368.0
2016-08-18 09:55:00,153.19,153.86,153.13,153.79,29028.0,149.4228,150.0763,149.3643,150.008,29028.0
2016-08-18 10:00:00,153.79,153.83,153.55,153.83,19895.0,150.008,150.0471,149.7739,150.0471,19895.0
2016-08-18 10:05:00,153.87,154.2,153.77,154.2,78813.0,150.0861,150.408,149.9885,150.408,78813.0
2016-08-18 10:10:00,154.19,154.19,153.73,153.93,22480.0,150.3982,150.3982,149.9495,150.1446,22480.0
2016-08-18 10:15:00,153.99,154.08,153.91,154.08,13350.0,150.2031,150.2909,150.1251,150.2909,13350.0
2016-08-18 10:20:00,154.1,154.1,153.66,153.66,36727.0,150.3104,150.3104,149.8812,149.8812,36727.0
2016-08-18 10:25:00,153.67,153.84,153.47,153.75,26879.0,149.891,150.0568,149.6959,149.969,26879.0
2016-08-18 10:30:00,153.76,154.29,153.76,154.14,14814.0,149.9788,150.4957,149.9788,150.3494,14814.0
2016-08-18 10:35:00,154.12,154.15,153.88,153.89,24772.0,150.3299,150.3592,150.0958,150.1056,24772.0
2016-08-18 10:40:00,153.86,153.9,153.8,153.86,11510.0,150.0763,150.1153,150.0178,150.0763,11510.0
2016-08-18 10:45:00,153.81,153.89,153.73,153.75,12420.0,150.0276,150.1056,149.9495,149.969,12420.0
2016-08-18 10:50:00,153.74,153.85,153.66,153.8,11384.0,149.9593,150.0666,149.8812,150.0178,11384.0
2016-08-18 10:55:00,153.8,153.97,153.8,153.95,16093.0,150.0178,150.1836,150.0178,150.1641,16093.0
2016-08-18 11:00:00,153.95,153.97,153.61,153.7,56968.0,150.1641,150.1836,149.8325,149.9203,56968.0
2016-08-18 11:05:00,153.72,153.78,153.61,153.65,80483.0,149.9398,149.9983,149.8325,149.8715,80483.0
2016-08-18 11:10:00,153.68,153.7,153.56,153.66,30185.0,149.9008,149.9203,149.7837,149.8812,30185.0
2016-08-18 11:15:00,153.65,153.77,153.59,153.75,15113.0,149.8715,149.9885,149.813,149.969,15113.0
2016-08-18 11:20:00,153.76,153.82,153.69,153.71,20908.0,149.9788,150.0373,149.9105,149.93,20908.0
2016-08-18 11:25:00,153.75,153.84,153.74,153.79,18174.0,149.969,150.0568,149.9593,150.008,18174.0
2016-08-18 11:30:00,153.83,153.85,153.74,153.75,12637.0,150.0471,150.0666,149.9593,149.969,12637.0
2016-08-18 11:35:00,153.78,153.82,153.72,153.78,11696.0,149.9983,150.0373,149.9398,149.9983,11696.0
2016-08-18 11:40:00,153.75,153.79,153.72,153.74,5402.0,149.969,150.008,149.9398,149.9593,5402.0
2016-08-18 11:45:00,153.75,153.78,153.68,153.72,8913.0,149.969,149.9983,149.9008,149.9398,8913.0
2016-08-18 11:50:00,153.72,153.78,153.68,153.78,7076.0,149.9398,149.9983,149.9008,149.9983,7076.0
2016-08-18 11:55:00,153.78,153.82,153.76,153.78,5418.0,149.9983,150.0373,149.9788,149.9983,5418.0
2016-08-18 12:00:00,153.79,153.79,153.58,153.67,18173.0,150.008,150.008,149.8032,149.891,18173.0
2016-08-18 12:05:00,153.64,153.71,153.6,153.65,13834.0,149.8617,149.93,149.8227,149.8715,13834.0
2016-08-18 12:10:00,153.69,153.69,153.57,153.59,17577.0,149.9105,149.9105,149.7935,149.813,17577.0
2016-08-18 12:15:00,153.61,153.62,153.5,153.52,18595.0,149.8325,149.8422,149.7252,149.7447,18595.0
2016-08-18 12:20:00,153.55,153.58,153.48,153.5,11716.0,149.7739,149.8032,149.7057,149.7252,11716.0
2016-08-18 12:25:00,153.5,153.6,153.23,153.31,48007.0,149.7252,149.8227,149.4618,149.5398,48007.0
2016-08-18 12:30:00,153.31,153.35,153.3,153.31,16746.0,149.5398,149.5789,149.5301,149.5398,16746.0
2016-08-18 12:35:00,153.32,153.38,153.3,153.33,23710.0,149.5496,149.6081,149.5301,149.5594,23710.0
2016-08-18 12:40:00,153.33,153.39,153.31,153.36,13800.0,149.5594,149.6179,149.5398,149.5886,13800.0
2016-08-18 12:45:00,153.35,153.45,153.35,153.41,9677.0,149.5789,149.6764,149.5789,149.6374,9677.0
2016-08-18 12:50:00,153.41,153.5,153.37,153.45,10134.0,149.6374,149.7252,149.5984,149.6764,10134.0
2016-08-18 12:55:00,153.45,153.5,153.4,153.4,14680.0,149.6764,149.7252,149.6276,149.6276,14680.0
2016-08-18 13:00:00,153.4,153.43,153.34,153.39,15504.0,149.6276,149.6569,149.5691,149.6179,15504.0
2016-08-18 13:05:00,153.4,153.41,153.23,153.26,32767.0,149.6276,149.6374,149.4618,149.4911,32767.0
2016-08-18 13:10:00,153.29,153.34,153.16,153.18,19308.0,149.5203,149.5691,149.3935,149.413,19308.0
2016-08-18 13:15:00,153.19,153.28,153.0,153.03,30894.0,149.4228,149.5106,149.2375,149.2667,30894.0
2016-08-18 13:20:00,153.03,153.06,152.92,152.96,26795.0,149.2667,149.296,149.1594,149.1985,26795.0
2016-08-18 13:25:00,152.94,152.97,152.79,152.86,22822.0,149.1789,149.2082,149.0326,149.1009,22822.0
2016-08-18 13:30:00,152.86,153.09,152.83,153.07,19983.0,149.1009,149.3253,149.0717,149.3058,19983.0
2016-08-18 13:35:00,153.08,153.23,153.05,153.22,9977.0,149.3155,149.4618,149.2862,149.4521,9977.0
2016-08-18 13:40:00,153.23,153.25,153.13,153.16,8262.0,149.4618,149.4813,149.3643,149.3935,8262.0
2016-08-18 13:45:00,153.16,153.18,153.01,153.01,13579.0,149.3935,149.413,149.2472,149.2472,13579.0
2016-08-18 13:50:00,153.0,153.04,152.93,152.95,19051.0,149.2375,149.2765,149.1692,149.1887,19051.0
2016-08-18 13:55:00,152.92,152.94,152.86,152.89,11768.0,149.1594,149.1789,149.1009,149.1302,11768.0
2016-08-18 14:00:00,152.89,152.93,152.8,152.9,16230.0,149.1302,149.1692,149.0424,149.1399,16230.0
2016-08-18 14:05:00,152.88,152.92,152.85,152.89,11077.0,149.1204,149.1594,149.0912,149.1302,11077.0
2016-08-18 14:10:00,152.9,152.95,152.86,152.86,9228.0,149.1399,149.1887,149.1009,149.1009,9228.0
2016-08-18 14:15:00,152.86,152.91,152.81,152.85,11518.0,149.1009,149.1497,149.0521,149.0912,11518.0
2016-08-18 14:20:00,152.86,152.9,152.8,152.81,10421.0,149.1009,149.1399,149.0424,149.0521,10421.0
2016-08-18 14:25:00,152.81,152.93,152.81,152.87,14505.0,149.0521,149.1692,149.0521,149.1107,14505.0
2016-08-18 14:30:00,152.87,152.92,152.74,152.84,19797.0,149.1107,149.1594,148.9839,149.0814,19797.0
2016-08-18 14:35:00,152.84,152.88,152.75,152.87,10247.0,149.0814,149.1204,148.9936,149.1107,10247.0
2016-08-18 14:40:00,152.86,152.92,152.81,152.88,16298.0,149.1009,149.1594,149.0521,149.1204,16298.0
2016-08-18 14:45:00,152.88,152.91,152.85,152.9,18065.0,149.1204,149.1497,149.0912,149.1399,18065.0
2016-08-18 14:50:00,152.91,152.94,152.88,152.88,15874.0,149.1497,149.1789,149.1204,149.1204,15874.0
2016-08-18 14:55:00,152.87,152.87,152.74,152.85,24524.0,149.1107,149.1107,148.9839,149.0912,24524.0
2016-08-18 15:00:00,152.88,152.92,152.87,152.89,14502.0,149.1204,149.1594,149.1107,149.1302,14502.0
2016-08-18 15:05:00,152.91,153.03,152.9,153.01,35639.0,149.1497,149.2667,149.1399,149.2472,35639.0
2016-08-18 15:10:00,153.0,153.1,152.98,153.1,31448.0,149.2375,149.335,149.218,149.335,31448.0
2016-08-18 15:15:00,153.12,153.19,153.05,153.17,21339.0,149.3545,149.4228,149.2862,149.4033,21339.0
2016-08-18 15:20:00,153.17,153.31,153.15,153.31,22577.0,149.4033,149.5398,149.3838,149.5398,22577.0
2016-08-18 15:25:00,153.31,153.37,153.29,153.31,26825.0,149.5398,149.5984,149.5203,149.5398,26825.0
2016-08-18 15:30:00,153.31,153.31,153.21,153.22,25263.0,149.5398,149.5398,149.4423,149.4521,25263.0
2016-08-18 15:35:00,153.22,153.27,153.19,153.27,18746.0,149.4521,149.5008,149.4228,149.5008,18746.0
2016-08-18 15:40:00,153.26,153.41,153.23,153.39,35836.0,149.4911,149.6374,149.4618,149.6179,35836.0
2016-08-18 15:45:00,153.38,153.38,153.27,153.33,33456.0,149.6081,149.6081,149.5008,149.5594,33456.0
2016-08-18 15:50:00,153.33,153.37,153.27,153.36,52492.0,149.5594,149.5984,149.5008,149.5886,52492.0
2016-08-18 15:55:00,153.35,153.4,153.27,153.38,69185.0,149.5789,149.6276,149.5008,149.6081,69185.0
2016-08-19 09:30:00,152.88,153.05,152.8,152.95,94043.0,149.1204,149.2862,149.0424,149.1887,94043.0
2016-08-19 09:35:00,152.83,153.19,152.82,152.91,13163.0,149.0717,149.4228,149.0619,149.1497,13163.0
2016-08-19 09:40:00,152.89,153.11,152.7,153.07,17022.0,149.1302,149.3448,148.9449,149.3058,17022.0
2016-08-19 09:45:00,153.03,153.05,152.73,152.76,12208.0,149.2667,149.2862,148.9741,149.0034,12208.0
2016-08-19 09:50:00,152.73,152.82,152.71,152.73,13006.0,148.9741,149.0619,148.9546,148.9741,13006.0
2016-08-19 09:55:00,152.78,152.83,152.66,152.73,10796.0,149.0229,149.0717,148.9058,148.9741,10796.0
2016-08-19 10:00:00,152.7,152.81,152.69,152.72,19544.0,148.9449,149.0521,148.9351,148.9644,19544.0
2016-08-19 10:05:00,152.67,152.75,152.5,152.53,38829.0,148.9156,148.9936,148.7498,148.779,38829.0
2016-08-19 10:10:00,152.51,152.65,152.5,152.59,16218.0,148.7595,148.8961,148.7498,148.8376,16218.0
2016-08-19 10:15:00,152.58,152.63,152.52,152.61,15771.0,148.8278,148.8766,148.7693,148.8571,15771.0
2016-08-19 10:20:00,152.61,152.69,152.53,152.59,12160.0,148.8571,148.9351,148.779,148.8376,12160.0
2016-08-19 10:25:00,152.58,152.89,152.56,152.85,20053.0,148.8278,149.1302,148.8083,149.0912,20053.0
2016-08-19 10:30:00,152.91,153.13,152.9,152.98,14372.0,149.1497,149.3643,149.1399,149.218,14372.0
2016-08-19 10:35:00,152.99,153.08,152.96,153.04,11402.0,149.2277,149.3155,149.1985,149.2765,11402.0
2016-08-19 10:40:00,153.05,153.22,153.01,153.17,8804.0,149.2862,149.4521,149.2472,149.4033,8804.0
2016-08-19 10:45:00,153.17,153.25,153.15,153.17,5294.0,149.4033,149.4813,149.3838,149.4033,5294.0
2016-08-19 10:50:00,153.17,153.17,152.91,152.98,12378.0,149.4033,149.4033,149.1497,149.218,12378.0
2016-08-19 10:55:00,153.0,153.04,152.97,153.01,10214.0,149.2375,149.2765,149.2082,149.2472,10214.0
2016-08-19 11:00:00,153.0,153.15,152.96,153.13,9716.0,149.2375,149.3838,149.1985,149.3643,9716.0
2016-08-19 11:05:00,153.17,153.31,153.17,153.29,5573.0,149.4033,149.5398,149.4033,149.5203,5573.0
2016-08-19 11:10:00,153.29,153.37,153.27,153.33,7827.0,149.5203,149.5984,149.5008,149.5594,7827.0
2016-08-19 11:15:00,153.35,153.44,153.3,153.34,9144.0,149.5789,149.6667,149.5301,149.5691,9144.0
2016-08-19 11:20:00,153.32,153.32,153.19,153.26,5020.0,149.5496,149.5496,149.4228,149.4911,5020.0
2016-08-19 11:25:00,153.29,153.35,153.24,153.34,5846.0,149.5203,149.5789,149.4716,149.5691,5846.0
2016-08-19 11:30:00,153.29,153.39,153.26,153.31,11887.0,149.5203,149.6179,149.4911,149.5398,11887.0
2016-08-19 11:35:00,153.33,153.37,153.22,153.22,4924.0,149.5594,149.5984,149.4521,149.4521,4924.0
2016-08-19 11:40:00,153.21,153.22,153.09,153.09,8303.0,149.4423,149.4521,149.3253,149.3253,8303.0
2016-08-19 11:45:00,153.09,153.15,153.06,153.15,9208.0,149.3253,149.3838,149.296,149.3838,9208.0
2016-08-19 11:50:00,153.13,153.16,153.05,153.05,9559.0,149.3643,149.3935,149.2862,149.2862,9559.0
2016-08-19 11:55:00,153.07,153.07,152.94,152.99,14055.0,149.3058,149.3058,149.1789,149.2277,14055.0
2016-08-19 12:00:00,152.98,153.14,152.98,153.13,72969.0,149.218,149.374,149.218,149.3643,72969.0
2016-08-19 12:05:00,153.13,153.22,153.09,153.09,11711.0,149.3643,149.4521,149.3253,149.3253,11711.0
2016-08-19 12:10:00,153.09,153.09,153.02,153.06,10689.0,149.3253,149.3253,149.257,149.296,10689.0
2016-08-19 12:15:00,153.06,153.08,152.88,152.91,12969.0,149.296,149.3155,149.1204,149.1497,12969.0
2016-08-19 12:20:00,152.91,153.08,152.87,153.07,6492.0,149.1497,149.3155,149.1107,149.3058,6492.0
2016-08-19 12:25:00,153.06,153.16,153.06,153.13,4901.0,149.296,149.3935,149.296,149.3643,4901.0
2016-08-19 12:30:00,153.12,153.12,153.02,153.02,8765.0,149.3545,149.3545,149.257,149.257,8765.0
2016-08-19 12:35:00,153.03,153.12,153.01,153.11,5766.0,149.2667,149.3545,149.2472,149.3448,5766.0
2016-08-19 12:40:00,153.09,153.09,153.0,153.03,5694.0,149.3253,149.3253,149.2375,149.2667,5694.0
2016-08-19 12:45:00,153.04,153.06,152.91,152.94,5999.0,149.2765,149.296,149.1497,149.1789,5999.0
2016-08-19 12:50:00,152.94,152.94,152.8,152.81,6493.0,149.1789,149.1789,149.0424,149.0521,6493.0
2016-08-19 12:55:00,152.79,152.79,152.7,152.76,5500.0,149.0326,149.0326,148.9449,149.0034,5500.0
2016-08-19 13:00:00,152.73,152.79,152.66,152.79,8108.0,148.9741,149.0326,148.9058,149.0326,8108.0
2016-08-19 13:05:00,152.81,152.92,152.81,152.92,6051.0,149.0521,149.1594,149.0521,149.1594,6051.0
2016-08-19 13:10:00,152.9,152.99,152.9,152.99,6221.0,149.1399,149.2277,149.1399,149.2277,6221.0
2016-08-19 13:15:00,153.0,153.02,152.92,152.93,8044.0,149.2375,149.257,149.1594,149.1692,8044.0
2016-08-19 13:20:00,152.94,153.0,152.93,152.96,6488.0,149.1789,149.2375,149.1692,149.1985,6488.0
2016-08-19 13:25:00,152.95,153.01,152.94,153.0,6789.0,149.1887,149.2472,149.1789,149.2375,6789.0
2016-08-19 13:30:00,153.0,153.04,152.97,152.98,7702.0,149.2375,149.2765,149.2082,149.218,7702.0
2016-08-19 13:35:00,152.95,153.11,152.94,153.1,4503.0,149.1887,149.3448,149.1789,149.335,4503.0
2016-08-19 13:40:00,153.1,153.16,153.1,153.15,4908.0,149.335,149.3935,149.335,149.3838,4908.0
2016-08-19 13:45:00,153.15,153.15,153.08,153.1,15167.0,149.3838,149.3838,149.3155,149.335,15167.0
2016-08-19 13:50:00,153.1,153.12,152.96,153.01,21206.0,149.335,149.3545,149.1985,149.2472,21206.0
2016-08-19 13:55:00,153.0,153.03,152.91,152.93,10115.0,149.2375,149.2667,149.1497,149.1692,10115.0
2016-08-19 14:00:00,152.93,153.04,152.93,153.0,7587.0,149.1692,149.2765,149.1692,149.2375,7587.0
2016-08-19 14:05:00,153.01,153.12,153.01,153.12,9053.0,149.2472,149.3545,149.2472,149.3545,9053.0
2016-08-19 14:10:00,153.13,153.22,153.09,153.19,20754.0,149.3643,149.4521,149.3253,149.4228,20754.0
2016-08-19 14:15:00,153.19,153.31,153.19,153.31,5495.0,149.4228,149.5398,149.4228,149.5398,5495.0
2016-08-19 14:20:00,153.31,153.35,153.25,153.35,8847.0,149.5398,149.5789,149.4813,149.5789,8847.0
2016-08-19 14:25:00,153.35,153.43,153.34,153.43,6475.0,149.5789,149.6569,149.5691,149.6569,6475.0
2016-08-19 14:30:00,153.43,153.5,153.38,153.49,11310.0,149.6569,149.7252,149.6081,149.7154,11310.0
2016-08-19 14:35:00,153.49,153.52,153.48,153.51,6509.0,149.7154,149.7447,149.7057,149.7349,6509.0
2016-08-19 14:40:00,153.5,153.67,153.5,153.67,7050.0,149.7252,149.891,149.7252,149.891,7050.0
2016-08-19 14:45:00,153.67,153.7,153.67,153.7,6568.0,149.891,149.9203,149.891,149.9203,6568.0
2016-08-19 14:50:00,153.69,153.81,153.68,153.78,16179.0,149.9105,150.0276,149.9008,149.9983,16179.0
2016-08-19 14:55:00,153.77,153.78,153.65,153.66,9883.0,149.9885,149.9983,149.8715,149.8812,9883.0
2016-08-19 15:00:00,153.66,153.67,153.52,153.53,10519.0,149.8812,149.891,149.7447,149.7544,10519.0
2016-08-19 15:05:00,153.53,153.56,153.51,153.52,10721.0,149.7544,149.7837,149.7349,149.7447,10721.0
2016-08-19 15:10:00,153.53,153.54,153.43,153.5,12229.0,149.7544,149.7642,149.6569,149.7252,12229.0
2016-08-19 15:15:00,153.51,153.6,153.49,153.6,8372.0,149.7349,149.8227,149.7154,149.8227,8372.0
2016-08-19 15:20:00,153.6,153.66,153.59,153.62,12483.0,149.8227,149.8812,149.813,149.8422,12483.0
2016-08-19 15:25:00,153.63,153.67,153.61,153.67,11172.0,149.852,149.891,149.8325,149.891,11172.0
2016-08-19 15:30:00,153.68,153.71,153.58,153.65,20935.0,149.9008,149.93,149.8032,149.8715,20935.0
2016-08-19 15:35:00,153.63,153.63,153.48,153.5,22269.0,149.852,149.852,149.7057,149.7252,22269.0
2016-08-19 15:40:00,153.5,153.5,153.4,153.44,30798.0,149.7252,149.7252,149.6276,149.6667,30798.0
2016-08-19 15:45:00,153.43,153.54,153.43,153.52,34304.0,149.6569,149.7642,149.6569,149.7447,34304.0
2016-08-19 15:50:00,153.52,153.52,153.45,153.49,40861.0,149.7447,149.7447,149.6764,149.7154,40861.0
2016-08-19 15:55:00,153.5,153.61,153.45,153.53,111727.0,149.7252,149.8325,149.6764,149.7544,111727.0
2016-08-22 09:30:00,153.68,153.85,153.39,153.48,15972.0,149.9008,150.0666,149.6179,149.7057,15972.0
2016-08-22 09:35:00,153.47,153.56,153.35,153.36,8168.0,149.6959,149.7837,149.5789,149.5886,8168.0
2016-08-22 09:40:00,153.32,153.47,153.28,153.42,9462.0,149.5496,149.6959,149.5106,149.6471,9462.0
2016-08-22 09:45:00,153.44,153.7,153.42,153.53,5409.0,149.6667,149.9203,149.6471,149.7544,5409.0
2016-08-22 09:50:00,153.52,153.75,153.45,153.47,5421.0,149.7447,149.969,149.6764,149.6959,5421.0
2016-08-22 09:55:00,153.37,153.6,153.37,153.57,1930.0,149.5984,149.8227,149.5984,149.7935,1930.0
2016-08-22 10:00:00,153.54,153.7,153.52,153.55,8283.0,149.7642,149.9203,149.7447,149.7739,8283.0
2016-08-22 10:05:00,153.59,153.62,153.51,153.58,4846.0,149.813,149.8422,149.7349,149.8032,4846.0
2016-08-22 10:10:00,153.58,153.64,153.47,153.63,8230.0,149.8032,149.8617,149.6959,149.852,8230.0
2016-08-22 10:15:00,153.63,154.07,153.63,154.03,5084.0,149.852,150.2812,149.852,150.2421,5084.0
2016-08-22 10:20:00,154.0,154.24,153.98,154.24,6147.0,150.2129,150.447,150.1934,150.447,6147.0
2016-08-22 10:25:00,154.25,154.27,154.11,154.11,3456.0,150.4567,150.4762,150.3202,150.3202,3456.0
2016-08-22 10:30:00,154.13,154.16,154.08,154.1,6272.0,150.3397,150.3689,150.2909,150.3104,6272.0
2016-08-22 10:35:00,154.1,154.1,153.95,153.99,8925.0,150.3104,150.3104,150.1641,150.2031,8925.0
2016-08-22 10:40:00,154.0,154.2,154.0,154.2,5555.0,150.2129,150.408,150.2129,150.408,5555.0
2016-08-22 10:45:00,154.22,154.22,154.14,154.19,7616.0,150.4275,150.4275,150.3494,150.3982,7616.0
2016-08-22 10:50:00,154.18,154.2,154.09,154.17,4758.0,150.3885,150.408,150.3007,150.3787,4758.0
2016-08-22 10:55:00,154.18,154.19,154.05,154.1,8302.0,150.3885,150.3982,150.2617,150.3104,8302.0
2016-08-22 11:00:00,154.15,154.2,154.03,154.03,5200.0,150.3592,150.408,150.2421,150.2421,5200.0
2016-08-22 11:05:00,154.04,154.07,154.0,154.02,15581.0,150.2519,150.2812,150.2129,150.2324,15581.0
2016-08-22 11:10:00,154.02,154.08,153.91,153.92,8476.0,150.2324,150.2909,150.1251,150.1348,8476.0
2016-08-22 11:15:00,153.94,153.95,153.77,153.77,6201.0,150.1544,150.1641,149.9885,149.9885,6201.0
2016-08-22 11:20:00,153.79,153.83,153.59,153.61,4354.0,150.008,150.0471,149.813,149.8325,4354.0
2016-08-22 11:25:00,153.59,153.61,153.45,153.45,5076.0,149.813,149.8325,149.6764,149.6764,5076.0
2016-08-22 11:30:00,153.48,153.51,153.43,153.5,5300.0,149.7057,149.7349,149.6569,149.7252,5300.0
2016-08-22 11:35:00,153.48,153.58,153.47,153.55,4377.0,149.7057,149.8032,149.6959,149.7739,4377.0
2016-08-22 11:40:00,153.58,153.69,153.58,153.64,4344.0,149.8032,149.9105,149.8032,149.8617,4344.0
2016-08-22 11:45:00,153.64,153.78,153.59,153.78,3701.0,149.8617,149.9983,149.813,149.9983,3701.0
2016-08-22 11:50:00,153.8,153.83,153.75,153.8,4381.0,150.0178,150.0471,149.969,150.0178,4381.0
2016-08-22 11:55:00,153.76,153.79,153.7,153.7,3323.0,149.9788,150.008,149.9203,149.9203,3323.0
2016-08-22 12:00:00,153.71,153.76,153.69,153.72,3780.0,149.93,149.9788,149.9105,149.9398,3780.0
2016-08-22 12:05:00,153.72,153.72,153.63,153.63,3569.0,149.9398,149.9398,149.852,149.852,3569.0
2016-08-22 12:10:00,153.65,153.66,153.52,153.62,2910.0,149.8715,149.8812,149.7447,149.8422,2910.0
2016-08-22 12:15:00,153.66,153.66,153.6,153.63,3385.0,149.8812,149.8812,149.8227,149.852,3385.0
2016-08-22 12:20:00,153.63,153.97,153.6,153.97,8222.0,149.852,150.1836,149.8227,150.1836,8222.0
2016-08-22 12:25:00,154.01,154.18,154.01,154.11,8400.0,150.2226,150.3885,150.2226,150.3202,8400.0
2016-08-22 12:30:00,154.14,154.15,154.04,154.06,4539.0,150.3494,150.3592,150.2519,150.2714,4539.0
2016-08-22 12:35:00,154.04,154.04,153.96,153.96,900.0,150.2519,150.2519,150.1739,150.1739,900.0
2016-08-22 12:40:00,153.97,153.99,153.87,153.91,5900.0,150.1836,150.2031,150.0861,150.1251,5900.0
2016-08-22 12:45:00,153.86,153.9,153.83,153.9,2123.0,150.0763,150.1153,150.0471,150.1153,2123.0
2016-08-22 12:50:00,153.9,153.9,153.86,153.87,1600.0,150.1153,150.1153,150.0763,150.0861,1600.0
2016-08-22 12:55:00,153.88,153.88,153.78,153.82,900.0,150.0958,150.0958,149.9983,150.0373,900.0
2016-08-22 13:00:00,153.81,153.82,153.75,153.78,4727.0,150.0276,150.0373,149.969,149.9983,4727.0
2016-08-22 13:05:00,153.79,153.84,153.77,153.81,2307.0,150.008,150.0568,149.9885,150.0276,2307.0
2016-08-22 13:10:00,153.83,153.83,153.78,153.81,1463.0,150.0471,150.0471,149.9983,150.0276,1463.0
2016-08-22 13:15:00,153.81,153.86,153.76,153.77,4094.0,150.0276,150.0763,149.9788,149.9885,4094.0
2016-08-22 13:20:00,153.76,153.76,153.45,153.45,7100.0,149.9788,149.9788,149.6764,149.6764,7100.0
2016-08-22 13:25:00,153.41,153.44,153.32,153.41,4264.0,149.6374,149.6667,149.5496,149.6374,4264.0
2016-08-22 13:30:00,153.42,153.45,153.35,153.44,5407.0,149.6471,149.6764,149.5789,149.6667,5407.0
2016-08-22 13:35:00,153.43,153.47,153.38,153.46,3785.0,149.6569,149.6959,149.6081,149.6862,3785.0
2016-08-22 13:40:00,153.46,153.59,153.45,153.57,3100.0,149.6862,149.813,149.6764,149.7935,3100.0
2016-08-22 13:45:00,153.59,153.84,153.57,153.77,4198.0,149.813,150.0568,149.7935,149.9885,4198.0
2016-08-22 13:50:00,153.78,153.82,153.67,153.67,5767.0,149.9983,150.0373,149.891,149.891,5767.0
2016-08-22 13:55:00,153.7,153.77,153.66,153.66,3800.0,149.9203,149.9885,149.8812,149.8812,3800.0
2016-08-22 14:00:00,153.69,153.82,153.66,153.77,4705.0,149.9105,150.0373,149.8812,149.9885,4705.0
2016-08-22 14:05:00,153.79,153.8,153.7,153.73,4515.0,150.008,150.0178,149.9203,149.9495,4515.0
2016-08-22 14:10:00,153.76,153.79,153.68,153.79,7523.0,149.9788,150.008,149.9008,150.008,7523.0
2016-08-22 14:15:00,153.77,153.77,153.7,153.77,2945.0,149.9885,149.9885,149.9203,149.9885,2945.0
2016-08-22 14:20:00,153.76,153.85,153.76,153.79,6466.0,149.9788,150.0666,149.9788,150.008,6466.0
2016-08-22 14:25:00,153.81,153.83,153.67,153.7,7697.0,150.0276,150.0471,149.891,149.9203,7697.0
2016-08-22 14:30:00,153.65,153.77,153.65,153.76,7247.0,149.8715,149.9885,149.8715,149.9788,7247.0
2016-08-22 14:35:00,153.72,153.78,153.7,153.75,4200.0,149.9398,149.9983,149.9203,149.969,4200.0
2016-08-22 14:40:00,153.77,153.9,153.75,153.86,4445.0,149.9885,150.1153,149.969,150.0763,4445.0
2016-08-22 14:45:00,153.86,153.9,153.79,153.85,5833.0,150.0763,150.1153,150.008,150.0666,5833.0
2016-08-22 14:50:00,153.85,153.89,153.76,153.77,4592.0,150.0666,150.1056,149.9788,149.9885,4592.0
2016-08-22 14:55:00,153.76,153.78,153.7,153.72,4574.0,149.9788,149.9983,149.9203,149.9398,4574.0
2016-08-22 15:00:00,153.74,153.89,153.73,153.89,5255.0,149.9593,150.1056,149.9495,150.1056,5255.0
2016-08-22 15:05:00,153.87,153.94,153.84,153.94,4030.0,150.0861,150.1544,150.0568,150.1544,4030.0
2016-08-22 15:10:00,153.94,153.97,153.91,153.92,3701.0,150.1544,150.1836,150.1251,150.1348,3701.0
2016-08-22 15:15:00,153.9,153.9,153.79,153.82,7200.0,150.1153,150.1153,150.008,150.0373,7200.0
2016-08-22 15:20:00,153.81,153.84,153.79,153.82,3609.0,150.0276,150.0568,150.008,150.0373,3609.0
2016-08-22 15:25:00,153.81,153.87,153.81,153.83,8184.0,150.0276,150.0861,150.0276,150.0471,8184.0
2016-08-22 15:30:00,153.82,153.93,153.82,153.9,7822.0,150.0373,150.1446,150.0373,150.1153,7822.0
2016-08-22 15:35:00,153.89,153.91,153.85,153.85,10802.0,150.1056,150.1251,150.0666,150.0666,10802.0
2016-08-22 15:40:00,153.86,153.92,153.84,153.85,18013.0,150.0763,150.1348,150.0568,150.0666,18013.0
2016-08-22 15:45:00,153.86,153.91,153.83,153.83,20064.0,150.0763,150.1251,150.0471,150.0471,20064.0
2016-08-22 15:50:00,153.85,153.9,153.81,153.89,14010.0,150.0666,150.1153,150.0276,150.1056,14010.0
2016-08-22 15:55:00,153.92,154.0,153.86,153.99,35529.0,150.1348,150.2129,150.0763,150.2031,35529.0
2016-08-23 09:30:00,154.56,154.62,154.17,154.59,27164.0,150.7591,150.8176,150.3787,150.7884,27164.0
2016-08-23 09:35:00,154.58,154.83,154.45,154.72,8562.0,150.7786,151.0225,150.6518,150.9152,8562.0
2016-08-23 09:40:00,154.73,154.89,154.68,154.82,21285.0,150.9249,151.081,150.8762,151.0127,21285.0
2016-08-23 09:45:00,154.83,154.9,154.7,154.9,5525.0,151.0225,151.0907,150.8957,151.0907,5525.0
2016-08-23 09:50:00,154.94,155.25,154.92,155.25,7254.0,151.1298,151.4321,151.1103,151.4321,7254.0
2016-08-23 09:55:00,155.24,155.66,155.24,155.64,17979.0,151.4224,151.8321,151.4224,151.8126,17979.0
2016-08-23 10:00:00,155.63,155.72,155.41,155.65,21405.0,151.8028,151.8906,151.5882,151.8223,21405.0
2016-08-23 10:05:00,155.59,155.66,155.5,155.66,6957.0,151.7638,151.8321,151.676,151.8321,6957.0
2016-08-23 10:10:00,155.63,156.13,155.6,156.13,41695.0,151.8028,152.2905,151.7735,152.2905,41695.0
2016-08-23 10:15:00,156.12,156.17,155.97,156.16,18624.0,152.2807,152.3295,152.1344,152.3198,18624.0
2016-08-23 10:20:00,156.17,156.19,156.0,156.06,15831.0,152.3295,152.349,152.1637,152.2222,15831.0
2016-08-23 10:25:00,156.07,156.11,155.95,156.03,6067.0,152.232,152.271,152.1149,152.193,6067.0
2016-08-23 10:30:00,156.03,156.12,155.92,155.94,5620.0,152.193,152.2807,152.0857,152.1052,5620.0
2016-08-23 10:35:00,155.91,155.91,155.67,155.69,23893.0,152.0759,152.0759,151.8418,151.8613,23893.0
2016-08-23 10:40:00,155.67,155.7,155.5,155.5,30193.0,151.8418,151.8711,151.676,151.676,30193.0
2016-08-23 10:45:00,155.5,155.59,155.42,155.53,19095.0,151.676,151.7638,151.598,151.7053,19095.0
2016-08-23 10:50:00,155.5,155.5,155.35,155.36,4650.0,151.676,151.676,151.5297,151.5394,4650.0
2016-08-23 10:55:00,155.33,155.35,155.14,155.15,13096.0,151.5102,151.5297,151.3248,151.3346,13096.0
2016-08-23 11:00:00,155.15,155.32,155.15,155.22,10822.0,151.3346,151.5004,151.3346,151.4029,10822.0
2016-08-23 11:05:00,155.22,155.31,155.05,155.27,25502.0,151.4029,151.4907,151.2371,151.4516,25502.0
2016-08-23 11:10:00,155.26,155.39,155.26,155.34,10842.0,151.4419,151.5687,151.4419,151.5199,10842.0
2016-08-23 11:15:00,155.33,155.33,155.16,155.16,4300.0,151.5102,151.5102,151.3444,151.3444,4300.0
2016-08-23 11:20:00,155.18,155.18,155.08,155.17,4776.0,151.3639,151.3639,151.2663,151.3541,4776.0
2016-08-23 11:25:00,155.14,155.14,155.03,155.04,5571.0,151.3248,151.3248,151.2176,151.2273,5571.0
2016-08-23 11:30:00,155.07,155.07,154.9,155.0,6938.0,151.2566,151.2566,151.0907,151.1883,6938.0
2016-08-23 11:35:00,154.99,155.08,154.98,155.01,4326.0,151.1785,151.2663,151.1688,151.198,4326.0
2016-08-23 11:40:00,155.05,155.17,155.01,155.15,8316.0,151.2371,151.3541,151.198,151.3346,8316.0
2016-08-23 11:45:00,155.13,155.19,155.04,155.05,5918.0,151.3151,151.3736,151.2273,151.2371,5918.0
2016-08-23 11:50:00,155.06,155.06,154.91,154.96,4099.0,151.2468,151.2468,151.1005,151.1493,4099.0
2016-08-23 11:55:00,154.97,155.02,154.95,155.0,6327.0,151.159,151.2078,151.1395,151.1883,6327.0
2016-08-23 12:00:00,154.99,155.0,154.87,154.88,3625.0,151.1785,151.1883,151.0615,151.0712,3625.0
2016-08-23 12:05:00,154.87,154.91,154.71,154.8,12243.0,151.0615,151.1005,150.9054,150.9932,12243.0
2016-08-23 12:10:00,154.78,154.91,154.74,154.85,4201.0,150.9737,151.1005,150.9347,151.042,4201.0
2016-08-23 12:15:00,154.87,154.92,154.87,154.92,4300.0,151.0615,151.1103,151.0615,151.1103,4300.0
2016-08-23 12:20:00,154.93,154.98,154.89,154.94,6433.0,151.12,151.1688,151.081,151.1298,6433.0
2016-08-23 12:25:00,154.91,154.93,154.85,154.86,2794.0,151.1005,151.12,151.042,151.0517,2794.0
2016-08-23 12:30:00,154.85,154.91,154.85,154.9,3000.0,151.042,151.1005,151.042,151.0907,3000.0
2016-08-23 12:35:00,154.9,154.91,154.85,154.88,4107.0,151.0907,151.1005,151.042,151.0712,4107.0
2016-08-23 12:40:00,154.89,154.91,154.87,154.9,2100.0,151.081,151.1005,151.0615,151.0907,2100.0
2016-08-23 12:45:00,154.9,154.9,154.83,154.83,4440.0,151.0907,151.0907,151.0225,151.0225,4440.0
2016-08-23 12:50:00,154.84,154.84,154.62,154.68,4142.0,151.0322,151.0322,150.8176,150.8762,4142.0
2016-08-23 12:55:00,154.66,154.74,154.65,154.74,3402.0,150.8567,150.9347,150.8469,150.9347,3402.0
2016-08-23 13:00:00,154.73,154.8,154.66,154.74,3872.0,150.9249,150.9932,150.8567,150.9347,3872.0
2016-08-23 13:05:00,154.77,154.82,154.72,154.72,3310.0,150.9639,151.0127,150.9152,150.9152,3310.0
2016-08-23 13:10:00,154.73,154.77,154.73,154.76,5867.0,150.9249,150.9639,150.9249,150.9542,5867.0
2016-08-23 13:15:00,154.75,154.77,154.71,154.73,2971.0,150.9444,150.9639,150.9054,150.9249,2971.0
2016-08-23 13:20:00,154.75,154.85,154.72,154.72,11692.0,150.9444,151.042,150.9152,150.9152,11692.0
2016-08-23 13:25:00,154.72,154.77,154.69,154.73,3550.0,150.9152,150.9639,150.8859,150.9249,3550.0
2016-08-23 13:30:00,154.75,154.75,154.66,154.74,4446.0,150.9444,150.9444,150.8567,150.9347,4446.0
2016-08-23 13:35:00,154.75,154.76,154.7,154.71,2900.0,150.9444,150.9542,150.8957,150.9054,2900.0
2016-08-23 13:40:00,154.7,154.75,154.69,154.7,4676.0,150.8957,150.9444,150.8859,150.8957,4676.0
2016-08-23 13:45:00,154.69,154.77,154.68,154.75,4086.0,150.8859,150.9639,150.8762,150.9444,4086.0
2016-08-23 13:50:00,154.74,154.82,154.72,154.81,6627.0,150.9347,151.0127,150.9152,151.003,6627.0
2016-08-23 13:55:00,154.81,154.85,154.77,154.83,4980.0,151.003,151.042,150.9639,151.0225,4980.0
2016-08-23 14:00:00,154.81,154.82,154.72,154.72,7321.0,151.003,151.0127,150.9152,150.9152,7321.0
2016-08-23 14:05:00,154.75,154.81,154.74,154.8,8337.0,150.9444,151.003,150.9347,150.9932,8337.0
2016-08-23 14:10:00,154.82,154.83,154.79,154.82,2561.0,151.0127,151.0225,150.9835,151.0127,2561.0
2016-08-23 14:15:00,154.81,154.82,154.74,154.75,5131.0,151.003,151.0127,150.9347,150.9444,5131.0
2016-08-23 14:20:00,154.73,154.77,154.71,154.74,2275.0,150.9249,150.9639,150.9054,150.9347,2275.0
2016-08-23 14:25:00,154.73,154.82,154.71,154.8,7385.0,150.9249,151.0127,150.9054,150.9932,7385.0
2016-08-23 14:30:00,154.78,154.83,154.76,154.83,3305.0,150.9737,151.0225,150.9542,151.0225,3305.0
2016-08-23 14:35:00,154.82,154.84,154.8,154.84,2634.0,151.0127,151.0322,150.9932,151.0322,2634.0
2016-08-23 14:40:00,154.84,154.91,154.83,154.88,11877.0,151.0322,151.1005,151.0225,151.0712,11877.0
2016-08-23 14:45:00,154.89,154.89,154.85,154.86,1369.0,151.081,151.081,151.042,151.0517,1369.0
2016-08-23 14:50:00,154.87,154.96,154.85,154.94,5705.0,151.0615,151.1493,151.042,151.1298,5705.0
2016-08-23 14:55:00,154.94,154.98,154.85,154.98,5360.0,151.1298,151.1688,151.042,151.1688,5360.0
2016-08-23 15:00:00,154.94,155.02,154.9,154.92,9492.0,151.1298,151.2078,151.0907,151.1103,9492.0
2016-08-23 15:05:00,154.92,154.94,154.87,154.93,7457.0,151.1103,151.1298,151.0615,151.12,7457.0
2016-08-23 15:10:00,154.93,155.07,154.92,155.03,6032.0,151.12,151.2566,151.1103,151.2176,6032.0
2016-08-23 15:15:00,155.01,155.03,154.97,154.97,7748.0,151.198,151.2176,151.159,151.159,7748.0
2016-08-23 15:20:00,154.97,155.0,154.94,154.99,7601.0,151.159,151.1883,151.1298,151.1785,7601.0
2016-08-23 15:25:00,154.99,155.0,154.83,154.84,15664.0,151.1785,151.1883,151.0225,151.0322,15664.0
2016-08-23 15:30:00,154.84,154.86,154.75,154.75,10946.0,151.0322,151.0517,150.9444,150.9444,10946.0
2016-08-23 15:35:00,154.75,154.76,154.65,154.68,21712.0,150.9444,150.9542,150.8469,150.8762,21712.0
2016-08-23 15:40:00,154.69,154.75,154.65,154.66,11997.0,150.8859,150.9444,150.8469,150.8567,11997.0
2016-08-23 15:45:00,154.66,154.73,154.61,154.63,16347.0,150.8567,150.9249,150.8079,150.8274,16347.0
2016-08-23 15:50:00,154.64,154.7,154.57,154.58,19852.0,150.8371,150.8957,150.7689,150.7786,19852.0
2016-08-23 15:55:00,154.58,154.65,154.51,154.56,45908.0,150.7786,150.8469,150.7103,150.7591,45908.0
2016-08-24 09:30:00,154.36,154.5,153.56,153.87,33344.0,150.564,150.7006,149.7837,150.0861,33344.0
2016-08-24 09:35:00,153.81,153.81,153.45,153.46,23416.0,150.0276,150.0276,149.6764,149.6862,23416.0
2016-08-24 09:40:00,153.46,153.54,153.28,153.45,15435.0,149.6862,149.7642,149.5106,149.6764,15435.0
2016-08-24 09:45:00,153.44,153.79,153.41,153.7,12400.0,149.6667,150.008,149.6374,149.9203,12400.0
2016-08-24 09:50:00,153.75,153.76,153.52,153.66,17226.0,149.969,149.9788,149.7447,149.8812,17226.0
2016-08-24 09:55:00,153.66,153.85,153.61,153.75,9950.0,149.8812,150.0666,149.8325,149.969,9950.0
2016-08-24 10:00:00,153.74,153.79,153.65,153.65,11113.0,149.9593,150.008,149.8715,149.8715,11113.0
2016-08-24 10:05:00,153.64,153.76,153.49,153.49,11631.0,149.8617,149.9788,149.7154,149.7154,11631.0
2016-08-24 10:10:00,153.5,153.5,153.35,153.35,5889.0,149.7252,149.7252,149.5789,149.5789,5889.0
2016-08-24 10:15:00,153.31,153.31,153.02,153.04,15296.0,149.5398,149.5398,149.257,149.2765,15296.0
2016-08-24 10:20:00,153.03,153.1,152.86,152.88,17932.0,149.2667,149.335,149.1009,149.1204,17932.0
2016-08-24 10:25:00,152.87,153.04,152.85,152.99,32349.0,149.1107,149.2765,149.0912,149.2277,32349.0
2016-08-24 10:30:00,152.99,153.12,152.89,153.01,38128.0,149.2277,149.3545,149.1302,149.2472,38128.0
2016-08-24 10:35:00,152.99,153.06,152.93,152.96,20816.0,149.2277,149.296,149.1692,149.1985,20816.0
2016-08-24 10:40:00,152.94,152.94,152.75,152.75,11498.0,149.1789,149.1789,148.9936,148.9936,11498.0
2016-08-24 10:45:00,152.74,152.76,152.55,152.58,14934.0,148.9839,149.0034,148.7985,148.8278,14934.0
2016-08-24 10:50:00,152.61,152.66,152.55,152.56,14622.0,148.8571,148.9058,148.7985,148.8083,14622.0
2016-08-24 10:55:00,152.55,152.62,152.5,152.58,28972.0,148.7985,148.8668,148.7498,148.8278,28972.0
2016-08-24 11:00:00,152.59,152.72,152.58,152.72,15453.0,148.8376,148.9644,148.8278,148.9644,15453.0
2016-08-24 11:05:00,152.73,152.86,152.69,152.84,9898.0,148.9741,149.1009,148.9351,149.0814,9898.0
2016-08-24 11:10:00,152.84,152.84,152.69,152.74,15420.0,149.0814,149.0814,148.9351,148.9839,15420.0
2016-08-24 11:15:00,152.73,152.81,152.65,152.69,26449.0,148.9741,149.0521,148.8961,148.9351,26449.0
2016-08-24 11:20:00,152.71,152.83,152.64,152.83,20320.0,148.9546,149.0717,148.8863,149.0717,20320.0
2016-08-24 11:25:00,152.83,152.92,152.79,152.84,8077.0,149.0717,149.1594,149.0326,149.0814,8077.0
2016-08-24 11:30:00,152.87,152.87,152.73,152.75,9040.0,149.1107,149.1107,148.9741,148.9936,9040.0
2016-08-24 11:35:00,152.73,152.9,152.73,152.85,18507.0,148.9741,149.1399,148.9741,149.0912,18507.0
2016-08-24 11:40:00,152.84,152.91,152.72,152.74,7164.0,149.0814,149.1497,148.9644,148.9839,7164.0
2016-08-24 11:45:00,152.69,152.77,152.68,152.73,4125.0,148.9351,149.0131,148.9253,148.9741,4125.0
2016-08-24 11:50:00,152.71,152.73,152.6,152.6,7693.0,148.9546,148.9741,148.8473,148.8473,7693.0
2016-08-24 11:55:00,152.58,152.6,152.57,152.6,3381.0,148.8278,148.8473,148.818,148.8473,3381.0
2016-08-24 12:00:00,152.64,152.64,152.56,152.61,8439.0,148.8863,148.8863,148.8083,148.8571,8439.0
2016-08-24 12:05:00,152.63,152.74,152.61,152.73,17050.0,148.8766,148.9839,148.8571,148.9741,17050.0
2016-08-24 12:10:00,152.71,152.8,152.7,152.75,4371.0,148.9546,149.0424,148.9449,148.9936,4371.0
2016-08-24 12:15:00,152.74,152.74,152.69,152.72,5198.0,148.9839,148.9839,148.9351,148.9644,5198.0
2016-08-24 12:20:00,152.73,152.73,152.65,152.65,7100.0,148.9741,148.9741,148.8961,148.8961,7100.0
2016-08-24 12:25:00,152.66,152.66,152.58,152.58,5081.0,148.9058,148.9058,148.8278,148.8278,5081.0
2016-08-24 12:30:00,152.58,152.64,152.58,152.6,5312.0,148.8278,148.8863,148.8278,148.8473,5312.0
2016-08-24 12:35:00,152.6,152.61,152.59,152.6,9173.0,148.8473,148.8571,148.8376,148.8473,9173.0
2016-08-24 12:40:00,152.61,152.62,152.56,152.6,8079.0,148.8571,148.8668,148.8083,148.8473,8079.0
2016-08-24 12:45:00,152.61,152.61,152.54,152.56,6042.0,148.8571,148.8571,148.7888,148.8083,6042.0
2016-08-24 12:50:00,152.57,152.65,152.56,152.57,5905.0,148.818,148.8961,148.8083,148.818,5905.0
2016-08-24 12:55:00,152.54,152.55,152.44,152.45,12383.0,148.7888,148.7985,148.6912,148.701,12383.0
2016-08-24 13:00:00,152.45,152.54,152.45,152.52,9485.0,148.701,148.7888,148.701,148.7693,9485.0
2016-08-24 13:05:00,152.53,152.54,152.5,152.5,6449.0,148.779,148.7888,148.7498,148.7498,6449.0
2016-08-24 13:10:00,152.5,152.5,152.39,152.44,10694.0,148.7498,148.7498,148.6425,148.6912,10694.0
2016-08-24 13:15:00,152.45,152.51,152.42,152.45,5634.0,148.701,148.7595,148.6717,148.701,5634.0
2016-08-24 13:20:00,152.41,152.41,152.36,152.37,4250.0,148.662,148.662,148.6132,148.623,4250.0
2016-08-24 13:25:00,152.37,152.46,152.36,152.43,4296.0,148.623,148.7108,148.6132,148.6815,4296.0
2016-08-24 13:30:00,152.39,152.41,152.37,152.4,4542.0,148.6425,148.662,148.623,148.6522,4542.0
2016-08-24 13:35:00,152.41,152.44,152.4,152.41,7312.0,148.662,148.6912,148.6522,148.662,7312.0
2016-08-24 13:40:00,152.4,152.41,152.35,152.37,6343.0,148.6522,148.662,148.6035,148.623,6343.0
2016-08-24 13:45:00,152.35,152.36,152.3,152.31,4041.0,148.6035,148.6132,148.5547,148.5644,4041.0
2016-08-24 13:50:00,152.29,152.31,152.17,152.17,7389.0,148.5449,148.5644,148.4279,148.4279,7389.0
2016-08-24 13:55:00,152.16,152.16,152.07,152.08,7666.0,148.4181,148.4181,148.3303,148.3401,7666.0
2016-08-24 14:00:00,152.06,152.08,151.85,151.86,16554.0,148.3206,148.3401,148.1158,148.1255,16554.0
2016-08-24 14:05:00,151.85,151.85,151.65,151.72,14548.0,148.1158,148.1158,147.9207,147.989,14548.0
2016-08-24 14:10:00,151.71,151.71,151.6,151.66,17832.0,147.9792,147.9792,147.8719,147.9304,17832.0
2016-08-24 14:15:00,151.65,151.71,151.61,151.62,9640.0,147.9207,147.9792,147.8817,147.8914,9640.0
2016-08-24 14:20:00,151.62,151.65,151.42,151.42,5911.0,147.8914,147.9207,147.6963,147.6963,5911.0
2016-08-24 14:25:00,151.46,151.5,151.35,151.41,4164.0,147.7353,147.7744,147.628,147.6866,4164.0
2016-08-24 14:30:00,151.39,151.55,151.39,151.55,9498.0,147.6671,147.8231,147.6671,147.8231,9498.0
2016-08-24 14:35:00,151.52,151.55,151.39,151.53,5816.0,147.7939,147.8231,147.6671,147.8036,5816.0
2016-08-24 14:40:00,151.5,151.51,151.36,151.36,12677.0,147.7744,147.7841,147.6378,147.6378,12677.0
2016-08-24 14:45:00,151.36,151.39,151.28,151.28,9769.0,147.6378,147.6671,147.5598,147.5598,9769.0
2016-08-24 14:50:00,151.27,151.42,151.26,151.42,5824.0,147.55,147.6963,147.5403,147.6963,5824.0
2016-08-24 14:55:00,151.39,151.55,151.35,151.5,16572.0,147.6671,147.8231,147.628,147.7744,16572.0
2016-08-24 15:00:00,151.49,151.51,151.37,151.4,10551.0,147.7646,147.7841,147.6476,147.6768,10551.0
2016-08-24 15:05:00,151.39,151.4,150.88,150.88,14922.0,147.6671,147.6768,147.1696,147.1696,14922.0
2016-08-24 15:10:00,150.85,151.11,150.85,150.96,15113.0,147.1403,147.394,147.1403,147.2476,15113.0
2016-08-24 15:15:00,150.98,151.04,150.91,150.95,20269.0,147.2671,147.3257,147.1989,147.2379,20269.0
2016-08-24 15:20:00,150.95,151.17,150.91,151.13,27822.0,147.2379,147.4525,147.1989,147.4135,27822.0
2016-08-24 15:25:00,151.11,151.23,151.09,151.14,12112.0,147.394,147.511,147.3744,147.4232,12112.0
2016-08-24 15:30:00,151.12,151.21,151.11,151.14,17125.0,147.4037,147.4915,147.394,147.4232,17125.0
2016-08-24 15:35:00,151.14,151.17,150.9,150.97,28199.0,147.4232,147.4525,147.1891,147.2574,28199.0
2016-08-24 15:40:00,150.97,151.04,150.92,151.0,50444.0,147.2574,147.3257,147.2086,147.2867,50444.0
2016-08-24 15:45:00,150.99,151.03,150.78,150.93,35466.0,147.2769,147.3159,147.0721,147.2184,35466.0
2016-08-24 15:50:00,150.92,151.07,150.92,151.06,50152.0,147.2086,147.3549,147.2086,147.3452,50152.0
2016-08-24 15:55:00,151.06,151.29,151.04,151.27,62523.0,147.3452,147.5695,147.3257,147.55,62523.0
2016-08-25 09:30:00,151.29,151.65,150.75,151.03,10251.0,147.5695,147.9207,147.0428,147.3159,10251.0
2016-08-25 09:35:00,151.01,151.39,150.83,151.39,16806.0,147.2964,147.6671,147.1208,147.6671,16806.0
2016-08-25 09:40:00,151.47,151.56,151.25,151.54,14940.0,147.7451,147.8329,147.5305,147.8134,14940.0
2016-08-25 09:45:00,151.66,151.66,151.29,151.29,21468.0,147.9304,147.9304,147.5695,147.5695,21468.0
2016-08-25 09:50:00,151.26,151.32,151.16,151.24,17740.0,147.5403,147.5988,147.4427,147.5208,17740.0
2016-08-25 09:55:00,151.17,151.32,151.16,151.2,14927.0,147.4525,147.5988,147.4427,147.4817,14927.0
2016-08-25 10:00:00,151.2,151.45,151.1,151.35,24150.0,147.4817,147.7256,147.3842,147.628,24150.0
2016-08-25 10:05:00,151.31,151.44,151.31,151.36,21186.0,147.589,147.7158,147.589,147.6378,21186.0
2016-08-25 10:10:00,151.38,151.91,151.38,151.83,22045.0,147.6573,148.1743,147.6573,148.0962,22045.0
2016-08-25 10:15:00,151.79,151.94,151.74,151.94,15605.0,148.0572,148.2035,148.0085,148.2035,15605.0
2016-08-25 10:20:00,151.93,151.95,151.83,151.9,23428.0,148.1938,148.2133,148.0962,148.1645,23428.0
2016-08-25 10:25:00,151.9,151.9,151.7,151.72,10178.0,148.1645,148.1645,147.9694,147.989,10178.0
2016-08-25 10:30:00,151.71,151.99,151.65,151.99,23400.0,147.9792,148.2523,147.9207,148.2523,23400.0
2016-08-25 10:35:00,151.99,152.04,151.85,152.02,8022.0,148.2523,148.3011,148.1158,148.2816,8022.0
2016-08-25 10:40:00,151.94,152.16,151.94,152.13,8250.0,148.2035,148.4181,148.2035,148.3889,8250.0
2016-08-25 10:45:00,152.14,152.16,152.03,152.06,17507.0,148.3986,148.4181,148.2913,148.3206,17507.0
2016-08-25 10:50:00,152.07,152.13,151.98,152.01,7124.0,148.3303,148.3889,148.2426,148.2718,7124.0
2016-08-25 10:55:00,152.0,152.12,152.0,152.06,6720.0,148.2621,148.3791,148.2621,148.3206,6720.0
2016-08-25 11:00:00,152.05,152.36,152.05,152.36,23018.0,148.3108,148.6132,148.3108,148.6132,23018.0
2016-08-25 11:05:00,152.32,152.32,152.18,152.28,9922.0,148.5742,148.5742,148.4376,148.5352,9922.0
2016-08-25 11:10:00,152.24,152.3,152.19,152.26,12467.0,148.4962,148.5547,148.4474,148.5157,12467.0
2016-08-25 11:15:00,152.24,152.34,152.21,152.34,11250.0,148.4962,148.5937,148.4669,148.5937,11250.0
2016-08-25 11:20:00,152.32,152.39,152.29,152.29,13736.0,148.5742,148.6425,148.5449,148.5449,13736.0
2016-08-25 11:25:00,152.28,152.28,152.18,152.23,5362.0,148.5352,148.5352,148.4376,148.4864,5362.0
2016-08-25 11:30:00,152.19,152.28,152.16,152.17,11815.0,148.4474,148.5352,148.4181,148.4279,11815.0
2016-08-25 11:35:00,152.15,152.22,152.11,152.12,9955.0,148.4084,148.4767,148.3694,148.3791,9955.0
2016-08-25 11:40:00,152.11,152.2,152.11,152.14,17013.0,148.3694,148.4571,148.3694,148.3986,17013.0
2016-08-25 11:45:00,152.16,152.23,152.11,152.22,13429.0,148.4181,148.4864,148.3694,148.4767,13429.0
2016-08-25 11:50:00,152.21,152.23,152.06,152.08,10649.0,148.4669,148.4864,148.3206,148.3401,10649.0
2016-08-25 11:55:00,152.11,152.18,152.02,152.18,15917.0,148.3694,148.4376,148.2816,148.4376,15917.0
2016-08-25 12:00:00,152.14,152.14,151.98,151.99,7460.0,148.3986,148.3986,148.2426,148.2523,7460.0
2016-08-25 12:05:00,151.96,151.99,151.86,151.93,9850.0,148.223,148.2523,148.1255,148.1938,9850.0
2016-08-25 12:10:00,151.91,151.97,151.91,151.95,7328.0,148.1743,148.2328,148.1743,148.2133,7328.0
2016-08-25 12:15:00,151.95,152.04,151.95,152.03,9945.0,148.2133,148.3011,148.2133,148.2913,9945.0
2016-08-25 12:20:00,152.01,152.03,151.97,152.0,9632.0,148.2718,148.2913,148.2328,148.2621,9632.0
2016-08-25 12:25:00,152.0,152.0,151.85,151.94,13672.0,148.2621,148.2621,148.1158,148.2035,13672.0
2016-08-25 12:30:00,151.95,152.03,151.95,151.97,7279.0,148.2133,148.2913,148.2133,148.2328,7279.0
2016-08-25 12:35:00,151.95,151.99,151.9,151.92,8596.0,148.2133,148.2523,148.1645,148.184,8596.0
2016-08-25 12:40:00,151.92,151.97,151.9,151.94,10977.0,148.184,148.2328,148.1645,148.2035,10977.0
2016-08-25 12:45:00,151.95,151.98,151.89,151.89,6179.0,148.2133,148.2426,148.1548,148.1548,6179.0
2016-08-25 12:50:00,151.89,151.9,151.84,151.88,8154.0,148.1548,148.1645,148.106,148.145,8154.0
2016-08-25 12:55:00,151.88,151.97,151.83,151.93,15206.0,148.145,148.2328,148.0962,148.1938,15206.0
2016-08-25 13:00:00,151.94,151.96,151.85,151.86,11300.0,148.2035,148.223,148.1158,148.1255,11300.0
2016-08-25 13:05:00,151.86,151.89,151.81,151.89,5986.0,148.1255,148.1548,148.0767,148.1548,5986.0
2016-08-25 13:10:00,151.82,151.97,151.82,151.93,5817.0,148.0865,148.2328,148.0865,148.1938,5817.0
2016-08-25 13:15:00,151.94,151.98,151.9,151.91,7780.0,148.2035,148.2426,148.1645,148.1743,7780.0
2016-08-25 13:20:00,151.9,151.94,151.89,151.93,8298.0,148.1645,148.2035,148.1548,148.1938,8298.0
2016-08-25 13:25:00,151.95,152.08,151.93,152.08,7631.0,148.2133,148.3401,148.1938,148.3401,7631.0
2016-08-25 13:30:00,152.08,152.08,152.02,152.03,6999.0,148.3401,148.3401,148.2816,148.2913,6999.0
2016-08-25 13:35:00,152.02,152.03,151.74,151.78,15321.0,148.2816,148.2913,148.0085,148.0475,15321.0
2016-08-25 13:40:00,151.75,151.75,151.59,151.7,8350.0,148.0182,148.0182,147.8621,147.9694,8350.0
2016-08-25 13:45:00,151.7,151.7,151.54,151.54,9088.0,147.9694,147.9694,147.8134,147.8134,9088.0
2016-08-25 13:50:00,151.54,151.6,151.4,151.59,11133.0,147.8134,147.8719,147.6768,147.8621,11133.0
2016-08-25 13:55:00,151.58,151.64,151.52,151.52,7973.0,147.8524,147.9109,147.7939,147.7939,7973.0
2016-08-25 14:00:00,151.49,151.61,151.49,151.52,12370.0,147.7646,147.8817,147.7646,147.7939,12370.0
2016-08-25 14:05:00,151.56,151.56,151.29,151.36,9937.0,147.8329,147.8329,147.5695,147.6378,9937.0
2016-08-25 14:10:00,151.38,151.52,151.38,151.51,10520.0,147.6573,147.7939,147.6573,147.7841,10520.0
2016-08-25 14:15:00,151.53,151.54,151.35,151.45,8986.0,147.8036,147.8134,147.628,147.7256,8986.0
2016-08-25 14:20:00,151.44,151.45,151.23,151.38,9411.0,147.7158,147.7256,147.511,147.6573,9411.0
2016-08-25 14:25:00,151.38,151.43,151.28,151.37,10757.0,147.6573,147.7061,147.5598,147.6476,10757.0
2016-08-25 14:30:00,151.34,151.52,151.32,151.41,10989.0,147.6183,147.7939,147.5988,147.6866,10989.0
2016-08-25 14:35:00,151.38,151.44,151.33,151.37,7839.0,147.6573,147.7158,147.6085,147.6476,7839.0
2016-08-25 14:40:00,151.37,151.49,151.37,151.4,12829.0,147.6476,147.7646,147.6476,147.6768,12829.0
2016-08-25 14:45:00,151.39,151.39,151.23,151.33,10522.0,147.6671,147.6671,147.511,147.6085,10522.0
2016-08-25 14:50:00,151.36,151.4,151.3,151.36,11899.0,147.6378,147.6768,147.5793,147.6378,11899.0
2016-08-25 14:55:00,151.4,151.4,151.17,151.27,11531.0,147.6768,147.6768,147.4525,147.55,11531.0
2016-08-25 15:00:00,151.26,151.26,151.07,151.13,13377.0,147.5403,147.5403,147.3549,147.4135,13377.0
2016-08-25 15:05:00,151.09,151.43,151.07,151.42,16756.0,147.3744,147.7061,147.3549,147.6963,16756.0
2016-08-25 15:10:00,151.39,151.5,151.37,151.44,11837.0,147.6671,147.7744,147.6476,147.7158,11837.0
2016-08-25 15:15:00,151.45,151.55,151.43,151.5,12993.0,147.7256,147.8231,147.7061,147.7744,12993.0
2016-08-25 15:20:00,151.5,151.63,151.46,151.61,22420.0,147.7744,147.9012,147.7353,147.8817,22420.0
2016-08-25 15:25:00,151.63,151.8,151.61,151.64,13180.0,147.9012,148.067,147.8817,147.9109,13180.0
2016-08-25 15:30:00,151.62,151.62,151.41,151.45,43485.0,147.8914,147.8914,147.6866,147.7256,43485.0
2016-08-25 15:35:00,151.43,151.47,151.31,151.31,23046.0,147.7061,147.7451,147.589,147.589,23046.0
2016-08-25 15:40:00,151.31,151.33,151.15,151.29,21128.0,147.589,147.6085,147.433,147.5695,21128.0
2016-08-25 15:45:00,151.25,151.33,151.21,151.29,23870.0,147.5305,147.6085,147.4915,147.5695,23870.0
2016-08-25 15:50:00,151.32,151.32,151.18,151.26,26312.0,147.5988,147.5988,147.4622,147.5403,26312.0
2016-08-25 15:55:00,151.26,151.4,151.16,151.38,48052.0,147.5403,147.6768,147.4427,147.6573,48052.0
2016-08-26 09:30:00,151.92,152.43,151.45,152.41,25955.0,148.184,148.6815,147.7256,148.662,25955.0
2016-08-26 09:35:00,152.36,152.66,152.25,152.61,17630.0,148.6132,148.9058,148.5059,148.8571,17630.0
2016-08-26 09:40:00,152.63,152.63,152.04,152.05,4919.0,148.8766,148.8766,148.3011,148.3108,4919.0
2016-08-26 09:45:00,152.0,152.22,152.0,152.1,8704.0,148.2621,148.4767,148.2621,148.3596,8704.0
2016-08-26 09:50:00,152.14,152.26,152.1,152.17,3028.0,148.3986,148.5157,148.3596,148.4279,3028.0
2016-08-26 09:55:00,152.17,152.26,152.01,152.08,6913.0,148.4279,148.5157,148.2718,148.3401,6913.0
2016-08-26 10:00:00,152.04,152.46,151.77,152.4,26018.0,148.3011,148.7108,148.0377,148.6522,26018.0
2016-08-26 10:05:00,152.4,152.4,152.11,152.2,10985.0,148.6522,148.6522,148.3694,148.4571,10985.0
2016-08-26 10:10:00,152.19,152.31,152.06,152.27,11479.0,148.4474,148.5644,148.3206,148.5254,11479.0
2016-08-26 10:15:00,152.34,152.8,152.34,152.62,18235.0,148.5937,149.0424,148.5937,148.8668,18235.0
2016-08-26 10:20:00,152.54,152.59,152.35,152.45,29785.0,148.7888,148.8376,148.6035,148.701,29785.0
2016-08-26 10:25:00,152.43,152.48,152.26,152.35,19876.0,148.6815,148.7303,148.5157,148.6035,19876.0
2016-08-26 10:30:00,152.39,152.41,152.21,152.22,13543.0,148.6425,148.662,148.4669,148.4767,13543.0
2016-08-26 10:35:00,152.19,152.45,152.19,152.45,11300.0,148.4474,148.701,148.4474,148.701,11300.0
2016-08-26 10:40:00,152.41,152.41,152.27,152.27,5841.0,148.662,148.662,148.5254,148.5254,5841.0
2016-08-26 10:45:00,152.26,152.33,152.17,152.26,6421.0,148.5157,148.5839,148.4279,148.5157,6421.0
2016-08-26 10:50:00,152.23,152.54,152.19,152.54,16203.0,148.4864,148.7888,148.4474,148.7888,16203.0
2016-08-26 10:55:00,152.56,152.65,152.56,152.58,9640.0,148.8083,148.8961,148.8083,148.8278,9640.0
2016-08-26 11:00:00,152.58,152.66,152.46,152.46,8177.0,148.8278,148.9058,148.7108,148.7108,8177.0
2016-08-26 11:05:00,152.47,152.73,152.47,152.65,11735.0,148.7205,148.9741,148.7205,148.8961,11735.0
2016-08-26 11:10:00,152.65,152.77,152.61,152.77,8218.0,148.8961,149.0131,148.8571,149.0131,8218.0
2016-08-26 11:15:00,152.74,152.93,152.72,152.89,13723.0,148.9839,149.1692,148.9644,149.1302,13723.0
2016-08-26 11:20:00,152.9,152.95,152.87,152.94,7160.0,149.1399,149.1887,149.1107,149.1789,7160.0
2016-08-26 11:25:00,152.95,153.03,152.91,153.03,18223.0,149.1887,149.2667,149.1497,149.2667,18223.0
2016-08-26 11:30:00,153.03,153.05,152.96,152.96,5083.0,149.2667,149.2862,149.1985,149.1985,5083.0
2016-08-26 11:35:00,152.88,152.92,152.59,152.62,6821.0,149.1204,149.1594,148.8376,148.8668,6821.0
2016-08-26 11:40:00,152.58,152.58,152.3,152.39,8850.0,148.8278,148.8278,148.5547,148.6425,8850.0
2016-08-26 11:45:00,152.4,152.45,152.26,152.37,3410.0,148.6522,148.701,148.5157,148.623,3410.0
2016-08-26 11:50:00,152.31,152.31,151.77,151.99,8519.0,148.5644,148.5644,148.0377,148.2523,8519.0
2016-08-26 11:55:00,151.98,152.01,151.86,151.9,4213.0,148.2426,148.2718,148.1255,148.1645,4213.0
2016-08-26 12:00:00,151.9,151.94,151.73,151.94,20400.0,148.1645,148.2035,147.9987,148.2035,20400.0
2016-08-26 12:05:00,151.94,151.98,151.64,151.83,24850.0,148.2035,148.2426,147.9109,148.0962,24850.0
2016-08-26 12:10:00,151.81,151.91,151.6,151.82,17683.0,148.0767,148.1743,147.8719,148.0865,17683.0
2016-08-26 12:15:00,151.83,151.99,151.77,151.99,13830.0,148.0962,148.2523,148.0377,148.2523,13830.0
2016-08-26 12:20:00,151.94,152.13,151.88,152.0,6994.0,148.2035,148.3889,148.145,148.2621,6994.0
2016-08-26 12:25:00,152.06,152.06,151.92,151.93,7312.0,148.3206,148.3206,148.184,148.1938,7312.0
2016-08-26 12:30:00,151.89,152.06,151.83,152.03,11181.0,148.1548,148.3206,148.0962,148.2913,11181.0
2016-08-26 12:35:00,152.01,152.11,151.94,152.02,7000.0,148.2718,148.3694,148.2035,148.2816,7000.0
2016-08-26 12:40:00,152.0,152.14,152.0,152.05,3778.0,148.2621,148.3986,148.2621,148.3108,3778.0
2016-08-26 12:45:00,152.08,152.09,151.99,152.05,4989.0,148.3401,148.3499,148.2523,148.3108,4989.0
2016-08-26 12:50:00,151.99,152.07,151.93,152.02,6946.0,148.2523,148.3303,148.1938,148.2816,6946.0
2016-08-26 12:55:00,152.0,152.09,151.99,152.07,3095.0,148.2621,148.3499,148.2523,148.3303,3095.0
2016-08-26 13:00:00,152.06,152.13,151.94,151.94,5780.0,148.3206,148.3889,148.2035,148.2035,5780.0
2016-08-26 13:05:00,151.92,151.94,151.73,151.85,5519.0,148.184,148.2035,147.9987,148.1158,5519.0
2016-08-26 13:10:00,151.87,152.0,151.82,151.84,5826.0,148.1353,148.2621,148.0865,148.106,5826.0
2016-08-26 13:15:00,151.85,151.96,151.79,151.79,5216.0,148.1158,148.223,148.0572,148.0572,5216.0
2016-08-26 13:20:00,151.77,151.89,151.74,151.87,8853.0,148.0377,148.1548,148.0085,148.1353,8853.0
2016-08-26 13:25:00,151.9,152.03,151.9,151.97,3900.0,148.1645,148.2913,148.1645,148.2328,3900.0
2016-08-26 13:30:00,151.97,152.05,151.97,151.97,5902.0,148.2328,148.3108,148.2328,148.2328,5902.0
2016-08-26 13:35:00,151.96,151.99,151.92,151.96,9400.0,148.223,148.2523,148.184,148.223,9400.0
2016-08-26 13:40:00,151.96,152.09,151.95,152.0,7722.0,148.223,148.3499,148.2133,148.2621,7722.0
2016-08-26 13:45:00,151.98,152.02,151.93,151.98,7779.0,148.2426,148.2816,148.1938,148.2426,7779.0
2016-08-26 13:50:00,151.99,152.04,151.97,152.01,10868.0,148.2523,148.3011,148.2328,148.2718,10868.0
2016-08-26 13:55:00,152.0,152.06,151.94,152.01,14064.0,148.2621,148.3206,148.2035,148.2718,14064.0
2016-08-26 14:00:00,152.02,152.03,151.96,152.01,5722.0,148.2816,148.2913,148.223,148.2718,5722.0
2016-08-26 14:05:00,152.02,152.15,151.97,152.1,12760.0,148.2816,148.4084,148.2328,148.3596,12760.0
2016-08-26 14:10:00,152.15,152.2,151.98,152.03,10886.0,148.4084,148.4571,148.2426,148.2913,10886.0
2016-08-26 14:15:00,152.04,152.04,151.71,151.74,12324.0,148.3011,148.3011,147.9792,148.0085,12324.0
2016-08-26 14:20:00,151.76,151.79,151.66,151.77,13578.0,148.028,148.0572,147.9304,148.0377,13578.0
2016-08-26 14:25:00,151.77,151.8,151.61,151.7,6200.0,148.0377,148.067,147.8817,147.9694,6200.0
2016-08-26 14:30:00,151.72,151.74,151.57,151.71,9793.0,147.989,148.0085,147.8426,147.9792,9793.0
2016-08-26 14:35:00,151.66,151.85,151.58,151.8,7611.0,147.9304,148.1158,147.8524,148.067,7611.0
2016-08-26 14:40:00,151.81,151.96,151.74,151.86,7553.0,148.0767,148.223,148.0085,148.1255,7553.0
2016-08-26 14:45:00,151.86,152.0,151.79,151.81,17448.0,148.1255,148.2621,148.0572,148.0767,17448.0
2016-08-26 14:50:00,151.83,151.89,151.73,151.89,7335.0,148.0962,148.1548,147.9987,148.1548,7335.0
2016-08-26 14:55:00,151.92,151.93,151.81,151.86,7700.0,148.184,148.1938,148.0767,148.1255,7700.0
2016-08-26 15:00:00,151.83,151.9,151.79,151.8,9451.0,148.0962,148.1645,148.0572,148.067,9451.0
2016-08-26 15:05:00,151.82,152.05,151.8,152.05,10247.0,148.0865,148.3108,148.067,148.3108,10247.0
2016-08-26 15:10:00,152.06,152.16,152.0,152.11,7631.0,148.3206,148.4181,148.2621,148.3694,7631.0
2016-08-26 15:15:00,152.14,152.24,152.1,152.1,8409.0,148.3986,148.4962,148.3596,148.3596,8409.0
2016-08-26 15:20:00,152.15,152.22,152.06,152.2,11000.0,148.4084,148.4767,148.3206,148.4571,11000.0
2016-08-26 15:25:00,152.23,152.46,152.21,152.31,16683.0,148.4864,148.7108,148.4669,148.5644,16683.0
2016-08-26 15:30:00,152.36,152.66,152.33,152.5,14552.0,148.6132,148.9058,148.5839,148.7498,14552.0
2016-08-26 15:35:00,152.53,152.55,152.27,152.46,17743.0,148.779,148.7985,148.5254,148.7108,17743.0
2016-08-26 15:40:00,152.44,152.55,152.31,152.33,21177.0,148.6912,148.7985,148.5644,148.5839,21177.0
2016-08-26 15:45:00,152.33,152.55,152.27,152.5,21580.0,148.5839,148.7985,148.5254,148.7498,21580.0
2016-08-26 15:50:00,152.45,152.54,152.33,152.34,21205.0,148.701,148.7888,148.5839,148.5937,21205.0
2016-08-26 15:55:00,152.34,152.48,152.31,152.4,50719.0,148.5937,148.7303,148.5644,148.6522,50719.0
2016-08-29 09:30:00,152.28,152.99,152.17,152.99,40263.0,148.5352,149.2277,148.4279,149.2277,40263.0
2016-08-29 09:35:00,152.98,153.62,152.94,153.41,17644.0,149.218,149.8422,149.1789,149.6374,17644.0
2016-08-29 09:40:00,153.45,153.86,153.42,153.83,15962.0,149.6764,150.0763,149.6471,150.0471,15962.0
2016-08-29 09:45:00,153.86,153.96,153.45,153.45,19664.0,150.0763,150.1739,149.6764,149.6764,19664.0
2016-08-29 09:50:00,153.49,153.58,153.39,153.39,8865.0,149.7154,149.8032,149.6179,149.6179,8865.0
2016-08-29 09:55:00,153.36,153.57,153.17,153.25,9049.0,149.5886,149.7935,149.4033,149.4813,9049.0
2016-08-29 10:00:00,153.21,153.23,153.01,153.21,5900.0,149.4423,149.4618,149.2472,149.4423,5900.0
2016-08-29 10:05:00,153.31,153.41,153.11,153.11,6653.0,149.5398,149.6374,149.3448,149.3448,6653.0
2016-08-29 10:10:00,153.16,153.21,152.92,153.04,8013.0,149.3935,149.4423,149.1594,149.2765,8013.0
2016-08-29 10:15:00,153.05,153.05,152.89,152.95,9422.0,149.2862,149.2862,149.1302,149.1887,9422.0
2016-08-29 10:20:00,152.95,153.04,152.87,152.97,8369.0,149.1887,149.2765,149.1107,149.2082,8369.0
2016-08-29 10:25:00,153.0,153.2,153.0,153.07,2226.0,149.2375,149.4326,149.2375,149.3058,2226.0
2016-08-29 10:30:00,153.03,153.23,153.02,153.07,6196.0,149.2667,149.4618,149.257,149.3058,6196.0
2016-08-29 10:35:00,153.0,153.03,152.84,152.87,7288.0,149.2375,149.2667,149.0814,149.1107,7288.0
2016-08-29 10:40:00,152.9,153.09,152.89,153.08,3953.0,149.1399,149.3253,149.1302,149.3155,3953.0
2016-08-29 10:45:00,153.15,153.41,153.12,153.41,7920.0,149.3838,149.6374,149.3545,149.6374,7920.0
2016-08-29 10:50:00,153.44,153.46,153.31,153.31,4359.0,149.6667,149.6862,149.5398,149.5398,4359.0
2016-08-29 10:55:00,153.33,153.47,153.32,153.32,8277.0,149.5594,149.6959,149.5496,149.5496,8277.0
2016-08-29 11:00:00,153.36,153.5,153.35,153.47,17980.0,149.5886,149.7252,149.5789,149.6959,17980.0
2016-08-29 11:05:00,153.48,153.6,153.41,153.56,9258.0,149.7057,149.8227,149.6374,149.7837,9258.0
2016-08-29 11:10:00,153.59,153.67,153.56,153.64,5501.0,149.813,149.891,149.7837,149.8617,5501.0
2016-08-29 11:15:00,153.61,153.66,153.57,153.57,5881.0,149.8325,149.8812,149.7935,149.7935,5881.0
2016-08-29 11:20:00,153.58,153.7,153.58,153.7,5436.0,149.8032,149.9203,149.8032,149.9203,5436.0
2016-08-29 11:25:00,153.67,153.78,153.62,153.78,5926.0,149.891,149.9983,149.8422,149.9983,5926.0
2016-08-29 11:30:00,153.8,153.86,153.73,153.84,7000.0,150.0178,150.0763,149.9495,150.0568,7000.0
2016-08-29 11:35:00,153.82,153.87,153.8,153.85,6476.0,150.0373,150.0861,150.0178,150.0666,6476.0
2016-08-29 11:40:00,153.83,154.04,153.83,153.92,11597.0,150.0471,150.2519,150.0471,150.1348,11597.0
2016-08-29 11:45:00,153.91,154.11,153.91,154.07,9667.0,150.1251,150.3202,150.1251,150.2812,9667.0
2016-08-29 11:50:00,154.05,154.09,153.93,153.94,10874.0,150.2617,150.3007,150.1446,150.1544,10874.0
2016-08-29 11:55:00,153.94,153.94,153.81,153.86,6657.0,150.1544,150.1544,150.0276,150.0763,6657.0
2016-08-29 12:00:00,153.9,153.9,153.69,153.72,5588.0,150.1153,150.1153,149.9105,149.9398,5588.0
2016-08-29 12:05:00,153.71,153.79,153.69,153.79,5372.0,149.93,150.008,149.9105,150.008,5372.0
2016-08-29 12:10:00,153.77,153.85,153.75,153.77,3326.0,149.9885,150.0666,149.969,149.9885,3326.0
2016-08-29 12:15:00,153.73,153.78,153.71,153.71,4321.0,149.9495,149.9983,149.93,149.93,4321.0
2016-08-29 12:20:00,153.72,153.88,153.72,153.88,7396.0,149.9398,150.0958,149.9398,150.0958,7396.0
2016-08-29 12:25:00,153.84,153.88,153.84,153.86,8453.0,150.0568,150.0958,150.0568,150.0763,8453.0
2016-08-29 12:30:00,153.84,153.93,153.82,153.88,3771.0,150.0568,150.1446,150.0373,150.0958,3771.0
2016-08-29 12:35:00,153.87,153.98,153.87,153.98,3143.0,150.0861,150.1934,150.0861,150.1934,3143.0
2016-08-29 12:40:00,153.93,153.98,153.88,153.9,3993.0,150.1446,150.1934,150.0958,150.1153,3993.0
2016-08-29 12:45:00,153.92,154.0,153.89,153.97,5779.0,150.1348,150.2129,150.1056,150.1836,5779.0
2016-08-29 12:50:00,153.97,153.98,153.92,153.98,4359.0,150.1836,150.1934,150.1348,150.1934,4359.0
2016-08-29 12:55:00,153.99,154.03,153.96,153.98,8017.0,150.2031,150.2421,150.1739,150.1934,8017.0
2016-08-29 13:00:00,153.99,154.06,153.97,154.02,6526.0,150.2031,150.2714,150.1836,150.2324,6526.0
2016-08-29 13:05:00,154.0,154.0,153.92,153.95,6693.0,150.2129,150.2129,150.1348,150.1641,6693.0
2016-08-29 13:10:00,153.93,154.0,153.91,153.94,6309.0,150.1446,150.2129,150.1251,150.1544,6309.0
2016-08-29 13:15:00,153.93,153.95,153.86,153.92,3881.0,150.1446,150.1641,150.0763,150.1348,3881.0
2016-08-29 13:20:00,153.91,154.02,153.91,154.01,4093.0,150.1251,150.2324,150.1251,150.2226,4093.0
2016-08-29 13:25:00,154.0,154.0,153.9,153.9,3358.0,150.2129,150.2129,150.1153,150.1153,3358.0
2016-08-29 13:30:00,153.93,153.99,153.89,153.97,3479.0,150.1446,150.2031,150.1056,150.1836,3479.0
2016-08-29 13:35:00,153.94,154.02,153.94,153.96,3412.0,150.1544,150.2324,150.1544,150.1739,3412.0
2016-08-29 13:40:00,153.94,153.98,153.92,153.95,3203.0,150.1544,150.1934,150.1348,150.1641,3203.0
2016-08-29 13:45:00,153.96,154.0,153.91,153.92,4042.0,150.1739,150.2129,150.1251,150.1348,4042.0
2016-08-29 13:50:00,153.9,154.04,153.9,153.96,5019.0,150.1153,150.2519,150.1153,150.1739,5019.0
2016-08-29 13:55:00,153.97,153.99,153.88,153.93,5502.0,150.1836,150.2031,150.0958,150.1446,5502.0
2016-08-29 14:00:00,153.93,153.96,153.93,153.94,3088.0,150.1446,150.1739,150.1446,150.1544,3088.0
2016-08-29 14:05:00,153.93,153.93,153.8,153.81,10996.0,150.1446,150.1446,150.0178,150.0276,10996.0
2016-08-29 14:10:00,153.8,153.84,153.79,153.83,8178.0,150.0178,150.0568,150.008,150.0471,8178.0
2016-08-29 14:15:00,153.82,153.83,153.69,153.81,11175.0,150.0373,150.0471,149.9105,150.0276,11175.0
2016-08-29 14:20:00,153.8,153.84,153.77,153.84,6157.0,150.0178,150.0568,149.9885,150.0568,6157.0
2016-08-29 14:25:00,153.83,153.83,153.77,153.77,5442.0,150.0471,150.0471,149.9885,149.9885,5442.0
2016-08-29 14:30:00,153.81,153.84,153.73,153.81,6192.0,150.0276,150.0568,149.9495,150.0276,6192.0
2016-08-29 14:35:00,153.83,153.88,153.83,153.88,5306.0,150.0471,150.0958,150.0471,150.0958,5306.0
2016-08-29 14:40:00,153.88,153.88,153.79,153.79,6906.0,150.0958,150.0958,150.008,150.008,6906.0
2016-08-29 14:45:00,153.78,153.85,153.74,153.85,6812.0,149.9983,150.0666,149.9593,150.0666,6812.0
2016-08-29 14:50:00,153.85,153.89,153.84,153.87,5523.0,150.0666,150.1056,150.0568,150.0861,5523.0
2016-08-29 14:55:00,153.86,153.87,153.75,153.8,7631.0,150.0763,150.0861,149.969,150.0178,7631.0
2016-08-29 15:00:00,153.77,153.79,153.69,153.74,7062.0,149.9885,150.008,149.9105,149.9593,7062.0
2016-08-29 15:05:00,153.76,153.8,153.74,153.8,4519.0,149.9788,150.0178,149.9593,150.0178,4519.0
2016-08-29 15:10:00,153.8,153.81,153.74,153.78,9436.0,150.0178,150.0276,149.9593,149.9983,9436.0
2016-08-29 15:15:00,153.75,153.78,153.75,153.75,4300.0,149.969,149.9983,149.969,149.969,4300.0
2016-08-29 15:20:00,153.76,153.76,153.59,153.59,14049.0,149.9788,149.9788,149.813,149.813,14049.0
2016-08-29 15:25:00,153.58,153.59,153.49,153.51,18451.0,149.8032,149.813,149.7154,149.7349,18451.0
2016-08-29 15:30:00,153.49,153.56,153.48,153.49,12927.0,149.7154,149.7837,149.7057,149.7154,12927.0
2016-08-29 15:35:00,153.48,153.56,153.48,153.54,13516.0,149.7057,149.7837,149.7057,149.7642,13516.0
2016-08-29 15:40:00,153.52,153.54,153.42,153.43,26378.0,149.7447,149.7642,149.6471,149.6569,26378.0
2016-08-29 15:45:00,153.42,153.52,153.38,153.48,20305.0,149.6471,149.7447,149.6081,149.7057,20305.0
2016-08-29 15:50:00,153.49,153.58,153.49,153.57,19409.0,149.7154,149.8032,149.7154,149.7935,19409.0
2016-08-29 15:55:00,153.57,153.58,153.45,153.52,49623.0,149.7935,149.8032,149.6764,149.7447,49623.0
2016-08-30 09:30:00,153.8,154.04,153.51,153.96,17073.0,150.0178,150.2519,149.7349,150.1739,17073.0
2016-08-30 09:35:00,153.81,153.98,153.42,153.43,13576.0,150.0276,150.1934,149.6471,149.6569,13576.0
2016-08-30 09:40:00,153.45,153.47,153.1,153.22,6601.0,149.6764,149.6959,149.335,149.4521,6601.0
2016-08-30 09:45:00,153.2,153.32,152.93,153.32,15385.0,149.4326,149.5496,149.1692,149.5496,15385.0
2016-08-30 09:50:00,153.43,153.43,153.23,153.35,7500.0,149.6569,149.6569,149.4618,149.5789,7500.0
2016-08-30 09:55:00,153.34,153.34,153.0,153.0,9401.0,149.5691,149.5691,149.2375,149.2375,9401.0
2016-08-30 10:00:00,152.98,153.26,152.84,153.1,8029.0,149.218,149.4911,149.0814,149.335,8029.0
2016-08-30 10:05:00,153.12,153.16,152.75,152.81,6074.0,149.3545,149.3935,148.9936,149.0521,6074.0
2016-08-30 10:10:00,152.82,152.87,152.67,152.7,5625.0,149.0619,149.1107,148.9156,148.9449,5625.0
2016-08-30 10:15:00,152.7,152.73,152.34,152.34,9247.0,148.9449,148.9741,148.5937,148.5937,9247.0
2016-08-30 10:20:00,152.33,152.36,152.1,152.14,12410.0,148.5839,148.6132,148.3596,148.3986,12410.0
2016-08-30 10:25:00,152.09,152.27,152.09,152.24,9664.0,148.3499,148.5254,148.3499,148.4962,9664.0
2016-08-30 10:30:00,152.24,152.33,152.07,152.13,9922.0,148.4962,148.5839,148.3303,148.3889,9922.0
2016-08-30 10:35:00,152.12,152.3,152.08,152.18,10562.0,148.3791,148.5547,148.3401,148.4376,10562.0
2016-08-30 10:40:00,152.18,152.38,152.14,152.36,4239.0,148.4376,148.6327,148.3986,148.6132,4239.0
2016-08-30 10:45:00,152.32,152.32,152.17,152.2,5417.0,148.5742,148.5742,148.4279,148.4571,5417.0
2016-08-30 10:50:00,152.22,152.24,152.06,152.16,7281.0,148.4767,148.4962,148.3206,148.4181,7281.0
2016-08-30 10:55:00,152.15,152.26,152.1,152.26,9801.0,148.4084,148.5157,148.3596,148.5157,9801.0
2016-08-30 11:00:00,152.24,152.46,152.23,152.45,13225.0,148.4962,148.7108,148.4864,148.701,13225.0
2016-08-30 11:05:00,152.5,152.5,152.31,152.31,9575.0,148.7498,148.7498,148.5644,148.5644,9575.0
2016-08-30 11:10:00,152.34,152.34,152.14,152.26,15642.0,148.5937,148.5937,148.3986,148.5157,15642.0
2016-08-30 11:15:00,152.31,152.46,152.27,152.43,7794.0,148.5644,148.7108,148.5254,148.6815,7794.0
2016-08-30 11:20:00,152.42,152.49,152.38,152.42,7101.0,148.6717,148.74,148.6327,148.6717,7101.0
2016-08-30 11:25:00,152.42,152.51,152.28,152.35,4470.0,148.6717,148.7595,148.5352,148.6035,4470.0
2016-08-30 11:30:00,152.38,152.4,152.33,152.4,2800.0,148.6327,148.6522,148.5839,148.6522,2800.0
2016-08-30 11:35:00,152.38,152.5,152.35,152.47,13356.0,148.6327,148.7498,148.6035,148.7205,13356.0
2016-08-30 11:40:00,152.48,152.49,152.37,152.37,10027.0,148.7303,148.74,148.623,148.623,10027.0
2016-08-30 11:45:00,152.39,152.5,152.38,152.45,7517.0,148.6425,148.7498,148.6327,148.701,7517.0
2016-08-30 11:50:00,152.48,152.61,152.48,152.61,4000.0,148.7303,148.8571,148.7303,148.8571,4000.0
2016-08-30 11:55:00,152.63,152.63,152.56,152.63,4000.0,148.8766,148.8766,148.8083,148.8766,4000.0
2016-08-30 12:00:00,152.64,152.68,152.59,152.66,3529.0,148.8863,148.9253,148.8376,148.9058,3529.0
2016-08-30 12:05:00,152.69,152.71,152.6,152.64,6300.0,148.9351,148.9546,148.8473,148.8863,6300.0
2016-08-30 12:10:00,152.64,152.65,152.52,152.56,2664.0,148.8863,148.8961,148.7693,148.8083,2664.0
2016-08-30 12:15:00,152.57,152.65,152.57,152.65,2500.0,148.818,148.8961,148.818,148.8961,2500.0
2016-08-30 12:20:00,152.66,152.68,152.63,152.68,9000.0,148.9058,148.9253,148.8766,148.9253,9000.0
2016-08-30 12:25:00,152.64,152.82,152.64,152.75,5204.0,148.8863,149.0619,148.8863,148.9936,5204.0
2016-08-30 12:30:00,152.77,152.78,152.7,152.72,2702.0,149.0131,149.0229,148.9449,148.9644,2702.0
2016-08-30 12:35:00,152.71,152.77,152.71,152.74,6014.0,148.9546,149.0131,148.9546,148.9839,6014.0
2016-08-30 12:40:00,152.75,152.77,152.68,152.7,2150.0,148.9936,149.0131,148.9253,148.9449,2150.0
2016-08-30 12:45:00,152.66,152.75,152.63,152.74,3088.0,148.9058,148.9936,148.8766,148.9839,3088.0
2016-08-30 12:50:00,152.75,152.78,152.71,152.72,1435.0,148.9936,149.0229,148.9546,148.9644,1435.0
2016-08-30 12:55:00,152.74,152.74,152.69,152.71,2700.0,148.9839,148.9839,148.9351,148.9546,2700.0
2016-08-30 13:00:00,152.69,152.74,152.61,152.74,3300.0,148.9351,148.9839,148.8571,148.9839,3300.0
2016-08-30 13:05:00,152.75,152.78,152.75,152.78,1600.0,148.9936,149.0229,148.9936,149.0229,1600.0
2016-08-30 13:10:00,152.8,152.82,152.79,152.82,4639.0,149.0424,149.0619,149.0326,149.0619,4639.0
2016-08-30 13:15:00,152.81,152.81,152.78,152.8,3905.0,149.0521,149.0521,149.0229,149.0424,3905.0
2016-08-30 13:20:00,152.77,152.82,152.77,152.82,2000.0,149.0131,149.0619,149.0131,149.0619,2000.0
2016-08-30 13:25:00,152.81,152.9,152.8,152.85,14935.0,149.0521,149.1399,149.0424,149.0912,14935.0
2016-08-30 13:30:00,152.85,152.9,152.84,152.9,4003.0,149.0912,149.1399,149.0814,149.1399,4003.0
2016-08-30 13:35:00,152.87,152.97,152.86,152.95,16281.0,149.1107,149.2082,149.1009,149.1887,16281.0
2016-08-30 13:40:00,152.95,152.95,152.87,152.91,8100.0,149.1887,149.1887,149.1107,149.1497,8100.0
2016-08-30 13:45:00,152.93,152.98,152.91,152.98,6669.0,149.1692,149.218,149.1497,149.218,6669.0
2016-08-30 13:50:00,152.98,152.99,152.96,152.97,4400.0,149.218,149.2277,149.1985,149.2082,4400.0
2016-08-30 13:55:00,152.96,153.03,152.93,152.99,8355.0,149.1985,149.2667,149.1692,149.2277,8355.0
2016-08-30 14:00:00,153.02,153.02,152.86,152.91,8226.0,149.257,149.257,149.1009,149.1497,8226.0
2016-08-30 14:05:00,152.91,152.94,152.88,152.92,7254.0,149.1497,149.1789,149.1204,149.1594,7254.0
2016-08-30 14:10:00,152.92,152.98,152.9,152.96,8111.0,149.1594,149.218,149.1399,149.1985,8111.0
2016-08-30 14:15:00,152.94,153.03,152.89,152.89,17722.0,149.1789,149.2667,149.1302,149.1302,17722.0
2016-08-30 14:20:00,152.91,152.96,152.86,152.95,7537.0,149.1497,149.1985,149.1009,149.1887,7537.0
2016-08-30 14:25:00,152.97,152.97,152.85,152.92,7637.0,149.2082,149.2082,149.0912,149.1594,7637.0
2016-08-30 14:30:00,152.9,152.92,152.84,152.91,8749.0,149.1399,149.1594,149.0814,149.1497,8749.0
2016-08-30 14:35:00,152.89,153.03,152.85,152.99,8720.0,149.1302,149.2667,149.0912,149.2277,8720.0
2016-08-30 14:40:00,153.01,153.05,152.95,153.03,24121.0,149.2472,149.2862,149.1887,149.2667,24121.0
2016-08-30 14:45:00,153.04,153.11,153.04,153.09,8976.0,149.2765,149.3448,149.2765,149.3253,8976.0
2016-08-30 14:50:00,153.1,153.19,153.09,153.18,12217.0,149.335,149.4228,149.3253,149.413,12217.0
2016-08-30 14:55:00,153.2,153.21,153.16,153.19,15224.0,149.4326,149.4423,149.3935,149.4228,15224.0
2016-08-30 15:00:00,153.19,153.2,153.08,153.08,18091.0,149.4228,149.4326,149.3155,149.3155,18091.0
2016-08-30 15:05:00,153.11,153.28,153.08,153.25,15515.0,149.3448,149.5106,149.3155,149.4813,15515.0
2016-08-30 15:10:00,153.24,153.32,153.21,153.31,16765.0,149.4716,149.5496,149.4423,149.5398,16765.0
2016-08-30 15:15:00,153.28,153.32,153.22,153.26,11035.0,149.5106,149.5496,149.4521,149.4911,11035.0
2016-08-30 15:20:00,153.24,153.29,153.18,153.28,15272.0,149.4716,149.5203,149.413,149.5106,15272.0
2016-08-30 15:25:00,153.29,153.32,153.23,153.24,6993.0,149.5203,149.5496,149.4618,149.4716,6993.0
2016-08-30 15:30:00,153.25,153.26,153.05,153.06,20060.0,149.4813,149.4911,149.2862,149.296,20060.0
2016-08-30 15:35:00,153.05,153.23,153.04,153.21,10833.0,149.2862,149.4618,149.2765,149.4423,10833.0
2016-08-30 15:40:00,153.21,153.22,153.08,153.08,14923.0,149.4423,149.4521,149.3155,149.3155,14923.0
2016-08-30 15:45:00,153.09,153.12,152.97,152.97,17441.0,149.3253,149.3545,149.2082,149.2082,17441.0
2016-08-30 15:50:00,152.99,153.01,152.94,152.99,24843.0,149.2277,149.2472,149.1789,149.2277,24843.0
2016-08-30 15:55:00,152.99,153.16,152.93,153.15,40144.0,149.2277,149.3935,149.1692,149.3838,40144.0
2016-08-31 09:30:00,153.17,153.4,152.59,152.96,19438.0,149.4033,149.6276,148.8376,149.1985,19438.0
2016-08-31 09:35:00,153.12,153.35,152.7,152.73,8941.0,149.3545,149.5789,148.9449,148.9741,8941.0
2016-08-31 09:40:00,152.76,153.0,152.61,152.61,7650.0,149.0034,149.2375,148.8571,148.8571,7650.0
2016-08-31 09:45:00,152.61,152.75,152.49,152.72,9103.0,148.8571,148.9936,148.74,148.9644,9103.0
2016-08-31 09:50:00,152.78,152.8,152.49,152.53,6005.0,149.0229,149.0424,148.74,148.779,6005.0
2016-08-31 09:55:00,152.5,152.54,152.39,152.43,7041.0,148.7498,148.7888,148.6425,148.6815,7041.0
2016-08-31 10:00:00,152.44,152.44,152.17,152.22,9410.0,148.6912,148.6912,148.4279,148.4767,9410.0
2016-08-31 10:05:00,152.18,152.27,152.11,152.27,8045.0,148.4376,148.5254,148.3694,148.5254,8045.0
2016-08-31 10:10:00,152.3,152.42,152.18,152.25,5840.0,148.5547,148.6717,148.4376,148.5059,5840.0
2016-08-31 10:15:00,152.24,152.31,152.21,152.21,4900.0,148.4962,148.5644,148.4669,148.4669,4900.0
2016-08-31 10:20:00,152.17,152.39,152.17,152.37,23083.0,148.4279,148.6425,148.4279,148.623,23083.0
2016-08-31 10:25:00,152.35,152.42,152.22,152.26,12399.0,148.6035,148.6717,148.4767,148.5157,12399.0
2016-08-31 10:30:00,152.22,152.26,152.02,152.04,19627.0,148.4767,148.5157,148.2816,148.3011,19627.0
2016-08-31 10:35:00,152.05,152.25,152.02,152.2,10131.0,148.3108,148.5059,148.2816,148.4571,10131.0
2016-08-31 10:40:00,152.2,152.29,152.11,152.27,9156.0,148.4571,148.5449,148.3694,148.5254,9156.0
2016-08-31 10:45:00,152.31,152.39,152.27,152.34,5356.0,148.5644,148.6425,148.5254,148.5937,5356.0
2016-08-31 10:50:00,152.33,152.42,152.3,152.37,11580.0,148.5839,148.6717,148.5547,148.623,11580.0
2016-08-31 10:55:00,152.39,152.54,152.39,152.5,7648.0,148.6425,148.7888,148.6425,148.7498,7648.0
2016-08-31 11:00:00,152.47,152.61,152.44,152.61,6600.0,148.7205,148.8571,148.6912,148.8571,6600.0
2016-08-31 11:05:00,152.57,152.6,152.41,152.58,7428.0,148.818,148.8473,148.662,148.8278,7428.0
2016-08-31 11:10:00,152.55,152.61,152.49,152.61,5634.0,148.7985,148.8571,148.74,148.8571,5634.0
2016-08-31 11:15:00,152.59,152.59,152.5,152.55,6696.0,148.8376,148.8376,148.7498,148.7985,6696.0
2016-08-31 11:20:00,152.52,152.56,152.48,152.48,4658.0,148.7693,148.8083,148.7303,148.7303,4658.0
2016-08-31 11:25:00,152.5,152.57,152.44,152.44,5062.0,148.7498,148.818,148.6912,148.6912,5062.0
2016-08-31 11:30:00,152.49,152.49,152.31,152.31,3933.0,148.74,148.74,148.5644,148.5644,3933.0
2016-08-31 11:35:00,152.31,152.31,152.21,152.28,5799.0,148.5644,148.5644,148.4669,148.5352,5799.0
2016-08-31 11:40:00,152.27,152.33,152.24,152.31,3409.0,148.5254,148.5839,148.4962,148.5644,3409.0
2016-08-31 11:45:00,152.3,152.35,152.29,152.29,1900.0,148.5547,148.6035,148.5449,148.5449,1900.0
2016-08-31 11:50:00,152.28,152.3,152.21,152.22,10669.0,148.5352,148.5547,148.4669,148.4767,10669.0
2016-08-31 11:55:00,152.21,152.22,152.09,152.19,6854.0,148.4669,148.4767,148.3499,148.4474,6854.0
2016-08-31 12:00:00,152.22,152.23,151.98,151.98,6056.0,148.4767,148.4864,148.2426,148.2426,6056.0
2016-08-31 12:05:00,151.97,152.03,151.93,152.0,7544.0,148.2328,148.2913,148.1938,148.2621,7544.0
2016-08-31 12:10:00,152.02,152.08,151.98,152.0,9232.0,148.2816,148.3401,148.2426,148.2621,9232.0
2016-08-31 12:15:00,151.94,151.94,151.76,151.82,7318.0,148.2035,148.2035,148.028,148.0865,7318.0
2016-08-31 12:20:00,151.76,151.84,151.69,151.8,2800.0,148.028,148.106,147.9597,148.067,2800.0
2016-08-31 12:25:00,151.85,151.86,151.8,151.83,4478.0,148.1158,148.1255,148.067,148.0962,4478.0
2016-08-31 12:30:00,151.82,151.82,151.69,151.72,3777.0,148.0865,148.0865,147.9597,147.989,3777.0
2016-08-31 12:35:00,151.76,151.85,151.72,151.81,4745.0,148.028,148.1158,147.989,148.0767,4745.0
2016-08-31 12:40:00,151.83,151.83,151.75,151.75,2611.0,148.0962,148.0962,148.0182,148.0182,2611.0
2016-08-31 12:45:00,151.77,151.85,151.72,151.81,5215.0,148.0377,148.1158,147.989,148.0767,5215.0
2016-08-31 12:50:00,151.78,151.81,151.71,151.71,1750.0,148.0475,148.0767,147.9792,147.9792,1750.0
2016-08-31 12:55:00,151.74,151.74,151.64,151.69,3300.0,148.0085,148.0085,147.9109,147.9597,3300.0
2016-08-31 13:00:00,151.67,151.68,151.57,151.6,3700.0,147.9402,147.9499,147.8426,147.8719,3700.0
2016-08-31 13:05:00,151.56,151.67,151.56,151.6,4000.0,147.8329,147.9402,147.8329,147.8719,4000.0
2016-08-31 13:10:00,151.61,151.7,151.58,151.7,8486.0,147.8817,147.9694,147.8524,147.9694,8486.0
2016-08-31 13:15:00,151.67,151.67,151.6,151.66,3250.0,147.9402,147.9402,147.8719,147.9304,3250.0
2016-08-31 13:20:00,151.62,151.71,151.59,151.69,3000.0,147.8914,147.9792,147.8621,147.9597,3000.0
2016-08-31 13:25:00,151.67,151.85,151.67,151.83,6432.0,147.9402,148.1158,147.9402,148.0962,6432.0
2016-08-31 13:30:00,151.83,151.84,151.72,151.72,4309.0,148.0962,148.106,147.989,147.989,4309.0
2016-08-31 13:35:00,151.72,151.82,151.72,151.77,3836.0,147.989,148.0865,147.989,148.0377,3836.0
2016-08-31 13:40:00,151.77,152.0,151.77,151.97,4400.0,148.0377,148.2621,148.0377,148.2328,4400.0
2016-08-31 13:45:00,151.96,151.96,151.84,151.87,2180.0,148.223,148.223,148.106,148.1353,2180.0
2016-08-31 13:50:00,151.89,151.95,151.88,151.93,5675.0,148.1548,148.2133,148.145,148.1938,5675.0
2016-08-31 13:55:00,151.94,151.96,151.85,151.87,6497.0,148.2035,148.223,148.1158,148.1353,6497.0
2016-08-31 14:00:00,151.87,151.91,151.83,151.88,3508.0,148.1353,148.1743,148.0962,148.145,3508.0
2016-08-31 14:05:00,151.93,152.19,151.93,152.16,7553.0,148.1938,148.4474,148.1938,148.4181,7553.0
2016-08-31 14:10:00,152.13,152.23,152.12,152.22,2595.0,148.3889,148.4864,148.3791,148.4767,2595.0
2016-08-31 14:15:00,152.23,152.24,152.16,152.18,12033.0,148.4864,148.4962,148.4181,148.4376,12033.0
2016-08-31 14:20:00,152.18,152.22,152.09,152.09,6558.0,148.4376,148.4767,148.3499,148.3499,6558.0
2016-08-31 14:25:00,152.13,152.19,152.1,152.17,3400.0,148.3889,148.4474,148.3596,148.4279,3400.0
2016-08-31 14:30:00,152.16,152.17,152.04,152.06,5402.0,148.4181,148.4279,148.3011,148.3206,5402.0
2016-08-31 14:35:00,152.07,152.14,152.07,152.13,4613.0,148.3303,148.3986,148.3303,148.3889,4613.0
2016-08-31 14:40:00,152.11,152.19,152.05,152.12,5731.0,148.3694,148.4474,148.3108,148.3791,5731.0
2016-08-31 14:45:00,152.13,152.15,151.9,152.01,4347.0,148.3889,148.4084,148.1645,148.2718,4347.0
2016-08-31 14:50:00,152.01,152.09,151.96,152.09,2700.0,148.2718,148.3499,148.223,148.3499,2700.0
2016-08-31 14:55:00,152.09,152.1,152.02,152.09,5193.0,148.3499,148.3596,148.2816,148.3499,5193.0
2016-08-31 15:00:00,152.05,152.2,152.04,152.15,4786.0,148.3108,148.4571,148.3011,148.4084,4786.0
2016-08-31 15:05:00,152.19,152.3,152.19,152.3,7264.0,148.4474,148.5547,148.4474,148.5547,7264.0
2016-08-31 15:10:00,152.27,152.33,152.17,152.32,8136.0,148.5254,148.5839,148.4279,148.5742,8136.0
2016-08-31 15:15:00,152.32,152.38,152.28,152.29,8398.0,148.5742,148.6327,148.5352,148.5449,8398.0
2016-08-31 15:20:00,152.29,152.36,152.21,152.36,6859.0,148.5449,148.6132,148.4669,148.6132,6859.0
2016-08-31 15:25:00,152.34,152.45,152.29,152.38,10908.0,148.5937,148.701,148.5449,148.6327,10908.0
2016-08-31 15:30:00,152.41,152.43,152.28,152.34,14295.0,148.662,148.6815,148.5352,148.5937,14295.0
2016-08-31 15:35:00,152.32,152.42,152.28,152.29,22004.0,148.5742,148.6717,148.5352,148.5449,22004.0
2016-08-31 15:40:00,152.32,152.39,152.29,152.32,14209.0,148.5742,148.6425,148.5449,148.5742,14209.0
2016-08-31 15:45:00,152.31,152.36,152.24,152.24,21970.0,148.5644,148.6132,148.4962,148.4962,21970.0
2016-08-31 15:50:00,152.25,152.29,152.16,152.16,28502.0,148.5059,148.5449,148.4181,148.4181,28502.0
2016-08-31 15:55:00,152.18,152.29,152.13,152.16,56225.0,148.4376,148.5449,148.3889,148.4181,56225.0
2016-09-01 09:30:00,152.65,152.83,151.61,152.12,25702.0,148.8961,149.0717,147.8817,148.3791,25702.0
2016-09-01 09:35:00,151.9,152.13,151.87,152.06,4673.0,148.1645,148.3889,148.1353,148.3206,4673.0
2016-09-01 09:40:00,152.02,152.19,152.0,152.05,5000.0,148.2816,148.4474,148.2621,148.3108,5000.0
2016-09-01 09:45:00,152.08,152.21,152.01,152.16,5370.0,148.3401,148.4669,148.2718,148.4181,5370.0
2016-09-01 09:50:00,152.21,152.21,151.83,151.92,7800.0,148.4669,148.4669,148.0962,148.184,7800.0
2016-09-01 09:55:00,151.98,152.06,151.76,151.84,6795.0,148.2426,148.3206,148.028,148.106,6795.0
2016-09-01 10:00:00,151.83,151.83,151.56,151.65,13199.0,148.0962,148.0962,147.8329,147.9207,13199.0
2016-09-01 10:05:00,151.68,151.74,151.52,151.64,8242.0,147.9499,148.0085,147.7939,147.9109,8242.0
2016-09-01 10:10:00,151.63,151.7,151.43,151.54,7342.0,147.9012,147.9694,147.7061,147.8134,7342.0
2016-09-01 10:15:00,151.53,151.66,151.48,151.57,5246.0,147.8036,147.9304,147.7549,147.8426,5246.0
2016-09-01 10:20:00,151.58,151.63,151.43,151.63,17450.0,147.8524,147.9012,147.7061,147.9012,17450.0
2016-09-01 10:25:00,151.6,151.62,151.41,151.42,12167.0,147.8719,147.8914,147.6866,147.6963,12167.0
2016-09-01 10:30:00,151.4,151.41,151.07,151.18,18240.0,147.6768,147.6866,147.3549,147.4622,18240.0
2016-09-01 10:35:00,151.16,151.23,151.03,151.03,19257.0,147.4427,147.511,147.3159,147.3159,19257.0
2016-09-01 10:40:00,151.03,151.11,151.0,151.04,11812.0,147.3159,147.394,147.2867,147.3257,11812.0
2016-09-01 10:45:00,151.03,151.06,150.93,150.99,17220.0,147.3159,147.3452,147.2184,147.2769,17220.0
2016-09-01 10:50:00,150.97,151.02,150.82,150.84,13261.0,147.2574,147.3062,147.1111,147.1306,13261.0
2016-09-01 10:55:00,150.86,150.98,150.85,150.92,17973.0,147.1501,147.2671,147.1403,147.2086,17973.0
2016-09-01 11:00:00,150.89,150.93,150.56,150.6,23998.0,147.1794,147.2184,146.8575,146.8965,23998.0
2016-09-01 11:05:00,150.62,150.69,150.56,150.64,46803.0,146.916,146.9843,146.8575,146.9355,46803.0
2016-09-01 11:10:00,150.63,150.71,150.58,150.65,7206.0,146.9258,147.0038,146.877,146.9453,7206.0
2016-09-01 11:15:00,150.63,150.86,150.63,150.83,8519.0,146.9258,147.1501,146.9258,147.1208,8519.0
2016-09-01 11:20:00,150.85,150.99,150.83,150.85,15650.0,147.1403,147.2769,147.1208,147.1403,15650.0
2016-09-01 11:25:00,150.87,151.07,150.85,151.0,33848.0,147.1599,147.3549,147.1403,147.2867,33848.0
2016-09-01 11:30:00,150.99,151.04,150.94,150.95,13499.0,147.2769,147.3257,147.2281,147.2379,13499.0
2016-09-01 11:35:00,150.96,150.98,150.81,150.83,12886.0,147.2476,147.2671,147.1013,147.1208,12886.0
2016-09-01 11:40:00,150.81,150.84,150.75,150.78,13426.0,147.1013,147.1306,147.0428,147.0721,13426.0
2016-09-01 11:45:00,150.76,150.82,150.73,150.75,8266.0,147.0526,147.1111,147.0233,147.0428,8266.0
2016-09-01 11:50:00,150.75,150.75,150.59,150.64,8908.0,147.0428,147.0428,146.8867,146.9355,8908.0
2016-09-01 11:55:00,150.59,150.69,150.56,150.68,7775.0,146.8867,146.9843,146.8575,146.9745,7775.0
2016-09-01 12:00:00,150.66,150.68,150.61,150.68,9695.0,146.955,146.9745,146.9062,146.9745,9695.0
2016-09-01 12:05:00,150.67,150.81,150.66,150.77,11801.0,146.9648,147.1013,146.955,147.0623,11801.0
2016-09-01 12:10:00,150.75,150.84,150.69,150.79,11444.0,147.0428,147.1306,146.9843,147.0818,11444.0
2016-09-01 12:15:00,150.81,150.93,150.79,150.9,20644.0,147.1013,147.2184,147.0818,147.1891,20644.0
2016-09-01 12:20:00,150.85,150.98,150.81,150.94,22375.0,147.1403,147.2671,147.1013,147.2281,22375.0
2016-09-01 12:25:00,150.97,150.98,150.84,150.84,12978.0,147.2574,147.2671,147.1306,147.1306,12978.0
2016-09-01 12:30:00,150.85,150.95,150.85,150.95,25655.0,147.1403,147.2379,147.1403,147.2379,25655.0
2016-09-01 12:35:00,150.95,150.96,150.87,150.87,9575.0,147.2379,147.2476,147.1599,147.1599,9575.0
2016-09-01 12:40:00,150.87,150.88,150.83,150.83,7869.0,147.1599,147.1696,147.1208,147.1208,7869.0
2016-09-01 12:45:00,150.8,150.86,150.78,150.84,5700.0,147.0916,147.1501,147.0721,147.1306,5700.0
2016-09-01 12:50:00,150.84,150.87,150.79,150.82,11117.0,147.1306,147.1599,147.0818,147.1111,11117.0
2016-09-01 12:55:00,150.8,150.82,150.68,150.68,6223.0,147.0916,147.1111,146.9745,146.9745,6223.0
2016-09-01 13:00:00,150.65,150.76,150.65,150.76,3734.0,146.9453,147.0526,146.9453,147.0526,3734.0
2016-09-01 13:05:00,150.74,150.84,150.74,150.8,4141.0,147.0331,147.1306,147.0331,147.0916,4141.0
2016-09-01 13:10:00,150.8,150.81,150.74,150.78,2458.0,147.0916,147.1013,147.0331,147.0721,2458.0
2016-09-01 13:15:00,150.78,150.85,150.77,150.81,6469.0,147.0721,147.1403,147.0623,147.1013,6469.0
2016-09-01 13:20:00,150.84,150.87,150.77,150.77,5686.0,147.1306,147.1599,147.0623,147.0623,5686.0
2016-09-01 13:25:00,150.8,150.82,150.74,150.77,1361.0,147.0916,147.1111,147.0331,147.0623,1361.0
2016-09-01 13:30:00,150.8,150.84,150.8,150.84,7094.0,147.0916,147.1306,147.0916,147.1306,7094.0
2016-09-01 13:35:00,150.81,150.87,150.77,150.77,6026.0,147.1013,147.1599,147.0623,147.0623,6026.0
2016-09-01 13:40:00,150.75,150.85,150.75,150.83,6827.0,147.0428,147.1403,147.0428,147.1208,6827.0
2016-09-01 13:45:00,150.86,150.86,150.76,150.76,5866.0,147.1501,147.1501,147.0526,147.0526,5866.0
2016-09-01 13:50:00,150.76,150.8,150.75,150.79,6785.0,147.0526,147.0916,147.0428,147.0818,6785.0
2016-09-01 13:55:00,150.79,150.79,150.64,150.65,4389.0,147.0818,147.0818,146.9355,146.9453,4389.0
2016-09-01 14:00:00,150.66,150.66,150.44,150.56,13524.0,146.955,146.955,146.7404,146.8575,13524.0
2016-09-01 14:05:00,150.58,150.58,150.45,150.52,4874.0,146.877,146.877,146.7502,146.8185,4874.0
2016-09-01 14:10:00,150.51,150.57,150.42,150.54,4485.0,146.8087,146.8672,146.7209,146.838,4485.0
2016-09-01 14:15:00,150.52,150.61,150.5,150.58,3740.0,146.8185,146.9062,146.799,146.877,3740.0
2016-09-01 14:20:00,150.59,150.6,150.53,150.53,4650.0,146.8867,146.8965,146.8282,146.8282,4650.0
2016-09-01 14:25:00,150.58,150.76,150.54,150.76,4105.0,146.877,147.0526,146.838,147.0526,4105.0
2016-09-01 14:30:00,150.75,150.8,150.71,150.72,4603.0,147.0428,147.0916,147.0038,147.0135,4603.0
2016-09-01 14:35:00,150.75,150.75,150.64,150.7,3595.0,147.0428,147.0428,146.9355,146.994,3595.0
2016-09-01 14:40:00,150.7,150.8,150.68,150.78,4836.0,146.994,147.0916,146.9745,147.0721,4836.0
2016-09-01 14:45:00,150.82,150.85,150.77,150.78,8785.0,147.1111,147.1403,147.0623,147.0721,8785.0
2016-09-01 14:50:00,150.79,150.84,150.78,150.82,9000.0,147.0818,147.1306,147.0721,147.1111,9000.0
2016-09-01 14:55:00,150.85,150.86,150.73,150.73,6800.0,147.1403,147.1501,147.0233,147.0233,6800.0
2016-09-01 15:00:00,150.76,150.78,150.63,150.63,5689.0,147.0526,147.0721,146.9258,146.9258,5689.0
2016-09-01 15:05:00,150.6,150.6,150.4,150.48,8022.0,146.8965,146.8965,146.7014,146.7794,8022.0
2016-09-01 15:10:00,150.5,150.6,150.47,150.59,6100.0,146.799,146.8965,146.7697,146.8867,6100.0
2016-09-01 15:15:00,150.56,150.67,150.55,150.62,6782.0,146.8575,146.9648,146.8477,146.916,6782.0
2016-09-01 15:20:00,150.61,150.72,150.61,150.71,4400.0,146.9062,147.0135,146.9062,147.0038,4400.0
2016-09-01 15:25:00,150.71,150.74,150.64,150.69,11264.0,147.0038,147.0331,146.9355,146.9843,11264.0
2016-09-01 15:30:00,150.68,150.76,150.66,150.74,11704.0,146.9745,147.0526,146.955,147.0331,11704.0
2016-09-01 15:35:00,150.75,150.79,150.73,150.78,22907.0,147.0428,147.0818,147.0233,147.0721,22907.0
2016-09-01 15:40:00,150.79,150.94,150.79,150.92,24021.0,147.0818,147.2281,147.0818,147.2086,24021.0
2016-09-01 15:45:00,150.93,150.96,150.9,150.91,27371.0,147.2184,147.2476,147.1891,147.1989,27371.0
2016-09-01 15:50:00,150.91,151.06,150.9,151.05,25662.0,147.1989,147.3452,147.1891,147.3354,25662.0
2016-09-01 15:55:00,151.05,151.05,150.84,150.94,109492.0,147.3354,147.3354,147.1306,147.2281,109492.0
2016-09-02 09:30:00,151.23,151.84,150.99,151.42,21724.0,147.511,148.106,147.2769,147.6963,21724.0
2016-09-02 09:35:00,151.53,151.53,150.76,150.76,18444.0,147.8036,147.8036,147.0526,147.0526,18444.0
2016-09-02 09:40:00,150.82,150.89,150.69,150.81,9620.0,147.1111,147.1794,146.9843,147.1013,9620.0
2016-09-02 09:45:00,150.86,150.95,150.73,150.82,25643.0,147.1501,147.2379,147.0233,147.1111,25643.0
2016-09-02 09:50:00,150.83,151.31,150.83,151.21,13994.0,147.1208,147.589,147.1208,147.4915,13994.0
2016-09-02 09:55:00,151.21,151.34,151.1,151.14,16592.0,147.4915,147.6183,147.3842,147.4232,16592.0
2016-09-02 10:00:00,151.2,151.22,151.08,151.12,9454.0,147.4817,147.5012,147.3647,147.4037,9454.0
2016-09-02 10:05:00,151.12,151.13,150.75,150.82,11485.0,147.4037,147.4135,147.0428,147.1111,11485.0
2016-09-02 10:10:00,150.84,151.02,150.76,150.76,15897.0,147.1306,147.3062,147.0526,147.0526,15897.0
2016-09-02 10:15:00,150.75,151.04,150.75,150.94,7963.0,147.0428,147.3257,147.0428,147.2281,7963.0
2016-09-02 10:20:00,151.02,151.09,150.92,151.01,7921.0,147.3062,147.3744,147.2086,147.2964,7921.0
2016-09-02 10:25:00,151.01,151.06,150.93,151.0,12880.0,147.2964,147.3452,147.2184,147.2867,12880.0
2016-09-02 10:30:00,151.09,151.09,150.89,150.96,12963.0,147.3744,147.3744,147.1794,147.2476,12963.0
2016-09-02 10:35:00,150.97,151.04,150.96,150.98,13667.0,147.2574,147.3257,147.2476,147.2671,13667.0
2016-09-02 10:40:00,151.01,151.07,150.94,151.0,10693.0,147.2964,147.3549,147.2281,147.2867,10693.0
2016-09-02 10:45:00,151.0,151.04,150.93,150.93,14323.0,147.2867,147.3257,147.2184,147.2184,14323.0
2016-09-02 10:50:00,150.95,151.01,150.95,150.98,10655.0,147.2379,147.2964,147.2379,147.2671,10655.0
2016-09-02 10:55:00,150.99,151.0,150.82,150.88,8019.0,147.2769,147.2867,147.1111,147.1696,8019.0
2016-09-02 11:00:00,150.89,151.02,150.89,150.97,8993.0,147.1794,147.3062,147.1794,147.2574,8993.0
2016-09-02 11:05:00,150.99,151.03,150.86,150.91,10465.0,147.2769,147.3159,147.1501,147.1989,10465.0
2016-09-02 11:10:00,150.89,150.95,150.83,150.86,7411.0,147.1794,147.2379,147.1208,147.1501,7411.0
2016-09-02 11:15:00,150.86,150.96,150.86,150.95,4898.0,147.1501,147.2476,147.1501,147.2379,4898.0
2016-09-02 11:20:00,150.98,151.04,150.9,150.93,7776.0,147.2671,147.3257,147.1891,147.2184,7776.0
2016-09-02 11:25:00,150.9,150.92,150.82,150.86,6388.0,147.1891,147.2086,147.1111,147.1501,6388.0
2016-09-02 11:30:00,150.89,151.01,150.88,150.99,5342.0,147.1794,147.2964,147.1696,147.2769,5342.0
2016-09-02 11:35:00,151.0,151.02,150.94,150.97,11265.0,147.2867,147.3062,147.2281,147.2574,11265.0
2016-09-02 11:40:00,150.98,151.01,150.96,151.0,9586.0,147.2671,147.2964,147.2476,147.2867,9586.0
2016-09-02 11:45:00,151.0,151.03,150.95,150.95,12017.0,147.2867,147.3159,147.2379,147.2379,12017.0
2016-09-02 11:50:00,150.92,151.0,150.92,150.95,2667.0,147.2086,147.2867,147.2086,147.2379,2667.0
2016-09-02 11:55:00,151.0,151.08,151.0,151.02,12612.0,147.2867,147.3647,147.2867,147.3062,12612.0
2016-09-02 12:00:00,151.02,151.04,150.93,151.01,5746.0,147.3062,147.3257,147.2184,147.2964,5746.0
2016-09-02 12:05:00,151.01,151.02,150.9,150.91,6108.0,147.2964,147.3062,147.1891,147.1989,6108.0
2016-09-02 12:10:00,150.9,150.91,150.85,150.9,2649.0,147.1891,147.1989,147.1403,147.1891,2649.0
2016-09-02 12:15:00,150.9,150.9,150.76,150.78,4745.0,147.1891,147.1891,147.0526,147.0721,4745.0
2016-09-02 12:20:00,150.7,150.78,150.67,150.77,3585.0,146.994,147.0721,146.9648,147.0623,3585.0
2016-09-02 12:25:00,150.85,150.9,150.83,150.88,2416.0,147.1403,147.1891,147.1208,147.1696,2416.0
2016-09-02 12:30:00,150.85,150.92,150.83,150.87,3330.0,147.1403,147.2086,147.1208,147.1599,3330.0
2016-09-02 12:35:00,150.89,150.9,150.76,150.84,9190.0,147.1794,147.1891,147.0526,147.1306,9190.0
2016-09-02 12:40:00,150.86,150.86,150.79,150.83,2330.0,147.1501,147.1501,147.0818,147.1208,2330.0
2016-09-02 12:45:00,150.82,150.83,150.77,150.8,3819.0,147.1111,147.1208,147.0623,147.0916,3819.0
2016-09-02 12:50:00,150.86,150.95,150.86,150.95,4000.0,147.1501,147.2379,147.1501,147.2379,4000.0
2016-09-02 12:55:00,150.97,151.0,150.88,150.91,5633.0,147.2574,147.2867,147.1696,147.1989,5633.0
2016-09-02 13:00:00,150.9,150.98,150.89,150.97,6468.0,147.1891,147.2671,147.1794,147.2574,6468.0
2016-09-02 13:05:00,150.98,151.0,150.93,150.93,2100.0,147.2671,147.2867,147.2184,147.2184,2100.0
2016-09-02 13:10:00,150.94,151.02,150.93,150.97,8150.0,147.2281,147.3062,147.2184,147.2574,8150.0
2016-09-02 13:15:00,150.99,151.03,150.93,150.94,4519.0,147.2769,147.3159,147.2184,147.2281,4519.0
2016-09-02 13:20:00,150.92,151.02,150.9,151.0,2341.0,147.2086,147.3062,147.1891,147.2867,2341.0
2016-09-02 13:25:00,150.99,151.0,150.92,150.94,8641.0,147.2769,147.2867,147.2086,147.2281,8641.0
2016-09-02 13:30:00,150.95,150.98,150.87,150.89,4450.0,147.2379,147.2671,147.1599,147.1794,4450.0
2016-09-02 13:35:00,150.92,151.02,150.86,150.89,5416.0,147.2086,147.3062,147.1501,147.1794,5416.0
2016-09-02 13:40:00,150.85,150.92,150.82,150.87,3794.0,147.1403,147.2086,147.1111,147.1599,3794.0
2016-09-02 13:45:00,150.87,150.97,150.86,150.94,15595.0,147.1599,147.2574,147.1501,147.2281,15595.0
2016-09-02 13:50:00,150.94,150.97,150.87,150.89,7981.0,147.2281,147.2574,147.1599,147.1794,7981.0
2016-09-02 13:55:00,150.9,150.91,150.82,150.82,4759.0,147.1891,147.1989,147.1111,147.1111,4759.0
2016-09-02 14:00:00,150.84,150.9,150.83,150.88,5831.0,147.1306,147.1891,147.1208,147.1696,5831.0
2016-09-02 14:05:00,150.89,151.01,150.86,151.01,13202.0,147.1794,147.2964,147.1501,147.2964,13202.0
2016-09-02 14:10:00,151.02,151.03,150.91,150.94,9453.0,147.3062,147.3159,147.1989,147.2281,9453.0
2016-09-02 14:15:00,150.96,151.04,150.96,151.0,14838.0,147.2476,147.3257,147.2476,147.2867,14838.0
2016-09-02 14:20:00,151.0,151.02,150.93,150.93,10116.0,147.2867,147.3062,147.2184,147.2184,10116.0
2016-09-02 14:25:00,150.95,151.01,150.95,150.95,10296.0,147.2379,147.2964,147.2379,147.2379,10296.0
2016-09-02 14:30:00,150.95,151.0,150.95,150.95,7162.0,147.2379,147.2867,147.2379,147.2379,7162.0
2016-09-02 14:35:00,150.95,151.01,150.92,151.0,5461.0,147.2379,147.2964,147.2086,147.2867,5461.0
2016-09-02 14:40:00,151.0,151.02,150.96,151.0,10600.0,147.2867,147.3062,147.2476,147.2867,10600.0
2016-09-02 14:45:00,151.0,151.01,150.98,150.98,15952.0,147.2867,147.2964,147.2671,147.2671,15952.0
2016-09-02 14:50:00,150.98,151.04,150.97,151.02,10546.0,147.2671,147.3257,147.2574,147.3062,10546.0
2016-09-02 14:55:00,151.01,151.02,150.98,150.99,14498.0,147.2964,147.3062,147.2671,147.2769,14498.0
2016-09-02 15:00:00,150.99,151.05,150.99,151.03,6320.0,147.2769,147.3354,147.2769,147.3159,6320.0
2016-09-02 15:05:00,151.03,151.07,151.02,151.04,10900.0,147.3159,147.3549,147.3062,147.3257,10900.0
2016-09-02 15:10:00,151.05,151.09,151.0,151.03,23436.0,147.3354,147.3744,147.2867,147.3159,23436.0
2016-09-02 15:15:00,151.03,151.06,150.96,150.99,36998.0,147.3159,147.3452,147.2476,147.2769,36998.0
2016-09-02 15:20:00,151.01,151.03,150.95,151.0,13399.0,147.2964,147.3159,147.2379,147.2867,13399.0
2016-09-02 15:25:00,151.01,151.1,151.01,151.09,12803.0,147.2964,147.3842,147.2964,147.3744,12803.0
2016-09-02 15:30:00,151.09,151.13,151.06,151.1,21392.0,147.3744,147.4135,147.3452,147.3842,21392.0
2016-09-02 15:35:00,151.1,151.12,151.06,151.1,16627.0,147.3842,147.4037,147.3452,147.3842,16627.0
2016-09-02 15:40:00,151.12,151.21,151.1,151.19,14265.0,147.4037,147.4915,147.3842,147.472,14265.0
2016-09-02 15:45:00,151.19,151.19,151.04,151.08,21131.0,147.472,147.472,147.3257,147.3647,21131.0
2016-09-02 15:50:00,151.09,151.17,151.07,151.15,22238.0,147.3744,147.4525,147.3549,147.433,22238.0
2016-09-02 15:55:00,151.14,151.21,151.13,151.18,66110.0,147.4232,147.4915,147.4135,147.4622,66110.0
2016-09-06 09:30:00,151.25,151.39,151.0,151.15,17400.0,147.5305,147.6671,147.2867,147.433,17400.0
2016-09-06 09:35:00,151.12,151.32,151.12,151.17,14565.0,147.4037,147.5988,147.4037,147.4525,14565.0
2016-09-06 09:40:00,151.27,151.37,151.12,151.23,5550.0,147.55,147.6476,147.4037,147.511,5550.0
2016-09-06 09:45:00,151.15,151.2,151.12,151.13,7298.0,147.433,147.4817,147.4037,147.4135,7298.0
2016-09-06 09:50:00,151.13,151.18,150.69,150.77,8250.0,147.4135,147.4622,146.9843,147.0623,8250.0
2016-09-06 09:55:00,150.78,151.07,150.78,150.87,13436.0,147.0721,147.3549,147.0721,147.1599,13436.0
2016-09-06 10:00:00,150.87,151.05,150.77,150.96,7732.0,147.1599,147.3354,147.0623,147.2476,7732.0
2016-09-06 10:05:00,151.06,151.06,150.72,150.8,8963.0,147.3452,147.3452,147.0135,147.0916,8963.0
2016-09-06 10:10:00,150.85,150.98,150.8,150.98,3700.0,147.1403,147.2671,147.0916,147.2671,3700.0
2016-09-06 10:15:00,150.99,151.02,150.71,150.71,8650.0,147.2769,147.3062,147.0038,147.0038,8650.0
2016-09-06 10:20:00,150.7,150.89,150.67,150.83,5964.0,146.994,147.1794,146.9648,147.1208,5964.0
2016-09-06 10:25:00,150.87,150.87,150.71,150.83,5474.0,147.1599,147.1599,147.0038,147.1208,5474.0
2016-09-06 10:30:00,150.83,150.94,150.79,150.85,8246.0,147.1208,147.2281,147.0818,147.1403,8246.0
2016-09-06 10:35:00,150.88,150.97,150.83,150.97,4234.0,147.1696,147.2574,147.1208,147.2574,4234.0
2016-09-06 10:40:00,150.95,151.0,150.91,151.0,6162.0,147.2379,147.2867,147.1989,147.2867,6162.0
2016-09-06 10:45:00,151.01,151.04,150.94,151.0,17158.0,147.2964,147.3257,147.2281,147.2867,17158.0
2016-09-06 10:50:00,150.99,151.01,150.89,150.91,21450.0,147.2769,147.2964,147.1794,147.1989,21450.0
2016-09-06 10:55:00,150.91,150.97,150.86,150.91,35687.0,147.1989,147.2574,147.1501,147.1989,35687.0
2016-09-06 11:00:00,150.92,150.93,150.89,150.92,20472.0,147.2086,147.2184,147.1794,147.2086,20472.0
2016-09-06 11:05:00,150.9,150.95,150.86,150.86,28882.0,147.1891,147.2379,147.1501,147.1501,28882.0
2016-09-06 11:10:00,150.88,150.95,150.88,150.93,16509.0,147.1696,147.2379,147.1696,147.2184,16509.0
2016-09-06 11:15:00,150.92,150.95,150.89,150.92,30389.0,147.2086,147.2379,147.1794,147.2086,30389.0
2016-09-06 11:20:00,150.92,150.96,150.9,150.95,65095.0,147.2086,147.2476,147.1891,147.2379,65095.0
2016-09-06 11:25:00,150.92,150.97,150.77,150.81,21290.0,147.2086,147.2574,147.0623,147.1013,21290.0
2016-09-06 11:30:00,150.82,150.94,150.79,150.9,12023.0,147.1111,147.2281,147.0818,147.1891,12023.0
2016-09-06 11:35:00,150.92,150.92,150.88,150.9,7392.0,147.2086,147.2086,147.1696,147.1891,7392.0
2016-09-06 11:40:00,150.9,150.95,150.87,150.87,15112.0,147.1891,147.2379,147.1599,147.1599,15112.0
2016-09-06 11:45:00,150.86,150.95,150.85,150.9,39214.0,147.1501,147.2379,147.1403,147.1891,39214.0
2016-09-06 11:50:00,150.9,150.92,150.87,150.88,18947.0,147.1891,147.2086,147.1599,147.1696,18947.0
2016-09-06 11:55:00,150.9,150.97,150.89,150.92,86583.0,147.1891,147.2574,147.1794,147.2086,86583.0
2016-09-06 12:00:00,150.92,150.93,150.88,150.89,29719.0,147.2086,147.2184,147.1696,147.1794,29719.0
2016-09-06 12:05:00,150.89,150.95,150.89,150.95,16058.0,147.1794,147.2379,147.1794,147.2379,16058.0
2016-09-06 12:10:00,150.95,151.0,150.93,151.0,27548.0,147.2379,147.2867,147.2184,147.2867,27548.0
2016-09-06 12:15:00,151.0,151.01,150.87,150.88,11432.0,147.2867,147.2964,147.1599,147.1696,11432.0
2016-09-06 12:20:00,150.89,150.93,150.87,150.91,5156.0,147.1794,147.2184,147.1599,147.1989,5156.0
2016-09-06 12:25:00,150.91,150.92,150.89,150.9,9373.0,147.1989,147.2086,147.1794,147.1891,9373.0
2016-09-06 12:30:00,150.89,151.0,150.88,150.98,22800.0,147.1794,147.2867,147.1696,147.2671,22800.0
2016-09-06 12:35:00,150.98,151.0,150.9,150.9,9183.0,147.2671,147.2867,147.1891,147.1891,9183.0
2016-09-06 12:40:00,150.89,150.96,150.88,150.9,7703.0,147.1794,147.2476,147.1696,147.1891,7703.0
2016-09-06 12:45:00,150.91,150.92,150.86,150.88,12374.0,147.1989,147.2086,147.1501,147.1696,12374.0
2016-09-06 12:50:00,150.9,150.91,150.86,150.86,7023.0,147.1891,147.1989,147.1501,147.1501,7023.0
2016-09-06 12:55:00,150.89,150.91,150.86,150.89,7853.0,147.1794,147.1989,147.1501,147.1794,7853.0
2016-09-06 13:00:00,150.89,150.91,150.86,150.88,16264.0,147.1794,147.1989,147.1501,147.1696,16264.0
2016-09-06 13:05:00,150.89,150.95,150.88,150.93,9091.0,147.1794,147.2379,147.1696,147.2184,9091.0
2016-09-06 13:10:00,150.93,150.94,150.82,150.82,18284.0,147.2184,147.2281,147.1111,147.1111,18284.0
2016-09-06 13:15:00,150.82,150.9,150.81,150.86,4408.0,147.1111,147.1891,147.1013,147.1501,4408.0
2016-09-06 13:20:00,150.86,150.9,150.84,150.87,4218.0,147.1501,147.1891,147.1306,147.1599,4218.0
2016-09-06 13:25:00,150.88,150.92,150.86,150.9,12294.0,147.1696,147.2086,147.1501,147.1891,12294.0
2016-09-06 13:30:00,150.9,150.91,150.88,150.9,5382.0,147.1891,147.1989,147.1696,147.1891,5382.0
2016-09-06 13:35:00,150.9,150.99,150.9,150.96,9512.0,147.1891,147.2769,147.1891,147.2476,9512.0
2016-09-06 13:40:00,150.97,150.98,150.96,150.98,7765.0,147.2574,147.2671,147.2476,147.2671,7765.0
2016-09-06 13:45:00,150.97,151.06,150.97,151.05,5300.0,147.2574,147.3452,147.2574,147.3354,5300.0
2016-09-06 13:50:00,151.05,151.06,150.97,150.98,9794.0,147.3354,147.3452,147.2574,147.2671,9794.0
2016-09-06 13:55:00,151.0,151.01,150.96,150.96,9375.0,147.2867,147.2964,147.2476,147.2476,9375.0
2016-09-06 14:00:00,150.98,151.01,150.97,150.99,4272.0,147.2671,147.2964,147.2574,147.2769,4272.0
2016-09-06 14:05:00,150.99,151.0,150.94,150.95,4787.0,147.2769,147.2867,147.2281,147.2379,4787.0
2016-09-06 14:10:00,150.94,150.95,150.9,150.93,3767.0,147.2281,147.2379,147.1891,147.2184,3767.0
2016-09-06 14:15:00,150.94,150.97,150.89,150.97,7300.0,147.2281,147.2574,147.1794,147.2574,7300.0
2016-09-06 14:20:00,150.98,151.01,150.96,150.98,4942.0,147.2671,147.2964,147.2476,147.2671,4942.0
2016-09-06 14:25:00,150.97,151.0,150.94,150.97,7450.0,147.2574,147.2867,147.2281,147.2574,7450.0
2016-09-06 14:30:00,150.99,151.01,150.92,150.95,10822.0,147.2769,147.2964,147.2086,147.2379,10822.0
2016-09-06 14:35:00,150.95,150.98,150.95,150.95,3560.0,147.2379,147.2671,147.2379,147.2379,3560.0
2016-09-06 14:40:00,150.96,150.99,150.93,150.93,3614.0,147.2476,147.2769,147.2184,147.2184,3614.0
2016-09-06 14:45:00,150.95,151.0,150.95,150.99,4462.0,147.2379,147.2867,147.2379,147.2769,4462.0
2016-09-06 14:50:00,151.0,151.05,150.98,151.05,9246.0,147.2867,147.3354,147.2671,147.3354,9246.0
2016-09-06 14:55:00,151.03,151.03,150.98,151.02,3000.0,147.3159,147.3159,147.2671,147.3062,3000.0
2016-09-06 15:00:00,151.02,151.07,151.02,151.07,7116.0,147.3062,147.3549,147.3062,147.3549,7116.0
2016-09-06 15:05:00,151.07,151.08,151.03,151.03,6034.0,147.3549,147.3647,147.3159,147.3159,6034.0
2016-09-06 15:10:00,151.04,151.04,150.92,150.96,9910.0,147.3257,147.3257,147.2086,147.2476,9910.0
2016-09-06 15:15:00,150.98,151.0,150.96,150.98,5766.0,147.2671,147.2867,147.2476,147.2671,5766.0
2016-09-06 15:20:00,150.99,151.0,150.94,150.96,7780.0,147.2769,147.2867,147.2281,147.2476,7780.0
2016-09-06 15:25:00,150.97,150.99,150.92,150.97,7769.0,147.2574,147.2769,147.2086,147.2574,7769.0
2016-09-06 15:30:00,150.98,150.98,150.92,150.95,7990.0,147.2671,147.2671,147.2086,147.2379,7990.0
2016-09-06 15:35:00,150.96,150.98,150.91,150.91,17931.0,147.2476,147.2671,147.1989,147.1989,17931.0
2016-09-06 15:40:00,150.92,150.93,150.89,150.93,13454.0,147.2086,147.2184,147.1794,147.2184,13454.0
2016-09-06 15:45:00,150.93,151.0,150.93,150.97,23807.0,147.2184,147.2867,147.2184,147.2574,23807.0
2016-09-06 15:50:00,150.98,151.02,150.98,151.0,58830.0,147.2671,147.3062,147.2671,147.2867,58830.0
2016-09-06 15:55:00,151.0,151.0,150.96,151.0,55156.0,147.2867,147.2867,147.2476,147.2867,55156.0
2016-09-07 09:30:00,150.63,151.17,150.44,151.1,26563.0,146.9258,147.4525,146.7404,147.3842,26563.0
2016-09-07 09:35:00,150.97,151.18,150.89,151.12,31587.0,147.2574,147.4622,147.1794,147.4037,31587.0
2016-09-07 09:40:00,151.13,151.43,151.05,151.21,45068.0,147.4135,147.7061,147.3354,147.4915,45068.0
2016-09-07 09:45:00,151.15,151.34,151.14,151.19,33507.0,147.433,147.6183,147.4232,147.472,33507.0
2016-09-07 09:50:00,151.21,151.28,151.11,151.24,13441.0,147.4915,147.5598,147.394,147.5208,13441.0
2016-09-07 09:55:00,151.24,151.25,151.07,151.21,20435.0,147.5208,147.5305,147.3549,147.4915,20435.0
2016-09-07 10:00:00,151.21,151.25,151.14,151.17,15878.0,147.4915,147.5305,147.4232,147.4525,15878.0
2016-09-07 10:05:00,151.14,151.23,151.05,151.09,18444.0,147.4232,147.511,147.3354,147.3744,18444.0
2016-09-07 10:10:00,151.13,151.2,151.08,151.16,8743.0,147.4135,147.4817,147.3647,147.4427,8743.0
2016-09-07 10:15:00,151.19,151.2,151.1,151.16,9659.0,147.472,147.4817,147.3842,147.4427,9659.0
2016-09-07 10:20:00,151.15,151.22,151.15,151.18,10504.0,147.433,147.5012,147.433,147.4622,10504.0
2016-09-07 10:25:00,151.16,151.22,151.14,151.2,15191.0,147.4427,147.5012,147.4232,147.4817,15191.0
2016-09-07 10:30:00,151.19,151.28,151.15,151.2,22787.0,147.472,147.5598,147.433,147.4817,22787.0
2016-09-07 10:35:00,151.19,151.28,151.13,151.18,22079.0,147.472,147.5598,147.4135,147.4622,22079.0
2016-09-07 10:40:00,151.18,151.3,151.0,151.0,21321.0,147.4622,147.5793,147.2867,147.2867,21321.0
2016-09-07 10:45:00,151.02,151.04,150.79,150.84,5913.0,147.3062,147.3257,147.0818,147.1306,5913.0
2016-09-07 10:50:00,150.87,151.0,150.86,151.0,3640.0,147.1599,147.2867,147.1501,147.2867,3640.0
2016-09-07 10:55:00,151.02,151.08,150.98,151.06,14865.0,147.3062,147.3647,147.2671,147.3452,14865.0
2016-09-07 11:00:00,151.06,151.14,151.02,151.03,14897.0,147.3452,147.4232,147.3062,147.3159,14897.0
2016-09-07 11:05:00,151.03,151.07,150.98,150.99,11338.0,147.3159,147.3549,147.2671,147.2769,11338.0
2016-09-07 11:10:00,151.0,151.03,150.92,151.0,9600.0,147.2867,147.3159,147.2086,147.2867,9600.0
2016-09-07 11:15:00,151.0,151.01,150.87,150.87,7201.0,147.2867,147.2964,147.1599,147.1599,7201.0
2016-09-07 11:20:00,150.87,150.87,150.73,150.77,22131.0,147.1599,147.1599,147.0233,147.0623,22131.0
2016-09-07 11:25:00,150.74,150.78,150.72,150.74,8280.0,147.0331,147.0721,147.0135,147.0331,8280.0
2016-09-07 11:30:00,150.74,150.77,150.69,150.76,6783.0,147.0331,147.0623,146.9843,147.0526,6783.0
2016-09-07 11:35:00,150.77,150.78,150.72,150.73,10380.0,147.0623,147.0721,147.0135,147.0233,10380.0
2016-09-07 11:40:00,150.74,150.77,150.72,150.74,10137.0,147.0331,147.0623,147.0135,147.0331,10137.0
2016-09-07 11:45:00,150.72,150.75,150.65,150.69,11031.0,147.0135,147.0428,146.9453,146.9843,11031.0
2016-09-07 11:50:00,150.7,150.75,150.67,150.72,16218.0,146.994,147.0428,146.9648,147.0135,16218.0
2016-09-07 11:55:00,150.72,150.75,150.71,150.74,8716.0,147.0135,147.0428,147.0038,147.0331,8716.0
2016-09-07 12:00:00,150.74,150.78,150.72,150.77,15570.0,147.0331,147.0721,147.0135,147.0623,15570.0
2016-09-07 12:05:00,150.75,150.85,150.75,150.83,12997.0,147.0428,147.1403,147.0428,147.1208,12997.0
2016-09-07 12:10:00,150.87,150.88,150.82,150.86,8442.0,147.1599,147.1696,147.1111,147.1501,8442.0
2016-09-07 12:15:00,150.86,150.86,150.61,150.64,13509.0,147.1501,147.1501,146.9062,146.9355,13509.0
2016-09-07 12:20:00,150.61,150.7,150.59,150.68,7202.0,146.9062,146.994,146.8867,146.9745,7202.0
2016-09-07 12:25:00,150.65,150.67,150.56,150.66,6495.0,146.9453,146.9648,146.8575,146.955,6495.0
2016-09-07 12:30:00,150.64,150.7,150.61,150.7,5902.0,146.9355,146.994,146.9062,146.994,5902.0
2016-09-07 12:35:00,150.71,150.72,150.63,150.71,9220.0,147.0038,147.0135,146.9258,147.0038,9220.0
2016-09-07 12:40:00,150.71,150.75,150.68,150.68,8838.0,147.0038,147.0428,146.9745,146.9745,8838.0
2016-09-07 12:45:00,150.68,150.71,150.62,150.63,6145.0,146.9745,147.0038,146.916,146.9258,6145.0
2016-09-07 12:50:00,150.64,150.7,150.64,150.68,6678.0,146.9355,146.994,146.9355,146.9745,6678.0
2016-09-07 12:55:00,150.67,150.68,150.65,150.67,3965.0,146.9648,146.9745,146.9453,146.9648,3965.0
2016-09-07 13:00:00,150.68,150.68,150.61,150.64,11425.0,146.9745,146.9745,146.9062,146.9355,11425.0
2016-09-07 13:05:00,150.65,150.65,150.61,150.64,8039.0,146.9453,146.9453,146.9062,146.9355,8039.0
2016-09-07 13:10:00,150.65,150.65,150.56,150.63,7811.0,146.9453,146.9453,146.8575,146.9258,7811.0
2016-09-07 13:15:00,150.63,150.69,150.63,150.66,9856.0,146.9258,146.9843,146.9258,146.955,9856.0
2016-09-07 13:20:00,150.68,150.68,150.62,150.64,11387.0,146.9745,146.9745,146.916,146.9355,11387.0
2016-09-07 13:25:00,150.63,150.65,150.58,150.6,19372.0,146.9258,146.9453,146.877,146.8965,19372.0
2016-09-07 13:30:00,150.6,150.69,150.6,150.67,5103.0,146.8965,146.9843,146.8965,146.9648,5103.0
2016-09-07 13:35:00,150.66,150.68,150.64,150.65,6726.0,146.955,146.9745,146.9355,146.9453,6726.0
2016-09-07 13:40:00,150.66,150.68,150.63,150.67,5000.0,146.955,146.9745,146.9258,146.9648,5000.0
2016-09-07 13:45:00,150.67,150.68,150.57,150.57,10294.0,146.9648,146.9745,146.8672,146.8672,10294.0
2016-09-07 13:50:00,150.59,150.61,150.54,150.55,5634.0,146.8867,146.9062,146.838,146.8477,5634.0
2016-09-07 13:55:00,150.54,150.58,150.53,150.54,7905.0,146.838,146.877,146.8282,146.838,7905.0
2016-09-07 14:00:00,150.53,150.57,150.47,150.5,23342.0,146.8282,146.8672,146.7697,146.799,23342.0
2016-09-07 14:05:00,150.49,150.55,150.44,150.47,16498.0,146.7892,146.8477,146.7404,146.7697,16498.0
2016-09-07 14:10:00,150.48,150.54,150.37,150.54,21225.0,146.7794,146.838,146.6721,146.838,21225.0
2016-09-07 14:15:00,150.52,150.56,150.42,150.43,13632.0,146.8185,146.8575,146.7209,146.7307,13632.0
2016-09-07 14:20:00,150.44,150.45,150.37,150.38,6099.0,146.7404,146.7502,146.6721,146.6819,6099.0
2016-09-07 14:25:00,150.38,150.4,150.33,150.33,5163.0,146.6819,146.7014,146.6331,146.6331,5163.0
2016-09-07 14:30:00,150.31,150.43,150.29,150.43,11804.0,146.6136,146.7307,146.5941,146.7307,11804.0
2016-09-07 14:35:00,150.41,150.45,150.38,150.38,9898.0,146.7112,146.7502,146.6819,146.6819,9898.0
2016-09-07 14:40:00,150.37,150.45,150.37,150.44,7157.0,146.6721,146.7502,146.6721,146.7404,7157.0
2016-09-07 14:45:00,150.44,150.52,150.44,150.52,8818.0,146.7404,146.8185,146.7404,146.8185,8818.0
2016-09-07 14:50:00,150.5,150.53,150.48,150.49,15742.0,146.799,146.8282,146.7794,146.7892,15742.0
2016-09-07 14:55:00,150.5,150.56,150.47,150.49,16523.0,146.799,146.8575,146.7697,146.7892,16523.0
2016-09-07 15:00:00,150.51,150.55,150.49,150.54,23378.0,146.8087,146.8477,146.7892,146.838,23378.0
2016-09-07 15:05:00,150.55,150.57,150.52,150.57,14510.0,146.8477,146.8672,146.8185,146.8672,14510.0
2016-09-07 15:10:00,150.57,150.58,150.51,150.54,15673.0,146.8672,146.877,146.8087,146.838,15673.0
2016-09-07 15:15:00,150.54,150.56,150.44,150.49,19863.0,146.838,146.8575,146.7404,146.7892,19863.0
2016-09-07 15:20:00,150.5,150.51,150.44,150.48,13003.0,146.799,146.8087,146.7404,146.7794,13003.0
2016-09-07 15:25:00,150.47,150.51,150.4,150.44,16062.0,146.7697,146.8087,146.7014,146.7404,16062.0
2016-09-07 15:30:00,150.45,150.48,150.44,150.47,17381.0,146.7502,146.7794,146.7404,146.7697,17381.0
2016-09-07 15:35:00,150.47,150.56,150.46,150.51,24884.0,146.7697,146.8575,146.7599,146.8087,24884.0
2016-09-07 15:40:00,150.52,150.54,150.48,150.48,27513.0,146.8185,146.838,146.7794,146.7794,27513.0
2016-09-07 15:45:00,150.48,150.55,150.48,150.54,31117.0,146.7794,146.8477,146.7794,146.838,31117.0
2016-09-07 15:50:00,150.54,150.54,150.49,150.5,33035.0,146.838,146.838,146.7892,146.799,33035.0
2016-09-07 15:55:00,150.5,150.53,150.46,150.5,115051.0,146.799,146.8282,146.7599,146.799,115051.0
2016-09-08 09:30:00,150.4,150.67,150.37,150.57,15652.0,146.7014,146.9648,146.6721,146.8672,15652.0
2016-09-08 09:35:00,150.48,150.85,150.45,150.67,23359.0,146.7794,147.1403,146.7502,146.9648,23359.0
2016-09-08 09:40:00,150.75,151.0,150.71,150.95,26027.0,147.0428,147.2867,147.0038,147.2379,26027.0
2016-09-08 09:45:00,150.9,150.99,150.77,150.77,37858.0,147.1891,147.2769,147.0623,147.0623,37858.0
2016-09-08 09:50:00,150.78,150.98,150.73,150.89,28642.0,147.0721,147.2671,147.0233,147.1794,28642.0
2016-09-08 09:55:00,150.83,151.07,150.77,150.95,30613.0,147.1208,147.3549,147.0623,147.2379,30613.0
2016-09-08 10:00:00,150.94,151.24,150.9,151.19,23652.0,147.2281,147.5208,147.1891,147.472,23652.0
2016-09-08 10:05:00,151.22,151.22,151.03,151.11,18753.0,147.5012,147.5012,147.3159,147.394,18753.0
2016-09-08 10:10:00,151.09,151.19,150.92,151.07,17257.0,147.3744,147.472,147.2086,147.3549,17257.0
2016-09-08 10:15:00,151.07,151.22,151.02,151.08,21825.0,147.3549,147.5012,147.3062,147.3647,21825.0
2016-09-08 10:20:00,151.07,151.1,150.99,151.02,11981.0,147.3549,147.3842,147.2769,147.3062,11981.0
2016-09-08 10:25:00,151.0,151.12,150.99,151.03,14183.0,147.2867,147.4037,147.2769,147.3159,14183.0
2016-09-08 10:30:00,151.03,151.09,150.93,151.0,20018.0,147.3159,147.3744,147.2184,147.2867,20018.0
2016-09-08 10:35:00,151.02,151.1,150.93,150.96,16380.0,147.3062,147.3842,147.2184,147.2476,16380.0
2016-09-08 10:40:00,150.96,150.98,150.76,150.8,8200.0,147.2476,147.2671,147.0526,147.0916,8200.0
2016-09-08 10:45:00,150.8,150.81,150.66,150.74,14070.0,147.0916,147.1013,146.955,147.0331,14070.0
2016-09-08 10:50:00,150.7,150.79,150.66,150.74,14970.0,146.994,147.0818,146.955,147.0331,14970.0
2016-09-08 10:55:00,150.76,150.87,150.72,150.87,4625.0,147.0526,147.1599,147.0135,147.1599,4625.0
2016-09-08 11:00:00,150.92,150.99,150.72,150.89,11726.0,147.2086,147.2769,147.0135,147.1794,11726.0
2016-09-08 11:05:00,150.9,150.94,150.85,150.87,8042.0,147.1891,147.2281,147.1403,147.1599,8042.0
2016-09-08 11:10:00,150.91,151.03,150.91,151.02,10301.0,147.1989,147.3159,147.1989,147.3062,10301.0
2016-09-08 11:15:00,151.02,151.03,150.8,150.85,22919.0,147.3062,147.3159,147.0916,147.1403,22919.0
2016-09-08 11:20:00,150.83,150.84,150.78,150.79,4800.0,147.1208,147.1306,147.0721,147.0818,4800.0
2016-09-08 11:25:00,150.79,150.9,150.79,150.83,6087.0,147.0818,147.1891,147.0818,147.1208,6087.0
2016-09-08 11:30:00,150.85,150.95,150.85,150.95,17943.0,147.1403,147.2379,147.1403,147.2379,17943.0
2016-09-08 11:35:00,150.96,150.96,150.82,150.88,4762.0,147.2476,147.2476,147.1111,147.1696,4762.0
2016-09-08 11:40:00,150.88,150.91,150.83,150.88,11016.0,147.1696,147.1989,147.1208,147.1696,11016.0
2016-09-08 11:45:00,150.85,150.92,150.81,150.91,4100.0,147.1403,147.2086,147.1013,147.1989,4100.0
2016-09-08 11:50:00,150.93,151.0,150.85,150.87,7914.0,147.2184,147.2867,147.1403,147.1599,7914.0
2016-09-08 11:55:00,150.87,150.92,150.83,150.92,5664.0,147.1599,147.2086,147.1208,147.2086,5664.0
2016-09-08 12:00:00,150.91,150.98,150.89,150.95,10137.0,147.1989,147.2671,147.1794,147.2379,10137.0
2016-09-08 12:05:00,150.97,151.0,150.9,150.9,7657.0,147.2574,147.2867,147.1891,147.1891,7657.0
2016-09-08 12:10:00,150.89,150.9,150.82,150.86,3633.0,147.1794,147.1891,147.1111,147.1501,3633.0
2016-09-08 12:15:00,150.86,150.96,150.86,150.94,8972.0,147.1501,147.2476,147.1501,147.2281,8972.0
2016-09-08 12:20:00,150.93,151.03,150.89,151.01,10637.0,147.2184,147.3159,147.1794,147.2964,10637.0
2016-09-08 12:25:00,151.05,151.05,150.84,150.87,5019.0,147.3354,147.3354,147.1306,147.1599,5019.0
2016-09-08 12:30:00,150.89,150.92,150.82,150.91,6516.0,147.1794,147.2086,147.1111,147.1989,6516.0
2016-09-08 12:35:00,150.93,150.95,150.88,150.93,7170.0,147.2184,147.2379,147.1696,147.2184,7170.0
2016-09-08 12:40:00,150.92,150.95,150.88,150.9,7175.0,147.2086,147.2379,147.1696,147.1891,7175.0
2016-09-08 12:45:00,150.9,150.92,150.86,150.88,4535.0,147.1891,147.2086,147.1501,147.1696,4535.0
2016-09-08 12:50:00,150.86,150.95,150.86,150.92,12151.0,147.1501,147.2379,147.1501,147.2086,12151.0
2016-09-08 12:55:00,150.92,150.94,150.86,150.92,9210.0,147.2086,147.2281,147.1501,147.2086,9210.0
2016-09-08 13:00:00,150.89,150.92,150.8,150.84,13580.0,147.1794,147.2086,147.0916,147.1306,13580.0
2016-09-08 13:05:00,150.85,150.85,150.78,150.81,7925.0,147.1403,147.1403,147.0721,147.1013,7925.0
2016-09-08 13:10:00,150.81,150.85,150.79,150.83,5500.0,147.1013,147.1403,147.0818,147.1208,5500.0
2016-09-08 13:15:00,150.83,150.88,150.8,150.83,6900.0,147.1208,147.1696,147.0916,147.1208,6900.0
2016-09-08 13:20:00,150.83,150.89,150.81,150.89,7233.0,147.1208,147.1794,147.1013,147.1794,7233.0
2016-09-08 13:25:00,150.9,150.9,150.86,150.87,3549.0,147.1891,147.1891,147.1501,147.1599,3549.0
2016-09-08 13:30:00,150.88,150.97,150.81,150.97,24640.0,147.1696,147.2574,147.1013,147.2574,24640.0
2016-09-08 13:35:00,150.95,150.98,150.89,150.9,10575.0,147.2379,147.2671,147.1794,147.1891,10575.0
2016-09-08 13:40:00,150.89,150.93,150.82,150.82,6204.0,147.1794,147.2184,147.1111,147.1111,6204.0
2016-09-08 13:45:00,150.82,150.86,150.79,150.79,4284.0,147.1111,147.1501,147.0818,147.0818,4284.0
2016-09-08 13:50:00,150.78,150.96,150.77,150.9,7940.0,147.0721,147.2476,147.0623,147.1891,7940.0
2016-09-08 13:55:00,150.91,150.91,150.86,150.9,10706.0,147.1989,147.1989,147.1501,147.1891,10706.0
2016-09-08 14:00:00,150.89,150.9,150.72,150.75,32348.0,147.1794,147.1891,147.0135,147.0428,32348.0
2016-09-08 14:05:00,150.75,150.75,150.6,150.6,14211.0,147.0428,147.0428,146.8965,146.8965,14211.0
2016-09-08 14:10:00,150.63,150.71,150.6,150.65,10890.0,146.9258,147.0038,146.8965,146.9453,10890.0
2016-09-08 14:15:00,150.65,150.66,150.61,150.65,8704.0,146.9453,146.955,146.9062,146.9453,8704.0
2016-09-08 14:20:00,150.66,150.78,150.66,150.77,6377.0,146.955,147.0721,146.955,147.0623,6377.0
2016-09-08 14:25:00,150.76,150.82,150.69,150.71,8500.0,147.0526,147.1111,146.9843,147.0038,8500.0
2016-09-08 14:30:00,150.72,150.76,150.69,150.72,7121.0,147.0135,147.0526,146.9843,147.0135,7121.0
2016-09-08 14:35:00,150.74,150.81,150.72,150.75,11433.0,147.0331,147.1013,147.0135,147.0428,11433.0
2016-09-08 14:40:00,150.78,150.82,150.76,150.78,17744.0,147.0721,147.1111,147.0526,147.0721,17744.0
2016-09-08 14:45:00,150.78,150.84,150.75,150.83,8646.0,147.0721,147.1306,147.0428,147.1208,8646.0
2016-09-08 14:50:00,150.82,150.82,150.75,150.79,8931.0,147.1111,147.1111,147.0428,147.0818,8931.0
2016-09-08 14:55:00,150.78,150.85,150.73,150.8,11531.0,147.0721,147.1403,147.0233,147.0916,11531.0
2016-09-08 15:00:00,150.82,150.82,150.74,150.74,9278.0,147.1111,147.1111,147.0331,147.0331,9278.0
2016-09-08 15:05:00,150.74,150.81,150.69,150.79,10571.0,147.0331,147.1013,146.9843,147.0818,10571.0
2016-09-08 15:10:00,150.78,150.84,150.78,150.83,12271.0,147.0721,147.1306,147.0721,147.1208,12271.0
2016-09-08 15:15:00,150.84,150.85,150.72,150.79,13741.0,147.1306,147.1403,147.0135,147.0818,13741.0
2016-09-08 15:20:00,150.77,150.8,150.73,150.8,7310.0,147.0623,147.0916,147.0233,147.0916,7310.0
2016-09-08 15:25:00,150.79,150.81,150.76,150.78,8977.0,147.0818,147.1013,147.0526,147.0721,8977.0
2016-09-08 15:30:00,150.77,150.8,150.72,150.74,13903.0,147.0623,147.0916,147.0135,147.0331,13903.0
2016-09-08 15:35:00,150.74,150.75,150.69,150.74,19981.0,147.0331,147.0428,146.9843,147.0331,19981.0
2016-09-08 15:40:00,150.73,150.76,150.69,150.74,21840.0,147.0233,147.0526,146.9843,147.0331,21840.0
2016-09-08 15:45:00,150.74,150.74,150.51,150.51,56413.0,147.0331,147.0331,146.8087,146.8087,56413.0
2016-09-08 15:50:00,150.52,150.52,150.46,150.5,48011.0,146.8185,146.8185,146.7599,146.799,48011.0
2016-09-08 15:55:00,150.5,150.73,150.49,150.64,52365.0,146.799,147.0233,146.7892,146.9355,52365.0
2016-09-09 09:30:00,148.09,148.52,146.24,146.24,155838.0,144.4482,144.8676,142.6437,142.6437,155838.0
2016-09-09 09:35:00,146.41,146.62,145.5,145.59,122643.0,142.8095,143.0144,141.9219,142.0097,122643.0
2016-09-09 09:40:00,145.59,146.37,145.57,146.24,61201.0,142.0097,142.7705,141.9902,142.6437,61201.0
2016-09-09 09:45:00,146.26,146.43,145.87,145.87,61937.0,142.6632,142.829,142.2828,142.2828,61937.0
2016-09-09 09:50:00,145.91,146.42,145.9,146.17,36253.0,142.3218,142.8193,142.3121,142.5754,36253.0
2016-09-09 09:55:00,146.17,146.29,145.99,146.29,28165.0,142.5754,142.6925,142.3999,142.6925,28165.0
2016-09-09 10:00:00,146.29,146.34,146.03,146.18,50229.0,142.6925,142.7413,142.4389,142.5852,50229.0
2016-09-09 10:05:00,146.18,146.18,145.82,145.82,21736.0,142.5852,142.5852,142.234,142.234,21736.0
2016-09-09 10:10:00,145.85,146.31,145.85,146.22,32423.0,142.2633,142.712,142.2633,142.6242,32423.0
2016-09-09 10:15:00,146.21,146.33,145.86,145.86,19472.0,142.6145,142.7315,142.2731,142.2731,19472.0
2016-09-09 10:20:00,145.93,146.06,145.82,145.82,15823.0,142.3413,142.4681,142.234,142.234,15823.0
2016-09-09 10:25:00,145.85,146.11,145.7,146.05,36228.0,142.2633,142.5169,142.117,142.4584,36228.0
2016-09-09 10:30:00,146.09,146.12,145.94,146.09,29556.0,142.4974,142.5267,142.3511,142.4974,29556.0
2016-09-09 10:35:00,146.05,146.21,145.62,145.69,23476.0,142.4584,142.6145,142.039,142.1072,23476.0
2016-09-09 10:40:00,145.69,145.88,145.69,145.88,26458.0,142.1072,142.2926,142.1072,142.2926,26458.0
2016-09-09 10:45:00,145.88,145.88,145.41,145.43,17262.0,142.2926,142.2926,141.8341,141.8536,17262.0
2016-09-09 10:50:00,145.46,145.58,145.44,145.5,51204.0,141.8829,141.9999,141.8634,141.9219,51204.0
2016-09-09 10:55:00,145.54,145.54,145.44,145.5,29056.0,141.9609,141.9609,141.8634,141.9219,29056.0
2016-09-09 11:00:00,145.51,145.54,145.45,145.53,20933.0,141.9317,141.9609,141.8731,141.9512,20933.0
2016-09-09 11:05:00,145.54,145.58,145.5,145.53,23225.0,141.9609,141.9999,141.9219,141.9512,23225.0
2016-09-09 11:10:00,145.55,145.59,145.43,145.49,32968.0,141.9707,142.0097,141.8536,141.9122,32968.0
2016-09-09 11:15:00,145.5,145.53,145.42,145.51,10914.0,141.9219,141.9512,141.8439,141.9317,10914.0
2016-09-09 11:20:00,145.53,145.56,145.45,145.46,13078.0,141.9512,141.9804,141.8731,141.8829,13078.0
2016-09-09 11:25:00,145.48,145.53,145.44,145.5,17024.0,141.9024,141.9512,141.8634,141.9219,17024.0
2016-09-09 11:30:00,145.51,145.75,145.51,145.7,16872.0,141.9317,142.1658,141.9317,142.117,16872.0
2016-09-09 11:35:00,145.74,145.8,145.5,145.68,30000.0,142.156,142.2145,141.9219,142.0975,30000.0
2016-09-09 11:40:00,145.67,145.69,145.48,145.5,10781.0,142.0877,142.1072,141.9024,141.9219,10781.0
2016-09-09 11:45:00,145.51,145.53,145.4,145.48,17302.0,141.9317,141.9512,141.8244,141.9024,17302.0
2016-09-09 11:50:00,145.52,145.52,145.26,145.26,10023.0,141.9414,141.9414,141.6878,141.6878,10023.0
2016-09-09 11:55:00,145.31,145.33,145.13,145.27,12935.0,141.7366,141.7561,141.561,141.6976,12935.0
2016-09-09 12:00:00,145.25,145.43,145.24,145.4,12611.0,141.6781,141.8536,141.6683,141.8244,12611.0
2016-09-09 12:05:00,145.41,145.45,145.19,145.28,22205.0,141.8341,141.8731,141.6195,141.7073,22205.0
2016-09-09 12:10:00,145.3,145.3,145.22,145.26,9616.0,141.7268,141.7268,141.6488,141.6878,9616.0
2016-09-09 12:15:00,145.27,145.35,145.21,145.24,17353.0,141.6976,141.7756,141.639,141.6683,17353.0
2016-09-09 12:20:00,145.25,145.48,145.19,145.48,15237.0,141.6781,141.9024,141.6195,141.9024,15237.0
2016-09-09 12:25:00,145.49,145.51,145.37,145.4,25008.0,141.9122,141.9317,141.7951,141.8244,25008.0
2016-09-09 12:30:00,145.4,145.51,145.37,145.4,11258.0,141.8244,141.9317,141.7951,141.8244,11258.0
2016-09-09 12:35:00,145.4,145.44,145.2,145.23,17117.0,141.8244,141.8634,141.6293,141.6586,17117.0
2016-09-09 12:40:00,145.22,145.26,145.1,145.26,26927.0,141.6488,141.6878,141.5317,141.6878,26927.0
2016-09-09 12:45:00,145.25,145.39,145.2,145.32,21783.0,141.6781,141.8146,141.6293,141.7463,21783.0
2016-09-09 12:50:00,145.33,145.42,145.32,145.41,25427.0,141.7561,141.8439,141.7463,141.8341,25427.0
2016-09-09 12:55:00,145.42,145.44,145.27,145.39,23362.0,141.8439,141.8634,141.6976,141.8146,23362.0
2016-09-09 13:00:00,145.4,145.41,145.2,145.21,15790.0,141.8244,141.8341,141.6293,141.639,15790.0
2016-09-09 13:05:00,145.2,145.21,145.06,145.06,8103.0,141.6293,141.639,141.4927,141.4927,8103.0
2016-09-09 13:10:00,145.03,145.06,144.86,144.86,30630.0,141.4635,141.4927,141.2976,141.2976,30630.0
2016-09-09 13:15:00,144.88,144.91,144.78,144.82,7485.0,141.3172,141.3464,141.2196,141.2586,7485.0
2016-09-09 13:20:00,144.84,144.87,144.77,144.81,9629.0,141.2781,141.3074,141.2099,141.2489,9629.0
2016-09-09 13:25:00,144.8,144.84,144.76,144.77,8176.0,141.2391,141.2781,141.2001,141.2099,8176.0
2016-09-09 13:30:00,144.77,144.8,144.73,144.75,12946.0,141.2099,141.2391,141.1708,141.1904,12946.0
2016-09-09 13:35:00,144.76,144.79,144.65,144.67,19479.0,141.2001,141.2294,141.0928,141.1123,19479.0
2016-09-09 13:40:00,144.67,144.68,144.31,144.33,13305.0,141.1123,141.1221,140.7612,140.7807,13305.0
2016-09-09 13:45:00,144.34,144.39,144.27,144.34,11969.0,140.7904,140.8392,140.7222,140.7904,11969.0
2016-09-09 13:50:00,144.34,144.34,144.22,144.25,9827.0,140.7904,140.7904,140.6734,140.7027,9827.0
2016-09-09 13:55:00,144.28,144.33,144.24,144.25,16490.0,140.7319,140.7807,140.6929,140.7027,16490.0
2016-09-09 14:00:00,144.26,144.27,144.01,144.07,42199.0,140.7124,140.7222,140.4686,140.5271,42199.0
2016-09-09 14:05:00,144.07,144.21,143.93,144.0,28094.0,140.5271,140.6636,140.3905,140.4588,28094.0
2016-09-09 14:10:00,144.0,144.0,143.82,143.83,18002.0,140.4588,140.4588,140.2832,140.293,18002.0
2016-09-09 14:15:00,143.84,144.19,143.84,144.17,31017.0,140.3027,140.6441,140.3027,140.6246,31017.0
2016-09-09 14:20:00,144.2,144.23,144.07,144.21,11819.0,140.6539,140.6831,140.5271,140.6636,11819.0
2016-09-09 14:25:00,144.21,144.37,144.19,144.37,16016.0,140.6636,140.8197,140.6441,140.8197,16016.0
2016-09-09 14:30:00,144.39,144.42,144.32,144.39,33889.0,140.8392,140.8685,140.7709,140.8392,33889.0
2016-09-09 14:35:00,144.41,144.54,144.39,144.5,32034.0,140.8587,140.9855,140.8392,140.9465,32034.0
2016-09-09 14:40:00,144.47,144.51,144.21,144.25,33360.0,140.9172,140.9563,140.6636,140.7027,33360.0
2016-09-09 14:45:00,144.27,144.32,144.08,144.13,28611.0,140.7222,140.7709,140.5368,140.5856,28611.0
2016-09-09 14:50:00,144.12,144.35,144.12,144.31,22924.0,140.5758,140.8002,140.5758,140.7612,22924.0
2016-09-09 14:55:00,144.33,144.51,144.31,144.4,37216.0,140.7807,140.9563,140.7612,140.849,37216.0
2016-09-09 15:00:00,144.41,144.42,144.28,144.34,19924.0,140.8587,140.8685,140.7319,140.7904,19924.0
2016-09-09 15:05:00,144.34,144.36,144.19,144.25,18947.0,140.7904,140.8099,140.6441,140.7027,18947.0
2016-09-09 15:10:00,144.27,144.27,144.06,144.12,15761.0,140.7222,140.7222,140.5173,140.5758,15761.0
2016-09-09 15:15:00,144.19,144.39,144.16,144.3,30964.0,140.6441,140.8392,140.6149,140.7514,30964.0
2016-09-09 15:20:00,144.31,144.35,144.21,144.31,47307.0,140.7612,140.8002,140.6636,140.7612,47307.0
2016-09-09 15:25:00,144.31,144.44,144.24,144.25,50880.0,140.7612,140.888,140.6929,140.7027,50880.0
2016-09-09 15:30:00,144.24,144.35,144.24,144.33,34348.0,140.6929,140.8002,140.6929,140.7807,34348.0
2016-09-09 15:35:00,144.32,144.35,144.15,144.28,37733.0,140.7709,140.8002,140.6051,140.7319,37733.0
2016-09-09 15:40:00,144.28,144.28,143.99,144.05,56589.0,140.7319,140.7319,140.449,140.5076,56589.0
2016-09-09 15:45:00,144.05,144.09,143.9,144.08,54463.0,140.5076,140.5466,140.3613,140.5368,54463.0
2016-09-09 15:50:00,144.06,144.09,143.95,144.08,53219.0,140.5173,140.5466,140.41,140.5368,53219.0
2016-09-09 15:55:00,144.07,144.07,143.68,143.72,108950.0,140.5271,140.5271,140.1467,140.1857,108950.0
2016-09-12 09:30:00,143.19,143.92,143.01,143.78,34620.0,139.6687,140.3808,139.4931,140.2442,34620.0
2016-09-12 09:35:00,143.82,144.18,143.58,144.04,24043.0,140.2832,140.6344,140.0491,140.4978,24043.0
2016-09-12 09:40:00,143.98,144.16,143.85,144.1,49303.0,140.4393,140.6149,140.3125,140.5563,49303.0
2016-09-12 09:45:00,143.91,144.3,143.87,144.3,32635.0,140.371,140.7514,140.332,140.7514,32635.0
2016-09-12 09:50:00,144.21,144.73,144.21,144.6,23248.0,140.6636,141.1708,140.6636,141.044,23248.0
2016-09-12 09:55:00,144.55,145.0,144.54,144.85,22856.0,140.9953,141.4342,140.9855,141.2879,22856.0
2016-09-12 10:00:00,144.82,145.08,144.82,145.04,19567.0,141.2586,141.5122,141.2586,141.4732,19567.0
2016-09-12 10:05:00,145.06,145.28,144.95,144.97,24966.0,141.4927,141.7073,141.3854,141.4049,24966.0
2016-09-12 10:10:00,144.95,145.1,144.88,145.08,21208.0,141.3854,141.5317,141.3172,141.5122,21208.0
2016-09-12 10:15:00,145.07,145.5,145.07,145.5,19351.0,141.5025,141.9219,141.5025,141.9219,19351.0
2016-09-12 10:20:00,145.46,145.58,145.37,145.42,14425.0,141.8829,141.9999,141.7951,141.8439,14425.0
2016-09-12 10:25:00,145.38,145.44,145.25,145.42,12774.0,141.8049,141.8634,141.6781,141.8439,12774.0
2016-09-12 10:30:00,145.43,145.46,145.28,145.28,14049.0,141.8536,141.8829,141.7073,141.7073,14049.0
2016-09-12 10:35:00,145.26,145.28,144.94,144.98,15421.0,141.6878,141.7073,141.3757,141.4147,15421.0
2016-09-12 10:40:00,144.95,145.01,144.92,144.99,7319.0,141.3854,141.444,141.3562,141.4245,7319.0
2016-09-12 10:45:00,145.0,145.01,144.76,144.78,23724.0,141.4342,141.444,141.2001,141.2196,23724.0
2016-09-12 10:50:00,144.75,144.91,144.68,144.9,15909.0,141.1904,141.3464,141.1221,141.3367,15909.0
2016-09-12 10:55:00,144.92,145.28,144.92,145.15,11473.0,141.3562,141.7073,141.3562,141.5805,11473.0
2016-09-12 11:00:00,145.15,145.22,145.09,145.17,22528.0,141.5805,141.6488,141.522,141.6,22528.0
2016-09-12 11:05:00,145.17,145.33,145.11,145.33,25435.0,141.6,141.7561,141.5415,141.7561,25435.0
2016-09-12 11:10:00,145.35,145.35,145.17,145.27,14973.0,141.7756,141.7756,141.6,141.6976,14973.0
2016-09-12 11:15:00,145.27,145.31,145.16,145.17,16912.0,141.6976,141.7366,141.5903,141.6,16912.0
2016-09-12 11:20:00,145.15,145.25,145.13,145.2,11402.0,141.5805,141.6781,141.561,141.6293,11402.0
2016-09-12 11:25:00,145.19,145.22,145.13,145.18,8796.0,141.6195,141.6488,141.561,141.6098,8796.0
2016-09-12 11:30:00,145.16,145.25,145.0,145.23,8375.0,141.5903,141.6781,141.4342,141.6586,8375.0
2016-09-12 11:35:00,145.23,145.38,145.23,145.31,4824.0,141.6586,141.8049,141.6586,141.7366,4824.0
2016-09-12 11:40:00,145.31,145.34,145.28,145.33,11394.0,141.7366,141.7658,141.7073,141.7561,11394.0
2016-09-12 11:45:00,145.33,145.33,145.25,145.27,6125.0,141.7561,141.7561,141.6781,141.6976,6125.0
2016-09-12 11:50:00,145.31,145.37,145.27,145.34,7520.0,141.7366,141.7951,141.6976,141.7658,7520.0
2016-09-12 11:55:00,145.36,145.42,145.33,145.36,22818.0,141.7854,141.8439,141.7561,141.7854,22818.0
2016-09-12 12:00:00,145.38,145.39,145.33,145.38,4361.0,141.8049,141.8146,141.7561,141.8049,4361.0
2016-09-12 12:05:00,145.38,145.4,145.34,145.4,5348.0,141.8049,141.8244,141.7658,141.8244,5348.0
2016-09-12 12:10:00,145.38,145.39,145.29,145.32,6126.0,141.8049,141.8146,141.7171,141.7463,6126.0
2016-09-12 12:15:00,145.31,145.33,145.16,145.16,5596.0,141.7366,141.7561,141.5903,141.5903,5596.0
2016-09-12 12:20:00,145.15,145.26,145.14,145.23,5473.0,141.5805,141.6878,141.5708,141.6586,5473.0
2016-09-12 12:25:00,145.23,145.31,145.21,145.25,12402.0,141.6586,141.7366,141.639,141.6781,12402.0
2016-09-12 12:30:00,145.25,145.27,145.13,145.15,17686.0,141.6781,141.6976,141.561,141.5805,17686.0
2016-09-12 12:35:00,145.17,145.21,145.15,145.17,7407.0,141.6,141.639,141.5805,141.6,7407.0
2016-09-12 12:40:00,145.17,145.2,145.1,145.15,8612.0,141.6,141.6293,141.5317,141.5805,8612.0
2016-09-12 12:45:00,145.14,145.2,145.09,145.17,4795.0,141.5708,141.6293,141.522,141.6,4795.0
2016-09-12 12:50:00,145.2,145.3,145.19,145.3,32754.0,141.6293,141.7268,141.6195,141.7268,32754.0
2016-09-12 12:55:00,145.3,145.52,145.3,145.48,12455.0,141.7268,141.9414,141.7268,141.9024,12455.0
2016-09-12 13:00:00,145.47,145.51,145.45,145.47,11455.0,141.8926,141.9317,141.8731,141.8926,11455.0
2016-09-12 13:05:00,145.48,145.5,145.44,145.48,5783.0,141.9024,141.9219,141.8634,141.9024,5783.0
2016-09-12 13:10:00,145.48,145.48,145.42,145.46,11800.0,141.9024,141.9024,141.8439,141.8829,11800.0
2016-09-12 13:15:00,145.48,145.84,145.47,145.48,27038.0,141.9024,142.2535,141.8926,141.9024,27038.0
2016-09-12 13:20:00,145.5,145.5,145.18,145.18,12914.0,141.9219,141.9219,141.6098,141.6098,12914.0
2016-09-12 13:25:00,145.23,145.29,144.97,144.97,8933.0,141.6586,141.7171,141.4049,141.4049,8933.0
2016-09-12 13:30:00,145.05,145.05,144.9,144.97,6821.0,141.483,141.483,141.3367,141.4049,6821.0
2016-09-12 13:35:00,145.03,145.14,144.98,145.12,14135.0,141.4635,141.5708,141.4147,141.5513,14135.0
2016-09-12 13:40:00,145.13,145.14,144.96,145.1,9210.0,141.561,141.5708,141.3952,141.5317,9210.0
2016-09-12 13:45:00,145.14,145.35,145.14,145.35,28621.0,141.5708,141.7756,141.5708,141.7756,28621.0
2016-09-12 13:50:00,145.36,145.53,145.36,145.49,14768.0,141.7854,141.9512,141.7854,141.9122,14768.0
2016-09-12 13:55:00,145.46,145.66,145.41,145.58,23324.0,141.8829,142.078,141.8341,141.9999,23324.0
2016-09-12 14:00:00,145.59,145.99,145.58,145.9,16597.0,142.0097,142.3999,141.9999,142.3121,16597.0
2016-09-12 14:05:00,145.91,146.02,145.83,145.95,19305.0,142.3218,142.4291,142.2438,142.3608,19305.0
2016-09-12 14:10:00,145.95,146.06,145.91,146.05,20546.0,142.3608,142.4681,142.3218,142.4584,20546.0
2016-09-12 14:15:00,146.04,146.13,145.97,146.1,23315.0,142.4486,142.5364,142.3804,142.5072,23315.0
2016-09-12 14:20:00,146.13,146.24,146.08,146.19,20748.0,142.5364,142.6437,142.4876,142.5949,20748.0
2016-09-12 14:25:00,146.18,146.21,146.09,146.12,11010.0,142.5852,142.6145,142.4974,142.5267,11010.0
2016-09-12 14:30:00,146.15,146.3,146.14,146.23,12026.0,142.5559,142.7022,142.5462,142.634,12026.0
2016-09-12 14:35:00,146.2,146.57,146.2,146.56,16066.0,142.6047,142.9656,142.6047,142.9558,16066.0
2016-09-12 14:40:00,146.53,146.68,146.5,146.66,16537.0,142.9266,143.0729,142.8973,143.0534,16537.0
2016-09-12 14:45:00,146.65,146.72,146.53,146.55,15139.0,143.0436,143.1119,142.9266,142.9461,15139.0
2016-09-12 14:50:00,146.56,146.56,146.37,146.39,13207.0,142.9558,142.9558,142.7705,142.79,13207.0
2016-09-12 14:55:00,146.38,146.44,146.32,146.4,7604.0,142.7803,142.8388,142.7217,142.7998,7604.0
2016-09-12 15:00:00,146.4,146.5,146.37,146.41,17943.0,142.7998,142.8973,142.7705,142.8095,17943.0
2016-09-12 15:05:00,146.41,146.5,146.4,146.44,18178.0,142.8095,142.8973,142.7998,142.8388,18178.0
2016-09-12 15:10:00,146.43,146.5,146.39,146.41,13643.0,142.829,142.8973,142.79,142.8095,13643.0
2016-09-12 15:15:00,146.4,146.42,146.31,146.33,13287.0,142.7998,142.8193,142.712,142.7315,13287.0
2016-09-12 15:20:00,146.33,146.48,146.32,146.44,21798.0,142.7315,142.8778,142.7217,142.8388,21798.0
2016-09-12 15:25:00,146.44,146.48,146.4,146.46,13813.0,142.8388,142.8778,142.7998,142.8583,13813.0
2016-09-12 15:30:00,146.46,146.52,146.39,146.42,25022.0,142.8583,142.9168,142.79,142.8193,25022.0
2016-09-12 15:35:00,146.41,146.51,146.38,146.48,31934.0,142.8095,142.9071,142.7803,142.8778,31934.0
2016-09-12 15:40:00,146.48,146.76,146.44,146.72,39827.0,142.8778,143.1509,142.8388,143.1119,39827.0
2016-09-12 15:45:00,146.73,146.73,146.51,146.6,39619.0,143.1217,143.1217,142.9071,142.9949,39619.0
2016-09-12 15:50:00,146.59,146.6,146.46,146.56,47511.0,142.9851,142.9949,142.8583,142.9558,47511.0
2016-09-12 15:55:00,146.55,146.55,146.36,146.38,155140.0,142.9461,142.9461,142.7608,142.7803,155140.0
2016-09-13 09:30:00,145.25,145.86,145.25,145.36,23479.0,141.8245,142.4201,141.8245,141.9319,23479.0
2016-09-13 09:35:00,145.28,145.28,144.86,145.02,20131.0,141.8538,141.8538,141.4437,141.5999,20131.0
2016-09-13 09:40:00,145.16,145.2,144.74,144.8,7912.0,141.7366,141.7756,141.3265,141.3851,7912.0
2016-09-13 09:45:00,144.71,144.79,144.5,144.54,8426.0,141.2972,141.3753,141.0922,141.1312,8426.0
2016-09-13 09:50:00,144.59,144.6,144.22,144.34,11168.0,141.18,141.1898,140.8188,140.9359,11168.0
2016-09-13 09:55:00,144.32,144.35,144.05,144.1,7561.0,140.9164,140.9457,140.6528,140.7016,7561.0
2016-09-13 10:00:00,144.1,144.18,143.95,144.16,25660.0,140.7016,140.7797,140.5551,140.7602,25660.0
2016-09-13 10:05:00,144.2,144.5,144.2,144.39,8301.0,140.7992,141.0922,140.7992,140.9848,8301.0
2016-09-13 10:10:00,144.36,144.36,144.09,144.17,10490.0,140.9555,140.9555,140.6918,140.7699,10490.0
2016-09-13 10:15:00,144.18,144.47,144.16,144.28,8848.0,140.7797,141.0629,140.7602,140.8773,8848.0
2016-09-13 10:20:00,144.24,144.51,144.09,144.48,20180.0,140.8383,141.1019,140.6918,141.0726,20180.0
2016-09-13 10:25:00,144.45,144.6,144.35,144.49,11000.0,141.0433,141.1898,140.9457,141.0824,11000.0
2016-09-13 10:30:00,144.47,144.49,144.27,144.49,10540.0,141.0629,141.0824,140.8676,141.0824,10540.0
2016-09-13 10:35:00,144.43,144.55,144.38,144.51,11135.0,141.0238,141.141,140.975,141.1019,11135.0
2016-09-13 10:40:00,144.51,144.62,144.5,144.55,6855.0,141.1019,141.2093,141.0922,141.141,6855.0
2016-09-13 10:45:00,144.52,144.68,144.39,144.43,10875.0,141.1117,141.2679,140.9848,141.0238,10875.0
2016-09-13 10:50:00,144.37,144.38,144.22,144.31,22856.0,140.9652,140.975,140.8188,140.9066,22856.0
2016-09-13 10:55:00,144.3,144.43,144.27,144.3,13317.0,140.8969,141.0238,140.8676,140.8969,13317.0
2016-09-13 11:00:00,144.29,144.35,144.25,144.28,7262.0,140.8871,140.9457,140.8481,140.8773,7262.0
2016-09-13 11:05:00,144.32,144.38,144.23,144.31,6606.0,140.9164,140.975,140.8285,140.9066,6606.0
2016-09-13 11:10:00,144.32,144.32,144.14,144.18,4347.0,140.9164,140.9164,140.7406,140.7797,4347.0
2016-09-13 11:15:00,144.15,144.17,144.0,144.12,6220.0,140.7504,140.7699,140.604,140.7211,6220.0
2016-09-13 11:20:00,144.13,144.25,144.1,144.12,3881.0,140.7309,140.8481,140.7016,140.7211,3881.0
2016-09-13 11:25:00,144.11,144.16,143.96,143.96,7410.0,140.7114,140.7602,140.5649,140.5649,7410.0
2016-09-13 11:30:00,143.94,143.94,143.62,143.63,10991.0,140.5454,140.5454,140.2329,140.2427,10991.0
2016-09-13 11:35:00,143.64,143.93,143.64,143.86,10332.0,140.2524,140.5356,140.2524,140.4673,10332.0
2016-09-13 11:40:00,143.81,144.02,143.79,143.97,7600.0,140.4184,140.6235,140.3989,140.5747,7600.0
2016-09-13 11:45:00,143.99,143.99,143.75,143.8,4920.0,140.5942,140.5942,140.3598,140.4087,4920.0
2016-09-13 11:50:00,143.79,143.97,143.78,143.8,10203.0,140.3989,140.5747,140.3891,140.4087,10203.0
2016-09-13 11:55:00,143.81,143.83,143.64,143.82,6803.0,140.4184,140.438,140.2524,140.4282,6803.0
2016-09-13 12:00:00,143.86,143.91,143.69,143.69,10261.0,140.4673,140.5161,140.3013,140.3013,10261.0
2016-09-13 12:05:00,143.72,143.94,143.72,143.9,5578.0,140.3306,140.5454,140.3306,140.5063,5578.0
2016-09-13 12:10:00,143.91,144.12,143.89,144.12,16015.0,140.5161,140.7211,140.4965,140.7211,16015.0
2016-09-13 12:15:00,144.08,144.08,143.99,144.0,7350.0,140.6821,140.6821,140.5942,140.604,7350.0
2016-09-13 12:20:00,144.01,144.03,143.77,143.78,12220.0,140.6137,140.6332,140.3794,140.3891,12220.0
2016-09-13 12:25:00,143.8,143.8,143.53,143.62,7176.0,140.4087,140.4087,140.145,140.2329,7176.0
2016-09-13 12:30:00,143.58,143.62,143.55,143.61,3807.0,140.1939,140.2329,140.1646,140.2231,3807.0
2016-09-13 12:35:00,143.59,143.72,143.49,143.69,9587.0,140.2036,140.3306,140.106,140.3013,9587.0
2016-09-13 12:40:00,143.72,143.72,143.51,143.6,4495.0,140.3306,140.3306,140.1255,140.2134,4495.0
2016-09-13 12:45:00,143.58,143.62,143.48,143.48,5350.0,140.1939,140.2329,140.0962,140.0962,5350.0
2016-09-13 12:50:00,143.48,143.51,143.22,143.26,13549.0,140.0962,140.1255,139.8423,139.8814,13549.0
2016-09-13 12:55:00,143.27,143.28,143.18,143.28,9816.0,139.8912,139.9009,139.8033,139.9009,9816.0
2016-09-13 13:00:00,143.26,143.28,143.11,143.14,19911.0,139.8814,139.9009,139.7349,139.7642,19911.0
2016-09-13 13:05:00,143.17,143.37,143.17,143.36,10006.0,139.7935,139.9888,139.7935,139.979,10006.0
2016-09-13 13:10:00,143.36,143.59,143.31,143.59,13682.0,139.979,140.2036,139.9302,140.2036,13682.0
2016-09-13 13:15:00,143.56,144.04,143.55,144.04,14973.0,140.1743,140.643,140.1646,140.643,14973.0
2016-09-13 13:20:00,144.04,144.27,143.97,143.97,12185.0,140.643,140.8676,140.5747,140.5747,12185.0
2016-09-13 13:25:00,143.95,144.3,143.93,144.28,9203.0,140.5551,140.8969,140.5356,140.8773,9203.0
2016-09-13 13:30:00,144.32,144.58,144.17,144.17,46645.0,140.9164,141.1703,140.7699,140.7699,46645.0
2016-09-13 13:35:00,144.2,144.34,144.11,144.26,20491.0,140.7992,140.9359,140.7114,140.8578,20491.0
2016-09-13 13:40:00,144.27,144.39,144.11,144.16,23727.0,140.8676,140.9848,140.7114,140.7602,23727.0
2016-09-13 13:45:00,144.21,144.38,144.16,144.31,16281.0,140.809,140.975,140.7602,140.9066,16281.0
2016-09-13 13:50:00,144.34,144.34,144.01,144.02,11400.0,140.9359,140.9359,140.6137,140.6235,11400.0
2016-09-13 13:55:00,144.02,144.17,144.02,144.16,13727.0,140.6235,140.7699,140.6235,140.7602,13727.0
2016-09-13 14:00:00,144.15,144.34,144.04,144.3,43730.0,140.7504,140.9359,140.643,140.8969,43730.0
2016-09-13 14:05:00,144.28,144.45,144.2,144.43,15348.0,140.8773,141.0433,140.7992,141.0238,15348.0
2016-09-13 14:10:00,144.43,144.46,144.28,144.42,18494.0,141.0238,141.0531,140.8773,141.014,18494.0
2016-09-13 14:15:00,144.42,144.44,144.29,144.44,26876.0,141.014,141.0336,140.8871,141.0336,26876.0
2016-09-13 14:20:00,144.4,144.46,144.3,144.42,24657.0,140.9945,141.0531,140.8969,141.014,24657.0
2016-09-13 14:25:00,144.38,144.5,144.35,144.39,11517.0,140.975,141.0922,140.9457,140.9848,11517.0
2016-09-13 14:30:00,144.38,144.45,144.28,144.41,24765.0,140.975,141.0433,140.8773,141.0043,24765.0
2016-09-13 14:35:00,144.42,144.48,144.34,144.48,14924.0,141.014,141.0726,140.9359,141.0726,14924.0
2016-09-13 14:40:00,144.47,144.71,144.47,144.71,9846.0,141.0629,141.2972,141.0629,141.2972,9846.0
2016-09-13 14:45:00,144.67,144.77,144.6,144.65,7574.0,141.2581,141.3558,141.1898,141.2386,7574.0
2016-09-13 14:50:00,144.65,144.74,144.56,144.58,12464.0,141.2386,141.3265,141.1507,141.1703,12464.0
2016-09-13 14:55:00,144.58,144.6,144.5,144.52,11865.0,141.1703,141.1898,141.0922,141.1117,11865.0
2016-09-13 15:00:00,144.51,144.56,144.42,144.46,15900.0,141.1019,141.1507,141.014,141.0531,15900.0
2016-09-13 15:05:00,144.47,144.6,144.46,144.54,26163.0,141.0629,141.1898,141.0531,141.1312,26163.0
2016-09-13 15:10:00,144.55,144.55,144.39,144.46,14779.0,141.141,141.141,140.9848,141.0531,14779.0
2016-09-13 15:15:00,144.44,144.86,144.44,144.83,10836.0,141.0336,141.4437,141.0336,141.4144,10836.0
2016-09-13 15:20:00,144.8,144.97,144.7,144.72,24655.0,141.3851,141.5511,141.2874,141.307,24655.0
2016-09-13 15:25:00,144.73,145.02,144.71,145.0,21581.0,141.3167,141.5999,141.2972,141.5804,21581.0
2016-09-13 15:30:00,144.98,145.04,144.86,145.02,44248.0,141.5608,141.6194,141.4437,141.5999,44248.0
2016-09-13 15:35:00,144.99,145.1,144.98,145.07,16411.0,141.5706,141.678,141.5608,141.6487,16411.0
2016-09-13 15:40:00,145.04,145.04,144.67,144.73,59514.0,141.6194,141.6194,141.2581,141.3167,59514.0
2016-09-13 15:45:00,144.71,144.93,144.58,144.89,37327.0,141.2972,141.512,141.1703,141.473,37327.0
2016-09-13 15:50:00,144.89,145.27,144.88,145.27,81649.0,141.473,141.844,141.4632,141.844,81649.0
2016-09-13 15:55:00,145.26,145.26,144.96,145.15,339191.0,141.8342,141.8342,141.5413,141.7268,339191.0
2016-09-14 09:30:00,145.01,145.96,145.01,145.86,36228.0,141.5901,142.5177,141.5901,142.4201,36228.0
2016-09-14 09:35:00,145.9,146.37,145.87,146.08,39083.0,142.4591,142.9181,142.4298,142.6349,39083.0
2016-09-14 09:40:00,146.06,146.33,145.75,146.33,52368.0,142.6154,142.879,142.3127,142.879,52368.0
2016-09-14 09:45:00,146.26,146.27,145.88,145.9,59905.0,142.8107,142.8204,142.4396,142.4591,59905.0
2016-09-14 09:50:00,145.89,145.91,145.73,145.87,46891.0,142.4494,142.4689,142.2932,142.4298,46891.0
2016-09-14 09:55:00,145.89,146.17,145.8,146.17,38141.0,142.4494,142.7228,142.3615,142.7228,38141.0
2016-09-14 10:00:00,146.15,146.23,145.97,146.0,38597.0,142.7032,142.7814,142.5275,142.5568,38597.0
2016-09-14 10:05:00,146.0,146.11,145.92,145.98,19238.0,142.5568,142.6642,142.4787,142.5373,19238.0
2016-09-14 10:10:00,145.98,146.26,145.98,146.19,16758.0,142.5373,142.8107,142.5373,142.7423,16758.0
2016-09-14 10:15:00,146.2,146.22,146.07,146.08,17517.0,142.7521,142.7716,142.6251,142.6349,17517.0
2016-09-14 10:20:00,146.08,146.34,146.01,146.25,19235.0,142.6349,142.8888,142.5665,142.8009,19235.0
2016-09-14 10:25:00,146.25,146.28,146.14,146.19,12140.0,142.8009,142.8302,142.6935,142.7423,12140.0
2016-09-14 10:30:00,146.2,146.56,146.2,146.53,23664.0,142.7521,143.1036,142.7521,143.0743,23664.0
2016-09-14 10:35:00,146.51,146.51,146.33,146.33,14659.0,143.0548,143.0548,142.879,142.879,14659.0
2016-09-14 10:40:00,146.34,146.39,146.14,146.18,18061.0,142.8888,142.9376,142.6935,142.7325,18061.0
2016-09-14 10:45:00,146.17,146.24,145.95,146.01,13445.0,142.7228,142.7911,142.508,142.5665,13445.0
2016-09-14 10:50:00,146.02,146.07,145.92,145.94,24395.0,142.5763,142.6251,142.4787,142.4982,24395.0
2016-09-14 10:55:00,145.96,146.04,145.83,145.96,8920.0,142.5177,142.5958,142.3908,142.5177,8920.0
2016-09-14 11:00:00,145.96,146.13,145.94,146.12,19930.0,142.5177,142.6837,142.4982,142.674,19930.0
2016-09-14 11:05:00,146.12,146.15,145.99,146.0,23536.0,142.674,142.7032,142.547,142.5568,23536.0
2016-09-14 11:10:00,146.0,146.07,145.79,145.95,25006.0,142.5568,142.6251,142.3517,142.508,25006.0
2016-09-14 11:15:00,145.99,146.16,145.99,146.16,18874.0,142.547,142.713,142.547,142.713,18874.0
2016-09-14 11:20:00,146.17,146.3,146.15,146.21,20570.0,142.7228,142.8497,142.7032,142.7618,20570.0
2016-09-14 11:25:00,146.21,146.34,146.21,146.26,16396.0,142.7618,142.8888,142.7618,142.8107,16396.0
2016-09-14 11:30:00,146.23,146.23,145.96,146.02,20813.0,142.7814,142.7814,142.5177,142.5763,20813.0
2016-09-14 11:35:00,146.03,146.17,145.99,146.12,14034.0,142.5861,142.7228,142.547,142.674,14034.0
2016-09-14 11:40:00,146.13,146.16,146.01,146.03,9624.0,142.6837,142.713,142.5665,142.5861,9624.0
2016-09-14 11:45:00,146.01,146.13,145.97,146.04,14922.0,142.5665,142.6837,142.5275,142.5958,14922.0
2016-09-14 11:50:00,146.03,146.08,145.98,146.02,13828.0,142.5861,142.6349,142.5373,142.5763,13828.0
2016-09-14 11:55:00,146.0,146.04,145.84,145.88,14283.0,142.5568,142.5958,142.4006,142.4396,14283.0
2016-09-14 12:00:00,145.87,145.99,145.79,145.89,13409.0,142.4298,142.547,142.3517,142.4494,13409.0
2016-09-14 12:05:00,145.9,145.9,145.76,145.86,9089.0,142.4591,142.4591,142.3224,142.4201,9089.0
2016-09-14 12:10:00,145.85,145.92,145.78,145.83,6831.0,142.4103,142.4787,142.342,142.3908,6831.0
2016-09-14 12:15:00,145.84,146.11,145.84,146.05,9910.0,142.4006,142.6642,142.4006,142.6056,9910.0
2016-09-14 12:20:00,146.04,146.06,145.99,146.01,7727.0,142.5958,142.6154,142.547,142.5665,7727.0
2016-09-14 12:25:00,146.02,146.08,145.99,146.01,11922.0,142.5763,142.6349,142.547,142.5665,11922.0
2016-09-14 12:30:00,146.02,146.04,145.99,146.01,15208.0,142.5763,142.5958,142.547,142.5665,15208.0
2016-09-14 12:35:00,146.0,146.02,145.92,145.92,30225.0,142.5568,142.5763,142.4787,142.4787,30225.0
2016-09-14 12:40:00,145.9,146.03,145.85,146.02,27501.0,142.4591,142.5861,142.4103,142.5763,27501.0
2016-09-14 12:45:00,146.01,146.03,145.88,145.96,20163.0,142.5665,142.5861,142.4396,142.5177,20163.0
2016-09-14 12:50:00,145.93,146.01,145.92,145.97,8838.0,142.4884,142.5665,142.4787,142.5275,8838.0
2016-09-14 12:55:00,145.96,146.22,145.95,146.19,118830.0,142.5177,142.7716,142.508,142.7423,118830.0
2016-09-14 13:00:00,146.18,146.31,146.13,146.28,10315.0,142.7325,142.8595,142.6837,142.8302,10315.0
2016-09-14 13:05:00,146.28,146.35,146.24,146.32,8645.0,142.8302,142.8985,142.7911,142.8692,8645.0
2016-09-14 13:10:00,146.34,146.35,146.09,146.18,13125.0,142.8888,142.8985,142.6447,142.7325,13125.0
2016-09-14 13:15:00,146.16,146.4,146.14,146.37,14579.0,142.713,142.9473,142.6935,142.9181,14579.0
2016-09-14 13:20:00,146.36,146.5,146.29,146.48,13799.0,142.9083,143.045,142.8399,143.0255,13799.0
2016-09-14 13:25:00,146.5,146.68,146.5,146.62,18707.0,143.045,143.2207,143.045,143.1622,18707.0
2016-09-14 13:30:00,146.63,146.79,146.61,146.75,20669.0,143.1719,143.3282,143.1524,143.2891,20669.0
2016-09-14 13:35:00,146.75,146.85,146.69,146.77,34163.0,143.2891,143.3867,143.2305,143.3086,34163.0
2016-09-14 13:40:00,146.78,146.93,146.74,146.93,29779.0,143.3184,143.4649,143.2793,143.4649,29779.0
2016-09-14 13:45:00,146.93,146.93,146.75,146.83,20991.0,143.4649,143.4649,143.2891,143.3672,20991.0
2016-09-14 13:50:00,146.83,146.96,146.76,146.96,25295.0,143.3672,143.4941,143.2989,143.4941,25295.0
2016-09-14 13:55:00,146.95,146.99,146.84,146.86,16065.0,143.4844,143.5234,143.377,143.3965,16065.0
2016-09-14 14:00:00,146.85,146.93,146.69,146.69,30969.0,143.3867,143.4649,143.2305,143.2305,30969.0
2016-09-14 14:05:00,146.7,146.74,146.56,146.61,36471.0,143.2403,143.2793,143.1036,143.1524,36471.0
2016-09-14 14:10:00,146.61,146.65,146.45,146.51,33208.0,143.1524,143.1915,142.9962,143.0548,33208.0
2016-09-14 14:15:00,146.51,146.8,146.5,146.79,48702.0,143.0548,143.3379,143.045,143.3282,48702.0
2016-09-14 14:20:00,146.8,147.06,146.76,147.01,30371.0,143.3379,143.5918,143.2989,143.543,30371.0
2016-09-14 14:25:00,147.01,147.13,146.89,147.13,28132.0,143.543,143.6601,143.4258,143.6601,28132.0
2016-09-14 14:30:00,147.11,147.11,146.97,147.04,25337.0,143.6406,143.6406,143.5039,143.5723,25337.0
2016-09-14 14:35:00,147.04,147.07,146.98,147.01,24731.0,143.5723,143.6015,143.5137,143.543,24731.0
2016-09-14 14:40:00,147.02,147.28,147.02,147.18,40592.0,143.5527,143.8066,143.5527,143.709,40592.0
2016-09-14 14:45:00,147.19,147.2,146.96,146.99,21060.0,143.7187,143.7285,143.4941,143.5234,21060.0
2016-09-14 14:50:00,147.01,147.14,146.99,147.0,12730.0,143.543,143.6699,143.5234,143.5332,12730.0
2016-09-14 14:55:00,147.01,147.31,147.01,147.2,28198.0,143.543,143.8359,143.543,143.7285,28198.0
2016-09-14 15:00:00,147.21,147.26,147.01,147.09,16697.0,143.7382,143.7871,143.543,143.6211,16697.0
2016-09-14 15:05:00,147.08,147.12,146.99,147.07,37758.0,143.6113,143.6504,143.5234,143.6015,37758.0
2016-09-14 15:10:00,147.06,147.13,146.95,147.11,39362.0,143.5918,143.6601,143.4844,143.6406,39362.0
2016-09-14 15:15:00,147.1,147.15,146.98,147.05,36217.0,143.6308,143.6797,143.5137,143.582,36217.0
2016-09-14 15:20:00,147.02,147.16,146.97,147.05,42058.0,143.5527,143.6894,143.5039,143.582,42058.0
2016-09-14 15:25:00,147.05,147.11,146.98,147.05,53799.0,143.582,143.6406,143.5137,143.582,53799.0
2016-09-14 15:30:00,147.03,147.31,146.99,147.27,46756.0,143.5625,143.8359,143.5234,143.7968,46756.0
2016-09-14 15:35:00,147.27,147.46,147.23,147.41,66260.0,143.7968,143.9824,143.7578,143.9335,66260.0
2016-09-14 15:40:00,147.41,147.66,147.39,147.61,56956.0,143.9335,144.1776,143.914,144.1288,56956.0
2016-09-14 15:45:00,147.61,147.69,147.5,147.56,61164.0,144.1288,144.2069,144.0214,144.08,61164.0
2016-09-14 15:50:00,147.55,147.77,147.4,147.77,92393.0,144.0702,144.285,143.9238,144.285,92393.0
2016-09-14 15:55:00,147.77,147.87,147.63,147.86,236760.0,144.285,144.3827,144.1483,144.3729,236760.0
2016-09-15 09:30:00,148.37,148.44,147.95,148.35,55046.0,144.8709,144.9392,144.4608,144.8514,55046.0
2016-09-15 09:35:00,148.34,149.05,148.28,148.41,41250.0,144.8416,145.5349,144.783,144.9099,41250.0
2016-09-15 09:40:00,148.44,148.63,148.22,148.43,42943.0,144.9392,145.1248,144.7244,144.9295,42943.0
2016-09-15 09:45:00,148.39,148.64,148.19,148.6,32604.0,144.8904,145.1345,144.6951,145.0955,32604.0
2016-09-15 09:50:00,148.64,149.27,148.53,149.25,38591.0,145.1345,145.7497,145.0271,145.7301,38591.0
2016-09-15 09:55:00,149.26,149.26,148.76,148.91,32581.0,145.7399,145.7399,145.2517,145.3982,32581.0
2016-09-15 10:00:00,148.91,149.21,148.81,149.0,27769.0,145.3982,145.6911,145.3005,145.486,27769.0
2016-09-15 10:05:00,149.04,149.23,148.95,149.12,23992.0,145.5251,145.7106,145.4372,145.6032,23992.0
2016-09-15 10:10:00,149.14,149.75,149.1,149.71,33662.0,145.6227,146.2183,145.5837,146.1793,33662.0
2016-09-15 10:15:00,149.68,149.86,149.58,149.86,26428.0,146.15,146.3257,146.0524,146.3257,26428.0
2016-09-15 10:20:00,149.87,149.96,149.66,149.69,32680.0,146.3355,146.4234,146.1305,146.1598,32680.0
2016-09-15 10:25:00,149.72,149.86,149.6,149.61,26346.0,146.1891,146.3257,146.0719,146.0816,26346.0
2016-09-15 10:30:00,149.62,149.7,149.33,149.38,20293.0,146.0914,146.1695,145.8082,145.8571,20293.0
2016-09-15 10:35:00,149.31,149.33,149.18,149.33,13825.0,145.7887,145.8082,145.6618,145.8082,13825.0
2016-09-15 10:40:00,149.33,149.33,148.96,148.97,23711.0,145.8082,145.8082,145.447,145.4567,23711.0
2016-09-15 10:45:00,148.97,149.28,148.97,149.21,10990.0,145.4567,145.7594,145.4567,145.6911,10990.0
2016-09-15 10:50:00,149.24,149.43,149.22,149.24,15379.0,145.7204,145.9059,145.7008,145.7204,15379.0
2016-09-15 10:55:00,149.23,149.69,149.23,149.69,22384.0,145.7106,146.1598,145.7106,146.1598,22384.0
2016-09-15 11:00:00,149.66,149.68,149.39,149.39,16357.0,146.1305,146.15,145.8668,145.8668,16357.0
2016-09-15 11:05:00,149.39,149.53,149.34,149.34,11258.0,145.8668,146.0035,145.818,145.818,11258.0
2016-09-15 11:10:00,149.33,149.41,149.25,149.31,8219.0,145.8082,145.8864,145.7301,145.7887,8219.0
2016-09-15 11:15:00,149.3,149.36,149.15,149.18,15726.0,145.779,145.8375,145.6325,145.6618,15726.0
2016-09-15 11:20:00,149.17,149.32,149.11,149.18,13609.0,145.652,145.7985,145.5934,145.6618,13609.0
2016-09-15 11:25:00,149.2,149.57,149.2,149.49,13382.0,145.6813,146.0426,145.6813,145.9645,13382.0
2016-09-15 11:30:00,149.49,149.62,149.46,149.5,9899.0,145.9645,146.0914,145.9352,145.9742,9899.0
2016-09-15 11:35:00,149.53,149.58,149.47,149.53,8531.0,146.0035,146.0524,145.9449,146.0035,8531.0
2016-09-15 11:40:00,149.53,149.61,149.43,149.43,13585.0,146.0035,146.0816,145.9059,145.9059,13585.0
2016-09-15 11:45:00,149.47,149.58,149.45,149.55,11370.0,145.9449,146.0524,145.9254,146.0231,11370.0
2016-09-15 11:50:00,149.54,149.68,149.54,149.64,10987.0,146.0133,146.15,146.0133,146.1109,10987.0
2016-09-15 11:55:00,149.61,149.71,149.56,149.64,11958.0,146.0816,146.1793,146.0328,146.1109,11958.0
2016-09-15 12:00:00,149.65,149.85,149.65,149.85,17065.0,146.1207,146.316,146.1207,146.316,17065.0
2016-09-15 12:05:00,149.85,149.93,149.82,149.91,10458.0,146.316,146.3941,146.2867,146.3746,10458.0
2016-09-15 12:10:00,149.87,149.87,149.76,149.8,13134.0,146.3355,146.3355,146.2281,146.2672,13134.0
2016-09-15 12:15:00,149.81,149.95,149.76,149.88,11245.0,146.2769,146.4136,146.2281,146.3453,11245.0
2016-09-15 12:20:00,149.91,149.98,149.87,149.95,10335.0,146.3746,146.4429,146.3355,146.4136,10335.0
2016-09-15 12:25:00,149.96,149.98,149.68,149.68,8333.0,146.4234,146.4429,146.15,146.15,8333.0
2016-09-15 12:30:00,149.71,149.81,149.6,149.6,11873.0,146.1793,146.2769,146.0719,146.0719,11873.0
2016-09-15 12:35:00,149.59,149.65,149.48,149.53,10349.0,146.0621,146.1207,145.9547,146.0035,10349.0
2016-09-15 12:40:00,149.53,149.59,149.45,149.51,18463.0,146.0035,146.0621,145.9254,145.984,18463.0
2016-09-15 12:45:00,149.55,149.67,149.51,149.62,21431.0,146.0231,146.1402,145.984,146.0914,21431.0
2016-09-15 12:50:00,149.61,149.81,149.59,149.81,18285.0,146.0816,146.2769,146.0621,146.2769,18285.0
2016-09-15 12:55:00,149.81,149.92,149.78,149.83,17018.0,146.2769,146.3843,146.2476,146.2965,17018.0
2016-09-15 13:00:00,149.8,150.04,149.8,150.02,30232.0,146.2672,146.5015,146.2672,146.482,30232.0
2016-09-15 13:05:00,150.02,150.02,149.76,149.84,14598.0,146.482,146.482,146.2281,146.3062,14598.0
2016-09-15 13:10:00,149.83,149.93,149.78,149.88,18110.0,146.2965,146.3941,146.2476,146.3453,18110.0
2016-09-15 13:15:00,149.88,150.04,149.83,150.04,17946.0,146.3453,146.5015,146.2965,146.5015,17946.0
2016-09-15 13:20:00,150.03,150.05,149.91,149.99,9043.0,146.4917,146.5113,146.3746,146.4527,9043.0
2016-09-15 13:25:00,149.99,150.08,149.92,150.01,14866.0,146.4527,146.5406,146.3843,146.4722,14866.0
2016-09-15 13:30:00,150.05,150.19,150.04,150.18,7398.0,146.5113,146.648,146.5015,146.6382,7398.0
2016-09-15 13:35:00,150.19,150.22,150.14,150.14,14434.0,146.648,146.6773,146.5991,146.5991,14434.0
2016-09-15 13:40:00,150.1,150.38,150.06,150.35,31578.0,146.5601,146.8335,146.521,146.8042,31578.0
2016-09-15 13:45:00,150.37,150.51,150.32,150.45,41724.0,146.8237,146.9604,146.7749,146.9018,41724.0
2016-09-15 13:50:00,150.45,150.47,150.29,150.31,13573.0,146.9018,146.9214,146.7456,146.7651,13573.0
2016-09-15 13:55:00,150.29,150.38,150.27,150.38,10500.0,146.7456,146.8335,146.7261,146.8335,10500.0
2016-09-15 14:00:00,150.37,150.4,150.26,150.36,17567.0,146.8237,146.853,146.7163,146.814,17567.0
2016-09-15 14:05:00,150.37,150.42,150.27,150.31,13994.0,146.8237,146.8725,146.7261,146.7651,13994.0
2016-09-15 14:10:00,150.3,150.39,150.27,150.38,10276.0,146.7554,146.8433,146.7261,146.8335,10276.0
2016-09-15 14:15:00,150.4,150.73,150.4,150.72,25353.0,146.853,147.1752,146.853,147.1655,25353.0
2016-09-15 14:20:00,150.75,150.81,150.7,150.8,13402.0,147.1948,147.2533,147.1459,147.2436,13402.0
2016-09-15 14:25:00,150.77,150.78,150.44,150.47,12529.0,147.2143,147.2241,146.8921,146.9214,12529.0
2016-09-15 14:30:00,150.49,150.54,150.37,150.43,10871.0,146.9409,146.9897,146.8237,146.8823,10871.0
2016-09-15 14:35:00,150.42,150.46,150.37,150.39,7606.0,146.8725,146.9116,146.8237,146.8433,7606.0
2016-09-15 14:40:00,150.39,150.54,150.36,150.53,11046.0,146.8433,146.9897,146.814,146.9799,11046.0
2016-09-15 14:45:00,150.54,150.54,150.3,150.34,6808.0,146.9897,146.9897,146.7554,146.7944,6808.0
2016-09-15 14:50:00,150.32,150.34,150.27,150.31,11502.0,146.7749,146.7944,146.7261,146.7651,11502.0
2016-09-15 14:55:00,150.34,150.47,150.32,150.38,9867.0,146.7944,146.9214,146.7749,146.8335,9867.0
2016-09-15 15:00:00,150.39,150.55,150.38,150.47,8839.0,146.8433,146.9995,146.8335,146.9214,8839.0
2016-09-15 15:05:00,150.46,150.5,150.32,150.33,16013.0,146.9116,146.9507,146.7749,146.7847,16013.0
2016-09-15 15:10:00,150.33,150.33,150.18,150.22,21202.0,146.7847,146.7847,146.6382,146.6773,21202.0
2016-09-15 15:15:00,150.2,150.21,149.92,149.96,33565.0,146.6577,146.6675,146.3843,146.4234,33565.0
2016-09-15 15:20:00,149.96,150.03,149.86,149.86,42187.0,146.4234,146.4917,146.3257,146.3257,42187.0
2016-09-15 15:25:00,149.85,150.09,149.82,150.07,33512.0,146.316,146.5503,146.2867,146.5308,33512.0
2016-09-15 15:30:00,150.07,150.18,150.0,150.0,41689.0,146.5308,146.6382,146.4624,146.4624,41689.0
2016-09-15 15:35:00,150.0,150.12,150.0,150.12,27415.0,146.4624,146.5796,146.4624,146.5796,27415.0
2016-09-15 15:40:00,150.11,150.31,150.08,150.28,46224.0,146.5699,146.7651,146.5406,146.7358,46224.0
2016-09-15 15:45:00,150.27,150.4,150.09,150.14,37073.0,146.7261,146.853,146.5503,146.5991,37073.0
2016-09-15 15:50:00,150.13,150.13,150.0,150.03,53786.0,146.5894,146.5894,146.4624,146.4917,53786.0
2016-09-15 15:55:00,150.03,150.11,150.01,150.03,80115.0,146.4917,146.5699,146.4722,146.4917,80115.0
2016-09-16 09:30:00,150.17,150.39,149.55,149.67,305485.0,146.6284,146.8433,146.0231,146.1402,305485.0
2016-09-16 09:35:00,149.56,149.73,148.95,149.14,33589.0,146.0328,146.1988,145.4372,145.6227,33589.0
2016-09-16 09:40:00,149.16,149.35,149.02,149.33,17084.0,145.6423,145.8278,145.5056,145.8082,17084.0
2016-09-16 09:45:00,149.31,149.45,149.18,149.36,51049.0,145.7887,145.9254,145.6618,145.8375,51049.0
2016-09-16 09:50:00,149.34,149.65,149.33,149.61,25302.0,145.818,146.1207,145.8082,146.0816,25302.0
2016-09-16 09:55:00,149.61,149.79,149.49,149.66,15370.0,146.0816,146.2574,145.9645,146.1305,15370.0
2016-09-16 10:00:00,149.66,149.72,149.37,149.4,28327.0,146.1305,146.1891,145.8473,145.8766,28327.0
2016-09-16 10:05:00,149.41,149.41,149.08,149.21,21801.0,145.8864,145.8864,145.5641,145.6911,21801.0
2016-09-16 10:10:00,149.19,149.28,149.06,149.21,10229.0,145.6716,145.7594,145.5446,145.6911,10229.0
2016-09-16 10:15:00,149.17,149.41,149.15,149.31,8656.0,145.652,145.8864,145.6325,145.7887,8656.0
2016-09-16 10:20:00,149.32,149.45,149.26,149.28,7575.0,145.7985,145.9254,145.7399,145.7594,7575.0
2016-09-16 10:25:00,149.3,149.49,149.2,149.42,23212.0,145.779,145.9645,145.6813,145.8961,23212.0
2016-09-16 10:30:00,149.41,149.67,149.37,149.59,15259.0,145.8864,146.1402,145.8473,146.0621,15259.0
2016-09-16 10:35:00,149.58,149.73,149.48,149.7,11557.0,146.0524,146.1988,145.9547,146.1695,11557.0
2016-09-16 10:40:00,149.71,149.78,149.64,149.77,7883.0,146.1793,146.2476,146.1109,146.2379,7883.0
2016-09-16 10:45:00,149.76,149.97,149.76,149.84,9057.0,146.2281,146.4332,146.2281,146.3062,9057.0
2016-09-16 10:50:00,149.8,149.81,149.67,149.71,10851.0,146.2672,146.2769,146.1402,146.1793,10851.0
2016-09-16 10:55:00,149.66,149.69,149.44,149.44,7275.0,146.1305,146.1598,145.9157,145.9157,7275.0
2016-09-16 11:00:00,149.4,149.45,149.26,149.31,16052.0,145.8766,145.9254,145.7399,145.7887,16052.0
2016-09-16 11:05:00,149.3,149.3,149.18,149.19,14814.0,145.779,145.779,145.6618,145.6716,14814.0
2016-09-16 11:10:00,149.18,149.34,149.18,149.29,10739.0,145.6618,145.818,145.6618,145.7692,10739.0
2016-09-16 11:15:00,149.26,149.37,149.18,149.28,10815.0,145.7399,145.8473,145.6618,145.7594,10815.0
2016-09-16 11:20:00,149.28,149.44,149.27,149.42,11834.0,145.7594,145.9157,145.7497,145.8961,11834.0
2016-09-16 11:25:00,149.4,149.46,149.29,149.32,6650.0,145.8766,145.9352,145.7692,145.7985,6650.0
2016-09-16 11:30:00,149.37,149.41,149.33,149.37,8016.0,145.8473,145.8864,145.8082,145.8473,8016.0
2016-09-16 11:35:00,149.37,149.5,149.36,149.45,5710.0,145.8473,145.9742,145.8375,145.9254,5710.0
2016-09-16 11:40:00,149.46,149.57,149.44,149.52,11185.0,145.9352,146.0426,145.9157,145.9938,11185.0
2016-09-16 11:45:00,149.53,149.62,149.47,149.6,17121.0,146.0035,146.0914,145.9449,146.0719,17121.0
2016-09-16 11:50:00,149.57,149.7,149.56,149.7,18007.0,146.0426,146.1695,146.0328,146.1695,18007.0
2016-09-16 11:55:00,149.7,149.82,149.63,149.79,7138.0,146.1695,146.2867,146.1012,146.2574,7138.0
2016-09-16 12:00:00,149.82,149.91,149.78,149.87,12094.0,146.2867,146.3746,146.2476,146.3355,12094.0
2016-09-16 12:05:00,149.87,149.93,149.85,149.9,4505.0,146.3355,146.3941,146.316,146.3648,4505.0
2016-09-16 12:10:00,149.9,149.9,149.71,149.71,3856.0,146.3648,146.3648,146.1793,146.1793,3856.0
2016-09-16 12:15:00,149.74,149.87,149.73,149.84,6520.0,146.2086,146.3355,146.1988,146.3062,6520.0
2016-09-16 12:20:00,149.81,149.88,149.8,149.84,4164.0,146.2769,146.3453,146.2672,146.3062,4164.0
2016-09-16 12:25:00,149.84,149.86,149.74,149.77,6125.0,146.3062,146.3257,146.2086,146.2379,6125.0
2016-09-16 12:30:00,149.79,149.82,149.76,149.78,5914.0,146.2574,146.2867,146.2281,146.2476,5914.0
2016-09-16 12:35:00,149.82,149.83,149.76,149.81,7177.0,146.2867,146.2965,146.2281,146.2769,7177.0
2016-09-16 12:40:00,149.82,149.82,149.67,149.79,8015.0,146.2867,146.2867,146.1402,146.2574,8015.0
2016-09-16 12:45:00,149.79,149.91,149.77,149.85,9281.0,146.2574,146.3746,146.2379,146.316,9281.0
2016-09-16 12:50:00,149.79,149.89,149.75,149.87,8714.0,146.2574,146.355,146.2183,146.3355,8714.0
2016-09-16 12:55:00,149.86,149.91,149.85,149.85,4213.0,146.3257,146.3746,146.316,146.316,4213.0
2016-09-16 13:00:00,149.79,149.84,149.77,149.8,7159.0,146.2574,146.3062,146.2379,146.2672,7159.0
2016-09-16 13:05:00,149.8,149.81,149.72,149.76,8445.0,146.2672,146.2769,146.1891,146.2281,8445.0
2016-09-16 13:10:00,149.75,149.77,149.65,149.65,7960.0,146.2183,146.2379,146.1207,146.1207,7960.0
2016-09-16 13:15:00,149.66,149.7,149.62,149.66,10410.0,146.1305,146.1695,146.0914,146.1305,10410.0
2016-09-16 13:20:00,149.66,149.73,149.61,149.73,6240.0,146.1305,146.1988,146.0816,146.1988,6240.0
2016-09-16 13:25:00,149.73,149.76,149.72,149.73,5775.0,146.1988,146.2281,146.1891,146.1988,5775.0
2016-09-16 13:30:00,149.74,149.76,149.64,149.64,8899.0,146.2086,146.2281,146.1109,146.1109,8899.0
2016-09-16 13:35:00,149.61,149.66,149.54,149.58,5797.0,146.0816,146.1305,146.0133,146.0524,5797.0
2016-09-16 13:40:00,149.62,149.62,149.41,149.44,5835.0,146.0914,146.0914,145.8864,145.9157,5835.0
2016-09-16 13:45:00,149.45,149.45,149.34,149.41,5818.0,145.9254,145.9254,145.818,145.8864,5818.0
2016-09-16 13:50:00,149.42,149.46,149.36,149.42,13369.0,145.8961,145.9352,145.8375,145.8961,13369.0
2016-09-16 13:55:00,149.42,149.46,149.38,149.46,4641.0,145.8961,145.9352,145.8571,145.9352,4641.0
2016-09-16 14:00:00,149.42,149.42,149.32,149.41,10488.0,145.8961,145.8961,145.7985,145.8864,10488.0
2016-09-16 14:05:00,149.42,149.63,149.37,149.62,21121.0,145.8961,146.1012,145.8473,146.0914,21121.0
2016-09-16 14:10:00,149.63,149.81,149.57,149.67,10652.0,146.1012,146.2769,146.0426,146.1402,10652.0
2016-09-16 14:15:00,149.72,149.79,149.69,149.74,11797.0,146.1891,146.2574,146.1598,146.2086,11797.0
2016-09-16 14:20:00,149.71,149.8,149.7,149.73,6490.0,146.1793,146.2672,146.1695,146.1988,6490.0
2016-09-16 14:25:00,149.7,149.8,149.68,149.78,7310.0,146.1695,146.2672,146.15,146.2476,7310.0
2016-09-16 14:30:00,149.79,149.9,149.79,149.88,10209.0,146.2574,146.3648,146.2574,146.3453,10209.0
2016-09-16 14:35:00,149.87,149.9,149.78,149.87,7800.0,146.3355,146.3648,146.2476,146.3355,7800.0
2016-09-16 14:40:00,149.84,150.02,149.81,150.0,8385.0,146.3062,146.482,146.2769,146.4624,8385.0
2016-09-16 14:45:00,150.01,150.04,149.97,149.98,6907.0,146.4722,146.5015,146.4332,146.4429,6907.0
2016-09-16 14:50:00,149.97,150.02,149.93,150.0,8220.0,146.4332,146.482,146.3941,146.4624,8220.0
2016-09-16 14:55:00,149.98,149.99,149.83,149.86,9229.0,146.4429,146.4527,146.2965,146.3257,9229.0
2016-09-16 15:00:00,149.82,149.99,149.82,149.97,11652.0,146.2867,146.4527,146.2867,146.4332,11652.0
2016-09-16 15:05:00,149.98,150.02,149.93,149.94,10554.0,146.4429,146.482,146.3941,146.4039,10554.0
2016-09-16 15:10:00,149.95,149.97,149.82,149.95,8735.0,146.4136,146.4332,146.2867,146.4136,8735.0
2016-09-16 15:15:00,149.95,150.03,149.91,149.92,8763.0,146.4136,146.4917,146.3746,146.3843,8763.0
2016-09-16 15:20:00,149.96,149.97,149.89,149.94,11732.0,146.4234,146.4332,146.355,146.4039,11732.0
2016-09-16 15:25:00,149.93,150.06,149.93,150.0,21565.0,146.3941,146.521,146.3941,146.4624,21565.0
2016-09-16 15:30:00,150.02,150.27,150.0,150.25,21170.0,146.482,146.7261,146.4624,146.7066,21170.0
2016-09-16 15:35:00,150.25,150.27,150.16,150.18,23380.0,146.7066,146.7261,146.6187,146.6382,23380.0
2016-09-16 15:40:00,150.16,150.19,150.05,150.09,34857.0,146.6187,146.648,146.5113,146.5503,34857.0
2016-09-16 15:45:00,150.09,150.27,150.02,150.21,43097.0,146.5503,146.7261,146.482,146.6675,43097.0
2016-09-16 15:50:00,150.2,150.25,150.09,150.11,48982.0,146.6577,146.7066,146.5503,146.5699,48982.0
2016-09-16 15:55:00,150.11,150.16,150.0,150.04,79103.0,146.5699,146.6187,146.4624,146.5015,79103.0
2016-09-19 09:30:00,150.18,150.26,149.97,150.1,22109.0,146.6382,146.7163,146.4332,146.5601,22109.0
2016-09-19 09:35:00,150.07,150.43,150.04,150.33,6800.0,146.5308,146.8823,146.5015,146.7847,6800.0
2016-09-19 09:40:00,150.31,150.47,150.31,150.4,6102.0,146.7651,146.9214,146.7651,146.853,6102.0
2016-09-19 09:45:00,150.34,150.7,150.26,150.7,5284.0,146.7944,147.1459,146.7163,147.1459,5284.0
2016-09-19 09:50:00,150.63,150.92,150.59,150.81,7854.0,147.0776,147.3608,147.0385,147.2533,7854.0
2016-09-19 09:55:00,150.84,151.16,150.82,151.01,5777.0,147.2826,147.5951,147.2631,147.4486,5777.0
2016-09-19 10:00:00,151.12,151.22,151.01,151.07,2559.0,147.556,147.6537,147.4486,147.5072,2559.0
2016-09-19 10:05:00,151.06,151.28,151.06,151.16,8956.0,147.4974,147.7123,147.4974,147.5951,8956.0
2016-09-19 10:10:00,151.13,151.21,150.94,150.94,5350.0,147.5658,147.6439,147.3803,147.3803,5350.0
2016-09-19 10:15:00,150.97,151.14,150.89,150.89,11179.0,147.4096,147.5756,147.3315,147.3315,11179.0
2016-09-19 10:20:00,150.97,150.98,150.71,150.71,2934.0,147.4096,147.4193,147.1557,147.1557,2934.0
2016-09-19 10:25:00,150.65,150.65,150.4,150.55,8477.0,147.0971,147.0971,146.853,146.9995,8477.0
2016-09-19 10:30:00,150.57,150.64,150.49,150.49,6850.0,147.019,147.0874,146.9409,146.9409,6850.0
2016-09-19 10:35:00,150.5,150.59,150.33,150.59,19872.0,146.9507,147.0385,146.7847,147.0385,19872.0
2016-09-19 10:40:00,150.6,150.64,150.5,150.6,4215.0,147.0483,147.0874,146.9507,147.0483,4215.0
2016-09-19 10:45:00,150.59,150.6,150.49,150.51,5350.0,147.0385,147.0483,146.9409,146.9604,5350.0
2016-09-19 10:50:00,150.54,150.56,150.49,150.49,31810.0,146.9897,147.0092,146.9409,146.9409,31810.0
2016-09-19 10:55:00,150.51,150.52,150.32,150.39,8443.0,146.9604,146.9702,146.7749,146.8433,8443.0
2016-09-19 11:00:00,150.44,150.44,150.37,150.4,2709.0,146.8921,146.8921,146.8237,146.853,2709.0
2016-09-19 11:05:00,150.4,150.45,150.37,150.45,6914.0,146.853,146.9018,146.8237,146.9018,6914.0
2016-09-19 11:10:00,150.5,150.51,150.42,150.47,7261.0,146.9507,146.9604,146.8725,146.9214,7261.0
2016-09-19 11:15:00,150.45,150.62,150.36,150.62,3325.0,146.9018,147.0678,146.814,147.0678,3325.0
2016-09-19 11:20:00,150.65,150.66,150.5,150.52,3222.0,147.0971,147.1069,146.9507,146.9702,3222.0
2016-09-19 11:25:00,150.53,150.66,150.46,150.66,15180.0,146.9799,147.1069,146.9116,147.1069,15180.0
2016-09-19 11:30:00,150.66,150.74,150.6,150.73,4000.0,147.1069,147.185,147.0483,147.1752,4000.0
2016-09-19 11:35:00,150.72,150.81,150.72,150.76,3400.0,147.1655,147.2533,147.1655,147.2045,3400.0
2016-09-19 11:40:00,150.78,150.82,150.73,150.81,12980.0,147.2241,147.2631,147.1752,147.2533,12980.0
2016-09-19 11:45:00,150.78,150.84,150.71,150.79,3325.0,147.2241,147.2826,147.1557,147.2338,3325.0
2016-09-19 11:50:00,150.8,150.87,150.8,150.83,6682.0,147.2436,147.3119,147.2436,147.2729,6682.0
2016-09-19 11:55:00,150.86,150.94,150.8,150.93,11530.0,147.3022,147.3803,147.2436,147.3705,11530.0
2016-09-19 12:00:00,150.92,151.0,150.9,151.0,8644.0,147.3608,147.4389,147.3412,147.4389,8644.0
2016-09-19 12:05:00,151.0,151.05,150.94,150.97,6800.0,147.4389,147.4877,147.3803,147.4096,6800.0
2016-09-19 12:10:00,150.95,150.96,150.6,150.67,20250.0,147.39,147.3998,147.0483,147.1166,20250.0
2016-09-19 12:15:00,150.64,150.68,150.43,150.47,4845.0,147.0874,147.1264,146.8823,146.9214,4845.0
2016-09-19 12:20:00,150.47,150.48,150.37,150.38,4000.0,146.9214,146.9311,146.8237,146.8335,4000.0
2016-09-19 12:25:00,150.4,150.62,150.39,150.61,13200.0,146.853,147.0678,146.8433,147.0581,13200.0
2016-09-19 12:30:00,150.57,150.61,150.55,150.55,2489.0,147.019,147.0581,146.9995,146.9995,2489.0
2016-09-19 12:35:00,150.56,150.65,150.53,150.62,9500.0,147.0092,147.0971,146.9799,147.0678,9500.0
2016-09-19 12:40:00,150.62,150.72,150.61,150.7,9692.0,147.0678,147.1655,147.0581,147.1459,9692.0
2016-09-19 12:45:00,150.7,150.7,150.57,150.64,9420.0,147.1459,147.1459,147.019,147.0874,9420.0
2016-09-19 12:50:00,150.65,150.68,150.57,150.57,4968.0,147.0971,147.1264,147.019,147.019,4968.0
2016-09-19 12:55:00,150.59,150.64,150.49,150.5,5496.0,147.0385,147.0874,146.9409,146.9507,5496.0
2016-09-19 13:00:00,150.48,150.49,150.4,150.43,7807.0,146.9311,146.9409,146.853,146.8823,7807.0
2016-09-19 13:05:00,150.42,150.52,150.42,150.52,1200.0,146.8725,146.9702,146.8725,146.9702,1200.0
2016-09-19 13:10:00,150.52,150.52,150.44,150.5,5114.0,146.9702,146.9702,146.8921,146.9507,5114.0
2016-09-19 13:15:00,150.5,150.54,150.46,150.48,5717.0,146.9507,146.9897,146.9116,146.9311,5717.0
2016-09-19 13:20:00,150.48,150.5,150.42,150.47,3804.0,146.9311,146.9507,146.8725,146.9214,3804.0
2016-09-19 13:25:00,150.44,150.48,150.43,150.43,8900.0,146.8921,146.9311,146.8823,146.8823,8900.0
2016-09-19 13:30:00,150.41,150.41,150.05,150.09,9153.0,146.8628,146.8628,146.5113,146.5503,9153.0
2016-09-19 13:35:00,150.03,150.06,149.91,150.02,8998.0,146.4917,146.521,146.3746,146.482,8998.0
2016-09-19 13:40:00,150.07,150.12,149.99,150.0,27400.0,146.5308,146.5796,146.4527,146.4624,27400.0
2016-09-19 13:45:00,149.99,150.16,149.96,150.15,11600.0,146.4527,146.6187,146.4234,146.6089,11600.0
2016-09-19 13:50:00,150.12,150.12,150.06,150.08,3258.0,146.5796,146.5796,146.521,146.5406,3258.0
2016-09-19 13:55:00,150.14,150.22,150.13,150.22,3400.0,146.5991,146.6773,146.5894,146.6773,3400.0
2016-09-19 14:00:00,150.25,150.38,150.24,150.35,4501.0,146.7066,146.8335,146.6968,146.8042,4501.0
2016-09-19 14:05:00,150.34,150.41,150.34,150.36,4696.0,146.7944,146.8628,146.7944,146.814,4696.0
2016-09-19 14:10:00,150.38,150.46,150.34,150.42,3980.0,146.8335,146.9116,146.7944,146.8725,3980.0
2016-09-19 14:15:00,150.42,150.45,150.38,150.38,3105.0,146.8725,146.9018,146.8335,146.8335,3105.0
2016-09-19 14:20:00,150.36,150.4,150.33,150.4,5700.0,146.814,146.853,146.7847,146.853,5700.0
2016-09-19 14:25:00,150.37,150.39,150.29,150.38,2600.0,146.8237,146.8433,146.7456,146.8335,2600.0
2016-09-19 14:30:00,150.39,150.46,150.38,150.43,3428.0,146.8433,146.9116,146.8335,146.8823,3428.0
2016-09-19 14:35:00,150.42,150.51,150.42,150.45,4557.0,146.8725,146.9604,146.8725,146.9018,4557.0
2016-09-19 14:40:00,150.45,150.52,150.44,150.5,19037.0,146.9018,146.9702,146.8921,146.9507,19037.0
2016-09-19 14:45:00,150.5,150.56,150.48,150.51,4750.0,146.9507,147.0092,146.9311,146.9604,4750.0
2016-09-19 14:50:00,150.53,150.67,150.49,150.67,11179.0,146.9799,147.1166,146.9409,147.1166,11179.0
2016-09-19 14:55:00,150.64,150.92,150.62,150.9,21568.0,147.0874,147.3608,147.0678,147.3412,21568.0
2016-09-19 15:00:00,150.89,150.95,150.76,150.76,14311.0,147.3315,147.39,147.2045,147.2045,14311.0
2016-09-19 15:05:00,150.76,150.79,150.66,150.68,4258.0,147.2045,147.2338,147.1069,147.1264,4258.0
2016-09-19 15:10:00,150.66,150.66,150.54,150.54,4592.0,147.1069,147.1069,146.9897,146.9897,4592.0
2016-09-19 15:15:00,150.5,150.52,150.26,150.36,12071.0,146.9507,146.9702,146.7163,146.814,12071.0
2016-09-19 15:20:00,150.36,150.44,150.34,150.43,4448.0,146.814,146.8921,146.7944,146.8823,4448.0
2016-09-19 15:25:00,150.43,150.48,150.29,150.29,15528.0,146.8823,146.9311,146.7456,146.7456,15528.0
2016-09-19 15:30:00,150.28,150.37,150.05,150.13,21385.0,146.7358,146.8237,146.5113,146.5894,21385.0
2016-09-19 15:35:00,150.16,150.19,150.08,150.15,17815.0,146.6187,146.648,146.5406,146.6089,17815.0
2016-09-19 15:40:00,150.16,150.18,150.05,150.08,21216.0,146.6187,146.6382,146.5113,146.5406,21216.0
2016-09-19 15:45:00,150.1,150.15,150.03,150.09,24940.0,146.5601,146.6089,146.4917,146.5503,24940.0
2016-09-19 15:50:00,150.08,150.14,150.01,150.06,26617.0,146.5406,146.5991,146.4722,146.521,26617.0
2016-09-19 15:55:00,150.08,150.09,150.0,150.0,86778.0,146.5406,146.5503,146.4624,146.4624,86778.0
2016-09-20 09:30:00,151.37,151.78,150.83,151.67,34682.0,147.8001,148.2005,147.2729,148.0931,34682.0
2016-09-20 09:35:00,151.71,151.99,151.61,151.63,31709.0,148.1321,148.4055,148.0345,148.054,31709.0
2016-09-20 09:40:00,151.7,151.8,151.4,151.71,23194.0,148.1224,148.22,147.8294,148.1321,23194.0
2016-09-20 09:45:00,151.68,151.85,151.56,151.82,14615.0,148.1028,148.2688,147.9857,148.2395,14615.0
2016-09-20 09:50:00,151.87,152.2,151.87,152.19,24179.0,148.2883,148.6106,148.2883,148.6008,24179.0
2016-09-20 09:55:00,152.19,152.22,152.13,152.17,18652.0,148.6008,148.6301,148.5422,148.5813,18652.0
2016-09-20 10:00:00,152.21,152.51,152.21,152.5,18920.0,148.6203,148.9133,148.6203,148.9035,18920.0
2016-09-20 10:05:00,152.51,152.53,152.2,152.31,22964.0,148.9133,148.9328,148.6106,148.718,22964.0
2016-09-20 10:10:00,152.29,152.36,152.22,152.24,17179.0,148.6984,148.7668,148.6301,148.6496,17179.0
2016-09-20 10:15:00,152.24,152.25,152.04,152.14,12452.0,148.6496,148.6594,148.4543,148.552,12452.0
2016-09-20 10:20:00,152.18,152.19,151.91,151.91,10490.0,148.591,148.6008,148.3274,148.3274,10490.0
2016-09-20 10:25:00,151.94,152.16,151.9,152.07,26890.0,148.3567,148.5715,148.3176,148.4836,26890.0
2016-09-20 10:30:00,152.06,152.08,151.85,151.85,10449.0,148.4739,148.4934,148.2688,148.2688,10449.0
2016-09-20 10:35:00,151.86,151.86,151.54,151.58,9123.0,148.2786,148.2786,147.9661,148.0052,9123.0
2016-09-20 10:40:00,151.58,151.73,151.55,151.55,5700.0,148.0052,148.1516,147.9759,147.9759,5700.0
2016-09-20 10:45:00,151.56,151.74,151.56,151.68,17114.0,147.9857,148.1614,147.9857,148.1028,17114.0
2016-09-20 10:50:00,151.7,151.73,151.57,151.6,8925.0,148.1224,148.1516,147.9954,148.0247,8925.0
2016-09-20 10:55:00,151.61,151.67,151.58,151.64,23500.0,148.0345,148.0931,148.0052,148.0638,23500.0
2016-09-20 11:00:00,151.66,151.82,151.64,151.81,15825.0,148.0833,148.2395,148.0638,148.2298,15825.0
2016-09-20 11:05:00,151.81,151.85,151.7,151.75,13309.0,148.2298,148.2688,148.1224,148.1712,13309.0
2016-09-20 11:10:00,151.81,151.83,151.65,151.65,6025.0,148.2298,148.2493,148.0735,148.0735,6025.0
2016-09-20 11:15:00,151.66,151.67,151.61,151.61,8225.0,148.0833,148.0931,148.0345,148.0345,8225.0
2016-09-20 11:20:00,151.65,151.68,151.6,151.64,22161.0,148.0735,148.1028,148.0247,148.0638,22161.0
2016-09-20 11:25:00,151.64,151.8,151.63,151.73,35007.0,148.0638,148.22,148.054,148.1516,35007.0
2016-09-20 11:30:00,151.74,151.86,151.72,151.85,33199.0,148.1614,148.2786,148.1419,148.2688,33199.0
2016-09-20 11:35:00,151.81,151.83,151.73,151.8,15313.0,148.2298,148.2493,148.1516,148.22,15313.0
2016-09-20 11:40:00,151.81,151.91,151.8,151.88,5713.0,148.2298,148.3274,148.22,148.2981,5713.0
2016-09-20 11:45:00,151.93,152.09,151.87,152.04,11841.0,148.3469,148.5032,148.2883,148.4543,11841.0
2016-09-20 11:50:00,152.04,152.08,152.0,152.0,3703.0,148.4543,148.4934,148.4153,148.4153,3703.0
2016-09-20 11:55:00,152.01,152.12,151.89,151.98,40967.0,148.425,148.5325,148.3079,148.3958,40967.0
2016-09-20 12:00:00,151.92,152.07,151.91,152.07,5696.0,148.3372,148.4836,148.3274,148.4836,5696.0
2016-09-20 12:05:00,152.05,152.05,151.77,151.77,9959.0,148.4641,148.4641,148.1907,148.1907,9959.0
2016-09-20 12:10:00,151.76,151.85,151.68,151.68,7310.0,148.1809,148.2688,148.1028,148.1028,7310.0
2016-09-20 12:15:00,151.68,151.72,151.63,151.68,10566.0,148.1028,148.1419,148.054,148.1028,10566.0
2016-09-20 12:20:00,151.7,151.75,151.66,151.68,6180.0,148.1224,148.1712,148.0833,148.1028,6180.0
2016-09-20 12:25:00,151.64,151.78,151.6,151.78,15070.0,148.0638,148.2005,148.0247,148.2005,15070.0
2016-09-20 12:30:00,151.78,151.85,151.78,151.82,9119.0,148.2005,148.2688,148.2005,148.2395,9119.0
2016-09-20 12:35:00,151.84,151.94,151.81,151.89,12000.0,148.2591,148.3567,148.2298,148.3079,12000.0
2016-09-20 12:40:00,151.9,151.92,151.83,151.83,3300.0,148.3176,148.3372,148.2493,148.2493,3300.0
2016-09-20 12:45:00,151.87,151.87,151.75,151.75,16631.0,148.2883,148.2883,148.1712,148.1712,16631.0
2016-09-20 12:50:00,151.78,151.8,151.73,151.75,3300.0,148.2005,148.22,148.1516,148.1712,3300.0
2016-09-20 12:55:00,151.74,151.81,151.61,151.61,12699.0,148.1614,148.2298,148.0345,148.0345,12699.0
2016-09-20 13:00:00,151.67,151.67,151.57,151.59,14116.0,148.0931,148.0931,147.9954,148.015,14116.0
2016-09-20 13:05:00,151.64,151.64,151.56,151.6,6769.0,148.0638,148.0638,147.9857,148.0247,6769.0
2016-09-20 13:10:00,151.58,151.67,151.55,151.67,6767.0,148.0052,148.0931,147.9759,148.0931,6767.0
2016-09-20 13:15:00,151.66,151.73,151.62,151.73,2301.0,148.0833,148.1516,148.0442,148.1516,2301.0
2016-09-20 13:20:00,151.72,151.72,151.61,151.68,7175.0,148.1419,148.1419,148.0345,148.1028,7175.0
2016-09-20 13:25:00,151.69,151.82,151.68,151.78,10060.0,148.1126,148.2395,148.1028,148.2005,10060.0
2016-09-20 13:30:00,151.81,151.83,151.74,151.77,7105.0,148.2298,148.2493,148.1614,148.1907,7105.0
2016-09-20 13:35:00,151.76,151.88,151.74,151.87,3900.0,148.1809,148.2981,148.1614,148.2883,3900.0
2016-09-20 13:40:00,151.85,151.88,151.84,151.86,2416.0,148.2688,148.2981,148.2591,148.2786,2416.0
2016-09-20 13:45:00,151.87,151.91,151.82,151.87,6867.0,148.2883,148.3274,148.2395,148.2883,6867.0
2016-09-20 13:50:00,151.87,151.9,151.83,151.9,3843.0,148.2883,148.3176,148.2493,148.3176,3843.0
2016-09-20 13:55:00,151.89,152.18,151.89,152.13,15734.0,148.3079,148.591,148.3079,148.5422,15734.0
2016-09-20 14:00:00,152.12,152.17,152.05,152.08,13050.0,148.5325,148.5813,148.4641,148.4934,13050.0
2016-09-20 14:05:00,152.07,152.07,151.91,151.91,9086.0,148.4836,148.4836,148.3274,148.3274,9086.0
2016-09-20 14:10:00,151.92,151.94,151.88,151.91,4300.0,148.3372,148.3567,148.2981,148.3274,4300.0
2016-09-20 14:15:00,151.91,152.05,151.9,152.04,7196.0,148.3274,148.4641,148.3176,148.4543,7196.0
2016-09-20 14:20:00,152.03,152.04,151.97,151.99,7405.0,148.4446,148.4543,148.386,148.4055,7405.0
2016-09-20 14:25:00,151.99,152.0,151.91,151.94,5789.0,148.4055,148.4153,148.3274,148.3567,5789.0
2016-09-20 14:30:00,151.92,152.13,151.9,152.09,8190.0,148.3372,148.5422,148.3176,148.5032,8190.0
2016-09-20 14:35:00,152.1,152.12,152.03,152.11,6437.0,148.5129,148.5325,148.4446,148.5227,6437.0
2016-09-20 14:40:00,152.12,152.16,152.02,152.02,7495.0,148.5325,148.5715,148.4348,148.4348,7495.0
2016-09-20 14:45:00,152.03,152.15,152.03,152.15,6030.0,148.4446,148.5617,148.4446,148.5617,6030.0
2016-09-20 14:50:00,152.14,152.16,152.09,152.14,7535.0,148.552,148.5715,148.5032,148.552,7535.0
2016-09-20 14:55:00,152.13,152.29,152.13,152.22,10896.0,148.5422,148.6984,148.5422,148.6301,10896.0
2016-09-20 15:00:00,152.24,152.27,152.12,152.12,12060.0,148.6496,148.6789,148.5325,148.5325,12060.0
2016-09-20 15:05:00,152.09,152.17,152.09,152.16,7705.0,148.5032,148.5813,148.5032,148.5715,7705.0
2016-09-20 15:10:00,152.16,152.18,152.09,152.16,12933.0,148.5715,148.591,148.5032,148.5715,12933.0
2016-09-20 15:15:00,152.15,152.18,152.03,152.1,11886.0,148.5617,148.591,148.4446,148.5129,11886.0
2016-09-20 15:20:00,152.11,152.11,152.01,152.03,11082.0,148.5227,148.5227,148.425,148.4446,11082.0
2016-09-20 15:25:00,152.02,152.1,152.02,152.07,12351.0,148.4348,148.5129,148.4348,148.4836,12351.0
2016-09-20 15:30:00,152.07,152.1,151.94,151.98,19184.0,148.4836,148.5129,148.3567,148.3958,19184.0
2016-09-20 15:35:00,151.97,152.01,151.92,152.0,18365.0,148.386,148.425,148.3372,148.4153,18365.0
2016-09-20 15:40:00,152.0,152.0,151.9,151.92,26852.0,148.4153,148.4153,148.3176,148.3372,26852.0
2016-09-20 15:45:00,151.92,152.02,151.87,151.99,32998.0,148.3372,148.4348,148.2883,148.4055,32998.0
2016-09-20 15:50:00,152.0,152.03,151.95,152.0,28130.0,148.4153,148.4446,148.3665,148.4153,28130.0
2016-09-20 15:55:00,152.0,152.0,151.62,151.62,77431.0,148.4153,148.4153,148.0442,148.0442,77431.0
2016-09-21 09:30:00,152.46,153.34,152.12,153.23,26887.0,148.8644,149.7237,148.5325,149.6163,26887.0
2016-09-21 09:35:00,153.22,153.32,153.04,153.17,10222.0,149.6065,149.7042,149.4308,149.5577,10222.0
2016-09-21 09:40:00,153.22,153.32,153.05,153.13,7051.0,149.6065,149.7042,149.4405,149.5186,7051.0
2016-09-21 09:45:00,153.04,153.07,152.89,152.94,8146.0,149.4308,149.46,149.2843,149.3331,8146.0
2016-09-21 09:50:00,152.97,153.05,152.91,152.96,6090.0,149.3624,149.4405,149.3038,149.3526,6090.0
2016-09-21 09:55:00,152.96,153.21,152.87,153.15,9215.0,149.3526,149.5967,149.2648,149.5382,9215.0
2016-09-21 10:00:00,153.2,153.37,153.14,153.37,17160.0,149.587,149.753,149.5284,149.753,17160.0
2016-09-21 10:05:00,153.34,153.53,153.32,153.45,16620.0,149.7237,149.9092,149.7042,149.8311,16620.0
2016-09-21 10:10:00,153.45,153.59,153.39,153.52,15450.0,149.8311,149.9678,149.7725,149.8994,15450.0
2016-09-21 10:15:00,153.55,153.7,153.5,153.7,15242.0,149.9287,150.0752,149.8799,150.0752,15242.0
2016-09-21 10:20:00,153.69,153.75,153.61,153.61,17363.0,150.0654,150.124,149.9873,149.9873,17363.0
2016-09-21 10:25:00,153.59,153.71,153.46,153.55,19186.0,149.9678,150.085,149.8408,149.9287,19186.0
2016-09-21 10:30:00,153.5,153.57,153.38,153.38,12944.0,149.8799,149.9483,149.7627,149.7627,12944.0
2016-09-21 10:35:00,153.35,153.38,153.15,153.27,15481.0,149.7334,149.7627,149.5382,149.6553,15481.0
2016-09-21 10:40:00,153.28,153.31,153.22,153.25,11734.0,149.6651,149.6944,149.6065,149.6358,11734.0
2016-09-21 10:45:00,153.26,153.27,153.01,153.14,14333.0,149.6456,149.6553,149.4015,149.5284,14333.0
2016-09-21 10:50:00,153.08,153.09,152.99,152.99,9669.0,149.4698,149.4796,149.3819,149.3819,9669.0
2016-09-21 10:55:00,153.01,153.04,152.79,152.79,11556.0,149.4015,149.4308,149.1866,149.1866,11556.0
2016-09-21 11:00:00,152.8,152.97,152.8,152.96,19580.0,149.1964,149.3624,149.1964,149.3526,19580.0
2016-09-21 11:05:00,152.94,152.97,152.8,152.82,8288.0,149.3331,149.3624,149.1964,149.2159,8288.0
2016-09-21 11:10:00,152.8,152.82,152.68,152.81,5504.0,149.1964,149.2159,149.0792,149.2062,5504.0
2016-09-21 11:15:00,152.79,152.9,152.71,152.88,7493.0,149.1866,149.2941,149.1085,149.2745,7493.0
2016-09-21 11:20:00,152.9,152.97,152.85,152.9,6219.0,149.2941,149.3624,149.2452,149.2941,6219.0
2016-09-21 11:25:00,152.92,153.0,152.89,152.95,5329.0,149.3136,149.3917,149.2843,149.3429,5329.0
2016-09-21 11:30:00,152.95,152.99,152.81,152.87,6468.0,149.3429,149.3819,149.2062,149.2648,6468.0
2016-09-21 11:35:00,152.88,152.96,152.85,152.93,5966.0,149.2745,149.3526,149.2452,149.3233,5966.0
2016-09-21 11:40:00,152.96,153.0,152.83,152.84,6670.0,149.3526,149.3917,149.2257,149.2355,6670.0
2016-09-21 11:45:00,152.87,153.01,152.87,153.0,12826.0,149.2648,149.4015,149.2648,149.3917,12826.0
2016-09-21 11:50:00,153.01,153.09,153.0,153.06,13215.0,149.4015,149.4796,149.3917,149.4503,13215.0
2016-09-21 11:55:00,153.06,153.2,153.04,153.09,7150.0,149.4503,149.587,149.4308,149.4796,7150.0
2016-09-21 12:00:00,153.09,153.17,153.06,153.16,3983.0,149.4796,149.5577,149.4503,149.5479,3983.0
2016-09-21 12:05:00,153.14,153.19,153.1,153.14,5996.0,149.5284,149.5772,149.4893,149.5284,5996.0
2016-09-21 12:10:00,153.14,153.14,153.0,153.03,5800.0,149.5284,149.5284,149.3917,149.421,5800.0
2016-09-21 12:15:00,153.01,153.04,152.79,152.82,35327.0,149.4015,149.4308,149.1866,149.2159,35327.0
2016-09-21 12:20:00,152.88,152.92,152.81,152.89,5463.0,149.2745,149.3136,149.2062,149.2843,5463.0
2016-09-21 12:25:00,152.85,152.9,152.78,152.82,7890.0,149.2452,149.2941,149.1769,149.2159,7890.0
2016-09-21 12:30:00,152.81,152.81,152.66,152.69,8609.0,149.2062,149.2062,149.0597,149.089,8609.0
2016-09-21 12:35:00,152.69,152.84,152.68,152.8,10370.0,149.089,149.2355,149.0792,149.1964,10370.0
2016-09-21 12:40:00,152.81,152.87,152.77,152.87,13112.0,149.2062,149.2648,149.1671,149.2648,13112.0
2016-09-21 12:45:00,152.88,152.96,152.84,152.94,4267.0,149.2745,149.3526,149.2355,149.3331,4267.0
2016-09-21 12:50:00,152.91,153.09,152.91,153.04,5911.0,149.3038,149.4796,149.3038,149.4308,5911.0
2016-09-21 12:55:00,153.06,153.25,153.06,153.24,5133.0,149.4503,149.6358,149.4503,149.626,5133.0
2016-09-21 13:00:00,153.27,153.37,153.27,153.35,5802.0,149.6553,149.753,149.6553,149.7334,5802.0
2016-09-21 13:05:00,153.33,153.37,153.26,153.34,10165.0,149.7139,149.753,149.6456,149.7237,10165.0
2016-09-21 13:10:00,153.33,153.35,153.24,153.25,4224.0,149.7139,149.7334,149.626,149.6358,4224.0
2016-09-21 13:15:00,153.26,153.28,153.14,153.19,11449.0,149.6456,149.6651,149.5284,149.5772,11449.0
2016-09-21 13:20:00,153.22,153.29,153.18,153.23,9697.0,149.6065,149.6749,149.5675,149.6163,9697.0
2016-09-21 13:25:00,153.21,153.22,153.11,153.11,10000.0,149.5967,149.6065,149.4991,149.4991,10000.0
2016-09-21 13:30:00,153.11,153.2,153.08,153.12,15685.0,149.4991,149.587,149.4698,149.5089,15685.0
2016-09-21 13:35:00,153.14,153.33,153.14,153.32,18256.0,149.5284,149.7139,149.5284,149.7042,18256.0
2016-09-21 13:40:00,153.3,153.33,153.23,153.23,15861.0,149.6846,149.7139,149.6163,149.6163,15861.0
2016-09-21 13:45:00,153.25,153.44,153.23,153.35,7628.0,149.6358,149.8213,149.6163,149.7334,7628.0
2016-09-21 13:50:00,153.3,153.38,153.18,153.34,13323.0,149.6846,149.7627,149.5675,149.7237,13323.0
2016-09-21 13:55:00,153.35,153.63,153.33,153.55,14902.0,149.7334,150.0068,149.7139,149.9287,14902.0
2016-09-21 14:00:00,153.53,153.84,153.19,153.81,17566.0,149.9092,150.2119,149.5772,150.1826,17566.0
2016-09-21 14:05:00,153.82,154.01,153.76,153.94,7847.0,150.1924,150.3779,150.1338,150.3095,7847.0
2016-09-21 14:10:00,153.87,154.29,153.87,154.05,14186.0,150.2412,150.6513,150.2412,150.4169,14186.0
2016-09-21 14:15:00,154.06,154.16,153.74,153.92,12695.0,150.4267,150.5243,150.1142,150.29,12695.0
2016-09-21 14:20:00,153.95,154.01,153.69,153.69,13531.0,150.3193,150.3779,150.0654,150.0654,13531.0
2016-09-21 14:25:00,153.72,153.8,153.48,153.56,8332.0,150.0947,150.1728,149.8604,149.9385,8332.0
2016-09-21 14:30:00,153.53,153.86,153.52,153.82,15154.0,149.9092,150.2314,149.8994,150.1924,15154.0
2016-09-21 14:35:00,153.85,154.16,153.8,154.15,12618.0,150.2217,150.5243,150.1728,150.5146,12618.0
2016-09-21 14:40:00,154.06,154.29,153.99,154.22,31773.0,150.4267,150.6513,150.3583,150.5829,31773.0
2016-09-21 14:45:00,154.21,154.46,154.18,154.27,24483.0,150.5732,150.8173,150.5439,150.6317,24483.0
2016-09-21 14:50:00,154.28,154.47,154.27,154.29,16278.0,150.6415,150.827,150.6317,150.6513,16278.0
2016-09-21 14:55:00,154.33,154.81,154.31,154.81,29629.0,150.6903,151.159,150.6708,151.159,29629.0
2016-09-21 15:00:00,154.8,154.84,154.65,154.84,30662.0,151.1492,151.1883,151.0028,151.1883,30662.0
2016-09-21 15:05:00,154.82,154.99,154.81,154.94,21362.0,151.1688,151.3348,151.159,151.2859,21362.0
2016-09-21 15:10:00,154.91,155.03,154.83,155.01,16912.0,151.2567,151.3738,151.1785,151.3543,16912.0
2016-09-21 15:15:00,155.0,155.08,154.93,154.98,28759.0,151.3445,151.4226,151.2762,151.325,28759.0
2016-09-21 15:20:00,154.97,155.1,154.92,155.01,34521.0,151.3152,151.4422,151.2664,151.3543,34521.0
2016-09-21 15:25:00,155.03,155.06,154.9,154.92,14640.0,151.3738,151.4031,151.2469,151.2664,14640.0
2016-09-21 15:30:00,154.92,155.21,154.91,155.12,28814.0,151.2664,151.5496,151.2567,151.4617,28814.0
2016-09-21 15:35:00,155.14,155.31,155.13,155.31,41537.0,151.4812,151.6472,151.4715,151.6472,41537.0
2016-09-21 15:40:00,155.33,155.43,155.2,155.43,56342.0,151.6667,151.7644,151.5398,151.7644,56342.0
2016-09-21 15:45:00,155.42,155.62,155.42,155.59,56409.0,151.7546,151.9499,151.7546,151.9206,56409.0
2016-09-21 15:50:00,155.6,155.61,155.42,155.42,53697.0,151.9304,151.9401,151.7546,151.7546,53697.0
2016-09-21 15:55:00,155.43,155.58,155.35,155.43,108369.0,151.7644,151.9109,151.6863,151.7644,108369.0
2016-09-22 09:30:00,156.41,156.8,155.68,156.53,34504.0,152.7213,153.1021,152.0085,152.8384,34504.0
2016-09-22 09:35:00,156.68,156.89,156.68,156.81,9986.0,152.9849,153.19,152.9849,153.1118,9986.0
2016-09-22 09:40:00,156.8,156.8,156.47,156.68,19105.0,153.1021,153.1021,152.7799,152.9849,19105.0
2016-09-22 09:45:00,156.7,156.82,156.67,156.75,22780.0,153.0044,153.1216,152.9751,153.0533,22780.0
2016-09-22 09:50:00,156.75,156.81,156.55,156.55,13613.0,153.0533,153.1118,152.858,152.858,13613.0
2016-09-22 09:55:00,156.57,156.57,156.15,156.21,11087.0,152.8775,152.8775,152.4674,152.526,11087.0
2016-09-22 10:00:00,156.16,156.2,155.99,156.16,22930.0,152.4772,152.5162,152.3112,152.4772,22930.0
2016-09-22 10:05:00,156.13,156.17,156.0,156.07,8048.0,152.4479,152.4869,152.3209,152.3893,8048.0
2016-09-22 10:10:00,155.95,156.01,155.79,155.95,23308.0,152.2721,152.3307,152.1159,152.2721,23308.0
2016-09-22 10:15:00,155.96,156.0,155.91,155.94,8518.0,152.2819,152.3209,152.2331,152.2624,8518.0
2016-09-22 10:20:00,155.92,156.56,155.91,156.56,20669.0,152.2428,152.8677,152.2331,152.8677,20669.0
2016-09-22 10:25:00,156.59,156.9,156.58,156.86,19634.0,152.897,153.1997,152.8873,153.1607,19634.0
2016-09-22 10:30:00,156.87,156.98,156.86,156.96,14218.0,153.1704,153.2778,153.1607,153.2583,14218.0
2016-09-22 10:35:00,156.96,157.15,156.92,157.15,26580.0,153.2583,153.4438,153.2192,153.4438,26580.0
2016-09-22 10:40:00,157.15,157.3,157.1,157.17,21730.0,153.4438,153.5903,153.395,153.4634,21730.0
2016-09-22 10:45:00,157.13,157.34,157.13,157.31,9910.0,153.4243,153.6293,153.4243,153.6001,9910.0
2016-09-22 10:50:00,157.34,157.39,157.21,157.3,17396.0,153.6293,153.6782,153.5024,153.5903,17396.0
2016-09-22 10:55:00,157.3,157.32,157.08,157.09,7547.0,153.5903,153.6098,153.3755,153.3852,7547.0
2016-09-22 11:00:00,157.04,157.12,156.98,157.02,8222.0,153.3364,153.4145,153.2778,153.3169,8222.0
2016-09-22 11:05:00,156.98,157.01,156.78,156.83,12979.0,153.2778,153.3071,153.0826,153.1314,12979.0
2016-09-22 11:10:00,156.8,156.81,156.56,156.74,16000.0,153.1021,153.1118,152.8677,153.0435,16000.0
2016-09-22 11:15:00,156.72,156.94,156.72,156.9,10105.0,153.024,153.2388,153.024,153.1997,10105.0
2016-09-22 11:20:00,156.9,156.95,156.86,156.92,7999.0,153.1997,153.2485,153.1607,153.2192,7999.0
2016-09-22 11:25:00,156.93,156.94,156.79,156.82,10053.0,153.229,153.2388,153.0923,153.1216,10053.0
2016-09-22 11:30:00,156.79,157.0,156.78,156.96,11589.0,153.0923,153.2974,153.0826,153.2583,11589.0
2016-09-22 11:35:00,156.97,157.1,156.97,157.06,22810.0,153.2681,153.395,153.2681,153.3559,22810.0
2016-09-22 11:40:00,157.07,157.1,156.97,157.03,8572.0,153.3657,153.395,153.2681,153.3267,8572.0
2016-09-22 11:45:00,157.02,157.03,156.84,156.86,4734.0,153.3169,153.3267,153.1411,153.1607,4734.0
2016-09-22 11:50:00,156.87,156.89,156.78,156.81,6695.0,153.1704,153.19,153.0826,153.1118,6695.0
2016-09-22 11:55:00,156.81,156.97,156.81,156.93,9027.0,153.1118,153.2681,153.1118,153.229,9027.0
2016-09-22 12:00:00,156.94,157.04,156.93,156.96,6776.0,153.2388,153.3364,153.229,153.2583,6776.0
2016-09-22 12:05:00,156.94,156.98,156.87,156.9,2853.0,153.2388,153.2778,153.1704,153.1997,2853.0
2016-09-22 12:10:00,156.9,157.05,156.81,157.03,8657.0,153.1997,153.3462,153.1118,153.3267,8657.0
2016-09-22 12:15:00,157.03,157.07,156.99,157.06,4410.0,153.3267,153.3657,153.2876,153.3559,4410.0
2016-09-22 12:20:00,157.06,157.08,156.96,157.08,10015.0,153.3559,153.3755,153.2583,153.3755,10015.0
2016-09-22 12:25:00,157.07,157.38,157.07,157.37,14738.0,153.3657,153.6684,153.3657,153.6586,14738.0
2016-09-22 12:30:00,157.39,157.5,157.39,157.47,14150.0,153.6782,153.7856,153.6782,153.7563,14150.0
2016-09-22 12:35:00,157.47,157.52,157.45,157.52,12112.0,153.7563,153.8051,153.7367,153.8051,12112.0
2016-09-22 12:40:00,157.51,157.54,157.36,157.41,16891.0,153.7953,153.8246,153.6489,153.6977,16891.0
2016-09-22 12:45:00,157.42,157.68,157.41,157.59,13258.0,153.7075,153.9613,153.6977,153.8734,13258.0
2016-09-22 12:50:00,157.61,157.77,157.61,157.74,10841.0,153.893,154.0492,153.893,154.0199,10841.0
2016-09-22 12:55:00,157.76,157.83,157.71,157.8,12292.0,154.0394,154.1078,153.9906,154.0785,12292.0
2016-09-22 13:00:00,157.83,157.99,157.81,157.99,14496.0,154.1078,154.264,154.0883,154.264,14496.0
2016-09-22 13:05:00,157.95,157.99,157.91,157.98,13439.0,154.225,154.264,154.1859,154.2543,13439.0
2016-09-22 13:10:00,157.97,158.0,157.92,157.94,5699.0,154.2445,154.2738,154.1957,154.2152,5699.0
2016-09-22 13:15:00,157.93,157.97,157.9,157.9,7018.0,154.2054,154.2445,154.1761,154.1761,7018.0
2016-09-22 13:20:00,157.89,157.94,157.88,157.93,2672.0,154.1664,154.2152,154.1566,154.2054,2672.0
2016-09-22 13:25:00,157.93,157.93,157.79,157.83,12565.0,154.2054,154.2054,154.0687,154.1078,12565.0
2016-09-22 13:30:00,157.79,157.87,157.79,157.84,12582.0,154.0687,154.1468,154.0687,154.1176,12582.0
2016-09-22 13:35:00,157.86,158.09,157.84,158.09,16557.0,154.1371,154.3617,154.1176,154.3617,16557.0
2016-09-22 13:40:00,158.06,158.11,158.01,158.04,7359.0,154.3324,154.3812,154.2835,154.3128,7359.0
2016-09-22 13:45:00,158.02,158.03,157.9,158.0,6515.0,154.2933,154.3031,154.1761,154.2738,6515.0
2016-09-22 13:50:00,157.98,158.0,157.84,157.88,9740.0,154.2543,154.2738,154.1176,154.1566,9740.0
2016-09-22 13:55:00,157.91,157.93,157.77,157.78,12735.0,154.1859,154.2054,154.0492,154.059,12735.0
2016-09-22 14:00:00,157.77,157.79,157.66,157.75,12648.0,154.0492,154.0687,153.9418,154.0297,12648.0
2016-09-22 14:05:00,157.77,157.88,157.76,157.88,15343.0,154.0492,154.1566,154.0394,154.1566,15343.0
2016-09-22 14:10:00,157.86,157.88,157.51,157.57,16822.0,154.1371,154.1566,153.7953,153.8539,16822.0
2016-09-22 14:15:00,157.49,157.69,157.44,157.44,17291.0,153.7758,153.9711,153.727,153.727,17291.0
2016-09-22 14:20:00,157.48,157.72,157.48,157.72,17754.0,153.766,154.0004,153.766,154.0004,17754.0
2016-09-22 14:25:00,157.72,157.93,157.7,157.79,21116.0,154.0004,154.2054,153.9809,154.0687,21116.0
2016-09-22 14:30:00,157.75,157.8,157.48,157.51,12565.0,154.0297,154.0785,153.766,153.7953,12565.0
2016-09-22 14:35:00,157.5,157.72,157.47,157.7,14345.0,153.7856,154.0004,153.7563,153.9809,14345.0
2016-09-22 14:40:00,157.71,157.71,157.57,157.62,10551.0,153.9906,153.9906,153.8539,153.9027,10551.0
2016-09-22 14:45:00,157.6,157.71,157.6,157.64,11383.0,153.8832,153.9906,153.8832,153.9223,11383.0
2016-09-22 14:50:00,157.65,157.77,157.49,157.7,19362.0,153.932,154.0492,153.7758,153.9809,19362.0
2016-09-22 14:55:00,157.73,157.87,157.73,157.77,19013.0,154.0101,154.1468,154.0101,154.0492,19013.0
2016-09-22 15:00:00,157.76,157.94,157.73,157.8,22150.0,154.0394,154.2152,154.0101,154.0785,22150.0
2016-09-22 15:05:00,157.83,157.88,157.81,157.82,18216.0,154.1078,154.1566,154.0883,154.098,18216.0
2016-09-22 15:10:00,157.8,157.8,157.72,157.75,17940.0,154.0785,154.0785,154.0004,154.0297,17940.0
2016-09-22 15:15:00,157.74,157.75,157.64,157.69,18188.0,154.0199,154.0297,153.9223,153.9711,18188.0
2016-09-22 15:20:00,157.67,157.69,157.55,157.61,16828.0,153.9516,153.9711,153.8344,153.893,16828.0
2016-09-22 15:25:00,157.63,157.7,157.6,157.62,13569.0,153.9125,153.9809,153.8832,153.9027,13569.0
2016-09-22 15:30:00,157.63,157.83,157.62,157.77,24479.0,153.9125,154.1078,153.9027,154.0492,24479.0
2016-09-22 15:35:00,157.78,157.94,157.77,157.8,25791.0,154.059,154.2152,154.0492,154.0785,25791.0
2016-09-22 15:40:00,157.81,157.91,157.78,157.88,45058.0,154.0883,154.1859,154.059,154.1566,45058.0
2016-09-22 15:45:00,157.88,157.91,157.72,157.77,53200.0,154.1566,154.1859,154.0004,154.0492,53200.0
2016-09-22 15:50:00,157.77,157.81,157.67,157.74,39473.0,154.0492,154.0883,153.9516,154.0199,39473.0
2016-09-22 15:55:00,157.73,157.76,157.64,157.64,56362.0,154.0101,154.0394,153.9223,153.9223,56362.0
2016-09-23 09:30:00,156.85,158.13,156.85,157.61,84554.0,153.1509,154.4007,153.1509,153.893,84554.0
2016-09-23 09:35:00,157.62,158.03,157.62,157.71,5462.0,153.9027,154.3031,153.9027,153.9906,5462.0
2016-09-23 09:40:00,157.62,157.94,157.53,157.53,30934.0,153.9027,154.2152,153.8149,153.8149,30934.0
2016-09-23 09:45:00,157.65,157.65,157.24,157.51,8969.0,153.932,153.932,153.5317,153.7953,8969.0
2016-09-23 09:50:00,157.5,157.55,156.89,156.94,17545.0,153.7856,153.8344,153.19,153.2388,17545.0
2016-09-23 09:55:00,156.96,157.26,156.92,157.01,24937.0,153.2583,153.5512,153.2192,153.3071,24937.0
2016-09-23 10:00:00,156.94,157.07,156.86,156.94,52746.0,153.2388,153.3657,153.1607,153.2388,52746.0
2016-09-23 10:05:00,156.93,156.93,156.71,156.87,25707.0,153.229,153.229,153.0142,153.1704,25707.0
2016-09-23 10:10:00,156.87,157.23,156.83,157.11,46889.0,153.1704,153.5219,153.1314,153.4048,46889.0
2016-09-23 10:15:00,157.12,157.17,156.86,156.94,24395.0,153.4145,153.4634,153.1607,153.2388,24395.0
2016-09-23 10:20:00,156.94,157.09,156.93,157.06,15220.0,153.2388,153.3852,153.229,153.3559,15220.0
2016-09-23 10:25:00,157.05,157.15,157.01,157.02,9100.0,153.3462,153.4438,153.3071,153.3169,9100.0
2016-09-23 10:30:00,157.03,157.13,156.91,156.95,11829.0,153.3267,153.4243,153.2095,153.2485,11829.0
2016-09-23 10:35:00,156.96,157.03,156.86,156.91,15093.0,153.2583,153.3267,153.1607,153.2095,15093.0
2016-09-23 10:40:00,156.93,157.2,156.91,157.18,10806.0,153.229,153.4926,153.2095,153.4731,10806.0
2016-09-23 10:45:00,157.19,157.19,157.0,157.0,25044.0,153.4829,153.4829,153.2974,153.2974,25044.0
2016-09-23 10:50:00,157.02,157.08,156.95,157.05,8912.0,153.3169,153.3755,153.2485,153.3462,8912.0
2016-09-23 10:55:00,157.03,157.12,156.91,157.03,8202.0,153.3267,153.4145,153.2095,153.3267,8202.0
2016-09-23 11:00:00,157.06,157.49,156.97,157.48,21202.0,153.3559,153.7758,153.2681,153.766,21202.0
2016-09-23 11:05:00,157.48,157.54,157.37,157.37,7014.0,153.766,153.8246,153.6586,153.6586,7014.0
2016-09-23 11:10:00,157.36,157.49,157.34,157.44,7802.0,153.6489,153.7758,153.6293,153.727,7802.0
2016-09-23 11:15:00,157.47,157.47,157.24,157.32,6318.0,153.7563,153.7563,153.5317,153.6098,6318.0
2016-09-23 11:20:00,157.3,157.31,157.16,157.31,14537.0,153.5903,153.6001,153.4536,153.6001,14537.0
2016-09-23 11:25:00,157.26,157.31,157.15,157.29,5800.0,153.5512,153.6001,153.4438,153.5805,5800.0
2016-09-23 11:30:00,157.24,157.41,157.24,157.33,6102.0,153.5317,153.6977,153.5317,153.6196,6102.0
2016-09-23 11:35:00,157.33,157.38,157.28,157.3,5944.0,153.6196,153.6684,153.5708,153.5903,5944.0
2016-09-23 11:40:00,157.32,157.34,157.23,157.27,10231.0,153.6098,153.6293,153.5219,153.561,10231.0
2016-09-23 11:45:00,157.29,157.39,157.26,157.32,7060.0,153.5805,153.6782,153.5512,153.6098,7060.0
2016-09-23 11:50:00,157.32,157.44,157.31,157.44,9541.0,153.6098,153.727,153.6001,153.727,9541.0
2016-09-23 11:55:00,157.43,157.44,157.29,157.34,6605.0,153.7172,153.727,153.5805,153.6293,6605.0
2016-09-23 12:00:00,157.29,157.45,157.29,157.45,5725.0,153.5805,153.7367,153.5805,153.7367,5725.0
2016-09-23 12:05:00,157.46,157.54,157.45,157.53,9229.0,153.7465,153.8246,153.7367,153.8149,9229.0
2016-09-23 12:10:00,157.51,157.59,157.47,157.47,13938.0,153.7953,153.8734,153.7563,153.7563,13938.0
2016-09-23 12:15:00,157.47,157.49,157.35,157.42,33569.0,153.7563,153.7758,153.6391,153.7075,33569.0
2016-09-23 12:20:00,157.43,157.57,157.42,157.54,18733.0,153.7172,153.8539,153.7075,153.8246,18733.0
2016-09-23 12:25:00,157.56,157.75,157.55,157.75,17601.0,153.8442,154.0297,153.8344,154.0297,17601.0
2016-09-23 12:30:00,157.75,157.76,157.71,157.72,13938.0,154.0297,154.0394,153.9906,154.0004,13938.0
2016-09-23 12:35:00,157.72,157.72,157.58,157.62,12825.0,154.0004,154.0004,153.8637,153.9027,12825.0
2016-09-23 12:40:00,157.61,157.63,157.55,157.59,11047.0,153.893,153.9125,153.8344,153.8734,11047.0
2016-09-23 12:45:00,157.59,157.68,157.51,157.51,13303.0,153.8734,153.9613,153.7953,153.7953,13303.0
2016-09-23 12:50:00,157.5,157.57,157.46,157.52,14506.0,153.7856,153.8539,153.7465,153.8051,14506.0
2016-09-23 12:55:00,157.52,157.6,157.51,157.58,11234.0,153.8051,153.8832,153.7953,153.8637,11234.0
2016-09-23 13:00:00,157.54,157.59,157.48,157.55,10158.0,153.8246,153.8734,153.766,153.8344,10158.0
2016-09-23 13:05:00,157.53,157.55,157.47,157.47,6742.0,153.8149,153.8344,153.7563,153.7563,6742.0
2016-09-23 13:10:00,157.48,157.53,157.4,157.53,19048.0,153.766,153.8149,153.6879,153.8149,19048.0
2016-09-23 13:15:00,157.52,157.57,157.43,157.5,8159.0,153.8051,153.8539,153.7172,153.7856,8159.0
2016-09-23 13:20:00,157.53,157.71,157.53,157.68,7292.0,153.8149,153.9906,153.8149,153.9613,7292.0
2016-09-23 13:25:00,157.67,157.74,157.65,157.71,5787.0,153.9516,154.0199,153.932,153.9906,5787.0
2016-09-23 13:30:00,157.7,157.75,157.64,157.74,12401.0,153.9809,154.0297,153.9223,154.0199,12401.0
2016-09-23 13:35:00,157.73,157.84,157.72,157.78,16778.0,154.0101,154.1176,154.0004,154.059,16778.0
2016-09-23 13:40:00,157.79,157.95,157.78,157.95,15728.0,154.0687,154.225,154.059,154.225,15728.0
2016-09-23 13:45:00,157.95,157.96,157.77,157.8,13640.0,154.225,154.2347,154.0492,154.0785,13640.0
2016-09-23 13:50:00,157.81,157.91,157.75,157.82,15989.0,154.0883,154.1859,154.0297,154.098,15989.0
2016-09-23 13:55:00,157.8,157.94,157.79,157.84,7891.0,154.0785,154.2152,154.0687,154.1176,7891.0
2016-09-23 14:00:00,157.81,157.91,157.81,157.88,7719.0,154.0883,154.1859,154.0883,154.1566,7719.0
2016-09-23 14:05:00,157.88,157.92,157.84,157.86,11517.0,154.1566,154.1957,154.1176,154.1371,11517.0
2016-09-23 14:10:00,157.84,157.94,157.82,157.93,7118.0,154.1176,154.2152,154.098,154.2054,7118.0
2016-09-23 14:15:00,157.89,157.95,157.85,157.93,8574.0,154.1664,154.225,154.1273,154.2054,8574.0
2016-09-23 14:20:00,157.93,157.93,157.81,157.88,10465.0,154.2054,154.2054,154.0883,154.1566,10465.0
2016-09-23 14:25:00,157.88,157.94,157.86,157.86,14137.0,154.1566,154.2152,154.1371,154.1371,14137.0
2016-09-23 14:30:00,157.87,158.02,157.81,158.02,11004.0,154.1468,154.2933,154.0883,154.2933,11004.0
2016-09-23 14:35:00,157.99,158.03,157.91,157.94,13422.0,154.264,154.3031,154.1859,154.2152,13422.0
2016-09-23 14:40:00,157.93,157.93,157.85,157.9,10073.0,154.2054,154.2054,154.1273,154.1761,10073.0
2016-09-23 14:45:00,157.89,157.96,157.86,157.94,9030.0,154.1664,154.2347,154.1371,154.2152,9030.0
2016-09-23 14:50:00,157.94,158.03,157.94,158.01,10932.0,154.2152,154.3031,154.2152,154.2835,10932.0
2016-09-23 14:55:00,158.02,158.08,158.01,158.03,9520.0,154.2933,154.3519,154.2835,154.3031,9520.0
2016-09-23 15:00:00,158.01,158.01,157.89,157.92,18326.0,154.2835,154.2835,154.1664,154.1957,18326.0
2016-09-23 15:05:00,157.9,158.08,157.89,158.0,14895.0,154.1761,154.3519,154.1664,154.2738,14895.0
2016-09-23 15:10:00,158.03,158.05,157.95,158.02,11518.0,154.3031,154.3226,154.225,154.2933,11518.0
2016-09-23 15:15:00,158.0,158.02,157.87,157.9,12061.0,154.2738,154.2933,154.1468,154.1761,12061.0
2016-09-23 15:20:00,157.92,157.92,157.79,157.83,16827.0,154.1957,154.1957,154.0687,154.1078,16827.0
2016-09-23 15:25:00,157.84,158.03,157.78,158.03,16545.0,154.1176,154.3031,154.059,154.3031,16545.0
2016-09-23 15:30:00,158.01,158.15,157.95,158.06,23806.0,154.2835,154.4202,154.225,154.3324,23806.0
2016-09-23 15:35:00,158.09,158.09,157.86,157.91,23462.0,154.3617,154.3617,154.1371,154.1859,23462.0
2016-09-23 15:40:00,157.9,157.91,157.74,157.74,27124.0,154.1761,154.1859,154.0199,154.0199,27124.0
2016-09-23 15:45:00,157.74,157.8,157.65,157.73,35745.0,154.0199,154.0785,153.932,154.0101,35745.0
2016-09-23 15:50:00,157.69,157.9,157.66,157.87,25855.0,153.9711,154.1761,153.9418,154.1468,25855.0
2016-09-23 15:55:00,157.87,157.9,157.68,157.69,76020.0,154.1468,154.1761,153.9613,153.9711,76020.0
2016-09-26 09:30:00,156.98,156.98,156.25,156.27,27740.0,153.2778,153.2778,152.5651,152.5846,27740.0
2016-09-26 09:35:00,156.2,156.4,155.8,155.94,10412.0,152.5162,152.7115,152.1257,152.2624,10412.0
2016-09-26 09:40:00,155.81,156.11,155.77,155.82,15822.0,152.1354,152.4284,152.0964,152.1452,15822.0
2016-09-26 09:45:00,155.78,156.03,155.78,156.0,13712.0,152.1061,152.3502,152.1061,152.3209,13712.0
2016-09-26 09:50:00,156.01,156.19,155.93,156.01,15429.0,152.3307,152.5065,152.2526,152.3307,15429.0
2016-09-26 09:55:00,156.02,156.07,155.8,155.81,5900.0,152.3405,152.3893,152.1257,152.1354,5900.0
2016-09-26 10:00:00,155.88,155.92,155.77,155.83,7522.0,152.2038,152.2428,152.0964,152.155,7522.0
2016-09-26 10:05:00,155.84,156.05,155.84,156.05,5097.0,152.1647,152.3698,152.1647,152.3698,5097.0
2016-09-26 10:10:00,156.0,156.41,155.95,156.37,24813.0,152.3209,152.7213,152.2721,152.6822,24813.0
2016-09-26 10:15:00,156.42,156.53,156.33,156.49,13566.0,152.731,152.8384,152.6432,152.7994,13566.0
2016-09-26 10:20:00,156.48,156.49,156.34,156.37,10402.0,152.7896,152.7994,152.6529,152.6822,10402.0
2016-09-26 10:25:00,156.43,156.53,156.37,156.53,10291.0,152.7408,152.8384,152.6822,152.8384,10291.0
2016-09-26 10:30:00,156.53,156.74,156.51,156.69,14299.0,152.8384,153.0435,152.8189,152.9947,14299.0
2016-09-26 10:35:00,156.71,156.84,156.64,156.64,19354.0,153.0142,153.1411,152.9459,152.9459,19354.0
2016-09-26 10:40:00,156.63,156.63,156.3,156.34,78012.0,152.9361,152.9361,152.6139,152.6529,78012.0
2016-09-26 10:45:00,156.34,156.4,156.16,156.19,20473.0,152.6529,152.7115,152.4772,152.5065,20473.0
2016-09-26 10:50:00,156.19,156.27,156.02,156.09,18227.0,152.5065,152.5846,152.3405,152.4088,18227.0
2016-09-26 10:55:00,156.09,156.19,156.03,156.17,17612.0,152.4088,152.5065,152.3502,152.4869,17612.0
2016-09-26 11:00:00,156.18,156.24,156.06,156.09,21460.0,152.4967,152.5553,152.3795,152.4088,21460.0
2016-09-26 11:05:00,156.09,156.16,156.03,156.14,12733.0,152.4088,152.4772,152.3502,152.4576,12733.0
2016-09-26 11:10:00,156.16,156.36,156.15,156.15,12783.0,152.4772,152.6725,152.4674,152.4674,12783.0
2016-09-26 11:15:00,156.13,156.3,156.13,156.3,4087.0,152.4479,152.6139,152.4479,152.6139,4087.0
2016-09-26 11:20:00,156.31,156.46,156.11,156.18,16501.0,152.6236,152.7701,152.4284,152.4967,16501.0
2016-09-26 11:25:00,156.19,156.19,155.97,155.99,27793.0,152.5065,152.5065,152.2917,152.3112,27793.0
2016-09-26 11:30:00,156.01,156.03,155.84,155.93,13368.0,152.3307,152.3502,152.1647,152.2526,13368.0
2016-09-26 11:35:00,155.95,156.05,155.94,155.99,8190.0,152.2721,152.3698,152.2624,152.3112,8190.0
2016-09-26 11:40:00,156.01,156.03,155.92,155.92,11213.0,152.3307,152.3502,152.2428,152.2428,11213.0
2016-09-26 11:45:00,155.95,156.05,155.95,155.97,4444.0,152.2721,152.3698,152.2721,152.2917,4444.0
2016-09-26 11:50:00,155.97,156.0,155.91,155.99,3682.0,152.2917,152.3209,152.2331,152.3112,3682.0
2016-09-26 11:55:00,155.99,156.04,155.87,155.92,19081.0,152.3112,152.36,152.194,152.2428,19081.0
2016-09-26 12:00:00,155.89,155.95,155.74,155.74,16118.0,152.2135,152.2721,152.0671,152.0671,16118.0
2016-09-26 12:05:00,155.76,155.78,155.71,155.74,22384.0,152.0866,152.1061,152.0378,152.0671,22384.0
2016-09-26 12:10:00,155.75,155.78,155.74,155.78,11093.0,152.0768,152.1061,152.0671,152.1061,11093.0
2016-09-26 12:15:00,155.75,156.05,155.75,155.98,15052.0,152.0768,152.3698,152.0768,152.3014,15052.0
2016-09-26 12:20:00,156.02,156.07,156.0,156.06,4006.0,152.3405,152.3893,152.3209,152.3795,4006.0
2016-09-26 12:25:00,156.05,156.07,155.92,156.04,5400.0,152.3698,152.3893,152.2428,152.36,5400.0
2016-09-26 12:30:00,156.07,156.21,156.0,156.21,5811.0,152.3893,152.526,152.3209,152.526,5811.0
2016-09-26 12:35:00,156.24,156.28,156.08,156.09,8091.0,152.5553,152.5943,152.3991,152.4088,8091.0
2016-09-26 12:40:00,156.03,156.13,155.95,156.12,4216.0,152.3502,152.4479,152.2721,152.4381,4216.0
2016-09-26 12:45:00,156.17,156.25,156.14,156.18,6794.0,152.4869,152.5651,152.4576,152.4967,6794.0
2016-09-26 12:50:00,156.19,156.29,156.17,156.26,3187.0,152.5065,152.6041,152.4869,152.5748,3187.0
2016-09-26 12:55:00,156.26,156.34,156.16,156.17,8597.0,152.5748,152.6529,152.4772,152.4869,8597.0
2016-09-26 13:00:00,156.19,156.26,156.16,156.19,6763.0,152.5065,152.5748,152.4772,152.5065,6763.0
2016-09-26 13:05:00,156.21,156.21,155.89,155.95,61700.0,152.526,152.526,152.2135,152.2721,61700.0
2016-09-26 13:10:00,155.91,155.96,155.86,155.91,13029.0,152.2331,152.2819,152.1842,152.2331,13029.0
2016-09-26 13:15:00,155.88,155.91,155.83,155.86,4453.0,152.2038,152.2331,152.155,152.1842,4453.0
2016-09-26 13:20:00,155.85,155.88,155.81,155.86,7561.0,152.1745,152.2038,152.1354,152.1842,7561.0
2016-09-26 13:25:00,155.84,155.89,155.76,155.83,7692.0,152.1647,152.2135,152.0866,152.155,7692.0
2016-09-26 13:30:00,155.84,155.85,155.76,155.78,7187.0,152.1647,152.1745,152.0866,152.1061,7187.0
2016-09-26 13:35:00,155.76,155.78,155.64,155.73,5798.0,152.0866,152.1061,151.9694,152.0573,5798.0
2016-09-26 13:40:00,155.75,155.8,155.61,155.63,7817.0,152.0768,152.1257,151.9401,151.9597,7817.0
2016-09-26 13:45:00,155.62,155.75,155.61,155.7,9252.0,151.9499,152.0768,151.9401,152.028,9252.0
2016-09-26 13:50:00,155.71,155.79,155.71,155.75,10086.0,152.0378,152.1159,152.0378,152.0768,10086.0
2016-09-26 13:55:00,155.79,155.86,155.79,155.81,13724.0,152.1159,152.1842,152.1159,152.1354,13724.0
2016-09-26 14:00:00,155.82,156.07,155.82,156.03,13349.0,152.1452,152.3893,152.1452,152.3502,13349.0
2016-09-26 14:05:00,156.02,156.09,156.01,156.08,9423.0,152.3405,152.4088,152.3307,152.3991,9423.0
2016-09-26 14:10:00,156.09,156.16,156.06,156.11,11658.0,152.4088,152.4772,152.3795,152.4284,11658.0
2016-09-26 14:15:00,156.11,156.39,156.09,156.36,20625.0,152.4284,152.7017,152.4088,152.6725,20625.0
2016-09-26 14:20:00,156.31,156.31,156.22,156.29,4854.0,152.6236,152.6236,152.5358,152.6041,4854.0
2016-09-26 14:25:00,156.32,156.37,156.23,156.37,2716.0,152.6334,152.6822,152.5455,152.6822,2716.0
2016-09-26 14:30:00,156.36,156.49,156.36,156.46,12715.0,152.6725,152.7994,152.6725,152.7701,12715.0
2016-09-26 14:35:00,156.47,156.48,156.19,156.3,7906.0,152.7799,152.7896,152.5065,152.6139,7906.0
2016-09-26 14:40:00,156.31,156.46,156.28,156.45,8000.0,152.6236,152.7701,152.5943,152.7603,8000.0
2016-09-26 14:45:00,156.44,156.51,156.41,156.51,24805.0,152.7506,152.8189,152.7213,152.8189,24805.0
2016-09-26 14:50:00,156.5,156.5,156.37,156.42,12624.0,152.8092,152.8092,152.6822,152.731,12624.0
2016-09-26 14:55:00,156.43,156.5,156.39,156.39,8997.0,152.7408,152.8092,152.7017,152.7017,8997.0
2016-09-26 15:00:00,156.39,156.43,156.3,156.3,16911.0,152.7017,152.7408,152.6139,152.6139,16911.0
2016-09-26 15:05:00,156.32,156.45,156.21,156.41,11829.0,152.6334,152.7603,152.526,152.7213,11829.0
2016-09-26 15:10:00,156.39,156.46,156.37,156.43,8716.0,152.7017,152.7701,152.6822,152.7408,8716.0
2016-09-26 15:15:00,156.41,156.47,156.35,156.35,11198.0,152.7213,152.7799,152.6627,152.6627,11198.0
2016-09-26 15:20:00,156.37,156.45,156.34,156.41,9970.0,152.6822,152.7603,152.6529,152.7213,9970.0
2016-09-26 15:25:00,156.41,156.5,156.41,156.45,9658.0,152.7213,152.8092,152.7213,152.7603,9658.0
2016-09-26 15:30:00,156.47,156.62,156.47,156.52,15945.0,152.7799,152.9263,152.7799,152.8287,15945.0
2016-09-26 15:35:00,156.55,156.55,156.28,156.39,19762.0,152.858,152.858,152.5943,152.7017,19762.0
2016-09-26 15:40:00,156.39,156.45,156.27,156.31,33882.0,152.7017,152.7603,152.5846,152.6236,33882.0
2016-09-26 15:45:00,156.32,156.4,156.23,156.27,44989.0,152.6334,152.7115,152.5455,152.5846,44989.0
2016-09-26 15:50:00,156.25,156.36,156.16,156.21,36672.0,152.5651,152.6725,152.4772,152.526,36672.0
2016-09-26 15:55:00,156.2,156.33,156.08,156.24,45929.0,152.5162,152.6432,152.3991,152.5553,45929.0
2016-09-27 09:30:00,156.45,156.57,155.83,156.43,24789.0,152.7603,152.8775,152.155,152.7408,24789.0
2016-09-27 09:35:00,156.13,156.89,156.13,156.85,4725.0,152.4479,153.19,152.4479,153.1509,4725.0
2016-09-27 09:40:00,156.78,156.86,156.5,156.5,21826.0,153.0826,153.1607,152.8092,152.8092,21826.0
2016-09-27 09:45:00,156.53,156.73,156.47,156.73,16624.0,152.8384,153.0337,152.7799,153.0337,16624.0
2016-09-27 09:50:00,156.7,156.71,156.39,156.6,14172.0,153.0044,153.0142,152.7017,152.9068,14172.0
2016-09-27 09:55:00,156.62,156.69,156.53,156.67,19459.0,152.9263,152.9947,152.8384,152.9751,19459.0
2016-09-27 10:00:00,156.59,156.95,156.54,156.89,24759.0,152.897,153.2485,152.8482,153.19,24759.0
2016-09-27 10:05:00,156.87,157.02,156.85,156.88,16875.0,153.1704,153.3169,153.1509,153.1802,16875.0
2016-09-27 10:10:00,156.93,157.0,156.84,156.85,16810.0,153.229,153.2974,153.1411,153.1509,16810.0
2016-09-27 10:15:00,156.84,156.9,156.8,156.85,16065.0,153.1411,153.1997,153.1021,153.1509,16065.0
2016-09-27 10:20:00,156.81,156.89,156.73,156.89,10747.0,153.1118,153.19,153.0337,153.19,10747.0
2016-09-27 10:25:00,156.87,156.89,156.73,156.73,11826.0,153.1704,153.19,153.0337,153.0337,11826.0
2016-09-27 10:30:00,156.76,156.84,156.63,156.69,9197.0,153.063,153.1411,152.9361,152.9947,9197.0
2016-09-27 10:35:00,156.69,156.71,156.62,156.63,10155.0,152.9947,153.0142,152.9263,152.9361,10155.0
2016-09-27 10:40:00,156.65,156.71,156.54,156.69,11265.0,152.9556,153.0142,152.8482,152.9947,11265.0
2016-09-27 10:45:00,156.68,156.71,156.61,156.65,7745.0,152.9849,153.0142,152.9166,152.9556,7745.0
2016-09-27 10:50:00,156.65,156.71,156.62,156.62,8008.0,152.9556,153.0142,152.9263,152.9263,8008.0
2016-09-27 10:55:00,156.62,156.67,156.17,156.24,13675.0,152.9263,152.9751,152.4869,152.5553,13675.0
2016-09-27 11:00:00,156.28,156.45,156.28,156.4,5595.0,152.5943,152.7603,152.5943,152.7115,5595.0
2016-09-27 11:05:00,156.4,156.43,156.36,156.43,6000.0,152.7115,152.7408,152.6725,152.7408,6000.0
2016-09-27 11:10:00,156.43,156.52,156.39,156.47,5600.0,152.7408,152.8287,152.7017,152.7799,5600.0
2016-09-27 11:15:00,156.48,156.55,156.4,156.47,6052.0,152.7896,152.858,152.7115,152.7799,6052.0
2016-09-27 11:20:00,156.48,156.62,156.48,156.62,10518.0,152.7896,152.9263,152.7896,152.9263,10518.0
2016-09-27 11:25:00,156.61,156.89,156.56,156.85,6395.0,152.9166,153.19,152.8677,153.1509,6395.0
2016-09-27 11:30:00,156.85,157.0,156.85,156.9,18585.0,153.1509,153.2974,153.1509,153.1997,18585.0
2016-09-27 11:35:00,156.9,156.99,156.79,156.99,10246.0,153.1997,153.2876,153.0923,153.2876,10246.0
2016-09-27 11:40:00,156.99,156.99,156.68,156.68,7847.0,153.2876,153.2876,152.9849,152.9849,7847.0
2016-09-27 11:45:00,156.69,156.73,156.57,156.72,14067.0,152.9947,153.0337,152.8775,153.024,14067.0
2016-09-27 11:50:00,156.71,156.88,156.7,156.84,10823.0,153.0142,153.1802,153.0044,153.1411,10823.0
2016-09-27 11:55:00,156.84,156.91,156.78,156.8,7824.0,153.1411,153.2095,153.0826,153.1021,7824.0
2016-09-27 12:00:00,156.8,156.92,156.78,156.87,7120.0,153.1021,153.2192,153.0826,153.1704,7120.0
2016-09-27 12:05:00,156.82,156.9,156.82,156.85,3600.0,153.1216,153.1997,153.1216,153.1509,3600.0
2016-09-27 12:10:00,156.83,156.87,156.75,156.78,5595.0,153.1314,153.1704,153.0533,153.0826,5595.0
2016-09-27 12:15:00,156.76,156.79,156.75,156.78,7191.0,153.063,153.0923,153.0533,153.0826,7191.0
2016-09-27 12:20:00,156.77,157.12,156.77,157.09,10268.0,153.0728,153.4145,153.0728,153.3852,10268.0
2016-09-27 12:25:00,157.11,157.22,157.07,157.07,2808.0,153.4048,153.5122,153.3657,153.3657,2808.0
2016-09-27 12:30:00,157.09,157.17,157.04,157.16,4092.0,153.3852,153.4634,153.3364,153.4536,4092.0
2016-09-27 12:35:00,157.15,157.18,157.08,157.13,8005.0,153.4438,153.4731,153.3755,153.4243,8005.0
2016-09-27 12:40:00,157.14,157.32,157.11,157.32,6889.0,153.4341,153.6098,153.4048,153.6098,6889.0
2016-09-27 12:45:00,157.33,157.38,157.27,157.34,11194.0,153.6196,153.6684,153.561,153.6293,11194.0
2016-09-27 12:50:00,157.34,157.43,157.31,157.39,4468.0,153.6293,153.7172,153.6001,153.6782,4468.0
2016-09-27 12:55:00,157.37,157.5,157.37,157.5,7908.0,153.6586,153.7856,153.6586,153.7856,7908.0
2016-09-27 13:00:00,157.47,157.66,157.46,157.57,11508.0,153.7563,153.9418,153.7465,153.8539,11508.0
2016-09-27 13:05:00,157.57,157.64,157.54,157.59,16661.0,153.8539,153.9223,153.8246,153.8734,16661.0
2016-09-27 13:10:00,157.58,157.59,157.5,157.53,8057.0,153.8637,153.8734,153.7856,153.8149,8057.0
2016-09-27 13:15:00,157.54,157.63,157.54,157.63,7821.0,153.8246,153.9125,153.8246,153.9125,7821.0
2016-09-27 13:20:00,157.63,157.68,157.57,157.68,5159.0,153.9125,153.9613,153.8539,153.9613,5159.0
2016-09-27 13:25:00,157.66,157.72,157.64,157.7,9847.0,153.9418,154.0004,153.9223,153.9809,9847.0
2016-09-27 13:30:00,157.71,157.9,157.71,157.89,11710.0,153.9906,154.1761,153.9906,154.1664,11710.0
2016-09-27 13:35:00,157.89,157.91,157.82,157.91,11841.0,154.1664,154.1859,154.098,154.1859,11841.0
2016-09-27 13:40:00,157.91,158.07,157.9,158.07,10917.0,154.1859,154.3421,154.1761,154.3421,10917.0
2016-09-27 13:45:00,158.07,158.24,158.05,158.09,25585.0,154.3421,154.5081,154.3226,154.3617,25585.0
2016-09-27 13:50:00,158.07,158.21,158.04,158.18,8530.0,154.3421,154.4788,154.3128,154.4495,8530.0
2016-09-27 13:55:00,158.18,158.25,158.06,158.07,15287.0,154.4495,154.5179,154.3324,154.3421,15287.0
2016-09-27 14:00:00,158.08,158.27,158.05,158.2,18565.0,154.3519,154.5374,154.3226,154.4691,18565.0
2016-09-27 14:05:00,158.14,158.14,157.92,157.96,31369.0,154.4105,154.4105,154.1957,154.2347,31369.0
2016-09-27 14:10:00,157.97,158.09,157.97,158.06,7161.0,154.2445,154.3617,154.2445,154.3324,7161.0
2016-09-27 14:15:00,158.05,158.11,157.99,158.05,9925.0,154.3226,154.3812,154.264,154.3226,9925.0
2016-09-27 14:20:00,158.01,158.03,157.95,158.0,14305.0,154.2835,154.3031,154.225,154.2738,14305.0
2016-09-27 14:25:00,157.97,158.01,157.91,157.91,6853.0,154.2445,154.2835,154.1859,154.1859,6853.0
2016-09-27 14:30:00,157.92,157.92,157.8,157.85,5619.0,154.1957,154.1957,154.0785,154.1273,5619.0
2016-09-27 14:35:00,157.86,157.88,157.79,157.82,6370.0,154.1371,154.1566,154.0687,154.098,6370.0
2016-09-27 14:40:00,157.82,157.85,157.78,157.82,6136.0,154.098,154.1273,154.059,154.098,6136.0
2016-09-27 14:45:00,157.83,157.92,157.83,157.84,9067.0,154.1078,154.1957,154.1078,154.1176,9067.0
2016-09-27 14:50:00,157.83,157.9,157.81,157.89,8754.0,154.1078,154.1761,154.0883,154.1664,8754.0
2016-09-27 14:55:00,157.89,157.89,157.82,157.86,6889.0,154.1664,154.1664,154.098,154.1371,6889.0
2016-09-27 15:00:00,157.87,157.99,157.87,157.98,24911.0,154.1468,154.264,154.1468,154.2543,24911.0
2016-09-27 15:05:00,157.97,158.1,157.95,158.1,18656.0,154.2445,154.3714,154.225,154.3714,18656.0
2016-09-27 15:10:00,158.12,158.21,158.09,158.19,27837.0,154.3909,154.4788,154.3617,154.4593,27837.0
2016-09-27 15:15:00,158.18,158.29,158.17,158.25,18344.0,154.4495,154.5569,154.4398,154.5179,18344.0
2016-09-27 15:20:00,158.25,158.26,158.15,158.21,23885.0,154.5179,154.5276,154.4202,154.4788,23885.0
2016-09-27 15:25:00,158.23,158.4,158.22,158.37,36719.0,154.4984,154.6643,154.4886,154.6351,36719.0
2016-09-27 15:30:00,158.37,158.48,158.18,158.48,48167.0,154.6351,154.7425,154.4495,154.7425,48167.0
2016-09-27 15:35:00,158.48,158.51,158.32,158.51,46654.0,154.7425,154.7718,154.5862,154.7718,46654.0
2016-09-27 15:40:00,158.53,158.98,158.48,158.97,72317.0,154.7913,155.2307,154.7425,155.2209,72317.0
2016-09-27 15:45:00,158.97,159.01,158.61,158.63,87307.0,155.2209,155.26,154.8694,154.8889,87307.0
2016-09-27 15:50:00,158.62,158.87,158.55,158.83,120248.0,154.8792,155.1233,154.8108,155.0842,120248.0
2016-09-27 15:55:00,158.84,159.02,158.8,158.88,129512.0,155.094,155.2697,155.0549,155.133,129512.0
2016-09-28 09:30:00,159.09,159.09,158.68,158.73,19632.0,155.3381,155.3381,154.9377,154.9866,19632.0
2016-09-28 09:35:00,158.72,159.02,158.66,158.67,8852.0,154.9768,155.2697,154.9182,154.928,8852.0
2016-09-28 09:40:00,158.82,158.82,158.17,158.57,18214.0,155.0744,155.0744,154.4398,154.8303,18214.0
2016-09-28 09:45:00,158.62,158.67,158.28,158.44,9419.0,154.8792,154.928,154.5472,154.7034,9419.0
2016-09-28 09:50:00,158.42,158.42,158.25,158.31,3485.0,154.6839,154.6839,154.5179,154.5765,3485.0
2016-09-28 09:55:00,158.3,158.35,158.08,158.33,7749.0,154.5667,154.6155,154.3519,154.596,7749.0
2016-09-28 10:00:00,158.33,158.35,157.89,157.97,10340.0,154.596,154.6155,154.1664,154.2445,10340.0
2016-09-28 10:05:00,157.95,157.99,157.64,157.66,8274.0,154.225,154.264,153.9223,153.9418,8274.0
2016-09-28 10:10:00,157.67,157.71,157.44,157.55,12998.0,153.9516,153.9906,153.727,153.8344,12998.0
2016-09-28 10:15:00,157.57,157.93,157.57,157.86,47086.0,153.8539,154.2054,153.8539,154.1371,47086.0
2016-09-28 10:20:00,157.83,157.89,157.66,157.77,21720.0,154.1078,154.1664,153.9418,154.0492,21720.0
2016-09-28 10:25:00,157.74,157.76,157.63,157.68,5041.0,154.0199,154.0394,153.9125,153.9613,5041.0
2016-09-28 10:30:00,157.69,157.74,157.59,157.65,7928.0,153.9711,154.0199,153.8734,153.932,7928.0
2016-09-28 10:35:00,157.66,157.7,157.42,157.49,4134.0,153.9418,153.9809,153.7075,153.7758,4134.0
2016-09-28 10:40:00,157.48,157.51,157.42,157.46,8134.0,153.766,153.7953,153.7075,153.7465,8134.0
2016-09-28 10:45:00,157.45,157.45,157.37,157.41,5143.0,153.7367,153.7367,153.6586,153.6977,5143.0
2016-09-28 10:50:00,157.4,157.4,157.2,157.32,3806.0,153.6879,153.6879,153.4926,153.6098,3806.0
2016-09-28 10:55:00,157.39,157.45,157.29,157.4,6760.0,153.6782,153.7367,153.5805,153.6879,6760.0
2016-09-28 11:00:00,157.38,157.4,157.17,157.17,5855.0,153.6684,153.6879,153.4634,153.4634,5855.0
2016-09-28 11:05:00,157.25,157.3,157.14,157.23,6580.0,153.5415,153.5903,153.4341,153.5219,6580.0
2016-09-28 11:10:00,157.29,157.36,157.18,157.3,7922.0,153.5805,153.6489,153.4731,153.5903,7922.0
2016-09-28 11:15:00,157.32,157.44,157.28,157.44,4996.0,153.6098,153.727,153.5708,153.727,4996.0
2016-09-28 11:20:00,157.44,157.54,157.42,157.53,16323.0,153.727,153.8246,153.7075,153.8149,16323.0
2016-09-28 11:25:00,157.56,157.57,157.44,157.53,8106.0,153.8442,153.8539,153.727,153.8149,8106.0
2016-09-28 11:30:00,157.54,157.54,157.36,157.43,4491.0,153.8246,153.8246,153.6489,153.7172,4491.0
2016-09-28 11:35:00,157.42,157.55,157.42,157.53,4314.0,153.7075,153.8344,153.7075,153.8149,4314.0
2016-09-28 11:40:00,157.53,157.61,157.5,157.55,4240.0,153.8149,153.893,153.7856,153.8344,4240.0
2016-09-28 11:45:00,157.59,157.59,157.51,157.52,4691.0,153.8734,153.8734,153.7953,153.8051,4691.0
2016-09-28 11:50:00,157.52,157.6,157.48,157.6,4122.0,153.8051,153.8832,153.766,153.8832,4122.0
2016-09-28 11:55:00,157.64,157.73,157.62,157.7,6730.0,153.9223,154.0101,153.9027,153.9809,6730.0
2016-09-28 12:00:00,157.71,157.71,157.55,157.55,3698.0,153.9906,153.9906,153.8344,153.8344,3698.0
2016-09-28 12:05:00,157.55,157.64,157.55,157.57,5795.0,153.8344,153.9223,153.8344,153.8539,5795.0
2016-09-28 12:10:00,157.57,157.75,157.53,157.75,5273.0,153.8539,154.0297,153.8149,154.0297,5273.0
2016-09-28 12:15:00,157.77,157.78,157.61,157.61,7549.0,154.0492,154.059,153.893,153.893,7549.0
2016-09-28 12:20:00,157.57,157.57,157.46,157.51,2331.0,153.8539,153.8539,153.7465,153.7953,2331.0
2016-09-28 12:25:00,157.49,157.58,157.49,157.52,1500.0,153.7758,153.8637,153.7758,153.8051,1500.0
2016-09-28 12:30:00,157.56,157.58,157.43,157.43,2624.0,153.8442,153.8637,153.7172,153.7172,2624.0
2016-09-28 12:35:00,157.41,157.55,157.41,157.54,3837.0,153.6977,153.8344,153.6977,153.8246,3837.0
2016-09-28 12:40:00,157.55,157.65,157.54,157.65,2233.0,153.8344,153.932,153.8246,153.932,2233.0
2016-09-28 12:45:00,157.67,157.78,157.67,157.75,3007.0,153.9516,154.059,153.9516,154.0297,3007.0
2016-09-28 12:50:00,157.75,157.82,157.68,157.79,3942.0,154.0297,154.098,153.9613,154.0687,3942.0
2016-09-28 12:55:00,157.85,157.85,157.76,157.8,2370.0,154.1273,154.1273,154.0394,154.0785,2370.0
2016-09-28 13:00:00,157.8,157.82,157.69,157.82,4505.0,154.0785,154.098,153.9711,154.098,4505.0
2016-09-28 13:05:00,157.83,157.83,157.68,157.69,4442.0,154.1078,154.1078,153.9613,153.9711,4442.0
2016-09-28 13:10:00,157.69,157.74,157.58,157.58,3925.0,153.9711,154.0199,153.8637,153.8637,3925.0
2016-09-28 13:15:00,157.56,157.61,157.5,157.56,3940.0,153.8442,153.893,153.7856,153.8442,3940.0
2016-09-28 13:20:00,157.58,157.77,157.57,157.64,6954.0,153.8637,154.0492,153.8539,153.9223,6954.0
2016-09-28 13:25:00,157.68,157.79,157.64,157.77,5114.0,153.9613,154.0687,153.9223,154.0492,5114.0
2016-09-28 13:30:00,157.81,158.09,157.81,158.01,7100.0,154.0883,154.3617,154.0883,154.2835,7100.0
2016-09-28 13:35:00,158.02,158.03,157.86,157.89,10900.0,154.2933,154.3031,154.1371,154.1664,10900.0
2016-09-28 13:40:00,157.9,157.92,157.73,157.76,7413.0,154.1761,154.1957,154.0101,154.0394,7413.0
2016-09-28 13:45:00,157.76,157.91,157.75,157.88,3591.0,154.0394,154.1859,154.0297,154.1566,3591.0
2016-09-28 13:50:00,157.9,157.94,157.88,157.9,2848.0,154.1761,154.2152,154.1566,154.1761,2848.0
2016-09-28 13:55:00,157.9,157.9,157.81,157.84,5039.0,154.1761,154.1761,154.0883,154.1176,5039.0
2016-09-28 14:00:00,157.86,157.86,157.75,157.76,1313.0,154.1371,154.1371,154.0297,154.0394,1313.0
2016-09-28 14:05:00,157.74,157.76,157.69,157.74,5546.0,154.0199,154.0394,153.9711,154.0199,5546.0
2016-09-28 14:10:00,157.76,158.07,157.75,158.07,9504.0,154.0394,154.3421,154.0297,154.3421,9504.0
2016-09-28 14:15:00,158.04,158.14,158.04,158.12,3322.0,154.3128,154.4105,154.3128,154.3909,3322.0
2016-09-28 14:20:00,158.12,158.17,158.03,158.13,3246.0,154.3909,154.4398,154.3031,154.4007,3246.0
2016-09-28 14:25:00,158.13,158.32,158.09,158.22,4696.0,154.4007,154.5862,154.3617,154.4886,4696.0
2016-09-28 14:30:00,158.22,158.31,158.12,158.12,4835.0,154.4886,154.5765,154.3909,154.3909,4835.0
2016-09-28 14:35:00,158.19,158.25,158.1,158.18,2800.0,154.4593,154.5179,154.3714,154.4495,2800.0
2016-09-28 14:40:00,158.19,158.28,158.16,158.28,3821.0,154.4593,154.5472,154.43,154.5472,3821.0
2016-09-28 14:45:00,158.27,158.33,158.2,158.25,4498.0,154.5374,154.596,154.4691,154.5179,4498.0
2016-09-28 14:50:00,158.24,158.36,158.24,158.36,3923.0,154.5081,154.6253,154.5081,154.6253,3923.0
2016-09-28 14:55:00,158.35,158.35,158.25,158.29,3034.0,154.6155,154.6155,154.5179,154.5569,3034.0
2016-09-28 15:00:00,158.31,158.32,158.24,158.27,3556.0,154.5765,154.5862,154.5081,154.5374,3556.0
2016-09-28 15:05:00,158.29,158.36,158.24,158.29,7961.0,154.5569,154.6253,154.5081,154.5569,7961.0
2016-09-28 15:10:00,158.3,158.35,158.3,158.33,5541.0,154.5667,154.6155,154.5667,154.596,5541.0
2016-09-28 15:15:00,158.34,158.42,158.32,158.37,6058.0,154.6058,154.6839,154.5862,154.6351,6058.0
2016-09-28 15:20:00,158.35,158.37,158.3,158.34,5265.0,154.6155,154.6351,154.5667,154.6058,5265.0
2016-09-28 15:25:00,158.34,158.4,158.3,158.36,12450.0,154.6058,154.6643,154.5667,154.6253,12450.0
2016-09-28 15:30:00,158.36,158.38,158.28,158.35,13248.0,154.6253,154.6448,154.5472,154.6155,13248.0
2016-09-28 15:35:00,158.34,158.43,158.34,158.43,10031.0,154.6058,154.6936,154.6058,154.6936,10031.0
2016-09-28 15:40:00,158.43,158.6,158.41,158.58,13792.0,154.6936,154.8596,154.6741,154.8401,13792.0
2016-09-28 15:45:00,158.59,158.71,158.58,158.7,21614.0,154.8499,154.967,154.8401,154.9573,21614.0
2016-09-28 15:50:00,158.69,158.72,158.6,158.7,23000.0,154.9475,154.9768,154.8596,154.9573,23000.0
2016-09-28 15:55:00,158.71,158.76,158.62,158.63,70275.0,154.967,155.0159,154.8792,154.8889,70275.0
2016-09-29 09:30:00,158.63,159.27,158.45,159.13,37965.0,154.8889,155.5138,154.7132,155.3771,37965.0
2016-09-29 09:35:00,158.96,158.96,158.28,158.37,4061.0,155.2111,155.2111,154.5472,154.6351,4061.0
2016-09-29 09:40:00,158.45,158.5,158.25,158.49,4832.0,154.7132,154.762,154.5179,154.7522,4832.0
2016-09-29 09:45:00,158.45,158.87,158.45,158.68,8133.0,154.7132,155.1233,154.7132,154.9377,8133.0
2016-09-29 09:50:00,158.72,159.0,158.67,158.69,5422.0,154.9768,155.2502,154.928,154.9475,5422.0
2016-09-29 09:55:00,158.61,158.73,158.37,158.73,22700.0,154.8694,154.9866,154.6351,154.9866,22700.0
2016-09-29 10:00:00,158.73,158.83,158.49,158.53,28568.0,154.9866,155.0842,154.7522,154.7913,28568.0
2016-09-29 10:05:00,158.59,158.65,158.45,158.45,14217.0,154.8499,154.9084,154.7132,154.7132,14217.0
2016-09-29 10:10:00,158.5,158.52,158.09,158.09,18779.0,154.762,154.7815,154.3617,154.3617,18779.0
2016-09-29 10:15:00,158.13,158.36,157.84,158.36,74156.0,154.4007,154.6253,154.1176,154.6253,74156.0
2016-09-29 10:20:00,158.38,158.41,158.27,158.41,5185.0,154.6448,154.6741,154.5374,154.6741,5185.0
2016-09-29 10:25:00,158.41,158.5,158.16,158.29,7577.0,154.6741,154.762,154.43,154.5569,7577.0
2016-09-29 10:30:00,158.25,158.3,158.19,158.23,2552.0,154.5179,154.5667,154.4593,154.4984,2552.0
2016-09-29 10:35:00,158.29,158.29,158.17,158.21,3055.0,154.5569,154.5569,154.4398,154.4788,3055.0
2016-09-29 10:40:00,158.21,158.25,157.98,157.98,3295.0,154.4788,154.5179,154.2543,154.2543,3295.0
2016-09-29 10:45:00,157.95,158.05,157.85,157.86,6088.0,154.225,154.3226,154.1273,154.1371,6088.0
2016-09-29 10:50:00,157.91,158.06,157.9,158.0,6963.0,154.1859,154.3324,154.1761,154.2738,6963.0
2016-09-29 10:55:00,158.04,158.17,158.03,158.04,11243.0,154.3128,154.4398,154.3031,154.3128,11243.0
2016-09-29 11:00:00,158.07,158.07,157.95,158.02,5352.0,154.3421,154.3421,154.225,154.2933,5352.0
2016-09-29 11:05:00,158.02,158.04,157.88,157.91,5134.0,154.2933,154.3128,154.1566,154.1859,5134.0
2016-09-29 11:10:00,157.94,158.0,157.87,157.94,23213.0,154.2152,154.2738,154.1468,154.2152,23213.0
2016-09-29 11:15:00,157.88,157.91,157.61,157.7,11305.0,154.1566,154.1859,153.893,153.9809,11305.0
2016-09-29 11:20:00,157.7,157.81,157.7,157.78,6456.0,153.9809,154.0883,153.9809,154.059,6456.0
2016-09-29 11:25:00,157.75,157.94,157.73,157.93,6818.0,154.0297,154.2152,154.0101,154.2054,6818.0
2016-09-29 11:30:00,157.92,157.95,157.79,157.79,7620.0,154.1957,154.225,154.0687,154.0687,7620.0
2016-09-29 11:35:00,157.81,157.95,157.81,157.84,5466.0,154.0883,154.225,154.0883,154.1176,5466.0
2016-09-29 11:40:00,157.87,157.9,157.73,157.73,10457.0,154.1468,154.1761,154.0101,154.0101,10457.0
2016-09-29 11:45:00,157.76,157.81,157.5,157.5,6397.0,154.0394,154.0883,153.7856,153.7856,6397.0
2016-09-29 11:50:00,157.53,157.58,157.43,157.47,16038.0,153.8149,153.8637,153.7172,153.7563,16038.0
2016-09-29 11:55:00,157.51,157.51,157.37,157.37,5715.0,153.7953,153.7953,153.6586,153.6586,5715.0
2016-09-29 12:00:00,157.37,157.43,157.31,157.32,6212.0,153.6586,153.7172,153.6001,153.6098,6212.0
2016-09-29 12:05:00,157.35,157.45,157.27,157.33,22685.0,153.6391,153.7367,153.561,153.6196,22685.0
2016-09-29 12:10:00,157.35,157.35,157.27,157.29,13729.0,153.6391,153.6391,153.561,153.5805,13729.0
2016-09-29 12:15:00,157.32,157.36,157.28,157.29,5588.0,153.6098,153.6489,153.5708,153.5805,5588.0
2016-09-29 12:20:00,157.28,157.39,157.26,157.33,6701.0,153.5708,153.6782,153.5512,153.6196,6701.0
2016-09-29 12:25:00,157.36,157.41,157.24,157.24,7193.0,153.6489,153.6977,153.5317,153.5317,7193.0
2016-09-29 12:30:00,157.27,157.29,157.11,157.11,5375.0,153.561,153.5805,153.4048,153.4048,5375.0
2016-09-29 12:35:00,157.15,157.18,156.98,157.03,9332.0,153.4438,153.4731,153.2778,153.3267,9332.0
2016-09-29 12:40:00,156.96,157.03,156.7,156.73,25200.0,153.2583,153.3267,153.0044,153.0337,25200.0
2016-09-29 12:45:00,156.74,156.75,156.43,156.43,6362.0,153.0435,153.0533,152.7408,152.7408,6362.0
2016-09-29 12:50:00,156.35,156.39,156.0,156.06,16838.0,152.6627,152.7017,152.3209,152.3795,16838.0
2016-09-29 12:55:00,156.07,156.11,155.83,155.93,32431.0,152.3893,152.4284,152.155,152.2526,32431.0
2016-09-29 13:00:00,155.94,156.01,155.45,155.54,16712.0,152.2624,152.3307,151.7839,151.8718,16712.0
2016-09-29 13:05:00,155.65,155.88,155.57,155.85,9337.0,151.9792,152.2038,151.9011,152.1745,9337.0
2016-09-29 13:10:00,155.85,156.21,155.85,156.06,15417.0,152.1745,152.526,152.1745,152.3795,15417.0
2016-09-29 13:15:00,156.06,156.16,155.95,155.98,13247.0,152.3795,152.4772,152.2721,152.3014,13247.0
2016-09-29 13:20:00,155.99,156.2,155.93,156.2,10568.0,152.3112,152.5162,152.2526,152.5162,10568.0
2016-09-29 13:25:00,156.18,156.22,156.08,156.17,10421.0,152.4967,152.5358,152.3991,152.4869,10421.0
2016-09-29 13:30:00,156.15,156.4,156.0,156.39,13615.0,152.4674,152.7115,152.3209,152.7017,13615.0
2016-09-29 13:35:00,156.31,156.31,156.11,156.13,6934.0,152.6236,152.6236,152.4284,152.4479,6934.0
2016-09-29 13:40:00,156.11,156.14,155.8,155.94,15369.0,152.4284,152.4576,152.1257,152.2624,15369.0
2016-09-29 13:45:00,155.99,155.99,155.7,155.8,7264.0,152.3112,152.3112,152.028,152.1257,7264.0
2016-09-29 13:50:00,155.78,155.79,155.41,155.53,8041.0,152.1061,152.1159,151.7449,151.862,8041.0
2016-09-29 13:55:00,155.4,155.57,155.34,155.57,6814.0,151.7351,151.9011,151.6765,151.9011,6814.0
2016-09-29 14:00:00,155.54,155.74,155.49,155.74,6427.0,151.8718,152.0671,151.823,152.0671,6427.0
2016-09-29 14:05:00,155.75,155.95,155.75,155.9,10307.0,152.0768,152.2721,152.0768,152.2233,10307.0
2016-09-29 14:10:00,155.91,156.0,155.81,155.99,14137.0,152.2331,152.3209,152.1354,152.3112,14137.0
2016-09-29 14:15:00,156.0,156.31,156.0,156.18,12138.0,152.3209,152.6236,152.3209,152.4967,12138.0
2016-09-29 14:20:00,156.22,156.5,156.22,156.5,22557.0,152.5358,152.8092,152.5358,152.8092,22557.0
2016-09-29 14:25:00,156.5,156.68,156.36,156.64,22274.0,152.8092,152.9849,152.6725,152.9459,22274.0
2016-09-29 14:30:00,156.65,156.66,156.42,156.55,14477.0,152.9556,152.9654,152.731,152.858,14477.0
2016-09-29 14:35:00,156.56,156.8,156.53,156.64,9726.0,152.8677,153.1021,152.8384,152.9459,9726.0
2016-09-29 14:40:00,156.62,156.64,156.44,156.49,6097.0,152.9263,152.9459,152.7506,152.7994,6097.0
2016-09-29 14:45:00,156.46,156.6,156.43,156.57,8680.0,152.7701,152.9068,152.7408,152.8775,8680.0
2016-09-29 14:50:00,156.57,156.67,156.47,156.49,8555.0,152.8775,152.9751,152.7799,152.7994,8555.0
2016-09-29 14:55:00,156.51,156.54,156.3,156.32,5327.0,152.8189,152.8482,152.6139,152.6334,5327.0
2016-09-29 15:00:00,156.29,156.44,156.2,156.24,8320.0,152.6041,152.7506,152.5162,152.5553,8320.0
2016-09-29 15:05:00,156.23,156.42,156.23,156.41,12570.0,152.5455,152.731,152.5455,152.7213,12570.0
2016-09-29 15:10:00,156.39,156.49,156.31,156.39,10943.0,152.7017,152.7994,152.6236,152.7017,10943.0
2016-09-29 15:15:00,156.45,156.45,156.19,156.21,9731.0,152.7603,152.7603,152.5065,152.526,9731.0
2016-09-29 15:20:00,156.22,156.28,156.11,156.11,9726.0,152.5358,152.5943,152.4284,152.4284,9726.0
2016-09-29 15:25:00,156.11,156.26,155.92,156.26,11574.0,152.4284,152.5748,152.2428,152.5748,11574.0
2016-09-29 15:30:00,156.28,156.56,156.22,156.48,28209.0,152.5943,152.8677,152.5358,152.7896,28209.0
2016-09-29 15:35:00,156.46,156.58,156.41,156.56,24155.0,152.7701,152.8873,152.7213,152.8677,24155.0
2016-09-29 15:40:00,156.57,156.61,156.32,156.5,24510.0,152.8775,152.9166,152.6334,152.8092,24510.0
2016-09-29 15:45:00,156.51,156.51,156.4,156.42,21067.0,152.8189,152.8189,152.7115,152.731,21067.0
2016-09-29 15:50:00,156.41,156.5,156.32,156.42,29710.0,152.7213,152.8092,152.6334,152.731,29710.0
2016-09-29 15:55:00,156.43,156.44,156.08,156.09,115663.0,152.7408,152.7506,152.3991,152.4088,115663.0
2016-09-30 09:30:00,156.96,157.59,156.7,157.33,20937.0,153.2583,153.8734,153.0044,153.6196,20937.0
2016-09-30 09:35:00,157.34,157.64,157.18,157.3,9359.0,153.6293,153.9223,153.4731,153.5903,9359.0
2016-09-30 09:40:00,157.32,157.76,157.22,157.5,39437.0,153.6098,154.0394,153.5122,153.7856,39437.0
2016-09-30 09:45:00,157.56,157.63,157.44,157.59,50716.0,153.8442,153.9125,153.727,153.8734,50716.0
2016-09-30 09:50:00,157.59,157.8,157.39,157.43,24547.0,153.8734,154.0785,153.6782,153.7172,24547.0
2016-09-30 09:55:00,157.47,157.61,157.39,157.46,35690.0,153.7563,153.893,153.6782,153.7465,35690.0
2016-09-30 10:00:00,157.46,157.53,157.31,157.47,12437.0,153.7465,153.8149,153.6001,153.7563,12437.0
2016-09-30 10:05:00,157.5,157.53,157.21,157.37,41272.0,153.7856,153.8149,153.5024,153.6586,41272.0
2016-09-30 10:10:00,157.38,157.51,157.33,157.39,7821.0,153.6684,153.7953,153.6196,153.6782,7821.0
2016-09-30 10:15:00,157.38,157.38,157.07,157.13,10639.0,153.6684,153.6684,153.3657,153.4243,10639.0
2016-09-30 10:20:00,157.17,157.22,157.03,157.05,73834.0,153.4634,153.5122,153.3267,153.3462,73834.0
2016-09-30 10:25:00,157.1,157.38,157.1,157.38,6776.0,153.395,153.6684,153.395,153.6684,6776.0
2016-09-30 10:30:00,157.4,157.54,157.4,157.5,15301.0,153.6879,153.8246,153.6879,153.7856,15301.0
2016-09-30 10:35:00,157.52,157.57,157.4,157.44,14245.0,153.8051,153.8539,153.6879,153.727,14245.0
2016-09-30 10:40:00,157.47,157.64,157.47,157.57,9893.0,153.7563,153.9223,153.7563,153.8539,9893.0
2016-09-30 10:45:00,157.55,157.61,157.4,157.46,8050.0,153.8344,153.893,153.6879,153.7465,8050.0
2016-09-30 10:50:00,157.47,157.59,157.47,157.54,5201.0,153.7563,153.8734,153.7563,153.8246,5201.0
2016-09-30 10:55:00,157.54,157.63,157.48,157.56,11529.0,153.8246,153.9125,153.766,153.8442,11529.0
2016-09-30 11:00:00,157.56,157.68,157.49,157.67,8270.0,153.8442,153.9613,153.7758,153.9516,8270.0
2016-09-30 11:05:00,157.68,157.69,157.38,157.49,7687.0,153.9613,153.9711,153.6684,153.7758,7687.0
2016-09-30 11:10:00,157.53,157.87,157.53,157.87,6028.0,153.8149,154.1468,153.8149,154.1468,6028.0
2016-09-30 11:15:00,157.86,157.89,157.81,157.89,7981.0,154.1371,154.1664,154.0883,154.1664,7981.0
2016-09-30 11:20:00,157.91,158.08,157.91,158.01,9319.0,154.1859,154.3519,154.1859,154.2835,9319.0
2016-09-30 11:25:00,157.99,158.03,157.97,157.98,16763.0,154.264,154.3031,154.2445,154.2543,16763.0
2016-09-30 11:30:00,157.99,158.08,157.91,157.91,11368.0,154.264,154.3519,154.1859,154.1859,11368.0
2016-09-30 11:35:00,157.92,157.95,157.82,157.82,6983.0,154.1957,154.225,154.098,154.098,6983.0
2016-09-30 11:40:00,157.85,157.88,157.74,157.87,6964.0,154.1273,154.1566,154.0199,154.1468,6964.0
2016-09-30 11:45:00,157.9,157.99,157.9,157.99,4843.0,154.1761,154.264,154.1761,154.264,4843.0
2016-09-30 11:50:00,158.0,158.13,157.97,158.11,5906.0,154.2738,154.4007,154.2445,154.3812,5906.0
2016-09-30 11:55:00,158.14,158.15,157.98,157.99,4647.0,154.4105,154.4202,154.2543,154.264,4647.0
2016-09-30 12:00:00,157.97,157.99,157.86,157.89,9120.0,154.2445,154.264,154.1371,154.1664,9120.0
2016-09-30 12:05:00,157.89,157.92,157.87,157.92,7598.0,154.1664,154.1957,154.1468,154.1957,7598.0
2016-09-30 12:10:00,157.93,157.97,157.91,157.91,4217.0,154.2054,154.2445,154.1859,154.1859,4217.0
2016-09-30 12:15:00,157.93,157.96,157.89,157.93,7696.0,154.2054,154.2347,154.1664,154.2054,7696.0
2016-09-30 12:20:00,157.95,157.97,157.9,157.96,32698.0,154.225,154.2445,154.1761,154.2347,32698.0
2016-09-30 12:25:00,157.96,158.14,157.95,158.11,6259.0,154.2347,154.4105,154.225,154.3812,6259.0
2016-09-30 12:30:00,158.12,158.23,158.09,158.23,7300.0,154.3909,154.4984,154.3617,154.4984,7300.0
2016-09-30 12:35:00,158.23,158.41,158.22,158.4,12406.0,154.4984,154.6741,154.4886,154.6643,12406.0
2016-09-30 12:40:00,158.41,158.43,158.16,158.33,7529.0,154.6741,154.6936,154.43,154.596,7529.0
2016-09-30 12:45:00,158.34,158.44,158.34,158.43,6100.0,154.6058,154.7034,154.6058,154.6936,6100.0
2016-09-30 12:50:00,158.43,158.44,158.35,158.39,5928.0,154.6936,154.7034,154.6155,154.6546,5928.0
2016-09-30 12:55:00,158.42,158.46,158.31,158.31,7789.0,154.6839,154.7229,154.5765,154.5765,7789.0
2016-09-30 13:00:00,158.31,158.43,158.31,158.41,8057.0,154.5765,154.6936,154.5765,154.6741,8057.0
2016-09-30 13:05:00,158.42,158.43,158.29,158.33,4900.0,154.6839,154.6936,154.5569,154.596,4900.0
2016-09-30 13:10:00,158.3,158.36,158.26,158.31,4316.0,154.5667,154.6253,154.5276,154.5765,4316.0
2016-09-30 13:15:00,158.27,158.28,158.18,158.21,5367.0,154.5374,154.5472,154.4495,154.4788,5367.0
2016-09-30 13:20:00,158.22,158.28,158.18,158.18,5464.0,154.4886,154.5472,154.4495,154.4495,5464.0
2016-09-30 13:25:00,158.18,158.21,158.07,158.07,5755.0,154.4495,154.4788,154.3421,154.3421,5755.0
2016-09-30 13:30:00,158.09,158.12,158.05,158.11,7943.0,154.3617,154.3909,154.3226,154.3812,7943.0
2016-09-30 13:35:00,158.14,158.24,158.11,158.23,15537.0,154.4105,154.5081,154.3812,154.4984,15537.0
2016-09-30 13:40:00,158.26,158.38,158.25,158.34,7555.0,154.5276,154.6448,154.5179,154.6058,7555.0
2016-09-30 13:45:00,158.34,158.36,158.31,158.33,8679.0,154.6058,154.6253,154.5765,154.596,8679.0
2016-09-30 13:50:00,158.33,158.44,158.31,158.42,13474.0,154.596,154.7034,154.5765,154.6839,13474.0
2016-09-30 13:55:00,158.42,158.44,158.35,158.4,14211.0,154.6839,154.7034,154.6155,154.6643,14211.0
2016-09-30 14:00:00,158.41,158.43,158.35,158.39,12101.0,154.6741,154.6936,154.6155,154.6546,12101.0
2016-09-30 14:05:00,158.4,158.5,158.39,158.49,13926.0,154.6643,154.762,154.6546,154.7522,13926.0
2016-09-30 14:10:00,158.48,158.7,158.47,158.68,18831.0,154.7425,154.9573,154.7327,154.9377,18831.0
2016-09-30 14:15:00,158.67,158.76,158.64,158.7,14601.0,154.928,155.0159,154.8987,154.9573,14601.0
2016-09-30 14:20:00,158.71,158.75,158.7,158.72,10862.0,154.967,155.0061,154.9573,154.9768,10862.0
2016-09-30 14:25:00,158.74,158.88,158.73,158.88,13576.0,154.9963,155.133,154.9866,155.133,13576.0
2016-09-30 14:30:00,158.88,159.04,158.88,159.02,22860.0,155.133,155.2893,155.133,155.2697,22860.0
2016-09-30 14:35:00,159.02,159.03,158.95,159.01,14775.0,155.2697,155.2795,155.2014,155.26,14775.0
2016-09-30 14:40:00,159.02,159.03,158.96,159.02,7835.0,155.2697,155.2795,155.2111,155.2697,7835.0
2016-09-30 14:45:00,159.0,159.07,158.99,159.02,6060.0,155.2502,155.3185,155.2404,155.2697,6060.0
2016-09-30 14:50:00,159.01,159.03,158.97,159.02,13480.0,155.26,155.2795,155.2209,155.2697,13480.0
2016-09-30 14:55:00,159.03,159.05,159.01,159.04,15374.0,155.2795,155.299,155.26,155.2893,15374.0
2016-09-30 15:00:00,159.06,159.29,159.05,159.29,16184.0,155.3088,155.5334,155.299,155.5334,16184.0
2016-09-30 15:05:00,159.26,159.32,159.24,159.3,14892.0,155.5041,155.5626,155.4845,155.5431,14892.0
2016-09-30 15:10:00,159.3,159.36,159.3,159.32,17960.0,155.5431,155.6017,155.5431,155.5626,17960.0
2016-09-30 15:15:00,159.29,159.35,159.26,159.35,14743.0,155.5334,155.5919,155.5041,155.5919,14743.0
2016-09-30 15:20:00,159.34,159.42,159.34,159.38,15009.0,155.5822,155.6603,155.5822,155.6212,15009.0
2016-09-30 15:25:00,159.38,159.4,159.28,159.28,12334.0,155.6212,155.6408,155.5236,155.5236,12334.0
2016-09-30 15:30:00,159.29,159.49,159.29,159.4,23250.0,155.5334,155.7286,155.5334,155.6408,23250.0
2016-09-30 15:35:00,159.41,159.49,159.4,159.47,31207.0,155.6505,155.7286,155.6408,155.7091,31207.0
2016-09-30 15:40:00,159.47,159.53,159.44,159.46,55998.0,155.7091,155.7677,155.6798,155.6993,55998.0
2016-09-30 15:45:00,159.47,159.51,159.38,159.4,58083.0,155.7091,155.7482,155.6212,155.6408,58083.0
2016-09-30 15:50:00,159.41,159.49,159.4,159.43,55156.0,155.6505,155.7286,155.6408,155.6701,55156.0
2016-09-30 15:55:00,159.44,159.44,159.05,159.05,152592.0,155.6798,155.6798,155.299,155.299,152592.0
2016-10-03 09:30:00,157.95,158.29,157.57,158.24,24086.0,154.225,154.5569,153.8539,154.5081,24086.0
2016-10-03 09:35:00,158.24,158.25,157.93,157.95,35098.0,154.5081,154.5179,154.2054,154.225,35098.0
2016-10-03 09:40:00,158.05,158.3,157.96,158.04,8000.0,154.3226,154.5667,154.2347,154.3128,8000.0
2016-10-03 09:45:00,158.08,158.08,157.77,157.79,9955.0,154.3519,154.3519,154.0492,154.0687,9955.0
2016-10-03 09:50:00,157.77,158.17,157.71,158.17,13278.0,154.0492,154.4398,153.9906,154.4398,13278.0
2016-10-03 09:55:00,158.14,158.17,157.99,158.11,14121.0,154.4105,154.4398,154.264,154.3812,14121.0
2016-10-03 10:00:00,158.17,158.76,158.15,158.64,12462.0,154.4398,155.0159,154.4202,154.8987,12462.0
2016-10-03 10:05:00,158.61,158.73,158.46,158.68,11707.0,154.8694,154.9866,154.7229,154.9377,11707.0
2016-10-03 10:10:00,158.71,158.83,158.64,158.83,11108.0,154.967,155.0842,154.8987,155.0842,11108.0
2016-10-03 10:15:00,158.8,158.84,158.57,158.84,17450.0,155.0549,155.094,154.8303,155.094,17450.0
2016-10-03 10:20:00,158.83,158.85,158.61,158.74,18993.0,155.0842,155.1037,154.8694,154.9963,18993.0
2016-10-03 10:25:00,158.71,158.8,158.62,158.79,14972.0,154.967,155.0549,154.8792,155.0451,14972.0
2016-10-03 10:30:00,158.77,158.99,158.69,158.83,12870.0,155.0256,155.2404,154.9475,155.0842,12870.0
2016-10-03 10:35:00,158.85,158.91,158.8,158.87,16462.0,155.1037,155.1623,155.0549,155.1233,16462.0
2016-10-03 10:40:00,158.89,159.1,158.82,159.05,12651.0,155.1428,155.3478,155.0744,155.299,12651.0
2016-10-03 10:45:00,159.04,159.14,159.0,159.09,6161.0,155.2893,155.3869,155.2502,155.3381,6161.0
2016-10-03 10:50:00,159.08,159.2,159.02,159.07,7009.0,155.3283,155.4455,155.2697,155.3185,7009.0
2016-10-03 10:55:00,159.1,159.2,159.07,159.07,16000.0,155.3478,155.4455,155.3185,155.3185,16000.0
2016-10-03 11:00:00,159.09,159.11,158.94,159.11,18712.0,155.3381,155.3576,155.1916,155.3576,18712.0
2016-10-03 11:05:00,159.1,159.15,159.04,159.08,11323.0,155.3478,155.3967,155.2893,155.3283,11323.0
2016-10-03 11:10:00,159.06,159.17,159.02,159.17,7230.0,155.3088,155.4162,155.2697,155.4162,7230.0
2016-10-03 11:15:00,159.17,159.17,158.92,158.92,9016.0,155.4162,155.4162,155.1721,155.1721,9016.0
2016-10-03 11:20:00,158.93,158.94,158.83,158.86,11103.0,155.1818,155.1916,155.0842,155.1135,11103.0
2016-10-03 11:25:00,158.85,158.9,158.75,158.79,14337.0,155.1037,155.1526,155.0061,155.0451,14337.0
2016-10-03 11:30:00,158.79,158.88,158.74,158.84,7333.0,155.0451,155.133,154.9963,155.094,7333.0
2016-10-03 11:35:00,158.84,158.85,158.63,158.68,14651.0,155.094,155.1037,154.8889,154.9377,14651.0
2016-10-03 11:40:00,158.68,158.76,158.66,158.76,7474.0,154.9377,155.0159,154.9182,155.0159,7474.0
2016-10-03 11:45:00,158.75,158.76,158.64,158.67,6194.0,155.0061,155.0159,154.8987,154.928,6194.0
2016-10-03 11:50:00,158.68,158.71,158.56,158.68,27679.0,154.9377,154.967,154.8206,154.9377,27679.0
2016-10-03 11:55:00,158.64,158.79,158.63,158.77,6986.0,154.8987,155.0451,154.8889,155.0256,6986.0
2016-10-03 12:00:00,158.74,158.84,158.72,158.72,6069.0,154.9963,155.094,154.9768,154.9768,6069.0
2016-10-03 12:05:00,158.74,158.83,158.68,158.69,6641.0,154.9963,155.0842,154.9377,154.9475,6641.0
2016-10-03 12:10:00,158.67,158.72,158.62,158.62,5144.0,154.928,154.9768,154.8792,154.8792,5144.0
2016-10-03 12:15:00,158.56,158.62,158.54,158.56,4375.0,154.8206,154.8792,154.801,154.8206,4375.0
2016-10-03 12:20:00,158.53,158.53,158.35,158.4,3500.0,154.7913,154.7913,154.6155,154.6643,3500.0
2016-10-03 12:25:00,158.41,158.44,158.29,158.44,4112.0,154.6741,154.7034,154.5569,154.7034,4112.0
2016-10-03 12:30:00,158.44,158.47,158.35,158.41,13236.0,154.7034,154.7327,154.6155,154.6741,13236.0
2016-10-03 12:35:00,158.41,158.48,158.37,158.43,7082.0,154.6741,154.7425,154.6351,154.6936,7082.0
2016-10-03 12:40:00,158.49,158.53,158.46,158.53,1510.0,154.7522,154.7913,154.7229,154.7913,1510.0
2016-10-03 12:45:00,158.55,158.63,158.48,158.63,4542.0,154.8108,154.8889,154.7425,154.8889,4542.0
2016-10-03 12:50:00,158.58,158.64,158.55,158.59,3844.0,154.8401,154.8987,154.8108,154.8499,3844.0
2016-10-03 12:55:00,158.58,158.62,158.46,158.59,3649.0,154.8401,154.8792,154.7229,154.8499,3649.0
2016-10-03 13:00:00,158.64,158.68,158.55,158.56,8250.0,154.8987,154.9377,154.8108,154.8206,8250.0
2016-10-03 13:05:00,158.56,158.63,158.5,158.57,12500.0,154.8206,154.8889,154.762,154.8303,12500.0
2016-10-03 13:10:00,158.56,158.6,158.46,158.6,9887.0,154.8206,154.8596,154.7229,154.8596,9887.0
2016-10-03 13:15:00,158.57,158.61,158.46,158.52,4800.0,154.8303,154.8694,154.7229,154.7815,4800.0
2016-10-03 13:20:00,158.53,158.7,158.53,158.7,3700.0,154.7913,154.9573,154.7913,154.9573,3700.0
2016-10-03 13:25:00,158.67,158.7,158.59,158.6,8023.0,154.928,154.9573,154.8499,154.8596,8023.0
2016-10-03 13:30:00,158.6,158.8,158.59,158.8,15231.0,154.8596,155.0549,154.8499,155.0549,15231.0
2016-10-03 13:35:00,158.79,158.82,158.75,158.8,18129.0,155.0451,155.0744,155.0061,155.0549,18129.0
2016-10-03 13:40:00,158.8,158.85,158.67,158.67,9212.0,155.0549,155.1037,154.928,154.928,9212.0
2016-10-03 13:45:00,158.66,158.76,158.66,158.73,7467.0,154.9182,155.0159,154.9182,154.9866,7467.0
2016-10-03 13:50:00,158.76,158.77,158.66,158.72,6158.0,155.0159,155.0256,154.9182,154.9768,6158.0
2016-10-03 13:55:00,158.73,158.8,158.73,158.79,5378.0,154.9866,155.0549,154.9866,155.0451,5378.0
2016-10-03 14:00:00,158.8,159.02,158.8,158.97,7964.0,155.0549,155.2697,155.0549,155.2209,7964.0
2016-10-03 14:05:00,158.97,159.03,158.92,159.01,7984.0,155.2209,155.2795,155.1721,155.26,7984.0
2016-10-03 14:10:00,159.01,159.04,158.91,158.93,7414.0,155.26,155.2893,155.1623,155.1818,7414.0
2016-10-03 14:15:00,158.95,158.99,158.91,158.92,5485.0,155.2014,155.2404,155.1623,155.1721,5485.0
2016-10-03 14:20:00,158.91,159.01,158.86,159.01,5332.0,155.1623,155.26,155.1135,155.26,5332.0
2016-10-03 14:25:00,159.03,159.08,158.89,158.97,5574.0,155.2795,155.3283,155.1428,155.2209,5574.0
2016-10-03 14:30:00,159.01,159.07,158.91,159.06,10579.0,155.26,155.3185,155.1623,155.3088,10579.0
2016-10-03 14:35:00,159.03,159.07,158.82,158.83,6148.0,155.2795,155.3185,155.0744,155.0842,6148.0
2016-10-03 14:40:00,158.85,158.93,158.8,158.86,5312.0,155.1037,155.1818,155.0549,155.1135,5312.0
2016-10-03 14:45:00,158.86,158.86,158.65,158.71,12248.0,155.1135,155.1135,154.9084,154.967,12248.0
2016-10-03 14:50:00,158.67,158.7,158.58,158.59,18563.0,154.928,154.9573,154.8401,154.8499,18563.0
2016-10-03 14:55:00,158.57,158.66,158.48,158.66,12024.0,154.8303,154.9182,154.7425,154.9182,12024.0
2016-10-03 15:00:00,158.67,158.67,158.52,158.52,10105.0,154.928,154.928,154.7815,154.7815,10105.0
2016-10-03 15:05:00,158.57,158.61,158.52,158.58,10016.0,154.8303,154.8694,154.7815,154.8401,10016.0
2016-10-03 15:10:00,158.59,158.68,158.59,158.67,10739.0,154.8499,154.9377,154.8499,154.928,10739.0
2016-10-03 15:15:00,158.71,158.76,158.64,158.7,8933.0,154.967,155.0159,154.8987,154.9573,8933.0
2016-10-03 15:20:00,158.7,158.72,158.56,158.58,17192.0,154.9573,154.9768,154.8206,154.8401,17192.0
2016-10-03 15:25:00,158.56,158.68,158.52,158.59,15428.0,154.8206,154.9377,154.7815,154.8499,15428.0
2016-10-03 15:30:00,158.62,158.77,158.56,158.77,17615.0,154.8792,155.0256,154.8206,155.0256,17615.0
2016-10-03 15:35:00,158.77,158.91,158.75,158.82,18199.0,155.0256,155.1623,155.0061,155.0744,18199.0
2016-10-03 15:40:00,158.85,159.05,158.76,158.93,29424.0,155.1037,155.299,155.0159,155.1818,29424.0
2016-10-03 15:45:00,158.96,158.99,158.83,158.87,31371.0,155.2111,155.2404,155.0842,155.1233,31371.0
2016-10-03 15:50:00,158.88,159.01,158.87,158.96,30526.0,155.133,155.26,155.1233,155.2111,30526.0
2016-10-03 15:55:00,158.96,159.22,158.86,159.12,92725.0,155.2111,155.465,155.1135,155.3674,92725.0
2016-10-04 09:30:00,158.98,159.2,158.88,159.11,19072.0,155.2307,155.4455,155.133,155.3576,19072.0
2016-10-04 09:35:00,159.11,159.22,159.0,159.12,8435.0,155.3576,155.465,155.2502,155.3674,8435.0
2016-10-04 09:40:00,159.19,159.22,159.04,159.14,8106.0,155.4357,155.465,155.2893,155.3869,8106.0
2016-10-04 09:45:00,159.12,159.42,159.07,159.35,6229.0,155.3674,155.6603,155.3185,155.5919,6229.0
2016-10-04 09:50:00,159.42,159.44,159.16,159.16,5152.0,155.6603,155.6798,155.4064,155.4064,5152.0
2016-10-04 09:55:00,159.23,159.25,159.09,159.21,4655.0,155.4748,155.4943,155.3381,155.4552,4655.0
2016-10-04 10:00:00,159.13,159.17,158.95,159.02,7020.0,155.3771,155.4162,155.2014,155.2697,7020.0
2016-10-04 10:05:00,159.03,159.05,158.89,158.9,9119.0,155.2795,155.299,155.1428,155.1526,9119.0
2016-10-04 10:10:00,158.87,158.87,158.42,158.44,9236.0,155.1233,155.1233,154.6839,154.7034,9236.0
2016-10-04 10:15:00,158.41,158.44,158.31,158.43,5659.0,154.6741,154.7034,154.5765,154.6936,5659.0
2016-10-04 10:20:00,158.41,158.62,158.39,158.54,4458.0,154.6741,154.8792,154.6546,154.801,4458.0
2016-10-04 10:25:00,158.57,158.61,158.45,158.53,9605.0,154.8303,154.8694,154.7132,154.7913,9605.0
2016-10-04 10:30:00,158.51,158.6,158.45,158.6,9644.0,154.7718,154.8596,154.7132,154.8596,9644.0
2016-10-04 10:35:00,158.62,158.67,158.48,158.65,7995.0,154.8792,154.928,154.7425,154.9084,7995.0
2016-10-04 10:40:00,158.65,158.82,158.63,158.73,5630.0,154.9084,155.0744,154.8889,154.9866,5630.0
2016-10-04 10:45:00,158.77,158.85,158.72,158.78,8274.0,155.0256,155.1037,154.9768,155.0354,8274.0
2016-10-04 10:50:00,158.8,158.87,158.74,158.79,3497.0,155.0549,155.1233,154.9963,155.0451,3497.0
2016-10-04 10:55:00,158.71,158.81,158.68,158.76,18829.0,154.967,155.0647,154.9377,155.0159,18829.0
2016-10-04 11:00:00,158.78,158.8,158.13,158.13,16277.0,155.0354,155.0549,154.4007,154.4007,16277.0
2016-10-04 11:05:00,158.12,158.21,158.05,158.06,5979.0,154.3909,154.4788,154.3226,154.3324,5979.0
2016-10-04 11:10:00,158.08,158.08,157.89,158.01,8605.0,154.3519,154.3519,154.1664,154.2835,8605.0
2016-10-04 11:15:00,157.99,157.99,157.86,157.93,6676.0,154.264,154.264,154.1371,154.2054,6676.0
2016-10-04 11:20:00,157.92,158.17,157.89,158.14,4500.0,154.1957,154.4398,154.1664,154.4105,4500.0
2016-10-04 11:25:00,158.17,158.39,158.09,158.28,5300.0,154.4398,154.6546,154.3617,154.5472,5300.0
2016-10-04 11:30:00,158.3,158.41,158.18,158.41,3302.0,154.5667,154.6741,154.4495,154.6741,3302.0
2016-10-04 11:35:00,158.42,158.81,158.38,158.38,6744.0,154.6839,155.0647,154.6448,154.6448,6744.0
2016-10-04 11:40:00,158.39,158.54,158.28,158.37,6195.0,154.6546,154.801,154.5472,154.6351,6195.0
2016-10-04 11:45:00,158.43,158.66,158.34,158.53,7565.0,154.6936,154.9182,154.6058,154.7913,7565.0
2016-10-04 11:50:00,158.41,158.53,158.19,158.29,9164.0,154.6741,154.7913,154.4593,154.5569,9164.0
2016-10-04 11:55:00,158.34,158.35,158.19,158.25,2800.0,154.6058,154.6155,154.4593,154.5179,2800.0
2016-10-04 12:00:00,158.26,158.32,158.1,158.14,4097.0,154.5276,154.5862,154.3714,154.4105,4097.0
2016-10-04 12:05:00,158.18,158.22,158.06,158.06,4500.0,154.4495,154.4886,154.3324,154.3324,4500.0
2016-10-04 12:10:00,158.09,158.19,157.95,158.01,5600.0,154.3617,154.4593,154.225,154.2835,5600.0
2016-10-04 12:15:00,158.02,158.33,158.02,158.26,11402.0,154.2933,154.596,154.2933,154.5276,11402.0
2016-10-04 12:20:00,158.24,158.27,158.06,158.08,6617.0,154.5081,154.5374,154.3324,154.3519,6617.0
2016-10-04 12:25:00,158.07,158.15,158.0,158.0,7211.0,154.3421,154.4202,154.2738,154.2738,7211.0
2016-10-04 12:30:00,157.99,158.02,157.81,157.84,5748.0,154.264,154.2933,154.0883,154.1176,5748.0
2016-10-04 12:35:00,157.86,158.12,157.81,158.06,3850.0,154.1371,154.3909,154.0883,154.3324,3850.0
2016-10-04 12:40:00,158.09,158.09,157.96,157.98,5417.0,154.3617,154.3617,154.2347,154.2543,5417.0
2016-10-04 12:45:00,158.04,158.15,157.91,157.91,5923.0,154.3128,154.4202,154.1859,154.1859,5923.0
2016-10-04 12:50:00,157.92,157.98,157.74,157.76,3385.0,154.1957,154.2543,154.0199,154.0394,3385.0
2016-10-04 12:55:00,157.85,157.88,157.68,157.68,5585.0,154.1273,154.1566,153.9613,153.9613,5585.0
2016-10-04 13:00:00,157.66,157.75,157.63,157.69,4756.0,153.9418,154.0297,153.9125,153.9711,4756.0
2016-10-04 13:05:00,157.71,157.71,157.45,157.48,9071.0,153.9906,153.9906,153.7367,153.766,9071.0
2016-10-04 13:10:00,157.44,157.51,157.42,157.47,5968.0,153.727,153.7953,153.7075,153.7563,5968.0
2016-10-04 13:15:00,157.45,157.46,157.3,157.41,11853.0,153.7367,153.7465,153.5903,153.6977,11853.0
2016-10-04 13:20:00,157.41,157.48,156.99,157.03,8888.0,153.6977,153.766,153.2876,153.3267,8888.0
2016-10-04 13:25:00,157.03,157.19,157.02,157.16,8410.0,153.3267,153.4829,153.3169,153.4536,8410.0
2016-10-04 13:30:00,157.2,157.21,157.13,157.2,7498.0,153.4926,153.5024,153.4243,153.4926,7498.0
2016-10-04 13:35:00,157.19,157.21,157.09,157.13,26502.0,153.4829,153.5024,153.3852,153.4243,26502.0
2016-10-04 13:40:00,157.14,157.15,157.0,157.05,20497.0,153.4341,153.4438,153.2974,153.3462,20497.0
2016-10-04 13:45:00,157.02,157.08,156.96,157.08,13839.0,153.3169,153.3755,153.2583,153.3755,13839.0
2016-10-04 13:50:00,157.1,157.16,156.88,156.92,20558.0,153.395,153.4536,153.1802,153.2192,20558.0
2016-10-04 13:55:00,156.95,157.06,156.86,156.86,10050.0,153.2485,153.3559,153.1607,153.1607,10050.0
2016-10-04 14:00:00,156.88,157.18,156.84,157.18,14296.0,153.1802,153.4731,153.1411,153.4731,14296.0
2016-10-04 14:05:00,157.17,157.23,157.12,157.13,8009.0,153.4634,153.5219,153.4145,153.4243,8009.0
2016-10-04 14:10:00,157.11,157.19,157.05,157.19,6367.0,153.4048,153.4829,153.3462,153.4829,6367.0
2016-10-04 14:15:00,157.16,157.3,157.11,157.17,8074.0,153.4536,153.5903,153.4048,153.4634,8074.0
2016-10-04 14:20:00,157.15,157.17,156.92,157.11,6986.0,153.4438,153.4634,153.2192,153.4048,6986.0
2016-10-04 14:25:00,157.08,157.08,156.91,156.99,3711.0,153.3755,153.3755,153.2095,153.2876,3711.0
2016-10-04 14:30:00,156.97,157.0,156.86,156.95,25407.0,153.2681,153.2974,153.1607,153.2485,25407.0
2016-10-04 14:35:00,156.95,156.99,156.89,156.89,18781.0,153.2485,153.2876,153.19,153.19,18781.0
2016-10-04 14:40:00,156.91,156.93,156.78,156.81,13464.0,153.2095,153.229,153.0826,153.1118,13464.0
2016-10-04 14:45:00,156.82,156.84,156.71,156.71,18585.0,153.1216,153.1411,153.0142,153.0142,18585.0
2016-10-04 14:50:00,156.71,156.75,156.64,156.73,6129.0,153.0142,153.0533,152.9459,153.0337,6129.0
2016-10-04 14:55:00,156.74,156.74,156.46,156.53,8447.0,153.0435,153.0435,152.7701,152.8384,8447.0
2016-10-04 15:00:00,156.52,156.64,156.48,156.62,8087.0,152.8287,152.9459,152.7896,152.9263,8087.0
2016-10-04 15:05:00,156.62,156.77,156.61,156.73,8269.0,152.9263,153.0728,152.9166,153.0337,8269.0
2016-10-04 15:10:00,156.75,156.9,156.75,156.89,9657.0,153.0533,153.1997,153.0533,153.19,9657.0
2016-10-04 15:15:00,156.87,157.06,156.83,157.05,14940.0,153.1704,153.3559,153.1314,153.3462,14940.0
2016-10-04 15:20:00,157.09,157.24,157.07,157.23,9827.0,153.3852,153.5317,153.3657,153.5219,9827.0
2016-10-04 15:25:00,157.18,157.44,157.18,157.42,8539.0,153.4731,153.727,153.4731,153.7075,8539.0
2016-10-04 15:30:00,157.45,157.47,157.33,157.39,8046.0,153.7367,153.7563,153.6196,153.6782,8046.0
2016-10-04 15:35:00,157.39,157.47,157.35,157.47,11322.0,153.6782,153.7563,153.6391,153.7563,11322.0
2016-10-04 15:40:00,157.47,157.6,157.47,157.49,11054.0,153.7563,153.8832,153.7563,153.7758,11054.0
2016-10-04 15:45:00,157.49,157.53,157.31,157.32,16892.0,153.7758,153.8149,153.6001,153.6098,16892.0
2016-10-04 15:50:00,157.32,157.47,157.24,157.44,19513.0,153.6098,153.7563,153.5317,153.727,19513.0
2016-10-04 15:55:00,157.46,157.63,157.31,157.57,50331.0,153.7465,153.9125,153.6001,153.8539,50331.0
2016-10-05 09:30:00,158.41,158.41,157.7,158.09,12141.0,154.6741,154.6741,153.9809,154.3617,12141.0
2016-10-05 09:35:00,158.21,158.5,158.21,158.45,11620.0,154.4788,154.762,154.4788,154.7132,11620.0
2016-10-05 09:40:00,158.53,158.78,158.49,158.75,8500.0,154.7913,155.0354,154.7522,155.0061,8500.0
2016-10-05 09:45:00,158.78,158.8,158.5,158.52,5486.0,155.0354,155.0549,154.762,154.7815,5486.0
2016-10-05 09:50:00,158.52,158.59,158.45,158.45,3191.0,154.7815,154.8499,154.7132,154.7132,3191.0
2016-10-05 09:55:00,158.44,158.48,158.26,158.31,4804.0,154.7034,154.7425,154.5276,154.5765,4804.0
2016-10-05 10:00:00,158.34,158.4,158.25,158.33,12003.0,154.6058,154.6643,154.5179,154.596,12003.0
2016-10-05 10:05:00,158.33,158.43,158.31,158.36,10771.0,154.596,154.6936,154.5765,154.6253,10771.0
2016-10-05 10:10:00,158.36,158.36,158.16,158.18,6407.0,154.6253,154.6253,154.43,154.4495,6407.0
2016-10-05 10:15:00,158.19,158.22,158.02,158.02,6616.0,154.4593,154.4886,154.2933,154.2933,6616.0
2016-10-05 10:20:00,158.06,158.07,157.93,157.93,12531.0,154.3324,154.3421,154.2054,154.2054,12531.0
2016-10-05 10:25:00,157.99,158.06,157.95,158.06,6134.0,154.264,154.3324,154.225,154.3324,6134.0
2016-10-05 10:30:00,158.06,158.17,158.05,158.11,13845.0,154.3324,154.4398,154.3226,154.3812,13845.0
2016-10-05 10:35:00,158.14,158.29,158.13,158.22,11100.0,154.4105,154.5569,154.4007,154.4886,11100.0
2016-10-05 10:40:00,158.22,158.25,157.94,158.0,6212.0,154.4886,154.5179,154.2152,154.2738,6212.0
2016-10-05 10:45:00,158.0,158.0,157.69,157.69,7643.0,154.2738,154.2738,153.9711,153.9711,7643.0
2016-10-05 10:50:00,157.73,157.81,157.71,157.78,8358.0,154.0101,154.0883,153.9906,154.059,8358.0
2016-10-05 10:55:00,157.81,157.82,157.71,157.72,10666.0,154.0883,154.098,153.9906,154.0004,10666.0
2016-10-05 11:00:00,157.72,157.92,157.68,157.91,10379.0,154.0004,154.1957,153.9613,154.1859,10379.0
2016-10-05 11:05:00,157.91,158.01,157.88,157.99,5074.0,154.1859,154.2835,154.1566,154.264,5074.0
2016-10-05 11:10:00,158.0,158.07,157.93,157.96,3720.0,154.2738,154.3421,154.2054,154.2347,3720.0
2016-10-05 11:15:00,158.0,158.02,157.82,157.85,5012.0,154.2738,154.2933,154.098,154.1273,5012.0
2016-10-05 11:20:00,157.83,157.84,157.75,157.84,5783.0,154.1078,154.1176,154.0297,154.1176,5783.0
2016-10-05 11:25:00,157.84,157.89,157.79,157.88,3900.0,154.1176,154.1664,154.0687,154.1566,3900.0
2016-10-05 11:30:00,157.89,157.94,157.82,157.82,5638.0,154.1664,154.2152,154.098,154.098,5638.0
2016-10-05 11:35:00,157.84,157.88,157.76,157.86,3700.0,154.1176,154.1566,154.0394,154.1371,3700.0
2016-10-05 11:40:00,157.88,157.91,157.83,157.9,2108.0,154.1566,154.1859,154.1078,154.1761,2108.0
2016-10-05 11:45:00,157.96,158.06,157.95,158.03,6000.0,154.2347,154.3324,154.225,154.3031,6000.0
2016-10-05 11:50:00,158.03,158.09,158.0,158.04,3900.0,154.3031,154.3617,154.2738,154.3128,3900.0
2016-10-05 11:55:00,158.07,158.07,157.94,157.99,3670.0,154.3421,154.3421,154.2152,154.264,3670.0
2016-10-05 12:00:00,157.97,158.11,157.97,158.07,6900.0,154.2445,154.3812,154.2445,154.3421,6900.0
2016-10-05 12:05:00,158.08,158.25,158.08,158.15,4950.0,154.3519,154.5179,154.3519,154.4202,4950.0
2016-10-05 12:10:00,158.17,158.27,158.16,158.21,9262.0,154.4398,154.5374,154.43,154.4788,9262.0
2016-10-05 12:15:00,158.21,158.25,158.18,158.25,3422.0,154.4788,154.5179,154.4495,154.5179,3422.0
2016-10-05 12:20:00,158.21,158.22,158.14,158.14,2083.0,154.4788,154.4886,154.4105,154.4105,2083.0
2016-10-05 12:25:00,158.14,158.18,158.1,158.15,3760.0,154.4105,154.4495,154.3714,154.4202,3760.0
2016-10-05 12:30:00,158.12,158.17,158.09,158.12,104154.0,154.3909,154.4398,154.3617,154.3909,104154.0
2016-10-05 12:35:00,158.14,158.22,158.14,158.22,3038.0,154.4105,154.4886,154.4105,154.4886,3038.0
2016-10-05 12:40:00,158.22,158.22,158.13,158.13,2800.0,154.4886,154.4886,154.4007,154.4007,2800.0
2016-10-05 12:45:00,158.14,158.18,158.06,158.06,3969.0,154.4105,154.4495,154.3324,154.3324,3969.0
2016-10-05 12:50:00,158.1,158.15,158.09,158.13,10000.0,154.3714,154.4202,154.3617,154.4007,10000.0
2016-10-05 12:55:00,158.13,158.14,158.05,158.08,35589.0,154.4007,154.4105,154.3226,154.3519,35589.0
2016-10-05 13:00:00,158.07,158.09,157.99,158.07,24591.0,154.3421,154.3617,154.264,154.3421,24591.0
2016-10-05 13:05:00,158.08,158.19,158.02,158.06,16932.0,154.3519,154.4593,154.2933,154.3324,16932.0
2016-10-05 13:10:00,158.02,158.07,157.93,157.93,5305.0,154.2933,154.3421,154.2054,154.2054,5305.0
2016-10-05 13:15:00,157.96,157.96,157.93,157.93,2900.0,154.2347,154.2347,154.2054,154.2054,2900.0
2016-10-05 13:20:00,157.94,157.94,157.86,157.86,5616.0,154.2152,154.2152,154.1371,154.1371,5616.0
2016-10-05 13:25:00,157.84,157.89,157.8,157.85,11741.0,154.1176,154.1664,154.0785,154.1273,11741.0
2016-10-05 13:30:00,157.87,157.94,157.85,157.93,6650.0,154.1468,154.2152,154.1273,154.2054,6650.0
2016-10-05 13:35:00,157.91,158.0,157.91,157.94,4695.0,154.1859,154.2738,154.1859,154.2152,4695.0
2016-10-05 13:40:00,157.95,158.0,157.95,157.97,4861.0,154.225,154.2738,154.225,154.2445,4861.0
2016-10-05 13:45:00,157.99,157.99,157.88,157.94,6678.0,154.264,154.264,154.1566,154.2152,6678.0
2016-10-05 13:50:00,157.91,157.98,157.88,157.98,6838.0,154.1859,154.2543,154.1566,154.2543,6838.0
2016-10-05 13:55:00,157.94,158.18,157.92,158.16,15885.0,154.2152,154.4495,154.1957,154.43,15885.0
2016-10-05 14:00:00,158.15,158.22,158.11,158.18,7414.0,154.4202,154.4886,154.3812,154.4495,7414.0
2016-10-05 14:05:00,158.19,158.24,158.14,158.22,10548.0,154.4593,154.5081,154.4105,154.4886,10548.0
2016-10-05 14:10:00,158.23,158.28,158.22,158.28,7052.0,154.4984,154.5472,154.4886,154.5472,7052.0
2016-10-05 14:15:00,158.28,158.3,158.24,158.28,6629.0,154.5472,154.5667,154.5081,154.5472,6629.0
2016-10-05 14:20:00,158.27,158.35,158.26,158.35,7467.0,154.5374,154.6155,154.5276,154.6155,7467.0
2016-10-05 14:25:00,158.35,158.35,158.29,158.3,4668.0,154.6155,154.6155,154.5569,154.5667,4668.0
2016-10-05 14:30:00,158.29,158.42,158.29,158.42,9320.0,154.5569,154.6839,154.5569,154.6839,9320.0
2016-10-05 14:35:00,158.42,158.43,158.36,158.41,4341.0,154.6839,154.6936,154.6253,154.6741,4341.0
2016-10-05 14:40:00,158.39,158.5,158.38,158.49,13918.0,154.6546,154.762,154.6448,154.7522,13918.0
2016-10-05 14:45:00,158.49,158.59,158.49,158.56,10928.0,154.7522,154.8499,154.7522,154.8206,10928.0
2016-10-05 14:50:00,158.57,158.63,158.56,158.62,7325.0,154.8303,154.8889,154.8206,154.8792,7325.0
2016-10-05 14:55:00,158.61,158.61,158.54,158.55,8955.0,154.8694,154.8694,154.801,154.8108,8955.0
2016-10-05 15:00:00,158.56,158.63,158.53,158.6,8114.0,154.8206,154.8889,154.7913,154.8596,8114.0
2016-10-05 15:05:00,158.63,158.63,158.56,158.57,7081.0,154.8889,154.8889,154.8206,154.8303,7081.0
2016-10-05 15:10:00,158.58,158.59,158.51,158.51,12077.0,154.8401,154.8499,154.7718,154.7718,12077.0
2016-10-05 15:15:00,158.51,158.52,158.34,158.34,7581.0,154.7718,154.7815,154.6058,154.6058,7581.0
2016-10-05 15:20:00,158.32,158.32,158.15,158.18,13677.0,154.5862,154.5862,154.4202,154.4495,13677.0
2016-10-05 15:25:00,158.18,158.21,158.09,158.11,9087.0,154.4495,154.4788,154.3617,154.3812,9087.0
2016-10-05 15:30:00,158.1,158.22,158.1,158.22,17244.0,154.3714,154.4886,154.3714,154.4886,17244.0
2016-10-05 15:35:00,158.2,158.24,158.14,158.2,21584.0,154.4691,154.5081,154.4105,154.4691,21584.0
2016-10-05 15:40:00,158.2,158.26,158.1,158.23,19879.0,154.4691,154.5276,154.3714,154.4984,19879.0
2016-10-05 15:45:00,158.22,158.29,158.12,158.14,25682.0,154.4886,154.5569,154.3909,154.4105,25682.0
2016-10-05 15:50:00,158.13,158.22,158.13,158.16,31525.0,154.4007,154.4886,154.4007,154.43,31525.0
2016-10-05 15:55:00,158.16,158.43,158.13,158.28,55829.0,154.43,154.6936,154.4007,154.5472,55829.0
2016-10-06 09:30:00,158.51,158.51,157.7,157.85,28355.0,154.7718,154.7718,153.9809,154.1273,28355.0
2016-10-06 09:35:00,157.72,157.84,157.33,157.53,10137.0,154.0004,154.1176,153.6196,153.8149,10137.0
2016-10-06 09:40:00,157.59,157.76,157.55,157.69,6405.0,153.8734,154.0394,153.8344,153.9711,6405.0
2016-10-06 09:45:00,157.74,157.76,157.56,157.56,10006.0,154.0199,154.0394,153.8442,153.8442,10006.0
2016-10-06 09:50:00,157.54,157.82,157.49,157.75,11758.0,153.8246,154.098,153.7758,154.0297,11758.0
2016-10-06 09:55:00,157.73,157.73,157.53,157.66,25552.0,154.0101,154.0101,153.8149,153.9418,25552.0
2016-10-06 10:00:00,157.65,157.77,157.61,157.77,3173.0,153.932,154.0492,153.893,154.0492,3173.0
2016-10-06 10:05:00,157.76,157.76,157.6,157.61,3484.0,154.0394,154.0394,153.8832,153.893,3484.0
2016-10-06 10:10:00,157.62,157.63,157.52,157.56,5077.0,153.9027,153.9125,153.8051,153.8442,5077.0
2016-10-06 10:15:00,157.57,157.59,157.29,157.42,8048.0,153.8539,153.8734,153.5805,153.7075,8048.0
2016-10-06 10:20:00,157.42,157.54,157.33,157.53,5894.0,153.7075,153.8246,153.6196,153.8149,5894.0
2016-10-06 10:25:00,157.54,157.55,157.45,157.54,6178.0,153.8246,153.8344,153.7367,153.8246,6178.0
2016-10-06 10:30:00,157.54,157.55,157.43,157.46,6159.0,153.8246,153.8344,153.7172,153.7465,6159.0
2016-10-06 10:35:00,157.45,157.55,157.38,157.55,3542.0,153.7367,153.8344,153.6684,153.8344,3542.0
2016-10-06 10:40:00,157.54,157.55,157.48,157.55,2300.0,153.8246,153.8344,153.766,153.8344,2300.0
2016-10-06 10:45:00,157.53,157.54,157.47,157.51,4240.0,153.8149,153.8246,153.7563,153.7953,4240.0
2016-10-06 10:50:00,157.54,157.55,157.47,157.51,2815.0,153.8246,153.8344,153.7563,153.7953,2815.0
2016-10-06 10:55:00,157.52,157.59,157.44,157.53,6790.0,153.8051,153.8734,153.727,153.8149,6790.0
2016-10-06 11:00:00,157.55,157.56,157.45,157.45,4582.0,153.8344,153.8442,153.7367,153.7367,4582.0
2016-10-06 11:05:00,157.48,157.48,157.21,157.23,5590.0,153.766,153.766,153.5024,153.5219,5590.0
2016-10-06 11:10:00,157.21,157.41,157.21,157.41,3506.0,153.5024,153.6977,153.5024,153.6977,3506.0
2016-10-06 11:15:00,157.4,157.46,157.39,157.39,3940.0,153.6879,153.7465,153.6782,153.6782,3940.0
2016-10-06 11:20:00,157.42,157.51,157.42,157.5,3898.0,153.7075,153.7953,153.7075,153.7856,3898.0
2016-10-06 11:25:00,157.53,157.8,157.5,157.79,6626.0,153.8149,154.0785,153.7856,154.0687,6626.0
2016-10-06 11:30:00,157.79,157.83,157.75,157.75,3921.0,154.0687,154.1078,154.0297,154.0297,3921.0
2016-10-06 11:35:00,157.75,157.77,157.69,157.77,3679.0,154.0297,154.0492,153.9711,154.0492,3679.0
2016-10-06 11:40:00,157.77,157.78,157.68,157.68,3026.0,154.0492,154.059,153.9613,153.9613,3026.0
2016-10-06 11:45:00,157.73,158.09,157.69,158.02,6259.0,154.0101,154.3617,153.9711,154.2933,6259.0
2016-10-06 11:50:00,157.99,158.32,157.99,158.19,7680.0,154.264,154.5862,154.264,154.4593,7680.0
2016-10-06 11:55:00,158.19,158.22,158.02,158.03,6527.0,154.4593,154.4886,154.2933,154.3031,6527.0
2016-10-06 12:00:00,158.09,158.13,158.05,158.06,2108.0,154.3617,154.4007,154.3226,154.3324,2108.0
2016-10-06 12:05:00,158.1,158.27,158.07,158.07,3500.0,154.3714,154.5374,154.3421,154.3421,3500.0
2016-10-06 12:10:00,158.06,158.1,158.02,158.04,2140.0,154.3324,154.3714,154.2933,154.3128,2140.0
2016-10-06 12:15:00,158.06,158.06,157.86,157.94,7221.0,154.3324,154.3324,154.1371,154.2152,7221.0
2016-10-06 12:20:00,157.92,157.92,157.84,157.86,3619.0,154.1957,154.1957,154.1176,154.1371,3619.0
2016-10-06 12:25:00,157.88,157.94,157.88,157.89,3993.0,154.1566,154.2152,154.1566,154.1664,3993.0
2016-10-06 12:30:00,157.87,158.05,157.85,157.99,2300.0,154.1468,154.3226,154.1273,154.264,2300.0
2016-10-06 12:35:00,157.99,158.02,157.84,157.85,4659.0,154.264,154.2933,154.1176,154.1273,4659.0
2016-10-06 12:40:00,157.84,157.87,157.76,157.81,7128.0,154.1176,154.1468,154.0394,154.0883,7128.0
2016-10-06 12:45:00,157.8,157.84,157.78,157.82,2895.0,154.0785,154.1176,154.059,154.098,2895.0
2016-10-06 12:50:00,157.85,157.89,157.79,157.89,2600.0,154.1273,154.1664,154.0687,154.1664,2600.0
2016-10-06 12:55:00,157.92,157.94,157.77,157.77,4697.0,154.1957,154.2152,154.0492,154.0492,4697.0
2016-10-06 13:00:00,157.76,157.8,157.73,157.75,5760.0,154.0394,154.0785,154.0101,154.0297,5760.0
2016-10-06 13:05:00,157.8,157.87,157.79,157.84,5276.0,154.0785,154.1468,154.0687,154.1176,5276.0
2016-10-06 13:10:00,157.83,157.84,157.76,157.84,7502.0,154.1078,154.1176,154.0394,154.1176,7502.0
2016-10-06 13:15:00,157.85,157.9,157.79,157.82,8010.0,154.1273,154.1761,154.0687,154.098,8010.0
2016-10-06 13:20:00,157.81,157.89,157.81,157.88,6153.0,154.0883,154.1664,154.0883,154.1566,6153.0
2016-10-06 13:25:00,157.87,157.93,157.87,157.89,3812.0,154.1468,154.2054,154.1468,154.1664,3812.0
2016-10-06 13:30:00,157.91,158.02,157.91,157.94,2702.0,154.1859,154.2933,154.1859,154.2152,2702.0
2016-10-06 13:35:00,157.93,157.93,157.87,157.88,1616.0,154.2054,154.2054,154.1468,154.1566,1616.0
2016-10-06 13:40:00,157.88,157.92,157.83,157.88,5054.0,154.1566,154.1957,154.1078,154.1566,5054.0
2016-10-06 13:45:00,157.9,157.9,157.86,157.86,1900.0,154.1761,154.1761,154.1371,154.1371,1900.0
2016-10-06 13:50:00,157.87,157.94,157.81,157.93,4143.0,154.1468,154.2152,154.0883,154.2054,4143.0
2016-10-06 13:55:00,157.92,157.93,157.81,157.81,4526.0,154.1957,154.2054,154.0883,154.0883,4526.0
2016-10-06 14:00:00,157.83,157.88,157.8,157.83,6660.0,154.1078,154.1566,154.0785,154.1078,6660.0
2016-10-06 14:05:00,157.85,157.88,157.8,157.8,2853.0,154.1273,154.1566,154.0785,154.0785,2853.0
2016-10-06 14:10:00,157.81,157.85,157.79,157.84,2985.0,154.0883,154.1273,154.0687,154.1176,2985.0
2016-10-06 14:15:00,157.85,157.86,157.74,157.75,12525.0,154.1273,154.1371,154.0199,154.0297,12525.0
2016-10-06 14:20:00,157.8,157.87,157.8,157.85,7944.0,154.0785,154.1468,154.0785,154.1273,7944.0
2016-10-06 14:25:00,157.84,157.96,157.83,157.89,8208.0,154.1176,154.2347,154.1078,154.1664,8208.0
2016-10-06 14:30:00,157.9,157.95,157.84,157.84,4652.0,154.1761,154.225,154.1176,154.1176,4652.0
2016-10-06 14:35:00,157.86,157.86,157.8,157.86,2752.0,154.1371,154.1371,154.0785,154.1371,2752.0
2016-10-06 14:40:00,157.86,157.91,157.8,157.86,4354.0,154.1371,154.1859,154.0785,154.1371,4354.0
2016-10-06 14:45:00,157.85,157.86,157.69,157.71,3663.0,154.1273,154.1371,153.9711,153.9906,3663.0
2016-10-06 14:50:00,157.72,157.82,157.67,157.79,16891.0,154.0004,154.098,153.9516,154.0687,16891.0
2016-10-06 14:55:00,157.77,157.84,157.73,157.73,6830.0,154.0492,154.1176,154.0101,154.0101,6830.0
2016-10-06 15:00:00,157.75,157.83,157.75,157.8,4136.0,154.0297,154.1078,154.0297,154.0785,4136.0
2016-10-06 15:05:00,157.82,157.88,157.74,157.79,6870.0,154.098,154.1566,154.0199,154.0687,6870.0
2016-10-06 15:10:00,157.77,157.77,157.71,157.71,2528.0,154.0492,154.0492,153.9906,153.9906,2528.0
2016-10-06 15:15:00,157.73,157.78,157.63,157.64,6026.0,154.0101,154.059,153.9125,153.9223,6026.0
2016-10-06 15:20:00,157.65,157.69,157.63,157.67,7130.0,153.932,153.9711,153.9125,153.9516,7130.0
2016-10-06 15:25:00,157.7,157.72,157.64,157.68,6630.0,153.9809,154.0004,153.9223,153.9613,6630.0
2016-10-06 15:30:00,157.65,157.8,157.6,157.8,13370.0,153.932,154.0785,153.8832,154.0785,13370.0
2016-10-06 15:35:00,157.81,157.88,157.78,157.83,12275.0,154.0883,154.1566,154.059,154.1078,12275.0
2016-10-06 15:40:00,157.84,157.87,157.76,157.84,17181.0,154.1176,154.1468,154.0394,154.1176,17181.0
2016-10-06 15:45:00,157.83,157.86,157.8,157.85,17639.0,154.1078,154.1371,154.0785,154.1273,17639.0
2016-10-06 15:50:00,157.83,158.05,157.8,158.03,71603.0,154.1078,154.3226,154.0785,154.3031,71603.0
2016-10-06 15:55:00,158.05,158.51,158.02,158.45,187349.0,154.3226,154.7718,154.2933,154.7132,187349.0
2016-10-07 09:30:00,159.0,159.0,158.19,158.6,17730.0,155.2502,155.2502,154.4593,154.8596,17730.0
2016-10-07 09:35:00,158.62,158.89,158.51,158.81,3440.0,154.8792,155.1428,154.7718,155.0647,3440.0
2016-10-07 09:40:00,158.74,158.76,158.1,158.1,8715.0,154.9963,155.0159,154.3714,154.3714,8715.0
2016-10-07 09:45:00,158.09,158.23,157.92,157.93,10533.0,154.3617,154.4984,154.1957,154.2054,10533.0
2016-10-07 09:50:00,157.86,158.19,157.86,158.19,5976.0,154.1371,154.4593,154.1371,154.4593,5976.0
2016-10-07 09:55:00,158.14,158.42,158.08,158.31,23956.0,154.4105,154.6839,154.3519,154.5765,23956.0
2016-10-07 10:00:00,158.25,158.39,158.19,158.35,21185.0,154.5179,154.6546,154.4593,154.6155,21185.0
2016-10-07 10:05:00,158.29,158.48,158.27,158.37,16857.0,154.5569,154.7425,154.5374,154.6351,16857.0
2016-10-07 10:10:00,158.4,158.41,158.22,158.22,4227.0,154.6643,154.6741,154.4886,154.4886,4227.0
2016-10-07 10:15:00,158.25,158.25,157.94,158.18,18670.0,154.5179,154.5179,154.2152,154.4495,18670.0
2016-10-07 10:20:00,158.22,158.22,158.01,158.02,5420.0,154.4886,154.4886,154.2835,154.2933,5420.0
2016-10-07 10:25:00,158.05,158.18,158.04,158.09,6258.0,154.3226,154.4495,154.3128,154.3617,6258.0
2016-10-07 10:30:00,158.03,158.1,157.83,157.83,4711.0,154.3031,154.3714,154.1078,154.1078,4711.0
2016-10-07 10:35:00,157.84,158.21,157.81,158.21,16084.0,154.1176,154.4788,154.0883,154.4788,16084.0
2016-10-07 10:40:00,158.21,158.23,158.03,158.03,3200.0,154.4788,154.4984,154.3031,154.3031,3200.0
2016-10-07 10:45:00,157.96,158.06,157.86,157.91,3750.0,154.2347,154.3324,154.1371,154.1859,3750.0
2016-10-07 10:50:00,157.93,157.97,157.78,157.9,6138.0,154.2054,154.2445,154.059,154.1761,6138.0
2016-10-07 10:55:00,157.85,157.85,157.7,157.71,6463.0,154.1273,154.1273,153.9809,153.9906,6463.0
2016-10-07 11:00:00,157.69,157.73,157.56,157.56,16220.0,153.9711,154.0101,153.8442,153.8442,16220.0
2016-10-07 11:05:00,157.63,157.67,157.57,157.63,11909.0,153.9125,153.9516,153.8539,153.9125,11909.0
2016-10-07 11:10:00,157.65,157.7,157.59,157.59,7767.0,153.932,153.9809,153.8734,153.8734,7767.0
2016-10-07 11:15:00,157.6,157.75,157.53,157.72,10134.0,153.8832,154.0297,153.8149,154.0004,10134.0
2016-10-07 11:20:00,157.71,157.73,157.62,157.64,10965.0,153.9906,154.0101,153.9027,153.9223,10965.0
2016-10-07 11:25:00,157.61,157.64,157.53,157.61,13189.0,153.893,153.9223,153.8149,153.893,13189.0
2016-10-07 11:30:00,157.6,157.68,157.39,157.39,9253.0,153.8832,153.9613,153.6782,153.6782,9253.0
2016-10-07 11:35:00,157.42,157.43,157.17,157.26,8445.0,153.7075,153.7172,153.4634,153.5512,8445.0
2016-10-07 11:40:00,157.26,157.29,157.19,157.19,2600.0,153.5512,153.5805,153.4829,153.4829,2600.0
2016-10-07 11:45:00,157.11,157.17,157.03,157.06,6425.0,153.4048,153.4634,153.3267,153.3559,6425.0
2016-10-07 11:50:00,157.05,157.27,157.02,157.26,3791.0,153.3462,153.561,153.3169,153.5512,3791.0
2016-10-07 11:55:00,157.23,157.36,157.23,157.25,3967.0,153.5219,153.6489,153.5219,153.5415,3967.0
2016-10-07 12:00:00,157.23,157.62,157.23,157.25,11050.0,153.5219,153.9027,153.5219,153.5415,11050.0
2016-10-07 12:05:00,157.3,157.42,157.17,157.36,5967.0,153.5903,153.7075,153.4634,153.6489,5967.0
2016-10-07 12:10:00,157.38,157.44,157.12,157.4,8594.0,153.6684,153.727,153.4145,153.6879,8594.0
2016-10-07 12:15:00,157.41,157.41,157.2,157.25,6644.0,153.6977,153.6977,153.4926,153.5415,6644.0
2016-10-07 12:20:00,157.19,157.25,157.02,157.09,11583.0,153.4829,153.5415,153.3169,153.3852,11583.0
2016-10-07 12:25:00,157.06,157.2,157.06,157.09,33827.0,153.3559,153.4926,153.3559,153.3852,33827.0
2016-10-07 12:30:00,157.08,157.17,157.0,157.11,7284.0,153.3755,153.4634,153.2974,153.4048,7284.0
2016-10-07 12:35:00,157.11,157.24,157.11,157.14,3462.0,153.4048,153.5317,153.4048,153.4341,3462.0
2016-10-07 12:40:00,157.13,157.2,157.05,157.09,6716.0,153.4243,153.4926,153.3462,153.3852,6716.0
2016-10-07 12:45:00,157.09,157.33,157.03,157.25,15718.0,153.3852,153.6196,153.3267,153.5415,15718.0
2016-10-07 12:50:00,157.29,157.32,157.22,157.23,4900.0,153.5805,153.6098,153.5122,153.5219,4900.0
2016-10-07 12:55:00,157.27,157.4,157.26,157.4,1602.0,153.561,153.6879,153.5512,153.6879,1602.0
2016-10-07 13:00:00,157.42,157.42,157.24,157.27,4200.0,153.7075,153.7075,153.5317,153.561,4200.0
2016-10-07 13:05:00,157.33,157.4,157.26,157.4,3689.0,153.6196,153.6879,153.5512,153.6879,3689.0
2016-10-07 13:10:00,157.37,157.4,157.35,157.35,2200.0,153.6586,153.6879,153.6391,153.6391,2200.0
2016-10-07 13:15:00,157.35,157.46,157.33,157.46,2500.0,153.6391,153.7465,153.6196,153.7465,2500.0
2016-10-07 13:20:00,157.44,157.52,157.41,157.41,2405.0,153.727,153.8051,153.6977,153.6977,2405.0
2016-10-07 13:25:00,157.49,157.88,157.49,157.88,7093.0,153.7758,154.1566,153.7758,154.1566,7093.0
2016-10-07 13:30:00,157.84,158.04,157.78,157.96,5199.0,154.1176,154.3128,154.059,154.2347,5199.0
2016-10-07 13:35:00,158.02,158.05,157.92,158.01,3084.0,154.2933,154.3226,154.1957,154.2835,3084.0
2016-10-07 13:40:00,158.06,158.18,158.04,158.06,3680.0,154.3324,154.4495,154.3128,154.3324,3680.0
2016-10-07 13:45:00,158.07,158.18,158.05,158.1,4200.0,154.3421,154.4495,154.3226,154.3714,4200.0
2016-10-07 13:50:00,158.13,158.17,158.11,158.11,1078.0,154.4007,154.4398,154.3812,154.3812,1078.0
2016-10-07 13:55:00,158.11,158.13,157.98,157.99,6093.0,154.3812,154.4007,154.2543,154.264,6093.0
2016-10-07 14:00:00,158.02,158.02,157.85,157.85,9730.0,154.2933,154.2933,154.1273,154.1273,9730.0
2016-10-07 14:05:00,157.85,157.91,157.76,157.91,27695.0,154.1273,154.1859,154.0394,154.1859,27695.0
2016-10-07 14:10:00,157.93,158.18,157.92,158.07,7364.0,154.2054,154.4495,154.1957,154.3421,7364.0
2016-10-07 14:15:00,158.09,158.12,157.95,157.97,6008.0,154.3617,154.3909,154.225,154.2445,6008.0
2016-10-07 14:20:00,157.96,158.11,157.96,158.05,7163.0,154.2347,154.3812,154.2347,154.3226,7163.0
2016-10-07 14:25:00,158.05,158.1,157.94,157.99,17798.0,154.3226,154.3714,154.2152,154.264,17798.0
2016-10-07 14:30:00,158.02,158.17,157.99,158.15,6654.0,154.2933,154.4398,154.264,154.4202,6654.0
2016-10-07 14:35:00,158.16,158.16,158.05,158.07,51702.0,154.43,154.43,154.3226,154.3421,51702.0
2016-10-07 14:40:00,158.07,158.14,158.03,158.14,8518.0,154.3421,154.4105,154.3031,154.4105,8518.0
2016-10-07 14:45:00,158.14,158.27,158.14,158.19,4780.0,154.4105,154.5374,154.4105,154.4593,4780.0
2016-10-07 14:50:00,158.2,158.2,158.12,158.15,6575.0,154.4691,154.4691,154.3909,154.4202,6575.0
2016-10-07 14:55:00,158.16,158.23,158.14,158.16,6065.0,154.43,154.4984,154.4105,154.43,6065.0
2016-10-07 15:00:00,158.17,158.21,158.1,158.12,5244.0,154.4398,154.4788,154.3714,154.3909,5244.0
2016-10-07 15:05:00,158.1,158.17,158.07,158.07,12590.0,154.3714,154.4398,154.3421,154.3421,12590.0
2016-10-07 15:10:00,158.08,158.15,158.06,158.09,8146.0,154.3519,154.4202,154.3324,154.3617,8146.0
2016-10-07 15:15:00,158.05,158.12,158.05,158.09,9680.0,154.3226,154.3909,154.3226,154.3617,9680.0
2016-10-07 15:20:00,158.1,158.18,158.1,158.13,6100.0,154.3714,154.4495,154.3714,154.4007,6100.0
2016-10-07 15:25:00,158.14,158.2,158.14,158.18,7996.0,154.4105,154.4691,154.4105,154.4495,7996.0
2016-10-07 15:30:00,158.2,158.26,158.19,158.21,9027.0,154.4691,154.5276,154.4593,154.4788,9027.0
2016-10-07 15:35:00,158.2,158.31,158.2,158.21,9979.0,154.4691,154.5765,154.4691,154.4788,9979.0
2016-10-07 15:40:00,158.2,158.27,158.19,158.19,15621.0,154.4691,154.5374,154.4593,154.4593,15621.0
2016-10-07 15:45:00,158.19,158.27,158.19,158.25,22817.0,154.4593,154.5374,154.4593,154.5179,22817.0
2016-10-07 15:50:00,158.27,158.45,158.26,158.38,14099.0,154.5374,154.7132,154.5276,154.6448,14099.0
2016-10-07 15:55:00,158.38,158.47,158.19,158.2,53237.0,154.6448,154.7327,154.4593,154.4691,53237.0
2016-10-10 09:30:00,159.24,159.54,158.55,159.2,24238.0,155.4845,155.7775,154.8108,155.4455,24238.0
2016-10-10 09:35:00,159.38,159.59,159.31,159.53,8089.0,155.6212,155.8263,155.5529,155.7677,8089.0
2016-10-10 09:40:00,159.57,159.77,159.56,159.69,11372.0,155.8068,156.002,155.797,155.9239,11372.0
2016-10-10 09:45:00,159.67,159.78,159.62,159.77,6500.0,155.9044,156.0118,155.8556,156.002,6500.0
2016-10-10 09:50:00,159.82,159.88,159.72,159.77,6315.0,156.0509,156.1094,155.9532,156.002,6315.0
2016-10-10 09:55:00,159.76,159.97,159.76,159.91,10968.0,155.9923,156.1973,155.9923,156.1387,10968.0
2016-10-10 10:00:00,159.92,159.98,159.73,159.81,12146.0,156.1485,156.2071,155.963,156.0411,12146.0
2016-10-10 10:05:00,159.81,159.84,159.64,159.65,6625.0,156.0411,156.0704,155.8751,155.8849,6625.0
2016-10-10 10:10:00,159.67,159.72,159.55,159.6,13611.0,155.9044,155.9532,155.7872,155.836,13611.0
2016-10-10 10:15:00,159.63,160.0,159.57,159.89,33274.0,155.8653,156.2266,155.8068,156.1192,33274.0
2016-10-10 10:20:00,159.91,160.04,159.89,159.96,28341.0,156.1387,156.2657,156.1192,156.1876,28341.0
2016-10-10 10:25:00,160.04,160.1,159.91,159.91,9571.0,156.2657,156.3243,156.1387,156.1387,9571.0
2016-10-10 10:30:00,159.94,160.03,159.82,159.82,11229.0,156.168,156.2559,156.0509,156.0509,11229.0
2016-10-10 10:35:00,159.85,159.94,159.76,159.94,6800.0,156.0801,156.168,155.9923,156.168,6800.0
2016-10-10 10:40:00,159.91,159.91,159.75,159.79,8223.0,156.1387,156.1387,155.9825,156.0216,8223.0
2016-10-10 10:45:00,159.83,159.88,159.81,159.87,6903.0,156.0606,156.1094,156.0411,156.0997,6903.0
2016-10-10 10:50:00,159.87,159.98,159.87,159.92,6450.0,156.0997,156.2071,156.0997,156.1485,6450.0
2016-10-10 10:55:00,159.9,159.97,159.88,159.88,5500.0,156.129,156.1973,156.1094,156.1094,5500.0
2016-10-10 11:00:00,159.88,159.93,159.7,159.77,8388.0,156.1094,156.1583,155.9337,156.002,8388.0
2016-10-10 11:05:00,159.78,159.81,159.64,159.8,8367.0,156.0118,156.0411,155.8751,156.0313,8367.0
2016-10-10 11:10:00,159.78,159.79,159.68,159.72,5597.0,156.0118,156.0216,155.9142,155.9532,5597.0
2016-10-10 11:15:00,159.73,159.8,159.73,159.8,3564.0,155.963,156.0313,155.963,156.0313,3564.0
2016-10-10 11:20:00,159.77,159.83,159.72,159.78,4350.0,156.002,156.0606,155.9532,156.0118,4350.0
2016-10-10 11:25:00,159.82,159.83,159.74,159.81,5275.0,156.0509,156.0606,155.9727,156.0411,5275.0
2016-10-10 11:30:00,159.83,159.9,159.78,159.88,2358.0,156.0606,156.129,156.0118,156.1094,2358.0
2016-10-10 11:35:00,159.85,159.87,159.78,159.79,11584.0,156.0801,156.0997,156.0118,156.0216,11584.0
2016-10-10 11:40:00,159.81,159.89,159.74,159.74,14311.0,156.0411,156.1192,155.9727,155.9727,14311.0
2016-10-10 11:45:00,159.74,159.89,159.68,159.88,11376.0,155.9727,156.1192,155.9142,156.1094,11376.0
2016-10-10 11:50:00,159.87,159.94,159.77,159.88,18864.0,156.0997,156.168,156.002,156.1094,18864.0
2016-10-10 11:55:00,159.88,159.9,159.81,159.86,4707.0,156.1094,156.129,156.0411,156.0899,4707.0
2016-10-10 12:00:00,159.86,159.92,159.72,159.75,10622.0,156.0899,156.1485,155.9532,155.9825,10622.0
2016-10-10 12:05:00,159.73,159.75,159.54,159.55,8407.0,155.963,155.9825,155.7775,155.7872,8407.0
2016-10-10 12:10:00,159.54,159.67,159.51,159.57,12788.0,155.7775,155.9044,155.7482,155.8068,12788.0
2016-10-10 12:15:00,159.57,159.62,159.49,159.52,9250.0,155.8068,155.8556,155.7286,155.7579,9250.0
2016-10-10 12:20:00,159.5,159.57,159.47,159.57,11600.0,155.7384,155.8068,155.7091,155.8068,11600.0
2016-10-10 12:25:00,159.55,159.65,159.46,159.64,4652.0,155.7872,155.8849,155.6993,155.8751,4652.0
2016-10-10 12:30:00,159.66,159.73,159.55,159.73,8273.0,155.8946,155.963,155.7872,155.963,8273.0
2016-10-10 12:35:00,159.74,159.74,159.61,159.71,22413.0,155.9727,155.9727,155.8458,155.9435,22413.0
2016-10-10 12:40:00,159.7,159.72,159.56,159.56,3743.0,155.9337,155.9532,155.797,155.797,3743.0
2016-10-10 12:45:00,159.6,159.84,159.59,159.8,4715.0,155.836,156.0704,155.8263,156.0313,4715.0
2016-10-10 12:50:00,159.81,159.82,159.65,159.71,7011.0,156.0411,156.0509,155.8849,155.9435,7011.0
2016-10-10 12:55:00,159.72,159.75,159.66,159.72,7991.0,155.9532,155.9825,155.8946,155.9532,7991.0
2016-10-10 13:00:00,159.71,159.71,159.6,159.61,3501.0,155.9435,155.9435,155.836,155.8458,3501.0
2016-10-10 13:05:00,159.6,159.79,159.6,159.71,2800.0,155.836,156.0216,155.836,155.9435,2800.0
2016-10-10 13:10:00,159.72,159.73,159.67,159.71,1367.0,155.9532,155.963,155.9044,155.9435,1367.0
2016-10-10 13:15:00,159.72,159.72,159.55,159.56,3325.0,155.9532,155.9532,155.7872,155.797,3325.0
2016-10-10 13:20:00,159.56,159.56,159.48,159.51,9804.0,155.797,155.797,155.7189,155.7482,9804.0
2016-10-10 13:25:00,159.51,159.56,159.49,159.5,3200.0,155.7482,155.797,155.7286,155.7384,3200.0
2016-10-10 13:30:00,159.56,159.65,159.53,159.58,3925.0,155.797,155.8849,155.7677,155.8165,3925.0
2016-10-10 13:35:00,159.53,159.55,159.45,159.5,3708.0,155.7677,155.7872,155.6896,155.7384,3708.0
2016-10-10 13:40:00,159.45,159.55,159.4,159.47,4056.0,155.6896,155.7872,155.6408,155.7091,4056.0
2016-10-10 13:45:00,159.44,159.54,159.43,159.47,5689.0,155.6798,155.7775,155.6701,155.7091,5689.0
2016-10-10 13:50:00,159.48,159.53,159.44,159.51,3755.0,155.7189,155.7677,155.6798,155.7482,3755.0
2016-10-10 13:55:00,159.48,159.51,159.46,159.49,7302.0,155.7189,155.7482,155.6993,155.7286,7302.0
2016-10-10 14:00:00,159.47,159.51,159.41,159.45,4350.0,155.7091,155.7482,155.6505,155.6896,4350.0
2016-10-10 14:05:00,159.47,159.5,159.43,159.49,4900.0,155.7091,155.7384,155.6701,155.7286,4900.0
2016-10-10 14:10:00,159.49,159.49,159.42,159.49,5949.0,155.7286,155.7286,155.6603,155.7286,5949.0
2016-10-10 14:15:00,159.46,159.51,159.43,159.45,3899.0,155.6993,155.7482,155.6701,155.6896,3899.0
2016-10-10 14:20:00,159.51,159.52,159.48,159.5,4926.0,155.7482,155.7579,155.7189,155.7384,4926.0
2016-10-10 14:25:00,159.5,159.52,159.47,159.48,1067.0,155.7384,155.7579,155.7091,155.7189,1067.0
2016-10-10 14:30:00,159.48,159.48,159.39,159.44,5551.0,155.7189,155.7189,155.631,155.6798,5551.0
2016-10-10 14:35:00,159.45,159.55,159.45,159.52,4500.0,155.6896,155.7872,155.6896,155.7579,4500.0
2016-10-10 14:40:00,159.52,159.53,159.46,159.48,5652.0,155.7579,155.7677,155.6993,155.7189,5652.0
2016-10-10 14:45:00,159.48,159.5,159.46,159.47,3567.0,155.7189,155.7384,155.6993,155.7091,3567.0
2016-10-10 14:50:00,159.48,159.53,159.46,159.53,6100.0,155.7189,155.7677,155.6993,155.7677,6100.0
2016-10-10 14:55:00,159.55,159.55,159.46,159.49,8041.0,155.7872,155.7872,155.6993,155.7286,8041.0
2016-10-10 15:00:00,159.47,159.5,159.45,159.5,4405.0,155.7091,155.7384,155.6896,155.7384,4405.0
2016-10-10 15:05:00,159.5,159.52,159.44,159.48,5207.0,155.7384,155.7579,155.6798,155.7189,5207.0
2016-10-10 15:10:00,159.47,159.48,159.32,159.39,6292.0,155.7091,155.7189,155.5626,155.631,6292.0
2016-10-10 15:15:00,159.32,159.47,159.32,159.45,4881.0,155.5626,155.7091,155.5626,155.6896,4881.0
2016-10-10 15:20:00,159.43,159.44,159.32,159.34,9377.0,155.6701,155.6798,155.5626,155.5822,9377.0
2016-10-10 15:25:00,159.33,159.35,159.24,159.25,7603.0,155.5724,155.5919,155.4845,155.4943,7603.0
2016-10-10 15:30:00,159.26,159.27,159.07,159.11,15301.0,155.5041,155.5138,155.3185,155.3576,15301.0
2016-10-10 15:35:00,159.13,159.17,159.05,159.07,9131.0,155.3771,155.4162,155.299,155.3185,9131.0
2016-10-10 15:40:00,159.08,159.16,159.02,159.07,11419.0,155.3283,155.4064,155.2697,155.3185,11419.0
2016-10-10 15:45:00,159.06,159.12,158.99,158.99,10649.0,155.3088,155.3674,155.2404,155.2404,10649.0
2016-10-10 15:50:00,159.0,159.08,158.97,159.08,22533.0,155.2502,155.3283,155.2209,155.3283,22533.0
2016-10-10 15:55:00,159.07,159.21,159.01,159.11,42920.0,155.3185,155.4552,155.26,155.3576,42920.0
2016-10-11 09:30:00,156.0,156.59,155.32,155.65,101793.0,152.3209,152.897,151.657,151.9792,101793.0
2016-10-11 09:35:00,155.67,156.05,155.49,155.69,37909.0,151.9987,152.3698,151.823,152.0183,37909.0
2016-10-11 09:40:00,155.69,156.06,155.69,155.97,36638.0,152.0183,152.3795,152.0183,152.2917,36638.0
2016-10-11 09:45:00,155.89,156.07,155.73,155.85,16071.0,152.2135,152.3893,152.0573,152.1745,16071.0
2016-10-11 09:50:00,155.76,155.76,155.52,155.67,15170.0,152.0866,152.0866,151.8523,151.9987,15170.0
2016-10-11 09:55:00,155.63,155.74,155.6,155.71,15615.0,151.9597,152.0671,151.9304,152.0378,15615.0
2016-10-11 10:00:00,155.66,155.75,155.56,155.74,17926.0,151.989,152.0768,151.8913,152.0671,17926.0
2016-10-11 10:05:00,155.73,155.77,155.56,155.63,11525.0,152.0573,152.0964,151.8913,151.9597,11525.0
2016-10-11 10:10:00,155.66,155.66,155.21,155.46,19248.0,151.989,151.989,151.5496,151.7937,19248.0
2016-10-11 10:15:00,155.42,155.42,155.23,155.34,21586.0,151.7546,151.7546,151.5691,151.6765,21586.0
2016-10-11 10:20:00,155.33,155.38,155.19,155.25,30544.0,151.6667,151.7156,151.53,151.5886,30544.0
2016-10-11 10:25:00,155.26,155.27,155.02,155.14,21595.0,151.5984,151.6082,151.3641,151.4812,21595.0
2016-10-11 10:30:00,155.15,155.26,155.09,155.17,6479.0,151.491,151.5984,151.4324,151.5105,6479.0
2016-10-11 10:35:00,155.18,155.2,154.9,154.9,12758.0,151.5203,151.5398,151.2469,151.2469,12758.0
2016-10-11 10:40:00,154.91,155.02,154.76,154.96,19612.0,151.2567,151.3641,151.1102,151.3055,19612.0
2016-10-11 10:45:00,154.96,154.96,154.74,154.77,9431.0,151.3055,151.3055,151.0907,151.12,9431.0
2016-10-11 10:50:00,154.78,154.78,154.5,154.6,251921.0,151.1297,151.1297,150.8563,150.954,251921.0
2016-10-11 10:55:00,154.59,154.74,154.57,154.61,81966.0,150.9442,151.0907,150.9247,150.9637,81966.0
2016-10-11 11:00:00,154.61,154.63,154.45,154.47,28333.0,150.9637,150.9833,150.8075,150.827,28333.0
2016-10-11 11:05:00,154.45,154.73,154.43,154.62,28081.0,150.8075,151.0809,150.788,150.9735,28081.0
2016-10-11 11:10:00,154.61,154.74,154.56,154.63,13473.0,150.9637,151.0907,150.9149,150.9833,13473.0
2016-10-11 11:15:00,154.62,154.75,154.54,154.71,22303.0,150.9735,151.1004,150.8954,151.0614,22303.0
2016-10-11 11:20:00,154.7,154.79,154.61,154.74,10059.0,151.0516,151.1395,150.9637,151.0907,10059.0
2016-10-11 11:25:00,154.75,154.87,154.59,154.59,5373.0,151.1004,151.2176,150.9442,150.9442,5373.0
2016-10-11 11:30:00,154.61,154.81,154.61,154.81,27253.0,150.9637,151.159,150.9637,151.159,27253.0
2016-10-11 11:35:00,154.82,154.99,154.75,154.97,7145.0,151.1688,151.3348,151.1004,151.3152,7145.0
2016-10-11 11:40:00,154.97,155.45,154.95,155.38,51262.0,151.3152,151.7839,151.2957,151.7156,51262.0
2016-10-11 11:45:00,155.32,155.35,155.1,155.1,8147.0,151.657,151.6863,151.4422,151.4422,8147.0
2016-10-11 11:50:00,155.15,155.31,155.15,155.24,12890.0,151.491,151.6472,151.491,151.5789,12890.0
2016-10-11 11:55:00,155.31,155.47,155.26,155.42,6736.0,151.6472,151.8034,151.5984,151.7546,6736.0
2016-10-11 12:00:00,155.45,155.45,155.23,155.38,9760.0,151.7839,151.7839,151.5691,151.7156,9760.0
2016-10-11 12:05:00,155.38,155.39,155.22,155.22,6497.0,151.7156,151.7253,151.5593,151.5593,6497.0
2016-10-11 12:10:00,155.22,155.3,155.17,155.17,12854.0,151.5593,151.6375,151.5105,151.5105,12854.0
2016-10-11 12:15:00,155.17,155.46,155.12,155.46,7235.0,151.5105,151.7937,151.4617,151.7937,7235.0
2016-10-11 12:20:00,155.48,155.48,155.27,155.3,7680.0,151.8132,151.8132,151.6082,151.6375,7680.0
2016-10-11 12:25:00,155.3,155.44,155.3,155.33,6178.0,151.6375,151.7742,151.6375,151.6667,6178.0
2016-10-11 12:30:00,155.31,155.41,155.21,155.21,20976.0,151.6472,151.7449,151.5496,151.5496,20976.0
2016-10-11 12:35:00,155.26,155.28,155.03,155.24,14140.0,151.5984,151.6179,151.3738,151.5789,14140.0
2016-10-11 12:40:00,155.27,155.46,155.24,155.43,5957.0,151.6082,151.7937,151.5789,151.7644,5957.0
2016-10-11 12:45:00,155.46,155.59,155.38,155.38,8477.0,151.7937,151.9206,151.7156,151.7156,8477.0
2016-10-11 12:50:00,155.34,155.4,155.26,155.31,21800.0,151.6765,151.7351,151.5984,151.6472,21800.0
2016-10-11 12:55:00,155.31,155.31,155.11,155.15,7330.0,151.6472,151.6472,151.4519,151.491,7330.0
2016-10-11 13:00:00,155.17,155.17,155.01,155.03,15104.0,151.5105,151.5105,151.3543,151.3738,15104.0
2016-10-11 13:05:00,155.06,155.09,154.83,154.94,29968.0,151.4031,151.4324,151.1785,151.2859,29968.0
2016-10-11 13:10:00,154.97,154.97,154.57,154.65,28519.0,151.3152,151.3152,150.9247,151.0028,28519.0
2016-10-11 13:15:00,154.63,154.71,154.52,154.66,32236.0,150.9833,151.0614,150.8758,151.0125,32236.0
2016-10-11 13:20:00,154.64,154.78,154.64,154.76,12384.0,150.993,151.1297,150.993,151.1102,12384.0
2016-10-11 13:25:00,154.76,154.94,154.76,154.84,21985.0,151.1102,151.2859,151.1102,151.1883,21985.0
2016-10-11 13:30:00,154.84,154.84,154.55,154.74,29064.0,151.1883,151.1883,150.9051,151.0907,29064.0
2016-10-11 13:35:00,154.74,154.78,154.56,154.7,32505.0,151.0907,151.1297,150.9149,151.0516,32505.0
2016-10-11 13:40:00,154.69,154.7,154.55,154.56,26486.0,151.0418,151.0516,150.9051,150.9149,26486.0
2016-10-11 13:45:00,154.56,154.62,154.27,154.3,66385.0,150.9149,150.9735,150.6317,150.661,66385.0
2016-10-11 13:50:00,154.26,154.37,154.23,154.29,16548.0,150.622,150.7294,150.5927,150.6513,16548.0
2016-10-11 13:55:00,154.29,154.29,154.01,154.06,12745.0,150.6513,150.6513,150.3779,150.4267,12745.0
2016-10-11 14:00:00,154.1,154.28,154.1,154.26,11270.0,150.4658,150.6415,150.4658,150.622,11270.0
2016-10-11 14:05:00,154.21,154.41,154.13,154.41,32509.0,150.5732,150.7684,150.495,150.7684,32509.0
2016-10-11 14:10:00,154.4,154.45,154.19,154.19,11081.0,150.7587,150.8075,150.5536,150.5536,11081.0
2016-10-11 14:15:00,154.21,154.21,153.88,153.9,13202.0,150.5732,150.5732,150.2509,150.2705,13202.0
2016-10-11 14:20:00,153.88,153.99,153.79,153.96,6125.0,150.2509,150.3583,150.1631,150.3291,6125.0
2016-10-11 14:25:00,154.04,154.04,153.88,154.01,5134.0,150.4072,150.4072,150.2509,150.3779,5134.0
2016-10-11 14:30:00,154.04,154.04,153.87,153.9,11495.0,150.4072,150.4072,150.2412,150.2705,11495.0
2016-10-11 14:35:00,153.9,154.04,153.9,154.0,9543.0,150.2705,150.4072,150.2705,150.3681,9543.0
2016-10-11 14:40:00,154.0,154.23,154.0,154.12,16664.0,150.3681,150.5927,150.3681,150.4853,16664.0
2016-10-11 14:45:00,154.13,154.36,154.13,154.19,47512.0,150.495,150.7196,150.495,150.5536,47512.0
2016-10-11 14:50:00,154.24,154.24,154.04,154.16,15306.0,150.6025,150.6025,150.4072,150.5243,15306.0
2016-10-11 14:55:00,154.15,154.27,154.13,154.17,18372.0,150.5146,150.6317,150.495,150.5341,18372.0
2016-10-11 15:00:00,154.16,154.17,153.99,153.99,38013.0,150.5243,150.5341,150.3583,150.3583,38013.0
2016-10-11 15:05:00,153.99,154.05,153.82,153.86,23152.0,150.3583,150.4169,150.1924,150.2314,23152.0
2016-10-11 15:10:00,153.86,154.25,153.86,154.21,13811.0,150.2314,150.6122,150.2314,150.5732,13811.0
2016-10-11 15:15:00,154.2,154.46,154.2,154.4,61582.0,150.5634,150.8173,150.5634,150.7587,61582.0
2016-10-11 15:20:00,154.42,154.67,154.4,154.53,38911.0,150.7782,151.0223,150.7587,150.8856,38911.0
2016-10-11 15:25:00,154.56,154.6,154.42,154.53,24184.0,150.9149,150.954,150.7782,150.8856,24184.0
2016-10-11 15:30:00,154.59,154.82,154.53,154.82,17390.0,150.9442,151.1688,150.8856,151.1688,17390.0
2016-10-11 15:35:00,154.79,155.11,154.71,155.11,48711.0,151.1395,151.4519,151.0614,151.4519,48711.0
2016-10-11 15:40:00,155.1,155.19,154.87,154.92,39154.0,151.4422,151.53,151.2176,151.2664,39154.0
2016-10-11 15:45:00,154.93,155.19,154.93,155.1,55957.0,151.2762,151.53,151.2762,151.4422,55957.0
2016-10-11 15:50:00,155.1,155.11,154.94,155.06,57043.0,151.4422,151.4519,151.2859,151.4031,57043.0
2016-10-11 15:55:00,155.05,155.05,154.86,154.89,98896.0,151.3934,151.3934,151.2078,151.2371,98896.0
2016-10-12 09:30:00,154.99,155.26,154.14,154.33,26725.0,151.3348,151.5984,150.5048,150.6903,26725.0
2016-10-12 09:35:00,154.39,154.51,154.09,154.39,10495.0,150.7489,150.8661,150.456,150.7489,10495.0
2016-10-12 09:40:00,154.38,154.64,154.37,154.38,10158.0,150.7392,150.993,150.7294,150.7392,10158.0
2016-10-12 09:45:00,154.41,154.77,154.22,154.55,8841.0,150.7684,151.12,150.5829,150.9051,8841.0
2016-10-12 09:50:00,154.53,154.79,154.46,154.71,12100.0,150.8856,151.1395,150.8173,151.0614,12100.0
2016-10-12 09:55:00,154.76,154.8,154.57,154.72,8183.0,151.1102,151.1492,150.9247,151.0711,8183.0
2016-10-12 10:00:00,154.62,154.81,154.6,154.7,15959.0,150.9735,151.159,150.954,151.0516,15959.0
2016-10-12 10:05:00,154.78,154.82,154.44,154.48,8966.0,151.1297,151.1688,150.7977,150.8368,8966.0
2016-10-12 10:10:00,154.51,154.57,154.41,154.48,10351.0,150.8661,150.9247,150.7684,150.8368,10351.0
2016-10-12 10:15:00,154.48,154.69,154.45,154.56,9988.0,150.8368,151.0418,150.8075,150.9149,9988.0
2016-10-12 10:20:00,154.56,154.63,154.54,154.6,5266.0,150.9149,150.9833,150.8954,150.954,5266.0
2016-10-12 10:25:00,154.61,154.91,154.57,154.82,7568.0,150.9637,151.2567,150.9247,151.1688,7568.0
2016-10-12 10:30:00,154.76,154.82,154.55,154.65,6733.0,151.1102,151.1688,150.9051,151.0028,6733.0
2016-10-12 10:35:00,154.58,154.59,154.27,154.34,8373.0,150.9344,150.9442,150.6317,150.7001,8373.0
2016-10-12 10:40:00,154.28,154.43,154.26,154.41,15380.0,150.6415,150.788,150.622,150.7684,15380.0
2016-10-12 10:45:00,154.41,154.49,154.05,154.15,12605.0,150.7684,150.8466,150.4169,150.5146,12605.0
2016-10-12 10:50:00,154.15,154.18,153.88,153.88,8740.0,150.5146,150.5439,150.2509,150.2509,8740.0
2016-10-12 10:55:00,153.91,153.95,153.8,153.84,8088.0,150.2802,150.3193,150.1728,150.2119,8088.0
2016-10-12 11:00:00,153.87,154.11,153.82,154.03,6200.0,150.2412,150.4755,150.1924,150.3974,6200.0
2016-10-12 11:05:00,154.03,154.07,153.94,153.98,21102.0,150.3974,150.4365,150.3095,150.3486,21102.0
2016-10-12 11:10:00,153.99,154.06,153.92,153.97,9830.0,150.3583,150.4267,150.29,150.3388,9830.0
2016-10-12 11:15:00,153.98,154.06,153.85,153.88,11709.0,150.3486,150.4267,150.2217,150.2509,11709.0
2016-10-12 11:20:00,153.89,153.9,153.77,153.85,13732.0,150.2607,150.2705,150.1435,150.2217,13732.0
2016-10-12 11:25:00,153.85,153.87,153.71,153.71,13927.0,150.2217,150.2412,150.085,150.085,13927.0
2016-10-12 11:30:00,153.7,154.06,153.7,153.98,19148.0,150.0752,150.4267,150.0752,150.3486,19148.0
2016-10-12 11:35:00,153.98,154.09,153.95,154.0,10036.0,150.3486,150.456,150.3193,150.3681,10036.0
2016-10-12 11:40:00,153.99,153.99,153.92,153.92,3234.0,150.3583,150.3583,150.29,150.29,3234.0
2016-10-12 11:45:00,153.93,153.99,153.91,153.95,3115.0,150.2998,150.3583,150.2802,150.3193,3115.0
2016-10-12 11:50:00,153.97,153.99,153.9,153.95,2993.0,150.3388,150.3583,150.2705,150.3193,2993.0
2016-10-12 11:55:00,153.96,154.11,153.96,154.05,4807.0,150.3291,150.4755,150.3291,150.4169,4807.0
2016-10-12 12:00:00,154.05,154.31,154.05,154.26,9620.0,150.4169,150.6708,150.4169,150.622,9620.0
2016-10-12 12:05:00,154.29,154.31,154.18,154.27,5761.0,150.6513,150.6708,150.5439,150.6317,5761.0
2016-10-12 12:10:00,154.28,154.32,154.24,154.3,3132.0,150.6415,150.6806,150.6025,150.661,3132.0
2016-10-12 12:15:00,154.29,154.3,154.24,154.3,4195.0,150.6513,150.661,150.6025,150.661,4195.0
2016-10-12 12:20:00,154.31,154.43,154.31,154.4,3544.0,150.6708,150.788,150.6708,150.7587,3544.0
2016-10-12 12:25:00,154.39,154.41,154.28,154.28,4940.0,150.7489,150.7684,150.6415,150.6415,4940.0
2016-10-12 12:30:00,154.32,154.34,154.19,154.19,4419.0,150.6806,150.7001,150.5536,150.5536,4419.0
2016-10-12 12:35:00,154.22,154.32,154.18,154.18,3532.0,150.5829,150.6806,150.5439,150.5439,3532.0
2016-10-12 12:40:00,154.18,154.19,154.09,154.09,4459.0,150.5439,150.5536,150.456,150.456,4459.0
2016-10-12 12:45:00,154.12,154.14,154.02,154.03,3798.0,150.4853,150.5048,150.3876,150.3974,3798.0
2016-10-12 12:50:00,154.04,154.09,153.96,154.03,5020.0,150.4072,150.456,150.3291,150.3974,5020.0
2016-10-12 12:55:00,154.03,154.07,154.0,154.0,2124.0,150.3974,150.4365,150.3681,150.3681,2124.0
2016-10-12 13:00:00,154.03,154.08,154.01,154.04,3944.0,150.3974,150.4462,150.3779,150.4072,3944.0
2016-10-12 13:05:00,154.01,154.09,154.01,154.09,6044.0,150.3779,150.456,150.3779,150.456,6044.0
2016-10-12 13:10:00,154.08,154.08,153.96,154.04,7056.0,150.4462,150.4462,150.3291,150.4072,7056.0
2016-10-12 13:15:00,154.05,154.12,154.04,154.05,7061.0,150.4169,150.4853,150.4072,150.4169,7061.0
2016-10-12 13:20:00,154.05,154.07,153.99,154.01,6243.0,150.4169,150.4365,150.3583,150.3779,6243.0
2016-10-12 13:25:00,154.0,154.12,154.0,154.12,4931.0,150.3681,150.4853,150.3681,150.4853,4931.0
2016-10-12 13:30:00,154.13,154.2,154.11,154.18,3517.0,150.495,150.5634,150.4755,150.5439,3517.0
2016-10-12 13:35:00,154.18,154.18,154.1,154.15,3203.0,150.5439,150.5439,150.4658,150.5146,3203.0
2016-10-12 13:40:00,154.18,154.21,154.14,154.19,4223.0,150.5439,150.5732,150.5048,150.5536,4223.0
2016-10-12 13:45:00,154.21,154.22,154.13,154.14,8491.0,150.5732,150.5829,150.495,150.5048,8491.0
2016-10-12 13:50:00,154.13,154.22,154.01,154.22,6749.0,150.495,150.5829,150.3779,150.5829,6749.0
2016-10-12 13:55:00,154.23,154.31,154.2,154.31,5000.0,150.5927,150.6708,150.5634,150.6708,5000.0
2016-10-12 14:00:00,154.27,154.35,153.92,154.11,27079.0,150.6317,150.7099,150.29,150.4755,27079.0
2016-10-12 14:05:00,154.08,154.11,153.81,153.98,10742.0,150.4462,150.4755,150.1826,150.3486,10742.0
2016-10-12 14:10:00,153.99,154.13,153.96,154.04,14198.0,150.3583,150.495,150.3291,150.4072,14198.0
2016-10-12 14:15:00,154.08,154.12,154.02,154.08,5728.0,150.4462,150.4853,150.3876,150.4462,5728.0
2016-10-12 14:20:00,154.08,154.12,153.97,154.02,32810.0,150.4462,150.4853,150.3388,150.3876,32810.0
2016-10-12 14:25:00,153.99,153.99,153.76,153.79,3823.0,150.3583,150.3583,150.1338,150.1631,3823.0
2016-10-12 14:30:00,153.78,153.94,153.78,153.89,4434.0,150.1533,150.3095,150.1533,150.2607,4434.0
2016-10-12 14:35:00,153.86,153.97,153.83,153.9,5801.0,150.2314,150.3388,150.2021,150.2705,5801.0
2016-10-12 14:40:00,153.89,153.9,153.78,153.84,7245.0,150.2607,150.2705,150.1533,150.2119,7245.0
2016-10-12 14:45:00,153.84,153.91,153.75,153.81,18765.0,150.2119,150.2802,150.124,150.1826,18765.0
2016-10-12 14:50:00,153.82,153.89,153.75,153.81,8947.0,150.1924,150.2607,150.124,150.1826,8947.0
2016-10-12 14:55:00,153.78,153.82,153.69,153.69,6227.0,150.1533,150.1924,150.0654,150.0654,6227.0
2016-10-12 15:00:00,153.67,153.77,153.59,153.7,14672.0,150.0459,150.1435,149.9678,150.0752,14672.0
2016-10-12 15:05:00,153.69,153.87,153.68,153.8,8880.0,150.0654,150.2412,150.0557,150.1728,8880.0
2016-10-12 15:10:00,153.79,154.01,153.79,153.97,11279.0,150.1631,150.3779,150.1631,150.3388,11279.0
2016-10-12 15:15:00,153.95,153.99,153.9,153.95,9541.0,150.3193,150.3583,150.2705,150.3193,9541.0
2016-10-12 15:20:00,153.97,154.03,153.92,153.96,8285.0,150.3388,150.3974,150.29,150.3291,8285.0
2016-10-12 15:25:00,153.95,153.95,153.77,153.78,12241.0,150.3193,150.3193,150.1435,150.1533,12241.0
2016-10-12 15:30:00,153.79,153.82,153.7,153.7,11847.0,150.1631,150.1924,150.0752,150.0752,11847.0
2016-10-12 15:35:00,153.71,153.94,153.71,153.94,8970.0,150.085,150.3095,150.085,150.3095,8970.0
2016-10-12 15:40:00,153.93,154.08,153.92,153.96,20817.0,150.2998,150.4462,150.29,150.3291,20817.0
2016-10-12 15:45:00,153.96,154.05,153.93,154.01,17257.0,150.3291,150.4169,150.2998,150.3779,17257.0
2016-10-12 15:50:00,154.01,154.03,153.91,153.92,21432.0,150.3779,150.3974,150.2802,150.29,21432.0
2016-10-12 15:55:00,153.92,153.94,153.78,153.81,68667.0,150.29,150.3095,150.1533,150.1826,68667.0
2016-10-13 09:30:00,152.75,153.14,152.45,152.76,26931.0,149.1476,149.5284,148.8547,149.1574,26931.0
2016-10-13 09:35:00,152.75,152.84,152.52,152.72,10226.0,149.1476,149.2355,148.923,149.1183,10226.0
2016-10-13 09:40:00,152.69,152.7,152.16,152.45,26168.0,149.089,149.0988,148.5715,148.8547,26168.0
2016-10-13 09:45:00,152.44,152.82,152.31,152.51,23638.0,148.8449,149.2159,148.718,148.9133,23638.0
2016-10-13 09:50:00,152.5,152.55,152.02,152.02,7636.0,148.9035,148.9523,148.4348,148.4348,7636.0
2016-10-13 09:55:00,152.07,152.25,152.04,152.12,19761.0,148.4836,148.6594,148.4543,148.5325,19761.0
2016-10-13 10:00:00,152.11,152.12,151.52,151.62,30066.0,148.5227,148.5325,147.9466,148.0442,30066.0
2016-10-13 10:05:00,151.64,152.06,151.6,152.03,16833.0,148.0638,148.4739,148.0247,148.4446,16833.0
2016-10-13 10:10:00,152.0,152.0,151.69,151.73,15825.0,148.4153,148.4153,148.1126,148.1516,15825.0
2016-10-13 10:15:00,151.68,151.71,151.34,151.41,31895.0,148.1028,148.1321,147.7708,147.8392,31895.0
2016-10-13 10:20:00,151.47,152.25,151.46,152.25,12336.0,147.8978,148.6594,147.888,148.6594,12336.0
2016-10-13 10:25:00,152.22,152.22,152.0,152.15,25634.0,148.6301,148.6301,148.4153,148.5617,25634.0
2016-10-13 10:30:00,152.12,152.37,151.95,152.37,27549.0,148.5325,148.7766,148.3665,148.7766,27549.0
2016-10-13 10:35:00,152.51,152.75,152.46,152.46,8245.0,148.9133,149.1476,148.8644,148.8644,8245.0
2016-10-13 10:40:00,152.46,152.54,152.38,152.38,11108.0,148.8644,148.9425,148.7863,148.7863,11108.0
2016-10-13 10:45:00,152.37,152.37,152.12,152.14,19053.0,148.7766,148.7766,148.5325,148.552,19053.0
2016-10-13 10:50:00,152.22,152.31,151.97,152.0,10602.0,148.6301,148.718,148.386,148.4153,10602.0
2016-10-13 10:55:00,152.02,152.12,152.0,152.12,9692.0,148.4348,148.5325,148.4153,148.5325,9692.0
2016-10-13 11:00:00,152.12,152.17,151.98,152.0,4936.0,148.5325,148.5813,148.3958,148.4153,4936.0
2016-10-13 11:05:00,152.0,152.26,151.96,152.12,6872.0,148.4153,148.6691,148.3762,148.5325,6872.0
2016-10-13 11:10:00,152.14,152.4,152.14,152.32,22701.0,148.552,148.8058,148.552,148.7277,22701.0
2016-10-13 11:15:00,152.37,152.55,152.3,152.53,8595.0,148.7766,148.9523,148.7082,148.9328,8595.0
2016-10-13 11:20:00,152.58,152.64,152.45,152.49,5209.0,148.9816,149.0402,148.8547,148.8937,5209.0
2016-10-13 11:25:00,152.52,152.62,152.35,152.35,5143.0,148.923,149.0207,148.757,148.757,5143.0
2016-10-13 11:30:00,152.4,152.55,152.39,152.41,15090.0,148.8058,148.9523,148.7961,148.8156,15090.0
2016-10-13 11:35:00,152.4,152.48,152.33,152.38,33643.0,148.8058,148.884,148.7375,148.7863,33643.0
2016-10-13 11:40:00,152.38,152.49,152.38,152.49,6734.0,148.7863,148.8937,148.7863,148.8937,6734.0
2016-10-13 11:45:00,152.53,152.55,152.35,152.37,5968.0,148.9328,148.9523,148.757,148.7766,5968.0
2016-10-13 11:50:00,152.34,152.4,152.22,152.25,13667.0,148.7473,148.8058,148.6301,148.6594,13667.0
2016-10-13 11:55:00,152.3,152.47,152.28,152.42,5351.0,148.7082,148.8742,148.6887,148.8254,5351.0
2016-10-13 12:00:00,152.43,152.48,152.3,152.38,7501.0,148.8351,148.884,148.7082,148.7863,7501.0
2016-10-13 12:05:00,152.4,152.43,152.34,152.34,8386.0,148.8058,148.8351,148.7473,148.7473,8386.0
2016-10-13 12:10:00,152.37,152.42,152.32,152.37,43321.0,148.7766,148.8254,148.7277,148.7766,43321.0
2016-10-13 12:15:00,152.38,152.42,152.19,152.24,50097.0,148.7863,148.8254,148.6008,148.6496,50097.0
2016-10-13 12:20:00,152.24,152.3,152.13,152.19,13189.0,148.6496,148.7082,148.5422,148.6008,13189.0
2016-10-13 12:25:00,152.23,152.24,152.09,152.19,7267.0,148.6399,148.6496,148.5032,148.6008,7267.0
2016-10-13 12:30:00,152.24,152.31,152.18,152.27,20064.0,148.6496,148.718,148.591,148.6789,20064.0
2016-10-13 12:35:00,152.3,152.5,152.27,152.4,33770.0,148.7082,148.9035,148.6789,148.8058,33770.0
2016-10-13 12:40:00,152.4,152.44,152.29,152.29,32429.0,148.8058,148.8449,148.6984,148.6984,32429.0
2016-10-13 12:45:00,152.33,152.39,152.31,152.37,10553.0,148.7375,148.7961,148.718,148.7766,10553.0
2016-10-13 12:50:00,152.4,152.41,152.27,152.32,5442.0,148.8058,148.8156,148.6789,148.7277,5442.0
2016-10-13 12:55:00,152.31,152.37,152.27,152.32,4953.0,148.718,148.7766,148.6789,148.7277,4953.0
2016-10-13 13:00:00,152.29,152.31,152.24,152.28,8270.0,148.6984,148.718,148.6496,148.6887,8270.0
2016-10-13 13:05:00,152.26,152.28,152.13,152.16,9724.0,148.6691,148.6887,148.5422,148.5715,9724.0
2016-10-13 13:10:00,152.15,152.15,151.91,151.92,12738.0,148.5617,148.5617,148.3274,148.3372,12738.0
2016-10-13 13:15:00,151.92,151.99,151.91,151.94,4401.0,148.3372,148.4055,148.3274,148.3567,4401.0
2016-10-13 13:20:00,151.96,152.06,151.94,152.03,5509.0,148.3762,148.4739,148.3567,148.4446,5509.0
2016-10-13 13:25:00,152.01,152.05,151.95,151.99,13385.0,148.425,148.4641,148.3665,148.4055,13385.0
2016-10-13 13:30:00,152.03,152.09,151.91,151.91,5750.0,148.4446,148.5032,148.3274,148.3274,5750.0
2016-10-13 13:35:00,151.97,152.04,151.9,152.03,7742.0,148.386,148.4543,148.3176,148.4446,7742.0
2016-10-13 13:40:00,152.02,152.15,152.02,152.04,11303.0,148.4348,148.5617,148.4348,148.4543,11303.0
2016-10-13 13:45:00,152.06,152.06,151.94,152.0,7052.0,148.4739,148.4739,148.3567,148.4153,7052.0
2016-10-13 13:50:00,151.99,152.13,151.99,152.09,22672.0,148.4055,148.5422,148.4055,148.5032,22672.0
2016-10-13 13:55:00,152.11,152.33,152.09,152.23,30444.0,148.5227,148.7375,148.5032,148.6399,30444.0
2016-10-13 14:00:00,152.22,152.43,152.21,152.33,26702.0,148.6301,148.8351,148.6203,148.7375,26702.0
2016-10-13 14:05:00,152.35,152.41,152.32,152.37,14681.0,148.757,148.8156,148.7277,148.7766,14681.0
2016-10-13 14:10:00,152.37,152.4,152.3,152.33,13607.0,148.7766,148.8058,148.7082,148.7375,13607.0
2016-10-13 14:15:00,152.33,152.34,152.2,152.23,9694.0,148.7375,148.7473,148.6106,148.6399,9694.0
2016-10-13 14:20:00,152.24,152.37,152.23,152.34,15369.0,148.6496,148.7766,148.6399,148.7473,15369.0
2016-10-13 14:25:00,152.35,152.37,152.26,152.32,9788.0,148.757,148.7766,148.6691,148.7277,9788.0
2016-10-13 14:30:00,152.33,152.37,152.18,152.18,30723.0,148.7375,148.7766,148.591,148.591,30723.0
2016-10-13 14:35:00,152.18,152.2,152.04,152.1,26233.0,148.591,148.6106,148.4543,148.5129,26233.0
2016-10-13 14:40:00,152.1,152.1,151.94,152.0,40826.0,148.5129,148.5129,148.3567,148.4153,40826.0
2016-10-13 14:45:00,152.01,152.1,151.96,152.03,45914.0,148.425,148.5129,148.3762,148.4446,45914.0
2016-10-13 14:50:00,152.07,152.26,151.98,152.2,33877.0,148.4836,148.6691,148.3958,148.6106,33877.0
2016-10-13 14:55:00,152.23,152.34,152.15,152.29,35603.0,148.6399,148.7473,148.5617,148.6984,35603.0
2016-10-13 15:00:00,152.28,152.48,152.14,152.43,62537.0,148.6887,148.884,148.552,148.8351,62537.0
2016-10-13 15:05:00,152.43,152.49,152.37,152.38,28442.0,148.8351,148.8937,148.7766,148.7863,28442.0
2016-10-13 15:10:00,152.38,152.45,152.34,152.41,35839.0,148.7863,148.8547,148.7473,148.8156,35839.0
2016-10-13 15:15:00,152.42,152.47,152.34,152.39,40854.0,148.8254,148.8742,148.7473,148.7961,40854.0
2016-10-13 15:20:00,152.41,152.45,152.37,152.39,106750.0,148.8156,148.8547,148.7766,148.7961,106750.0
2016-10-13 15:25:00,152.42,152.42,152.25,152.26,27102.0,148.8254,148.8254,148.6594,148.6691,27102.0
2016-10-13 15:30:00,152.28,152.33,152.13,152.19,21047.0,148.6887,148.7375,148.5422,148.6008,21047.0
2016-10-13 15:35:00,152.19,152.24,152.09,152.17,61248.0,148.6008,148.6496,148.5032,148.5813,61248.0
2016-10-13 15:40:00,152.16,152.18,152.0,152.01,29816.0,148.5715,148.591,148.4153,148.425,29816.0
2016-10-13 15:45:00,152.02,152.17,151.98,152.07,30271.0,148.4348,148.5813,148.3958,148.4836,30271.0
2016-10-13 15:50:00,152.05,152.07,151.87,151.91,33956.0,148.4641,148.4836,148.2883,148.3274,33956.0
2016-10-13 15:55:00,151.9,152.05,151.75,152.03,75678.0,148.3176,148.4641,148.1712,148.4446,75678.0
2016-10-14 09:30:00,152.89,152.93,151.89,152.4,53319.0,149.2843,149.3233,148.3079,148.8058,53319.0
2016-10-14 09:35:00,152.41,152.83,152.16,152.3,13832.0,148.8156,149.2257,148.5715,148.7082,13832.0
2016-10-14 09:40:00,152.22,152.53,152.22,152.39,17126.0,148.6301,148.9328,148.6301,148.7961,17126.0
2016-10-14 09:45:00,152.4,152.45,152.15,152.19,18484.0,148.8058,148.8547,148.5617,148.6008,18484.0
2016-10-14 09:50:00,152.23,152.57,152.23,152.38,18788.0,148.6399,148.9718,148.6399,148.7863,18788.0
2016-10-14 09:55:00,152.42,152.64,152.35,152.54,21688.0,148.8254,149.0402,148.757,148.9425,21688.0
2016-10-14 10:00:00,152.53,152.65,152.42,152.48,32548.0,148.9328,149.05,148.8254,148.884,32548.0
2016-10-14 10:05:00,152.47,152.56,152.38,152.41,16945.0,148.8742,148.9621,148.7863,148.8156,16945.0
2016-10-14 10:10:00,152.43,152.63,152.33,152.53,17008.0,148.8351,149.0304,148.7375,148.9328,17008.0
2016-10-14 10:15:00,152.57,152.7,152.47,152.62,13450.0,148.9718,149.0988,148.8742,149.0207,13450.0
2016-10-14 10:20:00,152.63,152.69,152.52,152.58,10730.0,149.0304,149.089,148.923,148.9816,10730.0
2016-10-14 10:25:00,152.56,152.57,152.4,152.4,9851.0,148.9621,148.9718,148.8058,148.8058,9851.0
2016-10-14 10:30:00,152.41,152.55,152.41,152.46,6450.0,148.8156,148.9523,148.8156,148.8644,6450.0
2016-10-14 10:35:00,152.48,152.57,152.46,152.52,7614.0,148.884,148.9718,148.8644,148.923,7614.0
2016-10-14 10:40:00,152.53,152.73,152.51,152.64,12093.0,148.9328,149.1281,148.9133,149.0402,12093.0
2016-10-14 10:45:00,152.66,152.7,152.49,152.49,7362.0,149.0597,149.0988,148.8937,148.8937,7362.0
2016-10-14 10:50:00,152.5,152.52,152.36,152.4,8011.0,148.9035,148.923,148.7668,148.8058,8011.0
2016-10-14 10:55:00,152.41,152.47,152.36,152.38,6479.0,148.8156,148.8742,148.7668,148.7863,6479.0
2016-10-14 11:00:00,152.42,152.43,152.15,152.15,9289.0,148.8254,148.8351,148.5617,148.5617,9289.0
2016-10-14 11:05:00,152.15,152.19,152.09,152.16,7488.0,148.5617,148.6008,148.5032,148.5715,7488.0
2016-10-14 11:10:00,152.13,152.13,151.97,151.97,7571.0,148.5422,148.5422,148.386,148.386,7571.0
2016-10-14 11:15:00,151.95,152.02,151.94,152.0,5100.0,148.3665,148.4348,148.3567,148.4153,5100.0
2016-10-14 11:20:00,151.96,151.96,151.77,151.81,10778.0,148.3762,148.3762,148.1907,148.2298,10778.0
2016-10-14 11:25:00,151.78,151.88,151.71,151.73,8218.0,148.2005,148.2981,148.1321,148.1516,8218.0
2016-10-14 11:30:00,151.7,151.7,151.5,151.63,4997.0,148.1224,148.1224,147.9271,148.054,4997.0
2016-10-14 11:35:00,151.63,151.94,151.63,151.92,21676.0,148.054,148.3567,148.054,148.3372,21676.0
2016-10-14 11:40:00,151.87,151.9,151.76,151.86,4487.0,148.2883,148.3176,148.1809,148.2786,4487.0
2016-10-14 11:45:00,151.84,151.88,151.69,151.79,6394.0,148.2591,148.2981,148.1126,148.2102,6394.0
2016-10-14 11:50:00,151.78,151.88,151.57,151.7,9978.0,148.2005,148.2981,147.9954,148.1224,9978.0
2016-10-14 11:55:00,151.67,151.77,151.64,151.72,3812.0,148.0931,148.1907,148.0638,148.1419,3812.0
2016-10-14 12:00:00,151.68,151.89,151.63,151.87,6483.0,148.1028,148.3079,148.054,148.2883,6483.0
2016-10-14 12:05:00,151.87,151.92,151.77,151.88,8361.0,148.2883,148.3372,148.1907,148.2981,8361.0
2016-10-14 12:10:00,151.84,151.84,151.74,151.84,3902.0,148.2591,148.2591,148.1614,148.2591,3902.0
2016-10-14 12:15:00,151.82,151.82,151.67,151.8,3730.0,148.2395,148.2395,148.0931,148.22,3730.0
2016-10-14 12:20:00,151.81,151.92,151.8,151.9,6218.0,148.2298,148.3372,148.22,148.3176,6218.0
2016-10-14 12:25:00,151.92,152.05,151.89,152.03,5646.0,148.3372,148.4641,148.3079,148.4446,5646.0
2016-10-14 12:30:00,152.05,152.14,151.97,151.97,10666.0,148.4641,148.552,148.386,148.386,10666.0
2016-10-14 12:35:00,151.97,152.01,151.92,151.95,9608.0,148.386,148.425,148.3372,148.3665,9608.0
2016-10-14 12:40:00,151.93,151.98,151.9,151.9,25395.0,148.3469,148.3958,148.3176,148.3176,25395.0
2016-10-14 12:45:00,151.87,151.87,151.72,151.72,9507.0,148.2883,148.2883,148.1419,148.1419,9507.0
2016-10-14 12:50:00,151.73,151.84,151.68,151.84,10928.0,148.1516,148.2591,148.1028,148.2591,10928.0
2016-10-14 12:55:00,151.85,151.87,151.8,151.8,7106.0,148.2688,148.2883,148.22,148.22,7106.0
2016-10-14 13:00:00,151.79,151.92,151.75,151.84,11933.0,148.2102,148.3372,148.1712,148.2591,11933.0
2016-10-14 13:05:00,151.83,152.05,151.82,152.04,39329.0,148.2493,148.4641,148.2395,148.4543,39329.0
2016-10-14 13:10:00,152.0,152.06,151.93,151.98,11231.0,148.4153,148.4739,148.3469,148.3958,11231.0
2016-10-14 13:15:00,151.96,152.02,151.93,152.0,15816.0,148.3762,148.4348,148.3469,148.4153,15816.0
2016-10-14 13:20:00,151.96,152.1,151.95,152.09,5974.0,148.3762,148.5129,148.3665,148.5032,5974.0
2016-10-14 13:25:00,152.1,152.12,152.03,152.07,8723.0,148.5129,148.5325,148.4446,148.4836,8723.0
2016-10-14 13:30:00,152.06,152.35,152.02,152.32,12374.0,148.4739,148.757,148.4348,148.7277,12374.0
2016-10-14 13:35:00,152.3,152.35,152.23,152.28,7761.0,148.7082,148.757,148.6399,148.6887,7761.0
2016-10-14 13:40:00,152.25,152.29,152.13,152.15,3735.0,148.6594,148.6984,148.5422,148.5617,3735.0
2016-10-14 13:45:00,152.13,152.15,151.9,151.99,13701.0,148.5422,148.5617,148.3176,148.4055,13701.0
2016-10-14 13:50:00,151.96,152.03,151.91,152.03,13334.0,148.3762,148.4446,148.3274,148.4446,13334.0
2016-10-14 13:55:00,152.01,152.06,151.97,151.99,9238.0,148.425,148.4739,148.386,148.4055,9238.0
2016-10-14 14:00:00,151.93,152.08,151.9,151.97,14135.0,148.3469,148.4934,148.3176,148.386,14135.0
2016-10-14 14:05:00,152.0,152.05,151.91,151.95,18074.0,148.4153,148.4641,148.3274,148.3665,18074.0
2016-10-14 14:10:00,151.92,152.01,151.9,151.97,13052.0,148.3372,148.425,148.3176,148.386,13052.0
2016-10-14 14:15:00,151.94,152.03,151.9,152.02,14322.0,148.3567,148.4446,148.3176,148.4348,14322.0
2016-10-14 14:20:00,152.01,152.06,151.98,152.02,23905.0,148.425,148.4739,148.3958,148.4348,23905.0
2016-10-14 14:25:00,151.99,152.05,151.94,152.0,10205.0,148.4055,148.4641,148.3567,148.4153,10205.0
2016-10-14 14:30:00,152.02,152.04,151.93,151.94,15335.0,148.4348,148.4543,148.3469,148.3567,15335.0
2016-10-14 14:35:00,151.94,151.98,151.87,151.91,14198.0,148.3567,148.3958,148.2883,148.3274,14198.0
2016-10-14 14:40:00,151.93,151.93,151.79,151.79,5935.0,148.3469,148.3469,148.2102,148.2102,5935.0
2016-10-14 14:45:00,151.77,151.92,151.75,151.92,3997.0,148.1907,148.3372,148.1712,148.3372,3997.0
2016-10-14 14:50:00,151.92,151.97,151.82,151.85,4336.0,148.3372,148.386,148.2395,148.2688,4336.0
2016-10-14 14:55:00,151.84,151.86,151.69,151.75,8051.0,148.2591,148.2786,148.1126,148.1712,8051.0
2016-10-14 15:00:00,151.74,151.86,151.73,151.82,6456.0,148.1614,148.2786,148.1516,148.2395,6456.0
2016-10-14 15:05:00,151.84,151.93,151.79,151.86,6560.0,148.2591,148.3469,148.2102,148.2786,6560.0
2016-10-14 15:10:00,151.9,151.99,151.86,151.89,8559.0,148.3176,148.4055,148.2786,148.3079,8559.0
2016-10-14 15:15:00,151.93,151.99,151.88,151.9,6531.0,148.3469,148.4055,148.2981,148.3176,6531.0
2016-10-14 15:20:00,151.93,151.95,151.86,151.92,9305.0,148.3469,148.3665,148.2786,148.3372,9305.0
2016-10-14 15:25:00,151.94,151.99,151.9,151.96,4011.0,148.3567,148.4055,148.3176,148.3762,4011.0
2016-10-14 15:30:00,151.94,151.99,151.86,151.9,13643.0,148.3567,148.4055,148.2786,148.3176,13643.0
2016-10-14 15:35:00,151.91,152.1,151.89,152.1,10150.0,148.3274,148.5129,148.3079,148.5129,10150.0
2016-10-14 15:40:00,152.11,152.21,152.08,152.11,10700.0,148.5227,148.6203,148.4934,148.5227,10700.0
2016-10-14 15:45:00,152.1,152.13,151.9,151.94,20067.0,148.5129,148.5422,148.3176,148.3567,20067.0
2016-10-14 15:50:00,151.96,151.97,151.86,151.86,53207.0,148.3762,148.386,148.2786,148.2786,53207.0
2016-10-14 15:55:00,151.88,151.99,151.71,151.71,36280.0,148.2981,148.4055,148.1321,148.1321,36280.0
2016-10-17 09:30:00,151.85,151.85,151.5,151.63,12471.0,148.2688,148.2688,147.9271,148.054,12471.0
2016-10-17 09:35:00,151.71,151.76,151.23,151.29,9820.0,148.1321,148.1809,147.6634,147.722,9820.0
2016-10-17 09:40:00,151.29,151.29,150.83,150.83,18752.0,147.722,147.722,147.2729,147.2729,18752.0
2016-10-17 09:45:00,150.84,151.0,150.84,150.89,11711.0,147.2826,147.4389,147.2826,147.3315,11711.0
2016-10-17 09:50:00,150.93,150.96,150.61,150.62,20681.0,147.3705,147.3998,147.0581,147.0678,20681.0
2016-10-17 09:55:00,150.57,150.67,150.34,150.34,11376.0,147.019,147.1166,146.7944,146.7944,11376.0
2016-10-17 10:00:00,150.3,150.58,150.3,150.51,11243.0,146.7554,147.0288,146.7554,146.9604,11243.0
2016-10-17 10:05:00,150.48,150.64,150.31,150.61,5900.0,146.9311,147.0874,146.7651,147.0581,5900.0
2016-10-17 10:10:00,150.62,150.85,150.57,150.57,13854.0,147.0678,147.2924,147.019,147.019,13854.0
2016-10-17 10:15:00,150.65,150.79,150.52,150.59,26523.0,147.0971,147.2338,146.9702,147.0385,26523.0
2016-10-17 10:20:00,150.58,150.65,150.38,150.65,18767.0,147.0288,147.0971,146.8335,147.0971,18767.0
2016-10-17 10:25:00,150.66,151.0,150.64,151.0,66957.0,147.1069,147.4389,147.0874,147.4389,66957.0
2016-10-17 10:30:00,150.99,151.2,150.97,151.15,9375.0,147.4291,147.6341,147.4096,147.5853,9375.0
2016-10-17 10:35:00,151.14,151.19,151.0,151.0,12614.0,147.5756,147.6244,147.4389,147.4389,12614.0
2016-10-17 10:40:00,151.02,151.02,150.88,150.88,51441.0,147.4584,147.4584,147.3217,147.3217,51441.0
2016-10-17 10:45:00,150.89,150.89,150.71,150.75,11328.0,147.3315,147.3315,147.1557,147.1948,11328.0
2016-10-17 10:50:00,150.78,150.79,150.61,150.71,5429.0,147.2241,147.2338,147.0581,147.1557,5429.0
2016-10-17 10:55:00,150.73,150.91,150.67,150.88,4550.0,147.1752,147.351,147.1166,147.3217,4550.0
2016-10-17 11:00:00,150.91,151.03,150.85,150.94,9617.0,147.351,147.4682,147.2924,147.3803,9617.0
2016-10-17 11:05:00,151.0,151.03,150.92,150.92,6997.0,147.4389,147.4682,147.3608,147.3608,6997.0
2016-10-17 11:10:00,150.9,150.95,150.78,150.88,21102.0,147.3412,147.39,147.2241,147.3217,21102.0
2016-10-17 11:15:00,150.88,151.08,150.86,151.01,10913.0,147.3217,147.517,147.3022,147.4486,10913.0
2016-10-17 11:20:00,151.01,151.04,150.95,151.02,6929.0,147.4486,147.4779,147.39,147.4584,6929.0
2016-10-17 11:25:00,150.96,150.96,150.81,150.87,6496.0,147.3998,147.3998,147.2533,147.3119,6496.0
2016-10-17 11:30:00,150.89,150.97,150.86,150.95,16202.0,147.3315,147.4096,147.3022,147.39,16202.0
2016-10-17 11:35:00,150.91,151.0,150.91,151.0,15039.0,147.351,147.4389,147.351,147.4389,15039.0
2016-10-17 11:40:00,151.0,151.0,150.87,150.92,20368.0,147.4389,147.4389,147.3119,147.3608,20368.0
2016-10-17 11:45:00,150.94,150.94,150.84,150.84,23615.0,147.3803,147.3803,147.2826,147.2826,23615.0
2016-10-17 11:50:00,150.84,151.06,150.83,151.03,90000.0,147.2826,147.4974,147.2729,147.4682,90000.0
2016-10-17 11:55:00,151.0,151.24,151.0,151.19,8064.0,147.4389,147.6732,147.4389,147.6244,8064.0
2016-10-17 12:00:00,151.21,151.21,151.04,151.05,11541.0,147.6439,147.6439,147.4779,147.4877,11541.0
2016-10-17 12:05:00,151.1,151.14,150.93,150.98,12293.0,147.5365,147.5756,147.3705,147.4193,12293.0
2016-10-17 12:10:00,150.95,150.95,150.79,150.88,5527.0,147.39,147.39,147.2338,147.3217,5527.0
2016-10-17 12:15:00,150.87,150.9,150.81,150.83,7427.0,147.3119,147.3412,147.2533,147.2729,7427.0
2016-10-17 12:20:00,150.85,150.91,150.79,150.79,8089.0,147.2924,147.351,147.2338,147.2338,8089.0
2016-10-17 12:25:00,150.79,150.83,150.68,150.68,5700.0,147.2338,147.2729,147.1264,147.1264,5700.0
2016-10-17 12:30:00,150.68,150.8,150.68,150.76,8794.0,147.1264,147.2436,147.1264,147.2045,8794.0
2016-10-17 12:35:00,150.76,150.79,150.71,150.74,9353.0,147.2045,147.2338,147.1557,147.185,9353.0
2016-10-17 12:40:00,150.75,150.75,150.64,150.72,5414.0,147.1948,147.1948,147.0874,147.1655,5414.0
2016-10-17 12:45:00,150.73,150.81,150.69,150.76,7596.0,147.1752,147.2533,147.1362,147.2045,7596.0
2016-10-17 12:50:00,150.76,150.83,150.67,150.7,10693.0,147.2045,147.2729,147.1166,147.1459,10693.0
2016-10-17 12:55:00,150.69,150.79,150.66,150.69,3077.0,147.1362,147.2338,147.1069,147.1362,3077.0
2016-10-17 13:00:00,150.71,150.77,150.65,150.65,6535.0,147.1557,147.2143,147.0971,147.0971,6535.0
2016-10-17 13:05:00,150.69,150.78,150.69,150.73,8812.0,147.1362,147.2241,147.1362,147.1752,8812.0
2016-10-17 13:10:00,150.75,150.86,150.74,150.81,19937.0,147.1948,147.3022,147.185,147.2533,19937.0
2016-10-17 13:15:00,150.87,150.87,150.63,150.67,11685.0,147.3119,147.3119,147.0776,147.1166,11685.0
2016-10-17 13:20:00,150.68,150.71,150.65,150.68,5223.0,147.1264,147.1557,147.0971,147.1264,5223.0
2016-10-17 13:25:00,150.69,150.69,150.58,150.68,5918.0,147.1362,147.1362,147.0288,147.1264,5918.0
2016-10-17 13:30:00,150.71,150.76,150.61,150.75,6352.0,147.1557,147.2045,147.0581,147.1948,6352.0
2016-10-17 13:35:00,150.78,150.85,150.78,150.83,3051.0,147.2241,147.2924,147.2241,147.2729,3051.0
2016-10-17 13:40:00,150.82,150.87,150.78,150.83,4817.0,147.2631,147.3119,147.2241,147.2729,4817.0
2016-10-17 13:45:00,150.82,150.84,150.76,150.79,3952.0,147.2631,147.2826,147.2045,147.2338,3952.0
2016-10-17 13:50:00,150.78,150.79,150.66,150.71,7017.0,147.2241,147.2338,147.1069,147.1557,7017.0
2016-10-17 13:55:00,150.71,150.72,150.54,150.57,4709.0,147.1557,147.1655,146.9897,147.019,4709.0
2016-10-17 14:00:00,150.56,150.74,150.54,150.74,7706.0,147.0092,147.185,146.9897,147.185,7706.0
2016-10-17 14:05:00,150.74,150.79,150.7,150.75,7634.0,147.185,147.2338,147.1459,147.1948,7634.0
2016-10-17 14:10:00,150.75,150.87,150.74,150.84,7857.0,147.1948,147.3119,147.185,147.2826,7857.0
2016-10-17 14:15:00,150.82,150.93,150.81,150.9,6994.0,147.2631,147.3705,147.2533,147.3412,6994.0
2016-10-17 14:20:00,150.94,150.95,150.8,150.8,8794.0,147.3803,147.39,147.2436,147.2436,8794.0
2016-10-17 14:25:00,150.77,150.89,150.77,150.89,5962.0,147.2143,147.3315,147.2143,147.3315,5962.0
2016-10-17 14:30:00,150.87,150.88,150.72,150.86,50784.0,147.3119,147.3217,147.1655,147.3022,50784.0
2016-10-17 14:35:00,150.83,150.96,150.8,150.92,19645.0,147.2729,147.3998,147.2436,147.3608,19645.0
2016-10-17 14:40:00,150.89,150.94,150.84,150.9,9720.0,147.3315,147.3803,147.2826,147.3412,9720.0
2016-10-17 14:45:00,150.9,150.92,150.81,150.81,5216.0,147.3412,147.3608,147.2533,147.2533,5216.0
2016-10-17 14:50:00,150.84,150.9,150.78,150.79,14087.0,147.2826,147.3412,147.2241,147.2338,14087.0
2016-10-17 14:55:00,150.83,150.93,150.82,150.91,21359.0,147.2729,147.3705,147.2631,147.351,21359.0
2016-10-17 15:00:00,150.9,150.92,150.78,150.88,26113.0,147.3412,147.3608,147.2241,147.3217,26113.0
2016-10-17 15:05:00,150.89,150.89,150.82,150.89,14682.0,147.3315,147.3315,147.2631,147.3315,14682.0
2016-10-17 15:10:00,150.87,150.89,150.73,150.77,17285.0,147.3119,147.3315,147.1752,147.2143,17285.0
2016-10-17 15:15:00,150.76,150.83,150.74,150.76,10409.0,147.2045,147.2729,147.185,147.2045,10409.0
2016-10-17 15:20:00,150.77,150.85,150.77,150.81,9684.0,147.2143,147.2924,147.2143,147.2533,9684.0
2016-10-17 15:25:00,150.8,150.85,150.74,150.84,13495.0,147.2436,147.2924,147.185,147.2826,13495.0
2016-10-17 15:30:00,150.82,150.82,150.71,150.77,14099.0,147.2631,147.2631,147.1557,147.2143,14099.0
2016-10-17 15:35:00,150.78,150.83,150.72,150.76,26813.0,147.2241,147.2729,147.1655,147.2045,26813.0
2016-10-17 15:40:00,150.77,150.82,150.63,150.66,30247.0,147.2143,147.2631,147.0776,147.1069,30247.0
2016-10-17 15:45:00,150.67,150.82,150.66,150.7,40159.0,147.1166,147.2631,147.1069,147.1459,40159.0
2016-10-17 15:50:00,150.7,150.75,150.67,150.72,28153.0,147.1459,147.1948,147.1166,147.1655,28153.0
2016-10-17 15:55:00,150.73,150.8,150.62,150.74,65152.0,147.1752,147.2436,147.0678,147.185,65152.0
2016-10-18 09:30:00,152.19,152.32,151.82,152.17,86753.0,148.6008,148.7277,148.2395,148.5813,86753.0
2016-10-18 09:35:00,152.06,152.2,151.65,151.71,35332.0,148.4739,148.6106,148.0735,148.1321,35332.0
2016-10-18 09:40:00,151.76,151.76,151.4,151.59,17233.0,148.1809,148.1809,147.8294,148.015,17233.0
2016-10-18 09:45:00,151.59,151.59,151.38,151.48,9575.0,148.015,148.015,147.8099,147.9075,9575.0
2016-10-18 09:50:00,151.47,151.51,151.26,151.32,16937.0,147.8978,147.9368,147.6927,147.7513,16937.0
2016-10-18 09:55:00,151.29,151.43,151.11,151.31,26422.0,147.722,147.8587,147.5463,147.7416,26422.0
2016-10-18 10:00:00,151.27,151.32,151.17,151.19,12121.0,147.7025,147.7513,147.6049,147.6244,12121.0
2016-10-18 10:05:00,151.27,151.57,151.24,151.56,31189.0,147.7025,147.9954,147.6732,147.9857,31189.0
2016-10-18 10:10:00,151.58,151.61,151.44,151.47,114474.0,148.0052,148.0345,147.8685,147.8978,114474.0
2016-10-18 10:15:00,151.52,151.62,151.35,151.35,18871.0,147.9466,148.0442,147.7806,147.7806,18871.0
2016-10-18 10:20:00,151.34,151.48,151.15,151.17,10337.0,147.7708,147.9075,147.5853,147.6049,10337.0
2016-10-18 10:25:00,151.21,151.33,151.06,151.29,13977.0,147.6439,147.7611,147.4974,147.722,13977.0
2016-10-18 10:30:00,151.27,151.4,151.22,151.36,7772.0,147.7025,147.8294,147.6537,147.7904,7772.0
2016-10-18 10:35:00,151.42,151.62,151.37,151.58,11095.0,147.849,148.0442,147.8001,148.0052,11095.0
2016-10-18 10:40:00,151.61,151.64,151.45,151.59,41966.0,148.0345,148.0638,147.8783,148.015,41966.0
2016-10-18 10:45:00,151.61,151.73,151.48,151.73,16404.0,148.0345,148.1516,147.9075,148.1516,16404.0
2016-10-18 10:50:00,151.74,151.91,151.72,151.72,13108.0,148.1614,148.3274,148.1419,148.1419,13108.0
2016-10-18 10:55:00,151.77,152.0,151.75,151.96,20797.0,148.1907,148.4153,148.1712,148.3762,20797.0
2016-10-18 11:00:00,151.95,152.32,151.88,151.9,11768.0,148.3665,148.7277,148.2981,148.3176,11768.0
2016-10-18 11:05:00,151.91,151.93,151.79,151.81,6600.0,148.3274,148.3469,148.2102,148.2298,6600.0
2016-10-18 11:10:00,151.8,151.87,151.71,151.78,9487.0,148.22,148.2883,148.1321,148.2005,9487.0
2016-10-18 11:15:00,151.74,151.78,151.7,151.76,6008.0,148.1614,148.2005,148.1224,148.1809,6008.0
2016-10-18 11:20:00,151.76,151.95,151.76,151.91,7048.0,148.1809,148.3665,148.1809,148.3274,7048.0
2016-10-18 11:25:00,151.94,152.01,151.89,151.95,22509.0,148.3567,148.425,148.3079,148.3665,22509.0
2016-10-18 11:30:00,152.01,152.04,151.93,151.94,12658.0,148.425,148.4543,148.3469,148.3567,12658.0
2016-10-18 11:35:00,151.97,152.06,151.92,152.01,11187.0,148.386,148.4739,148.3372,148.425,11187.0
2016-10-18 11:40:00,152.02,152.06,151.96,152.01,61280.0,148.4348,148.4739,148.3762,148.425,61280.0
2016-10-18 11:45:00,152.01,152.05,151.98,152.01,55640.0,148.425,148.4641,148.3958,148.425,55640.0
2016-10-18 11:50:00,152.0,152.02,151.94,152.0,64620.0,148.4153,148.4348,148.3567,148.4153,64620.0
2016-10-18 11:55:00,152.0,152.04,151.89,151.96,23637.0,148.4153,148.4543,148.3079,148.3762,23637.0
2016-10-18 12:00:00,151.97,152.02,151.91,152.0,55678.0,148.386,148.4348,148.3274,148.4153,55678.0
2016-10-18 12:05:00,152.02,152.26,151.98,152.2,17015.0,148.4348,148.6691,148.3958,148.6106,17015.0
2016-10-18 12:10:00,152.19,152.22,152.11,152.19,13906.0,148.6008,148.6301,148.5227,148.6008,13906.0
2016-10-18 12:15:00,152.21,152.29,152.18,152.19,7799.0,148.6203,148.6984,148.591,148.6008,7799.0
2016-10-18 12:20:00,152.26,152.29,152.21,152.24,8459.0,148.6691,148.6984,148.6203,148.6496,8459.0
2016-10-18 12:25:00,152.26,152.27,152.16,152.25,29721.0,148.6691,148.6789,148.5715,148.6594,29721.0
2016-10-18 12:30:00,152.25,152.26,152.17,152.2,16272.0,148.6594,148.6691,148.5813,148.6106,16272.0
2016-10-18 12:35:00,152.21,152.25,152.2,152.24,6484.0,148.6203,148.6594,148.6106,148.6496,6484.0
2016-10-18 12:40:00,152.23,152.26,152.17,152.17,9380.0,148.6399,148.6691,148.5813,148.5813,9380.0
2016-10-18 12:45:00,152.18,152.21,152.08,152.11,8284.0,148.591,148.6203,148.4934,148.5227,8284.0
2016-10-18 12:50:00,152.11,152.11,151.98,151.98,23755.0,148.5227,148.5227,148.3958,148.3958,23755.0
2016-10-18 12:55:00,151.99,152.02,151.93,151.97,11355.0,148.4055,148.4348,148.3469,148.386,11355.0
2016-10-18 13:00:00,152.0,152.01,151.98,151.98,28480.0,148.4153,148.425,148.3958,148.3958,28480.0
2016-10-18 13:05:00,151.99,152.02,151.98,152.02,23796.0,148.4055,148.4348,148.3958,148.4348,23796.0
2016-10-18 13:10:00,152.02,152.03,151.97,151.97,16099.0,148.4348,148.4446,148.386,148.386,16099.0
2016-10-18 13:15:00,152.0,152.03,151.98,152.0,6343.0,148.4153,148.4446,148.3958,148.4153,6343.0
2016-10-18 13:20:00,152.01,152.06,152.0,152.05,5861.0,148.425,148.4739,148.4153,148.4641,5861.0
2016-10-18 13:25:00,152.06,152.14,152.05,152.1,8495.0,148.4739,148.552,148.4641,148.5129,8495.0
2016-10-18 13:30:00,152.08,152.08,151.88,151.9,10602.0,148.4934,148.4934,148.2981,148.3176,10602.0
2016-10-18 13:35:00,151.88,151.98,151.88,151.93,3217.0,148.2981,148.3958,148.2981,148.3469,3217.0
2016-10-18 13:40:00,151.96,152.0,151.93,151.93,5629.0,148.3762,148.4153,148.3469,148.3469,5629.0
2016-10-18 13:45:00,151.96,151.99,151.93,151.99,1963.0,148.3762,148.4055,148.3469,148.4055,1963.0
2016-10-18 13:50:00,151.95,152.05,151.92,152.02,5440.0,148.3665,148.4641,148.3372,148.4348,5440.0
2016-10-18 13:55:00,152.02,152.05,151.94,152.03,5257.0,148.4348,148.4641,148.3567,148.4446,5257.0
2016-10-18 14:00:00,152.0,152.02,151.94,151.99,12941.0,148.4153,148.4348,148.3567,148.4055,12941.0
2016-10-18 14:05:00,151.97,152.02,151.94,151.96,5270.0,148.386,148.4348,148.3567,148.3762,5270.0
2016-10-18 14:10:00,151.95,151.95,151.86,151.91,7686.0,148.3665,148.3665,148.2786,148.3274,7686.0
2016-10-18 14:15:00,151.92,151.92,151.78,151.84,9457.0,148.3372,148.3372,148.2005,148.2591,9457.0
2016-10-18 14:20:00,151.83,151.96,151.83,151.94,4391.0,148.2493,148.3762,148.2493,148.3567,4391.0
2016-10-18 14:25:00,151.96,151.98,151.94,151.98,5734.0,148.3762,148.3958,148.3567,148.3958,5734.0
2016-10-18 14:30:00,152.0,152.0,151.87,151.87,9453.0,148.4153,148.4153,148.2883,148.2883,9453.0
2016-10-18 14:35:00,151.87,151.88,151.77,151.78,7544.0,148.2883,148.2981,148.1907,148.2005,7544.0
2016-10-18 14:40:00,151.78,151.82,151.74,151.78,7198.0,148.2005,148.2395,148.1614,148.2005,7198.0
2016-10-18 14:45:00,151.75,151.79,151.68,151.79,18391.0,148.1712,148.2102,148.1028,148.2102,18391.0
2016-10-18 14:50:00,151.82,151.83,151.78,151.79,2629.0,148.2395,148.2493,148.2005,148.2102,2629.0
2016-10-18 14:55:00,151.76,151.82,151.76,151.82,5001.0,148.1809,148.2395,148.1809,148.2395,5001.0
2016-10-18 15:00:00,151.81,151.84,151.75,151.81,9228.0,148.2298,148.2591,148.1712,148.2298,9228.0
2016-10-18 15:05:00,151.84,151.85,151.71,151.73,9208.0,148.2591,148.2688,148.1321,148.1516,9208.0
2016-10-18 15:10:00,151.72,151.76,151.72,151.74,8349.0,148.1419,148.1809,148.1419,148.1614,8349.0
2016-10-18 15:15:00,151.74,151.76,151.69,151.69,9642.0,148.1614,148.1809,148.1126,148.1126,9642.0
2016-10-18 15:20:00,151.69,151.72,151.67,151.71,10584.0,148.1126,148.1419,148.0931,148.1321,10584.0
2016-10-18 15:25:00,151.72,151.75,151.61,151.61,8366.0,148.1419,148.1712,148.0345,148.0345,8366.0
2016-10-18 15:30:00,151.61,151.75,151.6,151.75,13810.0,148.0345,148.1712,148.0247,148.1712,13810.0
2016-10-18 15:35:00,151.74,151.79,151.71,151.78,16524.0,148.1614,148.2102,148.1321,148.2005,16524.0
2016-10-18 15:40:00,151.77,151.78,151.61,151.65,21042.0,148.1907,148.2005,148.0345,148.0735,21042.0
2016-10-18 15:45:00,151.66,151.69,151.53,151.57,19409.0,148.0833,148.1126,147.9564,147.9954,19409.0
2016-10-18 15:50:00,151.59,151.66,151.58,151.61,25074.0,148.015,148.0833,148.0052,148.0345,25074.0
2016-10-18 15:55:00,151.62,151.77,151.6,151.65,63383.0,148.0442,148.1907,148.0247,148.0735,63383.0
2016-10-19 09:30:00,151.11,151.83,151.01,151.57,67578.0,147.5463,148.2493,147.4486,147.9954,67578.0
2016-10-19 09:35:00,151.51,151.7,151.11,151.25,56870.0,147.9368,148.1224,147.5463,147.683,56870.0
2016-10-19 09:40:00,151.33,151.61,151.33,151.53,26417.0,147.7611,148.0345,147.7611,147.9564,26417.0
2016-10-19 09:45:00,151.5,151.68,151.41,151.5,29610.0,147.9271,148.1028,147.8392,147.9271,29610.0
2016-10-19 09:50:00,151.5,151.53,151.33,151.34,27467.0,147.9271,147.9564,147.7611,147.7708,27467.0
2016-10-19 09:55:00,151.33,151.35,151.06,151.35,28414.0,147.7611,147.7806,147.4974,147.7806,28414.0
2016-10-19 10:00:00,151.35,151.75,151.35,151.68,24341.0,147.7806,148.1712,147.7806,148.1028,24341.0
2016-10-19 10:05:00,151.68,151.81,151.55,151.76,30652.0,148.1028,148.2298,147.9759,148.1809,30652.0
2016-10-19 10:10:00,151.77,151.89,151.69,151.87,31759.0,148.1907,148.3079,148.1126,148.2883,31759.0
2016-10-19 10:15:00,151.87,151.9,151.55,151.57,29180.0,148.2883,148.3176,147.9759,147.9954,29180.0
2016-10-19 10:20:00,151.57,151.78,151.57,151.61,16239.0,147.9954,148.2005,147.9954,148.0345,16239.0
2016-10-19 10:25:00,151.62,151.79,151.58,151.74,18860.0,148.0442,148.2102,148.0052,148.1614,18860.0
2016-10-19 10:30:00,151.78,151.81,151.58,151.6,45512.0,148.2005,148.2298,148.0052,148.0247,45512.0
2016-10-19 10:35:00,151.62,151.72,151.6,151.7,15258.0,148.0442,148.1419,148.0247,148.1224,15258.0
2016-10-19 10:40:00,151.71,151.75,151.61,151.66,19681.0,148.1321,148.1712,148.0345,148.0833,19681.0
2016-10-19 10:45:00,151.67,151.85,151.67,151.81,12419.0,148.0931,148.2688,148.0931,148.2298,12419.0
2016-10-19 10:50:00,151.84,151.89,151.78,151.8,17781.0,148.2591,148.3079,148.2005,148.22,17781.0
2016-10-19 10:55:00,151.83,151.98,151.82,151.9,10323.0,148.2493,148.3958,148.2395,148.3176,10323.0
2016-10-19 11:00:00,151.94,151.95,151.68,151.68,33178.0,148.3567,148.3665,148.1028,148.1028,33178.0
2016-10-19 11:05:00,151.73,151.76,151.63,151.75,8300.0,148.1516,148.1809,148.054,148.1712,8300.0
2016-10-19 11:10:00,151.78,151.78,151.6,151.71,11991.0,148.2005,148.2005,148.0247,148.1321,11991.0
2016-10-19 11:15:00,151.72,151.74,151.65,151.67,8049.0,148.1419,148.1614,148.0735,148.0931,8049.0
2016-10-19 11:20:00,151.66,151.75,151.64,151.71,7415.0,148.0833,148.1712,148.0638,148.1321,7415.0
2016-10-19 11:25:00,151.72,151.73,151.6,151.7,21715.0,148.1419,148.1516,148.0247,148.1224,21715.0
2016-10-19 11:30:00,151.7,151.72,151.64,151.7,8245.0,148.1224,148.1419,148.0638,148.1224,8245.0
2016-10-19 11:35:00,151.68,151.75,151.61,151.69,19152.0,148.1028,148.1712,148.0345,148.1126,19152.0
2016-10-19 11:40:00,151.68,151.74,151.61,151.71,12310.0,148.1028,148.1614,148.0345,148.1321,12310.0
2016-10-19 11:45:00,151.71,151.81,151.65,151.65,3724.0,148.1321,148.2298,148.0735,148.0735,3724.0
2016-10-19 11:50:00,151.68,151.81,151.68,151.72,3000.0,148.1028,148.2298,148.1028,148.1419,3000.0
2016-10-19 11:55:00,151.7,151.72,151.6,151.62,20528.0,148.1224,148.1419,148.0247,148.0442,20528.0
2016-10-19 12:00:00,151.63,151.85,151.62,151.78,36130.0,148.054,148.2688,148.0442,148.2005,36130.0
2016-10-19 12:05:00,151.75,151.78,151.72,151.75,9645.0,148.1712,148.2005,148.1419,148.1712,9645.0
2016-10-19 12:10:00,151.75,151.79,151.72,151.73,16004.0,148.1712,148.2102,148.1419,148.1516,16004.0
2016-10-19 12:15:00,151.72,151.74,151.6,151.6,7226.0,148.1419,148.1614,148.0247,148.0247,7226.0
2016-10-19 12:20:00,151.61,151.88,151.56,151.86,16629.0,148.0345,148.2981,147.9857,148.2786,16629.0
2016-10-19 12:25:00,151.87,151.96,151.87,151.93,22246.0,148.2883,148.3762,148.2883,148.3469,22246.0
2016-10-19 12:30:00,151.94,151.99,151.7,151.71,30368.0,148.3567,148.4055,148.1224,148.1321,30368.0
2016-10-19 12:35:00,151.71,151.73,151.63,151.63,4260.0,148.1321,148.1516,148.054,148.054,4260.0
2016-10-19 12:40:00,151.67,151.74,151.66,151.71,9523.0,148.0931,148.1614,148.0833,148.1321,9523.0
2016-10-19 12:45:00,151.71,151.71,151.49,151.66,14727.0,148.1321,148.1321,147.9173,148.0833,14727.0
2016-10-19 12:50:00,151.66,151.71,151.61,151.67,11169.0,148.0833,148.1321,148.0345,148.0931,11169.0
2016-10-19 12:55:00,151.68,151.73,151.63,151.64,5686.0,148.1028,148.1516,148.054,148.0638,5686.0
2016-10-19 13:00:00,151.64,151.78,151.64,151.66,7155.0,148.0638,148.2005,148.0638,148.0833,7155.0
2016-10-19 13:05:00,151.66,151.76,151.66,151.7,8474.0,148.0833,148.1809,148.0833,148.1224,8474.0
2016-10-19 13:10:00,151.73,151.84,151.73,151.84,6170.0,148.1516,148.2591,148.1516,148.2591,6170.0
2016-10-19 13:15:00,151.86,152.0,151.86,152.0,7490.0,148.2786,148.4153,148.2786,148.4153,7490.0
2016-10-19 13:20:00,152.0,152.0,151.89,151.94,10377.0,148.4153,148.4153,148.3079,148.3567,10377.0
2016-10-19 13:25:00,151.96,151.96,151.85,151.9,7548.0,148.3762,148.3762,148.2688,148.3176,7548.0
2016-10-19 13:30:00,151.88,151.99,151.88,151.93,10951.0,148.2981,148.4055,148.2981,148.3469,10951.0
2016-10-19 13:35:00,151.93,151.99,151.87,151.95,8505.0,148.3469,148.4055,148.2883,148.3665,8505.0
2016-10-19 13:40:00,151.96,151.96,151.89,151.93,6500.0,148.3762,148.3762,148.3079,148.3469,6500.0
2016-10-19 13:45:00,151.92,151.93,151.83,151.83,10232.0,148.3372,148.3469,148.2493,148.2493,10232.0
2016-10-19 13:50:00,151.84,151.85,151.76,151.83,6490.0,148.2591,148.2688,148.1809,148.2493,6490.0
2016-10-19 13:55:00,151.85,151.91,151.83,151.86,6932.0,148.2688,148.3274,148.2493,148.2786,6932.0
2016-10-19 14:00:00,151.84,151.89,151.79,151.86,10773.0,148.2591,148.3079,148.2102,148.2786,10773.0
2016-10-19 14:05:00,151.84,151.85,151.74,151.76,9285.0,148.2591,148.2688,148.1614,148.1809,9285.0
2016-10-19 14:10:00,151.77,151.88,151.75,151.88,7701.0,148.1907,148.2981,148.1712,148.2981,7701.0
2016-10-19 14:15:00,151.89,151.91,151.72,151.72,7307.0,148.3079,148.3274,148.1419,148.1419,7307.0
2016-10-19 14:20:00,151.71,151.83,151.71,151.72,14979.0,148.1321,148.2493,148.1321,148.1419,14979.0
2016-10-19 14:25:00,151.73,151.88,151.73,151.8,15959.0,148.1516,148.2981,148.1516,148.22,15959.0
2016-10-19 14:30:00,151.78,151.85,151.7,151.73,13777.0,148.2005,148.2688,148.1224,148.1516,13777.0
2016-10-19 14:35:00,151.73,151.74,151.6,151.61,8414.0,148.1516,148.1614,148.0247,148.0345,8414.0
2016-10-19 14:40:00,151.66,151.7,151.56,151.63,7780.0,148.0833,148.1224,147.9857,148.054,7780.0
2016-10-19 14:45:00,151.61,151.67,151.54,151.62,17458.0,148.0345,148.0931,147.9661,148.0442,17458.0
2016-10-19 14:50:00,151.64,151.76,151.64,151.76,7463.0,148.0638,148.1809,148.0638,148.1809,7463.0
2016-10-19 14:55:00,151.76,151.92,151.76,151.91,9756.0,148.1809,148.3372,148.1809,148.3274,9756.0
2016-10-19 15:00:00,151.9,151.93,151.88,151.92,11382.0,148.3176,148.3469,148.2981,148.3372,11382.0
2016-10-19 15:05:00,151.91,151.92,151.82,151.85,17438.0,148.3274,148.3372,148.2395,148.2688,17438.0
2016-10-19 15:10:00,151.86,151.93,151.81,151.9,14360.0,148.2786,148.3469,148.2298,148.3176,14360.0
2016-10-19 15:15:00,151.9,151.92,151.86,151.88,23768.0,148.3176,148.3372,148.2786,148.2981,23768.0
2016-10-19 15:20:00,151.9,151.96,151.9,151.95,30452.0,148.3176,148.3762,148.3176,148.3665,30452.0
2016-10-19 15:25:00,151.94,152.03,151.93,151.97,51047.0,148.3567,148.4446,148.3469,148.386,51047.0
2016-10-19 15:30:00,151.96,152.01,151.95,151.98,57951.0,148.3762,148.425,148.3665,148.3958,57951.0
2016-10-19 15:35:00,151.98,151.98,151.87,151.9,19522.0,148.3958,148.3958,148.2883,148.3176,19522.0
2016-10-19 15:40:00,151.9,151.99,151.87,151.95,30657.0,148.3176,148.4055,148.2883,148.3665,30657.0
2016-10-19 15:45:00,151.95,151.95,151.87,151.9,37824.0,148.3665,148.3665,148.2883,148.3176,37824.0
2016-10-19 15:50:00,151.91,151.92,151.74,151.74,34405.0,148.3274,148.3372,148.1614,148.1614,34405.0
2016-10-19 15:55:00,151.75,151.8,151.72,151.74,61037.0,148.1712,148.22,148.1419,148.1614,61037.0
2016-10-20 09:30:00,151.81,151.99,151.3,151.43,29381.0,148.2298,148.4055,147.7318,147.8587,29381.0
2016-10-20 09:35:00,151.48,151.72,151.14,151.22,22387.0,147.9075,148.1419,147.5756,147.6537,22387.0
2016-10-20 09:40:00,151.24,151.54,151.24,151.45,14851.0,147.6732,147.9661,147.6732,147.8783,14851.0
2016-10-20 09:45:00,151.33,151.79,151.33,151.75,13490.0,147.7611,148.2102,147.7611,148.1712,13490.0
2016-10-20 09:50:00,151.79,151.79,151.49,151.59,21101.0,148.2102,148.2102,147.9173,148.015,21101.0
2016-10-20 09:55:00,151.51,151.62,151.49,151.62,19212.0,147.9368,148.0442,147.9173,148.0442,19212.0
2016-10-20 10:00:00,151.62,151.73,151.6,151.72,27264.0,148.0442,148.1516,148.0247,148.1419,27264.0
2016-10-20 10:05:00,151.76,151.89,151.73,151.79,11978.0,148.1809,148.3079,148.1516,148.2102,11978.0
2016-10-20 10:10:00,151.8,151.9,151.77,151.83,13295.0,148.22,148.3176,148.1907,148.2493,13295.0
2016-10-20 10:15:00,151.82,151.82,151.58,151.61,14904.0,148.2395,148.2395,148.0052,148.0345,14904.0
2016-10-20 10:20:00,151.62,151.94,151.62,151.76,22208.0,148.0442,148.3567,148.0442,148.1809,22208.0
2016-10-20 10:25:00,151.74,151.77,151.52,151.61,37176.0,148.1614,148.1907,147.9466,148.0345,37176.0
2016-10-20 10:30:00,151.57,151.61,151.46,151.5,10564.0,147.9954,148.0345,147.888,147.9271,10564.0
2016-10-20 10:35:00,151.45,151.45,151.23,151.35,6777.0,147.8783,147.8783,147.6634,147.7806,6777.0
2016-10-20 10:40:00,151.35,151.4,151.3,151.4,8204.0,147.7806,147.8294,147.7318,147.8294,8204.0
2016-10-20 10:45:00,151.4,151.41,151.32,151.35,10897.0,147.8294,147.8392,147.7513,147.7806,10897.0
2016-10-20 10:50:00,151.34,151.34,151.15,151.17,12550.0,147.7708,147.7708,147.5853,147.6049,12550.0
2016-10-20 10:55:00,151.2,151.25,151.09,151.25,38942.0,147.6341,147.683,147.5267,147.683,38942.0
2016-10-20 11:00:00,151.27,151.36,151.25,151.36,10924.0,147.7025,147.7904,147.683,147.7904,10924.0
2016-10-20 11:05:00,151.37,151.37,151.19,151.21,18823.0,147.8001,147.8001,147.6244,147.6439,18823.0
2016-10-20 11:10:00,151.24,151.35,151.19,151.33,51843.0,147.6732,147.7806,147.6244,147.7611,51843.0
2016-10-20 11:15:00,151.34,151.51,151.31,151.49,14909.0,147.7708,147.9368,147.7416,147.9173,14909.0
2016-10-20 11:20:00,151.5,151.63,151.49,151.57,15354.0,147.9271,148.054,147.9173,147.9954,15354.0
2016-10-20 11:25:00,151.55,151.71,151.49,151.53,13992.0,147.9759,148.1321,147.9173,147.9564,13992.0
2016-10-20 11:30:00,151.54,151.61,151.44,151.61,11553.0,147.9661,148.0345,147.8685,148.0345,11553.0
2016-10-20 11:35:00,151.59,151.62,151.42,151.48,7844.0,148.015,148.0442,147.849,147.9075,7844.0
2016-10-20 11:40:00,151.46,151.49,151.34,151.35,12645.0,147.888,147.9173,147.7708,147.7806,12645.0
2016-10-20 11:45:00,151.36,151.38,151.24,151.24,17524.0,147.7904,147.8099,147.6732,147.6732,17524.0
2016-10-20 11:50:00,151.23,151.29,151.15,151.18,17734.0,147.6634,147.722,147.5853,147.6146,17734.0
2016-10-20 11:55:00,151.2,151.56,151.16,151.56,11727.0,147.6341,147.9857,147.5951,147.9857,11727.0
2016-10-20 12:00:00,151.58,151.74,151.36,151.68,37254.0,148.0052,148.1614,147.7904,148.1028,37254.0
2016-10-20 12:05:00,151.66,151.66,151.48,151.54,35593.0,148.0833,148.0833,147.9075,147.9661,35593.0
2016-10-20 12:10:00,151.55,151.72,151.54,151.69,27271.0,147.9759,148.1419,147.9661,148.1126,27271.0
2016-10-20 12:15:00,151.73,151.79,151.56,151.68,22971.0,148.1516,148.2102,147.9857,148.1028,22971.0
2016-10-20 12:20:00,151.68,151.69,151.53,151.53,10720.0,148.1028,148.1126,147.9564,147.9564,10720.0
2016-10-20 12:25:00,151.54,151.64,151.51,151.64,11540.0,147.9661,148.0638,147.9368,148.0638,11540.0
2016-10-20 12:30:00,151.65,151.82,151.64,151.82,11355.0,148.0735,148.2395,148.0638,148.2395,11355.0
2016-10-20 12:35:00,151.82,151.85,151.67,151.82,18168.0,148.2395,148.2688,148.0931,148.2395,18168.0
2016-10-20 12:40:00,151.83,151.91,151.77,151.88,16473.0,148.2493,148.3274,148.1907,148.2981,16473.0
2016-10-20 12:45:00,151.89,151.89,151.78,151.78,7401.0,148.3079,148.3079,148.2005,148.2005,7401.0
2016-10-20 12:50:00,151.75,151.76,151.65,151.67,6332.0,148.1712,148.1809,148.0735,148.0931,6332.0
2016-10-20 12:55:00,151.64,151.71,151.63,151.66,6369.0,148.0638,148.1321,148.054,148.0833,6369.0
2016-10-20 13:00:00,151.66,151.82,151.65,151.76,7947.0,148.0833,148.2395,148.0735,148.1809,7947.0
2016-10-20 13:05:00,151.78,151.88,151.75,151.86,8142.0,148.2005,148.2981,148.1712,148.2786,8142.0
2016-10-20 13:10:00,151.8,151.99,151.78,151.93,23822.0,148.22,148.4055,148.2005,148.3469,23822.0
2016-10-20 13:15:00,151.92,151.93,151.82,151.9,6594.0,148.3372,148.3469,148.2395,148.3176,6594.0
2016-10-20 13:20:00,151.89,151.99,151.89,151.93,10774.0,148.3079,148.4055,148.3079,148.3469,10774.0
2016-10-20 13:25:00,151.95,152.04,151.94,152.04,8956.0,148.3665,148.4543,148.3567,148.4543,8956.0
2016-10-20 13:30:00,152.04,152.1,152.02,152.04,22125.0,148.4543,148.5129,148.4348,148.4543,22125.0
2016-10-20 13:35:00,152.03,152.12,151.96,152.11,25413.0,148.4446,148.5325,148.3762,148.5227,25413.0
2016-10-20 13:40:00,152.12,152.12,151.94,152.08,28713.0,148.5325,148.5325,148.3567,148.4934,28713.0
2016-10-20 13:45:00,152.07,152.11,151.85,151.85,27346.0,148.4836,148.5227,148.2688,148.2688,27346.0
2016-10-20 13:50:00,151.83,151.83,151.56,151.59,12344.0,148.2493,148.2493,147.9857,148.015,12344.0
2016-10-20 13:55:00,151.59,151.73,151.51,151.73,10513.0,148.015,148.1516,147.9368,148.1516,10513.0
2016-10-20 14:00:00,151.72,151.92,151.72,151.87,9235.0,148.1419,148.3372,148.1419,148.2883,9235.0
2016-10-20 14:05:00,151.87,152.0,151.84,151.91,12813.0,148.2883,148.4153,148.2591,148.3274,12813.0
2016-10-20 14:10:00,151.9,151.91,151.77,151.8,23895.0,148.3176,148.3274,148.1907,148.22,23895.0
2016-10-20 14:15:00,151.8,151.83,151.72,151.77,11730.0,148.22,148.2493,148.1419,148.1907,11730.0
2016-10-20 14:20:00,151.78,151.82,151.64,151.69,22070.0,148.2005,148.2395,148.0638,148.1126,22070.0
2016-10-20 14:25:00,151.68,151.87,151.63,151.86,10922.0,148.1028,148.2883,148.054,148.2786,10922.0
2016-10-20 14:30:00,151.87,151.87,151.69,151.77,21441.0,148.2883,148.2883,148.1126,148.1907,21441.0
2016-10-20 14:35:00,151.74,151.81,151.68,151.7,41442.0,148.1614,148.2298,148.1028,148.1224,41442.0
2016-10-20 14:40:00,151.69,151.77,151.68,151.76,18869.0,148.1126,148.1907,148.1028,148.1809,18869.0
2016-10-20 14:45:00,151.75,151.83,151.68,151.75,40862.0,148.1712,148.2493,148.1028,148.1712,40862.0
2016-10-20 14:50:00,151.77,151.77,151.68,151.7,28868.0,148.1907,148.1907,148.1028,148.1224,28868.0
2016-10-20 14:55:00,151.7,151.75,151.68,151.74,13569.0,148.1224,148.1712,148.1028,148.1614,13569.0
2016-10-20 15:00:00,151.75,151.76,151.67,151.74,23831.0,148.1712,148.1809,148.0931,148.1614,23831.0
2016-10-20 15:05:00,151.74,151.75,151.7,151.71,35278.0,148.1614,148.1712,148.1224,148.1321,35278.0
2016-10-20 15:10:00,151.71,151.76,151.69,151.72,21913.0,148.1321,148.1809,148.1126,148.1419,21913.0
2016-10-20 15:15:00,151.72,151.74,151.69,151.7,27050.0,148.1419,148.1614,148.1126,148.1224,27050.0
2016-10-20 15:20:00,151.7,151.82,151.7,151.73,25301.0,148.1224,148.2395,148.1224,148.1516,25301.0
2016-10-20 15:25:00,151.74,151.75,151.62,151.62,18131.0,148.1614,148.1712,148.0442,148.0442,18131.0
2016-10-20 15:30:00,151.63,151.63,151.49,151.59,25251.0,148.054,148.054,147.9173,148.015,25251.0
2016-10-20 15:35:00,151.59,151.72,151.58,151.69,52600.0,148.015,148.1419,148.0052,148.1126,52600.0
2016-10-20 15:40:00,151.69,151.74,151.67,151.74,24790.0,148.1126,148.1614,148.0931,148.1614,24790.0
2016-10-20 15:45:00,151.74,151.8,151.68,151.8,55177.0,148.1614,148.22,148.1028,148.22,55177.0
2016-10-20 15:50:00,151.81,151.81,151.7,151.71,64917.0,148.2298,148.2298,148.1224,148.1321,64917.0
2016-10-20 15:55:00,151.72,151.77,151.56,151.59,101427.0,148.1419,148.1907,147.9857,148.015,101427.0
2016-10-21 09:30:00,150.7,150.73,150.2,150.53,109253.0,147.1459,147.1752,146.6577,146.9799,109253.0
2016-10-21 09:35:00,150.35,150.47,150.12,150.47,12208.0,146.8042,146.9214,146.5796,146.9214,12208.0
2016-10-21 09:40:00,150.39,150.41,150.16,150.32,8258.0,146.8433,146.8628,146.6187,146.7749,8258.0
2016-10-21 09:45:00,150.37,150.48,150.25,150.45,5432.0,146.8237,146.9311,146.7066,146.9018,5432.0
2016-10-21 09:50:00,150.43,150.47,150.26,150.3,12582.0,146.8823,146.9214,146.7163,146.7554,12582.0
2016-10-21 09:55:00,150.32,150.32,150.09,150.11,21345.0,146.7749,146.7749,146.5503,146.5699,21345.0
2016-10-21 10:00:00,150.09,150.16,149.77,149.89,27952.0,146.5503,146.6187,146.2379,146.355,27952.0
2016-10-21 10:05:00,149.9,150.06,149.85,150.0,12406.0,146.3648,146.521,146.316,146.4624,12406.0
2016-10-21 10:10:00,150.03,150.18,150.0,150.14,27816.0,146.4917,146.6382,146.4624,146.5991,27816.0
2016-10-21 10:15:00,150.14,150.55,150.1,150.49,26477.0,146.5991,146.9995,146.5601,146.9409,26477.0
2016-10-21 10:20:00,150.49,150.49,150.25,150.28,13881.0,146.9409,146.9409,146.7066,146.7358,13881.0
2016-10-21 10:25:00,150.24,150.29,150.22,150.29,7865.0,146.6968,146.7456,146.6773,146.7456,7865.0
2016-10-21 10:30:00,150.29,150.53,150.26,150.35,27622.0,146.7456,146.9799,146.7163,146.8042,27622.0
2016-10-21 10:35:00,150.32,150.33,150.2,150.25,5718.0,146.7749,146.7847,146.6577,146.7066,5718.0
2016-10-21 10:40:00,150.24,150.49,150.21,150.45,11102.0,146.6968,146.9409,146.6675,146.9018,11102.0
2016-10-21 10:45:00,150.45,150.56,150.29,150.34,20753.0,146.9018,147.0092,146.7456,146.7944,20753.0
2016-10-21 10:50:00,150.39,150.39,150.18,150.21,17378.0,146.8433,146.8433,146.6382,146.6675,17378.0
2016-10-21 10:55:00,150.21,150.39,150.21,150.39,6569.0,146.6675,146.8433,146.6675,146.8433,6569.0
2016-10-21 11:00:00,150.39,150.39,150.01,150.02,18170.0,146.8433,146.8433,146.4722,146.482,18170.0
2016-10-21 11:05:00,150.02,150.11,150.0,150.05,7878.0,146.482,146.5699,146.4624,146.5113,7878.0
2016-10-21 11:10:00,150.05,150.12,150.03,150.09,9947.0,146.5113,146.5796,146.4917,146.5503,9947.0
2016-10-21 11:15:00,150.07,150.08,149.99,149.99,5643.0,146.5308,146.5406,146.4527,146.4527,5643.0
2016-10-21 11:20:00,150.03,150.05,149.96,149.98,7627.0,146.4917,146.5113,146.4234,146.4429,7627.0
2016-10-21 11:25:00,149.98,150.07,149.98,150.04,5055.0,146.4429,146.5308,146.4429,146.5015,5055.0
2016-10-21 11:30:00,150.06,150.11,150.03,150.09,8860.0,146.521,146.5699,146.4917,146.5503,8860.0
2016-10-21 11:35:00,150.07,150.09,150.01,150.04,20678.0,146.5308,146.5503,146.4722,146.5015,20678.0
2016-10-21 11:40:00,150.08,150.1,150.0,150.1,14422.0,146.5406,146.5601,146.4624,146.5601,14422.0
2016-10-21 11:45:00,150.1,150.34,150.1,150.29,30191.0,146.5601,146.7944,146.5601,146.7456,30191.0
2016-10-21 11:50:00,150.3,150.31,150.19,150.25,14507.0,146.7554,146.7651,146.648,146.7066,14507.0
2016-10-21 11:55:00,150.26,150.35,150.24,150.27,16805.0,146.7163,146.8042,146.6968,146.7261,16805.0
2016-10-21 12:00:00,150.28,150.31,150.09,150.09,25967.0,146.7358,146.7651,146.5503,146.5503,25967.0
2016-10-21 12:05:00,150.1,150.14,150.05,150.12,13388.0,146.5601,146.5991,146.5113,146.5796,13388.0
2016-10-21 12:10:00,150.12,150.15,150.02,150.03,11945.0,146.5796,146.6089,146.482,146.4917,11945.0
2016-10-21 12:15:00,150.03,150.08,150.02,150.02,16401.0,146.4917,146.5406,146.482,146.482,16401.0
2016-10-21 12:20:00,150.05,150.05,149.91,149.93,12849.0,146.5113,146.5113,146.3746,146.3941,12849.0
2016-10-21 12:25:00,149.93,149.99,149.93,149.97,4573.0,146.3941,146.4527,146.3941,146.4332,4573.0
2016-10-21 12:30:00,149.97,149.99,149.78,149.83,31441.0,146.4332,146.4527,146.2476,146.2965,31441.0
2016-10-21 12:35:00,149.83,149.98,149.83,149.97,21050.0,146.2965,146.4429,146.2965,146.4332,21050.0
2016-10-21 12:40:00,149.99,150.04,149.94,149.96,9365.0,146.4527,146.5015,146.4039,146.4234,9365.0
2016-10-21 12:45:00,149.97,150.02,149.85,150.01,20224.0,146.4332,146.482,146.316,146.4722,20224.0
2016-10-21 12:50:00,150.02,150.04,149.94,150.02,10198.0,146.482,146.5015,146.4039,146.482,10198.0
2016-10-21 12:55:00,150.03,150.07,149.94,150.0,18088.0,146.4917,146.5308,146.4039,146.4624,18088.0
2016-10-21 13:00:00,150.0,150.02,149.94,149.98,8548.0,146.4624,146.482,146.4039,146.4429,8548.0
2016-10-21 13:05:00,149.96,150.05,149.94,150.05,4400.0,146.4234,146.5113,146.4039,146.5113,4400.0
2016-10-21 13:10:00,150.06,150.06,149.96,149.98,15513.0,146.521,146.521,146.4234,146.4429,15513.0
2016-10-21 13:15:00,150.0,150.08,149.97,149.97,11208.0,146.4624,146.5406,146.4332,146.4332,11208.0
2016-10-21 13:20:00,149.97,150.02,149.93,149.95,5766.0,146.4332,146.482,146.3941,146.4136,5766.0
2016-10-21 13:25:00,149.93,150.02,149.93,149.96,3184.0,146.3941,146.482,146.3941,146.4234,3184.0
2016-10-21 13:30:00,149.94,149.97,149.76,149.88,7385.0,146.4039,146.4332,146.2281,146.3453,7385.0
2016-10-21 13:35:00,149.88,150.06,149.88,150.06,8100.0,146.3453,146.521,146.3453,146.521,8100.0
2016-10-21 13:40:00,150.05,150.08,149.98,149.98,20211.0,146.5113,146.5406,146.4429,146.4429,20211.0
2016-10-21 13:45:00,150.0,150.1,149.97,150.0,36111.0,146.4624,146.5601,146.4332,146.4624,36111.0
2016-10-21 13:50:00,150.02,150.05,149.98,150.02,11970.0,146.482,146.5113,146.4429,146.482,11970.0
2016-10-21 13:55:00,150.03,150.06,150.0,150.01,10055.0,146.4917,146.521,146.4624,146.4722,10055.0
2016-10-21 14:00:00,150.01,150.04,149.98,150.03,5815.0,146.4722,146.5015,146.4429,146.4917,5815.0
2016-10-21 14:05:00,150.01,150.08,149.99,150.01,18503.0,146.4722,146.5406,146.4527,146.4722,18503.0
2016-10-21 14:10:00,150.01,150.04,149.97,150.03,14290.0,146.4722,146.5015,146.4332,146.4917,14290.0
2016-10-21 14:15:00,150.03,150.16,150.0,150.11,49973.0,146.4917,146.6187,146.4624,146.5699,49973.0
2016-10-21 14:20:00,150.11,150.12,150.01,150.11,10363.0,146.5699,146.5796,146.4722,146.5699,10363.0
2016-10-21 14:25:00,150.1,150.14,150.06,150.13,9509.0,146.5601,146.5991,146.521,146.5894,9509.0
2016-10-21 14:30:00,150.15,150.16,150.07,150.07,39003.0,146.6089,146.6187,146.5308,146.5308,39003.0
2016-10-21 14:35:00,150.09,150.18,150.07,150.15,19290.0,146.5503,146.6382,146.5308,146.6089,19290.0
2016-10-21 14:40:00,150.15,150.23,150.14,150.2,5126.0,146.6089,146.687,146.5991,146.6577,5126.0
2016-10-21 14:45:00,150.21,150.22,150.15,150.22,5485.0,146.6675,146.6773,146.6089,146.6773,5485.0
2016-10-21 14:50:00,150.23,150.39,150.22,150.39,6700.0,146.687,146.8433,146.6773,146.8433,6700.0
2016-10-21 14:55:00,150.4,150.53,150.38,150.5,7676.0,146.853,146.9799,146.8335,146.9507,7676.0
2016-10-21 15:00:00,150.54,150.6,150.54,150.57,11176.0,146.9897,147.0483,146.9897,147.019,11176.0
2016-10-21 15:05:00,150.58,150.68,150.58,150.65,9400.0,147.0288,147.1264,147.0288,147.0971,9400.0
2016-10-21 15:10:00,150.66,150.75,150.59,150.75,11605.0,147.1069,147.1948,147.0385,147.1948,11605.0
2016-10-21 15:15:00,150.71,150.74,150.61,150.63,16561.0,147.1557,147.185,147.0581,147.0776,16561.0
2016-10-21 15:20:00,150.63,150.68,150.58,150.64,11506.0,147.0776,147.1264,147.0288,147.0874,11506.0
2016-10-21 15:25:00,150.64,150.72,150.64,150.69,10209.0,147.0874,147.1655,147.0874,147.1362,10209.0
2016-10-21 15:30:00,150.69,150.7,150.61,150.65,23215.0,147.1362,147.1459,147.0581,147.0971,23215.0
2016-10-21 15:35:00,150.65,150.67,150.54,150.55,19823.0,147.0971,147.1166,146.9897,146.9995,19823.0
2016-10-21 15:40:00,150.56,150.62,150.53,150.6,11592.0,147.0092,147.0678,146.9799,147.0483,11592.0
2016-10-21 15:45:00,150.61,150.77,150.6,150.71,22028.0,147.0581,147.2143,147.0483,147.1557,22028.0
2016-10-21 15:50:00,150.73,150.77,150.69,150.71,24459.0,147.1752,147.2143,147.1362,147.1557,24459.0
2016-10-21 15:55:00,150.72,150.79,150.63,150.65,55337.0,147.1655,147.2338,147.0776,147.0971,55337.0
2016-10-24 09:30:00,151.73,151.73,150.96,151.53,15339.0,148.1516,148.1516,147.3998,147.9564,15339.0
2016-10-24 09:35:00,151.65,151.78,151.37,151.38,24904.0,148.0735,148.2005,147.8001,147.8099,24904.0
2016-10-24 09:40:00,151.34,151.42,151.19,151.28,33002.0,147.7708,147.849,147.6244,147.7123,33002.0
2016-10-24 09:45:00,151.31,151.49,151.25,151.45,53090.0,147.7416,147.9173,147.683,147.8783,53090.0
2016-10-24 09:50:00,151.46,151.62,151.37,151.47,21719.0,147.888,148.0442,147.8001,147.8978,21719.0
2016-10-24 09:55:00,151.49,151.65,151.43,151.58,55266.0,147.9173,148.0735,147.8587,148.0052,55266.0
2016-10-24 10:00:00,151.59,151.73,151.46,151.73,23791.0,148.015,148.1516,147.888,148.1516,23791.0
2016-10-24 10:05:00,151.72,151.85,151.7,151.71,22374.0,148.1419,148.2688,148.1224,148.1321,22374.0
2016-10-24 10:10:00,151.73,151.84,151.58,151.6,21679.0,148.1516,148.2591,148.0052,148.0247,21679.0
2016-10-24 10:15:00,151.62,151.94,151.62,151.94,45596.0,148.0442,148.3567,148.0442,148.3567,45596.0
2016-10-24 10:20:00,151.98,152.13,151.96,152.1,21102.0,148.3958,148.5422,148.3762,148.5129,21102.0
2016-10-24 10:25:00,152.11,152.16,151.98,152.0,31439.0,148.5227,148.5715,148.3958,148.4153,31439.0
2016-10-24 10:30:00,152.04,152.12,151.94,151.94,21094.0,148.4543,148.5325,148.3567,148.3567,21094.0
2016-10-24 10:35:00,151.93,152.02,151.84,152.02,11634.0,148.3469,148.4348,148.2591,148.4348,11634.0
2016-10-24 10:40:00,152.02,152.02,151.89,151.92,14878.0,148.4348,148.4348,148.3079,148.3372,14878.0
2016-10-24 10:45:00,151.96,152.18,151.95,152.08,12601.0,148.3762,148.591,148.3665,148.4934,12601.0
2016-10-24 10:50:00,152.08,152.08,151.89,151.96,12676.0,148.4934,148.4934,148.3079,148.3762,12676.0
2016-10-24 10:55:00,151.96,152.0,151.8,151.8,19008.0,148.3762,148.4153,148.22,148.22,19008.0
2016-10-24 11:00:00,151.77,151.86,151.77,151.81,6751.0,148.1907,148.2786,148.1907,148.2298,6751.0
2016-10-24 11:05:00,151.83,151.92,151.78,151.88,10825.0,148.2493,148.3372,148.2005,148.2981,10825.0
2016-10-24 11:10:00,151.91,152.01,151.85,151.98,37101.0,148.3274,148.425,148.2688,148.3958,37101.0
2016-10-24 11:15:00,151.99,152.03,151.94,152.02,27136.0,148.4055,148.4446,148.3567,148.4348,27136.0
2016-10-24 11:20:00,152.01,152.01,151.93,151.95,9194.0,148.425,148.425,148.3469,148.3665,9194.0
2016-10-24 11:25:00,151.95,152.01,151.95,151.99,9423.0,148.3665,148.425,148.3665,148.4055,9423.0
2016-10-24 11:30:00,152.0,152.09,151.96,151.98,15050.0,148.4153,148.5032,148.3762,148.3958,15050.0
2016-10-24 11:35:00,151.97,152.02,151.95,152.0,13761.0,148.386,148.4348,148.3665,148.4153,13761.0
2016-10-24 11:40:00,151.99,152.03,151.99,152.03,7465.0,148.4055,148.4446,148.4055,148.4446,7465.0
2016-10-24 11:45:00,152.0,152.05,151.97,151.99,37605.0,148.4153,148.4641,148.386,148.4055,37605.0
2016-10-24 11:50:00,151.97,152.03,151.95,152.01,12027.0,148.386,148.4446,148.3665,148.425,12027.0
2016-10-24 11:55:00,152.03,152.15,151.99,152.12,40347.0,148.4446,148.5617,148.4055,148.5325,40347.0
2016-10-24 12:00:00,152.15,152.31,152.15,152.25,14833.0,148.5617,148.718,148.5617,148.6594,14833.0
2016-10-24 12:05:00,152.25,152.27,152.17,152.27,9390.0,148.6594,148.6789,148.5813,148.6789,9390.0
2016-10-24 12:10:00,152.27,152.53,152.27,152.5,13904.0,148.6789,148.9328,148.6789,148.9035,13904.0
2016-10-24 12:15:00,152.54,152.54,152.42,152.46,6131.0,148.9425,148.9425,148.8254,148.8644,6131.0
2016-10-24 12:20:00,152.48,152.6,152.48,152.53,15089.0,148.884,149.0011,148.884,148.9328,15089.0
2016-10-24 12:25:00,152.53,152.55,152.46,152.53,10374.0,148.9328,148.9523,148.8644,148.9328,10374.0
2016-10-24 12:30:00,152.51,152.63,152.5,152.53,12485.0,148.9133,149.0304,148.9035,148.9328,12485.0
2016-10-24 12:35:00,152.52,152.56,152.48,152.52,10492.0,148.923,148.9621,148.884,148.923,10492.0
2016-10-24 12:40:00,152.51,152.68,152.48,152.67,6834.0,148.9133,149.0792,148.884,149.0695,6834.0
2016-10-24 12:45:00,152.66,152.68,152.59,152.66,11571.0,149.0597,149.0792,148.9914,149.0597,11571.0
2016-10-24 12:50:00,152.64,152.69,152.61,152.68,7180.0,149.0402,149.089,149.0109,149.0792,7180.0
2016-10-24 12:55:00,152.69,152.78,152.68,152.77,12231.0,149.089,149.1769,149.0792,149.1671,12231.0
2016-10-24 13:00:00,152.76,152.8,152.72,152.75,16105.0,149.1574,149.1964,149.1183,149.1476,16105.0
2016-10-24 13:05:00,152.76,152.92,152.73,152.92,12040.0,149.1574,149.3136,149.1281,149.3136,12040.0
2016-10-24 13:10:00,152.9,152.98,152.86,152.86,25908.0,149.2941,149.3722,149.255,149.255,25908.0
2016-10-24 13:15:00,152.85,152.91,152.8,152.9,11066.0,149.2452,149.3038,149.1964,149.2941,11066.0
2016-10-24 13:20:00,152.91,153.09,152.91,153.09,16791.0,149.3038,149.4796,149.3038,149.4796,16791.0
2016-10-24 13:25:00,153.08,153.17,153.06,153.17,11867.0,149.4698,149.5577,149.4503,149.5577,11867.0
2016-10-24 13:30:00,153.17,153.23,153.13,153.21,14939.0,149.5577,149.6163,149.5186,149.5967,14939.0
2016-10-24 13:35:00,153.21,153.22,152.97,152.97,14725.0,149.5967,149.6065,149.3624,149.3624,14725.0
2016-10-24 13:40:00,152.96,153.11,152.94,153.11,7661.0,149.3526,149.4991,149.3331,149.4991,7661.0
2016-10-24 13:45:00,153.12,153.32,153.12,153.32,10157.0,149.5089,149.7042,149.5089,149.7042,10157.0
2016-10-24 13:50:00,153.33,153.4,153.25,153.25,24924.0,149.7139,149.7823,149.6358,149.6358,24924.0
2016-10-24 13:55:00,153.25,153.29,153.09,153.12,12315.0,149.6358,149.6749,149.4796,149.5089,12315.0
2016-10-24 14:00:00,153.11,153.11,152.98,152.98,10355.0,149.4991,149.4991,149.3722,149.3722,10355.0
2016-10-24 14:05:00,152.98,153.05,152.94,153.02,17259.0,149.3722,149.4405,149.3331,149.4112,17259.0
2016-10-24 14:10:00,153.02,153.05,152.99,152.99,16137.0,149.4112,149.4405,149.3819,149.3819,16137.0
2016-10-24 14:15:00,153.0,153.0,152.8,152.88,8353.0,149.3917,149.3917,149.1964,149.2745,8353.0
2016-10-24 14:20:00,152.88,152.99,152.88,152.99,10963.0,149.2745,149.3819,149.2745,149.3819,10963.0
2016-10-24 14:25:00,152.99,153.0,152.95,152.97,5032.0,149.3819,149.3917,149.3429,149.3624,5032.0
2016-10-24 14:30:00,152.98,153.04,152.94,153.03,9578.0,149.3722,149.4308,149.3331,149.421,9578.0
2016-10-24 14:35:00,153.01,153.06,152.98,152.98,9641.0,149.4015,149.4503,149.3722,149.3722,9641.0
2016-10-24 14:40:00,152.99,153.09,152.98,153.01,15193.0,149.3819,149.4796,149.3722,149.4015,15193.0
2016-10-24 14:45:00,153.0,153.03,152.97,153.0,9737.0,149.3917,149.421,149.3624,149.3917,9737.0
2016-10-24 14:50:00,152.99,153.01,152.97,152.99,6956.0,149.3819,149.4015,149.3624,149.3819,6956.0
2016-10-24 14:55:00,152.99,153.03,152.94,153.01,16876.0,149.3819,149.421,149.3331,149.4015,16876.0
2016-10-24 15:00:00,152.99,153.05,152.96,152.99,15203.0,149.3819,149.4405,149.3526,149.3819,15203.0
2016-10-24 15:05:00,152.97,152.97,152.81,152.82,16570.0,149.3624,149.3624,149.2062,149.2159,16570.0
2016-10-24 15:10:00,152.83,152.92,152.82,152.88,17165.0,149.2257,149.3136,149.2159,149.2745,17165.0
2016-10-24 15:15:00,152.88,152.92,152.8,152.85,18721.0,149.2745,149.3136,149.1964,149.2452,18721.0
2016-10-24 15:20:00,152.83,152.87,152.81,152.84,17041.0,149.2257,149.2648,149.2062,149.2355,17041.0
2016-10-24 15:25:00,152.84,153.04,152.84,153.01,31423.0,149.2355,149.4308,149.2355,149.4015,31423.0
2016-10-24 15:30:00,152.99,153.05,152.96,153.02,56528.0,149.3819,149.4405,149.3526,149.4112,56528.0
2016-10-24 15:35:00,153.04,153.13,153.0,153.07,37217.0,149.4308,149.5186,149.3917,149.46,37217.0
2016-10-24 15:40:00,153.05,153.13,153.05,153.09,42202.0,149.4405,149.5186,149.4405,149.4796,42202.0
2016-10-24 15:45:00,153.1,153.18,153.07,153.16,57767.0,149.4893,149.5675,149.46,149.5479,57767.0
2016-10-24 15:50:00,153.17,153.19,153.11,153.13,77045.0,149.5577,149.5772,149.4991,149.5186,77045.0
2016-10-24 15:55:00,153.13,153.31,153.09,153.1,138658.0,149.5186,149.6944,149.4796,149.4893,138658.0
2016-10-25 09:30:00,149.35,150.66,149.35,149.93,68455.0,145.8278,147.1069,145.8278,146.3941,68455.0
2016-10-25 09:35:00,149.93,150.09,149.33,149.55,64750.0,146.3941,146.5503,145.8082,146.0231,64750.0
2016-10-25 09:40:00,149.57,149.67,149.37,149.45,30403.0,146.0426,146.1402,145.8473,145.9254,30403.0
2016-10-25 09:45:00,149.42,149.54,149.29,149.39,33733.0,145.8961,146.0133,145.7692,145.8668,33733.0
2016-10-25 09:50:00,149.37,150.15,149.36,150.08,41601.0,145.8473,146.6089,145.8375,146.5406,41601.0
2016-10-25 09:55:00,150.11,150.61,150.1,150.53,39484.0,146.5699,147.0581,146.5601,146.9799,39484.0
2016-10-25 10:00:00,150.52,150.52,149.92,149.92,47366.0,146.9702,146.9702,146.3843,146.3843,47366.0
2016-10-25 10:05:00,149.93,150.02,149.9,150.02,26100.0,146.3941,146.482,146.3648,146.482,26100.0
2016-10-25 10:10:00,149.99,150.07,149.75,149.78,36535.0,146.4527,146.5308,146.2183,146.2476,36535.0
2016-10-25 10:15:00,149.8,149.82,149.55,149.7,29558.0,146.2672,146.2867,146.0231,146.1695,29558.0
2016-10-25 10:20:00,149.72,149.73,149.4,149.4,31082.0,146.1891,146.1988,145.8766,145.8766,31082.0
2016-10-25 10:25:00,149.37,149.57,149.34,149.49,19029.0,145.8473,146.0426,145.818,145.9645,19029.0
2016-10-25 10:30:00,149.48,149.6,149.32,149.54,24622.0,145.9547,146.0719,145.7985,146.0133,24622.0
2016-10-25 10:35:00,149.54,149.63,149.45,149.45,25739.0,146.0133,146.1012,145.9254,145.9254,25739.0
2016-10-25 10:40:00,149.43,149.5,149.16,149.16,17280.0,145.9059,145.9742,145.6423,145.6423,17280.0
2016-10-25 10:45:00,149.17,149.2,149.03,149.17,19410.0,145.652,145.6813,145.5153,145.652,19410.0
2016-10-25 10:50:00,149.16,149.33,149.11,149.22,10487.0,145.6423,145.8082,145.5934,145.7008,10487.0
2016-10-25 10:55:00,149.2,149.22,149.07,149.21,14086.0,145.6813,145.7008,145.5544,145.6911,14086.0
2016-10-25 11:00:00,149.24,149.25,149.08,149.11,23052.0,145.7204,145.7301,145.5641,145.5934,23052.0
2016-10-25 11:05:00,149.11,149.13,149.0,149.12,18007.0,145.5934,145.613,145.486,145.6032,18007.0
2016-10-25 11:10:00,149.13,149.13,149.03,149.1,8537.0,145.613,145.613,145.5153,145.5837,8537.0
2016-10-25 11:15:00,149.06,149.09,148.88,148.9,15075.0,145.5446,145.5739,145.3689,145.3884,15075.0
2016-10-25 11:20:00,148.9,148.91,148.66,148.76,19530.0,145.3884,145.3982,145.1541,145.2517,19530.0
2016-10-25 11:25:00,148.75,148.93,148.73,148.91,8898.0,145.2419,145.4177,145.2224,145.3982,8898.0
2016-10-25 11:30:00,148.87,148.87,148.67,148.73,13644.0,145.3591,145.3591,145.1638,145.2224,13644.0
2016-10-25 11:35:00,148.7,148.72,148.62,148.66,10912.0,145.1931,145.2126,145.115,145.1541,10912.0
2016-10-25 11:40:00,148.67,148.75,148.55,148.57,11123.0,145.1638,145.2419,145.0466,145.0662,11123.0
2016-10-25 11:45:00,148.57,148.66,148.55,148.61,7256.0,145.0662,145.1541,145.0466,145.1052,7256.0
2016-10-25 11:50:00,148.61,148.73,148.59,148.63,11375.0,145.1052,145.2224,145.0857,145.1248,11375.0
2016-10-25 11:55:00,148.65,148.74,148.58,148.61,11378.0,145.1443,145.2322,145.0759,145.1052,11378.0
2016-10-25 12:00:00,148.58,148.7,148.54,148.6,16199.0,145.0759,145.1931,145.0369,145.0955,16199.0
2016-10-25 12:05:00,148.61,148.68,148.57,148.61,28760.0,145.1052,145.1736,145.0662,145.1052,28760.0
2016-10-25 12:10:00,148.62,148.71,148.59,148.61,15287.0,145.115,145.2029,145.0857,145.1052,15287.0
2016-10-25 12:15:00,148.59,148.74,148.56,148.74,11785.0,145.0857,145.2322,145.0564,145.2322,11785.0
2016-10-25 12:20:00,148.72,148.72,148.57,148.64,8333.0,145.2126,145.2126,145.0662,145.1345,8333.0
2016-10-25 12:25:00,148.63,148.67,148.56,148.64,20232.0,145.1248,145.1638,145.0564,145.1345,20232.0
2016-10-25 12:30:00,148.62,148.73,148.59,148.68,13854.0,145.115,145.2224,145.0857,145.1736,13854.0
2016-10-25 12:35:00,148.66,148.71,148.57,148.68,79327.0,145.1541,145.2029,145.0662,145.1736,79327.0
2016-10-25 12:40:00,148.68,148.76,148.6,148.65,11436.0,145.1736,145.2517,145.0955,145.1443,11436.0
2016-10-25 12:45:00,148.66,148.79,148.64,148.68,8868.0,145.1541,145.281,145.1345,145.1736,8868.0
2016-10-25 12:50:00,148.7,148.72,148.62,148.64,20845.0,145.1931,145.2126,145.115,145.1345,20845.0
2016-10-25 12:55:00,148.65,148.74,148.64,148.72,18616.0,145.1443,145.2322,145.1345,145.2126,18616.0
2016-10-25 13:00:00,148.73,148.73,148.63,148.71,11853.0,145.2224,145.2224,145.1248,145.2029,11853.0
2016-10-25 13:05:00,148.7,148.7,148.63,148.64,13225.0,145.1931,145.1931,145.1248,145.1345,13225.0
2016-10-25 13:10:00,148.64,148.69,148.59,148.69,10196.0,145.1345,145.1833,145.0857,145.1833,10196.0
2016-10-25 13:15:00,148.69,148.71,148.63,148.71,53735.0,145.1833,145.2029,145.1248,145.2029,53735.0
2016-10-25 13:20:00,148.71,148.74,148.55,148.6,15325.0,145.2029,145.2322,145.0466,145.0955,15325.0
2016-10-25 13:25:00,148.61,148.68,148.59,148.66,22003.0,145.1052,145.1736,145.0857,145.1541,22003.0
2016-10-25 13:30:00,148.66,148.68,148.57,148.62,27736.0,145.1541,145.1736,145.0662,145.115,27736.0
2016-10-25 13:35:00,148.61,148.66,148.6,148.65,28102.0,145.1052,145.1541,145.0955,145.1443,28102.0
2016-10-25 13:40:00,148.65,148.82,148.63,148.77,43751.0,145.1443,145.3103,145.1248,145.2615,43751.0
2016-10-25 13:45:00,148.77,148.89,148.73,148.88,48662.0,145.2615,145.3786,145.2224,145.3689,48662.0
2016-10-25 13:50:00,148.9,148.95,148.88,148.88,8092.0,145.3884,145.4372,145.3689,145.3689,8092.0
2016-10-25 13:55:00,148.9,148.97,148.86,148.97,10257.0,145.3884,145.4567,145.3493,145.4567,10257.0
2016-10-25 14:00:00,148.97,149.01,148.87,148.89,17107.0,145.4567,145.4958,145.3591,145.3786,17107.0
2016-10-25 14:05:00,148.88,148.89,148.72,148.72,21310.0,145.3689,145.3786,145.2126,145.2126,21310.0
2016-10-25 14:10:00,148.72,148.72,148.5,148.55,22353.0,145.2126,145.2126,144.9978,145.0466,22353.0
2016-10-25 14:15:00,148.52,148.62,148.52,148.54,13816.0,145.0174,145.115,145.0174,145.0369,13816.0
2016-10-25 14:20:00,148.55,148.56,148.38,148.4,23372.0,145.0466,145.0564,144.8807,144.9002,23372.0
2016-10-25 14:25:00,148.4,148.42,148.2,148.35,27434.0,144.9002,144.9197,144.7049,144.8514,27434.0
2016-10-25 14:30:00,148.35,148.42,148.3,148.3,18801.0,144.8514,144.9197,144.8025,144.8025,18801.0
2016-10-25 14:35:00,148.3,148.31,148.17,148.21,11190.0,144.8025,144.8123,144.6756,144.7147,11190.0
2016-10-25 14:40:00,148.23,148.24,148.08,148.12,12534.0,144.7342,144.744,144.5877,144.6268,12534.0
2016-10-25 14:45:00,148.13,148.21,148.11,148.13,10778.0,144.6365,144.7147,144.617,144.6365,10778.0
2016-10-25 14:50:00,148.12,148.15,148.02,148.04,14615.0,144.6268,144.6561,144.5291,144.5487,14615.0
2016-10-25 14:55:00,148.05,148.13,148.0,148.01,20746.0,144.5584,144.6365,144.5096,144.5194,20746.0
2016-10-25 15:00:00,148.0,148.04,147.92,147.92,16080.0,144.5096,144.5487,144.4315,144.4315,16080.0
2016-10-25 15:05:00,147.92,148.0,147.92,148.0,13047.0,144.4315,144.5096,144.4315,144.5096,13047.0
2016-10-25 15:10:00,147.98,148.03,147.9,147.93,14573.0,144.4901,144.5389,144.412,144.4413,14573.0
2016-10-25 15:15:00,147.93,147.93,147.8,147.81,9563.0,144.4413,144.4413,144.3143,144.3241,9563.0
2016-10-25 15:20:00,147.8,147.85,147.75,147.83,22156.0,144.3143,144.3632,144.2655,144.3436,22156.0
2016-10-25 15:25:00,147.84,147.96,147.83,147.91,21975.0,144.3534,144.4706,144.3436,144.4217,21975.0
2016-10-25 15:30:00,147.92,148.05,147.87,148.02,37202.0,144.4315,144.5584,144.3827,144.5291,37202.0
2016-10-25 15:35:00,148.05,148.05,147.96,147.96,51867.0,144.5584,144.5584,144.4706,144.4706,51867.0
2016-10-25 15:40:00,147.95,148.14,147.94,148.13,50390.0,144.4608,144.6463,144.451,144.6365,50390.0
2016-10-25 15:45:00,148.12,148.15,148.01,148.04,59256.0,144.6268,144.6561,144.5194,144.5487,59256.0
2016-10-25 15:50:00,148.05,148.06,147.99,147.99,56523.0,144.5584,144.5682,144.4999,144.4999,56523.0
2016-10-25 15:55:00,147.99,148.0,147.82,147.98,86945.0,144.4999,144.5096,144.3339,144.4901,86945.0
2016-10-26 09:30:00,147.17,147.33,146.14,146.42,40864.0,143.6992,143.8554,142.6935,142.9669,40864.0
2016-10-26 09:35:00,146.4,146.64,146.27,146.33,64780.0,142.9473,143.1817,142.8204,142.879,64780.0
2016-10-26 09:40:00,146.43,146.63,146.22,146.37,54525.0,142.9766,143.1719,142.7716,142.9181,54525.0
2016-10-26 09:45:00,146.44,146.72,146.28,146.72,84796.0,142.9864,143.2598,142.8302,143.2598,84796.0
2016-10-26 09:50:00,146.7,147.53,146.52,147.44,101562.0,143.2403,144.0507,143.0645,143.9628,101562.0
2016-10-26 09:55:00,147.44,147.63,147.36,147.6,46884.0,143.9628,144.1483,143.8847,144.119,46884.0
2016-10-26 10:00:00,147.62,147.63,147.23,147.27,98251.0,144.1386,144.1483,143.7578,143.7968,98251.0
2016-10-26 10:05:00,147.29,147.31,147.02,147.11,38598.0,143.8164,143.8359,143.5527,143.6406,38598.0
2016-10-26 10:10:00,147.11,147.33,147.07,147.12,51592.0,143.6406,143.8554,143.6015,143.6504,51592.0
2016-10-26 10:15:00,147.13,147.14,146.7,146.75,27076.0,143.6601,143.6699,143.2403,143.2891,27076.0
2016-10-26 10:20:00,146.76,146.82,146.65,146.76,70319.0,143.2989,143.3574,143.1915,143.2989,70319.0
2016-10-26 10:25:00,146.76,147.07,146.57,146.59,100152.0,143.2989,143.6015,143.1133,143.1329,100152.0
2016-10-26 10:30:00,146.64,146.68,146.31,146.63,116890.0,143.1817,143.2207,142.8595,143.1719,116890.0
2016-10-26 10:35:00,146.62,146.71,146.5,146.52,72558.0,143.1622,143.25,143.045,143.0645,72558.0
2016-10-26 10:40:00,146.52,146.96,146.48,146.88,72361.0,143.0645,143.4941,143.0255,143.416,72361.0
2016-10-26 10:45:00,146.88,146.93,146.65,146.89,81602.0,143.416,143.4649,143.1915,143.4258,81602.0
2016-10-26 10:50:00,146.88,147.19,146.86,147.11,42592.0,143.416,143.7187,143.3965,143.6406,42592.0
2016-10-26 10:55:00,147.08,147.71,147.05,147.71,36899.0,143.6113,144.2265,143.582,144.2265,36899.0
2016-10-26 11:00:00,147.67,147.75,147.42,147.45,68024.0,144.1874,144.2655,143.9433,143.9726,68024.0
2016-10-26 11:05:00,147.44,147.58,147.42,147.48,101891.0,143.9628,144.0995,143.9433,144.0019,101891.0
2016-10-26 11:10:00,147.45,147.64,147.27,147.6,55622.0,143.9726,144.1581,143.7968,144.119,55622.0
2016-10-26 11:15:00,147.63,147.64,147.41,147.44,23596.0,144.1483,144.1581,143.9335,143.9628,23596.0
2016-10-26 11:20:00,147.45,147.49,147.39,147.46,13851.0,143.9726,144.0116,143.914,143.9824,13851.0
2016-10-26 11:25:00,147.44,147.46,147.31,147.41,28895.0,143.9628,143.9824,143.8359,143.9335,28895.0
2016-10-26 11:30:00,147.42,147.49,147.4,147.49,36314.0,143.9433,144.0116,143.9238,144.0116,36314.0
2016-10-26 11:35:00,147.49,147.61,147.44,147.47,55463.0,144.0116,144.1288,143.9628,143.9921,55463.0
2016-10-26 11:40:00,147.44,147.44,147.22,147.42,26655.0,143.9628,143.9628,143.748,143.9433,26655.0
2016-10-26 11:45:00,147.4,147.46,147.27,147.36,37397.0,143.9238,143.9824,143.7968,143.8847,37397.0
2016-10-26 11:50:00,147.36,147.45,147.35,147.41,25066.0,143.8847,143.9726,143.8749,143.9335,25066.0
2016-10-26 11:55:00,147.4,147.45,147.35,147.41,25926.0,143.9238,143.9726,143.8749,143.9335,25926.0
2016-10-26 12:00:00,147.41,147.55,147.4,147.49,31010.0,143.9335,144.0702,143.9238,144.0116,31010.0
2016-10-26 12:05:00,147.46,147.52,147.43,147.52,28650.0,143.9824,144.0409,143.9531,144.0409,28650.0
2016-10-26 12:10:00,147.52,147.53,147.38,147.38,17751.0,144.0409,144.0507,143.9042,143.9042,17751.0
2016-10-26 12:15:00,147.38,147.4,147.34,147.39,11321.0,143.9042,143.9238,143.8652,143.914,11321.0
2016-10-26 12:20:00,147.39,147.41,147.32,147.39,22412.0,143.914,143.9335,143.8457,143.914,22412.0
2016-10-26 12:25:00,147.4,147.42,147.28,147.28,11663.0,143.9238,143.9433,143.8066,143.8066,11663.0
2016-10-26 12:30:00,147.3,147.37,147.26,147.37,10508.0,143.8261,143.8945,143.7871,143.8945,10508.0
2016-10-26 12:35:00,147.37,147.44,147.36,147.37,80814.0,143.8945,143.9628,143.8847,143.8945,80814.0
2016-10-26 12:40:00,147.37,147.37,147.2,147.23,19752.0,143.8945,143.8945,143.7285,143.7578,19752.0
2016-10-26 12:45:00,147.22,147.22,147.12,147.17,21326.0,143.748,143.748,143.6504,143.6992,21326.0
2016-10-26 12:50:00,147.16,147.5,147.16,147.45,21849.0,143.6894,144.0214,143.6894,143.9726,21849.0
2016-10-26 12:55:00,147.45,147.51,147.44,147.47,15118.0,143.9726,144.0312,143.9628,143.9921,15118.0
2016-10-26 13:00:00,147.46,147.49,147.35,147.4,15672.0,143.9824,144.0116,143.8749,143.9238,15672.0
2016-10-26 13:05:00,147.39,147.42,147.37,147.4,15698.0,143.914,143.9433,143.8945,143.9238,15698.0
2016-10-26 13:10:00,147.37,147.37,147.2,147.21,17660.0,143.8945,143.8945,143.7285,143.7382,17660.0
2016-10-26 13:15:00,147.19,147.25,147.16,147.25,27710.0,143.7187,143.7773,143.6894,143.7773,27710.0
2016-10-26 13:20:00,147.25,147.45,147.25,147.4,20353.0,143.7773,143.9726,143.7773,143.9238,20353.0
2016-10-26 13:25:00,147.43,147.44,147.39,147.39,21367.0,143.9531,143.9628,143.914,143.914,21367.0
2016-10-26 13:30:00,147.41,147.41,147.21,147.24,31898.0,143.9335,143.9335,143.7382,143.7675,31898.0
2016-10-26 13:35:00,147.24,147.36,147.22,147.26,18956.0,143.7675,143.8847,143.748,143.7871,18956.0
2016-10-26 13:40:00,147.23,147.27,147.07,147.07,15616.0,143.7578,143.7968,143.6015,143.6015,15616.0
2016-10-26 13:45:00,147.05,147.05,146.75,146.93,24985.0,143.582,143.582,143.2891,143.4649,24985.0
2016-10-26 13:50:00,146.93,147.13,146.93,146.98,21935.0,143.4649,143.6601,143.4649,143.5137,21935.0
2016-10-26 13:55:00,146.98,147.24,146.95,147.23,19992.0,143.5137,143.7675,143.4844,143.7578,19992.0
2016-10-26 14:00:00,147.23,147.25,146.94,146.95,32291.0,143.7578,143.7773,143.4746,143.4844,32291.0
2016-10-26 14:05:00,146.95,146.95,146.77,146.93,24139.0,143.4844,143.4844,143.3086,143.4649,24139.0
2016-10-26 14:10:00,146.93,147.25,146.89,147.25,24399.0,143.4649,143.7773,143.4258,143.7773,24399.0
2016-10-26 14:15:00,147.25,147.25,147.03,147.08,19602.0,143.7773,143.7773,143.5625,143.6113,19602.0
2016-10-26 14:20:00,147.07,147.17,147.05,147.05,21893.0,143.6015,143.6992,143.582,143.582,21893.0
2016-10-26 14:25:00,147.05,147.09,146.97,147.0,33584.0,143.582,143.6211,143.5039,143.5332,33584.0
2016-10-26 14:30:00,147.0,147.02,146.93,146.98,19703.0,143.5332,143.5527,143.4649,143.5137,19703.0
2016-10-26 14:35:00,146.99,147.02,146.95,146.99,39572.0,143.5234,143.5527,143.4844,143.5234,39572.0
2016-10-26 14:40:00,147.04,147.2,146.98,146.99,64487.0,143.5723,143.7285,143.5137,143.5234,64487.0
2016-10-26 14:45:00,146.99,147.06,146.94,147.05,24935.0,143.5234,143.5918,143.4746,143.582,24935.0
2016-10-26 14:50:00,147.03,147.25,146.98,147.25,60966.0,143.5625,143.7773,143.5137,143.7773,60966.0
2016-10-26 14:55:00,147.26,147.61,147.24,147.58,26290.0,143.7871,144.1288,143.7675,144.0995,26290.0
2016-10-26 15:00:00,147.59,147.61,147.48,147.56,133602.0,144.1093,144.1288,144.0019,144.08,133602.0
2016-10-26 15:05:00,147.57,147.75,147.52,147.65,79396.0,144.0898,144.2655,144.0409,144.1679,79396.0
2016-10-26 15:10:00,147.64,147.92,147.63,147.92,22739.0,144.1581,144.4315,144.1483,144.4315,22739.0
2016-10-26 15:15:00,147.91,147.96,147.85,147.96,41539.0,144.4217,144.4706,144.3632,144.4706,41539.0
2016-10-26 15:20:00,147.94,148.04,147.85,147.91,43735.0,144.451,144.5487,144.3632,144.4217,43735.0
2016-10-26 15:25:00,147.91,147.92,147.54,147.54,62914.0,144.4217,144.4315,144.0605,144.0605,62914.0
2016-10-26 15:30:00,147.55,147.93,147.55,147.93,44121.0,144.0702,144.4413,144.0702,144.4413,44121.0
2016-10-26 15:35:00,147.92,147.92,147.79,147.88,61420.0,144.4315,144.4315,144.3046,144.3924,61420.0
2016-10-26 15:40:00,147.88,147.96,147.82,147.95,58933.0,144.3924,144.4706,144.3339,144.4608,58933.0
2016-10-26 15:45:00,147.92,147.99,147.88,147.95,68685.0,144.4315,144.4999,144.3924,144.4608,68685.0
2016-10-26 15:50:00,147.95,147.98,147.76,147.94,100275.0,144.4608,144.4901,144.2753,144.451,100275.0
2016-10-26 15:55:00,147.93,148.14,147.79,148.08,162927.0,144.4413,144.6463,144.3046,144.5877,162927.0
2016-10-27 09:30:00,151.99,152.64,151.0,152.12,77572.0,148.4055,149.0402,147.4389,148.5325,77572.0
2016-10-27 09:35:00,152.12,152.41,151.76,152.34,63906.0,148.5325,148.8156,148.1809,148.7473,63906.0
2016-10-27 09:40:00,152.27,152.92,152.18,152.53,83711.0,148.6789,149.3136,148.591,148.9328,83711.0
2016-10-27 09:45:00,152.45,152.45,151.58,151.78,36138.0,148.8547,148.8547,148.0052,148.2005,36138.0
2016-10-27 09:50:00,151.86,152.66,151.86,152.51,61089.0,148.2786,149.0597,148.2786,148.9133,61089.0
2016-10-27 09:55:00,152.58,153.28,152.41,153.0,48064.0,148.9816,149.6651,148.8156,149.3917,48064.0
2016-10-27 10:00:00,153.0,153.17,152.46,152.46,45246.0,149.3917,149.5577,148.8644,148.8644,45246.0
2016-10-27 10:05:00,152.5,152.77,152.16,152.34,58552.0,148.9035,149.1671,148.5715,148.7473,58552.0
2016-10-27 10:10:00,152.33,152.33,151.17,151.27,48668.0,148.7375,148.7375,147.6049,147.7025,48668.0
2016-10-27 10:15:00,151.2,151.59,151.03,151.04,99171.0,147.6341,148.015,147.4682,147.4779,99171.0
2016-10-27 10:20:00,151.13,151.21,150.63,150.65,83160.0,147.5658,147.6439,147.0776,147.0971,83160.0
2016-10-27 10:25:00,150.65,151.08,150.64,150.73,33679.0,147.0971,147.517,147.0874,147.1752,33679.0
2016-10-27 10:30:00,150.73,151.0,150.67,150.79,57502.0,147.1752,147.4389,147.1166,147.2338,57502.0
2016-10-27 10:35:00,150.86,151.01,150.51,150.63,31936.0,147.3022,147.4486,146.9604,147.0776,31936.0
2016-10-27 10:40:00,150.63,150.71,150.39,150.71,23629.0,147.0776,147.1557,146.8433,147.1557,23629.0
2016-10-27 10:45:00,150.66,150.81,150.17,150.17,33299.0,147.1069,147.2533,146.6284,146.6284,33299.0
2016-10-27 10:50:00,150.15,150.68,150.15,150.68,24551.0,146.6089,147.1264,146.6089,147.1264,24551.0
2016-10-27 10:55:00,150.63,150.63,150.1,150.29,24181.0,147.0776,147.0776,146.5601,146.7456,24181.0
2016-10-27 11:00:00,150.35,150.39,150.0,150.12,16781.0,146.8042,146.8433,146.4624,146.5796,16781.0
2016-10-27 11:05:00,150.09,150.2,149.84,150.18,28274.0,146.5503,146.6577,146.3062,146.6382,28274.0
2016-10-27 11:10:00,150.17,150.73,150.17,150.53,21534.0,146.6284,147.1752,146.6284,146.9799,21534.0
2016-10-27 11:15:00,150.53,150.84,150.48,150.82,14297.0,146.9799,147.2826,146.9311,147.2631,14297.0
2016-10-27 11:20:00,150.86,150.89,150.6,150.6,14362.0,147.3022,147.3315,147.0483,147.0483,14362.0
2016-10-27 11:25:00,150.69,150.85,150.6,150.62,23088.0,147.1362,147.2924,147.0483,147.0678,23088.0
2016-10-27 11:30:00,150.62,150.68,150.34,150.34,16837.0,147.0678,147.1264,146.7944,146.7944,16837.0
2016-10-27 11:35:00,150.38,150.42,150.17,150.32,21609.0,146.8335,146.8725,146.6284,146.7749,21609.0
2016-10-27 11:40:00,150.35,150.36,150.03,150.08,23873.0,146.8042,146.814,146.4917,146.5406,23873.0
2016-10-27 11:45:00,150.12,150.35,150.03,150.15,26679.0,146.5796,146.8042,146.4917,146.6089,26679.0
2016-10-27 11:50:00,150.12,150.14,149.68,149.85,26350.0,146.5796,146.5991,146.15,146.316,26350.0
2016-10-27 11:55:00,149.87,150.27,149.83,150.19,32042.0,146.3355,146.7261,146.2965,146.648,32042.0
2016-10-27 12:00:00,150.19,150.26,150.16,150.17,13335.0,146.648,146.7163,146.6187,146.6284,13335.0
2016-10-27 12:05:00,150.18,150.27,150.07,150.09,12935.0,146.6382,146.7261,146.5308,146.5503,12935.0
2016-10-27 12:10:00,150.13,150.3,150.13,150.21,18635.0,146.5894,146.7554,146.5894,146.6675,18635.0
2016-10-27 12:15:00,150.23,150.24,149.98,150.0,19383.0,146.687,146.6968,146.4429,146.4624,19383.0
2016-10-27 12:20:00,149.99,150.03,149.85,149.86,12866.0,146.4527,146.4917,146.316,146.3257,12866.0
2016-10-27 12:25:00,149.86,149.95,149.68,149.71,18224.0,146.3257,146.4136,146.15,146.1793,18224.0
2016-10-27 12:30:00,149.72,149.79,149.66,149.7,23904.0,146.1891,146.2574,146.1305,146.1695,23904.0
2016-10-27 12:35:00,149.68,149.86,149.37,149.39,20300.0,146.15,146.3257,145.8473,145.8668,20300.0
2016-10-27 12:40:00,149.36,149.36,149.04,149.21,51179.0,145.8375,145.8375,145.5251,145.6911,51179.0
2016-10-27 12:45:00,149.19,149.19,148.67,148.94,25704.0,145.6716,145.6716,145.1638,145.4274,25704.0
2016-10-27 12:50:00,148.93,148.99,148.74,148.8,17161.0,145.4177,145.4763,145.2322,145.2907,17161.0
2016-10-27 12:55:00,148.83,149.07,148.78,149.03,23427.0,145.32,145.5544,145.2712,145.5153,23427.0
2016-10-27 13:00:00,149.01,149.11,148.8,148.91,20640.0,145.4958,145.5934,145.2907,145.3982,20640.0
2016-10-27 13:05:00,148.94,149.01,148.65,148.68,21478.0,145.4274,145.4958,145.1443,145.1736,21478.0
2016-10-27 13:10:00,148.72,148.98,148.71,148.84,24259.0,145.2126,145.4665,145.2029,145.3298,24259.0
2016-10-27 13:15:00,148.88,149.26,148.84,149.2,19120.0,145.3689,145.7399,145.3298,145.6813,19120.0
2016-10-27 13:20:00,149.22,149.5,149.14,149.5,18211.0,145.7008,145.9742,145.6227,145.9742,18211.0
2016-10-27 13:25:00,149.55,149.72,149.51,149.7,23101.0,146.0231,146.1891,145.984,146.1695,23101.0
2016-10-27 13:30:00,149.66,149.74,149.21,149.21,24131.0,146.1305,146.2086,145.6911,145.6911,24131.0
2016-10-27 13:35:00,149.21,149.27,149.02,149.06,31208.0,145.6911,145.7497,145.5056,145.5446,31208.0
2016-10-27 13:40:00,149.06,149.16,148.94,148.97,15027.0,145.5446,145.6423,145.4274,145.4567,15027.0
2016-10-27 13:45:00,149.03,149.08,148.64,148.66,33718.0,145.5153,145.5641,145.1345,145.1541,33718.0
2016-10-27 13:50:00,148.69,148.85,148.67,148.78,77765.0,145.1833,145.3396,145.1638,145.2712,77765.0
2016-10-27 13:55:00,148.75,148.86,148.53,148.55,21921.0,145.2419,145.3493,145.0271,145.0466,21921.0
2016-10-27 14:00:00,148.56,148.91,148.56,148.82,30426.0,145.0564,145.3982,145.0564,145.3103,30426.0
2016-10-27 14:05:00,148.78,148.81,148.64,148.71,21139.0,145.2712,145.3005,145.1345,145.2029,21139.0
2016-10-27 14:10:00,148.71,149.24,148.7,149.19,21530.0,145.2029,145.7204,145.1931,145.6716,21530.0
2016-10-27 14:15:00,149.14,149.22,149.08,149.11,12198.0,145.6227,145.7008,145.5641,145.5934,12198.0
2016-10-27 14:20:00,149.15,149.16,149.04,149.05,12149.0,145.6325,145.6423,145.5251,145.5349,12149.0
2016-10-27 14:25:00,149.03,149.22,149.03,149.13,14672.0,145.5153,145.7008,145.5153,145.613,14672.0
2016-10-27 14:30:00,149.11,149.19,148.82,148.85,9446.0,145.5934,145.6716,145.3103,145.3396,9446.0
2016-10-27 14:35:00,148.88,148.93,148.76,148.87,14667.0,145.3689,145.4177,145.2517,145.3591,14667.0
2016-10-27 14:40:00,148.86,148.99,148.79,148.93,20356.0,145.3493,145.4763,145.281,145.4177,20356.0
2016-10-27 14:45:00,148.93,148.99,148.9,148.97,21226.0,145.4177,145.4763,145.3884,145.4567,21226.0
2016-10-27 14:50:00,148.98,149.07,148.95,149.05,18689.0,145.4665,145.5544,145.4372,145.5349,18689.0
2016-10-27 14:55:00,149.07,149.09,148.99,149.09,19222.0,145.5544,145.5739,145.4763,145.5739,19222.0
2016-10-27 15:00:00,149.1,149.28,149.1,149.25,18435.0,145.5837,145.7594,145.5837,145.7301,18435.0
2016-10-27 15:05:00,149.25,149.32,149.19,149.25,24515.0,145.7301,145.7985,145.6716,145.7301,24515.0
2016-10-27 15:10:00,149.24,149.36,149.22,149.32,20491.0,145.7204,145.8375,145.7008,145.7985,20491.0
2016-10-27 15:15:00,149.31,149.32,149.16,149.22,20495.0,145.7887,145.7985,145.6423,145.7008,20495.0
2016-10-27 15:20:00,149.21,149.32,149.2,149.28,14043.0,145.6911,145.7985,145.6813,145.7594,14043.0
2016-10-27 15:25:00,149.27,149.55,149.24,149.53,26062.0,145.7497,146.0231,145.7204,146.0035,26062.0
2016-10-27 15:30:00,149.53,149.62,149.46,149.6,39557.0,146.0035,146.0914,145.9352,146.0719,39557.0
2016-10-27 15:35:00,149.6,149.64,149.32,149.35,33968.0,146.0719,146.1109,145.7985,145.8278,33968.0
2016-10-27 15:40:00,149.36,149.41,149.29,149.32,46010.0,145.8375,145.8864,145.7692,145.7985,46010.0
2016-10-27 15:45:00,149.32,149.4,149.27,149.36,48312.0,145.7985,145.8766,145.7497,145.8375,48312.0
2016-10-27 15:50:00,149.33,149.4,149.32,149.4,74002.0,145.8082,145.8766,145.7985,145.8766,74002.0
2016-10-27 15:55:00,149.39,149.4,149.23,149.24,115044.0,145.8668,145.8766,145.7106,145.7204,115044.0
2016-10-28 09:30:00,149.5,149.5,148.36,148.49,29016.0,145.9742,145.9742,144.8611,144.9881,29016.0
2016-10-28 09:35:00,148.5,148.95,148.5,148.88,16948.0,144.9978,145.4372,144.9978,145.3689,16948.0
2016-10-28 09:40:00,148.94,149.61,148.67,149.61,23940.0,145.4274,146.0816,145.1638,146.0816,23940.0
2016-10-28 09:45:00,149.48,149.74,149.37,149.44,35310.0,145.9547,146.2086,145.8473,145.9157,35310.0
2016-10-28 09:50:00,149.44,149.44,149.17,149.18,20900.0,145.9157,145.9157,145.652,145.6618,20900.0
2016-10-28 09:55:00,149.18,149.21,149.01,149.05,14552.0,145.6618,145.6911,145.4958,145.5349,14552.0
2016-10-28 10:00:00,149.04,149.1,148.93,148.97,34575.0,145.5251,145.5837,145.4177,145.4567,34575.0
2016-10-28 10:05:00,148.97,149.28,148.97,149.23,10410.0,145.4567,145.7594,145.4567,145.7106,10410.0
2016-10-28 10:10:00,149.27,149.47,149.0,149.28,61736.0,145.7497,145.9449,145.486,145.7594,61736.0
2016-10-28 10:15:00,149.25,149.25,148.91,149.07,17194.0,145.7301,145.7301,145.3982,145.5544,17194.0
2016-10-28 10:20:00,149.02,149.6,149.01,149.6,13076.0,145.5056,146.0719,145.4958,146.0719,13076.0
2016-10-28 10:25:00,149.59,149.6,149.21,149.25,18089.0,146.0621,146.0719,145.6911,145.7301,18089.0
2016-10-28 10:30:00,149.22,149.71,149.19,149.6,21621.0,145.7008,146.1793,145.6716,146.0719,21621.0
2016-10-28 10:35:00,149.59,149.69,149.25,149.43,22177.0,146.0621,146.1598,145.7301,145.9059,22177.0
2016-10-28 10:40:00,149.45,149.56,149.31,149.32,14315.0,145.9254,146.0328,145.7887,145.7985,14315.0
2016-10-28 10:45:00,149.32,149.38,149.24,149.29,4016.0,145.7985,145.8571,145.7204,145.7692,4016.0
2016-10-28 10:50:00,149.28,149.42,149.23,149.37,5396.0,145.7594,145.8961,145.7106,145.8473,5396.0
2016-10-28 10:55:00,149.37,149.43,149.25,149.29,11602.0,145.8473,145.9059,145.7301,145.7692,11602.0
2016-10-28 11:00:00,149.23,149.23,149.02,149.08,3704.0,145.7106,145.7106,145.5056,145.5641,3704.0
2016-10-28 11:05:00,149.04,149.2,148.97,149.12,9637.0,145.5251,145.6813,145.4567,145.6032,9637.0
2016-10-28 11:10:00,149.1,149.15,148.92,149.0,11422.0,145.5837,145.6325,145.4079,145.486,11422.0
2016-10-28 11:15:00,149.02,149.08,148.91,148.91,8291.0,145.5056,145.5641,145.3982,145.3982,8291.0
2016-10-28 11:20:00,148.94,148.99,148.9,148.98,8604.0,145.4274,145.4763,145.3884,145.4665,8604.0
2016-10-28 11:25:00,148.97,148.97,148.6,148.64,14571.0,145.4567,145.4567,145.0955,145.1345,14571.0
2016-10-28 11:30:00,148.65,148.71,148.55,148.58,13832.0,145.1443,145.2029,145.0466,145.0759,13832.0
2016-10-28 11:35:00,148.58,148.66,148.51,148.52,10533.0,145.0759,145.1541,145.0076,145.0174,10533.0
2016-10-28 11:40:00,148.5,148.57,148.45,148.5,5256.0,144.9978,145.0662,144.949,144.9978,5256.0
2016-10-28 11:45:00,148.53,148.55,148.31,148.31,6805.0,145.0271,145.0466,144.8123,144.8123,6805.0
2016-10-28 11:50:00,148.29,148.29,148.14,148.14,8042.0,144.7928,144.7928,144.6463,144.6463,8042.0
2016-10-28 11:55:00,148.13,148.27,147.9,147.95,10992.0,144.6365,144.7732,144.412,144.4608,10992.0
2016-10-28 12:00:00,147.98,147.98,147.75,147.8,16793.0,144.4901,144.4901,144.2655,144.3143,16793.0
2016-10-28 12:05:00,147.8,148.16,147.79,148.16,10176.0,144.3143,144.6658,144.3046,144.6658,10176.0
2016-10-28 12:10:00,148.16,148.33,148.09,148.27,10573.0,144.6658,144.8318,144.5975,144.7732,10573.0
2016-10-28 12:15:00,148.27,148.33,148.24,148.3,5751.0,144.7732,144.8318,144.744,144.8025,5751.0
2016-10-28 12:20:00,148.3,148.42,148.3,148.37,6986.0,144.8025,144.9197,144.8025,144.8709,6986.0
2016-10-28 12:25:00,148.41,148.63,148.39,148.54,6084.0,144.9099,145.1248,144.8904,145.0369,6084.0
2016-10-28 12:30:00,148.57,148.65,148.51,148.51,15072.0,145.0662,145.1443,145.0076,145.0076,15072.0
2016-10-28 12:35:00,148.5,148.52,148.44,148.45,13767.0,144.9978,145.0174,144.9392,144.949,13767.0
2016-10-28 12:40:00,148.46,148.51,148.44,148.48,15198.0,144.9588,145.0076,144.9392,144.9783,15198.0
2016-10-28 12:45:00,148.48,148.54,148.46,148.49,14658.0,144.9783,145.0369,144.9588,144.9881,14658.0
2016-10-28 12:50:00,148.49,148.61,148.49,148.57,33908.0,144.9881,145.1052,144.9881,145.0662,33908.0
2016-10-28 12:55:00,148.58,148.61,148.49,148.5,12689.0,145.0759,145.1052,144.9881,144.9978,12689.0
2016-10-28 13:00:00,148.52,148.57,148.15,148.23,13284.0,145.0174,145.0662,144.6561,144.7342,13284.0
2016-10-28 13:05:00,148.22,148.25,147.89,147.89,17700.0,144.7244,144.7537,144.4022,144.4022,17700.0
2016-10-28 13:10:00,147.84,148.14,147.57,148.14,17485.0,144.3534,144.6463,144.0898,144.6463,17485.0
2016-10-28 13:15:00,148.09,148.13,147.76,147.9,14733.0,144.5975,144.6365,144.2753,144.412,14733.0
2016-10-28 13:20:00,147.88,148.12,147.76,147.76,6004.0,144.3924,144.6268,144.2753,144.2753,6004.0
2016-10-28 13:25:00,147.7,147.93,147.7,147.8,8002.0,144.2167,144.4413,144.2167,144.3143,8002.0
2016-10-28 13:30:00,147.83,147.83,147.39,147.41,13138.0,144.3436,144.3436,143.914,143.9335,13138.0
2016-10-28 13:35:00,147.33,147.53,147.04,147.39,11903.0,143.8554,144.0507,143.5723,143.914,11903.0
2016-10-28 13:40:00,147.45,147.67,147.35,147.6,14363.0,143.9726,144.1874,143.8749,144.119,14363.0
2016-10-28 13:45:00,147.63,147.75,147.57,147.62,7348.0,144.1483,144.2655,144.0898,144.1386,7348.0
2016-10-28 13:50:00,147.61,147.78,147.37,147.71,20583.0,144.1288,144.2948,143.8945,144.2265,20583.0
2016-10-28 13:55:00,147.72,147.72,147.41,147.41,9253.0,144.2362,144.2362,143.9335,143.9335,9253.0
2016-10-28 14:00:00,147.46,147.76,147.44,147.52,7546.0,143.9824,144.2753,143.9628,144.0409,7546.0
2016-10-28 14:05:00,147.5,147.58,147.3,147.49,10054.0,144.0214,144.0995,143.8261,144.0116,10054.0
2016-10-28 14:10:00,147.53,147.64,147.43,147.64,6212.0,144.0507,144.1581,143.9531,144.1581,6212.0
2016-10-28 14:15:00,147.61,147.9,147.52,147.73,9993.0,144.1288,144.412,144.0409,144.246,9993.0
2016-10-28 14:20:00,147.66,147.91,147.66,147.9,3623.0,144.1776,144.4217,144.1776,144.412,3623.0
2016-10-28 14:25:00,147.94,147.94,147.71,147.75,4466.0,144.451,144.451,144.2265,144.2655,4466.0
2016-10-28 14:30:00,147.73,147.94,147.48,147.84,14214.0,144.246,144.451,144.0019,144.3534,14214.0
2016-10-28 14:35:00,147.76,147.77,147.5,147.5,7226.0,144.2753,144.285,144.0214,144.0214,7226.0
2016-10-28 14:40:00,147.55,147.56,147.36,147.37,12779.0,144.0702,144.08,143.8847,143.8945,12779.0
2016-10-28 14:45:00,147.43,147.47,147.21,147.27,29317.0,143.9531,143.9921,143.7382,143.7968,29317.0
2016-10-28 14:50:00,147.28,147.32,147.2,147.23,18386.0,143.8066,143.8457,143.7285,143.7578,18386.0
2016-10-28 14:55:00,147.23,147.57,147.21,147.55,47510.0,143.7578,144.0898,143.7382,144.0702,47510.0
2016-10-28 15:00:00,147.57,147.71,147.49,147.53,27591.0,144.0898,144.2265,144.0116,144.0507,27591.0
2016-10-28 15:05:00,147.5,147.54,147.35,147.42,14702.0,144.0214,144.0605,143.8749,143.9433,14702.0
2016-10-28 15:10:00,147.45,147.45,147.32,147.36,15014.0,143.9726,143.9726,143.8457,143.8847,15014.0
2016-10-28 15:15:00,147.35,147.42,147.25,147.42,26298.0,143.8749,143.9433,143.7773,143.9433,26298.0
2016-10-28 15:20:00,147.43,147.53,147.39,147.53,20267.0,143.9531,144.0507,143.914,144.0507,20267.0
2016-10-28 15:25:00,147.53,147.81,147.53,147.71,29629.0,144.0507,144.3241,144.0507,144.2265,29629.0
2016-10-28 15:30:00,147.7,147.72,147.4,147.4,28411.0,144.2167,144.2362,143.9238,143.9238,28411.0
2016-10-28 15:35:00,147.41,147.55,147.4,147.47,36895.0,143.9335,144.0702,143.9238,143.9921,36895.0
2016-10-28 15:40:00,147.46,147.47,147.11,147.27,33915.0,143.9824,143.9921,143.6406,143.7968,33915.0
2016-10-28 15:45:00,147.26,147.29,147.11,147.21,29115.0,143.7871,143.8164,143.6406,143.7382,29115.0
2016-10-28 15:50:00,147.22,147.3,147.1,147.1,75124.0,143.748,143.8261,143.6308,143.6308,75124.0
2016-10-28 15:55:00,147.1,147.27,147.04,147.23,100122.0,143.6308,143.7968,143.5723,143.7578,100122.0
2016-10-31 09:30:00,147.45,148.41,147.41,148.05,23762.0,143.9726,144.9099,143.9335,144.5584,23762.0
2016-10-31 09:35:00,147.85,147.89,147.19,147.28,10885.0,144.3632,144.4022,143.7187,143.8066,10885.0
2016-10-31 09:40:00,147.37,147.44,147.12,147.33,6056.0,143.8945,143.9628,143.6504,143.8554,6056.0
2016-10-31 09:45:00,147.18,147.72,147.18,147.64,7667.0,143.709,144.2362,143.709,144.1581,7667.0
2016-10-31 09:50:00,147.65,147.71,147.01,147.08,15938.0,144.1679,144.2265,143.543,143.6113,15938.0
2016-10-31 09:55:00,147.08,147.53,147.01,147.53,9184.0,143.6113,144.0507,143.543,144.0507,9184.0
2016-10-31 10:00:00,147.7,147.73,147.41,147.45,14397.0,144.2167,144.246,143.9335,143.9726,14397.0
2016-10-31 10:05:00,147.42,147.74,147.35,147.69,7826.0,143.9433,144.2557,143.8749,144.2069,7826.0
2016-10-31 10:10:00,147.67,147.73,147.59,147.63,9500.0,144.1874,144.246,144.1093,144.1483,9500.0
2016-10-31 10:15:00,147.63,147.63,147.45,147.46,6062.0,144.1483,144.1483,143.9726,143.9824,6062.0
2016-10-31 10:20:00,147.5,147.55,147.43,147.44,11144.0,144.0214,144.0702,143.9531,143.9628,11144.0
2016-10-31 10:25:00,147.43,147.55,147.43,147.53,6680.0,143.9531,144.0702,143.9531,144.0507,6680.0
2016-10-31 10:30:00,147.55,147.6,147.36,147.44,8886.0,144.0702,144.119,143.8847,143.9628,8886.0
2016-10-31 10:35:00,147.44,147.56,147.44,147.5,5423.0,143.9628,144.08,143.9628,144.0214,5423.0
2016-10-31 10:40:00,147.49,147.56,147.33,147.33,10365.0,144.0116,144.08,143.8554,143.8554,10365.0
2016-10-31 10:45:00,147.37,147.47,147.31,147.44,21061.0,143.8945,143.9921,143.8359,143.9628,21061.0
2016-10-31 10:50:00,147.41,147.69,147.38,147.62,26698.0,143.9335,144.2069,143.9042,144.1386,26698.0
2016-10-31 10:55:00,147.63,147.85,147.58,147.85,10844.0,144.1483,144.3632,144.0995,144.3632,10844.0
2016-10-31 11:00:00,147.83,147.84,147.78,147.82,5085.0,144.3436,144.3534,144.2948,144.3339,5085.0
2016-10-31 11:05:00,147.81,147.82,147.73,147.74,13300.0,144.3241,144.3339,144.246,144.2557,13300.0
2016-10-31 11:10:00,147.75,147.8,147.68,147.8,8775.0,144.2655,144.3143,144.1972,144.3143,8775.0
2016-10-31 11:15:00,147.79,147.89,147.78,147.83,6267.0,144.3046,144.4022,144.2948,144.3436,6267.0
2016-10-31 11:20:00,147.8,147.84,147.75,147.79,7757.0,144.3143,144.3534,144.2655,144.3046,7757.0
2016-10-31 11:25:00,147.82,147.85,147.71,147.84,8777.0,144.3339,144.3632,144.2265,144.3534,8777.0
2016-10-31 11:30:00,147.83,147.9,147.82,147.84,10574.0,144.3436,144.412,144.3339,144.3534,10574.0
2016-10-31 11:35:00,147.87,147.93,147.83,147.85,4376.0,144.3827,144.4413,144.3436,144.3632,4376.0
2016-10-31 11:40:00,147.85,147.85,147.74,147.82,8957.0,144.3632,144.3632,144.2557,144.3339,8957.0
2016-10-31 11:45:00,147.84,147.84,147.76,147.8,24541.0,144.3534,144.3534,144.2753,144.3143,24541.0
2016-10-31 11:50:00,147.76,147.81,147.72,147.77,8596.0,144.2753,144.3241,144.2362,144.285,8596.0
2016-10-31 11:55:00,147.77,148.06,147.74,148.01,54021.0,144.285,144.5682,144.2557,144.5194,54021.0
2016-10-31 12:00:00,148.01,148.16,148.0,148.11,10948.0,144.5194,144.6658,144.5096,144.617,10948.0
2016-10-31 12:05:00,148.11,148.13,148.0,148.05,7342.0,144.617,144.6365,144.5096,144.5584,7342.0
2016-10-31 12:10:00,148.03,148.05,147.94,147.99,6280.0,144.5389,144.5584,144.451,144.4999,6280.0
2016-10-31 12:15:00,147.99,148.07,147.98,148.03,5923.0,144.4999,144.578,144.4901,144.5389,5923.0
2016-10-31 12:20:00,148.05,148.06,147.9,147.95,6806.0,144.5584,144.5682,144.412,144.4608,6806.0
2016-10-31 12:25:00,148.0,148.06,147.94,148.0,6976.0,144.5096,144.5682,144.451,144.5096,6976.0
2016-10-31 12:30:00,148.01,148.01,147.83,147.88,7936.0,144.5194,144.5194,144.3436,144.3924,7936.0
2016-10-31 12:35:00,147.91,147.94,147.87,147.87,2580.0,144.4217,144.451,144.3827,144.3827,2580.0
2016-10-31 12:40:00,147.81,147.88,147.79,147.84,4028.0,144.3241,144.3924,144.3046,144.3534,4028.0
2016-10-31 12:45:00,147.86,147.88,147.54,147.55,11001.0,144.3729,144.3924,144.0605,144.0702,11001.0
2016-10-31 12:50:00,147.55,147.58,147.47,147.48,7802.0,144.0702,144.0995,143.9921,144.0019,7802.0
2016-10-31 12:55:00,147.49,147.49,147.38,147.38,6357.0,144.0116,144.0116,143.9042,143.9042,6357.0
2016-10-31 13:00:00,147.41,147.42,147.32,147.32,8077.0,143.9335,143.9433,143.8457,143.8457,8077.0
2016-10-31 13:05:00,147.3,147.32,147.22,147.22,10291.0,143.8261,143.8457,143.748,143.748,10291.0
2016-10-31 13:10:00,147.22,147.39,147.2,147.39,13740.0,143.748,143.914,143.7285,143.914,13740.0
2016-10-31 13:15:00,147.37,147.45,147.33,147.35,6100.0,143.8945,143.9726,143.8554,143.8749,6100.0
2016-10-31 13:20:00,147.3,147.43,147.3,147.33,4311.0,143.8261,143.9531,143.8261,143.8554,4311.0
2016-10-31 13:25:00,147.27,147.33,147.25,147.28,5019.0,143.7968,143.8554,143.7773,143.8066,5019.0
2016-10-31 13:30:00,147.24,147.27,147.21,147.22,4001.0,143.7675,143.7968,143.7382,143.748,4001.0
2016-10-31 13:35:00,147.23,147.28,147.17,147.25,10342.0,143.7578,143.8066,143.6992,143.7773,10342.0
2016-10-31 13:40:00,147.28,147.3,147.2,147.3,5220.0,143.8066,143.8261,143.7285,143.8261,5220.0
2016-10-31 13:45:00,147.32,147.38,147.3,147.35,4102.0,143.8457,143.9042,143.8261,143.8749,4102.0
2016-10-31 13:50:00,147.34,147.36,147.29,147.29,5246.0,143.8652,143.8847,143.8164,143.8164,5246.0
2016-10-31 13:55:00,147.26,147.26,147.08,147.08,7250.0,143.7871,143.7871,143.6113,143.6113,7250.0
2016-10-31 14:00:00,147.08,147.22,147.05,147.2,5789.0,143.6113,143.748,143.582,143.7285,5789.0
2016-10-31 14:05:00,147.19,147.23,147.16,147.22,6176.0,143.7187,143.7578,143.6894,143.748,6176.0
2016-10-31 14:10:00,147.23,147.23,146.96,147.04,16052.0,143.7578,143.7578,143.4941,143.5723,16052.0
2016-10-31 14:15:00,147.04,147.13,147.01,147.01,7113.0,143.5723,143.6601,143.543,143.543,7113.0
2016-10-31 14:20:00,147.02,147.16,146.99,147.07,9976.0,143.5527,143.6894,143.5234,143.6015,9976.0
2016-10-31 14:25:00,147.06,147.12,146.97,147.02,9139.0,143.5918,143.6504,143.5039,143.5527,9139.0
2016-10-31 14:30:00,147.06,147.06,146.98,147.05,5254.0,143.5918,143.5918,143.5137,143.582,5254.0
2016-10-31 14:35:00,147.13,147.19,147.08,147.18,7178.0,143.6601,143.7187,143.6113,143.709,7178.0
2016-10-31 14:40:00,147.19,147.19,147.08,147.13,8524.0,143.7187,143.7187,143.6113,143.6601,8524.0
2016-10-31 14:45:00,147.12,147.17,147.06,147.09,11404.0,143.6504,143.6992,143.5918,143.6211,11404.0
2016-10-31 14:50:00,147.08,147.18,147.08,147.16,8725.0,143.6113,143.709,143.6113,143.6894,8725.0
2016-10-31 14:55:00,147.17,147.17,147.11,147.14,10742.0,143.6992,143.6992,143.6406,143.6699,10742.0
2016-10-31 15:00:00,147.13,147.19,147.05,147.19,13598.0,143.6601,143.7187,143.582,143.7187,13598.0
2016-10-31 15:05:00,147.18,147.3,147.16,147.29,11063.0,143.709,143.8261,143.6894,143.8164,11063.0
2016-10-31 15:10:00,147.3,147.38,147.27,147.38,7214.0,143.8261,143.9042,143.7968,143.9042,7214.0
2016-10-31 15:15:00,147.38,147.4,147.19,147.2,15768.0,143.9042,143.9238,143.7187,143.7285,15768.0
2016-10-31 15:20:00,147.18,147.27,147.16,147.22,15169.0,143.709,143.7968,143.6894,143.748,15169.0
2016-10-31 15:25:00,147.22,147.34,147.21,147.25,16579.0,143.748,143.8652,143.7382,143.7773,16579.0
2016-10-31 15:30:00,147.25,147.3,147.19,147.19,15045.0,143.7773,143.8261,143.7187,143.7187,15045.0
2016-10-31 15:35:00,147.21,147.31,147.21,147.21,22301.0,143.7382,143.8359,143.7382,143.7382,22301.0
2016-10-31 15:40:00,147.2,147.24,147.14,147.18,18225.0,143.7285,143.7675,143.6699,143.709,18225.0
2016-10-31 15:45:00,147.19,147.26,147.18,147.22,25255.0,143.7187,143.7871,143.709,143.748,25255.0
2016-10-31 15:50:00,147.21,147.21,147.14,147.18,32810.0,143.7382,143.7382,143.6699,143.709,32810.0
2016-10-31 15:55:00,147.18,147.19,147.01,147.05,73254.0,143.709,143.7187,143.543,143.582,73254.0
2016-11-01 09:30:00,148.0,148.01,147.14,147.31,27597.0,144.5096,144.5194,143.6699,143.8359,27597.0
2016-11-01 09:35:00,147.24,147.27,146.64,146.64,13698.0,143.7675,143.7968,143.1817,143.1817,13698.0
2016-11-01 09:40:00,146.69,146.81,146.41,146.81,18150.0,143.2305,143.3477,142.9571,143.3477,18150.0
2016-11-01 09:45:00,146.69,146.89,146.67,146.75,13421.0,143.2305,143.4258,143.211,143.2891,13421.0
2016-11-01 09:50:00,146.75,146.75,146.48,146.54,19674.0,143.2891,143.2891,143.0255,143.084,19674.0
2016-11-01 09:55:00,146.55,146.81,146.39,146.8,18991.0,143.0938,143.3477,142.9376,143.3379,18991.0
2016-11-01 10:00:00,146.84,146.99,146.72,146.74,14628.0,143.377,143.5234,143.2598,143.2793,14628.0
2016-11-01 10:05:00,146.74,146.74,146.48,146.53,16851.0,143.2793,143.2793,143.0255,143.0743,16851.0
2016-11-01 10:10:00,146.55,146.55,146.31,146.5,44232.0,143.0938,143.0938,142.8595,143.045,44232.0
2016-11-01 10:15:00,146.53,146.71,146.36,146.68,28454.0,143.0743,143.25,142.9083,143.2207,28454.0
2016-11-01 10:20:00,146.69,147.05,146.69,146.98,28133.0,143.2305,143.582,143.2305,143.5137,28133.0
2016-11-01 10:25:00,146.93,146.98,146.63,146.67,13252.0,143.4649,143.5137,143.1719,143.211,13252.0
2016-11-01 10:30:00,146.68,146.75,146.58,146.75,16511.0,143.2207,143.2891,143.1231,143.2891,16511.0
2016-11-01 10:35:00,146.75,146.77,146.57,146.59,16442.0,143.2891,143.3086,143.1133,143.1329,16442.0
2016-11-01 10:40:00,146.6,146.63,146.46,146.5,7484.0,143.1426,143.1719,143.0059,143.045,7484.0
2016-11-01 10:45:00,146.46,146.51,146.36,146.45,4752.0,143.0059,143.0548,142.9083,142.9962,4752.0
2016-11-01 10:50:00,146.49,146.64,146.43,146.57,29174.0,143.0352,143.1817,142.9766,143.1133,29174.0
2016-11-01 10:55:00,146.55,146.59,146.4,146.5,12738.0,143.0938,143.1329,142.9473,143.045,12738.0
2016-11-01 11:00:00,146.5,146.52,146.35,146.38,20110.0,143.045,143.0645,142.8985,142.9278,20110.0
2016-11-01 11:05:00,146.39,146.43,146.22,146.22,11390.0,142.9376,142.9766,142.7716,142.7716,11390.0
2016-11-01 11:10:00,146.24,146.25,146.06,146.2,21218.0,142.7911,142.8009,142.6154,142.7521,21218.0
2016-11-01 11:15:00,146.19,146.33,146.13,146.16,21996.0,142.7423,142.879,142.6837,142.713,21996.0
2016-11-01 11:20:00,146.16,146.17,146.05,146.09,10896.0,142.713,142.7228,142.6056,142.6447,10896.0
2016-11-01 11:25:00,146.08,146.51,146.08,146.35,21395.0,142.6349,143.0548,142.6349,142.8985,21395.0
2016-11-01 11:30:00,146.35,146.38,146.25,146.33,25448.0,142.8985,142.9278,142.8009,142.879,25448.0
2016-11-01 11:35:00,146.31,146.48,146.3,146.44,14706.0,142.8595,143.0255,142.8497,142.9864,14706.0
2016-11-01 11:40:00,146.43,146.44,146.08,146.11,20496.0,142.9766,142.9864,142.6349,142.6642,20496.0
2016-11-01 11:45:00,146.08,146.31,146.07,146.31,10367.0,142.6349,142.8595,142.6251,142.8595,10367.0
2016-11-01 11:50:00,146.28,146.36,146.25,146.27,5789.0,142.8302,142.9083,142.8009,142.8204,5789.0
2016-11-01 11:55:00,146.26,146.33,146.23,146.26,7418.0,142.8107,142.879,142.7814,142.8107,7418.0
2016-11-01 12:00:00,146.27,146.28,146.22,146.28,7217.0,142.8204,142.8302,142.7716,142.8302,7217.0
2016-11-01 12:05:00,146.3,146.31,146.12,146.14,7351.0,142.8497,142.8595,142.674,142.6935,7351.0
2016-11-01 12:10:00,146.1,146.16,146.03,146.04,10422.0,142.6544,142.713,142.5861,142.5958,10422.0
2016-11-01 12:15:00,146.04,146.04,145.78,145.78,22020.0,142.5958,142.5958,142.342,142.342,22020.0
2016-11-01 12:20:00,145.78,145.91,145.78,145.88,14247.0,142.342,142.4689,142.342,142.4396,14247.0
2016-11-01 12:25:00,145.88,145.9,145.75,145.75,13557.0,142.4396,142.4591,142.3127,142.3127,13557.0
2016-11-01 12:30:00,145.76,145.89,145.76,145.88,10216.0,142.3224,142.4494,142.3224,142.4396,10216.0
2016-11-01 12:35:00,145.86,146.02,145.84,145.96,39925.0,142.4201,142.5763,142.4006,142.5177,39925.0
2016-11-01 12:40:00,145.97,146.04,145.86,145.91,8727.0,142.5275,142.5958,142.4201,142.4689,8727.0
2016-11-01 12:45:00,145.9,145.9,145.7,145.71,10092.0,142.4591,142.4591,142.2639,142.2736,10092.0
2016-11-01 12:50:00,145.69,145.89,145.64,145.89,11469.0,142.2541,142.4494,142.2053,142.4494,11469.0
2016-11-01 12:55:00,145.89,146.05,145.89,146.04,21464.0,142.4494,142.6056,142.4494,142.5958,21464.0
2016-11-01 13:00:00,146.03,146.06,145.95,145.97,16756.0,142.5861,142.6154,142.508,142.5275,16756.0
2016-11-01 13:05:00,145.94,145.99,145.93,145.97,5825.0,142.4982,142.547,142.4884,142.5275,5825.0
2016-11-01 13:10:00,145.95,146.05,145.93,145.93,10643.0,142.508,142.6056,142.4884,142.4884,10643.0
2016-11-01 13:15:00,145.92,145.92,145.75,145.84,10272.0,142.4787,142.4787,142.3127,142.4006,10272.0
2016-11-01 13:20:00,145.81,145.82,145.64,145.7,5272.0,142.3713,142.381,142.2053,142.2639,5272.0
2016-11-01 13:25:00,145.7,145.83,145.7,145.74,8105.0,142.2639,142.3908,142.2639,142.3029,8105.0
2016-11-01 13:30:00,145.74,145.76,145.56,145.61,10122.0,142.3029,142.3224,142.1272,142.176,10122.0
2016-11-01 13:35:00,145.63,145.67,145.5,145.51,15882.0,142.1955,142.2346,142.0686,142.0783,15882.0
2016-11-01 13:40:00,145.51,145.54,145.24,145.26,13286.0,142.0783,142.1076,141.8147,141.8342,13286.0
2016-11-01 13:45:00,145.29,145.29,145.11,145.13,15287.0,141.8635,141.8635,141.6878,141.7073,15287.0
2016-11-01 13:50:00,145.12,145.15,145.08,145.12,14574.0,141.6975,141.7268,141.6585,141.6975,14574.0
2016-11-01 13:55:00,145.11,145.2,145.06,145.1,21105.0,141.6878,141.7756,141.639,141.678,21105.0
2016-11-01 14:00:00,145.09,145.1,145.01,145.03,21550.0,141.6682,141.678,141.5901,141.6097,21550.0
2016-11-01 14:05:00,145.01,145.03,144.87,144.96,21084.0,141.5901,141.6097,141.4534,141.5413,21084.0
2016-11-01 14:10:00,144.97,144.97,144.7,144.7,21195.0,141.5511,141.5511,141.2874,141.2874,21195.0
2016-11-01 14:15:00,144.7,144.74,144.34,144.45,31135.0,141.2874,141.3265,140.9359,141.0433,31135.0
2016-11-01 14:20:00,144.46,144.54,144.41,144.5,14858.0,141.0531,141.1312,141.0043,141.0922,14858.0
2016-11-01 14:25:00,144.5,144.91,144.5,144.84,29244.0,141.0922,141.4925,141.0922,141.4241,29244.0
2016-11-01 14:30:00,144.8,144.91,144.79,144.86,14933.0,141.3851,141.4925,141.3753,141.4437,14933.0
2016-11-01 14:35:00,144.83,145.02,144.81,144.9,11290.0,141.4144,141.5999,141.3948,141.4827,11290.0
2016-11-01 14:40:00,144.92,144.96,144.67,144.82,21279.0,141.5023,141.5413,141.2581,141.4046,21279.0
2016-11-01 14:45:00,144.79,144.88,144.76,144.78,8736.0,141.3753,141.4632,141.346,141.3656,8736.0
2016-11-01 14:50:00,144.78,145.12,144.77,145.08,10936.0,141.3656,141.6975,141.3558,141.6585,10936.0
2016-11-01 14:55:00,145.12,145.17,144.98,145.0,8314.0,141.6975,141.7464,141.5608,141.5804,8314.0
2016-11-01 15:00:00,144.99,145.11,144.84,145.08,9299.0,141.5706,141.6878,141.4241,141.6585,9299.0
2016-11-01 15:05:00,145.08,145.34,145.08,145.34,13540.0,141.6585,141.9123,141.6585,141.9123,13540.0
2016-11-01 15:10:00,145.3,145.35,145.24,145.24,15292.0,141.8733,141.9221,141.8147,141.8147,15292.0
2016-11-01 15:15:00,145.22,145.6,145.18,145.55,14027.0,141.7952,142.1662,141.7561,142.1174,14027.0
2016-11-01 15:20:00,145.56,145.58,145.45,145.49,35837.0,142.1272,142.1467,142.0198,142.0588,35837.0
2016-11-01 15:25:00,145.48,145.71,145.47,145.7,16555.0,142.049,142.2736,142.0393,142.2639,16555.0
2016-11-01 15:30:00,145.69,145.73,145.61,145.72,16796.0,142.2541,142.2932,142.176,142.2834,16796.0
2016-11-01 15:35:00,145.72,146.0,145.66,146.0,25959.0,142.2834,142.5568,142.2248,142.5568,25959.0
2016-11-01 15:40:00,146.0,146.04,145.96,145.97,59313.0,142.5568,142.5958,142.5177,142.5275,59313.0
2016-11-01 15:45:00,145.96,146.18,145.96,146.18,31560.0,142.5177,142.7325,142.5177,142.7325,31560.0
2016-11-01 15:50:00,146.16,146.21,145.98,146.16,37531.0,142.713,142.7618,142.5373,142.713,37531.0
2016-11-01 15:55:00,146.16,146.19,146.0,146.03,83437.0,142.713,142.7423,142.5568,142.5861,83437.0
2016-11-02 09:30:00,145.76,146.2,145.76,146.08,25252.0,142.3224,142.7521,142.3224,142.6349,25252.0
2016-11-02 09:35:00,145.99,146.3,145.99,146.01,16261.0,142.547,142.8497,142.547,142.5665,16261.0
2016-11-02 09:40:00,146.18,146.18,145.71,145.87,20783.0,142.7325,142.7325,142.2736,142.4298,20783.0
2016-11-02 09:45:00,145.92,146.11,145.8,145.84,12895.0,142.4787,142.6642,142.3615,142.4006,12895.0
2016-11-02 09:50:00,145.84,146.01,145.82,145.89,14292.0,142.4006,142.5665,142.381,142.4494,14292.0
2016-11-02 09:55:00,145.9,146.14,145.89,146.01,9565.0,142.4591,142.6935,142.4494,142.5665,9565.0
2016-11-02 10:00:00,146.0,146.22,145.94,146.13,12666.0,142.5568,142.7716,142.4982,142.6837,12666.0
2016-11-02 10:05:00,146.14,146.33,146.07,146.2,6363.0,142.6935,142.879,142.6251,142.7521,6363.0
2016-11-02 10:10:00,146.18,146.18,145.88,145.91,10933.0,142.7325,142.7325,142.4396,142.4689,10933.0
2016-11-02 10:15:00,145.96,146.08,145.82,145.87,11139.0,142.5177,142.6349,142.381,142.4298,11139.0
2016-11-02 10:20:00,145.84,145.88,145.58,145.58,8768.0,142.4006,142.4396,142.1467,142.1467,8768.0
2016-11-02 10:25:00,145.6,145.75,145.6,145.69,7232.0,142.1662,142.3127,142.1662,142.2541,7232.0
2016-11-02 10:30:00,145.65,145.84,145.65,145.71,20465.0,142.215,142.4006,142.215,142.2736,20465.0
2016-11-02 10:35:00,145.66,146.0,145.63,145.93,17225.0,142.2248,142.5568,142.1955,142.4884,17225.0
2016-11-02 10:40:00,145.92,145.96,145.86,145.86,12402.0,142.4787,142.5177,142.4201,142.4201,12402.0
2016-11-02 10:45:00,145.84,145.93,145.64,145.84,14416.0,142.4006,142.4884,142.2053,142.4006,14416.0
2016-11-02 10:50:00,145.81,145.83,145.67,145.8,10449.0,142.3713,142.3908,142.2346,142.3615,10449.0
2016-11-02 10:55:00,145.8,145.85,145.73,145.81,13166.0,142.3615,142.4103,142.2932,142.3713,13166.0
2016-11-02 11:00:00,145.79,145.85,145.74,145.78,15047.0,142.3517,142.4103,142.3029,142.342,15047.0
2016-11-02 11:05:00,145.77,145.93,145.73,145.93,11775.0,142.3322,142.4884,142.2932,142.4884,11775.0
2016-11-02 11:10:00,145.94,145.98,145.85,145.85,9836.0,142.4982,142.5373,142.4103,142.4103,9836.0
2016-11-02 11:15:00,145.91,146.08,145.91,145.95,8205.0,142.4689,142.6349,142.4689,142.508,8205.0
2016-11-02 11:20:00,145.91,145.96,145.77,145.8,8361.0,142.4689,142.5177,142.3322,142.3615,8361.0
2016-11-02 11:25:00,145.84,146.02,145.84,146.02,9959.0,142.4006,142.5763,142.4006,142.5763,9959.0
2016-11-02 11:30:00,146.04,146.07,145.88,145.91,11857.0,142.5958,142.6251,142.4396,142.4689,11857.0
2016-11-02 11:35:00,145.91,145.91,145.72,145.8,12783.0,142.4689,142.4689,142.2834,142.3615,12783.0
2016-11-02 11:40:00,145.81,145.95,145.76,145.92,12706.0,142.3713,142.508,142.3224,142.4787,12706.0
2016-11-02 11:45:00,145.93,145.99,145.79,145.82,11639.0,142.4884,142.547,142.3517,142.381,11639.0
2016-11-02 11:50:00,145.83,145.86,145.79,145.8,10629.0,142.3908,142.4201,142.3517,142.3615,10629.0
2016-11-02 11:55:00,145.84,145.91,145.67,145.67,14454.0,142.4006,142.4689,142.2346,142.2346,14454.0
2016-11-02 12:00:00,145.66,145.71,145.52,145.65,6553.0,142.2248,142.2736,142.0881,142.215,6553.0
2016-11-02 12:05:00,145.64,145.77,145.53,145.77,5276.0,142.2053,142.3322,142.0979,142.3322,5276.0
2016-11-02 12:10:00,145.79,145.9,145.76,145.83,5456.0,142.3517,142.4591,142.3224,142.3908,5456.0
2016-11-02 12:15:00,145.82,145.86,145.78,145.85,7409.0,142.381,142.4201,142.342,142.4103,7409.0
2016-11-02 12:20:00,145.87,146.0,145.87,145.93,6175.0,142.4298,142.5568,142.4298,142.4884,6175.0
2016-11-02 12:25:00,145.89,145.98,145.88,145.94,4201.0,142.4494,142.5373,142.4396,142.4982,4201.0
2016-11-02 12:30:00,145.93,145.97,145.87,145.91,6603.0,142.4884,142.5275,142.4298,142.4689,6603.0
2016-11-02 12:35:00,145.92,145.94,145.85,145.87,4376.0,142.4787,142.4982,142.4103,142.4298,4376.0
2016-11-02 12:40:00,145.87,145.98,145.85,145.95,4718.0,142.4298,142.5373,142.4103,142.508,4718.0
2016-11-02 12:45:00,145.98,145.98,145.94,145.96,3443.0,142.5373,142.5373,142.4982,142.5177,3443.0
2016-11-02 12:50:00,145.96,145.96,145.83,145.93,3334.0,142.5177,142.5177,142.3908,142.4884,3334.0
2016-11-02 12:55:00,145.91,145.94,145.86,145.9,5237.0,142.4689,142.4982,142.4201,142.4591,5237.0
2016-11-02 13:00:00,145.88,145.95,145.78,145.8,8497.0,142.4396,142.508,142.342,142.3615,8497.0
2016-11-02 13:05:00,145.78,145.9,145.78,145.81,13413.0,142.342,142.4591,142.342,142.3713,13413.0
2016-11-02 13:10:00,145.82,145.87,145.74,145.85,20208.0,142.381,142.4298,142.3029,142.4103,20208.0
2016-11-02 13:15:00,145.85,145.88,145.76,145.8,18115.0,142.4103,142.4396,142.3224,142.3615,18115.0
2016-11-02 13:20:00,145.78,145.9,145.77,145.82,16788.0,142.342,142.4591,142.3322,142.381,16788.0
2016-11-02 13:25:00,145.84,146.05,145.81,145.99,8628.0,142.4006,142.6056,142.3713,142.547,8628.0
2016-11-02 13:30:00,145.99,146.0,145.85,145.88,12129.0,142.547,142.5568,142.4103,142.4396,12129.0
2016-11-02 13:35:00,145.89,145.92,145.82,145.83,6252.0,142.4494,142.4787,142.381,142.3908,6252.0
2016-11-02 13:40:00,145.88,146.04,145.88,146.04,6513.0,142.4396,142.5958,142.4396,142.5958,6513.0
2016-11-02 13:45:00,146.04,146.05,145.88,145.91,5167.0,142.5958,142.6056,142.4396,142.4689,5167.0
2016-11-02 13:50:00,145.9,145.96,145.86,145.95,4190.0,142.4591,142.5177,142.4201,142.508,4190.0
2016-11-02 13:55:00,145.98,146.14,145.96,146.11,24855.0,142.5373,142.6935,142.5177,142.6642,24855.0
2016-11-02 14:00:00,146.15,146.42,146.0,146.12,23027.0,142.7032,142.9669,142.5568,142.674,23027.0
2016-11-02 14:05:00,146.05,146.05,145.73,145.82,55371.0,142.6056,142.6056,142.2932,142.381,55371.0
2016-11-02 14:10:00,145.8,146.34,145.8,146.26,27800.0,142.3615,142.8888,142.3615,142.8107,27800.0
2016-11-02 14:15:00,146.25,146.75,146.21,146.69,73379.0,142.8009,143.2891,142.7618,143.2305,73379.0
2016-11-02 14:20:00,146.72,146.77,146.54,146.7,19949.0,143.2598,143.3086,143.084,143.2403,19949.0
2016-11-02 14:25:00,146.77,146.96,146.67,146.81,19878.0,143.3086,143.4941,143.211,143.3477,19878.0
2016-11-02 14:30:00,146.78,146.85,146.52,146.64,27840.0,143.3184,143.3867,143.0645,143.1817,27840.0
2016-11-02 14:35:00,146.62,146.72,146.5,146.52,12532.0,143.1622,143.2598,143.045,143.0645,12532.0
2016-11-02 14:40:00,146.53,146.66,146.46,146.53,11422.0,143.0743,143.2012,143.0059,143.0743,11422.0
2016-11-02 14:45:00,146.52,146.56,146.19,146.19,9641.0,143.0645,143.1036,142.7423,142.7423,9641.0
2016-11-02 14:50:00,146.15,146.18,145.94,146.07,15457.0,142.7032,142.7325,142.4982,142.6251,15457.0
2016-11-02 14:55:00,146.06,146.27,146.02,146.05,22852.0,142.6154,142.8204,142.5763,142.6056,22852.0
2016-11-02 15:00:00,146.02,146.22,145.99,146.2,44426.0,142.5763,142.7716,142.547,142.7521,44426.0
2016-11-02 15:05:00,146.18,146.19,146.05,146.19,30070.0,142.7325,142.7423,142.6056,142.7423,30070.0
2016-11-02 15:10:00,146.21,146.28,146.01,146.02,27077.0,142.7618,142.8302,142.5665,142.5763,27077.0
2016-11-02 15:15:00,146.05,146.09,145.91,145.91,8870.0,142.6056,142.6447,142.4689,142.4689,8870.0
2016-11-02 15:20:00,145.92,146.05,145.92,146.05,9475.0,142.4787,142.6056,142.4787,142.6056,9475.0
2016-11-02 15:25:00,146.05,146.21,146.02,146.12,23596.0,142.6056,142.7618,142.5763,142.674,23596.0
2016-11-02 15:30:00,146.11,146.16,146.03,146.06,19847.0,142.6642,142.713,142.5861,142.6154,19847.0
2016-11-02 15:35:00,146.11,146.11,145.88,145.88,16265.0,142.6642,142.6642,142.4396,142.4396,16265.0
2016-11-02 15:40:00,145.89,146.04,145.89,145.9,26036.0,142.4494,142.5958,142.4494,142.4591,26036.0
2016-11-02 15:45:00,145.89,146.05,145.84,146.03,36949.0,142.4494,142.6056,142.4006,142.5861,36949.0
2016-11-02 15:50:00,146.03,146.04,145.89,145.91,62827.0,142.5861,142.5958,142.4494,142.4689,62827.0
2016-11-02 15:55:00,145.9,145.9,145.69,145.8,166662.0,142.4591,142.4591,142.2541,142.3615,166662.0
2016-11-03 09:30:00,145.83,146.33,145.7,146.33,39651.0,142.3908,142.879,142.2639,142.879,39651.0
2016-11-03 09:35:00,146.39,146.5,146.22,146.49,14068.0,142.9376,143.045,142.7716,143.0352,14068.0
2016-11-03 09:40:00,146.41,146.85,146.39,146.44,24041.0,142.9571,143.3867,142.9376,142.9864,24041.0
2016-11-03 09:45:00,146.44,146.45,146.3,146.37,20354.0,142.9864,142.9962,142.8497,142.9181,20354.0
2016-11-03 09:50:00,146.35,146.37,146.05,146.14,9253.0,142.8985,142.9181,142.6056,142.6935,9253.0
2016-11-03 09:55:00,146.07,146.07,145.75,145.75,6149.0,142.6251,142.6251,142.3127,142.3127,6149.0
2016-11-03 10:00:00,145.73,145.95,145.71,145.91,29540.0,142.2932,142.508,142.2736,142.4689,29540.0
2016-11-03 10:05:00,145.91,146.09,145.84,145.94,29973.0,142.4689,142.6447,142.4006,142.4982,29973.0
2016-11-03 10:10:00,145.93,146.02,145.89,145.94,7180.0,142.4884,142.5763,142.4494,142.4982,7180.0
2016-11-03 10:15:00,145.94,145.95,145.79,145.93,14105.0,142.4982,142.508,142.3517,142.4884,14105.0
2016-11-03 10:20:00,145.9,146.05,145.9,145.96,18160.0,142.4591,142.6056,142.4591,142.5177,18160.0
2016-11-03 10:25:00,145.95,146.02,145.86,145.88,12407.0,142.508,142.5763,142.4201,142.4396,12407.0
2016-11-03 10:30:00,145.86,146.14,145.85,146.12,27747.0,142.4201,142.6935,142.4103,142.674,27747.0
2016-11-03 10:35:00,146.08,146.09,145.96,145.96,5226.0,142.6349,142.6447,142.5177,142.5177,5226.0
2016-11-03 10:40:00,145.93,146.11,145.93,146.0,7462.0,142.4884,142.6642,142.4884,142.5568,7462.0
2016-11-03 10:45:00,146.01,146.11,145.95,146.08,10731.0,142.5665,142.6642,142.508,142.6349,10731.0
2016-11-03 10:50:00,146.04,146.14,145.96,146.11,8736.0,142.5958,142.6935,142.5177,142.6642,8736.0
2016-11-03 10:55:00,146.11,146.14,145.87,145.96,11130.0,142.6642,142.6935,142.4298,142.5177,11130.0
2016-11-03 11:00:00,145.97,146.09,145.93,146.05,7403.0,142.5275,142.6447,142.4884,142.6056,7403.0
2016-11-03 11:05:00,146.06,146.17,146.03,146.17,20668.0,142.6154,142.7228,142.5861,142.7228,20668.0
2016-11-03 11:10:00,146.14,146.25,146.09,146.12,6606.0,142.6935,142.8009,142.6447,142.674,6606.0
2016-11-03 11:15:00,146.12,146.12,146.0,146.08,6540.0,142.674,142.674,142.5568,142.6349,6540.0
2016-11-03 11:20:00,146.05,146.09,145.94,146.02,7930.0,142.6056,142.6447,142.4982,142.5763,7930.0
2016-11-03 11:25:00,146.02,146.12,146.0,146.06,18997.0,142.5763,142.674,142.5568,142.6154,18997.0
2016-11-03 11:30:00,146.08,146.12,145.98,146.12,25246.0,142.6349,142.674,142.5373,142.674,25246.0
2016-11-03 11:35:00,146.16,146.33,146.16,146.33,7241.0,142.713,142.879,142.713,142.879,7241.0
2016-11-03 11:40:00,146.32,146.34,146.19,146.23,6371.0,142.8692,142.8888,142.7423,142.7814,6371.0
2016-11-03 11:45:00,146.24,146.46,146.23,146.43,23373.0,142.7911,143.0059,142.7814,142.9766,23373.0
2016-11-03 11:50:00,146.43,146.44,146.36,146.41,16632.0,142.9766,142.9864,142.9083,142.9571,16632.0
2016-11-03 11:55:00,146.42,146.46,146.3,146.35,33552.0,142.9669,143.0059,142.8497,142.8985,33552.0
2016-11-03 12:00:00,146.32,146.32,146.19,146.24,13241.0,142.8692,142.8692,142.7423,142.7911,13241.0
2016-11-03 12:05:00,146.23,146.25,146.09,146.14,24241.0,142.7814,142.8009,142.6447,142.6935,24241.0
2016-11-03 12:10:00,146.11,146.13,146.01,146.1,22326.0,142.6642,142.6837,142.5665,142.6544,22326.0
2016-11-03 12:15:00,146.12,146.2,146.03,146.13,58528.0,142.674,142.7521,142.5861,142.6837,58528.0
2016-11-03 12:20:00,146.16,146.44,146.16,146.3,16331.0,142.713,142.9864,142.713,142.8497,16331.0
2016-11-03 12:25:00,146.31,146.45,146.26,146.28,7916.0,142.8595,142.9962,142.8107,142.8302,7916.0
2016-11-03 12:30:00,146.25,146.41,146.21,146.23,13602.0,142.8009,142.9571,142.7618,142.7814,13602.0
2016-11-03 12:35:00,146.14,146.24,146.02,146.04,8200.0,142.6935,142.7911,142.5763,142.5958,8200.0
2016-11-03 12:40:00,146.05,146.11,145.92,145.96,12722.0,142.6056,142.6642,142.4787,142.5177,12722.0
2016-11-03 12:45:00,146.01,146.14,145.96,146.09,4816.0,142.5665,142.6935,142.5177,142.6447,4816.0
2016-11-03 12:50:00,146.09,146.32,146.05,146.23,4327.0,142.6447,142.8692,142.6056,142.7814,4327.0
2016-11-03 12:55:00,146.23,146.37,146.23,146.27,7045.0,142.7814,142.9181,142.7814,142.8204,7045.0
2016-11-03 13:00:00,146.31,146.33,146.24,146.32,6356.0,142.8595,142.879,142.7911,142.8692,6356.0
2016-11-03 13:05:00,146.3,146.4,146.25,146.4,5719.0,142.8497,142.9473,142.8009,142.9473,5719.0
2016-11-03 13:10:00,146.37,146.48,146.32,146.36,8400.0,142.9181,143.0255,142.8692,142.9083,8400.0
2016-11-03 13:15:00,146.34,146.37,146.28,146.32,7199.0,142.8888,142.9181,142.8302,142.8692,7199.0
2016-11-03 13:20:00,146.31,146.33,146.21,146.24,6478.0,142.8595,142.879,142.7618,142.7911,6478.0
2016-11-03 13:25:00,146.28,146.42,146.26,146.33,16122.0,142.8302,142.9669,142.8107,142.879,16122.0
2016-11-03 13:30:00,146.34,146.4,146.33,146.37,16341.0,142.8888,142.9473,142.879,142.9181,16341.0
2016-11-03 13:35:00,146.34,146.35,146.26,146.3,11846.0,142.8888,142.8985,142.8107,142.8497,11846.0
2016-11-03 13:40:00,146.27,146.38,146.17,146.19,4866.0,142.8204,142.9278,142.7228,142.7423,4866.0
2016-11-03 13:45:00,146.19,146.35,146.18,146.35,68800.0,142.7423,142.8985,142.7325,142.8985,68800.0
2016-11-03 13:50:00,146.38,146.42,146.23,146.42,13811.0,142.9278,142.9669,142.7814,142.9669,13811.0
2016-11-03 13:55:00,146.42,146.42,146.27,146.4,11873.0,142.9669,142.9669,142.8204,142.9473,11873.0
2016-11-03 14:00:00,146.4,146.62,146.31,146.58,9930.0,142.9473,143.1622,142.8595,143.1231,9930.0
2016-11-03 14:05:00,146.64,146.7,146.53,146.67,7640.0,143.1817,143.2403,143.0743,143.211,7640.0
2016-11-03 14:10:00,146.66,146.75,146.57,146.6,7622.0,143.2012,143.2891,143.1133,143.1426,7622.0
2016-11-03 14:15:00,146.65,146.66,146.4,146.45,9768.0,143.1915,143.2012,142.9473,142.9962,9768.0
2016-11-03 14:20:00,146.43,146.63,146.41,146.46,7310.0,142.9766,143.1719,142.9571,143.0059,7310.0
2016-11-03 14:25:00,146.48,146.49,146.32,146.42,15002.0,143.0255,143.0352,142.8692,142.9669,15002.0
2016-11-03 14:30:00,146.41,146.48,146.35,146.36,12952.0,142.9571,143.0255,142.8985,142.9083,12952.0
2016-11-03 14:35:00,146.35,146.42,146.18,146.21,11844.0,142.8985,142.9669,142.7325,142.7618,11844.0
2016-11-03 14:40:00,146.22,146.25,146.08,146.14,18030.0,142.7716,142.8009,142.6349,142.6935,18030.0
2016-11-03 14:45:00,146.12,146.14,146.04,146.1,9872.0,142.674,142.6935,142.5958,142.6544,9872.0
2016-11-03 14:50:00,146.09,146.21,146.09,146.16,9698.0,142.6447,142.7618,142.6447,142.713,9698.0
2016-11-03 14:55:00,146.18,146.2,146.09,146.17,8478.0,142.7325,142.7521,142.6447,142.7228,8478.0
2016-11-03 15:00:00,146.18,146.2,146.05,146.08,7976.0,142.7325,142.7521,142.6056,142.6349,7976.0
2016-11-03 15:05:00,146.05,146.08,145.99,146.02,12246.0,142.6056,142.6349,142.547,142.5763,12246.0
2016-11-03 15:10:00,146.03,146.16,146.03,146.15,7583.0,142.5861,142.713,142.5861,142.7032,7583.0
2016-11-03 15:15:00,146.15,146.15,145.88,145.99,17359.0,142.7032,142.7032,142.4396,142.547,17359.0
2016-11-03 15:20:00,145.98,146.09,145.96,146.03,16031.0,142.5373,142.6447,142.5177,142.5861,16031.0
2016-11-03 15:25:00,146.0,146.07,145.97,145.99,19577.0,142.5568,142.6251,142.5275,142.547,19577.0
2016-11-03 15:30:00,145.96,145.99,145.79,145.79,45187.0,142.5177,142.547,142.3517,142.3517,45187.0
2016-11-03 15:35:00,145.84,146.05,145.82,146.03,31674.0,142.4006,142.6056,142.381,142.5861,31674.0
2016-11-03 15:40:00,145.99,146.02,145.83,145.98,52977.0,142.547,142.5763,142.3908,142.5373,52977.0
2016-11-03 15:45:00,145.95,146.12,145.94,146.05,37030.0,142.508,142.674,142.4982,142.6056,37030.0
2016-11-03 15:50:00,146.04,146.11,146.03,146.06,34579.0,142.5958,142.6642,142.5861,142.6154,34579.0
2016-11-03 15:55:00,146.06,146.14,146.0,146.06,55815.0,142.6154,142.6935,142.5568,142.6154,55815.0
2016-11-04 09:30:00,146.21,147.31,146.21,147.18,31872.0,142.7618,143.8359,142.7618,143.709,31872.0
2016-11-04 09:35:00,147.19,147.39,146.76,147.35,13678.0,143.7187,143.914,143.2989,143.8749,13678.0
2016-11-04 09:40:00,147.31,147.33,146.68,146.73,8700.0,143.8359,143.8554,143.2207,143.2696,8700.0
2016-11-04 09:45:00,146.75,146.97,146.71,146.76,15127.0,143.2891,143.5039,143.25,143.2989,15127.0
2016-11-04 09:50:00,146.81,147.21,146.75,147.06,20807.0,143.3477,143.7382,143.2891,143.5918,20807.0
2016-11-04 09:55:00,147.09,147.09,146.44,146.5,18815.0,143.6211,143.6211,142.9864,143.045,18815.0
2016-11-04 10:00:00,146.5,146.74,146.5,146.59,41345.0,143.045,143.2793,143.045,143.1329,41345.0
2016-11-04 10:05:00,146.53,146.73,146.45,146.51,9748.0,143.0743,143.2696,142.9962,143.0548,9748.0
2016-11-04 10:10:00,146.61,146.79,146.51,146.59,20995.0,143.1524,143.3282,143.0548,143.1329,20995.0
2016-11-04 10:15:00,146.65,146.78,146.51,146.7,23149.0,143.1915,143.3184,143.0548,143.2403,23149.0
2016-11-04 10:20:00,146.64,146.7,146.55,146.55,13000.0,143.1817,143.2403,143.0938,143.0938,13000.0
2016-11-04 10:25:00,146.6,146.6,146.33,146.49,10932.0,143.1426,143.1426,142.879,143.0352,10932.0
2016-11-04 10:30:00,146.52,146.64,146.37,146.43,9390.0,143.0645,143.1817,142.9181,142.9766,9390.0
2016-11-04 10:35:00,146.43,146.64,146.42,146.64,35236.0,142.9766,143.1817,142.9669,143.1817,35236.0
2016-11-04 10:40:00,146.64,146.68,146.55,146.65,17618.0,143.1817,143.2207,143.0938,143.1915,17618.0
2016-11-04 10:45:00,146.67,146.67,146.56,146.59,19389.0,143.211,143.211,143.1036,143.1329,19389.0
2016-11-04 10:50:00,146.56,146.62,146.41,146.46,3717.0,143.1036,143.1622,142.9571,143.0059,3717.0
2016-11-04 10:55:00,146.41,146.57,146.32,146.41,9853.0,142.9571,143.1133,142.8692,142.9571,9853.0
2016-11-04 11:00:00,146.47,146.7,146.45,146.64,22684.0,143.0157,143.2403,142.9962,143.1817,22684.0
2016-11-04 11:05:00,146.65,146.65,146.48,146.52,9370.0,143.1915,143.1915,143.0255,143.0645,9370.0
2016-11-04 11:10:00,146.49,146.61,146.44,146.6,10071.0,143.0352,143.1524,142.9864,143.1426,10071.0
2016-11-04 11:15:00,146.58,146.7,146.55,146.64,9234.0,143.1231,143.2403,143.0938,143.1817,9234.0
2016-11-04 11:20:00,146.69,146.71,146.56,146.63,9036.0,143.2305,143.25,143.1036,143.1719,9036.0
2016-11-04 11:25:00,146.65,146.83,146.58,146.81,6899.0,143.1915,143.3672,143.1231,143.3477,6899.0
2016-11-04 11:30:00,146.83,146.83,146.55,146.72,6256.0,143.3672,143.3672,143.0938,143.2598,6256.0
2016-11-04 11:35:00,146.76,146.76,146.64,146.73,5360.0,143.2989,143.2989,143.1817,143.2696,5360.0
2016-11-04 11:40:00,146.67,146.89,146.67,146.89,6112.0,143.211,143.4258,143.211,143.4258,6112.0
2016-11-04 11:45:00,146.9,146.98,146.77,146.77,4924.0,143.4356,143.5137,143.3086,143.3086,4924.0
2016-11-04 11:50:00,146.78,146.96,146.68,146.96,5693.0,143.3184,143.4941,143.2207,143.4941,5693.0
2016-11-04 11:55:00,146.92,147.02,146.86,146.98,6533.0,143.4551,143.5527,143.3965,143.5137,6533.0
2016-11-04 12:00:00,146.96,147.12,146.96,147.05,5734.0,143.4941,143.6504,143.4941,143.582,5734.0
2016-11-04 12:05:00,147.04,147.12,147.02,147.11,4126.0,143.5723,143.6504,143.5527,143.6406,4126.0
2016-11-04 12:10:00,147.12,147.36,147.06,147.33,9428.0,143.6504,143.8847,143.5918,143.8554,9428.0
2016-11-04 12:15:00,147.33,147.53,147.33,147.53,4374.0,143.8554,144.0507,143.8554,144.0507,4374.0
2016-11-04 12:20:00,147.52,147.58,147.48,147.57,9550.0,144.0409,144.0995,144.0019,144.0898,9550.0
2016-11-04 12:25:00,147.58,147.59,147.36,147.41,7839.0,144.0995,144.1093,143.8847,143.9335,7839.0
2016-11-04 12:30:00,147.37,147.37,147.16,147.19,3864.0,143.8945,143.8945,143.6894,143.7187,3864.0
2016-11-04 12:35:00,147.14,147.14,146.96,146.96,3347.0,143.6699,143.6699,143.4941,143.4941,3347.0
2016-11-04 12:40:00,146.98,147.12,146.94,147.12,4225.0,143.5137,143.6504,143.4746,143.6504,4225.0
2016-11-04 12:45:00,147.13,147.2,147.12,147.2,6313.0,143.6601,143.7285,143.6504,143.7285,6313.0
2016-11-04 12:50:00,147.23,147.26,147.14,147.22,6166.0,143.7578,143.7871,143.6699,143.748,6166.0
2016-11-04 12:55:00,147.19,147.35,147.11,147.35,2900.0,143.7187,143.8749,143.6406,143.8749,2900.0
2016-11-04 13:00:00,147.34,147.34,147.25,147.32,4861.0,143.8652,143.8652,143.7773,143.8457,4861.0
2016-11-04 13:05:00,147.34,147.41,147.34,147.34,2229.0,143.8652,143.9335,143.8652,143.8652,2229.0
2016-11-04 13:10:00,147.33,147.35,147.26,147.3,13064.0,143.8554,143.8749,143.7871,143.8261,13064.0
2016-11-04 13:15:00,147.32,147.35,147.16,147.31,3348.0,143.8457,143.8749,143.6894,143.8359,3348.0
2016-11-04 13:20:00,147.32,147.33,147.2,147.21,5208.0,143.8457,143.8554,143.7285,143.7382,5208.0
2016-11-04 13:25:00,147.2,147.23,147.13,147.23,7128.0,143.7285,143.7578,143.6601,143.7578,7128.0
2016-11-04 13:30:00,147.21,147.31,147.18,147.26,5400.0,143.7382,143.8359,143.709,143.7871,5400.0
2016-11-04 13:35:00,147.3,147.55,147.3,147.54,4985.0,143.8261,144.0702,143.8261,144.0605,4985.0
2016-11-04 13:40:00,147.55,147.61,147.51,147.61,3765.0,144.0702,144.1288,144.0312,144.1288,3765.0
2016-11-04 13:45:00,147.59,147.64,147.51,147.62,5130.0,144.1093,144.1581,144.0312,144.1386,5130.0
2016-11-04 13:50:00,147.57,147.62,147.49,147.56,7703.0,144.0898,144.1386,144.0116,144.08,7703.0
2016-11-04 13:55:00,147.61,147.68,147.56,147.63,10810.0,144.1288,144.1972,144.08,144.1483,10810.0
2016-11-04 14:00:00,147.57,147.58,147.4,147.46,5967.0,144.0898,144.0995,143.9238,143.9824,5967.0
2016-11-04 14:05:00,147.47,147.47,147.36,147.39,6858.0,143.9921,143.9921,143.8847,143.914,6858.0
2016-11-04 14:10:00,147.38,147.5,147.38,147.4,3848.0,143.9042,144.0214,143.9042,143.9238,3848.0
2016-11-04 14:15:00,147.44,147.5,147.42,147.45,12098.0,143.9628,144.0214,143.9433,143.9726,12098.0
2016-11-04 14:20:00,147.45,147.59,147.43,147.43,11039.0,143.9726,144.1093,143.9531,143.9531,11039.0
2016-11-04 14:25:00,147.47,147.48,147.39,147.46,12021.0,143.9921,144.0019,143.914,143.9824,12021.0
2016-11-04 14:30:00,147.46,147.46,147.24,147.34,18284.0,143.9824,143.9824,143.7675,143.8652,18284.0
2016-11-04 14:35:00,147.34,147.34,147.22,147.27,13079.0,143.8652,143.8652,143.748,143.7968,13079.0
2016-11-04 14:40:00,147.3,147.43,147.29,147.4,13857.0,143.8261,143.9531,143.8164,143.9238,13857.0
2016-11-04 14:45:00,147.39,147.44,147.17,147.18,8631.0,143.914,143.9628,143.6992,143.709,8631.0
2016-11-04 14:50:00,147.21,147.34,147.13,147.13,5988.0,143.7382,143.8652,143.6601,143.6601,5988.0
2016-11-04 14:55:00,147.15,147.21,147.09,147.17,10493.0,143.6797,143.7382,143.6211,143.6992,10493.0
2016-11-04 15:00:00,147.16,147.2,147.03,147.06,7033.0,143.6894,143.7285,143.5625,143.5918,7033.0
2016-11-04 15:05:00,147.08,147.11,146.94,146.96,28252.0,143.6113,143.6406,143.4746,143.4941,28252.0
2016-11-04 15:10:00,146.93,147.1,146.89,147.1,7831.0,143.4649,143.6308,143.4258,143.6308,7831.0
2016-11-04 15:15:00,147.11,147.29,147.1,147.12,17817.0,143.6406,143.8164,143.6308,143.6504,17817.0
2016-11-04 15:20:00,147.09,147.11,147.0,147.04,8808.0,143.6211,143.6406,143.5332,143.5723,8808.0
2016-11-04 15:25:00,147.05,147.23,147.05,147.13,15685.0,143.582,143.7578,143.582,143.6601,15685.0
2016-11-04 15:30:00,147.15,147.17,146.94,146.94,17585.0,143.6797,143.6992,143.4746,143.4746,17585.0
2016-11-04 15:35:00,146.93,146.93,146.72,146.88,13891.0,143.4649,143.4649,143.2598,143.416,13891.0
2016-11-04 15:40:00,146.83,146.85,146.66,146.82,16024.0,143.3672,143.3867,143.2012,143.3574,16024.0
2016-11-04 15:45:00,146.81,146.83,146.58,146.7,32300.0,143.3477,143.3672,143.1231,143.2403,32300.0
2016-11-04 15:50:00,146.71,146.73,146.53,146.71,31794.0,143.25,143.2696,143.0743,143.25,31794.0
2016-11-04 15:55:00,146.71,146.75,146.53,146.6,85752.0,143.25,143.2891,143.0743,143.1426,85752.0
2016-11-07 09:30:00,148.88,148.88,148.17,148.74,18144.0,145.3689,145.3689,144.6756,145.2322,18144.0
2016-11-07 09:35:00,148.87,149.43,148.87,149.36,34489.0,145.3591,145.9059,145.3591,145.8375,34489.0
2016-11-07 09:40:00,149.43,149.67,149.27,149.62,19070.0,145.9059,146.1402,145.7497,146.0914,19070.0
2016-11-07 09:45:00,149.68,149.8,149.38,149.38,10770.0,146.15,146.2672,145.8571,145.8571,10770.0
2016-11-07 09:50:00,149.35,149.53,149.31,149.53,4209.0,145.8278,146.0035,145.7887,146.0035,4209.0
2016-11-07 09:55:00,149.55,149.94,149.43,149.81,13605.0,146.0231,146.4039,145.9059,146.2769,13605.0
2016-11-07 10:00:00,149.85,149.97,149.75,149.93,15127.0,146.316,146.4332,146.2183,146.3941,15127.0
2016-11-07 10:05:00,149.88,150.35,149.86,150.29,28856.0,146.3453,146.8042,146.3257,146.7456,28856.0
2016-11-07 10:10:00,150.29,150.41,150.11,150.13,33084.0,146.7456,146.8628,146.5699,146.5894,33084.0
2016-11-07 10:15:00,150.16,150.37,150.11,150.37,34799.0,146.6187,146.8237,146.5699,146.8237,34799.0
2016-11-07 10:20:00,150.37,150.75,150.32,150.74,31424.0,146.8237,147.1948,146.7749,147.185,31424.0
2016-11-07 10:25:00,150.73,150.8,150.61,150.76,39909.0,147.1752,147.2436,147.0581,147.2045,39909.0
2016-11-07 10:30:00,150.76,151.07,150.74,151.0,31506.0,147.2045,147.5072,147.185,147.4389,31506.0
2016-11-07 10:35:00,151.02,151.16,150.96,151.14,28746.0,147.4584,147.5951,147.3998,147.5756,28746.0
2016-11-07 10:40:00,151.14,151.21,151.05,151.2,28153.0,147.5756,147.6439,147.4877,147.6341,28153.0
2016-11-07 10:45:00,151.19,151.49,151.19,151.49,19338.0,147.6244,147.9173,147.6244,147.9173,19338.0
2016-11-07 10:50:00,151.45,151.65,151.42,151.61,35108.0,147.8783,148.0735,147.849,148.0345,35108.0
2016-11-07 10:55:00,151.61,151.97,151.58,151.69,42037.0,148.0345,148.386,148.0052,148.1126,42037.0
2016-11-07 11:00:00,151.69,151.8,151.62,151.74,17999.0,148.1126,148.22,148.0442,148.1614,17999.0
2016-11-07 11:05:00,151.78,151.97,151.73,151.84,29424.0,148.2005,148.386,148.1516,148.2591,29424.0
2016-11-07 11:10:00,151.81,151.91,151.71,151.91,13913.0,148.2298,148.3274,148.1321,148.3274,13913.0
2016-11-07 11:15:00,151.89,152.05,151.87,152.03,17696.0,148.3079,148.4641,148.2883,148.4446,17696.0
2016-11-07 11:20:00,152.03,152.26,152.03,152.13,23996.0,148.4446,148.6691,148.4446,148.5422,23996.0
2016-11-07 11:25:00,152.14,152.14,152.04,152.1,16690.0,148.552,148.552,148.4543,148.5129,16690.0
2016-11-07 11:30:00,152.11,152.22,152.07,152.2,14364.0,148.5227,148.6301,148.4836,148.6106,14364.0
2016-11-07 11:35:00,152.22,152.22,152.03,152.15,28709.0,148.6301,148.6301,148.4446,148.5617,28709.0
2016-11-07 11:40:00,152.13,152.36,152.11,152.34,11891.0,148.5422,148.7668,148.5227,148.7473,11891.0
2016-11-07 11:45:00,152.35,152.39,152.14,152.22,16565.0,148.757,148.7961,148.552,148.6301,16565.0
2016-11-07 11:50:00,152.2,152.2,152.04,152.17,13891.0,148.6106,148.6106,148.4543,148.5813,13891.0
2016-11-07 11:55:00,152.21,152.26,152.12,152.12,27410.0,148.6203,148.6691,148.5325,148.5325,27410.0
2016-11-07 12:00:00,152.1,152.15,151.97,152.05,14632.0,148.5129,148.5617,148.386,148.4641,14632.0
2016-11-07 12:05:00,152.03,152.22,151.93,152.13,16362.0,148.4446,148.6301,148.3469,148.5422,16362.0
2016-11-07 12:10:00,152.12,152.16,151.99,152.02,5758.0,148.5325,148.5715,148.4055,148.4348,5758.0
2016-11-07 12:15:00,152.01,152.01,151.96,151.99,15402.0,148.425,148.425,148.3762,148.4055,15402.0
2016-11-07 12:20:00,151.96,152.04,151.92,152.04,14654.0,148.3762,148.4543,148.3372,148.4543,14654.0
2016-11-07 12:25:00,152.05,152.1,151.95,151.96,13964.0,148.4641,148.5129,148.3665,148.3762,13964.0
2016-11-07 12:30:00,152.0,152.08,151.99,152.02,7626.0,148.4153,148.4934,148.4055,148.4348,7626.0
2016-11-07 12:35:00,152.0,152.02,151.95,151.98,18956.0,148.4153,148.4348,148.3665,148.3958,18956.0
2016-11-07 12:40:00,151.95,152.06,151.93,152.06,11798.0,148.3665,148.4739,148.3469,148.4739,11798.0
2016-11-07 12:45:00,152.04,152.07,152.0,152.04,4549.0,148.4543,148.4836,148.4153,148.4543,4549.0
2016-11-07 12:50:00,152.02,152.06,151.95,152.05,8004.0,148.4348,148.4739,148.3665,148.4641,8004.0
2016-11-07 12:55:00,152.06,152.21,152.06,152.13,10222.0,148.4739,148.6203,148.4739,148.5422,10222.0
2016-11-07 13:00:00,152.12,152.23,152.08,152.09,10697.0,148.5325,148.6399,148.4934,148.5032,10697.0
2016-11-07 13:05:00,152.07,152.08,152.0,152.05,8187.0,148.4836,148.4934,148.4153,148.4641,8187.0
2016-11-07 13:10:00,152.0,152.05,151.89,151.92,13540.0,148.4153,148.4641,148.3079,148.3372,13540.0
2016-11-07 13:15:00,151.92,151.93,151.75,151.8,8531.0,148.3372,148.3469,148.1712,148.22,8531.0
2016-11-07 13:20:00,151.83,151.85,151.7,151.7,13029.0,148.2493,148.2688,148.1224,148.1224,13029.0
2016-11-07 13:25:00,151.72,151.77,151.65,151.65,7871.0,148.1419,148.1907,148.0735,148.0735,7871.0
2016-11-07 13:30:00,151.65,151.68,151.55,151.58,11968.0,148.0735,148.1028,147.9759,148.0052,11968.0
2016-11-07 13:35:00,151.57,151.7,151.57,151.58,8046.0,147.9954,148.1224,147.9954,148.0052,8046.0
2016-11-07 13:40:00,151.58,151.67,151.53,151.65,7624.0,148.0052,148.0931,147.9564,148.0735,7624.0
2016-11-07 13:45:00,151.65,151.73,151.61,151.7,9662.0,148.0735,148.1516,148.0345,148.1224,9662.0
2016-11-07 13:50:00,151.68,151.89,151.68,151.79,9353.0,148.1028,148.3079,148.1028,148.2102,9353.0
2016-11-07 13:55:00,151.76,151.81,151.64,151.65,14880.0,148.1809,148.2298,148.0638,148.0735,14880.0
2016-11-07 14:00:00,151.66,151.86,151.64,151.84,11357.0,148.0833,148.2786,148.0638,148.2591,11357.0
2016-11-07 14:05:00,151.8,151.81,151.66,151.67,11102.0,148.22,148.2298,148.0833,148.0931,11102.0
2016-11-07 14:10:00,151.69,151.84,151.69,151.73,11594.0,148.1126,148.2591,148.1126,148.1516,11594.0
2016-11-07 14:15:00,151.74,151.83,151.74,151.83,5984.0,148.1614,148.2493,148.1614,148.2493,5984.0
2016-11-07 14:20:00,151.79,151.84,151.74,151.81,15027.0,148.2102,148.2591,148.1614,148.2298,15027.0
2016-11-07 14:25:00,151.83,151.85,151.72,151.81,8231.0,148.2493,148.2688,148.1419,148.2298,8231.0
2016-11-07 14:30:00,151.82,151.97,151.73,151.73,18552.0,148.2395,148.386,148.1516,148.1516,18552.0
2016-11-07 14:35:00,151.75,151.76,151.57,151.58,12910.0,148.1712,148.1809,147.9954,148.0052,12910.0
2016-11-07 14:40:00,151.54,151.58,151.38,151.44,13768.0,147.9661,148.0052,147.8099,147.8685,13768.0
2016-11-07 14:45:00,151.43,151.46,151.21,151.23,18825.0,147.8587,147.888,147.6439,147.6634,18825.0
2016-11-07 14:50:00,151.23,151.31,151.1,151.16,33905.0,147.6634,147.7416,147.5365,147.5951,33905.0
2016-11-07 14:55:00,151.17,151.21,151.03,151.11,13113.0,147.6049,147.6439,147.4682,147.5463,13113.0
2016-11-07 15:00:00,151.13,151.22,151.07,151.22,13716.0,147.5658,147.6537,147.5072,147.6537,13716.0
2016-11-07 15:05:00,151.24,151.36,151.21,151.22,18682.0,147.6732,147.7904,147.6439,147.6537,18682.0
2016-11-07 15:10:00,151.22,151.34,151.22,151.31,21244.0,147.6537,147.7708,147.6537,147.7416,21244.0
2016-11-07 15:15:00,151.32,151.59,151.27,151.51,19121.0,147.7513,148.015,147.7025,147.9368,19121.0
2016-11-07 15:20:00,151.53,151.53,151.43,151.44,13409.0,147.9564,147.9564,147.8587,147.8685,13409.0
2016-11-07 15:25:00,151.45,151.54,151.37,151.42,16607.0,147.8783,147.9661,147.8001,147.849,16607.0
2016-11-07 15:30:00,151.41,151.42,151.14,151.15,33142.0,147.8392,147.849,147.5756,147.5853,33142.0
2016-11-07 15:35:00,151.14,151.3,151.06,151.28,23822.0,147.5756,147.7318,147.4974,147.7123,23822.0
2016-11-07 15:40:00,151.31,151.4,151.22,151.32,28315.0,147.7416,147.8294,147.6537,147.7513,28315.0
2016-11-07 15:45:00,151.32,151.85,151.32,151.82,34277.0,147.7513,148.2688,147.7513,148.2395,34277.0
2016-11-07 15:50:00,151.83,151.86,151.66,151.78,55513.0,148.2493,148.2786,148.0833,148.2005,55513.0
2016-11-07 15:55:00,151.8,151.93,151.74,151.81,80195.0,148.22,148.3469,148.1614,148.2298,80195.0
2016-11-08 09:30:00,151.41,151.41,150.89,151.11,29067.0,147.8392,147.8392,147.3315,147.5463,29067.0
2016-11-08 09:35:00,150.94,151.41,150.86,151.41,6150.0,147.3803,147.8392,147.3022,147.8392,6150.0
2016-11-08 09:40:00,151.47,151.56,151.1,151.1,11814.0,147.8978,147.9857,147.5365,147.5365,11814.0
2016-11-08 09:45:00,151.15,151.21,150.67,150.78,36175.0,147.5853,147.6439,147.1166,147.2241,36175.0
2016-11-08 09:50:00,150.78,150.85,150.58,150.61,19751.0,147.2241,147.2924,147.0288,147.0581,19751.0
2016-11-08 09:55:00,150.64,150.84,150.6,150.84,19394.0,147.0874,147.2826,147.0483,147.2826,19394.0
2016-11-08 10:00:00,150.82,151.45,150.79,151.26,17961.0,147.2631,147.8783,147.2338,147.6927,17961.0
2016-11-08 10:05:00,151.29,151.5,151.03,151.03,18717.0,147.722,147.9271,147.4682,147.4682,18717.0
2016-11-08 10:10:00,151.04,151.42,151.04,151.34,22852.0,147.4779,147.849,147.4779,147.7708,22852.0
2016-11-08 10:15:00,151.33,151.33,151.16,151.17,12598.0,147.7611,147.7611,147.5951,147.6049,12598.0
2016-11-08 10:20:00,151.14,151.22,151.05,151.18,10850.0,147.5756,147.6537,147.4877,147.6146,10850.0
2016-11-08 10:25:00,151.14,151.27,151.07,151.24,16569.0,147.5756,147.7025,147.5072,147.6732,16569.0
2016-11-08 10:30:00,151.33,151.5,151.23,151.33,15068.0,147.7611,147.9271,147.6634,147.7611,15068.0
2016-11-08 10:35:00,151.3,151.39,151.26,151.26,9535.0,147.7318,147.8197,147.6927,147.6927,9535.0
2016-11-08 10:40:00,151.29,151.32,151.15,151.3,4556.0,147.722,147.7513,147.5853,147.7318,4556.0
2016-11-08 10:45:00,151.33,151.44,151.29,151.34,11283.0,147.7611,147.8685,147.722,147.7708,11283.0
2016-11-08 10:50:00,151.36,151.36,151.11,151.14,3100.0,147.7904,147.7904,147.5463,147.5756,3100.0
2016-11-08 10:55:00,151.16,151.49,151.11,151.49,7496.0,147.5951,147.9173,147.5463,147.9173,7496.0
2016-11-08 11:00:00,151.46,151.54,151.31,151.37,6445.0,147.888,147.9661,147.7416,147.8001,6445.0
2016-11-08 11:05:00,151.4,151.76,151.35,151.74,10246.0,147.8294,148.1809,147.7806,148.1614,10246.0
2016-11-08 11:10:00,151.71,152.0,151.7,152.0,9391.0,148.1321,148.4153,148.1224,148.4153,9391.0
2016-11-08 11:15:00,152.08,152.32,152.07,152.07,9779.0,148.4934,148.7277,148.4836,148.4836,9779.0
2016-11-08 11:20:00,152.11,152.28,152.05,152.05,6535.0,148.5227,148.6887,148.4641,148.4641,6535.0
2016-11-08 11:25:00,152.16,152.64,152.16,152.54,16471.0,148.5715,149.0402,148.5715,148.9425,16471.0
2016-11-08 11:30:00,152.58,152.76,152.41,152.56,10780.0,148.9816,149.1574,148.8156,148.9621,10780.0
2016-11-08 11:35:00,152.56,152.61,152.44,152.47,7532.0,148.9621,149.0109,148.8449,148.8742,7532.0
2016-11-08 11:40:00,152.6,152.76,152.6,152.66,6113.0,149.0011,149.1574,149.0011,149.0597,6113.0
2016-11-08 11:45:00,152.69,152.75,152.62,152.69,6742.0,149.089,149.1476,149.0207,149.089,6742.0
2016-11-08 11:50:00,152.69,152.92,152.69,152.83,4300.0,149.089,149.3136,149.089,149.2257,4300.0
2016-11-08 11:55:00,152.86,152.99,152.83,152.99,10719.0,149.255,149.3819,149.2257,149.3819,10719.0
2016-11-08 12:00:00,153.0,153.11,152.89,153.02,7150.0,149.3917,149.4991,149.2843,149.4112,7150.0
2016-11-08 12:05:00,153.03,153.23,153.03,153.22,7773.0,149.421,149.6163,149.421,149.6065,7773.0
2016-11-08 12:10:00,153.22,153.32,153.08,153.13,7002.0,149.6065,149.7042,149.4698,149.5186,7002.0
2016-11-08 12:15:00,153.12,153.54,153.12,153.54,8600.0,149.5089,149.919,149.5089,149.919,8600.0
2016-11-08 12:20:00,153.41,153.65,153.39,153.64,10618.0,149.792,150.0264,149.7725,150.0166,10618.0
2016-11-08 12:25:00,153.58,153.69,153.37,153.4,13561.0,149.958,150.0654,149.753,149.7823,13561.0
2016-11-08 12:30:00,153.41,153.42,153.06,153.1,4184.0,149.792,149.8018,149.4503,149.4893,4184.0
2016-11-08 12:35:00,153.1,153.18,153.05,153.18,8650.0,149.4893,149.5675,149.4405,149.5675,8650.0
2016-11-08 12:40:00,153.18,153.31,153.18,153.21,10630.0,149.5675,149.6944,149.5675,149.5967,10630.0
2016-11-08 12:45:00,153.23,153.61,153.19,153.61,9452.0,149.6163,149.9873,149.5772,149.9873,9452.0
2016-11-08 12:50:00,153.58,153.58,153.45,153.52,13697.0,149.958,149.958,149.8311,149.8994,13697.0
2016-11-08 12:55:00,153.59,153.62,153.44,153.44,10161.0,149.9678,149.9971,149.8213,149.8213,10161.0
2016-11-08 13:00:00,153.44,153.5,153.22,153.39,17171.0,149.8213,149.8799,149.6065,149.7725,17171.0
2016-11-08 13:05:00,153.39,153.45,153.09,153.31,37544.0,149.7725,149.8311,149.4796,149.6944,37544.0
2016-11-08 13:10:00,153.32,153.56,153.17,153.56,37169.0,149.7042,149.9385,149.5577,149.9385,37169.0
2016-11-08 13:15:00,153.51,153.54,153.32,153.45,56516.0,149.8897,149.919,149.7042,149.8311,56516.0
2016-11-08 13:20:00,153.43,153.46,153.2,153.31,17636.0,149.8116,149.8408,149.587,149.6944,17636.0
2016-11-08 13:25:00,153.27,153.35,153.22,153.3,18991.0,149.6553,149.7334,149.6065,149.6846,18991.0
2016-11-08 13:30:00,153.27,153.58,153.26,153.47,15642.0,149.6553,149.958,149.6456,149.8506,15642.0
2016-11-08 13:35:00,153.46,153.64,153.43,153.61,11887.0,149.8408,150.0166,149.8116,149.9873,11887.0
2016-11-08 13:40:00,153.62,153.88,153.62,153.78,20533.0,149.9971,150.2509,149.9971,150.1533,20533.0
2016-11-08 13:45:00,153.78,153.99,153.78,153.94,46029.0,150.1533,150.3583,150.1533,150.3095,46029.0
2016-11-08 13:50:00,153.95,154.04,153.55,153.55,39265.0,150.3193,150.4072,149.9287,149.9287,39265.0
2016-11-08 13:55:00,153.55,153.63,153.53,153.63,9521.0,149.9287,150.0068,149.9092,150.0068,9521.0
2016-11-08 14:00:00,153.63,153.65,153.47,153.56,11225.0,150.0068,150.0264,149.8506,149.9385,11225.0
2016-11-08 14:05:00,153.54,153.55,153.29,153.29,4538.0,149.919,149.9287,149.6749,149.6749,4538.0
2016-11-08 14:10:00,153.29,153.29,153.0,153.03,17640.0,149.6749,149.6749,149.3917,149.421,17640.0
2016-11-08 14:15:00,152.98,153.03,152.75,152.83,12100.0,149.3722,149.421,149.1476,149.2257,12100.0
2016-11-08 14:20:00,152.83,153.04,152.76,152.96,14337.0,149.2257,149.4308,149.1574,149.3526,14337.0
2016-11-08 14:25:00,152.98,152.99,152.77,152.77,10003.0,149.3722,149.3819,149.1671,149.1671,10003.0
2016-11-08 14:30:00,152.75,152.81,152.68,152.69,6427.0,149.1476,149.2062,149.0792,149.089,6427.0
2016-11-08 14:35:00,152.66,152.66,152.53,152.63,10635.0,149.0597,149.0597,148.9328,149.0304,10635.0
2016-11-08 14:40:00,152.64,152.73,152.48,152.48,6600.0,149.0402,149.1281,148.884,148.884,6600.0
2016-11-08 14:45:00,152.48,152.52,152.38,152.52,12641.0,148.884,148.923,148.7863,148.923,12641.0
2016-11-08 14:50:00,152.52,152.71,152.52,152.65,6064.0,148.923,149.1085,148.923,149.05,6064.0
2016-11-08 14:55:00,152.62,152.76,152.61,152.73,8806.0,149.0207,149.1574,149.0109,149.1281,8806.0
2016-11-08 15:00:00,152.71,152.71,152.53,152.53,16248.0,149.1085,149.1085,148.9328,148.9328,16248.0
2016-11-08 15:05:00,152.54,152.82,152.47,152.81,22888.0,148.9425,149.2159,148.8742,149.2062,22888.0
2016-11-08 15:10:00,152.87,152.93,152.72,152.77,4850.0,149.2648,149.3233,149.1183,149.1671,4850.0
2016-11-08 15:15:00,152.79,152.8,152.64,152.72,5953.0,149.1866,149.1964,149.0402,149.1183,5953.0
2016-11-08 15:20:00,152.74,152.92,152.72,152.86,7525.0,149.1378,149.3136,149.1183,149.255,7525.0
2016-11-08 15:25:00,152.88,153.0,152.78,152.82,7450.0,149.2745,149.3917,149.1769,149.2159,7450.0
2016-11-08 15:30:00,152.81,153.06,152.79,152.96,18889.0,149.2062,149.4503,149.1866,149.3526,18889.0
2016-11-08 15:35:00,152.97,152.98,152.8,152.94,25109.0,149.3624,149.3722,149.1964,149.3331,25109.0
2016-11-08 15:40:00,152.93,152.98,152.75,152.78,16757.0,149.3233,149.3722,149.1476,149.1769,16757.0
2016-11-08 15:45:00,152.76,153.03,152.75,152.85,20843.0,149.1574,149.421,149.1476,149.2452,20843.0
2016-11-08 15:50:00,152.85,152.89,152.47,152.51,30950.0,149.2452,149.2843,148.8742,148.9133,30950.0
2016-11-08 15:55:00,152.51,152.64,152.37,152.58,62753.0,148.9133,149.0402,148.7766,148.9816,62753.0
2016-11-09 09:30:00,154.64,157.02,152.2,152.91,94047.0,150.993,153.3169,148.6106,149.3038,94047.0
2016-11-09 09:35:00,152.33,153.44,151.38,152.0,60172.0,148.7375,149.8213,147.8099,148.4153,60172.0
2016-11-09 09:40:00,151.97,152.0,150.82,151.32,42699.0,148.386,148.4153,147.2631,147.7513,42699.0
2016-11-09 09:45:00,151.28,152.75,151.13,152.5,48307.0,147.7123,149.1476,147.5658,148.9035,48307.0
2016-11-09 09:50:00,152.51,153.5,152.51,152.97,71405.0,148.9133,149.8799,148.9133,149.3624,71405.0
2016-11-09 09:55:00,152.88,153.26,152.85,153.16,24438.0,149.2745,149.6456,149.2452,149.5479,24438.0
2016-11-09 10:00:00,153.19,153.24,152.49,152.73,38652.0,149.5772,149.626,148.8937,149.1281,38652.0
2016-11-09 10:05:00,152.67,152.72,151.52,151.54,20203.0,149.0695,149.1183,147.9466,147.9661,20203.0
2016-11-09 10:10:00,151.66,151.66,150.36,150.36,42024.0,148.0833,148.0833,146.814,146.814,42024.0
2016-11-09 10:15:00,150.36,150.55,149.57,149.77,39935.0,146.814,146.9995,146.0426,146.2379,39935.0
2016-11-09 10:20:00,149.83,150.05,149.6,149.6,23183.0,146.2965,146.5113,146.0719,146.0719,23183.0
2016-11-09 10:25:00,149.57,150.33,149.44,150.19,40919.0,146.0426,146.7847,145.9157,146.648,40919.0
2016-11-09 10:30:00,150.17,150.34,149.77,150.04,20235.0,146.6284,146.7944,146.2379,146.5015,20235.0
2016-11-09 10:35:00,150.05,150.37,149.84,150.28,15783.0,146.5113,146.8237,146.3062,146.7358,15783.0
2016-11-09 10:40:00,150.36,150.72,150.31,150.58,18099.0,146.814,147.1655,146.7651,147.0288,18099.0
2016-11-09 10:45:00,150.56,150.71,150.48,150.57,37087.0,147.0092,147.1557,146.9311,147.019,37087.0
2016-11-09 10:50:00,150.55,151.28,150.55,151.27,15887.0,146.9995,147.7123,146.9995,147.7025,15887.0
2016-11-09 10:55:00,151.21,151.85,151.15,151.78,25414.0,147.6439,148.2688,147.5853,148.2005,25414.0
2016-11-09 11:00:00,151.85,152.34,151.78,152.33,31199.0,148.2688,148.7473,148.2005,148.7375,31199.0
2016-11-09 11:05:00,152.46,152.71,152.31,152.55,18623.0,148.8644,149.1085,148.718,148.9523,18623.0
2016-11-09 11:10:00,152.51,152.73,152.42,152.56,20353.0,148.9133,149.1281,148.8254,148.9621,20353.0
2016-11-09 11:15:00,152.52,152.74,152.39,152.56,18972.0,148.923,149.1378,148.7961,148.9621,18972.0
2016-11-09 11:20:00,152.65,152.65,152.11,152.11,32836.0,149.05,149.05,148.5227,148.5227,32836.0
2016-11-09 11:25:00,152.14,152.21,151.89,152.09,22427.0,148.552,148.6203,148.3079,148.5032,22427.0
2016-11-09 11:30:00,152.14,152.42,152.09,152.3,15302.0,148.552,148.8254,148.5032,148.7082,15302.0
2016-11-09 11:35:00,152.32,152.52,152.08,152.2,16493.0,148.7277,148.923,148.4934,148.6106,16493.0
2016-11-09 11:40:00,152.2,152.2,151.78,151.9,26486.0,148.6106,148.6106,148.2005,148.3176,26486.0
2016-11-09 11:45:00,151.94,152.37,151.88,152.37,23780.0,148.3567,148.7766,148.2981,148.7766,23780.0
2016-11-09 11:50:00,152.38,152.53,152.24,152.24,16765.0,148.7863,148.9328,148.6496,148.6496,16765.0
2016-11-09 11:55:00,152.24,152.24,151.94,152.16,17448.0,148.6496,148.6496,148.3567,148.5715,17448.0
2016-11-09 12:00:00,152.21,152.4,151.96,151.97,13467.0,148.6203,148.8058,148.3762,148.386,13467.0
2016-11-09 12:05:00,151.96,151.97,151.08,151.23,30854.0,148.3762,148.386,147.517,147.6634,30854.0
2016-11-09 12:10:00,151.19,151.24,150.87,151.12,18555.0,147.6244,147.6732,147.3119,147.556,18555.0
2016-11-09 12:15:00,151.13,151.24,151.11,151.15,16967.0,147.5658,147.6732,147.5463,147.5853,16967.0
2016-11-09 12:20:00,151.15,151.15,150.87,150.9,22729.0,147.5853,147.5853,147.3119,147.3412,22729.0
2016-11-09 12:25:00,150.9,151.0,150.71,151.0,10352.0,147.3412,147.4389,147.1557,147.4389,10352.0
2016-11-09 12:30:00,150.98,151.28,150.91,151.27,11052.0,147.4193,147.7123,147.351,147.7025,11052.0
2016-11-09 12:35:00,151.37,151.6,151.11,151.11,9591.0,147.8001,148.0247,147.5463,147.5463,9591.0
2016-11-09 12:40:00,151.24,151.4,151.19,151.28,9450.0,147.6732,147.8294,147.6244,147.7123,9450.0
2016-11-09 12:45:00,151.25,151.28,151.09,151.17,15225.0,147.683,147.7123,147.5267,147.6049,15225.0
2016-11-09 12:50:00,151.17,151.32,151.17,151.25,8700.0,147.6049,147.7513,147.6049,147.683,8700.0
2016-11-09 12:55:00,151.24,151.75,151.24,151.7,11919.0,147.6732,148.1712,147.6732,148.1224,11919.0
2016-11-09 13:00:00,151.72,152.03,151.68,151.76,27012.0,148.1419,148.4446,148.1028,148.1809,27012.0
2016-11-09 13:05:00,151.75,151.93,151.43,151.44,16704.0,148.1712,148.3469,147.8587,147.8685,16704.0
2016-11-09 13:10:00,151.45,151.82,151.37,151.77,13546.0,147.8783,148.2395,147.8001,148.1907,13546.0
2016-11-09 13:15:00,151.77,151.77,151.16,151.26,14822.0,148.1907,148.1907,147.5951,147.6927,14822.0
2016-11-09 13:20:00,151.21,151.21,150.63,150.63,8995.0,147.6439,147.6439,147.0776,147.0776,8995.0
2016-11-09 13:25:00,150.57,150.89,150.57,150.85,10932.0,147.019,147.3315,147.019,147.2924,10932.0
2016-11-09 13:30:00,150.87,151.16,150.81,151.13,11165.0,147.3119,147.5951,147.2533,147.5658,11165.0
2016-11-09 13:35:00,151.12,151.32,151.12,151.22,21817.0,147.556,147.7513,147.556,147.6537,21817.0
2016-11-09 13:40:00,151.24,151.58,151.14,151.58,11239.0,147.6732,148.0052,147.5756,148.0052,11239.0
2016-11-09 13:45:00,151.63,151.63,151.39,151.52,10036.0,148.054,148.054,147.8197,147.9466,10036.0
2016-11-09 13:50:00,151.53,151.55,151.34,151.47,11340.0,147.9564,147.9759,147.7708,147.8978,11340.0
2016-11-09 13:55:00,151.48,151.53,150.97,150.99,7474.0,147.9075,147.9564,147.4096,147.4291,7474.0
2016-11-09 14:00:00,151.0,151.26,150.92,151.16,19247.0,147.4389,147.6927,147.3608,147.5951,19247.0
2016-11-09 14:05:00,151.21,151.32,151.14,151.19,10117.0,147.6439,147.7513,147.5756,147.6244,10117.0
2016-11-09 14:10:00,151.19,151.37,151.17,151.2,18725.0,147.6244,147.8001,147.6049,147.6341,18725.0
2016-11-09 14:15:00,151.24,151.46,151.2,151.26,11627.0,147.6732,147.888,147.6341,147.6927,11627.0
2016-11-09 14:20:00,151.26,151.44,151.26,151.44,8730.0,147.6927,147.8685,147.6927,147.8685,8730.0
2016-11-09 14:25:00,151.47,151.73,151.47,151.62,10640.0,147.8978,148.1516,147.8978,148.0442,10640.0
2016-11-09 14:30:00,151.64,152.03,151.61,151.95,16506.0,148.0638,148.4446,148.0345,148.3665,16506.0
2016-11-09 14:35:00,151.95,152.21,151.77,152.15,14343.0,148.3665,148.6203,148.1907,148.5617,14343.0
2016-11-09 14:40:00,152.28,152.49,152.25,152.42,19361.0,148.6887,148.8937,148.6594,148.8254,19361.0
2016-11-09 14:45:00,152.43,152.53,152.18,152.26,12098.0,148.8351,148.9328,148.591,148.6691,12098.0
2016-11-09 14:50:00,152.27,152.3,151.98,152.03,24668.0,148.6789,148.7082,148.3958,148.4446,24668.0
2016-11-09 14:55:00,152.0,152.02,151.76,151.87,15725.0,148.4153,148.4348,148.1809,148.2883,15725.0
2016-11-09 15:00:00,151.88,152.08,151.88,152.05,12998.0,148.2981,148.4934,148.2981,148.4641,12998.0
2016-11-09 15:05:00,152.08,152.08,151.89,151.95,12936.0,148.4934,148.4934,148.3079,148.3665,12936.0
2016-11-09 15:10:00,152.0,152.17,151.97,152.12,13417.0,148.4153,148.5813,148.386,148.5325,13417.0
2016-11-09 15:15:00,152.13,152.51,152.08,152.43,21112.0,148.5422,148.9133,148.4934,148.8351,21112.0
2016-11-09 15:20:00,152.48,152.49,152.13,152.22,20134.0,148.884,148.8937,148.5422,148.6301,20134.0
2016-11-09 15:25:00,152.27,152.36,152.1,152.14,19166.0,148.6789,148.7668,148.5129,148.552,19166.0
2016-11-09 15:30:00,152.14,152.16,151.92,151.96,24977.0,148.552,148.5715,148.3372,148.3762,24977.0
2016-11-09 15:35:00,151.97,152.03,151.82,151.91,27885.0,148.386,148.4446,148.2395,148.3274,27885.0
2016-11-09 15:40:00,151.9,151.98,151.76,151.82,37384.0,148.3176,148.3958,148.1809,148.2395,37384.0
2016-11-09 15:45:00,151.82,151.95,151.65,151.92,41390.0,148.2395,148.3665,148.0735,148.3372,41390.0
2016-11-09 15:50:00,151.95,152.16,151.95,152.08,38951.0,148.3665,148.5715,148.3665,148.4934,38951.0
2016-11-09 15:55:00,152.08,152.12,151.94,152.03,83724.0,148.4934,148.5325,148.3567,148.4446,83724.0
2016-11-10 09:30:00,153.8,154.88,153.8,154.58,98782.0,150.1728,151.2274,150.1728,150.9344,98782.0
2016-11-10 09:35:00,154.64,154.84,154.31,154.61,43579.0,150.993,151.1883,150.6708,150.9637,43579.0
2016-11-10 09:40:00,154.63,155.36,154.63,155.28,24919.0,150.9833,151.696,150.9833,151.6179,24919.0
2016-11-10 09:45:00,155.28,155.6,155.21,155.3,31253.0,151.6179,151.9304,151.5496,151.6375,31253.0
2016-11-10 09:50:00,155.34,155.34,154.8,154.96,26049.0,151.6765,151.6765,151.1492,151.3055,26049.0
2016-11-10 09:55:00,155.0,155.02,154.04,154.04,15951.0,151.3445,151.3641,150.4072,150.4072,15951.0
2016-11-10 10:00:00,154.15,154.65,154.14,154.26,13437.0,150.5146,151.0028,150.5048,150.622,13437.0
2016-11-10 10:05:00,154.26,154.49,154.06,154.14,21285.0,150.622,150.8466,150.4267,150.5048,21285.0
2016-11-10 10:10:00,154.01,154.13,153.65,153.78,18934.0,150.3779,150.495,150.0264,150.1533,18934.0
2016-11-10 10:15:00,153.83,154.46,153.73,154.21,17072.0,150.2021,150.8173,150.1045,150.5732,17072.0
2016-11-10 10:20:00,154.26,154.71,154.15,154.59,24424.0,150.622,151.0614,150.5146,150.9442,24424.0
2016-11-10 10:25:00,154.67,154.72,153.75,153.75,29359.0,151.0223,151.0711,150.124,150.124,29359.0
2016-11-10 10:30:00,153.88,154.39,153.82,154.25,36102.0,150.2509,150.7489,150.1924,150.6122,36102.0
2016-11-10 10:35:00,154.22,154.3,153.65,153.78,36593.0,150.5829,150.661,150.0264,150.1533,36593.0
2016-11-10 10:40:00,153.86,154.47,153.63,154.39,28473.0,150.2314,150.827,150.0068,150.7489,28473.0
2016-11-10 10:45:00,154.49,154.63,154.2,154.2,20751.0,150.8466,150.9833,150.5634,150.5634,20751.0
2016-11-10 10:50:00,154.13,154.69,154.13,154.28,23269.0,150.495,151.0418,150.495,150.6415,23269.0
2016-11-10 10:55:00,154.27,154.45,153.94,154.0,24742.0,150.6317,150.8075,150.3095,150.3681,24742.0
2016-11-10 11:00:00,154.0,154.31,153.75,154.09,52281.0,150.3681,150.6708,150.124,150.456,52281.0
2016-11-10 11:05:00,154.07,154.39,154.0,154.17,18665.0,150.4365,150.7489,150.3681,150.5341,18665.0
2016-11-10 11:10:00,154.16,154.46,153.82,154.42,14629.0,150.5243,150.8173,150.1924,150.7782,14629.0
2016-11-10 11:15:00,154.39,154.6,154.07,154.32,93272.0,150.7489,150.954,150.4365,150.6806,93272.0
2016-11-10 11:20:00,154.5,154.87,154.46,154.69,15416.0,150.8563,151.2176,150.8173,151.0418,15416.0
2016-11-10 11:25:00,154.71,154.71,154.33,154.4,8717.0,151.0614,151.0614,150.6903,150.7587,8717.0
2016-11-10 11:30:00,154.45,154.49,153.87,153.87,12257.0,150.8075,150.8466,150.2412,150.2412,12257.0
2016-11-10 11:35:00,153.84,153.9,153.44,153.61,12027.0,150.2119,150.2705,149.8213,149.9873,12027.0
2016-11-10 11:40:00,153.61,154.11,153.51,154.11,16372.0,149.9873,150.4755,149.8897,150.4755,16372.0
2016-11-10 11:45:00,154.13,154.33,153.97,153.97,18832.0,150.495,150.6903,150.3388,150.3388,18832.0
2016-11-10 11:50:00,153.85,154.03,153.38,153.42,11900.0,150.2217,150.3974,149.7627,149.8018,11900.0
2016-11-10 11:55:00,153.5,153.51,152.86,152.97,16646.0,149.8799,149.8897,149.255,149.3624,16646.0
2016-11-10 12:00:00,153.07,153.54,153.01,153.06,40765.0,149.46,149.919,149.4015,149.4503,40765.0
2016-11-10 12:05:00,153.16,153.52,153.13,153.13,20379.0,149.5479,149.8994,149.5186,149.5186,20379.0
2016-11-10 12:10:00,153.06,153.52,153.06,153.52,14025.0,149.4503,149.8994,149.4503,149.8994,14025.0
2016-11-10 12:15:00,153.43,153.66,153.37,153.42,11008.0,149.8116,150.0361,149.753,149.8018,11008.0
2016-11-10 12:20:00,153.46,153.81,153.46,153.81,5008.0,149.8408,150.1826,149.8408,150.1826,5008.0
2016-11-10 12:25:00,153.92,153.92,153.68,153.88,4627.0,150.29,150.29,150.0557,150.2509,4627.0
2016-11-10 12:30:00,153.91,154.09,153.83,154.0,5583.0,150.2802,150.456,150.2021,150.3681,5583.0
2016-11-10 12:35:00,153.94,154.19,153.94,154.01,7592.0,150.3095,150.5536,150.3095,150.3779,7592.0
2016-11-10 12:40:00,153.99,153.99,153.77,153.97,6483.0,150.3583,150.3583,150.1435,150.3388,6483.0
2016-11-10 12:45:00,154.03,154.21,154.03,154.11,11911.0,150.3974,150.5732,150.3974,150.4755,11911.0
2016-11-10 12:50:00,154.18,154.63,154.14,154.5,13140.0,150.5439,150.9833,150.5048,150.8563,13140.0
2016-11-10 12:55:00,154.5,154.72,154.38,154.61,11037.0,150.8563,151.0711,150.7392,150.9637,11037.0
2016-11-10 13:00:00,154.72,154.73,154.25,154.29,16758.0,151.0711,151.0809,150.6122,150.6513,16758.0
2016-11-10 13:05:00,154.38,154.57,154.28,154.57,29802.0,150.7392,150.9247,150.6415,150.9247,29802.0
2016-11-10 13:10:00,154.58,154.58,154.23,154.23,13798.0,150.9344,150.9344,150.5927,150.5927,13798.0
2016-11-10 13:15:00,154.26,154.44,154.21,154.35,14662.0,150.622,150.7977,150.5732,150.7099,14662.0
2016-11-10 13:20:00,154.36,154.48,154.25,154.27,7610.0,150.7196,150.8368,150.6122,150.6317,7610.0
2016-11-10 13:25:00,154.21,154.41,154.2,154.28,13365.0,150.5732,150.7684,150.5634,150.6415,13365.0
2016-11-10 13:30:00,154.33,154.4,154.24,154.34,13263.0,150.6903,150.7587,150.6025,150.7001,13263.0
2016-11-10 13:35:00,154.34,154.51,154.24,154.3,14796.0,150.7001,150.8661,150.6025,150.661,14796.0
2016-11-10 13:40:00,154.36,154.52,154.29,154.45,8394.0,150.7196,150.8758,150.6513,150.8075,8394.0
2016-11-10 13:45:00,154.46,154.8,154.33,154.8,7118.0,150.8173,151.1492,150.6903,151.1492,7118.0
2016-11-10 13:50:00,154.78,155.0,154.74,154.96,7776.0,151.1297,151.3445,151.0907,151.3055,7776.0
2016-11-10 13:55:00,154.97,154.97,154.66,154.73,13287.0,151.3152,151.3152,151.0125,151.0809,13287.0
2016-11-10 14:00:00,154.72,154.8,154.58,154.8,9762.0,151.0711,151.1492,150.9344,151.1492,9762.0
2016-11-10 14:05:00,154.81,154.83,154.52,154.52,10583.0,151.159,151.1785,150.8758,150.8758,10583.0
2016-11-10 14:10:00,154.5,154.62,154.38,154.38,19957.0,150.8563,150.9735,150.7392,150.7392,19957.0
2016-11-10 14:15:00,154.38,154.38,154.17,154.3,20150.0,150.7392,150.7392,150.5341,150.661,20150.0
2016-11-10 14:20:00,154.32,154.61,154.32,154.41,9877.0,150.6806,150.9637,150.6806,150.7684,9877.0
2016-11-10 14:25:00,154.49,154.72,154.49,154.68,6738.0,150.8466,151.0711,150.8466,151.0321,6738.0
2016-11-10 14:30:00,154.71,154.77,154.54,154.54,7443.0,151.0614,151.12,150.8954,150.8954,7443.0
2016-11-10 14:35:00,154.58,154.82,154.55,154.82,16944.0,150.9344,151.1688,150.9051,151.1688,16944.0
2016-11-10 14:40:00,154.79,154.86,154.73,154.83,6737.0,151.1395,151.2078,151.0809,151.1785,6737.0
2016-11-10 14:45:00,154.78,155.13,154.78,155.0,12622.0,151.1297,151.4715,151.1297,151.3445,12622.0
2016-11-10 14:50:00,154.96,155.12,154.91,154.96,11456.0,151.3055,151.4617,151.2567,151.3055,11456.0
2016-11-10 14:55:00,155.02,155.04,154.84,155.02,11423.0,151.3641,151.3836,151.1883,151.3641,11423.0
2016-11-10 15:00:00,154.97,155.19,154.85,155.19,18033.0,151.3152,151.53,151.1981,151.53,18033.0
2016-11-10 15:05:00,155.17,155.17,154.81,154.9,15934.0,151.5105,151.5105,151.159,151.2469,15934.0
2016-11-10 15:10:00,154.86,154.89,154.68,154.76,11136.0,151.2078,151.2371,151.0321,151.1102,11136.0
2016-11-10 15:15:00,154.72,154.73,154.59,154.63,12363.0,151.0711,151.0809,150.9442,150.9833,12363.0
2016-11-10 15:20:00,154.61,154.68,154.55,154.6,12897.0,150.9637,151.0321,150.9051,150.954,12897.0
2016-11-10 15:25:00,154.6,154.7,154.56,154.67,5180.0,150.954,151.0516,150.9149,151.0223,5180.0
2016-11-10 15:30:00,154.62,154.66,154.46,154.59,35186.0,150.9735,151.0125,150.8173,150.9442,35186.0
2016-11-10 15:35:00,154.56,154.72,154.52,154.61,30697.0,150.9149,151.0711,150.8758,150.9637,30697.0
2016-11-10 15:40:00,154.56,154.61,154.43,154.59,27849.0,150.9149,150.9637,150.788,150.9442,27849.0
2016-11-10 15:45:00,154.58,154.62,154.38,154.59,32766.0,150.9344,150.9735,150.7392,150.9442,32766.0
2016-11-10 15:50:00,154.63,154.64,154.38,154.43,34636.0,150.9833,150.993,150.7392,150.788,34636.0
2016-11-10 15:55:00,154.4,154.43,154.24,154.39,118845.0,150.7587,150.788,150.6025,150.7489,118845.0
2016-11-11 09:30:00,153.39,153.59,152.78,152.81,31709.0,149.7725,149.9678,149.1769,149.2062,31709.0
2016-11-11 09:35:00,152.69,153.06,151.7,152.69,35959.0,149.089,149.4503,148.1224,149.089,35959.0
2016-11-11 09:40:00,152.74,153.13,152.74,153.02,54502.0,149.1378,149.5186,149.1378,149.4112,54502.0
2016-11-11 09:45:00,153.12,153.13,152.33,152.35,20197.0,149.5089,149.5186,148.7375,148.757,20197.0
2016-11-11 09:50:00,152.22,152.49,152.01,152.18,6446.0,148.6301,148.8937,148.425,148.591,6446.0
2016-11-11 09:55:00,152.02,152.02,151.6,151.88,27127.0,148.4348,148.4348,148.0247,148.2981,27127.0
2016-11-11 10:00:00,151.89,152.18,151.71,152.05,89363.0,148.3079,148.591,148.1321,148.4641,89363.0
2016-11-11 10:05:00,152.12,152.78,152.05,152.78,28621.0,148.5325,149.1769,148.4641,149.1769,28621.0
2016-11-11 10:10:00,152.73,153.22,152.67,152.73,15604.0,149.1281,149.6065,149.0695,149.1281,15604.0
2016-11-11 10:15:00,152.65,153.01,152.46,152.53,17650.0,149.05,149.4015,148.8644,148.9328,17650.0
2016-11-11 10:20:00,152.49,152.68,152.44,152.54,7965.0,148.8937,149.0792,148.8449,148.9425,7965.0
2016-11-11 10:25:00,152.5,152.5,152.13,152.33,9300.0,148.9035,148.9035,148.5422,148.7375,9300.0
2016-11-11 10:30:00,152.29,152.3,152.02,152.23,8377.0,148.6984,148.7082,148.4348,148.6399,8377.0
2016-11-11 10:35:00,152.25,152.25,152.0,152.18,10501.0,148.6594,148.6594,148.4153,148.591,10501.0
2016-11-11 10:40:00,152.13,152.13,151.76,151.97,23775.0,148.5422,148.5422,148.1809,148.386,23775.0
2016-11-11 10:45:00,152.14,152.23,151.79,151.79,10433.0,148.552,148.6399,148.2102,148.2102,10433.0
2016-11-11 10:50:00,151.73,151.84,151.59,151.73,13898.0,148.1516,148.2591,148.015,148.1516,13898.0
2016-11-11 10:55:00,151.7,151.72,151.46,151.56,21685.0,148.1224,148.1419,147.888,147.9857,21685.0
2016-11-11 11:00:00,151.52,151.57,151.37,151.49,21148.0,147.9466,147.9954,147.8001,147.9173,21148.0
2016-11-11 11:05:00,151.5,151.71,151.45,151.47,10884.0,147.9271,148.1321,147.8783,147.8978,10884.0
2016-11-11 11:10:00,151.51,151.55,151.15,151.28,25795.0,147.9368,147.9759,147.5853,147.7123,25795.0
2016-11-11 11:15:00,151.24,151.39,151.23,151.39,8750.0,147.6732,147.8197,147.6634,147.8197,8750.0
2016-11-11 11:20:00,151.4,151.45,151.26,151.29,22725.0,147.8294,147.8783,147.6927,147.722,22725.0
2016-11-11 11:25:00,151.3,151.45,151.23,151.29,15347.0,147.7318,147.8783,147.6634,147.722,15347.0
2016-11-11 11:30:00,151.34,151.51,151.26,151.26,16694.0,147.7708,147.9368,147.6927,147.6927,16694.0
2016-11-11 11:35:00,151.28,151.4,151.26,151.36,19567.0,147.7123,147.8294,147.6927,147.7904,19567.0
2016-11-11 11:40:00,151.36,151.48,151.33,151.33,11847.0,147.7904,147.9075,147.7611,147.7611,11847.0
2016-11-11 11:45:00,151.35,151.35,151.0,151.0,19718.0,147.7806,147.7806,147.4389,147.4389,19718.0
2016-11-11 11:50:00,151.02,151.17,150.99,151.12,9719.0,147.4584,147.6049,147.4291,147.556,9719.0
2016-11-11 11:55:00,151.12,151.36,151.1,151.18,6302.0,147.556,147.7904,147.5365,147.6146,6302.0
2016-11-11 12:00:00,151.21,151.27,151.04,151.11,9097.0,147.6439,147.7025,147.4779,147.5463,9097.0
2016-11-11 12:05:00,151.11,151.24,151.05,151.24,18357.0,147.5463,147.6732,147.4877,147.6732,18357.0
2016-11-11 12:10:00,151.21,151.24,151.0,151.23,12214.0,147.6439,147.6732,147.4389,147.6634,12214.0
2016-11-11 12:15:00,151.19,151.46,151.19,151.25,10373.0,147.6244,147.888,147.6244,147.683,10373.0
2016-11-11 12:20:00,151.21,151.28,151.0,151.09,8552.0,147.6439,147.7123,147.4389,147.5267,8552.0
2016-11-11 12:25:00,151.09,151.12,150.89,151.1,15228.0,147.5267,147.556,147.3315,147.5365,15228.0
2016-11-11 12:30:00,151.15,151.24,151.1,151.16,9220.0,147.5853,147.6732,147.5365,147.5951,9220.0
2016-11-11 12:35:00,151.19,151.34,151.17,151.33,5371.0,147.6244,147.7708,147.6049,147.7611,5371.0
2016-11-11 12:40:00,151.35,151.56,151.33,151.45,9935.0,147.7806,147.9857,147.7611,147.8783,9935.0
2016-11-11 12:45:00,151.45,151.49,151.2,151.2,6875.0,147.8783,147.9173,147.6341,147.6341,6875.0
2016-11-11 12:50:00,151.23,151.23,151.08,151.15,20003.0,147.6634,147.6634,147.517,147.5853,20003.0
2016-11-11 12:55:00,151.18,151.2,150.99,151.05,8069.0,147.6146,147.6341,147.4291,147.4877,8069.0
2016-11-11 13:00:00,151.03,151.14,150.99,151.12,10678.0,147.4682,147.5756,147.4291,147.556,10678.0
2016-11-11 13:05:00,151.14,151.19,151.06,151.17,11519.0,147.5756,147.6244,147.4974,147.6049,11519.0
2016-11-11 13:10:00,151.2,151.39,151.14,151.3,6976.0,147.6341,147.8197,147.5756,147.7318,6976.0
2016-11-11 13:15:00,151.3,151.42,151.24,151.27,5586.0,147.7318,147.849,147.6732,147.7025,5586.0
2016-11-11 13:20:00,151.3,151.45,151.28,151.38,1805.0,147.7318,147.8783,147.7123,147.8099,1805.0
2016-11-11 13:25:00,151.34,151.58,151.33,151.55,4273.0,147.7708,148.0052,147.7611,147.9759,4273.0
2016-11-11 13:30:00,151.56,151.71,151.39,151.46,11039.0,147.9857,148.1321,147.8197,147.888,11039.0
2016-11-11 13:35:00,151.44,151.67,151.4,151.52,5408.0,147.8685,148.0931,147.8294,147.9466,5408.0
2016-11-11 13:40:00,151.52,151.6,151.47,151.59,4300.0,147.9466,148.0247,147.8978,148.015,4300.0
2016-11-11 13:45:00,151.47,151.55,151.37,151.43,3835.0,147.8978,147.9759,147.8001,147.8587,3835.0
2016-11-11 13:50:00,151.39,151.39,151.12,151.13,65701.0,147.8197,147.8197,147.556,147.5658,65701.0
2016-11-11 13:55:00,151.13,151.13,151.01,151.01,11782.0,147.5658,147.5658,147.4486,147.4486,11782.0
2016-11-11 14:00:00,151.0,151.22,150.9,151.17,13437.0,147.4389,147.6537,147.3412,147.6049,13437.0
2016-11-11 14:05:00,151.16,151.35,151.14,151.29,8426.0,147.5951,147.7806,147.5756,147.722,8426.0
2016-11-11 14:10:00,151.32,151.43,151.24,151.41,14259.0,147.7513,147.8587,147.6732,147.8392,14259.0
2016-11-11 14:15:00,151.41,151.54,151.34,151.5,48744.0,147.8392,147.9661,147.7708,147.9271,48744.0
2016-11-11 14:20:00,151.5,151.51,151.12,151.14,22088.0,147.9271,147.9368,147.556,147.5756,22088.0
2016-11-11 14:25:00,151.14,151.28,151.0,151.0,10154.0,147.5756,147.7123,147.4389,147.4389,10154.0
2016-11-11 14:30:00,151.0,151.07,150.98,151.06,10091.0,147.4389,147.5072,147.4193,147.4974,10091.0
2016-11-11 14:35:00,151.06,151.1,150.91,151.04,6567.0,147.4974,147.5365,147.351,147.4779,6567.0
2016-11-11 14:40:00,151.0,151.07,150.98,151.05,6611.0,147.4389,147.5072,147.4193,147.4877,6611.0
2016-11-11 14:45:00,151.04,151.05,150.85,150.89,4305.0,147.4779,147.4877,147.2924,147.3315,4305.0
2016-11-11 14:50:00,150.94,150.98,150.82,150.86,6421.0,147.3803,147.4193,147.2631,147.3022,6421.0
2016-11-11 14:55:00,150.87,150.97,150.66,150.69,14333.0,147.3119,147.4096,147.1069,147.1362,14333.0
2016-11-11 15:00:00,150.67,150.83,150.67,150.8,6978.0,147.1166,147.2729,147.1166,147.2436,6978.0
2016-11-11 15:05:00,150.8,150.92,150.8,150.92,9532.0,147.2436,147.3608,147.2436,147.3608,9532.0
2016-11-11 15:10:00,150.93,151.1,150.93,151.05,5440.0,147.3705,147.5365,147.3705,147.4877,5440.0
2016-11-11 15:15:00,151.09,151.09,150.98,151.04,5489.0,147.5267,147.5267,147.4193,147.4779,5489.0
2016-11-11 15:20:00,151.02,151.08,150.91,150.96,11195.0,147.4584,147.517,147.351,147.3998,11195.0
2016-11-11 15:25:00,150.93,150.96,150.86,150.96,20005.0,147.3705,147.3998,147.3022,147.3998,20005.0
2016-11-11 15:30:00,151.0,151.01,150.89,150.95,17216.0,147.4389,147.4486,147.3315,147.39,17216.0
2016-11-11 15:35:00,150.97,151.0,150.86,150.89,15859.0,147.4096,147.4389,147.3022,147.3315,15859.0
2016-11-11 15:40:00,150.89,151.0,150.88,150.99,13803.0,147.3315,147.4389,147.3217,147.4291,13803.0
2016-11-11 15:45:00,151.0,151.24,151.0,151.16,52849.0,147.4389,147.6732,147.4389,147.5951,52849.0
2016-11-11 15:50:00,151.17,151.42,151.16,151.39,34187.0,147.6049,147.849,147.5951,147.8197,34187.0
2016-11-11 15:55:00,151.39,151.42,151.22,151.23,70998.0,147.8197,147.849,147.6537,147.6634,70998.0
2016-11-14 09:30:00,152.52,153.05,151.52,152.17,55615.0,148.923,149.4405,147.9466,148.5813,55615.0
2016-11-14 09:35:00,152.07,152.16,151.41,151.6,34286.0,148.4836,148.5715,147.8392,148.0247,34286.0
2016-11-14 09:40:00,151.46,151.59,151.28,151.52,15366.0,147.888,148.015,147.7123,147.9466,15366.0
2016-11-14 09:45:00,151.58,151.67,151.4,151.45,14053.0,148.0052,148.0931,147.8294,147.8783,14053.0
2016-11-14 09:50:00,151.43,151.5,151.2,151.31,32378.0,147.8587,147.9271,147.6341,147.7416,32378.0
2016-11-14 09:55:00,151.39,151.4,150.77,150.81,13220.0,147.8197,147.8294,147.2143,147.2533,13220.0
2016-11-14 10:00:00,150.81,151.12,150.81,150.83,14844.0,147.2533,147.556,147.2533,147.2729,14844.0
2016-11-14 10:05:00,150.82,151.34,150.78,151.23,21776.0,147.2631,147.7708,147.2241,147.6634,21776.0
2016-11-14 10:10:00,151.25,151.25,151.07,151.18,27783.0,147.683,147.683,147.5072,147.6146,27783.0
2016-11-14 10:15:00,151.2,151.33,151.03,151.16,19698.0,147.6341,147.7611,147.4682,147.5951,19698.0
2016-11-14 10:20:00,151.1,151.13,150.89,150.95,12569.0,147.5365,147.5658,147.3315,147.39,12569.0
2016-11-14 10:25:00,151.05,151.05,150.54,150.97,19235.0,147.4877,147.4877,146.9897,147.4096,19235.0
2016-11-14 10:30:00,150.97,151.06,150.43,150.45,29238.0,147.4096,147.4974,146.8823,146.9018,29238.0
2016-11-14 10:35:00,150.46,150.62,150.24,150.34,37939.0,146.9116,147.0678,146.6968,146.7944,37939.0
2016-11-14 10:40:00,150.32,150.43,150.18,150.19,45966.0,146.7749,146.8823,146.6382,146.648,45966.0
2016-11-14 10:45:00,150.18,150.25,150.04,150.12,14377.0,146.6382,146.7066,146.5015,146.5796,14377.0
2016-11-14 10:50:00,150.13,150.25,150.03,150.03,24868.0,146.5894,146.7066,146.4917,146.4917,24868.0
2016-11-14 10:55:00,150.02,150.09,149.81,150.04,30285.0,146.482,146.5503,146.2769,146.5015,30285.0
2016-11-14 11:00:00,150.04,150.13,149.96,150.1,9796.0,146.5015,146.5894,146.4234,146.5601,9796.0
2016-11-14 11:05:00,150.05,150.11,149.92,150.11,13232.0,146.5113,146.5699,146.3843,146.5699,13232.0
2016-11-14 11:10:00,150.11,150.19,150.01,150.01,10978.0,146.5699,146.648,146.4722,146.4722,10978.0
2016-11-14 11:15:00,150.05,150.29,150.05,150.29,10898.0,146.5113,146.7456,146.5113,146.7456,10898.0
2016-11-14 11:20:00,150.26,150.34,150.08,150.12,63650.0,146.7163,146.7944,146.5406,146.5796,63650.0
2016-11-14 11:25:00,150.17,150.2,149.97,150.0,35104.0,146.6284,146.6577,146.4332,146.4624,35104.0
2016-11-14 11:30:00,150.0,150.2,149.99,150.17,13030.0,146.4624,146.6577,146.4527,146.6284,13030.0
2016-11-14 11:35:00,150.14,150.56,150.13,150.47,21778.0,146.5991,147.0092,146.5894,146.9214,21778.0
2016-11-14 11:40:00,150.45,150.45,150.07,150.37,16027.0,146.9018,146.9018,146.5308,146.8237,16027.0
2016-11-14 11:45:00,150.38,150.65,150.19,150.5,12104.0,146.8335,147.0971,146.648,146.9507,12104.0
2016-11-14 11:50:00,150.49,150.52,149.98,150.1,14842.0,146.9409,146.9702,146.4429,146.5601,14842.0
2016-11-14 11:55:00,150.08,150.21,149.96,150.06,14454.0,146.5406,146.6675,146.4234,146.521,14454.0
2016-11-14 12:00:00,150.05,150.11,149.8,149.8,9451.0,146.5113,146.5699,146.2672,146.2672,9451.0
2016-11-14 12:05:00,149.8,149.93,149.55,149.61,7604.0,146.2672,146.3941,146.0231,146.0816,7604.0
2016-11-14 12:10:00,149.61,149.61,149.39,149.45,17854.0,146.0816,146.0816,145.8668,145.9254,17854.0
2016-11-14 12:15:00,149.45,149.47,149.26,149.42,10021.0,145.9254,145.9449,145.7399,145.8961,10021.0
2016-11-14 12:20:00,149.39,149.39,149.15,149.18,22614.0,145.8668,145.8668,145.6325,145.6618,22614.0
2016-11-14 12:25:00,149.2,149.29,149.11,149.17,25785.0,145.6813,145.7692,145.5934,145.652,25785.0
2016-11-14 12:30:00,149.14,149.28,149.0,149.09,17665.0,145.6227,145.7594,145.486,145.5739,17665.0
2016-11-14 12:35:00,149.09,149.18,149.02,149.18,15857.0,145.5739,145.6618,145.5056,145.6618,15857.0
2016-11-14 12:40:00,149.18,149.2,149.05,149.11,8712.0,145.6618,145.6813,145.5349,145.5934,8712.0
2016-11-14 12:45:00,149.12,149.19,149.05,149.12,14124.0,145.6032,145.6716,145.5349,145.6032,14124.0
2016-11-14 12:50:00,149.11,149.23,148.95,148.95,12666.0,145.5934,145.7106,145.4372,145.4372,12666.0
2016-11-14 12:55:00,148.95,149.13,148.9,149.07,16779.0,145.4372,145.613,145.3884,145.5544,16779.0
2016-11-14 13:00:00,149.01,149.17,149.0,149.01,13191.0,145.4958,145.652,145.486,145.4958,13191.0
2016-11-14 13:05:00,148.98,148.98,148.74,148.92,25094.0,145.4665,145.4665,145.2322,145.4079,25094.0
2016-11-14 13:10:00,148.89,148.99,148.78,148.81,12140.0,145.3786,145.4763,145.2712,145.3005,12140.0
2016-11-14 13:15:00,148.84,148.87,148.45,148.47,39652.0,145.3298,145.3591,144.949,144.9685,39652.0
2016-11-14 13:20:00,148.49,148.55,148.41,148.41,34924.0,144.9881,145.0466,144.9099,144.9099,34924.0
2016-11-14 13:25:00,148.44,148.71,148.41,148.69,15521.0,144.9392,145.2029,144.9099,145.1833,15521.0
2016-11-14 13:30:00,148.67,148.89,148.59,148.59,19231.0,145.1638,145.3786,145.0857,145.0857,19231.0
2016-11-14 13:35:00,148.61,148.9,148.57,148.86,10627.0,145.1052,145.3884,145.0662,145.3493,10627.0
2016-11-14 13:40:00,148.86,148.9,148.69,148.71,9741.0,145.3493,145.3884,145.1833,145.2029,9741.0
2016-11-14 13:45:00,148.74,148.8,148.58,148.59,8074.0,145.2322,145.2907,145.0759,145.0857,8074.0
2016-11-14 13:50:00,148.62,148.67,148.55,148.62,4953.0,145.115,145.1638,145.0466,145.115,4953.0
2016-11-14 13:55:00,148.62,148.66,148.48,148.66,5113.0,145.115,145.1541,144.9783,145.1541,5113.0
2016-11-14 14:00:00,148.71,148.9,148.67,148.76,8356.0,145.2029,145.3884,145.1638,145.2517,8356.0
2016-11-14 14:05:00,148.71,148.92,148.71,148.86,8682.0,145.2029,145.4079,145.2029,145.3493,8682.0
2016-11-14 14:10:00,148.82,148.9,148.75,148.86,10937.0,145.3103,145.3884,145.2419,145.3493,10937.0
2016-11-14 14:15:00,148.9,148.95,148.81,148.82,15967.0,145.3884,145.4372,145.3005,145.3103,15967.0
2016-11-14 14:20:00,148.82,148.84,148.66,148.67,7391.0,145.3103,145.3298,145.1541,145.1638,7391.0
2016-11-14 14:25:00,148.68,148.69,148.56,148.62,5994.0,145.1736,145.1833,145.0564,145.115,5994.0
2016-11-14 14:30:00,148.65,148.69,148.35,148.36,18833.0,145.1443,145.1833,144.8514,144.8611,18833.0
2016-11-14 14:35:00,148.38,148.38,148.17,148.2,21576.0,144.8807,144.8807,144.6756,144.7049,21576.0
2016-11-14 14:40:00,148.22,148.32,148.07,148.13,18947.0,144.7244,144.8221,144.578,144.6365,18947.0
2016-11-14 14:45:00,148.14,148.16,148.0,148.13,42309.0,144.6463,144.6658,144.5096,144.6365,42309.0
2016-11-14 14:50:00,148.14,148.4,148.14,148.18,34056.0,144.6463,144.9002,144.6463,144.6854,34056.0
2016-11-14 14:55:00,148.2,148.43,148.17,148.29,41357.0,144.7049,144.9295,144.6756,144.7928,41357.0
2016-11-14 15:00:00,148.28,148.5,148.25,148.45,38795.0,144.783,144.9978,144.7537,144.949,38795.0
2016-11-14 15:05:00,148.47,148.62,148.41,148.61,18967.0,144.9685,145.115,144.9099,145.1052,18967.0
2016-11-14 15:10:00,148.61,148.61,148.49,148.52,19358.0,145.1052,145.1052,144.9881,145.0174,19358.0
2016-11-14 15:15:00,148.55,148.59,148.36,148.49,22128.0,145.0466,145.0857,144.8611,144.9881,22128.0
2016-11-14 15:20:00,148.5,148.55,148.45,148.48,20858.0,144.9978,145.0466,144.949,144.9783,20858.0
2016-11-14 15:25:00,148.47,148.52,148.41,148.45,16955.0,144.9685,145.0174,144.9099,144.949,16955.0
2016-11-14 15:30:00,148.44,148.52,148.35,148.38,28034.0,144.9392,145.0174,144.8514,144.8807,28034.0
2016-11-14 15:35:00,148.36,148.36,148.03,148.05,59761.0,144.8611,144.8611,144.5389,144.5584,59761.0
2016-11-14 15:40:00,148.06,148.1,147.94,147.99,42095.0,144.5682,144.6073,144.451,144.4999,42095.0
2016-11-14 15:45:00,148.0,148.01,147.73,147.78,69842.0,144.5096,144.5194,144.246,144.2948,69842.0
2016-11-14 15:50:00,147.79,148.03,147.76,148.02,46887.0,144.3046,144.5389,144.2753,144.5291,46887.0
2016-11-14 15:55:00,148.0,148.08,147.91,148.04,58987.0,144.5096,144.5877,144.4217,144.5487,58987.0
2016-11-15 09:30:00,148.49,148.59,147.98,147.98,21725.0,144.9881,145.0857,144.4901,144.4901,21725.0
2016-11-15 09:35:00,148.02,148.13,147.64,147.76,15110.0,144.5291,144.6365,144.1581,144.2753,15110.0
2016-11-15 09:40:00,147.67,147.79,147.38,147.45,24881.0,144.1874,144.3046,143.9042,143.9726,24881.0
2016-11-15 09:45:00,147.37,147.62,147.28,147.53,17039.0,143.8945,144.1386,143.8066,144.0507,17039.0
2016-11-15 09:50:00,147.36,147.55,147.27,147.53,19199.0,143.8847,144.0702,143.7968,144.0507,19199.0
2016-11-15 09:55:00,147.52,147.54,147.2,147.42,18847.0,144.0409,144.0605,143.7285,143.9433,18847.0
2016-11-15 10:00:00,147.31,147.6,147.29,147.3,56543.0,143.8359,144.119,143.8164,143.8261,56543.0
2016-11-15 10:05:00,147.37,147.69,147.25,147.38,56129.0,143.8945,144.2069,143.7773,143.9042,56129.0
2016-11-15 10:10:00,147.43,147.5,147.09,147.17,45575.0,143.9531,144.0214,143.6211,143.6992,45575.0
2016-11-15 10:15:00,147.13,147.57,147.13,147.42,18212.0,143.6601,144.0898,143.6601,143.9433,18212.0
2016-11-15 10:20:00,147.4,147.45,147.18,147.43,11888.0,143.9238,143.9726,143.709,143.9531,11888.0
2016-11-15 10:25:00,147.42,147.5,147.22,147.34,12275.0,143.9433,144.0214,143.748,143.8652,12275.0
2016-11-15 10:30:00,147.36,147.48,147.13,147.2,10755.0,143.8847,144.0019,143.6601,143.7285,10755.0
2016-11-15 10:35:00,147.2,147.33,147.06,147.06,18603.0,143.7285,143.8554,143.5918,143.5918,18603.0
2016-11-15 10:40:00,147.06,147.23,147.06,147.19,6611.0,143.5918,143.7578,143.5918,143.7187,6611.0
2016-11-15 10:45:00,147.16,147.32,147.14,147.29,12680.0,143.6894,143.8457,143.6699,143.8164,12680.0
2016-11-15 10:50:00,147.3,147.3,147.08,147.26,18004.0,143.8261,143.8261,143.6113,143.7871,18004.0
2016-11-15 10:55:00,147.3,147.35,147.23,147.32,23436.0,143.8261,143.8749,143.7578,143.8457,23436.0
2016-11-15 11:00:00,147.35,147.75,147.24,147.74,26011.0,143.8749,144.2655,143.7675,144.2557,26011.0
2016-11-15 11:05:00,147.74,147.85,147.61,147.79,24131.0,144.2557,144.3632,144.1288,144.3046,24131.0
2016-11-15 11:10:00,147.81,147.81,147.45,147.45,18647.0,144.3241,144.3241,143.9726,143.9726,18647.0
2016-11-15 11:15:00,147.48,147.49,147.37,147.44,28469.0,144.0019,144.0116,143.8945,143.9628,28469.0
2016-11-15 11:20:00,147.44,147.47,147.38,147.38,16830.0,143.9628,143.9921,143.9042,143.9042,16830.0
2016-11-15 11:25:00,147.41,147.63,147.35,147.57,15187.0,143.9335,144.1483,143.8749,144.0898,15187.0
2016-11-15 11:30:00,147.59,147.85,147.57,147.78,8125.0,144.1093,144.3632,144.0898,144.2948,8125.0
2016-11-15 11:35:00,147.78,147.82,147.69,147.73,8365.0,144.2948,144.3339,144.2069,144.246,8365.0
2016-11-15 11:40:00,147.73,147.77,147.65,147.74,5542.0,144.246,144.285,144.1679,144.2557,5542.0
2016-11-15 11:45:00,147.71,147.78,147.65,147.66,22099.0,144.2265,144.2948,144.1679,144.1776,22099.0
2016-11-15 11:50:00,147.69,147.72,147.61,147.69,16780.0,144.2069,144.2362,144.1288,144.2069,16780.0
2016-11-15 11:55:00,147.68,147.72,147.6,147.68,11825.0,144.1972,144.2362,144.119,144.1972,11825.0
2016-11-15 12:00:00,147.68,147.7,147.54,147.65,20088.0,144.1972,144.2167,144.0605,144.1679,20088.0
2016-11-15 12:05:00,147.62,147.88,147.6,147.84,38283.0,144.1386,144.3924,144.119,144.3534,38283.0
2016-11-15 12:10:00,147.85,147.97,147.84,147.95,11085.0,144.3632,144.4803,144.3534,144.4608,11085.0
2016-11-15 12:15:00,147.98,148.19,147.98,148.19,3720.0,144.4901,144.6951,144.4901,144.6951,3720.0
2016-11-15 12:20:00,148.2,148.31,148.18,148.28,4223.0,144.7049,144.8123,144.6854,144.783,4223.0
2016-11-15 12:25:00,148.28,148.46,148.27,148.46,4696.0,144.783,144.9588,144.7732,144.9588,4696.0
2016-11-15 12:30:00,148.39,148.54,148.38,148.5,22644.0,144.8904,145.0369,144.8807,144.9978,22644.0
2016-11-15 12:35:00,148.5,148.5,148.24,148.24,20983.0,144.9978,144.9978,144.744,144.744,20983.0
2016-11-15 12:40:00,148.24,148.3,147.97,147.97,23251.0,144.744,144.8025,144.4803,144.4803,23251.0
2016-11-15 12:45:00,147.92,148.2,147.89,148.17,15304.0,144.4315,144.7049,144.4022,144.6756,15304.0
2016-11-15 12:50:00,148.21,148.25,148.07,148.2,9835.0,144.7147,144.7537,144.578,144.7049,9835.0
2016-11-15 12:55:00,148.2,148.25,148.1,148.1,10972.0,144.7049,144.7537,144.6073,144.6073,10972.0
2016-11-15 13:00:00,148.1,148.16,147.89,148.1,45083.0,144.6073,144.6658,144.4022,144.6073,45083.0
2016-11-15 13:05:00,148.08,148.08,147.92,147.92,23698.0,144.5877,144.5877,144.4315,144.4315,23698.0
2016-11-15 13:10:00,147.94,147.98,147.87,147.87,18382.0,144.451,144.4901,144.3827,144.3827,18382.0
2016-11-15 13:15:00,147.85,148.0,147.7,148.0,45839.0,144.3632,144.5096,144.2167,144.5096,45839.0
2016-11-15 13:20:00,148.0,148.07,147.98,148.06,8473.0,144.5096,144.578,144.4901,144.5682,8473.0
2016-11-15 13:25:00,148.06,148.06,147.93,147.93,8096.0,144.5682,144.5682,144.4413,144.4413,8096.0
2016-11-15 13:30:00,147.94,148.05,147.93,148.04,16637.0,144.451,144.5584,144.4413,144.5487,16637.0
2016-11-15 13:35:00,148.04,148.06,147.87,147.87,38024.0,144.5487,144.5682,144.3827,144.3827,38024.0
2016-11-15 13:40:00,147.9,147.9,147.63,147.77,42800.0,144.412,144.412,144.1483,144.285,42800.0
2016-11-15 13:45:00,147.8,147.85,147.71,147.82,28927.0,144.3143,144.3632,144.2265,144.3339,28927.0
2016-11-15 13:50:00,147.82,147.85,147.77,147.81,13948.0,144.3339,144.3632,144.285,144.3241,13948.0
2016-11-15 13:55:00,147.81,147.85,147.73,147.8,31616.0,144.3241,144.3632,144.246,144.3143,31616.0
2016-11-15 14:00:00,147.79,147.9,147.75,147.78,16882.0,144.3046,144.412,144.2655,144.2948,16882.0
2016-11-15 14:05:00,147.78,147.86,147.77,147.82,12666.0,144.2948,144.3729,144.285,144.3339,12666.0
2016-11-15 14:10:00,147.79,147.86,147.73,147.83,33656.0,144.3046,144.3729,144.246,144.3436,33656.0
2016-11-15 14:15:00,147.86,147.88,147.79,147.88,30605.0,144.3729,144.3924,144.3046,144.3924,30605.0
2016-11-15 14:20:00,147.87,148.04,147.82,147.99,25519.0,144.3827,144.5487,144.3339,144.4999,25519.0
2016-11-15 14:25:00,148.06,148.27,147.99,148.21,18193.0,144.5682,144.7732,144.4999,144.7147,18193.0
2016-11-15 14:30:00,148.18,148.3,148.1,148.25,14813.0,144.6854,144.8025,144.6073,144.7537,14813.0
2016-11-15 14:35:00,148.27,148.5,148.25,148.5,9196.0,144.7732,144.9978,144.7537,144.9978,9196.0
2016-11-15 14:40:00,148.49,148.54,148.38,148.54,39121.0,144.9881,145.0369,144.8807,145.0369,39121.0
2016-11-15 14:45:00,148.53,148.7,148.53,148.57,24029.0,145.0271,145.1931,145.0271,145.0662,24029.0
2016-11-15 14:50:00,148.57,148.81,148.57,148.81,10148.0,145.0662,145.3005,145.0662,145.3005,10148.0
2016-11-15 14:55:00,148.79,148.88,148.67,148.77,12837.0,145.281,145.3689,145.1638,145.2615,12837.0
2016-11-15 15:00:00,148.78,148.84,148.68,148.72,29926.0,145.2712,145.3298,145.1736,145.2126,29926.0
2016-11-15 15:05:00,148.72,148.9,148.72,148.9,36652.0,145.2126,145.3884,145.2126,145.3884,36652.0
2016-11-15 15:10:00,148.85,148.93,148.76,148.8,23788.0,145.3396,145.4177,145.2517,145.2907,23788.0
2016-11-15 15:15:00,148.81,148.81,148.5,148.5,11735.0,145.3005,145.3005,144.9978,144.9978,11735.0
2016-11-15 15:20:00,148.51,148.74,148.51,148.6,18423.0,145.0076,145.2322,145.0076,145.0955,18423.0
2016-11-15 15:25:00,148.66,148.8,148.66,148.8,10666.0,145.1541,145.2907,145.1541,145.2907,10666.0
2016-11-15 15:30:00,148.8,148.82,148.63,148.7,21745.0,145.2907,145.3103,145.1248,145.1931,21745.0
2016-11-15 15:35:00,148.71,148.93,148.68,148.93,27232.0,145.2029,145.4177,145.1736,145.4177,27232.0
2016-11-15 15:40:00,148.91,149.05,148.87,148.95,24131.0,145.3982,145.5349,145.3591,145.4372,24131.0
2016-11-15 15:45:00,148.92,148.92,148.75,148.83,22028.0,145.4079,145.4079,145.2419,145.32,22028.0
2016-11-15 15:50:00,148.81,148.82,148.72,148.73,32264.0,145.3005,145.3103,145.2126,145.2224,32264.0
2016-11-15 15:55:00,148.73,148.76,148.57,148.7,94881.0,145.2224,145.2517,145.0662,145.1931,94881.0
2016-11-16 09:30:00,148.88,149.41,148.67,149.03,42404.0,145.3689,145.8864,145.1638,145.5153,42404.0
2016-11-16 09:35:00,149.01,149.7,149.01,149.22,29265.0,145.4958,146.1695,145.4958,145.7008,29265.0
2016-11-16 09:40:00,149.23,149.61,149.22,149.58,60825.0,145.7106,146.0816,145.7008,146.0524,60825.0
2016-11-16 09:45:00,149.44,149.97,149.32,149.49,31664.0,145.9157,146.4332,145.7985,145.9645,31664.0
2016-11-16 09:50:00,149.61,149.7,149.37,149.5,12756.0,146.0816,146.1695,145.8473,145.9742,12756.0
2016-11-16 09:55:00,149.51,149.63,149.19,149.19,22396.0,145.984,146.1012,145.6716,145.6716,22396.0
2016-11-16 10:00:00,149.26,149.57,149.23,149.48,10477.0,145.7399,146.0426,145.7106,145.9547,10477.0
2016-11-16 10:05:00,149.47,149.81,149.4,149.81,52516.0,145.9449,146.2769,145.8766,146.2769,52516.0
2016-11-16 10:10:00,149.75,149.8,149.58,149.61,13661.0,146.2183,146.2672,146.0524,146.0816,13661.0
2016-11-16 10:15:00,149.59,149.7,149.53,149.53,22279.0,146.0621,146.1695,146.0035,146.0035,22279.0
2016-11-16 10:20:00,149.59,149.73,149.52,149.73,16420.0,146.0621,146.1988,145.9938,146.1988,16420.0
2016-11-16 10:25:00,149.71,149.75,149.61,149.69,5301.0,146.1793,146.2183,146.0816,146.1598,5301.0
2016-11-16 10:30:00,149.62,150.12,149.6,149.91,11613.0,146.0914,146.5796,146.0719,146.3746,11613.0
2016-11-16 10:35:00,149.84,149.93,149.66,149.71,10720.0,146.3062,146.3941,146.1305,146.1793,10720.0
2016-11-16 10:40:00,149.66,149.94,149.65,149.9,21815.0,146.1305,146.4039,146.1207,146.3648,21815.0
2016-11-16 10:45:00,149.95,149.95,149.57,149.57,47146.0,146.4136,146.4136,146.0426,146.0426,47146.0
2016-11-16 10:50:00,149.61,149.61,149.43,149.48,9984.0,146.0816,146.0816,145.9059,145.9547,9984.0
2016-11-16 10:55:00,149.48,149.59,149.35,149.47,54663.0,145.9547,146.0621,145.8278,145.9449,54663.0
2016-11-16 11:00:00,149.46,149.57,149.42,149.48,23592.0,145.9352,146.0426,145.8961,145.9547,23592.0
2016-11-16 11:05:00,149.52,149.58,149.38,149.52,21538.0,145.9938,146.0524,145.8571,145.9938,21538.0
2016-11-16 11:10:00,149.52,149.53,149.37,149.37,22485.0,145.9938,146.0035,145.8473,145.8473,22485.0
2016-11-16 11:15:00,149.37,149.39,149.14,149.3,11220.0,145.8473,145.8668,145.6227,145.779,11220.0
2016-11-16 11:20:00,149.26,149.36,149.25,149.31,14034.0,145.7399,145.8375,145.7301,145.7887,14034.0
2016-11-16 11:25:00,149.35,149.52,149.28,149.49,23733.0,145.8278,145.9938,145.7594,145.9645,23733.0
2016-11-16 11:30:00,149.47,149.53,149.39,149.53,14354.0,145.9449,146.0035,145.8668,146.0035,14354.0
2016-11-16 11:35:00,149.54,149.54,149.34,149.39,13978.0,146.0133,146.0133,145.818,145.8668,13978.0
2016-11-16 11:40:00,149.38,149.51,149.37,149.37,8848.0,145.8571,145.984,145.8473,145.8473,8848.0
2016-11-16 11:45:00,149.36,149.43,149.12,149.17,9808.0,145.8375,145.9059,145.6032,145.652,9808.0
2016-11-16 11:50:00,149.21,149.25,148.95,149.11,8205.0,145.6911,145.7301,145.4372,145.5934,8205.0
2016-11-16 11:55:00,149.16,149.27,149.16,149.18,4546.0,145.6423,145.7497,145.6423,145.6618,4546.0
2016-11-16 12:00:00,149.15,149.19,149.03,149.03,6263.0,145.6325,145.6716,145.5153,145.5153,6263.0
2016-11-16 12:05:00,149.05,149.2,149.03,149.12,6468.0,145.5349,145.6813,145.5153,145.6032,6468.0
2016-11-16 12:10:00,149.16,149.24,149.13,149.16,14171.0,145.6423,145.7204,145.613,145.6423,14171.0
2016-11-16 12:15:00,149.1,149.14,148.88,148.88,11554.0,145.5837,145.6227,145.3689,145.3689,11554.0
2016-11-16 12:20:00,148.83,148.87,148.75,148.81,4133.0,145.32,145.3591,145.2419,145.3005,4133.0
2016-11-16 12:25:00,148.76,148.76,148.63,148.66,14614.0,145.2517,145.2517,145.1248,145.1541,14614.0
2016-11-16 12:30:00,148.71,149.02,148.71,149.02,3036.0,145.2029,145.5056,145.2029,145.5056,3036.0
2016-11-16 12:35:00,148.98,149.07,148.96,149.05,4324.0,145.4665,145.5544,145.447,145.5349,4324.0
2016-11-16 12:40:00,149.02,149.04,148.88,148.92,6102.0,145.5056,145.5251,145.3689,145.4079,6102.0
2016-11-16 12:45:00,148.93,148.94,148.83,148.86,6260.0,145.4177,145.4274,145.32,145.3493,6260.0
2016-11-16 12:50:00,148.83,149.0,148.83,149.0,1800.0,145.32,145.486,145.32,145.486,1800.0
2016-11-16 12:55:00,149.04,149.16,149.04,149.13,6786.0,145.5251,145.6423,145.5251,145.613,6786.0
2016-11-16 13:00:00,149.26,149.26,149.07,149.1,6698.0,145.7399,145.7399,145.5544,145.5837,6698.0
2016-11-16 13:05:00,149.09,149.17,149.09,149.15,4828.0,145.5739,145.652,145.5739,145.6325,4828.0
2016-11-16 13:10:00,149.18,149.33,149.18,149.33,2998.0,145.6618,145.8082,145.6618,145.8082,2998.0
2016-11-16 13:15:00,149.31,149.36,149.27,149.36,6300.0,145.7887,145.8375,145.7497,145.8375,6300.0
2016-11-16 13:20:00,149.37,149.46,149.29,149.46,8614.0,145.8473,145.9352,145.7692,145.9352,8614.0
2016-11-16 13:25:00,149.47,149.5,149.37,149.47,5747.0,145.9449,145.9742,145.8473,145.9449,5747.0
2016-11-16 13:30:00,149.47,149.54,149.43,149.49,10653.0,145.9449,146.0133,145.9059,145.9645,10653.0
2016-11-16 13:35:00,149.46,149.52,149.43,149.47,6495.0,145.9352,145.9938,145.9059,145.9449,6495.0
2016-11-16 13:40:00,149.46,149.47,149.24,149.26,11333.0,145.9352,145.9449,145.7204,145.7399,11333.0
2016-11-16 13:45:00,149.27,149.41,149.24,149.31,6061.0,145.7497,145.8864,145.7204,145.7887,6061.0
2016-11-16 13:50:00,149.28,149.4,149.24,149.24,13738.0,145.7594,145.8766,145.7204,145.7204,13738.0
2016-11-16 13:55:00,149.19,149.23,149.18,149.19,12817.0,145.6716,145.7106,145.6618,145.6716,12817.0
2016-11-16 14:00:00,149.19,149.22,149.09,149.12,8314.0,145.6716,145.7008,145.5739,145.6032,8314.0
2016-11-16 14:05:00,149.1,149.12,149.03,149.11,9701.0,145.5837,145.6032,145.5153,145.5934,9701.0
2016-11-16 14:10:00,149.08,149.08,148.96,148.98,11459.0,145.5641,145.5641,145.447,145.4665,11459.0
2016-11-16 14:15:00,148.97,149.0,148.92,148.98,10428.0,145.4567,145.486,145.4079,145.4665,10428.0
2016-11-16 14:20:00,149.0,149.09,148.95,149.03,9698.0,145.486,145.5739,145.4372,145.5153,9698.0
2016-11-16 14:25:00,149.06,149.36,149.02,149.33,34392.0,145.5446,145.8375,145.5056,145.8082,34392.0
2016-11-16 14:30:00,149.29,149.43,149.29,149.43,5504.0,145.7692,145.9059,145.7692,145.9059,5504.0
2016-11-16 14:35:00,149.4,149.46,149.4,149.45,11644.0,145.8766,145.9352,145.8766,145.9254,11644.0
2016-11-16 14:40:00,149.46,149.65,149.46,149.54,14943.0,145.9352,146.1207,145.9352,146.0133,14943.0
2016-11-16 14:45:00,149.5,149.53,149.41,149.42,45796.0,145.9742,146.0035,145.8864,145.8961,45796.0
2016-11-16 14:50:00,149.45,149.5,149.37,149.42,15801.0,145.9254,145.9742,145.8473,145.8961,15801.0
2016-11-16 14:55:00,149.4,149.5,149.34,149.45,18687.0,145.8766,145.9742,145.818,145.9254,18687.0
2016-11-16 15:00:00,149.46,149.52,149.38,149.38,20651.0,145.9352,145.9938,145.8571,145.8571,20651.0
2016-11-16 15:05:00,149.36,149.46,149.36,149.4,11485.0,145.8375,145.9352,145.8375,145.8766,11485.0
2016-11-16 15:10:00,149.4,149.49,149.37,149.42,15583.0,145.8766,145.9645,145.8473,145.8961,15583.0
2016-11-16 15:15:00,149.41,149.45,149.38,149.44,11054.0,145.8864,145.9254,145.8571,145.9157,11054.0
2016-11-16 15:20:00,149.44,149.44,149.34,149.36,11841.0,145.9157,145.9157,145.818,145.8375,11841.0
2016-11-16 15:25:00,149.36,149.36,149.15,149.19,14987.0,145.8375,145.8375,145.6325,145.6716,14987.0
2016-11-16 15:30:00,149.19,149.31,149.19,149.28,18337.0,145.6716,145.7887,145.6716,145.7594,18337.0
2016-11-16 15:35:00,149.28,149.49,149.28,149.46,28609.0,145.7594,145.9645,145.7594,145.9352,28609.0
2016-11-16 15:40:00,149.46,149.52,149.41,149.42,31683.0,145.9352,145.9938,145.8864,145.8961,31683.0
2016-11-16 15:45:00,149.42,149.45,149.38,149.4,24474.0,145.8961,145.9254,145.8571,145.8766,24474.0
2016-11-16 15:50:00,149.4,149.45,149.32,149.45,31633.0,145.8766,145.9254,145.7985,145.9254,31633.0
2016-11-16 15:55:00,149.45,149.5,149.41,149.49,45398.0,145.9254,145.9742,145.8864,145.9645,45398.0
2016-11-17 09:30:00,149.59,149.87,149.31,149.66,13758.0,146.0621,146.3355,145.7887,146.1305,13758.0
2016-11-17 09:35:00,149.67,149.67,149.15,149.32,12010.0,146.1402,146.1402,145.6325,145.7985,12010.0
2016-11-17 09:40:00,149.4,149.73,149.35,149.59,10171.0,145.8766,146.1988,145.8278,146.0621,10171.0
2016-11-17 09:45:00,149.61,149.69,149.45,149.61,24659.0,146.0816,146.1598,145.9254,146.0816,24659.0
2016-11-17 09:50:00,149.61,149.63,149.01,149.01,6541.0,146.0816,146.1012,145.4958,145.4958,6541.0
2016-11-17 09:55:00,149.01,149.39,149.0,149.26,28613.0,145.4958,145.8668,145.486,145.7399,28613.0
2016-11-17 10:00:00,149.25,149.3,148.99,149.15,45340.0,145.7301,145.779,145.4763,145.6325,45340.0
2016-11-17 10:05:00,149.08,149.28,149.06,149.1,16429.0,145.5641,145.7594,145.5446,145.5837,16429.0
2016-11-17 10:10:00,149.13,149.23,149.11,149.15,9932.0,145.613,145.7106,145.5934,145.6325,9932.0
2016-11-17 10:15:00,149.11,149.16,148.91,149.1,24808.0,145.5934,145.6423,145.3982,145.5837,24808.0
2016-11-17 10:20:00,149.15,149.28,149.14,149.24,8611.0,145.6325,145.7594,145.6227,145.7204,8611.0
2016-11-17 10:25:00,149.25,149.3,149.04,149.07,45584.0,145.7301,145.779,145.5251,145.5544,45584.0
2016-11-17 10:30:00,149.03,149.15,148.9,148.95,8072.0,145.5153,145.6325,145.3884,145.4372,8072.0
2016-11-17 10:35:00,148.96,149.04,148.92,148.96,4056.0,145.447,145.5251,145.4079,145.447,4056.0
2016-11-17 10:40:00,148.99,149.17,148.96,149.14,4230.0,145.4763,145.652,145.447,145.6227,4230.0
2016-11-17 10:45:00,149.12,149.18,149.07,149.12,4585.0,145.6032,145.6618,145.5544,145.6032,4585.0
2016-11-17 10:50:00,149.11,149.16,148.97,148.97,6218.0,145.5934,145.6423,145.4567,145.4567,6218.0
2016-11-17 10:55:00,149.04,149.07,148.87,148.89,4740.0,145.5251,145.5544,145.3591,145.3786,4740.0
2016-11-17 11:00:00,148.84,149.03,148.81,148.91,6047.0,145.3298,145.5153,145.3005,145.3982,6047.0
2016-11-17 11:05:00,148.95,149.0,148.89,149.0,5050.0,145.4372,145.486,145.3786,145.486,5050.0
2016-11-17 11:10:00,149.0,149.16,148.95,148.95,14012.0,145.486,145.6423,145.4372,145.4372,14012.0
2016-11-17 11:15:00,148.97,149.02,148.91,149.02,13322.0,145.4567,145.5056,145.3982,145.5056,13322.0
2016-11-17 11:20:00,149.04,149.2,148.97,148.97,13703.0,145.5251,145.6813,145.4567,145.4567,13703.0
2016-11-17 11:25:00,148.97,148.99,148.91,148.95,5923.0,145.4567,145.4763,145.3982,145.4372,5923.0
2016-11-17 11:30:00,148.93,148.97,148.91,148.92,10940.0,145.4177,145.4567,145.3982,145.4079,10940.0
2016-11-17 11:35:00,148.94,148.95,148.63,148.66,55097.0,145.4274,145.4372,145.1248,145.1541,55097.0
2016-11-17 11:40:00,148.63,148.63,148.42,148.6,65360.0,145.1248,145.1248,144.9197,145.0955,65360.0
2016-11-17 11:45:00,148.62,148.84,148.62,148.75,5239.0,145.115,145.3298,145.115,145.2419,5239.0
2016-11-17 11:50:00,148.75,148.99,148.75,148.96,5001.0,145.2419,145.4763,145.2419,145.447,5001.0
2016-11-17 11:55:00,148.98,149.0,148.94,148.97,20942.0,145.4665,145.486,145.4274,145.4567,20942.0
2016-11-17 12:00:00,148.96,149.01,148.96,148.99,16766.0,145.447,145.4958,145.447,145.4763,16766.0
2016-11-17 12:05:00,149.01,149.03,148.97,148.98,9540.0,145.4958,145.5153,145.4567,145.4665,9540.0
2016-11-17 12:10:00,148.99,149.02,148.96,148.99,8876.0,145.4763,145.5056,145.447,145.4763,8876.0
2016-11-17 12:15:00,149.0,149.04,148.97,149.02,7058.0,145.486,145.5251,145.4567,145.5056,7058.0
2016-11-17 12:20:00,149.05,149.08,148.97,149.01,11608.0,145.5349,145.5641,145.4567,145.4958,11608.0
2016-11-17 12:25:00,148.98,149.06,148.98,148.98,43295.0,145.4665,145.5446,145.4665,145.4665,43295.0
2016-11-17 12:30:00,148.98,149.0,148.96,148.98,10900.0,145.4665,145.486,145.447,145.4665,10900.0
2016-11-17 12:35:00,148.96,148.97,148.92,148.96,26907.0,145.447,145.4567,145.4079,145.447,26907.0
2016-11-17 12:40:00,148.97,148.97,148.91,148.92,10613.0,145.4567,145.4567,145.3982,145.4079,10613.0
2016-11-17 12:45:00,148.93,148.94,148.82,148.84,24746.0,145.4177,145.4274,145.3103,145.3298,24746.0
2016-11-17 12:50:00,148.85,148.9,148.8,148.81,6750.0,145.3396,145.3884,145.2907,145.3005,6750.0
2016-11-17 12:55:00,148.82,148.9,148.81,148.87,3834.0,145.3103,145.3884,145.3005,145.3591,3834.0
2016-11-17 13:00:00,148.9,148.95,148.84,148.9,5826.0,145.3884,145.4372,145.3298,145.3884,5826.0
2016-11-17 13:05:00,148.91,148.93,148.8,148.86,3962.0,145.3982,145.4177,145.2907,145.3493,3962.0
2016-11-17 13:10:00,148.83,148.9,148.83,148.86,12032.0,145.32,145.3884,145.32,145.3493,12032.0
2016-11-17 13:15:00,148.88,148.9,148.81,148.82,5920.0,145.3689,145.3884,145.3005,145.3103,5920.0
2016-11-17 13:20:00,148.82,148.86,148.75,148.81,9399.0,145.3103,145.3493,145.2419,145.3005,9399.0
2016-11-17 13:25:00,148.78,148.87,148.75,148.87,25638.0,145.2712,145.3591,145.2419,145.3591,25638.0
2016-11-17 13:30:00,148.89,148.9,148.77,148.77,3629.0,145.3786,145.3884,145.2615,145.2615,3629.0
2016-11-17 13:35:00,148.81,148.9,148.78,148.9,4653.0,145.3005,145.3884,145.2712,145.3884,4653.0
2016-11-17 13:40:00,148.87,148.88,148.78,148.81,4705.0,145.3591,145.3689,145.2712,145.3005,4705.0
2016-11-17 13:45:00,148.81,148.82,148.77,148.78,3652.0,145.3005,145.3103,145.2615,145.2712,3652.0
2016-11-17 13:50:00,148.78,148.78,148.63,148.65,5387.0,145.2712,145.2712,145.1248,145.1443,5387.0
2016-11-17 13:55:00,148.65,148.66,148.48,148.5,11045.0,145.1443,145.1541,144.9783,144.9978,11045.0
2016-11-17 14:00:00,148.47,148.56,148.47,148.5,6452.0,144.9685,145.0564,144.9685,144.9978,6452.0
2016-11-17 14:05:00,148.47,148.6,148.45,148.54,9372.0,144.9685,145.0955,144.949,145.0369,9372.0
2016-11-17 14:10:00,148.55,148.55,148.44,148.44,8431.0,145.0466,145.0466,144.9392,144.9392,8431.0
2016-11-17 14:15:00,148.46,148.58,148.45,148.55,18392.0,144.9588,145.0759,144.949,145.0466,18392.0
2016-11-17 14:20:00,148.55,148.56,148.49,148.52,17124.0,145.0466,145.0564,144.9881,145.0174,17124.0
2016-11-17 14:25:00,148.54,148.56,148.46,148.56,8121.0,145.0369,145.0564,144.9588,145.0564,8121.0
2016-11-17 14:30:00,148.54,148.57,148.49,148.55,8817.0,145.0369,145.0662,144.9881,145.0466,8817.0
2016-11-17 14:35:00,148.51,148.58,148.5,148.56,8791.0,145.0076,145.0759,144.9978,145.0564,8791.0
2016-11-17 14:40:00,148.57,148.65,148.56,148.62,48350.0,145.0662,145.1443,145.0564,145.115,48350.0
2016-11-17 14:45:00,148.62,148.63,148.51,148.55,9739.0,145.115,145.1248,145.0076,145.0466,9739.0
2016-11-17 14:50:00,148.56,148.57,148.49,148.52,9154.0,145.0564,145.0662,144.9881,145.0174,9154.0
2016-11-17 14:55:00,148.53,148.66,148.52,148.66,12497.0,145.0271,145.1541,145.0174,145.1541,12497.0
2016-11-17 15:00:00,148.66,148.96,148.63,148.96,8930.0,145.1541,145.447,145.1248,145.447,8930.0
2016-11-17 15:05:00,148.95,149.0,148.94,149.0,5436.0,145.4372,145.486,145.4274,145.486,5436.0
2016-11-17 15:10:00,148.99,149.08,148.99,149.02,10005.0,145.4763,145.5641,145.4763,145.5056,10005.0
2016-11-17 15:15:00,148.99,149.05,148.98,148.99,16115.0,145.4763,145.5349,145.4665,145.4763,16115.0
2016-11-17 15:20:00,149.0,149.0,148.74,148.86,17459.0,145.486,145.486,145.2322,145.3493,17459.0
2016-11-17 15:25:00,148.88,148.93,148.87,148.88,27188.0,145.3689,145.4177,145.3591,145.3689,27188.0
2016-11-17 15:30:00,148.9,148.99,148.89,148.97,31143.0,145.3884,145.4763,145.3786,145.4567,31143.0
2016-11-17 15:35:00,148.99,149.02,148.94,149.0,19727.0,145.4763,145.5056,145.4274,145.486,19727.0
2016-11-17 15:40:00,148.98,149.02,148.96,148.99,15478.0,145.4665,145.5056,145.447,145.4763,15478.0
2016-11-17 15:45:00,148.99,149.04,148.95,148.97,23066.0,145.4763,145.5251,145.4372,145.4567,23066.0
2016-11-17 15:50:00,148.98,149.01,148.91,148.93,29129.0,145.4665,145.4958,145.3982,145.4177,29129.0
2016-11-17 15:55:00,148.92,148.99,148.84,148.86,90255.0,145.4079,145.4763,145.3298,145.3493,90255.0
2016-11-18 09:30:00,148.77,149.2,148.71,148.88,105023.0,145.2615,145.6813,145.2029,145.3689,105023.0
2016-11-18 09:35:00,148.82,148.88,148.56,148.77,6696.0,145.3103,145.3689,145.0564,145.2615,6696.0
2016-11-18 09:40:00,148.8,148.95,148.6,148.6,16147.0,145.2907,145.4372,145.0955,145.0955,16147.0
2016-11-18 09:45:00,148.59,148.65,148.49,148.52,12771.0,145.0857,145.1443,144.9881,145.0174,12771.0
2016-11-18 09:50:00,148.56,148.71,148.46,148.48,7543.0,145.0564,145.2029,144.9588,144.9783,7543.0
2016-11-18 09:55:00,148.43,148.53,148.14,148.25,13114.0,144.9295,145.0271,144.6463,144.7537,13114.0
2016-11-18 10:00:00,148.25,148.36,148.22,148.31,8947.0,144.7537,144.8611,144.7244,144.8123,8947.0
2016-11-18 10:05:00,148.32,148.49,148.18,148.35,11730.0,144.8221,144.9881,144.6854,144.8514,11730.0
2016-11-18 10:10:00,148.45,148.46,148.22,148.35,9425.0,144.949,144.9588,144.7244,144.8514,9425.0
2016-11-18 10:15:00,148.33,148.33,147.78,147.78,18337.0,144.8318,144.8318,144.2948,144.2948,18337.0
2016-11-18 10:20:00,147.7,147.93,147.66,147.68,17395.0,144.2167,144.4413,144.1776,144.1972,17395.0
2016-11-18 10:25:00,147.65,147.66,147.44,147.5,19356.0,144.1679,144.1776,143.9628,144.0214,19356.0
2016-11-18 10:30:00,147.49,147.51,147.26,147.31,21463.0,144.0116,144.0312,143.7871,143.8359,21463.0
2016-11-18 10:35:00,147.27,147.54,147.26,147.36,24244.0,143.7968,144.0605,143.7871,143.8847,24244.0
2016-11-18 10:40:00,147.35,147.37,147.09,147.09,38347.0,143.8749,143.8945,143.6211,143.6211,38347.0
2016-11-18 10:45:00,147.11,147.12,146.91,146.98,25237.0,143.6406,143.6504,143.4453,143.5137,25237.0
2016-11-18 10:50:00,147.0,147.01,146.72,146.76,18524.0,143.5332,143.543,143.2598,143.2989,18524.0
2016-11-18 10:55:00,146.76,146.76,146.55,146.69,28222.0,143.2989,143.2989,143.0938,143.2305,28222.0
2016-11-18 11:00:00,146.64,146.68,146.31,146.32,39162.0,143.1817,143.2207,142.8595,142.8692,39162.0
2016-11-18 11:05:00,146.33,146.34,146.1,146.22,58613.0,142.879,142.8888,142.6544,142.7716,58613.0
2016-11-18 11:10:00,146.21,146.27,146.1,146.25,30707.0,142.7618,142.8204,142.6544,142.8009,30707.0
2016-11-18 11:15:00,146.27,146.46,146.21,146.46,21526.0,142.8204,143.0059,142.7618,143.0059,21526.0
2016-11-18 11:20:00,146.47,146.62,146.33,146.42,19077.0,143.0157,143.1622,142.879,142.9669,19077.0
2016-11-18 11:25:00,146.39,146.59,146.34,146.41,33325.0,142.9376,143.1329,142.8888,142.9571,33325.0
2016-11-18 11:30:00,146.41,146.41,146.24,146.27,19515.0,142.9571,142.9571,142.7911,142.8204,19515.0
2016-11-18 11:35:00,146.25,146.32,146.17,146.22,10497.0,142.8009,142.8692,142.7228,142.7716,10497.0
2016-11-18 11:40:00,146.2,146.25,146.17,146.22,17608.0,142.7521,142.8009,142.7228,142.7716,17608.0
2016-11-18 11:45:00,146.22,146.25,146.1,146.1,15041.0,142.7716,142.8009,142.6544,142.6544,15041.0
2016-11-18 11:50:00,146.1,146.22,146.1,146.17,16232.0,142.6544,142.7716,142.6544,142.7228,16232.0
2016-11-18 11:55:00,146.18,146.19,146.06,146.06,20282.0,142.7325,142.7423,142.6154,142.6154,20282.0
2016-11-18 12:00:00,146.06,146.06,145.85,145.87,27844.0,142.6154,142.6154,142.4103,142.4298,27844.0
2016-11-18 12:05:00,145.89,146.16,145.86,146.16,13393.0,142.4494,142.713,142.4201,142.713,13393.0
2016-11-18 12:10:00,146.16,146.26,146.05,146.07,16885.0,142.713,142.8107,142.6056,142.6251,16885.0
2016-11-18 12:15:00,146.06,146.11,146.02,146.06,8795.0,142.6154,142.6642,142.5763,142.6154,8795.0
2016-11-18 12:20:00,146.06,146.15,146.06,146.12,9977.0,142.6154,142.7032,142.6154,142.674,9977.0
2016-11-18 12:25:00,146.1,146.16,145.88,145.96,13615.0,142.6544,142.713,142.4396,142.5177,13615.0
2016-11-18 12:30:00,145.98,146.0,145.92,145.96,11639.0,142.5373,142.5568,142.4787,142.5177,11639.0
2016-11-18 12:35:00,145.96,146.13,145.94,146.11,13302.0,142.5177,142.6837,142.4982,142.6642,13302.0
2016-11-18 12:40:00,146.11,146.18,146.06,146.09,29667.0,142.6642,142.7325,142.6154,142.6447,29667.0
2016-11-18 12:45:00,146.09,146.29,146.08,146.13,42400.0,142.6447,142.8399,142.6349,142.6837,42400.0
2016-11-18 12:50:00,146.14,146.17,146.08,146.15,18764.0,142.6935,142.7228,142.6349,142.7032,18764.0
2016-11-18 12:55:00,146.14,146.19,146.0,146.06,37808.0,142.6935,142.7423,142.5568,142.6154,37808.0
2016-11-18 13:00:00,146.06,146.06,145.98,146.0,37164.0,142.6154,142.6154,142.5373,142.5568,37164.0
2016-11-18 13:05:00,146.0,146.23,146.0,146.23,89137.0,142.5568,142.7814,142.5568,142.7814,89137.0
2016-11-18 13:10:00,146.23,146.72,146.23,146.72,8800.0,142.7814,143.2598,142.7814,143.2598,8800.0
2016-11-18 13:15:00,146.71,146.71,146.19,146.2,37092.0,143.25,143.25,142.7423,142.7521,37092.0
2016-11-18 13:20:00,146.24,146.4,146.22,146.38,8489.0,142.7911,142.9473,142.7716,142.9278,8489.0
2016-11-18 13:25:00,146.38,146.4,146.27,146.28,10747.0,142.9278,142.9473,142.8204,142.8302,10747.0
2016-11-18 13:30:00,146.27,146.31,146.12,146.31,15804.0,142.8204,142.8595,142.674,142.8595,15804.0
2016-11-18 13:35:00,146.35,146.36,146.22,146.35,9729.0,142.8985,142.9083,142.7716,142.8985,9729.0
2016-11-18 13:40:00,146.34,146.36,146.25,146.25,11733.0,142.8888,142.9083,142.8009,142.8009,11733.0
2016-11-18 13:45:00,146.24,146.3,146.03,146.21,42003.0,142.7911,142.8497,142.5861,142.7618,42003.0
2016-11-18 13:50:00,146.21,146.31,146.17,146.18,14395.0,142.7618,142.8595,142.7228,142.7325,14395.0
2016-11-18 13:55:00,146.15,146.18,146.08,146.09,15649.0,142.7032,142.7325,142.6349,142.6447,15649.0
2016-11-18 14:00:00,146.09,146.12,145.98,146.08,66002.0,142.6447,142.674,142.5373,142.6349,66002.0
2016-11-18 14:05:00,146.08,146.23,146.07,146.09,27176.0,142.6349,142.7814,142.6251,142.6447,27176.0
2016-11-18 14:10:00,146.09,146.19,146.07,146.13,43532.0,142.6447,142.7423,142.6251,142.6837,43532.0
2016-11-18 14:15:00,146.14,146.2,146.12,146.13,20400.0,142.6935,142.7521,142.674,142.6837,20400.0
2016-11-18 14:20:00,146.13,146.14,146.0,146.02,28713.0,142.6837,142.6935,142.5568,142.5763,28713.0
2016-11-18 14:25:00,146.02,146.04,145.8,145.87,15437.0,142.5763,142.5958,142.3615,142.4298,15437.0
2016-11-18 14:30:00,145.88,145.93,145.86,145.91,13198.0,142.4396,142.4884,142.4201,142.4689,13198.0
2016-11-18 14:35:00,145.92,146.0,145.87,145.89,11794.0,142.4787,142.5568,142.4298,142.4494,11794.0
2016-11-18 14:40:00,145.9,145.94,145.82,145.9,48705.0,142.4591,142.4982,142.381,142.4591,48705.0
2016-11-18 14:45:00,145.9,145.98,145.89,145.92,22912.0,142.4591,142.5373,142.4494,142.4787,22912.0
2016-11-18 14:50:00,145.91,145.92,145.81,145.82,20591.0,142.4689,142.4787,142.3713,142.381,20591.0
2016-11-18 14:55:00,145.84,145.88,145.82,145.85,19555.0,142.4006,142.4396,142.381,142.4103,19555.0
2016-11-18 15:00:00,145.85,146.0,145.84,145.99,24503.0,142.4103,142.5568,142.4006,142.547,24503.0
2016-11-18 15:05:00,146.0,146.0,145.94,145.99,18071.0,142.5568,142.5568,142.4982,142.547,18071.0
2016-11-18 15:10:00,145.98,146.0,145.94,145.99,22702.0,142.5373,142.5568,142.4982,142.547,22702.0
2016-11-18 15:15:00,145.99,146.03,145.94,145.96,40148.0,142.547,142.5861,142.4982,142.5177,40148.0
2016-11-18 15:20:00,146.0,146.01,145.95,145.99,18987.0,142.5568,142.5665,142.508,142.547,18987.0
2016-11-18 15:25:00,145.99,146.04,145.96,146.03,41113.0,142.547,142.5958,142.5177,142.5861,41113.0
2016-11-18 15:30:00,146.02,146.12,145.95,145.98,42310.0,142.5763,142.674,142.508,142.5373,42310.0
2016-11-18 15:35:00,145.98,146.03,145.97,146.01,36947.0,142.5373,142.5861,142.5275,142.5665,36947.0
2016-11-18 15:40:00,146.01,146.05,145.95,145.99,47831.0,142.5665,142.6056,142.508,142.547,47831.0
2016-11-18 15:45:00,145.99,146.02,145.97,145.98,78923.0,142.547,142.5763,142.5275,142.5373,78923.0
2016-11-18 15:50:00,145.99,146.0,145.89,145.89,47833.0,142.547,142.5568,142.4494,142.4494,47833.0
2016-11-18 15:55:00,145.89,145.91,145.63,145.83,127740.0,142.4494,142.4689,142.1955,142.3908,127740.0
2016-11-21 09:30:00,146.49,146.5,146.04,146.37,24413.0,143.0352,143.045,142.5958,142.9181,24413.0
2016-11-21 09:35:00,146.49,146.49,145.75,146.0,21031.0,143.0352,143.0352,142.3127,142.5568,21031.0
2016-11-21 09:40:00,146.03,146.06,145.87,145.95,12611.0,142.5861,142.6154,142.4298,142.508,12611.0
2016-11-21 09:45:00,145.98,146.12,145.91,146.12,24012.0,142.5373,142.674,142.4689,142.674,24012.0
2016-11-21 09:50:00,146.12,146.13,145.6,145.6,30382.0,142.674,142.6837,142.1662,142.1662,30382.0
2016-11-21 09:55:00,145.62,145.72,145.4,145.49,32620.0,142.1857,142.2834,141.9709,142.0588,32620.0
2016-11-21 10:00:00,145.5,145.54,145.19,145.32,86742.0,142.0686,142.1076,141.7659,141.8928,86742.0
2016-11-21 10:05:00,145.32,145.32,145.03,145.14,51342.0,141.8928,141.8928,141.6097,141.7171,51342.0
2016-11-21 10:10:00,145.18,145.73,145.14,145.72,42677.0,141.7561,142.2932,141.7171,142.2834,42677.0
2016-11-21 10:15:00,145.72,145.84,145.44,145.65,27690.0,142.2834,142.4006,142.01,142.215,27690.0
2016-11-21 10:20:00,145.59,145.85,145.59,145.7,23131.0,142.1565,142.4103,142.1565,142.2639,23131.0
2016-11-21 10:25:00,145.67,145.7,145.29,145.42,12656.0,142.2346,142.2639,141.8635,141.9905,12656.0
2016-11-21 10:30:00,145.48,145.69,145.42,145.59,13127.0,142.049,142.2541,141.9905,142.1565,13127.0
2016-11-21 10:35:00,145.56,145.59,145.17,145.19,17629.0,142.1272,142.1565,141.7464,141.7659,17629.0
2016-11-21 10:40:00,145.23,145.29,144.96,145.02,27881.0,141.8049,141.8635,141.5413,141.5999,27881.0
2016-11-21 10:45:00,145.01,145.07,144.74,145.0,29888.0,141.5901,141.6487,141.3265,141.5804,29888.0
2016-11-21 10:50:00,145.04,145.08,144.92,144.97,30917.0,141.6194,141.6585,141.5023,141.5511,30917.0
2016-11-21 10:55:00,145.0,145.06,144.85,144.89,42329.0,141.5804,141.639,141.4339,141.473,42329.0
2016-11-21 11:00:00,144.91,145.23,144.89,145.21,66177.0,141.4925,141.8049,141.473,141.7854,66177.0
2016-11-21 11:05:00,145.2,145.38,145.2,145.31,43211.0,141.7756,141.9514,141.7756,141.8831,43211.0
2016-11-21 11:10:00,145.29,145.43,145.15,145.27,24982.0,141.8635,142.0002,141.7268,141.844,24982.0
2016-11-21 11:15:00,145.28,145.7,145.26,145.64,51933.0,141.8538,142.2639,141.8342,142.2053,51933.0
2016-11-21 11:20:00,145.66,145.7,145.54,145.7,19030.0,142.2248,142.2639,142.1076,142.2639,19030.0
2016-11-21 11:25:00,145.71,145.88,145.59,145.59,16796.0,142.2736,142.4396,142.1565,142.1565,16796.0
2016-11-21 11:30:00,145.61,145.82,145.61,145.75,13108.0,142.176,142.381,142.176,142.3127,13108.0
2016-11-21 11:35:00,145.78,145.82,145.65,145.74,11001.0,142.342,142.381,142.215,142.3029,11001.0
2016-11-21 11:40:00,145.75,145.85,145.73,145.85,15251.0,142.3127,142.4103,142.2932,142.4103,15251.0
2016-11-21 11:45:00,145.86,145.91,145.82,145.83,8441.0,142.4201,142.4689,142.381,142.3908,8441.0
2016-11-21 11:50:00,145.81,145.85,145.6,145.61,19124.0,142.3713,142.4103,142.1662,142.176,19124.0
2016-11-21 11:55:00,145.63,145.64,145.51,145.56,29982.0,142.1955,142.2053,142.0783,142.1272,29982.0
2016-11-21 12:00:00,145.56,145.69,145.56,145.62,59409.0,142.1272,142.2541,142.1272,142.1857,59409.0
2016-11-21 12:05:00,145.61,145.67,145.6,145.65,24736.0,142.176,142.2346,142.1662,142.215,24736.0
2016-11-21 12:10:00,145.65,145.65,145.59,145.6,87244.0,142.215,142.215,142.1565,142.1662,87244.0
2016-11-21 12:15:00,145.6,145.61,145.46,145.6,38624.0,142.1662,142.176,142.0295,142.1662,38624.0
2016-11-21 12:20:00,145.59,145.6,145.4,145.4,39065.0,142.1565,142.1662,141.9709,141.9709,39065.0
2016-11-21 12:25:00,145.39,145.44,145.22,145.44,43661.0,141.9612,142.01,141.7952,142.01,43661.0
2016-11-21 12:30:00,145.43,145.57,145.24,145.35,66080.0,142.0002,142.1369,141.8147,141.9221,66080.0
2016-11-21 12:35:00,145.36,145.44,145.24,145.29,50894.0,141.9319,142.01,141.8147,141.8635,50894.0
2016-11-21 12:40:00,145.3,145.58,145.3,145.56,26849.0,141.8733,142.1467,141.8733,142.1272,26849.0
2016-11-21 12:45:00,145.55,145.56,145.37,145.54,44328.0,142.1174,142.1272,141.9416,142.1076,44328.0
2016-11-21 12:50:00,145.58,145.72,145.55,145.67,56700.0,142.1467,142.2834,142.1174,142.2346,56700.0
2016-11-21 12:55:00,145.72,145.8,145.6,145.77,26635.0,142.2834,142.3615,142.1662,142.3322,26635.0
2016-11-21 13:00:00,145.78,145.85,145.68,145.73,31983.0,142.342,142.4103,142.2443,142.2932,31983.0
2016-11-21 13:05:00,145.71,145.97,145.71,145.91,31212.0,142.2736,142.5275,142.2736,142.4689,31212.0
2016-11-21 13:10:00,145.93,146.03,145.9,145.9,26833.0,142.4884,142.5861,142.4591,142.4591,26833.0
2016-11-21 13:15:00,145.91,145.99,145.83,145.83,31203.0,142.4689,142.547,142.3908,142.3908,31203.0
2016-11-21 13:20:00,145.82,145.95,145.77,145.95,26351.0,142.381,142.508,142.3322,142.508,26351.0
2016-11-21 13:25:00,145.95,146.11,145.89,146.11,10884.0,142.508,142.6642,142.4494,142.6642,10884.0
2016-11-21 13:30:00,146.12,146.2,146.12,146.14,15442.0,142.674,142.7521,142.674,142.6935,15442.0
2016-11-21 13:35:00,146.13,146.17,146.09,146.09,13949.0,142.6837,142.7228,142.6447,142.6447,13949.0
2016-11-21 13:40:00,146.11,146.12,145.95,145.97,11799.0,142.6642,142.674,142.508,142.5275,11799.0
2016-11-21 13:45:00,145.97,145.97,145.86,145.87,16505.0,142.5275,142.5275,142.4201,142.4298,16505.0
2016-11-21 13:50:00,145.86,145.87,145.68,145.69,21118.0,142.4201,142.4298,142.2443,142.2541,21118.0
2016-11-21 13:55:00,145.71,145.9,145.7,145.9,10894.0,142.2736,142.4591,142.2639,142.4591,10894.0
2016-11-21 14:00:00,145.87,145.87,145.73,145.74,17273.0,142.4298,142.4298,142.2932,142.3029,17273.0
2016-11-21 14:05:00,145.73,145.8,145.54,145.54,37063.0,142.2932,142.3615,142.1076,142.1076,37063.0
2016-11-21 14:10:00,145.56,145.58,145.39,145.53,61754.0,142.1272,142.1467,141.9612,142.0979,61754.0
2016-11-21 14:15:00,145.53,145.57,145.47,145.51,27013.0,142.0979,142.1369,142.0393,142.0783,27013.0
2016-11-21 14:20:00,145.53,145.56,145.45,145.45,16251.0,142.0979,142.1272,142.0198,142.0198,16251.0
2016-11-21 14:25:00,145.44,145.45,145.3,145.3,18793.0,142.01,142.0198,141.8733,141.8733,18793.0
2016-11-21 14:30:00,145.3,145.62,145.29,145.59,49172.0,141.8733,142.1857,141.8635,142.1565,49172.0
2016-11-21 14:35:00,145.6,145.71,145.6,145.7,28724.0,142.1662,142.2736,142.1662,142.2639,28724.0
2016-11-21 14:40:00,145.69,145.72,145.25,145.25,49780.0,142.2541,142.2834,141.8245,141.8245,49780.0
2016-11-21 14:45:00,145.28,145.3,145.17,145.27,30072.0,141.8538,141.8733,141.7464,141.844,30072.0
2016-11-21 14:50:00,145.29,145.43,145.29,145.39,25946.0,141.8635,142.0002,141.8635,141.9612,25946.0
2016-11-21 14:55:00,145.42,145.54,145.39,145.54,21436.0,141.9905,142.1076,141.9612,142.1076,21436.0
2016-11-21 15:00:00,145.54,145.64,145.51,145.6,29695.0,142.1076,142.2053,142.0783,142.1662,29695.0
2016-11-21 15:05:00,145.61,145.83,145.61,145.81,28619.0,142.176,142.3908,142.176,142.3713,28619.0
2016-11-21 15:10:00,145.83,145.87,145.75,145.86,15785.0,142.3908,142.4298,142.3127,142.4201,15785.0
2016-11-21 15:15:00,145.83,145.93,145.73,145.75,43307.0,142.3908,142.4884,142.2932,142.3127,43307.0
2016-11-21 15:20:00,145.75,145.91,145.71,145.91,31414.0,142.3127,142.4689,142.2736,142.4689,31414.0
2016-11-21 15:25:00,145.9,145.91,145.75,145.85,21386.0,142.4591,142.4689,142.3127,142.4103,21386.0
2016-11-21 15:30:00,145.83,145.92,145.83,145.9,22645.0,142.3908,142.4787,142.3908,142.4591,22645.0
2016-11-21 15:35:00,145.91,145.91,145.81,145.91,25511.0,142.4689,142.4689,142.3713,142.4689,25511.0
2016-11-21 15:40:00,145.9,145.91,145.84,145.9,32248.0,142.4591,142.4689,142.4006,142.4591,32248.0
2016-11-21 15:45:00,145.9,145.99,145.88,145.99,48372.0,142.4591,142.547,142.4396,142.547,48372.0
2016-11-21 15:50:00,145.98,146.11,145.93,146.08,49580.0,142.5373,142.6642,142.4884,142.6349,49580.0
2016-11-21 15:55:00,146.08,146.16,146.05,146.14,83344.0,142.6349,142.713,142.6056,142.6935,83344.0
2016-11-22 09:30:00,146.55,146.55,145.42,145.42,42513.0,143.0938,143.0938,141.9905,141.9905,42513.0
2016-11-22 09:35:00,145.41,145.61,145.19,145.39,17001.0,141.9807,142.176,141.7659,141.9612,17001.0
2016-11-22 09:40:00,145.42,145.57,145.38,145.47,7088.0,141.9905,142.1369,141.9514,142.0393,7088.0
2016-11-22 09:45:00,145.44,145.51,145.11,145.11,20826.0,142.01,142.0783,141.6878,141.6878,20826.0
2016-11-22 09:50:00,145.18,145.25,144.87,144.94,22408.0,141.7561,141.8245,141.4534,141.5218,22408.0
2016-11-22 09:55:00,144.94,145.11,144.92,145.0,13650.0,141.5218,141.6878,141.5023,141.5804,13650.0
2016-11-22 10:00:00,145.0,145.12,144.96,145.01,20185.0,141.5804,141.6975,141.5413,141.5901,20185.0
2016-11-22 10:05:00,144.98,145.02,144.9,144.93,14571.0,141.5608,141.5999,141.4827,141.512,14571.0
2016-11-22 10:10:00,144.9,144.92,144.67,144.8,9828.0,141.4827,141.5023,141.2581,141.3851,9828.0
2016-11-22 10:15:00,144.79,144.83,144.6,144.72,9294.0,141.3753,141.4144,141.1898,141.307,9294.0
2016-11-22 10:20:00,144.72,144.83,144.69,144.73,11367.0,141.307,141.4144,141.2777,141.3167,11367.0
2016-11-22 10:25:00,144.72,144.77,144.61,144.76,12612.0,141.307,141.3558,141.1996,141.346,12612.0
2016-11-22 10:30:00,144.76,144.8,144.58,144.67,15815.0,141.346,141.3851,141.1703,141.2581,15815.0
2016-11-22 10:35:00,144.67,144.7,144.53,144.56,26864.0,141.2581,141.2874,141.1215,141.1507,26864.0
2016-11-22 10:40:00,144.56,144.61,144.27,144.27,18366.0,141.1507,141.1996,140.8676,140.8676,18366.0
2016-11-22 10:45:00,144.28,144.28,143.94,143.95,21774.0,140.8773,140.8773,140.5454,140.5551,21774.0
2016-11-22 10:50:00,143.98,144.02,143.58,143.62,33688.0,140.5844,140.6235,140.1939,140.2329,33688.0
2016-11-22 10:55:00,143.64,143.7,143.51,143.62,34192.0,140.2524,140.311,140.1255,140.2329,34192.0
2016-11-22 11:00:00,143.66,143.68,143.39,143.48,22668.0,140.272,140.2915,140.0083,140.0962,22668.0
2016-11-22 11:05:00,143.45,143.63,143.45,143.54,24956.0,140.0669,140.2427,140.0669,140.1548,24956.0
2016-11-22 11:10:00,143.53,143.58,143.24,143.25,32704.0,140.145,140.1939,139.8619,139.8716,32704.0
2016-11-22 11:15:00,143.27,143.46,143.16,143.46,31621.0,139.8912,140.0767,139.7838,140.0767,31621.0
2016-11-22 11:20:00,143.45,143.47,143.11,143.15,19554.0,140.0669,140.0864,139.7349,139.774,19554.0
2016-11-22 11:25:00,143.14,143.17,142.59,142.59,33517.0,139.7642,139.7935,139.2272,139.2272,33517.0
2016-11-22 11:30:00,142.59,142.71,142.32,142.45,44964.0,139.2272,139.3444,138.9636,139.0905,44964.0
2016-11-22 11:35:00,142.42,142.47,142.16,142.43,35011.0,139.0612,139.11,138.8073,139.071,35011.0
2016-11-22 11:40:00,142.46,142.55,142.36,142.4,23856.0,139.1003,139.1881,139.0026,139.0417,23856.0
2016-11-22 11:45:00,142.46,142.54,142.31,142.33,28261.0,139.1003,139.1784,138.9538,138.9733,28261.0
2016-11-22 11:50:00,142.36,142.41,142.24,142.24,24059.0,139.0026,139.0514,138.8855,138.8855,24059.0
2016-11-22 11:55:00,142.23,142.28,142.11,142.28,43523.0,138.8757,138.9245,138.7585,138.9245,43523.0
2016-11-22 12:00:00,142.27,142.29,141.8,141.97,42420.0,138.9148,138.9343,138.4558,138.6218,42420.0
2016-11-22 12:05:00,142.01,142.05,141.92,141.92,31835.0,138.6609,138.6999,138.573,138.573,31835.0
2016-11-22 12:10:00,141.97,142.01,141.92,141.96,23962.0,138.6218,138.6609,138.573,138.6121,23962.0
2016-11-22 12:15:00,141.93,142.01,141.75,141.86,32532.0,138.5828,138.6609,138.407,138.5144,32532.0
2016-11-22 12:20:00,141.89,142.05,141.83,141.87,53149.0,138.5437,138.6999,138.4851,138.5242,53149.0
2016-11-22 12:25:00,141.88,142.01,141.84,141.95,26530.0,138.5339,138.6609,138.4949,138.6023,26530.0
2016-11-22 12:30:00,141.96,142.03,141.91,141.99,54218.0,138.6121,138.6804,138.5632,138.6414,54218.0
2016-11-22 12:35:00,142.0,142.13,141.91,142.0,49861.0,138.6511,138.7781,138.5632,138.6511,49861.0
2016-11-22 12:40:00,142.01,142.17,141.99,142.15,52722.0,138.6609,138.8171,138.6414,138.7976,52722.0
2016-11-22 12:45:00,142.18,142.3,142.04,142.04,35415.0,138.8269,138.944,138.6902,138.6902,35415.0
2016-11-22 12:50:00,142.04,142.07,141.87,141.94,28176.0,138.6902,138.7195,138.5242,138.5925,28176.0
2016-11-22 12:55:00,141.96,142.13,141.94,142.0,21904.0,138.6121,138.7781,138.5925,138.6511,21904.0
2016-11-22 13:00:00,142.01,142.13,141.91,141.99,24903.0,138.6609,138.7781,138.5632,138.6414,24903.0
2016-11-22 13:05:00,142.03,142.11,141.95,142.08,17845.0,138.6804,138.7585,138.6023,138.7292,17845.0
2016-11-22 13:10:00,142.08,142.08,141.9,141.94,21521.0,138.7292,138.7292,138.5535,138.5925,21521.0
2016-11-22 13:15:00,141.94,142.16,141.94,142.07,16256.0,138.5925,138.8073,138.5925,138.7195,16256.0
2016-11-22 13:20:00,142.08,142.17,142.07,142.16,21260.0,138.7292,138.8171,138.7195,138.8073,21260.0
2016-11-22 13:25:00,142.16,142.23,142.03,142.03,18562.0,138.8073,138.8757,138.6804,138.6804,18562.0
2016-11-22 13:30:00,142.02,142.08,142.02,142.03,22787.0,138.6706,138.7292,138.6706,138.6804,22787.0
2016-11-22 13:35:00,142.04,142.06,141.92,142.03,24731.0,138.6902,138.7097,138.573,138.6804,24731.0
2016-11-22 13:40:00,142.01,142.05,141.93,141.98,21501.0,138.6609,138.6999,138.5828,138.6316,21501.0
2016-11-22 13:45:00,141.99,142.01,141.97,141.98,21654.0,138.6414,138.6609,138.6218,138.6316,21654.0
2016-11-22 13:50:00,141.99,142.0,141.92,142.0,19012.0,138.6414,138.6511,138.573,138.6511,19012.0
2016-11-22 13:55:00,141.98,142.0,141.81,141.84,20178.0,138.6316,138.6511,138.4656,138.4949,20178.0
2016-11-22 14:00:00,141.86,142.01,141.86,141.89,19514.0,138.5144,138.6609,138.5144,138.5437,19514.0
2016-11-22 14:05:00,141.89,142.13,141.89,142.07,39087.0,138.5437,138.7781,138.5437,138.7195,39087.0
2016-11-22 14:10:00,142.07,142.08,142.0,142.07,11344.0,138.7195,138.7292,138.6511,138.7195,11344.0
2016-11-22 14:15:00,142.09,142.41,141.93,142.41,205053.0,138.739,139.0514,138.5828,139.0514,205053.0
2016-11-22 14:20:00,142.42,142.64,142.39,142.64,27375.0,139.0612,139.276,139.0319,139.276,27375.0
2016-11-22 14:25:00,142.62,142.69,142.51,142.67,20226.0,139.2565,139.3248,139.1491,139.3053,20226.0
2016-11-22 14:30:00,142.68,142.88,142.67,142.82,35449.0,139.3151,139.5104,139.3053,139.4518,35449.0
2016-11-22 14:35:00,142.83,143.12,142.82,143.07,151710.0,139.4615,139.7447,139.4518,139.6959,151710.0
2016-11-22 14:40:00,143.08,143.2,143.04,143.14,20567.0,139.7056,139.8228,139.6666,139.7642,20567.0
2016-11-22 14:45:00,143.17,143.18,143.08,143.17,17667.0,139.7935,139.8033,139.7056,139.7935,17667.0
2016-11-22 14:50:00,143.18,143.21,143.15,143.17,13495.0,139.8033,139.8326,139.774,139.7935,13495.0
2016-11-22 14:55:00,143.18,143.18,142.99,142.99,13321.0,139.8033,139.8033,139.6178,139.6178,13321.0
2016-11-22 15:00:00,142.99,143.1,142.94,142.96,106630.0,139.6178,139.7252,139.5689,139.5885,106630.0
2016-11-22 15:05:00,142.97,143.02,142.81,142.85,22752.0,139.5982,139.6471,139.442,139.4811,22752.0
2016-11-22 15:10:00,142.84,142.99,142.83,142.95,31034.0,139.4713,139.6178,139.4615,139.5787,31034.0
2016-11-22 15:15:00,142.95,143.0,142.93,142.98,32330.0,139.5787,139.6275,139.5592,139.608,32330.0
2016-11-22 15:20:00,142.97,143.0,142.86,142.94,35061.0,139.5982,139.6275,139.4908,139.5689,35061.0
2016-11-22 15:25:00,142.94,142.98,142.88,142.89,37218.0,139.5689,139.608,139.5104,139.5201,37218.0
2016-11-22 15:30:00,142.89,142.97,142.85,142.87,60287.0,139.5201,139.5982,139.4811,139.5006,60287.0
2016-11-22 15:35:00,142.89,142.96,142.81,142.84,42960.0,139.5201,139.5885,139.442,139.4713,42960.0
2016-11-22 15:40:00,142.84,142.86,142.69,142.77,54238.0,139.4713,139.4908,139.3248,139.403,54238.0
2016-11-22 15:45:00,142.77,142.93,142.75,142.83,67766.0,139.403,139.5592,139.3834,139.4615,67766.0
2016-11-22 15:50:00,142.84,142.99,142.84,142.99,82271.0,139.4713,139.6178,139.4713,139.6178,82271.0
2016-11-22 15:55:00,142.99,143.07,142.97,143.0,153797.0,139.6178,139.6959,139.5982,139.6275,153797.0
2016-11-23 09:30:00,142.1,142.24,141.46,141.88,84812.0,138.7488,138.8855,138.1239,138.5339,84812.0
2016-11-23 09:35:00,141.88,142.08,141.76,141.91,25755.0,138.5339,138.7292,138.4168,138.5632,25755.0
2016-11-23 09:40:00,141.87,142.09,141.85,141.91,24676.0,138.5242,138.739,138.5047,138.5632,24676.0
2016-11-23 09:45:00,141.96,142.04,141.8,141.87,77931.0,138.6121,138.6902,138.4558,138.5242,77931.0
2016-11-23 09:50:00,141.83,141.92,141.76,141.78,41753.0,138.4851,138.573,138.4168,138.4363,41753.0
2016-11-23 09:55:00,141.81,141.81,141.48,141.69,39074.0,138.4656,138.4656,138.1434,138.3484,39074.0
2016-11-23 10:00:00,141.67,142.18,141.65,141.86,68252.0,138.3289,138.8269,138.3094,138.5144,68252.0
2016-11-23 10:05:00,141.83,142.42,141.8,142.27,41195.0,138.4851,139.0612,138.4558,138.9148,41195.0
2016-11-23 10:10:00,142.26,142.54,142.1,142.1,46729.0,138.905,139.1784,138.7488,138.7488,46729.0
2016-11-23 10:15:00,142.11,142.42,142.07,142.35,30431.0,138.7585,139.0612,138.7195,138.9929,30431.0
2016-11-23 10:20:00,142.36,142.36,142.06,142.07,40884.0,139.0026,139.0026,138.7097,138.7195,40884.0
2016-11-23 10:25:00,142.07,142.3,142.07,142.13,30821.0,138.7195,138.944,138.7195,138.7781,30821.0
2016-11-23 10:30:00,142.13,142.17,142.03,142.16,40122.0,138.7781,138.8171,138.6804,138.8073,40122.0
2016-11-23 10:35:00,142.16,142.25,141.9,142.07,150171.0,138.8073,138.8952,138.5535,138.7195,150171.0
2016-11-23 10:40:00,142.09,142.32,142.07,142.16,66936.0,138.739,138.9636,138.7195,138.8073,66936.0
2016-11-23 10:45:00,142.17,142.86,142.17,142.83,46189.0,138.8171,139.4908,138.8171,139.4615,46189.0
2016-11-23 10:50:00,142.82,142.98,142.71,142.82,58305.0,139.4518,139.608,139.3444,139.4518,58305.0
2016-11-23 10:55:00,142.82,143.1,142.81,142.9,19643.0,139.4518,139.7252,139.442,139.5299,19643.0
2016-11-23 11:00:00,142.92,143.04,142.9,143.0,18820.0,139.5494,139.6666,139.5299,139.6275,18820.0
2016-11-23 11:05:00,142.96,142.97,142.73,142.9,49515.0,139.5885,139.5982,139.3639,139.5299,49515.0
2016-11-23 11:10:00,142.92,143.0,142.74,143.0,58447.0,139.5494,139.6275,139.3737,139.6275,58447.0
2016-11-23 11:15:00,142.97,143.0,142.73,142.94,54667.0,139.5982,139.6275,139.3639,139.5689,54667.0
2016-11-23 11:20:00,142.95,143.0,142.9,142.97,26457.0,139.5787,139.6275,139.5299,139.5982,26457.0
2016-11-23 11:25:00,142.96,142.96,142.5,142.57,24481.0,139.5885,139.5885,139.1393,139.2077,24481.0
2016-11-23 11:30:00,142.58,142.66,142.39,142.52,23715.0,139.2174,139.2956,139.0319,139.1589,23715.0
2016-11-23 11:35:00,142.55,142.61,142.47,142.53,17382.0,139.1881,139.2467,139.11,139.1686,17382.0
2016-11-23 11:40:00,142.54,142.88,142.53,142.88,19592.0,139.1784,139.5104,139.1686,139.5104,19592.0
2016-11-23 11:45:00,142.91,143.04,142.75,142.8,22539.0,139.5397,139.6666,139.3834,139.4323,22539.0
2016-11-23 11:50:00,142.78,142.91,142.77,142.91,4837.0,139.4127,139.5397,139.403,139.5397,4837.0
2016-11-23 11:55:00,142.9,143.17,142.9,143.15,13510.0,139.5299,139.7935,139.5299,139.774,13510.0
2016-11-23 12:00:00,143.17,143.17,142.96,143.03,16148.0,139.7935,139.7935,139.5885,139.6568,16148.0
2016-11-23 12:05:00,143.02,143.24,143.01,143.1,18465.0,139.6471,139.8619,139.6373,139.7252,18465.0
2016-11-23 12:10:00,143.14,143.29,143.14,143.21,27133.0,139.7642,139.9107,139.7642,139.8326,27133.0
2016-11-23 12:15:00,143.22,143.48,143.22,143.36,13538.0,139.8423,140.0962,139.8423,139.979,13538.0
2016-11-23 12:20:00,143.41,143.61,143.36,143.43,22135.0,140.0279,140.2231,139.979,140.0474,22135.0
2016-11-23 12:25:00,143.44,143.46,143.31,143.37,7880.0,140.0572,140.0767,139.9302,139.9888,7880.0
2016-11-23 12:30:00,143.32,143.49,143.3,143.49,16372.0,139.94,140.106,139.9205,140.106,16372.0
2016-11-23 12:35:00,143.44,143.53,143.36,143.53,6814.0,140.0572,140.145,139.979,140.145,6814.0
2016-11-23 12:40:00,143.52,143.55,143.36,143.46,18715.0,140.1353,140.1646,139.979,140.0767,18715.0
2016-11-23 12:45:00,143.47,143.51,143.26,143.3,16643.0,140.0864,140.1255,139.8814,139.9205,16643.0
2016-11-23 12:50:00,143.25,143.39,143.24,143.3,19348.0,139.8716,140.0083,139.8619,139.9205,19348.0
2016-11-23 12:55:00,143.28,143.3,143.19,143.25,14831.0,139.9009,139.9205,139.8131,139.8716,14831.0
2016-11-23 13:00:00,143.26,143.26,143.1,143.12,23546.0,139.8814,139.8814,139.7252,139.7447,23546.0
2016-11-23 13:05:00,143.13,143.13,143.03,143.11,14108.0,139.7545,139.7545,139.6568,139.7349,14108.0
2016-11-23 13:10:00,143.13,143.26,143.13,143.22,78899.0,139.7545,139.8814,139.7545,139.8423,78899.0
2016-11-23 13:15:00,143.22,143.5,143.21,143.46,21825.0,139.8423,140.1157,139.8326,140.0767,21825.0
2016-11-23 13:20:00,143.43,143.51,143.4,143.42,10478.0,140.0474,140.1255,140.0181,140.0376,10478.0
2016-11-23 13:25:00,143.41,143.51,143.37,143.4,13299.0,140.0279,140.1255,139.9888,140.0181,13299.0
2016-11-23 13:30:00,143.41,143.48,143.33,143.47,14329.0,140.0279,140.0962,139.9498,140.0864,14329.0
2016-11-23 13:35:00,143.47,143.47,143.41,143.47,8406.0,140.0864,140.0864,140.0279,140.0864,8406.0
2016-11-23 13:40:00,143.46,143.53,143.38,143.4,19519.0,140.0767,140.145,139.9986,140.0181,19519.0
2016-11-23 13:45:00,143.39,143.39,143.28,143.37,12743.0,140.0083,140.0083,139.9009,139.9888,12743.0
2016-11-23 13:50:00,143.36,143.4,143.34,143.38,7423.0,139.979,140.0181,139.9595,139.9986,7423.0
2016-11-23 13:55:00,143.37,143.39,143.34,143.36,7677.0,139.9888,140.0083,139.9595,139.979,7677.0
2016-11-23 14:00:00,143.34,143.49,143.34,143.48,9120.0,139.9595,140.106,139.9595,140.0962,9120.0
2016-11-23 14:05:00,143.47,143.54,143.44,143.47,33526.0,140.0864,140.1548,140.0572,140.0864,33526.0
2016-11-23 14:10:00,143.5,143.54,143.33,143.51,20387.0,140.1157,140.1548,139.9498,140.1255,20387.0
2016-11-23 14:15:00,143.51,143.57,143.36,143.38,15571.0,140.1255,140.1841,139.979,139.9986,15571.0
2016-11-23 14:20:00,143.38,143.53,143.35,143.4,26658.0,139.9986,140.145,139.9693,140.0181,26658.0
2016-11-23 14:25:00,143.36,143.48,143.34,143.44,9119.0,139.979,140.0962,139.9595,140.0572,9119.0
2016-11-23 14:30:00,143.47,143.52,143.46,143.49,17757.0,140.0864,140.1353,140.0767,140.106,17757.0
2016-11-23 14:35:00,143.48,143.48,143.3,143.34,11608.0,140.0962,140.0962,139.9205,139.9595,11608.0
2016-11-23 14:40:00,143.36,143.49,143.34,143.43,10338.0,139.979,140.106,139.9595,140.0474,10338.0
2016-11-23 14:45:00,143.42,143.48,143.38,143.48,9267.0,140.0376,140.0962,139.9986,140.0962,9267.0
2016-11-23 14:50:00,143.46,143.51,143.44,143.48,11303.0,140.0767,140.1255,140.0572,140.0962,11303.0
2016-11-23 14:55:00,143.46,143.5,143.45,143.49,22399.0,140.0767,140.1157,140.0669,140.106,22399.0
2016-11-23 15:00:00,143.48,143.51,143.44,143.46,25469.0,140.0962,140.1255,140.0572,140.0767,25469.0
2016-11-23 15:05:00,143.46,143.48,143.4,143.48,15691.0,140.0767,140.0962,140.0181,140.0962,15691.0
2016-11-23 15:10:00,143.49,143.51,143.41,143.46,23346.0,140.106,140.1255,140.0279,140.0767,23346.0
2016-11-23 15:15:00,143.46,143.5,143.42,143.43,19984.0,140.0767,140.1157,140.0376,140.0474,19984.0
2016-11-23 15:20:00,143.43,143.48,143.42,143.48,12007.0,140.0474,140.0962,140.0376,140.0962,12007.0
2016-11-23 15:25:00,143.47,143.5,143.45,143.46,19673.0,140.0864,140.1157,140.0669,140.0767,19673.0
2016-11-23 15:30:00,143.46,143.48,143.36,143.39,26155.0,140.0767,140.0962,139.979,140.0083,26155.0
2016-11-23 15:35:00,143.39,143.49,143.37,143.42,29425.0,140.0083,140.106,139.9888,140.0376,29425.0
2016-11-23 15:40:00,143.41,143.48,143.4,143.44,23973.0,140.0279,140.0962,140.0181,140.0572,23973.0
2016-11-23 15:45:00,143.45,143.52,143.45,143.47,36933.0,140.0669,140.1353,140.0669,140.0864,36933.0
2016-11-23 15:50:00,143.47,143.53,143.47,143.47,35470.0,140.0864,140.145,140.0864,140.0864,35470.0
2016-11-23 15:55:00,143.47,143.49,143.43,143.46,70406.0,140.0864,140.106,140.0474,140.0767,70406.0
2016-11-25 09:30:00,143.47,144.21,143.43,143.43,29731.0,140.0864,140.809,140.0474,140.0474,29731.0
2016-11-25 09:35:00,143.52,143.66,143.46,143.62,2100.0,140.1353,140.272,140.0767,140.2329,2100.0
2016-11-25 09:40:00,143.6,143.6,142.96,142.96,25515.0,140.2134,140.2134,139.5885,139.5885,25515.0
2016-11-25 09:45:00,142.92,143.0,142.72,143.0,11893.0,139.5494,139.6275,139.3541,139.6275,11893.0
2016-11-25 09:50:00,142.92,142.98,142.85,142.85,8301.0,139.5494,139.608,139.4811,139.4811,8301.0
2016-11-25 09:55:00,142.96,143.55,142.95,143.55,8165.0,139.5885,140.1646,139.5787,140.1646,8165.0
2016-11-25 10:00:00,143.53,143.53,143.3,143.44,12601.0,140.145,140.145,139.9205,140.0572,12601.0
2016-11-25 10:05:00,143.44,143.48,143.25,143.41,13907.0,140.0572,140.0962,139.8716,140.0279,13907.0
2016-11-25 10:10:00,143.44,143.65,143.43,143.55,10591.0,140.0572,140.2622,140.0474,140.1646,10591.0
2016-11-25 10:15:00,143.61,143.61,143.24,143.29,17301.0,140.2231,140.2231,139.8619,139.9107,17301.0
2016-11-25 10:20:00,143.29,143.46,143.29,143.34,9829.0,139.9107,140.0767,139.9107,139.9595,9829.0
2016-11-25 10:25:00,143.36,143.5,143.35,143.41,4052.0,139.979,140.1157,139.9693,140.0279,4052.0
2016-11-25 10:30:00,143.41,143.44,143.22,143.22,12624.0,140.0279,140.0572,139.8423,139.8423,12624.0
2016-11-25 10:35:00,143.28,143.34,143.2,143.3,12571.0,139.9009,139.9595,139.8228,139.9205,12571.0
2016-11-25 10:40:00,143.3,143.35,143.11,143.22,10418.0,139.9205,139.9693,139.7349,139.8423,10418.0
2016-11-25 10:45:00,143.22,143.22,143.11,143.16,6562.0,139.8423,139.8423,139.7349,139.7838,6562.0
2016-11-25 10:50:00,143.18,143.34,143.11,143.3,10054.0,139.8033,139.9595,139.7349,139.9205,10054.0
2016-11-25 10:55:00,143.33,143.34,143.17,143.27,10651.0,139.9498,139.9595,139.7935,139.8912,10651.0
2016-11-25 11:00:00,143.25,143.47,143.22,143.47,13480.0,139.8716,140.0864,139.8423,140.0864,13480.0
2016-11-25 11:05:00,143.47,143.65,143.39,143.63,13041.0,140.0864,140.2622,140.0083,140.2427,13041.0
2016-11-25 11:10:00,143.62,143.66,143.52,143.53,9364.0,140.2329,140.272,140.1353,140.145,9364.0
2016-11-25 11:15:00,143.51,143.63,143.5,143.52,9500.0,140.1255,140.2427,140.1157,140.1353,9500.0
2016-11-25 11:20:00,143.51,143.64,143.51,143.64,5713.0,140.1255,140.2524,140.1255,140.2524,5713.0
2016-11-25 11:25:00,143.66,143.89,143.65,143.72,18075.0,140.272,140.4965,140.2622,140.3306,18075.0
2016-11-25 11:30:00,143.72,143.76,143.64,143.71,9160.0,140.3306,140.3696,140.2524,140.3208,9160.0
2016-11-25 11:35:00,143.72,143.79,143.7,143.78,10570.0,140.3306,140.3989,140.311,140.3891,10570.0
2016-11-25 11:40:00,143.81,143.89,143.66,143.67,10893.0,140.4184,140.4965,140.272,140.2817,10893.0
2016-11-25 11:45:00,143.67,143.71,143.62,143.68,8763.0,140.2817,140.3208,140.2329,140.2915,8763.0
2016-11-25 11:50:00,143.7,143.81,143.7,143.76,7574.0,140.311,140.4184,140.311,140.3696,7574.0
2016-11-25 11:55:00,143.76,143.95,143.76,143.89,10585.0,140.3696,140.5551,140.3696,140.4965,10585.0
2016-11-25 12:00:00,143.88,143.89,143.68,143.79,23338.0,140.4868,140.4965,140.2915,140.3989,23338.0
2016-11-25 12:05:00,143.81,143.85,143.76,143.76,14768.0,140.4184,140.4575,140.3696,140.3696,14768.0
2016-11-25 12:10:00,143.76,143.76,143.69,143.76,16226.0,140.3696,140.3696,140.3013,140.3696,16226.0
2016-11-25 12:15:00,143.77,143.9,143.76,143.8,9809.0,140.3794,140.5063,140.3696,140.4087,9809.0
2016-11-25 12:20:00,143.8,143.81,143.71,143.76,10437.0,140.4087,140.4184,140.3208,140.3696,10437.0
2016-11-25 12:25:00,143.76,143.89,143.7,143.89,13095.0,140.3696,140.4965,140.311,140.4965,13095.0
2016-11-25 12:30:00,143.9,143.97,143.82,143.96,10216.0,140.5063,140.5747,140.4282,140.5649,10216.0
2016-11-25 12:35:00,143.97,144.02,143.94,143.94,19556.0,140.5747,140.6235,140.5454,140.5454,19556.0
2016-11-25 12:40:00,143.94,144.08,143.93,144.08,10811.0,140.5454,140.6821,140.5356,140.6821,10811.0
2016-11-25 12:45:00,144.06,144.11,144.02,144.11,22297.0,140.6625,140.7114,140.6235,140.7114,22297.0
2016-11-25 12:50:00,144.11,144.2,144.1,144.18,24676.0,140.7114,140.7992,140.7016,140.7797,24676.0
2016-11-25 12:55:00,144.18,144.19,144.07,144.13,45957.0,140.7797,140.7895,140.6723,140.7309,45957.0
2016-11-28 09:30:00,143.15,143.38,141.39,141.53,141307.0,139.774,139.9986,138.0555,138.1922,141307.0
2016-11-28 09:35:00,141.53,142.49,141.51,142.35,100555.0,138.1922,139.1296,138.1727,138.9929,100555.0
2016-11-28 09:40:00,142.24,142.54,141.97,142.34,41636.0,138.8855,139.1784,138.6218,138.9831,41636.0
2016-11-28 09:45:00,142.25,142.6,142.23,142.56,141242.0,138.8952,139.237,138.8757,139.1979,141242.0
2016-11-28 09:50:00,142.56,142.58,142.03,142.41,51818.0,139.1979,139.2174,138.6804,139.0514,51818.0
2016-11-28 09:55:00,142.37,142.5,141.92,142.0,57781.0,139.0124,139.1393,138.573,138.6511,57781.0
2016-11-28 10:00:00,142.03,142.07,141.78,142.02,26979.0,138.6804,138.7195,138.4363,138.6706,26979.0
2016-11-28 10:05:00,142.0,142.01,141.82,141.97,50322.0,138.6511,138.6609,138.4754,138.6218,50322.0
2016-11-28 10:10:00,141.96,142.02,141.9,141.94,14471.0,138.6121,138.6706,138.5535,138.5925,14471.0
2016-11-28 10:15:00,141.89,141.89,141.47,141.49,23128.0,138.5437,138.5437,138.1336,138.1531,23128.0
2016-11-28 10:20:00,141.47,141.6,141.41,141.58,91504.0,138.1336,138.2606,138.075,138.241,91504.0
2016-11-28 10:25:00,141.58,141.58,141.11,141.45,77244.0,138.241,138.241,137.7821,138.1141,77244.0
2016-11-28 10:30:00,141.5,141.83,141.42,141.5,47675.0,138.1629,138.4851,138.0848,138.1629,47675.0
2016-11-28 10:35:00,141.54,141.84,141.52,141.76,54459.0,138.202,138.4949,138.1824,138.4168,54459.0
2016-11-28 10:40:00,141.73,141.82,141.38,141.38,42908.0,138.3875,138.4754,138.0457,138.0457,42908.0
2016-11-28 10:45:00,141.34,141.37,141.06,141.06,25682.0,138.0067,138.036,137.7333,137.7333,25682.0
2016-11-28 10:50:00,141.06,141.06,140.89,140.93,16583.0,137.7333,137.7333,137.5673,137.6064,16583.0
2016-11-28 10:55:00,140.92,140.93,140.63,140.7,34731.0,137.5966,137.6064,137.3134,137.3818,34731.0
2016-11-28 11:00:00,140.71,140.95,140.69,140.82,21011.0,137.3915,137.6259,137.372,137.4989,21011.0
2016-11-28 11:05:00,140.79,140.91,140.7,140.74,12453.0,137.4697,137.5868,137.3818,137.4208,12453.0
2016-11-28 11:10:00,140.73,140.9,140.56,140.56,33315.0,137.4111,137.5771,137.2451,137.2451,33315.0
2016-11-28 11:15:00,140.56,140.63,140.4,140.4,23782.0,137.2451,137.3134,137.0889,137.0889,23782.0
2016-11-28 11:20:00,140.44,140.45,140.25,140.3,18036.0,137.1279,137.1377,136.9424,136.9912,18036.0
2016-11-28 11:25:00,140.27,140.45,140.22,140.22,36681.0,136.9619,137.1377,136.9131,136.9131,36681.0
2016-11-28 11:30:00,140.27,140.32,140.17,140.25,44576.0,136.9619,137.0107,136.8643,136.9424,44576.0
2016-11-28 11:35:00,140.3,140.33,139.9,139.98,109774.0,136.9912,137.0205,136.6006,136.6788,109774.0
2016-11-28 11:40:00,140.0,140.12,139.94,140.06,22638.0,136.6983,136.8155,136.6397,136.7569,22638.0
2016-11-28 11:45:00,140.08,140.2,139.94,140.0,40850.0,136.7764,136.8936,136.6397,136.6983,40850.0
2016-11-28 11:50:00,140.04,140.15,139.95,140.02,28025.0,136.7373,136.8447,136.6495,136.7178,28025.0
2016-11-28 11:55:00,140.04,140.11,139.97,139.99,42853.0,136.7373,136.8057,136.669,136.6885,42853.0
2016-11-28 12:00:00,140.01,140.15,139.95,140.01,19586.0,136.708,136.8447,136.6495,136.708,19586.0
2016-11-28 12:05:00,140.02,140.08,139.97,140.06,13356.0,136.7178,136.7764,136.669,136.7569,13356.0
2016-11-28 12:10:00,140.07,140.12,139.95,140.03,18639.0,136.7666,136.8155,136.6495,136.7276,18639.0
2016-11-28 12:15:00,140.03,140.08,139.97,140.03,24148.0,136.7276,136.7764,136.669,136.7276,24148.0
2016-11-28 12:20:00,140.03,140.14,140.02,140.07,50349.0,136.7276,136.835,136.7178,136.7666,50349.0
2016-11-28 12:25:00,140.06,140.32,140.0,140.31,26322.0,136.7569,137.0107,136.6983,137.001,26322.0
2016-11-28 12:30:00,140.33,140.57,140.27,140.52,21461.0,137.0205,137.2548,136.9619,137.206,21461.0
2016-11-28 12:35:00,140.52,140.56,140.13,140.2,43244.0,137.206,137.2451,136.8252,136.8936,43244.0
2016-11-28 12:40:00,140.21,140.31,140.11,140.16,32234.0,136.9033,137.001,136.8057,136.8545,32234.0
2016-11-28 12:45:00,140.18,140.24,140.13,140.22,10752.0,136.874,136.9326,136.8252,136.9131,10752.0
2016-11-28 12:50:00,140.21,140.21,140.09,140.11,6611.0,136.9033,136.9033,136.7862,136.8057,6611.0
2016-11-28 12:55:00,140.09,140.25,140.0,140.25,30685.0,136.7862,136.9424,136.6983,136.9424,30685.0
2016-11-28 13:00:00,140.22,140.24,140.03,140.03,13892.0,136.9131,136.9326,136.7276,136.7276,13892.0
2016-11-28 13:05:00,140.01,140.05,140.0,140.05,11039.0,136.708,136.7471,136.6983,136.7471,11039.0
2016-11-28 13:10:00,140.07,140.07,140.0,140.02,8460.0,136.7666,136.7666,136.6983,136.7178,8460.0
2016-11-28 13:15:00,140.04,140.07,140.0,140.03,13533.0,136.7373,136.7666,136.6983,136.7276,13533.0
2016-11-28 13:20:00,140.03,140.05,139.94,140.03,33655.0,136.7276,136.7471,136.6397,136.7276,33655.0
2016-11-28 13:25:00,140.03,140.04,139.96,139.97,20660.0,136.7276,136.7373,136.6592,136.669,20660.0
2016-11-28 13:30:00,139.98,140.01,139.94,140.0,13618.0,136.6788,136.708,136.6397,136.6983,13618.0
2016-11-28 13:35:00,140.01,140.02,139.75,139.75,25758.0,136.708,136.7178,136.4542,136.4542,25758.0
2016-11-28 13:40:00,139.78,139.89,139.71,139.87,16791.0,136.4835,136.5909,136.4151,136.5714,16791.0
2016-11-28 13:45:00,139.86,139.87,139.77,139.82,17817.0,136.5616,136.5714,136.4737,136.5225,17817.0
2016-11-28 13:50:00,139.84,139.91,139.8,139.8,15965.0,136.5421,136.6104,136.503,136.503,15965.0
2016-11-28 13:55:00,139.8,139.81,139.73,139.73,7224.0,136.503,136.5128,136.4347,136.4347,7224.0
2016-11-28 14:00:00,139.72,139.76,139.53,139.6,36678.0,136.4249,136.4639,136.2394,136.3077,36678.0
2016-11-28 14:05:00,139.6,139.86,139.57,139.78,21837.0,136.3077,136.5616,136.2784,136.4835,21837.0
2016-11-28 14:10:00,139.77,139.79,139.63,139.7,30254.0,136.4737,136.4932,136.337,136.4054,30254.0
2016-11-28 14:15:00,139.71,139.96,139.7,139.83,20129.0,136.4151,136.6592,136.4054,136.5323,20129.0
2016-11-28 14:20:00,139.8,139.82,139.65,139.76,40245.0,136.503,136.5225,136.3565,136.4639,40245.0
2016-11-28 14:25:00,139.74,139.94,139.74,139.8,24660.0,136.4444,136.6397,136.4444,136.503,24660.0
2016-11-28 14:30:00,139.85,140.05,139.81,139.96,25388.0,136.5518,136.7471,136.5128,136.6592,25388.0
2016-11-28 14:35:00,139.95,140.01,139.9,139.95,20209.0,136.6495,136.708,136.6006,136.6495,20209.0
2016-11-28 14:40:00,139.97,140.04,139.93,139.99,26713.0,136.669,136.7373,136.6299,136.6885,26713.0
2016-11-28 14:45:00,140.02,140.27,139.99,140.19,23817.0,136.7178,136.9619,136.6885,136.8838,23817.0
2016-11-28 14:50:00,140.17,140.44,140.14,140.42,44291.0,136.8643,137.1279,136.835,137.1084,44291.0
2016-11-28 14:55:00,140.42,140.42,140.24,140.3,51166.0,137.1084,137.1084,136.9326,136.9912,51166.0
2016-11-28 15:00:00,140.28,140.31,140.21,140.31,20474.0,136.9717,137.001,136.9033,137.001,20474.0
2016-11-28 15:05:00,140.31,140.44,140.27,140.42,35533.0,137.001,137.1279,136.9619,137.1084,35533.0
2016-11-28 15:10:00,140.46,140.49,140.36,140.36,37352.0,137.1474,137.1767,137.0498,137.0498,37352.0
2016-11-28 15:15:00,140.37,140.37,140.21,140.24,36382.0,137.0596,137.0596,136.9033,136.9326,36382.0
2016-11-28 15:20:00,140.23,140.3,140.05,140.29,46080.0,136.9229,136.9912,136.7471,136.9814,46080.0
2016-11-28 15:25:00,140.28,140.28,140.12,140.14,47094.0,136.9717,136.9717,136.8155,136.835,47094.0
2016-11-28 15:30:00,140.16,140.29,140.14,140.22,31041.0,136.8545,136.9814,136.835,136.9131,31041.0
2016-11-28 15:35:00,140.25,140.35,140.22,140.32,56144.0,136.9424,137.04,136.9131,137.0107,56144.0
2016-11-28 15:40:00,140.32,140.43,140.3,140.37,41836.0,137.0107,137.1181,136.9912,137.0596,41836.0
2016-11-28 15:45:00,140.37,140.54,140.37,140.47,54036.0,137.0596,137.2255,137.0596,137.1572,54036.0
2016-11-28 15:50:00,140.47,140.58,140.38,140.57,60922.0,137.1572,137.2646,137.0693,137.2548,60922.0
2016-11-28 15:55:00,140.56,140.57,140.34,140.39,100006.0,137.2451,137.2548,137.0303,137.0791,100006.0
2016-11-29 09:30:00,140.66,140.94,139.9,140.0,55287.0,137.3427,137.6161,136.6006,136.6983,55287.0
2016-11-29 09:35:00,140.04,140.61,139.91,140.26,55553.0,136.7373,137.2939,136.6104,136.9522,55553.0
2016-11-29 09:40:00,140.32,140.78,140.22,140.66,45537.0,137.0107,137.4599,136.9131,137.3427,45537.0
2016-11-29 09:45:00,140.7,140.8,140.15,140.17,59115.0,137.3818,137.4794,136.8447,136.8643,59115.0
2016-11-29 09:50:00,140.22,140.53,140.13,140.45,33503.0,136.9131,137.2158,136.8252,137.1377,33503.0
2016-11-29 09:55:00,140.51,140.61,140.4,140.6,35856.0,137.1963,137.2939,137.0889,137.2841,35856.0
2016-11-29 10:00:00,140.61,140.73,140.12,140.12,24121.0,137.2939,137.4111,136.8155,136.8155,24121.0
2016-11-29 10:05:00,140.14,140.27,139.95,140.03,28353.0,136.835,136.9619,136.6495,136.7276,28353.0
2016-11-29 10:10:00,140.0,140.03,139.89,139.97,31830.0,136.6983,136.7276,136.5909,136.669,31830.0
2016-11-29 10:15:00,139.99,140.22,139.92,140.22,29053.0,136.6885,136.9131,136.6202,136.9131,29053.0
2016-11-29 10:20:00,140.22,140.35,140.14,140.24,18807.0,136.9131,137.04,136.835,136.9326,18807.0
2016-11-29 10:25:00,140.26,140.42,140.11,140.4,36047.0,136.9522,137.1084,136.8057,137.0889,36047.0
2016-11-29 10:30:00,140.4,140.59,140.26,140.26,21250.0,137.0889,137.2744,136.9522,136.9522,21250.0
2016-11-29 10:35:00,140.26,140.3,140.0,140.09,27199.0,136.9522,136.9912,136.6983,136.7862,27199.0
2016-11-29 10:40:00,140.11,140.21,139.96,140.1,16100.0,136.8057,136.9033,136.6592,136.7959,16100.0
2016-11-29 10:45:00,140.18,140.18,139.93,139.93,21375.0,136.874,136.874,136.6299,136.6299,21375.0
2016-11-29 10:50:00,139.93,140.22,139.9,140.01,19904.0,136.6299,136.9131,136.6006,136.708,19904.0
2016-11-29 10:55:00,139.99,140.1,139.81,139.96,19797.0,136.6885,136.7959,136.5128,136.6592,19797.0
2016-11-29 11:00:00,139.97,140.0,139.82,139.97,19115.0,136.669,136.6983,136.5225,136.669,19115.0
2016-11-29 11:05:00,139.96,140.04,139.81,139.81,21880.0,136.6592,136.7373,136.5128,136.5128,21880.0
2016-11-29 11:10:00,139.84,139.99,139.74,139.93,42776.0,136.5421,136.6885,136.4444,136.6299,42776.0
2016-11-29 11:15:00,139.93,140.09,139.84,139.84,36949.0,136.6299,136.7862,136.5421,136.5421,36949.0
2016-11-29 11:20:00,139.89,140.07,139.88,140.05,29892.0,136.5909,136.7666,136.5811,136.7471,29892.0
2016-11-29 11:25:00,140.06,140.06,139.86,139.94,20885.0,136.7569,136.7569,136.5616,136.6397,20885.0
2016-11-29 11:30:00,139.94,140.09,139.91,139.99,29444.0,136.6397,136.7862,136.6104,136.6885,29444.0
2016-11-29 11:35:00,140.03,140.28,139.97,140.28,27440.0,136.7276,136.9717,136.669,136.9717,27440.0
2016-11-29 11:40:00,140.26,140.6,140.26,140.44,19064.0,136.9522,137.2841,136.9522,137.1279,19064.0
2016-11-29 11:45:00,140.41,140.56,140.34,140.53,17457.0,137.0986,137.2451,137.0303,137.2158,17457.0
2016-11-29 11:50:00,140.5,140.58,140.4,140.48,43965.0,137.1865,137.2646,137.0889,137.167,43965.0
2016-11-29 11:55:00,140.49,140.55,140.37,140.39,21198.0,137.1767,137.2353,137.0596,137.0791,21198.0
2016-11-29 12:00:00,140.44,140.71,140.36,140.64,25438.0,137.1279,137.3915,137.0498,137.3232,25438.0
2016-11-29 12:05:00,140.66,140.77,140.64,140.72,33640.0,137.3427,137.4501,137.3232,137.4013,33640.0
2016-11-29 12:10:00,140.7,140.84,140.66,140.76,31258.0,137.3818,137.5185,137.3427,137.4404,31258.0
2016-11-29 12:15:00,140.77,140.83,140.66,140.81,19212.0,137.4501,137.5087,137.3427,137.4892,19212.0
2016-11-29 12:20:00,140.82,140.86,140.74,140.77,11452.0,137.4989,137.538,137.4208,137.4501,11452.0
2016-11-29 12:25:00,140.76,141.0,140.74,141.0,14375.0,137.4404,137.6747,137.4208,137.6747,14375.0
2016-11-29 12:30:00,141.01,141.04,140.82,141.02,21083.0,137.6845,137.7138,137.4989,137.6942,21083.0
2016-11-29 12:35:00,141.01,141.23,140.98,141.21,27723.0,137.6845,137.8993,137.6552,137.8797,27723.0
2016-11-29 12:40:00,141.24,141.41,141.2,141.4,81212.0,137.909,138.075,137.87,138.0653,81212.0
2016-11-29 12:45:00,141.42,141.8,141.42,141.72,50834.0,138.0848,138.4558,138.0848,138.3777,50834.0
2016-11-29 12:50:00,141.73,141.78,141.53,141.62,20128.0,138.3875,138.4363,138.1922,138.2801,20128.0
2016-11-29 12:55:00,141.67,142.0,141.67,141.97,17849.0,138.3289,138.6511,138.3289,138.6218,17849.0
2016-11-29 13:00:00,141.95,141.97,141.68,141.69,15773.0,138.6023,138.6218,138.3387,138.3484,15773.0
2016-11-29 13:05:00,141.65,141.65,141.51,141.53,13278.0,138.3094,138.3094,138.1727,138.1922,13278.0
2016-11-29 13:10:00,141.56,141.71,141.45,141.47,12265.0,138.2215,138.368,138.1141,138.1336,12265.0
2016-11-29 13:15:00,141.43,141.76,141.43,141.65,17826.0,138.0946,138.4168,138.0946,138.3094,17826.0
2016-11-29 13:20:00,141.63,141.69,141.46,141.48,9900.0,138.2898,138.3484,138.1239,138.1434,9900.0
2016-11-29 13:25:00,141.46,141.58,141.44,141.52,10129.0,138.1239,138.241,138.1043,138.1824,10129.0
2016-11-29 13:30:00,141.52,141.59,141.44,141.45,16138.0,138.1824,138.2508,138.1043,138.1141,16138.0
2016-11-29 13:35:00,141.48,141.49,141.38,141.39,9001.0,138.1434,138.1531,138.0457,138.0555,9001.0
2016-11-29 13:40:00,141.38,141.47,141.38,141.39,9744.0,138.0457,138.1336,138.0457,138.0555,9744.0
2016-11-29 13:45:00,141.38,141.68,141.37,141.68,14061.0,138.0457,138.3387,138.036,138.3387,14061.0
2016-11-29 13:50:00,141.67,141.71,141.56,141.67,13604.0,138.3289,138.368,138.2215,138.3289,13604.0
2016-11-29 13:55:00,141.67,141.79,141.63,141.65,15600.0,138.3289,138.4461,138.2898,138.3094,15600.0
2016-11-29 14:00:00,141.63,141.88,141.63,141.75,35664.0,138.2898,138.5339,138.2898,138.407,35664.0
2016-11-29 14:05:00,141.75,141.96,141.75,141.8,14490.0,138.407,138.6121,138.407,138.4558,14490.0
2016-11-29 14:10:00,141.78,141.86,141.73,141.74,11101.0,138.4363,138.5144,138.3875,138.3972,11101.0
2016-11-29 14:15:00,141.75,141.79,141.66,141.71,11180.0,138.407,138.4461,138.3191,138.368,11180.0
2016-11-29 14:20:00,141.74,141.85,141.71,141.77,12694.0,138.3972,138.5047,138.368,138.4265,12694.0
2016-11-29 14:25:00,141.71,141.86,141.7,141.8,12260.0,138.368,138.5144,138.3582,138.4558,12260.0
2016-11-29 14:30:00,141.8,141.84,141.79,141.83,15141.0,138.4558,138.4949,138.4461,138.4851,15141.0
2016-11-29 14:35:00,141.81,141.91,141.78,141.91,23199.0,138.4656,138.5632,138.4363,138.5632,23199.0
2016-11-29 14:40:00,141.9,141.95,141.8,141.84,16565.0,138.5535,138.6023,138.4558,138.4949,16565.0
2016-11-29 14:45:00,141.84,141.95,141.73,141.75,13672.0,138.4949,138.6023,138.3875,138.407,13672.0
2016-11-29 14:50:00,141.75,141.78,141.62,141.68,38989.0,138.407,138.4363,138.2801,138.3387,38989.0
2016-11-29 14:55:00,141.67,141.67,141.47,141.47,17936.0,138.3289,138.3289,138.1336,138.1336,17936.0
2016-11-29 15:00:00,141.5,141.53,141.25,141.27,76193.0,138.1629,138.1922,137.9188,137.9383,76193.0
2016-11-29 15:05:00,141.29,141.67,141.29,141.67,34551.0,137.9579,138.3289,137.9579,138.3289,34551.0
2016-11-29 15:10:00,141.63,141.63,141.36,141.38,15327.0,138.2898,138.2898,138.0262,138.0457,15327.0
2016-11-29 15:15:00,141.38,141.41,141.18,141.23,20139.0,138.0457,138.075,137.8505,137.8993,20139.0
2016-11-29 15:20:00,141.2,141.41,141.17,141.25,13605.0,137.87,138.075,137.8407,137.9188,13605.0
2016-11-29 15:25:00,141.25,141.46,141.24,141.28,17404.0,137.9188,138.1239,137.909,137.9481,17404.0
2016-11-29 15:30:00,141.3,141.34,141.15,141.31,21734.0,137.9676,138.0067,137.8212,137.9774,21734.0
2016-11-29 15:35:00,141.31,141.38,141.25,141.26,26212.0,137.9774,138.0457,137.9188,137.9286,26212.0
2016-11-29 15:40:00,141.27,141.32,141.19,141.19,39965.0,137.9383,137.9872,137.8602,137.8602,39965.0
2016-11-29 15:45:00,141.2,141.3,141.09,141.29,45318.0,137.87,137.9676,137.7626,137.9579,45318.0
2016-11-29 15:50:00,141.28,141.46,141.22,141.44,72049.0,137.9481,138.1239,137.8895,138.1043,72049.0
2016-11-29 15:55:00,141.44,141.46,141.24,141.29,89008.0,138.1043,138.1239,137.909,137.9579,89008.0
2016-11-30 09:30:00,142.03,142.34,141.91,142.13,39828.0,138.6804,138.9831,138.5632,138.7781,39828.0
2016-11-30 09:35:00,142.16,142.41,142.02,142.26,22082.0,138.8073,139.0514,138.6706,138.905,22082.0
2016-11-30 09:40:00,142.26,142.42,141.78,141.97,15368.0,138.905,139.0612,138.4363,138.6218,15368.0
2016-11-30 09:45:00,142.04,142.11,141.69,141.69,42101.0,138.6902,138.7585,138.3484,138.3484,42101.0
2016-11-30 09:50:00,141.7,141.71,141.31,141.55,18441.0,138.3582,138.368,137.9774,138.2117,18441.0
2016-11-30 09:55:00,141.54,141.57,141.33,141.34,16508.0,138.202,138.2313,137.9969,138.0067,16508.0
2016-11-30 10:00:00,141.35,141.35,141.0,141.17,11769.0,138.0164,138.0164,137.6747,137.8407,11769.0
2016-11-30 10:05:00,141.14,141.21,140.93,141.06,28431.0,137.8114,137.8797,137.6064,137.7333,28431.0
2016-11-30 10:10:00,141.05,141.06,140.56,140.56,13196.0,137.7235,137.7333,137.2451,137.2451,13196.0
2016-11-30 10:15:00,140.63,140.73,140.46,140.55,14149.0,137.3134,137.4111,137.1474,137.2353,14149.0
2016-11-30 10:20:00,140.53,140.54,140.1,140.14,24705.0,137.2158,137.2255,136.7959,136.835,24705.0
2016-11-30 10:25:00,140.14,140.19,139.95,140.0,55479.0,136.835,136.8838,136.6495,136.6983,55479.0
2016-11-30 10:30:00,140.01,140.41,139.94,140.41,30214.0,136.708,137.0986,136.6397,137.0986,30214.0
2016-11-30 10:35:00,140.42,140.78,140.35,140.72,11300.0,137.1084,137.4599,137.04,137.4013,11300.0
2016-11-30 10:40:00,140.71,140.78,140.63,140.73,16756.0,137.3915,137.4599,137.3134,137.4111,16756.0
2016-11-30 10:45:00,140.71,140.85,140.53,140.84,17692.0,137.3915,137.5282,137.2158,137.5185,17692.0
2016-11-30 10:50:00,140.81,141.14,140.78,141.12,21241.0,137.4892,137.8114,137.4599,137.7919,21241.0
2016-11-30 10:55:00,141.12,141.14,140.87,140.95,23113.0,137.7919,137.8114,137.5478,137.6259,23113.0
2016-11-30 11:00:00,140.95,140.96,140.67,140.67,16625.0,137.6259,137.6356,137.3525,137.3525,16625.0
2016-11-30 11:05:00,140.66,140.8,140.6,140.66,13688.0,137.3427,137.4794,137.2841,137.3427,13688.0
2016-11-30 11:10:00,140.67,140.81,140.62,140.65,15968.0,137.3525,137.4892,137.3037,137.333,15968.0
2016-11-30 11:15:00,140.61,140.65,140.39,140.39,12596.0,137.2939,137.333,137.0791,137.0791,12596.0
2016-11-30 11:20:00,140.42,140.56,140.41,140.46,8381.0,137.1084,137.2451,137.0986,137.1474,8381.0
2016-11-30 11:25:00,140.46,140.49,140.32,140.38,12645.0,137.1474,137.1767,137.0107,137.0693,12645.0
2016-11-30 11:30:00,140.4,140.41,140.1,140.1,16790.0,137.0889,137.0986,136.7959,136.7959,16790.0
2016-11-30 11:35:00,140.11,140.26,140.03,140.16,54834.0,136.8057,136.9522,136.7276,136.8545,54834.0
2016-11-30 11:40:00,140.18,140.2,140.11,140.15,11084.0,136.874,136.8936,136.8057,136.8447,11084.0
2016-11-30 11:45:00,140.11,140.24,140.1,140.2,14773.0,136.8057,136.9326,136.7959,136.8936,14773.0
2016-11-30 11:50:00,140.22,140.27,140.12,140.23,9805.0,136.9131,136.9619,136.8155,136.9229,9805.0
2016-11-30 11:55:00,140.19,140.25,140.04,140.24,18159.0,136.8838,136.9424,136.7373,136.9326,18159.0
2016-11-30 12:00:00,140.23,140.6,140.22,140.56,20828.0,136.9229,137.2841,136.9131,137.2451,20828.0
2016-11-30 12:05:00,140.58,140.77,140.48,140.49,20351.0,137.2646,137.4501,137.167,137.1767,20351.0
2016-11-30 12:10:00,140.47,140.56,140.36,140.45,17236.0,137.1572,137.2451,137.0498,137.1377,17236.0
2016-11-30 12:15:00,140.45,140.73,140.45,140.73,5730.0,137.1377,137.4111,137.1377,137.4111,5730.0
2016-11-30 12:20:00,140.69,140.73,140.57,140.68,6475.0,137.372,137.4111,137.2548,137.3622,6475.0
2016-11-30 12:25:00,140.67,140.68,140.43,140.56,9625.0,137.3525,137.3622,137.1181,137.2451,9625.0
2016-11-30 12:30:00,140.57,140.57,140.42,140.49,32397.0,137.2548,137.2548,137.1084,137.1767,32397.0
2016-11-30 12:35:00,140.49,140.58,140.39,140.39,7042.0,137.1767,137.2646,137.0791,137.0791,7042.0
2016-11-30 12:40:00,140.43,140.52,140.4,140.51,8882.0,137.1181,137.206,137.0889,137.1963,8882.0
2016-11-30 12:45:00,140.5,140.53,140.41,140.52,15485.0,137.1865,137.2158,137.0986,137.206,15485.0
2016-11-30 12:50:00,140.5,140.5,140.41,140.41,2600.0,137.1865,137.1865,137.0986,137.0986,2600.0
2016-11-30 12:55:00,140.41,140.48,140.4,140.45,8930.0,137.0986,137.167,137.0889,137.1377,8930.0
2016-11-30 13:00:00,140.47,140.49,140.35,140.47,27625.0,137.1572,137.1767,137.04,137.1572,27625.0
2016-11-30 13:05:00,140.5,140.55,140.44,140.51,5998.0,137.1865,137.2353,137.1279,137.1963,5998.0
2016-11-30 13:10:00,140.48,140.61,140.48,140.61,16948.0,137.167,137.2939,137.167,137.2939,16948.0
2016-11-30 13:15:00,140.66,140.85,140.65,140.82,4997.0,137.3427,137.5282,137.333,137.4989,4997.0
2016-11-30 13:20:00,140.82,140.83,140.74,140.74,6808.0,137.4989,137.5087,137.4208,137.4208,6808.0
2016-11-30 13:25:00,140.76,140.89,140.73,140.82,4210.0,137.4404,137.5673,137.4111,137.4989,4210.0
2016-11-30 13:30:00,140.82,140.82,140.73,140.76,8711.0,137.4989,137.4989,137.4111,137.4404,8711.0
2016-11-30 13:35:00,140.8,140.8,140.71,140.72,9059.0,137.4794,137.4794,137.3915,137.4013,9059.0
2016-11-30 13:40:00,140.73,140.75,140.64,140.69,5022.0,137.4111,137.4306,137.3232,137.372,5022.0
2016-11-30 13:45:00,140.67,140.67,140.63,140.66,9571.0,137.3525,137.3525,137.3134,137.3427,9571.0
2016-11-30 13:50:00,140.69,140.73,140.64,140.64,8989.0,137.372,137.4111,137.3232,137.3232,8989.0
2016-11-30 13:55:00,140.66,140.82,140.63,140.78,6047.0,137.3427,137.4989,137.3134,137.4599,6047.0
2016-11-30 14:00:00,140.82,140.82,140.56,140.61,11133.0,137.4989,137.4989,137.2451,137.2939,11133.0
2016-11-30 14:05:00,140.58,140.58,140.44,140.45,46866.0,137.2646,137.2646,137.1279,137.1377,46866.0
2016-11-30 14:10:00,140.45,140.57,140.4,140.4,19155.0,137.1377,137.2548,137.0889,137.0889,19155.0
2016-11-30 14:15:00,140.44,140.56,140.37,140.4,30679.0,137.1279,137.2451,137.0596,137.0889,30679.0
2016-11-30 14:20:00,140.43,140.5,140.4,140.4,14823.0,137.1181,137.1865,137.0889,137.0889,14823.0
2016-11-30 14:25:00,140.38,140.38,140.22,140.3,15807.0,137.0693,137.0693,136.9131,136.9912,15807.0
2016-11-30 14:30:00,140.31,140.33,140.13,140.17,9493.0,137.001,137.0205,136.8252,136.8643,9493.0
2016-11-30 14:35:00,140.14,140.29,140.13,140.17,13225.0,136.835,136.9814,136.8252,136.8643,13225.0
2016-11-30 14:40:00,140.13,140.17,140.01,140.03,17385.0,136.8252,136.8643,136.708,136.7276,17385.0
2016-11-30 14:45:00,140.05,140.08,140.03,140.06,8403.0,136.7471,136.7764,136.7276,136.7569,8403.0
2016-11-30 14:50:00,140.05,140.21,140.05,140.19,17764.0,136.7471,136.9033,136.7471,136.8838,17764.0
2016-11-30 14:55:00,140.2,140.2,140.02,140.03,14622.0,136.8936,136.8936,136.7178,136.7276,14622.0
2016-11-30 15:00:00,140.02,140.19,140.02,140.14,19666.0,136.7178,136.8838,136.7178,136.835,19666.0
2016-11-30 15:05:00,140.12,140.15,140.06,140.14,11595.0,136.8155,136.8447,136.7569,136.835,11595.0
2016-11-30 15:10:00,140.13,140.19,140.0,140.18,11688.0,136.8252,136.8838,136.6983,136.874,11688.0
2016-11-30 15:15:00,140.21,140.36,140.21,140.27,14062.0,136.9033,137.0498,136.9033,136.9619,14062.0
2016-11-30 15:20:00,140.26,140.38,140.24,140.32,15416.0,136.9522,137.0693,136.9326,137.0107,15416.0
2016-11-30 15:25:00,140.31,140.49,140.31,140.46,22680.0,137.001,137.1767,137.001,137.1474,22680.0
2016-11-30 15:30:00,140.43,140.43,140.27,140.27,18916.0,137.1181,137.1181,136.9619,136.9619,18916.0
2016-11-30 15:35:00,140.27,140.33,140.21,140.28,17024.0,136.9619,137.0205,136.9033,136.9717,17024.0
2016-11-30 15:40:00,140.26,140.3,140.22,140.22,19671.0,136.9522,136.9912,136.9131,136.9131,19671.0
2016-11-30 15:45:00,140.22,140.46,140.2,140.43,45019.0,136.9131,137.1474,136.8936,137.1181,45019.0
2016-11-30 15:50:00,140.43,140.44,140.2,140.44,46977.0,137.1181,137.1279,136.8936,137.1279,46977.0
2016-11-30 15:55:00,140.42,140.44,140.14,140.14,118899.0,137.1084,137.1279,136.835,136.835,118899.0
2016-12-01 09:30:00,140.47,140.66,140.04,140.2,47559.0,137.1572,137.3427,136.7373,136.8936,47559.0
2016-12-01 09:35:00,140.22,140.5,140.06,140.2,63256.0,136.9131,137.1865,136.7569,136.8936,63256.0
2016-12-01 09:40:00,140.29,140.57,140.28,140.43,15799.0,136.9814,137.2548,136.9717,137.1181,15799.0
2016-12-01 09:45:00,140.51,140.54,140.1,140.17,26261.0,137.1963,137.2255,136.7959,136.8643,26261.0
2016-12-01 09:50:00,140.17,140.24,139.9,139.9,18699.0,136.8643,136.9326,136.6006,136.6006,18699.0
2016-12-01 09:55:00,139.87,140.51,139.64,140.43,18475.0,136.5714,137.1963,136.3468,137.1181,18475.0
2016-12-01 10:00:00,140.44,140.46,140.09,140.22,20708.0,137.1279,137.1474,136.7862,136.9131,20708.0
2016-12-01 10:05:00,140.3,140.3,139.83,139.91,30589.0,136.9912,136.9912,136.5323,136.6104,30589.0
2016-12-01 10:10:00,139.9,140.17,139.86,140.06,24313.0,136.6006,136.8643,136.5616,136.7569,24313.0
2016-12-01 10:15:00,140.03,140.09,139.93,139.98,27956.0,136.7276,136.7862,136.6299,136.6788,27956.0
2016-12-01 10:20:00,139.98,139.98,139.71,139.83,27845.0,136.6788,136.6788,136.4151,136.5323,27845.0
2016-12-01 10:25:00,139.89,140.01,139.77,139.89,29798.0,136.5909,136.708,136.4737,136.5909,29798.0
2016-12-01 10:30:00,139.89,139.99,139.69,139.9,36752.0,136.5909,136.6885,136.3956,136.6006,36752.0
2016-12-01 10:35:00,139.86,139.86,139.5,139.55,22595.0,136.5616,136.5616,136.2101,136.2589,22595.0
2016-12-01 10:40:00,139.57,139.64,139.41,139.58,55664.0,136.2784,136.3468,136.1222,136.2882,55664.0
2016-12-01 10:45:00,139.52,139.54,139.18,139.26,19986.0,136.2296,136.2491,135.8976,135.9757,19986.0
2016-12-01 10:50:00,139.24,139.36,139.19,139.29,23844.0,135.9562,136.0734,135.9074,136.005,23844.0
2016-12-01 10:55:00,139.28,139.65,139.24,139.65,16116.0,135.9953,136.3565,135.9562,136.3565,16116.0
2016-12-01 11:00:00,139.6,139.88,139.53,139.74,23201.0,136.3077,136.5811,136.2394,136.4444,23201.0
2016-12-01 11:05:00,139.73,140.0,139.69,139.9,28285.0,136.4347,136.6983,136.3956,136.6006,28285.0
2016-12-01 11:10:00,139.89,139.93,139.58,139.6,27302.0,136.5909,136.6299,136.2882,136.3077,27302.0
2016-12-01 11:15:00,139.57,139.68,139.53,139.68,12910.0,136.2784,136.3858,136.2394,136.3858,12910.0
2016-12-01 11:20:00,139.66,140.0,139.66,140.0,16894.0,136.3663,136.6983,136.3663,136.6983,16894.0
2016-12-01 11:25:00,140.03,140.11,139.96,140.07,17440.0,136.7276,136.8057,136.6592,136.7666,17440.0
2016-12-01 11:30:00,140.07,140.09,139.89,139.95,21050.0,136.7666,136.7862,136.5909,136.6495,21050.0
2016-12-01 11:35:00,139.98,140.0,139.77,139.81,16411.0,136.6788,136.6983,136.4737,136.5128,16411.0
2016-12-01 11:40:00,139.84,139.96,139.76,139.88,21713.0,136.5421,136.6592,136.4639,136.5811,21713.0
2016-12-01 11:45:00,139.85,140.0,139.79,139.84,13907.0,136.5518,136.6983,136.4932,136.5421,13907.0
2016-12-01 11:50:00,139.81,139.91,139.6,139.62,18743.0,136.5128,136.6104,136.3077,136.3272,18743.0
2016-12-01 11:55:00,139.63,139.66,139.43,139.57,20737.0,136.337,136.3663,136.1417,136.2784,20737.0
2016-12-01 12:00:00,139.56,139.58,139.34,139.36,26204.0,136.2687,136.2882,136.0539,136.0734,26204.0
2016-12-01 12:05:00,139.34,139.38,139.29,139.32,27222.0,136.0539,136.0929,136.005,136.0343,27222.0
2016-12-01 12:10:00,139.32,139.5,139.29,139.47,24091.0,136.0343,136.2101,136.005,136.1808,24091.0
2016-12-01 12:15:00,139.47,139.65,139.43,139.65,44608.0,136.1808,136.3565,136.1417,136.3565,44608.0
2016-12-01 12:20:00,139.6,139.62,139.5,139.56,10233.0,136.3077,136.3272,136.2101,136.2687,10233.0
2016-12-01 12:25:00,139.59,139.67,139.54,139.6,19547.0,136.298,136.3761,136.2491,136.3077,19547.0
2016-12-01 12:30:00,139.59,139.78,139.54,139.75,21112.0,136.298,136.4835,136.2491,136.4542,21112.0
2016-12-01 12:35:00,139.75,139.75,139.56,139.62,18389.0,136.4542,136.4542,136.2687,136.3272,18389.0
2016-12-01 12:40:00,139.59,139.7,139.53,139.59,26456.0,136.298,136.4054,136.2394,136.298,26456.0
2016-12-01 12:45:00,139.59,139.65,139.5,139.55,24965.0,136.298,136.3565,136.2101,136.2589,24965.0
2016-12-01 12:50:00,139.58,139.64,139.54,139.56,35638.0,136.2882,136.3468,136.2491,136.2687,35638.0
2016-12-01 12:55:00,139.56,139.66,139.51,139.55,53953.0,136.2687,136.3663,136.2198,136.2589,53953.0
2016-12-01 13:00:00,139.55,139.61,139.44,139.5,50103.0,136.2589,136.3175,136.1515,136.2101,50103.0
2016-12-01 13:05:00,139.51,139.61,139.45,139.56,63499.0,136.2198,136.3175,136.1613,136.2687,63499.0
2016-12-01 13:10:00,139.56,139.8,139.55,139.78,15961.0,136.2687,136.503,136.2589,136.4835,15961.0
2016-12-01 13:15:00,139.76,139.78,139.59,139.63,38220.0,136.4639,136.4835,136.298,136.337,38220.0
2016-12-01 13:20:00,139.63,139.67,139.54,139.62,33879.0,136.337,136.3761,136.2491,136.3272,33879.0
2016-12-01 13:25:00,139.65,139.7,139.56,139.56,15041.0,136.3565,136.4054,136.2687,136.2687,15041.0
2016-12-01 13:30:00,139.56,139.72,139.51,139.62,21502.0,136.2687,136.4249,136.2198,136.3272,21502.0
2016-12-01 13:35:00,139.63,139.63,139.54,139.58,9288.0,136.337,136.337,136.2491,136.2882,9288.0
2016-12-01 13:40:00,139.61,139.64,139.56,139.58,22990.0,136.3175,136.3468,136.2687,136.2882,22990.0
2016-12-01 13:45:00,139.6,139.65,139.5,139.57,15744.0,136.3077,136.3565,136.2101,136.2784,15744.0
2016-12-01 13:50:00,139.53,139.53,139.33,139.4,16950.0,136.2394,136.2394,136.0441,136.1124,16950.0
2016-12-01 13:55:00,139.41,139.41,139.2,139.2,11656.0,136.1222,136.1222,135.9172,135.9172,11656.0
2016-12-01 14:00:00,139.23,139.33,139.22,139.32,15375.0,135.9464,136.0441,135.9367,136.0343,15375.0
2016-12-01 14:05:00,139.31,139.32,139.17,139.18,15235.0,136.0246,136.0343,135.8879,135.8976,15235.0
2016-12-01 14:10:00,139.17,139.28,139.15,139.28,13368.0,135.8879,135.9953,135.8683,135.9953,13368.0
2016-12-01 14:15:00,139.26,139.51,139.18,139.41,22979.0,135.9757,136.2198,135.8976,136.1222,22979.0
2016-12-01 14:20:00,139.4,139.43,139.25,139.31,20082.0,136.1124,136.1417,135.966,136.0246,20082.0
2016-12-01 14:25:00,139.29,139.34,139.21,139.24,21765.0,136.005,136.0539,135.9269,135.9562,21765.0
2016-12-01 14:30:00,139.25,139.33,139.19,139.3,17610.0,135.966,136.0441,135.9074,136.0148,17610.0
2016-12-01 14:35:00,139.32,139.34,139.07,139.09,15481.0,136.0343,136.0539,135.7902,135.8097,15481.0
2016-12-01 14:40:00,139.1,139.29,139.08,139.29,23274.0,135.8195,136.005,135.8,136.005,23274.0
2016-12-01 14:45:00,139.27,139.49,139.24,139.32,33568.0,135.9855,136.2003,135.9562,136.0343,33568.0
2016-12-01 14:50:00,139.3,139.56,139.28,139.5,12426.0,136.0148,136.2687,135.9953,136.2101,12426.0
2016-12-01 14:55:00,139.5,139.52,139.38,139.49,20196.0,136.2101,136.2296,136.0929,136.2003,20196.0
2016-12-01 15:00:00,139.48,139.78,139.47,139.7,28149.0,136.1905,136.4835,136.1808,136.4054,28149.0
2016-12-01 15:05:00,139.68,139.68,139.47,139.48,21294.0,136.3858,136.3858,136.1808,136.1905,21294.0
2016-12-01 15:10:00,139.49,139.84,139.48,139.84,22325.0,136.2003,136.5421,136.1905,136.5421,22325.0
2016-12-01 15:15:00,139.83,139.96,139.81,139.81,25494.0,136.5323,136.6592,136.5128,136.5128,25494.0
2016-12-01 15:20:00,139.82,139.82,139.7,139.7,35120.0,136.5225,136.5225,136.4054,136.4054,35120.0
2016-12-01 15:25:00,139.72,139.84,139.72,139.78,42713.0,136.4249,136.5421,136.4249,136.4835,42713.0
2016-12-01 15:30:00,139.75,139.77,139.63,139.64,46716.0,136.4542,136.4737,136.337,136.3468,46716.0
2016-12-01 15:35:00,139.65,139.68,139.56,139.63,51444.0,136.3565,136.3858,136.2687,136.337,51444.0
2016-12-01 15:40:00,139.63,139.63,139.44,139.56,50477.0,136.337,136.337,136.1515,136.2687,50477.0
2016-12-01 15:45:00,139.56,139.6,139.45,139.47,53931.0,136.2687,136.3077,136.1613,136.1808,53931.0
2016-12-01 15:50:00,139.46,139.68,139.45,139.63,39457.0,136.171,136.3858,136.1613,136.337,39457.0
2016-12-01 15:55:00,139.63,139.72,139.58,139.66,89974.0,136.337,136.4249,136.2882,136.3663,89974.0
2016-12-02 09:30:00,139.6,140.43,139.32,140.36,75462.0,136.3077,137.1181,136.0343,137.0498,75462.0
2016-12-02 09:35:00,140.3,141.03,140.22,141.03,37611.0,136.9912,137.704,136.9131,137.704,37611.0
2016-12-02 09:40:00,141.04,141.64,141.03,141.54,36406.0,137.7138,138.2996,137.704,138.202,36406.0
2016-12-02 09:45:00,141.58,141.75,141.52,141.68,35670.0,138.241,138.407,138.1824,138.3387,35670.0
2016-12-02 09:50:00,141.69,141.72,141.47,141.59,31505.0,138.3484,138.3777,138.1336,138.2508,31505.0
2016-12-02 09:55:00,141.59,141.89,141.55,141.77,23176.0,138.2508,138.5437,138.2117,138.4265,23176.0
2016-12-02 10:00:00,141.8,142.11,141.79,142.08,45557.0,138.4558,138.7585,138.4461,138.7292,45557.0
2016-12-02 10:05:00,142.08,142.34,142.07,142.29,47503.0,138.7292,138.9831,138.7195,138.9343,47503.0
2016-12-02 10:10:00,142.34,142.34,141.75,141.84,37317.0,138.9831,138.9831,138.407,138.4949,37317.0
2016-12-02 10:15:00,141.83,142.1,141.83,142.1,26087.0,138.4851,138.7488,138.4851,138.7488,26087.0
2016-12-02 10:20:00,142.09,142.22,142.01,142.05,45024.0,138.739,138.8659,138.6609,138.6999,45024.0
2016-12-02 10:25:00,142.04,142.28,141.91,142.28,30163.0,138.6902,138.9245,138.5632,138.9245,30163.0
2016-12-02 10:30:00,142.29,142.31,141.93,142.02,27515.0,138.9343,138.9538,138.5828,138.6706,27515.0
2016-12-02 10:35:00,142.0,142.12,141.91,141.91,32651.0,138.6511,138.7683,138.5632,138.5632,32651.0
2016-12-02 10:40:00,141.9,142.19,141.86,142.19,27790.0,138.5535,138.8366,138.5144,138.8366,27790.0
2016-12-02 10:45:00,142.23,142.39,142.09,142.32,62083.0,138.8757,139.0319,138.739,138.9636,62083.0
2016-12-02 10:50:00,142.33,142.47,142.23,142.31,31593.0,138.9733,139.11,138.8757,138.9538,31593.0
2016-12-02 10:55:00,142.3,142.83,142.3,142.76,38889.0,138.944,139.4615,138.944,139.3932,38889.0
2016-12-02 11:00:00,142.72,142.73,142.45,142.52,53498.0,139.3541,139.3639,139.0905,139.1589,53498.0
2016-12-02 11:05:00,142.5,142.6,142.35,142.6,28390.0,139.1393,139.237,138.9929,139.237,28390.0
2016-12-02 11:10:00,142.58,142.6,142.32,142.44,35650.0,139.2174,139.237,138.9636,139.0807,35650.0
2016-12-02 11:15:00,142.42,142.65,142.41,142.62,30471.0,139.0612,139.2858,139.0514,139.2565,30471.0
2016-12-02 11:20:00,142.64,142.84,142.64,142.79,24113.0,139.276,139.4713,139.276,139.4225,24113.0
2016-12-02 11:25:00,142.78,142.88,142.75,142.75,21204.0,139.4127,139.5104,139.3834,139.3834,21204.0
2016-12-02 11:30:00,142.75,142.82,142.55,142.67,36752.0,139.3834,139.4518,139.1881,139.3053,36752.0
2016-12-02 11:35:00,142.67,142.72,142.54,142.69,52065.0,139.3053,139.3541,139.1784,139.3248,52065.0
2016-12-02 11:40:00,142.69,142.74,142.61,142.69,34764.0,139.3248,139.3737,139.2467,139.3248,34764.0
2016-12-02 11:45:00,142.71,142.87,142.57,142.64,46168.0,139.3444,139.5006,139.2077,139.276,46168.0
2016-12-02 11:50:00,142.64,142.71,142.54,142.71,35032.0,139.276,139.3444,139.1784,139.3444,35032.0
2016-12-02 11:55:00,142.69,142.73,142.58,142.62,16338.0,139.3248,139.3639,139.2174,139.2565,16338.0
2016-12-02 12:00:00,142.61,142.8,142.6,142.63,34901.0,139.2467,139.4323,139.237,139.2663,34901.0
2016-12-02 12:05:00,142.63,142.86,142.62,142.86,33525.0,139.2663,139.4908,139.2565,139.4908,33525.0
2016-12-02 12:10:00,142.87,142.92,142.76,142.86,30712.0,139.5006,139.5494,139.3932,139.4908,30712.0
2016-12-02 12:15:00,142.85,143.04,142.82,143.04,39182.0,139.4811,139.6666,139.4518,139.6666,39182.0
2016-12-02 12:20:00,143.05,143.06,142.9,142.95,25771.0,139.6764,139.6861,139.5299,139.5787,25771.0
2016-12-02 12:25:00,142.97,143.16,142.97,143.01,27796.0,139.5982,139.7838,139.5982,139.6373,27796.0
2016-12-02 12:30:00,142.99,143.1,142.94,143.07,54423.0,139.6178,139.7252,139.5689,139.6959,54423.0
2016-12-02 12:35:00,143.04,143.05,142.71,142.83,36758.0,139.6666,139.6764,139.3444,139.4615,36758.0
2016-12-02 12:40:00,142.82,142.84,142.63,142.67,28015.0,139.4518,139.4713,139.2663,139.3053,28015.0
2016-12-02 12:45:00,142.69,142.86,142.67,142.82,20681.0,139.3248,139.4908,139.3053,139.4518,20681.0
2016-12-02 12:50:00,142.8,142.81,142.74,142.78,28863.0,139.4323,139.442,139.3737,139.4127,28863.0
2016-12-02 12:55:00,142.8,143.12,142.78,143.05,32036.0,139.4323,139.7447,139.4127,139.6764,32036.0
2016-12-02 13:00:00,143.06,143.07,142.63,142.65,28260.0,139.6861,139.6959,139.2663,139.2858,28260.0
2016-12-02 13:05:00,142.63,142.65,142.5,142.54,23677.0,139.2663,139.2858,139.1393,139.1784,23677.0
2016-12-02 13:10:00,142.56,142.56,142.17,142.17,41900.0,139.1979,139.1979,138.8171,138.8171,41900.0
2016-12-02 13:15:00,142.16,142.5,142.12,142.44,18666.0,138.8073,139.1393,138.7683,139.0807,18666.0
2016-12-02 13:20:00,142.43,142.62,142.4,142.51,24233.0,139.071,139.2565,139.0417,139.1491,24233.0
2016-12-02 13:25:00,142.52,142.64,142.5,142.56,23608.0,139.1589,139.276,139.1393,139.1979,23608.0
2016-12-02 13:30:00,142.57,142.69,142.56,142.69,13059.0,139.2077,139.3248,139.1979,139.3248,13059.0
2016-12-02 13:35:00,142.68,142.71,142.36,142.36,29550.0,139.3151,139.3444,139.0026,139.0026,29550.0
2016-12-02 13:40:00,142.35,142.4,142.09,142.17,28592.0,138.9929,139.0417,138.739,138.8171,28592.0
2016-12-02 13:45:00,142.19,142.3,142.13,142.3,10148.0,138.8366,138.944,138.7781,138.944,10148.0
2016-12-02 13:50:00,142.28,142.44,142.28,142.32,17259.0,138.9245,139.0807,138.9245,138.9636,17259.0
2016-12-02 13:55:00,142.32,142.46,142.32,142.4,17016.0,138.9636,139.1003,138.9636,139.0417,17016.0
2016-12-02 14:00:00,142.4,142.6,142.37,142.57,17207.0,139.0417,139.237,139.0124,139.2077,17207.0
2016-12-02 14:05:00,142.59,142.65,142.41,142.41,22923.0,139.2272,139.2858,139.0514,139.0514,22923.0
2016-12-02 14:10:00,142.42,142.42,142.21,142.27,27940.0,139.0612,139.0612,138.8562,138.9148,27940.0
2016-12-02 14:15:00,142.27,142.33,142.14,142.16,19645.0,138.9148,138.9733,138.7878,138.8073,19645.0
2016-12-02 14:20:00,142.17,142.22,142.03,142.11,23062.0,138.8171,138.8659,138.6804,138.7585,23062.0
2016-12-02 14:25:00,142.11,142.14,142.02,142.12,10246.0,138.7585,138.7878,138.6706,138.7683,10246.0
2016-12-02 14:30:00,142.12,142.15,142.03,142.04,22041.0,138.7683,138.7976,138.6804,138.6902,22041.0
2016-12-02 14:35:00,142.08,142.09,141.97,141.98,22159.0,138.7292,138.739,138.6218,138.6316,22159.0
2016-12-02 14:40:00,141.97,141.97,141.75,141.82,23175.0,138.6218,138.6218,138.407,138.4754,23175.0
2016-12-02 14:45:00,141.83,141.94,141.83,141.93,9930.0,138.4851,138.5925,138.4851,138.5828,9930.0
2016-12-02 14:50:00,141.89,142.09,141.88,142.07,16958.0,138.5437,138.739,138.5339,138.7195,16958.0
2016-12-02 14:55:00,142.07,142.08,141.86,141.98,23778.0,138.7195,138.7292,138.5144,138.6316,23778.0
2016-12-02 15:00:00,141.94,142.38,141.94,142.37,42125.0,138.5925,139.0222,138.5925,139.0124,42125.0
2016-12-02 15:05:00,142.35,142.38,142.1,142.1,26225.0,138.9929,139.0222,138.7488,138.7488,26225.0
2016-12-02 15:10:00,142.09,142.09,141.81,141.84,32797.0,138.739,138.739,138.4656,138.4949,32797.0
2016-12-02 15:15:00,141.87,142.01,141.85,142.01,21774.0,138.5242,138.6609,138.5047,138.6609,21774.0
2016-12-02 15:20:00,142.0,142.25,141.99,142.17,21008.0,138.6511,138.8952,138.6414,138.8171,21008.0
2016-12-02 15:25:00,142.16,142.26,142.07,142.16,31458.0,138.8073,138.905,138.7195,138.8073,31458.0
2016-12-02 15:30:00,142.17,142.44,142.15,142.39,26984.0,138.8171,139.0807,138.7976,139.0319,26984.0
2016-12-02 15:35:00,142.39,142.39,142.13,142.16,36287.0,139.0319,139.0319,138.7781,138.8073,36287.0
2016-12-02 15:40:00,142.15,142.22,142.14,142.19,41214.0,138.7976,138.8659,138.7878,138.8366,41214.0
2016-12-02 15:45:00,142.17,142.18,141.97,142.04,60142.0,138.8171,138.8269,138.6218,138.6902,60142.0
2016-12-02 15:50:00,142.04,142.1,142.0,142.02,59004.0,138.6902,138.7488,138.6511,138.6706,59004.0
2016-12-02 15:55:00,142.03,142.1,141.83,141.92,137514.0,138.6804,138.7488,138.4851,138.573,137514.0
2016-12-05 09:30:00,143.05,143.89,142.59,143.88,62049.0,139.6764,140.4965,139.2272,140.4868,62049.0
2016-12-05 09:35:00,143.9,144.24,143.7,143.97,55811.0,140.5063,140.8383,140.311,140.5747,55811.0
2016-12-05 09:40:00,143.97,143.97,143.45,143.81,53705.0,140.5747,140.5747,140.0669,140.4184,53705.0
2016-12-05 09:45:00,143.91,144.07,143.7,144.07,53411.0,140.5161,140.6723,140.311,140.6723,53411.0
2016-12-05 09:50:00,144.05,144.29,144.05,144.27,40081.0,140.6528,140.8871,140.6528,140.8676,40081.0
2016-12-05 09:55:00,144.28,144.38,144.06,144.15,51324.0,140.8773,140.975,140.6625,140.7504,51324.0
2016-12-05 10:00:00,144.16,144.77,144.16,144.44,50117.0,140.7602,141.3558,140.7602,141.0336,50117.0
2016-12-05 10:05:00,144.43,144.64,144.4,144.63,32231.0,141.0238,141.2289,140.9945,141.2191,32231.0
2016-12-05 10:10:00,144.64,144.85,144.41,144.58,33975.0,141.2289,141.4339,141.0043,141.1703,33975.0
2016-12-05 10:15:00,144.58,144.58,144.2,144.4,29324.0,141.1703,141.1703,140.7992,140.9945,29324.0
2016-12-05 10:20:00,144.4,144.4,143.87,143.96,30345.0,140.9945,140.9945,140.477,140.5649,30345.0
2016-12-05 10:25:00,143.93,144.1,143.89,143.93,55348.0,140.5356,140.7016,140.4965,140.5356,55348.0
2016-12-05 10:30:00,143.96,143.97,143.5,143.7,26992.0,140.5649,140.5747,140.1157,140.311,26992.0
2016-12-05 10:35:00,143.7,143.89,143.69,143.88,19286.0,140.311,140.4965,140.3013,140.4868,19286.0
2016-12-05 10:40:00,143.93,143.94,143.44,143.63,34337.0,140.5356,140.5454,140.0572,140.2427,34337.0
2016-12-05 10:45:00,143.59,143.91,143.59,143.91,19777.0,140.2036,140.5161,140.2036,140.5161,19777.0
2016-12-05 10:50:00,143.93,143.98,143.46,143.5,29172.0,140.5356,140.5844,140.0767,140.1157,29172.0
2016-12-05 10:55:00,143.47,143.62,143.25,143.3,37066.0,140.0864,140.2329,139.8716,139.9205,37066.0
2016-12-05 11:00:00,143.3,143.33,143.15,143.21,24505.0,139.9205,139.9498,139.774,139.8326,24505.0
2016-12-05 11:05:00,143.17,143.33,142.94,142.96,36036.0,139.7935,139.9498,139.5689,139.5885,36036.0
2016-12-05 11:10:00,143.01,143.1,142.96,143.02,24948.0,139.6373,139.7252,139.5885,139.6471,24948.0
2016-12-05 11:15:00,143.02,143.2,143.02,143.2,24066.0,139.6471,139.8228,139.6471,139.8228,24066.0
2016-12-05 11:20:00,143.22,143.22,142.94,143.01,21516.0,139.8423,139.8423,139.5689,139.6373,21516.0
2016-12-05 11:25:00,143.09,143.11,142.76,143.01,25298.0,139.7154,139.7349,139.3932,139.6373,25298.0
2016-12-05 11:30:00,143.02,143.02,142.92,142.96,15924.0,139.6471,139.6471,139.5494,139.5885,15924.0
2016-12-05 11:35:00,142.98,143.02,142.83,143.02,15170.0,139.608,139.6471,139.4615,139.6471,15170.0
2016-12-05 11:40:00,142.94,143.18,142.9,143.18,15010.0,139.5689,139.8033,139.5299,139.8033,15010.0
2016-12-05 11:45:00,143.2,143.39,143.02,143.06,24197.0,139.8228,140.0083,139.6471,139.6861,24197.0
2016-12-05 11:50:00,143.02,143.22,143.02,143.22,9911.0,139.6471,139.8423,139.6471,139.8423,9911.0
2016-12-05 11:55:00,143.19,143.3,142.99,143.18,19578.0,139.8131,139.9205,139.6178,139.8033,19578.0
2016-12-05 12:00:00,143.18,143.24,143.02,143.03,14978.0,139.8033,139.8619,139.6471,139.6568,14978.0
2016-12-05 12:05:00,143.06,143.11,142.82,142.93,10888.0,139.6861,139.7349,139.4518,139.5592,10888.0
2016-12-05 12:10:00,142.95,143.15,142.95,142.99,14643.0,139.5787,139.774,139.5787,139.6178,14643.0
2016-12-05 12:15:00,143.05,143.13,143.05,143.08,12490.0,139.6764,139.7545,139.6764,139.7056,12490.0
2016-12-05 12:20:00,143.09,143.12,142.78,142.82,14618.0,139.7154,139.7447,139.4127,139.4518,14618.0
2016-12-05 12:25:00,142.87,142.96,142.8,142.91,9173.0,139.5006,139.5885,139.4323,139.5397,9173.0
2016-12-05 12:30:00,142.96,143.04,142.81,143.04,14279.0,139.5885,139.6666,139.442,139.6666,14279.0
2016-12-05 12:35:00,142.99,143.0,142.87,142.98,16496.0,139.6178,139.6275,139.5006,139.608,16496.0
2016-12-05 12:40:00,142.98,142.98,142.87,142.87,16263.0,139.608,139.608,139.5006,139.5006,16263.0
2016-12-05 12:45:00,142.87,142.96,142.82,142.88,23511.0,139.5006,139.5885,139.4518,139.5104,23511.0
2016-12-05 12:50:00,142.89,142.93,142.8,142.82,13841.0,139.5201,139.5592,139.4323,139.4518,13841.0
2016-12-05 12:55:00,142.82,142.89,142.71,142.8,16709.0,139.4518,139.5201,139.3444,139.4323,16709.0
2016-12-05 13:00:00,142.78,142.92,142.78,142.9,11524.0,139.4127,139.5494,139.4127,139.5299,11524.0
2016-12-05 13:05:00,142.91,142.93,142.76,142.87,16831.0,139.5397,139.5592,139.3932,139.5006,16831.0
2016-12-05 13:10:00,142.85,142.86,142.72,142.81,14032.0,139.4811,139.4908,139.3541,139.442,14032.0
2016-12-05 13:15:00,142.83,142.89,142.82,142.85,18227.0,139.4615,139.5201,139.4518,139.4811,18227.0
2016-12-05 13:20:00,142.82,142.86,142.62,142.67,14090.0,139.4518,139.4908,139.2565,139.3053,14090.0
2016-12-05 13:25:00,142.68,142.68,142.39,142.41,11801.0,139.3151,139.3151,139.0319,139.0514,11801.0
2016-12-05 13:30:00,142.42,142.54,142.41,142.51,11736.0,139.0612,139.1784,139.0514,139.1491,11736.0
2016-12-05 13:35:00,142.49,142.49,142.25,142.39,19221.0,139.1296,139.1296,138.8952,139.0319,19221.0
2016-12-05 13:40:00,142.4,142.46,142.14,142.36,54311.0,139.0417,139.1003,138.7878,139.0026,54311.0
2016-12-05 13:45:00,142.37,142.58,142.22,142.46,44605.0,139.0124,139.2174,138.8659,139.1003,44605.0
2016-12-05 13:50:00,142.46,142.5,142.29,142.29,24156.0,139.1003,139.1393,138.9343,138.9343,24156.0
2016-12-05 13:55:00,142.35,142.41,142.27,142.3,15577.0,138.9929,139.0514,138.9148,138.944,15577.0
2016-12-05 14:00:00,142.33,142.35,142.06,142.09,20330.0,138.9733,138.9929,138.7097,138.739,20330.0
2016-12-05 14:05:00,142.11,142.12,141.94,142.02,23757.0,138.7585,138.7683,138.5925,138.6706,23757.0
2016-12-05 14:10:00,142.04,142.04,141.9,142.02,14705.0,138.6902,138.6902,138.5535,138.6706,14705.0
2016-12-05 14:15:00,141.98,142.02,141.91,141.91,19632.0,138.6316,138.6706,138.5632,138.5632,19632.0
2016-12-05 14:20:00,141.92,141.99,141.82,141.86,15900.0,138.573,138.6414,138.4754,138.5144,15900.0
2016-12-05 14:25:00,141.86,141.89,141.72,141.82,14823.0,138.5144,138.5437,138.3777,138.4754,14823.0
2016-12-05 14:30:00,141.82,141.86,141.75,141.78,31219.0,138.4754,138.5144,138.407,138.4363,31219.0
2016-12-05 14:35:00,141.79,141.86,141.74,141.84,24751.0,138.4461,138.5144,138.3972,138.4949,24751.0
2016-12-05 14:40:00,141.84,141.86,141.74,141.79,25690.0,138.4949,138.5144,138.3972,138.4461,25690.0
2016-12-05 14:45:00,141.8,141.86,141.78,141.82,22404.0,138.4558,138.5144,138.4363,138.4754,22404.0
2016-12-05 14:50:00,141.82,141.98,141.78,141.78,23989.0,138.4754,138.6316,138.4363,138.4363,23989.0
2016-12-05 14:55:00,141.82,141.87,141.75,141.8,19839.0,138.4754,138.5242,138.407,138.4558,19839.0
2016-12-05 15:00:00,141.82,141.83,141.76,141.76,26410.0,138.4754,138.4851,138.4168,138.4168,26410.0
2016-12-05 15:05:00,141.76,142.05,141.75,142.05,15829.0,138.4168,138.6999,138.407,138.6999,15829.0
2016-12-05 15:10:00,142.06,142.31,142.06,142.2,28498.0,138.7097,138.9538,138.7097,138.8464,28498.0
2016-12-05 15:15:00,142.19,142.23,141.99,142.1,21826.0,138.8366,138.8757,138.6414,138.7488,21826.0
2016-12-05 15:20:00,142.11,142.19,141.98,142.12,27600.0,138.7585,138.8366,138.6316,138.7683,27600.0
2016-12-05 15:25:00,142.13,142.17,142.01,142.17,26829.0,138.7781,138.8171,138.6609,138.8171,26829.0
2016-12-05 15:30:00,142.17,142.21,142.0,142.01,33877.0,138.8171,138.8562,138.6511,138.6609,33877.0
2016-12-05 15:35:00,142.02,142.09,141.9,141.94,36977.0,138.6706,138.739,138.5535,138.5925,36977.0
2016-12-05 15:40:00,141.94,141.98,141.7,141.73,48004.0,138.5925,138.6316,138.3582,138.3875,48004.0
2016-12-05 15:45:00,141.72,141.76,141.37,141.39,95862.0,138.3777,138.4168,138.036,138.0555,95862.0
2016-12-05 15:50:00,141.39,141.52,141.14,141.17,152589.0,138.0555,138.1824,137.8114,137.8407,152589.0
2016-12-05 15:55:00,141.16,141.41,141.15,141.39,205598.0,137.8309,138.075,137.8212,138.0555,205598.0
2016-12-06 09:30:00,141.57,142.1,141.39,141.64,43345.0,138.2313,138.7488,138.0555,138.2996,43345.0
2016-12-06 09:35:00,141.69,141.86,141.49,141.72,38912.0,138.3484,138.5144,138.1531,138.3777,38912.0
2016-12-06 09:40:00,141.69,141.71,141.28,141.45,31777.0,138.3484,138.368,137.9481,138.1141,31777.0
2016-12-06 09:45:00,141.41,141.76,141.41,141.73,38313.0,138.075,138.4168,138.075,138.3875,38313.0
2016-12-06 09:50:00,141.73,141.87,141.72,141.75,48558.0,138.3875,138.5242,138.3777,138.407,48558.0
2016-12-06 09:55:00,141.76,141.88,141.75,141.77,31503.0,138.4168,138.5339,138.407,138.4265,31503.0
2016-12-06 10:00:00,141.79,141.86,141.7,141.83,38950.0,138.4461,138.5144,138.3582,138.4851,38950.0
2016-12-06 10:05:00,141.82,141.9,141.73,141.78,43989.0,138.4754,138.5535,138.3875,138.4363,43989.0
2016-12-06 10:10:00,141.78,141.96,141.67,141.91,22582.0,138.4363,138.6121,138.3289,138.5632,22582.0
2016-12-06 10:15:00,141.93,142.07,141.88,141.91,41165.0,138.5828,138.7195,138.5339,138.5632,41165.0
2016-12-06 10:20:00,141.89,141.96,141.75,141.93,7600.0,138.5437,138.6121,138.407,138.5828,7600.0
2016-12-06 10:25:00,141.92,142.02,141.92,142.01,17719.0,138.573,138.6706,138.573,138.6609,17719.0
2016-12-06 10:30:00,142.04,142.22,141.8,142.05,31880.0,138.6902,138.8659,138.4558,138.6999,31880.0
2016-12-06 10:35:00,142.02,142.12,142.0,142.06,7519.0,138.6706,138.7683,138.6511,138.7097,7519.0
2016-12-06 10:40:00,142.09,142.21,142.06,142.16,51246.0,138.739,138.8562,138.7097,138.8073,51246.0
2016-12-06 10:45:00,142.21,142.21,142.0,142.06,24400.0,138.8562,138.8562,138.6511,138.7097,24400.0
2016-12-06 10:50:00,142.07,142.13,141.99,142.07,16520.0,138.7195,138.7781,138.6414,138.7195,16520.0
2016-12-06 10:55:00,141.99,142.0,141.79,141.94,16243.0,138.6414,138.6511,138.4461,138.5925,16243.0
2016-12-06 11:00:00,141.94,142.33,141.93,142.31,28089.0,138.5925,138.9733,138.5828,138.9538,28089.0
2016-12-06 11:05:00,142.31,142.44,142.18,142.44,16490.0,138.9538,139.0807,138.8269,139.0807,16490.0
2016-12-06 11:10:00,142.44,142.46,142.29,142.36,20711.0,139.0807,139.1003,138.9343,139.0026,20711.0
2016-12-06 11:15:00,142.34,142.46,142.34,142.41,28499.0,138.9831,139.1003,138.9831,139.0514,28499.0
2016-12-06 11:20:00,142.42,142.64,142.29,142.63,20621.0,139.0612,139.276,138.9343,139.2663,20621.0
2016-12-06 11:25:00,142.62,142.74,142.46,142.57,29650.0,139.2565,139.3737,139.1003,139.2077,29650.0
2016-12-06 11:30:00,142.58,142.83,142.58,142.82,32510.0,139.2174,139.4615,139.2174,139.4518,32510.0
2016-12-06 11:35:00,142.84,142.91,142.79,142.91,78847.0,139.4713,139.5397,139.4225,139.5397,78847.0
2016-12-06 11:40:00,142.89,142.98,142.75,142.79,25828.0,139.5201,139.608,139.3834,139.4225,25828.0
2016-12-06 11:45:00,142.8,142.89,142.75,142.76,26968.0,139.4323,139.5201,139.3834,139.3932,26968.0
2016-12-06 11:50:00,142.82,142.94,142.79,142.94,27702.0,139.4518,139.5689,139.4225,139.5689,27702.0
2016-12-06 11:55:00,142.92,143.06,142.89,143.04,13222.0,139.5494,139.6861,139.5201,139.6666,13222.0
2016-12-06 12:00:00,143.07,143.16,143.07,143.16,21170.0,139.6959,139.7838,139.6959,139.7838,21170.0
2016-12-06 12:05:00,143.12,143.24,143.12,143.22,9696.0,139.7447,139.8619,139.7447,139.8423,9696.0
2016-12-06 12:10:00,143.22,143.3,143.22,143.28,5596.0,139.8423,139.9205,139.8423,139.9009,5596.0
2016-12-06 12:15:00,143.31,143.45,143.27,143.45,25601.0,139.9302,140.0669,139.8912,140.0669,25601.0
2016-12-06 12:20:00,143.43,143.72,143.41,143.69,25906.0,140.0474,140.3306,140.0279,140.3013,25906.0
2016-12-06 12:25:00,143.68,143.73,143.44,143.6,37756.0,140.2915,140.3403,140.0572,140.2134,37756.0
2016-12-06 12:30:00,143.6,143.69,143.57,143.65,8674.0,140.2134,140.3013,140.1841,140.2622,8674.0
2016-12-06 12:35:00,143.66,143.9,143.66,143.77,47989.0,140.272,140.5063,140.272,140.3794,47989.0
2016-12-06 12:40:00,143.78,143.88,143.69,143.75,29096.0,140.3891,140.4868,140.3013,140.3598,29096.0
2016-12-06 12:45:00,143.75,143.96,143.75,143.9,32980.0,140.3598,140.5649,140.3598,140.5063,32980.0
2016-12-06 12:50:00,143.9,144.12,143.86,144.1,15750.0,140.5063,140.7211,140.4673,140.7016,15750.0
2016-12-06 12:55:00,144.11,144.37,144.1,144.32,33508.0,140.7114,140.9652,140.7016,140.9164,33508.0
2016-12-06 13:00:00,144.34,144.4,144.12,144.13,37077.0,140.9359,140.9945,140.7211,140.7309,37077.0
2016-12-06 13:05:00,144.13,144.16,143.69,143.71,82448.0,140.7309,140.7602,140.3013,140.3208,82448.0
2016-12-06 13:10:00,143.71,143.73,143.26,143.36,54468.0,140.3208,140.3403,139.8814,139.979,54468.0
2016-12-06 13:15:00,143.34,143.84,143.28,143.82,19326.0,139.9595,140.4477,139.9009,140.4282,19326.0
2016-12-06 13:20:00,143.83,143.87,143.76,143.85,14586.0,140.438,140.477,140.3696,140.4575,14586.0
2016-12-06 13:25:00,143.87,143.93,143.79,143.93,13330.0,140.477,140.5356,140.3989,140.5356,13330.0
2016-12-06 13:30:00,143.94,144.06,143.91,144.02,9870.0,140.5454,140.6625,140.5161,140.6235,9870.0
2016-12-06 13:35:00,144.0,144.2,144.0,144.2,19506.0,140.604,140.7992,140.604,140.7992,19506.0
2016-12-06 13:40:00,144.19,144.19,144.01,144.1,19514.0,140.7895,140.7895,140.6137,140.7016,19514.0
2016-12-06 13:45:00,144.1,144.29,144.05,144.24,20253.0,140.7016,140.8871,140.6528,140.8383,20253.0
2016-12-06 13:50:00,144.23,144.35,144.23,144.28,11017.0,140.8285,140.9457,140.8285,140.8773,11017.0
2016-12-06 13:55:00,144.31,144.42,144.29,144.31,16542.0,140.9066,141.014,140.8871,140.9066,16542.0
2016-12-06 14:00:00,144.32,144.38,143.99,144.09,23706.0,140.9164,140.975,140.5942,140.6918,23706.0
2016-12-06 14:05:00,144.09,144.09,143.85,143.96,33136.0,140.6918,140.6918,140.4575,140.5649,33136.0
2016-12-06 14:10:00,143.97,144.01,143.82,143.99,32923.0,140.5747,140.6137,140.4282,140.5942,32923.0
2016-12-06 14:15:00,143.97,144.08,143.8,143.85,29748.0,140.5747,140.6821,140.4087,140.4575,29748.0
2016-12-06 14:20:00,143.84,144.27,143.84,144.27,34769.0,140.4477,140.8676,140.4477,140.8676,34769.0
2016-12-06 14:25:00,144.27,144.31,144.09,144.31,11519.0,140.8676,140.9066,140.6918,140.9066,11519.0
2016-12-06 14:30:00,144.31,144.35,144.11,144.18,20643.0,140.9066,140.9457,140.7114,140.7797,20643.0
2016-12-06 14:35:00,144.13,144.17,144.01,144.16,17629.0,140.7309,140.7699,140.6137,140.7602,17629.0
2016-12-06 14:40:00,144.16,144.28,144.16,144.23,17572.0,140.7602,140.8773,140.7602,140.8285,17572.0
2016-12-06 14:45:00,144.23,144.23,144.01,144.14,29180.0,140.8285,140.8285,140.6137,140.7406,29180.0
2016-12-06 14:50:00,144.14,144.2,143.94,144.02,34516.0,140.7406,140.7992,140.5454,140.6235,34516.0
2016-12-06 14:55:00,144.03,144.1,143.97,144.1,26679.0,140.6332,140.7016,140.5747,140.7016,26679.0
2016-12-06 15:00:00,144.1,144.11,143.88,143.88,35750.0,140.7016,140.7114,140.4868,140.4868,35750.0
2016-12-06 15:05:00,143.87,143.96,143.77,143.78,44918.0,140.477,140.5649,140.3794,140.3891,44918.0
2016-12-06 15:10:00,143.78,143.85,143.73,143.77,41286.0,140.3891,140.4575,140.3403,140.3794,41286.0
2016-12-06 15:15:00,143.81,143.84,143.66,143.67,46543.0,140.4184,140.4477,140.272,140.2817,46543.0
2016-12-06 15:20:00,143.66,143.79,143.61,143.78,51895.0,140.272,140.3989,140.2231,140.3891,51895.0
2016-12-06 15:25:00,143.78,143.81,143.5,143.52,35260.0,140.3891,140.4184,140.1157,140.1353,35260.0
2016-12-06 15:30:00,143.53,143.63,143.38,143.59,69916.0,140.145,140.2427,139.9986,140.2036,69916.0
2016-12-06 15:35:00,143.61,143.78,143.59,143.69,46227.0,140.2231,140.3891,140.2036,140.3013,46227.0
2016-12-06 15:40:00,143.7,143.77,143.66,143.67,69336.0,140.311,140.3794,140.272,140.2817,69336.0
2016-12-06 15:45:00,143.67,143.79,143.57,143.57,71460.0,140.2817,140.3989,140.1841,140.1841,71460.0
2016-12-06 15:50:00,143.58,143.63,143.51,143.56,75152.0,140.1939,140.2427,140.1255,140.1743,75152.0
2016-12-06 15:55:00,143.55,143.57,143.44,143.57,129593.0,140.1646,140.1841,140.0572,140.1841,129593.0
2016-12-07 09:30:00,142.88,142.92,142.35,142.45,29226.0,139.5104,139.5494,138.9929,139.0905,29226.0
2016-12-07 09:35:00,142.47,142.56,141.6,141.73,16312.0,139.11,139.1979,138.2606,138.3875,16312.0
2016-12-07 09:40:00,141.7,141.7,141.15,141.3,22250.0,138.3582,138.3582,137.8212,137.9676,22250.0
2016-12-07 09:45:00,141.3,141.43,140.88,140.9,14022.0,137.9676,138.0946,137.5575,137.5771,14022.0
2016-12-07 09:50:00,141.02,141.02,140.74,140.86,19752.0,137.6942,137.6942,137.4208,137.538,19752.0
2016-12-07 09:55:00,140.95,140.95,140.44,140.47,27572.0,137.6259,137.6259,137.1279,137.1572,27572.0
2016-12-07 10:00:00,140.54,140.59,140.33,140.43,35651.0,137.2255,137.2744,137.0205,137.1181,35651.0
2016-12-07 10:05:00,140.41,140.87,140.4,140.57,43287.0,137.0986,137.5478,137.0889,137.2548,43287.0
2016-12-07 10:10:00,140.54,141.07,140.53,141.02,32896.0,137.2255,137.7431,137.2158,137.6942,32896.0
2016-12-07 10:15:00,141.0,141.09,140.51,140.51,43370.0,137.6747,137.7626,137.1963,137.1963,43370.0
2016-12-07 10:20:00,140.5,140.69,140.42,140.51,15927.0,137.1865,137.372,137.1084,137.1963,15927.0
2016-12-07 10:25:00,140.5,140.54,140.34,140.34,18119.0,137.1865,137.2255,137.0303,137.0303,18119.0
2016-12-07 10:30:00,140.33,140.51,140.32,140.38,38474.0,137.0205,137.1963,137.0107,137.0693,38474.0
2016-12-07 10:35:00,140.42,140.54,140.35,140.49,26443.0,137.1084,137.2255,137.04,137.1767,26443.0
2016-12-07 10:40:00,140.48,140.8,140.41,140.8,28920.0,137.167,137.4794,137.0986,137.4794,28920.0
2016-12-07 10:45:00,140.85,140.86,140.55,140.6,39717.0,137.5282,137.538,137.2353,137.2841,39717.0
2016-12-07 10:50:00,140.55,140.66,140.48,140.57,12606.0,137.2353,137.3427,137.167,137.2548,12606.0
2016-12-07 10:55:00,140.62,140.65,140.34,140.42,19276.0,137.3037,137.333,137.0303,137.1084,19276.0
2016-12-07 11:00:00,140.38,140.47,140.31,140.34,10736.0,137.0693,137.1572,137.001,137.0303,10736.0
2016-12-07 11:05:00,140.34,140.53,140.34,140.37,19774.0,137.0303,137.2158,137.0303,137.0596,19774.0
2016-12-07 11:10:00,140.35,140.51,140.31,140.49,35733.0,137.04,137.1963,137.001,137.1767,35733.0
2016-12-07 11:15:00,140.45,140.55,140.25,140.25,20780.0,137.1377,137.2353,136.9424,136.9424,20780.0
2016-12-07 11:20:00,140.25,140.31,140.08,140.11,26308.0,136.9424,137.001,136.7764,136.8057,26308.0
2016-12-07 11:25:00,140.13,140.4,140.06,140.32,69888.0,136.8252,137.0889,136.7569,137.0107,69888.0
2016-12-07 11:30:00,140.34,140.47,140.26,140.32,35163.0,137.0303,137.1572,136.9522,137.0107,35163.0
2016-12-07 11:35:00,140.32,140.54,140.28,140.46,42130.0,137.0107,137.2255,136.9717,137.1474,42130.0
2016-12-07 11:40:00,140.46,140.71,140.45,140.66,16367.0,137.1474,137.3915,137.1377,137.3427,16367.0
2016-12-07 11:45:00,140.68,140.83,140.61,140.83,17419.0,137.3622,137.5087,137.2939,137.5087,17419.0
2016-12-07 11:50:00,140.79,140.91,140.67,140.88,10234.0,137.4697,137.5868,137.3525,137.5575,10234.0
2016-12-07 11:55:00,140.93,141.05,140.86,141.01,17369.0,137.6064,137.7235,137.538,137.6845,17369.0
2016-12-07 12:00:00,141.0,141.07,140.83,140.97,29958.0,137.6747,137.7431,137.5087,137.6454,29958.0
2016-12-07 12:05:00,141.01,141.17,140.97,141.08,26361.0,137.6845,137.8407,137.6454,137.7528,26361.0
2016-12-07 12:10:00,141.12,141.21,141.06,141.16,25291.0,137.7919,137.8797,137.7333,137.8309,25291.0
2016-12-07 12:15:00,141.16,141.21,141.11,141.16,17920.0,137.8309,137.8797,137.7821,137.8309,17920.0
2016-12-07 12:20:00,141.19,141.22,141.05,141.13,26938.0,137.8602,137.8895,137.7235,137.8016,26938.0
2016-12-07 12:25:00,141.1,141.2,141.07,141.15,9584.0,137.7723,137.87,137.7431,137.8212,9584.0
2016-12-07 12:30:00,141.15,141.22,140.99,141.0,10629.0,137.8212,137.8895,137.6649,137.6747,10629.0
2016-12-07 12:35:00,140.97,141.1,140.95,141.08,8608.0,137.6454,137.7723,137.6259,137.7528,8608.0
2016-12-07 12:40:00,141.11,141.16,141.04,141.09,6314.0,137.7821,137.8309,137.7138,137.7626,6314.0
2016-12-07 12:45:00,141.05,141.17,141.0,141.11,12378.0,137.7235,137.8407,137.6747,137.7821,12378.0
2016-12-07 12:50:00,141.1,141.15,141.05,141.15,19580.0,137.7723,137.8212,137.7235,137.8212,19580.0
2016-12-07 12:55:00,141.15,141.17,141.03,141.13,15103.0,137.8212,137.8407,137.704,137.8016,15103.0
2016-12-07 13:00:00,141.12,141.24,141.06,141.22,25843.0,137.7919,137.909,137.7333,137.8895,25843.0
2016-12-07 13:05:00,141.21,141.56,141.21,141.51,9713.0,137.8797,138.2215,137.8797,138.1727,9713.0
2016-12-07 13:10:00,141.56,141.68,141.52,141.68,11909.0,138.2215,138.3387,138.1824,138.3387,11909.0
2016-12-07 13:15:00,141.67,141.67,141.56,141.64,7014.0,138.3289,138.3289,138.2215,138.2996,7014.0
2016-12-07 13:20:00,141.66,141.99,141.65,141.78,15343.0,138.3191,138.6414,138.3094,138.4363,15343.0
2016-12-07 13:25:00,141.78,141.78,141.52,141.58,8082.0,138.4363,138.4363,138.1824,138.241,8082.0
2016-12-07 13:30:00,141.57,141.59,141.43,141.44,11243.0,138.2313,138.2508,138.0946,138.1043,11243.0
2016-12-07 13:35:00,141.45,141.59,141.4,141.48,13514.0,138.1141,138.2508,138.0653,138.1434,13514.0
2016-12-07 13:40:00,141.48,141.5,141.27,141.28,29926.0,138.1434,138.1629,137.9383,137.9481,29926.0
2016-12-07 13:45:00,141.25,141.36,141.24,141.36,15873.0,137.9188,138.0262,137.909,138.0262,15873.0
2016-12-07 13:50:00,141.32,141.45,141.32,141.45,22109.0,137.9872,138.1141,137.9872,138.1141,22109.0
2016-12-07 13:55:00,141.44,141.63,141.37,141.54,28571.0,138.1043,138.2898,138.036,138.202,28571.0
2016-12-07 14:00:00,141.58,141.77,141.55,141.7,27001.0,138.241,138.4265,138.2117,138.3582,27001.0
2016-12-07 14:05:00,141.71,141.82,141.68,141.77,34860.0,138.368,138.4754,138.3387,138.4265,34860.0
2016-12-07 14:10:00,141.79,141.81,141.68,141.68,28192.0,138.4461,138.4656,138.3387,138.3387,28192.0
2016-12-07 14:15:00,141.69,141.79,141.66,141.74,18982.0,138.3484,138.4461,138.3191,138.3972,18982.0
2016-12-07 14:20:00,141.75,141.84,141.73,141.8,21195.0,138.407,138.4949,138.3875,138.4558,21195.0
2016-12-07 14:25:00,141.76,141.77,141.52,141.54,14444.0,138.4168,138.4265,138.1824,138.202,14444.0
2016-12-07 14:30:00,141.59,141.73,141.59,141.71,6915.0,138.2508,138.3875,138.2508,138.368,6915.0
2016-12-07 14:35:00,141.75,141.77,141.61,141.62,7969.0,138.407,138.4265,138.2703,138.2801,7969.0
2016-12-07 14:40:00,141.63,141.76,141.63,141.73,11787.0,138.2898,138.4168,138.2898,138.3875,11787.0
2016-12-07 14:45:00,141.73,141.76,141.62,141.76,20676.0,138.3875,138.4168,138.2801,138.4168,20676.0
2016-12-07 14:50:00,141.75,141.77,141.62,141.63,13519.0,138.407,138.4265,138.2801,138.2898,13519.0
2016-12-07 14:55:00,141.62,141.67,141.58,141.65,16633.0,138.2801,138.3289,138.241,138.3094,16633.0
2016-12-07 15:00:00,141.66,141.68,141.46,141.54,16041.0,138.3191,138.3387,138.1239,138.202,16041.0
2016-12-07 15:05:00,141.54,141.73,141.54,141.6,18121.0,138.202,138.3875,138.202,138.2606,18121.0
2016-12-07 15:10:00,141.6,141.67,141.57,141.61,16111.0,138.2606,138.3289,138.2313,138.2703,16111.0
2016-12-07 15:15:00,141.59,141.66,141.47,141.5,21503.0,138.2508,138.3191,138.1336,138.1629,21503.0
2016-12-07 15:20:00,141.49,141.72,141.46,141.63,18934.0,138.1531,138.3777,138.1239,138.2898,18934.0
2016-12-07 15:25:00,141.63,141.78,141.56,141.69,23770.0,138.2898,138.4363,138.2215,138.3484,23770.0
2016-12-07 15:30:00,141.71,141.78,141.56,141.66,22610.0,138.368,138.4363,138.2215,138.3191,22610.0
2016-12-07 15:35:00,141.67,141.81,141.63,141.73,33609.0,138.3289,138.4656,138.2898,138.3875,33609.0
2016-12-07 15:40:00,141.74,141.79,141.69,141.76,26740.0,138.3972,138.4461,138.3484,138.4168,26740.0
2016-12-07 15:45:00,141.77,141.77,141.54,141.55,50457.0,138.4265,138.4265,138.202,138.2117,50457.0
2016-12-07 15:50:00,141.55,141.61,141.53,141.56,54273.0,138.2117,138.2703,138.1922,138.2215,54273.0
2016-12-07 15:55:00,141.56,141.77,141.55,141.74,101421.0,138.2215,138.4265,138.2117,138.3972,101421.0
2016-12-08 09:30:00,141.78,141.98,141.26,141.43,19003.0,138.4363,138.6316,137.9286,138.0946,19003.0
2016-12-08 09:35:00,140.99,141.95,140.99,141.72,25310.0,137.6649,138.6023,137.6649,138.3777,25310.0
2016-12-08 09:40:00,141.79,142.14,141.71,142.06,13329.0,138.4461,138.7878,138.368,138.7097,13329.0
2016-12-08 09:45:00,142.02,142.16,141.85,141.85,22495.0,138.6706,138.8073,138.5047,138.5047,22495.0
2016-12-08 09:50:00,141.95,142.08,141.76,141.94,22139.0,138.6023,138.7292,138.4168,138.5925,22139.0
2016-12-08 09:55:00,141.89,141.95,141.66,141.74,20216.0,138.5437,138.6023,138.3191,138.3972,20216.0
2016-12-08 10:00:00,141.75,141.77,141.54,141.66,13506.0,138.407,138.4265,138.202,138.3191,13506.0
2016-12-08 10:05:00,141.66,141.9,141.61,141.87,19938.0,138.3191,138.5535,138.2703,138.5242,19938.0
2016-12-08 10:10:00,141.88,142.02,141.79,141.79,26038.0,138.5339,138.6706,138.4461,138.4461,26038.0
2016-12-08 10:15:00,141.81,141.88,141.7,141.77,25019.0,138.4656,138.5339,138.3582,138.4265,25019.0
2016-12-08 10:20:00,141.78,141.84,141.7,141.77,15565.0,138.4363,138.4949,138.3582,138.4265,15565.0
2016-12-08 10:25:00,141.74,142.05,141.74,142.01,21285.0,138.3972,138.6999,138.3972,138.6609,21285.0
2016-12-08 10:30:00,142.01,142.33,141.97,142.31,17382.0,138.6609,138.9733,138.6218,138.9538,17382.0
2016-12-08 10:35:00,142.31,142.55,142.27,142.44,22229.0,138.9538,139.1881,138.9148,139.0807,22229.0
2016-12-08 10:40:00,142.45,142.58,142.44,142.45,8915.0,139.0905,139.2174,139.0807,139.0905,8915.0
2016-12-08 10:45:00,142.48,142.48,142.3,142.31,6145.0,139.1198,139.1198,138.944,138.9538,6145.0
2016-12-08 10:50:00,142.31,142.39,142.2,142.35,5149.0,138.9538,139.0319,138.8464,138.9929,5149.0
2016-12-08 10:55:00,142.38,142.38,142.21,142.21,9748.0,139.0222,139.0222,138.8562,138.8562,9748.0
2016-12-08 11:00:00,142.2,142.22,141.86,142.06,25986.0,138.8464,138.8659,138.5144,138.7097,25986.0
2016-12-08 11:05:00,142.04,142.12,141.98,142.0,9704.0,138.6902,138.7683,138.6316,138.6511,9704.0
2016-12-08 11:10:00,142.0,142.05,141.95,141.97,22578.0,138.6511,138.6999,138.6023,138.6218,22578.0
2016-12-08 11:15:00,141.96,142.14,141.95,142.0,14422.0,138.6121,138.7878,138.6023,138.6511,14422.0
2016-12-08 11:20:00,142.01,142.12,141.99,142.04,15037.0,138.6609,138.7683,138.6414,138.6902,15037.0
2016-12-08 11:25:00,142.01,142.12,141.98,142.1,4283.0,138.6609,138.7683,138.6316,138.7488,4283.0
2016-12-08 11:30:00,142.1,142.11,142.0,142.1,3175.0,138.7488,138.7585,138.6511,138.7488,3175.0
2016-12-08 11:35:00,142.1,142.11,142.01,142.1,6619.0,138.7488,138.7585,138.6609,138.7488,6619.0
2016-12-08 11:40:00,142.09,142.09,141.99,142.05,16665.0,138.739,138.739,138.6414,138.6999,16665.0
2016-12-08 11:45:00,142.05,142.11,142.02,142.1,21748.0,138.6999,138.7585,138.6706,138.7488,21748.0
2016-12-08 11:50:00,142.09,142.17,142.05,142.12,20078.0,138.739,138.8171,138.6999,138.7683,20078.0
2016-12-08 11:55:00,142.13,142.22,142.11,142.22,6461.0,138.7781,138.8659,138.7585,138.8659,6461.0
2016-12-08 12:00:00,142.21,142.22,142.07,142.1,6332.0,138.8562,138.8659,138.7195,138.7488,6332.0
2016-12-08 12:05:00,142.11,142.14,142.04,142.14,3873.0,138.7585,138.7878,138.6902,138.7878,3873.0
2016-12-08 12:10:00,142.12,142.17,142.07,142.16,3407.0,138.7683,138.8171,138.7195,138.8073,3407.0
2016-12-08 12:15:00,142.16,142.21,142.04,142.15,6439.0,138.8073,138.8562,138.6902,138.7976,6439.0
2016-12-08 12:20:00,142.16,142.28,142.09,142.28,9069.0,138.8073,138.9245,138.739,138.9245,9069.0
2016-12-08 12:25:00,142.31,142.37,142.23,142.33,3734.0,138.9538,139.0124,138.8757,138.9733,3734.0
2016-12-08 12:30:00,142.37,142.57,142.37,142.54,7239.0,139.0124,139.2077,139.0124,139.1784,7239.0
2016-12-08 12:35:00,142.5,142.54,142.48,142.5,4060.0,139.1393,139.1784,139.1198,139.1393,4060.0
2016-12-08 12:40:00,142.51,142.59,142.47,142.53,4078.0,139.1491,139.2272,139.11,139.1686,4078.0
2016-12-08 12:45:00,142.54,142.74,142.5,142.74,3579.0,139.1784,139.3737,139.1393,139.3737,3579.0
2016-12-08 12:50:00,142.73,142.76,142.59,142.67,7530.0,139.3639,139.3932,139.2272,139.3053,7530.0
2016-12-08 12:55:00,142.68,142.82,142.66,142.66,5956.0,139.3151,139.4518,139.2956,139.2956,5956.0
2016-12-08 13:00:00,142.71,142.73,142.52,142.56,7123.0,139.3444,139.3639,139.1589,139.1979,7123.0
2016-12-08 13:05:00,142.53,142.57,142.45,142.57,8718.0,139.1686,139.2077,139.0905,139.2077,8718.0
2016-12-08 13:10:00,142.55,142.58,142.41,142.56,4750.0,139.1881,139.2174,139.0514,139.1979,4750.0
2016-12-08 13:15:00,142.57,142.64,142.48,142.55,6062.0,139.2077,139.276,139.1198,139.1881,6062.0
2016-12-08 13:20:00,142.54,142.6,142.5,142.59,4410.0,139.1784,139.237,139.1393,139.2272,4410.0
2016-12-08 13:25:00,142.64,142.73,142.64,142.73,2373.0,139.276,139.3639,139.276,139.3639,2373.0
2016-12-08 13:30:00,142.68,142.68,142.52,142.65,4240.0,139.3151,139.3151,139.1589,139.2858,4240.0
2016-12-08 13:35:00,142.67,142.85,142.62,142.82,10019.0,139.3053,139.4811,139.2565,139.4518,10019.0
2016-12-08 13:40:00,142.82,142.88,142.76,142.88,6877.0,139.4518,139.5104,139.3932,139.5104,6877.0
2016-12-08 13:45:00,142.9,143.14,142.88,143.14,17520.0,139.5299,139.7642,139.5104,139.7642,17520.0
2016-12-08 13:50:00,143.1,143.34,143.1,143.34,10574.0,139.7252,139.9595,139.7252,139.9595,10574.0
2016-12-08 13:55:00,143.34,143.56,143.31,143.43,18804.0,139.9595,140.1743,139.9302,140.0474,18804.0
2016-12-08 14:00:00,143.42,143.57,143.42,143.51,8720.0,140.0376,140.1841,140.0376,140.1255,8720.0
2016-12-08 14:05:00,143.49,143.6,143.44,143.57,18878.0,140.106,140.2134,140.0572,140.1841,18878.0
2016-12-08 14:10:00,143.56,143.7,143.55,143.69,19326.0,140.1743,140.311,140.1646,140.3013,19326.0
2016-12-08 14:15:00,143.69,143.78,143.68,143.7,37999.0,140.3013,140.3891,140.2915,140.311,37999.0
2016-12-08 14:20:00,143.69,143.72,143.4,143.43,27102.0,140.3013,140.3306,140.0181,140.0474,27102.0
2016-12-08 14:25:00,143.44,143.57,143.41,143.53,19344.0,140.0572,140.1841,140.0279,140.145,19344.0
2016-12-08 14:30:00,143.53,143.63,143.41,143.45,13141.0,140.145,140.2427,140.0279,140.0669,13141.0
2016-12-08 14:35:00,143.43,143.43,143.09,143.09,11773.0,140.0474,140.0474,139.7154,139.7154,11773.0
2016-12-08 14:40:00,143.08,143.12,142.99,142.99,7502.0,139.7056,139.7447,139.6178,139.6178,7502.0
2016-12-08 14:45:00,142.99,143.07,142.95,142.98,6584.0,139.6178,139.6959,139.5787,139.608,6584.0
2016-12-08 14:50:00,142.96,143.11,142.93,143.11,9759.0,139.5885,139.7349,139.5592,139.7349,9759.0
2016-12-08 14:55:00,143.14,143.25,143.13,143.25,9808.0,139.7642,139.8716,139.7545,139.8716,9808.0
2016-12-08 15:00:00,143.26,143.41,143.23,143.34,35979.0,139.8814,140.0279,139.8521,139.9595,35979.0
2016-12-08 15:05:00,143.35,143.4,143.14,143.27,24357.0,139.9693,140.0181,139.7642,139.8912,24357.0
2016-12-08 15:10:00,143.24,143.47,143.24,143.25,15571.0,139.8619,140.0864,139.8619,139.8716,15571.0
2016-12-08 15:15:00,143.28,143.28,143.11,143.12,18993.0,139.9009,139.9009,139.7349,139.7447,18993.0
2016-12-08 15:20:00,143.1,143.16,143.03,143.12,15983.0,139.7252,139.7838,139.6568,139.7447,15983.0
2016-12-08 15:25:00,143.13,143.4,143.13,143.23,35778.0,139.7545,140.0181,139.7545,139.8521,35778.0
2016-12-08 15:30:00,143.2,143.45,143.2,143.39,25872.0,139.8228,140.0669,139.8228,140.0083,25872.0
2016-12-08 15:35:00,143.38,143.57,143.33,143.48,24075.0,139.9986,140.1841,139.9498,140.0962,24075.0
2016-12-08 15:40:00,143.5,143.62,143.41,143.42,32328.0,140.1157,140.2329,140.0279,140.0376,32328.0
2016-12-08 15:45:00,143.41,143.42,143.31,143.31,34390.0,140.0279,140.0376,139.9302,139.9302,34390.0
2016-12-08 15:50:00,143.32,143.35,143.19,143.19,74787.0,139.94,139.9693,139.8131,139.8131,74787.0
2016-12-08 15:55:00,143.2,143.2,142.87,143.06,153350.0,139.8228,139.8228,139.5006,139.6861,153350.0
2016-12-09 09:30:00,143.81,144.44,143.75,144.11,35296.0,140.4184,141.0336,140.3598,140.7114,35296.0
2016-12-09 09:35:00,144.08,144.3,144.01,144.01,20861.0,140.6821,140.8969,140.6137,140.6137,20861.0
2016-12-09 09:40:00,144.13,144.27,143.97,144.07,11569.0,140.7309,140.8676,140.5747,140.6723,11569.0
2016-12-09 09:45:00,144.06,144.5,143.96,144.39,15735.0,140.6625,141.0922,140.5649,140.9848,15735.0
2016-12-09 09:50:00,144.3,144.55,144.21,144.44,13943.0,140.8969,141.141,140.809,141.0336,13943.0
2016-12-09 09:55:00,144.5,144.93,144.43,144.84,13410.0,141.0922,141.512,141.0238,141.4241,13410.0
2016-12-09 10:00:00,144.87,144.87,144.55,144.74,17596.0,141.4534,141.4534,141.141,141.3265,17596.0
2016-12-09 10:05:00,144.77,144.78,144.53,144.65,37633.0,141.3558,141.3656,141.1215,141.2386,37633.0
2016-12-09 10:10:00,144.66,144.88,144.63,144.85,14785.0,141.2484,141.4632,141.2191,141.4339,14785.0
2016-12-09 10:15:00,144.87,145.06,144.73,144.98,30528.0,141.4534,141.639,141.3167,141.5608,30528.0
2016-12-09 10:20:00,145.0,145.41,144.98,145.41,28072.0,141.5804,141.9807,141.5608,141.9807,28072.0
2016-12-09 10:25:00,145.36,145.37,145.15,145.25,16977.0,141.9319,141.9416,141.7268,141.8245,16977.0
2016-12-09 10:30:00,145.26,145.4,145.25,145.36,14958.0,141.8342,141.9709,141.8245,141.9319,14958.0
2016-12-09 10:35:00,145.37,145.53,145.3,145.45,33642.0,141.9416,142.0979,141.8733,142.0198,33642.0
2016-12-09 10:40:00,145.39,145.5,145.32,145.49,33795.0,141.9612,142.0686,141.8928,142.0588,33795.0
2016-12-09 10:45:00,145.44,145.53,145.25,145.25,14938.0,142.01,142.0979,141.8245,141.8245,14938.0
2016-12-09 10:50:00,145.34,145.49,145.27,145.43,12844.0,141.9123,142.0588,141.844,142.0002,12844.0
2016-12-09 10:55:00,145.45,145.48,145.2,145.21,9491.0,142.0198,142.049,141.7756,141.7854,9491.0
2016-12-09 11:00:00,145.2,145.2,144.95,144.97,13611.0,141.7756,141.7756,141.5315,141.5511,13611.0
2016-12-09 11:05:00,144.94,145.05,144.94,145.0,12671.0,141.5218,141.6292,141.5218,141.5804,12671.0
2016-12-09 11:10:00,145.0,145.15,144.99,145.13,8046.0,141.5804,141.7268,141.5706,141.7073,8046.0
2016-12-09 11:15:00,145.13,145.25,145.1,145.24,19371.0,141.7073,141.8245,141.678,141.8147,19371.0
2016-12-09 11:20:00,145.25,145.28,145.12,145.25,9730.0,141.8245,141.8538,141.6975,141.8245,9730.0
2016-12-09 11:25:00,145.22,145.42,145.1,145.16,18409.0,141.7952,141.9905,141.678,141.7366,18409.0
2016-12-09 11:30:00,145.14,145.38,145.1,145.37,12141.0,141.7171,141.9514,141.678,141.9416,12141.0
2016-12-09 11:35:00,145.37,145.42,145.21,145.36,11802.0,141.9416,141.9905,141.7854,141.9319,11802.0
2016-12-09 11:40:00,145.36,145.58,145.23,145.56,12594.0,141.9319,142.1467,141.8049,142.1272,12594.0
2016-12-09 11:45:00,145.53,145.58,145.33,145.51,12140.0,142.0979,142.1467,141.9026,142.0783,12140.0
2016-12-09 11:50:00,145.5,145.54,145.44,145.5,4200.0,142.0686,142.1076,142.01,142.0686,4200.0
2016-12-09 11:55:00,145.44,145.65,145.34,145.65,15568.0,142.01,142.215,141.9123,142.215,15568.0
2016-12-09 12:00:00,145.62,145.65,145.38,145.39,12694.0,142.1857,142.215,141.9514,141.9612,12694.0
2016-12-09 12:05:00,145.4,145.53,145.26,145.26,14308.0,141.9709,142.0979,141.8342,141.8342,14308.0
2016-12-09 12:10:00,145.24,145.39,145.19,145.25,8477.0,141.8147,141.9612,141.7659,141.8245,8477.0
2016-12-09 12:15:00,145.24,145.33,145.17,145.26,16443.0,141.8147,141.9026,141.7464,141.8342,16443.0
2016-12-09 12:20:00,145.27,145.34,145.24,145.34,10833.0,141.844,141.9123,141.8147,141.9123,10833.0
2016-12-09 12:25:00,145.33,145.36,145.2,145.36,10692.0,141.9026,141.9319,141.7756,141.9319,10692.0
2016-12-09 12:30:00,145.38,145.45,145.15,145.29,10685.0,141.9514,142.0198,141.7268,141.8635,10685.0
2016-12-09 12:35:00,145.31,145.45,145.26,145.36,9308.0,141.8831,142.0198,141.8342,141.9319,9308.0
2016-12-09 12:40:00,145.34,145.36,145.17,145.23,8977.0,141.9123,141.9319,141.7464,141.8049,8977.0
2016-12-09 12:45:00,145.26,145.43,145.26,145.39,7529.0,141.8342,142.0002,141.8342,141.9612,7529.0
2016-12-09 12:50:00,145.41,145.54,145.41,145.44,5019.0,141.9807,142.1076,141.9807,142.01,5019.0
2016-12-09 12:55:00,145.44,145.49,145.38,145.44,8509.0,142.01,142.0588,141.9514,142.01,8509.0
2016-12-09 13:00:00,145.41,145.45,145.35,145.43,16759.0,141.9807,142.0198,141.9221,142.0002,16759.0
2016-12-09 13:05:00,145.42,145.55,145.42,145.45,13155.0,141.9905,142.1174,141.9905,142.0198,13155.0
2016-12-09 13:10:00,145.43,145.43,145.18,145.2,9609.0,142.0002,142.0002,141.7561,141.7756,9609.0
2016-12-09 13:15:00,145.21,145.21,145.1,145.1,6210.0,141.7854,141.7854,141.678,141.678,6210.0
2016-12-09 13:20:00,145.06,145.07,144.79,144.91,8572.0,141.639,141.6487,141.3753,141.4925,8572.0
2016-12-09 13:25:00,144.92,145.05,144.91,145.05,9618.0,141.5023,141.6292,141.4925,141.6292,9618.0
2016-12-09 13:30:00,145.04,145.17,145.04,145.13,6558.0,141.6194,141.7464,141.6194,141.7073,6558.0
2016-12-09 13:35:00,145.11,145.18,145.06,145.16,10089.0,141.6878,141.7561,141.639,141.7366,10089.0
2016-12-09 13:40:00,145.18,145.18,145.05,145.08,13910.0,141.7561,141.7561,141.6292,141.6585,13910.0
2016-12-09 13:45:00,145.05,145.16,145.03,145.16,13246.0,141.6292,141.7366,141.6097,141.7366,13246.0
2016-12-09 13:50:00,145.14,145.18,145.03,145.18,10191.0,141.7171,141.7561,141.6097,141.7561,10191.0
2016-12-09 13:55:00,145.21,145.21,145.07,145.07,2900.0,141.7854,141.7854,141.6487,141.6487,2900.0
2016-12-09 14:00:00,145.1,145.25,145.04,145.17,8915.0,141.678,141.8245,141.6194,141.7464,8915.0
2016-12-09 14:05:00,145.14,145.2,145.08,145.14,6278.0,141.7171,141.7756,141.6585,141.7171,6278.0
2016-12-09 14:10:00,145.15,145.2,145.07,145.1,8755.0,141.7268,141.7756,141.6487,141.678,8755.0
2016-12-09 14:15:00,145.1,145.11,145.0,145.0,11310.0,141.678,141.6878,141.5804,141.5804,11310.0
2016-12-09 14:20:00,145.0,145.08,144.96,144.98,11136.0,141.5804,141.6585,141.5413,141.5608,11136.0
2016-12-09 14:25:00,144.98,145.08,144.94,145.01,11398.0,141.5608,141.6585,141.5218,141.5901,11398.0
2016-12-09 14:30:00,144.98,145.21,144.98,145.17,9016.0,141.5608,141.7854,141.5608,141.7464,9016.0
2016-12-09 14:35:00,145.17,145.18,145.06,145.1,6351.0,141.7464,141.7561,141.639,141.678,6351.0
2016-12-09 14:40:00,145.08,145.22,145.08,145.15,7550.0,141.6585,141.7952,141.6585,141.7268,7550.0
2016-12-09 14:45:00,145.11,145.19,145.1,145.14,8194.0,141.6878,141.7659,141.678,141.7171,8194.0
2016-12-09 14:50:00,145.14,145.28,145.1,145.27,11961.0,141.7171,141.8538,141.678,141.844,11961.0
2016-12-09 14:55:00,145.26,145.28,145.21,145.28,7835.0,141.8342,141.8538,141.7854,141.8538,7835.0
2016-12-09 15:00:00,145.3,145.31,145.21,145.25,10871.0,141.8733,141.8831,141.7854,141.8245,10871.0
2016-12-09 15:05:00,145.27,145.37,145.27,145.37,16715.0,141.844,141.9416,141.844,141.9416,16715.0
2016-12-09 15:10:00,145.37,145.56,145.37,145.56,18700.0,141.9416,142.1272,141.9416,142.1272,18700.0
2016-12-09 15:15:00,145.52,145.61,145.51,145.58,14831.0,142.0881,142.176,142.0783,142.1467,14831.0
2016-12-09 15:20:00,145.58,145.58,145.44,145.45,12335.0,142.1467,142.1467,142.01,142.0198,12335.0
2016-12-09 15:25:00,145.43,145.43,145.28,145.31,42897.0,142.0002,142.0002,141.8538,141.8831,42897.0
2016-12-09 15:30:00,145.31,145.37,145.2,145.21,30687.0,141.8831,141.9416,141.7756,141.7854,30687.0
2016-12-09 15:35:00,145.2,145.35,145.2,145.29,23123.0,141.7756,141.9221,141.7756,141.8635,23123.0
2016-12-09 15:40:00,145.3,145.44,145.28,145.44,27061.0,141.8733,142.01,141.8538,142.01,27061.0
2016-12-09 15:45:00,145.44,145.46,145.26,145.29,34800.0,142.01,142.0295,141.8342,141.8635,34800.0
2016-12-09 15:50:00,145.28,145.39,145.28,145.31,39315.0,141.8538,141.9612,141.8538,141.8831,39315.0
2016-12-09 15:55:00,145.31,145.41,145.24,145.41,68393.0,141.8831,141.9807,141.8147,141.9807,68393.0
2016-12-12 09:30:00,144.27,145.34,144.27,144.93,68294.0,140.8676,141.9123,140.8676,141.512,68294.0
2016-12-12 09:35:00,144.89,144.97,144.45,144.66,17039.0,141.473,141.5511,141.0433,141.2484,17039.0
2016-12-12 09:40:00,144.69,144.93,144.5,144.89,12335.0,141.2777,141.512,141.0922,141.473,12335.0
2016-12-12 09:45:00,144.93,145.08,144.61,144.69,13251.0,141.512,141.6585,141.1996,141.2777,13251.0
2016-12-12 09:50:00,144.66,145.3,144.66,145.27,10809.0,141.2484,141.8733,141.2484,141.844,10809.0
2016-12-12 09:55:00,145.32,145.32,145.19,145.27,18151.0,141.8928,141.8928,141.7659,141.844,18151.0
2016-12-12 10:00:00,145.28,145.32,145.06,145.18,6887.0,141.8538,141.8928,141.639,141.7561,6887.0
2016-12-12 10:05:00,145.2,145.22,145.04,145.22,19575.0,141.7756,141.7952,141.6194,141.7952,19575.0
2016-12-12 10:10:00,145.24,145.24,144.89,145.03,6580.0,141.8147,141.8147,141.473,141.6097,6580.0
2016-12-12 10:15:00,144.99,145.11,144.94,145.09,6601.0,141.5706,141.6878,141.5218,141.6682,6601.0
2016-12-12 10:20:00,145.09,145.26,145.08,145.15,7240.0,141.6682,141.8342,141.6585,141.7268,7240.0
2016-12-12 10:25:00,145.18,145.27,144.96,144.96,7554.0,141.7561,141.844,141.5413,141.5413,7554.0
2016-12-12 10:30:00,144.98,145.06,144.96,145.04,17799.0,141.5608,141.639,141.5413,141.6194,17799.0
2016-12-12 10:35:00,145.06,145.27,145.06,145.14,12137.0,141.639,141.844,141.639,141.7171,12137.0
2016-12-12 10:40:00,145.17,145.26,145.09,145.26,6240.0,141.7464,141.8342,141.6682,141.8342,6240.0
2016-12-12 10:45:00,145.23,145.44,145.2,145.44,15864.0,141.8049,142.01,141.7756,142.01,15864.0
2016-12-12 10:50:00,145.45,145.5,145.27,145.39,10526.0,142.0198,142.0686,141.844,141.9612,10526.0
2016-12-12 10:55:00,145.4,145.56,145.36,145.39,6709.0,141.9709,142.1272,141.9319,141.9612,6709.0
2016-12-12 11:00:00,145.41,145.41,145.33,145.38,6276.0,141.9807,141.9807,141.9026,141.9514,6276.0
2016-12-12 11:05:00,145.35,145.5,145.34,145.47,11152.0,141.9221,142.0686,141.9123,142.0393,11152.0
2016-12-12 11:10:00,145.48,145.52,145.41,145.46,9287.0,142.049,142.0881,141.9807,142.0295,9287.0
2016-12-12 11:15:00,145.44,145.51,145.42,145.49,16496.0,142.01,142.0783,141.9905,142.0588,16496.0
2016-12-12 11:20:00,145.5,145.78,145.48,145.69,16752.0,142.0686,142.342,142.049,142.2541,16752.0
2016-12-12 11:25:00,145.71,145.8,145.68,145.8,4721.0,142.2736,142.3615,142.2443,142.3615,4721.0
2016-12-12 11:30:00,145.79,145.87,145.77,145.82,13496.0,142.3517,142.4298,142.3322,142.381,13496.0
2016-12-12 11:35:00,145.81,145.98,145.81,145.88,15038.0,142.3713,142.5373,142.3713,142.4396,15038.0
2016-12-12 11:40:00,145.87,146.0,145.83,146.0,6582.0,142.4298,142.5568,142.3908,142.5568,6582.0
2016-12-12 11:45:00,146.0,146.05,145.94,146.01,10985.0,142.5568,142.6056,142.4982,142.5665,10985.0
2016-12-12 11:50:00,145.98,146.01,145.87,145.92,9402.0,142.5373,142.5665,142.4298,142.4787,9402.0
2016-12-12 11:55:00,145.89,146.03,145.81,145.82,9344.0,142.4494,142.5861,142.3713,142.381,9344.0
2016-12-12 12:00:00,145.84,145.84,145.54,145.57,9632.0,142.4006,142.4006,142.1076,142.1369,9632.0
2016-12-12 12:05:00,145.59,145.59,145.43,145.43,9123.0,142.1565,142.1565,142.0002,142.0002,9123.0
2016-12-12 12:10:00,145.42,145.48,145.4,145.48,5307.0,141.9905,142.049,141.9709,142.049,5307.0
2016-12-12 12:15:00,145.49,145.52,145.42,145.42,5617.0,142.0588,142.0881,141.9905,141.9905,5617.0
2016-12-12 12:20:00,145.38,145.46,145.33,145.38,7434.0,141.9514,142.0295,141.9026,141.9514,7434.0
2016-12-12 12:25:00,145.35,145.35,145.12,145.25,6132.0,141.9221,141.9221,141.6975,141.8245,6132.0
2016-12-12 12:30:00,145.21,145.4,145.21,145.4,4082.0,141.7854,141.9709,141.7854,141.9709,4082.0
2016-12-12 12:35:00,145.41,145.42,145.28,145.37,8482.0,141.9807,141.9905,141.8538,141.9416,8482.0
2016-12-12 12:40:00,145.36,145.38,145.26,145.26,5407.0,141.9319,141.9514,141.8342,141.8342,5407.0
2016-12-12 12:45:00,145.26,145.48,145.24,145.48,5600.0,141.8342,142.049,141.8147,142.049,5600.0
2016-12-12 12:50:00,145.45,145.46,145.33,145.33,6312.0,142.0198,142.0295,141.9026,141.9026,6312.0
2016-12-12 12:55:00,145.32,145.41,145.32,145.41,4948.0,141.8928,141.9807,141.8928,141.9807,4948.0
2016-12-12 13:00:00,145.41,145.47,145.4,145.44,7063.0,141.9807,142.0393,141.9709,142.01,7063.0
2016-12-12 13:05:00,145.42,145.43,145.22,145.25,6076.0,141.9905,142.0002,141.7952,141.8245,6076.0
2016-12-12 13:10:00,145.23,145.28,145.21,145.28,3559.0,141.8049,141.8538,141.7854,141.8538,3559.0
2016-12-12 13:15:00,145.29,145.42,145.27,145.42,4690.0,141.8635,141.9905,141.844,141.9905,4690.0
2016-12-12 13:20:00,145.4,145.41,145.29,145.29,3020.0,141.9709,141.9807,141.8635,141.8635,3020.0
2016-12-12 13:25:00,145.29,145.47,145.24,145.34,5813.0,141.8635,142.0393,141.8147,141.9123,5813.0
2016-12-12 13:30:00,145.33,145.36,145.0,145.04,9292.0,141.9026,141.9319,141.5804,141.6194,9292.0
2016-12-12 13:35:00,145.07,145.08,144.97,145.04,5246.0,141.6487,141.6585,141.5511,141.6194,5246.0
2016-12-12 13:40:00,145.01,145.18,145.0,145.15,6812.0,141.5901,141.7561,141.5804,141.7268,6812.0
2016-12-12 13:45:00,145.13,145.13,144.93,144.99,5355.0,141.7073,141.7073,141.512,141.5706,5355.0
2016-12-12 13:50:00,144.97,145.0,144.93,144.99,4400.0,141.5511,141.5804,141.512,141.5706,4400.0
2016-12-12 13:55:00,144.92,145.01,144.89,144.95,8223.0,141.5023,141.5901,141.473,141.5315,8223.0
2016-12-12 14:00:00,144.95,145.07,144.95,145.01,6393.0,141.5315,141.6487,141.5315,141.5901,6393.0
2016-12-12 14:05:00,145.06,145.15,145.04,145.15,7847.0,141.639,141.7268,141.6194,141.7268,7847.0
2016-12-12 14:10:00,145.16,145.31,145.13,145.3,7343.0,141.7366,141.8831,141.7073,141.8733,7343.0
2016-12-12 14:15:00,145.29,145.43,145.22,145.42,10276.0,141.8635,142.0002,141.7952,141.9905,10276.0
2016-12-12 14:20:00,145.41,145.45,145.34,145.41,18400.0,141.9807,142.0198,141.9123,141.9807,18400.0
2016-12-12 14:25:00,145.39,145.41,145.3,145.31,13639.0,141.9612,141.9807,141.8733,141.8831,13639.0
2016-12-12 14:30:00,145.28,145.4,145.28,145.32,7017.0,141.8538,141.9709,141.8538,141.8928,7017.0
2016-12-12 14:35:00,145.32,145.35,145.22,145.28,8611.0,141.8928,141.9221,141.7952,141.8538,8611.0
2016-12-12 14:40:00,145.26,145.34,145.23,145.33,7142.0,141.8342,141.9123,141.8049,141.9026,7142.0
2016-12-12 14:45:00,145.35,145.38,145.26,145.34,10233.0,141.9221,141.9514,141.8342,141.9123,10233.0
2016-12-12 14:50:00,145.35,145.35,145.23,145.29,6946.0,141.9221,141.9221,141.8049,141.8635,6946.0
2016-12-12 14:55:00,145.3,145.32,145.24,145.27,5985.0,141.8733,141.8928,141.8147,141.844,5985.0
2016-12-12 15:00:00,145.26,145.37,145.21,145.35,9739.0,141.8342,141.9416,141.7854,141.9221,9739.0
2016-12-12 15:05:00,145.33,145.42,145.29,145.42,7347.0,141.9026,141.9905,141.8635,141.9905,7347.0
2016-12-12 15:10:00,145.39,145.45,145.3,145.35,8395.0,141.9612,142.0198,141.8733,141.9221,8395.0
2016-12-12 15:15:00,145.35,145.35,145.18,145.21,9991.0,141.9221,141.9221,141.7561,141.7854,9991.0
2016-12-12 15:20:00,145.23,145.28,145.17,145.22,11593.0,141.8049,141.8538,141.7464,141.7952,11593.0
2016-12-12 15:25:00,145.19,145.26,145.16,145.18,15293.0,141.7659,141.8342,141.7366,141.7561,15293.0
2016-12-12 15:30:00,145.17,145.18,145.03,145.1,30031.0,141.7464,141.7561,141.6097,141.678,30031.0
2016-12-12 15:35:00,145.1,145.31,145.06,145.31,28384.0,141.678,141.8831,141.639,141.8831,28384.0
2016-12-12 15:40:00,145.32,145.39,145.22,145.31,25524.0,141.8928,141.9612,141.7952,141.8831,25524.0
2016-12-12 15:45:00,145.29,145.41,145.26,145.29,31870.0,141.8635,141.9807,141.8342,141.8635,31870.0
2016-12-12 15:50:00,145.29,145.31,145.21,145.22,39375.0,141.8635,141.8831,141.7854,141.7952,39375.0
2016-12-12 15:55:00,145.23,145.32,145.06,145.19,92911.0,141.8049,141.8928,141.639,141.7659,92911.0
2016-12-13 09:30:00,145.56,146.27,145.2,146.27,24829.0,142.2733,142.9672,141.9214,142.9672,24829.0
2016-12-13 09:35:00,146.15,146.15,145.89,146.03,17519.0,142.85,142.85,142.5958,142.7327,17519.0
2016-12-13 09:40:00,145.98,146.13,145.87,145.94,23388.0,142.6838,142.8304,142.5763,142.6447,23388.0
2016-12-13 09:45:00,145.91,146.08,145.38,145.4,26339.0,142.6154,142.7815,142.0973,142.1169,26339.0
2016-12-13 09:50:00,145.4,145.91,145.4,145.82,24686.0,142.1169,142.6154,142.1169,142.5274,24686.0
2016-12-13 09:55:00,145.81,145.89,145.54,145.64,12795.0,142.5176,142.5958,142.2537,142.3515,12795.0
2016-12-13 10:00:00,145.77,146.0,145.64,145.74,22436.0,142.4785,142.7033,142.3515,142.4492,22436.0
2016-12-13 10:05:00,145.74,145.74,145.38,145.59,8719.0,142.4492,142.4492,142.0973,142.3026,8719.0
2016-12-13 10:10:00,145.55,146.04,145.54,145.86,12950.0,142.2635,142.7424,142.2537,142.5665,12950.0
2016-12-13 10:15:00,145.97,145.97,145.66,145.76,26846.0,142.674,142.674,142.371,142.4688,26846.0
2016-12-13 10:20:00,145.77,145.84,145.49,145.49,4700.0,142.4785,142.547,142.2049,142.2049,4700.0
2016-12-13 10:25:00,145.56,145.78,145.45,145.45,8112.0,142.2733,142.4883,142.1658,142.1658,8112.0
2016-12-13 10:30:00,145.48,145.48,145.33,145.39,9041.0,142.1951,142.1951,142.0485,142.1071,9041.0
2016-12-13 10:35:00,145.4,145.71,145.36,145.71,9465.0,142.1169,142.4199,142.0778,142.4199,9465.0
2016-12-13 10:40:00,145.73,145.89,145.68,145.79,11769.0,142.4394,142.5958,142.3906,142.4981,11769.0
2016-12-13 10:45:00,145.75,145.96,145.75,145.81,5708.0,142.459,142.6642,142.459,142.5176,5708.0
2016-12-13 10:50:00,145.86,145.9,145.66,145.85,4955.0,142.5665,142.6056,142.371,142.5567,4955.0
2016-12-13 10:55:00,145.81,145.91,145.69,145.69,20856.0,142.5176,142.6154,142.4003,142.4003,20856.0
2016-12-13 11:00:00,145.73,145.74,145.6,145.61,9018.0,142.4394,142.4492,142.3124,142.3222,9018.0
2016-12-13 11:05:00,145.59,145.85,145.59,145.78,8021.0,142.3026,142.5567,142.3026,142.4883,8021.0
2016-12-13 11:10:00,145.8,145.86,145.75,145.79,7988.0,142.5079,142.5665,142.459,142.4981,7988.0
2016-12-13 11:15:00,145.76,145.85,145.67,145.85,4331.0,142.4688,142.5567,142.3808,142.5567,4331.0
2016-12-13 11:20:00,145.83,145.88,145.78,145.86,9081.0,142.5372,142.5861,142.4883,142.5665,9081.0
2016-12-13 11:25:00,145.87,145.88,145.77,145.81,11653.0,142.5763,142.5861,142.4785,142.5176,11653.0
2016-12-13 11:30:00,145.8,145.85,145.75,145.8,5540.0,142.5079,142.5567,142.459,142.5079,5540.0
2016-12-13 11:35:00,145.82,145.86,145.73,145.85,20813.0,142.5274,142.5665,142.4394,142.5567,20813.0
2016-12-13 11:40:00,145.86,146.05,145.85,146.01,14864.0,142.5665,142.7522,142.5567,142.7131,14864.0
2016-12-13 11:45:00,145.97,146.21,145.97,146.21,8010.0,142.674,142.9086,142.674,142.9086,8010.0
2016-12-13 11:50:00,146.2,146.23,146.04,146.05,13661.0,142.8988,142.9282,142.7424,142.7522,13661.0
2016-12-13 11:55:00,146.05,146.26,146.04,146.21,8327.0,142.7522,142.9575,142.7424,142.9086,8327.0
2016-12-13 12:00:00,146.18,146.24,146.13,146.14,5059.0,142.8793,142.9379,142.8304,142.8402,5059.0
2016-12-13 12:05:00,146.11,146.24,146.11,146.19,8651.0,142.8109,142.9379,142.8109,142.8891,8651.0
2016-12-13 12:10:00,146.19,146.25,146.15,146.25,6248.0,142.8891,142.9477,142.85,142.9477,6248.0
2016-12-13 12:15:00,146.23,146.33,146.2,146.27,17318.0,142.9282,143.0259,142.8988,142.9672,17318.0
2016-12-13 12:20:00,146.24,146.3,146.06,146.15,7339.0,142.9379,142.9966,142.762,142.85,7339.0
2016-12-13 12:25:00,146.13,146.15,145.68,145.81,19551.0,142.8304,142.85,142.3906,142.5176,19551.0
2016-12-13 12:30:00,145.78,145.83,145.67,145.71,4260.0,142.4883,142.5372,142.3808,142.4199,4260.0
2016-12-13 12:35:00,145.74,145.81,145.6,145.64,5346.0,142.4492,142.5176,142.3124,142.3515,5346.0
2016-12-13 12:40:00,145.65,145.75,145.61,145.74,2810.0,142.3612,142.459,142.3222,142.4492,2810.0
2016-12-13 12:45:00,145.71,145.9,145.69,145.89,4405.0,142.4199,142.6056,142.4003,142.5958,4405.0
2016-12-13 12:50:00,145.87,145.93,145.86,145.92,5280.0,142.5763,142.6349,142.5665,142.6252,5280.0
2016-12-13 12:55:00,145.94,146.07,145.94,146.03,7795.0,142.6447,142.7718,142.6447,142.7327,7795.0
2016-12-13 13:00:00,145.99,146.09,145.93,146.09,10478.0,142.6936,142.7913,142.6349,142.7913,10478.0
2016-12-13 13:05:00,146.05,146.1,145.99,145.99,5980.0,142.7522,142.8011,142.6936,142.6936,5980.0
2016-12-13 13:10:00,145.95,146.15,145.95,146.14,4431.0,142.6545,142.85,142.6545,142.8402,4431.0
2016-12-13 13:15:00,146.14,146.44,146.13,146.44,4009.0,142.8402,143.1334,142.8304,143.1334,4009.0
2016-12-13 13:20:00,146.39,146.45,146.26,146.29,7709.0,143.0845,143.1432,142.9575,142.9868,7709.0
2016-12-13 13:25:00,146.31,146.42,146.26,146.42,4282.0,143.0063,143.1139,142.9575,143.1139,4282.0
2016-12-13 13:30:00,146.39,146.43,146.31,146.37,5994.0,143.0845,143.1236,143.0063,143.065,5994.0
2016-12-13 13:35:00,146.42,146.48,146.18,146.2,7166.0,143.1139,143.1725,142.8793,142.8988,7166.0
2016-12-13 13:40:00,146.2,146.24,146.01,146.08,3900.0,142.8988,142.9379,142.7131,142.7815,3900.0
2016-12-13 13:45:00,146.06,146.1,145.95,146.0,7199.0,142.762,142.8011,142.6545,142.7033,7199.0
2016-12-13 13:50:00,145.98,146.05,145.96,146.01,2511.0,142.6838,142.7522,142.6642,142.7131,2511.0
2016-12-13 13:55:00,146.03,146.05,145.91,145.92,4258.0,142.7327,142.7522,142.6154,142.6252,4258.0
2016-12-13 14:00:00,145.95,145.95,145.85,145.89,8211.0,142.6545,142.6545,142.5567,142.5958,8211.0
2016-12-13 14:05:00,145.9,145.96,145.82,145.87,22715.0,142.6056,142.6642,142.5274,142.5763,22715.0
2016-12-13 14:10:00,145.84,145.86,145.61,145.75,7822.0,142.547,142.5665,142.3222,142.459,7822.0
2016-12-13 14:15:00,145.75,145.98,145.72,145.97,19034.0,142.459,142.6838,142.4297,142.674,19034.0
2016-12-13 14:20:00,145.94,145.94,145.73,145.73,5810.0,142.6447,142.6447,142.4394,142.4394,5810.0
2016-12-13 14:25:00,145.65,145.67,145.54,145.58,6403.0,142.3612,142.3808,142.2537,142.2928,6403.0
2016-12-13 14:30:00,145.58,145.69,145.56,145.63,4894.0,142.2928,142.4003,142.2733,142.3417,4894.0
2016-12-13 14:35:00,145.62,145.71,145.59,145.66,4105.0,142.3319,142.4199,142.3026,142.371,4105.0
2016-12-13 14:40:00,145.7,145.8,145.68,145.75,4339.0,142.4101,142.5079,142.3906,142.459,4339.0
2016-12-13 14:45:00,145.75,145.81,145.75,145.79,5279.0,142.459,142.5176,142.459,142.4981,5279.0
2016-12-13 14:50:00,145.83,145.9,145.77,145.79,4947.0,142.5372,142.6056,142.4785,142.4981,4947.0
2016-12-13 14:55:00,145.76,145.82,145.74,145.81,7367.0,142.4688,142.5274,142.4492,142.5176,7367.0
2016-12-13 15:00:00,145.82,146.03,145.82,146.01,8644.0,142.5274,142.7327,142.5274,142.7131,8644.0
2016-12-13 15:05:00,146.01,146.04,145.97,146.0,13945.0,142.7131,142.7424,142.674,142.7033,13945.0
2016-12-13 15:10:00,145.98,145.99,145.85,145.85,11046.0,142.6838,142.6936,142.5567,142.5567,11046.0
2016-12-13 15:15:00,145.87,146.04,145.85,146.01,6450.0,142.5763,142.7424,142.5567,142.7131,6450.0
2016-12-13 15:20:00,145.97,146.0,145.85,145.93,7231.0,142.674,142.7033,142.5567,142.6349,7231.0
2016-12-13 15:25:00,145.9,146.05,145.9,145.96,7481.0,142.6056,142.7522,142.6056,142.6642,7481.0
2016-12-13 15:30:00,145.97,146.11,145.96,146.05,13738.0,142.674,142.8109,142.6642,142.7522,13738.0
2016-12-13 15:35:00,146.08,146.09,145.96,145.98,21137.0,142.7815,142.7913,142.6642,142.6838,21137.0
2016-12-13 15:40:00,145.97,146.02,145.95,145.99,12275.0,142.674,142.7229,142.6545,142.6936,12275.0
2016-12-13 15:45:00,145.99,145.99,145.9,145.93,18770.0,142.6936,142.6936,142.6056,142.6349,18770.0
2016-12-13 15:50:00,145.91,145.98,145.86,145.93,24692.0,142.6154,142.6838,142.5665,142.6349,24692.0
2016-12-13 15:55:00,145.92,145.93,145.83,145.89,46869.0,142.6252,142.6349,142.5372,142.5958,46869.0
2016-12-14 09:30:00,145.57,145.87,145.3,145.68,24897.0,142.2831,142.5763,142.0192,142.3906,24897.0
2016-12-14 09:35:00,145.85,146.03,145.76,145.94,9600.0,142.5567,142.7327,142.4688,142.6447,9600.0
2016-12-14 09:40:00,145.99,145.99,145.69,145.87,7932.0,142.6936,142.6936,142.4003,142.5763,7932.0
2016-12-14 09:45:00,145.81,145.94,145.71,145.93,13152.0,142.5176,142.6447,142.4199,142.6349,13152.0
2016-12-14 09:50:00,145.88,146.0,145.74,145.96,16096.0,142.5861,142.7033,142.4492,142.6642,16096.0
2016-12-14 09:55:00,146.0,146.01,145.7,145.7,5736.0,142.7033,142.7131,142.4101,142.4101,5736.0
2016-12-14 10:00:00,145.8,145.94,145.39,145.41,24470.0,142.5079,142.6447,142.1071,142.1267,24470.0
2016-12-14 10:05:00,145.42,145.42,145.0,145.29,26046.0,142.1364,142.1364,141.7259,142.0094,26046.0
2016-12-14 10:10:00,145.31,145.31,144.48,144.5,38842.0,142.0289,142.0289,141.2177,141.2372,38842.0
2016-12-14 10:15:00,144.5,144.55,144.06,144.09,16895.0,141.2372,141.2861,140.8072,140.8365,16895.0
2016-12-14 10:20:00,144.11,144.54,144.11,144.51,17605.0,140.856,141.2763,140.856,141.247,17605.0
2016-12-14 10:25:00,144.54,145.0,144.38,144.99,18436.0,141.2763,141.7259,141.1199,141.7162,18436.0
2016-12-14 10:30:00,145.05,145.05,144.68,144.84,11839.0,141.7748,141.7748,141.4132,141.5695,11839.0
2016-12-14 10:35:00,144.9,144.94,144.7,144.81,8566.0,141.6282,141.6673,141.4327,141.5402,8566.0
2016-12-14 10:40:00,144.87,144.89,144.6,144.6,15656.0,141.5989,141.6184,141.335,141.335,15656.0
2016-12-14 10:45:00,144.65,144.79,144.6,144.79,14793.0,141.3838,141.5207,141.335,141.5207,14793.0
2016-12-14 10:50:00,144.77,144.85,144.6,144.81,23720.0,141.5011,141.5793,141.335,141.5402,23720.0
2016-12-14 10:55:00,144.81,145.5,144.81,145.5,13610.0,141.5402,142.2146,141.5402,142.2146,13610.0
2016-12-14 11:00:00,145.5,145.7,145.45,145.45,52971.0,142.2146,142.4101,142.1658,142.1658,52971.0
2016-12-14 11:05:00,145.54,145.55,145.43,145.5,8248.0,142.2537,142.2635,142.1462,142.2146,8248.0
2016-12-14 11:10:00,145.52,145.59,145.45,145.45,7226.0,142.2342,142.3026,142.1658,142.1658,7226.0
2016-12-14 11:15:00,145.46,145.55,145.44,145.55,9143.0,142.1755,142.2635,142.156,142.2635,9143.0
2016-12-14 11:20:00,145.54,145.68,145.46,145.5,17492.0,142.2537,142.3906,142.1755,142.2146,17492.0
2016-12-14 11:25:00,145.51,145.58,145.28,145.33,5368.0,142.2244,142.2928,141.9996,142.0485,5368.0
2016-12-14 11:30:00,145.35,145.4,145.22,145.37,5930.0,142.068,142.1169,141.941,142.0876,5930.0
2016-12-14 11:35:00,145.39,145.56,145.33,145.55,5000.0,142.1071,142.2733,142.0485,142.2635,5000.0
2016-12-14 11:40:00,145.54,145.55,145.08,145.08,8597.0,142.2537,142.2635,141.8041,141.8041,8597.0
2016-12-14 11:45:00,145.17,145.47,145.17,145.46,6594.0,141.8921,142.1853,141.8921,142.1755,6594.0
2016-12-14 11:50:00,145.46,145.46,145.35,145.39,7430.0,142.1755,142.1755,142.068,142.1071,7430.0
2016-12-14 11:55:00,145.38,145.39,145.17,145.18,7158.0,142.0973,142.1071,141.8921,141.9019,7158.0
2016-12-14 12:00:00,145.18,145.44,145.14,145.37,7912.0,141.9019,142.156,141.8628,142.0876,7912.0
2016-12-14 12:05:00,145.35,145.37,145.27,145.36,4214.0,142.068,142.0876,141.9898,142.0778,4214.0
2016-12-14 12:10:00,145.35,145.49,145.31,145.49,4437.0,142.068,142.2049,142.0289,142.2049,4437.0
2016-12-14 12:15:00,145.51,145.52,145.41,145.44,4257.0,142.2244,142.2342,142.1267,142.156,4257.0
2016-12-14 12:20:00,145.45,145.61,145.45,145.59,6063.0,142.1658,142.3222,142.1658,142.3026,6063.0
2016-12-14 12:25:00,145.63,145.72,145.56,145.61,5619.0,142.3417,142.4297,142.2733,142.3222,5619.0
2016-12-14 12:30:00,145.6,145.62,145.48,145.5,4661.0,142.3124,142.3319,142.1951,142.2146,4661.0
2016-12-14 12:35:00,145.56,145.6,145.38,145.38,5316.0,142.2733,142.3124,142.0973,142.0973,5316.0
2016-12-14 12:40:00,145.38,145.42,145.25,145.38,4700.0,142.0973,142.1364,141.9703,142.0973,4700.0
2016-12-14 12:45:00,145.44,145.53,145.39,145.49,4090.0,142.156,142.244,142.1071,142.2049,4090.0
2016-12-14 12:50:00,145.47,145.54,145.4,145.49,7121.0,142.1853,142.2537,142.1169,142.2049,7121.0
2016-12-14 12:55:00,145.5,145.53,145.36,145.5,10943.0,142.2146,142.244,142.0778,142.2146,10943.0
2016-12-14 13:00:00,145.44,145.56,145.44,145.5,9543.0,142.156,142.2733,142.156,142.2146,9543.0
2016-12-14 13:05:00,145.54,145.54,145.4,145.49,2759.0,142.2537,142.2537,142.1169,142.2049,2759.0
2016-12-14 13:10:00,145.49,145.5,145.38,145.39,1922.0,142.2049,142.2146,142.0973,142.1071,1922.0
2016-12-14 13:15:00,145.4,145.48,145.38,145.46,2890.0,142.1169,142.1951,142.0973,142.1755,2890.0
2016-12-14 13:20:00,145.51,145.51,145.39,145.47,6695.0,142.2244,142.2244,142.1071,142.1853,6695.0
2016-12-14 13:25:00,145.48,145.56,145.46,145.5,9563.0,142.1951,142.2733,142.1755,142.2146,9563.0
2016-12-14 13:30:00,145.47,145.6,145.45,145.45,6715.0,142.1853,142.3124,142.1658,142.1658,6715.0
2016-12-14 13:35:00,145.49,145.49,145.34,145.35,6735.0,142.2049,142.2049,142.0582,142.068,6735.0
2016-12-14 13:40:00,145.35,145.35,145.2,145.22,4052.0,142.068,142.068,141.9214,141.941,4052.0
2016-12-14 13:45:00,145.23,145.37,145.22,145.29,8116.0,141.9507,142.0876,141.941,142.0094,8116.0
2016-12-14 13:50:00,145.29,145.44,145.29,145.41,4042.0,142.0094,142.156,142.0094,142.1267,4042.0
2016-12-14 13:55:00,145.42,145.55,145.37,145.45,11428.0,142.1364,142.2635,142.0876,142.1658,11428.0
2016-12-14 14:00:00,145.49,145.49,144.74,145.27,34668.0,142.2049,142.2049,141.4718,141.9898,34668.0
2016-12-14 14:05:00,145.2,145.23,144.65,144.79,11871.0,141.9214,141.9507,141.3838,141.5207,11871.0
2016-12-14 14:10:00,144.81,144.89,144.21,144.21,10889.0,141.5402,141.6184,140.9538,140.9538,10889.0
2016-12-14 14:15:00,144.3,144.56,144.17,144.53,17161.0,141.0417,141.2959,140.9147,141.2665,17161.0
2016-12-14 14:20:00,144.54,144.58,144.31,144.32,8091.0,141.2763,141.3154,141.0515,141.0613,8091.0
2016-12-14 14:25:00,144.39,144.46,144.09,144.21,17409.0,141.1297,141.1981,140.8365,140.9538,17409.0
2016-12-14 14:30:00,144.21,144.36,144.07,144.07,41487.0,140.9538,141.1004,140.8169,140.8169,41487.0
2016-12-14 14:35:00,144.09,144.27,144.05,144.2,26468.0,140.8365,141.0124,140.7974,140.944,26468.0
2016-12-14 14:40:00,144.25,144.33,144.17,144.19,40711.0,140.9929,141.0711,140.9147,140.9342,40711.0
2016-12-14 14:45:00,144.21,144.3,144.08,144.17,18293.0,140.9538,141.0417,140.8267,140.9147,18293.0
2016-12-14 14:50:00,144.19,144.24,144.0,144.0,10773.0,140.9342,140.9831,140.7485,140.7485,10773.0
2016-12-14 14:55:00,143.97,144.02,143.72,143.78,27261.0,140.7192,140.7681,140.4748,140.5335,27261.0
2016-12-14 15:00:00,143.8,144.22,143.76,144.08,19838.0,140.553,140.9635,140.5139,140.8267,19838.0
2016-12-14 15:05:00,144.05,144.22,143.58,143.58,23458.0,140.7974,140.9635,140.338,140.338,23458.0
2016-12-14 15:10:00,143.57,143.83,143.47,143.72,22304.0,140.3282,140.5823,140.2305,140.4748,22304.0
2016-12-14 15:15:00,143.67,143.67,143.23,143.46,20041.0,140.426,140.426,139.9959,140.2207,20041.0
2016-12-14 15:20:00,143.46,143.84,143.46,143.78,19455.0,140.2207,140.5921,140.2207,140.5335,19455.0
2016-12-14 15:25:00,143.71,143.89,143.64,143.79,15824.0,140.4651,140.641,140.3966,140.5432,15824.0
2016-12-14 15:30:00,143.79,144.26,143.78,144.26,26544.0,140.5432,141.0026,140.5335,141.0026,26544.0
2016-12-14 15:35:00,144.22,144.28,144.17,144.2,54057.0,140.9635,141.0222,140.9147,140.944,54057.0
2016-12-14 15:40:00,144.23,144.28,144.02,144.09,23980.0,140.9733,141.0222,140.7681,140.8365,23980.0
2016-12-14 15:45:00,144.05,144.15,144.0,144.06,35856.0,140.7974,140.8951,140.7485,140.8072,35856.0
2016-12-14 15:50:00,144.05,144.05,143.52,143.77,61190.0,140.7974,140.7974,140.2793,140.5237,61190.0
2016-12-14 15:55:00,143.79,143.87,143.62,143.87,60363.0,140.5432,140.6214,140.3771,140.6214,60363.0
2016-12-15 09:30:00,144.0,144.15,143.96,144.15,1007.0,140.7485,140.8951,140.7094,140.8951,1007.0
2016-12-15 09:35:00,144.22,144.33,143.53,143.53,37064.0,140.9635,141.0711,140.2891,140.2891,37064.0
2016-12-15 09:40:00,143.49,143.49,143.11,143.12,13071.0,140.25,140.25,139.8786,139.8884,13071.0
2016-12-15 09:45:00,143.17,143.19,142.87,143.1,44672.0,139.9372,139.9568,139.644,139.8688,44672.0
2016-12-15 09:50:00,143.05,143.57,142.99,143.45,10686.0,139.82,140.3282,139.7613,140.2109,10686.0
2016-12-15 09:55:00,143.46,143.49,143.17,143.4,42314.0,140.2207,140.25,139.9372,140.1621,42314.0
2016-12-15 10:00:00,143.38,144.17,143.3,143.84,60391.0,140.1425,140.9147,140.0643,140.5921,60391.0
2016-12-15 10:05:00,143.75,144.11,143.7,144.11,28435.0,140.5042,140.856,140.4553,140.856,28435.0
2016-12-15 10:10:00,144.16,144.16,143.55,143.56,52118.0,140.9049,140.9049,140.3087,140.3184,52118.0
2016-12-15 10:15:00,143.6,143.87,143.55,143.63,9711.0,140.3575,140.6214,140.3087,140.3869,9711.0
2016-12-15 10:20:00,143.61,143.67,143.37,143.38,7659.0,140.3673,140.426,140.1327,140.1425,7659.0
2016-12-15 10:25:00,143.34,143.77,143.3,143.49,21021.0,140.1034,140.5237,140.0643,140.25,21021.0
2016-12-15 10:30:00,143.46,143.61,143.35,143.57,17153.0,140.2207,140.3673,140.1132,140.3282,17153.0
2016-12-15 10:35:00,143.56,143.74,143.48,143.74,13107.0,140.3184,140.4944,140.2402,140.4944,13107.0
2016-12-15 10:40:00,143.79,143.97,143.78,143.82,7841.0,140.5432,140.7192,140.5335,140.5726,7841.0
2016-12-15 10:45:00,143.81,143.86,143.36,143.36,11966.0,140.5628,140.6117,140.123,140.123,11966.0
2016-12-15 10:50:00,143.4,143.4,143.21,143.34,20467.0,140.1621,140.1621,139.9763,140.1034,20467.0
2016-12-15 10:55:00,143.38,143.39,143.16,143.31,16372.0,140.1425,140.1523,139.9275,140.0741,16372.0
2016-12-15 11:00:00,143.35,143.77,143.35,143.73,8464.0,140.1132,140.5237,140.1132,140.4846,8464.0
2016-12-15 11:05:00,143.75,144.09,143.71,144.02,6017.0,140.5042,140.8365,140.4651,140.7681,6017.0
2016-12-15 11:10:00,144.0,144.03,143.8,143.88,17852.0,140.7485,140.7778,140.553,140.6312,17852.0
2016-12-15 11:15:00,143.92,143.99,143.84,143.84,8289.0,140.6703,140.7387,140.5921,140.5921,8289.0
2016-12-15 11:20:00,143.91,144.0,143.85,143.87,8275.0,140.6605,140.7485,140.6019,140.6214,8275.0
2016-12-15 11:25:00,143.89,143.89,143.66,143.73,18396.0,140.641,140.641,140.4162,140.4846,18396.0
2016-12-15 11:30:00,143.72,143.77,143.6,143.6,3409.0,140.4748,140.5237,140.3575,140.3575,3409.0
2016-12-15 11:35:00,143.6,143.81,143.58,143.81,8527.0,140.3575,140.5628,140.338,140.5628,8527.0
2016-12-15 11:40:00,143.82,143.97,143.82,143.91,10706.0,140.5726,140.7192,140.5726,140.6605,10706.0
2016-12-15 11:45:00,143.94,144.03,143.87,143.95,10149.0,140.6899,140.7778,140.6214,140.6996,10149.0
2016-12-15 11:50:00,143.95,143.96,143.68,143.69,5950.0,140.6996,140.7094,140.4357,140.4455,5950.0
2016-12-15 11:55:00,143.67,143.75,143.53,143.74,14224.0,140.426,140.5042,140.2891,140.4944,14224.0
2016-12-15 12:00:00,143.75,143.76,143.65,143.69,10068.0,140.5042,140.5139,140.4064,140.4455,10068.0
2016-12-15 12:05:00,143.72,143.76,143.61,143.68,9665.0,140.4748,140.5139,140.3673,140.4357,9665.0
2016-12-15 12:10:00,143.69,143.77,143.63,143.64,4876.0,140.4455,140.5237,140.3869,140.3966,4876.0
2016-12-15 12:15:00,143.66,143.75,143.65,143.74,19820.0,140.4162,140.5042,140.4064,140.4944,19820.0
2016-12-15 12:20:00,143.75,143.85,143.72,143.85,3663.0,140.5042,140.6019,140.4748,140.6019,3663.0
2016-12-15 12:25:00,143.84,144.06,143.84,143.93,7402.0,140.5921,140.8072,140.5921,140.6801,7402.0
2016-12-15 12:30:00,143.92,143.92,143.67,143.73,9782.0,140.6703,140.6703,140.426,140.4846,9782.0
2016-12-15 12:35:00,143.76,143.77,143.64,143.65,5318.0,140.5139,140.5237,140.3966,140.4064,5318.0
2016-12-15 12:40:00,143.61,143.72,143.61,143.65,4949.0,140.3673,140.4748,140.3673,140.4064,4949.0
2016-12-15 12:45:00,143.73,143.74,143.59,143.74,7367.0,140.4846,140.4944,140.3478,140.4944,7367.0
2016-12-15 12:50:00,143.72,143.73,143.63,143.66,6105.0,140.4748,140.4846,140.3869,140.4162,6105.0
2016-12-15 12:55:00,143.66,143.72,143.63,143.7,5756.0,140.4162,140.4748,140.3869,140.4553,5756.0
2016-12-15 13:00:00,143.73,143.74,143.66,143.68,5971.0,140.4846,140.4944,140.4162,140.4357,5971.0
2016-12-15 13:05:00,143.68,143.74,143.6,143.71,20073.0,140.4357,140.4944,140.3575,140.4651,20073.0
2016-12-15 13:10:00,143.74,143.74,143.64,143.67,8968.0,140.4944,140.4944,140.3966,140.426,8968.0
2016-12-15 13:15:00,143.67,143.73,143.64,143.73,14301.0,140.426,140.4846,140.3966,140.4846,14301.0
2016-12-15 13:20:00,143.76,143.83,143.71,143.75,3990.0,140.5139,140.5823,140.4651,140.5042,3990.0
2016-12-15 13:25:00,143.71,143.74,143.69,143.72,2343.0,140.4651,140.4944,140.4455,140.4748,2343.0
2016-12-15 13:30:00,143.73,143.98,143.72,143.97,6632.0,140.4846,140.729,140.4748,140.7192,6632.0
2016-12-15 13:35:00,144.01,144.02,143.67,143.75,10279.0,140.7583,140.7681,140.426,140.5042,10279.0
2016-12-15 13:40:00,143.75,143.79,143.65,143.65,13807.0,140.5042,140.5432,140.4064,140.4064,13807.0
2016-12-15 13:45:00,143.68,143.68,143.43,143.46,10581.0,140.4357,140.4357,140.1914,140.2207,10581.0
2016-12-15 13:50:00,143.47,143.56,143.22,143.28,20611.0,140.2305,140.3184,139.9861,140.0448,20611.0
2016-12-15 13:55:00,143.23,143.32,143.1,143.31,9985.0,139.9959,140.0839,139.8688,140.0741,9985.0
2016-12-15 14:00:00,143.28,143.4,143.18,143.36,13825.0,140.0448,140.1621,139.947,140.123,13825.0
2016-12-15 14:05:00,143.39,143.75,143.35,143.72,23503.0,140.1523,140.5042,140.1132,140.4748,23503.0
2016-12-15 14:10:00,143.7,143.7,143.57,143.61,6394.0,140.4553,140.4553,140.3282,140.3673,6394.0
2016-12-15 14:15:00,143.61,143.67,143.58,143.64,4300.0,140.3673,140.426,140.338,140.3966,4300.0
2016-12-15 14:20:00,143.65,143.76,143.59,143.63,8753.0,140.4064,140.5139,140.3478,140.3869,8753.0
2016-12-15 14:25:00,143.64,143.7,143.53,143.64,6150.0,140.3966,140.4553,140.2891,140.3966,6150.0
2016-12-15 14:30:00,143.61,143.76,143.6,143.71,5103.0,140.3673,140.5139,140.3575,140.4651,5103.0
2016-12-15 14:35:00,143.72,143.83,143.63,143.8,8940.0,140.4748,140.5823,140.3869,140.553,8940.0
2016-12-15 14:40:00,143.78,144.0,143.73,143.93,10541.0,140.5335,140.7485,140.4846,140.6801,10541.0
2016-12-15 14:45:00,143.89,143.98,143.84,143.86,7875.0,140.641,140.729,140.5921,140.6117,7875.0
2016-12-15 14:50:00,143.89,143.96,143.84,143.85,18613.0,140.641,140.7094,140.5921,140.6019,18613.0
2016-12-15 14:55:00,143.92,143.92,143.7,143.72,6280.0,140.6703,140.6703,140.4553,140.4748,6280.0
2016-12-15 15:00:00,143.72,143.76,143.61,143.68,35364.0,140.4748,140.5139,140.3673,140.4357,35364.0
2016-12-15 15:05:00,143.73,143.76,143.62,143.62,9048.0,140.4846,140.5139,140.3771,140.3771,9048.0
2016-12-15 15:10:00,143.62,143.64,143.49,143.49,7900.0,140.3771,140.3966,140.25,140.25,7900.0
2016-12-15 15:15:00,143.49,143.56,143.42,143.55,21115.0,140.25,140.3184,140.1816,140.3087,21115.0
2016-12-15 15:20:00,143.53,143.63,143.44,143.46,13412.0,140.2891,140.3869,140.2012,140.2207,13412.0
2016-12-15 15:25:00,143.46,143.55,143.42,143.51,52661.0,140.2207,140.3087,140.1816,140.2696,52661.0
2016-12-15 15:30:00,143.54,143.84,143.54,143.63,17348.0,140.2989,140.5921,140.2989,140.3869,17348.0
2016-12-15 15:35:00,143.67,143.8,143.67,143.7,37406.0,140.426,140.553,140.426,140.4553,37406.0
2016-12-15 15:40:00,143.72,143.9,143.68,143.71,50954.0,140.4748,140.6508,140.4357,140.4651,50954.0
2016-12-15 15:45:00,143.7,143.84,143.65,143.66,43305.0,140.4553,140.5921,140.4064,140.4162,43305.0
2016-12-15 15:50:00,143.65,143.67,143.54,143.57,77248.0,140.4064,140.426,140.2989,140.3282,77248.0
2016-12-15 15:55:00,143.59,143.6,143.34,143.5,178448.0,140.3478,140.3575,140.1034,140.2598,178448.0
2016-12-16 09:30:00,143.48,144.58,143.48,144.35,309801.0,140.2402,141.3154,140.2402,141.0906,309801.0
2016-12-16 09:35:00,144.38,145.31,144.26,144.89,26892.0,141.1199,142.0289,141.0026,141.6184,26892.0
2016-12-16 09:40:00,144.93,145.2,144.65,144.68,14666.0,141.6575,141.9214,141.3838,141.4132,14666.0
2016-12-16 09:45:00,144.67,144.79,144.34,144.34,7500.0,141.4034,141.5207,141.0808,141.0808,7500.0
2016-12-16 09:50:00,144.39,144.55,144.24,144.43,62920.0,141.1297,141.2861,140.9831,141.1688,62920.0
2016-12-16 09:55:00,144.45,144.58,144.39,144.39,8794.0,141.1883,141.3154,141.1297,141.1297,8794.0
2016-12-16 10:00:00,144.38,144.54,144.22,144.5,21626.0,141.1199,141.2763,140.9635,141.2372,21626.0
2016-12-16 10:05:00,144.5,144.56,144.34,144.34,16491.0,141.2372,141.2959,141.0808,141.0808,16491.0
2016-12-16 10:10:00,144.36,144.45,144.28,144.31,12759.0,141.1004,141.1883,141.0222,141.0515,12759.0
2016-12-16 10:15:00,144.31,144.33,143.99,144.02,6434.0,141.0515,141.0711,140.7387,140.7681,6434.0
2016-12-16 10:20:00,144.01,144.15,143.98,143.99,5300.0,140.7583,140.8951,140.729,140.7387,5300.0
2016-12-16 10:25:00,143.93,144.08,143.93,144.02,6220.0,140.6801,140.8267,140.6801,140.7681,6220.0
2016-12-16 10:30:00,144.01,144.01,143.71,143.71,32263.0,140.7583,140.7583,140.4651,140.4651,32263.0
2016-12-16 10:35:00,143.74,144.04,143.7,144.01,10990.0,140.4944,140.7876,140.4553,140.7583,10990.0
2016-12-16 10:40:00,144.01,144.23,144.0,144.1,6622.0,140.7583,140.9733,140.7485,140.8462,6622.0
2016-12-16 10:45:00,144.11,144.26,144.1,144.22,11377.0,140.856,141.0026,140.8462,140.9635,11377.0
2016-12-16 10:50:00,144.2,144.27,144.11,144.24,4797.0,140.944,141.0124,140.856,140.9831,4797.0
2016-12-16 10:55:00,144.23,144.26,143.96,144.22,19721.0,140.9733,141.0026,140.7094,140.9635,19721.0
2016-12-16 11:00:00,144.21,144.39,143.93,143.93,93668.0,140.9538,141.1297,140.6801,140.6801,93668.0
2016-12-16 11:05:00,143.9,143.95,143.54,143.65,28596.0,140.6508,140.6996,140.2989,140.4064,28596.0
2016-12-16 11:10:00,143.71,143.75,143.58,143.62,6619.0,140.4651,140.5042,140.338,140.3771,6619.0
2016-12-16 11:15:00,143.63,143.79,143.59,143.71,6798.0,140.3869,140.5432,140.3478,140.4651,6798.0
2016-12-16 11:20:00,143.67,143.69,143.38,143.38,7951.0,140.426,140.4455,140.1425,140.1425,7951.0
2016-12-16 11:25:00,143.38,143.39,143.23,143.29,6316.0,140.1425,140.1523,139.9959,140.0545,6316.0
2016-12-16 11:30:00,143.27,143.53,143.27,143.53,8029.0,140.035,140.2891,140.035,140.2891,8029.0
2016-12-16 11:35:00,143.56,143.66,143.47,143.54,5687.0,140.3184,140.4162,140.2305,140.2989,5687.0
2016-12-16 11:40:00,143.52,143.64,143.43,143.53,13970.0,140.2793,140.3966,140.1914,140.2891,13970.0
2016-12-16 11:45:00,143.51,143.61,143.37,143.61,7553.0,140.2696,140.3673,140.1327,140.3673,7553.0
2016-12-16 11:50:00,143.63,143.63,143.55,143.59,4860.0,140.3869,140.3869,140.3087,140.3478,4860.0
2016-12-16 11:55:00,143.55,143.61,143.53,143.57,6167.0,140.3087,140.3673,140.2891,140.3282,6167.0
2016-12-16 12:00:00,143.57,143.66,143.46,143.49,8249.0,140.3282,140.4162,140.2207,140.25,8249.0
2016-12-16 12:05:00,143.54,143.58,143.44,143.56,10515.0,140.2989,140.338,140.2012,140.3184,10515.0
2016-12-16 12:10:00,143.55,143.56,143.27,143.33,5502.0,140.3087,140.3184,140.035,140.0936,5502.0
2016-12-16 12:15:00,143.32,143.44,143.18,143.18,4304.0,140.0839,140.2012,139.947,139.947,4304.0
2016-12-16 12:20:00,143.2,143.34,143.01,143.01,16134.0,139.9666,140.1034,139.7809,139.7809,16134.0
2016-12-16 12:25:00,143.02,143.06,142.94,142.98,12260.0,139.7906,139.8297,139.7124,139.7515,12260.0
2016-12-16 12:30:00,142.98,143.07,142.94,143.0,13301.0,139.7515,139.8395,139.7124,139.7711,13301.0
2016-12-16 12:35:00,143.05,143.08,142.92,143.08,8613.0,139.82,139.8493,139.6929,139.8493,8613.0
2016-12-16 12:40:00,143.09,143.17,143.03,143.03,12013.0,139.8591,139.9372,139.8004,139.8004,12013.0
2016-12-16 12:45:00,142.99,143.08,142.87,143.03,12527.0,139.7613,139.8493,139.644,139.8004,12527.0
2016-12-16 12:50:00,143.01,143.02,142.84,142.95,5756.0,139.7809,139.7906,139.6147,139.7222,5756.0
2016-12-16 12:55:00,142.99,143.04,142.72,142.72,12366.0,139.7613,139.8102,139.4974,139.4974,12366.0
2016-12-16 13:00:00,142.77,142.77,142.46,142.52,12613.0,139.5463,139.5463,139.2433,139.3019,12613.0
2016-12-16 13:05:00,142.54,142.74,142.5,142.72,7508.0,139.3215,139.517,139.2824,139.4974,7508.0
2016-12-16 13:10:00,142.73,142.76,142.58,142.76,8026.0,139.5072,139.5365,139.3606,139.5365,8026.0
2016-12-16 13:15:00,142.74,142.78,142.66,142.78,2799.0,139.517,139.5561,139.4388,139.5561,2799.0
2016-12-16 13:20:00,142.78,142.96,142.75,142.88,7475.0,139.5561,139.732,139.5267,139.6538,7475.0
2016-12-16 13:25:00,142.88,142.97,142.83,142.84,8159.0,139.6538,139.7418,139.6049,139.6147,8159.0
2016-12-16 13:30:00,142.84,143.02,142.84,143.0,6690.0,139.6147,139.7906,139.6147,139.7711,6690.0
2016-12-16 13:35:00,143.02,143.03,142.91,142.91,8334.0,139.7906,139.8004,139.6831,139.6831,8334.0
2016-12-16 13:40:00,142.88,142.95,142.85,142.85,9062.0,139.6538,139.7222,139.6245,139.6245,9062.0
2016-12-16 13:45:00,142.84,142.91,142.81,142.88,16137.0,139.6147,139.6831,139.5854,139.6538,16137.0
2016-12-16 13:50:00,142.9,142.9,142.58,142.67,33259.0,139.6733,139.6733,139.3606,139.4485,33259.0
2016-12-16 13:55:00,142.66,142.82,142.66,142.7,8874.0,139.4388,139.5951,139.4388,139.4779,8874.0
2016-12-16 14:00:00,142.73,142.76,142.64,142.75,22227.0,139.5072,139.5365,139.4192,139.5267,22227.0
2016-12-16 14:05:00,142.76,142.91,142.69,142.91,10824.0,139.5365,139.6831,139.4681,139.6831,10824.0
2016-12-16 14:10:00,142.88,142.92,142.81,142.82,10720.0,139.6538,139.6929,139.5854,139.5951,10720.0
2016-12-16 14:15:00,142.82,142.84,142.54,142.54,10721.0,139.5951,139.6147,139.3215,139.3215,10721.0
2016-12-16 14:20:00,142.58,142.6,142.5,142.58,9867.0,139.3606,139.3801,139.2824,139.3606,9867.0
2016-12-16 14:25:00,142.56,142.6,142.47,142.57,15422.0,139.341,139.3801,139.2531,139.3508,15422.0
2016-12-16 14:30:00,142.58,142.75,142.57,142.65,13524.0,139.3606,139.5267,139.3508,139.429,13524.0
2016-12-16 14:35:00,142.62,142.72,142.57,142.71,29150.0,139.3997,139.4974,139.3508,139.4876,29150.0
2016-12-16 14:40:00,142.7,142.78,142.59,142.64,22524.0,139.4779,139.5561,139.3703,139.4192,22524.0
2016-12-16 14:45:00,142.66,142.69,142.58,142.68,13710.0,139.4388,139.4681,139.3606,139.4583,13710.0
2016-12-16 14:50:00,142.71,142.76,142.61,142.68,9201.0,139.4876,139.5365,139.3899,139.4583,9201.0
2016-12-16 14:55:00,142.66,142.77,142.65,142.73,12240.0,139.4388,139.5463,139.429,139.5072,12240.0
2016-12-16 15:00:00,142.74,142.79,142.66,142.69,10841.0,139.517,139.5658,139.4388,139.4681,10841.0
2016-12-16 15:05:00,142.68,142.71,142.59,142.62,10715.0,139.4583,139.4876,139.3703,139.3997,10715.0
2016-12-16 15:10:00,142.61,142.71,142.55,142.6,15770.0,139.3899,139.4876,139.3312,139.3801,15770.0
2016-12-16 15:15:00,142.6,142.62,142.47,142.49,31527.0,139.3801,139.3997,139.2531,139.2726,31527.0
2016-12-16 15:20:00,142.49,142.56,142.48,142.55,19055.0,139.2726,139.341,139.2628,139.3312,19055.0
2016-12-16 15:25:00,142.56,142.67,142.5,142.53,23321.0,139.341,139.4485,139.2824,139.3117,23321.0
2016-12-16 15:30:00,142.51,142.61,142.49,142.59,28063.0,139.2921,139.3899,139.2726,139.3703,28063.0
2016-12-16 15:35:00,142.58,142.59,142.46,142.49,24800.0,139.3606,139.3703,139.2433,139.2726,24800.0
2016-12-16 15:40:00,142.49,142.51,142.3,142.42,33786.0,139.2726,139.2921,139.0869,139.2042,33786.0
2016-12-16 15:45:00,142.4,142.49,142.31,142.36,93925.0,139.1846,139.2726,139.0967,139.1455,93925.0
2016-12-16 15:50:00,142.36,142.58,142.36,142.56,92108.0,139.1455,139.3606,139.1455,139.341,92108.0
2016-12-16 15:55:00,142.55,142.63,142.25,142.52,178494.0,139.3312,139.4094,139.038,139.3019,178494.0
2016-12-19 09:30:00,142.34,142.48,142.04,142.38,55522.0,139.126,139.2628,138.8328,139.1651,55522.0
2016-12-19 09:35:00,142.39,143.04,142.39,142.92,15121.0,139.1749,139.8102,139.1749,139.6929,15121.0
2016-12-19 09:40:00,142.88,143.41,142.73,143.34,12822.0,139.6538,140.1718,139.5072,140.1034,12822.0
2016-12-19 09:45:00,143.34,143.34,143.05,143.08,12151.0,140.1034,140.1034,139.82,139.8493,12151.0
2016-12-19 09:50:00,143.03,143.05,142.57,142.57,8495.0,139.8004,139.82,139.3508,139.3508,8495.0
2016-12-19 09:55:00,142.58,142.69,142.37,142.4,16573.0,139.3606,139.4681,139.1553,139.1846,16573.0
2016-12-19 10:00:00,142.44,142.66,142.39,142.58,11547.0,139.2237,139.4388,139.1749,139.3606,11547.0
2016-12-19 10:05:00,142.58,142.62,142.36,142.53,17276.0,139.3606,139.3997,139.1455,139.3117,17276.0
2016-12-19 10:10:00,142.53,142.78,142.52,142.67,13226.0,139.3117,139.5561,139.3019,139.4485,13226.0
2016-12-19 10:15:00,142.67,142.8,142.51,142.51,7307.0,139.4485,139.5756,139.2921,139.2921,7307.0
2016-12-19 10:20:00,142.48,142.5,142.4,142.47,3470.0,139.2628,139.2824,139.1846,139.2531,3470.0
2016-12-19 10:25:00,142.56,142.79,142.56,142.64,8072.0,139.341,139.5658,139.341,139.4192,8072.0
2016-12-19 10:30:00,142.61,142.69,142.45,142.45,7985.0,139.3899,139.4681,139.2335,139.2335,7985.0
2016-12-19 10:35:00,142.44,142.64,142.3,142.47,8938.0,139.2237,139.4192,139.0869,139.2531,8938.0
2016-12-19 10:40:00,142.47,142.86,142.41,142.84,9606.0,139.2531,139.6342,139.1944,139.6147,9606.0
2016-12-19 10:45:00,142.75,142.75,142.52,142.62,13440.0,139.5267,139.5267,139.3019,139.3997,13440.0
2016-12-19 10:50:00,142.61,142.73,142.6,142.69,2700.0,139.3899,139.5072,139.3801,139.4681,2700.0
2016-12-19 10:55:00,142.72,142.83,142.68,142.83,6478.0,139.4974,139.6049,139.4583,139.6049,6478.0
2016-12-19 11:00:00,142.89,142.89,142.58,142.58,30231.0,139.6636,139.6636,139.3606,139.3606,30231.0
2016-12-19 11:05:00,142.56,142.69,142.44,142.47,9737.0,139.341,139.4681,139.2237,139.2531,9737.0
2016-12-19 11:10:00,142.48,142.68,142.48,142.6,10262.0,139.2628,139.4583,139.2628,139.3801,10262.0
2016-12-19 11:15:00,142.58,142.64,142.55,142.59,5581.0,139.3606,139.4192,139.3312,139.3703,5581.0
2016-12-19 11:20:00,142.59,142.7,142.46,142.7,6863.0,139.3703,139.4779,139.2433,139.4779,6863.0
2016-12-19 11:25:00,142.68,142.79,142.55,142.58,12164.0,139.4583,139.5658,139.3312,139.3606,12164.0
2016-12-19 11:30:00,142.6,142.6,142.45,142.48,8738.0,139.3801,139.3801,139.2335,139.2628,8738.0
2016-12-19 11:35:00,142.43,142.59,142.41,142.44,12247.0,139.214,139.3703,139.1944,139.2237,12247.0
2016-12-19 11:40:00,142.51,142.51,142.34,142.41,4196.0,139.2921,139.2921,139.126,139.1944,4196.0
2016-12-19 11:45:00,142.44,142.45,142.19,142.21,8527.0,139.2237,139.2335,138.9794,138.9989,8527.0
2016-12-19 11:50:00,142.22,142.27,142.17,142.19,11314.0,139.0087,139.0576,138.9598,138.9794,11314.0
2016-12-19 11:55:00,142.22,142.24,142.14,142.14,8365.0,139.0087,139.0282,138.9305,138.9305,8365.0
2016-12-19 12:00:00,142.15,142.37,142.05,142.37,10890.0,138.9403,139.1553,138.8425,139.1553,10890.0
2016-12-19 12:05:00,142.34,142.38,142.15,142.34,11392.0,139.126,139.1651,138.9403,139.126,11392.0
2016-12-19 12:10:00,142.34,142.34,142.2,142.2,6304.0,139.126,139.126,138.9891,138.9891,6304.0
2016-12-19 12:15:00,142.27,142.39,142.23,142.38,10228.0,139.0576,139.1749,139.0185,139.1651,10228.0
2016-12-19 12:20:00,142.37,142.44,142.23,142.24,13695.0,139.1553,139.2237,139.0185,139.0282,13695.0
2016-12-19 12:25:00,142.26,142.27,142.16,142.18,10247.0,139.0478,139.0576,138.9501,138.9696,10247.0
2016-12-19 12:30:00,142.2,142.2,142.0,142.05,10764.0,138.9891,138.9891,138.7937,138.8425,10764.0
2016-12-19 12:35:00,142.03,142.04,141.92,141.93,5552.0,138.823,138.8328,138.7155,138.7252,5552.0
2016-12-19 12:40:00,141.92,141.99,141.86,141.9,14854.0,138.7155,138.7839,138.6568,138.6959,14854.0
2016-12-19 12:45:00,141.91,141.94,141.84,141.86,5185.0,138.7057,138.735,138.6373,138.6568,5185.0
2016-12-19 12:50:00,141.89,141.9,141.84,141.84,3034.0,138.6861,138.6959,138.6373,138.6373,3034.0
2016-12-19 12:55:00,141.88,141.96,141.85,141.89,6042.0,138.6764,138.7546,138.6471,138.6861,6042.0
2016-12-19 13:00:00,141.89,141.92,141.84,141.84,8721.0,138.6861,138.7155,138.6373,138.6373,8721.0
2016-12-19 13:05:00,141.84,141.93,141.81,141.9,4677.0,138.6373,138.7252,138.608,138.6959,4677.0
2016-12-19 13:10:00,141.89,141.89,141.73,141.81,8570.0,138.6861,138.6861,138.5298,138.608,8570.0
2016-12-19 13:15:00,141.79,141.82,141.72,141.73,5102.0,138.5884,138.6177,138.52,138.5298,5102.0
2016-12-19 13:20:00,141.72,141.81,141.69,141.77,3525.0,138.52,138.608,138.4907,138.5689,3525.0
2016-12-19 13:25:00,141.81,141.82,141.65,141.78,10697.0,138.608,138.6177,138.4516,138.5786,10697.0
2016-12-19 13:30:00,141.81,141.89,141.66,141.68,6778.0,138.608,138.6861,138.4613,138.4809,6778.0
2016-12-19 13:35:00,141.69,141.82,141.69,141.71,15674.0,138.4907,138.6177,138.4907,138.5102,15674.0
2016-12-19 13:40:00,141.71,141.71,141.55,141.63,18609.0,138.5102,138.5102,138.3538,138.432,18609.0
2016-12-19 13:45:00,141.62,141.77,141.61,141.72,9164.0,138.4222,138.5689,138.4125,138.52,9164.0
2016-12-19 13:50:00,141.71,141.84,141.71,141.76,21864.0,138.5102,138.6373,138.5102,138.5591,21864.0
2016-12-19 13:55:00,141.77,141.85,141.71,141.72,12171.0,138.5689,138.6471,138.5102,138.52,12171.0
2016-12-19 14:00:00,141.75,141.84,141.6,141.61,19401.0,138.5493,138.6373,138.4027,138.4125,19401.0
2016-12-19 14:05:00,141.61,141.61,141.42,141.5,26575.0,138.4125,138.4125,138.2268,138.305,26575.0
2016-12-19 14:10:00,141.51,141.51,141.37,141.47,13193.0,138.3147,138.3147,138.1779,138.2756,13193.0
2016-12-19 14:15:00,141.42,141.51,141.33,141.34,41920.0,138.2268,138.3147,138.1388,138.1486,41920.0
2016-12-19 14:20:00,141.34,141.35,141.22,141.27,16169.0,138.1486,138.1583,138.0313,138.0801,16169.0
2016-12-19 14:25:00,141.26,141.28,141.1,141.14,18549.0,138.0704,138.0899,137.914,137.9531,18549.0
2016-12-19 14:30:00,141.16,141.16,140.9,140.96,25044.0,137.9726,137.9726,137.7185,137.7771,25044.0
2016-12-19 14:35:00,140.99,141.0,140.72,140.86,31470.0,137.8065,137.8162,137.5426,137.6794,31470.0
2016-12-19 14:40:00,140.87,140.88,140.78,140.86,18032.0,137.6892,137.699,137.6012,137.6794,18032.0
2016-12-19 14:45:00,140.84,141.01,140.8,141.0,16180.0,137.6599,137.826,137.6208,137.8162,16180.0
2016-12-19 14:50:00,140.99,141.15,140.99,141.14,12135.0,137.8065,137.9629,137.8065,137.9531,12135.0
2016-12-19 14:55:00,141.14,141.14,140.96,141.01,14128.0,137.9531,137.9531,137.7771,137.826,14128.0
2016-12-19 15:00:00,141.03,141.25,141.01,141.25,20022.0,137.8456,138.0606,137.826,138.0606,20022.0
2016-12-19 15:05:00,141.25,141.31,141.2,141.28,18369.0,138.0606,138.1192,138.0117,138.0899,18369.0
2016-12-19 15:10:00,141.3,141.3,141.08,141.11,14405.0,138.1095,138.1095,137.8944,137.9238,14405.0
2016-12-19 15:15:00,141.09,141.09,140.94,140.94,12682.0,137.9042,137.9042,137.7576,137.7576,12682.0
2016-12-19 15:20:00,140.94,140.99,140.87,140.96,18160.0,137.7576,137.8065,137.6892,137.7771,18160.0
2016-12-19 15:25:00,140.95,141.02,140.93,141.02,14596.0,137.7674,137.8358,137.7478,137.8358,14596.0
2016-12-19 15:30:00,141.01,141.05,140.99,141.01,21976.0,137.826,137.8651,137.8065,137.826,21976.0
2016-12-19 15:35:00,141.01,141.16,140.96,141.16,26958.0,137.826,137.9726,137.7771,137.9726,26958.0
2016-12-19 15:40:00,141.13,141.22,141.05,141.05,26082.0,137.9433,138.0313,137.8651,137.8651,26082.0
2016-12-19 15:45:00,141.05,141.07,140.92,141.0,30009.0,137.8651,137.8847,137.7381,137.8162,30009.0
2016-12-19 15:50:00,141.01,141.12,141.01,141.12,42589.0,137.826,137.9335,137.826,137.9335,42589.0
2016-12-19 15:55:00,141.11,141.28,141.08,141.25,78118.0,137.9238,138.0899,137.8944,138.0606,78118.0
2016-12-20 09:30:00,141.58,141.85,141.0,141.36,64006.0,138.3831,138.6471,137.8162,138.1681,64006.0
2016-12-20 09:35:00,141.36,141.68,140.71,141.58,33800.0,138.1681,138.4809,137.5328,138.3831,33800.0
2016-12-20 09:40:00,141.65,141.93,141.4,141.84,25034.0,138.4516,138.7252,138.2072,138.6373,25034.0
2016-12-20 09:45:00,141.9,142.19,141.7,142.08,20142.0,138.6959,138.9794,138.5004,138.8719,20142.0
2016-12-20 09:50:00,142.06,142.24,141.88,142.04,18932.0,138.8523,139.0282,138.6764,138.8328,18932.0
2016-12-20 09:55:00,141.96,142.03,141.85,142.02,12185.0,138.7546,138.823,138.6471,138.8132,12185.0
2016-12-20 10:00:00,142.02,142.59,141.96,142.05,70478.0,138.8132,139.3703,138.7546,138.8425,70478.0
2016-12-20 10:05:00,142.01,142.52,142.01,142.52,16482.0,138.8034,139.3019,138.8034,139.3019,16482.0
2016-12-20 10:10:00,142.48,142.57,142.38,142.42,22094.0,139.2628,139.3508,139.1651,139.2042,22094.0
2016-12-20 10:15:00,142.38,142.41,142.14,142.31,12305.0,139.1651,139.1944,138.9305,139.0967,12305.0
2016-12-20 10:20:00,142.3,142.32,142.16,142.21,12367.0,139.0869,139.1064,138.9501,138.9989,12367.0
2016-12-20 10:25:00,142.24,142.24,141.93,141.98,12590.0,139.0282,139.0282,138.7252,138.7741,12590.0
2016-12-20 10:30:00,142.02,142.13,141.88,142.1,10268.0,138.8132,138.9207,138.6764,138.8914,10268.0
2016-12-20 10:35:00,142.08,142.16,142.0,142.04,19906.0,138.8719,138.9501,138.7937,138.8328,19906.0
2016-12-20 10:40:00,142.04,142.06,141.82,141.94,33575.0,138.8328,138.8523,138.6177,138.735,33575.0
2016-12-20 10:45:00,141.92,142.02,141.84,141.99,12198.0,138.7155,138.8132,138.6373,138.7839,12198.0
2016-12-20 10:50:00,141.99,142.32,141.88,142.3,80323.0,138.7839,139.1064,138.6764,139.0869,80323.0
2016-12-20 10:55:00,142.3,142.33,142.06,142.13,16985.0,139.0869,139.1162,138.8523,138.9207,16985.0
2016-12-20 11:00:00,142.15,142.21,141.84,141.84,13745.0,138.9403,138.9989,138.6373,138.6373,13745.0
2016-12-20 11:05:00,141.85,142.05,141.85,142.03,27245.0,138.6471,138.8425,138.6471,138.823,27245.0
2016-12-20 11:10:00,142.03,142.22,141.9,141.99,151091.0,138.823,139.0087,138.6959,138.7839,151091.0
2016-12-20 11:15:00,142.05,142.09,141.87,141.89,12960.0,138.8425,138.8816,138.6666,138.6861,12960.0
2016-12-20 11:20:00,141.9,142.02,141.79,141.98,16908.0,138.6959,138.8132,138.5884,138.7741,16908.0
2016-12-20 11:25:00,141.94,141.98,141.75,141.96,9070.0,138.735,138.7741,138.5493,138.7546,9070.0
2016-12-20 11:30:00,141.95,141.95,141.76,141.81,7304.0,138.7448,138.7448,138.5591,138.608,7304.0
2016-12-20 11:35:00,141.81,141.81,141.48,141.52,18568.0,138.608,138.608,138.2854,138.3245,18568.0
2016-12-20 11:40:00,141.53,141.67,141.49,141.66,7516.0,138.3343,138.4711,138.2952,138.4613,7516.0
2016-12-20 11:45:00,141.64,141.76,141.59,141.76,6351.0,138.4418,138.5591,138.3929,138.5591,6351.0
2016-12-20 11:50:00,141.72,141.73,141.36,141.36,7685.0,138.52,138.5298,138.1681,138.1681,7685.0
2016-12-20 11:55:00,141.4,141.69,141.4,141.69,9693.0,138.2072,138.4907,138.2072,138.4907,9693.0
2016-12-20 12:00:00,141.68,141.68,141.39,141.43,9714.0,138.4809,138.4809,138.1974,138.2365,9714.0
2016-12-20 12:05:00,141.44,141.57,141.41,141.53,6042.0,138.2463,138.3734,138.217,138.3343,6042.0
2016-12-20 12:10:00,141.53,141.71,141.53,141.62,12251.0,138.3343,138.5102,138.3343,138.4222,12251.0
2016-12-20 12:15:00,141.64,141.71,141.48,141.48,14581.0,138.4418,138.5102,138.2854,138.2854,14581.0
2016-12-20 12:20:00,141.44,141.57,141.41,141.49,7405.0,138.2463,138.3734,138.217,138.2952,7405.0
2016-12-20 12:25:00,141.49,141.51,141.41,141.48,7249.0,138.2952,138.3147,138.217,138.2854,7249.0
2016-12-20 12:30:00,141.48,141.5,141.46,141.48,3820.0,138.2854,138.305,138.2659,138.2854,3820.0
2016-12-20 12:35:00,141.47,141.49,141.4,141.41,8645.0,138.2756,138.2952,138.2072,138.217,8645.0
2016-12-20 12:40:00,141.44,141.58,141.43,141.58,4300.0,138.2463,138.3831,138.2365,138.3831,4300.0
2016-12-20 12:45:00,141.6,141.66,141.59,141.61,3600.0,138.4027,138.4613,138.3929,138.4125,3600.0
2016-12-20 12:50:00,141.59,141.65,141.52,141.64,6992.0,138.3929,138.4516,138.3245,138.4418,6992.0
2016-12-20 12:55:00,141.65,141.7,141.6,141.67,7795.0,138.4516,138.5004,138.4027,138.4711,7795.0
2016-12-20 13:00:00,141.68,141.77,141.65,141.77,9771.0,138.4809,138.5689,138.4516,138.5689,9771.0
2016-12-20 13:05:00,141.75,141.89,141.73,141.87,8552.0,138.5493,138.6861,138.5298,138.6666,8552.0
2016-12-20 13:10:00,141.88,141.93,141.8,141.83,12946.0,138.6764,138.7252,138.5982,138.6275,12946.0
2016-12-20 13:15:00,141.82,141.91,141.82,141.87,6485.0,138.6177,138.7057,138.6177,138.6666,6485.0
2016-12-20 13:20:00,141.87,141.99,141.85,141.98,5956.0,138.6666,138.7839,138.6471,138.7741,5956.0
2016-12-20 13:25:00,141.98,142.01,141.9,141.9,6294.0,138.7741,138.8034,138.6959,138.6959,6294.0
2016-12-20 13:30:00,141.89,141.93,141.82,141.85,8045.0,138.6861,138.7252,138.6177,138.6471,8045.0
2016-12-20 13:35:00,141.84,141.84,141.75,141.79,2658.0,138.6373,138.6373,138.5493,138.5884,2658.0
2016-12-20 13:40:00,141.74,141.76,141.59,141.64,14611.0,138.5395,138.5591,138.3929,138.4418,14611.0
2016-12-20 13:45:00,141.64,141.75,141.64,141.72,6898.0,138.4418,138.5493,138.4418,138.52,6898.0
2016-12-20 13:50:00,141.74,141.77,141.69,141.73,15113.0,138.5395,138.5689,138.4907,138.5298,15113.0
2016-12-20 13:55:00,141.74,141.74,141.48,141.54,16018.0,138.5395,138.5395,138.2854,138.3441,16018.0
2016-12-20 14:00:00,141.53,141.53,141.42,141.42,14197.0,138.3343,138.3343,138.2268,138.2268,14197.0
2016-12-20 14:05:00,141.42,141.55,141.35,141.53,17482.0,138.2268,138.3538,138.1583,138.3343,17482.0
2016-12-20 14:10:00,141.51,141.53,141.32,141.4,7793.0,138.3147,138.3343,138.129,138.2072,7793.0
2016-12-20 14:15:00,141.37,141.54,141.37,141.41,15824.0,138.1779,138.3441,138.1779,138.217,15824.0
2016-12-20 14:20:00,141.41,141.44,141.32,141.38,6356.0,138.217,138.2463,138.129,138.1877,6356.0
2016-12-20 14:25:00,141.38,141.43,141.3,141.3,10037.0,138.1877,138.2365,138.1095,138.1095,10037.0
2016-12-20 14:30:00,141.29,141.35,141.1,141.1,16751.0,138.0997,138.1583,137.914,137.914,16751.0
2016-12-20 14:35:00,141.15,141.33,141.12,141.31,9925.0,137.9629,138.1388,137.9335,138.1192,9925.0
2016-12-20 14:40:00,141.33,141.75,141.32,141.69,20426.0,138.1388,138.5493,138.129,138.4907,20426.0
2016-12-20 14:45:00,141.66,141.79,141.62,141.73,12671.0,138.4613,138.5884,138.4222,138.5298,12671.0
2016-12-20 14:50:00,141.72,141.84,141.65,141.68,35710.0,138.52,138.6373,138.4516,138.4809,35710.0
2016-12-20 14:55:00,141.63,141.81,141.55,141.8,11528.0,138.432,138.608,138.3538,138.5982,11528.0
2016-12-20 15:00:00,141.8,141.86,141.72,141.81,14928.0,138.5982,138.6568,138.52,138.608,14928.0
2016-12-20 15:05:00,141.8,141.87,141.78,141.87,17768.0,138.5982,138.6666,138.5786,138.6666,17768.0
2016-12-20 15:10:00,141.86,141.87,141.72,141.74,17812.0,138.6568,138.6666,138.52,138.5395,17812.0
2016-12-20 15:15:00,141.74,141.78,141.72,141.73,16966.0,138.5395,138.5786,138.52,138.5298,16966.0
2016-12-20 15:20:00,141.74,141.82,141.65,141.69,17488.0,138.5395,138.6177,138.4516,138.4907,17488.0
2016-12-20 15:25:00,141.69,141.74,141.6,141.73,24480.0,138.4907,138.5395,138.4027,138.5298,24480.0
2016-12-20 15:30:00,141.74,141.86,141.72,141.81,21083.0,138.5395,138.6568,138.52,138.608,21083.0
2016-12-20 15:35:00,141.81,141.82,141.67,141.7,20338.0,138.608,138.6177,138.4711,138.5004,20338.0
2016-12-20 15:40:00,141.71,141.76,141.65,141.74,28173.0,138.5102,138.5591,138.4516,138.5395,28173.0
2016-12-20 15:45:00,141.75,141.81,141.68,141.68,36230.0,138.5493,138.608,138.4809,138.4809,36230.0
2016-12-20 15:50:00,141.69,141.76,141.66,141.7,50860.0,138.4907,138.5591,138.4613,138.5004,50860.0
2016-12-20 15:55:00,141.72,141.8,141.69,141.8,110498.0,138.52,138.5982,138.4907,138.5982,110498.0
2016-12-21 09:30:00,141.74,141.8,141.36,141.4,20690.0,138.5395,138.5982,138.1681,138.2072,20690.0
2016-12-21 09:35:00,141.5,141.5,141.08,141.15,5940.0,138.305,138.305,137.8944,137.9629,5940.0
2016-12-21 09:40:00,141.12,141.2,140.96,141.01,3100.0,137.9335,138.0117,137.7771,137.826,3100.0
2016-12-21 09:45:00,140.98,141.06,140.8,141.0,10611.0,137.7967,137.8749,137.6208,137.8162,10611.0
2016-12-21 09:50:00,140.97,140.99,140.82,140.94,12127.0,137.7869,137.8065,137.6403,137.7576,12127.0
2016-12-21 09:55:00,140.97,141.05,140.86,140.97,10324.0,137.7869,137.8651,137.6794,137.7869,10324.0
2016-12-21 10:00:00,140.97,141.16,140.83,140.93,29939.0,137.7869,137.9726,137.6501,137.7478,29939.0
2016-12-21 10:05:00,140.94,140.94,140.76,140.82,9202.0,137.7576,137.7576,137.5817,137.6403,9202.0
2016-12-21 10:10:00,140.78,140.78,140.58,140.69,8147.0,137.6012,137.6012,137.4057,137.5132,8147.0
2016-12-21 10:15:00,140.66,140.85,140.65,140.7,7921.0,137.4839,137.6696,137.4741,137.523,7921.0
2016-12-21 10:20:00,140.75,140.99,140.74,140.82,9623.0,137.5719,137.8065,137.5621,137.6403,9623.0
2016-12-21 10:25:00,140.78,140.78,140.53,140.53,5913.0,137.6012,137.6012,137.3569,137.3569,5913.0
2016-12-21 10:30:00,140.56,140.95,140.42,140.5,20586.0,137.3862,137.7674,137.2493,137.3275,20586.0
2016-12-21 10:35:00,140.5,140.76,140.45,140.72,41600.0,137.3275,137.5817,137.2787,137.5426,41600.0
2016-12-21 10:40:00,140.72,140.79,140.71,140.74,13049.0,137.5426,137.611,137.5328,137.5621,13049.0
2016-12-21 10:45:00,140.76,140.76,140.47,140.52,9746.0,137.5817,137.5817,137.2982,137.3471,9746.0
2016-12-21 10:50:00,140.52,140.55,140.43,140.47,11567.0,137.3471,137.3764,137.2591,137.2982,11567.0
2016-12-21 10:55:00,140.47,140.58,140.44,140.53,30087.0,137.2982,137.4057,137.2689,137.3569,30087.0
2016-12-21 11:00:00,140.52,140.83,140.49,140.76,18659.0,137.3471,137.6501,137.3178,137.5817,18659.0
2016-12-21 11:05:00,140.77,140.9,140.74,140.75,7756.0,137.5914,137.7185,137.5621,137.5719,7756.0
2016-12-21 11:10:00,140.81,140.99,140.77,140.94,13836.0,137.6305,137.8065,137.5914,137.7576,13836.0
2016-12-21 11:15:00,140.93,141.05,140.9,140.9,8999.0,137.7478,137.8651,137.7185,137.7185,8999.0
2016-12-21 11:20:00,140.93,141.0,140.88,141.0,6550.0,137.7478,137.8162,137.699,137.8162,6550.0
2016-12-21 11:25:00,141.06,141.12,141.01,141.01,10546.0,137.8749,137.9335,137.826,137.826,10546.0
2016-12-21 11:30:00,141.01,141.08,140.93,140.93,9581.0,137.826,137.8944,137.7478,137.7478,9581.0
2016-12-21 11:35:00,140.97,140.99,140.8,140.82,7894.0,137.7869,137.8065,137.6208,137.6403,7894.0
2016-12-21 11:40:00,140.81,140.92,140.76,140.78,14316.0,137.6305,137.7381,137.5817,137.6012,14316.0
2016-12-21 11:45:00,140.79,140.86,140.73,140.86,4775.0,137.611,137.6794,137.5523,137.6794,4775.0
2016-12-21 11:50:00,140.85,140.96,140.81,140.88,12151.0,137.6696,137.7771,137.6305,137.699,12151.0
2016-12-21 11:55:00,140.87,140.97,140.86,140.86,5799.0,137.6892,137.7869,137.6794,137.6794,5799.0
2016-12-21 12:00:00,140.89,140.94,140.86,140.87,5012.0,137.7087,137.7576,137.6794,137.6892,5012.0
2016-12-21 12:05:00,140.87,140.89,140.81,140.85,6790.0,137.6892,137.7087,137.6305,137.6696,6790.0
2016-12-21 12:10:00,140.88,140.91,140.81,140.88,9151.0,137.699,137.7283,137.6305,137.699,9151.0
2016-12-21 12:15:00,140.87,141.01,140.87,141.0,5700.0,137.6892,137.826,137.6892,137.8162,5700.0
2016-12-21 12:20:00,141.01,141.08,140.97,140.99,8602.0,137.826,137.8944,137.7869,137.8065,8602.0
2016-12-21 12:25:00,141.01,141.06,140.97,140.97,8336.0,137.826,137.8749,137.7869,137.7869,8336.0
2016-12-21 12:30:00,141.0,141.03,140.97,140.97,6507.0,137.8162,137.8456,137.7869,137.7869,6507.0
2016-12-21 12:35:00,140.99,141.02,140.96,140.97,8814.0,137.8065,137.8358,137.7771,137.7869,8814.0
2016-12-21 12:40:00,141.0,141.0,140.91,140.91,4563.0,137.8162,137.8162,137.7283,137.7283,4563.0
2016-12-21 12:45:00,140.94,140.96,140.89,140.89,6718.0,137.7576,137.7771,137.7087,137.7087,6718.0
2016-12-21 12:50:00,140.89,140.95,140.89,140.92,2960.0,137.7087,137.7674,137.7087,137.7381,2960.0
2016-12-21 12:55:00,140.91,140.95,140.9,140.9,2915.0,137.7283,137.7674,137.7185,137.7185,2915.0
2016-12-21 13:00:00,140.93,140.93,140.77,140.77,9770.0,137.7478,137.7478,137.5914,137.5914,9770.0
2016-12-21 13:05:00,140.77,140.81,140.76,140.78,4624.0,137.5914,137.6305,137.5817,137.6012,4624.0
2016-12-21 13:10:00,140.79,140.86,140.79,140.81,7239.0,137.611,137.6794,137.611,137.6305,7239.0
2016-12-21 13:15:00,140.83,140.96,140.81,140.94,27283.0,137.6501,137.7771,137.6305,137.7576,27283.0
2016-12-21 13:20:00,140.93,140.97,140.86,140.86,5000.0,137.7478,137.7869,137.6794,137.6794,5000.0
2016-12-21 13:25:00,140.88,140.89,140.81,140.86,8844.0,137.699,137.7087,137.6305,137.6794,8844.0
2016-12-21 13:30:00,140.87,140.9,140.82,140.9,6334.0,137.6892,137.7185,137.6403,137.7185,6334.0
2016-12-21 13:35:00,140.89,140.91,140.85,140.91,12588.0,137.7087,137.7283,137.6696,137.7283,12588.0
2016-12-21 13:40:00,140.91,140.98,140.83,140.83,11208.0,137.7283,137.7967,137.6501,137.6501,11208.0
2016-12-21 13:45:00,140.85,140.87,140.71,140.77,16596.0,137.6696,137.6892,137.5328,137.5914,16596.0
2016-12-21 13:50:00,140.79,140.85,140.74,140.81,12722.0,137.611,137.6696,137.5621,137.6305,12722.0
2016-12-21 13:55:00,140.79,140.83,140.6,140.63,24077.0,137.611,137.6501,137.4253,137.4546,24077.0
2016-12-21 14:00:00,140.63,140.75,140.58,140.72,21326.0,137.4546,137.5719,137.4057,137.5426,21326.0
2016-12-21 14:05:00,140.71,140.77,140.61,140.62,24722.0,137.5328,137.5914,137.4351,137.4448,24722.0
2016-12-21 14:10:00,140.64,140.7,140.6,140.68,22030.0,137.4644,137.523,137.4253,137.5035,22030.0
2016-12-21 14:15:00,140.68,140.72,140.62,140.69,17932.0,137.5035,137.5426,137.4448,137.5132,17932.0
2016-12-21 14:20:00,140.68,140.76,140.66,140.71,10806.0,137.5035,137.5817,137.4839,137.5328,10806.0
2016-12-21 14:25:00,140.69,140.81,140.65,140.69,17363.0,137.5132,137.6305,137.4741,137.5132,17363.0
2016-12-21 14:30:00,140.7,140.77,140.69,140.72,15327.0,137.523,137.5914,137.5132,137.5426,15327.0
2016-12-21 14:35:00,140.74,140.81,140.71,140.78,25173.0,137.5621,137.6305,137.5328,137.6012,25173.0
2016-12-21 14:40:00,140.77,140.77,140.63,140.65,11650.0,137.5914,137.5914,137.4546,137.4741,11650.0
2016-12-21 14:45:00,140.65,140.77,140.65,140.75,10035.0,137.4741,137.5914,137.4741,137.5719,10035.0
2016-12-21 14:50:00,140.76,140.76,140.66,140.69,12152.0,137.5817,137.5817,137.4839,137.5132,12152.0
2016-12-21 14:55:00,140.69,140.81,140.67,140.74,20265.0,137.5132,137.6305,137.4937,137.5621,20265.0
2016-12-21 15:00:00,140.76,140.78,140.59,140.61,15567.0,137.5817,137.6012,137.4155,137.4351,15567.0
2016-12-21 15:05:00,140.6,140.62,140.53,140.53,14604.0,137.4253,137.4448,137.3569,137.3569,14604.0
2016-12-21 15:10:00,140.52,140.66,140.52,140.59,19918.0,137.3471,137.4839,137.3471,137.4155,19918.0
2016-12-21 15:15:00,140.62,140.65,140.57,140.59,10529.0,137.4448,137.4741,137.396,137.4155,10529.0
2016-12-21 15:20:00,140.58,140.65,140.58,140.63,9565.0,137.4057,137.4741,137.4057,137.4546,9565.0
2016-12-21 15:25:00,140.63,140.65,140.53,140.59,9458.0,137.4546,137.4741,137.3569,137.4155,9458.0
2016-12-21 15:30:00,140.58,140.63,140.54,140.63,18004.0,137.4057,137.4546,137.3666,137.4546,18004.0
2016-12-21 15:35:00,140.62,140.81,140.58,140.75,17035.0,137.4448,137.6305,137.4057,137.5719,17035.0
2016-12-21 15:40:00,140.76,140.77,140.7,140.75,18327.0,137.5817,137.5914,137.523,137.5719,18327.0
2016-12-21 15:45:00,140.74,140.95,140.61,140.94,52957.0,137.5621,137.7674,137.4351,137.7576,52957.0
2016-12-21 15:50:00,140.95,141.02,140.92,140.96,123502.0,137.7674,137.8358,137.7381,137.7771,123502.0
2016-12-21 15:55:00,140.96,140.99,140.7,140.75,110887.0,137.7771,137.8065,137.523,137.5719,110887.0
2016-12-22 09:30:00,140.95,141.09,140.64,140.79,35161.0,137.7674,137.9042,137.4644,137.611,35161.0
2016-12-22 09:35:00,140.8,140.83,140.43,140.5,19443.0,137.6208,137.6501,137.2591,137.3275,19443.0
2016-12-22 09:40:00,140.53,140.65,140.42,140.57,13989.0,137.3569,137.4741,137.2493,137.396,13989.0
2016-12-22 09:45:00,140.58,140.85,140.56,140.84,10729.0,137.4057,137.6696,137.3862,137.6599,10729.0
2016-12-22 09:50:00,140.85,140.86,140.56,140.56,8413.0,137.6696,137.6794,137.3862,137.3862,8413.0
2016-12-22 09:55:00,140.56,140.63,140.53,140.57,7299.0,137.3862,137.4546,137.3569,137.396,7299.0
2016-12-22 10:00:00,140.63,140.72,140.5,140.55,12046.0,137.4546,137.5426,137.3275,137.3764,12046.0
2016-12-22 10:05:00,140.54,140.63,140.46,140.52,19002.0,137.3666,137.4546,137.2884,137.3471,19002.0
2016-12-22 10:10:00,140.5,140.56,140.26,140.27,8625.0,137.3275,137.3862,137.093,137.1027,8625.0
2016-12-22 10:15:00,140.27,140.4,140.24,140.34,13089.0,137.1027,137.2298,137.0734,137.1711,13089.0
2016-12-22 10:20:00,140.38,140.49,140.38,140.49,10328.0,137.2102,137.3178,137.2102,137.3178,10328.0
2016-12-22 10:25:00,140.47,140.5,140.2,140.26,4950.0,137.2982,137.3275,137.0343,137.093,4950.0
2016-12-22 10:30:00,140.23,140.34,140.14,140.31,20396.0,137.0636,137.1711,136.9757,137.1418,20396.0
2016-12-22 10:35:00,140.3,140.33,140.12,140.12,12499.0,137.1321,137.1614,136.9561,136.9561,12499.0
2016-12-22 10:40:00,140.13,140.13,140.02,140.02,3700.0,136.9659,136.9659,136.8584,136.8584,3700.0
2016-12-22 10:45:00,140.04,140.22,139.88,140.21,23517.0,136.8779,137.0539,136.7215,137.0441,23517.0
2016-12-22 10:50:00,140.21,140.22,140.15,140.21,4150.0,137.0441,137.0539,136.9854,137.0441,4150.0
2016-12-22 10:55:00,140.18,140.23,140.08,140.1,9522.0,137.0148,137.0636,136.917,136.9366,9522.0
2016-12-22 11:00:00,140.1,140.15,139.92,139.93,15514.0,136.9366,136.9854,136.7606,136.7704,15514.0
2016-12-22 11:05:00,139.94,140.36,139.94,140.35,11572.0,136.7802,137.1907,136.7802,137.1809,11572.0
2016-12-22 11:10:00,140.35,140.4,140.32,140.39,8042.0,137.1809,137.2298,137.1516,137.22,8042.0
2016-12-22 11:15:00,140.4,140.44,140.33,140.36,4797.0,137.2298,137.2689,137.1614,137.1907,4797.0
2016-12-22 11:20:00,140.36,140.49,140.28,140.31,13203.0,137.1907,137.3178,137.1125,137.1418,13203.0
2016-12-22 11:25:00,140.28,140.31,140.04,140.04,7442.0,137.1125,137.1418,136.8779,136.8779,7442.0
2016-12-22 11:30:00,140.06,140.47,140.06,140.43,17310.0,136.8975,137.2982,136.8975,137.2591,17310.0
2016-12-22 11:35:00,140.47,140.5,140.31,140.33,10152.0,137.2982,137.3275,137.1418,137.1614,10152.0
2016-12-22 11:40:00,140.33,140.38,140.3,140.33,7760.0,137.1614,137.2102,137.1321,137.1614,7760.0
2016-12-22 11:45:00,140.34,140.34,140.19,140.19,8878.0,137.1711,137.1711,137.0245,137.0245,8878.0
2016-12-22 11:50:00,140.2,140.21,140.14,140.17,6307.0,137.0343,137.0441,136.9757,137.005,6307.0
2016-12-22 11:55:00,140.14,140.16,140.06,140.16,8809.0,136.9757,136.9952,136.8975,136.9952,8809.0
2016-12-22 12:00:00,140.16,140.4,140.16,140.37,10707.0,136.9952,137.2298,136.9952,137.2005,10707.0
2016-12-22 12:05:00,140.36,140.38,140.32,140.34,7400.0,137.1907,137.2102,137.1516,137.1711,7400.0
2016-12-22 12:10:00,140.34,140.36,140.24,140.24,18482.0,137.1711,137.1907,137.0734,137.0734,18482.0
2016-12-22 12:15:00,140.21,140.25,140.14,140.25,9587.0,137.0441,137.0832,136.9757,137.0832,9587.0
2016-12-22 12:20:00,140.25,140.36,140.23,140.36,5427.0,137.0832,137.1907,137.0636,137.1907,5427.0
2016-12-22 12:25:00,140.33,140.37,140.24,140.24,7100.0,137.1614,137.2005,137.0734,137.0734,7100.0
2016-12-22 12:30:00,140.25,140.29,140.21,140.25,6467.0,137.0832,137.1223,137.0441,137.0832,6467.0
2016-12-22 12:35:00,140.24,140.29,140.24,140.28,5094.0,137.0734,137.1223,137.0734,137.1125,5094.0
2016-12-22 12:40:00,140.29,140.43,140.29,140.36,5031.0,137.1223,137.2591,137.1223,137.1907,5031.0
2016-12-22 12:45:00,140.34,140.4,140.3,140.39,5641.0,137.1711,137.2298,137.1321,137.22,5641.0
2016-12-22 12:50:00,140.39,140.39,140.29,140.33,3033.0,137.22,137.22,137.1223,137.1614,3033.0
2016-12-22 12:55:00,140.34,140.42,140.33,140.42,6002.0,137.1711,137.2493,137.1614,137.2493,6002.0
2016-12-22 13:00:00,140.44,140.44,140.27,140.36,5834.0,137.2689,137.2689,137.1027,137.1907,5834.0
2016-12-22 13:05:00,140.37,140.4,140.29,140.29,3942.0,137.2005,137.2298,137.1223,137.1223,3942.0
2016-12-22 13:10:00,140.27,140.29,140.2,140.28,5330.0,137.1027,137.1223,137.0343,137.1125,5330.0
2016-12-22 13:15:00,140.29,140.29,140.2,140.26,4833.0,137.1223,137.1223,137.0343,137.093,4833.0
2016-12-22 13:20:00,140.27,140.3,140.08,140.08,8300.0,137.1027,137.1321,136.917,136.917,8300.0
2016-12-22 13:25:00,140.1,140.16,140.1,140.13,20222.0,136.9366,136.9952,136.9366,136.9659,20222.0
2016-12-22 13:30:00,140.13,140.16,140.1,140.1,6235.0,136.9659,136.9952,136.9366,136.9366,6235.0
2016-12-22 13:35:00,140.1,140.25,140.0,140.24,10661.0,136.9366,137.0832,136.8388,137.0734,10661.0
2016-12-22 13:40:00,140.26,140.46,140.26,140.35,5159.0,137.093,137.2884,137.093,137.1809,5159.0
2016-12-22 13:45:00,140.38,140.44,140.36,140.4,10798.0,137.2102,137.2689,137.1907,137.2298,10798.0
2016-12-22 13:50:00,140.39,140.42,140.3,140.42,9040.0,137.22,137.2493,137.1321,137.2493,9040.0
2016-12-22 13:55:00,140.38,140.41,140.26,140.31,7368.0,137.2102,137.2396,137.093,137.1418,7368.0
2016-12-22 14:00:00,140.31,140.49,140.31,140.36,9238.0,137.1418,137.3178,137.1418,137.1907,9238.0
2016-12-22 14:05:00,140.41,140.41,140.33,140.37,4528.0,137.2396,137.2396,137.1614,137.2005,4528.0
2016-12-22 14:10:00,140.38,140.53,140.36,140.44,8537.0,137.2102,137.3569,137.1907,137.2689,8537.0
2016-12-22 14:15:00,140.42,140.53,140.37,140.43,7222.0,137.2493,137.3569,137.2005,137.2591,7222.0
2016-12-22 14:20:00,140.41,140.58,140.39,140.58,5654.0,137.2396,137.4057,137.22,137.4057,5654.0
2016-12-22 14:25:00,140.59,140.63,140.51,140.52,3806.0,137.4155,137.4546,137.3373,137.3471,3806.0
2016-12-22 14:30:00,140.55,140.63,140.52,140.61,6123.0,137.3764,137.4546,137.3471,137.4351,6123.0
2016-12-22 14:35:00,140.63,140.7,140.6,140.7,5309.0,137.4546,137.523,137.4253,137.523,5309.0
2016-12-22 14:40:00,140.68,140.71,140.65,140.71,7341.0,137.5035,137.5328,137.4741,137.5328,7341.0
2016-12-22 14:45:00,140.72,140.81,140.71,140.78,6972.0,137.5426,137.6305,137.5328,137.6012,6972.0
2016-12-22 14:50:00,140.76,140.8,140.69,140.8,10432.0,137.5817,137.6208,137.5132,137.6208,10432.0
2016-12-22 14:55:00,140.81,140.91,140.81,140.85,3561.0,137.6305,137.7283,137.6305,137.6696,3561.0
2016-12-22 15:00:00,140.88,140.91,140.8,140.8,11014.0,137.699,137.7283,137.6208,137.6208,11014.0
2016-12-22 15:05:00,140.79,140.79,140.54,140.54,13894.0,137.611,137.611,137.3666,137.3666,13894.0
2016-12-22 15:10:00,140.53,140.53,140.3,140.3,17604.0,137.3569,137.3569,137.1321,137.1321,17604.0
2016-12-22 15:15:00,140.33,140.42,140.28,140.32,24179.0,137.1614,137.2493,137.1125,137.1516,24179.0
2016-12-22 15:20:00,140.32,140.55,140.32,140.52,20558.0,137.1516,137.3764,137.1516,137.3471,20558.0
2016-12-22 15:25:00,140.54,140.62,140.44,140.44,12323.0,137.3666,137.4448,137.2689,137.2689,12323.0
2016-12-22 15:30:00,140.42,140.57,140.38,140.45,21773.0,137.2493,137.396,137.2102,137.2787,21773.0
2016-12-22 15:35:00,140.47,140.53,140.43,140.43,11525.0,137.2982,137.3569,137.2591,137.2591,11525.0
2016-12-22 15:40:00,140.43,140.64,140.43,140.54,23635.0,137.2591,137.4644,137.2591,137.3666,23635.0
2016-12-22 15:45:00,140.55,140.55,140.43,140.43,28238.0,137.3764,137.3764,137.2591,137.2591,28238.0
2016-12-22 15:50:00,140.43,140.47,140.38,140.4,29285.0,137.2591,137.2982,137.2102,137.2298,29285.0
2016-12-22 15:55:00,140.41,140.51,140.29,140.49,74807.0,137.2396,137.3373,137.1223,137.3178,74807.0
2016-12-23 09:30:00,140.85,140.85,140.15,140.48,21376.0,137.6696,137.6696,136.9854,137.308,21376.0
2016-12-23 09:35:00,140.49,140.59,140.33,140.34,5155.0,137.3178,137.4155,137.1614,137.1711,5155.0
2016-12-23 09:40:00,140.37,140.37,140.25,140.3,10225.0,137.2005,137.2005,137.0832,137.1321,10225.0
2016-12-23 09:45:00,140.3,140.59,140.26,140.38,16100.0,137.1321,137.4155,137.093,137.2102,16100.0
2016-12-23 09:50:00,140.37,140.53,140.36,140.37,8850.0,137.2005,137.3569,137.1907,137.2005,8850.0
2016-12-23 09:55:00,140.33,140.38,140.25,140.28,10475.0,137.1614,137.2102,137.0832,137.1125,10475.0
2016-12-23 10:00:00,140.26,140.48,140.26,140.35,23446.0,137.093,137.308,137.093,137.1809,23446.0
2016-12-23 10:05:00,140.31,140.4,140.29,140.29,15940.0,137.1418,137.2298,137.1223,137.1223,15940.0
2016-12-23 10:10:00,140.29,140.31,139.88,139.89,26335.0,137.1223,137.1418,136.7215,136.7313,26335.0
2016-12-23 10:15:00,139.89,140.39,139.89,140.26,17532.0,136.7313,137.22,136.7313,137.093,17532.0
2016-12-23 10:20:00,140.3,140.52,140.25,140.47,12564.0,137.1321,137.3471,137.0832,137.2982,12564.0
2016-12-23 10:25:00,140.44,140.44,140.15,140.16,3133.0,137.2689,137.2689,136.9854,136.9952,3133.0
2016-12-23 10:30:00,140.19,140.2,140.0,140.06,12303.0,137.0245,137.0343,136.8388,136.8975,12303.0
2016-12-23 10:35:00,140.06,140.56,140.05,140.56,14028.0,136.8975,137.3862,136.8877,137.3862,14028.0
2016-12-23 10:40:00,140.56,140.63,140.5,140.6,12851.0,137.3862,137.4546,137.3275,137.4253,12851.0
2016-12-23 10:45:00,140.63,140.67,140.51,140.58,10278.0,137.4546,137.4937,137.3373,137.4057,10278.0
2016-12-23 10:50:00,140.58,140.59,140.5,140.5,6514.0,137.4057,137.4155,137.3275,137.3275,6514.0
2016-12-23 10:55:00,140.46,140.52,140.42,140.52,6273.0,137.2884,137.3471,137.2493,137.3471,6273.0
2016-12-23 11:00:00,140.52,140.57,140.47,140.57,10607.0,137.3471,137.396,137.2982,137.396,10607.0
2016-12-23 11:05:00,140.58,140.84,140.56,140.83,6344.0,137.4057,137.6599,137.3862,137.6501,6344.0
2016-12-23 11:10:00,140.82,140.83,140.78,140.81,2066.0,137.6403,137.6501,137.6012,137.6305,2066.0
2016-12-23 11:15:00,140.8,140.81,140.69,140.72,2691.0,137.6208,137.6305,137.5132,137.5426,2691.0
2016-12-23 11:20:00,140.67,140.69,140.51,140.53,9676.0,137.4937,137.5132,137.3373,137.3569,9676.0
2016-12-23 11:25:00,140.5,140.66,140.5,140.59,11287.0,137.3275,137.4839,137.3275,137.4155,11287.0
2016-12-23 11:30:00,140.54,140.69,140.54,140.66,8249.0,137.3666,137.5132,137.3666,137.4839,8249.0
2016-12-23 11:35:00,140.69,140.8,140.68,140.79,5702.0,137.5132,137.6208,137.5035,137.611,5702.0
2016-12-23 11:40:00,140.76,140.84,140.74,140.84,5860.0,137.5817,137.6599,137.5621,137.6599,5860.0
2016-12-23 11:45:00,140.81,140.84,140.77,140.8,4715.0,137.6305,137.6599,137.5914,137.6208,4715.0
2016-12-23 11:50:00,140.79,140.94,140.79,140.93,4514.0,137.611,137.7576,137.611,137.7478,4514.0
2016-12-23 11:55:00,140.94,141.02,140.93,140.97,3208.0,137.7576,137.8358,137.7478,137.7869,3208.0
2016-12-23 12:00:00,140.96,141.01,140.9,140.9,5459.0,137.7771,137.826,137.7185,137.7185,5459.0
2016-12-23 12:05:00,140.9,141.0,140.89,140.97,3718.0,137.7185,137.8162,137.7087,137.7869,3718.0
2016-12-23 12:10:00,140.91,141.05,140.88,140.88,7100.0,137.7283,137.8651,137.699,137.699,7100.0
2016-12-23 12:15:00,140.91,140.91,140.81,140.83,4727.0,137.7283,137.7283,137.6305,137.6501,4727.0
2016-12-23 12:20:00,140.83,140.85,140.75,140.81,7649.0,137.6501,137.6696,137.5719,137.6305,7649.0
2016-12-23 12:25:00,140.8,140.91,140.79,140.82,8845.0,137.6208,137.7283,137.611,137.6403,8845.0
2016-12-23 12:30:00,140.79,140.83,140.78,140.78,1700.0,137.611,137.6501,137.6012,137.6012,1700.0
2016-12-23 12:35:00,140.76,140.83,140.76,140.83,5941.0,137.5817,137.6501,137.5817,137.6501,5941.0
2016-12-23 12:40:00,140.83,140.86,140.82,140.85,2215.0,137.6501,137.6794,137.6403,137.6696,2215.0
2016-12-23 12:45:00,140.86,140.97,140.85,140.97,3616.0,137.6794,137.7869,137.6696,137.7869,3616.0
2016-12-23 12:50:00,140.97,140.97,140.91,140.95,7126.0,137.7869,137.7869,137.7283,137.7674,7126.0
2016-12-23 12:55:00,140.94,140.95,140.91,140.93,2732.0,137.7576,137.7674,137.7283,137.7478,2732.0
2016-12-23 13:00:00,140.91,141.07,140.91,141.04,3659.0,137.7283,137.8847,137.7283,137.8553,3659.0
2016-12-23 13:05:00,141.07,141.1,141.03,141.09,5731.0,137.8847,137.914,137.8456,137.9042,5731.0
2016-12-23 13:10:00,141.06,141.11,141.03,141.1,4553.0,137.8749,137.9238,137.8456,137.914,4553.0
2016-12-23 13:15:00,141.11,141.2,141.07,141.13,8963.0,137.9238,138.0117,137.8847,137.9433,8963.0
2016-12-23 13:20:00,141.12,141.16,141.12,141.14,2065.0,137.9335,137.9726,137.9335,137.9531,2065.0
2016-12-23 13:25:00,141.12,141.16,141.1,141.15,4083.0,137.9335,137.9726,137.914,137.9629,4083.0
2016-12-23 13:30:00,141.14,141.24,141.13,141.24,11464.0,137.9531,138.0508,137.9433,138.0508,11464.0
2016-12-23 13:35:00,141.24,141.33,141.23,141.33,9465.0,138.0508,138.1388,138.0411,138.1388,9465.0
2016-12-23 13:40:00,141.34,141.43,141.34,141.39,22329.0,138.1486,138.2365,138.1486,138.1974,22329.0
2016-12-23 13:45:00,141.4,141.47,141.4,141.46,1400.0,138.2072,138.2756,138.2072,138.2659,1400.0
2016-12-23 13:50:00,141.44,141.44,141.39,141.39,5326.0,138.2463,138.2463,138.1974,138.1974,5326.0
2016-12-23 13:55:00,141.38,141.57,141.38,141.49,13501.0,138.1877,138.3734,138.1877,138.2952,13501.0
2016-12-23 14:00:00,141.47,141.48,141.43,141.44,3535.0,138.2756,138.2854,138.2365,138.2463,3535.0
2016-12-23 14:05:00,141.45,141.54,141.45,141.54,3420.0,138.2561,138.3441,138.2561,138.3441,3420.0
2016-12-23 14:10:00,141.54,141.65,141.53,141.65,9752.0,138.3441,138.4516,138.3343,138.4516,9752.0
2016-12-23 14:15:00,141.67,141.78,141.65,141.7,17054.0,138.4711,138.5786,138.4516,138.5004,17054.0
2016-12-23 14:20:00,141.72,141.82,141.7,141.77,8543.0,138.52,138.6177,138.5004,138.5689,8543.0
2016-12-23 14:25:00,141.79,141.87,141.76,141.86,7174.0,138.5884,138.6666,138.5591,138.6568,7174.0
2016-12-23 14:30:00,141.87,141.99,141.85,141.97,12785.0,138.6666,138.7839,138.6471,138.7643,12785.0
2016-12-23 14:35:00,141.96,141.97,141.87,141.9,9071.0,138.7546,138.7643,138.6666,138.6959,9071.0
2016-12-23 14:40:00,141.89,141.91,141.86,141.86,4586.0,138.6861,138.7057,138.6568,138.6568,4586.0
2016-12-23 14:45:00,141.89,141.9,141.77,141.79,6554.0,138.6861,138.6959,138.5689,138.5884,6554.0
2016-12-23 14:50:00,141.78,141.8,141.73,141.75,7134.0,138.5786,138.5982,138.5298,138.5493,7134.0
2016-12-23 14:55:00,141.75,141.79,141.7,141.79,5153.0,138.5493,138.5884,138.5004,138.5884,5153.0
2016-12-23 15:00:00,141.8,141.84,141.74,141.76,9769.0,138.5982,138.6373,138.5395,138.5591,9769.0
2016-12-23 15:05:00,141.75,141.75,141.65,141.7,14897.0,138.5493,138.5493,138.4516,138.5004,14897.0
2016-12-23 15:10:00,141.69,141.7,141.65,141.65,15042.0,138.4907,138.5004,138.4516,138.4516,15042.0
2016-12-23 15:15:00,141.65,141.71,141.65,141.66,12207.0,138.4516,138.5102,138.4516,138.4613,12207.0
2016-12-23 15:20:00,141.66,141.69,141.62,141.62,15608.0,138.4613,138.4907,138.4222,138.4222,15608.0
2016-12-23 15:25:00,141.63,141.64,141.58,141.59,21567.0,138.432,138.4418,138.3831,138.3929,21567.0
2016-12-23 15:30:00,141.58,141.66,141.5,141.59,25259.0,138.3831,138.4613,138.305,138.3929,25259.0
2016-12-23 15:35:00,141.58,141.61,141.56,141.57,10349.0,138.3831,138.4125,138.3636,138.3734,10349.0
2016-12-23 15:40:00,141.58,141.75,141.56,141.75,9582.0,138.3831,138.5493,138.3636,138.5493,9582.0
2016-12-23 15:45:00,141.76,141.84,141.64,141.81,33442.0,138.5591,138.6373,138.4418,138.608,33442.0
2016-12-23 15:50:00,141.83,141.88,141.82,141.86,36254.0,138.6275,138.6764,138.6177,138.6568,36254.0
2016-12-23 15:55:00,141.86,141.89,141.77,141.82,42227.0,138.6568,138.6861,138.5689,138.6177,42227.0
2016-12-27 09:30:00,142.17,142.4,141.87,142.26,13691.0,138.9598,139.1846,138.6666,139.0478,13691.0
2016-12-27 09:35:00,142.4,142.61,142.07,142.42,9338.0,139.1846,139.3899,138.8621,139.2042,9338.0
2016-12-27 09:40:00,142.49,142.49,142.17,142.27,3717.0,139.2726,139.2726,138.9598,139.0576,3717.0
2016-12-27 09:45:00,142.37,142.98,142.26,142.84,9101.0,139.1553,139.7515,139.0478,139.6147,9101.0
2016-12-27 09:50:00,142.86,143.13,142.86,142.99,7778.0,139.6342,139.8981,139.6342,139.7613,7778.0
2016-12-27 09:55:00,142.98,143.0,142.85,142.85,2232.0,139.7515,139.7711,139.6245,139.6245,2232.0
2016-12-27 10:00:00,142.77,142.8,142.48,142.48,6370.0,139.5463,139.5756,139.2628,139.2628,6370.0
2016-12-27 10:05:00,142.53,142.92,142.53,142.62,37067.0,139.3117,139.6929,139.3117,139.3997,37067.0
2016-12-27 10:10:00,142.62,142.8,142.62,142.79,3162.0,139.3997,139.5756,139.3997,139.5658,3162.0
2016-12-27 10:15:00,142.8,142.92,142.8,142.91,12955.0,139.5756,139.6929,139.5756,139.6831,12955.0
2016-12-27 10:20:00,142.91,143.04,142.9,143.04,9272.0,139.6831,139.8102,139.6733,139.8102,9272.0
2016-12-27 10:25:00,143.02,143.02,142.73,142.73,13658.0,139.7906,139.7906,139.5072,139.5072,13658.0
2016-12-27 10:30:00,142.7,142.99,142.7,142.96,14024.0,139.4779,139.7613,139.4779,139.732,14024.0
2016-12-27 10:35:00,142.96,143.07,142.81,143.05,10318.0,139.732,139.8395,139.5854,139.82,10318.0
2016-12-27 10:40:00,143.06,143.19,142.87,143.02,12728.0,139.8297,139.9568,139.644,139.7906,12728.0
2016-12-27 10:45:00,142.97,143.09,142.9,142.91,10218.0,139.7418,139.8591,139.6733,139.6831,10218.0
2016-12-27 10:50:00,142.92,143.0,142.9,142.9,6496.0,139.6929,139.7711,139.6733,139.6733,6496.0
2016-12-27 10:55:00,142.92,142.95,142.86,142.89,12210.0,139.6929,139.7222,139.6342,139.6636,12210.0
2016-12-27 11:00:00,142.89,142.91,142.81,142.88,11863.0,139.6636,139.6831,139.5854,139.6538,11863.0
2016-12-27 11:05:00,142.89,142.96,142.72,142.78,5889.0,139.6636,139.732,139.4974,139.5561,5889.0
2016-12-27 11:10:00,142.81,142.86,142.59,142.61,5398.0,139.5854,139.6342,139.3703,139.3899,5398.0
2016-12-27 11:15:00,142.59,142.84,142.59,142.63,11171.0,139.3703,139.6147,139.3703,139.4094,11171.0
2016-12-27 11:20:00,142.66,142.75,142.63,142.66,4700.0,139.4388,139.5267,139.4094,139.4388,4700.0
2016-12-27 11:25:00,142.68,142.87,142.68,142.84,3887.0,139.4583,139.644,139.4583,139.6147,3887.0
2016-12-27 11:30:00,142.85,143.07,142.8,143.0,22322.0,139.6245,139.8395,139.5756,139.7711,22322.0
2016-12-27 11:35:00,142.97,143.03,142.91,142.95,6277.0,139.7418,139.8004,139.6831,139.7222,6277.0
2016-12-27 11:40:00,142.94,143.06,142.93,143.05,8695.0,139.7124,139.8297,139.7027,139.82,8695.0
2016-12-27 11:45:00,143.03,143.03,142.89,142.96,6818.0,139.8004,139.8004,139.6636,139.732,6818.0
2016-12-27 11:50:00,142.94,143.03,142.9,142.95,9470.0,139.7124,139.8004,139.6733,139.7222,9470.0
2016-12-27 11:55:00,142.94,143.02,142.91,142.98,13500.0,139.7124,139.7906,139.6831,139.7515,13500.0
2016-12-27 12:00:00,142.99,143.08,142.95,142.98,12661.0,139.7613,139.8493,139.7222,139.7515,12661.0
2016-12-27 12:05:00,142.97,143.02,142.93,142.98,18625.0,139.7418,139.7906,139.7027,139.7515,18625.0
2016-12-27 12:10:00,142.97,143.01,142.95,142.99,4241.0,139.7418,139.7809,139.7222,139.7613,4241.0
2016-12-27 12:15:00,142.99,143.01,142.96,142.97,9164.0,139.7613,139.7809,139.732,139.7418,9164.0
2016-12-27 12:20:00,142.97,143.02,142.96,142.99,8739.0,139.7418,139.7906,139.732,139.7613,8739.0
2016-12-27 12:25:00,142.98,143.03,142.97,143.03,3869.0,139.7515,139.8004,139.7418,139.8004,3869.0
2016-12-27 12:30:00,143.0,143.03,142.98,142.98,3165.0,139.7711,139.8004,139.7515,139.7515,3165.0
2016-12-27 12:35:00,142.98,142.99,142.96,142.99,5911.0,139.7515,139.7613,139.732,139.7613,5911.0
2016-12-27 12:40:00,142.98,143.02,142.97,143.01,8033.0,139.7515,139.7906,139.7418,139.7809,8033.0
2016-12-27 12:45:00,143.0,143.05,142.97,143.01,4353.0,139.7711,139.82,139.7418,139.7809,4353.0
2016-12-27 12:50:00,143.04,143.05,143.0,143.01,1501.0,139.8102,139.82,139.7711,139.7809,1501.0
2016-12-27 12:55:00,143.03,143.1,143.03,143.1,1839.0,139.8004,139.8688,139.8004,139.8688,1839.0
2016-12-27 13:00:00,143.06,143.09,143.03,143.03,5050.0,139.8297,139.8591,139.8004,139.8004,5050.0
2016-12-27 13:05:00,143.03,143.06,143.02,143.05,4165.0,139.8004,139.8297,139.7906,139.82,4165.0
2016-12-27 13:10:00,143.08,143.1,143.03,143.03,1953.0,139.8493,139.8688,139.8004,139.8004,1953.0
2016-12-27 13:15:00,143.06,143.08,143.0,143.03,4471.0,139.8297,139.8493,139.7711,139.8004,4471.0
2016-12-27 13:20:00,143.03,143.06,142.95,142.96,5980.0,139.8004,139.8297,139.7222,139.732,5980.0
2016-12-27 13:25:00,142.97,143.07,142.96,143.06,6515.0,139.7418,139.8395,139.732,139.8297,6515.0
2016-12-27 13:30:00,143.03,143.13,143.03,143.13,3192.0,139.8004,139.8981,139.8004,139.8981,3192.0
2016-12-27 13:35:00,143.13,143.13,143.04,143.04,3070.0,139.8981,139.8981,139.8102,139.8102,3070.0
2016-12-27 13:40:00,143.11,143.11,142.98,143.03,4401.0,139.8786,139.8786,139.7515,139.8004,4401.0
2016-12-27 13:45:00,143.01,143.09,143.0,143.07,4460.0,139.7809,139.8591,139.7711,139.8395,4460.0
2016-12-27 13:50:00,143.06,143.1,143.0,143.0,4544.0,139.8297,139.8688,139.7711,139.7711,4544.0
2016-12-27 13:55:00,143.0,143.05,142.99,143.0,5534.0,139.7711,139.82,139.7613,139.7711,5534.0
2016-12-27 14:00:00,143.0,143.03,142.98,143.01,9425.0,139.7711,139.8004,139.7515,139.7809,9425.0
2016-12-27 14:05:00,143.0,143.01,142.75,142.77,21068.0,139.7711,139.7809,139.5267,139.5463,21068.0
2016-12-27 14:10:00,142.75,142.78,142.66,142.67,3229.0,139.5267,139.5561,139.4388,139.4485,3229.0
2016-12-27 14:15:00,142.67,142.92,142.65,142.87,6018.0,139.4485,139.6929,139.429,139.644,6018.0
2016-12-27 14:20:00,142.87,143.01,142.87,142.88,3509.0,139.644,139.7809,139.644,139.6538,3509.0
2016-12-27 14:25:00,142.86,142.95,142.86,142.88,6589.0,139.6342,139.7222,139.6342,139.6538,6589.0
2016-12-27 14:30:00,142.88,142.91,142.8,142.82,9681.0,139.6538,139.6831,139.5756,139.5951,9681.0
2016-12-27 14:35:00,142.83,142.85,142.77,142.77,5773.0,139.6049,139.6245,139.5463,139.5463,5773.0
2016-12-27 14:40:00,142.76,142.77,142.72,142.75,2863.0,139.5365,139.5463,139.4974,139.5267,2863.0
2016-12-27 14:45:00,142.75,142.77,142.73,142.77,4968.0,139.5267,139.5463,139.5072,139.5463,4968.0
2016-12-27 14:50:00,142.76,142.76,142.68,142.68,3534.0,139.5365,139.5365,139.4583,139.4583,3534.0
2016-12-27 14:55:00,142.67,142.67,142.59,142.61,3000.0,139.4485,139.4485,139.3703,139.3899,3000.0
2016-12-27 15:00:00,142.63,142.71,142.6,142.69,4207.0,139.4094,139.4876,139.3801,139.4681,4207.0
2016-12-27 15:05:00,142.66,142.79,142.65,142.76,6672.0,139.4388,139.5658,139.429,139.5365,6672.0
2016-12-27 15:10:00,142.76,142.78,142.62,142.72,16813.0,139.5365,139.5561,139.3997,139.4974,16813.0
2016-12-27 15:15:00,142.68,142.71,142.67,142.67,4680.0,139.4583,139.4876,139.4485,139.4485,4680.0
2016-12-27 15:20:00,142.66,142.74,142.65,142.74,4760.0,139.4388,139.517,139.429,139.517,4760.0
2016-12-27 15:25:00,142.72,142.75,142.71,142.73,6448.0,139.4974,139.5267,139.4876,139.5072,6448.0
2016-12-27 15:30:00,142.72,142.72,142.6,142.62,8015.0,139.4974,139.4974,139.3801,139.3997,8015.0
2016-12-27 15:35:00,142.6,142.61,142.58,142.58,8623.0,139.3801,139.3899,139.3606,139.3606,8623.0
2016-12-27 15:40:00,142.58,142.59,142.46,142.56,8441.0,139.3606,139.3703,139.2433,139.341,8441.0
2016-12-27 15:45:00,142.55,142.57,142.36,142.39,21323.0,139.3312,139.3508,139.1455,139.1749,21323.0
2016-12-27 15:50:00,142.4,142.43,142.36,142.42,12118.0,139.1846,139.214,139.1455,139.2042,12118.0
2016-12-27 15:55:00,142.42,142.42,142.27,142.41,32836.0,139.2042,139.2042,139.0576,139.1944,32836.0
2016-12-28 09:30:00,142.63,142.78,142.4,142.78,20878.0,139.4094,139.5561,139.1846,139.5561,20878.0
2016-12-28 09:35:00,142.51,142.63,142.32,142.49,12197.0,139.2921,139.4094,139.1064,139.2726,12197.0
2016-12-28 09:40:00,142.48,142.58,142.27,142.48,13517.0,139.2628,139.3606,139.0576,139.2628,13517.0
2016-12-28 09:45:00,142.48,142.48,142.25,142.33,21079.0,139.2628,139.2628,139.038,139.1162,21079.0
2016-12-28 09:50:00,142.33,142.36,141.75,141.75,10696.0,139.1162,139.1455,138.5493,138.5493,10696.0
2016-12-28 09:55:00,141.74,141.76,141.61,141.69,8959.0,138.5395,138.5591,138.4125,138.4907,8959.0
2016-12-28 10:00:00,141.68,141.74,141.41,141.74,19044.0,138.4809,138.5395,138.217,138.5395,19044.0
2016-12-28 10:05:00,141.73,141.8,141.63,141.63,17378.0,138.5298,138.5982,138.432,138.432,17378.0
2016-12-28 10:10:00,141.68,141.79,141.52,141.79,8251.0,138.4809,138.5884,138.3245,138.5884,8251.0
2016-12-28 10:15:00,141.77,141.91,141.72,141.89,12222.0,138.5689,138.7057,138.52,138.6861,12222.0
2016-12-28 10:20:00,141.88,142.16,141.87,142.16,14036.0,138.6764,138.9501,138.6666,138.9501,14036.0
2016-12-28 10:25:00,142.09,142.18,142.06,142.08,9741.0,138.8816,138.9696,138.8523,138.8719,9741.0
2016-12-28 10:30:00,142.06,142.27,142.04,142.27,13371.0,138.8523,139.0576,138.8328,139.0576,13371.0
2016-12-28 10:35:00,142.31,142.31,142.17,142.31,4440.0,139.0967,139.0967,138.9598,139.0967,4440.0
2016-12-28 10:40:00,142.31,142.31,142.05,142.09,8956.0,139.0967,139.0967,138.8425,138.8816,8956.0
2016-12-28 10:45:00,142.08,142.14,142.0,142.13,9466.0,138.8719,138.9305,138.7937,138.9207,9466.0
2016-12-28 10:50:00,142.15,142.29,142.11,142.23,6396.0,138.9403,139.0771,138.9012,139.0185,6396.0
2016-12-28 10:55:00,142.21,142.35,142.09,142.09,16707.0,138.9989,139.1358,138.8816,138.8816,16707.0
2016-12-28 11:00:00,142.04,142.17,142.0,142.12,21298.0,138.8328,138.9598,138.7937,138.911,21298.0
2016-12-28 11:05:00,142.13,142.15,142.08,142.08,6140.0,138.9207,138.9403,138.8719,138.8719,6140.0
2016-12-28 11:10:00,142.11,142.3,142.11,142.12,7294.0,138.9012,139.0869,138.9012,138.911,7294.0
2016-12-28 11:15:00,142.12,142.27,142.1,142.24,6707.0,138.911,139.0576,138.8914,139.0282,6707.0
2016-12-28 11:20:00,142.26,142.41,142.21,142.41,4415.0,139.0478,139.1944,138.9989,139.1944,4415.0
2016-12-28 11:25:00,142.38,142.39,142.33,142.37,4391.0,139.1651,139.1749,139.1162,139.1553,4391.0
2016-12-28 11:30:00,142.34,142.36,142.17,142.17,6730.0,139.126,139.1455,138.9598,138.9598,6730.0
2016-12-28 11:35:00,142.16,142.28,142.1,142.26,22690.0,138.9501,139.0673,138.8914,139.0478,22690.0
2016-12-28 11:40:00,142.27,142.3,142.15,142.26,13672.0,139.0576,139.0869,138.9403,139.0478,13672.0
2016-12-28 11:45:00,142.26,142.26,142.08,142.08,7033.0,139.0478,139.0478,138.8719,138.8719,7033.0
2016-12-28 11:50:00,142.08,142.14,141.96,142.0,5630.0,138.8719,138.9305,138.7546,138.7937,5630.0
2016-12-28 11:55:00,141.95,141.95,141.74,141.74,6048.0,138.7448,138.7448,138.5395,138.5395,6048.0
2016-12-28 12:00:00,141.69,141.69,141.58,141.66,7494.0,138.4907,138.4907,138.3831,138.4613,7494.0
2016-12-28 12:05:00,141.68,141.71,141.62,141.64,3863.0,138.4809,138.5102,138.4222,138.4418,3863.0
2016-12-28 12:10:00,141.63,141.63,141.47,141.47,2461.0,138.432,138.432,138.2756,138.2756,2461.0
2016-12-28 12:15:00,141.47,141.59,141.46,141.53,6400.0,138.2756,138.3929,138.2659,138.3343,6400.0
2016-12-28 12:20:00,141.51,141.67,141.47,141.59,7031.0,138.3147,138.4711,138.2756,138.3929,7031.0
2016-12-28 12:25:00,141.59,141.72,141.59,141.65,5000.0,138.3929,138.52,138.3929,138.4516,5000.0
2016-12-28 12:30:00,141.61,141.64,141.48,141.51,6079.0,138.4125,138.4418,138.2854,138.3147,6079.0
2016-12-28 12:35:00,141.5,141.59,141.47,141.52,6055.0,138.305,138.3929,138.2756,138.3245,6055.0
2016-12-28 12:40:00,141.55,141.55,141.3,141.3,8807.0,138.3538,138.3538,138.1095,138.1095,8807.0
2016-12-28 12:45:00,141.29,141.47,141.29,141.45,4392.0,138.0997,138.2756,138.0997,138.2561,4392.0
2016-12-28 12:50:00,141.47,141.58,141.42,141.49,7756.0,138.2756,138.3831,138.2268,138.2952,7756.0
2016-12-28 12:55:00,141.46,141.57,141.45,141.57,4466.0,138.2659,138.3734,138.2561,138.3734,4466.0
2016-12-28 13:00:00,141.57,141.7,141.44,141.62,7075.0,138.3734,138.5004,138.2463,138.4222,7075.0
2016-12-28 13:05:00,141.55,141.65,141.46,141.65,5353.0,138.3538,138.4516,138.2659,138.4516,5353.0
2016-12-28 13:10:00,141.64,141.64,141.5,141.51,4171.0,138.4418,138.4418,138.305,138.3147,4171.0
2016-12-28 13:15:00,141.53,141.55,141.51,141.53,4253.0,138.3343,138.3538,138.3147,138.3343,4253.0
2016-12-28 13:20:00,141.53,141.74,141.5,141.71,3741.0,138.3343,138.5395,138.305,138.5102,3741.0
2016-12-28 13:25:00,141.71,141.77,141.56,141.56,9365.0,138.5102,138.5689,138.3636,138.3636,9365.0
2016-12-28 13:30:00,141.56,141.61,141.55,141.56,7934.0,138.3636,138.4125,138.3538,138.3636,7934.0
2016-12-28 13:35:00,141.55,141.55,141.45,141.52,3651.0,138.3538,138.3538,138.2561,138.3245,3651.0
2016-12-28 13:40:00,141.61,141.62,141.49,141.51,3765.0,138.4125,138.4222,138.2952,138.3147,3765.0
2016-12-28 13:45:00,141.48,141.54,141.48,141.51,4339.0,138.2854,138.3441,138.2854,138.3147,4339.0
2016-12-28 13:50:00,141.5,141.68,141.5,141.5,10560.0,138.305,138.4809,138.305,138.305,10560.0
2016-12-28 13:55:00,141.48,141.63,141.44,141.61,6199.0,138.2854,138.432,138.2463,138.4125,6199.0
2016-12-28 14:00:00,141.58,141.75,141.55,141.59,12119.0,138.3831,138.5493,138.3538,138.3929,12119.0
2016-12-28 14:05:00,141.61,141.61,141.48,141.58,9051.0,138.4125,138.4125,138.2854,138.3831,9051.0
2016-12-28 14:10:00,141.58,141.61,141.39,141.4,8387.0,138.3831,138.4125,138.1974,138.2072,8387.0
2016-12-28 14:15:00,141.4,141.45,141.28,141.39,13572.0,138.2072,138.2561,138.0899,138.1974,13572.0
2016-12-28 14:20:00,141.41,141.43,141.35,141.43,4064.0,138.217,138.2365,138.1583,138.2365,4064.0
2016-12-28 14:25:00,141.42,141.55,141.42,141.51,8573.0,138.2268,138.3538,138.2268,138.3147,8573.0
2016-12-28 14:30:00,141.51,141.53,141.38,141.38,6155.0,138.3147,138.3343,138.1877,138.1877,6155.0
2016-12-28 14:35:00,141.42,141.48,141.3,141.36,9328.0,138.2268,138.2854,138.1095,138.1681,9328.0
2016-12-28 14:40:00,141.38,141.4,141.28,141.37,7880.0,138.1877,138.2072,138.0899,138.1779,7880.0
2016-12-28 14:45:00,141.37,141.45,141.34,141.34,13135.0,138.1779,138.2561,138.1486,138.1486,13135.0
2016-12-28 14:50:00,141.35,141.42,141.23,141.28,17860.0,138.1583,138.2268,138.0411,138.0899,17860.0
2016-12-28 14:55:00,141.31,141.49,141.29,141.46,8290.0,138.1192,138.2952,138.0997,138.2659,8290.0
2016-12-28 15:00:00,141.46,141.59,141.4,141.54,13147.0,138.2659,138.3929,138.2072,138.3441,13147.0
2016-12-28 15:05:00,141.55,141.59,141.5,141.5,8905.0,138.3538,138.3929,138.305,138.305,8905.0
2016-12-28 15:10:00,141.5,141.56,141.47,141.5,8839.0,138.305,138.3636,138.2756,138.305,8839.0
2016-12-28 15:15:00,141.5,141.5,141.38,141.38,12890.0,138.305,138.305,138.1877,138.1877,12890.0
2016-12-28 15:20:00,141.36,141.43,141.34,141.43,10180.0,138.1681,138.2365,138.1486,138.2365,10180.0
2016-12-28 15:25:00,141.43,141.53,141.43,141.46,13376.0,138.2365,138.3343,138.2365,138.2659,13376.0
2016-12-28 15:30:00,141.4,141.42,141.31,141.4,11957.0,138.2072,138.2268,138.1192,138.2072,11957.0
2016-12-28 15:35:00,141.37,141.37,141.23,141.31,12927.0,138.1779,138.1779,138.0411,138.1192,12927.0
2016-12-28 15:40:00,141.28,141.28,141.18,141.22,9442.0,138.0899,138.0899,137.9922,138.0313,9442.0
2016-12-28 15:45:00,141.22,141.28,141.14,141.14,16764.0,138.0313,138.0899,137.9531,137.9531,16764.0
2016-12-28 15:50:00,141.17,141.3,141.11,141.27,27169.0,137.9824,138.1095,137.9238,138.0801,27169.0
2016-12-28 15:55:00,141.26,141.36,141.18,141.25,48979.0,138.0704,138.1681,137.9922,138.0606,48979.0
2016-12-29 09:30:00,141.01,141.67,141.01,141.49,16296.0,137.826,138.4711,137.826,138.2952,16296.0
2016-12-29 09:35:00,141.42,141.9,141.42,141.89,4367.0,138.2268,138.6959,138.2268,138.6861,4367.0
2016-12-29 09:40:00,141.91,141.96,141.45,141.45,3535.0,138.7057,138.7546,138.2561,138.2561,3535.0
2016-12-29 09:45:00,141.44,141.57,141.27,141.38,28588.0,138.2463,138.3734,138.0801,138.1877,28588.0
2016-12-29 09:50:00,141.37,141.46,141.34,141.34,2954.0,138.1779,138.2659,138.1486,138.1486,2954.0
2016-12-29 09:55:00,141.4,141.49,141.24,141.46,26074.0,138.2072,138.2952,138.0508,138.2659,26074.0
2016-12-29 10:00:00,141.44,141.74,141.44,141.6,3580.0,138.2463,138.5395,138.2463,138.4027,3580.0
2016-12-29 10:05:00,141.57,141.65,141.42,141.54,12767.0,138.3734,138.4516,138.2268,138.3441,12767.0
2016-12-29 10:10:00,141.53,141.73,141.47,141.66,3268.0,138.3343,138.5298,138.2756,138.4613,3268.0
2016-12-29 10:15:00,141.64,141.85,141.6,141.85,17492.0,138.4418,138.6471,138.4027,138.6471,17492.0
2016-12-29 10:20:00,141.83,141.87,141.79,141.79,2100.0,138.6275,138.6666,138.5884,138.5884,2100.0
2016-12-29 10:25:00,141.79,142.29,141.79,142.14,10475.0,138.5884,139.0771,138.5884,138.9305,10475.0
2016-12-29 10:30:00,142.21,142.3,142.13,142.16,8424.0,138.9989,139.0869,138.9207,138.9501,8424.0
2016-12-29 10:35:00,142.2,142.22,142.04,142.22,6824.0,138.9891,139.0087,138.8328,139.0087,6824.0
2016-12-29 10:40:00,142.23,142.3,142.12,142.23,4059.0,139.0185,139.0869,138.911,139.0185,4059.0
2016-12-29 10:45:00,142.23,142.38,142.18,142.21,4981.0,139.0185,139.1651,138.9696,138.9989,4981.0
2016-12-29 10:50:00,142.21,142.29,142.06,142.18,8694.0,138.9989,139.0771,138.8523,138.9696,8694.0
2016-12-29 10:55:00,142.16,142.37,142.15,142.37,5433.0,138.9501,139.1553,138.9403,139.1553,5433.0
2016-12-29 11:00:00,142.29,142.38,142.04,142.04,9302.0,139.0771,139.1651,138.8328,138.8328,9302.0
2016-12-29 11:05:00,142.04,142.14,142.0,142.14,5768.0,138.8328,138.9305,138.7937,138.9305,5768.0
2016-12-29 11:10:00,142.08,142.15,142.06,142.08,4155.0,138.8719,138.9403,138.8523,138.8719,4155.0
2016-12-29 11:15:00,142.12,142.19,141.91,142.03,5868.0,138.911,138.9794,138.7057,138.823,5868.0
2016-12-29 11:20:00,142.09,142.19,142.01,142.07,9802.0,138.8816,138.9794,138.8034,138.8621,9802.0
2016-12-29 11:25:00,142.12,142.15,141.97,141.97,1900.0,138.911,138.9403,138.7643,138.7643,1900.0
2016-12-29 11:30:00,141.95,142.13,141.95,142.13,2860.0,138.7448,138.9207,138.7448,138.9207,2860.0
2016-12-29 11:35:00,142.14,142.18,142.05,142.05,3396.0,138.9305,138.9696,138.8425,138.8425,3396.0
2016-12-29 11:40:00,142.06,142.06,141.91,141.91,2790.0,138.8523,138.8523,138.7057,138.7057,2790.0
2016-12-29 11:45:00,141.92,142.0,141.82,141.86,12027.0,138.7155,138.7937,138.6177,138.6568,12027.0
2016-12-29 11:50:00,141.85,141.86,141.68,141.69,1968.0,138.6471,138.6568,138.4809,138.4907,1968.0
2016-12-29 11:55:00,141.77,141.81,141.75,141.75,1514.0,138.5689,138.608,138.5493,138.5493,1514.0
2016-12-29 12:00:00,141.76,141.78,141.55,141.65,11040.0,138.5591,138.5786,138.3538,138.4516,11040.0
2016-12-29 12:05:00,141.65,141.68,141.45,141.46,7078.0,138.4516,138.4809,138.2561,138.2659,7078.0
2016-12-29 12:10:00,141.43,141.44,141.27,141.38,4613.0,138.2365,138.2463,138.0801,138.1877,4613.0
2016-12-29 12:15:00,141.36,141.51,141.36,141.5,8070.0,138.1681,138.3147,138.1681,138.305,8070.0
2016-12-29 12:20:00,141.47,141.55,141.4,141.43,7170.0,138.2756,138.3538,138.2072,138.2365,7170.0
2016-12-29 12:25:00,141.53,141.61,141.5,141.61,1675.0,138.3343,138.4125,138.305,138.4125,1675.0
2016-12-29 12:30:00,141.61,141.63,141.51,141.51,2156.0,138.4125,138.432,138.3147,138.3147,2156.0
2016-12-29 12:35:00,141.5,141.52,141.47,141.47,1020.0,138.305,138.3245,138.2756,138.2756,1020.0
2016-12-29 12:40:00,141.46,141.55,141.43,141.48,2975.0,138.2659,138.3538,138.2365,138.2854,2975.0
2016-12-29 12:45:00,141.49,141.72,141.45,141.71,3400.0,138.2952,138.52,138.2561,138.5102,3400.0
2016-12-29 12:50:00,141.73,141.77,141.68,141.74,1628.0,138.5298,138.5689,138.4809,138.5395,1628.0
2016-12-29 12:55:00,141.74,141.74,141.54,141.54,2510.0,138.5395,138.5395,138.3441,138.3441,2510.0
2016-12-29 13:00:00,141.55,141.56,141.35,141.39,14068.0,138.3538,138.3636,138.1583,138.1974,14068.0
2016-12-29 13:05:00,141.39,141.39,141.27,141.34,5045.0,138.1974,138.1974,138.0801,138.1486,5045.0
2016-12-29 13:10:00,141.34,141.35,141.23,141.23,12649.0,138.1486,138.1583,138.0411,138.0411,12649.0
2016-12-29 13:15:00,141.23,141.24,141.14,141.14,1868.0,138.0411,138.0508,137.9531,137.9531,1868.0
2016-12-29 13:20:00,141.19,141.3,141.19,141.24,2419.0,138.002,138.1095,138.002,138.0508,2419.0
2016-12-29 13:25:00,141.15,141.21,141.13,141.17,2800.0,137.9629,138.0215,137.9433,137.9824,2800.0
2016-12-29 13:30:00,141.23,141.23,141.14,141.14,1696.0,138.0411,138.0411,137.9531,137.9531,1696.0
2016-12-29 13:35:00,141.15,141.16,141.11,141.16,1682.0,137.9629,137.9726,137.9238,137.9726,1682.0
2016-12-29 13:40:00,141.16,141.23,141.13,141.18,4813.0,137.9726,138.0411,137.9433,137.9922,4813.0
2016-12-29 13:45:00,141.14,141.17,141.13,141.17,1565.0,137.9531,137.9824,137.9433,137.9824,1565.0
2016-12-29 13:50:00,141.14,141.23,141.14,141.21,5010.0,137.9531,138.0411,137.9531,138.0215,5010.0
2016-12-29 13:55:00,141.24,141.37,141.22,141.34,2023.0,138.0508,138.1779,138.0313,138.1486,2023.0
2016-12-29 14:00:00,141.33,141.37,141.28,141.35,13132.0,138.1388,138.1779,138.0899,138.1583,13132.0
2016-12-29 14:05:00,141.33,141.38,141.2,141.27,6996.0,138.1388,138.1877,138.0117,138.0801,6996.0
2016-12-29 14:10:00,141.27,141.34,141.25,141.25,6276.0,138.0801,138.1486,138.0606,138.0606,6276.0
2016-12-29 14:15:00,141.25,141.32,141.25,141.3,6725.0,138.0606,138.129,138.0606,138.1095,6725.0
2016-12-29 14:20:00,141.29,141.42,141.27,141.41,3532.0,138.0997,138.2268,138.0801,138.217,3532.0
2016-12-29 14:25:00,141.38,141.4,141.29,141.35,2797.0,138.1877,138.2072,138.0997,138.1583,2797.0
2016-12-29 14:30:00,141.37,141.38,141.19,141.19,2894.0,138.1779,138.1877,138.002,138.002,2894.0
2016-12-29 14:35:00,141.21,141.26,141.15,141.15,8039.0,138.0215,138.0704,137.9629,137.9629,8039.0
2016-12-29 14:40:00,141.19,141.2,141.0,141.17,5967.0,138.002,138.0117,137.8162,137.9824,5967.0
2016-12-29 14:45:00,141.17,141.25,141.16,141.18,8413.0,137.9824,138.0606,137.9726,137.9922,8413.0
2016-12-29 14:50:00,141.16,141.33,141.16,141.33,8287.0,137.9726,138.1388,137.9726,138.1388,8287.0
2016-12-29 14:55:00,141.32,141.38,141.28,141.37,8436.0,138.129,138.1877,138.0899,138.1779,8436.0
2016-12-29 15:00:00,141.38,141.48,141.27,141.27,6851.0,138.1877,138.2854,138.0801,138.0801,6851.0
2016-12-29 15:05:00,141.29,141.31,141.26,141.28,3520.0,138.0997,138.1192,138.0704,138.0899,3520.0
2016-12-29 15:10:00,141.28,141.34,141.27,141.28,3743.0,138.0899,138.1486,138.0801,138.0899,3743.0
2016-12-29 15:15:00,141.3,141.48,141.3,141.45,8401.0,138.1095,138.2854,138.1095,138.2561,8401.0
2016-12-29 15:20:00,141.44,141.57,141.41,141.51,3667.0,138.2463,138.3734,138.217,138.3147,3667.0
2016-12-29 15:25:00,141.53,141.53,141.44,141.46,6588.0,138.3343,138.3343,138.2463,138.2659,6588.0
2016-12-29 15:30:00,141.46,141.47,141.4,141.41,12870.0,138.2659,138.2756,138.2072,138.217,12870.0
2016-12-29 15:35:00,141.41,141.51,141.39,141.5,13494.0,138.217,138.3147,138.1974,138.305,13494.0
2016-12-29 15:40:00,141.51,141.52,141.45,141.5,11632.0,138.3147,138.3245,138.2561,138.305,11632.0
2016-12-29 15:45:00,141.52,141.56,141.46,141.48,16059.0,138.3245,138.3636,138.2659,138.2854,16059.0
2016-12-29 15:50:00,141.5,141.55,141.49,141.51,14163.0,138.305,138.3538,138.2952,138.3147,14163.0
2016-12-29 15:55:00,141.54,141.59,141.43,141.5,37549.0,138.3441,138.3929,138.2365,138.305,37549.0
2016-12-30 09:30:00,142.16,142.34,141.81,141.9,20922.0,138.9501,139.126,138.608,138.6959,20922.0
2016-12-30 09:35:00,141.81,142.26,141.77,141.84,7518.0,138.608,139.0478,138.5689,138.6373,7518.0
2016-12-30 09:40:00,141.72,141.88,141.14,141.44,35528.0,138.52,138.6764,137.9531,138.2463,35528.0
2016-12-30 09:45:00,141.37,141.65,141.28,141.57,2957.0,138.1779,138.4516,138.0899,138.3734,2957.0
2016-12-30 09:50:00,141.58,141.65,141.37,141.37,3667.0,138.3831,138.4516,138.1779,138.1779,3667.0
2016-12-30 09:55:00,141.43,141.43,141.08,141.21,10312.0,138.2365,138.2365,137.8944,138.0215,10312.0
2016-12-30 10:00:00,141.16,141.21,141.07,141.13,3594.0,137.9726,138.0215,137.8847,137.9433,3594.0
2016-12-30 10:05:00,141.16,141.36,141.15,141.36,3886.0,137.9726,138.1681,137.9629,138.1681,3886.0
2016-12-30 10:10:00,141.35,141.5,141.33,141.5,4787.0,138.1583,138.305,138.1388,138.305,4787.0
2016-12-30 10:15:00,141.48,141.49,141.34,141.41,4442.0,138.2854,138.2952,138.1486,138.217,4442.0
2016-12-30 10:20:00,141.42,141.49,141.37,141.38,1341.0,138.2268,138.2952,138.1779,138.1877,1341.0
2016-12-30 10:25:00,141.38,141.41,141.2,141.2,5208.0,138.1877,138.217,138.0117,138.0117,5208.0
2016-12-30 10:30:00,141.24,141.43,141.23,141.34,4918.0,138.0508,138.2365,138.0411,138.1486,4918.0
2016-12-30 10:35:00,141.37,141.39,141.14,141.22,5420.0,138.1779,138.1974,137.9531,138.0313,5420.0
2016-12-30 10:40:00,141.31,141.31,141.2,141.2,1771.0,138.1192,138.1192,138.0117,138.0117,1771.0
2016-12-30 10:45:00,141.15,141.23,141.14,141.19,1431.0,137.9629,138.0411,137.9531,138.002,1431.0
2016-12-30 10:50:00,141.2,141.35,141.2,141.32,1204.0,138.0117,138.1583,138.0117,138.129,1204.0
2016-12-30 10:55:00,141.32,141.5,141.31,141.48,4003.0,138.129,138.305,138.1192,138.2854,4003.0
2016-12-30 11:00:00,141.5,141.53,141.37,141.39,2778.0,138.305,138.3343,138.1779,138.1974,2778.0
2016-12-30 11:05:00,141.34,141.39,141.31,141.37,1262.0,138.1486,138.1974,138.1192,138.1779,1262.0
2016-12-30 11:10:00,141.41,141.47,141.37,141.4,2048.0,138.217,138.2756,138.1779,138.2072,2048.0
2016-12-30 11:15:00,141.41,141.52,141.4,141.45,5177.0,138.217,138.3245,138.2072,138.2561,5177.0
2016-12-30 11:20:00,141.45,141.52,141.42,141.5,5323.0,138.2561,138.3245,138.2268,138.305,5323.0
2016-12-30 11:25:00,141.53,141.78,141.51,141.66,10755.0,138.3343,138.5786,138.3147,138.4613,10755.0
2016-12-30 11:30:00,141.69,141.75,141.67,141.73,1867.0,138.4907,138.5493,138.4711,138.5298,1867.0
2016-12-30 11:35:00,141.76,141.76,141.62,141.64,2164.0,138.5591,138.5591,138.4222,138.4418,2164.0
2016-12-30 11:40:00,141.64,141.78,141.64,141.69,3500.0,138.4418,138.5786,138.4418,138.4907,3500.0
2016-12-30 11:45:00,141.75,141.75,141.65,141.66,967.0,138.5493,138.5493,138.4516,138.4613,967.0
2016-12-30 11:50:00,141.6,141.63,141.53,141.53,3258.0,138.4027,138.432,138.3343,138.3343,3258.0
2016-12-30 11:55:00,141.53,141.55,141.49,141.54,1131.0,138.3343,138.3538,138.2952,138.3441,1131.0
2016-12-30 12:00:00,141.57,141.57,141.41,141.41,2400.0,138.3734,138.3734,138.217,138.217,2400.0
2016-12-30 12:05:00,141.37,141.49,141.37,141.44,2295.0,138.1779,138.2952,138.1779,138.2463,2295.0
2016-12-30 12:10:00,141.46,141.54,141.42,141.53,1925.0,138.2659,138.3441,138.2268,138.3343,1925.0
2016-12-30 12:15:00,141.51,141.51,141.31,141.31,800.0,138.3147,138.3147,138.1192,138.1192,800.0
2016-12-30 12:20:00,141.35,141.47,141.35,141.47,1260.0,138.1583,138.2756,138.1583,138.2756,1260.0
2016-12-30 12:25:00,141.4,141.4,141.28,141.3,2748.0,138.2072,138.2072,138.0899,138.1095,2748.0
2016-12-30 12:30:00,141.31,141.42,141.3,141.42,1447.0,138.1192,138.2268,138.1095,138.2268,1447.0
2016-12-30 12:35:00,141.35,141.35,141.26,141.26,900.0,138.1583,138.1583,138.0704,138.0704,900.0
2016-12-30 12:40:00,141.29,141.31,141.22,141.27,1260.0,138.0997,138.1192,138.0313,138.0801,1260.0
2016-12-30 12:45:00,141.24,141.35,141.21,141.35,1170.0,138.0508,138.1583,138.0215,138.1583,1170.0
2016-12-30 12:50:00,141.31,141.32,141.15,141.32,4301.0,138.1192,138.129,137.9629,138.129,4301.0
2016-12-30 12:55:00,141.28,141.32,141.26,141.32,1475.0,138.0899,138.129,138.0704,138.129,1475.0
2016-12-30 13:00:00,141.32,141.42,141.32,141.36,2000.0,138.129,138.2268,138.129,138.1681,2000.0
2016-12-30 13:05:00,141.33,141.36,141.3,141.32,4425.0,138.1388,138.1681,138.1095,138.129,4425.0
2016-12-30 13:10:00,141.34,141.44,141.27,141.4,3059.0,138.1486,138.2463,138.0801,138.2072,3059.0
2016-12-30 13:15:00,141.39,141.5,141.39,141.49,2800.0,138.1974,138.305,138.1974,138.2952,2800.0
2016-12-30 13:20:00,141.52,141.56,141.5,141.53,4232.0,138.3245,138.3636,138.305,138.3343,4232.0
2016-12-30 13:25:00,141.55,141.63,141.53,141.59,7898.0,138.3538,138.432,138.3343,138.3929,7898.0
2016-12-30 13:30:00,141.59,141.65,141.56,141.6,6708.0,138.3929,138.4516,138.3636,138.4027,6708.0
2016-12-30 13:35:00,141.62,141.62,141.56,141.56,1619.0,138.4222,138.4222,138.3636,138.3636,1619.0
2016-12-30 13:40:00,141.54,141.63,141.53,141.57,13663.0,138.3441,138.432,138.3343,138.3734,13663.0
2016-12-30 13:45:00,141.55,141.67,141.53,141.67,17460.0,138.3538,138.4711,138.3343,138.4711,17460.0
2016-12-30 13:50:00,141.62,141.69,141.57,141.69,1200.0,138.4222,138.4907,138.3734,138.4907,1200.0
2016-12-30 13:55:00,141.65,141.67,141.57,141.63,13037.0,138.4516,138.4711,138.3734,138.432,13037.0
2016-12-30 14:00:00,141.62,141.65,141.47,141.47,11458.0,138.4222,138.4516,138.2756,138.2756,11458.0
2016-12-30 14:05:00,141.45,141.52,141.32,141.32,6794.0,138.2561,138.3245,138.129,138.129,6794.0
2016-12-30 14:10:00,141.32,141.41,141.3,141.39,4698.0,138.129,138.217,138.1095,138.1974,4698.0
2016-12-30 14:15:00,141.41,141.47,141.35,141.37,4879.0,138.217,138.2756,138.1583,138.1779,4879.0
2016-12-30 14:20:00,141.35,141.37,141.27,141.37,3241.0,138.1583,138.1779,138.0801,138.1779,3241.0
2016-12-30 14:25:00,141.36,141.4,141.19,141.23,4926.0,138.1681,138.2072,138.002,138.0411,4926.0
2016-12-30 14:30:00,141.21,141.23,141.1,141.1,3826.0,138.0215,138.0411,137.914,137.914,3826.0
2016-12-30 14:35:00,141.15,141.18,141.1,141.17,2985.0,137.9629,137.9922,137.914,137.9824,2985.0
2016-12-30 14:40:00,141.18,141.18,141.09,141.09,3524.0,137.9922,137.9922,137.9042,137.9042,3524.0
2016-12-30 14:45:00,141.09,141.12,140.94,140.98,6458.0,137.9042,137.9335,137.7576,137.7967,6458.0
2016-12-30 14:50:00,140.93,141.0,140.89,140.94,6338.0,137.7478,137.8162,137.7087,137.7576,6338.0
2016-12-30 14:55:00,140.95,140.95,140.72,140.84,5536.0,137.7674,137.7674,137.5426,137.6599,5536.0
2016-12-30 15:00:00,140.84,141.03,140.78,141.01,9691.0,137.6599,137.8456,137.6012,137.826,9691.0
2016-12-30 15:05:00,141.0,141.08,140.95,141.07,3442.0,137.8162,137.8944,137.7674,137.8847,3442.0
2016-12-30 15:10:00,141.09,141.15,141.03,141.15,3643.0,137.9042,137.9629,137.8456,137.9629,3643.0
2016-12-30 15:15:00,141.17,141.26,141.17,141.25,3538.0,137.9824,138.0704,137.9824,138.0606,3538.0
2016-12-30 15:20:00,141.24,141.26,141.18,141.18,10912.0,138.0508,138.0704,137.9922,137.9922,10912.0
2016-12-30 15:25:00,141.22,141.33,141.2,141.24,8665.0,138.0313,138.1388,138.0117,138.0508,8665.0
2016-12-30 15:30:00,141.25,141.29,141.13,141.17,9940.0,138.0606,138.0997,137.9433,137.9824,9940.0
2016-12-30 15:35:00,141.15,141.17,141.07,141.09,9811.0,137.9629,137.9824,137.8847,137.9042,9811.0
2016-12-30 15:40:00,141.07,141.07,140.86,140.87,11165.0,137.8847,137.8847,137.6794,137.6892,11165.0
2016-12-30 15:45:00,140.84,140.84,140.56,140.59,37891.0,137.6599,137.6599,137.3862,137.4155,37891.0
2016-12-30 15:50:00,140.58,140.65,140.45,140.5,62300.0,137.4057,137.4741,137.2787,137.3275,62300.0
2016-12-30 15:55:00,140.52,141.15,140.48,141.13,109347.0,137.3471,137.9629,137.308,137.9433,109347.0
2017-01-03 09:30:00,142.39,142.77,142.25,142.77,38104.0,139.1749,139.5463,139.038,139.5463,38104.0
2017-01-03 09:35:00,142.92,143.07,142.46,142.46,29648.0,139.6929,139.8395,139.2433,139.2433,29648.0
2017-01-03 09:40:00,142.48,142.54,142.23,142.47,38717.0,139.2628,139.3215,139.0185,139.2531,38717.0
2017-01-03 09:45:00,142.52,142.89,142.51,142.81,38368.0,139.3019,139.6636,139.2921,139.5854,38368.0
2017-01-03 09:50:00,142.83,143.18,142.77,143.18,15816.0,139.6049,139.947,139.5463,139.947,15816.0
2017-01-03 09:55:00,143.08,143.12,142.96,143.11,19925.0,139.8493,139.8884,139.732,139.8786,19925.0
2017-01-03 10:00:00,143.15,143.49,143.04,143.47,15457.0,139.9177,140.25,139.8102,140.2305,15457.0
2017-01-03 10:05:00,143.45,143.77,143.32,143.73,37397.0,140.2109,140.5237,140.0839,140.4846,37397.0
2017-01-03 10:10:00,143.75,143.75,143.08,143.08,28608.0,140.5042,140.5042,139.8493,139.8493,28608.0
2017-01-03 10:15:00,143.11,143.35,143.05,143.08,14550.0,139.8786,140.1132,139.82,139.8493,14550.0
2017-01-03 10:20:00,143.17,143.5,143.08,143.47,33789.0,139.9372,140.2598,139.8493,140.2305,33789.0
2017-01-03 10:25:00,143.5,143.56,143.3,143.34,21002.0,140.2598,140.3184,140.0643,140.1034,21002.0
2017-01-03 10:30:00,143.31,143.37,142.97,143.01,33401.0,140.0741,140.1327,139.7418,139.7809,33401.0
2017-01-03 10:35:00,142.98,142.98,142.77,142.86,15909.0,139.7515,139.7515,139.5463,139.6342,15909.0
2017-01-03 10:40:00,142.86,142.94,142.68,142.78,19887.0,139.6342,139.7124,139.4583,139.5561,19887.0
2017-01-03 10:45:00,142.7,143.0,142.68,142.84,23943.0,139.4779,139.7711,139.4583,139.6147,23943.0
2017-01-03 10:50:00,142.85,142.96,142.81,142.91,14521.0,139.6245,139.732,139.5854,139.6831,14521.0
2017-01-03 10:55:00,142.94,142.95,142.76,142.87,26814.0,139.7124,139.7222,139.5365,139.644,26814.0
2017-01-03 11:00:00,142.84,142.85,142.59,142.83,20078.0,139.6147,139.6245,139.3703,139.6049,20078.0
2017-01-03 11:05:00,142.84,143.17,142.81,143.12,12608.0,139.6147,139.9372,139.5854,139.8884,12608.0
2017-01-03 11:10:00,143.11,143.12,142.96,143.08,17541.0,139.8786,139.8884,139.732,139.8493,17541.0
2017-01-03 11:15:00,143.01,143.12,142.76,142.84,10176.0,139.7809,139.8884,139.5365,139.6147,10176.0
2017-01-03 11:20:00,142.84,143.17,142.83,143.05,13336.0,139.6147,139.9372,139.6049,139.82,13336.0
2017-01-03 11:25:00,142.98,142.98,142.82,142.91,11478.0,139.7515,139.7515,139.5951,139.6831,11478.0
2017-01-03 11:30:00,142.91,143.02,142.9,142.95,12168.0,139.6831,139.7906,139.6733,139.7222,12168.0
2017-01-03 11:35:00,142.96,143.01,142.56,142.62,21750.0,139.732,139.7809,139.341,139.3997,21750.0
2017-01-03 11:40:00,142.57,142.66,142.53,142.61,13213.0,139.3508,139.4388,139.3117,139.3899,13213.0
2017-01-03 11:45:00,142.66,142.8,142.62,142.8,12491.0,139.4388,139.5756,139.3997,139.5756,12491.0
2017-01-03 11:50:00,142.8,142.8,142.66,142.78,26859.0,139.5756,139.5756,139.4388,139.5561,26859.0
2017-01-03 11:55:00,142.76,143.05,142.75,143.05,7676.0,139.5365,139.82,139.5267,139.82,7676.0
2017-01-03 12:00:00,143.09,143.09,142.91,143.05,13875.0,139.8591,139.8591,139.6831,139.82,13875.0
2017-01-03 12:05:00,143.01,143.07,142.77,142.98,13124.0,139.7809,139.8395,139.5463,139.7515,13124.0
2017-01-03 12:10:00,143.0,143.1,142.96,142.96,11778.0,139.7711,139.8688,139.732,139.732,11778.0
2017-01-03 12:15:00,142.93,142.97,142.75,142.9,9438.0,139.7027,139.7418,139.5267,139.6733,9438.0
2017-01-03 12:20:00,142.86,142.9,142.77,142.88,5514.0,139.6342,139.6733,139.5463,139.6538,5514.0
2017-01-03 12:25:00,142.91,142.94,142.85,142.88,5694.0,139.6831,139.7124,139.6245,139.6538,5694.0
2017-01-03 12:30:00,142.85,142.89,142.77,142.77,10508.0,139.6245,139.6636,139.5463,139.5463,10508.0
2017-01-03 12:35:00,142.75,142.88,142.7,142.72,5155.0,139.5267,139.6538,139.4779,139.4974,5155.0
2017-01-03 12:40:00,142.71,142.82,142.65,142.68,8931.0,139.4876,139.5951,139.429,139.4583,8931.0
2017-01-03 12:45:00,142.67,143.03,142.63,143.03,20002.0,139.4485,139.8004,139.4094,139.8004,20002.0
2017-01-03 12:50:00,143.05,143.08,142.89,142.96,4646.0,139.82,139.8493,139.6636,139.732,4646.0
2017-01-03 12:55:00,142.96,143.13,142.96,143.11,10859.0,139.732,139.8981,139.732,139.8786,10859.0
2017-01-03 13:00:00,143.11,143.26,143.1,143.21,3790.0,139.8786,140.0252,139.8688,139.9763,3790.0
2017-01-03 13:05:00,143.2,143.24,143.1,143.21,14032.0,139.9666,140.0057,139.8688,139.9763,14032.0
2017-01-03 13:10:00,143.19,143.28,143.02,143.14,11144.0,139.9568,140.0448,139.7906,139.9079,11144.0
2017-01-03 13:15:00,143.19,143.22,143.14,143.16,5510.0,139.9568,139.9861,139.9079,139.9275,5510.0
2017-01-03 13:20:00,143.18,143.34,143.17,143.25,4253.0,139.947,140.1034,139.9372,140.0154,4253.0
2017-01-03 13:25:00,143.3,143.3,143.12,143.17,4898.0,140.0643,140.0643,139.8884,139.9372,4898.0
2017-01-03 13:30:00,143.13,143.32,143.1,143.24,5397.0,139.8981,140.0839,139.8688,140.0057,5397.0
2017-01-03 13:35:00,143.2,143.2,142.94,143.04,8241.0,139.9666,139.9666,139.7124,139.8102,8241.0
2017-01-03 13:40:00,142.99,143.0,142.8,142.8,8207.0,139.7613,139.7711,139.5756,139.5756,8207.0
2017-01-03 13:45:00,142.81,142.97,142.81,142.93,8371.0,139.5854,139.7418,139.5854,139.7027,8371.0
2017-01-03 13:50:00,142.93,142.99,142.84,142.85,7458.0,139.7027,139.7613,139.6147,139.6245,7458.0
2017-01-03 13:55:00,142.85,142.94,142.85,142.9,5837.0,139.6245,139.7124,139.6245,139.6733,5837.0
2017-01-03 14:00:00,142.93,143.18,142.91,143.14,15898.0,139.7027,139.947,139.6831,139.9079,15898.0
2017-01-03 14:05:00,143.14,143.19,143.02,143.04,14257.0,139.9079,139.9568,139.7906,139.8102,14257.0
2017-01-03 14:10:00,143.02,143.34,143.02,143.2,36022.0,139.7906,140.1034,139.7906,139.9666,36022.0
2017-01-03 14:15:00,143.22,143.4,143.14,143.14,12950.0,139.9861,140.1621,139.9079,139.9079,12950.0
2017-01-03 14:20:00,143.2,143.22,143.06,143.06,14064.0,139.9666,139.9861,139.8297,139.8297,14064.0
2017-01-03 14:25:00,143.06,143.32,143.06,143.28,23700.0,139.8297,140.0839,139.8297,140.0448,23700.0
2017-01-03 14:30:00,143.27,143.31,143.16,143.24,33977.0,140.035,140.0741,139.9275,140.0057,33977.0
2017-01-03 14:35:00,143.22,143.32,143.19,143.19,24750.0,139.9861,140.0839,139.9568,139.9568,24750.0
2017-01-03 14:40:00,143.22,143.31,143.21,143.3,14674.0,139.9861,140.0741,139.9763,140.0643,14674.0
2017-01-03 14:45:00,143.3,143.55,143.29,143.55,22304.0,140.0643,140.3087,140.0545,140.3087,22304.0
2017-01-03 14:50:00,143.52,143.58,143.41,143.58,10626.0,140.2793,140.338,140.1718,140.338,10626.0
2017-01-03 14:55:00,143.56,143.56,143.37,143.45,14118.0,140.3184,140.3184,140.1327,140.2109,14118.0
2017-01-03 15:00:00,143.42,143.57,143.39,143.55,10428.0,140.1816,140.3282,140.1523,140.3087,10428.0
2017-01-03 15:05:00,143.57,143.61,143.42,143.46,15113.0,140.3282,140.3673,140.1816,140.2207,15113.0
2017-01-03 15:10:00,143.42,143.5,143.42,143.5,8318.0,140.1816,140.2598,140.1816,140.2598,8318.0
2017-01-03 15:15:00,143.49,143.53,143.47,143.53,18410.0,140.25,140.2891,140.2305,140.2891,18410.0
2017-01-03 15:20:00,143.52,143.54,143.32,143.38,14208.0,140.2793,140.2989,140.0839,140.1425,14208.0
2017-01-03 15:25:00,143.38,143.64,143.37,143.58,32462.0,140.1425,140.3966,140.1327,140.338,32462.0
2017-01-03 15:30:00,143.58,143.74,143.52,143.65,65391.0,140.338,140.4944,140.2793,140.4064,65391.0
2017-01-03 15:35:00,143.66,143.74,143.47,143.71,18645.0,140.4162,140.4944,140.2305,140.4651,18645.0
2017-01-03 15:40:00,143.71,143.75,143.59,143.7,30212.0,140.4651,140.5042,140.3478,140.4553,30212.0
2017-01-03 15:45:00,143.71,143.83,143.66,143.68,43555.0,140.4651,140.5823,140.4162,140.4357,43555.0
2017-01-03 15:50:00,143.7,143.74,143.58,143.59,62909.0,140.4553,140.4944,140.338,140.3478,62909.0
2017-01-03 15:55:00,143.6,143.68,143.49,143.66,92520.0,140.3575,140.4357,140.25,140.4162,92520.0
2017-01-04 09:30:00,143.95,144.25,143.29,144.06,30896.0,140.6996,140.9929,140.0545,140.8072,30896.0
2017-01-04 09:35:00,144.21,144.88,144.21,144.83,17359.0,140.9538,141.6086,140.9538,141.5598,17359.0
2017-01-04 09:40:00,144.76,144.79,143.92,143.92,24043.0,141.4913,141.5207,140.6703,140.6703,24043.0
2017-01-04 09:45:00,143.94,144.77,143.91,144.62,68894.0,140.6899,141.5011,140.6605,141.3545,68894.0
2017-01-04 09:50:00,144.68,145.36,144.64,145.36,24205.0,141.4132,142.0778,141.3741,142.0778,24205.0
2017-01-04 09:55:00,145.42,145.42,144.75,144.75,32653.0,142.1364,142.1364,141.4816,141.4816,32653.0
2017-01-04 10:00:00,144.8,145.22,144.72,145.13,41185.0,141.5304,141.941,141.4522,141.853,41185.0
2017-01-04 10:05:00,145.17,145.29,145.05,145.16,20412.0,141.8921,142.0094,141.7748,141.8823,20412.0
2017-01-04 10:10:00,145.18,145.21,145.0,145.0,20368.0,141.9019,141.9312,141.7259,141.7259,20368.0
2017-01-04 10:15:00,145.01,145.31,144.8,145.15,31795.0,141.7357,142.0289,141.5304,141.8725,31795.0
2017-01-04 10:20:00,145.15,145.38,145.14,145.35,25593.0,141.8725,142.0973,141.8628,142.068,25593.0
2017-01-04 10:25:00,145.33,145.5,145.24,145.24,26818.0,142.0485,142.2146,141.9605,141.9605,26818.0
2017-01-04 10:30:00,145.19,145.35,145.05,145.31,27874.0,141.9116,142.068,141.7748,142.0289,27874.0
2017-01-04 10:35:00,145.29,145.76,145.27,145.6,48014.0,142.0094,142.4688,141.9898,142.3124,48014.0
2017-01-04 10:40:00,145.61,145.76,145.57,145.71,14273.0,142.3222,142.4688,142.2831,142.4199,14273.0
2017-01-04 10:45:00,145.75,145.82,145.4,145.53,18327.0,142.459,142.5274,142.1169,142.244,18327.0
2017-01-04 10:50:00,145.51,145.75,145.48,145.74,17167.0,142.2244,142.459,142.1951,142.4492,17167.0
2017-01-04 10:55:00,145.78,145.87,145.49,145.54,20738.0,142.4883,142.5763,142.2049,142.2537,20738.0
2017-01-04 11:00:00,145.58,145.66,145.4,145.4,23501.0,142.2928,142.371,142.1169,142.1169,23501.0
2017-01-04 11:05:00,145.44,145.57,145.27,145.42,14986.0,142.156,142.2831,141.9898,142.1364,14986.0
2017-01-04 11:10:00,145.45,145.66,145.44,145.66,17778.0,142.1658,142.371,142.156,142.371,17778.0
2017-01-04 11:15:00,145.62,145.63,145.14,145.23,16075.0,142.3319,142.3417,141.8628,141.9507,16075.0
2017-01-04 11:20:00,145.21,145.26,145.03,145.03,12651.0,141.9312,141.9801,141.7552,141.7552,12651.0
2017-01-04 11:25:00,145.02,145.56,145.02,145.55,11212.0,141.7455,142.2733,141.7455,142.2635,11212.0
2017-01-04 11:30:00,145.52,145.63,145.38,145.44,20948.0,142.2342,142.3417,142.0973,142.156,20948.0
2017-01-04 11:35:00,145.46,145.61,145.44,145.61,11627.0,142.1755,142.3222,142.156,142.3222,11627.0
2017-01-04 11:40:00,145.55,145.64,145.38,145.64,18851.0,142.2635,142.3515,142.0973,142.3515,18851.0
2017-01-04 11:45:00,145.59,145.9,145.59,145.82,16398.0,142.3026,142.6056,142.3026,142.5274,16398.0
2017-01-04 11:50:00,145.79,146.0,145.62,145.89,24192.0,142.4981,142.7033,142.3319,142.5958,24192.0
2017-01-04 11:55:00,145.93,145.94,145.7,145.86,9500.0,142.6349,142.6447,142.4101,142.5665,9500.0
2017-01-04 12:00:00,145.79,145.88,145.62,145.83,13150.0,142.4981,142.5861,142.3319,142.5372,13150.0
2017-01-04 12:05:00,145.84,146.05,145.72,145.72,13984.0,142.547,142.7522,142.4297,142.4297,13984.0
2017-01-04 12:10:00,145.71,145.84,145.58,145.77,10253.0,142.4199,142.547,142.2928,142.4785,10253.0
2017-01-04 12:15:00,145.71,145.93,145.63,145.8,15941.0,142.4199,142.6349,142.3417,142.5079,15941.0
2017-01-04 12:20:00,145.84,145.98,145.83,145.87,8354.0,142.547,142.6838,142.5372,142.5763,8354.0
2017-01-04 12:25:00,145.88,145.97,145.7,145.7,13286.0,142.5861,142.674,142.4101,142.4101,13286.0
2017-01-04 12:30:00,145.66,145.78,145.58,145.78,12236.0,142.371,142.4883,142.2928,142.4883,12236.0
2017-01-04 12:35:00,145.76,145.92,145.76,145.8,16733.0,142.4688,142.6252,142.4688,142.5079,16733.0
2017-01-04 12:40:00,145.79,146.05,145.79,145.94,16313.0,142.4981,142.7522,142.4981,142.6447,16313.0
2017-01-04 12:45:00,145.93,145.93,145.78,145.78,12521.0,142.6349,142.6349,142.4883,142.4883,12521.0
2017-01-04 12:50:00,145.8,145.93,145.78,145.93,32141.0,142.5079,142.6349,142.4883,142.6349,32141.0
2017-01-04 12:55:00,145.91,145.93,145.77,145.83,15368.0,142.6154,142.6349,142.4785,142.5372,15368.0
2017-01-04 13:00:00,145.86,146.01,145.85,145.95,14072.0,142.5665,142.7131,142.5567,142.6545,14072.0
2017-01-04 13:05:00,145.93,146.06,145.9,145.93,15855.0,142.6349,142.762,142.6056,142.6349,15855.0
2017-01-04 13:10:00,145.94,146.03,145.9,145.99,10539.0,142.6447,142.7327,142.6056,142.6936,10539.0
2017-01-04 13:15:00,145.97,146.04,145.81,145.96,21832.0,142.674,142.7424,142.5176,142.6642,21832.0
2017-01-04 13:20:00,145.93,146.02,145.9,145.94,11093.0,142.6349,142.7229,142.6056,142.6447,11093.0
2017-01-04 13:25:00,145.91,146.02,145.91,145.99,13678.0,142.6154,142.7229,142.6154,142.6936,13678.0
2017-01-04 13:30:00,145.99,146.01,145.88,145.9,64947.0,142.6936,142.7131,142.5861,142.6056,64947.0
2017-01-04 13:35:00,145.87,145.87,145.65,145.79,23506.0,142.5763,142.5763,142.3612,142.4981,23506.0
2017-01-04 13:40:00,145.77,145.81,145.62,145.73,12762.0,142.4785,142.5176,142.3319,142.4394,12762.0
2017-01-04 13:45:00,145.75,145.86,145.73,145.83,13336.0,142.459,142.5665,142.4394,142.5372,13336.0
2017-01-04 13:50:00,145.83,145.89,145.7,145.77,12563.0,142.5372,142.5958,142.4101,142.4785,12563.0
2017-01-04 13:55:00,145.75,145.77,145.46,145.48,14625.0,142.459,142.4785,142.1755,142.1951,14625.0
2017-01-04 14:00:00,145.48,145.59,145.42,145.58,9757.0,142.1951,142.3026,142.1364,142.2928,9757.0
2017-01-04 14:05:00,145.58,145.64,145.55,145.64,18779.0,142.2928,142.3515,142.2635,142.3515,18779.0
2017-01-04 14:10:00,145.64,145.72,145.53,145.69,24060.0,142.3515,142.4297,142.244,142.4003,24060.0
2017-01-04 14:15:00,145.72,145.88,145.7,145.74,15499.0,142.4297,142.5861,142.4101,142.4492,15499.0
2017-01-04 14:20:00,145.74,145.94,145.7,145.71,13432.0,142.4492,142.6447,142.4101,142.4199,13432.0
2017-01-04 14:25:00,145.71,145.9,145.7,145.88,11420.0,142.4199,142.6056,142.4101,142.5861,11420.0
2017-01-04 14:30:00,145.9,145.95,145.83,145.94,14832.0,142.6056,142.6545,142.5372,142.6447,14832.0
2017-01-04 14:35:00,145.95,146.0,145.75,145.75,15516.0,142.6545,142.7033,142.459,142.459,15516.0
2017-01-04 14:40:00,145.78,145.9,145.7,145.85,13083.0,142.4883,142.6056,142.4101,142.5567,13083.0
2017-01-04 14:45:00,145.86,145.86,145.43,145.57,23387.0,142.5665,142.5665,142.1462,142.2831,23387.0
2017-01-04 14:50:00,145.6,145.67,145.49,145.62,12826.0,142.3124,142.3808,142.2049,142.3319,12826.0
2017-01-04 14:55:00,145.62,145.83,145.58,145.82,12602.0,142.3319,142.5372,142.2928,142.5274,12602.0
2017-01-04 15:00:00,145.81,145.91,145.71,145.78,22714.0,142.5176,142.6154,142.4199,142.4883,22714.0
2017-01-04 15:05:00,145.79,145.92,145.77,145.82,17996.0,142.4981,142.6252,142.4785,142.5274,17996.0
2017-01-04 15:10:00,145.8,145.88,145.78,145.87,16977.0,142.5079,142.5861,142.4883,142.5763,16977.0
2017-01-04 15:15:00,145.89,145.89,145.72,145.72,26516.0,142.5958,142.5958,142.4297,142.4297,26516.0
2017-01-04 15:20:00,145.72,145.72,145.6,145.62,23880.0,142.4297,142.4297,142.3124,142.3319,23880.0
2017-01-04 15:25:00,145.64,145.74,145.58,145.74,30808.0,142.3515,142.4492,142.2928,142.4492,30808.0
2017-01-04 15:30:00,145.72,145.84,145.7,145.83,26114.0,142.4297,142.547,142.4101,142.5372,26114.0
2017-01-04 15:35:00,145.83,145.87,145.71,145.71,30147.0,142.5372,142.5763,142.4199,142.4199,30147.0
2017-01-04 15:40:00,145.73,145.88,145.73,145.87,33621.0,142.4394,142.5861,142.4394,142.5763,33621.0
2017-01-04 15:45:00,145.87,145.89,145.42,145.42,41703.0,142.5763,142.5958,142.1364,142.1364,41703.0
2017-01-04 15:50:00,145.4,145.51,145.32,145.36,50142.0,142.1169,142.2244,142.0387,142.0778,50142.0
2017-01-04 15:55:00,145.38,145.4,145.03,145.16,131753.0,142.0973,142.1169,141.7552,141.8823,131753.0
2017-01-05 09:30:00,145.47,145.66,145.01,145.2,31377.0,142.1853,142.371,141.7357,141.9214,31377.0
2017-01-05 09:35:00,145.19,145.46,145.08,145.3,12471.0,141.9116,142.1755,141.8041,142.0192,12471.0
2017-01-05 09:40:00,145.3,145.38,144.97,144.99,25733.0,142.0192,142.0973,141.6966,141.7162,25733.0
2017-01-05 09:45:00,144.97,145.16,144.96,144.98,35390.0,141.6966,141.8823,141.6868,141.7064,35390.0
2017-01-05 09:50:00,145.01,145.12,144.81,145.04,34722.0,141.7357,141.8432,141.5402,141.765,34722.0
2017-01-05 09:55:00,145.13,145.16,144.94,144.98,24024.0,141.853,141.8823,141.6673,141.7064,24024.0
2017-01-05 10:00:00,144.99,145.24,144.97,145.23,16954.0,141.7162,141.9605,141.6966,141.9507,16954.0
2017-01-05 10:05:00,145.28,145.67,145.28,145.64,21354.0,141.9996,142.3808,141.9996,142.3515,21354.0
2017-01-05 10:10:00,145.64,145.75,145.45,145.69,35327.0,142.3515,142.459,142.1658,142.4003,35327.0
2017-01-05 10:15:00,145.71,145.77,145.5,145.6,14317.0,142.4199,142.4785,142.2146,142.3124,14317.0
2017-01-05 10:20:00,145.57,145.71,145.54,145.62,11321.0,142.2831,142.4199,142.2537,142.3319,11321.0
2017-01-05 10:25:00,145.62,145.75,145.5,145.74,9495.0,142.3319,142.459,142.2146,142.4492,9495.0
2017-01-05 10:30:00,145.71,145.77,145.35,145.47,13301.0,142.4199,142.4785,142.068,142.1853,13301.0
2017-01-05 10:35:00,145.43,145.52,145.35,145.48,16220.0,142.1462,142.2342,142.068,142.1951,16220.0
2017-01-05 10:40:00,145.49,145.49,145.38,145.4,5609.0,142.2049,142.2049,142.0973,142.1169,5609.0
2017-01-05 10:45:00,145.4,145.44,145.17,145.44,16237.0,142.1169,142.156,141.8921,142.156,16237.0
2017-01-05 10:50:00,145.46,145.48,145.38,145.45,12787.0,142.1755,142.1951,142.0973,142.1658,12787.0
2017-01-05 10:55:00,145.44,145.47,145.37,145.44,14854.0,142.156,142.1853,142.0876,142.156,14854.0
2017-01-05 11:00:00,145.38,145.46,145.28,145.38,13966.0,142.0973,142.1755,141.9996,142.0973,13966.0
2017-01-05 11:05:00,145.35,145.35,144.85,144.93,20983.0,142.068,142.068,141.5793,141.6575,20983.0
2017-01-05 11:10:00,145.02,145.25,144.93,145.2,11748.0,141.7455,141.9703,141.6575,141.9214,11748.0
2017-01-05 11:15:00,145.21,145.48,145.21,145.46,6315.0,141.9312,142.1951,141.9312,142.1755,6315.0
2017-01-05 11:20:00,145.46,145.53,145.26,145.26,23396.0,142.1755,142.244,141.9801,141.9801,23396.0
2017-01-05 11:25:00,145.23,145.24,145.1,145.17,16275.0,141.9507,141.9605,141.8237,141.8921,16275.0
2017-01-05 11:30:00,145.15,145.22,144.99,145.04,27634.0,141.8725,141.941,141.7162,141.765,27634.0
2017-01-05 11:35:00,145.03,145.12,144.91,145.06,28336.0,141.7552,141.8432,141.638,141.7846,28336.0
2017-01-05 11:40:00,145.08,145.08,144.8,144.82,19293.0,141.8041,141.8041,141.5304,141.55,19293.0
2017-01-05 11:45:00,144.78,145.08,144.78,145.05,7472.0,141.5109,141.8041,141.5109,141.7748,7472.0
2017-01-05 11:50:00,145.05,145.07,144.83,145.05,16797.0,141.7748,141.7943,141.5598,141.7748,16797.0
2017-01-05 11:55:00,145.06,145.27,145.01,145.25,9154.0,141.7846,141.9898,141.7357,141.9703,9154.0
2017-01-05 12:00:00,145.21,145.26,144.96,145.04,13705.0,141.9312,141.9801,141.6868,141.765,13705.0
2017-01-05 12:05:00,145.04,145.1,144.95,145.01,11116.0,141.765,141.8237,141.6771,141.7357,11116.0
2017-01-05 12:10:00,145.02,145.06,144.96,145.0,11021.0,141.7455,141.7846,141.6868,141.7259,11021.0
2017-01-05 12:15:00,145.02,145.32,145.01,145.29,10149.0,141.7455,142.0387,141.7357,142.0094,10149.0
2017-01-05 12:20:00,145.28,145.28,145.06,145.11,6082.0,141.9996,141.9996,141.7846,141.8334,6082.0
2017-01-05 12:25:00,145.11,145.14,144.97,145.0,14269.0,141.8334,141.8628,141.6966,141.7259,14269.0
2017-01-05 12:30:00,145.0,145.03,144.88,144.96,30750.0,141.7259,141.7552,141.6086,141.6868,30750.0
2017-01-05 12:35:00,144.99,145.26,144.98,145.26,16040.0,141.7162,141.9801,141.7064,141.9801,16040.0
2017-01-05 12:40:00,145.26,145.37,145.15,145.37,12102.0,141.9801,142.0876,141.8725,142.0876,12102.0
2017-01-05 12:45:00,145.33,145.36,145.17,145.35,7472.0,142.0485,142.0778,141.8921,142.068,7472.0
2017-01-05 12:50:00,145.31,145.33,145.09,145.09,13843.0,142.0289,142.0485,141.8139,141.8139,13843.0
2017-01-05 12:55:00,145.09,145.16,145.02,145.1,7456.0,141.8139,141.8823,141.7455,141.8237,7456.0
2017-01-05 13:00:00,145.08,145.21,145.07,145.21,12582.0,141.8041,141.9312,141.7943,141.9312,12582.0
2017-01-05 13:05:00,145.23,145.25,145.01,145.06,14063.0,141.9507,141.9703,141.7357,141.7846,14063.0
2017-01-05 13:10:00,145.07,145.17,145.07,145.15,4864.0,141.7943,141.8921,141.7943,141.8725,4864.0
2017-01-05 13:15:00,145.18,145.21,145.13,145.18,14790.0,141.9019,141.9312,141.853,141.9019,14790.0
2017-01-05 13:20:00,145.19,145.43,145.16,145.22,26233.0,141.9116,142.1462,141.8823,141.941,26233.0
2017-01-05 13:25:00,145.21,145.4,145.19,145.4,10597.0,141.9312,142.1169,141.9116,142.1169,10597.0
2017-01-05 13:30:00,145.36,145.49,145.3,145.47,11939.0,142.0778,142.2049,142.0192,142.1853,11939.0
2017-01-05 13:35:00,145.48,145.49,145.28,145.28,16804.0,142.1951,142.2049,141.9996,141.9996,16804.0
2017-01-05 13:40:00,145.28,145.44,145.21,145.41,9044.0,141.9996,142.156,141.9312,142.1267,9044.0
2017-01-05 13:45:00,145.4,145.53,145.4,145.42,9352.0,142.1169,142.244,142.1169,142.1364,9352.0
2017-01-05 13:50:00,145.4,145.45,145.28,145.43,10842.0,142.1169,142.1658,141.9996,142.1462,10842.0
2017-01-05 13:55:00,145.42,145.51,145.38,145.45,13777.0,142.1364,142.2244,142.0973,142.1658,13777.0
2017-01-05 14:00:00,145.44,145.66,145.42,145.58,25541.0,142.156,142.371,142.1364,142.2928,25541.0
2017-01-05 14:05:00,145.57,145.57,145.28,145.28,17359.0,142.2831,142.2831,141.9996,141.9996,17359.0
2017-01-05 14:10:00,145.26,145.48,145.26,145.47,4848.0,141.9801,142.1951,141.9801,142.1853,4848.0
2017-01-05 14:15:00,145.45,145.6,145.32,145.42,16792.0,142.1658,142.3124,142.0387,142.1364,16792.0
2017-01-05 14:20:00,145.41,145.5,145.4,145.45,10973.0,142.1267,142.2146,142.1169,142.1658,10973.0
2017-01-05 14:25:00,145.44,145.47,145.38,145.38,13025.0,142.156,142.1853,142.0973,142.0973,13025.0
2017-01-05 14:30:00,145.4,145.4,145.21,145.22,12109.0,142.1169,142.1169,141.9312,141.941,12109.0
2017-01-05 14:35:00,145.26,145.26,145.13,145.2,13849.0,141.9801,141.9801,141.853,141.9214,13849.0
2017-01-05 14:40:00,145.2,145.23,145.0,145.11,13707.0,141.9214,141.9507,141.7259,141.8334,13707.0
2017-01-05 14:45:00,145.12,145.16,145.06,145.14,15497.0,141.8432,141.8823,141.7846,141.8628,15497.0
2017-01-05 14:50:00,145.14,145.25,145.1,145.25,15079.0,141.8628,141.9703,141.8237,141.9703,15079.0
2017-01-05 14:55:00,145.25,145.25,145.09,145.14,13946.0,141.9703,141.9703,141.8139,141.8628,13946.0
2017-01-05 15:00:00,145.12,145.34,145.12,145.33,14951.0,141.8432,142.0582,141.8432,142.0485,14951.0
2017-01-05 15:05:00,145.33,145.45,145.26,145.41,19580.0,142.0485,142.1658,141.9801,142.1267,19580.0
2017-01-05 15:10:00,145.44,145.55,145.41,145.55,16079.0,142.156,142.2635,142.1267,142.2635,16079.0
2017-01-05 15:15:00,145.56,145.59,145.4,145.42,14142.0,142.2733,142.3026,142.1169,142.1364,14142.0
2017-01-05 15:20:00,145.37,145.61,145.37,145.59,20653.0,142.0876,142.3222,142.0876,142.3026,20653.0
2017-01-05 15:25:00,145.61,145.63,145.53,145.61,23229.0,142.3222,142.3417,142.244,142.3222,23229.0
2017-01-05 15:30:00,145.59,145.6,145.41,145.43,17335.0,142.3026,142.3124,142.1267,142.1462,17335.0
2017-01-05 15:35:00,145.43,145.43,145.32,145.39,20343.0,142.1462,142.1462,142.0387,142.1071,20343.0
2017-01-05 15:40:00,145.39,145.43,145.33,145.43,22796.0,142.1071,142.1462,142.0485,142.1462,22796.0
2017-01-05 15:45:00,145.42,145.52,145.38,145.38,31168.0,142.1364,142.2342,142.0973,142.0973,31168.0
2017-01-05 15:50:00,145.39,145.51,145.31,145.35,33903.0,142.1071,142.2244,142.0289,142.068,33903.0
2017-01-05 15:55:00,145.34,145.47,145.34,145.38,58882.0,142.0582,142.1853,142.0582,142.0973,58882.0
2017-01-06 09:30:00,145.28,146.17,145.14,145.59,38758.0,141.9996,142.8695,141.8628,142.3026,38758.0
2017-01-06 09:35:00,145.88,145.88,145.36,145.41,33583.0,142.5861,142.5861,142.0778,142.1267,33583.0
2017-01-06 09:40:00,145.42,145.62,145.19,145.5,24698.0,142.1364,142.3319,141.9116,142.2146,24698.0
2017-01-06 09:45:00,145.45,145.6,145.35,145.51,23880.0,142.1658,142.3124,142.068,142.2244,23880.0
2017-01-06 09:50:00,145.58,145.62,145.48,145.52,18736.0,142.2928,142.3319,142.1951,142.2342,18736.0
2017-01-06 09:55:00,145.52,145.82,145.5,145.81,32988.0,142.2342,142.5274,142.2146,142.5176,32988.0
2017-01-06 10:00:00,145.81,145.97,145.74,145.85,12478.0,142.5176,142.674,142.4492,142.5567,12478.0
2017-01-06 10:05:00,145.92,146.13,145.87,145.94,26370.0,142.6252,142.8304,142.5763,142.6447,26370.0
2017-01-06 10:10:00,145.95,146.22,145.75,146.14,22958.0,142.6545,142.9184,142.459,142.8402,22958.0
2017-01-06 10:15:00,146.08,146.18,146.08,146.14,9733.0,142.7815,142.8793,142.7815,142.8402,9733.0
2017-01-06 10:20:00,146.18,146.23,146.07,146.07,24923.0,142.8793,142.9282,142.7718,142.7718,24923.0
2017-01-06 10:25:00,146.07,146.28,146.07,146.28,5110.0,142.7718,142.977,142.7718,142.977,5110.0
2017-01-06 10:30:00,146.23,146.24,145.95,146.2,12796.0,142.9282,142.9379,142.6545,142.8988,12796.0
2017-01-06 10:35:00,146.15,146.2,146.08,146.17,23041.0,142.85,142.8988,142.7815,142.8695,23041.0
2017-01-06 10:40:00,146.11,146.24,145.88,145.92,22884.0,142.8109,142.9379,142.5861,142.6252,22884.0
2017-01-06 10:45:00,145.92,146.09,145.85,145.85,28111.0,142.6252,142.7913,142.5567,142.5567,28111.0
2017-01-06 10:50:00,145.88,145.91,145.54,145.63,35380.0,142.5861,142.6154,142.2537,142.3417,35380.0
2017-01-06 10:55:00,145.63,145.67,145.42,145.49,35065.0,142.3417,142.3808,142.1364,142.2049,35065.0
2017-01-06 11:00:00,145.44,145.83,145.43,145.81,37012.0,142.156,142.5372,142.1462,142.5176,37012.0
2017-01-06 11:05:00,145.84,145.91,145.79,145.91,7100.0,142.547,142.6154,142.4981,142.6154,7100.0
2017-01-06 11:10:00,145.95,146.24,145.9,146.22,11587.0,142.6545,142.9379,142.6056,142.9184,11587.0
2017-01-06 11:15:00,146.19,146.34,146.19,146.29,25324.0,142.8891,143.0357,142.8891,142.9868,25324.0
2017-01-06 11:20:00,146.28,146.4,146.26,146.4,16004.0,142.977,143.0943,142.9575,143.0943,16004.0
2017-01-06 11:25:00,146.36,146.52,146.36,146.42,17243.0,143.0552,143.2116,143.0552,143.1139,17243.0
2017-01-06 11:30:00,146.45,146.53,146.4,146.52,17907.0,143.1432,143.2214,143.0943,143.2116,17907.0
2017-01-06 11:35:00,146.48,146.69,146.44,146.67,20571.0,143.1725,143.3778,143.1334,143.3582,20571.0
2017-01-06 11:40:00,146.7,146.95,146.66,146.95,16014.0,143.3875,143.6319,143.3484,143.6319,16014.0
2017-01-06 11:45:00,146.97,147.06,146.89,146.92,14431.0,143.6514,143.7394,143.5732,143.6026,14431.0
2017-01-06 11:50:00,146.88,146.99,146.83,146.91,6228.0,143.5635,143.671,143.5146,143.5928,6228.0
2017-01-06 11:55:00,146.99,147.11,146.96,147.01,18344.0,143.671,143.7883,143.6417,143.6905,18344.0
2017-01-06 12:00:00,147.01,147.01,146.8,146.8,10663.0,143.6905,143.6905,143.4853,143.4853,10663.0
2017-01-06 12:05:00,146.79,146.88,146.7,146.71,10131.0,143.4755,143.5635,143.3875,143.3973,10131.0
2017-01-06 12:10:00,146.71,146.85,146.71,146.72,11645.0,143.3973,143.5342,143.3973,143.4071,11645.0
2017-01-06 12:15:00,146.72,146.79,146.44,146.7,13249.0,143.4071,143.4755,143.1334,143.3875,13249.0
2017-01-06 12:20:00,146.72,146.96,146.72,146.88,10968.0,143.4071,143.6417,143.4071,143.5635,10968.0
2017-01-06 12:25:00,146.91,146.95,146.79,146.85,14383.0,143.5928,143.6319,143.4755,143.5342,14383.0
2017-01-06 12:30:00,146.87,147.1,146.87,147.05,15646.0,143.5537,143.7785,143.5537,143.7296,15646.0
2017-01-06 12:35:00,147.11,147.18,147.02,147.14,12590.0,143.7883,143.8567,143.7003,143.8176,12590.0
2017-01-06 12:40:00,147.15,147.25,147.14,147.22,14858.0,143.8274,143.9251,143.8176,143.8958,14858.0
2017-01-06 12:45:00,147.25,147.32,147.19,147.19,10160.0,143.9251,143.9935,143.8665,143.8665,10160.0
2017-01-06 12:50:00,147.17,147.34,147.15,147.31,10760.0,143.8469,144.0131,143.8274,143.9838,10760.0
2017-01-06 12:55:00,147.3,147.36,147.26,147.34,10210.0,143.974,144.0326,143.9349,144.0131,10210.0
2017-01-06 13:00:00,147.37,147.49,147.35,147.47,11127.0,144.0424,144.1597,144.0229,144.1402,11127.0
2017-01-06 13:05:00,147.45,147.47,147.33,147.42,11755.0,144.1206,144.1402,144.0033,144.0913,11755.0
2017-01-06 13:10:00,147.41,147.45,147.29,147.29,15025.0,144.0815,144.1206,143.9642,143.9642,15025.0
2017-01-06 13:15:00,147.29,147.45,147.27,147.42,20299.0,143.9642,144.1206,143.9447,144.0913,20299.0
2017-01-06 13:20:00,147.42,147.48,147.35,147.4,13821.0,144.0913,144.1499,144.0229,144.0717,13821.0
2017-01-06 13:25:00,147.41,147.41,147.07,147.18,12928.0,144.0815,144.0815,143.7492,143.8567,12928.0
2017-01-06 13:30:00,147.09,147.31,147.04,147.31,5312.0,143.7687,143.9838,143.7199,143.9838,5312.0
2017-01-06 13:35:00,147.31,147.36,147.23,147.36,7821.0,143.9838,144.0326,143.9056,144.0326,7821.0
2017-01-06 13:40:00,147.38,147.46,147.36,147.42,6915.0,144.0522,144.1304,144.0326,144.0913,6915.0
2017-01-06 13:45:00,147.41,147.46,147.28,147.44,11532.0,144.0815,144.1304,143.9544,144.1108,11532.0
2017-01-06 13:50:00,147.44,147.46,147.34,147.43,12088.0,144.1108,144.1304,144.0131,144.1011,12088.0
2017-01-06 13:55:00,147.43,147.48,147.19,147.28,11553.0,144.1011,144.1499,143.8665,143.9544,11553.0
2017-01-06 14:00:00,147.29,147.41,147.29,147.36,10955.0,143.9642,144.0815,143.9642,144.0326,10955.0
2017-01-06 14:05:00,147.37,147.38,147.25,147.32,19511.0,144.0424,144.0522,143.9251,143.9935,19511.0
2017-01-06 14:10:00,147.31,147.37,147.19,147.28,14031.0,143.9838,144.0424,143.8665,143.9544,14031.0
2017-01-06 14:15:00,147.29,147.44,147.28,147.44,13397.0,143.9642,144.1108,143.9544,144.1108,13397.0
2017-01-06 14:20:00,147.39,147.42,147.28,147.33,10205.0,144.062,144.0913,143.9544,144.0033,10205.0
2017-01-06 14:25:00,147.33,147.35,147.16,147.31,16255.0,144.0033,144.0229,143.8372,143.9838,16255.0
2017-01-06 14:30:00,147.33,147.41,147.29,147.41,9186.0,144.0033,144.0815,143.9642,144.0815,9186.0
2017-01-06 14:35:00,147.41,147.43,147.3,147.34,16274.0,144.0815,144.1011,143.974,144.0131,16274.0
2017-01-06 14:40:00,147.29,147.35,147.15,147.35,10360.0,143.9642,144.0229,143.8274,144.0229,10360.0
2017-01-06 14:45:00,147.36,147.46,147.31,147.4,19993.0,144.0326,144.1304,143.9838,144.0717,19993.0
2017-01-06 14:50:00,147.4,147.43,147.29,147.32,16185.0,144.0717,144.1011,143.9642,143.9935,16185.0
2017-01-06 14:55:00,147.31,147.41,147.25,147.29,10246.0,143.9838,144.0815,143.9251,143.9642,10246.0
2017-01-06 15:00:00,147.29,147.32,147.21,147.25,22945.0,143.9642,143.9935,143.886,143.9251,22945.0
2017-01-06 15:05:00,147.24,147.29,147.2,147.2,26804.0,143.9153,143.9642,143.8762,143.8762,26804.0
2017-01-06 15:10:00,147.23,147.28,147.2,147.23,21961.0,143.9056,143.9544,143.8762,143.9056,21961.0
2017-01-06 15:15:00,147.23,147.29,147.2,147.25,43949.0,143.9056,143.9642,143.8762,143.9251,43949.0
2017-01-06 15:20:00,147.25,147.37,147.23,147.36,24705.0,143.9251,144.0424,143.9056,144.0326,24705.0
2017-01-06 15:25:00,147.36,147.39,147.22,147.22,33545.0,144.0326,144.062,143.8958,143.8958,33545.0
2017-01-06 15:30:00,147.22,147.31,147.14,147.27,32771.0,143.8958,143.9838,143.8176,143.9447,32771.0
2017-01-06 15:35:00,147.26,147.31,147.17,147.3,23433.0,143.9349,143.9838,143.8469,143.974,23433.0
2017-01-06 15:40:00,147.31,147.37,147.29,147.35,64346.0,143.9838,144.0424,143.9642,144.0229,64346.0
2017-01-06 15:45:00,147.36,147.45,147.33,147.42,46864.0,144.0326,144.1206,144.0033,144.0913,46864.0
2017-01-06 15:50:00,147.42,147.44,147.36,147.44,39897.0,144.0913,144.1108,144.0326,144.1108,39897.0
2017-01-06 15:55:00,147.43,147.44,147.14,147.27,106504.0,144.1011,144.1108,143.8176,143.9447,106504.0
2017-01-09 09:30:00,147.01,147.7,147.01,147.65,41132.0,143.6905,144.365,143.6905,144.3161,41132.0
2017-01-09 09:35:00,147.64,147.72,147.01,147.52,44843.0,144.3063,144.3845,143.6905,144.189,44843.0
2017-01-09 09:40:00,147.41,147.42,147.1,147.34,24517.0,144.0815,144.0913,143.7785,144.0131,24517.0
2017-01-09 09:45:00,147.35,147.5,147.16,147.29,40396.0,144.0229,144.1695,143.8372,143.9642,40396.0
2017-01-09 09:50:00,147.33,147.75,147.33,147.59,25583.0,144.0033,144.4138,144.0033,144.2574,25583.0
2017-01-09 09:55:00,147.66,147.87,147.53,147.87,25275.0,144.3259,144.5311,144.1988,144.5311,25275.0
2017-01-09 10:00:00,147.87,147.87,147.38,147.52,42098.0,144.5311,144.5311,144.0522,144.189,42098.0
2017-01-09 10:05:00,147.52,147.72,147.46,147.68,15159.0,144.189,144.3845,144.1304,144.3454,15159.0
2017-01-09 10:10:00,147.68,147.92,147.57,147.92,16718.0,144.3454,144.58,144.2379,144.58,16718.0
2017-01-09 10:15:00,147.83,148.34,147.83,148.34,29083.0,144.492,144.9905,144.492,144.9905,29083.0
2017-01-09 10:20:00,148.31,148.34,148.09,148.21,22665.0,144.9612,144.9905,144.7462,144.8634,22665.0
2017-01-09 10:25:00,148.23,148.33,148.15,148.33,10900.0,144.883,144.9807,144.8048,144.9807,10900.0
2017-01-09 10:30:00,148.34,148.45,148.25,148.25,19216.0,144.9905,145.098,144.9025,144.9025,19216.0
2017-01-09 10:35:00,148.22,148.5,148.18,148.47,12836.0,144.8732,145.1469,144.8341,145.1176,12836.0
2017-01-09 10:40:00,148.48,148.64,148.34,148.41,34572.0,145.1273,145.2837,144.9905,145.0589,34572.0
2017-01-09 10:45:00,148.41,148.52,148.08,148.2,32047.0,145.0589,145.1664,144.7364,144.8537,32047.0
2017-01-09 10:50:00,148.39,148.54,148.35,148.53,15036.0,145.0394,145.186,145.0003,145.1762,15036.0
2017-01-09 10:55:00,148.47,148.52,148.36,148.36,16233.0,145.1176,145.1664,145.0101,145.0101,16233.0
2017-01-09 11:00:00,148.3,148.3,148.02,148.19,11278.0,144.9514,144.9514,144.6777,144.8439,11278.0
2017-01-09 11:05:00,148.2,148.24,148.01,148.24,13151.0,144.8537,144.8928,144.668,144.8928,13151.0
2017-01-09 11:10:00,148.21,148.4,148.21,148.31,15516.0,144.8634,145.0492,144.8634,144.9612,15516.0
2017-01-09 11:15:00,148.31,148.32,148.1,148.28,9736.0,144.9612,144.971,144.7559,144.9319,9736.0
2017-01-09 11:20:00,148.22,148.31,148.08,148.08,11665.0,144.8732,144.9612,144.7364,144.7364,11665.0
2017-01-09 11:25:00,148.11,148.13,147.8,147.81,7925.0,144.7657,144.7853,144.4627,144.4725,7925.0
2017-01-09 11:30:00,147.77,147.83,147.55,147.61,14391.0,144.4334,144.492,144.2183,144.277,14391.0
2017-01-09 11:35:00,147.67,147.85,147.66,147.85,11531.0,144.3356,144.5116,144.3259,144.5116,11531.0
2017-01-09 11:40:00,147.87,147.93,147.7,147.87,13570.0,144.5311,144.5898,144.365,144.5311,13570.0
2017-01-09 11:45:00,147.9,148.0,147.82,148.0,12018.0,144.5604,144.6582,144.4823,144.6582,12018.0
2017-01-09 11:50:00,147.99,148.26,147.99,148.26,16026.0,144.6484,144.9123,144.6484,144.9123,16026.0
2017-01-09 11:55:00,148.23,148.34,148.2,148.34,7233.0,144.883,144.9905,144.8537,144.9905,7233.0
2017-01-09 12:00:00,148.3,148.31,148.1,148.27,31097.0,144.9514,144.9612,144.7559,144.9221,31097.0
2017-01-09 12:05:00,148.27,148.32,148.01,148.08,20113.0,144.9221,144.971,144.668,144.7364,20113.0
2017-01-09 12:10:00,148.1,148.18,148.0,148.0,10347.0,144.7559,144.8341,144.6582,144.6582,10347.0
2017-01-09 12:15:00,148.0,148.03,147.71,147.71,8938.0,144.6582,144.6875,144.3747,144.3747,8938.0
2017-01-09 12:20:00,147.76,148.05,147.73,147.97,13119.0,144.4236,144.7071,144.3943,144.6289,13119.0
2017-01-09 12:25:00,147.95,148.14,147.91,147.92,15329.0,144.6093,144.795,144.5702,144.58,15329.0
2017-01-09 12:30:00,147.93,148.13,147.91,148.08,8272.0,144.5898,144.7853,144.5702,144.7364,8272.0
2017-01-09 12:35:00,148.08,148.13,147.99,148.06,14227.0,144.7364,144.7853,144.6484,144.7168,14227.0
2017-01-09 12:40:00,148.04,148.1,148.0,148.1,7407.0,144.6973,144.7559,144.6582,144.7559,7407.0
2017-01-09 12:45:00,148.1,148.18,148.04,148.14,7739.0,144.7559,144.8341,144.6973,144.795,7739.0
2017-01-09 12:50:00,148.11,148.15,148.03,148.06,11035.0,144.7657,144.8048,144.6875,144.7168,11035.0
2017-01-09 12:55:00,148.08,148.15,147.99,148.14,14862.0,144.7364,144.8048,144.6484,144.795,14862.0
2017-01-09 13:00:00,148.12,148.12,148.0,148.1,7879.0,144.7755,144.7755,144.6582,144.7559,7879.0
2017-01-09 13:05:00,148.09,148.1,148.04,148.04,11789.0,144.7462,144.7559,144.6973,144.6973,11789.0
2017-01-09 13:10:00,148.07,148.16,147.96,148.16,16103.0,144.7266,144.8146,144.6191,144.8146,16103.0
2017-01-09 13:15:00,148.17,148.24,148.11,148.24,4882.0,144.8243,144.8928,144.7657,144.8928,4882.0
2017-01-09 13:20:00,148.19,148.3,148.19,148.24,8263.0,144.8439,144.9514,144.8439,144.8928,8263.0
2017-01-09 13:25:00,148.24,148.29,148.21,148.26,7268.0,144.8928,144.9416,144.8634,144.9123,7268.0
2017-01-09 13:30:00,148.28,148.29,148.19,148.25,14379.0,144.9319,144.9416,144.8439,144.9025,14379.0
2017-01-09 13:35:00,148.22,148.28,148.14,148.14,14205.0,144.8732,144.9319,144.795,144.795,14205.0
2017-01-09 13:40:00,148.14,148.3,148.14,148.3,6405.0,144.795,144.9514,144.795,144.9514,6405.0
2017-01-09 13:45:00,148.33,148.33,148.23,148.23,11694.0,144.9807,144.9807,144.883,144.883,11694.0
2017-01-09 13:50:00,148.23,148.27,148.08,148.16,32549.0,144.883,144.9221,144.7364,144.8146,32549.0
2017-01-09 13:55:00,148.13,148.24,148.13,148.23,11416.0,144.7853,144.8928,144.7853,144.883,11416.0
2017-01-09 14:00:00,148.23,148.39,148.23,148.32,15270.0,144.883,145.0394,144.883,144.971,15270.0
2017-01-09 14:05:00,148.34,148.34,148.11,148.15,39067.0,144.9905,144.9905,144.7657,144.8048,39067.0
2017-01-09 14:10:00,148.14,148.15,147.82,147.96,16259.0,144.795,144.8048,144.4823,144.6191,16259.0
2017-01-09 14:15:00,147.91,147.98,147.83,147.83,13345.0,144.5702,144.6386,144.492,144.492,13345.0
2017-01-09 14:20:00,147.82,147.94,147.82,147.92,11459.0,144.4823,144.5995,144.4823,144.58,11459.0
2017-01-09 14:25:00,147.89,147.89,147.66,147.69,34208.0,144.5507,144.5507,144.3259,144.3552,34208.0
2017-01-09 14:30:00,147.65,147.69,147.49,147.56,21301.0,144.3161,144.3552,144.1597,144.2281,21301.0
2017-01-09 14:35:00,147.58,147.69,147.53,147.63,11119.0,144.2477,144.3552,144.1988,144.2965,11119.0
2017-01-09 14:40:00,147.6,147.69,147.59,147.6,10846.0,144.2672,144.3552,144.2574,144.2672,10846.0
2017-01-09 14:45:00,147.59,147.73,147.57,147.73,13945.0,144.2574,144.3943,144.2379,144.3943,13945.0
2017-01-09 14:50:00,147.8,147.8,147.69,147.77,7232.0,144.4627,144.4627,144.3552,144.4334,7232.0
2017-01-09 14:55:00,147.75,147.8,147.64,147.78,18124.0,144.4138,144.4627,144.3063,144.4432,18124.0
2017-01-09 15:00:00,147.76,147.88,147.76,147.84,27033.0,144.4236,144.5409,144.4236,144.5018,27033.0
2017-01-09 15:05:00,147.85,147.95,147.83,147.95,12453.0,144.5116,144.6093,144.492,144.6093,12453.0
2017-01-09 15:10:00,147.94,148.04,147.92,148.01,11149.0,144.5995,144.6973,144.58,144.668,11149.0
2017-01-09 15:15:00,148.0,148.01,147.57,147.68,71876.0,144.6582,144.668,144.2379,144.3454,71876.0
2017-01-09 15:20:00,147.64,147.67,147.56,147.56,14399.0,144.3063,144.3356,144.2281,144.2281,14399.0
2017-01-09 15:25:00,147.55,147.85,147.53,147.84,12569.0,144.2183,144.5116,144.1988,144.5018,12569.0
2017-01-09 15:30:00,147.8,147.95,147.8,147.93,17314.0,144.4627,144.6093,144.4627,144.5898,17314.0
2017-01-09 15:35:00,147.9,147.96,147.89,147.93,22018.0,144.5604,144.6191,144.5507,144.5898,22018.0
2017-01-09 15:40:00,147.94,148.04,147.93,147.97,25557.0,144.5995,144.6973,144.5898,144.6289,25557.0
2017-01-09 15:45:00,147.97,147.97,147.74,147.75,37144.0,144.6289,144.6289,144.4041,144.4138,37144.0
2017-01-09 15:50:00,147.78,147.84,147.58,147.58,32719.0,144.4432,144.5018,144.2477,144.2477,32719.0
2017-01-09 15:55:00,147.59,147.62,147.42,147.5,90861.0,144.2574,144.2868,144.0913,144.1695,90861.0
2017-01-10 09:30:00,147.8,148.31,147.6,148.31,29971.0,144.4627,144.9612,144.2672,144.9612,29971.0
2017-01-10 09:35:00,148.31,148.55,148.11,148.23,20705.0,144.9612,145.1958,144.7657,144.883,20705.0
2017-01-10 09:40:00,148.22,148.22,147.77,148.14,18095.0,144.8732,144.8732,144.4334,144.795,18095.0
2017-01-10 09:45:00,148.17,148.25,148.0,148.25,24344.0,144.8243,144.9025,144.6582,144.9025,24344.0
2017-01-10 09:50:00,148.23,148.31,148.1,148.14,19546.0,144.883,144.9612,144.7559,144.795,19546.0
2017-01-10 09:55:00,148.19,148.19,147.88,147.89,15833.0,144.8439,144.8439,144.5409,144.5507,15833.0
2017-01-10 10:00:00,147.85,147.89,147.63,147.65,25870.0,144.5116,144.5507,144.2965,144.3161,25870.0
2017-01-10 10:05:00,147.65,147.69,147.41,147.42,11640.0,144.3161,144.3552,144.0815,144.0913,11640.0
2017-01-10 10:10:00,147.42,147.58,147.32,147.57,10869.0,144.0913,144.2477,143.9935,144.2379,10869.0
2017-01-10 10:15:00,147.53,147.53,147.3,147.33,11671.0,144.1988,144.1988,143.974,144.0033,11671.0
2017-01-10 10:20:00,147.33,147.46,147.3,147.4,11321.0,144.0033,144.1304,143.974,144.0717,11321.0
2017-01-10 10:25:00,147.44,147.44,147.3,147.36,9041.0,144.1108,144.1108,143.974,144.0326,9041.0
2017-01-10 10:30:00,147.43,147.62,147.43,147.62,11032.0,144.1011,144.2868,144.1011,144.2868,11032.0
2017-01-10 10:35:00,147.62,147.8,147.61,147.62,20569.0,144.2868,144.4627,144.277,144.2868,20569.0
2017-01-10 10:40:00,147.67,147.82,147.57,147.74,16823.0,144.3356,144.4823,144.2379,144.4041,16823.0
2017-01-10 10:45:00,147.74,147.77,147.57,147.72,7805.0,144.4041,144.4334,144.2379,144.3845,7805.0
2017-01-10 10:50:00,147.74,147.8,147.62,147.71,14757.0,144.4041,144.4627,144.2868,144.3747,14757.0
2017-01-10 10:55:00,147.71,147.97,147.71,147.97,11410.0,144.3747,144.6289,144.3747,144.6289,11410.0
2017-01-10 11:00:00,147.96,148.32,147.96,148.32,13158.0,144.6191,144.971,144.6191,144.971,13158.0
2017-01-10 11:05:00,148.24,148.47,148.24,148.45,21197.0,144.8928,145.1176,144.8928,145.098,21197.0
2017-01-10 11:10:00,148.44,148.49,148.11,148.18,23528.0,145.0883,145.1371,144.7657,144.8341,23528.0
2017-01-10 11:15:00,148.17,148.21,147.95,148.0,12755.0,144.8243,144.8634,144.6093,144.6582,12755.0
2017-01-10 11:20:00,148.0,148.15,147.92,148.13,28010.0,144.6582,144.8048,144.58,144.7853,28010.0
2017-01-10 11:25:00,148.13,148.16,147.97,147.97,14092.0,144.7853,144.8146,144.6289,144.6289,14092.0
2017-01-10 11:30:00,148.02,148.08,148.0,148.05,6895.0,144.6777,144.7364,144.6582,144.7071,6895.0
2017-01-10 11:35:00,148.05,148.22,148.05,148.2,12101.0,144.7071,144.8732,144.7071,144.8537,12101.0
2017-01-10 11:40:00,148.19,148.27,148.14,148.19,9307.0,144.8439,144.9221,144.795,144.8439,9307.0
2017-01-10 11:45:00,148.23,148.5,148.22,148.47,10522.0,144.883,145.1469,144.8732,145.1176,10522.0
2017-01-10 11:50:00,148.52,148.8,148.48,148.8,5465.0,145.1664,145.4401,145.1273,145.4401,5465.0
2017-01-10 11:55:00,148.83,148.93,148.72,148.72,18357.0,145.4694,145.5672,145.3619,145.3619,18357.0
2017-01-10 12:00:00,148.72,148.78,148.63,148.67,9602.0,145.3619,145.4206,145.274,145.3131,9602.0
2017-01-10 12:05:00,148.69,148.86,148.68,148.86,3830.0,145.3326,145.4988,145.3228,145.4988,3830.0
2017-01-10 12:10:00,148.86,148.9,148.8,148.84,12945.0,145.4988,145.5379,145.4401,145.4792,12945.0
2017-01-10 12:15:00,148.86,149.06,148.86,148.95,19465.0,145.4988,145.6943,145.4988,145.5867,19465.0
2017-01-10 12:20:00,148.93,148.96,148.72,148.72,11152.0,145.5672,145.5965,145.3619,145.3619,11152.0
2017-01-10 12:25:00,148.71,148.89,148.71,148.88,14180.0,145.3522,145.5281,145.3522,145.5183,14180.0
2017-01-10 12:30:00,148.87,148.89,148.84,148.88,9004.0,145.5085,145.5281,145.4792,145.5183,9004.0
2017-01-10 12:35:00,148.88,148.93,148.8,148.8,27889.0,145.5183,145.5672,145.4401,145.4401,27889.0
2017-01-10 12:40:00,148.83,148.95,148.8,148.89,10203.0,145.4694,145.5867,145.4401,145.5281,10203.0
2017-01-10 12:45:00,148.88,148.91,148.77,148.85,9104.0,145.5183,145.5476,145.4108,145.489,9104.0
2017-01-10 12:50:00,148.86,148.91,148.8,148.84,11958.0,145.4988,145.5476,145.4401,145.4792,11958.0
2017-01-10 12:55:00,148.84,148.88,148.77,148.8,13777.0,145.4792,145.5183,145.4108,145.4401,13777.0
2017-01-10 13:00:00,148.84,148.86,148.75,148.78,29345.0,145.4792,145.4988,145.3913,145.4206,29345.0
2017-01-10 13:05:00,148.76,148.91,148.72,148.91,16421.0,145.401,145.5476,145.3619,145.5476,16421.0
2017-01-10 13:10:00,148.89,148.97,148.89,148.97,7859.0,145.5281,145.6063,145.5281,145.6063,7859.0
2017-01-10 13:15:00,148.94,149.18,148.92,149.18,8830.0,145.577,145.8115,145.5574,145.8115,8830.0
2017-01-10 13:20:00,149.22,149.32,149.2,149.23,16065.0,145.8506,145.9484,145.8311,145.8604,16065.0
2017-01-10 13:25:00,149.22,149.23,149.06,149.1,12681.0,145.8506,145.8604,145.6943,145.7333,12681.0
2017-01-10 13:30:00,149.07,149.07,148.96,149.03,8660.0,145.704,145.704,145.5965,145.6649,8660.0
2017-01-10 13:35:00,149.06,149.21,149.03,149.18,7088.0,145.6943,145.8409,145.6649,145.8115,7088.0
2017-01-10 13:40:00,149.18,149.19,149.09,149.1,12838.0,145.8115,145.8213,145.7236,145.7333,12838.0
2017-01-10 13:45:00,149.12,149.21,149.1,149.16,12436.0,145.7529,145.8409,145.7333,145.792,12436.0
2017-01-10 13:50:00,149.15,149.26,149.09,149.26,8625.0,145.7822,145.8897,145.7236,145.8897,8625.0
2017-01-10 13:55:00,149.25,149.28,148.86,148.95,22212.0,145.88,145.9093,145.4988,145.5867,22212.0
2017-01-10 14:00:00,148.96,149.03,148.85,148.91,11831.0,145.5965,145.6649,145.489,145.5476,11831.0
2017-01-10 14:05:00,148.93,149.04,148.83,148.87,17801.0,145.5672,145.6747,145.4694,145.5085,17801.0
2017-01-10 14:10:00,148.87,148.93,148.73,148.82,17287.0,145.5085,145.5672,145.3717,145.4597,17287.0
2017-01-10 14:15:00,148.82,148.85,148.73,148.85,9835.0,145.4597,145.489,145.3717,145.489,9835.0
2017-01-10 14:20:00,148.84,148.89,148.71,148.77,18758.0,145.4792,145.5281,145.3522,145.4108,18758.0
2017-01-10 14:25:00,148.75,148.77,148.65,148.68,13488.0,145.3913,145.4108,145.2935,145.3228,13488.0
2017-01-10 14:30:00,148.65,148.65,148.46,148.46,16939.0,145.2935,145.2935,145.1078,145.1078,16939.0
2017-01-10 14:35:00,148.48,148.58,148.39,148.41,18712.0,145.1273,145.2251,145.0394,145.0589,18712.0
2017-01-10 14:40:00,148.45,148.58,148.33,148.38,16547.0,145.098,145.2251,144.9807,145.0296,16547.0
2017-01-10 14:45:00,148.37,148.46,148.35,148.46,10903.0,145.0198,145.1078,145.0003,145.1078,10903.0
2017-01-10 14:50:00,148.45,148.47,148.36,148.41,24919.0,145.098,145.1176,145.0101,145.0589,24919.0
2017-01-10 14:55:00,148.44,148.45,148.37,148.4,11622.0,145.0883,145.098,145.0198,145.0492,11622.0
2017-01-10 15:00:00,148.41,148.43,148.35,148.4,17601.0,145.0589,145.0785,145.0003,145.0492,17601.0
2017-01-10 15:05:00,148.41,148.46,148.35,148.37,27025.0,145.0589,145.1078,145.0003,145.0198,27025.0
2017-01-10 15:10:00,148.39,148.51,148.35,148.48,21492.0,145.0394,145.1567,145.0003,145.1273,21492.0
2017-01-10 15:15:00,148.47,148.59,148.44,148.52,23015.0,145.1176,145.2349,145.0883,145.1664,23015.0
2017-01-10 15:20:00,148.51,148.54,148.42,148.44,14307.0,145.1567,145.186,145.0687,145.0883,14307.0
2017-01-10 15:25:00,148.45,148.56,148.43,148.49,19262.0,145.098,145.2055,145.0785,145.1371,19262.0
2017-01-10 15:30:00,148.48,148.54,148.47,148.51,26296.0,145.1273,145.186,145.1176,145.1567,26296.0
2017-01-10 15:35:00,148.52,148.57,148.49,148.49,33184.0,145.1664,145.2153,145.1371,145.1371,33184.0
2017-01-10 15:40:00,148.49,148.5,148.26,148.31,24838.0,145.1371,145.1469,144.9123,144.9612,24838.0
2017-01-10 15:45:00,148.29,148.29,148.18,148.19,39807.0,144.9416,144.9416,144.8341,144.8439,39807.0
2017-01-10 15:50:00,148.16,148.18,148.01,148.04,32622.0,144.8146,144.8341,144.668,144.6973,32622.0
2017-01-10 15:55:00,148.01,148.02,147.68,147.81,107065.0,144.668,144.6777,144.3454,144.4725,107065.0
2017-01-11 09:30:00,147.81,148.33,147.64,148.09,91317.0,144.4725,144.9807,144.3063,144.7462,91317.0
2017-01-11 09:35:00,148.09,148.31,148.05,148.15,93946.0,144.7462,144.9612,144.7071,144.8048,93946.0
2017-01-11 09:40:00,148.17,148.3,148.07,148.17,78463.0,144.8243,144.9514,144.7266,144.8243,78463.0
2017-01-11 09:45:00,148.19,148.23,147.86,148.04,50751.0,144.8439,144.883,144.5213,144.6973,50751.0
2017-01-11 09:50:00,148.03,148.22,148.0,148.12,29954.0,144.6875,144.8732,144.6582,144.7755,29954.0
2017-01-11 09:55:00,148.14,148.19,147.92,148.0,114075.0,144.795,144.8439,144.58,144.6582,114075.0
2017-01-11 10:00:00,147.96,148.03,147.7,147.75,38315.0,144.6191,144.6875,144.365,144.4138,38315.0
2017-01-11 10:05:00,147.76,147.81,147.61,147.61,22991.0,144.4236,144.4725,144.277,144.277,22991.0
2017-01-11 10:10:00,147.61,147.67,147.37,147.43,31801.0,144.277,144.3356,144.0424,144.1011,31801.0
2017-01-11 10:15:00,147.48,147.53,147.04,147.2,26970.0,144.1499,144.1988,143.7199,143.8762,26970.0
2017-01-11 10:20:00,147.27,147.29,146.95,146.96,17279.0,143.9447,143.9642,143.6319,143.6417,17279.0
2017-01-11 10:25:00,146.96,147.02,146.88,146.91,19144.0,143.6417,143.7003,143.5635,143.5928,19144.0
2017-01-11 10:30:00,146.86,147.24,146.86,147.21,24957.0,143.5439,143.9153,143.5439,143.886,24957.0
2017-01-11 10:35:00,147.18,147.34,147.11,147.26,23406.0,143.8567,144.0131,143.7883,143.9349,23406.0
2017-01-11 10:40:00,147.25,147.29,146.83,146.83,26777.0,143.9251,143.9642,143.5146,143.5146,26777.0
2017-01-11 10:45:00,146.84,146.91,146.73,146.74,16888.0,143.5244,143.5928,143.4169,143.4266,16888.0
2017-01-11 10:50:00,146.75,146.8,146.18,146.18,28313.0,143.4364,143.4853,142.8793,142.8793,28313.0
2017-01-11 10:55:00,146.17,146.21,145.68,145.71,80874.0,142.8695,142.9086,142.3906,142.4199,80874.0
2017-01-11 11:00:00,145.75,145.95,145.73,145.86,49999.0,142.459,142.6545,142.4394,142.5665,49999.0
2017-01-11 11:05:00,145.84,146.02,145.81,146.02,30496.0,142.547,142.7229,142.5176,142.7229,30496.0
2017-01-11 11:10:00,146.03,146.29,146.0,146.22,33449.0,142.7327,142.9868,142.7033,142.9184,33449.0
2017-01-11 11:15:00,146.25,146.35,146.15,146.15,16942.0,142.9477,143.0454,142.85,142.85,16942.0
2017-01-11 11:20:00,146.18,146.18,144.42,144.42,43959.0,142.8793,142.8793,141.159,141.159,43959.0
2017-01-11 11:25:00,144.44,144.77,144.12,144.28,28341.0,141.1786,141.5011,140.8658,141.0222,28341.0
2017-01-11 11:30:00,144.19,144.21,143.95,144.15,20702.0,140.9342,140.9538,140.6996,140.8951,20702.0
2017-01-11 11:35:00,144.11,144.3,143.86,144.25,48491.0,140.856,141.0417,140.6117,140.9929,48491.0
2017-01-11 11:40:00,144.22,145.02,144.19,145.02,51522.0,140.9635,141.7455,140.9342,141.7455,51522.0
2017-01-11 11:45:00,144.94,145.34,144.86,145.28,32521.0,141.6673,142.0582,141.5891,141.9996,32521.0
2017-01-11 11:50:00,145.32,145.33,144.69,145.05,34782.0,142.0387,142.0485,141.4229,141.7748,34782.0
2017-01-11 11:55:00,145.12,145.43,145.01,145.33,20114.0,141.8432,142.1462,141.7357,142.0485,20114.0
2017-01-11 12:00:00,145.39,145.7,145.31,145.61,24849.0,142.1071,142.4101,142.0289,142.3222,24849.0
2017-01-11 12:05:00,145.61,145.93,145.49,145.61,31345.0,142.3222,142.6349,142.2049,142.3222,31345.0
2017-01-11 12:10:00,145.59,145.7,145.33,145.36,19429.0,142.3026,142.4101,142.0485,142.0778,19429.0
2017-01-11 12:15:00,145.35,145.49,145.18,145.32,14353.0,142.068,142.2049,141.9019,142.0387,14353.0
2017-01-11 12:20:00,145.32,145.33,144.9,145.15,18824.0,142.0387,142.0485,141.6282,141.8725,18824.0
2017-01-11 12:25:00,145.18,145.46,145.1,145.38,14865.0,141.9019,142.1755,141.8237,142.0973,14865.0
2017-01-11 12:30:00,145.42,145.44,145.13,145.13,9314.0,142.1364,142.156,141.853,141.853,9314.0
2017-01-11 12:35:00,145.1,145.21,144.69,144.78,25414.0,141.8237,141.9312,141.4229,141.5109,25414.0
2017-01-11 12:40:00,144.88,144.96,144.6,144.96,9145.0,141.6086,141.6868,141.335,141.6868,9145.0
2017-01-11 12:45:00,144.88,144.92,144.6,144.88,13191.0,141.6086,141.6477,141.335,141.6086,13191.0
2017-01-11 12:50:00,144.89,145.14,144.85,145.14,9837.0,141.6184,141.8628,141.5793,141.8628,9837.0
2017-01-11 12:55:00,145.12,145.42,145.12,145.42,4796.0,141.8432,142.1364,141.8432,142.1364,4796.0
2017-01-11 13:00:00,145.42,145.62,145.38,145.42,23461.0,142.1364,142.3319,142.0973,142.1364,23461.0
2017-01-11 13:05:00,145.37,145.68,145.37,145.68,14083.0,142.0876,142.3906,142.0876,142.3906,14083.0
2017-01-11 13:10:00,145.62,145.62,145.24,145.43,17417.0,142.3319,142.3319,141.9605,142.1462,17417.0
2017-01-11 13:15:00,145.43,145.52,145.12,145.46,17887.0,142.1462,142.2342,141.8432,142.1755,17887.0
2017-01-11 13:20:00,145.48,145.55,145.31,145.32,21175.0,142.1951,142.2635,142.0289,142.0387,21175.0
2017-01-11 13:25:00,145.31,145.35,145.13,145.25,15834.0,142.0289,142.068,141.853,141.9703,15834.0
2017-01-11 13:30:00,145.25,145.29,145.03,145.29,13553.0,141.9703,142.0094,141.7552,142.0094,13553.0
2017-01-11 13:35:00,145.27,145.8,145.26,145.8,8718.0,141.9898,142.5079,141.9801,142.5079,8718.0
2017-01-11 13:40:00,145.69,145.87,145.57,145.79,11892.0,142.4003,142.5763,142.2831,142.4981,11892.0
2017-01-11 13:45:00,145.85,145.97,145.67,145.68,15445.0,142.5567,142.674,142.3808,142.3906,15445.0
2017-01-11 13:50:00,145.66,145.83,145.55,145.83,13969.0,142.371,142.5372,142.2635,142.5372,13969.0
2017-01-11 13:55:00,145.78,145.92,145.58,145.64,20645.0,142.4883,142.6252,142.2928,142.3515,20645.0
2017-01-11 14:00:00,145.68,145.74,145.57,145.67,17550.0,142.3906,142.4492,142.2831,142.3808,17550.0
2017-01-11 14:05:00,145.69,145.82,145.62,145.75,11023.0,142.4003,142.5274,142.3319,142.459,11023.0
2017-01-11 14:10:00,145.75,146.03,145.75,146.0,16868.0,142.459,142.7327,142.459,142.7033,16868.0
2017-01-11 14:15:00,146.0,146.05,145.69,145.91,19398.0,142.7033,142.7522,142.4003,142.6154,19398.0
2017-01-11 14:20:00,145.95,145.96,145.76,145.8,15439.0,142.6545,142.6642,142.4688,142.5079,15439.0
2017-01-11 14:25:00,145.83,146.05,145.8,145.99,15638.0,142.5372,142.7522,142.5079,142.6936,15638.0
2017-01-11 14:30:00,145.97,146.05,145.9,145.94,26163.0,142.674,142.7522,142.6056,142.6447,26163.0
2017-01-11 14:35:00,145.96,146.04,145.89,145.92,27691.0,142.6642,142.7424,142.5958,142.6252,27691.0
2017-01-11 14:40:00,145.95,146.09,145.92,146.07,15598.0,142.6545,142.7913,142.6252,142.7718,15598.0
2017-01-11 14:45:00,146.05,146.05,145.89,146.03,16909.0,142.7522,142.7522,142.5958,142.7327,16909.0
2017-01-11 14:50:00,146.03,146.03,145.9,145.94,17476.0,142.7327,142.7327,142.6056,142.6447,17476.0
2017-01-11 14:55:00,145.94,146.05,145.83,146.03,16034.0,142.6447,142.7522,142.5372,142.7327,16034.0
2017-01-11 15:00:00,146.01,146.09,145.97,146.06,22283.0,142.7131,142.7913,142.674,142.762,22283.0
2017-01-11 15:05:00,146.06,146.21,146.05,146.08,19850.0,142.762,142.9086,142.7522,142.7815,19850.0
2017-01-11 15:10:00,146.08,146.24,146.07,146.23,17102.0,142.7815,142.9379,142.7718,142.9282,17102.0
2017-01-11 15:15:00,146.24,146.37,146.21,146.31,22751.0,142.9379,143.065,142.9086,143.0063,22751.0
2017-01-11 15:20:00,146.3,146.37,146.15,146.34,15591.0,142.9966,143.065,142.85,143.0357,15591.0
2017-01-11 15:25:00,146.32,146.34,146.21,146.34,15115.0,143.0161,143.0357,142.9086,143.0357,15115.0
2017-01-11 15:30:00,146.34,146.5,146.3,146.47,32602.0,143.0357,143.1921,142.9966,143.1627,32602.0
2017-01-11 15:35:00,146.48,146.56,146.36,146.38,33005.0,143.1725,143.2507,143.0552,143.0748,33005.0
2017-01-11 15:40:00,146.38,146.4,146.28,146.31,29128.0,143.0748,143.0943,142.977,143.0063,29128.0
2017-01-11 15:45:00,146.29,146.4,146.21,146.4,45857.0,142.9868,143.0943,142.9086,143.0943,45857.0
2017-01-11 15:50:00,146.37,146.41,146.27,146.29,24939.0,143.065,143.1041,142.9672,142.9868,24939.0
2017-01-11 15:55:00,146.28,146.3,146.11,146.26,78066.0,142.977,142.9966,142.8109,142.9575,78066.0
2017-01-12 09:30:00,146.18,146.18,145.36,145.71,40676.0,142.8793,142.8793,142.0778,142.4199,40676.0
2017-01-12 09:35:00,145.77,145.8,145.13,145.64,19253.0,142.4785,142.5079,141.853,142.3515,19253.0
2017-01-12 09:40:00,145.62,145.83,145.43,145.57,16585.0,142.3319,142.5372,142.1462,142.2831,16585.0
2017-01-12 09:45:00,145.61,146.43,145.61,146.4,35071.0,142.3222,143.1236,142.3222,143.0943,35071.0
2017-01-12 09:50:00,146.38,146.64,146.28,146.57,27908.0,143.0748,143.3289,142.977,143.2605,27908.0
2017-01-12 09:55:00,146.5,146.75,146.5,146.7,11119.0,143.1921,143.4364,143.1921,143.3875,11119.0
2017-01-12 10:00:00,146.72,146.74,146.37,146.65,19650.0,143.4071,143.4266,143.065,143.3387,19650.0
2017-01-12 10:05:00,146.61,146.65,145.93,146.14,43023.0,143.2996,143.3387,142.6349,142.8402,43023.0
2017-01-12 10:10:00,146.18,146.23,145.88,145.94,84394.0,142.8793,142.9282,142.5861,142.6447,84394.0
2017-01-12 10:15:00,145.94,146.17,145.92,146.0,32208.0,142.6447,142.8695,142.6252,142.7033,32208.0
2017-01-12 10:20:00,146.04,146.56,146.01,146.39,25290.0,142.7424,143.2507,142.7131,143.0845,25290.0
2017-01-12 10:25:00,146.54,146.58,146.33,146.44,14705.0,143.2312,143.2702,143.0259,143.1334,14705.0
2017-01-12 10:30:00,146.49,146.63,146.33,146.63,20820.0,143.1823,143.3191,143.0259,143.3191,20820.0
2017-01-12 10:35:00,146.61,146.98,146.6,146.98,28476.0,143.2996,143.6612,143.2898,143.6612,28476.0
2017-01-12 10:40:00,146.93,146.99,146.65,146.78,39864.0,143.6123,143.671,143.3387,143.4657,39864.0
2017-01-12 10:45:00,146.81,146.82,146.59,146.7,13124.0,143.4951,143.5048,143.28,143.3875,13124.0
2017-01-12 10:50:00,146.7,146.84,146.6,146.61,17114.0,143.3875,143.5244,143.2898,143.2996,17114.0
2017-01-12 10:55:00,146.64,146.71,146.45,146.55,23376.0,143.3289,143.3973,143.1432,143.2409,23376.0
2017-01-12 11:00:00,146.52,146.52,145.97,146.0,18714.0,143.2116,143.2116,142.674,142.7033,18714.0
2017-01-12 11:05:00,146.03,146.32,145.99,146.3,18009.0,142.7327,143.0161,142.6936,142.9966,18009.0
2017-01-12 11:10:00,146.21,146.35,146.09,146.09,11819.0,142.9086,143.0454,142.7913,142.7913,11819.0
2017-01-12 11:15:00,146.09,146.32,145.9,145.9,11063.0,142.7913,143.0161,142.6056,142.6056,11063.0
2017-01-12 11:20:00,145.97,146.26,145.89,146.23,80463.0,142.674,142.9575,142.5958,142.9282,80463.0
2017-01-12 11:25:00,146.23,146.31,145.93,146.16,47670.0,142.9282,143.0063,142.6349,142.8597,47670.0
2017-01-12 11:30:00,146.16,146.21,145.85,145.92,36629.0,142.8597,142.9086,142.5567,142.6252,36629.0
2017-01-12 11:35:00,145.92,146.09,145.88,146.02,35342.0,142.6252,142.7913,142.5861,142.7229,35342.0
2017-01-12 11:40:00,146.12,146.15,145.87,146.15,37800.0,142.8206,142.85,142.5763,142.85,37800.0
2017-01-12 11:45:00,146.1,146.24,146.1,146.14,7763.0,142.8011,142.9379,142.8011,142.8402,7763.0
2017-01-12 11:50:00,146.2,146.29,146.11,146.22,11780.0,142.8988,142.9868,142.8109,142.9184,11780.0
2017-01-12 11:55:00,146.22,146.41,146.11,146.41,7407.0,142.9184,143.1041,142.8109,143.1041,7407.0
2017-01-12 12:00:00,146.46,146.61,146.35,146.5,14309.0,143.153,143.2996,143.0454,143.1921,14309.0
2017-01-12 12:05:00,146.5,146.58,146.34,146.34,9529.0,143.1921,143.2702,143.0357,143.0357,9529.0
2017-01-12 12:10:00,146.31,146.43,146.31,146.38,3259.0,143.0063,143.1236,143.0063,143.0748,3259.0
2017-01-12 12:15:00,146.39,146.67,146.37,146.61,13852.0,143.0845,143.3582,143.065,143.2996,13852.0
2017-01-12 12:20:00,146.51,146.66,146.42,146.53,12242.0,143.2018,143.3484,143.1139,143.2214,12242.0
2017-01-12 12:25:00,146.55,146.63,146.52,146.52,12420.0,143.2409,143.3191,143.2116,143.2116,12420.0
2017-01-12 12:30:00,146.52,146.58,146.29,146.58,14727.0,143.2116,143.2702,142.9868,143.2702,14727.0
2017-01-12 12:35:00,146.55,146.55,146.32,146.33,8285.0,143.2409,143.2409,143.0161,143.0259,8285.0
2017-01-12 12:40:00,146.36,146.5,146.3,146.37,10797.0,143.0552,143.1921,142.9966,143.065,10797.0
2017-01-12 12:45:00,146.39,146.55,146.36,146.43,10390.0,143.0845,143.2409,143.0552,143.1236,10390.0
2017-01-12 12:50:00,146.4,146.53,146.34,146.53,4634.0,143.0943,143.2214,143.0357,143.2214,4634.0
2017-01-12 12:55:00,146.45,146.49,146.33,146.36,7963.0,143.1432,143.1823,143.0259,143.0552,7963.0
2017-01-12 13:00:00,146.4,146.52,146.4,146.4,7428.0,143.0943,143.2116,143.0943,143.0943,7428.0
2017-01-12 13:05:00,146.37,146.5,146.23,146.47,8667.0,143.065,143.1921,142.9282,143.1627,8667.0
2017-01-12 13:10:00,146.46,146.54,146.37,146.37,5902.0,143.153,143.2312,143.065,143.065,5902.0
2017-01-12 13:15:00,146.42,146.6,146.38,146.43,23669.0,143.1139,143.2898,143.0748,143.1236,23669.0
2017-01-12 13:20:00,146.39,146.55,146.22,146.36,18633.0,143.0845,143.2409,142.9184,143.0552,18633.0
2017-01-12 13:25:00,146.38,146.44,146.32,146.43,13552.0,143.0748,143.1334,143.0161,143.1236,13552.0
2017-01-12 13:30:00,146.43,146.44,146.28,146.34,9494.0,143.1236,143.1334,142.977,143.0357,9494.0
2017-01-12 13:35:00,146.36,146.53,146.36,146.41,9872.0,143.0552,143.2214,143.0552,143.1041,9872.0
2017-01-12 13:40:00,146.44,146.51,146.36,146.38,15576.0,143.1334,143.2018,143.0552,143.0748,15576.0
2017-01-12 13:45:00,146.38,146.52,146.35,146.45,15603.0,143.0748,143.2116,143.0454,143.1432,15603.0
2017-01-12 13:50:00,146.46,146.48,146.26,146.26,19415.0,143.153,143.1725,142.9575,142.9575,19415.0
2017-01-12 13:55:00,146.29,146.38,146.21,146.31,14747.0,142.9868,143.0748,142.9086,143.0063,14747.0
2017-01-12 14:00:00,146.36,146.37,146.23,146.31,12657.0,143.0552,143.065,142.9282,143.0063,12657.0
2017-01-12 14:05:00,146.34,146.36,146.12,146.32,19562.0,143.0357,143.0552,142.8206,143.0161,19562.0
2017-01-12 14:10:00,146.3,146.43,146.25,146.28,14989.0,142.9966,143.1236,142.9477,142.977,14989.0
2017-01-12 14:15:00,146.26,146.4,146.18,146.18,15372.0,142.9575,143.0943,142.8793,142.8793,15372.0
2017-01-12 14:20:00,146.21,146.34,146.15,146.23,10687.0,142.9086,143.0357,142.85,142.9282,10687.0
2017-01-12 14:25:00,146.23,146.35,146.18,146.24,14021.0,142.9282,143.0454,142.8793,142.9379,14021.0
2017-01-12 14:30:00,146.25,146.34,146.17,146.2,19085.0,142.9477,143.0357,142.8695,142.8988,19085.0
2017-01-12 14:35:00,146.2,146.35,146.2,146.34,19235.0,142.8988,143.0454,142.8988,143.0357,19235.0
2017-01-12 14:40:00,146.34,146.35,146.15,146.19,13007.0,143.0357,143.0454,142.85,142.8891,13007.0
2017-01-12 14:45:00,146.2,146.28,146.15,146.21,8587.0,142.8988,142.977,142.85,142.9086,8587.0
2017-01-12 14:50:00,146.26,146.34,146.22,146.23,13563.0,142.9575,143.0357,142.9184,142.9282,13563.0
2017-01-12 14:55:00,146.24,146.34,146.2,146.3,15928.0,142.9379,143.0357,142.8988,142.9966,15928.0
2017-01-12 15:00:00,146.33,146.33,146.15,146.21,13139.0,143.0259,143.0259,142.85,142.9086,13139.0
2017-01-12 15:05:00,146.2,146.31,146.19,146.24,13264.0,142.8988,143.0063,142.8891,142.9379,13264.0
2017-01-12 15:10:00,146.25,146.33,146.23,146.29,11580.0,142.9477,143.0259,142.9282,142.9868,11580.0
2017-01-12 15:15:00,146.29,146.35,146.15,146.25,22762.0,142.9868,143.0454,142.85,142.9477,22762.0
2017-01-12 15:20:00,146.26,146.29,146.19,146.23,17930.0,142.9575,142.9868,142.8891,142.9282,17930.0
2017-01-12 15:25:00,146.22,146.24,146.11,146.15,13704.0,142.9184,142.9379,142.8109,142.85,13704.0
2017-01-12 15:30:00,146.16,146.24,146.11,146.17,25652.0,142.8597,142.9379,142.8109,142.8695,25652.0
2017-01-12 15:35:00,146.16,146.19,146.13,146.19,39947.0,142.8597,142.8891,142.8304,142.8891,39947.0
2017-01-12 15:40:00,146.18,146.21,146.01,146.11,42798.0,142.8793,142.9086,142.7131,142.8109,42798.0
2017-01-12 15:45:00,146.1,146.15,146.01,146.15,59393.0,142.8011,142.85,142.7131,142.85,59393.0
2017-01-12 15:50:00,146.16,146.2,145.99,146.01,47359.0,142.8597,142.8988,142.6936,142.7131,47359.0
2017-01-12 15:55:00,146.02,146.05,145.92,145.98,116749.0,142.7229,142.7522,142.6252,142.6838,116749.0
2017-01-13 09:30:00,146.09,146.91,145.6,146.32,26903.0,142.7913,143.5928,142.3124,143.0161,26903.0
2017-01-13 09:35:00,146.52,146.59,145.93,146.03,26165.0,143.2116,143.28,142.6349,142.7327,26165.0
2017-01-13 09:40:00,146.24,146.29,145.85,146.13,19685.0,142.9379,142.9868,142.5567,142.8304,19685.0
2017-01-13 09:45:00,146.16,146.36,146.05,146.22,23917.0,142.8597,143.0552,142.7522,142.9184,23917.0
2017-01-13 09:50:00,146.18,146.27,145.99,146.05,16199.0,142.8793,142.9672,142.6936,142.7522,16199.0
2017-01-13 09:55:00,146.07,146.1,145.85,146.0,32225.0,142.7718,142.8011,142.5567,142.7033,32225.0
2017-01-13 10:00:00,146.04,146.1,145.52,145.71,27166.0,142.7424,142.8011,142.2342,142.4199,27166.0
2017-01-13 10:05:00,145.75,146.16,145.75,145.97,18003.0,142.459,142.8597,142.459,142.674,18003.0
2017-01-13 10:10:00,146.04,146.12,145.9,145.95,23922.0,142.7424,142.8206,142.6056,142.6545,23922.0
2017-01-13 10:15:00,145.98,146.05,145.89,146.0,23070.0,142.6838,142.7522,142.5958,142.7033,23070.0
2017-01-13 10:20:00,146.0,146.06,145.81,145.99,16533.0,142.7033,142.762,142.5176,142.6936,16533.0
2017-01-13 10:25:00,145.99,146.04,145.96,146.03,11703.0,142.6936,142.7424,142.6642,142.7327,11703.0
2017-01-13 10:30:00,146.03,146.07,145.82,145.88,25592.0,142.7327,142.7718,142.5274,142.5861,25592.0
2017-01-13 10:35:00,145.94,146.07,145.84,145.91,19583.0,142.6447,142.7718,142.547,142.6154,19583.0
2017-01-13 10:40:00,145.99,146.07,145.83,146.0,19345.0,142.6936,142.7718,142.5372,142.7033,19345.0
2017-01-13 10:45:00,146.0,146.04,145.86,145.94,13327.0,142.7033,142.7424,142.5665,142.6447,13327.0
2017-01-13 10:50:00,146.0,146.05,145.9,145.98,20924.0,142.7033,142.7522,142.6056,142.6838,20924.0
2017-01-13 10:55:00,145.99,146.03,145.92,146.03,18509.0,142.6936,142.7327,142.6252,142.7327,18509.0
2017-01-13 11:00:00,146.0,146.04,145.94,145.98,24718.0,142.7033,142.7424,142.6447,142.6838,24718.0
2017-01-13 11:05:00,146.01,146.02,145.91,145.97,16178.0,142.7131,142.7229,142.6154,142.674,16178.0
2017-01-13 11:10:00,145.99,146.02,145.9,145.94,27574.0,142.6936,142.7229,142.6056,142.6447,27574.0
2017-01-13 11:15:00,146.0,146.02,145.95,145.98,21196.0,142.7033,142.7229,142.6545,142.6838,21196.0
2017-01-13 11:20:00,145.99,146.02,145.89,145.91,40738.0,142.6936,142.7229,142.5958,142.6154,40738.0
2017-01-13 11:25:00,145.91,146.01,145.9,145.97,15270.0,142.6154,142.7131,142.6056,142.674,15270.0
2017-01-13 11:30:00,145.97,146.0,145.86,146.0,15566.0,142.674,142.7033,142.5665,142.7033,15566.0
2017-01-13 11:35:00,146.0,146.01,145.92,145.96,21260.0,142.7033,142.7131,142.6252,142.6642,21260.0
2017-01-13 11:40:00,145.98,146.0,145.9,145.97,27165.0,142.6838,142.7033,142.6056,142.674,27165.0
2017-01-13 11:45:00,145.99,146.13,145.92,146.1,39503.0,142.6936,142.8304,142.6252,142.8011,39503.0
2017-01-13 11:50:00,146.07,146.3,146.05,146.25,22435.0,142.7718,142.9966,142.7522,142.9477,22435.0
2017-01-13 11:55:00,146.27,146.28,146.13,146.22,10889.0,142.9672,142.977,142.8304,142.9184,10889.0
2017-01-13 12:00:00,146.24,146.31,146.21,146.24,29515.0,142.9379,143.0063,142.9086,142.9379,29515.0
2017-01-13 12:05:00,146.26,146.47,146.14,146.33,39880.0,142.9575,143.1627,142.8402,143.0259,39880.0
2017-01-13 12:10:00,146.43,146.6,146.43,146.56,6372.0,143.1236,143.2898,143.1236,143.2507,6372.0
2017-01-13 12:15:00,146.65,146.65,146.32,146.52,13061.0,143.3387,143.3387,143.0161,143.2116,13061.0
2017-01-13 12:20:00,146.52,146.74,146.52,146.74,4315.0,143.2116,143.4266,143.2116,143.4266,4315.0
2017-01-13 12:25:00,146.73,146.83,146.69,146.82,9495.0,143.4169,143.5146,143.3778,143.5048,9495.0
2017-01-13 12:30:00,146.8,146.99,146.77,146.94,23314.0,143.4853,143.671,143.456,143.6221,23314.0
2017-01-13 12:35:00,146.94,147.0,146.91,146.96,7688.0,143.6221,143.6808,143.5928,143.6417,7688.0
2017-01-13 12:40:00,146.96,147.03,146.94,146.94,9807.0,143.6417,143.7101,143.6221,143.6221,9807.0
2017-01-13 12:45:00,146.94,147.01,146.92,146.95,5540.0,143.6221,143.6905,143.6026,143.6319,5540.0
2017-01-13 12:50:00,146.95,147.01,146.93,146.97,9175.0,143.6319,143.6905,143.6123,143.6514,9175.0
2017-01-13 12:55:00,146.99,147.0,146.9,146.91,20231.0,143.671,143.6808,143.583,143.5928,20231.0
2017-01-13 13:00:00,146.92,147.01,146.92,146.96,14712.0,143.6026,143.6905,143.6026,143.6417,14712.0
2017-01-13 13:05:00,146.95,146.97,146.91,146.94,4529.0,143.6319,143.6514,143.5928,143.6221,4529.0
2017-01-13 13:10:00,146.92,146.97,146.82,146.94,16432.0,143.6026,143.6514,143.5048,143.6221,16432.0
2017-01-13 13:15:00,146.94,146.98,146.87,146.89,16232.0,143.6221,143.6612,143.5537,143.5732,16232.0
2017-01-13 13:20:00,146.91,146.94,146.86,146.86,14764.0,143.5928,143.6221,143.5439,143.5439,14764.0
2017-01-13 13:25:00,146.86,146.95,146.84,146.89,13733.0,143.5439,143.6319,143.5244,143.5732,13733.0
2017-01-13 13:30:00,146.9,146.92,146.87,146.9,19526.0,143.583,143.6026,143.5537,143.583,19526.0
2017-01-13 13:35:00,146.9,146.91,146.86,146.9,17527.0,143.583,143.5928,143.5439,143.583,17527.0
2017-01-13 13:40:00,146.89,146.91,146.79,146.8,22475.0,143.5732,143.5928,143.4755,143.4853,22475.0
2017-01-13 13:45:00,146.8,146.8,146.68,146.76,4902.0,143.4853,143.4853,143.368,143.4462,4902.0
2017-01-13 13:50:00,146.78,146.81,146.73,146.81,9036.0,143.4657,143.4951,143.4169,143.4951,9036.0
2017-01-13 13:55:00,146.8,146.81,146.62,146.68,12410.0,143.4853,143.4951,143.3093,143.368,12410.0
2017-01-13 14:00:00,146.66,146.67,146.55,146.55,16526.0,143.3484,143.3582,143.2409,143.2409,16526.0
2017-01-13 14:05:00,146.56,146.71,146.53,146.53,18613.0,143.2507,143.3973,143.2214,143.2214,18613.0
2017-01-13 14:10:00,146.52,146.6,146.43,146.6,9682.0,143.2116,143.2898,143.1236,143.2898,9682.0
2017-01-13 14:15:00,146.58,146.62,146.44,146.62,7499.0,143.2702,143.3093,143.1334,143.3093,7499.0
2017-01-13 14:20:00,146.6,146.62,146.47,146.49,15391.0,143.2898,143.3093,143.1627,143.1823,15391.0
2017-01-13 14:25:00,146.49,146.57,146.24,146.29,27572.0,143.1823,143.2605,142.9379,142.9868,27572.0
2017-01-13 14:30:00,146.28,146.37,146.25,146.27,9887.0,142.977,143.065,142.9477,142.9672,9887.0
2017-01-13 14:35:00,146.31,146.35,146.26,146.3,9742.0,143.0063,143.0454,142.9575,142.9966,9742.0
2017-01-13 14:40:00,146.3,146.31,146.19,146.3,11193.0,142.9966,143.0063,142.8891,142.9966,11193.0
2017-01-13 14:45:00,146.3,146.3,146.12,146.12,11314.0,142.9966,142.9966,142.8206,142.8206,11314.0
2017-01-13 14:50:00,146.15,146.36,146.15,146.3,10087.0,142.85,143.0552,142.85,142.9966,10087.0
2017-01-13 14:55:00,146.3,146.47,146.26,146.46,10299.0,142.9966,143.1627,142.9575,143.153,10299.0
2017-01-13 15:00:00,146.46,146.5,146.42,146.42,10357.0,143.153,143.1921,143.1139,143.1139,10357.0
2017-01-13 15:05:00,146.41,146.49,146.38,146.46,10401.0,143.1041,143.1823,143.0748,143.153,10401.0
2017-01-13 15:10:00,146.46,146.54,146.45,146.54,8296.0,143.153,143.2312,143.1432,143.2312,8296.0
2017-01-13 15:15:00,146.54,146.65,146.52,146.62,11653.0,143.2312,143.3387,143.2116,143.3093,11653.0
2017-01-13 15:20:00,146.61,146.62,146.47,146.52,16831.0,143.2996,143.3093,143.1627,143.2116,16831.0
2017-01-13 15:25:00,146.54,146.56,146.49,146.53,8917.0,143.2312,143.2507,143.1823,143.2214,8917.0
2017-01-13 15:30:00,146.54,146.55,146.43,146.47,24580.0,143.2312,143.2409,143.1236,143.1627,24580.0
2017-01-13 15:35:00,146.48,146.48,146.4,146.46,18838.0,143.1725,143.1725,143.0943,143.153,18838.0
2017-01-13 15:40:00,146.44,146.53,146.41,146.52,20624.0,143.1334,143.2214,143.1041,143.2116,20624.0
2017-01-13 15:45:00,146.53,146.6,146.38,146.38,46149.0,143.2214,143.2898,143.0748,143.0748,46149.0
2017-01-13 15:50:00,146.4,146.45,146.35,146.38,19315.0,143.0943,143.1432,143.0454,143.0748,19315.0
2017-01-13 15:55:00,146.38,146.39,146.23,146.31,45230.0,143.0748,143.0845,142.9282,143.0063,45230.0
2017-01-17 09:30:00,145.67,145.83,144.91,145.22,45018.0,142.3808,142.5372,141.638,141.941,45018.0
2017-01-17 09:35:00,145.06,145.16,144.66,144.91,20608.0,141.7846,141.8823,141.3936,141.638,20608.0
2017-01-17 09:40:00,145.01,145.15,144.72,144.9,18021.0,141.7357,141.8725,141.4522,141.6282,18021.0
2017-01-17 09:45:00,144.93,145.19,144.83,144.95,24437.0,141.6575,141.9116,141.5598,141.6771,24437.0
2017-01-17 09:50:00,144.98,145.11,144.84,145.03,10417.0,141.7064,141.8334,141.5695,141.7552,10417.0
2017-01-17 09:55:00,144.97,145.09,144.88,144.91,15274.0,141.6966,141.8139,141.6086,141.638,15274.0
2017-01-17 10:00:00,144.88,145.06,144.68,144.91,14904.0,141.6086,141.7846,141.4132,141.638,14904.0
2017-01-17 10:05:00,144.91,145.03,144.82,144.93,28088.0,141.638,141.7552,141.55,141.6575,28088.0
2017-01-17 10:10:00,144.96,145.13,144.96,145.01,35131.0,141.6868,141.853,141.6868,141.7357,35131.0
2017-01-17 10:15:00,145.01,145.15,144.94,144.94,28943.0,141.7357,141.8725,141.6673,141.6673,28943.0
2017-01-17 10:20:00,144.97,145.07,144.85,144.92,24436.0,141.6966,141.7943,141.5793,141.6477,24436.0
2017-01-17 10:25:00,144.89,144.95,144.68,144.75,11464.0,141.6184,141.6771,141.4132,141.4816,11464.0
2017-01-17 10:30:00,144.78,144.84,144.55,144.63,19292.0,141.5109,141.5695,141.2861,141.3643,19292.0
2017-01-17 10:35:00,144.63,144.83,144.59,144.82,16139.0,141.3643,141.5598,141.3252,141.55,16139.0
2017-01-17 10:40:00,144.77,144.95,144.69,144.85,15871.0,141.5011,141.6771,141.4229,141.5793,15871.0
2017-01-17 10:45:00,144.81,144.9,144.76,144.8,16824.0,141.5402,141.6282,141.4913,141.5304,16824.0
2017-01-17 10:50:00,144.84,144.96,144.78,144.91,8250.0,141.5695,141.6868,141.5109,141.638,8250.0
2017-01-17 10:55:00,145.01,145.06,144.76,144.81,18891.0,141.7357,141.7846,141.4913,141.5402,18891.0
2017-01-17 11:00:00,144.81,145.0,144.76,144.95,18375.0,141.5402,141.7259,141.4913,141.6771,18375.0
2017-01-17 11:05:00,145.0,145.03,144.9,144.96,10700.0,141.7259,141.7552,141.6282,141.6868,10700.0
2017-01-17 11:10:00,144.96,145.01,144.83,144.86,10239.0,141.6868,141.7357,141.5598,141.5891,10239.0
2017-01-17 11:15:00,144.88,144.99,144.81,144.98,9421.0,141.6086,141.7162,141.5402,141.7064,9421.0
2017-01-17 11:20:00,144.94,145.01,144.91,144.98,12421.0,141.6673,141.7357,141.638,141.7064,12421.0
2017-01-17 11:25:00,144.96,145.03,144.91,144.97,18989.0,141.6868,141.7552,141.638,141.6966,18989.0
2017-01-17 11:30:00,145.01,145.03,144.86,144.88,14321.0,141.7357,141.7552,141.5891,141.6086,14321.0
2017-01-17 11:35:00,144.94,145.02,144.91,144.95,13431.0,141.6673,141.7455,141.638,141.6771,13431.0
2017-01-17 11:40:00,144.95,144.95,144.75,144.76,18695.0,141.6771,141.6771,141.4816,141.4913,18695.0
2017-01-17 11:45:00,144.77,144.95,144.75,144.9,9866.0,141.5011,141.6771,141.4816,141.6282,9866.0
2017-01-17 11:50:00,144.93,145.0,144.9,144.94,10569.0,141.6575,141.7259,141.6282,141.6673,10569.0
2017-01-17 11:55:00,144.93,144.99,144.84,144.88,16834.0,141.6575,141.7162,141.5695,141.6086,16834.0
2017-01-17 12:00:00,144.88,144.98,144.88,144.88,13016.0,141.6086,141.7064,141.6086,141.6086,13016.0
2017-01-17 12:05:00,144.89,144.92,144.8,144.87,9303.0,141.6184,141.6477,141.5304,141.5989,9303.0
2017-01-17 12:10:00,144.84,144.93,144.75,144.91,16587.0,141.5695,141.6575,141.4816,141.638,16587.0
2017-01-17 12:15:00,144.89,144.93,144.87,144.92,16814.0,141.6184,141.6575,141.5989,141.6477,16814.0
2017-01-17 12:20:00,144.92,144.92,144.78,144.8,30384.0,141.6477,141.6477,141.5109,141.5304,30384.0
2017-01-17 12:25:00,144.78,145.18,144.77,145.18,36139.0,141.5109,141.9019,141.5011,141.9019,36139.0
2017-01-17 12:30:00,145.17,145.25,145.14,145.24,6216.0,141.8921,141.9703,141.8628,141.9605,6216.0
2017-01-17 12:35:00,145.23,145.27,145.08,145.1,14051.0,141.9507,141.9898,141.8041,141.8237,14051.0
2017-01-17 12:40:00,145.1,145.34,145.1,145.23,7275.0,141.8237,142.0582,141.8237,141.9507,7275.0
2017-01-17 12:45:00,145.28,145.32,145.21,145.22,13333.0,141.9996,142.0387,141.9312,141.941,13333.0
2017-01-17 12:50:00,145.2,145.3,145.16,145.16,7149.0,141.9214,142.0192,141.8823,141.8823,7149.0
2017-01-17 12:55:00,145.18,145.4,145.18,145.39,8516.0,141.9019,142.1169,141.9019,142.1071,8516.0
2017-01-17 13:00:00,145.4,145.48,145.33,145.46,5743.0,142.1169,142.1951,142.0485,142.1755,5743.0
2017-01-17 13:05:00,145.5,145.53,145.42,145.5,8135.0,142.2146,142.244,142.1364,142.2146,8135.0
2017-01-17 13:10:00,145.5,145.59,145.48,145.59,6222.0,142.2146,142.3026,142.1951,142.3026,6222.0
2017-01-17 13:15:00,145.59,145.71,145.59,145.67,10813.0,142.3026,142.4199,142.3026,142.3808,10813.0
2017-01-17 13:20:00,145.68,145.76,145.68,145.73,2580.0,142.3906,142.4688,142.3906,142.4394,2580.0
2017-01-17 13:25:00,145.74,145.81,145.68,145.68,7354.0,142.4492,142.5176,142.3906,142.3906,7354.0
2017-01-17 13:30:00,145.73,145.87,145.7,145.79,5715.0,142.4394,142.5763,142.4101,142.4981,5715.0
2017-01-17 13:35:00,145.79,145.86,145.71,145.74,12082.0,142.4981,142.5665,142.4199,142.4492,12082.0
2017-01-17 13:40:00,145.69,145.7,145.5,145.5,7352.0,142.4003,142.4101,142.2146,142.2146,7352.0
2017-01-17 13:45:00,145.49,145.52,145.33,145.33,22324.0,142.2049,142.2342,142.0485,142.0485,22324.0
2017-01-17 13:50:00,145.34,145.52,145.27,145.45,19022.0,142.0582,142.2342,141.9898,142.1658,19022.0
2017-01-17 13:55:00,145.52,145.54,145.47,145.52,14175.0,142.2342,142.2537,142.1853,142.2342,14175.0
2017-01-17 14:00:00,145.52,145.54,145.43,145.49,16151.0,142.2342,142.2537,142.1462,142.2049,16151.0
2017-01-17 14:05:00,145.49,145.67,145.45,145.57,14861.0,142.2049,142.3808,142.1658,142.2831,14861.0
2017-01-17 14:10:00,145.57,145.61,145.45,145.58,15054.0,142.2831,142.3222,142.1658,142.2928,15054.0
2017-01-17 14:15:00,145.54,145.59,145.42,145.43,12350.0,142.2537,142.3026,142.1364,142.1462,12350.0
2017-01-17 14:20:00,145.4,145.42,145.32,145.35,9927.0,142.1169,142.1364,142.0387,142.068,9927.0
2017-01-17 14:25:00,145.32,145.36,145.23,145.3,7553.0,142.0387,142.0778,141.9507,142.0192,7553.0
2017-01-17 14:30:00,145.29,145.33,145.17,145.29,11977.0,142.0094,142.0485,141.8921,142.0094,11977.0
2017-01-17 14:35:00,145.28,145.31,145.15,145.31,17933.0,141.9996,142.0289,141.8725,142.0289,17933.0
2017-01-17 14:40:00,145.27,145.32,145.23,145.3,7039.0,141.9898,142.0387,141.9507,142.0192,7039.0
2017-01-17 14:45:00,145.27,145.35,145.25,145.25,12258.0,141.9898,142.068,141.9703,141.9703,12258.0
2017-01-17 14:50:00,145.24,145.29,145.13,145.15,7534.0,141.9605,142.0094,141.853,141.8725,7534.0
2017-01-17 14:55:00,145.18,145.2,145.06,145.1,9252.0,141.9019,141.9214,141.7846,141.8237,9252.0
2017-01-17 15:00:00,145.14,145.14,144.8,144.84,15356.0,141.8628,141.8628,141.5304,141.5695,15356.0
2017-01-17 15:05:00,144.87,144.95,144.76,144.79,24610.0,141.5989,141.6771,141.4913,141.5207,24610.0
2017-01-17 15:10:00,144.78,144.95,144.76,144.91,10998.0,141.5109,141.6771,141.4913,141.638,10998.0
2017-01-17 15:15:00,144.91,144.96,144.88,144.92,16841.0,141.638,141.6868,141.6086,141.6477,16841.0
2017-01-17 15:20:00,144.89,144.97,144.87,144.93,24570.0,141.6184,141.6966,141.5989,141.6575,24570.0
2017-01-17 15:25:00,144.92,144.99,144.92,144.97,18967.0,141.6477,141.7162,141.6477,141.6966,18967.0
2017-01-17 15:30:00,144.97,145.11,144.95,145.08,18152.0,141.6966,141.8334,141.6771,141.8041,18152.0
2017-01-17 15:35:00,145.08,145.21,145.08,145.21,21991.0,141.8041,141.9312,141.8041,141.9312,21991.0
2017-01-17 15:40:00,145.16,145.24,145.14,145.17,23611.0,141.8823,141.9605,141.8628,141.8921,23611.0
2017-01-17 15:45:00,145.16,145.22,145.05,145.07,23735.0,141.8823,141.941,141.7748,141.7943,23735.0
2017-01-17 15:50:00,145.07,145.09,144.98,145.04,26823.0,141.7943,141.8139,141.7064,141.765,26823.0
2017-01-17 15:55:00,145.05,145.07,144.93,145.03,62998.0,141.7748,141.7943,141.6575,141.7552,62998.0
2017-01-18 09:30:00,145.84,146.0,145.11,145.17,86073.0,142.547,142.7033,141.8334,141.8921,86073.0
2017-01-18 09:35:00,145.22,145.28,144.79,145.04,28048.0,141.941,141.9996,141.5207,141.765,28048.0
2017-01-18 09:40:00,145.09,145.19,144.8,144.92,15214.0,141.8139,141.9116,141.5304,141.6477,15214.0
2017-01-18 09:45:00,144.92,145.15,144.76,145.0,22254.0,141.6477,141.8725,141.4913,141.7259,22254.0
2017-01-18 09:50:00,144.95,145.14,144.9,145.0,27477.0,141.6771,141.8628,141.6282,141.7259,27477.0
2017-01-18 09:55:00,145.05,145.13,144.92,145.08,17469.0,141.7748,141.853,141.6477,141.8041,17469.0
2017-01-18 10:00:00,145.08,145.14,144.93,145.1,9732.0,141.8041,141.8628,141.6575,141.8237,9732.0
2017-01-18 10:05:00,145.06,145.09,144.83,144.92,7145.0,141.7846,141.8139,141.5598,141.6477,7145.0
2017-01-18 10:10:00,144.95,145.0,144.66,144.66,11560.0,141.6771,141.7259,141.3936,141.3936,11560.0
2017-01-18 10:15:00,144.66,144.77,144.61,144.62,6244.0,141.3936,141.5011,141.3447,141.3545,6244.0
2017-01-18 10:20:00,144.61,144.76,144.47,144.75,11214.0,141.3447,141.4913,141.2079,141.4816,11214.0
2017-01-18 10:25:00,144.77,144.84,144.52,144.62,9556.0,141.5011,141.5695,141.2568,141.3545,9556.0
2017-01-18 10:30:00,144.62,144.77,144.6,144.66,8408.0,141.3545,141.5011,141.335,141.3936,8408.0
2017-01-18 10:35:00,144.65,144.8,144.65,144.68,7221.0,141.3838,141.5304,141.3838,141.4132,7221.0
2017-01-18 10:40:00,144.6,144.65,144.34,144.37,9144.0,141.335,141.3838,141.0808,141.1102,9144.0
2017-01-18 10:45:00,144.38,144.58,144.33,144.55,10590.0,141.1199,141.3154,141.0711,141.2861,10590.0
2017-01-18 10:50:00,144.59,144.64,144.55,144.55,7050.0,141.3252,141.3741,141.2861,141.2861,7050.0
2017-01-18 10:55:00,144.57,144.59,144.46,144.47,8786.0,141.3056,141.3252,141.1981,141.2079,8786.0
2017-01-18 11:00:00,144.49,144.51,144.41,144.41,6062.0,141.2274,141.247,141.1492,141.1492,6062.0
2017-01-18 11:05:00,144.42,144.42,144.19,144.19,4207.0,141.159,141.159,140.9342,140.9342,4207.0
2017-01-18 11:10:00,144.23,144.25,144.08,144.09,10244.0,140.9733,140.9929,140.8267,140.8365,10244.0
2017-01-18 11:15:00,144.06,144.06,143.9,143.9,4664.0,140.8072,140.8072,140.6508,140.6508,4664.0
2017-01-18 11:20:00,143.9,143.99,143.9,143.93,22556.0,140.6508,140.7387,140.6508,140.6801,22556.0
2017-01-18 11:25:00,143.97,143.97,143.74,143.83,21755.0,140.7192,140.7192,140.4944,140.5823,21755.0
2017-01-18 11:30:00,143.87,143.97,143.86,143.95,3757.0,140.6214,140.7192,140.6117,140.6996,3757.0
2017-01-18 11:35:00,143.97,143.97,143.78,143.82,9006.0,140.7192,140.7192,140.5335,140.5726,9006.0
2017-01-18 11:40:00,143.85,143.95,143.74,143.87,12324.0,140.6019,140.6996,140.4944,140.6214,12324.0
2017-01-18 11:45:00,143.95,144.15,143.95,144.15,4268.0,140.6996,140.8951,140.6996,140.8951,4268.0
2017-01-18 11:50:00,144.13,144.14,143.88,144.06,6177.0,140.8756,140.8853,140.6312,140.8072,6177.0
2017-01-18 11:55:00,144.06,144.09,143.82,143.89,5615.0,140.8072,140.8365,140.5726,140.641,5615.0
2017-01-18 12:00:00,143.81,144.09,143.8,144.08,8800.0,140.5628,140.8365,140.553,140.8267,8800.0
2017-01-18 12:05:00,144.0,144.0,143.81,143.86,4942.0,140.7485,140.7485,140.5628,140.6117,4942.0
2017-01-18 12:10:00,143.85,143.95,143.81,143.83,7435.0,140.6019,140.6996,140.5628,140.5823,7435.0
2017-01-18 12:15:00,143.8,143.83,143.71,143.78,6828.0,140.553,140.5823,140.4651,140.5335,6828.0
2017-01-18 12:20:00,143.73,143.86,143.73,143.81,4578.0,140.4846,140.6117,140.4846,140.5628,4578.0
2017-01-18 12:25:00,143.78,143.88,143.75,143.87,3818.0,140.5335,140.6312,140.5042,140.6214,3818.0
2017-01-18 12:30:00,143.86,143.98,143.85,143.94,5008.0,140.6117,140.729,140.6019,140.6899,5008.0
2017-01-18 12:35:00,143.98,143.99,143.87,143.9,3547.0,140.729,140.7387,140.6214,140.6508,3547.0
2017-01-18 12:40:00,143.92,143.95,143.56,143.58,14530.0,140.6703,140.6996,140.3184,140.338,14530.0
2017-01-18 12:45:00,143.58,143.84,143.58,143.67,12593.0,140.338,140.5921,140.338,140.426,12593.0
2017-01-18 12:50:00,143.69,143.73,143.67,143.71,2601.0,140.4455,140.4846,140.426,140.4651,2601.0
2017-01-18 12:55:00,143.71,143.71,143.58,143.63,3927.0,140.4651,140.4651,140.338,140.3869,3927.0
2017-01-18 13:00:00,143.63,143.77,143.61,143.74,7011.0,140.3869,140.5237,140.3673,140.4944,7011.0
2017-01-18 13:05:00,143.7,143.85,143.7,143.85,7322.0,140.4553,140.6019,140.4553,140.6019,7322.0
2017-01-18 13:10:00,143.86,143.86,143.73,143.81,4246.0,140.6117,140.6117,140.4846,140.5628,4246.0
2017-01-18 13:15:00,143.83,143.84,143.77,143.78,5212.0,140.5823,140.5921,140.5237,140.5335,5212.0
2017-01-18 13:20:00,143.76,143.76,143.67,143.7,3746.0,140.5139,140.5139,140.426,140.4553,3746.0
2017-01-18 13:25:00,143.74,143.87,143.72,143.83,43387.0,140.4944,140.6214,140.4748,140.5823,43387.0
2017-01-18 13:30:00,143.86,143.99,143.86,143.99,4516.0,140.6117,140.7387,140.6117,140.7387,4516.0
2017-01-18 13:35:00,143.97,144.08,143.91,144.08,28502.0,140.7192,140.8267,140.6605,140.8267,28502.0
2017-01-18 13:40:00,144.07,144.15,144.0,144.02,7384.0,140.8169,140.8951,140.7485,140.7681,7384.0
2017-01-18 13:45:00,144.02,144.1,143.98,144.09,3285.0,140.7681,140.8462,140.729,140.8365,3285.0
2017-01-18 13:50:00,144.08,144.08,143.98,144.0,8323.0,140.8267,140.8267,140.729,140.7485,8323.0
2017-01-18 13:55:00,144.0,144.0,143.85,143.85,4550.0,140.7485,140.7485,140.6019,140.6019,4550.0
2017-01-18 14:00:00,143.89,144.05,143.87,143.98,10811.0,140.641,140.7974,140.6214,140.729,10811.0
2017-01-18 14:05:00,143.96,144.09,143.95,144.0,6902.0,140.7094,140.8365,140.6996,140.7485,6902.0
2017-01-18 14:10:00,143.98,144.17,143.96,144.17,23218.0,140.729,140.9147,140.7094,140.9147,23218.0
2017-01-18 14:15:00,144.11,144.32,144.11,144.3,8043.0,140.856,141.0613,140.856,141.0417,8043.0
2017-01-18 14:20:00,144.29,144.35,144.13,144.13,6035.0,141.032,141.0906,140.8756,140.8756,6035.0
2017-01-18 14:25:00,144.2,144.24,144.13,144.16,11211.0,140.944,140.9831,140.8756,140.9049,11211.0
2017-01-18 14:30:00,144.16,144.21,144.12,144.13,9835.0,140.9049,140.9538,140.8658,140.8756,9835.0
2017-01-18 14:35:00,144.16,144.21,144.12,144.16,5805.0,140.9049,140.9538,140.8658,140.9049,5805.0
2017-01-18 14:40:00,144.17,144.18,144.09,144.15,40020.0,140.9147,140.9244,140.8365,140.8951,40020.0
2017-01-18 14:45:00,144.17,144.24,144.14,144.2,8952.0,140.9147,140.9831,140.8853,140.944,8952.0
2017-01-18 14:50:00,144.22,144.41,144.21,144.41,7845.0,140.9635,141.1492,140.9538,141.1492,7845.0
2017-01-18 14:55:00,144.43,144.53,144.4,144.53,13392.0,141.1688,141.2665,141.1395,141.2665,13392.0
2017-01-18 15:00:00,144.54,144.57,144.48,144.57,8116.0,141.2763,141.3056,141.2177,141.3056,8116.0
2017-01-18 15:05:00,144.58,144.62,144.52,144.62,11765.0,141.3154,141.3545,141.2568,141.3545,11765.0
2017-01-18 15:10:00,144.62,144.82,144.62,144.82,12021.0,141.3545,141.55,141.3545,141.55,12021.0
2017-01-18 15:15:00,144.83,144.84,144.72,144.77,10762.0,141.5598,141.5695,141.4522,141.5011,10762.0
2017-01-18 15:20:00,144.76,144.77,144.64,144.69,11385.0,141.4913,141.5011,141.3741,141.4229,11385.0
2017-01-18 15:25:00,144.67,144.73,144.66,144.68,9396.0,141.4034,141.462,141.3936,141.4132,9396.0
2017-01-18 15:30:00,144.68,144.72,144.62,144.64,13081.0,141.4132,141.4522,141.3545,141.3741,13081.0
2017-01-18 15:35:00,144.61,144.76,144.61,144.72,12807.0,141.3447,141.4913,141.3447,141.4522,12807.0
2017-01-18 15:40:00,144.72,144.74,144.53,144.57,17747.0,141.4522,141.4718,141.2665,141.3056,17747.0
2017-01-18 15:45:00,144.57,144.7,144.57,144.65,23795.0,141.3056,141.4327,141.3056,141.3838,23795.0
2017-01-18 15:50:00,144.66,144.71,144.65,144.67,24874.0,141.3936,141.4425,141.3838,141.4034,24874.0
2017-01-18 15:55:00,144.67,144.73,144.63,144.65,58487.0,141.4034,141.462,141.3643,141.3838,58487.0
2017-01-19 09:30:00,144.38,144.47,144.17,144.22,23619.0,141.1199,141.2079,140.9147,140.9635,23619.0
2017-01-19 09:35:00,144.14,144.43,144.14,144.2,12894.0,140.8853,141.1688,140.8853,140.944,12894.0
2017-01-19 09:40:00,144.17,144.26,143.83,143.83,14054.0,140.9147,141.0026,140.5823,140.5823,14054.0
2017-01-19 09:45:00,143.71,143.96,143.68,143.8,7277.0,140.4651,140.7094,140.4357,140.553,7277.0
2017-01-19 09:50:00,143.76,143.79,143.44,143.52,26294.0,140.5139,140.5432,140.2012,140.2793,26294.0
2017-01-19 09:55:00,143.52,144.0,143.45,144.0,31705.0,140.2793,140.7485,140.2109,140.7485,31705.0
2017-01-19 10:00:00,143.99,144.15,143.81,144.07,15990.0,140.7387,140.8951,140.5628,140.8169,15990.0
2017-01-19 10:05:00,144.07,144.34,144.07,144.29,4573.0,140.8169,141.0808,140.8169,141.032,4573.0
2017-01-19 10:10:00,144.29,144.39,144.24,144.38,3805.0,141.032,141.1297,140.9831,141.1199,3805.0
2017-01-19 10:15:00,144.41,144.41,144.1,144.23,22532.0,141.1492,141.1492,140.8462,140.9733,22532.0
2017-01-19 10:20:00,144.22,144.29,144.0,144.22,15735.0,140.9635,141.032,140.7485,140.9635,15735.0
2017-01-19 10:25:00,144.19,144.34,144.06,144.28,19857.0,140.9342,141.0808,140.8072,141.0222,19857.0
2017-01-19 10:30:00,144.19,144.2,144.1,144.12,4319.0,140.9342,140.944,140.8462,140.8658,4319.0
2017-01-19 10:35:00,144.12,144.21,144.09,144.14,3907.0,140.8658,140.9538,140.8365,140.8853,3907.0
2017-01-19 10:40:00,144.13,144.39,144.08,144.39,11091.0,140.8756,141.1297,140.8267,141.1297,11091.0
2017-01-19 10:45:00,144.39,144.44,144.16,144.44,15672.0,141.1297,141.1786,140.9049,141.1786,15672.0
2017-01-19 10:50:00,144.44,144.48,144.19,144.23,20032.0,141.1786,141.2177,140.9342,140.9733,20032.0
2017-01-19 10:55:00,144.24,144.25,144.1,144.18,5193.0,140.9831,140.9929,140.8462,140.9244,5193.0
2017-01-19 11:00:00,144.14,144.25,144.04,144.07,11096.0,140.8853,140.9929,140.7876,140.8169,11096.0
2017-01-19 11:05:00,144.01,144.22,144.01,144.15,5458.0,140.7583,140.9635,140.7583,140.8951,5458.0
2017-01-19 11:10:00,144.18,144.18,144.03,144.15,3880.0,140.9244,140.9244,140.7778,140.8951,3880.0
2017-01-19 11:15:00,144.11,144.23,144.03,144.23,6119.0,140.856,140.9733,140.7778,140.9733,6119.0
2017-01-19 11:20:00,144.19,144.35,144.09,144.34,6589.0,140.9342,141.0906,140.8365,141.0808,6589.0
2017-01-19 11:25:00,144.32,144.34,144.22,144.27,7705.0,141.0613,141.0808,140.9635,141.0124,7705.0
2017-01-19 11:30:00,144.22,144.29,144.19,144.28,3763.0,140.9635,141.032,140.9342,141.0222,3763.0
2017-01-19 11:35:00,144.29,144.29,144.12,144.12,9972.0,141.032,141.032,140.8658,140.8658,9972.0
2017-01-19 11:40:00,144.15,144.47,144.14,144.41,8899.0,140.8951,141.2079,140.8853,141.1492,8899.0
2017-01-19 11:45:00,144.39,144.39,144.27,144.36,8677.0,141.1297,141.1297,141.0124,141.1004,8677.0
2017-01-19 11:50:00,144.37,144.42,144.33,144.39,9504.0,141.1102,141.159,141.0711,141.1297,9504.0
2017-01-19 11:55:00,144.42,144.57,144.42,144.53,19028.0,141.159,141.3056,141.159,141.2665,19028.0
2017-01-19 12:00:00,144.52,144.52,144.25,144.32,36490.0,141.2568,141.2568,140.9929,141.0613,36490.0
2017-01-19 12:05:00,144.32,144.34,144.25,144.32,6800.0,141.0613,141.0808,140.9929,141.0613,6800.0
2017-01-19 12:10:00,144.33,144.44,144.25,144.32,20340.0,141.0711,141.1786,140.9929,141.0613,20340.0
2017-01-19 12:15:00,144.27,144.44,144.2,144.42,10942.0,141.0124,141.1786,140.944,141.159,10942.0
2017-01-19 12:20:00,144.4,144.43,144.18,144.22,12781.0,141.1395,141.1688,140.9244,140.9635,12781.0
2017-01-19 12:25:00,144.22,144.37,144.15,144.16,26935.0,140.9635,141.1102,140.8951,140.9049,26935.0
2017-01-19 12:30:00,144.13,144.14,143.96,143.96,10756.0,140.8756,140.8853,140.7094,140.7094,10756.0
2017-01-19 12:35:00,143.96,144.04,143.93,144.0,9603.0,140.7094,140.7876,140.6801,140.7485,9603.0
2017-01-19 12:40:00,143.99,144.25,143.99,144.08,16649.0,140.7387,140.9929,140.7387,140.8267,16649.0
2017-01-19 12:45:00,144.08,144.08,143.81,143.92,27122.0,140.8267,140.8267,140.5628,140.6703,27122.0
2017-01-19 12:50:00,143.9,143.92,143.81,143.92,5072.0,140.6508,140.6703,140.5628,140.6703,5072.0
2017-01-19 12:55:00,143.95,144.21,143.93,144.12,17787.0,140.6996,140.9538,140.6801,140.8658,17787.0
2017-01-19 13:00:00,144.15,144.23,144.12,144.16,2992.0,140.8951,140.9733,140.8658,140.9049,2992.0
2017-01-19 13:05:00,144.17,144.21,144.03,144.07,7292.0,140.9147,140.9538,140.7778,140.8169,7292.0
2017-01-19 13:10:00,144.1,144.19,144.03,144.19,3620.0,140.8462,140.9342,140.7778,140.9342,3620.0
2017-01-19 13:15:00,144.22,144.24,144.1,144.24,6159.0,140.9635,140.9831,140.8462,140.9831,6159.0
2017-01-19 13:20:00,144.18,144.39,144.14,144.34,21313.0,140.9244,141.1297,140.8853,141.0808,21313.0
2017-01-19 13:25:00,144.34,144.39,144.3,144.36,6569.0,141.0808,141.1297,141.0417,141.1004,6569.0
2017-01-19 13:30:00,144.33,144.4,144.31,144.4,8090.0,141.0711,141.1395,141.0515,141.1395,8090.0
2017-01-19 13:35:00,144.37,144.52,144.37,144.49,16048.0,141.1102,141.2568,141.1102,141.2274,16048.0
2017-01-19 13:40:00,144.5,144.55,144.49,144.5,10602.0,141.2372,141.2861,141.2274,141.2372,10602.0
2017-01-19 13:45:00,144.5,144.52,144.46,144.46,9333.0,141.2372,141.2568,141.1981,141.1981,9333.0
2017-01-19 13:50:00,144.47,144.64,144.46,144.64,20642.0,141.2079,141.3741,141.1981,141.3741,20642.0
2017-01-19 13:55:00,144.63,144.67,144.61,144.67,24221.0,141.3643,141.4034,141.3447,141.4034,24221.0
2017-01-19 14:00:00,144.66,144.66,144.46,144.52,8349.0,141.3936,141.3936,141.1981,141.2568,8349.0
2017-01-19 14:05:00,144.51,144.54,144.03,144.1,10621.0,141.247,141.2763,140.7778,140.8462,10621.0
2017-01-19 14:10:00,144.12,144.17,143.97,144.03,6036.0,140.8658,140.9147,140.7192,140.7778,6036.0
2017-01-19 14:15:00,144.04,144.05,143.9,143.92,9593.0,140.7876,140.7974,140.6508,140.6703,9593.0
2017-01-19 14:20:00,143.88,144.04,143.76,144.03,16957.0,140.6312,140.7876,140.5139,140.7778,16957.0
2017-01-19 14:25:00,144.02,144.17,143.99,144.17,4128.0,140.7681,140.9147,140.7387,140.9147,4128.0
2017-01-19 14:30:00,144.17,144.31,144.09,144.3,11919.0,140.9147,141.0515,140.8365,141.0417,11919.0
2017-01-19 14:35:00,144.3,144.37,144.27,144.37,18481.0,141.0417,141.1102,141.0124,141.1102,18481.0
2017-01-19 14:40:00,144.35,144.45,144.32,144.44,14730.0,141.0906,141.1883,141.0613,141.1786,14730.0
2017-01-19 14:45:00,144.44,144.54,144.42,144.49,12702.0,141.1786,141.2763,141.159,141.2274,12702.0
2017-01-19 14:50:00,144.49,144.63,144.44,144.59,16383.0,141.2274,141.3643,141.1786,141.3252,16383.0
2017-01-19 14:55:00,144.57,144.59,144.41,144.5,16578.0,141.3056,141.3252,141.1492,141.2372,16578.0
2017-01-19 15:00:00,144.52,144.53,144.41,144.44,11187.0,141.2568,141.2665,141.1492,141.1786,11187.0
2017-01-19 15:05:00,144.45,144.48,144.33,144.38,15083.0,141.1883,141.2177,141.0711,141.1199,15083.0
2017-01-19 15:10:00,144.38,144.43,144.3,144.39,28176.0,141.1199,141.1688,141.0417,141.1297,28176.0
2017-01-19 15:15:00,144.4,144.57,144.39,144.47,14666.0,141.1395,141.3056,141.1297,141.2079,14666.0
2017-01-19 15:20:00,144.47,144.65,144.42,144.65,22010.0,141.2079,141.3838,141.159,141.3838,22010.0
2017-01-19 15:25:00,144.65,144.72,144.62,144.71,13435.0,141.3838,141.4522,141.3545,141.4425,13435.0
2017-01-19 15:30:00,144.7,144.72,144.55,144.55,22245.0,141.4327,141.4522,141.2861,141.2861,22245.0
2017-01-19 15:35:00,144.56,144.57,144.51,144.53,17835.0,141.2959,141.3056,141.247,141.2665,17835.0
2017-01-19 15:40:00,144.51,144.52,144.4,144.41,24253.0,141.247,141.2568,141.1395,141.1492,24253.0
2017-01-19 15:45:00,144.4,144.42,144.33,144.38,18835.0,141.1395,141.159,141.0711,141.1199,18835.0
2017-01-19 15:50:00,144.38,144.52,144.38,144.49,21375.0,141.1199,141.2568,141.1199,141.2274,21375.0
2017-01-19 15:55:00,144.49,144.5,144.28,144.32,55932.0,141.2274,141.2372,141.0222,141.0613,55932.0
2017-01-20 09:30:00,144.91,145.14,144.86,144.92,169704.0,141.638,141.8628,141.5891,141.6477,169704.0
2017-01-20 09:35:00,144.85,144.92,144.78,144.78,5665.0,141.5793,141.6477,141.5109,141.5109,5665.0
2017-01-20 09:40:00,144.76,144.79,144.39,144.46,5620.0,141.4913,141.5207,141.1297,141.1981,5620.0
2017-01-20 09:45:00,144.42,144.62,144.19,144.62,5763.0,141.159,141.3545,140.9342,141.3545,5763.0
2017-01-20 09:50:00,144.72,144.81,144.48,144.76,6104.0,141.4522,141.5402,141.2177,141.4913,6104.0
2017-01-20 09:55:00,144.66,144.66,144.22,144.48,19410.0,141.3936,141.3936,140.9635,141.2177,19410.0
2017-01-20 10:00:00,144.45,144.57,144.31,144.51,8848.0,141.1883,141.3056,141.0515,141.247,8848.0
2017-01-20 10:05:00,144.53,144.58,144.44,144.44,6830.0,141.2665,141.3154,141.1786,141.1786,6830.0
2017-01-20 10:10:00,144.48,144.68,144.44,144.44,7828.0,141.2177,141.4132,141.1786,141.1786,7828.0
2017-01-20 10:15:00,144.44,144.45,144.3,144.3,3171.0,141.1786,141.1883,141.0417,141.0417,3171.0
2017-01-20 10:20:00,144.31,144.37,144.06,144.08,6054.0,141.0515,141.1102,140.8072,140.8267,6054.0
2017-01-20 10:25:00,144.04,144.22,144.04,144.13,7197.0,140.7876,140.9635,140.7876,140.8756,7197.0
2017-01-20 10:30:00,144.18,144.42,144.16,144.42,4150.0,140.9244,141.159,140.9049,141.159,4150.0
2017-01-20 10:35:00,144.42,144.5,144.39,144.49,6830.0,141.159,141.2372,141.1297,141.2274,6830.0
2017-01-20 10:40:00,144.46,144.49,144.31,144.31,3316.0,141.1981,141.2274,141.0515,141.0515,3316.0
2017-01-20 10:45:00,144.27,144.32,144.21,144.23,12219.0,141.0124,141.0613,140.9538,140.9733,12219.0
2017-01-20 10:50:00,144.25,144.35,144.25,144.33,6826.0,140.9929,141.0906,140.9929,141.0711,6826.0
2017-01-20 10:55:00,144.3,144.37,144.21,144.27,7159.0,141.0417,141.1102,140.9538,141.0124,7159.0
2017-01-20 11:00:00,144.29,144.42,144.29,144.41,6297.0,141.032,141.159,141.032,141.1492,6297.0
2017-01-20 11:05:00,144.42,144.44,144.29,144.36,5991.0,141.159,141.1786,141.032,141.1004,5991.0
2017-01-20 11:10:00,144.4,144.44,144.28,144.34,6717.0,141.1395,141.1786,141.0222,141.0808,6717.0
2017-01-20 11:15:00,144.4,144.42,144.07,144.07,13474.0,141.1395,141.159,140.8169,140.8169,13474.0
2017-01-20 11:20:00,144.09,144.09,144.0,144.05,12001.0,140.8365,140.8365,140.7485,140.7974,12001.0
2017-01-20 11:25:00,144.05,144.16,144.02,144.09,13520.0,140.7974,140.9049,140.7681,140.8365,13520.0
2017-01-20 11:30:00,144.11,144.27,144.1,144.27,20487.0,140.856,141.0124,140.8462,141.0124,20487.0
2017-01-20 11:35:00,144.25,144.25,144.19,144.23,3854.0,140.9929,140.9929,140.9342,140.9733,3854.0
2017-01-20 11:40:00,144.24,144.3,144.24,144.25,4670.0,140.9831,141.0417,140.9831,140.9929,4670.0
2017-01-20 11:45:00,144.3,144.35,144.11,144.11,15741.0,141.0417,141.0906,140.856,140.856,15741.0
2017-01-20 11:50:00,144.11,144.37,144.08,144.25,16553.0,140.856,141.1102,140.8267,140.9929,16553.0
2017-01-20 11:55:00,144.19,144.38,144.19,144.33,21605.0,140.9342,141.1199,140.9342,141.0711,21605.0
2017-01-20 12:00:00,144.3,144.36,144.3,144.33,8087.0,141.0417,141.1004,141.0417,141.0711,8087.0
2017-01-20 12:05:00,144.32,144.55,144.3,144.52,79151.0,141.0613,141.2861,141.0417,141.2568,79151.0
2017-01-20 12:10:00,144.45,144.45,144.27,144.35,13774.0,141.1883,141.1883,141.0124,141.0906,13774.0
2017-01-20 12:15:00,144.39,144.65,144.32,144.55,16103.0,141.1297,141.3838,141.0613,141.2861,16103.0
2017-01-20 12:20:00,144.51,144.65,144.43,144.65,12711.0,141.247,141.3838,141.1688,141.3838,12711.0
2017-01-20 12:25:00,144.65,144.71,144.39,144.42,7529.0,141.3838,141.4425,141.1297,141.159,7529.0
2017-01-20 12:30:00,144.41,144.45,144.3,144.42,13931.0,141.1492,141.1883,141.0417,141.159,13931.0
2017-01-20 12:35:00,144.4,144.43,144.29,144.35,39126.0,141.1395,141.1688,141.032,141.0906,39126.0
2017-01-20 12:40:00,144.35,144.42,144.29,144.36,9224.0,141.0906,141.159,141.032,141.1004,9224.0
2017-01-20 12:45:00,144.33,144.44,144.28,144.38,10333.0,141.0711,141.1786,141.0222,141.1199,10333.0
2017-01-20 12:50:00,144.39,144.41,144.14,144.2,32346.0,141.1297,141.1492,140.8853,140.944,32346.0
2017-01-20 12:55:00,144.15,144.25,144.09,144.25,11469.0,140.8951,140.9929,140.8365,140.9929,11469.0
2017-01-20 13:00:00,144.25,144.33,144.17,144.25,8981.0,140.9929,141.0711,140.9147,140.9929,8981.0
2017-01-20 13:05:00,144.35,144.39,144.3,144.39,4999.0,141.0906,141.1297,141.0417,141.1297,4999.0
2017-01-20 13:10:00,144.43,144.43,144.31,144.38,6428.0,141.1688,141.1688,141.0515,141.1199,6428.0
2017-01-20 13:15:00,144.31,144.37,144.21,144.25,7345.0,141.0515,141.1102,140.9538,140.9929,7345.0
2017-01-20 13:20:00,144.28,144.3,144.21,144.25,4051.0,141.0222,141.0417,140.9538,140.9929,4051.0
2017-01-20 13:25:00,144.23,144.23,144.13,144.14,4819.0,140.9733,140.9733,140.8756,140.8853,4819.0
2017-01-20 13:30:00,144.13,144.13,143.96,143.96,3651.0,140.8756,140.8756,140.7094,140.7094,3651.0
2017-01-20 13:35:00,143.98,144.0,143.96,143.96,2548.0,140.729,140.7485,140.7094,140.7094,2548.0
2017-01-20 13:40:00,143.96,144.01,143.94,143.97,5315.0,140.7094,140.7583,140.6899,140.7192,5315.0
2017-01-20 13:45:00,143.99,144.0,143.8,143.81,5177.0,140.7387,140.7485,140.553,140.5628,5177.0
2017-01-20 13:50:00,143.81,143.99,143.8,143.97,17679.0,140.5628,140.7387,140.553,140.7192,17679.0
2017-01-20 13:55:00,143.99,144.02,143.96,143.99,18279.0,140.7387,140.7681,140.7094,140.7387,18279.0
2017-01-20 14:00:00,143.96,144.02,143.91,143.98,4959.0,140.7094,140.7681,140.6605,140.729,4959.0
2017-01-20 14:05:00,144.02,144.05,143.97,143.98,9907.0,140.7681,140.7974,140.7192,140.729,9907.0
2017-01-20 14:10:00,143.97,144.04,143.95,143.95,13910.0,140.7192,140.7876,140.6996,140.6996,13910.0
2017-01-20 14:15:00,143.99,144.03,143.92,143.92,6318.0,140.7387,140.7778,140.6703,140.6703,6318.0
2017-01-20 14:20:00,143.94,143.95,143.64,143.66,8165.0,140.6899,140.6996,140.3966,140.4162,8165.0
2017-01-20 14:25:00,143.67,143.82,143.64,143.82,12754.0,140.426,140.5726,140.3966,140.5726,12754.0
2017-01-20 14:30:00,143.85,143.85,143.76,143.77,5143.0,140.6019,140.6019,140.5139,140.5237,5143.0
2017-01-20 14:35:00,143.74,143.78,143.67,143.71,11978.0,140.4944,140.5335,140.426,140.4651,11978.0
2017-01-20 14:40:00,143.69,143.71,143.56,143.67,21185.0,140.4455,140.4651,140.3184,140.426,21185.0
2017-01-20 14:45:00,143.67,143.71,143.52,143.61,17283.0,140.426,140.4651,140.2793,140.3673,17283.0
2017-01-20 14:50:00,143.63,143.66,143.59,143.65,5662.0,140.3869,140.4162,140.3478,140.4064,5662.0
2017-01-20 14:55:00,143.67,143.68,143.57,143.57,6039.0,140.426,140.4357,140.3282,140.3282,6039.0
2017-01-20 15:00:00,143.6,143.67,143.57,143.61,23477.0,140.3575,140.426,140.3282,140.3673,23477.0
2017-01-20 15:05:00,143.61,143.72,143.58,143.69,18837.0,140.3673,140.4748,140.338,140.4455,18837.0
2017-01-20 15:10:00,143.7,143.77,143.53,143.53,30832.0,140.4553,140.5237,140.2891,140.2891,30832.0
2017-01-20 15:15:00,143.54,143.61,143.42,143.61,36177.0,140.2989,140.3673,140.1816,140.3673,36177.0
2017-01-20 15:20:00,143.63,143.63,143.46,143.57,5601.0,140.3869,140.3869,140.2207,140.3282,5601.0
2017-01-20 15:25:00,143.55,143.62,143.54,143.59,14492.0,140.3087,140.3771,140.2989,140.3478,14492.0
2017-01-20 15:30:00,143.58,143.66,143.54,143.65,10315.0,140.338,140.4162,140.2989,140.4064,10315.0
2017-01-20 15:35:00,143.64,143.67,143.57,143.59,27155.0,140.3966,140.426,140.3282,140.3478,27155.0
2017-01-20 15:40:00,143.59,143.59,143.46,143.48,20513.0,140.3478,140.3478,140.2207,140.2402,20513.0
2017-01-20 15:45:00,143.49,143.51,143.32,143.4,75717.0,140.25,140.2696,140.0839,140.1621,75717.0
2017-01-20 15:50:00,143.44,143.64,143.44,143.6,44663.0,140.2012,140.3966,140.2012,140.3575,44663.0
2017-01-20 15:55:00,143.6,143.62,143.48,143.51,120649.0,140.3575,140.3771,140.2402,140.2696,120649.0
2017-01-23 09:30:00,143.16,143.94,143.15,143.63,68122.0,139.9275,140.6899,139.9177,140.3869,68122.0
2017-01-23 09:35:00,143.71,144.17,143.58,144.07,19262.0,140.4651,140.9147,140.338,140.8169,19262.0
2017-01-23 09:40:00,143.97,144.38,143.97,144.38,13876.0,140.7192,141.1199,140.7192,141.1199,13876.0
2017-01-23 09:45:00,144.28,144.42,144.19,144.3,8040.0,141.0222,141.159,140.9342,141.0417,8040.0
2017-01-23 09:50:00,144.28,144.28,143.81,144.1,10711.0,141.0222,141.0222,140.5628,140.8462,10711.0
2017-01-23 09:55:00,144.06,144.06,143.71,143.71,15982.0,140.8072,140.8072,140.4651,140.4651,15982.0
2017-01-23 10:00:00,143.74,143.87,143.69,143.8,16307.0,140.4944,140.6214,140.4455,140.553,16307.0
2017-01-23 10:05:00,143.8,143.92,143.73,143.73,7091.0,140.553,140.6703,140.4846,140.4846,7091.0
2017-01-23 10:10:00,143.7,143.76,143.51,143.53,6317.0,140.4553,140.5139,140.2696,140.2891,6317.0
2017-01-23 10:15:00,143.57,143.61,143.4,143.46,7885.0,140.3282,140.3673,140.1621,140.2207,7885.0
2017-01-23 10:20:00,143.45,143.58,143.43,143.53,8494.0,140.2109,140.338,140.1914,140.2891,8494.0
2017-01-23 10:25:00,143.49,143.49,143.36,143.36,8595.0,140.25,140.25,140.123,140.123,8595.0
2017-01-23 10:30:00,143.41,143.41,143.04,143.09,10481.0,140.1718,140.1718,139.8102,139.8591,10481.0
2017-01-23 10:35:00,143.1,143.13,142.95,142.98,19832.0,139.8688,139.8981,139.7222,139.7515,19832.0
2017-01-23 10:40:00,143.0,143.08,142.93,142.97,9949.0,139.7711,139.8493,139.7027,139.7418,9949.0
2017-01-23 10:45:00,143.02,143.08,142.94,142.94,19036.0,139.7906,139.8493,139.7124,139.7124,19036.0
2017-01-23 10:50:00,142.98,143.06,142.95,143.0,18716.0,139.7515,139.8297,139.7222,139.7711,18716.0
2017-01-23 10:55:00,143.03,143.14,142.99,143.1,11256.0,139.8004,139.9079,139.7613,139.8688,11256.0
2017-01-23 11:00:00,143.1,143.15,143.07,143.14,11793.0,139.8688,139.9177,139.8395,139.9079,11793.0
2017-01-23 11:05:00,143.15,143.24,143.09,143.14,14518.0,139.9177,140.0057,139.8591,139.9079,14518.0
2017-01-23 11:10:00,143.14,143.16,142.87,142.87,13968.0,139.9079,139.9275,139.644,139.644,13968.0
2017-01-23 11:15:00,142.88,143.06,142.88,143.05,6357.0,139.6538,139.8297,139.6538,139.82,6357.0
2017-01-23 11:20:00,143.07,143.12,142.91,142.94,9250.0,139.8395,139.8884,139.6831,139.7124,9250.0
2017-01-23 11:25:00,142.9,143.08,142.9,143.08,7950.0,139.6733,139.8493,139.6733,139.8493,7950.0
2017-01-23 11:30:00,143.08,143.1,142.91,142.96,7376.0,139.8493,139.8688,139.6831,139.732,7376.0
2017-01-23 11:35:00,142.99,143.01,142.72,142.75,22052.0,139.7613,139.7809,139.4974,139.5267,22052.0
2017-01-23 11:40:00,142.77,142.87,142.71,142.78,6721.0,139.5463,139.644,139.4876,139.5561,6721.0
2017-01-23 11:45:00,142.77,142.79,142.63,142.66,10092.0,139.5463,139.5658,139.4094,139.4388,10092.0
2017-01-23 11:50:00,142.69,142.77,142.66,142.74,7905.0,139.4681,139.5463,139.4388,139.517,7905.0
2017-01-23 11:55:00,142.77,142.87,142.75,142.82,5034.0,139.5463,139.644,139.5267,139.5951,5034.0
2017-01-23 12:00:00,142.84,142.88,142.76,142.88,7790.0,139.6147,139.6538,139.5365,139.6538,7790.0
2017-01-23 12:05:00,142.86,142.89,142.76,142.82,6591.0,139.6342,139.6636,139.5365,139.5951,6591.0
2017-01-23 12:10:00,142.82,142.84,142.76,142.76,1500.0,139.5951,139.6147,139.5365,139.5365,1500.0
2017-01-23 12:15:00,142.77,142.89,142.73,142.88,5885.0,139.5463,139.6636,139.5072,139.6538,5885.0
2017-01-23 12:20:00,142.88,142.99,142.84,142.96,13304.0,139.6538,139.7613,139.6147,139.732,13304.0
2017-01-23 12:25:00,142.97,143.07,142.97,143.01,23911.0,139.7418,139.8395,139.7418,139.7809,23911.0
2017-01-23 12:30:00,143.0,143.08,142.94,143.08,12453.0,139.7711,139.8493,139.7124,139.8493,12453.0
2017-01-23 12:35:00,143.05,143.09,143.03,143.09,6021.0,139.82,139.8591,139.8004,139.8591,6021.0
2017-01-23 12:40:00,143.07,143.12,142.98,142.99,9444.0,139.8395,139.8884,139.7515,139.7613,9444.0
2017-01-23 12:45:00,142.97,143.0,142.9,142.92,6931.0,139.7418,139.7711,139.6733,139.6929,6931.0
2017-01-23 12:50:00,142.96,143.02,142.94,143.0,8545.0,139.732,139.7906,139.7124,139.7711,8545.0
2017-01-23 12:55:00,143.03,143.07,142.97,143.07,12692.0,139.8004,139.8395,139.7418,139.8395,12692.0
2017-01-23 13:00:00,143.07,143.08,143.0,143.05,6500.0,139.8395,139.8493,139.7711,139.82,6500.0
2017-01-23 13:05:00,143.04,143.08,143.0,143.0,2522.0,139.8102,139.8493,139.7711,139.7711,2522.0
2017-01-23 13:10:00,143.03,143.12,142.95,142.96,6355.0,139.8004,139.8884,139.7222,139.732,6355.0
2017-01-23 13:15:00,142.98,143.03,142.94,142.97,11658.0,139.7515,139.8004,139.7124,139.7418,11658.0
2017-01-23 13:20:00,142.94,143.06,142.94,143.0,5100.0,139.7124,139.8297,139.7124,139.7711,5100.0
2017-01-23 13:25:00,142.99,143.06,142.89,142.92,12906.0,139.7613,139.8297,139.6636,139.6929,12906.0
2017-01-23 13:30:00,142.93,143.02,142.93,143.02,4290.0,139.7027,139.7906,139.7027,139.7906,4290.0
2017-01-23 13:35:00,143.02,143.11,142.98,143.01,22069.0,139.7906,139.8786,139.7515,139.7809,22069.0
2017-01-23 13:40:00,142.99,142.99,142.87,142.92,4982.0,139.7613,139.7613,139.644,139.6929,4982.0
2017-01-23 13:45:00,142.93,143.02,142.93,142.95,2700.0,139.7027,139.7906,139.7027,139.7222,2700.0
2017-01-23 13:50:00,142.93,142.93,142.82,142.83,5619.0,139.7027,139.7027,139.5951,139.6049,5619.0
2017-01-23 13:55:00,142.81,142.87,142.78,142.78,7061.0,139.5854,139.644,139.5561,139.5561,7061.0
2017-01-23 14:00:00,142.78,142.88,142.77,142.81,6698.0,139.5561,139.6538,139.5463,139.5854,6698.0
2017-01-23 14:05:00,142.78,142.8,142.72,142.73,9836.0,139.5561,139.5756,139.4974,139.5072,9836.0
2017-01-23 14:10:00,142.74,142.74,142.61,142.65,15240.0,139.517,139.517,139.3899,139.429,15240.0
2017-01-23 14:15:00,142.64,142.71,142.59,142.7,27945.0,139.4192,139.4876,139.3703,139.4779,27945.0
2017-01-23 14:20:00,142.71,142.8,142.7,142.73,61906.0,139.4876,139.5756,139.4779,139.5072,61906.0
2017-01-23 14:25:00,142.7,142.8,142.7,142.8,58827.0,139.4779,139.5756,139.4779,139.5756,58827.0
2017-01-23 14:30:00,142.78,142.92,142.78,142.83,17166.0,139.5561,139.6929,139.5561,139.6049,17166.0
2017-01-23 14:35:00,142.85,142.85,142.75,142.82,16469.0,139.6245,139.6245,139.5267,139.5951,16469.0
2017-01-23 14:40:00,142.81,142.82,142.69,142.77,28123.0,139.5854,139.5951,139.4681,139.5463,28123.0
2017-01-23 14:45:00,142.77,142.77,142.57,142.58,22607.0,139.5463,139.5463,139.3508,139.3606,22607.0
2017-01-23 14:50:00,142.61,142.67,142.59,142.59,9282.0,139.3899,139.4485,139.3703,139.3703,9282.0
2017-01-23 14:55:00,142.62,142.82,142.62,142.75,8324.0,139.3997,139.5951,139.3997,139.5267,8324.0
2017-01-23 15:00:00,142.78,142.82,142.73,142.76,18856.0,139.5561,139.5951,139.5072,139.5365,18856.0
2017-01-23 15:05:00,142.77,142.8,142.74,142.8,9445.0,139.5463,139.5756,139.517,139.5756,9445.0
2017-01-23 15:10:00,142.78,142.85,142.74,142.83,14330.0,139.5561,139.6245,139.517,139.6049,14330.0
2017-01-23 15:15:00,142.83,142.93,142.83,142.9,16164.0,139.6049,139.7027,139.6049,139.6733,16164.0
2017-01-23 15:20:00,142.88,143.06,142.88,143.06,7770.0,139.6538,139.8297,139.6538,139.8297,7770.0
2017-01-23 15:25:00,143.07,143.09,142.98,142.98,12849.0,139.8395,139.8591,139.7515,139.7515,12849.0
2017-01-23 15:30:00,143.0,143.0,142.89,142.91,18379.0,139.7711,139.7711,139.6636,139.6831,18379.0
2017-01-23 15:35:00,142.92,142.97,142.89,142.96,27243.0,139.6929,139.7418,139.6636,139.732,27243.0
2017-01-23 15:40:00,142.95,143.02,142.92,143.02,41443.0,139.7222,139.7906,139.6929,139.7906,41443.0
2017-01-23 15:45:00,143.02,143.08,142.98,143.04,29361.0,139.7906,139.8493,139.7515,139.8102,29361.0
2017-01-23 15:50:00,143.03,143.04,142.97,142.98,30697.0,139.8004,139.8102,139.7418,139.7515,30697.0
2017-01-23 15:55:00,142.99,143.0,142.79,142.79,63381.0,139.7613,139.7711,139.5658,139.5658,63381.0
2017-01-24 09:30:00,143.23,143.66,142.3,142.43,60777.0,139.9959,140.4162,139.0869,139.214,60777.0
2017-01-24 09:35:00,142.47,142.68,141.67,141.8,39379.0,139.2531,139.4583,138.4711,138.5982,39379.0
2017-01-24 09:40:00,141.76,142.13,141.65,141.65,23515.0,138.5591,138.9207,138.4516,138.4516,23515.0
2017-01-24 09:45:00,141.55,141.83,141.49,141.56,21755.0,138.3538,138.6275,138.2952,138.3636,21755.0
2017-01-24 09:50:00,141.52,141.53,141.12,141.29,53742.0,138.3245,138.3343,137.9335,138.0997,53742.0
2017-01-24 09:55:00,141.27,141.27,140.52,140.56,48403.0,138.0801,138.0801,137.3471,137.3862,48403.0
2017-01-24 10:00:00,140.59,140.59,140.15,140.39,37429.0,137.4155,137.4155,136.9854,137.22,37429.0
2017-01-24 10:05:00,140.46,140.78,140.36,140.42,39722.0,137.2884,137.6012,137.1907,137.2493,39722.0
2017-01-24 10:10:00,140.42,140.52,140.27,140.43,53574.0,137.2493,137.3471,137.1027,137.2591,53574.0
2017-01-24 10:15:00,140.45,140.47,140.15,140.15,40676.0,137.2787,137.2982,136.9854,136.9854,40676.0
2017-01-24 10:20:00,140.15,140.36,140.11,140.26,28156.0,136.9854,137.1907,136.9463,137.093,28156.0
2017-01-24 10:25:00,140.22,140.29,140.04,140.09,25321.0,137.0539,137.1223,136.8779,136.9268,25321.0
2017-01-24 10:30:00,140.12,140.24,140.05,140.23,39900.0,136.9561,137.0734,136.8877,137.0636,39900.0
2017-01-24 10:35:00,140.26,140.37,140.04,140.07,42288.0,137.093,137.2005,136.8779,136.9072,42288.0
2017-01-24 10:40:00,140.07,140.17,140.0,140.03,51666.0,136.9072,137.005,136.8388,136.8681,51666.0
2017-01-24 10:45:00,140.02,140.52,140.02,140.44,47345.0,136.8584,137.3471,136.8584,137.2689,47345.0
2017-01-24 10:50:00,140.46,140.48,140.24,140.28,20080.0,137.2884,137.308,137.0734,137.1125,20080.0
2017-01-24 10:55:00,140.28,140.31,140.02,140.13,18962.0,137.1125,137.1418,136.8584,136.9659,18962.0
2017-01-24 11:00:00,140.14,140.21,140.03,140.06,17299.0,136.9757,137.0441,136.8681,136.8975,17299.0
2017-01-24 11:05:00,140.08,140.19,140.02,140.15,12367.0,136.917,137.0245,136.8584,136.9854,12367.0
2017-01-24 11:10:00,140.15,140.21,140.04,140.21,25377.0,136.9854,137.0441,136.8779,137.0441,25377.0
2017-01-24 11:15:00,140.24,140.4,140.14,140.36,24251.0,137.0734,137.2298,136.9757,137.1907,24251.0
2017-01-24 11:20:00,140.35,140.42,140.02,140.03,49157.0,137.1809,137.2493,136.8584,136.8681,49157.0
2017-01-24 11:25:00,140.02,140.32,140.01,140.28,39976.0,136.8584,137.1516,136.8486,137.1125,39976.0
2017-01-24 11:30:00,140.32,140.53,140.32,140.46,23439.0,137.1516,137.3569,137.1516,137.2884,23439.0
2017-01-24 11:35:00,140.5,140.53,140.41,140.41,10724.0,137.3275,137.3569,137.2396,137.2396,10724.0
2017-01-24 11:40:00,140.41,140.49,140.29,140.39,56292.0,137.2396,137.3178,137.1223,137.22,56292.0
2017-01-24 11:45:00,140.39,140.52,140.38,140.47,58030.0,137.22,137.3471,137.2102,137.2982,58030.0
2017-01-24 11:50:00,140.47,140.67,140.46,140.63,25899.0,137.2982,137.4937,137.2884,137.4546,25899.0
2017-01-24 11:55:00,140.64,140.69,140.58,140.69,31344.0,137.4644,137.5132,137.4057,137.5132,31344.0
2017-01-24 12:00:00,140.69,140.93,140.69,140.93,19861.0,137.5132,137.7478,137.5132,137.7478,19861.0
2017-01-24 12:05:00,140.91,141.09,140.82,141.02,57913.0,137.7283,137.9042,137.6403,137.8358,57913.0
2017-01-24 12:10:00,141.01,141.3,141.01,141.14,39511.0,137.826,138.1095,137.826,137.9531,39511.0
2017-01-24 12:15:00,141.17,141.17,141.02,141.06,22861.0,137.9824,137.9824,137.8358,137.8749,22861.0
2017-01-24 12:20:00,141.04,141.21,141.0,141.0,52953.0,137.8553,138.0215,137.8162,137.8162,52953.0
2017-01-24 12:25:00,141.06,141.15,141.0,141.03,20297.0,137.8749,137.9629,137.8162,137.8456,20297.0
2017-01-24 12:30:00,141.0,141.15,141.0,141.07,17974.0,137.8162,137.9629,137.8162,137.8847,17974.0
2017-01-24 12:35:00,141.06,141.21,141.06,141.16,14753.0,137.8749,138.0215,137.8749,137.9726,14753.0
2017-01-24 12:40:00,141.17,141.18,141.08,141.14,16369.0,137.9824,137.9922,137.8944,137.9531,16369.0
2017-01-24 12:45:00,141.16,141.26,141.1,141.13,17414.0,137.9726,138.0704,137.914,137.9433,17414.0
2017-01-24 12:50:00,141.14,141.15,141.06,141.06,16126.0,137.9531,137.9629,137.8749,137.8749,16126.0
2017-01-24 12:55:00,141.08,141.1,141.03,141.07,11685.0,137.8944,137.914,137.8456,137.8847,11685.0
2017-01-24 13:00:00,141.06,141.18,141.04,141.12,13870.0,137.8749,137.9922,137.8553,137.9335,13870.0
2017-01-24 13:05:00,141.13,141.22,141.05,141.16,9654.0,137.9433,138.0313,137.8651,137.9726,9654.0
2017-01-24 13:10:00,141.2,141.25,141.07,141.13,26506.0,138.0117,138.0606,137.8847,137.9433,26506.0
2017-01-24 13:15:00,141.11,141.22,141.08,141.14,14607.0,137.9238,138.0313,137.8944,137.9531,14607.0
2017-01-24 13:20:00,141.18,141.18,141.06,141.09,11916.0,137.9922,137.9922,137.8749,137.9042,11916.0
2017-01-24 13:25:00,141.06,141.18,141.06,141.14,23566.0,137.8749,137.9922,137.8749,137.9531,23566.0
2017-01-24 13:30:00,141.16,141.26,141.14,141.26,23238.0,137.9726,138.0704,137.9531,138.0704,23238.0
2017-01-24 13:35:00,141.28,141.4,141.28,141.36,9082.0,138.0899,138.2072,138.0899,138.1681,9082.0
2017-01-24 13:40:00,141.38,141.41,141.3,141.32,29381.0,138.1877,138.217,138.1095,138.129,29381.0
2017-01-24 13:45:00,141.34,141.37,141.17,141.23,36556.0,138.1486,138.1779,137.9824,138.0411,36556.0
2017-01-24 13:50:00,141.21,141.49,141.17,141.47,18522.0,138.0215,138.2952,137.9824,138.2756,18522.0
2017-01-24 13:55:00,141.49,141.59,141.39,141.53,31859.0,138.2952,138.3929,138.1974,138.3343,31859.0
2017-01-24 14:00:00,141.52,141.63,141.48,141.53,15998.0,138.3245,138.432,138.2854,138.3343,15998.0
2017-01-24 14:05:00,141.55,141.56,141.44,141.44,32575.0,138.3538,138.3636,138.2463,138.2463,32575.0
2017-01-24 14:10:00,141.42,141.44,141.27,141.41,24680.0,138.2268,138.2463,138.0801,138.217,24680.0
2017-01-24 14:15:00,141.41,141.5,141.35,141.43,23938.0,138.217,138.305,138.1583,138.2365,23938.0
2017-01-24 14:20:00,141.42,141.51,141.39,141.4,17553.0,138.2268,138.3147,138.1974,138.2072,17553.0
2017-01-24 14:25:00,141.38,141.51,141.35,141.47,24263.0,138.1877,138.3147,138.1583,138.2756,24263.0
2017-01-24 14:30:00,141.44,141.52,141.39,141.39,12160.0,138.2463,138.3245,138.1974,138.1974,12160.0
2017-01-24 14:35:00,141.39,141.39,141.18,141.24,19050.0,138.1974,138.1974,137.9922,138.0508,19050.0
2017-01-24 14:40:00,141.24,141.24,141.12,141.17,16034.0,138.0508,138.0508,137.9335,137.9824,16034.0
2017-01-24 14:45:00,141.18,141.23,141.08,141.09,17245.0,137.9922,138.0411,137.8944,137.9042,17245.0
2017-01-24 14:50:00,141.13,141.23,141.11,141.16,22383.0,137.9433,138.0411,137.9238,137.9726,22383.0
2017-01-24 14:55:00,141.17,141.17,140.98,140.98,24491.0,137.9824,137.9824,137.7967,137.7967,24491.0
2017-01-24 15:00:00,141.0,141.35,140.98,141.29,33982.0,137.8162,138.1583,137.7967,138.0997,33982.0
2017-01-24 15:05:00,141.28,141.3,141.21,141.24,30372.0,138.0899,138.1095,138.0215,138.0508,30372.0
2017-01-24 15:10:00,141.23,141.25,141.11,141.16,27514.0,138.0411,138.0606,137.9238,137.9726,27514.0
2017-01-24 15:15:00,141.16,141.16,140.97,140.98,26775.0,137.9726,137.9726,137.7869,137.7967,26775.0
2017-01-24 15:20:00,141.0,141.17,140.99,141.01,38714.0,137.8162,137.9824,137.8065,137.826,38714.0
2017-01-24 15:25:00,141.0,141.07,140.87,140.94,49167.0,137.8162,137.8847,137.6892,137.7576,49167.0
2017-01-24 15:30:00,140.95,141.04,140.95,141.0,41051.0,137.7674,137.8553,137.7674,137.8162,41051.0
2017-01-24 15:35:00,140.98,141.22,140.98,141.01,78422.0,137.7967,138.0313,137.7967,137.826,78422.0
2017-01-24 15:40:00,141.01,141.03,140.92,141.02,68785.0,137.826,137.8456,137.7381,137.8358,68785.0
2017-01-24 15:45:00,141.02,141.06,140.93,140.93,57821.0,137.8358,137.8749,137.7478,137.7478,57821.0
2017-01-24 15:50:00,140.93,140.94,140.78,140.79,68396.0,137.7478,137.7576,137.6012,137.611,68396.0
2017-01-24 15:55:00,140.81,141.05,140.81,140.95,87426.0,137.6305,137.8651,137.6305,137.7674,87426.0
2017-01-25 09:30:00,141.5,141.71,140.77,140.86,72326.0,138.305,138.5102,137.5914,137.6794,72326.0
2017-01-25 09:35:00,141.09,141.56,140.91,141.38,20540.0,137.9042,138.3636,137.7283,138.1877,20540.0
2017-01-25 09:40:00,141.38,141.71,141.14,141.62,36214.0,138.1877,138.5102,137.9531,138.4222,36214.0
2017-01-25 09:45:00,141.62,141.67,141.37,141.48,15321.0,138.4222,138.4711,138.1779,138.2854,15321.0
2017-01-25 09:50:00,141.47,142.19,141.47,142.16,19954.0,138.2756,138.9794,138.2756,138.9501,19954.0
2017-01-25 09:55:00,142.16,142.19,141.78,141.97,15549.0,138.9501,138.9794,138.5786,138.7643,15549.0
2017-01-25 10:00:00,141.94,142.11,141.83,142.0,20150.0,138.735,138.9012,138.6275,138.7937,20150.0
2017-01-25 10:05:00,141.98,142.31,141.96,142.3,14365.0,138.7741,139.0967,138.7546,139.0869,14365.0
2017-01-25 10:10:00,142.32,142.42,142.13,142.27,37146.0,139.1064,139.2042,138.9207,139.0576,37146.0
2017-01-25 10:15:00,142.31,142.31,142.05,142.12,32498.0,139.0967,139.0967,138.8425,138.911,32498.0
2017-01-25 10:20:00,142.17,142.23,142.1,142.13,26519.0,138.9598,139.0185,138.8914,138.9207,26519.0
2017-01-25 10:25:00,142.09,142.09,141.97,142.02,21313.0,138.8816,138.8816,138.7643,138.8132,21313.0
2017-01-25 10:30:00,142.05,142.42,142.04,142.37,12647.0,138.8425,139.2042,138.8328,139.1553,12647.0
2017-01-25 10:35:00,142.39,142.44,142.25,142.33,23254.0,139.1749,139.2237,139.038,139.1162,23254.0
2017-01-25 10:40:00,142.36,142.72,142.31,142.7,38736.0,139.1455,139.4974,139.0967,139.4779,38736.0
2017-01-25 10:45:00,142.72,142.72,142.52,142.65,25662.0,139.4974,139.4974,139.3019,139.429,25662.0
2017-01-25 10:50:00,142.68,142.87,142.66,142.81,21009.0,139.4583,139.644,139.4388,139.5854,21009.0
2017-01-25 10:55:00,142.8,143.02,142.79,142.93,18619.0,139.5756,139.7906,139.5658,139.7027,18619.0
2017-01-25 11:00:00,142.96,142.97,142.66,142.77,18688.0,139.732,139.7418,139.4388,139.5463,18688.0
2017-01-25 11:05:00,142.77,142.78,142.71,142.71,11372.0,139.5463,139.5561,139.4876,139.4876,11372.0
2017-01-25 11:10:00,142.74,142.74,142.63,142.72,19926.0,139.517,139.517,139.4094,139.4974,19926.0
2017-01-25 11:15:00,142.73,142.73,142.62,142.67,17585.0,139.5072,139.5072,139.3997,139.4485,17585.0
2017-01-25 11:20:00,142.64,142.66,142.49,142.49,5061.0,139.4192,139.4388,139.2726,139.2726,5061.0
2017-01-25 11:25:00,142.51,142.65,142.5,142.62,9958.0,139.2921,139.429,139.2824,139.3997,9958.0
2017-01-25 11:30:00,142.62,142.64,142.18,142.18,19170.0,139.3997,139.4192,138.9696,138.9696,19170.0
2017-01-25 11:35:00,142.18,142.34,142.14,142.33,16458.0,138.9696,139.126,138.9305,139.1162,16458.0
2017-01-25 11:40:00,142.34,142.41,142.21,142.21,4667.0,139.126,139.1944,138.9989,138.9989,4667.0
2017-01-25 11:45:00,142.21,142.37,142.21,142.29,16573.0,138.9989,139.1553,138.9989,139.0771,16573.0
2017-01-25 11:50:00,142.26,142.29,142.13,142.26,9768.0,139.0478,139.0771,138.9207,139.0478,9768.0
2017-01-25 11:55:00,142.26,142.31,142.17,142.17,11981.0,139.0478,139.0967,138.9598,138.9598,11981.0
2017-01-25 12:00:00,142.18,142.27,142.16,142.18,9263.0,138.9696,139.0576,138.9501,138.9696,9263.0
2017-01-25 12:05:00,142.17,142.27,141.96,141.96,22354.0,138.9598,139.0576,138.7546,138.7546,22354.0
2017-01-25 12:10:00,142.0,142.05,141.92,141.95,15379.0,138.7937,138.8425,138.7155,138.7448,15379.0
2017-01-25 12:15:00,141.94,142.01,141.88,141.94,19043.0,138.735,138.8034,138.6764,138.735,19043.0
2017-01-25 12:20:00,141.95,141.98,141.9,141.95,11224.0,138.7448,138.7741,138.6959,138.7448,11224.0
2017-01-25 12:25:00,141.89,141.91,141.78,141.78,10577.0,138.6861,138.7057,138.5786,138.5786,10577.0
2017-01-25 12:30:00,141.81,142.0,141.75,141.88,31506.0,138.608,138.7937,138.5493,138.6764,31506.0
2017-01-25 12:35:00,141.9,141.9,141.72,141.72,11858.0,138.6959,138.6959,138.52,138.52,11858.0
2017-01-25 12:40:00,141.71,141.84,141.64,141.69,13060.0,138.5102,138.6373,138.4418,138.4907,13060.0
2017-01-25 12:45:00,141.67,141.72,141.58,141.65,15406.0,138.4711,138.52,138.3831,138.4516,15406.0
2017-01-25 12:50:00,141.62,141.69,141.55,141.55,10954.0,138.4222,138.4907,138.3538,138.3538,10954.0
2017-01-25 12:55:00,141.55,141.84,141.51,141.84,14292.0,138.3538,138.6373,138.3147,138.6373,14292.0
2017-01-25 13:00:00,141.82,142.04,141.82,141.95,13795.0,138.6177,138.8328,138.6177,138.7448,13795.0
2017-01-25 13:05:00,141.95,142.19,141.94,142.0,10393.0,138.7448,138.9794,138.735,138.7937,10393.0
2017-01-25 13:10:00,141.97,142.11,141.9,142.11,9914.0,138.7643,138.9012,138.6959,138.9012,9914.0
2017-01-25 13:15:00,142.1,142.18,142.03,142.16,10456.0,138.8914,138.9696,138.823,138.9501,10456.0
2017-01-25 13:20:00,142.16,142.16,142.05,142.15,4794.0,138.9501,138.9501,138.8425,138.9403,4794.0
2017-01-25 13:25:00,142.15,142.16,142.06,142.08,3972.0,138.9403,138.9501,138.8523,138.8719,3972.0
2017-01-25 13:30:00,142.11,142.22,142.05,142.2,12951.0,138.9012,139.0087,138.8425,138.9891,12951.0
2017-01-25 13:35:00,142.17,142.28,142.13,142.15,10112.0,138.9598,139.0673,138.9207,138.9403,10112.0
2017-01-25 13:40:00,142.17,142.2,142.08,142.08,8247.0,138.9598,138.9891,138.8719,138.8719,8247.0
2017-01-25 13:45:00,142.07,142.11,142.0,142.05,12814.0,138.8621,138.9012,138.7937,138.8425,12814.0
2017-01-25 13:50:00,142.03,142.15,141.98,142.08,17542.0,138.823,138.9403,138.7741,138.8719,17542.0
2017-01-25 13:55:00,142.09,142.15,142.0,142.12,28194.0,138.8816,138.9403,138.7937,138.911,28194.0
2017-01-25 14:00:00,142.11,142.23,142.07,142.11,19480.0,138.9012,139.0185,138.8621,138.9012,19480.0
2017-01-25 14:05:00,142.09,142.27,142.09,142.23,23882.0,138.8816,139.0576,138.8816,139.0185,23882.0
2017-01-25 14:10:00,142.23,142.31,142.17,142.23,18429.0,139.0185,139.0967,138.9598,139.0185,18429.0
2017-01-25 14:15:00,142.23,142.27,142.15,142.26,12913.0,139.0185,139.0576,138.9403,139.0478,12913.0
2017-01-25 14:20:00,142.26,142.36,142.17,142.21,30547.0,139.0478,139.1455,138.9598,138.9989,30547.0
2017-01-25 14:25:00,142.18,142.22,142.07,142.08,11566.0,138.9696,139.0087,138.8621,138.8719,11566.0
2017-01-25 14:30:00,142.06,142.19,141.97,142.08,10044.0,138.8523,138.9794,138.7643,138.8719,10044.0
2017-01-25 14:35:00,142.1,142.14,141.94,141.95,10345.0,138.8914,138.9305,138.735,138.7448,10345.0
2017-01-25 14:40:00,141.94,142.0,141.88,141.96,10848.0,138.735,138.7937,138.6764,138.7546,10848.0
2017-01-25 14:45:00,141.94,142.06,141.91,142.0,9368.0,138.735,138.8523,138.7057,138.7937,9368.0
2017-01-25 14:50:00,142.02,142.1,141.95,142.05,11358.0,138.8132,138.8914,138.7448,138.8425,11358.0
2017-01-25 14:55:00,142.0,142.02,141.91,142.01,14493.0,138.7937,138.8132,138.7057,138.8034,14493.0
2017-01-25 15:00:00,142.03,142.14,142.03,142.11,16600.0,138.823,138.9305,138.823,138.9012,16600.0
2017-01-25 15:05:00,142.1,142.1,141.98,142.02,14918.0,138.8914,138.8914,138.7741,138.8132,14918.0
2017-01-25 15:10:00,142.01,142.08,141.99,142.08,121638.0,138.8034,138.8719,138.7839,138.8719,121638.0
2017-01-25 15:15:00,142.08,142.16,141.99,142.07,20492.0,138.8719,138.9501,138.7839,138.8621,20492.0
2017-01-25 15:20:00,142.06,142.16,142.01,142.15,22006.0,138.8523,138.9501,138.8034,138.9403,22006.0
2017-01-25 15:25:00,142.14,142.42,142.0,142.42,208481.0,138.9305,139.2042,138.7937,139.2042,208481.0
2017-01-25 15:30:00,142.37,142.46,142.36,142.44,36972.0,139.1553,139.2433,139.1455,139.2237,36972.0
2017-01-25 15:35:00,142.42,142.63,142.38,142.62,29554.0,139.2042,139.4094,139.1651,139.3997,29554.0
2017-01-25 15:40:00,142.65,142.69,142.58,142.66,27857.0,139.429,139.4681,139.3606,139.4388,27857.0
2017-01-25 15:45:00,142.66,142.72,142.64,142.68,27693.0,139.4388,139.4974,139.4192,139.4583,27693.0
2017-01-25 15:50:00,142.67,142.7,142.54,142.54,48640.0,139.4485,139.4779,139.3215,139.3215,48640.0
2017-01-25 15:55:00,142.54,142.54,142.37,142.46,70893.0,139.3215,139.3215,139.1553,139.2433,70893.0
2017-01-26 09:30:00,142.52,142.64,142.2,142.24,62836.0,139.3019,139.4192,138.9891,139.0282,62836.0
2017-01-26 09:35:00,142.18,142.98,141.98,142.66,138100.0,138.9696,139.7515,138.7741,139.4388,138100.0
2017-01-26 09:40:00,142.72,142.91,142.47,142.62,47299.0,139.4974,139.6831,139.2531,139.3997,47299.0
2017-01-26 09:45:00,142.58,143.1,142.58,142.92,39932.0,139.3606,139.8688,139.3606,139.6929,39932.0
2017-01-26 09:50:00,142.85,143.13,142.81,142.9,47859.0,139.6245,139.8981,139.5854,139.6733,47859.0
2017-01-26 09:55:00,142.91,142.95,142.63,142.73,35172.0,139.6831,139.7222,139.4094,139.5072,35172.0
2017-01-26 10:00:00,142.77,142.85,142.59,142.62,41322.0,139.5463,139.6245,139.3703,139.3997,41322.0
2017-01-26 10:05:00,142.63,142.71,142.5,142.56,26082.0,139.4094,139.4876,139.2824,139.341,26082.0
2017-01-26 10:10:00,142.56,142.7,142.45,142.51,13959.0,139.341,139.4779,139.2335,139.2921,13959.0
2017-01-26 10:15:00,142.51,142.61,142.4,142.42,46445.0,139.2921,139.3899,139.1846,139.2042,46445.0
2017-01-26 10:20:00,142.4,142.44,142.22,142.26,41725.0,139.1846,139.2237,139.0087,139.0478,41725.0
2017-01-26 10:25:00,142.29,142.3,141.99,142.0,56052.0,139.0771,139.0869,138.7839,138.7937,56052.0
2017-01-26 10:30:00,141.97,142.22,141.97,142.16,26970.0,138.7643,139.0087,138.7643,138.9501,26970.0
2017-01-26 10:35:00,142.14,142.47,142.13,142.29,12907.0,138.9305,139.2531,138.9207,139.0771,12907.0
2017-01-26 10:40:00,142.29,142.34,142.18,142.24,24490.0,139.0771,139.126,138.9696,139.0282,24490.0
2017-01-26 10:45:00,142.24,142.65,142.23,142.65,37958.0,139.0282,139.429,139.0185,139.429,37958.0
2017-01-26 10:50:00,142.65,142.67,142.52,142.53,13487.0,139.429,139.4485,139.3019,139.3117,13487.0
2017-01-26 10:55:00,142.5,142.61,142.47,142.59,7923.0,139.2824,139.3899,139.2531,139.3703,7923.0
2017-01-26 11:00:00,142.55,142.63,142.49,142.54,19241.0,139.3312,139.4094,139.2726,139.3215,19241.0
2017-01-26 11:05:00,142.54,142.62,142.49,142.62,8477.0,139.3215,139.3997,139.2726,139.3997,8477.0
2017-01-26 11:10:00,142.59,142.7,142.55,142.61,20525.0,139.3703,139.4779,139.3312,139.3899,20525.0
2017-01-26 11:15:00,142.63,142.67,142.5,142.55,9267.0,139.4094,139.4485,139.2824,139.3312,9267.0
2017-01-26 11:20:00,142.53,142.68,142.5,142.62,10672.0,139.3117,139.4583,139.2824,139.3997,10672.0
2017-01-26 11:25:00,142.64,143.02,142.63,142.95,34717.0,139.4192,139.7906,139.4094,139.7222,34717.0
2017-01-26 11:30:00,142.95,143.01,142.83,142.98,8684.0,139.7222,139.7809,139.6049,139.7515,8684.0
2017-01-26 11:35:00,143.0,143.32,142.99,143.32,16820.0,139.7711,140.0839,139.7613,140.0839,16820.0
2017-01-26 11:40:00,143.33,143.47,143.24,143.47,10222.0,140.0936,140.2305,140.0057,140.2305,10222.0
2017-01-26 11:45:00,143.47,143.47,143.33,143.35,18384.0,140.2305,140.2305,140.0936,140.1132,18384.0
2017-01-26 11:50:00,143.32,143.43,143.31,143.33,5913.0,140.0839,140.1914,140.0741,140.0936,5913.0
2017-01-26 11:55:00,143.34,143.41,143.2,143.22,9704.0,140.1034,140.1718,139.9666,139.9861,9704.0
2017-01-26 12:00:00,143.24,143.29,143.09,143.19,15032.0,140.0057,140.0545,139.8591,139.9568,15032.0
2017-01-26 12:05:00,143.2,143.27,143.14,143.25,9827.0,139.9666,140.035,139.9079,140.0154,9827.0
2017-01-26 12:10:00,143.22,143.28,143.18,143.21,4691.0,139.9861,140.0448,139.947,139.9763,4691.0
2017-01-26 12:15:00,143.19,143.31,143.15,143.24,9456.0,139.9568,140.0741,139.9177,140.0057,9456.0
2017-01-26 12:20:00,143.26,143.29,143.18,143.21,7287.0,140.0252,140.0545,139.947,139.9763,7287.0
2017-01-26 12:25:00,143.19,143.23,143.14,143.16,7346.0,139.9568,139.9959,139.9079,139.9275,7346.0
2017-01-26 12:30:00,143.17,143.19,143.1,143.12,6800.0,139.9372,139.9568,139.8688,139.8884,6800.0
2017-01-26 12:35:00,143.1,143.12,142.97,142.97,12986.0,139.8688,139.8884,139.7418,139.7418,12986.0
2017-01-26 12:40:00,142.97,143.15,142.93,143.09,19387.0,139.7418,139.9177,139.7027,139.8591,19387.0
2017-01-26 12:45:00,143.07,143.16,143.07,143.11,10894.0,139.8395,139.9275,139.8395,139.8786,10894.0
2017-01-26 12:50:00,143.1,143.12,143.02,143.02,10339.0,139.8688,139.8884,139.7906,139.7906,10339.0
2017-01-26 12:55:00,143.01,143.09,142.92,143.04,17625.0,139.7809,139.8591,139.6929,139.8102,17625.0
2017-01-26 13:00:00,143.02,143.06,142.99,143.03,12133.0,139.7906,139.8297,139.7613,139.8004,12133.0
2017-01-26 13:05:00,143.0,143.06,142.98,143.01,5501.0,139.7711,139.8297,139.7515,139.7809,5501.0
2017-01-26 13:10:00,143.03,143.05,142.98,142.99,8640.0,139.8004,139.82,139.7515,139.7613,8640.0
2017-01-26 13:15:00,143.0,143.07,142.9,142.92,13584.0,139.7711,139.8395,139.6733,139.6929,13584.0
2017-01-26 13:20:00,142.92,142.96,142.81,142.94,9685.0,139.6929,139.732,139.5854,139.7124,9685.0
2017-01-26 13:25:00,142.92,143.04,142.91,142.97,16795.0,139.6929,139.8102,139.6831,139.7418,16795.0
2017-01-26 13:30:00,142.96,142.99,142.88,142.9,6769.0,139.732,139.7613,139.6538,139.6733,6769.0
2017-01-26 13:35:00,142.91,143.06,142.89,142.92,18950.0,139.6831,139.8297,139.6636,139.6929,18950.0
2017-01-26 13:40:00,142.92,143.01,142.9,142.99,16228.0,139.6929,139.7809,139.6733,139.7613,16228.0
2017-01-26 13:45:00,142.99,143.17,142.95,143.14,29790.0,139.7613,139.9372,139.7222,139.9079,29790.0
2017-01-26 13:50:00,143.18,143.2,143.0,143.0,36900.0,139.947,139.9666,139.7711,139.7711,36900.0
2017-01-26 13:55:00,143.02,143.06,142.89,142.98,18354.0,139.7906,139.8297,139.6636,139.7515,18354.0
2017-01-26 14:00:00,143.0,143.12,142.96,142.96,33546.0,139.7711,139.8884,139.732,139.732,33546.0
2017-01-26 14:05:00,142.97,143.02,142.9,142.97,14090.0,139.7418,139.7906,139.6733,139.7418,14090.0
2017-01-26 14:10:00,142.98,143.12,142.97,143.1,10025.0,139.7515,139.8884,139.7418,139.8688,10025.0
2017-01-26 14:15:00,143.09,143.1,142.94,143.02,13763.0,139.8591,139.8688,139.7124,139.7906,13763.0
2017-01-26 14:20:00,143.0,143.06,142.95,143.03,11094.0,139.7711,139.8297,139.7222,139.8004,11094.0
2017-01-26 14:25:00,143.01,143.16,143.01,143.11,16623.0,139.7809,139.9275,139.7809,139.8786,16623.0
2017-01-26 14:30:00,143.11,143.13,143.03,143.04,13882.0,139.8786,139.8981,139.8004,139.8102,13882.0
2017-01-26 14:35:00,143.03,143.12,143.03,143.05,9775.0,139.8004,139.8884,139.8004,139.82,9775.0
2017-01-26 14:40:00,143.02,143.06,142.98,143.01,14779.0,139.7906,139.8297,139.7515,139.7809,14779.0
2017-01-26 14:45:00,142.99,143.3,142.99,143.25,45759.0,139.7613,140.0643,139.7613,140.0154,45759.0
2017-01-26 14:50:00,143.24,143.24,143.15,143.17,11557.0,140.0057,140.0057,139.9177,139.9372,11557.0
2017-01-26 14:55:00,143.16,143.16,143.04,143.09,48697.0,139.9275,139.9275,139.8102,139.8591,48697.0
2017-01-26 15:00:00,143.08,143.09,142.96,143.01,19855.0,139.8493,139.8591,139.732,139.7809,19855.0
2017-01-26 15:05:00,143.02,143.09,143.01,143.06,12963.0,139.7906,139.8591,139.7809,139.8297,12963.0
2017-01-26 15:10:00,143.02,143.1,143.0,143.05,10982.0,139.7906,139.8688,139.7711,139.82,10982.0
2017-01-26 15:15:00,143.07,143.08,143.04,143.04,15982.0,139.8395,139.8493,139.8102,139.8102,15982.0
2017-01-26 15:20:00,143.04,143.12,143.0,143.07,18262.0,139.8102,139.8884,139.7711,139.8395,18262.0
2017-01-26 15:25:00,143.08,143.17,143.08,143.12,43745.0,139.8493,139.9372,139.8493,139.8884,43745.0
2017-01-26 15:30:00,143.13,143.15,143.11,143.14,23083.0,139.8981,139.9177,139.8786,139.9079,23083.0
2017-01-26 15:35:00,143.13,143.18,143.05,143.06,160731.0,139.8981,139.947,139.82,139.8297,160731.0
2017-01-26 15:40:00,143.05,143.05,142.82,142.96,31531.0,139.82,139.82,139.5951,139.732,31531.0
2017-01-26 15:45:00,142.96,143.2,142.96,143.09,55663.0,139.732,139.9666,139.732,139.8591,55663.0
2017-01-26 15:50:00,143.09,143.17,143.01,143.14,63041.0,139.8591,139.9372,139.7809,139.9079,63041.0
2017-01-26 15:55:00,143.14,143.22,143.09,143.1,194709.0,139.9079,139.9861,139.8591,139.8688,194709.0
2017-01-27 09:30:00,144.01,144.32,143.76,144.15,36199.0,140.7583,141.0613,140.5139,140.8951,36199.0
2017-01-27 09:35:00,143.95,144.25,143.88,144.25,36497.0,140.6996,140.9929,140.6312,140.9929,36497.0
2017-01-27 09:40:00,144.25,144.97,144.15,144.82,104544.0,140.9929,141.6966,140.8951,141.55,104544.0
2017-01-27 09:45:00,144.82,144.94,144.54,144.86,22188.0,141.55,141.6673,141.2763,141.5891,22188.0
2017-01-27 09:50:00,144.84,145.02,144.79,145.0,30445.0,141.5695,141.7455,141.5207,141.7259,30445.0
2017-01-27 09:55:00,145.01,145.25,144.9,145.23,23681.0,141.7357,141.9703,141.6282,141.9507,23681.0
2017-01-27 10:00:00,145.26,145.45,145.12,145.36,42418.0,141.9801,142.1658,141.8432,142.0778,42418.0
2017-01-27 10:05:00,145.25,145.42,145.16,145.31,27704.0,141.9703,142.1364,141.8823,142.0289,27704.0
2017-01-27 10:10:00,145.33,145.52,145.23,145.33,59924.0,142.0485,142.2342,141.9507,142.0485,59924.0
2017-01-27 10:15:00,145.32,145.37,145.09,145.36,70025.0,142.0387,142.0876,141.8139,142.0778,70025.0
2017-01-27 10:20:00,145.36,145.44,145.28,145.44,17271.0,142.0778,142.156,141.9996,142.156,17271.0
2017-01-27 10:25:00,145.45,145.67,145.38,145.65,18499.0,142.1658,142.3808,142.0973,142.3612,18499.0
2017-01-27 10:30:00,145.67,145.86,145.59,145.77,23399.0,142.3808,142.5665,142.3026,142.4785,23399.0
2017-01-27 10:35:00,145.81,145.82,145.47,145.51,31287.0,142.5176,142.5274,142.1853,142.2244,31287.0
2017-01-27 10:40:00,145.49,145.61,145.46,145.59,12580.0,142.2049,142.3222,142.1755,142.3026,12580.0
2017-01-27 10:45:00,145.59,145.67,145.36,145.4,38594.0,142.3026,142.3808,142.0778,142.1169,38594.0
2017-01-27 10:50:00,145.4,145.45,145.13,145.13,9492.0,142.1169,142.1658,141.853,141.853,9492.0
2017-01-27 10:55:00,145.16,145.17,144.93,145.06,39985.0,141.8823,141.8921,141.6575,141.7846,39985.0
2017-01-27 11:00:00,145.03,145.16,144.96,145.13,50238.0,141.7552,141.8823,141.6868,141.853,50238.0
2017-01-27 11:05:00,145.1,145.36,145.1,145.33,16358.0,141.8237,142.0778,141.8237,142.0485,16358.0
2017-01-27 11:10:00,145.31,145.39,145.27,145.39,7846.0,142.0289,142.1071,141.9898,142.1071,7846.0
2017-01-27 11:15:00,145.38,145.43,145.35,145.42,8709.0,142.0973,142.1462,142.068,142.1364,8709.0
2017-01-27 11:20:00,145.4,145.41,145.27,145.34,11105.0,142.1169,142.1267,141.9898,142.0582,11105.0
2017-01-27 11:25:00,145.34,145.43,145.33,145.4,11120.0,142.0582,142.1462,142.0485,142.1169,11120.0
2017-01-27 11:30:00,145.4,145.54,145.4,145.51,20573.0,142.1169,142.2537,142.1169,142.2244,20573.0
2017-01-27 11:35:00,145.5,145.5,145.42,145.48,16406.0,142.2146,142.2146,142.1364,142.1951,16406.0
2017-01-27 11:40:00,145.49,145.55,145.45,145.55,12331.0,142.2049,142.2635,142.1658,142.2635,12331.0
2017-01-27 11:45:00,145.56,145.74,145.54,145.74,32024.0,142.2733,142.4492,142.2537,142.4492,32024.0
2017-01-27 11:50:00,145.74,145.76,145.58,145.58,16002.0,142.4492,142.4688,142.2928,142.2928,16002.0
2017-01-27 11:55:00,145.58,145.63,145.47,145.47,19396.0,142.2928,142.3417,142.1853,142.1853,19396.0
2017-01-27 12:00:00,145.47,145.71,145.4,145.63,20111.0,142.1853,142.4199,142.1169,142.3417,20111.0
2017-01-27 12:05:00,145.66,145.67,145.54,145.63,7830.0,142.371,142.3808,142.2537,142.3417,7830.0
2017-01-27 12:10:00,145.59,145.68,145.55,145.57,9248.0,142.3026,142.3906,142.2635,142.2831,9248.0
2017-01-27 12:15:00,145.58,145.68,145.57,145.61,19345.0,142.2928,142.3906,142.2831,142.3222,19345.0
2017-01-27 12:20:00,145.56,145.71,145.56,145.71,7112.0,142.2733,142.4199,142.2733,142.4199,7112.0
2017-01-27 12:25:00,145.69,145.75,145.64,145.72,19965.0,142.4003,142.459,142.3515,142.4297,19965.0
2017-01-27 12:30:00,145.68,145.72,145.57,145.57,12343.0,142.3906,142.4297,142.2831,142.2831,12343.0
2017-01-27 12:35:00,145.58,145.58,145.46,145.5,11013.0,142.2928,142.2928,142.1755,142.2146,11013.0
2017-01-27 12:40:00,145.49,145.56,145.46,145.51,9053.0,142.2049,142.2733,142.1755,142.2244,9053.0
2017-01-27 12:45:00,145.5,145.65,145.46,145.62,19109.0,142.2146,142.3612,142.1755,142.3319,19109.0
2017-01-27 12:50:00,145.61,145.73,145.57,145.71,20443.0,142.3222,142.4394,142.2831,142.4199,20443.0
2017-01-27 12:55:00,145.7,145.72,145.56,145.6,13790.0,142.4101,142.4297,142.2733,142.3124,13790.0
2017-01-27 13:00:00,145.58,145.65,145.56,145.57,7717.0,142.2928,142.3612,142.2733,142.2831,7717.0
2017-01-27 13:05:00,145.58,145.68,145.51,145.66,19045.0,142.2928,142.3906,142.2244,142.371,19045.0
2017-01-27 13:10:00,145.63,145.66,145.49,145.55,12872.0,142.3417,142.371,142.2049,142.2635,12872.0
2017-01-27 13:15:00,145.53,145.55,145.47,145.5,32191.0,142.244,142.2635,142.1853,142.2146,32191.0
2017-01-27 13:20:00,145.45,145.56,145.44,145.47,8982.0,142.1658,142.2733,142.156,142.1853,8982.0
2017-01-27 13:25:00,145.5,145.51,145.45,145.49,9301.0,142.2146,142.2244,142.1658,142.2049,9301.0
2017-01-27 13:30:00,145.49,145.56,145.49,145.56,4898.0,142.2049,142.2733,142.2049,142.2733,4898.0
2017-01-27 13:35:00,145.53,145.55,145.47,145.5,14392.0,142.244,142.2635,142.1853,142.2146,14392.0
2017-01-27 13:40:00,145.48,145.54,145.42,145.52,15048.0,142.1951,142.2537,142.1364,142.2342,15048.0
2017-01-27 13:45:00,145.52,145.56,145.44,145.47,9278.0,142.2342,142.2733,142.156,142.1853,9278.0
2017-01-27 13:50:00,145.45,145.47,145.39,145.42,6537.0,142.1658,142.1853,142.1071,142.1364,6537.0
2017-01-27 13:55:00,145.4,145.47,145.37,145.45,8802.0,142.1169,142.1853,142.0876,142.1658,8802.0
2017-01-27 14:00:00,145.44,145.46,145.3,145.37,38454.0,142.156,142.1755,142.0192,142.0876,38454.0
2017-01-27 14:05:00,145.37,145.42,145.3,145.37,11860.0,142.0876,142.1364,142.0192,142.0876,11860.0
2017-01-27 14:10:00,145.36,145.36,145.19,145.26,15371.0,142.0778,142.0778,141.9116,141.9801,15371.0
2017-01-27 14:15:00,145.23,145.3,145.15,145.18,13787.0,141.9507,142.0192,141.8725,141.9019,13787.0
2017-01-27 14:20:00,145.19,145.27,145.18,145.23,17482.0,141.9116,141.9898,141.9019,141.9507,17482.0
2017-01-27 14:25:00,145.23,145.23,145.16,145.16,8316.0,141.9507,141.9507,141.8823,141.8823,8316.0
2017-01-27 14:30:00,145.14,145.26,145.12,145.24,14303.0,141.8628,141.9801,141.8432,141.9605,14303.0
2017-01-27 14:35:00,145.27,145.31,145.21,145.3,17066.0,141.9898,142.0289,141.9312,142.0192,17066.0
2017-01-27 14:40:00,145.28,145.47,145.28,145.4,19447.0,141.9996,142.1853,141.9996,142.1169,19447.0
2017-01-27 14:45:00,145.41,145.48,145.37,145.39,10125.0,142.1267,142.1951,142.0876,142.1071,10125.0
2017-01-27 14:50:00,145.39,145.52,145.37,145.52,49815.0,142.1071,142.2342,142.0876,142.2342,49815.0
2017-01-27 14:55:00,145.52,145.55,145.41,145.42,17124.0,142.2342,142.2635,142.1267,142.1364,17124.0
2017-01-27 15:00:00,145.41,145.43,145.38,145.4,8852.0,142.1267,142.1462,142.0973,142.1169,8852.0
2017-01-27 15:05:00,145.39,145.41,145.34,145.34,17061.0,142.1071,142.1267,142.0582,142.0582,17061.0
2017-01-27 15:10:00,145.34,145.44,145.34,145.41,29006.0,142.0582,142.156,142.0582,142.1267,29006.0
2017-01-27 15:15:00,145.4,145.43,145.37,145.42,17965.0,142.1169,142.1462,142.0876,142.1364,17965.0
2017-01-27 15:20:00,145.4,145.41,145.29,145.3,7519.0,142.1169,142.1267,142.0094,142.0192,7519.0
2017-01-27 15:25:00,145.3,145.37,145.14,145.14,23615.0,142.0192,142.0876,141.8628,141.8628,23615.0
2017-01-27 15:30:00,145.15,145.23,145.12,145.21,24646.0,141.8725,141.9507,141.8432,141.9312,24646.0
2017-01-27 15:35:00,145.21,145.3,145.2,145.29,15924.0,141.9312,142.0192,141.9214,142.0094,15924.0
2017-01-27 15:40:00,145.29,145.33,145.29,145.32,14364.0,142.0094,142.0485,142.0094,142.0387,14364.0
2017-01-27 15:45:00,145.31,145.35,145.3,145.32,30918.0,142.0289,142.068,142.0192,142.0387,30918.0
2017-01-27 15:50:00,145.33,145.37,145.25,145.25,32687.0,142.0485,142.0876,141.9703,141.9703,32687.0
2017-01-27 15:55:00,145.25,145.43,145.25,145.38,68718.0,141.9703,142.1462,141.9703,142.0973,68718.0
2017-01-30 09:30:00,145.53,145.56,144.44,144.64,60186.0,142.244,142.2733,141.1786,141.3741,60186.0
2017-01-30 09:35:00,144.69,145.04,144.35,144.56,66235.0,141.4229,141.765,141.0906,141.2959,66235.0
2017-01-30 09:40:00,144.52,144.68,144.38,144.65,73279.0,141.2568,141.4132,141.1199,141.3838,73279.0
2017-01-30 09:45:00,144.58,144.76,144.45,144.58,52281.0,141.3154,141.4913,141.1883,141.3154,52281.0
2017-01-30 09:50:00,144.58,144.83,144.46,144.69,26328.0,141.3154,141.5598,141.1981,141.4229,26328.0
2017-01-30 09:55:00,144.69,144.72,144.25,144.25,34028.0,141.4229,141.4522,140.9929,140.9929,34028.0
2017-01-30 10:00:00,144.25,144.28,143.65,143.75,52325.0,140.9929,141.0222,140.4064,140.5042,52325.0
2017-01-30 10:05:00,143.72,143.76,143.41,143.41,52828.0,140.4748,140.5139,140.1718,140.1718,52828.0
2017-01-30 10:10:00,143.4,143.5,143.15,143.47,49064.0,140.1621,140.2598,139.9177,140.2305,49064.0
2017-01-30 10:15:00,143.49,143.52,142.74,142.77,10887.0,140.25,140.2793,139.517,139.5463,10887.0
2017-01-30 10:20:00,142.77,143.21,142.76,143.14,29427.0,139.5463,139.9763,139.5365,139.9079,29427.0
2017-01-30 10:25:00,143.25,143.6,143.21,143.59,25919.0,140.0154,140.3575,139.9763,140.3478,25919.0
2017-01-30 10:30:00,143.55,143.9,143.48,143.74,34974.0,140.3087,140.6508,140.2402,140.4944,34974.0
2017-01-30 10:35:00,143.74,143.74,143.21,143.38,27462.0,140.4944,140.4944,139.9763,140.1425,27462.0
2017-01-30 10:40:00,143.37,143.47,143.24,143.41,22970.0,140.1327,140.2305,140.0057,140.1718,22970.0
2017-01-30 10:45:00,143.41,143.41,143.07,143.07,18558.0,140.1718,140.1718,139.8395,139.8395,18558.0
2017-01-30 10:50:00,143.1,143.1,142.81,142.87,27412.0,139.8688,139.8688,139.5854,139.644,27412.0
2017-01-30 10:55:00,142.88,143.11,142.84,142.89,24330.0,139.6538,139.8786,139.6147,139.6636,24330.0
2017-01-30 11:00:00,142.9,143.0,142.8,142.9,23436.0,139.6733,139.7711,139.5756,139.6733,23436.0
2017-01-30 11:05:00,142.89,142.98,142.86,142.98,22128.0,139.6636,139.7515,139.6342,139.7515,22128.0
2017-01-30 11:10:00,142.98,142.98,142.66,142.87,26467.0,139.7515,139.7515,139.4388,139.644,26467.0
2017-01-30 11:15:00,142.91,143.21,142.82,143.21,20479.0,139.6831,139.9763,139.5951,139.9763,20479.0
2017-01-30 11:20:00,143.18,143.36,143.09,143.36,16247.0,139.947,140.123,139.8591,140.123,16247.0
2017-01-30 11:25:00,143.33,143.56,143.33,143.41,15250.0,140.0936,140.3184,140.0936,140.1718,15250.0
2017-01-30 11:30:00,143.41,143.55,143.28,143.41,19836.0,140.1718,140.3087,140.0448,140.1718,19836.0
2017-01-30 11:35:00,143.38,143.47,143.28,143.45,15345.0,140.1425,140.2305,140.0448,140.2109,15345.0
2017-01-30 11:40:00,143.44,143.57,143.41,143.48,19982.0,140.2012,140.3282,140.1718,140.2402,19982.0
2017-01-30 11:45:00,143.44,143.79,143.43,143.71,21699.0,140.2012,140.5432,140.1914,140.4651,21699.0
2017-01-30 11:50:00,143.67,143.77,143.55,143.75,22695.0,140.426,140.5237,140.3087,140.5042,22695.0
2017-01-30 11:55:00,143.71,143.84,143.68,143.69,24257.0,140.4651,140.5921,140.4357,140.4455,24257.0
2017-01-30 12:00:00,143.66,143.81,143.61,143.74,28539.0,140.4162,140.5628,140.3673,140.4944,28539.0
2017-01-30 12:05:00,143.8,144.0,143.67,143.97,45705.0,140.553,140.7485,140.426,140.7192,45705.0
2017-01-30 12:10:00,143.92,143.94,143.68,143.78,17423.0,140.6703,140.6899,140.4357,140.5335,17423.0
2017-01-30 12:15:00,143.81,143.84,143.74,143.82,20161.0,140.5628,140.5921,140.4944,140.5726,20161.0
2017-01-30 12:20:00,143.85,143.9,143.78,143.88,18430.0,140.6019,140.6508,140.5335,140.6312,18430.0
2017-01-30 12:25:00,143.88,143.93,143.75,143.77,22528.0,140.6312,140.6801,140.5042,140.5237,22528.0
2017-01-30 12:30:00,143.77,143.8,143.68,143.77,16283.0,140.5237,140.553,140.4357,140.5237,16283.0
2017-01-30 12:35:00,143.78,143.86,143.75,143.78,13750.0,140.5335,140.6117,140.5042,140.5335,13750.0
2017-01-30 12:40:00,143.76,143.85,143.64,143.73,33555.0,140.5139,140.6019,140.3966,140.4846,33555.0
2017-01-30 12:45:00,143.72,143.9,143.67,143.75,23573.0,140.4748,140.6508,140.426,140.5042,23573.0
2017-01-30 12:50:00,143.77,143.89,143.65,143.7,66023.0,140.5237,140.641,140.4064,140.4553,66023.0
2017-01-30 12:55:00,143.7,144.0,143.65,143.92,151130.0,140.4553,140.7485,140.4064,140.6703,151130.0
2017-01-30 13:00:00,143.92,144.11,143.81,144.1,30890.0,140.6703,140.856,140.5628,140.8462,30890.0
2017-01-30 13:05:00,144.03,144.15,144.03,144.08,10580.0,140.7778,140.8951,140.7778,140.8267,10580.0
2017-01-30 13:10:00,144.07,144.19,143.95,143.95,11468.0,140.8169,140.9342,140.6996,140.6996,11468.0
2017-01-30 13:15:00,143.95,144.0,143.7,143.84,14337.0,140.6996,140.7485,140.4553,140.5921,14337.0
2017-01-30 13:20:00,143.82,143.86,143.75,143.79,15564.0,140.5726,140.6117,140.5042,140.5432,15564.0
2017-01-30 13:25:00,143.79,143.84,143.73,143.73,15282.0,140.5432,140.5921,140.4846,140.4846,15282.0
2017-01-30 13:30:00,143.73,143.87,143.73,143.81,15401.0,140.4846,140.6214,140.4846,140.5628,15401.0
2017-01-30 13:35:00,143.79,143.84,143.68,143.79,17851.0,140.5432,140.5921,140.4357,140.5432,17851.0
2017-01-30 13:40:00,143.73,143.82,143.7,143.74,18022.0,140.4846,140.5726,140.4553,140.4944,18022.0
2017-01-30 13:45:00,143.74,143.82,143.69,143.71,18202.0,140.4944,140.5726,140.4455,140.4651,18202.0
2017-01-30 13:50:00,143.72,143.85,143.68,143.75,32492.0,140.4748,140.6019,140.4357,140.5042,32492.0
2017-01-30 13:55:00,143.76,143.79,143.68,143.68,16450.0,140.5139,140.5432,140.4357,140.4357,16450.0
2017-01-30 14:00:00,143.74,143.77,143.63,143.77,19457.0,140.4944,140.5237,140.3869,140.5237,19457.0
2017-01-30 14:05:00,143.79,143.82,143.69,143.82,33449.0,140.5432,140.5726,140.4455,140.5726,33449.0
2017-01-30 14:10:00,143.78,143.85,143.71,143.73,11593.0,140.5335,140.6019,140.4651,140.4846,11593.0
2017-01-30 14:15:00,143.75,143.86,143.73,143.79,19416.0,140.5042,140.6117,140.4846,140.5432,19416.0
2017-01-30 14:20:00,143.77,143.83,143.69,143.71,19765.0,140.5237,140.5823,140.4455,140.4651,19765.0
2017-01-30 14:25:00,143.71,143.95,143.7,143.91,34876.0,140.4651,140.6996,140.4553,140.6605,34876.0
2017-01-30 14:30:00,143.87,144.01,143.87,143.93,11226.0,140.6214,140.7583,140.6214,140.6801,11226.0
2017-01-30 14:35:00,143.93,143.96,143.68,143.76,26651.0,140.6801,140.7094,140.4357,140.5139,26651.0
2017-01-30 14:40:00,143.75,143.79,143.68,143.74,32747.0,140.5042,140.5432,140.4357,140.4944,32747.0
2017-01-30 14:45:00,143.74,143.77,143.68,143.72,32933.0,140.4944,140.5237,140.4357,140.4748,32933.0
2017-01-30 14:50:00,143.71,143.73,143.61,143.61,24872.0,140.4651,140.4846,140.3673,140.3673,24872.0
2017-01-30 14:55:00,143.64,143.68,143.53,143.56,25484.0,140.3966,140.4357,140.2891,140.3184,25484.0
2017-01-30 15:00:00,143.56,143.57,143.45,143.52,34674.0,140.3184,140.3282,140.2109,140.2793,34674.0
2017-01-30 15:05:00,143.5,143.59,143.34,143.42,27140.0,140.2598,140.3478,140.1034,140.1816,27140.0
2017-01-30 15:10:00,143.42,143.47,143.42,143.43,31718.0,140.1816,140.2305,140.1816,140.1914,31718.0
2017-01-30 15:15:00,143.44,143.45,143.27,143.28,27854.0,140.2012,140.2109,140.035,140.0448,27854.0
2017-01-30 15:20:00,143.28,143.43,143.28,143.31,42970.0,140.0448,140.1914,140.0448,140.0741,42970.0
2017-01-30 15:25:00,143.3,143.36,143.3,143.33,31131.0,140.0643,140.123,140.0643,140.0936,31131.0
2017-01-30 15:30:00,143.33,143.41,143.31,143.31,73567.0,140.0936,140.1718,140.0741,140.0741,73567.0
2017-01-30 15:35:00,143.32,143.32,143.22,143.24,61803.0,140.0839,140.0839,139.9861,140.0057,61803.0
2017-01-30 15:40:00,143.23,143.29,143.22,143.29,70021.0,139.9959,140.0545,139.9861,140.0545,70021.0
2017-01-30 15:45:00,143.28,143.44,143.28,143.36,76269.0,140.0448,140.2012,140.0448,140.123,76269.0
2017-01-30 15:50:00,143.35,143.41,143.21,143.21,96573.0,140.1132,140.1718,139.9763,139.9763,96573.0
2017-01-30 15:55:00,143.24,143.35,143.2,143.25,149065.0,140.0057,140.1132,139.9666,140.0154,149065.0
2017-01-31 09:30:00,146.65,148.14,146.08,147.59,149010.0,143.3387,144.795,142.7815,144.2574,149010.0
2017-01-31 09:35:00,147.55,150.5,147.34,150.15,272153.0,144.2183,147.1017,144.0131,146.7596,272153.0
2017-01-31 09:40:00,150.3,150.3,148.71,149.25,156890.0,146.9063,146.9063,145.3522,145.88,156890.0
2017-01-31 09:45:00,149.09,150.4,148.87,150.4,147133.0,145.7236,147.004,145.5085,147.004,147133.0
2017-01-31 09:50:00,150.49,150.83,149.79,149.79,102878.0,147.092,147.4243,146.4078,146.4078,102878.0
2017-01-31 09:55:00,149.8,149.89,149.31,149.44,128053.0,146.4175,146.5055,145.9386,146.0657,128053.0
2017-01-31 10:00:00,149.42,149.79,149.42,149.52,104113.0,146.0461,146.4078,146.0461,146.1439,104113.0
2017-01-31 10:05:00,149.52,150.18,149.41,149.72,87934.0,146.1439,146.789,146.0363,146.3393,87934.0
2017-01-31 10:10:00,149.69,149.89,149.59,149.68,36250.0,146.31,146.5055,146.2123,146.3003,36250.0
2017-01-31 10:15:00,149.68,149.76,149.32,149.46,84857.0,146.3003,146.3784,145.9484,146.0852,84857.0
2017-01-31 10:20:00,149.46,150.29,149.45,150.2,103355.0,146.0852,146.8965,146.0754,146.8085,103355.0
2017-01-31 10:25:00,150.25,150.68,150.11,150.16,99235.0,146.8574,147.2777,146.7205,146.7694,99235.0
2017-01-31 10:30:00,150.16,150.36,149.91,149.92,121866.0,146.7694,146.9649,146.5251,146.5348,121866.0
2017-01-31 10:35:00,149.92,150.04,149.65,149.65,53618.0,146.5348,146.6521,146.2709,146.2709,53618.0
2017-01-31 10:40:00,149.65,149.74,149.51,149.61,48791.0,146.2709,146.3589,146.1341,146.2318,48791.0
2017-01-31 10:45:00,149.58,149.63,149.21,149.33,71761.0,146.2025,146.2514,145.8409,145.9582,71761.0
2017-01-31 10:50:00,149.33,149.55,149.28,149.34,45553.0,145.9582,146.1732,145.9093,145.9679,45553.0
2017-01-31 10:55:00,149.34,149.43,149.22,149.31,37829.0,145.9679,146.0559,145.8506,145.9386,37829.0
2017-01-31 11:00:00,149.26,149.66,149.26,149.52,35893.0,145.8897,146.2807,145.8897,146.1439,35893.0
2017-01-31 11:05:00,149.47,149.68,149.34,149.35,49756.0,146.095,146.3003,145.9679,145.9777,49756.0
2017-01-31 11:10:00,149.37,150.06,149.37,149.99,53562.0,145.9973,146.6717,145.9973,146.6033,53562.0
2017-01-31 11:15:00,149.96,149.98,149.62,149.71,33182.0,146.5739,146.5935,146.2416,146.3296,33182.0
2017-01-31 11:20:00,149.68,149.83,149.53,149.63,14661.0,146.3003,146.4469,146.1536,146.2514,14661.0
2017-01-31 11:25:00,149.66,149.77,149.4,149.4,65671.0,146.2807,146.3882,146.0266,146.0266,65671.0
2017-01-31 11:30:00,149.37,149.68,149.36,149.54,21359.0,145.9973,146.3003,145.9875,146.1634,21359.0
2017-01-31 11:35:00,149.52,149.69,149.35,149.52,165462.0,146.1439,146.31,145.9777,146.1439,165462.0
2017-01-31 11:40:00,149.5,149.76,149.45,149.73,56328.0,146.1243,146.3784,146.0754,146.3491,56328.0
2017-01-31 11:45:00,149.73,149.96,149.52,149.96,45487.0,146.3491,146.5739,146.1439,146.5739,45487.0
2017-01-31 11:50:00,150.0,150.02,149.62,149.78,154955.0,146.613,146.6326,146.2416,146.398,154955.0
2017-01-31 11:55:00,149.79,149.88,149.64,149.79,108078.0,146.4078,146.4957,146.2612,146.4078,108078.0
2017-01-31 12:00:00,149.76,149.92,149.7,149.84,18442.0,146.3784,146.5348,146.3198,146.4566,18442.0
2017-01-31 12:05:00,149.85,149.93,149.62,149.81,39502.0,146.4664,146.5446,146.2416,146.4273,39502.0
2017-01-31 12:10:00,149.79,149.91,149.7,149.81,12818.0,146.4078,146.5251,146.3198,146.4273,12818.0
2017-01-31 12:15:00,149.74,149.9,149.66,149.78,17968.0,146.3589,146.5153,146.2807,146.398,17968.0
2017-01-31 12:20:00,149.79,150.0,149.78,149.89,19939.0,146.4078,146.613,146.398,146.5055,19939.0
2017-01-31 12:25:00,149.95,150.02,149.82,149.98,12177.0,146.5642,146.6326,146.4371,146.5935,12177.0
2017-01-31 12:30:00,149.95,150.02,149.8,149.95,29371.0,146.5642,146.6326,146.4175,146.5642,29371.0
2017-01-31 12:35:00,149.89,150.03,149.86,149.93,15237.0,146.5055,146.6423,146.4762,146.5446,15237.0
2017-01-31 12:40:00,149.97,150.03,149.92,149.98,13343.0,146.5837,146.6423,146.5348,146.5935,13343.0
2017-01-31 12:45:00,150.01,150.09,149.81,149.94,43925.0,146.6228,146.701,146.4273,146.5544,43925.0
2017-01-31 12:50:00,149.94,150.23,149.9,150.19,42982.0,146.5544,146.8378,146.5153,146.7987,42982.0
2017-01-31 12:55:00,150.12,150.25,150.03,150.19,18993.0,146.7303,146.8574,146.6423,146.7987,18993.0
2017-01-31 13:00:00,150.19,150.39,150.15,150.39,25831.0,146.7987,146.9942,146.7596,146.9942,25831.0
2017-01-31 13:05:00,150.37,150.5,150.26,150.5,34591.0,146.9747,147.1017,146.8672,147.1017,34591.0
2017-01-31 13:10:00,150.46,150.56,150.38,150.52,19427.0,147.0626,147.1604,146.9844,147.1213,19427.0
2017-01-31 13:15:00,150.56,150.91,150.44,150.91,29623.0,147.1604,147.5025,147.0431,147.5025,29623.0
2017-01-31 13:20:00,150.92,151.3,150.87,151.3,49903.0,147.5123,147.8837,147.4634,147.8837,49903.0
2017-01-31 13:25:00,151.25,151.33,151.02,151.05,34773.0,147.8348,147.913,147.61,147.6393,34773.0
2017-01-31 13:30:00,151.06,151.22,151.04,151.15,19931.0,147.6491,147.8055,147.6295,147.7371,19931.0
2017-01-31 13:35:00,151.15,151.15,151.02,151.1,14289.0,147.7371,147.7371,147.61,147.6882,14289.0
2017-01-31 13:40:00,151.09,151.14,151.01,151.14,23920.0,147.6784,147.7273,147.6002,147.7273,23920.0
2017-01-31 13:45:00,151.09,151.17,151.04,151.12,19745.0,147.6784,147.7566,147.6295,147.7077,19745.0
2017-01-31 13:50:00,151.12,151.52,151.12,151.46,35029.0,147.7077,148.0987,147.7077,148.0401,35029.0
2017-01-31 13:55:00,151.44,151.57,151.33,151.48,86621.0,148.0205,148.1476,147.913,148.0596,86621.0
2017-01-31 14:00:00,151.46,151.48,151.15,151.21,39399.0,148.0401,148.0596,147.7371,147.7957,39399.0
2017-01-31 14:05:00,151.21,151.32,151.16,151.23,32475.0,147.7957,147.9032,147.7468,147.8153,32475.0
2017-01-31 14:10:00,151.25,151.28,151.18,151.21,27637.0,147.8348,147.8641,147.7664,147.7957,27637.0
2017-01-31 14:15:00,151.22,151.46,151.21,151.45,40221.0,147.8055,148.0401,147.7957,148.0303,40221.0
2017-01-31 14:20:00,151.48,151.7,151.44,151.65,30894.0,148.0596,148.2746,148.0205,148.2258,30894.0
2017-01-31 14:25:00,151.65,151.83,151.62,151.64,18868.0,148.2258,148.4017,148.1964,148.216,18868.0
2017-01-31 14:30:00,151.64,151.66,151.38,151.41,20751.0,148.216,148.2355,147.9619,147.9912,20751.0
2017-01-31 14:35:00,151.38,151.5,151.29,151.42,28410.0,147.9619,148.0792,147.8739,148.001,28410.0
2017-01-31 14:40:00,151.48,151.83,151.48,151.81,24471.0,148.0596,148.4017,148.0596,148.3822,24471.0
2017-01-31 14:45:00,151.83,151.9,151.61,151.61,33479.0,148.4017,148.4701,148.1867,148.1867,33479.0
2017-01-31 14:50:00,151.59,151.66,151.42,151.56,24012.0,148.1671,148.2355,148.001,148.1378,24012.0
2017-01-31 14:55:00,151.59,151.68,151.5,151.65,18067.0,148.1671,148.2551,148.0792,148.2258,18067.0
2017-01-31 15:00:00,151.68,151.81,151.54,151.55,35326.0,148.2551,148.3822,148.1183,148.128,35326.0
2017-01-31 15:05:00,151.55,151.88,151.55,151.76,53401.0,148.128,148.4506,148.128,148.3333,53401.0
2017-01-31 15:10:00,151.77,151.88,151.71,151.83,19742.0,148.3431,148.4506,148.2844,148.4017,19742.0
2017-01-31 15:15:00,151.87,151.87,151.74,151.83,26012.0,148.4408,148.4408,148.3137,148.4017,26012.0
2017-01-31 15:20:00,151.82,151.99,151.81,151.89,22282.0,148.3919,148.5581,148.3822,148.4604,22282.0
2017-01-31 15:25:00,151.89,152.13,151.89,152.06,58410.0,148.4604,148.6949,148.4604,148.6265,58410.0
2017-01-31 15:30:00,152.06,152.1,151.8,152.06,46167.0,148.6265,148.6656,148.3724,148.6265,46167.0
2017-01-31 15:35:00,152.08,152.38,152.06,152.25,82399.0,148.6461,148.9393,148.6265,148.8122,82399.0
2017-01-31 15:40:00,152.24,152.43,152.18,152.39,55511.0,148.8024,148.9882,148.7438,148.9491,55511.0
2017-01-31 15:45:00,152.4,152.5,152.37,152.37,74801.0,148.9588,149.0566,148.9295,148.9295,74801.0
2017-01-31 15:50:00,152.36,152.39,152.04,152.04,76919.0,148.9197,148.9491,148.607,148.607,76919.0
2017-01-31 15:55:00,152.03,152.39,151.96,152.39,147079.0,148.5972,148.9491,148.5288,148.9491,147079.0
2017-02-01 09:30:00,152.27,152.96,152.2,152.79,137400.0,148.8318,149.5062,148.7634,149.34,137400.0
2017-02-01 09:35:00,152.78,153.63,152.78,153.57,34889.0,149.3303,150.1611,149.3303,150.1024,34889.0
2017-02-01 09:40:00,153.57,154.47,153.52,154.43,58697.0,150.1024,150.9821,150.0535,150.943,58697.0
2017-02-01 09:45:00,154.47,154.9,154.37,154.79,136346.0,150.9821,151.4024,150.8844,151.2949,136346.0
2017-02-01 09:50:00,154.75,154.96,154.53,154.76,91082.0,151.2558,151.461,151.0407,151.2655,91082.0
2017-02-01 09:55:00,154.8,155.1,154.5,154.66,79553.0,151.3046,151.5979,151.0114,151.1678,79553.0
2017-02-01 10:00:00,154.58,154.91,154.41,154.53,52624.0,151.0896,151.4122,150.9234,151.0407,52624.0
2017-02-01 10:05:00,154.48,154.51,153.98,154.15,45871.0,150.9919,151.0212,150.5032,150.6693,45871.0
2017-02-01 10:10:00,154.15,154.19,153.78,153.85,47142.0,150.6693,150.7084,150.3077,150.3761,47142.0
2017-02-01 10:15:00,153.9,154.21,153.82,154.11,30522.0,150.425,150.728,150.3468,150.6302,30522.0
2017-02-01 10:20:00,154.08,154.19,153.93,153.96,56513.0,150.6009,150.7084,150.4543,150.4836,56513.0
2017-02-01 10:25:00,153.94,154.02,153.48,153.53,56809.0,150.4641,150.5423,150.0144,150.0633,56809.0
2017-02-01 10:30:00,153.58,153.79,153.39,153.42,45278.0,150.1122,150.3174,149.9265,149.9558,45278.0
2017-02-01 10:35:00,153.43,153.62,153.31,153.35,25099.0,149.9656,150.1513,149.8483,149.8874,25099.0
2017-02-01 10:40:00,153.36,153.67,153.36,153.66,21457.0,149.8972,150.2002,149.8972,150.1904,21457.0
2017-02-01 10:45:00,153.66,153.91,153.49,153.87,38189.0,150.1904,150.4347,150.0242,150.3956,38189.0
2017-02-01 10:50:00,153.87,154.05,153.75,153.88,20783.0,150.3956,150.5716,150.2784,150.4054,20783.0
2017-02-01 10:55:00,153.88,153.95,153.57,153.69,28905.0,150.4054,150.4738,150.1024,150.2197,28905.0
2017-02-01 11:00:00,153.66,153.81,153.36,153.51,35058.0,150.1904,150.337,149.8972,150.0438,35058.0
2017-02-01 11:05:00,153.51,153.54,153.12,153.12,35501.0,150.0438,150.0731,149.6626,149.6626,35501.0
2017-02-01 11:10:00,153.12,153.15,152.96,153.04,54973.0,149.6626,149.6919,149.5062,149.5844,54973.0
2017-02-01 11:15:00,153.03,153.15,153.02,153.1,18924.0,149.5746,149.6919,149.5648,149.643,18924.0
2017-02-01 11:20:00,153.13,153.24,152.96,153.23,47746.0,149.6724,149.7799,149.5062,149.7701,47746.0
2017-02-01 11:25:00,153.23,153.65,153.12,153.55,44919.0,149.7701,150.1806,149.6626,150.0829,44919.0
2017-02-01 11:30:00,153.58,153.68,153.36,153.66,59074.0,150.1122,150.2099,149.8972,150.1904,59074.0
2017-02-01 11:35:00,153.61,153.84,153.53,153.75,13543.0,150.1415,150.3663,150.0633,150.2784,13543.0
2017-02-01 11:40:00,153.79,153.87,153.69,153.82,14896.0,150.3174,150.3956,150.2197,150.3468,14896.0
2017-02-01 11:45:00,153.82,153.85,153.3,153.3,32325.0,150.3468,150.3761,149.8385,149.8385,32325.0
2017-02-01 11:50:00,153.3,153.38,153.09,153.1,21907.0,149.8385,149.9167,149.6333,149.643,21907.0
2017-02-01 11:55:00,153.1,153.18,153.0,153.03,20151.0,149.643,149.7212,149.5453,149.5746,20151.0
2017-02-01 12:00:00,153.03,153.03,152.7,152.81,38504.0,149.5746,149.5746,149.2521,149.3596,38504.0
2017-02-01 12:05:00,152.81,153.12,152.78,153.0,67446.0,149.3596,149.6626,149.3303,149.5453,67446.0
2017-02-01 12:10:00,153.0,153.14,152.92,153.03,32863.0,149.5453,149.6821,149.4671,149.5746,32863.0
2017-02-01 12:15:00,153.05,153.16,152.98,153.05,19269.0,149.5942,149.7017,149.5257,149.5942,19269.0
2017-02-01 12:20:00,153.05,153.14,152.84,152.98,67431.0,149.5942,149.6821,149.3889,149.5257,67431.0
2017-02-01 12:25:00,152.96,153.07,152.77,152.84,67448.0,149.5062,149.6137,149.3205,149.3889,67448.0
2017-02-01 12:30:00,152.86,152.86,152.6,152.68,24016.0,149.4084,149.4084,149.1543,149.2325,24016.0
2017-02-01 12:35:00,152.65,152.83,152.55,152.78,19606.0,149.2032,149.3791,149.1054,149.3303,19606.0
2017-02-01 12:40:00,152.8,152.89,152.79,152.86,19643.0,149.3498,149.4378,149.34,149.4084,19643.0
2017-02-01 12:45:00,152.86,153.0,152.76,153.0,15090.0,149.4084,149.5453,149.3107,149.5453,15090.0
2017-02-01 12:50:00,153.05,153.15,152.91,152.99,66390.0,149.5942,149.6919,149.4573,149.5355,66390.0
2017-02-01 12:55:00,152.97,153.0,152.85,152.85,4631.0,149.516,149.5453,149.3987,149.3987,4631.0
2017-02-01 13:00:00,152.87,152.96,152.81,152.85,19647.0,149.4182,149.5062,149.3596,149.3987,19647.0
2017-02-01 13:05:00,152.79,152.83,152.62,152.65,14645.0,149.34,149.3791,149.1739,149.2032,14645.0
2017-02-01 13:10:00,152.61,152.81,152.54,152.58,20545.0,149.1641,149.3596,149.0957,149.1348,20545.0
2017-02-01 13:15:00,152.61,152.71,152.56,152.68,13690.0,149.1641,149.2618,149.1152,149.2325,13690.0
2017-02-01 13:20:00,152.71,152.78,152.48,152.55,29715.0,149.2618,149.3303,149.037,149.1054,29715.0
2017-02-01 13:25:00,152.57,152.78,152.51,152.69,26083.0,149.125,149.3303,149.0664,149.2423,26083.0
2017-02-01 13:30:00,152.69,152.76,152.55,152.67,51850.0,149.2423,149.3107,149.1054,149.2227,51850.0
2017-02-01 13:35:00,152.69,152.75,152.56,152.64,47740.0,149.2423,149.3009,149.1152,149.1934,47740.0
2017-02-01 13:40:00,152.66,152.81,152.63,152.75,20681.0,149.213,149.3596,149.1836,149.3009,20681.0
2017-02-01 13:45:00,152.8,152.8,152.4,152.46,85533.0,149.3498,149.3498,148.9588,149.0175,85533.0
2017-02-01 13:50:00,152.5,152.5,151.8,151.9,30875.0,149.0566,149.0566,148.3724,148.4701,30875.0
2017-02-01 13:55:00,151.96,151.98,151.59,151.75,18440.0,148.5288,148.5483,148.1671,148.3235,18440.0
2017-02-01 14:00:00,151.68,152.0,151.48,151.61,30034.0,148.2551,148.5679,148.0596,148.1867,30034.0
2017-02-01 14:05:00,151.65,152.2,151.65,152.02,27407.0,148.2258,148.7634,148.2258,148.5874,27407.0
2017-02-01 14:10:00,151.98,152.38,151.98,152.28,15422.0,148.5483,148.9393,148.5483,148.8415,15422.0
2017-02-01 14:15:00,152.24,152.32,152.09,152.25,26783.0,148.8024,148.8806,148.6558,148.8122,26783.0
2017-02-01 14:20:00,152.22,152.26,151.92,152.1,19347.0,148.7829,148.822,148.4897,148.6656,19347.0
2017-02-01 14:25:00,152.09,152.28,152.08,152.22,11995.0,148.6558,148.8415,148.6461,148.7829,11995.0
2017-02-01 14:30:00,152.24,152.36,152.08,152.11,23860.0,148.8024,148.9197,148.6461,148.6754,23860.0
2017-02-01 14:35:00,152.13,152.38,152.13,152.31,15812.0,148.6949,148.9393,148.6949,148.8709,15812.0
2017-02-01 14:40:00,152.28,152.33,152.0,152.0,21860.0,148.8415,148.8904,148.5679,148.5679,21860.0
2017-02-01 14:45:00,152.02,152.05,151.88,151.94,19748.0,148.5874,148.6167,148.4506,148.5092,19748.0
2017-02-01 14:50:00,151.94,151.94,151.68,151.71,36527.0,148.5092,148.5092,148.2551,148.2844,36527.0
2017-02-01 14:55:00,151.71,152.24,151.63,152.21,39062.0,148.2844,148.8024,148.2062,148.7731,39062.0
2017-02-01 15:00:00,152.22,152.42,152.22,152.39,25612.0,148.7829,148.9784,148.7829,148.9491,25612.0
2017-02-01 15:05:00,152.38,152.42,152.23,152.37,25569.0,148.9393,148.9784,148.7927,148.9295,25569.0
2017-02-01 15:10:00,152.35,152.49,152.33,152.47,16511.0,148.91,149.0468,148.8904,149.0273,16511.0
2017-02-01 15:15:00,152.47,152.54,152.33,152.39,17129.0,149.0273,149.0957,148.8904,148.9491,17129.0
2017-02-01 15:20:00,152.4,152.59,152.39,152.59,31300.0,148.9588,149.1445,148.9491,149.1445,31300.0
2017-02-01 15:25:00,152.59,152.83,152.57,152.75,33913.0,149.1445,149.3791,149.125,149.3009,33913.0
2017-02-01 15:30:00,152.76,152.89,152.75,152.86,74481.0,149.3107,149.4378,149.3009,149.4084,74481.0
2017-02-01 15:35:00,152.85,152.87,152.56,152.73,67453.0,149.3987,149.4182,149.1152,149.2814,67453.0
2017-02-01 15:40:00,152.75,152.93,152.68,152.68,48384.0,149.3009,149.4769,149.2325,149.2325,48384.0
2017-02-01 15:45:00,152.72,152.88,152.71,152.87,38755.0,149.2716,149.428,149.2618,149.4182,38755.0
2017-02-01 15:50:00,152.86,152.88,152.67,152.8,44465.0,149.4084,149.428,149.2227,149.3498,44465.0
2017-02-01 15:55:00,152.82,153.15,152.81,153.02,61072.0,149.3694,149.6919,149.3596,149.5648,61072.0
2017-02-02 09:30:00,152.41,152.41,150.58,150.73,77249.0,148.9686,148.9686,147.1799,147.3265,77249.0
2017-02-02 09:35:00,150.76,150.86,150.23,150.66,33846.0,147.3559,147.4536,146.8378,147.2581,33846.0
2017-02-02 09:40:00,150.68,151.14,150.45,151.06,27933.0,147.2777,147.7273,147.0529,147.6491,27933.0
2017-02-02 09:45:00,151.16,151.73,151.06,151.73,15309.0,147.7468,148.304,147.6491,148.304,15309.0
2017-02-02 09:50:00,151.74,151.8,151.63,151.77,7039.0,148.3137,148.3724,148.2062,148.3431,7039.0
2017-02-02 09:55:00,151.87,152.0,151.79,151.86,15006.0,148.4408,148.5679,148.3626,148.431,15006.0
2017-02-02 10:00:00,151.92,151.92,151.29,151.37,22951.0,148.4897,148.4897,147.8739,147.9521,22951.0
2017-02-02 10:05:00,151.42,151.82,151.41,151.68,14852.0,148.001,148.3919,147.9912,148.2551,14852.0
2017-02-02 10:10:00,151.8,152.03,151.7,151.85,41410.0,148.3724,148.5972,148.2746,148.4213,41410.0
2017-02-02 10:15:00,151.85,152.15,151.77,152.12,18257.0,148.4213,148.7145,148.3431,148.6852,18257.0
2017-02-02 10:20:00,152.18,152.29,152.0,152.18,17510.0,148.7438,148.8513,148.5679,148.7438,17510.0
2017-02-02 10:25:00,152.15,152.24,151.72,151.72,23192.0,148.7145,148.8024,148.2942,148.2942,23192.0
2017-02-02 10:30:00,151.72,151.84,151.59,151.61,25317.0,148.2942,148.4115,148.1671,148.1867,25317.0
2017-02-02 10:35:00,151.6,151.71,151.34,151.47,28311.0,148.1769,148.2844,147.9228,148.0498,28311.0
2017-02-02 10:40:00,151.47,151.63,151.38,151.38,18352.0,148.0498,148.2062,147.9619,147.9619,18352.0
2017-02-02 10:45:00,151.46,151.46,151.09,151.09,16689.0,148.0401,148.0401,147.6784,147.6784,16689.0
2017-02-02 10:50:00,151.15,151.18,150.87,151.02,37730.0,147.7371,147.7664,147.4634,147.61,37730.0
2017-02-02 10:55:00,151.06,151.41,151.02,151.28,17127.0,147.6491,147.9912,147.61,147.8641,17127.0
2017-02-02 11:00:00,151.27,151.44,151.27,151.39,17542.0,147.8544,148.0205,147.8544,147.9716,17542.0
2017-02-02 11:05:00,151.42,151.42,151.0,151.03,19171.0,148.001,148.001,147.5904,147.6198,19171.0
2017-02-02 11:10:00,151.04,151.41,151.04,151.11,14029.0,147.6295,147.9912,147.6295,147.698,14029.0
2017-02-02 11:15:00,151.16,151.42,151.12,151.42,13151.0,147.7468,148.001,147.7077,148.001,13151.0
2017-02-02 11:20:00,151.46,151.57,151.43,151.49,12822.0,148.0401,148.1476,148.0107,148.0694,12822.0
2017-02-02 11:25:00,151.53,151.58,151.41,151.48,11081.0,148.1085,148.1574,147.9912,148.0596,11081.0
2017-02-02 11:30:00,151.47,151.48,151.2,151.24,10726.0,148.0498,148.0596,147.7859,147.825,10726.0
2017-02-02 11:35:00,151.24,151.33,151.06,151.1,16994.0,147.825,147.913,147.6491,147.6882,16994.0
2017-02-02 11:40:00,151.1,151.28,151.06,151.25,14919.0,147.6882,147.8641,147.6491,147.8348,14919.0
2017-02-02 11:45:00,151.24,151.24,151.04,151.1,29395.0,147.825,147.825,147.6295,147.6882,29395.0
2017-02-02 11:50:00,151.1,151.23,151.04,151.23,12221.0,147.6882,147.8153,147.6295,147.8153,12221.0
2017-02-02 11:55:00,151.2,151.23,151.06,151.09,12377.0,147.7859,147.8153,147.6491,147.6784,12377.0
2017-02-02 12:00:00,151.06,151.09,150.75,151.01,16830.0,147.6491,147.6784,147.3461,147.6002,16830.0
2017-02-02 12:05:00,151.0,151.05,150.93,150.95,4961.0,147.5904,147.6393,147.522,147.5416,4961.0
2017-02-02 12:10:00,150.92,150.99,150.87,150.9,9039.0,147.5123,147.5807,147.4634,147.4927,9039.0
2017-02-02 12:15:00,150.92,150.99,150.85,150.94,9962.0,147.5123,147.5807,147.4438,147.5318,9962.0
2017-02-02 12:20:00,150.91,151.08,150.91,150.94,11308.0,147.5025,147.6686,147.5025,147.5318,11308.0
2017-02-02 12:25:00,150.96,151.02,150.93,150.96,12231.0,147.5513,147.61,147.522,147.5513,12231.0
2017-02-02 12:30:00,150.99,151.08,150.98,151.05,3743.0,147.5807,147.6686,147.5709,147.6393,3743.0
2017-02-02 12:35:00,151.03,151.38,151.03,151.37,6977.0,147.6198,147.9619,147.6198,147.9521,6977.0
2017-02-02 12:40:00,151.36,151.47,151.27,151.47,11582.0,147.9423,148.0498,147.8544,148.0498,11582.0
2017-02-02 12:45:00,151.46,151.59,151.45,151.58,5838.0,148.0401,148.1671,148.0303,148.1574,5838.0
2017-02-02 12:50:00,151.58,151.65,151.43,151.47,7727.0,148.1574,148.2258,148.0107,148.0498,7727.0
2017-02-02 12:55:00,151.43,151.51,151.4,151.5,2966.0,148.0107,148.0889,147.9814,148.0792,2966.0
2017-02-02 13:00:00,151.57,151.59,151.3,151.3,6345.0,148.1476,148.1671,147.8837,147.8837,6345.0
2017-02-02 13:05:00,151.3,151.35,151.26,151.33,17839.0,147.8837,147.9325,147.8446,147.913,17839.0
2017-02-02 13:10:00,151.35,151.39,151.27,151.3,5311.0,147.9325,147.9716,147.8544,147.8837,5311.0
2017-02-02 13:15:00,151.3,151.31,151.04,151.04,11033.0,147.8837,147.8934,147.6295,147.6295,11033.0
2017-02-02 13:20:00,151.06,151.06,150.84,150.84,8777.0,147.6491,147.6491,147.4341,147.4341,8777.0
2017-02-02 13:25:00,150.84,150.92,150.84,150.9,13062.0,147.4341,147.5123,147.4341,147.4927,13062.0
2017-02-02 13:30:00,150.93,151.09,150.84,151.09,20847.0,147.522,147.6784,147.4341,147.6784,20847.0
2017-02-02 13:35:00,151.09,151.09,150.97,151.04,8649.0,147.6784,147.6784,147.5611,147.6295,8649.0
2017-02-02 13:40:00,151.05,151.39,151.05,151.33,6105.0,147.6393,147.9716,147.6393,147.913,6105.0
2017-02-02 13:45:00,151.36,151.39,151.24,151.27,10321.0,147.9423,147.9716,147.825,147.8544,10321.0
2017-02-02 13:50:00,151.29,151.34,151.24,151.26,5127.0,147.8739,147.9228,147.825,147.8446,5127.0
2017-02-02 13:55:00,151.28,151.29,151.18,151.18,9755.0,147.8641,147.8739,147.7664,147.7664,9755.0
2017-02-02 14:00:00,151.15,151.18,151.01,151.09,17853.0,147.7371,147.7664,147.6002,147.6784,17853.0
2017-02-02 14:05:00,151.09,151.13,151.04,151.05,14358.0,147.6784,147.7175,147.6295,147.6393,14358.0
2017-02-02 14:10:00,151.02,151.06,150.88,150.91,12510.0,147.61,147.6491,147.4732,147.5025,12510.0
2017-02-02 14:15:00,150.91,151.24,150.9,151.22,14696.0,147.5025,147.825,147.4927,147.8055,14696.0
2017-02-02 14:20:00,151.22,151.24,150.9,150.9,9709.0,147.8055,147.825,147.4927,147.4927,9709.0
2017-02-02 14:25:00,150.9,150.93,150.71,150.82,18696.0,147.4927,147.522,147.307,147.4145,18696.0
2017-02-02 14:30:00,150.76,150.83,150.69,150.7,21557.0,147.3559,147.4243,147.2874,147.2972,21557.0
2017-02-02 14:35:00,150.72,150.93,150.68,150.93,11979.0,147.3168,147.522,147.2777,147.522,11979.0
2017-02-02 14:40:00,150.94,150.96,150.89,150.94,6114.0,147.5318,147.5513,147.4829,147.5318,6114.0
2017-02-02 14:45:00,150.95,151.03,150.9,150.93,14992.0,147.5416,147.6198,147.4927,147.522,14992.0
2017-02-02 14:50:00,150.93,151.03,150.91,151.0,6870.0,147.522,147.6198,147.5025,147.5904,6870.0
2017-02-02 14:55:00,150.97,150.99,150.92,150.97,10893.0,147.5611,147.5807,147.5123,147.5611,10893.0
2017-02-02 15:00:00,150.96,151.04,150.96,150.97,9708.0,147.5513,147.6295,147.5513,147.5611,9708.0
2017-02-02 15:05:00,150.98,151.14,150.96,151.1,11232.0,147.5709,147.7273,147.5513,147.6882,11232.0
2017-02-02 15:10:00,151.09,151.2,151.07,151.1,10851.0,147.6784,147.7859,147.6589,147.6882,10851.0
2017-02-02 15:15:00,151.1,151.1,150.93,150.98,16359.0,147.6882,147.6882,147.522,147.5709,16359.0
2017-02-02 15:20:00,151.0,151.4,151.0,151.34,16384.0,147.5904,147.9814,147.5904,147.9228,16384.0
2017-02-02 15:25:00,151.35,151.51,151.33,151.45,17009.0,147.9325,148.0889,147.913,148.0303,17009.0
2017-02-02 15:30:00,151.45,151.52,151.22,151.25,21585.0,148.0303,148.0987,147.8055,147.8348,21585.0
2017-02-02 15:35:00,151.26,151.29,151.16,151.23,21521.0,147.8446,147.8739,147.7468,147.8153,21521.0
2017-02-02 15:40:00,151.24,151.39,151.22,151.39,26275.0,147.825,147.9716,147.8055,147.9716,26275.0
2017-02-02 15:45:00,151.39,151.66,151.39,151.55,39820.0,147.9716,148.2355,147.9716,148.128,39820.0
2017-02-02 15:50:00,151.58,151.67,151.5,151.65,30019.0,148.1574,148.2453,148.0792,148.2258,30019.0
2017-02-02 15:55:00,151.65,151.78,151.53,151.67,65103.0,148.2258,148.3528,148.1085,148.2453,65103.0
2017-02-03 09:30:00,152.15,152.38,152.02,152.26,37705.0,148.7145,148.9393,148.5874,148.822,37705.0
2017-02-03 09:35:00,152.26,152.26,151.84,152.02,16242.0,148.822,148.822,148.4115,148.5874,16242.0
2017-02-03 09:40:00,152.01,152.01,151.7,151.71,15881.0,148.5776,148.5776,148.2746,148.2844,15881.0
2017-02-03 09:45:00,151.75,152.04,151.7,151.73,6647.0,148.3235,148.607,148.2746,148.304,6647.0
2017-02-03 09:50:00,151.76,151.77,151.32,151.37,17715.0,148.3333,148.3431,147.9032,147.9521,17715.0
2017-02-03 09:55:00,151.44,151.54,151.42,151.54,5701.0,148.0205,148.1183,148.001,148.1183,5701.0
2017-02-03 10:00:00,151.54,151.65,151.42,151.45,26882.0,148.1183,148.2258,148.001,148.0303,26882.0
2017-02-03 10:05:00,151.48,151.59,151.38,151.42,10890.0,148.0596,148.1671,147.9619,148.001,10890.0
2017-02-03 10:10:00,151.42,151.44,151.24,151.39,26094.0,148.001,148.0205,147.825,147.9716,26094.0
2017-02-03 10:15:00,151.36,151.6,151.34,151.6,18360.0,147.9423,148.1769,147.9228,148.1769,18360.0
2017-02-03 10:20:00,151.55,151.58,151.34,151.45,26029.0,148.128,148.1574,147.9228,148.0303,26029.0
2017-02-03 10:25:00,151.43,151.6,151.38,151.47,14800.0,148.0107,148.1769,147.9619,148.0498,14800.0
2017-02-03 10:30:00,151.52,151.56,151.31,151.33,16395.0,148.0987,148.1378,147.8934,147.913,16395.0
2017-02-03 10:35:00,151.3,151.34,151.19,151.2,13476.0,147.8837,147.9228,147.7762,147.7859,13476.0
2017-02-03 10:40:00,151.2,151.34,150.97,150.99,34997.0,147.7859,147.9228,147.5611,147.5807,34997.0
2017-02-03 10:45:00,151.0,151.13,150.93,150.97,49917.0,147.5904,147.7175,147.522,147.5611,49917.0
2017-02-03 10:50:00,150.98,151.01,150.83,150.84,36110.0,147.5709,147.6002,147.4243,147.4341,36110.0
2017-02-03 10:55:00,150.87,150.93,150.81,150.88,20924.0,147.4634,147.522,147.4047,147.4732,20924.0
2017-02-03 11:00:00,150.89,150.95,150.67,150.7,37165.0,147.4829,147.5416,147.2679,147.2972,37165.0
2017-02-03 11:05:00,150.73,151.17,150.73,151.13,57602.0,147.3265,147.7566,147.3265,147.7175,57602.0
2017-02-03 11:10:00,151.17,151.3,151.13,151.24,18982.0,147.7566,147.8837,147.7175,147.825,18982.0
2017-02-03 11:15:00,151.25,151.25,151.03,151.03,16312.0,147.8348,147.8348,147.6198,147.6198,16312.0
2017-02-03 11:20:00,151.05,151.1,150.9,150.99,49815.0,147.6393,147.6882,147.4927,147.5807,49815.0
2017-02-03 11:25:00,151.04,151.05,150.91,150.91,11701.0,147.6295,147.6393,147.5025,147.5025,11701.0
2017-02-03 11:30:00,150.95,150.97,150.83,150.94,7127.0,147.5416,147.5611,147.4243,147.5318,7127.0
2017-02-03 11:35:00,150.94,151.02,150.9,150.92,24985.0,147.5318,147.61,147.4927,147.5123,24985.0
2017-02-03 11:40:00,150.94,150.95,150.74,150.74,17278.0,147.5318,147.5416,147.3363,147.3363,17278.0
2017-02-03 11:45:00,150.73,150.75,150.59,150.71,10125.0,147.3265,147.3461,147.1897,147.307,10125.0
2017-02-03 11:50:00,150.78,150.85,150.52,150.52,17616.0,147.3754,147.4438,147.1213,147.1213,17616.0
2017-02-03 11:55:00,150.51,150.55,150.42,150.42,12904.0,147.1115,147.1506,147.0235,147.0235,12904.0
2017-02-03 12:00:00,150.39,150.57,150.39,150.51,26291.0,146.9942,147.1702,146.9942,147.1115,26291.0
2017-02-03 12:05:00,150.52,150.68,150.52,150.68,15721.0,147.1213,147.2777,147.1213,147.2777,15721.0
2017-02-03 12:10:00,150.68,150.81,150.6,150.77,14076.0,147.2777,147.4047,147.1995,147.3656,14076.0
2017-02-03 12:15:00,150.77,150.95,150.77,150.95,8090.0,147.3656,147.5416,147.3656,147.5416,8090.0
2017-02-03 12:20:00,150.95,151.03,150.9,150.96,11274.0,147.5416,147.6198,147.4927,147.5513,11274.0
2017-02-03 12:25:00,151.06,151.06,150.93,151.0,7833.0,147.6491,147.6491,147.522,147.5904,7833.0
2017-02-03 12:30:00,150.95,151.05,150.92,151.01,6987.0,147.5416,147.6393,147.5123,147.6002,6987.0
2017-02-03 12:35:00,151.0,151.0,150.88,150.94,8686.0,147.5904,147.5904,147.4732,147.5318,8686.0
2017-02-03 12:40:00,150.93,150.97,150.84,150.88,9770.0,147.522,147.5611,147.4341,147.4732,9770.0
2017-02-03 12:45:00,150.85,150.88,150.8,150.83,5996.0,147.4438,147.4732,147.395,147.4243,5996.0
2017-02-03 12:50:00,150.83,150.84,150.75,150.78,11253.0,147.4243,147.4341,147.3461,147.3754,11253.0
2017-02-03 12:55:00,150.78,150.82,150.7,150.74,7942.0,147.3754,147.4145,147.2972,147.3363,7942.0
2017-02-03 13:00:00,150.75,150.76,150.52,150.57,14851.0,147.3461,147.3559,147.1213,147.1702,14851.0
2017-02-03 13:05:00,150.56,150.65,150.55,150.6,10534.0,147.1604,147.2483,147.1506,147.1995,10534.0
2017-02-03 13:10:00,150.65,150.99,150.62,150.98,13383.0,147.2483,147.5807,147.219,147.5709,13383.0
2017-02-03 13:15:00,151.0,151.07,150.93,150.99,11495.0,147.5904,147.6589,147.522,147.5807,11495.0
2017-02-03 13:20:00,151.0,151.0,150.83,150.87,8645.0,147.5904,147.5904,147.4243,147.4634,8645.0
2017-02-03 13:25:00,150.88,150.97,150.8,150.92,7457.0,147.4732,147.5611,147.395,147.5123,7457.0
2017-02-03 13:30:00,150.99,151.1,150.94,151.09,6871.0,147.5807,147.6882,147.5318,147.6784,6871.0
2017-02-03 13:35:00,151.13,151.15,150.99,151.14,12826.0,147.7175,147.7371,147.5807,147.7273,12826.0
2017-02-03 13:40:00,151.13,151.13,150.97,150.99,20395.0,147.7175,147.7175,147.5611,147.5807,20395.0
2017-02-03 13:45:00,151.03,151.07,150.97,150.97,11315.0,147.6198,147.6589,147.5611,147.5611,11315.0
2017-02-03 13:50:00,150.97,151.27,150.97,151.15,21088.0,147.5611,147.8544,147.5611,147.7371,21088.0
2017-02-03 13:55:00,151.14,151.23,150.99,151.11,25574.0,147.7273,147.8153,147.5807,147.698,25574.0
2017-02-03 14:00:00,151.1,151.25,151.08,151.19,22106.0,147.6882,147.8348,147.6686,147.7762,22106.0
2017-02-03 14:05:00,151.18,151.19,151.0,151.06,25768.0,147.7664,147.7762,147.5904,147.6491,25768.0
2017-02-03 14:10:00,151.13,151.23,151.0,151.02,10120.0,147.7175,147.8153,147.5904,147.61,10120.0
2017-02-03 14:15:00,151.04,151.17,151.04,151.13,8656.0,147.6295,147.7566,147.6295,147.7175,8656.0
2017-02-03 14:20:00,151.11,151.23,151.07,151.13,7785.0,147.698,147.8153,147.6589,147.7175,7785.0
2017-02-03 14:25:00,151.12,151.24,151.1,151.19,7443.0,147.7077,147.825,147.6882,147.7762,7443.0
2017-02-03 14:30:00,151.2,151.28,151.18,151.28,8991.0,147.7859,147.8641,147.7664,147.8641,8991.0
2017-02-03 14:35:00,151.23,151.37,151.22,151.37,8442.0,147.8153,147.9521,147.8055,147.9521,8442.0
2017-02-03 14:40:00,151.31,151.41,151.31,151.34,5718.0,147.8934,147.9912,147.8934,147.9228,5718.0
2017-02-03 14:45:00,151.34,151.49,151.32,151.45,10734.0,147.9228,148.0694,147.9032,148.0303,10734.0
2017-02-03 14:50:00,151.44,151.45,151.31,151.36,11633.0,148.0205,148.0303,147.8934,147.9423,11633.0
2017-02-03 14:55:00,151.36,151.42,151.3,151.36,6860.0,147.9423,148.001,147.8837,147.9423,6860.0
2017-02-03 15:00:00,151.39,151.42,151.32,151.33,10945.0,147.9716,148.001,147.9032,147.913,10945.0
2017-02-03 15:05:00,151.36,151.49,151.36,151.46,3933.0,147.9423,148.0694,147.9423,148.0401,3933.0
2017-02-03 15:10:00,151.47,151.59,151.45,151.59,6640.0,148.0498,148.1671,148.0303,148.1671,6640.0
2017-02-03 15:15:00,151.52,151.62,151.51,151.52,8318.0,148.0987,148.1964,148.0889,148.0987,8318.0
2017-02-03 15:20:00,151.52,151.57,151.48,151.5,5574.0,148.0987,148.1476,148.0596,148.0792,5574.0
2017-02-03 15:25:00,151.48,151.53,151.48,151.48,9260.0,148.0596,148.1085,148.0596,148.0596,9260.0
2017-02-03 15:30:00,151.48,151.52,151.42,151.49,16377.0,148.0596,148.0987,148.001,148.0694,16377.0
2017-02-03 15:35:00,151.48,151.51,151.34,151.35,40640.0,148.0596,148.0889,147.9228,147.9325,40640.0
2017-02-03 15:40:00,151.36,151.4,151.29,151.39,15062.0,147.9423,147.9814,147.8739,147.9716,15062.0
2017-02-03 15:45:00,151.43,151.46,151.38,151.41,33158.0,148.0107,148.0401,147.9619,147.9912,33158.0
2017-02-03 15:50:00,151.42,151.44,151.38,151.42,25656.0,148.001,148.0205,147.9619,148.001,25656.0
2017-02-03 15:55:00,151.43,151.53,151.37,151.42,58781.0,148.0107,148.1085,147.9521,148.001,58781.0
2017-02-06 09:30:00,151.06,151.75,150.74,151.59,36580.0,147.6491,148.3235,147.3363,148.1671,36580.0
2017-02-06 09:35:00,151.59,151.59,150.62,150.72,17248.0,148.1671,148.1671,147.219,147.3168,17248.0
2017-02-06 09:40:00,150.82,151.18,150.79,150.8,10594.0,147.4145,147.7664,147.3852,147.395,10594.0
2017-02-06 09:45:00,150.87,150.99,150.74,150.94,8260.0,147.4634,147.5807,147.3363,147.5318,8260.0
2017-02-06 09:50:00,150.95,151.23,150.94,151.04,3985.0,147.5416,147.8153,147.5318,147.6295,3985.0
2017-02-06 09:55:00,151.04,151.13,150.8,150.96,11654.0,147.6295,147.7175,147.395,147.5513,11654.0
2017-02-06 10:00:00,150.92,150.97,150.67,150.72,12127.0,147.5123,147.5611,147.2679,147.3168,12127.0
2017-02-06 10:05:00,150.8,150.85,150.7,150.71,3490.0,147.395,147.4438,147.2972,147.307,3490.0
2017-02-06 10:10:00,150.72,150.91,150.59,150.84,8628.0,147.3168,147.5025,147.1897,147.4341,8628.0
2017-02-06 10:15:00,150.82,150.88,150.76,150.76,5850.0,147.4145,147.4732,147.3559,147.3559,5850.0
2017-02-06 10:20:00,150.74,150.74,150.49,150.53,15522.0,147.3363,147.3363,147.092,147.1311,15522.0
2017-02-06 10:25:00,150.57,150.77,150.57,150.66,8800.0,147.1702,147.3656,147.1702,147.2581,8800.0
2017-02-06 10:30:00,150.65,150.66,150.42,150.66,14890.0,147.2483,147.2581,147.0235,147.2581,14890.0
2017-02-06 10:35:00,150.66,150.71,150.56,150.62,8795.0,147.2581,147.307,147.1604,147.219,8795.0
2017-02-06 10:40:00,150.61,150.93,150.61,150.91,7945.0,147.2093,147.522,147.2093,147.5025,7945.0
2017-02-06 10:45:00,150.94,150.95,150.73,150.74,6229.0,147.5318,147.5416,147.3265,147.3363,6229.0
2017-02-06 10:50:00,150.72,150.92,150.72,150.84,7595.0,147.3168,147.5123,147.3168,147.4341,7595.0
2017-02-06 10:55:00,150.84,150.94,150.71,150.72,8342.0,147.4341,147.5318,147.307,147.3168,8342.0
2017-02-06 11:00:00,150.65,150.83,150.63,150.83,6344.0,147.2483,147.4243,147.2288,147.4243,6344.0
2017-02-06 11:05:00,150.83,150.89,150.75,150.85,9077.0,147.4243,147.4829,147.3461,147.4438,9077.0
2017-02-06 11:10:00,150.84,150.85,150.73,150.78,8687.0,147.4341,147.4438,147.3265,147.3754,8687.0
2017-02-06 11:15:00,150.75,150.86,150.74,150.76,11270.0,147.3461,147.4536,147.3363,147.3559,11270.0
2017-02-06 11:20:00,150.74,150.85,150.7,150.8,9893.0,147.3363,147.4438,147.2972,147.395,9893.0
2017-02-06 11:25:00,150.82,150.87,150.65,150.76,8711.0,147.4145,147.4634,147.2483,147.3559,8711.0
2017-02-06 11:30:00,150.8,150.8,150.68,150.78,7294.0,147.395,147.395,147.2777,147.3754,7294.0
2017-02-06 11:35:00,150.77,150.85,150.71,150.78,13021.0,147.3656,147.4438,147.307,147.3754,13021.0
2017-02-06 11:40:00,150.8,150.85,150.7,150.83,16018.0,147.395,147.4438,147.2972,147.4243,16018.0
2017-02-06 11:45:00,150.83,150.84,150.75,150.76,11965.0,147.4243,147.4341,147.3461,147.3559,11965.0
2017-02-06 11:50:00,150.77,150.88,150.75,150.8,16028.0,147.3656,147.4732,147.3461,147.395,16028.0
2017-02-06 11:55:00,150.82,150.85,150.74,150.85,16591.0,147.4145,147.4438,147.3363,147.4438,16591.0
2017-02-06 12:00:00,150.84,150.92,150.76,150.83,13657.0,147.4341,147.5123,147.3559,147.4243,13657.0
2017-02-06 12:05:00,150.82,150.91,150.8,150.91,7738.0,147.4145,147.5025,147.395,147.5025,7738.0
2017-02-06 12:10:00,150.9,150.9,150.74,150.82,15407.0,147.4927,147.4927,147.3363,147.4145,15407.0
2017-02-06 12:15:00,150.82,150.84,150.77,150.77,8278.0,147.4145,147.4341,147.3656,147.3656,8278.0
2017-02-06 12:20:00,150.77,150.85,150.77,150.83,9202.0,147.3656,147.4438,147.3656,147.4243,9202.0
2017-02-06 12:25:00,150.83,150.84,150.64,150.66,10997.0,147.4243,147.4341,147.2386,147.2581,10997.0
2017-02-06 12:30:00,150.67,150.79,150.66,150.73,6544.0,147.2679,147.3852,147.2581,147.3265,6544.0
2017-02-06 12:35:00,150.77,150.82,150.71,150.8,10917.0,147.3656,147.4145,147.307,147.395,10917.0
2017-02-06 12:40:00,150.82,150.88,150.76,150.82,11122.0,147.4145,147.4732,147.3559,147.4145,11122.0
2017-02-06 12:45:00,150.8,150.86,150.76,150.85,9377.0,147.395,147.4536,147.3559,147.4438,9377.0
2017-02-06 12:50:00,150.81,150.85,150.78,150.8,7608.0,147.4047,147.4438,147.3754,147.395,7608.0
2017-02-06 12:55:00,150.79,150.84,150.67,150.68,8787.0,147.3852,147.4341,147.2679,147.2777,8787.0
2017-02-06 13:00:00,150.72,150.84,150.71,150.77,32273.0,147.3168,147.4341,147.307,147.3656,32273.0
2017-02-06 13:05:00,150.77,150.87,150.74,150.87,31058.0,147.3656,147.4634,147.3363,147.4634,31058.0
2017-02-06 13:10:00,150.87,150.87,150.76,150.79,17864.0,147.4634,147.4634,147.3559,147.3852,17864.0
2017-02-06 13:15:00,150.78,150.79,150.69,150.79,17478.0,147.3754,147.3852,147.2874,147.3852,17478.0
2017-02-06 13:20:00,150.8,150.87,150.78,150.87,18974.0,147.395,147.4634,147.3754,147.4634,18974.0
2017-02-06 13:25:00,150.86,150.95,150.85,150.94,11412.0,147.4536,147.5416,147.4438,147.5318,11412.0
2017-02-06 13:30:00,150.91,151.08,150.91,151.04,13623.0,147.5025,147.6686,147.5025,147.6295,13623.0
2017-02-06 13:35:00,151.01,151.05,150.97,150.97,6979.0,147.6002,147.6393,147.5611,147.5611,6979.0
2017-02-06 13:40:00,150.97,151.09,150.95,151.07,5473.0,147.5611,147.6784,147.5416,147.6589,5473.0
2017-02-06 13:45:00,151.05,151.08,151.0,151.07,8404.0,147.6393,147.6686,147.5904,147.6589,8404.0
2017-02-06 13:50:00,151.08,151.14,151.04,151.1,17317.0,147.6686,147.7273,147.6295,147.6882,17317.0
2017-02-06 13:55:00,151.1,151.16,151.08,151.11,11235.0,147.6882,147.7468,147.6686,147.698,11235.0
2017-02-06 14:00:00,151.09,151.11,151.02,151.02,11881.0,147.6784,147.698,147.61,147.61,11881.0
2017-02-06 14:05:00,151.02,151.07,151.0,151.05,7365.0,147.61,147.6589,147.5904,147.6393,7365.0
2017-02-06 14:10:00,151.04,151.08,151.0,151.08,10646.0,147.6295,147.6686,147.5904,147.6686,10646.0
2017-02-06 14:15:00,151.1,151.15,151.1,151.15,10014.0,147.6882,147.7371,147.6882,147.7371,10014.0
2017-02-06 14:20:00,151.15,151.38,151.13,151.18,30711.0,147.7371,147.9619,147.7175,147.7664,30711.0
2017-02-06 14:25:00,151.19,151.24,151.15,151.23,17961.0,147.7762,147.825,147.7371,147.8153,17961.0
2017-02-06 14:30:00,151.24,151.29,151.2,151.24,15150.0,147.825,147.8739,147.7859,147.825,15150.0
2017-02-06 14:35:00,151.25,151.35,151.2,151.35,13040.0,147.8348,147.9325,147.7859,147.9325,13040.0
2017-02-06 14:40:00,151.32,151.33,151.28,151.32,8844.0,147.9032,147.913,147.8641,147.9032,8844.0
2017-02-06 14:45:00,151.31,151.43,151.29,151.42,18864.0,147.8934,148.0107,147.8739,148.001,18864.0
2017-02-06 14:50:00,151.4,151.4,151.13,151.18,27486.0,147.9814,147.9814,147.7175,147.7664,27486.0
2017-02-06 14:55:00,151.19,151.41,151.17,151.41,16122.0,147.7762,147.9912,147.7566,147.9912,16122.0
2017-02-06 15:00:00,151.39,151.41,151.3,151.37,17595.0,147.9716,147.9912,147.8837,147.9521,17595.0
2017-02-06 15:05:00,151.39,151.52,151.36,151.47,12207.0,147.9716,148.0987,147.9423,148.0498,12207.0
2017-02-06 15:10:00,151.49,151.66,151.49,151.6,9869.0,148.0694,148.2355,148.0694,148.1769,9869.0
2017-02-06 15:15:00,151.6,151.82,151.58,151.67,15224.0,148.1769,148.3919,148.1574,148.2453,15224.0
2017-02-06 15:20:00,151.66,151.74,151.65,151.72,9908.0,148.2355,148.3137,148.2258,148.2942,9908.0
2017-02-06 15:25:00,151.71,151.84,151.63,151.83,28794.0,148.2844,148.4115,148.2062,148.4017,28794.0
2017-02-06 15:30:00,151.83,151.92,151.82,151.84,29342.0,148.4017,148.4897,148.3919,148.4115,29342.0
2017-02-06 15:35:00,151.85,151.87,151.73,151.84,23166.0,148.4213,148.4408,148.304,148.4115,23166.0
2017-02-06 15:40:00,151.85,151.95,151.85,151.91,36380.0,148.4213,148.519,148.4213,148.4799,36380.0
2017-02-06 15:45:00,151.92,152.02,151.89,152.01,59245.0,148.4897,148.5874,148.4604,148.5776,59245.0
2017-02-06 15:50:00,152.01,152.15,151.99,152.06,65925.0,148.5776,148.7145,148.5581,148.6265,65925.0
2017-02-06 15:55:00,152.06,152.12,152.04,152.08,60989.0,148.6265,148.6852,148.607,148.6461,60989.0
2017-02-07 09:30:00,152.12,152.35,151.79,152.15,23082.0,148.6852,148.91,148.3626,148.7145,23082.0
2017-02-07 09:35:00,151.98,152.39,151.97,152.38,12157.0,148.5483,148.9491,148.5385,148.9393,12157.0
2017-02-07 09:40:00,152.36,152.51,152.24,152.48,13647.0,148.9197,149.0664,148.8024,149.037,13647.0
2017-02-07 09:45:00,152.44,152.47,152.06,152.16,8799.0,148.9979,149.0273,148.6265,148.7243,8799.0
2017-02-07 09:50:00,152.2,152.34,152.17,152.28,8857.0,148.7634,148.9002,148.734,148.8415,8857.0
2017-02-07 09:55:00,152.26,152.3,151.9,152.26,16513.0,148.822,148.8611,148.4701,148.822,16513.0
2017-02-07 10:00:00,152.29,152.8,152.28,152.72,15400.0,148.8513,149.3498,148.8415,149.2716,15400.0
2017-02-07 10:05:00,152.73,152.74,152.6,152.6,10502.0,149.2814,149.2912,149.1543,149.1543,10502.0
2017-02-07 10:10:00,152.6,152.81,152.56,152.75,15311.0,149.1543,149.3596,149.1152,149.3009,15311.0
2017-02-07 10:15:00,152.71,152.84,152.63,152.84,5847.0,149.2618,149.3889,149.1836,149.3889,5847.0
2017-02-07 10:20:00,152.85,152.91,152.5,152.5,12232.0,149.3987,149.4573,149.0566,149.0566,12232.0
2017-02-07 10:25:00,152.55,152.55,152.36,152.43,10473.0,149.1054,149.1054,148.9197,148.9882,10473.0
2017-02-07 10:30:00,152.44,152.53,152.41,152.46,16615.0,148.9979,149.0859,148.9686,149.0175,16615.0
2017-02-07 10:35:00,152.46,152.54,152.41,152.49,12420.0,149.0175,149.0957,148.9686,149.0468,12420.0
2017-02-07 10:40:00,152.48,152.48,152.11,152.18,21003.0,149.037,149.037,148.6754,148.7438,21003.0
2017-02-07 10:45:00,152.15,152.28,152.11,152.2,14951.0,148.7145,148.8415,148.6754,148.7634,14951.0
2017-02-07 10:50:00,152.24,152.28,152.18,152.25,6585.0,148.8024,148.8415,148.7438,148.8122,6585.0
2017-02-07 10:55:00,152.27,152.28,152.22,152.25,6845.0,148.8318,148.8415,148.7829,148.8122,6845.0
2017-02-07 11:00:00,152.25,152.35,152.23,152.34,17957.0,148.8122,148.91,148.7927,148.9002,17957.0
2017-02-07 11:05:00,152.36,152.59,152.34,152.5,23951.0,148.9197,149.1445,148.9002,149.0566,23951.0
2017-02-07 11:10:00,152.5,152.62,152.48,152.5,12408.0,149.0566,149.1739,149.037,149.0566,12408.0
2017-02-07 11:15:00,152.5,152.54,152.36,152.36,11202.0,149.0566,149.0957,148.9197,148.9197,11202.0
2017-02-07 11:20:00,152.31,152.34,152.13,152.13,6656.0,148.8709,148.9002,148.6949,148.6949,6656.0
2017-02-07 11:25:00,152.13,152.16,152.02,152.16,10836.0,148.6949,148.7243,148.5874,148.7243,10836.0
2017-02-07 11:30:00,152.15,152.24,152.14,152.24,13121.0,148.7145,148.8024,148.7047,148.8024,13121.0
2017-02-07 11:35:00,152.25,152.42,152.21,152.42,7414.0,148.8122,148.9784,148.7731,148.9784,7414.0
2017-02-07 11:40:00,152.4,152.42,152.29,152.37,6772.0,148.9588,148.9784,148.8513,148.9295,6772.0
2017-02-07 11:45:00,152.35,152.47,152.34,152.47,5287.0,148.91,149.0273,148.9002,149.0273,5287.0
2017-02-07 11:50:00,152.48,152.52,152.43,152.52,11559.0,149.037,149.0761,148.9882,149.0761,11559.0
2017-02-07 11:55:00,152.52,152.53,152.46,152.52,17713.0,149.0761,149.0859,149.0175,149.0761,17713.0
2017-02-07 12:00:00,152.49,152.55,152.49,152.53,13435.0,149.0468,149.1054,149.0468,149.0859,13435.0
2017-02-07 12:05:00,152.53,152.6,152.5,152.52,5300.0,149.0859,149.1543,149.0566,149.0761,5300.0
2017-02-07 12:10:00,152.52,152.64,152.5,152.59,12421.0,149.0761,149.1934,149.0566,149.1445,12421.0
2017-02-07 12:15:00,152.56,152.59,152.52,152.56,4820.0,149.1152,149.1445,149.0761,149.1152,4820.0
2017-02-07 12:20:00,152.55,152.57,152.46,152.52,11227.0,149.1054,149.125,149.0175,149.0761,11227.0
2017-02-07 12:25:00,152.52,152.55,152.33,152.35,10198.0,149.0761,149.1054,148.8904,148.91,10198.0
2017-02-07 12:30:00,152.35,152.41,152.3,152.4,10860.0,148.91,148.9686,148.8611,148.9588,10860.0
2017-02-07 12:35:00,152.39,152.4,152.34,152.37,4215.0,148.9491,148.9588,148.9002,148.9295,4215.0
2017-02-07 12:40:00,152.4,152.42,152.25,152.25,15847.0,148.9588,148.9784,148.8122,148.8122,15847.0
2017-02-07 12:45:00,152.26,152.28,152.2,152.21,14253.0,148.822,148.8415,148.7634,148.7731,14253.0
2017-02-07 12:50:00,152.21,152.36,152.19,152.35,13488.0,148.7731,148.9197,148.7536,148.91,13488.0
2017-02-07 12:55:00,152.35,152.52,152.32,152.52,7820.0,148.91,149.0761,148.8806,149.0761,7820.0
2017-02-07 13:00:00,152.51,152.6,152.49,152.59,17827.0,149.0664,149.1543,149.0468,149.1445,17827.0
2017-02-07 13:05:00,152.6,152.64,152.51,152.55,12389.0,149.1543,149.1934,149.0664,149.1054,12389.0
2017-02-07 13:10:00,152.57,152.6,152.48,152.58,5400.0,149.125,149.1543,149.037,149.1348,5400.0
2017-02-07 13:15:00,152.55,152.66,152.55,152.64,20002.0,149.1054,149.213,149.1054,149.1934,20002.0
2017-02-07 13:20:00,152.66,152.67,152.56,152.65,7567.0,149.213,149.2227,149.1152,149.2032,7567.0
2017-02-07 13:25:00,152.63,152.71,152.61,152.69,10329.0,149.1836,149.2618,149.1641,149.2423,10329.0
2017-02-07 13:30:00,152.68,152.74,152.68,152.7,18148.0,149.2325,149.2912,149.2325,149.2521,18148.0
2017-02-07 13:35:00,152.72,152.73,152.66,152.73,6862.0,149.2716,149.2814,149.213,149.2814,6862.0
2017-02-07 13:40:00,152.73,152.86,152.73,152.85,14725.0,149.2814,149.4084,149.2814,149.3987,14725.0
2017-02-07 13:45:00,152.84,152.9,152.84,152.89,8528.0,149.3889,149.4475,149.3889,149.4378,8528.0
2017-02-07 13:50:00,152.9,153.03,152.9,153.03,19490.0,149.4475,149.5746,149.4475,149.5746,19490.0
2017-02-07 13:55:00,153.02,153.07,152.99,153.0,15707.0,149.5648,149.6137,149.5355,149.5453,15707.0
2017-02-07 14:00:00,152.99,153.12,152.96,153.09,25544.0,149.5355,149.6626,149.5062,149.6333,25544.0
2017-02-07 14:05:00,153.08,153.13,153.07,153.11,9038.0,149.6235,149.6724,149.6137,149.6528,9038.0
2017-02-07 14:10:00,153.1,153.13,153.01,153.01,10096.0,149.643,149.6724,149.5551,149.5551,10096.0
2017-02-07 14:15:00,153.01,153.02,152.85,152.85,12053.0,149.5551,149.5648,149.3987,149.3987,12053.0
2017-02-07 14:20:00,152.83,152.84,152.66,152.68,9981.0,149.3791,149.3889,149.213,149.2325,9981.0
2017-02-07 14:25:00,152.69,152.82,152.69,152.82,15143.0,149.2423,149.3694,149.2423,149.3694,15143.0
2017-02-07 14:30:00,152.82,152.93,152.79,152.91,17765.0,149.3694,149.4769,149.34,149.4573,17765.0
2017-02-07 14:35:00,152.91,152.98,152.91,152.92,10947.0,149.4573,149.5257,149.4573,149.4671,10947.0
2017-02-07 14:40:00,152.91,153.03,152.91,153.03,13373.0,149.4573,149.5746,149.4573,149.5746,13373.0
2017-02-07 14:45:00,153.05,153.12,153.02,153.02,9583.0,149.5942,149.6626,149.5648,149.5648,9583.0
2017-02-07 14:50:00,153.03,153.14,153.02,153.12,11801.0,149.5746,149.6821,149.5648,149.6626,11801.0
2017-02-07 14:55:00,153.12,153.2,153.06,153.15,12526.0,149.6626,149.7408,149.6039,149.6919,12526.0
2017-02-07 15:00:00,153.17,153.2,153.09,153.12,11211.0,149.7114,149.7408,149.6333,149.6626,11211.0
2017-02-07 15:05:00,153.09,153.1,153.04,153.08,17139.0,149.6333,149.643,149.5844,149.6235,17139.0
2017-02-07 15:10:00,153.07,153.1,153.0,153.03,28585.0,149.6137,149.643,149.5453,149.5746,28585.0
2017-02-07 15:15:00,153.04,153.04,152.91,152.96,14596.0,149.5844,149.5844,149.4573,149.5062,14596.0
2017-02-07 15:20:00,152.96,153.0,152.83,152.86,14383.0,149.5062,149.5453,149.3791,149.4084,14383.0
2017-02-07 15:25:00,152.88,153.0,152.84,153.0,15297.0,149.428,149.5453,149.3889,149.5453,15297.0
2017-02-07 15:30:00,152.99,152.99,152.83,152.88,23281.0,149.5355,149.5355,149.3791,149.428,23281.0
2017-02-07 15:35:00,152.87,152.94,152.82,152.94,25865.0,149.4182,149.4866,149.3694,149.4866,25865.0
2017-02-07 15:40:00,152.92,152.95,152.85,152.86,32976.0,149.4671,149.4964,149.3987,149.4084,32976.0
2017-02-07 15:45:00,152.85,152.86,152.8,152.84,28358.0,149.3987,149.4084,149.3498,149.3889,28358.0
2017-02-07 15:50:00,152.84,152.93,152.82,152.92,34705.0,149.3889,149.4769,149.3694,149.4671,34705.0
2017-02-07 15:55:00,152.92,153.05,152.85,152.99,61491.0,149.4671,149.5942,149.3987,149.5355,61491.0
2017-02-08 09:30:00,152.38,152.43,151.93,152.1,15186.0,148.9393,148.9882,148.4994,148.6656,15186.0
2017-02-08 09:35:00,152.42,152.49,152.2,152.23,6586.0,148.9784,149.0468,148.7634,148.7927,6586.0
2017-02-08 09:40:00,152.17,152.26,152.02,152.17,9099.0,148.734,148.822,148.5874,148.734,9099.0
2017-02-08 09:45:00,152.1,152.11,151.69,151.91,10180.0,148.6656,148.6754,148.2649,148.4799,10180.0
2017-02-08 09:50:00,151.91,152.04,151.79,151.99,4580.0,148.4799,148.607,148.3626,148.5581,4580.0
2017-02-08 09:55:00,152.04,152.55,152.03,152.55,4725.0,148.607,149.1054,148.5972,149.1054,4725.0
2017-02-08 10:00:00,152.6,152.93,152.35,152.85,15385.0,149.1543,149.4769,148.91,149.3987,15385.0
2017-02-08 10:05:00,152.92,153.26,152.8,153.25,14344.0,149.4671,149.7994,149.3498,149.7896,14344.0
2017-02-08 10:10:00,153.2,153.46,153.16,153.37,10493.0,149.7408,149.9949,149.7017,149.9069,10493.0
2017-02-08 10:15:00,153.3,153.36,153.05,153.14,12902.0,149.8385,149.8972,149.5942,149.6821,12902.0
2017-02-08 10:20:00,153.17,153.24,152.94,152.94,14940.0,149.7114,149.7799,149.4866,149.4866,14940.0
2017-02-08 10:25:00,152.98,153.04,152.78,153.04,8452.0,149.5257,149.5844,149.3303,149.5844,8452.0
2017-02-08 10:30:00,153.03,153.2,152.92,153.2,5600.0,149.5746,149.7408,149.4671,149.7408,5600.0
2017-02-08 10:35:00,153.13,153.25,153.06,153.24,13519.0,149.6724,149.7896,149.6039,149.7799,13519.0
2017-02-08 10:40:00,153.23,153.45,153.17,153.4,12049.0,149.7701,149.9851,149.7114,149.9363,12049.0
2017-02-08 10:45:00,153.44,153.54,153.4,153.44,15091.0,149.9754,150.0731,149.9363,149.9754,15091.0
2017-02-08 10:50:00,153.4,153.43,153.14,153.24,10510.0,149.9363,149.9656,149.6821,149.7799,10510.0
2017-02-08 10:55:00,153.29,153.45,153.18,153.45,16550.0,149.8287,149.9851,149.7212,149.9851,16550.0
2017-02-08 11:00:00,153.49,153.54,153.44,153.48,22022.0,150.0242,150.0731,149.9754,150.0144,22022.0
2017-02-08 11:05:00,153.53,153.55,153.28,153.29,29300.0,150.0633,150.0829,149.819,149.8287,29300.0
2017-02-08 11:10:00,153.29,153.72,153.29,153.68,29300.0,149.8287,150.249,149.8287,150.2099,29300.0
2017-02-08 11:15:00,153.69,153.84,153.69,153.76,19908.0,150.2197,150.3663,150.2197,150.2881,19908.0
2017-02-08 11:20:00,153.79,154.05,153.76,153.97,55229.0,150.3174,150.5716,150.2881,150.4934,55229.0
2017-02-08 11:25:00,153.98,154.07,153.82,153.85,31799.0,150.5032,150.5911,150.3468,150.3761,31799.0
2017-02-08 11:30:00,153.84,154.05,153.8,154.01,25929.0,150.3663,150.5716,150.3272,150.5325,25929.0
2017-02-08 11:35:00,154.04,154.09,153.92,153.95,18849.0,150.5618,150.6107,150.4445,150.4738,18849.0
2017-02-08 11:40:00,153.87,153.9,153.68,153.76,28075.0,150.3956,150.425,150.2099,150.2881,28075.0
2017-02-08 11:45:00,153.76,153.82,153.68,153.69,25299.0,150.2881,150.3468,150.2099,150.2197,25299.0
2017-02-08 11:50:00,153.61,153.72,153.55,153.58,23213.0,150.1415,150.249,150.0829,150.1122,23213.0
2017-02-08 11:55:00,153.56,153.58,153.44,153.51,12998.0,150.0926,150.1122,149.9754,150.0438,12998.0
2017-02-08 12:00:00,153.51,153.59,153.39,153.59,11124.0,150.0438,150.122,149.9265,150.122,11124.0
2017-02-08 12:05:00,153.56,153.59,153.45,153.57,10305.0,150.0926,150.122,149.9851,150.1024,10305.0
2017-02-08 12:10:00,153.58,153.92,153.53,153.88,27683.0,150.1122,150.4445,150.0633,150.4054,27683.0
2017-02-08 12:15:00,153.87,153.9,153.72,153.82,21680.0,150.3956,150.425,150.249,150.3468,21680.0
2017-02-08 12:20:00,153.79,153.93,153.74,153.9,12436.0,150.3174,150.4543,150.2686,150.425,12436.0
2017-02-08 12:25:00,153.93,154.02,153.9,154.02,12178.0,150.4543,150.5423,150.425,150.5423,12178.0
2017-02-08 12:30:00,154.02,154.02,153.81,153.92,10409.0,150.5423,150.5423,150.337,150.4445,10409.0
2017-02-08 12:35:00,153.94,153.96,153.79,153.87,12280.0,150.4641,150.4836,150.3174,150.3956,12280.0
2017-02-08 12:40:00,153.88,153.98,153.87,153.96,7918.0,150.4054,150.5032,150.3956,150.4836,7918.0
2017-02-08 12:45:00,153.96,154.07,153.96,154.07,10855.0,150.4836,150.5911,150.4836,150.5911,10855.0
2017-02-08 12:50:00,154.09,154.23,154.01,154.02,9274.0,150.6107,150.7475,150.5325,150.5423,9274.0
2017-02-08 12:55:00,154.03,154.13,153.97,154.03,15241.0,150.552,150.6498,150.4934,150.552,15241.0
2017-02-08 13:00:00,154.0,154.09,153.94,154.04,9577.0,150.5227,150.6107,150.4641,150.5618,9577.0
2017-02-08 13:05:00,154.06,154.07,153.84,153.91,9185.0,150.5814,150.5911,150.3663,150.4347,9185.0
2017-02-08 13:10:00,153.91,153.92,153.69,153.71,7050.0,150.4347,150.4445,150.2197,150.2393,7050.0
2017-02-08 13:15:00,153.69,153.7,153.63,153.64,4600.0,150.2197,150.2295,150.1611,150.1708,4600.0
2017-02-08 13:20:00,153.59,153.69,153.57,153.59,7926.0,150.122,150.2197,150.1024,150.122,7926.0
2017-02-08 13:25:00,153.56,153.65,153.49,153.65,6892.0,150.0926,150.1806,150.0242,150.1806,6892.0
2017-02-08 13:30:00,153.58,153.61,153.42,153.59,24184.0,150.1122,150.1415,149.9558,150.122,24184.0
2017-02-08 13:35:00,153.61,153.65,153.52,153.52,6950.0,150.1415,150.1806,150.0535,150.0535,6950.0
2017-02-08 13:40:00,153.51,153.57,153.39,153.46,13743.0,150.0438,150.1024,149.9265,149.9949,13743.0
2017-02-08 13:45:00,153.37,153.54,153.32,153.32,24922.0,149.9069,150.0731,149.8581,149.8581,24922.0
2017-02-08 13:50:00,153.37,153.52,153.3,153.43,4424.0,149.9069,150.0535,149.8385,149.9656,4424.0
2017-02-08 13:55:00,153.41,153.42,153.25,153.32,8189.0,149.946,149.9558,149.7896,149.8581,8189.0
2017-02-08 14:00:00,153.3,153.49,153.28,153.49,10320.0,149.8385,150.0242,149.819,150.0242,10320.0
2017-02-08 14:05:00,153.49,153.5,153.45,153.49,3384.0,150.0242,150.034,149.9851,150.0242,3384.0
2017-02-08 14:10:00,153.47,153.63,153.47,153.61,6024.0,150.0047,150.1611,150.0047,150.1415,6024.0
2017-02-08 14:15:00,153.62,153.67,153.56,153.61,6433.0,150.1513,150.2002,150.0926,150.1415,6433.0
2017-02-08 14:20:00,153.6,153.67,153.56,153.6,7854.0,150.1317,150.2002,150.0926,150.1317,7854.0
2017-02-08 14:25:00,153.58,153.65,153.48,153.48,5432.0,150.1122,150.1806,150.0144,150.0144,5432.0
2017-02-08 14:30:00,153.5,153.6,153.46,153.6,7939.0,150.034,150.1317,149.9949,150.1317,7939.0
2017-02-08 14:35:00,153.59,153.64,153.56,153.6,4575.0,150.122,150.1708,150.0926,150.1317,4575.0
2017-02-08 14:40:00,153.6,153.63,153.56,153.6,13145.0,150.1317,150.1611,150.0926,150.1317,13145.0
2017-02-08 14:45:00,153.58,153.68,153.55,153.65,17005.0,150.1122,150.2099,150.0829,150.1806,17005.0
2017-02-08 14:50:00,153.6,153.65,153.58,153.62,8818.0,150.1317,150.1806,150.1122,150.1513,8818.0
2017-02-08 14:55:00,153.63,153.63,153.44,153.5,7362.0,150.1611,150.1611,149.9754,150.034,7362.0
2017-02-08 15:00:00,153.49,153.52,153.37,153.52,11328.0,150.0242,150.0535,149.9069,150.0535,11328.0
2017-02-08 15:05:00,153.49,153.57,153.47,153.5,8596.0,150.0242,150.1024,150.0047,150.034,8596.0
2017-02-08 15:10:00,153.51,153.56,153.41,153.44,14703.0,150.0438,150.0926,149.946,149.9754,14703.0
2017-02-08 15:15:00,153.42,153.5,153.41,153.49,17749.0,149.9558,150.034,149.946,150.0242,17749.0
2017-02-08 15:20:00,153.48,153.51,153.44,153.45,8682.0,150.0144,150.0438,149.9754,149.9851,8682.0
2017-02-08 15:25:00,153.46,153.61,153.43,153.61,15450.0,149.9949,150.1415,149.9656,150.1415,15450.0
2017-02-08 15:30:00,153.59,153.68,153.52,153.6,16822.0,150.122,150.2099,150.0535,150.1317,16822.0
2017-02-08 15:35:00,153.55,153.65,153.55,153.56,11621.0,150.0829,150.1806,150.0829,150.0926,11621.0
2017-02-08 15:40:00,153.56,153.57,153.48,153.52,15130.0,150.0926,150.1024,150.0144,150.0535,15130.0
2017-02-08 15:45:00,153.5,153.52,153.45,153.51,23965.0,150.034,150.0535,149.9851,150.0438,23965.0
2017-02-08 15:50:00,153.51,153.55,153.49,153.5,30064.0,150.0438,150.0829,150.0242,150.034,30064.0
2017-02-08 15:55:00,153.51,153.59,153.44,153.5,52807.0,150.0438,150.122,149.9754,150.034,52807.0
2017-02-09 09:30:00,153.6,153.99,153.38,153.77,19024.0,150.1317,150.5129,149.9167,150.2979,19024.0
2017-02-09 09:35:00,153.88,154.15,153.88,153.94,9725.0,150.4054,150.6693,150.4054,150.4641,9725.0
2017-02-09 09:40:00,153.93,153.93,153.46,153.6,9002.0,150.4543,150.4543,149.9949,150.1317,9002.0
2017-02-09 09:45:00,153.6,153.63,153.38,153.52,4860.0,150.1317,150.1611,149.9167,150.0535,4860.0
2017-02-09 09:50:00,153.52,153.69,153.45,153.5,8541.0,150.0535,150.2197,149.9851,150.034,8541.0
2017-02-09 09:55:00,153.53,153.68,153.41,153.68,11237.0,150.0633,150.2099,149.946,150.2099,11237.0
2017-02-09 10:00:00,153.6,153.68,153.5,153.65,8080.0,150.1317,150.2099,150.034,150.1806,8080.0
2017-02-09 10:05:00,153.6,153.81,153.6,153.75,12454.0,150.1317,150.337,150.1317,150.2784,12454.0
2017-02-09 10:10:00,153.79,153.92,153.72,153.92,11050.0,150.3174,150.4445,150.249,150.4445,11050.0
2017-02-09 10:15:00,153.97,154.04,153.86,153.99,13580.0,150.4934,150.5618,150.3859,150.5129,13580.0
2017-02-09 10:20:00,153.99,154.26,153.99,154.1,14806.0,150.5129,150.7768,150.5129,150.6204,14806.0
2017-02-09 10:25:00,154.17,154.23,154.03,154.03,15078.0,150.6889,150.7475,150.552,150.552,15078.0
2017-02-09 10:30:00,154.14,154.14,153.85,153.96,9415.0,150.6595,150.6595,150.3761,150.4836,9415.0
2017-02-09 10:35:00,153.97,154.03,153.88,153.88,5941.0,150.4934,150.552,150.4054,150.4054,5941.0
2017-02-09 10:40:00,153.94,154.0,153.86,153.93,16089.0,150.4641,150.5227,150.3859,150.4543,16089.0
2017-02-09 10:45:00,153.95,154.21,153.89,154.13,8310.0,150.4738,150.728,150.4152,150.6498,8310.0
2017-02-09 10:50:00,154.12,154.13,153.97,154.0,6627.0,150.64,150.6498,150.4934,150.5227,6627.0
2017-02-09 10:55:00,154.06,154.31,153.95,154.3,14236.0,150.5814,150.8257,150.4738,150.8159,14236.0
2017-02-09 11:00:00,154.33,154.49,154.25,154.46,15819.0,150.8453,151.0016,150.7671,150.9723,15819.0
2017-02-09 11:05:00,154.46,154.62,154.32,154.62,25038.0,150.9723,151.1287,150.8355,151.1287,25038.0
2017-02-09 11:10:00,154.62,154.73,154.55,154.72,45398.0,151.1287,151.2362,151.0603,151.2264,45398.0
2017-02-09 11:15:00,154.72,154.77,154.55,154.7,16827.0,151.2264,151.2753,151.0603,151.2069,16827.0
2017-02-09 11:20:00,154.72,154.75,154.55,154.62,14130.0,151.2264,151.2558,151.0603,151.1287,14130.0
2017-02-09 11:25:00,154.6,154.63,154.39,154.54,11128.0,151.1092,151.1385,150.9039,151.0505,11128.0
2017-02-09 11:30:00,154.53,154.64,154.4,154.64,13020.0,151.0407,151.1483,150.9137,151.1483,13020.0
2017-02-09 11:35:00,154.62,154.66,154.51,154.64,6500.0,151.1287,151.1678,151.0212,151.1483,6500.0
2017-02-09 11:40:00,154.64,154.79,154.59,154.74,8016.0,151.1483,151.2949,151.0994,151.246,8016.0
2017-02-09 11:45:00,154.71,154.75,154.65,154.75,13195.0,151.2167,151.2558,151.158,151.2558,13195.0
2017-02-09 11:50:00,154.73,154.78,154.66,154.78,15336.0,151.2362,151.2851,151.1678,151.2851,15336.0
2017-02-09 11:55:00,154.79,154.89,154.72,154.83,18720.0,151.2949,151.3926,151.2264,151.334,18720.0
2017-02-09 12:00:00,154.84,154.96,154.83,154.96,14542.0,151.3437,151.461,151.334,151.461,14542.0
2017-02-09 12:05:00,154.94,154.97,154.83,154.96,9040.0,151.4415,151.4708,151.334,151.461,9040.0
2017-02-09 12:10:00,154.98,155.0,154.83,154.95,27963.0,151.4806,151.5001,151.334,151.4513,27963.0
2017-02-09 12:15:00,154.92,154.95,154.75,154.84,8988.0,151.4219,151.4513,151.2558,151.3437,8988.0
2017-02-09 12:20:00,154.85,154.96,154.82,154.92,11512.0,151.3535,151.461,151.3242,151.4219,11512.0
2017-02-09 12:25:00,154.88,154.97,154.83,154.87,8724.0,151.3828,151.4708,151.334,151.3731,8724.0
2017-02-09 12:30:00,154.86,154.97,154.84,154.95,8672.0,151.3633,151.4708,151.3437,151.4513,8672.0
2017-02-09 12:35:00,154.96,154.98,154.83,154.9,10234.0,151.461,151.4806,151.334,151.4024,10234.0
2017-02-09 12:40:00,154.9,154.92,154.81,154.87,11902.0,151.4024,151.4219,151.3144,151.3731,11902.0
2017-02-09 12:45:00,154.88,154.92,154.8,154.8,6627.0,151.3828,151.4219,151.3046,151.3046,6627.0
2017-02-09 12:50:00,154.81,154.87,154.67,154.87,11690.0,151.3144,151.3731,151.1776,151.3731,11690.0
2017-02-09 12:55:00,154.87,154.91,154.81,154.91,11291.0,151.3731,151.4122,151.3144,151.4122,11291.0
2017-02-09 13:00:00,154.89,154.95,154.81,154.82,12300.0,151.3926,151.4513,151.3144,151.3242,12300.0
2017-02-09 13:05:00,154.84,154.92,154.81,154.81,8045.0,151.3437,151.4219,151.3144,151.3144,8045.0
2017-02-09 13:10:00,154.85,154.97,154.85,154.88,7839.0,151.3535,151.4708,151.3535,151.3828,7839.0
2017-02-09 13:15:00,154.9,154.99,154.84,154.99,9350.0,151.4024,151.4904,151.3437,151.4904,9350.0
2017-02-09 13:20:00,154.97,154.99,154.91,154.92,20381.0,151.4708,151.4904,151.4122,151.4219,20381.0
2017-02-09 13:25:00,154.91,154.97,154.9,154.94,9686.0,151.4122,151.4708,151.4024,151.4415,9686.0
2017-02-09 13:30:00,154.93,154.94,154.82,154.91,9085.0,151.4317,151.4415,151.3242,151.4122,9085.0
2017-02-09 13:35:00,154.94,154.96,154.86,154.91,7455.0,151.4415,151.461,151.3633,151.4122,7455.0
2017-02-09 13:40:00,154.9,154.99,154.9,154.92,9992.0,151.4024,151.4904,151.4024,151.4219,9992.0
2017-02-09 13:45:00,154.93,155.17,154.93,155.17,24183.0,151.4317,151.6663,151.4317,151.6663,24183.0
2017-02-09 13:50:00,155.14,155.21,155.11,155.11,9530.0,151.637,151.7054,151.6076,151.6076,9530.0
2017-02-09 13:55:00,155.11,155.18,155.09,155.15,8416.0,151.6076,151.6761,151.5881,151.6467,8416.0
2017-02-09 14:00:00,155.12,155.23,155.1,155.2,12663.0,151.6174,151.7249,151.5979,151.6956,12663.0
2017-02-09 14:05:00,155.19,155.27,155.14,155.17,12415.0,151.6858,151.764,151.637,151.6663,12415.0
2017-02-09 14:10:00,155.17,155.18,155.02,155.05,13975.0,151.6663,151.6761,151.5197,151.549,13975.0
2017-02-09 14:15:00,155.08,155.15,155.03,155.06,11227.0,151.5783,151.6467,151.5294,151.5588,11227.0
2017-02-09 14:20:00,155.05,155.15,155.05,155.12,10583.0,151.549,151.6467,151.549,151.6174,10583.0
2017-02-09 14:25:00,155.08,155.09,155.03,155.06,5176.0,151.5783,151.5881,151.5294,151.5588,5176.0
2017-02-09 14:30:00,155.05,155.1,155.03,155.1,10576.0,151.549,151.5979,151.5294,151.5979,10576.0
2017-02-09 14:35:00,155.09,155.26,155.01,155.23,21308.0,151.5881,151.7543,151.5099,151.7249,21308.0
2017-02-09 14:40:00,155.2,155.24,155.11,155.13,12851.0,151.6956,151.7347,151.6076,151.6272,12851.0
2017-02-09 14:45:00,155.13,155.22,155.12,155.17,13462.0,151.6272,151.7152,151.6174,151.6663,13462.0
2017-02-09 14:50:00,155.15,155.2,155.07,155.18,12348.0,151.6467,151.6956,151.5685,151.6761,12348.0
2017-02-09 14:55:00,155.17,155.22,155.13,155.15,13235.0,151.6663,151.7152,151.6272,151.6467,13235.0
2017-02-09 15:00:00,155.17,155.2,155.03,155.11,24262.0,151.6663,151.6956,151.5294,151.6076,24262.0
2017-02-09 15:05:00,155.11,155.16,155.08,155.09,13420.0,151.6076,151.6565,151.5783,151.5881,13420.0
2017-02-09 15:10:00,155.1,155.22,155.09,155.1,19898.0,151.5979,151.7152,151.5881,151.5979,19898.0
2017-02-09 15:15:00,155.13,155.14,154.94,154.95,22053.0,151.6272,151.637,151.4415,151.4513,22053.0
2017-02-09 15:20:00,154.96,155.02,154.89,155.01,18426.0,151.461,151.5197,151.3926,151.5099,18426.0
2017-02-09 15:25:00,155.01,155.01,154.94,155.01,19780.0,151.5099,151.5099,151.4415,151.5099,19780.0
2017-02-09 15:30:00,155.0,155.0,154.85,154.89,22780.0,151.5001,151.5001,151.3535,151.3926,22780.0
2017-02-09 15:35:00,154.87,154.9,154.81,154.83,23498.0,151.3731,151.4024,151.3144,151.334,23498.0
2017-02-09 15:40:00,154.85,155.01,154.81,154.99,43230.0,151.3535,151.5099,151.3144,151.4904,43230.0
2017-02-09 15:45:00,154.98,154.98,154.81,154.83,37545.0,151.4806,151.4806,151.3144,151.334,37545.0
2017-02-09 15:50:00,154.83,154.92,154.83,154.89,48888.0,151.334,151.4219,151.334,151.3926,48888.0
2017-02-09 15:55:00,154.88,154.9,154.69,154.74,55725.0,151.3828,151.4024,151.1971,151.246,55725.0
2017-02-10 09:30:00,154.68,155.19,154.27,155.08,28465.0,151.1874,151.6858,150.7866,151.5783,28465.0
2017-02-10 09:35:00,155.2,155.49,154.72,155.16,20302.0,151.6956,151.9791,151.2264,151.6565,20302.0
2017-02-10 09:40:00,155.2,155.38,155.1,155.38,3564.0,151.6956,151.8715,151.5979,151.8715,3564.0
2017-02-10 09:45:00,155.36,155.36,155.0,155.14,11143.0,151.852,151.852,151.5001,151.637,11143.0
2017-02-10 09:50:00,155.14,155.32,155.04,155.1,7035.0,151.637,151.8129,151.5392,151.5979,7035.0
2017-02-10 09:55:00,155.04,155.05,154.53,154.92,11230.0,151.5392,151.549,151.0407,151.4219,11230.0
2017-02-10 10:00:00,154.99,155.07,154.89,154.99,8134.0,151.4904,151.5685,151.3926,151.4904,8134.0
2017-02-10 10:05:00,154.95,154.97,154.63,154.76,13000.0,151.4513,151.4708,151.1385,151.2655,13000.0
2017-02-10 10:10:00,154.84,155.13,154.82,155.04,12425.0,151.3437,151.6272,151.3242,151.5392,12425.0
2017-02-10 10:15:00,155.04,155.1,154.87,155.0,13022.0,151.5392,151.5979,151.3731,151.5001,13022.0
2017-02-10 10:20:00,154.98,155.05,154.84,154.84,19932.0,151.4806,151.549,151.3437,151.3437,19932.0
2017-02-10 10:25:00,154.83,154.89,154.69,154.7,12114.0,151.334,151.3926,151.1971,151.2069,12114.0
2017-02-10 10:30:00,154.77,155.1,154.66,155.09,14171.0,151.2753,151.5979,151.1678,151.5881,14171.0
2017-02-10 10:35:00,155.13,155.13,154.78,154.92,22883.0,151.6272,151.6272,151.2851,151.4219,22883.0
2017-02-10 10:40:00,154.96,155.08,154.85,155.06,20677.0,151.461,151.5783,151.3535,151.5588,20677.0
2017-02-10 10:45:00,155.05,155.12,154.87,154.87,7004.0,151.549,151.6174,151.3731,151.3731,7004.0
2017-02-10 10:50:00,154.87,155.01,154.75,154.85,10805.0,151.3731,151.5099,151.2558,151.3535,10805.0
2017-02-10 10:55:00,154.82,155.15,154.79,155.04,9999.0,151.3242,151.6467,151.2949,151.5392,9999.0
2017-02-10 11:00:00,155.01,155.01,154.64,154.74,16626.0,151.5099,151.5099,151.1483,151.246,16626.0
2017-02-10 11:05:00,154.72,154.83,154.72,154.75,10112.0,151.2264,151.334,151.2264,151.2558,10112.0
2017-02-10 11:10:00,154.73,154.9,154.73,154.84,12899.0,151.2362,151.4024,151.2362,151.3437,12899.0
2017-02-10 11:15:00,154.91,154.95,154.76,154.85,7523.0,151.4122,151.4513,151.2655,151.3535,7523.0
2017-02-10 11:20:00,154.83,154.89,154.66,154.72,11265.0,151.334,151.3926,151.1678,151.2264,11265.0
2017-02-10 11:25:00,154.68,154.78,154.63,154.76,29014.0,151.1874,151.2851,151.1385,151.2655,29014.0
2017-02-10 11:30:00,154.74,154.82,154.69,154.81,6038.0,151.246,151.3242,151.1971,151.3144,6038.0
2017-02-10 11:35:00,154.74,154.89,154.74,154.88,11444.0,151.246,151.3926,151.246,151.3828,11444.0
2017-02-10 11:40:00,154.82,155.06,154.82,155.01,17214.0,151.3242,151.5588,151.3242,151.5099,17214.0
2017-02-10 11:45:00,155.01,155.04,154.9,154.98,12225.0,151.5099,151.5392,151.4024,151.4806,12225.0
2017-02-10 11:50:00,154.99,155.02,154.85,154.99,13186.0,151.4904,151.5197,151.3535,151.4904,13186.0
2017-02-10 11:55:00,154.96,155.05,154.9,154.98,10168.0,151.461,151.549,151.4024,151.4806,10168.0
2017-02-10 12:00:00,154.95,155.02,154.93,154.97,12529.0,151.4513,151.5197,151.4317,151.4708,12529.0
2017-02-10 12:05:00,154.95,155.05,154.89,155.0,10727.0,151.4513,151.549,151.3926,151.5001,10727.0
2017-02-10 12:10:00,154.99,155.09,154.93,155.0,11606.0,151.4904,151.5881,151.4317,151.5001,11606.0
2017-02-10 12:15:00,154.98,155.06,154.98,155.01,2958.0,151.4806,151.5588,151.4806,151.5099,2958.0
2017-02-10 12:20:00,155.02,155.11,155.02,155.05,5715.0,151.5197,151.6076,151.5197,151.549,5715.0
2017-02-10 12:25:00,155.07,155.16,155.07,155.07,12999.0,151.5685,151.6565,151.5685,151.5685,12999.0
2017-02-10 12:30:00,155.05,155.12,154.98,155.03,5524.0,151.549,151.6174,151.4806,151.5294,5524.0
2017-02-10 12:35:00,155.03,155.17,155.02,155.13,6657.0,151.5294,151.6663,151.5197,151.6272,6657.0
2017-02-10 12:40:00,155.15,155.2,155.09,155.09,5210.0,151.6467,151.6956,151.5881,151.5881,5210.0
2017-02-10 12:45:00,155.06,155.14,155.06,155.12,4835.0,151.5588,151.637,151.5588,151.6174,4835.0
2017-02-10 12:50:00,155.1,155.21,155.07,155.07,5678.0,151.5979,151.7054,151.5685,151.5685,5678.0
2017-02-10 12:55:00,155.12,155.21,155.1,155.12,21727.0,151.6174,151.7054,151.5979,151.6174,21727.0
2017-02-10 13:00:00,155.15,155.22,155.13,155.19,7251.0,151.6467,151.7152,151.6272,151.6858,7251.0
2017-02-10 13:05:00,155.16,155.18,155.0,155.02,12407.0,151.6565,151.6761,151.5001,151.5197,12407.0
2017-02-10 13:10:00,155.02,155.05,154.92,154.99,11614.0,151.5197,151.549,151.4219,151.4904,11614.0
2017-02-10 13:15:00,154.97,155.05,154.89,154.99,9602.0,151.4708,151.549,151.3926,151.4904,9602.0
2017-02-10 13:20:00,155.01,155.05,154.98,155.03,18224.0,151.5099,151.549,151.4806,151.5294,18224.0
2017-02-10 13:25:00,155.05,155.1,154.99,155.08,15686.0,151.549,151.5979,151.4904,151.5783,15686.0
2017-02-10 13:30:00,155.07,155.18,155.07,155.18,6258.0,151.5685,151.6761,151.5685,151.6761,6258.0
2017-02-10 13:35:00,155.17,155.2,155.02,155.08,6776.0,151.6663,151.6956,151.5197,151.5783,6776.0
2017-02-10 13:40:00,155.08,155.13,155.01,155.03,4558.0,151.5783,151.6272,151.5099,151.5294,4558.0
2017-02-10 13:45:00,155.0,155.15,155.0,155.1,9421.0,151.5001,151.6467,151.5001,151.5979,9421.0
2017-02-10 13:50:00,155.09,155.21,155.06,155.16,10873.0,151.5881,151.7054,151.5588,151.6565,10873.0
2017-02-10 13:55:00,155.14,155.17,155.07,155.1,8304.0,151.637,151.6663,151.5685,151.5979,8304.0
2017-02-10 14:00:00,155.08,155.14,155.02,155.04,8592.0,151.5783,151.637,151.5197,151.5392,8592.0
2017-02-10 14:05:00,155.02,155.04,154.97,155.0,17467.0,151.5197,151.5392,151.4708,151.5001,17467.0
2017-02-10 14:10:00,155.0,155.16,154.99,155.12,13636.0,151.5001,151.6565,151.4904,151.6174,13636.0
2017-02-10 14:15:00,155.16,155.21,155.09,155.17,9026.0,151.6565,151.7054,151.5881,151.6663,9026.0
2017-02-10 14:20:00,155.17,155.21,154.99,155.1,18819.0,151.6663,151.7054,151.4904,151.5979,18819.0
2017-02-10 14:25:00,155.08,155.12,154.98,155.0,19462.0,151.5783,151.6174,151.4806,151.5001,19462.0
2017-02-10 14:30:00,155.03,155.2,154.97,155.2,21443.0,151.5294,151.6956,151.4708,151.6956,21443.0
2017-02-10 14:35:00,155.16,155.23,154.99,155.09,19372.0,151.6565,151.7249,151.4904,151.5881,19372.0
2017-02-10 14:40:00,155.11,155.11,154.96,155.03,17521.0,151.6076,151.6076,151.461,151.5294,17521.0
2017-02-10 14:45:00,155.03,155.08,154.96,155.02,18128.0,151.5294,151.5783,151.461,151.5197,18128.0
2017-02-10 14:50:00,155.04,155.05,154.97,155.03,23895.0,151.5392,151.549,151.4708,151.5294,23895.0
2017-02-10 14:55:00,155.02,155.04,154.94,154.99,40035.0,151.5197,151.5392,151.4415,151.4904,40035.0
2017-02-10 15:00:00,155.0,155.03,154.98,155.02,17633.0,151.5001,151.5294,151.4806,151.5197,17633.0
2017-02-10 15:05:00,155.0,155.1,154.99,155.09,14704.0,151.5001,151.5979,151.4904,151.5881,14704.0
2017-02-10 15:10:00,155.06,155.08,154.97,155.02,15323.0,151.5588,151.5783,151.4708,151.5197,15323.0
2017-02-10 15:15:00,155.02,155.03,154.98,155.0,23353.0,151.5197,151.5294,151.4806,151.5001,23353.0
2017-02-10 15:20:00,155.0,155.03,154.99,155.0,18919.0,151.5001,151.5294,151.4904,151.5001,18919.0
2017-02-10 15:25:00,155.0,155.01,154.78,154.96,31874.0,151.5001,151.5099,151.2851,151.461,31874.0
2017-02-10 15:30:00,154.95,155.05,154.69,155.04,34378.0,151.4513,151.549,151.1971,151.5392,34378.0
2017-02-10 15:35:00,155.04,155.04,154.89,154.95,8191.0,151.5392,151.5392,151.3926,151.4513,8191.0
2017-02-10 15:40:00,154.95,154.98,154.89,154.94,11039.0,151.4513,151.4806,151.3926,151.4415,11039.0
2017-02-10 15:45:00,154.94,155.01,154.88,154.95,32618.0,151.4415,151.5099,151.3828,151.4513,32618.0
2017-02-10 15:50:00,154.98,155.03,154.92,154.95,44064.0,151.4806,151.5294,151.4219,151.4513,44064.0
2017-02-10 15:55:00,154.95,155.03,154.85,154.91,34968.0,151.4513,151.5294,151.3535,151.4122,34968.0
2017-02-13 09:30:00,155.0,155.73,154.89,155.31,30538.0,151.5001,152.2136,151.3926,151.8031,30538.0
2017-02-13 09:35:00,154.98,155.16,154.49,154.64,6001.0,151.4806,151.6565,151.0016,151.1483,6001.0
2017-02-13 09:40:00,154.74,155.47,154.71,155.25,25405.0,151.246,151.9595,151.2167,151.7445,25405.0
2017-02-13 09:45:00,155.12,155.28,154.78,155.08,7347.0,151.6174,151.7738,151.2851,151.5783,7347.0
2017-02-13 09:50:00,155.03,155.3,154.99,155.26,16988.0,151.5294,151.7934,151.4904,151.7543,16988.0
2017-02-13 09:55:00,155.26,155.37,155.12,155.12,40594.0,151.7543,151.8618,151.6174,151.6174,40594.0
2017-02-13 10:00:00,155.15,155.26,155.12,155.26,7931.0,151.6467,151.7543,151.6174,151.7543,7931.0
2017-02-13 10:05:00,155.22,155.26,155.13,155.2,9531.0,151.7152,151.7543,151.6272,151.6956,9531.0
2017-02-13 10:10:00,155.21,155.54,155.12,155.44,17102.0,151.7054,152.0279,151.6174,151.9302,17102.0
2017-02-13 10:15:00,155.43,155.61,155.38,155.55,22448.0,151.9204,152.0964,151.8715,152.0377,22448.0
2017-02-13 10:20:00,155.58,155.83,155.54,155.74,6073.0,152.067,152.3114,152.0279,152.2234,6073.0
2017-02-13 10:25:00,155.84,155.84,155.64,155.64,10773.0,152.3212,152.3212,152.1257,152.1257,10773.0
2017-02-13 10:30:00,155.64,155.78,155.51,155.64,15149.0,152.1257,152.2625,151.9986,152.1257,15149.0
2017-02-13 10:35:00,155.6,155.95,155.56,155.9,20535.0,152.0866,152.4287,152.0475,152.3798,20535.0
2017-02-13 10:40:00,155.87,155.9,155.77,155.87,8811.0,152.3505,152.3798,152.2527,152.3505,8811.0
2017-02-13 10:45:00,155.83,155.86,155.63,155.64,4814.0,152.3114,152.3407,152.1159,152.1257,4814.0
2017-02-13 10:50:00,155.6,155.71,155.55,155.61,8836.0,152.0866,152.1941,152.0377,152.0964,8836.0
2017-02-13 10:55:00,155.68,155.82,155.63,155.77,11447.0,152.1648,152.3016,152.1159,152.2527,11447.0
2017-02-13 11:00:00,155.77,155.87,155.72,155.85,20899.0,152.2527,152.3505,152.2039,152.3309,20899.0
2017-02-13 11:05:00,155.87,156.13,155.85,156.1,34805.0,152.3505,152.6046,152.3309,152.5753,34805.0
2017-02-13 11:10:00,156.06,156.12,156.01,156.11,4719.0,152.5362,152.5948,152.4873,152.5851,4719.0
2017-02-13 11:15:00,156.08,156.18,156.05,156.18,20900.0,152.5557,152.6535,152.5264,152.6535,20900.0
2017-02-13 11:20:00,156.15,156.22,156.06,156.06,17048.0,152.6242,152.6926,152.5362,152.5362,17048.0
2017-02-13 11:25:00,156.06,156.12,155.92,155.95,92567.0,152.5362,152.5948,152.3994,152.4287,92567.0
2017-02-13 11:30:00,155.97,156.1,155.97,156.06,14921.0,152.4482,152.5753,152.4482,152.5362,14921.0
2017-02-13 11:35:00,156.06,156.07,155.98,156.06,9071.0,152.5362,152.546,152.458,152.5362,9071.0
2017-02-13 11:40:00,156.04,156.09,156.0,156.03,14548.0,152.5166,152.5655,152.4775,152.5069,14548.0
2017-02-13 11:45:00,156.02,156.13,155.98,156.06,17983.0,152.4971,152.6046,152.458,152.5362,17983.0
2017-02-13 11:50:00,156.06,156.07,155.97,155.98,53063.0,152.5362,152.546,152.4482,152.458,53063.0
2017-02-13 11:55:00,156.02,156.05,155.93,156.01,21743.0,152.4971,152.5264,152.4091,152.4873,21743.0
2017-02-13 12:00:00,155.97,156.05,155.93,156.05,22226.0,152.4482,152.5264,152.4091,152.5264,22226.0
2017-02-13 12:05:00,156.05,156.05,155.95,156.04,9710.0,152.5264,152.5264,152.4287,152.5166,9710.0
2017-02-13 12:10:00,156.01,156.11,156.01,156.06,5273.0,152.4873,152.5851,152.4873,152.5362,5273.0
2017-02-13 12:15:00,156.06,156.09,156.01,156.08,4146.0,152.5362,152.5655,152.4873,152.5557,4146.0
2017-02-13 12:20:00,156.04,156.08,156.0,156.0,6511.0,152.5166,152.5557,152.4775,152.4775,6511.0
2017-02-13 12:25:00,156.03,156.13,156.0,156.13,7745.0,152.5069,152.6046,152.4775,152.6046,7745.0
2017-02-13 12:30:00,156.08,156.12,156.03,156.09,9651.0,152.5557,152.5948,152.5069,152.5655,9651.0
2017-02-13 12:35:00,156.07,156.13,156.05,156.07,10281.0,152.546,152.6046,152.5264,152.546,10281.0
2017-02-13 12:40:00,156.07,156.11,156.0,156.11,6138.0,152.546,152.5851,152.4775,152.5851,6138.0
2017-02-13 12:45:00,156.1,156.15,156.07,156.12,4278.0,152.5753,152.6242,152.546,152.5948,4278.0
2017-02-13 12:50:00,156.12,156.27,156.12,156.17,9353.0,152.5948,152.7415,152.5948,152.6437,9353.0
2017-02-13 12:55:00,156.2,156.2,156.03,156.1,12384.0,152.673,152.673,152.5069,152.5753,12384.0
2017-02-13 13:00:00,156.15,156.18,156.09,156.17,7775.0,152.6242,152.6535,152.5655,152.6437,7775.0
2017-02-13 13:05:00,156.18,156.22,156.12,156.2,19008.0,152.6535,152.6926,152.5948,152.673,19008.0
2017-02-13 13:10:00,156.22,156.28,156.16,156.18,14063.0,152.6926,152.7512,152.6339,152.6535,14063.0
2017-02-13 13:15:00,156.21,156.27,156.19,156.2,5269.0,152.6828,152.7415,152.6633,152.673,5269.0
2017-02-13 13:20:00,156.26,156.36,156.21,156.36,4876.0,152.7317,152.8294,152.6828,152.8294,4876.0
2017-02-13 13:25:00,156.32,156.43,156.26,156.4,17247.0,152.7903,152.8978,152.7317,152.8685,17247.0
2017-02-13 13:30:00,156.46,156.49,156.32,156.42,13009.0,152.9272,152.9565,152.7903,152.8881,13009.0
2017-02-13 13:35:00,156.38,156.49,156.33,156.44,15211.0,152.849,152.9565,152.8001,152.9076,15211.0
2017-02-13 13:40:00,156.47,156.52,156.44,156.51,11313.0,152.9369,152.9858,152.9076,152.976,11313.0
2017-02-13 13:45:00,156.5,156.59,156.49,156.56,13584.0,152.9663,153.0542,152.9565,153.0249,13584.0
2017-02-13 13:50:00,156.5,156.65,156.43,156.43,46241.0,152.9663,153.1129,152.8978,152.8978,46241.0
2017-02-13 13:55:00,156.43,156.5,156.38,156.48,9199.0,152.8978,152.9663,152.849,152.9467,9199.0
2017-02-13 14:00:00,156.45,156.54,156.44,156.5,15729.0,152.9174,153.0054,152.9076,152.9663,15729.0
2017-02-13 14:05:00,156.48,156.54,156.43,156.44,22851.0,152.9467,153.0054,152.8978,152.9076,22851.0
2017-02-13 14:10:00,156.46,156.54,156.43,156.54,14447.0,152.9272,153.0054,152.8978,153.0054,14447.0
2017-02-13 14:15:00,156.5,156.56,156.47,156.53,11598.0,152.9663,153.0249,152.9369,152.9956,11598.0
2017-02-13 14:20:00,156.55,156.7,156.52,156.68,14836.0,153.0151,153.1617,152.9858,153.1422,14836.0
2017-02-13 14:25:00,156.7,156.76,156.66,156.76,17850.0,153.1617,153.2204,153.1226,153.2204,17850.0
2017-02-13 14:30:00,156.72,156.76,156.62,156.71,17107.0,153.1813,153.2204,153.0835,153.1715,17107.0
2017-02-13 14:35:00,156.7,156.74,156.68,156.72,8672.0,153.1617,153.2008,153.1422,153.1813,8672.0
2017-02-13 14:40:00,156.73,156.76,156.68,156.72,7530.0,153.1911,153.2204,153.1422,153.1813,7530.0
2017-02-13 14:45:00,156.73,156.8,156.66,156.7,7822.0,153.1911,153.2595,153.1226,153.1617,7822.0
2017-02-13 14:50:00,156.66,156.7,156.52,156.52,9080.0,153.1226,153.1617,152.9858,152.9858,9080.0
2017-02-13 14:55:00,156.53,156.57,156.46,156.56,8161.0,152.9956,153.0347,152.9272,153.0249,8161.0
2017-02-13 15:00:00,156.57,156.57,156.45,156.45,7899.0,153.0347,153.0347,152.9174,152.9174,7899.0
2017-02-13 15:05:00,156.45,156.55,156.44,156.51,9213.0,152.9174,153.0151,152.9076,152.976,9213.0
2017-02-13 15:10:00,156.52,156.61,156.5,156.58,16416.0,152.9858,153.0738,152.9663,153.0445,16416.0
2017-02-13 15:15:00,156.57,156.57,156.44,156.45,6782.0,153.0347,153.0347,152.9076,152.9174,6782.0
2017-02-13 15:20:00,156.44,156.44,156.34,156.36,7848.0,152.9076,152.9076,152.8099,152.8294,7848.0
2017-02-13 15:25:00,156.37,156.56,156.37,156.56,18328.0,152.8392,153.0249,152.8392,153.0249,18328.0
2017-02-13 15:30:00,156.56,156.57,156.52,156.52,15853.0,153.0249,153.0347,152.9858,152.9858,15853.0
2017-02-13 15:35:00,156.53,156.53,156.43,156.47,17977.0,152.9956,152.9956,152.8978,152.9369,17977.0
2017-02-13 15:40:00,156.47,156.47,156.35,156.4,34089.0,152.9369,152.9369,152.8196,152.8685,34089.0
2017-02-13 15:45:00,156.39,156.41,156.32,156.38,42294.0,152.8587,152.8783,152.7903,152.849,42294.0
2017-02-13 15:50:00,156.38,156.41,156.33,156.37,43634.0,152.849,152.8783,152.8001,152.8392,43634.0
2017-02-13 15:55:00,156.36,156.42,156.33,156.35,68772.0,152.8294,152.8881,152.8001,152.8196,68772.0
2017-02-14 09:30:00,155.94,156.56,155.42,156.46,60967.0,152.4189,153.0249,151.9106,152.9272,60967.0
2017-02-14 09:35:00,156.16,156.69,155.96,156.42,13745.0,152.6339,153.152,152.4385,152.8881,13745.0
2017-02-14 09:40:00,156.45,156.62,156.19,156.37,12670.0,152.9174,153.0835,152.6633,152.8392,12670.0
2017-02-14 09:45:00,156.48,156.77,156.4,156.6,12288.0,152.9467,153.2302,152.8685,153.064,12288.0
2017-02-14 09:50:00,156.62,156.79,156.53,156.68,13760.0,153.0835,153.2497,152.9956,153.1422,13760.0
2017-02-14 09:55:00,156.66,156.9,156.66,156.74,12980.0,153.1226,153.3572,153.1226,153.2008,12980.0
2017-02-14 10:00:00,156.75,156.75,156.26,156.26,9371.0,153.2106,153.2106,152.7317,152.7317,9371.0
2017-02-14 10:05:00,156.26,156.49,156.26,156.48,6648.0,152.7317,152.9565,152.7317,152.9467,6648.0
2017-02-14 10:10:00,156.53,156.75,156.39,156.7,16581.0,152.9956,153.2106,152.8587,153.1617,16581.0
2017-02-14 10:15:00,156.71,156.75,156.53,156.56,15657.0,153.1715,153.2106,152.9956,153.0249,15657.0
2017-02-14 10:20:00,156.6,156.79,156.58,156.63,13688.0,153.064,153.2497,153.0445,153.0933,13688.0
2017-02-14 10:25:00,156.61,156.78,156.53,156.7,11374.0,153.0738,153.2399,152.9956,153.1617,11374.0
2017-02-14 10:30:00,156.65,156.69,156.46,156.53,14340.0,153.1129,153.152,152.9272,152.9956,14340.0
2017-02-14 10:35:00,156.53,156.53,156.27,156.48,10402.0,152.9956,152.9956,152.7415,152.9467,10402.0
2017-02-14 10:40:00,156.41,156.42,156.28,156.38,12789.0,152.8783,152.8881,152.7512,152.849,12789.0
2017-02-14 10:45:00,156.37,156.48,156.25,156.43,9324.0,152.8392,152.9467,152.7219,152.8978,9324.0
2017-02-14 10:50:00,156.43,156.43,156.31,156.4,11761.0,152.8978,152.8978,152.7805,152.8685,11761.0
2017-02-14 10:55:00,156.38,156.55,156.33,156.43,13779.0,152.849,153.0151,152.8001,152.8978,13779.0
2017-02-14 11:00:00,156.45,156.51,156.32,156.39,10605.0,152.9174,152.976,152.7903,152.8587,10605.0
2017-02-14 11:05:00,156.38,156.43,156.26,156.38,13346.0,152.849,152.8978,152.7317,152.849,13346.0
2017-02-14 11:10:00,156.39,156.45,156.28,156.38,14464.0,152.8587,152.9174,152.7512,152.849,14464.0
2017-02-14 11:15:00,156.43,156.46,156.26,156.41,17396.0,152.8978,152.9272,152.7317,152.8783,17396.0
2017-02-14 11:20:00,156.34,156.43,156.21,156.24,13203.0,152.8099,152.8978,152.6828,152.7121,13203.0
2017-02-14 11:25:00,156.25,156.25,156.05,156.07,8473.0,152.7219,152.7219,152.5264,152.546,8473.0
2017-02-14 11:30:00,156.07,156.14,156.0,156.01,17204.0,152.546,152.6144,152.4775,152.4873,17204.0
2017-02-14 11:35:00,155.99,156.12,155.96,156.03,14015.0,152.4678,152.5948,152.4385,152.5069,14015.0
2017-02-14 11:40:00,155.99,156.18,155.97,156.11,9812.0,152.4678,152.6535,152.4482,152.5851,9812.0
2017-02-14 11:45:00,156.13,156.2,156.04,156.06,4917.0,152.6046,152.673,152.5166,152.5362,4917.0
2017-02-14 11:50:00,156.05,156.26,156.02,156.26,9310.0,152.5264,152.7317,152.4971,152.7317,9310.0
2017-02-14 11:55:00,156.24,156.28,156.16,156.28,12728.0,152.7121,152.7512,152.6339,152.7512,12728.0
2017-02-14 12:00:00,156.24,156.39,156.24,156.34,6968.0,152.7121,152.8587,152.7121,152.8099,6968.0
2017-02-14 12:05:00,156.36,156.39,156.21,156.24,7475.0,152.8294,152.8587,152.6828,152.7121,7475.0
2017-02-14 12:10:00,156.24,156.35,156.23,156.25,7572.0,152.7121,152.8196,152.7024,152.7219,7572.0
2017-02-14 12:15:00,156.3,156.43,156.2,156.43,7536.0,152.7708,152.8978,152.673,152.8978,7536.0
2017-02-14 12:20:00,156.41,156.49,156.32,156.36,5477.0,152.8783,152.9565,152.7903,152.8294,5477.0
2017-02-14 12:25:00,156.38,156.38,156.33,156.38,2313.0,152.849,152.849,152.8001,152.849,2313.0
2017-02-14 12:30:00,156.4,156.54,156.37,156.5,5555.0,152.8685,153.0054,152.8392,152.9663,5555.0
2017-02-14 12:35:00,156.52,156.52,156.37,156.38,5895.0,152.9858,152.9858,152.8392,152.849,5895.0
2017-02-14 12:40:00,156.39,156.51,156.38,156.51,4426.0,152.8587,152.976,152.849,152.976,4426.0
2017-02-14 12:45:00,156.46,156.49,156.38,156.49,5405.0,152.9272,152.9565,152.849,152.9565,5405.0
2017-02-14 12:50:00,156.48,156.65,156.48,156.53,13858.0,152.9467,153.1129,152.9467,152.9956,13858.0
2017-02-14 12:55:00,156.48,156.72,156.43,156.58,7050.0,152.9467,153.1813,152.8978,153.0445,7050.0
2017-02-14 13:00:00,156.58,156.58,156.44,156.46,6737.0,153.0445,153.0445,152.9076,152.9272,6737.0
2017-02-14 13:05:00,156.48,156.67,156.45,156.67,8884.0,152.9467,153.1324,152.9174,153.1324,8884.0
2017-02-14 13:10:00,156.65,156.75,156.57,156.58,6695.0,153.1129,153.2106,153.0347,153.0445,6695.0
2017-02-14 13:15:00,156.58,156.66,156.49,156.63,5800.0,153.0445,153.1226,152.9565,153.0933,5800.0
2017-02-14 13:20:00,156.65,156.67,156.5,156.65,7669.0,153.1129,153.1324,152.9663,153.1129,7669.0
2017-02-14 13:25:00,156.63,156.69,156.55,156.63,5583.0,153.0933,153.152,153.0151,153.0933,5583.0
2017-02-14 13:30:00,156.64,156.68,156.51,156.51,18717.0,153.1031,153.1422,152.976,152.976,18717.0
2017-02-14 13:35:00,156.53,156.92,156.52,156.9,21525.0,152.9956,153.3768,152.9858,153.3572,21525.0
2017-02-14 13:40:00,156.92,156.96,156.8,156.88,8290.0,153.3768,153.4159,153.2595,153.3377,8290.0
2017-02-14 13:45:00,156.81,156.97,156.81,156.88,8183.0,153.2693,153.4256,153.2693,153.3377,8183.0
2017-02-14 13:50:00,156.87,156.88,156.76,156.82,9497.0,153.3279,153.3377,153.2204,153.279,9497.0
2017-02-14 13:55:00,156.87,156.94,156.8,156.81,15386.0,153.3279,153.3963,153.2595,153.2693,15386.0
2017-02-14 14:00:00,156.81,156.9,156.74,156.89,6700.0,153.2693,153.3572,153.2008,153.3475,6700.0
2017-02-14 14:05:00,156.87,157.16,156.87,157.15,40594.0,153.3279,153.6114,153.3279,153.6016,40594.0
2017-02-14 14:10:00,157.16,157.17,156.97,156.98,9416.0,153.6114,153.6211,153.4256,153.4354,9416.0
2017-02-14 14:15:00,156.98,157.14,156.97,157.13,8259.0,153.4354,153.5918,153.4256,153.582,8259.0
2017-02-14 14:20:00,157.13,157.18,157.04,157.1,19995.0,153.582,153.6309,153.4941,153.5527,19995.0
2017-02-14 14:25:00,157.11,157.12,156.95,156.98,10148.0,153.5625,153.5723,153.4061,153.4354,10148.0
2017-02-14 14:30:00,156.99,156.99,156.79,156.97,22011.0,153.4452,153.4452,153.2497,153.4256,22011.0
2017-02-14 14:35:00,156.97,157.07,156.95,157.0,22942.0,153.4256,153.5234,153.4061,153.455,22942.0
2017-02-14 14:40:00,157.0,157.03,156.95,156.97,26241.0,153.455,153.4843,153.4061,153.4256,26241.0
2017-02-14 14:45:00,156.99,157.07,156.92,156.97,20872.0,153.4452,153.5234,153.3768,153.4256,20872.0
2017-02-14 14:50:00,156.98,157.05,156.96,156.97,12393.0,153.4354,153.5038,153.4159,153.4256,12393.0
2017-02-14 14:55:00,156.98,157.04,156.94,157.0,13829.0,153.4354,153.4941,153.3963,153.455,13829.0
2017-02-14 15:00:00,157.02,157.15,157.01,157.11,12895.0,153.4745,153.6016,153.4647,153.5625,12895.0
2017-02-14 15:05:00,157.1,157.12,156.96,157.0,13538.0,153.5527,153.5723,153.4159,153.455,13538.0
2017-02-14 15:10:00,156.99,157.13,156.97,157.13,11085.0,153.4452,153.582,153.4256,153.582,11085.0
2017-02-14 15:15:00,157.09,157.27,157.09,157.26,15342.0,153.5429,153.7189,153.5429,153.7091,15342.0
2017-02-14 15:20:00,157.26,157.3,157.2,157.29,18524.0,153.7091,153.7482,153.6505,153.7384,18524.0
2017-02-14 15:25:00,157.28,157.29,157.08,157.16,12973.0,153.7286,153.7384,153.5332,153.6114,12973.0
2017-02-14 15:30:00,157.17,157.29,157.14,157.27,32425.0,153.6211,153.7384,153.5918,153.7189,32425.0
2017-02-14 15:35:00,157.27,157.32,157.25,157.31,28868.0,153.7189,153.7677,153.6993,153.758,28868.0
2017-02-14 15:40:00,157.32,157.33,157.23,157.29,22014.0,153.7677,153.7775,153.6798,153.7384,22014.0
2017-02-14 15:45:00,157.29,157.32,157.2,157.32,26998.0,153.7384,153.7677,153.6505,153.7677,26998.0
2017-02-14 15:50:00,157.32,157.33,157.18,157.24,39277.0,153.7677,153.7775,153.6309,153.6895,39277.0
2017-02-14 15:55:00,157.24,157.26,157.17,157.26,73902.0,153.6895,153.7091,153.6211,153.7091,73902.0
2017-02-15 09:30:00,156.49,157.22,156.48,156.86,36358.0,152.9565,153.67,152.9467,153.3181,36358.0
2017-02-15 09:35:00,156.87,157.26,156.74,157.02,32171.0,153.3279,153.7091,153.2008,153.4745,32171.0
2017-02-15 09:40:00,157.15,157.19,156.88,157.19,34262.0,153.6016,153.6407,153.3377,153.6407,34262.0
2017-02-15 09:45:00,157.22,157.33,156.93,156.94,12749.0,153.67,153.7775,153.3865,153.3963,12749.0
2017-02-15 09:50:00,157.03,157.04,156.85,157.01,13636.0,153.4843,153.4941,153.3084,153.4647,13636.0
2017-02-15 09:55:00,157.05,157.22,157.03,157.16,4695.0,153.5038,153.67,153.4843,153.6114,4695.0
2017-02-15 10:00:00,157.17,157.26,157.11,157.17,9145.0,153.6211,153.7091,153.5625,153.6211,9145.0
2017-02-15 10:05:00,157.15,157.26,156.98,157.09,22058.0,153.6016,153.7091,153.4354,153.5429,22058.0
2017-02-15 10:10:00,157.06,157.09,156.96,157.03,8959.0,153.5136,153.5429,153.4159,153.4843,8959.0
2017-02-15 10:15:00,157.07,157.16,156.92,157.02,8250.0,153.5234,153.6114,153.3768,153.4745,8250.0
2017-02-15 10:20:00,157.0,157.24,157.0,157.21,6471.0,153.455,153.6895,153.455,153.6602,6471.0
2017-02-15 10:25:00,157.25,157.26,157.11,157.21,8676.0,153.6993,153.7091,153.5625,153.6602,8676.0
2017-02-15 10:30:00,157.21,157.25,157.03,157.14,12510.0,153.6602,153.6993,153.4843,153.5918,12510.0
2017-02-15 10:35:00,157.11,157.16,157.08,157.11,4252.0,153.5625,153.6114,153.5332,153.5625,4252.0
2017-02-15 10:40:00,157.12,157.15,157.08,157.08,7009.0,153.5723,153.6016,153.5332,153.5332,7009.0
2017-02-15 10:45:00,157.13,157.13,157.02,157.1,8101.0,153.582,153.582,153.4745,153.5527,8101.0
2017-02-15 10:50:00,157.07,157.25,157.07,157.19,9131.0,153.5234,153.6993,153.5234,153.6407,9131.0
2017-02-15 10:55:00,157.19,157.34,157.14,157.34,7785.0,153.6407,153.7873,153.5918,153.7873,7785.0
2017-02-15 11:00:00,157.27,157.35,157.21,157.31,9161.0,153.7189,153.7971,153.6602,153.758,9161.0
2017-02-15 11:05:00,157.34,157.35,157.23,157.27,9747.0,153.7873,153.7971,153.6798,153.7189,9747.0
2017-02-15 11:10:00,157.3,157.43,157.29,157.41,12159.0,153.7482,153.8753,153.7384,153.8557,12159.0
2017-02-15 11:15:00,157.41,157.58,157.41,157.55,15914.0,153.8557,154.0219,153.8557,153.9925,15914.0
2017-02-15 11:20:00,157.58,157.61,157.48,157.52,6813.0,154.0219,154.0512,153.9241,153.9632,6813.0
2017-02-15 11:25:00,157.53,157.66,157.48,157.66,6853.0,153.973,154.1001,153.9241,154.1001,6853.0
2017-02-15 11:30:00,157.62,157.66,157.58,157.6,4633.0,154.061,154.1001,154.0219,154.0414,4633.0
2017-02-15 11:35:00,157.59,157.64,157.36,157.51,19319.0,154.0316,154.0805,153.8068,153.9535,19319.0
2017-02-15 11:40:00,157.52,157.57,157.44,157.47,17686.0,153.9632,154.0121,153.885,153.9144,17686.0
2017-02-15 11:45:00,157.48,157.58,157.45,157.53,4619.0,153.9241,154.0219,153.8948,153.973,4619.0
2017-02-15 11:50:00,157.54,157.59,157.5,157.59,4725.0,153.9828,154.0316,153.9437,154.0316,4725.0
2017-02-15 11:55:00,157.6,157.62,157.53,157.56,4344.0,154.0414,154.061,153.973,154.0023,4344.0
2017-02-15 12:00:00,157.59,157.62,157.56,157.58,6250.0,154.0316,154.061,154.0023,154.0219,6250.0
2017-02-15 12:05:00,157.6,157.62,157.45,157.47,5566.0,154.0414,154.061,153.8948,153.9144,5566.0
2017-02-15 12:10:00,157.45,157.47,157.38,157.46,6605.0,153.8948,153.9144,153.8264,153.9046,6605.0
2017-02-15 12:15:00,157.48,157.49,157.3,157.39,7814.0,153.9241,153.9339,153.7482,153.8362,7814.0
2017-02-15 12:20:00,157.36,157.39,157.24,157.32,6366.0,153.8068,153.8362,153.6895,153.7677,6366.0
2017-02-15 12:25:00,157.3,157.46,157.28,157.39,5841.0,153.7482,153.9046,153.7286,153.8362,5841.0
2017-02-15 12:30:00,157.41,157.58,157.41,157.53,6204.0,153.8557,154.0219,153.8557,153.973,6204.0
2017-02-15 12:35:00,157.5,157.55,157.45,157.5,4451.0,153.9437,153.9925,153.8948,153.9437,4451.0
2017-02-15 12:40:00,157.48,157.52,157.43,157.48,3195.0,153.9241,153.9632,153.8753,153.9241,3195.0
2017-02-15 12:45:00,157.42,157.5,157.42,157.49,4957.0,153.8655,153.9437,153.8655,153.9339,4957.0
2017-02-15 12:50:00,157.48,157.5,157.38,157.4,4372.0,153.9241,153.9437,153.8264,153.8459,4372.0
2017-02-15 12:55:00,157.4,157.44,157.34,157.38,8409.0,153.8459,153.885,153.7873,153.8264,8409.0
2017-02-15 13:00:00,157.45,157.59,157.43,157.55,1400.0,153.8948,154.0316,153.8753,153.9925,1400.0
2017-02-15 13:05:00,157.57,157.59,157.46,157.59,4380.0,154.0121,154.0316,153.9046,154.0316,4380.0
2017-02-15 13:10:00,157.59,157.59,157.28,157.28,7500.0,154.0316,154.0316,153.7286,153.7286,7500.0
2017-02-15 13:15:00,157.29,157.44,157.29,157.44,2536.0,153.7384,153.885,153.7384,153.885,2536.0
2017-02-15 13:20:00,157.43,157.43,157.31,157.36,4028.0,153.8753,153.8753,153.758,153.8068,4028.0
2017-02-15 13:25:00,157.37,157.38,157.28,157.31,2415.0,153.8166,153.8264,153.7286,153.758,2415.0
2017-02-15 13:30:00,157.34,157.45,157.34,157.45,4136.0,153.7873,153.8948,153.7873,153.8948,4136.0
2017-02-15 13:35:00,157.43,157.43,157.3,157.3,3391.0,153.8753,153.8753,153.7482,153.7482,3391.0
2017-02-15 13:40:00,157.34,157.49,157.33,157.49,6634.0,153.7873,153.9339,153.7775,153.9339,6634.0
2017-02-15 13:45:00,157.5,157.63,157.46,157.62,5719.0,153.9437,154.0707,153.9046,154.061,5719.0
2017-02-15 13:50:00,157.62,157.67,157.54,157.66,9111.0,154.061,154.1098,153.9828,154.1001,9111.0
2017-02-15 13:55:00,157.71,157.79,157.56,157.61,7505.0,154.1489,154.2271,154.0023,154.0512,7505.0
2017-02-15 14:00:00,157.59,157.74,157.54,157.73,10868.0,154.0316,154.1783,153.9828,154.1685,10868.0
2017-02-15 14:05:00,157.66,157.75,157.57,157.57,3800.0,154.1001,154.188,154.0121,154.0121,3800.0
2017-02-15 14:10:00,157.59,157.66,157.58,157.62,3846.0,154.0316,154.1001,154.0219,154.061,3846.0
2017-02-15 14:15:00,157.65,157.68,157.54,157.65,12631.0,154.0903,154.1196,153.9828,154.0903,12631.0
2017-02-15 14:20:00,157.61,157.72,157.54,157.72,5209.0,154.0512,154.1587,153.9828,154.1587,5209.0
2017-02-15 14:25:00,157.72,157.84,157.66,157.84,11996.0,154.1587,154.276,154.1001,154.276,11996.0
2017-02-15 14:30:00,157.84,157.9,157.84,157.86,4626.0,154.276,154.3346,154.276,154.2955,4626.0
2017-02-15 14:35:00,157.86,157.95,157.78,157.78,10316.0,154.2955,154.3835,154.2174,154.2174,10316.0
2017-02-15 14:40:00,157.81,157.94,157.78,157.87,13109.0,154.2467,154.3737,154.2174,154.3053,13109.0
2017-02-15 14:45:00,157.89,157.9,157.78,157.8,10016.0,154.3249,154.3346,154.2174,154.2369,10016.0
2017-02-15 14:50:00,157.81,158.0,157.81,157.94,9993.0,154.2467,154.4324,154.2467,154.3737,9993.0
2017-02-15 14:55:00,157.97,158.04,157.92,158.03,28825.0,154.4031,154.4715,154.3542,154.4617,28825.0
2017-02-15 15:00:00,158.04,158.16,157.98,158.05,13770.0,154.4715,154.5888,154.4128,154.4813,13770.0
2017-02-15 15:05:00,158.11,158.17,158.0,158.17,5760.0,154.5399,154.5985,154.4324,154.5985,5760.0
2017-02-15 15:10:00,158.14,158.27,158.11,158.27,10404.0,154.5692,154.6963,154.5399,154.6963,10404.0
2017-02-15 15:15:00,158.26,158.37,158.21,158.23,11605.0,154.6865,154.794,154.6376,154.6572,11605.0
2017-02-15 15:20:00,158.24,158.32,158.2,158.27,13249.0,154.667,154.7452,154.6279,154.6963,13249.0
2017-02-15 15:25:00,158.27,158.27,158.17,158.17,7739.0,154.6963,154.6963,154.5985,154.5985,7739.0
2017-02-15 15:30:00,158.18,158.32,158.16,158.23,22005.0,154.6083,154.7452,154.5888,154.6572,22005.0
2017-02-15 15:35:00,158.22,158.23,158.15,158.16,12288.0,154.6474,154.6572,154.579,154.5888,12288.0
2017-02-15 15:40:00,158.15,158.18,158.07,158.12,31408.0,154.579,154.6083,154.5008,154.5497,31408.0
2017-02-15 15:45:00,158.08,158.11,158.0,158.06,57482.0,154.5106,154.5399,154.4324,154.491,57482.0
2017-02-15 15:50:00,158.06,158.17,158.02,158.15,60449.0,154.491,154.5985,154.4519,154.579,60449.0
2017-02-15 15:55:00,158.14,158.31,158.07,158.26,187383.0,154.5692,154.7354,154.5008,154.6865,187383.0
2017-02-16 09:30:00,158.01,158.55,157.8,157.8,15749.0,154.4422,154.97,154.2369,154.2369,15749.0
2017-02-16 09:35:00,158.07,158.41,157.71,157.84,2955.0,154.5008,154.8331,154.1489,154.276,2955.0
2017-02-16 09:40:00,157.72,157.96,157.62,157.72,10529.0,154.1587,154.3933,154.061,154.1587,10529.0
2017-02-16 09:45:00,157.71,157.87,157.64,157.65,5286.0,154.1489,154.3053,154.0805,154.0903,5286.0
2017-02-16 09:50:00,157.68,157.68,157.44,157.56,8608.0,154.1196,154.1196,153.885,154.0023,8608.0
2017-02-16 09:55:00,157.48,158.09,157.48,158.05,5005.0,153.9241,154.5204,153.9241,154.4813,5005.0
2017-02-16 10:00:00,158.06,158.13,157.94,157.99,30381.0,154.491,154.5595,154.3737,154.4226,30381.0
2017-02-16 10:05:00,158.02,158.09,157.89,157.89,18208.0,154.4519,154.5204,154.3249,154.3249,18208.0
2017-02-16 10:10:00,157.89,157.94,157.77,157.83,13323.0,154.3249,154.3737,154.2076,154.2662,13323.0
2017-02-16 10:15:00,157.81,158.03,157.81,158.0,21028.0,154.2467,154.4617,154.2467,154.4324,21028.0
2017-02-16 10:20:00,158.0,158.23,158.0,158.14,12191.0,154.4324,154.6572,154.4324,154.5692,12191.0
2017-02-16 10:25:00,158.17,158.25,158.06,158.1,9776.0,154.5985,154.6767,154.491,154.5301,9776.0
2017-02-16 10:30:00,158.15,158.37,158.14,158.35,6440.0,154.579,154.794,154.5692,154.7745,6440.0
2017-02-16 10:35:00,158.33,158.51,158.29,158.5,16928.0,154.7549,154.9309,154.7158,154.9211,16928.0
2017-02-16 10:40:00,158.48,158.49,158.28,158.38,6577.0,154.9015,154.9113,154.7061,154.8038,6577.0
2017-02-16 10:45:00,158.33,158.36,158.1,158.14,28342.0,154.7549,154.7843,154.5301,154.5692,28342.0
2017-02-16 10:50:00,158.11,158.12,157.72,157.78,25953.0,154.5399,154.5497,154.1587,154.2174,25953.0
2017-02-16 10:55:00,157.74,157.89,157.71,157.87,23965.0,154.1783,154.3249,154.1489,154.3053,23965.0
2017-02-16 11:00:00,157.9,157.94,157.58,157.77,19977.0,154.3346,154.3737,154.0219,154.2076,19977.0
2017-02-16 11:05:00,157.76,157.78,157.48,157.73,11935.0,154.1978,154.2174,153.9241,154.1685,11935.0
2017-02-16 11:10:00,157.69,157.69,157.46,157.63,11140.0,154.1294,154.1294,153.9046,154.0707,11140.0
2017-02-16 11:15:00,157.65,157.88,157.65,157.88,8866.0,154.0903,154.3151,154.0903,154.3151,8866.0
2017-02-16 11:20:00,157.87,158.02,157.87,158.01,12114.0,154.3053,154.4519,154.3053,154.4422,12114.0
2017-02-16 11:25:00,157.97,158.1,157.95,158.05,8429.0,154.4031,154.5301,154.3835,154.4813,8429.0
2017-02-16 11:30:00,158.03,158.04,157.96,158.01,4900.0,154.4617,154.4715,154.3933,154.4422,4900.0
2017-02-16 11:35:00,157.96,158.01,157.79,157.83,11315.0,154.3933,154.4422,154.2271,154.2662,11315.0
2017-02-16 11:40:00,157.84,158.01,157.84,158.01,12052.0,154.276,154.4422,154.276,154.4422,12052.0
2017-02-16 11:45:00,158.01,158.02,157.9,158.02,6226.0,154.4422,154.4519,154.3346,154.4519,6226.0
2017-02-16 11:50:00,158.02,158.08,157.94,158.07,9119.0,154.4519,154.5106,154.3737,154.5008,9119.0
2017-02-16 11:55:00,158.12,158.18,157.99,158.18,6585.0,154.5497,154.6083,154.4226,154.6083,6585.0
2017-02-16 12:00:00,158.1,158.13,157.97,158.08,10255.0,154.5301,154.5595,154.4031,154.5106,10255.0
2017-02-16 12:05:00,158.06,158.08,157.85,157.88,5660.0,154.491,154.5106,154.2858,154.3151,5660.0
2017-02-16 12:10:00,157.89,157.99,157.85,157.99,3500.0,154.3249,154.4226,154.2858,154.4226,3500.0
2017-02-16 12:15:00,157.96,158.05,157.96,158.02,5390.0,154.3933,154.4813,154.3933,154.4519,5390.0
2017-02-16 12:20:00,158.04,158.11,157.99,158.03,2955.0,154.4715,154.5399,154.4226,154.4617,2955.0
2017-02-16 12:25:00,158.03,158.04,157.98,158.04,9095.0,154.4617,154.4715,154.4128,154.4715,9095.0
2017-02-16 12:30:00,158.04,158.07,157.98,158.05,4900.0,154.4715,154.5008,154.4128,154.4813,4900.0
2017-02-16 12:35:00,158.06,158.14,158.02,158.12,7617.0,154.491,154.5692,154.4519,154.5497,7617.0
2017-02-16 12:40:00,158.12,158.19,158.03,158.08,11156.0,154.5497,154.6181,154.4617,154.5106,11156.0
2017-02-16 12:45:00,158.09,158.12,158.01,158.08,2535.0,154.5204,154.5497,154.4422,154.5106,2535.0
2017-02-16 12:50:00,158.12,158.22,158.12,158.21,3748.0,154.5497,154.6474,154.5497,154.6376,3748.0
2017-02-16 12:55:00,158.19,158.19,158.01,158.03,4153.0,154.6181,154.6181,154.4422,154.4617,4153.0
2017-02-16 13:00:00,158.01,158.01,157.92,157.95,5416.0,154.4422,154.4422,154.3542,154.3835,5416.0
2017-02-16 13:05:00,157.95,158.0,157.9,158.0,6822.0,154.3835,154.4324,154.3346,154.4324,6822.0
2017-02-16 13:10:00,158.01,158.07,157.98,157.99,13582.0,154.4422,154.5008,154.4128,154.4226,13582.0
2017-02-16 13:15:00,157.92,158.02,157.92,158.0,5676.0,154.3542,154.4519,154.3542,154.4324,5676.0
2017-02-16 13:20:00,158.01,158.01,157.89,157.92,7868.0,154.4422,154.4422,154.3249,154.3542,7868.0
2017-02-16 13:25:00,157.94,157.95,157.79,157.87,7700.0,154.3737,154.3835,154.2271,154.3053,7700.0
2017-02-16 13:30:00,157.85,157.87,157.72,157.8,9893.0,154.2858,154.3053,154.1587,154.2369,9893.0
2017-02-16 13:35:00,157.78,157.81,157.71,157.77,5970.0,154.2174,154.2467,154.1489,154.2076,5970.0
2017-02-16 13:40:00,157.79,157.81,157.67,157.72,3703.0,154.2271,154.2467,154.1098,154.1587,3703.0
2017-02-16 13:45:00,157.73,157.86,157.71,157.85,6336.0,154.1685,154.2955,154.1489,154.2858,6336.0
2017-02-16 13:50:00,157.83,157.87,157.77,157.77,2675.0,154.2662,154.3053,154.2076,154.2076,2675.0
2017-02-16 13:55:00,157.8,157.91,157.78,157.87,3864.0,154.2369,154.3444,154.2174,154.3053,3864.0
2017-02-16 14:00:00,157.83,157.93,157.82,157.9,5007.0,154.2662,154.364,154.2565,154.3346,5007.0
2017-02-16 14:05:00,157.9,157.93,157.89,157.92,7280.0,154.3346,154.364,154.3249,154.3542,7280.0
2017-02-16 14:10:00,157.92,157.93,157.81,157.81,11628.0,154.3542,154.364,154.2467,154.2467,11628.0
2017-02-16 14:15:00,157.8,157.88,157.8,157.82,16098.0,154.2369,154.3151,154.2369,154.2565,16098.0
2017-02-16 14:20:00,157.8,157.81,157.6,157.61,3582.0,154.2369,154.2467,154.0414,154.0512,3582.0
2017-02-16 14:25:00,157.64,157.7,157.57,157.59,8702.0,154.0805,154.1392,154.0121,154.0316,8702.0
2017-02-16 14:30:00,157.61,157.62,157.52,157.62,11500.0,154.0512,154.061,153.9632,154.061,11500.0
2017-02-16 14:35:00,157.62,157.62,157.47,157.51,5680.0,154.061,154.061,153.9144,153.9535,5680.0
2017-02-16 14:40:00,157.53,157.66,157.52,157.66,8796.0,153.973,154.1001,153.9632,154.1001,8796.0
2017-02-16 14:45:00,157.65,157.7,157.58,157.58,9301.0,154.0903,154.1392,154.0219,154.0219,9301.0
2017-02-16 14:50:00,157.61,157.66,157.53,157.66,10360.0,154.0512,154.1001,153.973,154.1001,10360.0
2017-02-16 14:55:00,157.66,157.73,157.63,157.7,9318.0,154.1001,154.1685,154.0707,154.1392,9318.0
2017-02-16 15:00:00,157.69,157.72,157.65,157.72,8733.0,154.1294,154.1587,154.0903,154.1587,8733.0
2017-02-16 15:05:00,157.7,157.74,157.69,157.69,5886.0,154.1392,154.1783,154.1294,154.1294,5886.0
2017-02-16 15:10:00,157.68,157.76,157.66,157.74,10419.0,154.1196,154.1978,154.1001,154.1783,10419.0
2017-02-16 15:15:00,157.74,157.78,157.68,157.68,9158.0,154.1783,154.2174,154.1196,154.1196,9158.0
2017-02-16 15:20:00,157.69,157.73,157.65,157.67,10340.0,154.1294,154.1685,154.0903,154.1098,10340.0
2017-02-16 15:25:00,157.65,157.71,157.64,157.68,19710.0,154.0903,154.1489,154.0805,154.1196,19710.0
2017-02-16 15:30:00,157.69,157.92,157.69,157.89,15050.0,154.1294,154.3542,154.1294,154.3249,15050.0
2017-02-16 15:35:00,157.89,157.92,157.81,157.82,28606.0,154.3249,154.3542,154.2467,154.2565,28606.0
2017-02-16 15:40:00,157.85,157.87,157.69,157.71,25183.0,154.2858,154.3053,154.1294,154.1489,25183.0
2017-02-16 15:45:00,157.7,157.71,157.56,157.57,35038.0,154.1392,154.1489,154.0023,154.0121,35038.0
2017-02-16 15:50:00,157.58,157.73,157.56,157.68,40167.0,154.0219,154.1685,154.0023,154.1196,40167.0
2017-02-16 15:55:00,157.68,157.76,157.59,157.74,88403.0,154.1196,154.1978,154.0316,154.1783,88403.0
2017-02-17 09:30:00,157.62,158.5,157.38,158.5,122462.0,154.061,154.9211,153.8264,154.9211,122462.0
2017-02-17 09:35:00,158.5,158.84,158.36,158.84,21980.0,154.9211,155.2534,154.7843,155.2534,21980.0
2017-02-17 09:40:00,158.85,159.3,158.81,159.3,23231.0,155.2632,155.703,155.2241,155.703,23231.0
2017-02-17 09:45:00,159.3,159.3,158.64,158.65,7005.0,155.703,155.703,155.0579,155.0677,7005.0
2017-02-17 09:50:00,158.68,158.8,158.37,158.37,20059.0,155.097,155.2143,154.794,154.794,20059.0
2017-02-17 09:55:00,158.36,158.45,158.34,158.43,3274.0,154.7843,154.8722,154.7647,154.8527,3274.0
2017-02-17 10:00:00,158.43,158.64,158.38,158.53,6489.0,154.8527,155.0579,154.8038,154.9504,6489.0
2017-02-17 10:05:00,158.59,158.64,158.42,158.6,6799.0,155.0091,155.0579,154.8429,155.0188,6799.0
2017-02-17 10:10:00,158.54,158.7,158.48,158.64,8193.0,154.9602,155.1166,154.9015,155.0579,8193.0
2017-02-17 10:15:00,158.59,158.62,158.48,158.59,3502.0,155.0091,155.0384,154.9015,155.0091,3502.0
2017-02-17 10:20:00,158.53,158.54,158.41,158.49,4459.0,154.9504,154.9602,154.8331,154.9113,4459.0
2017-02-17 10:25:00,158.49,158.56,158.3,158.41,6923.0,154.9113,154.9797,154.7256,154.8331,6923.0
2017-02-17 10:30:00,158.35,158.38,158.12,158.12,1525.0,154.7745,154.8038,154.5497,154.5497,1525.0
2017-02-17 10:35:00,158.16,158.29,158.13,158.28,3663.0,154.5888,154.7158,154.5595,154.7061,3663.0
2017-02-17 10:40:00,158.31,158.49,158.3,158.4,5449.0,154.7354,154.9113,154.7256,154.8234,5449.0
2017-02-17 10:45:00,158.4,158.47,158.3,158.3,8502.0,154.8234,154.8918,154.7256,154.7256,8502.0
2017-02-17 10:50:00,158.3,158.32,158.2,158.22,11640.0,154.7256,154.7452,154.6279,154.6474,11640.0
2017-02-17 10:55:00,158.24,158.3,158.02,158.05,15249.0,154.667,154.7256,154.4519,154.4813,15249.0
2017-02-17 11:00:00,158.04,158.08,157.88,157.91,7384.0,154.4715,154.5106,154.3151,154.3444,7384.0
2017-02-17 11:05:00,157.87,157.93,157.75,157.78,11510.0,154.3053,154.364,154.188,154.2174,11510.0
2017-02-17 11:10:00,157.78,157.9,157.73,157.8,7039.0,154.2174,154.3346,154.1685,154.2369,7039.0
2017-02-17 11:15:00,157.86,157.91,157.76,157.77,6997.0,154.2955,154.3444,154.1978,154.2076,6997.0
2017-02-17 11:20:00,157.76,157.79,157.58,157.58,5424.0,154.1978,154.2271,154.0219,154.0219,5424.0
2017-02-17 11:25:00,157.58,157.81,157.58,157.78,5469.0,154.0219,154.2467,154.0219,154.2174,5469.0
2017-02-17 11:30:00,157.78,157.86,157.76,157.86,6023.0,154.2174,154.2955,154.1978,154.2955,6023.0
2017-02-17 11:35:00,157.87,158.01,157.86,158.01,4372.0,154.3053,154.4422,154.2955,154.4422,4372.0
2017-02-17 11:40:00,157.97,158.02,157.92,157.99,1999.0,154.4031,154.4519,154.3542,154.4226,1999.0
2017-02-17 11:45:00,157.99,158.01,157.94,157.95,2564.0,154.4226,154.4422,154.3737,154.3835,2564.0
2017-02-17 11:50:00,157.97,158.01,157.97,157.97,4584.0,154.4031,154.4422,154.4031,154.4031,4584.0
2017-02-17 11:55:00,157.96,157.96,157.93,157.93,1206.0,154.3933,154.3933,154.364,154.364,1206.0
2017-02-17 12:00:00,157.89,157.89,157.8,157.87,5330.0,154.3249,154.3249,154.2369,154.3053,5330.0
2017-02-17 12:05:00,157.89,157.92,157.84,157.85,2625.0,154.3249,154.3542,154.276,154.2858,2625.0
2017-02-17 12:10:00,157.83,157.98,157.83,157.95,6063.0,154.2662,154.4128,154.2662,154.3835,6063.0
2017-02-17 12:15:00,157.87,157.95,157.82,157.93,7913.0,154.3053,154.3835,154.2565,154.364,7913.0
2017-02-17 12:20:00,157.92,157.95,157.77,157.77,6546.0,154.3542,154.3835,154.2076,154.2076,6546.0
2017-02-17 12:25:00,157.8,157.8,157.69,157.69,5999.0,154.2369,154.2369,154.1294,154.1294,5999.0
2017-02-17 12:30:00,157.72,157.76,157.64,157.74,5402.0,154.1587,154.1978,154.0805,154.1783,5402.0
2017-02-17 12:35:00,157.74,157.75,157.65,157.69,5179.0,154.1783,154.188,154.0903,154.1294,5179.0
2017-02-17 12:40:00,157.69,157.81,157.65,157.81,10607.0,154.1294,154.2467,154.0903,154.2467,10607.0
2017-02-17 12:45:00,157.78,157.81,157.7,157.73,7136.0,154.2174,154.2467,154.1392,154.1685,7136.0
2017-02-17 12:50:00,157.7,157.83,157.7,157.75,16432.0,154.1392,154.2662,154.1392,154.188,16432.0
2017-02-17 12:55:00,157.75,157.83,157.75,157.83,11388.0,154.188,154.2662,154.188,154.2662,11388.0
2017-02-17 13:00:00,157.77,157.83,157.76,157.78,1714.0,154.2076,154.2662,154.1978,154.2174,1714.0
2017-02-17 13:05:00,157.8,157.82,157.69,157.73,7222.0,154.2369,154.2565,154.1294,154.1685,7222.0
2017-02-17 13:10:00,157.76,157.83,157.69,157.7,7932.0,154.1978,154.2662,154.1294,154.1392,7932.0
2017-02-17 13:15:00,157.67,157.75,157.66,157.69,2821.0,154.1098,154.188,154.1001,154.1294,2821.0
2017-02-17 13:20:00,157.68,157.74,157.67,157.67,2943.0,154.1196,154.1783,154.1098,154.1098,2943.0
2017-02-17 13:25:00,157.7,157.7,157.65,157.7,4989.0,154.1392,154.1392,154.0903,154.1392,4989.0
2017-02-17 13:30:00,157.7,157.72,157.6,157.72,8565.0,154.1392,154.1587,154.0414,154.1587,8565.0
2017-02-17 13:35:00,157.73,157.75,157.69,157.72,6300.0,154.1685,154.188,154.1294,154.1587,6300.0
2017-02-17 13:40:00,157.69,157.77,157.66,157.67,6533.0,154.1294,154.2076,154.1001,154.1098,6533.0
2017-02-17 13:45:00,157.72,157.75,157.68,157.73,4608.0,154.1587,154.188,154.1196,154.1685,4608.0
2017-02-17 13:50:00,157.71,157.76,157.71,157.73,7388.0,154.1489,154.1978,154.1489,154.1685,7388.0
2017-02-17 13:55:00,157.74,157.8,157.7,157.78,8130.0,154.1783,154.2369,154.1392,154.2174,8130.0
2017-02-17 14:00:00,157.76,157.8,157.74,157.8,7360.0,154.1978,154.2369,154.1783,154.2369,7360.0
2017-02-17 14:05:00,157.8,157.8,157.77,157.8,9683.0,154.2369,154.2369,154.2076,154.2369,9683.0
2017-02-17 14:10:00,157.79,157.83,157.78,157.83,2800.0,154.2271,154.2662,154.2174,154.2662,2800.0
2017-02-17 14:15:00,157.82,157.83,157.78,157.8,10447.0,154.2565,154.2662,154.2174,154.2369,10447.0
2017-02-17 14:20:00,157.8,157.8,157.77,157.77,6886.0,154.2369,154.2369,154.2076,154.2076,6886.0
2017-02-17 14:25:00,157.79,157.8,157.77,157.8,7885.0,154.2271,154.2369,154.2076,154.2369,7885.0
2017-02-17 14:30:00,157.8,157.81,157.78,157.8,8318.0,154.2369,154.2467,154.2174,154.2369,8318.0
2017-02-17 14:35:00,157.8,157.81,157.77,157.8,12171.0,154.2369,154.2467,154.2076,154.2369,12171.0
2017-02-17 14:40:00,157.77,157.99,157.77,157.95,33984.0,154.2076,154.4226,154.2076,154.3835,33984.0
2017-02-17 14:45:00,157.95,158.06,157.94,158.0,22214.0,154.3835,154.491,154.3737,154.4324,22214.0
2017-02-17 14:50:00,157.99,158.25,157.99,158.16,35647.0,154.4226,154.6767,154.4226,154.5888,35647.0
2017-02-17 14:55:00,158.12,158.2,158.12,158.18,7591.0,154.5497,154.6279,154.5497,154.6083,7591.0
2017-02-17 15:00:00,158.2,158.2,158.12,158.2,13648.0,154.6279,154.6279,154.5497,154.6279,13648.0
2017-02-17 15:05:00,158.2,158.2,158.12,158.13,11276.0,154.6279,154.6279,154.5497,154.5595,11276.0
2017-02-17 15:10:00,158.13,158.3,158.13,158.27,9875.0,154.5595,154.7256,154.5595,154.6963,9875.0
2017-02-17 15:15:00,158.26,158.34,158.2,158.34,10992.0,154.6865,154.7647,154.6279,154.7647,10992.0
2017-02-17 15:20:00,158.36,158.36,158.16,158.23,11901.0,154.7843,154.7843,154.5888,154.6572,11901.0
2017-02-17 15:25:00,158.23,158.31,158.16,158.31,11520.0,154.6572,154.7354,154.5888,154.7354,11520.0
2017-02-17 15:30:00,158.32,158.4,158.28,158.29,9955.0,154.7452,154.8234,154.7061,154.7158,9955.0
2017-02-17 15:35:00,158.3,158.34,158.24,158.34,17256.0,154.7256,154.7647,154.667,154.7647,17256.0
2017-02-17 15:40:00,158.34,158.35,158.16,158.26,13839.0,154.7647,154.7745,154.5888,154.6865,13839.0
2017-02-17 15:45:00,158.29,158.35,158.23,158.31,17086.0,154.7158,154.7745,154.6572,154.7354,17086.0
2017-02-17 15:50:00,158.33,158.49,158.32,158.49,22278.0,154.7549,154.9113,154.7452,154.9113,22278.0
2017-02-17 15:55:00,158.47,158.63,158.42,158.59,44133.0,154.8918,155.0482,154.8429,155.0091,44133.0
2017-02-21 09:30:00,158.64,159.07,158.43,159.03,32813.0,155.0579,155.4782,154.8527,155.4391,32813.0
2017-02-21 09:35:00,158.99,159.2,158.8,158.83,15409.0,155.4,155.6053,155.2143,155.2436,15409.0
2017-02-21 09:40:00,158.83,159.15,158.64,158.74,7295.0,155.2436,155.5564,155.0579,155.1557,7295.0
2017-02-21 09:45:00,158.85,159.33,158.84,159.29,10008.0,155.2632,155.7324,155.2534,155.6933,10008.0
2017-02-21 09:50:00,159.28,159.41,159.17,159.3,9298.0,155.6835,155.8106,155.576,155.703,9298.0
2017-02-21 09:55:00,159.29,159.32,158.83,158.98,26389.0,155.6933,155.7226,155.2436,155.3903,26389.0
2017-02-21 10:00:00,158.98,159.09,158.94,158.97,7148.0,155.3903,155.4978,155.3512,155.3805,7148.0
2017-02-21 10:05:00,159.02,159.25,158.94,159.11,14960.0,155.4294,155.6542,155.3512,155.5173,14960.0
2017-02-21 10:10:00,159.12,159.21,158.97,159.05,10165.0,155.5271,155.6151,155.3805,155.4587,10165.0
2017-02-21 10:15:00,159.09,159.09,158.77,158.77,6951.0,155.4978,155.4978,155.185,155.185,6951.0
2017-02-21 10:20:00,158.76,159.01,158.76,158.91,3507.0,155.1752,155.4196,155.1752,155.3218,3507.0
2017-02-21 10:25:00,158.9,158.92,158.62,158.7,6295.0,155.3121,155.3316,155.0384,155.1166,6295.0
2017-02-21 10:30:00,158.7,158.71,158.53,158.58,3275.0,155.1166,155.1264,154.9504,154.9993,3275.0
2017-02-21 10:35:00,158.55,158.6,158.47,158.52,4894.0,154.97,155.0188,154.8918,154.9406,4894.0
2017-02-21 10:40:00,158.52,158.73,158.41,158.61,41399.0,154.9406,155.1459,154.8331,155.0286,41399.0
2017-02-21 10:45:00,158.63,158.83,158.62,158.66,3034.0,155.0482,155.2436,155.0384,155.0775,3034.0
2017-02-21 10:50:00,158.71,158.74,158.66,158.69,3549.0,155.1264,155.1557,155.0775,155.1068,3549.0
2017-02-21 10:55:00,158.71,158.71,158.5,158.6,15004.0,155.1264,155.1264,154.9211,155.0188,15004.0
2017-02-21 11:00:00,158.55,158.62,158.5,158.6,7795.0,154.97,155.0384,154.9211,155.0188,7795.0
2017-02-21 11:05:00,158.56,158.58,158.42,158.47,7512.0,154.9797,154.9993,154.8429,154.8918,7512.0
2017-02-21 11:10:00,158.43,158.65,158.43,158.62,10174.0,154.8527,155.0677,154.8527,155.0384,10174.0
2017-02-21 11:15:00,158.58,158.68,158.51,158.64,5531.0,154.9993,155.097,154.9309,155.0579,5531.0
2017-02-21 11:20:00,158.64,158.64,158.34,158.37,5795.0,155.0579,155.0579,154.7647,154.794,5795.0
2017-02-21 11:25:00,158.35,158.39,158.3,158.3,4989.0,154.7745,154.8136,154.7256,154.7256,4989.0
2017-02-21 11:30:00,158.33,158.46,158.31,158.41,3709.0,154.7549,154.882,154.7354,154.8331,3709.0
2017-02-21 11:35:00,158.42,158.43,158.25,158.27,3707.0,154.8429,154.8527,154.6767,154.6963,3707.0
2017-02-21 11:40:00,158.31,158.34,158.24,158.25,2990.0,154.7354,154.7647,154.667,154.6767,2990.0
2017-02-21 11:45:00,158.25,158.28,158.1,158.11,6175.0,154.6767,154.7061,154.5301,154.5399,6175.0
2017-02-21 11:50:00,158.06,158.09,158.0,158.03,2656.0,154.491,154.5204,154.4324,154.4617,2656.0
2017-02-21 11:55:00,158.02,158.07,157.96,158.03,11225.0,154.4519,154.5008,154.3933,154.4617,11225.0
2017-02-21 12:00:00,158.03,158.23,158.0,158.19,9927.0,154.4617,154.6572,154.4324,154.6181,9927.0
2017-02-21 12:05:00,158.23,158.42,158.23,158.42,5864.0,154.6572,154.8429,154.6572,154.8429,5864.0
2017-02-21 12:10:00,158.45,158.45,158.35,158.35,1531.0,154.8722,154.8722,154.7745,154.7745,1531.0
2017-02-21 12:15:00,158.3,158.42,158.29,158.38,4085.0,154.7256,154.8429,154.7158,154.8038,4085.0
2017-02-21 12:20:00,158.38,158.52,158.37,158.5,3772.0,154.8038,154.9406,154.794,154.9211,3772.0
2017-02-21 12:25:00,158.49,158.61,158.4,158.54,7772.0,154.9113,155.0286,154.8234,154.9602,7772.0
2017-02-21 12:30:00,158.52,158.55,158.49,158.5,13996.0,154.9406,154.97,154.9113,154.9211,13996.0
2017-02-21 12:35:00,158.5,158.56,158.47,158.53,12140.0,154.9211,154.9797,154.8918,154.9504,12140.0
2017-02-21 12:40:00,158.51,158.51,158.35,158.38,2300.0,154.9309,154.9309,154.7745,154.8038,2300.0
2017-02-21 12:45:00,158.37,158.44,158.34,158.42,5823.0,154.794,154.8625,154.7647,154.8429,5823.0
2017-02-21 12:50:00,158.41,158.48,158.39,158.45,1300.0,154.8331,154.9015,154.8136,154.8722,1300.0
2017-02-21 12:55:00,158.4,158.41,158.35,158.35,1903.0,154.8234,154.8331,154.7745,154.7745,1903.0
2017-02-21 13:00:00,158.33,158.41,158.32,158.39,3400.0,154.7549,154.8331,154.7452,154.8136,3400.0
2017-02-21 13:05:00,158.38,158.41,158.31,158.35,2826.0,154.8038,154.8331,154.7354,154.7745,2826.0
2017-02-21 13:10:00,158.36,158.36,158.25,158.3,25095.0,154.7843,154.7843,154.6767,154.7256,25095.0
2017-02-21 13:15:00,158.24,158.34,158.24,158.3,12508.0,154.667,154.7647,154.667,154.7256,12508.0
2017-02-21 13:20:00,158.3,158.42,158.29,158.35,4230.0,154.7256,154.8429,154.7158,154.7745,4230.0
2017-02-21 13:25:00,158.36,158.62,158.36,158.61,3777.0,154.7843,155.0384,154.7843,155.0286,3777.0
2017-02-21 13:30:00,158.58,158.58,158.45,158.49,1350.0,154.9993,154.9993,154.8722,154.9113,1350.0
2017-02-21 13:35:00,158.4,158.46,158.38,158.38,2900.0,154.8234,154.882,154.8038,154.8038,2900.0
2017-02-21 13:40:00,158.32,158.35,158.29,158.29,5344.0,154.7452,154.7745,154.7158,154.7158,5344.0
2017-02-21 13:45:00,158.27,158.3,158.22,158.29,9639.0,154.6963,154.7256,154.6474,154.7158,9639.0
2017-02-21 13:50:00,158.29,158.37,158.23,158.26,6074.0,154.7158,154.794,154.6572,154.6865,6074.0
2017-02-21 13:55:00,158.24,158.31,158.19,158.31,3130.0,154.667,154.7354,154.6181,154.7354,3130.0
2017-02-21 14:00:00,158.3,158.37,158.28,158.33,8124.0,154.7256,154.794,154.7061,154.7549,8124.0
2017-02-21 14:05:00,158.33,158.39,158.29,158.33,4997.0,154.7549,154.8136,154.7158,154.7549,4997.0
2017-02-21 14:10:00,158.37,158.48,158.32,158.44,11079.0,154.794,154.9015,154.7452,154.8625,11079.0
2017-02-21 14:15:00,158.46,158.51,158.46,158.48,3850.0,154.882,154.9309,154.882,154.9015,3850.0
2017-02-21 14:20:00,158.5,158.59,158.5,158.52,17394.0,154.9211,155.0091,154.9211,154.9406,17394.0
2017-02-21 14:25:00,158.52,158.54,158.41,158.45,7726.0,154.9406,154.9602,154.8331,154.8722,7726.0
2017-02-21 14:30:00,158.46,158.51,158.45,158.49,4799.0,154.882,154.9309,154.8722,154.9113,4799.0
2017-02-21 14:35:00,158.5,158.58,158.49,158.55,6356.0,154.9211,154.9993,154.9113,154.97,6356.0
2017-02-21 14:40:00,158.57,158.63,158.54,158.63,5779.0,154.9895,155.0482,154.9602,155.0482,5779.0
2017-02-21 14:45:00,158.62,158.68,158.56,158.63,5781.0,155.0384,155.097,154.9797,155.0482,5781.0
2017-02-21 14:50:00,158.62,158.78,158.6,158.74,1752.0,155.0384,155.1948,155.0188,155.1557,1752.0
2017-02-21 14:55:00,158.72,158.73,158.62,158.62,4657.0,155.1361,155.1459,155.0384,155.0384,4657.0
2017-02-21 15:00:00,158.62,158.68,158.61,158.68,7642.0,155.0384,155.097,155.0286,155.097,7642.0
2017-02-21 15:05:00,158.68,158.68,158.61,158.61,4845.0,155.097,155.097,155.0286,155.0286,4845.0
2017-02-21 15:10:00,158.63,158.73,158.61,158.73,9737.0,155.0482,155.1459,155.0286,155.1459,9737.0
2017-02-21 15:15:00,158.74,158.76,158.64,158.64,7062.0,155.1557,155.1752,155.0579,155.0579,7062.0
2017-02-21 15:20:00,158.64,158.8,158.64,158.8,8241.0,155.0579,155.2143,155.0579,155.2143,8241.0
2017-02-21 15:25:00,158.81,158.88,158.77,158.88,23341.0,155.2241,155.2925,155.185,155.2925,23341.0
2017-02-21 15:30:00,158.89,158.95,158.86,158.95,12371.0,155.3023,155.3609,155.273,155.3609,12371.0
2017-02-21 15:35:00,158.93,159.0,158.91,158.95,25802.0,155.3414,155.4098,155.3218,155.3609,25802.0
2017-02-21 15:40:00,158.97,158.99,158.89,158.89,16657.0,155.3805,155.4,155.3023,155.3023,16657.0
2017-02-21 15:45:00,158.91,158.94,158.86,158.89,38921.0,155.3218,155.3512,155.273,155.3023,38921.0
2017-02-21 15:50:00,158.89,158.99,158.81,158.85,37202.0,155.3023,155.4,155.2241,155.2632,37202.0
2017-02-21 15:55:00,158.85,158.89,158.59,158.62,84541.0,155.2632,155.3023,155.0091,155.0384,84541.0
2017-02-22 09:30:00,158.34,158.46,158.01,158.28,19562.0,154.7647,154.882,154.4422,154.7061,19562.0
2017-02-22 09:35:00,158.46,158.76,158.18,158.21,9270.0,154.882,155.1752,154.6083,154.6376,9270.0
2017-02-22 09:40:00,158.23,158.35,157.84,157.84,6920.0,154.6572,154.7745,154.276,154.276,6920.0
2017-02-22 09:45:00,157.81,158.02,157.69,157.85,12253.0,154.2467,154.4519,154.1294,154.2858,12253.0
2017-02-22 09:50:00,157.86,158.16,157.77,157.78,10630.0,154.2955,154.5888,154.2076,154.2174,10630.0
2017-02-22 09:55:00,157.79,158.04,157.74,157.89,7132.0,154.2271,154.4715,154.1783,154.3249,7132.0
2017-02-22 10:00:00,157.91,158.33,157.91,158.24,6111.0,154.3444,154.7549,154.3444,154.667,6111.0
2017-02-22 10:05:00,158.31,158.67,158.24,158.31,32592.0,154.7354,155.0873,154.667,154.7354,32592.0
2017-02-22 10:10:00,158.31,158.62,158.31,158.6,6204.0,154.7354,155.0384,154.7354,155.0188,6204.0
2017-02-22 10:15:00,158.58,158.77,158.52,158.7,8589.0,154.9993,155.185,154.9406,155.1166,8589.0
2017-02-22 10:20:00,158.76,158.93,158.64,158.72,4850.0,155.1752,155.3414,155.0579,155.1361,4850.0
2017-02-22 10:25:00,158.65,158.94,158.61,158.9,6786.0,155.0677,155.3512,155.0286,155.3121,6786.0
2017-02-22 10:30:00,158.91,158.95,158.74,158.78,4148.0,155.3218,155.3609,155.1557,155.1948,4148.0
2017-02-22 10:35:00,158.84,159.1,158.84,159.1,4159.0,155.2534,155.5076,155.2534,155.5076,4159.0
2017-02-22 10:40:00,159.1,159.1,158.94,159.05,15022.0,155.5076,155.5076,155.3512,155.4587,15022.0
2017-02-22 10:45:00,159.05,159.05,158.94,159.01,6653.0,155.4587,155.4587,155.3512,155.4196,6653.0
2017-02-22 10:50:00,158.99,158.99,158.78,158.78,5569.0,155.4,155.4,155.1948,155.1948,5569.0
2017-02-22 10:55:00,158.81,158.85,158.74,158.81,6413.0,155.2241,155.2632,155.1557,155.2241,6413.0
2017-02-22 11:00:00,158.79,158.81,158.6,158.6,8949.0,155.2045,155.2241,155.0188,155.0188,8949.0
2017-02-22 11:05:00,158.66,158.66,158.49,158.49,5555.0,155.0775,155.0775,154.9113,154.9113,5555.0
2017-02-22 11:10:00,158.46,158.54,158.37,158.54,2870.0,154.882,154.9602,154.794,154.9602,2870.0
2017-02-22 11:15:00,158.59,158.67,158.55,158.63,4021.0,155.0091,155.0873,154.97,155.0482,4021.0
2017-02-22 11:20:00,158.64,158.69,158.55,158.55,3265.0,155.0579,155.1068,154.97,154.97,3265.0
2017-02-22 11:25:00,158.51,158.72,158.51,158.63,4105.0,154.9309,155.1361,154.9309,155.0482,4105.0
2017-02-22 11:30:00,158.58,158.76,158.58,158.72,3705.0,154.9993,155.1752,154.9993,155.1361,3705.0
2017-02-22 11:35:00,158.71,158.71,158.47,158.6,17712.0,155.1264,155.1264,154.8918,155.0188,17712.0
2017-02-22 11:40:00,158.68,158.68,158.63,158.67,2057.0,155.097,155.097,155.0482,155.0873,2057.0
2017-02-22 11:45:00,158.65,158.67,158.46,158.56,7608.0,155.0677,155.0873,154.882,154.9797,7608.0
2017-02-22 11:50:00,158.5,158.52,158.38,158.38,4210.0,154.9211,154.9406,154.8038,154.8038,4210.0
2017-02-22 11:55:00,158.43,158.46,158.34,158.34,4547.0,154.8527,154.882,154.7647,154.7647,4547.0
2017-02-22 12:00:00,158.31,158.33,158.16,158.16,4309.0,154.7354,154.7549,154.5888,154.5888,4309.0
2017-02-22 12:05:00,158.22,158.34,158.14,158.28,12831.0,154.6474,154.7647,154.5692,154.7061,12831.0
2017-02-22 12:10:00,158.32,158.35,158.16,158.16,5899.0,154.7452,154.7745,154.5888,154.5888,5899.0
2017-02-22 12:15:00,158.21,158.22,158.14,158.14,9456.0,154.6376,154.6474,154.5692,154.5692,9456.0
2017-02-22 12:20:00,158.12,158.2,158.1,158.15,11688.0,154.5497,154.6279,154.5301,154.579,11688.0
2017-02-22 12:25:00,158.18,158.18,158.02,158.11,27339.0,154.6083,154.6083,154.4519,154.5399,27339.0
2017-02-22 12:30:00,158.07,158.12,157.97,158.0,18249.0,154.5008,154.5497,154.4031,154.4324,18249.0
2017-02-22 12:35:00,158.0,158.09,157.97,158.08,13872.0,154.4324,154.5204,154.4031,154.5106,13872.0
2017-02-22 12:40:00,158.09,158.13,157.97,157.97,15674.0,154.5204,154.5595,154.4031,154.4031,15674.0
2017-02-22 12:45:00,157.96,157.99,157.86,157.87,10885.0,154.3933,154.4226,154.2955,154.3053,10885.0
2017-02-22 12:50:00,157.89,157.93,157.83,157.85,9069.0,154.3249,154.364,154.2662,154.2858,9069.0
2017-02-22 12:55:00,157.85,157.95,157.84,157.92,4665.0,154.2858,154.3835,154.276,154.3542,4665.0
2017-02-22 13:00:00,157.96,158.05,157.85,158.05,10868.0,154.3933,154.4813,154.2858,154.4813,10868.0
2017-02-22 13:05:00,158.02,158.19,158.0,158.07,59608.0,154.4519,154.6181,154.4324,154.5008,59608.0
2017-02-22 13:10:00,158.08,158.15,158.02,158.03,6282.0,154.5106,154.579,154.4519,154.4617,6282.0
2017-02-22 13:15:00,158.04,158.04,157.92,157.92,6841.0,154.4715,154.4715,154.3542,154.3542,6841.0
2017-02-22 13:20:00,157.92,158.05,157.91,158.03,7982.0,154.3542,154.4813,154.3444,154.4617,7982.0
2017-02-22 13:25:00,158.03,158.15,158.0,158.09,11176.0,154.4617,154.579,154.4324,154.5204,11176.0
2017-02-22 13:30:00,158.11,158.22,158.09,158.2,7703.0,154.5399,154.6474,154.5204,154.6279,7703.0
2017-02-22 13:35:00,158.16,158.24,158.13,158.19,10403.0,154.5888,154.667,154.5595,154.6181,10403.0
2017-02-22 13:40:00,158.21,158.27,158.16,158.23,10032.0,154.6376,154.6963,154.5888,154.6572,10032.0
2017-02-22 13:45:00,158.22,158.22,158.14,158.14,5900.0,154.6474,154.6474,154.5692,154.5692,5900.0
2017-02-22 13:50:00,158.16,158.26,158.13,158.25,18183.0,154.5888,154.6865,154.5595,154.6767,18183.0
2017-02-22 13:55:00,158.23,158.27,158.19,158.26,7474.0,154.6572,154.6963,154.6181,154.6865,7474.0
2017-02-22 14:00:00,158.26,158.27,158.15,158.15,7155.0,154.6865,154.6963,154.579,154.579,7155.0
2017-02-22 14:05:00,158.21,158.22,158.05,158.06,7959.0,154.6376,154.6474,154.4813,154.491,7959.0
2017-02-22 14:10:00,158.02,158.02,157.82,157.92,22853.0,154.4519,154.4519,154.2565,154.3542,22853.0
2017-02-22 14:15:00,157.96,158.04,157.88,157.98,13996.0,154.3933,154.4715,154.3151,154.4128,13996.0
2017-02-22 14:20:00,158.05,158.12,158.01,158.11,7163.0,154.4813,154.5497,154.4422,154.5399,7163.0
2017-02-22 14:25:00,158.11,158.15,157.97,158.0,6982.0,154.5399,154.579,154.4031,154.4324,6982.0
2017-02-22 14:30:00,158.0,158.07,157.96,158.02,6164.0,154.4324,154.5008,154.3933,154.4519,6164.0
2017-02-22 14:35:00,158.05,158.12,158.03,158.07,5343.0,154.4813,154.5497,154.4617,154.5008,5343.0
2017-02-22 14:40:00,158.05,158.2,158.02,158.2,9808.0,154.4813,154.6279,154.4519,154.6279,9808.0
2017-02-22 14:45:00,158.16,158.16,158.04,158.14,7129.0,154.5888,154.5888,154.4715,154.5692,7129.0
2017-02-22 14:50:00,158.11,158.11,157.99,157.99,6968.0,154.5399,154.5399,154.4226,154.4226,6968.0
2017-02-22 14:55:00,158.04,158.12,158.04,158.05,4294.0,154.4715,154.5497,154.4715,154.4813,4294.0
2017-02-22 15:00:00,158.04,158.14,158.03,158.14,4531.0,154.4715,154.5692,154.4617,154.5692,4531.0
2017-02-22 15:05:00,158.12,158.16,158.06,158.09,6067.0,154.5497,154.5888,154.491,154.5204,6067.0
2017-02-22 15:10:00,158.11,158.15,158.01,158.05,8440.0,154.5399,154.579,154.4422,154.4813,8440.0
2017-02-22 15:15:00,158.02,158.09,157.92,157.92,56115.0,154.4519,154.5204,154.3542,154.3542,56115.0
2017-02-22 15:20:00,157.93,158.05,157.91,157.91,27815.0,154.364,154.4813,154.3444,154.3444,27815.0
2017-02-22 15:25:00,157.9,158.15,157.87,158.09,17381.0,154.3346,154.579,154.3053,154.5204,17381.0
2017-02-22 15:30:00,158.1,158.2,158.09,158.14,10456.0,154.5301,154.6279,154.5204,154.5692,10456.0
2017-02-22 15:35:00,158.15,158.18,158.09,158.12,11811.0,154.579,154.6083,154.5204,154.5497,11811.0
2017-02-22 15:40:00,158.14,158.16,158.1,158.14,16673.0,154.5692,154.5888,154.5301,154.5692,16673.0
2017-02-22 15:45:00,158.12,158.2,158.1,158.14,21658.0,154.5497,154.6279,154.5301,154.5692,21658.0
2017-02-22 15:50:00,158.17,158.25,158.08,158.22,40023.0,154.5985,154.6767,154.5106,154.6474,40023.0
2017-02-22 15:55:00,158.22,158.22,158.02,158.07,37355.0,154.6474,154.6474,154.4519,154.5008,37355.0
2017-02-23 09:30:00,158.59,159.0,158.23,159.0,25602.0,155.0091,155.4098,154.6572,155.4098,25602.0
2017-02-23 09:35:00,158.95,159.0,158.46,158.54,15319.0,155.3609,155.4098,154.882,154.9602,15319.0
2017-02-23 09:40:00,158.53,158.57,158.29,158.29,7947.0,154.9504,154.9895,154.7158,154.7158,7947.0
2017-02-23 09:45:00,158.35,158.42,157.78,157.78,20176.0,154.7745,154.8429,154.2174,154.2174,20176.0
2017-02-23 09:50:00,157.86,158.18,157.7,158.18,57668.0,154.2955,154.6083,154.1392,154.6083,57668.0
2017-02-23 09:55:00,158.12,158.4,158.12,158.25,10634.0,154.5497,154.8234,154.5497,154.6767,10634.0
2017-02-23 10:00:00,158.26,158.35,158.11,158.33,10213.0,154.6865,154.7745,154.5399,154.7549,10213.0
2017-02-23 10:05:00,158.35,158.46,158.25,158.25,7440.0,154.7745,154.882,154.6767,154.6767,7440.0
2017-02-23 10:10:00,158.3,158.56,158.3,158.48,10526.0,154.7256,154.9797,154.7256,154.9015,10526.0
2017-02-23 10:15:00,158.47,158.47,158.19,158.27,14499.0,154.8918,154.8918,154.6181,154.6963,14499.0
2017-02-23 10:20:00,158.26,158.39,158.13,158.21,8825.0,154.6865,154.8136,154.5595,154.6376,8825.0
2017-02-23 10:25:00,158.26,158.4,158.22,158.32,5795.0,154.6865,154.8234,154.6474,154.7452,5795.0
2017-02-23 10:30:00,158.3,158.54,158.29,158.5,10567.0,154.7256,154.9602,154.7158,154.9211,10567.0
2017-02-23 10:35:00,158.57,158.62,158.5,158.53,14010.0,154.9895,155.0384,154.9211,154.9504,14010.0
2017-02-23 10:40:00,158.5,158.63,158.44,158.45,16507.0,154.9211,155.0482,154.8625,154.8722,16507.0
2017-02-23 10:45:00,158.43,158.71,158.43,158.71,6482.0,154.8527,155.1264,154.8527,155.1264,6482.0
2017-02-23 10:50:00,158.71,158.76,158.64,158.64,8159.0,155.1264,155.1752,155.0579,155.0579,8159.0
2017-02-23 10:55:00,158.65,158.71,158.58,158.61,8684.0,155.0677,155.1264,154.9993,155.0286,8684.0
2017-02-23 11:00:00,158.65,158.69,158.53,158.56,8223.0,155.0677,155.1068,154.9504,154.9797,8223.0
2017-02-23 11:05:00,158.55,158.57,158.26,158.26,9469.0,154.97,154.9895,154.6865,154.6865,9469.0
2017-02-23 11:10:00,158.25,158.25,158.04,158.15,9928.0,154.6767,154.6767,154.4715,154.579,9928.0
2017-02-23 11:15:00,158.04,158.45,158.04,158.45,44813.0,154.4715,154.8722,154.4715,154.8722,44813.0
2017-02-23 11:20:00,158.44,158.49,158.27,158.41,7436.0,154.8625,154.9113,154.6963,154.8331,7436.0
2017-02-23 11:25:00,158.44,158.48,158.36,158.46,22118.0,154.8625,154.9015,154.7843,154.882,22118.0
2017-02-23 11:30:00,158.42,158.59,158.33,158.33,26008.0,154.8429,155.0091,154.7549,154.7549,26008.0
2017-02-23 11:35:00,158.31,158.35,158.13,158.24,34574.0,154.7354,154.7745,154.5595,154.667,34574.0
2017-02-23 11:40:00,158.23,158.37,158.18,158.22,18395.0,154.6572,154.794,154.6083,154.6474,18395.0
2017-02-23 11:45:00,158.23,158.47,158.16,158.39,10436.0,154.6572,154.8918,154.5888,154.8136,10436.0
2017-02-23 11:50:00,158.38,158.45,158.31,158.34,7078.0,154.8038,154.8722,154.7354,154.7647,7078.0
2017-02-23 11:55:00,158.35,158.38,158.15,158.15,10910.0,154.7745,154.8038,154.579,154.579,10910.0
2017-02-23 12:00:00,158.15,158.26,158.13,158.24,6291.0,154.579,154.6865,154.5595,154.667,6291.0
2017-02-23 12:05:00,158.25,158.25,158.11,158.13,7466.0,154.6767,154.6767,154.5399,154.5595,7466.0
2017-02-23 12:10:00,158.13,158.22,158.13,158.21,2671.0,154.5595,154.6474,154.5595,154.6376,2671.0
2017-02-23 12:15:00,158.15,158.43,158.14,158.42,7750.0,154.579,154.8527,154.5692,154.8429,7750.0
2017-02-23 12:20:00,158.45,158.49,158.38,158.46,6317.0,154.8722,154.9113,154.8038,154.882,6317.0
2017-02-23 12:25:00,158.46,158.54,158.41,158.42,3621.0,154.882,154.9602,154.8331,154.8429,3621.0
2017-02-23 12:30:00,158.48,158.54,158.4,158.5,6993.0,154.9015,154.9602,154.8234,154.9211,6993.0
2017-02-23 12:35:00,158.5,158.75,158.5,158.75,2417.0,154.9211,155.1655,154.9211,155.1655,2417.0
2017-02-23 12:40:00,158.75,158.81,158.55,158.61,6588.0,155.1655,155.2241,154.97,155.0286,6588.0
2017-02-23 12:45:00,158.62,158.78,158.62,158.71,15769.0,155.0384,155.1948,155.0384,155.1264,15769.0
2017-02-23 12:50:00,158.69,158.72,158.58,158.59,4400.0,155.1068,155.1361,154.9993,155.0091,4400.0
2017-02-23 12:55:00,158.62,158.85,158.62,158.71,13925.0,155.0384,155.2632,155.0384,155.1264,13925.0
2017-02-23 13:00:00,158.68,158.78,158.68,158.75,3918.0,155.097,155.1948,155.097,155.1655,3918.0
2017-02-23 13:05:00,158.72,158.9,158.72,158.8,4477.0,155.1361,155.3121,155.1361,155.2143,4477.0
2017-02-23 13:10:00,158.78,158.88,158.73,158.81,4540.0,155.1948,155.2925,155.1459,155.2241,4540.0
2017-02-23 13:15:00,158.82,158.82,158.74,158.76,8649.0,155.2339,155.2339,155.1557,155.1752,8649.0
2017-02-23 13:20:00,158.82,158.89,158.81,158.84,4500.0,155.2339,155.3023,155.2241,155.2534,4500.0
2017-02-23 13:25:00,158.83,158.86,158.72,158.73,7331.0,155.2436,155.273,155.1361,155.1459,7331.0
2017-02-23 13:30:00,158.72,158.79,158.67,158.67,4742.0,155.1361,155.2045,155.0873,155.0873,4742.0
2017-02-23 13:35:00,158.72,158.86,158.7,158.76,4030.0,155.1361,155.273,155.1166,155.1752,4030.0
2017-02-23 13:40:00,158.75,158.87,158.74,158.79,4700.0,155.1655,155.2827,155.1557,155.2045,4700.0
2017-02-23 13:45:00,158.78,158.79,158.66,158.67,11373.0,155.1948,155.2045,155.0775,155.0873,11373.0
2017-02-23 13:50:00,158.72,158.91,158.7,158.87,7560.0,155.1361,155.3218,155.1166,155.2827,7560.0
2017-02-23 13:55:00,158.88,159.0,158.84,158.99,7934.0,155.2925,155.4098,155.2534,155.4,7934.0
2017-02-23 14:00:00,158.97,159.02,158.82,158.91,6764.0,155.3805,155.4294,155.2339,155.3218,6764.0
2017-02-23 14:05:00,158.89,158.92,158.75,158.79,9599.0,155.3023,155.3316,155.1655,155.2045,9599.0
2017-02-23 14:10:00,158.75,158.81,158.72,158.78,4900.0,155.1655,155.2241,155.1361,155.1948,4900.0
2017-02-23 14:15:00,158.77,158.81,158.75,158.8,3839.0,155.185,155.2241,155.1655,155.2143,3839.0
2017-02-23 14:20:00,158.79,158.88,158.72,158.88,9524.0,155.2045,155.2925,155.1361,155.2925,9524.0
2017-02-23 14:25:00,158.89,158.99,158.83,158.9,13563.0,155.3023,155.4,155.2436,155.3121,13563.0
2017-02-23 14:30:00,158.87,158.99,158.83,158.99,3605.0,155.2827,155.4,155.2436,155.4,3605.0
2017-02-23 14:35:00,158.94,158.99,158.91,158.92,3505.0,155.3512,155.4,155.3218,155.3316,3505.0
2017-02-23 14:40:00,158.92,158.97,158.82,158.85,8388.0,155.3316,155.3805,155.2339,155.2632,8388.0
2017-02-23 14:45:00,158.87,158.97,158.85,158.92,10961.0,155.2827,155.3805,155.2632,155.3316,10961.0
2017-02-23 14:50:00,158.89,158.98,158.85,158.89,2300.0,155.3023,155.3903,155.2632,155.3023,2300.0
2017-02-23 14:55:00,158.89,159.08,158.87,159.0,6588.0,155.3023,155.488,155.2827,155.4098,6588.0
2017-02-23 15:00:00,159.01,159.07,158.95,159.06,2500.0,155.4196,155.4782,155.3609,155.4685,2500.0
2017-02-23 15:05:00,159.02,159.06,158.87,158.87,6143.0,155.4294,155.4685,155.2827,155.2827,6143.0
2017-02-23 15:10:00,158.88,158.99,158.88,158.9,4053.0,155.2925,155.4,155.2925,155.3121,4053.0
2017-02-23 15:15:00,158.94,159.02,158.94,159.0,4821.0,155.3512,155.4294,155.3512,155.4098,4821.0
2017-02-23 15:20:00,158.96,159.12,158.95,159.12,7910.0,155.3707,155.5271,155.3609,155.5271,7910.0
2017-02-23 15:25:00,159.06,159.06,158.94,158.96,5551.0,155.4685,155.4685,155.3512,155.3707,5551.0
2017-02-23 15:30:00,158.91,158.93,158.82,158.82,8058.0,155.3218,155.3414,155.2339,155.2339,8058.0
2017-02-23 15:35:00,158.79,158.9,158.74,158.9,9536.0,155.2045,155.3121,155.1557,155.3121,9536.0
2017-02-23 15:40:00,158.9,158.92,158.85,158.87,8292.0,155.3121,155.3316,155.2632,155.2827,8292.0
2017-02-23 15:45:00,158.86,158.94,158.71,158.75,32667.0,155.273,155.3512,155.1264,155.1655,32667.0
2017-02-23 15:50:00,158.76,158.8,158.69,158.75,20522.0,155.1752,155.2143,155.1068,155.1655,20522.0
2017-02-23 15:55:00,158.75,158.76,158.64,158.73,31610.0,155.1655,155.1752,155.0579,155.1459,31610.0
2017-02-24 09:30:00,158.34,158.34,157.76,158.15,28275.0,154.7647,154.7647,154.1978,154.579,28275.0
2017-02-24 09:35:00,157.9,158.35,157.74,157.81,16649.0,154.3346,154.7745,154.1783,154.2467,16649.0
2017-02-24 09:40:00,157.9,158.12,157.82,157.83,9967.0,154.3346,154.5497,154.2565,154.2662,9967.0
2017-02-24 09:45:00,157.89,157.92,157.8,157.82,4900.0,154.3249,154.3542,154.2369,154.2565,4900.0
2017-02-24 09:50:00,157.76,158.05,157.75,157.94,9319.0,154.1978,154.4813,154.188,154.3737,9319.0
2017-02-24 09:55:00,158.0,158.39,157.92,158.37,6495.0,154.4324,154.8136,154.3542,154.794,6495.0
2017-02-24 10:00:00,158.43,158.57,158.08,158.14,6960.0,154.8527,154.9895,154.5106,154.5692,6960.0
2017-02-24 10:05:00,158.19,158.19,157.97,158.03,5019.0,154.6181,154.6181,154.4031,154.4617,5019.0
2017-02-24 10:10:00,157.98,158.1,157.87,158.03,9391.0,154.4128,154.5301,154.3053,154.4617,9391.0
2017-02-24 10:15:00,158.02,158.09,157.89,157.98,7318.0,154.4519,154.5204,154.3249,154.4128,7318.0
2017-02-24 10:20:00,158.01,158.02,157.79,157.89,11948.0,154.4422,154.4519,154.2271,154.3249,11948.0
2017-02-24 10:25:00,157.85,157.91,157.75,157.8,5063.0,154.2858,154.3444,154.188,154.2369,5063.0
2017-02-24 10:30:00,157.81,157.94,157.81,157.88,1875.0,154.2467,154.3737,154.2467,154.3151,1875.0
2017-02-24 10:35:00,157.92,157.92,157.58,157.67,8709.0,154.3542,154.3542,154.0219,154.1098,8709.0
2017-02-24 10:40:00,157.63,157.9,157.63,157.84,2025.0,154.0707,154.3346,154.0707,154.276,2025.0
2017-02-24 10:45:00,157.83,157.89,157.73,157.73,6032.0,154.2662,154.3249,154.1685,154.1685,6032.0
2017-02-24 10:50:00,157.77,157.94,157.77,157.88,6800.0,154.2076,154.3737,154.2076,154.3151,6800.0
2017-02-24 10:55:00,157.8,157.99,157.8,157.98,4001.0,154.2369,154.4226,154.2369,154.4128,4001.0
2017-02-24 11:00:00,157.99,158.05,157.91,158.0,26803.0,154.4226,154.4813,154.3444,154.4324,26803.0
2017-02-24 11:05:00,158.01,158.07,157.91,157.95,25320.0,154.4422,154.5008,154.3444,154.3835,25320.0
2017-02-24 11:10:00,157.96,158.32,157.96,158.17,5216.0,154.3933,154.7452,154.3933,154.5985,5216.0
2017-02-24 11:15:00,158.15,158.28,158.13,158.21,2602.0,154.579,154.7061,154.5595,154.6376,2602.0
2017-02-24 11:20:00,158.23,158.26,158.09,158.09,4939.0,154.6572,154.6865,154.5204,154.5204,4939.0
2017-02-24 11:25:00,158.14,158.27,158.11,158.24,4819.0,154.5692,154.6963,154.5399,154.667,4819.0
2017-02-24 11:30:00,158.23,158.24,158.1,158.15,5420.0,154.6572,154.667,154.5301,154.579,5420.0
2017-02-24 11:35:00,158.05,158.11,158.0,158.0,1835.0,154.4813,154.5399,154.4324,154.4324,1835.0
2017-02-24 11:40:00,158.03,158.05,157.88,157.91,4130.0,154.4617,154.4813,154.3151,154.3444,4130.0
2017-02-24 11:45:00,157.94,158.2,157.92,158.19,4771.0,154.3737,154.6279,154.3542,154.6181,4771.0
2017-02-24 11:50:00,158.27,158.31,158.21,158.24,2213.0,154.6963,154.7354,154.6376,154.667,2213.0
2017-02-24 11:55:00,158.24,158.24,158.15,158.15,2700.0,154.667,154.667,154.579,154.579,2700.0
2017-02-24 12:00:00,158.16,158.31,158.1,158.31,4805.0,154.5888,154.7354,154.5301,154.7354,4805.0
2017-02-24 12:05:00,158.35,158.35,158.21,158.33,2959.0,154.7745,154.7745,154.6376,154.7549,2959.0
2017-02-24 12:10:00,158.33,158.47,158.32,158.47,1400.0,154.7549,154.8918,154.7452,154.8918,1400.0
2017-02-24 12:15:00,158.42,158.5,158.38,158.5,4767.0,154.8429,154.9211,154.8038,154.9211,4767.0
2017-02-24 12:20:00,158.41,158.58,158.41,158.58,4587.0,154.8331,154.9993,154.8331,154.9993,4587.0
2017-02-24 12:25:00,158.62,158.68,158.61,158.65,1846.0,155.0384,155.097,155.0286,155.0677,1846.0
2017-02-24 12:30:00,158.61,158.7,158.59,158.64,2212.0,155.0286,155.1166,155.0091,155.0579,2212.0
2017-02-24 12:35:00,158.64,158.65,158.49,158.49,3485.0,155.0579,155.0677,154.9113,154.9113,3485.0
2017-02-24 12:40:00,158.5,158.52,158.46,158.49,2960.0,154.9211,154.9406,154.882,154.9113,2960.0
2017-02-24 12:45:00,158.49,158.52,158.45,158.45,3426.0,154.9113,154.9406,154.8722,154.8722,3426.0
2017-02-24 12:50:00,158.47,158.64,158.47,158.49,2659.0,154.8918,155.0579,154.8918,154.9113,2659.0
2017-02-24 12:55:00,158.56,158.7,158.54,158.6,3350.0,154.9797,155.1166,154.9602,155.0188,3350.0
2017-02-24 13:00:00,158.6,158.62,158.53,158.56,3500.0,155.0188,155.0384,154.9504,154.9797,3500.0
2017-02-24 13:05:00,158.56,158.56,158.46,158.55,3791.0,154.9797,154.9797,154.882,154.97,3791.0
2017-02-24 13:10:00,158.56,158.6,158.52,158.56,3307.0,154.9797,155.0188,154.9406,154.9797,3307.0
2017-02-24 13:15:00,158.54,158.62,158.54,158.58,3896.0,154.9602,155.0384,154.9602,154.9993,3896.0
2017-02-24 13:20:00,158.58,158.6,158.51,158.56,5119.0,154.9993,155.0188,154.9309,154.9797,5119.0
2017-02-24 13:25:00,158.57,158.63,158.51,158.51,8456.0,154.9895,155.0482,154.9309,154.9309,8456.0
2017-02-24 13:30:00,158.51,158.7,158.51,158.58,4100.0,154.9309,155.1166,154.9309,154.9993,4100.0
2017-02-24 13:35:00,158.58,158.61,158.56,158.59,3272.0,154.9993,155.0286,154.9797,155.0091,3272.0
2017-02-24 13:40:00,158.57,158.61,158.56,158.57,6843.0,154.9895,155.0286,154.9797,154.9895,6843.0
2017-02-24 13:45:00,158.54,158.54,158.38,158.4,12717.0,154.9602,154.9602,154.8038,154.8234,12717.0
2017-02-24 13:50:00,158.41,158.48,158.4,158.44,5157.0,154.8331,154.9015,154.8234,154.8625,5157.0
2017-02-24 13:55:00,158.45,158.45,158.41,158.41,4453.0,154.8722,154.8722,154.8331,154.8331,4453.0
2017-02-24 14:00:00,158.42,158.44,158.38,158.43,3400.0,154.8429,154.8625,154.8038,154.8527,3400.0
2017-02-24 14:05:00,158.44,158.47,158.44,158.46,2000.0,154.8625,154.8918,154.8625,154.882,2000.0
2017-02-24 14:10:00,158.44,158.49,158.43,158.45,4798.0,154.8625,154.9113,154.8527,154.8722,4798.0
2017-02-24 14:15:00,158.38,158.49,158.38,158.44,2741.0,154.8038,154.9113,154.8038,154.8625,2741.0
2017-02-24 14:20:00,158.44,158.48,158.39,158.44,2739.0,154.8625,154.9015,154.8136,154.8625,2739.0
2017-02-24 14:25:00,158.44,158.48,158.41,158.45,6237.0,154.8625,154.9015,154.8331,154.8722,6237.0
2017-02-24 14:30:00,158.46,158.58,158.46,158.49,6125.0,154.882,154.9993,154.882,154.9113,6125.0
2017-02-24 14:35:00,158.48,158.49,158.4,158.42,4812.0,154.9015,154.9113,154.8234,154.8429,4812.0
2017-02-24 14:40:00,158.43,158.5,158.4,158.41,2177.0,154.8527,154.9211,154.8234,154.8331,2177.0
2017-02-24 14:45:00,158.35,158.35,158.18,158.19,9812.0,154.7745,154.7745,154.6083,154.6181,9812.0
2017-02-24 14:50:00,158.23,158.32,158.17,158.3,5465.0,154.6572,154.7452,154.5985,154.7256,5465.0
2017-02-24 14:55:00,158.28,158.28,158.16,158.16,2606.0,154.7061,154.7061,154.5888,154.5888,2606.0
2017-02-24 15:00:00,158.18,158.31,158.17,158.31,6571.0,154.6083,154.7354,154.5985,154.7354,6571.0
2017-02-24 15:05:00,158.33,158.43,158.29,158.35,4602.0,154.7549,154.8527,154.7158,154.7745,4602.0
2017-02-24 15:10:00,158.39,158.39,158.28,158.35,8686.0,154.8136,154.8136,154.7061,154.7745,8686.0
2017-02-24 15:15:00,158.4,158.48,158.33,158.41,8474.0,154.8234,154.9015,154.7549,154.8331,8474.0
2017-02-24 15:20:00,158.39,158.5,158.38,158.45,6626.0,154.8136,154.9211,154.8038,154.8722,6626.0
2017-02-24 15:25:00,158.45,158.55,158.42,158.48,3900.0,154.8722,154.97,154.8429,154.9015,3900.0
2017-02-24 15:30:00,158.47,158.58,158.42,158.57,9843.0,154.8918,154.9993,154.8429,154.9895,9843.0
2017-02-24 15:35:00,158.56,158.68,158.53,158.62,7259.0,154.9797,155.097,154.9504,155.0384,7259.0
2017-02-24 15:40:00,158.63,158.74,158.63,158.74,7953.0,155.0482,155.1557,155.0482,155.1557,7953.0
2017-02-24 15:45:00,158.75,158.83,158.68,158.79,15610.0,155.1655,155.2436,155.097,155.2045,15610.0
2017-02-24 15:50:00,158.81,158.87,158.76,158.76,12863.0,155.2241,155.2827,155.1752,155.1752,12863.0
2017-02-24 15:55:00,158.77,158.96,158.73,158.93,31528.0,155.185,155.3707,155.1459,155.3414,31528.0
2017-02-27 09:30:00,158.36,159.29,158.36,158.59,51534.0,154.7843,155.6933,154.7843,155.0091,51534.0
2017-02-27 09:35:00,158.65,158.84,158.5,158.76,4577.0,155.0677,155.2534,154.9211,155.1752,4577.0
2017-02-27 09:40:00,158.63,158.76,158.18,158.3,15944.0,155.0482,155.1752,154.6083,154.7256,15944.0
2017-02-27 09:45:00,158.32,158.53,158.23,158.51,17659.0,154.7452,154.9504,154.6572,154.9309,17659.0
2017-02-27 09:50:00,158.37,158.47,158.29,158.42,8662.0,154.794,154.8918,154.7158,154.8429,8662.0
2017-02-27 09:55:00,158.45,158.88,158.33,158.85,7802.0,154.8722,155.2925,154.7549,155.2632,7802.0
2017-02-27 10:00:00,158.9,159.14,158.79,158.79,21498.0,155.3121,155.5466,155.2045,155.2045,21498.0
2017-02-27 10:05:00,158.84,158.97,158.71,158.77,11800.0,155.2534,155.3805,155.1264,155.185,11800.0
2017-02-27 10:10:00,158.84,158.87,158.51,158.59,8062.0,155.2534,155.2827,154.9309,155.0091,8062.0
2017-02-27 10:15:00,158.62,158.66,158.42,158.45,4079.0,155.0384,155.0775,154.8429,154.8722,4079.0
2017-02-27 10:20:00,158.48,158.81,158.42,158.65,6160.0,154.9015,155.2241,154.8429,155.0677,6160.0
2017-02-27 10:25:00,158.65,158.79,158.59,158.63,12449.0,155.0677,155.2045,155.0091,155.0482,12449.0
2017-02-27 10:30:00,158.68,158.69,158.39,158.45,4838.0,155.097,155.1068,154.8136,154.8722,4838.0
2017-02-27 10:35:00,158.41,158.59,158.41,158.52,7465.0,154.8331,155.0091,154.8331,154.9406,7465.0
2017-02-27 10:40:00,158.46,158.56,158.39,158.39,4250.0,154.882,154.9797,154.8136,154.8136,4250.0
2017-02-27 10:45:00,158.44,158.52,158.34,158.34,11966.0,154.8625,154.9406,154.7647,154.7647,11966.0
2017-02-27 10:50:00,158.34,158.45,158.3,158.44,7295.0,154.7647,154.8722,154.7256,154.8625,7295.0
2017-02-27 10:55:00,158.48,158.52,158.35,158.38,4272.0,154.9015,154.9406,154.7745,154.8038,4272.0
2017-02-27 11:00:00,158.41,158.6,158.4,158.57,6749.0,154.8331,155.0188,154.8234,154.9895,6749.0
2017-02-27 11:05:00,158.54,158.59,158.46,158.46,6895.0,154.9602,155.0091,154.882,154.882,6895.0
2017-02-27 11:10:00,158.49,158.49,158.22,158.26,10538.0,154.9113,154.9113,154.6474,154.6865,10538.0
2017-02-27 11:15:00,158.27,158.41,158.25,158.39,4149.0,154.6963,154.8331,154.6767,154.8136,4149.0
2017-02-27 11:20:00,158.38,158.39,158.22,158.28,2035.0,154.8038,154.8136,154.6474,154.7061,2035.0
2017-02-27 11:25:00,158.23,158.23,158.03,158.06,8576.0,154.6572,154.6572,154.4617,154.491,8576.0
2017-02-27 11:30:00,158.09,158.24,158.04,158.18,10856.0,154.5204,154.667,154.4715,154.6083,10856.0
2017-02-27 11:35:00,158.15,158.19,158.08,158.08,4254.0,154.579,154.6181,154.5106,154.5106,4254.0
2017-02-27 11:40:00,158.16,158.26,158.07,158.26,9733.0,154.5888,154.6865,154.5008,154.6865,9733.0
2017-02-27 11:45:00,158.25,158.26,158.1,158.1,7048.0,154.6767,154.6865,154.5301,154.5301,7048.0
2017-02-27 11:50:00,158.08,158.15,158.07,158.08,6490.0,154.5106,154.579,154.5008,154.5106,6490.0
2017-02-27 11:55:00,158.12,158.33,158.1,158.14,12031.0,154.5497,154.7549,154.5301,154.5692,12031.0
2017-02-27 12:00:00,158.17,158.28,158.05,158.05,2333.0,154.5985,154.7061,154.4813,154.4813,2333.0
2017-02-27 12:05:00,158.05,158.24,158.04,158.19,5720.0,154.4813,154.667,154.4715,154.6181,5720.0
2017-02-27 12:10:00,158.21,158.22,158.09,158.09,3522.0,154.6376,154.6474,154.5204,154.5204,3522.0
2017-02-27 12:15:00,158.04,158.17,158.04,158.1,5470.0,154.4715,154.5985,154.4715,154.5301,5470.0
2017-02-27 12:20:00,158.12,158.17,158.07,158.07,10071.0,154.5497,154.5985,154.5008,154.5008,10071.0
2017-02-27 12:25:00,158.07,158.2,158.02,158.15,5163.0,154.5008,154.6279,154.4519,154.579,5163.0
2017-02-27 12:30:00,158.14,158.23,158.13,158.17,4891.0,154.5692,154.6572,154.5595,154.5985,4891.0
2017-02-27 12:35:00,158.16,158.2,158.02,158.06,5223.0,154.5888,154.6279,154.4519,154.491,5223.0
2017-02-27 12:40:00,158.08,158.21,158.07,158.17,10318.0,154.5106,154.6376,154.5008,154.5985,10318.0
2017-02-27 12:45:00,158.15,158.25,158.1,158.12,14897.0,154.579,154.6767,154.5301,154.5497,14897.0
2017-02-27 12:50:00,158.14,158.16,158.06,158.15,2491.0,154.5692,154.5888,154.491,154.579,2491.0
2017-02-27 12:55:00,158.13,158.15,158.02,158.04,6254.0,154.5595,154.579,154.4519,154.4715,6254.0
2017-02-27 13:00:00,158.09,158.22,158.07,158.22,5037.0,154.5204,154.6474,154.5008,154.6474,5037.0
2017-02-27 13:05:00,158.2,158.32,158.17,158.31,5201.0,154.6279,154.7452,154.5985,154.7354,5201.0
2017-02-27 13:10:00,158.29,158.31,158.19,158.28,6549.0,154.7158,154.7354,154.6181,154.7061,6549.0
2017-02-27 13:15:00,158.28,158.34,158.15,158.23,7937.0,154.7061,154.7647,154.579,154.6572,7937.0
2017-02-27 13:20:00,158.28,158.41,158.26,158.33,4176.0,154.7061,154.8331,154.6865,154.7549,4176.0
2017-02-27 13:25:00,158.37,158.48,158.31,158.48,6701.0,154.794,154.9015,154.7354,154.9015,6701.0
2017-02-27 13:30:00,158.47,158.64,158.47,158.61,10115.0,154.8918,155.0579,154.8918,155.0286,10115.0
2017-02-27 13:35:00,158.61,158.61,158.5,158.53,5242.0,155.0286,155.0286,154.9211,154.9504,5242.0
2017-02-27 13:40:00,158.53,158.64,158.52,158.58,3741.0,154.9504,155.0579,154.9406,154.9993,3741.0
2017-02-27 13:45:00,158.57,158.64,158.54,158.58,6017.0,154.9895,155.0579,154.9602,154.9993,6017.0
2017-02-27 13:50:00,158.57,158.7,158.54,158.66,7737.0,154.9895,155.1166,154.9602,155.0775,7737.0
2017-02-27 13:55:00,158.69,158.71,158.55,158.56,2629.0,155.1068,155.1264,154.97,154.9797,2629.0
2017-02-27 14:00:00,158.53,158.7,158.53,158.64,7176.0,154.9504,155.1166,154.9504,155.0579,7176.0
2017-02-27 14:05:00,158.59,158.61,158.53,158.54,2900.0,155.0091,155.0286,154.9504,154.9602,2900.0
2017-02-27 14:10:00,158.55,158.59,158.51,158.52,7100.0,154.97,155.0091,154.9309,154.9406,7100.0
2017-02-27 14:15:00,158.52,158.56,158.46,158.47,5941.0,154.9406,154.9797,154.882,154.8918,5941.0
2017-02-27 14:20:00,158.46,158.53,158.44,158.46,9325.0,154.882,154.9504,154.8625,154.882,9325.0
2017-02-27 14:25:00,158.5,158.68,158.5,158.62,9332.0,154.9211,155.097,154.9211,155.0384,9332.0
2017-02-27 14:30:00,158.63,158.74,158.6,158.65,7784.0,155.0482,155.1557,155.0188,155.0677,7784.0
2017-02-27 14:35:00,158.64,158.75,158.63,158.72,6893.0,155.0579,155.1655,155.0482,155.1361,6893.0
2017-02-27 14:40:00,158.7,158.73,158.65,158.65,8042.0,155.1166,155.1459,155.0677,155.0677,8042.0
2017-02-27 14:45:00,158.64,158.67,158.46,158.5,13577.0,155.0579,155.0873,154.882,154.9211,13577.0
2017-02-27 14:50:00,158.54,158.59,158.48,158.58,7996.0,154.9602,155.0091,154.9015,154.9993,7996.0
2017-02-27 14:55:00,158.57,158.69,158.48,158.66,6209.0,154.9895,155.1068,154.9015,155.0775,6209.0
2017-02-27 15:00:00,158.69,158.8,158.69,158.75,11674.0,155.1068,155.2143,155.1068,155.1655,11674.0
2017-02-27 15:05:00,158.75,158.82,158.73,158.82,21484.0,155.1655,155.2339,155.1459,155.2339,21484.0
2017-02-27 15:10:00,158.82,158.82,158.71,158.78,14888.0,155.2339,155.2339,155.1264,155.1948,14888.0
2017-02-27 15:15:00,158.79,158.8,158.57,158.57,16916.0,155.2045,155.2143,154.9895,154.9895,16916.0
2017-02-27 15:20:00,158.59,158.61,158.52,158.57,21954.0,155.0091,155.0286,154.9406,154.9895,21954.0
2017-02-27 15:25:00,158.6,158.77,158.59,158.77,23925.0,155.0188,155.185,155.0091,155.185,23925.0
2017-02-27 15:30:00,158.76,158.86,158.75,158.83,18390.0,155.1752,155.273,155.1655,155.2436,18390.0
2017-02-27 15:35:00,158.82,158.85,158.76,158.79,23480.0,155.2339,155.2632,155.1752,155.2045,23480.0
2017-02-27 15:40:00,158.79,158.8,158.65,158.65,29949.0,155.2045,155.2143,155.0677,155.0677,29949.0
2017-02-27 15:45:00,158.66,158.67,158.48,158.51,32164.0,155.0775,155.0873,154.9015,154.9309,32164.0
2017-02-27 15:50:00,158.49,158.58,158.45,158.58,45883.0,154.9113,154.9993,154.8722,154.9993,45883.0
2017-02-27 15:55:00,158.55,158.57,158.44,158.48,87397.0,154.97,154.9895,154.8625,154.9015,87397.0
2017-02-28 09:30:00,158.2,158.54,157.66,158.54,28350.0,154.6279,154.9602,154.1001,154.9602,28350.0
2017-02-28 09:35:00,158.52,158.71,158.36,158.39,8258.0,154.9406,155.1264,154.7843,154.8136,8258.0
2017-02-28 09:40:00,158.39,158.39,158.02,158.11,11668.0,154.8136,154.8136,154.4519,154.5399,11668.0
2017-02-28 09:45:00,158.07,158.39,158.01,158.05,17540.0,154.5008,154.8136,154.4422,154.4813,17540.0
2017-02-28 09:50:00,158.07,158.31,157.83,158.29,6971.0,154.5008,154.7354,154.2662,154.7158,6971.0
2017-02-28 09:55:00,158.37,158.63,158.37,158.63,10135.0,154.794,155.0482,154.794,155.0482,10135.0
2017-02-28 10:00:00,158.52,158.73,158.52,158.72,3821.0,154.9406,155.1459,154.9406,155.1361,3821.0
2017-02-28 10:05:00,158.7,158.77,158.54,158.73,10955.0,155.1166,155.185,154.9602,155.1459,10955.0
2017-02-28 10:10:00,158.77,159.04,158.76,158.97,10044.0,155.185,155.4489,155.1752,155.3805,10044.0
2017-02-28 10:15:00,158.96,158.99,158.83,158.87,15128.0,155.3707,155.4,155.2436,155.2827,15128.0
2017-02-28 10:20:00,158.88,158.88,158.74,158.83,12356.0,155.2925,155.2925,155.1557,155.2436,12356.0
2017-02-28 10:25:00,158.81,158.86,158.62,158.77,16642.0,155.2241,155.273,155.0384,155.185,16642.0
2017-02-28 10:30:00,158.79,158.83,158.7,158.82,8027.0,155.2045,155.2436,155.1166,155.2339,8027.0
2017-02-28 10:35:00,158.79,158.89,158.79,158.89,4722.0,155.2045,155.3023,155.2045,155.3023,4722.0
2017-02-28 10:40:00,158.82,158.82,158.54,158.69,7283.0,155.2339,155.2339,154.9602,155.1068,7283.0
2017-02-28 10:45:00,158.7,158.87,158.6,158.78,7027.0,155.1166,155.2827,155.0188,155.1948,7027.0
2017-02-28 10:50:00,158.83,158.98,158.79,158.97,4831.0,155.2436,155.3903,155.2045,155.3805,4831.0
2017-02-28 10:55:00,158.97,158.97,158.87,158.97,3400.0,155.3805,155.3805,155.2827,155.3805,3400.0
2017-02-28 11:00:00,158.96,159.14,158.93,159.13,8513.0,155.3707,155.5466,155.3414,155.5369,8513.0
2017-02-28 11:05:00,159.12,159.12,159.02,159.02,19030.0,155.5271,155.5271,155.4294,155.4294,19030.0
2017-02-28 11:10:00,159.04,159.23,159.03,159.21,6139.0,155.4489,155.6346,155.4391,155.6151,6139.0
2017-02-28 11:15:00,159.21,159.25,159.06,159.18,11601.0,155.6151,155.6542,155.4685,155.5857,11601.0
2017-02-28 11:20:00,159.18,159.18,159.0,159.03,10003.0,155.5857,155.5857,155.4098,155.4391,10003.0
2017-02-28 11:25:00,159.0,159.18,158.98,159.18,5106.0,155.4098,155.5857,155.3903,155.5857,5106.0
2017-02-28 11:30:00,159.13,159.15,158.82,158.84,8834.0,155.5369,155.5564,155.2339,155.2534,8834.0
2017-02-28 11:35:00,158.84,158.89,158.75,158.75,7275.0,155.2534,155.3023,155.1655,155.1655,7275.0
2017-02-28 11:40:00,158.75,158.84,158.72,158.84,2836.0,155.1655,155.2534,155.1361,155.2534,2836.0
2017-02-28 11:45:00,158.86,158.93,158.81,158.93,10405.0,155.273,155.3414,155.2241,155.3414,10405.0
2017-02-28 11:50:00,158.97,158.99,158.88,158.9,5807.0,155.3805,155.4,155.2925,155.3121,5807.0
2017-02-28 11:55:00,158.88,158.92,158.86,158.88,6047.0,155.2925,155.3316,155.273,155.2925,6047.0
2017-02-28 12:00:00,158.9,158.91,158.73,158.77,5486.0,155.3121,155.3218,155.1459,155.185,5486.0
2017-02-28 12:05:00,158.75,158.9,158.75,158.78,13483.0,155.1655,155.3121,155.1655,155.1948,13483.0
2017-02-28 12:10:00,158.79,158.79,158.6,158.6,13239.0,155.2045,155.2045,155.0188,155.0188,13239.0
2017-02-28 12:15:00,158.61,158.61,158.38,158.43,11443.0,155.0286,155.0286,154.8038,154.8527,11443.0
2017-02-28 12:20:00,158.43,158.44,158.12,158.12,7639.0,154.8527,154.8625,154.5497,154.5497,7639.0
2017-02-28 12:25:00,158.12,158.12,157.7,157.91,40953.0,154.5497,154.5497,154.1392,154.3444,40953.0
2017-02-28 12:30:00,157.94,158.0,157.89,157.95,40093.0,154.3737,154.4324,154.3249,154.3835,40093.0
2017-02-28 12:35:00,157.95,157.98,157.88,157.9,16503.0,154.3835,154.4128,154.3151,154.3346,16503.0
2017-02-28 12:40:00,157.9,157.93,157.87,157.89,12502.0,154.3346,154.364,154.3053,154.3249,12502.0
2017-02-28 12:45:00,157.88,158.06,157.87,158.06,21317.0,154.3151,154.491,154.3053,154.491,21317.0
2017-02-28 12:50:00,158.06,158.1,157.96,158.0,13640.0,154.491,154.5301,154.3933,154.4324,13640.0
2017-02-28 12:55:00,158.02,158.14,157.98,157.98,14210.0,154.4519,154.5692,154.4128,154.4128,14210.0
2017-02-28 13:00:00,157.98,158.08,157.97,158.05,17246.0,154.4128,154.5106,154.4031,154.4813,17246.0
2017-02-28 13:05:00,158.07,158.09,157.97,158.02,9996.0,154.5008,154.5204,154.4031,154.4519,9996.0
2017-02-28 13:10:00,158.02,158.04,157.85,158.01,11236.0,154.4519,154.4715,154.2858,154.4422,11236.0
2017-02-28 13:15:00,158.02,158.02,157.91,157.96,6452.0,154.4519,154.4519,154.3444,154.3933,6452.0
2017-02-28 13:20:00,157.97,157.97,157.84,157.85,11486.0,154.4031,154.4031,154.276,154.2858,11486.0
2017-02-28 13:25:00,157.87,157.9,157.84,157.86,8190.0,154.3053,154.3346,154.276,154.2955,8190.0
2017-02-28 13:30:00,157.87,157.99,157.86,157.88,12081.0,154.3053,154.4226,154.2955,154.3151,12081.0
2017-02-28 13:35:00,157.88,157.97,157.88,157.97,16107.0,154.3151,154.4031,154.3151,154.4031,16107.0
2017-02-28 13:40:00,157.96,158.03,157.9,158.02,10647.0,154.3933,154.4617,154.3346,154.4519,10647.0
2017-02-28 13:45:00,158.02,158.14,158.01,158.14,9266.0,154.4519,154.5692,154.4422,154.5692,9266.0
2017-02-28 13:50:00,158.13,158.13,158.04,158.09,9099.0,154.5595,154.5595,154.4715,154.5204,9099.0
2017-02-28 13:55:00,158.09,158.11,158.02,158.02,7411.0,154.5204,154.5399,154.4519,154.4519,7411.0
2017-02-28 14:00:00,158.05,158.11,158.03,158.09,5601.0,154.4813,154.5399,154.4617,154.5204,5601.0
2017-02-28 14:05:00,158.11,158.12,157.93,157.93,11356.0,154.5399,154.5497,154.364,154.364,11356.0
2017-02-28 14:10:00,157.92,157.97,157.88,157.89,8177.0,154.3542,154.4031,154.3151,154.3249,8177.0
2017-02-28 14:15:00,157.88,157.91,157.76,157.82,11044.0,154.3151,154.3444,154.1978,154.2565,11044.0
2017-02-28 14:20:00,157.83,157.85,157.8,157.81,11282.0,154.2662,154.2858,154.2369,154.2467,11282.0
2017-02-28 14:25:00,157.82,158.0,157.82,157.98,7460.0,154.2565,154.4324,154.2565,154.4128,7460.0
2017-02-28 14:30:00,157.96,158.0,157.95,157.97,7033.0,154.3933,154.4324,154.3835,154.4031,7033.0
2017-02-28 14:35:00,157.97,157.99,157.96,157.96,4589.0,154.4031,154.4226,154.3933,154.3933,4589.0
2017-02-28 14:40:00,157.98,158.0,157.85,157.97,20094.0,154.4128,154.4324,154.2858,154.4031,20094.0
2017-02-28 14:45:00,157.99,158.15,157.97,158.14,12870.0,154.4226,154.579,154.4031,154.5692,12870.0
2017-02-28 14:50:00,158.14,158.19,158.02,158.06,7708.0,154.5692,154.6181,154.4519,154.491,7708.0
2017-02-28 14:55:00,158.04,158.09,158.01,158.07,8986.0,154.4715,154.5204,154.4422,154.5008,8986.0
2017-02-28 15:00:00,158.06,158.09,158.0,158.08,12357.0,154.491,154.5204,154.4324,154.5106,12357.0
2017-02-28 15:05:00,158.06,158.07,157.96,157.96,7302.0,154.491,154.5008,154.3933,154.3933,7302.0
2017-02-28 15:10:00,157.98,158.12,157.97,158.07,11176.0,154.4128,154.5497,154.4031,154.5008,11176.0
2017-02-28 15:15:00,158.08,158.13,158.03,158.11,13878.0,154.5106,154.5595,154.4617,154.5399,13878.0
2017-02-28 15:20:00,158.11,158.16,158.05,158.08,13507.0,154.5399,154.5888,154.4813,154.5106,13507.0
2017-02-28 15:25:00,158.07,158.07,157.96,157.96,11430.0,154.5008,154.5008,154.3933,154.3933,11430.0
2017-02-28 15:30:00,157.93,157.96,157.8,157.8,16867.0,154.364,154.3933,154.2369,154.2369,16867.0
2017-02-28 15:35:00,157.8,157.97,157.61,157.66,22496.0,154.2369,154.4031,154.0512,154.1001,22496.0
2017-02-28 15:40:00,157.63,157.66,157.52,157.58,24321.0,154.0707,154.1001,153.9632,154.0219,24321.0
2017-02-28 15:45:00,157.57,157.9,157.53,157.88,44519.0,154.0121,154.3346,153.973,154.3151,44519.0
2017-02-28 15:50:00,157.9,157.92,157.78,157.79,32951.0,154.3346,154.3542,154.2174,154.2271,32951.0
2017-02-28 15:55:00,157.79,157.84,157.64,157.68,106647.0,154.2271,154.276,154.0805,154.1196,106647.0
2017-03-01 09:30:00,159.47,159.71,158.92,159.27,31021.0,155.8692,156.1038,155.3316,155.6737,31021.0
2017-03-01 09:35:00,159.38,159.53,159.04,159.15,19410.0,155.7812,155.9278,155.4489,155.5564,19410.0
2017-03-01 09:40:00,159.25,159.39,159.05,159.05,31954.0,155.6542,155.791,155.4587,155.4587,31954.0
2017-03-01 09:45:00,159.05,159.21,158.91,159.13,6778.0,155.4587,155.6151,155.3218,155.5369,6778.0
2017-03-01 09:50:00,159.12,159.32,159.08,159.23,9514.0,155.5271,155.7226,155.488,155.6346,9514.0
2017-03-01 09:55:00,159.33,159.61,159.31,159.49,8000.0,155.7324,156.006,155.7128,155.8887,8000.0
2017-03-01 10:00:00,159.57,159.83,159.51,159.78,11136.0,155.9669,156.2211,155.9083,156.1722,11136.0
2017-03-01 10:05:00,159.76,160.0,159.4,159.41,34275.0,156.1526,156.3872,155.8008,155.8106,34275.0
2017-03-01 10:10:00,159.46,159.77,159.43,159.64,26749.0,155.8594,156.1624,155.8301,156.0354,26749.0
2017-03-01 10:15:00,159.74,159.78,159.53,159.69,5689.0,156.1331,156.1722,155.9278,156.0842,5689.0
2017-03-01 10:20:00,159.77,159.81,159.64,159.65,4490.0,156.1624,156.2015,156.0354,156.0451,4490.0
2017-03-01 10:25:00,159.57,159.74,159.53,159.62,10515.0,155.9669,156.1331,155.9278,156.0158,10515.0
2017-03-01 10:30:00,159.63,159.63,159.3,159.43,9122.0,156.0256,156.0256,155.703,155.8301,9122.0
2017-03-01 10:35:00,159.45,159.54,159.37,159.38,5800.0,155.8496,155.9376,155.7715,155.7812,5800.0
2017-03-01 10:40:00,159.34,159.68,159.33,159.66,14248.0,155.7421,156.0745,155.7324,156.0549,14248.0
2017-03-01 10:45:00,159.66,159.66,159.45,159.62,9243.0,156.0549,156.0549,155.8496,156.0158,9243.0
2017-03-01 10:50:00,159.61,159.65,159.35,159.46,7585.0,156.006,156.0451,155.7519,155.8594,7585.0
2017-03-01 10:55:00,159.48,159.71,159.45,159.71,6050.0,155.879,156.1038,155.8496,156.1038,6050.0
2017-03-01 11:00:00,159.7,159.73,159.45,159.45,11204.0,156.094,156.1233,155.8496,155.8496,11204.0
2017-03-01 11:05:00,159.45,159.75,159.42,159.75,15130.0,155.8496,156.1429,155.8203,156.1429,15130.0
2017-03-01 11:10:00,159.72,159.74,159.56,159.61,5913.0,156.1136,156.1331,155.9572,156.006,5913.0
2017-03-01 11:15:00,159.55,159.83,159.55,159.74,8734.0,155.9474,156.2211,155.9474,156.1331,8734.0
2017-03-01 11:20:00,159.72,159.75,159.46,159.55,6907.0,156.1136,156.1429,155.8594,155.9474,6907.0
2017-03-01 11:25:00,159.57,159.79,159.55,159.7,12057.0,155.9669,156.182,155.9474,156.094,12057.0
2017-03-01 11:30:00,159.69,159.69,159.52,159.61,6235.0,156.0842,156.0842,155.9181,156.006,6235.0
2017-03-01 11:35:00,159.58,159.7,159.55,159.62,15525.0,155.9767,156.094,155.9474,156.0158,15525.0
2017-03-01 11:40:00,159.6,159.8,159.59,159.68,13427.0,155.9963,156.1917,155.9865,156.0745,13427.0
2017-03-01 11:45:00,159.68,159.68,159.5,159.55,16817.0,156.0745,156.0745,155.8985,155.9474,16817.0
2017-03-01 11:50:00,159.54,159.62,159.46,159.57,12898.0,155.9376,156.0158,155.8594,155.9669,12898.0
2017-03-01 11:55:00,159.56,159.66,159.52,159.57,8204.0,155.9572,156.0549,155.9181,155.9669,8204.0
2017-03-01 12:00:00,159.57,159.89,159.57,159.89,11226.0,155.9669,156.2797,155.9669,156.2797,11226.0
2017-03-01 12:05:00,159.9,159.98,159.9,159.95,2371.0,156.2895,156.3677,156.2895,156.3384,2371.0
2017-03-01 12:10:00,159.96,160.07,159.91,160.0,48775.0,156.3481,156.4556,156.2993,156.3872,48775.0
2017-03-01 12:15:00,160.0,160.03,159.82,159.96,6850.0,156.3872,156.4166,156.2113,156.3481,6850.0
2017-03-01 12:20:00,159.96,159.96,159.79,159.84,6351.0,156.3481,156.3481,156.182,156.2308,6351.0
2017-03-01 12:25:00,159.82,159.92,159.81,159.86,6134.0,156.2113,156.309,156.2015,156.2504,6134.0
2017-03-01 12:30:00,159.89,159.93,159.75,159.86,7250.0,156.2797,156.3188,156.1429,156.2504,7250.0
2017-03-01 12:35:00,159.91,159.95,159.84,159.89,4495.0,156.2993,156.3384,156.2308,156.2797,4495.0
2017-03-01 12:40:00,159.89,159.99,159.82,159.9,7075.0,156.2797,156.3775,156.2113,156.2895,7075.0
2017-03-01 12:45:00,159.92,160.03,159.84,159.91,14530.0,156.309,156.4166,156.2308,156.2993,14530.0
2017-03-01 12:50:00,159.92,159.97,159.88,159.96,5078.0,156.309,156.3579,156.2699,156.3481,5078.0
2017-03-01 12:55:00,159.94,159.98,159.89,159.95,4259.0,156.3286,156.3677,156.2797,156.3384,4259.0
2017-03-01 13:00:00,159.97,160.06,159.97,160.06,10869.0,156.3579,156.4459,156.3579,156.4459,10869.0
2017-03-01 13:05:00,160.02,160.14,159.99,160.0,23004.0,156.4068,156.5241,156.3775,156.3872,23004.0
2017-03-01 13:10:00,160.0,160.08,159.93,160.07,9141.0,156.3872,156.4654,156.3188,156.4556,9141.0
2017-03-01 13:15:00,160.03,160.08,159.96,160.0,3899.0,156.4166,156.4654,156.3481,156.3872,3899.0
2017-03-01 13:20:00,160.0,160.11,159.96,160.1,13296.0,156.3872,156.4947,156.3481,156.485,13296.0
2017-03-01 13:25:00,160.1,160.16,160.02,160.07,9631.0,156.485,156.5436,156.4068,156.4556,9631.0
2017-03-01 13:30:00,160.11,160.22,160.11,160.17,5700.0,156.4947,156.6023,156.4947,156.5534,5700.0
2017-03-01 13:35:00,160.2,160.26,160.14,160.25,9599.0,156.5827,156.6414,156.5241,156.6316,9599.0
2017-03-01 13:40:00,160.2,160.3,160.15,160.23,8042.0,156.5827,156.6805,156.5338,156.612,8042.0
2017-03-01 13:45:00,160.22,160.35,160.21,160.33,9774.0,156.6023,156.7293,156.5925,156.7098,9774.0
2017-03-01 13:50:00,160.32,160.36,160.24,160.3,5199.0,156.7,156.7391,156.6218,156.6805,5199.0
2017-03-01 13:55:00,160.34,160.42,160.25,160.31,7015.0,156.7196,156.7977,156.6316,156.6902,7015.0
2017-03-01 14:00:00,160.3,160.3,160.15,160.21,18986.0,156.6805,156.6805,156.5338,156.5925,18986.0
2017-03-01 14:05:00,160.23,160.27,160.17,160.23,11140.0,156.612,156.6511,156.5534,156.612,11140.0
2017-03-01 14:10:00,160.2,160.26,160.17,160.26,8062.0,156.5827,156.6414,156.5534,156.6414,8062.0
2017-03-01 14:15:00,160.3,160.59,160.29,160.53,14368.0,156.6805,156.9639,156.6707,156.9053,14368.0
2017-03-01 14:20:00,160.56,160.79,160.51,160.79,19835.0,156.9346,157.1594,156.8857,157.1594,19835.0
2017-03-01 14:25:00,160.8,160.89,160.7,160.82,14190.0,157.1692,157.2571,157.0714,157.1887,14190.0
2017-03-01 14:30:00,160.83,160.87,160.71,160.72,7410.0,157.1985,157.2376,157.0812,157.091,7410.0
2017-03-01 14:35:00,160.66,160.7,160.48,160.57,6560.0,157.0323,157.0714,156.8564,156.9444,6560.0
2017-03-01 14:40:00,160.53,160.53,160.43,160.51,11221.0,156.9053,156.9053,156.8075,156.8857,11221.0
2017-03-01 14:45:00,160.45,160.64,160.39,160.56,25824.0,156.8271,157.0128,156.7684,156.9346,25824.0
2017-03-01 14:50:00,160.5,160.65,160.43,160.48,27829.0,156.8759,157.0226,156.8075,156.8564,27829.0
2017-03-01 14:55:00,160.54,160.67,160.41,160.6,34278.0,156.915,157.0421,156.788,156.9737,34278.0
2017-03-01 15:00:00,160.56,160.61,160.33,160.54,25085.0,156.9346,156.9835,156.7098,156.915,25085.0
2017-03-01 15:05:00,160.5,160.54,160.17,160.18,10189.0,156.8759,156.915,156.5534,156.5632,10189.0
2017-03-01 15:10:00,160.22,160.33,160.08,160.14,25584.0,156.6023,156.7098,156.4654,156.5241,25584.0
2017-03-01 15:15:00,160.17,160.22,159.98,160.09,29299.0,156.5534,156.6023,156.3677,156.4752,29299.0
2017-03-01 15:20:00,160.16,160.2,159.89,160.05,35506.0,156.5436,156.5827,156.2797,156.4361,35506.0
2017-03-01 15:25:00,160.01,160.04,159.87,159.97,41242.0,156.397,156.4263,156.2602,156.3579,41242.0
2017-03-01 15:30:00,159.97,159.99,159.79,159.94,57531.0,156.3579,156.3775,156.182,156.3286,57531.0
2017-03-01 15:35:00,159.95,160.06,159.84,159.84,56836.0,156.3384,156.4459,156.2308,156.2308,56836.0
2017-03-01 15:40:00,159.84,159.92,159.82,159.88,29554.0,156.2308,156.309,156.2113,156.2699,29554.0
2017-03-01 15:45:00,159.89,159.92,159.87,159.92,44355.0,156.2797,156.309,156.2602,156.309,44355.0
2017-03-01 15:50:00,159.92,159.92,159.78,159.79,31539.0,156.309,156.309,156.1722,156.182,31539.0
2017-03-01 15:55:00,159.77,159.92,159.71,159.79,47663.0,156.1624,156.309,156.1038,156.182,47663.0
2017-03-02 09:30:00,160.0,160.0,159.01,159.26,34658.0,156.3872,156.3872,155.4196,155.6639,34658.0
2017-03-02 09:35:00,159.37,159.6,159.22,159.6,12153.0,155.7715,155.9963,155.6248,155.9963,12153.0
2017-03-02 09:40:00,159.61,159.82,159.6,159.79,8502.0,156.006,156.2113,155.9963,156.182,8502.0
2017-03-02 09:45:00,159.82,159.98,159.8,159.94,10869.0,156.2113,156.3677,156.1917,156.3286,10869.0
2017-03-02 09:50:00,159.96,159.96,159.71,159.72,12660.0,156.3481,156.3481,156.1038,156.1136,12660.0
2017-03-02 09:55:00,159.78,160.0,159.71,159.95,9541.0,156.1722,156.3872,156.1038,156.3384,9541.0
2017-03-02 10:00:00,159.97,159.97,159.74,159.74,22518.0,156.3579,156.3579,156.1331,156.1331,22518.0
2017-03-02 10:05:00,159.77,159.93,159.63,159.74,12824.0,156.1624,156.3188,156.0256,156.1331,12824.0
2017-03-02 10:10:00,159.74,159.74,159.27,159.28,4240.0,156.1331,156.1331,155.6737,155.6835,4240.0
2017-03-02 10:15:00,159.33,159.36,159.16,159.25,6680.0,155.7324,155.7617,155.5662,155.6542,6680.0
2017-03-02 10:20:00,159.25,159.26,159.01,159.03,5372.0,155.6542,155.6639,155.4196,155.4391,5372.0
2017-03-02 10:25:00,159.02,159.29,158.98,159.29,12568.0,155.4294,155.6933,155.3903,155.6933,12568.0
2017-03-02 10:30:00,159.29,159.32,159.14,159.23,12809.0,155.6933,155.7226,155.5466,155.6346,12809.0
2017-03-02 10:35:00,159.28,159.44,159.18,159.41,16365.0,155.6835,155.8399,155.5857,155.8106,16365.0
2017-03-02 10:40:00,159.41,159.52,159.33,159.51,15778.0,155.8106,155.9181,155.7324,155.9083,15778.0
2017-03-02 10:45:00,159.48,159.51,159.24,159.28,17158.0,155.879,155.9083,155.6444,155.6835,17158.0
2017-03-02 10:50:00,159.29,159.36,159.12,159.16,13005.0,155.6933,155.7617,155.5271,155.5662,13005.0
2017-03-02 10:55:00,159.12,159.35,159.12,159.26,16195.0,155.5271,155.7519,155.5271,155.6639,16195.0
2017-03-02 11:00:00,159.28,159.28,159.02,159.15,38551.0,155.6835,155.6835,155.4294,155.5564,38551.0
2017-03-02 11:05:00,159.15,159.3,159.07,159.16,29159.0,155.5564,155.703,155.4782,155.5662,29159.0
2017-03-02 11:10:00,159.16,159.3,159.06,159.28,35631.0,155.5662,155.703,155.4685,155.6835,35631.0
2017-03-02 11:15:00,159.3,159.36,159.09,159.3,50382.0,155.703,155.7617,155.4978,155.703,50382.0
2017-03-02 11:20:00,159.31,159.39,159.19,159.2,11113.0,155.7128,155.791,155.5955,155.6053,11113.0
2017-03-02 11:25:00,159.24,159.25,159.03,159.03,23385.0,155.6444,155.6542,155.4391,155.4391,23385.0
2017-03-02 11:30:00,159.05,159.24,159.03,159.09,50601.0,155.4587,155.6444,155.4391,155.4978,50601.0
2017-03-02 11:35:00,159.14,159.19,159.0,159.08,28181.0,155.5466,155.5955,155.4098,155.488,28181.0
2017-03-02 11:40:00,159.08,159.41,159.08,159.4,17942.0,155.488,155.8106,155.488,155.8008,17942.0
2017-03-02 11:45:00,159.39,159.4,159.15,159.19,9883.0,155.791,155.8008,155.5564,155.5955,9883.0
2017-03-02 11:50:00,159.18,159.27,159.11,159.21,15122.0,155.5857,155.6737,155.5173,155.6151,15122.0
2017-03-02 11:55:00,159.21,159.45,159.21,159.45,7500.0,155.6151,155.8496,155.6151,155.8496,7500.0
2017-03-02 12:00:00,159.51,159.66,159.43,159.57,16550.0,155.9083,156.0549,155.8301,155.9669,16550.0
2017-03-02 12:05:00,159.55,159.73,159.55,159.73,14795.0,155.9474,156.1233,155.9474,156.1233,14795.0
2017-03-02 12:10:00,159.7,159.78,159.44,159.44,8594.0,156.094,156.1722,155.8399,155.8399,8594.0
2017-03-02 12:15:00,159.46,159.56,159.42,159.42,7599.0,155.8594,155.9572,155.8203,155.8203,7599.0
2017-03-02 12:20:00,159.44,159.6,159.43,159.6,12480.0,155.8399,155.9963,155.8301,155.9963,12480.0
2017-03-02 12:25:00,159.59,159.63,159.51,159.53,17148.0,155.9865,156.0256,155.9083,155.9278,17148.0
2017-03-02 12:30:00,159.5,159.58,159.48,159.56,7671.0,155.8985,155.9767,155.879,155.9572,7671.0
2017-03-02 12:35:00,159.56,159.64,159.51,159.6,10253.0,155.9572,156.0354,155.9083,155.9963,10253.0
2017-03-02 12:40:00,159.58,159.6,159.48,159.53,5783.0,155.9767,155.9963,155.879,155.9278,5783.0
2017-03-02 12:45:00,159.49,159.52,159.47,159.5,4075.0,155.8887,155.9181,155.8692,155.8985,4075.0
2017-03-02 12:50:00,159.5,159.57,159.44,159.57,6058.0,155.8985,155.9669,155.8399,155.9669,6058.0
2017-03-02 12:55:00,159.55,159.59,159.54,159.57,5000.0,155.9474,155.9865,155.9376,155.9669,5000.0
2017-03-02 13:00:00,159.57,159.57,159.37,159.46,10421.0,155.9669,155.9669,155.7715,155.8594,10421.0
2017-03-02 13:05:00,159.49,159.55,159.48,159.52,3784.0,155.8887,155.9474,155.879,155.9181,3784.0
2017-03-02 13:10:00,159.5,159.55,159.48,159.52,3070.0,155.8985,155.9474,155.879,155.9181,3070.0
2017-03-02 13:15:00,159.5,159.65,159.49,159.53,10946.0,155.8985,156.0451,155.8887,155.9278,10946.0
2017-03-02 13:20:00,159.52,159.55,159.45,159.54,12031.0,155.9181,155.9474,155.8496,155.9376,12031.0
2017-03-02 13:25:00,159.54,159.71,159.54,159.68,6596.0,155.9376,156.1038,155.9376,156.0745,6596.0
2017-03-02 13:30:00,159.66,159.66,159.55,159.62,4789.0,156.0549,156.0549,155.9474,156.0158,4789.0
2017-03-02 13:35:00,159.6,159.6,159.51,159.54,9292.0,155.9963,155.9963,155.9083,155.9376,9292.0
2017-03-02 13:40:00,159.56,159.61,159.55,159.58,8748.0,155.9572,156.006,155.9474,155.9767,8748.0
2017-03-02 13:45:00,159.58,159.58,159.56,159.56,2405.0,155.9767,155.9767,155.9572,155.9572,2405.0
2017-03-02 13:50:00,159.56,159.65,159.49,159.65,7278.0,155.9572,156.0451,155.8887,156.0451,7278.0
2017-03-02 13:55:00,159.63,159.67,159.61,159.66,6116.0,156.0256,156.0647,156.006,156.0549,6116.0
2017-03-02 14:00:00,159.69,159.77,159.67,159.69,6263.0,156.0842,156.1624,156.0647,156.0842,6263.0
2017-03-02 14:05:00,159.67,159.68,159.59,159.59,4461.0,156.0647,156.0745,155.9865,155.9865,4461.0
2017-03-02 14:10:00,159.61,159.64,159.55,159.63,4879.0,156.006,156.0354,155.9474,156.0256,4879.0
2017-03-02 14:15:00,159.64,159.64,159.53,159.55,4785.0,156.0354,156.0354,155.9278,155.9474,4785.0
2017-03-02 14:20:00,159.56,159.59,159.51,159.51,4063.0,155.9572,155.9865,155.9083,155.9083,4063.0
2017-03-02 14:25:00,159.49,159.7,159.46,159.69,21888.0,155.8887,156.094,155.8594,156.0842,21888.0
2017-03-02 14:30:00,159.68,159.85,159.6,159.84,19069.0,156.0745,156.2406,155.9963,156.2308,19069.0
2017-03-02 14:35:00,159.86,159.9,159.69,159.75,6365.0,156.2504,156.2895,156.0842,156.1429,6365.0
2017-03-02 14:40:00,159.72,159.74,159.67,159.69,11858.0,156.1136,156.1331,156.0647,156.0842,11858.0
2017-03-02 14:45:00,159.66,159.77,159.63,159.74,13504.0,156.0549,156.1624,156.0256,156.1331,13504.0
2017-03-02 14:50:00,159.74,159.75,159.6,159.74,9230.0,156.1331,156.1429,155.9963,156.1331,9230.0
2017-03-02 14:55:00,159.73,159.73,159.62,159.68,5388.0,156.1233,156.1233,156.0158,156.0745,5388.0
2017-03-02 15:00:00,159.68,159.73,159.6,159.65,7883.0,156.0745,156.1233,155.9963,156.0451,7883.0
2017-03-02 15:05:00,159.63,159.67,159.48,159.51,5679.0,156.0256,156.0647,155.879,155.9083,5679.0
2017-03-02 15:10:00,159.53,159.56,159.44,159.47,16804.0,155.9278,155.9572,155.8399,155.8692,16804.0
2017-03-02 15:15:00,159.46,159.47,159.19,159.33,25808.0,155.8594,155.8692,155.5955,155.7324,25808.0
2017-03-02 15:20:00,159.32,159.45,159.31,159.41,12664.0,155.7226,155.8496,155.7128,155.8106,12664.0
2017-03-02 15:25:00,159.45,159.45,159.3,159.34,7887.0,155.8496,155.8496,155.703,155.7421,7887.0
2017-03-02 15:30:00,159.39,159.42,159.27,159.3,13805.0,155.791,155.8203,155.6737,155.703,13805.0
2017-03-02 15:35:00,159.32,159.48,159.3,159.46,15763.0,155.7226,155.879,155.703,155.8594,15763.0
2017-03-02 15:40:00,159.46,159.48,159.07,159.17,15285.0,155.8594,155.879,155.4782,155.576,15285.0
2017-03-02 15:45:00,159.17,159.31,159.17,159.2,20764.0,155.576,155.7128,155.576,155.6053,20764.0
2017-03-02 15:50:00,159.21,159.24,159.02,159.14,39276.0,155.6151,155.6444,155.4294,155.5466,39276.0
2017-03-02 15:55:00,159.14,159.22,159.02,159.16,53923.0,155.5466,155.6248,155.4294,155.5662,53923.0
2017-03-03 09:30:00,158.72,159.47,158.66,159.36,29679.0,155.1361,155.8692,155.0775,155.7617,29679.0
2017-03-03 09:35:00,159.17,159.42,159.17,159.34,10278.0,155.576,155.8203,155.576,155.7421,10278.0
2017-03-03 09:40:00,159.44,159.44,159.22,159.4,6582.0,155.8399,155.8399,155.6248,155.8008,6582.0
2017-03-03 09:45:00,159.32,159.36,159.13,159.32,8110.0,155.7226,155.7617,155.5369,155.7226,8110.0
2017-03-03 09:50:00,159.38,159.86,159.38,159.74,20579.0,155.7812,156.2504,155.7812,156.1331,20579.0
2017-03-03 09:55:00,159.82,160.0,159.71,159.82,16713.0,156.2113,156.3872,156.1038,156.2113,16713.0
2017-03-03 10:00:00,159.83,160.23,159.83,159.91,21658.0,156.2211,156.612,156.2211,156.2993,21658.0
2017-03-03 10:05:00,159.94,160.2,159.93,160.02,9426.0,156.3286,156.5827,156.3188,156.4068,9426.0
2017-03-03 10:10:00,160.11,160.42,160.09,160.39,13386.0,156.4947,156.7977,156.4752,156.7684,13386.0
2017-03-03 10:15:00,160.35,160.39,159.95,160.04,16601.0,156.7293,156.7684,156.3384,156.4263,16601.0
2017-03-03 10:20:00,160.02,160.03,159.69,159.69,13745.0,156.4068,156.4166,156.0842,156.0842,13745.0
2017-03-03 10:25:00,159.64,159.64,159.39,159.48,7260.0,156.0354,156.0354,155.791,155.879,7260.0
2017-03-03 10:30:00,159.51,159.52,159.25,159.25,8960.0,155.9083,155.9181,155.6542,155.6542,8960.0
2017-03-03 10:35:00,159.26,159.31,159.15,159.16,19266.0,155.6639,155.7128,155.5564,155.5662,19266.0
2017-03-03 10:40:00,159.17,159.17,158.95,158.95,5286.0,155.576,155.576,155.3609,155.3609,5286.0
2017-03-03 10:45:00,158.96,159.47,158.96,159.45,17259.0,155.3707,155.8692,155.3707,155.8496,17259.0
2017-03-03 10:50:00,159.42,159.46,159.28,159.41,17224.0,155.8203,155.8594,155.6835,155.8106,17224.0
2017-03-03 10:55:00,159.35,159.55,159.28,159.28,6285.0,155.7519,155.9474,155.6835,155.6835,6285.0
2017-03-03 11:00:00,159.23,159.23,159.06,159.1,8780.0,155.6346,155.6346,155.4685,155.5076,8780.0
2017-03-03 11:05:00,159.09,159.17,159.03,159.04,11943.0,155.4978,155.576,155.4391,155.4489,11943.0
2017-03-03 11:10:00,159.04,159.2,159.04,159.12,8649.0,155.4489,155.6053,155.4489,155.5271,8649.0
2017-03-03 11:15:00,159.12,159.16,159.04,159.09,6850.0,155.5271,155.5662,155.4489,155.4978,6850.0
2017-03-03 11:20:00,159.06,159.14,159.03,159.08,5838.0,155.4685,155.5466,155.4391,155.488,5838.0
2017-03-03 11:25:00,159.1,159.12,159.03,159.03,7868.0,155.5076,155.5271,155.4391,155.4391,7868.0
2017-03-03 11:30:00,159.01,159.17,158.99,159.11,4785.0,155.4196,155.576,155.4,155.5173,4785.0
2017-03-03 11:35:00,159.1,159.1,159.02,159.07,3368.0,155.5076,155.5076,155.4294,155.4782,3368.0
2017-03-03 11:40:00,159.07,159.18,159.07,159.11,4776.0,155.4782,155.5857,155.4782,155.5173,4776.0
2017-03-03 11:45:00,159.1,159.26,159.07,159.26,9683.0,155.5076,155.6639,155.4782,155.6639,9683.0
2017-03-03 11:50:00,159.25,159.28,159.19,159.28,5291.0,155.6542,155.6835,155.5955,155.6835,5291.0
2017-03-03 11:55:00,159.3,159.36,159.27,159.3,3331.0,155.703,155.7617,155.6737,155.703,3331.0
2017-03-03 12:00:00,159.3,159.3,159.17,159.17,3698.0,155.703,155.703,155.576,155.576,3698.0
2017-03-03 12:05:00,159.23,159.35,159.22,159.33,4444.0,155.6346,155.7519,155.6248,155.7324,4444.0
2017-03-03 12:10:00,159.33,159.35,159.22,159.22,4444.0,155.7324,155.7519,155.6248,155.6248,4444.0
2017-03-03 12:15:00,159.22,159.26,159.08,159.21,5714.0,155.6248,155.6639,155.488,155.6151,5714.0
2017-03-03 12:20:00,159.21,159.25,159.11,159.11,2941.0,155.6151,155.6542,155.5173,155.5173,2941.0
2017-03-03 12:25:00,159.13,159.25,159.1,159.25,4674.0,155.5369,155.6542,155.5076,155.6542,4674.0
2017-03-03 12:30:00,159.23,159.35,159.2,159.32,6439.0,155.6346,155.7519,155.6053,155.7226,6439.0
2017-03-03 12:35:00,159.33,159.38,159.21,159.21,3521.0,155.7324,155.7812,155.6151,155.6151,3521.0
2017-03-03 12:40:00,159.22,159.38,159.18,159.34,4371.0,155.6248,155.7812,155.5857,155.7421,4371.0
2017-03-03 12:45:00,159.31,159.32,159.25,159.25,1352.0,155.7128,155.7226,155.6542,155.6542,1352.0
2017-03-03 12:50:00,159.2,159.3,159.18,159.29,7337.0,155.6053,155.703,155.5857,155.6933,7337.0
2017-03-03 12:55:00,159.33,159.37,159.31,159.33,3314.0,155.7324,155.7715,155.7128,155.7324,3314.0
2017-03-03 13:00:00,159.3,159.53,159.07,159.53,6280.0,155.703,155.9278,155.4782,155.9278,6280.0
2017-03-03 13:05:00,159.48,159.48,159.36,159.38,3170.0,155.879,155.879,155.7617,155.7812,3170.0
2017-03-03 13:10:00,159.33,159.33,159.33,159.33,100.0,155.7324,155.7324,155.7324,155.7324,100.0
2017-03-03 13:15:00,159.26,159.28,159.15,159.15,7040.0,155.6639,155.6835,155.5564,155.5564,7040.0
2017-03-03 13:20:00,159.14,159.26,159.05,159.2,7775.0,155.5466,155.6639,155.4587,155.6053,7775.0
2017-03-03 13:25:00,159.25,159.35,159.24,159.25,5100.0,155.6542,155.7519,155.6444,155.6542,5100.0
2017-03-03 13:30:00,159.27,159.46,159.26,159.37,5450.0,155.6737,155.8594,155.6639,155.7715,5450.0
2017-03-03 13:35:00,159.31,159.31,159.26,159.26,893.0,155.7128,155.7128,155.6639,155.6639,893.0
2017-03-03 13:40:00,159.31,159.51,159.3,159.5,8510.0,155.7128,155.9083,155.703,155.8985,8510.0
2017-03-03 13:45:00,159.55,159.62,159.46,159.57,4542.0,155.9474,156.0158,155.8594,155.9669,4542.0
2017-03-03 13:50:00,159.58,159.58,159.48,159.56,8035.0,155.9767,155.9767,155.879,155.9572,8035.0
2017-03-03 13:55:00,159.55,159.73,159.53,159.73,13866.0,155.9474,156.1233,155.9278,156.1233,13866.0
2017-03-03 14:00:00,159.73,159.84,159.66,159.84,12938.0,156.1233,156.2308,156.0549,156.2308,12938.0
2017-03-03 14:05:00,159.8,159.8,159.68,159.68,3708.0,156.1917,156.1917,156.0745,156.0745,3708.0
2017-03-03 14:10:00,159.65,159.81,159.65,159.71,12205.0,156.0451,156.2015,156.0451,156.1038,12205.0
2017-03-03 14:15:00,159.7,159.76,159.6,159.63,17841.0,156.094,156.1526,155.9963,156.0256,17841.0
2017-03-03 14:20:00,159.66,159.69,159.63,159.66,4323.0,156.0549,156.0842,156.0256,156.0549,4323.0
2017-03-03 14:25:00,159.63,159.73,159.62,159.71,9189.0,156.0256,156.1233,156.0158,156.1038,9189.0
2017-03-03 14:30:00,159.71,159.88,159.7,159.87,4377.0,156.1038,156.2699,156.094,156.2602,4377.0
2017-03-03 14:35:00,159.85,159.9,159.81,159.85,8540.0,156.2406,156.2895,156.2015,156.2406,8540.0
2017-03-03 14:40:00,159.85,159.93,159.82,159.82,6008.0,156.2406,156.3188,156.2113,156.2113,6008.0
2017-03-03 14:45:00,159.84,159.91,159.8,159.87,12102.0,156.2308,156.2993,156.1917,156.2602,12102.0
2017-03-03 14:50:00,159.81,159.82,159.73,159.77,9186.0,156.2015,156.2113,156.1233,156.1624,9186.0
2017-03-03 14:55:00,159.75,159.78,159.73,159.75,9241.0,156.1429,156.1722,156.1233,156.1429,9241.0
2017-03-03 15:00:00,159.76,159.88,159.74,159.76,12965.0,156.1526,156.2699,156.1331,156.1526,12965.0
2017-03-03 15:05:00,159.8,159.8,159.68,159.73,9056.0,156.1917,156.1917,156.0745,156.1233,9056.0
2017-03-03 15:10:00,159.73,159.87,159.71,159.84,17666.0,156.1233,156.2602,156.1038,156.2308,17666.0
2017-03-03 15:15:00,159.81,159.86,159.74,159.86,16991.0,156.2015,156.2504,156.1331,156.2504,16991.0
2017-03-03 15:20:00,159.85,159.98,159.8,159.91,10333.0,156.2406,156.3677,156.1917,156.2993,10333.0
2017-03-03 15:25:00,159.89,159.95,159.85,159.85,12765.0,156.2797,156.3384,156.2406,156.2406,12765.0
2017-03-03 15:30:00,159.86,159.93,159.79,159.85,17189.0,156.2504,156.3188,156.182,156.2406,17189.0
2017-03-03 15:35:00,159.87,160.09,159.86,160.09,22316.0,156.2602,156.4752,156.2504,156.4752,22316.0
2017-03-03 15:40:00,160.09,160.11,159.99,160.04,26205.0,156.4752,156.4947,156.3775,156.4263,26205.0
2017-03-03 15:45:00,160.03,160.04,159.99,160.01,27460.0,156.4166,156.4263,156.3775,156.397,27460.0
2017-03-03 15:50:00,160.01,160.07,159.99,160.03,40114.0,156.397,156.4556,156.3775,156.4166,40114.0
2017-03-03 15:55:00,160.03,160.2,159.97,160.14,96982.0,156.4166,156.5827,156.3579,156.5241,96982.0
2017-03-06 09:30:00,158.71,159.29,158.45,158.45,67230.0,155.1264,155.6933,154.8722,154.8722,67230.0
2017-03-06 09:35:00,158.62,158.81,158.44,158.6,40063.0,155.0384,155.2241,154.8625,155.0188,40063.0
2017-03-06 09:40:00,158.52,158.57,158.33,158.37,10794.0,154.9406,154.9895,154.7549,154.794,10794.0
2017-03-06 09:45:00,158.33,158.6,158.24,158.44,14079.0,154.7549,155.0188,154.667,154.8625,14079.0
2017-03-06 09:50:00,158.41,158.5,158.24,158.25,17196.0,154.8331,154.9211,154.667,154.6767,17196.0
2017-03-06 09:55:00,158.25,158.29,158.03,158.03,16376.0,154.6767,154.7158,154.4617,154.4617,16376.0
2017-03-06 10:00:00,158.03,158.07,157.9,157.9,16851.0,154.4617,154.5008,154.3346,154.3346,16851.0
2017-03-06 10:05:00,157.89,158.04,157.84,158.02,21367.0,154.3249,154.4715,154.276,154.4519,21367.0
2017-03-06 10:10:00,158.04,158.04,157.83,157.83,10969.0,154.4715,154.4715,154.2662,154.2662,10969.0
2017-03-06 10:15:00,157.84,158.06,157.84,157.98,10553.0,154.276,154.491,154.276,154.4128,10553.0
2017-03-06 10:20:00,157.97,157.99,157.86,157.97,7975.0,154.4031,154.4226,154.2955,154.4031,7975.0
2017-03-06 10:25:00,157.93,157.96,157.64,157.64,11325.0,154.364,154.3933,154.0805,154.0805,11325.0
2017-03-06 10:30:00,157.64,157.77,157.6,157.74,6201.0,154.0805,154.2076,154.0414,154.1783,6201.0
2017-03-06 10:35:00,157.74,157.77,157.56,157.63,13293.0,154.1783,154.2076,154.0023,154.0707,13293.0
2017-03-06 10:40:00,157.63,157.79,157.62,157.78,7466.0,154.0707,154.2271,154.061,154.2174,7466.0
2017-03-06 10:45:00,157.77,157.89,157.77,157.83,9156.0,154.2076,154.3249,154.2076,154.2662,9156.0
2017-03-06 10:50:00,157.8,157.8,157.61,157.66,5606.0,154.2369,154.2369,154.0512,154.1001,5606.0
2017-03-06 10:55:00,157.62,157.78,157.62,157.76,13163.0,154.061,154.2174,154.061,154.1978,13163.0
2017-03-06 11:00:00,157.74,157.76,157.63,157.74,5199.0,154.1783,154.1978,154.0707,154.1783,5199.0
2017-03-06 11:05:00,157.76,157.86,157.74,157.85,10617.0,154.1978,154.2955,154.1783,154.2858,10617.0
2017-03-06 11:10:00,157.85,157.85,157.67,157.68,7372.0,154.2858,154.2858,154.1098,154.1196,7372.0
2017-03-06 11:15:00,157.68,157.84,157.64,157.8,8900.0,154.1196,154.276,154.0805,154.2369,8900.0
2017-03-06 11:20:00,157.81,157.83,157.69,157.7,5621.0,154.2467,154.2662,154.1294,154.1392,5621.0
2017-03-06 11:25:00,157.67,157.69,157.56,157.56,6292.0,154.1098,154.1294,154.0023,154.0023,6292.0
2017-03-06 11:30:00,157.61,157.63,157.55,157.56,5731.0,154.0512,154.0707,153.9925,154.0023,5731.0
2017-03-06 11:35:00,157.58,157.65,157.57,157.63,8611.0,154.0219,154.0903,154.0121,154.0707,8611.0
2017-03-06 11:40:00,157.63,157.83,157.62,157.8,23895.0,154.0707,154.2662,154.061,154.2369,23895.0
2017-03-06 11:45:00,157.81,158.02,157.81,157.97,6136.0,154.2467,154.4519,154.2467,154.4031,6136.0
2017-03-06 11:50:00,157.98,158.03,157.93,157.98,3975.0,154.4128,154.4617,154.364,154.4128,3975.0
2017-03-06 11:55:00,157.98,157.99,157.84,157.95,3086.0,154.4128,154.4226,154.276,154.3835,3086.0
2017-03-06 12:00:00,157.97,158.11,157.9,158.09,8771.0,154.4031,154.5399,154.3346,154.5204,8771.0
2017-03-06 12:05:00,158.09,158.11,157.97,157.97,7068.0,154.5204,154.5399,154.4031,154.4031,7068.0
2017-03-06 12:10:00,158.0,158.07,157.98,158.04,7309.0,154.4324,154.5008,154.4128,154.4715,7309.0
2017-03-06 12:15:00,158.03,158.21,158.0,158.17,10686.0,154.4617,154.6376,154.4324,154.5985,10686.0
2017-03-06 12:20:00,158.14,158.18,158.06,158.15,6622.0,154.5692,154.6083,154.491,154.579,6622.0
2017-03-06 12:25:00,158.19,158.26,158.13,158.23,14197.0,154.6181,154.6865,154.5595,154.6572,14197.0
2017-03-06 12:30:00,158.22,158.49,158.19,158.47,11948.0,154.6474,154.9113,154.6181,154.8918,11948.0
2017-03-06 12:35:00,158.44,158.53,158.4,158.52,7590.0,154.8625,154.9504,154.8234,154.9406,7590.0
2017-03-06 12:40:00,158.5,158.67,158.48,158.67,10165.0,154.9211,155.0873,154.9015,155.0873,10165.0
2017-03-06 12:45:00,158.63,158.67,158.51,158.53,9453.0,155.0482,155.0873,154.9309,154.9504,9453.0
2017-03-06 12:50:00,158.56,158.6,158.54,158.6,7956.0,154.9797,155.0188,154.9602,155.0188,7956.0
2017-03-06 12:55:00,158.59,158.64,158.53,158.54,6020.0,155.0091,155.0579,154.9504,154.9602,6020.0
2017-03-06 13:00:00,158.52,158.62,158.42,158.6,6600.0,154.9406,155.0384,154.8429,155.0188,6600.0
2017-03-06 13:05:00,158.57,158.57,158.44,158.45,5046.0,154.9895,154.9895,154.8625,154.8722,5046.0
2017-03-06 13:10:00,158.45,158.58,158.45,158.57,5800.0,154.8722,154.9993,154.8722,154.9895,5800.0
2017-03-06 13:15:00,158.55,158.68,158.55,158.62,5720.0,154.97,155.097,154.97,155.0384,5720.0
2017-03-06 13:20:00,158.63,158.66,158.52,158.58,4100.0,155.0482,155.0775,154.9406,154.9993,4100.0
2017-03-06 13:25:00,158.58,158.6,158.41,158.44,5466.0,154.9993,155.0188,154.8331,154.8625,5466.0
2017-03-06 13:30:00,158.43,158.53,158.42,158.53,5903.0,154.8527,154.9504,154.8429,154.9504,5903.0
2017-03-06 13:35:00,158.51,158.53,158.39,158.42,5109.0,154.9309,154.9504,154.8136,154.8429,5109.0
2017-03-06 13:40:00,158.4,158.41,158.24,158.25,2872.0,154.8234,154.8331,154.667,154.6767,2872.0
2017-03-06 13:45:00,158.28,158.44,158.23,158.37,15833.0,154.7061,154.8625,154.6572,154.794,15833.0
2017-03-06 13:50:00,158.36,158.41,158.35,158.39,4700.0,154.7843,154.8331,154.7745,154.8136,4700.0
2017-03-06 13:55:00,158.37,158.43,158.33,158.41,7149.0,154.794,154.8527,154.7549,154.8331,7149.0
2017-03-06 14:00:00,158.37,158.39,158.27,158.27,7133.0,154.794,154.8136,154.6963,154.6963,7133.0
2017-03-06 14:05:00,158.3,158.41,158.28,158.34,9441.0,154.7256,154.8331,154.7061,154.7647,9441.0
2017-03-06 14:10:00,158.33,158.35,158.18,158.23,12548.0,154.7549,154.7745,154.6083,154.6572,12548.0
2017-03-06 14:15:00,158.23,158.25,158.1,158.11,7568.0,154.6572,154.6767,154.5301,154.5399,7568.0
2017-03-06 14:20:00,158.11,158.15,157.93,158.0,26398.0,154.5399,154.579,154.364,154.4324,26398.0
2017-03-06 14:25:00,158.02,158.09,157.99,158.0,15939.0,154.4519,154.5204,154.4226,154.4324,15939.0
2017-03-06 14:30:00,158.01,158.15,157.97,158.13,21602.0,154.4422,154.579,154.4031,154.5595,21602.0
2017-03-06 14:35:00,158.14,158.3,158.14,158.26,11215.0,154.5692,154.7256,154.5692,154.6865,11215.0
2017-03-06 14:40:00,158.26,158.28,158.17,158.24,5091.0,154.6865,154.7061,154.5985,154.667,5091.0
2017-03-06 14:45:00,158.24,158.27,158.13,158.16,9463.0,154.667,154.6963,154.5595,154.5888,9463.0
2017-03-06 14:50:00,158.17,158.23,158.07,158.23,8940.0,154.5985,154.6572,154.5008,154.6572,8940.0
2017-03-06 14:55:00,158.22,158.24,158.09,158.21,8098.0,154.6474,154.667,154.5204,154.6376,8098.0
2017-03-06 15:00:00,158.22,158.3,158.22,158.25,10770.0,154.6474,154.7256,154.6474,154.6767,10770.0
2017-03-06 15:05:00,158.25,158.29,158.03,158.03,25669.0,154.6767,154.7158,154.4617,154.4617,25669.0
2017-03-06 15:10:00,158.02,158.16,158.02,158.05,15105.0,154.4519,154.5888,154.4519,154.4813,15105.0
2017-03-06 15:15:00,158.07,158.09,158.01,158.04,20061.0,154.5008,154.5204,154.4422,154.4715,20061.0
2017-03-06 15:20:00,158.06,158.16,157.97,158.16,12803.0,154.491,154.5888,154.4031,154.5888,12803.0
2017-03-06 15:25:00,158.18,158.18,157.96,158.0,8735.0,154.6083,154.6083,154.3933,154.4324,8735.0
2017-03-06 15:30:00,158.0,158.07,157.97,158.06,13964.0,154.4324,154.5008,154.4031,154.491,13964.0
2017-03-06 15:35:00,158.06,158.26,158.04,158.08,23034.0,154.491,154.6865,154.4715,154.5106,23034.0
2017-03-06 15:40:00,158.09,158.12,158.04,158.07,23229.0,154.5204,154.5497,154.4715,154.5008,23229.0
2017-03-06 15:45:00,158.06,158.06,157.95,157.99,28949.0,154.491,154.491,154.3835,154.4226,28949.0
2017-03-06 15:50:00,157.99,158.01,157.93,157.94,31688.0,154.4226,154.4422,154.364,154.3737,31688.0
2017-03-06 15:55:00,157.93,157.94,157.66,157.71,69873.0,154.364,154.3737,154.1001,154.1489,69873.0
2017-03-07 09:30:00,156.99,157.34,156.59,157.04,40202.0,153.4452,153.7873,153.0542,153.4941,40202.0
2017-03-07 09:35:00,157.21,157.21,156.85,156.92,14528.0,153.6602,153.6602,153.3084,153.3768,14528.0
2017-03-07 09:40:00,156.93,157.03,156.8,157.0,6872.0,153.3865,153.4843,153.2595,153.455,6872.0
2017-03-07 09:45:00,156.98,157.2,156.91,157.14,17382.0,153.4354,153.6505,153.367,153.5918,17382.0
2017-03-07 09:50:00,157.11,157.32,156.97,157.24,15981.0,153.5625,153.7677,153.4256,153.6895,15981.0
2017-03-07 09:55:00,157.27,157.35,157.12,157.34,11805.0,153.7189,153.7971,153.5723,153.7873,11805.0
2017-03-07 10:00:00,157.34,157.64,157.31,157.53,10497.0,153.7873,154.0805,153.758,153.973,10497.0
2017-03-07 10:05:00,157.5,157.54,157.33,157.33,12050.0,153.9437,153.9828,153.7775,153.7775,12050.0
2017-03-07 10:10:00,157.28,157.48,157.25,157.4,10388.0,153.7286,153.9241,153.6993,153.8459,10388.0
2017-03-07 10:15:00,157.44,157.72,157.43,157.68,6660.0,153.885,154.1587,153.8753,154.1196,6660.0
2017-03-07 10:20:00,157.76,157.9,157.63,157.68,10789.0,154.1978,154.3346,154.0707,154.1196,10789.0
2017-03-07 10:25:00,157.71,157.9,157.68,157.83,8483.0,154.1489,154.3346,154.1196,154.2662,8483.0
2017-03-07 10:30:00,157.82,157.94,157.8,157.91,8470.0,154.2565,154.3737,154.2369,154.3444,8470.0
2017-03-07 10:35:00,157.88,157.93,157.82,157.86,10486.0,154.3151,154.364,154.2565,154.2955,10486.0
2017-03-07 10:40:00,157.86,157.89,157.71,157.79,8603.0,154.2955,154.3249,154.1489,154.2271,8603.0
2017-03-07 10:45:00,157.78,157.88,157.75,157.77,15369.0,154.2174,154.3151,154.188,154.2076,15369.0
2017-03-07 10:50:00,157.74,157.76,157.52,157.52,14725.0,154.1783,154.1978,153.9632,153.9632,14725.0
2017-03-07 10:55:00,157.51,157.6,157.41,157.41,7651.0,153.9535,154.0414,153.8557,153.8557,7651.0
2017-03-07 11:00:00,157.44,157.51,157.4,157.48,15537.0,153.885,153.9535,153.8459,153.9241,15537.0
2017-03-07 11:05:00,157.48,157.5,157.14,157.23,9682.0,153.9241,153.9437,153.5918,153.6798,9682.0
2017-03-07 11:10:00,157.14,157.24,157.12,157.19,10364.0,153.5918,153.6895,153.5723,153.6407,10364.0
2017-03-07 11:15:00,157.18,157.24,157.04,157.06,15215.0,153.6309,153.6895,153.4941,153.5136,15215.0
2017-03-07 11:20:00,157.08,157.15,156.93,157.15,19551.0,153.5332,153.6016,153.3865,153.6016,19551.0
2017-03-07 11:25:00,157.08,157.1,156.87,156.87,7545.0,153.5332,153.5527,153.3279,153.3279,7545.0
2017-03-07 11:30:00,156.87,157.04,156.87,157.04,10216.0,153.3279,153.4941,153.3279,153.4941,10216.0
2017-03-07 11:35:00,157.04,157.09,156.96,157.09,6133.0,153.4941,153.5429,153.4159,153.5429,6133.0
2017-03-07 11:40:00,157.1,157.13,156.99,157.08,5948.0,153.5527,153.582,153.4452,153.5332,5948.0
2017-03-07 11:45:00,157.07,157.22,156.98,157.22,5406.0,153.5234,153.67,153.4354,153.67,5406.0
2017-03-07 11:50:00,157.22,157.29,157.09,157.26,6827.0,153.67,153.7384,153.5429,153.7091,6827.0
2017-03-07 11:55:00,157.25,157.36,157.2,157.28,6511.0,153.6993,153.8068,153.6505,153.7286,6511.0
2017-03-07 12:00:00,157.31,157.49,157.18,157.22,14220.0,153.758,153.9339,153.6309,153.67,14220.0
2017-03-07 12:05:00,157.28,157.38,157.21,157.22,6000.0,153.7286,153.8264,153.6602,153.67,6000.0
2017-03-07 12:10:00,157.23,157.35,157.23,157.23,7469.0,153.6798,153.7971,153.6798,153.6798,7469.0
2017-03-07 12:15:00,157.23,157.31,157.12,157.17,8800.0,153.6798,153.758,153.5723,153.6211,8800.0
2017-03-07 12:20:00,157.16,157.36,157.13,157.36,9114.0,153.6114,153.8068,153.582,153.8068,9114.0
2017-03-07 12:25:00,157.37,157.54,157.37,157.49,10301.0,153.8166,153.9828,153.8166,153.9339,10301.0
2017-03-07 12:30:00,157.48,157.52,157.37,157.46,5637.0,153.9241,153.9632,153.8166,153.9046,5637.0
2017-03-07 12:35:00,157.44,157.45,157.33,157.45,5742.0,153.885,153.8948,153.7775,153.8948,5742.0
2017-03-07 12:40:00,157.48,157.64,157.44,157.6,5575.0,153.9241,154.0805,153.885,154.0414,5575.0
2017-03-07 12:45:00,157.59,157.69,157.54,157.62,5420.0,154.0316,154.1294,153.9828,154.061,5420.0
2017-03-07 12:50:00,157.62,157.8,157.62,157.68,2797.0,154.061,154.2369,154.061,154.1196,2797.0
2017-03-07 12:55:00,157.71,157.82,157.68,157.78,5402.0,154.1489,154.2565,154.1196,154.2174,5402.0
2017-03-07 13:00:00,157.8,157.82,157.6,157.64,5117.0,154.2369,154.2565,154.0414,154.0805,5117.0
2017-03-07 13:05:00,157.65,157.86,157.65,157.84,6018.0,154.0903,154.2955,154.0903,154.276,6018.0
2017-03-07 13:10:00,157.81,157.84,157.74,157.78,4260.0,154.2467,154.276,154.1783,154.2174,4260.0
2017-03-07 13:15:00,157.8,157.9,157.8,157.82,5039.0,154.2369,154.3346,154.2369,154.2565,5039.0
2017-03-07 13:20:00,157.85,157.9,157.82,157.82,3831.0,154.2858,154.3346,154.2565,154.2565,3831.0
2017-03-07 13:25:00,157.77,157.78,157.64,157.65,3195.0,154.2076,154.2174,154.0805,154.0903,3195.0
2017-03-07 13:30:00,157.65,157.69,157.61,157.67,6458.0,154.0903,154.1294,154.0512,154.1098,6458.0
2017-03-07 13:35:00,157.68,157.68,157.46,157.46,5607.0,154.1196,154.1196,153.9046,153.9046,5607.0
2017-03-07 13:40:00,157.47,157.6,157.46,157.57,7224.0,153.9144,154.0414,153.9046,154.0121,7224.0
2017-03-07 13:45:00,157.55,157.56,157.52,157.52,3398.0,153.9925,154.0023,153.9632,153.9632,3398.0
2017-03-07 13:50:00,157.51,157.53,157.44,157.46,4366.0,153.9535,153.973,153.885,153.9046,4366.0
2017-03-07 13:55:00,157.48,157.58,157.39,157.43,4106.0,153.9241,154.0219,153.8362,153.8753,4106.0
2017-03-07 14:00:00,157.39,157.58,157.36,157.49,8375.0,153.8362,154.0219,153.8068,153.9339,8375.0
2017-03-07 14:05:00,157.47,157.54,157.42,157.42,6528.0,153.9144,153.9828,153.8655,153.8655,6528.0
2017-03-07 14:10:00,157.43,157.51,157.34,157.51,5300.0,153.8753,153.9535,153.7873,153.9535,5300.0
2017-03-07 14:15:00,157.45,157.49,157.4,157.45,3760.0,153.8948,153.9339,153.8459,153.8948,3760.0
2017-03-07 14:20:00,157.48,157.57,157.47,157.51,5250.0,153.9241,154.0121,153.9144,153.9535,5250.0
2017-03-07 14:25:00,157.53,157.67,157.5,157.67,10661.0,153.973,154.1098,153.9437,154.1098,10661.0
2017-03-07 14:30:00,157.63,157.65,157.51,157.51,9099.0,154.0707,154.0903,153.9535,153.9535,9099.0
2017-03-07 14:35:00,157.53,157.53,157.38,157.43,10767.0,153.973,153.973,153.8264,153.8753,10767.0
2017-03-07 14:40:00,157.44,157.6,157.39,157.52,6500.0,153.885,154.0414,153.8362,153.9632,6500.0
2017-03-07 14:45:00,157.5,157.56,157.45,157.56,5362.0,153.9437,154.0023,153.8948,154.0023,5362.0
2017-03-07 14:50:00,157.58,157.62,157.52,157.58,8980.0,154.0219,154.061,153.9632,154.0219,8980.0
2017-03-07 14:55:00,157.54,157.67,157.54,157.55,9660.0,153.9828,154.1098,153.9828,153.9925,9660.0
2017-03-07 15:00:00,157.57,157.59,157.53,157.55,9254.0,154.0121,154.0316,153.973,153.9925,9254.0
2017-03-07 15:05:00,157.53,157.53,157.42,157.42,3900.0,153.973,153.973,153.8655,153.8655,3900.0
2017-03-07 15:10:00,157.43,157.58,157.42,157.54,22431.0,153.8753,154.0219,153.8655,153.9828,22431.0
2017-03-07 15:15:00,157.54,157.6,157.5,157.6,6613.0,153.9828,154.0414,153.9437,154.0414,6613.0
2017-03-07 15:20:00,157.57,157.68,157.56,157.64,8328.0,154.0121,154.1196,154.0023,154.0805,8328.0
2017-03-07 15:25:00,157.65,157.69,157.33,157.35,24212.0,154.0903,154.1294,153.7775,153.7971,24212.0
2017-03-07 15:30:00,157.4,157.59,157.39,157.44,15739.0,153.8459,154.0316,153.8362,153.885,15739.0
2017-03-07 15:35:00,157.43,157.47,157.29,157.29,19897.0,153.8753,153.9144,153.7384,153.7384,19897.0
2017-03-07 15:40:00,157.3,157.34,157.03,157.13,20632.0,153.7482,153.7873,153.4843,153.582,20632.0
2017-03-07 15:45:00,157.12,157.21,157.02,157.13,28370.0,153.5723,153.6602,153.4745,153.582,28370.0
2017-03-07 15:50:00,157.13,157.17,157.04,157.12,30710.0,153.582,153.6211,153.4941,153.5723,30710.0
2017-03-07 15:55:00,157.12,157.34,157.12,157.25,56658.0,153.5723,153.7873,153.5723,153.6993,56658.0
2017-03-08 09:30:00,157.39,157.66,157.22,157.43,33902.0,153.8362,154.1001,153.67,153.8753,33902.0
2017-03-08 09:35:00,157.34,157.34,156.84,156.92,10833.0,153.7873,153.7873,153.2986,153.3768,10833.0
2017-03-08 09:40:00,157.01,157.08,156.7,156.74,18841.0,153.4647,153.5332,153.1617,153.2008,18841.0
2017-03-08 09:45:00,156.82,156.96,156.71,156.71,11388.0,153.279,153.4159,153.1715,153.1715,11388.0
2017-03-08 09:50:00,156.72,156.89,156.64,156.85,18152.0,153.1813,153.3475,153.1031,153.3084,18152.0
2017-03-08 09:55:00,156.81,157.37,156.81,157.26,17669.0,153.2693,153.8166,153.2693,153.7091,17669.0
2017-03-08 10:00:00,157.21,157.21,157.02,157.08,15178.0,153.6602,153.6602,153.4745,153.5332,15178.0
2017-03-08 10:05:00,157.07,157.08,156.69,156.78,9150.0,153.5234,153.5332,153.152,153.2399,9150.0
2017-03-08 10:10:00,156.8,156.86,156.69,156.83,14656.0,153.2595,153.3181,153.152,153.2888,14656.0
2017-03-08 10:15:00,156.84,157.01,156.78,156.85,12403.0,153.2986,153.4647,153.2399,153.3084,12403.0
2017-03-08 10:20:00,156.86,156.98,156.81,156.93,7416.0,153.3181,153.4354,153.2693,153.3865,7416.0
2017-03-08 10:25:00,156.95,157.18,156.92,157.15,11000.0,153.4061,153.6309,153.3768,153.6016,11000.0
2017-03-08 10:30:00,157.19,157.28,157.01,157.06,16102.0,153.6407,153.7286,153.4647,153.5136,16102.0
2017-03-08 10:35:00,157.04,157.13,156.9,156.91,6886.0,153.4941,153.582,153.3572,153.367,6886.0
2017-03-08 10:40:00,156.95,157.03,156.91,156.97,15483.0,153.4061,153.4843,153.367,153.4256,15483.0
2017-03-08 10:45:00,156.94,157.27,156.92,157.17,12405.0,153.3963,153.7189,153.3768,153.6211,12405.0
2017-03-08 10:50:00,157.14,157.38,157.13,157.36,8774.0,153.5918,153.8264,153.582,153.8068,8774.0
2017-03-08 10:55:00,157.37,157.64,157.36,157.47,8883.0,153.8166,154.0805,153.8068,153.9144,8883.0
2017-03-08 11:00:00,157.44,157.6,157.36,157.49,10776.0,153.885,154.0414,153.8068,153.9339,10776.0
2017-03-08 11:05:00,157.51,157.55,157.36,157.45,7782.0,153.9535,153.9925,153.8068,153.8948,7782.0
2017-03-08 11:10:00,157.43,157.64,157.42,157.45,19500.0,153.8753,154.0805,153.8655,153.8948,19500.0
2017-03-08 11:15:00,157.47,157.55,157.32,157.33,11356.0,153.9144,153.9925,153.7677,153.7775,11356.0
2017-03-08 11:20:00,157.36,157.53,157.35,157.53,7937.0,153.8068,153.973,153.7971,153.973,7937.0
2017-03-08 11:25:00,157.53,157.55,157.42,157.45,3852.0,153.973,153.9925,153.8655,153.8948,3852.0
2017-03-08 11:30:00,157.41,157.42,157.25,157.41,9881.0,153.8557,153.8655,153.6993,153.8557,9881.0
2017-03-08 11:35:00,157.34,157.57,157.34,157.49,6972.0,153.7873,154.0121,153.7873,153.9339,6972.0
2017-03-08 11:40:00,157.5,157.58,157.36,157.36,7869.0,153.9437,154.0219,153.8068,153.8068,7869.0
2017-03-08 11:45:00,157.34,157.45,157.27,157.45,7552.0,153.7873,153.8948,153.7189,153.8948,7552.0
2017-03-08 11:50:00,157.45,157.45,157.35,157.35,5114.0,153.8948,153.8948,153.7971,153.7971,5114.0
2017-03-08 11:55:00,157.41,157.43,157.32,157.32,2819.0,153.8557,153.8753,153.7677,153.7677,2819.0
2017-03-08 12:00:00,157.34,157.46,157.27,157.39,9798.0,153.7873,153.9046,153.7189,153.8362,9798.0
2017-03-08 12:05:00,157.37,157.43,157.31,157.41,11800.0,153.8166,153.8753,153.758,153.8557,11800.0
2017-03-08 12:10:00,157.41,157.45,157.28,157.35,10923.0,153.8557,153.8948,153.7286,153.7971,10923.0
2017-03-08 12:15:00,157.33,157.45,157.33,157.38,4700.0,153.7775,153.8948,153.7775,153.8264,4700.0
2017-03-08 12:20:00,157.41,157.47,157.41,157.47,2500.0,153.8557,153.9144,153.8557,153.9144,2500.0
2017-03-08 12:25:00,157.47,157.58,157.46,157.54,4112.0,153.9144,154.0219,153.9046,153.9828,4112.0
2017-03-08 12:30:00,157.53,157.67,157.53,157.67,4700.0,153.973,154.1098,153.973,154.1098,4700.0
2017-03-08 12:35:00,157.62,157.63,157.58,157.62,2216.0,154.061,154.0707,154.0219,154.061,2216.0
2017-03-08 12:40:00,157.64,157.78,157.64,157.68,5968.0,154.0805,154.2174,154.0805,154.1196,5968.0
2017-03-08 12:45:00,157.69,157.76,157.6,157.7,5470.0,154.1294,154.1978,154.0414,154.1392,5470.0
2017-03-08 12:50:00,157.61,157.67,157.61,157.61,2800.0,154.0512,154.1098,154.0512,154.0512,2800.0
2017-03-08 12:55:00,157.6,157.68,157.57,157.62,4318.0,154.0414,154.1196,154.0121,154.061,4318.0
2017-03-08 13:00:00,157.62,157.7,157.57,157.66,6943.0,154.061,154.1392,154.0121,154.1001,6943.0
2017-03-08 13:05:00,157.62,157.74,157.61,157.64,5245.0,154.061,154.1783,154.0512,154.0805,5245.0
2017-03-08 13:10:00,157.69,157.85,157.69,157.81,4561.0,154.1294,154.2858,154.1294,154.2467,4561.0
2017-03-08 13:15:00,157.81,157.9,157.74,157.77,5982.0,154.2467,154.3346,154.1783,154.2076,5982.0
2017-03-08 13:20:00,157.74,157.78,157.69,157.73,5618.0,154.1783,154.2174,154.1294,154.1685,5618.0
2017-03-08 13:25:00,157.74,157.8,157.73,157.79,2873.0,154.1783,154.2369,154.1685,154.2271,2873.0
2017-03-08 13:30:00,157.83,157.9,157.8,157.84,6525.0,154.2662,154.3346,154.2369,154.276,6525.0
2017-03-08 13:35:00,157.84,157.96,157.78,157.85,5699.0,154.276,154.3933,154.2174,154.2858,5699.0
2017-03-08 13:40:00,157.86,157.9,157.76,157.76,3600.0,154.2955,154.3346,154.1978,154.1978,3600.0
2017-03-08 13:45:00,157.76,157.8,157.69,157.77,4646.0,154.1978,154.2369,154.1294,154.2076,4646.0
2017-03-08 13:50:00,157.77,157.89,157.75,157.79,4800.0,154.2076,154.3249,154.188,154.2271,4800.0
2017-03-08 13:55:00,157.78,157.88,157.75,157.77,4870.0,154.2174,154.3151,154.188,154.2076,4870.0
2017-03-08 14:00:00,157.75,157.77,157.64,157.74,8413.0,154.188,154.2076,154.0805,154.1783,8413.0
2017-03-08 14:05:00,157.74,157.75,157.58,157.59,11072.0,154.1783,154.188,154.0219,154.0316,11072.0
2017-03-08 14:10:00,157.66,157.71,157.6,157.66,5856.0,154.1001,154.1489,154.0414,154.1001,5856.0
2017-03-08 14:15:00,157.65,157.65,157.49,157.49,7850.0,154.0903,154.0903,153.9339,153.9339,7850.0
2017-03-08 14:20:00,157.51,157.54,157.42,157.47,6450.0,153.9535,153.9828,153.8655,153.9144,6450.0
2017-03-08 14:25:00,157.5,157.5,157.41,157.48,6685.0,153.9437,153.9437,153.8557,153.9241,6685.0
2017-03-08 14:30:00,157.51,157.59,157.44,157.51,7032.0,153.9535,154.0316,153.885,153.9535,7032.0
2017-03-08 14:35:00,157.48,157.49,157.34,157.38,8761.0,153.9241,153.9339,153.7873,153.8264,8761.0
2017-03-08 14:40:00,157.41,157.48,157.4,157.43,5397.0,153.8557,153.9241,153.8459,153.8753,5397.0
2017-03-08 14:45:00,157.44,157.63,157.44,157.63,4800.0,153.885,154.0707,153.885,154.0707,4800.0
2017-03-08 14:50:00,157.61,157.68,157.57,157.67,4885.0,154.0512,154.1196,154.0121,154.1098,4885.0
2017-03-08 14:55:00,157.68,157.73,157.6,157.72,6654.0,154.1196,154.1685,154.0414,154.1587,6654.0
2017-03-08 15:00:00,157.72,157.75,157.57,157.63,6315.0,154.1587,154.188,154.0121,154.0707,6315.0
2017-03-08 15:05:00,157.63,157.73,157.6,157.68,14909.0,154.0707,154.1685,154.0414,154.1196,14909.0
2017-03-08 15:10:00,157.74,157.76,157.69,157.75,6521.0,154.1783,154.1978,154.1294,154.188,6521.0
2017-03-08 15:15:00,157.75,157.94,157.74,157.87,14098.0,154.188,154.3737,154.1783,154.3053,14098.0
2017-03-08 15:20:00,157.87,157.9,157.81,157.82,10433.0,154.3053,154.3346,154.2467,154.2565,10433.0
2017-03-08 15:25:00,157.87,157.87,157.65,157.71,8504.0,154.3053,154.3053,154.0903,154.1489,8504.0
2017-03-08 15:30:00,157.71,157.71,157.25,157.38,13261.0,154.1489,154.1489,153.6993,153.8264,13261.0
2017-03-08 15:35:00,157.35,157.43,157.23,157.34,21275.0,153.7971,153.8753,153.6798,153.7873,21275.0
2017-03-08 15:40:00,157.32,157.45,157.14,157.27,21659.0,153.7677,153.8948,153.5918,153.7189,21659.0
2017-03-08 15:45:00,157.23,157.56,157.2,157.51,21737.0,153.6798,154.0023,153.6505,153.9535,21737.0
2017-03-08 15:50:00,157.5,157.52,157.35,157.4,22714.0,153.9437,153.9632,153.7971,153.8459,22714.0
2017-03-08 15:55:00,157.41,157.59,157.35,157.5,67221.0,153.8557,154.0316,153.7971,153.9437,67221.0
2017-03-09 09:30:00,157.72,157.72,157.08,157.08,15576.0,154.1587,154.1587,153.5332,153.5332,15576.0
2017-03-09 09:35:00,157.38,157.63,157.33,157.63,8619.0,153.8264,154.0707,153.7775,154.0707,8619.0
2017-03-09 09:40:00,157.7,158.02,157.6,157.76,13079.0,154.1392,154.4519,154.0414,154.1978,13079.0
2017-03-09 09:45:00,157.8,157.89,157.56,157.61,10480.0,154.2369,154.3249,154.0023,154.0512,10480.0
2017-03-09 09:50:00,157.71,157.71,157.42,157.51,11237.0,154.1489,154.1489,153.8655,153.9535,11237.0
2017-03-09 09:55:00,157.38,157.46,157.11,157.46,21619.0,153.8264,153.9046,153.5625,153.9046,21619.0
2017-03-09 10:00:00,157.42,157.84,157.41,157.84,10300.0,153.8655,154.276,153.8557,154.276,10300.0
2017-03-09 10:05:00,157.84,158.06,157.7,158.06,19800.0,154.276,154.491,154.1392,154.491,19800.0
2017-03-09 10:10:00,158.05,158.23,158.02,158.11,13126.0,154.4813,154.6572,154.4519,154.5399,13126.0
2017-03-09 10:15:00,158.06,158.16,157.88,157.91,7939.0,154.491,154.5888,154.3151,154.3444,7939.0
2017-03-09 10:20:00,157.94,157.94,157.7,157.7,4840.0,154.3737,154.3737,154.1392,154.1392,4840.0
2017-03-09 10:25:00,157.7,157.77,157.49,157.6,6020.0,154.1392,154.2076,153.9339,154.0414,6020.0
2017-03-09 10:30:00,157.51,157.62,157.39,157.62,13741.0,153.9535,154.061,153.8362,154.061,13741.0
2017-03-09 10:35:00,157.58,157.64,157.31,157.38,20832.0,154.0219,154.0805,153.758,153.8264,20832.0
2017-03-09 10:40:00,157.35,157.52,157.35,157.49,9961.0,153.7971,153.9632,153.7971,153.9339,9961.0
2017-03-09 10:45:00,157.52,157.61,157.4,157.48,7291.0,153.9632,154.0512,153.8459,153.9241,7291.0
2017-03-09 10:50:00,157.56,157.66,157.5,157.63,4596.0,154.0023,154.1001,153.9437,154.0707,4596.0
2017-03-09 10:55:00,157.64,157.81,157.6,157.76,7957.0,154.0805,154.2467,154.0414,154.1978,7957.0
2017-03-09 11:00:00,157.76,157.79,157.44,157.66,8443.0,154.1978,154.2271,153.885,154.1001,8443.0
2017-03-09 11:05:00,157.66,157.78,157.66,157.77,6001.0,154.1001,154.2174,154.1001,154.2076,6001.0
2017-03-09 11:10:00,157.75,157.83,157.72,157.8,5800.0,154.188,154.2662,154.1587,154.2369,5800.0
2017-03-09 11:15:00,157.79,157.89,157.69,157.73,5154.0,154.2271,154.3249,154.1294,154.1685,5154.0
2017-03-09 11:20:00,157.73,157.76,157.47,157.58,8508.0,154.1685,154.1978,153.9144,154.0219,8508.0
2017-03-09 11:25:00,157.62,157.81,157.62,157.8,5100.0,154.061,154.2467,154.061,154.2369,5100.0
2017-03-09 11:30:00,157.86,158.05,157.78,157.98,14554.0,154.2955,154.4813,154.2174,154.4128,14554.0
2017-03-09 11:35:00,157.98,158.13,157.98,158.02,4695.0,154.4128,154.5595,154.4128,154.4519,4695.0
2017-03-09 11:40:00,158.06,158.15,157.98,158.0,5247.0,154.491,154.579,154.4128,154.4324,5247.0
2017-03-09 11:45:00,157.97,158.08,157.97,158.08,3018.0,154.4031,154.5106,154.4031,154.5106,3018.0
2017-03-09 11:50:00,158.07,158.24,158.06,158.14,6627.0,154.5008,154.667,154.491,154.5692,6627.0
2017-03-09 11:55:00,158.15,158.16,157.94,158.05,4400.0,154.579,154.5888,154.3737,154.4813,4400.0
2017-03-09 12:00:00,158.1,158.19,158.06,158.09,3319.0,154.5301,154.6181,154.491,154.5204,3319.0
2017-03-09 12:05:00,158.08,158.17,158.0,158.02,3565.0,154.5106,154.5985,154.4324,154.4519,3565.0
2017-03-09 12:10:00,158.09,158.19,158.07,158.08,3783.0,154.5204,154.6181,154.5008,154.5106,3783.0
2017-03-09 12:15:00,158.04,158.09,157.91,158.0,4470.0,154.4715,154.5204,154.3444,154.4324,4470.0
2017-03-09 12:20:00,157.95,158.02,157.92,157.96,3600.0,154.3835,154.4519,154.3542,154.3933,3600.0
2017-03-09 12:25:00,157.94,157.96,157.91,157.95,1669.0,154.3737,154.3933,154.3444,154.3835,1669.0
2017-03-09 12:30:00,157.97,157.98,157.87,157.87,3000.0,154.4031,154.4128,154.3053,154.3053,3000.0
2017-03-09 12:35:00,157.87,157.96,157.78,157.89,6635.0,154.3053,154.3933,154.2174,154.3249,6635.0
2017-03-09 12:40:00,157.94,158.0,157.82,158.0,4722.0,154.3737,154.4324,154.2565,154.4324,4722.0
2017-03-09 12:45:00,157.98,158.0,157.89,157.91,3461.0,154.4128,154.4324,154.3249,154.3444,3461.0
2017-03-09 12:50:00,157.99,158.04,157.92,158.03,3403.0,154.4226,154.4715,154.3542,154.4617,3403.0
2017-03-09 12:55:00,158.02,158.09,157.99,158.03,4299.0,154.4519,154.5204,154.4226,154.4617,4299.0
2017-03-09 13:00:00,158.02,158.11,158.01,158.05,3651.0,154.4519,154.5399,154.4422,154.4813,3651.0
2017-03-09 13:05:00,158.07,158.14,158.0,158.14,4052.0,154.5008,154.5692,154.4324,154.5692,4052.0
2017-03-09 13:10:00,158.11,158.13,158.07,158.11,3762.0,154.5399,154.5595,154.5008,154.5399,3762.0
2017-03-09 13:15:00,158.08,158.09,157.89,157.9,5765.0,154.5106,154.5204,154.3249,154.3346,5765.0
2017-03-09 13:20:00,157.95,157.98,157.83,157.87,5094.0,154.3835,154.4128,154.2662,154.3053,5094.0
2017-03-09 13:25:00,157.9,157.9,157.78,157.78,4327.0,154.3346,154.3346,154.2174,154.2174,4327.0
2017-03-09 13:30:00,157.74,157.74,157.57,157.6,6588.0,154.1783,154.1783,154.0121,154.0414,6588.0
2017-03-09 13:35:00,157.67,157.71,157.6,157.71,4555.0,154.1098,154.1489,154.0414,154.1489,4555.0
2017-03-09 13:40:00,157.71,157.84,157.68,157.77,6800.0,154.1489,154.276,154.1196,154.2076,6800.0
2017-03-09 13:45:00,157.76,157.76,157.66,157.66,5101.0,154.1978,154.1978,154.1001,154.1001,5101.0
2017-03-09 13:50:00,157.7,157.77,157.68,157.75,8492.0,154.1392,154.2076,154.1196,154.188,8492.0
2017-03-09 13:55:00,157.74,157.74,157.59,157.59,3655.0,154.1783,154.1783,154.0316,154.0316,3655.0
2017-03-09 14:00:00,157.63,157.64,157.27,157.38,11505.0,154.0707,154.0805,153.7189,153.8264,11505.0
2017-03-09 14:05:00,157.33,157.41,157.27,157.37,12835.0,153.7775,153.8557,153.7189,153.8166,12835.0
2017-03-09 14:10:00,157.31,157.44,157.23,157.37,11471.0,153.758,153.885,153.6798,153.8166,11471.0
2017-03-09 14:15:00,157.35,157.35,157.1,157.21,28415.0,153.7971,153.7971,153.5527,153.6602,28415.0
2017-03-09 14:20:00,157.22,157.36,157.21,157.36,5793.0,153.67,153.8068,153.6602,153.8068,5793.0
2017-03-09 14:25:00,157.37,157.52,157.37,157.43,8255.0,153.8166,153.9632,153.8166,153.8753,8255.0
2017-03-09 14:30:00,157.44,157.44,157.38,157.41,3898.0,153.885,153.885,153.8264,153.8557,3898.0
2017-03-09 14:35:00,157.43,157.49,157.4,157.44,7447.0,153.8753,153.9339,153.8459,153.885,7447.0
2017-03-09 14:40:00,157.43,157.54,157.38,157.53,14559.0,153.8753,153.9828,153.8264,153.973,14559.0
2017-03-09 14:45:00,157.52,157.7,157.48,157.65,8340.0,153.9632,154.1392,153.9241,154.0903,8340.0
2017-03-09 14:50:00,157.64,157.74,157.62,157.71,9513.0,154.0805,154.1783,154.061,154.1489,9513.0
2017-03-09 14:55:00,157.7,157.87,157.7,157.82,13217.0,154.1392,154.3053,154.1392,154.2565,13217.0
2017-03-09 15:00:00,157.85,157.97,157.8,157.83,10686.0,154.2858,154.4031,154.2369,154.2662,10686.0
2017-03-09 15:05:00,157.85,157.92,157.75,157.91,7952.0,154.2858,154.3542,154.188,154.3444,7952.0
2017-03-09 15:10:00,157.84,157.9,157.74,157.74,11775.0,154.276,154.3346,154.1783,154.1783,11775.0
2017-03-09 15:15:00,157.75,157.92,157.74,157.92,7913.0,154.188,154.3542,154.1783,154.3542,7913.0
2017-03-09 15:20:00,157.91,157.91,157.74,157.74,10277.0,154.3444,154.3444,154.1783,154.1783,10277.0
2017-03-09 15:25:00,157.74,157.81,157.74,157.75,13158.0,154.1783,154.2467,154.1783,154.188,13158.0
2017-03-09 15:30:00,157.77,157.94,157.76,157.92,15068.0,154.2076,154.3737,154.1978,154.3542,15068.0
2017-03-09 15:35:00,157.91,158.0,157.8,157.81,14035.0,154.3444,154.4324,154.2369,154.2467,14035.0
2017-03-09 15:40:00,157.81,157.91,157.78,157.9,17867.0,154.2467,154.3444,154.2174,154.3346,17867.0
2017-03-09 15:45:00,157.9,157.97,157.87,157.88,19629.0,154.3346,154.4031,154.3053,154.3151,19629.0
2017-03-09 15:50:00,157.86,157.88,157.8,157.82,19682.0,154.2955,154.3151,154.2369,154.2565,19682.0
2017-03-09 15:55:00,157.8,157.84,157.71,157.79,56605.0,154.2369,154.276,154.1489,154.2271,56605.0
2017-03-10 09:30:00,158.18,158.87,158.18,158.87,24913.0,154.6083,155.2827,154.6083,155.2827,24913.0
2017-03-10 09:35:00,158.75,158.78,158.5,158.7,7160.0,155.1655,155.1948,154.9211,155.1166,7160.0
2017-03-10 09:40:00,158.69,159.06,158.57,158.94,15349.0,155.1068,155.4685,154.9895,155.3512,15349.0
2017-03-10 09:45:00,158.93,158.99,158.85,158.91,14706.0,155.3414,155.4,155.2632,155.3218,14706.0
2017-03-10 09:50:00,158.85,159.04,158.84,158.95,11506.0,155.2632,155.4489,155.2534,155.3609,11506.0
2017-03-10 09:55:00,158.99,159.06,158.87,158.89,13656.0,155.4,155.4685,155.2827,155.3023,13656.0
2017-03-10 10:00:00,158.95,159.13,158.91,159.1,6038.0,155.3609,155.5369,155.3218,155.5076,6038.0
2017-03-10 10:05:00,159.01,159.08,158.75,158.75,6900.0,155.4196,155.488,155.1655,155.1655,6900.0
2017-03-10 10:10:00,158.79,158.92,158.72,158.9,4621.0,155.2045,155.3316,155.1361,155.3121,4621.0
2017-03-10 10:15:00,158.91,158.94,158.71,158.8,2245.0,155.3218,155.3512,155.1264,155.2143,2245.0
2017-03-10 10:20:00,158.81,158.86,158.69,158.76,3898.0,155.2241,155.273,155.1068,155.1752,3898.0
2017-03-10 10:25:00,158.71,158.73,158.61,158.64,10505.0,155.1264,155.1459,155.0286,155.0579,10505.0
2017-03-10 10:30:00,158.57,158.58,158.45,158.45,5360.0,154.9895,154.9993,154.8722,154.8722,5360.0
2017-03-10 10:35:00,158.52,158.52,158.34,158.4,7014.0,154.9406,154.9406,154.7647,154.8234,7014.0
2017-03-10 10:40:00,158.33,158.44,158.15,158.32,10425.0,154.7549,154.8625,154.579,154.7452,10425.0
2017-03-10 10:45:00,158.36,158.55,158.33,158.44,5917.0,154.7843,154.97,154.7549,154.8625,5917.0
2017-03-10 10:50:00,158.45,158.65,158.44,158.63,8731.0,154.8722,155.0677,154.8625,155.0482,8731.0
2017-03-10 10:55:00,158.64,158.64,158.5,158.5,7171.0,155.0579,155.0579,154.9211,154.9211,7171.0
2017-03-10 11:00:00,158.48,158.58,158.38,158.38,12100.0,154.9015,154.9993,154.8038,154.8038,12100.0
2017-03-10 11:05:00,158.41,158.5,158.38,158.44,13137.0,154.8331,154.9211,154.8038,154.8625,13137.0
2017-03-10 11:10:00,158.36,158.39,158.23,158.26,5888.0,154.7843,154.8136,154.6572,154.6865,5888.0
2017-03-10 11:15:00,158.26,158.45,158.26,158.41,8065.0,154.6865,154.8722,154.6865,154.8331,8065.0
2017-03-10 11:20:00,158.45,158.53,158.43,158.49,10308.0,154.8722,154.9504,154.8527,154.9113,10308.0
2017-03-10 11:25:00,158.52,158.73,158.52,158.71,9404.0,154.9406,155.1459,154.9406,155.1264,9404.0
2017-03-10 11:30:00,158.71,158.83,158.69,158.8,14574.0,155.1264,155.2436,155.1068,155.2143,14574.0
2017-03-10 11:35:00,158.8,158.94,158.79,158.86,12581.0,155.2143,155.3512,155.2045,155.273,12581.0
2017-03-10 11:40:00,158.86,158.97,158.85,158.9,7193.0,155.273,155.3805,155.2632,155.3121,7193.0
2017-03-10 11:45:00,158.9,158.99,158.86,158.96,7931.0,155.3121,155.4,155.273,155.3707,7931.0
2017-03-10 11:50:00,158.93,159.07,158.89,159.0,3791.0,155.3414,155.4782,155.3023,155.4098,3791.0
2017-03-10 11:55:00,158.96,159.1,158.96,159.1,11037.0,155.3707,155.5076,155.3707,155.5076,11037.0
2017-03-10 12:00:00,159.1,159.16,158.99,158.99,13220.0,155.5076,155.5662,155.4,155.4,13220.0
2017-03-10 12:05:00,158.95,159.09,158.92,158.92,17237.0,155.3609,155.4978,155.3316,155.3316,17237.0
2017-03-10 12:10:00,158.94,159.03,158.93,158.97,8320.0,155.3512,155.4391,155.3414,155.3805,8320.0
2017-03-10 12:15:00,158.99,159.04,158.9,158.96,12784.0,155.4,155.4489,155.3121,155.3707,12784.0
2017-03-10 12:20:00,158.96,159.09,158.96,159.04,3050.0,155.3707,155.4978,155.3707,155.4489,3050.0
2017-03-10 12:25:00,159.04,159.05,158.84,158.86,12564.0,155.4489,155.4587,155.2534,155.273,12564.0
2017-03-10 12:30:00,158.87,159.0,158.83,159.0,14491.0,155.2827,155.4098,155.2436,155.4098,14491.0
2017-03-10 12:35:00,158.96,158.96,158.77,158.94,4676.0,155.3707,155.3707,155.185,155.3512,4676.0
2017-03-10 12:40:00,158.93,158.96,158.87,158.96,3309.0,155.3414,155.3707,155.2827,155.3707,3309.0
2017-03-10 12:45:00,158.96,158.99,158.85,158.89,5812.0,155.3707,155.4,155.2632,155.3023,5812.0
2017-03-10 12:50:00,158.85,158.87,158.7,158.72,6171.0,155.2632,155.2827,155.1166,155.1361,6171.0
2017-03-10 12:55:00,158.73,158.78,158.62,158.78,2355.0,155.1459,155.1948,155.0384,155.1948,2355.0
2017-03-10 13:00:00,158.78,158.83,158.64,158.69,8650.0,155.1948,155.2436,155.0579,155.1068,8650.0
2017-03-10 13:05:00,158.71,158.72,158.55,158.71,15548.0,155.1264,155.1361,154.97,155.1264,15548.0
2017-03-10 13:10:00,158.72,158.74,158.58,158.68,6750.0,155.1361,155.1557,154.9993,155.097,6750.0
2017-03-10 13:15:00,158.72,158.84,158.71,158.8,6699.0,155.1361,155.2534,155.1264,155.2143,6699.0
2017-03-10 13:20:00,158.82,158.89,158.79,158.89,2000.0,155.2339,155.3023,155.2045,155.3023,2000.0
2017-03-10 13:25:00,158.88,158.88,158.75,158.82,4200.0,155.2925,155.2925,155.1655,155.2339,4200.0
2017-03-10 13:30:00,158.78,158.78,158.66,158.67,2815.0,155.1948,155.1948,155.0775,155.0873,2815.0
2017-03-10 13:35:00,158.69,158.81,158.67,158.73,25749.0,155.1068,155.2241,155.0873,155.1459,25749.0
2017-03-10 13:40:00,158.74,158.81,158.62,158.66,13926.0,155.1557,155.2241,155.0384,155.0775,13926.0
2017-03-10 13:45:00,158.67,158.75,158.61,158.67,6957.0,155.0873,155.1655,155.0286,155.0873,6957.0
2017-03-10 13:50:00,158.66,158.74,158.62,158.66,3961.0,155.0775,155.1557,155.0384,155.0775,3961.0
2017-03-10 13:55:00,158.65,158.88,158.65,158.88,8967.0,155.0677,155.2925,155.0677,155.2925,8967.0
2017-03-10 14:00:00,158.87,158.99,158.83,158.87,5060.0,155.2827,155.4,155.2436,155.2827,5060.0
2017-03-10 14:05:00,158.85,158.94,158.81,158.84,5340.0,155.2632,155.3512,155.2241,155.2534,5340.0
2017-03-10 14:10:00,158.85,158.93,158.85,158.91,4379.0,155.2632,155.3414,155.2632,155.3218,4379.0
2017-03-10 14:15:00,158.9,159.0,158.89,158.98,5795.0,155.3121,155.4098,155.3023,155.3903,5795.0
2017-03-10 14:20:00,158.97,159.07,158.92,159.01,2940.0,155.3805,155.4782,155.3316,155.4196,2940.0
2017-03-10 14:25:00,159.05,159.1,159.01,159.04,4442.0,155.4587,155.5076,155.4196,155.4489,4442.0
2017-03-10 14:30:00,159.07,159.07,159.0,159.03,4807.0,155.4782,155.4782,155.4098,155.4391,4807.0
2017-03-10 14:35:00,159.02,159.05,158.99,159.01,1765.0,155.4294,155.4587,155.4,155.4196,1765.0
2017-03-10 14:40:00,159.03,159.05,158.96,158.98,3071.0,155.4391,155.4587,155.3707,155.3903,3071.0
2017-03-10 14:45:00,158.98,158.99,158.9,158.98,4909.0,155.3903,155.4,155.3121,155.3903,4909.0
2017-03-10 14:50:00,158.99,159.03,158.92,158.92,2777.0,155.4,155.4391,155.3316,155.3316,2777.0
2017-03-10 14:55:00,158.91,159.03,158.91,159.0,6291.0,155.3218,155.4391,155.3218,155.4098,6291.0
2017-03-10 15:00:00,158.99,159.06,158.99,159.03,12390.0,155.4,155.4685,155.4,155.4391,12390.0
2017-03-10 15:05:00,159.02,159.09,158.99,159.07,15210.0,155.4294,155.4978,155.4,155.4782,15210.0
2017-03-10 15:10:00,159.07,159.15,159.01,159.09,20524.0,155.4782,155.5564,155.4196,155.4978,20524.0
2017-03-10 15:15:00,159.09,159.43,159.09,159.38,11642.0,155.4978,155.8301,155.4978,155.7812,11642.0
2017-03-10 15:20:00,159.38,159.39,159.26,159.32,10602.0,155.7812,155.791,155.6639,155.7226,10602.0
2017-03-10 15:25:00,159.31,159.47,159.3,159.45,9585.0,155.7128,155.8692,155.703,155.8496,9585.0
2017-03-10 15:30:00,159.45,159.46,159.3,159.3,13505.0,155.8496,155.8594,155.703,155.703,13505.0
2017-03-10 15:35:00,159.31,159.41,159.28,159.28,14017.0,155.7128,155.8106,155.6835,155.6835,14017.0
2017-03-10 15:40:00,159.3,159.3,159.17,159.23,20048.0,155.703,155.703,155.576,155.6346,20048.0
2017-03-10 15:45:00,159.23,159.35,159.19,159.34,35482.0,155.6346,155.7519,155.5955,155.7421,35482.0
2017-03-10 15:50:00,159.33,159.42,159.26,159.36,29351.0,155.7324,155.8203,155.6639,155.7617,29351.0
2017-03-10 15:55:00,159.34,159.39,159.22,159.37,68951.0,155.7421,155.791,155.6248,155.7715,68951.0
2017-03-13 09:30:00,159.31,159.31,158.33,158.42,18974.0,155.8597,155.8597,154.9009,154.9889,18974.0
2017-03-13 09:35:00,158.58,158.76,158.26,158.36,9025.0,155.1455,155.3216,154.8324,154.9302,9025.0
2017-03-13 09:40:00,158.34,158.6,158.28,158.28,6978.0,154.9107,155.165,154.852,154.852,6978.0
2017-03-13 09:45:00,158.33,158.51,158.15,158.25,62268.0,154.9009,155.077,154.7248,154.8226,62268.0
2017-03-13 09:50:00,158.26,158.38,158.15,158.16,41142.0,154.8324,154.9498,154.7248,154.7346,41142.0
2017-03-13 09:55:00,158.16,158.23,158.02,158.09,11138.0,154.7346,154.8031,154.5976,154.6661,11138.0
2017-03-13 10:00:00,158.16,158.16,157.71,157.73,43108.0,154.7346,154.7346,154.2943,154.3139,43108.0
2017-03-13 10:05:00,157.71,157.89,157.66,157.88,49387.0,154.2943,154.4704,154.2454,154.4606,49387.0
2017-03-13 10:10:00,157.91,158.05,157.82,157.85,12814.0,154.49,154.627,154.4019,154.4313,12814.0
2017-03-13 10:15:00,157.87,158.28,157.84,158.15,15793.0,154.4509,154.852,154.4215,154.7248,15793.0
2017-03-13 10:20:00,158.15,158.28,158.15,158.28,5245.0,154.7248,154.852,154.7248,154.852,5245.0
2017-03-13 10:25:00,158.27,158.42,158.23,158.37,12977.0,154.8422,154.9889,154.8031,154.94,12977.0
2017-03-13 10:30:00,158.37,158.42,158.25,158.42,8778.0,154.94,154.9889,154.8226,154.9889,8778.0
2017-03-13 10:35:00,158.44,158.55,158.4,158.48,8346.0,155.0085,155.1161,154.9694,155.0476,8346.0
2017-03-13 10:40:00,158.44,158.59,158.41,158.53,8635.0,155.0085,155.1553,154.9792,155.0966,8635.0
2017-03-13 10:45:00,158.53,158.53,158.37,158.46,8597.0,155.0966,155.0966,154.94,155.0281,8597.0
2017-03-13 10:50:00,158.46,158.46,158.31,158.37,7967.0,155.0281,155.0281,154.8813,154.94,7967.0
2017-03-13 10:55:00,158.37,158.56,158.37,158.54,12546.0,154.94,155.1259,154.94,155.1063,12546.0
2017-03-13 11:00:00,158.52,158.62,158.46,158.62,7862.0,155.0868,155.1846,155.0281,155.1846,7862.0
2017-03-13 11:05:00,158.62,158.76,158.61,158.76,9930.0,155.1846,155.3216,155.1748,155.3216,9930.0
2017-03-13 11:10:00,158.74,158.77,158.7,158.72,9816.0,155.302,155.3314,155.2629,155.2824,9816.0
2017-03-13 11:15:00,158.7,158.71,158.57,158.57,24053.0,155.2629,155.2727,155.1357,155.1357,24053.0
2017-03-13 11:20:00,158.59,158.66,158.47,158.51,6321.0,155.1553,155.2237,155.0379,155.077,6321.0
2017-03-13 11:25:00,158.49,158.55,158.44,158.54,6751.0,155.0574,155.1161,155.0085,155.1063,6751.0
2017-03-13 11:30:00,158.48,158.48,158.19,158.25,29245.0,155.0476,155.0476,154.7639,154.8226,29245.0
2017-03-13 11:35:00,158.27,158.3,158.19,158.25,9541.0,154.8422,154.8715,154.7639,154.8226,9541.0
2017-03-13 11:40:00,158.24,158.25,158.15,158.25,7268.0,154.8128,154.8226,154.7248,154.8226,7268.0
2017-03-13 11:45:00,158.21,158.44,158.21,158.44,29060.0,154.7835,155.0085,154.7835,155.0085,29060.0
2017-03-13 11:50:00,158.46,158.69,158.46,158.62,13021.0,155.0281,155.2531,155.0281,155.1846,13021.0
2017-03-13 11:55:00,158.64,158.74,158.64,158.72,3457.0,155.2042,155.302,155.2042,155.2824,3457.0
2017-03-13 12:00:00,158.71,158.74,158.39,158.39,12576.0,155.2727,155.302,154.9596,154.9596,12576.0
2017-03-13 12:05:00,158.4,158.4,158.19,158.28,24396.0,154.9694,154.9694,154.7639,154.852,24396.0
2017-03-13 12:10:00,158.29,158.37,158.26,158.37,9379.0,154.8618,154.94,154.8324,154.94,9379.0
2017-03-13 12:15:00,158.37,158.43,158.29,158.29,4900.0,154.94,154.9987,154.8618,154.8618,4900.0
2017-03-13 12:20:00,158.28,158.44,158.26,158.38,8316.0,154.852,155.0085,154.8324,154.9498,8316.0
2017-03-13 12:25:00,158.36,158.44,158.31,158.31,10186.0,154.9302,155.0085,154.8813,154.8813,10186.0
2017-03-13 12:30:00,158.31,158.38,158.3,158.34,9908.0,154.8813,154.9498,154.8715,154.9107,9908.0
2017-03-13 12:35:00,158.33,158.4,158.31,158.31,6382.0,154.9009,154.9694,154.8813,154.8813,6382.0
2017-03-13 12:40:00,158.33,158.33,158.25,158.28,4174.0,154.9009,154.9009,154.8226,154.852,4174.0
2017-03-13 12:45:00,158.29,158.29,158.15,158.26,9527.0,154.8618,154.8618,154.7248,154.8324,9527.0
2017-03-13 12:50:00,158.24,158.25,158.14,158.2,6528.0,154.8128,154.8226,154.715,154.7737,6528.0
2017-03-13 12:55:00,158.22,158.33,158.19,158.3,20238.0,154.7933,154.9009,154.7639,154.8715,20238.0
2017-03-13 13:00:00,158.3,158.33,158.19,158.24,7778.0,154.8715,154.9009,154.7639,154.8128,7778.0
2017-03-13 13:05:00,158.23,158.28,158.2,158.28,3500.0,154.8031,154.852,154.7737,154.852,3500.0
2017-03-13 13:10:00,158.28,158.28,158.21,158.24,4001.0,154.852,154.852,154.7835,154.8128,4001.0
2017-03-13 13:15:00,158.26,158.27,158.11,158.11,3858.0,154.8324,154.8422,154.6857,154.6857,3858.0
2017-03-13 13:20:00,158.12,158.18,158.11,158.14,5250.0,154.6954,154.7541,154.6857,154.715,5250.0
2017-03-13 13:25:00,158.15,158.22,158.13,158.2,4876.0,154.7248,154.7933,154.7052,154.7737,4876.0
2017-03-13 13:30:00,158.23,158.32,158.18,158.32,4418.0,154.8031,154.8911,154.7541,154.8911,4418.0
2017-03-13 13:35:00,158.36,158.39,158.31,158.31,3458.0,154.9302,154.9596,154.8813,154.8813,3458.0
2017-03-13 13:40:00,158.33,158.42,158.29,158.42,5149.0,154.9009,154.9889,154.8618,154.9889,5149.0
2017-03-13 13:45:00,158.43,158.46,158.37,158.37,3303.0,154.9987,155.0281,154.94,154.94,3303.0
2017-03-13 13:50:00,158.37,158.46,158.36,158.41,2663.0,154.94,155.0281,154.9302,154.9792,2663.0
2017-03-13 13:55:00,158.43,158.52,158.42,158.48,3791.0,154.9987,155.0868,154.9889,155.0476,3791.0
2017-03-13 14:00:00,158.46,158.62,158.45,158.56,6212.0,155.0281,155.1846,155.0183,155.1259,6212.0
2017-03-13 14:05:00,158.55,158.57,158.51,158.56,4691.0,155.1161,155.1357,155.077,155.1259,4691.0
2017-03-13 14:10:00,158.52,158.64,158.47,158.57,7223.0,155.0868,155.2042,155.0379,155.1357,7223.0
2017-03-13 14:15:00,158.58,158.73,158.58,158.7,6831.0,155.1455,155.2922,155.1455,155.2629,6831.0
2017-03-13 14:20:00,158.67,158.79,158.66,158.79,7466.0,155.2335,155.3509,155.2237,155.3509,7466.0
2017-03-13 14:25:00,158.76,158.92,158.75,158.83,7661.0,155.3216,155.4781,155.3118,155.3901,7661.0
2017-03-13 14:30:00,158.82,158.9,158.82,158.87,4714.0,155.3803,155.4585,155.3803,155.4292,4714.0
2017-03-13 14:35:00,158.88,158.91,158.82,158.82,2862.0,155.439,155.4683,155.3803,155.3803,2862.0
2017-03-13 14:40:00,158.85,158.91,158.83,158.91,4542.0,155.4096,155.4683,155.3901,155.4683,4542.0
2017-03-13 14:45:00,158.89,158.9,158.8,158.88,7507.0,155.4488,155.4585,155.3607,155.439,7507.0
2017-03-13 14:50:00,158.91,158.99,158.91,158.95,4007.0,155.4683,155.5466,155.4683,155.5075,4007.0
2017-03-13 14:55:00,158.98,158.98,158.9,158.92,3995.0,155.5368,155.5368,155.4585,155.4781,3995.0
2017-03-13 15:00:00,158.91,158.96,158.88,158.93,7851.0,155.4683,155.5173,155.439,155.4879,7851.0
2017-03-13 15:05:00,158.91,158.91,158.83,158.84,7009.0,155.4683,155.4683,155.3901,155.3998,7009.0
2017-03-13 15:10:00,158.83,158.88,158.83,158.84,4300.0,155.3901,155.439,155.3901,155.3998,4300.0
2017-03-13 15:15:00,158.86,158.87,158.83,158.83,3397.0,155.4194,155.4292,155.3901,155.3901,3397.0
2017-03-13 15:20:00,158.85,158.85,158.75,158.78,11485.0,155.4096,155.4096,155.3118,155.3411,11485.0
2017-03-13 15:25:00,158.77,158.85,158.77,158.84,14241.0,155.3314,155.4096,155.3314,155.3998,14241.0
2017-03-13 15:30:00,158.82,158.91,158.79,158.84,15801.0,155.3803,155.4683,155.3509,155.3998,15801.0
2017-03-13 15:35:00,158.86,158.92,158.82,158.88,26858.0,155.4194,155.4781,155.3803,155.439,26858.0
2017-03-13 15:40:00,158.86,159.04,158.86,159.03,14523.0,155.4194,155.5955,155.4194,155.5857,14523.0
2017-03-13 15:45:00,159.03,159.14,159.03,159.09,27298.0,155.5857,155.6934,155.5857,155.6444,27298.0
2017-03-13 15:50:00,159.08,159.08,158.99,159.05,26247.0,155.6347,155.6347,155.5466,155.6053,26247.0
2017-03-13 15:55:00,159.05,159.08,158.95,159.05,66098.0,155.6053,155.6347,155.5075,155.6053,66098.0
2017-03-14 09:30:00,158.49,158.49,158.1,158.19,16585.0,155.0574,155.0574,154.6759,154.7639,16585.0
2017-03-14 09:35:00,158.19,158.37,157.95,158.37,10446.0,154.7639,154.94,154.5291,154.94,10446.0
2017-03-14 09:40:00,158.42,158.46,158.2,158.2,29000.0,154.9889,155.0281,154.7737,154.7737,29000.0
2017-03-14 09:45:00,158.39,158.39,158.09,158.17,10859.0,154.9596,154.9596,154.6661,154.7444,10859.0
2017-03-14 09:50:00,158.16,158.24,158.11,158.13,5156.0,154.7346,154.8128,154.6857,154.7052,5156.0
2017-03-14 09:55:00,158.13,158.23,158.06,158.1,6455.0,154.7052,154.8031,154.6367,154.6759,6455.0
2017-03-14 10:00:00,158.1,158.44,158.07,158.32,11722.0,154.6759,155.0085,154.6465,154.8911,11722.0
2017-03-14 10:05:00,158.33,158.33,158.14,158.14,9186.0,154.9009,154.9009,154.715,154.715,9186.0
2017-03-14 10:10:00,158.14,158.22,158.02,158.18,34948.0,154.715,154.7933,154.5976,154.7541,34948.0
2017-03-14 10:15:00,158.19,158.21,158.0,158.09,18446.0,154.7639,154.7835,154.578,154.6661,18446.0
2017-03-14 10:20:00,158.09,158.2,158.05,158.08,10568.0,154.6661,154.7737,154.627,154.6563,10568.0
2017-03-14 10:25:00,158.08,158.26,157.99,158.14,18150.0,154.6563,154.8324,154.5683,154.715,18150.0
2017-03-14 10:30:00,158.09,158.2,158.0,158.16,25232.0,154.6661,154.7737,154.578,154.7346,25232.0
2017-03-14 10:35:00,158.16,158.27,158.16,158.26,4825.0,154.7346,154.8422,154.7346,154.8324,4825.0
2017-03-14 10:40:00,158.23,158.25,158.11,158.18,33873.0,154.8031,154.8226,154.6857,154.7541,33873.0
2017-03-14 10:45:00,158.12,158.2,158.08,158.13,9343.0,154.6954,154.7737,154.6563,154.7052,9343.0
2017-03-14 10:50:00,158.15,158.23,158.11,158.11,5893.0,154.7248,154.8031,154.6857,154.6857,5893.0
2017-03-14 10:55:00,158.17,158.34,158.15,158.34,13712.0,154.7444,154.9107,154.7248,154.9107,13712.0
2017-03-14 11:00:00,158.33,158.41,158.32,158.41,8417.0,154.9009,154.9792,154.8911,154.9792,8417.0
2017-03-14 11:05:00,158.41,158.53,158.37,158.53,12738.0,154.9792,155.0966,154.94,155.0966,12738.0
2017-03-14 11:10:00,158.53,158.61,158.51,158.58,6900.0,155.0966,155.1748,155.077,155.1455,6900.0
2017-03-14 11:15:00,158.62,158.7,158.52,158.53,4146.0,155.1846,155.2629,155.0868,155.0966,4146.0
2017-03-14 11:20:00,158.6,158.65,158.21,158.23,11440.0,155.165,155.214,154.7835,154.8031,11440.0
2017-03-14 11:25:00,158.26,158.43,158.24,158.4,8289.0,154.8324,154.9987,154.8128,154.9694,8289.0
2017-03-14 11:30:00,158.41,158.45,158.32,158.36,13003.0,154.9792,155.0183,154.8911,154.9302,13003.0
2017-03-14 11:35:00,158.36,158.41,158.3,158.3,7438.0,154.9302,154.9792,154.8715,154.8715,7438.0
2017-03-14 11:40:00,158.31,158.39,158.25,158.25,6145.0,154.8813,154.9596,154.8226,154.8226,6145.0
2017-03-14 11:45:00,158.22,158.32,158.2,158.32,6742.0,154.7933,154.8911,154.7737,154.8911,6742.0
2017-03-14 11:50:00,158.32,158.38,158.27,158.27,11950.0,154.8911,154.9498,154.8422,154.8422,11950.0
2017-03-14 11:55:00,158.24,158.34,158.23,158.25,6607.0,154.8128,154.9107,154.8031,154.8226,6607.0
2017-03-14 12:00:00,158.26,158.28,158.2,158.22,8200.0,154.8324,154.852,154.7737,154.7933,8200.0
2017-03-14 12:05:00,158.24,158.27,158.08,158.11,10943.0,154.8128,154.8422,154.6563,154.6857,10943.0
2017-03-14 12:10:00,158.11,158.12,158.04,158.08,7742.0,154.6857,154.6954,154.6172,154.6563,7742.0
2017-03-14 12:15:00,158.09,158.14,158.0,158.03,12311.0,154.6661,154.715,154.578,154.6074,12311.0
2017-03-14 12:20:00,158.05,158.21,158.05,158.17,9537.0,154.627,154.7835,154.627,154.7444,9537.0
2017-03-14 12:25:00,158.21,158.26,158.19,158.26,1421.0,154.7835,154.8324,154.7639,154.8324,1421.0
2017-03-14 12:30:00,158.29,158.41,158.28,158.39,5558.0,154.8618,154.9792,154.852,154.9596,5558.0
2017-03-14 12:35:00,158.42,158.42,158.37,158.41,5405.0,154.9889,154.9889,154.94,154.9792,5405.0
2017-03-14 12:40:00,158.37,158.37,158.26,158.28,8345.0,154.94,154.94,154.8324,154.852,8345.0
2017-03-14 12:45:00,158.25,158.26,158.18,158.21,2700.0,154.8226,154.8324,154.7541,154.7835,2700.0
2017-03-14 12:50:00,158.2,158.24,158.19,158.22,2700.0,154.7737,154.8128,154.7639,154.7933,2700.0
2017-03-14 12:55:00,158.24,158.27,158.17,158.26,2988.0,154.8128,154.8422,154.7444,154.8324,2988.0
2017-03-14 13:00:00,158.29,158.29,158.25,158.28,1957.0,154.8618,154.8618,154.8226,154.852,1957.0
2017-03-14 13:05:00,158.27,158.3,158.25,158.3,3900.0,154.8422,154.8715,154.8226,154.8715,3900.0
2017-03-14 13:10:00,158.3,158.48,158.22,158.41,13717.0,154.8715,155.0476,154.7933,154.9792,13717.0
2017-03-14 13:15:00,158.42,158.46,158.42,158.46,1900.0,154.9889,155.0281,154.9889,155.0281,1900.0
2017-03-14 13:20:00,158.44,158.44,158.37,158.44,2000.0,155.0085,155.0085,154.94,155.0085,2000.0
2017-03-14 13:25:00,158.46,158.55,158.42,158.55,2317.0,155.0281,155.1161,154.9889,155.1161,2317.0
2017-03-14 13:30:00,158.56,158.57,158.5,158.54,7755.0,155.1259,155.1357,155.0672,155.1063,7755.0
2017-03-14 13:35:00,158.51,158.54,158.48,158.52,4075.0,155.077,155.1063,155.0476,155.0868,4075.0
2017-03-14 13:40:00,158.55,158.58,158.42,158.42,3545.0,155.1161,155.1455,154.9889,154.9889,3545.0
2017-03-14 13:45:00,158.42,158.43,158.33,158.36,2549.0,154.9889,154.9987,154.9009,154.9302,2549.0
2017-03-14 13:50:00,158.36,158.38,158.21,158.27,3087.0,154.9302,154.9498,154.7835,154.8422,3087.0
2017-03-14 13:55:00,158.31,158.34,158.27,158.32,3920.0,154.8813,154.9107,154.8422,154.8911,3920.0
2017-03-14 14:00:00,158.29,158.37,158.29,158.33,3819.0,154.8618,154.94,154.8618,154.9009,3819.0
2017-03-14 14:05:00,158.31,158.36,158.3,158.34,3244.0,154.8813,154.9302,154.8715,154.9107,3244.0
2017-03-14 14:10:00,158.34,158.34,158.16,158.16,3779.0,154.9107,154.9107,154.7346,154.7346,3779.0
2017-03-14 14:15:00,158.19,158.25,158.15,158.18,5443.0,154.7639,154.8226,154.7248,154.7541,5443.0
2017-03-14 14:20:00,158.22,158.25,158.15,158.24,3774.0,154.7933,154.8226,154.7248,154.8128,3774.0
2017-03-14 14:25:00,158.22,158.29,158.21,158.26,4054.0,154.7933,154.8618,154.7835,154.8324,4054.0
2017-03-14 14:30:00,158.26,158.34,158.26,158.3,3958.0,154.8324,154.9107,154.8324,154.8715,3958.0
2017-03-14 14:35:00,158.3,158.3,158.23,158.24,4607.0,154.8715,154.8715,154.8031,154.8128,4607.0
2017-03-14 14:40:00,158.23,158.25,158.22,158.25,9117.0,154.8031,154.8226,154.7933,154.8226,9117.0
2017-03-14 14:45:00,158.24,158.32,158.2,158.3,25431.0,154.8128,154.8911,154.7737,154.8715,25431.0
2017-03-14 14:50:00,158.25,158.27,158.19,158.27,14448.0,154.8226,154.8422,154.7639,154.8422,14448.0
2017-03-14 14:55:00,158.26,158.28,158.21,158.22,7062.0,154.8324,154.852,154.7835,154.7933,7062.0
2017-03-14 15:00:00,158.22,158.25,158.16,158.2,7266.0,154.7933,154.8226,154.7346,154.7737,7266.0
2017-03-14 15:05:00,158.19,158.29,158.19,158.25,19405.0,154.7639,154.8618,154.7639,154.8226,19405.0
2017-03-14 15:10:00,158.24,158.31,158.24,158.31,7130.0,154.8128,154.8813,154.8128,154.8813,7130.0
2017-03-14 15:15:00,158.31,158.36,158.31,158.33,4900.0,154.8813,154.9302,154.8813,154.9009,4900.0
2017-03-14 15:20:00,158.34,158.38,158.31,158.37,5828.0,154.9107,154.9498,154.8813,154.94,5828.0
2017-03-14 15:25:00,158.36,158.43,158.36,158.37,7225.0,154.9302,154.9987,154.9302,154.94,7225.0
2017-03-14 15:30:00,158.37,158.43,158.29,158.42,11302.0,154.94,154.9987,154.8618,154.9889,11302.0
2017-03-14 15:35:00,158.4,158.41,158.27,158.27,9836.0,154.9694,154.9792,154.8422,154.8422,9836.0
2017-03-14 15:40:00,158.24,158.29,158.24,158.28,12764.0,154.8128,154.8618,154.8128,154.852,12764.0
2017-03-14 15:45:00,158.27,158.38,158.24,158.33,22422.0,154.8422,154.9498,154.8128,154.9009,22422.0
2017-03-14 15:50:00,158.33,158.34,158.24,158.3,24891.0,154.9009,154.9107,154.8128,154.8715,24891.0
2017-03-14 15:55:00,158.31,158.36,158.24,158.33,50303.0,154.8813,154.9302,154.8128,154.9009,50303.0
2017-03-15 09:30:00,158.59,159.51,158.36,159.51,38573.0,155.1553,156.0553,154.9302,156.0553,38573.0
2017-03-15 09:35:00,159.51,159.93,159.27,159.93,17394.0,156.0553,156.4662,155.8205,156.4662,17394.0
2017-03-15 09:40:00,159.87,160.48,159.81,160.1,68620.0,156.4075,157.0043,156.3488,156.6326,68620.0
2017-03-15 09:45:00,160.08,160.63,159.85,160.33,36160.0,156.613,157.1511,156.388,156.8576,36160.0
2017-03-15 09:50:00,160.42,160.75,160.14,160.57,40596.0,156.9456,157.2685,156.6717,157.0924,40596.0
2017-03-15 09:55:00,160.69,161.0,160.54,160.92,80762.0,157.2098,157.5131,157.063,157.4348,80762.0
2017-03-15 10:00:00,160.9,161.0,160.63,160.67,60972.0,157.4152,157.5131,157.1511,157.1902,60972.0
2017-03-15 10:05:00,160.71,160.96,160.56,160.8,56924.0,157.2293,157.4739,157.0826,157.3174,56924.0
2017-03-15 10:10:00,160.85,161.08,160.8,161.02,38473.0,157.3663,157.5913,157.3174,157.5326,38473.0
2017-03-15 10:15:00,160.99,161.27,160.94,161.19,43740.0,157.5033,157.7772,157.4544,157.699,43740.0
2017-03-15 10:20:00,161.16,161.66,161.01,161.03,55492.0,157.6696,158.1588,157.5229,157.5424,55492.0
2017-03-15 10:25:00,160.93,161.41,160.93,161.36,26096.0,157.4446,157.9142,157.4446,157.8653,26096.0
2017-03-15 10:30:00,161.36,161.4,160.98,161.18,38752.0,157.8653,157.9044,157.4935,157.6892,38752.0
2017-03-15 10:35:00,161.15,161.4,161.1,161.25,39262.0,157.6598,157.9044,157.6109,157.7577,39262.0
2017-03-15 10:40:00,161.25,161.44,160.98,161.21,72205.0,157.7577,157.9435,157.4935,157.7185,72205.0
2017-03-15 10:45:00,161.2,161.5,161.14,161.5,35861.0,157.7087,158.0022,157.65,158.0022,35861.0
2017-03-15 10:50:00,161.46,161.54,161.38,161.4,66076.0,157.9631,158.0414,157.8848,157.9044,66076.0
2017-03-15 10:55:00,161.43,161.5,160.75,160.99,38527.0,157.9338,158.0022,157.2685,157.5033,38527.0
2017-03-15 11:00:00,160.99,161.07,160.51,160.56,39074.0,157.5033,157.5816,157.0337,157.0826,39074.0
2017-03-15 11:05:00,160.54,160.66,160.2,160.36,43667.0,157.063,157.1804,156.7304,156.8869,43667.0
2017-03-15 11:10:00,160.25,160.29,160.01,160.25,18046.0,156.7793,156.8184,156.5445,156.7793,18046.0
2017-03-15 11:15:00,160.25,160.46,160.14,160.23,15312.0,156.7793,156.9848,156.6717,156.7597,15312.0
2017-03-15 11:20:00,160.23,160.32,160.05,160.28,13464.0,156.7597,156.8478,156.5836,156.8087,13464.0
2017-03-15 11:25:00,160.25,160.66,160.25,160.49,19344.0,156.7793,157.1804,156.7793,157.0141,19344.0
2017-03-15 11:30:00,160.51,160.71,160.48,160.65,13042.0,157.0337,157.2293,157.0043,157.1706,13042.0
2017-03-15 11:35:00,160.69,160.7,160.26,160.36,15241.0,157.2098,157.2196,156.7891,156.8869,15241.0
2017-03-15 11:40:00,160.39,160.59,160.39,160.53,13729.0,156.9163,157.1119,156.9163,157.0532,13729.0
2017-03-15 11:45:00,160.53,160.56,160.39,160.53,13619.0,157.0532,157.0826,156.9163,157.0532,13619.0
2017-03-15 11:50:00,160.52,160.61,160.21,160.38,13650.0,157.0435,157.1315,156.7402,156.9065,13650.0
2017-03-15 11:55:00,160.34,160.54,160.29,160.37,9524.0,156.8674,157.063,156.8184,156.8967,9524.0
2017-03-15 12:00:00,160.36,160.44,160.22,160.3,13468.0,156.8869,156.9652,156.75,156.8282,13468.0
2017-03-15 12:05:00,160.27,160.48,160.21,160.39,5747.0,156.7989,157.0043,156.7402,156.9163,5747.0
2017-03-15 12:10:00,160.41,160.74,160.39,160.74,12374.0,156.9358,157.2587,156.9163,157.2587,12374.0
2017-03-15 12:15:00,160.73,160.73,160.57,160.69,10742.0,157.2489,157.2489,157.0924,157.2098,10742.0
2017-03-15 12:20:00,160.7,160.81,160.61,160.7,13446.0,157.2196,157.3272,157.1315,157.2196,13446.0
2017-03-15 12:25:00,160.7,160.78,160.6,160.78,7273.0,157.2196,157.2978,157.1217,157.2978,7273.0
2017-03-15 12:30:00,160.74,160.83,160.61,160.76,11490.0,157.2587,157.3468,157.1315,157.2783,11490.0
2017-03-15 12:35:00,160.78,160.82,160.63,160.67,9998.0,157.2978,157.337,157.1511,157.1902,9998.0
2017-03-15 12:40:00,160.7,160.75,160.59,160.67,10183.0,157.2196,157.2685,157.1119,157.1902,10183.0
2017-03-15 12:45:00,160.64,160.83,160.63,160.7,13069.0,157.1609,157.3468,157.1511,157.2196,13069.0
2017-03-15 12:50:00,160.69,160.81,160.63,160.79,9651.0,157.2098,157.3272,157.1511,157.3076,9651.0
2017-03-15 12:55:00,160.81,160.88,160.68,160.68,9043.0,157.3272,157.3957,157.2,157.2,9043.0
2017-03-15 13:00:00,160.69,160.88,160.69,160.75,10863.0,157.2098,157.3957,157.2098,157.2685,10863.0
2017-03-15 13:05:00,160.75,160.83,160.66,160.83,10334.0,157.2685,157.3468,157.1804,157.3468,10334.0
2017-03-15 13:10:00,160.83,160.83,160.6,160.6,12375.0,157.3468,157.3468,157.1217,157.1217,12375.0
2017-03-15 13:15:00,160.59,160.63,160.49,160.57,10667.0,157.1119,157.1511,157.0141,157.0924,10667.0
2017-03-15 13:20:00,160.55,160.68,160.44,160.53,8880.0,157.0728,157.2,156.9652,157.0532,8880.0
2017-03-15 13:25:00,160.51,160.55,160.45,160.48,6714.0,157.0337,157.0728,156.975,157.0043,6714.0
2017-03-15 13:30:00,160.44,160.52,160.38,160.4,8505.0,156.9652,157.0435,156.9065,156.9261,8505.0
2017-03-15 13:35:00,160.4,160.57,160.4,160.54,10734.0,156.9261,157.0924,156.9261,157.063,10734.0
2017-03-15 13:40:00,160.55,160.55,160.36,160.47,16222.0,157.0728,157.0728,156.8869,156.9945,16222.0
2017-03-15 13:45:00,160.44,160.55,160.41,160.53,10076.0,156.9652,157.0728,156.9358,157.0532,10076.0
2017-03-15 13:50:00,160.53,160.55,160.44,160.53,10001.0,157.0532,157.0728,156.9652,157.0532,10001.0
2017-03-15 13:55:00,160.53,160.54,160.25,160.32,26750.0,157.0532,157.063,156.7793,156.8478,26750.0
2017-03-15 14:00:00,160.45,160.99,160.45,160.92,43664.0,156.975,157.5033,156.975,157.4348,43664.0
2017-03-15 14:05:00,160.87,161.04,160.71,160.74,27098.0,157.3859,157.5522,157.2293,157.2587,27098.0
2017-03-15 14:10:00,160.66,160.88,160.59,160.82,14069.0,157.1804,157.3957,157.1119,157.337,14069.0
2017-03-15 14:15:00,160.8,160.8,160.52,160.59,13795.0,157.3174,157.3174,157.0435,157.1119,13795.0
2017-03-15 14:20:00,160.59,160.71,160.39,160.66,16215.0,157.1119,157.2293,156.9163,157.1804,16215.0
2017-03-15 14:25:00,160.6,160.81,160.55,160.81,14357.0,157.1217,157.3272,157.0728,157.3272,14357.0
2017-03-15 14:30:00,160.81,160.87,160.47,160.55,19566.0,157.3272,157.3859,156.9945,157.0728,19566.0
2017-03-15 14:35:00,160.51,160.69,160.44,160.6,17905.0,157.0337,157.2098,156.9652,157.1217,17905.0
2017-03-15 14:40:00,160.61,160.74,160.57,160.74,10964.0,157.1315,157.2587,157.0924,157.2587,10964.0
2017-03-15 14:45:00,160.72,161.0,160.71,160.93,26347.0,157.2391,157.5131,157.2293,157.4446,26347.0
2017-03-15 14:50:00,160.97,160.97,160.8,160.94,15436.0,157.4837,157.4837,157.3174,157.4544,15436.0
2017-03-15 14:55:00,160.88,160.94,160.79,160.8,21941.0,157.3957,157.4544,157.3076,157.3174,21941.0
2017-03-15 15:00:00,160.85,160.93,160.71,160.71,16587.0,157.3663,157.4446,157.2293,157.2293,16587.0
2017-03-15 15:05:00,160.74,160.85,160.63,160.76,26550.0,157.2587,157.3663,157.1511,157.2783,26550.0
2017-03-15 15:10:00,160.75,161.05,160.62,161.05,23596.0,157.2685,157.562,157.1413,157.562,23596.0
2017-03-15 15:15:00,161.06,161.14,160.93,160.97,23139.0,157.5718,157.65,157.4446,157.4837,23139.0
2017-03-15 15:20:00,160.96,161.06,160.89,161.05,18638.0,157.4739,157.5718,157.4055,157.562,18638.0
2017-03-15 15:25:00,161.06,161.12,160.97,161.06,26069.0,157.5718,157.6305,157.4837,157.5718,26069.0
2017-03-15 15:30:00,161.08,161.44,161.08,161.31,31641.0,157.5913,157.9435,157.5913,157.8164,31641.0
2017-03-15 15:35:00,161.31,161.49,161.27,161.34,39986.0,157.8164,157.9925,157.7772,157.8457,39986.0
2017-03-15 15:40:00,161.35,161.48,161.28,161.42,41459.0,157.8555,157.9827,157.787,157.924,41459.0
2017-03-15 15:45:00,161.41,161.41,161.18,161.18,51306.0,157.9142,157.9142,157.6892,157.6892,51306.0
2017-03-15 15:50:00,161.18,161.32,161.12,161.27,55278.0,157.6892,157.8261,157.6305,157.7772,55278.0
2017-03-15 15:55:00,161.29,161.29,160.96,161.04,78478.0,157.7968,157.7968,157.4739,157.5522,78478.0
2017-03-16 09:30:00,158.03,159.5,157.82,158.93,191618.0,154.6074,156.0456,154.4019,155.4879,191618.0
2017-03-16 09:35:00,158.93,159.18,157.22,157.54,116337.0,155.4879,155.7325,153.8149,154.128,116337.0
2017-03-16 09:40:00,157.4,157.74,157.24,157.46,146861.0,153.991,154.3237,153.8345,154.0497,146861.0
2017-03-16 09:45:00,157.46,158.09,157.41,158.06,56773.0,154.0497,154.6661,154.0008,154.6367,56773.0
2017-03-16 09:50:00,158.11,158.51,157.9,158.28,85651.0,154.6857,155.077,154.4802,154.852,85651.0
2017-03-16 09:55:00,158.12,158.27,157.55,157.59,38723.0,154.6954,154.8422,154.1378,154.1769,38723.0
2017-03-16 10:00:00,157.49,157.76,157.24,157.44,58081.0,154.0791,154.3432,153.8345,154.0302,58081.0
2017-03-16 10:05:00,157.44,157.57,157.01,157.16,42962.0,154.0302,154.1574,153.6095,153.7562,42962.0
2017-03-16 10:10:00,157.22,157.59,157.15,157.39,58810.0,153.8149,154.1769,153.7465,153.9813,58810.0
2017-03-16 10:15:00,157.39,157.39,157.01,157.03,33239.0,153.9813,153.9813,153.6095,153.6291,33239.0
2017-03-16 10:20:00,157.02,157.36,156.85,157.36,52126.0,153.6193,153.9519,153.4529,153.9519,52126.0
2017-03-16 10:25:00,157.39,157.86,157.35,157.75,59886.0,153.9813,154.4411,153.9421,154.3335,59886.0
2017-03-16 10:30:00,157.77,158.06,157.68,158.05,43592.0,154.353,154.6367,154.265,154.627,43592.0
2017-03-16 10:35:00,158.03,158.16,157.7,157.79,51167.0,154.6074,154.7346,154.2845,154.3726,51167.0
2017-03-16 10:40:00,157.79,158.06,157.78,157.83,99218.0,154.3726,154.6367,154.3628,154.4117,99218.0
2017-03-16 10:45:00,157.81,158.18,157.8,157.94,25951.0,154.3922,154.7541,154.3824,154.5193,25951.0
2017-03-16 10:50:00,157.93,158.01,157.85,158.0,19360.0,154.5096,154.5878,154.4313,154.578,19360.0
2017-03-16 10:55:00,157.99,158.03,157.83,157.97,38519.0,154.5683,154.6074,154.4117,154.5487,38519.0
2017-03-16 11:00:00,158.01,158.02,157.61,157.66,54071.0,154.5878,154.5976,154.1965,154.2454,54071.0
2017-03-16 11:05:00,157.59,157.92,157.38,157.81,33616.0,154.1769,154.4998,153.9715,154.3922,33616.0
2017-03-16 11:10:00,157.82,158.0,157.75,157.99,30136.0,154.4019,154.578,154.3335,154.5683,30136.0
2017-03-16 11:15:00,157.93,158.09,157.89,157.99,11545.0,154.5096,154.6661,154.4704,154.5683,11545.0
2017-03-16 11:20:00,158.01,158.45,157.98,158.37,37785.0,154.5878,155.0183,154.5585,154.94,37785.0
2017-03-16 11:25:00,158.31,158.4,157.96,158.0,40877.0,154.8813,154.9694,154.5389,154.578,40877.0
2017-03-16 11:30:00,158.03,158.09,157.82,157.89,44074.0,154.6074,154.6661,154.4019,154.4704,44074.0
2017-03-16 11:35:00,157.81,157.83,157.23,157.23,24045.0,154.3922,154.4117,153.8247,153.8247,24045.0
2017-03-16 11:40:00,157.25,157.42,157.17,157.23,16281.0,153.8443,154.0106,153.766,153.8247,16281.0
2017-03-16 11:45:00,157.21,157.59,157.15,157.42,37063.0,153.8052,154.1769,153.7465,154.0106,37063.0
2017-03-16 11:50:00,157.37,157.79,157.36,157.62,39409.0,153.9617,154.3726,153.9519,154.2063,39409.0
2017-03-16 11:55:00,157.64,157.73,157.12,157.25,25396.0,154.2258,154.3139,153.7171,153.8443,25396.0
2017-03-16 12:00:00,157.21,157.52,157.09,157.45,25807.0,153.8052,154.1084,153.6878,154.04,25807.0
2017-03-16 12:05:00,157.34,157.53,157.3,157.42,22472.0,153.9323,154.1182,153.8932,154.0106,22472.0
2017-03-16 12:10:00,157.46,157.52,157.29,157.35,16286.0,154.0497,154.1084,153.8834,153.9421,16286.0
2017-03-16 12:15:00,157.35,157.55,157.33,157.49,14949.0,153.9421,154.1378,153.9226,154.0791,14949.0
2017-03-16 12:20:00,157.47,157.52,157.37,157.45,15300.0,154.0595,154.1084,153.9617,154.04,15300.0
2017-03-16 12:25:00,157.44,157.54,157.42,157.5,10891.0,154.0302,154.128,154.0106,154.0889,10891.0
2017-03-16 12:30:00,157.45,157.61,157.41,157.56,20550.0,154.04,154.1965,154.0008,154.1476,20550.0
2017-03-16 12:35:00,157.59,157.63,157.46,157.53,11772.0,154.1769,154.2161,154.0497,154.1182,11772.0
2017-03-16 12:40:00,157.52,157.7,157.45,157.7,13695.0,154.1084,154.2845,154.04,154.2845,13695.0
2017-03-16 12:45:00,157.68,157.79,157.66,157.69,7750.0,154.265,154.3726,154.2454,154.2748,7750.0
2017-03-16 12:50:00,157.65,157.81,157.65,157.77,10735.0,154.2356,154.3922,154.2356,154.353,10735.0
2017-03-16 12:55:00,157.74,157.79,157.69,157.71,6084.0,154.3237,154.3726,154.2748,154.2943,6084.0
2017-03-16 13:00:00,157.72,157.79,157.53,157.56,14289.0,154.3041,154.3726,154.1182,154.1476,14289.0
2017-03-16 13:05:00,157.52,157.73,157.52,157.55,10010.0,154.1084,154.3139,154.1084,154.1378,10010.0
2017-03-16 13:10:00,157.57,157.7,157.57,157.6,7424.0,154.1574,154.2845,154.1574,154.1867,7424.0
2017-03-16 13:15:00,157.59,157.59,157.32,157.32,6818.0,154.1769,154.1769,153.9128,153.9128,6818.0
2017-03-16 13:20:00,157.33,157.47,157.28,157.32,8332.0,153.9226,154.0595,153.8736,153.9128,8332.0
2017-03-16 13:25:00,157.32,157.38,157.19,157.29,9979.0,153.9128,153.9715,153.7856,153.8834,9979.0
2017-03-16 13:30:00,157.28,157.58,157.27,157.52,26840.0,153.8736,154.1671,153.8639,154.1084,26840.0
2017-03-16 13:35:00,157.5,157.53,157.23,157.4,11709.0,154.0889,154.1182,153.8247,153.991,11709.0
2017-03-16 13:40:00,157.4,157.41,157.26,157.31,5959.0,153.991,154.0008,153.8541,153.903,5959.0
2017-03-16 13:45:00,157.38,157.49,157.29,157.39,9512.0,153.9715,154.0791,153.8834,153.9813,9512.0
2017-03-16 13:50:00,157.39,157.72,157.28,157.6,20873.0,153.9813,154.3041,153.8736,154.1867,20873.0
2017-03-16 13:55:00,157.62,157.64,157.34,157.34,8203.0,154.2063,154.2258,153.9323,153.9323,8203.0
2017-03-16 14:00:00,157.32,157.51,157.18,157.45,14777.0,153.9128,154.0987,153.7758,154.04,14777.0
2017-03-16 14:05:00,157.47,157.49,157.36,157.4,12381.0,154.0595,154.0791,153.9519,153.991,12381.0
2017-03-16 14:10:00,157.4,157.4,157.27,157.39,8662.0,153.991,153.991,153.8639,153.9813,8662.0
2017-03-16 14:15:00,157.38,157.42,157.15,157.4,26769.0,153.9715,154.0106,153.7465,153.991,26769.0
2017-03-16 14:20:00,157.43,157.47,157.32,157.34,8505.0,154.0204,154.0595,153.9128,153.9323,8505.0
2017-03-16 14:25:00,157.39,157.48,157.32,157.32,10438.0,153.9813,154.0693,153.9128,153.9128,10438.0
2017-03-16 14:30:00,157.3,157.56,157.27,157.45,18493.0,153.8932,154.1476,153.8639,154.04,18493.0
2017-03-16 14:35:00,157.47,157.71,157.45,157.64,15058.0,154.0595,154.2943,154.04,154.2258,15058.0
2017-03-16 14:40:00,157.64,157.79,157.46,157.46,24604.0,154.2258,154.3726,154.0497,154.0497,24604.0
2017-03-16 14:45:00,157.45,157.47,157.25,157.45,50871.0,154.04,154.0595,153.8443,154.04,50871.0
2017-03-16 14:50:00,157.45,157.57,157.4,157.55,15931.0,154.04,154.1574,153.991,154.1378,15931.0
2017-03-16 14:55:00,157.53,157.56,157.34,157.5,13499.0,154.1182,154.1476,153.9323,154.0889,13499.0
2017-03-16 15:00:00,157.5,157.61,157.43,157.59,21913.0,154.0889,154.1965,154.0204,154.1769,21913.0
2017-03-16 15:05:00,157.59,157.79,157.52,157.77,30429.0,154.1769,154.3726,154.1084,154.353,30429.0
2017-03-16 15:10:00,157.72,157.93,157.72,157.93,22843.0,154.3041,154.5096,154.3041,154.5096,22843.0
2017-03-16 15:15:00,157.9,158.07,157.88,158.03,29802.0,154.4802,154.6465,154.4606,154.6074,29802.0
2017-03-16 15:20:00,158.03,158.11,157.96,158.02,27917.0,154.6074,154.6857,154.5389,154.5976,27917.0
2017-03-16 15:25:00,158.01,158.08,157.84,157.99,52485.0,154.5878,154.6563,154.4215,154.5683,52485.0
2017-03-16 15:30:00,157.99,157.99,157.63,157.72,55109.0,154.5683,154.5683,154.2161,154.3041,55109.0
2017-03-16 15:35:00,157.72,157.76,157.58,157.69,25554.0,154.3041,154.3432,154.1671,154.2748,25554.0
2017-03-16 15:40:00,157.69,157.82,157.64,157.77,32811.0,154.2748,154.4019,154.2258,154.353,32811.0
2017-03-16 15:45:00,157.77,157.94,157.77,157.81,50179.0,154.353,154.5193,154.353,154.3922,50179.0
2017-03-16 15:50:00,157.82,157.96,157.81,157.83,54004.0,154.4019,154.5389,154.3922,154.4117,54004.0
2017-03-16 15:55:00,157.84,158.08,157.84,158.01,94676.0,154.4215,154.6563,154.4215,154.5878,94676.0
2017-03-17 09:30:00,158.54,158.54,157.07,157.17,345536.0,155.1063,155.1063,153.6682,153.766,345536.0
2017-03-17 09:35:00,157.15,157.53,156.38,156.53,40905.0,153.7465,154.1182,152.9931,153.1399,40905.0
2017-03-17 09:40:00,156.52,157.15,156.5,156.94,27924.0,153.1301,153.7465,153.1105,153.541,27924.0
2017-03-17 09:45:00,156.9,157.31,156.75,157.31,11402.0,153.5019,153.903,153.3551,153.903,11402.0
2017-03-17 09:50:00,157.31,157.62,157.31,157.62,44261.0,153.903,154.2063,153.903,154.2063,44261.0
2017-03-17 09:55:00,157.64,157.64,157.4,157.44,18552.0,154.2258,154.2258,153.991,154.0302,18552.0
2017-03-17 10:00:00,157.5,158.06,157.47,158.0,25955.0,154.0889,154.6367,154.0595,154.578,25955.0
2017-03-17 10:05:00,157.9,157.93,157.33,157.35,37133.0,154.4802,154.5096,153.9226,153.9421,37133.0
2017-03-17 10:10:00,157.31,157.54,157.3,157.54,22278.0,153.903,154.128,153.8932,154.128,22278.0
2017-03-17 10:15:00,157.58,157.68,157.48,157.68,19058.0,154.1671,154.265,154.0693,154.265,19058.0
2017-03-17 10:20:00,157.62,157.72,157.48,157.63,21089.0,154.2063,154.3041,154.0693,154.2161,21089.0
2017-03-17 10:25:00,157.65,157.66,157.51,157.61,16005.0,154.2356,154.2454,154.0987,154.1965,16005.0
2017-03-17 10:30:00,157.66,157.75,157.55,157.66,26407.0,154.2454,154.3335,154.1378,154.2454,26407.0
2017-03-17 10:35:00,157.66,157.73,157.5,157.6,24009.0,154.2454,154.3139,154.0889,154.1867,24009.0
2017-03-17 10:40:00,157.6,157.8,157.6,157.67,21499.0,154.1867,154.3824,154.1867,154.2552,21499.0
2017-03-17 10:45:00,157.71,157.79,157.62,157.79,8622.0,154.2943,154.3726,154.2063,154.3726,8622.0
2017-03-17 10:50:00,157.81,157.81,157.61,157.62,14485.0,154.3922,154.3922,154.1965,154.2063,14485.0
2017-03-17 10:55:00,157.67,157.84,157.62,157.84,27977.0,154.2552,154.4215,154.2063,154.4215,27977.0
2017-03-17 11:00:00,157.77,157.81,157.57,157.58,24392.0,154.353,154.3922,154.1574,154.1671,24392.0
2017-03-17 11:05:00,157.66,157.84,157.66,157.81,14568.0,154.2454,154.4215,154.2454,154.3922,14568.0
2017-03-17 11:10:00,157.83,157.95,157.8,157.86,26114.0,154.4117,154.5291,154.3824,154.4411,26114.0
2017-03-17 11:15:00,157.84,158.0,157.76,157.88,28765.0,154.4215,154.578,154.3432,154.4606,28765.0
2017-03-17 11:20:00,157.88,157.98,157.84,157.91,15576.0,154.4606,154.5585,154.4215,154.49,15576.0
2017-03-17 11:25:00,157.94,157.99,157.9,157.9,7837.0,154.5193,154.5683,154.4802,154.4802,7837.0
2017-03-17 11:30:00,157.9,158.2,157.89,158.14,16131.0,154.4802,154.7737,154.4704,154.715,16131.0
2017-03-17 11:35:00,158.16,158.19,157.96,158.16,18043.0,154.7346,154.7639,154.5389,154.7346,18043.0
2017-03-17 11:40:00,158.15,158.4,158.12,158.4,19908.0,154.7248,154.9694,154.6954,154.9694,19908.0
2017-03-17 11:45:00,158.41,158.46,158.35,158.43,10011.0,154.9792,155.0281,154.9205,154.9987,10011.0
2017-03-17 11:50:00,158.4,158.55,158.36,158.55,26584.0,154.9694,155.1161,154.9302,155.1161,26584.0
2017-03-17 11:55:00,158.52,158.68,158.43,158.68,14225.0,155.0868,155.2433,154.9987,155.2433,14225.0
2017-03-17 12:00:00,158.66,158.72,158.54,158.67,11886.0,155.2237,155.2824,155.1063,155.2335,11886.0
2017-03-17 12:05:00,158.67,158.71,158.55,158.56,8656.0,155.2335,155.2727,155.1161,155.1259,8656.0
2017-03-17 12:10:00,158.54,158.63,158.53,158.53,7812.0,155.1063,155.1944,155.0966,155.0966,7812.0
2017-03-17 12:15:00,158.51,158.71,158.5,158.68,10007.0,155.077,155.2727,155.0672,155.2433,10007.0
2017-03-17 12:20:00,158.68,158.71,158.63,158.66,8200.0,155.2433,155.2727,155.1944,155.2237,8200.0
2017-03-17 12:25:00,158.64,158.67,158.57,158.59,6198.0,155.2042,155.2335,155.1357,155.1553,6198.0
2017-03-17 12:30:00,158.59,158.69,158.55,158.56,13631.0,155.1553,155.2531,155.1161,155.1259,13631.0
2017-03-17 12:35:00,158.58,158.67,158.57,158.57,6187.0,155.1455,155.2335,155.1357,155.1357,6187.0
2017-03-17 12:40:00,158.62,158.85,158.62,158.82,6511.0,155.1846,155.4096,155.1846,155.3803,6511.0
2017-03-17 12:45:00,158.77,158.79,158.61,158.62,7913.0,155.3314,155.3509,155.1748,155.1846,7913.0
2017-03-17 12:50:00,158.61,158.74,158.61,158.65,12121.0,155.1748,155.302,155.1748,155.214,12121.0
2017-03-17 12:55:00,158.68,158.74,158.5,158.5,5026.0,155.2433,155.302,155.0672,155.0672,5026.0
2017-03-17 13:00:00,158.49,158.61,158.49,158.52,6371.0,155.0574,155.1748,155.0574,155.0868,6371.0
2017-03-17 13:05:00,158.53,158.64,158.49,158.62,8696.0,155.0966,155.2042,155.0574,155.1846,8696.0
2017-03-17 13:10:00,158.64,158.66,158.56,158.58,7769.0,155.2042,155.2237,155.1259,155.1455,7769.0
2017-03-17 13:15:00,158.6,158.61,158.48,158.56,9841.0,155.165,155.1748,155.0476,155.1259,9841.0
2017-03-17 13:20:00,158.55,158.55,158.45,158.45,6935.0,155.1161,155.1161,155.0183,155.0183,6935.0
2017-03-17 13:25:00,158.46,158.5,158.46,158.5,12019.0,155.0281,155.0672,155.0281,155.0672,12019.0
2017-03-17 13:30:00,158.5,158.58,158.43,158.56,8867.0,155.0672,155.1455,154.9987,155.1259,8867.0
2017-03-17 13:35:00,158.56,158.65,158.56,158.6,6986.0,155.1259,155.214,155.1259,155.165,6986.0
2017-03-17 13:40:00,158.6,158.67,158.54,158.54,15332.0,155.165,155.2335,155.1063,155.1063,15332.0
2017-03-17 13:45:00,158.52,158.62,158.5,158.62,8157.0,155.0868,155.1846,155.0672,155.1846,8157.0
2017-03-17 13:50:00,158.64,158.83,158.64,158.83,12836.0,155.2042,155.3901,155.2042,155.3901,12836.0
2017-03-17 13:55:00,158.83,158.94,158.8,158.82,14209.0,155.3901,155.4977,155.3607,155.3803,14209.0
2017-03-17 14:00:00,158.84,158.93,158.83,158.9,11927.0,155.3998,155.4879,155.3901,155.4585,11927.0
2017-03-17 14:05:00,158.89,158.95,158.84,158.94,10251.0,155.4488,155.5075,155.3998,155.4977,10251.0
2017-03-17 14:10:00,158.95,159.03,158.95,159.03,13881.0,155.5075,155.5857,155.5075,155.5857,13881.0
2017-03-17 14:15:00,159.03,159.05,158.9,158.96,12023.0,155.5857,155.6053,155.4585,155.5173,12023.0
2017-03-17 14:20:00,158.93,158.99,158.86,158.99,11412.0,155.4879,155.5466,155.4194,155.5466,11412.0
2017-03-17 14:25:00,158.97,159.09,158.93,158.96,98678.0,155.527,155.6444,155.4879,155.5173,98678.0
2017-03-17 14:30:00,158.95,159.02,158.92,158.94,9296.0,155.5075,155.576,155.4781,155.4977,9296.0
2017-03-17 14:35:00,158.92,158.94,158.8,158.83,12337.0,155.4781,155.4977,155.3607,155.3901,12337.0
2017-03-17 14:40:00,158.85,158.95,158.79,158.82,9413.0,155.4096,155.5075,155.3509,155.3803,9413.0
2017-03-17 14:45:00,158.79,158.85,158.73,158.73,10950.0,155.3509,155.4096,155.2922,155.2922,10950.0
2017-03-17 14:50:00,158.69,158.72,158.57,158.57,8718.0,155.2531,155.2824,155.1357,155.1357,8718.0
2017-03-17 14:55:00,158.58,158.59,158.47,158.48,18388.0,155.1455,155.1553,155.0379,155.0476,18388.0
2017-03-17 15:00:00,158.49,158.58,158.48,158.49,16055.0,155.0574,155.1455,155.0476,155.0574,16055.0
2017-03-17 15:05:00,158.48,158.59,158.45,158.57,10293.0,155.0476,155.1553,155.0183,155.1357,10293.0
2017-03-17 15:10:00,158.55,158.58,158.47,158.51,6888.0,155.1161,155.1455,155.0379,155.077,6888.0
2017-03-17 15:15:00,158.47,158.52,158.42,158.46,12397.0,155.0379,155.0868,154.9889,155.0281,12397.0
2017-03-17 15:20:00,158.48,158.49,158.37,158.38,6938.0,155.0476,155.0574,154.94,154.9498,6938.0
2017-03-17 15:25:00,158.37,158.39,158.28,158.34,22273.0,154.94,154.9596,154.852,154.9107,22273.0
2017-03-17 15:30:00,158.36,158.39,158.25,158.29,22098.0,154.9302,154.9596,154.8226,154.8618,22098.0
2017-03-17 15:35:00,158.29,158.3,158.09,158.15,25486.0,154.8618,154.8715,154.6661,154.7248,25486.0
2017-03-17 15:40:00,158.15,158.18,158.0,158.1,30811.0,154.7248,154.7541,154.578,154.6759,30811.0
2017-03-17 15:45:00,158.15,158.18,157.96,157.99,40322.0,154.7248,154.7541,154.5389,154.5683,40322.0
2017-03-17 15:50:00,158.0,158.15,157.99,158.07,49245.0,154.578,154.7248,154.5683,154.6465,49245.0
2017-03-17 15:55:00,158.08,158.14,157.83,157.88,112571.0,154.6563,154.715,154.4117,154.4606,112571.0
2017-03-20 09:30:00,158.14,158.4,157.5,157.68,18105.0,154.715,154.9694,154.0889,154.265,18105.0
2017-03-20 09:35:00,157.67,157.76,157.52,157.64,12459.0,154.2552,154.3432,154.1084,154.2258,12459.0
2017-03-20 09:40:00,157.69,157.74,157.54,157.55,13900.0,154.2748,154.3237,154.128,154.1378,13900.0
2017-03-20 09:45:00,157.59,157.77,157.47,157.67,9593.0,154.1769,154.353,154.0595,154.2552,9593.0
2017-03-20 09:50:00,157.65,157.7,157.3,157.53,8603.0,154.2356,154.2845,153.8932,154.1182,8603.0
2017-03-20 09:55:00,157.48,157.81,157.45,157.73,19991.0,154.0693,154.3922,154.04,154.3139,19991.0
2017-03-20 10:00:00,157.65,157.81,157.52,157.64,13034.0,154.2356,154.3922,154.1084,154.2258,13034.0
2017-03-20 10:05:00,157.6,157.68,157.53,157.63,12135.0,154.1867,154.265,154.1182,154.2161,12135.0
2017-03-20 10:10:00,157.64,157.71,157.51,157.66,8396.0,154.2258,154.2943,154.0987,154.2454,8396.0
2017-03-20 10:15:00,157.71,157.78,157.65,157.71,13660.0,154.2943,154.3628,154.2356,154.2943,13660.0
2017-03-20 10:20:00,157.73,157.8,157.65,157.7,9610.0,154.3139,154.3824,154.2356,154.2845,9610.0
2017-03-20 10:25:00,157.7,157.7,157.43,157.47,16113.0,154.2845,154.2845,154.0204,154.0595,16113.0
2017-03-20 10:30:00,157.48,157.56,157.48,157.54,10826.0,154.0693,154.1476,154.0693,154.128,10826.0
2017-03-20 10:35:00,157.48,157.53,157.41,157.41,4000.0,154.0693,154.1182,154.0008,154.0008,4000.0
2017-03-20 10:40:00,157.43,157.53,157.43,157.51,8960.0,154.0204,154.1182,154.0204,154.0987,8960.0
2017-03-20 10:45:00,157.5,157.54,157.45,157.45,7523.0,154.0889,154.128,154.04,154.04,7523.0
2017-03-20 10:50:00,157.5,157.55,157.45,157.46,29217.0,154.0889,154.1378,154.04,154.0497,29217.0
2017-03-20 10:55:00,157.5,157.57,157.46,157.57,11682.0,154.0889,154.1574,154.0497,154.1574,11682.0
2017-03-20 11:00:00,157.57,157.7,157.44,157.45,33337.0,154.1574,154.2845,154.0302,154.04,33337.0
2017-03-20 11:05:00,157.45,157.5,157.33,157.33,10773.0,154.04,154.0889,153.9226,153.9226,10773.0
2017-03-20 11:10:00,157.32,157.33,157.05,157.05,14843.0,153.9128,153.9226,153.6486,153.6486,14843.0
2017-03-20 11:15:00,157.03,157.26,156.99,157.23,11091.0,153.6291,153.8541,153.5899,153.8247,11091.0
2017-03-20 11:20:00,157.27,157.29,157.06,157.06,2100.0,153.8639,153.8834,153.6584,153.6584,2100.0
2017-03-20 11:25:00,157.06,157.11,156.98,157.11,10529.0,153.6584,153.7073,153.5801,153.7073,10529.0
2017-03-20 11:30:00,157.13,157.15,157.02,157.06,5315.0,153.7269,153.7465,153.6193,153.6584,5315.0
2017-03-20 11:35:00,157.1,157.3,157.09,157.25,7511.0,153.6975,153.8932,153.6878,153.8443,7511.0
2017-03-20 11:40:00,157.29,157.38,157.27,157.37,6810.0,153.8834,153.9715,153.8639,153.9617,6810.0
2017-03-20 11:45:00,157.38,157.4,157.29,157.39,7590.0,153.9715,153.991,153.8834,153.9813,7590.0
2017-03-20 11:50:00,157.35,157.45,157.33,157.45,10372.0,153.9421,154.04,153.9226,154.04,10372.0
2017-03-20 11:55:00,157.45,157.48,157.43,157.43,4090.0,154.04,154.0693,154.0204,154.0204,4090.0
2017-03-20 12:00:00,157.49,157.49,157.28,157.3,13510.0,154.0791,154.0791,153.8736,153.8932,13510.0
2017-03-20 12:05:00,157.28,157.31,157.04,157.07,23786.0,153.8736,153.903,153.6388,153.6682,23786.0
2017-03-20 12:10:00,157.05,157.17,157.04,157.04,6092.0,153.6486,153.766,153.6388,153.6388,6092.0
2017-03-20 12:15:00,157.06,157.07,156.92,156.97,7453.0,153.6584,153.6682,153.5214,153.5703,7453.0
2017-03-20 12:20:00,156.98,157.06,156.93,157.02,9025.0,153.5801,153.6584,153.5312,153.6193,9025.0
2017-03-20 12:25:00,157.05,157.08,156.99,156.99,5230.0,153.6486,153.678,153.5899,153.5899,5230.0
2017-03-20 12:30:00,157.0,157.0,156.93,156.98,2718.0,153.5997,153.5997,153.5312,153.5801,2718.0
2017-03-20 12:35:00,156.97,157.1,156.97,157.09,4713.0,153.5703,153.6975,153.5703,153.6878,4713.0
2017-03-20 12:40:00,157.13,157.25,157.13,157.25,3050.0,153.7269,153.8443,153.7269,153.8443,3050.0
2017-03-20 12:45:00,157.23,157.27,157.1,157.22,13206.0,153.8247,153.8639,153.6975,153.8149,13206.0
2017-03-20 12:50:00,157.22,157.3,157.19,157.21,7104.0,153.8149,153.8932,153.7856,153.8052,7104.0
2017-03-20 12:55:00,157.21,157.25,157.09,157.09,13109.0,153.8052,153.8443,153.6878,153.6878,13109.0
2017-03-20 13:00:00,157.08,157.21,157.08,157.18,9555.0,153.678,153.8052,153.678,153.7758,9555.0
2017-03-20 13:05:00,157.19,157.22,157.14,157.16,7586.0,153.7856,153.8149,153.7367,153.7562,7586.0
2017-03-20 13:10:00,157.15,157.15,157.05,157.06,5906.0,153.7465,153.7465,153.6486,153.6584,5906.0
2017-03-20 13:15:00,157.05,157.05,156.94,157.02,6370.0,153.6486,153.6486,153.541,153.6193,6370.0
2017-03-20 13:20:00,157.01,157.02,156.81,156.81,8758.0,153.6095,153.6193,153.4138,153.4138,8758.0
2017-03-20 13:25:00,156.86,156.89,156.75,156.77,10548.0,153.4627,153.4921,153.3551,153.3747,10548.0
2017-03-20 13:30:00,156.79,156.82,156.77,156.82,1650.0,153.3942,153.4236,153.3747,153.4236,1650.0
2017-03-20 13:35:00,156.81,156.89,156.76,156.81,8901.0,153.4138,153.4921,153.3649,153.4138,8901.0
2017-03-20 13:40:00,156.76,156.76,156.51,156.59,11915.0,153.3649,153.3649,153.1203,153.1986,11915.0
2017-03-20 13:45:00,156.63,156.78,156.57,156.69,5590.0,153.2377,153.3845,153.179,153.2964,5590.0
2017-03-20 13:50:00,156.69,156.71,156.58,156.58,7445.0,153.2964,153.316,153.1888,153.1888,7445.0
2017-03-20 13:55:00,156.58,156.75,156.57,156.73,6451.0,153.1888,153.3551,153.179,153.3355,6451.0
2017-03-20 14:00:00,156.75,156.85,156.73,156.81,7417.0,153.3551,153.4529,153.3355,153.4138,7417.0
2017-03-20 14:05:00,156.82,156.84,156.77,156.8,11404.0,153.4236,153.4432,153.3747,153.404,11404.0
2017-03-20 14:10:00,156.81,156.94,156.77,156.89,7696.0,153.4138,153.541,153.3747,153.4921,7696.0
2017-03-20 14:15:00,156.92,156.93,156.85,156.85,7034.0,153.5214,153.5312,153.4529,153.4529,7034.0
2017-03-20 14:20:00,156.87,156.92,156.85,156.86,10003.0,153.4725,153.5214,153.4529,153.4627,10003.0
2017-03-20 14:25:00,156.84,156.89,156.83,156.89,15165.0,153.4432,153.4921,153.4334,153.4921,15165.0
2017-03-20 14:30:00,156.89,156.9,156.77,156.78,8777.0,153.4921,153.5019,153.3747,153.3845,8777.0
2017-03-20 14:35:00,156.78,156.8,156.43,156.53,17844.0,153.3845,153.404,153.042,153.1399,17844.0
2017-03-20 14:40:00,156.53,156.62,156.46,156.46,5006.0,153.1399,153.2279,153.0714,153.0714,5006.0
2017-03-20 14:45:00,156.5,156.53,156.39,156.39,6437.0,153.1105,153.1399,153.0029,153.0029,6437.0
2017-03-20 14:50:00,156.4,156.5,156.36,156.38,10534.0,153.0127,153.1105,152.9736,152.9931,10534.0
2017-03-20 14:55:00,156.4,156.51,156.39,156.51,6348.0,153.0127,153.1203,153.0029,153.1203,6348.0
2017-03-20 15:00:00,156.49,156.56,156.45,156.51,11916.0,153.1007,153.1692,153.0616,153.1203,11916.0
2017-03-20 15:05:00,156.52,156.56,156.48,156.52,10895.0,153.1301,153.1692,153.091,153.1301,10895.0
2017-03-20 15:10:00,156.52,156.62,156.52,156.57,8695.0,153.1301,153.2279,153.1301,153.179,8695.0
2017-03-20 15:15:00,156.57,156.71,156.57,156.66,10189.0,153.179,153.316,153.179,153.2671,10189.0
2017-03-20 15:20:00,156.67,156.74,156.65,156.71,10171.0,153.2768,153.3453,153.2573,153.316,10171.0
2017-03-20 15:25:00,156.7,156.77,156.65,156.77,11384.0,153.3062,153.3747,153.2573,153.3747,11384.0
2017-03-20 15:30:00,156.77,156.86,156.77,156.86,18394.0,153.3747,153.4627,153.3747,153.4627,18394.0
2017-03-20 15:35:00,156.85,156.86,156.81,156.81,15678.0,153.4529,153.4627,153.4138,153.4138,15678.0
2017-03-20 15:40:00,156.82,156.83,156.76,156.79,22657.0,153.4236,153.4334,153.3649,153.3942,22657.0
2017-03-20 15:45:00,156.78,156.81,156.73,156.73,38674.0,153.3845,153.4138,153.3355,153.3355,38674.0
2017-03-20 15:50:00,156.74,156.81,156.72,156.73,37459.0,153.3453,153.4138,153.3258,153.3355,37459.0
2017-03-20 15:55:00,156.73,156.8,156.71,156.75,79204.0,153.3355,153.404,153.316,153.3551,79204.0
2017-03-21 09:30:00,157.47,157.7,157.06,157.62,30034.0,154.0595,154.2845,153.6584,154.2063,30034.0
2017-03-21 09:35:00,157.49,157.61,157.29,157.5,16227.0,154.0791,154.1965,153.8834,154.0889,16227.0
2017-03-21 09:40:00,157.52,157.53,157.17,157.25,23240.0,154.1084,154.1182,153.766,153.8443,23240.0
2017-03-21 09:45:00,157.25,157.48,157.24,157.27,15796.0,153.8443,154.0693,153.8345,153.8639,15796.0
2017-03-21 09:50:00,157.24,157.24,156.81,156.81,11617.0,153.8345,153.8345,153.4138,153.4138,11617.0
2017-03-21 09:55:00,156.77,156.77,156.59,156.62,13050.0,153.3747,153.3747,153.1986,153.2279,13050.0
2017-03-21 10:00:00,156.59,156.69,156.46,156.63,20019.0,153.1986,153.2964,153.0714,153.2377,20019.0
2017-03-21 10:05:00,156.64,156.69,156.57,156.61,17121.0,153.2475,153.2964,153.179,153.2181,17121.0
2017-03-21 10:10:00,156.6,156.63,156.3,156.31,7826.0,153.2084,153.2377,152.9149,152.9246,7826.0
2017-03-21 10:15:00,156.37,156.4,156.08,156.28,25383.0,152.9833,153.0127,152.6996,152.8953,25383.0
2017-03-21 10:20:00,156.22,156.26,156.0,156.11,11087.0,152.8366,152.8757,152.6214,152.729,11087.0
2017-03-21 10:25:00,156.07,156.11,155.74,155.82,18182.0,152.6898,152.729,152.367,152.4453,18182.0
2017-03-21 10:30:00,155.87,155.97,155.75,155.85,22685.0,152.4942,152.592,152.3768,152.4746,22685.0
2017-03-21 10:35:00,155.82,155.87,155.72,155.72,12002.0,152.4453,152.4942,152.3474,152.3474,12002.0
2017-03-21 10:40:00,155.8,155.87,155.72,155.72,12586.0,152.4257,152.4942,152.3474,152.3474,12586.0
2017-03-21 10:45:00,155.72,155.94,155.69,155.93,25232.0,152.3474,152.5627,152.3181,152.5529,25232.0
2017-03-21 10:50:00,155.9,156.1,155.81,155.81,12940.0,152.5235,152.7192,152.4355,152.4355,12940.0
2017-03-21 10:55:00,155.85,155.86,155.44,155.77,14407.0,152.4746,152.4844,152.0735,152.3963,14407.0
2017-03-21 11:00:00,155.76,155.8,155.62,155.65,8737.0,152.3866,152.4257,152.2496,152.2789,8737.0
2017-03-21 11:05:00,155.67,155.88,155.6,155.85,7325.0,152.2985,152.504,152.23,152.4746,7325.0
2017-03-21 11:10:00,155.94,156.03,155.83,155.9,11372.0,152.5627,152.6507,152.455,152.5235,11372.0
2017-03-21 11:15:00,155.87,155.87,155.52,155.67,13094.0,152.4942,152.4942,152.1518,152.2985,13094.0
2017-03-21 11:20:00,155.57,155.69,155.44,155.58,14453.0,152.2007,152.3181,152.0735,152.2105,14453.0
2017-03-21 11:25:00,155.56,155.63,155.33,155.44,14302.0,152.1909,152.2594,151.9659,152.0735,14302.0
2017-03-21 11:30:00,155.47,155.52,155.07,155.14,10211.0,152.1028,152.1518,151.7115,151.78,10211.0
2017-03-21 11:35:00,155.16,155.24,154.36,155.01,33264.0,151.7996,151.8778,151.0169,151.6528,33264.0
2017-03-21 11:40:00,155.08,155.26,155.07,155.14,18126.0,151.7213,151.8974,151.7115,151.78,18126.0
2017-03-21 11:45:00,155.16,155.62,155.15,155.52,14760.0,151.7996,152.2496,151.7898,152.1518,14760.0
2017-03-21 11:50:00,155.5,155.56,155.36,155.49,10589.0,152.1322,152.1909,151.9952,152.1224,10589.0
2017-03-21 11:55:00,155.55,155.83,155.54,155.81,8451.0,152.1811,152.455,152.1713,152.4355,8451.0
2017-03-21 12:00:00,155.82,155.82,155.6,155.77,7717.0,152.4453,152.4453,152.23,152.3963,7717.0
2017-03-21 12:05:00,155.73,156.08,155.73,155.85,8861.0,152.3572,152.6996,152.3572,152.4746,8861.0
2017-03-21 12:10:00,155.86,155.92,155.7,155.75,9000.0,152.4844,152.5431,152.3279,152.3768,9000.0
2017-03-21 12:15:00,155.75,155.78,155.55,155.65,10421.0,152.3768,152.4061,152.1811,152.2789,10421.0
2017-03-21 12:20:00,155.68,155.72,155.44,155.59,10665.0,152.3083,152.3474,152.0735,152.2202,10665.0
2017-03-21 12:25:00,155.56,155.67,155.48,155.61,10501.0,152.1909,152.2985,152.1126,152.2398,10501.0
2017-03-21 12:30:00,155.65,155.72,155.59,155.59,7923.0,152.2789,152.3474,152.2202,152.2202,7923.0
2017-03-21 12:35:00,155.62,155.65,155.48,155.61,4759.0,152.2496,152.2789,152.1126,152.2398,4759.0
2017-03-21 12:40:00,155.65,155.73,155.56,155.56,4529.0,152.2789,152.3572,152.1909,152.1909,4529.0
2017-03-21 12:45:00,155.56,155.56,155.35,155.41,8013.0,152.1909,152.1909,151.9854,152.0441,8013.0
2017-03-21 12:50:00,155.44,155.56,155.3,155.56,7022.0,152.0735,152.1909,151.9365,152.1909,7022.0
2017-03-21 12:55:00,155.5,155.73,155.49,155.66,5253.0,152.1322,152.3572,152.1224,152.2887,5253.0
2017-03-21 13:00:00,155.67,155.82,155.66,155.74,9137.0,152.2985,152.4453,152.2887,152.367,9137.0
2017-03-21 13:05:00,155.74,155.82,155.66,155.71,13393.0,152.367,152.4453,152.2887,152.3376,13393.0
2017-03-21 13:10:00,155.71,155.84,155.61,155.65,9100.0,152.3376,152.4648,152.2398,152.2789,9100.0
2017-03-21 13:15:00,155.69,155.81,155.55,155.68,4440.0,152.3181,152.4355,152.1811,152.3083,4440.0
2017-03-21 13:20:00,155.68,155.78,155.52,155.6,9908.0,152.3083,152.4061,152.1518,152.23,9908.0
2017-03-21 13:25:00,155.67,155.88,155.67,155.87,9348.0,152.2985,152.504,152.2985,152.4942,9348.0
2017-03-21 13:30:00,155.86,155.94,155.7,155.7,9133.0,152.4844,152.5627,152.3279,152.3279,9133.0
2017-03-21 13:35:00,155.68,155.76,155.59,155.63,8629.0,152.3083,152.3866,152.2202,152.2594,8629.0
2017-03-21 13:40:00,155.69,155.72,155.56,155.57,11440.0,152.3181,152.3474,152.1909,152.2007,11440.0
2017-03-21 13:45:00,155.61,155.65,155.39,155.51,7978.0,152.2398,152.2789,152.0246,152.142,7978.0
2017-03-21 13:50:00,155.56,155.56,155.29,155.29,2210.0,152.1909,152.1909,151.9267,151.9267,2210.0
2017-03-21 13:55:00,155.26,155.32,155.13,155.2,5595.0,151.8974,151.9561,151.7702,151.8387,5595.0
2017-03-21 14:00:00,155.21,155.42,155.21,155.3,6650.0,151.8485,152.0539,151.8485,151.9365,6650.0
2017-03-21 14:05:00,155.3,155.48,155.2,155.48,14532.0,151.9365,152.1126,151.8387,152.1126,14532.0
2017-03-21 14:10:00,155.46,155.46,155.13,155.34,12099.0,152.0931,152.0931,151.7702,151.9757,12099.0
2017-03-21 14:15:00,155.35,155.52,155.29,155.52,10102.0,151.9854,152.1518,151.9267,152.1518,10102.0
2017-03-21 14:20:00,155.49,155.51,155.31,155.39,10377.0,152.1224,152.142,151.9463,152.0246,10377.0
2017-03-21 14:25:00,155.37,155.42,155.29,155.34,11984.0,152.005,152.0539,151.9267,151.9757,11984.0
2017-03-21 14:30:00,155.36,155.62,155.35,155.62,12059.0,151.9952,152.2496,151.9854,152.2496,12059.0
2017-03-21 14:35:00,155.61,155.93,155.54,155.9,15673.0,152.2398,152.5529,152.1713,152.5235,15673.0
2017-03-21 14:40:00,155.92,156.11,155.87,156.0,30159.0,152.5431,152.729,152.4942,152.6214,30159.0
2017-03-21 14:45:00,156.0,156.03,155.67,155.76,12327.0,152.6214,152.6507,152.2985,152.3866,12327.0
2017-03-21 14:50:00,155.79,155.86,155.71,155.78,22681.0,152.4159,152.4844,152.3376,152.4061,22681.0
2017-03-21 14:55:00,155.81,155.89,155.71,155.89,11984.0,152.4355,152.5137,152.3376,152.5137,11984.0
2017-03-21 15:00:00,155.86,155.92,155.78,155.87,8091.0,152.4844,152.5431,152.4061,152.4942,8091.0
2017-03-21 15:05:00,155.87,156.01,155.85,155.87,10468.0,152.4942,152.6311,152.4746,152.4942,10468.0
2017-03-21 15:10:00,155.89,156.0,155.83,155.94,13621.0,152.5137,152.6214,152.455,152.5627,13621.0
2017-03-21 15:15:00,155.94,156.06,155.91,156.01,17542.0,152.5627,152.6801,152.5333,152.6311,17542.0
2017-03-21 15:20:00,155.97,156.08,155.97,156.06,21985.0,152.592,152.6996,152.592,152.6801,21985.0
2017-03-21 15:25:00,156.05,156.05,155.87,155.92,15523.0,152.6703,152.6703,152.4942,152.5431,15523.0
2017-03-21 15:30:00,155.88,156.01,155.88,155.9,15579.0,152.504,152.6311,152.504,152.5235,15579.0
2017-03-21 15:35:00,155.9,155.93,155.71,155.71,26438.0,152.5235,152.5529,152.3376,152.3376,26438.0
2017-03-21 15:40:00,155.68,155.71,155.51,155.53,26553.0,152.3083,152.3376,152.142,152.1615,26553.0
2017-03-21 15:45:00,155.53,155.61,155.35,155.51,36849.0,152.1615,152.2398,151.9854,152.142,36849.0
2017-03-21 15:50:00,155.52,155.57,155.34,155.57,32702.0,152.1518,152.2007,151.9757,152.2007,32702.0
2017-03-21 15:55:00,155.54,155.61,155.4,155.55,65877.0,152.1713,152.2398,152.0344,152.1811,65877.0
2017-03-22 09:30:00,155.79,155.86,155.01,155.4,20980.0,152.4159,152.4844,151.6528,152.0344,20980.0
2017-03-22 09:35:00,155.36,155.82,155.3,155.5,5735.0,151.9952,152.4453,151.9365,152.1322,5735.0
2017-03-22 09:40:00,155.51,155.61,155.34,155.36,6195.0,152.142,152.2398,151.9757,151.9952,6195.0
2017-03-22 09:45:00,155.35,155.4,155.06,155.06,4354.0,151.9854,152.0344,151.7017,151.7017,4354.0
2017-03-22 09:50:00,155.15,155.25,155.01,155.05,9353.0,151.7898,151.8876,151.6528,151.6919,9353.0
2017-03-22 09:55:00,155.1,155.11,154.83,154.83,15510.0,151.7409,151.7506,151.4767,151.4767,15510.0
2017-03-22 10:00:00,154.87,154.95,154.67,154.77,17643.0,151.5158,151.5941,151.3202,151.418,17643.0
2017-03-22 10:05:00,154.67,154.92,154.63,154.85,13030.0,151.3202,151.5647,151.281,151.4963,13030.0
2017-03-22 10:10:00,154.85,154.92,154.65,154.8,11258.0,151.4963,151.5647,151.3006,151.4473,11258.0
2017-03-22 10:15:00,154.77,154.83,154.45,154.56,26050.0,151.418,151.4767,151.1049,151.2125,26050.0
2017-03-22 10:20:00,154.52,154.72,154.47,154.47,7202.0,151.1734,151.3691,151.1245,151.1245,7202.0
2017-03-22 10:25:00,154.54,154.6,154.46,154.52,12750.0,151.193,151.2517,151.1147,151.1734,12750.0
2017-03-22 10:30:00,154.58,154.6,154.33,154.49,17056.0,151.2321,151.2517,150.9875,151.1441,17056.0
2017-03-22 10:35:00,154.53,154.9,154.49,154.82,26745.0,151.1832,151.5452,151.1441,151.4669,26745.0
2017-03-22 10:40:00,154.82,155.0,154.81,155.0,18915.0,151.4669,151.643,151.4571,151.643,18915.0
2017-03-22 10:45:00,155.0,155.08,154.85,154.85,9314.0,151.643,151.7213,151.4963,151.4963,9314.0
2017-03-22 10:50:00,154.92,155.15,154.92,155.04,13620.0,151.5647,151.7898,151.5647,151.6821,13620.0
2017-03-22 10:55:00,155.0,155.27,155.0,155.27,11782.0,151.643,151.9072,151.643,151.9072,11782.0
2017-03-22 11:00:00,155.27,155.32,155.14,155.19,5770.0,151.9072,151.9561,151.78,151.8289,5770.0
2017-03-22 11:05:00,155.28,155.38,155.22,155.23,5696.0,151.917,152.0148,151.8583,151.868,5696.0
2017-03-22 11:10:00,155.26,155.41,155.2,155.41,3515.0,151.8974,152.0441,151.8387,152.0441,3515.0
2017-03-22 11:15:00,155.43,155.86,155.37,155.77,12018.0,152.0637,152.4844,152.005,152.3963,12018.0
2017-03-22 11:20:00,155.76,156.23,155.76,156.21,22398.0,152.3866,152.8464,152.3866,152.8268,22398.0
2017-03-22 11:25:00,156.12,156.43,156.1,156.43,24380.0,152.7388,153.042,152.7192,153.042,24380.0
2017-03-22 11:30:00,156.43,156.5,156.31,156.36,30654.0,153.042,153.1105,152.9246,152.9736,30654.0
2017-03-22 11:35:00,156.34,156.37,156.17,156.22,13773.0,152.954,152.9833,152.7877,152.8366,13773.0
2017-03-22 11:40:00,156.25,156.29,156.08,156.09,5908.0,152.8659,152.9051,152.6996,152.7094,5908.0
2017-03-22 11:45:00,156.09,156.14,156.0,156.09,15235.0,152.7094,152.7583,152.6214,152.7094,15235.0
2017-03-22 11:50:00,156.07,156.1,156.0,156.09,54322.0,152.6898,152.7192,152.6214,152.7094,54322.0
2017-03-22 11:55:00,156.09,156.18,156.0,156.05,13118.0,152.7094,152.7975,152.6214,152.6703,13118.0
2017-03-22 12:00:00,156.02,156.19,155.89,156.05,16345.0,152.6409,152.8072,152.5137,152.6703,16345.0
2017-03-22 12:05:00,156.08,156.19,155.94,155.99,6893.0,152.6996,152.8072,152.5627,152.6116,6893.0
2017-03-22 12:10:00,155.99,156.03,155.86,155.86,2800.0,152.6116,152.6507,152.4844,152.4844,2800.0
2017-03-22 12:15:00,155.86,155.92,155.77,155.8,3900.0,152.4844,152.5431,152.3963,152.4257,3900.0
2017-03-22 12:20:00,155.75,155.84,155.61,155.78,8323.0,152.3768,152.4648,152.2398,152.4061,8323.0
2017-03-22 12:25:00,155.8,155.84,155.73,155.76,9122.0,152.4257,152.4648,152.3572,152.3866,9122.0
2017-03-22 12:30:00,155.76,155.81,155.7,155.78,3764.0,152.3866,152.4355,152.3279,152.4061,3764.0
2017-03-22 12:35:00,155.81,155.87,155.66,155.67,3823.0,152.4355,152.4942,152.2887,152.2985,3823.0
2017-03-22 12:40:00,155.66,155.73,155.66,155.67,2034.0,152.2887,152.3572,152.2887,152.2985,2034.0
2017-03-22 12:45:00,155.71,155.76,155.7,155.73,2720.0,152.3376,152.3866,152.3279,152.3572,2720.0
2017-03-22 12:50:00,155.69,155.69,155.47,155.47,14422.0,152.3181,152.3181,152.1028,152.1028,14422.0
2017-03-22 12:55:00,155.45,155.63,155.45,155.58,4482.0,152.0833,152.2594,152.0833,152.2105,4482.0
2017-03-22 13:00:00,155.59,155.59,155.21,155.33,16443.0,152.2202,152.2202,151.8485,151.9659,16443.0
2017-03-22 13:05:00,155.33,155.39,155.19,155.3,6043.0,151.9659,152.0246,151.8289,151.9365,6043.0
2017-03-22 13:10:00,155.3,155.34,155.22,155.3,10590.0,151.9365,151.9757,151.8583,151.9365,10590.0
2017-03-22 13:15:00,155.33,155.45,155.22,155.38,34327.0,151.9659,152.0833,151.8583,152.0148,34327.0
2017-03-22 13:20:00,155.38,155.44,155.28,155.39,9716.0,152.0148,152.0735,151.917,152.0246,9716.0
2017-03-22 13:25:00,155.41,155.41,155.3,155.32,1494.0,152.0441,152.0441,151.9365,151.9561,1494.0
2017-03-22 13:30:00,155.31,155.36,155.23,155.28,21443.0,151.9463,151.9952,151.868,151.917,21443.0
2017-03-22 13:35:00,155.34,155.48,155.29,155.43,6104.0,151.9757,152.1126,151.9267,152.0637,6104.0
2017-03-22 13:40:00,155.45,155.49,155.36,155.46,4528.0,152.0833,152.1224,151.9952,152.0931,4528.0
2017-03-22 13:45:00,155.47,155.56,155.2,155.35,13216.0,152.1028,152.1909,151.8387,151.9854,13216.0
2017-03-22 13:50:00,155.34,155.34,155.18,155.19,5143.0,151.9757,151.9757,151.8191,151.8289,5143.0
2017-03-22 13:55:00,155.17,155.17,154.98,154.99,9429.0,151.8093,151.8093,151.6234,151.6332,9429.0
2017-03-22 14:00:00,155.01,155.22,154.99,155.2,16749.0,151.6528,151.8583,151.6332,151.8387,16749.0
2017-03-22 14:05:00,155.15,155.22,155.08,155.15,5702.0,151.7898,151.8583,151.7213,151.7898,5702.0
2017-03-22 14:10:00,155.16,155.24,155.1,155.1,10004.0,151.7996,151.8778,151.7409,151.7409,10004.0
2017-03-22 14:15:00,155.15,155.18,155.06,155.1,7542.0,151.7898,151.8191,151.7017,151.7409,7542.0
2017-03-22 14:20:00,155.05,155.23,155.02,155.23,8035.0,151.6919,151.868,151.6626,151.868,8035.0
2017-03-22 14:25:00,155.21,155.23,155.08,155.18,4369.0,151.8485,151.868,151.7213,151.8191,4369.0
2017-03-22 14:30:00,155.14,155.26,155.14,155.14,5636.0,151.78,151.8974,151.78,151.78,5636.0
2017-03-22 14:35:00,155.17,155.31,155.15,155.31,9692.0,151.8093,151.9463,151.7898,151.9463,9692.0
2017-03-22 14:40:00,155.3,155.32,155.16,155.22,7548.0,151.9365,151.9561,151.7996,151.8583,7548.0
2017-03-22 14:45:00,155.15,155.37,155.15,155.32,8362.0,151.7898,152.005,151.7898,151.9561,8362.0
2017-03-22 14:50:00,155.31,155.5,155.3,155.43,5081.0,151.9463,152.1322,151.9365,152.0637,5081.0
2017-03-22 14:55:00,155.43,155.5,155.35,155.48,6657.0,152.0637,152.1322,151.9854,152.1126,6657.0
2017-03-22 15:00:00,155.48,155.49,155.37,155.43,9847.0,152.1126,152.1224,152.005,152.0637,9847.0
2017-03-22 15:05:00,155.39,155.44,155.33,155.37,7578.0,152.0246,152.0735,151.9659,152.005,7578.0
2017-03-22 15:10:00,155.41,155.46,155.38,155.41,10700.0,152.0441,152.0931,152.0148,152.0441,10700.0
2017-03-22 15:15:00,155.39,155.55,155.33,155.48,11594.0,152.0246,152.1811,151.9659,152.1126,11594.0
2017-03-22 15:20:00,155.49,155.63,155.45,155.49,10173.0,152.1224,152.2594,152.0833,152.1224,10173.0
2017-03-22 15:25:00,155.5,155.55,155.46,155.48,6965.0,152.1322,152.1811,152.0931,152.1126,6965.0
2017-03-22 15:30:00,155.49,155.52,155.39,155.4,9503.0,152.1224,152.1518,152.0246,152.0344,9503.0
2017-03-22 15:35:00,155.42,155.54,155.42,155.43,10279.0,152.0539,152.1713,152.0539,152.0637,10279.0
2017-03-22 15:40:00,155.43,155.56,155.34,155.42,18805.0,152.0637,152.1909,151.9757,152.0539,18805.0
2017-03-22 15:45:00,155.4,155.5,155.4,155.45,14914.0,152.0344,152.1322,152.0344,152.0833,14914.0
2017-03-22 15:50:00,155.46,155.63,155.45,155.55,24216.0,152.0931,152.2594,152.0833,152.1811,24216.0
2017-03-22 15:55:00,155.52,155.61,155.26,155.31,78966.0,152.1518,152.2398,151.8974,151.9463,78966.0
2017-03-23 09:30:00,155.3,155.48,154.45,154.96,18606.0,151.9365,152.1126,151.1049,151.6039,18606.0
2017-03-23 09:35:00,155.03,155.35,155.0,155.08,16025.0,151.6724,151.9854,151.643,151.7213,16025.0
2017-03-23 09:40:00,155.05,155.26,154.85,155.17,13902.0,151.6919,151.8974,151.4963,151.8093,13902.0
2017-03-23 09:45:00,155.21,155.41,155.18,155.29,10571.0,151.8485,152.0441,151.8191,151.9267,10571.0
2017-03-23 09:50:00,155.24,155.24,155.0,155.12,7558.0,151.8778,151.8778,151.643,151.7604,7558.0
2017-03-23 09:55:00,155.11,155.31,154.98,154.98,5840.0,151.7506,151.9463,151.6234,151.6234,5840.0
2017-03-23 10:00:00,155.04,155.2,154.98,155.11,8123.0,151.6821,151.8387,151.6234,151.7506,8123.0
2017-03-23 10:05:00,155.02,155.1,154.89,155.03,8671.0,151.6626,151.7409,151.5354,151.6724,8671.0
2017-03-23 10:10:00,155.02,155.09,154.94,154.97,8174.0,151.6626,151.7311,151.5843,151.6137,8174.0
2017-03-23 10:15:00,154.99,155.04,154.88,154.94,12357.0,151.6332,151.6821,151.5256,151.5843,12357.0
2017-03-23 10:20:00,154.99,155.07,154.94,155.02,7550.0,151.6332,151.7115,151.5843,151.6626,7550.0
2017-03-23 10:25:00,155.02,155.12,154.95,155.08,5901.0,151.6626,151.7604,151.5941,151.7213,5901.0
2017-03-23 10:30:00,155.09,155.35,155.07,155.17,7454.0,151.7311,151.9854,151.7115,151.8093,7454.0
2017-03-23 10:35:00,155.21,155.34,155.16,155.34,11358.0,151.8485,151.9757,151.7996,151.9757,11358.0
2017-03-23 10:40:00,155.31,155.55,155.3,155.51,10819.0,151.9463,152.1811,151.9365,152.142,10819.0
2017-03-23 10:45:00,155.38,155.43,155.17,155.25,20554.0,152.0148,152.0637,151.8093,151.8876,20554.0
2017-03-23 10:50:00,155.28,155.36,155.21,155.32,9162.0,151.917,151.9952,151.8485,151.9561,9162.0
2017-03-23 10:55:00,155.28,155.37,155.2,155.26,10142.0,151.917,152.005,151.8387,151.8974,10142.0
2017-03-23 11:00:00,155.24,155.36,155.2,155.27,15954.0,151.8778,151.9952,151.8387,151.9072,15954.0
2017-03-23 11:05:00,155.25,155.52,155.22,155.52,12334.0,151.8876,152.1518,151.8583,152.1518,12334.0
2017-03-23 11:10:00,155.52,155.71,155.44,155.71,9638.0,152.1518,152.3376,152.0735,152.3376,9638.0
2017-03-23 11:15:00,155.75,155.86,155.66,155.72,8838.0,152.3768,152.4844,152.2887,152.3474,8838.0
2017-03-23 11:20:00,155.7,155.71,155.6,155.64,6793.0,152.3279,152.3376,152.23,152.2692,6793.0
2017-03-23 11:25:00,155.61,155.7,155.58,155.69,2766.0,152.2398,152.3279,152.2105,152.3181,2766.0
2017-03-23 11:30:00,155.71,155.86,155.61,155.67,5480.0,152.3376,152.4844,152.2398,152.2985,5480.0
2017-03-23 11:35:00,155.63,155.82,155.63,155.81,6060.0,152.2594,152.4453,152.2594,152.4355,6060.0
2017-03-23 11:40:00,155.82,155.83,155.71,155.76,4350.0,152.4453,152.455,152.3376,152.3866,4350.0
2017-03-23 11:45:00,155.78,155.81,155.6,155.62,7468.0,152.4061,152.4355,152.23,152.2496,7468.0
2017-03-23 11:50:00,155.64,155.71,155.61,155.65,8311.0,152.2692,152.3376,152.2398,152.2789,8311.0
2017-03-23 11:55:00,155.67,155.74,155.62,155.69,8814.0,152.2985,152.367,152.2496,152.3181,8814.0
2017-03-23 12:00:00,155.68,155.83,155.67,155.74,11399.0,152.3083,152.455,152.2985,152.367,11399.0
2017-03-23 12:05:00,155.78,155.83,155.66,155.7,11568.0,152.4061,152.455,152.2887,152.3279,11568.0
2017-03-23 12:10:00,155.72,155.72,155.61,155.61,9137.0,152.3474,152.3474,152.2398,152.2398,9137.0
2017-03-23 12:15:00,155.64,155.71,155.57,155.57,6682.0,152.2692,152.3376,152.2007,152.2007,6682.0
2017-03-23 12:20:00,155.62,155.7,155.57,155.59,4042.0,152.2496,152.3279,152.2007,152.2202,4042.0
2017-03-23 12:25:00,155.63,155.73,155.59,155.64,6375.0,152.2594,152.3572,152.2202,152.2692,6375.0
2017-03-23 12:30:00,155.63,155.75,155.57,155.7,7883.0,152.2594,152.3768,152.2007,152.3279,7883.0
2017-03-23 12:35:00,155.67,155.72,155.56,155.56,5637.0,152.2985,152.3474,152.1909,152.1909,5637.0
2017-03-23 12:40:00,155.59,155.74,155.56,155.64,3855.0,152.2202,152.367,152.1909,152.2692,3855.0
2017-03-23 12:45:00,155.67,155.78,155.65,155.66,6880.0,152.2985,152.4061,152.2789,152.2887,6880.0
2017-03-23 12:50:00,155.73,155.88,155.7,155.77,6693.0,152.3572,152.504,152.3279,152.3963,6693.0
2017-03-23 12:55:00,155.8,155.9,155.76,155.9,6898.0,152.4257,152.5235,152.3866,152.5235,6898.0
2017-03-23 13:00:00,155.93,155.95,155.6,155.69,22713.0,152.5529,152.5724,152.23,152.3181,22713.0
2017-03-23 13:05:00,155.59,155.67,155.32,155.34,12061.0,152.2202,152.2985,151.9561,151.9757,12061.0
2017-03-23 13:10:00,155.3,155.47,155.16,155.29,12000.0,151.9365,152.1028,151.7996,151.9267,12000.0
2017-03-23 13:15:00,155.32,155.38,155.12,155.29,10217.0,151.9561,152.0148,151.7604,151.9267,10217.0
2017-03-23 13:20:00,155.31,155.4,155.26,155.29,11462.0,151.9463,152.0344,151.8974,151.9267,11462.0
2017-03-23 13:25:00,155.25,155.39,155.07,155.12,10700.0,151.8876,152.0246,151.7115,151.7604,10700.0
2017-03-23 13:30:00,155.12,155.3,155.12,155.21,11193.0,151.7604,151.9365,151.7604,151.8485,11193.0
2017-03-23 13:35:00,155.28,155.4,155.23,155.24,13582.0,151.917,152.0344,151.868,151.8778,13582.0
2017-03-23 13:40:00,155.25,155.4,155.2,155.3,11993.0,151.8876,152.0344,151.8387,151.9365,11993.0
2017-03-23 13:45:00,155.29,155.46,155.28,155.38,44507.0,151.9267,152.0931,151.917,152.0148,44507.0
2017-03-23 13:50:00,155.38,155.39,155.29,155.33,24408.0,152.0148,152.0246,151.9267,151.9659,24408.0
2017-03-23 13:55:00,155.37,155.37,155.22,155.22,7475.0,152.005,152.005,151.8583,151.8583,7475.0
2017-03-23 14:00:00,155.22,155.36,155.21,155.29,15874.0,151.8583,151.9952,151.8485,151.9267,15874.0
2017-03-23 14:05:00,155.33,155.38,155.27,155.31,15213.0,151.9659,152.0148,151.9072,151.9463,15213.0
2017-03-23 14:10:00,155.31,155.34,155.26,155.32,6963.0,151.9463,151.9757,151.8974,151.9561,6963.0
2017-03-23 14:15:00,155.36,155.39,155.3,155.3,14863.0,151.9952,152.0246,151.9365,151.9365,14863.0
2017-03-23 14:20:00,155.35,155.4,155.32,155.35,14065.0,151.9854,152.0344,151.9561,151.9854,14065.0
2017-03-23 14:25:00,155.34,155.38,155.26,155.26,17330.0,151.9757,152.0148,151.8974,151.8974,17330.0
2017-03-23 14:30:00,155.27,155.33,155.24,155.26,11434.0,151.9072,151.9659,151.8778,151.8974,11434.0
2017-03-23 14:35:00,155.26,155.29,155.19,155.21,15802.0,151.8974,151.9267,151.8289,151.8485,15802.0
2017-03-23 14:40:00,155.25,155.25,155.13,155.17,17921.0,151.8876,151.8876,151.7702,151.8093,17921.0
2017-03-23 14:45:00,155.15,155.2,155.05,155.11,13292.0,151.7898,151.8387,151.6919,151.7506,13292.0
2017-03-23 14:50:00,155.12,155.14,155.02,155.11,38574.0,151.7604,151.78,151.6626,151.7506,38574.0
2017-03-23 14:55:00,155.11,155.2,155.07,155.12,27765.0,151.7506,151.8387,151.7115,151.7604,27765.0
2017-03-23 15:00:00,155.09,155.12,154.92,155.01,30678.0,151.7311,151.7604,151.5647,151.6528,30678.0
2017-03-23 15:05:00,155.01,155.08,154.95,155.0,24223.0,151.6528,151.7213,151.5941,151.643,24223.0
2017-03-23 15:10:00,154.99,155.03,154.8,154.88,21412.0,151.6332,151.6724,151.4473,151.5256,21412.0
2017-03-23 15:15:00,154.9,154.92,154.64,154.71,11419.0,151.5452,151.5647,151.2908,151.3593,11419.0
2017-03-23 15:20:00,154.72,154.8,154.58,154.59,32092.0,151.3691,151.4473,151.2321,151.2419,32092.0
2017-03-23 15:25:00,154.58,154.61,154.23,154.23,62749.0,151.2321,151.2615,150.8897,150.8897,62749.0
2017-03-23 15:30:00,154.31,154.41,154.02,154.17,73056.0,150.968,151.0658,150.6842,150.831,73056.0
2017-03-23 15:35:00,154.2,154.3,154.17,154.24,54790.0,150.8603,150.9582,150.831,150.8995,54790.0
2017-03-23 15:40:00,154.24,154.5,154.24,154.4,31024.0,150.8995,151.1538,150.8995,151.056,31024.0
2017-03-23 15:45:00,154.38,154.55,154.32,154.5,28039.0,151.0364,151.2028,150.9777,151.1538,28039.0
2017-03-23 15:50:00,154.51,154.51,154.32,154.38,48640.0,151.1636,151.1636,150.9777,151.0364,48640.0
2017-03-23 15:55:00,154.37,154.68,154.31,154.65,94282.0,151.0267,151.3299,150.968,151.3006,94282.0
2017-03-24 09:30:00,154.43,155.6,153.53,155.6,58574.0,151.0854,152.23,150.2049,152.23,58574.0
2017-03-24 09:35:00,155.48,155.65,153.9,155.4,27613.0,152.1126,152.2789,150.5668,152.0344,27613.0
2017-03-24 09:40:00,155.38,155.48,155.14,155.41,18513.0,152.0148,152.1126,151.78,152.0441,18513.0
2017-03-24 09:45:00,155.33,155.57,155.23,155.49,20454.0,151.9659,152.2007,151.868,152.1224,20454.0
2017-03-24 09:50:00,155.52,155.64,155.43,155.48,16987.0,152.1518,152.2692,152.0637,152.1126,16987.0
2017-03-24 09:55:00,155.54,155.67,155.37,155.44,22007.0,152.1713,152.2985,152.005,152.0735,22007.0
2017-03-24 10:00:00,155.47,155.49,155.26,155.26,51888.0,152.1028,152.1224,151.8974,151.8974,51888.0
2017-03-24 10:05:00,155.29,155.47,155.26,155.3,26531.0,151.9267,152.1028,151.8974,151.9365,26531.0
2017-03-24 10:10:00,155.29,155.47,155.23,155.33,22143.0,151.9267,152.1028,151.868,151.9659,22143.0
2017-03-24 10:15:00,155.33,155.5,155.33,155.4,13507.0,151.9659,152.1322,151.9659,152.0344,13507.0
2017-03-24 10:20:00,155.38,155.48,155.34,155.4,15745.0,152.0148,152.1126,151.9757,152.0344,15745.0
2017-03-24 10:25:00,155.39,155.48,155.38,155.38,22578.0,152.0246,152.1126,152.0148,152.0148,22578.0
2017-03-24 10:30:00,155.4,155.49,155.39,155.39,16765.0,152.0344,152.1224,152.0246,152.0246,16765.0
2017-03-24 10:35:00,155.37,155.49,155.35,155.36,19541.0,152.005,152.1224,151.9854,151.9952,19541.0
2017-03-24 10:40:00,155.37,155.48,155.27,155.45,22810.0,152.005,152.1126,151.9072,152.0833,22810.0
2017-03-24 10:45:00,155.46,155.48,155.35,155.35,18394.0,152.0931,152.1126,151.9854,151.9854,18394.0
2017-03-24 10:50:00,155.4,155.48,155.35,155.4,13161.0,152.0344,152.1126,151.9854,152.0344,13161.0
2017-03-24 10:55:00,155.39,155.48,155.36,155.44,16143.0,152.0246,152.1126,151.9952,152.0735,16143.0
2017-03-24 11:00:00,155.45,155.5,155.34,155.4,44968.0,152.0833,152.1322,151.9757,152.0344,44968.0
2017-03-24 11:05:00,155.44,155.48,155.3,155.37,7063.0,152.0735,152.1126,151.9365,152.005,7063.0
2017-03-24 11:10:00,155.38,155.45,155.36,155.4,21082.0,152.0148,152.0833,151.9952,152.0344,21082.0
2017-03-24 11:15:00,155.4,155.47,155.35,155.38,15645.0,152.0344,152.1028,151.9854,152.0148,15645.0
2017-03-24 11:20:00,155.39,155.42,155.21,155.36,15119.0,152.0246,152.0539,151.8485,151.9952,15119.0
2017-03-24 11:25:00,155.36,155.37,155.28,155.3,10358.0,151.9952,152.005,151.917,151.9365,10358.0
2017-03-24 11:30:00,155.31,155.46,155.31,155.36,15261.0,151.9463,152.0931,151.9463,151.9952,15261.0
2017-03-24 11:35:00,155.35,155.43,155.31,155.4,20695.0,151.9854,152.0637,151.9463,152.0344,20695.0
2017-03-24 11:40:00,155.4,155.43,155.32,155.32,9893.0,152.0344,152.0637,151.9561,151.9561,9893.0
2017-03-24 11:45:00,155.36,155.37,155.31,155.34,5592.0,151.9952,152.005,151.9463,151.9757,5592.0
2017-03-24 11:50:00,155.36,155.43,155.35,155.39,7480.0,151.9952,152.0637,151.9854,152.0246,7480.0
2017-03-24 11:55:00,155.41,155.43,155.36,155.38,10357.0,152.0441,152.0637,151.9952,152.0148,10357.0
2017-03-24 12:00:00,155.39,155.46,155.36,155.4,19072.0,152.0246,152.0931,151.9952,152.0344,19072.0
2017-03-24 12:05:00,155.41,155.41,155.33,155.33,9891.0,152.0441,152.0441,151.9659,151.9659,9891.0
2017-03-24 12:10:00,155.35,155.37,155.08,155.17,13208.0,151.9854,152.005,151.7213,151.8093,13208.0
2017-03-24 12:15:00,155.13,155.17,154.94,154.94,7716.0,151.7702,151.8093,151.5843,151.5843,7716.0
2017-03-24 12:20:00,154.94,155.05,154.83,155.0,9022.0,151.5843,151.6919,151.4767,151.643,9022.0
2017-03-24 12:25:00,155.0,155.13,154.96,155.05,17096.0,151.643,151.7702,151.6039,151.6919,17096.0
2017-03-24 12:30:00,155.05,155.1,154.93,154.94,18122.0,151.6919,151.7409,151.5745,151.5843,18122.0
2017-03-24 12:35:00,155.03,155.06,154.97,155.04,13611.0,151.6724,151.7017,151.6137,151.6821,13611.0
2017-03-24 12:40:00,155.04,155.07,154.97,155.04,20561.0,151.6821,151.7115,151.6137,151.6821,20561.0
2017-03-24 12:45:00,155.04,155.07,154.96,155.02,18944.0,151.6821,151.7115,151.6039,151.6626,18944.0
2017-03-24 12:50:00,155.04,155.06,154.82,154.98,10241.0,151.6821,151.7017,151.4669,151.6234,10241.0
2017-03-24 12:55:00,154.97,154.97,154.91,154.94,3414.0,151.6137,151.6137,151.555,151.5843,3414.0
2017-03-24 13:00:00,154.96,154.96,154.84,154.87,7000.0,151.6039,151.6039,151.4865,151.5158,7000.0
2017-03-24 13:05:00,154.84,154.85,154.64,154.64,9545.0,151.4865,151.4963,151.2908,151.2908,9545.0
2017-03-24 13:10:00,154.7,154.73,154.6,154.61,6157.0,151.3495,151.3789,151.2517,151.2615,6157.0
2017-03-24 13:15:00,154.6,154.68,154.6,154.63,7794.0,151.2517,151.3299,151.2517,151.281,7794.0
2017-03-24 13:20:00,154.64,154.67,154.59,154.64,16425.0,151.2908,151.3202,151.2419,151.2908,16425.0
2017-03-24 13:25:00,154.65,154.72,154.58,154.72,35687.0,151.3006,151.3691,151.2321,151.3691,35687.0
2017-03-24 13:30:00,154.71,154.77,154.65,154.67,10608.0,151.3593,151.418,151.3006,151.3202,10608.0
2017-03-24 13:35:00,154.69,154.69,154.57,154.58,4991.0,151.3397,151.3397,151.2223,151.2321,4991.0
2017-03-24 13:40:00,154.56,154.66,154.53,154.61,6731.0,151.2125,151.3104,151.1832,151.2615,6731.0
2017-03-24 13:45:00,154.57,154.63,154.53,154.57,8052.0,151.2223,151.281,151.1832,151.2223,8052.0
2017-03-24 13:50:00,154.56,154.6,154.46,154.5,6597.0,151.2125,151.2517,151.1147,151.1538,6597.0
2017-03-24 13:55:00,154.5,154.56,154.42,154.48,8109.0,151.1538,151.2125,151.0756,151.1343,8109.0
2017-03-24 14:00:00,154.49,154.52,154.41,154.45,9600.0,151.1441,151.1734,151.0658,151.1049,9600.0
2017-03-24 14:05:00,154.46,154.48,154.41,154.46,15917.0,151.1147,151.1343,151.0658,151.1147,15917.0
2017-03-24 14:10:00,154.47,154.67,154.44,154.65,8473.0,151.1245,151.3202,151.0951,151.3006,8473.0
2017-03-24 14:15:00,154.65,154.67,154.52,154.65,6689.0,151.3006,151.3202,151.1734,151.3006,6689.0
2017-03-24 14:20:00,154.63,154.71,154.63,154.7,4727.0,151.281,151.3593,151.281,151.3495,4727.0
2017-03-24 14:25:00,154.71,154.74,154.59,154.63,11390.0,151.3593,151.3886,151.2419,151.281,11390.0
2017-03-24 14:30:00,154.65,154.65,154.58,154.58,5611.0,151.3006,151.3006,151.2321,151.2321,5611.0
2017-03-24 14:35:00,154.62,154.63,154.53,154.54,6508.0,151.2712,151.281,151.1832,151.193,6508.0
2017-03-24 14:40:00,154.54,154.6,154.42,154.5,5814.0,151.193,151.2517,151.0756,151.1538,5814.0
2017-03-24 14:45:00,154.53,154.53,154.38,154.42,12370.0,151.1832,151.1832,151.0364,151.0756,12370.0
2017-03-24 14:50:00,154.44,154.44,154.15,154.17,10553.0,151.0951,151.0951,150.8114,150.831,10553.0
2017-03-24 14:55:00,154.22,154.31,154.2,154.25,10282.0,150.8799,150.968,150.8603,150.9093,10282.0
2017-03-24 15:00:00,154.26,154.27,154.03,154.07,18306.0,150.919,150.9288,150.694,150.7332,18306.0
2017-03-24 15:05:00,154.07,154.1,153.83,154.03,13561.0,150.7332,150.7625,150.4984,150.694,13561.0
2017-03-24 15:10:00,154.05,154.1,153.96,154.0,13910.0,150.7136,150.7625,150.6255,150.6647,13910.0
2017-03-24 15:15:00,153.99,154.0,153.73,153.78,18283.0,150.6549,150.6647,150.4005,150.4494,18283.0
2017-03-24 15:20:00,153.78,153.83,153.69,153.77,28711.0,150.4494,150.4984,150.3614,150.4397,28711.0
2017-03-24 15:25:00,153.77,153.81,153.71,153.75,28329.0,150.4397,150.4788,150.381,150.4201,28329.0
2017-03-24 15:30:00,153.8,153.96,153.7,153.86,37687.0,150.469,150.6255,150.3712,150.5277,37687.0
2017-03-24 15:35:00,153.9,154.3,153.8,154.28,55309.0,150.5668,150.9582,150.469,150.9386,55309.0
2017-03-24 15:40:00,154.31,154.4,154.23,154.38,77953.0,150.968,151.056,150.8897,151.0364,77953.0
2017-03-24 15:45:00,154.35,154.37,153.85,154.22,32905.0,151.0071,151.0267,150.5179,150.8799,32905.0
2017-03-24 15:50:00,154.25,154.34,154.12,154.21,51302.0,150.9093,150.9973,150.7821,150.8701,51302.0
2017-03-24 15:55:00,154.21,154.32,153.92,154.07,100775.0,150.8701,150.9777,150.5864,150.7332,100775.0
2017-03-27 09:30:00,153.44,153.45,152.61,153.05,30558.0,150.1168,150.1266,149.3048,149.7352,30558.0
2017-03-27 09:35:00,153.05,153.45,152.98,153.19,11455.0,149.7352,150.1266,149.6668,149.8722,11455.0
2017-03-27 09:40:00,153.21,153.47,153.12,153.34,10904.0,149.8918,150.1462,149.8037,150.019,10904.0
2017-03-27 09:45:00,153.32,153.63,153.3,153.6,21024.0,149.9994,150.3027,149.9798,150.2733,21024.0
2017-03-27 09:50:00,153.62,153.81,153.56,153.58,14023.0,150.2929,150.4788,150.2342,150.2538,14023.0
2017-03-27 09:55:00,153.56,153.6,153.26,153.58,12740.0,150.2342,150.2733,149.9407,150.2538,12740.0
2017-03-27 10:00:00,153.58,153.65,153.43,153.62,20873.0,150.2538,150.3223,150.107,150.2929,20873.0
2017-03-27 10:05:00,153.63,153.88,153.59,153.88,37887.0,150.3027,150.5473,150.2636,150.5473,37887.0
2017-03-27 10:10:00,153.88,153.91,153.64,153.74,11114.0,150.5473,150.5766,150.3125,150.4103,11114.0
2017-03-27 10:15:00,153.67,153.87,153.59,153.61,9887.0,150.3418,150.5375,150.2636,150.2831,9887.0
2017-03-27 10:20:00,153.66,153.87,153.65,153.81,14279.0,150.332,150.5375,150.3223,150.4788,14279.0
2017-03-27 10:25:00,153.83,153.84,153.68,153.74,10401.0,150.4984,150.5081,150.3516,150.4103,10401.0
2017-03-27 10:30:00,153.74,153.99,153.73,153.87,14137.0,150.4103,150.6549,150.4005,150.5375,14137.0
2017-03-27 10:35:00,153.87,153.9,153.74,153.8,17831.0,150.5375,150.5668,150.4103,150.469,17831.0
2017-03-27 10:40:00,153.79,154.12,153.74,154.05,16292.0,150.4592,150.7821,150.4103,150.7136,16292.0
2017-03-27 10:45:00,154.09,154.31,153.84,153.85,39138.0,150.7527,150.968,150.5081,150.5179,39138.0
2017-03-27 10:50:00,153.86,153.97,153.71,153.77,25020.0,150.5277,150.6353,150.381,150.4397,25020.0
2017-03-27 10:55:00,153.8,154.0,153.71,153.81,17905.0,150.469,150.6647,150.381,150.4788,17905.0
2017-03-27 11:00:00,153.78,154.03,153.77,154.0,15670.0,150.4494,150.694,150.4397,150.6647,15670.0
2017-03-27 11:05:00,153.98,154.11,153.91,154.04,15911.0,150.6451,150.7723,150.5766,150.7038,15911.0
2017-03-27 11:10:00,154.13,154.26,154.12,154.18,13222.0,150.7919,150.919,150.7821,150.8408,13222.0
2017-03-27 11:15:00,154.18,154.45,154.18,154.38,11580.0,150.8408,151.1049,150.8408,151.0364,11580.0
2017-03-27 11:20:00,154.39,154.42,154.25,154.27,29964.0,151.0462,151.0756,150.9093,150.9288,29964.0
2017-03-27 11:25:00,154.26,154.35,154.13,154.29,17947.0,150.919,151.0071,150.7919,150.9484,17947.0
2017-03-27 11:30:00,154.35,154.43,154.27,154.42,22300.0,151.0071,151.0854,150.9288,151.0756,22300.0
2017-03-27 11:35:00,154.37,154.53,154.37,154.39,10433.0,151.0267,151.1832,151.0267,151.0462,10433.0
2017-03-27 11:40:00,154.41,154.51,154.39,154.46,7777.0,151.0658,151.1636,151.0462,151.1147,7777.0
2017-03-27 11:45:00,154.48,154.52,154.42,154.47,9571.0,151.1343,151.1734,151.0756,151.1245,9571.0
2017-03-27 11:50:00,154.43,154.48,154.33,154.39,18623.0,151.0854,151.1343,150.9875,151.0462,18623.0
2017-03-27 11:55:00,154.42,154.55,154.42,154.55,6899.0,151.0756,151.2028,151.0756,151.2028,6899.0
2017-03-27 12:00:00,154.5,154.78,154.46,154.78,7873.0,151.1538,151.4278,151.1147,151.4278,7873.0
2017-03-27 12:05:00,154.73,154.96,154.7,154.95,9764.0,151.3789,151.6039,151.3495,151.5941,9764.0
2017-03-27 12:10:00,154.95,154.99,154.8,154.82,8080.0,151.5941,151.6332,151.4473,151.4669,8080.0
2017-03-27 12:15:00,154.83,154.91,154.78,154.88,5577.0,151.4767,151.555,151.4278,151.5256,5577.0
2017-03-27 12:20:00,154.88,154.97,154.86,154.93,6962.0,151.5256,151.6137,151.506,151.5745,6962.0
2017-03-27 12:25:00,154.93,154.93,154.82,154.89,15418.0,151.5745,151.5745,151.4669,151.5354,15418.0
2017-03-27 12:30:00,154.83,154.91,154.8,154.9,7893.0,151.4767,151.555,151.4473,151.5452,7893.0
2017-03-27 12:35:00,154.92,154.96,154.82,154.82,7318.0,151.5647,151.6039,151.4669,151.4669,7318.0
2017-03-27 12:40:00,154.83,154.86,154.79,154.84,5972.0,151.4767,151.506,151.4376,151.4865,5972.0
2017-03-27 12:45:00,154.82,154.86,154.72,154.83,6455.0,151.4669,151.506,151.3691,151.4767,6455.0
2017-03-27 12:50:00,154.83,155.05,154.83,155.05,7939.0,151.4767,151.6919,151.4767,151.6919,7939.0
2017-03-27 12:55:00,155.04,155.05,154.91,154.93,5830.0,151.6821,151.6919,151.555,151.5745,5830.0
2017-03-27 13:00:00,154.92,155.14,154.92,155.08,4769.0,151.5647,151.78,151.5647,151.7213,4769.0
2017-03-27 13:05:00,155.09,155.12,155.04,155.1,6345.0,151.7311,151.7604,151.6821,151.7409,6345.0
2017-03-27 13:10:00,155.09,155.18,155.07,155.14,13248.0,151.7311,151.8191,151.7115,151.78,13248.0
2017-03-27 13:15:00,155.14,155.23,155.12,155.19,10556.0,151.78,151.868,151.7604,151.8289,10556.0
2017-03-27 13:20:00,155.17,155.35,155.17,155.31,9861.0,151.8093,151.9854,151.8093,151.9463,9861.0
2017-03-27 13:25:00,155.28,155.28,155.17,155.27,8256.0,151.917,151.917,151.8093,151.9072,8256.0
2017-03-27 13:30:00,155.28,155.3,155.13,155.13,5632.0,151.917,151.9365,151.7702,151.7702,5632.0
2017-03-27 13:35:00,155.11,155.17,154.98,155.02,6331.0,151.7506,151.8093,151.6234,151.6626,6331.0
2017-03-27 13:40:00,154.96,155.04,154.91,154.94,7126.0,151.6039,151.6821,151.555,151.5843,7126.0
2017-03-27 13:45:00,154.93,154.98,154.87,154.93,2404.0,151.5745,151.6234,151.5158,151.5745,2404.0
2017-03-27 13:50:00,154.89,154.93,154.81,154.84,9884.0,151.5354,151.5745,151.4571,151.4865,9884.0
2017-03-27 13:55:00,154.84,154.85,154.64,154.68,16327.0,151.4865,151.4963,151.2908,151.3299,16327.0
2017-03-27 14:00:00,154.66,154.77,154.66,154.69,14655.0,151.3104,151.418,151.3104,151.3397,14655.0
2017-03-27 14:05:00,154.68,154.72,154.64,154.66,13932.0,151.3299,151.3691,151.2908,151.3104,13932.0
2017-03-27 14:10:00,154.64,154.73,154.59,154.59,6785.0,151.2908,151.3789,151.2419,151.2419,6785.0
2017-03-27 14:15:00,154.61,154.64,154.45,154.53,13086.0,151.2615,151.2908,151.1049,151.1832,13086.0
2017-03-27 14:20:00,154.48,154.5,154.42,154.43,9031.0,151.1343,151.1538,151.0756,151.0854,9031.0
2017-03-27 14:25:00,154.45,154.45,154.18,154.42,17685.0,151.1049,151.1049,150.8408,151.0756,17685.0
2017-03-27 14:30:00,154.4,154.47,154.32,154.42,16009.0,151.056,151.1245,150.9777,151.0756,16009.0
2017-03-27 14:35:00,154.43,154.46,154.37,154.37,10955.0,151.0854,151.1147,151.0267,151.0267,10955.0
2017-03-27 14:40:00,154.37,154.46,154.37,154.42,11726.0,151.0267,151.1147,151.0267,151.0756,11726.0
2017-03-27 14:45:00,154.43,154.55,154.42,154.46,16685.0,151.0854,151.2028,151.0756,151.1147,16685.0
2017-03-27 14:50:00,154.48,154.51,154.4,154.45,21183.0,151.1343,151.1636,151.056,151.1049,21183.0
2017-03-27 14:55:00,154.44,154.58,154.4,154.5,20398.0,151.0951,151.2321,151.056,151.1538,20398.0
2017-03-27 15:00:00,154.5,154.72,154.49,154.69,7025.0,151.1538,151.3691,151.1441,151.3397,7025.0
2017-03-27 15:05:00,154.69,154.71,154.58,154.64,12439.0,151.3397,151.3593,151.2321,151.2908,12439.0
2017-03-27 15:10:00,154.64,154.75,154.63,154.7,9894.0,151.2908,151.3984,151.281,151.3495,9894.0
2017-03-27 15:15:00,154.73,154.77,154.68,154.7,11251.0,151.3789,151.418,151.3299,151.3495,11251.0
2017-03-27 15:20:00,154.7,154.73,154.69,154.73,7366.0,151.3495,151.3789,151.3397,151.3789,7366.0
2017-03-27 15:25:00,154.73,154.79,154.65,154.66,12384.0,151.3789,151.4376,151.3006,151.3104,12384.0
2017-03-27 15:30:00,154.65,154.67,154.56,154.59,15691.0,151.3006,151.3202,151.2125,151.2419,15691.0
2017-03-27 15:35:00,154.59,154.65,154.56,154.63,14289.0,151.2419,151.3006,151.2125,151.281,14289.0
2017-03-27 15:40:00,154.63,154.74,154.6,154.65,10146.0,151.281,151.3886,151.2517,151.3006,10146.0
2017-03-27 15:45:00,154.65,154.68,154.6,154.6,25280.0,151.3006,151.3299,151.2517,151.2517,25280.0
2017-03-27 15:50:00,154.6,154.68,154.57,154.65,18731.0,151.2517,151.3299,151.2223,151.3006,18731.0
2017-03-27 15:55:00,154.64,154.66,154.52,154.6,41531.0,151.2908,151.3104,151.1734,151.2517,41531.0
2017-03-28 09:30:00,154.64,154.81,154.07,154.08,23594.0,151.2908,151.4571,150.7332,150.7429,23594.0
2017-03-28 09:35:00,154.02,154.67,154.02,154.56,5817.0,150.6842,151.3202,150.6842,151.2125,5817.0
2017-03-28 09:40:00,154.57,154.66,154.32,154.33,11082.0,151.2223,151.3104,150.9777,150.9875,11082.0
2017-03-28 09:45:00,154.28,154.42,153.83,154.07,27883.0,150.9386,151.0756,150.4984,150.7332,27883.0
2017-03-28 09:50:00,154.1,154.12,153.71,153.87,18405.0,150.7625,150.7821,150.381,150.5375,18405.0
2017-03-28 09:55:00,153.82,154.1,153.78,154.1,8179.0,150.4886,150.7625,150.4494,150.7625,8179.0
2017-03-28 10:00:00,154.05,154.31,153.87,154.24,21557.0,150.7136,150.968,150.5375,150.8995,21557.0
2017-03-28 10:05:00,154.25,154.43,154.2,154.37,7324.0,150.9093,151.0854,150.8603,151.0267,7324.0
2017-03-28 10:10:00,154.45,154.48,154.32,154.32,11292.0,151.1049,151.1343,150.9777,150.9777,11292.0
2017-03-28 10:15:00,154.3,154.31,154.06,154.09,4640.0,150.9582,150.968,150.7234,150.7527,4640.0
2017-03-28 10:20:00,154.1,154.11,153.79,153.82,11213.0,150.7625,150.7723,150.4592,150.4886,11213.0
2017-03-28 10:25:00,153.82,153.82,153.64,153.71,9476.0,150.4886,150.4886,150.3125,150.381,9476.0
2017-03-28 10:30:00,153.75,153.86,153.71,153.77,11120.0,150.4201,150.5277,150.381,150.4397,11120.0
2017-03-28 10:35:00,153.81,153.91,153.73,153.77,8777.0,150.4788,150.5766,150.4005,150.4397,8777.0
2017-03-28 10:40:00,153.82,153.97,153.77,153.97,10868.0,150.4886,150.6353,150.4397,150.6353,10868.0
2017-03-28 10:45:00,154.03,154.03,153.76,153.78,7249.0,150.694,150.694,150.4299,150.4494,7249.0
2017-03-28 10:50:00,153.78,153.78,153.54,153.67,9077.0,150.4494,150.4494,150.2146,150.3418,9077.0
2017-03-28 10:55:00,153.71,153.88,153.61,153.88,13263.0,150.381,150.5473,150.2831,150.5473,13263.0
2017-03-28 11:00:00,153.9,154.04,153.87,154.04,6380.0,150.5668,150.7038,150.5375,150.7038,6380.0
2017-03-28 11:05:00,154.0,154.39,154.0,154.34,6262.0,150.6647,151.0462,150.6647,150.9973,6262.0
2017-03-28 11:10:00,154.4,154.55,154.39,154.45,11041.0,151.056,151.2028,151.0462,151.1049,11041.0
2017-03-28 11:15:00,154.46,154.58,154.43,154.55,14040.0,151.1147,151.2321,151.0854,151.2028,14040.0
2017-03-28 11:20:00,154.51,154.6,154.46,154.6,6416.0,151.1636,151.2517,151.1147,151.2517,6416.0
2017-03-28 11:25:00,154.6,154.62,154.52,154.61,8754.0,151.2517,151.2712,151.1734,151.2615,8754.0
2017-03-28 11:30:00,154.62,154.7,154.56,154.7,12371.0,151.2712,151.3495,151.2125,151.3495,12371.0
2017-03-28 11:35:00,154.64,154.76,154.63,154.76,10411.0,151.2908,151.4082,151.281,151.4082,10411.0
2017-03-28 11:40:00,154.76,154.85,154.71,154.74,3680.0,151.4082,151.4963,151.3593,151.3886,3680.0
2017-03-28 11:45:00,154.72,154.9,154.7,154.9,5760.0,151.3691,151.5452,151.3495,151.5452,5760.0
2017-03-28 11:50:00,154.86,155.01,154.81,154.86,5035.0,151.506,151.6528,151.4571,151.506,5035.0
2017-03-28 11:55:00,154.86,154.94,154.84,154.9,9028.0,151.506,151.5843,151.4865,151.5452,9028.0
2017-03-28 12:00:00,154.9,155.06,154.89,155.0,4932.0,151.5452,151.7017,151.5354,151.643,4932.0
2017-03-28 12:05:00,154.99,155.19,154.98,155.08,14217.0,151.6332,151.8289,151.6234,151.7213,14217.0
2017-03-28 12:10:00,155.07,155.07,154.93,154.94,4524.0,151.7115,151.7115,151.5745,151.5843,4524.0
2017-03-28 12:15:00,154.92,154.99,154.77,154.83,4256.0,151.5647,151.6332,151.418,151.4767,4256.0
2017-03-28 12:20:00,154.82,154.86,154.63,154.72,5526.0,151.4669,151.506,151.281,151.3691,5526.0
2017-03-28 12:25:00,154.71,154.71,154.58,154.61,3847.0,151.3593,151.3593,151.2321,151.2615,3847.0
2017-03-28 12:30:00,154.53,154.53,154.36,154.36,17620.0,151.1832,151.1832,151.0169,151.0169,17620.0
2017-03-28 12:35:00,154.38,154.52,154.36,154.36,7117.0,151.0364,151.1734,151.0169,151.0169,7117.0
2017-03-28 12:40:00,154.36,154.37,154.27,154.33,4408.0,151.0169,151.0267,150.9288,150.9875,4408.0
2017-03-28 12:45:00,154.37,154.37,154.24,154.24,3092.0,151.0267,151.0267,150.8995,150.8995,3092.0
2017-03-28 12:50:00,154.3,154.32,154.25,154.31,9251.0,150.9582,150.9777,150.9093,150.968,9251.0
2017-03-28 12:55:00,154.31,154.35,154.24,154.3,5420.0,150.968,151.0071,150.8995,150.9582,5420.0
2017-03-28 13:00:00,154.34,154.37,154.3,154.35,6339.0,150.9973,151.0267,150.9582,151.0071,6339.0
2017-03-28 13:05:00,154.32,154.35,154.24,154.35,13875.0,150.9777,151.0071,150.8995,151.0071,13875.0
2017-03-28 13:10:00,154.37,154.41,154.34,154.41,4918.0,151.0267,151.0658,150.9973,151.0658,4918.0
2017-03-28 13:15:00,154.42,154.48,154.4,154.42,2694.0,151.0756,151.1343,151.056,151.0756,2694.0
2017-03-28 13:20:00,154.46,154.54,154.45,154.5,5243.0,151.1147,151.193,151.1049,151.1538,5243.0
2017-03-28 13:25:00,154.46,154.54,154.45,154.53,5924.0,151.1147,151.193,151.1049,151.1832,5924.0
2017-03-28 13:30:00,154.52,154.65,154.5,154.65,29710.0,151.1734,151.3006,151.1538,151.3006,29710.0
2017-03-28 13:35:00,154.63,154.66,154.6,154.61,3300.0,151.281,151.3104,151.2517,151.2615,3300.0
2017-03-28 13:40:00,154.62,154.75,154.62,154.74,7552.0,151.2712,151.3984,151.2712,151.3886,7552.0
2017-03-28 13:45:00,154.76,154.86,154.74,154.84,4586.0,151.4082,151.506,151.3886,151.4865,4586.0
2017-03-28 13:50:00,154.81,154.93,154.76,154.87,4786.0,151.4571,151.5745,151.4082,151.5158,4786.0
2017-03-28 13:55:00,154.87,155.05,154.83,154.98,12762.0,151.5158,151.6919,151.4767,151.6234,12762.0
2017-03-28 14:00:00,154.96,155.0,154.91,154.93,5485.0,151.6039,151.643,151.555,151.5745,5485.0
2017-03-28 14:05:00,154.95,154.97,154.88,154.96,4916.0,151.5941,151.6137,151.5256,151.6039,4916.0
2017-03-28 14:10:00,154.98,155.13,154.98,155.13,3537.0,151.6234,151.7702,151.6234,151.7702,3537.0
2017-03-28 14:15:00,155.11,155.2,155.05,155.15,6667.0,151.7506,151.8387,151.6919,151.7898,6667.0
2017-03-28 14:20:00,155.16,155.38,155.15,155.27,14216.0,151.7996,152.0148,151.7898,151.9072,14216.0
2017-03-28 14:25:00,155.26,155.39,155.2,155.23,5387.0,151.8974,152.0246,151.8387,151.868,5387.0
2017-03-28 14:30:00,155.23,155.23,154.98,155.02,7193.0,151.868,151.868,151.6234,151.6626,7193.0
2017-03-28 14:35:00,155.14,155.22,155.04,155.2,4148.0,151.78,151.8583,151.6821,151.8387,4148.0
2017-03-28 14:40:00,155.2,155.24,155.14,155.24,4202.0,151.8387,151.8778,151.78,151.8778,4202.0
2017-03-28 14:45:00,155.23,155.3,155.21,155.25,5536.0,151.868,151.9365,151.8485,151.8876,5536.0
2017-03-28 14:50:00,155.28,155.28,155.04,155.09,13455.0,151.917,151.917,151.6821,151.7311,13455.0
2017-03-28 14:55:00,155.06,155.18,155.01,155.01,8005.0,151.7017,151.8191,151.6528,151.6528,8005.0
2017-03-28 15:00:00,154.99,155.1,154.98,155.06,9400.0,151.6332,151.7409,151.6234,151.7017,9400.0
2017-03-28 15:05:00,155.07,155.09,154.92,154.93,11226.0,151.7115,151.7311,151.5647,151.5745,11226.0
2017-03-28 15:10:00,154.94,155.03,154.89,155.02,14803.0,151.5843,151.6724,151.5354,151.6626,14803.0
2017-03-28 15:15:00,155.01,155.01,154.83,154.88,13685.0,151.6528,151.6528,151.4767,151.5256,13685.0
2017-03-28 15:20:00,154.87,154.87,154.72,154.77,19281.0,151.5158,151.5158,151.3691,151.418,19281.0
2017-03-28 15:25:00,154.79,154.83,154.76,154.76,12604.0,151.4376,151.4767,151.4082,151.4082,12604.0
2017-03-28 15:30:00,154.81,154.87,154.78,154.8,13322.0,151.4571,151.5158,151.4278,151.4473,13322.0
2017-03-28 15:35:00,154.76,154.8,154.71,154.75,8500.0,151.4082,151.4473,151.3593,151.3984,8500.0
2017-03-28 15:40:00,154.76,154.91,154.75,154.86,10569.0,151.4082,151.555,151.3984,151.506,10569.0
2017-03-28 15:45:00,154.84,154.87,154.72,154.78,13115.0,151.4865,151.5158,151.3691,151.4278,13115.0
2017-03-28 15:50:00,154.77,154.79,154.7,154.74,16521.0,151.418,151.4376,151.3495,151.3886,16521.0
2017-03-28 15:55:00,154.73,154.87,154.6,154.64,39609.0,151.3789,151.5158,151.2517,151.2908,39609.0
2017-03-29 09:30:00,154.35,154.59,152.94,152.96,43261.0,151.0071,151.2419,149.6276,149.6472,43261.0
2017-03-29 09:35:00,153.02,153.45,153.0,153.45,33493.0,149.7059,150.1266,149.6863,150.1266,33493.0
2017-03-29 09:40:00,153.41,154.04,153.31,153.95,41057.0,150.0875,150.7038,149.9896,150.6158,41057.0
2017-03-29 09:45:00,153.95,153.95,153.34,153.37,33504.0,150.6158,150.6158,150.019,150.0483,33504.0
2017-03-29 09:50:00,153.38,153.61,153.27,153.53,29759.0,150.0581,150.2831,149.9505,150.2049,29759.0
2017-03-29 09:55:00,153.53,153.79,153.53,153.79,15135.0,150.2049,150.4592,150.2049,150.4592,15135.0
2017-03-29 10:00:00,153.8,153.83,153.5,153.51,24897.0,150.469,150.4984,150.1755,150.1853,24897.0
2017-03-29 10:05:00,153.56,153.68,153.44,153.44,17608.0,150.2342,150.3516,150.1168,150.1168,17608.0
2017-03-29 10:10:00,153.48,153.6,153.45,153.49,13423.0,150.1559,150.2733,150.1266,150.1657,13423.0
2017-03-29 10:15:00,153.49,153.54,153.41,153.54,12114.0,150.1657,150.2146,150.0875,150.2146,12114.0
2017-03-29 10:20:00,153.52,153.62,153.44,153.56,22748.0,150.1951,150.2929,150.1168,150.2342,22748.0
2017-03-29 10:25:00,153.56,153.65,153.48,153.6,17065.0,150.2342,150.3223,150.1559,150.2733,17065.0
2017-03-29 10:30:00,153.62,153.84,153.58,153.8,12156.0,150.2929,150.5081,150.2538,150.469,12156.0
2017-03-29 10:35:00,153.8,153.91,153.76,153.8,10601.0,150.469,150.5766,150.4299,150.469,10601.0
2017-03-29 10:40:00,153.85,153.85,153.74,153.74,4300.0,150.5179,150.5179,150.4103,150.4103,4300.0
2017-03-29 10:45:00,153.78,153.94,153.72,153.81,14406.0,150.4494,150.606,150.3907,150.4788,14406.0
2017-03-29 10:50:00,153.82,154.05,153.81,154.0,5629.0,150.4886,150.7136,150.4788,150.6647,5629.0
2017-03-29 10:55:00,154.0,154.0,153.87,153.94,5839.0,150.6647,150.6647,150.5375,150.606,5839.0
2017-03-29 11:00:00,153.93,153.98,153.84,153.97,12084.0,150.5962,150.6451,150.5081,150.6353,12084.0
2017-03-29 11:05:00,154.0,154.04,153.89,153.97,7800.0,150.6647,150.7038,150.5571,150.6353,7800.0
2017-03-29 11:10:00,153.95,154.03,153.95,153.98,3767.0,150.6158,150.694,150.6158,150.6451,3767.0
2017-03-29 11:15:00,154.02,154.07,153.88,154.02,7384.0,150.6842,150.7332,150.5473,150.6842,7384.0
2017-03-29 11:20:00,154.02,154.02,153.81,153.87,7356.0,150.6842,150.6842,150.4788,150.5375,7356.0
2017-03-29 11:25:00,153.87,153.97,153.68,153.8,15873.0,150.5375,150.6353,150.3516,150.469,15873.0
2017-03-29 11:30:00,153.77,153.82,153.72,153.78,7827.0,150.4397,150.4886,150.3907,150.4494,7827.0
2017-03-29 11:35:00,153.8,153.82,153.54,153.61,11020.0,150.469,150.4886,150.2146,150.2831,11020.0
2017-03-29 11:40:00,153.58,153.81,153.54,153.81,10255.0,150.2538,150.4788,150.2146,150.4788,10255.0
2017-03-29 11:45:00,153.79,153.85,153.75,153.85,4626.0,150.4592,150.5179,150.4201,150.5179,4626.0
2017-03-29 11:50:00,153.84,153.84,153.73,153.77,3300.0,150.5081,150.5081,150.4005,150.4397,3300.0
2017-03-29 11:55:00,153.79,153.98,153.79,153.96,3200.0,150.4592,150.6451,150.4592,150.6255,3200.0
2017-03-29 12:00:00,153.96,153.96,153.86,153.88,7632.0,150.6255,150.6255,150.5277,150.5473,7632.0
2017-03-29 12:05:00,153.89,153.93,153.85,153.91,7947.0,150.5571,150.5962,150.5179,150.5766,7947.0
2017-03-29 12:10:00,153.91,154.04,153.88,154.04,9931.0,150.5766,150.7038,150.5473,150.7038,9931.0
2017-03-29 12:15:00,154.07,154.26,154.07,154.26,4697.0,150.7332,150.919,150.7332,150.919,4697.0
2017-03-29 12:20:00,154.24,154.26,154.15,154.15,3114.0,150.8995,150.919,150.8114,150.8114,3114.0
2017-03-29 12:25:00,154.16,154.22,154.14,154.21,3230.0,150.8212,150.8799,150.8016,150.8701,3230.0
2017-03-29 12:30:00,154.21,154.3,154.19,154.3,2337.0,150.8701,150.9582,150.8506,150.9582,2337.0
2017-03-29 12:35:00,154.26,154.3,154.17,154.18,4234.0,150.919,150.9582,150.831,150.8408,4234.0
2017-03-29 12:40:00,154.18,154.2,154.17,154.19,3252.0,150.8408,150.8603,150.831,150.8506,3252.0
2017-03-29 12:45:00,154.2,154.23,154.13,154.19,4613.0,150.8603,150.8897,150.7919,150.8506,4613.0
2017-03-29 12:50:00,154.19,154.2,154.17,154.19,3050.0,150.8506,150.8603,150.831,150.8506,3050.0
2017-03-29 12:55:00,154.19,154.19,154.12,154.15,6450.0,150.8506,150.8506,150.7821,150.8114,6450.0
2017-03-29 13:00:00,154.17,154.24,154.12,154.19,2600.0,150.831,150.8995,150.7821,150.8506,2600.0
2017-03-29 13:05:00,154.18,154.23,154.14,154.21,2531.0,150.8408,150.8897,150.8016,150.8701,2531.0
2017-03-29 13:10:00,154.16,154.26,154.16,154.22,4510.0,150.8212,150.919,150.8212,150.8799,4510.0
2017-03-29 13:15:00,154.22,154.25,154.16,154.2,6666.0,150.8799,150.9093,150.8212,150.8603,6666.0
2017-03-29 13:20:00,154.2,154.22,154.12,154.18,10441.0,150.8603,150.8799,150.7821,150.8408,10441.0
2017-03-29 13:25:00,154.15,154.16,154.1,154.12,4248.0,150.8114,150.8212,150.7625,150.7821,4248.0
2017-03-29 13:30:00,154.11,154.16,154.08,154.11,3909.0,150.7723,150.8212,150.7429,150.7723,3909.0
2017-03-29 13:35:00,154.13,154.18,154.11,154.14,5792.0,150.7919,150.8408,150.7723,150.8016,5792.0
2017-03-29 13:40:00,154.11,154.18,154.1,154.18,3494.0,150.7723,150.8408,150.7625,150.8408,3494.0
2017-03-29 13:45:00,154.19,154.21,154.15,154.2,1949.0,150.8506,150.8701,150.8114,150.8603,1949.0
2017-03-29 13:50:00,154.2,154.23,154.14,154.17,2605.0,150.8603,150.8897,150.8016,150.831,2605.0
2017-03-29 13:55:00,154.2,154.24,154.15,154.22,4383.0,150.8603,150.8995,150.8114,150.8799,4383.0
2017-03-29 14:00:00,154.18,154.2,154.04,154.04,7698.0,150.8408,150.8603,150.7038,150.7038,7698.0
2017-03-29 14:05:00,154.04,154.07,153.99,154.04,5832.0,150.7038,150.7332,150.6549,150.7038,5832.0
2017-03-29 14:10:00,154.05,154.12,154.04,154.09,4587.0,150.7136,150.7821,150.7038,150.7527,4587.0
2017-03-29 14:15:00,154.11,154.12,154.06,154.06,4921.0,150.7723,150.7821,150.7234,150.7234,4921.0
2017-03-29 14:20:00,154.07,154.17,154.07,154.12,3688.0,150.7332,150.831,150.7332,150.7821,3688.0
2017-03-29 14:25:00,154.1,154.14,154.08,154.14,2027.0,150.7625,150.8016,150.7429,150.8016,2027.0
2017-03-29 14:30:00,154.19,154.22,154.15,154.19,3424.0,150.8506,150.8799,150.8114,150.8506,3424.0
2017-03-29 14:35:00,154.17,154.2,154.13,154.14,3364.0,150.831,150.8603,150.7919,150.8016,3364.0
2017-03-29 14:40:00,154.15,154.22,154.11,154.21,3065.0,150.8114,150.8799,150.7723,150.8701,3065.0
2017-03-29 14:45:00,154.22,154.27,154.21,154.23,4474.0,150.8799,150.9288,150.8701,150.8897,4474.0
2017-03-29 14:50:00,154.22,154.3,154.21,154.29,4602.0,150.8799,150.9582,150.8701,150.9484,4602.0
2017-03-29 14:55:00,154.28,154.34,154.25,154.25,8299.0,150.9386,150.9973,150.9093,150.9093,8299.0
2017-03-29 15:00:00,154.25,154.36,154.25,154.35,4849.0,150.9093,151.0169,150.9093,151.0071,4849.0
2017-03-29 15:05:00,154.36,154.44,154.35,154.44,11968.0,151.0169,151.0951,151.0071,151.0951,11968.0
2017-03-29 15:10:00,154.42,154.44,154.24,154.24,4127.0,151.0756,151.0951,150.8995,150.8995,4127.0
2017-03-29 15:15:00,154.22,154.26,154.15,154.25,13467.0,150.8799,150.919,150.8114,150.9093,13467.0
2017-03-29 15:20:00,154.24,154.3,154.19,154.26,8216.0,150.8995,150.9582,150.8506,150.919,8216.0
2017-03-29 15:25:00,154.23,154.24,154.1,154.14,16700.0,150.8897,150.8995,150.7625,150.8016,16700.0
2017-03-29 15:30:00,154.14,154.14,154.01,154.02,13527.0,150.8016,150.8016,150.6745,150.6842,13527.0
2017-03-29 15:35:00,154.05,154.12,154.01,154.1,15766.0,150.7136,150.7821,150.6745,150.7625,15766.0
2017-03-29 15:40:00,154.1,154.13,153.95,153.98,19968.0,150.7625,150.7919,150.6158,150.6451,19968.0
2017-03-29 15:45:00,153.96,154.03,153.9,154.01,24228.0,150.6255,150.694,150.5668,150.6745,24228.0
2017-03-29 15:50:00,154.0,154.04,153.9,153.9,30911.0,150.6647,150.7038,150.5668,150.5668,30911.0
2017-03-29 15:55:00,153.9,154.01,153.88,154.0,41592.0,150.5668,150.6745,150.5473,150.6647,41592.0
2017-03-30 09:30:00,154.1,154.38,153.45,153.45,16785.0,150.7625,151.0364,150.1266,150.1266,16785.0
2017-03-30 09:35:00,153.62,153.87,153.58,153.75,16977.0,150.2929,150.5375,150.2538,150.4201,16977.0
2017-03-30 09:40:00,153.84,154.03,153.73,154.02,6259.0,150.5081,150.694,150.4005,150.6842,6259.0
2017-03-30 09:45:00,154.02,154.02,153.79,153.79,3650.0,150.6842,150.6842,150.4592,150.4592,3650.0
2017-03-30 09:50:00,153.81,153.98,153.81,153.85,5300.0,150.4788,150.6451,150.4788,150.5179,5300.0
2017-03-30 09:55:00,153.85,153.91,153.66,153.87,11314.0,150.5179,150.5766,150.332,150.5375,11314.0
2017-03-30 10:00:00,153.84,154.12,153.82,154.09,9432.0,150.5081,150.7821,150.4886,150.7527,9432.0
2017-03-30 10:05:00,154.11,154.2,153.95,153.95,2953.0,150.7723,150.8603,150.6158,150.6158,2953.0
2017-03-30 10:10:00,154.01,154.32,153.96,154.32,5361.0,150.6745,150.9777,150.6255,150.9777,5361.0
2017-03-30 10:15:00,154.37,154.46,154.3,154.46,4502.0,151.0267,151.1147,150.9582,151.1147,4502.0
2017-03-30 10:20:00,154.45,154.48,154.39,154.46,3361.0,151.1049,151.1343,151.0462,151.1147,3361.0
2017-03-30 10:25:00,154.45,154.49,154.28,154.28,5868.0,151.1049,151.1441,150.9386,150.9386,5868.0
2017-03-30 10:30:00,154.33,154.47,154.3,154.47,2684.0,150.9875,151.1245,150.9582,151.1245,2684.0
2017-03-30 10:35:00,154.46,154.71,154.46,154.7,2400.0,151.1147,151.3593,151.1147,151.3495,2400.0
2017-03-30 10:40:00,154.68,154.7,154.57,154.68,14358.0,151.3299,151.3495,151.2223,151.3299,14358.0
2017-03-30 10:45:00,154.71,154.71,154.47,154.49,9566.0,151.3593,151.3593,151.1245,151.1441,9566.0
2017-03-30 10:50:00,154.47,154.53,154.43,154.51,1915.0,151.1245,151.1832,151.0854,151.1636,1915.0
2017-03-30 10:55:00,154.56,154.57,154.37,154.37,14306.0,151.2125,151.2223,151.0267,151.0267,14306.0
2017-03-30 11:00:00,154.4,154.44,154.27,154.29,17261.0,151.056,151.0951,150.9288,150.9484,17261.0
2017-03-30 11:05:00,154.32,154.32,154.2,154.28,2200.0,150.9777,150.9777,150.8603,150.9386,2200.0
2017-03-30 11:10:00,154.25,154.25,154.13,154.2,4300.0,150.9093,150.9093,150.7919,150.8603,4300.0
2017-03-30 11:15:00,154.22,154.27,154.14,154.21,4065.0,150.8799,150.9288,150.8016,150.8701,4065.0
2017-03-30 11:20:00,154.23,154.24,154.16,154.17,3844.0,150.8897,150.8995,150.8212,150.831,3844.0
2017-03-30 11:25:00,154.2,154.23,154.08,154.13,5532.0,150.8603,150.8897,150.7429,150.7919,5532.0
2017-03-30 11:30:00,154.14,154.27,154.13,154.15,4174.0,150.8016,150.9288,150.7919,150.8114,4174.0
2017-03-30 11:35:00,154.12,154.2,154.07,154.18,12820.0,150.7821,150.8603,150.7332,150.8408,12820.0
2017-03-30 11:40:00,154.17,154.19,154.01,154.03,6233.0,150.831,150.8506,150.6745,150.694,6233.0
2017-03-30 11:45:00,153.96,154.05,153.88,153.95,4800.0,150.6255,150.7136,150.5473,150.6158,4800.0
2017-03-30 11:50:00,154.01,154.08,153.95,154.03,16098.0,150.6745,150.7429,150.6158,150.694,16098.0
2017-03-30 11:55:00,154.03,154.07,154.0,154.04,3495.0,150.694,150.7332,150.6647,150.7038,3495.0
2017-03-30 12:00:00,154.03,154.11,154.0,154.08,7864.0,150.694,150.7723,150.6647,150.7429,7864.0
2017-03-30 12:05:00,154.06,154.12,154.04,154.05,5769.0,150.7234,150.7821,150.7038,150.7136,5769.0
2017-03-30 12:10:00,154.07,154.09,153.99,154.03,3317.0,150.7332,150.7527,150.6549,150.694,3317.0
2017-03-30 12:15:00,154.02,154.14,154.02,154.06,6400.0,150.6842,150.8016,150.6842,150.7234,6400.0
2017-03-30 12:20:00,154.1,154.14,154.04,154.07,8219.0,150.7625,150.8016,150.7038,150.7332,8219.0
2017-03-30 12:25:00,154.07,154.16,154.07,154.1,3302.0,150.7332,150.8212,150.7332,150.7625,3302.0
2017-03-30 12:30:00,154.12,154.16,154.09,154.1,3912.0,150.7821,150.8212,150.7527,150.7625,3912.0
2017-03-30 12:35:00,154.1,154.13,153.92,153.92,4750.0,150.7625,150.7919,150.5864,150.5864,4750.0
2017-03-30 12:40:00,153.91,153.96,153.86,153.86,4403.0,150.5766,150.6255,150.5277,150.5277,4403.0
2017-03-30 12:45:00,153.87,153.97,153.87,153.97,2515.0,150.5375,150.6353,150.5375,150.6353,2515.0
2017-03-30 12:50:00,153.99,154.01,153.93,153.99,2750.0,150.6549,150.6745,150.5962,150.6549,2750.0
2017-03-30 12:55:00,153.96,154.02,153.94,153.99,4652.0,150.6255,150.6842,150.606,150.6549,4652.0
2017-03-30 13:00:00,153.94,154.01,153.89,153.98,3197.0,150.606,150.6745,150.5571,150.6451,3197.0
2017-03-30 13:05:00,153.98,153.98,153.79,153.91,7162.0,150.6451,150.6451,150.4592,150.5766,7162.0
2017-03-30 13:10:00,153.85,153.94,153.85,153.88,2081.0,150.5179,150.606,150.5179,150.5473,2081.0
2017-03-30 13:15:00,153.94,154.03,153.9,153.98,2300.0,150.606,150.694,150.5668,150.6451,2300.0
2017-03-30 13:20:00,153.97,154.01,153.9,154.0,3021.0,150.6353,150.6745,150.5668,150.6647,3021.0
2017-03-30 13:25:00,154.0,154.03,153.97,153.99,2306.0,150.6647,150.694,150.6353,150.6549,2306.0
2017-03-30 13:30:00,153.99,154.06,153.99,154.0,3362.0,150.6549,150.7234,150.6549,150.6647,3362.0
2017-03-30 13:35:00,154.02,154.07,153.99,154.02,2211.0,150.6842,150.7332,150.6549,150.6842,2211.0
2017-03-30 13:40:00,153.98,154.0,153.85,153.98,4157.0,150.6451,150.6647,150.5179,150.6451,4157.0
2017-03-30 13:45:00,153.98,154.07,153.96,154.02,3301.0,150.6451,150.7332,150.6255,150.6842,3301.0
2017-03-30 13:50:00,153.99,154.03,153.94,153.97,3692.0,150.6549,150.694,150.606,150.6353,3692.0
2017-03-30 13:55:00,153.98,154.02,153.9,153.94,20128.0,150.6451,150.6842,150.5668,150.606,20128.0
2017-03-30 14:00:00,153.96,154.02,153.96,154.0,3900.0,150.6255,150.6842,150.6255,150.6647,3900.0
2017-03-30 14:05:00,153.98,154.04,153.96,154.01,6452.0,150.6451,150.7038,150.6255,150.6745,6452.0
2017-03-30 14:10:00,154.0,154.05,153.98,154.01,12312.0,150.6647,150.7136,150.6451,150.6745,12312.0
2017-03-30 14:15:00,154.01,154.04,153.98,154.01,7925.0,150.6745,150.7038,150.6451,150.6745,7925.0
2017-03-30 14:20:00,154.02,154.05,153.98,154.0,7517.0,150.6842,150.7136,150.6451,150.6647,7517.0
2017-03-30 14:25:00,153.99,154.07,153.98,154.01,7900.0,150.6549,150.7332,150.6451,150.6745,7900.0
2017-03-30 14:30:00,154.03,154.05,154.01,154.01,11377.0,150.694,150.7136,150.6745,150.6745,11377.0
2017-03-30 14:35:00,154.02,154.02,153.94,153.98,11415.0,150.6842,150.6842,150.606,150.6451,11415.0
2017-03-30 14:40:00,153.99,153.99,153.84,153.86,15880.0,150.6549,150.6549,150.5081,150.5277,15880.0
2017-03-30 14:45:00,153.85,153.88,153.84,153.86,2920.0,150.5179,150.5473,150.5081,150.5277,2920.0
2017-03-30 14:50:00,153.86,153.92,153.78,153.83,9909.0,150.5277,150.5864,150.4494,150.4984,9909.0
2017-03-30 14:55:00,153.82,153.89,153.81,153.85,9762.0,150.4886,150.5571,150.4788,150.5179,9762.0
2017-03-30 15:00:00,153.83,153.88,153.81,153.86,13248.0,150.4984,150.5473,150.4788,150.5277,13248.0
2017-03-30 15:05:00,153.84,153.87,153.83,153.85,7241.0,150.5081,150.5375,150.4984,150.5179,7241.0
2017-03-30 15:10:00,153.86,153.89,153.84,153.86,12895.0,150.5277,150.5571,150.5081,150.5277,12895.0
2017-03-30 15:15:00,153.87,153.95,153.83,153.9,32796.0,150.5375,150.6158,150.4984,150.5668,32796.0
2017-03-30 15:20:00,153.89,153.99,153.87,153.94,34172.0,150.5571,150.6549,150.5375,150.606,34172.0
2017-03-30 15:25:00,153.94,153.99,153.9,153.9,35200.0,150.606,150.6549,150.5668,150.5668,35200.0
2017-03-30 15:30:00,153.91,153.95,153.89,153.91,41171.0,150.5766,150.6158,150.5571,150.5766,41171.0
2017-03-30 15:35:00,153.91,153.96,153.9,153.92,36682.0,150.5766,150.6255,150.5668,150.5864,36682.0
2017-03-30 15:40:00,153.93,153.95,153.84,153.84,14143.0,150.5962,150.6158,150.5081,150.5081,14143.0
2017-03-30 15:45:00,153.84,153.87,153.78,153.79,14743.0,150.5081,150.5375,150.4494,150.4592,14743.0
2017-03-30 15:50:00,153.79,153.84,153.73,153.78,11348.0,150.4592,150.5081,150.4005,150.4494,11348.0
2017-03-30 15:55:00,153.77,153.95,153.69,153.93,36797.0,150.4397,150.6158,150.3614,150.5962,36797.0
2017-03-31 09:30:00,153.39,153.7,153.22,153.63,16987.0,150.0679,150.3712,149.9016,150.3027,16987.0
2017-03-31 09:35:00,153.62,153.87,153.62,153.64,5453.0,150.2929,150.5375,150.2929,150.3125,5453.0
2017-03-31 09:40:00,153.7,153.96,153.62,153.9,4499.0,150.3712,150.6255,150.2929,150.5668,4499.0
2017-03-31 09:45:00,153.91,154.0,153.6,153.88,5317.0,150.5766,150.6647,150.2733,150.5473,5317.0
2017-03-31 09:50:00,153.81,153.98,153.8,153.87,2900.0,150.4788,150.6451,150.469,150.5375,2900.0
2017-03-31 09:55:00,153.92,154.07,153.9,153.98,5661.0,150.5864,150.7332,150.5668,150.6451,5661.0
2017-03-31 10:00:00,154.0,154.13,154.0,154.07,3848.0,150.6647,150.7919,150.6647,150.7332,3848.0
2017-03-31 10:05:00,154.03,154.1,153.98,154.02,6433.0,150.694,150.7625,150.6451,150.6842,6433.0
2017-03-31 10:10:00,154.01,154.01,153.81,153.81,4657.0,150.6745,150.6745,150.4788,150.4788,4657.0
2017-03-31 10:15:00,153.81,153.93,153.81,153.93,2571.0,150.4788,150.5962,150.4788,150.5962,2571.0
2017-03-31 10:20:00,153.93,153.93,153.85,153.91,4100.0,150.5962,150.5962,150.5179,150.5766,4100.0
2017-03-31 10:25:00,153.96,154.04,153.89,153.96,13193.0,150.6255,150.7038,150.5571,150.6255,13193.0
2017-03-31 10:30:00,153.97,154.14,153.96,154.04,12603.0,150.6353,150.8016,150.6255,150.7038,12603.0
2017-03-31 10:35:00,154.04,154.15,153.98,153.99,67376.0,150.7038,150.8114,150.6451,150.6549,67376.0
2017-03-31 10:40:00,154.01,154.08,153.95,154.01,44646.0,150.6745,150.7429,150.6158,150.6745,44646.0
2017-03-31 10:45:00,154.02,154.04,153.96,153.96,17235.0,150.6842,150.7038,150.6255,150.6255,17235.0
2017-03-31 10:50:00,153.98,154.05,153.98,154.03,11978.0,150.6451,150.7136,150.6451,150.694,11978.0
2017-03-31 10:55:00,154.03,154.03,153.97,153.97,14392.0,150.694,150.694,150.6353,150.6353,14392.0
2017-03-31 11:00:00,153.93,153.97,153.92,153.94,4706.0,150.5962,150.6353,150.5864,150.606,4706.0
2017-03-31 11:05:00,153.97,154.02,153.92,154.0,8417.0,150.6353,150.6842,150.5864,150.6647,8417.0
2017-03-31 11:10:00,154.01,154.04,153.95,154.0,17332.0,150.6745,150.7038,150.6158,150.6647,17332.0
2017-03-31 11:15:00,153.97,154.05,153.97,154.03,8568.0,150.6353,150.7136,150.6353,150.694,8568.0
2017-03-31 11:20:00,154.04,154.05,153.98,153.98,10402.0,150.7038,150.7136,150.6451,150.6451,10402.0
2017-03-31 11:25:00,154.01,154.03,153.97,154.0,8370.0,150.6745,150.694,150.6353,150.6647,8370.0
2017-03-31 11:30:00,154.01,154.05,153.97,154.05,10364.0,150.6745,150.7136,150.6353,150.7136,10364.0
2017-03-31 11:35:00,154.05,154.05,153.89,153.93,14301.0,150.7136,150.7136,150.5571,150.5962,14301.0
2017-03-31 11:40:00,153.94,154.03,153.94,154.01,8983.0,150.606,150.694,150.606,150.6745,8983.0
2017-03-31 11:45:00,154.01,154.05,153.99,154.03,14167.0,150.6745,150.7136,150.6549,150.694,14167.0
2017-03-31 11:50:00,154.03,154.03,153.96,153.96,10027.0,150.694,150.694,150.6255,150.6255,10027.0
2017-03-31 11:55:00,154.0,154.0,153.86,153.86,4822.0,150.6647,150.6647,150.5277,150.5277,4822.0
2017-03-31 12:00:00,153.92,153.97,153.87,153.92,2844.0,150.5864,150.6353,150.5375,150.5864,2844.0
2017-03-31 12:05:00,153.94,154.02,153.94,153.99,3313.0,150.606,150.6842,150.606,150.6549,3313.0
2017-03-31 12:10:00,154.01,154.02,153.98,153.98,2546.0,150.6745,150.6842,150.6451,150.6451,2546.0
2017-03-31 12:15:00,153.97,153.99,153.93,153.93,3340.0,150.6353,150.6549,150.5962,150.5962,3340.0
2017-03-31 12:20:00,153.97,153.97,153.85,153.9,8090.0,150.6353,150.6353,150.5179,150.5668,8090.0
2017-03-31 12:25:00,153.91,153.93,153.79,153.86,13227.0,150.5766,150.5962,150.4592,150.5277,13227.0
2017-03-31 12:30:00,153.91,153.91,153.85,153.9,2224.0,150.5766,150.5766,150.5179,150.5668,2224.0
2017-03-31 12:35:00,153.89,153.89,153.77,153.82,2095.0,150.5571,150.5571,150.4397,150.4886,2095.0
2017-03-31 12:40:00,153.82,153.91,153.82,153.9,9989.0,150.4886,150.5766,150.4886,150.5668,9989.0
2017-03-31 12:45:00,153.89,153.93,153.88,153.9,5096.0,150.5571,150.5962,150.5473,150.5668,5096.0
2017-03-31 12:50:00,153.93,153.95,153.91,153.94,3918.0,150.5962,150.6158,150.5766,150.606,3918.0
2017-03-31 12:55:00,153.93,153.96,153.91,153.96,4039.0,150.5962,150.6255,150.5766,150.6255,4039.0
2017-03-31 13:00:00,153.95,153.97,153.92,153.95,2480.0,150.6158,150.6353,150.5864,150.6158,2480.0
2017-03-31 13:05:00,153.96,154.02,153.96,153.99,2881.0,150.6255,150.6842,150.6255,150.6549,2881.0
2017-03-31 13:10:00,154.0,154.01,153.95,153.95,1239.0,150.6647,150.6745,150.6158,150.6158,1239.0
2017-03-31 13:15:00,153.95,154.0,153.94,153.97,3034.0,150.6158,150.6647,150.606,150.6353,3034.0
2017-03-31 13:20:00,153.97,154.03,153.97,154.01,2820.0,150.6353,150.694,150.6353,150.6745,2820.0
2017-03-31 13:25:00,153.99,154.03,153.97,154.03,3266.0,150.6549,150.694,150.6353,150.694,3266.0
2017-03-31 13:30:00,154.02,154.02,153.99,154.01,11293.0,150.6842,150.6842,150.6549,150.6745,11293.0
2017-03-31 13:35:00,154.02,154.03,153.96,153.98,9332.0,150.6842,150.694,150.6255,150.6451,9332.0
2017-03-31 13:40:00,153.98,154.01,153.93,153.93,2903.0,150.6451,150.6745,150.5962,150.5962,2903.0
2017-03-31 13:45:00,153.91,153.99,153.89,153.97,5040.0,150.5766,150.6549,150.5571,150.6353,5040.0
2017-03-31 13:50:00,153.97,154.0,153.95,153.97,3381.0,150.6353,150.6647,150.6158,150.6353,3381.0
2017-03-31 13:55:00,153.99,154.01,153.92,153.92,4661.0,150.6549,150.6745,150.5864,150.5864,4661.0
2017-03-31 14:00:00,153.89,153.93,153.84,153.92,4001.0,150.5571,150.5962,150.5081,150.5864,4001.0
2017-03-31 14:05:00,153.88,153.91,153.87,153.89,1772.0,150.5473,150.5766,150.5375,150.5571,1772.0
2017-03-31 14:10:00,153.87,153.87,153.56,153.65,6531.0,150.5375,150.5375,150.2342,150.3223,6531.0
2017-03-31 14:15:00,153.66,153.73,153.59,153.65,3702.0,150.332,150.4005,150.2636,150.3223,3702.0
2017-03-31 14:20:00,153.7,153.76,153.62,153.76,2017.0,150.3712,150.4299,150.2929,150.4299,2017.0
2017-03-31 14:25:00,153.75,153.76,153.58,153.67,6704.0,150.4201,150.4299,150.2538,150.3418,6704.0
2017-03-31 14:30:00,153.68,153.77,153.61,153.75,4806.0,150.3516,150.4397,150.2831,150.4201,4806.0
2017-03-31 14:35:00,153.75,153.81,153.74,153.77,5614.0,150.4201,150.4788,150.4103,150.4397,5614.0
2017-03-31 14:40:00,153.75,153.81,153.74,153.81,5039.0,150.4201,150.4788,150.4103,150.4788,5039.0
2017-03-31 14:45:00,153.79,153.84,153.76,153.84,4897.0,150.4592,150.5081,150.4299,150.5081,4897.0
2017-03-31 14:50:00,153.83,153.89,153.8,153.87,5342.0,150.4984,150.5571,150.469,150.5375,5342.0
2017-03-31 14:55:00,153.86,153.92,153.84,153.88,4560.0,150.5277,150.5864,150.5081,150.5473,4560.0
2017-03-31 15:00:00,153.89,154.01,153.89,153.99,5561.0,150.5571,150.6745,150.5571,150.6549,5561.0
2017-03-31 15:05:00,153.97,154.03,153.91,154.01,7939.0,150.6353,150.694,150.5766,150.6745,7939.0
2017-03-31 15:10:00,154.0,154.01,153.96,154.0,8221.0,150.6647,150.6745,150.6255,150.6647,8221.0
2017-03-31 15:15:00,154.0,154.04,153.96,154.02,13032.0,150.6647,150.7038,150.6255,150.6842,13032.0
2017-03-31 15:20:00,154.0,154.03,153.97,154.02,22933.0,150.6647,150.694,150.6353,150.6842,22933.0
2017-03-31 15:25:00,154.02,154.04,153.98,153.98,38185.0,150.6842,150.7038,150.6451,150.6451,38185.0
2017-03-31 15:30:00,153.98,154.06,153.98,154.03,31443.0,150.6451,150.7234,150.6451,150.694,31443.0
2017-03-31 15:35:00,154.04,154.05,153.98,154.01,29766.0,150.7038,150.7136,150.6451,150.6745,29766.0
2017-03-31 15:40:00,154.0,154.04,154.0,154.02,21593.0,150.6647,150.7038,150.6647,150.6842,21593.0
2017-03-31 15:45:00,154.01,154.02,153.76,153.82,22233.0,150.6745,150.6842,150.4299,150.4886,22233.0
2017-03-31 15:50:00,153.81,153.89,153.78,153.89,21051.0,150.4788,150.5571,150.4494,150.5571,21051.0
2017-03-31 15:55:00,153.87,153.88,153.56,153.57,52485.0,150.5375,150.5473,150.2342,150.244,52485.0
2017-04-03 09:30:00,153.6,154.09,153.5,153.95,47375.0,150.2733,150.7527,150.1755,150.6158,47375.0
2017-04-03 09:35:00,154.0,154.48,153.87,154.42,25177.0,150.6647,151.1343,150.5375,151.0756,25177.0
2017-04-03 09:40:00,154.37,154.68,154.37,154.68,18758.0,151.0267,151.3299,151.0267,151.3299,18758.0
2017-04-03 09:45:00,154.64,154.72,154.54,154.71,19554.0,151.2908,151.3691,151.193,151.3593,19554.0
2017-04-03 09:50:00,154.72,154.87,154.66,154.74,37271.0,151.3691,151.5158,151.3104,151.3886,37271.0
2017-04-03 09:55:00,154.67,154.71,154.51,154.59,71973.0,151.3202,151.3593,151.1636,151.2419,71973.0
2017-04-03 10:00:00,154.6,155.09,154.45,155.09,87142.0,151.2517,151.7311,151.1049,151.7311,87142.0
2017-04-03 10:05:00,155.06,155.09,154.89,155.04,29016.0,151.7017,151.7311,151.5354,151.6821,29016.0
2017-04-03 10:10:00,155.01,155.08,154.87,155.0,73370.0,151.6528,151.7213,151.5158,151.643,73370.0
2017-04-03 10:15:00,155.0,155.01,154.53,154.59,10385.0,151.643,151.6528,151.1832,151.2419,10385.0
2017-04-03 10:20:00,154.57,154.68,154.51,154.58,7514.0,151.2223,151.3299,151.1636,151.2321,7514.0
2017-04-03 10:25:00,154.61,154.68,154.48,154.58,10325.0,151.2615,151.3299,151.1343,151.2321,10325.0
2017-04-03 10:30:00,154.6,154.77,154.54,154.73,11264.0,151.2517,151.418,151.193,151.3789,11264.0
2017-04-03 10:35:00,154.7,154.97,154.67,154.95,39189.0,151.3495,151.6137,151.3202,151.5941,39189.0
2017-04-03 10:40:00,154.93,154.95,154.58,154.59,14718.0,151.5745,151.5941,151.2321,151.2419,14718.0
2017-04-03 10:45:00,154.61,154.63,154.37,154.53,27125.0,151.2615,151.281,151.0267,151.1832,27125.0
2017-04-03 10:50:00,154.5,154.73,154.48,154.67,41361.0,151.1538,151.3789,151.1343,151.3202,41361.0
2017-04-03 10:55:00,154.63,154.7,154.43,154.43,25856.0,151.281,151.3495,151.0854,151.0854,25856.0
2017-04-03 11:00:00,154.43,154.55,154.24,154.5,19193.0,151.0854,151.2028,150.8995,151.1538,19193.0
2017-04-03 11:05:00,154.56,154.56,154.04,154.18,7408.0,151.2125,151.2125,150.7038,150.8408,7408.0
2017-04-03 11:10:00,154.17,154.32,154.13,154.14,13903.0,150.831,150.9777,150.7919,150.8016,13903.0
2017-04-03 11:15:00,154.15,154.23,153.85,153.97,47422.0,150.8114,150.8897,150.5179,150.6353,47422.0
2017-04-03 11:20:00,153.94,154.16,153.92,154.08,28669.0,150.606,150.8212,150.5864,150.7429,28669.0
2017-04-03 11:25:00,154.17,154.28,154.13,154.18,20184.0,150.831,150.9386,150.7919,150.8408,20184.0
2017-04-03 11:30:00,154.25,154.3,154.04,154.11,8233.0,150.9093,150.9582,150.7038,150.7723,8233.0
2017-04-03 11:35:00,154.09,154.2,154.06,154.15,9624.0,150.7527,150.8603,150.7234,150.8114,9624.0
2017-04-03 11:40:00,154.16,154.29,154.09,154.25,7688.0,150.8212,150.9484,150.7527,150.9093,7688.0
2017-04-03 11:45:00,154.28,154.4,154.22,154.22,20112.0,150.9386,151.056,150.8799,150.8799,20112.0
2017-04-03 11:50:00,154.22,154.3,154.01,154.08,21726.0,150.8799,150.9582,150.6745,150.7429,21726.0
2017-04-03 11:55:00,154.08,154.24,154.06,154.12,17787.0,150.7429,150.8995,150.7234,150.7821,17787.0
2017-04-03 12:00:00,154.1,154.17,153.9,154.02,22487.0,150.7625,150.831,150.5668,150.6842,22487.0
2017-04-03 12:05:00,154.01,154.04,153.94,153.94,8939.0,150.6745,150.7038,150.606,150.606,8939.0
2017-04-03 12:10:00,154.0,154.17,154.0,154.17,5308.0,150.6647,150.831,150.6647,150.831,5308.0
2017-04-03 12:15:00,154.19,154.3,154.17,154.3,7154.0,150.8506,150.9582,150.831,150.9582,7154.0
2017-04-03 12:20:00,154.28,154.44,154.23,154.41,7884.0,150.9386,151.0951,150.8897,151.0658,7884.0
2017-04-03 12:25:00,154.43,154.52,154.36,154.5,8878.0,151.0854,151.1734,151.0169,151.1538,8878.0
2017-04-03 12:30:00,154.5,154.5,154.35,154.41,11057.0,151.1538,151.1538,151.0071,151.0658,11057.0
2017-04-03 12:35:00,154.4,154.4,154.26,154.27,8551.0,151.056,151.056,150.919,150.9288,8551.0
2017-04-03 12:40:00,154.26,154.38,154.26,154.35,2980.0,150.919,151.0364,150.919,151.0071,2980.0
2017-04-03 12:45:00,154.33,154.36,154.17,154.27,14796.0,150.9875,151.0169,150.831,150.9288,14796.0
2017-04-03 12:50:00,154.27,154.39,154.15,154.38,8356.0,150.9288,151.0462,150.8114,151.0364,8356.0
2017-04-03 12:55:00,154.37,154.62,154.37,154.62,12304.0,151.0267,151.2712,151.0267,151.2712,12304.0
2017-04-03 13:00:00,154.6,154.65,154.52,154.65,7513.0,151.2517,151.3006,151.1734,151.3006,7513.0
2017-04-03 13:05:00,154.63,154.65,154.52,154.52,10800.0,151.281,151.3006,151.1734,151.1734,10800.0
2017-04-03 13:10:00,154.52,154.72,154.52,154.7,10643.0,151.1734,151.3691,151.1734,151.3495,10643.0
2017-04-03 13:15:00,154.71,154.78,154.7,154.76,8435.0,151.3593,151.4278,151.3495,151.4082,8435.0
2017-04-03 13:20:00,154.75,154.75,154.53,154.62,9047.0,151.3984,151.3984,151.1832,151.2712,9047.0
2017-04-03 13:25:00,154.64,154.67,154.57,154.64,8248.0,151.2908,151.3202,151.2223,151.2908,8248.0
2017-04-03 13:30:00,154.63,154.66,154.5,154.59,8159.0,151.281,151.3104,151.1538,151.2419,8159.0
2017-04-03 13:35:00,154.59,154.59,154.3,154.38,10783.0,151.2419,151.2419,150.9582,151.0364,10783.0
2017-04-03 13:40:00,154.39,154.45,154.39,154.43,3926.0,151.0462,151.1049,151.0462,151.0854,3926.0
2017-04-03 13:45:00,154.42,154.58,154.41,154.45,15743.0,151.0756,151.2321,151.0658,151.1049,15743.0
2017-04-03 13:50:00,154.47,154.58,154.47,154.58,2400.0,151.1245,151.2321,151.1245,151.2321,2400.0
2017-04-03 13:55:00,154.58,154.59,154.51,154.56,12766.0,151.2321,151.2419,151.1636,151.2125,12766.0
2017-04-03 14:00:00,154.6,154.76,154.6,154.72,11754.0,151.2517,151.4082,151.2517,151.3691,11754.0
2017-04-03 14:05:00,154.72,154.72,154.54,154.62,10647.0,151.3691,151.3691,151.193,151.2712,10647.0
2017-04-03 14:10:00,154.63,154.72,154.59,154.7,10152.0,151.281,151.3691,151.2419,151.3495,10152.0
2017-04-03 14:15:00,154.7,154.7,154.61,154.68,12014.0,151.3495,151.3495,151.2615,151.3299,12014.0
2017-04-03 14:20:00,154.67,154.76,154.66,154.75,10774.0,151.3202,151.4082,151.3104,151.3984,10774.0
2017-04-03 14:25:00,154.72,154.99,154.71,154.95,17162.0,151.3691,151.6332,151.3593,151.5941,17162.0
2017-04-03 14:30:00,154.94,155.03,154.93,154.98,14263.0,151.5843,151.6724,151.5745,151.6234,14263.0
2017-04-03 14:35:00,154.97,155.0,154.88,154.93,13751.0,151.6137,151.643,151.5256,151.5745,13751.0
2017-04-03 14:40:00,154.92,155.21,154.9,155.21,13792.0,151.5647,151.8485,151.5452,151.8485,13792.0
2017-04-03 14:45:00,155.18,155.19,155.01,155.06,8863.0,151.8191,151.8289,151.6528,151.7017,8863.0
2017-04-03 14:50:00,155.04,155.1,155.01,155.01,14353.0,151.6821,151.7409,151.6528,151.6528,14353.0
2017-04-03 14:55:00,155.0,155.03,154.77,154.8,19213.0,151.643,151.6724,151.418,151.4473,19213.0
2017-04-03 15:00:00,154.82,154.89,154.69,154.77,47385.0,151.4669,151.5354,151.3397,151.418,47385.0
2017-04-03 15:05:00,154.76,154.79,154.68,154.68,18075.0,151.4082,151.4376,151.3299,151.3299,18075.0
2017-04-03 15:10:00,154.7,154.78,154.7,154.75,17399.0,151.3495,151.4278,151.3495,151.3984,17399.0
2017-04-03 15:15:00,154.78,154.78,154.65,154.65,15115.0,151.4278,151.4278,151.3006,151.3006,15115.0
2017-04-03 15:20:00,154.65,154.77,154.63,154.75,24502.0,151.3006,151.418,151.281,151.3984,24502.0
2017-04-03 15:25:00,154.75,154.77,154.66,154.69,59814.0,151.3984,151.418,151.3104,151.3397,59814.0
2017-04-03 15:30:00,154.68,154.69,154.57,154.62,33304.0,151.3299,151.3397,151.2223,151.2712,33304.0
2017-04-03 15:35:00,154.65,154.69,154.48,154.48,41038.0,151.3006,151.3397,151.1343,151.1343,41038.0
2017-04-03 15:40:00,154.48,154.53,154.47,154.48,51139.0,151.1343,151.1832,151.1245,151.1343,51139.0
2017-04-03 15:45:00,154.5,154.67,154.49,154.6,39225.0,151.1538,151.3202,151.1441,151.2517,39225.0
2017-04-03 15:50:00,154.59,154.59,154.43,154.49,37218.0,151.2419,151.2419,151.0854,151.1441,37218.0
2017-04-03 15:55:00,154.5,154.64,154.46,154.6,73559.0,151.1538,151.2908,151.1147,151.2517,73559.0
2017-04-04 09:30:00,154.47,154.83,153.88,154.83,19888.0,151.1245,151.4767,150.5473,151.4767,19888.0
2017-04-04 09:35:00,154.8,154.95,154.79,154.88,22872.0,151.4473,151.5941,151.4376,151.5256,22872.0
2017-04-04 09:40:00,154.86,154.96,154.75,154.82,23085.0,151.506,151.6039,151.3984,151.4669,23085.0
2017-04-04 09:45:00,154.76,154.76,154.52,154.58,18257.0,151.4082,151.4082,151.1734,151.2321,18257.0
2017-04-04 09:50:00,154.63,154.68,154.38,154.41,14464.0,151.281,151.3299,151.0364,151.0658,14464.0
2017-04-04 09:55:00,154.41,154.53,154.37,154.43,24070.0,151.0658,151.1832,151.0267,151.0854,24070.0
2017-04-04 10:00:00,154.43,154.43,154.09,154.13,16835.0,151.0854,151.0854,150.7527,150.7919,16835.0
2017-04-04 10:05:00,154.15,154.19,153.83,154.06,34404.0,150.8114,150.8506,150.4984,150.7234,34404.0
2017-04-04 10:10:00,154.03,154.09,153.8,153.81,39237.0,150.694,150.7527,150.469,150.4788,39237.0
2017-04-04 10:15:00,153.81,153.99,153.79,153.9,20028.0,150.4788,150.6549,150.4592,150.5668,20028.0
2017-04-04 10:20:00,153.89,153.94,153.77,153.81,21620.0,150.5571,150.606,150.4397,150.4788,21620.0
2017-04-04 10:25:00,153.81,153.86,153.76,153.77,19015.0,150.4788,150.5277,150.4299,150.4397,19015.0
2017-04-04 10:30:00,153.8,153.82,153.7,153.8,18512.0,150.469,150.4886,150.3712,150.469,18512.0
2017-04-04 10:35:00,153.8,153.86,153.75,153.75,32513.0,150.469,150.5277,150.4201,150.4201,32513.0
2017-04-04 10:40:00,153.74,153.82,153.68,153.82,41160.0,150.4103,150.4886,150.3516,150.4886,41160.0
2017-04-04 10:45:00,153.76,153.83,153.69,153.76,20476.0,150.4299,150.4984,150.3614,150.4299,20476.0
2017-04-04 10:50:00,153.77,153.83,153.7,153.71,19293.0,150.4397,150.4984,150.3712,150.381,19293.0
2017-04-04 10:55:00,153.71,153.83,153.61,153.82,13529.0,150.381,150.4984,150.2831,150.4886,13529.0
2017-04-04 11:00:00,153.81,154.17,153.81,154.16,26417.0,150.4788,150.831,150.4788,150.8212,26417.0
2017-04-04 11:05:00,154.17,154.2,153.99,154.03,27875.0,150.831,150.8603,150.6549,150.694,27875.0
2017-04-04 11:10:00,154.03,154.04,153.84,153.84,8264.0,150.694,150.7038,150.5081,150.5081,8264.0
2017-04-04 11:15:00,153.85,153.92,153.81,153.84,25102.0,150.5179,150.5864,150.4788,150.5081,25102.0
2017-04-04 11:20:00,153.81,153.89,153.81,153.86,21100.0,150.4788,150.5571,150.4788,150.5277,21100.0
2017-04-04 11:25:00,153.86,153.9,153.85,153.87,27928.0,150.5277,150.5668,150.5179,150.5375,27928.0
2017-04-04 11:30:00,153.88,153.88,153.73,153.8,13240.0,150.5473,150.5473,150.4005,150.469,13240.0
2017-04-04 11:35:00,153.79,153.83,153.77,153.78,7524.0,150.4592,150.4984,150.4397,150.4494,7524.0
2017-04-04 11:40:00,153.79,153.84,153.74,153.74,12332.0,150.4592,150.5081,150.4103,150.4103,12332.0
2017-04-04 11:45:00,153.75,153.81,153.74,153.78,16935.0,150.4201,150.4788,150.4103,150.4494,16935.0
2017-04-04 11:50:00,153.77,153.81,153.73,153.74,10810.0,150.4397,150.4788,150.4005,150.4103,10810.0
2017-04-04 11:55:00,153.75,153.83,153.71,153.8,12816.0,150.4201,150.4984,150.381,150.469,12816.0
2017-04-04 12:00:00,153.79,153.81,153.68,153.77,8865.0,150.4592,150.4788,150.3516,150.4397,8865.0
2017-04-04 12:05:00,153.78,153.81,153.75,153.79,11644.0,150.4494,150.4788,150.4201,150.4592,11644.0
2017-04-04 12:10:00,153.77,153.81,153.76,153.79,12165.0,150.4397,150.4788,150.4299,150.4592,12165.0
2017-04-04 12:15:00,153.8,153.81,153.77,153.79,10183.0,150.469,150.4788,150.4397,150.4592,10183.0
2017-04-04 12:20:00,153.78,153.81,153.72,153.73,8200.0,150.4494,150.4788,150.3907,150.4005,8200.0
2017-04-04 12:25:00,153.72,153.74,153.72,153.72,6119.0,150.3907,150.4103,150.3907,150.3907,6119.0
2017-04-04 12:30:00,153.72,153.75,153.56,153.61,13140.0,150.3907,150.4201,150.2342,150.2831,13140.0
2017-04-04 12:35:00,153.61,153.72,153.61,153.71,10175.0,150.2831,150.3907,150.2831,150.381,10175.0
2017-04-04 12:40:00,153.7,153.7,153.61,153.61,7300.0,150.3712,150.3712,150.2831,150.2831,7300.0
2017-04-04 12:45:00,153.62,153.64,153.55,153.6,8216.0,150.2929,150.3125,150.2244,150.2733,8216.0
2017-04-04 12:50:00,153.58,153.6,153.48,153.5,12503.0,150.2538,150.2733,150.1559,150.1755,12503.0
2017-04-04 12:55:00,153.51,153.51,153.43,153.47,15500.0,150.1853,150.1853,150.107,150.1462,15500.0
2017-04-04 13:00:00,153.46,153.49,153.31,153.37,17687.0,150.1364,150.1657,149.9896,150.0483,17687.0
2017-04-04 13:05:00,153.38,153.51,153.35,153.51,8372.0,150.0581,150.1853,150.0288,150.1853,8372.0
2017-04-04 13:10:00,153.52,153.62,153.52,153.62,2603.0,150.1951,150.2929,150.1951,150.2929,2603.0
2017-04-04 13:15:00,153.61,153.64,153.59,153.63,47721.0,150.2831,150.3125,150.2636,150.3027,47721.0
2017-04-04 13:20:00,153.64,153.69,153.63,153.66,12760.0,150.3125,150.3614,150.3027,150.332,12760.0
2017-04-04 13:25:00,153.66,153.68,153.64,153.66,20132.0,150.332,150.3516,150.3125,150.332,20132.0
2017-04-04 13:30:00,153.66,153.66,153.63,153.64,10758.0,150.332,150.332,150.3027,150.3125,10758.0
2017-04-04 13:35:00,153.65,153.65,153.54,153.55,6141.0,150.3223,150.3223,150.2146,150.2244,6141.0
2017-04-04 13:40:00,153.56,153.57,153.55,153.55,5513.0,150.2342,150.244,150.2244,150.2244,5513.0
2017-04-04 13:45:00,153.55,153.57,153.54,153.55,5411.0,150.2244,150.244,150.2146,150.2244,5411.0
2017-04-04 13:50:00,153.57,153.57,153.5,153.5,13305.0,150.244,150.244,150.1755,150.1755,13305.0
2017-04-04 13:55:00,153.49,153.51,153.43,153.43,5807.0,150.1657,150.1853,150.107,150.107,5807.0
2017-04-04 14:00:00,153.43,153.45,153.32,153.34,13361.0,150.107,150.1266,149.9994,150.019,13361.0
2017-04-04 14:05:00,153.34,153.35,153.23,153.28,24173.0,150.019,150.0288,149.9114,149.9603,24173.0
2017-04-04 14:10:00,153.28,153.4,153.28,153.39,16173.0,149.9603,150.0777,149.9603,150.0679,16173.0
2017-04-04 14:15:00,153.41,153.49,153.37,153.49,15288.0,150.0875,150.1657,150.0483,150.1657,15288.0
2017-04-04 14:20:00,153.48,153.52,153.3,153.36,19853.0,150.1559,150.1951,149.9798,150.0385,19853.0
2017-04-04 14:25:00,153.36,153.42,153.36,153.38,12704.0,150.0385,150.0972,150.0385,150.0581,12704.0
2017-04-04 14:30:00,153.39,153.41,153.35,153.37,10956.0,150.0679,150.0875,150.0288,150.0483,10956.0
2017-04-04 14:35:00,153.38,153.39,153.19,153.24,18191.0,150.0581,150.0679,149.8722,149.9211,18191.0
2017-04-04 14:40:00,153.25,153.29,153.21,153.26,12413.0,149.9309,149.9701,149.8918,149.9407,12413.0
2017-04-04 14:45:00,153.25,153.26,153.09,153.09,16125.0,149.9309,149.9407,149.7744,149.7744,16125.0
2017-04-04 14:50:00,153.08,153.1,152.99,153.05,26486.0,149.7646,149.7842,149.6765,149.7352,26486.0
2017-04-04 14:55:00,153.05,153.14,152.98,152.98,18101.0,149.7352,149.8233,149.6668,149.6668,18101.0
2017-04-04 15:00:00,152.99,153.04,152.98,153.0,31287.0,149.6765,149.7255,149.6668,149.6863,31287.0
2017-04-04 15:05:00,152.99,153.0,152.81,152.81,15741.0,149.6765,149.6863,149.5004,149.5004,15741.0
2017-04-04 15:10:00,152.81,152.86,152.73,152.76,33288.0,149.5004,149.5494,149.4222,149.4515,33288.0
2017-04-04 15:15:00,152.77,152.78,152.65,152.66,35475.0,149.4613,149.4711,149.3439,149.3537,35475.0
2017-04-04 15:20:00,152.66,152.69,152.61,152.66,28245.0,149.3537,149.383,149.3048,149.3537,28245.0
2017-04-04 15:25:00,152.66,152.75,152.64,152.66,40334.0,149.3537,149.4417,149.3341,149.3537,40334.0
2017-04-04 15:30:00,152.65,152.76,152.65,152.72,51643.0,149.3439,149.4515,149.3439,149.4124,51643.0
2017-04-04 15:35:00,152.73,152.74,152.7,152.71,47983.0,149.4222,149.432,149.3928,149.4026,47983.0
2017-04-04 15:40:00,152.72,152.73,152.7,152.72,39379.0,149.4124,149.4222,149.3928,149.4124,39379.0
2017-04-04 15:45:00,152.71,152.73,152.66,152.7,43468.0,149.4026,149.4222,149.3537,149.3928,43468.0
2017-04-04 15:50:00,152.7,152.73,152.67,152.67,64847.0,149.3928,149.4222,149.3635,149.3635,64847.0
2017-04-04 15:55:00,152.67,152.71,152.51,152.56,322431.0,149.3635,149.4026,149.2069,149.2559,322431.0
2017-04-05 09:30:00,153.0,153.69,153.0,153.29,41065.0,149.6863,150.3614,149.6863,149.9701,41065.0
2017-04-05 09:35:00,153.27,153.33,153.05,153.15,39749.0,149.9505,150.0092,149.7352,149.8331,39749.0
2017-04-05 09:40:00,153.13,153.24,153.05,153.07,47975.0,149.8135,149.9211,149.7352,149.7548,47975.0
2017-04-05 09:45:00,153.11,153.15,153.03,153.09,29373.0,149.7939,149.8331,149.7157,149.7744,29373.0
2017-04-05 09:50:00,153.11,153.13,152.98,153.11,43561.0,149.7939,149.8135,149.6668,149.7939,43561.0
2017-04-05 09:55:00,153.06,153.14,153.05,153.09,40272.0,149.745,149.8233,149.7352,149.7744,40272.0
2017-04-05 10:00:00,153.09,153.19,153.06,153.12,57434.0,149.7744,149.8722,149.745,149.8037,57434.0
2017-04-05 10:05:00,153.13,153.2,153.07,153.07,33334.0,149.8135,149.882,149.7548,149.7548,33334.0
2017-04-05 10:10:00,153.1,153.23,153.04,153.2,66883.0,149.7842,149.9114,149.7255,149.882,66883.0
2017-04-05 10:15:00,153.2,154.09,153.19,154.06,32090.0,149.882,150.7527,149.8722,150.7234,32090.0
2017-04-05 10:20:00,154.08,154.09,153.83,153.85,30977.0,150.7429,150.7527,150.4984,150.5179,30977.0
2017-04-05 10:25:00,153.81,153.84,153.68,153.69,7089.0,150.4788,150.5081,150.3516,150.3614,7089.0
2017-04-05 10:30:00,153.66,153.74,153.55,153.56,28746.0,150.332,150.4103,150.2244,150.2342,28746.0
2017-04-05 10:35:00,153.55,153.6,153.45,153.53,20934.0,150.2244,150.2733,150.1266,150.2049,20934.0
2017-04-05 10:40:00,153.54,153.59,153.51,153.58,23450.0,150.2146,150.2636,150.1853,150.2538,23450.0
2017-04-05 10:45:00,153.59,153.62,153.5,153.54,21162.0,150.2636,150.2929,150.1755,150.2146,21162.0
2017-04-05 10:50:00,153.55,153.62,153.51,153.56,22482.0,150.2244,150.2929,150.1853,150.2342,22482.0
2017-04-05 10:55:00,153.55,153.62,153.5,153.56,44494.0,150.2244,150.2929,150.1755,150.2342,44494.0
2017-04-05 11:00:00,153.57,153.76,153.54,153.57,72990.0,150.244,150.4299,150.2146,150.244,72990.0
2017-04-05 11:05:00,153.55,153.55,153.33,153.53,19779.0,150.2244,150.2244,150.0092,150.2049,19779.0
2017-04-05 11:10:00,153.53,153.65,153.49,153.64,26564.0,150.2049,150.3223,150.1657,150.3125,26564.0
2017-04-05 11:15:00,153.62,153.69,153.58,153.66,17463.0,150.2929,150.3614,150.2538,150.332,17463.0
2017-04-05 11:20:00,153.64,153.79,153.63,153.75,13903.0,150.3125,150.4592,150.3027,150.4201,13903.0
2017-04-05 11:25:00,153.77,153.79,153.59,153.66,16869.0,150.4397,150.4592,150.2636,150.332,16869.0
2017-04-05 11:30:00,153.66,153.95,153.56,153.9,18127.0,150.332,150.6158,150.2342,150.5668,18127.0
2017-04-05 11:35:00,153.88,153.9,153.67,153.67,15931.0,150.5473,150.5668,150.3418,150.3418,15931.0
2017-04-05 11:40:00,153.69,153.73,153.61,153.69,16102.0,150.3614,150.4005,150.2831,150.3614,16102.0
2017-04-05 11:45:00,153.71,153.74,153.66,153.69,13845.0,150.381,150.4103,150.332,150.3614,13845.0
2017-04-05 11:50:00,153.69,153.69,153.59,153.65,7601.0,150.3614,150.3614,150.2636,150.3223,7601.0
2017-04-05 11:55:00,153.65,153.67,153.37,153.39,23890.0,150.3223,150.3418,150.0483,150.0679,23890.0
2017-04-05 12:00:00,153.41,153.62,153.21,153.62,37119.0,150.0875,150.2929,149.8918,150.2929,37119.0
2017-04-05 12:05:00,153.62,153.69,153.6,153.67,11847.0,150.2929,150.3614,150.2733,150.3418,11847.0
2017-04-05 12:10:00,153.65,153.7,153.61,153.67,7469.0,150.3223,150.3712,150.2831,150.3418,7469.0
2017-04-05 12:15:00,153.66,153.74,153.64,153.7,17913.0,150.332,150.4103,150.3125,150.3712,17913.0
2017-04-05 12:20:00,153.69,153.85,153.69,153.83,14174.0,150.3614,150.5179,150.3614,150.4984,14174.0
2017-04-05 12:25:00,153.81,153.85,153.8,153.85,7416.0,150.4788,150.5179,150.469,150.5179,7416.0
2017-04-05 12:30:00,153.84,153.86,153.81,153.83,14224.0,150.5081,150.5277,150.4788,150.4984,14224.0
2017-04-05 12:35:00,153.82,153.85,153.76,153.79,13750.0,150.4886,150.5179,150.4299,150.4592,13750.0
2017-04-05 12:40:00,153.77,153.82,153.76,153.82,9348.0,150.4397,150.4886,150.4299,150.4886,9348.0
2017-04-05 12:45:00,153.81,153.83,153.78,153.81,7170.0,150.4788,150.4984,150.4494,150.4788,7170.0
2017-04-05 12:50:00,153.79,153.84,153.77,153.8,8120.0,150.4592,150.5081,150.4397,150.469,8120.0
2017-04-05 12:55:00,153.79,153.79,153.63,153.63,14987.0,150.4592,150.4592,150.3027,150.3027,14987.0
2017-04-05 13:00:00,153.63,153.73,153.62,153.7,8245.0,150.3027,150.4005,150.2929,150.3712,8245.0
2017-04-05 13:05:00,153.74,153.76,153.7,153.73,5699.0,150.4103,150.4299,150.3712,150.4005,5699.0
2017-04-05 13:10:00,153.73,153.75,153.7,153.72,8300.0,150.4005,150.4201,150.3712,150.3907,8300.0
2017-04-05 13:15:00,153.7,153.72,153.65,153.66,8748.0,150.3712,150.3907,150.3223,150.332,8748.0
2017-04-05 13:20:00,153.65,153.69,153.57,153.69,7176.0,150.3223,150.3614,150.244,150.3614,7176.0
2017-04-05 13:25:00,153.7,153.7,153.63,153.66,3764.0,150.3712,150.3712,150.3027,150.332,3764.0
2017-04-05 13:30:00,153.65,153.74,153.65,153.7,13542.0,150.3223,150.4103,150.3223,150.3712,13542.0
2017-04-05 13:35:00,153.75,153.78,153.71,153.78,7306.0,150.4201,150.4494,150.381,150.4494,7306.0
2017-04-05 13:40:00,153.78,153.8,153.75,153.78,7095.0,150.4494,150.469,150.4201,150.4494,7095.0
2017-04-05 13:45:00,153.77,153.85,153.77,153.82,11978.0,150.4397,150.5179,150.4397,150.4886,11978.0
2017-04-05 13:50:00,153.81,153.86,153.81,153.82,6343.0,150.4788,150.5277,150.4788,150.4886,6343.0
2017-04-05 13:55:00,153.82,154.03,153.81,154.02,10199.0,150.4886,150.694,150.4788,150.6842,10199.0
2017-04-05 14:00:00,154.03,154.03,153.67,153.84,83526.0,150.694,150.694,150.3418,150.5081,83526.0
2017-04-05 14:05:00,153.83,153.91,153.81,153.85,12797.0,150.4984,150.5766,150.4788,150.5179,12797.0
2017-04-05 14:10:00,153.84,153.87,153.59,153.59,9622.0,150.5081,150.5375,150.2636,150.2636,9622.0
2017-04-05 14:15:00,153.66,153.8,153.6,153.72,6629.0,150.332,150.469,150.2733,150.3907,6629.0
2017-04-05 14:20:00,153.75,153.84,153.67,153.73,12486.0,150.4201,150.5081,150.3418,150.4005,12486.0
2017-04-05 14:25:00,153.75,153.91,153.74,153.88,9932.0,150.4201,150.5766,150.4103,150.5473,9932.0
2017-04-05 14:30:00,153.86,153.88,153.67,153.67,15681.0,150.5277,150.5473,150.3418,150.3418,15681.0
2017-04-05 14:35:00,153.67,153.75,153.59,153.6,10371.0,150.3418,150.4201,150.2636,150.2733,10371.0
2017-04-05 14:40:00,153.59,153.71,153.57,153.69,7596.0,150.2636,150.381,150.244,150.3614,7596.0
2017-04-05 14:45:00,153.69,153.71,153.63,153.68,13438.0,150.3614,150.381,150.3027,150.3516,13438.0
2017-04-05 14:50:00,153.68,153.7,153.4,153.5,31921.0,150.3516,150.3712,150.0777,150.1755,31921.0
2017-04-05 14:55:00,153.51,153.64,153.49,153.54,12225.0,150.1853,150.3125,150.1657,150.2146,12225.0
2017-04-05 15:00:00,153.58,153.68,153.51,153.67,23563.0,150.2538,150.3516,150.1853,150.3418,23563.0
2017-04-05 15:05:00,153.64,153.69,153.58,153.58,13812.0,150.3125,150.3614,150.2538,150.2538,13812.0
2017-04-05 15:10:00,153.58,153.58,153.33,153.33,24659.0,150.2538,150.2538,150.0092,150.0092,24659.0
2017-04-05 15:15:00,153.34,153.42,153.26,153.35,15678.0,150.019,150.0972,149.9407,150.0288,15678.0
2017-04-05 15:20:00,153.37,153.37,152.95,153.08,19001.0,150.0483,150.0483,149.6374,149.7646,19001.0
2017-04-05 15:25:00,153.04,153.17,152.9,153.17,17623.0,149.7255,149.8527,149.5885,149.8527,17623.0
2017-04-05 15:30:00,153.15,153.18,152.66,152.76,22211.0,149.8331,149.8624,149.3537,149.4515,22211.0
2017-04-05 15:35:00,152.77,153.09,152.77,153.0,24468.0,149.4613,149.7744,149.4613,149.6863,24468.0
2017-04-05 15:40:00,153.01,153.06,152.87,152.96,32118.0,149.6961,149.745,149.5591,149.6472,32118.0
2017-04-05 15:45:00,152.92,153.01,152.65,152.67,20948.0,149.6081,149.6961,149.3439,149.3635,20948.0
2017-04-05 15:50:00,152.64,153.04,152.63,153.0,28402.0,149.3341,149.7255,149.3243,149.6863,28402.0
2017-04-05 15:55:00,153.0,153.02,152.71,152.76,43513.0,149.6863,149.7059,149.4026,149.4515,43513.0
2017-04-06 09:30:00,152.78,153.33,152.2,152.47,39639.0,149.4711,150.0092,148.9037,149.1678,39639.0
2017-04-06 09:35:00,152.45,152.67,152.35,152.66,24991.0,149.1482,149.3635,149.0504,149.3537,24991.0
2017-04-06 09:40:00,152.64,152.7,152.53,152.55,42011.0,149.3341,149.3928,149.2265,149.2461,42011.0
2017-04-06 09:45:00,152.57,152.65,152.2,152.4,17639.0,149.2656,149.3439,148.9037,149.0993,17639.0
2017-04-06 09:50:00,152.4,152.7,152.38,152.58,29650.0,149.0993,149.3928,149.0798,149.2754,29650.0
2017-04-06 09:55:00,152.67,152.78,152.55,152.63,42503.0,149.3635,149.4711,149.2461,149.3243,42503.0
2017-04-06 10:00:00,152.67,152.7,152.52,152.52,27242.0,149.3635,149.3928,149.2167,149.2167,27242.0
2017-04-06 10:05:00,152.58,152.66,152.48,152.55,13897.0,149.2754,149.3537,149.1776,149.2461,13897.0
2017-04-06 10:10:00,152.55,152.66,152.4,152.5,9375.0,149.2461,149.3537,149.0993,149.1972,9375.0
2017-04-06 10:15:00,152.48,152.58,152.41,152.51,11145.0,149.1776,149.2754,149.1091,149.2069,11145.0
2017-04-06 10:20:00,152.48,152.61,152.47,152.53,8726.0,149.1776,149.3048,149.1678,149.2265,8726.0
2017-04-06 10:25:00,152.53,152.69,152.47,152.61,14854.0,149.2265,149.383,149.1678,149.3048,14854.0
2017-04-06 10:30:00,152.61,152.68,152.59,152.62,20242.0,149.3048,149.3733,149.2852,149.3146,20242.0
2017-04-06 10:35:00,152.63,152.66,152.58,152.6,20530.0,149.3243,149.3537,149.2754,149.295,20530.0
2017-04-06 10:40:00,152.6,152.65,152.36,152.57,26270.0,149.295,149.3439,149.0602,149.2656,26270.0
2017-04-06 10:45:00,152.58,152.65,152.52,152.63,14303.0,149.2754,149.3439,149.2167,149.3243,14303.0
2017-04-06 10:50:00,152.64,152.97,152.62,152.8,48569.0,149.3341,149.657,149.3146,149.4907,48569.0
2017-04-06 10:55:00,152.82,153.04,152.82,153.03,17016.0,149.5102,149.7255,149.5102,149.7157,17016.0
2017-04-06 11:00:00,153.01,153.17,153.0,153.06,14320.0,149.6961,149.8527,149.6863,149.745,14320.0
2017-04-06 11:05:00,153.05,153.11,153.0,153.05,15300.0,149.7352,149.7939,149.6863,149.7352,15300.0
2017-04-06 11:10:00,153.05,153.1,152.97,153.0,20779.0,149.7352,149.7842,149.657,149.6863,20779.0
2017-04-06 11:15:00,153.0,153.07,152.99,153.04,10769.0,149.6863,149.7548,149.6765,149.7255,10769.0
2017-04-06 11:20:00,153.02,153.12,153.01,153.08,25638.0,149.7059,149.8037,149.6961,149.7646,25638.0
2017-04-06 11:25:00,153.08,153.1,153.05,153.06,11772.0,149.7646,149.7842,149.7352,149.745,11772.0
2017-04-06 11:30:00,153.09,153.1,153.05,153.07,14912.0,149.7744,149.7842,149.7352,149.7548,14912.0
2017-04-06 11:35:00,153.08,153.14,153.07,153.08,17282.0,149.7646,149.8233,149.7548,149.7646,17282.0
2017-04-06 11:40:00,153.1,153.35,153.09,153.33,9649.0,149.7842,150.0288,149.7744,150.0092,9649.0
2017-04-06 11:45:00,153.33,153.34,153.24,153.31,9540.0,150.0092,150.019,149.9211,149.9896,9540.0
2017-04-06 11:50:00,153.32,153.35,153.28,153.33,8124.0,149.9994,150.0288,149.9603,150.0092,8124.0
2017-04-06 11:55:00,153.33,153.36,153.29,153.32,12190.0,150.0092,150.0385,149.9701,149.9994,12190.0
2017-04-06 12:00:00,153.32,153.33,153.22,153.24,13550.0,149.9994,150.0092,149.9016,149.9211,13550.0
2017-04-06 12:05:00,153.24,153.32,153.24,153.25,11700.0,149.9211,149.9994,149.9211,149.9309,11700.0
2017-04-06 12:10:00,153.23,153.28,153.23,153.26,3979.0,149.9114,149.9603,149.9114,149.9407,3979.0
2017-04-06 12:15:00,153.25,153.31,153.25,153.31,12299.0,149.9309,149.9896,149.9309,149.9896,12299.0
2017-04-06 12:20:00,153.32,153.35,153.28,153.33,8235.0,149.9994,150.0288,149.9603,150.0092,8235.0
2017-04-06 12:25:00,153.33,153.35,153.32,153.32,16190.0,150.0092,150.0288,149.9994,149.9994,16190.0
2017-04-06 12:30:00,153.36,153.36,153.21,153.31,25076.0,150.0385,150.0385,149.8918,149.9896,25076.0
2017-04-06 12:35:00,153.29,153.32,153.13,153.21,7684.0,149.9701,149.9994,149.8135,149.8918,7684.0
2017-04-06 12:40:00,153.22,153.28,153.21,153.28,2180.0,149.9016,149.9603,149.8918,149.9603,2180.0
2017-04-06 12:45:00,153.22,153.3,153.21,153.25,6894.0,149.9016,149.9798,149.8918,149.9309,6894.0
2017-04-06 12:50:00,153.24,153.25,153.17,153.19,3515.0,149.9211,149.9309,149.8527,149.8722,3515.0
2017-04-06 12:55:00,153.19,153.29,153.17,153.29,4520.0,149.8722,149.9701,149.8527,149.9701,4520.0
2017-04-06 13:00:00,153.25,153.27,153.23,153.25,6034.0,149.9309,149.9505,149.9114,149.9309,6034.0
2017-04-06 13:05:00,153.27,153.28,153.24,153.25,9583.0,149.9505,149.9603,149.9211,149.9309,9583.0
2017-04-06 13:10:00,153.28,153.28,153.24,153.26,8560.0,149.9603,149.9603,149.9211,149.9407,8560.0
2017-04-06 13:15:00,153.24,153.27,153.2,153.27,10312.0,149.9211,149.9505,149.882,149.9505,10312.0
2017-04-06 13:20:00,153.27,153.32,153.25,153.26,14026.0,149.9505,149.9994,149.9309,149.9407,14026.0
2017-04-06 13:25:00,153.26,153.34,153.24,153.31,20113.0,149.9407,150.019,149.9211,149.9896,20113.0
2017-04-06 13:30:00,153.34,153.34,153.23,153.24,13852.0,150.019,150.019,149.9114,149.9211,13852.0
2017-04-06 13:35:00,153.25,153.27,153.17,153.25,8155.0,149.9309,149.9505,149.8527,149.9309,8155.0
2017-04-06 13:40:00,153.26,153.32,153.24,153.31,8645.0,149.9407,149.9994,149.9211,149.9896,8645.0
2017-04-06 13:45:00,153.31,153.31,153.21,153.21,9054.0,149.9896,149.9896,149.8918,149.8918,9054.0
2017-04-06 13:50:00,153.22,153.3,153.22,153.3,5709.0,149.9016,149.9798,149.9016,149.9798,5709.0
2017-04-06 13:55:00,153.28,153.29,153.21,153.27,5123.0,149.9603,149.9701,149.8918,149.9505,5123.0
2017-04-06 14:00:00,153.25,153.35,153.24,153.33,8559.0,149.9309,150.0288,149.9211,150.0092,8559.0
2017-04-06 14:05:00,153.34,153.35,153.24,153.3,10871.0,150.019,150.0288,149.9211,149.9798,10871.0
2017-04-06 14:10:00,153.3,153.34,153.26,153.31,7377.0,149.9798,150.019,149.9407,149.9896,7377.0
2017-04-06 14:15:00,153.34,153.46,153.31,153.38,13621.0,150.019,150.1364,149.9896,150.0581,13621.0
2017-04-06 14:20:00,153.37,153.39,153.31,153.39,8507.0,150.0483,150.0679,149.9896,150.0679,8507.0
2017-04-06 14:25:00,153.36,153.37,153.25,153.34,10070.0,150.0385,150.0483,149.9309,150.019,10070.0
2017-04-06 14:30:00,153.33,153.45,153.3,153.45,8556.0,150.0092,150.1266,149.9798,150.1266,8556.0
2017-04-06 14:35:00,153.45,153.52,153.44,153.47,11883.0,150.1266,150.1951,150.1168,150.1462,11883.0
2017-04-06 14:40:00,153.47,153.5,153.45,153.49,9275.0,150.1462,150.1755,150.1266,150.1657,9275.0
2017-04-06 14:45:00,153.49,153.51,153.17,153.24,10733.0,150.1657,150.1853,149.8527,149.9211,10733.0
2017-04-06 14:50:00,153.26,153.3,153.2,153.26,7800.0,149.9407,149.9798,149.882,149.9407,7800.0
2017-04-06 14:55:00,153.27,153.29,153.07,153.21,11077.0,149.9505,149.9701,149.7548,149.8918,11077.0
2017-04-06 15:00:00,153.22,153.3,153.19,153.24,11765.0,149.9016,149.9798,149.8722,149.9211,11765.0
2017-04-06 15:05:00,153.23,153.3,153.19,153.22,15301.0,149.9114,149.9798,149.8722,149.9016,15301.0
2017-04-06 15:10:00,153.27,153.32,153.25,153.3,19941.0,149.9505,149.9994,149.9309,149.9798,19941.0
2017-04-06 15:15:00,153.28,153.37,153.28,153.36,16767.0,149.9603,150.0483,149.9603,150.0385,16767.0
2017-04-06 15:20:00,153.34,153.39,153.3,153.31,40270.0,150.019,150.0679,149.9798,149.9896,40270.0
2017-04-06 15:25:00,153.34,153.4,153.34,153.35,18100.0,150.019,150.0777,150.019,150.0288,18100.0
2017-04-06 15:30:00,153.36,153.36,153.18,153.2,21151.0,150.0385,150.0385,149.8624,149.882,21151.0
2017-04-06 15:35:00,153.23,153.32,153.2,153.31,17736.0,149.9114,149.9994,149.882,149.9896,17736.0
2017-04-06 15:40:00,153.32,153.36,153.27,153.32,30953.0,149.9994,150.0385,149.9505,149.9994,30953.0
2017-04-06 15:45:00,153.32,153.32,153.13,153.13,28532.0,149.9994,149.9994,149.8135,149.8135,28532.0
2017-04-06 15:50:00,153.1,153.16,153.08,153.11,66464.0,149.7842,149.8429,149.7646,149.7939,66464.0
2017-04-06 15:55:00,153.1,153.15,152.83,152.92,204958.0,149.7842,149.8331,149.52,149.6081,204958.0
2017-04-07 09:30:00,153.07,153.25,152.56,152.87,15297.0,149.7548,149.9309,149.2559,149.5591,15297.0
2017-04-07 09:35:00,152.89,153.59,152.89,153.5,16025.0,149.5787,150.2636,149.5787,150.1755,16025.0
2017-04-07 09:40:00,153.51,153.64,153.35,153.47,19903.0,150.1853,150.3125,150.0288,150.1462,19903.0
2017-04-07 09:45:00,153.51,153.53,153.38,153.46,28412.0,150.1853,150.2049,150.0581,150.1364,28412.0
2017-04-07 09:50:00,153.46,153.51,153.2,153.2,16648.0,150.1364,150.1853,149.882,149.882,16648.0
2017-04-07 09:55:00,153.23,153.31,153.09,153.25,15821.0,149.9114,149.9896,149.7744,149.9309,15821.0
2017-04-07 10:00:00,153.22,153.35,153.12,153.35,22774.0,149.9016,150.0288,149.8037,150.0288,22774.0
2017-04-07 10:05:00,153.37,153.37,153.13,153.23,13982.0,150.0483,150.0483,149.8135,149.9114,13982.0
2017-04-07 10:10:00,153.23,153.35,153.18,153.3,16058.0,149.9114,150.0288,149.8624,149.9798,16058.0
2017-04-07 10:15:00,153.3,153.41,153.3,153.38,11515.0,149.9798,150.0875,149.9798,150.0581,11515.0
2017-04-07 10:20:00,153.42,153.47,153.39,153.43,20894.0,150.0972,150.1462,150.0679,150.107,20894.0
2017-04-07 10:25:00,153.38,153.71,153.38,153.6,14880.0,150.0581,150.381,150.0581,150.2733,14880.0
2017-04-07 10:30:00,153.61,153.66,153.57,153.59,10503.0,150.2831,150.332,150.244,150.2636,10503.0
2017-04-07 10:35:00,153.59,153.62,153.55,153.61,14747.0,150.2636,150.2929,150.2244,150.2831,14747.0
2017-04-07 10:40:00,153.59,153.67,153.57,153.62,22590.0,150.2636,150.3418,150.244,150.2929,22590.0
2017-04-07 10:45:00,153.64,153.69,153.63,153.65,14743.0,150.3125,150.3614,150.3027,150.3223,14743.0
2017-04-07 10:50:00,153.65,153.65,153.45,153.45,9759.0,150.3223,150.3223,150.1266,150.1266,9759.0
2017-04-07 10:55:00,153.47,153.51,153.4,153.44,7830.0,150.1462,150.1853,150.0777,150.1168,7830.0
2017-04-07 11:00:00,153.45,153.51,153.44,153.44,11303.0,150.1266,150.1853,150.1168,150.1168,11303.0
2017-04-07 11:05:00,153.43,153.46,153.22,153.23,9011.0,150.107,150.1364,149.9016,149.9114,9011.0
2017-04-07 11:10:00,153.22,153.38,153.22,153.38,6483.0,149.9016,150.0581,149.9016,150.0581,6483.0
2017-04-07 11:15:00,153.36,153.46,153.36,153.42,4200.0,150.0385,150.1364,150.0385,150.0972,4200.0
2017-04-07 11:20:00,153.47,153.48,153.41,153.48,8165.0,150.1462,150.1559,150.0875,150.1559,8165.0
2017-04-07 11:25:00,153.44,153.51,153.43,153.45,10577.0,150.1168,150.1853,150.107,150.1266,10577.0
2017-04-07 11:30:00,153.45,153.49,153.32,153.45,15311.0,150.1266,150.1657,149.9994,150.1266,15311.0
2017-04-07 11:35:00,153.45,153.5,153.43,153.44,10065.0,150.1266,150.1755,150.107,150.1168,10065.0
2017-04-07 11:40:00,153.45,153.54,153.44,153.5,4930.0,150.1266,150.2146,150.1168,150.1755,4930.0
2017-04-07 11:45:00,153.5,153.55,153.4,153.41,16875.0,150.1755,150.2244,150.0777,150.0875,16875.0
2017-04-07 11:50:00,153.44,153.48,153.42,153.43,3896.0,150.1168,150.1559,150.0972,150.107,3896.0
2017-04-07 11:55:00,153.42,153.45,153.41,153.44,10273.0,150.0972,150.1266,150.0875,150.1168,10273.0
2017-04-07 12:00:00,153.43,153.47,153.42,153.46,6697.0,150.107,150.1462,150.0972,150.1364,6697.0
2017-04-07 12:05:00,153.45,153.53,153.45,153.53,4300.0,150.1266,150.2049,150.1266,150.2049,4300.0
2017-04-07 12:10:00,153.61,153.62,153.57,153.62,2340.0,150.2831,150.2929,150.244,150.2929,2340.0
2017-04-07 12:15:00,153.63,153.68,153.56,153.6,23353.0,150.3027,150.3516,150.2342,150.2733,23353.0
2017-04-07 12:20:00,153.57,153.58,153.55,153.56,4700.0,150.244,150.2538,150.2244,150.2342,4700.0
2017-04-07 12:25:00,153.58,153.61,153.51,153.53,16572.0,150.2538,150.2831,150.1853,150.2049,16572.0
2017-04-07 12:30:00,153.53,153.64,153.53,153.64,3382.0,150.2049,150.3125,150.2049,150.3125,3382.0
2017-04-07 12:35:00,153.6,153.62,153.53,153.57,7364.0,150.2733,150.2929,150.2049,150.244,7364.0
2017-04-07 12:40:00,153.54,153.6,153.54,153.6,4290.0,150.2146,150.2733,150.2146,150.2733,4290.0
2017-04-07 12:45:00,153.62,153.64,153.57,153.64,4061.0,150.2929,150.3125,150.244,150.3125,4061.0
2017-04-07 12:50:00,153.61,153.69,153.61,153.62,7998.0,150.2831,150.3614,150.2831,150.2929,7998.0
2017-04-07 12:55:00,153.61,153.64,153.48,153.52,6579.0,150.2831,150.3125,150.1559,150.1951,6579.0
2017-04-07 13:00:00,153.52,153.55,153.44,153.45,5173.0,150.1951,150.2244,150.1168,150.1266,5173.0
2017-04-07 13:05:00,153.44,153.51,153.33,153.34,15433.0,150.1168,150.1853,150.0092,150.019,15433.0
2017-04-07 13:10:00,153.34,153.39,153.34,153.36,9595.0,150.019,150.0679,150.019,150.0385,9595.0
2017-04-07 13:15:00,153.36,153.44,153.36,153.43,4200.0,150.0385,150.1168,150.0385,150.107,4200.0
2017-04-07 13:20:00,153.44,153.44,153.37,153.38,5908.0,150.1168,150.1168,150.0483,150.0581,5908.0
2017-04-07 13:25:00,153.4,153.53,153.36,153.49,11341.0,150.0777,150.2049,150.0385,150.1657,11341.0
2017-04-07 13:30:00,153.49,153.67,153.49,153.52,9021.0,150.1657,150.3418,150.1657,150.1951,9021.0
2017-04-07 13:35:00,153.53,153.53,153.44,153.44,7894.0,150.2049,150.2049,150.1168,150.1168,7894.0
2017-04-07 13:40:00,153.44,153.46,153.38,153.39,13093.0,150.1168,150.1364,150.0581,150.0679,13093.0
2017-04-07 13:45:00,153.4,153.4,153.34,153.35,10559.0,150.0777,150.0777,150.019,150.0288,10559.0
2017-04-07 13:50:00,153.35,153.38,153.35,153.37,6656.0,150.0288,150.0581,150.0288,150.0483,6656.0
2017-04-07 13:55:00,153.38,153.45,153.36,153.42,14382.0,150.0581,150.1266,150.0385,150.0972,14382.0
2017-04-07 14:00:00,153.43,153.48,153.39,153.44,13568.0,150.107,150.1559,150.0679,150.1168,13568.0
2017-04-07 14:05:00,153.44,153.46,153.4,153.41,10522.0,150.1168,150.1364,150.0777,150.0875,10522.0
2017-04-07 14:10:00,153.42,153.44,153.4,153.44,8701.0,150.0972,150.1168,150.0777,150.1168,8701.0
2017-04-07 14:15:00,153.44,153.45,153.4,153.41,13795.0,150.1168,150.1266,150.0777,150.0875,13795.0
2017-04-07 14:20:00,153.46,153.62,153.41,153.61,6886.0,150.1364,150.2929,150.0875,150.2831,6886.0
2017-04-07 14:25:00,153.64,153.66,153.59,153.65,12455.0,150.3125,150.332,150.2636,150.3223,12455.0
2017-04-07 14:30:00,153.65,153.71,153.62,153.63,14117.0,150.3223,150.381,150.2929,150.3027,14117.0
2017-04-07 14:35:00,153.66,153.67,153.53,153.57,12995.0,150.332,150.3418,150.2049,150.244,12995.0
2017-04-07 14:40:00,153.53,153.6,153.5,153.55,11990.0,150.2049,150.2733,150.1755,150.2244,11990.0
2017-04-07 14:45:00,153.56,153.66,153.52,153.66,6051.0,150.2342,150.332,150.1951,150.332,6051.0
2017-04-07 14:50:00,153.65,153.67,153.59,153.63,14589.0,150.3223,150.3418,150.2636,150.3027,14589.0
2017-04-07 14:55:00,153.62,153.65,153.57,153.62,16481.0,150.2929,150.3223,150.244,150.2929,16481.0
2017-04-07 15:00:00,153.63,153.64,153.47,153.48,16492.0,150.3027,150.3125,150.1462,150.1559,16492.0
2017-04-07 15:05:00,153.5,153.54,153.48,153.5,15412.0,150.1755,150.2146,150.1559,150.1755,15412.0
2017-04-07 15:10:00,153.49,153.59,153.49,153.54,14247.0,150.1657,150.2636,150.1657,150.2146,14247.0
2017-04-07 15:15:00,153.55,153.61,153.53,153.6,10959.0,150.2244,150.2831,150.2049,150.2733,10959.0
2017-04-07 15:20:00,153.6,153.62,153.57,153.57,13611.0,150.2733,150.2929,150.244,150.244,13611.0
2017-04-07 15:25:00,153.56,153.58,153.46,153.51,12630.0,150.2342,150.2538,150.1364,150.1853,12630.0
2017-04-07 15:30:00,153.48,153.51,153.27,153.34,18068.0,150.1559,150.1853,149.9505,150.019,18068.0
2017-04-07 15:35:00,153.34,153.41,153.31,153.41,18309.0,150.019,150.0875,149.9896,150.0875,18309.0
2017-04-07 15:40:00,153.41,153.47,153.34,153.34,20899.0,150.0875,150.1462,150.019,150.019,20899.0
2017-04-07 15:45:00,153.34,153.34,153.21,153.22,27403.0,150.019,150.019,149.8918,149.9016,27403.0
2017-04-07 15:50:00,153.21,153.22,153.11,153.11,33465.0,149.8918,149.9016,149.7939,149.7939,33465.0
2017-04-07 15:55:00,153.13,153.21,153.03,153.1,81247.0,149.8135,149.8918,149.7157,149.7842,81247.0
2017-04-10 09:30:00,153.22,153.72,153.22,153.56,13111.0,149.9016,150.3907,149.9016,150.2342,13111.0
2017-04-10 09:35:00,153.58,153.95,153.58,153.95,10331.0,150.2538,150.6158,150.2538,150.6158,10331.0
2017-04-10 09:40:00,153.98,154.03,153.96,154.0,6637.0,150.6451,150.694,150.6255,150.6647,6637.0
2017-04-10 09:45:00,153.98,154.35,153.98,154.31,16942.0,150.6451,151.0071,150.6451,150.968,16942.0
2017-04-10 09:50:00,154.34,154.55,154.14,154.54,24480.0,150.9973,151.2028,150.8016,151.193,24480.0
2017-04-10 09:55:00,154.51,154.73,154.51,154.6,26552.0,151.1636,151.3789,151.1636,151.2517,26552.0
2017-04-10 10:00:00,154.66,154.76,154.41,154.42,14574.0,151.3104,151.4082,151.0658,151.0756,14574.0
2017-04-10 10:05:00,154.41,154.49,154.27,154.35,9212.0,151.0658,151.1441,150.9288,151.0071,9212.0
2017-04-10 10:10:00,154.39,154.39,154.23,154.27,6800.0,151.0462,151.0462,150.8897,150.9288,6800.0
2017-04-10 10:15:00,154.24,154.32,154.23,154.32,7224.0,150.8995,150.9777,150.8897,150.9777,7224.0
2017-04-10 10:20:00,154.28,154.36,154.23,154.29,19390.0,150.9386,151.0169,150.8897,150.9484,19390.0
2017-04-10 10:25:00,154.28,154.28,154.17,154.19,13485.0,150.9386,150.9386,150.831,150.8506,13485.0
2017-04-10 10:30:00,154.22,154.5,154.22,154.36,5943.0,150.8799,151.1538,150.8799,151.0169,5943.0
2017-04-10 10:35:00,154.4,154.46,154.24,154.24,7179.0,151.056,151.1147,150.8995,150.8995,7179.0
2017-04-10 10:40:00,154.22,154.35,154.22,154.28,3178.0,150.8799,151.0071,150.8799,150.9386,3178.0
2017-04-10 10:45:00,154.28,154.37,154.24,154.24,6159.0,150.9386,151.0267,150.8995,150.8995,6159.0
2017-04-10 10:50:00,154.22,154.23,154.07,154.2,4756.0,150.8799,150.8897,150.7332,150.8603,4756.0
2017-04-10 10:55:00,154.18,154.22,154.0,154.09,6162.0,150.8408,150.8799,150.6647,150.7527,6162.0
2017-04-10 11:00:00,154.1,154.1,153.94,153.95,12717.0,150.7625,150.7625,150.606,150.6158,12717.0
2017-04-10 11:05:00,153.97,154.09,153.9,154.09,7693.0,150.6353,150.7527,150.5668,150.7527,7693.0
2017-04-10 11:10:00,154.1,154.26,154.1,154.25,12503.0,150.7625,150.919,150.7625,150.9093,12503.0
2017-04-10 11:15:00,154.27,154.28,154.05,154.06,6213.0,150.9288,150.9386,150.7136,150.7234,6213.0
2017-04-10 11:20:00,154.11,154.13,154.06,154.1,2970.0,150.7723,150.7919,150.7234,150.7625,2970.0
2017-04-10 11:25:00,154.1,154.12,154.03,154.08,7713.0,150.7625,150.7821,150.694,150.7429,7713.0
2017-04-10 11:30:00,154.08,154.11,153.84,153.84,4205.0,150.7429,150.7723,150.5081,150.5081,4205.0
2017-04-10 11:35:00,153.83,153.92,153.8,153.86,5867.0,150.4984,150.5864,150.469,150.5277,5867.0
2017-04-10 11:40:00,153.85,153.88,153.73,153.87,5102.0,150.5179,150.5473,150.4005,150.5375,5102.0
2017-04-10 11:45:00,153.9,153.99,153.85,153.99,6652.0,150.5668,150.6549,150.5179,150.6549,6652.0
2017-04-10 11:50:00,153.97,153.98,153.91,153.97,5500.0,150.6353,150.6451,150.5766,150.6353,5500.0
2017-04-10 11:55:00,153.95,154.02,153.92,153.96,7500.0,150.6158,150.6842,150.5864,150.6255,7500.0
2017-04-10 12:00:00,153.95,153.99,153.91,153.95,5836.0,150.6158,150.6549,150.5766,150.6158,5836.0
2017-04-10 12:05:00,153.96,153.98,153.82,153.84,7165.0,150.6255,150.6451,150.4886,150.5081,7165.0
2017-04-10 12:10:00,153.88,153.88,153.6,153.64,8739.0,150.5473,150.5473,150.2733,150.3125,8739.0
2017-04-10 12:15:00,153.65,153.79,153.64,153.71,5314.0,150.3223,150.4592,150.3125,150.381,5314.0
2017-04-10 12:20:00,153.68,153.73,153.67,153.69,5195.0,150.3516,150.4005,150.3418,150.3614,5195.0
2017-04-10 12:25:00,153.72,153.86,153.66,153.83,6005.0,150.3907,150.5277,150.332,150.4984,6005.0
2017-04-10 12:30:00,153.85,153.92,153.77,153.92,5692.0,150.5179,150.5864,150.4397,150.5864,5692.0
2017-04-10 12:35:00,153.94,153.95,153.86,153.86,7300.0,150.606,150.6158,150.5277,150.5277,7300.0
2017-04-10 12:40:00,153.86,153.97,153.83,153.86,4212.0,150.5277,150.6353,150.4984,150.5277,4212.0
2017-04-10 12:45:00,153.85,154.0,153.85,154.0,3264.0,150.5179,150.6647,150.5179,150.6647,3264.0
2017-04-10 12:50:00,154.03,154.16,154.02,154.12,7100.0,150.694,150.8212,150.6842,150.7821,7100.0
2017-04-10 12:55:00,154.1,154.1,153.94,153.95,10297.0,150.7625,150.7625,150.606,150.6158,10297.0
2017-04-10 13:00:00,153.96,154.13,153.96,154.07,5747.0,150.6255,150.7919,150.6255,150.7332,5747.0
2017-04-10 13:05:00,154.09,154.21,154.09,154.12,3669.0,150.7527,150.8701,150.7527,150.7821,3669.0
2017-04-10 13:10:00,154.11,154.11,154.05,154.09,5189.0,150.7723,150.7723,150.7136,150.7527,5189.0
2017-04-10 13:15:00,154.12,154.14,154.04,154.07,4934.0,150.7821,150.8016,150.7038,150.7332,4934.0
2017-04-10 13:20:00,154.06,154.15,154.06,154.1,2900.0,150.7234,150.8114,150.7234,150.7625,2900.0
2017-04-10 13:25:00,154.12,154.12,153.98,154.05,6234.0,150.7821,150.7821,150.6451,150.7136,6234.0
2017-04-10 13:30:00,154.04,154.07,154.03,154.06,3158.0,150.7038,150.7332,150.694,150.7234,3158.0
2017-04-10 13:35:00,154.04,154.22,154.03,154.17,8027.0,150.7038,150.8799,150.694,150.831,8027.0
2017-04-10 13:40:00,154.16,154.17,154.11,154.11,4423.0,150.8212,150.831,150.7723,150.7723,4423.0
2017-04-10 13:45:00,154.11,154.19,154.09,154.12,3707.0,150.7723,150.8506,150.7527,150.7821,3707.0
2017-04-10 13:50:00,154.13,154.14,154.07,154.13,3385.0,150.7919,150.8016,150.7332,150.7919,3385.0
2017-04-10 13:55:00,154.16,154.25,154.13,154.2,4639.0,150.8212,150.9093,150.7919,150.8603,4639.0
2017-04-10 14:00:00,154.22,154.22,153.95,153.95,7509.0,150.8799,150.8799,150.6158,150.6158,7509.0
2017-04-10 14:05:00,153.94,154.02,153.93,154.01,4475.0,150.606,150.6842,150.5962,150.6745,4475.0
2017-04-10 14:10:00,153.99,154.11,153.96,154.08,9929.0,150.6549,150.7723,150.6255,150.7429,9929.0
2017-04-10 14:15:00,154.09,154.1,154.02,154.03,7437.0,150.7527,150.7625,150.6842,150.694,7437.0
2017-04-10 14:20:00,154.05,154.12,154.04,154.06,9700.0,150.7136,150.7821,150.7038,150.7234,9700.0
2017-04-10 14:25:00,154.07,154.07,153.86,153.86,6381.0,150.7332,150.7332,150.5277,150.5277,6381.0
2017-04-10 14:30:00,153.88,153.96,153.86,153.93,6521.0,150.5473,150.6255,150.5277,150.5962,6521.0
2017-04-10 14:35:00,153.92,153.93,153.81,153.83,5973.0,150.5864,150.5962,150.4788,150.4984,5973.0
2017-04-10 14:40:00,153.82,153.86,153.75,153.86,5864.0,150.4886,150.5277,150.4201,150.5277,5864.0
2017-04-10 14:45:00,153.87,154.12,153.87,154.12,2360.0,150.5375,150.7821,150.5375,150.7821,2360.0
2017-04-10 14:50:00,154.12,154.12,154.01,154.08,8373.0,150.7821,150.7821,150.6745,150.7429,8373.0
2017-04-10 14:55:00,154.1,154.13,154.06,154.06,4493.0,150.7625,150.7919,150.7234,150.7234,4493.0
2017-04-10 15:00:00,154.07,154.11,154.04,154.08,10400.0,150.7332,150.7723,150.7038,150.7429,10400.0
2017-04-10 15:05:00,154.08,154.2,154.07,154.14,6974.0,150.7429,150.8603,150.7332,150.8016,6974.0
2017-04-10 15:10:00,154.12,154.17,154.09,154.13,8183.0,150.7821,150.831,150.7527,150.7919,8183.0
2017-04-10 15:15:00,154.1,154.15,154.07,154.08,9599.0,150.7625,150.8114,150.7332,150.7429,9599.0
2017-04-10 15:20:00,154.08,154.09,153.83,153.93,7563.0,150.7429,150.7527,150.4984,150.5962,7563.0
2017-04-10 15:25:00,153.92,153.94,153.82,153.82,39467.0,150.5864,150.606,150.4886,150.4886,39467.0
2017-04-10 15:30:00,153.81,153.83,153.75,153.81,14382.0,150.4788,150.4984,150.4201,150.4788,14382.0
2017-04-10 15:35:00,153.79,153.8,153.71,153.75,18118.0,150.4592,150.469,150.381,150.4201,18118.0
2017-04-10 15:40:00,153.74,153.74,153.62,153.62,15636.0,150.4103,150.4103,150.2929,150.2929,15636.0
2017-04-10 15:45:00,153.62,153.62,153.46,153.46,26108.0,150.2929,150.2929,150.1364,150.1364,26108.0
2017-04-10 15:50:00,153.45,153.51,153.37,153.4,21044.0,150.1266,150.1853,150.0483,150.0777,21044.0
2017-04-10 15:55:00,153.39,153.48,153.34,153.44,53602.0,150.0679,150.1559,150.019,150.1168,53602.0
2017-04-11 09:30:00,152.89,153.69,152.77,153.68,16686.0,149.5787,150.3614,149.4613,150.3516,16686.0
2017-04-11 09:35:00,153.56,153.66,153.18,153.22,9643.0,150.2342,150.332,149.8624,149.9016,9643.0
2017-04-11 09:40:00,153.16,153.16,152.72,152.72,9743.0,149.8429,149.8429,149.4124,149.4124,9743.0
2017-04-11 09:45:00,152.7,153.02,152.64,152.84,7581.0,149.3928,149.7059,149.3341,149.5298,7581.0
2017-04-11 09:50:00,152.68,153.11,152.56,153.02,5100.0,149.3733,149.7939,149.2559,149.7059,5100.0
2017-04-11 09:55:00,152.96,152.96,152.68,152.9,3680.0,149.6472,149.6472,149.3733,149.5885,3680.0
2017-04-11 10:00:00,153.02,153.37,152.89,153.02,26231.0,149.7059,150.0483,149.5787,149.7059,26231.0
2017-04-11 10:05:00,152.98,153.03,152.75,152.76,10880.0,149.6668,149.7157,149.4417,149.4515,10880.0
2017-04-11 10:10:00,152.74,152.9,152.68,152.7,5239.0,149.432,149.5885,149.3733,149.3928,5239.0
2017-04-11 10:15:00,152.74,152.81,152.6,152.72,7474.0,149.432,149.5004,149.295,149.4124,7474.0
2017-04-11 10:20:00,152.69,152.7,152.55,152.7,8849.0,149.383,149.3928,149.2461,149.3928,8849.0
2017-04-11 10:25:00,152.66,152.73,152.56,152.72,4038.0,149.3537,149.4222,149.2559,149.4124,4038.0
2017-04-11 10:30:00,152.63,152.7,152.28,152.3,6585.0,149.3243,149.3928,148.9819,149.0015,6585.0
2017-04-11 10:35:00,152.31,152.62,152.31,152.6,13906.0,149.0113,149.3146,149.0113,149.295,13906.0
2017-04-11 10:40:00,152.65,152.65,152.2,152.38,5875.0,149.3439,149.3439,148.9037,149.0798,5875.0
2017-04-11 10:45:00,152.48,152.65,152.48,152.49,3459.0,149.1776,149.3439,149.1776,149.1874,3459.0
2017-04-11 10:50:00,152.48,152.56,152.31,152.52,20699.0,149.1776,149.2559,149.0113,149.2167,20699.0
2017-04-11 10:55:00,152.56,152.61,152.45,152.6,11539.0,149.2559,149.3048,149.1482,149.295,11539.0
2017-04-11 11:00:00,152.59,152.68,152.49,152.63,6548.0,149.2852,149.3733,149.1874,149.3243,6548.0
2017-04-11 11:05:00,152.65,152.65,152.44,152.46,6838.0,149.3439,149.3439,149.1385,149.158,6838.0
2017-04-11 11:10:00,152.44,152.53,152.38,152.38,5986.0,149.1385,149.2265,149.0798,149.0798,5986.0
2017-04-11 11:15:00,152.44,152.47,152.28,152.42,8923.0,149.1385,149.1678,148.9819,149.1189,8923.0
2017-04-11 11:20:00,152.42,152.42,152.15,152.19,7101.0,149.1189,149.1189,148.8547,148.8939,7101.0
2017-04-11 11:25:00,152.21,152.21,151.93,152.02,14714.0,148.9134,148.9134,148.6395,148.7276,14714.0
2017-04-11 11:30:00,152.04,152.09,151.91,151.96,16455.0,148.7471,148.796,148.6199,148.6689,16455.0
2017-04-11 11:35:00,152.03,152.07,151.92,151.97,22420.0,148.7373,148.7765,148.6297,148.6786,22420.0
2017-04-11 11:40:00,151.97,152.2,151.97,152.2,15456.0,148.6786,148.9037,148.6786,148.9037,15456.0
2017-04-11 11:45:00,152.1,152.25,152.04,152.17,5703.0,148.8058,148.9526,148.7471,148.8743,5703.0
2017-04-11 11:50:00,152.1,152.27,152.04,152.2,4510.0,148.8058,148.9721,148.7471,148.9037,4510.0
2017-04-11 11:55:00,152.24,152.38,152.24,152.28,7992.0,148.9428,149.0798,148.9428,148.9819,7992.0
2017-04-11 12:00:00,152.28,152.34,152.2,152.34,6074.0,148.9819,149.0406,148.9037,149.0406,6074.0
2017-04-11 12:05:00,152.27,152.36,152.25,152.36,3300.0,148.9721,149.0602,148.9526,149.0602,3300.0
2017-04-11 12:10:00,152.37,152.56,152.34,152.51,3600.0,149.07,149.2559,149.0406,149.2069,3600.0
2017-04-11 12:15:00,152.55,152.76,152.54,152.76,5437.0,149.2461,149.4515,149.2363,149.4515,5437.0
2017-04-11 12:20:00,152.69,152.74,152.54,152.54,8413.0,149.383,149.432,149.2363,149.2363,8413.0
2017-04-11 12:25:00,152.56,152.63,152.51,152.51,6304.0,149.2559,149.3243,149.2069,149.2069,6304.0
2017-04-11 12:30:00,152.53,152.58,152.49,152.55,6083.0,149.2265,149.2754,149.1874,149.2461,6083.0
2017-04-11 12:35:00,152.56,152.64,152.55,152.56,7600.0,149.2559,149.3341,149.2461,149.2559,7600.0
2017-04-11 12:40:00,152.59,152.6,152.52,152.6,5745.0,149.2852,149.295,149.2167,149.295,5745.0
2017-04-11 12:45:00,152.61,152.61,152.49,152.52,4035.0,149.3048,149.3048,149.1874,149.2167,4035.0
2017-04-11 12:50:00,152.54,152.64,152.54,152.63,7585.0,149.2363,149.3341,149.2363,149.3243,7585.0
2017-04-11 12:55:00,152.63,152.64,152.58,152.59,4004.0,149.3243,149.3341,149.2754,149.2852,4004.0
2017-04-11 13:00:00,152.6,152.73,152.59,152.72,3400.0,149.295,149.4222,149.2852,149.4124,3400.0
2017-04-11 13:05:00,152.74,152.96,152.74,152.87,7164.0,149.432,149.6472,149.432,149.5591,7164.0
2017-04-11 13:10:00,152.87,152.9,152.82,152.83,2153.0,149.5591,149.5885,149.5102,149.52,2153.0
2017-04-11 13:15:00,152.83,152.83,152.75,152.79,3269.0,149.52,149.52,149.4417,149.4809,3269.0
2017-04-11 13:20:00,152.84,152.94,152.83,152.83,3500.0,149.5298,149.6276,149.52,149.52,3500.0
2017-04-11 13:25:00,152.82,152.95,152.82,152.95,4153.0,149.5102,149.6374,149.5102,149.6374,4153.0
2017-04-11 13:30:00,152.91,152.94,152.84,152.91,2500.0,149.5983,149.6276,149.5298,149.5983,2500.0
2017-04-11 13:35:00,152.9,153.0,152.9,153.0,3300.0,149.5885,149.6863,149.5885,149.6863,3300.0
2017-04-11 13:40:00,152.97,152.97,152.82,152.87,4300.0,149.657,149.657,149.5102,149.5591,4300.0
2017-04-11 13:45:00,152.9,152.92,152.85,152.86,3479.0,149.5885,149.6081,149.5396,149.5494,3479.0
2017-04-11 13:50:00,152.89,152.91,152.83,152.86,2100.0,149.5787,149.5983,149.52,149.5494,2100.0
2017-04-11 13:55:00,152.86,152.93,152.84,152.89,2994.0,149.5494,149.6178,149.5298,149.5787,2994.0
2017-04-11 14:00:00,152.93,152.98,152.9,152.9,2796.0,149.6178,149.6668,149.5885,149.5885,2796.0
2017-04-11 14:05:00,152.94,152.98,152.91,152.93,11424.0,149.6276,149.6668,149.5983,149.6178,11424.0
2017-04-11 14:10:00,152.92,152.96,152.67,152.68,8532.0,149.6081,149.6472,149.3635,149.3733,8532.0
2017-04-11 14:15:00,152.71,152.73,152.63,152.64,4526.0,149.4026,149.4222,149.3243,149.3341,4526.0
2017-04-11 14:20:00,152.66,152.74,152.66,152.68,1831.0,149.3537,149.432,149.3537,149.3733,1831.0
2017-04-11 14:25:00,152.72,152.79,152.7,152.78,6301.0,149.4124,149.4809,149.3928,149.4711,6301.0
2017-04-11 14:30:00,152.77,152.77,152.69,152.76,4450.0,149.4613,149.4613,149.383,149.4515,4450.0
2017-04-11 14:35:00,152.78,152.8,152.72,152.73,4027.0,149.4711,149.4907,149.4124,149.4222,4027.0
2017-04-11 14:40:00,152.75,152.75,152.61,152.64,3568.0,149.4417,149.4417,149.3048,149.3341,3568.0
2017-04-11 14:45:00,152.66,152.77,152.66,152.76,4686.0,149.3537,149.4613,149.3537,149.4515,4686.0
2017-04-11 14:50:00,152.75,152.82,152.68,152.81,8000.0,149.4417,149.5102,149.3733,149.5004,8000.0
2017-04-11 14:55:00,152.84,152.84,152.71,152.74,5612.0,149.5298,149.5298,149.4026,149.432,5612.0
2017-04-11 15:00:00,152.71,152.71,152.61,152.67,6933.0,149.4026,149.4026,149.3048,149.3635,6933.0
2017-04-11 15:05:00,152.64,152.68,152.5,152.64,8175.0,149.3341,149.3733,149.1972,149.3341,8175.0
2017-04-11 15:10:00,152.64,152.68,152.49,152.49,7464.0,149.3341,149.3733,149.1874,149.1874,7464.0
2017-04-11 15:15:00,152.52,152.55,152.4,152.48,7879.0,149.2167,149.2461,149.0993,149.1776,7879.0
2017-04-11 15:20:00,152.48,152.6,152.43,152.51,8931.0,149.1776,149.295,149.1287,149.2069,8931.0
2017-04-11 15:25:00,152.51,152.58,152.47,152.58,7960.0,149.2069,149.2754,149.1678,149.2754,7960.0
2017-04-11 15:30:00,152.55,152.65,152.51,152.6,14171.0,149.2461,149.3439,149.2069,149.295,14171.0
2017-04-11 15:35:00,152.61,152.69,152.58,152.69,11620.0,149.3048,149.383,149.2754,149.383,11620.0
2017-04-11 15:40:00,152.69,152.7,152.59,152.61,21233.0,149.383,149.3928,149.2852,149.3048,21233.0
2017-04-11 15:45:00,152.61,152.68,152.55,152.61,26473.0,149.3048,149.3733,149.2461,149.3048,26473.0
2017-04-11 15:50:00,152.63,152.79,152.63,152.78,30771.0,149.3243,149.4809,149.3243,149.4711,30771.0
2017-04-11 15:55:00,152.77,152.92,152.73,152.92,64745.0,149.4613,149.6081,149.4222,149.6081,64745.0
2017-04-12 09:30:00,152.86,152.86,152.24,152.54,32005.0,149.5494,149.5494,148.9428,149.2363,32005.0
2017-04-12 09:35:00,152.47,152.47,152.25,152.37,50163.0,149.1678,149.1678,148.9526,149.07,50163.0
2017-04-12 09:40:00,152.38,152.58,152.24,152.46,40903.0,149.0798,149.2754,148.9428,149.158,40903.0
2017-04-12 09:45:00,152.42,152.47,152.27,152.32,18415.0,149.1189,149.1678,148.9721,149.0211,18415.0
2017-04-12 09:50:00,152.3,152.63,152.28,152.63,16424.0,149.0015,149.3243,148.9819,149.3243,16424.0
2017-04-12 09:55:00,152.67,152.69,152.36,152.64,15064.0,149.3635,149.383,149.0602,149.3341,15064.0
2017-04-12 10:00:00,152.63,152.68,152.45,152.51,3032.0,149.3243,149.3733,149.1482,149.2069,3032.0
2017-04-12 10:05:00,152.55,152.67,152.45,152.64,9800.0,149.2461,149.3635,149.1482,149.3341,9800.0
2017-04-12 10:10:00,152.57,152.57,152.31,152.51,3400.0,149.2656,149.2656,149.0113,149.2069,3400.0
2017-04-12 10:15:00,152.51,152.83,152.51,152.83,6230.0,149.2069,149.52,149.2069,149.52,6230.0
2017-04-12 10:20:00,152.93,152.95,152.67,152.67,8305.0,149.6178,149.6374,149.3635,149.3635,8305.0
2017-04-12 10:25:00,152.66,152.74,152.52,152.52,14707.0,149.3537,149.432,149.2167,149.2167,14707.0
2017-04-12 10:30:00,152.58,152.61,152.36,152.39,11201.0,149.2754,149.3048,149.0602,149.0895,11201.0
2017-04-12 10:35:00,152.39,152.46,152.16,152.27,18619.0,149.0895,149.158,148.8645,148.9721,18619.0
2017-04-12 10:40:00,152.28,152.34,152.2,152.2,19404.0,148.9819,149.0406,148.9037,148.9037,19404.0
2017-04-12 10:45:00,152.23,152.29,152.12,152.26,19758.0,148.933,148.9917,148.8254,148.9624,19758.0
2017-04-12 10:50:00,152.24,152.27,152.11,152.2,25492.0,148.9428,148.9721,148.8156,148.9037,25492.0
2017-04-12 10:55:00,152.22,152.34,152.19,152.22,18831.0,148.9232,149.0406,148.8939,148.9232,18831.0
2017-04-12 11:00:00,152.23,152.28,152.16,152.17,13504.0,148.933,148.9819,148.8645,148.8743,13504.0
2017-04-12 11:05:00,152.18,152.31,152.17,152.25,6798.0,148.8841,149.0113,148.8743,148.9526,6798.0
2017-04-12 11:10:00,152.24,152.34,152.17,152.22,19616.0,148.9428,149.0406,148.8743,148.9232,19616.0
2017-04-12 11:15:00,152.24,152.32,152.2,152.3,10214.0,148.9428,149.0211,148.9037,149.0015,10214.0
2017-04-12 11:20:00,152.29,152.3,152.24,152.27,7479.0,148.9917,149.0015,148.9428,148.9721,7479.0
2017-04-12 11:25:00,152.29,152.36,152.29,152.3,34878.0,148.9917,149.0602,148.9917,149.0015,34878.0
2017-04-12 11:30:00,152.22,152.31,152.22,152.26,6375.0,148.9232,149.0113,148.9232,148.9624,6375.0
2017-04-12 11:35:00,152.26,152.26,151.99,152.05,8305.0,148.9624,148.9624,148.6982,148.7569,8305.0
2017-04-12 11:40:00,152.03,152.12,151.96,152.03,8684.0,148.7373,148.8254,148.6689,148.7373,8684.0
2017-04-12 11:45:00,152.01,152.07,151.91,151.94,8543.0,148.7178,148.7765,148.6199,148.6493,8543.0
2017-04-12 11:50:00,151.96,151.96,151.74,151.85,13419.0,148.6689,148.6689,148.4536,148.5612,13419.0
2017-04-12 11:55:00,151.85,152.05,151.83,152.01,9782.0,148.5612,148.7569,148.5417,148.7178,9782.0
2017-04-12 12:00:00,152.04,152.21,152.0,152.15,5572.0,148.7471,148.9134,148.708,148.8547,5572.0
2017-04-12 12:05:00,152.18,152.3,152.12,152.26,6693.0,148.8841,149.0015,148.8254,148.9624,6693.0
2017-04-12 12:10:00,152.3,152.37,152.28,152.33,13006.0,149.0015,149.07,148.9819,149.0308,13006.0
2017-04-12 12:15:00,152.35,152.35,152.25,152.32,17218.0,149.0504,149.0504,148.9526,149.0211,17218.0
2017-04-12 12:20:00,152.29,152.34,152.22,152.23,6515.0,148.9917,149.0406,148.9232,148.933,6515.0
2017-04-12 12:25:00,152.24,152.28,152.18,152.18,9912.0,148.9428,148.9819,148.8841,148.8841,9912.0
2017-04-12 12:30:00,152.19,152.23,152.17,152.23,7291.0,148.8939,148.933,148.8743,148.933,7291.0
2017-04-12 12:35:00,152.22,152.24,152.11,152.18,6865.0,148.9232,148.9428,148.8156,148.8841,6865.0
2017-04-12 12:40:00,152.17,152.24,152.17,152.24,2308.0,148.8743,148.9428,148.8743,148.9428,2308.0
2017-04-12 12:45:00,152.25,152.27,152.22,152.23,3805.0,148.9526,148.9721,148.9232,148.933,3805.0
2017-04-12 12:50:00,152.25,152.26,152.03,152.11,8025.0,148.9526,148.9624,148.7373,148.8156,8025.0
2017-04-12 12:55:00,152.11,152.14,152.03,152.11,9407.0,148.8156,148.845,148.7373,148.8156,9407.0
2017-04-12 13:00:00,152.13,152.31,152.09,152.31,8900.0,148.8352,149.0113,148.796,149.0113,8900.0
2017-04-12 13:05:00,152.27,152.28,152.19,152.24,10621.0,148.9721,148.9819,148.8939,148.9428,10621.0
2017-04-12 13:10:00,152.28,152.28,152.17,152.19,9166.0,148.9819,148.9819,148.8743,148.8939,9166.0
2017-04-12 13:15:00,152.14,152.21,152.14,152.17,4100.0,148.845,148.9134,148.845,148.8743,4100.0
2017-04-12 13:20:00,152.15,152.16,152.06,152.13,5556.0,148.8547,148.8645,148.7667,148.8352,5556.0
2017-04-12 13:25:00,152.1,152.12,152.08,152.1,2484.0,148.8058,148.8254,148.7863,148.8058,2484.0
2017-04-12 13:30:00,152.13,152.13,152.04,152.13,5024.0,148.8352,148.8352,148.7471,148.8352,5024.0
2017-04-12 13:35:00,152.11,152.17,152.05,152.15,18063.0,148.8156,148.8743,148.7569,148.8547,18063.0
2017-04-12 13:40:00,152.16,152.18,152.08,152.18,14624.0,148.8645,148.8841,148.7863,148.8841,14624.0
2017-04-12 13:45:00,152.19,152.19,152.08,152.12,4529.0,148.8939,148.8939,148.7863,148.8254,4529.0
2017-04-12 13:50:00,152.12,152.14,152.09,152.12,5746.0,148.8254,148.845,148.796,148.8254,5746.0
2017-04-12 13:55:00,152.15,152.42,152.12,152.42,8839.0,148.8547,149.1189,148.8254,149.1189,8839.0
2017-04-12 14:00:00,152.41,152.41,152.22,152.25,3013.0,149.1091,149.1091,148.9232,148.9526,3013.0
2017-04-12 14:05:00,152.26,152.39,152.24,152.29,22478.0,148.9624,149.0895,148.9428,148.9917,22478.0
2017-04-12 14:10:00,152.28,152.37,152.23,152.23,5063.0,148.9819,149.07,148.933,148.933,5063.0
2017-04-12 14:15:00,152.28,152.38,152.27,152.3,5766.0,148.9819,149.0798,148.9721,149.0015,5766.0
2017-04-12 14:20:00,152.29,152.3,152.23,152.28,6866.0,148.9917,149.0015,148.933,148.9819,6866.0
2017-04-12 14:25:00,152.24,152.29,152.22,152.29,5761.0,148.9428,148.9917,148.9232,148.9917,5761.0
2017-04-12 14:30:00,152.28,152.35,152.23,152.35,4614.0,148.9819,149.0504,148.933,149.0504,4614.0
2017-04-12 14:35:00,152.31,152.31,152.14,152.14,7899.0,149.0113,149.0113,148.845,148.845,7899.0
2017-04-12 14:40:00,152.13,152.14,151.99,152.03,10639.0,148.8352,148.845,148.6982,148.7373,10639.0
2017-04-12 14:45:00,152.02,152.08,151.98,151.99,6087.0,148.7276,148.7863,148.6884,148.6982,6087.0
2017-04-12 14:50:00,152.01,152.13,151.97,152.1,8778.0,148.7178,148.8352,148.6786,148.8058,8778.0
2017-04-12 14:55:00,152.14,152.19,152.1,152.15,4538.0,148.845,148.8939,148.8058,148.8547,4538.0
2017-04-12 15:00:00,152.11,152.27,152.11,152.2,5972.0,148.8156,148.9721,148.8156,148.9037,5972.0
2017-04-12 15:05:00,152.22,152.23,152.16,152.21,5520.0,148.9232,148.933,148.8645,148.9134,5520.0
2017-04-12 15:10:00,152.23,152.35,152.14,152.24,10746.0,148.933,149.0504,148.845,148.9428,10746.0
2017-04-12 15:15:00,152.23,152.26,152.1,152.11,8100.0,148.933,148.9624,148.8058,148.8156,8100.0
2017-04-12 15:20:00,152.11,152.4,152.11,152.38,15244.0,148.8156,149.0993,148.8156,149.0798,15244.0
2017-04-12 15:25:00,152.37,152.47,152.35,152.4,18398.0,149.07,149.1678,149.0504,149.0993,18398.0
2017-04-12 15:30:00,152.42,152.46,152.36,152.43,16978.0,149.1189,149.158,149.0602,149.1287,16978.0
2017-04-12 15:35:00,152.43,152.43,152.34,152.35,13202.0,149.1287,149.1287,149.0406,149.0504,13202.0
2017-04-12 15:40:00,152.33,152.4,152.19,152.2,15949.0,149.0308,149.0993,148.8939,148.9037,15949.0
2017-04-12 15:45:00,152.18,152.3,152.17,152.2,15765.0,148.8841,149.0015,148.8743,148.9037,15765.0
2017-04-12 15:50:00,152.21,152.37,152.21,152.37,22514.0,148.9134,149.07,148.9134,149.07,22514.0
2017-04-12 15:55:00,152.37,152.51,152.33,152.42,53469.0,149.07,149.2069,149.0308,149.1189,53469.0
2017-04-13 09:30:00,151.94,151.95,151.77,151.89,28914.0,148.6493,148.6591,148.483,148.6004,28914.0
2017-04-13 09:35:00,151.91,152.0,151.81,151.94,9088.0,148.6199,148.708,148.5221,148.6493,9088.0
2017-04-13 09:40:00,151.9,152.39,151.88,152.3,38607.0,148.6102,149.0895,148.5906,149.0015,38607.0
2017-04-13 09:45:00,152.34,152.59,152.34,152.58,4218.0,149.0406,149.2852,149.0406,149.2754,4218.0
2017-04-13 09:50:00,152.64,152.79,152.59,152.73,10826.0,149.3341,149.4809,149.2852,149.4222,10826.0
2017-04-13 09:55:00,152.72,152.76,152.6,152.62,2895.0,149.4124,149.4515,149.295,149.3146,2895.0
2017-04-13 10:00:00,152.62,152.85,152.62,152.79,8410.0,149.3146,149.5396,149.3146,149.4809,8410.0
2017-04-13 10:05:00,152.75,152.79,152.68,152.72,8330.0,149.4417,149.4809,149.3733,149.4124,8330.0
2017-04-13 10:10:00,152.75,152.77,152.57,152.66,9529.0,149.4417,149.4613,149.2656,149.3537,9529.0
2017-04-13 10:15:00,152.65,152.96,152.63,152.87,11276.0,149.3439,149.6472,149.3243,149.5591,11276.0
2017-04-13 10:20:00,152.82,152.85,152.76,152.83,6910.0,149.5102,149.5396,149.4515,149.52,6910.0
2017-04-13 10:25:00,152.82,152.83,152.63,152.66,5186.0,149.5102,149.52,149.3243,149.3537,5186.0
2017-04-13 10:30:00,152.67,152.87,152.67,152.87,2896.0,149.3635,149.5591,149.3635,149.5591,2896.0
2017-04-13 10:35:00,152.82,152.83,152.7,152.76,5926.0,149.5102,149.52,149.3928,149.4515,5926.0
2017-04-13 10:40:00,152.78,152.78,152.6,152.61,6021.0,149.4711,149.4711,149.295,149.3048,6021.0
2017-04-13 10:45:00,152.66,152.71,152.61,152.61,4520.0,149.3537,149.4026,149.3048,149.3048,4520.0
2017-04-13 10:50:00,152.62,152.71,152.61,152.65,3343.0,149.3146,149.4026,149.3048,149.3439,3343.0
2017-04-13 10:55:00,152.69,152.87,152.67,152.87,4951.0,149.383,149.5591,149.3635,149.5591,4951.0
2017-04-13 11:00:00,152.81,152.92,152.74,152.76,16800.0,149.5004,149.6081,149.432,149.4515,16800.0
2017-04-13 11:05:00,152.76,152.83,152.74,152.81,3700.0,149.4515,149.52,149.432,149.5004,3700.0
2017-04-13 11:10:00,152.78,152.84,152.68,152.76,6203.0,149.4711,149.5298,149.3733,149.4515,6203.0
2017-04-13 11:15:00,152.74,152.76,152.65,152.71,3900.0,149.432,149.4515,149.3439,149.4026,3900.0
2017-04-13 11:20:00,152.7,152.79,152.68,152.78,2772.0,149.3928,149.4809,149.3733,149.4711,2772.0
2017-04-13 11:25:00,152.72,152.86,152.72,152.86,1960.0,149.4124,149.5494,149.4124,149.5494,1960.0
2017-04-13 11:30:00,152.88,152.9,152.81,152.85,2000.0,149.5689,149.5885,149.5004,149.5396,2000.0
2017-04-13 11:35:00,152.84,152.86,152.79,152.82,5560.0,149.5298,149.5494,149.4809,149.5102,5560.0
2017-04-13 11:40:00,152.79,152.81,152.72,152.76,2500.0,149.4809,149.5004,149.4124,149.4515,2500.0
2017-04-13 11:45:00,152.76,152.79,152.71,152.73,2633.0,149.4515,149.4809,149.4026,149.4222,2633.0
2017-04-13 11:50:00,152.68,152.82,152.68,152.76,3605.0,149.3733,149.5102,149.3733,149.4515,3605.0
2017-04-13 11:55:00,152.79,152.79,152.71,152.79,4137.0,149.4809,149.4809,149.4026,149.4809,4137.0
2017-04-13 12:00:00,152.8,152.81,152.68,152.72,8084.0,149.4907,149.5004,149.3733,149.4124,8084.0
2017-04-13 12:05:00,152.69,152.7,152.48,152.52,9324.0,149.383,149.3928,149.1776,149.2167,9324.0
2017-04-13 12:10:00,152.52,152.57,152.47,152.49,4382.0,149.2167,149.2656,149.1678,149.1874,4382.0
2017-04-13 12:15:00,152.45,152.5,152.37,152.43,7457.0,149.1482,149.1972,149.07,149.1287,7457.0
2017-04-13 12:20:00,152.44,152.44,152.3,152.3,3100.0,149.1385,149.1385,149.0015,149.0015,3100.0
2017-04-13 12:25:00,152.32,152.45,152.32,152.43,4332.0,149.0211,149.1482,149.0211,149.1287,4332.0
2017-04-13 12:30:00,152.45,152.52,152.43,152.52,2916.0,149.1482,149.2167,149.1287,149.2167,2916.0
2017-04-13 12:35:00,152.49,152.53,152.44,152.47,3720.0,149.1874,149.2265,149.1385,149.1678,3720.0
2017-04-13 12:40:00,152.48,152.52,152.36,152.36,4920.0,149.1776,149.2167,149.0602,149.0602,4920.0
2017-04-13 12:45:00,152.39,152.39,152.28,152.32,6821.0,149.0895,149.0895,148.9819,149.0211,6821.0
2017-04-13 12:50:00,152.31,152.43,152.3,152.41,1400.0,149.0113,149.1287,149.0015,149.1091,1400.0
2017-04-13 12:55:00,152.38,152.45,152.33,152.42,3853.0,149.0798,149.1482,149.0308,149.1189,3853.0
2017-04-13 13:00:00,152.42,152.43,152.27,152.28,4567.0,149.1189,149.1287,148.9721,148.9819,4567.0
2017-04-13 13:05:00,152.28,152.29,152.16,152.25,4190.0,148.9819,148.9917,148.8645,148.9526,4190.0
2017-04-13 13:10:00,152.27,152.29,152.18,152.24,3433.0,148.9721,148.9917,148.8841,148.9428,3433.0
2017-04-13 13:15:00,152.25,152.31,152.23,152.26,3263.0,148.9526,149.0113,148.933,148.9624,3263.0
2017-04-13 13:20:00,152.29,152.31,152.17,152.17,5811.0,148.9917,149.0113,148.8743,148.8743,5811.0
2017-04-13 13:25:00,152.19,152.31,152.17,152.29,3850.0,148.8939,149.0113,148.8743,148.9917,3850.0
2017-04-13 13:30:00,152.34,152.37,152.26,152.26,3500.0,149.0406,149.07,148.9624,148.9624,3500.0
2017-04-13 13:35:00,152.29,152.32,152.26,152.3,4009.0,148.9917,149.0211,148.9624,149.0015,4009.0
2017-04-13 13:40:00,152.29,152.35,152.26,152.26,5661.0,148.9917,149.0504,148.9624,148.9624,5661.0
2017-04-13 13:45:00,152.2,152.21,151.96,152.01,6000.0,148.9037,148.9134,148.6689,148.7178,6000.0
2017-04-13 13:50:00,152.01,152.15,152.01,152.12,4125.0,148.7178,148.8547,148.7178,148.8254,4125.0
2017-04-13 13:55:00,152.13,152.17,152.12,152.15,3331.0,148.8352,148.8743,148.8254,148.8547,3331.0
2017-04-13 14:00:00,152.16,152.25,152.11,152.23,5136.0,148.8645,148.9526,148.8156,148.933,5136.0
2017-04-13 14:05:00,152.23,152.4,152.23,152.36,8492.0,148.933,149.0993,148.933,149.0602,8492.0
2017-04-13 14:10:00,152.37,152.4,152.35,152.36,8411.0,149.07,149.0993,149.0504,149.0602,8411.0
2017-04-13 14:15:00,152.34,152.42,152.34,152.4,2842.0,149.0406,149.1189,149.0406,149.0993,2842.0
2017-04-13 14:20:00,152.45,152.49,152.38,152.48,6335.0,149.1482,149.1874,149.0798,149.1776,6335.0
2017-04-13 14:25:00,152.46,152.56,152.45,152.48,5000.0,149.158,149.2559,149.1482,149.1776,5000.0
2017-04-13 14:30:00,152.5,152.56,152.48,152.53,5275.0,149.1972,149.2559,149.1776,149.2265,5275.0
2017-04-13 14:35:00,152.54,152.55,152.48,152.49,3600.0,149.2363,149.2461,149.1776,149.1874,3600.0
2017-04-13 14:40:00,152.49,152.63,152.49,152.61,5155.0,149.1874,149.3243,149.1874,149.3048,5155.0
2017-04-13 14:45:00,152.62,152.63,152.56,152.56,3604.0,149.3146,149.3243,149.2559,149.2559,3604.0
2017-04-13 14:50:00,152.57,152.6,152.5,152.56,3669.0,149.2656,149.295,149.1972,149.2559,3669.0
2017-04-13 14:55:00,152.57,152.64,152.53,152.64,6529.0,149.2656,149.3341,149.2265,149.3341,6529.0
2017-04-13 15:00:00,152.63,152.68,152.59,152.61,10435.0,149.3243,149.3733,149.2852,149.3048,10435.0
2017-04-13 15:05:00,152.59,152.67,152.57,152.57,11268.0,149.2852,149.3635,149.2656,149.2656,11268.0
2017-04-13 15:10:00,152.54,152.54,152.44,152.44,6213.0,149.2363,149.2363,149.1385,149.1385,6213.0
2017-04-13 15:15:00,152.43,152.45,152.33,152.41,5417.0,149.1287,149.1482,149.0308,149.1091,5417.0
2017-04-13 15:20:00,152.38,152.52,152.38,152.52,6314.0,149.0798,149.2167,149.0798,149.2167,6314.0
2017-04-13 15:25:00,152.58,152.58,152.51,152.54,9552.0,149.2754,149.2754,149.2069,149.2363,9552.0
2017-04-13 15:30:00,152.54,152.64,152.51,152.6,59908.0,149.2363,149.3341,149.2069,149.295,59908.0
2017-04-13 15:35:00,152.6,152.61,152.31,152.34,30620.0,149.295,149.3048,149.0113,149.0406,30620.0
2017-04-13 15:40:00,152.34,152.5,152.32,152.39,22480.0,149.0406,149.1972,149.0211,149.0895,22480.0
2017-04-13 15:45:00,152.39,152.69,152.38,152.65,33862.0,149.0895,149.383,149.0798,149.3439,33862.0
2017-04-13 15:50:00,152.66,152.66,152.4,152.44,30057.0,149.3537,149.3537,149.0993,149.1385,30057.0
2017-04-13 15:55:00,152.43,152.43,152.15,152.18,48044.0,149.1287,149.1287,148.8547,148.8841,48044.0
2017-04-17 09:30:00,152.77,153.18,152.6,153.03,27628.0,149.4613,149.8624,149.295,149.7157,27628.0
2017-04-17 09:35:00,153.11,153.14,152.96,153.05,24636.0,149.7939,149.8233,149.6472,149.7352,24636.0
2017-04-17 09:40:00,153.05,153.08,152.66,152.72,23038.0,149.7352,149.7646,149.3537,149.4124,23038.0
2017-04-17 09:45:00,152.75,152.97,152.67,152.67,9738.0,149.4417,149.657,149.3635,149.3635,9738.0
2017-04-17 09:50:00,152.7,152.96,152.61,152.92,22081.0,149.3928,149.6472,149.3048,149.6081,22081.0
2017-04-17 09:55:00,152.91,153.02,152.83,152.88,14536.0,149.5983,149.7059,149.52,149.5689,14536.0
2017-04-17 10:00:00,152.87,153.29,152.82,153.21,5694.0,149.5591,149.9701,149.5102,149.8918,5694.0
2017-04-17 10:05:00,153.23,153.53,153.23,153.52,8567.0,149.9114,150.2049,149.9114,150.1951,8567.0
2017-04-17 10:10:00,153.54,153.68,153.51,153.65,4603.0,150.2146,150.3516,150.1853,150.3223,4603.0
2017-04-17 10:15:00,153.69,153.74,153.58,153.7,8047.0,150.3614,150.4103,150.2538,150.3712,8047.0
2017-04-17 10:20:00,153.59,153.69,153.49,153.56,8658.0,150.2636,150.3614,150.1657,150.2342,8658.0
2017-04-17 10:25:00,153.52,153.52,153.47,153.51,1650.0,150.1951,150.1951,150.1462,150.1853,1650.0
2017-04-17 10:30:00,153.48,153.61,153.48,153.55,8019.0,150.1559,150.2831,150.1559,150.2244,8019.0
2017-04-17 10:35:00,153.49,153.63,153.43,153.63,12259.0,150.1657,150.3027,150.107,150.3027,12259.0
2017-04-17 10:40:00,153.62,153.65,153.58,153.6,14357.0,150.2929,150.3223,150.2538,150.2733,14357.0
2017-04-17 10:45:00,153.59,153.74,153.59,153.73,7365.0,150.2636,150.4103,150.2636,150.4005,7365.0
2017-04-17 10:50:00,153.72,153.83,153.72,153.79,8739.0,150.3907,150.4984,150.3907,150.4592,8739.0
2017-04-17 10:55:00,153.81,153.89,153.81,153.88,4500.0,150.4788,150.5571,150.4788,150.5473,4500.0
2017-04-17 11:00:00,153.89,153.92,153.74,153.74,10959.0,150.5571,150.5864,150.4103,150.4103,10959.0
2017-04-17 11:05:00,153.73,153.78,153.67,153.67,6261.0,150.4005,150.4494,150.3418,150.3418,6261.0
2017-04-17 11:10:00,153.67,153.69,153.63,153.66,4127.0,150.3418,150.3614,150.3027,150.332,4127.0
2017-04-17 11:15:00,153.69,153.7,153.62,153.64,5538.0,150.3614,150.3712,150.2929,150.3125,5538.0
2017-04-17 11:20:00,153.65,153.68,153.55,153.58,4260.0,150.3223,150.3516,150.2244,150.2538,4260.0
2017-04-17 11:25:00,153.59,153.62,153.58,153.6,4568.0,150.2636,150.2929,150.2538,150.2733,4568.0
2017-04-17 11:30:00,153.6,153.69,153.6,153.67,3229.0,150.2733,150.3614,150.2733,150.3418,3229.0
2017-04-17 11:35:00,153.69,153.78,153.68,153.75,2594.0,150.3614,150.4494,150.3516,150.4201,2594.0
2017-04-17 11:40:00,153.76,153.76,153.61,153.61,5569.0,150.4299,150.4299,150.2831,150.2831,5569.0
2017-04-17 11:45:00,153.61,153.63,153.46,153.49,4566.0,150.2831,150.3027,150.1364,150.1657,4566.0
2017-04-17 11:50:00,153.47,153.57,153.46,153.5,6624.0,150.1462,150.244,150.1364,150.1755,6624.0
2017-04-17 11:55:00,153.45,153.53,153.4,153.41,4945.0,150.1266,150.2049,150.0777,150.0875,4945.0
2017-04-17 12:00:00,153.4,153.47,153.38,153.47,3679.0,150.0777,150.1462,150.0581,150.1462,3679.0
2017-04-17 12:05:00,153.47,153.48,153.38,153.38,2671.0,150.1462,150.1559,150.0581,150.0581,2671.0
2017-04-17 12:10:00,153.38,153.4,153.27,153.35,4236.0,150.0581,150.0777,149.9505,150.0288,4236.0
2017-04-17 12:15:00,153.35,153.47,153.35,153.43,3418.0,150.0288,150.1462,150.0288,150.107,3418.0
2017-04-17 12:20:00,153.44,153.5,153.42,153.49,3904.0,150.1168,150.1755,150.0972,150.1657,3904.0
2017-04-17 12:25:00,153.48,153.51,153.35,153.35,3426.0,150.1559,150.1853,150.0288,150.0288,3426.0
2017-04-17 12:30:00,153.31,153.44,153.31,153.38,3827.0,149.9896,150.1168,149.9896,150.0581,3827.0
2017-04-17 12:35:00,153.34,153.38,153.26,153.35,1682.0,150.019,150.0581,149.9407,150.0288,1682.0
2017-04-17 12:40:00,153.36,153.4,153.31,153.38,3000.0,150.0385,150.0777,149.9896,150.0581,3000.0
2017-04-17 12:45:00,153.38,153.48,153.35,153.41,4100.0,150.0581,150.1559,150.0288,150.0875,4100.0
2017-04-17 12:50:00,153.41,153.43,153.3,153.33,3216.0,150.0875,150.107,149.9798,150.0092,3216.0
2017-04-17 12:55:00,153.31,153.32,153.25,153.28,5329.0,149.9896,149.9994,149.9309,149.9603,5329.0
2017-04-17 13:00:00,153.27,153.33,153.24,153.3,3850.0,149.9505,150.0092,149.9211,149.9798,3850.0
2017-04-17 13:05:00,153.33,153.35,153.26,153.31,3237.0,150.0092,150.0288,149.9407,149.9896,3237.0
2017-04-17 13:10:00,153.34,153.35,153.21,153.21,4297.0,150.019,150.0288,149.8918,149.8918,4297.0
2017-04-17 13:15:00,153.24,153.25,153.18,153.2,1800.0,149.9211,149.9309,149.8624,149.882,1800.0
2017-04-17 13:20:00,153.22,153.23,153.19,153.21,1860.0,149.9016,149.9114,149.8722,149.8918,1860.0
2017-04-17 13:25:00,153.19,153.29,153.19,153.25,5405.0,149.8722,149.9701,149.8722,149.9309,5405.0
2017-04-17 13:30:00,153.21,153.31,153.21,153.31,4936.0,149.8918,149.9896,149.8918,149.9896,4936.0
2017-04-17 13:35:00,153.32,153.33,153.19,153.32,5980.0,149.9994,150.0092,149.8722,149.9994,5980.0
2017-04-17 13:40:00,153.33,153.35,153.29,153.34,10473.0,150.0092,150.0288,149.9701,150.019,10473.0
2017-04-17 13:45:00,153.33,153.39,153.3,153.39,3100.0,150.0092,150.0679,149.9798,150.0679,3100.0
2017-04-17 13:50:00,153.43,153.48,153.37,153.43,5481.0,150.107,150.1559,150.0483,150.107,5481.0
2017-04-17 13:55:00,153.43,153.52,153.42,153.51,5021.0,150.107,150.1951,150.0972,150.1853,5021.0
2017-04-17 14:00:00,153.48,153.58,153.44,153.58,4720.0,150.1559,150.2538,150.1168,150.2538,4720.0
2017-04-17 14:05:00,153.59,153.62,153.53,153.54,6495.0,150.2636,150.2929,150.2049,150.2146,6495.0
2017-04-17 14:10:00,153.55,153.58,153.52,153.55,5154.0,150.2244,150.2538,150.1951,150.2244,5154.0
2017-04-17 14:15:00,153.57,153.63,153.52,153.55,3155.0,150.244,150.3027,150.1951,150.2244,3155.0
2017-04-17 14:20:00,153.48,153.53,153.46,153.48,4404.0,150.1559,150.2049,150.1364,150.1559,4404.0
2017-04-17 14:25:00,153.48,153.48,153.4,153.43,4386.0,150.1559,150.1559,150.0777,150.107,4386.0
2017-04-17 14:30:00,153.44,153.5,153.44,153.45,3947.0,150.1168,150.1755,150.1168,150.1266,3947.0
2017-04-17 14:35:00,153.52,153.56,153.46,153.54,5789.0,150.1951,150.2342,150.1364,150.2146,5789.0
2017-04-17 14:40:00,153.53,153.59,153.5,153.55,4845.0,150.2049,150.2636,150.1755,150.2244,4845.0
2017-04-17 14:45:00,153.58,153.6,153.49,153.49,5093.0,150.2538,150.2733,150.1657,150.1657,5093.0
2017-04-17 14:50:00,153.5,153.54,153.46,153.49,3899.0,150.1755,150.2146,150.1364,150.1657,3899.0
2017-04-17 14:55:00,153.47,153.47,153.32,153.38,6478.0,150.1462,150.1462,149.9994,150.0581,6478.0
2017-04-17 15:00:00,153.38,153.41,153.21,153.33,9653.0,150.0581,150.0875,149.8918,150.0092,9653.0
2017-04-17 15:05:00,153.32,153.35,153.29,153.35,5929.0,149.9994,150.0288,149.9701,150.0288,5929.0
2017-04-17 15:10:00,153.34,153.43,153.33,153.42,6474.0,150.019,150.107,150.0092,150.0972,6474.0
2017-04-17 15:15:00,153.42,153.62,153.41,153.6,6653.0,150.0972,150.2929,150.0875,150.2733,6653.0
2017-04-17 15:20:00,153.57,153.65,153.53,153.64,4424.0,150.244,150.3223,150.2049,150.3125,4424.0
2017-04-17 15:25:00,153.64,153.79,153.63,153.67,10222.0,150.3125,150.4592,150.3027,150.3418,10222.0
2017-04-17 15:30:00,153.67,153.67,153.48,153.48,11591.0,150.3418,150.3418,150.1559,150.1559,11591.0
2017-04-17 15:35:00,153.54,153.54,153.45,153.53,12471.0,150.2146,150.2146,150.1266,150.2049,12471.0
2017-04-17 15:40:00,153.54,153.57,153.47,153.53,20434.0,150.2146,150.244,150.1462,150.2049,20434.0
2017-04-17 15:45:00,153.53,153.77,153.52,153.75,24897.0,150.2049,150.4397,150.1951,150.4201,24897.0
2017-04-17 15:50:00,153.75,153.76,153.67,153.71,23556.0,150.4201,150.4299,150.3418,150.381,23556.0
2017-04-17 15:55:00,153.71,153.86,153.66,153.77,86280.0,150.381,150.5277,150.332,150.4397,86280.0
2017-04-18 09:30:00,153.04,153.21,152.75,153.02,18804.0,149.7255,149.8918,149.4417,149.7059,18804.0
2017-04-18 09:35:00,153.0,153.34,152.86,153.34,12557.0,149.6863,150.019,149.5494,150.019,12557.0
2017-04-18 09:40:00,153.39,153.63,153.39,153.63,10102.0,150.0679,150.3027,150.0679,150.3027,10102.0
2017-04-18 09:45:00,153.64,153.79,153.57,153.65,10521.0,150.3125,150.4592,150.244,150.3223,10521.0
2017-04-18 09:50:00,153.58,153.67,153.56,153.62,12857.0,150.2538,150.3418,150.2342,150.2929,12857.0
2017-04-18 09:55:00,153.64,153.88,153.6,153.82,7201.0,150.3125,150.5473,150.2733,150.4886,7201.0
2017-04-18 10:00:00,153.83,153.83,153.49,153.5,10689.0,150.4984,150.4984,150.1657,150.1755,10689.0
2017-04-18 10:05:00,153.53,153.53,153.35,153.39,7050.0,150.2049,150.2049,150.0288,150.0679,7050.0
2017-04-18 10:10:00,153.36,153.38,153.27,153.31,11149.0,150.0385,150.0581,149.9505,149.9896,11149.0
2017-04-18 10:15:00,153.3,153.3,153.15,153.15,20981.0,149.9798,149.9798,149.8331,149.8331,20981.0
2017-04-18 10:20:00,153.1,153.19,153.05,153.1,7831.0,149.7842,149.8722,149.7352,149.7842,7831.0
2017-04-18 10:25:00,153.11,153.2,153.11,153.15,11411.0,149.7939,149.882,149.7939,149.8331,11411.0
2017-04-18 10:30:00,153.13,153.32,153.11,153.3,7351.0,149.8135,149.9994,149.7939,149.9798,7351.0
2017-04-18 10:35:00,153.32,153.34,153.21,153.28,10629.0,149.9994,150.019,149.8918,149.9603,10629.0
2017-04-18 10:40:00,153.29,153.33,153.26,153.3,6270.0,149.9701,150.0092,149.9407,149.9798,6270.0
2017-04-18 10:45:00,153.3,153.3,153.11,153.16,9470.0,149.9798,149.9798,149.7939,149.8429,9470.0
2017-04-18 10:50:00,153.16,153.16,153.04,153.09,12689.0,149.8429,149.8429,149.7255,149.7744,12689.0
2017-04-18 10:55:00,153.06,153.15,153.02,153.15,6516.0,149.745,149.8331,149.7059,149.8331,6516.0
2017-04-18 11:00:00,153.16,153.18,153.0,153.0,10646.0,149.8429,149.8624,149.6863,149.6863,10646.0
2017-04-18 11:05:00,152.99,153.1,152.96,152.99,12509.0,149.6765,149.7842,149.6472,149.6765,12509.0
2017-04-18 11:10:00,152.96,153.12,152.96,153.05,6136.0,149.6472,149.8037,149.6472,149.7352,6136.0
2017-04-18 11:15:00,153.05,153.19,153.02,153.16,9515.0,149.7352,149.8722,149.7059,149.8429,9515.0
2017-04-18 11:20:00,153.17,153.18,152.88,152.89,14667.0,149.8527,149.8624,149.5689,149.5787,14667.0
2017-04-18 11:25:00,152.89,152.96,152.85,152.94,8926.0,149.5787,149.6472,149.5396,149.6276,8926.0
2017-04-18 11:30:00,152.89,153.0,152.78,152.78,14377.0,149.5787,149.6863,149.4711,149.4711,14377.0
2017-04-18 11:35:00,152.78,152.78,152.6,152.68,7894.0,149.4711,149.4711,149.295,149.3733,7894.0
2017-04-18 11:40:00,152.71,152.78,152.63,152.63,5961.0,149.4026,149.4711,149.3243,149.3243,5961.0
2017-04-18 11:45:00,152.66,152.74,152.65,152.67,4813.0,149.3537,149.432,149.3439,149.3635,4813.0
2017-04-18 11:50:00,152.67,152.68,152.56,152.65,5315.0,149.3635,149.3733,149.2559,149.3439,5315.0
2017-04-18 11:55:00,152.65,152.65,152.43,152.43,5077.0,149.3439,149.3439,149.1287,149.1287,5077.0
2017-04-18 12:00:00,152.44,152.45,152.3,152.41,5317.0,149.1385,149.1482,149.0015,149.1091,5317.0
2017-04-18 12:05:00,152.42,152.44,152.31,152.34,4889.0,149.1189,149.1385,149.0113,149.0406,4889.0
2017-04-18 12:10:00,152.31,152.4,152.3,152.4,10487.0,149.0113,149.0993,149.0015,149.0993,10487.0
2017-04-18 12:15:00,152.35,152.5,152.35,152.46,4500.0,149.0504,149.1972,149.0504,149.158,4500.0
2017-04-18 12:20:00,152.46,152.55,152.46,152.46,3322.0,149.158,149.2461,149.158,149.158,3322.0
2017-04-18 12:25:00,152.5,152.53,152.48,152.5,1655.0,149.1972,149.2265,149.1776,149.1972,1655.0
2017-04-18 12:30:00,152.5,152.54,152.47,152.51,3320.0,149.1972,149.2363,149.1678,149.2069,3320.0
2017-04-18 12:35:00,152.51,152.51,152.41,152.48,3053.0,149.2069,149.2069,149.1091,149.1776,3053.0
2017-04-18 12:40:00,152.47,152.55,152.47,152.49,2853.0,149.1678,149.2461,149.1678,149.1874,2853.0
2017-04-18 12:45:00,152.48,152.53,152.43,152.53,4573.0,149.1776,149.2265,149.1287,149.2265,4573.0
2017-04-18 12:50:00,152.53,152.61,152.51,152.58,3325.0,149.2265,149.3048,149.2069,149.2754,3325.0
2017-04-18 12:55:00,152.58,152.68,152.56,152.56,2910.0,149.2754,149.3733,149.2559,149.2559,2910.0
2017-04-18 13:00:00,152.61,152.61,152.53,152.54,2147.0,149.3048,149.3048,149.2265,149.2363,2147.0
2017-04-18 13:05:00,152.52,152.6,152.48,152.6,910.0,149.2167,149.295,149.1776,149.295,910.0
2017-04-18 13:10:00,152.64,152.69,152.58,152.66,2872.0,149.3341,149.383,149.2754,149.3537,2872.0
2017-04-18 13:15:00,152.68,152.78,152.67,152.73,7873.0,149.3733,149.4711,149.3635,149.4222,7873.0
2017-04-18 13:20:00,152.73,152.8,152.72,152.77,2590.0,149.4222,149.4907,149.4124,149.4613,2590.0
2017-04-18 13:25:00,152.75,152.79,152.73,152.78,3439.0,149.4417,149.4809,149.4222,149.4711,3439.0
2017-04-18 13:30:00,152.74,152.77,152.71,152.77,4441.0,149.432,149.4613,149.4026,149.4613,4441.0
2017-04-18 13:35:00,152.78,152.8,152.72,152.73,2528.0,149.4711,149.4907,149.4124,149.4222,2528.0
2017-04-18 13:40:00,152.76,152.8,152.75,152.77,2631.0,149.4515,149.4907,149.4417,149.4613,2631.0
2017-04-18 13:45:00,152.76,152.78,152.71,152.77,5920.0,149.4515,149.4711,149.4026,149.4613,5920.0
2017-04-18 13:50:00,152.79,152.81,152.73,152.73,2699.0,149.4809,149.5004,149.4222,149.4222,2699.0
2017-04-18 13:55:00,152.74,152.83,152.73,152.81,5878.0,149.432,149.52,149.4222,149.5004,5878.0
2017-04-18 14:00:00,152.83,152.9,152.83,152.88,5023.0,149.52,149.5885,149.52,149.5689,5023.0
2017-04-18 14:05:00,152.88,152.92,152.86,152.89,3616.0,149.5689,149.6081,149.5494,149.5787,3616.0
2017-04-18 14:10:00,152.89,152.96,152.87,152.93,4034.0,149.5787,149.6472,149.5591,149.6178,4034.0
2017-04-18 14:15:00,152.95,153.0,152.93,152.99,4169.0,149.6374,149.6863,149.6178,149.6765,4169.0
2017-04-18 14:20:00,152.99,153.06,152.98,153.02,6394.0,149.6765,149.745,149.6668,149.7059,6394.0
2017-04-18 14:25:00,153.03,153.07,152.97,153.07,8454.0,149.7157,149.7548,149.657,149.7548,8454.0
2017-04-18 14:30:00,153.08,153.14,153.05,153.14,4946.0,149.7646,149.8233,149.7352,149.8233,4946.0
2017-04-18 14:35:00,153.15,153.25,153.15,153.22,6448.0,149.8331,149.9309,149.8331,149.9016,6448.0
2017-04-18 14:40:00,153.25,153.25,153.14,153.15,4910.0,149.9309,149.9309,149.8233,149.8331,4910.0
2017-04-18 14:45:00,153.13,153.14,153.07,153.14,6150.0,149.8135,149.8233,149.7548,149.8233,6150.0
2017-04-18 14:50:00,153.13,153.21,153.11,153.2,4615.0,149.8135,149.8918,149.7939,149.882,4615.0
2017-04-18 14:55:00,153.18,153.21,153.12,153.18,5811.0,149.8624,149.8918,149.8037,149.8624,5811.0
2017-04-18 15:00:00,153.21,153.25,153.16,153.2,17813.0,149.8918,149.9309,149.8429,149.882,17813.0
2017-04-18 15:05:00,153.19,153.24,153.16,153.18,6487.0,149.8722,149.9211,149.8429,149.8624,6487.0
2017-04-18 15:10:00,153.2,153.2,153.08,153.1,8616.0,149.882,149.882,149.7646,149.7842,8616.0
2017-04-18 15:15:00,153.1,153.14,153.06,153.13,9401.0,149.7842,149.8233,149.745,149.8135,9401.0
2017-04-18 15:20:00,153.14,153.21,153.1,153.2,7737.0,149.8233,149.8918,149.7842,149.882,7737.0
2017-04-18 15:25:00,153.22,153.28,153.18,153.21,7909.0,149.9016,149.9603,149.8624,149.8918,7909.0
2017-04-18 15:30:00,153.2,153.24,153.14,153.2,13310.0,149.882,149.9211,149.8233,149.882,13310.0
2017-04-18 15:35:00,153.19,153.35,153.19,153.29,10489.0,149.8722,150.0288,149.8722,149.9701,10489.0
2017-04-18 15:40:00,153.3,153.42,153.3,153.37,14216.0,149.9798,150.0972,149.9798,150.0483,14216.0
2017-04-18 15:45:00,153.36,153.48,153.36,153.39,19598.0,150.0385,150.1559,150.0385,150.0679,19598.0
2017-04-18 15:50:00,153.39,153.4,153.29,153.34,22613.0,150.0679,150.0777,149.9701,150.019,22613.0
2017-04-18 15:55:00,153.35,153.44,153.25,153.27,34523.0,150.0288,150.1168,149.9309,149.9505,34523.0
2017-04-19 09:30:00,153.97,153.97,152.92,153.6,16827.0,150.6353,150.6353,149.6081,150.2733,16827.0
2017-04-19 09:35:00,153.67,153.82,153.67,153.74,4324.0,150.3418,150.4886,150.3418,150.4103,4324.0
2017-04-19 09:40:00,153.76,153.91,153.54,153.68,4753.0,150.4299,150.5766,150.2146,150.3516,4753.0
2017-04-19 09:45:00,153.68,153.68,153.46,153.6,3297.0,150.3516,150.3516,150.1364,150.2733,3297.0
2017-04-19 09:50:00,153.61,153.77,153.55,153.55,2624.0,150.2831,150.4397,150.2244,150.2244,2624.0
2017-04-19 09:55:00,153.64,153.66,153.54,153.63,4310.0,150.3125,150.332,150.2146,150.3027,4310.0
2017-04-19 10:00:00,153.61,153.67,153.54,153.61,9989.0,150.2831,150.3418,150.2146,150.2831,9989.0
2017-04-19 10:05:00,153.63,153.79,153.63,153.77,4766.0,150.3027,150.4592,150.3027,150.4397,4766.0
2017-04-19 10:10:00,153.74,153.83,153.69,153.8,6196.0,150.4103,150.4984,150.3614,150.469,6196.0
2017-04-19 10:15:00,153.81,153.81,153.7,153.78,3957.0,150.4788,150.4788,150.3712,150.4494,3957.0
2017-04-19 10:20:00,153.77,153.81,153.77,153.81,2800.0,150.4397,150.4788,150.4397,150.4788,2800.0
2017-04-19 10:25:00,153.82,153.82,153.75,153.75,2000.0,150.4886,150.4886,150.4201,150.4201,2000.0
2017-04-19 10:30:00,153.78,153.79,153.63,153.72,9443.0,150.4494,150.4592,150.3027,150.3907,9443.0
2017-04-19 10:35:00,153.72,153.72,153.58,153.65,7337.0,150.3907,150.3907,150.2538,150.3223,7337.0
2017-04-19 10:40:00,153.64,153.69,153.6,153.65,4381.0,150.3125,150.3614,150.2733,150.3223,4381.0
2017-04-19 10:45:00,153.68,153.88,153.68,153.77,7700.0,150.3516,150.5473,150.3516,150.4397,7700.0
2017-04-19 10:50:00,153.78,153.84,153.75,153.8,6426.0,150.4494,150.5081,150.4201,150.469,6426.0
2017-04-19 10:55:00,153.83,153.85,153.77,153.8,7212.0,150.4984,150.5179,150.4397,150.469,7212.0
2017-04-19 11:00:00,153.77,153.83,153.69,153.72,11123.0,150.4397,150.4984,150.3614,150.3907,11123.0
2017-04-19 11:05:00,153.74,153.9,153.74,153.89,10954.0,150.4103,150.5668,150.4103,150.5571,10954.0
2017-04-19 11:10:00,153.92,153.98,153.89,153.98,2919.0,150.5864,150.6451,150.5571,150.6451,2919.0
2017-04-19 11:15:00,154.0,154.12,154.0,154.12,6386.0,150.6647,150.7821,150.6647,150.7821,6386.0
2017-04-19 11:20:00,154.12,154.26,154.12,154.25,18405.0,150.7821,150.919,150.7821,150.9093,18405.0
2017-04-19 11:25:00,154.27,154.28,154.17,154.22,10650.0,150.9288,150.9386,150.831,150.8799,10650.0
2017-04-19 11:30:00,154.22,154.26,154.14,154.14,5991.0,150.8799,150.919,150.8016,150.8016,5991.0
2017-04-19 11:35:00,154.15,154.22,154.13,154.2,9744.0,150.8114,150.8799,150.7919,150.8603,9744.0
2017-04-19 11:40:00,154.21,154.29,154.19,154.27,13941.0,150.8701,150.9484,150.8506,150.9288,13941.0
2017-04-19 11:45:00,154.28,154.33,154.25,154.31,6082.0,150.9386,150.9875,150.9093,150.968,6082.0
2017-04-19 11:50:00,154.32,154.33,154.21,154.21,6872.0,150.9777,150.9875,150.8701,150.8701,6872.0
2017-04-19 11:55:00,154.21,154.23,154.08,154.11,9296.0,150.8701,150.8897,150.7429,150.7723,9296.0
2017-04-19 12:00:00,154.11,154.15,154.0,154.02,14153.0,150.7723,150.8114,150.6647,150.6842,14153.0
2017-04-19 12:05:00,153.99,154.0,153.88,153.96,9439.0,150.6549,150.6647,150.5473,150.6255,9439.0
2017-04-19 12:10:00,153.96,154.02,153.87,153.92,10448.0,150.6255,150.6842,150.5375,150.5864,10448.0
2017-04-19 12:15:00,153.96,154.0,153.91,153.96,9281.0,150.6255,150.6647,150.5766,150.6255,9281.0
2017-04-19 12:20:00,153.96,154.16,153.94,154.09,12126.0,150.6255,150.8212,150.606,150.7527,12126.0
2017-04-19 12:25:00,154.09,154.11,154.03,154.08,8244.0,150.7527,150.7723,150.694,150.7429,8244.0
2017-04-19 12:30:00,154.09,154.18,154.06,154.17,12088.0,150.7527,150.8408,150.7234,150.831,12088.0
2017-04-19 12:35:00,154.17,154.23,154.15,154.23,19981.0,150.831,150.8897,150.8114,150.8897,19981.0
2017-04-19 12:40:00,154.21,154.33,154.17,154.24,10124.0,150.8701,150.9875,150.831,150.8995,10124.0
2017-04-19 12:45:00,154.23,154.3,154.21,154.23,4797.0,150.8897,150.9582,150.8701,150.8897,4797.0
2017-04-19 12:50:00,154.23,154.32,154.23,154.32,4025.0,150.8897,150.9777,150.8897,150.9777,4025.0
2017-04-19 12:55:00,154.33,154.33,154.27,154.27,3900.0,150.9875,150.9875,150.9288,150.9288,3900.0
2017-04-19 13:00:00,154.24,154.25,154.08,154.1,11519.0,150.8995,150.9093,150.7429,150.7625,11519.0
2017-04-19 13:05:00,154.09,154.14,154.01,154.03,10238.0,150.7527,150.8016,150.6745,150.694,10238.0
2017-04-19 13:10:00,154.01,154.1,154.0,154.09,7185.0,150.6745,150.7625,150.6647,150.7527,7185.0
2017-04-19 13:15:00,154.07,154.2,154.06,154.2,12482.0,150.7332,150.8603,150.7234,150.8603,12482.0
2017-04-19 13:20:00,154.19,154.3,154.17,154.26,6803.0,150.8506,150.9582,150.831,150.919,6803.0
2017-04-19 13:25:00,154.28,154.33,154.28,154.3,4439.0,150.9386,150.9875,150.9386,150.9582,4439.0
2017-04-19 13:30:00,154.3,154.33,154.27,154.27,8544.0,150.9582,150.9875,150.9288,150.9288,8544.0
2017-04-19 13:35:00,154.28,154.33,154.26,154.33,5307.0,150.9386,150.9875,150.919,150.9875,5307.0
2017-04-19 13:40:00,154.3,154.45,154.28,154.43,12237.0,150.9582,151.1049,150.9386,151.0854,12237.0
2017-04-19 13:45:00,154.43,154.47,154.38,154.44,5387.0,151.0854,151.1245,151.0364,151.0951,5387.0
2017-04-19 13:50:00,154.44,154.47,154.44,154.46,9084.0,151.0951,151.1245,151.0951,151.1147,9084.0
2017-04-19 13:55:00,154.44,154.59,154.42,154.58,8950.0,151.0951,151.2419,151.0756,151.2321,8950.0
2017-04-19 14:00:00,154.55,154.66,154.45,154.45,11949.0,151.2028,151.3104,151.1049,151.1049,11949.0
2017-04-19 14:05:00,154.45,154.45,154.33,154.33,11512.0,151.1049,151.1049,150.9875,150.9875,11512.0
2017-04-19 14:10:00,154.32,154.38,154.25,154.28,7782.0,150.9777,151.0364,150.9093,150.9386,7782.0
2017-04-19 14:15:00,154.27,154.33,154.16,154.33,8369.0,150.9288,150.9875,150.8212,150.9875,8369.0
2017-04-19 14:20:00,154.32,154.34,154.25,154.31,10532.0,150.9777,150.9973,150.9093,150.968,10532.0
2017-04-19 14:25:00,154.28,154.43,154.28,154.41,8700.0,150.9386,151.0854,150.9386,151.0658,8700.0
2017-04-19 14:30:00,154.42,154.45,154.36,154.4,9034.0,151.0756,151.1049,151.0169,151.056,9034.0
2017-04-19 14:35:00,154.42,154.46,154.38,154.45,6566.0,151.0756,151.1147,151.0364,151.1049,6566.0
2017-04-19 14:40:00,154.48,154.48,154.35,154.4,9277.0,151.1343,151.1343,151.0071,151.056,9277.0
2017-04-19 14:45:00,154.4,154.42,154.34,154.39,7191.0,151.056,151.0756,150.9973,151.0462,7191.0
2017-04-19 14:50:00,154.37,154.37,154.16,154.26,12345.0,151.0267,151.0267,150.8212,150.919,12345.0
2017-04-19 14:55:00,154.28,154.33,154.27,154.31,7599.0,150.9386,150.9875,150.9288,150.968,7599.0
2017-04-19 15:00:00,154.3,154.39,154.26,154.35,14142.0,150.9582,151.0462,150.919,151.0071,14142.0
2017-04-19 15:05:00,154.35,154.38,154.27,154.37,13461.0,151.0071,151.0364,150.9288,151.0267,13461.0
2017-04-19 15:10:00,154.37,154.45,154.37,154.44,10871.0,151.0267,151.1049,151.0267,151.0951,10871.0
2017-04-19 15:15:00,154.41,154.41,154.33,154.4,18229.0,151.0658,151.0658,150.9875,151.056,18229.0
2017-04-19 15:20:00,154.39,154.39,154.32,154.34,12214.0,151.0462,151.0462,150.9777,150.9973,12214.0
2017-04-19 15:25:00,154.32,154.34,154.23,154.25,18567.0,150.9777,150.9973,150.8897,150.9093,18567.0
2017-04-19 15:30:00,154.26,154.3,154.18,154.22,19752.0,150.919,150.9582,150.8408,150.8799,19752.0
2017-04-19 15:35:00,154.2,154.26,154.18,154.25,22120.0,150.8603,150.919,150.8408,150.9093,22120.0
2017-04-19 15:40:00,154.26,154.34,154.21,154.33,45606.0,150.919,150.9973,150.8701,150.9875,45606.0
2017-04-19 15:45:00,154.33,154.46,154.25,154.46,64419.0,150.9875,151.1147,150.9093,151.1147,64419.0
2017-04-19 15:50:00,154.45,154.52,154.39,154.5,63981.0,151.1049,151.1734,151.0462,151.1538,63981.0
2017-04-19 15:55:00,154.51,154.55,154.45,154.49,89602.0,151.1636,151.2028,151.1049,151.1441,89602.0
2017-04-20 09:30:00,154.77,154.77,153.84,154.03,38822.0,151.418,151.418,150.5081,150.694,38822.0
2017-04-20 09:35:00,154.08,154.28,153.86,154.04,27348.0,150.7429,150.9386,150.5277,150.7038,27348.0
2017-04-20 09:40:00,154.06,154.34,153.81,154.34,27530.0,150.7234,150.9973,150.4788,150.9973,27530.0
2017-04-20 09:45:00,154.33,154.34,154.1,154.1,62115.0,150.9875,150.9973,150.7625,150.7625,62115.0
2017-04-20 09:50:00,154.1,154.12,153.88,154.0,51428.0,150.7625,150.7821,150.5473,150.6647,51428.0
2017-04-20 09:55:00,154.02,154.24,153.91,154.17,26743.0,150.6842,150.8995,150.5766,150.831,26743.0
2017-04-20 10:00:00,154.18,154.38,154.16,154.31,15235.0,150.8408,151.0364,150.8212,150.968,15235.0
2017-04-20 10:05:00,154.35,154.66,154.35,154.55,34572.0,151.0071,151.3104,151.0071,151.2028,34572.0
2017-04-20 10:10:00,154.5,154.67,154.45,154.54,28787.0,151.1538,151.3202,151.1049,151.193,28787.0
2017-04-20 10:15:00,154.53,154.56,154.29,154.3,11807.0,151.1832,151.2125,150.9484,150.9582,11807.0
2017-04-20 10:20:00,154.35,154.41,154.2,154.27,12415.0,151.0071,151.0658,150.8603,150.9288,12415.0
2017-04-20 10:25:00,154.32,154.56,154.31,154.49,14488.0,150.9777,151.2125,150.968,151.1441,14488.0
2017-04-20 10:30:00,154.48,154.49,154.26,154.34,18203.0,151.1343,151.1441,150.919,150.9973,18203.0
2017-04-20 10:35:00,154.34,154.49,154.34,154.4,12869.0,150.9973,151.1441,150.9973,151.056,12869.0
2017-04-20 10:40:00,154.38,154.5,154.38,154.39,17289.0,151.0364,151.1538,151.0364,151.0462,17289.0
2017-04-20 10:45:00,154.37,154.45,154.27,154.43,9940.0,151.0267,151.1049,150.9288,151.0854,9940.0
2017-04-20 10:50:00,154.43,154.45,154.28,154.31,9143.0,151.0854,151.1049,150.9386,150.968,9143.0
2017-04-20 10:55:00,154.31,154.38,154.3,154.31,10045.0,150.968,151.0364,150.9582,150.968,10045.0
2017-04-20 11:00:00,154.32,154.36,154.24,154.36,7750.0,150.9777,151.0169,150.8995,151.0169,7750.0
2017-04-20 11:05:00,154.36,154.44,154.31,154.35,8520.0,151.0169,151.0951,150.968,151.0071,8520.0
2017-04-20 11:10:00,154.33,154.33,154.26,154.31,8693.0,150.9875,150.9875,150.919,150.968,8693.0
2017-04-20 11:15:00,154.28,154.41,154.28,154.41,15008.0,150.9386,151.0658,150.9386,151.0658,15008.0
2017-04-20 11:20:00,154.4,154.42,154.3,154.37,10790.0,151.056,151.0756,150.9582,151.0267,10790.0
2017-04-20 11:25:00,154.37,154.46,154.3,154.44,12208.0,151.0267,151.1147,150.9582,151.0951,12208.0
2017-04-20 11:30:00,154.43,154.51,154.34,154.48,9346.0,151.0854,151.1636,150.9973,151.1343,9346.0
2017-04-20 11:35:00,154.53,154.71,154.5,154.66,8166.0,151.1832,151.3593,151.1538,151.3104,8166.0
2017-04-20 11:40:00,154.7,154.77,154.61,154.77,14311.0,151.3495,151.418,151.2615,151.418,14311.0
2017-04-20 11:45:00,154.79,154.95,154.77,154.85,11545.0,151.4376,151.5941,151.418,151.4963,11545.0
2017-04-20 11:50:00,154.84,154.86,154.73,154.78,9050.0,151.4865,151.506,151.3789,151.4278,9050.0
2017-04-20 11:55:00,154.8,154.83,154.76,154.82,14781.0,151.4473,151.4767,151.4082,151.4669,14781.0
2017-04-20 12:00:00,154.81,154.91,154.79,154.88,8138.0,151.4571,151.555,151.4376,151.5256,8138.0
2017-04-20 12:05:00,154.9,155.04,154.9,155.0,35361.0,151.5452,151.6821,151.5452,151.643,35361.0
2017-04-20 12:10:00,154.98,154.99,154.84,154.91,6807.0,151.6234,151.6332,151.4865,151.555,6807.0
2017-04-20 12:15:00,154.92,155.1,154.85,155.1,12981.0,151.5647,151.7409,151.4963,151.7409,12981.0
2017-04-20 12:20:00,155.1,155.17,155.08,155.13,5988.0,151.7409,151.8093,151.7213,151.7702,5988.0
2017-04-20 12:25:00,155.16,155.18,155.02,155.06,6798.0,151.7996,151.8191,151.6626,151.7017,6798.0
2017-04-20 12:30:00,155.06,155.12,155.03,155.03,9769.0,151.7017,151.7604,151.6724,151.6724,9769.0
2017-04-20 12:35:00,155.04,155.13,154.97,155.13,12445.0,151.6821,151.7702,151.6137,151.7702,12445.0
2017-04-20 12:40:00,155.13,155.27,155.07,155.27,8437.0,151.7702,151.9072,151.7115,151.9072,8437.0
2017-04-20 12:45:00,155.25,155.38,155.23,155.35,11818.0,151.8876,152.0148,151.868,151.9854,11818.0
2017-04-20 12:50:00,155.34,155.48,155.33,155.37,13245.0,151.9757,152.1126,151.9659,152.005,13245.0
2017-04-20 12:55:00,155.37,155.37,155.27,155.28,8638.0,152.005,152.005,151.9072,151.917,8638.0
2017-04-20 13:00:00,155.29,155.35,155.27,155.27,5383.0,151.9267,151.9854,151.9072,151.9072,5383.0
2017-04-20 13:05:00,155.28,155.43,155.28,155.37,8786.0,151.917,152.0637,151.917,152.005,8786.0
2017-04-20 13:10:00,155.37,155.48,155.36,155.42,5825.0,152.005,152.1126,151.9952,152.0539,5825.0
2017-04-20 13:15:00,155.45,155.47,155.37,155.39,7140.0,152.0833,152.1028,152.005,152.0246,7140.0
2017-04-20 13:20:00,155.41,155.46,155.38,155.41,5912.0,152.0441,152.0931,152.0148,152.0441,5912.0
2017-04-20 13:25:00,155.39,155.49,155.39,155.43,5595.0,152.0246,152.1224,152.0246,152.0637,5595.0
2017-04-20 13:30:00,155.45,155.57,155.45,155.57,8578.0,152.0833,152.2007,152.0833,152.2007,8578.0
2017-04-20 13:35:00,155.58,155.67,155.55,155.62,5420.0,152.2105,152.2985,152.1811,152.2496,5420.0
2017-04-20 13:40:00,155.62,155.71,155.58,155.71,3890.0,152.2496,152.3376,152.2105,152.3376,3890.0
2017-04-20 13:45:00,155.71,155.75,155.66,155.7,6374.0,152.3376,152.3768,152.2887,152.3279,6374.0
2017-04-20 13:50:00,155.72,155.79,155.7,155.77,9707.0,152.3474,152.4159,152.3279,152.3963,9707.0
2017-04-20 13:55:00,155.75,155.84,155.69,155.71,12352.0,152.3768,152.4648,152.3181,152.3376,12352.0
2017-04-20 14:00:00,155.69,155.69,155.6,155.63,10834.0,152.3181,152.3181,152.23,152.2594,10834.0
2017-04-20 14:05:00,155.61,155.63,155.45,155.45,12037.0,152.2398,152.2594,152.0833,152.0833,12037.0
2017-04-20 14:10:00,155.47,155.53,155.41,155.47,9548.0,152.1028,152.1615,152.0441,152.1028,9548.0
2017-04-20 14:15:00,155.48,155.52,155.41,155.47,9634.0,152.1126,152.1518,152.0441,152.1028,9634.0
2017-04-20 14:20:00,155.47,155.61,155.47,155.61,9176.0,152.1028,152.2398,152.1028,152.2398,9176.0
2017-04-20 14:25:00,155.6,155.6,155.47,155.47,13423.0,152.23,152.23,152.1028,152.1028,13423.0
2017-04-20 14:30:00,155.49,155.53,155.45,155.52,12370.0,152.1224,152.1615,152.0833,152.1518,12370.0
2017-04-20 14:35:00,155.51,155.66,155.51,155.58,9528.0,152.142,152.2887,152.142,152.2105,9528.0
2017-04-20 14:40:00,155.57,155.71,155.55,155.63,18915.0,152.2007,152.3376,152.1811,152.2594,18915.0
2017-04-20 14:45:00,155.63,155.73,155.63,155.72,16585.0,152.2594,152.3572,152.2594,152.3474,16585.0
2017-04-20 14:50:00,155.72,155.79,155.64,155.66,14660.0,152.3474,152.4159,152.2692,152.2887,14660.0
2017-04-20 14:55:00,155.67,155.71,155.64,155.64,10234.0,152.2985,152.3376,152.2692,152.2692,10234.0
2017-04-20 15:00:00,155.64,155.67,155.46,155.56,17910.0,152.2692,152.2985,152.0931,152.1909,17910.0
2017-04-20 15:05:00,155.58,155.7,155.56,155.69,15405.0,152.2105,152.3279,152.1909,152.3181,15405.0
2017-04-20 15:10:00,155.69,155.81,155.67,155.79,19375.0,152.3181,152.4355,152.2985,152.4159,19375.0
2017-04-20 15:15:00,155.8,155.86,155.58,155.59,15821.0,152.4257,152.4844,152.2105,152.2202,15821.0
2017-04-20 15:20:00,155.56,155.59,155.38,155.45,18389.0,152.1909,152.2202,152.0148,152.0833,18389.0
2017-04-20 15:25:00,155.46,155.57,155.42,155.57,10890.0,152.0931,152.2007,152.0539,152.2007,10890.0
2017-04-20 15:30:00,155.59,155.67,155.54,155.65,20650.0,152.2202,152.2985,152.1713,152.2789,20650.0
2017-04-20 15:35:00,155.64,155.64,155.5,155.64,19685.0,152.2692,152.2692,152.1322,152.2692,19685.0
2017-04-20 15:40:00,155.63,155.66,155.58,155.63,25733.0,152.2594,152.2887,152.2105,152.2594,25733.0
2017-04-20 15:45:00,155.63,155.63,155.49,155.59,34736.0,152.2594,152.2594,152.1224,152.2202,34736.0
2017-04-20 15:50:00,155.57,155.68,155.56,155.6,40336.0,152.2007,152.3083,152.1909,152.23,40336.0
2017-04-20 15:55:00,155.6,155.61,155.36,155.38,74462.0,152.23,152.2398,151.9952,152.0148,74462.0
2017-04-21 09:30:00,155.1,155.38,154.99,155.33,106139.0,151.7409,152.0148,151.6332,151.9659,106139.0
2017-04-21 09:35:00,155.31,155.31,154.85,154.92,6545.0,151.9463,151.9463,151.4963,151.5647,6545.0
2017-04-21 09:40:00,154.92,155.05,154.82,154.97,14141.0,151.5647,151.6919,151.4669,151.6137,14141.0
2017-04-21 09:45:00,154.96,155.47,154.89,155.47,20595.0,151.6039,152.1028,151.5354,152.1028,20595.0
2017-04-21 09:50:00,155.41,155.71,155.4,155.43,19418.0,152.0441,152.3376,152.0344,152.0637,19418.0
2017-04-21 09:55:00,155.48,155.72,155.48,155.69,15628.0,152.1126,152.3474,152.1126,152.3181,15628.0
2017-04-21 10:00:00,155.72,155.74,155.64,155.67,12049.0,152.3474,152.367,152.2692,152.2985,12049.0
2017-04-21 10:05:00,155.67,155.77,155.61,155.74,6344.0,152.2985,152.3963,152.2398,152.367,6344.0
2017-04-21 10:10:00,155.72,155.83,155.55,155.59,6238.0,152.3474,152.455,152.1811,152.2202,6238.0
2017-04-21 10:15:00,155.52,155.74,155.52,155.63,6780.0,152.1518,152.367,152.1518,152.2594,6780.0
2017-04-21 10:20:00,155.62,155.62,155.48,155.55,7264.0,152.2496,152.2496,152.1126,152.1811,7264.0
2017-04-21 10:25:00,155.53,155.55,155.41,155.54,12236.0,152.1615,152.1811,152.0441,152.1713,12236.0
2017-04-21 10:30:00,155.51,155.51,155.34,155.37,10418.0,152.142,152.142,151.9757,152.005,10418.0
2017-04-21 10:35:00,155.37,155.46,155.27,155.29,16278.0,152.005,152.0931,151.9072,151.9267,16278.0
2017-04-21 10:40:00,155.27,155.33,155.2,155.27,8900.0,151.9072,151.9659,151.8387,151.9072,8900.0
2017-04-21 10:45:00,155.29,155.29,155.06,155.12,6529.0,151.9267,151.9267,151.7017,151.7604,6529.0
2017-04-21 10:50:00,155.1,155.17,155.03,155.17,7921.0,151.7409,151.8093,151.6724,151.8093,7921.0
2017-04-21 10:55:00,155.13,155.16,155.04,155.07,15583.0,151.7702,151.7996,151.6821,151.7115,15583.0
2017-04-21 11:00:00,155.04,155.07,154.9,154.95,8936.0,151.6821,151.7115,151.5452,151.5941,8936.0
2017-04-21 11:05:00,154.99,155.03,154.97,155.0,6204.0,151.6332,151.6724,151.6137,151.643,6204.0
2017-04-21 11:10:00,154.97,155.11,154.97,155.0,8084.0,151.6137,151.7506,151.6137,151.643,8084.0
2017-04-21 11:15:00,154.99,155.11,154.95,155.11,4459.0,151.6332,151.7506,151.5941,151.7506,4459.0
2017-04-21 11:20:00,155.09,155.15,155.01,155.04,8993.0,151.7311,151.7898,151.6528,151.6821,8993.0
2017-04-21 11:25:00,155.06,155.14,155.03,155.08,11339.0,151.7017,151.78,151.6724,151.7213,11339.0
2017-04-21 11:30:00,155.08,155.13,155.05,155.13,8001.0,151.7213,151.7702,151.6919,151.7702,8001.0
2017-04-21 11:35:00,155.14,155.21,155.06,155.12,10589.0,151.78,151.8485,151.7017,151.7604,10589.0
2017-04-21 11:40:00,155.12,155.34,155.11,155.28,26463.0,151.7604,151.9757,151.7506,151.917,26463.0
2017-04-21 11:45:00,155.3,155.41,155.3,155.32,12121.0,151.9365,152.0441,151.9365,151.9561,12121.0
2017-04-21 11:50:00,155.31,155.36,155.26,155.32,12468.0,151.9463,151.9952,151.8974,151.9561,12468.0
2017-04-21 11:55:00,155.32,155.48,155.32,155.43,11372.0,151.9561,152.1126,151.9561,152.0637,11372.0
2017-04-21 12:00:00,155.46,155.48,155.39,155.4,4500.0,152.0931,152.1126,152.0246,152.0344,4500.0
2017-04-21 12:05:00,155.38,155.38,155.27,155.28,9501.0,152.0148,152.0148,151.9072,151.917,9501.0
2017-04-21 12:10:00,155.27,155.32,155.05,155.06,12110.0,151.9072,151.9561,151.6919,151.7017,12110.0
2017-04-21 12:15:00,155.04,155.06,154.93,154.98,6762.0,151.6821,151.7017,151.5745,151.6234,6762.0
2017-04-21 12:20:00,155.0,155.09,154.97,155.02,4150.0,151.643,151.7311,151.6137,151.6626,4150.0
2017-04-21 12:25:00,154.99,155.03,154.92,154.92,5714.0,151.6332,151.6724,151.5647,151.5647,5714.0
2017-04-21 12:30:00,154.92,155.03,154.91,155.0,3758.0,151.5647,151.6724,151.555,151.643,3758.0
2017-04-21 12:35:00,155.05,155.08,154.97,155.04,10586.0,151.6919,151.7213,151.6137,151.6821,10586.0
2017-04-21 12:40:00,155.03,155.12,155.03,155.12,3594.0,151.6724,151.7604,151.6724,151.7604,3594.0
2017-04-21 12:45:00,155.11,155.11,154.93,154.93,2000.0,151.7506,151.7506,151.5745,151.5745,2000.0
2017-04-21 12:50:00,154.96,155.03,154.95,154.95,4347.0,151.6039,151.6724,151.5941,151.5941,4347.0
2017-04-21 12:55:00,154.98,155.0,154.95,155.0,4054.0,151.6234,151.643,151.5941,151.643,4054.0
2017-04-21 13:00:00,154.97,155.03,154.91,154.93,5711.0,151.6137,151.6724,151.555,151.5745,5711.0
2017-04-21 13:05:00,154.9,154.9,154.83,154.89,4500.0,151.5452,151.5452,151.4767,151.5354,4500.0
2017-04-21 13:10:00,154.89,154.9,154.59,154.74,16524.0,151.5354,151.5452,151.2419,151.3886,16524.0
2017-04-21 13:15:00,154.74,154.79,154.67,154.75,6547.0,151.3886,151.4376,151.3202,151.3984,6547.0
2017-04-21 13:20:00,154.76,154.9,154.76,154.88,2035.0,151.4082,151.5452,151.4082,151.5256,2035.0
2017-04-21 13:25:00,154.9,154.91,154.8,154.88,4896.0,151.5452,151.555,151.4473,151.5256,4896.0
2017-04-21 13:30:00,154.86,154.93,154.81,154.9,8259.0,151.506,151.5745,151.4571,151.5452,8259.0
2017-04-21 13:35:00,154.9,154.93,154.75,154.81,12210.0,151.5452,151.5745,151.3984,151.4571,12210.0
2017-04-21 13:40:00,154.82,154.88,154.79,154.87,3550.0,151.4669,151.5256,151.4376,151.5158,3550.0
2017-04-21 13:45:00,154.86,154.87,154.79,154.81,5940.0,151.506,151.5158,151.4376,151.4571,5940.0
2017-04-21 13:50:00,154.8,154.9,154.8,154.9,4935.0,151.4473,151.5452,151.4473,151.5452,4935.0
2017-04-21 13:55:00,154.92,155.15,154.88,155.11,8595.0,151.5647,151.7898,151.5256,151.7506,8595.0
2017-04-21 14:00:00,155.1,155.14,155.01,155.09,6245.0,151.7409,151.78,151.6528,151.7311,6245.0
2017-04-21 14:05:00,155.06,155.12,155.0,155.04,5882.0,151.7017,151.7604,151.643,151.6821,5882.0
2017-04-21 14:10:00,155.07,155.12,155.0,155.12,5733.0,151.7115,151.7604,151.643,151.7604,5733.0
2017-04-21 14:15:00,155.06,155.08,154.97,155.02,2850.0,151.7017,151.7213,151.6137,151.6626,2850.0
2017-04-21 14:20:00,154.98,155.19,154.98,155.19,5252.0,151.6234,151.8289,151.6234,151.8289,5252.0
2017-04-21 14:25:00,155.2,155.27,155.11,155.2,8846.0,151.8387,151.9072,151.7506,151.8387,8846.0
2017-04-21 14:30:00,155.19,155.25,155.1,155.2,9283.0,151.8289,151.8876,151.7409,151.8387,9283.0
2017-04-21 14:35:00,155.17,155.29,155.14,155.29,6058.0,151.8093,151.9267,151.78,151.9267,6058.0
2017-04-21 14:40:00,155.29,155.29,155.19,155.24,6039.0,151.9267,151.9267,151.8289,151.8778,6039.0
2017-04-21 14:45:00,155.24,155.27,155.13,155.13,8634.0,151.8778,151.9072,151.7702,151.7702,8634.0
2017-04-21 14:50:00,155.16,155.16,155.04,155.16,6787.0,151.7996,151.7996,151.6821,151.7996,6787.0
2017-04-21 14:55:00,155.11,155.25,155.08,155.17,12577.0,151.7506,151.8876,151.7213,151.8093,12577.0
2017-04-21 15:00:00,155.17,155.26,155.15,155.22,10445.0,151.8093,151.8974,151.7898,151.8583,10445.0
2017-04-21 15:05:00,155.18,155.23,155.02,155.2,17029.0,151.8191,151.868,151.6626,151.8387,17029.0
2017-04-21 15:10:00,155.15,155.2,155.07,155.2,12552.0,151.7898,151.8387,151.7115,151.8387,12552.0
2017-04-21 15:15:00,155.2,155.24,155.16,155.18,7600.0,151.8387,151.8778,151.7996,151.8191,7600.0
2017-04-21 15:20:00,155.16,155.22,155.1,155.17,11193.0,151.7996,151.8583,151.7409,151.8093,11193.0
2017-04-21 15:25:00,155.18,155.27,155.11,155.27,11787.0,151.8191,151.9072,151.7506,151.9072,11787.0
2017-04-21 15:30:00,155.24,155.26,155.09,155.12,12688.0,151.8778,151.8974,151.7311,151.7604,12688.0
2017-04-21 15:35:00,155.09,155.21,155.07,155.15,17071.0,151.7311,151.8485,151.7115,151.7898,17071.0
2017-04-21 15:40:00,155.16,155.23,155.13,155.19,25810.0,151.7996,151.868,151.7702,151.8289,25810.0
2017-04-21 15:45:00,155.21,155.32,155.14,155.26,26362.0,151.8485,151.9561,151.78,151.8974,26362.0
2017-04-21 15:50:00,155.27,155.32,155.22,155.31,46387.0,151.9072,151.9561,151.8583,151.9463,46387.0
2017-04-21 15:55:00,155.3,155.3,155.08,155.1,112917.0,151.9365,151.9365,151.7213,151.7409,112917.0
2017-04-24 09:30:00,156.53,157.44,156.03,156.86,33586.0,153.1399,154.0302,152.6507,153.4627,33586.0
2017-04-24 09:35:00,156.8,156.98,156.61,156.76,10901.0,153.404,153.5801,153.2181,153.3649,10901.0
2017-04-24 09:40:00,156.86,156.94,156.69,156.84,14834.0,153.4627,153.541,153.2964,153.4432,14834.0
2017-04-24 09:45:00,156.84,156.92,156.71,156.89,23343.0,153.4432,153.5214,153.316,153.4921,23343.0
2017-04-24 09:50:00,156.92,157.08,156.83,157.03,9582.0,153.5214,153.678,153.4334,153.6291,9582.0
2017-04-24 09:55:00,156.98,157.06,156.81,157.06,11049.0,153.5801,153.6584,153.4138,153.6584,11049.0
2017-04-24 10:00:00,157.08,157.08,156.79,156.81,17135.0,153.678,153.678,153.3942,153.4138,17135.0
2017-04-24 10:05:00,156.8,156.85,156.63,156.67,13366.0,153.404,153.4529,153.2377,153.2768,13366.0
2017-04-24 10:10:00,156.71,156.86,156.68,156.86,7583.0,153.316,153.4627,153.2866,153.4627,7583.0
2017-04-24 10:15:00,156.87,157.17,156.82,157.06,12855.0,153.4725,153.766,153.4236,153.6584,12855.0
2017-04-24 10:20:00,157.05,157.15,157.01,157.06,5605.0,153.6486,153.7465,153.6095,153.6584,5605.0
2017-04-24 10:25:00,157.01,157.08,156.98,157.02,8600.0,153.6095,153.678,153.5801,153.6193,8600.0
2017-04-24 10:30:00,157.04,157.24,157.04,157.12,15210.0,153.6388,153.8345,153.6388,153.7171,15210.0
2017-04-24 10:35:00,157.13,157.23,157.1,157.17,12460.0,153.7269,153.8247,153.6975,153.766,12460.0
2017-04-24 10:40:00,157.19,157.3,157.12,157.28,6939.0,153.7856,153.8932,153.7171,153.8736,6939.0
2017-04-24 10:45:00,157.28,157.37,157.27,157.35,8022.0,153.8736,153.9617,153.8639,153.9421,8022.0
2017-04-24 10:50:00,157.36,157.38,157.31,157.34,19611.0,153.9519,153.9715,153.903,153.9323,19611.0
2017-04-24 10:55:00,157.33,157.37,157.14,157.18,16966.0,153.9226,153.9617,153.7367,153.7758,16966.0
2017-04-24 11:00:00,157.14,157.16,157.0,157.1,16687.0,153.7367,153.7562,153.5997,153.6975,16687.0
2017-04-24 11:05:00,157.09,157.14,157.07,157.1,6292.0,153.6878,153.7367,153.6682,153.6975,6292.0
2017-04-24 11:10:00,157.11,157.24,157.11,157.24,11952.0,153.7073,153.8345,153.7073,153.8345,11952.0
2017-04-24 11:15:00,157.22,157.22,157.09,157.12,12940.0,153.8149,153.8149,153.6878,153.7171,12940.0
2017-04-24 11:20:00,157.13,157.14,157.0,157.05,6285.0,153.7269,153.7367,153.5997,153.6486,6285.0
2017-04-24 11:25:00,157.05,157.06,156.97,157.05,11405.0,153.6486,153.6584,153.5703,153.6486,11405.0
2017-04-24 11:30:00,157.02,157.06,156.98,157.06,3150.0,153.6193,153.6584,153.5801,153.6584,3150.0
2017-04-24 11:35:00,157.08,157.14,157.04,157.14,3631.0,153.678,153.7367,153.6388,153.7367,3631.0
2017-04-24 11:40:00,157.14,157.16,157.05,157.12,6823.0,153.7367,153.7562,153.6486,153.7171,6823.0
2017-04-24 11:45:00,157.08,157.17,157.06,157.13,6500.0,153.678,153.766,153.6584,153.7269,6500.0
2017-04-24 11:50:00,157.15,157.16,157.1,157.14,4841.0,153.7465,153.7562,153.6975,153.7367,4841.0
2017-04-24 11:55:00,157.11,157.24,157.1,157.2,7865.0,153.7073,153.8345,153.6975,153.7954,7865.0
2017-04-24 12:00:00,157.2,157.29,157.18,157.25,5020.0,153.7954,153.8834,153.7758,153.8443,5020.0
2017-04-24 12:05:00,157.22,157.29,157.15,157.25,7692.0,153.8149,153.8834,153.7465,153.8443,7692.0
2017-04-24 12:10:00,157.28,157.34,157.19,157.23,4400.0,153.8736,153.9323,153.7856,153.8247,4400.0
2017-04-24 12:15:00,157.25,157.29,157.21,157.24,4501.0,153.8443,153.8834,153.8052,153.8345,4501.0
2017-04-24 12:20:00,157.21,157.23,157.03,157.03,6597.0,153.8052,153.8247,153.6291,153.6291,6597.0
2017-04-24 12:25:00,157.08,157.13,157.06,157.13,6792.0,153.678,153.7269,153.6584,153.7269,6792.0
2017-04-24 12:30:00,157.09,157.13,157.07,157.12,4992.0,153.6878,153.7269,153.6682,153.7171,4992.0
2017-04-24 12:35:00,157.11,157.18,157.11,157.15,7907.0,153.7073,153.7758,153.7073,153.7465,7907.0
2017-04-24 12:40:00,157.14,157.2,157.11,157.15,8850.0,153.7367,153.7954,153.7073,153.7465,8850.0
2017-04-24 12:45:00,157.14,157.16,157.12,157.16,4260.0,153.7367,153.7562,153.7171,153.7562,4260.0
2017-04-24 12:50:00,157.17,157.23,157.15,157.23,5609.0,153.766,153.8247,153.7465,153.8247,5609.0
2017-04-24 12:55:00,157.23,157.24,157.12,157.19,4191.0,153.8247,153.8345,153.7171,153.7856,4191.0
2017-04-24 13:00:00,157.18,157.28,157.15,157.21,7067.0,153.7758,153.8736,153.7465,153.8052,7067.0
2017-04-24 13:05:00,157.22,157.28,157.22,157.27,5932.0,153.8149,153.8736,153.8149,153.8639,5932.0
2017-04-24 13:10:00,157.27,157.42,157.27,157.37,6043.0,153.8639,154.0106,153.8639,153.9617,6043.0
2017-04-24 13:15:00,157.39,157.43,157.34,157.43,6179.0,153.9813,154.0204,153.9323,154.0204,6179.0
2017-04-24 13:20:00,157.41,157.42,157.34,157.42,7906.0,154.0008,154.0106,153.9323,154.0106,7906.0
2017-04-24 13:25:00,157.43,157.53,157.43,157.48,7190.0,154.0204,154.1182,154.0204,154.0693,7190.0
2017-04-24 13:30:00,157.49,157.54,157.46,157.51,6070.0,154.0791,154.128,154.0497,154.0987,6070.0
2017-04-24 13:35:00,157.5,157.52,157.45,157.5,6850.0,154.0889,154.1084,154.04,154.0889,6850.0
2017-04-24 13:40:00,157.5,157.52,157.38,157.41,4000.0,154.0889,154.1084,153.9715,154.0008,4000.0
2017-04-24 13:45:00,157.4,157.42,157.35,157.39,6216.0,153.991,154.0106,153.9421,153.9813,6216.0
2017-04-24 13:50:00,157.4,157.45,157.39,157.43,6351.0,153.991,154.04,153.9813,154.0204,6351.0
2017-04-24 13:55:00,157.43,157.47,157.42,157.47,4760.0,154.0204,154.0595,154.0106,154.0595,4760.0
2017-04-24 14:00:00,157.47,157.5,157.44,157.47,5275.0,154.0595,154.0889,154.0302,154.0595,5275.0
2017-04-24 14:05:00,157.44,157.51,157.44,157.45,4815.0,154.0302,154.0987,154.0302,154.04,4815.0
2017-04-24 14:10:00,157.49,157.5,157.41,157.47,7866.0,154.0791,154.0889,154.0008,154.0595,7866.0
2017-04-24 14:15:00,157.46,157.62,157.45,157.56,11669.0,154.0497,154.2063,154.04,154.1476,11669.0
2017-04-24 14:20:00,157.56,157.64,157.52,157.53,13269.0,154.1476,154.2258,154.1084,154.1182,13269.0
2017-04-24 14:25:00,157.49,157.53,157.24,157.3,42779.0,154.0791,154.1182,153.8345,153.8932,42779.0
2017-04-24 14:30:00,157.31,157.43,157.31,157.42,19742.0,153.903,154.0204,153.903,154.0106,19742.0
2017-04-24 14:35:00,157.41,157.48,157.36,157.47,8256.0,154.0008,154.0693,153.9519,154.0595,8256.0
2017-04-24 14:40:00,157.44,157.55,157.39,157.53,15371.0,154.0302,154.1378,153.9813,154.1182,15371.0
2017-04-24 14:45:00,157.52,157.55,157.4,157.43,5350.0,154.1084,154.1378,153.991,154.0204,5350.0
2017-04-24 14:50:00,157.43,157.48,157.42,157.43,6494.0,154.0204,154.0693,154.0106,154.0204,6494.0
2017-04-24 14:55:00,157.42,157.48,157.42,157.48,12099.0,154.0106,154.0693,154.0106,154.0693,12099.0
2017-04-24 15:00:00,157.48,157.49,157.42,157.49,14075.0,154.0693,154.0791,154.0106,154.0791,14075.0
2017-04-24 15:05:00,157.47,157.63,157.47,157.58,9320.0,154.0595,154.2161,154.0595,154.1671,9320.0
2017-04-24 15:10:00,157.58,157.58,157.5,157.53,6334.0,154.1671,154.1671,154.0889,154.1182,6334.0
2017-04-24 15:15:00,157.53,157.59,157.43,157.43,8312.0,154.1182,154.1769,154.0204,154.0204,8312.0
2017-04-24 15:20:00,157.46,157.53,157.42,157.43,12606.0,154.0497,154.1182,154.0106,154.0204,12606.0
2017-04-24 15:25:00,157.43,157.49,157.43,157.43,13155.0,154.0204,154.0791,154.0204,154.0204,13155.0
2017-04-24 15:30:00,157.43,157.53,157.42,157.42,16521.0,154.0204,154.1182,154.0106,154.0106,16521.0
2017-04-24 15:35:00,157.42,157.48,157.42,157.44,13739.0,154.0106,154.0693,154.0106,154.0302,13739.0
2017-04-24 15:40:00,157.45,157.48,157.4,157.48,15860.0,154.04,154.0693,153.991,154.0693,15860.0
2017-04-24 15:45:00,157.48,157.48,157.32,157.34,16016.0,154.0693,154.0693,153.9128,153.9323,16016.0
2017-04-24 15:50:00,157.34,157.34,157.23,157.31,27016.0,153.9323,153.9323,153.8247,153.903,27016.0
2017-04-24 15:55:00,157.3,157.42,157.26,157.32,44180.0,153.8932,154.0106,153.8541,153.9128,44180.0
2017-04-25 09:30:00,158.43,159.12,158.12,158.78,46381.0,154.9987,155.6738,154.6954,155.3411,46381.0
2017-04-25 09:35:00,158.77,158.95,158.34,158.78,43002.0,155.3314,155.5075,154.9107,155.3411,43002.0
2017-04-25 09:40:00,158.64,159.0,158.53,158.81,46381.0,155.2042,155.5564,155.0966,155.3705,46381.0
2017-04-25 09:45:00,158.73,158.92,158.7,158.82,19802.0,155.2922,155.4781,155.2629,155.3803,19802.0
2017-04-25 09:50:00,158.79,159.04,158.79,159.03,52799.0,155.3509,155.5955,155.3509,155.5857,52799.0
2017-04-25 09:55:00,158.98,159.16,158.74,158.99,46089.0,155.5368,155.7129,155.302,155.5466,46089.0
2017-04-25 10:00:00,159.06,159.07,158.84,158.92,18518.0,155.6151,155.6249,155.3998,155.4781,18518.0
2017-04-25 10:05:00,158.91,159.09,158.9,158.98,17766.0,155.4683,155.6444,155.4585,155.5368,17766.0
2017-04-25 10:10:00,158.97,159.09,158.91,158.94,16580.0,155.527,155.6444,155.4683,155.4977,16580.0
2017-04-25 10:15:00,158.97,159.0,158.9,158.96,27525.0,155.527,155.5564,155.4585,155.5173,27525.0
2017-04-25 10:20:00,158.94,159.0,158.92,158.97,23658.0,155.4977,155.5564,155.4781,155.527,23658.0
2017-04-25 10:25:00,159.01,159.03,158.91,158.98,17637.0,155.5662,155.5857,155.4683,155.5368,17637.0
2017-04-25 10:30:00,159.04,159.1,158.98,159.04,32054.0,155.5955,155.6542,155.5368,155.5955,32054.0
2017-04-25 10:35:00,159.03,159.07,158.93,158.96,16608.0,155.5857,155.6249,155.4879,155.5173,16608.0
2017-04-25 10:40:00,158.98,159.03,158.92,158.94,23797.0,155.5368,155.5857,155.4781,155.4977,23797.0
2017-04-25 10:45:00,158.95,159.17,158.93,159.17,23490.0,155.5075,155.7227,155.4879,155.7227,23490.0
2017-04-25 10:50:00,159.16,159.18,158.99,159.08,23141.0,155.7129,155.7325,155.5466,155.6347,23141.0
2017-04-25 10:55:00,159.08,159.16,159.08,159.14,13323.0,155.6347,155.7129,155.6347,155.6934,13323.0
2017-04-25 11:00:00,159.1,159.3,159.09,159.29,40902.0,155.6542,155.8499,155.6444,155.8401,40902.0
2017-04-25 11:05:00,159.29,159.4,159.24,159.28,13635.0,155.8401,155.9477,155.7912,155.8303,13635.0
2017-04-25 11:10:00,159.28,159.31,159.21,159.22,11927.0,155.8303,155.8597,155.7618,155.7716,11927.0
2017-04-25 11:15:00,159.23,159.33,159.14,159.33,21167.0,155.7814,155.8792,155.6934,155.8792,21167.0
2017-04-25 11:20:00,159.32,159.33,159.06,159.06,24249.0,155.8695,155.8792,155.6151,155.6151,24249.0
2017-04-25 11:25:00,159.07,159.16,159.0,159.05,21588.0,155.6249,155.7129,155.5564,155.6053,21588.0
2017-04-25 11:30:00,159.06,159.07,158.9,158.9,8321.0,155.6151,155.6249,155.4585,155.4585,8321.0
2017-04-25 11:35:00,158.9,158.99,158.8,158.8,22439.0,155.4585,155.5466,155.3607,155.3607,22439.0
2017-04-25 11:40:00,158.8,158.93,158.72,158.9,9748.0,155.3607,155.4879,155.2824,155.4585,9748.0
2017-04-25 11:45:00,158.9,158.93,158.82,158.84,5520.0,155.4585,155.4879,155.3803,155.3998,5520.0
2017-04-25 11:50:00,158.81,158.85,158.66,158.66,8274.0,155.3705,155.4096,155.2237,155.2237,8274.0
2017-04-25 11:55:00,158.69,158.84,158.67,158.77,14604.0,155.2531,155.3998,155.2335,155.3314,14604.0
2017-04-25 12:00:00,158.77,158.84,158.68,158.68,21010.0,155.3314,155.3998,155.2433,155.2433,21010.0
2017-04-25 12:05:00,158.7,158.8,158.61,158.74,37855.0,155.2629,155.3607,155.1748,155.302,37855.0
2017-04-25 12:10:00,158.75,158.89,158.73,158.89,8278.0,155.3118,155.4488,155.2922,155.4488,8278.0
2017-04-25 12:15:00,158.88,158.95,158.75,158.83,6900.0,155.439,155.5075,155.3118,155.3901,6900.0
2017-04-25 12:20:00,158.84,159.24,158.84,159.16,27066.0,155.3998,155.7912,155.3998,155.7129,27066.0
2017-04-25 12:25:00,159.15,159.35,159.15,159.35,11256.0,155.7031,155.8988,155.7031,155.8988,11256.0
2017-04-25 12:30:00,159.29,159.31,159.13,159.2,19816.0,155.8401,155.8597,155.6836,155.7521,19816.0
2017-04-25 12:35:00,159.19,159.22,159.08,159.17,32726.0,155.7423,155.7716,155.6347,155.7227,32726.0
2017-04-25 12:40:00,159.19,159.25,159.08,159.17,21630.0,155.7423,155.801,155.6347,155.7227,21630.0
2017-04-25 12:45:00,159.18,159.22,159.12,159.12,13564.0,155.7325,155.7716,155.6738,155.6738,13564.0
2017-04-25 12:50:00,159.12,159.23,159.03,159.19,14693.0,155.6738,155.7814,155.5857,155.7423,14693.0
2017-04-25 12:55:00,159.17,159.18,159.12,159.14,8700.0,155.7227,155.7325,155.6738,155.6934,8700.0
2017-04-25 13:00:00,159.13,159.22,159.12,159.21,10922.0,155.6836,155.7716,155.6738,155.7618,10922.0
2017-04-25 13:05:00,159.21,159.22,159.12,159.21,14249.0,155.7618,155.7716,155.6738,155.7618,14249.0
2017-04-25 13:10:00,159.22,159.42,159.22,159.4,11947.0,155.7716,155.9673,155.7716,155.9477,11947.0
2017-04-25 13:15:00,159.4,159.4,159.3,159.36,7481.0,155.9477,155.9477,155.8499,155.9086,7481.0
2017-04-25 13:20:00,159.37,159.39,159.27,159.27,15443.0,155.9184,155.9379,155.8205,155.8205,15443.0
2017-04-25 13:25:00,159.24,159.29,159.2,159.21,7343.0,155.7912,155.8401,155.7521,155.7618,7343.0
2017-04-25 13:30:00,159.2,159.25,159.2,159.23,12882.0,155.7521,155.801,155.7521,155.7814,12882.0
2017-04-25 13:35:00,159.21,159.21,159.08,159.12,14677.0,155.7618,155.7618,155.6347,155.6738,14677.0
2017-04-25 13:40:00,159.11,159.15,159.08,159.11,11849.0,155.664,155.7031,155.6347,155.664,11849.0
2017-04-25 13:45:00,159.08,159.16,159.08,159.1,13029.0,155.6347,155.7129,155.6347,155.6542,13029.0
2017-04-25 13:50:00,159.09,159.16,159.08,159.16,23041.0,155.6444,155.7129,155.6347,155.7129,23041.0
2017-04-25 13:55:00,159.16,159.22,159.15,159.22,11219.0,155.7129,155.7716,155.7031,155.7716,11219.0
2017-04-25 14:00:00,159.21,159.22,159.14,159.18,15904.0,155.7618,155.7716,155.6934,155.7325,15904.0
2017-04-25 14:05:00,159.17,159.21,159.15,159.17,12474.0,155.7227,155.7618,155.7031,155.7227,12474.0
2017-04-25 14:10:00,159.18,159.27,159.16,159.23,11174.0,155.7325,155.8205,155.7129,155.7814,11174.0
2017-04-25 14:15:00,159.22,159.37,159.22,159.37,14703.0,155.7716,155.9184,155.7716,155.9184,14703.0
2017-04-25 14:20:00,159.35,159.38,159.23,159.29,14174.0,155.8988,155.9282,155.7814,155.8401,14174.0
2017-04-25 14:25:00,159.29,159.37,159.29,159.34,8902.0,155.8401,155.9184,155.8401,155.889,8902.0
2017-04-25 14:30:00,159.31,159.35,159.27,159.31,19352.0,155.8597,155.8988,155.8205,155.8597,19352.0
2017-04-25 14:35:00,159.32,159.42,159.3,159.41,16139.0,155.8695,155.9673,155.8499,155.9575,16139.0
2017-04-25 14:40:00,159.42,159.42,159.28,159.32,14397.0,155.9673,155.9673,155.8303,155.8695,14397.0
2017-04-25 14:45:00,159.32,159.43,159.31,159.41,16551.0,155.8695,155.9771,155.8597,155.9575,16551.0
2017-04-25 14:50:00,159.43,159.43,159.3,159.32,19988.0,155.9771,155.9771,155.8499,155.8695,19988.0
2017-04-25 14:55:00,159.31,159.32,159.12,159.27,43651.0,155.8597,155.8695,155.6738,155.8205,43651.0
2017-04-25 15:00:00,159.27,159.27,159.19,159.24,15074.0,155.8205,155.8205,155.7423,155.7912,15074.0
2017-04-25 15:05:00,159.25,159.28,159.14,159.26,35558.0,155.801,155.8303,155.6934,155.8108,35558.0
2017-04-25 15:10:00,159.25,159.27,159.16,159.2,21220.0,155.801,155.8205,155.7129,155.7521,21220.0
2017-04-25 15:15:00,159.17,159.24,159.11,159.17,25093.0,155.7227,155.7912,155.664,155.7227,25093.0
2017-04-25 15:20:00,159.17,159.17,159.06,159.11,24869.0,155.7227,155.7227,155.6151,155.664,24869.0
2017-04-25 15:25:00,159.1,159.1,158.97,159.09,20591.0,155.6542,155.6542,155.527,155.6444,20591.0
2017-04-25 15:30:00,159.08,159.12,159.03,159.06,21330.0,155.6347,155.6738,155.5857,155.6151,21330.0
2017-04-25 15:35:00,159.03,159.04,158.81,158.81,26811.0,155.5857,155.5955,155.3705,155.3705,26811.0
2017-04-25 15:40:00,158.81,158.86,158.75,158.84,41609.0,155.3705,155.4194,155.3118,155.3998,41609.0
2017-04-25 15:45:00,158.82,158.91,158.77,158.88,44756.0,155.3803,155.4683,155.3314,155.439,44756.0
2017-04-25 15:50:00,158.9,158.93,158.84,158.92,55158.0,155.4585,155.4879,155.3998,155.4781,55158.0
2017-04-25 15:55:00,158.9,159.02,158.82,158.84,98112.0,155.4585,155.576,155.3803,155.3998,98112.0
2017-04-26 09:30:00,162.13,163.0,160.99,162.8,296848.0,158.6186,159.4698,157.5033,159.2741,296848.0
2017-04-26 09:35:00,162.82,163.84,162.53,163.79,161596.0,159.2937,160.2916,159.0099,160.2426,161596.0
2017-04-26 09:40:00,163.7,164.87,163.5,164.57,96437.0,160.1546,161.2993,159.9589,161.0057,96437.0
2017-04-26 09:45:00,164.57,165.17,164.12,165.17,71949.0,161.0057,161.5928,160.5655,161.5928,71949.0
2017-04-26 09:50:00,165.2,165.81,165.11,165.77,98025.0,161.6221,162.2189,161.5341,162.1798,98025.0
2017-04-26 09:55:00,165.73,166.03,165.54,165.79,92244.0,162.1406,162.4341,161.9547,162.1993,92244.0
2017-04-26 10:00:00,165.78,166.16,165.56,165.69,79641.0,162.1895,162.5613,161.9743,162.1015,79641.0
2017-04-26 10:05:00,165.65,165.91,165.24,165.31,67898.0,162.0624,162.3167,161.6612,161.7297,67898.0
2017-04-26 10:10:00,165.25,166.0,165.04,165.89,72889.0,161.671,162.4048,161.4656,162.2972,72889.0
2017-04-26 10:15:00,165.9,166.09,165.66,165.77,24891.0,162.3069,162.4928,162.0721,162.1798,24891.0
2017-04-26 10:20:00,165.79,165.93,165.63,165.69,32499.0,162.1993,162.3363,162.0428,162.1015,32499.0
2017-04-26 10:25:00,165.67,165.94,165.64,165.8,43157.0,162.0819,162.3461,162.0526,162.2091,43157.0
2017-04-26 10:30:00,165.82,166.06,165.73,165.99,37625.0,162.2287,162.4635,162.1406,162.395,37625.0
2017-04-26 10:35:00,166.02,166.16,165.86,166.09,61467.0,162.4243,162.5613,162.2678,162.4928,61467.0
2017-04-26 10:40:00,166.07,166.21,165.96,166.1,37112.0,162.4733,162.6102,162.3656,162.5026,37112.0
2017-04-26 10:45:00,166.05,166.27,165.97,166.05,155457.0,162.4537,162.6689,162.3754,162.4537,155457.0
2017-04-26 10:50:00,166.05,166.09,165.88,166.09,37123.0,162.4537,162.4928,162.2874,162.4928,37123.0
2017-04-26 10:55:00,166.14,166.23,166.07,166.18,20185.0,162.5417,162.6298,162.4733,162.5809,20185.0
2017-04-26 11:00:00,166.18,166.23,165.77,165.92,31352.0,162.5809,162.6298,162.1798,162.3265,31352.0
2017-04-26 11:05:00,165.92,166.14,165.84,166.14,21930.0,162.3265,162.5417,162.2482,162.5417,21930.0
2017-04-26 11:10:00,166.14,166.38,166.02,166.12,78785.0,162.5417,162.7765,162.4243,162.5222,78785.0
2017-04-26 11:15:00,166.11,166.19,165.73,165.83,50802.0,162.5124,162.5907,162.1406,162.2385,50802.0
2017-04-26 11:20:00,165.87,166.35,165.81,166.3,22481.0,162.2776,162.7472,162.2189,162.6983,22481.0
2017-04-26 11:25:00,166.3,166.63,166.25,166.62,42999.0,162.6983,163.0211,162.6494,163.0114,42999.0
2017-04-26 11:30:00,166.62,166.68,166.34,166.6,49563.0,163.0114,163.0701,162.7374,162.9918,49563.0
2017-04-26 11:35:00,166.58,166.59,166.41,166.58,21457.0,162.9722,162.982,162.8059,162.9722,21457.0
2017-04-26 11:40:00,166.56,166.67,166.22,166.3,41082.0,162.9526,163.0603,162.62,162.6983,41082.0
2017-04-26 11:45:00,166.27,166.36,165.48,165.95,43218.0,162.6689,162.757,161.896,162.3559,43218.0
2017-04-26 11:50:00,165.91,166.11,165.87,165.97,24489.0,162.3167,162.5124,162.2776,162.3754,24489.0
2017-04-26 11:55:00,165.96,166.15,165.93,166.15,6394.0,162.3656,162.5515,162.3363,162.5515,6394.0
2017-04-26 12:00:00,166.11,166.32,166.11,166.16,15827.0,162.5124,162.7178,162.5124,162.5613,15827.0
2017-04-26 12:05:00,166.14,166.16,165.98,166.08,13287.0,162.5417,162.5613,162.3852,162.483,13287.0
2017-04-26 12:10:00,166.09,166.36,166.06,166.36,12145.0,162.4928,162.757,162.4635,162.757,12145.0
2017-04-26 12:15:00,166.37,166.54,166.32,166.54,15740.0,162.7668,162.9331,162.7178,162.9331,15740.0
2017-04-26 12:20:00,166.57,166.79,166.56,166.79,33779.0,162.9624,163.1777,162.9526,163.1777,33779.0
2017-04-26 12:25:00,166.8,166.85,166.61,166.63,26544.0,163.1875,163.2364,163.0016,163.0211,26544.0
2017-04-26 12:30:00,166.6,166.6,166.34,166.34,13213.0,162.9918,162.9918,162.7374,162.7374,13213.0
2017-04-26 12:35:00,166.32,166.51,166.31,166.51,12754.0,162.7178,162.9037,162.7081,162.9037,12754.0
2017-04-26 12:40:00,166.53,166.7,166.5,166.69,19669.0,162.9233,163.0896,162.8939,163.0798,19669.0
2017-04-26 12:45:00,166.69,166.79,166.66,166.74,18474.0,163.0798,163.1777,163.0505,163.1288,18474.0
2017-04-26 12:50:00,166.73,166.79,166.65,166.75,7900.0,163.119,163.1777,163.0407,163.1385,7900.0
2017-04-26 12:55:00,166.78,166.81,166.63,166.75,26060.0,163.1679,163.1972,163.0211,163.1385,26060.0
2017-04-26 13:00:00,166.75,166.95,166.69,166.95,9711.0,163.1385,163.3342,163.0798,163.3342,9711.0
2017-04-26 13:05:00,166.95,167.02,166.92,166.92,23375.0,163.3342,163.4027,163.3049,163.3049,23375.0
2017-04-26 13:10:00,166.94,166.96,166.45,166.51,14502.0,163.3244,163.344,162.845,162.9037,14502.0
2017-04-26 13:15:00,166.48,166.74,166.43,166.72,17911.0,162.8744,163.1288,162.8255,163.1092,17911.0
2017-04-26 13:20:00,166.71,166.91,166.71,166.86,14953.0,163.0994,163.2951,163.0994,163.2462,14953.0
2017-04-26 13:25:00,166.91,166.91,166.76,166.76,14682.0,163.2951,163.2951,163.1483,163.1483,14682.0
2017-04-26 13:30:00,166.76,166.85,166.76,166.85,10113.0,163.1483,163.2364,163.1483,163.2364,10113.0
2017-04-26 13:35:00,166.85,167.0,166.8,166.98,22435.0,163.2364,163.3831,163.1875,163.3636,22435.0
2017-04-26 13:40:00,166.95,167.12,166.79,167.09,29415.0,163.3342,163.5005,163.1777,163.4712,29415.0
2017-04-26 13:45:00,167.04,167.06,166.81,166.99,22859.0,163.4223,163.4418,163.1972,163.3733,22859.0
2017-04-26 13:50:00,166.99,167.37,166.92,167.33,31832.0,163.3733,163.7451,163.3049,163.706,31832.0
2017-04-26 13:55:00,167.3,167.53,167.29,167.44,27405.0,163.6766,163.9016,163.6668,163.8136,27405.0
2017-04-26 14:00:00,167.42,167.62,167.34,167.61,44458.0,163.794,163.9897,163.7158,163.9799,44458.0
2017-04-26 14:05:00,167.62,167.65,167.06,167.25,85349.0,163.9897,164.019,163.4418,163.6277,85349.0
2017-04-26 14:10:00,167.3,167.36,167.19,167.21,26799.0,163.6766,163.7353,163.569,163.5886,26799.0
2017-04-26 14:15:00,167.27,167.38,167.23,167.25,23798.0,163.6473,163.7549,163.6081,163.6277,23798.0
2017-04-26 14:20:00,167.25,167.78,167.18,167.78,30762.0,163.6277,164.1462,163.5592,164.1462,30762.0
2017-04-26 14:25:00,167.74,167.79,167.56,167.71,29912.0,164.1071,164.156,163.931,164.0777,29912.0
2017-04-26 14:30:00,167.72,167.91,167.72,167.82,25969.0,164.0875,164.2734,164.0875,164.1854,25969.0
2017-04-26 14:35:00,167.8,167.83,167.51,167.6,33844.0,164.1658,164.1951,163.8821,163.9701,33844.0
2017-04-26 14:40:00,167.55,167.55,167.27,167.37,27156.0,163.9212,163.9212,163.6473,163.7451,27156.0
2017-04-26 14:45:00,167.37,167.51,167.37,167.46,19723.0,163.7451,163.8821,163.7451,163.8332,19723.0
2017-04-26 14:50:00,167.47,167.61,167.42,167.54,30459.0,163.8429,163.9799,163.794,163.9114,30459.0
2017-04-26 14:55:00,167.54,167.58,167.35,167.47,25702.0,163.9114,163.9506,163.7255,163.8429,25702.0
2017-04-26 15:00:00,167.46,167.54,167.35,167.54,27333.0,163.8332,163.9114,163.7255,163.9114,27333.0
2017-04-26 15:05:00,167.54,167.84,167.48,167.77,43298.0,163.9114,164.2049,163.8527,164.1364,43298.0
2017-04-26 15:10:00,167.77,168.0,167.73,167.79,46334.0,164.1364,164.3615,164.0973,164.156,46334.0
2017-04-26 15:15:00,167.78,168.0,167.75,168.0,35857.0,164.1462,164.3615,164.1169,164.3615,35857.0
2017-04-26 15:20:00,167.98,168.04,167.85,167.98,63580.0,164.3419,164.4006,164.2147,164.3419,63580.0
2017-04-26 15:25:00,167.99,167.99,167.76,167.77,39442.0,164.3517,164.3517,164.1267,164.1364,39442.0
2017-04-26 15:30:00,167.77,167.86,167.68,167.7,35266.0,164.1364,164.2245,164.0484,164.068,35266.0
2017-04-26 15:35:00,167.69,167.71,167.34,167.51,50021.0,164.0582,164.0777,163.7158,163.8821,50021.0
2017-04-26 15:40:00,167.5,167.75,167.49,167.72,45590.0,163.8723,164.1169,163.8625,164.0875,45590.0
2017-04-26 15:45:00,167.71,167.86,167.66,167.79,84658.0,164.0777,164.2245,164.0288,164.156,84658.0
2017-04-26 15:50:00,167.8,167.8,167.64,167.66,84242.0,164.1658,164.1658,164.0093,164.0288,84242.0
2017-04-26 15:55:00,167.65,168.12,167.64,168.01,199734.0,164.019,164.4789,164.0093,164.3712,199734.0
2017-04-27 09:30:00,168.68,168.76,167.84,168.47,50723.0,165.0267,165.105,164.2049,164.8213,50723.0
2017-04-27 09:35:00,168.26,168.47,167.83,168.24,36844.0,164.6158,164.8213,164.1951,164.5963,36844.0
2017-04-27 09:40:00,168.25,168.47,167.68,167.7,16757.0,164.606,164.8213,164.0484,164.068,16757.0
2017-04-27 09:45:00,167.77,167.85,167.51,167.52,41838.0,164.1364,164.2147,163.8821,163.8919,41838.0
2017-04-27 09:50:00,167.52,167.68,167.17,167.26,25737.0,163.8919,164.0484,163.5494,163.6375,25737.0
2017-04-27 09:55:00,167.26,167.37,167.02,167.02,38312.0,163.6375,163.7451,163.4027,163.4027,38312.0
2017-04-27 10:00:00,167.01,167.31,166.98,167.31,45547.0,163.3929,163.6864,163.3636,163.6864,45547.0
2017-04-27 10:05:00,167.33,167.47,167.11,167.24,57738.0,163.706,163.8429,163.4907,163.6179,57738.0
2017-04-27 10:10:00,167.25,167.7,167.24,167.68,20871.0,163.6277,164.068,163.6179,164.0484,20871.0
2017-04-27 10:15:00,167.69,167.9,167.69,167.86,11243.0,164.0582,164.2636,164.0582,164.2245,11243.0
2017-04-27 10:20:00,167.84,167.86,167.74,167.86,16629.0,164.2049,164.2245,164.1071,164.2245,16629.0
2017-04-27 10:25:00,167.85,167.91,167.68,167.77,17558.0,164.2147,164.2734,164.0484,164.1364,17558.0
2017-04-27 10:30:00,167.73,167.75,167.54,167.63,52918.0,164.0973,164.1169,163.9114,163.9995,52918.0
2017-04-27 10:35:00,167.62,167.75,167.57,167.66,28985.0,163.9897,164.1169,163.9408,164.0288,28985.0
2017-04-27 10:40:00,167.67,167.68,167.4,167.4,24595.0,164.0386,164.0484,163.7745,163.7745,24595.0
2017-04-27 10:45:00,167.4,167.44,166.89,166.89,32159.0,163.7745,163.8136,163.2755,163.2755,32159.0
2017-04-27 10:50:00,166.91,167.01,166.58,166.76,39347.0,163.2951,163.3929,162.9722,163.1483,39347.0
2017-04-27 10:55:00,166.77,166.81,166.35,166.55,42878.0,163.1581,163.1972,162.7472,162.9429,42878.0
2017-04-27 11:00:00,166.53,166.73,166.53,166.69,35773.0,162.9233,163.119,162.9233,163.0798,35773.0
2017-04-27 11:05:00,166.71,167.05,166.69,166.99,36703.0,163.0994,163.432,163.0798,163.3733,36703.0
2017-04-27 11:10:00,166.98,167.02,166.85,166.99,21192.0,163.3636,163.4027,163.2364,163.3733,21192.0
2017-04-27 11:15:00,166.97,167.0,166.86,166.92,13862.0,163.3538,163.3831,163.2462,163.3049,13862.0
2017-04-27 11:20:00,166.9,167.0,166.81,166.97,28353.0,163.2853,163.3831,163.1972,163.3538,28353.0
2017-04-27 11:25:00,166.97,167.01,166.78,166.78,18634.0,163.3538,163.3929,163.1679,163.1679,18634.0
2017-04-27 11:30:00,166.78,166.82,166.68,166.71,11540.0,163.1679,163.207,163.0701,163.0994,11540.0
2017-04-27 11:35:00,166.71,166.84,166.71,166.83,17198.0,163.0994,163.2266,163.0994,163.2168,17198.0
2017-04-27 11:40:00,166.83,166.91,166.63,166.89,20914.0,163.2168,163.2951,163.0211,163.2755,20914.0
2017-04-27 11:45:00,166.92,167.45,166.91,167.32,35106.0,163.3049,163.8234,163.2951,163.6962,35106.0
2017-04-27 11:50:00,167.36,167.49,167.1,167.13,18556.0,163.7353,163.8625,163.481,163.5103,18556.0
2017-04-27 11:55:00,167.11,167.14,166.98,167.11,9253.0,163.4907,163.5201,163.3636,163.4907,9253.0
2017-04-27 12:00:00,167.11,167.14,166.86,166.9,22079.0,163.4907,163.5201,163.2462,163.2853,22079.0
2017-04-27 12:05:00,166.91,166.92,166.79,166.89,22172.0,163.2951,163.3049,163.1777,163.2755,22172.0
2017-04-27 12:10:00,166.91,167.05,166.86,166.99,23067.0,163.2951,163.432,163.2462,163.3733,23067.0
2017-04-27 12:15:00,167.01,167.03,166.93,167.01,12335.0,163.3929,163.4125,163.3146,163.3929,12335.0
2017-04-27 12:20:00,167.03,167.07,167.0,167.02,9778.0,163.4125,163.4516,163.3831,163.4027,9778.0
2017-04-27 12:25:00,167.05,167.09,167.01,167.02,12953.0,163.432,163.4712,163.3929,163.4027,12953.0
2017-04-27 12:30:00,167.02,167.03,166.65,166.81,24715.0,163.4027,163.4125,163.0407,163.1972,24715.0
2017-04-27 12:35:00,166.79,166.89,166.79,166.85,9899.0,163.1777,163.2755,163.1777,163.2364,9899.0
2017-04-27 12:40:00,166.86,166.94,166.86,166.9,8500.0,163.2462,163.3244,163.2462,163.2853,8500.0
2017-04-27 12:45:00,166.9,166.9,166.76,166.76,15849.0,163.2853,163.2853,163.1483,163.1483,15849.0
2017-04-27 12:50:00,166.77,166.83,166.72,166.8,12765.0,163.1581,163.2168,163.1092,163.1875,12765.0
2017-04-27 12:55:00,166.8,167.01,166.8,167.0,12302.0,163.1875,163.3929,163.1875,163.3831,12302.0
2017-04-27 13:00:00,167.0,167.01,166.89,166.93,19471.0,163.3831,163.3929,163.2755,163.3146,19471.0
2017-04-27 13:05:00,166.95,166.99,166.86,166.88,16479.0,163.3342,163.3733,163.2462,163.2657,16479.0
2017-04-27 13:10:00,166.87,166.87,166.77,166.77,8033.0,163.2559,163.2559,163.1581,163.1581,8033.0
2017-04-27 13:15:00,166.79,166.79,166.68,166.68,6936.0,163.1777,163.1777,163.0701,163.0701,6936.0
2017-04-27 13:20:00,166.69,166.71,166.49,166.53,9597.0,163.0798,163.0994,162.8842,162.9233,9597.0
2017-04-27 13:25:00,166.52,166.53,166.39,166.4,6234.0,162.9135,162.9233,162.7863,162.7961,6234.0
2017-04-27 13:30:00,166.43,166.44,166.25,166.29,13475.0,162.8255,162.8352,162.6494,162.6885,13475.0
2017-04-27 13:35:00,166.28,166.42,166.22,166.39,31174.0,162.6787,162.8157,162.62,162.7863,31174.0
2017-04-27 13:40:00,166.4,166.42,166.26,166.31,21444.0,162.7961,162.8157,162.6591,162.7081,21444.0
2017-04-27 13:45:00,166.32,166.37,166.23,166.24,20474.0,162.7178,162.7668,162.6298,162.6396,20474.0
2017-04-27 13:50:00,166.25,166.3,166.21,166.23,9915.0,162.6494,162.6983,162.6102,162.6298,9915.0
2017-04-27 13:55:00,166.25,166.25,166.03,166.05,16758.0,162.6494,162.6494,162.4341,162.4537,16758.0
2017-04-27 14:00:00,166.05,166.14,166.05,166.12,12914.0,162.4537,162.5417,162.4537,162.5222,12914.0
2017-04-27 14:05:00,166.11,166.13,166.0,166.01,25541.0,162.5124,162.532,162.4048,162.4146,25541.0
2017-04-27 14:10:00,166.02,166.19,166.02,166.14,25354.0,162.4243,162.5907,162.4243,162.5417,25354.0
2017-04-27 14:15:00,166.17,166.19,166.07,166.12,24562.0,162.5711,162.5907,162.4733,162.5222,24562.0
2017-04-27 14:20:00,166.13,166.22,166.13,166.17,17587.0,162.532,162.62,162.532,162.5711,17587.0
2017-04-27 14:25:00,166.18,166.24,166.11,166.21,29793.0,162.5809,162.6396,162.5124,162.6102,29793.0
2017-04-27 14:30:00,166.21,166.34,166.21,166.33,11183.0,162.6102,162.7374,162.6102,162.7276,11183.0
2017-04-27 14:35:00,166.33,166.55,166.33,166.52,20384.0,162.7276,162.9429,162.7276,162.9135,20384.0
2017-04-27 14:40:00,166.52,166.6,166.51,166.55,20343.0,162.9135,162.9918,162.9037,162.9429,20343.0
2017-04-27 14:45:00,166.54,166.65,166.54,166.64,12401.0,162.9331,163.0407,162.9331,163.0309,12401.0
2017-04-27 14:50:00,166.62,166.63,166.52,166.58,20442.0,163.0114,163.0211,162.9135,162.9722,20442.0
2017-04-27 14:55:00,166.59,166.64,166.56,166.63,13605.0,162.982,163.0309,162.9526,163.0211,13605.0
2017-04-27 15:00:00,166.65,166.73,166.55,166.55,21117.0,163.0407,163.119,162.9429,162.9429,21117.0
2017-04-27 15:05:00,166.55,166.57,166.43,166.51,19729.0,162.9429,162.9624,162.8255,162.9037,19729.0
2017-04-27 15:10:00,166.52,166.63,166.52,166.61,16915.0,162.9135,163.0211,162.9135,163.0016,16915.0
2017-04-27 15:15:00,166.61,166.61,166.46,166.54,21035.0,163.0016,163.0016,162.8548,162.9331,21035.0
2017-04-27 15:20:00,166.54,166.56,166.49,166.54,17969.0,162.9331,162.9526,162.8842,162.9331,17969.0
2017-04-27 15:25:00,166.54,166.59,166.51,166.53,20165.0,162.9331,162.982,162.9037,162.9233,20165.0
2017-04-27 15:30:00,166.54,166.61,166.54,166.59,28582.0,162.9331,163.0016,162.9331,162.982,28582.0
2017-04-27 15:35:00,166.59,166.59,166.29,166.36,27176.0,162.982,162.982,162.6885,162.757,27176.0
2017-04-27 15:40:00,166.37,166.43,166.33,166.34,33575.0,162.7668,162.8255,162.7276,162.7374,33575.0
2017-04-27 15:45:00,166.33,166.55,166.3,166.54,36316.0,162.7276,162.9429,162.6983,162.9331,36316.0
2017-04-27 15:50:00,166.53,166.66,166.48,166.65,47067.0,162.9233,163.0505,162.8744,163.0407,47067.0
2017-04-27 15:55:00,166.64,166.77,166.55,166.71,97089.0,163.0309,163.1581,162.9429,163.0994,97089.0
2017-04-28 09:30:00,166.53,166.53,165.77,166.39,24758.0,162.9233,162.9233,162.1798,162.7863,24758.0
2017-04-28 09:35:00,166.3,166.34,166.05,166.23,9520.0,162.6983,162.7374,162.4537,162.6298,9520.0
2017-04-28 09:40:00,166.33,166.33,165.85,165.97,12640.0,162.7276,162.7276,162.258,162.3754,12640.0
2017-04-28 09:45:00,165.97,166.19,165.86,166.19,14990.0,162.3754,162.5907,162.2678,162.5907,14990.0
2017-04-28 09:50:00,166.15,166.26,166.0,166.05,6032.0,162.5515,162.6591,162.4048,162.4537,6032.0
2017-04-28 09:55:00,166.01,166.28,165.95,166.24,4945.0,162.4146,162.6787,162.3559,162.6396,4945.0
2017-04-28 10:00:00,166.3,166.6,166.3,166.46,16997.0,162.6983,162.9918,162.6983,162.8548,16997.0
2017-04-28 10:05:00,166.47,166.47,166.27,166.27,7466.0,162.8646,162.8646,162.6689,162.6689,7466.0
2017-04-28 10:10:00,166.28,166.34,166.2,166.2,9216.0,162.6787,162.7374,162.6004,162.6004,9216.0
2017-04-28 10:15:00,166.19,166.25,166.12,166.24,8720.0,162.5907,162.6494,162.5222,162.6396,8720.0
2017-04-28 10:20:00,166.21,166.27,166.04,166.09,7057.0,162.6102,162.6689,162.4439,162.4928,7057.0
2017-04-28 10:25:00,166.06,166.08,165.9,165.9,14293.0,162.4635,162.483,162.3069,162.3069,14293.0
2017-04-28 10:30:00,165.92,165.94,165.74,165.86,10900.0,162.3265,162.3461,162.1504,162.2678,10900.0
2017-04-28 10:35:00,165.87,165.91,165.82,165.91,7357.0,162.2776,162.3167,162.2287,162.3167,7357.0
2017-04-28 10:40:00,165.86,166.01,165.84,166.0,13172.0,162.2678,162.4146,162.2482,162.4048,13172.0
2017-04-28 10:45:00,166.0,166.09,165.98,165.98,25975.0,162.4048,162.4928,162.3852,162.3852,25975.0
2017-04-28 10:50:00,165.97,165.97,165.76,165.9,19829.0,162.3754,162.3754,162.17,162.3069,19829.0
2017-04-28 10:55:00,165.94,166.0,165.86,165.95,10142.0,162.3461,162.4048,162.2678,162.3559,10142.0
2017-04-28 11:00:00,166.01,166.03,165.89,165.94,8971.0,162.4146,162.4341,162.2972,162.3461,8971.0
2017-04-28 11:05:00,165.97,165.97,165.68,165.7,9168.0,162.3754,162.3754,162.0917,162.1113,9168.0
2017-04-28 11:10:00,165.72,165.73,165.52,165.53,7370.0,162.1308,162.1406,161.9352,161.945,7370.0
2017-04-28 11:15:00,165.53,165.63,165.48,165.63,9111.0,161.945,162.0428,161.896,162.0428,9111.0
2017-04-28 11:20:00,165.63,165.64,165.54,165.61,3375.0,162.0428,162.0526,161.9547,162.0232,3375.0
2017-04-28 11:25:00,165.62,165.71,165.61,165.67,8889.0,162.033,162.1211,162.0232,162.0819,8889.0
2017-04-28 11:30:00,165.72,165.74,165.53,165.62,9797.0,162.1308,162.1504,161.945,162.033,9797.0
2017-04-28 11:35:00,165.63,165.67,165.6,165.64,5266.0,162.0428,162.0819,162.0134,162.0526,5266.0
2017-04-28 11:40:00,165.64,165.73,165.64,165.7,7585.0,162.0526,162.1406,162.0526,162.1113,7585.0
2017-04-28 11:45:00,165.73,165.83,165.7,165.83,9200.0,162.1406,162.2385,162.1113,162.2385,9200.0
2017-04-28 11:50:00,165.86,165.97,165.86,165.96,12396.0,162.2678,162.3754,162.2678,162.3656,12396.0
2017-04-28 11:55:00,165.95,166.02,165.93,165.96,10100.0,162.3559,162.4243,162.3363,162.3656,10100.0
2017-04-28 12:00:00,165.96,166.0,165.86,165.87,9174.0,162.3656,162.4048,162.2678,162.2776,9174.0
2017-04-28 12:05:00,165.86,165.94,165.86,165.9,9327.0,162.2678,162.3461,162.2678,162.3069,9327.0
2017-04-28 12:10:00,165.94,165.94,165.71,165.71,4818.0,162.3461,162.3461,162.1211,162.1211,4818.0
2017-04-28 12:15:00,165.71,165.77,165.71,165.75,8086.0,162.1211,162.1798,162.1211,162.1602,8086.0
2017-04-28 12:20:00,165.73,165.76,165.61,165.66,6283.0,162.1406,162.17,162.0232,162.0721,6283.0
2017-04-28 12:25:00,165.67,165.69,165.54,165.59,9165.0,162.0819,162.1015,161.9547,162.0037,9165.0
2017-04-28 12:30:00,165.61,165.63,165.49,165.54,8576.0,162.0232,162.0428,161.9058,161.9547,8576.0
2017-04-28 12:35:00,165.54,165.59,165.49,165.51,5833.0,161.9547,162.0037,161.9058,161.9254,5833.0
2017-04-28 12:40:00,165.5,165.68,165.46,165.63,15610.0,161.9156,162.0917,161.8765,162.0428,15610.0
2017-04-28 12:45:00,165.64,165.73,165.59,165.67,38518.0,162.0526,162.1406,162.0037,162.0819,38518.0
2017-04-28 12:50:00,165.68,165.72,165.6,165.64,23694.0,162.0917,162.1308,162.0134,162.0526,23694.0
2017-04-28 12:55:00,165.67,165.74,165.65,165.74,22255.0,162.0819,162.1504,162.0624,162.1504,22255.0
2017-04-28 13:00:00,165.72,165.73,165.64,165.71,10393.0,162.1308,162.1406,162.0526,162.1211,10393.0
2017-04-28 13:05:00,165.73,165.74,165.53,165.56,14922.0,162.1406,162.1504,161.945,161.9743,14922.0
2017-04-28 13:10:00,165.55,165.55,165.46,165.47,11514.0,161.9645,161.9645,161.8765,161.8863,11514.0
2017-04-28 13:15:00,165.47,165.48,165.32,165.34,10710.0,161.8863,161.896,161.7395,161.7591,10710.0
2017-04-28 13:20:00,165.32,165.37,165.27,165.3,4611.0,161.7395,161.7884,161.6906,161.7199,4611.0
2017-04-28 13:25:00,165.31,165.33,165.27,165.29,9126.0,161.7297,161.7493,161.6906,161.7102,9126.0
2017-04-28 13:30:00,165.3,165.4,165.27,165.3,6780.0,161.7199,161.8178,161.6906,161.7199,6780.0
2017-04-28 13:35:00,165.3,165.36,165.25,165.31,12439.0,161.7199,161.7786,161.671,161.7297,12439.0
2017-04-28 13:40:00,165.31,165.31,165.23,165.24,7601.0,161.7297,161.7297,161.6515,161.6612,7601.0
2017-04-28 13:45:00,165.26,165.28,165.17,165.19,8152.0,161.6808,161.7004,161.5928,161.6123,8152.0
2017-04-28 13:50:00,165.2,165.21,165.08,165.11,13625.0,161.6221,161.6319,161.5047,161.5341,13625.0
2017-04-28 13:55:00,165.14,165.14,164.99,165.03,24848.0,161.5634,161.5634,161.4167,161.4558,24848.0
2017-04-28 14:00:00,165.03,165.06,164.96,165.06,17898.0,161.4558,161.4851,161.3873,161.4851,17898.0
2017-04-28 14:05:00,165.06,165.06,164.91,164.91,11981.0,161.4851,161.4851,161.3384,161.3384,11981.0
2017-04-28 14:10:00,164.93,164.93,164.77,164.79,13070.0,161.358,161.358,161.2014,161.221,13070.0
2017-04-28 14:15:00,164.78,164.93,164.78,164.87,14860.0,161.2112,161.358,161.2112,161.2993,14860.0
2017-04-28 14:20:00,164.84,164.89,164.8,164.89,6600.0,161.2699,161.3188,161.2308,161.3188,6600.0
2017-04-28 14:25:00,164.87,164.96,164.87,164.9,17551.0,161.2993,161.3873,161.2993,161.3286,17551.0
2017-04-28 14:30:00,164.93,165.03,164.91,165.0,19939.0,161.358,161.4558,161.3384,161.4264,19939.0
2017-04-28 14:35:00,165.0,165.09,165.0,165.0,17857.0,161.4264,161.5145,161.4264,161.4264,17857.0
2017-04-28 14:40:00,165.04,165.12,165.0,165.11,13258.0,161.4656,161.5438,161.4264,161.5341,13258.0
2017-04-28 14:45:00,165.1,165.1,164.96,164.99,17784.0,161.5243,161.5243,161.3873,161.4167,17784.0
2017-04-28 14:50:00,164.98,165.0,164.9,164.94,6373.0,161.4069,161.4264,161.3286,161.3677,6373.0
2017-04-28 14:55:00,164.94,164.98,164.91,164.91,9217.0,161.3677,161.4069,161.3384,161.3384,9217.0
2017-04-28 15:00:00,164.93,164.95,164.86,164.92,10197.0,161.358,161.3775,161.2895,161.3482,10197.0
2017-04-28 15:05:00,164.94,165.06,164.91,165.06,22089.0,161.3677,161.4851,161.3384,161.4851,22089.0
2017-04-28 15:10:00,165.1,165.17,165.1,165.13,7951.0,161.5243,161.5928,161.5243,161.5536,7951.0
2017-04-28 15:15:00,165.12,165.14,165.07,165.13,8186.0,161.5438,161.5634,161.4949,161.5536,8186.0
2017-04-28 15:20:00,165.14,165.14,165.08,165.09,9636.0,161.5634,161.5634,161.5047,161.5145,9636.0
2017-04-28 15:25:00,165.1,165.13,165.07,165.09,8006.0,161.5243,161.5536,161.4949,161.5145,8006.0
2017-04-28 15:30:00,165.09,165.1,164.97,164.98,22055.0,161.5145,161.5243,161.3971,161.4069,22055.0
2017-04-28 15:35:00,164.95,165.04,164.93,165.04,18061.0,161.3775,161.4656,161.358,161.4656,18061.0
2017-04-28 15:40:00,165.02,165.11,165.0,165.1,14687.0,161.446,161.5341,161.4264,161.5243,14687.0
2017-04-28 15:45:00,165.1,165.42,165.1,165.4,28368.0,161.5243,161.8373,161.5243,161.8178,28368.0
2017-04-28 15:50:00,165.4,165.4,165.27,165.38,21423.0,161.8178,161.8178,161.6906,161.7982,21423.0
2017-04-28 15:55:00,165.37,165.43,165.28,165.28,67593.0,161.7884,161.8471,161.7004,161.7004,67593.0
2017-05-01 09:30:00,166.37,166.72,166.02,166.54,53088.0,162.7668,163.1092,162.4243,162.9331,53088.0
2017-05-01 09:35:00,166.67,167.14,166.44,167.09,46258.0,163.0603,163.5201,162.8352,163.4712,46258.0
2017-05-01 09:40:00,167.14,167.24,166.97,167.06,37428.0,163.5201,163.6179,163.3538,163.4418,37428.0
2017-05-01 09:45:00,167.02,167.04,166.75,166.92,22567.0,163.4027,163.4223,163.1385,163.3049,22567.0
2017-05-01 09:50:00,166.91,167.29,166.88,167.15,19828.0,163.2951,163.6668,163.2657,163.5299,19828.0
2017-05-01 09:55:00,167.15,167.48,167.11,167.25,9765.0,163.5299,163.8527,163.4907,163.6277,9765.0
2017-05-01 10:00:00,167.25,167.25,166.73,166.84,30846.0,163.6277,163.6277,163.119,163.2266,30846.0
2017-05-01 10:05:00,166.81,166.93,166.79,166.8,14294.0,163.1972,163.3146,163.1777,163.1875,14294.0
2017-05-01 10:10:00,166.77,166.81,166.55,166.59,5354.0,163.1581,163.1972,162.9429,162.982,5354.0
2017-05-01 10:15:00,166.61,166.61,166.41,166.49,12738.0,163.0016,163.0016,162.8059,162.8842,12738.0
2017-05-01 10:20:00,166.47,166.55,166.42,166.49,6383.0,162.8646,162.9429,162.8157,162.8842,6383.0
2017-05-01 10:25:00,166.5,166.83,166.49,166.75,10534.0,162.8939,163.2168,162.8842,163.1385,10534.0
2017-05-01 10:30:00,166.73,166.88,166.73,166.83,9951.0,163.119,163.2657,163.119,163.2168,9951.0
2017-05-01 10:35:00,166.84,167.1,166.81,166.98,14183.0,163.2266,163.481,163.1972,163.3636,14183.0
2017-05-01 10:40:00,167.04,167.3,166.97,167.24,12987.0,163.4223,163.6766,163.3538,163.6179,12987.0
2017-05-01 10:45:00,167.18,167.31,167.01,167.16,9508.0,163.5592,163.6864,163.3929,163.5397,9508.0
2017-05-01 10:50:00,167.28,167.28,167.01,167.26,15100.0,163.6571,163.6571,163.3929,163.6375,15100.0
2017-05-01 10:55:00,167.25,167.26,166.94,166.94,4601.0,163.6277,163.6375,163.3244,163.3244,4601.0
2017-05-01 11:00:00,166.99,166.99,166.82,166.9,4525.0,163.3733,163.3733,163.207,163.2853,4525.0
2017-05-01 11:05:00,166.85,166.91,166.83,166.83,4500.0,163.2364,163.2951,163.2168,163.2168,4500.0
2017-05-01 11:10:00,166.85,167.11,166.85,167.05,18711.0,163.2364,163.4907,163.2364,163.432,18711.0
2017-05-01 11:15:00,167.03,167.03,166.8,166.9,10240.0,163.4125,163.4125,163.1875,163.2853,10240.0
2017-05-01 11:20:00,166.95,167.16,166.92,167.11,7943.0,163.3342,163.5397,163.3049,163.4907,7943.0
2017-05-01 11:25:00,167.09,167.1,166.92,166.92,7516.0,163.4712,163.481,163.3049,163.3049,7516.0
2017-05-01 11:30:00,166.94,167.15,166.94,167.15,4696.0,163.3244,163.5299,163.3244,163.5299,4696.0
2017-05-01 11:35:00,167.1,167.16,167.04,167.13,7822.0,163.481,163.5397,163.4223,163.5103,7822.0
2017-05-01 11:40:00,167.13,167.21,167.08,167.21,8520.0,163.5103,163.5886,163.4614,163.5886,8520.0
2017-05-01 11:45:00,167.19,167.38,167.15,167.36,10653.0,163.569,163.7549,163.5299,163.7353,10653.0
2017-05-01 11:50:00,167.36,167.4,167.29,167.3,12248.0,163.7353,163.7745,163.6668,163.6766,12248.0
2017-05-01 11:55:00,167.29,167.29,167.1,167.18,7412.0,163.6668,163.6668,163.481,163.5592,7412.0
2017-05-01 12:00:00,167.18,167.2,167.13,167.15,5923.0,163.5592,163.5788,163.5103,163.5299,5923.0
2017-05-01 12:05:00,167.16,167.27,167.14,167.26,7656.0,163.5397,163.6473,163.5201,163.6375,7656.0
2017-05-01 12:10:00,167.26,167.26,167.05,167.18,10389.0,163.6375,163.6375,163.432,163.5592,10389.0
2017-05-01 12:15:00,167.17,167.25,167.11,167.16,10927.0,163.5494,163.6277,163.4907,163.5397,10927.0
2017-05-01 12:20:00,167.09,167.13,166.98,167.09,8800.0,163.4712,163.5103,163.3636,163.4712,8800.0
2017-05-01 12:25:00,167.09,167.33,167.06,167.22,5181.0,163.4712,163.706,163.4418,163.5984,5181.0
2017-05-01 12:30:00,167.25,167.38,167.22,167.29,3500.0,163.6277,163.7549,163.5984,163.6668,3500.0
2017-05-01 12:35:00,167.3,167.45,167.28,167.45,9109.0,163.6766,163.8234,163.6571,163.8234,9109.0
2017-05-01 12:40:00,167.38,167.52,167.37,167.52,10391.0,163.7549,163.8919,163.7451,163.8919,10391.0
2017-05-01 12:45:00,167.48,167.54,167.43,167.47,3824.0,163.8527,163.9114,163.8038,163.8429,3824.0
2017-05-01 12:50:00,167.44,167.47,167.11,167.42,9439.0,163.8136,163.8429,163.4907,163.794,9439.0
2017-05-01 12:55:00,167.43,167.47,167.18,167.28,15911.0,163.8038,163.8429,163.5592,163.6571,15911.0
2017-05-01 13:00:00,167.28,167.46,167.15,167.29,14046.0,163.6571,163.8332,163.5299,163.6668,14046.0
2017-05-01 13:05:00,167.25,167.37,167.24,167.37,4304.0,163.6277,163.7451,163.6179,163.7451,4304.0
2017-05-01 13:10:00,167.34,167.39,167.25,167.35,9412.0,163.7158,163.7647,163.6277,163.7255,9412.0
2017-05-01 13:15:00,167.35,167.46,167.31,167.43,5397.0,163.7255,163.8332,163.6864,163.8038,5397.0
2017-05-01 13:20:00,167.38,167.49,167.35,167.45,7049.0,163.7549,163.8625,163.7255,163.8234,7049.0
2017-05-01 13:25:00,167.42,167.52,167.41,167.51,4760.0,163.794,163.8919,163.7842,163.8821,4760.0
2017-05-01 13:30:00,167.47,167.5,167.3,167.35,10757.0,163.8429,163.8723,163.6766,163.7255,10757.0
2017-05-01 13:35:00,167.34,167.47,167.29,167.34,31579.0,163.7158,163.8429,163.6668,163.7158,31579.0
2017-05-01 13:40:00,167.34,167.34,167.17,167.22,5701.0,163.7158,163.7158,163.5494,163.5984,5701.0
2017-05-01 13:45:00,167.21,167.22,167.13,167.19,6595.0,163.5886,163.5984,163.5103,163.569,6595.0
2017-05-01 13:50:00,167.21,167.27,167.15,167.24,8361.0,163.5886,163.6473,163.5299,163.6179,8361.0
2017-05-01 13:55:00,167.26,167.28,167.09,167.26,12352.0,163.6375,163.6571,163.4712,163.6375,12352.0
2017-05-01 14:00:00,167.26,167.39,167.18,167.28,10487.0,163.6375,163.7647,163.5592,163.6571,10487.0
2017-05-01 14:05:00,167.3,167.3,167.12,167.23,8145.0,163.6766,163.6766,163.5005,163.6081,8145.0
2017-05-01 14:10:00,167.26,167.37,167.19,167.25,7530.0,163.6375,163.7451,163.569,163.6277,7530.0
2017-05-01 14:15:00,167.31,167.32,167.17,167.31,5548.0,163.6864,163.6962,163.5494,163.6864,5548.0
2017-05-01 14:20:00,167.33,167.37,167.28,167.35,7167.0,163.706,163.7451,163.6571,163.7255,7167.0
2017-05-01 14:25:00,167.34,167.34,167.23,167.25,6918.0,163.7158,163.7158,163.6081,163.6277,6918.0
2017-05-01 14:30:00,167.29,167.3,167.24,167.25,5145.0,163.6668,163.6766,163.6179,163.6277,5145.0
2017-05-01 14:35:00,167.26,167.32,167.2,167.3,34148.0,163.6375,163.6962,163.5788,163.6766,34148.0
2017-05-01 14:40:00,167.31,167.31,167.21,167.21,9868.0,163.6864,163.6864,163.5886,163.5886,9868.0
2017-05-01 14:45:00,167.2,167.23,167.14,167.23,7089.0,163.5788,163.6081,163.5201,163.6081,7089.0
2017-05-01 14:50:00,167.22,167.22,167.15,167.17,11508.0,163.5984,163.5984,163.5299,163.5494,11508.0
2017-05-01 14:55:00,167.18,167.22,167.11,167.22,7207.0,163.5592,163.5984,163.4907,163.5984,7207.0
2017-05-01 15:00:00,167.19,167.2,167.14,167.16,9137.0,163.569,163.5788,163.5201,163.5397,9137.0
2017-05-01 15:05:00,167.16,167.2,167.14,167.2,11115.0,163.5397,163.5788,163.5201,163.5788,11115.0
2017-05-01 15:10:00,167.21,167.35,167.2,167.35,9466.0,163.5886,163.7255,163.5788,163.7255,9466.0
2017-05-01 15:15:00,167.32,167.32,167.14,167.15,12607.0,163.6962,163.6962,163.5201,163.5299,12607.0
2017-05-01 15:20:00,167.13,167.15,167.05,167.05,9112.0,163.5103,163.5299,163.432,163.432,9112.0
2017-05-01 15:25:00,167.07,167.19,167.05,167.15,15237.0,163.4516,163.569,163.432,163.5299,15237.0
2017-05-01 15:30:00,167.15,167.23,167.08,167.23,21180.0,163.5299,163.6081,163.4614,163.6081,21180.0
2017-05-01 15:35:00,167.24,167.27,167.13,167.13,22869.0,163.6179,163.6473,163.5103,163.5103,22869.0
2017-05-01 15:40:00,167.11,167.15,167.02,167.06,23172.0,163.4907,163.5299,163.4027,163.4418,23172.0
2017-05-01 15:45:00,167.05,167.09,166.92,166.92,27431.0,163.432,163.4712,163.3049,163.3049,27431.0
2017-05-01 15:50:00,166.93,166.97,166.84,166.87,31994.0,163.3146,163.3538,163.2266,163.2559,31994.0
2017-05-01 15:55:00,166.87,166.88,166.64,166.68,76612.0,163.2559,163.2657,163.0309,163.0701,76612.0
2017-05-02 09:30:00,166.6,167.5,166.6,166.92,14794.0,162.9918,163.8723,162.9918,163.3049,14794.0
2017-05-02 09:35:00,166.8,166.84,166.44,166.5,7684.0,163.1875,163.2266,162.8352,162.8939,7684.0
2017-05-02 09:40:00,166.38,166.45,166.24,166.25,5281.0,162.7765,162.845,162.6396,162.6494,5281.0
2017-05-02 09:45:00,166.25,166.28,165.84,165.97,8678.0,162.6494,162.6787,162.2482,162.3754,8678.0
2017-05-02 09:50:00,165.95,166.1,165.88,166.0,9069.0,162.3559,162.5026,162.2874,162.4048,9069.0
2017-05-02 09:55:00,166.04,166.16,166.03,166.16,7100.0,162.4439,162.5613,162.4341,162.5613,7100.0
2017-05-02 10:00:00,166.07,166.13,165.94,165.97,7479.0,162.4733,162.532,162.3461,162.3754,7479.0
2017-05-02 10:05:00,165.97,166.02,165.83,165.83,20708.0,162.3754,162.4243,162.2385,162.2385,20708.0
2017-05-02 10:10:00,165.79,165.91,165.75,165.82,4616.0,162.1993,162.3167,162.1602,162.2287,4616.0
2017-05-02 10:15:00,165.84,165.94,165.82,165.94,5690.0,162.2482,162.3461,162.2287,162.3461,5690.0
2017-05-02 10:20:00,165.97,166.05,165.92,166.03,20237.0,162.3754,162.4537,162.3265,162.4341,20237.0
2017-05-02 10:25:00,166.05,166.08,165.95,166.07,21056.0,162.4537,162.483,162.3559,162.4733,21056.0
2017-05-02 10:30:00,166.09,166.1,166.02,166.07,6956.0,162.4928,162.5026,162.4243,162.4733,6956.0
2017-05-02 10:35:00,166.07,166.11,165.89,165.97,29654.0,162.4733,162.5124,162.2972,162.3754,29654.0
2017-05-02 10:40:00,165.97,166.0,165.78,165.94,35752.0,162.3754,162.4048,162.1895,162.3461,35752.0
2017-05-02 10:45:00,165.97,166.03,165.87,166.03,15154.0,162.3754,162.4341,162.2776,162.4341,15154.0
2017-05-02 10:50:00,166.02,166.02,165.86,165.88,8122.0,162.4243,162.4243,162.2678,162.2874,8122.0
2017-05-02 10:55:00,165.84,166.02,165.83,165.96,57062.0,162.2482,162.4243,162.2385,162.3656,57062.0
2017-05-02 11:00:00,165.94,166.02,165.91,165.96,24412.0,162.3461,162.4243,162.3167,162.3656,24412.0
2017-05-02 11:05:00,165.97,166.01,165.92,165.95,23822.0,162.3754,162.4146,162.3265,162.3559,23822.0
2017-05-02 11:10:00,165.93,166.03,165.91,165.99,36056.0,162.3363,162.4341,162.3167,162.395,36056.0
2017-05-02 11:15:00,166.0,166.11,165.98,166.1,12645.0,162.4048,162.5124,162.3852,162.5026,12645.0
2017-05-02 11:20:00,166.17,166.28,166.14,166.23,24406.0,162.5711,162.6787,162.5417,162.6298,24406.0
2017-05-02 11:25:00,166.26,166.37,166.23,166.33,19046.0,162.6591,162.7668,162.6298,162.7276,19046.0
2017-05-02 11:30:00,166.33,166.35,166.25,166.3,4324.0,162.7276,162.7472,162.6494,162.6983,4324.0
2017-05-02 11:35:00,166.28,166.43,166.26,166.43,17995.0,162.6787,162.8255,162.6591,162.8255,17995.0
2017-05-02 11:40:00,166.43,166.46,166.36,166.39,7311.0,162.8255,162.8548,162.757,162.7863,7311.0
2017-05-02 11:45:00,166.42,166.47,166.34,166.47,12938.0,162.8157,162.8646,162.7374,162.8646,12938.0
2017-05-02 11:50:00,166.46,166.55,166.33,166.45,4700.0,162.8548,162.9429,162.7276,162.845,4700.0
2017-05-02 11:55:00,166.46,166.46,166.38,166.42,7019.0,162.8548,162.8548,162.7765,162.8157,7019.0
2017-05-02 12:00:00,166.4,166.59,166.39,166.45,9675.0,162.7961,162.982,162.7863,162.845,9675.0
2017-05-02 12:05:00,166.44,166.54,166.41,166.43,12010.0,162.8352,162.9331,162.8059,162.8255,12010.0
2017-05-02 12:10:00,166.4,166.5,166.4,166.5,6097.0,162.7961,162.8939,162.7961,162.8939,6097.0
2017-05-02 12:15:00,166.5,166.62,166.48,166.58,7946.0,162.8939,163.0114,162.8744,162.9722,7946.0
2017-05-02 12:20:00,166.55,166.62,166.52,166.57,14704.0,162.9429,163.0114,162.9135,162.9624,14704.0
2017-05-02 12:25:00,166.58,166.6,166.56,166.57,10074.0,162.9722,162.9918,162.9526,162.9624,10074.0
2017-05-02 12:30:00,166.58,166.63,166.56,166.6,3606.0,162.9722,163.0211,162.9526,162.9918,3606.0
2017-05-02 12:35:00,166.59,166.68,166.58,166.61,9238.0,162.982,163.0701,162.9722,163.0016,9238.0
2017-05-02 12:40:00,166.61,166.73,166.6,166.71,10645.0,163.0016,163.119,162.9918,163.0994,10645.0
2017-05-02 12:45:00,166.76,166.89,166.76,166.89,7250.0,163.1483,163.2755,163.1483,163.2755,7250.0
2017-05-02 12:50:00,166.86,167.04,166.86,167.01,21517.0,163.2462,163.4223,163.2462,163.3929,21517.0
2017-05-02 12:55:00,166.99,167.03,166.97,166.99,7683.0,163.3733,163.4125,163.3538,163.3733,7683.0
2017-05-02 13:00:00,166.99,167.02,166.95,166.97,5517.0,163.3733,163.4027,163.3342,163.3538,5517.0
2017-05-02 13:05:00,166.99,167.16,166.89,167.01,16119.0,163.3733,163.5397,163.2755,163.3929,16119.0
2017-05-02 13:10:00,167.0,167.03,166.98,167.02,2053.0,163.3831,163.4125,163.3636,163.4027,2053.0
2017-05-02 13:15:00,166.97,167.06,166.91,167.05,8115.0,163.3538,163.4418,163.2951,163.432,8115.0
2017-05-02 13:20:00,167.06,167.06,166.93,166.94,7746.0,163.4418,163.4418,163.3146,163.3244,7746.0
2017-05-02 13:25:00,166.97,167.0,166.94,166.94,11872.0,163.3538,163.3831,163.3244,163.3244,11872.0
2017-05-02 13:30:00,166.96,167.0,166.87,166.93,19175.0,163.344,163.3831,163.2559,163.3146,19175.0
2017-05-02 13:35:00,166.93,166.99,166.91,166.97,8570.0,163.3146,163.3733,163.2951,163.3538,8570.0
2017-05-02 13:40:00,166.98,167.01,166.97,166.99,3181.0,163.3636,163.3929,163.3538,163.3733,3181.0
2017-05-02 13:45:00,167.0,167.09,166.98,167.09,5400.0,163.3831,163.4712,163.3636,163.4712,5400.0
2017-05-02 13:50:00,167.08,167.08,166.95,167.01,19734.0,163.4614,163.4614,163.3342,163.3929,19734.0
2017-05-02 13:55:00,167.01,167.01,166.93,166.97,9761.0,163.3929,163.3929,163.3146,163.3538,9761.0
2017-05-02 14:00:00,166.93,167.0,166.93,167.0,31382.0,163.3146,163.3831,163.3146,163.3831,31382.0
2017-05-02 14:05:00,167.0,167.0,166.93,166.95,12225.0,163.3831,163.3831,163.3146,163.3342,12225.0
2017-05-02 14:10:00,166.98,167.03,166.96,166.97,7822.0,163.3636,163.4125,163.344,163.3538,7822.0
2017-05-02 14:15:00,166.98,167.09,166.96,167.03,15511.0,163.3636,163.4712,163.344,163.4125,15511.0
2017-05-02 14:20:00,167.03,167.07,166.96,166.97,11615.0,163.4125,163.4516,163.344,163.3538,11615.0
2017-05-02 14:25:00,166.98,167.0,166.93,166.97,12061.0,163.3636,163.3831,163.3146,163.3538,12061.0
2017-05-02 14:30:00,166.98,167.03,166.94,166.99,15014.0,163.3636,163.4125,163.3244,163.3733,15014.0
2017-05-02 14:35:00,166.98,166.99,166.9,166.99,20585.0,163.3636,163.3733,163.2853,163.3733,20585.0
2017-05-02 14:40:00,166.99,167.12,166.98,167.04,9119.0,163.3733,163.5005,163.3636,163.4223,9119.0
2017-05-02 14:45:00,167.04,167.06,166.94,166.97,13043.0,163.4223,163.4418,163.3244,163.3538,13043.0
2017-05-02 14:50:00,166.96,167.01,166.95,166.99,24564.0,163.344,163.3929,163.3342,163.3733,24564.0
2017-05-02 14:55:00,166.97,167.0,166.93,166.97,17850.0,163.3538,163.3831,163.3146,163.3538,17850.0
2017-05-02 15:00:00,166.96,167.0,166.9,166.97,45929.0,163.344,163.3831,163.2853,163.3538,45929.0
2017-05-02 15:05:00,166.99,167.06,166.96,167.05,10440.0,163.3733,163.4418,163.344,163.432,10440.0
2017-05-02 15:10:00,167.05,167.09,166.98,167.07,16697.0,163.432,163.4712,163.3636,163.4516,16697.0
2017-05-02 15:15:00,167.06,167.07,166.94,166.97,10079.0,163.4418,163.4516,163.3244,163.3538,10079.0
2017-05-02 15:20:00,166.97,167.01,166.93,167.01,34941.0,163.3538,163.3929,163.3146,163.3929,34941.0
2017-05-02 15:25:00,167.0,167.01,166.93,166.95,29226.0,163.3831,163.3929,163.3146,163.3342,29226.0
2017-05-02 15:30:00,166.95,167.06,166.94,167.04,30846.0,163.3342,163.4418,163.3244,163.4223,30846.0
2017-05-02 15:35:00,167.02,167.04,166.97,167.04,18158.0,163.4027,163.4223,163.3538,163.4223,18158.0
2017-05-02 15:40:00,167.03,167.13,166.99,167.13,15546.0,163.4125,163.5103,163.3733,163.5103,15546.0
2017-05-02 15:45:00,167.1,167.1,166.96,167.02,13991.0,163.481,163.481,163.344,163.4027,13991.0
2017-05-02 15:50:00,167.04,167.18,167.04,167.15,17466.0,163.4223,163.5592,163.4223,163.5299,17466.0
2017-05-02 15:55:00,167.15,167.32,167.1,167.25,60194.0,163.5299,163.6962,163.481,163.6277,60194.0
2017-05-03 09:30:00,167.25,167.68,166.91,167.12,17282.0,163.6277,164.0484,163.2951,163.5005,17282.0
2017-05-03 09:35:00,167.05,167.55,167.04,167.54,6250.0,163.432,163.9212,163.4223,163.9114,6250.0
2017-05-03 09:40:00,167.54,167.57,167.37,167.49,56313.0,163.9114,163.9408,163.7451,163.8625,56313.0
2017-05-03 09:45:00,167.47,167.84,167.43,167.79,103027.0,163.8429,164.2049,163.8038,164.156,103027.0
2017-05-03 09:50:00,167.68,167.9,167.56,167.82,18484.0,164.0484,164.2636,163.931,164.1854,18484.0
2017-05-03 09:55:00,167.82,168.04,167.62,167.98,17692.0,164.1854,164.4006,163.9897,164.3419,17692.0
2017-05-03 10:00:00,167.97,168.05,167.69,167.78,42219.0,164.3321,164.4104,164.0582,164.1462,42219.0
2017-05-03 10:05:00,167.81,168.05,167.72,168.05,23397.0,164.1756,164.4104,164.0875,164.4104,23397.0
2017-05-03 10:10:00,167.96,168.32,167.94,168.22,18330.0,164.3223,164.6745,164.3028,164.5767,18330.0
2017-05-03 10:15:00,168.22,168.31,167.97,168.06,22868.0,164.5767,164.6647,164.3321,164.4202,22868.0
2017-05-03 10:20:00,168.04,168.21,167.96,168.13,11907.0,164.4006,164.5669,164.3223,164.4886,11907.0
2017-05-03 10:25:00,168.11,168.18,167.95,168.09,10618.0,164.4691,164.5376,164.3125,164.4495,10618.0
2017-05-03 10:30:00,168.08,168.22,167.97,168.05,26730.0,164.4397,164.5767,164.3321,164.4104,26730.0
2017-05-03 10:35:00,168.0,168.06,167.9,168.05,20464.0,164.3615,164.4202,164.2636,164.4104,20464.0
2017-05-03 10:40:00,168.03,168.14,167.92,167.98,16695.0,164.3908,164.4984,164.2832,164.3419,16695.0
2017-05-03 10:45:00,168.02,168.05,167.87,167.98,28745.0,164.381,164.4104,164.2343,164.3419,28745.0
2017-05-03 10:50:00,167.96,168.02,167.91,168.0,40849.0,164.3223,164.381,164.2734,164.3615,40849.0
2017-05-03 10:55:00,167.97,168.02,167.91,167.92,19425.0,164.3321,164.381,164.2734,164.2832,19425.0
2017-05-03 11:00:00,167.91,168.04,167.91,168.04,25960.0,164.2734,164.4006,164.2734,164.4006,25960.0
2017-05-03 11:05:00,168.01,168.3,168.0,168.18,12717.0,164.3712,164.655,164.3615,164.5376,12717.0
2017-05-03 11:10:00,168.17,168.24,168.08,168.16,162795.0,164.5278,164.5963,164.4397,164.518,162795.0
2017-05-03 11:15:00,168.12,168.16,167.99,168.12,7317.0,164.4789,164.518,164.3517,164.4789,7317.0
2017-05-03 11:20:00,168.12,168.24,168.09,168.2,5758.0,164.4789,164.5963,164.4495,164.5571,5758.0
2017-05-03 11:25:00,168.24,168.43,168.24,168.41,10300.0,164.5963,164.7821,164.5963,164.7626,10300.0
2017-05-03 11:30:00,168.41,168.47,168.08,168.11,11950.0,164.7626,164.8213,164.4397,164.4691,11950.0
2017-05-03 11:35:00,168.09,168.15,167.99,168.08,22692.0,164.4495,164.5082,164.3517,164.4397,22692.0
2017-05-03 11:40:00,168.09,168.12,168.01,168.03,2744.0,164.4495,164.4789,164.3712,164.3908,2744.0
2017-05-03 11:45:00,168.04,168.06,167.96,168.0,9544.0,164.4006,164.4202,164.3223,164.3615,9544.0
2017-05-03 11:50:00,167.97,168.06,167.96,168.06,13216.0,164.3321,164.4202,164.3223,164.4202,13216.0
2017-05-03 11:55:00,168.08,168.11,167.95,168.03,16278.0,164.4397,164.4691,164.3125,164.3908,16278.0
2017-05-03 12:00:00,168.03,168.04,167.97,168.03,17913.0,164.3908,164.4006,164.3321,164.3908,17913.0
2017-05-03 12:05:00,168.03,168.08,167.98,168.08,19335.0,164.3908,164.4397,164.3419,164.4397,19335.0
2017-05-03 12:10:00,168.05,168.05,168.0,168.03,4908.0,164.4104,164.4104,164.3615,164.3908,4908.0
2017-05-03 12:15:00,168.01,168.05,168.0,168.03,17316.0,164.3712,164.4104,164.3615,164.3908,17316.0
2017-05-03 12:20:00,168.04,168.05,168.0,168.03,6655.0,164.4006,164.4104,164.3615,164.3908,6655.0
2017-05-03 12:25:00,168.01,168.02,167.98,168.01,11743.0,164.3712,164.381,164.3419,164.3712,11743.0
2017-05-03 12:30:00,168.02,168.04,167.99,168.0,19852.0,164.381,164.4006,164.3517,164.3615,19852.0
2017-05-03 12:35:00,168.01,168.06,168.0,168.04,13394.0,164.3712,164.4202,164.3615,164.4006,13394.0
2017-05-03 12:40:00,168.04,168.09,168.01,168.07,6506.0,164.4006,164.4495,164.3712,164.4299,6506.0
2017-05-03 12:45:00,168.09,168.09,168.01,168.01,7632.0,164.4495,164.4495,164.3712,164.3712,7632.0
2017-05-03 12:50:00,168.02,168.03,167.94,168.0,20521.0,164.381,164.3908,164.3028,164.3615,20521.0
2017-05-03 12:55:00,168.0,168.05,168.0,168.03,13823.0,164.3615,164.4104,164.3615,164.3908,13823.0
2017-05-03 13:00:00,168.03,168.07,168.02,168.05,5100.0,164.3908,164.4299,164.381,164.4104,5100.0
2017-05-03 13:05:00,168.07,168.08,168.01,168.06,7081.0,164.4299,164.4397,164.3712,164.4202,7081.0
2017-05-03 13:10:00,168.07,168.22,168.07,168.15,6794.0,164.4299,164.5767,164.4299,164.5082,6794.0
2017-05-03 13:15:00,168.12,168.33,168.11,168.33,6709.0,164.4789,164.6843,164.4691,164.6843,6709.0
2017-05-03 13:20:00,168.32,168.53,168.32,168.35,10719.0,164.6745,164.88,164.6745,164.7039,10719.0
2017-05-03 13:25:00,168.34,168.34,168.15,168.19,8069.0,164.6941,164.6941,164.5082,164.5473,8069.0
2017-05-03 13:30:00,168.15,168.19,168.0,168.09,5685.0,164.5082,164.5473,164.3615,164.4495,5685.0
2017-05-03 13:35:00,168.03,168.04,167.95,167.99,8506.0,164.3908,164.4006,164.3125,164.3517,8506.0
2017-05-03 13:40:00,168.0,168.03,167.97,168.03,16666.0,164.3615,164.3908,164.3321,164.3908,16666.0
2017-05-03 13:45:00,168.02,168.03,167.96,168.0,32749.0,164.381,164.3908,164.3223,164.3615,32749.0
2017-05-03 13:50:00,168.01,168.05,168.0,168.01,8953.0,164.3712,164.4104,164.3615,164.3712,8953.0
2017-05-03 13:55:00,168.02,168.15,168.01,168.1,5246.0,164.381,164.5082,164.3712,164.4593,5246.0
2017-05-03 14:00:00,168.1,168.23,168.06,168.23,12357.0,164.4593,164.5865,164.4202,164.5865,12357.0
2017-05-03 14:05:00,168.25,168.37,168.24,168.27,12544.0,164.606,164.7234,164.5963,164.6256,12544.0
2017-05-03 14:10:00,168.27,168.3,168.18,168.29,11937.0,164.6256,164.655,164.5376,164.6452,11937.0
2017-05-03 14:15:00,168.27,168.27,168.09,168.09,17102.0,164.6256,164.6256,164.4495,164.4495,17102.0
2017-05-03 14:20:00,168.11,168.23,168.08,168.23,9790.0,164.4691,164.5865,164.4397,164.5865,9790.0
2017-05-03 14:25:00,168.22,168.29,168.17,168.29,16940.0,164.5767,164.6452,164.5278,164.6452,16940.0
2017-05-03 14:30:00,168.26,168.29,168.17,168.22,6181.0,164.6158,164.6452,164.5278,164.5767,6181.0
2017-05-03 14:35:00,168.21,168.21,168.11,168.12,8812.0,164.5669,164.5669,164.4691,164.4789,8812.0
2017-05-03 14:40:00,168.11,168.38,168.11,168.36,8258.0,164.4691,164.7332,164.4691,164.7137,8258.0
2017-05-03 14:45:00,168.35,168.46,168.32,168.4,7933.0,164.7039,164.8115,164.6745,164.7528,7933.0
2017-05-03 14:50:00,168.39,168.54,168.39,168.5,17053.0,164.743,164.8898,164.743,164.8506,17053.0
2017-05-03 14:55:00,168.47,168.47,168.31,168.31,6906.0,164.8213,164.8213,164.6647,164.6647,6906.0
2017-05-03 15:00:00,168.31,168.49,168.31,168.48,14263.0,164.6647,164.8409,164.6647,164.8311,14263.0
2017-05-03 15:05:00,168.48,168.49,168.39,168.39,8948.0,164.8311,164.8409,164.743,164.743,8948.0
2017-05-03 15:10:00,168.41,168.42,168.31,168.42,7723.0,164.7626,164.7724,164.6647,164.7724,7723.0
2017-05-03 15:15:00,168.4,168.42,168.35,168.42,11745.0,164.7528,164.7724,164.7039,164.7724,11745.0
2017-05-03 15:20:00,168.4,168.6,168.4,168.51,15160.0,164.7528,164.9485,164.7528,164.8604,15160.0
2017-05-03 15:25:00,168.51,168.51,168.43,168.5,11002.0,164.8604,164.8604,164.7821,164.8506,11002.0
2017-05-03 15:30:00,168.49,168.51,168.43,168.45,19205.0,164.8409,164.8604,164.7821,164.8017,19205.0
2017-05-03 15:35:00,168.45,168.45,168.4,168.45,18880.0,164.8017,164.8017,164.7528,164.8017,18880.0
2017-05-03 15:40:00,168.45,168.52,168.45,168.49,19940.0,164.8017,164.8702,164.8017,164.8409,19940.0
2017-05-03 15:45:00,168.48,168.57,168.48,168.52,21866.0,164.8311,164.9191,164.8311,164.8702,21866.0
2017-05-03 15:50:00,168.53,168.61,168.5,168.56,30608.0,164.88,164.9583,164.8506,164.9093,30608.0
2017-05-03 15:55:00,168.57,168.6,168.25,168.3,51415.0,164.9191,164.9485,164.606,164.655,51415.0
2017-05-04 09:30:00,168.36,168.85,168.13,168.65,19411.0,164.7137,165.1931,164.4886,164.9974,19411.0
2017-05-04 09:35:00,168.52,168.95,168.47,168.47,6668.0,164.8702,165.2909,164.8213,164.8213,6668.0
2017-05-04 09:40:00,168.62,168.64,168.43,168.52,3939.0,164.968,164.9876,164.7821,164.8702,3939.0
2017-05-04 09:45:00,168.45,168.61,168.39,168.53,6479.0,164.8017,164.9583,164.743,164.88,6479.0
2017-05-04 09:50:00,168.36,168.45,168.21,168.34,2913.0,164.7137,164.8017,164.5669,164.6941,2913.0
2017-05-04 09:55:00,168.29,168.58,168.22,168.49,11480.0,164.6452,164.9289,164.5767,164.8409,11480.0
2017-05-04 10:00:00,168.44,168.44,168.11,168.4,13204.0,164.7919,164.7919,164.4691,164.7528,13204.0
2017-05-04 10:05:00,168.34,168.55,168.34,168.53,10859.0,164.6941,164.8996,164.6941,164.88,10859.0
2017-05-04 10:10:00,168.56,168.85,168.54,168.58,27666.0,164.9093,165.1931,164.8898,164.9289,27666.0
2017-05-04 10:15:00,168.56,168.76,168.56,168.61,11458.0,164.9093,165.105,164.9093,164.9583,11458.0
2017-05-04 10:20:00,168.56,168.74,168.54,168.55,3954.0,164.9093,165.0854,164.8898,164.8996,3954.0
2017-05-04 10:25:00,168.57,168.67,168.52,168.66,3056.0,164.9191,165.017,164.8702,165.0072,3056.0
2017-05-04 10:30:00,168.71,168.71,168.51,168.55,7239.0,165.0561,165.0561,164.8604,164.8996,7239.0
2017-05-04 10:35:00,168.54,168.58,168.49,168.56,5896.0,164.8898,164.9289,164.8409,164.9093,5896.0
2017-05-04 10:40:00,168.5,168.53,168.34,168.47,7820.0,164.8506,164.88,164.6941,164.8213,7820.0
2017-05-04 10:45:00,168.51,168.57,168.45,168.57,10158.0,164.8604,164.9191,164.8017,164.9191,10158.0
2017-05-04 10:50:00,168.6,168.65,168.44,168.5,10722.0,164.9485,164.9974,164.7919,164.8506,10722.0
2017-05-04 10:55:00,168.5,168.76,168.5,168.74,14750.0,164.8506,165.105,164.8506,165.0854,14750.0
2017-05-04 11:00:00,168.78,168.82,168.69,168.81,8071.0,165.1246,165.1637,165.0365,165.1539,8071.0
2017-05-04 11:05:00,168.78,168.8,168.58,168.58,7879.0,165.1246,165.1441,164.9289,164.9289,7879.0
2017-05-04 11:10:00,168.63,168.65,168.57,168.64,8956.0,164.9778,164.9974,164.9191,164.9876,8956.0
2017-05-04 11:15:00,168.64,168.7,168.52,168.7,13728.0,164.9876,165.0463,164.8702,165.0463,13728.0
2017-05-04 11:20:00,168.69,168.76,168.64,168.68,8321.0,165.0365,165.105,164.9876,165.0267,8321.0
2017-05-04 11:25:00,168.71,168.78,168.65,168.67,11309.0,165.0561,165.1246,164.9974,165.017,11309.0
2017-05-04 11:30:00,168.69,168.72,168.64,168.7,2754.0,165.0365,165.0659,164.9876,165.0463,2754.0
2017-05-04 11:35:00,168.73,168.86,168.69,168.86,8918.0,165.0757,165.2028,165.0365,165.2028,8918.0
2017-05-04 11:40:00,168.86,168.96,168.86,168.96,7304.0,165.2028,165.3007,165.2028,165.3007,7304.0
2017-05-04 11:45:00,168.94,168.95,168.85,168.95,3901.0,165.2811,165.2909,165.1931,165.2909,3901.0
2017-05-04 11:50:00,168.92,169.04,168.91,169.04,4467.0,165.2615,165.3789,165.2518,165.3789,4467.0
2017-05-04 11:55:00,169.03,169.05,168.78,168.83,8879.0,165.3692,165.3887,165.1246,165.1735,8879.0
2017-05-04 12:00:00,168.86,168.91,168.57,168.57,6958.0,165.2028,165.2518,164.9191,164.9191,6958.0
2017-05-04 12:05:00,168.62,169.04,168.62,169.04,27321.0,164.968,165.3789,164.968,165.3789,27321.0
2017-05-04 12:10:00,168.99,169.03,168.91,168.92,27415.0,165.33,165.3692,165.2518,165.2615,27415.0
2017-05-04 12:15:00,168.9,169.05,168.83,168.96,43271.0,165.242,165.3887,165.1735,165.3007,43271.0
2017-05-04 12:20:00,168.97,169.1,168.92,169.09,20673.0,165.3105,165.4376,165.2615,165.4279,20673.0
2017-05-04 12:25:00,169.08,169.25,169.05,169.18,7731.0,165.4181,165.5844,165.3887,165.5159,7731.0
2017-05-04 12:30:00,169.19,169.27,169.19,169.19,10148.0,165.5257,165.604,165.5257,165.5257,10148.0
2017-05-04 12:35:00,169.19,169.2,169.06,169.13,12319.0,165.5257,165.5355,165.3985,165.467,12319.0
2017-05-04 12:40:00,169.14,169.48,169.14,169.36,16308.0,165.4768,165.8094,165.4768,165.692,16308.0
2017-05-04 12:45:00,169.35,169.4,169.28,169.38,10239.0,165.6822,165.7311,165.6137,165.7116,10239.0
2017-05-04 12:50:00,169.37,169.45,169.31,169.41,2445.0,165.7018,165.7801,165.6431,165.7409,2445.0
2017-05-04 12:55:00,169.44,169.56,169.4,169.54,8137.0,165.7703,165.8877,165.7311,165.8681,8137.0
2017-05-04 13:00:00,169.54,169.54,169.46,169.53,5868.0,165.8681,165.8681,165.7898,165.8583,5868.0
2017-05-04 13:05:00,169.55,169.58,169.45,169.51,9403.0,165.8779,165.9072,165.7801,165.8388,9403.0
2017-05-04 13:10:00,169.53,169.61,169.52,169.6,9015.0,165.8583,165.9366,165.8485,165.9268,9015.0
2017-05-04 13:15:00,169.59,169.75,169.58,169.6,10073.0,165.917,166.0736,165.9072,165.9268,10073.0
2017-05-04 13:20:00,169.6,169.67,169.6,169.63,2368.0,165.9268,165.9953,165.9268,165.9562,2368.0
2017-05-04 13:25:00,169.62,169.67,169.61,169.67,4828.0,165.9464,165.9953,165.9366,165.9953,4828.0
2017-05-04 13:30:00,169.72,169.75,169.68,169.73,16101.0,166.0442,166.0736,166.0051,166.054,16101.0
2017-05-04 13:35:00,169.71,169.76,169.69,169.71,16173.0,166.0344,166.0833,166.0149,166.0344,16173.0
2017-05-04 13:40:00,169.7,169.73,169.65,169.67,12795.0,166.0246,166.054,165.9757,165.9953,12795.0
2017-05-04 13:45:00,169.67,169.83,169.6,169.83,15469.0,165.9953,166.1518,165.9268,166.1518,15469.0
2017-05-04 13:50:00,169.88,169.88,169.71,169.79,5597.0,166.2007,166.2007,166.0344,166.1127,5597.0
2017-05-04 13:55:00,169.78,169.85,169.76,169.84,6398.0,166.1029,166.1714,166.0833,166.1616,6398.0
2017-05-04 14:00:00,169.84,169.89,169.84,169.88,4148.0,166.1616,166.2105,166.1616,166.2007,4148.0
2017-05-04 14:05:00,169.89,169.91,169.86,169.9,8971.0,166.2105,166.2301,166.1812,166.2203,8971.0
2017-05-04 14:10:00,169.92,169.94,169.84,169.89,7462.0,166.2399,166.2594,166.1616,166.2105,7462.0
2017-05-04 14:15:00,169.93,170.02,169.75,169.75,15197.0,166.2497,166.3377,166.0736,166.0736,15197.0
2017-05-04 14:20:00,169.74,169.74,169.48,169.62,8015.0,166.0638,166.0638,165.8094,165.9464,8015.0
2017-05-04 14:25:00,169.64,169.84,169.64,169.79,8969.0,165.9659,166.1616,165.9659,166.1127,8969.0
2017-05-04 14:30:00,169.79,169.96,169.79,169.87,15993.0,166.1127,166.279,166.1127,166.191,15993.0
2017-05-04 14:35:00,169.91,169.91,169.81,169.89,17876.0,166.2301,166.2301,166.1323,166.2105,17876.0
2017-05-04 14:40:00,169.87,169.92,169.85,169.85,7975.0,166.191,166.2399,166.1714,166.1714,7975.0
2017-05-04 14:45:00,169.87,170.08,169.87,170.05,13644.0,166.191,166.3964,166.191,166.3671,13644.0
2017-05-04 14:50:00,170.07,170.07,169.92,169.92,5598.0,166.3866,166.3866,166.2399,166.2399,5598.0
2017-05-04 14:55:00,169.95,169.97,169.79,169.9,7866.0,166.2692,166.2888,166.1127,166.2203,7866.0
2017-05-04 15:00:00,169.88,169.93,169.81,169.93,6293.0,166.2007,166.2497,166.1323,166.2497,6293.0
2017-05-04 15:05:00,169.9,169.91,169.74,169.75,12327.0,166.2203,166.2301,166.0638,166.0736,12327.0
2017-05-04 15:10:00,169.75,169.75,169.57,169.58,8313.0,166.0736,166.0736,165.8975,165.9072,8313.0
2017-05-04 15:15:00,169.6,169.67,169.59,169.6,7560.0,165.9268,165.9953,165.917,165.9268,7560.0
2017-05-04 15:20:00,169.61,169.67,169.61,169.61,6426.0,165.9366,165.9953,165.9366,165.9366,6426.0
2017-05-04 15:25:00,169.63,169.63,169.53,169.54,10739.0,165.9562,165.9562,165.8583,165.8681,10739.0
2017-05-04 15:30:00,169.55,169.65,169.48,169.65,13430.0,165.8779,165.9757,165.8094,165.9757,13430.0
2017-05-04 15:35:00,169.65,169.77,169.63,169.75,11972.0,165.9757,166.0931,165.9562,166.0736,11972.0
2017-05-04 15:40:00,169.74,169.85,169.71,169.84,14915.0,166.0638,166.1714,166.0344,166.1616,14915.0
2017-05-04 15:45:00,169.82,169.91,169.8,169.88,29310.0,166.142,166.2301,166.1225,166.2007,29310.0
2017-05-04 15:50:00,169.88,169.98,169.85,169.94,19233.0,166.2007,166.2986,166.1714,166.2594,19233.0
2017-05-04 15:55:00,169.92,170.24,169.87,170.17,101866.0,166.2399,166.5529,166.191,166.4845,101866.0
2017-05-05 09:30:00,170.08,170.16,169.74,169.86,20215.0,166.3964,166.4747,166.0638,166.1812,20215.0
2017-05-05 09:35:00,169.86,170.17,169.64,170.11,17155.0,166.1812,166.4845,165.9659,166.4258,17155.0
2017-05-05 09:40:00,170.23,170.26,170.05,170.2,12019.0,166.5432,166.5725,166.3671,166.5138,12019.0
2017-05-05 09:45:00,170.12,170.29,170.03,170.24,8028.0,166.4355,166.6019,166.3475,166.5529,8028.0
2017-05-05 09:50:00,170.24,170.38,170.11,170.28,29433.0,166.5529,166.6899,166.4258,166.5921,29433.0
2017-05-05 09:55:00,170.24,170.3,170.04,170.11,15525.0,166.5529,166.6116,166.3573,166.4258,15525.0
2017-05-05 10:00:00,170.07,170.13,169.96,170.05,18239.0,166.3866,166.4453,166.279,166.3671,18239.0
2017-05-05 10:05:00,170.02,170.26,169.92,170.09,30517.0,166.3377,166.5725,166.2399,166.4062,30517.0
2017-05-05 10:10:00,170.03,170.24,169.98,170.18,36753.0,166.3475,166.5529,166.2986,166.4942,36753.0
2017-05-05 10:15:00,170.13,170.22,170.06,170.11,51822.0,166.4453,166.5334,166.3768,166.4258,51822.0
2017-05-05 10:20:00,170.11,170.19,170.09,170.15,4900.0,166.4258,166.504,166.4062,166.4649,4900.0
2017-05-05 10:25:00,170.2,170.26,170.08,170.14,10077.0,166.5138,166.5725,166.3964,166.4551,10077.0
2017-05-05 10:30:00,170.14,170.26,170.06,170.16,95599.0,166.4551,166.5725,166.3768,166.4747,95599.0
2017-05-05 10:35:00,170.17,170.35,170.17,170.31,8776.0,166.4845,166.6606,166.4845,166.6214,8776.0
2017-05-05 10:40:00,170.31,170.31,170.11,170.22,16630.0,166.6214,166.6214,166.4258,166.5334,16630.0
2017-05-05 10:45:00,170.22,170.28,170.15,170.16,12347.0,166.5334,166.5921,166.4649,166.4747,12347.0
2017-05-05 10:50:00,170.19,170.22,170.14,170.17,15543.0,166.504,166.5334,166.4551,166.4845,15543.0
2017-05-05 10:55:00,170.17,170.21,170.13,170.16,35693.0,166.4845,166.5236,166.4453,166.4747,35693.0
2017-05-05 11:00:00,170.15,170.22,170.14,170.18,34367.0,166.4649,166.5334,166.4551,166.4942,34367.0
2017-05-05 11:05:00,170.17,170.21,170.15,170.17,21842.0,166.4845,166.5236,166.4649,166.4845,21842.0
2017-05-05 11:10:00,170.2,170.22,170.15,170.17,5013.0,166.5138,166.5334,166.4649,166.4845,5013.0
2017-05-05 11:15:00,170.17,170.23,170.16,170.17,13958.0,166.4845,166.5432,166.4747,166.4845,13958.0
2017-05-05 11:20:00,170.19,170.23,170.16,170.21,37128.0,166.504,166.5432,166.4747,166.5236,37128.0
2017-05-05 11:25:00,170.23,170.26,170.18,170.22,3330.0,166.5432,166.5725,166.4942,166.5334,3330.0
2017-05-05 11:30:00,170.21,170.26,170.17,170.25,3055.0,166.5236,166.5725,166.4845,166.5627,3055.0
2017-05-05 11:35:00,170.22,170.28,170.16,170.28,13086.0,166.5334,166.5921,166.4747,166.5921,13086.0
2017-05-05 11:40:00,170.27,170.29,170.19,170.27,9842.0,166.5823,166.6019,166.504,166.5823,9842.0
2017-05-05 11:45:00,170.25,170.34,170.23,170.33,7569.0,166.5627,166.6508,166.5432,166.641,7569.0
2017-05-05 11:50:00,170.34,170.34,170.25,170.34,5104.0,166.6508,166.6508,166.5627,166.6508,5104.0
2017-05-05 11:55:00,170.34,170.4,170.32,170.37,2406.0,166.6508,166.7095,166.6312,166.6801,2406.0
2017-05-05 12:00:00,170.33,170.39,170.29,170.36,6068.0,166.641,166.6997,166.6019,166.6703,6068.0
2017-05-05 12:05:00,170.37,170.41,170.3,170.34,4902.0,166.6801,166.7193,166.6116,166.6508,4902.0
2017-05-05 12:10:00,170.34,170.38,170.32,170.36,1400.0,166.6508,166.6899,166.6312,166.6703,1400.0
2017-05-05 12:15:00,170.35,170.35,170.3,170.31,6563.0,166.6606,166.6606,166.6116,166.6214,6563.0
2017-05-05 12:20:00,170.31,170.31,170.26,170.29,5203.0,166.6214,166.6214,166.5725,166.6019,5203.0
2017-05-05 12:25:00,170.3,170.35,170.29,170.34,2400.0,166.6116,166.6606,166.6019,166.6508,2400.0
2017-05-05 12:30:00,170.31,170.32,170.15,170.24,18405.0,166.6214,166.6312,166.4649,166.5529,18405.0
2017-05-05 12:35:00,170.25,170.33,170.23,170.33,1997.0,166.5627,166.641,166.5432,166.641,1997.0
2017-05-05 12:40:00,170.32,170.36,170.29,170.36,7807.0,166.6312,166.6703,166.6019,166.6703,7807.0
2017-05-05 12:45:00,170.39,170.43,170.36,170.4,5653.0,166.6997,166.7388,166.6703,166.7095,5653.0
2017-05-05 12:50:00,170.41,170.43,170.34,170.4,5602.0,166.7193,166.7388,166.6508,166.7095,5602.0
2017-05-05 12:55:00,170.39,170.4,170.31,170.39,4448.0,166.6997,166.7095,166.6214,166.6997,4448.0
2017-05-05 13:00:00,170.37,170.39,170.31,170.33,2717.0,166.6801,166.6997,166.6214,166.641,2717.0
2017-05-05 13:05:00,170.3,170.33,170.28,170.28,2300.0,166.6116,166.641,166.5921,166.5921,2300.0
2017-05-05 13:10:00,170.28,170.32,170.22,170.32,8699.0,166.5921,166.6312,166.5334,166.6312,8699.0
2017-05-05 13:15:00,170.3,170.3,170.24,170.24,4420.0,166.6116,166.6116,166.5529,166.5529,4420.0
2017-05-05 13:20:00,170.24,170.27,170.22,170.22,3677.0,166.5529,166.5823,166.5334,166.5334,3677.0
2017-05-05 13:25:00,170.24,170.25,170.21,170.21,5189.0,166.5529,166.5627,166.5236,166.5236,5189.0
2017-05-05 13:30:00,170.22,170.3,170.2,170.23,5316.0,166.5334,166.6116,166.5138,166.5432,5316.0
2017-05-05 13:35:00,170.23,170.34,170.22,170.34,3928.0,166.5432,166.6508,166.5334,166.6508,3928.0
2017-05-05 13:40:00,170.36,170.36,170.26,170.28,6100.0,166.6703,166.6703,166.5725,166.5921,6100.0
2017-05-05 13:45:00,170.27,170.36,170.25,170.36,4310.0,166.5823,166.6703,166.5627,166.6703,4310.0
2017-05-05 13:50:00,170.39,170.42,170.34,170.39,6063.0,166.6997,166.7291,166.6508,166.6997,6063.0
2017-05-05 13:55:00,170.38,170.38,170.28,170.3,15501.0,166.6899,166.6899,166.5921,166.6116,15501.0
2017-05-05 14:00:00,170.29,170.39,170.25,170.36,10464.0,166.6019,166.6997,166.5627,166.6703,10464.0
2017-05-05 14:05:00,170.38,170.38,170.31,170.34,4751.0,166.6899,166.6899,166.6214,166.6508,4751.0
2017-05-05 14:10:00,170.31,170.31,170.22,170.24,7093.0,166.6214,166.6214,166.5334,166.5529,7093.0
2017-05-05 14:15:00,170.26,170.28,170.21,170.27,4630.0,166.5725,166.5921,166.5236,166.5823,4630.0
2017-05-05 14:20:00,170.22,170.28,170.2,170.25,5554.0,166.5334,166.5921,166.5138,166.5627,5554.0
2017-05-05 14:25:00,170.25,170.45,170.23,170.34,36716.0,166.5627,166.7584,166.5432,166.6508,36716.0
2017-05-05 14:30:00,170.34,170.41,170.32,170.33,9577.0,166.6508,166.7193,166.6312,166.641,9577.0
2017-05-05 14:35:00,170.33,170.39,170.3,170.37,19548.0,166.641,166.6997,166.6116,166.6801,19548.0
2017-05-05 14:40:00,170.37,170.41,170.34,170.37,8069.0,166.6801,166.7193,166.6508,166.6801,8069.0
2017-05-05 14:45:00,170.36,170.45,170.35,170.45,6924.0,166.6703,166.7584,166.6606,166.7584,6924.0
2017-05-05 14:50:00,170.45,170.6,170.45,170.58,7078.0,166.7584,166.9052,166.7584,166.8856,7078.0
2017-05-05 14:55:00,170.56,170.63,170.55,170.56,11771.0,166.866,166.9345,166.8562,166.866,11771.0
2017-05-05 15:00:00,170.56,170.69,170.54,170.69,65979.0,166.866,166.9932,166.8465,166.9932,65979.0
2017-05-05 15:05:00,170.69,170.99,170.64,170.98,64329.0,166.9932,167.2867,166.9443,167.2769,64329.0
2017-05-05 15:10:00,170.96,171.02,170.93,170.95,31233.0,167.2574,167.3161,167.228,167.2476,31233.0
2017-05-05 15:15:00,170.95,171.0,170.94,170.97,29464.0,167.2476,167.2965,167.2378,167.2671,29464.0
2017-05-05 15:20:00,170.97,170.99,170.95,170.96,30774.0,167.2671,167.2867,167.2476,167.2574,30774.0
2017-05-05 15:25:00,170.97,171.01,170.96,170.97,22584.0,167.2671,167.3063,167.2574,167.2671,22584.0
2017-05-05 15:30:00,170.97,171.01,170.96,171.01,15802.0,167.2671,167.3063,167.2574,167.3063,15802.0
2017-05-05 15:35:00,171.0,171.0,170.95,171.0,37054.0,167.2965,167.2965,167.2476,167.2965,37054.0
2017-05-05 15:40:00,170.98,171.0,170.91,170.97,51059.0,167.2769,167.2965,167.2084,167.2671,51059.0
2017-05-05 15:45:00,170.99,171.0,170.95,170.97,43188.0,167.2867,167.2965,167.2476,167.2671,43188.0
2017-05-05 15:50:00,170.98,171.15,170.96,171.02,37140.0,167.2769,167.4432,167.2574,167.3161,37140.0
2017-05-05 15:55:00,171.03,171.09,170.98,171.09,40079.0,167.3258,167.3845,167.2769,167.3845,40079.0
2017-05-08 09:30:00,171.43,171.62,171.14,171.23,20846.0,167.7172,167.9031,167.4335,167.5215,20846.0
2017-05-08 09:35:00,171.26,171.49,171.25,171.37,29915.0,167.5509,167.7759,167.5411,167.6585,29915.0
2017-05-08 09:40:00,171.36,171.53,171.27,171.34,14374.0,167.6487,167.815,167.5606,167.6291,14374.0
2017-05-08 09:45:00,171.33,171.47,171.28,171.43,35170.0,167.6193,167.7563,167.5704,167.7172,35170.0
2017-05-08 09:50:00,171.4,171.45,171.36,171.42,26160.0,167.6878,167.7367,167.6487,167.7074,26160.0
2017-05-08 09:55:00,171.4,171.48,171.35,171.38,34445.0,167.6878,167.7661,167.6389,167.6683,34445.0
2017-05-08 10:00:00,171.36,171.44,171.35,171.37,49039.0,167.6487,167.727,167.6389,167.6585,49039.0
2017-05-08 10:05:00,171.39,171.63,171.36,171.59,56339.0,167.678,167.9128,167.6487,167.8737,56339.0
2017-05-08 10:10:00,171.56,171.56,171.38,171.47,25399.0,167.8444,167.8444,167.6683,167.7563,25399.0
2017-05-08 10:15:00,171.46,171.62,171.43,171.6,34723.0,167.7465,167.9031,167.7172,167.8835,34723.0
2017-05-08 10:20:00,171.55,171.58,171.41,171.5,11584.0,167.8346,167.8639,167.6976,167.7857,11584.0
2017-05-08 10:25:00,171.53,171.58,171.46,171.51,12349.0,167.815,167.8639,167.7465,167.7954,12349.0
2017-05-08 10:30:00,171.54,171.67,171.4,171.4,26478.0,167.8248,167.952,167.6878,167.6878,26478.0
2017-05-08 10:35:00,171.41,171.52,171.38,171.45,28731.0,167.6976,167.8052,167.6683,167.7367,28731.0
2017-05-08 10:40:00,171.43,171.56,171.43,171.49,11772.0,167.7172,167.8444,167.7172,167.7759,11772.0
2017-05-08 10:45:00,171.45,171.55,171.45,171.5,22686.0,167.7367,167.8346,167.7367,167.7857,22686.0
2017-05-08 10:50:00,171.51,171.61,171.39,171.44,82594.0,167.7954,167.8933,167.678,167.727,82594.0
2017-05-08 10:55:00,171.42,171.45,171.38,171.4,61001.0,167.7074,167.7367,167.6683,167.6878,61001.0
2017-05-08 11:00:00,171.4,171.43,171.05,171.06,35271.0,167.6878,167.7172,167.3454,167.3552,35271.0
2017-05-08 11:05:00,171.03,171.09,170.9,170.92,10157.0,167.3258,167.3845,167.1987,167.2182,10157.0
2017-05-08 11:10:00,170.9,170.96,170.88,170.89,9197.0,167.1987,167.2574,167.1791,167.1889,9197.0
2017-05-08 11:15:00,170.86,170.88,170.79,170.86,7675.0,167.1595,167.1791,167.091,167.1595,7675.0
2017-05-08 11:20:00,170.85,170.94,170.77,170.87,39886.0,167.1497,167.2378,167.0715,167.1693,39886.0
2017-05-08 11:25:00,170.85,170.88,170.82,170.83,33342.0,167.1497,167.1791,167.1204,167.1302,33342.0
2017-05-08 11:30:00,170.84,170.91,170.83,170.83,22371.0,167.14,167.2084,167.1302,167.1302,22371.0
2017-05-08 11:35:00,170.85,170.9,170.82,170.9,71671.0,167.1497,167.1987,167.1204,167.1987,71671.0
2017-05-08 11:40:00,170.89,170.89,170.83,170.87,5519.0,167.1889,167.1889,167.1302,167.1693,5519.0
2017-05-08 11:45:00,170.87,170.88,170.82,170.84,21282.0,167.1693,167.1791,167.1204,167.14,21282.0
2017-05-08 11:50:00,170.85,170.89,170.83,170.83,11626.0,167.1497,167.1889,167.1302,167.1302,11626.0
2017-05-08 11:55:00,170.85,170.87,170.8,170.84,31030.0,167.1497,167.1693,167.1008,167.14,31030.0
2017-05-08 12:00:00,170.84,170.87,170.83,170.87,18659.0,167.14,167.1693,167.1302,167.1693,18659.0
2017-05-08 12:05:00,170.86,170.87,170.83,170.83,19879.0,167.1595,167.1693,167.1302,167.1302,19879.0
2017-05-08 12:10:00,170.84,170.87,170.82,170.85,46893.0,167.14,167.1693,167.1204,167.1497,46893.0
2017-05-08 12:15:00,170.84,170.99,170.83,170.95,18740.0,167.14,167.2867,167.1302,167.2476,18740.0
2017-05-08 12:20:00,170.96,171.05,170.92,170.92,7520.0,167.2574,167.3454,167.2182,167.2182,7520.0
2017-05-08 12:25:00,170.94,170.96,170.86,170.86,9922.0,167.2378,167.2574,167.1595,167.1595,9922.0
2017-05-08 12:30:00,170.88,170.89,170.59,170.69,21511.0,167.1791,167.1889,166.8954,166.9932,21511.0
2017-05-08 12:35:00,170.68,170.68,170.58,170.61,6126.0,166.9834,166.9834,166.8856,166.9149,6126.0
2017-05-08 12:40:00,170.62,170.67,170.58,170.65,7609.0,166.9247,166.9736,166.8856,166.9541,7609.0
2017-05-08 12:45:00,170.62,170.67,170.58,170.59,2729.0,166.9247,166.9736,166.8856,166.8954,2729.0
2017-05-08 12:50:00,170.59,170.7,170.58,170.67,6286.0,166.8954,167.003,166.8856,166.9736,6286.0
2017-05-08 12:55:00,170.65,170.65,170.56,170.56,5430.0,166.9541,166.9541,166.866,166.866,5430.0
2017-05-08 13:00:00,170.56,170.59,170.48,170.51,10910.0,166.866,166.8954,166.7878,166.8171,10910.0
2017-05-08 13:05:00,170.52,170.54,170.44,170.44,11493.0,166.8269,166.8465,166.7486,166.7486,11493.0
2017-05-08 13:10:00,170.45,170.49,170.4,170.4,5925.0,166.7584,166.7975,166.7095,166.7095,5925.0
2017-05-08 13:15:00,170.4,170.6,170.39,170.58,8428.0,166.7095,166.9052,166.6997,166.8856,8428.0
2017-05-08 13:20:00,170.59,170.63,170.56,170.58,4100.0,166.8954,166.9345,166.866,166.8856,4100.0
2017-05-08 13:25:00,170.6,170.63,170.58,170.61,4596.0,166.9052,166.9345,166.8856,166.9149,4596.0
2017-05-08 13:30:00,170.61,170.63,170.54,170.54,5982.0,166.9149,166.9345,166.8465,166.8465,5982.0
2017-05-08 13:35:00,170.55,170.6,170.53,170.6,11303.0,166.8562,166.9052,166.8367,166.9052,11303.0
2017-05-08 13:40:00,170.64,170.77,170.64,170.73,6032.0,166.9443,167.0715,166.9443,167.0323,6032.0
2017-05-08 13:45:00,170.74,170.74,170.66,170.66,4405.0,167.0421,167.0421,166.9639,166.9639,4405.0
2017-05-08 13:50:00,170.66,170.66,170.36,170.36,9992.0,166.9639,166.9639,166.6703,166.6703,9992.0
2017-05-08 13:55:00,170.39,170.4,170.31,170.31,6825.0,166.6997,166.7095,166.6214,166.6214,6825.0
2017-05-08 14:00:00,170.34,170.35,170.25,170.26,16916.0,166.6508,166.6606,166.5627,166.5725,16916.0
2017-05-08 14:05:00,170.27,170.29,170.19,170.27,9342.0,166.5823,166.6019,166.504,166.5823,9342.0
2017-05-08 14:10:00,170.27,170.3,170.26,170.26,5393.0,166.5823,166.6116,166.5725,166.5725,5393.0
2017-05-08 14:15:00,170.25,170.38,170.24,170.35,14953.0,166.5627,166.6899,166.5529,166.6606,14953.0
2017-05-08 14:20:00,170.36,170.39,170.34,170.37,63799.0,166.6703,166.6997,166.6508,166.6801,63799.0
2017-05-08 14:25:00,170.37,170.4,170.36,170.38,6177.0,166.6801,166.7095,166.6703,166.6899,6177.0
2017-05-08 14:30:00,170.38,170.4,170.33,170.35,8608.0,166.6899,166.7095,166.641,166.6606,8608.0
2017-05-08 14:35:00,170.37,170.38,170.35,170.38,5153.0,166.6801,166.6899,166.6606,166.6899,5153.0
2017-05-08 14:40:00,170.37,170.38,170.34,170.37,15130.0,166.6801,166.6899,166.6508,166.6801,15130.0
2017-05-08 14:45:00,170.38,170.4,170.36,170.39,5981.0,166.6899,166.7095,166.6703,166.6997,5981.0
2017-05-08 14:50:00,170.39,170.47,170.39,170.46,5675.0,166.6997,166.778,166.6997,166.7682,5675.0
2017-05-08 14:55:00,170.46,170.47,170.4,170.42,4698.0,166.7682,166.778,166.7095,166.7291,4698.0
2017-05-08 15:00:00,170.42,170.43,170.24,170.24,29354.0,166.7291,166.7388,166.5529,166.5529,29354.0
2017-05-08 15:05:00,170.25,170.27,170.18,170.2,12778.0,166.5627,166.5823,166.4942,166.5138,12778.0
2017-05-08 15:10:00,170.21,170.25,170.21,170.25,8137.0,166.5236,166.5627,166.5236,166.5627,8137.0
2017-05-08 15:15:00,170.24,170.28,170.21,170.22,7647.0,166.5529,166.5921,166.5236,166.5334,7647.0
2017-05-08 15:20:00,170.21,170.21,170.17,170.18,9947.0,166.5236,166.5236,166.4845,166.4942,9947.0
2017-05-08 15:25:00,170.16,170.16,170.09,170.1,7599.0,166.4747,166.4747,166.4062,166.416,7599.0
2017-05-08 15:30:00,170.09,170.09,170.08,170.08,17417.0,166.4062,166.4062,166.3964,166.3964,17417.0
2017-05-08 15:35:00,170.09,170.09,169.9,169.94,27883.0,166.4062,166.4062,166.2203,166.2594,27883.0
2017-05-08 15:40:00,169.95,170.03,169.89,169.9,22233.0,166.2692,166.3475,166.2105,166.2203,22233.0
2017-05-08 15:45:00,169.89,170.0,169.79,169.97,44938.0,166.2105,166.3181,166.1127,166.2888,44938.0
2017-05-08 15:50:00,169.98,170.15,169.98,170.14,34595.0,166.2986,166.4649,166.2986,166.4551,34595.0
2017-05-08 15:55:00,170.14,170.31,169.92,170.27,254820.0,166.4551,166.6214,166.2399,166.5823,254820.0
2017-05-09 09:30:00,171.67,172.94,171.0,172.81,87787.0,167.952,169.1945,167.2965,169.0673,87787.0
2017-05-09 09:35:00,172.68,173.17,172.55,173.11,34241.0,168.9401,169.4195,168.8129,169.3608,34241.0
2017-05-09 09:40:00,173.07,173.1,172.66,172.94,16920.0,169.3217,169.351,168.9205,169.1945,16920.0
2017-05-09 09:45:00,172.86,173.21,172.86,172.91,19685.0,169.1162,169.4586,169.1162,169.1651,19685.0
2017-05-09 09:50:00,172.85,172.85,172.61,172.7,17851.0,169.1064,169.1064,168.8716,168.9597,17851.0
2017-05-09 09:55:00,172.7,172.7,172.24,172.32,19067.0,168.9597,168.9597,168.5096,168.5879,19067.0
2017-05-09 10:00:00,172.3,172.69,172.29,172.68,20668.0,168.5683,168.9499,168.5585,168.9401,20668.0
2017-05-09 10:05:00,172.68,172.87,172.67,172.69,15076.0,168.9401,169.126,168.9303,168.9499,15076.0
2017-05-09 10:10:00,172.71,172.71,172.27,172.27,13317.0,168.9695,168.9695,168.539,168.539,13317.0
2017-05-09 10:15:00,172.24,172.26,172.11,172.11,16579.0,168.5096,168.5292,168.3824,168.3824,16579.0
2017-05-09 10:20:00,172.14,172.16,172.03,172.14,26912.0,168.4118,168.4314,168.3042,168.4118,26912.0
2017-05-09 10:25:00,172.17,172.42,172.09,172.42,13867.0,168.4411,168.6857,168.3629,168.6857,13867.0
2017-05-09 10:30:00,172.38,172.46,172.31,172.36,7491.0,168.6466,168.7249,168.5781,168.627,7491.0
2017-05-09 10:35:00,172.37,172.4,172.32,172.36,15616.0,168.6368,168.6662,168.5879,168.627,15616.0
2017-05-09 10:40:00,172.36,172.41,172.28,172.36,22187.0,168.627,168.676,168.5488,168.627,22187.0
2017-05-09 10:45:00,172.35,172.4,172.29,172.35,12121.0,168.6173,168.6662,168.5585,168.6173,12121.0
2017-05-09 10:50:00,172.35,172.53,172.35,172.45,12154.0,168.6173,168.7934,168.6173,168.7151,12154.0
2017-05-09 10:55:00,172.42,172.47,172.37,172.44,18951.0,168.6857,168.7347,168.6368,168.7053,18951.0
2017-05-09 11:00:00,172.47,172.85,172.44,172.85,15924.0,168.7347,169.1064,168.7053,169.1064,15924.0
2017-05-09 11:05:00,172.8,173.07,172.79,173.05,18905.0,169.0575,169.3217,169.0477,169.3021,18905.0
2017-05-09 11:10:00,173.0,173.07,172.99,172.99,14475.0,169.2532,169.3217,169.2434,169.2434,14475.0
2017-05-09 11:15:00,172.99,173.03,172.96,173.01,6618.0,169.2434,169.2825,169.214,169.263,6618.0
2017-05-09 11:20:00,173.03,173.04,172.94,173.0,7044.0,169.2825,169.2923,169.1945,169.2532,7044.0
2017-05-09 11:25:00,173.0,173.19,172.96,173.19,19318.0,169.2532,169.4391,169.214,169.4391,19318.0
2017-05-09 11:30:00,173.19,173.21,173.1,173.13,12624.0,169.4391,169.4586,169.351,169.3804,12624.0
2017-05-09 11:35:00,173.11,173.11,172.86,172.89,22175.0,169.3608,169.3608,169.1162,169.1456,22175.0
2017-05-09 11:40:00,172.9,172.93,172.86,172.86,8150.0,169.1553,169.1847,169.1162,169.1162,8150.0
2017-05-09 11:45:00,172.86,172.98,172.84,172.98,28222.0,169.1162,169.2336,169.0966,169.2336,28222.0
2017-05-09 11:50:00,172.98,172.99,172.89,172.95,10088.0,169.2336,169.2434,169.1456,169.2043,10088.0
2017-05-09 11:55:00,172.95,173.0,172.93,173.0,6611.0,169.2043,169.2532,169.1847,169.2532,6611.0
2017-05-09 12:00:00,173.0,173.02,172.91,172.99,12826.0,169.2532,169.2727,169.1651,169.2434,12826.0
2017-05-09 12:05:00,172.97,173.13,172.97,173.13,7023.0,169.2238,169.3804,169.2238,169.3804,7023.0
2017-05-09 12:10:00,173.13,173.17,173.11,173.15,7555.0,169.3804,169.4195,169.3608,169.3999,7555.0
2017-05-09 12:15:00,173.17,173.19,173.07,173.08,6092.0,169.4195,169.4391,169.3217,169.3314,6092.0
2017-05-09 12:20:00,173.08,173.11,173.04,173.1,7138.0,169.3314,169.3608,169.2923,169.351,7138.0
2017-05-09 12:25:00,173.09,173.13,173.0,173.1,7007.0,169.3412,169.3804,169.2532,169.351,7007.0
2017-05-09 12:30:00,173.1,173.12,172.95,172.95,6943.0,169.351,169.3706,169.2043,169.2043,6943.0
2017-05-09 12:35:00,172.95,172.95,172.82,172.85,17238.0,169.2043,169.2043,169.0771,169.1064,17238.0
2017-05-09 12:40:00,172.85,172.85,172.71,172.71,7735.0,169.1064,169.1064,168.9695,168.9695,7735.0
2017-05-09 12:45:00,172.69,172.71,172.6,172.6,8650.0,168.9499,168.9695,168.8618,168.8618,8650.0
2017-05-09 12:50:00,172.62,172.62,172.43,172.5,23473.0,168.8814,168.8814,168.6955,168.764,23473.0
2017-05-09 12:55:00,172.49,172.52,172.44,172.47,6250.0,168.7542,168.7836,168.7053,168.7347,6250.0
2017-05-09 13:00:00,172.46,172.51,172.43,172.43,9623.0,168.7249,168.7738,168.6955,168.6955,9623.0
2017-05-09 13:05:00,172.42,172.42,172.23,172.23,5263.0,168.6857,168.6857,168.4998,168.4998,5263.0
2017-05-09 13:10:00,172.23,172.23,172.04,172.04,4538.0,168.4998,168.4998,168.314,168.314,4538.0
2017-05-09 13:15:00,172.04,172.06,171.75,171.81,20099.0,168.314,168.3335,168.0302,168.0889,20099.0
2017-05-09 13:20:00,171.83,171.84,171.71,171.71,6634.0,168.1085,168.1183,167.9911,167.9911,6634.0
2017-05-09 13:25:00,171.71,171.73,171.59,171.67,10084.0,167.9911,168.0107,167.8737,167.952,10084.0
2017-05-09 13:30:00,171.67,171.72,171.58,171.58,6898.0,167.952,168.0009,167.8639,167.8639,6898.0
2017-05-09 13:35:00,171.61,171.74,171.57,171.66,8408.0,167.8933,168.0205,167.8541,167.9422,8408.0
2017-05-09 13:40:00,171.69,171.7,171.59,171.62,9729.0,167.9715,167.9813,167.8737,167.9031,9729.0
2017-05-09 13:45:00,171.63,171.68,171.41,171.5,21325.0,167.9128,167.9618,167.6976,167.7857,21325.0
2017-05-09 13:50:00,171.5,171.56,171.34,171.42,10063.0,167.7857,167.8444,167.6291,167.7074,10063.0
2017-05-09 13:55:00,171.42,171.46,171.3,171.31,9253.0,167.7074,167.7465,167.59,167.5998,9253.0
2017-05-09 14:00:00,171.32,171.39,171.26,171.26,12567.0,167.6096,167.678,167.5509,167.5509,12567.0
2017-05-09 14:05:00,171.27,171.28,171.16,171.17,9568.0,167.5606,167.5704,167.453,167.4628,9568.0
2017-05-09 14:10:00,171.16,171.2,171.11,171.15,10657.0,167.453,167.4922,167.4041,167.4432,10657.0
2017-05-09 14:15:00,171.15,171.27,171.15,171.22,11478.0,167.4432,167.5606,167.4432,167.5117,11478.0
2017-05-09 14:20:00,171.21,171.28,171.18,171.22,10962.0,167.5019,167.5704,167.4726,167.5117,10962.0
2017-05-09 14:25:00,171.25,171.39,171.25,171.39,19593.0,167.5411,167.678,167.5411,167.678,19593.0
2017-05-09 14:30:00,171.39,171.58,171.39,171.57,19699.0,167.678,167.8639,167.678,167.8541,19699.0
2017-05-09 14:35:00,171.53,171.62,171.48,171.6,11675.0,167.815,167.9031,167.7661,167.8835,11675.0
2017-05-09 14:40:00,171.62,171.68,171.51,171.54,12126.0,167.9031,167.9618,167.7954,167.8248,12126.0
2017-05-09 14:45:00,171.55,171.61,171.49,171.6,19268.0,167.8346,167.8933,167.7759,167.8835,19268.0
2017-05-09 14:50:00,171.65,171.88,171.64,171.88,9658.0,167.9324,168.1574,167.9226,168.1574,9658.0
2017-05-09 14:55:00,171.89,171.94,171.8,171.8,12396.0,168.1672,168.2161,168.0792,168.0792,12396.0
2017-05-09 15:00:00,171.78,171.88,171.75,171.87,9986.0,168.0596,168.1574,168.0302,168.1476,9986.0
2017-05-09 15:05:00,171.84,171.91,171.81,171.86,9179.0,168.1183,168.1868,168.0889,168.1379,9179.0
2017-05-09 15:10:00,171.85,171.9,171.81,171.89,9855.0,168.1281,168.177,168.0889,168.1672,9855.0
2017-05-09 15:15:00,171.9,171.94,171.86,171.9,15410.0,168.177,168.2161,168.1379,168.177,15410.0
2017-05-09 15:20:00,171.91,171.93,171.86,171.93,9240.0,168.1868,168.2063,168.1379,168.2063,9240.0
2017-05-09 15:25:00,171.91,172.01,171.91,171.96,16287.0,168.1868,168.2846,168.1868,168.2357,16287.0
2017-05-09 15:30:00,171.95,171.98,171.84,171.88,25279.0,168.2259,168.2553,168.1183,168.1574,25279.0
2017-05-09 15:35:00,171.88,171.92,171.79,171.85,26635.0,168.1574,168.1966,168.0694,168.1281,26635.0
2017-05-09 15:40:00,171.85,171.92,171.76,171.82,21631.0,168.1281,168.1966,168.04,168.0987,21631.0
2017-05-09 15:45:00,171.85,171.97,171.85,171.96,31891.0,168.1281,168.2455,168.1281,168.2357,31891.0
2017-05-09 15:50:00,171.96,172.08,171.95,172.08,30957.0,168.2357,168.3531,168.2259,168.3531,30957.0
2017-05-09 15:55:00,172.07,172.2,172.03,172.11,58860.0,168.3433,168.4705,168.3042,168.3824,58860.0
2017-05-10 09:30:00,170.94,172.67,170.94,172.02,47713.0,167.2378,168.9303,167.2378,168.2944,47713.0
2017-05-10 09:35:00,171.88,172.21,171.42,171.67,14432.0,168.1574,168.4803,167.7074,167.952,14432.0
2017-05-10 09:40:00,171.65,171.65,171.09,171.09,14165.0,167.9324,167.9324,167.3845,167.3845,14165.0
2017-05-10 09:45:00,171.01,171.22,170.82,170.83,6524.0,167.3063,167.5117,167.1204,167.1302,6524.0
2017-05-10 09:50:00,170.76,170.95,170.66,170.91,18033.0,167.0617,167.2476,166.9639,167.2084,18033.0
2017-05-10 09:55:00,170.91,170.99,170.62,170.67,12578.0,167.2084,167.2867,166.9247,166.9736,12578.0
2017-05-10 10:00:00,170.66,170.94,170.62,170.75,22137.0,166.9639,167.2378,166.9247,167.0519,22137.0
2017-05-10 10:05:00,170.75,170.82,170.49,170.5,22893.0,167.0519,167.1204,166.7975,166.8073,22893.0
2017-05-10 10:10:00,170.5,171.21,170.5,171.12,43156.0,166.8073,167.5019,166.8073,167.4139,43156.0
2017-05-10 10:15:00,171.13,171.16,170.71,170.71,25742.0,167.4237,167.453,167.0128,167.0128,25742.0
2017-05-10 10:20:00,170.7,170.73,170.54,170.6,15036.0,167.003,167.0323,166.8465,166.9052,15036.0
2017-05-10 10:25:00,170.6,170.64,170.5,170.61,27979.0,166.9052,166.9443,166.8073,166.9149,27979.0
2017-05-10 10:30:00,170.61,170.72,170.53,170.72,63704.0,166.9149,167.0226,166.8367,167.0226,63704.0
2017-05-10 10:35:00,170.76,170.81,170.55,170.65,28154.0,167.0617,167.1106,166.8562,166.9541,28154.0
2017-05-10 10:40:00,170.64,170.78,170.62,170.69,47064.0,166.9443,167.0813,166.9247,166.9932,47064.0
2017-05-10 10:45:00,170.69,170.71,170.61,170.67,49449.0,166.9932,167.0128,166.9149,166.9736,49449.0
2017-05-10 10:50:00,170.66,170.76,170.63,170.67,48058.0,166.9639,167.0617,166.9345,166.9736,48058.0
2017-05-10 10:55:00,170.68,170.71,170.63,170.65,70704.0,166.9834,167.0128,166.9345,166.9541,70704.0
2017-05-10 11:00:00,170.65,170.66,170.28,170.28,40526.0,166.9541,166.9639,166.5921,166.5921,40526.0
2017-05-10 11:05:00,170.29,170.48,170.2,170.48,16799.0,166.6019,166.7878,166.5138,166.7878,16799.0
2017-05-10 11:10:00,170.46,170.48,170.36,170.38,16211.0,166.7682,166.7878,166.6703,166.6899,16211.0
2017-05-10 11:15:00,170.4,170.46,170.38,170.4,10638.0,166.7095,166.7682,166.6899,166.7095,10638.0
2017-05-10 11:20:00,170.41,170.44,170.29,170.33,21578.0,166.7193,166.7486,166.6019,166.641,21578.0
2017-05-10 11:25:00,170.33,170.54,170.3,170.52,22452.0,166.641,166.8465,166.6116,166.8269,22452.0
2017-05-10 11:30:00,170.52,170.7,170.51,170.55,22889.0,166.8269,167.003,166.8171,166.8562,22889.0
2017-05-10 11:35:00,170.55,170.59,170.47,170.52,15528.0,166.8562,166.8954,166.778,166.8269,15528.0
2017-05-10 11:40:00,170.54,170.57,170.47,170.51,8350.0,166.8465,166.8758,166.778,166.8171,8350.0
2017-05-10 11:45:00,170.54,170.71,170.49,170.71,18881.0,166.8465,167.0128,166.7975,167.0128,18881.0
2017-05-10 11:50:00,170.67,170.7,170.57,170.62,10926.0,166.9736,167.003,166.8758,166.9247,10926.0
2017-05-10 11:55:00,170.66,170.76,170.64,170.74,7248.0,166.9639,167.0617,166.9443,167.0421,7248.0
2017-05-10 12:00:00,170.72,170.77,170.66,170.74,5575.0,167.0226,167.0715,166.9639,167.0421,5575.0
2017-05-10 12:05:00,170.74,170.74,170.62,170.67,7948.0,167.0421,167.0421,166.9247,166.9736,7948.0
2017-05-10 12:10:00,170.71,170.72,170.66,170.7,5382.0,167.0128,167.0226,166.9639,167.003,5382.0
2017-05-10 12:15:00,170.71,170.84,170.71,170.8,22973.0,167.0128,167.14,167.0128,167.1008,22973.0
2017-05-10 12:20:00,170.83,170.95,170.83,170.9,6310.0,167.1302,167.2476,167.1302,167.1987,6310.0
2017-05-10 12:25:00,170.9,170.92,170.84,170.84,10947.0,167.1987,167.2182,167.14,167.14,10947.0
2017-05-10 12:30:00,170.82,170.84,170.76,170.77,2318.0,167.1204,167.14,167.0617,167.0715,2318.0
2017-05-10 12:35:00,170.77,170.77,170.64,170.67,14058.0,167.0715,167.0715,166.9443,166.9736,14058.0
2017-05-10 12:40:00,170.65,170.78,170.64,170.78,3405.0,166.9541,167.0813,166.9443,167.0813,3405.0
2017-05-10 12:45:00,170.8,170.8,170.64,170.64,5015.0,167.1008,167.1008,166.9443,166.9443,5015.0
2017-05-10 12:50:00,170.65,170.68,170.58,170.6,5732.0,166.9541,166.9834,166.8856,166.9052,5732.0
2017-05-10 12:55:00,170.59,170.65,170.59,170.61,7699.0,166.8954,166.9541,166.8954,166.9149,7699.0
2017-05-10 13:00:00,170.6,170.64,170.59,170.61,9323.0,166.9052,166.9443,166.8954,166.9149,9323.0
2017-05-10 13:05:00,170.63,170.7,170.62,170.66,5861.0,166.9345,167.003,166.9247,166.9639,5861.0
2017-05-10 13:10:00,170.66,170.81,170.66,170.81,16351.0,166.9639,167.1106,166.9639,167.1106,16351.0
2017-05-10 13:15:00,170.8,170.81,170.68,170.69,6765.0,167.1008,167.1106,166.9834,166.9932,6765.0
2017-05-10 13:20:00,170.71,170.74,170.65,170.67,7267.0,167.0128,167.0421,166.9541,166.9736,7267.0
2017-05-10 13:25:00,170.68,170.77,170.67,170.69,8150.0,166.9834,167.0715,166.9736,166.9932,8150.0
2017-05-10 13:30:00,170.73,170.76,170.66,170.72,6799.0,167.0323,167.0617,166.9639,167.0226,6799.0
2017-05-10 13:35:00,170.7,170.7,170.64,170.68,4786.0,167.003,167.003,166.9443,166.9834,4786.0
2017-05-10 13:40:00,170.7,170.79,170.7,170.71,6312.0,167.003,167.091,167.003,167.0128,6312.0
2017-05-10 13:45:00,170.71,170.76,170.7,170.76,8373.0,167.0128,167.0617,167.003,167.0617,8373.0
2017-05-10 13:50:00,170.77,170.79,170.74,170.78,7540.0,167.0715,167.091,167.0421,167.0813,7540.0
2017-05-10 13:55:00,170.79,170.83,170.74,170.74,5728.0,167.091,167.1302,167.0421,167.0421,5728.0
2017-05-10 14:00:00,170.75,170.75,170.65,170.67,9878.0,167.0519,167.0519,166.9541,166.9736,9878.0
2017-05-10 14:05:00,170.67,170.67,170.58,170.58,4244.0,166.9736,166.9736,166.8856,166.8856,4244.0
2017-05-10 14:10:00,170.6,170.71,170.6,170.66,11739.0,166.9052,167.0128,166.9052,166.9639,11739.0
2017-05-10 14:15:00,170.66,170.73,170.66,170.72,6560.0,166.9639,167.0323,166.9639,167.0226,6560.0
2017-05-10 14:20:00,170.73,170.77,170.66,170.68,12885.0,167.0323,167.0715,166.9639,166.9834,12885.0
2017-05-10 14:25:00,170.7,170.83,170.65,170.75,12369.0,167.003,167.1302,166.9541,167.0519,12369.0
2017-05-10 14:30:00,170.77,170.86,170.74,170.74,8704.0,167.0715,167.1595,167.0421,167.0421,8704.0
2017-05-10 14:35:00,170.74,170.79,170.69,170.72,8869.0,167.0421,167.091,166.9932,167.0226,8869.0
2017-05-10 14:40:00,170.74,170.75,170.61,170.61,7721.0,167.0421,167.0519,166.9149,166.9149,7721.0
2017-05-10 14:45:00,170.63,170.76,170.63,170.74,5540.0,166.9345,167.0617,166.9345,167.0421,5540.0
2017-05-10 14:50:00,170.73,170.73,170.66,170.68,8983.0,167.0323,167.0323,166.9639,166.9834,8983.0
2017-05-10 14:55:00,170.67,170.7,170.66,170.66,7963.0,166.9736,167.003,166.9639,166.9639,7963.0
2017-05-10 15:00:00,170.67,170.73,170.67,170.67,10956.0,166.9736,167.0323,166.9736,166.9736,10956.0
2017-05-10 15:05:00,170.67,170.74,170.66,170.71,22525.0,166.9736,167.0421,166.9639,167.0128,22525.0
2017-05-10 15:10:00,170.72,170.8,170.72,170.8,6569.0,167.0226,167.1008,167.0226,167.1008,6569.0
2017-05-10 15:15:00,170.8,170.84,170.73,170.74,15428.0,167.1008,167.14,167.0323,167.0421,15428.0
2017-05-10 15:20:00,170.73,170.73,170.59,170.61,14477.0,167.0323,167.0323,166.8954,166.9149,14477.0
2017-05-10 15:25:00,170.59,170.65,170.56,170.58,20524.0,166.8954,166.9541,166.866,166.8856,20524.0
2017-05-10 15:30:00,170.58,170.65,170.56,170.63,37207.0,166.8856,166.9541,166.866,166.9345,37207.0
2017-05-10 15:35:00,170.63,170.73,170.62,170.68,34946.0,166.9345,167.0323,166.9247,166.9834,34946.0
2017-05-10 15:40:00,170.68,170.9,170.67,170.88,28822.0,166.9834,167.1987,166.9736,167.1791,28822.0
2017-05-10 15:45:00,170.91,170.99,170.88,170.98,23862.0,167.2084,167.2867,167.1791,167.2769,23862.0
2017-05-10 15:50:00,170.98,170.99,170.78,170.79,40267.0,167.2769,167.2867,167.0813,167.091,40267.0
2017-05-10 15:55:00,170.8,170.97,170.78,170.93,80533.0,167.1008,167.2671,167.0813,167.228,80533.0
2017-05-11 09:30:00,169.89,170.62,169.79,170.22,26509.0,166.2105,166.9247,166.1127,166.5334,26509.0
2017-05-11 09:35:00,170.32,170.32,169.88,169.88,14153.0,166.6312,166.6312,166.2007,166.2007,14153.0
2017-05-11 09:40:00,169.92,169.99,169.62,169.82,70512.0,166.2399,166.3084,165.9464,166.142,70512.0
2017-05-11 09:45:00,169.76,170.09,169.69,170.02,14005.0,166.0833,166.4062,166.0149,166.3377,14005.0
2017-05-11 09:50:00,170.0,170.13,169.87,169.97,19057.0,166.3181,166.4453,166.191,166.2888,19057.0
2017-05-11 09:55:00,169.98,170.18,169.94,170.08,11292.0,166.2986,166.4942,166.2594,166.3964,11292.0
2017-05-11 10:00:00,170.08,170.15,169.89,170.07,45612.0,166.3964,166.4649,166.2105,166.3866,45612.0
2017-05-11 10:05:00,170.02,170.11,169.94,170.1,8609.0,166.3377,166.4258,166.2594,166.416,8609.0
2017-05-11 10:10:00,170.07,170.12,169.96,170.04,10929.0,166.3866,166.4355,166.279,166.3573,10929.0
2017-05-11 10:15:00,170.04,170.11,169.96,170.03,5877.0,166.3573,166.4258,166.279,166.3475,5877.0
2017-05-11 10:20:00,169.98,170.01,169.79,169.88,9938.0,166.2986,166.3279,166.1127,166.2007,9938.0
2017-05-11 10:25:00,169.88,170.0,169.79,169.9,14538.0,166.2007,166.3181,166.1127,166.2203,14538.0
2017-05-11 10:30:00,169.93,169.96,169.73,169.92,7905.0,166.2497,166.279,166.054,166.2399,7905.0
2017-05-11 10:35:00,169.89,169.92,169.8,169.81,3760.0,166.2105,166.2399,166.1225,166.1323,3760.0
2017-05-11 10:40:00,169.78,169.87,169.71,169.73,7638.0,166.1029,166.191,166.0344,166.054,7638.0
2017-05-11 10:45:00,169.75,169.75,169.58,169.59,7820.0,166.0736,166.0736,165.9072,165.917,7820.0
2017-05-11 10:50:00,169.62,169.67,169.46,169.63,14885.0,165.9464,165.9953,165.7898,165.9562,14885.0
2017-05-11 10:55:00,169.63,169.74,169.63,169.66,10422.0,165.9562,166.0638,165.9562,165.9855,10422.0
2017-05-11 11:00:00,169.69,169.72,169.5,169.6,19528.0,166.0149,166.0442,165.829,165.9268,19528.0
2017-05-11 11:05:00,169.57,169.57,169.51,169.55,5157.0,165.8975,165.8975,165.8388,165.8779,5157.0
2017-05-11 11:10:00,169.56,169.7,169.56,169.68,8030.0,165.8877,166.0246,165.8877,166.0051,8030.0
2017-05-11 11:15:00,169.66,169.69,169.5,169.52,8270.0,165.9855,166.0149,165.829,165.8485,8270.0
2017-05-11 11:20:00,169.56,169.57,169.46,169.5,19114.0,165.8877,165.8975,165.7898,165.829,19114.0
2017-05-11 11:25:00,169.5,169.66,169.47,169.65,12192.0,165.829,165.9855,165.7996,165.9757,12192.0
2017-05-11 11:30:00,169.66,169.86,169.62,169.86,22136.0,165.9855,166.1812,165.9464,166.1812,22136.0
2017-05-11 11:35:00,169.81,169.96,169.78,169.78,11929.0,166.1323,166.279,166.1029,166.1029,11929.0
2017-05-11 11:40:00,169.76,169.79,169.66,169.76,6655.0,166.0833,166.1127,165.9855,166.0833,6655.0
2017-05-11 11:45:00,169.72,169.78,169.64,169.78,8885.0,166.0442,166.1029,165.9659,166.1029,8885.0
2017-05-11 11:50:00,169.79,169.8,169.67,169.72,1990.0,166.1127,166.1225,165.9953,166.0442,1990.0
2017-05-11 11:55:00,169.69,169.87,169.67,169.87,5018.0,166.0149,166.191,165.9953,166.191,5018.0
2017-05-11 12:00:00,169.84,169.86,169.69,169.69,5451.0,166.1616,166.1812,166.0149,166.0149,5451.0
2017-05-11 12:05:00,169.75,169.79,169.64,169.76,14390.0,166.0736,166.1127,165.9659,166.0833,14390.0
2017-05-11 12:10:00,169.76,169.96,169.71,169.91,6628.0,166.0833,166.279,166.0344,166.2301,6628.0
2017-05-11 12:15:00,169.96,170.06,169.89,169.9,17682.0,166.279,166.3768,166.2105,166.2203,17682.0
2017-05-11 12:20:00,169.9,170.02,169.89,169.98,17526.0,166.2203,166.3377,166.2105,166.2986,17526.0
2017-05-11 12:25:00,169.98,170.09,169.92,170.08,9896.0,166.2986,166.4062,166.2399,166.3964,9896.0
2017-05-11 12:30:00,170.07,170.21,170.07,170.1,7624.0,166.3866,166.5236,166.3866,166.416,7624.0
2017-05-11 12:35:00,170.13,170.19,170.08,170.12,6143.0,166.4453,166.504,166.3964,166.4355,6143.0
2017-05-11 12:40:00,170.13,170.23,170.12,170.2,11600.0,166.4453,166.5432,166.4355,166.5138,11600.0
2017-05-11 12:45:00,170.17,170.2,170.11,170.17,8531.0,166.4845,166.5138,166.4258,166.4845,8531.0
2017-05-11 12:50:00,170.15,170.19,170.11,170.19,4843.0,166.4649,166.504,166.4258,166.504,4843.0
2017-05-11 12:55:00,170.22,170.24,170.18,170.22,5384.0,166.5334,166.5529,166.4942,166.5334,5384.0
2017-05-11 13:00:00,170.2,170.3,170.16,170.16,7950.0,166.5138,166.6116,166.4747,166.4747,7950.0
2017-05-11 13:05:00,170.16,170.36,170.16,170.31,11728.0,166.4747,166.6703,166.4747,166.6214,11728.0
2017-05-11 13:10:00,170.33,170.38,170.3,170.36,4700.0,166.641,166.6899,166.6116,166.6703,4700.0
2017-05-11 13:15:00,170.39,170.58,170.38,170.56,3813.0,166.6997,166.8856,166.6899,166.866,3813.0
2017-05-11 13:20:00,170.56,170.64,170.56,170.62,4673.0,166.866,166.9443,166.866,166.9247,4673.0
2017-05-11 13:25:00,170.6,170.7,170.59,170.62,6411.0,166.9052,167.003,166.8954,166.9247,6411.0
2017-05-11 13:30:00,170.62,170.71,170.62,170.71,6529.0,166.9247,167.0128,166.9247,167.0128,6529.0
2017-05-11 13:35:00,170.71,170.75,170.67,170.67,2605.0,167.0128,167.0519,166.9736,166.9736,2605.0
2017-05-11 13:40:00,170.66,170.86,170.62,170.78,6769.0,166.9639,167.1595,166.9247,167.0813,6769.0
2017-05-11 13:45:00,170.76,170.76,170.73,170.75,3800.0,167.0617,167.0617,167.0323,167.0519,3800.0
2017-05-11 13:50:00,170.76,170.84,170.74,170.83,4205.0,167.0617,167.14,167.0421,167.1302,4205.0
2017-05-11 13:55:00,170.81,170.88,170.8,170.85,2100.0,167.1106,167.1791,167.1008,167.1497,2100.0
2017-05-11 14:00:00,170.82,170.88,170.78,170.83,4402.0,167.1204,167.1791,167.0813,167.1302,4402.0
2017-05-11 14:05:00,170.84,170.85,170.73,170.79,6248.0,167.14,167.1497,167.0323,167.091,6248.0
2017-05-11 14:10:00,170.78,170.78,170.69,170.78,5353.0,167.0813,167.0813,166.9932,167.0813,5353.0
2017-05-11 14:15:00,170.8,170.97,170.76,170.97,16290.0,167.1008,167.2671,167.0617,167.2671,16290.0
2017-05-11 14:20:00,170.96,171.07,170.95,170.95,7046.0,167.2574,167.365,167.2476,167.2476,7046.0
2017-05-11 14:25:00,171.01,171.01,170.89,170.89,5174.0,167.3063,167.3063,167.1889,167.1889,5174.0
2017-05-11 14:30:00,170.87,170.93,170.85,170.89,3367.0,167.1693,167.228,167.1497,167.1889,3367.0
2017-05-11 14:35:00,170.91,170.91,170.74,170.79,4024.0,167.2084,167.2084,167.0421,167.091,4024.0
2017-05-11 14:40:00,170.76,170.82,170.75,170.78,2525.0,167.0617,167.1204,167.0519,167.0813,2525.0
2017-05-11 14:45:00,170.8,170.83,170.74,170.79,5466.0,167.1008,167.1302,167.0421,167.091,5466.0
2017-05-11 14:50:00,170.8,170.8,170.73,170.78,1229.0,167.1008,167.1008,167.0323,167.0813,1229.0
2017-05-11 14:55:00,170.78,170.78,170.68,170.72,5204.0,167.0813,167.0813,166.9834,167.0226,5204.0
2017-05-11 15:00:00,170.7,170.76,170.61,170.61,5734.0,167.003,167.0617,166.9149,166.9149,5734.0
2017-05-11 15:05:00,170.61,170.73,170.61,170.71,6706.0,166.9149,167.0323,166.9149,167.0128,6706.0
2017-05-11 15:10:00,170.71,170.88,170.7,170.88,9867.0,167.0128,167.1791,167.003,167.1791,9867.0
2017-05-11 15:15:00,170.87,170.88,170.76,170.8,6378.0,167.1693,167.1791,167.0617,167.1008,6378.0
2017-05-11 15:20:00,170.82,170.83,170.71,170.76,5785.0,167.1204,167.1302,167.0128,167.0617,5785.0
2017-05-11 15:25:00,170.78,170.81,170.75,170.8,5195.0,167.0813,167.1106,167.0519,167.1008,5195.0
2017-05-11 15:30:00,170.79,170.79,170.73,170.77,17935.0,167.091,167.091,167.0323,167.0715,17935.0
2017-05-11 15:35:00,170.77,170.94,170.77,170.93,7717.0,167.0715,167.2378,167.0715,167.228,7717.0
2017-05-11 15:40:00,170.95,170.97,170.93,170.95,12218.0,167.2476,167.2671,167.228,167.2476,12218.0
2017-05-11 15:45:00,170.95,170.98,170.89,170.97,26791.0,167.2476,167.2769,167.1889,167.2671,26791.0
2017-05-11 15:50:00,170.98,171.01,170.95,170.95,20202.0,167.2769,167.3063,167.2476,167.2476,20202.0
2017-05-11 15:55:00,170.96,171.03,170.94,171.0,42036.0,167.2574,167.3258,167.2378,167.2965,42036.0
2017-05-12 09:30:00,170.7,171.32,170.41,170.43,15544.0,167.003,167.6096,166.7193,166.7388,15544.0
2017-05-12 09:35:00,170.57,170.82,170.57,170.75,11561.0,166.8758,167.1204,166.8758,167.0519,11561.0
2017-05-12 09:40:00,170.78,170.86,170.75,170.8,8081.0,167.0813,167.1595,167.0519,167.1008,8081.0
2017-05-12 09:45:00,170.86,171.32,170.72,171.24,26115.0,167.1595,167.6096,167.0226,167.5313,26115.0
2017-05-12 09:50:00,171.2,171.35,171.14,171.19,20912.0,167.4922,167.6389,167.4335,167.4824,20912.0
2017-05-12 09:55:00,171.19,171.35,171.19,171.22,6185.0,167.4824,167.6389,167.4824,167.5117,6185.0
2017-05-12 10:00:00,171.24,171.24,170.97,171.0,13634.0,167.5313,167.5313,167.2671,167.2965,13634.0
2017-05-12 10:05:00,171.0,171.04,170.96,171.0,30678.0,167.2965,167.3356,167.2574,167.2965,30678.0
2017-05-12 10:10:00,170.99,171.1,170.97,171.09,18350.0,167.2867,167.3943,167.2671,167.3845,18350.0
2017-05-12 10:15:00,171.05,171.4,171.05,171.4,16376.0,167.3454,167.6878,167.3454,167.6878,16376.0
2017-05-12 10:20:00,171.38,171.38,171.22,171.33,7623.0,167.6683,167.6683,167.5117,167.6193,7623.0
2017-05-12 10:25:00,171.31,171.32,171.09,171.1,7751.0,167.5998,167.6096,167.3845,167.3943,7751.0
2017-05-12 10:30:00,171.12,171.15,171.06,171.14,20842.0,167.4139,167.4432,167.3552,167.4335,20842.0
2017-05-12 10:35:00,171.15,171.39,171.12,171.3,22940.0,167.4432,167.678,167.4139,167.59,22940.0
2017-05-12 10:40:00,171.33,171.41,171.33,171.37,10950.0,167.6193,167.6976,167.6193,167.6585,10950.0
2017-05-12 10:45:00,171.37,171.45,171.32,171.45,14767.0,167.6585,167.7367,167.6096,167.7367,14767.0
2017-05-12 10:50:00,171.49,171.65,171.47,171.48,23095.0,167.7759,167.9324,167.7563,167.7661,23095.0
2017-05-12 10:55:00,171.45,171.58,171.4,171.58,16416.0,167.7367,167.8639,167.6878,167.8639,16416.0
2017-05-12 11:00:00,171.58,171.58,171.45,171.58,13700.0,167.8639,167.8639,167.7367,167.8639,13700.0
2017-05-12 11:05:00,171.58,171.76,171.56,171.75,11852.0,167.8639,168.04,167.8444,168.0302,11852.0
2017-05-12 11:10:00,171.75,171.75,171.62,171.68,5616.0,168.0302,168.0302,167.9031,167.9618,5616.0
2017-05-12 11:15:00,171.68,171.68,171.59,171.67,6418.0,167.9618,167.9618,167.8737,167.952,6418.0
2017-05-12 11:20:00,171.65,171.78,171.65,171.78,4467.0,167.9324,168.0596,167.9324,168.0596,4467.0
2017-05-12 11:25:00,171.75,171.89,171.75,171.89,14090.0,168.0302,168.1672,168.0302,168.1672,14090.0
2017-05-12 11:30:00,171.89,172.06,171.83,172.01,18316.0,168.1672,168.3335,168.1085,168.2846,18316.0
2017-05-12 11:35:00,171.95,171.95,171.79,171.81,12095.0,168.2259,168.2259,168.0694,168.0889,12095.0
2017-05-12 11:40:00,171.79,171.79,171.71,171.75,6836.0,168.0694,168.0694,167.9911,168.0302,6836.0
2017-05-12 11:45:00,171.76,171.79,171.72,171.79,7755.0,168.04,168.0694,168.0009,168.0694,7755.0
2017-05-12 11:50:00,171.79,171.84,171.79,171.84,1800.0,168.0694,168.1183,168.0694,168.1183,1800.0
2017-05-12 11:55:00,171.84,171.85,171.76,171.85,7077.0,168.1183,168.1281,168.04,168.1281,7077.0
2017-05-12 12:00:00,171.85,171.85,171.65,171.65,4792.0,168.1281,168.1281,167.9324,167.9324,4792.0
2017-05-12 12:05:00,171.71,171.71,171.57,171.57,9942.0,167.9911,167.9911,167.8541,167.8541,9942.0
2017-05-12 12:10:00,171.59,171.67,171.57,171.65,4791.0,167.8737,167.952,167.8541,167.9324,4791.0
2017-05-12 12:15:00,171.64,171.64,171.56,171.6,7648.0,167.9226,167.9226,167.8444,167.8835,7648.0
2017-05-12 12:20:00,171.57,171.71,171.51,171.67,15078.0,167.8541,167.9911,167.7954,167.952,15078.0
2017-05-12 12:25:00,171.67,171.69,171.59,171.6,5275.0,167.952,167.9715,167.8737,167.8835,5275.0
2017-05-12 12:30:00,171.59,171.65,171.53,171.59,7555.0,167.8737,167.9324,167.815,167.8737,7555.0
2017-05-12 12:35:00,171.58,171.58,171.5,171.53,11583.0,167.8639,167.8639,167.7857,167.815,11583.0
2017-05-12 12:40:00,171.55,171.57,171.5,171.53,3511.0,167.8346,167.8541,167.7857,167.815,3511.0
2017-05-12 12:45:00,171.5,171.53,171.48,171.48,1496.0,167.7857,167.815,167.7661,167.7661,1496.0
2017-05-12 12:50:00,171.48,171.55,171.46,171.55,4752.0,167.7661,167.8346,167.7465,167.8346,4752.0
2017-05-12 12:55:00,171.51,171.53,171.47,171.5,4407.0,167.7954,167.815,167.7563,167.7857,4407.0
2017-05-12 13:00:00,171.51,171.58,171.51,171.58,4661.0,167.7954,167.8639,167.7954,167.8639,4661.0
2017-05-12 13:05:00,171.57,171.57,171.5,171.51,7595.0,167.8541,167.8541,167.7857,167.7954,7595.0
2017-05-12 13:10:00,171.5,171.53,171.46,171.53,3468.0,167.7857,167.815,167.7465,167.815,3468.0
2017-05-12 13:15:00,171.52,171.55,171.51,171.51,1500.0,167.8052,167.8346,167.7954,167.7954,1500.0
2017-05-12 13:20:00,171.51,171.55,171.48,171.55,1489.0,167.7954,167.8346,167.7661,167.8346,1489.0
2017-05-12 13:25:00,171.53,171.54,171.44,171.49,6077.0,167.815,167.8248,167.727,167.7759,6077.0
2017-05-12 13:30:00,171.49,171.59,171.47,171.59,4700.0,167.7759,167.8737,167.7563,167.8737,4700.0
2017-05-12 13:35:00,171.57,171.63,171.51,171.58,8101.0,167.8541,167.9128,167.7954,167.8639,8101.0
2017-05-12 13:40:00,171.57,171.63,171.53,171.61,4528.0,167.8541,167.9128,167.815,167.8933,4528.0
2017-05-12 13:45:00,171.6,171.65,171.58,171.63,5940.0,167.8835,167.9324,167.8639,167.9128,5940.0
2017-05-12 13:50:00,171.64,171.67,171.58,171.58,3979.0,167.9226,167.952,167.8639,167.8639,3979.0
2017-05-12 13:55:00,171.58,171.59,171.54,171.59,2500.0,167.8639,167.8737,167.8248,167.8737,2500.0
2017-05-12 14:00:00,171.61,171.62,171.53,171.53,2050.0,167.8933,167.9031,167.815,167.815,2050.0
2017-05-12 14:05:00,171.55,171.62,171.55,171.61,3680.0,167.8346,167.9031,167.8346,167.8933,3680.0
2017-05-12 14:10:00,171.59,171.64,171.56,171.62,5258.0,167.8737,167.9226,167.8444,167.9031,5258.0
2017-05-12 14:15:00,171.61,171.61,171.52,171.52,1655.0,167.8933,167.8933,167.8052,167.8052,1655.0
2017-05-12 14:20:00,171.5,171.52,171.4,171.44,4323.0,167.7857,167.8052,167.6878,167.727,4323.0
2017-05-12 14:25:00,171.43,171.47,171.41,171.46,7758.0,167.7172,167.7563,167.6976,167.7465,7758.0
2017-05-12 14:30:00,171.45,171.62,171.45,171.62,6835.0,167.7367,167.9031,167.7367,167.9031,6835.0
2017-05-12 14:35:00,171.63,171.69,171.55,171.56,5329.0,167.9128,167.9715,167.8346,167.8444,5329.0
2017-05-12 14:40:00,171.53,171.6,171.5,171.51,5864.0,167.815,167.8835,167.7857,167.7954,5864.0
2017-05-12 14:45:00,171.52,171.54,171.45,171.45,3977.0,167.8052,167.8248,167.7367,167.7367,3977.0
2017-05-12 14:50:00,171.5,171.52,171.47,171.51,3324.0,167.7857,167.8052,167.7563,167.7954,3324.0
2017-05-12 14:55:00,171.49,171.49,171.35,171.36,5746.0,167.7759,167.7759,167.6389,167.6487,5746.0
2017-05-12 15:00:00,171.35,171.4,171.31,171.4,7511.0,167.6389,167.6878,167.5998,167.6878,7511.0
2017-05-12 15:05:00,171.4,171.5,171.39,171.43,9096.0,167.6878,167.7857,167.678,167.7172,9096.0
2017-05-12 15:10:00,171.42,171.5,171.42,171.45,8145.0,167.7074,167.7857,167.7074,167.7367,8145.0
2017-05-12 15:15:00,171.44,171.5,171.4,171.41,7526.0,167.727,167.7857,167.6878,167.6976,7526.0
2017-05-12 15:20:00,171.41,171.45,171.41,171.43,15427.0,167.6976,167.7367,167.6976,167.7172,15427.0
2017-05-12 15:25:00,171.44,171.46,171.35,171.35,8379.0,167.727,167.7465,167.6389,167.6389,8379.0
2017-05-12 15:30:00,171.34,171.36,171.3,171.34,9102.0,167.6291,167.6487,167.59,167.6291,9102.0
2017-05-12 15:35:00,171.34,171.39,171.32,171.35,11559.0,167.6291,167.678,167.6096,167.6389,11559.0
2017-05-12 15:40:00,171.36,171.43,171.34,171.35,26197.0,167.6487,167.7172,167.6291,167.6389,26197.0
2017-05-12 15:45:00,171.34,171.45,171.26,171.45,35305.0,167.6291,167.7367,167.5509,167.7367,35305.0
2017-05-12 15:50:00,171.45,171.46,171.38,171.39,29007.0,167.7367,167.7465,167.6683,167.678,29007.0
2017-05-12 15:55:00,171.39,171.53,171.38,171.5,76259.0,167.678,167.815,167.6683,167.7857,76259.0
2017-05-15 09:30:00,171.5,172.43,171.38,172.12,71431.0,167.7857,168.6955,167.6683,168.3922,71431.0
2017-05-15 09:35:00,172.08,173.53,171.9,172.75,61303.0,168.3531,169.7717,168.177,169.0086,61303.0
2017-05-15 09:40:00,172.57,172.67,172.32,172.49,49715.0,168.8325,168.9303,168.5879,168.7542,49715.0
2017-05-15 09:45:00,172.45,172.59,172.37,172.45,47297.0,168.7151,168.8521,168.6368,168.7151,47297.0
2017-05-15 09:50:00,172.47,172.65,172.21,172.63,42174.0,168.7347,168.9108,168.4803,168.8912,42174.0
2017-05-15 09:55:00,172.63,172.67,172.22,172.5,19995.0,168.8912,168.9303,168.4901,168.764,19995.0
2017-05-15 10:00:00,172.5,172.7,172.39,172.46,20725.0,168.764,168.9597,168.6564,168.7249,20725.0
2017-05-15 10:05:00,172.46,172.46,172.27,172.43,41626.0,168.7249,168.7249,168.539,168.6955,41626.0
2017-05-15 10:10:00,172.45,172.77,172.45,172.66,24223.0,168.7151,169.0282,168.7151,168.9205,24223.0
2017-05-15 10:15:00,172.67,172.7,172.54,172.62,11961.0,168.9303,168.9597,168.8031,168.8814,11961.0
2017-05-15 10:20:00,172.63,172.76,172.41,172.54,29813.0,168.8912,169.0184,168.676,168.8031,29813.0
2017-05-15 10:25:00,172.52,172.83,172.51,172.77,12359.0,168.7836,169.0869,168.7738,169.0282,12359.0
2017-05-15 10:30:00,172.83,173.0,172.83,172.88,20028.0,169.0869,169.2532,169.0869,169.1358,20028.0
2017-05-15 10:35:00,172.89,173.0,172.78,172.95,47470.0,169.1456,169.2532,169.0379,169.2043,47470.0
2017-05-15 10:40:00,172.99,173.0,172.94,173.0,36601.0,169.2434,169.2532,169.1945,169.2532,36601.0
2017-05-15 10:45:00,172.99,173.0,172.87,172.95,52110.0,169.2434,169.2532,169.126,169.2043,52110.0
2017-05-15 10:50:00,172.91,173.3,172.9,172.93,85836.0,169.1651,169.5467,169.1553,169.1847,85836.0
2017-05-15 10:55:00,172.92,173.05,172.92,172.96,23826.0,169.1749,169.3021,169.1749,169.214,23826.0
2017-05-15 11:00:00,172.99,173.1,172.96,172.99,22771.0,169.2434,169.351,169.214,169.2434,22771.0
2017-05-15 11:05:00,172.96,173.17,172.86,173.17,19027.0,169.214,169.4195,169.1162,169.4195,19027.0
2017-05-15 11:10:00,173.17,173.26,172.93,173.0,64990.0,169.4195,169.5075,169.1847,169.2532,64990.0
2017-05-15 11:15:00,173.02,173.06,172.74,172.74,19735.0,169.2727,169.3119,168.9988,168.9988,19735.0
2017-05-15 11:20:00,172.74,172.75,172.63,172.72,12732.0,168.9988,169.0086,168.8912,168.9792,12732.0
2017-05-15 11:25:00,172.72,172.75,172.51,172.54,9772.0,168.9792,169.0086,168.7738,168.8031,9772.0
2017-05-15 11:30:00,172.58,172.67,172.53,172.67,4450.0,168.8423,168.9303,168.7934,168.9303,4450.0
2017-05-15 11:35:00,172.67,172.7,172.48,172.52,8969.0,168.9303,168.9597,168.7444,168.7836,8969.0
2017-05-15 11:40:00,172.5,172.52,172.32,172.32,19434.0,168.764,168.7836,168.5879,168.5879,19434.0
2017-05-15 11:45:00,172.32,172.41,172.28,172.41,14575.0,168.5879,168.676,168.5488,168.676,14575.0
2017-05-15 11:50:00,172.39,172.6,172.37,172.47,14717.0,168.6564,168.8618,168.6368,168.7347,14717.0
2017-05-15 11:55:00,172.44,172.44,172.32,172.32,3400.0,168.7053,168.7053,168.5879,168.5879,3400.0
2017-05-15 12:00:00,172.32,172.4,172.28,172.28,8103.0,168.5879,168.6662,168.5488,168.5488,8103.0
2017-05-15 12:05:00,172.33,172.41,172.3,172.38,7325.0,168.5977,168.676,168.5683,168.6466,7325.0
2017-05-15 12:10:00,172.36,172.39,172.32,172.37,4525.0,168.627,168.6564,168.5879,168.6368,4525.0
2017-05-15 12:15:00,172.32,172.32,172.24,172.28,6000.0,168.5879,168.5879,168.5096,168.5488,6000.0
2017-05-15 12:20:00,172.3,172.3,172.15,172.15,4447.0,168.5683,168.5683,168.4216,168.4216,4447.0
2017-05-15 12:25:00,172.18,172.21,172.11,172.16,10004.0,168.4509,168.4803,168.3824,168.4314,10004.0
2017-05-15 12:30:00,172.17,172.17,172.11,172.16,9210.0,168.4411,168.4411,168.3824,168.4314,9210.0
2017-05-15 12:35:00,172.14,172.15,172.09,172.14,10223.0,168.4118,168.4216,168.3629,168.4118,10223.0
2017-05-15 12:40:00,172.16,172.32,172.14,172.31,19702.0,168.4314,168.5879,168.4118,168.5781,19702.0
2017-05-15 12:45:00,172.29,172.3,172.24,172.24,5912.0,168.5585,168.5683,168.5096,168.5096,5912.0
2017-05-15 12:50:00,172.27,172.3,172.23,172.3,3736.0,168.539,168.5683,168.4998,168.5683,3736.0
2017-05-15 12:55:00,172.26,172.39,172.26,172.35,10678.0,168.5292,168.6564,168.5292,168.6173,10678.0
2017-05-15 13:00:00,172.4,172.44,172.4,172.44,2321.0,168.6662,168.7053,168.6662,168.7053,2321.0
2017-05-15 13:05:00,172.45,172.49,172.34,172.37,8919.0,168.7151,168.7542,168.6075,168.6368,8919.0
2017-05-15 13:10:00,172.38,172.38,172.34,172.34,8694.0,168.6466,168.6466,168.6075,168.6075,8694.0
2017-05-15 13:15:00,172.35,172.47,172.35,172.45,11614.0,168.6173,168.7347,168.6173,168.7151,11614.0
2017-05-15 13:20:00,172.45,172.48,172.44,172.46,2571.0,168.7151,168.7444,168.7053,168.7249,2571.0
2017-05-15 13:25:00,172.47,172.47,172.38,172.38,4960.0,168.7347,168.7347,168.6466,168.6466,4960.0
2017-05-15 13:30:00,172.43,172.47,172.39,172.41,7059.0,168.6955,168.7347,168.6564,168.676,7059.0
2017-05-15 13:35:00,172.43,172.46,172.4,172.4,5200.0,168.6955,168.7249,168.6662,168.6662,5200.0
2017-05-15 13:40:00,172.36,172.4,172.3,172.3,6114.0,168.627,168.6662,168.5683,168.5683,6114.0
2017-05-15 13:45:00,172.29,172.3,172.24,172.24,9066.0,168.5585,168.5683,168.5096,168.5096,9066.0
2017-05-15 13:50:00,172.24,172.26,172.2,172.25,9242.0,168.5096,168.5292,168.4705,168.5194,9242.0
2017-05-15 13:55:00,172.24,172.27,172.21,172.23,6505.0,168.5096,168.539,168.4803,168.4998,6505.0
2017-05-15 14:00:00,172.22,172.24,172.14,172.19,13356.0,168.4901,168.5096,168.4118,168.4607,13356.0
2017-05-15 14:05:00,172.17,172.26,172.0,172.03,22299.0,168.4411,168.5292,168.2748,168.3042,22299.0
2017-05-15 14:10:00,172.03,172.05,171.98,172.03,10698.0,168.3042,168.3237,168.2553,168.3042,10698.0
2017-05-15 14:15:00,172.01,172.05,171.99,172.03,8615.0,168.2846,168.3237,168.265,168.3042,8615.0
2017-05-15 14:20:00,172.04,172.04,171.88,171.89,11203.0,168.314,168.314,168.1574,168.1672,11203.0
2017-05-15 14:25:00,171.93,171.93,171.84,171.87,6047.0,168.2063,168.2063,168.1183,168.1476,6047.0
2017-05-15 14:30:00,171.85,171.89,171.8,171.84,6402.0,168.1281,168.1672,168.0792,168.1183,6402.0
2017-05-15 14:35:00,171.88,171.98,171.83,171.93,6872.0,168.1574,168.2553,168.1085,168.2063,6872.0
2017-05-15 14:40:00,171.95,172.07,171.94,172.06,4495.0,168.2259,168.3433,168.2161,168.3335,4495.0
2017-05-15 14:45:00,172.06,172.08,171.99,172.07,5628.0,168.3335,168.3531,168.265,168.3433,5628.0
2017-05-15 14:50:00,172.06,172.08,172.03,172.06,5055.0,168.3335,168.3531,168.3042,168.3335,5055.0
2017-05-15 14:55:00,172.05,172.05,171.92,171.99,11026.0,168.3237,168.3237,168.1966,168.265,11026.0
2017-05-15 15:00:00,171.99,172.07,171.97,172.07,16493.0,168.265,168.3433,168.2455,168.3433,16493.0
2017-05-15 15:05:00,172.09,172.17,172.07,172.12,6403.0,168.3629,168.4411,168.3433,168.3922,6403.0
2017-05-15 15:10:00,172.13,172.13,172.03,172.08,8056.0,168.402,168.402,168.3042,168.3531,8056.0
2017-05-15 15:15:00,172.1,172.14,172.08,172.08,7422.0,168.3727,168.4118,168.3531,168.3531,7422.0
2017-05-15 15:20:00,172.06,172.09,172.03,172.09,7158.0,168.3335,168.3629,168.3042,168.3629,7158.0
2017-05-15 15:25:00,172.11,172.19,172.11,172.15,8687.0,168.3824,168.4607,168.3824,168.4216,8687.0
2017-05-15 15:30:00,172.13,172.15,172.08,172.12,7353.0,168.402,168.4216,168.3531,168.3922,7353.0
2017-05-15 15:35:00,172.14,172.15,172.09,172.14,12704.0,168.4118,168.4216,168.3629,168.4118,12704.0
2017-05-15 15:40:00,172.15,172.16,172.08,172.1,28987.0,168.4216,168.4314,168.3531,168.3727,28987.0
2017-05-15 15:45:00,172.11,172.27,172.11,172.23,65491.0,168.3824,168.539,168.3824,168.4998,65491.0
2017-05-15 15:50:00,172.25,172.25,172.13,172.22,91223.0,168.5194,168.5194,168.402,168.4901,91223.0
2017-05-15 15:55:00,172.24,172.4,172.17,172.27,90863.0,168.5096,168.6662,168.4411,168.539,90863.0
2017-05-16 09:30:00,172.34,172.62,172.25,172.33,22659.0,168.6075,168.8814,168.5194,168.5977,22659.0
2017-05-16 09:35:00,172.26,172.51,172.16,172.38,19950.0,168.5292,168.7738,168.4314,168.6466,19950.0
2017-05-16 09:40:00,172.38,172.54,172.15,172.23,11838.0,168.6466,168.8031,168.4216,168.4998,11838.0
2017-05-16 09:45:00,172.22,172.23,171.95,172.13,9902.0,168.4901,168.4998,168.2259,168.402,9902.0
2017-05-16 09:50:00,172.12,172.61,172.11,172.51,15318.0,168.3922,168.8716,168.3824,168.7738,15318.0
2017-05-16 09:55:00,172.47,172.59,172.36,172.37,17568.0,168.7347,168.8521,168.627,168.6368,17568.0
2017-05-16 10:00:00,172.39,172.49,172.39,172.49,6927.0,168.6564,168.7542,168.6564,168.7542,6927.0
2017-05-16 10:05:00,172.49,172.58,172.41,172.53,12086.0,168.7542,168.8423,168.676,168.7934,12086.0
2017-05-16 10:10:00,172.53,172.75,172.52,172.74,14774.0,168.7934,169.0086,168.7836,168.9988,14774.0
2017-05-16 10:15:00,172.71,172.73,172.61,172.62,8685.0,168.9695,168.989,168.8716,168.8814,8685.0
2017-05-16 10:20:00,172.6,172.61,172.36,172.37,13462.0,168.8618,168.8716,168.627,168.6368,13462.0
2017-05-16 10:25:00,172.43,172.52,172.35,172.45,15955.0,168.6955,168.7836,168.6173,168.7151,15955.0
2017-05-16 10:30:00,172.43,172.43,172.13,172.19,7700.0,168.6955,168.6955,168.402,168.4607,7700.0
2017-05-16 10:35:00,172.19,172.29,172.14,172.19,3376.0,168.4607,168.5585,168.4118,168.4607,3376.0
2017-05-16 10:40:00,172.17,172.18,171.79,171.79,19078.0,168.4411,168.4509,168.0694,168.0694,19078.0
2017-05-16 10:45:00,171.81,172.15,171.78,172.12,34392.0,168.0889,168.4216,168.0596,168.3922,34392.0
2017-05-16 10:50:00,172.15,172.2,172.08,172.19,4976.0,168.4216,168.4705,168.3531,168.4607,4976.0
2017-05-16 10:55:00,172.13,172.29,172.13,172.26,8927.0,168.402,168.5585,168.402,168.5292,8927.0
2017-05-16 11:00:00,172.29,172.43,172.24,172.37,17274.0,168.5585,168.6955,168.5096,168.6368,17274.0
2017-05-16 11:05:00,172.37,172.47,172.33,172.41,9282.0,168.6368,168.7347,168.5977,168.676,9282.0
2017-05-16 11:10:00,172.45,172.45,172.28,172.34,7358.0,168.7151,168.7151,168.5488,168.6075,7358.0
2017-05-16 11:15:00,172.35,172.4,172.3,172.32,11667.0,168.6173,168.6662,168.5683,168.5879,11667.0
2017-05-16 11:20:00,172.3,172.33,172.24,172.33,8315.0,168.5683,168.5977,168.5096,168.5977,8315.0
2017-05-16 11:25:00,172.35,172.38,172.29,172.35,9122.0,168.6173,168.6466,168.5585,168.6173,9122.0
2017-05-16 11:30:00,172.37,172.42,172.3,172.37,47944.0,168.6368,168.6857,168.5683,168.6368,47944.0
2017-05-16 11:35:00,172.36,172.45,172.33,172.45,23261.0,168.627,168.7151,168.5977,168.7151,23261.0
2017-05-16 11:40:00,172.44,172.45,172.36,172.39,11021.0,168.7053,168.7151,168.627,168.6564,11021.0
2017-05-16 11:45:00,172.39,172.47,172.35,172.47,14587.0,168.6564,168.7347,168.6173,168.7347,14587.0
2017-05-16 11:50:00,172.47,172.57,172.42,172.51,8618.0,168.7347,168.8325,168.6857,168.7738,8618.0
2017-05-16 11:55:00,172.55,172.55,172.39,172.39,3383.0,168.8129,168.8129,168.6564,168.6564,3383.0
2017-05-16 12:00:00,172.39,172.45,172.33,172.42,12402.0,168.6564,168.7151,168.5977,168.6857,12402.0
2017-05-16 12:05:00,172.39,172.45,172.39,172.44,4557.0,168.6564,168.7151,168.6564,168.7053,4557.0
2017-05-16 12:10:00,172.45,172.46,172.36,172.41,10876.0,168.7151,168.7249,168.627,168.676,10876.0
2017-05-16 12:15:00,172.42,172.43,172.37,172.41,8058.0,168.6857,168.6955,168.6368,168.676,8058.0
2017-05-16 12:20:00,172.41,172.43,172.36,172.38,7452.0,168.676,168.6955,168.627,168.6466,7452.0
2017-05-16 12:25:00,172.41,172.52,172.41,172.5,9036.0,168.676,168.7836,168.676,168.764,9036.0
2017-05-16 12:30:00,172.49,172.57,172.42,172.52,9883.0,168.7542,168.8325,168.6857,168.7836,9883.0
2017-05-16 12:35:00,172.52,172.76,172.47,172.66,13105.0,168.7836,169.0184,168.7347,168.9205,13105.0
2017-05-16 12:40:00,172.6,172.63,172.55,172.6,10340.0,168.8618,168.8912,168.8129,168.8618,10340.0
2017-05-16 12:45:00,172.61,172.73,172.56,172.72,8007.0,168.8716,168.989,168.8227,168.9792,8007.0
2017-05-16 12:50:00,172.68,172.69,172.58,172.63,4850.0,168.9401,168.9499,168.8423,168.8912,4850.0
2017-05-16 12:55:00,172.61,172.65,172.54,172.55,15108.0,168.8716,168.9108,168.8031,168.8129,15108.0
2017-05-16 13:00:00,172.54,172.61,172.47,172.6,19465.0,168.8031,168.8716,168.7347,168.8618,19465.0
2017-05-16 13:05:00,172.6,172.63,172.55,172.59,10169.0,168.8618,168.8912,168.8129,168.8521,10169.0
2017-05-16 13:10:00,172.57,172.65,172.54,172.6,5193.0,168.8325,168.9108,168.8031,168.8618,5193.0
2017-05-16 13:15:00,172.64,172.69,172.58,172.61,3150.0,168.901,168.9499,168.8423,168.8716,3150.0
2017-05-16 13:20:00,172.6,172.62,172.56,172.57,3720.0,168.8618,168.8814,168.8227,168.8325,3720.0
2017-05-16 13:25:00,172.59,172.63,172.57,172.57,4531.0,168.8521,168.8912,168.8325,168.8325,4531.0
2017-05-16 13:30:00,172.6,172.65,172.57,172.59,8726.0,168.8618,168.9108,168.8325,168.8521,8726.0
2017-05-16 13:35:00,172.6,172.6,172.57,172.6,7097.0,168.8618,168.8618,168.8325,168.8618,7097.0
2017-05-16 13:40:00,172.59,172.63,172.57,172.61,17728.0,168.8521,168.8912,168.8325,168.8716,17728.0
2017-05-16 13:45:00,172.61,172.63,172.58,172.61,21167.0,168.8716,168.8912,168.8423,168.8716,21167.0
2017-05-16 13:50:00,172.61,172.66,172.59,172.61,14833.0,168.8716,168.9205,168.8521,168.8716,14833.0
2017-05-16 13:55:00,172.6,172.64,172.56,172.64,35303.0,168.8618,168.901,168.8227,168.901,35303.0
2017-05-16 14:00:00,172.61,172.63,172.61,172.61,2107.0,168.8716,168.8912,168.8716,168.8716,2107.0
2017-05-16 14:05:00,172.59,172.65,172.59,172.61,13458.0,168.8521,168.9108,168.8521,168.8716,13458.0
2017-05-16 14:10:00,172.62,172.64,172.6,172.63,4400.0,168.8814,168.901,168.8618,168.8912,4400.0
2017-05-16 14:15:00,172.61,172.65,172.58,172.61,22561.0,168.8716,168.9108,168.8423,168.8716,22561.0
2017-05-16 14:20:00,172.61,172.67,172.58,172.58,22707.0,168.8716,168.9303,168.8423,168.8423,22707.0
2017-05-16 14:25:00,172.58,172.63,172.56,172.63,21789.0,168.8423,168.8912,168.8227,168.8912,21789.0
2017-05-16 14:30:00,172.62,172.65,172.61,172.64,5013.0,168.8814,168.9108,168.8716,168.901,5013.0
2017-05-16 14:35:00,172.63,172.71,172.61,172.71,5504.0,168.8912,168.9695,168.8716,168.9695,5504.0
2017-05-16 14:40:00,172.68,172.7,172.61,172.61,4314.0,168.9401,168.9597,168.8716,168.8716,4314.0
2017-05-16 14:45:00,172.61,172.66,172.6,172.64,8540.0,168.8716,168.9205,168.8618,168.901,8540.0
2017-05-16 14:50:00,172.63,172.69,172.32,172.36,34801.0,168.8912,168.9499,168.5879,168.627,34801.0
2017-05-16 14:55:00,172.33,172.39,172.14,172.17,21631.0,168.5977,168.6564,168.4118,168.4411,21631.0
2017-05-16 15:00:00,172.18,172.23,172.16,172.16,13561.0,168.4509,168.4998,168.4314,168.4314,13561.0
2017-05-16 15:05:00,172.15,172.26,172.15,172.2,12936.0,168.4216,168.5292,168.4216,168.4705,12936.0
2017-05-16 15:10:00,172.18,172.32,172.16,172.31,19807.0,168.4509,168.5879,168.4314,168.5781,19807.0
2017-05-16 15:15:00,172.31,172.41,172.3,172.38,9932.0,168.5781,168.676,168.5683,168.6466,9932.0
2017-05-16 15:20:00,172.39,172.42,172.29,172.29,5708.0,168.6564,168.6857,168.5585,168.5585,5708.0
2017-05-16 15:25:00,172.3,172.41,172.29,172.37,14921.0,168.5683,168.676,168.5585,168.6368,14921.0
2017-05-16 15:30:00,172.39,172.4,172.27,172.28,12550.0,168.6564,168.6662,168.539,168.5488,12550.0
2017-05-16 15:35:00,172.28,172.31,172.26,172.3,19408.0,168.5488,168.5781,168.5292,168.5683,19408.0
2017-05-16 15:40:00,172.3,172.35,172.29,172.31,16409.0,168.5683,168.6173,168.5585,168.5781,16409.0
2017-05-16 15:45:00,172.32,172.33,172.26,172.28,23801.0,168.5879,168.5977,168.5292,168.5488,23801.0
2017-05-16 15:50:00,172.29,172.3,172.26,172.29,37890.0,168.5585,168.5683,168.5292,168.5585,37890.0
2017-05-16 15:55:00,172.28,172.31,172.17,172.28,116035.0,168.5488,168.5781,168.4411,168.5488,116035.0
2017-05-17 09:30:00,171.2,171.63,170.84,171.12,31551.0,167.4922,167.9128,167.14,167.4139,31551.0
2017-05-17 09:35:00,170.94,171.54,170.9,171.53,37694.0,167.2378,167.8248,167.1987,167.815,37694.0
2017-05-17 09:40:00,171.44,171.71,171.31,171.53,5406.0,167.727,167.9911,167.5998,167.815,5406.0
2017-05-17 09:45:00,171.53,171.94,171.43,171.6,21223.0,167.815,168.2161,167.7172,167.8835,21223.0
2017-05-17 09:50:00,171.61,171.64,171.49,171.61,14233.0,167.8933,167.9226,167.7759,167.8933,14233.0
2017-05-17 09:55:00,171.52,171.64,171.38,171.63,17529.0,167.8052,167.9226,167.6683,167.9128,17529.0
2017-05-17 10:00:00,171.63,171.63,171.51,171.58,2790.0,167.9128,167.9128,167.7954,167.8639,2790.0
2017-05-17 10:05:00,171.53,171.91,171.49,171.77,11333.0,167.815,168.1868,167.7759,168.0498,11333.0
2017-05-17 10:10:00,171.78,171.92,171.66,171.75,36219.0,168.0596,168.1966,167.9422,168.0302,36219.0
2017-05-17 10:15:00,171.78,171.79,171.53,171.6,6210.0,168.0596,168.0694,167.815,167.8835,6210.0
2017-05-17 10:20:00,171.6,171.66,171.6,171.62,9813.0,167.8835,167.9422,167.8835,167.9031,9813.0
2017-05-17 10:25:00,171.6,171.66,171.46,171.57,33992.0,167.8835,167.9422,167.7465,167.8541,33992.0
2017-05-17 10:30:00,171.58,171.66,171.5,171.53,11682.0,167.8639,167.9422,167.7857,167.815,11682.0
2017-05-17 10:35:00,171.5,171.52,171.37,171.5,20078.0,167.7857,167.8052,167.6585,167.7857,20078.0
2017-05-17 10:40:00,171.51,171.55,171.45,171.52,8981.0,167.7954,167.8346,167.7367,167.8052,8981.0
2017-05-17 10:45:00,171.51,171.53,171.41,171.49,13170.0,167.7954,167.815,167.6976,167.7759,13170.0
2017-05-17 10:50:00,171.43,171.45,171.0,171.01,7433.0,167.7172,167.7367,167.2965,167.3063,7433.0
2017-05-17 10:55:00,170.94,171.09,170.94,171.04,5215.0,167.2378,167.3845,167.2378,167.3356,5215.0
2017-05-17 11:00:00,171.05,171.09,170.97,170.99,8195.0,167.3454,167.3845,167.2671,167.2867,8195.0
2017-05-17 11:05:00,170.98,171.15,170.98,171.12,6380.0,167.2769,167.4432,167.2769,167.4139,6380.0
2017-05-17 11:10:00,171.12,171.37,171.08,171.33,5916.0,167.4139,167.6585,167.3748,167.6193,5916.0
2017-05-17 11:15:00,171.33,171.59,171.32,171.59,8032.0,167.6193,167.8737,167.6096,167.8737,8032.0
2017-05-17 11:20:00,171.54,171.79,171.54,171.78,7478.0,167.8248,168.0694,167.8248,168.0596,7478.0
2017-05-17 11:25:00,171.82,172.02,171.82,171.91,4329.0,168.0987,168.2944,168.0987,168.1868,4329.0
2017-05-17 11:30:00,171.92,171.97,171.76,171.78,8755.0,168.1966,168.2455,168.04,168.0596,8755.0
2017-05-17 11:35:00,171.77,171.79,171.65,171.65,3532.0,168.0498,168.0694,167.9324,167.9324,3532.0
2017-05-17 11:40:00,171.67,171.8,171.64,171.7,10970.0,167.952,168.0792,167.9226,167.9813,10970.0
2017-05-17 11:45:00,171.67,171.69,171.54,171.56,3707.0,167.952,167.9715,167.8248,167.8444,3707.0
2017-05-17 11:50:00,171.58,171.59,171.49,171.59,4419.0,167.8639,167.8737,167.7759,167.8737,4419.0
2017-05-17 11:55:00,171.63,171.92,171.59,171.86,10716.0,167.9128,168.1966,167.8737,168.1379,10716.0
2017-05-17 12:00:00,171.86,171.86,171.69,171.69,2050.0,168.1379,168.1379,167.9715,167.9715,2050.0
2017-05-17 12:05:00,171.68,171.78,171.67,171.72,8201.0,167.9618,168.0596,167.952,168.0009,8201.0
2017-05-17 12:10:00,171.74,171.83,171.72,171.77,7232.0,168.0205,168.1085,168.0009,168.0498,7232.0
2017-05-17 12:15:00,171.76,171.77,171.7,171.75,10042.0,168.04,168.0498,167.9813,168.0302,10042.0
2017-05-17 12:20:00,171.72,172.05,171.72,172.05,7418.0,168.0009,168.3237,168.0009,168.3237,7418.0
2017-05-17 12:25:00,172.03,172.32,172.0,172.02,22336.0,168.3042,168.5879,168.2748,168.2944,22336.0
2017-05-17 12:30:00,171.95,171.95,171.82,171.86,4955.0,168.2259,168.2259,168.0987,168.1379,4955.0
2017-05-17 12:35:00,171.9,172.09,171.88,172.09,3579.0,168.177,168.3629,168.1574,168.3629,3579.0
2017-05-17 12:40:00,172.11,172.37,172.11,172.22,8201.0,168.3824,168.6368,168.3824,168.4901,8201.0
2017-05-17 12:45:00,172.25,172.36,172.19,172.32,8605.0,168.5194,168.627,168.4607,168.5879,8605.0
2017-05-17 12:50:00,172.33,172.33,172.19,172.25,12397.0,168.5977,168.5977,168.4607,168.5194,12397.0
2017-05-17 12:55:00,172.22,172.67,172.22,172.62,40963.0,168.4901,168.9303,168.4901,168.8814,40963.0
2017-05-17 13:00:00,172.61,172.83,172.5,172.82,38926.0,168.8716,169.0869,168.764,169.0771,38926.0
2017-05-17 13:05:00,172.78,173.0,172.71,172.89,34881.0,169.0379,169.2532,168.9695,169.1456,34881.0
2017-05-17 13:10:00,172.91,172.92,172.8,172.86,32783.0,169.1651,169.1749,169.0575,169.1162,32783.0
2017-05-17 13:15:00,172.84,172.91,172.82,172.82,19887.0,169.0966,169.1651,169.0771,169.0771,19887.0
2017-05-17 13:20:00,172.86,172.86,172.42,172.42,4130.0,169.1162,169.1162,168.6857,168.6857,4130.0
2017-05-17 13:25:00,172.42,172.42,172.25,172.25,3067.0,168.6857,168.6857,168.5194,168.5194,3067.0
2017-05-17 13:30:00,172.27,172.33,172.21,172.32,5076.0,168.539,168.5977,168.4803,168.5879,5076.0
2017-05-17 13:35:00,172.31,172.35,172.19,172.26,4311.0,168.5781,168.6173,168.4607,168.5292,4311.0
2017-05-17 13:40:00,172.26,172.27,172.05,172.08,4030.0,168.5292,168.539,168.3237,168.3531,4030.0
2017-05-17 13:45:00,172.08,172.08,171.91,172.06,6075.0,168.3531,168.3531,168.1868,168.3335,6075.0
2017-05-17 13:50:00,172.06,172.12,172.02,172.04,3155.0,168.3335,168.3922,168.2944,168.314,3155.0
2017-05-17 13:55:00,172.04,172.05,171.9,171.94,3281.0,168.314,168.3237,168.177,168.2161,3281.0
2017-05-17 14:00:00,171.94,172.09,171.94,172.09,2840.0,168.2161,168.3629,168.2161,168.3629,2840.0
2017-05-17 14:05:00,172.09,172.12,171.97,171.97,3000.0,168.3629,168.3922,168.2455,168.2455,3000.0
2017-05-17 14:10:00,171.95,171.95,171.71,171.75,3711.0,168.2259,168.2259,167.9911,168.0302,3711.0
2017-05-17 14:15:00,171.74,171.77,171.4,171.5,10069.0,168.0205,168.0498,167.6878,167.7857,10069.0
2017-05-17 14:20:00,171.51,171.56,171.39,171.46,7677.0,167.7954,167.8444,167.678,167.7465,7677.0
2017-05-17 14:25:00,171.47,171.61,171.45,171.48,7100.0,167.7563,167.8933,167.7367,167.7661,7100.0
2017-05-17 14:30:00,171.52,171.59,171.52,171.53,5949.0,167.8052,167.8737,167.8052,167.815,5949.0
2017-05-17 14:35:00,171.51,171.53,171.42,171.42,11229.0,167.7954,167.815,167.7074,167.7074,11229.0
2017-05-17 14:40:00,171.44,171.52,171.29,171.32,11483.0,167.727,167.8052,167.5802,167.6096,11483.0
2017-05-17 14:45:00,171.29,171.44,171.21,171.32,35917.0,167.5802,167.727,167.5019,167.6096,35917.0
2017-05-17 14:50:00,171.32,171.54,171.27,171.54,10504.0,167.6096,167.8248,167.5606,167.8248,10504.0
2017-05-17 14:55:00,171.52,171.59,171.51,171.53,6949.0,167.8052,167.8737,167.7954,167.815,6949.0
2017-05-17 15:00:00,171.52,171.52,171.38,171.47,8366.0,167.8052,167.8052,167.6683,167.7563,8366.0
2017-05-17 15:05:00,171.48,171.49,171.37,171.38,6086.0,167.7661,167.7759,167.6585,167.6683,6086.0
2017-05-17 15:10:00,171.37,171.39,171.16,171.33,15874.0,167.6585,167.678,167.453,167.6193,15874.0
2017-05-17 15:15:00,171.31,171.46,171.3,171.46,7903.0,167.5998,167.7465,167.59,167.7465,7903.0
2017-05-17 15:20:00,171.47,171.67,171.45,171.45,10312.0,167.7563,167.952,167.7367,167.7367,10312.0
2017-05-17 15:25:00,171.47,171.47,171.23,171.27,11359.0,167.7563,167.7563,167.5215,167.5606,11359.0
2017-05-17 15:30:00,171.27,171.6,171.26,171.55,15327.0,167.5606,167.8835,167.5509,167.8346,15327.0
2017-05-17 15:35:00,171.56,171.61,171.47,171.47,11933.0,167.8444,167.8933,167.7563,167.7563,11933.0
2017-05-17 15:40:00,171.47,171.48,171.01,171.01,14925.0,167.7563,167.7661,167.3063,167.3063,14925.0
2017-05-17 15:45:00,171.01,171.32,171.01,171.19,19333.0,167.3063,167.6096,167.3063,167.4824,19333.0
2017-05-17 15:50:00,171.18,171.23,171.12,171.18,16631.0,167.4726,167.5215,167.4139,167.4726,16631.0
2017-05-17 15:55:00,171.14,171.16,170.93,171.03,105267.0,167.4335,167.453,167.228,167.3258,105267.0
2017-05-18 09:30:00,171.03,171.29,170.9,171.13,27585.0,167.3258,167.5802,167.1987,167.4237,27585.0
2017-05-18 09:35:00,171.12,171.29,170.87,171.11,6930.0,167.4139,167.5802,167.1693,167.4041,6930.0
2017-05-18 09:40:00,171.25,171.98,171.17,171.77,17021.0,167.5411,168.2553,167.4628,168.0498,17021.0
2017-05-18 09:45:00,171.81,172.45,171.68,172.18,23330.0,168.0889,168.7151,167.9618,168.4509,23330.0
2017-05-18 09:50:00,172.16,172.27,171.81,172.14,16441.0,168.4314,168.539,168.0889,168.4118,16441.0
2017-05-18 09:55:00,172.05,172.25,171.81,172.25,12915.0,168.3237,168.5194,168.0889,168.5194,12915.0
2017-05-18 10:00:00,172.26,172.81,172.26,172.81,26752.0,168.5292,169.0673,168.5292,169.0673,26752.0
2017-05-18 10:05:00,172.82,172.82,172.17,172.46,17139.0,169.0771,169.0771,168.4411,168.7249,17139.0
2017-05-18 10:10:00,172.45,172.53,172.37,172.48,11457.0,168.7151,168.7934,168.6368,168.7444,11457.0
2017-05-18 10:15:00,172.51,172.9,172.48,172.9,16130.0,168.7738,169.1553,168.7444,169.1553,16130.0
2017-05-18 10:20:00,172.93,172.94,172.55,172.59,17334.0,169.1847,169.1945,168.8129,168.8521,17334.0
2017-05-18 10:25:00,172.64,173.09,172.64,173.09,23963.0,168.901,169.3412,168.901,169.3412,23963.0
2017-05-18 10:30:00,173.1,173.26,172.92,173.07,22296.0,169.351,169.5075,169.1749,169.3217,22296.0
2017-05-18 10:35:00,173.04,173.15,172.74,172.75,12050.0,169.2923,169.3999,168.9988,169.0086,12050.0
2017-05-18 10:40:00,172.78,173.26,172.68,173.21,23570.0,169.0379,169.5075,168.9401,169.4586,23570.0
2017-05-18 10:45:00,173.19,173.23,172.91,172.91,13281.0,169.4391,169.4782,169.1651,169.1651,13281.0
2017-05-18 10:50:00,172.9,173.04,172.7,173.04,12126.0,169.1553,169.2923,168.9597,169.2923,12126.0
2017-05-18 10:55:00,173.04,173.12,172.94,173.11,22976.0,169.2923,169.3706,169.1945,169.3608,22976.0
2017-05-18 11:00:00,173.12,173.25,173.04,173.1,13287.0,169.3706,169.4978,169.2923,169.351,13287.0
2017-05-18 11:05:00,173.03,173.15,172.85,173.15,46148.0,169.2825,169.3999,169.1064,169.3999,46148.0
2017-05-18 11:10:00,173.09,173.15,172.9,172.9,16289.0,169.3412,169.3999,169.1553,169.1553,16289.0
2017-05-18 11:15:00,172.93,173.18,172.87,173.14,29882.0,169.1847,169.4293,169.126,169.3901,29882.0
2017-05-18 11:20:00,173.1,173.23,172.95,173.17,13778.0,169.351,169.4782,169.2043,169.4195,13778.0
2017-05-18 11:25:00,173.22,173.23,173.09,173.14,28767.0,169.4684,169.4782,169.3412,169.3901,28767.0
2017-05-18 11:30:00,173.14,173.19,172.94,172.94,28021.0,169.3901,169.4391,169.1945,169.1945,28021.0
2017-05-18 11:35:00,172.97,173.0,172.55,172.55,60448.0,169.2238,169.2532,168.8129,168.8129,60448.0
2017-05-18 11:40:00,172.56,172.56,172.34,172.48,7925.0,168.8227,168.8227,168.6075,168.7444,7925.0
2017-05-18 11:45:00,172.53,172.76,172.42,172.64,10467.0,168.7934,169.0184,168.6857,168.901,10467.0
2017-05-18 11:50:00,172.64,172.64,172.46,172.49,9703.0,168.901,168.901,168.7249,168.7542,9703.0
2017-05-18 11:55:00,172.5,172.55,172.45,172.52,17927.0,168.764,168.8129,168.7151,168.7836,17927.0
2017-05-18 12:00:00,172.52,172.61,172.45,172.52,17110.0,168.7836,168.8716,168.7151,168.7836,17110.0
2017-05-18 12:05:00,172.48,172.65,172.48,172.52,12974.0,168.7444,168.9108,168.7444,168.7836,12974.0
2017-05-18 12:10:00,172.55,172.59,172.5,172.52,6553.0,168.8129,168.8521,168.764,168.7836,6553.0
2017-05-18 12:15:00,172.51,172.54,172.37,172.43,22233.0,168.7738,168.8031,168.6368,168.6955,22233.0
2017-05-18 12:20:00,172.44,172.65,172.43,172.65,11720.0,168.7053,168.9108,168.6955,168.9108,11720.0
2017-05-18 12:25:00,172.65,172.85,172.65,172.76,15136.0,168.9108,169.1064,168.9108,169.0184,15136.0
2017-05-18 12:30:00,172.74,173.0,172.74,172.92,19373.0,168.9988,169.2532,168.9988,169.1749,19373.0
2017-05-18 12:35:00,172.89,172.99,172.76,172.84,12805.0,169.1456,169.2434,169.0184,169.0966,12805.0
2017-05-18 12:40:00,172.83,172.85,172.68,172.71,10869.0,169.0869,169.1064,168.9401,168.9695,10869.0
2017-05-18 12:45:00,172.71,172.71,172.59,172.61,4901.0,168.9695,168.9695,168.8521,168.8716,4901.0
2017-05-18 12:50:00,172.57,172.62,172.38,172.39,4840.0,168.8325,168.8814,168.6466,168.6564,4840.0
2017-05-18 12:55:00,172.37,172.39,172.14,172.25,17061.0,168.6368,168.6564,168.4118,168.5194,17061.0
2017-05-18 13:00:00,172.25,172.29,172.01,172.06,18161.0,168.5194,168.5585,168.2846,168.3335,18161.0
2017-05-18 13:05:00,172.07,172.09,171.89,171.93,9324.0,168.3433,168.3629,168.1672,168.2063,9324.0
2017-05-18 13:10:00,171.91,172.03,171.85,171.98,10875.0,168.1868,168.3042,168.1281,168.2553,10875.0
2017-05-18 13:15:00,172.06,172.24,171.98,172.18,4133.0,168.3335,168.5096,168.2553,168.4509,4133.0
2017-05-18 13:20:00,172.17,172.23,172.1,172.21,1895.0,168.4411,168.4998,168.3727,168.4803,1895.0
2017-05-18 13:25:00,172.13,172.28,172.07,172.07,3426.0,168.402,168.5488,168.3433,168.3433,3426.0
2017-05-18 13:30:00,172.09,172.15,172.03,172.15,3541.0,168.3629,168.4216,168.3042,168.4216,3541.0
2017-05-18 13:35:00,172.18,172.19,172.07,172.1,3784.0,168.4509,168.4607,168.3433,168.3727,3784.0
2017-05-18 13:40:00,172.14,172.29,172.1,172.29,4398.0,168.4118,168.5585,168.3727,168.5585,4398.0
2017-05-18 13:45:00,172.24,172.24,172.12,172.19,4655.0,168.5096,168.5096,168.3922,168.4607,4655.0
2017-05-18 13:50:00,172.21,172.46,172.17,172.39,4945.0,168.4803,168.7249,168.4411,168.6564,4945.0
2017-05-18 13:55:00,172.41,172.59,172.4,172.42,9915.0,168.676,168.8521,168.6662,168.6857,9915.0
2017-05-18 14:00:00,172.43,172.73,172.38,172.54,18290.0,168.6955,168.989,168.6466,168.8031,18290.0
2017-05-18 14:05:00,172.65,172.65,172.44,172.54,12550.0,168.9108,168.9108,168.7053,168.8031,12550.0
2017-05-18 14:10:00,172.58,172.58,172.36,172.47,13538.0,168.8423,168.8423,168.627,168.7347,13538.0
2017-05-18 14:15:00,172.46,172.51,172.4,172.42,3102.0,168.7249,168.7738,168.6662,168.6857,3102.0
2017-05-18 14:20:00,172.45,172.63,172.41,172.5,7000.0,168.7151,168.8912,168.676,168.764,7000.0
2017-05-18 14:25:00,172.5,172.57,172.46,172.5,5500.0,168.764,168.8325,168.7249,168.764,5500.0
2017-05-18 14:30:00,172.52,172.6,172.5,172.5,7175.0,168.7836,168.8618,168.764,168.764,7175.0
2017-05-18 14:35:00,172.53,172.53,172.38,172.38,8152.0,168.7934,168.7934,168.6466,168.6466,8152.0
2017-05-18 14:40:00,172.37,172.4,172.22,172.29,7748.0,168.6368,168.6662,168.4901,168.5585,7748.0
2017-05-18 14:45:00,172.27,172.3,172.2,172.22,6456.0,168.539,168.5683,168.4705,168.4901,6456.0
2017-05-18 14:50:00,172.21,172.25,172.04,172.04,8440.0,168.4803,168.5194,168.314,168.314,8440.0
2017-05-18 14:55:00,172.15,172.15,171.99,172.01,5427.0,168.4216,168.4216,168.265,168.2846,5427.0
2017-05-18 15:00:00,172.02,172.11,171.97,172.09,11534.0,168.2944,168.3824,168.2455,168.3629,11534.0
2017-05-18 15:05:00,172.14,172.19,172.01,172.14,4514.0,168.4118,168.4607,168.2846,168.4118,4514.0
2017-05-18 15:10:00,172.17,172.21,172.04,172.04,4497.0,168.4411,168.4803,168.314,168.314,4497.0
2017-05-18 15:15:00,172.03,172.07,171.88,171.88,11592.0,168.3042,168.3433,168.1574,168.1574,11592.0
2017-05-18 15:20:00,171.87,171.96,171.77,171.93,10243.0,168.1476,168.2357,168.0498,168.2063,10243.0
2017-05-18 15:25:00,171.92,171.98,171.85,171.94,9292.0,168.1966,168.2553,168.1281,168.2161,9292.0
2017-05-18 15:30:00,171.94,171.94,171.69,171.69,13006.0,168.2161,168.2161,167.9715,167.9715,13006.0
2017-05-18 15:35:00,171.74,171.78,171.66,171.72,13504.0,168.0205,168.0596,167.9422,168.0009,13504.0
2017-05-18 15:40:00,171.72,171.75,171.58,171.64,11951.0,168.0009,168.0302,167.8639,167.9226,11951.0
2017-05-18 15:45:00,171.67,172.03,171.66,171.97,25431.0,167.952,168.3042,167.9422,168.2455,25431.0
2017-05-18 15:50:00,172.02,172.12,171.99,172.04,30835.0,168.2944,168.3922,168.265,168.314,30835.0
2017-05-18 15:55:00,172.02,172.1,171.72,171.74,84327.0,168.2944,168.3727,168.0009,168.0205,84327.0
2017-05-19 09:30:00,172.12,172.45,171.63,172.04,139737.0,168.3922,168.7151,167.9128,168.314,139737.0
2017-05-19 09:35:00,171.75,172.11,171.75,172.09,5009.0,168.0302,168.3824,168.0302,168.3629,5009.0
2017-05-19 09:40:00,172.17,172.19,171.8,171.8,8339.0,168.4411,168.4607,168.0792,168.0792,8339.0
2017-05-19 09:45:00,171.85,171.96,171.73,171.79,16181.0,168.1281,168.2357,168.0107,168.0694,16181.0
2017-05-19 09:50:00,171.74,172.05,171.62,172.05,9997.0,168.0205,168.3237,167.9031,168.3237,9997.0
2017-05-19 09:55:00,172.03,172.22,171.95,171.95,3326.0,168.3042,168.4901,168.2259,168.2259,3326.0
2017-05-19 10:00:00,171.99,172.13,171.8,171.91,9778.0,168.265,168.402,168.0792,168.1868,9778.0
2017-05-19 10:05:00,171.93,172.1,171.91,172.1,6739.0,168.2063,168.3727,168.1868,168.3727,6739.0
2017-05-19 10:10:00,172.12,172.15,171.98,171.98,14055.0,168.3922,168.4216,168.2553,168.2553,14055.0
2017-05-19 10:15:00,171.95,171.98,171.55,171.55,27879.0,168.2259,168.2553,167.8346,167.8346,27879.0
2017-05-19 10:20:00,171.59,171.65,171.48,171.65,5086.0,167.8737,167.9324,167.7661,167.9324,5086.0
2017-05-19 10:25:00,171.64,171.95,171.64,171.86,5153.0,167.9226,168.2259,167.9226,168.1379,5153.0
2017-05-19 10:30:00,171.88,171.89,171.65,171.89,12852.0,168.1574,168.1672,167.9324,168.1672,12852.0
2017-05-19 10:35:00,171.83,171.88,171.67,171.67,12694.0,168.1085,168.1574,167.952,167.952,12694.0
2017-05-19 10:40:00,171.61,171.63,171.43,171.46,9151.0,167.8933,167.9128,167.7172,167.7465,9151.0
2017-05-19 10:45:00,171.47,171.55,171.42,171.55,5939.0,167.7563,167.8346,167.7074,167.8346,5939.0
2017-05-19 10:50:00,171.52,171.52,171.38,171.38,18339.0,167.8052,167.8052,167.6683,167.6683,18339.0
2017-05-19 10:55:00,171.41,171.46,171.31,171.39,7007.0,167.6976,167.7465,167.5998,167.678,7007.0
2017-05-19 11:00:00,171.44,171.53,171.43,171.52,8183.0,167.727,167.815,167.7172,167.8052,8183.0
2017-05-19 11:05:00,171.5,171.51,171.42,171.43,6540.0,167.7857,167.7954,167.7074,167.7172,6540.0
2017-05-19 11:10:00,171.43,171.59,171.43,171.49,5193.0,167.7172,167.8737,167.7172,167.7759,5193.0
2017-05-19 11:15:00,171.52,171.66,171.49,171.65,13801.0,167.8052,167.9422,167.7759,167.9324,13801.0
2017-05-19 11:20:00,171.66,171.79,171.66,171.78,5912.0,167.9422,168.0694,167.9422,168.0596,5912.0
2017-05-19 11:25:00,171.78,171.87,171.67,171.67,14498.0,168.0596,168.1476,167.952,167.952,14498.0
2017-05-19 11:30:00,171.65,171.77,171.64,171.76,6559.0,167.9324,168.0498,167.9226,168.04,6559.0
2017-05-19 11:35:00,171.74,171.79,171.67,171.76,8818.0,168.0205,168.0694,167.952,168.04,8818.0
2017-05-19 11:40:00,171.76,171.84,171.69,171.7,8176.0,168.04,168.1183,167.9715,167.9813,8176.0
2017-05-19 11:45:00,171.71,171.93,171.71,171.93,3387.0,167.9911,168.2063,167.9911,168.2063,3387.0
2017-05-19 11:50:00,171.88,171.94,171.85,171.91,7875.0,168.1574,168.2161,168.1281,168.1868,7875.0
2017-05-19 11:55:00,171.91,171.99,171.9,171.99,3329.0,168.1868,168.265,168.177,168.265,3329.0
2017-05-19 12:00:00,172.02,172.11,172.02,172.05,5885.0,168.2944,168.3824,168.2944,168.3237,5885.0
2017-05-19 12:05:00,172.08,172.12,172.08,172.12,1902.0,168.3531,168.3922,168.3531,168.3922,1902.0
2017-05-19 12:10:00,172.12,172.24,172.11,172.22,4217.0,168.3922,168.5096,168.3824,168.4901,4217.0
2017-05-19 12:15:00,172.2,172.2,172.1,172.19,5802.0,168.4705,168.4705,168.3727,168.4607,5802.0
2017-05-19 12:20:00,172.18,172.28,172.13,172.14,4190.0,168.4509,168.5488,168.402,168.4118,4190.0
2017-05-19 12:25:00,172.12,172.17,172.11,172.11,2909.0,168.3922,168.4411,168.3824,168.3824,2909.0
2017-05-19 12:30:00,172.12,172.29,172.12,172.29,9609.0,168.3922,168.5585,168.3922,168.5585,9609.0
2017-05-19 12:35:00,172.28,172.4,172.28,172.4,1123.0,168.5488,168.6662,168.5488,168.6662,1123.0
2017-05-19 12:40:00,172.4,172.45,172.37,172.45,2701.0,168.6662,168.7151,168.6368,168.7151,2701.0
2017-05-19 12:45:00,172.42,172.51,172.41,172.51,2546.0,168.6857,168.7738,168.676,168.7738,2546.0
2017-05-19 12:50:00,172.53,172.6,172.53,172.6,4561.0,168.7934,168.8618,168.7934,168.8618,4561.0
2017-05-19 12:55:00,172.62,172.7,172.42,172.42,5222.0,168.8814,168.9597,168.6857,168.6857,5222.0
2017-05-19 13:00:00,172.39,172.47,172.36,172.46,7778.0,168.6564,168.7347,168.627,168.7249,7778.0
2017-05-19 13:05:00,172.44,172.54,172.36,172.5,17708.0,168.7053,168.8031,168.627,168.764,17708.0
2017-05-19 13:10:00,172.49,172.61,172.47,172.58,1893.0,168.7542,168.8716,168.7347,168.8423,1893.0
2017-05-19 13:15:00,172.58,172.58,172.33,172.37,4551.0,168.8423,168.8423,168.5977,168.6368,4551.0
2017-05-19 13:20:00,172.37,172.41,172.33,172.36,2731.0,168.6368,168.676,168.5977,168.627,2731.0
2017-05-19 13:25:00,172.37,172.39,172.21,172.21,4800.0,168.6368,168.6564,168.4803,168.4803,4800.0
2017-05-19 13:30:00,172.25,172.25,172.11,172.17,9502.0,168.5194,168.5194,168.3824,168.4411,9502.0
2017-05-19 13:35:00,172.15,172.21,172.1,172.1,7575.0,168.4216,168.4803,168.3727,168.3727,7575.0
2017-05-19 13:40:00,172.13,172.13,171.95,172.04,7960.0,168.402,168.402,168.2259,168.314,7960.0
2017-05-19 13:45:00,172.06,172.07,172.02,172.07,2700.0,168.3335,168.3433,168.2944,168.3433,2700.0
2017-05-19 13:50:00,172.03,172.07,171.98,172.02,5430.0,168.3042,168.3433,168.2553,168.2944,5430.0
2017-05-19 13:55:00,172.03,172.16,172.03,172.13,3875.0,168.3042,168.4314,168.3042,168.402,3875.0
2017-05-19 14:00:00,172.12,172.15,172.05,172.08,8521.0,168.3922,168.4216,168.3237,168.3531,8521.0
2017-05-19 14:05:00,172.08,172.09,172.0,172.0,7051.0,168.3531,168.3629,168.2748,168.2748,7051.0
2017-05-19 14:10:00,172.0,172.04,171.93,172.0,4245.0,168.2748,168.314,168.2063,168.2748,4245.0
2017-05-19 14:15:00,172.03,172.08,172.0,172.04,5938.0,168.3042,168.3531,168.2748,168.314,5938.0
2017-05-19 14:20:00,172.05,172.07,171.99,172.0,3130.0,168.3237,168.3433,168.265,168.2748,3130.0
2017-05-19 14:25:00,172.01,172.09,172.01,172.05,4201.0,168.2846,168.3629,168.2846,168.3237,4201.0
2017-05-19 14:30:00,172.06,172.19,172.05,172.08,4858.0,168.3335,168.4607,168.3237,168.3531,4858.0
2017-05-19 14:35:00,172.07,172.11,172.01,172.11,6426.0,168.3433,168.3824,168.2846,168.3824,6426.0
2017-05-19 14:40:00,172.11,172.18,172.09,172.17,4034.0,168.3824,168.4509,168.3629,168.4411,4034.0
2017-05-19 14:45:00,172.18,172.2,172.1,172.11,2900.0,168.4509,168.4705,168.3727,168.3824,2900.0
2017-05-19 14:50:00,172.11,172.15,171.97,171.98,9682.0,168.3824,168.4216,168.2455,168.2553,9682.0
2017-05-19 14:55:00,171.97,172.02,171.88,171.88,8915.0,168.2455,168.2944,168.1574,168.1574,8915.0
2017-05-19 15:00:00,171.87,171.89,171.75,171.79,10689.0,168.1476,168.1672,168.0302,168.0694,10689.0
2017-05-19 15:05:00,171.79,171.82,171.38,171.42,15373.0,168.0694,168.0987,167.6683,167.7074,15373.0
2017-05-19 15:10:00,171.43,171.53,171.31,171.44,14303.0,167.7172,167.815,167.5998,167.727,14303.0
2017-05-19 15:15:00,171.45,171.52,171.27,171.27,9771.0,167.7367,167.8052,167.5606,167.5606,9771.0
2017-05-19 15:20:00,171.33,171.38,171.23,171.37,10074.0,167.6193,167.6683,167.5215,167.6585,10074.0
2017-05-19 15:25:00,171.32,171.46,171.27,171.3,8434.0,167.6096,167.7465,167.5606,167.59,8434.0
2017-05-19 15:30:00,171.27,171.35,171.24,171.32,12548.0,167.5606,167.6389,167.5313,167.6096,12548.0
2017-05-19 15:35:00,171.3,171.49,171.28,171.47,12592.0,167.59,167.7759,167.5704,167.7563,12592.0
2017-05-19 15:40:00,171.47,171.51,171.33,171.35,15659.0,167.7563,167.7954,167.6193,167.6389,15659.0
2017-05-19 15:45:00,171.34,171.46,171.32,171.38,21224.0,167.6291,167.7465,167.6096,167.6683,21224.0
2017-05-19 15:50:00,171.38,171.41,171.33,171.38,26027.0,167.6683,167.6976,167.6193,167.6683,26027.0
2017-05-19 15:55:00,171.38,171.59,171.33,171.53,61376.0,167.6683,167.8737,167.6193,167.815,61376.0
2017-05-22 09:30:00,171.35,172.09,171.32,171.32,22962.0,167.6389,168.3629,167.6096,167.6096,22962.0
2017-05-22 09:35:00,171.19,171.25,170.97,170.97,3700.0,167.4824,167.5411,167.2671,167.2671,3700.0
2017-05-22 09:40:00,171.05,171.09,170.85,170.85,6580.0,167.3454,167.3845,167.1497,167.1497,6580.0
2017-05-22 09:45:00,170.82,171.07,170.8,170.93,4400.0,167.1204,167.365,167.1008,167.228,4400.0
2017-05-22 09:50:00,170.95,171.11,170.89,171.04,7360.0,167.2476,167.4041,167.1889,167.3356,7360.0
2017-05-22 09:55:00,171.05,171.48,171.04,171.45,6926.0,167.3454,167.7661,167.3356,167.7367,6926.0
2017-05-22 10:00:00,171.46,171.77,171.45,171.74,18900.0,167.7465,168.0498,167.7367,168.0205,18900.0
2017-05-22 10:05:00,171.73,171.88,171.69,171.81,13686.0,168.0107,168.1574,167.9715,168.0889,13686.0
2017-05-22 10:10:00,171.81,172.0,171.73,172.0,7497.0,168.0889,168.2748,168.0107,168.2748,7497.0
2017-05-22 10:15:00,172.01,172.14,171.9,172.11,26168.0,168.2846,168.4118,168.177,168.3824,26168.0
2017-05-22 10:20:00,172.12,172.15,171.76,171.78,7128.0,168.3922,168.4216,168.04,168.0596,7128.0
2017-05-22 10:25:00,171.8,171.94,171.79,171.94,8084.0,168.0792,168.2161,168.0694,168.2161,8084.0
2017-05-22 10:30:00,171.95,171.95,171.79,171.79,14840.0,168.2259,168.2259,168.0694,168.0694,14840.0
2017-05-22 10:35:00,171.79,171.89,171.78,171.87,10271.0,168.0694,168.1672,168.0596,168.1476,10271.0
2017-05-22 10:40:00,171.87,171.9,171.78,171.84,9821.0,168.1476,168.177,168.0596,168.1183,9821.0
2017-05-22 10:45:00,171.84,171.86,171.62,171.62,42100.0,168.1183,168.1379,167.9031,167.9031,42100.0
2017-05-22 10:50:00,171.62,171.68,171.4,171.4,14144.0,167.9031,167.9618,167.6878,167.6878,14144.0
2017-05-22 10:55:00,171.38,171.44,171.29,171.44,15486.0,167.6683,167.727,167.5802,167.727,15486.0
2017-05-22 11:00:00,171.43,171.56,171.41,171.49,22159.0,167.7172,167.8444,167.6976,167.7759,22159.0
2017-05-22 11:05:00,171.49,171.53,171.46,171.51,13316.0,167.7759,167.815,167.7465,167.7954,13316.0
2017-05-22 11:10:00,171.52,171.52,171.26,171.28,20539.0,167.8052,167.8052,167.5509,167.5704,20539.0
2017-05-22 11:15:00,171.29,171.29,171.18,171.26,13780.0,167.5802,167.5802,167.4726,167.5509,13780.0
2017-05-22 11:20:00,171.26,171.55,171.25,171.5,11202.0,167.5509,167.8346,167.5411,167.7857,11202.0
2017-05-22 11:25:00,171.49,171.49,171.35,171.35,5300.0,167.7759,167.7759,167.6389,167.6389,5300.0
2017-05-22 11:30:00,171.34,171.46,171.34,171.45,8631.0,167.6291,167.7465,167.6291,167.7367,8631.0
2017-05-22 11:35:00,171.45,171.46,171.36,171.38,7683.0,167.7367,167.7465,167.6487,167.6683,7683.0
2017-05-22 11:40:00,171.39,171.45,171.37,171.39,3919.0,167.678,167.7367,167.6585,167.678,3919.0
2017-05-22 11:45:00,171.39,171.49,171.39,171.49,4030.0,167.678,167.7759,167.678,167.7759,4030.0
2017-05-22 11:50:00,171.49,171.51,171.39,171.45,14141.0,167.7759,167.7954,167.678,167.7367,14141.0
2017-05-22 11:55:00,171.47,171.5,171.46,171.49,4925.0,167.7563,167.7857,167.7465,167.7759,4925.0
2017-05-22 12:00:00,171.48,171.59,171.48,171.5,11560.0,167.7661,167.8737,167.7661,167.7857,11560.0
2017-05-22 12:05:00,171.49,171.58,171.49,171.56,3851.0,167.7759,167.8639,167.7759,167.8444,3851.0
2017-05-22 12:10:00,171.59,171.73,171.56,171.7,3124.0,167.8737,168.0107,167.8444,167.9813,3124.0
2017-05-22 12:15:00,171.72,171.88,171.72,171.82,3836.0,168.0009,168.1574,168.0009,168.0987,3836.0
2017-05-22 12:20:00,171.8,171.82,171.65,171.65,4357.0,168.0792,168.0987,167.9324,167.9324,4357.0
2017-05-22 12:25:00,171.64,171.77,171.64,171.77,3967.0,167.9226,168.0498,167.9226,168.0498,3967.0
2017-05-22 12:30:00,171.75,171.84,171.69,171.82,9297.0,168.0302,168.1183,167.9715,168.0987,9297.0
2017-05-22 12:35:00,171.85,171.93,171.83,171.93,2610.0,168.1281,168.2063,168.1085,168.2063,2610.0
2017-05-22 12:40:00,171.94,171.96,171.86,171.96,8279.0,168.2161,168.2357,168.1379,168.2357,8279.0
2017-05-22 12:45:00,171.96,171.98,171.93,171.94,3367.0,168.2357,168.2553,168.2063,168.2161,3367.0
2017-05-22 12:50:00,171.94,171.94,171.86,171.94,8780.0,168.2161,168.2161,168.1379,168.2161,8780.0
2017-05-22 12:55:00,171.94,171.97,171.84,171.88,7706.0,168.2161,168.2455,168.1183,168.1574,7706.0
2017-05-22 13:00:00,171.86,171.96,171.86,171.94,3702.0,168.1379,168.2357,168.1379,168.2161,3702.0
2017-05-22 13:05:00,171.95,171.99,171.9,171.94,7015.0,168.2259,168.265,168.177,168.2161,7015.0
2017-05-22 13:10:00,171.91,172.05,171.91,172.0,14813.0,168.1868,168.3237,168.1868,168.2748,14813.0
2017-05-22 13:15:00,172.0,172.03,171.99,172.0,2318.0,168.2748,168.3042,168.265,168.2748,2318.0
2017-05-22 13:20:00,172.0,172.0,171.92,171.99,9889.0,168.2748,168.2748,168.1966,168.265,9889.0
2017-05-22 13:25:00,172.0,172.04,171.97,172.04,2027.0,168.2748,168.314,168.2455,168.314,2027.0
2017-05-22 13:30:00,172.04,172.1,172.01,172.02,5491.0,168.314,168.3727,168.2846,168.2944,5491.0
2017-05-22 13:35:00,172.04,172.05,171.99,172.05,3888.0,168.314,168.3237,168.265,168.3237,3888.0
2017-05-22 13:40:00,172.03,172.04,171.96,172.04,7220.0,168.3042,168.314,168.2357,168.314,7220.0
2017-05-22 13:45:00,172.04,172.06,171.99,172.03,5294.0,168.314,168.3335,168.265,168.3042,5294.0
2017-05-22 13:50:00,172.03,172.1,172.02,172.07,5393.0,168.3042,168.3727,168.2944,168.3433,5393.0
2017-05-22 13:55:00,172.08,172.1,171.99,172.02,4139.0,168.3531,168.3727,168.265,168.2944,4139.0
2017-05-22 14:00:00,172.02,172.1,171.97,171.99,11906.0,168.2944,168.3727,168.2455,168.265,11906.0
2017-05-22 14:05:00,171.96,172.04,171.96,172.01,4089.0,168.2357,168.314,168.2357,168.2846,4089.0
2017-05-22 14:10:00,172.02,172.04,171.99,172.01,6339.0,168.2944,168.314,168.265,168.2846,6339.0
2017-05-22 14:15:00,172.0,172.01,171.97,171.98,3155.0,168.2748,168.2846,168.2455,168.2553,3155.0
2017-05-22 14:20:00,171.99,172.06,171.96,172.02,7315.0,168.265,168.3335,168.2357,168.2944,7315.0
2017-05-22 14:25:00,172.0,172.06,171.92,171.93,4151.0,168.2748,168.3335,168.1966,168.2063,4151.0
2017-05-22 14:30:00,171.94,171.96,171.91,171.95,5109.0,168.2161,168.2357,168.1868,168.2259,5109.0
2017-05-22 14:35:00,171.94,171.95,171.83,171.86,10642.0,168.2161,168.2259,168.1085,168.1379,10642.0
2017-05-22 14:40:00,171.86,171.86,171.71,171.73,9477.0,168.1379,168.1379,167.9911,168.0107,9477.0
2017-05-22 14:45:00,171.75,171.75,171.62,171.64,11765.0,168.0302,168.0302,167.9031,167.9226,11765.0
2017-05-22 14:50:00,171.64,171.93,171.63,171.91,20766.0,167.9226,168.2063,167.9128,168.1868,20766.0
2017-05-22 14:55:00,171.91,172.02,171.87,172.02,20331.0,168.1868,168.2944,168.1476,168.2944,20331.0
2017-05-22 15:00:00,172.02,172.06,171.96,172.0,20269.0,168.2944,168.3335,168.2357,168.2748,20269.0
2017-05-22 15:05:00,172.01,172.09,172.01,172.01,21846.0,168.2846,168.3629,168.2846,168.2846,21846.0
2017-05-22 15:10:00,172.0,172.03,171.94,171.99,14691.0,168.2748,168.3042,168.2161,168.265,14691.0
2017-05-22 15:15:00,172.0,172.01,171.94,171.94,8269.0,168.2748,168.2846,168.2161,168.2161,8269.0
2017-05-22 15:20:00,171.95,172.0,171.92,172.0,5251.0,168.2259,168.2748,168.1966,168.2748,5251.0
2017-05-22 15:25:00,172.01,172.13,172.01,172.13,7862.0,168.2846,168.402,168.2846,168.402,7862.0
2017-05-22 15:30:00,172.1,172.21,172.09,172.18,9022.0,168.3727,168.4803,168.3629,168.4509,9022.0
2017-05-22 15:35:00,172.21,172.38,172.2,172.37,15032.0,168.4803,168.6466,168.4705,168.6368,15032.0
2017-05-22 15:40:00,172.36,172.37,172.29,172.35,15816.0,168.627,168.6368,168.5585,168.6173,15816.0
2017-05-22 15:45:00,172.34,172.35,172.19,172.2,20676.0,168.6075,168.6173,168.4607,168.4705,20676.0
2017-05-22 15:50:00,172.2,172.33,172.2,172.31,16006.0,168.4705,168.5977,168.4705,168.5781,16006.0
2017-05-22 15:55:00,172.3,172.31,172.03,172.13,46231.0,168.5683,168.5781,168.3042,168.402,46231.0
2017-05-23 09:30:00,173.39,173.64,173.01,173.23,52299.0,169.6347,169.8793,169.263,169.4782,52299.0
2017-05-23 09:35:00,173.24,173.42,173.06,173.16,16963.0,169.488,169.6641,169.3119,169.4097,16963.0
2017-05-23 09:40:00,173.19,173.27,172.84,172.84,9099.0,169.4391,169.5173,169.0966,169.0966,9099.0
2017-05-23 09:45:00,172.89,173.04,172.71,173.04,6424.0,169.1456,169.2923,168.9695,169.2923,6424.0
2017-05-23 09:50:00,173.07,173.07,172.86,172.98,5390.0,169.3217,169.3217,169.1162,169.2336,5390.0
2017-05-23 09:55:00,172.95,173.05,172.83,172.95,16915.0,169.2043,169.3021,169.0869,169.2043,16915.0
2017-05-23 10:00:00,172.97,173.2,172.85,173.17,8544.0,169.2238,169.4488,169.1064,169.4195,8544.0
2017-05-23 10:05:00,173.19,173.35,173.11,173.28,4875.0,169.4391,169.5956,169.3608,169.5271,4875.0
2017-05-23 10:10:00,173.3,173.3,173.09,173.17,5675.0,169.5467,169.5467,169.3412,169.4195,5675.0
2017-05-23 10:15:00,173.21,173.23,173.14,173.17,3491.0,169.4586,169.4782,169.3901,169.4195,3491.0
2017-05-23 10:20:00,173.14,173.14,173.02,173.08,4944.0,169.3901,169.3901,169.2727,169.3314,4944.0
2017-05-23 10:25:00,173.08,173.2,173.01,173.19,6447.0,169.3314,169.4488,169.263,169.4391,6447.0
2017-05-23 10:30:00,173.18,173.18,172.85,172.87,8261.0,169.4293,169.4293,169.1064,169.126,8261.0
2017-05-23 10:35:00,172.89,172.91,172.82,172.88,4813.0,169.1456,169.1651,169.0771,169.1358,4813.0
2017-05-23 10:40:00,172.88,172.9,172.73,172.74,6344.0,169.1358,169.1553,168.989,168.9988,6344.0
2017-05-23 10:45:00,172.74,172.8,172.62,172.68,13395.0,168.9988,169.0575,168.8814,168.9401,13395.0
2017-05-23 10:50:00,172.69,172.79,172.67,172.79,24629.0,168.9499,169.0477,168.9303,169.0477,24629.0
2017-05-23 10:55:00,172.79,172.84,172.74,172.78,13360.0,169.0477,169.0966,168.9988,169.0379,13360.0
2017-05-23 11:00:00,172.78,172.86,172.74,172.75,17920.0,169.0379,169.1162,168.9988,169.0086,17920.0
2017-05-23 11:05:00,172.75,172.75,172.62,172.62,7000.0,169.0086,169.0086,168.8814,168.8814,7000.0
2017-05-23 11:10:00,172.62,172.75,172.61,172.67,10038.0,168.8814,169.0086,168.8716,168.9303,10038.0
2017-05-23 11:15:00,172.65,172.67,172.52,172.54,12503.0,168.9108,168.9303,168.7836,168.8031,12503.0
2017-05-23 11:20:00,172.57,172.57,172.51,172.56,5116.0,168.8325,168.8325,168.7738,168.8227,5116.0
2017-05-23 11:25:00,172.53,172.53,172.35,172.36,16844.0,168.7934,168.7934,168.6173,168.627,16844.0
2017-05-23 11:30:00,172.35,172.38,172.24,172.25,16460.0,168.6173,168.6466,168.5096,168.5194,16460.0
2017-05-23 11:35:00,172.25,172.52,172.24,172.48,14485.0,168.5194,168.7836,168.5096,168.7444,14485.0
2017-05-23 11:40:00,172.5,172.59,172.45,172.59,5611.0,168.764,168.8521,168.7151,168.8521,5611.0
2017-05-23 11:45:00,172.6,172.6,172.5,172.54,7142.0,168.8618,168.8618,168.764,168.8031,7142.0
2017-05-23 11:50:00,172.55,172.55,172.41,172.41,8350.0,168.8129,168.8129,168.676,168.676,8350.0
2017-05-23 11:55:00,172.37,172.42,172.32,172.4,3967.0,168.6368,168.6857,168.5879,168.6662,3967.0
2017-05-23 12:00:00,172.4,172.42,172.36,172.39,2599.0,168.6662,168.6857,168.627,168.6564,2599.0
2017-05-23 12:05:00,172.35,172.38,172.3,172.3,2557.0,168.6173,168.6466,168.5683,168.5683,2557.0
2017-05-23 12:10:00,172.31,172.31,172.23,172.27,6586.0,168.5781,168.5781,168.4998,168.539,6586.0
2017-05-23 12:15:00,172.28,172.33,172.27,172.33,3617.0,168.5488,168.5977,168.539,168.5977,3617.0
2017-05-23 12:20:00,172.31,172.33,172.29,172.32,6300.0,168.5781,168.5977,168.5585,168.5879,6300.0
2017-05-23 12:25:00,172.32,172.32,172.1,172.12,4891.0,168.5879,168.5879,168.3727,168.3922,4891.0
2017-05-23 12:30:00,172.1,172.17,172.1,172.15,4780.0,168.3727,168.4411,168.3727,168.4216,4780.0
2017-05-23 12:35:00,172.16,172.25,172.16,172.24,3220.0,168.4314,168.5194,168.4314,168.5096,3220.0
2017-05-23 12:40:00,172.24,172.25,172.15,172.17,4197.0,168.5096,168.5194,168.4216,168.4411,4197.0
2017-05-23 12:45:00,172.17,172.2,172.1,172.2,3974.0,168.4411,168.4705,168.3727,168.4705,3974.0
2017-05-23 12:50:00,172.17,172.18,172.13,172.14,4323.0,168.4411,168.4509,168.402,168.4118,4323.0
2017-05-23 12:55:00,172.15,172.18,172.08,172.08,5306.0,168.4216,168.4509,168.3531,168.3531,5306.0
2017-05-23 13:00:00,172.09,172.18,172.08,172.18,11661.0,168.3629,168.4509,168.3531,168.4509,11661.0
2017-05-23 13:05:00,172.18,172.2,172.14,172.2,2605.0,168.4509,168.4705,168.4118,168.4705,2605.0
2017-05-23 13:10:00,172.22,172.28,172.22,172.28,2434.0,168.4901,168.5488,168.4901,168.5488,2434.0
2017-05-23 13:15:00,172.23,172.28,172.13,172.19,10123.0,168.4998,168.5488,168.402,168.4607,10123.0
2017-05-23 13:20:00,172.21,172.23,172.19,172.21,3475.0,168.4803,168.4998,168.4607,168.4803,3475.0
2017-05-23 13:25:00,172.2,172.24,172.17,172.22,2612.0,168.4705,168.5096,168.4411,168.4901,2612.0
2017-05-23 13:30:00,172.23,172.27,172.17,172.24,3600.0,168.4998,168.539,168.4411,168.5096,3600.0
2017-05-23 13:35:00,172.25,172.25,172.18,172.21,3089.0,168.5194,168.5194,168.4509,168.4803,3089.0
2017-05-23 13:40:00,172.21,172.21,172.07,172.07,2815.0,168.4803,168.4803,168.3433,168.3433,2815.0
2017-05-23 13:45:00,172.11,172.12,172.07,172.09,6448.0,168.3824,168.3922,168.3433,168.3629,6448.0
2017-05-23 13:50:00,172.08,172.15,172.07,172.13,7167.0,168.3531,168.4216,168.3433,168.402,7167.0
2017-05-23 13:55:00,172.14,172.14,172.01,172.11,13838.0,168.4118,168.4118,168.2846,168.3824,13838.0
2017-05-23 14:00:00,172.13,172.16,172.11,172.13,3309.0,168.402,168.4314,168.3824,168.402,3309.0
2017-05-23 14:05:00,172.14,172.14,172.04,172.05,2100.0,168.4118,168.4118,168.314,168.3237,2100.0
2017-05-23 14:10:00,172.07,172.12,171.97,171.97,10819.0,168.3433,168.3922,168.2455,168.2455,10819.0
2017-05-23 14:15:00,171.96,171.98,171.93,171.96,11107.0,168.2357,168.2553,168.2063,168.2357,11107.0
2017-05-23 14:20:00,171.96,171.97,171.91,171.95,8907.0,168.2357,168.2455,168.1868,168.2259,8907.0
2017-05-23 14:25:00,171.95,171.97,171.91,171.91,3702.0,168.2259,168.2455,168.1868,168.1868,3702.0
2017-05-23 14:30:00,171.93,172.04,171.91,171.98,12700.0,168.2063,168.314,168.1868,168.2553,12700.0
2017-05-23 14:35:00,171.97,172.0,171.95,171.96,5443.0,168.2455,168.2748,168.2259,168.2357,5443.0
2017-05-23 14:40:00,171.98,172.09,171.98,172.09,9143.0,168.2553,168.3629,168.2553,168.3629,9143.0
2017-05-23 14:45:00,172.06,172.11,172.04,172.1,7984.0,168.3335,168.3824,168.314,168.3727,7984.0
2017-05-23 14:50:00,172.08,172.08,171.91,171.97,9195.0,168.3531,168.3531,168.1868,168.2455,9195.0
2017-05-23 14:55:00,171.95,171.95,171.83,171.88,8056.0,168.2259,168.2259,168.1085,168.1574,8056.0
2017-05-23 15:00:00,171.88,171.94,171.88,171.93,7453.0,168.1574,168.2161,168.1574,168.2063,7453.0
2017-05-23 15:05:00,171.93,172.01,171.91,171.93,8901.0,168.2063,168.2846,168.1868,168.2063,8901.0
2017-05-23 15:10:00,171.95,172.0,171.95,171.98,6453.0,168.2259,168.2748,168.2259,168.2553,6453.0
2017-05-23 15:15:00,171.97,171.97,171.82,171.82,10455.0,168.2455,168.2455,168.0987,168.0987,10455.0
2017-05-23 15:20:00,171.82,171.82,171.75,171.77,16267.0,168.0987,168.0987,168.0302,168.0498,16267.0
2017-05-23 15:25:00,171.78,171.85,171.77,171.85,10457.0,168.0596,168.1281,168.0498,168.1281,10457.0
2017-05-23 15:30:00,171.84,171.87,171.78,171.8,11019.0,168.1183,168.1476,168.0596,168.0792,11019.0
2017-05-23 15:35:00,171.8,171.9,171.79,171.9,13312.0,168.0792,168.177,168.0694,168.177,13312.0
2017-05-23 15:40:00,171.9,171.91,171.81,171.84,11432.0,168.177,168.1868,168.0889,168.1183,11432.0
2017-05-23 15:45:00,171.83,171.91,171.8,171.87,25089.0,168.1085,168.1868,168.0792,168.1476,25089.0
2017-05-23 15:50:00,171.86,171.99,171.83,171.99,24895.0,168.1379,168.265,168.1085,168.265,24895.0
2017-05-23 15:55:00,171.98,171.99,171.83,171.89,57805.0,168.2553,168.265,168.1085,168.1672,57805.0
2017-05-24 09:30:00,171.81,172.42,171.81,171.94,23088.0,168.0889,168.6857,168.0889,168.2161,23088.0
2017-05-24 09:35:00,171.97,171.97,171.63,171.72,8333.0,168.2455,168.2455,167.9128,168.0009,8333.0
2017-05-24 09:40:00,171.73,171.74,171.62,171.69,3054.0,168.0107,168.0205,167.9031,167.9715,3054.0
2017-05-24 09:45:00,171.6,171.6,171.33,171.38,5484.0,167.8835,167.8835,167.6193,167.6683,5484.0
2017-05-24 09:50:00,171.38,171.5,171.37,171.42,20211.0,167.6683,167.7857,167.6585,167.7074,20211.0
2017-05-24 09:55:00,171.45,171.57,171.4,171.51,12596.0,167.7367,167.8541,167.6878,167.7954,12596.0
2017-05-24 10:00:00,171.51,171.53,171.37,171.37,13520.0,167.7954,167.815,167.6585,167.6585,13520.0
2017-05-24 10:05:00,171.37,171.67,171.37,171.61,14854.0,167.6585,167.952,167.6585,167.8933,14854.0
2017-05-24 10:10:00,171.6,171.78,171.56,171.78,9680.0,167.8835,168.0596,167.8444,168.0596,9680.0
2017-05-24 10:15:00,171.76,171.89,171.73,171.89,10018.0,168.04,168.1672,168.0107,168.1672,10018.0
2017-05-24 10:20:00,171.9,172.04,171.89,171.97,21496.0,168.177,168.314,168.1672,168.2455,21496.0
2017-05-24 10:25:00,171.97,171.98,171.57,171.78,31186.0,168.2455,168.2553,167.8541,168.0596,31186.0
2017-05-24 10:30:00,171.76,171.76,171.55,171.59,8766.0,168.04,168.04,167.8346,167.8737,8766.0
2017-05-24 10:35:00,171.59,171.74,171.47,171.52,15166.0,167.8737,168.0205,167.7563,167.8052,15166.0
2017-05-24 10:40:00,171.49,171.54,171.29,171.31,13526.0,167.7759,167.8248,167.5802,167.5998,13526.0
2017-05-24 10:45:00,171.29,171.39,171.28,171.36,13643.0,167.5802,167.678,167.5704,167.6487,13643.0
2017-05-24 10:50:00,171.37,171.47,171.33,171.41,21808.0,167.6585,167.7563,167.6193,167.6976,21808.0
2017-05-24 10:55:00,171.41,171.54,171.37,171.47,10641.0,167.6976,167.8248,167.6585,167.7563,10641.0
2017-05-24 11:00:00,171.49,171.59,171.38,171.39,12698.0,167.7759,167.8737,167.6683,167.678,12698.0
2017-05-24 11:05:00,171.41,171.66,171.4,171.65,5171.0,167.6976,167.9422,167.6878,167.9324,5171.0
2017-05-24 11:10:00,171.66,171.67,171.47,171.57,13498.0,167.9422,167.952,167.7563,167.8541,13498.0
2017-05-24 11:15:00,171.61,171.8,171.56,171.63,8158.0,167.8933,168.0792,167.8444,167.9128,8158.0
2017-05-24 11:20:00,171.65,171.77,171.58,171.58,8851.0,167.9324,168.0498,167.8639,167.8639,8851.0
2017-05-24 11:25:00,171.59,171.68,171.58,171.63,8407.0,167.8737,167.9618,167.8639,167.9128,8407.0
2017-05-24 11:30:00,171.65,171.77,171.63,171.7,8029.0,167.9324,168.0498,167.9128,167.9813,8029.0
2017-05-24 11:35:00,171.66,171.75,171.66,171.74,4677.0,167.9422,168.0302,167.9422,168.0205,4677.0
2017-05-24 11:40:00,171.78,171.95,171.78,171.83,4135.0,168.0596,168.2259,168.0596,168.1085,4135.0
2017-05-24 11:45:00,171.85,171.94,171.82,171.94,2723.0,168.1281,168.2161,168.0987,168.2161,2723.0
2017-05-24 11:50:00,171.94,172.02,171.93,171.93,9071.0,168.2161,168.2944,168.2063,168.2063,9071.0
2017-05-24 11:55:00,171.96,171.96,171.86,171.96,2652.0,168.2357,168.2357,168.1379,168.2357,2652.0
2017-05-24 12:00:00,171.91,171.97,171.89,171.91,4105.0,168.1868,168.2455,168.1672,168.1868,4105.0
2017-05-24 12:05:00,171.94,172.03,171.94,171.95,2779.0,168.2161,168.3042,168.2161,168.2259,2779.0
2017-05-24 12:10:00,171.99,172.06,171.99,172.06,2961.0,168.265,168.3335,168.265,168.3335,2961.0
2017-05-24 12:15:00,172.05,172.08,172.01,172.04,2767.0,168.3237,168.3531,168.2846,168.314,2767.0
2017-05-24 12:20:00,172.07,172.11,172.02,172.02,3723.0,168.3433,168.3824,168.2944,168.2944,3723.0
2017-05-24 12:25:00,172.01,172.11,172.0,172.1,2647.0,168.2846,168.3824,168.2748,168.3727,2647.0
2017-05-24 12:30:00,172.05,172.17,172.05,172.17,2396.0,168.3237,168.4411,168.3237,168.4411,2396.0
2017-05-24 12:35:00,172.13,172.17,172.08,172.15,3762.0,168.402,168.4411,168.3531,168.4216,3762.0
2017-05-24 12:40:00,172.17,172.17,172.08,172.08,1847.0,168.4411,168.4411,168.3531,168.3531,1847.0
2017-05-24 12:45:00,172.07,172.14,172.05,172.05,3058.0,168.3433,168.4118,168.3237,168.3237,3058.0
2017-05-24 12:50:00,172.05,172.1,172.0,172.08,3300.0,168.3237,168.3727,168.2748,168.3531,3300.0
2017-05-24 12:55:00,172.09,172.17,172.07,172.17,3244.0,168.3629,168.4411,168.3433,168.4411,3244.0
2017-05-24 13:00:00,172.17,172.19,172.12,172.12,3100.0,168.4411,168.4607,168.3922,168.3922,3100.0
2017-05-24 13:05:00,172.17,172.17,172.15,172.16,1661.0,168.4411,168.4411,168.4216,168.4314,1661.0
2017-05-24 13:10:00,172.15,172.16,172.08,172.11,2481.0,168.4216,168.4314,168.3531,168.3824,2481.0
2017-05-24 13:15:00,172.13,172.13,172.03,172.08,8299.0,168.402,168.402,168.3042,168.3531,8299.0
2017-05-24 13:20:00,172.06,172.13,172.05,172.13,1707.0,168.3335,168.402,168.3237,168.402,1707.0
2017-05-24 13:25:00,172.13,172.13,172.11,172.12,2216.0,168.402,168.402,168.3824,168.3922,2216.0
2017-05-24 13:30:00,172.1,172.12,172.06,172.12,3141.0,168.3727,168.3922,168.3335,168.3922,3141.0
2017-05-24 13:35:00,172.14,172.16,172.12,172.16,2293.0,168.4118,168.4314,168.3922,168.4314,2293.0
2017-05-24 13:40:00,172.16,172.25,172.13,172.25,2855.0,168.4314,168.5194,168.402,168.5194,2855.0
2017-05-24 13:45:00,172.25,172.25,172.16,172.16,2039.0,168.5194,168.5194,168.4314,168.4314,2039.0
2017-05-24 13:50:00,172.22,172.25,172.21,172.24,2000.0,168.4901,168.5194,168.4803,168.5096,2000.0
2017-05-24 13:55:00,172.22,172.26,172.17,172.21,5264.0,168.4901,168.5292,168.4411,168.4803,5264.0
2017-05-24 14:00:00,172.23,172.26,172.08,172.08,3945.0,168.4998,168.5292,168.3531,168.3531,3945.0
2017-05-24 14:05:00,172.08,172.2,172.07,172.2,1501.0,168.3531,168.4705,168.3433,168.4705,1501.0
2017-05-24 14:10:00,172.2,172.32,172.18,172.28,4691.0,168.4705,168.5879,168.4509,168.5488,4691.0
2017-05-24 14:15:00,172.27,172.32,172.17,172.29,15107.0,168.539,168.5879,168.4411,168.5585,15107.0
2017-05-24 14:20:00,172.3,172.35,172.27,172.34,2634.0,168.5683,168.6173,168.539,168.6075,2634.0
2017-05-24 14:25:00,172.29,172.34,172.24,172.34,3389.0,168.5585,168.6075,168.5096,168.6075,3389.0
2017-05-24 14:30:00,172.33,172.33,172.2,172.26,4626.0,168.5977,168.5977,168.4705,168.5292,4626.0
2017-05-24 14:35:00,172.27,172.29,172.23,172.26,2402.0,168.539,168.5585,168.4998,168.5292,2402.0
2017-05-24 14:40:00,172.24,172.24,172.14,172.15,2116.0,168.5096,168.5096,168.4118,168.4216,2116.0
2017-05-24 14:45:00,172.17,172.25,172.11,172.17,3714.0,168.4411,168.5194,168.3824,168.4411,3714.0
2017-05-24 14:50:00,172.14,172.19,172.12,172.19,6614.0,168.4118,168.4607,168.3922,168.4607,6614.0
2017-05-24 14:55:00,172.19,172.23,172.14,172.23,2803.0,168.4607,168.4998,168.4118,168.4998,2803.0
2017-05-24 15:00:00,172.25,172.28,172.21,172.22,3771.0,168.5194,168.5488,168.4803,168.4901,3771.0
2017-05-24 15:05:00,172.21,172.27,172.15,172.27,3763.0,168.4803,168.539,168.4216,168.539,3763.0
2017-05-24 15:10:00,172.24,172.31,172.21,172.22,5491.0,168.5096,168.5781,168.4803,168.4901,5491.0
2017-05-24 15:15:00,172.19,172.22,172.13,172.13,4929.0,168.4607,168.4901,168.402,168.402,4929.0
2017-05-24 15:20:00,172.15,172.23,172.14,172.2,7310.0,168.4216,168.4998,168.4118,168.4705,7310.0
2017-05-24 15:25:00,172.17,172.21,172.09,172.12,9449.0,168.4411,168.4803,168.3629,168.3922,9449.0
2017-05-24 15:30:00,172.14,172.29,172.13,172.29,10025.0,168.4118,168.5585,168.402,168.5585,10025.0
2017-05-24 15:35:00,172.3,172.35,172.26,172.29,8515.0,168.5683,168.6173,168.5292,168.5585,8515.0
2017-05-24 15:40:00,172.3,172.4,172.3,172.36,7831.0,168.5683,168.6662,168.5683,168.627,7831.0
2017-05-24 15:45:00,172.36,172.37,172.27,172.27,13418.0,168.627,168.6368,168.539,168.539,13418.0
2017-05-24 15:50:00,172.29,172.44,172.27,172.42,15229.0,168.5585,168.7053,168.539,168.6857,15229.0
2017-05-24 15:55:00,172.41,172.43,172.22,172.24,34957.0,168.676,168.6955,168.4901,168.5096,34957.0
2017-05-25 09:30:00,172.47,172.47,172.17,172.3,8075.0,168.7347,168.7347,168.4411,168.5683,8075.0
2017-05-25 09:35:00,172.24,172.33,172.15,172.22,13300.0,168.5096,168.5977,168.4216,168.4901,13300.0
2017-05-25 09:40:00,172.3,172.4,172.22,172.4,4695.0,168.5683,168.6662,168.4901,168.6662,4695.0
2017-05-25 09:45:00,172.44,172.65,172.37,172.63,10300.0,168.7053,168.9108,168.6368,168.8912,10300.0
2017-05-25 09:50:00,172.63,172.66,172.5,172.65,6873.0,168.8912,168.9205,168.764,168.9108,6873.0
2017-05-25 09:55:00,172.68,172.68,172.49,172.53,6566.0,168.9401,168.9401,168.7542,168.7934,6566.0
2017-05-25 10:00:00,172.5,172.59,172.47,172.57,7600.0,168.764,168.8521,168.7347,168.8325,7600.0
2017-05-25 10:05:00,172.59,172.64,172.28,172.28,9939.0,168.8521,168.901,168.5488,168.5488,9939.0
2017-05-25 10:10:00,172.31,172.41,172.28,172.33,4710.0,168.5781,168.676,168.5488,168.5977,4710.0
2017-05-25 10:15:00,172.32,172.34,172.28,172.31,4300.0,168.5879,168.6075,168.5488,168.5781,4300.0
2017-05-25 10:20:00,172.28,172.3,172.16,172.16,4200.0,168.5488,168.5683,168.4314,168.4314,4200.0
2017-05-25 10:25:00,172.23,172.32,172.23,172.25,8983.0,168.4998,168.5879,168.4998,168.5194,8983.0
2017-05-25 10:30:00,172.27,172.5,172.26,172.45,8984.0,168.539,168.764,168.5292,168.7151,8984.0
2017-05-25 10:35:00,172.47,172.52,172.42,172.49,6100.0,168.7347,168.7836,168.6857,168.7542,6100.0
2017-05-25 10:40:00,172.51,172.52,172.42,172.46,2507.0,168.7738,168.7836,168.6857,168.7249,2507.0
2017-05-25 10:45:00,172.46,172.48,172.43,172.45,3114.0,168.7249,168.7444,168.6955,168.7151,3114.0
2017-05-25 10:50:00,172.49,172.53,172.44,172.48,8979.0,168.7542,168.7934,168.7053,168.7444,8979.0
2017-05-25 10:55:00,172.52,172.53,172.47,172.53,11391.0,168.7836,168.7934,168.7347,168.7934,11391.0
2017-05-25 11:00:00,172.57,172.61,172.49,172.49,8901.0,168.8325,168.8716,168.7542,168.7542,8901.0
2017-05-25 11:05:00,172.51,172.68,172.51,172.62,3971.0,168.7738,168.9401,168.7738,168.8814,3971.0
2017-05-25 11:10:00,172.64,172.72,172.59,172.59,10274.0,168.901,168.9792,168.8521,168.8521,10274.0
2017-05-25 11:15:00,172.6,172.7,172.59,172.62,6429.0,168.8618,168.9597,168.8521,168.8814,6429.0
2017-05-25 11:20:00,172.64,172.67,172.49,172.49,8393.0,168.901,168.9303,168.7542,168.7542,8393.0
2017-05-25 11:25:00,172.49,172.49,172.44,172.49,3552.0,168.7542,168.7542,168.7053,168.7542,3552.0
2017-05-25 11:30:00,172.51,172.51,172.4,172.4,7344.0,168.7738,168.7738,168.6662,168.6662,7344.0
2017-05-25 11:35:00,172.39,172.39,172.31,172.32,8784.0,168.6564,168.6564,168.5781,168.5879,8784.0
2017-05-25 11:40:00,172.31,172.31,172.16,172.16,8528.0,168.5781,168.5781,168.4314,168.4314,8528.0
2017-05-25 11:45:00,172.19,172.22,172.15,172.15,4210.0,168.4607,168.4901,168.4216,168.4216,4210.0
2017-05-25 11:50:00,172.17,172.21,172.13,172.13,4461.0,168.4411,168.4803,168.402,168.402,4461.0
2017-05-25 11:55:00,172.13,172.13,172.01,172.02,5501.0,168.402,168.402,168.2846,168.2944,5501.0
2017-05-25 12:00:00,172.04,172.04,171.97,172.0,6009.0,168.314,168.314,168.2455,168.2748,6009.0
2017-05-25 12:05:00,172.01,172.05,171.96,172.05,6501.0,168.2846,168.3237,168.2357,168.3237,6501.0
2017-05-25 12:10:00,172.06,172.24,172.05,172.24,10010.0,168.3335,168.5096,168.3237,168.5096,10010.0
2017-05-25 12:15:00,172.27,172.35,172.25,172.32,5743.0,168.539,168.6173,168.5194,168.5879,5743.0
2017-05-25 12:20:00,172.35,172.52,172.34,172.42,5235.0,168.6173,168.7836,168.6075,168.6857,5235.0
2017-05-25 12:25:00,172.44,172.45,172.33,172.36,5406.0,168.7053,168.7151,168.5977,168.627,5406.0
2017-05-25 12:30:00,172.39,172.55,172.36,172.54,3524.0,168.6564,168.8129,168.627,168.8031,3524.0
2017-05-25 12:35:00,172.55,172.58,172.48,172.58,7422.0,168.8129,168.8423,168.7444,168.8423,7422.0
2017-05-25 12:40:00,172.59,172.64,172.51,172.57,4504.0,168.8521,168.901,168.7738,168.8325,4504.0
2017-05-25 12:45:00,172.6,172.63,172.57,172.63,1070.0,168.8618,168.8912,168.8325,168.8912,1070.0
2017-05-25 12:50:00,172.6,172.63,172.53,172.63,6322.0,168.8618,168.8912,168.7934,168.8912,6322.0
2017-05-25 12:55:00,172.59,172.62,172.55,172.62,4095.0,168.8521,168.8814,168.8129,168.8814,4095.0
2017-05-25 13:00:00,172.64,172.72,172.64,172.69,10403.0,168.901,168.9792,168.901,168.9499,10403.0
2017-05-25 13:05:00,172.72,172.73,172.59,172.59,3453.0,168.9792,168.989,168.8521,168.8521,3453.0
2017-05-25 13:10:00,172.65,172.65,172.6,172.61,2640.0,168.9108,168.9108,168.8618,168.8716,2640.0
2017-05-25 13:15:00,172.6,172.67,172.58,172.6,5781.0,168.8618,168.9303,168.8423,168.8618,5781.0
2017-05-25 13:20:00,172.64,172.65,172.57,172.57,5098.0,168.901,168.9108,168.8325,168.8325,5098.0
2017-05-25 13:25:00,172.63,172.63,172.54,172.55,4724.0,168.8912,168.8912,168.8031,168.8129,4724.0
2017-05-25 13:30:00,172.56,172.57,172.51,172.51,3185.0,168.8227,168.8325,168.7738,168.7738,3185.0
2017-05-25 13:35:00,172.52,172.61,172.49,172.56,3071.0,168.7836,168.8716,168.7542,168.8227,3071.0
2017-05-25 13:40:00,172.59,172.64,172.51,172.58,10623.0,168.8521,168.901,168.7738,168.8423,10623.0
2017-05-25 13:45:00,172.59,172.65,172.59,172.65,3423.0,168.8521,168.9108,168.8521,168.9108,3423.0
2017-05-25 13:50:00,172.65,172.72,172.62,172.67,3513.0,168.9108,168.9792,168.8814,168.9303,3513.0
2017-05-25 13:55:00,172.68,172.81,172.68,172.81,6290.0,168.9401,169.0673,168.9401,169.0673,6290.0
2017-05-25 14:00:00,172.81,172.82,172.77,172.81,11822.0,169.0673,169.0771,169.0282,169.0673,11822.0
2017-05-25 14:05:00,172.79,172.86,172.78,172.86,6008.0,169.0477,169.1162,169.0379,169.1162,6008.0
2017-05-25 14:10:00,172.86,172.87,172.82,172.87,12687.0,169.1162,169.126,169.0771,169.126,12687.0
2017-05-25 14:15:00,172.87,172.92,172.87,172.91,4953.0,169.126,169.1749,169.126,169.1651,4953.0
2017-05-25 14:20:00,172.91,172.97,172.89,172.97,5461.0,169.1651,169.2238,169.1456,169.2238,5461.0
2017-05-25 14:25:00,172.97,172.97,172.91,172.96,6259.0,169.2238,169.2238,169.1651,169.214,6259.0
2017-05-25 14:30:00,172.94,172.95,172.88,172.92,6760.0,169.1945,169.2043,169.1358,169.1749,6760.0
2017-05-25 14:35:00,172.91,173.02,172.9,173.01,6274.0,169.1651,169.2727,169.1553,169.263,6274.0
2017-05-25 14:40:00,173.01,173.01,172.95,172.96,6810.0,169.263,169.263,169.2043,169.214,6810.0
2017-05-25 14:45:00,172.97,173.0,172.94,172.97,8109.0,169.2238,169.2532,169.1945,169.2238,8109.0
2017-05-25 14:50:00,172.98,173.0,172.89,172.92,8345.0,169.2336,169.2532,169.1456,169.1749,8345.0
2017-05-25 14:55:00,172.92,173.07,172.92,173.07,10215.0,169.1749,169.3217,169.1749,169.3217,10215.0
2017-05-25 15:00:00,173.06,173.07,172.99,173.02,7186.0,169.3119,169.3217,169.2434,169.2727,7186.0
2017-05-25 15:05:00,173.01,173.02,172.97,173.0,3645.0,169.263,169.2727,169.2238,169.2532,3645.0
2017-05-25 15:10:00,173.01,173.02,172.92,172.92,15210.0,169.263,169.2727,169.1749,169.1749,15210.0
2017-05-25 15:15:00,172.94,173.05,172.91,173.02,11572.0,169.1945,169.3021,169.1651,169.2727,11572.0
2017-05-25 15:20:00,173.02,173.04,172.96,173.04,7063.0,169.2727,169.2923,169.214,169.2923,7063.0
2017-05-25 15:25:00,173.05,173.07,173.01,173.06,11500.0,169.3021,169.3217,169.263,169.3119,11500.0
2017-05-25 15:30:00,173.05,173.05,172.9,172.92,12442.0,169.3021,169.3021,169.1553,169.1749,12442.0
2017-05-25 15:35:00,172.9,172.94,172.88,172.9,7074.0,169.1553,169.1945,169.1358,169.1553,7074.0
2017-05-25 15:40:00,172.89,172.91,172.82,172.86,13228.0,169.1456,169.1651,169.0771,169.1162,13228.0
2017-05-25 15:45:00,172.86,173.06,172.83,172.96,22287.0,169.1162,169.3119,169.0869,169.214,22287.0
2017-05-25 15:50:00,172.97,172.97,172.78,172.87,15852.0,169.2238,169.2238,169.0379,169.126,15852.0
2017-05-25 15:55:00,172.89,173.0,172.84,172.88,33432.0,169.1456,169.2532,169.0966,169.1358,33432.0
2017-05-26 09:30:00,173.31,173.42,172.88,173.39,13201.0,169.5565,169.6641,169.1358,169.6347,13201.0
2017-05-26 09:35:00,173.28,173.41,173.0,173.0,10930.0,169.5271,169.6543,169.2532,169.2532,10930.0
2017-05-26 09:40:00,173.03,173.21,173.0,173.05,5120.0,169.2825,169.4586,169.2532,169.3021,5120.0
2017-05-26 09:45:00,173.16,173.26,173.02,173.26,10361.0,169.4097,169.5075,169.2727,169.5075,10361.0
2017-05-26 09:50:00,173.24,173.34,173.24,173.26,4542.0,169.488,169.5858,169.488,169.5075,4542.0
2017-05-26 09:55:00,173.25,173.42,173.25,173.42,7240.0,169.4978,169.6641,169.4978,169.6641,7240.0
2017-05-26 10:00:00,173.4,173.47,173.35,173.45,6471.0,169.6445,169.713,169.5956,169.6934,6471.0
2017-05-26 10:05:00,173.43,173.56,173.42,173.43,16039.0,169.6739,169.801,169.6641,169.6739,16039.0
2017-05-26 10:10:00,173.43,173.48,173.23,173.31,11736.0,169.6739,169.7228,169.4782,169.5565,11736.0
2017-05-26 10:15:00,173.31,173.38,173.26,173.38,4820.0,169.5565,169.6249,169.5075,169.6249,4820.0
2017-05-26 10:20:00,173.4,173.46,173.27,173.28,3848.0,169.6445,169.7032,169.5173,169.5271,3848.0
2017-05-26 10:25:00,173.26,173.42,173.25,173.31,8308.0,169.5075,169.6641,169.4978,169.5565,8308.0
2017-05-26 10:30:00,173.29,173.44,173.29,173.31,3983.0,169.5369,169.6836,169.5369,169.5565,3983.0
2017-05-26 10:35:00,173.31,173.41,173.27,173.41,5445.0,169.5565,169.6543,169.5173,169.6543,5445.0
2017-05-26 10:40:00,173.41,173.42,173.26,173.28,5358.0,169.6543,169.6641,169.5075,169.5271,5358.0
2017-05-26 10:45:00,173.24,173.29,173.2,173.28,4149.0,169.488,169.5369,169.4488,169.5271,4149.0
2017-05-26 10:50:00,173.28,173.28,173.21,173.27,7430.0,169.5271,169.5271,169.4586,169.5173,7430.0
2017-05-26 10:55:00,173.23,173.31,173.2,173.28,9785.0,169.4782,169.5565,169.4488,169.5271,9785.0
2017-05-26 11:00:00,173.3,173.3,173.25,173.29,6050.0,169.5467,169.5467,169.4978,169.5369,6050.0
2017-05-26 11:05:00,173.27,173.35,173.25,173.33,7784.0,169.5173,169.5956,169.4978,169.576,7784.0
2017-05-26 11:10:00,173.36,173.37,173.25,173.28,3650.0,169.6054,169.6152,169.4978,169.5271,3650.0
2017-05-26 11:15:00,173.28,173.32,173.25,173.3,6125.0,169.5271,169.5662,169.4978,169.5467,6125.0
2017-05-26 11:20:00,173.31,173.34,173.27,173.3,2750.0,169.5565,169.5858,169.5173,169.5467,2750.0
2017-05-26 11:25:00,173.33,173.33,173.28,173.29,4829.0,169.576,169.576,169.5271,169.5369,4829.0
2017-05-26 11:30:00,173.3,173.34,173.27,173.34,3721.0,169.5467,169.5858,169.5173,169.5858,3721.0
2017-05-26 11:35:00,173.35,173.37,173.25,173.26,5317.0,169.5956,169.6152,169.4978,169.5075,5317.0
2017-05-26 11:40:00,173.26,173.26,173.12,173.12,3900.0,169.5075,169.5075,169.3706,169.3706,3900.0
2017-05-26 11:45:00,173.16,173.16,172.92,173.09,9799.0,169.4097,169.4097,169.1749,169.3412,9799.0
2017-05-26 11:50:00,173.11,173.11,173.04,173.11,5941.0,169.3608,169.3608,169.2923,169.3608,5941.0
2017-05-26 11:55:00,173.08,173.1,173.04,173.07,2200.0,169.3314,169.351,169.2923,169.3217,2200.0
2017-05-26 12:00:00,173.05,173.05,172.97,173.01,4715.0,169.3021,169.3021,169.2238,169.263,4715.0
2017-05-26 12:05:00,173.0,173.14,173.0,173.14,6505.0,169.2532,169.3901,169.2532,169.3901,6505.0
2017-05-26 12:10:00,173.16,173.16,173.11,173.13,1819.0,169.4097,169.4097,169.3608,169.3804,1819.0
2017-05-26 12:15:00,173.13,173.14,173.07,173.14,6256.0,169.3804,169.3901,169.3217,169.3901,6256.0
2017-05-26 12:20:00,173.14,173.14,173.1,173.12,2569.0,169.3901,169.3901,169.351,169.3706,2569.0
2017-05-26 12:25:00,173.11,173.24,173.1,173.23,3438.0,169.3608,169.488,169.351,169.4782,3438.0
2017-05-26 12:30:00,173.19,173.26,173.16,173.26,3893.0,169.4391,169.5075,169.4097,169.5075,3893.0
2017-05-26 12:35:00,173.26,173.29,173.22,173.26,2985.0,169.5075,169.5369,169.4684,169.5075,2985.0
2017-05-26 12:40:00,173.26,173.32,173.25,173.27,2020.0,169.5075,169.5662,169.4978,169.5173,2020.0
2017-05-26 12:45:00,173.25,173.25,173.21,173.24,1767.0,169.4978,169.4978,169.4586,169.488,1767.0
2017-05-26 12:50:00,173.21,173.31,173.21,173.26,2779.0,169.4586,169.5565,169.4586,169.5075,2779.0
2017-05-26 12:55:00,173.25,173.26,173.23,173.26,1255.0,169.4978,169.5075,169.4782,169.5075,1255.0
2017-05-26 13:00:00,173.25,173.3,173.22,173.29,7043.0,169.4978,169.5467,169.4684,169.5369,7043.0
2017-05-26 13:05:00,173.31,173.46,173.31,173.43,5096.0,169.5565,169.7032,169.5565,169.6739,5096.0
2017-05-26 13:10:00,173.45,173.5,173.42,173.46,3368.0,169.6934,169.7423,169.6641,169.7032,3368.0
2017-05-26 13:15:00,173.46,173.48,173.4,173.4,2582.0,169.7032,169.7228,169.6445,169.6445,2582.0
2017-05-26 13:20:00,173.39,173.46,173.39,173.45,4043.0,169.6347,169.7032,169.6347,169.6934,4043.0
2017-05-26 13:25:00,173.44,173.47,173.36,173.4,5215.0,169.6836,169.713,169.6054,169.6445,5215.0
2017-05-26 13:30:00,173.39,173.41,173.27,173.31,2497.0,169.6347,169.6543,169.5173,169.5565,2497.0
2017-05-26 13:35:00,173.32,173.33,173.26,173.33,2100.0,169.5662,169.576,169.5075,169.576,2100.0
2017-05-26 13:40:00,173.35,173.37,173.29,173.33,2572.0,169.5956,169.6152,169.5369,169.576,2572.0
2017-05-26 13:45:00,173.34,173.38,173.3,173.37,3400.0,169.5858,169.6249,169.5467,169.6152,3400.0
2017-05-26 13:50:00,173.33,173.34,173.28,173.31,1919.0,169.576,169.5858,169.5271,169.5565,1919.0
2017-05-26 13:55:00,173.33,173.35,173.31,173.35,1350.0,169.576,169.5956,169.5565,169.5956,1350.0
2017-05-26 14:00:00,173.33,173.34,173.29,173.3,5480.0,169.576,169.5858,169.5369,169.5467,5480.0
2017-05-26 14:05:00,173.28,173.32,173.28,173.29,2900.0,169.5271,169.5662,169.5271,169.5369,2900.0
2017-05-26 14:10:00,173.31,173.33,173.28,173.33,3457.0,169.5565,169.576,169.5271,169.576,3457.0
2017-05-26 14:15:00,173.33,173.34,173.27,173.27,5013.0,169.576,169.5858,169.5173,169.5173,5013.0
2017-05-26 14:20:00,173.28,173.43,173.28,173.42,9558.0,169.5271,169.6739,169.5271,169.6641,9558.0
2017-05-26 14:25:00,173.42,173.45,173.34,173.38,3896.0,169.6641,169.6934,169.5858,169.6249,3896.0
2017-05-26 14:30:00,173.32,173.35,173.28,173.29,8416.0,169.5662,169.5956,169.5271,169.5369,8416.0
2017-05-26 14:35:00,173.26,173.3,173.25,173.3,2513.0,169.5075,169.5467,169.4978,169.5467,2513.0
2017-05-26 14:40:00,173.28,173.3,173.26,173.26,3674.0,169.5271,169.5467,169.5075,169.5075,3674.0
2017-05-26 14:45:00,173.28,173.35,173.27,173.35,2952.0,169.5271,169.5956,169.5173,169.5956,2952.0
2017-05-26 14:50:00,173.34,173.39,173.34,173.39,4907.0,169.5858,169.6347,169.5858,169.6347,4907.0
2017-05-26 14:55:00,173.38,173.39,173.35,173.36,5540.0,169.6249,169.6347,169.5956,169.6054,5540.0
2017-05-26 15:00:00,173.38,173.42,173.38,173.4,7535.0,169.6249,169.6641,169.6249,169.6445,7535.0
2017-05-26 15:05:00,173.41,173.49,173.38,173.46,6390.0,169.6543,169.7326,169.6249,169.7032,6390.0
2017-05-26 15:10:00,173.48,173.5,173.46,173.49,7338.0,169.7228,169.7423,169.7032,169.7326,7338.0
2017-05-26 15:15:00,173.48,173.49,173.47,173.49,6459.0,169.7228,169.7326,169.713,169.7326,6459.0
2017-05-26 15:20:00,173.48,173.5,173.37,173.38,10294.0,169.7228,169.7423,169.6152,169.6249,10294.0
2017-05-26 15:25:00,173.38,173.4,173.35,173.39,5587.0,169.6249,169.6445,169.5956,169.6347,5587.0
2017-05-26 15:30:00,173.4,173.4,173.33,173.33,10162.0,169.6445,169.6445,169.576,169.576,10162.0
2017-05-26 15:35:00,173.33,173.34,173.25,173.28,9072.0,169.576,169.5858,169.4978,169.5271,9072.0
2017-05-26 15:40:00,173.27,173.27,173.22,173.24,11955.0,169.5173,169.5173,169.4684,169.488,11955.0
2017-05-26 15:45:00,173.23,173.32,173.23,173.31,12076.0,169.4782,169.5662,169.4782,169.5565,12076.0
2017-05-26 15:50:00,173.32,173.36,173.31,173.35,10618.0,169.5662,169.6054,169.5565,169.5956,10618.0
2017-05-26 15:55:00,173.34,173.4,173.2,173.36,44988.0,169.5858,169.6445,169.4488,169.6054,44988.0
2017-05-30 09:30:00,173.17,173.3,173.1,173.2,19427.0,169.4195,169.5467,169.351,169.4488,19427.0
2017-05-30 09:35:00,173.22,173.4,173.05,173.1,8987.0,169.4684,169.6445,169.3021,169.351,8987.0
2017-05-30 09:40:00,173.15,173.29,173.06,173.16,9007.0,169.3999,169.5369,169.3119,169.4097,9007.0
2017-05-30 09:45:00,173.08,173.2,173.06,173.14,117450.0,169.3314,169.4488,169.3119,169.3901,117450.0
2017-05-30 09:50:00,173.13,173.18,172.95,173.0,8402.0,169.3804,169.4293,169.2043,169.2532,8402.0
2017-05-30 09:55:00,173.03,173.16,172.94,173.14,107650.0,169.2825,169.4097,169.1945,169.3901,107650.0
2017-05-30 10:00:00,173.14,173.52,173.13,173.48,7900.0,169.3901,169.7619,169.3804,169.7228,7900.0
2017-05-30 10:05:00,173.52,173.58,173.44,173.5,28706.0,169.7619,169.8206,169.6836,169.7423,28706.0
2017-05-30 10:10:00,173.45,173.48,173.12,173.14,7337.0,169.6934,169.7228,169.3706,169.3901,7337.0
2017-05-30 10:15:00,173.18,173.3,173.01,173.3,5628.0,169.4293,169.5467,169.263,169.5467,5628.0
2017-05-30 10:20:00,173.25,173.29,173.2,173.27,54981.0,169.4978,169.5369,169.4488,169.5173,54981.0
2017-05-30 10:25:00,173.28,173.4,173.16,173.25,10460.0,169.5271,169.6445,169.4097,169.4978,10460.0
2017-05-30 10:30:00,173.28,173.29,173.23,173.25,4000.0,169.5271,169.5369,169.4782,169.4978,4000.0
2017-05-30 10:35:00,173.27,173.27,173.15,173.2,6677.0,169.5173,169.5173,169.3999,169.4488,6677.0
2017-05-30 10:40:00,173.2,173.24,173.11,173.22,8241.0,169.4488,169.488,169.3608,169.4684,8241.0
2017-05-30 10:45:00,173.25,173.29,173.16,173.2,6688.0,169.4978,169.5369,169.4097,169.4488,6688.0
2017-05-30 10:50:00,173.22,173.23,173.09,173.09,6403.0,169.4684,169.4782,169.3412,169.3412,6403.0
2017-05-30 10:55:00,173.12,173.2,173.11,173.14,6217.0,169.3706,169.4488,169.3608,169.3901,6217.0
2017-05-30 11:00:00,173.14,173.21,173.13,173.19,4302.0,169.3901,169.4586,169.3804,169.4391,4302.0
2017-05-30 11:05:00,173.19,173.27,173.16,173.21,7516.0,169.4391,169.5173,169.4097,169.4586,7516.0
2017-05-30 11:10:00,173.22,173.25,173.17,173.2,5952.0,169.4684,169.4978,169.4195,169.4488,5952.0
2017-05-30 11:15:00,173.2,173.2,173.09,173.12,6784.0,169.4488,169.4488,169.3412,169.3706,6784.0
2017-05-30 11:20:00,173.13,173.19,173.12,173.14,8836.0,169.3804,169.4391,169.3706,169.3901,8836.0
2017-05-30 11:25:00,173.14,173.14,173.05,173.05,36239.0,169.3901,169.3901,169.3021,169.3021,36239.0
2017-05-30 11:30:00,173.06,173.11,172.99,173.02,5548.0,169.3119,169.3608,169.2434,169.2727,5548.0
2017-05-30 11:35:00,173.0,173.0,172.89,172.94,4223.0,169.2532,169.2532,169.1456,169.1945,4223.0
2017-05-30 11:40:00,172.91,172.94,172.81,172.87,1926.0,169.1651,169.1945,169.0673,169.126,1926.0
2017-05-30 11:45:00,172.83,172.91,172.81,172.9,3842.0,169.0869,169.1651,169.0673,169.1553,3842.0
2017-05-30 11:50:00,172.87,172.89,172.75,172.75,54100.0,169.126,169.1456,169.0086,169.0086,54100.0
2017-05-30 11:55:00,172.78,172.82,172.74,172.76,7805.0,169.0379,169.0771,168.9988,169.0184,7805.0
2017-05-30 12:00:00,172.76,172.85,172.75,172.83,9730.0,169.0184,169.1064,169.0086,169.0869,9730.0
2017-05-30 12:05:00,172.83,173.0,172.8,173.0,5962.0,169.0869,169.2532,169.0575,169.2532,5962.0
2017-05-30 12:10:00,173.03,173.04,172.98,173.02,6800.0,169.2825,169.2923,169.2336,169.2727,6800.0
2017-05-30 12:15:00,173.03,173.04,172.98,172.99,5852.0,169.2825,169.2923,169.2336,169.2434,5852.0
2017-05-30 12:20:00,173.0,173.17,173.0,173.17,5018.0,169.2532,169.4195,169.2532,169.4195,5018.0
2017-05-30 12:25:00,173.15,173.21,173.08,173.08,4604.0,169.3999,169.4586,169.3314,169.3314,4604.0
2017-05-30 12:30:00,173.12,173.16,173.01,173.01,7666.0,169.3706,169.4097,169.263,169.263,7666.0
2017-05-30 12:35:00,173.04,173.11,173.01,173.11,4977.0,169.2923,169.3608,169.263,169.3608,4977.0
2017-05-30 12:40:00,173.1,173.1,173.02,173.02,2400.0,169.351,169.351,169.2727,169.2727,2400.0
2017-05-30 12:45:00,173.02,173.07,173.02,173.04,3050.0,169.2727,169.3217,169.2727,169.2923,3050.0
2017-05-30 12:50:00,173.03,173.06,173.0,173.06,3650.0,169.2825,169.3119,169.2532,169.3119,3650.0
2017-05-30 12:55:00,173.06,173.08,173.04,173.05,2100.0,169.3119,169.3314,169.2923,169.3021,2100.0
2017-05-30 13:00:00,173.07,173.15,173.06,173.13,1596.0,169.3217,169.3999,169.3119,169.3804,1596.0
2017-05-30 13:05:00,173.15,173.18,173.1,173.15,7690.0,169.3999,169.4293,169.351,169.3999,7690.0
2017-05-30 13:10:00,173.14,173.17,173.13,173.14,3424.0,169.3901,169.4195,169.3804,169.3901,3424.0
2017-05-30 13:15:00,173.14,173.15,173.1,173.11,6346.0,169.3901,169.3999,169.351,169.3608,6346.0
2017-05-30 13:20:00,173.11,173.12,173.07,173.09,4248.0,169.3608,169.3706,169.3217,169.3412,4248.0
2017-05-30 13:25:00,173.08,173.13,173.07,173.07,2679.0,169.3314,169.3804,169.3217,169.3217,2679.0
2017-05-30 13:30:00,173.08,173.08,173.01,173.02,5417.0,169.3314,169.3314,169.263,169.2727,5417.0
2017-05-30 13:35:00,173.0,173.05,173.0,173.04,3498.0,169.2532,169.3021,169.2532,169.2923,3498.0
2017-05-30 13:40:00,173.05,173.05,172.96,172.97,5585.0,169.3021,169.3021,169.214,169.2238,5585.0
2017-05-30 13:45:00,172.97,172.97,172.81,172.85,9173.0,169.2238,169.2238,169.0673,169.1064,9173.0
2017-05-30 13:50:00,172.85,172.85,172.6,172.66,20537.0,169.1064,169.1064,168.8618,168.9205,20537.0
2017-05-30 13:55:00,172.65,172.77,172.42,172.75,13310.0,168.9108,169.0282,168.6857,169.0086,13310.0
2017-05-30 14:00:00,172.8,172.92,172.79,172.89,5451.0,169.0575,169.1749,169.0477,169.1456,5451.0
2017-05-30 14:05:00,172.87,172.96,172.83,172.96,3193.0,169.126,169.214,169.0869,169.214,3193.0
2017-05-30 14:10:00,172.96,172.98,172.92,172.93,4729.0,169.214,169.2336,169.1749,169.1847,4729.0
2017-05-30 14:15:00,172.97,173.01,172.91,172.91,6627.0,169.2238,169.263,169.1651,169.1651,6627.0
2017-05-30 14:20:00,172.88,172.93,172.84,172.91,5105.0,169.1358,169.1847,169.0966,169.1651,5105.0
2017-05-30 14:25:00,172.89,172.92,172.85,172.91,3107.0,169.1456,169.1749,169.1064,169.1651,3107.0
2017-05-30 14:30:00,172.92,172.99,172.89,172.96,5053.0,169.1749,169.2434,169.1456,169.214,5053.0
2017-05-30 14:35:00,172.96,172.96,172.89,172.9,4756.0,169.214,169.214,169.1456,169.1553,4756.0
2017-05-30 14:40:00,172.88,172.97,172.87,172.92,5326.0,169.1358,169.2238,169.126,169.1749,5326.0
2017-05-30 14:45:00,172.94,172.95,172.91,172.95,5493.0,169.1945,169.2043,169.1651,169.2043,5493.0
2017-05-30 14:50:00,172.96,172.98,172.91,172.92,6771.0,169.214,169.2336,169.1651,169.1749,6771.0
2017-05-30 14:55:00,172.93,172.96,172.89,172.96,6818.0,169.1847,169.214,169.1456,169.214,6818.0
2017-05-30 15:00:00,172.96,173.15,172.96,173.13,10234.0,169.214,169.3999,169.214,169.3804,10234.0
2017-05-30 15:05:00,173.12,173.15,173.07,173.13,5217.0,169.3706,169.3999,169.3217,169.3804,5217.0
2017-05-30 15:10:00,173.13,173.18,173.13,173.15,5088.0,169.3804,169.4293,169.3804,169.3999,5088.0
2017-05-30 15:15:00,173.13,173.17,173.12,173.12,7565.0,169.3804,169.4195,169.3706,169.3706,7565.0
2017-05-30 15:20:00,173.1,173.11,173.06,173.07,4844.0,169.351,169.3608,169.3119,169.3217,4844.0
2017-05-30 15:25:00,173.07,173.11,173.04,173.1,8694.0,169.3217,169.3608,169.2923,169.351,8694.0
2017-05-30 15:30:00,173.13,173.28,173.11,173.27,9300.0,169.3804,169.5271,169.3608,169.5173,9300.0
2017-05-30 15:35:00,173.26,173.27,173.18,173.22,16024.0,169.5075,169.5173,169.4293,169.4684,16024.0
2017-05-30 15:40:00,173.21,173.25,173.18,173.19,11071.0,169.4586,169.4978,169.4293,169.4391,11071.0
2017-05-30 15:45:00,173.19,173.32,173.17,173.32,13154.0,169.4391,169.5662,169.4195,169.5662,13154.0
2017-05-30 15:50:00,173.32,173.38,173.28,173.28,17374.0,169.5662,169.6249,169.5271,169.5271,17374.0
2017-05-30 15:55:00,173.29,173.33,173.25,173.25,36537.0,169.5369,169.576,169.4978,169.4978,36537.0
2017-05-31 09:30:00,173.78,173.83,173.22,173.29,20952.0,170.0163,170.0652,169.4684,169.5369,20952.0
2017-05-31 09:35:00,173.43,173.9,173.43,173.72,30092.0,169.6739,170.1337,169.6739,169.9576,30092.0
2017-05-31 09:40:00,173.75,173.79,173.49,173.51,21728.0,169.9869,170.0261,169.7326,169.7521,21728.0
2017-05-31 09:45:00,173.55,173.7,173.41,173.41,18400.0,169.7913,169.938,169.6543,169.6543,18400.0
2017-05-31 09:50:00,173.43,173.59,173.36,173.54,5727.0,169.6739,169.8304,169.6054,169.7815,5727.0
2017-05-31 09:55:00,173.54,173.58,172.89,172.98,13985.0,169.7815,169.8206,169.1456,169.2336,13985.0
2017-05-31 10:00:00,172.83,173.4,172.83,173.4,17264.0,169.0869,169.6445,169.0869,169.6445,17264.0
2017-05-31 10:05:00,173.36,173.72,173.24,173.55,10655.0,169.6054,169.9576,169.488,169.7913,10655.0
2017-05-31 10:10:00,173.64,174.17,173.64,174.17,21799.0,169.8793,170.3978,169.8793,170.3978,21799.0
2017-05-31 10:15:00,174.19,174.38,174.06,174.06,17125.0,170.4174,170.6033,170.2902,170.2902,17125.0
2017-05-31 10:20:00,174.08,174.3,174.03,174.3,14604.0,170.3098,170.525,170.2609,170.525,14604.0
2017-05-31 10:25:00,174.28,174.36,174.21,174.21,10900.0,170.5055,170.5837,170.437,170.437,10900.0
2017-05-31 10:30:00,174.27,174.28,174.07,174.23,22024.0,170.4957,170.5055,170.3,170.4565,22024.0
2017-05-31 10:35:00,174.2,174.24,174.07,174.09,8117.0,170.4272,170.4663,170.3,170.3196,8117.0
2017-05-31 10:40:00,174.1,174.14,174.05,174.06,12351.0,170.3293,170.3685,170.2804,170.2902,12351.0
2017-05-31 10:45:00,174.06,174.07,173.76,173.82,14221.0,170.2902,170.3,169.9967,170.0554,14221.0
2017-05-31 10:50:00,173.86,174.09,173.84,174.04,8488.0,170.0945,170.3196,170.075,170.2706,8488.0
2017-05-31 10:55:00,174.01,174.09,173.87,173.87,5217.0,170.2413,170.3196,170.1043,170.1043,5217.0
2017-05-31 11:00:00,173.93,174.18,173.92,174.01,16411.0,170.163,170.4076,170.1532,170.2413,16411.0
2017-05-31 11:05:00,174.02,174.07,173.93,174.05,4720.0,170.2511,170.3,170.163,170.2804,4720.0
2017-05-31 11:10:00,174.02,174.06,173.91,173.95,14618.0,170.2511,170.2902,170.1435,170.1826,14618.0
2017-05-31 11:15:00,173.96,173.96,173.87,173.93,11608.0,170.1924,170.1924,170.1043,170.163,11608.0
2017-05-31 11:20:00,173.92,173.96,173.84,173.91,10000.0,170.1532,170.1924,170.075,170.1435,10000.0
2017-05-31 11:25:00,173.9,173.91,173.7,173.74,5616.0,170.1337,170.1435,169.938,169.9771,5616.0
2017-05-31 11:30:00,173.72,173.73,173.59,173.59,8211.0,169.9576,169.9674,169.8304,169.8304,8211.0
2017-05-31 11:35:00,173.59,173.72,173.57,173.59,8025.0,169.8304,169.9576,169.8108,169.8304,8025.0
2017-05-31 11:40:00,173.62,173.62,173.58,173.58,4997.0,169.8597,169.8597,169.8206,169.8206,4997.0
2017-05-31 11:45:00,173.55,173.62,173.53,173.57,5986.0,169.7913,169.8597,169.7717,169.8108,5986.0
2017-05-31 11:50:00,173.55,173.59,173.51,173.53,6023.0,169.7913,169.8304,169.7521,169.7717,6023.0
2017-05-31 11:55:00,173.51,173.51,173.43,173.49,5508.0,169.7521,169.7521,169.6739,169.7326,5508.0
2017-05-31 12:00:00,173.47,173.58,173.43,173.56,10237.0,169.713,169.8206,169.6739,169.801,10237.0
2017-05-31 12:05:00,173.57,173.82,173.56,173.82,19450.0,169.8108,170.0554,169.801,170.0554,19450.0
2017-05-31 12:10:00,173.82,173.9,173.8,173.8,9802.0,170.0554,170.1337,170.0358,170.0358,9802.0
2017-05-31 12:15:00,173.77,173.81,173.75,173.8,4214.0,170.0065,170.0456,169.9869,170.0358,4214.0
2017-05-31 12:20:00,173.8,173.8,173.59,173.61,8994.0,170.0358,170.0358,169.8304,169.85,8994.0
2017-05-31 12:25:00,173.59,173.59,173.46,173.47,14413.0,169.8304,169.8304,169.7032,169.713,14413.0
2017-05-31 12:30:00,173.5,173.73,173.5,173.73,4822.0,169.7423,169.9674,169.7423,169.9674,4822.0
2017-05-31 12:35:00,173.71,173.76,173.67,173.75,6581.0,169.9478,169.9967,169.9087,169.9869,6581.0
2017-05-31 12:40:00,173.72,173.75,173.7,173.71,3965.0,169.9576,169.9869,169.938,169.9478,3965.0
2017-05-31 12:45:00,173.7,173.73,173.58,173.6,7716.0,169.938,169.9674,169.8206,169.8402,7716.0
2017-05-31 12:50:00,173.59,173.59,173.53,173.55,7590.0,169.8304,169.8304,169.7717,169.7913,7590.0
2017-05-31 12:55:00,173.53,173.58,173.48,173.51,13623.0,169.7717,169.8206,169.7228,169.7521,13623.0
2017-05-31 13:00:00,173.52,173.61,173.52,173.52,5554.0,169.7619,169.85,169.7619,169.7619,5554.0
2017-05-31 13:05:00,173.5,173.51,173.35,173.41,12170.0,169.7423,169.7521,169.5956,169.6543,12170.0
2017-05-31 13:10:00,173.43,173.53,173.39,173.41,10662.0,169.6739,169.7717,169.6347,169.6543,10662.0
2017-05-31 13:15:00,173.42,173.42,173.14,173.2,19266.0,169.6641,169.6641,169.3901,169.4488,19266.0
2017-05-31 13:20:00,173.21,173.23,172.97,172.97,11938.0,169.4586,169.4782,169.2238,169.2238,11938.0
2017-05-31 13:25:00,172.96,172.99,172.8,172.88,8035.0,169.214,169.2434,169.0575,169.1358,8035.0
2017-05-31 13:30:00,172.92,173.04,172.88,173.01,9264.0,169.1749,169.2923,169.1358,169.263,9264.0
2017-05-31 13:35:00,173.05,173.22,173.04,173.07,8800.0,169.3021,169.4684,169.2923,169.3217,8800.0
2017-05-31 13:40:00,173.08,173.08,172.95,173.06,8426.0,169.3314,169.3314,169.2043,169.3119,8426.0
2017-05-31 13:45:00,173.06,173.08,172.98,173.02,10218.0,169.3119,169.3314,169.2336,169.2727,10218.0
2017-05-31 13:50:00,173.02,173.14,173.02,173.11,7706.0,169.2727,169.3901,169.2727,169.3608,7706.0
2017-05-31 13:55:00,173.11,173.11,172.99,173.01,7634.0,169.3608,169.3608,169.2434,169.263,7634.0
2017-05-31 14:00:00,173.03,173.08,172.89,172.96,9893.0,169.2825,169.3314,169.1456,169.214,9893.0
2017-05-31 14:05:00,172.96,172.99,172.89,172.91,9929.0,169.214,169.2434,169.1456,169.1651,9929.0
2017-05-31 14:10:00,172.92,172.94,172.79,172.94,11875.0,169.1749,169.1945,169.0477,169.1945,11875.0
2017-05-31 14:15:00,172.91,173.24,172.9,173.24,6783.0,169.1651,169.488,169.1553,169.488,6783.0
2017-05-31 14:20:00,173.2,173.27,173.16,173.23,11479.0,169.4488,169.5173,169.4097,169.4782,11479.0
2017-05-31 14:25:00,173.27,173.32,173.21,173.3,6019.0,169.5173,169.5662,169.4586,169.5467,6019.0
2017-05-31 14:30:00,173.3,173.32,173.25,173.3,3702.0,169.5467,169.5662,169.4978,169.5467,3702.0
2017-05-31 14:35:00,173.28,173.51,173.28,173.51,5450.0,169.5271,169.7521,169.5271,169.7521,5450.0
2017-05-31 14:40:00,173.49,173.51,173.41,173.46,11938.0,169.7326,169.7521,169.6543,169.7032,11938.0
2017-05-31 14:45:00,173.45,173.46,173.29,173.29,14123.0,169.6934,169.7032,169.5369,169.5369,14123.0
2017-05-31 14:50:00,173.29,173.3,173.19,173.21,11809.0,169.5369,169.5467,169.4391,169.4586,11809.0
2017-05-31 14:55:00,173.21,173.32,173.19,173.24,12448.0,169.4586,169.5662,169.4391,169.488,12448.0
2017-05-31 15:00:00,173.24,173.36,173.19,173.33,8823.0,169.488,169.6054,169.4391,169.576,8823.0
2017-05-31 15:05:00,173.33,173.35,173.23,173.23,13372.0,169.576,169.5956,169.4782,169.4782,13372.0
2017-05-31 15:10:00,173.22,173.28,173.14,173.28,17519.0,169.4684,169.5271,169.3901,169.5271,17519.0
2017-05-31 15:15:00,173.27,173.27,173.18,173.24,4364.0,169.5173,169.5173,169.4293,169.488,4364.0
2017-05-31 15:20:00,173.24,173.37,173.24,173.34,14669.0,169.488,169.6152,169.488,169.5858,14669.0
2017-05-31 15:25:00,173.34,173.46,173.3,173.4,13925.0,169.5858,169.7032,169.5467,169.6445,13925.0
2017-05-31 15:30:00,173.4,173.53,173.36,173.5,16338.0,169.6445,169.7717,169.6054,169.7423,16338.0
2017-05-31 15:35:00,173.5,173.5,173.25,173.27,19339.0,169.7423,169.7423,169.4978,169.5173,19339.0
2017-05-31 15:40:00,173.29,173.31,173.14,173.16,26377.0,169.5369,169.5565,169.3901,169.4097,26377.0
2017-05-31 15:45:00,173.16,173.23,173.09,173.19,41889.0,169.4097,169.4782,169.3412,169.4391,41889.0
2017-05-31 15:50:00,173.21,173.27,173.16,173.16,48172.0,169.4586,169.5173,169.4097,169.4097,48172.0
2017-05-31 15:55:00,173.16,173.16,172.78,172.85,174615.0,169.4097,169.4097,169.0379,169.1064,174615.0
2017-06-01 09:30:00,172.79,173.61,172.33,173.28,41190.0,169.0477,169.85,168.5977,169.5271,41190.0
2017-06-01 09:35:00,173.53,173.53,173.17,173.24,5790.0,169.7717,169.7717,169.4195,169.488,5790.0
2017-06-01 09:40:00,173.25,173.5,173.25,173.4,6955.0,169.4978,169.7423,169.4978,169.6445,6955.0
2017-06-01 09:45:00,173.41,173.44,173.29,173.36,16736.0,169.6543,169.6836,169.5369,169.6054,16736.0
2017-06-01 09:50:00,173.36,173.58,173.35,173.42,15573.0,169.6054,169.8206,169.5956,169.6641,15573.0
2017-06-01 09:55:00,173.41,173.65,173.41,173.65,12405.0,169.6543,169.8891,169.6543,169.8891,12405.0
2017-06-01 10:00:00,173.62,173.82,173.5,173.82,12730.0,169.8597,170.0554,169.7423,170.0554,12730.0
2017-06-01 10:05:00,173.78,173.96,173.68,173.87,16356.0,170.0163,170.1924,169.9184,170.1043,16356.0
2017-06-01 10:10:00,173.9,173.95,173.69,173.74,12014.0,170.1337,170.1826,169.9282,169.9771,12014.0
2017-06-01 10:15:00,173.69,173.69,173.24,173.24,9896.0,169.9282,169.9282,169.488,169.488,9896.0
2017-06-01 10:20:00,173.25,173.25,172.81,172.85,13792.0,169.4978,169.4978,169.0673,169.1064,13792.0
2017-06-01 10:25:00,172.81,172.89,172.64,172.64,16323.0,169.0673,169.1456,168.901,168.901,16323.0
2017-06-01 10:30:00,172.64,172.75,172.59,172.6,11733.0,168.901,169.0086,168.8521,168.8618,11733.0
2017-06-01 10:35:00,172.59,172.79,172.59,172.73,14863.0,168.8521,169.0477,168.8521,168.989,14863.0
2017-06-01 10:40:00,172.75,173.03,172.7,173.03,9519.0,169.0086,169.2825,168.9597,169.2825,9519.0
2017-06-01 10:45:00,173.0,173.19,172.88,172.89,14690.0,169.2532,169.4391,169.1358,169.1456,14690.0
2017-06-01 10:50:00,172.9,172.98,172.87,172.88,8815.0,169.1553,169.2336,169.126,169.1358,8815.0
2017-06-01 10:55:00,172.87,172.93,172.8,172.81,16598.0,169.126,169.1847,169.0575,169.0673,16598.0
2017-06-01 11:00:00,172.82,172.84,172.72,172.73,14219.0,169.0771,169.0966,168.9792,168.989,14219.0
2017-06-01 11:05:00,172.76,173.12,172.76,173.12,5150.0,169.0184,169.3706,169.0184,169.3706,5150.0
2017-06-01 11:10:00,173.11,173.17,173.09,173.1,3690.0,169.3608,169.4195,169.3412,169.351,3690.0
2017-06-01 11:15:00,173.14,173.31,173.1,173.19,10121.0,169.3901,169.5565,169.351,169.4391,10121.0
2017-06-01 11:20:00,173.22,173.32,173.19,173.26,5863.0,169.4684,169.5662,169.4391,169.5075,5863.0
2017-06-01 11:25:00,173.24,173.31,173.14,173.29,11694.0,169.488,169.5565,169.3901,169.5369,11694.0
2017-06-01 11:30:00,173.32,173.36,173.23,173.36,5171.0,169.5662,169.6054,169.4782,169.6054,5171.0
2017-06-01 11:35:00,173.34,173.39,173.29,173.39,4725.0,169.5858,169.6347,169.5369,169.6347,4725.0
2017-06-01 11:40:00,173.4,173.42,173.28,173.42,7901.0,169.6445,169.6641,169.5271,169.6641,7901.0
2017-06-01 11:45:00,173.42,173.53,173.41,173.52,1750.0,169.6641,169.7717,169.6543,169.7619,1750.0
2017-06-01 11:50:00,173.53,173.56,173.49,173.55,3474.0,169.7717,169.801,169.7326,169.7913,3474.0
2017-06-01 11:55:00,173.57,173.64,173.57,173.64,5727.0,169.8108,169.8793,169.8108,169.8793,5727.0
2017-06-01 12:00:00,173.65,173.81,173.64,173.74,5023.0,169.8891,170.0456,169.8793,169.9771,5023.0
2017-06-01 12:05:00,173.75,173.81,173.69,173.72,7816.0,169.9869,170.0456,169.9282,169.9576,7816.0
2017-06-01 12:10:00,173.72,173.81,173.69,173.75,3984.0,169.9576,170.0456,169.9282,169.9869,3984.0
2017-06-01 12:15:00,173.73,173.81,173.73,173.8,1829.0,169.9674,170.0456,169.9674,170.0358,1829.0
2017-06-01 12:20:00,173.8,173.92,173.8,173.91,5194.0,170.0358,170.1532,170.0358,170.1435,5194.0
2017-06-01 12:25:00,173.91,173.95,173.83,173.95,5992.0,170.1435,170.1826,170.0652,170.1826,5992.0
2017-06-01 12:30:00,173.95,174.09,173.92,174.09,11389.0,170.1826,170.3196,170.1532,170.3196,11389.0
2017-06-01 12:35:00,174.14,174.14,174.03,174.05,2939.0,170.3685,170.3685,170.2609,170.2804,2939.0
2017-06-01 12:40:00,174.03,174.14,174.01,174.06,2500.0,170.2609,170.3685,170.2413,170.2902,2500.0
2017-06-01 12:45:00,174.04,174.1,173.98,174.0,4609.0,170.2706,170.3293,170.2119,170.2315,4609.0
2017-06-01 12:50:00,174.02,174.32,174.02,174.32,3024.0,170.2511,170.5446,170.2511,170.5446,3024.0
2017-06-01 12:55:00,174.32,174.4,174.31,174.31,4536.0,170.5446,170.6229,170.5348,170.5348,4536.0
2017-06-01 13:00:00,174.33,174.48,174.31,174.41,6252.0,170.5544,170.7011,170.5348,170.6326,6252.0
2017-06-01 13:05:00,174.41,174.46,174.38,174.4,3463.0,170.6326,170.6816,170.6033,170.6229,3463.0
2017-06-01 13:10:00,174.39,174.41,174.32,174.37,4005.0,170.6131,170.6326,170.5446,170.5935,4005.0
2017-06-01 13:15:00,174.37,174.39,174.32,174.39,2600.0,170.5935,170.6131,170.5446,170.6131,2600.0
2017-06-01 13:20:00,174.33,174.38,174.27,174.27,4541.0,170.5544,170.6033,170.4957,170.4957,4541.0
2017-06-01 13:25:00,174.23,174.32,174.23,174.32,4706.0,170.4565,170.5446,170.4565,170.5446,4706.0
2017-06-01 13:30:00,174.33,174.39,174.32,174.37,2400.0,170.5544,170.6131,170.5446,170.5935,2400.0
2017-06-01 13:35:00,174.37,174.45,174.36,174.45,5200.0,170.5935,170.6718,170.5837,170.6718,5200.0
2017-06-01 13:40:00,174.41,174.46,174.37,174.44,9238.0,170.6326,170.6816,170.5935,170.662,9238.0
2017-06-01 13:45:00,174.45,174.49,174.41,174.49,2901.0,170.6718,170.7109,170.6326,170.7109,2901.0
2017-06-01 13:50:00,174.48,174.56,174.47,174.55,6453.0,170.7011,170.7794,170.6913,170.7696,6453.0
2017-06-01 13:55:00,174.53,174.58,174.48,174.58,3048.0,170.75,170.799,170.7011,170.799,3048.0
2017-06-01 14:00:00,174.6,174.6,174.51,174.58,5800.0,170.8185,170.8185,170.7305,170.799,5800.0
2017-06-01 14:05:00,174.58,174.58,174.48,174.5,9147.0,170.799,170.799,170.7011,170.7207,9147.0
2017-06-01 14:10:00,174.48,174.61,174.48,174.57,4938.0,170.7011,170.8283,170.7011,170.7892,4938.0
2017-06-01 14:15:00,174.61,174.61,174.55,174.56,5422.0,170.8283,170.8283,170.7696,170.7794,5422.0
2017-06-01 14:20:00,174.63,174.75,174.6,174.75,5036.0,170.8479,170.9653,170.8185,170.9653,5036.0
2017-06-01 14:25:00,174.71,174.72,174.64,174.64,6495.0,170.9261,170.9359,170.8577,170.8577,6495.0
2017-06-01 14:30:00,174.66,174.72,174.6,174.61,4582.0,170.8772,170.9359,170.8185,170.8283,4582.0
2017-06-01 14:35:00,174.59,174.59,174.5,174.53,6431.0,170.8087,170.8087,170.7207,170.75,6431.0
2017-06-01 14:40:00,174.53,174.53,174.42,174.5,10389.0,170.75,170.75,170.6424,170.7207,10389.0
2017-06-01 14:45:00,174.47,174.56,174.46,174.56,7680.0,170.6913,170.7794,170.6816,170.7794,7680.0
2017-06-01 14:50:00,174.55,174.58,174.53,174.55,6378.0,170.7696,170.799,170.75,170.7696,6378.0
2017-06-01 14:55:00,174.52,174.54,174.43,174.48,4455.0,170.7403,170.7598,170.6522,170.7011,4455.0
2017-06-01 15:00:00,174.5,174.54,174.45,174.5,4153.0,170.7207,170.7598,170.6718,170.7207,4153.0
2017-06-01 15:05:00,174.52,174.6,174.51,174.55,4431.0,170.7403,170.8185,170.7305,170.7696,4431.0
2017-06-01 15:10:00,174.57,174.63,174.53,174.55,6704.0,170.7892,170.8479,170.75,170.7696,6704.0
2017-06-01 15:15:00,174.56,174.63,174.52,174.63,6350.0,170.7794,170.8479,170.7403,170.8479,6350.0
2017-06-01 15:20:00,174.61,174.68,174.6,174.68,4200.0,170.8283,170.8968,170.8185,170.8968,4200.0
2017-06-01 15:25:00,174.68,174.7,174.58,174.58,9941.0,170.8968,170.9164,170.799,170.799,9941.0
2017-06-01 15:30:00,174.6,174.6,174.47,174.52,9515.0,170.8185,170.8185,170.6913,170.7403,9515.0
2017-06-01 15:35:00,174.51,174.54,174.49,174.5,11174.0,170.7305,170.7598,170.7109,170.7207,11174.0
2017-06-01 15:40:00,174.53,174.55,174.47,174.49,8739.0,170.75,170.7696,170.6913,170.7109,8739.0
2017-06-01 15:45:00,174.49,174.71,174.48,174.62,25316.0,170.7109,170.9261,170.7011,170.8381,25316.0
2017-06-01 15:50:00,174.62,174.7,174.46,174.55,53627.0,170.8381,170.9164,170.6816,170.7696,53627.0
2017-06-01 15:55:00,174.54,174.77,174.54,174.77,58311.0,170.7598,170.9848,170.7598,170.9848,58311.0
2017-06-02 09:30:00,175.0,175.0,174.17,174.93,16246.0,171.2099,171.2099,170.3978,171.1414,16246.0
2017-06-02 09:35:00,174.94,175.45,174.91,175.28,35554.0,171.1512,171.6501,171.1218,171.4838,35554.0
2017-06-02 09:40:00,175.33,175.34,175.11,175.15,6111.0,171.5327,171.5425,171.3175,171.3566,6111.0
2017-06-02 09:45:00,175.17,175.25,175.04,175.25,4700.0,171.3762,171.4544,171.249,171.4544,4700.0
2017-06-02 09:50:00,175.25,175.47,175.1,175.11,10224.0,171.4544,171.6697,171.3077,171.3175,10224.0
2017-06-02 09:55:00,175.11,175.26,175.01,175.1,6139.0,171.3175,171.4642,171.2196,171.3077,6139.0
2017-06-02 10:00:00,175.12,175.25,175.02,175.11,5410.0,171.3273,171.4544,171.2294,171.3175,5410.0
2017-06-02 10:05:00,175.12,175.12,174.88,174.99,10069.0,171.3273,171.3273,171.0925,171.2001,10069.0
2017-06-02 10:10:00,175.02,175.23,174.97,175.22,16247.0,171.2294,171.4349,171.1805,171.4251,16247.0
2017-06-02 10:15:00,175.25,175.31,175.17,175.23,12955.0,171.4544,171.5131,171.3762,171.4349,12955.0
2017-06-02 10:20:00,175.24,175.36,175.22,175.25,5123.0,171.4447,171.5621,171.4251,171.4544,5123.0
2017-06-02 10:25:00,175.22,175.52,175.22,175.5,5628.0,171.4251,171.7186,171.4251,171.699,5628.0
2017-06-02 10:30:00,175.48,175.49,175.21,175.47,6579.0,171.6795,171.6892,171.4153,171.6697,6579.0
2017-06-02 10:35:00,175.32,175.47,175.32,175.46,4627.0,171.5229,171.6697,171.5229,171.6599,4627.0
2017-06-02 10:40:00,175.48,175.72,175.36,175.66,13191.0,171.6795,171.9143,171.5621,171.8556,13191.0
2017-06-02 10:45:00,175.66,175.94,175.66,175.78,16430.0,171.8556,172.1295,171.8556,171.973,16430.0
2017-06-02 10:50:00,175.81,175.91,175.79,175.89,8890.0,172.0023,172.1001,171.9827,172.0806,8890.0
2017-06-02 10:55:00,175.89,175.95,175.7,175.77,6591.0,172.0806,172.1393,171.8947,171.9632,6591.0
2017-06-02 11:00:00,175.7,175.76,175.65,175.69,4764.0,171.8947,171.9534,171.8458,171.8849,4764.0
2017-06-02 11:05:00,175.64,175.8,175.62,175.78,7572.0,171.836,171.9925,171.8164,171.973,7572.0
2017-06-02 11:10:00,175.69,175.81,175.69,175.77,6793.0,171.8849,172.0023,171.8849,171.9632,6793.0
2017-06-02 11:15:00,175.76,176.04,175.74,176.03,12833.0,171.9534,172.2273,171.9338,172.2175,12833.0
2017-06-02 11:20:00,176.06,176.06,175.74,175.78,37161.0,172.2469,172.2469,171.9338,171.973,37161.0
2017-06-02 11:25:00,175.81,175.99,175.81,175.97,5038.0,172.0023,172.1784,172.0023,172.1588,5038.0
2017-06-02 11:30:00,175.96,175.99,175.85,175.98,7432.0,172.1491,172.1784,172.0414,172.1686,7432.0
2017-06-02 11:35:00,175.97,176.0,175.86,175.98,12233.0,172.1588,172.1882,172.0512,172.1686,12233.0
2017-06-02 11:40:00,175.98,176.02,175.88,175.99,11199.0,172.1686,172.2078,172.0708,172.1784,11199.0
2017-06-02 11:45:00,175.99,176.03,175.89,175.95,7259.0,172.1784,172.2175,172.0806,172.1393,7259.0
2017-06-02 11:50:00,175.95,175.95,175.86,175.91,7767.0,172.1393,172.1393,172.0512,172.1001,7767.0
2017-06-02 11:55:00,175.89,176.01,175.89,176.01,2122.0,172.0806,172.198,172.0806,172.198,2122.0
2017-06-02 12:00:00,176.01,176.06,175.94,176.0,6829.0,172.198,172.2469,172.1295,172.1882,6829.0
2017-06-02 12:05:00,175.99,176.04,175.92,175.92,8550.0,172.1784,172.2273,172.1099,172.1099,8550.0
2017-06-02 12:10:00,175.91,175.97,175.88,175.95,5700.0,172.1001,172.1588,172.0708,172.1393,5700.0
2017-06-02 12:15:00,175.98,176.09,175.95,176.09,3645.0,172.1686,172.2762,172.1393,172.2762,3645.0
2017-06-02 12:20:00,176.07,176.24,176.07,176.12,14182.0,172.2567,172.423,172.2567,172.3056,14182.0
2017-06-02 12:25:00,176.14,176.32,176.13,176.31,4430.0,172.3252,172.5013,172.3154,172.4915,4430.0
2017-06-02 12:30:00,176.33,176.33,176.19,176.19,5204.0,172.5111,172.5111,172.3741,172.3741,5204.0
2017-06-02 12:35:00,176.19,176.23,176.17,176.17,3512.0,172.3741,172.4132,172.3545,172.3545,3512.0
2017-06-02 12:40:00,176.15,176.18,176.03,176.03,7594.0,172.335,172.3643,172.2175,172.2175,7594.0
2017-06-02 12:45:00,176.03,176.05,175.92,175.94,11905.0,172.2175,172.2371,172.1099,172.1295,11905.0
2017-06-02 12:50:00,175.95,175.95,175.89,175.89,5561.0,172.1393,172.1393,172.0806,172.0806,5561.0
2017-06-02 12:55:00,175.89,175.92,175.85,175.9,9502.0,172.0806,172.1099,172.0414,172.0904,9502.0
2017-06-02 13:00:00,175.89,175.92,175.82,175.85,11975.0,172.0806,172.1099,172.0121,172.0414,11975.0
2017-06-02 13:05:00,175.83,175.9,175.83,175.86,2940.0,172.0219,172.0904,172.0219,172.0512,2940.0
2017-06-02 13:10:00,175.86,175.9,175.78,175.8,3291.0,172.0512,172.0904,171.973,171.9925,3291.0
2017-06-02 13:15:00,175.77,175.82,175.71,175.74,3579.0,171.9632,172.0121,171.9045,171.9338,3579.0
2017-06-02 13:20:00,175.7,175.74,175.65,175.65,2615.0,171.8947,171.9338,171.8458,171.8458,2615.0
2017-06-02 13:25:00,175.69,175.8,175.66,175.8,2305.0,171.8849,171.9925,171.8556,171.9925,2305.0
2017-06-02 13:30:00,175.79,176.02,175.77,176.01,4496.0,171.9827,172.2078,171.9632,172.198,4496.0
2017-06-02 13:35:00,176.03,176.04,175.94,175.94,7200.0,172.2175,172.2273,172.1295,172.1295,7200.0
2017-06-02 13:40:00,175.99,176.01,175.95,175.99,700.0,172.1784,172.198,172.1393,172.1784,700.0
2017-06-02 13:45:00,176.0,176.01,175.93,175.95,3100.0,172.1882,172.198,172.1197,172.1393,3100.0
2017-06-02 13:50:00,175.94,175.99,175.9,175.99,2429.0,172.1295,172.1784,172.0904,172.1784,2429.0
2017-06-02 13:55:00,176.03,176.11,176.01,176.11,13918.0,172.2175,172.2958,172.198,172.2958,13918.0
2017-06-02 14:00:00,176.05,176.05,175.94,175.97,4991.0,172.2371,172.2371,172.1295,172.1588,4991.0
2017-06-02 14:05:00,175.99,176.06,175.94,175.94,4253.0,172.1784,172.2469,172.1295,172.1295,4253.0
2017-06-02 14:10:00,175.98,176.09,175.98,175.98,5781.0,172.1686,172.2762,172.1686,172.1686,5781.0
2017-06-02 14:15:00,175.98,176.11,175.97,176.09,3723.0,172.1686,172.2958,172.1588,172.2762,3723.0
2017-06-02 14:20:00,176.09,176.18,176.05,176.09,5001.0,172.2762,172.3643,172.2371,172.2762,5001.0
2017-06-02 14:25:00,176.09,176.12,175.98,175.98,3567.0,172.2762,172.3056,172.1686,172.1686,3567.0
2017-06-02 14:30:00,175.99,176.04,175.94,175.94,2200.0,172.1784,172.2273,172.1295,172.1295,2200.0
2017-06-02 14:35:00,175.93,176.04,175.93,175.98,4542.0,172.1197,172.2273,172.1197,172.1686,4542.0
2017-06-02 14:40:00,176.02,176.05,175.96,176.02,3100.0,172.2078,172.2371,172.1491,172.2078,3100.0
2017-06-02 14:45:00,176.02,176.03,175.92,175.96,6960.0,172.2078,172.2175,172.1099,172.1491,6960.0
2017-06-02 14:50:00,176.01,176.03,175.94,175.96,4075.0,172.198,172.2175,172.1295,172.1491,4075.0
2017-06-02 14:55:00,175.96,176.08,175.95,176.05,5283.0,172.1491,172.2665,172.1393,172.2371,5283.0
2017-06-02 15:00:00,176.06,176.1,176.01,176.06,6897.0,172.2469,172.286,172.198,172.2469,6897.0
2017-06-02 15:05:00,176.04,176.14,176.04,176.14,7900.0,172.2273,172.3252,172.2273,172.3252,7900.0
2017-06-02 15:10:00,176.16,176.2,176.15,176.16,6498.0,172.3447,172.3839,172.335,172.3447,6498.0
2017-06-02 15:15:00,176.18,176.19,176.06,176.16,7745.0,172.3643,172.3741,172.2469,172.3447,7745.0
2017-06-02 15:20:00,176.15,176.2,176.1,176.16,7392.0,172.335,172.3839,172.286,172.3447,7392.0
2017-06-02 15:25:00,176.16,176.2,176.14,176.2,9621.0,172.3447,172.3839,172.3252,172.3839,9621.0
2017-06-02 15:30:00,176.18,176.23,176.17,176.17,9227.0,172.3643,172.4132,172.3545,172.3545,9227.0
2017-06-02 15:35:00,176.19,176.32,176.18,176.32,16511.0,172.3741,172.5013,172.3643,172.5013,16511.0
2017-06-02 15:40:00,176.32,176.34,176.28,176.33,17894.0,172.5013,172.5208,172.4621,172.5111,17894.0
2017-06-02 15:45:00,176.34,176.37,176.2,176.23,40983.0,172.5208,172.5502,172.3839,172.4132,40983.0
2017-06-02 15:50:00,176.25,176.36,176.24,176.28,28413.0,172.4328,172.5404,172.423,172.4621,28413.0
2017-06-02 15:55:00,176.28,176.35,176.15,176.27,107522.0,172.4621,172.5306,172.335,172.4524,107522.0
2017-06-05 09:30:00,176.26,176.4,175.3,175.51,33018.0,172.4426,172.5795,171.5034,171.7088,33018.0
2017-06-05 09:35:00,175.35,175.9,175.35,175.78,5500.0,171.5523,172.0904,171.5523,171.973,5500.0
2017-06-05 09:40:00,175.77,175.9,175.51,175.84,11287.0,171.9632,172.0904,171.7088,172.0317,11287.0
2017-06-05 09:45:00,175.87,175.95,175.69,175.88,5277.0,172.061,172.1393,171.8849,172.0708,5277.0
2017-06-05 09:50:00,175.95,176.15,175.92,176.1,13407.0,172.1393,172.335,172.1099,172.286,13407.0
2017-06-05 09:55:00,176.16,176.21,176.04,176.09,7034.0,172.3447,172.3937,172.2273,172.2762,7034.0
2017-06-05 10:00:00,176.12,176.22,176.05,176.11,3505.0,172.3056,172.4034,172.2371,172.2958,3505.0
2017-06-05 10:05:00,176.13,176.13,175.88,175.91,4800.0,172.3154,172.3154,172.0708,172.1001,4800.0
2017-06-05 10:10:00,175.97,176.02,175.86,175.93,2610.0,172.1588,172.2078,172.0512,172.1197,2610.0
2017-06-05 10:15:00,175.93,175.95,175.81,175.86,4691.0,172.1197,172.1393,172.0023,172.0512,4691.0
2017-06-05 10:20:00,175.88,175.96,175.77,175.87,4250.0,172.0708,172.1491,171.9632,172.061,4250.0
2017-06-05 10:25:00,175.87,175.91,175.71,175.83,2750.0,172.061,172.1001,171.9045,172.0219,2750.0
2017-06-05 10:30:00,175.86,175.9,175.78,175.89,2500.0,172.0512,172.0904,171.973,172.0806,2500.0
2017-06-05 10:35:00,175.85,176.03,175.81,176.03,3560.0,172.0414,172.2175,172.0023,172.2175,3560.0
2017-06-05 10:40:00,175.96,176.12,175.95,176.11,3807.0,172.1491,172.3056,172.1393,172.2958,3807.0
2017-06-05 10:45:00,176.12,176.18,176.07,176.14,3300.0,172.3056,172.3643,172.2567,172.3252,3300.0
2017-06-05 10:50:00,176.15,176.27,176.07,176.19,4602.0,172.335,172.4524,172.2567,172.3741,4602.0
2017-06-05 10:55:00,176.25,176.25,176.08,176.19,4421.0,172.4328,172.4328,172.2665,172.3741,4421.0
2017-06-05 11:00:00,176.17,176.22,176.11,176.17,8054.0,172.3545,172.4034,172.2958,172.3545,8054.0
2017-06-05 11:05:00,176.2,176.2,176.11,176.18,8438.0,172.3839,172.3839,172.2958,172.3643,8438.0
2017-06-05 11:10:00,176.21,176.32,176.17,176.28,4675.0,172.3937,172.5013,172.3545,172.4621,4675.0
2017-06-05 11:15:00,176.32,176.34,176.26,176.31,901.0,172.5013,172.5208,172.4426,172.4915,901.0
2017-06-05 11:20:00,176.34,176.34,176.24,176.31,4069.0,172.5208,172.5208,172.423,172.4915,4069.0
2017-06-05 11:25:00,176.28,176.29,176.19,176.26,4200.0,172.4621,172.4719,172.3741,172.4426,4200.0
2017-06-05 11:30:00,176.2,176.27,176.18,176.21,1650.0,172.3839,172.4524,172.3643,172.3937,1650.0
2017-06-05 11:35:00,176.19,176.24,175.97,175.98,14573.0,172.3741,172.423,172.1588,172.1686,14573.0
2017-06-05 11:40:00,175.97,176.03,175.97,175.98,1647.0,172.1588,172.2175,172.1588,172.1686,1647.0
2017-06-05 11:45:00,175.98,175.98,175.66,175.8,22395.0,172.1686,172.1686,171.8556,171.9925,22395.0
2017-06-05 11:50:00,175.81,175.94,175.77,175.84,3954.0,172.0023,172.1295,171.9632,172.0317,3954.0
2017-06-05 11:55:00,175.88,176.03,175.87,176.0,1802.0,172.0708,172.2175,172.061,172.1882,1802.0
2017-06-05 12:00:00,175.99,176.12,175.93,176.01,7614.0,172.1784,172.3056,172.1197,172.198,7614.0
2017-06-05 12:05:00,176.04,176.04,175.96,175.99,866.0,172.2273,172.2273,172.1491,172.1784,866.0
2017-06-05 12:10:00,175.96,176.14,175.95,176.14,1110.0,172.1491,172.3252,172.1393,172.3252,1110.0
2017-06-05 12:15:00,176.14,176.14,176.03,176.1,2142.0,172.3252,172.3252,172.2175,172.286,2142.0
2017-06-05 12:20:00,176.07,176.15,176.07,176.15,1700.0,172.2567,172.335,172.2567,172.335,1700.0
2017-06-05 12:25:00,176.13,176.25,176.12,176.25,3513.0,172.3154,172.4328,172.3056,172.4328,3513.0
2017-06-05 12:30:00,176.24,176.33,176.23,176.33,8030.0,172.423,172.5111,172.4132,172.5111,8030.0
2017-06-05 12:35:00,176.29,176.4,176.29,176.36,6474.0,172.4719,172.5795,172.4719,172.5404,6474.0
2017-06-05 12:40:00,176.4,176.47,176.4,176.4,3320.0,172.5795,172.648,172.5795,172.5795,3320.0
2017-06-05 12:45:00,176.43,176.44,176.38,176.38,1784.0,172.6089,172.6187,172.56,172.56,1784.0
2017-06-05 12:50:00,176.39,176.39,176.23,176.25,3976.0,172.5698,172.5698,172.4132,172.4328,3976.0
2017-06-05 12:55:00,176.19,176.26,176.18,176.18,2602.0,172.3741,172.4426,172.3643,172.3643,2602.0
2017-06-05 13:00:00,176.23,176.31,176.21,176.27,2144.0,172.4132,172.4915,172.3937,172.4524,2144.0
2017-06-05 13:05:00,176.26,176.29,176.19,176.29,1951.0,172.4426,172.4719,172.3741,172.4719,1951.0
2017-06-05 13:10:00,176.29,176.32,176.26,176.26,1100.0,172.4719,172.5013,172.4426,172.4426,1100.0
2017-06-05 13:15:00,176.25,176.28,176.19,176.19,2172.0,172.4328,172.4621,172.3741,172.3741,2172.0
2017-06-05 13:20:00,176.22,176.33,176.22,176.3,2564.0,172.4034,172.5111,172.4034,172.4817,2564.0
2017-06-05 13:25:00,176.28,176.42,176.28,176.41,1861.0,172.4621,172.5991,172.4621,172.5893,1861.0
2017-06-05 13:30:00,176.42,176.53,176.32,176.52,11612.0,172.5991,172.7067,172.5013,172.6969,11612.0
2017-06-05 13:35:00,176.5,176.59,176.49,176.58,9893.0,172.6774,172.7654,172.6676,172.7556,9893.0
2017-06-05 13:40:00,176.55,176.56,176.49,176.53,2860.0,172.7263,172.7361,172.6676,172.7067,2860.0
2017-06-05 13:45:00,176.53,176.53,176.49,176.51,1645.0,172.7067,172.7067,172.6676,172.6872,1645.0
2017-06-05 13:50:00,176.49,176.52,176.45,176.52,5575.0,172.6676,172.6969,172.6285,172.6969,5575.0
2017-06-05 13:55:00,176.49,176.57,176.36,176.39,17336.0,172.6676,172.7459,172.5404,172.5698,17336.0
2017-06-05 14:00:00,176.4,176.41,176.19,176.21,9535.0,172.5795,172.5893,172.3741,172.3937,9535.0
2017-06-05 14:05:00,176.21,176.31,176.15,176.3,19156.0,172.3937,172.4915,172.335,172.4817,19156.0
2017-06-05 14:10:00,176.28,176.35,176.25,176.35,7875.0,172.4621,172.5306,172.4328,172.5306,7875.0
2017-06-05 14:15:00,176.35,176.58,176.33,176.5,14955.0,172.5306,172.7556,172.5111,172.6774,14955.0
2017-06-05 14:20:00,176.5,176.5,176.39,176.39,9272.0,172.6774,172.6774,172.5698,172.5698,9272.0
2017-06-05 14:25:00,176.35,176.5,176.33,176.47,5243.0,172.5306,172.6774,172.5111,172.648,5243.0
2017-06-05 14:30:00,176.42,176.55,176.42,176.53,11251.0,172.5991,172.7263,172.5991,172.7067,11251.0
2017-06-05 14:35:00,176.53,176.58,176.53,176.54,6741.0,172.7067,172.7556,172.7067,172.7165,6741.0
2017-06-05 14:40:00,176.54,176.58,176.53,176.57,2720.0,172.7165,172.7556,172.7067,172.7459,2720.0
2017-06-05 14:45:00,176.55,176.65,176.54,176.65,4638.0,172.7263,172.8241,172.7165,172.8241,4638.0
2017-06-05 14:50:00,176.61,176.66,176.61,176.65,6957.0,172.785,172.8339,172.785,172.8241,6957.0
2017-06-05 14:55:00,176.68,176.72,176.67,176.71,4260.0,172.8535,172.8926,172.8437,172.8828,4260.0
2017-06-05 15:00:00,176.73,176.79,176.69,176.74,21658.0,172.9024,172.9611,172.8633,172.9122,21658.0
2017-06-05 15:05:00,176.72,176.85,176.72,176.73,22523.0,172.8926,173.0198,172.8926,172.9024,22523.0
2017-06-05 15:10:00,176.71,176.72,176.64,176.69,5047.0,172.8828,172.8926,172.8143,172.8633,5047.0
2017-06-05 15:15:00,176.67,176.67,176.47,176.5,4042.0,172.8437,172.8437,172.648,172.6774,4042.0
2017-06-05 15:20:00,176.47,176.5,176.43,176.46,6457.0,172.648,172.6774,172.6089,172.6382,6457.0
2017-06-05 15:25:00,176.45,176.48,176.41,176.47,9061.0,172.6285,172.6578,172.5893,172.648,9061.0
2017-06-05 15:30:00,176.47,176.49,176.42,176.43,8898.0,172.648,172.6676,172.5991,172.6089,8898.0
2017-06-05 15:35:00,176.43,176.49,176.41,176.42,6433.0,172.6089,172.6676,172.5893,172.5991,6433.0
2017-06-05 15:40:00,176.39,176.4,176.29,176.38,10098.0,172.5698,172.5795,172.4719,172.56,10098.0
2017-06-05 15:45:00,176.36,176.41,176.35,176.39,13196.0,172.5404,172.5893,172.5306,172.5698,13196.0
2017-06-05 15:50:00,176.39,176.42,176.35,176.38,10058.0,172.5698,172.5991,172.5306,172.56,10058.0
2017-06-05 15:55:00,176.39,176.49,176.35,176.44,39999.0,172.5698,172.6676,172.5306,172.6187,39999.0
2017-06-06 09:30:00,176.0,176.2,175.81,176.14,13970.0,172.1882,172.3839,172.0023,172.3252,13970.0
2017-06-06 09:35:00,176.12,176.12,175.74,175.92,3327.0,172.3056,172.3056,171.9338,172.1099,3327.0
2017-06-06 09:40:00,176.14,176.45,176.14,176.37,5685.0,172.3252,172.6285,172.3252,172.5502,5685.0
2017-06-06 09:45:00,176.29,176.31,176.01,176.1,2989.0,172.4719,172.4915,172.198,172.286,2989.0
2017-06-06 09:50:00,176.19,176.39,176.19,176.33,5100.0,172.3741,172.5698,172.3741,172.5111,5100.0
2017-06-06 09:55:00,176.34,176.58,176.28,176.45,4569.0,172.5208,172.7556,172.4621,172.6285,4569.0
2017-06-06 10:00:00,176.43,176.43,176.13,176.16,3000.0,172.6089,172.6089,172.3154,172.3447,3000.0
2017-06-06 10:05:00,176.14,176.19,176.12,176.17,1605.0,172.3252,172.3741,172.3056,172.3545,1605.0
2017-06-06 10:10:00,176.18,176.27,176.15,176.22,6118.0,172.3643,172.4524,172.335,172.4034,6118.0
2017-06-06 10:15:00,176.19,176.35,176.15,176.33,5333.0,172.3741,172.5306,172.335,172.5111,5333.0
2017-06-06 10:20:00,176.29,176.31,176.25,176.28,8236.0,172.4719,172.4915,172.4328,172.4621,8236.0
2017-06-06 10:25:00,176.28,176.31,175.96,175.96,6885.0,172.4621,172.4915,172.1491,172.1491,6885.0
2017-06-06 10:30:00,175.96,175.96,175.89,175.96,4400.0,172.1491,172.1491,172.0806,172.1491,4400.0
2017-06-06 10:35:00,175.98,176.16,175.97,176.1,6253.0,172.1686,172.3447,172.1588,172.286,6253.0
2017-06-06 10:40:00,176.11,176.24,176.11,176.19,3503.0,172.2958,172.423,172.2958,172.3741,3503.0
2017-06-06 10:45:00,176.18,176.36,176.18,176.29,7239.0,172.3643,172.5404,172.3643,172.4719,7239.0
2017-06-06 10:50:00,176.27,176.32,176.21,176.26,6931.0,172.4524,172.5013,172.3937,172.4426,6931.0
2017-06-06 10:55:00,176.28,176.41,176.23,176.37,13799.0,172.4621,172.5893,172.4132,172.5502,13799.0
2017-06-06 11:00:00,176.38,176.38,176.28,176.32,3420.0,172.56,172.56,172.4621,172.5013,3420.0
2017-06-06 11:05:00,176.33,176.44,176.31,176.42,3800.0,172.5111,172.6187,172.4915,172.5991,3800.0
2017-06-06 11:10:00,176.38,176.41,176.33,176.38,6937.0,172.56,172.5893,172.5111,172.56,6937.0
2017-06-06 11:15:00,176.41,176.41,176.25,176.27,5722.0,172.5893,172.5893,172.4328,172.4524,5722.0
2017-06-06 11:20:00,176.28,176.38,176.27,176.38,3490.0,172.4621,172.56,172.4524,172.56,3490.0
2017-06-06 11:25:00,176.35,176.39,176.26,176.3,7751.0,172.5306,172.5698,172.4426,172.4817,7751.0
2017-06-06 11:30:00,176.29,176.46,176.28,176.45,4900.0,172.4719,172.6382,172.4621,172.6285,4900.0
2017-06-06 11:35:00,176.45,176.49,176.37,176.38,4989.0,172.6285,172.6676,172.5502,172.56,4989.0
2017-06-06 11:40:00,176.35,176.42,176.34,176.38,7050.0,172.5306,172.5991,172.5208,172.56,7050.0
2017-06-06 11:45:00,176.42,176.43,176.25,176.25,5402.0,172.5991,172.6089,172.4328,172.4328,5402.0
2017-06-06 11:50:00,176.25,176.27,176.22,176.24,2304.0,172.4328,172.4524,172.4034,172.423,2304.0
2017-06-06 11:55:00,176.27,176.31,176.17,176.18,26548.0,172.4524,172.4915,172.3545,172.3643,26548.0
2017-06-06 12:00:00,176.18,176.19,175.97,175.98,8650.0,172.3643,172.3741,172.1588,172.1686,8650.0
2017-06-06 12:05:00,175.98,176.14,175.93,176.14,11391.0,172.1686,172.3252,172.1197,172.3252,11391.0
2017-06-06 12:10:00,176.11,176.12,176.04,176.04,3202.0,172.2958,172.3056,172.2273,172.2273,3202.0
2017-06-06 12:15:00,176.0,176.06,176.0,176.02,1300.0,172.1882,172.2469,172.1882,172.2078,1300.0
2017-06-06 12:20:00,175.99,176.18,175.99,176.07,10850.0,172.1784,172.3643,172.1784,172.2567,10850.0
2017-06-06 12:25:00,176.08,176.12,176.0,176.0,2375.0,172.2665,172.3056,172.1882,172.1882,2375.0
2017-06-06 12:30:00,176.0,176.07,175.98,176.06,2290.0,172.1882,172.2567,172.1686,172.2469,2290.0
2017-06-06 12:35:00,176.09,176.16,176.0,176.16,8844.0,172.2762,172.3447,172.1882,172.3447,8844.0
2017-06-06 12:40:00,176.13,176.13,176.08,176.13,1272.0,172.3154,172.3154,172.2665,172.3154,1272.0
2017-06-06 12:45:00,176.14,176.21,176.11,176.11,2580.0,172.3252,172.3937,172.2958,172.2958,2580.0
2017-06-06 12:50:00,176.15,176.19,176.13,176.14,2720.0,172.335,172.3741,172.3154,172.3252,2720.0
2017-06-06 12:55:00,176.14,176.18,176.12,176.18,2465.0,172.3252,172.3643,172.3056,172.3643,2465.0
2017-06-06 13:00:00,176.16,176.18,176.08,176.09,775.0,172.3447,172.3643,172.2665,172.2762,775.0
2017-06-06 13:05:00,176.11,176.25,176.09,176.23,3423.0,172.2958,172.4328,172.2762,172.4132,3423.0
2017-06-06 13:10:00,176.21,176.21,176.06,176.09,4950.0,172.3937,172.3937,172.2469,172.2762,4950.0
2017-06-06 13:15:00,176.12,176.12,176.08,176.09,5025.0,172.3056,172.3056,172.2665,172.2762,5025.0
2017-06-06 13:20:00,176.05,176.06,176.0,176.0,1330.0,172.2371,172.2469,172.1882,172.1882,1330.0
2017-06-06 13:25:00,176.0,176.01,175.88,175.99,5315.0,172.1882,172.198,172.0708,172.1784,5315.0
2017-06-06 13:30:00,175.98,176.04,175.93,176.01,9931.0,172.1686,172.2273,172.1197,172.198,9931.0
2017-06-06 13:35:00,175.97,176.08,175.96,176.03,4503.0,172.1588,172.2665,172.1491,172.2175,4503.0
2017-06-06 13:40:00,176.06,176.16,176.06,176.07,9347.0,172.2469,172.3447,172.2469,172.2567,9347.0
2017-06-06 13:45:00,176.05,176.1,176.01,176.05,4381.0,172.2371,172.286,172.198,172.2371,4381.0
2017-06-06 13:50:00,176.02,176.04,176.0,176.04,1215.0,172.2078,172.2273,172.1882,172.2273,1215.0
2017-06-06 13:55:00,176.01,176.03,175.98,176.03,3469.0,172.198,172.2175,172.1686,172.2175,3469.0
2017-06-06 14:00:00,176.03,176.1,175.99,176.09,5750.0,172.2175,172.286,172.1784,172.2762,5750.0
2017-06-06 14:05:00,176.11,176.13,176.09,176.11,1526.0,172.2958,172.3154,172.2762,172.2958,1526.0
2017-06-06 14:10:00,176.12,176.16,176.1,176.16,2100.0,172.3056,172.3447,172.286,172.3447,2100.0
2017-06-06 14:15:00,176.13,176.17,176.11,176.12,10080.0,172.3154,172.3545,172.2958,172.3056,10080.0
2017-06-06 14:20:00,176.1,176.18,176.09,176.15,5307.0,172.286,172.3643,172.2762,172.335,5307.0
2017-06-06 14:25:00,176.14,176.14,176.09,176.1,500.0,172.3252,172.3252,172.2762,172.286,500.0
2017-06-06 14:30:00,176.11,176.18,176.1,176.18,1800.0,172.2958,172.3643,172.286,172.3643,1800.0
2017-06-06 14:35:00,176.17,176.19,176.12,176.16,5100.0,172.3545,172.3741,172.3056,172.3447,5100.0
2017-06-06 14:40:00,176.15,176.22,176.15,176.16,4899.0,172.335,172.4034,172.335,172.3447,4899.0
2017-06-06 14:45:00,176.2,176.23,176.13,176.15,3917.0,172.3839,172.4132,172.3154,172.335,3917.0
2017-06-06 14:50:00,176.13,176.2,176.13,176.18,9631.0,172.3154,172.3839,172.3154,172.3643,9631.0
2017-06-06 14:55:00,176.19,176.21,176.13,176.2,5858.0,172.3741,172.3937,172.3154,172.3839,5858.0
2017-06-06 15:00:00,176.21,176.22,176.13,176.13,7162.0,172.3937,172.4034,172.3154,172.3154,7162.0
2017-06-06 15:05:00,176.14,176.22,176.13,176.19,5144.0,172.3252,172.4034,172.3154,172.3741,5144.0
2017-06-06 15:10:00,176.16,176.18,176.13,176.16,12059.0,172.3447,172.3643,172.3154,172.3447,12059.0
2017-06-06 15:15:00,176.16,176.16,176.1,176.13,2806.0,172.3447,172.3447,172.286,172.3154,2806.0
2017-06-06 15:20:00,176.13,176.13,175.97,176.0,4635.0,172.3154,172.3154,172.1588,172.1882,4635.0
2017-06-06 15:25:00,176.02,176.08,175.97,176.07,8366.0,172.2078,172.2665,172.1588,172.2567,8366.0
2017-06-06 15:30:00,176.07,176.1,175.93,175.97,14488.0,172.2567,172.286,172.1197,172.1588,14488.0
2017-06-06 15:35:00,175.94,176.02,175.9,176.01,8097.0,172.1295,172.2078,172.0904,172.198,8097.0
2017-06-06 15:40:00,176.01,176.04,175.96,176.0,7244.0,172.198,172.2273,172.1491,172.1882,7244.0
2017-06-06 15:45:00,175.94,176.02,175.92,175.94,13796.0,172.1295,172.2078,172.1099,172.1295,13796.0
2017-06-06 15:50:00,175.96,176.03,175.93,175.99,23009.0,172.1491,172.2175,172.1197,172.1784,23009.0
2017-06-06 15:55:00,176.0,176.13,175.98,176.06,36928.0,172.1882,172.3154,172.1686,172.2469,36928.0
2017-06-07 09:30:00,176.09,176.4,175.52,175.66,23463.0,172.2762,172.5795,171.7186,171.8556,23463.0
2017-06-07 09:35:00,175.66,176.19,175.65,176.12,10096.0,171.8556,172.3741,171.8458,172.3056,10096.0
2017-06-07 09:40:00,176.12,176.27,176.05,176.08,6356.0,172.3056,172.4524,172.2371,172.2665,6356.0
2017-06-07 09:45:00,176.07,176.15,175.95,176.0,11861.0,172.2567,172.335,172.1393,172.1882,11861.0
2017-06-07 09:50:00,176.04,176.2,175.93,176.13,7725.0,172.2273,172.3839,172.1197,172.3154,7725.0
2017-06-07 09:55:00,176.13,176.23,176.05,176.22,9991.0,172.3154,172.4132,172.2371,172.4034,9991.0
2017-06-07 10:00:00,176.2,176.36,175.98,176.06,5348.0,172.3839,172.5404,172.1686,172.2469,5348.0
2017-06-07 10:05:00,176.04,176.17,176.02,176.07,16899.0,172.2273,172.3545,172.2078,172.2567,16899.0
2017-06-07 10:10:00,176.03,176.12,176.01,176.1,17219.0,172.2175,172.3056,172.198,172.286,17219.0
2017-06-07 10:15:00,176.09,176.17,176.03,176.11,7537.0,172.2762,172.3545,172.2175,172.2958,7537.0
2017-06-07 10:20:00,176.14,176.16,175.99,176.06,17319.0,172.3252,172.3447,172.1784,172.2469,17319.0
2017-06-07 10:25:00,176.03,176.13,176.01,176.03,9001.0,172.2175,172.3154,172.198,172.2175,9001.0
2017-06-07 10:30:00,176.0,176.29,176.0,176.2,8905.0,172.1882,172.4719,172.1882,172.3839,8905.0
2017-06-07 10:35:00,176.23,176.26,176.05,176.06,24054.0,172.4132,172.4426,172.2371,172.2469,24054.0
2017-06-07 10:40:00,176.04,176.09,175.93,176.0,4702.0,172.2273,172.2762,172.1197,172.1882,4702.0
2017-06-07 10:45:00,175.94,176.15,175.92,176.15,7913.0,172.1295,172.335,172.1099,172.335,7913.0
2017-06-07 10:50:00,176.17,176.17,176.04,176.12,12275.0,172.3545,172.3545,172.2273,172.3056,12275.0
2017-06-07 10:55:00,176.12,176.19,176.05,176.13,4915.0,172.3056,172.3741,172.2371,172.3154,4915.0
2017-06-07 11:00:00,176.11,176.24,176.06,176.22,1409.0,172.2958,172.423,172.2469,172.4034,1409.0
2017-06-07 11:05:00,176.25,176.28,176.22,176.22,1200.0,172.4328,172.4621,172.4034,172.4034,1200.0
2017-06-07 11:10:00,176.22,176.44,176.22,176.43,3201.0,172.4034,172.6187,172.4034,172.6089,3201.0
2017-06-07 11:15:00,176.46,176.47,176.25,176.29,8103.0,172.6382,172.648,172.4328,172.4719,8103.0
2017-06-07 11:20:00,176.25,176.43,176.23,176.41,8206.0,172.4328,172.6089,172.4132,172.5893,8206.0
2017-06-07 11:25:00,176.41,176.41,176.25,176.29,3300.0,172.5893,172.5893,172.4328,172.4719,3300.0
2017-06-07 11:30:00,176.29,176.39,176.29,176.39,3520.0,172.4719,172.5698,172.4719,172.5698,3520.0
2017-06-07 11:35:00,176.42,176.49,176.41,176.45,2710.0,172.5991,172.6676,172.5893,172.6285,2710.0
2017-06-07 11:40:00,176.42,176.5,176.36,176.47,13411.0,172.5991,172.6774,172.5404,172.648,13411.0
2017-06-07 11:45:00,176.46,176.5,176.45,176.45,5565.0,172.6382,172.6774,172.6285,172.6285,5565.0
2017-06-07 11:50:00,176.44,176.48,176.38,176.38,850.0,172.6187,172.6578,172.56,172.56,850.0
2017-06-07 11:55:00,176.44,176.44,176.24,176.24,3637.0,172.6187,172.6187,172.423,172.423,3637.0
2017-06-07 12:00:00,176.19,176.19,176.09,176.1,4386.0,172.3741,172.3741,172.2762,172.286,4386.0
2017-06-07 12:05:00,176.14,176.2,176.06,176.14,3799.0,172.3252,172.3839,172.2469,172.3252,3799.0
2017-06-07 12:10:00,176.15,176.15,176.13,176.13,435.0,172.335,172.335,172.3154,172.3154,435.0
2017-06-07 12:15:00,176.13,176.15,176.1,176.11,1725.0,172.3154,172.335,172.286,172.2958,1725.0
2017-06-07 12:20:00,176.11,176.14,176.1,176.1,600.0,172.2958,172.3252,172.286,172.286,600.0
2017-06-07 12:25:00,176.09,176.14,176.09,176.14,600.0,172.2762,172.3252,172.2762,172.3252,600.0
2017-06-07 12:30:00,176.11,176.19,176.02,176.13,10568.0,172.2958,172.3741,172.2078,172.3154,10568.0
2017-06-07 12:35:00,176.17,176.19,176.12,176.16,2084.0,172.3545,172.3741,172.3056,172.3447,2084.0
2017-06-07 12:40:00,176.12,176.17,176.08,176.17,2200.0,172.3056,172.3545,172.2665,172.3545,2200.0
2017-06-07 12:45:00,176.17,176.18,175.92,175.94,10608.0,172.3545,172.3643,172.1099,172.1295,10608.0
2017-06-07 12:50:00,175.91,175.91,175.69,175.81,3017.0,172.1001,172.1001,171.8849,172.0023,3017.0
2017-06-07 12:55:00,175.86,175.87,175.7,175.71,2682.0,172.0512,172.061,171.8947,171.9045,2682.0
2017-06-07 13:00:00,175.72,175.81,175.7,175.76,16514.0,171.9143,172.0023,171.8947,171.9534,16514.0
2017-06-07 13:05:00,175.76,175.92,175.74,175.89,20472.0,171.9534,172.1099,171.9338,172.0806,20472.0
2017-06-07 13:10:00,175.91,175.95,175.91,175.95,750.0,172.1001,172.1393,172.1001,172.1393,750.0
2017-06-07 13:15:00,175.95,175.95,175.74,175.82,3317.0,172.1393,172.1393,171.9338,172.0121,3317.0
2017-06-07 13:20:00,175.78,175.96,175.77,175.96,2100.0,171.973,172.1491,171.9632,172.1491,2100.0
2017-06-07 13:25:00,175.98,175.99,175.94,175.95,2758.0,172.1686,172.1784,172.1295,172.1393,2758.0
2017-06-07 13:30:00,175.98,176.01,175.94,176.01,1801.0,172.1686,172.198,172.1295,172.198,1801.0
2017-06-07 13:35:00,175.97,176.0,175.95,175.98,1508.0,172.1588,172.1882,172.1393,172.1686,1508.0
2017-06-07 13:40:00,176.01,176.06,175.98,175.98,2689.0,172.198,172.2469,172.1686,172.1686,2689.0
2017-06-07 13:45:00,175.98,176.08,175.94,176.08,5653.0,172.1686,172.2665,172.1295,172.2665,5653.0
2017-06-07 13:50:00,175.99,176.05,175.95,175.96,2337.0,172.1784,172.2371,172.1393,172.1491,2337.0
2017-06-07 13:55:00,175.97,176.19,175.96,176.15,16181.0,172.1588,172.3741,172.1491,172.335,16181.0
2017-06-07 14:00:00,176.17,176.19,176.06,176.14,1700.0,172.3545,172.3741,172.2469,172.3252,1700.0
2017-06-07 14:05:00,176.19,176.29,176.17,176.21,5146.0,172.3741,172.4719,172.3545,172.3937,5146.0
2017-06-07 14:10:00,176.23,176.23,176.11,176.15,12272.0,172.4132,172.4132,172.2958,172.335,12272.0
2017-06-07 14:15:00,176.15,176.16,176.1,176.1,2532.0,172.335,172.3447,172.286,172.286,2532.0
2017-06-07 14:20:00,176.1,176.17,176.06,176.13,10503.0,172.286,172.3545,172.2469,172.3154,10503.0
2017-06-07 14:25:00,176.1,176.21,176.08,176.11,4426.0,172.286,172.3937,172.2665,172.2958,4426.0
2017-06-07 14:30:00,176.14,176.2,176.09,176.13,8200.0,172.3252,172.3839,172.2762,172.3154,8200.0
2017-06-07 14:35:00,176.2,176.22,176.08,176.08,4023.0,172.3839,172.4034,172.2665,172.2665,4023.0
2017-06-07 14:40:00,176.14,176.35,176.14,176.35,3889.0,172.3252,172.5306,172.3252,172.5306,3889.0
2017-06-07 14:45:00,176.33,176.41,176.18,176.24,10126.0,172.5111,172.5893,172.3643,172.423,10126.0
2017-06-07 14:50:00,176.27,176.29,176.2,176.26,5191.0,172.4524,172.4719,172.3839,172.4426,5191.0
2017-06-07 14:55:00,176.27,176.27,176.1,176.21,8112.0,172.4524,172.4524,172.286,172.3937,8112.0
2017-06-07 15:00:00,176.23,176.28,176.16,176.18,4289.0,172.4132,172.4621,172.3447,172.3643,4289.0
2017-06-07 15:05:00,176.21,176.32,176.2,176.29,2900.0,172.3937,172.5013,172.3839,172.4719,2900.0
2017-06-07 15:10:00,176.3,176.33,176.23,176.24,1955.0,172.4817,172.5111,172.4132,172.423,1955.0
2017-06-07 15:15:00,176.29,176.29,176.22,176.26,2342.0,172.4719,172.4719,172.4034,172.4426,2342.0
2017-06-07 15:20:00,176.26,176.33,176.26,176.29,4507.0,172.4426,172.5111,172.4426,172.4719,4507.0
2017-06-07 15:25:00,176.3,176.36,176.29,176.32,3710.0,172.4817,172.5404,172.4719,172.5013,3710.0
2017-06-07 15:30:00,176.33,176.36,176.27,176.35,8403.0,172.5111,172.5404,172.4524,172.5306,8403.0
2017-06-07 15:35:00,176.36,176.43,176.34,176.36,6265.0,172.5404,172.6089,172.5208,172.5404,6265.0
2017-06-07 15:40:00,176.38,176.48,176.31,176.48,7245.0,172.56,172.6578,172.4915,172.6578,7245.0
2017-06-07 15:45:00,176.49,176.51,176.46,176.46,19846.0,172.6676,172.6872,172.6382,172.6382,19846.0
2017-06-07 15:50:00,176.47,176.48,176.34,176.36,19847.0,172.648,172.6578,172.5208,172.5404,19847.0
2017-06-07 15:55:00,176.34,176.43,176.13,176.35,45261.0,172.5208,172.6089,172.3154,172.5306,45261.0
2017-06-08 09:30:00,176.06,176.36,175.72,175.95,137619.0,172.2469,172.5404,171.9143,172.1393,137619.0
2017-06-08 09:35:00,176.02,176.26,175.86,176.13,15043.0,172.2078,172.4426,172.0512,172.3154,15043.0
2017-06-08 09:40:00,176.25,176.26,175.84,175.95,12340.0,172.4328,172.4426,172.0317,172.1393,12340.0
2017-06-08 09:45:00,175.99,175.99,175.56,175.58,24918.0,172.1784,172.1784,171.7577,171.7773,24918.0
2017-06-08 09:50:00,175.55,175.63,175.14,175.34,28178.0,171.7479,171.8262,171.3468,171.5425,28178.0
2017-06-08 09:55:00,175.4,175.58,175.14,175.39,129778.0,171.6012,171.7773,171.3468,171.5914,129778.0
2017-06-08 10:00:00,175.43,175.87,175.39,175.72,170162.0,171.6305,172.061,171.5914,171.9143,170162.0
2017-06-08 10:05:00,175.72,176.0,175.72,175.9,6840.0,171.9143,172.1882,171.9143,172.0904,6840.0
2017-06-08 10:10:00,175.86,176.08,175.79,175.83,7843.0,172.0512,172.2665,171.9827,172.0219,7843.0
2017-06-08 10:15:00,175.87,175.89,175.52,175.78,8632.0,172.061,172.0806,171.7186,171.973,8632.0
2017-06-08 10:20:00,175.72,175.75,175.34,175.36,4170.0,171.9143,171.9436,171.5425,171.5621,4170.0
2017-06-08 10:25:00,175.35,175.52,175.24,175.27,8596.0,171.5523,171.7186,171.4447,171.474,8596.0
2017-06-08 10:30:00,175.27,175.46,175.21,175.45,7298.0,171.474,171.6599,171.4153,171.6501,7298.0
2017-06-08 10:35:00,175.43,175.49,175.11,175.13,4631.0,171.6305,171.6892,171.3175,171.337,4631.0
2017-06-08 10:40:00,175.15,175.19,174.95,175.01,11652.0,171.3566,171.3957,171.1609,171.2196,11652.0
2017-06-08 10:45:00,174.99,175.08,174.9,174.95,9457.0,171.2001,171.2881,171.112,171.1609,9457.0
2017-06-08 10:50:00,174.98,175.16,174.93,175.06,7692.0,171.1903,171.3664,171.1414,171.2686,7692.0
2017-06-08 10:55:00,175.02,175.02,174.75,174.94,12272.0,171.2294,171.2294,170.9653,171.1512,12272.0
2017-06-08 11:00:00,174.96,175.03,174.87,174.9,15195.0,171.1707,171.2392,171.0827,171.112,15195.0
2017-06-08 11:05:00,174.9,175.08,174.86,174.93,8245.0,171.112,171.2881,171.0729,171.1414,8245.0
2017-06-08 11:10:00,174.94,175.07,174.94,174.99,7295.0,171.1512,171.2783,171.1512,171.2001,7295.0
2017-06-08 11:15:00,175.01,175.21,174.99,175.21,9738.0,171.2196,171.4153,171.2001,171.4153,9738.0
2017-06-08 11:20:00,175.24,175.32,175.16,175.28,9837.0,171.4447,171.5229,171.3664,171.4838,9837.0
2017-06-08 11:25:00,175.29,175.29,175.07,175.12,4558.0,171.4936,171.4936,171.2783,171.3273,4558.0
2017-06-08 11:30:00,175.12,175.12,175.01,175.03,6395.0,171.3273,171.3273,171.2196,171.2392,6395.0
2017-06-08 11:35:00,175.03,175.09,175.02,175.09,5102.0,171.2392,171.2979,171.2294,171.2979,5102.0
2017-06-08 11:40:00,175.06,175.2,175.05,175.05,15081.0,171.2686,171.4055,171.2588,171.2588,15081.0
2017-06-08 11:45:00,175.04,175.15,174.96,175.02,20215.0,171.249,171.3566,171.1707,171.2294,20215.0
2017-06-08 11:50:00,175.02,175.24,174.98,175.23,9200.0,171.2294,171.4447,171.1903,171.4349,9200.0
2017-06-08 11:55:00,175.21,175.21,175.13,175.21,2600.0,171.4153,171.4153,171.337,171.4153,2600.0
2017-06-08 12:00:00,175.21,175.25,175.08,175.1,4575.0,171.4153,171.4544,171.2881,171.3077,4575.0
2017-06-08 12:05:00,175.11,175.25,175.06,175.23,8208.0,171.3175,171.4544,171.2686,171.4349,8208.0
2017-06-08 12:10:00,175.25,175.25,175.16,175.18,3895.0,171.4544,171.4544,171.3664,171.386,3895.0
2017-06-08 12:15:00,175.2,175.27,175.19,175.27,4664.0,171.4055,171.474,171.3957,171.474,4664.0
2017-06-08 12:20:00,175.28,175.39,175.24,175.27,4000.0,171.4838,171.5914,171.4447,171.474,4000.0
2017-06-08 12:25:00,175.35,175.35,175.04,175.09,11501.0,171.5523,171.5523,171.249,171.2979,11501.0
2017-06-08 12:30:00,175.09,175.12,175.02,175.11,12176.0,171.2979,171.3273,171.2294,171.3175,12176.0
2017-06-08 12:35:00,175.11,175.2,175.08,175.12,3843.0,171.3175,171.4055,171.2881,171.3273,3843.0
2017-06-08 12:40:00,175.08,175.17,175.05,175.05,5220.0,171.2881,171.3762,171.2588,171.2588,5220.0
2017-06-08 12:45:00,175.01,175.04,174.95,174.99,1953.0,171.2196,171.249,171.1609,171.2001,1953.0
2017-06-08 12:50:00,175.0,175.0,174.93,174.96,4364.0,171.2099,171.2099,171.1414,171.1707,4364.0
2017-06-08 12:55:00,174.98,175.12,174.95,175.05,5611.0,171.1903,171.3273,171.1609,171.2588,5611.0
2017-06-08 13:00:00,175.01,175.02,174.85,174.85,10518.0,171.2196,171.2294,171.0631,171.0631,10518.0
2017-06-08 13:05:00,174.85,174.86,174.75,174.75,8813.0,171.0631,171.0729,170.9653,170.9653,8813.0
2017-06-08 13:10:00,174.73,174.77,174.59,174.67,11412.0,170.9457,170.9848,170.8087,170.887,11412.0
2017-06-08 13:15:00,174.68,174.72,174.64,174.65,7734.0,170.8968,170.9359,170.8577,170.8674,7734.0
2017-06-08 13:20:00,174.64,174.64,174.47,174.49,13749.0,170.8577,170.8577,170.6913,170.7109,13749.0
2017-06-08 13:25:00,174.51,174.51,174.28,174.32,9795.0,170.7305,170.7305,170.5055,170.5446,9795.0
2017-06-08 13:30:00,174.33,174.33,174.01,174.1,27427.0,170.5544,170.5544,170.2413,170.3293,27427.0
2017-06-08 13:35:00,174.08,174.19,174.08,174.14,10673.0,170.3098,170.4174,170.3098,170.3685,10673.0
2017-06-08 13:40:00,174.17,174.29,174.15,174.25,20382.0,170.3978,170.5152,170.3783,170.4761,20382.0
2017-06-08 13:45:00,174.27,174.73,174.27,174.73,6021.0,170.4957,170.9457,170.4957,170.9457,6021.0
2017-06-08 13:50:00,174.73,174.85,174.71,174.71,7550.0,170.9457,171.0631,170.9261,170.9261,7550.0
2017-06-08 13:55:00,174.7,174.72,174.59,174.6,27652.0,170.9164,170.9359,170.8087,170.8185,27652.0
2017-06-08 14:00:00,174.59,174.63,174.58,174.6,11727.0,170.8087,170.8479,170.799,170.8185,11727.0
2017-06-08 14:05:00,174.61,174.66,174.59,174.61,19007.0,170.8283,170.8772,170.8087,170.8283,19007.0
2017-06-08 14:10:00,174.62,174.68,174.36,174.37,22489.0,170.8381,170.8968,170.5837,170.5935,22489.0
2017-06-08 14:15:00,174.35,174.43,173.87,173.89,28693.0,170.5739,170.6522,170.1043,170.1239,28693.0
2017-06-08 14:20:00,173.91,174.21,173.85,174.18,21345.0,170.1435,170.437,170.0848,170.4076,21345.0
2017-06-08 14:25:00,174.19,174.23,173.98,174.08,18416.0,170.4174,170.4565,170.2119,170.3098,18416.0
2017-06-08 14:30:00,174.09,174.2,173.98,174.2,10862.0,170.3196,170.4272,170.2119,170.4272,10862.0
2017-06-08 14:35:00,174.2,174.3,174.17,174.24,3230.0,170.4272,170.525,170.3978,170.4663,3230.0
2017-06-08 14:40:00,174.28,174.32,174.16,174.16,5141.0,170.5055,170.5446,170.388,170.388,5141.0
2017-06-08 14:45:00,174.11,174.13,173.96,174.01,12757.0,170.3391,170.3587,170.1924,170.2413,12757.0
2017-06-08 14:50:00,174.0,174.2,173.98,174.06,6081.0,170.2315,170.4272,170.2119,170.2902,6081.0
2017-06-08 14:55:00,174.05,174.16,174.02,174.07,5447.0,170.2804,170.388,170.2511,170.3,5447.0
2017-06-08 15:00:00,174.08,174.26,174.03,174.21,10250.0,170.3098,170.4859,170.2609,170.437,10250.0
2017-06-08 15:05:00,174.19,174.21,174.1,174.16,21361.0,170.4174,170.437,170.3293,170.388,21361.0
2017-06-08 15:10:00,174.17,174.24,174.06,174.16,22470.0,170.3978,170.4663,170.2902,170.388,22470.0
2017-06-08 15:15:00,174.16,174.22,174.12,174.12,19375.0,170.388,170.4468,170.3489,170.3489,19375.0
2017-06-08 15:20:00,174.14,174.28,174.11,174.28,31842.0,170.3685,170.5055,170.3391,170.5055,31842.0
2017-06-08 15:25:00,174.25,174.28,174.14,174.16,13289.0,170.4761,170.5055,170.3685,170.388,13289.0
2017-06-08 15:30:00,174.16,174.44,174.11,174.44,15551.0,170.388,170.662,170.3391,170.662,15551.0
2017-06-08 15:35:00,174.46,174.53,174.39,174.44,14056.0,170.6816,170.75,170.6131,170.662,14056.0
2017-06-08 15:40:00,174.46,174.59,174.46,174.51,14099.0,170.6816,170.8087,170.6816,170.7305,14099.0
2017-06-08 15:45:00,174.5,174.72,174.49,174.72,15826.0,170.7207,170.9359,170.7109,170.9359,15826.0
2017-06-08 15:50:00,174.72,174.81,174.67,174.76,22261.0,170.9359,171.024,170.887,170.9751,22261.0
2017-06-08 15:55:00,174.76,174.9,174.65,174.77,49153.0,170.9751,171.112,170.8674,170.9848,49153.0
2017-06-09 09:30:00,175.3,175.3,174.79,174.97,13194.0,171.5034,171.5034,171.0044,171.1805,13194.0
2017-06-09 09:35:00,175.0,175.04,174.72,174.97,5050.0,171.2099,171.249,170.9359,171.1805,5050.0
2017-06-09 09:40:00,175.08,175.29,174.88,175.18,12175.0,171.2881,171.4936,171.0925,171.386,12175.0
2017-06-09 09:45:00,175.29,175.42,175.28,175.41,5730.0,171.4936,171.6208,171.4838,171.611,5730.0
2017-06-09 09:50:00,175.45,175.46,175.26,175.27,2627.0,171.6501,171.6599,171.4642,171.474,2627.0
2017-06-09 09:55:00,175.27,175.45,175.27,175.43,19105.0,171.474,171.6501,171.474,171.6305,19105.0
2017-06-09 10:00:00,175.43,175.78,175.42,175.78,7421.0,171.6305,171.973,171.6208,171.973,7421.0
2017-06-09 10:05:00,175.8,175.84,175.71,175.81,6361.0,171.9925,172.0317,171.9045,172.0023,6361.0
2017-06-09 10:10:00,175.85,175.97,175.73,175.73,23889.0,172.0414,172.1588,171.924,171.924,23889.0
2017-06-09 10:15:00,175.77,175.77,175.69,175.73,3854.0,171.9632,171.9632,171.8849,171.924,3854.0
2017-06-09 10:20:00,175.73,175.9,175.73,175.9,3734.0,171.924,172.0904,171.924,172.0904,3734.0
2017-06-09 10:25:00,175.95,175.95,175.86,175.86,2387.0,172.1393,172.1393,172.0512,172.0512,2387.0
2017-06-09 10:30:00,175.88,175.94,175.59,175.59,12620.0,172.0708,172.1295,171.7871,171.7871,12620.0
2017-06-09 10:35:00,175.57,175.57,175.45,175.45,3000.0,171.7675,171.7675,171.6501,171.6501,3000.0
2017-06-09 10:40:00,175.45,175.53,175.4,175.52,10566.0,171.6501,171.7284,171.6012,171.7186,10566.0
2017-06-09 10:45:00,175.55,175.61,175.46,175.47,7350.0,171.7479,171.8066,171.6599,171.6697,7350.0
2017-06-09 10:50:00,175.5,175.5,175.32,175.38,9609.0,171.699,171.699,171.5229,171.5816,9609.0
2017-06-09 10:55:00,175.4,175.49,175.23,175.24,6561.0,171.6012,171.6892,171.4349,171.4447,6561.0
2017-06-09 11:00:00,175.23,175.25,175.1,175.1,8679.0,171.4349,171.4544,171.3077,171.3077,8679.0
2017-06-09 11:05:00,175.1,175.32,175.1,175.18,6417.0,171.3077,171.5229,171.3077,171.386,6417.0
2017-06-09 11:10:00,175.2,175.22,175.07,175.08,5432.0,171.4055,171.4251,171.2783,171.2881,5432.0
2017-06-09 11:15:00,175.09,175.1,174.99,175.08,5735.0,171.2979,171.3077,171.2001,171.2881,5735.0
2017-06-09 11:20:00,175.1,175.11,174.98,175.07,7123.0,171.3077,171.3175,171.1903,171.2783,7123.0
2017-06-09 11:25:00,175.05,175.22,175.0,175.22,7331.0,171.2588,171.4251,171.2099,171.4251,7331.0
2017-06-09 11:30:00,175.27,175.31,175.2,175.2,1202.0,171.474,171.5131,171.4055,171.4055,1202.0
2017-06-09 11:35:00,175.21,175.26,175.2,175.26,64774.0,171.4153,171.4642,171.4055,171.4642,64774.0
2017-06-09 11:40:00,175.31,175.49,175.31,175.4,7093.0,171.5131,171.6892,171.5131,171.6012,7093.0
2017-06-09 11:45:00,175.46,175.56,175.46,175.53,3868.0,171.6599,171.7577,171.6599,171.7284,3868.0
2017-06-09 11:50:00,175.53,175.74,175.53,175.68,5105.0,171.7284,171.9338,171.7284,171.8751,5105.0
2017-06-09 11:55:00,175.67,175.76,175.63,175.75,5212.0,171.8653,171.9534,171.8262,171.9436,5212.0
2017-06-09 12:00:00,175.76,175.85,175.75,175.83,5682.0,171.9534,172.0414,171.9436,172.0219,5682.0
2017-06-09 12:05:00,175.84,175.88,175.81,175.84,2613.0,172.0317,172.0708,172.0023,172.0317,2613.0
2017-06-09 12:10:00,175.82,175.86,175.69,175.72,6190.0,172.0121,172.0512,171.8849,171.9143,6190.0
2017-06-09 12:15:00,175.71,175.78,175.69,175.69,7766.0,171.9045,171.973,171.8849,171.8849,7766.0
2017-06-09 12:20:00,175.68,175.77,175.66,175.66,2700.0,171.8751,171.9632,171.8556,171.8556,2700.0
2017-06-09 12:25:00,175.65,175.65,175.51,175.51,4150.0,171.8458,171.8458,171.7088,171.7088,4150.0
2017-06-09 12:30:00,175.45,175.52,175.39,175.45,8354.0,171.6501,171.7186,171.5914,171.6501,8354.0
2017-06-09 12:35:00,175.41,175.53,175.35,175.45,13200.0,171.611,171.7284,171.5523,171.6501,13200.0
2017-06-09 12:40:00,175.42,175.56,175.42,175.47,5908.0,171.6208,171.7577,171.6208,171.6697,5908.0
2017-06-09 12:45:00,175.45,175.51,175.45,175.46,2700.0,171.6501,171.7088,171.6501,171.6599,2700.0
2017-06-09 12:50:00,175.52,175.62,175.52,175.61,1919.0,171.7186,171.8164,171.7186,171.8066,1919.0
2017-06-09 12:55:00,175.63,175.67,175.61,175.61,1477.0,171.8262,171.8653,171.8066,171.8066,1477.0
2017-06-09 13:00:00,175.67,175.79,175.63,175.71,4234.0,171.8653,171.9827,171.8262,171.9045,4234.0
2017-06-09 13:05:00,175.77,175.79,175.47,175.47,3783.0,171.9632,171.9827,171.6697,171.6697,3783.0
2017-06-09 13:10:00,175.43,175.49,175.37,175.43,8974.0,171.6305,171.6892,171.5718,171.6305,8974.0
2017-06-09 13:15:00,175.46,175.49,175.23,175.27,10060.0,171.6599,171.6892,171.4349,171.474,10060.0
2017-06-09 13:20:00,175.23,175.69,175.23,175.56,11250.0,171.4349,171.8849,171.4349,171.7577,11250.0
2017-06-09 13:25:00,175.57,175.65,175.53,175.59,3305.0,171.7675,171.8458,171.7284,171.7871,3305.0
2017-06-09 13:30:00,175.56,175.63,175.46,175.52,5603.0,171.7577,171.8262,171.6599,171.7186,5603.0
2017-06-09 13:35:00,175.48,175.53,175.26,175.26,4751.0,171.6795,171.7284,171.4642,171.4642,4751.0
2017-06-09 13:40:00,175.28,175.45,175.2,175.45,5408.0,171.4838,171.6501,171.4055,171.6501,5408.0
2017-06-09 13:45:00,175.45,175.49,175.31,175.34,6550.0,171.6501,171.6892,171.5131,171.5425,6550.0
2017-06-09 13:50:00,175.32,175.47,175.32,175.35,4612.0,171.5229,171.6697,171.5229,171.5523,4612.0
2017-06-09 13:55:00,175.32,175.38,175.14,175.14,4399.0,171.5229,171.5816,171.3468,171.3468,4399.0
2017-06-09 14:00:00,175.22,175.34,175.2,175.34,63965.0,171.4251,171.5425,171.4055,171.5425,63965.0
2017-06-09 14:05:00,175.39,175.45,175.25,175.25,8799.0,171.5914,171.6501,171.4544,171.4544,8799.0
2017-06-09 14:10:00,175.23,175.26,175.12,175.24,10306.0,171.4349,171.4642,171.3273,171.4447,10306.0
2017-06-09 14:15:00,175.29,175.32,175.22,175.29,5180.0,171.4936,171.5229,171.4251,171.4936,5180.0
2017-06-09 14:20:00,175.32,175.42,175.16,175.34,5788.0,171.5229,171.6208,171.3664,171.5425,5788.0
2017-06-09 14:25:00,175.33,175.33,175.16,175.17,5049.0,171.5327,171.5327,171.3664,171.3762,5049.0
2017-06-09 14:30:00,175.15,175.24,175.01,175.08,8563.0,171.3566,171.4447,171.2196,171.2881,8563.0
2017-06-09 14:35:00,175.02,175.04,174.73,174.9,5811.0,171.2294,171.249,170.9457,171.112,5811.0
2017-06-09 14:40:00,174.89,174.9,174.61,174.64,14703.0,171.1022,171.112,170.8283,170.8577,14703.0
2017-06-09 14:45:00,174.66,174.66,174.17,174.21,15526.0,170.8772,170.8772,170.3978,170.437,15526.0
2017-06-09 14:50:00,174.13,174.37,174.07,174.35,21535.0,170.3587,170.5935,170.3,170.5739,21535.0
2017-06-09 14:55:00,174.32,174.46,174.19,174.19,11299.0,170.5446,170.6816,170.4174,170.4174,11299.0
2017-06-09 15:00:00,174.17,174.7,174.17,174.54,64750.0,170.3978,170.9164,170.3978,170.7598,64750.0
2017-06-09 15:05:00,174.51,174.57,174.37,174.57,10016.0,170.7305,170.7892,170.5935,170.7892,10016.0
2017-06-09 15:10:00,174.59,174.73,174.57,174.57,12966.0,170.8087,170.9457,170.7892,170.7892,12966.0
2017-06-09 15:15:00,174.64,174.84,174.53,174.8,13959.0,170.8577,171.0533,170.75,171.0142,13959.0
2017-06-09 15:20:00,174.76,174.89,174.71,174.87,14852.0,170.9751,171.1022,170.9261,171.0827,14852.0
2017-06-09 15:25:00,174.94,174.94,174.67,174.88,10700.0,171.1512,171.1512,170.887,171.0925,10700.0
2017-06-09 15:30:00,174.88,174.88,174.58,174.69,20721.0,171.0925,171.0925,170.799,170.9066,20721.0
2017-06-09 15:35:00,174.68,174.76,174.65,174.69,14452.0,170.8968,170.9751,170.8674,170.9066,14452.0
2017-06-09 15:40:00,174.66,174.69,174.34,174.43,23773.0,170.8772,170.9066,170.5642,170.6522,23773.0
2017-06-09 15:45:00,174.45,174.58,174.36,174.43,36656.0,170.6718,170.799,170.5837,170.6522,36656.0
2017-06-09 15:50:00,174.46,174.74,174.44,174.72,69787.0,170.6816,170.9555,170.662,170.9359,69787.0
2017-06-09 15:55:00,174.75,174.96,174.6,174.85,58207.0,170.9653,171.1707,170.8185,171.0631,58207.0
2017-06-12 09:30:00,174.99,175.19,174.23,174.23,13772.0,171.2001,171.3957,170.4565,170.4565,13772.0
2017-06-12 09:35:00,174.47,174.47,173.73,173.82,23834.0,170.6913,170.6913,169.9674,170.0554,23834.0
2017-06-12 09:40:00,173.81,173.81,173.24,173.41,15765.0,170.0456,170.0456,169.488,169.6543,15765.0
2017-06-12 09:45:00,173.34,173.34,172.9,172.96,16665.0,169.5858,169.5858,169.1553,169.214,16665.0
2017-06-12 09:50:00,172.93,173.08,172.23,172.26,25484.0,169.1847,169.3314,168.4998,168.5292,25484.0
2017-06-12 09:55:00,172.18,172.27,172.05,172.23,73141.0,168.4509,168.539,168.3237,168.4998,73141.0
2017-06-12 10:00:00,172.25,172.47,172.05,172.05,45808.0,168.5194,168.7347,168.3237,168.3237,45808.0
2017-06-12 10:05:00,172.15,172.3,172.04,172.27,22998.0,168.4216,168.5683,168.314,168.539,22998.0
2017-06-12 10:10:00,172.34,172.52,172.07,172.18,26629.0,168.6075,168.7836,168.3433,168.4509,26629.0
2017-06-12 10:15:00,172.19,172.64,172.13,172.51,16994.0,168.4607,168.901,168.402,168.7738,16994.0
2017-06-12 10:20:00,172.54,172.83,172.1,172.66,23311.0,168.8031,169.0869,168.3727,168.9205,23311.0
2017-06-12 10:25:00,172.7,172.71,172.06,172.13,15460.0,168.9597,168.9695,168.3335,168.402,15460.0
2017-06-12 10:30:00,172.13,172.26,172.1,172.13,8205.0,168.402,168.5292,168.3727,168.402,8205.0
2017-06-12 10:35:00,172.13,172.57,172.12,172.53,6662.0,168.402,168.8325,168.3922,168.7934,6662.0
2017-06-12 10:40:00,172.5,172.86,172.48,172.7,10300.0,168.764,169.1162,168.7444,168.9597,10300.0
2017-06-12 10:45:00,172.76,172.84,172.58,172.84,11409.0,169.0184,169.0966,168.8423,169.0966,11409.0
2017-06-12 10:50:00,172.87,173.05,172.75,172.95,15639.0,169.126,169.3021,169.0086,169.2043,15639.0
2017-06-12 10:55:00,172.95,172.95,172.63,172.77,33858.0,169.2043,169.2043,168.8912,169.0282,33858.0
2017-06-12 11:00:00,172.83,172.87,172.69,172.74,7000.0,169.0869,169.126,168.9499,168.9988,7000.0
2017-06-12 11:05:00,172.7,172.74,172.52,172.66,24790.0,168.9597,168.9988,168.7836,168.9205,24790.0
2017-06-12 11:10:00,172.65,172.93,172.65,172.9,5400.0,168.9108,169.1847,168.9108,169.1553,5400.0
2017-06-12 11:15:00,172.94,173.16,172.93,173.08,11211.0,169.1945,169.4097,169.1847,169.3314,11211.0
2017-06-12 11:20:00,173.09,173.09,172.87,172.96,4470.0,169.3412,169.3412,169.126,169.214,4470.0
2017-06-12 11:25:00,172.94,172.94,172.62,172.92,9133.0,169.1945,169.1945,168.8814,169.1749,9133.0
2017-06-12 11:30:00,172.88,172.88,172.62,172.73,7400.0,169.1358,169.1358,168.8814,168.989,7400.0
2017-06-12 11:35:00,172.74,172.81,172.65,172.78,6956.0,168.9988,169.0673,168.9108,169.0379,6956.0
2017-06-12 11:40:00,172.78,172.82,172.59,172.68,8445.0,169.0379,169.0771,168.8521,168.9401,8445.0
2017-06-12 11:45:00,172.72,172.91,172.68,172.71,8787.0,168.9792,169.1651,168.9401,168.9695,8787.0
2017-06-12 11:50:00,172.66,172.88,172.6,172.88,7175.0,168.9205,169.1358,168.8618,169.1358,7175.0
2017-06-12 11:55:00,172.86,172.96,172.77,172.96,5573.0,169.1162,169.214,169.0282,169.214,5573.0
2017-06-12 12:00:00,172.97,173.01,172.89,172.96,3104.0,169.2238,169.263,169.1456,169.214,3104.0
2017-06-12 12:05:00,172.83,172.86,172.63,172.66,39900.0,169.0869,169.1162,168.8912,168.9205,39900.0
2017-06-12 12:10:00,172.69,173.02,172.69,172.99,5339.0,168.9499,169.2727,168.9499,169.2434,5339.0
2017-06-12 12:15:00,172.99,173.13,172.87,173.13,11521.0,169.2434,169.3804,169.126,169.3804,11521.0
2017-06-12 12:20:00,173.16,173.16,172.91,172.92,2597.0,169.4097,169.4097,169.1651,169.1749,2597.0
2017-06-12 12:25:00,172.84,172.97,172.75,172.94,12892.0,169.0966,169.2238,169.0086,169.1945,12892.0
2017-06-12 12:30:00,172.94,173.11,172.93,173.05,5457.0,169.1945,169.3608,169.1847,169.3021,5457.0
2017-06-12 12:35:00,173.06,173.07,173.01,173.04,6898.0,169.3119,169.3217,169.263,169.2923,6898.0
2017-06-12 12:40:00,173.06,173.13,172.99,173.06,8184.0,169.3119,169.3804,169.2434,169.3119,8184.0
2017-06-12 12:45:00,173.07,173.07,172.92,172.92,11096.0,169.3217,169.3217,169.1749,169.1749,11096.0
2017-06-12 12:50:00,172.88,172.88,172.75,172.78,28548.0,169.1358,169.1358,169.0086,169.0379,28548.0
2017-06-12 12:55:00,172.82,172.91,172.81,172.83,4505.0,169.0771,169.1651,169.0673,169.0869,4505.0
2017-06-12 13:00:00,172.81,172.83,172.59,172.61,9281.0,169.0673,169.0869,168.8521,168.8716,9281.0
2017-06-12 13:05:00,172.61,172.62,172.44,172.57,14794.0,168.8716,168.8814,168.7053,168.8325,14794.0
2017-06-12 13:10:00,172.54,172.64,172.4,172.63,5517.0,168.8031,168.901,168.6662,168.8912,5517.0
2017-06-12 13:15:00,172.63,172.64,172.48,172.5,5557.0,168.8912,168.901,168.7444,168.764,5557.0
2017-06-12 13:20:00,172.5,172.6,172.48,172.59,4512.0,168.764,168.8618,168.7444,168.8521,4512.0
2017-06-12 13:25:00,172.59,172.67,172.57,172.62,4500.0,168.8521,168.9303,168.8325,168.8814,4500.0
2017-06-12 13:30:00,172.67,172.74,172.64,172.72,6814.0,168.9303,168.9988,168.901,168.9792,6814.0
2017-06-12 13:35:00,172.7,172.73,172.67,172.68,3903.0,168.9597,168.989,168.9303,168.9401,3903.0
2017-06-12 13:40:00,172.7,172.78,172.7,172.72,3100.0,168.9597,169.0379,168.9597,168.9792,3100.0
2017-06-12 13:45:00,172.7,172.79,172.69,172.78,5691.0,168.9597,169.0477,168.9499,169.0379,5691.0
2017-06-12 13:50:00,172.78,172.78,172.67,172.67,1800.0,169.0379,169.0379,168.9303,168.9303,1800.0
2017-06-12 13:55:00,172.67,172.67,172.57,172.57,7187.0,168.9303,168.9303,168.8325,168.8325,7187.0
2017-06-12 14:00:00,172.57,172.6,172.48,172.49,7108.0,168.8325,168.8618,168.7444,168.7542,7108.0
2017-06-12 14:05:00,172.48,172.77,172.48,172.73,6851.0,168.7444,169.0282,168.7444,168.989,6851.0
2017-06-12 14:10:00,172.72,172.97,172.66,172.96,6229.0,168.9792,169.2238,168.9205,169.214,6229.0
2017-06-12 14:15:00,172.97,173.24,172.97,173.14,6594.0,169.2238,169.488,169.2238,169.3901,6594.0
2017-06-12 14:20:00,173.13,173.16,173.05,173.08,4150.0,169.3804,169.4097,169.3021,169.3314,4150.0
2017-06-12 14:25:00,173.1,173.12,173.03,173.05,8704.0,169.351,169.3706,169.2825,169.3021,8704.0
2017-06-12 14:30:00,173.08,173.24,173.04,173.24,14038.0,169.3314,169.488,169.2923,169.488,14038.0
2017-06-12 14:35:00,173.24,173.31,173.22,173.31,4781.0,169.488,169.5565,169.4684,169.5565,4781.0
2017-06-12 14:40:00,173.33,173.34,173.23,173.3,8711.0,169.576,169.5858,169.4782,169.5467,8711.0
2017-06-12 14:45:00,173.29,173.34,173.26,173.26,8638.0,169.5369,169.5858,169.5075,169.5075,8638.0
2017-06-12 14:50:00,173.25,173.27,173.13,173.13,14136.0,169.4978,169.5173,169.3804,169.3804,14136.0
2017-06-12 14:55:00,173.14,173.27,173.14,173.24,5581.0,169.3901,169.5173,169.3901,169.488,5581.0
2017-06-12 15:00:00,173.19,173.22,173.1,173.13,14869.0,169.4391,169.4684,169.351,169.3804,14869.0
2017-06-12 15:05:00,173.12,173.24,173.12,173.16,10541.0,169.3706,169.488,169.3706,169.4097,10541.0
2017-06-12 15:10:00,173.15,173.16,173.03,173.14,10010.0,169.3999,169.4097,169.2825,169.3901,10010.0
2017-06-12 15:15:00,173.13,173.18,173.05,173.16,7540.0,169.3804,169.4293,169.3021,169.4097,7540.0
2017-06-12 15:20:00,173.16,173.22,173.06,173.1,12433.0,169.4097,169.4684,169.3119,169.351,12433.0
2017-06-12 15:25:00,173.08,173.12,173.0,173.01,15007.0,169.3314,169.3706,169.2532,169.263,15007.0
2017-06-12 15:30:00,173.0,173.11,172.99,173.1,13278.0,169.2532,169.3608,169.2434,169.351,13278.0
2017-06-12 15:35:00,173.12,173.32,173.12,173.31,24708.0,169.3706,169.5662,169.3706,169.5565,24708.0
2017-06-12 15:40:00,173.29,173.3,173.14,173.18,27301.0,169.5369,169.5467,169.3901,169.4293,27301.0
2017-06-12 15:45:00,173.18,173.32,173.16,173.17,39762.0,169.4293,169.5662,169.4097,169.4195,39762.0
2017-06-12 15:50:00,173.18,173.37,173.17,173.37,41486.0,169.4293,169.6152,169.4195,169.6152,41486.0
2017-06-12 15:55:00,173.36,173.52,173.33,173.42,70746.0,169.6054,169.7619,169.576,169.6641,70746.0
2017-06-13 09:30:00,173.52,173.67,173.33,173.56,19799.0,169.9075,170.0544,169.7214,169.9466,19799.0
2017-06-13 09:35:00,173.67,173.87,173.55,173.74,42343.0,170.0544,170.2502,169.9369,170.1229,42343.0
2017-06-13 09:40:00,173.84,173.87,173.55,173.87,5110.0,170.2208,170.2502,169.9369,170.2502,5110.0
2017-06-13 09:45:00,173.9,174.58,173.87,174.49,15200.0,170.2796,170.9454,170.2502,170.8573,15200.0
2017-06-13 09:50:00,174.51,174.8,174.42,174.74,10640.0,170.8769,171.1608,170.7887,171.1021,10640.0
2017-06-13 09:55:00,174.77,174.85,174.56,174.76,15237.0,171.1315,171.2098,170.9258,171.1217,15237.0
2017-06-13 10:00:00,174.66,174.87,174.66,174.71,11481.0,171.0237,171.2294,171.0237,171.0727,11481.0
2017-06-13 10:05:00,174.68,174.85,174.67,174.68,3900.0,171.0433,171.2098,171.0335,171.0433,3900.0
2017-06-13 10:10:00,174.61,174.67,174.3,174.3,8371.0,170.9748,171.0335,170.6712,170.6712,8371.0
2017-06-13 10:15:00,174.37,174.42,174.02,174.09,8474.0,170.7398,170.7887,170.3971,170.4656,8474.0
2017-06-13 10:20:00,174.09,174.34,174.08,174.22,11890.0,170.4656,170.7104,170.4558,170.5929,11890.0
2017-06-13 10:25:00,174.28,174.42,174.24,174.39,6707.0,170.6517,170.7887,170.6125,170.7594,6707.0
2017-06-13 10:30:00,174.39,174.46,174.28,174.34,14818.0,170.7594,170.8279,170.6517,170.7104,14818.0
2017-06-13 10:35:00,174.33,174.39,174.18,174.22,10225.0,170.7006,170.7594,170.5537,170.5929,10225.0
2017-06-13 10:40:00,174.24,174.35,174.22,174.3,5888.0,170.6125,170.7202,170.5929,170.6712,5888.0
2017-06-13 10:45:00,174.3,174.36,174.27,174.31,8600.0,170.6712,170.73,170.6419,170.681,8600.0
2017-06-13 10:50:00,174.3,174.32,174.19,174.23,15169.0,170.6712,170.6908,170.5635,170.6027,15169.0
2017-06-13 10:55:00,174.23,174.31,174.18,174.31,23947.0,170.6027,170.681,170.5537,170.681,23947.0
2017-06-13 11:00:00,174.26,174.62,174.16,174.62,9375.0,170.6321,170.9846,170.5342,170.9846,9375.0
2017-06-13 11:05:00,174.59,174.65,174.53,174.54,4871.0,170.9552,171.014,170.8965,170.9062,4871.0
2017-06-13 11:10:00,174.56,174.75,174.56,174.75,3448.0,170.9258,171.1119,170.9258,171.1119,3448.0
2017-06-13 11:15:00,174.74,174.85,174.71,174.85,4020.0,171.1021,171.2098,171.0727,171.2098,4020.0
2017-06-13 11:20:00,174.84,174.87,174.72,174.72,4527.0,171.2,171.2294,171.0825,171.0825,4527.0
2017-06-13 11:25:00,174.76,174.81,174.68,174.68,6047.0,171.1217,171.1706,171.0433,171.0433,6047.0
2017-06-13 11:30:00,174.68,174.69,174.58,174.59,2827.0,171.0433,171.0531,170.9454,170.9552,2827.0
2017-06-13 11:35:00,174.57,174.57,174.32,174.32,2780.0,170.9356,170.9356,170.6908,170.6908,2780.0
2017-06-13 11:40:00,174.28,174.57,174.27,174.49,6820.0,170.6517,170.9356,170.6419,170.8573,6820.0
2017-06-13 11:45:00,174.48,174.48,174.4,174.43,1305.0,170.8475,170.8475,170.7692,170.7985,1305.0
2017-06-13 11:50:00,174.41,174.41,174.25,174.27,3086.0,170.779,170.779,170.6223,170.6419,3086.0
2017-06-13 11:55:00,174.27,174.54,174.23,174.47,6523.0,170.6419,170.9062,170.6027,170.8377,6523.0
2017-06-13 12:00:00,174.45,174.56,174.41,174.48,7753.0,170.8181,170.9258,170.779,170.8475,7753.0
2017-06-13 12:05:00,174.41,174.43,174.33,174.41,11618.0,170.779,170.7985,170.7006,170.779,11618.0
2017-06-13 12:10:00,174.43,174.43,174.32,174.43,11622.0,170.7985,170.7985,170.6908,170.7985,11622.0
2017-06-13 12:15:00,174.41,174.41,174.27,174.27,2850.0,170.779,170.779,170.6419,170.6419,2850.0
2017-06-13 12:20:00,174.31,174.36,174.31,174.34,2746.0,170.681,170.73,170.681,170.7104,2746.0
2017-06-13 12:25:00,174.33,174.38,174.31,174.35,3784.0,170.7006,170.7496,170.681,170.7202,3784.0
2017-06-13 12:30:00,174.31,174.4,174.31,174.34,3125.0,170.681,170.7692,170.681,170.7104,3125.0
2017-06-13 12:35:00,174.36,174.43,174.36,174.43,2318.0,170.73,170.7985,170.73,170.7985,2318.0
2017-06-13 12:40:00,174.42,174.55,174.38,174.54,1950.0,170.7887,170.916,170.7496,170.9062,1950.0
2017-06-13 12:45:00,174.55,174.67,174.55,174.67,2300.0,170.916,171.0335,170.916,171.0335,2300.0
2017-06-13 12:50:00,174.66,174.66,174.61,174.61,400.0,171.0237,171.0237,170.9748,170.9748,400.0
2017-06-13 12:55:00,174.65,174.71,174.52,174.56,14534.0,171.014,171.0727,170.8867,170.9258,14534.0
2017-06-13 13:00:00,174.62,174.62,174.52,174.54,2756.0,170.9846,170.9846,170.8867,170.9062,2756.0
2017-06-13 13:05:00,174.55,174.58,174.51,174.57,3377.0,170.916,170.9454,170.8769,170.9356,3377.0
2017-06-13 13:10:00,174.58,174.75,174.57,174.75,3268.0,170.9454,171.1119,170.9356,171.1119,3268.0
2017-06-13 13:15:00,174.76,174.96,174.76,174.94,9025.0,171.1217,171.3175,171.1217,171.2979,9025.0
2017-06-13 13:20:00,174.94,175.0,174.89,174.89,7508.0,171.2979,171.3567,171.249,171.249,7508.0
2017-06-13 13:25:00,174.88,174.91,174.87,174.91,1620.0,171.2392,171.2685,171.2294,171.2685,1620.0
2017-06-13 13:30:00,174.93,174.96,174.86,174.93,2876.0,171.2881,171.3175,171.2196,171.2881,2876.0
2017-06-13 13:35:00,174.93,174.93,174.84,174.91,2945.0,171.2881,171.2881,171.2,171.2685,2945.0
2017-06-13 13:40:00,174.89,174.9,174.79,174.8,4014.0,171.249,171.2587,171.151,171.1608,4014.0
2017-06-13 13:45:00,174.82,174.86,174.77,174.85,2050.0,171.1804,171.2196,171.1315,171.2098,2050.0
2017-06-13 13:50:00,174.83,174.92,174.83,174.88,2469.0,171.1902,171.2783,171.1902,171.2392,2469.0
2017-06-13 13:55:00,174.9,174.93,174.87,174.87,4330.0,171.2587,171.2881,171.2294,171.2294,4330.0
2017-06-13 14:00:00,174.87,174.97,174.87,174.96,3389.0,171.2294,171.3273,171.2294,171.3175,3389.0
2017-06-13 14:05:00,174.95,175.1,174.93,175.05,22941.0,171.3077,171.4546,171.2881,171.4056,22941.0
2017-06-13 14:10:00,175.02,175.09,175.01,175.08,4059.0,171.3763,171.4448,171.3665,171.435,4059.0
2017-06-13 14:15:00,175.08,175.1,175.03,175.04,9289.0,171.435,171.4546,171.386,171.3958,9289.0
2017-06-13 14:20:00,175.02,175.03,174.89,174.9,4663.0,171.3763,171.386,171.249,171.2587,4663.0
2017-06-13 14:25:00,174.85,174.91,174.84,174.84,5800.0,171.2098,171.2685,171.2,171.2,5800.0
2017-06-13 14:30:00,174.88,174.9,174.82,174.84,3993.0,171.2392,171.2587,171.1804,171.2,3993.0
2017-06-13 14:35:00,174.8,174.95,174.76,174.93,7728.0,171.1608,171.3077,171.1217,171.2881,7728.0
2017-06-13 14:40:00,174.92,174.96,174.86,174.93,2121.0,171.2783,171.3175,171.2196,171.2881,2121.0
2017-06-13 14:45:00,174.94,174.97,174.91,174.97,4728.0,171.2979,171.3273,171.2685,171.3273,4728.0
2017-06-13 14:50:00,174.96,174.96,174.89,174.89,3830.0,171.3175,171.3175,171.249,171.249,3830.0
2017-06-13 14:55:00,174.91,174.91,174.78,174.82,4662.0,171.2685,171.2685,171.1412,171.1804,4662.0
2017-06-13 15:00:00,174.79,174.88,174.77,174.8,6262.0,171.151,171.2392,171.1315,171.1608,6262.0
2017-06-13 15:05:00,174.82,174.88,174.8,174.81,5481.0,171.1804,171.2392,171.1608,171.1706,5481.0
2017-06-13 15:10:00,174.82,174.86,174.79,174.86,13280.0,171.1804,171.2196,171.151,171.2196,13280.0
2017-06-13 15:15:00,174.87,174.88,174.85,174.85,7499.0,171.2294,171.2392,171.2098,171.2098,7499.0
2017-06-13 15:20:00,174.85,174.97,174.85,174.87,8171.0,171.2098,171.3273,171.2098,171.2294,8171.0
2017-06-13 15:25:00,174.85,175.0,174.85,174.98,8000.0,171.2098,171.3567,171.2098,171.3371,8000.0
2017-06-13 15:30:00,174.99,175.0,174.89,174.98,8962.0,171.3469,171.3567,171.249,171.3371,8962.0
2017-06-13 15:35:00,174.99,174.99,174.83,174.86,9147.0,171.3469,171.3469,171.1902,171.2196,9147.0
2017-06-13 15:40:00,174.86,174.88,174.76,174.88,16899.0,171.2196,171.2392,171.1217,171.2392,16899.0
2017-06-13 15:45:00,174.87,174.93,174.85,174.92,19327.0,171.2294,171.2881,171.2098,171.2783,19327.0
2017-06-13 15:50:00,174.93,174.93,174.77,174.8,23169.0,171.2881,171.2881,171.1315,171.1608,23169.0
2017-06-13 15:55:00,174.81,174.95,174.7,174.95,45911.0,171.1706,171.3077,171.0629,171.3077,45911.0
2017-06-14 09:30:00,175.34,175.34,174.63,174.77,16429.0,171.6896,171.6896,170.9944,171.1315,16429.0
2017-06-14 09:35:00,174.86,174.96,174.6,174.64,14557.0,171.2196,171.3175,170.965,171.0042,14557.0
2017-06-14 09:40:00,174.61,174.64,174.48,174.48,20125.0,170.9748,171.0042,170.8475,170.8475,20125.0
2017-06-14 09:45:00,174.53,174.79,174.5,174.76,11731.0,170.8965,171.151,170.8671,171.1217,11731.0
2017-06-14 09:50:00,174.7,174.87,174.7,174.81,18288.0,171.0629,171.2294,171.0629,171.1706,18288.0
2017-06-14 09:55:00,174.79,175.07,174.79,174.87,22918.0,171.151,171.4252,171.151,171.2294,22918.0
2017-06-14 10:00:00,174.95,174.99,174.77,174.9,20767.0,171.3077,171.3469,171.1315,171.2587,20767.0
2017-06-14 10:05:00,174.89,174.99,174.83,174.84,7986.0,171.249,171.3469,171.1902,171.2,7986.0
2017-06-14 10:10:00,174.84,174.92,174.73,174.73,10963.0,171.2,171.2783,171.0923,171.0923,10963.0
2017-06-14 10:15:00,174.72,174.78,174.6,174.74,6938.0,171.0825,171.1412,170.965,171.1021,6938.0
2017-06-14 10:20:00,174.72,174.72,174.56,174.56,5000.0,171.0825,171.0825,170.9258,170.9258,5000.0
2017-06-14 10:25:00,174.57,174.73,174.4,174.65,8014.0,170.9356,171.0923,170.7692,171.014,8014.0
2017-06-14 10:30:00,174.59,174.72,174.5,174.53,6300.0,170.9552,171.0825,170.8671,170.8965,6300.0
2017-06-14 10:35:00,174.5,174.72,174.48,174.7,6010.0,170.8671,171.0825,170.8475,171.0629,6010.0
2017-06-14 10:40:00,174.76,174.88,174.66,174.88,9595.0,171.1217,171.2392,171.0237,171.2392,9595.0
2017-06-14 10:45:00,174.89,174.97,174.83,174.97,3300.0,171.249,171.3273,171.1902,171.3273,3300.0
2017-06-14 10:50:00,174.97,175.16,174.95,175.1,5162.0,171.3273,171.5133,171.3077,171.4546,5162.0
2017-06-14 10:55:00,175.08,175.1,174.95,174.98,11439.0,171.435,171.4546,171.3077,171.3371,11439.0
2017-06-14 11:00:00,174.97,175.14,174.95,175.04,11044.0,171.3273,171.4938,171.3077,171.3958,11044.0
2017-06-14 11:05:00,175.05,175.24,175.05,175.24,5006.0,171.4056,171.5917,171.4056,171.5917,5006.0
2017-06-14 11:10:00,175.24,175.28,175.19,175.19,5187.0,171.5917,171.6308,171.5427,171.5427,5187.0
2017-06-14 11:15:00,175.18,175.26,175.17,175.19,5535.0,171.5329,171.6113,171.5231,171.5427,5535.0
2017-06-14 11:20:00,175.2,175.2,175.07,175.11,6185.0,171.5525,171.5525,171.4252,171.4644,6185.0
2017-06-14 11:25:00,175.11,175.26,175.09,175.25,15200.0,171.4644,171.6113,171.4448,171.6015,15200.0
2017-06-14 11:30:00,175.26,175.26,175.0,175.03,19226.0,171.6113,171.6113,171.3567,171.386,19226.0
2017-06-14 11:35:00,175.06,175.13,175.03,175.04,18219.0,171.4154,171.484,171.386,171.3958,18219.0
2017-06-14 11:40:00,175.05,175.14,175.02,175.06,4902.0,171.4056,171.4938,171.3763,171.4154,4902.0
2017-06-14 11:45:00,175.06,175.08,175.0,175.08,6110.0,171.4154,171.435,171.3567,171.435,6110.0
2017-06-14 11:50:00,175.07,175.15,175.07,175.13,3448.0,171.4252,171.5035,171.4252,171.484,3448.0
2017-06-14 11:55:00,175.13,175.13,175.0,175.07,4250.0,171.484,171.484,171.3567,171.4252,4250.0
2017-06-14 12:00:00,175.06,175.11,174.99,175.11,7900.0,171.4154,171.4644,171.3469,171.4644,7900.0
2017-06-14 12:05:00,175.11,175.14,175.0,175.08,12098.0,171.4644,171.4938,171.3567,171.435,12098.0
2017-06-14 12:10:00,175.04,175.04,174.81,174.82,2881.0,171.3958,171.3958,171.1706,171.1804,2881.0
2017-06-14 12:15:00,174.87,174.89,174.77,174.8,4406.0,171.2294,171.249,171.1315,171.1608,4406.0
2017-06-14 12:20:00,174.8,174.96,174.75,174.96,10727.0,171.1608,171.3175,171.1119,171.3175,10727.0
2017-06-14 12:25:00,174.98,175.06,174.95,174.95,4300.0,171.3371,171.4154,171.3077,171.3077,4300.0
2017-06-14 12:30:00,174.93,174.94,174.9,174.9,3651.0,171.2881,171.2979,171.2587,171.2587,3651.0
2017-06-14 12:35:00,174.89,174.94,174.85,174.91,4204.0,171.249,171.2979,171.2098,171.2685,4204.0
2017-06-14 12:40:00,174.93,174.98,174.87,174.95,8815.0,171.2881,171.3371,171.2294,171.3077,8815.0
2017-06-14 12:45:00,174.89,174.9,174.82,174.82,3837.0,171.249,171.2587,171.1804,171.1804,3837.0
2017-06-14 12:50:00,174.82,174.85,174.77,174.8,10027.0,171.1804,171.2098,171.1315,171.1608,10027.0
2017-06-14 12:55:00,174.8,174.8,174.69,174.75,15066.0,171.1608,171.1608,171.0531,171.1119,15066.0
2017-06-14 13:00:00,174.75,174.86,174.74,174.86,7774.0,171.1119,171.2196,171.1021,171.2196,7774.0
2017-06-14 13:05:00,174.88,174.98,174.87,174.91,2800.0,171.2392,171.3371,171.2294,171.2685,2800.0
2017-06-14 13:10:00,174.91,174.91,174.8,174.8,2400.0,171.2685,171.2685,171.1608,171.1608,2400.0
2017-06-14 13:15:00,174.8,174.82,174.73,174.82,10579.0,171.1608,171.1804,171.0923,171.1804,10579.0
2017-06-14 13:20:00,174.82,174.85,174.8,174.81,2594.0,171.1804,171.2098,171.1608,171.1706,2594.0
2017-06-14 13:25:00,174.81,174.84,174.77,174.82,5146.0,171.1706,171.2,171.1315,171.1804,5146.0
2017-06-14 13:30:00,174.81,174.88,174.77,174.87,5644.0,171.1706,171.2392,171.1315,171.2294,5644.0
2017-06-14 13:35:00,174.86,174.86,174.8,174.82,3500.0,171.2196,171.2196,171.1608,171.1804,3500.0
2017-06-14 13:40:00,174.84,174.84,174.78,174.78,4564.0,171.2,171.2,171.1412,171.1412,4564.0
2017-06-14 13:45:00,174.81,174.88,174.72,174.85,9100.0,171.1706,171.2392,171.0825,171.2098,9100.0
2017-06-14 13:50:00,174.86,174.87,174.82,174.86,1672.0,171.2196,171.2294,171.1804,171.2196,1672.0
2017-06-14 13:55:00,174.82,174.83,174.74,174.8,4107.0,171.1804,171.1902,171.1021,171.1608,4107.0
2017-06-14 14:00:00,174.8,174.94,174.74,174.79,197645.0,171.1608,171.2979,171.1021,171.151,197645.0
2017-06-14 14:05:00,174.8,174.94,174.6,174.74,22832.0,171.1608,171.2979,170.965,171.1021,22832.0
2017-06-14 14:10:00,174.73,174.86,174.71,174.81,17479.0,171.0923,171.2196,171.0727,171.1706,17479.0
2017-06-14 14:15:00,174.77,174.82,174.62,174.7,24024.0,171.1315,171.1804,170.9846,171.0629,24024.0
2017-06-14 14:20:00,174.67,174.7,174.54,174.61,5556.0,171.0335,171.0629,170.9062,170.9748,5556.0
2017-06-14 14:25:00,174.63,174.72,174.63,174.71,7681.0,170.9944,171.0825,170.9944,171.0727,7681.0
2017-06-14 14:30:00,174.67,174.83,174.65,174.81,7261.0,171.0335,171.1902,171.014,171.1706,7261.0
2017-06-14 14:35:00,174.77,174.81,174.57,174.61,5714.0,171.1315,171.1706,170.9356,170.9748,5714.0
2017-06-14 14:40:00,174.52,174.56,174.23,174.27,28725.0,170.8867,170.9258,170.6027,170.6419,28725.0
2017-06-14 14:45:00,174.21,174.27,173.89,174.0,10311.0,170.5831,170.6419,170.2698,170.3775,10311.0
2017-06-14 14:50:00,173.97,174.2,173.97,174.18,9837.0,170.3481,170.5733,170.3481,170.5537,9837.0
2017-06-14 14:55:00,174.16,174.21,174.04,174.09,20148.0,170.5342,170.5831,170.4167,170.4656,20148.0
2017-06-14 15:00:00,174.14,174.17,173.96,174.14,11266.0,170.5146,170.5439,170.3383,170.5146,11266.0
2017-06-14 15:05:00,174.16,174.22,174.04,174.12,20456.0,170.5342,170.5929,170.4167,170.495,20456.0
2017-06-14 15:10:00,174.07,174.09,173.78,173.88,17669.0,170.446,170.4656,170.1621,170.26,17669.0
2017-06-14 15:15:00,173.91,174.19,173.91,174.14,13469.0,170.2894,170.5635,170.2894,170.5146,13469.0
2017-06-14 15:20:00,174.15,174.27,174.04,174.25,12562.0,170.5244,170.6419,170.4167,170.6223,12562.0
2017-06-14 15:25:00,174.23,174.29,174.11,174.24,17301.0,170.6027,170.6614,170.4852,170.6125,17301.0
2017-06-14 15:30:00,174.25,174.42,174.19,174.42,20358.0,170.6223,170.7887,170.5635,170.7887,20358.0
2017-06-14 15:35:00,174.44,174.51,174.36,174.46,6230.0,170.8083,170.8769,170.73,170.8279,6230.0
2017-06-14 15:40:00,174.43,174.51,174.42,174.49,20389.0,170.7985,170.8769,170.7887,170.8573,20389.0
2017-06-14 15:45:00,174.48,174.63,174.36,174.63,52452.0,170.8475,170.9944,170.73,170.9944,52452.0
2017-06-14 15:50:00,174.6,174.73,174.52,174.66,19731.0,170.965,171.0923,170.8867,171.0237,19731.0
2017-06-14 15:55:00,174.63,174.66,174.51,174.57,51370.0,170.9944,171.0237,170.8769,170.9356,51370.0
2017-06-15 09:30:00,173.82,174.15,173.45,173.8,13688.0,170.2012,170.5244,169.8389,170.1816,13688.0
2017-06-15 09:35:00,173.94,173.94,173.38,173.44,11396.0,170.3187,170.3187,169.7704,169.8291,11396.0
2017-06-15 09:40:00,173.42,173.42,173.0,173.11,24404.0,169.8096,169.8096,169.3983,169.506,24404.0
2017-06-15 09:45:00,173.11,173.26,172.89,172.89,27964.0,169.506,169.6529,169.2906,169.2906,27964.0
2017-06-15 09:50:00,172.94,172.94,172.58,172.78,15881.0,169.3396,169.3396,168.987,169.1829,15881.0
2017-06-15 09:55:00,172.74,172.86,172.61,172.71,17476.0,169.1437,169.2612,169.0164,169.1143,17476.0
2017-06-15 10:00:00,172.74,173.17,172.67,173.07,25850.0,169.1437,169.5648,169.0752,169.4668,25850.0
2017-06-15 10:05:00,173.09,173.09,172.83,172.84,6129.0,169.4864,169.4864,169.2318,169.2416,6129.0
2017-06-15 10:10:00,172.84,172.96,172.8,172.8,8801.0,169.2416,169.3591,169.2025,169.2025,8801.0
2017-06-15 10:15:00,172.82,173.1,172.7,173.1,10347.0,169.2221,169.4962,169.1046,169.4962,10347.0
2017-06-15 10:20:00,173.05,173.07,172.85,172.98,5713.0,169.4473,169.4668,169.2514,169.3787,5713.0
2017-06-15 10:25:00,173.03,173.25,172.99,173.21,9976.0,169.4277,169.6431,169.3885,169.6039,9976.0
2017-06-15 10:30:00,173.13,173.17,172.98,173.04,7385.0,169.5256,169.5648,169.3787,169.4375,7385.0
2017-06-15 10:35:00,173.05,173.07,172.86,172.91,22166.0,169.4473,169.4668,169.2612,169.3102,22166.0
2017-06-15 10:40:00,172.94,173.01,172.89,172.96,12450.0,169.3396,169.4081,169.2906,169.3591,12450.0
2017-06-15 10:45:00,172.93,172.98,172.84,172.93,13133.0,169.3298,169.3787,169.2416,169.3298,13133.0
2017-06-15 10:50:00,172.89,173.0,172.81,172.94,15526.0,169.2906,169.3983,169.2123,169.3396,15526.0
2017-06-15 10:55:00,172.99,173.26,172.87,173.17,18046.0,169.3885,169.6529,169.271,169.5648,18046.0
2017-06-15 11:00:00,173.16,173.38,173.13,173.34,7276.0,169.555,169.7704,169.5256,169.7312,7276.0
2017-06-15 11:05:00,173.34,173.38,173.23,173.25,4601.0,169.7312,169.7704,169.6235,169.6431,4601.0
2017-06-15 11:10:00,173.21,173.22,173.0,173.1,9647.0,169.6039,169.6137,169.3983,169.4962,9647.0
2017-06-15 11:15:00,173.11,173.15,172.97,172.97,5482.0,169.506,169.5452,169.3689,169.3689,5482.0
2017-06-15 11:20:00,173.07,173.24,173.07,173.11,5867.0,169.4668,169.6333,169.4668,169.506,5867.0
2017-06-15 11:25:00,173.02,173.24,173.02,173.12,11637.0,169.4179,169.6333,169.4179,169.5158,11637.0
2017-06-15 11:30:00,173.12,173.28,173.11,173.14,13797.0,169.5158,169.6725,169.506,169.5354,13797.0
2017-06-15 11:35:00,173.1,173.15,173.03,173.03,3405.0,169.4962,169.5452,169.4277,169.4277,3405.0
2017-06-15 11:40:00,172.96,172.96,172.82,172.83,3904.0,169.3591,169.3591,169.2221,169.2318,3904.0
2017-06-15 11:45:00,172.83,172.93,172.73,172.93,12331.0,169.2318,169.3298,169.1339,169.3298,12331.0
2017-06-15 11:50:00,172.91,172.99,172.85,172.95,9403.0,169.3102,169.3885,169.2514,169.3493,9403.0
2017-06-15 11:55:00,173.01,173.07,172.87,172.87,10750.0,169.4081,169.4668,169.271,169.271,10750.0
2017-06-15 12:00:00,172.89,172.98,172.87,172.98,7202.0,169.2906,169.3787,169.271,169.3787,7202.0
2017-06-15 12:05:00,172.99,173.04,172.95,173.03,10013.0,169.3885,169.4375,169.3493,169.4277,10013.0
2017-06-15 12:10:00,173.04,173.1,173.01,173.06,5057.0,169.4375,169.4962,169.4081,169.4571,5057.0
2017-06-15 12:15:00,173.06,173.1,173.01,173.04,5808.0,169.4571,169.4962,169.4081,169.4375,5808.0
2017-06-15 12:20:00,173.03,173.07,172.97,173.03,5445.0,169.4277,169.4668,169.3689,169.4277,5445.0
2017-06-15 12:25:00,173.04,173.05,172.97,173.03,6974.0,169.4375,169.4473,169.3689,169.4277,6974.0
2017-06-15 12:30:00,173.01,173.12,172.98,173.09,9955.0,169.4081,169.5158,169.3787,169.4864,9955.0
2017-06-15 12:35:00,173.07,173.13,173.04,173.13,2305.0,169.4668,169.5256,169.4375,169.5256,2305.0
2017-06-15 12:40:00,173.11,173.34,173.11,173.29,8404.0,169.506,169.7312,169.506,169.6823,8404.0
2017-06-15 12:45:00,173.31,173.59,173.26,173.59,6128.0,169.7019,169.976,169.6529,169.976,6128.0
2017-06-15 12:50:00,173.59,173.64,173.54,173.61,2765.0,169.976,170.025,169.9271,169.9956,2765.0
2017-06-15 12:55:00,173.64,173.66,173.56,173.64,4201.0,170.025,170.0446,169.9466,170.025,4201.0
2017-06-15 13:00:00,173.66,173.66,173.55,173.57,2720.0,170.0446,170.0446,169.9369,169.9564,2720.0
2017-06-15 13:05:00,173.56,173.63,173.55,173.56,4400.0,169.9466,170.0152,169.9369,169.9466,4400.0
2017-06-15 13:10:00,173.61,173.67,173.57,173.64,3400.0,169.9956,170.0544,169.9564,170.025,3400.0
2017-06-15 13:15:00,173.61,173.61,173.47,173.53,3659.0,169.9956,169.9956,169.8585,169.9173,3659.0
2017-06-15 13:20:00,173.56,173.63,173.5,173.53,4200.0,169.9466,170.0152,169.8879,169.9173,4200.0
2017-06-15 13:25:00,173.55,173.57,173.52,173.52,3107.0,169.9369,169.9564,169.9075,169.9075,3107.0
2017-06-15 13:30:00,173.49,173.66,173.49,173.62,5176.0,169.8781,170.0446,169.8781,170.0054,5176.0
2017-06-15 13:35:00,173.6,173.69,173.59,173.69,2455.0,169.9858,170.0739,169.976,170.0739,2455.0
2017-06-15 13:40:00,173.64,173.64,173.46,173.46,1641.0,170.025,170.025,169.8487,169.8487,1641.0
2017-06-15 13:45:00,173.45,173.58,173.39,173.54,9691.0,169.8389,169.9662,169.7802,169.9271,9691.0
2017-06-15 13:50:00,173.55,173.62,173.54,173.57,5225.0,169.9369,170.0054,169.9271,169.9564,5225.0
2017-06-15 13:55:00,173.57,173.7,173.56,173.68,5795.0,169.9564,170.0837,169.9466,170.0641,5795.0
2017-06-15 14:00:00,173.66,173.81,173.64,173.81,9965.0,170.0446,170.1914,170.025,170.1914,9965.0
2017-06-15 14:05:00,173.8,173.87,173.76,173.84,5218.0,170.1816,170.2502,170.1425,170.2208,5218.0
2017-06-15 14:10:00,173.83,173.84,173.78,173.84,2852.0,170.211,170.2208,170.1621,170.2208,2852.0
2017-06-15 14:15:00,173.83,173.83,173.71,173.72,7488.0,170.211,170.211,170.0935,170.1033,7488.0
2017-06-15 14:20:00,173.72,173.89,173.72,173.89,3529.0,170.1033,170.2698,170.1033,170.2698,3529.0
2017-06-15 14:25:00,173.9,173.91,173.71,173.72,6899.0,170.2796,170.2894,170.0935,170.1033,6899.0
2017-06-15 14:30:00,173.69,173.9,173.69,173.83,12950.0,170.0739,170.2796,170.0739,170.211,12950.0
2017-06-15 14:35:00,173.83,173.85,173.78,173.82,5228.0,170.211,170.2306,170.1621,170.2012,5228.0
2017-06-15 14:40:00,173.82,173.9,173.79,173.87,4783.0,170.2012,170.2796,170.1719,170.2502,4783.0
2017-06-15 14:45:00,173.85,174.0,173.84,173.99,4243.0,170.2306,170.3775,170.2208,170.3677,4243.0
2017-06-15 14:50:00,174.01,174.07,173.99,174.01,5643.0,170.3873,170.446,170.3677,170.3873,5643.0
2017-06-15 14:55:00,173.98,174.09,173.96,174.08,18063.0,170.3579,170.4656,170.3383,170.4558,18063.0
2017-06-15 15:00:00,174.07,174.16,174.0,174.13,13032.0,170.446,170.5342,170.3775,170.5048,13032.0
2017-06-15 15:05:00,174.14,174.24,174.05,174.19,5863.0,170.5146,170.6125,170.4264,170.5635,5863.0
2017-06-15 15:10:00,174.18,174.18,174.06,174.1,7095.0,170.5537,170.5537,170.4362,170.4754,7095.0
2017-06-15 15:15:00,174.1,174.15,174.06,174.1,5109.0,170.4754,170.5244,170.4362,170.4754,5109.0
2017-06-15 15:20:00,174.11,174.15,174.05,174.09,5039.0,170.4852,170.5244,170.4264,170.4656,5039.0
2017-06-15 15:25:00,174.07,174.15,174.02,174.15,11226.0,170.446,170.5244,170.3971,170.5244,11226.0
2017-06-15 15:30:00,174.14,174.14,174.06,174.08,7890.0,170.5146,170.5146,170.4362,170.4558,7890.0
2017-06-15 15:35:00,174.09,174.11,173.93,173.99,14329.0,170.4656,170.4852,170.3089,170.3677,14329.0
2017-06-15 15:40:00,173.99,174.08,173.98,174.01,22120.0,170.3677,170.4558,170.3579,170.3873,22120.0
2017-06-15 15:45:00,173.97,174.04,173.94,174.03,19620.0,170.3481,170.4167,170.3187,170.4069,19620.0
2017-06-15 15:50:00,174.03,174.06,173.97,174.0,16285.0,170.4069,170.4362,170.3481,170.3775,16285.0
2017-06-15 15:55:00,173.99,174.18,173.97,174.15,31341.0,170.3677,170.5537,170.3481,170.5244,31341.0
2017-06-16 09:30:00,174.56,175.15,174.56,174.97,260140.0,170.9258,171.5035,170.9258,171.3273,260140.0
2017-06-16 09:35:00,174.95,174.95,174.53,174.64,4425.0,171.3077,171.3077,170.8965,171.0042,4425.0
2017-06-16 09:40:00,174.7,174.91,174.68,174.68,20781.0,171.0629,171.2685,171.0433,171.0433,20781.0
2017-06-16 09:45:00,174.58,174.72,174.19,174.7,39606.0,170.9454,171.0825,170.5635,171.0629,39606.0
2017-06-16 09:50:00,174.72,175.25,174.61,175.23,14285.0,171.0825,171.6015,170.9748,171.5819,14285.0
2017-06-16 09:55:00,175.28,175.28,174.8,175.06,12117.0,171.6308,171.6308,171.1608,171.4154,12117.0
2017-06-16 10:00:00,175.04,175.22,174.8,175.22,10099.0,171.3958,171.5721,171.1608,171.5721,10099.0
2017-06-16 10:05:00,175.23,175.31,175.04,175.12,11426.0,171.5819,171.6602,171.3958,171.4742,11426.0
2017-06-16 10:10:00,175.16,175.16,174.93,175.09,9433.0,171.5133,171.5133,171.2881,171.4448,9433.0
2017-06-16 10:15:00,175.07,175.17,174.71,174.71,18189.0,171.4252,171.5231,171.0727,171.0727,18189.0
2017-06-16 10:20:00,174.68,174.77,174.64,174.68,7553.0,171.0433,171.1315,171.0042,171.0433,7553.0
2017-06-16 10:25:00,174.69,174.85,174.6,174.85,10581.0,171.0531,171.2098,170.965,171.2098,10581.0
2017-06-16 10:30:00,174.83,174.83,174.61,174.68,9838.0,171.1902,171.1902,170.9748,171.0433,9838.0
2017-06-16 10:35:00,174.71,174.77,174.6,174.64,9810.0,171.0727,171.1315,170.965,171.0042,9810.0
2017-06-16 10:40:00,174.61,174.75,174.6,174.65,13652.0,170.9748,171.1119,170.965,171.014,13652.0
2017-06-16 10:45:00,174.65,174.74,174.6,174.67,9328.0,171.014,171.1021,170.965,171.0335,9328.0
2017-06-16 10:50:00,174.66,174.66,174.38,174.43,9549.0,171.0237,171.0237,170.7496,170.7985,9549.0
2017-06-16 10:55:00,174.43,174.79,174.43,174.79,17340.0,170.7985,171.151,170.7985,171.151,17340.0
2017-06-16 11:00:00,174.78,174.81,174.44,174.44,15742.0,171.1412,171.1706,170.8083,170.8083,15742.0
2017-06-16 11:05:00,174.46,174.6,174.45,174.52,10593.0,170.8279,170.965,170.8181,170.8867,10593.0
2017-06-16 11:10:00,174.51,174.68,174.45,174.51,7992.0,170.8769,171.0433,170.8181,170.8769,7992.0
2017-06-16 11:15:00,174.49,174.65,174.47,174.58,9212.0,170.8573,171.014,170.8377,170.9454,9212.0
2017-06-16 11:20:00,174.5,174.52,174.32,174.34,10383.0,170.8671,170.8867,170.6908,170.7104,10383.0
2017-06-16 11:25:00,174.34,174.56,174.31,174.44,8158.0,170.7104,170.9258,170.681,170.8083,8158.0
2017-06-16 11:30:00,174.44,174.5,174.26,174.5,9986.0,170.8083,170.8671,170.6321,170.8671,9986.0
2017-06-16 11:35:00,174.49,174.55,174.31,174.34,11459.0,170.8573,170.916,170.681,170.7104,11459.0
2017-06-16 11:40:00,174.35,174.37,174.27,174.28,5817.0,170.7202,170.7398,170.6419,170.6517,5817.0
2017-06-16 11:45:00,174.26,174.27,174.07,174.07,3450.0,170.6321,170.6419,170.446,170.446,3450.0
2017-06-16 11:50:00,174.06,174.13,174.0,174.07,5462.0,170.4362,170.5048,170.3775,170.446,5462.0
2017-06-16 11:55:00,174.04,174.24,174.04,174.24,5090.0,170.4167,170.6125,170.4167,170.6125,5090.0
2017-06-16 12:00:00,174.27,174.28,174.1,174.16,3750.0,170.6419,170.6517,170.4754,170.5342,3750.0
2017-06-16 12:05:00,174.15,174.44,174.13,174.44,11221.0,170.5244,170.8083,170.5048,170.8083,11221.0
2017-06-16 12:10:00,174.45,174.6,174.41,174.6,9054.0,170.8181,170.965,170.779,170.965,9054.0
2017-06-16 12:15:00,174.59,174.6,174.46,174.48,4450.0,170.9552,170.965,170.8279,170.8475,4450.0
2017-06-16 12:20:00,174.47,174.49,174.38,174.46,3400.0,170.8377,170.8573,170.7496,170.8279,3400.0
2017-06-16 12:25:00,174.45,174.47,174.4,174.46,14176.0,170.8181,170.8377,170.7692,170.8279,14176.0
2017-06-16 12:30:00,174.47,174.75,174.47,174.75,14786.0,170.8377,171.1119,170.8377,171.1119,14786.0
2017-06-16 12:35:00,174.69,174.74,174.65,174.66,3954.0,171.0531,171.1021,171.014,171.0237,3954.0
2017-06-16 12:40:00,174.67,174.67,174.57,174.62,3500.0,171.0335,171.0335,170.9356,170.9846,3500.0
2017-06-16 12:45:00,174.6,174.66,174.56,174.62,4610.0,170.965,171.0237,170.9258,170.9846,4610.0
2017-06-16 12:50:00,174.67,174.73,174.61,174.61,3602.0,171.0335,171.0923,170.9748,170.9748,3602.0
2017-06-16 12:55:00,174.62,174.7,174.55,174.56,6059.0,170.9846,171.0629,170.916,170.9258,6059.0
2017-06-16 13:00:00,174.58,174.67,174.57,174.67,2800.0,170.9454,171.0335,170.9356,171.0335,2800.0
2017-06-16 13:05:00,174.65,174.7,174.6,174.7,9188.0,171.014,171.0629,170.965,171.0629,9188.0
2017-06-16 13:10:00,174.72,174.72,174.53,174.55,8410.0,171.0825,171.0825,170.8965,170.916,8410.0
2017-06-16 13:15:00,174.57,174.73,174.51,174.71,7168.0,170.9356,171.0923,170.8769,171.0727,7168.0
2017-06-16 13:20:00,174.75,174.87,174.7,174.82,13980.0,171.1119,171.2294,171.0629,171.1804,13980.0
2017-06-16 13:25:00,174.84,175.02,174.84,174.93,6500.0,171.2,171.3763,171.2,171.2881,6500.0
2017-06-16 13:30:00,174.94,174.99,174.79,174.89,7900.0,171.2979,171.3469,171.151,171.249,7900.0
2017-06-16 13:35:00,174.89,174.94,174.84,174.88,7622.0,171.249,171.2979,171.2,171.2392,7622.0
2017-06-16 13:40:00,174.89,175.05,174.89,174.98,3747.0,171.249,171.4056,171.249,171.3371,3747.0
2017-06-16 13:45:00,174.97,175.04,174.95,174.97,8707.0,171.3273,171.3958,171.3077,171.3273,8707.0
2017-06-16 13:50:00,174.97,174.97,174.81,174.83,4500.0,171.3273,171.3273,171.1706,171.1902,4500.0
2017-06-16 13:55:00,174.85,175.0,174.85,174.98,6807.0,171.2098,171.3567,171.2098,171.3371,6807.0
2017-06-16 14:00:00,174.97,175.05,174.95,174.97,7161.0,171.3273,171.4056,171.3077,171.3273,7161.0
2017-06-16 14:05:00,174.96,175.07,174.95,175.06,6589.0,171.3175,171.4252,171.3077,171.4154,6589.0
2017-06-16 14:10:00,175.06,175.06,174.91,174.93,4271.0,171.4154,171.4154,171.2685,171.2881,4271.0
2017-06-16 14:15:00,174.85,174.91,174.77,174.77,8703.0,171.2098,171.2685,171.1315,171.1315,8703.0
2017-06-16 14:20:00,174.76,174.76,174.57,174.72,16934.0,171.1217,171.1217,170.9356,171.0825,16934.0
2017-06-16 14:25:00,174.73,174.73,174.6,174.65,6618.0,171.0923,171.0923,170.965,171.014,6618.0
2017-06-16 14:30:00,174.67,174.84,174.65,174.8,11984.0,171.0335,171.2,171.014,171.1608,11984.0
2017-06-16 14:35:00,174.83,174.83,174.59,174.69,22464.0,171.1902,171.1902,170.9552,171.0531,22464.0
2017-06-16 14:40:00,174.67,174.72,174.6,174.61,10997.0,171.0335,171.0825,170.965,170.9748,10997.0
2017-06-16 14:45:00,174.63,174.72,174.59,174.66,26680.0,170.9944,171.0825,170.9552,171.0237,26680.0
2017-06-16 14:50:00,174.7,174.9,174.68,174.9,15963.0,171.0629,171.2587,171.0433,171.2587,15963.0
2017-06-16 14:55:00,174.91,174.94,174.8,174.8,12893.0,171.2685,171.2979,171.1608,171.1608,12893.0
2017-06-16 15:00:00,174.82,175.05,174.81,174.96,46408.0,171.1804,171.4056,171.1706,171.3175,46408.0
2017-06-16 15:05:00,174.94,174.97,174.88,174.95,15287.0,171.2979,171.3273,171.2392,171.3077,15287.0
2017-06-16 15:10:00,174.94,174.96,174.65,174.72,16101.0,171.2979,171.3175,171.014,171.0825,16101.0
2017-06-16 15:15:00,174.74,174.82,174.66,174.69,14905.0,171.1021,171.1804,171.0237,171.0531,14905.0
2017-06-16 15:20:00,174.68,174.8,174.62,174.73,29157.0,171.0433,171.1608,170.9846,171.0923,29157.0
2017-06-16 15:25:00,174.73,174.78,174.59,174.65,25786.0,171.0923,171.1412,170.9552,171.014,25786.0
2017-06-16 15:30:00,174.65,174.66,174.5,174.64,36426.0,171.014,171.0237,170.8671,171.0042,36426.0
2017-06-16 15:35:00,174.64,174.89,174.62,174.88,45264.0,171.0042,171.249,170.9846,171.2392,45264.0
2017-06-16 15:40:00,174.88,174.88,174.68,174.68,38846.0,171.2392,171.2392,171.0433,171.0433,38846.0
2017-06-16 15:45:00,174.66,174.69,174.52,174.55,45092.0,171.0237,171.0531,170.8867,170.916,45092.0
2017-06-16 15:50:00,174.58,174.81,174.58,174.8,31123.0,170.9454,171.1706,170.9454,171.1608,31123.0
2017-06-16 15:55:00,174.79,174.92,174.73,174.9,57005.0,171.151,171.2783,171.0923,171.2587,57005.0
2017-06-19 09:30:00,175.62,175.89,175.09,175.67,11649.0,171.9638,172.2281,171.4448,172.0127,11649.0
2017-06-19 09:35:00,175.5,175.96,175.5,175.94,8605.0,171.8463,172.2967,171.8463,172.2771,8605.0
2017-06-19 09:40:00,175.95,175.96,175.66,175.74,10561.0,172.2869,172.2967,172.0029,172.0813,10561.0
2017-06-19 09:45:00,175.73,175.75,175.47,175.73,16307.0,172.0715,172.0911,171.8169,172.0715,16307.0
2017-06-19 09:50:00,175.75,175.94,175.61,175.94,6884.0,172.0911,172.2771,171.954,172.2771,6884.0
2017-06-19 09:55:00,175.99,176.16,175.95,176.08,25627.0,172.3261,172.4925,172.2869,172.4142,25627.0
2017-06-19 10:00:00,176.1,176.34,176.06,176.34,6538.0,172.4338,172.6688,172.3946,172.6688,6538.0
2017-06-19 10:05:00,176.31,176.44,176.27,176.27,3805.0,172.6394,172.7667,172.6002,172.6002,3805.0
2017-06-19 10:10:00,176.25,176.41,176.25,176.39,6798.0,172.5806,172.7373,172.5806,172.7177,6798.0
2017-06-19 10:15:00,176.35,176.56,176.33,176.5,29568.0,172.6786,172.8842,172.659,172.8254,29568.0
2017-06-19 10:20:00,176.53,176.53,176.33,176.43,7491.0,172.8548,172.8548,172.659,172.7569,7491.0
2017-06-19 10:25:00,176.34,176.6,176.3,176.5,8609.0,172.6688,172.9234,172.6296,172.8254,8609.0
2017-06-19 10:30:00,176.55,176.71,176.49,176.59,6005.0,172.8744,173.0311,172.8156,172.9136,6005.0
2017-06-19 10:35:00,176.57,176.64,176.51,176.59,4710.0,172.894,172.9625,172.8352,172.9136,4710.0
2017-06-19 10:40:00,176.56,176.56,176.43,176.43,8522.0,172.8842,172.8842,172.7569,172.7569,8522.0
2017-06-19 10:45:00,176.47,176.61,176.38,176.54,6634.0,172.7961,172.9331,172.7079,172.8646,6634.0
2017-06-19 10:50:00,176.56,176.65,176.41,176.45,16231.0,172.8842,172.9723,172.7373,172.7765,16231.0
2017-06-19 10:55:00,176.46,176.47,176.24,176.29,10929.0,172.7863,172.7961,172.5709,172.6198,10929.0
2017-06-19 11:00:00,176.29,176.33,176.2,176.2,3478.0,172.6198,172.659,172.5317,172.5317,3478.0
2017-06-19 11:05:00,176.2,176.29,175.99,176.09,8124.0,172.5317,172.6198,172.3261,172.424,8124.0
2017-06-19 11:10:00,176.13,176.18,176.04,176.07,8700.0,172.4631,172.5121,172.375,172.4044,8700.0
2017-06-19 11:15:00,176.04,176.12,176.04,176.07,7201.0,172.375,172.4533,172.375,172.4044,7201.0
2017-06-19 11:20:00,176.11,176.14,175.97,176.02,5139.0,172.4436,172.4729,172.3065,172.3554,5139.0
2017-06-19 11:25:00,176.04,176.06,175.89,175.95,5253.0,172.375,172.3946,172.2281,172.2869,5253.0
2017-06-19 11:30:00,175.96,176.09,175.82,175.82,5255.0,172.2967,172.424,172.1596,172.1596,5255.0
2017-06-19 11:35:00,175.83,175.97,175.81,175.84,4556.0,172.1694,172.3065,172.1498,172.1792,4556.0
2017-06-19 11:40:00,175.84,175.91,175.75,175.91,7919.0,172.1792,172.2477,172.0911,172.2477,7919.0
2017-06-19 11:45:00,175.88,175.9,175.73,175.73,4333.0,172.2183,172.2379,172.0715,172.0715,4333.0
2017-06-19 11:50:00,175.7,175.72,175.55,175.71,7769.0,172.0421,172.0617,171.8952,172.0519,7769.0
2017-06-19 11:55:00,175.69,175.69,175.5,175.58,5517.0,172.0323,172.0323,171.8463,171.9246,5517.0
2017-06-19 12:00:00,175.63,175.94,175.63,175.86,16127.0,171.9736,172.2771,171.9736,172.1988,16127.0
2017-06-19 12:05:00,175.88,175.92,175.78,175.8,3220.0,172.2183,172.2575,172.1204,172.14,3220.0
2017-06-19 12:10:00,175.75,175.89,175.71,175.87,3913.0,172.0911,172.2281,172.0519,172.2086,3913.0
2017-06-19 12:15:00,175.87,176.09,175.86,176.06,6098.0,172.2086,172.424,172.1988,172.3946,6098.0
2017-06-19 12:20:00,176.1,176.17,176.09,176.17,2900.0,172.4338,172.5023,172.424,172.5023,2900.0
2017-06-19 12:25:00,176.17,176.2,175.91,176.03,3034.0,172.5023,172.5317,172.2477,172.3652,3034.0
2017-06-19 12:30:00,175.97,176.02,175.76,175.91,3534.0,172.3065,172.3554,172.1008,172.2477,3534.0
2017-06-19 12:35:00,175.94,175.95,175.84,175.84,2577.0,172.2771,172.2869,172.1792,172.1792,2577.0
2017-06-19 12:40:00,175.87,175.93,175.81,175.86,3982.0,172.2086,172.2673,172.1498,172.1988,3982.0
2017-06-19 12:45:00,175.87,175.9,175.84,175.85,3803.0,172.2086,172.2379,172.1792,172.189,3803.0
2017-06-19 12:50:00,175.81,175.89,175.8,175.86,3714.0,172.1498,172.2281,172.14,172.1988,3714.0
2017-06-19 12:55:00,175.87,176.01,175.85,175.95,5323.0,172.2086,172.3456,172.189,172.2869,5323.0
2017-06-19 13:00:00,175.92,176.05,175.9,175.91,3000.0,172.2575,172.3848,172.2379,172.2477,3000.0
2017-06-19 13:05:00,175.97,176.06,175.95,176.06,4321.0,172.3065,172.3946,172.2869,172.3946,4321.0
2017-06-19 13:10:00,176.03,176.11,175.99,176.11,3127.0,172.3652,172.4436,172.3261,172.4436,3127.0
2017-06-19 13:15:00,176.09,176.14,176.07,176.09,4785.0,172.424,172.4729,172.4044,172.424,4785.0
2017-06-19 13:20:00,176.11,176.21,176.06,176.07,7150.0,172.4436,172.5415,172.3946,172.4044,7150.0
2017-06-19 13:25:00,176.07,176.16,176.0,176.0,2921.0,172.4044,172.4925,172.3358,172.3358,2921.0
2017-06-19 13:30:00,176.03,176.14,175.98,176.01,7334.0,172.3652,172.4729,172.3163,172.3456,7334.0
2017-06-19 13:35:00,176.03,176.07,175.95,175.96,2830.0,172.3652,172.4044,172.2869,172.2967,2830.0
2017-06-19 13:40:00,175.94,175.95,175.84,175.88,3649.0,172.2771,172.2869,172.1792,172.2183,3649.0
2017-06-19 13:45:00,175.88,175.97,175.83,175.94,5053.0,172.2183,172.3065,172.1694,172.2771,5053.0
2017-06-19 13:50:00,175.91,175.95,175.81,175.83,3617.0,172.2477,172.2869,172.1498,172.1694,3617.0
2017-06-19 13:55:00,175.81,175.95,175.8,175.9,7086.0,172.1498,172.2869,172.14,172.2379,7086.0
2017-06-19 14:00:00,175.93,176.0,175.93,175.99,4201.0,172.2673,172.3358,172.2673,172.3261,4201.0
2017-06-19 14:05:00,175.99,176.12,175.94,176.11,4905.0,172.3261,172.4533,172.2771,172.4436,4905.0
2017-06-19 14:10:00,176.09,176.11,175.96,176.03,8005.0,172.424,172.4436,172.2967,172.3652,8005.0
2017-06-19 14:15:00,176.04,176.15,175.98,176.15,9327.0,172.375,172.4827,172.3163,172.4827,9327.0
2017-06-19 14:20:00,176.13,176.24,176.13,176.2,5503.0,172.4631,172.5709,172.4631,172.5317,5503.0
2017-06-19 14:25:00,176.21,176.24,176.03,176.07,5752.0,172.5415,172.5709,172.3652,172.4044,5752.0
2017-06-19 14:30:00,176.03,176.04,175.88,175.94,4122.0,172.3652,172.375,172.2183,172.2771,4122.0
2017-06-19 14:35:00,175.95,176.15,175.95,176.13,14762.0,172.2869,172.4827,172.2869,172.4631,14762.0
2017-06-19 14:40:00,176.17,176.38,176.17,176.38,8720.0,172.5023,172.7079,172.5023,172.7079,8720.0
2017-06-19 14:45:00,176.37,176.38,176.16,176.23,8290.0,172.6981,172.7079,172.4925,172.5611,8290.0
2017-06-19 14:50:00,176.23,176.34,176.23,176.34,8454.0,172.5611,172.6688,172.5611,172.6688,8454.0
2017-06-19 14:55:00,176.3,176.3,176.2,176.25,10223.0,172.6296,172.6296,172.5317,172.5806,10223.0
2017-06-19 15:00:00,176.25,176.36,176.21,176.33,5731.0,172.5806,172.6884,172.5415,172.659,5731.0
2017-06-19 15:05:00,176.33,176.42,176.32,176.41,6807.0,172.659,172.7471,172.6492,172.7373,6807.0
2017-06-19 15:10:00,176.41,176.53,176.38,176.51,7373.0,172.7373,172.8548,172.7079,172.8352,7373.0
2017-06-19 15:15:00,176.53,176.6,176.5,176.58,10017.0,172.8548,172.9234,172.8254,172.9038,10017.0
2017-06-19 15:20:00,176.59,176.63,176.56,176.62,9969.0,172.9136,172.9527,172.8842,172.9429,9969.0
2017-06-19 15:25:00,176.63,176.63,176.54,176.57,9797.0,172.9527,172.9527,172.8646,172.894,9797.0
2017-06-19 15:30:00,176.55,176.59,176.51,176.53,14960.0,172.8744,172.9136,172.8352,172.8548,14960.0
2017-06-19 15:35:00,176.54,176.61,176.45,176.47,13805.0,172.8646,172.9331,172.7765,172.7961,13805.0
2017-06-19 15:40:00,176.49,176.49,176.4,176.44,27590.0,172.8156,172.8156,172.7275,172.7667,27590.0
2017-06-19 15:45:00,176.44,176.44,176.17,176.18,50043.0,172.7667,172.7667,172.5023,172.5121,50043.0
2017-06-19 15:50:00,176.19,176.23,175.98,176.07,107949.0,172.5219,172.5611,172.3163,172.4044,107949.0
2017-06-19 15:55:00,176.07,176.19,176.02,176.12,87671.0,172.4044,172.5219,172.3554,172.4533,87671.0
2017-06-20 09:30:00,176.04,176.5,176.0,176.22,26077.0,172.375,172.8254,172.3358,172.5513,26077.0
2017-06-20 09:35:00,176.18,176.49,176.13,176.28,6528.0,172.5121,172.8156,172.4631,172.61,6528.0
2017-06-20 09:40:00,176.25,176.32,176.11,176.2,5724.0,172.5806,172.6492,172.4436,172.5317,5724.0
2017-06-20 09:45:00,176.2,176.32,176.12,176.23,8596.0,172.5317,172.6492,172.4533,172.5611,8596.0
2017-06-20 09:50:00,176.22,176.25,176.01,176.05,11055.0,172.5513,172.5806,172.3456,172.3848,11055.0
2017-06-20 09:55:00,176.05,176.06,175.89,176.01,8487.0,172.3848,172.3946,172.2281,172.3456,8487.0
2017-06-20 10:00:00,175.98,175.99,175.63,175.65,16059.0,172.3163,172.3261,171.9736,171.9931,16059.0
2017-06-20 10:05:00,175.65,176.07,175.65,176.0,10866.0,171.9931,172.4044,171.9931,172.3358,10866.0
2017-06-20 10:10:00,176.02,176.2,175.99,176.19,8107.0,172.3554,172.5317,172.3261,172.5219,8107.0
2017-06-20 10:15:00,176.19,176.29,176.11,176.14,4834.0,172.5219,172.6198,172.4436,172.4729,4834.0
2017-06-20 10:20:00,176.15,176.22,176.02,176.02,6304.0,172.4827,172.5513,172.3554,172.3554,6304.0
2017-06-20 10:25:00,175.99,176.09,175.84,175.92,14615.0,172.3261,172.424,172.1792,172.2575,14615.0
2017-06-20 10:30:00,175.94,176.22,175.94,176.09,5809.0,172.2771,172.5513,172.2771,172.424,5809.0
2017-06-20 10:35:00,176.08,176.2,176.08,176.13,22962.0,172.4142,172.5317,172.4142,172.4631,22962.0
2017-06-20 10:40:00,176.11,176.38,176.09,176.38,11865.0,172.4436,172.7079,172.424,172.7079,11865.0
2017-06-20 10:45:00,176.4,176.6,176.4,176.48,12509.0,172.7275,172.9234,172.7275,172.8059,12509.0
2017-06-20 10:50:00,176.53,176.53,176.42,176.42,3844.0,172.8548,172.8548,172.7471,172.7471,3844.0
2017-06-20 10:55:00,176.44,176.49,176.37,176.42,10980.0,172.7667,172.8156,172.6981,172.7471,10980.0
2017-06-20 11:00:00,176.45,176.53,176.43,176.5,8039.0,172.7765,172.8548,172.7569,172.8254,8039.0
2017-06-20 11:05:00,176.52,176.56,176.22,176.22,18864.0,172.845,172.8842,172.5513,172.5513,18864.0
2017-06-20 11:10:00,176.23,176.26,176.04,176.1,14442.0,172.5611,172.5904,172.375,172.4338,14442.0
2017-06-20 11:15:00,176.09,176.19,176.02,176.13,11690.0,172.424,172.5219,172.3554,172.4631,11690.0
2017-06-20 11:20:00,176.18,176.19,175.99,175.99,11791.0,172.5121,172.5219,172.3261,172.3261,11791.0
2017-06-20 11:25:00,175.99,175.99,175.26,175.39,34164.0,172.3261,172.3261,171.6113,171.7385,34164.0
2017-06-20 11:30:00,175.48,176.11,175.41,176.07,8300.0,171.8267,172.4436,171.7581,172.4044,8300.0
2017-06-20 11:35:00,176.05,176.06,175.85,176.05,7002.0,172.3848,172.3946,172.189,172.3848,7002.0
2017-06-20 11:40:00,176.08,176.3,176.08,176.25,12627.0,172.4142,172.6296,172.4142,172.5806,12627.0
2017-06-20 11:45:00,176.28,176.4,176.17,176.39,14298.0,172.61,172.7275,172.5023,172.7177,14298.0
2017-06-20 11:50:00,176.37,176.43,176.34,176.36,15803.0,172.6981,172.7569,172.6688,172.6884,15803.0
2017-06-20 11:55:00,176.39,176.4,176.2,176.2,9939.0,172.7177,172.7275,172.5317,172.5317,9939.0
2017-06-20 12:00:00,176.24,176.38,176.2,176.38,17280.0,172.5709,172.7079,172.5317,172.7079,17280.0
2017-06-20 12:05:00,176.35,176.5,176.34,176.5,8850.0,172.6786,172.8254,172.6688,172.8254,8850.0
2017-06-20 12:10:00,176.51,176.61,176.49,176.6,13250.0,172.8352,172.9331,172.8156,172.9234,13250.0
2017-06-20 12:15:00,176.59,176.62,176.44,176.5,10291.0,172.9136,172.9429,172.7667,172.8254,10291.0
2017-06-20 12:20:00,176.49,176.5,176.17,176.27,9135.0,172.8156,172.8254,172.5023,172.6002,9135.0
2017-06-20 12:25:00,176.28,176.34,176.21,176.29,5809.0,172.61,172.6688,172.5415,172.6198,5809.0
2017-06-20 12:30:00,176.32,176.42,176.32,176.4,4143.0,172.6492,172.7471,172.6492,172.7275,4143.0
2017-06-20 12:35:00,176.4,176.47,176.34,176.36,5450.0,172.7275,172.7961,172.6688,172.6884,5450.0
2017-06-20 12:40:00,176.34,176.42,176.28,176.39,7538.0,172.6688,172.7471,172.61,172.7177,7538.0
2017-06-20 12:45:00,176.39,176.42,176.35,176.42,6183.0,172.7177,172.7471,172.6786,172.7471,6183.0
2017-06-20 12:50:00,176.42,176.48,176.36,176.43,11614.0,172.7471,172.8059,172.6884,172.7569,11614.0
2017-06-20 12:55:00,176.42,176.7,176.41,176.68,14404.0,172.7471,173.0213,172.7373,173.0017,14404.0
2017-06-20 13:00:00,176.71,176.72,176.6,176.62,9893.0,173.0311,173.0409,172.9234,172.9429,9893.0
2017-06-20 13:05:00,176.61,176.66,176.56,176.65,7805.0,172.9331,172.9821,172.8842,172.9723,7805.0
2017-06-20 13:10:00,176.67,176.69,176.59,176.63,7600.0,172.9919,173.0115,172.9136,172.9527,7600.0
2017-06-20 13:15:00,176.65,176.73,176.63,176.69,7815.0,172.9723,173.0506,172.9527,173.0115,7815.0
2017-06-20 13:20:00,176.7,176.82,176.69,176.78,8058.0,173.0213,173.1388,173.0115,173.0996,8058.0
2017-06-20 13:25:00,176.76,176.76,176.59,176.59,7972.0,173.08,173.08,172.9136,172.9136,7972.0
2017-06-20 13:30:00,176.61,176.68,176.61,176.68,5758.0,172.9331,173.0017,172.9331,173.0017,5758.0
2017-06-20 13:35:00,176.7,176.75,176.64,176.75,5400.0,173.0213,173.0702,172.9625,173.0702,5400.0
2017-06-20 13:40:00,176.77,176.83,176.75,176.81,2916.0,173.0898,173.1486,173.0702,173.129,2916.0
2017-06-20 13:45:00,176.83,176.92,176.76,176.76,5205.0,173.1486,173.2367,173.08,173.08,5205.0
2017-06-20 13:50:00,176.76,176.76,176.68,176.76,10346.0,173.08,173.08,173.0017,173.08,10346.0
2017-06-20 13:55:00,176.72,176.9,176.72,176.88,5106.0,173.0409,173.2171,173.0409,173.1975,5106.0
2017-06-20 14:00:00,176.85,176.87,176.8,176.81,6839.0,173.1682,173.1877,173.1192,173.129,6839.0
2017-06-20 14:05:00,176.8,176.82,176.65,176.71,10377.0,173.1192,173.1388,172.9723,173.0311,10377.0
2017-06-20 14:10:00,176.75,176.75,176.64,176.69,6162.0,173.0702,173.0702,172.9625,173.0115,6162.0
2017-06-20 14:15:00,176.67,176.68,176.37,176.37,10512.0,172.9919,173.0017,172.6981,172.6981,10512.0
2017-06-20 14:20:00,176.38,176.43,176.32,176.37,7101.0,172.7079,172.7569,172.6492,172.6981,7101.0
2017-06-20 14:25:00,176.32,176.36,176.27,176.31,5325.0,172.6492,172.6884,172.6002,172.6394,5325.0
2017-06-20 14:30:00,176.33,176.34,176.3,176.34,3754.0,172.659,172.6688,172.6296,172.6688,3754.0
2017-06-20 14:35:00,176.35,176.35,176.17,176.23,11717.0,172.6786,172.6786,172.5023,172.5611,11717.0
2017-06-20 14:40:00,176.22,176.3,176.18,176.28,3606.0,172.5513,172.6296,172.5121,172.61,3606.0
2017-06-20 14:45:00,176.25,176.29,176.2,176.2,5089.0,172.5806,172.6198,172.5317,172.5317,5089.0
2017-06-20 14:50:00,176.2,176.39,176.2,176.39,5310.0,172.5317,172.7177,172.5317,172.7177,5310.0
2017-06-20 14:55:00,176.37,176.41,176.21,176.21,7242.0,172.6981,172.7373,172.5415,172.5415,7242.0
2017-06-20 15:00:00,176.25,176.37,176.24,176.33,19426.0,172.5806,172.6981,172.5709,172.659,19426.0
2017-06-20 15:05:00,176.31,176.4,176.2,176.2,16192.0,172.6394,172.7275,172.5317,172.5317,16192.0
2017-06-20 15:10:00,176.19,176.31,176.19,176.28,6806.0,172.5219,172.6394,172.5219,172.61,6806.0
2017-06-20 15:15:00,176.34,176.39,176.2,176.21,7756.0,172.6688,172.7177,172.5317,172.5415,7756.0
2017-06-20 15:20:00,176.21,176.22,176.12,176.13,9520.0,172.5415,172.5513,172.4533,172.4631,9520.0
2017-06-20 15:25:00,176.12,176.12,176.02,176.08,8047.0,172.4533,172.4533,172.3554,172.4142,8047.0
2017-06-20 15:30:00,176.06,176.07,175.83,175.93,13703.0,172.3946,172.4044,172.1694,172.2673,13703.0
2017-06-20 15:35:00,175.91,175.98,175.9,175.91,22480.0,172.2477,172.3163,172.2379,172.2477,22480.0
2017-06-20 15:40:00,175.94,175.94,175.78,175.78,13874.0,172.2771,172.2771,172.1204,172.1204,13874.0
2017-06-20 15:45:00,175.77,175.77,175.5,175.52,28210.0,172.1106,172.1106,171.8463,171.8658,28210.0
2017-06-20 15:50:00,175.55,175.65,175.54,175.58,23584.0,171.8952,171.9931,171.8854,171.9246,23584.0
2017-06-20 15:55:00,175.59,175.64,175.53,175.58,71811.0,171.9344,171.9833,171.8756,171.9246,71811.0
2017-06-21 09:30:00,176.49,176.75,176.0,176.66,43048.0,172.8156,173.0702,172.3358,172.9821,43048.0
2017-06-21 09:35:00,176.48,176.88,176.44,176.81,5580.0,172.8059,173.1975,172.7667,173.129,5580.0
2017-06-21 09:40:00,176.87,176.87,176.37,176.37,13774.0,173.1877,173.1877,172.6981,172.6981,13774.0
2017-06-21 09:45:00,176.37,176.64,176.27,176.36,24743.0,172.6981,172.9625,172.6002,172.6884,24743.0
2017-06-21 09:50:00,176.35,176.4,175.93,175.96,7443.0,172.6786,172.7275,172.2673,172.2967,7443.0
2017-06-21 09:55:00,175.96,176.17,175.87,175.98,15290.0,172.2967,172.5023,172.2086,172.3163,15290.0
2017-06-21 10:00:00,176.0,176.15,175.98,175.99,6441.0,172.3358,172.4827,172.3163,172.3261,6441.0
2017-06-21 10:05:00,175.97,175.98,175.78,175.95,8987.0,172.3065,172.3163,172.1204,172.2869,8987.0
2017-06-21 10:10:00,175.94,176.06,175.94,175.96,5109.0,172.2771,172.3946,172.2771,172.2967,5109.0
2017-06-21 10:15:00,175.97,176.01,175.69,175.69,4199.0,172.3065,172.3456,172.0323,172.0323,4199.0
2017-06-21 10:20:00,175.65,175.69,175.54,175.58,10407.0,171.9931,172.0323,171.8854,171.9246,10407.0
2017-06-21 10:25:00,175.63,175.67,175.31,175.31,14892.0,171.9736,172.0127,171.6602,171.6602,14892.0
2017-06-21 10:30:00,175.22,175.33,175.15,175.3,10840.0,171.5721,171.6798,171.5035,171.6504,10840.0
2017-06-21 10:35:00,175.3,175.57,175.27,175.3,15178.0,171.6504,171.9148,171.621,171.6504,15178.0
2017-06-21 10:40:00,175.33,175.58,175.31,175.54,12101.0,171.6798,171.9246,171.6602,171.8854,12101.0
2017-06-21 10:45:00,175.56,175.57,175.45,175.48,11607.0,171.905,171.9148,171.7973,171.8267,11607.0
2017-06-21 10:50:00,175.5,175.59,175.4,175.42,11691.0,171.8463,171.9344,171.7483,171.7679,11691.0
2017-06-21 10:55:00,175.43,175.43,175.31,175.35,7982.0,171.7777,171.7777,171.6602,171.6994,7982.0
2017-06-21 11:00:00,175.33,175.34,175.09,175.11,8113.0,171.6798,171.6896,171.4448,171.4644,8113.0
2017-06-21 11:05:00,175.11,175.42,175.08,175.42,14602.0,171.4644,171.7679,171.435,171.7679,14602.0
2017-06-21 11:10:00,175.43,175.57,175.42,175.57,7208.0,171.7777,171.9148,171.7679,171.9148,7208.0
2017-06-21 11:15:00,175.54,175.59,175.49,175.51,8325.0,171.8854,171.9344,171.8365,171.856,8325.0
2017-06-21 11:20:00,175.53,175.72,175.52,175.61,5753.0,171.8756,172.0617,171.8658,171.954,5753.0
2017-06-21 11:25:00,175.68,175.82,175.67,175.82,3500.0,172.0225,172.1596,172.0127,172.1596,3500.0
2017-06-21 11:30:00,175.82,175.97,175.72,175.97,8159.0,172.1596,172.3065,172.0617,172.3065,8159.0
2017-06-21 11:35:00,175.99,176.04,175.93,175.95,6651.0,172.3261,172.375,172.2673,172.2869,6651.0
2017-06-21 11:40:00,175.86,175.93,175.8,175.88,9056.0,172.1988,172.2673,172.14,172.2183,9056.0
2017-06-21 11:45:00,175.87,175.97,175.84,175.91,4504.0,172.2086,172.3065,172.1792,172.2477,4504.0
2017-06-21 11:50:00,175.88,175.89,175.77,175.77,5850.0,172.2183,172.2281,172.1106,172.1106,5850.0
2017-06-21 11:55:00,175.73,175.77,175.59,175.77,7000.0,172.0715,172.1106,171.9344,172.1106,7000.0
2017-06-21 12:00:00,175.78,175.89,175.76,175.88,8046.0,172.1204,172.2281,172.1008,172.2183,8046.0
2017-06-21 12:05:00,175.92,176.18,175.92,176.16,5320.0,172.2575,172.5121,172.2575,172.4925,5320.0
2017-06-21 12:10:00,176.14,176.14,176.09,176.13,2378.0,172.4729,172.4729,172.424,172.4631,2378.0
2017-06-21 12:15:00,176.09,176.22,176.09,176.17,6092.0,172.424,172.5513,172.424,172.5023,6092.0
2017-06-21 12:20:00,176.16,176.36,176.16,176.3,9229.0,172.4925,172.6884,172.4925,172.6296,9229.0
2017-06-21 12:25:00,176.32,176.33,176.22,176.22,5660.0,172.6492,172.659,172.5513,172.5513,5660.0
2017-06-21 12:30:00,176.25,176.37,176.23,176.34,6726.0,172.5806,172.6981,172.5611,172.6688,6726.0
2017-06-21 12:35:00,176.34,176.35,176.07,176.12,6457.0,172.6688,172.6786,172.4044,172.4533,6457.0
2017-06-21 12:40:00,176.07,176.19,176.05,176.12,3347.0,172.4044,172.5219,172.3848,172.4533,3347.0
2017-06-21 12:45:00,176.11,176.15,176.02,176.02,4233.0,172.4436,172.4827,172.3554,172.3554,4233.0
2017-06-21 12:50:00,176.04,176.1,176.01,176.09,3565.0,172.375,172.4338,172.3456,172.424,3565.0
2017-06-21 12:55:00,176.06,176.06,175.81,175.81,4741.0,172.3946,172.3946,172.1498,172.1498,4741.0
2017-06-21 13:00:00,175.77,175.92,175.75,175.92,7335.0,172.1106,172.2575,172.0911,172.2575,7335.0
2017-06-21 13:05:00,175.89,175.92,175.77,175.89,7794.0,172.2281,172.2575,172.1106,172.2281,7794.0
2017-06-21 13:10:00,175.87,175.87,175.82,175.83,2953.0,172.2086,172.2086,172.1596,172.1694,2953.0
2017-06-21 13:15:00,175.8,175.97,175.8,175.97,3994.0,172.14,172.3065,172.14,172.3065,3994.0
2017-06-21 13:20:00,175.97,176.06,175.96,176.03,2154.0,172.3065,172.3946,172.2967,172.3652,2154.0
2017-06-21 13:25:00,176.03,176.07,175.96,175.98,8208.0,172.3652,172.4044,172.2967,172.3163,8208.0
2017-06-21 13:30:00,176.0,176.15,176.0,176.1,5694.0,172.3358,172.4827,172.3358,172.4338,5694.0
2017-06-21 13:35:00,176.13,176.13,176.02,176.04,2758.0,172.4631,172.4631,172.3554,172.375,2758.0
2017-06-21 13:40:00,176.07,176.08,175.96,175.96,5188.0,172.4044,172.4142,172.2967,172.2967,5188.0
2017-06-21 13:45:00,175.96,175.99,175.9,175.96,5000.0,172.2967,172.3261,172.2379,172.2967,5000.0
2017-06-21 13:50:00,175.98,176.08,175.96,175.99,4750.0,172.3163,172.4142,172.2967,172.3261,4750.0
2017-06-21 13:55:00,176.01,176.02,175.92,176.02,6250.0,172.3456,172.3554,172.2575,172.3554,6250.0
2017-06-21 14:00:00,176.0,176.08,175.98,176.0,7753.0,172.3358,172.4142,172.3163,172.3358,7753.0
2017-06-21 14:05:00,175.98,176.19,175.97,176.12,9242.0,172.3163,172.5219,172.3065,172.4533,9242.0
2017-06-21 14:10:00,176.14,176.19,176.09,176.1,10698.0,172.4729,172.5219,172.424,172.4338,10698.0
2017-06-21 14:15:00,176.08,176.14,176.02,176.08,7130.0,172.4142,172.4729,172.3554,172.4142,7130.0
2017-06-21 14:20:00,176.05,176.12,175.99,175.99,1496.0,172.3848,172.4533,172.3261,172.3261,1496.0
2017-06-21 14:25:00,176.04,176.1,176.01,176.04,5509.0,172.375,172.4338,172.3456,172.375,5509.0
2017-06-21 14:30:00,176.02,176.08,175.94,175.98,8265.0,172.3554,172.4142,172.2771,172.3163,8265.0
2017-06-21 14:35:00,175.99,176.18,175.95,176.15,6805.0,172.3261,172.5121,172.2869,172.4827,6805.0
2017-06-21 14:40:00,176.12,176.2,176.08,176.08,8583.0,172.4533,172.5317,172.4142,172.4142,8583.0
2017-06-21 14:45:00,176.1,176.19,176.06,176.19,8665.0,172.4338,172.5219,172.3946,172.5219,8665.0
2017-06-21 14:50:00,176.17,176.19,176.1,176.1,8670.0,172.5023,172.5219,172.4338,172.4338,8670.0
2017-06-21 14:55:00,176.1,176.12,175.97,175.97,6465.0,172.4338,172.4533,172.3065,172.3065,6465.0
2017-06-21 15:00:00,175.96,175.96,175.81,175.87,14078.0,172.2967,172.2967,172.1498,172.2086,14078.0
2017-06-21 15:05:00,175.85,175.87,175.73,175.84,11148.0,172.189,172.2086,172.0715,172.1792,11148.0
2017-06-21 15:10:00,175.83,175.87,175.8,175.87,9015.0,172.1694,172.2086,172.14,172.2086,9015.0
2017-06-21 15:15:00,175.88,175.88,175.7,175.7,15509.0,172.2183,172.2183,172.0421,172.0421,15509.0
2017-06-21 15:20:00,175.7,175.72,175.55,175.57,16650.0,172.0421,172.0617,171.8952,171.9148,16650.0
2017-06-21 15:25:00,175.56,175.57,175.52,175.53,22568.0,171.905,171.9148,171.8658,171.8756,22568.0
2017-06-21 15:30:00,175.53,175.53,175.27,175.29,17653.0,171.8756,171.8756,171.621,171.6406,17653.0
2017-06-21 15:35:00,175.3,175.47,175.29,175.45,16994.0,171.6504,171.8169,171.6406,171.7973,16994.0
2017-06-21 15:40:00,175.45,175.69,175.45,175.68,27477.0,171.7973,172.0323,171.7973,172.0225,27477.0
2017-06-21 15:45:00,175.69,175.77,175.66,175.75,40374.0,172.0323,172.1106,172.0029,172.0911,40374.0
2017-06-21 15:50:00,175.75,175.76,175.55,175.56,41233.0,172.0911,172.1008,171.8952,171.905,41233.0
2017-06-21 15:55:00,175.56,175.63,175.5,175.6,97659.0,171.905,171.9736,171.8463,171.9442,97659.0
2017-06-22 09:30:00,176.03,176.03,175.45,175.48,22598.0,172.3652,172.3652,171.7973,171.8267,22598.0
2017-06-22 09:35:00,175.44,175.44,175.11,175.25,9594.0,171.7875,171.7875,171.4644,171.6015,9594.0
2017-06-22 09:40:00,175.13,175.3,175.02,175.22,5950.0,171.484,171.6504,171.3763,171.5721,5950.0
2017-06-22 09:45:00,175.25,175.33,175.14,175.14,10827.0,171.6015,171.6798,171.4938,171.4938,10827.0
2017-06-22 09:50:00,175.1,175.17,174.94,174.94,7837.0,171.4546,171.5231,171.2979,171.2979,7837.0
2017-06-22 09:55:00,174.98,174.98,174.74,174.74,5405.0,171.3371,171.3371,171.1021,171.1021,5405.0
2017-06-22 10:00:00,174.78,174.78,174.58,174.61,22392.0,171.1412,171.1412,170.9454,170.9748,22392.0
2017-06-22 10:05:00,174.59,174.61,174.4,174.41,13099.0,170.9552,170.9748,170.7692,170.779,13099.0
2017-06-22 10:10:00,174.37,174.62,174.31,174.53,18297.0,170.7398,170.9846,170.681,170.8965,18297.0
2017-06-22 10:15:00,174.53,174.58,174.49,174.5,11194.0,170.8965,170.9454,170.8573,170.8671,11194.0
2017-06-22 10:20:00,174.51,174.52,174.35,174.41,13943.0,170.8769,170.8867,170.7202,170.779,13943.0
2017-06-22 10:25:00,174.41,174.46,174.3,174.45,13526.0,170.779,170.8279,170.6712,170.8181,13526.0
2017-06-22 10:30:00,174.42,174.72,174.42,174.57,14201.0,170.7887,171.0825,170.7887,170.9356,14201.0
2017-06-22 10:35:00,174.55,174.59,174.42,174.48,12359.0,170.916,170.9552,170.7887,170.8475,12359.0
2017-06-22 10:40:00,174.47,174.97,174.47,174.97,7668.0,170.8377,171.3273,170.8377,171.3273,7668.0
2017-06-22 10:45:00,174.88,175.09,174.86,174.93,24783.0,171.2392,171.4448,171.2196,171.2881,24783.0
2017-06-22 10:50:00,174.9,174.92,174.74,174.8,10507.0,171.2587,171.2783,171.1021,171.1608,10507.0
2017-06-22 10:55:00,174.8,174.91,174.77,174.91,11910.0,171.1608,171.2685,171.1315,171.2685,11910.0
2017-06-22 11:00:00,174.89,175.34,174.88,175.34,13320.0,171.249,171.6896,171.2392,171.6896,13320.0
2017-06-22 11:05:00,175.36,175.47,175.25,175.34,6860.0,171.7092,171.8169,171.6015,171.6896,6860.0
2017-06-22 11:10:00,175.36,175.6,175.35,175.52,6024.0,171.7092,171.9442,171.6994,171.8658,6024.0
2017-06-22 11:15:00,175.49,175.52,175.33,175.37,8264.0,171.8365,171.8658,171.6798,171.719,8264.0
2017-06-22 11:20:00,175.43,175.63,175.42,175.63,3324.0,171.7777,171.9736,171.7679,171.9736,3324.0
2017-06-22 11:25:00,175.62,175.78,175.61,175.78,4150.0,171.9638,172.1204,171.954,172.1204,4150.0
2017-06-22 11:30:00,175.81,175.81,175.61,175.63,3799.0,172.1498,172.1498,171.954,171.9736,3799.0
2017-06-22 11:35:00,175.65,175.67,175.56,175.64,7572.0,171.9931,172.0127,171.905,171.9833,7572.0
2017-06-22 11:40:00,175.65,175.73,175.64,175.69,7229.0,171.9931,172.0715,171.9833,172.0323,7229.0
2017-06-22 11:45:00,175.69,175.92,175.64,175.91,6811.0,172.0323,172.2575,171.9833,172.2477,6811.0
2017-06-22 11:50:00,175.9,176.06,175.88,175.97,9646.0,172.2379,172.3946,172.2183,172.3065,9646.0
2017-06-22 11:55:00,175.95,176.18,175.95,176.14,3300.0,172.2869,172.5121,172.2869,172.4729,3300.0
2017-06-22 12:00:00,176.18,176.18,176.09,176.14,4355.0,172.5121,172.5121,172.424,172.4729,4355.0
2017-06-22 12:05:00,176.15,176.19,175.89,175.89,22188.0,172.4827,172.5219,172.2281,172.2281,22188.0
2017-06-22 12:10:00,175.9,176.01,175.89,175.97,2400.0,172.2379,172.3456,172.2281,172.3065,2400.0
2017-06-22 12:15:00,176.01,176.01,175.93,176.0,6698.0,172.3456,172.3456,172.2673,172.3358,6698.0
2017-06-22 12:20:00,176.03,176.05,175.97,175.99,3900.0,172.3652,172.3848,172.3065,172.3261,3900.0
2017-06-22 12:25:00,176.02,176.18,176.02,176.18,2700.0,172.3554,172.5121,172.3554,172.5121,2700.0
2017-06-22 12:30:00,176.17,176.2,176.11,176.18,3490.0,172.5023,172.5317,172.4436,172.5121,3490.0
2017-06-22 12:35:00,176.25,176.26,176.14,176.18,4551.0,172.5806,172.5904,172.4729,172.5121,4551.0
2017-06-22 12:40:00,176.19,176.27,176.16,176.27,4938.0,172.5219,172.6002,172.4925,172.6002,4938.0
2017-06-22 12:45:00,176.25,176.29,176.18,176.19,4396.0,172.5806,172.6198,172.5121,172.5219,4396.0
2017-06-22 12:50:00,176.23,176.31,176.19,176.28,3727.0,172.5611,172.6394,172.5219,172.61,3727.0
2017-06-22 12:55:00,176.25,176.25,176.11,176.14,2860.0,172.5806,172.5806,172.4436,172.4729,2860.0
2017-06-22 13:00:00,176.2,176.27,176.15,176.27,4608.0,172.5317,172.6002,172.4827,172.6002,4608.0
2017-06-22 13:05:00,176.25,176.37,176.22,176.36,3154.0,172.5806,172.6981,172.5513,172.6884,3154.0
2017-06-22 13:10:00,176.37,176.37,176.2,176.23,5222.0,172.6981,172.6981,172.5317,172.5611,5222.0
2017-06-22 13:15:00,176.22,176.24,176.11,176.14,2580.0,172.5513,172.5709,172.4436,172.4729,2580.0
2017-06-22 13:20:00,176.16,176.21,175.89,175.99,5170.0,172.4925,172.5415,172.2281,172.3261,5170.0
2017-06-22 13:25:00,176.02,176.02,175.9,175.9,2581.0,172.3554,172.3554,172.2379,172.2379,2581.0
2017-06-22 13:30:00,175.95,176.05,175.91,175.95,7213.0,172.2869,172.3848,172.2477,172.2869,7213.0
2017-06-22 13:35:00,175.96,176.03,175.86,175.89,5406.0,172.2967,172.3652,172.1988,172.2281,5406.0
2017-06-22 13:40:00,175.82,176.05,175.82,175.92,7556.0,172.1596,172.3848,172.1596,172.2575,7556.0
2017-06-22 13:45:00,175.95,176.04,175.91,176.0,5516.0,172.2869,172.375,172.2477,172.3358,5516.0
2017-06-22 13:50:00,175.99,176.02,175.8,175.83,5052.0,172.3261,172.3554,172.14,172.1694,5052.0
2017-06-22 13:55:00,175.79,175.79,175.7,175.7,3265.0,172.1302,172.1302,172.0421,172.0421,3265.0
2017-06-22 14:00:00,175.69,175.81,175.67,175.76,4801.0,172.0323,172.1498,172.0127,172.1008,4801.0
2017-06-22 14:05:00,175.75,175.95,175.74,175.94,6346.0,172.0911,172.2869,172.0813,172.2771,6346.0
2017-06-22 14:10:00,175.9,176.04,175.89,176.04,3681.0,172.2379,172.375,172.2281,172.375,3681.0
2017-06-22 14:15:00,176.05,176.12,176.04,176.06,4530.0,172.3848,172.4533,172.375,172.3946,4530.0
2017-06-22 14:20:00,176.04,176.04,175.86,175.93,3894.0,172.375,172.375,172.1988,172.2673,3894.0
2017-06-22 14:25:00,175.9,175.92,175.84,175.85,1200.0,172.2379,172.2575,172.1792,172.189,1200.0
2017-06-22 14:30:00,175.81,175.87,175.7,175.7,4382.0,172.1498,172.2086,172.0421,172.0421,4382.0
2017-06-22 14:35:00,175.67,175.79,175.67,175.77,7232.0,172.0127,172.1302,172.0127,172.1106,7232.0
2017-06-22 14:40:00,175.75,175.79,175.68,175.72,9642.0,172.0911,172.1302,172.0225,172.0617,9642.0
2017-06-22 14:45:00,175.7,175.76,175.59,175.75,6337.0,172.0421,172.1008,171.9344,172.0911,6337.0
2017-06-22 14:50:00,175.76,175.78,175.66,175.68,7850.0,172.1008,172.1204,172.0029,172.0225,7850.0
2017-06-22 14:55:00,175.65,175.7,175.59,175.64,15897.0,171.9931,172.0421,171.9344,171.9833,15897.0
2017-06-22 15:00:00,175.67,175.7,175.53,175.6,24595.0,172.0127,172.0421,171.8756,171.9442,24595.0
2017-06-22 15:05:00,175.61,175.74,175.58,175.69,5475.0,171.954,172.0813,171.9246,172.0323,5475.0
2017-06-22 15:10:00,175.72,175.78,175.58,175.74,5840.0,172.0617,172.1204,171.9246,172.0813,5840.0
2017-06-22 15:15:00,175.73,175.8,175.61,175.8,6174.0,172.0715,172.14,171.954,172.14,6174.0
2017-06-22 15:20:00,175.74,175.77,175.71,175.75,6398.0,172.0813,172.1106,172.0519,172.0911,6398.0
2017-06-22 15:25:00,175.73,175.78,175.68,175.75,5423.0,172.0715,172.1204,172.0225,172.0911,5423.0
2017-06-22 15:30:00,175.75,175.76,175.61,175.64,9952.0,172.0911,172.1008,171.954,171.9833,9952.0
2017-06-22 15:35:00,175.63,175.65,175.52,175.57,14883.0,171.9736,171.9931,171.8658,171.9148,14883.0
2017-06-22 15:40:00,175.55,175.58,175.41,175.5,9034.0,171.8952,171.9246,171.7581,171.8463,9034.0
2017-06-22 15:45:00,175.54,175.6,175.47,175.49,19335.0,171.8854,171.9442,171.8169,171.8365,19335.0
2017-06-22 15:50:00,175.49,175.5,175.41,175.43,21763.0,171.8365,171.8463,171.7581,171.7777,21763.0
2017-06-22 15:55:00,175.44,175.53,175.33,175.43,43884.0,171.7875,171.8756,171.6798,171.7777,43884.0
2017-06-23 09:30:00,175.75,175.75,173.93,173.93,21730.0,172.0911,172.0911,170.3089,170.3089,21730.0
2017-06-23 09:35:00,174.11,174.42,173.76,173.92,11242.0,170.4852,170.7887,170.1425,170.2992,11242.0
2017-06-23 09:40:00,173.91,174.06,173.54,173.54,11755.0,170.2894,170.4362,169.9271,169.9271,11755.0
2017-06-23 09:45:00,173.61,173.65,173.45,173.45,10751.0,169.9956,170.0348,169.8389,169.8389,10751.0
2017-06-23 09:50:00,173.45,173.91,173.39,173.68,15515.0,169.8389,170.2894,169.7802,170.0641,15515.0
2017-06-23 09:55:00,173.59,173.61,173.2,173.46,20980.0,169.976,169.9956,169.5941,169.8487,20980.0
2017-06-23 10:00:00,173.45,173.81,173.41,173.81,6691.0,169.8389,170.1914,169.7998,170.1914,6691.0
2017-06-23 10:05:00,173.78,173.9,173.55,173.89,10134.0,170.1621,170.2796,169.9369,170.2698,10134.0
2017-06-23 10:10:00,173.89,174.18,173.82,173.97,10349.0,170.2698,170.5537,170.2012,170.3481,10349.0
2017-06-23 10:15:00,173.93,173.97,173.79,173.93,9881.0,170.3089,170.3481,170.1719,170.3089,9881.0
2017-06-23 10:20:00,173.93,174.27,173.85,174.13,9169.0,170.3089,170.6419,170.2306,170.5048,9169.0
2017-06-23 10:25:00,174.17,174.27,174.07,174.13,11778.0,170.5439,170.6419,170.446,170.5048,11778.0
2017-06-23 10:30:00,174.09,174.41,174.06,174.36,13577.0,170.4656,170.779,170.4362,170.73,13577.0
2017-06-23 10:35:00,174.35,174.36,174.08,174.19,13032.0,170.7202,170.73,170.4558,170.5635,13032.0
2017-06-23 10:40:00,174.19,174.45,174.17,174.25,11141.0,170.5635,170.8181,170.5439,170.6223,11141.0
2017-06-23 10:45:00,174.26,174.35,174.17,174.29,9410.0,170.6321,170.7202,170.5439,170.6614,9410.0
2017-06-23 10:50:00,174.28,174.34,174.13,174.15,27508.0,170.6517,170.7104,170.5048,170.5244,27508.0
2017-06-23 10:55:00,174.15,174.17,173.86,174.0,17161.0,170.5244,170.5439,170.2404,170.3775,17161.0
2017-06-23 11:00:00,173.97,174.0,173.8,173.94,26023.0,170.3481,170.3775,170.1816,170.3187,26023.0
2017-06-23 11:05:00,173.94,173.99,173.81,173.85,23318.0,170.3187,170.3677,170.1914,170.2306,23318.0
2017-06-23 11:10:00,173.86,173.86,173.65,173.65,6105.0,170.2404,170.2404,170.0348,170.0348,6105.0
2017-06-23 11:15:00,173.66,173.72,173.56,173.72,13282.0,170.0446,170.1033,169.9466,170.1033,13282.0
2017-06-23 11:20:00,173.71,173.77,173.54,173.64,19244.0,170.0935,170.1523,169.9271,170.025,19244.0
2017-06-23 11:25:00,173.63,173.71,173.51,173.55,23824.0,170.0152,170.0935,169.8977,169.9369,23824.0
2017-06-23 11:30:00,173.57,173.65,173.43,173.48,9570.0,169.9564,170.0348,169.8194,169.8683,9570.0
2017-06-23 11:35:00,173.55,173.6,173.47,173.54,14479.0,169.9369,169.9858,169.8585,169.9271,14479.0
2017-06-23 11:40:00,173.58,173.6,173.48,173.55,20816.0,169.9662,169.9858,169.8683,169.9369,20816.0
2017-06-23 11:45:00,173.57,173.58,173.39,173.53,33125.0,169.9564,169.9662,169.7802,169.9173,33125.0
2017-06-23 11:50:00,173.51,173.7,173.45,173.64,34894.0,169.8977,170.0837,169.8389,170.025,34894.0
2017-06-23 11:55:00,173.62,173.64,173.49,173.53,38324.0,170.0054,170.025,169.8781,169.9173,38324.0
2017-06-23 12:00:00,173.53,173.7,173.51,173.61,24498.0,169.9173,170.0837,169.8977,169.9956,24498.0
2017-06-23 12:05:00,173.64,173.66,173.58,173.61,10256.0,170.025,170.0446,169.9662,169.9956,10256.0
2017-06-23 12:10:00,173.63,173.64,173.43,173.49,46669.0,170.0152,170.025,169.8194,169.8781,46669.0
2017-06-23 12:15:00,173.49,173.98,173.49,173.98,21599.0,169.8781,170.3579,169.8781,170.3579,21599.0
2017-06-23 12:20:00,174.0,174.25,173.99,174.25,2369.0,170.3775,170.6223,170.3677,170.6223,2369.0
2017-06-23 12:25:00,174.29,174.29,174.16,174.19,10777.0,170.6614,170.6614,170.5342,170.5635,10777.0
2017-06-23 12:30:00,174.25,174.55,174.24,174.55,10212.0,170.6223,170.916,170.6125,170.916,10212.0
2017-06-23 12:35:00,174.52,174.59,174.4,174.46,14149.0,170.8867,170.9552,170.7692,170.8279,14149.0
2017-06-23 12:40:00,174.47,174.48,174.14,174.26,20206.0,170.8377,170.8475,170.5146,170.6321,20206.0
2017-06-23 12:45:00,174.25,174.35,174.24,174.31,5605.0,170.6223,170.7202,170.6125,170.681,5605.0
2017-06-23 12:50:00,174.32,174.4,174.21,174.4,11445.0,170.6908,170.7692,170.5831,170.7692,11445.0
2017-06-23 12:55:00,174.34,174.41,174.27,174.27,5027.0,170.7104,170.779,170.6419,170.6419,5027.0
2017-06-23 13:00:00,174.26,174.3,174.21,174.24,5016.0,170.6321,170.6712,170.5831,170.6125,5016.0
2017-06-23 13:05:00,174.22,174.22,174.18,174.22,2740.0,170.5929,170.5929,170.5537,170.5929,2740.0
2017-06-23 13:10:00,174.2,174.38,174.19,174.32,14271.0,170.5733,170.7496,170.5635,170.6908,14271.0
2017-06-23 13:15:00,174.36,174.41,174.36,174.4,5330.0,170.73,170.779,170.73,170.7692,5330.0
2017-06-23 13:20:00,174.37,174.42,174.33,174.41,1918.0,170.7398,170.7887,170.7006,170.779,1918.0
2017-06-23 13:25:00,174.45,174.59,174.39,174.48,9477.0,170.8181,170.9552,170.7594,170.8475,9477.0
2017-06-23 13:30:00,174.56,174.58,174.48,174.51,4196.0,170.9258,170.9454,170.8475,170.8769,4196.0
2017-06-23 13:35:00,174.55,174.6,174.48,174.56,4700.0,170.916,170.965,170.8475,170.9258,4700.0
2017-06-23 13:40:00,174.59,174.59,174.4,174.47,3900.0,170.9552,170.9552,170.7692,170.8377,3900.0
2017-06-23 13:45:00,174.45,174.47,174.34,174.39,5409.0,170.8181,170.8377,170.7104,170.7594,5409.0
2017-06-23 13:50:00,174.33,174.4,174.29,174.29,5020.0,170.7006,170.7692,170.6614,170.6614,5020.0
2017-06-23 13:55:00,174.31,174.41,174.31,174.36,2960.0,170.681,170.779,170.681,170.73,2960.0
2017-06-23 14:00:00,174.31,174.35,174.26,174.31,6847.0,170.681,170.7202,170.6321,170.681,6847.0
2017-06-23 14:05:00,174.31,174.37,174.21,174.32,4768.0,170.681,170.7398,170.5831,170.6908,4768.0
2017-06-23 14:10:00,174.33,174.37,174.26,174.26,4269.0,170.7006,170.7398,170.6321,170.6321,4269.0
2017-06-23 14:15:00,174.25,174.32,174.19,174.19,5900.0,170.6223,170.6908,170.5635,170.5635,5900.0
2017-06-23 14:20:00,174.14,174.2,174.06,174.2,4612.0,170.5146,170.5733,170.4362,170.5733,4612.0
2017-06-23 14:25:00,174.2,174.3,174.19,174.2,4218.0,170.5733,170.6712,170.5635,170.5733,4218.0
2017-06-23 14:30:00,174.21,174.23,174.09,174.12,5900.0,170.5831,170.6027,170.4656,170.495,5900.0
2017-06-23 14:35:00,174.16,174.22,174.12,174.16,5490.0,170.5342,170.5929,170.495,170.5342,5490.0
2017-06-23 14:40:00,174.17,174.22,174.11,174.16,5328.0,170.5439,170.5929,170.4852,170.5342,5328.0
2017-06-23 14:45:00,174.15,174.24,174.15,174.2,2880.0,170.5244,170.6125,170.5244,170.5733,2880.0
2017-06-23 14:50:00,174.2,174.29,174.19,174.23,5576.0,170.5733,170.6614,170.5635,170.6027,5576.0
2017-06-23 14:55:00,174.23,174.26,174.17,174.2,5100.0,170.6027,170.6321,170.5439,170.5733,5100.0
2017-06-23 15:00:00,174.24,174.27,174.0,174.06,9033.0,170.6125,170.6419,170.3775,170.4362,9033.0
2017-06-23 15:05:00,174.07,174.11,174.02,174.06,8805.0,170.446,170.4852,170.3971,170.4362,8805.0
2017-06-23 15:10:00,174.09,174.2,174.05,174.14,9784.0,170.4656,170.5733,170.4264,170.5146,9784.0
2017-06-23 15:15:00,174.11,174.22,174.09,174.22,9838.0,170.4852,170.5929,170.4656,170.5929,9838.0
2017-06-23 15:20:00,174.22,174.24,174.13,174.13,8486.0,170.5929,170.6125,170.5048,170.5048,8486.0
2017-06-23 15:25:00,174.14,174.17,173.96,174.05,16402.0,170.5146,170.5439,170.3383,170.4264,16402.0
2017-06-23 15:30:00,174.03,174.18,173.96,174.18,24201.0,170.4069,170.5537,170.3383,170.5537,24201.0
2017-06-23 15:35:00,174.18,174.18,173.99,174.01,19816.0,170.5537,170.5537,170.3677,170.3873,19816.0
2017-06-23 15:40:00,174.0,174.31,173.99,174.31,19052.0,170.3775,170.681,170.3677,170.681,19052.0
2017-06-23 15:45:00,174.29,174.31,174.09,174.17,35111.0,170.6614,170.681,170.4656,170.5439,35111.0
2017-06-23 15:50:00,174.19,174.4,174.17,174.4,40278.0,170.5635,170.7692,170.5439,170.7692,40278.0
2017-06-23 15:55:00,174.38,174.5,174.36,174.39,73654.0,170.7496,170.8671,170.73,170.7594,73654.0
2017-06-26 09:30:00,174.99,174.99,174.59,174.97,16967.0,171.3469,171.3469,170.9552,171.3273,16967.0
2017-06-26 09:35:00,174.97,175.0,174.61,174.93,21035.0,171.3273,171.3567,170.9748,171.2881,21035.0
2017-06-26 09:40:00,174.81,174.85,174.3,174.4,10595.0,171.1706,171.2098,170.6712,170.7692,10595.0
2017-06-26 09:45:00,174.4,174.45,174.16,174.29,7981.0,170.7692,170.8181,170.5342,170.6614,7981.0
2017-06-26 09:50:00,174.21,174.31,174.15,174.25,5801.0,170.5831,170.681,170.5244,170.6223,5801.0
2017-06-26 09:55:00,174.18,174.36,174.07,174.31,12200.0,170.5537,170.73,170.446,170.681,12200.0
2017-06-26 10:00:00,174.28,174.37,174.14,174.18,13277.0,170.6517,170.7398,170.5146,170.5537,13277.0
2017-06-26 10:05:00,174.21,174.28,174.09,174.27,11858.0,170.5831,170.6517,170.4656,170.6419,11858.0
2017-06-26 10:10:00,174.27,174.5,174.26,174.47,13914.0,170.6419,170.8671,170.6321,170.8377,13914.0
2017-06-26 10:15:00,174.47,174.85,174.46,174.66,27161.0,170.8377,171.2098,170.8279,171.0237,27161.0
2017-06-26 10:20:00,174.65,174.95,174.56,174.95,7301.0,171.014,171.3077,170.9258,171.3077,7301.0
2017-06-26 10:25:00,174.92,175.0,174.65,174.65,7598.0,171.2783,171.3567,171.014,171.014,7598.0
2017-06-26 10:30:00,174.66,174.68,174.39,174.44,14919.0,171.0237,171.0433,170.7594,170.8083,14919.0
2017-06-26 10:35:00,174.5,174.54,174.12,174.12,8188.0,170.8671,170.9062,170.495,170.495,8188.0
2017-06-26 10:40:00,174.12,174.15,173.97,174.12,4249.0,170.495,170.5244,170.3481,170.495,4249.0
2017-06-26 10:45:00,174.07,174.26,174.07,174.07,7438.0,170.446,170.6321,170.446,170.446,7438.0
2017-06-26 10:50:00,174.02,174.02,173.71,173.9,20621.0,170.3971,170.3971,170.0935,170.2796,20621.0
2017-06-26 10:55:00,173.8,174.04,173.76,174.0,7031.0,170.1816,170.4167,170.1425,170.3775,7031.0
2017-06-26 11:00:00,174.01,174.06,173.83,173.89,12784.0,170.3873,170.4362,170.211,170.2698,12784.0
2017-06-26 11:05:00,173.79,173.92,173.74,173.91,3353.0,170.1719,170.2992,170.1229,170.2894,3353.0
2017-06-26 11:10:00,173.89,173.93,173.74,173.84,8741.0,170.2698,170.3089,170.1229,170.2208,8741.0
2017-06-26 11:15:00,173.82,173.89,173.77,173.81,6154.0,170.2012,170.2698,170.1523,170.1914,6154.0
2017-06-26 11:20:00,173.85,173.85,173.71,173.81,8774.0,170.2306,170.2306,170.0935,170.1914,8774.0
2017-06-26 11:25:00,173.82,173.83,173.68,173.77,6711.0,170.2012,170.211,170.0641,170.1523,6711.0
2017-06-26 11:30:00,173.73,173.76,173.62,173.62,5175.0,170.1131,170.1425,170.0054,170.0054,5175.0
2017-06-26 11:35:00,173.64,173.67,173.3,173.37,14960.0,170.025,170.0544,169.6921,169.7606,14960.0
2017-06-26 11:40:00,173.33,173.5,173.28,173.41,8380.0,169.7214,169.8879,169.6725,169.7998,8380.0
2017-06-26 11:45:00,173.42,173.53,173.38,173.5,5915.0,169.8096,169.9173,169.7704,169.8879,5915.0
2017-06-26 11:50:00,173.52,173.52,173.41,173.45,6083.0,169.9075,169.9075,169.7998,169.8389,6083.0
2017-06-26 11:55:00,173.42,173.51,173.41,173.44,6640.0,169.8096,169.8977,169.7998,169.8291,6640.0
2017-06-26 12:00:00,173.41,173.54,173.35,173.49,9168.0,169.7998,169.9271,169.741,169.8781,9168.0
2017-06-26 12:05:00,173.5,173.62,173.4,173.58,15413.0,169.8879,170.0054,169.79,169.9662,15413.0
2017-06-26 12:10:00,173.59,173.63,173.43,173.43,16138.0,169.976,170.0152,169.8194,169.8194,16138.0
2017-06-26 12:15:00,173.45,173.47,173.34,173.41,8788.0,169.8389,169.8585,169.7312,169.7998,8788.0
2017-06-26 12:20:00,173.43,173.48,173.34,173.36,6548.0,169.8194,169.8683,169.7312,169.7508,6548.0
2017-06-26 12:25:00,173.35,173.47,173.34,173.47,5868.0,169.741,169.8585,169.7312,169.8585,5868.0
2017-06-26 12:30:00,173.48,173.53,173.43,173.44,14222.0,169.8683,169.9173,169.8194,169.8291,14222.0
2017-06-26 12:35:00,173.47,173.47,173.34,173.38,5200.0,169.8585,169.8585,169.7312,169.7704,5200.0
2017-06-26 12:40:00,173.38,173.45,173.29,173.4,10145.0,169.7704,169.8389,169.6823,169.79,10145.0
2017-06-26 12:45:00,173.39,173.41,173.34,173.41,6232.0,169.7802,169.7998,169.7312,169.7998,6232.0
2017-06-26 12:50:00,173.41,173.42,173.32,173.41,7544.0,169.7998,169.8096,169.7116,169.7998,7544.0
2017-06-26 12:55:00,173.35,173.37,173.27,173.27,5844.0,169.741,169.7606,169.6627,169.6627,5844.0
2017-06-26 13:00:00,173.25,173.29,173.19,173.27,10094.0,169.6431,169.6823,169.5843,169.6627,10094.0
2017-06-26 13:05:00,173.28,173.49,173.27,173.49,6497.0,169.6725,169.8781,169.6627,169.8781,6497.0
2017-06-26 13:10:00,173.48,173.48,173.33,173.33,4694.0,169.8683,169.8683,169.7214,169.7214,4694.0
2017-06-26 13:15:00,173.3,173.3,173.25,173.25,3400.0,169.6921,169.6921,169.6431,169.6431,3400.0
2017-06-26 13:20:00,173.24,173.3,173.24,173.29,5038.0,169.6333,169.6921,169.6333,169.6823,5038.0
2017-06-26 13:25:00,173.26,173.33,173.22,173.33,6784.0,169.6529,169.7214,169.6137,169.7214,6784.0
2017-06-26 13:30:00,173.34,173.34,173.28,173.34,4323.0,169.7312,169.7312,169.6725,169.7312,4323.0
2017-06-26 13:35:00,173.38,173.5,173.38,173.5,2815.0,169.7704,169.8879,169.7704,169.8879,2815.0
2017-06-26 13:40:00,173.49,173.5,173.43,173.43,8929.0,169.8781,169.8879,169.8194,169.8194,8929.0
2017-06-26 13:45:00,173.45,173.48,173.44,173.44,4364.0,169.8389,169.8683,169.8291,169.8291,4364.0
2017-06-26 13:50:00,173.4,173.49,173.4,173.49,3411.0,169.79,169.8781,169.79,169.8781,3411.0
2017-06-26 13:55:00,173.48,173.5,173.38,173.43,9112.0,169.8683,169.8879,169.7704,169.8194,9112.0
2017-06-26 14:00:00,173.4,173.49,173.39,173.45,6657.0,169.79,169.8781,169.7802,169.8389,6657.0
2017-06-26 14:05:00,173.42,173.5,173.38,173.38,8358.0,169.8096,169.8879,169.7704,169.7704,8358.0
2017-06-26 14:10:00,173.42,173.42,173.15,173.16,9573.0,169.8096,169.8096,169.5452,169.555,9573.0
2017-06-26 14:15:00,173.18,173.35,173.12,173.32,10124.0,169.5746,169.741,169.5158,169.7116,10124.0
2017-06-26 14:20:00,173.32,173.35,173.21,173.25,9607.0,169.7116,169.741,169.6039,169.6431,9607.0
2017-06-26 14:25:00,173.24,173.33,173.24,173.3,2532.0,169.6333,169.7214,169.6333,169.6921,2532.0
2017-06-26 14:30:00,173.29,173.51,173.29,173.51,8300.0,169.6823,169.8977,169.6823,169.8977,8300.0
2017-06-26 14:35:00,173.51,173.52,173.44,173.45,9390.0,169.8977,169.9075,169.8291,169.8389,9390.0
2017-06-26 14:40:00,173.44,173.5,173.43,173.47,6753.0,169.8291,169.8879,169.8194,169.8585,6753.0
2017-06-26 14:45:00,173.43,173.47,173.37,173.43,10498.0,169.8194,169.8585,169.7606,169.8194,10498.0
2017-06-26 14:50:00,173.44,173.48,173.36,173.39,10159.0,169.8291,169.8683,169.7508,169.7802,10159.0
2017-06-26 14:55:00,173.4,173.42,173.33,173.35,7388.0,169.79,169.8096,169.7214,169.741,7388.0
2017-06-26 15:00:00,173.39,173.4,173.2,173.38,10767.0,169.7802,169.79,169.5941,169.7704,10767.0
2017-06-26 15:05:00,173.4,173.42,173.3,173.42,8964.0,169.79,169.8096,169.6921,169.8096,8964.0
2017-06-26 15:10:00,173.39,173.46,173.38,173.46,5369.0,169.7802,169.8487,169.7704,169.8487,5369.0
2017-06-26 15:15:00,173.48,173.48,173.32,173.34,8506.0,169.8683,169.8683,169.7116,169.7312,8506.0
2017-06-26 15:20:00,173.39,173.39,173.13,173.2,14176.0,169.7802,169.7802,169.5256,169.5941,14176.0
2017-06-26 15:25:00,173.21,173.32,173.2,173.32,15084.0,169.6039,169.7116,169.5941,169.7116,15084.0
2017-06-26 15:30:00,173.32,173.46,173.3,173.45,13526.0,169.7116,169.8487,169.6921,169.8389,13526.0
2017-06-26 15:35:00,173.45,173.45,173.27,173.32,18616.0,169.8389,169.8389,169.6627,169.7116,18616.0
2017-06-26 15:40:00,173.31,173.32,172.94,173.17,52657.0,169.7019,169.7116,169.3396,169.5648,52657.0
2017-06-26 15:45:00,173.17,173.31,173.16,173.17,30585.0,169.5648,169.7019,169.555,169.5648,30585.0
2017-06-26 15:50:00,173.16,173.23,173.07,173.1,30931.0,169.555,169.6235,169.4668,169.4962,30931.0
2017-06-26 15:55:00,173.08,173.38,173.08,173.2,57045.0,169.4766,169.7704,169.4766,169.5941,57045.0
2017-06-27 09:30:00,172.97,173.0,172.28,172.38,31591.0,169.3689,169.3983,168.6933,168.7912,31591.0
2017-06-27 09:35:00,172.49,172.49,172.13,172.13,25383.0,168.8989,168.8989,168.5464,168.5464,25383.0
2017-06-27 09:40:00,172.21,172.69,172.21,172.56,15645.0,168.6248,169.0948,168.6248,168.9675,15645.0
2017-06-27 09:45:00,172.56,173.0,172.49,172.91,13670.0,168.9675,169.3983,168.8989,169.3102,13670.0
2017-06-27 09:50:00,172.89,173.43,172.78,173.35,12484.0,169.2906,169.8194,169.1829,169.741,12484.0
2017-06-27 09:55:00,173.28,173.29,172.9,173.26,19324.0,169.6725,169.6823,169.3004,169.6529,19324.0
2017-06-27 10:00:00,173.25,173.49,173.14,173.45,9449.0,169.6431,169.8781,169.5354,169.8389,9449.0
2017-06-27 10:05:00,173.45,173.66,173.35,173.64,21480.0,169.8389,170.0446,169.741,170.025,21480.0
2017-06-27 10:10:00,173.65,173.7,173.26,173.48,17454.0,170.0348,170.0837,169.6529,169.8683,17454.0
2017-06-27 10:15:00,173.45,173.56,173.41,173.51,16767.0,169.8389,169.9466,169.7998,169.8977,16767.0
2017-06-27 10:20:00,173.53,173.67,173.52,173.63,8952.0,169.9173,170.0544,169.9075,170.0152,8952.0
2017-06-27 10:25:00,173.61,173.68,173.33,173.36,34764.0,169.9956,170.0641,169.7214,169.7508,34764.0
2017-06-27 10:30:00,173.35,173.45,173.28,173.45,14304.0,169.741,169.8389,169.6725,169.8389,14304.0
2017-06-27 10:35:00,173.43,173.49,173.29,173.49,7474.0,169.8194,169.8781,169.6823,169.8781,7474.0
2017-06-27 10:40:00,173.54,173.83,173.54,173.77,4414.0,169.9271,170.211,169.9271,170.1523,4414.0
2017-06-27 10:45:00,173.71,173.83,173.66,173.73,6884.0,170.0935,170.211,170.0446,170.1131,6884.0
2017-06-27 10:50:00,173.68,173.92,173.68,173.92,5893.0,170.0641,170.2992,170.0641,170.2992,5893.0
2017-06-27 10:55:00,173.87,173.93,173.78,173.93,8427.0,170.2502,170.3089,170.1621,170.3089,8427.0
2017-06-27 11:00:00,173.91,174.15,173.85,174.07,6941.0,170.2894,170.5244,170.2306,170.446,6941.0
2017-06-27 11:05:00,174.12,174.18,174.0,174.01,8007.0,170.495,170.5537,170.3775,170.3873,8007.0
2017-06-27 11:10:00,173.94,174.1,173.89,174.02,4032.0,170.3187,170.4754,170.2698,170.3971,4032.0
2017-06-27 11:15:00,174.01,174.2,173.99,174.06,10329.0,170.3873,170.5733,170.3677,170.4362,10329.0
2017-06-27 11:20:00,174.07,174.11,173.89,174.02,12196.0,170.446,170.4852,170.2698,170.3971,12196.0
2017-06-27 11:25:00,173.99,174.08,173.98,174.05,5740.0,170.3677,170.4558,170.3579,170.4264,5740.0
2017-06-27 11:30:00,174.07,174.2,174.0,174.09,5033.0,170.446,170.5733,170.3775,170.4656,5033.0
2017-06-27 11:35:00,174.13,174.24,174.07,174.24,3625.0,170.5048,170.6125,170.446,170.6125,3625.0
2017-06-27 11:40:00,174.24,174.3,174.13,174.13,3300.0,170.6125,170.6712,170.5048,170.5048,3300.0
2017-06-27 11:45:00,174.2,174.26,174.11,174.15,9762.0,170.5733,170.6321,170.4852,170.5244,9762.0
2017-06-27 11:50:00,174.1,174.12,173.92,173.99,14425.0,170.4754,170.495,170.2992,170.3677,14425.0
2017-06-27 11:55:00,174.0,174.14,174.0,174.08,2320.0,170.3775,170.5146,170.3775,170.4558,2320.0
2017-06-27 12:00:00,174.06,174.19,173.99,174.19,14397.0,170.4362,170.5635,170.3677,170.5635,14397.0
2017-06-27 12:05:00,174.18,174.27,174.03,174.09,6300.0,170.5537,170.6419,170.4069,170.4656,6300.0
2017-06-27 12:10:00,174.17,174.17,174.0,174.03,1400.0,170.5439,170.5439,170.3775,170.4069,1400.0
2017-06-27 12:15:00,173.99,174.05,173.93,173.93,18615.0,170.3677,170.4264,170.3089,170.3089,18615.0
2017-06-27 12:20:00,173.83,173.96,173.83,173.87,2143.0,170.211,170.3383,170.211,170.2502,2143.0
2017-06-27 12:25:00,173.88,173.99,173.88,173.97,1550.0,170.26,170.3677,170.26,170.3481,1550.0
2017-06-27 12:30:00,173.96,174.0,173.91,173.96,16333.0,170.3383,170.3775,170.2894,170.3383,16333.0
2017-06-27 12:35:00,173.92,173.96,173.8,173.94,3405.0,170.2992,170.3383,170.1816,170.3187,3405.0
2017-06-27 12:40:00,173.93,174.02,173.88,173.9,3490.0,170.3089,170.3971,170.26,170.2796,3490.0
2017-06-27 12:45:00,173.87,174.04,173.85,173.94,6465.0,170.2502,170.4167,170.2306,170.3187,6465.0
2017-06-27 12:50:00,173.94,173.94,173.77,173.78,3112.0,170.3187,170.3187,170.1523,170.1621,3112.0
2017-06-27 12:55:00,173.8,173.9,173.74,173.9,2312.0,170.1816,170.2796,170.1229,170.2796,2312.0
2017-06-27 13:00:00,173.89,173.93,173.85,173.89,1993.0,170.2698,170.3089,170.2306,170.2698,1993.0
2017-06-27 13:05:00,173.86,173.96,173.72,173.74,5125.0,170.2404,170.3383,170.1033,170.1229,5125.0
2017-06-27 13:10:00,173.74,173.87,173.7,173.85,3509.0,170.1229,170.2502,170.0837,170.2306,3509.0
2017-06-27 13:15:00,173.81,173.86,173.68,173.83,4867.0,170.1914,170.2404,170.0641,170.211,4867.0
2017-06-27 13:20:00,173.85,173.97,173.81,173.84,11892.0,170.2306,170.3481,170.1914,170.2208,11892.0
2017-06-27 13:25:00,173.82,173.84,173.59,173.62,9891.0,170.2012,170.2208,169.976,170.0054,9891.0
2017-06-27 13:30:00,173.65,173.7,173.46,173.59,9286.0,170.0348,170.0837,169.8487,169.976,9286.0
2017-06-27 13:35:00,173.61,173.71,173.26,173.35,7174.0,169.9956,170.0935,169.6529,169.741,7174.0
2017-06-27 13:40:00,173.35,173.51,173.3,173.44,5253.0,169.741,169.8977,169.6921,169.8291,5253.0
2017-06-27 13:45:00,173.39,173.43,173.14,173.4,4533.0,169.7802,169.8194,169.5354,169.79,4533.0
2017-06-27 13:50:00,173.46,173.5,173.33,173.39,6412.0,169.8487,169.8879,169.7214,169.7802,6412.0
2017-06-27 13:55:00,173.37,173.53,173.35,173.42,5983.0,169.7606,169.9173,169.741,169.8096,5983.0
2017-06-27 14:00:00,173.5,173.6,173.42,173.46,5930.0,169.8879,169.9858,169.8096,169.8487,5930.0
2017-06-27 14:05:00,173.51,173.51,173.33,173.33,6714.0,169.8977,169.8977,169.7214,169.7214,6714.0
2017-06-27 14:10:00,173.4,173.47,173.34,173.43,10219.0,169.79,169.8585,169.7312,169.8194,10219.0
2017-06-27 14:15:00,173.44,173.68,173.4,173.66,7625.0,169.8291,170.0641,169.79,170.0446,7625.0
2017-06-27 14:20:00,173.69,173.75,173.55,173.69,13675.0,170.0739,170.1327,169.9369,170.0739,13675.0
2017-06-27 14:25:00,173.68,173.82,173.68,173.81,6876.0,170.0641,170.2012,170.0641,170.1914,6876.0
2017-06-27 14:30:00,173.81,173.93,173.75,173.8,5719.0,170.1914,170.3089,170.1327,170.1816,5719.0
2017-06-27 14:35:00,173.82,173.85,173.7,173.71,8404.0,170.2012,170.2306,170.0837,170.0935,8404.0
2017-06-27 14:40:00,173.7,173.72,173.6,173.69,4589.0,170.0837,170.1033,169.9858,170.0739,4589.0
2017-06-27 14:45:00,173.69,173.82,173.69,173.72,5118.0,170.0739,170.2012,170.0739,170.1033,5118.0
2017-06-27 14:50:00,173.74,173.91,173.74,173.82,16784.0,170.1229,170.2894,170.1229,170.2012,16784.0
2017-06-27 14:55:00,173.81,174.0,173.81,173.9,17298.0,170.1914,170.3775,170.1914,170.2796,17298.0
2017-06-27 15:00:00,173.9,174.04,173.83,173.99,13618.0,170.2796,170.4167,170.211,170.3677,13618.0
2017-06-27 15:05:00,173.99,173.99,173.72,173.8,15214.0,170.3677,170.3677,170.1033,170.1816,15214.0
2017-06-27 15:10:00,173.78,173.85,173.75,173.85,6570.0,170.1621,170.2306,170.1327,170.2306,6570.0
2017-06-27 15:15:00,173.89,173.91,173.77,173.83,11329.0,170.2698,170.2894,170.1523,170.211,11329.0
2017-06-27 15:20:00,173.86,173.93,173.82,173.85,6700.0,170.2404,170.3089,170.2012,170.2306,6700.0
2017-06-27 15:25:00,173.84,173.84,173.74,173.78,15011.0,170.2208,170.2208,170.1229,170.1621,15011.0
2017-06-27 15:30:00,173.8,173.99,173.78,173.86,20803.0,170.1816,170.3677,170.1621,170.2404,20803.0
2017-06-27 15:35:00,173.87,174.06,173.84,173.98,46405.0,170.2502,170.4362,170.2208,170.3579,46405.0
2017-06-27 15:40:00,173.97,174.03,173.85,174.0,24071.0,170.3481,170.4069,170.2306,170.3775,24071.0
2017-06-27 15:45:00,174.0,174.08,173.97,174.0,29585.0,170.3775,170.4558,170.3481,170.3775,29585.0
2017-06-27 15:50:00,173.97,173.97,173.73,173.83,47288.0,170.3481,170.3481,170.1131,170.211,47288.0
2017-06-27 15:55:00,173.82,173.95,173.7,173.7,76656.0,170.2012,170.3285,170.0837,170.0837,76656.0
2017-06-28 09:30:00,174.28,174.79,173.76,173.77,22666.0,170.6517,171.151,170.1425,170.1523,22666.0
2017-06-28 09:35:00,174.06,174.39,174.04,174.09,7800.0,170.4362,170.7594,170.4167,170.4656,7800.0
2017-06-28 09:40:00,174.16,174.59,174.04,174.59,8003.0,170.5342,170.9552,170.4167,170.9552,8003.0
2017-06-28 09:45:00,174.56,174.75,174.4,174.75,8369.0,170.9258,171.1119,170.7692,171.1119,8369.0
2017-06-28 09:50:00,174.75,174.79,174.28,174.51,8901.0,171.1119,171.151,170.6517,170.8769,8901.0
2017-06-28 09:55:00,174.52,174.94,174.47,174.63,5402.0,170.8867,171.2979,170.8377,170.9944,5402.0
2017-06-28 10:00:00,174.59,174.82,174.58,174.82,9458.0,170.9552,171.1804,170.9454,171.1804,9458.0
2017-06-28 10:05:00,174.83,175.16,174.73,175.06,11422.0,171.1902,171.5133,171.0923,171.4154,11422.0
2017-06-28 10:10:00,175.04,175.22,175.04,175.16,7574.0,171.3958,171.5721,171.3958,171.5133,7574.0
2017-06-28 10:15:00,175.19,175.54,175.18,175.42,14810.0,171.5427,171.8854,171.5329,171.7679,14810.0
2017-06-28 10:20:00,175.41,175.47,175.25,175.38,8263.0,171.7581,171.8169,171.6015,171.7288,8263.0
2017-06-28 10:25:00,175.39,175.53,175.35,175.49,13870.0,171.7385,171.8756,171.6994,171.8365,13870.0
2017-06-28 10:30:00,175.52,175.69,175.39,175.63,15587.0,171.8658,172.0323,171.7385,171.9736,15587.0
2017-06-28 10:35:00,175.66,175.66,175.43,175.55,10970.0,172.0029,172.0029,171.7777,171.8952,10970.0
2017-06-28 10:40:00,175.58,175.96,175.58,175.92,12776.0,171.9246,172.2967,171.9246,172.2575,12776.0
2017-06-28 10:45:00,175.96,175.96,175.75,175.89,13526.0,172.2967,172.2967,172.0911,172.2281,13526.0
2017-06-28 10:50:00,175.87,175.98,175.69,175.98,15760.0,172.2086,172.3163,172.0323,172.3163,15760.0
2017-06-28 10:55:00,175.92,175.97,175.73,175.8,21173.0,172.2575,172.3065,172.0715,172.14,21173.0
2017-06-28 11:00:00,175.81,175.94,175.73,175.84,11787.0,172.1498,172.2771,172.0715,172.1792,11787.0
2017-06-28 11:05:00,175.86,175.99,175.79,175.84,21777.0,172.1988,172.3261,172.1302,172.1792,21777.0
2017-06-28 11:10:00,175.88,176.03,175.86,176.03,6224.0,172.2183,172.3652,172.1988,172.3652,6224.0
2017-06-28 11:15:00,176.02,176.11,175.88,175.95,5700.0,172.3554,172.4436,172.2183,172.2869,5700.0
2017-06-28 11:20:00,175.96,175.96,175.89,175.96,4785.0,172.2967,172.2967,172.2281,172.2967,4785.0
2017-06-28 11:25:00,176.0,176.01,175.82,175.85,3800.0,172.3358,172.3456,172.1596,172.189,3800.0
2017-06-28 11:30:00,175.85,175.94,175.83,175.86,4300.0,172.189,172.2771,172.1694,172.1988,4300.0
2017-06-28 11:35:00,175.82,176.05,175.81,176.05,6190.0,172.1596,172.3848,172.1498,172.3848,6190.0
2017-06-28 11:40:00,176.07,176.07,175.95,176.02,5281.0,172.4044,172.4044,172.2869,172.3554,5281.0
2017-06-28 11:45:00,176.02,176.19,176.02,176.19,2547.0,172.3554,172.5219,172.3554,172.5219,2547.0
2017-06-28 11:50:00,176.18,176.22,176.13,176.22,5789.0,172.5121,172.5513,172.4631,172.5513,5789.0
2017-06-28 11:55:00,176.2,176.2,176.0,176.13,3920.0,172.5317,172.5317,172.3358,172.4631,3920.0
2017-06-28 12:00:00,176.04,176.04,175.82,175.82,4131.0,172.375,172.375,172.1596,172.1596,4131.0
2017-06-28 12:05:00,175.78,175.95,175.78,175.89,10198.0,172.1204,172.2869,172.1204,172.2281,10198.0
2017-06-28 12:10:00,175.86,176.02,175.86,175.97,4097.0,172.1988,172.3554,172.1988,172.3065,4097.0
2017-06-28 12:15:00,176.0,176.01,175.86,175.9,7610.0,172.3358,172.3456,172.1988,172.2379,7610.0
2017-06-28 12:20:00,175.92,175.93,175.83,175.91,13207.0,172.2575,172.2673,172.1694,172.2477,13207.0
2017-06-28 12:25:00,175.93,176.0,175.88,175.99,16104.0,172.2673,172.3358,172.2183,172.3261,16104.0
2017-06-28 12:30:00,175.94,175.96,175.8,175.86,16669.0,172.2771,172.2967,172.14,172.1988,16669.0
2017-06-28 12:35:00,175.86,175.92,175.82,175.89,4773.0,172.1988,172.2575,172.1596,172.2281,4773.0
2017-06-28 12:40:00,175.86,175.86,175.72,175.72,1905.0,172.1988,172.1988,172.0617,172.0617,1905.0
2017-06-28 12:45:00,175.71,175.81,175.65,175.65,5219.0,172.0519,172.1498,171.9931,171.9931,5219.0
2017-06-28 12:50:00,175.66,175.72,175.51,175.51,20026.0,172.0029,172.0617,171.856,171.856,20026.0
2017-06-28 12:55:00,175.55,175.61,175.52,175.6,2161.0,171.8952,171.954,171.8658,171.9442,2161.0
2017-06-28 13:00:00,175.62,175.76,175.59,175.59,2766.0,171.9638,172.1008,171.9344,171.9344,2766.0
2017-06-28 13:05:00,175.61,175.69,175.53,175.67,2805.0,171.954,172.0323,171.8756,172.0127,2805.0
2017-06-28 13:10:00,175.62,175.64,175.59,175.62,3453.0,171.9638,171.9833,171.9344,171.9638,3453.0
2017-06-28 13:15:00,175.65,175.93,175.64,175.83,9483.0,171.9931,172.2673,171.9833,172.1694,9483.0
2017-06-28 13:20:00,175.82,176.07,175.82,175.96,11672.0,172.1596,172.4044,172.1596,172.2967,11672.0
2017-06-28 13:25:00,176.01,176.01,175.9,175.95,2605.0,172.3456,172.3456,172.2379,172.2869,2605.0
2017-06-28 13:30:00,175.93,175.97,175.78,175.81,2100.0,172.2673,172.3065,172.1204,172.1498,2100.0
2017-06-28 13:35:00,175.78,175.88,175.71,175.84,2300.0,172.1204,172.2183,172.0519,172.1792,2300.0
2017-06-28 13:40:00,175.79,175.84,175.69,175.75,2725.0,172.1302,172.1792,172.0323,172.0911,2725.0
2017-06-28 13:45:00,175.8,175.94,175.75,175.8,8148.0,172.14,172.2771,172.0911,172.14,8148.0
2017-06-28 13:50:00,175.78,175.84,175.65,175.8,14223.0,172.1204,172.1792,171.9931,172.14,14223.0
2017-06-28 13:55:00,175.82,175.88,175.76,175.81,4922.0,172.1596,172.2183,172.1008,172.1498,4922.0
2017-06-28 14:00:00,175.81,175.82,175.64,175.69,3034.0,172.1498,172.1596,171.9833,172.0323,3034.0
2017-06-28 14:05:00,175.73,175.74,175.59,175.63,3900.0,172.0715,172.0813,171.9344,171.9736,3900.0
2017-06-28 14:10:00,175.64,175.75,175.62,175.74,6237.0,171.9833,172.0911,171.9638,172.0813,6237.0
2017-06-28 14:15:00,175.73,175.77,175.64,175.64,4626.0,172.0715,172.1106,171.9833,171.9833,4626.0
2017-06-28 14:20:00,175.67,175.7,175.58,175.58,3051.0,172.0127,172.0421,171.9246,171.9246,3051.0
2017-06-28 14:25:00,175.6,175.63,175.41,175.48,8169.0,171.9442,171.9736,171.7581,171.8267,8169.0
2017-06-28 14:30:00,175.5,175.55,175.47,175.55,5558.0,171.8463,171.8952,171.8169,171.8952,5558.0
2017-06-28 14:35:00,175.57,175.57,175.48,175.52,4375.0,171.9148,171.9148,171.8267,171.8658,4375.0
2017-06-28 14:40:00,175.54,175.55,175.42,175.45,5192.0,171.8854,171.8952,171.7679,171.7973,5192.0
2017-06-28 14:45:00,175.48,175.56,175.48,175.56,2422.0,171.8267,171.905,171.8267,171.905,2422.0
2017-06-28 14:50:00,175.51,175.56,175.48,175.53,4625.0,171.856,171.905,171.8267,171.8756,4625.0
2017-06-28 14:55:00,175.6,175.63,175.56,175.63,4605.0,171.9442,171.9736,171.905,171.9736,4605.0
2017-06-28 15:00:00,175.64,175.66,175.52,175.59,13539.0,171.9833,172.0029,171.8658,171.9344,13539.0
2017-06-28 15:05:00,175.62,175.64,175.49,175.6,11837.0,171.9638,171.9833,171.8365,171.9442,11837.0
2017-06-28 15:10:00,175.57,175.59,175.52,175.52,6269.0,171.9148,171.9344,171.8658,171.8658,6269.0
2017-06-28 15:15:00,175.56,175.62,175.56,175.57,26181.0,171.905,171.9638,171.905,171.9148,26181.0
2017-06-28 15:20:00,175.6,176.04,175.6,176.04,21442.0,171.9442,172.375,171.9442,172.375,21442.0
2017-06-28 15:25:00,176.0,176.17,176.0,176.06,12954.0,172.3358,172.5023,172.3358,172.3946,12954.0
2017-06-28 15:30:00,176.04,176.15,176.02,176.1,14235.0,172.375,172.4827,172.3554,172.4338,14235.0
2017-06-28 15:35:00,176.11,176.27,176.05,176.06,18701.0,172.4436,172.6002,172.3848,172.3946,18701.0
2017-06-28 15:40:00,176.07,176.13,176.05,176.05,11205.0,172.4044,172.4631,172.3848,172.3848,11205.0
2017-06-28 15:45:00,176.04,176.07,175.93,175.95,13405.0,172.375,172.4044,172.2673,172.2869,13405.0
2017-06-28 15:50:00,175.97,176.05,175.89,175.93,15223.0,172.3065,172.3848,172.2281,172.2673,15223.0
2017-06-28 15:55:00,175.94,175.95,175.7,175.75,47519.0,172.2771,172.2869,172.0421,172.0911,47519.0
2017-06-29 09:30:00,175.6,176.1,174.83,174.83,25539.0,171.9442,172.4338,171.1902,171.1902,25539.0
2017-06-29 09:35:00,174.63,175.4,174.56,175.2,8200.0,170.9944,171.7483,170.9258,171.5525,8200.0
2017-06-29 09:40:00,175.17,175.17,174.47,174.63,9354.0,171.5231,171.5231,170.8377,170.9944,9354.0
2017-06-29 09:45:00,174.68,174.77,174.38,174.71,9075.0,171.0433,171.1315,170.7496,171.0727,9075.0
2017-06-29 09:50:00,174.78,174.89,174.57,174.77,8914.0,171.1412,171.249,170.9356,171.1315,8914.0
2017-06-29 09:55:00,174.79,174.94,174.53,174.63,8935.0,171.151,171.2979,170.8965,170.9944,8935.0
2017-06-29 10:00:00,174.64,174.81,174.58,174.69,10724.0,171.0042,171.1706,170.9454,171.0531,10724.0
2017-06-29 10:05:00,174.59,174.68,174.39,174.68,15200.0,170.9552,171.0433,170.7594,171.0433,15200.0
2017-06-29 10:10:00,174.67,174.67,174.36,174.36,9641.0,171.0335,171.0335,170.73,170.73,9641.0
2017-06-29 10:15:00,174.37,174.42,173.79,173.93,22217.0,170.7398,170.7887,170.1719,170.3089,22217.0
2017-06-29 10:20:00,173.93,174.0,173.8,173.87,26842.0,170.3089,170.3775,170.1816,170.2502,26842.0
2017-06-29 10:25:00,173.78,174.27,173.7,174.08,29911.0,170.1621,170.6419,170.0837,170.4558,29911.0
2017-06-29 10:30:00,174.12,174.22,173.9,174.06,20169.0,170.495,170.5929,170.2796,170.4362,20169.0
2017-06-29 10:35:00,174.16,174.39,174.1,174.39,14230.0,170.5342,170.7594,170.4754,170.7594,14230.0
2017-06-29 10:40:00,174.3,174.63,174.28,174.56,15345.0,170.6712,170.9944,170.6517,170.9258,15345.0
2017-06-29 10:45:00,174.59,174.66,174.41,174.48,10606.0,170.9552,171.0237,170.779,170.8475,10606.0
2017-06-29 10:50:00,174.45,174.47,174.2,174.31,7590.0,170.8181,170.8377,170.5733,170.681,7590.0
2017-06-29 10:55:00,174.38,174.41,174.29,174.41,6821.0,170.7496,170.779,170.6614,170.779,6821.0
2017-06-29 11:00:00,174.36,174.47,174.25,174.33,8316.0,170.73,170.8377,170.6223,170.7006,8316.0
2017-06-29 11:05:00,174.29,174.3,173.94,174.13,16832.0,170.6614,170.6712,170.3187,170.5048,16832.0
2017-06-29 11:10:00,174.14,174.16,173.85,173.94,13342.0,170.5146,170.5342,170.2306,170.3187,13342.0
2017-06-29 11:15:00,173.84,173.89,173.7,173.76,10029.0,170.2208,170.2698,170.0837,170.1425,10029.0
2017-06-29 11:20:00,173.8,173.97,173.67,173.95,12045.0,170.1816,170.3481,170.0544,170.3285,12045.0
2017-06-29 11:25:00,173.89,174.1,173.84,173.95,10331.0,170.2698,170.4754,170.2208,170.3285,10331.0
2017-06-29 11:30:00,173.91,174.04,173.64,174.04,8323.0,170.2894,170.4167,170.025,170.4167,8323.0
2017-06-29 11:35:00,174.05,174.22,174.02,174.14,5805.0,170.4264,170.5929,170.3971,170.5146,5805.0
2017-06-29 11:40:00,174.15,174.44,174.11,174.44,7270.0,170.5244,170.8083,170.4852,170.8083,7270.0
2017-06-29 11:45:00,174.39,174.43,174.17,174.28,24846.0,170.7594,170.7985,170.5439,170.6517,24846.0
2017-06-29 11:50:00,174.22,174.24,174.09,174.18,7723.0,170.5929,170.6125,170.4656,170.5537,7723.0
2017-06-29 11:55:00,174.03,174.08,173.94,173.99,8639.0,170.4069,170.4558,170.3187,170.3677,8639.0
2017-06-29 12:00:00,174.0,174.15,173.83,174.15,10440.0,170.3775,170.5244,170.211,170.5244,10440.0
2017-06-29 12:05:00,174.09,174.2,174.01,174.15,8003.0,170.4656,170.5733,170.3873,170.5244,8003.0
2017-06-29 12:10:00,174.17,174.26,174.07,174.09,8003.0,170.5439,170.6321,170.446,170.4656,8003.0
2017-06-29 12:15:00,174.13,174.15,174.0,174.14,4939.0,170.5048,170.5244,170.3775,170.5146,4939.0
2017-06-29 12:20:00,174.11,174.16,173.97,174.05,6168.0,170.4852,170.5342,170.3481,170.4264,6168.0
2017-06-29 12:25:00,174.08,174.16,173.99,174.16,6373.0,170.4558,170.5342,170.3677,170.5342,6373.0
2017-06-29 12:30:00,174.17,174.17,173.97,173.98,7665.0,170.5439,170.5439,170.3481,170.3579,7665.0
2017-06-29 12:35:00,174.02,174.22,174.02,174.08,5652.0,170.3971,170.5929,170.3971,170.4558,5652.0
2017-06-29 12:40:00,174.06,174.16,174.0,174.12,7960.0,170.4362,170.5342,170.3775,170.495,7960.0
2017-06-29 12:45:00,174.15,174.15,173.86,173.87,10911.0,170.5244,170.5244,170.2404,170.2502,10911.0
2017-06-29 12:50:00,173.89,173.92,173.75,173.81,6217.0,170.2698,170.2992,170.1327,170.1914,6217.0
2017-06-29 12:55:00,173.76,173.79,173.56,173.63,12894.0,170.1425,170.1719,169.9466,170.0152,12894.0
2017-06-29 13:00:00,173.64,173.81,173.64,173.77,5716.0,170.025,170.1914,170.025,170.1523,5716.0
2017-06-29 13:05:00,173.76,173.8,173.62,173.76,6692.0,170.1425,170.1816,170.0054,170.1425,6692.0
2017-06-29 13:10:00,173.79,173.79,173.5,173.58,11178.0,170.1719,170.1719,169.8879,169.9662,11178.0
2017-06-29 13:15:00,173.52,173.65,173.52,173.61,7911.0,169.9075,170.0348,169.9075,169.9956,7911.0
2017-06-29 13:20:00,173.54,173.58,173.4,173.43,11731.0,169.9271,169.9662,169.79,169.8194,11731.0
2017-06-29 13:25:00,173.43,173.45,173.2,173.25,13373.0,169.8194,169.8389,169.5941,169.6431,13373.0
2017-06-29 13:30:00,173.27,173.77,173.27,173.75,10356.0,169.6627,170.1523,169.6627,170.1327,10356.0
2017-06-29 13:35:00,173.64,173.71,173.5,173.63,5751.0,170.025,170.0935,169.8879,170.0152,5751.0
2017-06-29 13:40:00,173.64,173.76,173.49,173.6,5400.0,170.025,170.1425,169.8781,169.9858,5400.0
2017-06-29 13:45:00,173.63,173.79,173.6,173.71,6307.0,170.0152,170.1719,169.9858,170.0935,6307.0
2017-06-29 13:50:00,173.68,173.91,173.63,173.9,6707.0,170.0641,170.2894,170.0152,170.2796,6707.0
2017-06-29 13:55:00,173.91,173.94,173.81,173.86,7751.0,170.2894,170.3187,170.1914,170.2404,7751.0
2017-06-29 14:00:00,173.84,173.84,173.71,173.76,8326.0,170.2208,170.2208,170.0935,170.1425,8326.0
2017-06-29 14:05:00,173.74,174.05,173.73,173.98,6176.0,170.1229,170.4264,170.1131,170.3579,6176.0
2017-06-29 14:10:00,173.98,174.16,173.94,174.12,5060.0,170.3579,170.5342,170.3187,170.495,5060.0
2017-06-29 14:15:00,174.16,174.28,174.01,174.11,7960.0,170.5342,170.6517,170.3873,170.4852,7960.0
2017-06-29 14:20:00,174.17,174.25,174.04,174.15,7848.0,170.5439,170.6223,170.4167,170.5244,7848.0
2017-06-29 14:25:00,174.14,174.38,174.14,174.34,5467.0,170.5146,170.7496,170.5146,170.7104,5467.0
2017-06-29 14:30:00,174.3,174.35,174.2,174.3,5477.0,170.6712,170.7202,170.5733,170.6712,5477.0
2017-06-29 14:35:00,174.29,174.34,174.21,174.3,6097.0,170.6614,170.7104,170.5831,170.6712,6097.0
2017-06-29 14:40:00,174.28,174.37,174.22,174.24,6105.0,170.6517,170.7398,170.5929,170.6125,6105.0
2017-06-29 14:45:00,174.28,174.28,174.12,174.12,7129.0,170.6517,170.6517,170.495,170.495,7129.0
2017-06-29 14:50:00,174.02,174.1,174.0,174.1,7854.0,170.3971,170.4754,170.3775,170.4754,7854.0
2017-06-29 14:55:00,174.07,174.19,173.99,174.15,11234.0,170.446,170.5635,170.3677,170.5244,11234.0
2017-06-29 15:00:00,174.11,174.41,174.09,174.37,10644.0,170.4852,170.779,170.4656,170.7398,10644.0
2017-06-29 15:05:00,174.35,174.35,174.09,174.09,11956.0,170.7202,170.7202,170.4656,170.4656,11956.0
2017-06-29 15:10:00,174.1,174.13,173.94,173.94,10560.0,170.4754,170.5048,170.3187,170.3187,10560.0
2017-06-29 15:15:00,173.96,174.17,173.91,174.14,10199.0,170.3383,170.5439,170.2894,170.5146,10199.0
2017-06-29 15:20:00,174.14,174.16,174.02,174.04,12259.0,170.5146,170.5342,170.3971,170.4167,12259.0
2017-06-29 15:25:00,174.06,174.06,173.81,173.92,16053.0,170.4362,170.4362,170.1914,170.2992,16053.0
2017-06-29 15:30:00,173.91,174.22,173.91,174.2,15020.0,170.2894,170.5929,170.2894,170.5733,15020.0
2017-06-29 15:35:00,174.21,174.32,174.15,174.32,14893.0,170.5831,170.6908,170.5244,170.6908,14893.0
2017-06-29 15:40:00,174.3,174.3,174.12,174.16,21694.0,170.6712,170.6712,170.495,170.5342,21694.0
2017-06-29 15:45:00,174.17,174.23,174.02,174.03,33200.0,170.5439,170.6027,170.3971,170.4069,33200.0
2017-06-29 15:50:00,174.04,174.09,173.89,173.93,33096.0,170.4167,170.4656,170.2698,170.3089,33096.0
2017-06-29 15:55:00,173.92,174.04,173.86,173.9,63305.0,170.2992,170.4167,170.2404,170.2796,63305.0
2017-06-30 09:30:00,174.42,174.67,174.29,174.46,17632.0,170.7887,171.0335,170.6614,170.8279,17632.0
2017-06-30 09:35:00,174.42,174.73,174.27,174.5,13100.0,170.7887,171.0923,170.6419,170.8671,13100.0
2017-06-30 09:40:00,174.45,174.54,174.35,174.4,3172.0,170.8181,170.9062,170.7202,170.7692,3172.0
2017-06-30 09:45:00,174.35,174.48,174.22,174.45,8500.0,170.7202,170.8475,170.5929,170.8181,8500.0
2017-06-30 09:50:00,174.49,174.65,174.31,174.58,5435.0,170.8573,171.014,170.681,170.9454,5435.0
2017-06-30 09:55:00,174.65,174.84,174.51,174.83,4298.0,171.014,171.2,170.8769,171.1902,4298.0
2017-06-30 10:00:00,174.81,174.85,174.61,174.77,6220.0,171.1706,171.2098,170.9748,171.1315,6220.0
2017-06-30 10:05:00,174.74,174.88,174.73,174.78,5879.0,171.1021,171.2392,171.0923,171.1412,5879.0
2017-06-30 10:10:00,174.76,174.76,174.57,174.62,3400.0,171.1217,171.1217,170.9356,170.9846,3400.0
2017-06-30 10:15:00,174.62,174.78,174.58,174.73,4009.0,170.9846,171.1412,170.9454,171.0923,4009.0
2017-06-30 10:20:00,174.69,174.76,174.64,174.76,2750.0,171.0531,171.1217,171.0042,171.1217,2750.0
2017-06-30 10:25:00,174.71,174.71,174.44,174.44,2346.0,171.0727,171.0727,170.8083,170.8083,2346.0
2017-06-30 10:30:00,174.45,174.57,174.42,174.49,5300.0,170.8181,170.9356,170.7887,170.8573,5300.0
2017-06-30 10:35:00,174.47,174.47,174.25,174.34,7382.0,170.8377,170.8377,170.6223,170.7104,7382.0
2017-06-30 10:40:00,174.33,174.64,174.33,174.58,8554.0,170.7006,171.0042,170.7006,170.9454,8554.0
2017-06-30 10:45:00,174.65,174.73,174.48,174.58,7910.0,171.014,171.0923,170.8475,170.9454,7910.0
2017-06-30 10:50:00,174.56,174.62,174.43,174.58,6304.0,170.9258,170.9846,170.7985,170.9454,6304.0
2017-06-30 10:55:00,174.59,174.78,174.58,174.67,5606.0,170.9552,171.1412,170.9454,171.0335,5606.0
2017-06-30 11:00:00,174.68,174.77,174.44,174.45,4400.0,171.0433,171.1315,170.8083,170.8181,4400.0
2017-06-30 11:05:00,174.45,174.6,174.45,174.5,4516.0,170.8181,170.965,170.8181,170.8671,4516.0
2017-06-30 11:10:00,174.5,174.58,174.4,174.4,5648.0,170.8671,170.9454,170.7692,170.7692,5648.0
2017-06-30 11:15:00,174.39,174.45,174.26,174.34,4160.0,170.7594,170.8181,170.6321,170.7104,4160.0
2017-06-30 11:20:00,174.36,174.36,174.28,174.29,1200.0,170.73,170.73,170.6517,170.6614,1200.0
2017-06-30 11:25:00,174.28,174.28,174.09,174.19,6956.0,170.6517,170.6517,170.4656,170.5635,6956.0
2017-06-30 11:30:00,174.11,174.14,173.98,173.99,4782.0,170.4852,170.5146,170.3579,170.3677,4782.0
2017-06-30 11:35:00,174.05,174.22,174.01,174.14,4200.0,170.4264,170.5929,170.3873,170.5146,4200.0
2017-06-30 11:40:00,174.15,174.34,174.15,174.34,3300.0,170.5244,170.7104,170.5244,170.7104,3300.0
2017-06-30 11:45:00,174.32,174.41,174.29,174.38,3165.0,170.6908,170.779,170.6614,170.7496,3165.0
2017-06-30 11:50:00,174.41,174.53,174.4,174.53,1780.0,170.779,170.8965,170.7692,170.8965,1780.0
2017-06-30 11:55:00,174.53,174.53,174.33,174.37,4197.0,170.8965,170.8965,170.7006,170.7398,4197.0
2017-06-30 12:00:00,174.3,174.48,174.3,174.47,3182.0,170.6712,170.8475,170.6712,170.8377,3182.0
2017-06-30 12:05:00,174.43,174.5,174.28,174.37,4852.0,170.7985,170.8671,170.6517,170.7398,4852.0
2017-06-30 12:10:00,174.38,174.44,174.32,174.33,4002.0,170.7496,170.8083,170.6908,170.7006,4002.0
2017-06-30 12:15:00,174.37,174.47,174.35,174.45,3552.0,170.7398,170.8377,170.7202,170.8181,3552.0
2017-06-30 12:20:00,174.44,174.45,174.37,174.45,1600.0,170.8083,170.8181,170.7398,170.8181,1600.0
2017-06-30 12:25:00,174.47,174.47,174.37,174.43,1600.0,170.8377,170.8377,170.7398,170.7985,1600.0
2017-06-30 12:30:00,174.37,174.49,174.37,174.4,2632.0,170.7398,170.8573,170.7398,170.7692,2632.0
2017-06-30 12:35:00,174.43,174.44,174.28,174.28,2510.0,170.7985,170.8083,170.6517,170.6517,2510.0
2017-06-30 12:40:00,174.32,174.38,174.29,174.36,1745.0,170.6908,170.7496,170.6614,170.73,1745.0
2017-06-30 12:45:00,174.36,174.36,174.14,174.15,5800.0,170.73,170.73,170.5146,170.5244,5800.0
2017-06-30 12:50:00,174.17,174.21,174.1,174.2,2729.0,170.5439,170.5831,170.4754,170.5733,2729.0
2017-06-30 12:55:00,174.23,174.23,174.12,174.22,5400.0,170.6027,170.6027,170.495,170.5929,5400.0
2017-06-30 13:00:00,174.21,174.32,174.19,174.32,2666.0,170.5831,170.6908,170.5635,170.6908,2666.0
2017-06-30 13:05:00,174.26,174.27,174.22,174.22,800.0,170.6321,170.6419,170.5929,170.5929,800.0
2017-06-30 13:10:00,174.24,174.24,174.19,174.22,1079.0,170.6125,170.6125,170.5635,170.5929,1079.0
2017-06-30 13:15:00,174.21,174.24,174.14,174.2,3149.0,170.5831,170.6125,170.5146,170.5733,3149.0
2017-06-30 13:20:00,174.21,174.33,174.19,174.26,2541.0,170.5831,170.7006,170.5635,170.6321,2541.0
2017-06-30 13:25:00,174.25,174.3,174.18,174.3,2507.0,170.6223,170.6712,170.5537,170.6712,2507.0
2017-06-30 13:30:00,174.28,174.29,174.14,174.18,4740.0,170.6517,170.6614,170.5146,170.5537,4740.0
2017-06-30 13:35:00,174.15,174.15,174.04,174.11,4573.0,170.5244,170.5244,170.4167,170.4852,4573.0
2017-06-30 13:40:00,174.16,174.16,174.09,174.09,1600.0,170.5342,170.5342,170.4656,170.4656,1600.0
2017-06-30 13:45:00,174.13,174.25,174.13,174.24,4436.0,170.5048,170.6223,170.5048,170.6125,4436.0
2017-06-30 13:50:00,174.22,174.26,174.19,174.19,2021.0,170.5929,170.6321,170.5635,170.5635,2021.0
2017-06-30 13:55:00,174.22,174.28,174.18,174.26,3259.0,170.5929,170.6517,170.5537,170.6321,3259.0
2017-06-30 14:00:00,174.26,174.34,174.24,174.25,3723.0,170.6321,170.7104,170.6125,170.6223,3723.0
2017-06-30 14:05:00,174.27,174.32,174.19,174.28,3241.0,170.6419,170.6908,170.5635,170.6517,3241.0
2017-06-30 14:10:00,174.31,174.4,174.28,174.37,2115.0,170.681,170.7692,170.6517,170.7398,2115.0
2017-06-30 14:15:00,174.35,174.4,174.25,174.33,4984.0,170.7202,170.7692,170.6223,170.7006,4984.0
2017-06-30 14:20:00,174.37,174.53,174.33,174.53,5533.0,170.7398,170.8965,170.7006,170.8965,5533.0
2017-06-30 14:25:00,174.5,174.55,174.46,174.55,1425.0,170.8671,170.916,170.8279,170.916,1425.0
2017-06-30 14:30:00,174.56,174.57,174.51,174.57,2000.0,170.9258,170.9356,170.8769,170.9356,2000.0
2017-06-30 14:35:00,174.59,174.84,174.59,174.83,9351.0,170.9552,171.2,170.9552,171.1902,9351.0
2017-06-30 14:40:00,174.85,174.85,174.76,174.83,3282.0,171.2098,171.2098,171.1217,171.1902,3282.0
2017-06-30 14:45:00,174.81,174.91,174.79,174.87,3371.0,171.1706,171.2685,171.151,171.2294,3371.0
2017-06-30 14:50:00,174.89,174.98,174.87,174.98,1900.0,171.249,171.3371,171.2294,171.3371,1900.0
2017-06-30 14:55:00,174.98,174.98,174.83,174.86,5070.0,171.3371,171.3371,171.1902,171.2196,5070.0
2017-06-30 15:00:00,174.86,174.86,174.76,174.77,4375.0,171.2196,171.2196,171.1217,171.1315,4375.0
2017-06-30 15:05:00,174.78,174.82,174.67,174.67,13887.0,171.1412,171.1804,171.0335,171.0335,13887.0
2017-06-30 15:10:00,174.67,174.72,174.65,174.7,4250.0,171.0335,171.0825,171.014,171.0629,4250.0
2017-06-30 15:15:00,174.71,174.78,174.68,174.76,5531.0,171.0727,171.1412,171.0433,171.1217,5531.0
2017-06-30 15:20:00,174.8,174.86,174.75,174.86,5420.0,171.1608,171.2196,171.1119,171.2196,5420.0
2017-06-30 15:25:00,174.88,174.98,174.86,174.97,5550.0,171.2392,171.3371,171.2196,171.3273,5550.0
2017-06-30 15:30:00,174.96,174.99,174.89,174.91,6358.0,171.3175,171.3469,171.249,171.2685,6358.0
2017-06-30 15:35:00,174.9,175.0,174.89,174.97,8314.0,171.2587,171.3567,171.249,171.3273,8314.0
2017-06-30 15:40:00,174.96,175.01,174.93,175.0,9852.0,171.3175,171.3665,171.2881,171.3567,9852.0
2017-06-30 15:45:00,175.0,175.21,174.98,175.14,21102.0,171.3567,171.5623,171.3371,171.4938,21102.0
2017-06-30 15:50:00,175.12,175.16,174.95,174.98,16559.0,171.4742,171.5133,171.3077,171.3371,16559.0
2017-06-30 15:55:00,174.97,175.0,174.48,174.5,60517.0,171.3273,171.3567,170.8475,170.8671,60517.0
2017-07-03 09:30:00,175.33,175.89,175.31,175.72,26976.0,171.6798,172.2281,171.6602,172.0617,26976.0
2017-07-03 09:35:00,175.65,175.65,175.14,175.64,21758.0,171.9931,171.9931,171.4938,171.9833,21758.0
2017-07-03 09:40:00,175.65,175.72,175.44,175.72,11864.0,171.9931,172.0617,171.7875,172.0617,11864.0
2017-07-03 09:45:00,175.73,175.94,175.66,175.87,8467.0,172.0715,172.2771,172.0029,172.2086,8467.0
2017-07-03 09:50:00,175.93,175.98,175.56,175.62,9565.0,172.2673,172.3163,171.905,171.9638,9565.0
2017-07-03 09:55:00,175.6,175.77,175.6,175.67,7862.0,171.9442,172.1106,171.9442,172.0127,7862.0
2017-07-03 10:00:00,175.71,175.81,175.56,175.61,12039.0,172.0519,172.1498,171.905,171.954,12039.0
2017-07-03 10:05:00,175.59,175.81,175.56,175.81,5835.0,171.9344,172.1498,171.905,172.1498,5835.0
2017-07-03 10:10:00,175.83,176.1,175.83,176.07,8683.0,172.1694,172.4338,172.1694,172.4044,8683.0
2017-07-03 10:15:00,176.13,176.2,176.0,176.0,4897.0,172.4631,172.5317,172.3358,172.3358,4897.0
2017-07-03 10:20:00,175.99,176.01,175.88,175.92,5402.0,172.3261,172.3456,172.2183,172.2575,5402.0
2017-07-03 10:25:00,175.83,176.12,175.83,175.95,8751.0,172.1694,172.4533,172.1694,172.2869,8751.0
2017-07-03 10:30:00,175.93,176.04,175.89,175.93,7208.0,172.2673,172.375,172.2281,172.2673,7208.0
2017-07-03 10:35:00,175.93,176.01,175.88,175.88,5724.0,172.2673,172.3456,172.2183,172.2183,5724.0
2017-07-03 10:40:00,175.89,176.03,175.75,175.77,12693.0,172.2281,172.3652,172.0911,172.1106,12693.0
2017-07-03 10:45:00,175.81,175.81,175.57,175.57,7861.0,172.1498,172.1498,171.9148,171.9148,7861.0
2017-07-03 10:50:00,175.6,175.7,175.54,175.7,8219.0,171.9442,172.0421,171.8854,172.0421,8219.0
2017-07-03 10:55:00,175.7,175.79,175.69,175.74,6520.0,172.0421,172.1302,172.0323,172.0813,6520.0
2017-07-03 11:00:00,175.71,175.82,175.7,175.73,5195.0,172.0519,172.1596,172.0421,172.0715,5195.0
2017-07-03 11:05:00,175.76,175.83,175.6,175.61,8094.0,172.1008,172.1694,171.9442,171.954,8094.0
2017-07-03 11:10:00,175.53,175.65,175.53,175.6,5750.0,171.8756,171.9931,171.8756,171.9442,5750.0
2017-07-03 11:15:00,175.67,175.8,175.67,175.7,6806.0,172.0127,172.14,172.0127,172.0421,6806.0
2017-07-03 11:20:00,175.62,175.62,175.38,175.4,8375.0,171.9638,171.9638,171.7288,171.7483,8375.0
2017-07-03 11:25:00,175.47,175.5,175.26,175.31,5651.0,171.8169,171.8463,171.6113,171.6602,5651.0
2017-07-03 11:30:00,175.28,175.4,175.28,175.38,5739.0,171.6308,171.7483,171.6308,171.7288,5739.0
2017-07-03 11:35:00,175.34,175.34,175.24,175.3,4436.0,171.6896,171.6896,171.5917,171.6504,4436.0
2017-07-03 11:40:00,175.29,175.29,175.05,175.05,3710.0,171.6406,171.6406,171.4056,171.4056,3710.0
2017-07-03 11:45:00,175.05,175.24,175.05,175.24,7726.0,171.4056,171.5917,171.4056,171.5917,7726.0
2017-07-03 11:50:00,175.21,175.32,175.19,175.3,7985.0,171.5623,171.67,171.5427,171.6504,7985.0
2017-07-03 11:55:00,175.33,175.36,175.16,175.33,7061.0,171.6798,171.7092,171.5133,171.6798,7061.0
2017-07-03 12:00:00,175.32,175.35,175.18,175.31,7941.0,171.67,171.6994,171.5329,171.6602,7941.0
2017-07-03 12:05:00,175.3,175.32,174.93,174.97,10019.0,171.6504,171.67,171.2881,171.3273,10019.0
2017-07-03 12:10:00,174.99,175.08,174.93,174.93,12997.0,171.3469,171.435,171.2881,171.2881,12997.0
2017-07-03 12:15:00,174.92,174.94,174.79,174.88,9260.0,171.2783,171.2979,171.151,171.2392,9260.0
2017-07-03 12:20:00,174.87,174.99,174.78,174.94,7886.0,171.2294,171.3469,171.1412,171.2979,7886.0
2017-07-03 12:25:00,174.93,175.01,174.93,175.01,4528.0,171.2881,171.3665,171.2881,171.3665,4528.0
2017-07-03 12:30:00,175.01,175.01,174.81,174.83,6367.0,171.3665,171.3665,171.1706,171.1902,6367.0
2017-07-03 12:35:00,174.81,174.91,174.76,174.89,4819.0,171.1706,171.2685,171.1217,171.249,4819.0
2017-07-03 12:40:00,174.86,174.86,174.72,174.8,12536.0,171.2196,171.2196,171.0825,171.1608,12536.0
2017-07-03 12:45:00,174.79,174.81,174.67,174.67,16935.0,171.151,171.1706,171.0335,171.0335,16935.0
2017-07-03 12:50:00,174.68,174.82,174.67,174.75,9060.0,171.0433,171.1804,171.0335,171.1119,9060.0
2017-07-03 12:55:00,174.75,174.77,174.41,174.45,18491.0,171.1119,171.1315,170.779,170.8181,18491.0
2017-07-05 09:30:00,174.6,175.03,174.26,174.26,28933.0,170.965,171.386,170.6321,170.6321,28933.0
2017-07-05 09:35:00,174.4,175.33,174.3,175.1,139342.0,170.7692,171.6798,170.6712,171.4546,139342.0
2017-07-05 09:40:00,174.97,175.14,174.23,174.76,33319.0,171.3273,171.4938,170.6027,171.1217,33319.0
2017-07-05 09:45:00,174.55,175.03,174.55,174.77,30861.0,170.916,171.386,170.916,171.1315,30861.0
2017-07-05 09:50:00,174.7,174.95,174.56,174.68,7599.0,171.0629,171.3077,170.9258,171.0433,7599.0
2017-07-05 09:55:00,174.59,174.95,174.59,174.8,4756.0,170.9552,171.3077,170.9552,171.1608,4756.0
2017-07-05 10:00:00,174.81,174.96,174.79,174.84,9691.0,171.1706,171.3175,171.151,171.2,9691.0
2017-07-05 10:05:00,174.62,175.01,174.62,174.95,4000.0,170.9846,171.3665,170.9846,171.3077,4000.0
2017-07-05 10:10:00,175.08,175.35,175.07,175.35,1000.0,171.435,171.6994,171.4252,171.6994,1000.0
2017-07-05 10:15:00,175.3,175.3,174.92,174.95,23436.0,171.6504,171.6504,171.2783,171.3077,23436.0
2017-07-05 10:20:00,174.9,175.13,174.9,175.11,5073.0,171.2587,171.484,171.2587,171.4644,5073.0
2017-07-05 10:25:00,175.04,175.06,174.89,174.99,2025.0,171.3958,171.4154,171.249,171.3469,2025.0
2017-07-05 10:30:00,175.04,175.21,175.0,175.21,2166.0,171.3958,171.5623,171.3567,171.5623,2166.0
2017-07-05 10:35:00,175.27,175.59,175.17,175.59,18648.0,171.621,171.9344,171.5231,171.9344,18648.0
2017-07-05 10:40:00,175.56,175.75,175.56,175.71,8922.0,171.905,172.0911,171.905,172.0519,8922.0
2017-07-05 10:45:00,175.69,175.94,175.66,175.93,1716.0,172.0323,172.2771,172.0029,172.2673,1716.0
2017-07-05 10:50:00,175.86,176.19,175.75,176.17,18872.0,172.1988,172.5219,172.0911,172.5023,18872.0
2017-07-05 10:55:00,176.17,176.23,176.03,176.03,4249.0,172.5023,172.5611,172.3652,172.3652,4249.0
2017-07-05 11:00:00,176.09,176.36,176.06,176.2,11795.0,172.424,172.6884,172.3946,172.5317,11795.0
2017-07-05 11:05:00,176.21,176.34,176.14,176.29,7574.0,172.5415,172.6688,172.4729,172.6198,7574.0
2017-07-05 11:10:00,176.25,176.33,176.14,176.25,4487.0,172.5806,172.659,172.4729,172.5806,4487.0
2017-07-05 11:15:00,176.21,176.34,176.21,176.34,700.0,172.5415,172.6688,172.5415,172.6688,700.0
2017-07-05 11:20:00,176.33,176.38,176.18,176.2,5280.0,172.659,172.7079,172.5121,172.5317,5280.0
2017-07-05 11:25:00,176.26,176.44,176.24,176.44,7274.0,172.5904,172.7667,172.5709,172.7667,7274.0
2017-07-05 11:30:00,176.34,176.35,176.12,176.12,2935.0,172.6688,172.6786,172.4533,172.4533,2935.0
2017-07-05 11:35:00,175.94,175.94,175.81,175.84,1386.0,172.2771,172.2771,172.1498,172.1792,1386.0
2017-07-05 11:40:00,175.83,175.84,175.62,175.82,9215.0,172.1694,172.1792,171.9638,172.1596,9215.0
2017-07-05 11:45:00,175.84,175.87,175.77,175.86,2836.0,172.1792,172.2086,172.1106,172.1988,2836.0
2017-07-05 11:50:00,175.86,175.96,175.81,175.92,1385.0,172.1988,172.2967,172.1498,172.2575,1385.0
2017-07-05 11:55:00,175.85,175.85,175.73,175.73,811.0,172.189,172.189,172.0715,172.0715,811.0
2017-07-05 12:00:00,175.76,176.0,175.75,175.92,28776.0,172.1008,172.3358,172.0911,172.2575,28776.0
2017-07-05 12:05:00,175.96,175.97,175.81,175.81,2725.0,172.2967,172.3065,172.1498,172.1498,2725.0
2017-07-05 12:10:00,175.76,175.79,175.75,175.75,1400.0,172.1008,172.1302,172.0911,172.0911,1400.0
2017-07-05 12:15:00,175.81,175.83,175.68,175.75,15866.0,172.1498,172.1694,172.0225,172.0911,15866.0
2017-07-05 12:20:00,175.78,175.86,175.75,175.84,2200.0,172.1204,172.1988,172.0911,172.1792,2200.0
2017-07-05 12:25:00,175.87,175.87,175.74,175.74,1049.0,172.2086,172.2086,172.0813,172.0813,1049.0
2017-07-05 12:30:00,175.79,175.85,175.74,175.74,3800.0,172.1302,172.189,172.0813,172.0813,3800.0
2017-07-05 12:35:00,175.72,175.97,175.72,175.97,7000.0,172.0617,172.3065,172.0617,172.3065,7000.0
2017-07-05 12:40:00,175.98,176.1,175.96,176.07,17000.0,172.3163,172.4338,172.2967,172.4044,17000.0
2017-07-05 12:45:00,176.1,176.1,175.77,175.91,40361.0,172.4338,172.4338,172.1106,172.2477,40361.0
2017-07-05 12:50:00,175.86,175.86,175.7,175.75,3800.0,172.1988,172.1988,172.0421,172.0911,3800.0
2017-07-05 12:55:00,175.78,175.79,175.7,175.79,1914.0,172.1204,172.1302,172.0421,172.1302,1914.0
2017-07-05 13:00:00,175.77,175.8,175.69,175.77,2401.0,172.1106,172.14,172.0323,172.1106,2401.0
2017-07-05 13:05:00,175.79,175.87,175.7,175.7,34100.0,172.1302,172.2086,172.0421,172.0421,34100.0
2017-07-05 13:10:00,175.68,175.7,175.63,175.67,2446.0,172.0225,172.0421,171.9736,172.0127,2446.0
2017-07-05 13:15:00,175.71,175.82,175.71,175.73,2406.0,172.0519,172.1596,172.0519,172.0715,2406.0
2017-07-05 13:20:00,175.74,175.89,175.7,175.79,52864.0,172.0813,172.2281,172.0421,172.1302,52864.0
2017-07-05 13:25:00,175.78,175.82,175.74,175.75,2607.0,172.1204,172.1596,172.0813,172.0911,2607.0
2017-07-05 13:30:00,175.75,175.75,175.66,175.74,1700.0,172.0911,172.0911,172.0029,172.0813,1700.0
2017-07-05 13:35:00,175.75,175.75,175.66,175.68,2942.0,172.0911,172.0911,172.0029,172.0225,2942.0
2017-07-05 13:40:00,175.69,175.76,175.62,175.67,3000.0,172.0323,172.1008,171.9638,172.0127,3000.0
2017-07-05 13:45:00,175.59,175.59,175.51,175.51,552.0,171.9344,171.9344,171.856,171.856,552.0
2017-07-05 13:50:00,175.52,175.7,175.52,175.67,3691.0,171.8658,172.0421,171.8658,172.0127,3691.0
2017-07-05 13:55:00,175.69,175.69,175.57,175.62,3059.0,172.0323,172.0323,171.9148,171.9638,3059.0
2017-07-05 14:00:00,175.69,175.82,175.63,175.82,5096.0,172.0323,172.1596,171.9736,172.1596,5096.0
2017-07-05 14:05:00,175.84,175.92,175.47,175.47,3775.0,172.1792,172.2575,171.8169,171.8169,3775.0
2017-07-05 14:10:00,175.55,175.66,175.44,175.57,4500.0,171.8952,172.0029,171.7875,171.9148,4500.0
2017-07-05 14:15:00,175.59,175.6,175.44,175.44,3404.0,171.9344,171.9442,171.7875,171.7875,3404.0
2017-07-05 14:20:00,175.49,175.63,175.46,175.58,4737.0,171.8365,171.9736,171.8071,171.9246,4737.0
2017-07-05 14:25:00,175.58,175.79,175.54,175.79,3600.0,171.9246,172.1302,171.8854,172.1302,3600.0
2017-07-05 14:30:00,175.75,175.87,175.72,175.73,2500.0,172.0911,172.2086,172.0617,172.0715,2500.0
2017-07-05 14:35:00,175.76,175.81,175.71,175.81,1707.0,172.1008,172.1498,172.0519,172.1498,1707.0
2017-07-05 14:40:00,175.81,175.86,175.81,175.81,2486.0,172.1498,172.1988,172.1498,172.1498,2486.0
2017-07-05 14:45:00,175.86,175.86,175.63,175.72,2693.0,172.1988,172.1988,171.9736,172.0617,2693.0
2017-07-05 14:50:00,175.73,175.8,175.61,175.61,2367.0,172.0715,172.14,171.954,171.954,2367.0
2017-07-05 14:55:00,175.62,175.65,175.57,175.6,4266.0,171.9638,171.9931,171.9148,171.9442,4266.0
2017-07-05 15:00:00,175.59,175.71,175.56,175.56,7602.0,171.9344,172.0519,171.905,171.905,7602.0
2017-07-05 15:05:00,175.57,175.63,175.52,175.63,7619.0,171.9148,171.9736,171.8658,171.9736,7619.0
2017-07-05 15:10:00,175.63,175.76,175.62,175.76,8448.0,171.9736,172.1008,171.9638,172.1008,8448.0
2017-07-05 15:15:00,175.76,175.86,175.76,175.86,6554.0,172.1008,172.1988,172.1008,172.1988,6554.0
2017-07-05 15:20:00,175.84,175.96,175.84,175.96,9285.0,172.1792,172.2967,172.1792,172.2967,9285.0
2017-07-05 15:25:00,175.94,175.99,175.85,175.9,5350.0,172.2771,172.3261,172.189,172.2379,5350.0
2017-07-05 15:30:00,175.9,175.96,175.89,175.95,8840.0,172.2379,172.2967,172.2281,172.2869,8840.0
2017-07-05 15:35:00,175.95,175.97,175.86,175.87,7572.0,172.2869,172.3065,172.1988,172.2086,7572.0
2017-07-05 15:40:00,175.89,176.0,175.89,175.97,14154.0,172.2281,172.3358,172.2281,172.3065,14154.0
2017-07-05 15:45:00,175.94,175.96,175.84,175.84,19501.0,172.2771,172.2967,172.1792,172.1792,19501.0
2017-07-05 15:50:00,175.84,175.86,175.66,175.68,20715.0,172.1792,172.1988,172.0029,172.0225,20715.0
2017-07-05 15:55:00,175.69,176.01,175.66,175.83,105527.0,172.0323,172.3456,172.0029,172.1694,105527.0
2017-07-06 09:30:00,174.78,175.48,174.29,175.18,21102.0,171.1412,171.8267,170.6614,171.5329,21102.0
2017-07-06 09:35:00,175.33,175.79,174.65,174.65,13254.0,171.6798,172.1302,171.014,171.014,13254.0
2017-07-06 09:40:00,174.73,174.97,174.52,174.83,15189.0,171.0923,171.3273,170.8867,171.1902,15189.0
2017-07-06 09:45:00,174.88,175.07,174.64,174.72,10809.0,171.2392,171.4252,171.0042,171.0825,10809.0
2017-07-06 09:50:00,174.77,175.14,174.6,175.06,43786.0,171.1315,171.4938,170.965,171.4154,43786.0
2017-07-06 09:55:00,174.98,175.31,174.94,175.28,14237.0,171.3371,171.6602,171.2979,171.6308,14237.0
2017-07-06 10:00:00,175.28,175.3,174.89,174.96,12965.0,171.6308,171.6504,171.249,171.3175,12965.0
2017-07-06 10:05:00,174.92,175.15,174.78,175.14,32096.0,171.2783,171.5035,171.1412,171.4938,32096.0
2017-07-06 10:10:00,175.1,175.21,174.96,174.99,11890.0,171.4546,171.5623,171.3175,171.3469,11890.0
2017-07-06 10:15:00,174.99,175.12,174.74,174.84,10074.0,171.3469,171.4742,171.1021,171.2,10074.0
2017-07-06 10:20:00,174.89,175.06,174.62,174.86,15595.0,171.249,171.4154,170.9846,171.2196,15595.0
2017-07-06 10:25:00,174.89,174.97,174.33,174.49,6517.0,171.249,171.3273,170.7006,170.8573,6517.0
2017-07-06 10:30:00,174.49,174.65,174.37,174.6,5282.0,170.8573,171.014,170.7398,170.965,5282.0
2017-07-06 10:35:00,174.63,174.89,174.52,174.89,6100.0,170.9944,171.249,170.8867,171.249,6100.0
2017-07-06 10:40:00,174.86,175.02,174.81,175.01,8959.0,171.2196,171.3763,171.1706,171.3665,8959.0
2017-07-06 10:45:00,175.03,175.15,174.84,175.15,7801.0,171.386,171.5035,171.2,171.5035,7801.0
2017-07-06 10:50:00,175.1,175.13,174.96,175.04,3400.0,171.4546,171.484,171.3175,171.3958,3400.0
2017-07-06 10:55:00,175.05,175.18,175.03,175.14,3950.0,171.4056,171.5329,171.386,171.4938,3950.0
2017-07-06 11:00:00,175.13,175.18,174.84,174.84,4250.0,171.484,171.5329,171.2,171.2,4250.0
2017-07-06 11:05:00,174.79,174.93,174.79,174.9,3025.0,171.151,171.2881,171.151,171.2587,3025.0
2017-07-06 11:10:00,174.89,174.94,174.85,174.91,5734.0,171.249,171.2979,171.2098,171.2685,5734.0
2017-07-06 11:15:00,174.94,174.98,174.83,174.97,5719.0,171.2979,171.3371,171.1902,171.3273,5719.0
2017-07-06 11:20:00,175.01,175.45,175.01,175.27,25986.0,171.3665,171.7973,171.3665,171.621,25986.0
2017-07-06 11:25:00,175.32,175.36,175.1,175.15,4893.0,171.67,171.7092,171.4546,171.5035,4893.0
2017-07-06 11:30:00,175.17,175.34,175.16,175.32,9787.0,171.5231,171.6896,171.5133,171.67,9787.0
2017-07-06 11:35:00,175.33,175.41,175.28,175.35,7268.0,171.6798,171.7581,171.6308,171.6994,7268.0
2017-07-06 11:40:00,175.34,175.35,175.17,175.2,2800.0,171.6896,171.6994,171.5231,171.5525,2800.0
2017-07-06 11:45:00,175.14,175.2,175.14,175.14,2083.0,171.4938,171.5525,171.4938,171.4938,2083.0
2017-07-06 11:50:00,175.09,175.2,175.02,175.02,4702.0,171.4448,171.5525,171.3763,171.3763,4702.0
2017-07-06 11:55:00,174.98,175.13,174.98,175.1,3332.0,171.3371,171.484,171.3371,171.4546,3332.0
2017-07-06 12:00:00,175.14,175.19,175.04,175.08,7241.0,171.4938,171.5427,171.3958,171.435,7241.0
2017-07-06 12:05:00,175.1,175.12,174.95,174.97,2756.0,171.4546,171.4742,171.3077,171.3273,2756.0
2017-07-06 12:10:00,174.91,175.01,174.83,174.91,6098.0,171.2685,171.3665,171.1902,171.2685,6098.0
2017-07-06 12:15:00,174.87,174.87,174.72,174.75,4300.0,171.2294,171.2294,171.0825,171.1119,4300.0
2017-07-06 12:20:00,174.75,174.75,174.61,174.75,3166.0,171.1119,171.1119,170.9748,171.1119,3166.0
2017-07-06 12:25:00,174.71,174.71,174.37,174.49,4257.0,171.0727,171.0727,170.7398,170.8573,4257.0
2017-07-06 12:30:00,174.5,174.57,174.41,174.57,5500.0,170.8671,170.9356,170.779,170.9356,5500.0
2017-07-06 12:35:00,174.56,174.82,174.56,174.82,6576.0,170.9258,171.1804,170.9258,171.1804,6576.0
2017-07-06 12:40:00,174.81,174.87,174.75,174.87,3267.0,171.1706,171.2294,171.1119,171.2294,3267.0
2017-07-06 12:45:00,174.9,174.9,174.77,174.82,6303.0,171.2587,171.2587,171.1315,171.1804,6303.0
2017-07-06 12:50:00,174.81,174.81,174.62,174.62,11364.0,171.1706,171.1706,170.9846,170.9846,11364.0
2017-07-06 12:55:00,174.57,174.74,174.57,174.67,4667.0,170.9356,171.1021,170.9356,171.0335,4667.0
2017-07-06 13:00:00,174.7,174.82,174.66,174.73,3421.0,171.0629,171.1804,171.0237,171.0923,3421.0
2017-07-06 13:05:00,174.79,174.87,174.76,174.82,3401.0,171.151,171.2294,171.1217,171.1804,3401.0
2017-07-06 13:10:00,174.82,175.03,174.79,175.03,7076.0,171.1804,171.386,171.151,171.386,7076.0
2017-07-06 13:15:00,175.04,175.23,174.99,175.2,5457.0,171.3958,171.5819,171.3469,171.5525,5457.0
2017-07-06 13:20:00,175.21,175.23,175.15,175.16,4259.0,171.5623,171.5819,171.5035,171.5133,4259.0
2017-07-06 13:25:00,175.18,175.18,175.07,175.13,3500.0,171.5329,171.5329,171.4252,171.484,3500.0
2017-07-06 13:30:00,175.12,175.12,174.95,175.02,2441.0,171.4742,171.4742,171.3077,171.3763,2441.0
2017-07-06 13:35:00,174.99,175.08,174.97,174.97,4433.0,171.3469,171.435,171.3273,171.3273,4433.0
2017-07-06 13:40:00,174.95,174.97,174.78,174.87,3100.0,171.3077,171.3273,171.1412,171.2294,3100.0
2017-07-06 13:45:00,174.87,174.9,174.77,174.9,4462.0,171.2294,171.2587,171.1315,171.2587,4462.0
2017-07-06 13:50:00,174.88,174.88,174.77,174.83,1864.0,171.2392,171.2392,171.1315,171.1902,1864.0
2017-07-06 13:55:00,174.82,174.83,174.58,174.71,4220.0,171.1804,171.1902,170.9454,171.0727,4220.0
2017-07-06 14:00:00,174.67,174.74,174.63,174.63,4301.0,171.0335,171.1021,170.9944,170.9944,4301.0
2017-07-06 14:05:00,174.64,174.72,174.55,174.63,4303.0,171.0042,171.0825,170.916,170.9944,4303.0
2017-07-06 14:10:00,174.62,174.69,174.59,174.63,3893.0,170.9846,171.0531,170.9552,170.9944,3893.0
2017-07-06 14:15:00,174.57,174.61,174.45,174.52,4200.0,170.9356,170.9748,170.8181,170.8867,4200.0
2017-07-06 14:20:00,174.49,174.58,174.48,174.56,4150.0,170.8573,170.9454,170.8475,170.9258,4150.0
2017-07-06 14:25:00,174.55,174.66,174.55,174.6,4225.0,170.916,171.0237,170.916,170.965,4225.0
2017-07-06 14:30:00,174.6,174.68,174.52,174.68,6514.0,170.965,171.0433,170.8867,171.0433,6514.0
2017-07-06 14:35:00,174.66,174.67,174.5,174.57,4570.0,171.0237,171.0335,170.8671,170.9356,4570.0
2017-07-06 14:40:00,174.55,174.69,174.47,174.69,42177.0,170.916,171.0531,170.8377,171.0531,42177.0
2017-07-06 14:45:00,174.71,174.73,174.64,174.73,4649.0,171.0727,171.0923,171.0042,171.0923,4649.0
2017-07-06 14:50:00,174.73,174.88,174.7,174.86,7209.0,171.0923,171.2392,171.0629,171.2196,7209.0
2017-07-06 14:55:00,174.93,175.1,174.9,175.1,8459.0,171.2881,171.4546,171.2587,171.4546,8459.0
2017-07-06 15:00:00,175.08,175.18,174.79,174.88,20683.0,171.435,171.5329,171.151,171.2392,20683.0
2017-07-06 15:05:00,174.88,174.94,174.74,174.86,14243.0,171.2392,171.2979,171.1021,171.2196,14243.0
2017-07-06 15:10:00,174.88,174.94,174.77,174.77,9927.0,171.2392,171.2979,171.1315,171.1315,9927.0
2017-07-06 15:15:00,174.79,174.98,174.79,174.91,9975.0,171.151,171.3371,171.151,171.2685,9975.0
2017-07-06 15:20:00,174.9,174.96,174.83,174.94,7022.0,171.2587,171.3175,171.1902,171.2979,7022.0
2017-07-06 15:25:00,174.97,174.98,174.8,174.83,16481.0,171.3273,171.3371,171.1608,171.1902,16481.0
2017-07-06 15:30:00,174.76,174.8,174.69,174.79,12204.0,171.1217,171.1608,171.0531,171.151,12204.0
2017-07-06 15:35:00,174.79,174.9,174.75,174.87,20317.0,171.151,171.2587,171.1119,171.2294,20317.0
2017-07-06 15:40:00,174.86,174.92,174.78,174.81,37327.0,171.2196,171.2783,171.1412,171.1706,37327.0
2017-07-06 15:45:00,174.81,175.12,174.8,175.11,37767.0,171.1706,171.4742,171.1608,171.4644,37767.0
2017-07-06 15:50:00,175.08,175.1,174.92,174.98,36445.0,171.435,171.4546,171.2783,171.3371,36445.0
2017-07-06 15:55:00,174.98,175.11,174.94,175.04,63308.0,171.3371,171.4644,171.2979,171.3958,63308.0
2017-07-07 09:30:00,175.8,175.94,175.4,175.93,23658.0,172.14,172.2771,171.7483,172.2673,23658.0
2017-07-07 09:35:00,176.0,176.57,176.0,176.55,17265.0,172.3358,172.894,172.3358,172.8744,17265.0
2017-07-07 09:40:00,176.46,176.57,176.2,176.28,6952.0,172.7863,172.894,172.5317,172.61,6952.0
2017-07-07 09:45:00,176.28,177.06,176.28,176.98,25611.0,172.61,173.3738,172.61,173.2954,25611.0
2017-07-07 09:50:00,177.0,177.35,176.96,177.27,11508.0,173.315,173.6577,173.2759,173.5794,11508.0
2017-07-07 09:55:00,177.3,177.35,177.11,177.11,8968.0,173.6088,173.6577,173.4227,173.4227,8968.0
2017-07-07 10:00:00,177.12,177.39,177.03,177.34,21880.0,173.4325,173.6969,173.3444,173.648,21880.0
2017-07-07 10:05:00,177.32,177.41,177.29,177.36,10266.0,173.6284,173.7165,173.599,173.6675,10266.0
2017-07-07 10:10:00,177.39,177.5,177.32,177.43,20412.0,173.6969,173.8046,173.6284,173.7361,20412.0
2017-07-07 10:15:00,177.45,177.62,177.36,177.4,24319.0,173.7557,173.9221,173.6675,173.7067,24319.0
2017-07-07 10:20:00,177.39,177.57,177.35,177.35,23779.0,173.6969,173.8732,173.6577,173.6577,23779.0
2017-07-07 10:25:00,177.35,177.63,177.32,177.55,13417.0,173.6577,173.9319,173.6284,173.8536,13417.0
2017-07-07 10:30:00,177.55,177.64,177.48,177.58,11147.0,173.8536,173.9417,173.785,173.883,11147.0
2017-07-07 10:35:00,177.59,177.88,177.57,177.81,15502.0,173.8927,174.1767,173.8732,174.1082,15502.0
2017-07-07 10:40:00,177.81,177.97,177.72,177.92,13545.0,174.1082,174.2648,174.02,174.2159,13545.0
2017-07-07 10:45:00,177.93,177.93,177.63,177.67,12496.0,174.2257,174.2257,173.9319,173.9711,12496.0
2017-07-07 10:50:00,177.68,177.78,177.64,177.73,8541.0,173.9809,174.0788,173.9417,174.0298,8541.0
2017-07-07 10:55:00,177.75,177.85,177.7,177.76,10483.0,174.0494,174.1473,174.0005,174.0592,10483.0
2017-07-07 11:00:00,177.77,177.77,177.49,177.63,13825.0,174.069,174.069,173.7948,173.9319,13825.0
2017-07-07 11:05:00,177.6,177.61,177.48,177.52,19438.0,173.9025,173.9123,173.785,173.8242,19438.0
2017-07-07 11:10:00,177.52,177.52,177.44,177.49,10202.0,173.8242,173.8242,173.7459,173.7948,10202.0
2017-07-07 11:15:00,177.49,177.78,177.49,177.78,22392.0,173.7948,174.0788,173.7948,174.0788,22392.0
2017-07-07 11:20:00,177.77,177.92,177.77,177.89,7796.0,174.069,174.2159,174.069,174.1865,7796.0
2017-07-07 11:25:00,177.88,177.93,177.79,177.84,7979.0,174.1767,174.2257,174.0886,174.1375,7979.0
2017-07-07 11:30:00,177.87,177.88,177.62,177.68,5384.0,174.1669,174.1767,173.9221,173.9809,5384.0
2017-07-07 11:35:00,177.7,177.75,177.63,177.68,6438.0,174.0005,174.0494,173.9319,173.9809,6438.0
2017-07-07 11:40:00,177.65,177.72,177.63,177.68,4306.0,173.9515,174.02,173.9319,173.9809,4306.0
2017-07-07 11:45:00,177.67,177.71,177.57,177.58,4945.0,173.9711,174.0102,173.8732,173.883,4945.0
2017-07-07 11:50:00,177.59,177.74,177.59,177.7,5528.0,173.8927,174.0396,173.8927,174.0005,5528.0
2017-07-07 11:55:00,177.67,177.78,177.67,177.78,6007.0,173.9711,174.0788,173.9711,174.0788,6007.0
2017-07-07 12:00:00,177.78,177.85,177.68,177.72,11318.0,174.0788,174.1473,173.9809,174.02,11318.0
2017-07-07 12:05:00,177.72,177.74,177.6,177.65,12398.0,174.02,174.0396,173.9025,173.9515,12398.0
2017-07-07 12:10:00,177.62,177.99,177.62,177.96,20359.0,173.9221,174.2844,173.9221,174.255,20359.0
2017-07-07 12:15:00,177.97,177.97,177.8,177.87,7533.0,174.2648,174.2648,174.0984,174.1669,7533.0
2017-07-07 12:20:00,177.88,177.9,177.82,177.9,10522.0,174.1767,174.1963,174.118,174.1963,10522.0
2017-07-07 12:25:00,177.95,177.96,177.82,177.82,9752.0,174.2453,174.255,174.118,174.118,9752.0
2017-07-07 12:30:00,177.83,177.89,177.79,177.8,4420.0,174.1277,174.1865,174.0886,174.0984,4420.0
2017-07-07 12:35:00,177.81,177.83,177.66,177.66,3855.0,174.1082,174.1277,173.9613,173.9613,3855.0
2017-07-07 12:40:00,177.65,177.89,177.65,177.87,12167.0,173.9515,174.1865,173.9515,174.1669,12167.0
2017-07-07 12:45:00,177.89,177.89,177.76,177.8,13183.0,174.1865,174.1865,174.0592,174.0984,13183.0
2017-07-07 12:50:00,177.8,177.87,177.77,177.85,5015.0,174.0984,174.1669,174.069,174.1473,5015.0
2017-07-07 12:55:00,177.87,177.88,177.75,177.75,1919.0,174.1669,174.1767,174.0494,174.0494,1919.0
2017-07-07 13:00:00,177.75,177.8,177.66,177.71,12829.0,174.0494,174.0984,173.9613,174.0102,12829.0
2017-07-07 13:05:00,177.73,177.76,177.51,177.54,32106.0,174.0298,174.0592,173.8144,173.8438,32106.0
2017-07-07 13:10:00,177.55,177.65,177.54,177.57,10267.0,173.8536,173.9515,173.8438,173.8732,10267.0
2017-07-07 13:15:00,177.57,177.9,177.57,177.84,13095.0,173.8732,174.1963,173.8732,174.1375,13095.0
2017-07-07 13:20:00,177.81,177.81,177.73,177.77,3000.0,174.1082,174.1082,174.0298,174.069,3000.0
2017-07-07 13:25:00,177.75,177.9,177.75,177.81,10431.0,174.0494,174.1963,174.0494,174.1082,10431.0
2017-07-07 13:30:00,177.79,177.87,177.76,177.81,10635.0,174.0886,174.1669,174.0592,174.1082,10635.0
2017-07-07 13:35:00,177.78,177.84,177.71,177.75,7297.0,174.0788,174.1375,174.0102,174.0494,7297.0
2017-07-07 13:40:00,177.76,177.82,177.72,177.76,8677.0,174.0592,174.118,174.02,174.0592,8677.0
2017-07-07 13:45:00,177.76,177.82,177.74,177.8,12058.0,174.0592,174.118,174.0396,174.0984,12058.0
2017-07-07 13:50:00,177.78,177.78,177.69,177.73,5916.0,174.0788,174.0788,173.9907,174.0298,5916.0
2017-07-07 13:55:00,177.73,177.89,177.73,177.85,8354.0,174.0298,174.1865,174.0298,174.1473,8354.0
2017-07-07 14:00:00,177.85,177.97,177.75,177.92,13366.0,174.1473,174.2648,174.0494,174.2159,13366.0
2017-07-07 14:05:00,177.92,177.94,177.76,177.8,8953.0,174.2159,174.2355,174.0592,174.0984,8953.0
2017-07-07 14:10:00,177.76,177.8,177.72,177.77,5764.0,174.0592,174.0984,174.02,174.069,5764.0
2017-07-07 14:15:00,177.8,177.8,177.67,177.71,5475.0,174.0984,174.0984,173.9711,174.0102,5475.0
2017-07-07 14:20:00,177.72,177.83,177.68,177.8,5479.0,174.02,174.1277,173.9809,174.0984,5479.0
2017-07-07 14:25:00,177.77,177.8,177.71,177.8,7100.0,174.069,174.0984,174.0102,174.0984,7100.0
2017-07-07 14:30:00,177.78,177.82,177.75,177.78,4300.0,174.0788,174.118,174.0494,174.0788,4300.0
2017-07-07 14:35:00,177.8,177.85,177.77,177.79,6145.0,174.0984,174.1473,174.069,174.0886,6145.0
2017-07-07 14:40:00,177.78,177.84,177.76,177.78,5823.0,174.0788,174.1375,174.0592,174.0788,5823.0
2017-07-07 14:45:00,177.81,177.85,177.71,177.76,3600.0,174.1082,174.1473,174.0102,174.0592,3600.0
2017-07-07 14:50:00,177.74,177.85,177.74,177.75,6941.0,174.0396,174.1473,174.0396,174.0494,6941.0
2017-07-07 14:55:00,177.74,177.82,177.74,177.77,9659.0,174.0396,174.118,174.0396,174.069,9659.0
2017-07-07 15:00:00,177.76,177.76,177.55,177.62,16209.0,174.0592,174.0592,173.8536,173.9221,16209.0
2017-07-07 15:05:00,177.59,177.64,177.55,177.6,17995.0,173.8927,173.9417,173.8536,173.9025,17995.0
2017-07-07 15:10:00,177.59,177.74,177.55,177.61,23938.0,173.8927,174.0396,173.8536,173.9123,23938.0
2017-07-07 15:15:00,177.62,177.69,177.6,177.67,8971.0,173.9221,173.9907,173.9025,173.9711,8971.0
2017-07-07 15:20:00,177.65,177.66,177.58,177.63,7195.0,173.9515,173.9613,173.883,173.9319,7195.0
2017-07-07 15:25:00,177.64,177.68,177.61,177.68,14209.0,173.9417,173.9809,173.9123,173.9809,14209.0
2017-07-07 15:30:00,177.67,177.74,177.6,177.74,7764.0,173.9711,174.0396,173.9025,174.0396,7764.0
2017-07-07 15:35:00,177.74,177.74,177.57,177.61,17386.0,174.0396,174.0396,173.8732,173.9123,17386.0
2017-07-07 15:40:00,177.63,177.67,177.58,177.61,22720.0,173.9319,173.9711,173.883,173.9123,22720.0
2017-07-07 15:45:00,177.61,177.7,177.58,177.7,22195.0,173.9123,174.0005,173.883,174.0005,22195.0
2017-07-07 15:50:00,177.7,177.83,177.67,177.78,37026.0,174.0005,174.1277,173.9711,174.0788,37026.0
2017-07-07 15:55:00,177.79,177.8,177.45,177.5,65228.0,174.0886,174.0984,173.7557,173.8046,65228.0
2017-07-10 09:30:00,177.8,177.8,177.09,177.42,30232.0,174.0984,174.0984,173.4032,173.7263,30232.0
2017-07-10 09:35:00,177.45,177.59,177.21,177.41,10818.0,173.7557,173.8927,173.5207,173.7165,10818.0
2017-07-10 09:40:00,177.37,177.81,177.29,177.81,21026.0,173.6773,174.1082,173.599,174.1082,21026.0
2017-07-10 09:45:00,177.69,177.8,177.01,177.01,8105.0,173.9907,174.0984,173.3248,173.3248,8105.0
2017-07-10 09:50:00,177.11,177.11,176.75,176.76,5250.0,173.4227,173.4227,173.0702,173.08,5250.0
2017-07-10 09:55:00,176.75,177.01,176.74,176.82,4984.0,173.0702,173.3248,173.0604,173.1388,4984.0
2017-07-10 10:00:00,176.83,177.16,176.82,176.98,13362.0,173.1486,173.4717,173.1388,173.2954,13362.0
2017-07-10 10:05:00,176.99,177.36,176.94,177.36,12914.0,173.3052,173.6675,173.2563,173.6675,12914.0
2017-07-10 10:10:00,177.36,177.39,177.28,177.3,7286.0,173.6675,173.6969,173.5892,173.6088,7286.0
2017-07-10 10:15:00,177.34,177.49,177.3,177.44,12020.0,173.648,173.7948,173.6088,173.7459,12020.0
2017-07-10 10:20:00,177.45,177.63,177.45,177.63,7500.0,173.7557,173.9319,173.7557,173.9319,7500.0
2017-07-10 10:25:00,177.6,177.75,177.54,177.61,7395.0,173.9025,174.0494,173.8438,173.9123,7395.0
2017-07-10 10:30:00,177.58,177.62,177.5,177.6,7120.0,173.883,173.9221,173.8046,173.9025,7120.0
2017-07-10 10:35:00,177.62,177.63,177.42,177.47,7024.0,173.9221,173.9319,173.7263,173.7752,7024.0
2017-07-10 10:40:00,177.5,177.52,177.26,177.39,10781.0,173.8046,173.8242,173.5696,173.6969,10781.0
2017-07-10 10:45:00,177.33,177.34,177.18,177.33,13512.0,173.6382,173.648,173.4913,173.6382,13512.0
2017-07-10 10:50:00,177.33,177.6,177.32,177.6,10963.0,173.6382,173.9025,173.6284,173.9025,10963.0
2017-07-10 10:55:00,177.59,177.89,177.58,177.86,12070.0,173.8927,174.1865,173.883,174.1571,12070.0
2017-07-10 11:00:00,177.84,177.87,177.64,177.73,6100.0,174.1375,174.1669,173.9417,174.0298,6100.0
2017-07-10 11:05:00,177.73,178.0,177.71,177.96,11328.0,174.0298,174.2942,174.0102,174.255,11328.0
2017-07-10 11:10:00,177.97,178.14,177.9,178.05,24410.0,174.2648,174.4313,174.1963,174.3432,24410.0
2017-07-10 11:15:00,178.05,178.05,177.78,178.01,12168.0,174.3432,174.3432,174.0788,174.304,12168.0
2017-07-10 11:20:00,178.01,178.14,177.89,178.14,8561.0,174.304,174.4313,174.1865,174.4313,8561.0
2017-07-10 11:25:00,178.09,178.13,177.89,178.0,9150.0,174.3823,174.4215,174.1865,174.2942,9150.0
2017-07-10 11:30:00,178.03,178.19,178.03,178.16,7480.0,174.3236,174.4803,174.3236,174.4509,7480.0
2017-07-10 11:35:00,178.18,178.24,178.09,178.18,8560.0,174.4705,174.5292,174.3823,174.4705,8560.0
2017-07-10 11:40:00,178.15,178.23,178.1,178.23,4169.0,174.4411,174.5194,174.3921,174.5194,4169.0
2017-07-10 11:45:00,178.24,178.29,178.06,178.06,6501.0,174.5292,174.5782,174.353,174.353,6501.0
2017-07-10 11:50:00,178.04,178.21,178.04,178.1,8214.0,174.3334,174.4998,174.3334,174.3921,8214.0
2017-07-10 11:55:00,178.11,178.12,177.97,178.04,6465.0,174.4019,174.4117,174.2648,174.3334,6465.0
2017-07-10 12:00:00,178.05,178.06,177.9,177.93,6100.0,174.3432,174.353,174.1963,174.2257,6100.0
2017-07-10 12:05:00,177.92,177.99,177.91,177.93,6662.0,174.2159,174.2844,174.2061,174.2257,6662.0
2017-07-10 12:10:00,177.93,177.99,177.8,177.82,9123.0,174.2257,174.2844,174.0984,174.118,9123.0
2017-07-10 12:15:00,177.78,177.79,177.71,177.71,3321.0,174.0788,174.0886,174.0102,174.0102,3321.0
2017-07-10 12:20:00,177.68,177.79,177.68,177.79,2500.0,173.9809,174.0886,173.9809,174.0886,2500.0
2017-07-10 12:25:00,177.77,177.77,177.58,177.62,4624.0,174.069,174.069,173.883,173.9221,4624.0
2017-07-10 12:30:00,177.63,177.65,177.5,177.53,5250.0,173.9319,173.9515,173.8046,173.834,5250.0
2017-07-10 12:35:00,177.54,177.61,177.54,177.54,3978.0,173.8438,173.9123,173.8438,173.8438,3978.0
2017-07-10 12:40:00,177.57,177.62,177.52,177.55,4800.0,173.8732,173.9221,173.8242,173.8536,4800.0
2017-07-10 12:45:00,177.53,177.61,177.48,177.55,4767.0,173.834,173.9123,173.785,173.8536,4767.0
2017-07-10 12:50:00,177.55,177.56,177.47,177.48,3018.0,173.8536,173.8634,173.7752,173.785,3018.0
2017-07-10 12:55:00,177.47,177.52,177.44,177.45,5662.0,173.7752,173.8242,173.7459,173.7557,5662.0
2017-07-10 13:00:00,177.44,177.47,177.43,177.47,4100.0,173.7459,173.7752,173.7361,173.7752,4100.0
2017-07-10 13:05:00,177.48,177.75,177.48,177.66,6551.0,173.785,174.0494,173.785,173.9613,6551.0
2017-07-10 13:10:00,177.7,177.72,177.66,177.67,2800.0,174.0005,174.02,173.9613,173.9711,2800.0
2017-07-10 13:15:00,177.66,177.72,177.63,177.65,3900.0,173.9613,174.02,173.9319,173.9515,3900.0
2017-07-10 13:20:00,177.66,177.66,177.51,177.6,4470.0,173.9613,173.9613,173.8144,173.9025,4470.0
2017-07-10 13:25:00,177.6,177.7,177.6,177.66,3012.0,173.9025,174.0005,173.9025,173.9613,3012.0
2017-07-10 13:30:00,177.66,177.87,177.65,177.86,8057.0,173.9613,174.1669,173.9515,174.1571,8057.0
2017-07-10 13:35:00,177.82,177.87,177.78,177.86,3918.0,174.118,174.1669,174.0788,174.1571,3918.0
2017-07-10 13:40:00,177.83,177.86,177.79,177.8,5725.0,174.1277,174.1571,174.0886,174.0984,5725.0
2017-07-10 13:45:00,177.8,177.87,177.71,177.85,11887.0,174.0984,174.1669,174.0102,174.1473,11887.0
2017-07-10 13:50:00,177.88,177.88,177.75,177.78,10628.0,174.1767,174.1767,174.0494,174.0788,10628.0
2017-07-10 13:55:00,177.76,177.81,177.62,177.64,15612.0,174.0592,174.1082,173.9221,173.9417,15612.0
2017-07-10 14:00:00,177.64,177.83,177.59,177.8,16959.0,173.9417,174.1277,173.8927,174.0984,16959.0
2017-07-10 14:05:00,177.83,177.83,177.6,177.61,8645.0,174.1277,174.1277,173.9025,173.9123,8645.0
2017-07-10 14:10:00,177.61,177.61,177.39,177.41,10867.0,173.9123,173.9123,173.6969,173.7165,10867.0
2017-07-10 14:15:00,177.42,177.51,177.39,177.51,8929.0,173.7263,173.8144,173.6969,173.8144,8929.0
2017-07-10 14:20:00,177.51,177.69,177.51,177.69,13722.0,173.8144,173.9907,173.8144,173.9907,13722.0
2017-07-10 14:25:00,177.69,177.75,177.62,177.71,18440.0,173.9907,174.0494,173.9221,174.0102,18440.0
2017-07-10 14:30:00,177.66,177.7,177.63,177.63,10366.0,173.9613,174.0005,173.9319,173.9319,10366.0
2017-07-10 14:35:00,177.63,177.65,177.52,177.52,8922.0,173.9319,173.9515,173.8242,173.8242,8922.0
2017-07-10 14:40:00,177.53,177.74,177.53,177.64,8811.0,173.834,174.0396,173.834,173.9417,8811.0
2017-07-10 14:45:00,177.69,177.72,177.63,177.68,5800.0,173.9907,174.02,173.9319,173.9809,5800.0
2017-07-10 14:50:00,177.67,177.75,177.67,177.75,6950.0,173.9711,174.0494,173.9711,174.0494,6950.0
2017-07-10 14:55:00,177.71,177.79,177.66,177.75,6748.0,174.0102,174.0886,173.9613,174.0494,6748.0
2017-07-10 15:00:00,177.76,178.02,177.76,177.93,12200.0,174.0592,174.3138,174.0592,174.2257,12200.0
2017-07-10 15:05:00,177.9,177.91,177.69,177.7,11997.0,174.1963,174.2061,173.9907,174.0005,11997.0
2017-07-10 15:10:00,177.71,177.81,177.69,177.72,8300.0,174.0102,174.1082,173.9907,174.02,8300.0
2017-07-10 15:15:00,177.7,177.72,177.55,177.68,10768.0,174.0005,174.02,173.8536,173.9809,10768.0
2017-07-10 15:20:00,177.64,177.8,177.59,177.8,9701.0,173.9417,174.0984,173.8927,174.0984,9701.0
2017-07-10 15:25:00,177.81,177.99,177.81,177.98,10647.0,174.1082,174.2844,174.1082,174.2746,10647.0
2017-07-10 15:30:00,177.92,177.95,177.84,177.85,10975.0,174.2159,174.2453,174.1375,174.1473,10975.0
2017-07-10 15:35:00,177.86,177.97,177.85,177.93,11509.0,174.1571,174.2648,174.1473,174.2257,11509.0
2017-07-10 15:40:00,177.93,178.04,177.9,177.97,17142.0,174.2257,174.3334,174.1963,174.2648,17142.0
2017-07-10 15:45:00,177.97,178.02,177.89,177.94,28854.0,174.2648,174.3138,174.1865,174.2355,28854.0
2017-07-10 15:50:00,177.93,177.97,177.89,177.9,39249.0,174.2257,174.2648,174.1865,174.1963,39249.0
2017-07-10 15:55:00,177.89,177.93,177.68,177.71,78026.0,174.1865,174.2257,173.9809,174.0102,78026.0
2017-07-11 09:30:00,177.65,177.65,176.88,177.58,17415.0,173.9515,173.9515,173.1975,173.883,17415.0
2017-07-11 09:35:00,177.5,178.2,177.5,178.2,10089.0,173.8046,174.49,173.8046,174.49,10089.0
2017-07-11 09:40:00,178.17,178.33,178.12,178.21,9783.0,174.4607,174.6173,174.4117,174.4998,9783.0
2017-07-11 09:45:00,178.16,178.37,178.11,178.18,15056.0,174.4509,174.6565,174.4019,174.4705,15056.0
2017-07-11 09:50:00,178.18,178.3,177.97,177.97,12503.0,174.4705,174.588,174.2648,174.2648,12503.0
2017-07-11 09:55:00,177.99,177.99,177.86,177.92,8882.0,174.2844,174.2844,174.1571,174.2159,8882.0
2017-07-11 10:00:00,177.93,178.31,177.87,178.31,13637.0,174.2257,174.5978,174.1669,174.5978,13637.0
2017-07-11 10:05:00,178.27,178.58,178.27,178.42,9972.0,174.5586,174.8621,174.5586,174.7055,9972.0
2017-07-11 10:10:00,178.42,178.42,178.16,178.17,6937.0,174.7055,174.7055,174.4509,174.4607,6937.0
2017-07-11 10:15:00,178.14,178.44,178.12,178.36,8458.0,174.4313,174.725,174.4117,174.6467,8458.0
2017-07-11 10:20:00,178.35,178.39,178.14,178.15,11102.0,174.6369,174.6761,174.4313,174.4411,11102.0
2017-07-11 10:25:00,178.15,178.34,178.15,178.33,4135.0,174.4411,174.6271,174.4411,174.6173,4135.0
2017-07-11 10:30:00,178.34,178.41,178.31,178.37,10864.0,174.6271,174.6957,174.5978,174.6565,10864.0
2017-07-11 10:35:00,178.34,178.47,178.31,178.37,12414.0,174.6271,174.7544,174.5978,174.6565,12414.0
2017-07-11 10:40:00,178.38,178.38,178.26,178.35,7250.0,174.6663,174.6663,174.5488,174.6369,7250.0
2017-07-11 10:45:00,178.39,178.47,178.33,178.43,5970.0,174.6761,174.7544,174.6173,174.7153,5970.0
2017-07-11 10:50:00,178.44,178.47,178.24,178.36,16135.0,174.725,174.7544,174.5292,174.6467,16135.0
2017-07-11 10:55:00,178.39,178.39,178.24,178.28,14407.0,174.6761,174.6761,174.5292,174.5684,14407.0
2017-07-11 11:00:00,178.28,178.37,178.25,178.34,15316.0,174.5684,174.6565,174.539,174.6271,15316.0
2017-07-11 11:05:00,178.38,178.38,178.08,178.11,10725.0,174.6663,174.6663,174.3725,174.4019,10725.0
2017-07-11 11:10:00,178.08,178.08,177.88,178.03,6573.0,174.3725,174.3725,174.1767,174.3236,6573.0
2017-07-11 11:15:00,178.02,178.02,177.8,177.82,4900.0,174.3138,174.3138,174.0984,174.118,4900.0
2017-07-11 11:20:00,177.84,177.87,177.48,177.55,12840.0,174.1375,174.1669,173.785,173.8536,12840.0
2017-07-11 11:25:00,177.47,177.47,177.13,177.36,12835.0,173.7752,173.7752,173.4423,173.6675,12835.0
2017-07-11 11:30:00,177.5,177.74,177.42,177.62,9500.0,173.8046,174.0396,173.7263,173.9221,9500.0
2017-07-11 11:35:00,177.64,177.95,177.58,177.86,5067.0,173.9417,174.2453,173.883,174.1571,5067.0
2017-07-11 11:40:00,177.87,177.87,177.72,177.82,7698.0,174.1669,174.1669,174.02,174.118,7698.0
2017-07-11 11:45:00,177.82,177.9,177.71,177.84,8730.0,174.118,174.1963,174.0102,174.1375,8730.0
2017-07-11 11:50:00,177.84,178.06,177.83,178.06,6804.0,174.1375,174.353,174.1277,174.353,6804.0
2017-07-11 11:55:00,178.02,178.04,177.87,177.9,5264.0,174.3138,174.3334,174.1669,174.1963,5264.0
2017-07-11 12:00:00,177.87,177.87,177.49,177.49,8172.0,174.1669,174.1669,173.7948,173.7948,8172.0
2017-07-11 12:05:00,177.52,177.56,177.34,177.36,5706.0,173.8242,173.8634,173.648,173.6675,5706.0
2017-07-11 12:10:00,177.35,177.38,177.33,177.36,2287.0,173.6577,173.6871,173.6382,173.6675,2287.0
2017-07-11 12:15:00,177.31,177.33,177.15,177.2,7991.0,173.6186,173.6382,173.4619,173.5109,7991.0
2017-07-11 12:20:00,177.19,177.29,177.18,177.24,5500.0,173.5011,173.599,173.4913,173.55,5500.0
2017-07-11 12:25:00,177.27,177.27,177.16,177.22,5292.0,173.5794,173.5794,173.4717,173.5304,5292.0
2017-07-11 12:30:00,177.22,177.25,177.17,177.24,9368.0,173.5304,173.5598,173.4815,173.55,9368.0
2017-07-11 12:35:00,177.24,177.27,177.2,177.2,3900.0,173.55,173.5794,173.5109,173.5109,3900.0
2017-07-11 12:40:00,177.22,177.68,177.22,177.63,6245.0,173.5304,173.9809,173.5304,173.9319,6245.0
2017-07-11 12:45:00,177.7,177.84,177.56,177.66,10949.0,174.0005,174.1375,173.8634,173.9613,10949.0
2017-07-11 12:50:00,177.66,177.86,177.65,177.82,12190.0,173.9613,174.1571,173.9515,174.118,12190.0
2017-07-11 12:55:00,177.8,177.82,177.69,177.71,5602.0,174.0984,174.118,173.9907,174.0102,5602.0
2017-07-11 13:00:00,177.7,177.74,177.59,177.61,5400.0,174.0005,174.0396,173.8927,173.9123,5400.0
2017-07-11 13:05:00,177.68,177.68,177.49,177.5,8501.0,173.9809,173.9809,173.7948,173.8046,8501.0
2017-07-11 13:10:00,177.51,177.72,177.41,177.66,12302.0,173.8144,174.02,173.7165,173.9613,12302.0
2017-07-11 13:15:00,177.66,177.75,177.61,177.61,6639.0,173.9613,174.0494,173.9123,173.9123,6639.0
2017-07-11 13:20:00,177.61,177.71,177.53,177.63,8000.0,173.9123,174.0102,173.834,173.9319,8000.0
2017-07-11 13:25:00,177.64,177.71,177.56,177.59,6150.0,173.9417,174.0102,173.8634,173.8927,6150.0
2017-07-11 13:30:00,177.58,177.72,177.58,177.63,3151.0,173.883,174.02,173.883,173.9319,3151.0
2017-07-11 13:35:00,177.61,177.69,177.58,177.69,4595.0,173.9123,173.9907,173.883,173.9907,4595.0
2017-07-11 13:40:00,177.69,177.97,177.69,177.96,3584.0,173.9907,174.2648,173.9907,174.255,3584.0
2017-07-11 13:45:00,177.89,178.03,177.89,177.98,6728.0,174.1865,174.3236,174.1865,174.2746,6728.0
2017-07-11 13:50:00,177.98,178.15,177.97,178.15,5172.0,174.2746,174.4411,174.2648,174.4411,5172.0
2017-07-11 13:55:00,178.12,178.16,178.04,178.04,7658.0,174.4117,174.4509,174.3334,174.3334,7658.0
2017-07-11 14:00:00,178.04,178.17,178.03,178.09,5036.0,174.3334,174.4607,174.3236,174.3823,5036.0
2017-07-11 14:05:00,178.02,178.1,178.0,178.02,7303.0,174.3138,174.3921,174.2942,174.3138,7303.0
2017-07-11 14:10:00,178.05,178.12,178.03,178.12,5319.0,174.3432,174.4117,174.3236,174.4117,5319.0
2017-07-11 14:15:00,178.12,178.16,178.0,178.06,5172.0,174.4117,174.4509,174.2942,174.353,5172.0
2017-07-11 14:20:00,178.06,178.19,178.06,178.16,4160.0,174.353,174.4803,174.353,174.4509,4160.0
2017-07-11 14:25:00,178.16,178.26,178.11,178.25,8200.0,174.4509,174.5488,174.4019,174.539,8200.0
2017-07-11 14:30:00,178.23,178.33,178.16,178.21,5555.0,174.5194,174.6173,174.4509,174.4998,5555.0
2017-07-11 14:35:00,178.2,178.26,178.18,178.26,3572.0,174.49,174.5488,174.4705,174.5488,3572.0
2017-07-11 14:40:00,178.24,178.36,178.2,178.36,7618.0,174.5292,174.6467,174.49,174.6467,7618.0
2017-07-11 14:45:00,178.36,178.39,178.31,178.38,5376.0,174.6467,174.6761,174.5978,174.6663,5376.0
2017-07-11 14:50:00,178.35,178.46,178.34,178.4,11025.0,174.6369,174.7446,174.6271,174.6859,11025.0
2017-07-11 14:55:00,178.43,178.44,178.32,178.34,5276.0,174.7153,174.725,174.6075,174.6271,5276.0
2017-07-11 15:00:00,178.37,178.43,178.34,178.36,14484.0,174.6565,174.7153,174.6271,174.6467,14484.0
2017-07-11 15:05:00,178.33,178.57,178.33,178.54,24409.0,174.6173,174.8523,174.6173,174.823,24409.0
2017-07-11 15:10:00,178.57,178.75,178.57,178.67,22925.0,174.8523,175.0286,174.8523,174.9503,22925.0
2017-07-11 15:15:00,178.67,178.86,178.66,178.84,18144.0,174.9503,175.1363,174.9405,175.1167,18144.0
2017-07-11 15:20:00,178.79,178.91,178.75,178.84,12551.0,175.0678,175.1853,175.0286,175.1167,12551.0
2017-07-11 15:25:00,178.87,178.9,178.78,178.79,21356.0,175.1461,175.1755,175.058,175.0678,21356.0
2017-07-11 15:30:00,178.77,179.09,178.77,178.92,33354.0,175.0482,175.3615,175.0482,175.1951,33354.0
2017-07-11 15:35:00,178.94,178.97,178.81,178.81,27135.0,175.2146,175.244,175.0873,175.0873,27135.0
2017-07-11 15:40:00,178.81,178.84,178.7,178.84,26193.0,175.0873,175.1167,174.9796,175.1167,26193.0
2017-07-11 15:45:00,178.84,178.96,178.74,178.91,59208.0,175.1167,175.2342,175.0188,175.1853,59208.0
2017-07-11 15:50:00,178.91,178.94,178.84,178.91,55374.0,175.1853,175.2146,175.1167,175.1853,55374.0
2017-07-11 15:55:00,178.92,179.14,178.67,178.71,202081.0,175.1951,175.4105,174.9503,174.9894,202081.0
2017-07-12 09:30:00,179.21,179.43,179.06,179.23,23208.0,175.479,175.6944,175.3321,175.4986,23208.0
2017-07-12 09:35:00,179.27,179.85,179.07,179.7,12933.0,175.5378,176.1057,175.3419,175.9588,12933.0
2017-07-12 09:40:00,179.77,180.07,179.76,179.9,13082.0,176.0274,176.3211,176.0176,176.1547,13082.0
2017-07-12 09:45:00,179.88,179.95,179.61,179.82,13524.0,176.1351,176.2036,175.8707,176.0763,13524.0
2017-07-12 09:50:00,179.75,180.17,179.75,180.0,23359.0,176.0078,176.419,176.0078,176.2526,23359.0
2017-07-12 09:55:00,179.99,180.01,179.67,179.74,12999.0,176.2428,176.2624,175.9294,175.998,12999.0
2017-07-12 10:00:00,179.73,179.76,179.44,179.51,11392.0,175.9882,176.0176,175.7042,175.7728,11392.0
2017-07-12 10:05:00,179.53,179.65,179.26,179.26,10506.0,175.7924,175.9099,175.528,175.528,10506.0
2017-07-12 10:10:00,179.24,179.51,179.21,179.51,5836.0,175.5084,175.7728,175.479,175.7728,5836.0
2017-07-12 10:15:00,179.52,179.52,179.36,179.45,4500.0,175.7826,175.7826,175.6259,175.714,4500.0
2017-07-12 10:20:00,179.46,179.79,179.42,179.79,9284.0,175.7238,176.0469,175.6846,176.0469,9284.0
2017-07-12 10:25:00,179.82,179.95,179.72,179.76,5342.0,176.0763,176.2036,175.9784,176.0176,5342.0
2017-07-12 10:30:00,179.8,179.84,179.6,179.66,13098.0,176.0567,176.0959,175.8609,175.9197,13098.0
2017-07-12 10:35:00,179.61,179.65,179.54,179.59,8274.0,175.8707,175.9099,175.8021,175.8511,8274.0
2017-07-12 10:40:00,179.57,179.67,179.47,179.65,35159.0,175.8315,175.9294,175.7336,175.9099,35159.0
2017-07-12 10:45:00,179.64,179.74,179.57,179.6,34505.0,175.9001,175.998,175.8315,175.8609,34505.0
2017-07-12 10:50:00,179.62,179.75,179.61,179.72,4300.0,175.8805,176.0078,175.8707,175.9784,4300.0
2017-07-12 10:55:00,179.73,180.06,179.73,179.88,12071.0,175.9882,176.3113,175.9882,176.1351,12071.0
2017-07-12 11:00:00,179.86,180.21,179.85,180.19,10819.0,176.1155,176.4582,176.1057,176.4386,10819.0
2017-07-12 11:05:00,180.19,180.34,180.16,180.22,17205.0,176.4386,176.5855,176.4092,176.468,17205.0
2017-07-12 11:10:00,180.26,180.26,180.08,180.08,6700.0,176.5072,176.5072,176.3309,176.3309,6700.0
2017-07-12 11:15:00,180.08,180.27,180.08,180.15,6198.0,176.3309,176.517,176.3309,176.3994,6198.0
2017-07-12 11:20:00,180.15,180.23,180.1,180.23,7828.0,176.3994,176.4778,176.3505,176.4778,7828.0
2017-07-12 11:25:00,180.25,180.42,180.23,180.37,8458.0,176.4974,176.6638,176.4778,176.6149,8458.0
2017-07-12 11:30:00,180.36,180.4,180.13,180.13,7338.0,176.6051,176.6442,176.3799,176.3799,7338.0
2017-07-12 11:35:00,180.16,180.18,180.1,180.15,5467.0,176.4092,176.4288,176.3505,176.3994,5467.0
2017-07-12 11:40:00,180.12,180.29,180.1,180.29,7133.0,176.3701,176.5365,176.3505,176.5365,7133.0
2017-07-12 11:45:00,180.3,180.37,180.26,180.33,6455.0,176.5463,176.6149,176.5072,176.5757,6455.0
2017-07-12 11:50:00,180.35,180.35,180.14,180.15,9370.0,176.5953,176.5953,176.3897,176.3994,9370.0
2017-07-12 11:55:00,180.13,180.25,180.13,180.19,12437.0,176.3799,176.4974,176.3799,176.4386,12437.0
2017-07-12 12:00:00,180.2,180.24,180.11,180.17,8243.0,176.4484,176.4876,176.3603,176.419,8243.0
2017-07-12 12:05:00,180.15,180.27,180.15,180.23,8741.0,176.3994,176.517,176.3994,176.4778,8741.0
2017-07-12 12:10:00,180.24,180.24,180.05,180.13,29898.0,176.4876,176.4876,176.3015,176.3799,29898.0
2017-07-12 12:15:00,180.1,180.15,179.97,180.05,7201.0,176.3505,176.3994,176.2232,176.3015,7201.0
2017-07-12 12:20:00,180.06,180.1,180.02,180.05,5322.0,176.3113,176.3505,176.2722,176.3015,5322.0
2017-07-12 12:25:00,180.07,180.16,180.06,180.16,2486.0,176.3211,176.4092,176.3113,176.4092,2486.0
2017-07-12 12:30:00,180.22,180.25,180.15,180.23,12421.0,176.468,176.4974,176.3994,176.4778,12421.0
2017-07-12 12:35:00,180.24,180.31,180.24,180.31,8079.0,176.4876,176.5561,176.4876,176.5561,8079.0
2017-07-12 12:40:00,180.28,180.28,180.22,180.27,2900.0,176.5267,176.5267,176.468,176.517,2900.0
2017-07-12 12:45:00,180.29,180.31,180.09,180.13,7037.0,176.5365,176.5561,176.3407,176.3799,7037.0
2017-07-12 12:50:00,180.17,180.23,180.11,180.13,5171.0,176.419,176.4778,176.3603,176.3799,5171.0
2017-07-12 12:55:00,180.15,180.24,180.14,180.23,9984.0,176.3994,176.4876,176.3897,176.4778,9984.0
2017-07-12 13:00:00,180.24,180.35,180.21,180.35,7858.0,176.4876,176.5953,176.4582,176.5953,7858.0
2017-07-12 13:05:00,180.32,180.32,180.16,180.2,8040.0,176.5659,176.5659,176.4092,176.4484,8040.0
2017-07-12 13:10:00,180.19,180.29,180.17,180.28,8871.0,176.4386,176.5365,176.419,176.5267,8871.0
2017-07-12 13:15:00,180.25,180.3,180.24,180.25,4501.0,176.4974,176.5463,176.4876,176.4974,4501.0
2017-07-12 13:20:00,180.28,180.31,180.09,180.26,12497.0,176.5267,176.5561,176.3407,176.5072,12497.0
2017-07-12 13:25:00,180.25,180.36,180.2,180.28,6302.0,176.4974,176.6051,176.4484,176.5267,6302.0
2017-07-12 13:30:00,180.35,180.35,180.3,180.31,4200.0,176.5953,176.5953,176.5463,176.5561,4200.0
2017-07-12 13:35:00,180.32,180.4,180.29,180.39,5782.0,176.5659,176.6442,176.5365,176.6345,5782.0
2017-07-12 13:40:00,180.37,180.48,180.37,180.37,14158.0,176.6149,176.7226,176.6149,176.6149,14158.0
2017-07-12 13:45:00,180.37,180.45,180.31,180.36,6298.0,176.6149,176.6932,176.5561,176.6051,6298.0
2017-07-12 13:50:00,180.33,180.38,180.25,180.33,6760.0,176.5757,176.6247,176.4974,176.5757,6760.0
2017-07-12 13:55:00,180.29,180.32,180.24,180.32,4035.0,176.5365,176.5659,176.4876,176.5659,4035.0
2017-07-12 14:00:00,180.32,180.34,180.24,180.34,3360.0,176.5659,176.5855,176.4876,176.5855,3360.0
2017-07-12 14:05:00,180.38,180.4,180.32,180.32,5730.0,176.6247,176.6442,176.5659,176.5659,5730.0
2017-07-12 14:10:00,180.34,180.41,180.34,180.41,2646.0,176.5855,176.654,176.5855,176.654,2646.0
2017-07-12 14:15:00,180.41,180.5,180.41,180.47,7254.0,176.654,176.7422,176.654,176.7128,7254.0
2017-07-12 14:20:00,180.45,180.51,180.44,180.45,6904.0,176.6932,176.752,176.6834,176.6932,6904.0
2017-07-12 14:25:00,180.46,180.51,180.44,180.48,4919.0,176.703,176.752,176.6834,176.7226,4919.0
2017-07-12 14:30:00,180.48,180.51,180.42,180.5,2610.0,176.7226,176.752,176.6638,176.7422,2610.0
2017-07-12 14:35:00,180.5,180.54,180.43,180.47,12743.0,176.7422,176.7813,176.6736,176.7128,12743.0
2017-07-12 14:40:00,180.47,180.48,180.36,180.36,7584.0,176.7128,176.7226,176.6051,176.6051,7584.0
2017-07-12 14:45:00,180.32,180.38,180.25,180.25,6022.0,176.5659,176.6247,176.4974,176.4974,6022.0
2017-07-12 14:50:00,180.27,180.34,180.26,180.33,4522.0,176.517,176.5855,176.5072,176.5757,4522.0
2017-07-12 14:55:00,180.34,180.43,180.33,180.37,6883.0,176.5855,176.6736,176.5757,176.6149,6883.0
2017-07-12 15:00:00,180.39,180.57,180.37,180.57,7316.0,176.6345,176.8107,176.6149,176.8107,7316.0
2017-07-12 15:05:00,180.6,180.68,180.57,180.65,11709.0,176.8401,176.9184,176.8107,176.889,11709.0
2017-07-12 15:10:00,180.65,180.72,180.6,180.71,4795.0,176.889,176.9576,176.8401,176.9478,4795.0
2017-07-12 15:15:00,180.72,180.72,180.51,180.52,10616.0,176.9576,176.9576,176.752,176.7617,10616.0
2017-07-12 15:20:00,180.5,180.6,180.49,180.56,10042.0,176.7422,176.8401,176.7324,176.8009,10042.0
2017-07-12 15:25:00,180.56,180.62,180.49,180.52,12876.0,176.8009,176.8597,176.7324,176.7617,12876.0
2017-07-12 15:30:00,180.53,180.56,180.4,180.44,9048.0,176.7715,176.8009,176.6442,176.6834,9048.0
2017-07-12 15:35:00,180.51,180.51,180.32,180.32,13135.0,176.752,176.752,176.5659,176.5659,13135.0
2017-07-12 15:40:00,180.3,180.32,180.19,180.23,12040.0,176.5463,176.5659,176.4386,176.4778,12040.0
2017-07-12 15:45:00,180.22,180.26,180.12,180.22,20944.0,176.468,176.5072,176.3701,176.468,20944.0
2017-07-12 15:50:00,180.21,180.3,180.13,180.22,31538.0,176.4582,176.5463,176.3799,176.468,31538.0
2017-07-12 15:55:00,180.22,180.29,180.1,180.18,46386.0,176.468,176.5365,176.3505,176.4288,46386.0
2017-07-13 09:30:00,180.57,180.7,179.48,180.51,19369.0,176.8107,176.938,175.7434,176.752,19369.0
2017-07-13 09:35:00,180.52,180.52,179.8,179.8,5650.0,176.7617,176.7617,176.0567,176.0567,5650.0
2017-07-13 09:40:00,179.82,180.17,179.58,180.1,13176.0,176.0763,176.419,175.8413,176.3505,13176.0
2017-07-13 09:45:00,180.15,180.36,180.08,180.31,6004.0,176.3994,176.6051,176.3309,176.5561,6004.0
2017-07-13 09:50:00,180.2,180.43,180.06,180.06,7043.0,176.4484,176.6736,176.3113,176.3113,7043.0
2017-07-13 09:55:00,180.09,180.09,179.82,179.91,4286.0,176.3407,176.3407,176.0763,176.1644,4286.0
2017-07-13 10:00:00,180.01,180.01,179.72,179.91,6997.0,176.2624,176.2624,175.9784,176.1644,6997.0
2017-07-13 10:05:00,179.94,179.94,179.71,179.75,8212.0,176.1938,176.1938,175.9686,176.0078,8212.0
2017-07-13 10:10:00,179.81,179.88,179.54,179.55,15364.0,176.0665,176.1351,175.8021,175.8119,15364.0
2017-07-13 10:15:00,179.6,179.73,179.53,179.55,6064.0,175.8609,175.9882,175.7924,175.8119,6064.0
2017-07-13 10:20:00,179.49,179.7,179.42,179.53,3779.0,175.7532,175.9588,175.6846,175.7924,3779.0
2017-07-13 10:25:00,179.5,179.52,179.31,179.41,10908.0,175.763,175.7826,175.5769,175.6749,10908.0
2017-07-13 10:30:00,179.53,179.81,179.39,179.79,10323.0,175.7924,176.0665,175.6553,176.0469,10323.0
2017-07-13 10:35:00,179.79,179.83,179.56,179.8,14819.0,176.0469,176.0861,175.8217,176.0567,14819.0
2017-07-13 10:40:00,179.78,179.86,179.73,179.78,11646.0,176.0372,176.1155,175.9882,176.0372,11646.0
2017-07-13 10:45:00,179.79,179.83,179.73,179.77,13760.0,176.0469,176.0861,175.9882,176.0274,13760.0
2017-07-13 10:50:00,179.76,179.92,179.75,179.92,6279.0,176.0176,176.1742,176.0078,176.1742,6279.0
2017-07-13 10:55:00,179.93,180.05,179.9,179.94,5166.0,176.184,176.3015,176.1547,176.1938,5166.0
2017-07-13 11:00:00,179.95,180.29,179.94,180.15,7611.0,176.2036,176.5365,176.1938,176.3994,7611.0
2017-07-13 11:05:00,180.17,180.35,180.17,180.35,1500.0,176.419,176.5953,176.419,176.5953,1500.0
2017-07-13 11:10:00,180.35,180.35,180.05,180.09,10954.0,176.5953,176.5953,176.3015,176.3407,10954.0
2017-07-13 11:15:00,180.1,180.16,179.96,179.96,16469.0,176.3505,176.4092,176.2134,176.2134,16469.0
2017-07-13 11:20:00,179.99,180.13,179.94,180.05,9482.0,176.2428,176.3799,176.1938,176.3015,9482.0
2017-07-13 11:25:00,180.09,180.19,180.0,180.12,11571.0,176.3407,176.4386,176.2526,176.3701,11571.0
2017-07-13 11:30:00,180.13,180.22,180.12,180.21,1833.0,176.3799,176.468,176.3701,176.4582,1833.0
2017-07-13 11:35:00,180.23,180.28,180.2,180.28,2027.0,176.4778,176.5267,176.4484,176.5267,2027.0
2017-07-13 11:40:00,180.28,180.29,180.13,180.18,2177.0,176.5267,176.5365,176.3799,176.4288,2177.0
2017-07-13 11:45:00,180.2,180.27,180.18,180.26,3713.0,176.4484,176.517,176.4288,176.5072,3713.0
2017-07-13 11:50:00,180.28,180.35,180.25,180.33,1871.0,176.5267,176.5953,176.4974,176.5757,1871.0
2017-07-13 11:55:00,180.34,180.34,180.17,180.21,1740.0,176.5855,176.5855,176.419,176.4582,1740.0
2017-07-13 12:00:00,180.2,180.2,180.09,180.2,7000.0,176.4484,176.4484,176.3407,176.4484,7000.0
2017-07-13 12:05:00,180.23,180.35,180.23,180.28,1571.0,176.4778,176.5953,176.4778,176.5267,1571.0
2017-07-13 12:10:00,180.29,180.37,180.29,180.3,2007.0,176.5365,176.6149,176.5365,176.5463,2007.0
2017-07-13 12:15:00,180.3,180.4,180.3,180.39,2391.0,176.5463,176.6442,176.5463,176.6345,2391.0
2017-07-13 12:20:00,180.4,180.41,180.27,180.27,4205.0,176.6442,176.654,176.517,176.517,4205.0
2017-07-13 12:25:00,180.29,180.41,180.23,180.28,6548.0,176.5365,176.654,176.4778,176.5267,6548.0
2017-07-13 12:30:00,180.28,180.28,180.16,180.23,2300.0,176.5267,176.5267,176.4092,176.4778,2300.0
2017-07-13 12:35:00,180.23,180.29,180.21,180.21,4160.0,176.4778,176.5365,176.4582,176.4582,4160.0
2017-07-13 12:40:00,180.24,180.24,180.15,180.15,2100.0,176.4876,176.4876,176.3994,176.3994,2100.0
2017-07-13 12:45:00,180.16,180.24,180.13,180.23,3779.0,176.4092,176.4876,176.3799,176.4778,3779.0
2017-07-13 12:50:00,180.22,180.22,180.18,180.2,1122.0,176.468,176.468,176.4288,176.4484,1122.0
2017-07-13 12:55:00,180.17,180.19,180.09,180.12,3400.0,176.419,176.4386,176.3407,176.3701,3400.0
2017-07-13 13:00:00,180.11,180.14,180.06,180.11,4268.0,176.3603,176.3897,176.3113,176.3603,4268.0
2017-07-13 13:05:00,180.12,180.13,179.98,179.99,4524.0,176.3701,176.3799,176.233,176.2428,4524.0
2017-07-13 13:10:00,180.02,180.1,180.02,180.02,3659.0,176.2722,176.3505,176.2722,176.2722,3659.0
2017-07-13 13:15:00,180.02,180.3,180.01,180.28,61715.0,176.2722,176.5463,176.2624,176.5267,61715.0
2017-07-13 13:20:00,180.3,180.3,180.16,180.2,3256.0,176.5463,176.5463,176.4092,176.4484,3256.0
2017-07-13 13:25:00,180.21,180.33,180.21,180.3,4309.0,176.4582,176.5757,176.4582,176.5463,4309.0
2017-07-13 13:30:00,180.27,180.27,180.22,180.23,2400.0,176.517,176.517,176.468,176.4778,2400.0
2017-07-13 13:35:00,180.24,180.25,180.11,180.16,4114.0,176.4876,176.4974,176.3603,176.4092,4114.0
2017-07-13 13:40:00,180.18,180.18,180.02,180.08,2943.0,176.4288,176.4288,176.2722,176.3309,2943.0
2017-07-13 13:45:00,180.09,180.1,179.97,179.97,2584.0,176.3407,176.3505,176.2232,176.2232,2584.0
2017-07-13 13:50:00,179.98,180.08,179.94,179.94,4295.0,176.233,176.3309,176.1938,176.1938,4295.0
2017-07-13 13:55:00,179.93,180.02,179.93,180.02,7200.0,176.184,176.2722,176.184,176.2722,7200.0
2017-07-13 14:00:00,180.02,180.02,179.81,179.85,4498.0,176.2722,176.2722,176.0665,176.1057,4498.0
2017-07-13 14:05:00,179.8,179.8,179.69,179.76,3687.0,176.0567,176.0567,175.949,176.0176,3687.0
2017-07-13 14:10:00,179.78,179.8,179.5,179.6,18896.0,176.0372,176.0567,175.763,175.8609,18896.0
2017-07-13 14:15:00,179.65,179.66,179.48,179.57,33259.0,175.9099,175.9197,175.7434,175.8315,33259.0
2017-07-13 14:20:00,179.6,179.76,179.43,179.76,21289.0,175.8609,176.0176,175.6944,176.0176,21289.0
2017-07-13 14:25:00,179.78,179.82,179.76,179.81,2005.0,176.0372,176.0763,176.0176,176.0665,2005.0
2017-07-13 14:30:00,179.81,179.93,179.81,179.91,5229.0,176.0665,176.184,176.0665,176.1644,5229.0
2017-07-13 14:35:00,179.92,179.96,179.9,179.93,3964.0,176.1742,176.2134,176.1547,176.184,3964.0
2017-07-13 14:40:00,179.94,180.18,179.94,180.0,6405.0,176.1938,176.4288,176.1938,176.2526,6405.0
2017-07-13 14:45:00,180.01,180.21,179.89,180.19,7208.0,176.2624,176.4582,176.1449,176.4386,7208.0
2017-07-13 14:50:00,180.19,180.28,180.13,180.21,9884.0,176.4386,176.5267,176.3799,176.4582,9884.0
2017-07-13 14:55:00,180.16,180.2,180.05,180.12,12061.0,176.4092,176.4484,176.3015,176.3701,12061.0
2017-07-13 15:00:00,180.15,180.22,180.03,180.03,7405.0,176.3994,176.468,176.2819,176.2819,7405.0
2017-07-13 15:05:00,180.08,180.11,179.99,180.06,12159.0,176.3309,176.3603,176.2428,176.3113,12159.0
2017-07-13 15:10:00,180.08,180.13,179.98,180.05,5410.0,176.3309,176.3799,176.233,176.3015,5410.0
2017-07-13 15:15:00,180.08,180.09,179.98,179.99,10442.0,176.3309,176.3407,176.233,176.2428,10442.0
2017-07-13 15:20:00,179.98,180.13,179.95,180.1,4285.0,176.233,176.3799,176.2036,176.3505,4285.0
2017-07-13 15:25:00,180.13,180.2,180.11,180.15,8293.0,176.3799,176.4484,176.3603,176.3994,8293.0
2017-07-13 15:30:00,180.17,180.17,179.98,180.01,9309.0,176.419,176.419,176.233,176.2624,9309.0
2017-07-13 15:35:00,180.01,180.2,180.01,180.13,8395.0,176.2624,176.4484,176.2624,176.3799,8395.0
2017-07-13 15:40:00,180.12,180.29,180.12,180.26,13875.0,176.3701,176.5365,176.3701,176.5072,13875.0
2017-07-13 15:45:00,180.28,180.29,180.22,180.24,14877.0,176.5267,176.5365,176.468,176.4876,14877.0
2017-07-13 15:50:00,180.26,180.26,180.05,180.09,16426.0,176.5072,176.5072,176.3015,176.3407,16426.0
2017-07-13 15:55:00,180.11,180.17,179.98,180.04,35817.0,176.3603,176.419,176.233,176.2917,35817.0
2017-07-14 09:30:00,179.86,180.0,179.37,179.57,29179.0,176.1155,176.2526,175.6357,175.8315,29179.0
2017-07-14 09:35:00,179.49,180.0,179.49,179.97,25850.0,175.7532,176.2526,175.7532,176.2232,25850.0
2017-07-14 09:40:00,179.91,180.0,179.8,179.91,7650.0,176.1644,176.2526,176.0567,176.1644,7650.0
2017-07-14 09:45:00,179.97,180.0,179.81,179.87,15698.0,176.2232,176.2526,176.0665,176.1253,15698.0
2017-07-14 09:50:00,179.84,180.11,179.84,180.11,15576.0,176.0959,176.3603,176.0959,176.3603,15576.0
2017-07-14 09:55:00,180.11,180.39,180.11,180.27,5858.0,176.3603,176.6345,176.3603,176.517,5858.0
2017-07-14 10:00:00,180.21,180.21,179.92,180.15,8226.0,176.4582,176.4582,176.1742,176.3994,8226.0
2017-07-14 10:05:00,180.2,180.2,180.0,180.15,4692.0,176.4484,176.4484,176.2526,176.3994,4692.0
2017-07-14 10:10:00,180.18,180.45,180.18,180.45,2608.0,176.4288,176.6932,176.4288,176.6932,2608.0
2017-07-14 10:15:00,180.44,180.61,180.22,180.28,12782.0,176.6834,176.8499,176.468,176.5267,12782.0
2017-07-14 10:20:00,180.28,180.28,180.11,180.19,3662.0,176.5267,176.5267,176.3603,176.4386,3662.0
2017-07-14 10:25:00,180.19,180.25,179.95,180.0,11916.0,176.4386,176.4974,176.2036,176.2526,11916.0
2017-07-14 10:30:00,179.98,180.25,179.98,180.24,4755.0,176.233,176.4974,176.233,176.4876,4755.0
2017-07-14 10:35:00,180.22,180.24,180.03,180.09,11172.0,176.468,176.4876,176.2819,176.3407,11172.0
2017-07-14 10:40:00,180.03,180.04,179.93,179.97,6146.0,176.2819,176.2917,176.184,176.2232,6146.0
2017-07-14 10:45:00,180.02,180.29,180.02,180.29,5104.0,176.2722,176.5365,176.2722,176.5365,5104.0
2017-07-14 10:50:00,180.24,180.34,180.19,180.34,6003.0,176.4876,176.5855,176.4386,176.5855,6003.0
2017-07-14 10:55:00,180.35,180.54,180.33,180.38,3401.0,176.5953,176.7813,176.5757,176.6247,3401.0
2017-07-14 11:00:00,180.35,180.35,180.17,180.25,3943.0,176.5953,176.5953,176.419,176.4974,3943.0
2017-07-14 11:05:00,180.28,180.42,180.23,180.39,5786.0,176.5267,176.6638,176.4778,176.6345,5786.0
2017-07-14 11:10:00,180.41,180.54,180.21,180.29,4831.0,176.654,176.7813,176.4582,176.5365,4831.0
2017-07-14 11:15:00,180.29,180.29,180.04,180.06,5016.0,176.5365,176.5365,176.2917,176.3113,5016.0
2017-07-14 11:20:00,180.08,180.16,180.06,180.08,3005.0,176.3309,176.4092,176.3113,176.3309,3005.0
2017-07-14 11:25:00,180.12,180.16,180.08,180.16,4103.0,176.3701,176.4092,176.3309,176.4092,4103.0
2017-07-14 11:30:00,180.13,180.13,179.95,180.03,12751.0,176.3799,176.3799,176.2036,176.2819,12751.0
2017-07-14 11:35:00,180.03,180.22,180.03,180.2,6778.0,176.2819,176.468,176.2819,176.4484,6778.0
2017-07-14 11:40:00,180.25,180.25,180.08,180.12,3701.0,176.4974,176.4974,176.3309,176.3701,3701.0
2017-07-14 11:45:00,180.15,180.21,180.11,180.19,4779.0,176.3994,176.4582,176.3603,176.4386,4779.0
2017-07-14 11:50:00,180.16,180.31,180.16,180.22,3705.0,176.4092,176.5561,176.4092,176.468,3705.0
2017-07-14 11:55:00,180.23,180.26,180.14,180.17,5760.0,176.4778,176.5072,176.3897,176.419,5760.0
2017-07-14 12:00:00,180.17,180.17,179.98,179.98,2424.0,176.419,176.419,176.233,176.233,2424.0
2017-07-14 12:05:00,180.02,180.05,179.98,180.04,2900.0,176.2722,176.3015,176.233,176.2917,2900.0
2017-07-14 12:10:00,180.07,180.12,180.05,180.08,1120.0,176.3211,176.3701,176.3015,176.3309,1120.0
2017-07-14 12:15:00,180.12,180.13,179.98,179.99,4250.0,176.3701,176.3799,176.233,176.2428,4250.0
2017-07-14 12:20:00,180.03,180.06,179.99,180.02,1000.0,176.2819,176.3113,176.2428,176.2722,1000.0
2017-07-14 12:25:00,179.99,180.26,179.99,180.24,1400.0,176.2428,176.5072,176.2428,176.4876,1400.0
2017-07-14 12:30:00,180.22,180.28,180.2,180.28,1000.0,176.468,176.5267,176.4484,176.5267,1000.0
2017-07-14 12:35:00,180.23,180.32,180.2,180.32,2720.0,176.4778,176.5659,176.4484,176.5659,2720.0
2017-07-14 12:40:00,180.34,180.35,180.26,180.26,2900.0,176.5855,176.5953,176.5072,176.5072,2900.0
2017-07-14 12:45:00,180.28,180.35,180.25,180.28,4986.0,176.5267,176.5953,176.4974,176.5267,4986.0
2017-07-14 12:50:00,180.27,180.45,180.24,180.44,6824.0,176.517,176.6932,176.4876,176.6834,6824.0
2017-07-14 12:55:00,180.48,180.51,180.4,180.51,1800.0,176.7226,176.752,176.6442,176.752,1800.0
2017-07-14 13:00:00,180.48,180.63,180.48,180.63,8159.0,176.7226,176.8695,176.7226,176.8695,8159.0
2017-07-14 13:05:00,180.59,180.62,180.57,180.59,3792.0,176.8303,176.8597,176.8107,176.8303,3792.0
2017-07-14 13:10:00,180.63,180.69,180.63,180.68,3700.0,176.8695,176.9282,176.8695,176.9184,3700.0
2017-07-14 13:15:00,180.63,180.74,180.63,180.69,4689.0,176.8695,176.9772,176.8695,176.9282,4689.0
2017-07-14 13:20:00,180.7,180.82,180.7,180.82,2600.0,176.938,177.0555,176.938,177.0555,2600.0
2017-07-14 13:25:00,180.83,180.88,180.8,180.88,3150.0,177.0653,177.1143,177.0359,177.1143,3150.0
2017-07-14 13:30:00,180.88,180.92,180.77,180.9,11714.0,177.1143,177.1534,177.0065,177.1338,11714.0
2017-07-14 13:35:00,180.91,180.94,180.86,180.87,3130.0,177.1436,177.173,177.0947,177.1045,3130.0
2017-07-14 13:40:00,180.88,180.95,180.87,180.92,2800.0,177.1143,177.1828,177.1045,177.1534,2800.0
2017-07-14 13:45:00,180.88,180.92,180.81,180.92,2950.0,177.1143,177.1534,177.0457,177.1534,2950.0
2017-07-14 13:50:00,180.95,180.98,180.87,180.89,4557.0,177.1828,177.2122,177.1045,177.124,4557.0
2017-07-14 13:55:00,180.93,180.98,180.92,180.98,1634.0,177.1632,177.2122,177.1534,177.2122,1634.0
2017-07-14 14:00:00,180.98,180.98,180.87,180.9,4968.0,177.2122,177.2122,177.1045,177.1338,4968.0
2017-07-14 14:05:00,180.92,180.99,180.89,180.92,6129.0,177.1534,177.222,177.124,177.1534,6129.0
2017-07-14 14:10:00,180.93,180.99,180.9,180.99,4866.0,177.1632,177.222,177.1338,177.222,4866.0
2017-07-14 14:15:00,180.95,181.05,180.95,181.05,4383.0,177.1828,177.2807,177.1828,177.2807,4383.0
2017-07-14 14:20:00,181.04,181.07,180.92,180.92,4180.0,177.2709,177.3003,177.1534,177.1534,4180.0
2017-07-14 14:25:00,180.92,180.96,180.91,180.95,2847.0,177.1534,177.1926,177.1436,177.1828,2847.0
2017-07-14 14:30:00,180.93,180.97,180.92,180.96,3800.0,177.1632,177.2024,177.1534,177.1926,3800.0
2017-07-14 14:35:00,180.95,181.07,180.94,181.03,8399.0,177.1828,177.3003,177.173,177.2611,8399.0
2017-07-14 14:40:00,181.02,181.07,180.97,181.07,6700.0,177.2513,177.3003,177.2024,177.3003,6700.0
2017-07-14 14:45:00,181.05,181.1,181.02,181.06,4400.0,177.2807,177.3297,177.2513,177.2905,4400.0
2017-07-14 14:50:00,181.07,181.1,181.01,181.08,3227.0,177.3003,177.3297,177.2415,177.3101,3227.0
2017-07-14 14:55:00,181.09,181.14,181.07,181.14,3186.0,177.3199,177.3688,177.3003,177.3688,3186.0
2017-07-14 15:00:00,181.14,181.18,181.01,181.05,7521.0,177.3688,177.408,177.2415,177.2807,7521.0
2017-07-14 15:05:00,181.05,181.07,180.99,181.03,6085.0,177.2807,177.3003,177.222,177.2611,6085.0
2017-07-14 15:10:00,181.03,181.04,180.97,180.99,14433.0,177.2611,177.2709,177.2024,177.222,14433.0
2017-07-14 15:15:00,181.01,181.01,180.93,181.01,7250.0,177.2415,177.2415,177.1632,177.2415,7250.0
2017-07-14 15:20:00,181.02,181.12,181.01,181.12,3700.0,177.2513,177.3493,177.2415,177.3493,3700.0
2017-07-14 15:25:00,181.12,181.19,181.12,181.17,7460.0,177.3493,177.4178,177.3493,177.3982,7460.0
2017-07-14 15:30:00,181.17,181.22,181.15,181.2,7783.0,177.3982,177.4472,177.3786,177.4276,7783.0
2017-07-14 15:35:00,181.2,181.25,181.16,181.18,6195.0,177.4276,177.4765,177.3884,177.408,6195.0
2017-07-14 15:40:00,181.2,181.23,181.15,181.23,13948.0,177.4276,177.457,177.3786,177.457,13948.0
2017-07-14 15:45:00,181.23,181.27,181.18,181.18,32492.0,177.457,177.4961,177.408,177.408,32492.0
2017-07-14 15:50:00,181.19,181.23,181.05,181.05,24959.0,177.4178,177.457,177.2807,177.2807,24959.0
2017-07-14 15:55:00,181.05,181.08,180.75,180.91,80074.0,177.2807,177.3101,176.987,177.1436,80074.0
2017-07-17 09:30:00,181.08,181.09,180.24,181.03,11837.0,177.3101,177.3199,176.4876,177.2611,11837.0
2017-07-17 09:35:00,180.9,181.12,180.79,180.79,5745.0,177.1338,177.3493,177.0261,177.0261,5745.0
2017-07-17 09:40:00,180.63,180.7,180.31,180.63,4911.0,176.8695,176.938,176.5561,176.8695,4911.0
2017-07-17 09:45:00,180.63,180.81,180.48,180.81,17941.0,176.8695,177.0457,176.7226,177.0457,17941.0
2017-07-17 09:50:00,180.92,181.15,180.79,181.04,16688.0,177.1534,177.3786,177.0261,177.2709,16688.0
2017-07-17 09:55:00,181.11,181.31,181.0,181.0,9798.0,177.3395,177.5353,177.2318,177.2318,9798.0
2017-07-17 10:00:00,181.03,181.3,181.0,181.3,8600.0,177.2611,177.5255,177.2318,177.5255,8600.0
2017-07-17 10:05:00,181.31,181.49,181.23,181.46,9529.0,177.5353,177.7116,177.457,177.6822,9529.0
2017-07-17 10:10:00,181.46,181.73,181.45,181.57,8346.0,177.6822,177.9466,177.6724,177.7899,8346.0
2017-07-17 10:15:00,181.54,181.75,181.5,181.5,13603.0,177.7605,177.9661,177.7213,177.7213,13603.0
2017-07-17 10:20:00,181.51,181.86,181.44,181.8,8853.0,177.7311,178.0738,177.6626,178.0151,8853.0
2017-07-17 10:25:00,181.81,182.11,181.81,182.09,18219.0,178.0249,178.3186,178.0249,178.2991,18219.0
2017-07-17 10:30:00,182.1,182.3,182.0,182.05,15152.0,178.3089,178.5047,178.2109,178.2599,15152.0
2017-07-17 10:35:00,182.0,182.07,181.82,182.04,14930.0,178.2109,178.2795,178.0347,178.2501,14930.0
2017-07-17 10:40:00,182.01,182.21,181.91,182.19,8696.0,178.2207,178.4166,178.1228,178.397,8696.0
2017-07-17 10:45:00,182.2,182.23,181.95,182.04,15770.0,178.4068,178.4361,178.162,178.2501,15770.0
2017-07-17 10:50:00,182.07,182.25,182.04,182.09,8601.0,178.2795,178.4557,178.2501,178.2991,8601.0
2017-07-17 10:55:00,182.1,182.32,182.07,182.32,11000.0,178.3089,178.5243,178.2795,178.5243,11000.0
2017-07-17 11:00:00,182.3,182.4,182.26,182.38,15645.0,178.5047,178.6026,178.4655,178.583,15645.0
2017-07-17 11:05:00,182.37,182.37,181.74,181.77,13083.0,178.5732,178.5732,177.9563,177.9857,13083.0
2017-07-17 11:10:00,181.75,182.04,181.75,182.03,5535.0,177.9661,178.2501,177.9661,178.2403,5535.0
2017-07-17 11:15:00,181.98,182.03,181.83,181.85,9160.0,178.1913,178.2403,178.0445,178.0641,9160.0
2017-07-17 11:20:00,181.82,181.86,181.72,181.85,13093.0,178.0347,178.0738,177.9368,178.0641,13093.0
2017-07-17 11:25:00,181.84,181.85,181.58,181.82,30511.0,178.0543,178.0641,177.7997,178.0347,30511.0
2017-07-17 11:30:00,181.82,181.83,181.73,181.82,7315.0,178.0347,178.0445,177.9466,178.0347,7315.0
2017-07-17 11:35:00,181.78,181.81,181.63,181.76,8698.0,177.9955,178.0249,177.8486,177.9759,8698.0
2017-07-17 11:40:00,181.72,181.77,181.66,181.66,6429.0,177.9368,177.9857,177.878,177.878,6429.0
2017-07-17 11:45:00,181.61,181.67,181.56,181.58,15991.0,177.8291,177.8878,177.7801,177.7997,15991.0
2017-07-17 11:50:00,181.61,181.89,181.61,181.85,5935.0,177.8291,178.1032,177.8291,178.0641,5935.0
2017-07-17 11:55:00,181.79,181.79,181.53,181.59,11537.0,178.0053,178.0053,177.7507,177.8095,11537.0
2017-07-17 12:00:00,181.56,181.68,181.54,181.61,8957.0,177.7801,177.8976,177.7605,177.8291,8957.0
2017-07-17 12:05:00,181.62,181.64,181.52,181.52,8529.0,177.8388,177.8584,177.7409,177.7409,8529.0
2017-07-17 12:10:00,181.53,181.54,181.42,181.42,8989.0,177.7507,177.7605,177.643,177.643,8989.0
2017-07-17 12:15:00,181.43,181.43,181.29,181.35,6623.0,177.6528,177.6528,177.5157,177.5745,6623.0
2017-07-17 12:20:00,181.35,181.35,181.18,181.24,10532.0,177.5745,177.5745,177.408,177.4668,10532.0
2017-07-17 12:25:00,181.23,181.23,181.01,181.16,5500.0,177.457,177.457,177.2415,177.3884,5500.0
2017-07-17 12:30:00,181.22,181.24,181.18,181.21,3256.0,177.4472,177.4668,177.408,177.4374,3256.0
2017-07-17 12:35:00,181.2,181.33,181.2,181.25,4168.0,177.4276,177.5549,177.4276,177.4765,4168.0
2017-07-17 12:40:00,181.27,181.42,181.27,181.4,3099.0,177.4961,177.643,177.4961,177.6234,3099.0
2017-07-17 12:45:00,181.39,181.45,181.36,181.44,10768.0,177.6136,177.6724,177.5843,177.6626,10768.0
2017-07-17 12:50:00,181.41,181.53,181.41,181.53,12003.0,177.6332,177.7507,177.6332,177.7507,12003.0
2017-07-17 12:55:00,181.53,181.53,181.37,181.41,3757.0,177.7507,177.7507,177.594,177.6332,3757.0
2017-07-17 13:00:00,181.39,181.48,181.35,181.44,9100.0,177.6136,177.7018,177.5745,177.6626,9100.0
2017-07-17 13:05:00,181.39,181.52,181.36,181.5,6868.0,177.6136,177.7409,177.5843,177.7213,6868.0
2017-07-17 13:10:00,181.5,181.77,181.5,181.72,14771.0,177.7213,177.9857,177.7213,177.9368,14771.0
2017-07-17 13:15:00,181.72,181.78,181.68,181.71,7366.0,177.9368,177.9955,177.8976,177.927,7366.0
2017-07-17 13:20:00,181.73,181.83,181.67,181.81,10988.0,177.9466,178.0445,177.8878,178.0249,10988.0
2017-07-17 13:25:00,181.85,181.96,181.85,181.93,6650.0,178.0641,178.1718,178.0641,178.1424,6650.0
2017-07-17 13:30:00,181.95,182.05,181.76,181.77,9666.0,178.162,178.2599,177.9759,177.9857,9666.0
2017-07-17 13:35:00,181.77,181.83,181.71,181.76,5338.0,177.9857,178.0445,177.927,177.9759,5338.0
2017-07-17 13:40:00,181.74,181.75,181.57,181.75,5288.0,177.9563,177.9661,177.7899,177.9661,5288.0
2017-07-17 13:45:00,181.73,181.73,181.58,181.58,3824.0,177.9466,177.9466,177.7997,177.7997,3824.0
2017-07-17 13:50:00,181.61,181.62,181.44,181.47,6702.0,177.8291,177.8388,177.6626,177.692,6702.0
2017-07-17 13:55:00,181.44,181.62,181.42,181.61,6901.0,177.6626,177.8388,177.643,177.8291,6901.0
2017-07-17 14:00:00,181.58,181.58,181.36,181.36,2350.0,177.7997,177.7997,177.5843,177.5843,2350.0
2017-07-17 14:05:00,181.36,181.47,181.36,181.44,5104.0,177.5843,177.692,177.5843,177.6626,5104.0
2017-07-17 14:10:00,181.41,181.49,181.31,181.49,5839.0,177.6332,177.7116,177.5353,177.7116,5839.0
2017-07-17 14:15:00,181.46,181.46,181.36,181.39,5744.0,177.6822,177.6822,177.5843,177.6136,5744.0
2017-07-17 14:20:00,181.4,181.41,181.34,181.38,6237.0,177.6234,177.6332,177.5647,177.6038,6237.0
2017-07-17 14:25:00,181.36,181.36,181.25,181.31,7567.0,177.5843,177.5843,177.4765,177.5353,7567.0
2017-07-17 14:30:00,181.27,181.28,181.16,181.21,7233.0,177.4961,177.5059,177.3884,177.4374,7233.0
2017-07-17 14:35:00,181.21,181.29,181.18,181.19,7627.0,177.4374,177.5157,177.408,177.4178,7627.0
2017-07-17 14:40:00,181.21,181.39,181.18,181.37,10876.0,177.4374,177.6136,177.408,177.594,10876.0
2017-07-17 14:45:00,181.38,181.4,181.34,181.35,8183.0,177.6038,177.6234,177.5647,177.5745,8183.0
2017-07-17 14:50:00,181.34,181.36,181.23,181.23,10400.0,177.5647,177.5843,177.457,177.457,10400.0
2017-07-17 14:55:00,181.23,181.4,181.21,181.33,11242.0,177.457,177.6234,177.4374,177.5549,11242.0
2017-07-17 15:00:00,181.35,181.38,181.27,181.3,10201.0,177.5745,177.6038,177.4961,177.5255,10201.0
2017-07-17 15:05:00,181.33,181.34,181.27,181.27,10381.0,177.5549,177.5647,177.4961,177.4961,10381.0
2017-07-17 15:10:00,181.25,181.26,181.07,181.08,7844.0,177.4765,177.4863,177.3003,177.3101,7844.0
2017-07-17 15:15:00,181.09,181.11,181.0,181.03,10200.0,177.3199,177.3395,177.2318,177.2611,10200.0
2017-07-17 15:20:00,181.02,181.1,181.02,181.03,8199.0,177.2513,177.3297,177.2513,177.2611,8199.0
2017-07-17 15:25:00,181.03,181.12,181.03,181.12,4620.0,177.2611,177.3493,177.2611,177.3493,4620.0
2017-07-17 15:30:00,181.11,181.11,180.94,181.03,11655.0,177.3395,177.3395,177.173,177.2611,11655.0
2017-07-17 15:35:00,181.03,181.03,180.77,180.81,27009.0,177.2611,177.2611,177.0065,177.0457,27009.0
2017-07-17 15:40:00,180.82,180.96,180.8,180.81,18755.0,177.0555,177.1926,177.0359,177.0457,18755.0
2017-07-17 15:45:00,180.84,181.03,180.82,180.99,16102.0,177.0751,177.2611,177.0555,177.222,16102.0
2017-07-17 15:50:00,180.98,180.99,180.86,180.95,25418.0,177.2122,177.222,177.0947,177.1828,25418.0
2017-07-17 15:55:00,180.95,180.95,180.76,180.8,76016.0,177.1828,177.1828,176.9967,177.0359,76016.0
2017-07-18 09:30:00,180.6,180.6,180.29,180.29,18333.0,176.8401,176.8401,176.5365,176.5365,18333.0
2017-07-18 09:35:00,180.27,180.27,180.02,180.25,15063.0,176.517,176.517,176.2722,176.4974,15063.0
2017-07-18 09:40:00,180.17,180.33,180.11,180.33,4821.0,176.419,176.5757,176.3603,176.5757,4821.0
2017-07-18 09:45:00,180.37,180.67,180.29,180.64,5235.0,176.6149,176.9086,176.5365,176.8792,5235.0
2017-07-18 09:50:00,180.63,180.96,180.63,180.9,10812.0,176.8695,177.1926,176.8695,177.1338,10812.0
2017-07-18 09:55:00,180.86,180.86,180.6,180.6,3258.0,177.0947,177.0947,176.8401,176.8401,3258.0
2017-07-18 10:00:00,180.56,180.61,180.35,180.4,9120.0,176.8009,176.8499,176.5953,176.6442,9120.0
2017-07-18 10:05:00,180.44,180.46,180.28,180.32,4768.0,176.6834,176.703,176.5267,176.5659,4768.0
2017-07-18 10:10:00,180.35,180.77,180.33,180.67,8171.0,176.5953,177.0065,176.5757,176.9086,8171.0
2017-07-18 10:15:00,180.67,180.69,180.4,180.4,4540.0,176.9086,176.9282,176.6442,176.6442,4540.0
2017-07-18 10:20:00,180.39,180.48,180.3,180.41,15478.0,176.6345,176.7226,176.5463,176.654,15478.0
2017-07-18 10:25:00,180.37,180.41,180.24,180.25,5973.0,176.6149,176.654,176.4876,176.4974,5973.0
2017-07-18 10:30:00,180.3,180.32,180.07,180.09,12130.0,176.5463,176.5659,176.3211,176.3407,12130.0
2017-07-18 10:35:00,180.09,180.13,179.93,180.0,34793.0,176.3407,176.3799,176.184,176.2526,34793.0
2017-07-18 10:40:00,179.99,180.0,179.81,179.87,16111.0,176.2428,176.2526,176.0665,176.1253,16111.0
2017-07-18 10:45:00,179.89,180.0,179.84,179.87,10636.0,176.1449,176.2526,176.0959,176.1253,10636.0
2017-07-18 10:50:00,179.84,179.89,179.74,179.84,14967.0,176.0959,176.1449,175.998,176.0959,14967.0
2017-07-18 10:55:00,179.85,180.24,179.85,180.24,11379.0,176.1057,176.4876,176.1057,176.4876,11379.0
2017-07-18 11:00:00,180.21,180.22,180.1,180.12,11403.0,176.4582,176.468,176.3505,176.3701,11403.0
2017-07-18 11:05:00,180.13,180.13,179.93,179.96,8060.0,176.3799,176.3799,176.184,176.2134,8060.0
2017-07-18 11:10:00,179.94,179.97,179.74,179.78,10090.0,176.1938,176.2232,175.998,176.0372,10090.0
2017-07-18 11:15:00,179.76,180.0,179.72,179.98,19937.0,176.0176,176.2526,175.9784,176.233,19937.0
2017-07-18 11:20:00,179.98,180.07,179.74,179.92,13450.0,176.233,176.3211,175.998,176.1742,13450.0
2017-07-18 11:25:00,179.92,180.05,179.9,180.05,22299.0,176.1742,176.3015,176.1547,176.3015,22299.0
2017-07-18 11:30:00,180.05,180.17,180.01,180.09,8136.0,176.3015,176.419,176.2624,176.3407,8136.0
2017-07-18 11:35:00,180.12,180.2,180.08,180.2,8450.0,176.3701,176.4484,176.3309,176.4484,8450.0
2017-07-18 11:40:00,180.21,180.24,180.11,180.17,4900.0,176.4582,176.4876,176.3603,176.419,4900.0
2017-07-18 11:45:00,180.12,180.16,180.1,180.13,8647.0,176.3701,176.4092,176.3505,176.3799,8647.0
2017-07-18 11:50:00,180.15,180.17,180.02,180.04,4387.0,176.3994,176.419,176.2722,176.2917,4387.0
2017-07-18 11:55:00,180.05,180.05,179.89,179.89,7178.0,176.3015,176.3015,176.1449,176.1449,7178.0
2017-07-18 12:00:00,179.91,179.98,179.86,179.87,8764.0,176.1644,176.233,176.1155,176.1253,8764.0
2017-07-18 12:05:00,179.9,179.93,179.8,179.83,11833.0,176.1547,176.184,176.0567,176.0861,11833.0
2017-07-18 12:10:00,179.85,180.0,179.82,179.86,17584.0,176.1057,176.2526,176.0763,176.1155,17584.0
2017-07-18 12:15:00,179.9,179.92,179.77,179.78,7001.0,176.1547,176.1742,176.0274,176.0372,7001.0
2017-07-18 12:20:00,179.79,179.79,179.65,179.76,15026.0,176.0469,176.0469,175.9099,176.0176,15026.0
2017-07-18 12:25:00,179.74,179.76,179.66,179.69,7901.0,175.998,176.0176,175.9197,175.949,7901.0
2017-07-18 12:30:00,179.7,179.8,179.67,179.7,9685.0,175.9588,176.0567,175.9294,175.9588,9685.0
2017-07-18 12:35:00,179.7,179.91,179.69,179.9,13684.0,175.9588,176.1644,175.949,176.1547,13684.0
2017-07-18 12:40:00,179.9,179.94,179.79,179.81,8435.0,176.1547,176.1938,176.0469,176.0665,8435.0
2017-07-18 12:45:00,179.77,179.79,179.69,179.75,9731.0,176.0274,176.0469,175.949,176.0078,9731.0
2017-07-18 12:50:00,179.75,179.86,179.71,179.81,5500.0,176.0078,176.1155,175.9686,176.0665,5500.0
2017-07-18 12:55:00,179.81,179.89,179.76,179.76,5600.0,176.0665,176.1449,176.0176,176.0176,5600.0
2017-07-18 13:00:00,179.76,179.78,179.42,179.5,13675.0,176.0176,176.0372,175.6846,175.763,13675.0
2017-07-18 13:05:00,179.54,179.65,179.52,179.65,4509.0,175.8021,175.9099,175.7826,175.9099,4509.0
2017-07-18 13:10:00,179.61,179.67,179.59,179.62,4900.0,175.8707,175.9294,175.8511,175.8805,4900.0
2017-07-18 13:15:00,179.64,179.64,179.59,179.59,5850.0,175.9001,175.9001,175.8511,175.8511,5850.0
2017-07-18 13:20:00,179.61,179.61,179.49,179.51,10166.0,175.8707,175.8707,175.7532,175.7728,10166.0
2017-07-18 13:25:00,179.46,179.54,179.4,179.43,6188.0,175.7238,175.8021,175.6651,175.6944,6188.0
2017-07-18 13:30:00,179.43,179.43,179.3,179.39,9717.0,175.6944,175.6944,175.5671,175.6553,9717.0
2017-07-18 13:35:00,179.4,179.54,179.4,179.51,15314.0,175.6651,175.8021,175.6651,175.7728,15314.0
2017-07-18 13:40:00,179.5,179.59,179.46,179.47,9321.0,175.763,175.8511,175.7238,175.7336,9321.0
2017-07-18 13:45:00,179.47,179.48,179.35,179.36,9776.0,175.7336,175.7434,175.6161,175.6259,9776.0
2017-07-18 13:50:00,179.35,179.43,179.34,179.42,9150.0,175.6161,175.6944,175.6063,175.6846,9150.0
2017-07-18 13:55:00,179.41,179.51,179.41,179.5,17878.0,175.6749,175.7728,175.6749,175.763,17878.0
2017-07-18 14:00:00,179.49,179.54,179.38,179.43,12882.0,175.7532,175.8021,175.6455,175.6944,12882.0
2017-07-18 14:05:00,179.42,179.45,179.13,179.13,12269.0,175.6846,175.714,175.4007,175.4007,12269.0
2017-07-18 14:10:00,179.15,179.26,179.11,179.16,10557.0,175.4203,175.528,175.3811,175.4301,10557.0
2017-07-18 14:15:00,179.19,179.2,179.04,179.06,10480.0,175.4594,175.4692,175.3126,175.3321,10480.0
2017-07-18 14:20:00,179.07,179.07,178.94,178.98,14041.0,175.3419,175.3419,175.2146,175.2538,14041.0
2017-07-18 14:25:00,178.97,179.01,178.91,178.93,7339.0,175.244,175.2832,175.1853,175.2048,7339.0
2017-07-18 14:30:00,178.97,179.0,178.92,178.99,29099.0,175.244,175.2734,175.1951,175.2636,29099.0
2017-07-18 14:35:00,179.0,179.18,178.95,179.0,33751.0,175.2734,175.4496,175.2244,175.2734,33751.0
2017-07-18 14:40:00,178.99,179.15,178.95,179.1,10462.0,175.2636,175.4203,175.2244,175.3713,10462.0
2017-07-18 14:45:00,179.07,179.13,178.99,179.11,15997.0,175.3419,175.4007,175.2636,175.3811,15997.0
2017-07-18 14:50:00,179.11,179.11,178.99,178.99,10491.0,175.3811,175.3811,175.2636,175.2636,10491.0
2017-07-18 14:55:00,179.0,179.02,178.9,178.98,12532.0,175.2734,175.293,175.1755,175.2538,12532.0
2017-07-18 15:00:00,179.01,179.01,178.88,178.92,11441.0,175.2832,175.2832,175.1559,175.1951,11441.0
2017-07-18 15:05:00,178.95,179.06,178.9,178.98,15082.0,175.2244,175.3321,175.1755,175.2538,15082.0
2017-07-18 15:10:00,178.99,179.02,178.94,178.96,19464.0,175.2636,175.293,175.2146,175.2342,19464.0
2017-07-18 15:15:00,178.98,178.99,178.93,178.99,12303.0,175.2538,175.2636,175.2048,175.2636,12303.0
2017-07-18 15:20:00,178.97,178.99,178.94,178.96,11937.0,175.244,175.2636,175.2146,175.2342,11937.0
2017-07-18 15:25:00,178.95,179.02,178.85,179.0,13032.0,175.2244,175.293,175.1265,175.2734,13032.0
2017-07-18 15:30:00,179.01,179.01,178.94,178.98,13539.0,175.2832,175.2832,175.2146,175.2538,13539.0
2017-07-18 15:35:00,178.98,179.19,178.97,179.15,34835.0,175.2538,175.4594,175.244,175.4203,34835.0
2017-07-18 15:40:00,179.16,179.29,179.08,179.24,28282.0,175.4301,175.5574,175.3517,175.5084,28282.0
2017-07-18 15:45:00,179.26,179.34,179.18,179.22,31064.0,175.528,175.6063,175.4496,175.4888,31064.0
2017-07-18 15:50:00,179.22,179.34,179.22,179.29,28627.0,175.4888,175.6063,175.4888,175.5574,28627.0
2017-07-18 15:55:00,179.29,179.38,179.14,179.31,108226.0,175.5574,175.6455,175.4105,175.5769,108226.0
2017-07-19 09:30:00,180.06,180.64,179.61,179.61,21902.0,176.3113,176.8792,175.8707,175.8707,21902.0
2017-07-19 09:35:00,179.83,180.54,179.83,180.15,7349.0,176.0861,176.7813,176.0861,176.3994,7349.0
2017-07-19 09:40:00,179.94,179.94,179.5,179.62,5210.0,176.1938,176.1938,175.763,175.8805,5210.0
2017-07-19 09:45:00,179.78,179.81,179.56,179.56,5491.0,176.0372,176.0665,175.8217,175.8217,5491.0
2017-07-19 09:50:00,179.67,179.81,179.25,179.4,8143.0,175.9294,176.0665,175.5182,175.6651,8143.0
2017-07-19 09:55:00,179.49,179.54,179.35,179.44,14209.0,175.7532,175.8021,175.6161,175.7042,14209.0
2017-07-19 10:00:00,179.41,179.49,179.26,179.4,15430.0,175.6749,175.7532,175.528,175.6651,15430.0
2017-07-19 10:05:00,179.37,179.54,179.34,179.45,25452.0,175.6357,175.8021,175.6063,175.714,25452.0
2017-07-19 10:10:00,179.5,179.79,179.43,179.79,24607.0,175.763,176.0469,175.6944,176.0469,24607.0
2017-07-19 10:15:00,179.76,179.86,179.5,179.5,8094.0,176.0176,176.1155,175.763,175.763,8094.0
2017-07-19 10:20:00,179.47,179.61,179.47,179.54,6595.0,175.7336,175.8707,175.7336,175.8021,6595.0
2017-07-19 10:25:00,179.5,179.73,179.5,179.67,6270.0,175.763,175.9882,175.763,175.9294,6270.0
2017-07-19 10:30:00,179.72,179.81,179.65,179.8,3120.0,175.9784,176.0665,175.9099,176.0567,3120.0
2017-07-19 10:35:00,179.85,179.89,179.71,179.85,12294.0,176.1057,176.1449,175.9686,176.1057,12294.0
2017-07-19 10:40:00,179.8,179.98,179.78,179.83,15689.0,176.0567,176.233,176.0372,176.0861,15689.0
2017-07-19 10:45:00,179.78,179.83,179.66,179.78,6180.0,176.0372,176.0861,175.9197,176.0372,6180.0
2017-07-19 10:50:00,179.79,179.83,179.77,179.82,1960.0,176.0469,176.0861,176.0274,176.0763,1960.0
2017-07-19 10:55:00,179.82,179.87,179.62,179.62,5160.0,176.0763,176.1253,175.8805,175.8805,5160.0
2017-07-19 11:00:00,179.66,179.78,179.66,179.69,7714.0,175.9197,176.0372,175.9197,175.949,7714.0
2017-07-19 11:05:00,179.69,179.72,179.58,179.61,5803.0,175.949,175.9784,175.8413,175.8707,5803.0
2017-07-19 11:10:00,179.57,179.68,179.56,179.57,5890.0,175.8315,175.9392,175.8217,175.8315,5890.0
2017-07-19 11:15:00,179.57,179.71,179.55,179.67,5326.0,175.8315,175.9686,175.8119,175.9294,5326.0
2017-07-19 11:20:00,179.69,179.82,179.61,179.8,10884.0,175.949,176.0763,175.8707,176.0567,10884.0
2017-07-19 11:25:00,179.84,179.98,179.83,179.9,9408.0,176.0959,176.233,176.0861,176.1547,9408.0
2017-07-19 11:30:00,179.9,179.93,179.85,179.92,10921.0,176.1547,176.184,176.1057,176.1742,10921.0
2017-07-19 11:35:00,179.92,179.92,179.77,179.81,3400.0,176.1742,176.1742,176.0274,176.0665,3400.0
2017-07-19 11:40:00,179.81,179.9,179.74,179.87,8955.0,176.0665,176.1547,175.998,176.1253,8955.0
2017-07-19 11:45:00,179.85,179.9,179.82,179.82,7948.0,176.1057,176.1547,176.0763,176.0763,7948.0
2017-07-19 11:50:00,179.82,179.86,179.6,179.61,8002.0,176.0763,176.1155,175.8609,175.8707,8002.0
2017-07-19 11:55:00,179.62,179.74,179.62,179.7,4010.0,175.8805,175.998,175.8805,175.9588,4010.0
2017-07-19 12:00:00,179.74,179.9,179.74,179.89,4170.0,175.998,176.1547,175.998,176.1449,4170.0
2017-07-19 12:05:00,179.9,179.95,179.82,179.93,7170.0,176.1547,176.2036,176.0763,176.184,7170.0
2017-07-19 12:10:00,179.93,179.94,179.85,179.86,5220.0,176.184,176.1938,176.1057,176.1155,5220.0
2017-07-19 12:15:00,179.85,179.92,179.81,179.84,6133.0,176.1057,176.1742,176.0665,176.0959,6133.0
2017-07-19 12:20:00,179.83,179.9,179.82,179.87,3831.0,176.0861,176.1547,176.0763,176.1253,3831.0
2017-07-19 12:25:00,179.87,179.88,179.77,179.85,3728.0,176.1253,176.1351,176.0274,176.1057,3728.0
2017-07-19 12:30:00,179.82,179.9,179.82,179.83,5620.0,176.0763,176.1547,176.0763,176.0861,5620.0
2017-07-19 12:35:00,179.82,179.89,179.79,179.8,3518.0,176.0763,176.1449,176.0469,176.0567,3518.0
2017-07-19 12:40:00,179.82,179.9,179.76,179.77,4363.0,176.0763,176.1547,176.0176,176.0274,4363.0
2017-07-19 12:45:00,179.77,179.85,179.7,179.85,5410.0,176.0274,176.1057,175.9588,176.1057,5410.0
2017-07-19 12:50:00,179.82,179.82,179.77,179.79,2500.0,176.0763,176.0763,176.0274,176.0469,2500.0
2017-07-19 12:55:00,179.8,179.81,179.74,179.79,2420.0,176.0567,176.0665,175.998,176.0469,2420.0
2017-07-19 13:00:00,179.83,179.92,179.83,179.9,3634.0,176.0861,176.1742,176.0861,176.1547,3634.0
2017-07-19 13:05:00,179.9,179.9,179.83,179.87,3655.0,176.1547,176.1547,176.0861,176.1253,3655.0
2017-07-19 13:10:00,179.9,179.9,179.76,179.83,4918.0,176.1547,176.1547,176.0176,176.0861,4918.0
2017-07-19 13:15:00,179.83,179.96,179.76,179.89,7920.0,176.0861,176.2134,176.0176,176.1449,7920.0
2017-07-19 13:20:00,179.9,179.9,179.84,179.88,3474.0,176.1547,176.1547,176.0959,176.1351,3474.0
2017-07-19 13:25:00,179.9,180.14,179.88,180.13,14286.0,176.1547,176.3897,176.1351,176.3799,14286.0
2017-07-19 13:30:00,180.11,180.17,180.1,180.14,6204.0,176.3603,176.419,176.3505,176.3897,6204.0
2017-07-19 13:35:00,180.14,180.19,180.07,180.07,4606.0,176.3897,176.4386,176.3211,176.3211,4606.0
2017-07-19 13:40:00,180.07,180.07,180.0,180.04,4300.0,176.3211,176.3211,176.2526,176.2917,4300.0
2017-07-19 13:45:00,180.07,180.13,180.02,180.07,12951.0,176.3211,176.3799,176.2722,176.3211,12951.0
2017-07-19 13:50:00,180.09,180.11,179.98,180.01,16737.0,176.3407,176.3603,176.233,176.2624,16737.0
2017-07-19 13:55:00,180.01,180.03,179.96,179.96,8811.0,176.2624,176.2819,176.2134,176.2134,8811.0
2017-07-19 14:00:00,179.97,180.24,179.97,180.15,10550.0,176.2232,176.4876,176.2232,176.3994,10550.0
2017-07-19 14:05:00,180.2,180.24,180.17,180.24,7537.0,176.4484,176.4876,176.419,176.4876,7537.0
2017-07-19 14:10:00,180.22,180.25,180.14,180.17,5346.0,176.468,176.4974,176.3897,176.419,5346.0
2017-07-19 14:15:00,180.18,180.29,180.17,180.27,15966.0,176.4288,176.5365,176.419,176.517,15966.0
2017-07-19 14:20:00,180.28,180.35,180.26,180.33,7144.0,176.5267,176.5953,176.5072,176.5757,7144.0
2017-07-19 14:25:00,180.34,180.35,180.21,180.21,8832.0,176.5855,176.5953,176.4582,176.4582,8832.0
2017-07-19 14:30:00,180.2,180.2,180.1,180.18,7058.0,176.4484,176.4484,176.3505,176.4288,7058.0
2017-07-19 14:35:00,180.15,180.18,180.05,180.18,3400.0,176.3994,176.4288,176.3015,176.4288,3400.0
2017-07-19 14:40:00,180.15,180.27,180.15,180.27,3720.0,176.3994,176.517,176.3994,176.517,3720.0
2017-07-19 14:45:00,180.27,180.34,180.23,180.24,9849.0,176.517,176.5855,176.4778,176.4876,9849.0
2017-07-19 14:50:00,180.25,180.3,180.24,180.29,12371.0,176.4974,176.5463,176.4876,176.5365,12371.0
2017-07-19 14:55:00,180.29,180.29,180.24,180.26,11453.0,176.5365,176.5365,176.4876,176.5072,11453.0
2017-07-19 15:00:00,180.26,180.3,180.25,180.27,6549.0,176.5072,176.5463,176.4974,176.517,6549.0
2017-07-19 15:05:00,180.26,180.29,180.25,180.28,15451.0,176.5072,176.5365,176.4974,176.5267,15451.0
2017-07-19 15:10:00,180.3,180.3,180.22,180.25,9472.0,176.5463,176.5463,176.468,176.4974,9472.0
2017-07-19 15:15:00,180.25,180.26,180.2,180.21,7317.0,176.4974,176.5072,176.4484,176.4582,7317.0
2017-07-19 15:20:00,180.21,180.22,180.13,180.21,6676.0,176.4582,176.468,176.3799,176.4582,6676.0
2017-07-19 15:25:00,180.22,180.22,180.13,180.19,9715.0,176.468,176.468,176.3799,176.4386,9715.0
2017-07-19 15:30:00,180.17,180.19,180.04,180.06,14544.0,176.419,176.4386,176.2917,176.3113,14544.0
2017-07-19 15:35:00,180.02,180.05,179.93,179.96,18915.0,176.2722,176.3015,176.184,176.2134,18915.0
2017-07-19 15:40:00,179.98,179.99,179.9,179.98,21802.0,176.233,176.2428,176.1547,176.233,21802.0
2017-07-19 15:45:00,179.98,180.02,179.92,180.02,11949.0,176.233,176.2722,176.1742,176.2722,11949.0
2017-07-19 15:50:00,180.04,180.08,179.85,179.89,18521.0,176.2917,176.3309,176.1057,176.1449,18521.0
2017-07-19 15:55:00,179.92,180.13,179.91,180.13,44927.0,176.1742,176.3799,176.1644,176.3799,44927.0
2017-07-20 09:30:00,181.11,182.75,181.11,182.65,71237.0,177.3395,178.9453,177.3395,178.8474,71237.0
2017-07-20 09:35:00,182.63,182.77,181.85,182.38,58548.0,178.8278,178.9649,178.0641,178.583,58548.0
2017-07-20 09:40:00,182.32,182.77,182.23,182.37,38291.0,178.5243,178.9649,178.4361,178.5732,38291.0
2017-07-20 09:45:00,182.39,182.43,181.55,181.6,16636.0,178.5928,178.632,177.7703,177.8193,16636.0
2017-07-20 09:50:00,181.63,182.15,181.49,182.11,48469.0,177.8486,178.3578,177.7116,178.3186,48469.0
2017-07-20 09:55:00,182.06,182.08,181.56,181.68,9537.0,178.2697,178.2893,177.7801,177.8976,9537.0
2017-07-20 10:00:00,181.55,181.65,181.39,181.56,4911.0,177.7703,177.8682,177.6136,177.7801,4911.0
2017-07-20 10:05:00,181.56,181.64,181.44,181.44,7573.0,177.7801,177.8584,177.6626,177.6626,7573.0
2017-07-20 10:10:00,181.38,181.5,181.21,181.26,11515.0,177.6038,177.7213,177.4374,177.4863,11515.0
2017-07-20 10:15:00,181.26,181.29,181.14,181.18,6300.0,177.4863,177.5157,177.3688,177.408,6300.0
2017-07-20 10:20:00,181.21,181.49,181.2,181.44,18907.0,177.4374,177.7116,177.4276,177.6626,18907.0
2017-07-20 10:25:00,181.43,181.8,181.42,181.68,12676.0,177.6528,178.0151,177.643,177.8976,12676.0
2017-07-20 10:30:00,181.7,181.73,181.34,181.56,20977.0,177.9172,177.9466,177.5647,177.7801,20977.0
2017-07-20 10:35:00,181.57,181.64,181.49,181.57,4512.0,177.7899,177.8584,177.7116,177.7899,4512.0
2017-07-20 10:40:00,181.6,182.05,181.56,182.0,12382.0,177.8193,178.2599,177.7801,178.2109,12382.0
2017-07-20 10:45:00,181.98,182.2,181.92,182.09,11399.0,178.1913,178.4068,178.1326,178.2991,11399.0
2017-07-20 10:50:00,182.17,182.24,181.99,182.05,9053.0,178.3774,178.4459,178.2011,178.2599,9053.0
2017-07-20 10:55:00,182.04,182.25,181.96,182.0,22194.0,178.2501,178.4557,178.1718,178.2109,22194.0
2017-07-20 11:00:00,181.96,182.05,181.78,181.95,14627.0,178.1718,178.2599,177.9955,178.162,14627.0
2017-07-20 11:05:00,181.94,182.01,181.93,181.94,9596.0,178.1522,178.2207,178.1424,178.1522,9596.0
2017-07-20 11:10:00,181.88,181.88,181.64,181.72,6625.0,178.0934,178.0934,177.8584,177.9368,6625.0
2017-07-20 11:15:00,181.7,181.79,181.49,181.49,5277.0,177.9172,178.0053,177.7116,177.7116,5277.0
2017-07-20 11:20:00,181.45,181.86,181.45,181.53,8913.0,177.6724,178.0738,177.6724,177.7507,8913.0
2017-07-20 11:25:00,181.53,181.6,181.4,181.47,19301.0,177.7507,177.8193,177.6234,177.692,19301.0
2017-07-20 11:30:00,181.4,181.66,181.39,181.61,9971.0,177.6234,177.878,177.6136,177.8291,9971.0
2017-07-20 11:35:00,181.58,181.68,181.5,181.68,2788.0,177.7997,177.8976,177.7213,177.8976,2788.0
2017-07-20 11:40:00,181.68,181.82,181.63,181.75,4979.0,177.8976,178.0347,177.8486,177.9661,4979.0
2017-07-20 11:45:00,181.73,181.99,181.71,181.86,10594.0,177.9466,178.2011,177.927,178.0738,10594.0
2017-07-20 11:50:00,181.85,181.87,181.76,181.76,4487.0,178.0641,178.0836,177.9759,177.9759,4487.0
2017-07-20 11:55:00,181.75,181.8,181.73,181.73,2100.0,177.9661,178.0151,177.9466,177.9466,2100.0
2017-07-20 12:00:00,181.7,181.74,181.62,181.73,4578.0,177.9172,177.9563,177.8388,177.9466,4578.0
2017-07-20 12:05:00,181.69,181.84,181.69,181.77,3101.0,177.9074,178.0543,177.9074,177.9857,3101.0
2017-07-20 12:10:00,181.77,181.9,181.77,181.86,1250.0,177.9857,178.113,177.9857,178.0738,1250.0
2017-07-20 12:15:00,181.89,181.89,181.72,181.72,1768.0,178.1032,178.1032,177.9368,177.9368,1768.0
2017-07-20 12:20:00,181.77,181.85,181.74,181.85,4380.0,177.9857,178.0641,177.9563,178.0641,4380.0
2017-07-20 12:25:00,181.87,181.93,181.84,181.87,8975.0,178.0836,178.1424,178.0543,178.0836,8975.0
2017-07-20 12:30:00,181.85,181.85,181.72,181.82,3740.0,178.0641,178.0641,177.9368,178.0347,3740.0
2017-07-20 12:35:00,181.79,181.86,181.73,181.86,3186.0,178.0053,178.0738,177.9466,178.0738,3186.0
2017-07-20 12:40:00,181.87,181.92,181.84,181.84,1444.0,178.0836,178.1326,178.0543,178.0543,1444.0
2017-07-20 12:45:00,181.87,181.87,181.74,181.78,2797.0,178.0836,178.0836,177.9563,177.9955,2797.0
2017-07-20 12:50:00,181.81,181.84,181.75,181.78,2455.0,178.0249,178.0543,177.9661,177.9955,2455.0
2017-07-20 12:55:00,181.85,182.03,181.85,182.03,2490.0,178.0641,178.2403,178.0641,178.2403,2490.0
2017-07-20 13:00:00,182.03,182.04,181.84,181.9,5302.0,178.2403,178.2501,178.0543,178.113,5302.0
2017-07-20 13:05:00,181.87,181.91,181.81,181.81,10399.0,178.0836,178.1228,178.0249,178.0249,10399.0
2017-07-20 13:10:00,181.79,181.79,181.77,181.77,300.0,178.0053,178.0053,177.9857,177.9857,300.0
2017-07-20 13:15:00,181.83,181.84,181.81,181.84,2069.0,178.0445,178.0543,178.0249,178.0543,2069.0
2017-07-20 13:20:00,181.86,181.89,181.84,181.89,2895.0,178.0738,178.1032,178.0543,178.1032,2895.0
2017-07-20 13:25:00,181.82,181.82,181.75,181.78,3626.0,178.0347,178.0347,177.9661,177.9955,3626.0
2017-07-20 13:30:00,181.81,181.86,181.8,181.8,2298.0,178.0249,178.0738,178.0151,178.0151,2298.0
2017-07-20 13:35:00,181.83,181.86,181.81,181.86,1501.0,178.0445,178.0738,178.0249,178.0738,1501.0
2017-07-20 13:40:00,181.88,181.9,181.82,181.86,2970.0,178.0934,178.113,178.0347,178.0738,2970.0
2017-07-20 13:45:00,181.9,182.05,181.9,181.99,3340.0,178.113,178.2599,178.113,178.2011,3340.0
2017-07-20 13:50:00,181.99,182.04,181.97,182.01,3579.0,178.2011,178.2501,178.1816,178.2207,3579.0
2017-07-20 13:55:00,182.01,182.07,181.99,182.02,4839.0,178.2207,178.2795,178.2011,178.2305,4839.0
2017-07-20 14:00:00,182.02,182.04,181.98,182.0,6288.0,178.2305,178.2501,178.1913,178.2109,6288.0
2017-07-20 14:05:00,182.02,182.02,181.9,181.92,6482.0,178.2305,178.2305,178.113,178.1326,6482.0
2017-07-20 14:10:00,181.9,181.91,181.82,181.82,2330.0,178.113,178.1228,178.0347,178.0347,2330.0
2017-07-20 14:15:00,181.82,181.82,181.69,181.74,7129.0,178.0347,178.0347,177.9074,177.9563,7129.0
2017-07-20 14:20:00,181.74,181.74,181.64,181.64,2445.0,177.9563,177.9563,177.8584,177.8584,2445.0
2017-07-20 14:25:00,181.63,181.72,181.63,181.7,1522.0,177.8486,177.9368,177.8486,177.9172,1522.0
2017-07-20 14:30:00,181.67,181.73,181.64,181.71,4053.0,177.8878,177.9466,177.8584,177.927,4053.0
2017-07-20 14:35:00,181.71,181.76,181.63,181.75,10361.0,177.927,177.9759,177.8486,177.9661,10361.0
2017-07-20 14:40:00,181.76,182.04,181.74,181.92,14977.0,177.9759,178.2501,177.9563,178.1326,14977.0
2017-07-20 14:45:00,181.92,182.01,181.86,182.0,13340.0,178.1326,178.2207,178.0738,178.2109,13340.0
2017-07-20 14:50:00,182.0,182.21,181.99,182.14,29707.0,178.2109,178.4166,178.2011,178.348,29707.0
2017-07-20 14:55:00,182.11,182.15,181.93,181.93,14163.0,178.3186,178.3578,178.1424,178.1424,14163.0
2017-07-20 15:00:00,181.93,181.94,181.84,181.92,8191.0,178.1424,178.1522,178.0543,178.1326,8191.0
2017-07-20 15:05:00,181.91,181.94,181.82,181.85,8977.0,178.1228,178.1522,178.0347,178.0641,8977.0
2017-07-20 15:10:00,181.87,181.96,181.87,181.88,3426.0,178.0836,178.1718,178.0836,178.0934,3426.0
2017-07-20 15:15:00,181.86,181.88,181.76,181.76,7259.0,178.0738,178.0934,177.9759,177.9759,7259.0
2017-07-20 15:20:00,181.74,181.84,181.72,181.77,16878.0,177.9563,178.0543,177.9368,177.9857,16878.0
2017-07-20 15:25:00,181.75,181.78,181.65,181.72,10544.0,177.9661,177.9955,177.8682,177.9368,10544.0
2017-07-20 15:30:00,181.73,181.82,181.65,181.71,9665.0,177.9466,178.0347,177.8682,177.927,9665.0
2017-07-20 15:35:00,181.72,181.76,181.69,181.72,3380.0,177.9368,177.9759,177.9074,177.9368,3380.0
2017-07-20 15:40:00,181.72,181.73,181.63,181.65,13133.0,177.9368,177.9466,177.8486,177.8682,13133.0
2017-07-20 15:45:00,181.65,181.78,181.59,181.76,22369.0,177.8682,177.9955,177.8095,177.9759,22369.0
2017-07-20 15:50:00,181.76,181.77,181.64,181.64,12749.0,177.9759,177.9857,177.8584,177.8584,12749.0
2017-07-20 15:55:00,181.65,181.65,181.5,181.64,43775.0,177.8682,177.8682,177.7213,177.8584,43775.0
2017-07-21 09:30:00,181.29,181.77,181.05,181.31,102274.0,177.5157,177.9857,177.2807,177.5353,102274.0
2017-07-21 09:35:00,181.31,182.03,181.28,182.03,16865.0,177.5353,178.2403,177.5059,178.2403,16865.0
2017-07-21 09:40:00,182.03,182.31,181.89,181.93,4981.0,178.2403,178.5145,178.1032,178.1424,4981.0
2017-07-21 09:45:00,182.06,182.06,181.77,181.81,2307.0,178.2697,178.2697,177.9857,178.0249,2307.0
2017-07-21 09:50:00,181.72,182.04,181.57,182.03,6130.0,177.9368,178.2501,177.7899,178.2403,6130.0
2017-07-21 09:55:00,182.08,182.34,182.05,182.21,11167.0,178.2893,178.5439,178.2599,178.4166,11167.0
2017-07-21 10:00:00,182.1,182.14,181.92,181.98,8244.0,178.3089,178.348,178.1326,178.1913,8244.0
2017-07-21 10:05:00,181.94,182.23,181.89,182.23,11688.0,178.1522,178.4361,178.1032,178.4361,11688.0
2017-07-21 10:10:00,182.28,182.33,182.08,182.33,5514.0,178.4851,178.5341,178.2893,178.5341,5514.0
2017-07-21 10:15:00,182.39,182.59,182.3,182.57,9563.0,178.5928,178.7887,178.5047,178.7691,9563.0
2017-07-21 10:20:00,182.59,182.7,182.5,182.69,9199.0,178.7887,178.8964,178.7005,178.8866,9199.0
2017-07-21 10:25:00,182.62,182.7,182.52,182.59,9303.0,178.818,178.8964,178.7201,178.7887,9303.0
2017-07-21 10:30:00,182.53,182.86,182.52,182.72,9323.0,178.7299,179.053,178.7201,178.9159,9323.0
2017-07-21 10:35:00,182.75,182.79,182.72,182.72,4369.0,178.9453,178.9845,178.9159,178.9159,4369.0
2017-07-21 10:40:00,182.69,182.76,182.66,182.66,5250.0,178.8866,178.9551,178.8572,178.8572,5250.0
2017-07-21 10:45:00,182.68,182.7,182.51,182.56,6491.0,178.8768,178.8964,178.7103,178.7593,6491.0
2017-07-21 10:50:00,182.53,182.68,182.5,182.52,7976.0,178.7299,178.8768,178.7005,178.7201,7976.0
2017-07-21 10:55:00,182.53,182.63,182.49,182.5,11106.0,178.7299,178.8278,178.6907,178.7005,11106.0
2017-07-21 11:00:00,182.51,182.51,182.33,182.33,6150.0,178.7103,178.7103,178.5341,178.5341,6150.0
2017-07-21 11:05:00,182.35,182.35,182.15,182.18,3654.0,178.5536,178.5536,178.3578,178.3872,3654.0
2017-07-21 11:10:00,182.12,182.23,182.12,182.14,3962.0,178.3284,178.4361,178.3284,178.348,3962.0
2017-07-21 11:15:00,182.14,182.26,182.12,182.23,7425.0,178.348,178.4655,178.3284,178.4361,7425.0
2017-07-21 11:20:00,182.2,182.2,182.03,182.03,6220.0,178.4068,178.4068,178.2403,178.2403,6220.0
2017-07-21 11:25:00,182.05,182.05,181.9,182.05,7558.0,178.2599,178.2599,178.113,178.2599,7558.0
2017-07-21 11:30:00,182.06,182.08,181.99,182.03,1450.0,178.2697,178.2893,178.2011,178.2403,1450.0
2017-07-21 11:35:00,182.01,182.3,182.0,182.24,2901.0,178.2207,178.5047,178.2109,178.4459,2901.0
2017-07-21 11:40:00,182.29,182.37,182.27,182.37,1476.0,178.4949,178.5732,178.4753,178.5732,1476.0
2017-07-21 11:45:00,182.32,182.32,182.05,182.07,5304.0,178.5243,178.5243,178.2599,178.2795,5304.0
2017-07-21 11:50:00,182.08,182.27,182.07,182.24,2416.0,178.2893,178.4753,178.2795,178.4459,2416.0
2017-07-21 11:55:00,182.22,182.35,182.22,182.31,1933.0,178.4264,178.5536,178.4264,178.5145,1933.0
2017-07-21 12:00:00,182.34,182.37,182.05,182.05,5595.0,178.5439,178.5732,178.2599,178.2599,5595.0
2017-07-21 12:05:00,182.1,182.11,182.05,182.05,1300.0,178.3089,178.3186,178.2599,178.2599,1300.0
2017-07-21 12:10:00,182.05,182.07,181.84,181.84,5691.0,178.2599,178.2795,178.0543,178.0543,5691.0
2017-07-21 12:15:00,181.88,181.92,181.75,181.81,4280.0,178.0934,178.1326,177.9661,178.0249,4280.0
2017-07-21 12:20:00,181.82,181.83,181.69,181.7,6867.0,178.0347,178.0445,177.9074,177.9172,6867.0
2017-07-21 12:25:00,181.71,181.87,181.7,181.82,3387.0,177.927,178.0836,177.9172,178.0347,3387.0
2017-07-21 12:30:00,181.82,181.98,181.82,181.95,2796.0,178.0347,178.1913,178.0347,178.162,2796.0
2017-07-21 12:35:00,181.96,182.05,181.96,182.05,1900.0,178.1718,178.2599,178.1718,178.2599,1900.0
2017-07-21 12:40:00,182.04,182.15,182.03,182.13,5634.0,178.2501,178.3578,178.2403,178.3382,5634.0
2017-07-21 12:45:00,182.13,182.23,182.13,182.22,1078.0,178.3382,178.4361,178.3382,178.4264,1078.0
2017-07-21 12:50:00,182.23,182.23,182.16,182.16,1114.0,178.4361,178.4361,178.3676,178.3676,1114.0
2017-07-21 12:55:00,182.12,182.15,182.04,182.12,1744.0,178.3284,178.3578,178.2501,178.3284,1744.0
2017-07-21 13:00:00,182.12,182.14,182.07,182.07,2398.0,178.3284,178.348,178.2795,178.2795,2398.0
2017-07-21 13:05:00,182.11,182.16,182.1,182.16,2400.0,178.3186,178.3676,178.3089,178.3676,2400.0
2017-07-21 13:10:00,182.17,182.29,182.14,182.29,2582.0,178.3774,178.4949,178.348,178.4949,2582.0
2017-07-21 13:15:00,182.25,182.31,182.2,182.2,2058.0,178.4557,178.5145,178.4068,178.4068,2058.0
2017-07-21 13:20:00,182.16,182.2,182.09,182.09,500.0,178.3676,178.4068,178.2991,178.2991,500.0
2017-07-21 13:25:00,182.04,182.06,182.0,182.01,2500.0,178.2501,178.2697,178.2109,178.2207,2500.0
2017-07-21 13:30:00,182.01,182.02,181.93,181.93,2300.0,178.2207,178.2305,178.1424,178.1424,2300.0
2017-07-21 13:35:00,181.9,182.01,181.9,181.98,1898.0,178.113,178.2207,178.113,178.1913,1898.0
2017-07-21 13:40:00,182.0,182.1,182.0,182.06,2668.0,178.2109,178.3089,178.2109,178.2697,2668.0
2017-07-21 13:45:00,182.04,182.05,181.98,182.0,2598.0,178.2501,178.2599,178.1913,178.2109,2598.0
2017-07-21 13:50:00,181.99,182.04,181.98,182.04,3506.0,178.2011,178.2501,178.1913,178.2501,3506.0
2017-07-21 13:55:00,182.04,182.04,181.87,181.91,4263.0,178.2501,178.2501,178.0836,178.1228,4263.0
2017-07-21 14:00:00,181.97,182.06,181.93,182.04,4186.0,178.1816,178.2697,178.1424,178.2501,4186.0
2017-07-21 14:05:00,182.01,182.09,181.97,182.03,2925.0,178.2207,178.2991,178.1816,178.2403,2925.0
2017-07-21 14:10:00,182.05,182.08,181.96,182.04,4522.0,178.2599,178.2893,178.1718,178.2501,4522.0
2017-07-21 14:15:00,182.04,182.05,181.92,181.99,3327.0,178.2501,178.2599,178.1326,178.2011,3327.0
2017-07-21 14:20:00,182.02,182.03,181.91,181.99,1947.0,178.2305,178.2403,178.1228,178.2011,1947.0
2017-07-21 14:25:00,181.94,182.05,181.92,182.02,1700.0,178.1522,178.2599,178.1326,178.2305,1700.0
2017-07-21 14:30:00,182.04,182.22,182.02,182.18,9278.0,178.2501,178.4264,178.2305,178.3872,9278.0
2017-07-21 14:35:00,182.15,182.24,182.14,182.24,2900.0,178.3578,178.4459,178.348,178.4459,2900.0
2017-07-21 14:40:00,182.21,182.33,182.16,182.29,3255.0,178.4166,178.5341,178.3676,178.4949,3255.0
2017-07-21 14:45:00,182.25,182.27,182.2,182.21,5902.0,178.4557,178.4753,178.4068,178.4166,5902.0
2017-07-21 14:50:00,182.2,182.26,182.2,182.22,3017.0,178.4068,178.4655,178.4068,178.4264,3017.0
2017-07-21 14:55:00,182.24,182.25,182.21,182.21,2433.0,178.4459,178.4557,178.4166,178.4166,2433.0
2017-07-21 15:00:00,182.19,182.19,182.07,182.1,6924.0,178.397,178.397,178.2795,178.3089,6924.0
2017-07-21 15:05:00,182.09,182.15,181.98,182.05,10926.0,178.2991,178.3578,178.1913,178.2599,10926.0
2017-07-21 15:10:00,182.05,182.06,181.96,181.98,4863.0,178.2599,178.2697,178.1718,178.1913,4863.0
2017-07-21 15:15:00,181.98,182.14,181.98,182.06,7588.0,178.1913,178.348,178.1913,178.2697,7588.0
2017-07-21 15:20:00,182.09,182.14,182.04,182.11,4571.0,178.2991,178.348,178.2501,178.3186,4571.0
2017-07-21 15:25:00,182.11,182.13,182.04,182.12,5306.0,178.3186,178.3382,178.2501,178.3284,5306.0
2017-07-21 15:30:00,182.11,182.12,182.03,182.07,6523.0,178.3186,178.3284,178.2403,178.2795,6523.0
2017-07-21 15:35:00,182.07,182.12,182.06,182.06,7200.0,178.2795,178.3284,178.2697,178.2697,7200.0
2017-07-21 15:40:00,182.06,182.13,182.06,182.09,9627.0,178.2697,178.3382,178.2697,178.2991,9627.0
2017-07-21 15:45:00,182.08,182.15,182.03,182.08,24884.0,178.2893,178.3578,178.2403,178.2893,24884.0
2017-07-21 15:50:00,182.08,182.24,182.08,182.2,25374.0,178.2893,178.4459,178.2893,178.4068,25374.0
2017-07-21 15:55:00,182.2,182.27,182.13,182.21,32131.0,178.4068,178.4753,178.3382,178.4166,32131.0
2017-07-24 09:30:00,182.14,182.87,182.14,182.4,20094.0,178.348,179.0628,178.348,178.6026,20094.0
2017-07-24 09:35:00,182.42,182.44,181.62,181.62,7119.0,178.6222,178.6418,177.8388,177.8388,7119.0
2017-07-24 09:40:00,181.82,182.09,181.82,181.91,4833.0,178.0347,178.2991,178.0347,178.1228,4833.0
2017-07-24 09:45:00,182.03,182.2,181.95,182.08,4561.0,178.2403,178.4068,178.162,178.2893,4561.0
2017-07-24 09:50:00,182.14,182.43,182.09,182.4,4280.0,178.348,178.632,178.2991,178.6026,4280.0
2017-07-24 09:55:00,182.37,182.39,182.16,182.37,6959.0,178.5732,178.5928,178.3676,178.5732,6959.0
2017-07-24 10:00:00,182.33,182.37,182.18,182.18,5433.0,178.5341,178.5732,178.3872,178.3872,5433.0
2017-07-24 10:05:00,182.18,182.24,181.97,181.97,3100.0,178.3872,178.4459,178.1816,178.1816,3100.0
2017-07-24 10:10:00,181.95,182.17,181.94,181.96,5101.0,178.162,178.3774,178.1522,178.1718,5101.0
2017-07-24 10:15:00,181.93,182.01,181.88,182.01,2881.0,178.1424,178.2207,178.0934,178.2207,2881.0
2017-07-24 10:20:00,182.04,182.04,181.87,181.87,1871.0,178.2501,178.2501,178.0836,178.0836,1871.0
2017-07-24 10:25:00,181.9,181.94,181.73,181.78,4400.0,178.113,178.1522,177.9466,177.9955,4400.0
2017-07-24 10:30:00,181.81,181.85,181.72,181.81,7206.0,178.0249,178.0641,177.9368,178.0249,7206.0
2017-07-24 10:35:00,181.79,181.87,181.74,181.86,2800.0,178.0053,178.0836,177.9563,178.0738,2800.0
2017-07-24 10:40:00,181.83,181.9,181.78,181.79,4505.0,178.0445,178.113,177.9955,178.0053,4505.0
2017-07-24 10:45:00,181.73,181.94,181.73,181.94,5416.0,177.9466,178.1522,177.9466,178.1522,5416.0
2017-07-24 10:50:00,181.95,182.14,181.95,181.95,4037.0,178.162,178.348,178.162,178.162,4037.0
2017-07-24 10:55:00,181.91,181.93,181.81,181.88,6657.0,178.1228,178.1424,178.0249,178.0934,6657.0
2017-07-24 11:00:00,181.89,181.89,181.76,181.78,3962.0,178.1032,178.1032,177.9759,177.9955,3962.0
2017-07-24 11:05:00,181.76,181.87,181.69,181.86,2392.0,177.9759,178.0836,177.9074,178.0738,2392.0
2017-07-24 11:10:00,181.82,181.82,181.61,181.71,5135.0,178.0347,178.0347,177.8291,177.927,5135.0
2017-07-24 11:15:00,181.73,181.78,181.67,181.78,2800.0,177.9466,177.9955,177.8878,177.9955,2800.0
2017-07-24 11:20:00,181.77,181.85,181.71,181.85,4950.0,177.9857,178.0641,177.927,178.0641,4950.0
2017-07-24 11:25:00,181.81,181.87,181.76,181.81,4500.0,178.0249,178.0836,177.9759,178.0249,4500.0
2017-07-24 11:30:00,181.82,181.88,181.79,181.85,1300.0,178.0347,178.0934,178.0053,178.0641,1300.0
2017-07-24 11:35:00,181.8,181.88,181.8,181.87,5100.0,178.0151,178.0934,178.0151,178.0836,5100.0
2017-07-24 11:40:00,181.88,182.11,181.88,181.9,3653.0,178.0934,178.3186,178.0934,178.113,3653.0
2017-07-24 11:45:00,181.92,181.96,181.89,181.91,4264.0,178.1326,178.1718,178.1032,178.1228,4264.0
2017-07-24 11:50:00,181.87,181.94,181.86,181.86,3336.0,178.0836,178.1522,178.0738,178.0738,3336.0
2017-07-24 11:55:00,181.83,181.88,181.77,181.84,3279.0,178.0445,178.0934,177.9857,178.0543,3279.0
2017-07-24 12:00:00,181.86,181.87,181.77,181.83,6310.0,178.0738,178.0836,177.9857,178.0445,6310.0
2017-07-24 12:05:00,181.84,181.94,181.84,181.94,2200.0,178.0543,178.1522,178.0543,178.1522,2200.0
2017-07-24 12:10:00,181.95,181.99,181.87,181.99,5265.0,178.162,178.2011,178.0836,178.2011,5265.0
2017-07-24 12:15:00,181.97,182.03,181.93,182.02,1800.0,178.1816,178.2403,178.1424,178.2305,1800.0
2017-07-24 12:20:00,182.0,182.01,181.95,182.0,1300.0,178.2109,178.2207,178.162,178.2109,1300.0
2017-07-24 12:25:00,182.02,182.07,181.98,182.07,3160.0,178.2305,178.2795,178.1913,178.2795,3160.0
2017-07-24 12:30:00,182.07,182.12,182.06,182.06,3007.0,178.2795,178.3284,178.2697,178.2697,3007.0
2017-07-24 12:35:00,182.03,182.08,181.99,182.02,3503.0,178.2403,178.2893,178.2011,178.2305,3503.0
2017-07-24 12:40:00,182.02,182.07,182.01,182.05,6120.0,178.2305,178.2795,178.2207,178.2599,6120.0
2017-07-24 12:45:00,182.09,182.12,181.95,181.99,6900.0,178.2991,178.3284,178.162,178.2011,6900.0
2017-07-24 12:50:00,181.98,182.03,181.98,182.0,4500.0,178.1913,178.2403,178.1913,178.2109,4500.0
2017-07-24 12:55:00,182.02,182.09,182.02,182.09,2400.0,178.2305,178.2991,178.2305,178.2991,2400.0
2017-07-24 13:00:00,182.11,182.13,182.01,182.1,3885.0,178.3186,178.3382,178.2207,178.3089,3885.0
2017-07-24 13:05:00,182.06,182.19,182.06,182.19,6556.0,178.2697,178.397,178.2697,178.397,6556.0
2017-07-24 13:10:00,182.19,182.22,182.12,182.13,2400.0,178.397,178.4264,178.3284,178.3382,2400.0
2017-07-24 13:15:00,182.13,182.19,182.01,182.01,7724.0,178.3382,178.397,178.2207,178.2207,7724.0
2017-07-24 13:20:00,182.06,182.07,181.95,182.06,17300.0,178.2697,178.2795,178.162,178.2697,17300.0
2017-07-24 13:25:00,182.05,182.12,182.04,182.12,2600.0,178.2599,178.3284,178.2501,178.3284,2600.0
2017-07-24 13:30:00,182.11,182.13,182.08,182.08,3607.0,178.3186,178.3382,178.2893,178.2893,3607.0
2017-07-24 13:35:00,182.09,182.14,182.04,182.12,6614.0,178.2991,178.348,178.2501,178.3284,6614.0
2017-07-24 13:40:00,182.12,182.12,182.05,182.09,1200.0,178.3284,178.3284,178.2599,178.2991,1200.0
2017-07-24 13:45:00,182.09,182.1,182.01,182.01,1428.0,178.2991,178.3089,178.2207,178.2207,1428.0
2017-07-24 13:50:00,182.06,182.06,181.93,182.01,7579.0,178.2697,178.2697,178.1424,178.2207,7579.0
2017-07-24 13:55:00,181.99,182.01,181.96,181.99,1626.0,178.2011,178.2207,178.1718,178.2011,1626.0
2017-07-24 14:00:00,181.98,182.0,181.93,182.0,9371.0,178.1913,178.2109,178.1424,178.2109,9371.0
2017-07-24 14:05:00,181.97,182.01,181.94,181.98,5973.0,178.1816,178.2207,178.1522,178.1913,5973.0
2017-07-24 14:10:00,182.01,182.05,181.97,182.05,4776.0,178.2207,178.2599,178.1816,178.2599,4776.0
2017-07-24 14:15:00,182.06,182.06,181.97,182.03,10866.0,178.2697,178.2697,178.1816,178.2403,10866.0
2017-07-24 14:20:00,182.03,182.18,182.01,182.08,2697.0,178.2403,178.3872,178.2207,178.2893,2697.0
2017-07-24 14:25:00,182.11,182.16,182.08,182.11,4103.0,178.3186,178.3676,178.2893,178.3186,4103.0
2017-07-24 14:30:00,182.09,182.1,182.02,182.06,5788.0,178.2991,178.3089,178.2305,178.2697,5788.0
2017-07-24 14:35:00,182.1,182.1,182.02,182.02,2468.0,178.3089,178.3089,178.2305,178.2305,2468.0
2017-07-24 14:40:00,182.01,182.12,182.01,182.12,4800.0,178.2207,178.3284,178.2207,178.3284,4800.0
2017-07-24 14:45:00,182.11,182.14,182.09,182.11,2143.0,178.3186,178.348,178.2991,178.3186,2143.0
2017-07-24 14:50:00,182.08,182.12,182.06,182.07,2460.0,178.2893,178.3284,178.2697,178.2795,2460.0
2017-07-24 14:55:00,182.07,182.09,181.98,182.0,8132.0,178.2795,178.2991,178.1913,178.2109,8132.0
2017-07-24 15:00:00,182.01,182.09,181.99,182.08,5300.0,178.2207,178.2991,178.2011,178.2893,5300.0
2017-07-24 15:05:00,182.07,182.15,182.05,182.15,4120.0,178.2795,178.3578,178.2599,178.3578,4120.0
2017-07-24 15:10:00,182.17,182.24,182.15,182.24,3350.0,178.3774,178.4459,178.3578,178.4459,3350.0
2017-07-24 15:15:00,182.24,182.29,182.2,182.24,6583.0,178.4459,178.4949,178.4068,178.4459,6583.0
2017-07-24 15:20:00,182.24,182.24,182.15,182.19,5390.0,178.4459,178.4459,178.3578,178.397,5390.0
2017-07-24 15:25:00,182.16,182.27,182.16,182.26,4169.0,178.3676,178.4753,178.3676,178.4655,4169.0
2017-07-24 15:30:00,182.25,182.35,182.2,182.32,14212.0,178.4557,178.5536,178.4068,178.5243,14212.0
2017-07-24 15:35:00,182.33,182.38,182.3,182.33,7237.0,178.5341,178.583,178.5047,178.5341,7237.0
2017-07-24 15:40:00,182.33,182.34,182.3,182.3,13982.0,178.5341,178.5439,178.5047,178.5047,13982.0
2017-07-24 15:45:00,182.3,182.31,182.19,182.21,25697.0,178.5047,178.5145,178.397,178.4166,25697.0
2017-07-24 15:50:00,182.19,182.32,182.18,182.28,24106.0,178.397,178.5243,178.3872,178.4851,24106.0
2017-07-24 15:55:00,182.27,182.4,182.17,182.33,85460.0,178.4753,178.6026,178.3774,178.5341,85460.0
2017-07-25 09:30:00,181.77,182.28,180.22,180.22,43220.0,177.9857,178.4851,176.468,176.468,43220.0
2017-07-25 09:35:00,180.22,180.98,180.01,180.83,21304.0,176.468,177.2122,176.2624,177.0653,21304.0
2017-07-25 09:40:00,180.96,181.23,180.66,181.13,17689.0,177.1926,177.457,176.8988,177.359,17689.0
2017-07-25 09:45:00,181.01,181.07,180.56,180.61,11688.0,177.2415,177.3003,176.8009,176.8499,11688.0
2017-07-25 09:50:00,180.58,180.97,180.5,180.83,18346.0,176.8205,177.2024,176.7422,177.0653,18346.0
2017-07-25 09:55:00,180.79,181.41,180.74,181.4,8810.0,177.0261,177.6332,176.9772,177.6234,8810.0
2017-07-25 10:00:00,181.46,181.53,181.33,181.33,11803.0,177.6822,177.7507,177.5549,177.5549,11803.0
2017-07-25 10:05:00,181.33,181.34,180.88,180.88,17367.0,177.5549,177.5647,177.1143,177.1143,17367.0
2017-07-25 10:10:00,180.93,181.05,180.85,181.0,10789.0,177.1632,177.2807,177.0849,177.2318,10789.0
2017-07-25 10:15:00,181.01,181.57,180.95,181.57,15474.0,177.2415,177.7899,177.1828,177.7899,15474.0
2017-07-25 10:20:00,181.56,181.65,181.41,181.45,7790.0,177.7801,177.8682,177.6332,177.6724,7790.0
2017-07-25 10:25:00,181.45,181.6,181.32,181.34,7480.0,177.6724,177.8193,177.5451,177.5647,7480.0
2017-07-25 10:30:00,181.19,181.41,181.09,181.41,9099.0,177.4178,177.6332,177.3199,177.6332,9099.0
2017-07-25 10:35:00,181.45,181.5,181.24,181.36,13121.0,177.6724,177.7213,177.4668,177.5843,13121.0
2017-07-25 10:40:00,181.39,181.59,181.3,181.34,14479.0,177.6136,177.8095,177.5255,177.5647,14479.0
2017-07-25 10:45:00,181.35,181.5,181.23,181.42,10152.0,177.5745,177.7213,177.457,177.643,10152.0
2017-07-25 10:50:00,181.39,181.45,181.18,181.27,7145.0,177.6136,177.6724,177.408,177.4961,7145.0
2017-07-25 10:55:00,181.28,181.32,181.07,181.19,15311.0,177.5059,177.5451,177.3003,177.4178,15311.0
2017-07-25 11:00:00,181.11,181.66,181.06,181.66,29275.0,177.3395,177.878,177.2905,177.878,29275.0
2017-07-25 11:05:00,181.66,181.73,181.56,181.61,19626.0,177.878,177.9466,177.7801,177.8291,19626.0
2017-07-25 11:10:00,181.65,181.7,181.38,181.48,10804.0,177.8682,177.9172,177.6038,177.7018,10804.0
2017-07-25 11:15:00,181.5,181.53,181.35,181.53,8879.0,177.7213,177.7507,177.5745,177.7507,8879.0
2017-07-25 11:20:00,181.51,181.55,181.31,181.33,5900.0,177.7311,177.7703,177.5353,177.5549,5900.0
2017-07-25 11:25:00,181.27,181.4,181.26,181.27,10232.0,177.4961,177.6234,177.4863,177.4961,10232.0
2017-07-25 11:30:00,181.21,181.22,181.01,181.01,3951.0,177.4374,177.4472,177.2415,177.2415,3951.0
2017-07-25 11:35:00,181.04,181.07,180.9,181.03,11700.0,177.2709,177.3003,177.1338,177.2611,11700.0
2017-07-25 11:40:00,181.0,181.05,180.53,180.56,12976.0,177.2318,177.2807,176.7715,176.8009,12976.0
2017-07-25 11:45:00,180.57,180.62,180.36,180.36,12164.0,176.8107,176.8597,176.6051,176.6051,12164.0
2017-07-25 11:50:00,180.44,180.57,180.28,180.39,12849.0,176.6834,176.8107,176.5267,176.6345,12849.0
2017-07-25 11:55:00,180.32,180.53,180.32,180.52,7231.0,176.5659,176.7715,176.5659,176.7617,7231.0
2017-07-25 12:00:00,180.52,180.55,180.34,180.43,4200.0,176.7617,176.7911,176.5855,176.6736,4200.0
2017-07-25 12:05:00,180.48,180.52,180.31,180.37,9528.0,176.7226,176.7617,176.5561,176.6149,9528.0
2017-07-25 12:10:00,180.31,180.36,180.18,180.18,7530.0,176.5561,176.6051,176.4288,176.4288,7530.0
2017-07-25 12:15:00,180.13,180.24,180.11,180.16,9850.0,176.3799,176.4876,176.3603,176.4092,9850.0
2017-07-25 12:20:00,180.15,180.21,180.08,180.2,7537.0,176.3994,176.4582,176.3309,176.4484,7537.0
2017-07-25 12:25:00,180.16,180.28,180.13,180.16,8105.0,176.4092,176.5267,176.3799,176.4092,8105.0
2017-07-25 12:30:00,180.14,180.28,180.08,180.24,8231.0,176.3897,176.5267,176.3309,176.4876,8231.0
2017-07-25 12:35:00,180.22,180.32,180.22,180.28,5604.0,176.468,176.5659,176.468,176.5267,5604.0
2017-07-25 12:40:00,180.28,180.38,180.1,180.12,10537.0,176.5267,176.6247,176.3505,176.3701,10537.0
2017-07-25 12:45:00,180.13,180.15,179.76,179.98,13642.0,176.3799,176.3994,176.0176,176.233,13642.0
2017-07-25 12:50:00,179.98,180.05,179.73,179.9,12586.0,176.233,176.3015,175.9882,176.1547,12586.0
2017-07-25 12:55:00,179.87,180.0,179.81,179.97,11472.0,176.1253,176.2526,176.0665,176.2232,11472.0
2017-07-25 13:00:00,179.99,180.0,179.75,179.95,12282.0,176.2428,176.2526,176.0078,176.2036,12282.0
2017-07-25 13:05:00,179.91,179.96,179.86,179.89,16928.0,176.1644,176.2134,176.1155,176.1449,16928.0
2017-07-25 13:10:00,179.91,179.96,179.86,179.86,7500.0,176.1644,176.2134,176.1155,176.1155,7500.0
2017-07-25 13:15:00,179.9,179.95,179.88,179.89,8500.0,176.1547,176.2036,176.1351,176.1449,8500.0
2017-07-25 13:20:00,179.92,179.92,179.87,179.89,5640.0,176.1742,176.1742,176.1253,176.1449,5640.0
2017-07-25 13:25:00,179.88,179.96,179.87,179.95,6767.0,176.1351,176.2134,176.1253,176.2036,6767.0
2017-07-25 13:30:00,179.94,179.97,179.89,179.94,7461.0,176.1938,176.2232,176.1449,176.1938,7461.0
2017-07-25 13:35:00,179.95,180.05,179.94,180.0,9634.0,176.2036,176.3015,176.1938,176.2526,9634.0
2017-07-25 13:40:00,180.0,180.06,179.98,180.01,6538.0,176.2526,176.3113,176.233,176.2624,6538.0
2017-07-25 13:45:00,180.01,180.02,179.95,179.95,7018.0,176.2624,176.2722,176.2036,176.2036,7018.0
2017-07-25 13:50:00,179.99,180.01,179.9,179.91,6391.0,176.2428,176.2624,176.1547,176.1644,6391.0
2017-07-25 13:55:00,179.91,179.98,179.88,179.98,5412.0,176.1644,176.233,176.1351,176.233,5412.0
2017-07-25 14:00:00,179.98,179.99,179.79,179.81,13863.0,176.233,176.2428,176.0469,176.0665,13863.0
2017-07-25 14:05:00,179.79,179.88,179.78,179.88,9043.0,176.0469,176.1351,176.0372,176.1351,9043.0
2017-07-25 14:10:00,179.89,179.99,179.89,179.91,11508.0,176.1449,176.2428,176.1449,176.1644,11508.0
2017-07-25 14:15:00,179.92,179.95,179.61,179.62,15139.0,176.1742,176.2036,175.8707,175.8805,15139.0
2017-07-25 14:20:00,179.62,179.75,179.5,179.75,21281.0,175.8805,176.0078,175.763,176.0078,21281.0
2017-07-25 14:25:00,179.77,179.98,179.77,179.85,12085.0,176.0274,176.233,176.0274,176.1057,12085.0
2017-07-25 14:30:00,179.8,179.9,179.75,179.84,11957.0,176.0567,176.1547,176.0078,176.0959,11957.0
2017-07-25 14:35:00,179.86,179.89,179.69,179.69,9727.0,176.1155,176.1449,175.949,175.949,9727.0
2017-07-25 14:40:00,179.74,179.8,179.72,179.75,8500.0,175.998,176.0567,175.9784,176.0078,8500.0
2017-07-25 14:45:00,179.74,179.87,179.69,179.87,8480.0,175.998,176.1253,175.949,176.1253,8480.0
2017-07-25 14:50:00,179.87,179.89,179.78,179.85,10100.0,176.1253,176.1449,176.0372,176.1057,10100.0
2017-07-25 14:55:00,179.84,179.88,179.83,179.87,6046.0,176.0959,176.1351,176.0861,176.1253,6046.0
2017-07-25 15:00:00,179.88,180.26,179.88,180.25,10422.0,176.1351,176.5072,176.1351,176.4974,10422.0
2017-07-25 15:05:00,180.26,180.36,180.08,180.2,13278.0,176.5072,176.6051,176.3309,176.4484,13278.0
2017-07-25 15:10:00,180.21,180.22,180.07,180.1,9527.0,176.4582,176.468,176.3211,176.3505,9527.0
2017-07-25 15:15:00,180.11,180.16,180.09,180.1,14751.0,176.3603,176.4092,176.3407,176.3505,14751.0
2017-07-25 15:20:00,180.12,180.19,179.97,180.11,13316.0,176.3701,176.4386,176.2232,176.3603,13316.0
2017-07-25 15:25:00,180.11,180.23,180.11,180.18,14023.0,176.3603,176.4778,176.3603,176.4288,14023.0
2017-07-25 15:30:00,180.2,180.39,180.19,180.36,17549.0,176.4484,176.6345,176.4386,176.6051,17549.0
2017-07-25 15:35:00,180.36,180.36,180.17,180.25,11045.0,176.6051,176.6051,176.419,176.4974,11045.0
2017-07-25 15:40:00,180.25,180.26,179.84,179.85,28188.0,176.4974,176.5072,176.0959,176.1057,28188.0
2017-07-25 15:45:00,179.89,180.27,179.56,180.27,43957.0,176.1449,176.517,175.8217,176.517,43957.0
2017-07-25 15:50:00,180.26,180.32,180.0,180.0,32673.0,176.5072,176.5659,176.2526,176.2526,32673.0
2017-07-25 15:55:00,180.0,180.35,179.98,180.19,56362.0,176.2526,176.5953,176.233,176.4386,56362.0
2017-07-26 09:30:00,175.17,176.0,170.18,172.36,171772.0,171.5231,172.3358,166.637,168.7716,171772.0
2017-07-26 09:35:00,172.36,174.29,172.0,174.09,105676.0,168.7716,170.6614,168.4191,170.4656,105676.0
2017-07-26 09:40:00,174.0,174.93,173.5,173.63,158408.0,170.3775,171.2881,169.8879,170.0152,158408.0
2017-07-26 09:45:00,173.65,174.64,173.62,174.41,75517.0,170.0348,171.0042,170.0054,170.779,75517.0
2017-07-26 09:50:00,174.46,175.06,174.41,174.8,61339.0,170.8279,171.4154,170.779,171.1608,61339.0
2017-07-26 09:55:00,174.8,175.06,174.62,174.84,45847.0,171.1608,171.4154,170.9846,171.2,45847.0
2017-07-26 10:00:00,174.77,175.41,174.74,175.12,41728.0,171.1315,171.7581,171.1021,171.4742,41728.0
2017-07-26 10:05:00,175.04,176.74,174.79,175.01,99076.0,171.3958,173.0604,171.151,171.3665,99076.0
2017-07-26 10:10:00,175.0,175.92,174.97,175.56,77354.0,171.3567,172.2575,171.3273,171.905,77354.0
2017-07-26 10:15:00,175.54,176.55,175.53,176.45,74212.0,171.8854,172.8744,171.8756,172.7765,74212.0
2017-07-26 10:20:00,176.45,176.7,176.11,176.53,83982.0,172.7765,173.0213,172.4436,172.8548,83982.0
2017-07-26 10:25:00,176.6,176.7,175.92,175.95,79013.0,172.9234,173.0213,172.2575,172.2869,79013.0
2017-07-26 10:30:00,175.98,175.99,174.76,174.9,43772.0,172.3163,172.3261,171.1217,171.2587,43772.0
2017-07-26 10:35:00,174.95,175.08,174.65,174.75,60336.0,171.3077,171.435,171.014,171.1119,60336.0
2017-07-26 10:40:00,174.62,174.67,174.09,174.52,38512.0,170.9846,171.0335,170.4656,170.8867,38512.0
2017-07-26 10:45:00,174.51,174.62,174.1,174.29,33166.0,170.8769,170.9846,170.4754,170.6614,33166.0
2017-07-26 10:50:00,174.38,174.44,174.14,174.18,19489.0,170.7496,170.8083,170.5146,170.5537,19489.0
2017-07-26 10:55:00,174.15,174.46,174.09,174.2,48112.0,170.5244,170.8279,170.4656,170.5733,48112.0
2017-07-26 11:00:00,174.22,174.37,174.15,174.18,20930.0,170.5929,170.7398,170.5244,170.5537,20930.0
2017-07-26 11:05:00,174.23,174.24,173.98,174.1,52871.0,170.6027,170.6125,170.3579,170.4754,52871.0
2017-07-26 11:10:00,174.1,174.24,174.01,174.11,54815.0,170.4754,170.6125,170.3873,170.4852,54815.0
2017-07-26 11:15:00,174.06,174.9,174.03,174.79,30805.0,170.4362,171.2587,170.4069,171.151,30805.0
2017-07-26 11:20:00,174.8,174.8,174.25,174.36,22868.0,171.1608,171.1608,170.6223,170.73,22868.0
2017-07-26 11:25:00,174.31,174.61,174.24,174.26,24150.0,170.681,170.9748,170.6125,170.6321,24150.0
2017-07-26 11:30:00,174.33,174.62,174.25,174.55,20768.0,170.7006,170.9846,170.6223,170.916,20768.0
2017-07-26 11:35:00,174.56,174.6,174.36,174.43,18634.0,170.9258,170.965,170.73,170.7985,18634.0
2017-07-26 11:40:00,174.36,174.47,174.18,174.29,15341.0,170.73,170.8377,170.5537,170.6614,15341.0
2017-07-26 11:45:00,174.27,174.34,174.0,174.02,39241.0,170.6419,170.7104,170.3775,170.3971,39241.0
2017-07-26 11:50:00,174.05,174.09,174.0,174.09,41911.0,170.4264,170.4656,170.3775,170.4656,41911.0
2017-07-26 11:55:00,174.05,174.15,173.97,174.15,48772.0,170.4264,170.5244,170.3481,170.5244,48772.0
2017-07-26 12:00:00,174.15,174.2,173.99,174.12,33440.0,170.5244,170.5733,170.3677,170.495,33440.0
2017-07-26 12:05:00,174.09,174.11,173.86,173.86,20869.0,170.4656,170.4852,170.2404,170.2404,20869.0
2017-07-26 12:10:00,173.75,173.82,173.35,173.35,15181.0,170.1327,170.2012,169.741,169.741,15181.0
2017-07-26 12:15:00,173.36,173.42,173.17,173.3,22844.0,169.7508,169.8096,169.5648,169.6921,22844.0
2017-07-26 12:20:00,173.36,173.44,173.21,173.21,9000.0,169.7508,169.8291,169.6039,169.6039,9000.0
2017-07-26 12:25:00,173.23,173.38,173.1,173.1,32053.0,169.6235,169.7704,169.4962,169.4962,32053.0
2017-07-26 12:30:00,173.1,173.1,172.57,172.73,32349.0,169.4962,169.4962,168.9773,169.1339,32349.0
2017-07-26 12:35:00,172.73,173.07,172.62,173.0,31186.0,169.1339,169.4668,169.0262,169.3983,31186.0
2017-07-26 12:40:00,173.03,173.35,173.0,173.35,32502.0,169.4277,169.741,169.3983,169.741,32502.0
2017-07-26 12:45:00,173.28,173.41,173.25,173.38,28050.0,169.6725,169.7998,169.6431,169.7704,28050.0
2017-07-26 12:50:00,173.34,173.37,173.14,173.28,12319.0,169.7312,169.7606,169.5354,169.6725,12319.0
2017-07-26 12:55:00,173.25,173.56,173.22,173.5,16311.0,169.6431,169.9466,169.6137,169.8879,16311.0
2017-07-26 13:00:00,173.51,173.54,173.36,173.38,23561.0,169.8977,169.9271,169.7508,169.7704,23561.0
2017-07-26 13:05:00,173.36,173.62,173.29,173.44,12176.0,169.7508,170.0054,169.6823,169.8291,12176.0
2017-07-26 13:10:00,173.45,173.53,173.41,173.49,14727.0,169.8389,169.9173,169.7998,169.8781,14727.0
2017-07-26 13:15:00,173.48,173.51,173.36,173.39,12938.0,169.8683,169.8977,169.7508,169.7802,12938.0
2017-07-26 13:20:00,173.4,173.47,173.38,173.43,15030.0,169.79,169.8585,169.7704,169.8194,15030.0
2017-07-26 13:25:00,173.39,173.43,173.19,173.19,32038.0,169.7802,169.8194,169.5843,169.5843,32038.0
2017-07-26 13:30:00,173.19,173.35,173.15,173.26,9809.0,169.5843,169.741,169.5452,169.6529,9809.0
2017-07-26 13:35:00,173.26,173.26,173.05,173.08,10149.0,169.6529,169.6529,169.4473,169.4766,10149.0
2017-07-26 13:40:00,173.04,173.09,172.99,173.0,17423.0,169.4375,169.4864,169.3885,169.3983,17423.0
2017-07-26 13:45:00,173.0,173.21,172.95,173.01,23116.0,169.3983,169.6039,169.3493,169.4081,23116.0
2017-07-26 13:50:00,173.01,173.12,172.99,173.06,21078.0,169.4081,169.5158,169.3885,169.4571,21078.0
2017-07-26 13:55:00,173.02,173.11,172.95,173.11,29614.0,169.4179,169.506,169.3493,169.506,29614.0
2017-07-26 14:00:00,173.11,173.4,173.04,173.27,51174.0,169.506,169.79,169.4375,169.6627,51174.0
2017-07-26 14:05:00,173.3,173.39,173.25,173.3,33365.0,169.6921,169.7802,169.6431,169.6921,33365.0
2017-07-26 14:10:00,173.34,173.45,173.27,173.43,30417.0,169.7312,169.8389,169.6627,169.8194,30417.0
2017-07-26 14:15:00,173.43,173.53,173.39,173.47,25117.0,169.8194,169.9173,169.7802,169.8585,25117.0
2017-07-26 14:20:00,173.44,173.58,173.41,173.41,19670.0,169.8291,169.9662,169.7998,169.7998,19670.0
2017-07-26 14:25:00,173.42,173.67,173.41,173.62,19666.0,169.8096,170.0544,169.7998,170.0054,19666.0
2017-07-26 14:30:00,173.61,173.84,173.47,173.76,28967.0,169.9956,170.2208,169.8585,170.1425,28967.0
2017-07-26 14:35:00,173.72,173.74,173.04,173.23,20222.0,170.1033,170.1229,169.4375,169.6235,20222.0
2017-07-26 14:40:00,173.13,173.2,173.03,173.16,13476.0,169.5256,169.5941,169.4277,169.555,13476.0
2017-07-26 14:45:00,173.2,173.3,173.02,173.09,13804.0,169.5941,169.6921,169.4179,169.4864,13804.0
2017-07-26 14:50:00,173.06,173.15,172.98,173.01,13804.0,169.4571,169.5452,169.3787,169.4081,13804.0
2017-07-26 14:55:00,173.02,173.29,173.02,173.24,26043.0,169.4179,169.6823,169.4179,169.6333,26043.0
2017-07-26 15:00:00,173.18,173.33,173.05,173.26,24000.0,169.5746,169.7214,169.4473,169.6529,24000.0
2017-07-26 15:05:00,173.25,173.34,173.17,173.26,23870.0,169.6431,169.7312,169.5648,169.6529,23870.0
2017-07-26 15:10:00,173.27,173.53,173.2,173.53,26595.0,169.6627,169.9173,169.5941,169.9173,26595.0
2017-07-26 15:15:00,173.52,173.73,173.42,173.71,34697.0,169.9075,170.1131,169.8096,170.0935,34697.0
2017-07-26 15:20:00,173.72,174.18,173.72,173.75,29219.0,170.1033,170.5537,170.1033,170.1327,29219.0
2017-07-26 15:25:00,173.76,174.0,173.76,173.96,97411.0,170.1425,170.3775,170.1425,170.3383,97411.0
2017-07-26 15:30:00,173.95,174.09,173.84,174.05,83424.0,170.3285,170.4656,170.2208,170.4264,83424.0
2017-07-26 15:35:00,174.07,174.5,174.05,174.37,95480.0,170.446,170.8671,170.4264,170.7398,95480.0
2017-07-26 15:40:00,174.4,174.74,174.37,174.63,48836.0,170.7692,171.1021,170.7398,170.9944,48836.0
2017-07-26 15:45:00,174.62,174.69,174.33,174.5,61906.0,170.9846,171.0531,170.7006,170.8671,61906.0
2017-07-26 15:50:00,174.49,174.69,174.42,174.69,104908.0,170.8573,171.0531,170.7887,171.0531,104908.0
2017-07-26 15:55:00,174.7,175.28,174.61,175.06,211903.0,171.0629,171.6308,170.9748,171.4154,211903.0
2017-07-27 09:30:00,175.85,175.85,174.33,174.9,52563.0,172.189,172.189,170.7006,171.2587,52563.0
2017-07-27 09:35:00,174.84,175.9,174.77,175.72,28029.0,171.2,172.2379,171.1315,172.0617,28029.0
2017-07-27 09:40:00,175.73,175.94,175.31,175.45,24381.0,172.0715,172.2771,171.6602,171.7973,24381.0
2017-07-27 09:45:00,175.43,175.67,175.19,175.52,38598.0,171.7777,172.0127,171.5427,171.8658,38598.0
2017-07-27 09:50:00,175.52,175.88,174.86,175.0,62547.0,171.8658,172.2183,171.2196,171.3567,62547.0
2017-07-27 09:55:00,175.04,175.15,174.77,174.82,61850.0,171.3958,171.5035,171.1315,171.1804,61850.0
2017-07-27 10:00:00,174.81,174.93,174.49,174.5,21637.0,171.1706,171.2881,170.8573,170.8671,21637.0
2017-07-27 10:05:00,174.54,174.9,174.44,174.9,14767.0,170.9062,171.2587,170.8083,171.2587,14767.0
2017-07-27 10:10:00,174.94,175.69,174.85,175.48,43950.0,171.2979,172.0323,171.2098,171.8267,43950.0
2017-07-27 10:15:00,175.47,175.65,175.14,175.57,33065.0,171.8169,171.9931,171.4938,171.9148,33065.0
2017-07-27 10:20:00,175.49,176.08,175.31,176.0,53247.0,171.8365,172.4142,171.6602,172.3358,53247.0
2017-07-27 10:25:00,175.94,176.4,175.84,176.24,80542.0,172.2771,172.7275,172.1792,172.5709,80542.0
2017-07-27 10:30:00,176.21,176.26,175.1,175.27,42113.0,172.5415,172.5904,171.4546,171.621,42113.0
2017-07-27 10:35:00,175.25,175.57,175.11,175.57,56391.0,171.6015,171.9148,171.4644,171.9148,56391.0
2017-07-27 10:40:00,175.58,176.22,175.58,176.11,32891.0,171.9246,172.5513,171.9246,172.4436,32891.0
2017-07-27 10:45:00,176.11,176.11,175.53,175.64,21444.0,172.4436,172.4436,171.8756,171.9833,21444.0
2017-07-27 10:50:00,175.67,176.98,175.64,176.69,43080.0,172.0127,173.2954,171.9833,173.0115,43080.0
2017-07-27 10:55:00,176.71,176.93,176.16,176.16,43714.0,173.0311,173.2465,172.4925,172.4925,43714.0
2017-07-27 11:00:00,176.21,176.56,176.05,176.25,17058.0,172.5415,172.8842,172.3848,172.5806,17058.0
2017-07-27 11:05:00,176.21,176.23,175.84,175.99,13064.0,172.5415,172.5611,172.1792,172.3261,13064.0
2017-07-27 11:10:00,175.94,176.99,175.88,176.99,52452.0,172.2771,173.3052,172.2183,173.3052,52452.0
2017-07-27 11:15:00,176.99,177.0,176.24,176.28,36959.0,173.3052,173.315,172.5709,172.61,36959.0
2017-07-27 11:20:00,176.28,176.41,176.07,176.18,13306.0,172.61,172.7373,172.4044,172.5121,13306.0
2017-07-27 11:25:00,176.01,176.09,175.88,175.91,25842.0,172.3456,172.424,172.2183,172.2477,25842.0
2017-07-27 11:30:00,175.91,176.16,175.87,176.09,39774.0,172.2477,172.4925,172.2086,172.424,39774.0
2017-07-27 11:35:00,176.06,176.1,175.99,176.01,22078.0,172.3946,172.4338,172.3261,172.3456,22078.0
2017-07-27 11:40:00,175.99,176.11,175.97,176.05,26886.0,172.3261,172.4436,172.3065,172.3848,26886.0
2017-07-27 11:45:00,176.02,176.1,176.01,176.03,7921.0,172.3554,172.4338,172.3456,172.3652,7921.0
2017-07-27 11:50:00,176.05,176.09,175.92,175.92,15768.0,172.3848,172.424,172.2575,172.2575,15768.0
2017-07-27 11:55:00,175.9,176.04,175.9,176.02,10906.0,172.2379,172.375,172.2379,172.3554,10906.0
2017-07-27 12:00:00,176.02,176.05,175.9,175.98,16778.0,172.3554,172.3848,172.2379,172.3163,16778.0
2017-07-27 12:05:00,175.99,176.01,175.86,175.99,30903.0,172.3261,172.3456,172.1988,172.3261,30903.0
2017-07-27 12:10:00,175.98,176.01,175.93,175.98,17596.0,172.3163,172.3456,172.2673,172.3163,17596.0
2017-07-27 12:15:00,175.98,176.02,175.81,175.91,55283.0,172.3163,172.3554,172.1498,172.2477,55283.0
2017-07-27 12:20:00,175.89,175.92,175.7,175.71,42713.0,172.2281,172.2575,172.0421,172.0519,42713.0
2017-07-27 12:25:00,175.73,175.77,175.63,175.72,7583.0,172.0715,172.1106,171.9736,172.0617,7583.0
2017-07-27 12:30:00,175.7,175.7,175.52,175.53,17493.0,172.0421,172.0421,171.8658,171.8756,17493.0
2017-07-27 12:35:00,175.53,175.63,175.45,175.62,10701.0,171.8756,171.9736,171.7973,171.9638,10701.0
2017-07-27 12:40:00,175.61,175.75,175.5,175.52,9902.0,171.954,172.0911,171.8463,171.8658,9902.0
2017-07-27 12:45:00,175.52,175.63,175.44,175.49,8006.0,171.8658,171.9736,171.7875,171.8365,8006.0
2017-07-27 12:50:00,175.48,175.54,175.39,175.52,12616.0,171.8267,171.8854,171.7385,171.8658,12616.0
2017-07-27 12:55:00,175.51,175.57,175.11,175.25,14296.0,171.856,171.9148,171.4644,171.6015,14296.0
2017-07-27 13:00:00,175.25,175.8,175.22,175.71,28602.0,171.6015,172.14,171.5721,172.0519,28602.0
2017-07-27 13:05:00,175.66,175.85,175.59,175.76,19676.0,172.0029,172.189,171.9344,172.1008,19676.0
2017-07-27 13:10:00,175.72,175.83,175.47,175.6,24773.0,172.0617,172.1694,171.8169,171.9442,24773.0
2017-07-27 13:15:00,175.64,175.77,175.45,175.52,28130.0,171.9833,172.1106,171.7973,171.8658,28130.0
2017-07-27 13:20:00,175.49,175.77,175.28,175.35,42612.0,171.8365,172.1106,171.6308,171.6994,42612.0
2017-07-27 13:25:00,175.33,175.47,174.95,175.09,22607.0,171.6798,171.8169,171.3077,171.4448,22607.0
2017-07-27 13:30:00,175.04,175.05,174.72,174.74,8047.0,171.3958,171.4056,171.0825,171.1021,8047.0
2017-07-27 13:35:00,174.7,174.74,174.48,174.55,19729.0,171.0629,171.1021,170.8475,170.916,19729.0
2017-07-27 13:40:00,174.55,174.99,174.5,174.88,8875.0,170.916,171.3469,170.8671,171.2392,8875.0
2017-07-27 13:45:00,174.9,174.97,174.78,174.83,15681.0,171.2587,171.3273,171.1412,171.1902,15681.0
2017-07-27 13:50:00,174.83,174.84,174.46,174.55,38873.0,171.1902,171.2,170.8279,170.916,38873.0
2017-07-27 13:55:00,174.57,174.67,174.48,174.61,18306.0,170.9356,171.0335,170.8475,170.9748,18306.0
2017-07-27 14:00:00,174.59,174.79,174.53,174.62,13710.0,170.9552,171.151,170.8965,170.9846,13710.0
2017-07-27 14:05:00,174.66,174.88,174.64,174.88,5261.0,171.0237,171.2392,171.0042,171.2392,5261.0
2017-07-27 14:10:00,174.81,174.89,174.71,174.72,9783.0,171.1706,171.249,171.0727,171.0825,9783.0
2017-07-27 14:15:00,174.72,174.94,174.72,174.8,8778.0,171.0825,171.2979,171.0825,171.1608,8778.0
2017-07-27 14:20:00,174.81,174.97,174.81,174.9,6802.0,171.1706,171.3273,171.1706,171.2587,6802.0
2017-07-27 14:25:00,174.93,175.05,174.8,174.96,21324.0,171.2881,171.4056,171.1608,171.3175,21324.0
2017-07-27 14:30:00,174.99,175.0,174.67,174.75,11772.0,171.3469,171.3567,171.0335,171.1119,11772.0
2017-07-27 14:35:00,174.76,175.03,174.68,174.86,17969.0,171.1217,171.386,171.0433,171.2196,17969.0
2017-07-27 14:40:00,174.82,174.82,174.51,174.56,12543.0,171.1804,171.1804,170.8769,170.9258,12543.0
2017-07-27 14:45:00,174.56,174.68,174.54,174.59,9174.0,170.9258,171.0433,170.9062,170.9552,9174.0
2017-07-27 14:50:00,174.57,174.99,174.55,174.86,29433.0,170.9356,171.3469,170.916,171.2196,29433.0
2017-07-27 14:55:00,174.84,175.26,174.84,174.97,19038.0,171.2,171.6113,171.2,171.3273,19038.0
2017-07-27 15:00:00,174.93,175.13,174.9,175.01,25926.0,171.2881,171.484,171.2587,171.3665,25926.0
2017-07-27 15:05:00,175.08,175.29,174.83,174.83,26133.0,171.435,171.6406,171.1902,171.1902,26133.0
2017-07-27 15:10:00,174.79,174.91,174.67,174.91,12486.0,171.151,171.2685,171.0335,171.2685,12486.0
2017-07-27 15:15:00,174.98,175.05,174.75,174.76,14987.0,171.3371,171.4056,171.1119,171.1217,14987.0
2017-07-27 15:20:00,174.76,175.06,174.74,175.05,16715.0,171.1217,171.4154,171.1021,171.4056,16715.0
2017-07-27 15:25:00,174.99,175.06,174.97,175.01,16032.0,171.3469,171.4154,171.3273,171.3665,16032.0
2017-07-27 15:30:00,175.01,175.32,174.96,175.32,20637.0,171.3665,171.67,171.3175,171.67,20637.0
2017-07-27 15:35:00,175.31,175.42,175.25,175.29,23898.0,171.6602,171.7679,171.6015,171.6406,23898.0
2017-07-27 15:40:00,175.27,175.29,175.06,175.22,31686.0,171.621,171.6406,171.4154,171.5721,31686.0
2017-07-27 15:45:00,175.19,175.24,175.14,175.24,29063.0,171.5427,171.5917,171.4938,171.5917,29063.0
2017-07-27 15:50:00,175.23,175.28,175.19,175.24,45102.0,171.5819,171.6308,171.5427,171.5917,45102.0
2017-07-27 15:55:00,175.22,175.38,175.01,175.24,94942.0,171.5721,171.7288,171.3665,171.5917,94942.0
2017-07-28 09:30:00,175.3,175.87,175.01,175.4,14478.0,171.6504,172.2086,171.3665,171.7483,14478.0
2017-07-28 09:35:00,175.41,175.57,175.3,175.34,7111.0,171.7581,171.9148,171.6504,171.6896,7111.0
2017-07-28 09:40:00,175.3,175.65,175.3,175.43,3175.0,171.6504,171.9931,171.6504,171.7777,3175.0
2017-07-28 09:45:00,175.4,175.4,174.71,174.88,10139.0,171.7483,171.7483,171.0727,171.2392,10139.0
2017-07-28 09:50:00,174.7,174.86,174.34,174.36,9903.0,171.0629,171.2196,170.7104,170.73,9903.0
2017-07-28 09:55:00,174.3,174.58,174.26,174.4,5450.0,170.6712,170.9454,170.6321,170.7692,5450.0
2017-07-28 10:00:00,174.51,174.69,174.35,174.35,18545.0,170.8769,171.0531,170.7202,170.7202,18545.0
2017-07-28 10:05:00,174.39,174.39,173.87,173.87,18446.0,170.7594,170.7594,170.2502,170.2502,18446.0
2017-07-28 10:10:00,173.84,173.85,173.53,173.63,13214.0,170.2208,170.2306,169.9173,170.0152,13214.0
2017-07-28 10:15:00,173.66,173.82,173.64,173.77,48046.0,170.0446,170.2012,170.025,170.1523,48046.0
2017-07-28 10:20:00,173.89,173.89,173.66,173.8,16754.0,170.2698,170.2698,170.0446,170.1816,16754.0
2017-07-28 10:25:00,173.77,174.16,173.74,174.05,11789.0,170.1523,170.5342,170.1229,170.4264,11789.0
2017-07-28 10:30:00,173.99,174.32,173.99,174.04,5860.0,170.3677,170.6908,170.3677,170.4167,5860.0
2017-07-28 10:35:00,174.08,174.56,174.05,174.53,5267.0,170.4558,170.9258,170.4264,170.8965,5267.0
2017-07-28 10:40:00,174.47,174.72,174.38,174.66,11885.0,170.8377,171.0825,170.7496,171.0237,11885.0
2017-07-28 10:45:00,174.58,174.68,174.38,174.49,10878.0,170.9454,171.0433,170.7496,170.8573,10878.0
2017-07-28 10:50:00,174.5,174.5,174.24,174.31,7154.0,170.8671,170.8671,170.6125,170.681,7154.0
2017-07-28 10:55:00,174.33,174.55,174.08,174.53,10507.0,170.7006,170.916,170.4558,170.8965,10507.0
2017-07-28 11:00:00,174.53,174.75,174.52,174.68,8303.0,170.8965,171.1119,170.8867,171.0433,8303.0
2017-07-28 11:05:00,174.66,175.03,174.65,175.03,7757.0,171.0237,171.386,171.014,171.386,7757.0
2017-07-28 11:10:00,174.95,175.68,174.92,175.67,36961.0,171.3077,172.0225,171.2783,172.0127,36961.0
2017-07-28 11:15:00,175.69,175.69,175.21,175.26,7500.0,172.0323,172.0323,171.5623,171.6113,7500.0
2017-07-28 11:20:00,175.25,175.28,174.97,174.97,6412.0,171.6015,171.6308,171.3273,171.3273,6412.0
2017-07-28 11:25:00,174.96,175.32,174.9,175.24,14635.0,171.3175,171.67,171.2587,171.5917,14635.0
2017-07-28 11:30:00,175.24,175.28,175.06,175.21,10050.0,171.5917,171.6308,171.4154,171.5623,10050.0
2017-07-28 11:35:00,175.12,175.5,175.12,175.46,10646.0,171.4742,171.8463,171.4742,171.8071,10646.0
2017-07-28 11:40:00,175.5,175.54,175.31,175.39,8757.0,171.8463,171.8854,171.6602,171.7385,8757.0
2017-07-28 11:45:00,175.42,175.73,175.42,175.68,3600.0,171.7679,172.0715,171.7679,172.0225,3600.0
2017-07-28 11:50:00,175.72,175.78,175.6,175.68,8447.0,172.0617,172.1204,171.9442,172.0225,8447.0
2017-07-28 11:55:00,175.65,175.79,175.63,175.78,4525.0,171.9931,172.1302,171.9736,172.1204,4525.0
2017-07-28 12:00:00,175.78,175.96,175.69,175.89,19495.0,172.1204,172.2967,172.0323,172.2281,19495.0
2017-07-28 12:05:00,175.82,175.82,175.35,175.41,10978.0,172.1596,172.1596,171.6994,171.7581,10978.0
2017-07-28 12:10:00,175.45,175.45,175.09,175.22,12348.0,171.7973,171.7973,171.4448,171.5721,12348.0
2017-07-28 12:15:00,175.27,175.27,175.14,175.14,8305.0,171.621,171.621,171.4938,171.4938,8305.0
2017-07-28 12:20:00,175.15,175.4,175.11,175.34,7859.0,171.5035,171.7483,171.4644,171.6896,7859.0
2017-07-28 12:25:00,175.4,175.52,175.4,175.47,3995.0,171.7483,171.8658,171.7483,171.8169,3995.0
2017-07-28 12:30:00,175.48,175.72,175.47,175.59,8483.0,171.8267,172.0617,171.8169,171.9344,8483.0
2017-07-28 12:35:00,175.61,175.78,175.49,175.53,12170.0,171.954,172.1204,171.8365,171.8756,12170.0
2017-07-28 12:40:00,175.52,175.8,175.49,175.75,16710.0,171.8658,172.14,171.8365,172.0911,16710.0
2017-07-28 12:45:00,175.77,175.77,175.59,175.67,12911.0,172.1106,172.1106,171.9344,172.0127,12911.0
2017-07-28 12:50:00,175.67,175.76,175.56,175.7,11991.0,172.0127,172.1008,171.905,172.0421,11991.0
2017-07-28 12:55:00,175.68,175.83,175.64,175.83,4091.0,172.0225,172.1694,171.9833,172.1694,4091.0
2017-07-28 13:00:00,175.78,175.78,175.65,175.72,4144.0,172.1204,172.1204,171.9931,172.0617,4144.0
2017-07-28 13:05:00,175.65,175.91,175.65,175.88,23356.0,171.9931,172.2477,171.9931,172.2183,23356.0
2017-07-28 13:10:00,175.92,175.97,175.84,175.84,3241.0,172.2575,172.3065,172.1792,172.1792,3241.0
2017-07-28 13:15:00,175.83,175.87,175.63,175.63,3149.0,172.1694,172.2086,171.9736,171.9736,3149.0
2017-07-28 13:20:00,175.6,175.67,175.51,175.6,6031.0,171.9442,172.0127,171.856,171.9442,6031.0
2017-07-28 13:25:00,175.59,175.67,175.54,175.6,11342.0,171.9344,172.0127,171.8854,171.9442,11342.0
2017-07-28 13:30:00,175.61,175.67,175.57,175.65,9477.0,171.954,172.0127,171.9148,171.9931,9477.0
2017-07-28 13:35:00,175.63,175.66,175.57,175.63,11200.0,171.9736,172.0029,171.9148,171.9736,11200.0
2017-07-28 13:40:00,175.64,175.67,175.59,175.64,4300.0,171.9833,172.0127,171.9344,171.9833,4300.0
2017-07-28 13:45:00,175.68,175.92,175.68,175.9,9270.0,172.0225,172.2575,172.0225,172.2379,9270.0
2017-07-28 13:50:00,175.88,176.42,175.87,176.37,34735.0,172.2183,172.7471,172.2086,172.6981,34735.0
2017-07-28 13:55:00,176.37,176.5,175.8,175.84,30303.0,172.6981,172.8254,172.14,172.1792,30303.0
2017-07-28 14:00:00,175.9,175.91,175.7,175.7,3687.0,172.2379,172.2477,172.0421,172.0421,3687.0
2017-07-28 14:05:00,175.64,175.85,175.64,175.82,8374.0,171.9833,172.189,171.9833,172.1596,8374.0
2017-07-28 14:10:00,175.75,175.93,175.74,175.9,16848.0,172.0911,172.2673,172.0813,172.2379,16848.0
2017-07-28 14:15:00,175.89,175.93,175.81,175.92,11688.0,172.2281,172.2673,172.1498,172.2575,11688.0
2017-07-28 14:20:00,175.9,176.02,175.87,175.97,10626.0,172.2379,172.3554,172.2086,172.3065,10626.0
2017-07-28 14:25:00,175.92,176.01,175.86,175.89,7561.0,172.2575,172.3456,172.1988,172.2281,7561.0
2017-07-28 14:30:00,175.88,175.97,175.85,175.93,7011.0,172.2183,172.3065,172.189,172.2673,7011.0
2017-07-28 14:35:00,175.93,175.95,175.86,175.86,14434.0,172.2673,172.2869,172.1988,172.1988,14434.0
2017-07-28 14:40:00,175.9,175.9,175.86,175.88,3450.0,172.2379,172.2379,172.1988,172.2183,3450.0
2017-07-28 14:45:00,175.84,175.95,175.82,175.92,6215.0,172.1792,172.2869,172.1596,172.2575,6215.0
2017-07-28 14:50:00,175.96,175.98,175.93,175.93,4649.0,172.2967,172.3163,172.2673,172.2673,4649.0
2017-07-28 14:55:00,175.97,176.26,175.97,176.04,19436.0,172.3065,172.5904,172.3065,172.375,19436.0
2017-07-28 15:00:00,175.99,176.02,175.94,175.94,3323.0,172.3261,172.3554,172.2771,172.2771,3323.0
2017-07-28 15:05:00,175.92,175.92,175.66,175.72,8056.0,172.2575,172.2575,172.0029,172.0617,8056.0
2017-07-28 15:10:00,175.73,175.78,175.64,175.65,6614.0,172.0715,172.1204,171.9833,171.9931,6614.0
2017-07-28 15:15:00,175.67,175.95,175.65,175.84,19064.0,172.0127,172.2869,171.9931,172.1792,19064.0
2017-07-28 15:20:00,175.8,175.94,175.8,175.87,16663.0,172.14,172.2771,172.14,172.2086,16663.0
2017-07-28 15:25:00,175.83,175.95,175.75,175.9,29630.0,172.1694,172.2869,172.0911,172.2379,29630.0
2017-07-28 15:30:00,175.91,175.94,175.83,175.89,12734.0,172.2477,172.2771,172.1694,172.2281,12734.0
2017-07-28 15:35:00,175.89,176.05,175.88,175.95,17312.0,172.2281,172.3848,172.2183,172.2869,17312.0
2017-07-28 15:40:00,175.97,176.1,175.95,176.07,16931.0,172.3065,172.4338,172.2869,172.4044,16931.0
2017-07-28 15:45:00,176.1,176.16,176.05,176.06,22594.0,172.4338,172.4925,172.3848,172.3946,22594.0
2017-07-28 15:50:00,176.08,176.14,176.01,176.09,32637.0,172.4142,172.4729,172.3456,172.424,32637.0
2017-07-28 15:55:00,176.1,176.25,175.92,175.97,67283.0,172.4338,172.5806,172.2575,172.3065,67283.0
2017-07-31 09:30:00,176.61,176.8,176.18,176.37,16307.0,172.9331,173.1192,172.5121,172.6981,16307.0
2017-07-31 09:35:00,176.58,176.9,176.58,176.75,7640.0,172.9038,173.2171,172.9038,173.0702,7640.0
2017-07-31 09:40:00,176.75,176.96,176.71,176.87,7335.0,173.0702,173.2759,173.0311,173.1877,7335.0
2017-07-31 09:45:00,176.85,176.91,176.76,176.85,4654.0,173.1682,173.2269,173.08,173.1682,4654.0
2017-07-31 09:50:00,176.85,177.05,176.72,176.72,8146.0,173.1682,173.364,173.0409,173.0409,8146.0
2017-07-31 09:55:00,176.81,177.05,176.7,176.79,15406.0,173.129,173.364,173.0213,173.1094,15406.0
2017-07-31 10:00:00,176.81,176.86,176.42,176.43,10121.0,173.129,173.1779,172.7471,172.7569,10121.0
2017-07-31 10:05:00,176.38,176.41,176.17,176.33,14919.0,172.7079,172.7373,172.5023,172.659,14919.0
2017-07-31 10:10:00,176.34,176.39,176.26,176.37,6861.0,172.6688,172.7177,172.5904,172.6981,6861.0
2017-07-31 10:15:00,176.38,176.43,176.17,176.18,5400.0,172.7079,172.7569,172.5023,172.5121,5400.0
2017-07-31 10:20:00,176.21,176.25,176.09,176.18,4921.0,172.5415,172.5806,172.424,172.5121,4921.0
2017-07-31 10:25:00,176.12,176.17,176.05,176.13,5283.0,172.4533,172.5023,172.3848,172.4631,5283.0
2017-07-31 10:30:00,176.1,176.15,175.8,175.91,7400.0,172.4338,172.4827,172.14,172.2477,7400.0
2017-07-31 10:35:00,175.91,175.91,175.72,175.87,11024.0,172.2477,172.2477,172.0617,172.2086,11024.0
2017-07-31 10:40:00,175.91,176.04,175.88,176.02,2200.0,172.2477,172.375,172.2183,172.3554,2200.0
2017-07-31 10:45:00,176.03,176.34,176.02,176.24,7194.0,172.3652,172.6688,172.3554,172.5709,7194.0
2017-07-31 10:50:00,176.18,176.18,175.91,175.96,18366.0,172.5121,172.5121,172.2477,172.2967,18366.0
2017-07-31 10:55:00,175.98,176.16,175.92,176.16,12723.0,172.3163,172.4925,172.2575,172.4925,12723.0
2017-07-31 11:00:00,176.19,176.24,176.14,176.24,7831.0,172.5219,172.5709,172.4729,172.5709,7831.0
2017-07-31 11:05:00,176.22,176.23,176.09,176.23,11173.0,172.5513,172.5611,172.424,172.5611,11173.0
2017-07-31 11:10:00,176.19,176.3,176.19,176.3,8031.0,172.5219,172.6296,172.5219,172.6296,8031.0
2017-07-31 11:15:00,176.29,176.31,176.19,176.31,10088.0,172.6198,172.6394,172.5219,172.6394,10088.0
2017-07-31 11:20:00,176.28,176.31,176.23,176.24,12399.0,172.61,172.6394,172.5611,172.5709,12399.0
2017-07-31 11:25:00,176.26,176.29,176.12,176.24,5106.0,172.5904,172.6198,172.4533,172.5709,5106.0
2017-07-31 11:30:00,176.26,176.35,176.26,176.28,3209.0,172.5904,172.6786,172.5904,172.61,3209.0
2017-07-31 11:35:00,176.3,176.3,176.17,176.17,6508.0,172.6296,172.6296,172.5023,172.5023,6508.0
2017-07-31 11:40:00,176.19,176.21,176.11,176.21,4570.0,172.5219,172.5415,172.4436,172.5415,4570.0
2017-07-31 11:45:00,176.16,176.16,175.93,175.94,6397.0,172.4925,172.4925,172.2673,172.2771,6397.0
2017-07-31 11:50:00,175.94,176.01,175.89,176.01,4400.0,172.2771,172.3456,172.2281,172.3456,4400.0
2017-07-31 11:55:00,176.03,176.03,175.95,175.96,4600.0,172.3652,172.3652,172.2869,172.2967,4600.0
2017-07-31 12:00:00,175.97,175.97,175.83,175.83,5012.0,172.3065,172.3065,172.1694,172.1694,5012.0
2017-07-31 12:05:00,175.82,175.82,175.67,175.78,5776.0,172.1596,172.1596,172.0127,172.1204,5776.0
2017-07-31 12:10:00,175.73,175.74,175.55,175.71,6059.0,172.0715,172.0813,171.8952,172.0519,6059.0
2017-07-31 12:15:00,175.71,175.76,175.46,175.58,9803.0,172.0519,172.1008,171.8071,171.9246,9803.0
2017-07-31 12:20:00,175.53,175.61,175.53,175.59,2978.0,171.8756,171.954,171.8756,171.9344,2978.0
2017-07-31 12:25:00,175.59,175.68,175.59,175.65,3950.0,171.9344,172.0225,171.9344,171.9931,3950.0
2017-07-31 12:30:00,175.6,175.6,175.48,175.48,2643.0,171.9442,171.9442,171.8267,171.8267,2643.0
2017-07-31 12:35:00,175.52,175.61,175.48,175.52,33284.0,171.8658,171.954,171.8267,171.8658,33284.0
2017-07-31 12:40:00,175.52,175.57,175.51,175.57,5127.0,171.8658,171.9148,171.856,171.9148,5127.0
2017-07-31 12:45:00,175.6,175.6,175.52,175.53,4927.0,171.9442,171.9442,171.8658,171.8756,4927.0
2017-07-31 12:50:00,175.52,175.64,175.52,175.62,8712.0,171.8658,171.9833,171.8658,171.9638,8712.0
2017-07-31 12:55:00,175.65,175.66,175.54,175.54,6900.0,171.9931,172.0029,171.8854,171.8854,6900.0
2017-07-31 13:00:00,175.54,175.63,175.48,175.58,8399.0,171.8854,171.9736,171.8267,171.9246,8399.0
2017-07-31 13:05:00,175.56,175.63,175.56,175.6,29421.0,171.905,171.9736,171.905,171.9442,29421.0
2017-07-31 13:10:00,175.59,175.59,175.45,175.48,6063.0,171.9344,171.9344,171.7973,171.8267,6063.0
2017-07-31 13:15:00,175.48,175.51,175.46,175.49,5508.0,171.8267,171.856,171.8071,171.8365,5508.0
2017-07-31 13:20:00,175.52,175.58,175.49,175.58,3300.0,171.8658,171.9246,171.8365,171.9246,3300.0
2017-07-31 13:25:00,175.57,175.65,175.55,175.61,34802.0,171.9148,171.9931,171.8952,171.954,34802.0
2017-07-31 13:30:00,175.62,175.68,175.62,175.64,6377.0,171.9638,172.0225,171.9638,171.9833,6377.0
2017-07-31 13:35:00,175.66,175.66,175.56,175.59,4340.0,172.0029,172.0029,171.905,171.9344,4340.0
2017-07-31 13:40:00,175.6,175.6,175.34,175.34,4760.0,171.9442,171.9442,171.6896,171.6896,4760.0
2017-07-31 13:45:00,175.33,175.41,175.33,175.39,4510.0,171.6798,171.7581,171.6798,171.7385,4510.0
2017-07-31 13:50:00,175.4,175.44,175.37,175.4,5651.0,171.7483,171.7875,171.719,171.7483,5651.0
2017-07-31 13:55:00,175.39,175.52,175.39,175.5,8789.0,171.7385,171.8658,171.7385,171.8463,8789.0
2017-07-31 14:00:00,175.5,175.52,175.44,175.48,12639.0,171.8463,171.8658,171.7875,171.8267,12639.0
2017-07-31 14:05:00,175.45,175.46,175.3,175.3,9901.0,171.7973,171.8071,171.6504,171.6504,9901.0
2017-07-31 14:10:00,175.33,175.45,175.31,175.45,2499.0,171.6798,171.7973,171.6602,171.7973,2499.0
2017-07-31 14:15:00,175.43,175.49,175.42,175.48,11838.0,171.7777,171.8365,171.7679,171.8267,11838.0
2017-07-31 14:20:00,175.47,175.47,175.41,175.43,7007.0,171.8169,171.8169,171.7581,171.7777,7007.0
2017-07-31 14:25:00,175.45,175.49,175.43,175.45,8943.0,171.7973,171.8365,171.7777,171.7973,8943.0
2017-07-31 14:30:00,175.45,175.55,175.45,175.55,7502.0,171.7973,171.8952,171.7973,171.8952,7502.0
2017-07-31 14:35:00,175.54,175.59,175.41,175.59,15070.0,171.8854,171.9344,171.7581,171.9344,15070.0
2017-07-31 14:40:00,175.57,175.7,175.57,175.63,8845.0,171.9148,172.0421,171.9148,171.9736,8845.0
2017-07-31 14:45:00,175.62,175.62,175.55,175.61,8497.0,171.9638,171.9638,171.8952,171.954,8497.0
2017-07-31 14:50:00,175.59,175.6,175.54,175.57,28858.0,171.9344,171.9442,171.8854,171.9148,28858.0
2017-07-31 14:55:00,175.57,175.63,175.55,175.57,10405.0,171.9148,171.9736,171.8952,171.9148,10405.0
2017-07-31 15:00:00,175.55,175.58,175.49,175.5,13193.0,171.8952,171.9246,171.8365,171.8463,13193.0
2017-07-31 15:05:00,175.48,175.48,175.37,175.38,9861.0,171.8267,171.8267,171.719,171.7288,9861.0
2017-07-31 15:10:00,175.42,175.42,175.3,175.41,6037.0,171.7679,171.7679,171.6504,171.7581,6037.0
2017-07-31 15:15:00,175.41,175.49,175.4,175.49,6218.0,171.7581,171.8365,171.7483,171.8365,6218.0
2017-07-31 15:20:00,175.49,175.59,175.49,175.59,7937.0,171.8365,171.9344,171.8365,171.9344,7937.0
2017-07-31 15:25:00,175.6,175.67,175.57,175.6,8301.0,171.9442,172.0127,171.9148,171.9442,8301.0
2017-07-31 15:30:00,175.62,175.7,175.62,175.63,12946.0,171.9638,172.0421,171.9638,171.9736,12946.0
2017-07-31 15:35:00,175.64,175.65,175.59,175.62,10747.0,171.9833,171.9931,171.9344,171.9638,10747.0
2017-07-31 15:40:00,175.62,175.74,175.59,175.74,11186.0,171.9638,172.0813,171.9344,172.0813,11186.0
2017-07-31 15:45:00,175.73,175.74,175.52,175.55,24942.0,172.0715,172.0813,171.8658,171.8952,24942.0
2017-07-31 15:50:00,175.54,175.7,175.47,175.68,51228.0,171.8854,172.0421,171.8169,172.0225,51228.0
2017-07-31 15:55:00,175.67,175.75,175.49,175.63,123439.0,172.0127,172.0911,171.8365,171.9736,123439.0
2017-08-01 09:30:00,176.16,176.5,175.98,176.09,18148.0,172.4925,172.8254,172.3163,172.424,18148.0
2017-08-01 09:35:00,176.05,176.36,175.92,176.21,30551.0,172.3848,172.6884,172.2575,172.5415,30551.0
2017-08-01 09:40:00,175.97,176.2,175.97,176.06,38353.0,172.3065,172.5317,172.3065,172.3946,38353.0
2017-08-01 09:45:00,176.06,176.12,175.92,176.04,12310.0,172.3946,172.4533,172.2575,172.375,12310.0
2017-08-01 09:50:00,176.04,176.09,175.85,175.94,21438.0,172.375,172.424,172.189,172.2771,21438.0
2017-08-01 09:55:00,175.9,176.14,175.85,175.91,16444.0,172.2379,172.4729,172.189,172.2477,16444.0
2017-08-01 10:00:00,175.9,176.07,175.83,176.0,14581.0,172.2379,172.4044,172.1694,172.3358,14581.0
2017-08-01 10:05:00,176.0,176.03,175.85,175.99,21932.0,172.3358,172.3652,172.189,172.3261,21932.0
2017-08-01 10:10:00,175.95,176.16,175.91,176.13,12258.0,172.2869,172.4925,172.2477,172.4631,12258.0
2017-08-01 10:15:00,176.11,176.17,175.98,176.1,6195.0,172.4436,172.5023,172.3163,172.4338,6195.0
2017-08-01 10:20:00,176.07,176.07,175.85,175.86,33938.0,172.4044,172.4044,172.189,172.1988,33938.0
2017-08-01 10:25:00,175.86,175.92,175.59,175.64,18257.0,172.1988,172.2575,171.9344,171.9833,18257.0
2017-08-01 10:30:00,175.59,175.74,175.59,175.67,13362.0,171.9344,172.0813,171.9344,172.0127,13362.0
2017-08-01 10:35:00,175.69,175.76,175.65,175.73,17196.0,172.0323,172.1008,171.9931,172.0715,17196.0
2017-08-01 10:40:00,175.7,175.74,175.62,175.68,13644.0,172.0421,172.0813,171.9638,172.0225,13644.0
2017-08-01 10:45:00,175.7,175.72,175.65,175.72,5451.0,172.0421,172.0617,171.9931,172.0617,5451.0
2017-08-01 10:50:00,175.76,175.76,175.64,175.69,62159.0,172.1008,172.1008,171.9833,172.0323,62159.0
2017-08-01 10:55:00,175.69,175.73,175.53,175.69,12194.0,172.0323,172.0715,171.8756,172.0323,12194.0
2017-08-01 11:00:00,175.72,175.75,175.47,175.56,43803.0,172.0617,172.0911,171.8169,171.905,43803.0
2017-08-01 11:05:00,175.6,175.63,175.44,175.48,10398.0,171.9442,171.9736,171.7875,171.8267,10398.0
2017-08-01 11:10:00,175.51,175.54,175.46,175.5,9787.0,171.856,171.8854,171.8071,171.8463,9787.0
2017-08-01 11:15:00,175.5,175.63,175.47,175.58,7399.0,171.8463,171.9736,171.8169,171.9246,7399.0
2017-08-01 11:20:00,175.58,175.75,175.57,175.71,4845.0,171.9246,172.0911,171.9148,172.0519,4845.0
2017-08-01 11:25:00,175.71,175.97,175.68,175.84,19827.0,172.0519,172.3065,172.0225,172.1792,19827.0
2017-08-01 11:30:00,175.81,175.96,175.79,175.88,37633.0,172.1498,172.2967,172.1302,172.2183,37633.0
2017-08-01 11:35:00,175.88,175.92,175.78,175.78,3982.0,172.2183,172.2575,172.1204,172.1204,3982.0
2017-08-01 11:40:00,175.82,175.84,175.7,175.72,13733.0,172.1596,172.1792,172.0421,172.0617,13733.0
2017-08-01 11:45:00,175.71,175.98,175.71,175.98,7792.0,172.0519,172.3163,172.0519,172.3163,7792.0
2017-08-01 11:50:00,175.97,176.04,175.88,175.98,5140.0,172.3065,172.375,172.2183,172.3163,5140.0
2017-08-01 11:55:00,175.96,176.0,175.82,175.87,10317.0,172.2967,172.3358,172.1596,172.2086,10317.0
2017-08-01 12:00:00,175.87,175.89,175.82,175.88,15198.0,172.2086,172.2281,172.1596,172.2183,15198.0
2017-08-01 12:05:00,175.88,175.88,175.7,175.7,4172.0,172.2183,172.2183,172.0421,172.0421,4172.0
2017-08-01 12:10:00,175.75,175.76,175.71,175.72,8575.0,172.0911,172.1008,172.0519,172.0617,8575.0
2017-08-01 12:15:00,175.71,175.72,175.61,175.69,11491.0,172.0519,172.0617,171.954,172.0323,11491.0
2017-08-01 12:20:00,175.66,175.69,175.56,175.56,5219.0,172.0029,172.0323,171.905,171.905,5219.0
2017-08-01 12:25:00,175.56,175.66,175.54,175.6,7404.0,171.905,172.0029,171.8854,171.9442,7404.0
2017-08-01 12:30:00,175.59,175.62,175.54,175.61,4271.0,171.9344,171.9638,171.8854,171.954,4271.0
2017-08-01 12:35:00,175.6,175.6,175.48,175.51,17354.0,171.9442,171.9442,171.8267,171.856,17354.0
2017-08-01 12:40:00,175.53,175.63,175.52,175.6,4757.0,171.8756,171.9736,171.8658,171.9442,4757.0
2017-08-01 12:45:00,175.54,175.62,175.54,175.59,3999.0,171.8854,171.9638,171.8854,171.9344,3999.0
2017-08-01 12:50:00,175.61,175.76,175.61,175.76,5973.0,171.954,172.1008,171.954,172.1008,5973.0
2017-08-01 12:55:00,175.8,175.82,175.74,175.75,4646.0,172.14,172.1596,172.0813,172.0911,4646.0
2017-08-01 13:00:00,175.74,175.74,175.66,175.67,5460.0,172.0813,172.0813,172.0029,172.0127,5460.0
2017-08-01 13:05:00,175.7,175.74,175.7,175.73,4999.0,172.0421,172.0813,172.0421,172.0715,4999.0
2017-08-01 13:10:00,175.72,175.72,175.63,175.65,3801.0,172.0617,172.0617,171.9736,171.9931,3801.0
2017-08-01 13:15:00,175.68,175.76,175.65,175.68,5286.0,172.0225,172.1008,171.9931,172.0225,5286.0
2017-08-01 13:20:00,175.68,175.72,175.65,175.67,2513.0,172.0225,172.0617,171.9931,172.0127,2513.0
2017-08-01 13:25:00,175.65,175.71,175.6,175.6,6616.0,171.9931,172.0519,171.9442,171.9442,6616.0
2017-08-01 13:30:00,175.63,175.63,175.59,175.61,6392.0,171.9736,171.9736,171.9344,171.954,6392.0
2017-08-01 13:35:00,175.6,175.73,175.6,175.72,5514.0,171.9442,172.0715,171.9442,172.0617,5514.0
2017-08-01 13:40:00,175.76,175.76,175.64,175.65,4910.0,172.1008,172.1008,171.9833,171.9931,4910.0
2017-08-01 13:45:00,175.65,175.66,175.49,175.49,9094.0,171.9931,172.0029,171.8365,171.8365,9094.0
2017-08-01 13:50:00,175.51,175.52,175.4,175.44,6039.0,171.856,171.8658,171.7483,171.7875,6039.0
2017-08-01 13:55:00,175.44,175.57,175.35,175.57,8681.0,171.7875,171.9148,171.6994,171.9148,8681.0
2017-08-01 14:00:00,175.59,175.6,175.47,175.5,3930.0,171.9344,171.9442,171.8169,171.8463,3930.0
2017-08-01 14:05:00,175.5,175.5,175.41,175.42,4498.0,171.8463,171.8463,171.7581,171.7679,4498.0
2017-08-01 14:10:00,175.44,175.62,175.42,175.57,11032.0,171.7875,171.9638,171.7679,171.9148,11032.0
2017-08-01 14:15:00,175.56,175.58,175.46,175.47,3209.0,171.905,171.9246,171.8071,171.8169,3209.0
2017-08-01 14:20:00,175.49,175.49,175.35,175.35,4080.0,171.8365,171.8365,171.6994,171.6994,4080.0
2017-08-01 14:25:00,175.33,175.34,175.25,175.25,6162.0,171.6798,171.6896,171.6015,171.6015,6162.0
2017-08-01 14:30:00,175.27,175.29,175.22,175.25,5696.0,171.621,171.6406,171.5721,171.6015,5696.0
2017-08-01 14:35:00,175.24,175.26,175.14,175.14,3000.0,171.5917,171.6113,171.4938,171.4938,3000.0
2017-08-01 14:40:00,175.15,175.22,175.12,175.16,3177.0,171.5035,171.5721,171.4742,171.5133,3177.0
2017-08-01 14:45:00,175.18,175.26,175.13,175.25,31949.0,171.5329,171.6113,171.484,171.6015,31949.0
2017-08-01 14:50:00,175.26,175.47,175.26,175.47,4702.0,171.6113,171.8169,171.6113,171.8169,4702.0
2017-08-01 14:55:00,175.49,175.79,175.48,175.67,11057.0,171.8365,172.1302,171.8267,172.0127,11057.0
2017-08-01 15:00:00,175.67,175.68,175.61,175.63,4232.0,172.0127,172.0225,171.954,171.9736,4232.0
2017-08-01 15:05:00,175.59,175.83,175.49,175.7,25851.0,171.9344,172.1694,171.8365,172.0421,25851.0
2017-08-01 15:10:00,175.71,175.72,175.68,175.71,3689.0,172.0519,172.0617,172.0225,172.0519,3689.0
2017-08-01 15:15:00,175.71,175.73,175.59,175.64,10241.0,172.0519,172.0715,171.9344,171.9833,10241.0
2017-08-01 15:20:00,175.61,175.62,175.56,175.58,8643.0,171.954,171.9638,171.905,171.9246,8643.0
2017-08-01 15:25:00,175.55,175.55,175.47,175.53,9783.0,171.8952,171.8952,171.8169,171.8756,9783.0
2017-08-01 15:30:00,175.53,175.54,175.39,175.45,8850.0,171.8756,171.8854,171.7385,171.7973,8850.0
2017-08-01 15:35:00,175.43,175.5,175.34,175.39,12874.0,171.7777,171.8463,171.6896,171.7385,12874.0
2017-08-01 15:40:00,175.39,175.39,175.22,175.23,17550.0,171.7385,171.7385,171.5721,171.5819,17550.0
2017-08-01 15:45:00,175.24,175.54,175.24,175.49,32548.0,171.5917,171.8854,171.5917,171.8365,32548.0
2017-08-01 15:50:00,175.47,175.56,175.27,175.5,43131.0,171.8169,171.905,171.621,171.8463,43131.0
2017-08-01 15:55:00,175.5,175.63,175.45,175.53,101777.0,171.8463,171.9736,171.7973,171.8756,101777.0
2017-08-02 09:30:00,175.87,176.0,175.53,175.91,18678.0,172.2086,172.3358,171.8756,172.2477,18678.0
2017-08-02 09:35:00,175.85,176.59,175.68,176.59,14600.0,172.189,172.9136,172.0225,172.9136,14600.0
2017-08-02 09:40:00,176.59,176.59,176.02,176.25,6679.0,172.9136,172.9136,172.3554,172.5806,6679.0
2017-08-02 09:45:00,176.22,176.23,176.0,176.0,6347.0,172.5513,172.5611,172.3358,172.3358,6347.0
2017-08-02 09:50:00,175.99,176.13,175.94,176.07,6000.0,172.3261,172.4631,172.2771,172.4044,6000.0
2017-08-02 09:55:00,176.05,176.23,175.93,176.16,11950.0,172.3848,172.5611,172.2673,172.4925,11950.0
2017-08-02 10:00:00,176.17,176.44,176.17,176.39,5087.0,172.5023,172.7667,172.5023,172.7177,5087.0
2017-08-02 10:05:00,176.34,176.37,176.26,176.36,7300.0,172.6688,172.6981,172.5904,172.6884,7300.0
2017-08-02 10:10:00,176.35,176.45,176.28,176.28,7287.0,172.6786,172.7765,172.61,172.61,7287.0
2017-08-02 10:15:00,176.34,176.34,176.13,176.18,14745.0,172.6688,172.6688,172.4631,172.5121,14745.0
2017-08-02 10:20:00,176.15,176.22,176.05,176.12,19030.0,172.4827,172.5513,172.3848,172.4533,19030.0
2017-08-02 10:25:00,176.11,176.15,175.76,175.83,15250.0,172.4436,172.4827,172.1008,172.1694,15250.0
2017-08-02 10:30:00,175.76,175.76,175.52,175.66,12611.0,172.1008,172.1008,171.8658,172.0029,12611.0
2017-08-02 10:35:00,175.62,175.85,175.51,175.85,14661.0,171.9638,172.189,171.856,172.189,14661.0
2017-08-02 10:40:00,175.9,175.94,175.7,175.7,10831.0,172.2379,172.2771,172.0421,172.0421,10831.0
2017-08-02 10:45:00,175.74,175.95,175.65,175.95,10684.0,172.0813,172.2869,171.9931,172.2869,10684.0
2017-08-02 10:50:00,175.92,176.16,175.88,176.16,6100.0,172.2575,172.4925,172.2183,172.4925,6100.0
2017-08-02 10:55:00,176.12,176.12,175.76,175.92,7018.0,172.4533,172.4533,172.1008,172.2575,7018.0
2017-08-02 11:00:00,175.92,176.12,175.91,176.12,7725.0,172.2575,172.4533,172.2477,172.4533,7725.0
2017-08-02 11:05:00,176.12,176.15,176.02,176.14,9397.0,172.4533,172.4827,172.3554,172.4729,9397.0
2017-08-02 11:10:00,176.14,176.29,176.05,176.28,5055.0,172.4729,172.6198,172.3848,172.61,5055.0
2017-08-02 11:15:00,176.28,176.4,176.18,176.4,10493.0,172.61,172.7275,172.5121,172.7275,10493.0
2017-08-02 11:20:00,176.39,176.42,176.3,176.42,8852.0,172.7177,172.7471,172.6296,172.7471,8852.0
2017-08-02 11:25:00,176.39,176.46,176.39,176.42,10332.0,172.7177,172.7863,172.7177,172.7471,10332.0
2017-08-02 11:30:00,176.41,176.44,176.36,176.37,8921.0,172.7373,172.7667,172.6884,172.6981,8921.0
2017-08-02 11:35:00,176.38,176.44,176.34,176.41,7170.0,172.7079,172.7667,172.6688,172.7373,7170.0
2017-08-02 11:40:00,176.39,176.39,176.15,176.15,9504.0,172.7177,172.7177,172.4827,172.4827,9504.0
2017-08-02 11:45:00,176.16,176.17,175.89,175.95,14993.0,172.4925,172.5023,172.2281,172.2869,14993.0
2017-08-02 11:50:00,175.97,176.11,175.93,176.06,22551.0,172.3065,172.4436,172.2673,172.3946,22551.0
2017-08-02 11:55:00,176.05,176.07,175.78,175.78,12882.0,172.3848,172.4044,172.1204,172.1204,12882.0
2017-08-02 12:00:00,175.78,175.85,175.6,175.67,14809.0,172.1204,172.189,171.9442,172.0127,14809.0
2017-08-02 12:05:00,175.66,175.89,175.63,175.86,21174.0,172.0029,172.2281,171.9736,172.1988,21174.0
2017-08-02 12:10:00,175.89,175.98,175.88,175.96,5100.0,172.2281,172.3163,172.2183,172.2967,5100.0
2017-08-02 12:15:00,175.97,175.97,175.86,175.89,2078.0,172.3065,172.3065,172.1988,172.2281,2078.0
2017-08-02 12:20:00,175.86,175.99,175.81,175.96,8097.0,172.1988,172.3261,172.1498,172.2967,8097.0
2017-08-02 12:25:00,175.98,176.13,175.98,176.1,6442.0,172.3163,172.4631,172.3163,172.4338,6442.0
2017-08-02 12:30:00,176.12,176.27,176.12,176.19,7460.0,172.4533,172.6002,172.4533,172.5219,7460.0
2017-08-02 12:35:00,176.2,176.29,176.19,176.25,6102.0,172.5317,172.6198,172.5219,172.5806,6102.0
2017-08-02 12:40:00,176.25,176.28,176.16,176.17,5194.0,172.5806,172.61,172.4925,172.5023,5194.0
2017-08-02 12:45:00,176.15,176.26,176.14,176.23,4620.0,172.4827,172.5904,172.4729,172.5611,4620.0
2017-08-02 12:50:00,176.24,176.26,176.08,176.11,4503.0,172.5709,172.5904,172.4142,172.4436,4503.0
2017-08-02 12:55:00,176.09,176.14,176.07,176.1,7759.0,172.424,172.4729,172.4044,172.4338,7759.0
2017-08-02 13:00:00,176.13,176.13,175.91,175.95,7060.0,172.4631,172.4631,172.2477,172.2869,7060.0
2017-08-02 13:05:00,175.91,176.09,175.89,175.96,29069.0,172.2477,172.424,172.2281,172.2967,29069.0
2017-08-02 13:10:00,175.97,175.97,175.72,175.8,6700.0,172.3065,172.3065,172.0617,172.14,6700.0
2017-08-02 13:15:00,175.82,175.82,175.69,175.78,5406.0,172.1596,172.1596,172.0323,172.1204,5406.0
2017-08-02 13:20:00,175.75,175.78,175.7,175.72,5700.0,172.0911,172.1204,172.0421,172.0617,5700.0
2017-08-02 13:25:00,175.7,175.91,175.67,175.89,8569.0,172.0421,172.2477,172.0127,172.2281,8569.0
2017-08-02 13:30:00,175.85,175.97,175.83,175.96,7699.0,172.189,172.3065,172.1694,172.2967,7699.0
2017-08-02 13:35:00,175.97,176.03,175.94,175.97,22697.0,172.3065,172.3652,172.2771,172.3065,22697.0
2017-08-02 13:40:00,175.98,176.04,175.96,176.0,17853.0,172.3163,172.375,172.2967,172.3358,17853.0
2017-08-02 13:45:00,175.99,176.0,175.89,175.92,7916.0,172.3261,172.3358,172.2281,172.2575,7916.0
2017-08-02 13:50:00,175.91,175.93,175.85,175.91,6591.0,172.2477,172.2673,172.189,172.2477,6591.0
2017-08-02 13:55:00,175.9,176.0,175.9,175.94,6374.0,172.2379,172.3358,172.2379,172.2771,6374.0
2017-08-02 14:00:00,175.97,176.06,175.89,176.06,14596.0,172.3065,172.3946,172.2281,172.3946,14596.0
2017-08-02 14:05:00,176.08,176.08,175.91,175.95,6820.0,172.4142,172.4142,172.2477,172.2869,6820.0
2017-08-02 14:10:00,175.92,175.92,175.78,175.78,14879.0,172.2575,172.2575,172.1204,172.1204,14879.0
2017-08-02 14:15:00,175.77,175.92,175.77,175.92,8495.0,172.1106,172.2575,172.1106,172.2575,8495.0
2017-08-02 14:20:00,175.92,176.33,175.91,176.25,22246.0,172.2575,172.659,172.2477,172.5806,22246.0
2017-08-02 14:25:00,176.26,176.36,176.08,176.1,23905.0,172.5904,172.6884,172.4142,172.4338,23905.0
2017-08-02 14:30:00,176.1,176.38,176.08,176.27,13164.0,172.4338,172.7079,172.4142,172.6002,13164.0
2017-08-02 14:35:00,176.22,176.52,176.22,176.52,12045.0,172.5513,172.845,172.5513,172.845,12045.0
2017-08-02 14:40:00,176.46,176.5,176.41,176.41,4658.0,172.7863,172.8254,172.7373,172.7373,4658.0
2017-08-02 14:45:00,176.45,176.51,176.37,176.37,10083.0,172.7765,172.8352,172.6981,172.6981,10083.0
2017-08-02 14:50:00,176.35,176.36,176.28,176.32,7052.0,172.6786,172.6884,172.61,172.6492,7052.0
2017-08-02 14:55:00,176.3,176.39,176.3,176.34,7054.0,172.6296,172.7177,172.6296,172.6688,7054.0
2017-08-02 15:00:00,176.34,176.34,176.08,176.11,6472.0,172.6688,172.6688,172.4142,172.4436,6472.0
2017-08-02 15:05:00,176.1,176.12,176.02,176.09,11009.0,172.4338,172.4533,172.3554,172.424,11009.0
2017-08-02 15:10:00,176.09,176.2,176.08,176.16,28802.0,172.424,172.5317,172.4142,172.4925,28802.0
2017-08-02 15:15:00,176.15,176.17,176.11,176.16,10311.0,172.4827,172.5023,172.4436,172.4925,10311.0
2017-08-02 15:20:00,176.16,176.28,176.15,176.27,9426.0,172.4925,172.61,172.4827,172.6002,9426.0
2017-08-02 15:25:00,176.29,176.43,176.26,176.43,16084.0,172.6198,172.7569,172.5904,172.7569,16084.0
2017-08-02 15:30:00,176.44,176.46,176.24,176.27,23161.0,172.7667,172.7863,172.5709,172.6002,23161.0
2017-08-02 15:35:00,176.25,176.52,176.21,176.42,36673.0,172.5806,172.845,172.5415,172.7471,36673.0
2017-08-02 15:40:00,176.41,176.51,176.39,176.41,17371.0,172.7373,172.8352,172.7177,172.7373,17371.0
2017-08-02 15:45:00,176.42,176.53,176.37,176.48,25801.0,172.7471,172.8548,172.6981,172.8059,25801.0
2017-08-02 15:50:00,176.48,176.56,176.45,176.45,26238.0,172.8059,172.8842,172.7765,172.7765,26238.0
2017-08-02 15:55:00,176.45,176.45,176.26,176.34,76068.0,172.7765,172.7765,172.5904,172.6688,76068.0
2017-08-03 09:30:00,176.0,176.23,175.65,175.87,14492.0,172.3358,172.5611,171.9931,172.2086,14492.0
2017-08-03 09:35:00,175.9,176.16,175.7,176.03,7249.0,172.2379,172.4925,172.0421,172.3652,7249.0
2017-08-03 09:40:00,176.11,176.11,175.7,175.7,5108.0,172.4436,172.4436,172.0421,172.0421,5108.0
2017-08-03 09:45:00,175.62,175.74,175.44,175.53,6653.0,171.9638,172.0813,171.7875,171.8756,6653.0
2017-08-03 09:50:00,175.5,175.5,174.88,174.94,6803.0,171.8463,171.8463,171.2392,171.2979,6803.0
2017-08-03 09:55:00,174.97,175.11,174.92,174.99,3600.0,171.3273,171.4644,171.2783,171.3469,3600.0
2017-08-03 10:00:00,175.05,175.42,175.05,175.35,6653.0,171.4056,171.7679,171.4056,171.6994,6653.0
2017-08-03 10:05:00,175.31,175.44,175.22,175.44,5951.0,171.6602,171.7875,171.5721,171.7875,5951.0
2017-08-03 10:10:00,175.46,175.51,175.31,175.47,6275.0,171.8071,171.856,171.6602,171.8169,6275.0
2017-08-03 10:15:00,175.43,175.63,175.41,175.48,6649.0,171.7777,171.9736,171.7581,171.8267,6649.0
2017-08-03 10:20:00,175.48,175.63,175.44,175.63,4900.0,171.8267,171.9736,171.7875,171.9736,4900.0
2017-08-03 10:25:00,175.63,175.79,175.6,175.72,8011.0,171.9736,172.1302,171.9442,172.0617,8011.0
2017-08-03 10:30:00,175.73,175.8,175.67,175.71,3270.0,172.0715,172.14,172.0127,172.0519,3270.0
2017-08-03 10:35:00,175.64,175.79,175.64,175.64,3439.0,171.9833,172.1302,171.9833,171.9833,3439.0
2017-08-03 10:40:00,175.62,175.67,175.43,175.59,7658.0,171.9638,172.0127,171.7777,171.9344,7658.0
2017-08-03 10:45:00,175.58,175.65,175.55,175.6,2734.0,171.9246,171.9931,171.8952,171.9442,2734.0
2017-08-03 10:50:00,175.61,175.72,175.58,175.62,9606.0,171.954,172.0617,171.9246,171.9638,9606.0
2017-08-03 10:55:00,175.64,175.67,175.5,175.62,16447.0,171.9833,172.0127,171.8463,171.9638,16447.0
2017-08-03 11:00:00,175.58,175.59,175.47,175.47,5970.0,171.9246,171.9344,171.8169,171.8169,5970.0
2017-08-03 11:05:00,175.53,175.67,175.5,175.66,5057.0,171.8756,172.0127,171.8463,172.0029,5057.0
2017-08-03 11:10:00,175.65,175.74,175.61,175.65,3254.0,171.9931,172.0813,171.954,171.9931,3254.0
2017-08-03 11:15:00,175.65,175.77,175.58,175.69,3814.0,171.9931,172.1106,171.9246,172.0323,3814.0
2017-08-03 11:20:00,175.63,175.75,175.56,175.69,5426.0,171.9736,172.0911,171.905,172.0323,5426.0
2017-08-03 11:25:00,175.72,175.73,175.64,175.66,4500.0,172.0617,172.0715,171.9833,172.0029,4500.0
2017-08-03 11:30:00,175.68,175.72,175.57,175.57,3967.0,172.0225,172.0617,171.9148,171.9148,3967.0
2017-08-03 11:35:00,175.59,175.72,175.53,175.54,5135.0,171.9344,172.0617,171.8756,171.8854,5135.0
2017-08-03 11:40:00,175.55,175.65,175.55,175.61,2924.0,171.8952,171.9931,171.8952,171.954,2924.0
2017-08-03 11:45:00,175.61,175.63,175.56,175.58,3084.0,171.954,171.9736,171.905,171.9246,3084.0
2017-08-03 11:50:00,175.62,175.67,175.59,175.59,5116.0,171.9638,172.0127,171.9344,171.9344,5116.0
2017-08-03 11:55:00,175.56,175.67,175.53,175.65,4354.0,171.905,172.0127,171.8756,171.9931,4354.0
2017-08-03 12:00:00,175.65,175.71,175.54,175.54,4706.0,171.9931,172.0519,171.8854,171.8854,4706.0
2017-08-03 12:05:00,175.59,175.64,175.51,175.61,2795.0,171.9344,171.9833,171.856,171.954,2795.0
2017-08-03 12:10:00,175.53,175.65,175.53,175.65,3433.0,171.8756,171.9931,171.8756,171.9931,3433.0
2017-08-03 12:15:00,175.6,175.68,175.55,175.66,7806.0,171.9442,172.0225,171.8952,172.0029,7806.0
2017-08-03 12:20:00,175.71,175.82,175.67,175.77,4189.0,172.0519,172.1596,172.0127,172.1106,4189.0
2017-08-03 12:25:00,175.73,175.74,175.59,175.59,1700.0,172.0715,172.0813,171.9344,171.9344,1700.0
2017-08-03 12:30:00,175.59,175.79,175.59,175.78,6260.0,171.9344,172.1302,171.9344,172.1204,6260.0
2017-08-03 12:35:00,175.74,175.8,175.71,175.79,7447.0,172.0813,172.14,172.0519,172.1302,7447.0
2017-08-03 12:40:00,175.78,175.78,175.68,175.68,6025.0,172.1204,172.1204,172.0225,172.0225,6025.0
2017-08-03 12:45:00,175.68,175.71,175.65,175.7,3867.0,172.0225,172.0519,171.9931,172.0421,3867.0
2017-08-03 12:50:00,175.68,175.72,175.64,175.64,1500.0,172.0225,172.0617,171.9833,171.9833,1500.0
2017-08-03 12:55:00,175.65,175.65,175.53,175.61,4585.0,171.9931,171.9931,171.8756,171.954,4585.0
2017-08-03 13:00:00,175.63,175.72,175.62,175.62,2400.0,171.9736,172.0617,171.9638,171.9638,2400.0
2017-08-03 13:05:00,175.64,175.64,175.56,175.62,1694.0,171.9833,171.9833,171.905,171.9638,1694.0
2017-08-03 13:10:00,175.62,175.68,175.57,175.58,3023.0,171.9638,172.0225,171.9148,171.9246,3023.0
2017-08-03 13:15:00,175.62,175.67,175.6,175.65,2600.0,171.9638,172.0127,171.9442,171.9931,2600.0
2017-08-03 13:20:00,175.65,175.65,175.49,175.49,4905.0,171.9931,171.9931,171.8365,171.8365,4905.0
2017-08-03 13:25:00,175.47,175.48,175.38,175.39,4177.0,171.8169,171.8267,171.7288,171.7385,4177.0
2017-08-03 13:30:00,175.39,175.49,175.3,175.49,4209.0,171.7385,171.8365,171.6504,171.8365,4209.0
2017-08-03 13:35:00,175.46,175.65,175.45,175.62,3725.0,171.8071,171.9931,171.7973,171.9638,3725.0
2017-08-03 13:40:00,175.58,175.58,175.53,175.54,6992.0,171.9246,171.9246,171.8756,171.8854,6992.0
2017-08-03 13:45:00,175.53,175.67,175.53,175.67,4531.0,171.8756,172.0127,171.8756,172.0127,4531.0
2017-08-03 13:50:00,175.65,175.7,175.59,175.59,14907.0,171.9931,172.0421,171.9344,171.9344,14907.0
2017-08-03 13:55:00,175.66,175.69,175.62,175.65,4525.0,172.0029,172.0323,171.9638,171.9931,4525.0
2017-08-03 14:00:00,175.65,175.77,175.65,175.75,4679.0,171.9931,172.1106,171.9931,172.0911,4679.0
2017-08-03 14:05:00,175.75,175.79,175.74,175.77,3887.0,172.0911,172.1302,172.0813,172.1106,3887.0
2017-08-03 14:10:00,175.75,175.76,175.62,175.62,10801.0,172.0911,172.1008,171.9638,171.9638,10801.0
2017-08-03 14:15:00,175.6,175.72,175.59,175.67,4238.0,171.9442,172.0617,171.9344,172.0127,4238.0
2017-08-03 14:20:00,175.65,175.82,175.64,175.82,3714.0,171.9931,172.1596,171.9833,172.1596,3714.0
2017-08-03 14:25:00,175.87,175.97,175.87,175.91,3631.0,172.2086,172.3065,172.2086,172.2477,3631.0
2017-08-03 14:30:00,175.91,175.96,175.89,175.9,4030.0,172.2477,172.2967,172.2281,172.2379,4030.0
2017-08-03 14:35:00,175.9,175.93,175.86,175.86,4297.0,172.2379,172.2673,172.1988,172.1988,4297.0
2017-08-03 14:40:00,175.88,175.88,175.7,175.71,6359.0,172.2183,172.2183,172.0421,172.0519,6359.0
2017-08-03 14:45:00,175.71,175.72,175.58,175.58,6030.0,172.0519,172.0617,171.9246,171.9246,6030.0
2017-08-03 14:50:00,175.61,175.74,175.59,175.7,5927.0,171.954,172.0813,171.9344,172.0421,5927.0
2017-08-03 14:55:00,175.74,175.76,175.71,175.76,5550.0,172.0813,172.1008,172.0519,172.1008,5550.0
2017-08-03 15:00:00,175.86,175.87,175.81,175.81,6716.0,172.1988,172.2086,172.1498,172.1498,6716.0
2017-08-03 15:05:00,175.8,175.8,175.72,175.74,7717.0,172.14,172.14,172.0617,172.0813,7717.0
2017-08-03 15:10:00,175.75,175.76,175.66,175.72,6130.0,172.0911,172.1008,172.0029,172.0617,6130.0
2017-08-03 15:15:00,175.79,176.0,175.79,175.93,7554.0,172.1302,172.3358,172.1302,172.2673,7554.0
2017-08-03 15:20:00,175.94,175.98,175.84,175.91,8106.0,172.2771,172.3163,172.1792,172.2477,8106.0
2017-08-03 15:25:00,175.93,175.93,175.76,175.82,7925.0,172.2673,172.2673,172.1008,172.1596,7925.0
2017-08-03 15:30:00,175.87,175.89,175.47,175.61,10434.0,172.2086,172.2281,171.8169,171.954,10434.0
2017-08-03 15:35:00,175.62,175.7,175.48,175.68,10896.0,171.9638,172.0421,171.8267,172.0225,10896.0
2017-08-03 15:40:00,175.67,175.71,175.58,175.64,13234.0,172.0127,172.0519,171.9246,171.9833,13234.0
2017-08-03 15:45:00,175.67,175.79,175.59,175.62,13873.0,172.0127,172.1302,171.9344,171.9638,13873.0
2017-08-03 15:50:00,175.63,175.64,175.53,175.55,18927.0,171.9736,171.9833,171.8756,171.8952,18927.0
2017-08-03 15:55:00,175.55,175.81,175.54,175.69,42616.0,171.8952,172.1498,171.8854,172.0323,42616.0
2017-08-04 09:30:00,175.9,176.91,175.46,176.47,21889.0,172.2379,173.2269,171.8071,172.7961,21889.0
2017-08-04 09:35:00,176.67,176.67,175.72,175.72,3320.0,172.9919,172.9919,172.0617,172.0617,3320.0
2017-08-04 09:40:00,175.75,175.94,175.68,175.73,6100.0,172.0911,172.2771,172.0225,172.0715,6100.0
2017-08-04 09:45:00,175.69,176.06,175.65,175.83,9541.0,172.0323,172.3946,171.9931,172.1694,9541.0
2017-08-04 09:50:00,175.83,176.01,175.72,175.81,26119.0,172.1694,172.3456,172.0617,172.1498,26119.0
2017-08-04 09:55:00,175.77,175.84,175.32,175.39,5569.0,172.1106,172.1792,171.67,171.7385,5569.0
2017-08-04 10:00:00,175.4,175.49,175.15,175.3,11836.0,171.7483,171.8365,171.5035,171.6504,11836.0
2017-08-04 10:05:00,175.35,175.56,175.23,175.24,35653.0,171.6994,171.905,171.5819,171.5917,35653.0
2017-08-04 10:10:00,175.25,175.56,175.24,175.47,17645.0,171.6015,171.905,171.5917,171.8169,17645.0
2017-08-04 10:15:00,175.52,175.52,175.31,175.42,9227.0,171.8658,171.8658,171.6602,171.7679,9227.0
2017-08-04 10:20:00,175.49,175.5,175.31,175.31,3554.0,171.8365,171.8463,171.6602,171.6602,3554.0
2017-08-04 10:25:00,175.32,175.56,175.29,175.53,4646.0,171.67,171.905,171.6406,171.8756,4646.0
2017-08-04 10:30:00,175.56,175.85,175.53,175.76,12876.0,171.905,172.189,171.8756,172.1008,12876.0
2017-08-04 10:35:00,175.73,175.84,175.7,175.71,3634.0,172.0715,172.1792,172.0421,172.0519,3634.0
2017-08-04 10:40:00,175.72,175.74,175.69,175.72,2700.0,172.0617,172.0813,172.0323,172.0617,2700.0
2017-08-04 10:45:00,175.7,175.8,175.7,175.75,3132.0,172.0421,172.14,172.0421,172.0911,3132.0
2017-08-04 10:50:00,175.75,175.77,175.63,175.66,10502.0,172.0911,172.1106,171.9736,172.0029,10502.0
2017-08-04 10:55:00,175.67,175.89,175.67,175.89,5523.0,172.0127,172.2281,172.0127,172.2281,5523.0
2017-08-04 11:00:00,175.86,175.86,175.65,175.75,5000.0,172.1988,172.1988,171.9931,172.0911,5000.0
2017-08-04 11:05:00,175.75,175.77,175.66,175.75,4164.0,172.0911,172.1106,172.0029,172.0911,4164.0
2017-08-04 11:10:00,175.75,175.79,175.71,175.74,3097.0,172.0911,172.1302,172.0519,172.0813,3097.0
2017-08-04 11:15:00,175.75,175.86,175.74,175.86,3554.0,172.0911,172.1988,172.0813,172.1988,3554.0
2017-08-04 11:20:00,175.85,175.85,175.75,175.75,1000.0,172.189,172.189,172.0911,172.0911,1000.0
2017-08-04 11:25:00,175.75,175.82,175.7,175.82,1351.0,172.0911,172.1596,172.0421,172.1596,1351.0
2017-08-04 11:30:00,175.76,175.82,175.73,175.74,4135.0,172.1008,172.1596,172.0715,172.0813,4135.0
2017-08-04 11:35:00,175.77,175.79,175.71,175.75,1778.0,172.1106,172.1302,172.0519,172.0911,1778.0
2017-08-04 11:40:00,175.77,175.9,175.76,175.9,2400.0,172.1106,172.2379,172.1008,172.2379,2400.0
2017-08-04 11:45:00,175.87,176.18,175.73,176.12,10803.0,172.2086,172.5121,172.0715,172.4533,10803.0
2017-08-04 11:50:00,176.06,176.11,176.03,176.08,7868.0,172.3946,172.4436,172.3652,172.4142,7868.0
2017-08-04 11:55:00,175.99,176.03,175.89,176.03,1960.0,172.3261,172.3652,172.2281,172.3652,1960.0
2017-08-04 12:00:00,176.0,176.01,175.86,175.88,3115.0,172.3358,172.3456,172.1988,172.2183,3115.0
2017-08-04 12:05:00,175.89,175.95,175.87,175.94,6225.0,172.2281,172.2869,172.2086,172.2771,6225.0
2017-08-04 12:10:00,175.94,175.94,175.7,175.7,1700.0,172.2771,172.2771,172.0421,172.0421,1700.0
2017-08-04 12:15:00,175.7,175.93,175.7,175.87,5000.0,172.0421,172.2673,172.0421,172.2086,5000.0
2017-08-04 12:20:00,175.87,175.9,175.79,175.87,4284.0,172.2086,172.2379,172.1302,172.2086,4284.0
2017-08-04 12:25:00,175.82,175.97,175.73,175.88,18000.0,172.1596,172.3065,172.0715,172.2183,18000.0
2017-08-04 12:30:00,175.86,175.9,175.79,175.83,7756.0,172.1988,172.2379,172.1302,172.1694,7756.0
2017-08-04 12:35:00,175.79,175.86,175.79,175.85,5200.0,172.1302,172.1988,172.1302,172.189,5200.0
2017-08-04 12:40:00,175.85,175.9,175.84,175.89,1432.0,172.189,172.2379,172.1792,172.2281,1432.0
2017-08-04 12:45:00,175.9,175.92,175.79,175.84,3820.0,172.2379,172.2575,172.1302,172.1792,3820.0
2017-08-04 12:50:00,175.88,176.02,175.86,175.94,16368.0,172.2183,172.3554,172.1988,172.2771,16368.0
2017-08-04 12:55:00,175.96,176.11,175.96,176.03,10181.0,172.2967,172.4436,172.2967,172.3652,10181.0
2017-08-04 13:00:00,176.01,176.05,175.97,176.0,2603.0,172.3456,172.3848,172.3065,172.3358,2603.0
2017-08-04 13:05:00,176.04,176.05,176.0,176.05,1179.0,172.375,172.3848,172.3358,172.3848,1179.0
2017-08-04 13:10:00,176.02,176.04,176.01,176.01,1100.0,172.3554,172.375,172.3456,172.3456,1100.0
2017-08-04 13:15:00,176.01,176.04,175.97,176.01,3393.0,172.3456,172.375,172.3065,172.3456,3393.0
2017-08-04 13:20:00,176.03,176.03,175.97,175.98,2900.0,172.3652,172.3652,172.3065,172.3163,2900.0
2017-08-04 13:25:00,176.0,176.15,175.98,176.1,7249.0,172.3358,172.4827,172.3163,172.4338,7249.0
2017-08-04 13:30:00,176.09,176.2,176.09,176.12,3102.0,172.424,172.5317,172.424,172.4533,3102.0
2017-08-04 13:35:00,176.09,176.15,176.09,176.15,1100.0,172.424,172.4827,172.424,172.4827,1100.0
2017-08-04 13:40:00,176.16,176.23,176.16,176.23,4026.0,172.4925,172.5611,172.4925,172.5611,4026.0
2017-08-04 13:45:00,176.26,176.29,176.23,176.27,1658.0,172.5904,172.6198,172.5611,172.6002,1658.0
2017-08-04 13:50:00,176.27,176.27,176.23,176.26,3030.0,172.6002,172.6002,172.5611,172.5904,3030.0
2017-08-04 13:55:00,176.26,176.27,176.24,176.24,1146.0,172.5904,172.6002,172.5709,172.5709,1146.0
2017-08-04 14:00:00,176.21,176.24,176.12,176.14,4633.0,172.5415,172.5709,172.4533,172.4729,4633.0
2017-08-04 14:05:00,176.16,176.19,176.07,176.13,5300.0,172.4925,172.5219,172.4044,172.4631,5300.0
2017-08-04 14:10:00,176.09,176.17,176.07,176.17,2434.0,172.424,172.5023,172.4044,172.5023,2434.0
2017-08-04 14:15:00,176.21,176.21,176.02,176.02,4246.0,172.5415,172.5415,172.3554,172.3554,4246.0
2017-08-04 14:20:00,175.97,176.0,175.85,175.88,2375.0,172.3065,172.3358,172.189,172.2183,2375.0
2017-08-04 14:25:00,175.9,175.95,175.83,175.87,3859.0,172.2379,172.2869,172.1694,172.2086,3859.0
2017-08-04 14:30:00,175.88,176.07,175.85,176.07,12149.0,172.2183,172.4044,172.189,172.4044,12149.0
2017-08-04 14:35:00,176.08,176.48,176.06,176.27,11314.0,172.4142,172.8059,172.3946,172.6002,11314.0
2017-08-04 14:40:00,176.28,176.28,176.05,176.17,3018.0,172.61,172.61,172.3848,172.5023,3018.0
2017-08-04 14:45:00,176.14,176.19,176.08,176.09,1859.0,172.4729,172.5219,172.4142,172.424,1859.0
2017-08-04 14:50:00,176.11,176.16,176.06,176.12,2463.0,172.4436,172.4925,172.3946,172.4533,2463.0
2017-08-04 14:55:00,176.14,176.16,176.03,176.03,5860.0,172.4729,172.4925,172.3652,172.3652,5860.0
2017-08-04 15:00:00,176.02,176.1,176.02,176.07,3009.0,172.3554,172.4338,172.3554,172.4044,3009.0
2017-08-04 15:05:00,176.07,176.14,176.07,176.13,5221.0,172.4044,172.4729,172.4044,172.4631,5221.0
2017-08-04 15:10:00,176.14,176.15,176.03,176.05,4744.0,172.4729,172.4827,172.3652,172.3848,4744.0
2017-08-04 15:15:00,176.06,176.07,176.01,176.05,5619.0,172.3946,172.4044,172.3456,172.3848,5619.0
2017-08-04 15:20:00,176.07,176.18,176.07,176.16,3124.0,172.4044,172.5121,172.4044,172.4925,3124.0
2017-08-04 15:25:00,176.15,176.17,176.01,176.07,13055.0,172.4827,172.5023,172.3456,172.4044,13055.0
2017-08-04 15:30:00,176.07,176.07,175.77,175.99,10619.0,172.4044,172.4044,172.1106,172.3261,10619.0
2017-08-04 15:35:00,175.96,175.96,175.86,175.9,4090.0,172.2967,172.2967,172.1988,172.2379,4090.0
2017-08-04 15:40:00,175.9,175.94,175.87,175.9,8455.0,172.2379,172.2771,172.2086,172.2379,8455.0
2017-08-04 15:45:00,175.92,176.16,175.92,176.12,21270.0,172.2575,172.4925,172.2575,172.4533,21270.0
2017-08-04 15:50:00,176.11,176.22,176.09,176.21,11477.0,172.4436,172.5513,172.424,172.5415,11477.0
2017-08-04 15:55:00,176.21,176.32,176.2,176.32,41280.0,172.5415,172.6492,172.5317,172.6492,41280.0
2017-08-07 09:30:00,176.35,176.5,176.06,176.43,10133.0,172.6786,172.8254,172.3946,172.7569,10133.0
2017-08-07 09:35:00,176.43,176.55,176.2,176.32,2651.0,172.7569,172.8744,172.5317,172.6492,2651.0
2017-08-07 09:40:00,176.22,176.27,175.92,176.05,9585.0,172.5513,172.6002,172.2575,172.3848,9585.0
2017-08-07 09:45:00,175.9,176.05,175.68,175.78,4240.0,172.2379,172.3848,172.0225,172.1204,4240.0
2017-08-07 09:50:00,175.72,176.44,175.71,176.4,37547.0,172.0617,172.7667,172.0519,172.7275,37547.0
2017-08-07 09:55:00,176.41,176.49,176.37,176.44,3700.0,172.7373,172.8156,172.6981,172.7667,3700.0
2017-08-07 10:00:00,176.4,176.42,176.24,176.26,9502.0,172.7275,172.7471,172.5709,172.5904,9502.0
2017-08-07 10:05:00,176.27,176.35,176.22,176.35,4539.0,172.6002,172.6786,172.5513,172.6786,4539.0
2017-08-07 10:10:00,176.34,176.65,176.33,176.56,14825.0,172.6688,172.9723,172.659,172.8842,14825.0
2017-08-07 10:15:00,176.58,176.58,176.25,176.25,2203.0,172.9038,172.9038,172.5806,172.5806,2203.0
2017-08-07 10:20:00,176.21,176.29,176.1,176.29,3740.0,172.5415,172.6198,172.4338,172.6198,3740.0
2017-08-07 10:25:00,176.24,176.25,176.18,176.18,2250.0,172.5709,172.5806,172.5121,172.5121,2250.0
2017-08-07 10:30:00,176.24,176.3,176.06,176.08,3575.0,172.5709,172.6296,172.3946,172.4142,3575.0
2017-08-07 10:35:00,176.01,176.16,176.01,176.12,3669.0,172.3456,172.4925,172.3456,172.4533,3669.0
2017-08-07 10:40:00,176.05,176.27,176.05,176.13,5584.0,172.3848,172.6002,172.3848,172.4631,5584.0
2017-08-07 10:45:00,176.1,176.32,176.1,176.28,1897.0,172.4338,172.6492,172.4338,172.61,1897.0
2017-08-07 10:50:00,176.27,176.33,176.24,176.33,5578.0,172.6002,172.659,172.5709,172.659,5578.0
2017-08-07 10:55:00,176.33,176.38,176.14,176.14,2100.0,172.659,172.7079,172.4729,172.4729,2100.0
2017-08-07 11:00:00,176.11,176.11,175.99,176.08,2867.0,172.4436,172.4436,172.3261,172.4142,2867.0
2017-08-07 11:05:00,176.14,176.14,176.03,176.07,2001.0,172.4729,172.4729,172.3652,172.4044,2001.0
2017-08-07 11:10:00,176.09,176.16,176.09,176.09,3133.0,172.424,172.4925,172.424,172.424,3133.0
2017-08-07 11:15:00,176.08,176.13,176.04,176.12,4387.0,172.4142,172.4631,172.375,172.4533,4387.0
2017-08-07 11:20:00,176.1,176.12,176.0,176.05,1300.0,172.4338,172.4533,172.3358,172.3848,1300.0
2017-08-07 11:25:00,176.08,176.24,176.04,176.2,6021.0,172.4142,172.5709,172.375,172.5317,6021.0
2017-08-07 11:30:00,176.17,176.18,176.06,176.18,6472.0,172.5023,172.5121,172.3946,172.5121,6472.0
2017-08-07 11:35:00,176.16,176.19,176.09,176.17,9281.0,172.4925,172.5219,172.424,172.5023,9281.0
2017-08-07 11:40:00,176.18,176.18,176.09,176.09,1770.0,172.5121,172.5121,172.424,172.424,1770.0
2017-08-07 11:45:00,176.08,176.25,176.08,176.23,1937.0,172.4142,172.5806,172.4142,172.5611,1937.0
2017-08-07 11:50:00,176.23,176.23,176.14,176.14,2639.0,172.5611,172.5611,172.4729,172.4729,2639.0
2017-08-07 11:55:00,176.1,176.12,176.1,176.12,1205.0,172.4338,172.4533,172.4338,172.4533,1205.0
2017-08-07 12:00:00,176.1,176.21,176.1,176.21,2810.0,172.4338,172.5415,172.4338,172.5415,2810.0
2017-08-07 12:05:00,176.2,176.22,176.15,176.18,2100.0,172.5317,172.5513,172.4827,172.5121,2100.0
2017-08-07 12:10:00,176.2,176.25,176.2,176.25,1200.0,172.5317,172.5806,172.5317,172.5806,1200.0
2017-08-07 12:15:00,176.22,176.26,176.19,176.21,12900.0,172.5513,172.5904,172.5219,172.5415,12900.0
2017-08-07 12:20:00,176.2,176.27,176.19,176.23,15611.0,172.5317,172.6002,172.5219,172.5611,15611.0
2017-08-07 12:25:00,176.24,176.32,176.22,176.28,4864.0,172.5709,172.6492,172.5513,172.61,4864.0
2017-08-07 12:30:00,176.31,176.36,176.25,176.25,3860.0,172.6394,172.6884,172.5806,172.5806,3860.0
2017-08-07 12:35:00,176.23,176.27,176.23,176.25,2203.0,172.5611,172.6002,172.5611,172.5806,2203.0
2017-08-07 12:40:00,176.27,176.32,176.24,176.28,4100.0,172.6002,172.6492,172.5709,172.61,4100.0
2017-08-07 12:45:00,176.31,176.32,176.27,176.31,1600.0,172.6394,172.6492,172.6002,172.6394,1600.0
2017-08-07 12:50:00,176.34,176.34,176.28,176.34,2400.0,172.6688,172.6688,172.61,172.6688,2400.0
2017-08-07 12:55:00,176.34,176.42,176.34,176.42,3624.0,172.6688,172.7471,172.6688,172.7471,3624.0
2017-08-07 13:00:00,176.43,176.55,176.42,176.5,7062.0,172.7569,172.8744,172.7471,172.8254,7062.0
2017-08-07 13:05:00,176.52,176.52,176.47,176.47,1300.0,172.845,172.845,172.7961,172.7961,1300.0
2017-08-07 13:10:00,176.46,176.73,176.46,176.54,9410.0,172.7863,173.0506,172.7863,172.8646,9410.0
2017-08-07 13:15:00,176.54,176.64,176.52,176.64,3548.0,172.8646,172.9625,172.845,172.9625,3548.0
2017-08-07 13:20:00,176.61,176.73,176.61,176.73,2980.0,172.9331,173.0506,172.9331,173.0506,2980.0
2017-08-07 13:25:00,176.74,176.81,176.73,176.78,2500.0,173.0604,173.129,173.0506,173.0996,2500.0
2017-08-07 13:30:00,176.79,176.87,176.78,176.87,3974.0,173.1094,173.1877,173.0996,173.1877,3974.0
2017-08-07 13:35:00,176.87,176.87,176.81,176.83,1004.0,173.1877,173.1877,173.129,173.1486,1004.0
2017-08-07 13:40:00,176.85,176.86,176.82,176.84,550.0,173.1682,173.1779,173.1388,173.1584,550.0
2017-08-07 13:45:00,176.85,176.92,176.84,176.91,4688.0,173.1682,173.2367,173.1584,173.2269,4688.0
2017-08-07 13:50:00,176.91,176.93,176.88,176.93,1616.0,173.2269,173.2465,173.1975,173.2465,1616.0
2017-08-07 13:55:00,176.9,176.95,176.87,176.95,5772.0,173.2171,173.2661,173.1877,173.2661,5772.0
2017-08-07 14:00:00,176.96,177.1,176.96,177.1,5856.0,173.2759,173.4129,173.2759,173.4129,5856.0
2017-08-07 14:05:00,177.06,177.17,177.06,177.13,3300.0,173.3738,173.4815,173.3738,173.4423,3300.0
2017-08-07 14:10:00,177.13,177.2,177.09,177.18,3800.0,173.4423,173.5109,173.4032,173.4913,3800.0
2017-08-07 14:15:00,177.09,177.26,177.06,177.26,4360.0,173.4032,173.5696,173.3738,173.5696,4360.0
2017-08-07 14:20:00,177.28,177.28,177.15,177.16,5499.0,173.5892,173.5892,173.4619,173.4717,5499.0
2017-08-07 14:25:00,177.14,177.19,177.13,177.16,2736.0,173.4521,173.5011,173.4423,173.4717,2736.0
2017-08-07 14:30:00,177.16,177.19,177.09,177.13,4423.0,173.4717,173.5011,173.4032,173.4423,4423.0
2017-08-07 14:35:00,177.09,177.16,177.09,177.14,2003.0,173.4032,173.4717,173.4032,173.4521,2003.0
2017-08-07 14:40:00,177.16,177.16,177.09,177.12,6760.0,173.4717,173.4717,173.4032,173.4325,6760.0
2017-08-07 14:45:00,177.1,177.22,177.1,177.22,5145.0,173.4129,173.5304,173.4129,173.5304,5145.0
2017-08-07 14:50:00,177.2,177.38,177.19,177.37,9603.0,173.5109,173.6871,173.5011,173.6773,9603.0
2017-08-07 14:55:00,177.37,177.37,177.29,177.32,6049.0,173.6773,173.6773,173.599,173.6284,6049.0
2017-08-07 15:00:00,177.32,177.33,177.15,177.19,7735.0,173.6284,173.6382,173.4619,173.5011,7735.0
2017-08-07 15:05:00,177.19,177.22,177.13,177.2,9768.0,173.5011,173.5304,173.4423,173.5109,9768.0
2017-08-07 15:10:00,177.2,177.27,177.19,177.26,11070.0,173.5109,173.5794,173.5011,173.5696,11070.0
2017-08-07 15:15:00,177.26,177.28,177.22,177.24,7376.0,173.5696,173.5892,173.5304,173.55,7376.0
2017-08-07 15:20:00,177.24,177.24,177.09,177.1,5688.0,173.55,173.55,173.4032,173.4129,5688.0
2017-08-07 15:25:00,177.1,177.2,177.1,177.2,11194.0,173.4129,173.5109,173.4129,173.5109,11194.0
2017-08-07 15:30:00,177.21,177.28,177.18,177.27,16613.0,173.5207,173.5892,173.4913,173.5794,16613.0
2017-08-07 15:35:00,177.28,177.43,177.25,177.36,21907.0,173.5892,173.7361,173.5598,173.6675,21907.0
2017-08-07 15:40:00,177.33,177.42,177.23,177.26,18127.0,173.6382,173.7263,173.5402,173.5696,18127.0
2017-08-07 15:45:00,177.22,177.26,177.14,177.15,15579.0,173.5304,173.5696,173.4521,173.4619,15579.0
2017-08-07 15:50:00,177.16,177.27,177.15,177.24,20568.0,173.4717,173.5794,173.4619,173.55,20568.0
2017-08-07 15:55:00,177.25,177.41,177.21,177.4,54259.0,173.5598,173.7165,173.5207,173.7067,54259.0
2017-08-08 09:30:00,176.51,176.85,175.69,176.66,31029.0,172.8352,173.1682,172.0323,172.9821,31029.0
2017-08-08 09:35:00,176.46,176.74,175.73,175.83,11405.0,172.7863,173.0604,172.0715,172.1694,11405.0
2017-08-08 09:40:00,175.84,176.11,175.73,175.89,10388.0,172.1792,172.4436,172.0715,172.2281,10388.0
2017-08-08 09:45:00,175.83,175.83,175.25,175.32,8183.0,172.1694,172.1694,171.6015,171.67,8183.0
2017-08-08 09:50:00,175.31,175.43,175.16,175.32,11548.0,171.6602,171.7777,171.5133,171.67,11548.0
2017-08-08 09:55:00,175.25,175.39,175.15,175.37,3875.0,171.6015,171.7385,171.5035,171.719,3875.0
2017-08-08 10:00:00,175.43,175.55,175.35,175.39,12966.0,171.7777,171.8952,171.6994,171.7385,12966.0
2017-08-08 10:05:00,175.4,175.54,175.34,175.53,17838.0,171.7483,171.8854,171.6896,171.8756,17838.0
2017-08-08 10:10:00,175.52,175.86,175.51,175.76,44313.0,171.8658,172.1988,171.856,172.1008,44313.0
2017-08-08 10:15:00,175.8,175.97,175.73,175.97,4538.0,172.14,172.3065,172.0715,172.3065,4538.0
2017-08-08 10:20:00,175.9,176.02,175.78,175.93,33899.0,172.2379,172.3554,172.1204,172.2673,33899.0
2017-08-08 10:25:00,175.99,176.04,175.85,176.04,11437.0,172.3261,172.375,172.189,172.375,11437.0
2017-08-08 10:30:00,175.96,176.03,175.94,176.01,10050.0,172.2967,172.3652,172.2771,172.3456,10050.0
2017-08-08 10:35:00,176.03,176.11,176.02,176.04,3600.0,172.3652,172.4436,172.3554,172.375,3600.0
2017-08-08 10:40:00,176.02,176.06,175.81,175.87,7206.0,172.3554,172.3946,172.1498,172.2086,7206.0
2017-08-08 10:45:00,175.91,175.91,175.86,175.86,2200.0,172.2477,172.2477,172.1988,172.1988,2200.0
2017-08-08 10:50:00,175.85,176.11,175.81,176.11,16983.0,172.189,172.4436,172.1498,172.4436,16983.0
2017-08-08 10:55:00,176.08,176.14,175.91,175.97,9070.0,172.4142,172.4729,172.2477,172.3065,9070.0
2017-08-08 11:00:00,176.0,176.05,175.95,175.96,30050.0,172.3358,172.3848,172.2869,172.2967,30050.0
2017-08-08 11:05:00,175.99,176.07,175.9,176.07,12242.0,172.3261,172.4044,172.2379,172.4044,12242.0
2017-08-08 11:10:00,176.09,176.32,176.09,176.32,3250.0,172.424,172.6492,172.424,172.6492,3250.0
2017-08-08 11:15:00,176.31,176.37,176.2,176.25,5368.0,172.6394,172.6981,172.5317,172.5806,5368.0
2017-08-08 11:20:00,176.24,176.26,176.16,176.18,4049.0,172.5709,172.5904,172.4925,172.5121,4049.0
2017-08-08 11:25:00,176.13,176.55,176.13,176.47,7779.0,172.4631,172.8744,172.4631,172.7961,7779.0
2017-08-08 11:30:00,176.51,176.66,176.51,176.6,7499.0,172.8352,172.9821,172.8352,172.9234,7499.0
2017-08-08 11:35:00,176.6,176.85,176.59,176.62,6371.0,172.9234,173.1682,172.9136,172.9429,6371.0
2017-08-08 11:40:00,176.56,176.61,176.52,176.53,6226.0,172.8842,172.9331,172.845,172.8548,6226.0
2017-08-08 11:45:00,176.48,176.53,176.36,176.44,7801.0,172.8059,172.8548,172.6884,172.7667,7801.0
2017-08-08 11:50:00,176.49,176.61,176.48,176.49,5555.0,172.8156,172.9331,172.8059,172.8156,5555.0
2017-08-08 11:55:00,176.51,176.54,176.48,176.54,3174.0,172.8352,172.8646,172.8059,172.8646,3174.0
2017-08-08 12:00:00,176.54,176.54,176.41,176.41,1500.0,172.8646,172.8646,172.7373,172.7373,1500.0
2017-08-08 12:05:00,176.44,176.48,176.37,176.37,4985.0,172.7667,172.8059,172.6981,172.6981,4985.0
2017-08-08 12:10:00,176.4,176.4,176.27,176.27,2715.0,172.7275,172.7275,172.6002,172.6002,2715.0
2017-08-08 12:15:00,176.26,176.27,175.98,175.99,9735.0,172.5904,172.6002,172.3163,172.3261,9735.0
2017-08-08 12:20:00,175.99,176.11,175.95,176.07,10131.0,172.3261,172.4436,172.2869,172.4044,10131.0
2017-08-08 12:25:00,176.07,176.17,176.07,176.17,9311.0,172.4044,172.5023,172.4044,172.5023,9311.0
2017-08-08 12:30:00,176.16,176.19,176.1,176.15,6297.0,172.4925,172.5219,172.4338,172.4827,6297.0
2017-08-08 12:35:00,176.16,176.23,176.15,176.19,5503.0,172.4925,172.5611,172.4827,172.5219,5503.0
2017-08-08 12:40:00,176.18,176.19,176.09,176.09,4217.0,172.5121,172.5219,172.424,172.424,4217.0
2017-08-08 12:45:00,176.09,176.1,175.93,176.02,8706.0,172.424,172.4338,172.2673,172.3554,8706.0
2017-08-08 12:50:00,176.02,176.09,175.99,175.99,5329.0,172.3554,172.424,172.3261,172.3261,5329.0
2017-08-08 12:55:00,175.99,176.03,175.91,175.92,5226.0,172.3261,172.3652,172.2477,172.2575,5226.0
2017-08-08 13:00:00,175.92,175.92,175.8,175.84,4000.0,172.2575,172.2575,172.14,172.1792,4000.0
2017-08-08 13:05:00,175.85,175.96,175.83,175.91,6252.0,172.189,172.2967,172.1694,172.2477,6252.0
2017-08-08 13:10:00,175.91,175.93,175.77,175.84,22934.0,172.2477,172.2673,172.1106,172.1792,22934.0
2017-08-08 13:15:00,175.81,175.85,175.81,175.83,2720.0,172.1498,172.189,172.1498,172.1694,2720.0
2017-08-08 13:20:00,175.83,175.96,175.81,175.96,4131.0,172.1694,172.2967,172.1498,172.2967,4131.0
2017-08-08 13:25:00,175.94,175.97,175.75,175.78,4227.0,172.2771,172.3065,172.0911,172.1204,4227.0
2017-08-08 13:30:00,175.78,175.83,175.63,175.7,3265.0,172.1204,172.1694,171.9736,172.0421,3265.0
2017-08-08 13:35:00,175.72,175.78,175.68,175.7,4420.0,172.0617,172.1204,172.0225,172.0421,4420.0
2017-08-08 13:40:00,175.68,175.69,175.61,175.62,7517.0,172.0225,172.0323,171.954,171.9638,7517.0
2017-08-08 13:45:00,175.63,175.63,175.45,175.5,6998.0,171.9736,171.9736,171.7973,171.8463,6998.0
2017-08-08 13:50:00,175.49,175.5,175.24,175.27,11058.0,171.8365,171.8463,171.5917,171.621,11058.0
2017-08-08 13:55:00,175.29,175.36,175.28,175.35,6626.0,171.6406,171.7092,171.6308,171.6994,6626.0
2017-08-08 14:00:00,175.36,175.42,175.23,175.33,24922.0,171.7092,171.7679,171.5819,171.6798,24922.0
2017-08-08 14:05:00,175.31,175.32,175.06,175.07,11603.0,171.6602,171.67,171.4154,171.4252,11603.0
2017-08-08 14:10:00,175.06,175.15,174.97,175.15,17915.0,171.4154,171.5035,171.3273,171.5035,17915.0
2017-08-08 14:15:00,175.16,175.27,175.07,175.27,12675.0,171.5133,171.621,171.4252,171.621,12675.0
2017-08-08 14:20:00,175.27,175.27,175.17,175.23,5195.0,171.621,171.621,171.5231,171.5819,5195.0
2017-08-08 14:25:00,175.25,175.25,175.15,175.24,9551.0,171.6015,171.6015,171.5035,171.5917,9551.0
2017-08-08 14:30:00,175.26,175.27,175.16,175.22,6147.0,171.6113,171.621,171.5133,171.5721,6147.0
2017-08-08 14:35:00,175.21,175.21,174.94,174.99,14419.0,171.5623,171.5623,171.2979,171.3469,14419.0
2017-08-08 14:40:00,174.99,174.99,174.75,174.81,12474.0,171.3469,171.3469,171.1119,171.1706,12474.0
2017-08-08 14:45:00,174.83,174.84,174.57,174.57,16428.0,171.1902,171.2,170.9356,170.9356,16428.0
2017-08-08 14:50:00,174.6,174.61,174.28,174.28,20477.0,170.965,170.9748,170.6517,170.6517,20477.0
2017-08-08 14:55:00,174.28,174.35,174.06,174.19,42048.0,170.6517,170.7202,170.4362,170.5635,42048.0
2017-08-08 15:00:00,174.25,174.61,174.2,174.51,27790.0,170.6223,170.9748,170.5733,170.8769,27790.0
2017-08-08 15:05:00,174.53,174.72,174.49,174.61,16616.0,170.8965,171.0825,170.8573,170.9748,16616.0
2017-08-08 15:10:00,174.6,174.7,174.57,174.63,14620.0,170.965,171.0629,170.9356,170.9944,14620.0
2017-08-08 15:15:00,174.63,174.67,174.49,174.64,29326.0,170.9944,171.0335,170.8573,171.0042,29326.0
2017-08-08 15:20:00,174.64,174.64,174.21,174.21,10542.0,171.0042,171.0042,170.5831,170.5831,10542.0
2017-08-08 15:25:00,174.2,174.36,174.05,174.25,35514.0,170.5733,170.73,170.4264,170.6223,35514.0
2017-08-08 15:30:00,174.25,174.25,174.0,174.18,27340.0,170.6223,170.6223,170.3775,170.5537,27340.0
2017-08-08 15:35:00,174.18,174.18,173.99,174.07,40900.0,170.5537,170.5537,170.3677,170.446,40900.0
2017-08-08 15:40:00,174.07,174.21,174.02,174.04,50632.0,170.446,170.5831,170.3971,170.4167,50632.0
2017-08-08 15:45:00,174.04,174.16,173.97,174.11,38253.0,170.4167,170.5342,170.3481,170.4852,38253.0
2017-08-08 15:50:00,174.1,174.12,173.93,174.03,38090.0,170.4754,170.495,170.3089,170.4069,38090.0
2017-08-08 15:55:00,174.03,174.07,173.93,173.97,62096.0,170.4069,170.446,170.3089,170.3481,62096.0
2017-08-09 09:30:00,170.26,171.6,170.26,171.18,320126.0,166.7153,168.0275,166.7153,167.6162,320126.0
2017-08-09 09:35:00,171.39,172.15,171.28,171.75,195939.0,167.8218,168.566,167.7141,168.1743,195939.0
2017-08-09 09:40:00,171.76,171.95,171.01,171.81,131637.0,168.1841,168.3702,167.4497,168.2331,131637.0
2017-08-09 09:45:00,171.79,172.62,171.77,172.34,112562.0,168.2135,169.0262,168.1939,168.752,112562.0
2017-08-09 09:50:00,172.39,172.5,171.68,172.47,84360.0,168.801,168.9087,168.1058,168.8793,84360.0
2017-08-09 09:55:00,172.49,172.97,172.39,172.85,131519.0,168.8989,169.3689,168.801,169.2514,131519.0
2017-08-09 10:00:00,172.87,172.97,172.64,172.8,63255.0,169.271,169.3689,169.0458,169.2025,63255.0
2017-08-09 10:05:00,172.8,172.93,172.43,172.88,56086.0,169.2025,169.3298,168.8402,169.2808,56086.0
2017-08-09 10:10:00,172.91,172.97,172.58,172.81,34276.0,169.3102,169.3689,168.987,169.2123,34276.0
2017-08-09 10:15:00,172.83,172.87,172.45,172.68,37229.0,169.2318,169.271,168.8598,169.085,37229.0
2017-08-09 10:20:00,172.66,173.01,172.66,172.96,59266.0,169.0654,169.4081,169.0654,169.3591,59266.0
2017-08-09 10:25:00,172.96,173.05,172.87,173.0,62932.0,169.3591,169.4473,169.271,169.3983,62932.0
2017-08-09 10:30:00,173.02,173.32,173.0,173.28,47645.0,169.4179,169.7116,169.3983,169.6725,47645.0
2017-08-09 10:35:00,173.29,173.47,173.24,173.35,48936.0,169.6823,169.8585,169.6333,169.741,48936.0
2017-08-09 10:40:00,173.34,173.44,173.18,173.32,58007.0,169.7312,169.8291,169.5746,169.7116,58007.0
2017-08-09 10:45:00,173.3,173.74,173.27,173.42,53255.0,169.6921,170.1229,169.6627,169.8096,53255.0
2017-08-09 10:50:00,173.42,173.63,173.42,173.51,45081.0,169.8096,170.0152,169.8096,169.8977,45081.0
2017-08-09 10:55:00,173.5,173.53,173.06,173.2,43481.0,169.8879,169.9173,169.4571,169.5941,43481.0
2017-08-09 11:00:00,173.2,173.23,172.75,173.22,51687.0,169.5941,169.6235,169.1535,169.6137,51687.0
2017-08-09 11:05:00,173.23,173.4,173.18,173.39,23859.0,169.6235,169.79,169.5746,169.7802,23859.0
2017-08-09 11:10:00,173.42,173.45,173.13,173.32,34230.0,169.8096,169.8389,169.5256,169.7116,34230.0
2017-08-09 11:15:00,173.33,173.45,173.2,173.2,46401.0,169.7214,169.8389,169.5941,169.5941,46401.0
2017-08-09 11:20:00,173.22,173.46,173.22,173.44,39142.0,169.6137,169.8487,169.6137,169.8291,39142.0
2017-08-09 11:25:00,173.42,173.64,173.41,173.48,30663.0,169.8096,170.025,169.7998,169.8683,30663.0
2017-08-09 11:30:00,173.46,173.66,173.46,173.65,31227.0,169.8487,170.0446,169.8487,170.0348,31227.0
2017-08-09 11:35:00,173.64,174.01,173.61,173.93,49009.0,170.025,170.3873,169.9956,170.3089,49009.0
2017-08-09 11:40:00,173.92,174.0,173.57,173.66,20213.0,170.2992,170.3775,169.9564,170.0446,20213.0
2017-08-09 11:45:00,173.64,173.75,173.64,173.69,9218.0,170.025,170.1327,170.025,170.0739,9218.0
2017-08-09 11:50:00,173.72,173.85,173.59,173.78,21490.0,170.1033,170.2306,169.976,170.1621,21490.0
2017-08-09 11:55:00,173.79,173.91,173.76,173.85,11442.0,170.1719,170.2894,170.1425,170.2306,11442.0
2017-08-09 12:00:00,173.83,173.99,173.71,173.93,23700.0,170.211,170.3677,170.0935,170.3089,23700.0
2017-08-09 12:05:00,173.93,173.95,173.83,173.94,23658.0,170.3089,170.3285,170.211,170.3187,23658.0
2017-08-09 12:10:00,173.95,173.99,173.83,173.83,34343.0,170.3285,170.3677,170.211,170.211,34343.0
2017-08-09 12:15:00,173.84,173.85,173.73,173.75,23628.0,170.2208,170.2306,170.1131,170.1327,23628.0
2017-08-09 12:20:00,173.75,173.94,173.75,173.9,11046.0,170.1327,170.3187,170.1327,170.2796,11046.0
2017-08-09 12:25:00,173.88,173.96,173.83,173.94,7488.0,170.26,170.3383,170.211,170.3187,7488.0
2017-08-09 12:30:00,173.95,173.98,173.92,173.94,12650.0,170.3285,170.3579,170.2992,170.3187,12650.0
2017-08-09 12:35:00,173.96,173.96,173.72,173.74,19284.0,170.3383,170.3383,170.1033,170.1229,19284.0
2017-08-09 12:40:00,173.74,173.97,173.74,173.9,19187.0,170.1229,170.3481,170.1229,170.2796,19187.0
2017-08-09 12:45:00,173.94,173.96,173.86,173.93,10274.0,170.3187,170.3383,170.2404,170.3089,10274.0
2017-08-09 12:50:00,173.93,173.98,173.93,173.93,7959.0,170.3089,170.3579,170.3089,170.3089,7959.0
2017-08-09 12:55:00,173.92,173.98,173.9,173.96,24187.0,170.2992,170.3579,170.2796,170.3383,24187.0
2017-08-09 13:00:00,173.94,174.01,173.89,173.94,27905.0,170.3187,170.3873,170.2698,170.3187,27905.0
2017-08-09 13:05:00,173.94,173.97,173.89,173.95,19579.0,170.3187,170.3481,170.2698,170.3285,19579.0
2017-08-09 13:10:00,173.94,173.95,173.9,173.92,12347.0,170.3187,170.3285,170.2796,170.2992,12347.0
2017-08-09 13:15:00,173.9,173.93,173.81,173.84,18294.0,170.2796,170.3089,170.1914,170.2208,18294.0
2017-08-09 13:20:00,173.85,173.88,173.82,173.87,22299.0,170.2306,170.26,170.2012,170.2502,22299.0
2017-08-09 13:25:00,173.87,173.92,173.74,173.74,60184.0,170.2502,170.2992,170.1229,170.1229,60184.0
2017-08-09 13:30:00,173.72,173.87,173.65,173.74,15451.0,170.1033,170.2502,170.0348,170.1229,15451.0
2017-08-09 13:35:00,173.77,173.79,173.55,173.55,20605.0,170.1523,170.1719,169.9369,169.9369,20605.0
2017-08-09 13:40:00,173.58,173.58,173.02,173.09,54714.0,169.9662,169.9662,169.4179,169.4864,54714.0
2017-08-09 13:45:00,173.11,173.35,173.08,173.08,34058.0,169.506,169.741,169.4766,169.4766,34058.0
2017-08-09 13:50:00,173.1,173.35,173.09,173.25,18292.0,169.4962,169.741,169.4864,169.6431,18292.0
2017-08-09 13:55:00,173.26,173.28,172.87,173.28,15031.0,169.6529,169.6725,169.271,169.6725,15031.0
2017-08-09 14:00:00,173.3,173.35,172.88,172.93,28893.0,169.6921,169.741,169.2808,169.3298,28893.0
2017-08-09 14:05:00,172.93,173.08,172.9,173.07,16288.0,169.3298,169.4766,169.3004,169.4668,16288.0
2017-08-09 14:10:00,173.09,173.09,172.86,172.9,22438.0,169.4864,169.4864,169.2612,169.3004,22438.0
2017-08-09 14:15:00,172.9,172.92,172.73,172.74,24608.0,169.3004,169.32,169.1339,169.1437,24608.0
2017-08-09 14:20:00,172.74,172.75,172.58,172.66,22563.0,169.1437,169.1535,168.987,169.0654,22563.0
2017-08-09 14:25:00,172.7,173.04,172.7,173.0,14557.0,169.1046,169.4375,169.1046,169.3983,14557.0
2017-08-09 14:30:00,173.01,173.02,172.65,172.66,22167.0,169.4081,169.4179,169.0556,169.0654,22167.0
2017-08-09 14:35:00,172.68,172.78,172.54,172.78,16931.0,169.085,169.1829,168.9479,169.1829,16931.0
2017-08-09 14:40:00,172.76,172.92,172.76,172.9,8023.0,169.1633,169.32,169.1633,169.3004,8023.0
2017-08-09 14:45:00,172.91,172.99,172.55,172.61,16600.0,169.3102,169.3885,168.9577,169.0164,16600.0
2017-08-09 14:50:00,172.64,172.86,172.6,172.8,18321.0,169.0458,169.2612,169.0066,169.2025,18321.0
2017-08-09 14:55:00,172.82,172.83,172.64,172.71,24038.0,169.2221,169.2318,169.0458,169.1143,24038.0
2017-08-09 15:00:00,172.72,172.88,172.67,172.88,15663.0,169.1241,169.2808,169.0752,169.2808,15663.0
2017-08-09 15:05:00,172.86,172.91,172.82,172.9,14055.0,169.2612,169.3102,169.2221,169.3004,14055.0
2017-08-09 15:10:00,172.91,172.96,172.78,172.86,30409.0,169.3102,169.3591,169.1829,169.2612,30409.0
2017-08-09 15:15:00,172.88,173.17,172.86,173.14,20642.0,169.2808,169.5648,169.2612,169.5354,20642.0
2017-08-09 15:20:00,173.14,173.16,173.04,173.07,27788.0,169.5354,169.555,169.4375,169.4668,27788.0
2017-08-09 15:25:00,173.1,173.13,172.98,173.0,26577.0,169.4962,169.5256,169.3787,169.3983,26577.0
2017-08-09 15:30:00,173.0,173.01,172.74,172.84,34330.0,169.3983,169.4081,169.1437,169.2416,34330.0
2017-08-09 15:35:00,172.84,173.08,172.81,173.01,31820.0,169.2416,169.4766,169.2123,169.4081,31820.0
2017-08-09 15:40:00,173.02,173.35,173.01,173.34,35868.0,169.4179,169.741,169.4081,169.7312,35868.0
2017-08-09 15:45:00,173.35,173.52,173.35,173.47,44704.0,169.741,169.9075,169.741,169.8585,44704.0
2017-08-09 15:50:00,173.47,173.67,173.45,173.64,70953.0,169.8585,170.0544,169.8389,170.025,70953.0
2017-08-09 15:55:00,173.65,173.65,173.2,173.25,144534.0,170.0348,170.0348,169.5941,169.6431,144534.0
2017-08-10 09:30:00,171.93,172.99,171.93,172.57,31050.0,168.3506,169.3885,168.3506,168.9773,31050.0
2017-08-10 09:35:00,172.62,173.39,172.62,173.16,20735.0,169.0262,169.7802,169.0262,169.555,20735.0
2017-08-10 09:40:00,173.15,173.24,172.62,172.73,14442.0,169.5452,169.6333,169.0262,169.1339,14442.0
2017-08-10 09:45:00,172.73,172.89,172.42,172.45,9196.0,169.1339,169.2906,168.8304,168.8598,9196.0
2017-08-10 09:50:00,172.52,172.52,172.31,172.34,27653.0,168.9283,168.9283,168.7227,168.752,27653.0
2017-08-10 09:55:00,172.3,172.39,172.01,172.24,26053.0,168.7129,168.801,168.4289,168.6541,26053.0
2017-08-10 10:00:00,172.12,172.24,171.61,172.0,35600.0,168.5366,168.6541,168.0372,168.4191,35600.0
2017-08-10 10:05:00,172.06,172.18,171.82,172.03,23259.0,168.4779,168.5954,168.2429,168.4485,23259.0
2017-08-10 10:10:00,172.03,172.11,171.58,171.96,28152.0,168.4485,168.5268,168.0079,168.38,28152.0
2017-08-10 10:15:00,171.96,172.08,171.51,172.07,15934.0,168.38,168.4975,167.9393,168.4877,15934.0
2017-08-10 10:20:00,172.09,172.18,172.03,172.03,13507.0,168.5073,168.5954,168.4485,168.4485,13507.0
2017-08-10 10:25:00,172.02,172.02,171.63,171.69,17178.0,168.4387,168.4387,168.0568,168.1156,17178.0
2017-08-10 10:30:00,171.68,171.78,171.56,171.72,13104.0,168.1058,168.2037,167.9883,168.145,13104.0
2017-08-10 10:35:00,171.65,171.84,171.63,171.78,12470.0,168.0764,168.2625,168.0568,168.2037,12470.0
2017-08-10 10:40:00,171.75,172.12,171.7,172.12,13819.0,168.1743,168.5366,168.1254,168.5366,13819.0
2017-08-10 10:45:00,172.17,172.26,172.1,172.13,7870.0,168.5856,168.6737,168.517,168.5464,7870.0
2017-08-10 10:50:00,172.13,172.27,172.11,172.12,10587.0,168.5464,168.6835,168.5268,168.5366,10587.0
2017-08-10 10:55:00,172.08,172.21,171.64,171.75,18450.0,168.4975,168.6248,168.0666,168.1743,18450.0
2017-08-10 11:00:00,171.71,171.76,171.5,171.5,28221.0,168.1352,168.1841,167.9295,167.9295,28221.0
2017-08-10 11:05:00,171.52,172.06,171.52,172.06,15143.0,167.9491,168.4779,167.9491,168.4779,15143.0
2017-08-10 11:10:00,172.08,172.08,171.86,171.86,9507.0,168.4975,168.4975,168.282,168.282,9507.0
2017-08-10 11:15:00,171.9,171.93,171.59,171.77,13101.0,168.3212,168.3506,168.0177,168.1939,13101.0
2017-08-10 11:20:00,171.77,171.77,171.46,171.46,8036.0,168.1939,168.1939,167.8904,167.8904,8036.0
2017-08-10 11:25:00,171.51,171.79,171.49,171.77,12059.0,167.9393,168.2135,167.9197,168.1939,12059.0
2017-08-10 11:30:00,171.76,171.8,171.32,171.59,13820.0,168.1841,168.2233,167.7533,168.0177,13820.0
2017-08-10 11:35:00,171.55,171.8,171.53,171.71,14941.0,167.9785,168.2233,167.9589,168.1352,14941.0
2017-08-10 11:40:00,171.66,171.7,171.47,171.55,13435.0,168.0862,168.1254,167.9002,167.9785,13435.0
2017-08-10 11:45:00,171.53,171.61,171.31,171.5,13320.0,167.9589,168.0372,167.7435,167.9295,13320.0
2017-08-10 11:50:00,171.48,171.68,171.44,171.6,7628.0,167.9099,168.1058,167.8708,168.0275,7628.0
2017-08-10 11:55:00,171.56,171.73,171.52,171.59,14941.0,167.9883,168.1547,167.9491,168.0177,14941.0
2017-08-10 12:00:00,171.57,171.6,171.5,171.54,10762.0,167.9981,168.0275,167.9295,167.9687,10762.0
2017-08-10 12:05:00,171.5,171.65,171.4,171.62,9447.0,167.9295,168.0764,167.8316,168.047,9447.0
2017-08-10 12:10:00,171.62,171.68,171.57,171.58,3285.0,168.047,168.1058,167.9981,168.0079,3285.0
2017-08-10 12:15:00,171.6,171.68,171.48,171.59,8907.0,168.0275,168.1058,167.9099,168.0177,8907.0
2017-08-10 12:20:00,171.56,171.62,171.47,171.5,9051.0,167.9883,168.047,167.9002,167.9295,9051.0
2017-08-10 12:25:00,171.48,171.55,171.46,171.5,11850.0,167.9099,167.9785,167.8904,167.9295,11850.0
2017-08-10 12:30:00,171.54,171.6,171.45,171.54,8974.0,167.9687,168.0275,167.8806,167.9687,8974.0
2017-08-10 12:35:00,171.51,171.64,171.43,171.53,11087.0,167.9393,168.0666,167.861,167.9589,11087.0
2017-08-10 12:40:00,171.53,171.67,171.53,171.64,7160.0,167.9589,168.096,167.9589,168.0666,7160.0
2017-08-10 12:45:00,171.64,171.85,171.64,171.8,12298.0,168.0666,168.2722,168.0666,168.2233,12298.0
2017-08-10 12:50:00,171.78,171.85,171.73,171.85,4721.0,168.2037,168.2722,168.1547,168.2722,4721.0
2017-08-10 12:55:00,171.8,171.94,171.77,171.94,6121.0,168.2233,168.3604,168.1939,168.3604,6121.0
2017-08-10 13:00:00,171.96,172.19,171.96,172.16,10061.0,168.38,168.6052,168.38,168.5758,10061.0
2017-08-10 13:05:00,172.17,172.18,171.94,172.01,16593.0,168.5856,168.5954,168.3604,168.4289,16593.0
2017-08-10 13:10:00,172.01,172.03,171.87,171.91,3827.0,168.4289,168.4485,168.2918,168.331,3827.0
2017-08-10 13:15:00,171.92,171.99,171.8,171.94,5567.0,168.3408,168.4093,168.2233,168.3604,5567.0
2017-08-10 13:20:00,171.92,172.1,171.92,171.99,4146.0,168.3408,168.517,168.3408,168.4093,4146.0
2017-08-10 13:25:00,172.01,172.19,171.97,172.19,9201.0,168.4289,168.6052,168.3897,168.6052,9201.0
2017-08-10 13:30:00,172.2,172.69,172.2,172.32,23778.0,168.615,169.0948,168.615,168.7325,23778.0
2017-08-10 13:35:00,172.27,172.27,172.01,172.07,4450.0,168.6835,168.6835,168.4289,168.4877,4450.0
2017-08-10 13:40:00,172.04,172.08,171.91,171.91,2967.0,168.4583,168.4975,168.331,168.331,2967.0
2017-08-10 13:45:00,171.94,172.11,171.92,172.1,3999.0,168.3604,168.5268,168.3408,168.517,3999.0
2017-08-10 13:50:00,172.06,172.07,171.89,171.93,8704.0,168.4779,168.4877,168.3114,168.3506,8704.0
2017-08-10 13:55:00,171.89,171.97,171.82,171.93,5480.0,168.3114,168.3897,168.2429,168.3506,5480.0
2017-08-10 14:00:00,171.91,171.94,171.65,171.65,7456.0,168.331,168.3604,168.0764,168.0764,7456.0
2017-08-10 14:05:00,171.7,171.71,171.57,171.7,8391.0,168.1254,168.1352,167.9981,168.1254,8391.0
2017-08-10 14:10:00,171.71,172.11,171.68,172.02,35367.0,168.1352,168.5268,168.1058,168.4387,35367.0
2017-08-10 14:15:00,172.01,172.15,171.93,172.13,15169.0,168.4289,168.566,168.3506,168.5464,15169.0
2017-08-10 14:20:00,172.13,172.21,172.07,172.14,8199.0,168.5464,168.6248,168.4877,168.5562,8199.0
2017-08-10 14:25:00,172.14,172.28,172.11,172.28,21822.0,168.5562,168.6933,168.5268,168.6933,21822.0
2017-08-10 14:30:00,172.29,172.7,172.24,172.55,13263.0,168.7031,169.1046,168.6541,168.9577,13263.0
2017-08-10 14:35:00,172.54,172.65,172.38,172.38,14731.0,168.9479,169.0556,168.7912,168.7912,14731.0
2017-08-10 14:40:00,172.4,172.44,172.35,172.44,3880.0,168.8108,168.85,168.7618,168.85,3880.0
2017-08-10 14:45:00,172.44,172.65,172.36,172.55,13418.0,168.85,169.0556,168.7716,168.9577,13418.0
2017-08-10 14:50:00,172.51,172.63,172.47,172.53,8274.0,168.9185,169.036,168.8793,168.9381,8274.0
2017-08-10 14:55:00,172.5,172.52,172.38,172.46,8499.0,168.9087,168.9283,168.7912,168.8695,8499.0
2017-08-10 15:00:00,172.47,172.52,172.41,172.43,7441.0,168.8793,168.9283,168.8206,168.8402,7441.0
2017-08-10 15:05:00,172.41,172.46,172.32,172.38,9326.0,168.8206,168.8695,168.7325,168.7912,9326.0
2017-08-10 15:10:00,172.35,172.35,172.1,172.11,8005.0,168.7618,168.7618,168.517,168.5268,8005.0
2017-08-10 15:15:00,172.08,172.11,171.88,171.95,16196.0,168.4975,168.5268,168.3016,168.3702,16196.0
2017-08-10 15:20:00,171.99,171.99,171.82,171.96,11626.0,168.4093,168.4093,168.2429,168.38,11626.0
2017-08-10 15:25:00,171.96,172.1,171.84,172.07,14147.0,168.38,168.517,168.2625,168.4877,14147.0
2017-08-10 15:30:00,172.09,172.16,171.9,171.95,19988.0,168.5073,168.5758,168.3212,168.3702,19988.0
2017-08-10 15:35:00,171.97,172.0,171.74,171.74,13312.0,168.3897,168.4191,168.1645,168.1645,13312.0
2017-08-10 15:40:00,171.74,172.08,171.71,171.9,27175.0,168.1645,168.4975,168.1352,168.3212,27175.0
2017-08-10 15:45:00,171.87,171.89,171.59,171.67,37755.0,168.2918,168.3114,168.0177,168.096,37755.0
2017-08-10 15:50:00,171.65,171.74,171.6,171.71,45027.0,168.0764,168.1645,168.0275,168.1352,45027.0
2017-08-10 15:55:00,171.7,171.78,171.46,171.69,150790.0,168.1254,168.2037,167.8904,168.1156,150790.0
2017-08-11 09:30:00,170.93,171.75,170.07,171.75,94263.0,167.3714,168.1743,166.5293,168.1743,94263.0
2017-08-11 09:35:00,171.77,171.91,171.47,171.75,11247.0,168.1939,168.331,167.9002,168.1743,11247.0
2017-08-11 09:40:00,171.58,171.76,171.5,171.76,11880.0,168.0079,168.1841,167.9295,168.1841,11880.0
2017-08-11 09:45:00,171.78,171.93,171.7,171.9,7604.0,168.2037,168.3506,168.1254,168.3212,7604.0
2017-08-11 09:50:00,171.99,172.0,171.84,172.0,17450.0,168.4093,168.4191,168.2625,168.4191,17450.0
2017-08-11 09:55:00,172.02,172.37,172.02,172.35,5723.0,168.4387,168.7814,168.4387,168.7618,5723.0
2017-08-11 10:00:00,172.33,172.48,172.3,172.4,7812.0,168.7423,168.8891,168.7129,168.8108,7812.0
2017-08-11 10:05:00,172.45,172.8,172.4,172.72,11773.0,168.8598,169.2025,168.8108,169.1241,11773.0
2017-08-11 10:10:00,172.69,173.09,172.67,173.06,20754.0,169.0948,169.4864,169.0752,169.4571,20754.0
2017-08-11 10:15:00,172.99,173.2,172.98,173.2,13851.0,169.3885,169.5941,169.3787,169.5941,13851.0
2017-08-11 10:20:00,173.18,173.3,173.12,173.14,11620.0,169.5746,169.6921,169.5158,169.5354,11620.0
2017-08-11 10:25:00,173.11,173.31,173.01,173.31,9143.0,169.506,169.7019,169.4081,169.7019,9143.0
2017-08-11 10:30:00,173.4,173.64,173.29,173.64,13981.0,169.79,170.025,169.6823,170.025,13981.0
2017-08-11 10:35:00,173.62,173.73,173.44,173.49,15046.0,170.0054,170.1131,169.8291,169.8781,15046.0
2017-08-11 10:40:00,173.49,173.85,173.43,173.85,14138.0,169.8781,170.2306,169.8194,170.2306,14138.0
2017-08-11 10:45:00,173.79,174.1,173.78,173.95,28614.0,170.1719,170.4754,170.1621,170.3285,28614.0
2017-08-11 10:50:00,173.99,173.99,173.75,173.78,7555.0,170.3677,170.3677,170.1327,170.1621,7555.0
2017-08-11 10:55:00,173.74,173.79,173.62,173.64,12669.0,170.1229,170.1719,170.0054,170.025,12669.0
2017-08-11 11:00:00,173.68,173.89,173.56,173.56,8071.0,170.0641,170.2698,169.9466,169.9466,8071.0
2017-08-11 11:05:00,173.58,173.64,173.5,173.57,9397.0,169.9662,170.025,169.8879,169.9564,9397.0
2017-08-11 11:10:00,173.56,173.78,173.55,173.69,13526.0,169.9466,170.1621,169.9369,170.0739,13526.0
2017-08-11 11:15:00,173.68,173.68,173.45,173.48,8900.0,170.0641,170.0641,169.8389,169.8683,8900.0
2017-08-11 11:20:00,173.45,173.49,173.3,173.45,14337.0,169.8389,169.8781,169.6921,169.8389,14337.0
2017-08-11 11:25:00,173.42,173.48,173.15,173.21,6254.0,169.8096,169.8683,169.5452,169.6039,6254.0
2017-08-11 11:30:00,173.17,173.36,173.15,173.31,8139.0,169.5648,169.7508,169.5452,169.7019,8139.0
2017-08-11 11:35:00,173.31,173.39,173.26,173.35,4697.0,169.7019,169.7802,169.6529,169.741,4697.0
2017-08-11 11:40:00,173.35,173.37,173.28,173.37,7386.0,169.741,169.7606,169.6725,169.7606,7386.0
2017-08-11 11:45:00,173.39,173.58,173.39,173.47,5715.0,169.7802,169.9662,169.7802,169.8585,5715.0
2017-08-11 11:50:00,173.42,173.47,173.34,173.36,4708.0,169.8096,169.8585,169.7312,169.7508,4708.0
2017-08-11 11:55:00,173.35,173.45,173.33,173.45,9677.0,169.741,169.8389,169.7214,169.8389,9677.0
2017-08-11 12:00:00,173.46,173.47,173.34,173.44,6633.0,169.8487,169.8585,169.7312,169.8291,6633.0
2017-08-11 12:05:00,173.46,173.6,173.44,173.55,5841.0,169.8487,169.9858,169.8291,169.9369,5841.0
2017-08-11 12:10:00,173.6,173.69,173.53,173.63,10133.0,169.9858,170.0739,169.9173,170.0152,10133.0
2017-08-11 12:15:00,173.63,173.65,173.37,173.44,10023.0,170.0152,170.0348,169.7606,169.8291,10023.0
2017-08-11 12:20:00,173.45,173.56,173.43,173.43,5320.0,169.8389,169.9466,169.8194,169.8194,5320.0
2017-08-11 12:25:00,173.4,173.46,173.33,173.38,4866.0,169.79,169.8487,169.7214,169.7704,4866.0
2017-08-11 12:30:00,173.36,173.43,173.31,173.31,5237.0,169.7508,169.8194,169.7019,169.7019,5237.0
2017-08-11 12:35:00,173.34,173.5,173.33,173.5,5948.0,169.7312,169.8879,169.7214,169.8879,5948.0
2017-08-11 12:40:00,173.54,173.6,173.53,173.58,5660.0,169.9271,169.9858,169.9173,169.9662,5660.0
2017-08-11 12:45:00,173.57,173.73,173.57,173.66,8815.0,169.9564,170.1131,169.9564,170.0446,8815.0
2017-08-11 12:50:00,173.65,173.73,173.63,173.73,9990.0,170.0348,170.1131,170.0152,170.1131,9990.0
2017-08-11 12:55:00,173.73,173.78,173.68,173.74,14252.0,170.1131,170.1621,170.0641,170.1229,14252.0
2017-08-11 13:00:00,173.75,173.81,173.73,173.8,5813.0,170.1327,170.1914,170.1131,170.1816,5813.0
2017-08-11 13:05:00,173.78,173.82,173.69,173.77,13036.0,170.1621,170.2012,170.0739,170.1523,13036.0
2017-08-11 13:10:00,173.74,173.8,173.7,173.79,5355.0,170.1229,170.1816,170.0837,170.1719,5355.0
2017-08-11 13:15:00,173.73,173.76,173.61,173.72,9150.0,170.1131,170.1425,169.9956,170.1033,9150.0
2017-08-11 13:20:00,173.69,173.73,173.55,173.57,10775.0,170.0739,170.1131,169.9369,169.9564,10775.0
2017-08-11 13:25:00,173.6,173.81,173.6,173.81,7582.0,169.9858,170.1914,169.9858,170.1914,7582.0
2017-08-11 13:30:00,173.77,173.86,173.73,173.84,7849.0,170.1523,170.2404,170.1131,170.2208,7849.0
2017-08-11 13:35:00,173.82,173.88,173.74,173.77,6778.0,170.2012,170.26,170.1229,170.1523,6778.0
2017-08-11 13:40:00,173.78,173.9,173.72,173.9,7803.0,170.1621,170.2796,170.1033,170.2796,7803.0
2017-08-11 13:45:00,173.85,173.86,173.75,173.86,5887.0,170.2306,170.2404,170.1327,170.2404,5887.0
2017-08-11 13:50:00,173.9,173.9,173.73,173.77,10868.0,170.2796,170.2796,170.1131,170.1523,10868.0
2017-08-11 13:55:00,173.78,173.81,173.68,173.71,7579.0,170.1621,170.1914,170.0641,170.0935,7579.0
2017-08-11 14:00:00,173.72,173.76,173.71,173.76,8304.0,170.1033,170.1425,170.0935,170.1425,8304.0
2017-08-11 14:05:00,173.78,173.78,173.73,173.78,3530.0,170.1621,170.1621,170.1131,170.1621,3530.0
2017-08-11 14:10:00,173.73,173.78,173.71,173.77,6335.0,170.1131,170.1621,170.0935,170.1523,6335.0
2017-08-11 14:15:00,173.74,173.77,173.7,173.7,6624.0,170.1229,170.1523,170.0837,170.0837,6624.0
2017-08-11 14:20:00,173.72,173.75,173.63,173.63,7991.0,170.1033,170.1327,170.0152,170.0152,7991.0
2017-08-11 14:25:00,173.62,173.65,173.57,173.64,6327.0,170.0054,170.0348,169.9564,170.025,6327.0
2017-08-11 14:30:00,173.64,173.73,173.6,173.67,13255.0,170.025,170.1131,169.9858,170.0544,13255.0
2017-08-11 14:35:00,173.65,173.65,173.34,173.44,9306.0,170.0348,170.0348,169.7312,169.8291,9306.0
2017-08-11 14:40:00,173.45,173.53,173.45,173.45,4654.0,169.8389,169.9173,169.8389,169.8389,4654.0
2017-08-11 14:45:00,173.46,173.52,173.38,173.42,7470.0,169.8487,169.9075,169.7704,169.8096,7470.0
2017-08-11 14:50:00,173.43,173.46,173.19,173.22,8372.0,169.8194,169.8487,169.5843,169.6137,8372.0
2017-08-11 14:55:00,173.23,173.3,173.12,173.14,10696.0,169.6235,169.6921,169.5158,169.5354,10696.0
2017-08-11 15:00:00,173.19,173.31,173.18,173.28,11521.0,169.5843,169.7019,169.5746,169.6725,11521.0
2017-08-11 15:05:00,173.31,173.41,173.31,173.37,15070.0,169.7019,169.7998,169.7019,169.7606,15070.0
2017-08-11 15:10:00,173.38,173.5,173.38,173.47,17817.0,169.7704,169.8879,169.7704,169.8585,17817.0
2017-08-11 15:15:00,173.45,173.49,173.33,173.37,27307.0,169.8389,169.8781,169.7214,169.7606,27307.0
2017-08-11 15:20:00,173.37,173.44,173.34,173.43,22235.0,169.7606,169.8291,169.7312,169.8194,22235.0
2017-08-11 15:25:00,173.41,173.52,173.41,173.45,15051.0,169.7998,169.9075,169.7998,169.8389,15051.0
2017-08-11 15:30:00,173.47,173.47,173.32,173.39,21358.0,169.8585,169.8585,169.7116,169.7802,21358.0
2017-08-11 15:35:00,173.4,173.51,173.34,173.51,27300.0,169.79,169.8977,169.7312,169.8977,27300.0
2017-08-11 15:40:00,173.51,173.52,173.26,173.26,27517.0,169.8977,169.9075,169.6529,169.6529,27517.0
2017-08-11 15:45:00,173.26,173.57,173.25,173.55,45670.0,169.6529,169.9564,169.6431,169.9369,45670.0
2017-08-11 15:50:00,173.54,173.7,173.49,173.49,44671.0,169.9271,170.0837,169.8781,169.8781,44671.0
2017-08-11 15:55:00,173.5,173.5,172.95,173.22,138195.0,169.8879,169.8879,169.3493,169.6137,138195.0
2017-08-14 09:30:00,174.95,174.95,174.4,174.88,56014.0,171.3077,171.3077,170.7692,171.2392,56014.0
2017-08-14 09:35:00,174.68,175.25,174.68,174.9,16274.0,171.0433,171.6015,171.0433,171.2587,16274.0
2017-08-14 09:40:00,174.88,174.88,174.48,174.53,27333.0,171.2392,171.2392,170.8475,170.8965,27333.0
2017-08-14 09:45:00,174.49,174.66,174.45,174.54,13625.0,170.8573,171.0237,170.8181,170.9062,13625.0
2017-08-14 09:50:00,174.58,174.58,174.0,174.34,35057.0,170.9454,170.9454,170.3775,170.7104,35057.0
2017-08-14 09:55:00,174.43,174.8,174.36,174.66,28612.0,170.7985,171.1608,170.73,171.0237,28612.0
2017-08-14 10:00:00,174.62,174.62,174.21,174.51,29138.0,170.9846,170.9846,170.5831,170.8769,29138.0
2017-08-14 10:05:00,174.51,174.74,174.49,174.64,9482.0,170.8769,171.1021,170.8573,171.0042,9482.0
2017-08-14 10:10:00,174.59,174.63,174.34,174.35,2505.0,170.9552,170.9944,170.7104,170.7202,2505.0
2017-08-14 10:15:00,174.35,174.51,174.3,174.51,6670.0,170.7202,170.8769,170.6712,170.8769,6670.0
2017-08-14 10:20:00,174.48,174.48,174.28,174.43,5103.0,170.8475,170.8475,170.6517,170.7985,5103.0
2017-08-14 10:25:00,174.42,174.8,174.41,174.65,10485.0,170.7887,171.1608,170.779,171.014,10485.0
2017-08-14 10:30:00,174.67,174.81,174.55,174.65,6749.0,171.0335,171.1706,170.916,171.014,6749.0
2017-08-14 10:35:00,174.6,174.6,174.33,174.46,7585.0,170.965,170.965,170.7006,170.8279,7585.0
2017-08-14 10:40:00,174.44,174.51,174.33,174.33,9120.0,170.8083,170.8769,170.7006,170.7006,9120.0
2017-08-14 10:45:00,174.36,174.45,174.31,174.44,5527.0,170.73,170.8181,170.681,170.8083,5527.0
2017-08-14 10:50:00,174.44,174.59,174.34,174.36,7428.0,170.8083,170.9552,170.7104,170.73,7428.0
2017-08-14 10:55:00,174.29,174.46,174.17,174.39,18969.0,170.6614,170.8279,170.5439,170.7594,18969.0
2017-08-14 11:00:00,174.4,174.4,174.18,174.21,5925.0,170.7692,170.7692,170.5537,170.5831,5925.0
2017-08-14 11:05:00,174.17,174.23,173.93,174.03,5210.0,170.5439,170.6027,170.3089,170.4069,5210.0
2017-08-14 11:10:00,174.06,174.22,174.04,174.14,7751.0,170.4362,170.5929,170.4167,170.5146,7751.0
2017-08-14 11:15:00,174.18,174.24,174.13,174.2,6300.0,170.5537,170.6125,170.5048,170.5733,6300.0
2017-08-14 11:20:00,174.19,174.24,174.07,174.19,4400.0,170.5635,170.6125,170.446,170.5635,4400.0
2017-08-14 11:25:00,174.19,174.19,173.97,174.09,11884.0,170.5635,170.5635,170.3481,170.4656,11884.0
2017-08-14 11:30:00,174.12,174.25,174.0,174.15,8827.0,170.495,170.6223,170.3775,170.5244,8827.0
2017-08-14 11:35:00,174.12,174.18,174.05,174.15,11472.0,170.495,170.5537,170.4264,170.5244,11472.0
2017-08-14 11:40:00,174.11,174.14,173.98,173.98,8819.0,170.4852,170.5146,170.3579,170.3579,8819.0
2017-08-14 11:45:00,173.94,173.95,173.86,173.88,5713.0,170.3187,170.3285,170.2404,170.26,5713.0
2017-08-14 11:50:00,173.85,173.89,173.72,173.73,6919.0,170.2306,170.2698,170.1033,170.1131,6919.0
2017-08-14 11:55:00,173.73,173.9,173.72,173.9,4500.0,170.1131,170.2796,170.1033,170.2796,4500.0
2017-08-14 12:00:00,173.94,173.96,173.86,173.96,3823.0,170.3187,170.3383,170.2404,170.3383,3823.0
2017-08-14 12:05:00,173.98,174.08,173.93,173.95,4632.0,170.3579,170.4558,170.3089,170.3285,4632.0
2017-08-14 12:10:00,173.95,174.0,173.95,173.97,2491.0,170.3285,170.3775,170.3285,170.3481,2491.0
2017-08-14 12:15:00,173.95,173.98,173.87,173.87,6577.0,170.3285,170.3579,170.2502,170.2502,6577.0
2017-08-14 12:20:00,173.87,173.93,173.85,173.86,3733.0,170.2502,170.3089,170.2306,170.2404,3733.0
2017-08-14 12:25:00,173.88,173.88,173.73,173.76,7944.0,170.26,170.26,170.1131,170.1425,7944.0
2017-08-14 12:30:00,173.74,173.88,173.73,173.88,7074.0,170.1229,170.26,170.1131,170.26,7074.0
2017-08-14 12:35:00,173.84,173.84,173.75,173.79,6612.0,170.2208,170.2208,170.1327,170.1719,6612.0
2017-08-14 12:40:00,173.79,173.93,173.77,173.89,3247.0,170.1719,170.3089,170.1523,170.2698,3247.0
2017-08-14 12:45:00,173.89,173.99,173.88,173.99,4829.0,170.2698,170.3677,170.26,170.3677,4829.0
2017-08-14 12:50:00,173.99,174.04,173.99,174.04,1910.0,170.3677,170.4167,170.3677,170.4167,1910.0
2017-08-14 12:55:00,174.01,174.01,173.96,173.96,6371.0,170.3873,170.3873,170.3383,170.3383,6371.0
2017-08-14 13:00:00,173.99,174.01,173.96,173.98,5024.0,170.3677,170.3873,170.3383,170.3579,5024.0
2017-08-14 13:05:00,173.97,174.04,173.94,173.99,7990.0,170.3481,170.4167,170.3187,170.3677,7990.0
2017-08-14 13:10:00,173.99,174.08,173.98,174.08,4221.0,170.3677,170.4558,170.3579,170.4558,4221.0
2017-08-14 13:15:00,174.07,174.18,174.07,174.17,5249.0,170.446,170.5537,170.446,170.5439,5249.0
2017-08-14 13:20:00,174.14,174.14,174.09,174.09,4016.0,170.5146,170.5146,170.4656,170.4656,4016.0
2017-08-14 13:25:00,174.08,174.08,173.95,174.03,7054.0,170.4558,170.4558,170.3285,170.4069,7054.0
2017-08-14 13:30:00,173.98,174.01,173.95,173.98,5054.0,170.3579,170.3873,170.3285,170.3579,5054.0
2017-08-14 13:35:00,173.98,174.08,173.94,174.01,5916.0,170.3579,170.4558,170.3187,170.3873,5916.0
2017-08-14 13:40:00,173.98,174.03,173.97,174.0,4687.0,170.3579,170.4069,170.3481,170.3775,4687.0
2017-08-14 13:45:00,173.98,173.99,173.93,173.94,4956.0,170.3579,170.3677,170.3089,170.3187,4956.0
2017-08-14 13:50:00,173.96,174.01,173.92,173.93,6409.0,170.3383,170.3873,170.2992,170.3089,6409.0
2017-08-14 13:55:00,173.95,174.06,173.92,174.05,7046.0,170.3285,170.4362,170.2992,170.4264,7046.0
2017-08-14 14:00:00,174.08,174.2,174.08,174.11,7642.0,170.4558,170.5733,170.4558,170.4852,7642.0
2017-08-14 14:05:00,174.14,174.15,174.07,174.09,4801.0,170.5146,170.5244,170.446,170.4656,4801.0
2017-08-14 14:10:00,174.09,174.17,174.02,174.17,8098.0,170.4656,170.5439,170.3971,170.5439,8098.0
2017-08-14 14:15:00,174.11,174.11,174.02,174.03,7395.0,170.4852,170.4852,170.3971,170.4069,7395.0
2017-08-14 14:20:00,174.04,174.21,174.04,174.13,5128.0,170.4167,170.5831,170.4167,170.5048,5128.0
2017-08-14 14:25:00,174.15,174.21,174.1,174.18,5230.0,170.5244,170.5831,170.4754,170.5537,5230.0
2017-08-14 14:30:00,174.17,174.18,174.12,174.15,6584.0,170.5439,170.5537,170.495,170.5244,6584.0
2017-08-14 14:35:00,174.16,174.41,174.15,174.41,8457.0,170.5342,170.779,170.5244,170.779,8457.0
2017-08-14 14:40:00,174.38,174.42,174.31,174.31,8344.0,170.7496,170.7887,170.681,170.681,8344.0
2017-08-14 14:45:00,174.32,174.32,174.19,174.23,11398.0,170.6908,170.6908,170.5635,170.6027,11398.0
2017-08-14 14:50:00,174.19,174.2,174.06,174.17,12036.0,170.5635,170.5733,170.4362,170.5439,12036.0
2017-08-14 14:55:00,174.18,174.32,174.16,174.22,8763.0,170.5537,170.6908,170.5342,170.5929,8763.0
2017-08-14 15:00:00,174.24,174.31,174.18,174.31,12153.0,170.6125,170.681,170.5537,170.681,12153.0
2017-08-14 15:05:00,174.29,174.31,174.25,174.28,10573.0,170.6614,170.681,170.6223,170.6517,10573.0
2017-08-14 15:10:00,174.3,174.3,174.24,174.25,9823.0,170.6712,170.6712,170.6125,170.6223,9823.0
2017-08-14 15:15:00,174.25,174.39,174.15,174.37,10867.0,170.6223,170.7594,170.5244,170.7398,10867.0
2017-08-14 15:20:00,174.35,174.44,174.32,174.44,12912.0,170.7202,170.8083,170.6908,170.8083,12912.0
2017-08-14 15:25:00,174.46,174.5,174.42,174.5,11942.0,170.8279,170.8671,170.7887,170.8671,11942.0
2017-08-14 15:30:00,174.48,174.52,174.41,174.45,21152.0,170.8475,170.8867,170.779,170.8181,21152.0
2017-08-14 15:35:00,174.46,174.46,174.22,174.23,14147.0,170.8279,170.8279,170.5929,170.6027,14147.0
2017-08-14 15:40:00,174.21,174.23,174.13,174.15,21900.0,170.5831,170.6027,170.5048,170.5244,21900.0
2017-08-14 15:45:00,174.15,174.25,174.1,174.1,22547.0,170.5244,170.6223,170.4754,170.4754,22547.0
2017-08-14 15:50:00,174.11,174.2,174.07,174.1,38517.0,170.4852,170.5733,170.446,170.4754,38517.0
2017-08-14 15:55:00,174.1,174.19,173.97,174.02,68197.0,170.4754,170.5635,170.3481,170.3971,68197.0
2017-08-15 09:30:00,174.75,175.26,174.08,174.66,47723.0,171.1119,171.6113,170.4558,171.0237,47723.0
2017-08-15 09:35:00,174.65,174.82,174.15,174.4,9504.0,171.014,171.1804,170.5244,170.7692,9504.0
2017-08-15 09:40:00,174.38,174.54,174.12,174.43,10055.0,170.7496,170.9062,170.495,170.7985,10055.0
2017-08-15 09:45:00,174.43,174.57,174.29,174.55,7113.0,170.7985,170.9356,170.6614,170.916,7113.0
2017-08-15 09:50:00,174.51,174.66,174.33,174.51,4538.0,170.8769,171.0237,170.7006,170.8769,4538.0
2017-08-15 09:55:00,174.58,174.62,174.43,174.59,3951.0,170.9454,170.9846,170.7985,170.9552,3951.0
2017-08-15 10:00:00,174.6,174.8,174.6,174.69,4580.0,170.965,171.1608,170.965,171.0531,4580.0
2017-08-15 10:05:00,174.68,174.68,173.76,173.77,18638.0,171.0433,171.0433,170.1425,170.1523,18638.0
2017-08-15 10:10:00,173.8,174.08,173.49,173.94,10237.0,170.1816,170.4558,169.8781,170.3187,10237.0
2017-08-15 10:15:00,173.88,174.08,173.73,174.04,6534.0,170.26,170.4558,170.1131,170.4167,6534.0
2017-08-15 10:20:00,174.16,174.16,173.92,173.97,3625.0,170.5342,170.5342,170.2992,170.3481,3625.0
2017-08-15 10:25:00,173.97,174.06,173.87,173.99,4001.0,170.3481,170.4362,170.2502,170.3677,4001.0
2017-08-15 10:30:00,173.97,173.99,173.85,173.87,6151.0,170.3481,170.3677,170.2306,170.2502,6151.0
2017-08-15 10:35:00,173.88,174.19,173.86,174.05,15721.0,170.26,170.5635,170.2404,170.4264,15721.0
2017-08-15 10:40:00,174.09,174.29,174.06,174.29,7423.0,170.4656,170.6614,170.4362,170.6614,7423.0
2017-08-15 10:45:00,174.27,174.54,174.22,174.51,14334.0,170.6419,170.9062,170.5929,170.8769,14334.0
2017-08-15 10:50:00,174.48,174.6,174.46,174.49,18441.0,170.8475,170.965,170.8279,170.8573,18441.0
2017-08-15 10:55:00,174.49,174.57,174.46,174.5,13920.0,170.8573,170.9356,170.8279,170.8671,13920.0
2017-08-15 11:00:00,174.49,174.6,174.45,174.6,21007.0,170.8573,170.965,170.8181,170.965,21007.0
2017-08-15 11:05:00,174.59,174.62,174.53,174.6,12525.0,170.9552,170.9846,170.8965,170.965,12525.0
2017-08-15 11:10:00,174.61,174.66,174.61,174.64,7108.0,170.9748,171.0237,170.9748,171.0042,7108.0
2017-08-15 11:15:00,174.64,174.67,174.57,174.63,10494.0,171.0042,171.0335,170.9356,170.9944,10494.0
2017-08-15 11:20:00,174.62,174.72,174.59,174.64,17263.0,170.9846,171.0825,170.9552,171.0042,17263.0
2017-08-15 11:25:00,174.66,174.75,174.61,174.64,10506.0,171.0237,171.1119,170.9748,171.0042,10506.0
2017-08-15 11:30:00,174.65,174.74,174.64,174.7,7900.0,171.014,171.1021,171.0042,171.0629,7900.0
2017-08-15 11:35:00,174.7,174.7,174.41,174.55,18764.0,171.0629,171.0629,170.779,170.916,18764.0
2017-08-15 11:40:00,174.59,174.63,174.46,174.49,4500.0,170.9552,170.9944,170.8279,170.8573,4500.0
2017-08-15 11:45:00,174.46,174.47,174.18,174.31,11680.0,170.8279,170.8377,170.5537,170.681,11680.0
2017-08-15 11:50:00,174.23,174.36,174.16,174.35,6993.0,170.6027,170.73,170.5342,170.7202,6993.0
2017-08-15 11:55:00,174.33,174.39,174.05,174.1,3500.0,170.7006,170.7594,170.4264,170.4754,3500.0
2017-08-15 12:00:00,174.14,174.22,174.1,174.15,5571.0,170.5146,170.5929,170.4754,170.5244,5571.0
2017-08-15 12:05:00,174.16,174.21,174.15,174.15,900.0,170.5342,170.5831,170.5244,170.5244,900.0
2017-08-15 12:10:00,174.15,174.21,174.09,174.14,6901.0,170.5244,170.5831,170.4656,170.5146,6901.0
2017-08-15 12:15:00,174.19,174.19,174.09,174.09,4080.0,170.5635,170.5635,170.4656,170.4656,4080.0
2017-08-15 12:20:00,174.08,174.16,174.08,174.12,3829.0,170.4558,170.5342,170.4558,170.495,3829.0
2017-08-15 12:25:00,174.14,174.39,174.14,174.38,6374.0,170.5146,170.7594,170.5146,170.7496,6374.0
2017-08-15 12:30:00,174.33,174.34,174.29,174.3,1163.0,170.7006,170.7104,170.6614,170.6712,1163.0
2017-08-15 12:35:00,174.32,174.35,174.22,174.22,3280.0,170.6908,170.7202,170.5929,170.5929,3280.0
2017-08-15 12:40:00,174.24,174.24,174.16,174.19,600.0,170.6125,170.6125,170.5342,170.5635,600.0
2017-08-15 12:45:00,174.16,174.16,174.1,174.1,2615.0,170.5342,170.5342,170.4754,170.4754,2615.0
2017-08-15 12:50:00,174.14,174.15,174.05,174.05,3365.0,170.5146,170.5244,170.4264,170.4264,3365.0
2017-08-15 12:55:00,174.0,174.04,173.93,173.93,3535.0,170.3775,170.4167,170.3089,170.3089,3535.0
2017-08-15 13:00:00,173.93,173.93,173.71,173.71,7002.0,170.3089,170.3089,170.0935,170.0935,7002.0
2017-08-15 13:05:00,173.72,173.81,173.68,173.79,3426.0,170.1033,170.1914,170.0641,170.1719,3426.0
2017-08-15 13:10:00,173.77,173.88,173.77,173.86,3846.0,170.1523,170.26,170.1523,170.2404,3846.0
2017-08-15 13:15:00,173.82,173.94,173.82,173.9,1769.0,170.2012,170.3187,170.2012,170.2796,1769.0
2017-08-15 13:20:00,173.89,173.89,173.82,173.82,2140.0,170.2698,170.2698,170.2012,170.2012,2140.0
2017-08-15 13:25:00,173.78,173.8,173.69,173.69,8471.0,170.1621,170.1816,170.0739,170.0739,8471.0
2017-08-15 13:30:00,173.72,173.77,173.43,173.55,18375.0,170.1033,170.1523,169.8194,169.9369,18375.0
2017-08-15 13:35:00,173.58,173.58,173.47,173.49,6017.0,169.9662,169.9662,169.8585,169.8781,6017.0
2017-08-15 13:40:00,173.51,173.52,173.36,173.43,6600.0,169.8977,169.9075,169.7508,169.8194,6600.0
2017-08-15 13:45:00,173.44,173.49,173.42,173.43,2800.0,169.8291,169.8781,169.8096,169.8194,2800.0
2017-08-15 13:50:00,173.47,173.53,173.42,173.46,3866.0,169.8585,169.9173,169.8096,169.8487,3866.0
2017-08-15 13:55:00,173.47,173.53,173.36,173.45,9222.0,169.8585,169.9173,169.7508,169.8389,9222.0
2017-08-15 14:00:00,173.42,173.54,173.42,173.49,6112.0,169.8096,169.9271,169.8096,169.8781,6112.0
2017-08-15 14:05:00,173.52,173.72,173.52,173.7,4475.0,169.9075,170.1033,169.9075,170.0837,4475.0
2017-08-15 14:10:00,173.75,173.75,173.69,173.7,4110.0,170.1327,170.1327,170.0739,170.0837,4110.0
2017-08-15 14:15:00,173.7,173.7,173.6,173.64,5288.0,170.0837,170.0837,169.9858,170.025,5288.0
2017-08-15 14:20:00,173.63,173.66,173.6,173.64,5988.0,170.0152,170.0446,169.9858,170.025,5988.0
2017-08-15 14:25:00,173.61,173.72,173.61,173.67,3929.0,169.9956,170.1033,169.9956,170.0544,3929.0
2017-08-15 14:30:00,173.69,173.69,173.57,173.57,2701.0,170.0739,170.0739,169.9564,169.9564,2701.0
2017-08-15 14:35:00,173.56,173.67,173.56,173.6,5310.0,169.9466,170.0544,169.9466,169.9858,5310.0
2017-08-15 14:40:00,173.61,173.69,173.61,173.67,5245.0,169.9956,170.0739,169.9956,170.0544,5245.0
2017-08-15 14:45:00,173.64,173.84,173.61,173.84,13586.0,170.025,170.2208,169.9956,170.2208,13586.0
2017-08-15 14:50:00,173.86,173.92,173.73,173.75,7857.0,170.2404,170.2992,170.1131,170.1327,7857.0
2017-08-15 14:55:00,173.75,173.87,173.74,173.75,7137.0,170.1327,170.2502,170.1229,170.1327,7137.0
2017-08-15 15:00:00,173.75,173.77,173.73,173.73,2333.0,170.1327,170.1523,170.1131,170.1131,2333.0
2017-08-15 15:05:00,173.75,173.92,173.74,173.8,6890.0,170.1327,170.2992,170.1229,170.1816,6890.0
2017-08-15 15:10:00,173.81,173.86,173.73,173.86,7965.0,170.1914,170.2404,170.1131,170.2404,7965.0
2017-08-15 15:15:00,173.85,173.86,173.7,173.7,7520.0,170.2306,170.2404,170.0837,170.0837,7520.0
2017-08-15 15:20:00,173.7,173.76,173.69,173.69,3928.0,170.0837,170.1425,170.0739,170.0739,3928.0
2017-08-15 15:25:00,173.69,173.69,173.56,173.57,16992.0,170.0739,170.0739,169.9466,169.9564,16992.0
2017-08-15 15:30:00,173.57,173.72,173.57,173.64,9828.0,169.9564,170.1033,169.9564,170.025,9828.0
2017-08-15 15:35:00,173.64,173.8,173.56,173.79,12579.0,170.025,170.1816,169.9466,170.1719,12579.0
2017-08-15 15:40:00,173.77,173.79,173.72,173.73,18181.0,170.1523,170.1719,170.1033,170.1131,18181.0
2017-08-15 15:45:00,173.73,173.87,173.71,173.81,18255.0,170.1131,170.2502,170.0935,170.1914,18255.0
2017-08-15 15:50:00,173.8,173.8,173.62,173.64,28327.0,170.1816,170.1816,170.0054,170.025,28327.0
2017-08-15 15:55:00,173.65,173.66,173.52,173.55,46890.0,170.0348,170.0446,169.9075,169.9369,46890.0
2017-08-16 09:30:00,173.95,174.92,173.83,174.52,21904.0,170.3285,171.2783,170.211,170.8867,21904.0
2017-08-16 09:35:00,174.43,174.99,174.25,174.81,27954.0,170.7985,171.3469,170.6223,171.1706,27954.0
2017-08-16 09:40:00,174.71,175.2,174.67,175.17,25453.0,171.0727,171.5525,171.0335,171.5231,25453.0
2017-08-16 09:45:00,175.17,175.55,174.95,175.37,18027.0,171.5231,171.8952,171.3077,171.719,18027.0
2017-08-16 09:50:00,175.43,176.0,175.35,175.82,28901.0,171.7777,172.3358,171.6994,172.1596,28901.0
2017-08-16 09:55:00,175.9,175.9,175.55,175.56,42245.0,172.2379,172.2379,171.8952,171.905,42245.0
2017-08-16 10:00:00,175.55,175.67,175.44,175.44,26431.0,171.8952,172.0127,171.7875,171.7875,26431.0
2017-08-16 10:05:00,175.44,175.49,175.26,175.34,14866.0,171.7875,171.8365,171.6113,171.6896,14866.0
2017-08-16 10:10:00,175.35,175.39,175.09,175.1,7952.0,171.6994,171.7385,171.4448,171.4546,7952.0
2017-08-16 10:15:00,175.08,175.16,174.95,175.09,15213.0,171.435,171.5133,171.3077,171.4448,15213.0
2017-08-16 10:20:00,175.01,175.29,175.01,175.21,14709.0,171.3665,171.6406,171.3665,171.5623,14709.0
2017-08-16 10:25:00,175.2,175.2,175.04,175.11,14072.0,171.5525,171.5525,171.3958,171.4644,14072.0
2017-08-16 10:30:00,175.12,175.13,174.75,174.79,9162.0,171.4742,171.484,171.1119,171.151,9162.0
2017-08-16 10:35:00,174.83,175.12,174.83,175.08,7102.0,171.1902,171.4742,171.1902,171.435,7102.0
2017-08-16 10:40:00,175.06,175.52,175.06,175.4,32188.0,171.4154,171.8658,171.4154,171.7483,32188.0
2017-08-16 10:45:00,175.36,175.56,175.36,175.51,14809.0,171.7092,171.905,171.7092,171.856,14809.0
2017-08-16 10:50:00,175.51,175.63,175.51,175.54,6900.0,171.856,171.9736,171.856,171.8854,6900.0
2017-08-16 10:55:00,175.58,175.58,175.46,175.57,7486.0,171.9246,171.9246,171.8071,171.9148,7486.0
2017-08-16 11:00:00,175.56,175.88,175.55,175.88,8785.0,171.905,172.2183,171.8952,172.2183,8785.0
2017-08-16 11:05:00,175.85,175.94,175.74,175.87,15485.0,172.189,172.2771,172.0813,172.2086,15485.0
2017-08-16 11:10:00,175.84,175.84,175.59,175.64,13894.0,172.1792,172.1792,171.9344,171.9833,13894.0
2017-08-16 11:15:00,175.63,175.73,175.61,175.72,3563.0,171.9736,172.0715,171.954,172.0617,3563.0
2017-08-16 11:20:00,175.7,175.71,175.42,175.62,8440.0,172.0421,172.0519,171.7679,171.9638,8440.0
2017-08-16 11:25:00,175.62,175.82,175.54,175.58,7891.0,171.9638,172.1596,171.8854,171.9246,7891.0
2017-08-16 11:30:00,175.63,175.63,175.47,175.49,5209.0,171.9736,171.9736,171.8169,171.8365,5209.0
2017-08-16 11:35:00,175.5,175.58,175.47,175.48,6000.0,171.8463,171.9246,171.8169,171.8267,6000.0
2017-08-16 11:40:00,175.48,175.65,175.43,175.65,4965.0,171.8267,171.9931,171.7777,171.9931,4965.0
2017-08-16 11:45:00,175.6,175.63,175.46,175.56,6281.0,171.9442,171.9736,171.8071,171.905,6281.0
2017-08-16 11:50:00,175.49,175.69,175.43,175.63,6500.0,171.8365,172.0323,171.7777,171.9736,6500.0
2017-08-16 11:55:00,175.6,175.64,175.49,175.49,2990.0,171.9442,171.9833,171.8365,171.8365,2990.0
2017-08-16 12:00:00,175.54,175.65,175.5,175.65,5150.0,171.8854,171.9931,171.8463,171.9931,5150.0
2017-08-16 12:05:00,175.6,175.78,175.6,175.74,6995.0,171.9442,172.1204,171.9442,172.0813,6995.0
2017-08-16 12:10:00,175.73,175.73,175.46,175.49,12033.0,172.0715,172.0715,171.8071,171.8365,12033.0
2017-08-16 12:15:00,175.49,175.49,175.19,175.33,9238.0,171.8365,171.8365,171.5427,171.6798,9238.0
2017-08-16 12:20:00,175.42,175.53,175.42,175.53,1100.0,171.7679,171.8756,171.7679,171.8756,1100.0
2017-08-16 12:25:00,175.5,175.68,175.46,175.47,5670.0,171.8463,172.0225,171.8071,171.8169,5670.0
2017-08-16 12:30:00,175.52,175.69,175.49,175.69,9268.0,171.8658,172.0323,171.8365,172.0323,9268.0
2017-08-16 12:35:00,175.69,175.8,175.69,175.71,5060.0,172.0323,172.14,172.0323,172.0519,5060.0
2017-08-16 12:40:00,175.71,175.83,175.71,175.8,3579.0,172.0519,172.1694,172.0519,172.14,3579.0
2017-08-16 12:45:00,175.77,175.86,175.75,175.83,3511.0,172.1106,172.1988,172.0911,172.1694,3511.0
2017-08-16 12:50:00,175.76,175.84,175.73,175.81,4452.0,172.1008,172.1792,172.0715,172.1498,4452.0
2017-08-16 12:55:00,175.78,175.84,175.72,175.8,5234.0,172.1204,172.1792,172.0617,172.14,5234.0
2017-08-16 13:00:00,175.79,175.8,175.73,175.75,9785.0,172.1302,172.14,172.0715,172.0911,9785.0
2017-08-16 13:05:00,175.77,175.84,175.73,175.81,3000.0,172.1106,172.1792,172.0715,172.1498,3000.0
2017-08-16 13:10:00,175.78,175.82,175.66,175.67,10846.0,172.1204,172.1596,172.0029,172.0127,10846.0
2017-08-16 13:15:00,175.69,175.77,175.62,175.77,2900.0,172.0323,172.1106,171.9638,172.1106,2900.0
2017-08-16 13:20:00,175.82,175.82,175.73,175.81,4638.0,172.1596,172.1596,172.0715,172.1498,4638.0
2017-08-16 13:25:00,175.8,175.81,175.63,175.7,4100.0,172.14,172.1498,171.9736,172.0421,4100.0
2017-08-16 13:30:00,175.74,175.74,175.62,175.71,16057.0,172.0813,172.0813,171.9638,172.0519,16057.0
2017-08-16 13:35:00,175.74,175.81,175.63,175.63,7821.0,172.0813,172.1498,171.9736,171.9736,7821.0
2017-08-16 13:40:00,175.62,175.76,175.62,175.75,13798.0,171.9638,172.1008,171.9638,172.0911,13798.0
2017-08-16 13:45:00,175.74,175.84,175.74,175.79,12384.0,172.0813,172.1792,172.0813,172.1302,12384.0
2017-08-16 13:50:00,175.75,175.75,175.68,175.69,3329.0,172.0911,172.0911,172.0225,172.0323,3329.0
2017-08-16 13:55:00,175.73,175.86,175.62,175.7,6631.0,172.0715,172.1988,171.9638,172.0421,6631.0
2017-08-16 14:00:00,175.64,175.75,175.39,175.74,9310.0,171.9833,172.0911,171.7385,172.0813,9310.0
2017-08-16 14:05:00,175.66,175.8,175.64,175.65,10824.0,172.0029,172.14,171.9833,171.9931,10824.0
2017-08-16 14:10:00,175.68,175.8,175.62,175.8,8007.0,172.0225,172.14,171.9638,172.14,8007.0
2017-08-16 14:15:00,175.83,176.0,175.78,175.78,42747.0,172.1694,172.3358,172.1204,172.1204,42747.0
2017-08-16 14:20:00,175.76,175.85,175.56,175.6,7749.0,172.1008,172.189,171.905,171.9442,7749.0
2017-08-16 14:25:00,175.57,175.74,175.48,175.6,6710.0,171.9148,172.0813,171.8267,171.9442,6710.0
2017-08-16 14:30:00,175.58,175.59,175.42,175.53,2574.0,171.9246,171.9344,171.7679,171.8756,2574.0
2017-08-16 14:35:00,175.51,175.64,175.43,175.64,5213.0,171.856,171.9833,171.7777,171.9833,5213.0
2017-08-16 14:40:00,175.61,175.63,175.47,175.47,3931.0,171.954,171.9736,171.8169,171.8169,3931.0
2017-08-16 14:45:00,175.5,175.7,175.5,175.64,7409.0,171.8463,172.0421,171.8463,171.9833,7409.0
2017-08-16 14:50:00,175.67,175.8,175.64,175.65,12432.0,172.0127,172.14,171.9833,171.9931,12432.0
2017-08-16 14:55:00,175.66,175.69,175.49,175.56,16379.0,172.0029,172.0323,171.8365,171.905,16379.0
2017-08-16 15:00:00,175.53,175.6,175.49,175.59,4802.0,171.8756,171.9442,171.8365,171.9344,4802.0
2017-08-16 15:05:00,175.55,175.62,175.48,175.56,5949.0,171.8952,171.9638,171.8267,171.905,5949.0
2017-08-16 15:10:00,175.52,175.68,175.52,175.56,6207.0,171.8658,172.0225,171.8658,171.905,6207.0
2017-08-16 15:15:00,175.59,175.61,175.52,175.52,3531.0,171.9344,171.954,171.8658,171.8658,3531.0
2017-08-16 15:20:00,175.55,175.59,175.5,175.51,6868.0,171.8952,171.9344,171.8463,171.856,6868.0
2017-08-16 15:25:00,175.48,175.51,175.39,175.42,9567.0,171.8267,171.856,171.7385,171.7679,9567.0
2017-08-16 15:30:00,175.42,175.48,175.39,175.44,10620.0,171.7679,171.8267,171.7385,171.7875,10620.0
2017-08-16 15:35:00,175.45,175.47,175.34,175.37,11344.0,171.7973,171.8169,171.6896,171.719,11344.0
2017-08-16 15:40:00,175.35,175.38,175.31,175.31,13144.0,171.6994,171.7288,171.6602,171.6602,13144.0
2017-08-16 15:45:00,175.3,175.36,175.26,175.27,15224.0,171.6504,171.7092,171.6113,171.621,15224.0
2017-08-16 15:50:00,175.27,175.32,175.25,175.27,14597.0,171.621,171.67,171.6015,171.621,14597.0
2017-08-16 15:55:00,175.28,175.41,175.18,175.36,61144.0,171.6308,171.7581,171.5329,171.7092,61144.0
2017-08-17 09:30:00,175.2,175.72,174.98,175.5,19413.0,171.5525,172.0617,171.3371,171.8463,19413.0
2017-08-17 09:35:00,175.47,175.6,175.12,175.4,5246.0,171.8169,171.9442,171.4742,171.7483,5246.0
2017-08-17 09:40:00,175.33,175.37,175.01,175.25,7950.0,171.6798,171.719,171.3665,171.6015,7950.0
2017-08-17 09:45:00,175.21,175.38,175.07,175.28,6627.0,171.5623,171.7288,171.4252,171.6308,6627.0
2017-08-17 09:50:00,175.24,175.43,175.17,175.25,5354.0,171.5917,171.7777,171.5231,171.6015,5354.0
2017-08-17 09:55:00,175.22,175.35,174.74,174.74,8736.0,171.5721,171.6994,171.1021,171.1021,8736.0
2017-08-17 10:00:00,174.71,174.89,174.43,174.67,20697.0,171.0727,171.249,170.7985,171.0335,20697.0
2017-08-17 10:05:00,174.73,174.82,174.65,174.7,8071.0,171.0923,171.1804,171.014,171.0629,8071.0
2017-08-17 10:10:00,174.76,174.91,174.66,174.67,6258.0,171.1217,171.2685,171.0237,171.0335,6258.0
2017-08-17 10:15:00,174.63,174.73,174.34,174.58,24559.0,170.9944,171.0923,170.7104,170.9454,24559.0
2017-08-17 10:20:00,174.55,174.85,174.47,174.79,7425.0,170.916,171.2098,170.8377,171.151,7425.0
2017-08-17 10:25:00,174.89,174.93,174.63,174.86,7400.0,171.249,171.2881,170.9944,171.2196,7400.0
2017-08-17 10:30:00,174.89,175.14,174.81,174.81,5801.0,171.249,171.4938,171.1706,171.1706,5801.0
2017-08-17 10:35:00,174.82,174.82,174.5,174.5,7880.0,171.1804,171.1804,170.8671,170.8671,7880.0
2017-08-17 10:40:00,174.55,174.63,174.36,174.51,10320.0,170.916,170.9944,170.73,170.8769,10320.0
2017-08-17 10:45:00,174.61,174.74,174.45,174.62,13920.0,170.9748,171.1021,170.8181,170.9846,13920.0
2017-08-17 10:50:00,174.54,174.72,174.48,174.71,10192.0,170.9062,171.0825,170.8475,171.0727,10192.0
2017-08-17 10:55:00,174.83,174.96,174.68,174.68,6772.0,171.1902,171.3175,171.0433,171.0433,6772.0
2017-08-17 11:00:00,174.71,174.96,174.71,174.83,3731.0,171.0727,171.3175,171.0727,171.1902,3731.0
2017-08-17 11:05:00,174.84,175.14,174.84,174.98,7460.0,171.2,171.4938,171.2,171.3371,7460.0
2017-08-17 11:10:00,175.06,175.22,175.06,175.15,3625.0,171.4154,171.5721,171.4154,171.5035,3625.0
2017-08-17 11:15:00,175.15,175.15,174.81,174.91,4150.0,171.5035,171.5035,171.1706,171.2685,4150.0
2017-08-17 11:20:00,175.04,175.13,174.85,174.91,6256.0,171.3958,171.484,171.2098,171.2685,6256.0
2017-08-17 11:25:00,174.96,175.08,174.81,174.81,3600.0,171.3175,171.435,171.1706,171.1706,3600.0
2017-08-17 11:30:00,174.84,174.89,174.55,174.74,6511.0,171.2,171.249,170.916,171.1021,6511.0
2017-08-17 11:35:00,174.72,174.87,174.61,174.61,6400.0,171.0825,171.2294,170.9748,170.9748,6400.0
2017-08-17 11:40:00,174.62,174.73,174.49,174.59,5345.0,170.9846,171.0923,170.8573,170.9552,5345.0
2017-08-17 11:45:00,174.63,174.72,174.48,174.48,4100.0,170.9944,171.0825,170.8475,170.8475,4100.0
2017-08-17 11:50:00,174.48,174.83,174.48,174.69,5290.0,170.8475,171.1902,170.8475,171.0531,5290.0
2017-08-17 11:55:00,174.73,174.92,174.68,174.92,3970.0,171.0923,171.2783,171.0433,171.2783,3970.0
2017-08-17 12:00:00,174.89,174.89,174.75,174.77,5636.0,171.249,171.249,171.1119,171.1315,5636.0
2017-08-17 12:05:00,174.8,174.8,174.55,174.61,4644.0,171.1608,171.1608,170.916,170.9748,4644.0
2017-08-17 12:10:00,174.63,174.66,174.5,174.55,8060.0,170.9944,171.0237,170.8671,170.916,8060.0
2017-08-17 12:15:00,174.64,174.64,174.47,174.58,6160.0,171.0042,171.0042,170.8377,170.9454,6160.0
2017-08-17 12:20:00,174.46,174.62,174.42,174.56,3719.0,170.8279,170.9846,170.7887,170.9258,3719.0
2017-08-17 12:25:00,174.54,174.56,174.43,174.52,4930.0,170.9062,170.9258,170.7985,170.8867,4930.0
2017-08-17 12:30:00,174.51,174.57,174.32,174.36,7802.0,170.8769,170.9356,170.6908,170.73,7802.0
2017-08-17 12:35:00,174.36,174.49,174.24,174.47,9066.0,170.73,170.8573,170.6125,170.8377,9066.0
2017-08-17 12:40:00,174.44,174.46,174.31,174.38,5000.0,170.8083,170.8279,170.681,170.7496,5000.0
2017-08-17 12:45:00,174.38,174.49,174.3,174.4,4100.0,170.7496,170.8573,170.6712,170.7692,4100.0
2017-08-17 12:50:00,174.34,174.36,174.18,174.25,9678.0,170.7104,170.73,170.5537,170.6223,9678.0
2017-08-17 12:55:00,174.24,174.31,174.04,174.1,23651.0,170.6125,170.681,170.4167,170.4754,23651.0
2017-08-17 13:00:00,174.12,174.21,173.99,174.0,23427.0,170.495,170.5831,170.3677,170.3775,23427.0
2017-08-17 13:05:00,174.04,174.18,174.03,174.09,11787.0,170.4167,170.5537,170.4069,170.4656,11787.0
2017-08-17 13:10:00,174.11,174.24,173.93,174.02,7894.0,170.4852,170.6125,170.3089,170.3971,7894.0
2017-08-17 13:15:00,174.02,174.19,173.96,173.96,6369.0,170.3971,170.5635,170.3383,170.3383,6369.0
2017-08-17 13:20:00,173.91,173.99,173.84,173.92,4600.0,170.2894,170.3677,170.2208,170.2992,4600.0
2017-08-17 13:25:00,173.98,174.06,173.85,173.97,5063.0,170.3579,170.4362,170.2306,170.3481,5063.0
2017-08-17 13:30:00,173.93,174.06,173.84,173.84,5420.0,170.3089,170.4362,170.2208,170.2208,5420.0
2017-08-17 13:35:00,173.87,174.01,173.75,173.79,9129.0,170.2502,170.3873,170.1327,170.1719,9129.0
2017-08-17 13:40:00,173.81,173.82,173.7,173.76,4400.0,170.1914,170.2012,170.0837,170.1425,4400.0
2017-08-17 13:45:00,173.72,173.72,173.49,173.53,5800.0,170.1033,170.1033,169.8781,169.9173,5800.0
2017-08-17 13:50:00,173.56,173.84,173.54,173.84,9810.0,169.9466,170.2208,169.9271,170.2208,9810.0
2017-08-17 13:55:00,173.86,173.86,173.6,173.76,11492.0,170.2404,170.2404,169.9858,170.1425,11492.0
2017-08-17 14:00:00,173.81,173.86,173.61,173.64,8024.0,170.1914,170.2404,169.9956,170.025,8024.0
2017-08-17 14:05:00,173.66,173.91,173.66,173.88,4800.0,170.0446,170.2894,170.0446,170.26,4800.0
2017-08-17 14:10:00,173.88,173.98,173.77,173.87,11150.0,170.26,170.3579,170.1523,170.2502,11150.0
2017-08-17 14:15:00,173.9,173.9,173.54,173.7,11162.0,170.2796,170.2796,169.9271,170.0837,11162.0
2017-08-17 14:20:00,173.67,173.69,173.45,173.5,11141.0,170.0544,170.0739,169.8389,169.8879,11141.0
2017-08-17 14:25:00,173.5,173.8,173.5,173.8,7000.0,169.8879,170.1816,169.8879,170.1816,7000.0
2017-08-17 14:30:00,173.8,173.95,173.7,173.84,11788.0,170.1816,170.3285,170.0837,170.2208,11788.0
2017-08-17 14:35:00,173.85,173.9,173.62,173.62,6822.0,170.2306,170.2796,170.0054,170.0054,6822.0
2017-08-17 14:40:00,173.61,173.74,173.58,173.58,11374.0,169.9956,170.1229,169.9662,169.9662,11374.0
2017-08-17 14:45:00,173.54,173.75,173.54,173.75,6850.0,169.9271,170.1327,169.9271,170.1327,6850.0
2017-08-17 14:50:00,173.8,173.8,173.57,173.74,9830.0,170.1816,170.1816,169.9564,170.1229,9830.0
2017-08-17 14:55:00,173.8,173.84,173.69,173.84,6595.0,170.1816,170.2208,170.0739,170.2208,6595.0
2017-08-17 15:00:00,173.82,173.83,173.53,173.54,9593.0,170.2012,170.211,169.9173,169.9271,9593.0
2017-08-17 15:05:00,173.52,173.73,173.47,173.7,11636.0,169.9075,170.1131,169.8585,170.0837,11636.0
2017-08-17 15:10:00,173.68,173.7,173.55,173.59,10872.0,170.0641,170.0837,169.9369,169.976,10872.0
2017-08-17 15:15:00,173.61,173.72,173.49,173.57,14909.0,169.9956,170.1033,169.8781,169.9564,14909.0
2017-08-17 15:20:00,173.55,173.62,173.38,173.48,11997.0,169.9369,170.0054,169.7704,169.8683,11997.0
2017-08-17 15:25:00,173.5,173.58,173.39,173.43,12926.0,169.8879,169.9662,169.7802,169.8194,12926.0
2017-08-17 15:30:00,173.43,173.52,173.3,173.45,14513.0,169.8194,169.9075,169.6921,169.8389,14513.0
2017-08-17 15:35:00,173.45,173.58,173.32,173.36,21137.0,169.8389,169.9662,169.7116,169.7508,21137.0
2017-08-17 15:40:00,173.35,173.35,173.08,173.11,19535.0,169.741,169.741,169.4766,169.506,19535.0
2017-08-17 15:45:00,173.11,173.24,173.01,173.18,33327.0,169.506,169.6333,169.4081,169.5746,33327.0
2017-08-17 15:50:00,173.16,173.18,173.05,173.15,42687.0,169.555,169.5746,169.4473,169.5452,42687.0
2017-08-17 15:55:00,173.1,173.1,172.87,172.91,67432.0,169.4962,169.4962,169.271,169.3102,67432.0
2017-08-18 09:30:00,172.56,173.11,172.56,172.82,101265.0,168.9675,169.506,168.9675,169.2221,101265.0
2017-08-18 09:35:00,172.85,172.85,172.52,172.54,14255.0,169.2514,169.2514,168.9283,168.9479,14255.0
2017-08-18 09:40:00,172.54,172.86,172.47,172.54,16130.0,168.9479,169.2612,168.8793,168.9479,16130.0
2017-08-18 09:45:00,172.58,172.66,172.41,172.46,4100.0,168.987,169.0654,168.8206,168.8695,4100.0
2017-08-18 09:50:00,172.46,172.57,172.19,172.3,10753.0,168.8695,168.9773,168.6052,168.7129,10753.0
2017-08-18 09:55:00,172.33,172.35,172.15,172.15,10411.0,168.7423,168.7618,168.566,168.566,10411.0
2017-08-18 10:00:00,172.21,172.46,172.16,172.44,25262.0,168.6248,168.8695,168.5758,168.85,25262.0
2017-08-18 10:05:00,172.48,172.64,172.36,172.61,4812.0,168.8891,169.0458,168.7716,169.0164,4812.0
2017-08-18 10:10:00,172.62,172.75,172.52,172.72,27948.0,169.0262,169.1535,168.9283,169.1241,27948.0
2017-08-18 10:15:00,172.74,172.93,172.56,172.69,15118.0,169.1437,169.3298,168.9675,169.0948,15118.0
2017-08-18 10:20:00,172.65,172.84,172.65,172.8,14689.0,169.0556,169.2416,169.0556,169.2025,14689.0
2017-08-18 10:25:00,172.78,172.81,172.69,172.75,17964.0,169.1829,169.2123,169.0948,169.1535,17964.0
2017-08-18 10:30:00,172.73,172.82,172.68,172.75,27366.0,169.1339,169.2221,169.085,169.1535,27366.0
2017-08-18 10:35:00,172.74,172.83,172.73,172.74,23433.0,169.1437,169.2318,169.1339,169.1437,23433.0
2017-08-18 10:40:00,172.75,172.78,172.67,172.71,35920.0,169.1535,169.1829,169.0752,169.1143,35920.0
2017-08-18 10:45:00,172.72,172.75,172.41,172.7,36248.0,169.1241,169.1535,168.8206,169.1046,36248.0
2017-08-18 10:50:00,172.7,172.97,172.69,172.88,6300.0,169.1046,169.3689,169.0948,169.2808,6300.0
2017-08-18 10:55:00,172.92,172.94,172.75,172.75,7340.0,169.32,169.3396,169.1535,169.1535,7340.0
2017-08-18 11:00:00,172.79,172.88,172.72,172.83,9646.0,169.1927,169.2808,169.1241,169.2318,9646.0
2017-08-18 11:05:00,172.82,172.91,172.76,172.91,4718.0,169.2221,169.3102,169.1633,169.3102,4718.0
2017-08-18 11:10:00,172.91,172.92,172.76,172.86,5432.0,169.3102,169.32,169.1633,169.2612,5432.0
2017-08-18 11:15:00,172.94,173.26,172.87,173.16,6029.0,169.3396,169.6529,169.271,169.555,6029.0
2017-08-18 11:20:00,173.16,173.32,173.16,173.31,4176.0,169.555,169.7116,169.555,169.7019,4176.0
2017-08-18 11:25:00,173.32,173.49,173.32,173.44,8564.0,169.7116,169.8781,169.7116,169.8291,8564.0
2017-08-18 11:30:00,173.45,173.52,173.29,173.49,24393.0,169.8389,169.9075,169.6823,169.8781,24393.0
2017-08-18 11:35:00,173.5,173.53,173.39,173.53,24072.0,169.8879,169.9173,169.7802,169.9173,24072.0
2017-08-18 11:40:00,173.56,173.69,173.53,173.69,8125.0,169.9466,170.0739,169.9173,170.0739,8125.0
2017-08-18 11:45:00,173.66,173.7,173.51,173.7,13107.0,170.0446,170.0837,169.8977,170.0837,13107.0
2017-08-18 11:50:00,173.73,173.94,173.66,173.92,9950.0,170.1131,170.3187,170.0446,170.2992,9950.0
2017-08-18 11:55:00,173.94,174.04,173.83,173.9,23554.0,170.3187,170.4167,170.211,170.2796,23554.0
2017-08-18 12:00:00,173.89,173.95,173.56,173.6,19555.0,170.2698,170.3285,169.9466,169.9858,19555.0
2017-08-18 12:05:00,173.59,173.86,173.59,173.86,5657.0,169.976,170.2404,169.976,170.2404,5657.0
2017-08-18 12:10:00,173.85,173.87,173.72,173.76,11090.0,170.2306,170.2502,170.1033,170.1425,11090.0
2017-08-18 12:15:00,173.8,173.84,173.7,173.77,3090.0,170.1816,170.2208,170.0837,170.1523,3090.0
2017-08-18 12:20:00,173.78,173.79,173.64,173.69,11536.0,170.1621,170.1719,170.025,170.0739,11536.0
2017-08-18 12:25:00,173.69,173.74,173.67,173.7,13196.0,170.0739,170.1229,170.0544,170.0837,13196.0
2017-08-18 12:30:00,173.74,173.85,173.65,173.72,7567.0,170.1229,170.2306,170.0348,170.1033,7567.0
2017-08-18 12:35:00,173.71,173.78,173.65,173.78,13975.0,170.0935,170.1621,170.0348,170.1621,13975.0
2017-08-18 12:40:00,173.78,174.13,173.78,174.06,8050.0,170.1621,170.5048,170.1621,170.4362,8050.0
2017-08-18 12:45:00,174.08,174.25,173.95,174.24,5445.0,170.4558,170.6223,170.3285,170.6125,5445.0
2017-08-18 12:50:00,174.18,174.36,174.12,174.36,5527.0,170.5537,170.73,170.495,170.73,5527.0
2017-08-18 12:55:00,174.35,174.35,174.1,174.17,7857.0,170.7202,170.7202,170.4754,170.5439,7857.0
2017-08-18 13:00:00,174.11,174.21,174.0,174.18,12853.0,170.4852,170.5831,170.3775,170.5537,12853.0
2017-08-18 13:05:00,174.18,174.19,173.84,173.84,13361.0,170.5537,170.5635,170.2208,170.2208,13361.0
2017-08-18 13:10:00,173.84,173.93,173.78,173.78,9072.0,170.2208,170.3089,170.1621,170.1621,9072.0
2017-08-18 13:15:00,173.76,173.97,173.65,173.75,22595.0,170.1425,170.3481,170.0348,170.1327,22595.0
2017-08-18 13:20:00,173.71,173.71,173.6,173.6,2617.0,170.0935,170.0935,169.9858,169.9858,2617.0
2017-08-18 13:25:00,173.59,173.65,173.59,173.59,2500.0,169.976,170.0348,169.976,169.976,2500.0
2017-08-18 13:30:00,173.67,173.74,173.62,173.74,3504.0,170.0544,170.1229,170.0054,170.1229,3504.0
2017-08-18 13:35:00,173.72,173.73,173.48,173.53,4001.0,170.1033,170.1131,169.8683,169.9173,4001.0
2017-08-18 13:40:00,173.44,173.45,173.23,173.28,7830.0,169.8291,169.8389,169.6235,169.6725,7830.0
2017-08-18 13:45:00,173.27,173.32,173.25,173.25,5804.0,169.6627,169.7116,169.6431,169.6431,5804.0
2017-08-18 13:50:00,173.28,173.28,173.09,173.09,4544.0,169.6725,169.6725,169.4864,169.4864,4544.0
2017-08-18 13:55:00,173.09,173.17,173.0,173.02,6815.0,169.4864,169.5648,169.3983,169.4179,6815.0
2017-08-18 14:00:00,172.99,173.21,172.99,173.19,3613.0,169.3885,169.6039,169.3885,169.5843,3613.0
2017-08-18 14:05:00,173.22,173.28,173.16,173.21,6648.0,169.6137,169.6725,169.555,169.6039,6648.0
2017-08-18 14:10:00,173.18,173.26,173.16,173.22,4442.0,169.5746,169.6529,169.555,169.6137,4442.0
2017-08-18 14:15:00,173.18,173.27,173.17,173.17,3026.0,169.5746,169.6627,169.5648,169.5648,3026.0
2017-08-18 14:20:00,173.14,173.18,173.12,173.16,2500.0,169.5354,169.5746,169.5158,169.555,2500.0
2017-08-18 14:25:00,173.16,173.21,173.15,173.15,6485.0,169.555,169.6039,169.5452,169.5452,6485.0
2017-08-18 14:30:00,173.13,173.18,173.08,173.08,6069.0,169.5256,169.5746,169.4766,169.4766,6069.0
2017-08-18 14:35:00,173.1,173.18,173.08,173.17,3014.0,169.4962,169.5746,169.4766,169.5648,3014.0
2017-08-18 14:40:00,173.11,173.12,173.04,173.09,7120.0,169.506,169.5158,169.4375,169.4864,7120.0
2017-08-18 14:45:00,173.08,173.1,173.05,173.1,4100.0,169.4766,169.4962,169.4473,169.4962,4100.0
2017-08-18 14:50:00,173.1,173.1,172.85,172.9,6937.0,169.4962,169.4962,169.2514,169.3004,6937.0
2017-08-18 14:55:00,172.95,172.99,172.92,172.93,3635.0,169.3493,169.3885,169.32,169.3298,3635.0
2017-08-18 15:00:00,172.93,173.06,172.92,173.03,6872.0,169.3298,169.4571,169.32,169.4277,6872.0
2017-08-18 15:05:00,173.03,173.25,173.03,173.2,5600.0,169.4277,169.6431,169.4277,169.5941,5600.0
2017-08-18 15:10:00,173.2,173.25,173.12,173.12,4912.0,169.5941,169.6431,169.5158,169.5158,4912.0
2017-08-18 15:15:00,173.11,173.11,172.97,173.04,4863.0,169.506,169.506,169.3689,169.4375,4863.0
2017-08-18 15:20:00,173.05,173.08,172.9,172.97,7294.0,169.4473,169.4766,169.3004,169.3689,7294.0
2017-08-18 15:25:00,172.96,173.0,172.93,172.99,3626.0,169.3591,169.3983,169.3298,169.3885,3626.0
2017-08-18 15:30:00,172.98,172.99,172.83,172.87,7022.0,169.3787,169.3885,169.2318,169.271,7022.0
2017-08-18 15:35:00,172.86,173.13,172.85,173.05,7626.0,169.2612,169.5256,169.2514,169.4473,7626.0
2017-08-18 15:40:00,173.07,173.07,172.91,172.92,10689.0,169.4668,169.4668,169.3102,169.32,10689.0
2017-08-18 15:45:00,172.91,173.07,172.89,172.89,15911.0,169.3102,169.4668,169.2906,169.2906,15911.0
2017-08-18 15:50:00,172.89,172.91,172.71,172.78,20276.0,169.2906,169.3102,169.1143,169.1829,20276.0
2017-08-18 15:55:00,172.77,172.77,172.52,172.54,40907.0,169.1731,169.1731,168.9283,168.9479,40907.0
2017-08-21 09:30:00,172.79,172.81,172.51,172.66,11731.0,169.1927,169.2123,168.9185,169.0654,11731.0
2017-08-21 09:35:00,172.76,173.03,172.76,172.84,5621.0,169.1633,169.4277,169.1633,169.2416,5621.0
2017-08-21 09:40:00,172.77,173.36,172.77,173.19,20843.0,169.1731,169.7508,169.1731,169.5843,20843.0
2017-08-21 09:45:00,173.2,173.29,173.0,173.13,27395.0,169.5941,169.6823,169.3983,169.5256,27395.0
2017-08-21 09:50:00,173.13,173.13,172.63,172.83,21966.0,169.5256,169.5256,169.036,169.2318,21966.0
2017-08-21 09:55:00,172.7,172.84,172.57,172.61,66416.0,169.1046,169.2416,168.9773,169.0164,66416.0
2017-08-21 10:00:00,172.64,172.83,172.6,172.71,31318.0,169.0458,169.2318,169.0066,169.1143,31318.0
2017-08-21 10:05:00,172.74,173.18,172.61,173.03,13736.0,169.1437,169.5746,169.0164,169.4277,13736.0
2017-08-21 10:10:00,173.06,173.08,172.76,172.9,6800.0,169.4571,169.4766,169.1633,169.3004,6800.0
2017-08-21 10:15:00,172.93,173.21,172.89,173.1,3754.0,169.3298,169.6039,169.2906,169.4962,3754.0
2017-08-21 10:20:00,173.05,173.05,172.78,173.04,5748.0,169.4473,169.4473,169.1829,169.4375,5748.0
2017-08-21 10:25:00,173.01,173.18,172.79,172.79,6189.0,169.4081,169.5746,169.1927,169.1927,6189.0
2017-08-21 10:30:00,172.82,173.04,172.8,172.88,6765.0,169.2221,169.4375,169.2025,169.2808,6765.0
2017-08-21 10:35:00,172.9,172.98,172.89,172.97,5585.0,169.3004,169.3787,169.2906,169.3689,5585.0
2017-08-21 10:40:00,173.0,173.17,172.93,172.93,15717.0,169.3983,169.5648,169.3298,169.3298,15717.0
2017-08-21 10:45:00,172.98,173.09,172.86,172.94,9240.0,169.3787,169.4864,169.2612,169.3396,9240.0
2017-08-21 10:50:00,172.92,173.09,172.9,172.99,6831.0,169.32,169.4864,169.3004,169.3885,6831.0
2017-08-21 10:55:00,173.0,173.08,172.95,173.05,7455.0,169.3983,169.4766,169.3493,169.4473,7455.0
2017-08-21 11:00:00,172.98,173.07,172.96,173.0,8642.0,169.3787,169.4668,169.3591,169.3983,8642.0
2017-08-21 11:05:00,173.01,173.05,172.94,173.01,9779.0,169.4081,169.4473,169.3396,169.4081,9779.0
2017-08-21 11:10:00,173.0,173.33,173.0,173.33,3929.0,169.3983,169.7214,169.3983,169.7214,3929.0
2017-08-21 11:15:00,173.3,173.44,173.28,173.34,6893.0,169.6921,169.8291,169.6725,169.7312,6893.0
2017-08-21 11:20:00,173.32,173.43,173.32,173.35,3003.0,169.7116,169.8194,169.7116,169.741,3003.0
2017-08-21 11:25:00,173.34,173.35,173.07,173.07,2846.0,169.7312,169.741,169.4668,169.4668,2846.0
2017-08-21 11:30:00,173.1,173.14,172.91,172.99,6115.0,169.4962,169.5354,169.3102,169.3885,6115.0
2017-08-21 11:35:00,172.97,173.13,172.89,173.13,8503.0,169.3689,169.5256,169.2906,169.5256,8503.0
2017-08-21 11:40:00,173.26,173.36,173.18,173.28,4581.0,169.6529,169.7508,169.5746,169.6725,4581.0
2017-08-21 11:45:00,173.27,173.34,173.06,173.07,4581.0,169.6627,169.7312,169.4571,169.4668,4581.0
2017-08-21 11:50:00,173.07,173.2,173.05,173.2,3581.0,169.4668,169.5941,169.4473,169.5941,3581.0
2017-08-21 11:55:00,173.2,173.28,173.18,173.18,6100.0,169.5941,169.6725,169.5746,169.5746,6100.0
2017-08-21 12:00:00,173.18,173.26,173.16,173.16,3764.0,169.5746,169.6529,169.555,169.555,3764.0
2017-08-21 12:05:00,173.17,173.21,173.11,173.11,14500.0,169.5648,169.6039,169.506,169.506,14500.0
2017-08-21 12:10:00,173.11,173.2,173.11,173.19,3648.0,169.506,169.5941,169.506,169.5843,3648.0
2017-08-21 12:15:00,173.17,173.25,173.14,173.15,6686.0,169.5648,169.6431,169.5354,169.5452,6686.0
2017-08-21 12:20:00,173.16,173.23,173.12,173.23,4312.0,169.555,169.6235,169.5158,169.6235,4312.0
2017-08-21 12:25:00,173.24,173.28,173.12,173.17,8500.0,169.6333,169.6725,169.5158,169.5648,8500.0
2017-08-21 12:30:00,173.14,173.2,173.14,173.19,3700.0,169.5354,169.5941,169.5354,169.5843,3700.0
2017-08-21 12:35:00,173.17,173.22,173.14,173.16,19395.0,169.5648,169.6137,169.5354,169.555,19395.0
2017-08-21 12:40:00,173.19,173.2,173.12,173.12,8352.0,169.5843,169.5941,169.5158,169.5158,8352.0
2017-08-21 12:45:00,173.12,173.13,173.03,173.03,4700.0,169.5158,169.5256,169.4277,169.4277,4700.0
2017-08-21 12:50:00,173.05,173.09,173.03,173.09,5459.0,169.4473,169.4864,169.4277,169.4864,5459.0
2017-08-21 12:55:00,173.08,173.44,173.08,173.44,8419.0,169.4766,169.8291,169.4766,169.8291,8419.0
2017-08-21 13:00:00,173.45,173.55,173.39,173.52,9985.0,169.8389,169.9369,169.7802,169.9075,9985.0
2017-08-21 13:05:00,173.49,173.49,173.29,173.29,4125.0,169.8781,169.8781,169.6823,169.6823,4125.0
2017-08-21 13:10:00,173.28,173.49,173.28,173.49,5034.0,169.6725,169.8781,169.6725,169.8781,5034.0
2017-08-21 13:15:00,173.5,173.5,173.38,173.45,3120.0,169.8879,169.8879,169.7704,169.8389,3120.0
2017-08-21 13:20:00,173.46,173.46,173.4,173.43,3550.0,169.8487,169.8487,169.79,169.8194,3550.0
2017-08-21 13:25:00,173.43,173.47,173.4,173.41,1500.0,169.8194,169.8585,169.79,169.7998,1500.0
2017-08-21 13:30:00,173.4,173.45,173.38,173.42,3306.0,169.79,169.8389,169.7704,169.8096,3306.0
2017-08-21 13:35:00,173.44,173.44,173.3,173.34,9886.0,169.8291,169.8291,169.6921,169.7312,9886.0
2017-08-21 13:40:00,173.36,173.44,173.36,173.4,2100.0,169.7508,169.8291,169.7508,169.79,2100.0
2017-08-21 13:45:00,173.41,173.43,173.32,173.36,5304.0,169.7998,169.8194,169.7116,169.7508,5304.0
2017-08-21 13:50:00,173.32,173.39,173.32,173.32,4514.0,169.7116,169.7802,169.7116,169.7116,4514.0
2017-08-21 13:55:00,173.32,173.32,173.18,173.24,5053.0,169.7116,169.7116,169.5746,169.6333,5053.0
2017-08-21 14:00:00,173.21,173.58,173.21,173.5,12047.0,169.6039,169.9662,169.6039,169.8879,12047.0
2017-08-21 14:05:00,173.5,173.53,173.36,173.37,7265.0,169.8879,169.9173,169.7508,169.7606,7265.0
2017-08-21 14:10:00,173.38,173.42,173.35,173.39,7132.0,169.7704,169.8096,169.741,169.7802,7132.0
2017-08-21 14:15:00,173.48,173.62,173.48,173.56,9190.0,169.8683,170.0054,169.8683,169.9466,9190.0
2017-08-21 14:20:00,173.54,173.67,173.51,173.65,6007.0,169.9271,170.0544,169.8977,170.0348,6007.0
2017-08-21 14:25:00,173.64,173.65,173.59,173.63,8102.0,170.025,170.0348,169.976,170.0152,8102.0
2017-08-21 14:30:00,173.65,173.68,173.57,173.57,2781.0,170.0348,170.0641,169.9564,169.9564,2781.0
2017-08-21 14:35:00,173.57,173.61,173.54,173.56,7543.0,169.9564,169.9956,169.9271,169.9466,7543.0
2017-08-21 14:40:00,173.54,173.57,173.49,173.56,7569.0,169.9271,169.9564,169.8781,169.9466,7569.0
2017-08-21 14:45:00,173.54,173.65,173.54,173.65,3631.0,169.9271,170.0348,169.9271,170.0348,3631.0
2017-08-21 14:50:00,173.65,173.75,173.65,173.68,6209.0,170.0348,170.1327,170.0348,170.0641,6209.0
2017-08-21 14:55:00,173.69,173.76,173.65,173.66,17370.0,170.0739,170.1425,170.0348,170.0446,17370.0
2017-08-21 15:00:00,173.64,173.71,173.62,173.65,8887.0,170.025,170.0935,170.0054,170.0348,8887.0
2017-08-21 15:05:00,173.64,173.84,173.63,173.84,3545.0,170.025,170.2208,170.0152,170.2208,3545.0
2017-08-21 15:10:00,173.83,173.83,173.57,173.57,12690.0,170.211,170.211,169.9564,169.9564,12690.0
2017-08-21 15:15:00,173.59,173.66,173.56,173.66,9272.0,169.976,170.0446,169.9466,170.0446,9272.0
2017-08-21 15:20:00,173.68,173.78,173.63,173.77,5715.0,170.0641,170.1621,170.0152,170.1523,5715.0
2017-08-21 15:25:00,173.78,173.94,173.76,173.94,10235.0,170.1621,170.3187,170.1425,170.3187,10235.0
2017-08-21 15:30:00,173.93,173.95,173.88,173.91,9354.0,170.3089,170.3285,170.26,170.2894,9354.0
2017-08-21 15:35:00,173.9,173.92,173.82,173.9,14146.0,170.2796,170.2992,170.2012,170.2796,14146.0
2017-08-21 15:40:00,173.93,173.97,173.87,173.96,13361.0,170.3089,170.3481,170.2502,170.3383,13361.0
2017-08-21 15:45:00,173.99,174.09,173.96,174.05,18800.0,170.3677,170.4656,170.3383,170.4264,18800.0
2017-08-21 15:50:00,174.06,174.14,174.05,174.13,28519.0,170.4362,170.5146,170.4264,170.5048,28519.0
2017-08-21 15:55:00,174.13,174.14,173.9,174.0,65379.0,170.5048,170.5146,170.2796,170.3775,65379.0
2017-08-22 09:30:00,174.55,174.96,174.16,174.81,24839.0,170.916,171.3175,170.5342,171.1706,24839.0
2017-08-22 09:35:00,174.75,174.96,174.63,174.83,8091.0,171.1119,171.3175,170.9944,171.1902,8091.0
2017-08-22 09:40:00,174.79,174.94,174.78,174.82,6965.0,171.151,171.2979,171.1412,171.1804,6965.0
2017-08-22 09:45:00,174.89,174.97,174.77,174.9,16650.0,171.249,171.3273,171.1315,171.2587,16650.0
2017-08-22 09:50:00,174.9,175.01,174.88,174.93,23947.0,171.2587,171.3665,171.2392,171.2881,23947.0
2017-08-22 09:55:00,174.95,175.02,174.85,174.97,8109.0,171.3077,171.3763,171.2098,171.3273,8109.0
2017-08-22 10:00:00,174.99,175.23,174.94,175.17,13993.0,171.3469,171.5819,171.2979,171.5231,13993.0
2017-08-22 10:05:00,175.17,175.47,175.16,175.38,10940.0,171.5231,171.8169,171.5133,171.7288,10940.0
2017-08-22 10:10:00,175.39,175.47,175.24,175.31,9938.0,171.7385,171.8169,171.5917,171.6602,9938.0
2017-08-22 10:15:00,175.32,175.39,175.21,175.39,7765.0,171.67,171.7385,171.5623,171.7385,7765.0
2017-08-22 10:20:00,175.39,175.6,175.35,175.6,9878.0,171.7385,171.9442,171.6994,171.9442,9878.0
2017-08-22 10:25:00,175.57,175.67,175.53,175.56,17749.0,171.9148,172.0127,171.8756,171.905,17749.0
2017-08-22 10:30:00,175.56,175.61,175.12,175.12,12733.0,171.905,171.954,171.4742,171.4742,12733.0
2017-08-22 10:35:00,175.17,175.4,175.15,175.37,10125.0,171.5231,171.7483,171.5035,171.719,10125.0
2017-08-22 10:40:00,175.35,175.51,175.34,175.51,16525.0,171.6994,171.856,171.6896,171.856,16525.0
2017-08-22 10:45:00,175.52,175.59,175.35,175.37,9196.0,171.8658,171.9344,171.6994,171.719,9196.0
2017-08-22 10:50:00,175.38,175.52,175.38,175.42,7967.0,171.7288,171.8658,171.7288,171.7679,7967.0
2017-08-22 10:55:00,175.44,175.45,175.28,175.28,5969.0,171.7875,171.7973,171.6308,171.6308,5969.0
2017-08-22 11:00:00,175.3,175.39,175.29,175.35,7410.0,171.6504,171.7385,171.6406,171.6994,7410.0
2017-08-22 11:05:00,175.33,175.36,175.18,175.25,9823.0,171.6798,171.7092,171.5329,171.6015,9823.0
2017-08-22 11:10:00,175.25,175.31,175.16,175.3,6765.0,171.6015,171.6602,171.5133,171.6504,6765.0
2017-08-22 11:15:00,175.33,175.36,175.23,175.25,9509.0,171.6798,171.7092,171.5819,171.6015,9509.0
2017-08-22 11:20:00,175.25,175.3,175.11,175.3,7499.0,171.6015,171.6504,171.4644,171.6504,7499.0
2017-08-22 11:25:00,175.3,175.4,175.19,175.4,7098.0,171.6504,171.7483,171.5427,171.7483,7098.0
2017-08-22 11:30:00,175.42,175.56,175.28,175.55,14482.0,171.7679,171.905,171.6308,171.8952,14482.0
2017-08-22 11:35:00,175.54,175.82,175.54,175.65,7570.0,171.8854,172.1596,171.8854,171.9931,7570.0
2017-08-22 11:40:00,175.61,175.62,175.46,175.47,3925.0,171.954,171.9638,171.8071,171.8169,3925.0
2017-08-22 11:45:00,175.46,175.57,175.46,175.57,4635.0,171.8071,171.9148,171.8071,171.9148,4635.0
2017-08-22 11:50:00,175.57,175.59,175.48,175.53,9232.0,171.9148,171.9344,171.8267,171.8756,9232.0
2017-08-22 11:55:00,175.52,175.54,175.4,175.41,6900.0,171.8658,171.8854,171.7483,171.7581,6900.0
2017-08-22 12:00:00,175.44,175.68,175.41,175.68,6261.0,171.7875,172.0225,171.7581,172.0225,6261.0
2017-08-22 12:05:00,175.66,175.68,175.41,175.47,18658.0,172.0029,172.0225,171.7581,171.8169,18658.0
2017-08-22 12:10:00,175.47,175.61,175.44,175.44,11326.0,171.8169,171.954,171.7875,171.7875,11326.0
2017-08-22 12:15:00,175.44,175.44,175.36,175.38,4975.0,171.7875,171.7875,171.7092,171.7288,4975.0
2017-08-22 12:20:00,175.39,175.46,175.34,175.39,15054.0,171.7385,171.8071,171.6896,171.7385,15054.0
2017-08-22 12:25:00,175.39,175.43,175.34,175.39,8308.0,171.7385,171.7777,171.6896,171.7385,8308.0
2017-08-22 12:30:00,175.38,175.4,175.36,175.37,7301.0,171.7288,171.7483,171.7092,171.719,7301.0
2017-08-22 12:35:00,175.4,175.42,175.36,175.36,11171.0,171.7483,171.7679,171.7092,171.7092,11171.0
2017-08-22 12:40:00,175.39,175.42,175.38,175.4,3585.0,171.7385,171.7679,171.7288,171.7483,3585.0
2017-08-22 12:45:00,175.4,175.43,175.36,175.4,3934.0,171.7483,171.7777,171.7092,171.7483,3934.0
2017-08-22 12:50:00,175.4,175.45,175.32,175.4,12992.0,171.7483,171.7973,171.67,171.7483,12992.0
2017-08-22 12:55:00,175.4,175.44,175.39,175.43,8906.0,171.7483,171.7875,171.7385,171.7777,8906.0
2017-08-22 13:00:00,175.43,175.46,175.4,175.43,11797.0,171.7777,171.8071,171.7483,171.7777,11797.0
2017-08-22 13:05:00,175.45,175.49,175.43,175.44,3147.0,171.7973,171.8365,171.7777,171.7875,3147.0
2017-08-22 13:10:00,175.46,175.55,175.46,175.51,8772.0,171.8071,171.8952,171.8071,171.856,8772.0
2017-08-22 13:15:00,175.5,175.52,175.41,175.45,4658.0,171.8463,171.8658,171.7581,171.7973,4658.0
2017-08-22 13:20:00,175.46,175.47,175.42,175.43,11152.0,171.8071,171.8169,171.7679,171.7777,11152.0
2017-08-22 13:25:00,175.42,175.45,175.4,175.42,4550.0,171.7679,171.7973,171.7483,171.7679,4550.0
2017-08-22 13:30:00,175.43,175.44,175.41,175.43,5947.0,171.7777,171.7875,171.7581,171.7777,5947.0
2017-08-22 13:35:00,175.42,175.47,175.41,175.41,9645.0,171.7679,171.8169,171.7581,171.7581,9645.0
2017-08-22 13:40:00,175.41,175.44,175.24,175.34,37007.0,171.7581,171.7875,171.5917,171.6896,37007.0
2017-08-22 13:45:00,175.36,175.58,175.36,175.58,3375.0,171.7092,171.9246,171.7092,171.9246,3375.0
2017-08-22 13:50:00,175.59,175.64,175.52,175.57,5493.0,171.9344,171.9833,171.8658,171.9148,5493.0
2017-08-22 13:55:00,175.57,175.59,175.55,175.59,4913.0,171.9148,171.9344,171.8952,171.9344,4913.0
2017-08-22 14:00:00,175.6,175.67,175.6,175.6,7942.0,171.9442,172.0127,171.9442,171.9442,7942.0
2017-08-22 14:05:00,175.61,175.67,175.61,175.65,8646.0,171.954,172.0127,171.954,171.9931,8646.0
2017-08-22 14:10:00,175.65,175.71,175.59,175.69,9542.0,171.9931,172.0519,171.9344,172.0323,9542.0
2017-08-22 14:15:00,175.67,175.72,175.64,175.72,7639.0,172.0127,172.0617,171.9833,172.0617,7639.0
2017-08-22 14:20:00,175.72,175.99,175.71,175.99,9185.0,172.0617,172.3261,172.0519,172.3261,9185.0
2017-08-22 14:25:00,175.98,176.12,175.94,176.03,11158.0,172.3163,172.4533,172.2771,172.3652,11158.0
2017-08-22 14:30:00,176.03,176.19,175.95,176.15,7998.0,172.3652,172.5219,172.2869,172.4827,7998.0
2017-08-22 14:35:00,176.17,176.3,176.13,176.29,11581.0,172.5023,172.6296,172.4631,172.6198,11581.0
2017-08-22 14:40:00,176.3,176.36,176.25,176.33,13185.0,172.6296,172.6884,172.5806,172.659,13185.0
2017-08-22 14:45:00,176.28,176.31,176.2,176.29,4456.0,172.61,172.6394,172.5317,172.6198,4456.0
2017-08-22 14:50:00,176.3,176.46,176.29,176.45,12121.0,172.6296,172.7863,172.6198,172.7765,12121.0
2017-08-22 14:55:00,176.46,176.52,176.39,176.44,10707.0,172.7863,172.845,172.7177,172.7667,10707.0
2017-08-22 15:00:00,176.42,176.53,176.39,176.53,11375.0,172.7471,172.8548,172.7177,172.8548,11375.0
2017-08-22 15:05:00,176.53,176.65,176.45,176.65,18325.0,172.8548,172.9723,172.7765,172.9723,18325.0
2017-08-22 15:10:00,176.67,176.67,176.53,176.63,17624.0,172.9919,172.9919,172.8548,172.9527,17624.0
2017-08-22 15:15:00,176.64,176.64,176.55,176.63,13337.0,172.9625,172.9625,172.8744,172.9527,13337.0
2017-08-22 15:20:00,176.64,176.69,176.6,176.62,21621.0,172.9625,173.0115,172.9234,172.9429,21621.0
2017-08-22 15:25:00,176.64,176.81,176.64,176.78,13734.0,172.9625,173.129,172.9625,173.0996,13734.0
2017-08-22 15:30:00,176.78,176.79,176.5,176.52,13506.0,173.0996,173.1094,172.8254,172.845,13506.0
2017-08-22 15:35:00,176.51,176.59,176.49,176.58,16516.0,172.8352,172.9136,172.8156,172.9038,16516.0
2017-08-22 15:40:00,176.58,176.8,176.54,176.77,24032.0,172.9038,173.1192,172.8646,173.0898,24032.0
2017-08-22 15:45:00,176.81,176.83,176.71,176.74,27693.0,173.129,173.1486,173.0311,173.0604,27693.0
2017-08-22 15:50:00,176.75,176.8,176.68,176.73,26996.0,173.0702,173.1192,173.0017,173.0506,26996.0
2017-08-22 15:55:00,176.72,176.86,176.67,176.74,66885.0,173.0409,173.1779,172.9919,173.0604,66885.0
2017-08-23 09:30:00,176.31,176.61,176.1,176.44,47726.0,172.6394,172.9331,172.4338,172.7667,47726.0
2017-08-23 09:35:00,176.26,176.38,175.81,176.25,19080.0,172.5904,172.7079,172.1498,172.5806,19080.0
2017-08-23 09:40:00,176.3,176.64,176.26,176.64,21360.0,172.6296,172.9625,172.5904,172.9625,21360.0
2017-08-23 09:45:00,176.59,176.8,176.48,176.71,28726.0,172.9136,173.1192,172.8059,173.0311,28726.0
2017-08-23 09:50:00,176.72,176.73,176.5,176.63,7064.0,173.0409,173.0506,172.8254,172.9527,7064.0
2017-08-23 09:55:00,176.63,177.21,176.62,176.9,18449.0,172.9527,173.5207,172.9429,173.2171,18449.0
2017-08-23 10:00:00,176.9,177.01,176.64,176.92,24160.0,173.2171,173.3248,172.9625,173.2367,24160.0
2017-08-23 10:05:00,176.92,177.05,176.5,176.51,25041.0,173.2367,173.364,172.8254,172.8352,25041.0
2017-08-23 10:10:00,176.51,176.76,176.39,176.58,24045.0,172.8352,173.08,172.7177,172.9038,24045.0
2017-08-23 10:15:00,176.53,176.74,176.46,176.56,17787.0,172.8548,173.0604,172.7863,172.8842,17787.0
2017-08-23 10:20:00,176.57,176.91,176.46,176.81,11860.0,172.894,173.2269,172.7863,173.129,11860.0
2017-08-23 10:25:00,176.78,177.01,176.73,176.95,18910.0,173.0996,173.3248,173.0506,173.2661,18910.0
2017-08-23 10:30:00,176.93,176.97,176.77,176.78,18641.0,173.2465,173.2857,173.0898,173.0996,18641.0
2017-08-23 10:35:00,176.73,177.02,176.72,177.02,9188.0,173.0506,173.3346,173.0409,173.3346,9188.0
2017-08-23 10:40:00,177.05,177.1,176.95,176.97,19174.0,173.364,173.4129,173.2661,173.2857,19174.0
2017-08-23 10:45:00,176.94,177.22,176.93,177.22,10152.0,173.2563,173.5304,173.2465,173.5304,10152.0
2017-08-23 10:50:00,177.23,177.28,177.09,177.21,15597.0,173.5402,173.5892,173.4032,173.5207,15597.0
2017-08-23 10:55:00,177.25,177.25,176.85,176.98,16667.0,173.5598,173.5598,173.1682,173.2954,16667.0
2017-08-23 11:00:00,176.94,177.07,176.9,177.04,9785.0,173.2563,173.3836,173.2171,173.3542,9785.0
2017-08-23 11:05:00,177.08,177.08,176.83,176.9,12826.0,173.3934,173.3934,173.1486,173.2171,12826.0
2017-08-23 11:10:00,176.89,176.91,176.7,176.7,8579.0,173.2073,173.2269,173.0213,173.0213,8579.0
2017-08-23 11:15:00,176.74,176.77,176.61,176.75,12865.0,173.0604,173.0898,172.9331,173.0702,12865.0
2017-08-23 11:20:00,176.76,176.84,176.66,176.7,14553.0,173.08,173.1584,172.9821,173.0213,14553.0
2017-08-23 11:25:00,176.7,176.89,176.7,176.89,10535.0,173.0213,173.2073,173.0213,173.2073,10535.0
2017-08-23 11:30:00,176.82,176.82,176.48,176.51,6500.0,173.1388,173.1388,172.8059,172.8352,6500.0
2017-08-23 11:35:00,176.49,176.49,176.31,176.32,4900.0,172.8156,172.8156,172.6394,172.6492,4900.0
2017-08-23 11:40:00,176.32,176.34,176.16,176.16,14786.0,172.6492,172.6688,172.4925,172.4925,14786.0
2017-08-23 11:45:00,176.12,176.24,176.12,176.22,6469.0,172.4533,172.5709,172.4533,172.5513,6469.0
2017-08-23 11:50:00,176.24,176.47,176.19,176.47,11750.0,172.5709,172.7961,172.5219,172.7961,11750.0
2017-08-23 11:55:00,176.4,176.4,176.11,176.16,5801.0,172.7275,172.7275,172.4436,172.4925,5801.0
2017-08-23 12:00:00,176.11,176.15,175.99,175.99,9938.0,172.4436,172.4827,172.3261,172.3261,9938.0
2017-08-23 12:05:00,175.99,176.14,175.93,176.12,4238.0,172.3261,172.4729,172.2673,172.4533,4238.0
2017-08-23 12:10:00,176.11,176.17,176.03,176.14,3500.0,172.4436,172.5023,172.3652,172.4729,3500.0
2017-08-23 12:15:00,176.12,176.18,176.06,176.09,5000.0,172.4533,172.5121,172.3946,172.424,5000.0
2017-08-23 12:20:00,176.09,176.16,176.08,176.13,7389.0,172.424,172.4925,172.4142,172.4631,7389.0
2017-08-23 12:25:00,176.11,176.11,175.91,176.08,10245.0,172.4436,172.4436,172.2477,172.4142,10245.0
2017-08-23 12:30:00,176.1,176.23,176.08,176.18,8250.0,172.4338,172.5611,172.4142,172.5121,8250.0
2017-08-23 12:35:00,176.17,176.17,176.05,176.08,3800.0,172.5023,172.5023,172.3848,172.4142,3800.0
2017-08-23 12:40:00,176.04,176.05,175.95,176.04,4000.0,172.375,172.3848,172.2869,172.375,4000.0
2017-08-23 12:45:00,176.02,176.03,175.78,175.78,6510.0,172.3554,172.3652,172.1204,172.1204,6510.0
2017-08-23 12:50:00,175.78,175.92,175.77,175.77,5300.0,172.1204,172.2575,172.1106,172.1106,5300.0
2017-08-23 12:55:00,175.8,175.86,175.75,175.86,4200.0,172.14,172.1988,172.0911,172.1988,4200.0
2017-08-23 13:00:00,175.86,175.89,175.77,175.77,5960.0,172.1988,172.2281,172.1106,172.1106,5960.0
2017-08-23 13:05:00,175.79,175.86,175.75,175.82,6961.0,172.1302,172.1988,172.0911,172.1596,6961.0
2017-08-23 13:10:00,175.8,175.9,175.77,175.8,3400.0,172.14,172.2379,172.1106,172.14,3400.0
2017-08-23 13:15:00,175.78,175.78,175.58,175.58,6442.0,172.1204,172.1204,171.9246,171.9246,6442.0
2017-08-23 13:20:00,175.59,175.74,175.58,175.65,4846.0,171.9344,172.0813,171.9246,171.9931,4846.0
2017-08-23 13:25:00,175.66,175.67,175.61,175.66,3668.0,172.0029,172.0127,171.954,172.0029,3668.0
2017-08-23 13:30:00,175.65,175.65,175.49,175.49,2100.0,171.9931,171.9931,171.8365,171.8365,2100.0
2017-08-23 13:35:00,175.5,175.54,175.47,175.47,4400.0,171.8463,171.8854,171.8169,171.8169,4400.0
2017-08-23 13:40:00,175.47,175.7,175.47,175.7,4812.0,171.8169,172.0421,171.8169,172.0421,4812.0
2017-08-23 13:45:00,175.63,175.63,175.48,175.48,4028.0,171.9736,171.9736,171.8267,171.8267,4028.0
2017-08-23 13:50:00,175.48,175.48,175.28,175.28,8798.0,171.8267,171.8267,171.6308,171.6308,8798.0
2017-08-23 13:55:00,175.26,175.43,175.16,175.43,8321.0,171.6113,171.7777,171.5133,171.7777,8321.0
2017-08-23 14:00:00,175.38,175.41,175.28,175.35,6770.0,171.7288,171.7581,171.6308,171.6994,6770.0
2017-08-23 14:05:00,175.34,175.34,175.24,175.24,6526.0,171.6896,171.6896,171.5917,171.5917,6526.0
2017-08-23 14:10:00,175.28,175.41,175.2,175.36,6690.0,171.6308,171.7581,171.5525,171.7092,6690.0
2017-08-23 14:15:00,175.35,175.42,175.29,175.31,7882.0,171.6994,171.7679,171.6406,171.6602,7882.0
2017-08-23 14:20:00,175.31,175.37,175.27,175.34,4288.0,171.6602,171.719,171.621,171.6896,4288.0
2017-08-23 14:25:00,175.32,175.37,175.25,175.34,7748.0,171.67,171.719,171.6015,171.6896,7748.0
2017-08-23 14:30:00,175.35,175.67,175.35,175.63,6177.0,171.6994,172.0127,171.6994,171.9736,6177.0
2017-08-23 14:35:00,175.68,175.76,175.62,175.73,6500.0,172.0225,172.1008,171.9638,172.0715,6500.0
2017-08-23 14:40:00,175.73,175.86,175.72,175.81,3902.0,172.0715,172.1988,172.0617,172.1498,3902.0
2017-08-23 14:45:00,175.78,175.79,175.67,175.71,5224.0,172.1204,172.1302,172.0127,172.0519,5224.0
2017-08-23 14:50:00,175.7,175.85,175.7,175.77,10612.0,172.0421,172.189,172.0421,172.1106,10612.0
2017-08-23 14:55:00,175.78,175.79,175.67,175.69,3466.0,172.1204,172.1302,172.0127,172.0323,3466.0
2017-08-23 15:00:00,175.65,175.74,175.64,175.71,9879.0,171.9931,172.0813,171.9833,172.0519,9879.0
2017-08-23 15:05:00,175.69,175.91,175.68,175.85,10154.0,172.0323,172.2477,172.0225,172.189,10154.0
2017-08-23 15:10:00,175.88,175.9,175.84,175.89,5121.0,172.2183,172.2379,172.1792,172.2281,5121.0
2017-08-23 15:15:00,175.88,176.0,175.86,175.99,6309.0,172.2183,172.3358,172.1988,172.3261,6309.0
2017-08-23 15:20:00,175.97,175.99,175.95,175.98,4900.0,172.3065,172.3261,172.2869,172.3163,4900.0
2017-08-23 15:25:00,175.99,176.11,175.98,176.1,12242.0,172.3261,172.4436,172.3163,172.4338,12242.0
2017-08-23 15:30:00,176.1,176.1,175.99,176.03,10990.0,172.4338,172.4338,172.3261,172.3652,10990.0
2017-08-23 15:35:00,176.02,176.21,176.01,176.21,10580.0,172.3554,172.5415,172.3456,172.5415,10580.0
2017-08-23 15:40:00,176.21,176.24,176.15,176.15,13822.0,172.5415,172.5709,172.4827,172.4827,13822.0
2017-08-23 15:45:00,176.15,176.16,176.07,176.09,21680.0,172.4827,172.4925,172.4044,172.424,21680.0
2017-08-23 15:50:00,176.08,176.11,176.04,176.08,20402.0,172.4142,172.4436,172.375,172.4142,20402.0
2017-08-23 15:55:00,176.07,176.08,175.8,175.8,62447.0,172.4044,172.4142,172.14,172.14,62447.0
2017-08-24 09:30:00,175.82,176.35,175.82,176.14,22224.0,172.1596,172.6786,172.1596,172.4729,22224.0
2017-08-24 09:35:00,176.12,176.37,176.08,176.09,8792.0,172.4533,172.6981,172.4142,172.424,8792.0
2017-08-24 09:40:00,176.11,176.28,176.07,176.2,5985.0,172.4436,172.61,172.4044,172.5317,5985.0
2017-08-24 09:45:00,176.2,176.39,176.01,176.03,4150.0,172.5317,172.7177,172.3456,172.3652,4150.0
2017-08-24 09:50:00,175.97,175.97,175.74,175.87,3243.0,172.3065,172.3065,172.0813,172.2086,3243.0
2017-08-24 09:55:00,175.9,175.96,175.78,175.78,4131.0,172.2379,172.2967,172.1204,172.1204,4131.0
2017-08-24 10:00:00,175.95,176.05,175.84,175.97,6159.0,172.2869,172.3848,172.1792,172.3065,6159.0
2017-08-24 10:05:00,175.95,176.09,175.62,175.86,15116.0,172.2869,172.424,171.9638,172.1988,15116.0
2017-08-24 10:10:00,175.82,175.91,175.75,175.83,4902.0,172.1596,172.2477,172.0911,172.1694,4902.0
2017-08-24 10:15:00,175.97,176.04,175.9,176.04,4000.0,172.3065,172.375,172.2379,172.375,4000.0
2017-08-24 10:20:00,176.08,176.12,175.87,175.87,9700.0,172.4142,172.4533,172.2086,172.2086,9700.0
2017-08-24 10:25:00,175.91,176.05,175.9,176.05,3150.0,172.2477,172.3848,172.2379,172.3848,3150.0
2017-08-24 10:30:00,175.99,176.19,175.93,176.19,6760.0,172.3261,172.5219,172.2673,172.5219,6760.0
2017-08-24 10:35:00,176.25,176.46,176.24,176.46,6026.0,172.5806,172.7863,172.5709,172.7863,6026.0
2017-08-24 10:40:00,176.41,176.42,176.27,176.32,8018.0,172.7373,172.7471,172.6002,172.6492,8018.0
2017-08-24 10:45:00,176.23,176.47,176.23,176.31,1950.0,172.5611,172.7961,172.5611,172.6394,1950.0
2017-08-24 10:50:00,176.31,176.55,176.3,176.52,6398.0,172.6394,172.8744,172.6296,172.845,6398.0
2017-08-24 10:55:00,176.53,176.64,176.48,176.53,9420.0,172.8548,172.9625,172.8059,172.8548,9420.0
2017-08-24 11:00:00,176.44,176.48,176.33,176.35,2169.0,172.7667,172.8059,172.659,172.6786,2169.0
2017-08-24 11:05:00,176.35,176.45,176.34,176.41,4014.0,172.6786,172.7765,172.6688,172.7373,4014.0
2017-08-24 11:10:00,176.4,176.43,176.15,176.19,7387.0,172.7275,172.7569,172.4827,172.5219,7387.0
2017-08-24 11:15:00,176.23,176.28,176.1,176.15,6302.0,172.5611,172.61,172.4338,172.4827,6302.0
2017-08-24 11:20:00,176.11,176.26,176.06,176.15,5572.0,172.4436,172.5904,172.3946,172.4827,5572.0
2017-08-24 11:25:00,175.96,176.03,175.69,175.76,7788.0,172.2967,172.3652,172.0323,172.1008,7788.0
2017-08-24 11:30:00,175.78,175.78,175.54,175.54,3392.0,172.1204,172.1204,171.8854,171.8854,3392.0
2017-08-24 11:35:00,175.56,175.68,175.56,175.68,3982.0,171.905,172.0225,171.905,172.0225,3982.0
2017-08-24 11:40:00,175.69,175.81,175.67,175.67,4023.0,172.0323,172.1498,172.0127,172.0127,4023.0
2017-08-24 11:45:00,175.67,175.81,175.54,175.72,3596.0,172.0127,172.1498,171.8854,172.0617,3596.0
2017-08-24 11:50:00,175.7,175.75,175.61,175.61,3999.0,172.0421,172.0911,171.954,171.954,3999.0
2017-08-24 11:55:00,175.61,175.74,175.61,175.74,7850.0,171.954,172.0813,171.954,172.0813,7850.0
2017-08-24 12:00:00,175.81,175.87,175.72,175.75,5460.0,172.1498,172.2086,172.0617,172.0911,5460.0
2017-08-24 12:05:00,175.77,175.79,175.65,175.68,6308.0,172.1106,172.1302,171.9931,172.0225,6308.0
2017-08-24 12:10:00,175.75,175.8,175.63,175.72,1500.0,172.0911,172.14,171.9736,172.0617,1500.0
2017-08-24 12:15:00,175.69,175.73,175.63,175.73,2644.0,172.0323,172.0715,171.9736,172.0715,2644.0
2017-08-24 12:20:00,175.75,175.76,175.57,175.59,3796.0,172.0911,172.1008,171.9148,171.9344,3796.0
2017-08-24 12:25:00,175.58,175.63,175.55,175.55,1225.0,171.9246,171.9736,171.8952,171.8952,1225.0
2017-08-24 12:30:00,175.56,175.75,175.56,175.75,4404.0,171.905,172.0911,171.905,172.0911,4404.0
2017-08-24 12:35:00,175.68,175.73,175.59,175.73,1938.0,172.0225,172.0715,171.9344,172.0715,1938.0
2017-08-24 12:40:00,175.73,175.78,175.68,175.75,2243.0,172.0715,172.1204,172.0225,172.0911,2243.0
2017-08-24 12:45:00,175.76,175.76,175.64,175.68,6069.0,172.1008,172.1008,171.9833,172.0225,6069.0
2017-08-24 12:50:00,175.7,175.7,175.59,175.59,3600.0,172.0421,172.0421,171.9344,171.9344,3600.0
2017-08-24 12:55:00,175.61,175.76,175.61,175.76,3002.0,171.954,172.1008,171.954,172.1008,3002.0
2017-08-24 13:00:00,175.74,175.8,175.69,175.8,2552.0,172.0813,172.14,172.0323,172.14,2552.0
2017-08-24 13:05:00,175.79,175.82,175.69,175.74,4049.0,172.1302,172.1596,172.0323,172.0813,4049.0
2017-08-24 13:10:00,175.76,175.94,175.7,175.86,4412.0,172.1008,172.2771,172.0421,172.1988,4412.0
2017-08-24 13:15:00,175.9,176.07,175.89,176.01,2920.0,172.2379,172.4044,172.2281,172.3456,2920.0
2017-08-24 13:20:00,176.05,176.05,175.9,175.95,5655.0,172.3848,172.3848,172.2379,172.2869,5655.0
2017-08-24 13:25:00,175.92,175.92,175.81,175.83,3083.0,172.2575,172.2575,172.1498,172.1694,3083.0
2017-08-24 13:30:00,175.81,175.82,175.75,175.82,2628.0,172.1498,172.1596,172.0911,172.1596,2628.0
2017-08-24 13:35:00,175.79,175.89,175.78,175.78,4129.0,172.1302,172.2281,172.1204,172.1204,4129.0
2017-08-24 13:40:00,175.85,175.86,175.72,175.73,2041.0,172.189,172.1988,172.0617,172.0715,2041.0
2017-08-24 13:45:00,175.75,175.78,175.73,175.74,2304.0,172.0911,172.1204,172.0715,172.0813,2304.0
2017-08-24 13:50:00,175.77,175.82,175.77,175.78,1900.0,172.1106,172.1596,172.1106,172.1204,1900.0
2017-08-24 13:55:00,175.79,175.84,175.78,175.81,3129.0,172.1302,172.1792,172.1204,172.1498,3129.0
2017-08-24 14:00:00,175.86,175.92,175.86,175.87,4929.0,172.1988,172.2575,172.1988,172.2086,4929.0
2017-08-24 14:05:00,175.87,175.92,175.74,175.9,6283.0,172.2086,172.2575,172.0813,172.2379,6283.0
2017-08-24 14:10:00,175.89,175.89,175.77,175.87,2323.0,172.2281,172.2281,172.1106,172.2086,2323.0
2017-08-24 14:15:00,175.88,175.91,175.83,175.91,1900.0,172.2183,172.2477,172.1694,172.2477,1900.0
2017-08-24 14:20:00,175.94,176.01,175.91,175.97,3958.0,172.2771,172.3456,172.2477,172.3065,3958.0
2017-08-24 14:25:00,175.97,176.02,175.94,175.94,3633.0,172.3065,172.3554,172.2771,172.2771,3633.0
2017-08-24 14:30:00,175.94,176.04,175.93,175.98,3110.0,172.2771,172.375,172.2673,172.3163,3110.0
2017-08-24 14:35:00,175.99,176.02,175.92,175.92,3400.0,172.3261,172.3554,172.2575,172.2575,3400.0
2017-08-24 14:40:00,175.96,175.96,175.92,175.95,5350.0,172.2967,172.2967,172.2575,172.2869,5350.0
2017-08-24 14:45:00,175.96,175.99,175.89,175.96,2386.0,172.2967,172.3261,172.2281,172.2967,2386.0
2017-08-24 14:50:00,175.95,175.99,175.9,175.97,4247.0,172.2869,172.3261,172.2379,172.3065,4247.0
2017-08-24 14:55:00,175.98,175.98,175.88,175.96,3230.0,172.3163,172.3163,172.2183,172.2967,3230.0
2017-08-24 15:00:00,175.95,175.96,175.89,175.89,7037.0,172.2869,172.2967,172.2281,172.2281,7037.0
2017-08-24 15:05:00,175.89,175.94,175.86,175.91,3375.0,172.2281,172.2771,172.1988,172.2477,3375.0
2017-08-24 15:10:00,175.92,175.98,175.88,175.92,6198.0,172.2575,172.3163,172.2183,172.2575,6198.0
2017-08-24 15:15:00,175.95,176.1,175.93,176.08,7475.0,172.2869,172.4338,172.2673,172.4142,7475.0
2017-08-24 15:20:00,176.07,176.25,176.06,176.21,6826.0,172.4044,172.5806,172.3946,172.5415,6826.0
2017-08-24 15:25:00,176.23,176.32,176.23,176.32,5952.0,172.5611,172.6492,172.5611,172.6492,5952.0
2017-08-24 15:30:00,176.31,176.33,176.21,176.24,6622.0,172.6394,172.659,172.5415,172.5709,6622.0
2017-08-24 15:35:00,176.23,176.23,176.09,176.15,7350.0,172.5611,172.5611,172.424,172.4827,7350.0
2017-08-24 15:40:00,176.22,176.23,176.04,176.1,9551.0,172.5513,172.5611,172.375,172.4338,9551.0
2017-08-24 15:45:00,176.09,176.14,175.99,175.99,11987.0,172.424,172.4729,172.3261,172.3261,11987.0
2017-08-24 15:50:00,175.98,176.15,175.93,176.15,27900.0,172.3163,172.4827,172.2673,172.4827,27900.0
2017-08-24 15:55:00,176.14,176.18,175.97,176.0,68331.0,172.4729,172.5121,172.3065,172.3358,68331.0
2017-08-25 09:30:00,176.54,176.95,176.46,176.95,12871.0,172.8646,173.2661,172.7863,173.2661,12871.0
2017-08-25 09:35:00,176.99,177.45,176.82,177.38,13347.0,173.3052,173.7557,173.1388,173.6871,13347.0
2017-08-25 09:40:00,177.29,177.39,177.05,177.34,7750.0,173.599,173.6969,173.364,173.648,7750.0
2017-08-25 09:45:00,177.42,177.5,177.31,177.47,17243.0,173.7263,173.8046,173.6186,173.7752,17243.0
2017-08-25 09:50:00,177.44,177.93,177.44,177.7,9947.0,173.7459,174.2257,173.7459,174.0005,9947.0
2017-08-25 09:55:00,177.71,178.11,177.71,177.8,14970.0,174.0102,174.4019,174.0102,174.0984,14970.0
2017-08-25 10:00:00,177.82,178.47,177.8,178.04,10844.0,174.118,174.7544,174.0984,174.3334,10844.0
2017-08-25 10:05:00,178.1,178.27,177.93,178.18,32654.0,174.3921,174.5586,174.2257,174.4705,32654.0
2017-08-25 10:10:00,178.14,178.31,178.07,178.17,7713.0,174.4313,174.5978,174.3628,174.4607,7713.0
2017-08-25 10:15:00,178.19,178.41,178.01,178.3,17312.0,174.4803,174.6957,174.304,174.588,17312.0
2017-08-25 10:20:00,178.34,178.49,178.14,178.27,12015.0,174.6271,174.774,174.4313,174.5586,12015.0
2017-08-25 10:25:00,178.31,178.31,177.81,177.99,44227.0,174.5978,174.5978,174.1082,174.2844,44227.0
2017-08-25 10:30:00,178.06,178.13,177.89,177.94,16970.0,174.353,174.4215,174.1865,174.2355,16970.0
2017-08-25 10:35:00,177.98,178.17,177.96,178.05,8456.0,174.2746,174.4607,174.255,174.3432,8456.0
2017-08-25 10:40:00,177.97,178.38,177.97,178.33,9970.0,174.2648,174.6663,174.2648,174.6173,9970.0
2017-08-25 10:45:00,178.37,178.6,178.32,178.44,15611.0,174.6565,174.8817,174.6075,174.725,15611.0
2017-08-25 10:50:00,178.42,178.54,178.4,178.5,2520.0,174.7055,174.823,174.6859,174.7838,2520.0
2017-08-25 10:55:00,178.47,178.5,178.35,178.37,14256.0,174.7544,174.7838,174.6369,174.6565,14256.0
2017-08-25 11:00:00,178.35,178.35,178.07,178.17,10728.0,174.6369,174.6369,174.3628,174.4607,10728.0
2017-08-25 11:05:00,178.08,178.27,178.08,178.25,4956.0,174.3725,174.5586,174.3725,174.539,4956.0
2017-08-25 11:10:00,178.22,178.3,178.07,178.07,10175.0,174.5096,174.588,174.3628,174.3628,10175.0
2017-08-25 11:15:00,178.06,178.15,177.97,178.04,9245.0,174.353,174.4411,174.2648,174.3334,9245.0
2017-08-25 11:20:00,178.07,178.2,178.07,178.11,4034.0,174.3628,174.49,174.3628,174.4019,4034.0
2017-08-25 11:25:00,178.14,178.16,177.96,177.97,6342.0,174.4313,174.4509,174.255,174.2648,6342.0
2017-08-25 11:30:00,177.95,178.02,177.88,177.99,7512.0,174.2453,174.3138,174.1767,174.2844,7512.0
2017-08-25 11:35:00,178.0,178.05,177.68,177.71,11018.0,174.2942,174.3432,173.9809,174.0102,11018.0
2017-08-25 11:40:00,177.68,177.82,177.68,177.77,6660.0,173.9809,174.118,173.9809,174.069,6660.0
2017-08-25 11:45:00,177.77,177.77,177.67,177.72,4852.0,174.069,174.069,173.9711,174.02,4852.0
2017-08-25 11:50:00,177.75,177.9,177.74,177.88,4500.0,174.0494,174.1963,174.0396,174.1767,4500.0
2017-08-25 11:55:00,177.87,177.88,177.66,177.66,7676.0,174.1669,174.1767,173.9613,173.9613,7676.0
2017-08-25 12:00:00,177.68,177.7,177.55,177.56,7823.0,173.9809,174.0005,173.8536,173.8634,7823.0
2017-08-25 12:05:00,177.6,177.65,177.54,177.54,6473.0,173.9025,173.9515,173.8438,173.8438,6473.0
2017-08-25 12:10:00,177.53,177.57,177.48,177.56,6110.0,173.834,173.8732,173.785,173.8634,6110.0
2017-08-25 12:15:00,177.56,177.61,177.46,177.59,4496.0,173.8634,173.9123,173.7655,173.8927,4496.0
2017-08-25 12:20:00,177.62,177.97,177.61,177.97,19680.0,173.9221,174.2648,173.9123,174.2648,19680.0
2017-08-25 12:25:00,177.92,177.92,177.75,177.81,4382.0,174.2159,174.2159,174.0494,174.1082,4382.0
2017-08-25 12:30:00,177.81,177.84,177.74,177.78,5541.0,174.1082,174.1375,174.0396,174.0788,5541.0
2017-08-25 12:35:00,177.81,177.87,177.78,177.79,3700.0,174.1082,174.1669,174.0788,174.0886,3700.0
2017-08-25 12:40:00,177.8,177.85,177.74,177.82,4206.0,174.0984,174.1473,174.0396,174.118,4206.0
2017-08-25 12:45:00,177.81,177.84,177.79,177.79,3639.0,174.1082,174.1375,174.0886,174.0886,3639.0
2017-08-25 12:50:00,177.78,177.82,177.76,177.79,2362.0,174.0788,174.118,174.0592,174.0886,2362.0
2017-08-25 12:55:00,177.77,177.77,177.73,177.74,2021.0,174.069,174.069,174.0298,174.0396,2021.0
2017-08-25 13:00:00,177.74,177.89,177.74,177.89,2701.0,174.0396,174.1865,174.0396,174.1865,2701.0
2017-08-25 13:05:00,177.86,178.0,177.86,177.92,7473.0,174.1571,174.2942,174.1571,174.2159,7473.0
2017-08-25 13:10:00,177.91,178.01,177.9,177.96,3111.0,174.2061,174.304,174.1963,174.255,3111.0
2017-08-25 13:15:00,177.96,177.99,177.89,177.9,3600.0,174.255,174.2844,174.1865,174.1963,3600.0
2017-08-25 13:20:00,177.9,177.9,177.79,177.9,6432.0,174.1963,174.1963,174.0886,174.1963,6432.0
2017-08-25 13:25:00,177.85,177.85,177.76,177.76,1884.0,174.1473,174.1473,174.0592,174.0592,1884.0
2017-08-25 13:30:00,177.77,177.79,177.7,177.75,3965.0,174.069,174.0886,174.0005,174.0494,3965.0
2017-08-25 13:35:00,177.75,177.75,177.7,177.75,2326.0,174.0494,174.0494,174.0005,174.0494,2326.0
2017-08-25 13:40:00,177.73,177.74,177.68,177.74,3505.0,174.0298,174.0396,173.9809,174.0396,3505.0
2017-08-25 13:45:00,177.71,177.71,177.66,177.69,2048.0,174.0102,174.0102,173.9613,173.9907,2048.0
2017-08-25 13:50:00,177.68,177.79,177.68,177.77,8201.0,173.9809,174.0886,173.9809,174.069,8201.0
2017-08-25 13:55:00,177.77,177.78,177.72,177.74,5634.0,174.069,174.0788,174.02,174.0396,5634.0
2017-08-25 14:00:00,177.75,177.75,177.71,177.73,6094.0,174.0494,174.0494,174.0102,174.0298,6094.0
2017-08-25 14:05:00,177.71,177.75,177.7,177.7,2367.0,174.0102,174.0494,174.0005,174.0005,2367.0
2017-08-25 14:10:00,177.72,177.85,177.72,177.78,14059.0,174.02,174.1473,174.02,174.0788,14059.0
2017-08-25 14:15:00,177.8,177.8,177.69,177.71,7009.0,174.0984,174.0984,173.9907,174.0102,7009.0
2017-08-25 14:20:00,177.74,177.74,177.66,177.66,2475.0,174.0396,174.0396,173.9613,173.9613,2475.0
2017-08-25 14:25:00,177.65,177.78,177.63,177.76,5018.0,173.9515,174.0788,173.9319,174.0592,5018.0
2017-08-25 14:30:00,177.79,177.79,177.67,177.71,7759.0,174.0886,174.0886,173.9711,174.0102,7759.0
2017-08-25 14:35:00,177.75,177.75,177.7,177.73,6531.0,174.0494,174.0494,174.0005,174.0298,6531.0
2017-08-25 14:40:00,177.73,177.8,177.72,177.78,5764.0,174.0298,174.0984,174.02,174.0788,5764.0
2017-08-25 14:45:00,177.77,177.77,177.71,177.71,4840.0,174.069,174.069,174.0102,174.0102,4840.0
2017-08-25 14:50:00,177.73,177.75,177.72,177.72,4113.0,174.0298,174.0494,174.02,174.02,4113.0
2017-08-25 14:55:00,177.74,177.84,177.74,177.83,6176.0,174.0396,174.1375,174.0396,174.1277,6176.0
2017-08-25 15:00:00,177.82,177.83,177.68,177.74,11639.0,174.118,174.1277,173.9809,174.0396,11639.0
2017-08-25 15:05:00,177.72,177.84,177.71,177.83,4852.0,174.02,174.1375,174.0102,174.1277,4852.0
2017-08-25 15:10:00,177.86,177.98,177.85,177.89,10723.0,174.1571,174.2746,174.1473,174.1865,10723.0
2017-08-25 15:15:00,177.89,177.92,177.83,177.92,9381.0,174.1865,174.2159,174.1277,174.2159,9381.0
2017-08-25 15:20:00,177.92,177.95,177.88,177.88,10145.0,174.2159,174.2453,174.1767,174.1767,10145.0
2017-08-25 15:25:00,177.88,177.88,177.83,177.86,8251.0,174.1767,174.1767,174.1277,174.1571,8251.0
2017-08-25 15:30:00,177.87,177.87,177.77,177.78,11603.0,174.1669,174.1669,174.069,174.0788,11603.0
2017-08-25 15:35:00,177.78,177.8,177.7,177.71,13316.0,174.0788,174.0984,174.0005,174.0102,13316.0
2017-08-25 15:40:00,177.71,177.92,177.71,177.75,19245.0,174.0102,174.2159,174.0102,174.0494,19245.0
2017-08-25 15:45:00,177.72,177.78,177.69,177.73,15339.0,174.02,174.0788,173.9907,174.0298,15339.0
2017-08-25 15:50:00,177.74,177.75,177.67,177.69,16084.0,174.0396,174.0494,173.9711,173.9907,16084.0
2017-08-25 15:55:00,177.69,177.69,177.14,177.23,111811.0,173.9907,173.9907,173.4521,173.5402,111811.0
2017-08-28 09:30:00,177.8,177.8,177.35,177.53,25042.0,174.0984,174.0984,173.6577,173.834,25042.0
2017-08-28 09:35:00,177.64,177.8,177.55,177.72,6899.0,173.9417,174.0984,173.8536,174.02,6899.0
2017-08-28 09:40:00,177.78,178.0,177.69,177.97,5727.0,174.0788,174.2942,173.9907,174.2648,5727.0
2017-08-28 09:45:00,177.98,178.04,177.9,177.98,6434.0,174.2746,174.3334,174.1963,174.2746,6434.0
2017-08-28 09:50:00,177.97,177.97,177.66,177.66,1501.0,174.2648,174.2648,173.9613,173.9613,1501.0
2017-08-28 09:55:00,177.56,177.67,177.49,177.51,19638.0,173.8634,173.9711,173.7948,173.8144,19638.0
2017-08-28 10:00:00,177.5,177.53,177.27,177.53,5351.0,173.8046,173.834,173.5794,173.834,5351.0
2017-08-28 10:05:00,177.49,177.58,177.4,177.47,4474.0,173.7948,173.883,173.7067,173.7752,4474.0
2017-08-28 10:10:00,177.44,177.57,177.36,177.57,7929.0,173.7459,173.8732,173.6675,173.8732,7929.0
2017-08-28 10:15:00,177.55,177.73,177.51,177.73,5400.0,173.8536,174.0298,173.8144,174.0298,5400.0
2017-08-28 10:20:00,177.8,177.8,177.7,177.78,3848.0,174.0984,174.0984,174.0005,174.0788,3848.0
2017-08-28 10:25:00,177.81,177.82,177.71,177.71,3080.0,174.1082,174.118,174.0102,174.0102,3080.0
2017-08-28 10:30:00,177.64,177.69,177.23,177.23,9019.0,173.9417,173.9907,173.5402,173.5402,9019.0
2017-08-28 10:35:00,177.35,177.66,177.3,177.66,2400.0,173.6577,173.9613,173.6088,173.9613,2400.0
2017-08-28 10:40:00,177.71,177.82,177.66,177.77,6898.0,174.0102,174.118,173.9613,174.069,6898.0
2017-08-28 10:45:00,177.79,177.83,177.59,177.83,4014.0,174.0886,174.1277,173.8927,174.1277,4014.0
2017-08-28 10:50:00,177.86,178.02,177.74,177.93,8166.0,174.1571,174.3138,174.0396,174.2257,8166.0
2017-08-28 10:55:00,177.93,178.06,177.93,177.99,6404.0,174.2257,174.353,174.2257,174.2844,6404.0
2017-08-28 11:00:00,178.04,178.25,178.04,178.25,14109.0,174.3334,174.539,174.3334,174.539,14109.0
2017-08-28 11:05:00,178.26,178.36,178.19,178.3,11711.0,174.5488,174.6467,174.4803,174.588,11711.0
2017-08-28 11:10:00,178.28,178.29,178.04,178.04,6748.0,174.5684,174.5782,174.3334,174.3334,6748.0
2017-08-28 11:15:00,178.04,178.07,178.0,178.07,800.0,174.3334,174.3628,174.2942,174.3628,800.0
2017-08-28 11:20:00,178.08,178.08,177.91,177.98,4918.0,174.3725,174.3725,174.2061,174.2746,4918.0
2017-08-28 11:25:00,177.99,177.99,177.88,177.95,3100.0,174.2844,174.2844,174.1767,174.2453,3100.0
2017-08-28 11:30:00,177.95,177.95,177.84,177.86,5283.0,174.2453,174.2453,174.1375,174.1571,5283.0
2017-08-28 11:35:00,177.84,177.85,177.72,177.78,6730.0,174.1375,174.1473,174.02,174.0788,6730.0
2017-08-28 11:40:00,177.81,177.95,177.7,177.9,5047.0,174.1082,174.2453,174.0005,174.1963,5047.0
2017-08-28 11:45:00,177.9,178.08,177.86,178.01,4938.0,174.1963,174.3725,174.1571,174.304,4938.0
2017-08-28 11:50:00,178.02,178.16,177.95,178.09,8793.0,174.3138,174.4509,174.2453,174.3823,8793.0
2017-08-28 11:55:00,178.14,178.21,178.06,178.06,1952.0,174.4313,174.4998,174.353,174.353,1952.0
2017-08-28 12:00:00,178.1,178.12,178.06,178.11,1044.0,174.3921,174.4117,174.353,174.4019,1044.0
2017-08-28 12:05:00,178.19,178.29,178.15,178.22,10398.0,174.4803,174.5782,174.4411,174.5096,10398.0
2017-08-28 12:10:00,178.21,178.28,178.19,178.26,5085.0,174.4998,174.5684,174.4803,174.5488,5085.0
2017-08-28 12:15:00,178.26,178.27,178.15,178.19,6624.0,174.5488,174.5586,174.4411,174.4803,6624.0
2017-08-28 12:20:00,178.18,178.24,178.05,178.05,5346.0,174.4705,174.5292,174.3432,174.3432,5346.0
2017-08-28 12:25:00,178.03,178.06,177.89,177.9,914.0,174.3236,174.353,174.1865,174.1963,914.0
2017-08-28 12:30:00,177.9,178.07,177.9,178.06,4840.0,174.1963,174.3628,174.1963,174.353,4840.0
2017-08-28 12:35:00,178.07,178.09,178.0,178.08,9635.0,174.3628,174.3823,174.2942,174.3725,9635.0
2017-08-28 12:40:00,178.1,178.18,177.98,177.98,6930.0,174.3921,174.4705,174.2746,174.2746,6930.0
2017-08-28 12:45:00,177.98,178.17,177.98,178.09,4938.0,174.2746,174.4607,174.2746,174.3823,4938.0
2017-08-28 12:50:00,178.08,178.09,178.01,178.04,2901.0,174.3725,174.3823,174.304,174.3334,2901.0
2017-08-28 12:55:00,178.05,178.13,178.03,178.13,4130.0,174.3432,174.4215,174.3236,174.4215,4130.0
2017-08-28 13:00:00,178.15,178.27,178.11,178.21,4602.0,174.4411,174.5586,174.4019,174.4998,4602.0
2017-08-28 13:05:00,178.18,178.22,178.14,178.2,5024.0,174.4705,174.5096,174.4313,174.49,5024.0
2017-08-28 13:10:00,178.17,178.3,178.17,178.18,8291.0,174.4607,174.588,174.4607,174.4705,8291.0
2017-08-28 13:15:00,178.2,178.25,178.16,178.25,1700.0,174.49,174.539,174.4509,174.539,1700.0
2017-08-28 13:20:00,178.25,178.31,178.2,178.28,700.0,174.539,174.5978,174.49,174.5684,700.0
2017-08-28 13:25:00,178.31,178.33,178.25,178.32,3948.0,174.5978,174.6173,174.539,174.6075,3948.0
2017-08-28 13:30:00,178.3,178.32,178.23,178.25,4986.0,174.588,174.6075,174.5194,174.539,4986.0
2017-08-28 13:35:00,178.24,178.31,178.23,178.27,3829.0,174.5292,174.5978,174.5194,174.5586,3829.0
2017-08-28 13:40:00,178.27,178.35,178.26,178.31,7350.0,174.5586,174.6369,174.5488,174.5978,7350.0
2017-08-28 13:45:00,178.32,178.4,178.29,178.4,4017.0,174.6075,174.6859,174.5782,174.6859,4017.0
2017-08-28 13:50:00,178.38,178.46,178.38,178.46,3850.0,174.6663,174.7446,174.6663,174.7446,3850.0
2017-08-28 13:55:00,178.42,178.48,178.35,178.46,6745.0,174.7055,174.7642,174.6369,174.7446,6745.0
2017-08-28 14:00:00,178.5,178.68,178.5,178.62,12234.0,174.7838,174.9601,174.7838,174.9013,12234.0
2017-08-28 14:05:00,178.64,178.69,178.56,178.56,14157.0,174.9209,174.9698,174.8426,174.8426,14157.0
2017-08-28 14:10:00,178.59,178.6,178.47,178.57,9378.0,174.8719,174.8817,174.7544,174.8523,9378.0
2017-08-28 14:15:00,178.57,178.6,178.48,178.57,8972.0,174.8523,174.8817,174.7642,174.8523,8972.0
2017-08-28 14:20:00,178.59,178.59,178.41,178.51,10954.0,174.8719,174.8719,174.6957,174.7936,10954.0
2017-08-28 14:25:00,178.52,178.52,178.46,178.51,2368.0,174.8034,174.8034,174.7446,174.7936,2368.0
2017-08-28 14:30:00,178.51,178.51,178.35,178.41,3494.0,174.7936,174.7936,174.6369,174.6957,3494.0
2017-08-28 14:35:00,178.4,178.46,178.33,178.43,7777.0,174.6859,174.7446,174.6173,174.7153,7777.0
2017-08-28 14:40:00,178.43,178.57,178.43,178.56,9071.0,174.7153,174.8523,174.7153,174.8426,9071.0
2017-08-28 14:45:00,178.57,178.74,178.57,178.69,8564.0,174.8523,175.0188,174.8523,174.9698,8564.0
2017-08-28 14:50:00,178.67,178.67,178.53,178.53,7503.0,174.9503,174.9503,174.8132,174.8132,7503.0
2017-08-28 14:55:00,178.55,178.58,178.43,178.5,7859.0,174.8328,174.8621,174.7153,174.7838,7859.0
2017-08-28 15:00:00,178.51,178.56,178.45,178.56,11945.0,174.7936,174.8426,174.7348,174.8426,11945.0
2017-08-28 15:05:00,178.53,178.57,178.48,178.52,17163.0,174.8132,174.8523,174.7642,174.8034,17163.0
2017-08-28 15:10:00,178.53,178.6,178.53,178.56,9731.0,174.8132,174.8817,174.8132,174.8426,9731.0
2017-08-28 15:15:00,178.54,178.57,178.5,178.52,7520.0,174.823,174.8523,174.7838,174.8034,7520.0
2017-08-28 15:20:00,178.5,178.56,178.48,178.53,9430.0,174.7838,174.8426,174.7642,174.8132,9430.0
2017-08-28 15:25:00,178.54,178.55,178.47,178.5,15010.0,174.823,174.8328,174.7544,174.7838,15010.0
2017-08-28 15:30:00,178.5,178.56,178.47,178.56,9526.0,174.7838,174.8426,174.7544,174.8426,9526.0
2017-08-28 15:35:00,178.54,178.56,178.42,178.42,9977.0,174.823,174.8426,174.7055,174.7055,9977.0
2017-08-28 15:40:00,178.38,178.42,178.34,178.4,10835.0,174.6663,174.7055,174.6271,174.6859,10835.0
2017-08-28 15:45:00,178.39,178.41,178.33,178.36,21562.0,174.6761,174.6957,174.6173,174.6467,21562.0
2017-08-28 15:50:00,178.36,178.4,178.25,178.28,24352.0,174.6467,174.6859,174.539,174.5684,24352.0
2017-08-28 15:55:00,178.28,178.5,178.27,178.43,72369.0,174.5684,174.7838,174.5586,174.7153,72369.0
2017-08-29 09:30:00,177.69,177.7,177.3,177.59,15006.0,173.9907,174.0005,173.6088,173.8927,15006.0
2017-08-29 09:35:00,177.59,177.7,177.28,177.58,13817.0,173.8927,174.0005,173.5892,173.883,13817.0
2017-08-29 09:40:00,177.61,177.79,177.58,177.77,9035.0,173.9123,174.0886,173.883,174.069,9035.0
2017-08-29 09:45:00,177.77,177.84,177.63,177.8,19492.0,174.069,174.1375,173.9319,174.0984,19492.0
2017-08-29 09:50:00,177.84,177.97,177.81,177.95,25342.0,174.1375,174.2648,174.1082,174.2453,25342.0
2017-08-29 09:55:00,177.94,178.18,177.92,178.12,11290.0,174.2355,174.4705,174.2159,174.4117,11290.0
2017-08-29 10:00:00,178.09,178.31,177.94,178.31,9335.0,174.3823,174.5978,174.2355,174.5978,9335.0
2017-08-29 10:05:00,178.3,178.44,178.21,178.27,11205.0,174.588,174.725,174.4998,174.5586,11205.0
2017-08-29 10:10:00,178.26,178.54,178.17,178.54,19778.0,174.5488,174.823,174.4607,174.823,19778.0
2017-08-29 10:15:00,178.54,178.64,178.35,178.64,10551.0,174.823,174.9209,174.6369,174.9209,10551.0
2017-08-29 10:20:00,178.61,178.7,178.4,178.66,8550.0,174.8915,174.9796,174.6859,174.9405,8550.0
2017-08-29 10:25:00,178.74,178.84,178.62,178.83,11296.0,175.0188,175.1167,174.9013,175.1069,11296.0
2017-08-29 10:30:00,178.87,179.03,178.81,179.0,34257.0,175.1461,175.3028,175.0873,175.2734,34257.0
2017-08-29 10:35:00,179.03,179.14,178.97,179.03,29071.0,175.3028,175.4105,175.244,175.3028,29071.0
2017-08-29 10:40:00,179.06,179.22,179.0,179.08,22377.0,175.3321,175.4888,175.2734,175.3517,22377.0
2017-08-29 10:45:00,179.09,179.49,179.09,179.35,26979.0,175.3615,175.7532,175.3615,175.6161,26979.0
2017-08-29 10:50:00,179.34,179.41,179.18,179.39,20170.0,175.6063,175.6749,175.4496,175.6553,20170.0
2017-08-29 10:55:00,179.32,179.56,179.32,179.53,7509.0,175.5867,175.8217,175.5867,175.7924,7509.0
2017-08-29 11:00:00,179.56,179.63,179.47,179.61,16112.0,175.8217,175.8903,175.7336,175.8707,16112.0
2017-08-29 11:05:00,179.61,179.77,179.53,179.71,14074.0,175.8707,176.0274,175.7924,175.9686,14074.0
2017-08-29 11:10:00,179.69,179.78,179.65,179.75,14492.0,175.949,176.0372,175.9099,176.0078,14492.0
2017-08-29 11:15:00,179.72,179.76,179.56,179.7,11917.0,175.9784,176.0176,175.8217,175.9588,11917.0
2017-08-29 11:20:00,179.72,179.79,179.58,179.58,14266.0,175.9784,176.0469,175.8413,175.8413,14266.0
2017-08-29 11:25:00,179.53,179.54,179.38,179.38,8956.0,175.7924,175.8021,175.6455,175.6455,8956.0
2017-08-29 11:30:00,179.38,179.49,179.31,179.49,9755.0,175.6455,175.7532,175.5769,175.7532,9755.0
2017-08-29 11:35:00,179.5,179.55,179.43,179.46,16304.0,175.763,175.8119,175.6944,175.7238,16304.0
2017-08-29 11:40:00,179.41,179.49,179.33,179.45,9605.0,175.6749,175.7532,175.5965,175.714,9605.0
2017-08-29 11:45:00,179.46,179.7,179.46,179.49,13377.0,175.7238,175.9588,175.7238,175.7532,13377.0
2017-08-29 11:50:00,179.47,179.51,179.42,179.5,5400.0,175.7336,175.7728,175.6846,175.763,5400.0
2017-08-29 11:55:00,179.5,179.55,179.4,179.4,15107.0,175.763,175.8119,175.6651,175.6651,15107.0
2017-08-29 12:00:00,179.38,179.4,179.34,179.4,5202.0,175.6455,175.6651,175.6063,175.6651,5202.0
2017-08-29 12:05:00,179.42,179.58,179.41,179.58,7766.0,175.6846,175.8413,175.6749,175.8413,7766.0
2017-08-29 12:10:00,179.59,179.63,179.45,179.47,6848.0,175.8511,175.8903,175.714,175.7336,6848.0
2017-08-29 12:15:00,179.46,179.62,179.44,179.62,5867.0,175.7238,175.8805,175.7042,175.8805,5867.0
2017-08-29 12:20:00,179.58,179.7,179.58,179.7,4250.0,175.8413,175.9588,175.8413,175.9588,4250.0
2017-08-29 12:25:00,179.71,179.77,179.71,179.75,6717.0,175.9686,176.0274,175.9686,176.0078,6717.0
2017-08-29 12:30:00,179.74,179.94,179.73,179.83,11725.0,175.998,176.1938,175.9882,176.0861,11725.0
2017-08-29 12:35:00,179.85,179.92,179.77,179.85,8119.0,176.1057,176.1742,176.0274,176.1057,8119.0
2017-08-29 12:40:00,179.83,179.91,179.79,179.86,5355.0,176.0861,176.1644,176.0469,176.1155,5355.0
2017-08-29 12:45:00,179.9,180.0,179.83,180.0,12371.0,176.1547,176.2526,176.0861,176.2526,12371.0
2017-08-29 12:50:00,179.99,179.99,179.84,179.88,7293.0,176.2428,176.2428,176.0959,176.1351,7293.0
2017-08-29 12:55:00,179.91,179.94,179.86,179.87,4119.0,176.1644,176.1938,176.1155,176.1253,4119.0
2017-08-29 13:00:00,179.89,179.89,179.8,179.81,3289.0,176.1449,176.1449,176.0567,176.0665,3289.0
2017-08-29 13:05:00,179.81,180.0,179.8,179.96,11704.0,176.0665,176.2526,176.0567,176.2134,11704.0
2017-08-29 13:10:00,179.96,180.0,179.88,179.89,8207.0,176.2134,176.2526,176.1351,176.1449,8207.0
2017-08-29 13:15:00,179.9,179.92,179.8,179.83,15957.0,176.1547,176.1742,176.0567,176.0861,15957.0
2017-08-29 13:20:00,179.83,179.86,179.81,179.81,7253.0,176.0861,176.1155,176.0665,176.0665,7253.0
2017-08-29 13:25:00,179.85,180.02,179.8,179.98,20213.0,176.1057,176.2722,176.0567,176.233,20213.0
2017-08-29 13:30:00,179.93,180.22,179.93,180.16,24134.0,176.184,176.468,176.184,176.4092,24134.0
2017-08-29 13:35:00,180.18,180.25,180.13,180.24,38997.0,176.4288,176.4974,176.3799,176.4876,38997.0
2017-08-29 13:40:00,180.25,180.29,180.15,180.21,14951.0,176.4974,176.5365,176.3994,176.4582,14951.0
2017-08-29 13:45:00,180.22,180.27,180.16,180.17,18074.0,176.468,176.517,176.4092,176.419,18074.0
2017-08-29 13:50:00,180.18,180.18,180.03,180.15,7294.0,176.4288,176.4288,176.2819,176.3994,7294.0
2017-08-29 13:55:00,180.15,180.19,180.14,180.16,12392.0,176.3994,176.4386,176.3897,176.4092,12392.0
2017-08-29 14:00:00,180.16,180.16,179.95,179.98,15765.0,176.4092,176.4092,176.2036,176.233,15765.0
2017-08-29 14:05:00,179.98,180.07,179.98,180.06,6603.0,176.233,176.3211,176.233,176.3113,6603.0
2017-08-29 14:10:00,180.08,180.18,180.07,180.14,12526.0,176.3309,176.4288,176.3211,176.3897,12526.0
2017-08-29 14:15:00,180.15,180.3,179.97,180.01,23957.0,176.3994,176.5463,176.2232,176.2624,23957.0
2017-08-29 14:20:00,180.03,180.28,180.03,180.23,5070.0,176.2819,176.5267,176.2819,176.4778,5070.0
2017-08-29 14:25:00,180.26,180.32,180.21,180.21,8188.0,176.5072,176.5659,176.4582,176.4582,8188.0
2017-08-29 14:30:00,180.19,180.25,180.13,180.15,17578.0,176.4386,176.4974,176.3799,176.3994,17578.0
2017-08-29 14:35:00,180.17,180.21,180.13,180.2,8826.0,176.419,176.4582,176.3799,176.4484,8826.0
2017-08-29 14:40:00,180.19,180.41,180.19,180.4,9091.0,176.4386,176.654,176.4386,176.6442,9091.0
2017-08-29 14:45:00,180.4,180.5,180.38,180.45,6974.0,176.6442,176.7422,176.6247,176.6932,6974.0
2017-08-29 14:50:00,180.47,180.53,180.44,180.5,8610.0,176.7128,176.7715,176.6834,176.7422,8610.0
2017-08-29 14:55:00,180.51,180.59,180.37,180.49,13594.0,176.752,176.8303,176.6149,176.7324,13594.0
2017-08-29 15:00:00,180.48,180.48,180.34,180.44,9124.0,176.7226,176.7226,176.5855,176.6834,9124.0
2017-08-29 15:05:00,180.39,180.5,180.31,180.43,27854.0,176.6345,176.7422,176.5561,176.6736,27854.0
2017-08-29 15:10:00,180.42,180.46,180.36,180.46,10099.0,176.6638,176.703,176.6051,176.703,10099.0
2017-08-29 15:15:00,180.45,180.53,180.38,180.5,17963.0,176.6932,176.7715,176.6247,176.7422,17963.0
2017-08-29 15:20:00,180.5,180.63,180.5,180.63,19065.0,176.7422,176.8695,176.7422,176.8695,19065.0
2017-08-29 15:25:00,180.63,180.67,180.57,180.59,14683.0,176.8695,176.9086,176.8107,176.8303,14683.0
2017-08-29 15:30:00,180.59,180.63,180.55,180.59,21360.0,176.8303,176.8695,176.7911,176.8303,21360.0
2017-08-29 15:35:00,180.6,180.61,180.56,180.56,36049.0,176.8401,176.8499,176.8009,176.8009,36049.0
2017-08-29 15:40:00,180.56,180.61,180.54,180.6,30829.0,176.8009,176.8499,176.7813,176.8401,30829.0
2017-08-29 15:45:00,180.6,180.61,180.47,180.52,24159.0,176.8401,176.8499,176.7128,176.7617,24159.0
2017-08-29 15:50:00,180.51,180.59,180.48,180.55,23771.0,176.752,176.8303,176.7226,176.7911,23771.0
2017-08-29 15:55:00,180.58,180.68,180.5,180.6,68435.0,176.8205,176.9184,176.7422,176.8401,68435.0
2017-08-30 09:30:00,180.97,180.97,180.43,180.95,30414.0,177.2024,177.2024,176.6736,177.1828,30414.0
2017-08-30 09:35:00,180.98,181.24,180.91,180.96,28495.0,177.2122,177.4668,177.1436,177.1926,28495.0
2017-08-30 09:40:00,180.97,181.09,180.71,180.87,22777.0,177.2024,177.3199,176.9478,177.1045,22777.0
2017-08-30 09:45:00,180.91,181.16,180.85,181.0,7958.0,177.1436,177.3884,177.0849,177.2318,7958.0
2017-08-30 09:50:00,181.01,181.17,180.9,181.13,9632.0,177.2415,177.3982,177.1338,177.359,9632.0
2017-08-30 09:55:00,181.14,181.15,180.94,181.03,10522.0,177.3688,177.3786,177.173,177.2611,10522.0
2017-08-30 10:00:00,181.05,181.11,180.92,181.03,12422.0,177.2807,177.3395,177.1534,177.2611,12422.0
2017-08-30 10:05:00,181.03,181.11,180.97,181.0,9862.0,177.2611,177.3395,177.2024,177.2318,9862.0
2017-08-30 10:10:00,180.98,181.33,180.95,181.31,30523.0,177.2122,177.5549,177.1828,177.5353,30523.0
2017-08-30 10:15:00,181.31,181.7,181.29,181.44,19726.0,177.5353,177.9172,177.5157,177.6626,19726.0
2017-08-30 10:20:00,181.45,181.51,181.4,181.4,11902.0,177.6724,177.7311,177.6234,177.6234,11902.0
2017-08-30 10:25:00,181.42,181.57,181.41,181.57,10552.0,177.643,177.7899,177.6332,177.7899,10552.0
2017-08-30 10:30:00,181.53,181.94,181.52,181.92,16106.0,177.7507,178.1522,177.7409,178.1326,16106.0
2017-08-30 10:35:00,181.93,181.98,181.79,181.88,12038.0,178.1424,178.1913,178.0053,178.0934,12038.0
2017-08-30 10:40:00,181.88,181.9,181.76,181.9,6410.0,178.0934,178.113,177.9759,178.113,6410.0
2017-08-30 10:45:00,181.95,182.11,181.94,182.09,11726.0,178.162,178.3186,178.1522,178.2991,11726.0
2017-08-30 10:50:00,182.05,182.11,182.0,182.06,15648.0,178.2599,178.3186,178.2109,178.2697,15648.0
2017-08-30 10:55:00,182.09,182.14,181.99,181.99,7085.0,178.2991,178.348,178.2011,178.2011,7085.0
2017-08-30 11:00:00,182.02,182.05,181.95,182.05,12370.0,178.2305,178.2599,178.162,178.2599,12370.0
2017-08-30 11:05:00,182.03,182.1,182.0,182.01,10974.0,178.2403,178.3089,178.2109,178.2207,10974.0
2017-08-30 11:10:00,181.99,182.13,181.96,182.09,7302.0,178.2011,178.3382,178.1718,178.2991,7302.0
2017-08-30 11:15:00,182.12,182.12,182.0,182.03,14285.0,178.3284,178.3284,178.2109,178.2403,14285.0
2017-08-30 11:20:00,182.03,182.06,181.93,181.93,8206.0,178.2403,178.2697,178.1424,178.1424,8206.0
2017-08-30 11:25:00,181.96,182.05,181.93,181.98,10627.0,178.1718,178.2599,178.1424,178.1913,10627.0
2017-08-30 11:30:00,181.97,181.98,181.86,181.89,9307.0,178.1816,178.1913,178.0738,178.1032,9307.0
2017-08-30 11:35:00,181.91,181.98,181.87,181.91,12928.0,178.1228,178.1913,178.0836,178.1228,12928.0
2017-08-30 11:40:00,181.91,182.05,181.91,182.01,6661.0,178.1228,178.2599,178.1228,178.2207,6661.0
2017-08-30 11:45:00,182.02,182.05,181.86,181.89,24901.0,178.2305,178.2599,178.0738,178.1032,24901.0
2017-08-30 11:50:00,181.91,181.94,181.87,181.89,7951.0,178.1228,178.1522,178.0836,178.1032,7951.0
2017-08-30 11:55:00,181.92,181.93,181.86,181.91,6150.0,178.1326,178.1424,178.0738,178.1228,6150.0
2017-08-30 12:00:00,181.91,181.93,181.88,181.93,3330.0,178.1228,178.1424,178.0934,178.1424,3330.0
2017-08-30 12:05:00,181.91,181.94,181.89,181.93,6885.0,178.1228,178.1522,178.1032,178.1424,6885.0
2017-08-30 12:10:00,181.94,181.98,181.93,181.97,9695.0,178.1522,178.1913,178.1424,178.1816,9695.0
2017-08-30 12:15:00,181.98,182.03,181.98,182.02,14011.0,178.1913,178.2403,178.1913,178.2305,14011.0
2017-08-30 12:20:00,182.03,182.04,181.92,181.93,5321.0,178.2403,178.2501,178.1326,178.1424,5321.0
2017-08-30 12:25:00,181.92,181.94,181.9,181.94,6449.0,178.1326,178.1522,178.113,178.1522,6449.0
2017-08-30 12:30:00,181.94,182.04,181.94,182.0,11048.0,178.1522,178.2501,178.1522,178.2109,11048.0
2017-08-30 12:35:00,182.02,182.14,181.97,182.14,3350.0,178.2305,178.348,178.1816,178.348,3350.0
2017-08-30 12:40:00,182.14,182.39,182.13,182.39,7987.0,178.348,178.5928,178.3382,178.5928,7987.0
2017-08-30 12:45:00,182.39,182.5,182.38,182.41,9033.0,178.5928,178.7005,178.583,178.6124,9033.0
2017-08-30 12:50:00,182.4,182.4,182.31,182.33,4651.0,178.6026,178.6026,178.5145,178.5341,4651.0
2017-08-30 12:55:00,182.33,182.33,182.21,182.32,7386.0,178.5341,178.5341,178.4166,178.5243,7386.0
2017-08-30 13:00:00,182.33,182.49,182.33,182.43,7621.0,178.5341,178.6907,178.5341,178.632,7621.0
2017-08-30 13:05:00,182.45,182.47,182.41,182.41,13047.0,178.6516,178.6711,178.6124,178.6124,13047.0
2017-08-30 13:10:00,182.41,182.45,182.38,182.44,2905.0,178.6124,178.6516,178.583,178.6418,2905.0
2017-08-30 13:15:00,182.44,182.51,182.42,182.46,15216.0,178.6418,178.7103,178.6222,178.6614,15216.0
2017-08-30 13:20:00,182.46,182.51,182.45,182.5,11282.0,178.6614,178.7103,178.6516,178.7005,11282.0
2017-08-30 13:25:00,182.5,182.64,182.5,182.56,13264.0,178.7005,178.8376,178.7005,178.7593,13264.0
2017-08-30 13:30:00,182.56,182.65,182.56,182.65,4717.0,178.7593,178.8474,178.7593,178.8474,4717.0
2017-08-30 13:35:00,182.61,182.86,182.61,182.85,17007.0,178.8082,179.053,178.8082,179.0432,17007.0
2017-08-30 13:40:00,182.86,182.9,182.72,182.72,23055.0,179.053,179.0922,178.9159,178.9159,23055.0
2017-08-30 13:45:00,182.71,182.91,182.71,182.91,11718.0,178.9062,179.102,178.9062,179.102,11718.0
2017-08-30 13:50:00,182.93,183.03,182.91,182.92,19167.0,179.1216,179.2195,179.102,179.1118,19167.0
2017-08-30 13:55:00,182.94,183.07,182.94,183.06,5028.0,179.1314,179.2587,179.1314,179.2489,5028.0
2017-08-30 14:00:00,183.06,183.06,182.85,182.87,22527.0,179.2489,179.2489,179.0432,179.0628,22527.0
2017-08-30 14:05:00,182.89,182.96,182.85,182.95,17039.0,179.0824,179.1509,179.0432,179.1412,17039.0
2017-08-30 14:10:00,182.93,183.0,182.9,182.96,10413.0,179.1216,179.1901,179.0922,179.1509,10413.0
2017-08-30 14:15:00,182.99,183.0,182.87,182.9,6521.0,179.1803,179.1901,179.0628,179.0922,6521.0
2017-08-30 14:20:00,182.91,182.97,182.88,182.97,6270.0,179.102,179.1607,179.0726,179.1607,6270.0
2017-08-30 14:25:00,182.97,183.02,182.84,182.87,13311.0,179.1607,179.2097,179.0334,179.0628,13311.0
2017-08-30 14:30:00,182.87,182.93,182.86,182.89,2738.0,179.0628,179.1216,179.053,179.0824,2738.0
2017-08-30 14:35:00,182.87,182.94,182.82,182.94,9758.0,179.0628,179.1314,179.0139,179.1314,9758.0
2017-08-30 14:40:00,182.92,182.94,182.86,182.88,8910.0,179.1118,179.1314,179.053,179.0726,8910.0
2017-08-30 14:45:00,182.86,183.06,182.84,183.06,21675.0,179.053,179.2489,179.0334,179.2489,21675.0
2017-08-30 14:50:00,183.06,183.09,182.99,183.03,10851.0,179.2489,179.2782,179.1803,179.2195,10851.0
2017-08-30 14:55:00,183.03,183.11,182.99,183.06,12889.0,179.2195,179.2978,179.1803,179.2489,12889.0
2017-08-30 15:00:00,183.05,183.05,182.94,182.98,16407.0,179.2391,179.2391,179.1314,179.1705,16407.0
2017-08-30 15:05:00,183.0,183.08,182.97,183.01,16591.0,179.1901,179.2684,179.1607,179.1999,16591.0
2017-08-30 15:10:00,183.02,183.03,182.99,183.0,10107.0,179.2097,179.2195,179.1803,179.1901,10107.0
2017-08-30 15:15:00,182.99,183.12,182.96,183.08,12442.0,179.1803,179.3076,179.1509,179.2684,12442.0
2017-08-30 15:20:00,183.09,183.18,183.09,183.17,9335.0,179.2782,179.3664,179.2782,179.3566,9335.0
2017-08-30 15:25:00,183.17,183.21,183.11,183.13,18870.0,179.3566,179.3957,179.2978,179.3174,18870.0
2017-08-30 15:30:00,183.11,183.32,183.07,183.26,24603.0,179.2978,179.5035,179.2587,179.4447,24603.0
2017-08-30 15:35:00,183.25,183.26,183.03,183.11,25345.0,179.4349,179.4447,179.2195,179.2978,25345.0
2017-08-30 15:40:00,183.1,183.16,182.85,183.1,39732.0,179.288,179.3468,179.0432,179.288,39732.0
2017-08-30 15:45:00,183.07,183.08,182.97,183.0,29900.0,179.2587,179.2684,179.1607,179.1901,29900.0
2017-08-30 15:50:00,183.02,183.06,182.99,183.04,20234.0,179.2097,179.2489,179.1803,179.2293,20234.0
2017-08-30 15:55:00,183.04,183.06,182.87,183.0,48148.0,179.2293,179.2489,179.0628,179.1901,48148.0
2017-08-31 09:30:00,183.49,183.93,182.96,183.66,35203.0,179.6699,180.1008,179.1509,179.8364,35203.0
2017-08-31 09:35:00,183.75,184.49,183.56,184.48,32554.0,179.9245,180.6491,179.7385,180.6393,32554.0
2017-08-31 09:40:00,184.48,185.47,184.48,185.47,52181.0,180.6393,181.6087,180.6393,181.6087,52181.0
2017-08-31 09:45:00,185.45,185.88,185.43,185.57,35076.0,181.5891,182.0102,181.5695,181.7066,35076.0
2017-08-31 09:50:00,185.54,185.63,185.3,185.33,20646.0,181.6772,181.7654,181.4422,181.4716,20646.0
2017-08-31 09:55:00,185.32,185.76,185.3,185.73,21572.0,181.4618,181.8927,181.4422,181.8633,21572.0
2017-08-31 10:00:00,185.65,185.76,185.54,185.64,11982.0,181.7849,181.8927,181.6772,181.7752,11982.0
2017-08-31 10:05:00,185.59,185.61,185.3,185.48,8729.0,181.7262,181.7458,181.4422,181.6185,8729.0
2017-08-31 10:10:00,185.46,185.69,185.39,185.68,24914.0,181.5989,181.8241,181.5304,181.8143,24914.0
2017-08-31 10:15:00,185.53,185.87,185.52,185.87,18684.0,181.6674,182.0004,181.6577,182.0004,18684.0
2017-08-31 10:20:00,185.81,185.86,185.74,185.79,15504.0,181.9416,181.9906,181.8731,181.922,15504.0
2017-08-31 10:25:00,185.75,185.88,185.62,185.83,7580.0,181.8829,182.0102,181.7556,181.9612,7580.0
2017-08-31 10:30:00,185.83,185.94,185.75,185.94,17414.0,181.9612,182.0689,181.8829,182.0689,17414.0
2017-08-31 10:35:00,185.94,186.03,185.89,185.99,16881.0,182.0689,182.157,182.0199,182.1179,16881.0
2017-08-31 10:40:00,186.0,186.1,185.52,185.63,23352.0,182.1277,182.2256,181.6577,181.7654,23352.0
2017-08-31 10:45:00,185.62,185.93,185.59,185.7,27104.0,181.7556,182.0591,181.7262,181.8339,27104.0
2017-08-31 10:50:00,185.67,186.08,185.67,186.0,6889.0,181.8045,182.206,181.8045,182.1277,6889.0
2017-08-31 10:55:00,185.96,186.0,185.61,185.81,26987.0,182.0885,182.1277,181.7458,181.9416,26987.0
2017-08-31 11:00:00,185.81,185.81,185.41,185.44,14633.0,181.9416,181.9416,181.5499,181.5793,14633.0
2017-08-31 11:05:00,185.46,185.48,185.23,185.36,19985.0,181.5989,181.6185,181.3737,181.501,19985.0
2017-08-31 11:10:00,185.36,185.49,185.21,185.46,6622.0,181.501,181.6283,181.3541,181.5989,6622.0
2017-08-31 11:15:00,185.42,185.7,185.41,185.7,4916.0,181.5597,181.8339,181.5499,181.8339,4916.0
2017-08-31 11:20:00,185.73,185.83,185.51,185.6,19739.0,181.8633,181.9612,181.6479,181.736,19739.0
2017-08-31 11:25:00,185.6,185.64,185.37,185.49,11309.0,181.736,181.7752,181.5108,181.6283,11309.0
2017-08-31 11:30:00,185.43,185.43,185.08,185.25,12600.0,181.5695,181.5695,181.2268,181.3933,12600.0
2017-08-31 11:35:00,185.3,185.67,185.3,185.54,12660.0,181.4422,181.8045,181.4422,181.6772,12660.0
2017-08-31 11:40:00,185.46,185.49,185.17,185.33,12678.0,181.5989,181.6283,181.3149,181.4716,12678.0
2017-08-31 11:45:00,185.34,185.44,185.34,185.41,11371.0,181.4814,181.5793,181.4814,181.5499,11371.0
2017-08-31 11:50:00,185.42,185.76,185.42,185.72,9471.0,181.5597,181.8927,181.5597,181.8535,9471.0
2017-08-31 11:55:00,185.77,185.77,185.6,185.71,11450.0,181.9024,181.9024,181.736,181.8437,11450.0
2017-08-31 12:00:00,185.73,186.35,185.72,186.31,13726.0,181.8633,182.4704,181.8535,182.4312,13726.0
2017-08-31 12:05:00,186.28,186.28,186.04,186.09,9748.0,182.4018,182.4018,182.1668,182.2158,9748.0
2017-08-31 12:10:00,186.09,186.14,186.0,186.07,11813.0,182.2158,182.2647,182.1277,182.1962,11813.0
2017-08-31 12:15:00,186.05,186.24,186.05,186.1,15970.0,182.1766,182.3627,182.1766,182.2256,15970.0
2017-08-31 12:20:00,186.09,186.27,186.03,186.22,6573.0,182.2158,182.392,182.157,182.3431,6573.0
2017-08-31 12:25:00,186.24,186.44,186.24,186.38,17490.0,182.3627,182.5585,182.3627,182.4997,17490.0
2017-08-31 12:30:00,186.38,186.58,186.31,186.5,22689.0,182.4997,182.6956,182.4312,182.6172,22689.0
2017-08-31 12:35:00,186.51,186.71,186.47,186.65,20958.0,182.627,182.8229,182.5879,182.7641,20958.0
2017-08-31 12:40:00,186.64,186.92,186.63,186.79,15795.0,182.7543,183.0285,182.7445,182.9012,15795.0
2017-08-31 12:45:00,186.8,186.81,186.65,186.76,12931.0,182.911,182.9208,182.7641,182.8718,12931.0
2017-08-31 12:50:00,186.8,186.85,186.7,186.84,21220.0,182.911,182.96,182.8131,182.9502,21220.0
2017-08-31 12:55:00,186.84,186.94,186.76,186.77,11135.0,182.9502,183.0481,182.8718,182.8816,11135.0
2017-08-31 13:00:00,186.78,186.83,186.6,186.61,5700.0,182.8914,182.9404,182.7152,182.725,5700.0
2017-08-31 13:05:00,186.65,186.9,186.61,186.84,6840.0,182.7641,183.0089,182.725,182.9502,6840.0
2017-08-31 13:10:00,186.86,186.99,186.79,186.83,7842.0,182.9698,183.097,182.9012,182.9404,7842.0
2017-08-31 13:15:00,186.84,186.87,186.71,186.86,3926.0,182.9502,182.9795,182.8229,182.9698,3926.0
2017-08-31 13:20:00,186.87,186.91,186.75,186.78,8406.0,182.9795,183.0187,182.862,182.8914,8406.0
2017-08-31 13:25:00,186.82,187.0,186.82,187.0,10500.0,182.9306,183.1068,182.9306,183.1068,10500.0
2017-08-31 13:30:00,187.0,187.18,186.97,187.08,13260.0,183.1068,183.2831,183.0775,183.1852,13260.0
2017-08-31 13:35:00,187.08,187.16,187.0,187.12,7111.0,183.1852,183.2635,183.1068,183.2243,7111.0
2017-08-31 13:40:00,187.12,187.12,186.72,186.81,9906.0,183.2243,183.2243,182.8327,182.9208,9906.0
2017-08-31 13:45:00,186.78,186.95,186.76,186.84,8600.0,182.8914,183.0579,182.8718,182.9502,8600.0
2017-08-31 13:50:00,186.84,187.03,186.81,186.96,7833.0,182.9502,183.1362,182.9208,183.0677,7833.0
2017-08-31 13:55:00,186.96,186.99,186.88,186.95,9200.0,183.0677,183.097,182.9893,183.0579,9200.0
2017-08-31 14:00:00,186.97,187.01,186.92,186.92,6412.0,183.0775,183.1166,183.0285,183.0285,6412.0
2017-08-31 14:05:00,186.94,187.06,186.9,186.92,14698.0,183.0481,183.1656,183.0089,183.0285,14698.0
2017-08-31 14:10:00,186.91,187.13,186.91,187.1,26036.0,183.0187,183.2341,183.0187,183.2048,26036.0
2017-08-31 14:15:00,187.09,187.21,187.05,187.05,23915.0,183.195,183.3125,183.1558,183.1558,23915.0
2017-08-31 14:20:00,187.1,187.11,186.96,187.09,7337.0,183.2048,183.2145,183.0677,183.195,7337.0
2017-08-31 14:25:00,187.05,187.06,186.95,186.99,7457.0,183.1558,183.1656,183.0579,183.097,7457.0
2017-08-31 14:30:00,187.01,187.05,186.94,186.98,7607.0,183.1166,183.1558,183.0481,183.0873,7607.0
2017-08-31 14:35:00,187.0,187.01,186.88,186.9,9884.0,183.1068,183.1166,182.9893,183.0089,9884.0
2017-08-31 14:40:00,186.93,186.99,186.91,186.96,5309.0,183.0383,183.097,183.0187,183.0677,5309.0
2017-08-31 14:45:00,186.98,187.01,186.87,186.93,17215.0,183.0873,183.1166,182.9795,183.0383,17215.0
2017-08-31 14:50:00,186.92,187.29,186.88,187.29,9020.0,183.0285,183.3908,182.9893,183.3908,9020.0
2017-08-31 14:55:00,187.28,187.39,187.26,187.36,12342.0,183.381,183.4887,183.3614,183.4593,12342.0
2017-08-31 15:00:00,187.33,187.39,187.24,187.25,17474.0,183.43,183.4887,183.3418,183.3516,17474.0
2017-08-31 15:05:00,187.25,187.35,187.25,187.31,18342.0,183.3516,183.4496,183.3516,183.4104,18342.0
2017-08-31 15:10:00,187.29,187.31,187.19,187.2,10578.0,183.3908,183.4104,183.2929,183.3027,10578.0
2017-08-31 15:15:00,187.22,187.27,187.16,187.23,10354.0,183.3223,183.3712,183.2635,183.332,10354.0
2017-08-31 15:20:00,187.24,187.25,187.02,187.15,17112.0,183.3418,183.3516,183.1264,183.2537,17112.0
2017-08-31 15:25:00,187.16,187.26,187.15,187.22,21528.0,183.2635,183.3614,183.2537,183.3223,21528.0
2017-08-31 15:30:00,187.22,187.41,187.19,187.39,25443.0,183.3223,183.5083,183.2929,183.4887,25443.0
2017-08-31 15:35:00,187.38,187.54,187.35,187.51,22549.0,183.4789,183.6356,183.4496,183.6062,22549.0
2017-08-31 15:40:00,187.51,187.51,187.42,187.47,38290.0,183.6062,183.6062,183.5181,183.5671,38290.0
2017-08-31 15:45:00,187.46,187.5,187.38,187.46,53562.0,183.5573,183.5964,183.4789,183.5573,53562.0
2017-08-31 15:50:00,187.43,187.45,187.29,187.32,40591.0,183.5279,183.5475,183.3908,183.4202,40591.0
2017-08-31 15:55:00,187.31,187.44,187.04,187.14,118341.0,183.4104,183.5377,183.146,183.2439,118341.0
2017-09-01 09:30:00,188.22,188.76,186.59,187.06,54489.0,184.3014,184.8302,182.7054,183.1656,54489.0
2017-09-01 09:35:00,187.06,187.12,186.4,186.83,30598.0,183.1656,183.2243,182.5193,182.9404,30598.0
2017-09-01 09:40:00,186.85,187.11,186.39,186.5,15349.0,182.96,183.2145,182.5095,182.6172,15349.0
2017-09-01 09:45:00,186.4,186.4,186.01,186.19,21081.0,182.5193,182.5193,182.1374,182.3137,21081.0
2017-09-01 09:50:00,186.1,186.76,186.08,186.53,18927.0,182.2256,182.8718,182.206,182.6466,18927.0
2017-09-01 09:55:00,186.52,186.57,186.17,186.33,6899.0,182.6368,182.6858,182.2941,182.4508,6899.0
2017-09-01 10:00:00,186.32,186.35,186.06,186.28,18895.0,182.441,182.4704,182.1864,182.4018,18895.0
2017-09-01 10:05:00,186.29,186.37,185.78,185.8,34790.0,182.4116,182.49,181.9122,181.9318,34790.0
2017-09-01 10:10:00,185.75,185.92,185.55,185.63,24243.0,181.8829,182.0493,181.687,181.7654,24243.0
2017-09-01 10:15:00,185.65,185.75,185.59,185.64,17427.0,181.7849,181.8829,181.7262,181.7752,17427.0
2017-09-01 10:20:00,185.58,185.62,185.42,185.62,29518.0,181.7164,181.7556,181.5597,181.7556,29518.0
2017-09-01 10:25:00,185.63,185.8,185.53,185.76,7899.0,181.7654,181.9318,181.6674,181.8927,7899.0
2017-09-01 10:30:00,185.71,186.0,185.61,185.97,12984.0,181.8437,182.1277,181.7458,182.0983,12984.0
2017-09-01 10:35:00,185.99,186.02,185.78,185.87,12369.0,182.1179,182.1472,181.9122,182.0004,12369.0
2017-09-01 10:40:00,185.78,185.9,185.69,185.84,7000.0,181.9122,182.0297,181.8241,181.971,7000.0
2017-09-01 10:45:00,185.88,185.95,185.78,185.9,22060.0,182.0102,182.0787,181.9122,182.0297,22060.0
2017-09-01 10:50:00,185.87,186.0,185.84,186.0,11868.0,182.0004,182.1277,181.971,182.1277,11868.0
2017-09-01 10:55:00,185.97,186.13,185.94,186.0,5370.0,182.0983,182.255,182.0689,182.1277,5370.0
2017-09-01 11:00:00,186.0,186.13,185.96,186.0,6249.0,182.1277,182.255,182.0885,182.1277,6249.0
2017-09-01 11:05:00,186.0,186.1,185.86,186.06,42010.0,182.1277,182.2256,181.9906,182.1864,42010.0
2017-09-01 11:10:00,186.05,186.26,185.95,186.23,9964.0,182.1766,182.3822,182.0787,182.3529,9964.0
2017-09-01 11:15:00,186.24,186.41,186.13,186.13,5994.0,182.3627,182.5291,182.255,182.255,5994.0
2017-09-01 11:20:00,186.1,186.28,186.1,186.28,4458.0,182.2256,182.4018,182.2256,182.4018,4458.0
2017-09-01 11:25:00,186.22,186.27,186.15,186.19,3834.0,182.3431,182.392,182.2745,182.3137,3834.0
2017-09-01 11:30:00,186.21,186.24,186.13,186.24,4204.0,182.3333,182.3627,182.255,182.3627,4204.0
2017-09-01 11:35:00,186.23,186.3,186.19,186.3,2442.0,182.3529,182.4214,182.3137,182.4214,2442.0
2017-09-01 11:40:00,186.25,186.27,186.1,186.27,7414.0,182.3725,182.392,182.2256,182.392,7414.0
2017-09-01 11:45:00,186.22,186.28,186.16,186.26,5111.0,182.3431,182.4018,182.2843,182.3822,5111.0
2017-09-01 11:50:00,186.27,186.3,186.21,186.26,5234.0,182.392,182.4214,182.3333,182.3822,5234.0
2017-09-01 11:55:00,186.27,186.33,186.22,186.33,3600.0,182.392,182.4508,182.3431,182.4508,3600.0
2017-09-01 12:00:00,186.39,186.52,186.39,186.49,2250.0,182.5095,182.6368,182.5095,182.6075,2250.0
2017-09-01 12:05:00,186.49,186.55,186.45,186.49,5380.0,182.6075,182.6662,182.5683,182.6075,5380.0
2017-09-01 12:10:00,186.52,186.52,186.47,186.49,1400.0,182.6368,182.6368,182.5879,182.6075,1400.0
2017-09-01 12:15:00,186.48,186.52,186.41,186.41,5379.0,182.5977,182.6368,182.5291,182.5291,5379.0
2017-09-01 12:20:00,186.38,186.57,186.14,186.57,8533.0,182.4997,182.6858,182.2647,182.6858,8533.0
2017-09-01 12:25:00,186.55,186.71,186.52,186.68,6610.0,182.6662,182.8229,182.6368,182.7935,6610.0
2017-09-01 12:30:00,186.76,186.78,186.62,186.72,5296.0,182.8718,182.8914,182.7347,182.8327,5296.0
2017-09-01 12:35:00,186.76,187.1,186.76,187.09,81408.0,182.8718,183.2048,182.8718,183.195,81408.0
2017-09-01 12:40:00,187.15,187.15,186.91,186.93,7462.0,183.2537,183.2537,183.0187,183.0383,7462.0
2017-09-01 12:45:00,186.88,186.94,186.81,186.94,5966.0,182.9893,183.0481,182.9208,183.0481,5966.0
2017-09-01 12:50:00,186.9,186.96,186.86,186.91,2645.0,183.0089,183.0677,182.9698,183.0187,2645.0
2017-09-01 12:55:00,186.95,187.0,186.89,186.89,2636.0,183.0579,183.1068,182.9991,182.9991,2636.0
2017-09-01 13:00:00,186.91,186.96,186.88,186.96,2202.0,183.0187,183.0677,182.9893,183.0677,2202.0
2017-09-01 13:05:00,186.97,186.97,186.83,186.94,2900.0,183.0775,183.0775,182.9404,183.0481,2900.0
2017-09-01 13:10:00,186.94,187.11,186.93,187.09,7502.0,183.0481,183.2145,183.0383,183.195,7502.0
2017-09-01 13:15:00,187.14,187.2,186.87,186.9,7942.0,183.2439,183.3027,182.9795,183.0089,7942.0
2017-09-01 13:20:00,187.01,187.01,186.77,186.77,8020.0,183.1166,183.1166,182.8816,182.8816,8020.0
2017-09-01 13:25:00,186.79,186.83,186.62,186.65,8204.0,182.9012,182.9404,182.7347,182.7641,8204.0
2017-09-01 13:30:00,186.67,186.68,186.5,186.5,9016.0,182.7837,182.7935,182.6172,182.6172,9016.0
2017-09-01 13:35:00,186.5,186.63,186.47,186.63,8600.0,182.6172,182.7445,182.5879,182.7445,8600.0
2017-09-01 13:40:00,186.64,186.68,186.6,186.62,4074.0,182.7543,182.7935,182.7152,182.7347,4074.0
2017-09-01 13:45:00,186.61,186.65,186.31,186.31,6981.0,182.725,182.7641,182.4312,182.4312,6981.0
2017-09-01 13:50:00,186.34,186.34,186.13,186.24,9846.0,182.4606,182.4606,182.255,182.3627,9846.0
2017-09-01 13:55:00,186.24,186.25,186.15,186.22,8683.0,182.3627,182.3725,182.2745,182.3431,8683.0
2017-09-01 14:00:00,186.22,186.35,186.2,186.31,11567.0,182.3431,182.4704,182.3235,182.4312,11567.0
2017-09-01 14:05:00,186.3,186.3,186.08,186.08,16248.0,182.4214,182.4214,182.206,182.206,16248.0
2017-09-01 14:10:00,186.12,186.14,185.78,185.91,14773.0,182.2452,182.2647,181.9122,182.0395,14773.0
2017-09-01 14:15:00,185.89,186.01,185.71,185.71,24601.0,182.0199,182.1374,181.8437,181.8437,24601.0
2017-09-01 14:20:00,185.71,185.99,185.54,185.96,31389.0,181.8437,182.1179,181.6772,182.0885,31389.0
2017-09-01 14:25:00,185.99,185.99,185.89,185.97,6744.0,182.1179,182.1179,182.0199,182.0983,6744.0
2017-09-01 14:30:00,185.95,186.08,185.95,186.04,11276.0,182.0787,182.206,182.0787,182.1668,11276.0
2017-09-01 14:35:00,186.03,186.03,185.74,185.74,20159.0,182.157,182.157,181.8731,181.8731,20159.0
2017-09-01 14:40:00,185.74,186.03,185.74,186.03,8087.0,181.8731,182.157,181.8731,182.157,8087.0
2017-09-01 14:45:00,186.01,186.13,185.98,186.0,7018.0,182.1374,182.255,182.1081,182.1277,7018.0
2017-09-01 14:50:00,186.03,186.11,185.96,186.04,9059.0,182.157,182.2354,182.0885,182.1668,9059.0
2017-09-01 14:55:00,185.99,186.07,185.97,186.03,8086.0,182.1179,182.1962,182.0983,182.157,8086.0
2017-09-01 15:00:00,186.02,186.08,185.94,185.95,12337.0,182.1472,182.206,182.0689,182.0787,12337.0
2017-09-01 15:05:00,185.94,186.04,185.93,186.03,10309.0,182.0689,182.1668,182.0591,182.157,10309.0
2017-09-01 15:10:00,186.03,186.06,186.0,186.01,9016.0,182.157,182.1864,182.1277,182.1374,9016.0
2017-09-01 15:15:00,186.01,186.06,186.01,186.05,9091.0,182.1374,182.1864,182.1374,182.1766,9091.0
2017-09-01 15:20:00,186.08,186.08,185.92,185.99,12981.0,182.206,182.206,182.0493,182.1179,12981.0
2017-09-01 15:25:00,185.99,186.07,185.99,186.03,10797.0,182.1179,182.1962,182.1179,182.157,10797.0
2017-09-01 15:30:00,186.02,186.06,186.0,186.0,22981.0,182.1472,182.1864,182.1277,182.1277,22981.0
2017-09-01 15:35:00,186.0,186.01,185.86,185.86,17211.0,182.1277,182.1374,181.9906,181.9906,17211.0
2017-09-01 15:40:00,185.87,186.21,185.87,186.18,24373.0,182.0004,182.3333,182.0004,182.3039,24373.0
2017-09-01 15:45:00,186.18,186.19,186.09,186.1,17885.0,182.3039,182.3137,182.2158,182.2256,17885.0
2017-09-01 15:50:00,186.07,186.17,186.07,186.1,21836.0,182.1962,182.2941,182.1962,182.2256,21836.0
2017-09-01 15:55:00,186.09,186.11,186.0,186.0,52341.0,182.2158,182.2354,182.1277,182.1277,52341.0
2017-09-05 09:30:00,185.87,186.11,185.15,185.3,41090.0,182.0004,182.2354,181.2954,181.4422,41090.0
2017-09-05 09:35:00,185.17,185.38,184.89,185.14,20199.0,181.3149,181.5206,181.0408,181.2856,20199.0
2017-09-05 09:40:00,185.09,185.19,184.9,185.19,18798.0,181.2366,181.3345,181.0506,181.3345,18798.0
2017-09-05 09:45:00,185.17,185.82,184.94,185.74,21832.0,181.3149,181.9514,181.0897,181.8731,21832.0
2017-09-05 09:50:00,185.72,186.1,185.69,185.95,12395.0,181.8535,182.2256,181.8241,182.0787,12395.0
2017-09-05 09:55:00,185.94,186.35,185.9,186.26,10706.0,182.0689,182.4704,182.0297,182.3822,10706.0
2017-09-05 10:00:00,186.33,186.34,185.88,186.27,10149.0,182.4508,182.4606,182.0102,182.392,10149.0
2017-09-05 10:05:00,186.25,186.32,186.06,186.15,8062.0,182.3725,182.441,182.1864,182.2745,8062.0
2017-09-05 10:10:00,186.1,186.27,186.02,186.22,21805.0,182.2256,182.392,182.1472,182.3431,21805.0
2017-09-05 10:15:00,186.21,186.41,186.19,186.33,13290.0,182.3333,182.5291,182.3137,182.4508,13290.0
2017-09-05 10:20:00,186.32,186.33,185.61,185.61,14848.0,182.441,182.4508,181.7458,181.7458,14848.0
2017-09-05 10:25:00,185.63,185.81,185.34,185.7,23450.0,181.7654,181.9416,181.4814,181.8339,23450.0
2017-09-05 10:30:00,185.72,185.75,185.54,185.58,18921.0,181.8535,181.8829,181.6772,181.7164,18921.0
2017-09-05 10:35:00,185.64,185.9,185.64,185.82,8199.0,181.7752,182.0297,181.7752,181.9514,8199.0
2017-09-05 10:40:00,185.83,185.83,185.52,185.55,18166.0,181.9612,181.9612,181.6577,181.687,18166.0
2017-09-05 10:45:00,185.55,185.67,185.46,185.52,9344.0,181.687,181.8045,181.5989,181.6577,9344.0
2017-09-05 10:50:00,185.52,185.93,185.52,185.91,24508.0,181.6577,182.0591,181.6577,182.0395,24508.0
2017-09-05 10:55:00,185.92,186.11,185.87,186.07,20397.0,182.0493,182.2354,182.0004,182.1962,20397.0
2017-09-05 11:00:00,186.02,186.02,185.86,185.91,5900.0,182.1472,182.1472,181.9906,182.0395,5900.0
2017-09-05 11:05:00,185.91,185.96,185.7,185.81,7256.0,182.0395,182.0885,181.8339,181.9416,7256.0
2017-09-05 11:10:00,185.78,185.92,185.73,185.91,8795.0,181.9122,182.0493,181.8633,182.0395,8795.0
2017-09-05 11:15:00,185.91,185.91,185.75,185.75,9720.0,182.0395,182.0395,181.8829,181.8829,9720.0
2017-09-05 11:20:00,185.77,186.02,185.75,186.01,14668.0,181.9024,182.1472,181.8829,182.1374,14668.0
2017-09-05 11:25:00,185.95,186.09,185.87,186.06,7996.0,182.0787,182.2158,182.0004,182.1864,7996.0
2017-09-05 11:30:00,186.09,186.14,185.93,185.95,8194.0,182.2158,182.2647,182.0591,182.0787,8194.0
2017-09-05 11:35:00,185.99,186.18,185.95,186.11,8295.0,182.1179,182.3039,182.0787,182.2354,8295.0
2017-09-05 11:40:00,186.04,186.16,185.96,186.08,5972.0,182.1668,182.2843,182.0885,182.206,5972.0
2017-09-05 11:45:00,186.08,186.34,186.05,186.34,5266.0,182.206,182.4606,182.1766,182.4606,5266.0
2017-09-05 11:50:00,186.33,186.5,186.32,186.49,8101.0,182.4508,182.6172,182.441,182.6075,8101.0
2017-09-05 11:55:00,186.47,186.48,186.18,186.25,10425.0,182.5879,182.5977,182.3039,182.3725,10425.0
2017-09-05 12:00:00,186.25,186.3,185.83,185.83,13747.0,182.3725,182.4214,181.9612,181.9612,13747.0
2017-09-05 12:05:00,185.92,186.05,185.53,185.56,5254.0,182.0493,182.1766,181.6674,181.6968,5254.0
2017-09-05 12:10:00,185.6,185.62,185.19,185.19,31300.0,181.736,181.7556,181.3345,181.3345,31300.0
2017-09-05 12:15:00,185.25,185.43,185.25,185.43,1916.0,181.3933,181.5695,181.3933,181.5695,1916.0
2017-09-05 12:20:00,185.49,185.49,185.29,185.42,5509.0,181.6283,181.6283,181.4324,181.5597,5509.0
2017-09-05 12:25:00,185.32,185.33,185.17,185.27,3327.0,181.4618,181.4716,181.3149,181.4129,3327.0
2017-09-05 12:30:00,185.29,185.4,185.03,185.1,4575.0,181.4324,181.5401,181.1779,181.2464,4575.0
2017-09-05 12:35:00,185.04,185.32,185.04,185.3,2000.0,181.1876,181.4618,181.1876,181.4422,2000.0
2017-09-05 12:40:00,185.31,185.34,185.15,185.26,6900.0,181.452,181.4814,181.2954,181.4031,6900.0
2017-09-05 12:45:00,185.19,185.25,185.09,185.13,4229.0,181.3345,181.3933,181.2366,181.2758,4229.0
2017-09-05 12:50:00,185.13,185.18,185.04,185.12,8579.0,181.2758,181.3247,181.1876,181.266,8579.0
2017-09-05 12:55:00,185.12,185.31,184.88,185.11,20800.0,181.266,181.452,181.031,181.2562,20800.0
2017-09-05 13:00:00,185.13,185.23,185.0,185.07,13664.0,181.2758,181.3737,181.1485,181.217,13664.0
2017-09-05 13:05:00,185.04,185.26,185.02,185.16,4669.0,181.1876,181.4031,181.1681,181.3051,4669.0
2017-09-05 13:10:00,185.14,185.18,185.05,185.12,6331.0,181.2856,181.3247,181.1974,181.266,6331.0
2017-09-05 13:15:00,185.11,185.52,185.11,185.52,5845.0,181.2562,181.6577,181.2562,181.6577,5845.0
2017-09-05 13:20:00,185.53,185.64,185.42,185.54,10385.0,181.6674,181.7752,181.5597,181.6772,10385.0
2017-09-05 13:25:00,185.61,185.62,185.53,185.59,5291.0,181.7458,181.7556,181.6674,181.7262,5291.0
2017-09-05 13:30:00,185.58,185.58,185.36,185.47,3300.0,181.7164,181.7164,181.501,181.6087,3300.0
2017-09-05 13:35:00,185.49,185.81,185.49,185.81,4200.0,181.6283,181.9416,181.6283,181.9416,4200.0
2017-09-05 13:40:00,185.84,185.88,185.6,185.62,5432.0,181.971,182.0102,181.736,181.7556,5432.0
2017-09-05 13:45:00,185.63,185.74,185.6,185.6,6372.0,181.7654,181.8731,181.736,181.736,6372.0
2017-09-05 13:50:00,185.63,185.89,185.63,185.8,4356.0,181.7654,182.0199,181.7654,181.9318,4356.0
2017-09-05 13:55:00,185.8,185.86,185.52,185.7,5420.0,181.9318,181.9906,181.6577,181.8339,5420.0
2017-09-05 14:00:00,185.63,185.83,185.63,185.63,5150.0,181.7654,181.9612,181.7654,181.7654,5150.0
2017-09-05 14:05:00,185.7,185.77,185.64,185.71,3020.0,181.8339,181.9024,181.7752,181.8437,3020.0
2017-09-05 14:10:00,185.74,185.79,185.68,185.68,6366.0,181.8731,181.922,181.8143,181.8143,6366.0
2017-09-05 14:15:00,185.68,185.75,185.51,185.61,7881.0,181.8143,181.8829,181.6479,181.7458,7881.0
2017-09-05 14:20:00,185.62,185.88,185.54,185.82,31805.0,181.7556,182.0102,181.6772,181.9514,31805.0
2017-09-05 14:25:00,185.83,186.04,185.83,185.97,3898.0,181.9612,182.1668,181.9612,182.0983,3898.0
2017-09-05 14:30:00,186.0,186.01,185.8,185.83,5303.0,182.1277,182.1374,181.9318,181.9612,5303.0
2017-09-05 14:35:00,185.83,185.95,185.76,185.85,4412.0,181.9612,182.0787,181.8927,181.9808,4412.0
2017-09-05 14:40:00,185.82,186.03,185.76,186.03,8275.0,181.9514,182.157,181.8927,182.157,8275.0
2017-09-05 14:45:00,186.05,186.1,185.88,185.97,9301.0,182.1766,182.2256,182.0102,182.0983,9301.0
2017-09-05 14:50:00,185.94,186.02,185.91,185.92,8002.0,182.0689,182.1472,182.0395,182.0493,8002.0
2017-09-05 14:55:00,185.95,186.1,185.91,186.01,5392.0,182.0787,182.2256,182.0395,182.1374,5392.0
2017-09-05 15:00:00,186.05,186.23,186.05,186.19,8520.0,182.1766,182.3529,182.1766,182.3137,8520.0
2017-09-05 15:05:00,186.18,186.18,185.88,186.0,8218.0,182.3039,182.3039,182.0102,182.1277,8218.0
2017-09-05 15:10:00,186.01,186.01,185.84,185.9,8471.0,182.1374,182.1374,181.971,182.0297,8471.0
2017-09-05 15:15:00,185.88,186.06,185.82,186.01,5466.0,182.0102,182.1864,181.9514,182.1374,5466.0
2017-09-05 15:20:00,185.99,186.02,185.93,185.96,7791.0,182.1179,182.1472,182.0591,182.0885,7791.0
2017-09-05 15:25:00,185.98,186.2,185.98,186.2,13918.0,182.1081,182.3235,182.1081,182.3235,13918.0
2017-09-05 15:30:00,186.22,186.33,186.16,186.2,13659.0,182.3431,182.4508,182.2843,182.3235,13659.0
2017-09-05 15:35:00,186.19,186.22,185.97,185.99,13153.0,182.3137,182.3431,182.0983,182.1179,13153.0
2017-09-05 15:40:00,185.99,185.99,185.88,185.91,15430.0,182.1179,182.1179,182.0102,182.0395,15430.0
2017-09-05 15:45:00,185.91,186.0,185.81,185.96,15706.0,182.0395,182.1277,181.9416,182.0885,15706.0
2017-09-05 15:50:00,185.98,186.12,185.89,186.09,24454.0,182.1081,182.2452,182.0199,182.2158,24454.0
2017-09-05 15:55:00,186.09,186.16,185.92,186.05,52411.0,182.2158,182.2843,182.0493,182.1766,52411.0
2017-09-06 09:30:00,187.39,187.89,187.03,187.61,52828.0,183.4887,183.9783,183.1362,183.7041,52828.0
2017-09-06 09:35:00,187.6,187.86,187.5,187.84,46425.0,183.6943,183.9489,183.5964,183.9294,46425.0
2017-09-06 09:40:00,187.78,188.39,187.73,188.19,35420.0,183.8706,184.4679,183.8216,184.2721,35420.0
2017-09-06 09:45:00,188.28,188.36,188.0,188.09,13210.0,184.3602,184.4385,184.086,184.1741,13210.0
2017-09-06 09:50:00,188.01,188.09,187.73,187.93,15022.0,184.0958,184.1741,183.8216,184.0175,15022.0
2017-09-06 09:55:00,187.86,188.13,187.79,187.97,13500.0,183.9489,184.2133,183.8804,184.0566,13500.0
2017-09-06 10:00:00,187.99,188.08,187.83,188.03,12960.0,184.0762,184.1644,183.9196,184.1154,12960.0
2017-09-06 10:05:00,188.03,188.3,187.84,187.85,13190.0,184.1154,184.3798,183.9294,183.9391,13190.0
2017-09-06 10:10:00,187.86,188.18,187.81,188.11,18647.0,183.9489,184.2623,183.9,184.1937,18647.0
2017-09-06 10:15:00,188.14,188.15,187.71,187.77,10981.0,184.2231,184.2329,183.8021,183.8608,10981.0
2017-09-06 10:20:00,187.78,187.95,187.69,187.82,15140.0,183.8706,184.0371,183.7825,183.9098,15140.0
2017-09-06 10:25:00,187.78,187.9,187.72,187.84,14367.0,183.8706,183.9881,183.8118,183.9294,14367.0
2017-09-06 10:30:00,187.84,187.9,187.77,187.82,12754.0,183.9294,183.9881,183.8608,183.9098,12754.0
2017-09-06 10:35:00,187.81,187.82,187.65,187.77,22628.0,183.9,183.9098,183.7433,183.8608,22628.0
2017-09-06 10:40:00,187.75,187.79,187.69,187.74,15400.0,183.8412,183.8804,183.7825,183.8314,15400.0
2017-09-06 10:45:00,187.78,187.86,187.55,187.72,10069.0,183.8706,183.9489,183.6454,183.8118,10069.0
2017-09-06 10:50:00,187.67,187.81,187.67,187.78,115752.0,183.7629,183.9,183.7629,183.8706,115752.0
2017-09-06 10:55:00,187.77,188.19,187.72,188.14,14643.0,183.8608,184.2721,183.8118,184.2231,14643.0
2017-09-06 11:00:00,188.18,188.25,188.1,188.1,26959.0,184.2623,184.3308,184.1839,184.1839,26959.0
2017-09-06 11:05:00,188.08,188.1,187.79,187.82,10606.0,184.1644,184.1839,183.8804,183.9098,10606.0
2017-09-06 11:10:00,187.8,187.97,187.69,187.97,12238.0,183.8902,184.0566,183.7825,184.0566,12238.0
2017-09-06 11:15:00,187.99,188.14,187.88,188.14,14221.0,184.0762,184.2231,183.9685,184.2231,14221.0
2017-09-06 11:20:00,188.18,188.39,188.18,188.36,9259.0,184.2623,184.4679,184.2623,184.4385,9259.0
2017-09-06 11:25:00,188.38,188.45,188.28,188.43,10396.0,184.4581,184.5267,184.3602,184.5071,10396.0
2017-09-06 11:30:00,188.4,188.52,188.38,188.49,8043.0,184.4777,184.5952,184.4581,184.5658,8043.0
2017-09-06 11:35:00,188.49,188.63,188.49,188.52,7231.0,184.5658,184.7029,184.5658,184.5952,7231.0
2017-09-06 11:40:00,188.56,188.61,188.5,188.57,5500.0,184.6344,184.6833,184.5756,184.6442,5500.0
2017-09-06 11:45:00,188.57,188.59,188.52,188.52,5651.0,184.6442,184.6637,184.5952,184.5952,5651.0
2017-09-06 11:50:00,188.55,188.66,188.54,188.66,4366.0,184.6246,184.7323,184.6148,184.7323,4366.0
2017-09-06 11:55:00,188.67,188.72,188.67,188.72,6162.0,184.7421,184.791,184.7421,184.791,6162.0
2017-09-06 12:00:00,188.74,188.75,188.57,188.62,7114.0,184.8106,184.8204,184.6442,184.6931,7114.0
2017-09-06 12:05:00,188.61,188.66,188.59,188.66,5530.0,184.6833,184.7323,184.6637,184.7323,5530.0
2017-09-06 12:10:00,188.69,188.78,188.67,188.78,5705.0,184.7617,184.8498,184.7421,184.8498,5705.0
2017-09-06 12:15:00,188.74,188.78,188.61,188.78,15032.0,184.8106,184.8498,184.6833,184.8498,15032.0
2017-09-06 12:20:00,188.78,188.78,188.66,188.69,6087.0,184.8498,184.8498,184.7323,184.7617,6087.0
2017-09-06 12:25:00,188.62,188.86,188.6,188.79,7705.0,184.6931,184.9281,184.6735,184.8596,7705.0
2017-09-06 12:30:00,188.8,188.8,188.65,188.69,6056.0,184.8694,184.8694,184.7225,184.7617,6056.0
2017-09-06 12:35:00,188.68,188.78,188.68,188.78,4356.0,184.7519,184.8498,184.7519,184.8498,4356.0
2017-09-06 12:40:00,188.74,188.74,188.65,188.67,8841.0,184.8106,184.8106,184.7225,184.7421,8841.0
2017-09-06 12:45:00,188.68,188.75,188.68,188.71,4061.0,184.7519,184.8204,184.7519,184.7812,4061.0
2017-09-06 12:50:00,188.72,188.78,188.7,188.72,5456.0,184.791,184.8498,184.7714,184.791,5456.0
2017-09-06 12:55:00,188.75,188.76,188.68,188.7,6341.0,184.8204,184.8302,184.7519,184.7714,6341.0
2017-09-06 13:00:00,188.67,188.73,188.62,188.72,5365.0,184.7421,184.8008,184.6931,184.791,5365.0
2017-09-06 13:05:00,188.74,188.76,188.55,188.59,6038.0,184.8106,184.8302,184.6246,184.6637,6038.0
2017-09-06 13:10:00,188.58,188.63,188.56,188.61,4420.0,184.6539,184.7029,184.6344,184.6833,4420.0
2017-09-06 13:15:00,188.6,188.71,188.56,188.71,5000.0,184.6735,184.7812,184.6344,184.7812,5000.0
2017-09-06 13:20:00,188.71,188.77,188.66,188.73,6267.0,184.7812,184.84,184.7323,184.8008,6267.0
2017-09-06 13:25:00,188.72,188.72,188.61,188.63,7660.0,184.791,184.791,184.6833,184.7029,7660.0
2017-09-06 13:30:00,188.65,188.71,188.62,188.65,6664.0,184.7225,184.7812,184.6931,184.7225,6664.0
2017-09-06 13:35:00,188.64,188.65,188.57,188.61,5874.0,184.7127,184.7225,184.6442,184.6833,5874.0
2017-09-06 13:40:00,188.61,188.61,188.45,188.54,3553.0,184.6833,184.6833,184.5267,184.6148,3553.0
2017-09-06 13:45:00,188.52,188.54,188.4,188.41,6258.0,184.5952,184.6148,184.4777,184.4875,6258.0
2017-09-06 13:50:00,188.41,188.47,188.41,188.42,4695.0,184.4875,184.5462,184.4875,184.4973,4695.0
2017-09-06 13:55:00,188.4,188.42,188.26,188.28,6078.0,184.4777,184.4973,184.3406,184.3602,6078.0
2017-09-06 14:00:00,188.34,188.41,188.31,188.38,4997.0,184.4189,184.4875,184.3896,184.4581,4997.0
2017-09-06 14:05:00,188.41,188.48,188.41,188.48,5470.0,184.4875,184.556,184.4875,184.556,5470.0
2017-09-06 14:10:00,188.46,188.57,188.43,188.52,9223.0,184.5364,184.6442,184.5071,184.5952,9223.0
2017-09-06 14:15:00,188.5,188.52,188.45,188.51,7314.0,184.5756,184.5952,184.5267,184.5854,7314.0
2017-09-06 14:20:00,188.52,188.76,188.47,188.69,13856.0,184.5952,184.8302,184.5462,184.7617,13856.0
2017-09-06 14:25:00,188.65,188.88,188.65,188.85,6426.0,184.7225,184.9477,184.7225,184.9183,6426.0
2017-09-06 14:30:00,188.85,188.86,188.57,188.57,5916.0,184.9183,184.9281,184.6442,184.6442,5916.0
2017-09-06 14:35:00,188.55,188.77,188.55,188.77,10105.0,184.6246,184.84,184.6246,184.84,10105.0
2017-09-06 14:40:00,188.8,188.83,188.69,188.69,11630.0,184.8694,184.8987,184.7617,184.7617,11630.0
2017-09-06 14:45:00,188.67,188.75,188.64,188.7,7270.0,184.7421,184.8204,184.7127,184.7714,7270.0
2017-09-06 14:50:00,188.64,188.84,188.64,188.82,5733.0,184.7127,184.9085,184.7127,184.8889,5733.0
2017-09-06 14:55:00,188.87,188.89,188.79,188.89,7825.0,184.9379,184.9575,184.8596,184.9575,7825.0
2017-09-06 15:00:00,188.9,189.0,188.89,188.98,12256.0,184.9673,185.0652,184.9575,185.0456,12256.0
2017-09-06 15:05:00,188.96,188.99,188.88,188.93,10200.0,185.026,185.0554,184.9477,184.9967,10200.0
2017-09-06 15:10:00,188.91,188.93,188.73,188.75,6300.0,184.9771,184.9967,184.8008,184.8204,6300.0
2017-09-06 15:15:00,188.75,188.82,188.65,188.82,11915.0,184.8204,184.8889,184.7225,184.8889,11915.0
2017-09-06 15:20:00,188.81,188.94,188.79,188.9,11192.0,184.8792,185.0064,184.8596,184.9673,11192.0
2017-09-06 15:25:00,188.9,188.95,188.79,188.8,12300.0,184.9673,185.0162,184.8596,184.8694,12300.0
2017-09-06 15:30:00,188.79,188.93,188.79,188.93,20149.0,184.8596,184.9967,184.8596,184.9967,20149.0
2017-09-06 15:35:00,188.94,189.2,188.93,189.2,23070.0,185.0064,185.261,184.9967,185.261,23070.0
2017-09-06 15:40:00,189.21,189.35,189.2,189.26,23023.0,185.2708,185.4079,185.261,185.3198,23023.0
2017-09-06 15:45:00,189.26,189.31,189.23,189.25,26033.0,185.3198,185.3687,185.2904,185.31,26033.0
2017-09-06 15:50:00,189.25,189.26,189.14,189.16,29419.0,185.31,185.3198,185.2023,185.2219,29419.0
2017-09-06 15:55:00,189.15,189.49,189.15,189.4,101605.0,185.2121,185.545,185.2121,185.4569,101605.0
2017-09-07 09:30:00,190.0,190.0,188.85,189.22,25024.0,186.0444,186.0444,184.9183,185.2806,25024.0
2017-09-07 09:35:00,189.22,189.4,188.85,189.25,7032.0,185.2806,185.4569,184.9183,185.31,7032.0
2017-09-07 09:40:00,189.22,189.43,189.11,189.33,13703.0,185.2806,185.4862,185.1729,185.3883,13703.0
2017-09-07 09:45:00,189.36,189.46,189.14,189.21,17543.0,185.4177,185.5156,185.2023,185.2708,17543.0
2017-09-07 09:50:00,189.16,189.52,189.16,189.52,11100.0,185.2219,185.5744,185.2219,185.5744,11100.0
2017-09-07 09:55:00,189.56,189.87,189.54,189.87,17453.0,185.6135,185.9171,185.594,185.9171,17453.0
2017-09-07 10:00:00,189.91,190.09,189.72,190.05,58772.0,185.9563,186.1325,185.7702,186.0933,58772.0
2017-09-07 10:05:00,190.06,190.57,190.04,190.55,34512.0,186.1031,186.6025,186.0835,186.5829,34512.0
2017-09-07 10:10:00,190.59,190.6,189.62,189.62,25539.0,186.6221,186.6319,185.6723,185.6723,25539.0
2017-09-07 10:15:00,189.69,189.8,189.4,189.41,10166.0,185.7408,185.8485,185.4569,185.4667,10166.0
2017-09-07 10:20:00,189.35,189.35,189.01,189.29,23237.0,185.4079,185.4079,185.075,185.3492,23237.0
2017-09-07 10:25:00,189.33,189.93,189.2,189.59,37531.0,185.3883,185.9758,185.261,185.6429,37531.0
2017-09-07 10:30:00,189.63,190.05,189.62,189.96,7700.0,185.6821,186.0933,185.6723,186.0052,7700.0
2017-09-07 10:35:00,189.98,190.08,189.84,189.88,8795.0,186.0248,186.1227,185.8877,185.9269,8795.0
2017-09-07 10:40:00,189.77,189.87,189.58,189.78,11903.0,185.8192,185.9171,185.6331,185.829,11903.0
2017-09-07 10:45:00,189.84,190.23,189.74,190.03,9419.0,185.8877,186.2696,185.7898,186.0738,9419.0
2017-09-07 10:50:00,190.12,190.17,189.82,189.93,17771.0,186.1619,186.2108,185.8681,185.9758,17771.0
2017-09-07 10:55:00,189.87,190.04,189.82,190.0,5161.0,185.9171,186.0835,185.8681,186.0444,5161.0
2017-09-07 11:00:00,190.0,190.38,190.0,190.33,12485.0,186.0444,186.4165,186.0444,186.3675,12485.0
2017-09-07 11:05:00,190.45,190.45,190.16,190.29,10171.0,186.485,186.485,186.2011,186.3283,10171.0
2017-09-07 11:10:00,190.3,190.45,189.97,189.97,15200.0,186.3381,186.485,186.015,186.015,15200.0
2017-09-07 11:15:00,190.0,190.01,189.56,189.57,14818.0,186.0444,186.0542,185.6135,185.6233,14818.0
2017-09-07 11:20:00,189.56,189.8,189.46,189.69,13236.0,185.6135,185.8485,185.5156,185.7408,13236.0
2017-09-07 11:25:00,189.69,189.82,189.37,189.74,12035.0,185.7408,185.8681,185.4275,185.7898,12035.0
2017-09-07 11:30:00,189.81,189.81,189.4,189.58,25628.0,185.8583,185.8583,185.4569,185.6331,25628.0
2017-09-07 11:35:00,189.63,189.84,189.52,189.82,15514.0,185.6821,185.8877,185.5744,185.8681,15514.0
2017-09-07 11:40:00,189.83,190.02,189.71,189.94,9436.0,185.8779,186.064,185.7604,185.9856,9436.0
2017-09-07 11:45:00,189.94,190.31,189.9,190.21,9254.0,185.9856,186.3479,185.9465,186.25,9254.0
2017-09-07 11:50:00,190.26,190.37,190.19,190.33,7115.0,186.299,186.4067,186.2304,186.3675,7115.0
2017-09-07 11:55:00,190.35,190.45,190.06,190.15,12877.0,186.3871,186.485,186.1031,186.1913,12877.0
2017-09-07 12:00:00,190.17,190.39,190.06,190.18,9413.0,186.2108,186.4263,186.1031,186.2206,9413.0
2017-09-07 12:05:00,190.18,190.45,190.16,190.41,14118.0,186.2206,186.485,186.2011,186.4458,14118.0
2017-09-07 12:10:00,190.43,190.71,190.43,190.7,4835.0,186.4654,186.7396,186.4654,186.7298,4835.0
2017-09-07 12:15:00,190.68,190.68,190.1,190.14,12095.0,186.7102,186.7102,186.1423,186.1815,12095.0
2017-09-07 12:20:00,190.23,190.49,190.16,190.49,5359.0,186.2696,186.5242,186.2011,186.5242,5359.0
2017-09-07 12:25:00,190.5,190.5,190.29,190.41,24613.0,186.534,186.534,186.3283,186.4458,24613.0
2017-09-07 12:30:00,190.41,190.7,190.4,190.68,13722.0,186.4458,186.7298,186.4361,186.7102,13722.0
2017-09-07 12:35:00,190.64,190.85,190.55,190.76,61817.0,186.6711,186.8767,186.5829,186.7886,61817.0
2017-09-07 12:40:00,190.69,190.81,190.4,190.52,46080.0,186.72,186.8375,186.4361,186.5536,46080.0
2017-09-07 12:45:00,190.52,190.7,190.44,190.53,5301.0,186.5536,186.7298,186.4752,186.5633,5301.0
2017-09-07 12:50:00,190.58,190.66,190.46,190.52,3775.0,186.6123,186.6906,186.4948,186.5536,3775.0
2017-09-07 12:55:00,190.5,190.75,190.45,190.63,11060.0,186.534,186.7788,186.485,186.6613,11060.0
2017-09-07 13:00:00,190.62,190.63,190.39,190.39,11232.0,186.6515,186.6613,186.4263,186.4263,11232.0
2017-09-07 13:05:00,190.36,190.68,190.36,190.68,16584.0,186.3969,186.7102,186.3969,186.7102,16584.0
2017-09-07 13:10:00,190.69,190.8,190.66,190.73,8490.0,186.72,186.8277,186.6906,186.7592,8490.0
2017-09-07 13:15:00,190.76,190.95,190.74,190.89,5223.0,186.7886,186.9746,186.769,186.9159,5223.0
2017-09-07 13:20:00,190.88,190.89,190.74,190.81,7037.0,186.9061,186.9159,186.769,186.8375,7037.0
2017-09-07 13:25:00,190.75,190.81,190.62,190.78,12783.0,186.7788,186.8375,186.6515,186.8081,12783.0
2017-09-07 13:30:00,190.75,190.86,190.72,190.74,13470.0,186.7788,186.8865,186.7494,186.769,13470.0
2017-09-07 13:35:00,190.72,190.75,190.62,190.68,9662.0,186.7494,186.7788,186.6515,186.7102,9662.0
2017-09-07 13:40:00,190.67,190.73,190.54,190.67,11589.0,186.7004,186.7592,186.5731,186.7004,11589.0
2017-09-07 13:45:00,190.72,190.76,190.57,190.74,9283.0,186.7494,186.7886,186.6025,186.769,9283.0
2017-09-07 13:50:00,190.71,190.74,190.52,190.53,8870.0,186.7396,186.769,186.5536,186.5633,8870.0
2017-09-07 13:55:00,190.51,190.6,190.31,190.43,11143.0,186.5438,186.6319,186.3479,186.4654,11143.0
2017-09-07 14:00:00,190.47,190.48,190.3,190.48,9028.0,186.5046,186.5144,186.3381,186.5144,9028.0
2017-09-07 14:05:00,190.45,190.65,190.43,190.65,8897.0,186.485,186.6808,186.4654,186.6808,8897.0
2017-09-07 14:10:00,190.6,190.69,190.54,190.57,8612.0,186.6319,186.72,186.5731,186.6025,8612.0
2017-09-07 14:15:00,190.55,190.65,190.52,190.6,8442.0,186.5829,186.6808,186.5536,186.6319,8442.0
2017-09-07 14:20:00,190.58,190.61,190.43,190.43,8240.0,186.6123,186.6417,186.4654,186.4654,8240.0
2017-09-07 14:25:00,190.44,190.57,190.37,190.55,12189.0,186.4752,186.6025,186.4067,186.5829,12189.0
2017-09-07 14:30:00,190.58,190.79,190.52,190.68,10759.0,186.6123,186.8179,186.5536,186.7102,10759.0
2017-09-07 14:35:00,190.78,190.79,190.7,190.79,6755.0,186.8081,186.8179,186.7298,186.8179,6755.0
2017-09-07 14:40:00,190.76,190.85,190.64,190.67,8909.0,186.7886,186.8767,186.6711,186.7004,8909.0
2017-09-07 14:45:00,190.67,190.76,190.62,190.73,9335.0,186.7004,186.7886,186.6515,186.7592,9335.0
2017-09-07 14:50:00,190.75,190.75,190.48,190.5,10857.0,186.7788,186.7788,186.5144,186.534,10857.0
2017-09-07 14:55:00,190.54,190.54,190.35,190.45,12170.0,186.5731,186.5731,186.3871,186.485,12170.0
2017-09-07 15:00:00,190.49,190.58,190.42,190.52,11606.0,186.5242,186.6123,186.4556,186.5536,11606.0
2017-09-07 15:05:00,190.47,190.57,190.43,190.51,11909.0,186.5046,186.6025,186.4654,186.5438,11909.0
2017-09-07 15:10:00,190.53,190.55,190.44,190.47,11580.0,186.5633,186.5829,186.4752,186.5046,11580.0
2017-09-07 15:15:00,190.45,190.62,190.45,190.62,38674.0,186.485,186.6515,186.485,186.6515,38674.0
2017-09-07 15:20:00,190.61,190.61,190.22,190.22,13144.0,186.6417,186.6417,186.2598,186.2598,13144.0
2017-09-07 15:25:00,190.22,190.31,190.18,190.24,13358.0,186.2598,186.3479,186.2206,186.2794,13358.0
2017-09-07 15:30:00,190.23,190.3,190.08,190.12,19017.0,186.2696,186.3381,186.1227,186.1619,19017.0
2017-09-07 15:35:00,190.11,190.31,190.09,190.3,21383.0,186.1521,186.3479,186.1325,186.3381,21383.0
2017-09-07 15:40:00,190.29,190.36,190.28,190.32,20857.0,186.3283,186.3969,186.3186,186.3577,20857.0
2017-09-07 15:45:00,190.31,190.41,190.24,190.39,27905.0,186.3479,186.4458,186.2794,186.4263,27905.0
2017-09-07 15:50:00,190.37,190.53,190.28,190.5,35366.0,186.4067,186.5633,186.3186,186.534,35366.0
2017-09-07 15:55:00,190.5,190.64,190.48,190.58,72095.0,186.534,186.6711,186.5144,186.6123,72095.0
2017-09-08 09:30:00,190.59,190.76,189.78,190.6,43248.0,186.6221,186.7886,185.829,186.6319,43248.0
2017-09-08 09:35:00,190.77,190.91,190.43,190.43,15970.0,186.7984,186.9354,186.4654,186.4654,15970.0
2017-09-08 09:40:00,190.41,190.83,190.2,190.83,9496.0,186.4458,186.8571,186.2402,186.8571,9496.0
2017-09-08 09:45:00,190.82,190.82,190.41,190.51,8938.0,186.8473,186.8473,186.4458,186.5438,8938.0
2017-09-08 09:50:00,190.62,190.93,190.54,190.92,6671.0,186.6515,186.955,186.5731,186.9452,6671.0
2017-09-08 09:55:00,190.92,191.2,190.82,191.2,9368.0,186.9452,187.2194,186.8473,187.2194,9368.0
2017-09-08 10:00:00,191.16,191.42,191.14,191.42,11515.0,187.1802,187.4348,187.1606,187.4348,11515.0
2017-09-08 10:05:00,191.45,191.57,191.37,191.41,9398.0,187.4642,187.5817,187.3859,187.425,9398.0
2017-09-08 10:10:00,191.38,191.38,190.87,191.04,5468.0,187.3957,187.3957,186.8963,187.0627,5468.0
2017-09-08 10:15:00,191.04,191.2,190.94,190.94,6195.0,187.0627,187.2194,186.9648,186.9648,6195.0
2017-09-08 10:20:00,190.94,191.2,190.76,191.07,7375.0,186.9648,187.2194,186.7886,187.0921,7375.0
2017-09-08 10:25:00,191.02,191.06,190.92,190.92,4312.0,187.0431,187.0823,186.9452,186.9452,4312.0
2017-09-08 10:30:00,190.91,191.24,190.86,191.2,6491.0,186.9354,187.2586,186.8865,187.2194,6491.0
2017-09-08 10:35:00,191.23,191.72,191.08,191.14,22891.0,187.2488,187.7286,187.1019,187.1606,22891.0
2017-09-08 10:40:00,191.15,191.36,191.09,191.1,13765.0,187.1704,187.3761,187.1117,187.1215,13765.0
2017-09-08 10:45:00,191.11,191.25,190.96,191.02,22121.0,187.1313,187.2684,186.9844,187.0431,22121.0
2017-09-08 10:50:00,191.02,191.04,190.83,190.83,35128.0,187.0431,187.0627,186.8571,186.8571,35128.0
2017-09-08 10:55:00,190.81,190.87,190.34,190.77,57046.0,186.8375,186.8963,186.3773,186.7984,57046.0
2017-09-08 11:00:00,190.73,190.96,190.62,190.77,79282.0,186.7592,186.9844,186.6515,186.7984,79282.0
2017-09-08 11:05:00,190.7,190.92,190.69,190.88,20400.0,186.7298,186.9452,186.72,186.9061,20400.0
2017-09-08 11:10:00,190.92,190.93,190.84,190.91,28971.0,186.9452,186.955,186.8669,186.9354,28971.0
2017-09-08 11:15:00,190.9,191.03,190.82,190.82,14552.0,186.9256,187.0529,186.8473,186.8473,14552.0
2017-09-08 11:20:00,190.83,190.85,190.69,190.71,9715.0,186.8571,186.8767,186.72,186.7396,9715.0
2017-09-08 11:25:00,190.69,190.71,190.6,190.67,21524.0,186.72,186.7396,186.6319,186.7004,21524.0
2017-09-08 11:30:00,190.7,190.73,190.55,190.59,14684.0,186.7298,186.7592,186.5829,186.6221,14684.0
2017-09-08 11:35:00,190.6,190.7,190.56,190.65,14171.0,186.6319,186.7298,186.5927,186.6808,14171.0
2017-09-08 11:40:00,190.64,190.67,190.61,190.66,8913.0,186.6711,186.7004,186.6417,186.6906,8913.0
2017-09-08 11:45:00,190.66,190.75,190.66,190.73,8611.0,186.6906,186.7788,186.6906,186.7592,8611.0
2017-09-08 11:50:00,190.73,190.8,190.66,190.78,10117.0,186.7592,186.8277,186.6906,186.8081,10117.0
2017-09-08 11:55:00,190.79,190.84,190.77,190.79,7527.0,186.8179,186.8669,186.7984,186.8179,7527.0
2017-09-08 12:00:00,190.81,190.93,190.79,190.93,8989.0,186.8375,186.955,186.8179,186.955,8989.0
2017-09-08 12:05:00,190.92,191.06,190.92,191.04,6581.0,186.9452,187.0823,186.9452,187.0627,6581.0
2017-09-08 12:10:00,191.02,191.06,190.88,190.9,9798.0,187.0431,187.0823,186.9061,186.9256,9798.0
2017-09-08 12:15:00,190.9,190.9,190.75,190.81,18170.0,186.9256,186.9256,186.7788,186.8375,18170.0
2017-09-08 12:20:00,190.81,190.87,190.8,190.8,8295.0,186.8375,186.8963,186.8277,186.8277,8295.0
2017-09-08 12:25:00,190.81,190.9,190.77,190.86,20785.0,186.8375,186.9256,186.7984,186.8865,20785.0
2017-09-08 12:30:00,190.88,191.1,190.88,191.05,6352.0,186.9061,187.1215,186.9061,187.0725,6352.0
2017-09-08 12:35:00,191.05,191.16,191.03,191.15,7646.0,187.0725,187.1802,187.0529,187.1704,7646.0
2017-09-08 12:40:00,191.16,191.17,191.13,191.13,3300.0,187.1802,187.19,187.1509,187.1509,3300.0
2017-09-08 12:45:00,191.14,191.2,191.12,191.2,6440.0,187.1606,187.2194,187.1411,187.2194,6440.0
2017-09-08 12:50:00,191.2,191.31,191.2,191.31,4405.0,187.2194,187.3271,187.2194,187.3271,4405.0
2017-09-08 12:55:00,191.27,191.35,191.17,191.31,21493.0,187.2879,187.3663,187.19,187.3271,21493.0
2017-09-08 13:00:00,191.33,191.52,191.32,191.51,10200.0,187.3467,187.5327,187.3369,187.5229,10200.0
2017-09-08 13:05:00,191.5,191.73,191.48,191.7,8652.0,187.5132,187.7384,187.4936,187.709,8652.0
2017-09-08 13:10:00,191.73,191.87,191.69,191.87,9207.0,187.7384,187.8754,187.6992,187.8754,9207.0
2017-09-08 13:15:00,191.88,191.99,191.88,191.98,4750.0,187.8852,187.993,187.8852,187.9832,4750.0
2017-09-08 13:20:00,191.99,192.06,191.94,192.05,14850.0,187.993,188.0615,187.944,188.0517,14850.0
2017-09-08 13:25:00,192.02,192.13,192.01,192.11,4226.0,188.0223,188.13,188.0125,188.1105,4226.0
2017-09-08 13:30:00,192.12,192.28,192.12,192.23,9323.0,188.1202,188.2769,188.1202,188.228,9323.0
2017-09-08 13:35:00,192.23,192.24,192.05,192.05,7379.0,188.228,188.2377,188.0517,188.0517,7379.0
2017-09-08 13:40:00,192.04,192.04,191.9,191.9,4577.0,188.0419,188.0419,187.9048,187.9048,4577.0
2017-09-08 13:45:00,191.89,192.02,191.74,192.02,12210.0,187.895,188.0223,187.7482,188.0223,12210.0
2017-09-08 13:50:00,192.06,192.12,192.0,192.1,7724.0,188.0615,188.1202,188.0027,188.1007,7724.0
2017-09-08 13:55:00,192.1,192.1,191.98,191.99,6581.0,188.1007,188.1007,187.9832,187.993,6581.0
2017-09-08 14:00:00,191.99,192.03,191.87,191.9,30316.0,187.993,188.0321,187.8754,187.9048,30316.0
2017-09-08 14:05:00,191.88,191.95,191.84,191.84,9749.0,187.8852,187.9538,187.8461,187.8461,9749.0
2017-09-08 14:10:00,191.84,191.84,191.75,191.76,6229.0,187.8461,187.8461,187.7579,187.7677,6229.0
2017-09-08 14:15:00,191.77,191.85,191.73,191.73,9890.0,187.7775,187.8559,187.7384,187.7384,9890.0
2017-09-08 14:20:00,191.74,191.74,191.68,191.7,3009.0,187.7482,187.7482,187.6894,187.709,3009.0
2017-09-08 14:25:00,191.72,191.72,191.55,191.6,7280.0,187.7286,187.7286,187.5621,187.6111,7280.0
2017-09-08 14:30:00,191.57,191.68,191.52,191.68,7194.0,187.5817,187.6894,187.5327,187.6894,7194.0
2017-09-08 14:35:00,191.68,191.92,191.68,191.82,27941.0,187.6894,187.9244,187.6894,187.8265,27941.0
2017-09-08 14:40:00,191.85,191.85,191.72,191.75,3917.0,187.8559,187.8559,187.7286,187.7579,3917.0
2017-09-08 14:45:00,191.75,191.79,191.68,191.76,5300.0,187.7579,187.7971,187.6894,187.7677,5300.0
2017-09-08 14:50:00,191.79,191.82,191.78,191.82,4739.0,187.7971,187.8265,187.7873,187.8265,4739.0
2017-09-08 14:55:00,191.81,191.86,191.76,191.82,21321.0,187.8167,187.8657,187.7677,187.8265,21321.0
2017-09-08 15:00:00,191.79,191.94,191.76,191.93,10861.0,187.7971,187.944,187.7677,187.9342,10861.0
2017-09-08 15:05:00,191.94,192.05,191.94,191.97,7492.0,187.944,188.0517,187.944,187.9734,7492.0
2017-09-08 15:10:00,192.01,192.03,191.88,191.9,7986.0,188.0125,188.0321,187.8852,187.9048,7986.0
2017-09-08 15:15:00,191.94,191.95,191.87,191.92,20000.0,187.944,187.9538,187.8754,187.9244,20000.0
2017-09-08 15:20:00,191.92,192.02,191.9,191.97,13185.0,187.9244,188.0223,187.9048,187.9734,13185.0
2017-09-08 15:25:00,191.96,191.96,191.78,191.78,9244.0,187.9636,187.9636,187.7873,187.7873,9244.0
2017-09-08 15:30:00,191.77,191.77,191.62,191.7,14776.0,187.7775,187.7775,187.6307,187.709,14776.0
2017-09-08 15:35:00,191.7,191.72,191.63,191.63,13010.0,187.709,187.7286,187.6404,187.6404,13010.0
2017-09-08 15:40:00,191.63,191.64,191.53,191.56,36882.0,187.6404,187.6502,187.5425,187.5719,36882.0
2017-09-08 15:45:00,191.55,191.55,191.43,191.48,23104.0,187.5621,187.5621,187.4446,187.4936,23104.0
2017-09-08 15:50:00,191.46,191.51,191.41,191.44,24807.0,187.474,187.5229,187.425,187.4544,24807.0
2017-09-08 15:55:00,191.44,191.69,191.42,191.64,66281.0,187.4544,187.6992,187.4348,187.6502,66281.0
2017-09-11 09:30:00,192.22,193.3,192.07,192.63,58059.0,188.2182,189.2757,188.0713,188.6196,58059.0
2017-09-11 09:35:00,192.12,193.25,192.12,193.19,7082.0,188.1202,189.2267,188.1202,189.168,7082.0
2017-09-11 09:40:00,193.1,193.41,193.0,193.05,9809.0,189.0798,189.3834,188.9819,189.0309,9809.0
2017-09-11 09:45:00,193.05,193.11,192.79,192.95,14172.0,189.0309,189.0896,188.7763,188.933,14172.0
2017-09-11 09:50:00,192.82,193.09,192.67,193.0,5366.0,188.8057,189.0701,188.6588,188.9819,5366.0
2017-09-11 09:55:00,193.01,193.08,192.85,192.87,6345.0,188.9917,189.0603,188.835,188.8546,6345.0
2017-09-11 10:00:00,192.97,193.33,192.94,193.2,8383.0,188.9525,189.3051,188.9232,189.1778,8383.0
2017-09-11 10:05:00,193.22,193.52,193.21,193.46,8340.0,189.1973,189.4911,189.1876,189.4323,8340.0
2017-09-11 10:10:00,193.45,193.52,193.18,193.18,6488.0,189.4226,189.4911,189.1582,189.1582,6488.0
2017-09-11 10:15:00,193.25,193.3,192.96,192.99,5507.0,189.2267,189.2757,188.9428,188.9721,5507.0
2017-09-11 10:20:00,192.91,193.22,192.8,193.14,8825.0,188.8938,189.1973,188.7861,189.119,8825.0
2017-09-11 10:25:00,193.13,193.2,192.88,193.06,13570.0,189.1092,189.1778,188.8644,189.0407,13570.0
2017-09-11 10:30:00,193.08,193.12,192.75,192.86,9531.0,189.0603,189.0994,188.7371,188.8448,9531.0
2017-09-11 10:35:00,192.84,193.07,192.75,192.93,17300.0,188.8253,189.0505,188.7371,188.9134,17300.0
2017-09-11 10:40:00,192.93,192.95,192.46,192.59,51946.0,188.9134,188.933,188.4532,188.5805,51946.0
2017-09-11 10:45:00,192.66,192.91,192.66,192.89,9737.0,188.649,188.8938,188.649,188.8742,9737.0
2017-09-11 10:50:00,192.94,192.96,192.77,192.83,12726.0,188.9232,188.9428,188.7567,188.8155,12726.0
2017-09-11 10:55:00,192.78,193.09,192.78,192.97,23018.0,188.7665,189.0701,188.7665,188.9525,23018.0
2017-09-11 11:00:00,192.87,192.9,192.8,192.87,8100.0,188.8546,188.884,188.7861,188.8546,8100.0
2017-09-11 11:05:00,192.89,193.29,192.89,193.21,7400.0,188.8742,189.2659,188.8742,189.1876,7400.0
2017-09-11 11:10:00,193.16,193.41,193.1,193.4,18149.0,189.1386,189.3834,189.0798,189.3736,18149.0
2017-09-11 11:15:00,193.29,193.44,193.02,193.31,28040.0,189.2659,189.4128,189.0015,189.2855,28040.0
2017-09-11 11:20:00,193.28,193.46,192.74,192.74,33520.0,189.2561,189.4323,188.7273,188.7273,33520.0
2017-09-11 11:25:00,192.76,193.05,192.76,193.05,8315.0,188.7469,189.0309,188.7469,189.0309,8315.0
2017-09-11 11:30:00,192.99,193.03,192.72,192.81,29663.0,188.9721,189.0113,188.7078,188.7959,29663.0
2017-09-11 11:35:00,192.79,192.81,192.72,192.78,2400.0,188.7763,188.7959,188.7078,188.7665,2400.0
2017-09-11 11:40:00,192.76,192.89,192.75,192.76,3652.0,188.7469,188.8742,188.7371,188.7469,3652.0
2017-09-11 11:45:00,192.75,192.83,192.6,192.83,13951.0,188.7371,188.8155,188.5903,188.8155,13951.0
2017-09-11 11:50:00,192.86,192.99,192.49,192.53,15800.0,188.8448,188.9721,188.4825,188.5217,15800.0
2017-09-11 11:55:00,192.49,192.73,192.49,192.73,12440.0,188.4825,188.7175,188.4825,188.7175,12440.0
2017-09-11 12:00:00,192.76,192.83,192.65,192.78,7175.0,188.7469,188.8155,188.6392,188.7665,7175.0
2017-09-11 12:05:00,192.75,192.88,192.71,192.8,13969.0,188.7371,188.8644,188.698,188.7861,13969.0
2017-09-11 12:10:00,192.78,192.81,192.73,192.74,2787.0,188.7665,188.7959,188.7175,188.7273,2787.0
2017-09-11 12:15:00,192.75,192.8,192.72,192.72,2000.0,188.7371,188.7861,188.7078,188.7078,2000.0
2017-09-11 12:20:00,192.73,192.84,192.7,192.84,3291.0,188.7175,188.8253,188.6882,188.8253,3291.0
2017-09-11 12:25:00,192.83,192.93,192.83,192.91,6350.0,188.8155,188.9134,188.8155,188.8938,6350.0
2017-09-11 12:30:00,192.88,192.93,192.78,192.81,6653.0,188.8644,188.9134,188.7665,188.7959,6653.0
2017-09-11 12:35:00,192.81,192.84,192.66,192.79,9328.0,188.7959,188.8253,188.649,188.7763,9328.0
2017-09-11 12:40:00,192.82,193.06,192.72,192.92,36888.0,188.8057,189.0407,188.7078,188.9036,36888.0
2017-09-11 12:45:00,192.92,192.96,192.81,192.87,19900.0,188.9036,188.9428,188.7959,188.8546,19900.0
2017-09-11 12:50:00,192.86,192.86,192.67,192.78,6780.0,188.8448,188.8448,188.6588,188.7665,6780.0
2017-09-11 12:55:00,192.75,192.8,192.67,192.77,6843.0,188.7371,188.7861,188.6588,188.7567,6843.0
2017-09-11 13:00:00,192.75,192.93,192.72,192.83,10679.0,188.7371,188.9134,188.7078,188.8155,10679.0
2017-09-11 13:05:00,192.82,192.86,192.74,192.83,4305.0,188.8057,188.8448,188.7273,188.8155,4305.0
2017-09-11 13:10:00,192.84,193.09,192.82,193.05,10492.0,188.8253,189.0701,188.8057,189.0309,10492.0
2017-09-11 13:15:00,193.08,193.08,192.83,192.9,8204.0,189.0603,189.0603,188.8155,188.884,8204.0
2017-09-11 13:20:00,192.88,192.94,192.82,192.84,5130.0,188.8644,188.9232,188.8057,188.8253,5130.0
2017-09-11 13:25:00,192.87,192.93,192.64,192.64,15972.0,188.8546,188.9134,188.6294,188.6294,15972.0
2017-09-11 13:30:00,192.64,193.33,192.58,193.02,31857.0,188.6294,189.3051,188.5707,189.0015,31857.0
2017-09-11 13:35:00,192.98,193.01,192.75,192.97,14389.0,188.9623,188.9917,188.7371,188.9525,14389.0
2017-09-11 13:40:00,192.98,193.09,192.9,193.09,7152.0,188.9623,189.0701,188.884,189.0701,7152.0
2017-09-11 13:45:00,193.1,193.16,193.0,193.13,26759.0,189.0798,189.1386,188.9819,189.1092,26759.0
2017-09-11 13:50:00,193.14,193.4,193.14,193.38,10653.0,189.119,189.3736,189.119,189.354,10653.0
2017-09-11 13:55:00,193.4,193.41,193.3,193.36,6347.0,189.3736,189.3834,189.2757,189.3344,6347.0
2017-09-11 14:00:00,193.36,193.46,193.26,193.3,20294.0,189.3344,189.4323,189.2365,189.2757,20294.0
2017-09-11 14:05:00,193.28,193.44,193.26,193.3,21032.0,189.2561,189.4128,189.2365,189.2757,21032.0
2017-09-11 14:10:00,193.3,193.3,193.16,193.24,34014.0,189.2757,189.2757,189.1386,189.2169,34014.0
2017-09-11 14:15:00,193.31,193.33,193.26,193.33,3200.0,189.2855,189.3051,189.2365,189.3051,3200.0
2017-09-11 14:20:00,193.32,193.33,193.14,193.23,43734.0,189.2953,189.3051,189.119,189.2071,43734.0
2017-09-11 14:25:00,193.25,193.28,193.12,193.28,6870.0,189.2267,189.2561,189.0994,189.2561,6870.0
2017-09-11 14:30:00,193.27,193.32,193.17,193.22,7370.0,189.2463,189.2953,189.1484,189.1973,7370.0
2017-09-11 14:35:00,193.24,193.26,193.17,193.2,6326.0,189.2169,189.2365,189.1484,189.1778,6326.0
2017-09-11 14:40:00,193.19,193.33,193.18,193.2,22341.0,189.168,189.3051,189.1582,189.1778,22341.0
2017-09-11 14:45:00,193.22,193.33,193.19,193.27,18215.0,189.1973,189.3051,189.168,189.2463,18215.0
2017-09-11 14:50:00,193.32,193.44,193.29,193.33,5127.0,189.2953,189.4128,189.2659,189.3051,5127.0
2017-09-11 14:55:00,193.29,193.4,193.29,193.3,10564.0,189.2659,189.3736,189.2659,189.2757,10564.0
2017-09-11 15:00:00,193.28,193.58,193.28,193.58,16358.0,189.2561,189.5498,189.2561,189.5498,16358.0
2017-09-11 15:05:00,193.56,193.58,193.31,193.33,30780.0,189.5303,189.5498,189.2855,189.3051,30780.0
2017-09-11 15:10:00,193.33,193.43,193.32,193.35,6914.0,189.3051,189.403,189.2953,189.3246,6914.0
2017-09-11 15:15:00,193.36,193.42,193.32,193.34,7365.0,189.3344,189.3932,189.2953,189.3148,7365.0
2017-09-11 15:20:00,193.37,193.45,193.35,193.45,33323.0,189.3442,189.4226,189.3246,189.4226,33323.0
2017-09-11 15:25:00,193.45,193.6,193.43,193.53,10844.0,189.4226,189.5694,189.403,189.5009,10844.0
2017-09-11 15:30:00,193.53,193.54,193.49,193.5,11098.0,189.5009,189.5107,189.4617,189.4715,11098.0
2017-09-11 15:35:00,193.48,193.59,193.44,193.57,15995.0,189.4519,189.5596,189.4128,189.5401,15995.0
2017-09-11 15:40:00,193.57,193.6,193.49,193.54,23413.0,189.5401,189.5694,189.4617,189.5107,23413.0
2017-09-11 15:45:00,193.54,193.6,193.47,193.59,17747.0,189.5107,189.5694,189.4421,189.5596,17747.0
2017-09-11 15:50:00,193.59,193.59,193.46,193.53,22252.0,189.5596,189.5596,189.4323,189.5009,22252.0
2017-09-11 15:55:00,193.53,193.67,193.52,193.57,56173.0,189.5009,189.638,189.4911,189.5401,56173.0
2017-09-12 09:30:00,194.1,194.1,193.45,194.0,20710.0,190.059,190.059,189.4226,189.9611,20710.0
2017-09-12 09:35:00,193.98,194.3,193.85,194.19,4113.0,189.9415,190.2549,189.8142,190.1471,4113.0
2017-09-12 09:40:00,194.21,194.21,193.58,193.59,5560.0,190.1667,190.1667,189.5498,189.5596,5560.0
2017-09-12 09:45:00,193.58,193.62,193.11,193.14,27949.0,189.5498,189.589,189.0896,189.119,27949.0
2017-09-12 09:50:00,193.06,193.14,192.87,192.87,4439.0,189.0407,189.119,188.8546,188.8546,4439.0
2017-09-12 09:55:00,192.87,192.88,192.6,192.85,8665.0,188.8546,188.8644,188.5903,188.835,8665.0
2017-09-12 10:00:00,192.87,193.35,192.87,193.22,8723.0,188.8546,189.3246,188.8546,189.1973,8723.0
2017-09-12 10:05:00,193.24,193.36,193.02,193.14,6589.0,189.2169,189.3344,189.0015,189.119,6589.0
2017-09-12 10:10:00,193.21,193.53,193.14,193.53,3780.0,189.1876,189.5009,189.119,189.5009,3780.0
2017-09-12 10:15:00,193.52,193.73,193.42,193.72,6899.0,189.4911,189.6967,189.3932,189.6869,6899.0
2017-09-12 10:20:00,193.72,193.8,193.56,193.77,5789.0,189.6869,189.7653,189.5303,189.7359,5789.0
2017-09-12 10:25:00,193.72,193.77,193.43,193.43,6225.0,189.6869,189.7359,189.403,189.403,6225.0
2017-09-12 10:30:00,193.47,193.68,193.33,193.68,6986.0,189.4421,189.6478,189.3051,189.6478,6986.0
2017-09-12 10:35:00,193.7,193.86,193.61,193.86,10423.0,189.6674,189.824,189.5792,189.824,10423.0
2017-09-12 10:40:00,193.85,193.91,193.76,193.87,8339.0,189.8142,189.873,189.7261,189.8338,8339.0
2017-09-12 10:45:00,193.8,193.87,193.55,193.6,6900.0,189.7653,189.8338,189.5205,189.5694,6900.0
2017-09-12 10:50:00,193.6,193.6,193.42,193.44,7173.0,189.5694,189.5694,189.3932,189.4128,7173.0
2017-09-12 10:55:00,193.47,193.51,193.29,193.3,28850.0,189.4421,189.4813,189.2659,189.2757,28850.0
2017-09-12 11:00:00,193.27,193.8,193.23,193.7,16308.0,189.2463,189.7653,189.2071,189.6674,16308.0
2017-09-12 11:05:00,193.78,193.87,193.67,193.86,5700.0,189.7457,189.8338,189.638,189.824,5700.0
2017-09-12 11:10:00,193.99,194.03,193.76,193.85,5503.0,189.9513,189.9905,189.7261,189.8142,5503.0
2017-09-12 11:15:00,193.86,193.88,193.63,193.67,4365.0,189.824,189.8436,189.5988,189.638,4365.0
2017-09-12 11:20:00,193.61,193.72,193.57,193.69,9177.0,189.5792,189.6869,189.5401,189.6576,9177.0
2017-09-12 11:25:00,193.65,193.66,193.56,193.6,7541.0,189.6184,189.6282,189.5303,189.5694,7541.0
2017-09-12 11:30:00,193.6,193.72,193.48,193.53,10011.0,189.5694,189.6869,189.4519,189.5009,10011.0
2017-09-12 11:35:00,193.52,193.6,193.43,193.43,2800.0,189.4911,189.5694,189.403,189.403,2800.0
2017-09-12 11:40:00,193.47,193.48,193.27,193.27,9364.0,189.4421,189.4519,189.2463,189.2463,9364.0
2017-09-12 11:45:00,193.22,193.39,193.21,193.39,4701.0,189.1973,189.3638,189.1876,189.3638,4701.0
2017-09-12 11:50:00,193.37,193.5,193.32,193.38,3363.0,189.3442,189.4715,189.2953,189.354,3363.0
2017-09-12 11:55:00,193.36,193.5,193.35,193.46,4121.0,189.3344,189.4715,189.3246,189.4323,4121.0
2017-09-12 12:00:00,193.4,193.41,193.18,193.3,6299.0,189.3736,189.3834,189.1582,189.2757,6299.0
2017-09-12 12:05:00,193.36,193.36,193.18,193.26,5031.0,189.3344,189.3344,189.1582,189.2365,5031.0
2017-09-12 12:10:00,193.24,193.29,193.15,193.24,6279.0,189.2169,189.2659,189.1288,189.2169,6279.0
2017-09-12 12:15:00,193.26,193.38,193.26,193.38,2421.0,189.2365,189.354,189.2365,189.354,2421.0
2017-09-12 12:20:00,193.44,193.44,193.28,193.31,2000.0,189.4128,189.4128,189.2561,189.2855,2000.0
2017-09-12 12:25:00,193.29,193.33,193.23,193.31,2335.0,189.2659,189.3051,189.2071,189.2855,2335.0
2017-09-12 12:30:00,193.29,193.39,193.26,193.39,5165.0,189.2659,189.3638,189.2365,189.3638,5165.0
2017-09-12 12:35:00,193.39,193.43,193.27,193.29,4753.0,189.3638,189.403,189.2463,189.2659,4753.0
2017-09-12 12:40:00,193.33,193.37,193.21,193.33,2642.0,189.3051,189.3442,189.1876,189.3051,2642.0
2017-09-12 12:45:00,193.36,193.38,193.28,193.33,4032.0,189.3344,189.354,189.2561,189.3051,4032.0
2017-09-12 12:50:00,193.27,193.34,193.18,193.22,1500.0,189.2463,189.3148,189.1582,189.1973,1500.0
2017-09-12 12:55:00,193.18,193.35,193.18,193.25,3100.0,189.1582,189.3246,189.1582,189.2267,3100.0
2017-09-12 13:00:00,193.29,193.3,193.14,193.24,14666.0,189.2659,189.2757,189.119,189.2169,14666.0
2017-09-12 13:05:00,193.22,193.27,193.16,193.24,5720.0,189.1973,189.2463,189.1386,189.2169,5720.0
2017-09-12 13:10:00,193.16,193.26,193.16,193.19,8653.0,189.1386,189.2365,189.1386,189.168,8653.0
2017-09-12 13:15:00,193.16,193.2,193.1,193.13,1387.0,189.1386,189.1778,189.0798,189.1092,1387.0
2017-09-12 13:20:00,193.17,193.2,193.1,193.1,7363.0,189.1484,189.1778,189.0798,189.0798,7363.0
2017-09-12 13:25:00,193.1,193.16,193.06,193.06,4295.0,189.0798,189.1386,189.0407,189.0407,4295.0
2017-09-12 13:30:00,193.09,193.17,193.08,193.09,4552.0,189.0701,189.1484,189.0603,189.0701,4552.0
2017-09-12 13:35:00,193.09,193.34,193.09,193.34,4101.0,189.0701,189.3148,189.0701,189.3148,4101.0
2017-09-12 13:40:00,193.29,193.4,193.28,193.33,5375.0,189.2659,189.3736,189.2561,189.3051,5375.0
2017-09-12 13:45:00,193.38,193.39,193.25,193.29,2728.0,189.354,189.3638,189.2267,189.2659,2728.0
2017-09-12 13:50:00,193.3,193.31,193.21,193.26,5157.0,189.2757,189.2855,189.1876,189.2365,5157.0
2017-09-12 13:55:00,193.24,193.31,193.17,193.17,4454.0,189.2169,189.2855,189.1484,189.1484,4454.0
2017-09-12 14:00:00,193.2,193.25,193.15,193.23,3371.0,189.1778,189.2267,189.1288,189.2071,3371.0
2017-09-12 14:05:00,193.23,193.29,193.18,193.21,5036.0,189.2071,189.2659,189.1582,189.1876,5036.0
2017-09-12 14:10:00,193.23,193.23,193.1,193.21,8311.0,189.2071,189.2071,189.0798,189.1876,8311.0
2017-09-12 14:15:00,193.23,193.37,193.22,193.36,9026.0,189.2071,189.3442,189.1973,189.3344,9026.0
2017-09-12 14:20:00,193.33,193.4,193.26,193.3,3306.0,189.3051,189.3736,189.2365,189.2757,3306.0
2017-09-12 14:25:00,193.3,193.32,193.21,193.21,3770.0,189.2757,189.2953,189.1876,189.1876,3770.0
2017-09-12 14:30:00,193.19,193.36,193.17,193.36,4303.0,189.168,189.3344,189.1484,189.3344,4303.0
2017-09-12 14:35:00,193.3,193.4,193.25,193.38,4788.0,189.2757,189.3736,189.2267,189.354,4788.0
2017-09-12 14:40:00,193.39,193.5,193.34,193.45,2714.0,189.3638,189.4715,189.3148,189.4226,2714.0
2017-09-12 14:45:00,193.43,193.48,193.38,193.46,2051.0,189.403,189.4519,189.354,189.4323,2051.0
2017-09-12 14:50:00,193.47,193.52,193.44,193.52,5805.0,189.4421,189.4911,189.4128,189.4911,5805.0
2017-09-12 14:55:00,193.55,193.68,193.5,193.68,4750.0,189.5205,189.6478,189.4715,189.6478,4750.0
2017-09-12 15:00:00,193.67,193.69,193.55,193.65,6342.0,189.638,189.6576,189.5205,189.6184,6342.0
2017-09-12 15:05:00,193.66,193.7,193.63,193.67,7581.0,189.6282,189.6674,189.5988,189.638,7581.0
2017-09-12 15:10:00,193.65,193.65,193.49,193.53,8640.0,189.6184,189.6184,189.4617,189.5009,8640.0
2017-09-12 15:15:00,193.53,193.54,193.49,193.53,4584.0,189.5009,189.5107,189.4617,189.5009,4584.0
2017-09-12 15:20:00,193.54,193.68,193.5,193.62,9898.0,189.5107,189.6478,189.4715,189.589,9898.0
2017-09-12 15:25:00,193.64,193.68,193.6,193.6,8214.0,189.6086,189.6478,189.5694,189.5694,8214.0
2017-09-12 15:30:00,193.6,193.69,193.56,193.69,8970.0,189.5694,189.6576,189.5303,189.6576,8970.0
2017-09-12 15:35:00,193.69,193.77,193.67,193.7,23265.0,189.6576,189.7359,189.638,189.6674,23265.0
2017-09-12 15:40:00,193.7,193.79,193.69,193.71,12440.0,189.6674,189.7555,189.6576,189.6771,12440.0
2017-09-12 15:45:00,193.71,193.78,193.69,193.74,14212.0,189.6771,189.7457,189.6576,189.7065,14212.0
2017-09-12 15:50:00,193.75,193.83,193.72,193.79,17232.0,189.7163,189.7946,189.6869,189.7555,17232.0
2017-09-12 15:55:00,193.78,194.02,193.77,194.02,48257.0,189.7457,189.9807,189.7359,189.9807,48257.0
2017-09-13 09:30:00,193.65,193.88,193.42,193.44,21067.0,189.6184,189.8436,189.3932,189.4128,21067.0
2017-09-13 09:35:00,193.44,193.44,193.02,193.05,4814.0,189.4128,189.4128,189.0015,189.0309,4814.0
2017-09-13 09:40:00,193.18,193.4,193.15,193.2,3485.0,189.1582,189.3736,189.1288,189.1778,3485.0
2017-09-13 09:45:00,193.16,193.16,192.72,192.89,14644.0,189.1386,189.1386,188.7078,188.8742,14644.0
2017-09-13 09:50:00,192.87,192.92,192.64,192.74,13501.0,188.8546,188.9036,188.6294,188.7273,13501.0
2017-09-13 09:55:00,192.72,192.87,192.62,192.64,17465.0,188.7078,188.8546,188.6098,188.6294,17465.0
2017-09-13 10:00:00,192.62,192.83,192.45,192.63,12769.0,188.6098,188.8155,188.4434,188.6196,12769.0
2017-09-13 10:05:00,192.64,192.85,192.41,192.48,9807.0,188.6294,188.835,188.4042,188.4727,9807.0
2017-09-13 10:10:00,192.56,192.91,192.56,192.8,15059.0,188.5511,188.8938,188.5511,188.7861,15059.0
2017-09-13 10:15:00,192.77,193.13,192.76,192.76,10001.0,188.7567,189.1092,188.7469,188.7469,10001.0
2017-09-13 10:20:00,192.81,192.98,192.7,192.87,16818.0,188.7959,188.9623,188.6882,188.8546,16818.0
2017-09-13 10:25:00,192.87,192.88,192.5,192.52,8195.0,188.8546,188.8644,188.4923,188.5119,8195.0
2017-09-13 10:30:00,192.53,192.76,192.51,192.63,11578.0,188.5217,188.7469,188.5021,188.6196,11578.0
2017-09-13 10:35:00,192.59,192.66,192.23,192.46,29026.0,188.5805,188.649,188.228,188.4532,29026.0
2017-09-13 10:40:00,192.46,192.46,191.91,191.95,28766.0,188.4532,188.4532,187.9146,187.9538,28766.0
2017-09-13 10:45:00,191.84,191.97,191.65,191.77,23407.0,187.8461,187.9734,187.66,187.7775,23407.0
2017-09-13 10:50:00,191.78,191.97,191.5,191.5,48917.0,187.7873,187.9734,187.5132,187.5132,48917.0
2017-09-13 10:55:00,191.48,191.55,191.18,191.31,20386.0,187.4936,187.5621,187.1998,187.3271,20386.0
2017-09-13 11:00:00,191.35,191.64,191.32,191.64,18429.0,187.3663,187.6502,187.3369,187.6502,18429.0
2017-09-13 11:05:00,191.67,191.71,191.49,191.52,7992.0,187.6796,187.7188,187.5034,187.5327,7992.0
2017-09-13 11:10:00,191.52,191.71,191.42,191.71,12124.0,187.5327,187.7188,187.4348,187.7188,12124.0
2017-09-13 11:15:00,191.7,191.71,191.41,191.46,13020.0,187.709,187.7188,187.425,187.474,13020.0
2017-09-13 11:20:00,191.45,191.51,191.25,191.25,9218.0,187.4642,187.5229,187.2684,187.2684,9218.0
2017-09-13 11:25:00,191.2,191.33,191.09,191.23,14576.0,187.2194,187.3467,187.1117,187.2488,14576.0
2017-09-13 11:30:00,191.27,191.44,191.24,191.34,8190.0,187.2879,187.4544,187.2586,187.3565,8190.0
2017-09-13 11:35:00,191.39,191.54,191.38,191.39,6896.0,187.4054,187.5523,187.3957,187.4054,6896.0
2017-09-13 11:40:00,191.33,191.62,191.33,191.61,4911.0,187.3467,187.6307,187.3467,187.6209,4911.0
2017-09-13 11:45:00,191.67,191.72,191.61,191.72,1914.0,187.6796,187.7286,187.6209,187.7286,1914.0
2017-09-13 11:50:00,191.7,191.79,191.67,191.77,2115.0,187.709,187.7971,187.6796,187.7775,2115.0
2017-09-13 11:55:00,191.76,191.77,191.37,191.52,6362.0,187.7677,187.7775,187.3859,187.5327,6362.0
2017-09-13 12:00:00,191.52,191.65,191.52,191.53,3151.0,187.5327,187.66,187.5327,187.5425,3151.0
2017-09-13 12:05:00,191.6,191.79,191.58,191.75,4567.0,187.6111,187.7971,187.5915,187.7579,4567.0
2017-09-13 12:10:00,191.78,191.78,191.68,191.68,4023.0,187.7873,187.7873,187.6894,187.6894,4023.0
2017-09-13 12:15:00,191.63,191.71,191.63,191.69,3132.0,187.6404,187.7188,187.6404,187.6992,3132.0
2017-09-13 12:20:00,191.7,191.71,191.61,191.66,4360.0,187.709,187.7188,187.6209,187.6698,4360.0
2017-09-13 12:25:00,191.63,191.65,191.54,191.63,2185.0,187.6404,187.66,187.5523,187.6404,2185.0
2017-09-13 12:30:00,191.64,191.76,191.62,191.74,2750.0,187.6502,187.7677,187.6307,187.7482,2750.0
2017-09-13 12:35:00,191.72,191.78,191.59,191.78,3300.0,187.7286,187.7873,187.6013,187.7873,3300.0
2017-09-13 12:40:00,191.78,191.85,191.74,191.83,2033.0,187.7873,187.8559,187.7482,187.8363,2033.0
2017-09-13 12:45:00,191.79,191.95,191.79,191.88,4600.0,187.7971,187.9538,187.7971,187.8852,4600.0
2017-09-13 12:50:00,191.83,191.83,191.76,191.77,1698.0,187.8363,187.8363,187.7677,187.7775,1698.0
2017-09-13 12:55:00,191.78,191.97,191.74,191.88,5971.0,187.7873,187.9734,187.7482,187.8852,5971.0
2017-09-13 13:00:00,191.88,192.0,191.8,191.98,7856.0,187.8852,188.0027,187.8069,187.9832,7856.0
2017-09-13 13:05:00,192.01,192.01,191.87,191.87,2670.0,188.0125,188.0125,187.8754,187.8754,2670.0
2017-09-13 13:10:00,191.85,191.89,191.75,191.75,6009.0,187.8559,187.895,187.7579,187.7579,6009.0
2017-09-13 13:15:00,191.8,191.98,191.73,191.98,6412.0,187.8069,187.9832,187.7384,187.9832,6412.0
2017-09-13 13:20:00,192.0,192.1,191.93,192.08,12109.0,188.0027,188.1007,187.9342,188.0811,12109.0
2017-09-13 13:25:00,192.06,192.09,191.8,191.83,17540.0,188.0615,188.0909,187.8069,187.8363,17540.0
2017-09-13 13:30:00,191.85,192.04,191.81,192.0,8247.0,187.8559,188.0419,187.8167,188.0027,8247.0
2017-09-13 13:35:00,191.98,192.02,191.86,191.95,4622.0,187.9832,188.0223,187.8657,187.9538,4622.0
2017-09-13 13:40:00,191.93,191.99,191.91,191.99,1643.0,187.9342,187.993,187.9146,187.993,1643.0
2017-09-13 13:45:00,191.96,192.02,191.93,192.02,2412.0,187.9636,188.0223,187.9342,188.0223,2412.0
2017-09-13 13:50:00,192.05,192.09,191.95,192.02,11473.0,188.0517,188.0909,187.9538,188.0223,11473.0
2017-09-13 13:55:00,191.98,192.0,191.77,191.77,5843.0,187.9832,188.0027,187.7775,187.7775,5843.0
2017-09-13 14:00:00,191.76,191.79,191.48,191.53,23352.0,187.7677,187.7971,187.4936,187.5425,23352.0
2017-09-13 14:05:00,191.54,191.59,191.46,191.5,9832.0,187.5523,187.6013,187.474,187.5132,9832.0
2017-09-13 14:10:00,191.5,191.5,191.36,191.37,13887.0,187.5132,187.5132,187.3761,187.3859,13887.0
2017-09-13 14:15:00,191.36,191.54,191.36,191.5,28028.0,187.3761,187.5523,187.3761,187.5132,28028.0
2017-09-13 14:20:00,191.5,191.55,191.31,191.35,16567.0,187.5132,187.5621,187.3271,187.3663,16567.0
2017-09-13 14:25:00,191.36,191.43,191.29,191.29,9043.0,187.3761,187.4446,187.3075,187.3075,9043.0
2017-09-13 14:30:00,191.3,191.48,191.28,191.45,6120.0,187.3173,187.4936,187.2977,187.4642,6120.0
2017-09-13 14:35:00,191.48,191.66,191.44,191.66,4576.0,187.4936,187.6698,187.4544,187.6698,4576.0
2017-09-13 14:40:00,191.6,191.62,191.51,191.61,7962.0,187.6111,187.6307,187.5229,187.6209,7962.0
2017-09-13 14:45:00,191.62,191.62,191.44,191.5,13707.0,187.6307,187.6307,187.4544,187.5132,13707.0
2017-09-13 14:50:00,191.5,191.52,191.46,191.48,6644.0,187.5132,187.5327,187.474,187.4936,6644.0
2017-09-13 14:55:00,191.51,191.51,191.43,191.44,3128.0,187.5229,187.5229,187.4446,187.4544,3128.0
2017-09-13 15:00:00,191.43,191.75,191.43,191.69,6957.0,187.4446,187.7579,187.4446,187.6992,6957.0
2017-09-13 15:05:00,191.73,191.85,191.73,191.77,4629.0,187.7384,187.8559,187.7384,187.7775,4629.0
2017-09-13 15:10:00,191.76,191.76,191.53,191.54,14978.0,187.7677,187.7677,187.5425,187.5523,14978.0
2017-09-13 15:15:00,191.54,191.68,191.52,191.68,8162.0,187.5523,187.6894,187.5327,187.6894,8162.0
2017-09-13 15:20:00,191.69,191.81,191.6,191.63,7612.0,187.6992,187.8167,187.6111,187.6404,7612.0
2017-09-13 15:25:00,191.62,191.68,191.57,191.57,18654.0,187.6307,187.6894,187.5817,187.5817,18654.0
2017-09-13 15:30:00,191.57,191.57,191.43,191.48,21033.0,187.5817,187.5817,187.4446,187.4936,21033.0
2017-09-13 15:35:00,191.48,191.52,191.4,191.5,23267.0,187.4936,187.5327,187.4152,187.5132,23267.0
2017-09-13 15:40:00,191.5,191.5,191.36,191.36,12704.0,187.5132,187.5132,187.3761,187.3761,12704.0
2017-09-13 15:45:00,191.35,191.48,191.32,191.38,21632.0,187.3663,187.4936,187.3369,187.3957,21632.0
2017-09-13 15:50:00,191.4,191.59,191.38,191.51,40235.0,187.4152,187.6013,187.3957,187.5229,40235.0
2017-09-13 15:55:00,191.51,191.53,191.37,191.46,68327.0,187.5229,187.5425,187.3859,187.474,68327.0
2017-09-14 09:30:00,191.82,192.0,190.97,190.98,36204.0,187.9735,188.1499,187.1405,187.1503,36204.0
2017-09-14 09:35:00,190.96,190.98,190.19,190.27,15642.0,187.1307,187.1503,186.3762,186.4545,15642.0
2017-09-14 09:40:00,190.19,190.54,189.71,190.03,31991.0,186.3762,186.7191,185.9058,186.2194,31991.0
2017-09-14 09:45:00,190.01,190.16,189.94,190.03,20832.0,186.1998,186.3468,186.1312,186.2194,20832.0
2017-09-14 09:50:00,190.04,190.04,189.72,189.78,31380.0,186.2292,186.2292,185.9156,185.9744,31380.0
2017-09-14 09:55:00,189.87,189.91,189.64,189.83,33376.0,186.0626,186.1018,185.8372,186.0234,33376.0
2017-09-14 10:00:00,189.83,190.08,189.69,190.05,42647.0,186.0234,186.2684,185.8862,186.239,42647.0
2017-09-14 10:05:00,190.08,190.33,189.97,190.09,16329.0,186.2684,186.5133,186.1606,186.2782,16329.0
2017-09-14 10:10:00,190.13,190.57,190.12,190.24,16199.0,186.3174,186.7485,186.3076,186.4252,16199.0
2017-09-14 10:15:00,190.27,190.33,190.1,190.17,11591.0,186.4545,186.5133,186.288,186.3566,11591.0
2017-09-14 10:20:00,190.17,190.22,189.81,189.95,47370.0,186.3566,186.4056,186.0038,186.141,47370.0
2017-09-14 10:25:00,189.87,190.29,189.87,190.06,22384.0,186.0626,186.4741,186.0626,186.2488,22384.0
2017-09-14 10:30:00,190.2,191.2,190.2,191.16,10616.0,186.386,187.3659,186.386,187.3267,10616.0
2017-09-14 10:35:00,191.29,191.41,191.15,191.41,8214.0,187.4541,187.5717,187.3169,187.5717,8214.0
2017-09-14 10:40:00,191.32,191.81,191.32,191.72,9881.0,187.4835,187.9637,187.4835,187.8755,9881.0
2017-09-14 10:45:00,191.7,191.94,191.53,191.6,11966.0,187.8559,188.0911,187.6893,187.7579,11966.0
2017-09-14 10:50:00,191.57,191.59,191.36,191.36,6459.0,187.7285,187.7481,187.5227,187.5227,6459.0
2017-09-14 10:55:00,191.41,191.41,191.08,191.23,8625.0,187.5717,187.5717,187.2483,187.3953,8625.0
2017-09-14 11:00:00,191.29,191.49,191.19,191.4,7849.0,187.4541,187.6501,187.3561,187.5619,7849.0
2017-09-14 11:05:00,191.39,191.4,191.31,191.34,8400.0,187.5521,187.5619,187.4737,187.5031,8400.0
2017-09-14 11:10:00,191.33,191.33,191.21,191.26,5605.0,187.4933,187.4933,187.3757,187.4247,5605.0
2017-09-14 11:15:00,191.28,191.4,191.28,191.34,8793.0,187.4443,187.5619,187.4443,187.5031,8793.0
2017-09-14 11:20:00,191.37,191.42,191.28,191.35,9467.0,187.5325,187.5815,187.4443,187.5129,9467.0
2017-09-14 11:25:00,191.35,191.35,191.18,191.18,6826.0,187.5129,187.5129,187.3463,187.3463,6826.0
2017-09-14 11:30:00,191.19,191.25,191.15,191.17,7001.0,187.3561,187.4149,187.3169,187.3365,7001.0
2017-09-14 11:35:00,191.21,191.38,191.2,191.26,14162.0,187.3757,187.5423,187.3659,187.4247,14162.0
2017-09-14 11:40:00,191.26,191.35,191.25,191.25,6452.0,187.4247,187.5129,187.4149,187.4149,6452.0
2017-09-14 11:45:00,191.26,191.39,191.25,191.26,14499.0,187.4247,187.5521,187.4149,187.4247,14499.0
2017-09-14 11:50:00,191.27,191.37,191.19,191.19,14414.0,187.4345,187.5325,187.3561,187.3561,14414.0
2017-09-14 11:55:00,191.18,191.32,191.15,191.23,12406.0,187.3463,187.4835,187.3169,187.3953,12406.0
2017-09-14 12:00:00,191.22,191.24,191.08,191.09,6360.0,187.3855,187.4051,187.2483,187.2581,6360.0
2017-09-14 12:05:00,191.09,191.24,191.08,191.08,10067.0,187.2581,187.4051,187.2483,187.2483,10067.0
2017-09-14 12:10:00,191.08,191.13,191.02,191.03,6117.0,187.2483,187.2973,187.1895,187.1993,6117.0
2017-09-14 12:15:00,191.02,191.03,190.95,190.95,5769.0,187.1895,187.1993,187.1209,187.1209,5769.0
2017-09-14 12:20:00,190.89,190.95,190.89,190.9,1433.0,187.0621,187.1209,187.0621,187.0719,1433.0
2017-09-14 12:25:00,190.93,191.0,190.81,190.97,8899.0,187.1013,187.1699,186.9837,187.1405,8899.0
2017-09-14 12:30:00,190.98,191.15,190.98,191.12,7401.0,187.1503,187.3169,187.1503,187.2875,7401.0
2017-09-14 12:35:00,191.13,191.3,191.13,191.29,7942.0,187.2973,187.4639,187.2973,187.4541,7942.0
2017-09-14 12:40:00,191.27,191.37,191.26,191.37,2700.0,187.4345,187.5325,187.4247,187.5325,2700.0
2017-09-14 12:45:00,191.37,191.44,191.37,191.39,4900.0,187.5325,187.6011,187.5325,187.5521,4900.0
2017-09-14 12:50:00,191.4,191.42,191.38,191.39,5962.0,187.5619,187.5815,187.5423,187.5521,5962.0
2017-09-14 12:55:00,191.4,191.43,191.37,191.43,3969.0,187.5619,187.5913,187.5325,187.5913,3969.0
2017-09-14 13:00:00,191.42,191.42,191.33,191.33,4439.0,187.5815,187.5815,187.4933,187.4933,4439.0
2017-09-14 13:05:00,191.34,191.42,191.33,191.4,5001.0,187.5031,187.5815,187.4933,187.5619,5001.0
2017-09-14 13:10:00,191.41,191.42,191.33,191.4,7673.0,187.5717,187.5815,187.4933,187.5619,7673.0
2017-09-14 13:15:00,191.4,191.42,191.36,191.39,2000.0,187.5619,187.5815,187.5227,187.5521,2000.0
2017-09-14 13:20:00,191.37,191.39,191.33,191.35,5000.0,187.5325,187.5521,187.4933,187.5129,5000.0
2017-09-14 13:25:00,191.35,191.4,191.34,191.36,4420.0,187.5129,187.5619,187.5031,187.5227,4420.0
2017-09-14 13:30:00,191.38,191.38,191.3,191.31,3642.0,187.5423,187.5423,187.4639,187.4737,3642.0
2017-09-14 13:35:00,191.32,191.34,191.26,191.3,2533.0,187.4835,187.5031,187.4247,187.4639,2533.0
2017-09-14 13:40:00,191.32,191.41,191.29,191.41,6669.0,187.4835,187.5717,187.4541,187.5717,6669.0
2017-09-14 13:45:00,191.42,191.42,191.35,191.36,4228.0,187.5815,187.5815,187.5129,187.5227,4228.0
2017-09-14 13:50:00,191.39,191.4,191.37,191.4,4720.0,187.5521,187.5619,187.5325,187.5619,4720.0
2017-09-14 13:55:00,191.42,191.67,191.42,191.61,4830.0,187.5815,187.8265,187.5815,187.7677,4830.0
2017-09-14 14:00:00,191.64,191.74,191.62,191.69,12264.0,187.7971,187.8951,187.7775,187.8461,12264.0
2017-09-14 14:05:00,191.69,191.78,191.66,191.74,3393.0,187.8461,187.9343,187.8167,187.8951,3393.0
2017-09-14 14:10:00,191.74,191.74,191.55,191.63,6284.0,187.8951,187.8951,187.7089,187.7873,6284.0
2017-09-14 14:15:00,191.64,191.67,191.57,191.66,6082.0,187.7971,187.8265,187.7285,187.8167,6082.0
2017-09-14 14:20:00,191.66,191.79,191.66,191.73,5176.0,187.8167,187.9441,187.8167,187.8853,5176.0
2017-09-14 14:25:00,191.75,191.75,191.68,191.74,2543.0,187.9049,187.9049,187.8363,187.8951,2543.0
2017-09-14 14:30:00,191.75,191.85,191.75,191.79,7204.0,187.9049,188.0029,187.9049,187.9441,7204.0
2017-09-14 14:35:00,191.8,191.8,191.6,191.61,7417.0,187.9539,187.9539,187.7579,187.7677,7417.0
2017-09-14 14:40:00,191.62,191.65,191.56,191.64,4688.0,187.7775,187.8069,187.7187,187.7971,4688.0
2017-09-14 14:45:00,191.65,191.77,191.65,191.77,5727.0,187.8069,187.9245,187.8069,187.9245,5727.0
2017-09-14 14:50:00,191.75,191.87,191.74,191.85,7452.0,187.9049,188.0225,187.8951,188.0029,7452.0
2017-09-14 14:55:00,191.84,191.85,191.77,191.8,8174.0,187.9931,188.0029,187.9245,187.9539,8174.0
2017-09-14 15:00:00,191.79,191.8,191.61,191.63,7191.0,187.9441,187.9539,187.7677,187.7873,7191.0
2017-09-14 15:05:00,191.65,191.82,191.64,191.79,10098.0,187.8069,187.9735,187.7971,187.9441,10098.0
2017-09-14 15:10:00,191.81,191.89,191.8,191.81,11590.0,187.9637,188.0421,187.9539,187.9637,11590.0
2017-09-14 15:15:00,191.8,191.83,191.78,191.81,11178.0,187.9539,187.9833,187.9343,187.9637,11178.0
2017-09-14 15:20:00,191.79,191.81,191.7,191.78,11345.0,187.9441,187.9637,187.8559,187.9343,11345.0
2017-09-14 15:25:00,191.79,191.8,191.73,191.8,7675.0,187.9441,187.9539,187.8853,187.9539,7675.0
2017-09-14 15:30:00,191.79,191.9,191.79,191.88,9816.0,187.9441,188.0519,187.9441,188.0323,9816.0
2017-09-14 15:35:00,191.88,191.88,191.69,191.69,13331.0,188.0323,188.0323,187.8461,187.8461,13331.0
2017-09-14 15:40:00,191.68,191.68,191.57,191.58,12723.0,187.8363,187.8363,187.7285,187.7383,12723.0
2017-09-14 15:45:00,191.59,191.67,191.53,191.57,25094.0,187.7481,187.8265,187.6893,187.7285,25094.0
2017-09-14 15:50:00,191.57,191.64,191.51,191.53,26750.0,187.7285,187.7971,187.6697,187.6893,26750.0
2017-09-14 15:55:00,191.53,191.82,191.53,191.78,50879.0,187.6893,187.9735,187.6893,187.9343,50879.0
2017-09-15 09:30:00,190.76,192.28,190.76,192.14,361981.0,186.9347,188.4242,186.9347,188.2871,361981.0
2017-09-15 09:35:00,191.88,191.88,191.47,191.67,4399.0,188.0323,188.0323,187.6305,187.8265,4399.0
2017-09-15 09:40:00,191.64,192.83,191.63,192.83,13379.0,187.7971,188.9632,187.7873,188.9632,13379.0
2017-09-15 09:45:00,192.7,192.79,191.87,192.09,15009.0,188.8358,188.924,188.0225,188.2381,15009.0
2017-09-15 09:50:00,192.17,192.3,192.05,192.17,3631.0,188.3164,188.4438,188.1989,188.3164,3631.0
2017-09-15 09:55:00,192.16,192.22,191.9,192.02,7827.0,188.3066,188.3654,188.0519,188.1695,7827.0
2017-09-15 10:00:00,191.98,192.01,191.71,191.92,8260.0,188.1303,188.1597,187.8657,188.0715,8260.0
2017-09-15 10:05:00,191.87,192.04,191.79,192.0,15301.0,188.0225,188.1891,187.9441,188.1499,15301.0
2017-09-15 10:10:00,192.05,192.14,191.88,191.96,4397.0,188.1989,188.2871,188.0323,188.1107,4397.0
2017-09-15 10:15:00,191.98,191.98,191.6,191.69,16969.0,188.1303,188.1303,187.7579,187.8461,16969.0
2017-09-15 10:20:00,191.69,191.92,191.66,191.92,12442.0,187.8461,188.0715,187.8167,188.0715,12442.0
2017-09-15 10:25:00,191.92,192.25,191.92,192.17,6148.0,188.0715,188.3948,188.0715,188.3164,6148.0
2017-09-15 10:30:00,192.09,192.16,191.89,191.97,5616.0,188.2381,188.3066,188.0421,188.1205,5616.0
2017-09-15 10:35:00,191.96,192.13,191.93,192.13,3723.0,188.1107,188.2773,188.0813,188.2773,3723.0
2017-09-15 10:40:00,192.13,192.2,192.0,192.0,20280.0,188.2773,188.3458,188.1499,188.1499,20280.0
2017-09-15 10:45:00,192.04,192.24,192.04,192.15,18174.0,188.1891,188.385,188.1891,188.2968,18174.0
2017-09-15 10:50:00,192.18,192.56,192.18,192.47,20908.0,188.3262,188.6986,188.3262,188.6104,20908.0
2017-09-15 10:55:00,192.44,192.52,192.12,192.22,9484.0,188.581,188.6594,188.2675,188.3654,9484.0
2017-09-15 11:00:00,192.2,192.42,192.18,192.42,8640.0,188.3458,188.5614,188.3262,188.5614,8640.0
2017-09-15 11:05:00,192.42,192.46,191.97,192.04,6961.0,188.5614,188.6006,188.1205,188.1891,6961.0
2017-09-15 11:10:00,192.06,192.09,191.87,191.93,8414.0,188.2087,188.2381,188.0225,188.0813,8414.0
2017-09-15 11:15:00,191.91,192.19,191.84,192.15,14253.0,188.0617,188.336,187.9931,188.2968,14253.0
2017-09-15 11:20:00,192.17,192.19,192.03,192.13,13957.0,188.3164,188.336,188.1793,188.2773,13957.0
2017-09-15 11:25:00,192.18,192.21,191.87,191.87,9413.0,188.3262,188.3556,188.0225,188.0225,9413.0
2017-09-15 11:30:00,191.91,191.96,191.8,191.96,4700.0,188.0617,188.1107,187.9539,188.1107,4700.0
2017-09-15 11:35:00,191.96,191.96,191.79,191.92,3475.0,188.1107,188.1107,187.9441,188.0715,3475.0
2017-09-15 11:40:00,191.92,191.93,191.76,191.8,3373.0,188.0715,188.0813,187.9147,187.9539,3373.0
2017-09-15 11:45:00,191.76,191.87,191.71,191.71,2500.0,187.9147,188.0225,187.8657,187.8657,2500.0
2017-09-15 11:50:00,191.76,191.83,191.69,191.7,3166.0,187.9147,187.9833,187.8461,187.8559,3166.0
2017-09-15 11:55:00,191.7,191.94,191.7,191.85,8148.0,187.8559,188.0911,187.8559,188.0029,8148.0
2017-09-15 12:00:00,191.91,192.0,191.83,191.95,4938.0,188.0617,188.1499,187.9833,188.1009,4938.0
2017-09-15 12:05:00,191.99,192.03,191.88,191.93,5301.0,188.1401,188.1793,188.0323,188.0813,5301.0
2017-09-15 12:10:00,191.88,192.01,191.83,191.96,5228.0,188.0323,188.1597,187.9833,188.1107,5228.0
2017-09-15 12:15:00,191.95,191.98,191.81,191.81,6547.0,188.1009,188.1303,187.9637,187.9637,6547.0
2017-09-15 12:20:00,191.89,191.92,191.75,191.75,3100.0,188.0421,188.0715,187.9049,187.9049,3100.0
2017-09-15 12:25:00,191.75,191.95,191.74,191.85,4630.0,187.9049,188.1009,187.8951,188.0029,4630.0
2017-09-15 12:30:00,191.85,191.85,191.71,191.81,3832.0,188.0029,188.0029,187.8657,187.9637,3832.0
2017-09-15 12:35:00,191.82,191.82,191.6,191.6,2032.0,187.9735,187.9735,187.7579,187.7579,2032.0
2017-09-15 12:40:00,191.62,191.77,191.62,191.73,3930.0,187.7775,187.9245,187.7775,187.8853,3930.0
2017-09-15 12:45:00,191.73,191.78,191.7,191.72,6693.0,187.8853,187.9343,187.8559,187.8755,6693.0
2017-09-15 12:50:00,191.76,191.76,191.55,191.59,5838.0,187.9147,187.9147,187.7089,187.7481,5838.0
2017-09-15 12:55:00,191.58,191.65,191.55,191.62,3996.0,187.7383,187.8069,187.7089,187.7775,3996.0
2017-09-15 13:00:00,191.62,191.65,191.57,191.63,6965.0,187.7775,187.8069,187.7285,187.7873,6965.0
2017-09-15 13:05:00,191.62,191.63,191.56,191.59,5300.0,187.7775,187.7873,187.7187,187.7481,5300.0
2017-09-15 13:10:00,191.61,191.61,191.59,191.59,3300.0,187.7677,187.7677,187.7481,187.7481,3300.0
2017-09-15 13:15:00,191.62,191.62,191.55,191.55,8870.0,187.7775,187.7775,187.7089,187.7089,8870.0
2017-09-15 13:20:00,191.55,191.56,191.43,191.45,6839.0,187.7089,187.7187,187.5913,187.6109,6839.0
2017-09-15 13:25:00,191.45,191.53,191.45,191.49,9375.0,187.6109,187.6893,187.6109,187.6501,9375.0
2017-09-15 13:30:00,191.52,191.64,191.5,191.58,8411.0,187.6795,187.7971,187.6599,187.7383,8411.0
2017-09-15 13:35:00,191.6,191.61,191.49,191.51,6302.0,187.7579,187.7677,187.6501,187.6697,6302.0
2017-09-15 13:40:00,191.5,191.53,191.48,191.5,7424.0,187.6599,187.6893,187.6403,187.6599,7424.0
2017-09-15 13:45:00,191.5,191.52,191.45,191.45,5033.0,187.6599,187.6795,187.6109,187.6109,5033.0
2017-09-15 13:50:00,191.41,191.42,191.29,191.29,7068.0,187.5717,187.5815,187.4541,187.4541,7068.0
2017-09-15 13:55:00,191.32,191.35,191.19,191.24,10510.0,187.4835,187.5129,187.3561,187.4051,10510.0
2017-09-15 14:00:00,191.25,191.31,191.23,191.29,6803.0,187.4149,187.4737,187.3953,187.4541,6803.0
2017-09-15 14:05:00,191.31,191.31,191.22,191.27,3134.0,187.4737,187.4737,187.3855,187.4345,3134.0
2017-09-15 14:10:00,191.24,191.31,191.15,191.17,5332.0,187.4051,187.4737,187.3169,187.3365,5332.0
2017-09-15 14:15:00,191.15,191.16,191.04,191.06,6647.0,187.3169,187.3267,187.2091,187.2287,6647.0
2017-09-15 14:20:00,191.04,191.17,191.04,191.1,9367.0,187.2091,187.3365,187.2091,187.2679,9367.0
2017-09-15 14:25:00,191.07,191.16,191.02,191.13,10978.0,187.2385,187.3267,187.1895,187.2973,10978.0
2017-09-15 14:30:00,191.1,191.13,191.02,191.05,12304.0,187.2679,187.2973,187.1895,187.2189,12304.0
2017-09-15 14:35:00,191.08,191.12,191.01,191.01,19262.0,187.2483,187.2875,187.1797,187.1797,19262.0
2017-09-15 14:40:00,191.01,191.11,190.98,191.04,41876.0,187.1797,187.2777,187.1503,187.2091,41876.0
2017-09-15 14:45:00,191.06,191.08,190.99,191.01,22985.0,187.2287,187.2483,187.1601,187.1797,22985.0
2017-09-15 14:50:00,191.01,191.01,190.98,191.01,8134.0,187.1797,187.1797,187.1503,187.1797,8134.0
2017-09-15 14:55:00,191.01,191.02,190.94,190.94,10633.0,187.1797,187.1895,187.1111,187.1111,10633.0
2017-09-15 15:00:00,190.95,190.98,190.88,190.95,7152.0,187.1209,187.1503,187.0523,187.1209,7152.0
2017-09-15 15:05:00,190.95,191.05,190.93,191.03,10658.0,187.1209,187.2189,187.1013,187.1993,10658.0
2017-09-15 15:10:00,191.03,191.1,191.0,191.0,13048.0,187.1993,187.2679,187.1699,187.1699,13048.0
2017-09-15 15:15:00,191.01,191.05,190.97,191.05,9919.0,187.1797,187.2189,187.1405,187.2189,9919.0
2017-09-15 15:20:00,191.05,191.09,190.99,191.04,25851.0,187.2189,187.2581,187.1601,187.2091,25851.0
2017-09-15 15:25:00,191.03,191.06,190.92,190.93,19862.0,187.1993,187.2287,187.0915,187.1013,19862.0
2017-09-15 15:30:00,190.92,191.03,190.82,191.0,23939.0,187.0915,187.1993,186.9935,187.1699,23939.0
2017-09-15 15:35:00,190.99,191.1,190.98,191.0,25831.0,187.1601,187.2679,187.1503,187.1699,25831.0
2017-09-15 15:40:00,190.99,191.06,190.81,190.99,30927.0,187.1601,187.2287,186.9837,187.1601,30927.0
2017-09-15 15:45:00,190.98,190.98,190.67,190.69,46924.0,187.1503,187.1503,186.8465,186.8661,46924.0
2017-09-15 15:50:00,190.69,190.77,190.63,190.77,41049.0,186.8661,186.9445,186.8073,186.9445,41049.0
2017-09-15 15:55:00,190.76,190.77,190.58,190.69,93687.0,186.9347,186.9445,186.7583,186.8661,93687.0
2017-09-18 09:30:00,191.15,191.66,190.78,191.66,26864.0,187.3169,187.8167,186.9543,187.8167,26864.0
2017-09-18 09:35:00,191.65,191.65,190.92,191.1,16040.0,187.8069,187.8069,187.0915,187.2679,16040.0
2017-09-18 09:40:00,191.13,191.5,191.13,191.29,6624.0,187.2973,187.6599,187.2973,187.4541,6624.0
2017-09-18 09:45:00,191.24,191.44,191.12,191.39,6502.0,187.4051,187.6011,187.2875,187.5521,6502.0
2017-09-18 09:50:00,191.32,191.36,191.02,191.02,5834.0,187.4835,187.5227,187.1895,187.1895,5834.0
2017-09-18 09:55:00,190.96,190.97,190.83,190.85,9465.0,187.1307,187.1405,187.0033,187.0229,9465.0
2017-09-18 10:00:00,190.85,191.41,190.81,191.38,4832.0,187.0229,187.5717,186.9837,187.5423,4832.0
2017-09-18 10:05:00,191.34,191.43,191.2,191.3,8399.0,187.5031,187.5913,187.3659,187.4639,8399.0
2017-09-18 10:10:00,191.25,191.28,191.09,191.09,14539.0,187.4149,187.4443,187.2581,187.2581,14539.0
2017-09-18 10:15:00,191.07,191.38,191.04,191.37,7287.0,187.2385,187.5423,187.2091,187.5325,7287.0
2017-09-18 10:20:00,191.34,191.38,191.19,191.21,4465.0,187.5031,187.5423,187.3561,187.3757,4465.0
2017-09-18 10:25:00,191.18,191.63,191.18,191.5,13402.0,187.3463,187.7873,187.3463,187.6599,13402.0
2017-09-18 10:30:00,191.44,191.58,191.37,191.37,9184.0,187.6011,187.7383,187.5325,187.5325,9184.0
2017-09-18 10:35:00,191.43,191.45,191.17,191.2,6273.0,187.5913,187.6109,187.3365,187.3659,6273.0
2017-09-18 10:40:00,191.19,191.43,191.16,191.39,8826.0,187.3561,187.5913,187.3267,187.5521,8826.0
2017-09-18 10:45:00,191.41,191.51,191.3,191.4,8661.0,187.5717,187.6697,187.4639,187.5619,8661.0
2017-09-18 10:50:00,191.4,191.49,191.38,191.47,4269.0,187.5619,187.6501,187.5423,187.6305,4269.0
2017-09-18 10:55:00,191.48,191.48,191.36,191.48,2936.0,187.6403,187.6403,187.5227,187.6403,2936.0
2017-09-18 11:00:00,191.5,191.79,191.46,191.73,7429.0,187.6599,187.9441,187.6207,187.8853,7429.0
2017-09-18 11:05:00,191.73,191.79,191.56,191.69,11818.0,187.8853,187.9441,187.7187,187.8461,11818.0
2017-09-18 11:10:00,191.72,191.76,191.53,191.56,7009.0,187.8755,187.9147,187.6893,187.7187,7009.0
2017-09-18 11:15:00,191.51,191.54,191.36,191.4,3277.0,187.6697,187.6991,187.5227,187.5619,3277.0
2017-09-18 11:20:00,191.38,191.38,191.21,191.25,3452.0,187.5423,187.5423,187.3757,187.4149,3452.0
2017-09-18 11:25:00,191.25,191.4,191.19,191.34,11962.0,187.4149,187.5619,187.3561,187.5031,11962.0
2017-09-18 11:30:00,191.34,191.56,191.34,191.35,7245.0,187.5031,187.7187,187.5031,187.5129,7245.0
2017-09-18 11:35:00,191.39,191.63,191.36,191.39,11152.0,187.5521,187.7873,187.5227,187.5521,11152.0
2017-09-18 11:40:00,191.38,191.51,191.21,191.21,6245.0,187.5423,187.6697,187.3757,187.3757,6245.0
2017-09-18 11:45:00,191.21,191.45,191.21,191.44,5875.0,187.3757,187.6109,187.3757,187.6011,5875.0
2017-09-18 11:50:00,191.47,191.48,191.22,191.31,9800.0,187.6305,187.6403,187.3855,187.4737,9800.0
2017-09-18 11:55:00,191.4,191.4,191.09,191.19,6276.0,187.5619,187.5619,187.2581,187.3561,6276.0
2017-09-18 12:00:00,191.22,191.37,191.15,191.27,7935.0,187.3855,187.5325,187.3169,187.4345,7935.0
2017-09-18 12:05:00,191.24,191.24,191.07,191.08,4300.0,187.4051,187.4051,187.2385,187.2483,4300.0
2017-09-18 12:10:00,191.05,191.12,191.02,191.04,10144.0,187.2189,187.2875,187.1895,187.2091,10144.0
2017-09-18 12:15:00,191.05,191.29,191.05,191.27,19112.0,187.2189,187.4541,187.2189,187.4345,19112.0
2017-09-18 12:20:00,191.23,191.35,191.23,191.35,6328.0,187.3953,187.5129,187.3953,187.5129,6328.0
2017-09-18 12:25:00,191.33,191.5,191.25,191.45,22985.0,187.4933,187.6599,187.4149,187.6109,22985.0
2017-09-18 12:30:00,191.45,191.63,191.3,191.62,32777.0,187.6109,187.7873,187.4639,187.7775,32777.0
2017-09-18 12:35:00,191.61,191.67,191.34,191.49,23703.0,187.7677,187.8265,187.5031,187.6501,23703.0
2017-09-18 12:40:00,191.46,191.57,191.4,191.49,7801.0,187.6207,187.7285,187.5619,187.6501,7801.0
2017-09-18 12:45:00,191.5,191.54,191.26,191.31,11147.0,187.6599,187.6991,187.4247,187.4737,11147.0
2017-09-18 12:50:00,191.33,191.34,191.24,191.25,4458.0,187.4933,187.5031,187.4051,187.4149,4458.0
2017-09-18 12:55:00,191.23,191.3,191.2,191.21,15856.0,187.3953,187.4639,187.3659,187.3757,15856.0
2017-09-18 13:00:00,191.24,191.28,191.16,191.2,15861.0,187.4051,187.4443,187.3267,187.3659,15861.0
2017-09-18 13:05:00,191.17,191.19,191.11,191.17,6801.0,187.3365,187.3561,187.2777,187.3365,6801.0
2017-09-18 13:10:00,191.15,191.15,191.05,191.14,4200.0,187.3169,187.3169,187.2189,187.3071,4200.0
2017-09-18 13:15:00,191.12,191.16,191.03,191.12,5280.0,187.2875,187.3267,187.1993,187.2875,5280.0
2017-09-18 13:20:00,191.13,191.2,191.12,191.18,4242.0,187.2973,187.3659,187.2875,187.3463,4242.0
2017-09-18 13:25:00,191.19,191.24,191.17,191.19,14018.0,187.3561,187.4051,187.3365,187.3561,14018.0
2017-09-18 13:30:00,191.16,191.18,191.09,191.1,7850.0,187.3267,187.3463,187.2581,187.2679,7850.0
2017-09-18 13:35:00,191.12,191.21,191.12,191.21,10200.0,187.2875,187.3757,187.2875,187.3757,10200.0
2017-09-18 13:40:00,191.17,191.24,191.1,191.18,18422.0,187.3365,187.4051,187.2679,187.3463,18422.0
2017-09-18 13:45:00,191.14,191.17,191.12,191.13,4549.0,187.3071,187.3365,187.2875,187.2973,4549.0
2017-09-18 13:50:00,191.12,191.12,190.95,191.0,12552.0,187.2875,187.2875,187.1209,187.1699,12552.0
2017-09-18 13:55:00,190.97,191.01,190.91,190.95,16860.0,187.1405,187.1797,187.0817,187.1209,16860.0
2017-09-18 14:00:00,191.0,191.03,190.97,191.03,7895.0,187.1699,187.1993,187.1405,187.1993,7895.0
2017-09-18 14:05:00,191.0,191.04,190.96,191.0,10544.0,187.1699,187.2091,187.1307,187.1699,10544.0
2017-09-18 14:10:00,191.04,191.1,191.01,191.07,7660.0,187.2091,187.2679,187.1797,187.2385,7660.0
2017-09-18 14:15:00,191.04,191.06,190.87,190.93,11784.0,187.2091,187.2287,187.0425,187.1013,11784.0
2017-09-18 14:20:00,190.9,191.07,190.87,191.05,15849.0,187.0719,187.2385,187.0425,187.2189,15849.0
2017-09-18 14:25:00,191.01,191.07,190.98,191.05,3659.0,187.1797,187.2385,187.1503,187.2189,3659.0
2017-09-18 14:30:00,191.05,191.11,191.03,191.06,3804.0,187.2189,187.2777,187.1993,187.2287,3804.0
2017-09-18 14:35:00,191.08,191.13,191.01,191.12,6661.0,187.2483,187.2973,187.1797,187.2875,6661.0
2017-09-18 14:40:00,191.14,191.24,191.14,191.24,5695.0,187.3071,187.4051,187.3071,187.4051,5695.0
2017-09-18 14:45:00,191.21,191.32,191.19,191.28,3593.0,187.3757,187.4835,187.3561,187.4443,3593.0
2017-09-18 14:50:00,191.28,191.44,191.28,191.44,3420.0,187.4443,187.6011,187.4443,187.6011,3420.0
2017-09-18 14:55:00,191.45,191.56,191.45,191.52,6528.0,187.6109,187.7187,187.6109,187.6795,6528.0
2017-09-18 15:00:00,191.49,191.54,191.44,191.52,6213.0,187.6501,187.6991,187.6011,187.6795,6213.0
2017-09-18 15:05:00,191.51,191.55,191.46,191.52,7016.0,187.6697,187.7089,187.6207,187.6795,7016.0
2017-09-18 15:10:00,191.49,191.49,191.42,191.44,3633.0,187.6501,187.6501,187.5815,187.6011,3633.0
2017-09-18 15:15:00,191.47,191.51,191.45,191.51,3211.0,187.6305,187.6697,187.6109,187.6697,3211.0
2017-09-18 15:20:00,191.52,191.58,191.51,191.56,3562.0,187.6795,187.7383,187.6697,187.7187,3562.0
2017-09-18 15:25:00,191.58,191.71,191.58,191.7,7675.0,187.7383,187.8657,187.7383,187.8559,7675.0
2017-09-18 15:30:00,191.69,191.9,191.67,191.87,15274.0,187.8461,188.0519,187.8265,188.0225,15274.0
2017-09-18 15:35:00,191.86,191.9,191.81,191.86,8903.0,188.0127,188.0519,187.9637,188.0127,8903.0
2017-09-18 15:40:00,191.87,191.95,191.86,191.94,10917.0,188.0225,188.1009,188.0127,188.0911,10917.0
2017-09-18 15:45:00,191.94,191.98,191.74,191.77,14305.0,188.0911,188.1303,187.8951,187.9245,14305.0
2017-09-18 15:50:00,191.79,191.83,191.71,191.72,23636.0,187.9441,187.9833,187.8657,187.8755,23636.0
2017-09-18 15:55:00,191.72,191.83,191.65,191.8,55840.0,187.8755,187.9833,187.8069,187.9539,55840.0
2017-09-19 09:30:00,192.04,192.28,191.98,192.09,12374.0,188.1891,188.4242,188.1303,188.2381,12374.0
2017-09-19 09:35:00,191.74,192.03,191.62,191.64,4834.0,187.8951,188.1793,187.7775,187.7971,4834.0
2017-09-19 09:40:00,191.75,191.83,191.53,191.61,5136.0,187.9049,187.9833,187.6893,187.7677,5136.0
2017-09-19 09:45:00,191.71,191.93,191.65,191.66,5785.0,187.8657,188.0813,187.8069,187.8167,5785.0
2017-09-19 09:50:00,191.65,191.71,191.4,191.41,3040.0,187.8069,187.8657,187.5619,187.5717,3040.0
2017-09-19 09:55:00,191.46,191.68,191.36,191.63,6615.0,187.6207,187.8363,187.5227,187.7873,6615.0
2017-09-19 10:00:00,191.58,191.65,191.49,191.65,7066.0,187.7383,187.8069,187.6501,187.8069,7066.0
2017-09-19 10:05:00,191.63,191.63,191.44,191.45,9983.0,187.7873,187.7873,187.6011,187.6109,9983.0
2017-09-19 10:10:00,191.47,191.61,191.42,191.43,39182.0,187.6305,187.7677,187.5815,187.5913,39182.0
2017-09-19 10:15:00,191.51,191.61,191.41,191.47,10505.0,187.6697,187.7677,187.5717,187.6305,10505.0
2017-09-19 10:20:00,191.43,191.44,191.24,191.36,5202.0,187.5913,187.6011,187.4051,187.5227,5202.0
2017-09-19 10:25:00,191.44,191.87,191.4,191.77,10103.0,187.6011,188.0225,187.5619,187.9245,10103.0
2017-09-19 10:30:00,191.86,191.88,191.45,191.5,9269.0,188.0127,188.0323,187.6109,187.6599,9269.0
2017-09-19 10:35:00,191.53,191.56,191.29,191.29,12501.0,187.6893,187.7187,187.4541,187.4541,12501.0
2017-09-19 10:40:00,191.27,191.27,191.01,191.04,8082.0,187.4345,187.4345,187.1797,187.2091,8082.0
2017-09-19 10:45:00,191.0,191.12,190.9,190.91,13430.0,187.1699,187.2875,187.0719,187.0817,13430.0
2017-09-19 10:50:00,190.87,190.9,190.51,190.51,14170.0,187.0425,187.0719,186.6897,186.6897,14170.0
2017-09-19 10:55:00,190.54,190.79,190.41,190.77,16365.0,186.7191,186.9641,186.5917,186.9445,16365.0
2017-09-19 11:00:00,190.74,190.81,190.37,190.39,25578.0,186.9151,186.9837,186.5525,186.5721,25578.0
2017-09-19 11:05:00,190.33,190.5,190.33,190.45,10109.0,186.5133,186.6799,186.5133,186.6309,10109.0
2017-09-19 11:10:00,190.39,190.72,190.36,190.72,13004.0,186.5721,186.8955,186.5427,186.8955,13004.0
2017-09-19 11:15:00,190.71,190.86,190.61,190.74,6090.0,186.8857,187.0327,186.7877,186.9151,6090.0
2017-09-19 11:20:00,190.71,190.72,190.54,190.61,10619.0,186.8857,186.8955,186.7191,186.7877,10619.0
2017-09-19 11:25:00,190.62,190.63,190.3,190.31,18705.0,186.7975,186.8073,186.4839,186.4937,18705.0
2017-09-19 11:30:00,190.36,190.74,190.36,190.74,5898.0,186.5427,186.9151,186.5427,186.9151,5898.0
2017-09-19 11:35:00,190.71,190.81,190.64,190.81,3279.0,186.8857,186.9837,186.8171,186.9837,3279.0
2017-09-19 11:40:00,190.81,190.84,190.46,190.47,17571.0,186.9837,187.0131,186.6407,186.6505,17571.0
2017-09-19 11:45:00,190.47,190.61,190.47,190.58,6918.0,186.6505,186.7877,186.6505,186.7583,6918.0
2017-09-19 11:50:00,190.54,190.54,190.27,190.27,10355.0,186.7191,186.7191,186.4545,186.4545,10355.0
2017-09-19 11:55:00,190.28,190.29,190.13,190.18,15050.0,186.4643,186.4741,186.3174,186.3664,15050.0
2017-09-19 12:00:00,190.17,190.33,190.07,190.31,18375.0,186.3566,186.5133,186.2586,186.4937,18375.0
2017-09-19 12:05:00,190.34,190.5,190.33,190.41,4339.0,186.5231,186.6799,186.5133,186.5917,4339.0
2017-09-19 12:10:00,190.42,190.42,190.32,190.41,6938.0,186.6015,186.6015,186.5035,186.5917,6938.0
2017-09-19 12:15:00,190.4,190.48,190.35,190.36,8228.0,186.5819,186.6603,186.5329,186.5427,8228.0
2017-09-19 12:20:00,190.38,190.4,190.25,190.27,12167.0,186.5623,186.5819,186.435,186.4545,12167.0
2017-09-19 12:25:00,190.24,190.34,190.2,190.31,7061.0,186.4252,186.5231,186.386,186.4937,7061.0
2017-09-19 12:30:00,190.32,190.36,190.2,190.2,15025.0,186.5035,186.5427,186.386,186.386,15025.0
2017-09-19 12:35:00,190.24,190.24,190.09,190.12,4219.0,186.4252,186.4252,186.2782,186.3076,4219.0
2017-09-19 12:40:00,190.15,190.19,190.09,190.12,6230.0,186.337,186.3762,186.2782,186.3076,6230.0
2017-09-19 12:45:00,190.1,190.1,189.95,189.99,8522.0,186.288,186.288,186.141,186.1802,8522.0
2017-09-19 12:50:00,190.05,190.05,189.93,189.96,5654.0,186.239,186.239,186.1214,186.1508,5654.0
2017-09-19 12:55:00,189.93,189.98,189.69,189.74,8202.0,186.1214,186.1704,185.8862,185.9352,8202.0
2017-09-19 13:00:00,189.7,189.75,189.6,189.6,6202.0,185.896,185.945,185.798,185.798,6202.0
2017-09-19 13:05:00,189.6,189.85,189.6,189.79,8369.0,185.798,186.043,185.798,185.9842,8369.0
2017-09-19 13:10:00,189.72,189.84,189.64,189.64,5867.0,185.9156,186.0332,185.8372,185.8372,5867.0
2017-09-19 13:15:00,189.63,189.64,189.58,189.59,2000.0,185.8274,185.8372,185.7784,185.7882,2000.0
2017-09-19 13:20:00,189.55,189.6,189.46,189.5,9637.0,185.749,185.798,185.6608,185.7,9637.0
2017-09-19 13:25:00,189.5,189.52,189.44,189.49,7916.0,185.7,185.7196,185.6412,185.6902,7916.0
2017-09-19 13:30:00,189.51,189.63,189.46,189.62,8211.0,185.7098,185.8274,185.6608,185.8176,8211.0
2017-09-19 13:35:00,189.62,189.73,189.61,189.72,9263.0,185.8176,185.9254,185.8078,185.9156,9263.0
2017-09-19 13:40:00,189.73,189.77,189.7,189.75,10482.0,185.9254,185.9646,185.896,185.945,10482.0
2017-09-19 13:45:00,189.75,189.76,189.7,189.75,5299.0,185.945,185.9548,185.896,185.945,5299.0
2017-09-19 13:50:00,189.74,189.9,189.73,189.89,8959.0,185.9352,186.092,185.9254,186.0822,8959.0
2017-09-19 13:55:00,189.89,189.98,189.86,189.98,5060.0,186.0822,186.1704,186.0528,186.1704,5060.0
2017-09-19 14:00:00,189.98,190.14,189.95,190.12,6733.0,186.1704,186.3272,186.141,186.3076,6733.0
2017-09-19 14:05:00,190.16,190.19,190.03,190.03,6622.0,186.3468,186.3762,186.2194,186.2194,6622.0
2017-09-19 14:10:00,189.98,189.98,189.72,189.72,10743.0,186.1704,186.1704,185.9156,185.9156,10743.0
2017-09-19 14:15:00,189.74,189.88,189.7,189.8,6555.0,185.9352,186.0724,185.896,185.994,6555.0
2017-09-19 14:20:00,189.83,189.88,189.81,189.82,3524.0,186.0234,186.0724,186.0038,186.0136,3524.0
2017-09-19 14:25:00,189.82,189.87,189.67,189.84,60427.0,186.0136,186.0626,185.8666,186.0332,60427.0
2017-09-19 14:30:00,189.87,190.03,189.87,189.99,6841.0,186.0626,186.2194,186.0626,186.1802,6841.0
2017-09-19 14:35:00,190.03,190.04,189.91,189.92,5988.0,186.2194,186.2292,186.1018,186.1116,5988.0
2017-09-19 14:40:00,189.94,189.97,189.8,189.8,6729.0,186.1312,186.1606,185.994,185.994,6729.0
2017-09-19 14:45:00,189.79,189.87,189.79,189.81,6164.0,185.9842,186.0626,185.9842,186.0038,6164.0
2017-09-19 14:50:00,189.83,189.84,189.75,189.77,1545.0,186.0234,186.0332,185.945,185.9646,1545.0
2017-09-19 14:55:00,189.78,189.79,189.58,189.62,7161.0,185.9744,185.9842,185.7784,185.8176,7161.0
2017-09-19 15:00:00,189.63,189.71,189.59,189.63,9712.0,185.8274,185.9058,185.7882,185.8274,9712.0
2017-09-19 15:05:00,189.65,189.66,189.56,189.58,7393.0,185.847,185.8568,185.7588,185.7784,7393.0
2017-09-19 15:10:00,189.6,189.61,189.47,189.47,7954.0,185.798,185.8078,185.6706,185.6706,7954.0
2017-09-19 15:15:00,189.47,189.47,189.3,189.34,22835.0,185.6706,185.6706,185.504,185.5432,22835.0
2017-09-19 15:20:00,189.36,189.39,189.3,189.33,17640.0,185.5628,185.5922,185.504,185.5334,17640.0
2017-09-19 15:25:00,189.38,189.52,189.34,189.49,7384.0,185.5824,185.7196,185.5432,185.6902,7384.0
2017-09-19 15:30:00,189.46,189.48,189.31,189.31,5349.0,185.6608,185.6804,185.5138,185.5138,5349.0
2017-09-19 15:35:00,189.31,189.37,189.3,189.3,13603.0,185.5138,185.5726,185.504,185.504,13603.0
2017-09-19 15:40:00,189.33,189.36,189.3,189.32,15741.0,185.5334,185.5628,185.504,185.5236,15741.0
2017-09-19 15:45:00,189.32,189.34,189.3,189.34,14165.0,185.5236,185.5432,185.504,185.5432,14165.0
2017-09-19 15:50:00,189.32,189.5,189.32,189.49,22747.0,185.5236,185.7,185.5236,185.6902,22747.0
2017-09-19 15:55:00,189.5,189.61,189.48,189.59,40036.0,185.7,185.8078,185.6804,185.7882,40036.0
2017-09-20 09:30:00,189.53,190.17,189.53,189.66,24295.0,185.7294,186.3566,185.7294,185.8568,24295.0
2017-09-20 09:35:00,189.53,189.88,189.43,189.7,5428.0,185.7294,186.0724,185.6314,185.896,5428.0
2017-09-20 09:40:00,189.54,189.67,189.31,189.62,3149.0,185.7392,185.8666,185.5138,185.8176,3149.0
2017-09-20 09:45:00,189.72,189.73,189.39,189.42,7399.0,185.9156,185.9254,185.5922,185.6216,7399.0
2017-09-20 09:50:00,189.37,189.49,189.32,189.38,1400.0,185.5726,185.6902,185.5236,185.5824,1400.0
2017-09-20 09:55:00,189.44,189.68,189.37,189.45,8730.0,185.6412,185.8764,185.5726,185.651,8730.0
2017-09-20 10:00:00,189.38,189.39,188.75,188.78,17010.0,185.5824,185.5922,184.965,184.9944,17010.0
2017-09-20 10:05:00,188.81,188.87,188.52,188.66,12141.0,185.0238,185.0826,184.7396,184.8768,12141.0
2017-09-20 10:10:00,188.7,188.96,188.59,188.63,25119.0,184.916,185.1708,184.8082,184.8474,25119.0
2017-09-20 10:15:00,188.66,188.95,188.64,188.82,25046.0,184.8768,185.161,184.8572,185.0336,25046.0
2017-09-20 10:20:00,188.85,189.02,188.83,188.9,5490.0,185.063,185.2296,185.0434,185.112,5490.0
2017-09-20 10:25:00,189.09,189.37,189.0,189.25,4671.0,185.2982,185.5726,185.21,185.455,4671.0
2017-09-20 10:30:00,189.26,189.55,189.19,189.28,5238.0,185.4648,185.749,185.3962,185.4844,5238.0
2017-09-20 10:35:00,189.34,189.43,189.23,189.23,4332.0,185.5432,185.6314,185.4354,185.4354,4332.0
2017-09-20 10:40:00,189.22,189.29,189.15,189.24,8100.0,185.4256,185.4942,185.357,185.4452,8100.0
2017-09-20 10:45:00,189.27,189.27,189.01,189.06,6813.0,185.4746,185.4746,185.2198,185.2688,6813.0
2017-09-20 10:50:00,189.16,189.43,189.13,189.22,2955.0,185.3668,185.6314,185.3374,185.4256,2955.0
2017-09-20 10:55:00,189.17,189.17,188.64,188.64,4921.0,185.3766,185.3766,184.8572,184.8572,4921.0
2017-09-20 11:00:00,188.69,188.86,188.69,188.84,15303.0,184.9062,185.0728,184.9062,185.0532,15303.0
2017-09-20 11:05:00,188.85,189.16,188.83,188.92,10524.0,185.063,185.3668,185.0434,185.1316,10524.0
2017-09-20 11:10:00,189.0,189.0,188.64,188.67,16141.0,185.21,185.21,184.8572,184.8866,16141.0
2017-09-20 11:15:00,188.64,188.68,188.04,188.35,57573.0,184.8572,184.8964,184.2693,184.5731,57573.0
2017-09-20 11:20:00,188.39,188.69,188.31,188.4,14159.0,184.6122,184.9062,184.5339,184.622,14159.0
2017-09-20 11:25:00,188.41,188.9,188.41,188.77,11118.0,184.6318,185.112,184.6318,184.9846,11118.0
2017-09-20 11:30:00,188.76,189.09,188.76,189.09,3224.0,184.9748,185.2982,184.9748,185.2982,3224.0
2017-09-20 11:35:00,189.11,189.33,189.0,189.01,12376.0,185.3178,185.5334,185.21,185.2198,12376.0
2017-09-20 11:40:00,188.98,188.99,188.7,188.9,7831.0,185.1904,185.2002,184.916,185.112,7831.0
2017-09-20 11:45:00,189.07,189.18,188.9,188.94,3780.0,185.2786,185.3864,185.112,185.1512,3780.0
2017-09-20 11:50:00,189.04,189.11,189.0,189.07,2100.0,185.2492,185.3178,185.21,185.2786,2100.0
2017-09-20 11:55:00,189.03,189.25,188.96,189.21,3522.0,185.2394,185.455,185.1708,185.4158,3522.0
2017-09-20 12:00:00,189.25,189.37,189.22,189.28,4322.0,185.455,185.5726,185.4256,185.4844,4322.0
2017-09-20 12:05:00,189.26,189.31,189.18,189.2,1249.0,185.4648,185.5138,185.3864,185.406,1249.0
2017-09-20 12:10:00,189.26,189.39,189.17,189.39,3068.0,185.4648,185.5922,185.3766,185.5922,3068.0
2017-09-20 12:15:00,189.35,189.45,189.35,189.39,1813.0,185.553,185.651,185.553,185.5922,1813.0
2017-09-20 12:20:00,189.4,189.44,189.35,189.42,1160.0,185.602,185.6412,185.553,185.6216,1160.0
2017-09-20 12:25:00,189.36,189.44,189.3,189.35,870.0,185.5628,185.6412,185.504,185.553,870.0
2017-09-20 12:30:00,189.31,189.42,189.26,189.4,3369.0,185.5138,185.6216,185.4648,185.602,3369.0
2017-09-20 12:35:00,189.41,189.57,189.36,189.57,3087.0,185.6118,185.7686,185.5628,185.7686,3087.0
2017-09-20 12:40:00,189.56,189.56,189.4,189.4,1015.0,185.7588,185.7588,185.602,185.602,1015.0
2017-09-20 12:45:00,189.48,189.48,189.3,189.3,466.0,185.6804,185.6804,185.504,185.504,466.0
2017-09-20 12:50:00,189.34,189.34,189.24,189.24,1005.0,185.5432,185.5432,185.4452,185.4452,1005.0
2017-09-20 12:55:00,189.31,189.31,189.24,189.24,819.0,185.5138,185.5138,185.4452,185.4452,819.0
2017-09-20 13:00:00,189.23,189.26,189.08,189.1,3752.0,185.4354,185.4648,185.2884,185.308,3752.0
2017-09-20 13:05:00,189.17,189.22,189.04,189.12,3323.0,185.3766,185.4256,185.2492,185.3276,3323.0
2017-09-20 13:10:00,189.05,189.21,189.05,189.11,4900.0,185.259,185.4158,185.259,185.3178,4900.0
2017-09-20 13:15:00,189.03,189.03,188.75,188.75,4970.0,185.2394,185.2394,184.965,184.965,4970.0
2017-09-20 13:20:00,188.83,188.86,188.71,188.71,9522.0,185.0434,185.0728,184.9258,184.9258,9522.0
2017-09-20 13:25:00,188.75,188.82,188.62,188.68,13616.0,184.965,185.0336,184.8376,184.8964,13616.0
2017-09-20 13:30:00,188.7,188.77,188.51,188.53,10150.0,184.916,184.9846,184.7298,184.7494,10150.0
2017-09-20 13:35:00,188.52,188.7,188.49,188.68,3600.0,184.7396,184.916,184.7102,184.8964,3600.0
2017-09-20 13:40:00,188.68,188.72,188.61,188.7,4250.0,184.8964,184.9356,184.8278,184.916,4250.0
2017-09-20 13:45:00,188.73,188.77,188.52,188.56,5921.0,184.9454,184.9846,184.7396,184.7788,5921.0
2017-09-20 13:50:00,188.6,188.68,188.52,188.58,2666.0,184.818,184.8964,184.7396,184.7984,2666.0
2017-09-20 13:55:00,188.49,188.84,188.49,188.61,8227.0,184.7102,185.0532,184.7102,184.8278,8227.0
2017-09-20 14:00:00,188.58,188.6,188.14,188.36,11123.0,184.7984,184.818,184.3673,184.5828,11123.0
2017-09-20 14:05:00,188.35,188.39,188.03,188.03,15708.0,184.5731,184.6122,184.2595,184.2595,15708.0
2017-09-20 14:10:00,188.06,188.31,187.98,188.19,13493.0,184.2889,184.5339,184.2105,184.4163,13493.0
2017-09-20 14:15:00,188.27,188.43,187.87,187.87,20775.0,184.4947,184.6514,184.1027,184.1027,20775.0
2017-09-20 14:20:00,187.85,187.92,187.43,187.63,11166.0,184.0831,184.1517,183.6715,183.8675,11166.0
2017-09-20 14:25:00,187.63,187.69,187.47,187.59,8899.0,183.8675,183.9263,183.7107,183.8283,8899.0
2017-09-20 14:30:00,187.54,187.74,187.48,187.68,7584.0,183.7793,183.9753,183.7205,183.9165,7584.0
2017-09-20 14:35:00,187.64,187.77,187.42,187.68,5880.0,183.8773,184.0047,183.6617,183.9165,5880.0
2017-09-20 14:40:00,187.65,187.65,187.44,187.62,4345.0,183.8871,183.8871,183.6813,183.8577,4345.0
2017-09-20 14:45:00,187.64,188.01,187.64,188.01,3948.0,183.8773,184.2399,183.8773,184.2399,3948.0
2017-09-20 14:50:00,187.99,188.03,187.88,187.99,3591.0,184.2203,184.2595,184.1125,184.2203,3591.0
2017-09-20 14:55:00,187.98,188.1,187.75,187.85,14583.0,184.2105,184.3281,183.9851,184.0831,14583.0
2017-09-20 15:00:00,187.81,187.81,187.63,187.7,21205.0,184.0439,184.0439,183.8675,183.9361,21205.0
2017-09-20 15:05:00,187.7,187.78,187.55,187.58,12636.0,183.9361,184.0145,183.7891,183.8185,12636.0
2017-09-20 15:10:00,187.57,187.8,187.57,187.68,8766.0,183.8087,184.0341,183.8087,183.9165,8766.0
2017-09-20 15:15:00,187.67,188.03,187.65,187.94,13507.0,183.9067,184.2595,183.8871,184.1713,13507.0
2017-09-20 15:20:00,187.98,188.04,187.94,187.95,7061.0,184.2105,184.2693,184.1713,184.1811,7061.0
2017-09-20 15:25:00,187.94,188.18,187.94,188.17,11482.0,184.1713,184.4065,184.1713,184.3967,11482.0
2017-09-20 15:30:00,188.28,188.48,188.23,188.42,12139.0,184.5045,184.7004,184.4555,184.6416,12139.0
2017-09-20 15:35:00,188.43,188.52,188.33,188.52,8465.0,184.6514,184.7396,184.5535,184.7396,8465.0
2017-09-20 15:40:00,188.43,188.45,188.28,188.34,21313.0,184.6514,184.671,184.5045,184.5633,21313.0
2017-09-20 15:45:00,188.35,188.48,188.28,188.45,13653.0,184.5731,184.7004,184.5045,184.671,13653.0
2017-09-20 15:50:00,188.45,188.74,188.44,188.69,21949.0,184.671,184.9552,184.6612,184.9062,21949.0
2017-09-20 15:55:00,188.69,188.75,188.61,188.62,49711.0,184.9062,184.965,184.8278,184.8376,49711.0
2017-09-21 09:30:00,187.9,188.61,187.7,188.25,24528.0,184.1321,184.8278,183.9361,184.4751,24528.0
2017-09-21 09:35:00,188.61,188.61,187.79,188.03,10156.0,184.8278,184.8278,184.0243,184.2595,10156.0
2017-09-21 09:40:00,188.15,188.52,188.15,188.32,12295.0,184.3771,184.7396,184.3771,184.5437,12295.0
2017-09-21 09:45:00,188.24,188.44,188.08,188.08,6214.0,184.4653,184.6612,184.3085,184.3085,6214.0
2017-09-21 09:50:00,188.16,188.16,187.81,187.94,5022.0,184.3869,184.3869,184.0439,184.1713,5022.0
2017-09-21 09:55:00,187.83,188.11,187.77,188.11,4805.0,184.0635,184.3379,184.0047,184.3379,4805.0
2017-09-21 10:00:00,188.17,188.33,188.12,188.18,6918.0,184.3967,184.5535,184.3477,184.4065,6918.0
2017-09-21 10:05:00,188.26,188.3,187.87,187.96,7984.0,184.4849,184.5241,184.1027,184.1909,7984.0
2017-09-21 10:10:00,188.05,188.2,187.85,188.09,21518.0,184.2791,184.4261,184.0831,184.3183,21518.0
2017-09-21 10:15:00,188.1,188.1,187.85,187.94,5714.0,184.3281,184.3281,184.0831,184.1713,5714.0
2017-09-21 10:20:00,187.97,188.01,187.71,187.72,3700.0,184.2007,184.2399,183.9459,183.9557,3700.0
2017-09-21 10:25:00,187.79,187.94,187.73,187.93,4920.0,184.0243,184.1713,183.9655,184.1615,4920.0
2017-09-21 10:30:00,188.07,188.46,188.01,188.46,3800.0,184.2987,184.6808,184.2399,184.6808,3800.0
2017-09-21 10:35:00,188.45,188.71,188.45,188.49,8106.0,184.671,184.9258,184.671,184.7102,8106.0
2017-09-21 10:40:00,188.43,188.51,188.33,188.39,3019.0,184.6514,184.7298,184.5535,184.6122,3019.0
2017-09-21 10:45:00,188.39,188.89,188.39,188.78,5640.0,184.6122,185.1022,184.6122,184.9944,5640.0
2017-09-21 10:50:00,188.86,189.15,188.86,189.04,3910.0,185.0728,185.357,185.0728,185.2492,3910.0
2017-09-21 10:55:00,189.01,189.1,188.88,189.03,9352.0,185.2198,185.308,185.0924,185.2394,9352.0
2017-09-21 11:00:00,188.99,189.07,188.88,189.07,8044.0,185.2002,185.2786,185.0924,185.2786,8044.0
2017-09-21 11:05:00,189.0,189.03,188.96,189.0,6169.0,185.21,185.2394,185.1708,185.21,6169.0
2017-09-21 11:10:00,189.0,189.08,188.91,189.07,14304.0,185.21,185.2884,185.1218,185.2786,14304.0
2017-09-21 11:15:00,189.06,189.27,188.86,188.87,19561.0,185.2688,185.4746,185.0728,185.0826,19561.0
2017-09-21 11:20:00,188.83,188.89,188.66,188.72,5292.0,185.0434,185.1022,184.8768,184.9356,5292.0
2017-09-21 11:25:00,188.76,188.85,188.64,188.77,7658.0,184.9748,185.063,184.8572,184.9846,7658.0
2017-09-21 11:30:00,188.69,188.76,188.6,188.6,6039.0,184.9062,184.9748,184.818,184.818,6039.0
2017-09-21 11:35:00,188.57,188.75,188.57,188.67,3979.0,184.7886,184.965,184.7886,184.8866,3979.0
2017-09-21 11:40:00,188.66,188.66,188.58,188.59,1298.0,184.8768,184.8768,184.7984,184.8082,1298.0
2017-09-21 11:45:00,188.65,188.71,188.58,188.64,3849.0,184.867,184.9258,184.7984,184.8572,3849.0
2017-09-21 11:50:00,188.69,188.74,188.61,188.7,3637.0,184.9062,184.9552,184.8278,184.916,3637.0
2017-09-21 11:55:00,188.71,188.74,188.6,188.6,2600.0,184.9258,184.9552,184.818,184.818,2600.0
2017-09-21 12:00:00,188.6,188.66,188.6,188.63,1092.0,184.818,184.8768,184.818,184.8474,1092.0
2017-09-21 12:05:00,188.61,188.93,188.61,188.85,6400.0,184.8278,185.1414,184.8278,185.063,6400.0
2017-09-21 12:10:00,188.87,189.01,188.83,188.9,4600.0,185.0826,185.2198,185.0434,185.112,4600.0
2017-09-21 12:15:00,188.87,188.87,188.77,188.77,1816.0,185.0826,185.0826,184.9846,184.9846,1816.0
2017-09-21 12:20:00,188.74,188.93,188.74,188.8,2400.0,184.9552,185.1414,184.9552,185.014,2400.0
2017-09-21 12:25:00,188.85,188.89,188.82,188.85,900.0,185.063,185.1022,185.0336,185.063,900.0
2017-09-21 12:30:00,188.85,188.85,188.75,188.75,1598.0,185.063,185.063,184.965,184.965,1598.0
2017-09-21 12:35:00,188.82,188.85,188.7,188.72,4333.0,185.0336,185.063,184.916,184.9356,4333.0
2017-09-21 12:40:00,188.75,188.76,188.52,188.58,5500.0,184.965,184.9748,184.7396,184.7984,5500.0
2017-09-21 12:45:00,188.63,188.63,188.5,188.5,1919.0,184.8474,184.8474,184.72,184.72,1919.0
2017-09-21 12:50:00,188.55,188.66,188.55,188.66,720.0,184.769,184.8768,184.769,184.8768,720.0
2017-09-21 12:55:00,188.6,188.7,188.6,188.65,3234.0,184.818,184.916,184.818,184.867,3234.0
2017-09-21 13:00:00,188.66,188.67,188.57,188.59,3550.0,184.8768,184.8866,184.7886,184.8082,3550.0
2017-09-21 13:05:00,188.63,188.67,188.6,188.64,3813.0,184.8474,184.8866,184.818,184.8572,3813.0
2017-09-21 13:10:00,188.69,188.71,188.62,188.66,5139.0,184.9062,184.9258,184.8376,184.8768,5139.0
2017-09-21 13:15:00,188.7,188.71,188.59,188.59,5889.0,184.916,184.9258,184.8082,184.8082,5889.0
2017-09-21 13:20:00,188.59,188.61,188.52,188.55,8472.0,184.8082,184.8278,184.7396,184.769,8472.0
2017-09-21 13:25:00,188.54,188.57,188.22,188.29,14281.0,184.7592,184.7886,184.4457,184.5143,14281.0
2017-09-21 13:30:00,188.25,188.32,188.18,188.29,4156.0,184.4751,184.5437,184.4065,184.5143,4156.0
2017-09-21 13:35:00,188.3,188.43,188.3,188.35,4130.0,184.5241,184.6514,184.5241,184.5731,4130.0
2017-09-21 13:40:00,188.39,188.48,188.35,188.43,8400.0,184.6122,184.7004,184.5731,184.6514,8400.0
2017-09-21 13:45:00,188.44,188.52,188.32,188.39,9499.0,184.6612,184.7396,184.5437,184.6122,9499.0
2017-09-21 13:50:00,188.41,188.41,188.24,188.28,6784.0,184.6318,184.6318,184.4653,184.5045,6784.0
2017-09-21 13:55:00,188.3,188.37,188.24,188.35,6634.0,184.5241,184.5926,184.4653,184.5731,6634.0
2017-09-21 14:00:00,188.34,188.37,188.29,188.37,2300.0,184.5633,184.5926,184.5143,184.5926,2300.0
2017-09-21 14:05:00,188.39,188.49,188.39,188.49,1600.0,184.6122,184.7102,184.6122,184.7102,1600.0
2017-09-21 14:10:00,188.49,188.6,188.41,188.43,6886.0,184.7102,184.818,184.6318,184.6514,6886.0
2017-09-21 14:15:00,188.43,188.43,188.23,188.23,7665.0,184.6514,184.6514,184.4555,184.4555,7665.0
2017-09-21 14:20:00,188.25,188.27,188.1,188.21,6578.0,184.4751,184.4947,184.3281,184.4359,6578.0
2017-09-21 14:25:00,188.24,188.35,188.19,188.28,8822.0,184.4653,184.5731,184.4163,184.5045,8822.0
2017-09-21 14:30:00,188.26,188.31,188.23,188.29,5255.0,184.4849,184.5339,184.4555,184.5143,5255.0
2017-09-21 14:35:00,188.27,188.29,188.21,188.21,4174.0,184.4947,184.5143,184.4359,184.4359,4174.0
2017-09-21 14:40:00,188.26,188.27,188.2,188.2,2748.0,184.4849,184.4947,184.4261,184.4261,2748.0
2017-09-21 14:45:00,188.19,188.19,188.08,188.08,3905.0,184.4163,184.4163,184.3085,184.3085,3905.0
2017-09-21 14:50:00,188.21,188.27,188.18,188.23,2000.0,184.4359,184.4947,184.4065,184.4555,2000.0
2017-09-21 14:55:00,188.22,188.23,188.12,188.23,4297.0,184.4457,184.4555,184.3477,184.4555,4297.0
2017-09-21 15:00:00,188.2,188.31,188.2,188.28,2649.0,184.4261,184.5339,184.4261,184.5045,2649.0
2017-09-21 15:05:00,188.3,188.31,188.2,188.24,6526.0,184.5241,184.5339,184.4261,184.4653,6526.0
2017-09-21 15:10:00,188.26,188.28,188.13,188.13,4900.0,184.4849,184.5045,184.3575,184.3575,4900.0
2017-09-21 15:15:00,188.11,188.17,188.11,188.12,12676.0,184.3379,184.3967,184.3379,184.3477,12676.0
2017-09-21 15:20:00,188.12,188.21,188.11,188.2,5276.0,184.3477,184.4359,184.3379,184.4261,5276.0
2017-09-21 15:25:00,188.19,188.34,188.19,188.31,6097.0,184.4163,184.5633,184.4163,184.5339,6097.0
2017-09-21 15:30:00,188.3,188.31,188.27,188.27,5986.0,184.5241,184.5339,184.4947,184.4947,5986.0
2017-09-21 15:35:00,188.3,188.32,188.21,188.22,10089.0,184.5241,184.5437,184.4359,184.4457,10089.0
2017-09-21 15:40:00,188.22,188.23,188.01,188.01,11335.0,184.4457,184.4555,184.2399,184.2399,11335.0
2017-09-21 15:45:00,188.01,188.11,187.9,187.94,16766.0,184.2399,184.3379,184.1321,184.1713,16766.0
2017-09-21 15:50:00,187.96,188.11,187.94,188.06,16330.0,184.1909,184.3379,184.1713,184.2889,16330.0
2017-09-21 15:55:00,188.04,188.07,187.96,187.99,63201.0,184.2693,184.2987,184.1909,184.2203,63201.0
2017-09-22 09:30:00,188.13,189.11,188.13,189.09,19090.0,184.3575,185.3178,184.3575,185.2982,19090.0
2017-09-22 09:35:00,189.07,189.07,188.38,188.6,5032.0,185.2786,185.2786,184.6024,184.818,5032.0
2017-09-22 09:40:00,188.58,188.74,188.25,188.25,71060.0,184.7984,184.9552,184.4751,184.4751,71060.0
2017-09-22 09:45:00,188.21,188.73,188.14,188.5,8003.0,184.4359,184.9454,184.3673,184.72,8003.0
2017-09-22 09:50:00,188.41,188.43,188.03,188.1,4320.0,184.6318,184.6514,184.2595,184.3281,4320.0
2017-09-22 09:55:00,188.11,188.18,188.06,188.06,5509.0,184.3379,184.4065,184.2889,184.2889,5509.0
2017-09-22 10:00:00,188.02,188.09,187.74,187.95,18758.0,184.2497,184.3183,183.9753,184.1811,18758.0
2017-09-22 10:05:00,187.81,187.99,187.8,187.98,1600.0,184.0439,184.2203,184.0341,184.2105,1600.0
2017-09-22 10:10:00,187.99,188.15,187.99,188.06,6151.0,184.2203,184.3771,184.2203,184.2889,6151.0
2017-09-22 10:15:00,188.06,188.11,187.83,187.83,2986.0,184.2889,184.3379,184.0635,184.0635,2986.0
2017-09-22 10:20:00,187.81,187.81,187.75,187.77,2952.0,184.0439,184.0439,183.9851,184.0047,2952.0
2017-09-22 10:25:00,187.73,187.89,187.72,187.77,4958.0,183.9655,184.1223,183.9557,184.0047,4958.0
2017-09-22 10:30:00,187.75,187.77,187.51,187.56,7611.0,183.9851,184.0047,183.7499,183.7989,7611.0
2017-09-22 10:35:00,187.66,187.66,187.56,187.56,300.0,183.8969,183.8969,183.7989,183.7989,300.0
2017-09-22 10:40:00,187.62,187.69,187.55,187.6,2900.0,183.8577,183.9263,183.7891,183.8381,2900.0
2017-09-22 10:45:00,187.56,187.64,187.53,187.6,2433.0,183.7989,183.8773,183.7695,183.8381,2433.0
2017-09-22 10:50:00,187.63,187.63,187.49,187.49,4000.0,183.8675,183.8675,183.7303,183.7303,4000.0
2017-09-22 10:55:00,187.52,187.55,187.31,187.4,6149.0,183.7597,183.7891,183.5539,183.6421,6149.0
2017-09-22 11:00:00,187.41,187.61,187.41,187.61,1745.0,183.6519,183.8479,183.6519,183.8479,1745.0
2017-09-22 11:05:00,187.63,187.72,187.59,187.62,3800.0,183.8675,183.9557,183.8283,183.8577,3800.0
2017-09-22 11:10:00,187.64,187.76,187.63,187.75,4623.0,183.8773,183.9949,183.8675,183.9851,4623.0
2017-09-22 11:15:00,187.74,187.95,187.72,187.95,2909.0,183.9753,184.1811,183.9557,184.1811,2909.0
2017-09-22 11:20:00,187.9,187.98,187.85,187.86,5861.0,184.1321,184.2105,184.0831,184.0929,5861.0
2017-09-22 11:25:00,187.77,187.79,187.63,187.76,5735.0,184.0047,184.0243,183.8675,183.9949,5735.0
2017-09-22 11:30:00,187.74,187.8,187.7,187.75,2979.0,183.9753,184.0341,183.9361,183.9851,2979.0
2017-09-22 11:35:00,187.73,187.82,187.7,187.81,4150.0,183.9655,184.0537,183.9361,184.0439,4150.0
2017-09-22 11:40:00,187.74,187.84,187.73,187.79,3067.0,183.9753,184.0733,183.9655,184.0243,3067.0
2017-09-22 11:45:00,187.75,187.8,187.72,187.78,3116.0,183.9851,184.0341,183.9557,184.0145,3116.0
2017-09-22 11:50:00,187.78,187.89,187.77,187.89,5177.0,184.0145,184.1223,184.0047,184.1223,5177.0
2017-09-22 11:55:00,187.93,187.94,187.84,187.87,2710.0,184.1615,184.1713,184.0733,184.1027,2710.0
2017-09-22 12:00:00,187.87,187.94,187.85,187.86,10470.0,184.1027,184.1713,184.0831,184.0929,10470.0
2017-09-22 12:05:00,187.84,187.84,187.6,187.6,5303.0,184.0733,184.0733,183.8381,183.8381,5303.0
2017-09-22 12:10:00,187.61,187.65,187.52,187.55,2837.0,183.8479,183.8871,183.7597,183.7891,2837.0
2017-09-22 12:15:00,187.55,187.58,187.45,187.51,2150.0,183.7891,183.8185,183.6911,183.7499,2150.0
2017-09-22 12:20:00,187.47,187.52,187.46,187.47,1000.0,183.7107,183.7597,183.7009,183.7107,1000.0
2017-09-22 12:25:00,187.47,187.54,187.45,187.53,4040.0,183.7107,183.7793,183.6911,183.7695,4040.0
2017-09-22 12:30:00,187.55,187.58,187.46,187.54,3391.0,183.7891,183.8185,183.7009,183.7793,3391.0
2017-09-22 12:35:00,187.57,187.6,187.51,187.51,3300.0,183.8087,183.8381,183.7499,183.7499,3300.0
2017-09-22 12:40:00,187.54,187.55,187.47,187.53,4700.0,183.7793,183.7891,183.7107,183.7695,4700.0
2017-09-22 12:45:00,187.55,187.59,187.51,187.56,5202.0,183.7891,183.8283,183.7499,183.7989,5202.0
2017-09-22 12:50:00,187.57,187.7,187.57,187.68,2875.0,183.8087,183.9361,183.8087,183.9165,2875.0
2017-09-22 12:55:00,187.69,187.71,187.59,187.59,2541.0,183.9263,183.9459,183.8283,183.8283,2541.0
2017-09-22 13:00:00,187.64,187.64,187.5,187.59,52450.0,183.8773,183.8773,183.7401,183.8283,52450.0
2017-09-22 13:05:00,187.57,187.6,187.54,187.58,3419.0,183.8087,183.8381,183.7793,183.8185,3419.0
2017-09-22 13:10:00,187.61,187.71,187.61,187.66,4622.0,183.8479,183.9459,183.8479,183.8969,4622.0
2017-09-22 13:15:00,187.66,187.73,187.66,187.72,1821.0,183.8969,183.9655,183.8969,183.9557,1821.0
2017-09-22 13:20:00,187.74,187.78,187.74,187.75,829.0,183.9753,184.0145,183.9753,183.9851,829.0
2017-09-22 13:25:00,187.75,187.81,187.66,187.66,1800.0,183.9851,184.0439,183.8969,183.8969,1800.0
2017-09-22 13:30:00,187.64,187.69,187.63,187.65,1700.0,183.8773,183.9263,183.8675,183.8871,1700.0
2017-09-22 13:35:00,187.68,187.75,187.65,187.71,3970.0,183.9165,183.9851,183.8871,183.9459,3970.0
2017-09-22 13:40:00,187.71,187.73,187.67,187.68,1483.0,183.9459,183.9655,183.9067,183.9165,1483.0
2017-09-22 13:45:00,187.64,187.71,187.58,187.6,3440.0,183.8773,183.9459,183.8185,183.8381,3440.0
2017-09-22 13:50:00,187.6,187.99,187.6,187.99,8700.0,183.8381,184.2203,183.8381,184.2203,8700.0
2017-09-22 13:55:00,188.03,188.14,187.99,188.04,4652.0,184.2595,184.3673,184.2203,184.2693,4652.0
2017-09-22 14:00:00,188.06,188.14,188.0,188.09,2856.0,184.2889,184.3673,184.2301,184.3183,2856.0
2017-09-22 14:05:00,188.1,188.12,188.06,188.08,4075.0,184.3281,184.3477,184.2889,184.3085,4075.0
2017-09-22 14:10:00,188.06,188.11,188.03,188.05,3686.0,184.2889,184.3379,184.2595,184.2791,3686.0
2017-09-22 14:15:00,188.08,188.16,187.96,187.96,6521.0,184.3085,184.3869,184.1909,184.1909,6521.0
2017-09-22 14:20:00,187.93,188.07,187.92,188.06,10983.0,184.1615,184.2987,184.1517,184.2889,10983.0
2017-09-22 14:25:00,188.04,188.07,187.95,188.0,2991.0,184.2693,184.2987,184.1811,184.2301,2991.0
2017-09-22 14:30:00,188.0,188.04,187.95,188.0,10020.0,184.2301,184.2693,184.1811,184.2301,10020.0
2017-09-22 14:35:00,188.0,188.02,187.76,187.78,7150.0,184.2301,184.2497,183.9949,184.0145,7150.0
2017-09-22 14:40:00,187.76,187.84,187.61,187.63,16502.0,183.9949,184.0733,183.8479,183.8675,16502.0
2017-09-22 14:45:00,187.63,187.66,187.57,187.57,6548.0,183.8675,183.8969,183.8087,183.8087,6548.0
2017-09-22 14:50:00,187.57,187.62,187.49,187.58,6100.0,183.8087,183.8577,183.7303,183.8185,6100.0
2017-09-22 14:55:00,187.6,187.68,187.53,187.66,5600.0,183.8381,183.9165,183.7695,183.8969,5600.0
2017-09-22 15:00:00,187.68,187.73,187.64,187.72,6010.0,183.9165,183.9655,183.8773,183.9557,6010.0
2017-09-22 15:05:00,187.7,187.72,187.65,187.66,3223.0,183.9361,183.9557,183.8871,183.8969,3223.0
2017-09-22 15:10:00,187.66,187.72,187.66,187.68,6467.0,183.8969,183.9557,183.8969,183.9165,6467.0
2017-09-22 15:15:00,187.71,187.79,187.71,187.75,7300.0,183.9459,184.0243,183.9459,183.9851,7300.0
2017-09-22 15:20:00,187.78,187.96,187.78,187.96,2931.0,184.0145,184.1909,184.0145,184.1909,2931.0
2017-09-22 15:25:00,187.99,187.99,187.9,187.95,6415.0,184.2203,184.2203,184.1321,184.1811,6415.0
2017-09-22 15:30:00,187.97,188.18,187.97,188.14,6746.0,184.2007,184.4065,184.2007,184.3673,6746.0
2017-09-22 15:35:00,188.16,188.16,188.06,188.14,11079.0,184.3869,184.3869,184.2889,184.3673,11079.0
2017-09-22 15:40:00,188.17,188.32,188.15,188.28,14333.0,184.3967,184.5437,184.3771,184.5045,14333.0
2017-09-22 15:45:00,188.33,188.44,188.31,188.41,13899.0,184.5535,184.6612,184.5339,184.6318,13899.0
2017-09-22 15:50:00,188.42,188.47,188.4,188.42,17070.0,184.6416,184.6906,184.622,184.6416,17070.0
2017-09-22 15:55:00,188.43,188.48,188.23,188.23,63343.0,184.6514,184.7004,184.4555,184.4555,63343.0
2017-09-25 09:30:00,188.72,189.11,188.49,188.51,25797.0,184.9356,185.3178,184.7102,184.7298,25797.0
2017-09-25 09:35:00,188.59,188.76,188.25,188.3,10300.0,184.8082,184.9748,184.4751,184.5241,10300.0
2017-09-25 09:40:00,188.42,188.48,188.25,188.29,8726.0,184.6416,184.7004,184.4751,184.5143,8726.0
2017-09-25 09:45:00,188.34,188.42,187.79,187.79,10296.0,184.5633,184.6416,184.0243,184.0243,10296.0
2017-09-25 09:50:00,187.82,188.0,187.7,187.77,8796.0,184.0537,184.2301,183.9361,184.0047,8796.0
2017-09-25 09:55:00,187.83,187.83,187.68,187.71,6563.0,184.0635,184.0635,183.9165,183.9459,6563.0
2017-09-25 10:00:00,187.71,188.01,187.65,188.01,15132.0,183.9459,184.2399,183.8871,184.2399,15132.0
2017-09-25 10:05:00,187.96,188.52,187.96,188.52,3300.0,184.1909,184.7396,184.1909,184.7396,3300.0
2017-09-25 10:10:00,188.49,188.6,188.28,188.42,11316.0,184.7102,184.818,184.5045,184.6416,11316.0
2017-09-25 10:15:00,188.43,188.47,188.26,188.26,4712.0,184.6514,184.6906,184.4849,184.4849,4712.0
2017-09-25 10:20:00,188.26,188.55,188.22,188.3,25011.0,184.4849,184.769,184.4457,184.5241,25011.0
2017-09-25 10:25:00,188.37,188.37,188.12,188.17,6835.0,184.5926,184.5926,184.3477,184.3967,6835.0
2017-09-25 10:30:00,188.22,188.27,188.08,188.09,5811.0,184.4457,184.4947,184.3085,184.3183,5811.0
2017-09-25 10:35:00,188.09,188.12,187.71,187.82,4352.0,184.3183,184.3477,183.9459,184.0537,4352.0
2017-09-25 10:40:00,187.78,187.81,187.64,187.74,8356.0,184.0145,184.0439,183.8773,183.9753,8356.0
2017-09-25 10:45:00,187.72,187.77,187.57,187.62,3568.0,183.9557,184.0047,183.8087,183.8577,3568.0
2017-09-25 10:50:00,187.56,187.56,187.02,187.2,31331.0,183.7989,183.7989,183.2697,183.4461,31331.0
2017-09-25 10:55:00,187.17,187.33,186.98,186.98,17940.0,183.4167,183.5735,183.2305,183.2305,17940.0
2017-09-25 11:00:00,186.99,187.11,186.63,186.65,11734.0,183.2403,183.3579,182.8875,182.9071,11734.0
2017-09-25 11:05:00,186.74,187.08,186.7,186.86,11472.0,182.9953,183.3285,182.9561,183.1129,11472.0
2017-09-25 11:10:00,186.84,187.13,186.73,186.85,18243.0,183.0933,183.3775,182.9855,183.1031,18243.0
2017-09-25 11:15:00,186.9,187.05,186.85,186.87,7109.0,183.1521,183.2991,183.1031,183.1227,7109.0
2017-09-25 11:20:00,186.85,187.03,186.63,186.95,22546.0,183.1031,183.2795,182.8875,183.2011,22546.0
2017-09-25 11:25:00,186.98,187.47,186.94,187.47,32912.0,183.2305,183.7107,183.1913,183.7107,32912.0
2017-09-25 11:30:00,187.41,187.46,187.17,187.37,15050.0,183.6519,183.7009,183.4167,183.6127,15050.0
2017-09-25 11:35:00,187.36,187.46,187.21,187.22,23905.0,183.6029,183.7009,183.4559,183.4657,23905.0
2017-09-25 11:40:00,187.25,187.4,187.06,187.13,32498.0,183.4951,183.6421,183.3089,183.3775,32498.0
2017-09-25 11:45:00,187.04,187.07,186.66,186.88,11600.0,183.2893,183.3187,182.9169,183.1325,11600.0
2017-09-25 11:50:00,186.87,186.9,186.65,186.72,6173.0,183.1227,183.1521,182.9071,182.9757,6173.0
2017-09-25 11:55:00,186.82,186.82,186.6,186.6,12273.0,183.0737,183.0737,182.8581,182.8581,12273.0
2017-09-25 12:00:00,186.59,186.79,186.54,186.72,14230.0,182.8483,183.0443,182.7993,182.9757,14230.0
2017-09-25 12:05:00,186.74,186.91,186.69,186.69,12166.0,182.9953,183.1619,182.9463,182.9463,12166.0
2017-09-25 12:10:00,186.7,186.7,186.32,186.39,12831.0,182.9561,182.9561,182.5838,182.6524,12831.0
2017-09-25 12:15:00,186.41,186.47,186.32,186.34,13612.0,182.672,182.7307,182.5838,182.6034,13612.0
2017-09-25 12:20:00,186.3,186.51,186.14,186.3,15324.0,182.5642,182.7699,182.4074,182.5642,15324.0
2017-09-25 12:25:00,186.33,186.52,186.29,186.51,36660.0,182.5936,182.7797,182.5544,182.7699,36660.0
2017-09-25 12:30:00,186.55,186.7,186.53,186.57,9221.0,182.8091,182.9561,182.7895,182.8287,9221.0
2017-09-25 12:35:00,186.59,186.59,186.37,186.5,17698.0,182.8483,182.8483,182.6328,182.7601,17698.0
2017-09-25 12:40:00,186.47,186.66,186.4,186.6,8642.0,182.7307,182.9169,182.6622,182.8581,8642.0
2017-09-25 12:45:00,186.63,186.67,186.43,186.51,9170.0,182.8875,182.9267,182.6916,182.7699,9170.0
2017-09-25 12:50:00,186.51,186.73,186.47,186.62,26581.0,182.7699,182.9855,182.7307,182.8777,26581.0
2017-09-25 12:55:00,186.63,186.82,186.55,186.55,10799.0,182.8875,183.0737,182.8091,182.8091,10799.0
2017-09-25 13:00:00,186.56,186.61,186.44,186.53,15978.0,182.8189,182.8679,182.7014,182.7895,15978.0
2017-09-25 13:05:00,186.55,186.67,186.47,186.59,19193.0,182.8091,182.9267,182.7307,182.8483,19193.0
2017-09-25 13:10:00,186.62,186.62,186.41,186.42,8664.0,182.8777,182.8777,182.672,182.6818,8664.0
2017-09-25 13:15:00,186.45,186.55,186.33,186.34,14102.0,182.7112,182.8091,182.5936,182.6034,14102.0
2017-09-25 13:20:00,186.32,186.53,186.32,186.43,34078.0,182.5838,182.7895,182.5838,182.6916,34078.0
2017-09-25 13:25:00,186.43,186.54,186.43,186.49,20564.0,182.6916,182.7993,182.6916,182.7503,20564.0
2017-09-25 13:30:00,186.47,186.62,186.47,186.5,10625.0,182.7307,182.8777,182.7307,182.7601,10625.0
2017-09-25 13:35:00,186.49,186.7,186.49,186.55,6910.0,182.7503,182.9561,182.7503,182.8091,6910.0
2017-09-25 13:40:00,186.56,186.58,186.3,186.35,13997.0,182.8189,182.8385,182.5642,182.6132,13997.0
2017-09-25 13:45:00,186.36,186.45,186.33,186.39,10623.0,182.623,182.7112,182.5936,182.6524,10623.0
2017-09-25 13:50:00,186.45,186.52,186.35,186.5,6427.0,182.7112,182.7797,182.6132,182.7601,6427.0
2017-09-25 13:55:00,186.5,186.56,186.37,186.56,6370.0,182.7601,182.8189,182.6328,182.8189,6370.0
2017-09-25 14:00:00,186.53,186.82,186.47,186.47,14838.0,182.7895,183.0737,182.7307,182.7307,14838.0
2017-09-25 14:05:00,186.5,186.52,186.39,186.45,13508.0,182.7601,182.7797,182.6524,182.7112,13508.0
2017-09-25 14:10:00,186.47,186.56,186.33,186.48,27390.0,182.7307,182.8189,182.5936,182.7405,27390.0
2017-09-25 14:15:00,186.54,186.6,186.29,186.34,13065.0,182.7993,182.8581,182.5544,182.6034,13065.0
2017-09-25 14:20:00,186.34,186.37,186.18,186.27,22062.0,182.6034,182.6328,182.4466,182.5348,22062.0
2017-09-25 14:25:00,186.31,186.5,186.24,186.5,22558.0,182.574,182.7601,182.5054,182.7601,22558.0
2017-09-25 14:30:00,186.49,186.51,186.28,186.36,66302.0,182.7503,182.7699,182.5446,182.623,66302.0
2017-09-25 14:35:00,186.37,186.46,186.24,186.24,16422.0,182.6328,182.721,182.5054,182.5054,16422.0
2017-09-25 14:40:00,186.22,186.27,186.02,186.02,33977.0,182.4858,182.5348,182.2898,182.2898,33977.0
2017-09-25 14:45:00,186.01,186.45,185.98,186.34,40403.0,182.28,182.7112,182.2506,182.6034,40403.0
2017-09-25 14:50:00,186.28,186.48,186.28,186.34,10007.0,182.5446,182.7405,182.5446,182.6034,10007.0
2017-09-25 14:55:00,186.34,186.43,186.15,186.22,21383.0,182.6034,182.6916,182.4172,182.4858,21383.0
2017-09-25 15:00:00,186.17,186.35,186.15,186.24,10766.0,182.4368,182.6132,182.4172,182.5054,10766.0
2017-09-25 15:05:00,186.26,186.53,186.26,186.5,12914.0,182.525,182.7895,182.525,182.7601,12914.0
2017-09-25 15:10:00,186.48,186.63,186.48,186.54,9817.0,182.7405,182.8875,182.7405,182.7993,9817.0
2017-09-25 15:15:00,186.55,186.68,186.52,186.67,9169.0,182.8091,182.9365,182.7797,182.9267,9169.0
2017-09-25 15:20:00,186.67,186.75,186.53,186.74,10774.0,182.9267,183.0051,182.7895,182.9953,10774.0
2017-09-25 15:25:00,186.82,186.82,186.73,186.74,14738.0,183.0737,183.0737,182.9855,182.9953,14738.0
2017-09-25 15:30:00,186.75,186.82,186.66,186.74,16900.0,183.0051,183.0737,182.9169,182.9953,16900.0
2017-09-25 15:35:00,186.72,186.73,186.58,186.64,19063.0,182.9757,182.9855,182.8385,182.8973,19063.0
2017-09-25 15:40:00,186.64,186.8,186.63,186.8,23029.0,182.8973,183.0541,182.8875,183.0541,23029.0
2017-09-25 15:45:00,186.78,187.11,186.75,187.09,21438.0,183.0345,183.3579,183.0051,183.3383,21438.0
2017-09-25 15:50:00,187.08,187.1,186.94,187.01,23483.0,183.3285,183.3481,183.1913,183.2599,23483.0
2017-09-25 15:55:00,187.02,187.35,187.02,187.32,82058.0,183.2697,183.5931,183.2697,183.5637,82058.0
2017-09-26 09:30:00,189.31,189.49,188.62,189.24,29044.0,185.5138,185.6902,184.8376,185.4452,29044.0
2017-09-26 09:35:00,189.21,189.59,188.85,189.55,30099.0,185.4158,185.7882,185.063,185.749,30099.0
2017-09-26 09:40:00,189.53,189.85,189.35,189.47,13004.0,185.7294,186.043,185.553,185.6706,13004.0
2017-09-26 09:45:00,189.38,189.43,188.94,188.95,8731.0,185.5824,185.6314,185.1512,185.161,8731.0
2017-09-26 09:50:00,188.87,189.0,188.64,188.89,24958.0,185.0826,185.21,184.8572,185.1022,24958.0
2017-09-26 09:55:00,188.85,189.05,188.64,189.02,12268.0,185.063,185.259,184.8572,185.2296,12268.0
2017-09-26 10:00:00,189.03,189.14,188.96,189.09,16389.0,185.2394,185.3472,185.1708,185.2982,16389.0
2017-09-26 10:05:00,189.08,189.22,188.93,188.93,14901.0,185.2884,185.4256,185.1414,185.1414,14901.0
2017-09-26 10:10:00,188.94,189.03,188.75,189.0,14248.0,185.1512,185.2394,184.965,185.21,14248.0
2017-09-26 10:15:00,189.03,189.29,188.97,189.18,17805.0,185.2394,185.4942,185.1806,185.3864,17805.0
2017-09-26 10:20:00,189.24,189.24,188.9,188.98,8360.0,185.4452,185.4452,185.112,185.1904,8360.0
2017-09-26 10:25:00,188.96,189.12,188.93,189.03,11042.0,185.1708,185.3276,185.1414,185.2394,11042.0
2017-09-26 10:30:00,189.06,189.1,188.84,188.93,13190.0,185.2688,185.308,185.0532,185.1414,13190.0
2017-09-26 10:35:00,188.94,189.07,188.87,189.04,23535.0,185.1512,185.2786,185.0826,185.2492,23535.0
2017-09-26 10:40:00,189.03,189.37,189.02,189.37,13223.0,185.2394,185.5726,185.2296,185.5726,13223.0
2017-09-26 10:45:00,189.36,189.47,188.97,188.97,14965.0,185.5628,185.6706,185.1806,185.1806,14965.0
2017-09-26 10:50:00,188.97,189.11,188.95,189.06,10665.0,185.1806,185.3178,185.161,185.2688,10665.0
2017-09-26 10:55:00,189.02,189.03,188.64,188.65,10786.0,185.2296,185.2394,184.8572,184.867,10786.0
2017-09-26 11:00:00,188.65,188.65,188.42,188.49,23361.0,184.867,184.867,184.6416,184.7102,23361.0
2017-09-26 11:05:00,188.4,188.49,188.33,188.34,4728.0,184.622,184.7102,184.5535,184.5633,4728.0
2017-09-26 11:10:00,188.39,188.45,188.2,188.2,7318.0,184.6122,184.671,184.4261,184.4261,7318.0
2017-09-26 11:15:00,188.22,188.29,188.15,188.15,4844.0,184.4457,184.5143,184.3771,184.3771,4844.0
2017-09-26 11:20:00,188.16,188.16,188.0,188.08,17765.0,184.3869,184.3869,184.2301,184.3085,17765.0
2017-09-26 11:25:00,188.11,188.35,188.0,188.35,24889.0,184.3379,184.5731,184.2301,184.5731,24889.0
2017-09-26 11:30:00,188.41,188.66,188.35,188.64,25023.0,184.6318,184.8768,184.5731,184.8572,25023.0
2017-09-26 11:35:00,188.6,188.62,188.47,188.47,4148.0,184.818,184.8376,184.6906,184.6906,4148.0
2017-09-26 11:40:00,188.48,188.49,188.34,188.34,7310.0,184.7004,184.7102,184.5633,184.5633,7310.0
2017-09-26 11:45:00,188.32,188.32,188.1,188.1,29700.0,184.5437,184.5437,184.3281,184.3281,29700.0
2017-09-26 11:50:00,188.18,188.19,187.85,187.85,22966.0,184.4065,184.4163,184.0831,184.0831,22966.0
2017-09-26 11:55:00,187.88,188.06,187.81,187.99,11933.0,184.1125,184.2889,184.0439,184.2203,11933.0
2017-09-26 12:00:00,188.0,188.27,187.97,188.24,14691.0,184.2301,184.4947,184.2007,184.4653,14691.0
2017-09-26 12:05:00,188.21,188.21,188.06,188.06,14243.0,184.4359,184.4359,184.2889,184.2889,14243.0
2017-09-26 12:10:00,188.06,188.09,187.91,187.93,2850.0,184.2889,184.3183,184.1419,184.1615,2850.0
2017-09-26 12:15:00,187.91,187.91,187.8,187.86,6281.0,184.1419,184.1419,184.0341,184.0929,6281.0
2017-09-26 12:20:00,187.82,187.82,187.57,187.68,14014.0,184.0537,184.0537,183.8087,183.9165,14014.0
2017-09-26 12:25:00,187.7,188.0,187.69,187.91,28577.0,183.9361,184.2301,183.9263,184.1419,28577.0
2017-09-26 12:30:00,187.97,188.06,187.96,187.96,14899.0,184.2007,184.2889,184.1909,184.1909,14899.0
2017-09-26 12:35:00,187.98,188.02,187.85,187.88,8100.0,184.2105,184.2497,184.0831,184.1125,8100.0
2017-09-26 12:40:00,187.82,187.83,187.62,187.74,3744.0,184.0537,184.0635,183.8577,183.9753,3744.0
2017-09-26 12:45:00,187.76,187.83,187.63,187.69,3409.0,183.9949,184.0635,183.8675,183.9263,3409.0
2017-09-26 12:50:00,187.78,187.87,187.78,187.86,2854.0,184.0145,184.1027,184.0145,184.0929,2854.0
2017-09-26 12:55:00,187.8,187.85,187.78,187.84,2602.0,184.0341,184.0831,184.0145,184.0733,2602.0
2017-09-26 13:00:00,187.79,187.9,187.79,187.85,2191.0,184.0243,184.1321,184.0243,184.0831,2191.0
2017-09-26 13:05:00,187.87,187.89,187.84,187.84,2150.0,184.1027,184.1223,184.0733,184.0733,2150.0
2017-09-26 13:10:00,187.83,187.91,187.8,187.84,2090.0,184.0635,184.1419,184.0341,184.0733,2090.0
2017-09-26 13:15:00,187.87,187.91,187.85,187.89,4501.0,184.1027,184.1419,184.0831,184.1223,4501.0
2017-09-26 13:20:00,187.93,187.96,187.62,187.62,5726.0,184.1615,184.1909,183.8577,183.8577,5726.0
2017-09-26 13:25:00,187.61,187.99,187.57,187.92,97375.0,183.8479,184.2203,183.8087,184.1517,97375.0
2017-09-26 13:30:00,187.91,187.91,187.62,187.69,6232.0,184.1419,184.1419,183.8577,183.9263,6232.0
2017-09-26 13:35:00,187.65,187.69,187.57,187.63,15627.0,183.8871,183.9263,183.8087,183.8675,15627.0
2017-09-26 13:40:00,187.62,188.21,187.6,188.21,14741.0,183.8577,184.4359,183.8381,184.4359,14741.0
2017-09-26 13:45:00,188.2,188.26,188.05,188.26,8021.0,184.4261,184.4849,184.2791,184.4849,8021.0
2017-09-26 13:50:00,188.28,188.31,188.21,188.27,4725.0,184.5045,184.5339,184.4359,184.4947,4725.0
2017-09-26 13:55:00,188.24,188.38,188.23,188.33,4616.0,184.4653,184.6024,184.4555,184.5535,4616.0
2017-09-26 14:00:00,188.36,188.39,188.17,188.19,5053.0,184.5828,184.6122,184.3967,184.4163,5053.0
2017-09-26 14:05:00,188.23,188.26,187.97,187.97,6269.0,184.4555,184.4849,184.2007,184.2007,6269.0
2017-09-26 14:10:00,187.94,188.02,187.84,187.84,5588.0,184.1713,184.2497,184.0733,184.0733,5588.0
2017-09-26 14:15:00,187.8,187.81,187.72,187.73,2240.0,184.0341,184.0439,183.9557,183.9655,2240.0
2017-09-26 14:20:00,187.85,187.96,187.76,187.82,4319.0,184.0831,184.1909,183.9949,184.0537,4319.0
2017-09-26 14:25:00,187.82,187.82,187.72,187.74,3876.0,184.0537,184.0537,183.9557,183.9753,3876.0
2017-09-26 14:30:00,187.77,187.79,187.59,187.59,4154.0,184.0047,184.0243,183.8283,183.8283,4154.0
2017-09-26 14:35:00,187.63,187.83,187.6,187.75,7437.0,183.8675,184.0635,183.8381,183.9851,7437.0
2017-09-26 14:40:00,187.78,187.85,187.77,187.8,2800.0,184.0145,184.0831,184.0047,184.0341,2800.0
2017-09-26 14:45:00,187.81,187.86,187.75,187.81,5847.0,184.0439,184.0929,183.9851,184.0439,5847.0
2017-09-26 14:50:00,187.79,187.85,187.72,187.72,7142.0,184.0243,184.0831,183.9557,183.9557,7142.0
2017-09-26 14:55:00,187.76,187.91,187.72,187.88,8196.0,183.9949,184.1419,183.9557,184.1125,8196.0
2017-09-26 15:00:00,187.9,187.98,187.86,187.9,11759.0,184.1321,184.2105,184.0929,184.1321,11759.0
2017-09-26 15:05:00,187.9,187.96,187.85,187.89,11036.0,184.1321,184.1909,184.0831,184.1223,11036.0
2017-09-26 15:10:00,187.86,187.87,187.67,187.68,11267.0,184.0929,184.1027,183.9067,183.9165,11267.0
2017-09-26 15:15:00,187.69,187.83,187.66,187.83,7305.0,183.9263,184.0635,183.8969,184.0635,7305.0
2017-09-26 15:20:00,187.83,187.83,187.69,187.69,4698.0,184.0635,184.0635,183.9263,183.9263,4698.0
2017-09-26 15:25:00,187.69,187.79,187.68,187.78,7305.0,183.9263,184.0243,183.9165,184.0145,7305.0
2017-09-26 15:30:00,187.79,187.79,187.66,187.79,9511.0,184.0243,184.0243,183.8969,184.0243,9511.0
2017-09-26 15:35:00,187.82,187.84,187.76,187.76,13595.0,184.0537,184.0733,183.9949,183.9949,13595.0
2017-09-26 15:40:00,187.76,187.77,187.65,187.66,14863.0,183.9949,184.0047,183.8871,183.8969,14863.0
2017-09-26 15:45:00,187.67,187.85,187.67,187.77,27991.0,183.9067,184.0831,183.9067,184.0047,27991.0
2017-09-26 15:50:00,187.75,187.8,187.71,187.78,32127.0,183.9851,184.0341,183.9459,184.0145,32127.0
2017-09-26 15:55:00,187.78,187.85,187.61,187.73,79426.0,184.0145,184.0831,183.8479,183.9655,79426.0
2017-09-27 09:30:00,188.25,188.86,188.25,188.64,32869.0,184.4751,185.0728,184.4751,184.8572,32869.0
2017-09-27 09:35:00,188.64,188.77,188.4,188.4,18376.0,184.8572,184.9846,184.622,184.622,18376.0
2017-09-27 09:40:00,188.39,188.77,188.39,188.74,17646.0,184.6122,184.9846,184.6122,184.9552,17646.0
2017-09-27 09:45:00,188.74,188.93,188.43,188.47,13202.0,184.9552,185.1414,184.6514,184.6906,13202.0
2017-09-27 09:50:00,188.42,188.48,188.18,188.27,13148.0,184.6416,184.7004,184.4065,184.4947,13148.0
2017-09-27 09:55:00,188.25,188.47,188.21,188.39,21076.0,184.4751,184.6906,184.4359,184.6122,21076.0
2017-09-27 10:00:00,188.43,188.47,188.35,188.43,5652.0,184.6514,184.6906,184.5731,184.6514,5652.0
2017-09-27 10:05:00,188.39,188.43,188.28,188.36,5600.0,184.6122,184.6514,184.5045,184.5828,5600.0
2017-09-27 10:10:00,188.32,188.33,187.97,188.19,10704.0,184.5437,184.5535,184.2007,184.4163,10704.0
2017-09-27 10:15:00,188.19,188.38,188.09,188.38,6303.0,184.4163,184.6024,184.3183,184.6024,6303.0
2017-09-27 10:20:00,188.4,188.4,188.25,188.25,11124.0,184.622,184.622,184.4751,184.4751,11124.0
2017-09-27 10:25:00,188.16,188.17,188.0,188.0,2580.0,184.3869,184.3967,184.2301,184.2301,2580.0
2017-09-27 10:30:00,188.03,188.1,187.99,188.09,10998.0,184.2595,184.3281,184.2203,184.3183,10998.0
2017-09-27 10:35:00,187.98,187.98,187.7,187.78,3632.0,184.2105,184.2105,183.9361,184.0145,3632.0
2017-09-27 10:40:00,187.8,188.11,187.8,188.01,6164.0,184.0341,184.3379,184.0341,184.2399,6164.0
2017-09-27 10:45:00,188.03,188.09,187.78,187.78,8070.0,184.2595,184.3183,184.0145,184.0145,8070.0
2017-09-27 10:50:00,187.84,187.98,187.62,187.66,8310.0,184.0733,184.2105,183.8577,183.8969,8310.0
2017-09-27 10:55:00,187.63,187.71,187.41,187.65,14519.0,183.8675,183.9459,183.6519,183.8871,14519.0
2017-09-27 11:00:00,187.63,187.63,187.35,187.4,10162.0,183.8675,183.8675,183.5931,183.6421,10162.0
2017-09-27 11:05:00,187.4,187.63,187.28,187.48,8724.0,183.6421,183.8675,183.5245,183.7205,8724.0
2017-09-27 11:10:00,187.3,187.68,187.25,187.68,16207.0,183.5441,183.9165,183.4951,183.9165,16207.0
2017-09-27 11:15:00,187.67,187.9,187.67,187.9,4862.0,183.9067,184.1321,183.9067,184.1321,4862.0
2017-09-27 11:20:00,187.88,187.9,187.6,187.66,56608.0,184.1125,184.1321,183.8381,183.8969,56608.0
2017-09-27 11:25:00,187.72,187.92,187.68,187.8,10014.0,183.9557,184.1517,183.9165,184.0341,10014.0
2017-09-27 11:30:00,187.78,187.78,187.57,187.57,10880.0,184.0145,184.0145,183.8087,183.8087,10880.0
2017-09-27 11:35:00,187.54,187.61,187.43,187.48,7832.0,183.7793,183.8479,183.6715,183.7205,7832.0
2017-09-27 11:40:00,187.53,187.56,187.5,187.5,2446.0,183.7695,183.7989,183.7401,183.7401,2446.0
2017-09-27 11:45:00,187.53,187.61,187.45,187.49,4281.0,183.7695,183.8479,183.6911,183.7303,4281.0
2017-09-27 11:50:00,187.48,187.61,187.48,187.53,1700.0,183.7205,183.8479,183.7205,183.7695,1700.0
2017-09-27 11:55:00,187.59,187.63,187.47,187.54,3852.0,183.8283,183.8675,183.7107,183.7793,3852.0
2017-09-27 12:00:00,187.57,187.57,187.44,187.51,8307.0,183.8087,183.8087,183.6813,183.7499,8307.0
2017-09-27 12:05:00,187.47,187.62,187.36,187.57,12082.0,183.7107,183.8577,183.6029,183.8087,12082.0
2017-09-27 12:10:00,187.6,187.6,187.44,187.52,4428.0,183.8381,183.8381,183.6813,183.7597,4428.0
2017-09-27 12:15:00,187.5,187.5,187.42,187.48,6793.0,183.7401,183.7401,183.6617,183.7205,6793.0
2017-09-27 12:20:00,187.48,187.66,187.47,187.61,7336.0,183.7205,183.8969,183.7107,183.8479,7336.0
2017-09-27 12:25:00,187.61,187.65,187.56,187.62,3894.0,183.8479,183.8871,183.7989,183.8577,3894.0
2017-09-27 12:30:00,187.61,187.69,187.49,187.59,11695.0,183.8479,183.9263,183.7303,183.8283,11695.0
2017-09-27 12:35:00,187.61,187.71,187.53,187.58,4861.0,183.8479,183.9459,183.7695,183.8185,4861.0
2017-09-27 12:40:00,187.6,187.68,187.54,187.66,5047.0,183.8381,183.9165,183.7793,183.8969,5047.0
2017-09-27 12:45:00,187.66,187.69,187.62,187.68,3256.0,183.8969,183.9263,183.8577,183.9165,3256.0
2017-09-27 12:50:00,187.66,187.79,187.63,187.79,7072.0,183.8969,184.0243,183.8675,184.0243,7072.0
2017-09-27 12:55:00,187.71,187.89,187.61,187.88,6951.0,183.9459,184.1223,183.8479,184.1125,6951.0
2017-09-27 13:00:00,187.91,187.96,187.66,187.7,9805.0,184.1419,184.1909,183.8969,183.9361,9805.0
2017-09-27 13:05:00,187.71,187.74,187.64,187.65,7366.0,183.9459,183.9753,183.8773,183.8871,7366.0
2017-09-27 13:10:00,187.65,187.79,187.64,187.75,5302.0,183.8871,184.0243,183.8773,183.9851,5302.0
2017-09-27 13:15:00,187.84,187.96,187.71,187.96,5513.0,184.0733,184.1909,183.9459,184.1909,5513.0
2017-09-27 13:20:00,187.95,187.95,187.83,187.95,4829.0,184.1811,184.1811,184.0635,184.1811,4829.0
2017-09-27 13:25:00,187.89,188.09,187.84,188.01,11915.0,184.1223,184.3183,184.0733,184.2399,11915.0
2017-09-27 13:30:00,188.01,188.07,187.95,187.96,13874.0,184.2399,184.2987,184.1811,184.1909,13874.0
2017-09-27 13:35:00,188.0,188.02,187.91,187.97,7752.0,184.2301,184.2497,184.1419,184.2007,7752.0
2017-09-27 13:40:00,187.97,188.06,187.94,188.05,8489.0,184.2007,184.2889,184.1713,184.2791,8489.0
2017-09-27 13:45:00,188.05,188.15,187.97,188.09,5525.0,184.2791,184.3771,184.2007,184.3183,5525.0
2017-09-27 13:50:00,188.13,188.23,188.09,188.18,5020.0,184.3575,184.4555,184.3183,184.4065,5020.0
2017-09-27 13:55:00,188.2,188.34,188.2,188.31,8525.0,184.4261,184.5633,184.4261,184.5339,8525.0
2017-09-27 14:00:00,188.34,188.39,188.15,188.28,11162.0,184.5633,184.6122,184.3771,184.5045,11162.0
2017-09-27 14:05:00,188.34,188.35,188.13,188.23,9445.0,184.5633,184.5731,184.3575,184.4555,9445.0
2017-09-27 14:10:00,188.27,188.49,188.24,188.49,5196.0,184.4947,184.7102,184.4653,184.7102,5196.0
2017-09-27 14:15:00,188.5,188.89,188.49,188.65,8974.0,184.72,185.1022,184.7102,184.867,8974.0
2017-09-27 14:20:00,188.6,188.77,188.46,188.5,11171.0,184.818,184.9846,184.6808,184.72,11171.0
2017-09-27 14:25:00,188.41,188.65,188.41,188.44,6005.0,184.6318,184.867,184.6318,184.6612,6005.0
2017-09-27 14:30:00,188.51,188.6,188.42,188.53,7489.0,184.7298,184.818,184.6416,184.7494,7489.0
2017-09-27 14:35:00,188.53,188.63,188.36,188.4,10255.0,184.7494,184.8474,184.5828,184.622,10255.0
2017-09-27 14:40:00,188.37,188.44,188.34,188.37,3200.0,184.5926,184.6612,184.5633,184.5926,3200.0
2017-09-27 14:45:00,188.37,188.43,188.26,188.42,7028.0,184.5926,184.6514,184.4849,184.6416,7028.0
2017-09-27 14:50:00,188.45,188.63,188.43,188.6,13647.0,184.671,184.8474,184.6514,184.818,13647.0
2017-09-27 14:55:00,188.57,188.67,188.49,188.62,7671.0,184.7886,184.8866,184.7102,184.8376,7671.0
2017-09-27 15:00:00,188.64,188.68,188.59,188.6,7642.0,184.8572,184.8964,184.8082,184.818,7642.0
2017-09-27 15:05:00,188.62,188.83,188.62,188.8,6249.0,184.8376,185.0434,184.8376,185.014,6249.0
2017-09-27 15:10:00,188.83,188.83,188.7,188.72,5962.0,185.0434,185.0434,184.916,184.9356,5962.0
2017-09-27 15:15:00,188.73,188.84,188.68,188.81,8456.0,184.9454,185.0532,184.8964,185.0238,8456.0
2017-09-27 15:20:00,188.81,188.87,188.77,188.79,6850.0,185.0238,185.0826,184.9846,185.0042,6850.0
2017-09-27 15:25:00,188.77,188.87,188.76,188.85,8911.0,184.9846,185.0826,184.9748,185.063,8911.0
2017-09-27 15:30:00,188.85,189.08,188.82,189.03,37224.0,185.063,185.2884,185.0336,185.2394,37224.0
2017-09-27 15:35:00,189.04,189.11,188.94,188.94,27346.0,185.2492,185.3178,185.1512,185.1512,27346.0
2017-09-27 15:40:00,188.95,188.96,188.82,188.83,14150.0,185.161,185.1708,185.0336,185.0434,14150.0
2017-09-27 15:45:00,188.82,188.85,188.61,188.64,27486.0,185.0336,185.063,184.8278,184.8572,27486.0
2017-09-27 15:50:00,188.6,188.7,188.5,188.65,22756.0,184.818,184.916,184.72,184.867,22756.0
2017-09-27 15:55:00,188.65,188.65,188.44,188.53,50732.0,184.867,184.867,184.6612,184.7494,50732.0
2017-09-28 09:30:00,187.79,188.44,187.79,188.03,23794.0,184.0243,184.6612,184.0243,184.2595,23794.0
2017-09-28 09:35:00,187.83,188.1,187.21,187.21,5690.0,184.0635,184.3281,183.4559,183.4559,5690.0
2017-09-28 09:40:00,187.23,187.49,187.22,187.36,4000.0,183.4755,183.7303,183.4657,183.6029,4000.0
2017-09-28 09:45:00,187.23,187.55,187.2,187.49,2457.0,183.4755,183.7891,183.4461,183.7303,2457.0
2017-09-28 09:50:00,187.43,187.79,187.43,187.7,3142.0,183.6715,184.0243,183.6715,183.9361,3142.0
2017-09-28 09:55:00,187.62,187.85,187.48,187.57,3143.0,183.8577,184.0831,183.7205,183.8087,3143.0
2017-09-28 10:00:00,187.54,187.59,187.21,187.27,4247.0,183.7793,183.8283,183.4559,183.5147,4247.0
2017-09-28 10:05:00,187.2,187.34,187.09,187.26,5282.0,183.4461,183.5833,183.3383,183.5049,5282.0
2017-09-28 10:10:00,187.26,187.43,187.23,187.43,6006.0,183.5049,183.6715,183.4755,183.6715,6006.0
2017-09-28 10:15:00,187.44,187.45,187.25,187.26,3956.0,183.6813,183.6911,183.4951,183.5049,3956.0
2017-09-28 10:20:00,187.26,187.46,187.26,187.31,5819.0,183.5049,183.7009,183.5049,183.5539,5819.0
2017-09-28 10:25:00,187.29,187.29,187.09,187.16,10566.0,183.5343,183.5343,183.3383,183.4069,10566.0
2017-09-28 10:30:00,187.19,187.34,187.14,187.24,6295.0,183.4363,183.5833,183.3873,183.4853,6295.0
2017-09-28 10:35:00,187.25,187.32,187.23,187.26,3154.0,183.4951,183.5637,183.4755,183.5049,3154.0
2017-09-28 10:40:00,187.28,187.41,187.25,187.39,6621.0,183.5245,183.6519,183.4951,183.6323,6621.0
2017-09-28 10:45:00,187.39,187.39,187.23,187.24,5300.0,183.6323,183.6323,183.4755,183.4853,5300.0
2017-09-28 10:50:00,187.19,187.4,187.19,187.4,5338.0,183.4363,183.6421,183.4363,183.6421,5338.0
2017-09-28 10:55:00,187.4,187.53,187.39,187.47,3870.0,183.6421,183.7695,183.6323,183.7107,3870.0
2017-09-28 11:00:00,187.43,187.44,187.29,187.38,5605.0,183.6715,183.6813,183.5343,183.6225,5605.0
2017-09-28 11:05:00,187.37,187.38,187.24,187.29,8538.0,183.6127,183.6225,183.4853,183.5343,8538.0
2017-09-28 11:10:00,187.33,187.49,187.28,187.47,4213.0,183.5735,183.7303,183.5245,183.7107,4213.0
2017-09-28 11:15:00,187.5,187.55,187.26,187.28,8982.0,183.7401,183.7891,183.5049,183.5245,8982.0
2017-09-28 11:20:00,187.32,187.53,187.32,187.47,3861.0,183.5637,183.7695,183.5637,183.7107,3861.0
2017-09-28 11:25:00,187.41,187.44,187.25,187.37,6266.0,183.6519,183.6813,183.4951,183.6127,6266.0
2017-09-28 11:30:00,187.44,187.5,187.28,187.28,2734.0,183.6813,183.7401,183.5245,183.5245,2734.0
2017-09-28 11:35:00,187.21,187.35,187.2,187.35,3101.0,183.4559,183.5931,183.4461,183.5931,3101.0
2017-09-28 11:40:00,187.33,187.42,187.24,187.27,6213.0,183.5735,183.6617,183.4853,183.5147,6213.0
2017-09-28 11:45:00,187.25,187.3,187.22,187.26,2308.0,183.4951,183.5441,183.4657,183.5049,2308.0
2017-09-28 11:50:00,187.24,187.3,187.12,187.22,6440.0,183.4853,183.5441,183.3677,183.4657,6440.0
2017-09-28 11:55:00,187.16,187.25,187.11,187.16,6644.0,183.4069,183.4951,183.3579,183.4069,6644.0
2017-09-28 12:00:00,187.18,187.27,187.15,187.18,1749.0,183.4265,183.5147,183.3971,183.4265,1749.0
2017-09-28 12:05:00,187.18,187.3,187.18,187.27,3442.0,183.4265,183.5441,183.4265,183.5147,3442.0
2017-09-28 12:10:00,187.29,187.29,187.17,187.17,6045.0,183.5343,183.5343,183.4167,183.4167,6045.0
2017-09-28 12:15:00,187.17,187.23,187.15,187.22,4069.0,183.4167,183.4755,183.3971,183.4657,4069.0
2017-09-28 12:20:00,187.27,187.27,187.17,187.18,3401.0,183.5147,183.5147,183.4167,183.4265,3401.0
2017-09-28 12:25:00,187.17,187.23,187.07,187.07,2902.0,183.4167,183.4755,183.3187,183.3187,2902.0
2017-09-28 12:30:00,187.06,187.12,187.06,187.12,3684.0,183.3089,183.3677,183.3089,183.3677,3684.0
2017-09-28 12:35:00,187.14,187.14,187.06,187.07,2107.0,183.3873,183.3873,183.3089,183.3187,2107.0
2017-09-28 12:40:00,187.08,187.08,186.93,186.94,4500.0,183.3285,183.3285,183.1815,183.1913,4500.0
2017-09-28 12:45:00,186.93,187.02,186.92,186.98,1800.0,183.1815,183.2697,183.1717,183.2305,1800.0
2017-09-28 12:50:00,187.0,187.04,186.98,187.01,5800.0,183.2501,183.2893,183.2305,183.2599,5800.0
2017-09-28 12:55:00,187.01,187.06,186.96,187.06,800.0,183.2599,183.3089,183.2109,183.3089,800.0
2017-09-28 13:00:00,187.01,187.01,186.89,186.89,3683.0,183.2599,183.2599,183.1423,183.1423,3683.0
2017-09-28 13:05:00,186.91,187.07,186.86,187.07,3421.0,183.1619,183.3187,183.1129,183.3187,3421.0
2017-09-28 13:10:00,187.06,187.1,187.0,187.0,2577.0,183.3089,183.3481,183.2501,183.2501,2577.0
2017-09-28 13:15:00,186.99,187.02,186.98,187.02,1700.0,183.2403,183.2697,183.2305,183.2697,1700.0
2017-09-28 13:20:00,187.05,187.09,186.97,186.97,3800.0,183.2991,183.3383,183.2207,183.2207,3800.0
2017-09-28 13:25:00,186.97,186.97,186.71,186.71,12399.0,183.2207,183.2207,182.9659,182.9659,12399.0
2017-09-28 13:30:00,186.74,186.79,186.7,186.77,6906.0,182.9953,183.0443,182.9561,183.0247,6906.0
2017-09-28 13:35:00,186.75,186.77,186.55,186.61,18278.0,183.0051,183.0247,182.8091,182.8679,18278.0
2017-09-28 13:40:00,186.58,186.58,186.25,186.29,32047.0,182.8385,182.8385,182.5152,182.5544,32047.0
2017-09-28 13:45:00,186.33,186.66,186.32,186.59,23874.0,182.5936,182.9169,182.5838,182.8483,23874.0
2017-09-28 13:50:00,186.6,186.61,186.46,186.57,20058.0,182.8581,182.8679,182.721,182.8287,20058.0
2017-09-28 13:55:00,186.56,186.68,186.55,186.55,6344.0,182.8189,182.9365,182.8091,182.8091,6344.0
2017-09-28 14:00:00,186.58,186.71,186.55,186.71,9210.0,182.8385,182.9659,182.8091,182.9659,9210.0
2017-09-28 14:05:00,186.69,186.8,186.5,186.5,6850.0,182.9463,183.0541,182.7601,182.7601,6850.0
2017-09-28 14:10:00,186.55,186.57,186.42,186.57,16783.0,182.8091,182.8287,182.6818,182.8287,16783.0
2017-09-28 14:15:00,186.55,186.77,186.54,186.68,9785.0,182.8091,183.0247,182.7993,182.9365,9785.0
2017-09-28 14:20:00,186.74,186.74,186.5,186.52,7166.0,182.9953,182.9953,182.7601,182.7797,7166.0
2017-09-28 14:25:00,186.52,186.64,186.38,186.41,13067.0,182.7797,182.8973,182.6426,182.672,13067.0
2017-09-28 14:30:00,186.37,186.56,186.24,186.49,25970.0,182.6328,182.8189,182.5054,182.7503,25970.0
2017-09-28 14:35:00,186.5,186.67,186.5,186.67,4259.0,182.7601,182.9267,182.7601,182.9267,4259.0
2017-09-28 14:40:00,186.63,186.75,186.62,186.71,3862.0,182.8875,183.0051,182.8777,182.9659,3862.0
2017-09-28 14:45:00,186.7,186.7,186.55,186.55,4903.0,182.9561,182.9561,182.8091,182.8091,4903.0
2017-09-28 14:50:00,186.56,186.66,186.54,186.6,5681.0,182.8189,182.9169,182.7993,182.8581,5681.0
2017-09-28 14:55:00,186.63,186.64,186.57,186.57,5016.0,182.8875,182.8973,182.8287,182.8287,5016.0
2017-09-28 15:00:00,186.51,186.51,186.31,186.5,12744.0,182.7699,182.7699,182.574,182.7601,12744.0
2017-09-28 15:05:00,186.52,186.61,186.49,186.57,9345.0,182.7797,182.8679,182.7503,182.8287,9345.0
2017-09-28 15:10:00,186.56,186.61,186.53,186.57,7276.0,182.8189,182.8679,182.7895,182.8287,7276.0
2017-09-28 15:15:00,186.55,186.6,186.47,186.5,5412.0,182.8091,182.8581,182.7307,182.7601,5412.0
2017-09-28 15:20:00,186.51,186.55,186.47,186.5,6530.0,182.7699,182.8091,182.7307,182.7601,6530.0
2017-09-28 15:25:00,186.51,186.52,186.4,186.4,7607.0,182.7699,182.7797,182.6622,182.6622,7607.0
2017-09-28 15:30:00,186.41,186.41,186.2,186.31,13597.0,182.672,182.672,182.4662,182.574,13597.0
2017-09-28 15:35:00,186.33,186.33,186.09,186.14,16349.0,182.5936,182.5936,182.3584,182.4074,16349.0
2017-09-28 15:40:00,186.14,186.23,186.12,186.13,17184.0,182.4074,182.4956,182.3878,182.3976,17184.0
2017-09-28 15:45:00,186.11,186.2,186.05,186.09,20461.0,182.378,182.4662,182.3192,182.3584,20461.0
2017-09-28 15:50:00,186.07,186.29,186.06,186.26,23524.0,182.3388,182.5544,182.329,182.525,23524.0
2017-09-28 15:55:00,186.27,186.45,186.24,186.41,59724.0,182.5348,182.7112,182.5054,182.672,59724.0
2017-09-29 09:30:00,186.71,187.09,186.35,186.44,25634.0,182.9659,183.3383,182.6132,182.7014,25634.0
2017-09-29 09:35:00,186.45,187.07,186.45,186.74,26094.0,182.7112,183.3187,182.7112,182.9953,26094.0
2017-09-29 09:40:00,186.74,186.93,186.69,186.82,15788.0,182.9953,183.1815,182.9463,183.0737,15788.0
2017-09-29 09:45:00,186.82,187.0,186.66,187.0,10955.0,183.0737,183.2501,182.9169,183.2501,10955.0
2017-09-29 09:50:00,186.99,187.01,186.64,186.69,7192.0,183.2403,183.2599,182.8973,182.9463,7192.0
2017-09-29 09:55:00,186.62,186.9,186.61,186.81,21708.0,182.8777,183.1521,182.8679,183.0639,21708.0
2017-09-29 10:00:00,186.74,186.9,186.51,186.9,9140.0,182.9953,183.1521,182.7699,183.1521,9140.0
2017-09-29 10:05:00,186.9,187.25,186.87,187.25,11035.0,183.1521,183.4951,183.1227,183.4951,11035.0
2017-09-29 10:10:00,187.2,187.31,187.11,187.19,6687.0,183.4461,183.5539,183.3579,183.4363,6687.0
2017-09-29 10:15:00,187.18,187.36,187.13,187.25,10655.0,183.4265,183.6029,183.3775,183.4951,10655.0
2017-09-29 10:20:00,187.34,187.44,187.16,187.22,6729.0,183.5833,183.6813,183.4069,183.4657,6729.0
2017-09-29 10:25:00,187.22,187.23,187.14,187.14,2714.0,183.4657,183.4755,183.3873,183.3873,2714.0
2017-09-29 10:30:00,187.19,187.3,187.14,187.21,5756.0,183.4363,183.5441,183.3873,183.4559,5756.0
2017-09-29 10:35:00,187.23,187.42,187.14,187.42,5318.0,183.4755,183.6617,183.3873,183.6617,5318.0
2017-09-29 10:40:00,187.41,187.74,187.41,187.74,17027.0,183.6519,183.9753,183.6519,183.9753,17027.0
2017-09-29 10:45:00,187.76,187.91,187.67,187.75,20030.0,183.9949,184.1419,183.9067,183.9851,20030.0
2017-09-29 10:50:00,187.75,187.78,187.56,187.65,6806.0,183.9851,184.0145,183.7989,183.8871,6806.0
2017-09-29 10:55:00,187.65,187.9,187.65,187.72,9129.0,183.8871,184.1321,183.8871,183.9557,9129.0
2017-09-29 11:00:00,187.65,187.94,187.6,187.94,25115.0,183.8871,184.1713,183.8381,184.1713,25115.0
2017-09-29 11:05:00,187.95,188.04,187.82,188.04,10724.0,184.1811,184.2693,184.0537,184.2693,10724.0
2017-09-29 11:10:00,187.99,188.18,187.99,188.16,13541.0,184.2203,184.4065,184.2203,184.3869,13541.0
2017-09-29 11:15:00,188.19,188.41,188.13,188.18,11401.0,184.4163,184.6318,184.3575,184.4065,11401.0
2017-09-29 11:20:00,188.18,188.34,188.16,188.2,19511.0,184.4065,184.5633,184.3869,184.4261,19511.0
2017-09-29 11:25:00,188.2,188.2,188.06,188.12,8789.0,184.4261,184.4261,184.2889,184.3477,8789.0
2017-09-29 11:30:00,188.06,188.09,187.88,187.93,3678.0,184.2889,184.3183,184.1125,184.1615,3678.0
2017-09-29 11:35:00,187.9,187.9,187.8,187.86,9610.0,184.1321,184.1321,184.0341,184.0929,9610.0
2017-09-29 11:40:00,187.9,187.96,187.87,187.96,2711.0,184.1321,184.1909,184.1027,184.1909,2711.0
2017-09-29 11:45:00,187.96,187.99,187.89,187.97,23568.0,184.1909,184.2203,184.1223,184.2007,23568.0
2017-09-29 11:50:00,188.01,188.29,188.01,188.29,3095.0,184.2399,184.5143,184.2399,184.5143,3095.0
2017-09-29 11:55:00,188.29,188.36,188.16,188.32,2667.0,184.5143,184.5828,184.3869,184.5437,2667.0
2017-09-29 12:00:00,188.28,188.36,188.26,188.33,18330.0,184.5045,184.5828,184.4849,184.5535,18330.0
2017-09-29 12:05:00,188.34,188.41,188.3,188.36,10095.0,184.5633,184.6318,184.5241,184.5828,10095.0
2017-09-29 12:10:00,188.4,188.4,188.17,188.18,3450.0,184.622,184.622,184.3967,184.4065,3450.0
2017-09-29 12:15:00,188.18,188.23,188.15,188.23,4053.0,184.4065,184.4555,184.3771,184.4555,4053.0
2017-09-29 12:20:00,188.23,188.35,188.22,188.33,4600.0,184.4555,184.5731,184.4457,184.5535,4600.0
2017-09-29 12:25:00,188.35,188.47,188.32,188.41,8655.0,184.5731,184.6906,184.5437,184.6318,8655.0
2017-09-29 12:30:00,188.43,188.47,188.34,188.44,6024.0,184.6514,184.6906,184.5633,184.6612,6024.0
2017-09-29 12:35:00,188.4,188.57,188.37,188.44,9157.0,184.622,184.7886,184.5926,184.6612,9157.0
2017-09-29 12:40:00,188.48,188.55,188.4,188.55,3842.0,184.7004,184.769,184.622,184.769,3842.0
2017-09-29 12:45:00,188.55,189.01,188.55,189.01,21127.0,184.769,185.2198,184.769,185.2198,21127.0
2017-09-29 12:50:00,189.0,189.26,188.93,189.24,30731.0,185.21,185.4648,185.1414,185.4452,30731.0
2017-09-29 12:55:00,189.28,189.28,188.94,189.03,7826.0,185.4844,185.4844,185.1512,185.2394,7826.0
2017-09-29 13:00:00,189.03,189.1,188.99,189.0,15371.0,185.2394,185.308,185.2002,185.21,15371.0
2017-09-29 13:05:00,189.07,189.16,189.01,189.11,2800.0,185.2786,185.3668,185.2198,185.3178,2800.0
2017-09-29 13:10:00,189.03,189.11,188.97,189.0,7308.0,185.2394,185.3178,185.1806,185.21,7308.0
2017-09-29 13:15:00,189.01,189.14,189.0,189.09,7700.0,185.2198,185.3472,185.21,185.2982,7700.0
2017-09-29 13:20:00,189.12,189.24,189.12,189.24,6188.0,185.3276,185.4452,185.3276,185.4452,6188.0
2017-09-29 13:25:00,189.23,189.27,189.14,189.26,6033.0,185.4354,185.4746,185.3472,185.4648,6033.0
2017-09-29 13:30:00,189.24,189.57,189.23,189.47,26946.0,185.4452,185.7686,185.4354,185.6706,26946.0
2017-09-29 13:35:00,189.48,189.54,189.38,189.47,7446.0,185.6804,185.7392,185.5824,185.6706,7446.0
2017-09-29 13:40:00,189.47,189.52,189.26,189.28,4363.0,185.6706,185.7196,185.4648,185.4844,4363.0
2017-09-29 13:45:00,189.26,189.33,189.24,189.33,6097.0,185.4648,185.5334,185.4452,185.5334,6097.0
2017-09-29 13:50:00,189.3,189.47,189.27,189.27,10036.0,185.504,185.6706,185.4746,185.4746,10036.0
2017-09-29 13:55:00,189.28,189.43,189.28,189.42,7000.0,185.4844,185.6314,185.4844,185.6216,7000.0
2017-09-29 14:00:00,189.45,189.54,189.25,189.33,14289.0,185.651,185.7392,185.455,185.5334,14289.0
2017-09-29 14:05:00,189.26,189.38,189.25,189.31,13269.0,185.4648,185.5824,185.455,185.5138,13269.0
2017-09-29 14:10:00,189.3,189.34,189.23,189.34,13578.0,185.504,185.5432,185.4354,185.5432,13578.0
2017-09-29 14:15:00,189.34,189.48,189.29,189.4,31051.0,185.5432,185.6804,185.4942,185.602,31051.0
2017-09-29 14:20:00,189.4,189.55,189.36,189.54,7796.0,185.602,185.749,185.5628,185.7392,7796.0
2017-09-29 14:25:00,189.54,189.55,189.48,189.49,19352.0,185.7392,185.749,185.6804,185.6902,19352.0
2017-09-29 14:30:00,189.5,189.5,189.35,189.45,20796.0,185.7,185.7,185.553,185.651,20796.0
2017-09-29 14:35:00,189.45,189.56,189.36,189.4,24226.0,185.651,185.7588,185.5628,185.602,24226.0
2017-09-29 14:40:00,189.4,189.41,189.27,189.3,27069.0,185.602,185.6118,185.4746,185.504,27069.0
2017-09-29 14:45:00,189.3,189.36,189.26,189.28,15783.0,185.504,185.5628,185.4648,185.4844,15783.0
2017-09-29 14:50:00,189.24,189.28,189.18,189.23,10485.0,185.4452,185.4844,185.3864,185.4354,10485.0
2017-09-29 14:55:00,189.23,189.32,189.18,189.25,13942.0,185.4354,185.5236,185.3864,185.455,13942.0
2017-09-29 15:00:00,189.3,189.36,189.17,189.36,18569.0,185.504,185.5628,185.3766,185.5628,18569.0
2017-09-29 15:05:00,189.37,189.47,189.33,189.41,14400.0,185.5726,185.6706,185.5334,185.6118,14400.0
2017-09-29 15:10:00,189.41,189.49,189.36,189.48,15479.0,185.6118,185.6902,185.5628,185.6804,15479.0
2017-09-29 15:15:00,189.48,189.48,189.29,189.3,18354.0,185.6804,185.6804,185.4942,185.504,18354.0
2017-09-29 15:20:00,189.3,189.3,189.19,189.26,27339.0,185.504,185.504,185.3962,185.4648,27339.0
2017-09-29 15:25:00,189.27,189.29,189.07,189.08,23016.0,185.4746,185.4942,185.2786,185.2884,23016.0
2017-09-29 15:30:00,189.08,189.13,189.04,189.04,20299.0,185.2884,185.3374,185.2492,185.2492,20299.0
2017-09-29 15:35:00,189.05,189.13,188.99,189.13,25662.0,185.259,185.3374,185.2002,185.3374,25662.0
2017-09-29 15:40:00,189.13,189.21,189.1,189.12,28725.0,185.3374,185.4158,185.308,185.3276,28725.0
2017-09-29 15:45:00,189.12,189.16,189.06,189.06,36961.0,185.3276,185.3668,185.2688,185.2688,36961.0
2017-09-29 15:50:00,189.07,189.1,189.06,189.09,51291.0,185.2786,185.308,185.2688,185.2982,51291.0
2017-09-29 15:55:00,189.1,189.27,189.04,189.18,139207.0,185.308,185.4746,185.2492,185.3864,139207.0
2017-10-02 09:30:00,189.81,189.92,189.23,189.75,58266.0,186.0038,186.1116,185.4354,185.945,58266.0
2017-10-02 09:35:00,189.62,190.21,189.39,189.58,9416.0,185.8176,186.3958,185.5922,185.7784,9416.0
2017-10-02 09:40:00,189.38,190.26,189.38,190.18,8937.0,185.5824,186.4447,185.5824,186.3664,8937.0
2017-10-02 09:45:00,190.07,190.24,189.92,189.92,6411.0,186.2586,186.4252,186.1116,186.1116,6411.0
2017-10-02 09:50:00,189.95,190.14,189.79,189.87,6050.0,186.141,186.3272,185.9842,186.0626,6050.0
2017-10-02 09:55:00,189.92,190.03,189.74,189.75,29772.0,186.1116,186.2194,185.9352,185.945,29772.0
2017-10-02 10:00:00,189.75,190.29,189.75,190.25,16278.0,185.945,186.4741,185.945,186.435,16278.0
2017-10-02 10:05:00,190.32,190.57,190.19,190.54,17022.0,186.5035,186.7485,186.3762,186.7191,17022.0
2017-10-02 10:10:00,190.49,190.61,190.36,190.49,8229.0,186.6701,186.7877,186.5427,186.6701,8229.0
2017-10-02 10:15:00,190.45,190.72,190.39,190.62,8234.0,186.6309,186.8955,186.5721,186.7975,8234.0
2017-10-02 10:20:00,190.52,191.01,190.52,190.94,2668.0,186.6995,187.1797,186.6995,187.1111,2668.0
2017-10-02 10:25:00,190.93,190.93,190.69,190.86,9208.0,187.1013,187.1013,186.8661,187.0327,9208.0
2017-10-02 10:30:00,190.85,190.85,190.6,190.6,21479.0,187.0229,187.0229,186.7779,186.7779,21479.0
2017-10-02 10:35:00,190.61,190.69,190.46,190.61,13704.0,186.7877,186.8661,186.6407,186.7877,13704.0
2017-10-02 10:40:00,190.58,190.65,190.5,190.56,10034.0,186.7583,186.8269,186.6799,186.7387,10034.0
2017-10-02 10:45:00,190.52,190.89,190.47,190.79,15189.0,186.6995,187.0621,186.6505,186.9641,15189.0
2017-10-02 10:50:00,190.84,190.84,190.47,190.53,12251.0,187.0131,187.0131,186.6505,186.7093,12251.0
2017-10-02 10:55:00,190.49,190.49,190.21,190.27,7292.0,186.6701,186.6701,186.3958,186.4545,7292.0
2017-10-02 11:00:00,190.32,190.49,190.17,190.43,9992.0,186.5035,186.6701,186.3566,186.6113,9992.0
2017-10-02 11:05:00,190.49,190.67,190.46,190.57,12840.0,186.6701,186.8465,186.6407,186.7485,12840.0
2017-10-02 11:10:00,190.57,190.76,190.49,190.76,11150.0,186.7485,186.9347,186.6701,186.9347,11150.0
2017-10-02 11:15:00,190.73,190.73,190.6,190.72,8123.0,186.9053,186.9053,186.7779,186.8955,8123.0
2017-10-02 11:20:00,190.73,190.87,190.65,190.7,19939.0,186.9053,187.0425,186.8269,186.8759,19939.0
2017-10-02 11:25:00,190.69,190.75,190.5,190.55,4700.0,186.8661,186.9249,186.6799,186.7289,4700.0
2017-10-02 11:30:00,190.47,190.56,190.27,190.38,11702.0,186.6505,186.7387,186.4545,186.5623,11702.0
2017-10-02 11:35:00,190.31,190.51,190.24,190.49,8330.0,186.4937,186.6897,186.4252,186.6701,8330.0
2017-10-02 11:40:00,190.45,190.47,190.19,190.22,7730.0,186.6309,186.6505,186.3762,186.4056,7730.0
2017-10-02 11:45:00,190.18,190.22,190.06,190.15,10499.0,186.3664,186.4056,186.2488,186.337,10499.0
2017-10-02 11:50:00,190.15,190.23,190.08,190.08,5741.0,186.337,186.4154,186.2684,186.2684,5741.0
2017-10-02 11:55:00,190.02,190.05,189.76,189.81,5100.0,186.2096,186.239,185.9548,186.0038,5100.0
2017-10-02 12:00:00,189.8,189.89,189.75,189.85,11379.0,185.994,186.0822,185.945,186.043,11379.0
2017-10-02 12:05:00,189.93,189.93,189.82,189.85,15995.0,186.1214,186.1214,186.0136,186.043,15995.0
2017-10-02 12:10:00,189.86,189.95,189.82,189.95,5012.0,186.0528,186.141,186.0136,186.141,5012.0
2017-10-02 12:15:00,189.89,189.89,189.81,189.82,4420.0,186.0822,186.0822,186.0038,186.0136,4420.0
2017-10-02 12:20:00,189.81,189.92,189.76,189.91,4932.0,186.0038,186.1116,185.9548,186.1018,4932.0
2017-10-02 12:25:00,189.88,189.97,189.7,189.7,8914.0,186.0724,186.1606,185.896,185.896,8914.0
2017-10-02 12:30:00,189.71,189.75,189.68,189.68,3708.0,185.9058,185.945,185.8764,185.8764,3708.0
2017-10-02 12:35:00,189.68,189.83,189.67,189.77,6000.0,185.8764,186.0234,185.8666,185.9646,6000.0
2017-10-02 12:40:00,189.78,190.01,189.78,189.98,3909.0,185.9744,186.1998,185.9744,186.1704,3909.0
2017-10-02 12:45:00,190.01,190.1,189.98,190.0,3925.0,186.1998,186.288,186.1704,186.19,3925.0
2017-10-02 12:50:00,189.96,190.03,189.85,189.85,5020.0,186.1508,186.2194,186.043,186.043,5020.0
2017-10-02 12:55:00,189.86,189.86,189.73,189.73,3700.0,186.0528,186.0528,185.9254,185.9254,3700.0
2017-10-02 13:00:00,189.76,189.91,189.71,189.86,9556.0,185.9548,186.1018,185.9058,186.0528,9556.0
2017-10-02 13:05:00,189.89,190.01,189.84,189.98,4936.0,186.0822,186.1998,186.0332,186.1704,4936.0
2017-10-02 13:10:00,189.99,189.99,189.89,189.89,4820.0,186.1802,186.1802,186.0822,186.0822,4820.0
2017-10-02 13:15:00,189.81,189.9,189.72,189.81,6600.0,186.0038,186.092,185.9156,186.0038,6600.0
2017-10-02 13:20:00,189.88,190.05,189.82,190.05,5629.0,186.0724,186.239,186.0136,186.239,5629.0
2017-10-02 13:25:00,190.03,190.11,189.95,190.02,5353.0,186.2194,186.2978,186.141,186.2096,5353.0
2017-10-02 13:30:00,190.0,190.25,189.96,190.24,7277.0,186.19,186.435,186.1508,186.4252,7277.0
2017-10-02 13:35:00,190.26,190.29,190.08,190.25,3330.0,186.4447,186.4741,186.2684,186.435,3330.0
2017-10-02 13:40:00,190.25,190.33,190.08,190.22,4444.0,186.435,186.5133,186.2684,186.4056,4444.0
2017-10-02 13:45:00,190.19,190.21,190.03,190.13,3076.0,186.3762,186.3958,186.2194,186.3174,3076.0
2017-10-02 13:50:00,190.13,190.28,190.08,190.28,3358.0,186.3174,186.4643,186.2684,186.4643,3358.0
2017-10-02 13:55:00,190.32,190.37,190.17,190.31,8349.0,186.5035,186.5525,186.3566,186.4937,8349.0
2017-10-02 14:00:00,190.32,190.32,190.07,190.15,5964.0,186.5035,186.5035,186.2586,186.337,5964.0
2017-10-02 14:05:00,190.11,190.11,189.98,189.99,2216.0,186.2978,186.2978,186.1704,186.1802,2216.0
2017-10-02 14:10:00,189.95,190.16,189.95,190.14,9025.0,186.141,186.3468,186.141,186.3272,9025.0
2017-10-02 14:15:00,190.14,190.14,190.0,190.04,6170.0,186.3272,186.3272,186.19,186.2292,6170.0
2017-10-02 14:20:00,190.06,190.27,190.06,190.27,16694.0,186.2488,186.4545,186.2488,186.4545,16694.0
2017-10-02 14:25:00,190.21,190.61,190.2,190.48,9200.0,186.3958,186.7877,186.386,186.6603,9200.0
2017-10-02 14:30:00,190.43,190.87,190.43,190.87,13548.0,186.6113,187.0425,186.6113,187.0425,13548.0
2017-10-02 14:35:00,190.78,190.82,190.68,190.82,3288.0,186.9543,186.9935,186.8563,186.9935,3288.0
2017-10-02 14:40:00,190.77,190.79,190.71,190.77,10546.0,186.9445,186.9641,186.8857,186.9445,10546.0
2017-10-02 14:45:00,190.78,190.8,190.58,190.7,26836.0,186.9543,186.9739,186.7583,186.8759,26836.0
2017-10-02 14:50:00,190.72,190.75,190.67,190.69,8743.0,186.8955,186.9249,186.8465,186.8661,8743.0
2017-10-02 14:55:00,190.7,190.92,190.7,190.91,9929.0,186.8759,187.0915,186.8759,187.0817,9929.0
2017-10-02 15:00:00,190.89,190.97,190.85,190.93,17142.0,187.0621,187.1405,187.0229,187.1013,17142.0
2017-10-02 15:05:00,190.91,190.92,190.85,190.89,10299.0,187.0817,187.0915,187.0229,187.0621,10299.0
2017-10-02 15:10:00,190.92,190.98,190.89,190.96,9804.0,187.0915,187.1503,187.0621,187.1307,9804.0
2017-10-02 15:15:00,190.96,190.99,190.79,190.94,13475.0,187.1307,187.1601,186.9641,187.1111,13475.0
2017-10-02 15:20:00,190.92,191.03,190.92,191.03,11865.0,187.0915,187.1993,187.0915,187.1993,11865.0
2017-10-02 15:25:00,190.99,191.01,190.88,190.94,12426.0,187.1601,187.1797,187.0523,187.1111,12426.0
2017-10-02 15:30:00,190.94,191.11,190.93,191.04,24165.0,187.1111,187.2777,187.1013,187.2091,24165.0
2017-10-02 15:35:00,191.04,191.05,190.9,190.99,18069.0,187.2091,187.2189,187.0719,187.1601,18069.0
2017-10-02 15:40:00,190.99,191.08,190.98,191.06,24052.0,187.1601,187.2483,187.1503,187.2287,24052.0
2017-10-02 15:45:00,191.09,191.18,191.07,191.1,26898.0,187.2581,187.3463,187.2385,187.2679,26898.0
2017-10-02 15:50:00,191.14,191.35,191.11,191.31,40274.0,187.3071,187.5129,187.2777,187.4737,40274.0
2017-10-02 15:55:00,191.32,191.53,191.2,191.51,89326.0,187.4835,187.6893,187.3659,187.6697,89326.0
2017-10-03 09:30:00,191.54,191.99,191.31,191.42,18796.0,187.6991,188.1401,187.4737,187.5815,18796.0
2017-10-03 09:35:00,191.65,192.3,191.64,191.88,11431.0,187.8069,188.4438,187.7971,188.0323,11431.0
2017-10-03 09:40:00,191.89,191.96,191.33,191.47,10443.0,188.0421,188.1107,187.4933,187.6305,10443.0
2017-10-03 09:45:00,191.42,191.94,191.42,191.82,9686.0,187.5815,188.0911,187.5815,187.9735,9686.0
2017-10-03 09:50:00,191.93,191.93,191.21,191.27,5929.0,188.0813,188.0813,187.3757,187.4345,5929.0
2017-10-03 09:55:00,191.21,191.32,191.01,191.01,7588.0,187.3757,187.4835,187.1797,187.1797,7588.0
2017-10-03 10:00:00,191.05,191.18,190.5,190.56,17928.0,187.2189,187.3463,186.6799,186.7387,17928.0
2017-10-03 10:05:00,190.57,190.69,190.25,190.29,15333.0,186.7485,186.8661,186.435,186.4741,15333.0
2017-10-03 10:10:00,190.31,190.43,189.83,189.84,17059.0,186.4937,186.6113,186.0234,186.0332,17059.0
2017-10-03 10:15:00,189.85,190.36,189.64,190.3,11934.0,186.043,186.5427,185.8372,186.4839,11934.0
2017-10-03 10:20:00,190.23,190.23,189.73,189.74,8325.0,186.4154,186.4154,185.9254,185.9352,8325.0
2017-10-03 10:25:00,189.74,190.05,189.71,189.99,9582.0,185.9352,186.239,185.9058,186.1802,9582.0
2017-10-03 10:30:00,190.03,190.56,189.97,190.36,16051.0,186.2194,186.7387,186.1606,186.5427,16051.0
2017-10-03 10:35:00,190.35,190.51,190.16,190.48,6299.0,186.5329,186.6897,186.3468,186.6603,6299.0
2017-10-03 10:40:00,190.52,190.6,190.16,190.24,5452.0,186.6995,186.7779,186.3468,186.4252,5452.0
2017-10-03 10:45:00,190.23,190.45,190.17,190.32,6981.0,186.4154,186.6309,186.3566,186.5035,6981.0
2017-10-03 10:50:00,190.32,190.37,189.9,189.9,3671.0,186.5035,186.5525,186.092,186.092,3671.0
2017-10-03 10:55:00,189.91,190.34,189.9,190.3,4710.0,186.1018,186.5231,186.092,186.4839,4710.0
2017-10-03 11:00:00,190.27,190.27,189.9,189.9,7398.0,186.4545,186.4545,186.092,186.092,7398.0
2017-10-03 11:05:00,189.85,189.85,189.66,189.69,10048.0,186.043,186.043,185.8568,185.8862,10048.0
2017-10-03 11:10:00,189.72,189.78,189.59,189.66,5627.0,185.9156,185.9744,185.7882,185.8568,5627.0
2017-10-03 11:15:00,189.74,189.9,189.68,189.68,3850.0,185.9352,186.092,185.8764,185.8764,3850.0
2017-10-03 11:20:00,189.68,189.94,189.68,189.9,13032.0,185.8764,186.1312,185.8764,186.092,13032.0
2017-10-03 11:25:00,189.88,189.93,189.66,189.79,14979.0,186.0724,186.1214,185.8568,185.9842,14979.0
2017-10-03 11:30:00,189.89,190.02,189.76,189.76,6400.0,186.0822,186.2096,185.9548,185.9548,6400.0
2017-10-03 11:35:00,189.75,189.77,189.54,189.66,5317.0,185.945,185.9646,185.7392,185.8568,5317.0
2017-10-03 11:40:00,189.61,189.77,189.58,189.77,5461.0,185.8078,185.9646,185.7784,185.9646,5461.0
2017-10-03 11:45:00,189.73,189.73,189.55,189.63,6022.0,185.9254,185.9254,185.749,185.8274,6022.0
2017-10-03 11:50:00,189.65,189.7,189.56,189.56,2766.0,185.847,185.896,185.7588,185.7588,2766.0
2017-10-03 11:55:00,189.57,189.9,189.57,189.9,8985.0,185.7686,186.092,185.7686,186.092,8985.0
2017-10-03 12:00:00,189.93,189.94,189.74,189.84,8447.0,186.1214,186.1312,185.9352,186.0332,8447.0
2017-10-03 12:05:00,189.87,189.9,189.72,189.72,3385.0,186.0626,186.092,185.9156,185.9156,3385.0
2017-10-03 12:10:00,189.73,189.82,189.73,189.76,2054.0,185.9254,186.0136,185.9254,185.9548,2054.0
2017-10-03 12:15:00,189.77,189.86,189.72,189.86,14839.0,185.9646,186.0528,185.9156,186.0528,14839.0
2017-10-03 12:20:00,189.88,190.01,189.88,189.9,3920.0,186.0724,186.1998,186.0724,186.092,3920.0
2017-10-03 12:25:00,189.92,189.92,189.76,189.76,2100.0,186.1116,186.1116,185.9548,185.9548,2100.0
2017-10-03 12:30:00,189.76,190.07,189.76,190.06,4285.0,185.9548,186.2586,185.9548,186.2488,4285.0
2017-10-03 12:35:00,190.01,190.15,190.0,190.07,4233.0,186.1998,186.337,186.19,186.2586,4233.0
2017-10-03 12:40:00,190.1,190.13,190.06,190.06,7371.0,186.288,186.3174,186.2488,186.2488,7371.0
2017-10-03 12:45:00,190.08,190.13,190.03,190.03,5124.0,186.2684,186.3174,186.2194,186.2194,5124.0
2017-10-03 12:50:00,189.93,189.99,189.88,189.88,1938.0,186.1214,186.1802,186.0724,186.0724,1938.0
2017-10-03 12:55:00,189.81,189.99,189.79,189.99,18233.0,186.0038,186.1802,185.9842,186.1802,18233.0
2017-10-03 13:00:00,190.02,190.3,190.01,190.29,2777.0,186.2096,186.4839,186.1998,186.4741,2777.0
2017-10-03 13:05:00,190.27,190.27,190.0,190.0,4410.0,186.4545,186.4545,186.19,186.19,4410.0
2017-10-03 13:10:00,189.98,190.01,189.95,189.97,2981.0,186.1704,186.1998,186.141,186.1606,2981.0
2017-10-03 13:15:00,189.96,190.12,189.96,190.06,16412.0,186.1508,186.3076,186.1508,186.2488,16412.0
2017-10-03 13:20:00,190.08,190.13,190.04,190.13,4261.0,186.2684,186.3174,186.2292,186.3174,4261.0
2017-10-03 13:25:00,190.14,190.37,190.13,190.36,14201.0,186.3272,186.5525,186.3174,186.5427,14201.0
2017-10-03 13:30:00,190.32,190.39,190.23,190.31,4966.0,186.5035,186.5721,186.4154,186.4937,4966.0
2017-10-03 13:35:00,190.27,190.28,190.1,190.16,4653.0,186.4545,186.4643,186.288,186.3468,4653.0
2017-10-03 13:40:00,190.19,190.21,190.12,190.15,4700.0,186.3762,186.3958,186.3076,186.337,4700.0
2017-10-03 13:45:00,190.21,190.43,190.19,190.42,7164.0,186.3958,186.6113,186.3762,186.6015,7164.0
2017-10-03 13:50:00,190.4,190.46,190.36,190.46,3992.0,186.5819,186.6407,186.5427,186.6407,3992.0
2017-10-03 13:55:00,190.48,190.55,190.42,190.46,7300.0,186.6603,186.7289,186.6015,186.6407,7300.0
2017-10-03 14:00:00,190.4,190.46,190.35,190.36,3418.0,186.5819,186.6407,186.5329,186.5427,3418.0
2017-10-03 14:05:00,190.33,190.46,190.32,190.32,6474.0,186.5133,186.6407,186.5035,186.5035,6474.0
2017-10-03 14:10:00,190.34,190.38,190.29,190.36,7088.0,186.5231,186.5623,186.4741,186.5427,7088.0
2017-10-03 14:15:00,190.37,190.47,190.36,190.47,10073.0,186.5525,186.6505,186.5427,186.6505,10073.0
2017-10-03 14:20:00,190.48,190.57,190.44,190.51,6815.0,186.6603,186.7485,186.6211,186.6897,6815.0
2017-10-03 14:25:00,190.47,190.51,190.39,190.45,4534.0,186.6505,186.6897,186.5721,186.6309,4534.0
2017-10-03 14:30:00,190.44,190.51,190.43,190.5,3828.0,186.6211,186.6897,186.6113,186.6799,3828.0
2017-10-03 14:35:00,190.48,190.52,190.42,190.42,7466.0,186.6603,186.6995,186.6015,186.6015,7466.0
2017-10-03 14:40:00,190.42,190.45,190.32,190.42,5883.0,186.6015,186.6309,186.5035,186.6015,5883.0
2017-10-03 14:45:00,190.39,190.47,190.36,190.47,3200.0,186.5721,186.6505,186.5427,186.6505,3200.0
2017-10-03 14:50:00,190.44,190.44,190.32,190.38,7028.0,186.6211,186.6211,186.5035,186.5623,7028.0
2017-10-03 14:55:00,190.37,190.67,190.37,190.62,17684.0,186.5525,186.8465,186.5525,186.7975,17684.0
2017-10-03 15:00:00,190.63,190.72,190.49,190.49,17743.0,186.8073,186.8955,186.6701,186.6701,17743.0
2017-10-03 15:05:00,190.49,190.51,190.27,190.32,8651.0,186.6701,186.6897,186.4545,186.5035,8651.0
2017-10-03 15:10:00,190.32,190.47,190.31,190.47,15356.0,186.5035,186.6505,186.4937,186.6505,15356.0
2017-10-03 15:15:00,190.47,190.51,190.33,190.33,9581.0,186.6505,186.6897,186.5133,186.5133,9581.0
2017-10-03 15:20:00,190.34,190.48,190.34,190.4,12177.0,186.5231,186.6603,186.5231,186.5819,12177.0
2017-10-03 15:25:00,190.43,190.48,190.35,190.36,9742.0,186.6113,186.6603,186.5329,186.5427,9742.0
2017-10-03 15:30:00,190.37,190.46,190.33,190.37,13700.0,186.5525,186.6407,186.5133,186.5525,13700.0
2017-10-03 15:35:00,190.37,190.51,190.35,190.46,11642.0,186.5525,186.6897,186.5329,186.6407,11642.0
2017-10-03 15:40:00,190.47,190.48,190.23,190.26,15988.0,186.6505,186.6603,186.4154,186.4447,15988.0
2017-10-03 15:45:00,190.27,190.32,190.26,190.32,14943.0,186.4545,186.5035,186.4447,186.5035,14943.0
2017-10-03 15:50:00,190.31,190.39,190.24,190.3,19929.0,186.4937,186.5721,186.4252,186.4839,19929.0
2017-10-03 15:55:00,190.31,190.41,190.25,190.32,49135.0,186.4937,186.5917,186.435,186.5035,49135.0
2017-10-04 09:30:00,190.71,191.11,190.71,191.11,14649.0,186.8857,187.2777,186.8857,187.2777,14649.0
2017-10-04 09:35:00,191.09,191.49,191.08,191.47,4602.0,187.2581,187.6501,187.2483,187.6305,4602.0
2017-10-04 09:40:00,191.45,191.69,190.93,191.09,9912.0,187.6109,187.8461,187.1013,187.2581,9912.0
2017-10-04 09:45:00,191.07,191.43,191.07,191.37,5505.0,187.2385,187.5913,187.2385,187.5325,5505.0
2017-10-04 09:50:00,191.31,191.71,191.24,191.52,17127.0,187.4737,187.8657,187.4051,187.6795,17127.0
2017-10-04 09:55:00,191.54,191.82,191.36,191.72,18384.0,187.6991,187.9735,187.5227,187.8755,18384.0
2017-10-04 10:00:00,191.63,191.98,191.61,191.79,5932.0,187.7873,188.1303,187.7677,187.9441,5932.0
2017-10-04 10:05:00,191.86,192.03,191.81,191.93,8893.0,188.0127,188.1793,187.9637,188.0813,8893.0
2017-10-04 10:10:00,191.93,192.19,191.79,191.83,16524.0,188.0813,188.336,187.9441,187.9833,16524.0
2017-10-04 10:15:00,191.9,191.92,191.71,191.71,10435.0,188.0519,188.0715,187.8657,187.8657,10435.0
2017-10-04 10:20:00,191.75,191.99,191.7,191.78,9589.0,187.9049,188.1401,187.8559,187.9343,9589.0
2017-10-04 10:25:00,191.74,191.85,191.65,191.82,21250.0,187.8951,188.0029,187.8069,187.9735,21250.0
2017-10-04 10:30:00,191.9,191.97,191.65,191.78,13429.0,188.0519,188.1205,187.8069,187.9343,13429.0
2017-10-04 10:35:00,191.75,191.82,191.65,191.78,7899.0,187.9049,187.9735,187.8069,187.9343,7899.0
2017-10-04 10:40:00,191.79,191.83,191.66,191.71,4314.0,187.9441,187.9833,187.8167,187.8657,4314.0
2017-10-04 10:45:00,191.71,191.91,191.71,191.84,4536.0,187.8657,188.0617,187.8657,187.9931,4536.0
2017-10-04 10:50:00,191.85,191.93,191.79,191.83,4454.0,188.0029,188.0813,187.9441,187.9833,4454.0
2017-10-04 10:55:00,191.83,192.08,191.83,191.99,6187.0,187.9833,188.2283,187.9833,188.1401,6187.0
2017-10-04 11:00:00,192.04,192.11,191.88,192.1,3874.0,188.1891,188.2577,188.0323,188.2479,3874.0
2017-10-04 11:05:00,192.08,192.12,191.85,191.85,2512.0,188.2283,188.2675,188.0029,188.0029,2512.0
2017-10-04 11:10:00,191.87,191.94,191.79,191.85,6678.0,188.0225,188.0911,187.9441,188.0029,6678.0
2017-10-04 11:15:00,191.85,191.91,191.79,191.81,5990.0,188.0029,188.0617,187.9441,187.9637,5990.0
2017-10-04 11:20:00,191.79,191.88,191.79,191.87,8750.0,187.9441,188.0323,187.9441,188.0225,8750.0
2017-10-04 11:25:00,191.88,191.98,191.79,191.91,7892.0,188.0323,188.1303,187.9441,188.0617,7892.0
2017-10-04 11:30:00,191.87,191.87,191.79,191.82,2110.0,188.0225,188.0225,187.9441,187.9735,2110.0
2017-10-04 11:35:00,191.85,191.9,191.83,191.87,1800.0,188.0029,188.0519,187.9833,188.0225,1800.0
2017-10-04 11:40:00,191.88,191.94,191.81,191.9,5814.0,188.0323,188.0911,187.9637,188.0519,5814.0
2017-10-04 11:45:00,191.87,191.99,191.87,191.91,2700.0,188.0225,188.1401,188.0225,188.0617,2700.0
2017-10-04 11:50:00,191.93,192.04,191.87,191.97,4094.0,188.0813,188.1891,188.0225,188.1205,4094.0
2017-10-04 11:55:00,191.97,192.02,191.9,192.0,4835.0,188.1205,188.1695,188.0519,188.1499,4835.0
2017-10-04 12:00:00,192.01,192.16,192.01,192.13,9290.0,188.1597,188.3066,188.1597,188.2773,9290.0
2017-10-04 12:05:00,192.1,192.23,192.08,192.2,2487.0,188.2479,188.3752,188.2283,188.3458,2487.0
2017-10-04 12:10:00,192.16,192.16,191.97,192.1,2766.0,188.3066,188.3066,188.1205,188.2479,2766.0
2017-10-04 12:15:00,192.07,192.19,191.95,192.04,18408.0,188.2185,188.336,188.1009,188.1891,18408.0
2017-10-04 12:20:00,192.08,192.1,191.96,191.96,1348.0,188.2283,188.2479,188.1107,188.1107,1348.0
2017-10-04 12:25:00,192.04,192.09,192.03,192.03,1900.0,188.1891,188.2381,188.1793,188.1793,1900.0
2017-10-04 12:30:00,192.06,192.12,192.0,192.09,7418.0,188.2087,188.2675,188.1499,188.2381,7418.0
2017-10-04 12:35:00,192.11,192.14,192.08,192.12,2451.0,188.2577,188.2871,188.2283,188.2675,2451.0
2017-10-04 12:40:00,192.08,192.19,192.02,192.16,6534.0,188.2283,188.336,188.1695,188.3066,6534.0
2017-10-04 12:45:00,192.18,192.19,192.09,192.09,3476.0,188.3262,188.336,188.2381,188.2381,3476.0
2017-10-04 12:50:00,192.11,192.18,192.1,192.16,5531.0,188.2577,188.3262,188.2479,188.3066,5531.0
2017-10-04 12:55:00,192.15,192.22,192.15,192.18,1500.0,188.2968,188.3654,188.2968,188.3262,1500.0
2017-10-04 13:00:00,192.19,192.31,192.16,192.23,3510.0,188.336,188.4536,188.3066,188.3752,3510.0
2017-10-04 13:05:00,192.23,192.3,192.16,192.16,3484.0,188.3752,188.4438,188.3066,188.3066,3484.0
2017-10-04 13:10:00,192.22,192.22,192.04,192.08,5885.0,188.3654,188.3654,188.1891,188.2283,5885.0
2017-10-04 13:15:00,192.1,192.1,191.83,191.98,7619.0,188.2479,188.2479,187.9833,188.1303,7619.0
2017-10-04 13:20:00,191.98,192.14,191.84,192.14,8382.0,188.1303,188.2871,187.9931,188.2871,8382.0
2017-10-04 13:25:00,192.09,192.25,192.09,192.13,3712.0,188.2381,188.3948,188.2381,188.2773,3712.0
2017-10-04 13:30:00,192.13,192.23,192.05,192.21,9508.0,188.2773,188.3752,188.1989,188.3556,9508.0
2017-10-04 13:35:00,192.21,192.3,192.03,192.3,30767.0,188.3556,188.4438,188.1793,188.4438,30767.0
2017-10-04 13:40:00,192.27,192.29,192.17,192.21,10023.0,188.4144,188.434,188.3164,188.3556,10023.0
2017-10-04 13:45:00,192.23,192.32,192.22,192.31,9002.0,188.3752,188.4634,188.3654,188.4536,9002.0
2017-10-04 13:50:00,192.27,192.53,192.27,192.49,8309.0,188.4144,188.6692,188.4144,188.63,8309.0
2017-10-04 13:55:00,192.49,192.57,192.45,192.54,9060.0,188.63,188.7084,188.5908,188.679,9060.0
2017-10-04 14:00:00,192.54,192.6,192.51,192.54,8936.0,188.679,188.7378,188.6496,188.679,8936.0
2017-10-04 14:05:00,192.55,192.67,192.54,192.67,9841.0,188.6888,188.8064,188.679,188.8064,9841.0
2017-10-04 14:10:00,192.65,192.76,192.64,192.72,10612.0,188.7868,188.8946,188.777,188.8554,10612.0
2017-10-04 14:15:00,192.71,192.78,192.67,192.72,6761.0,188.8456,188.9142,188.8064,188.8554,6761.0
2017-10-04 14:20:00,192.69,192.74,192.68,192.7,7533.0,188.826,188.875,188.8162,188.8358,7533.0
2017-10-04 14:25:00,192.67,192.78,192.67,192.78,10958.0,188.8064,188.9142,188.8064,188.9142,10958.0
2017-10-04 14:30:00,192.8,192.84,192.75,192.79,6489.0,188.9338,188.973,188.8848,188.924,6489.0
2017-10-04 14:35:00,192.77,192.81,192.64,192.67,14353.0,188.9044,188.9436,188.777,188.8064,14353.0
2017-10-04 14:40:00,192.67,192.8,192.57,192.8,19513.0,188.8064,188.9338,188.7084,188.9338,19513.0
2017-10-04 14:45:00,192.82,192.84,192.73,192.83,7846.0,188.9534,188.973,188.8652,188.9632,7846.0
2017-10-04 14:50:00,192.84,192.97,192.84,192.97,5231.0,188.973,189.1004,188.973,189.1004,5231.0
2017-10-04 14:55:00,192.95,192.99,192.88,192.99,6646.0,189.0808,189.12,189.0122,189.12,6646.0
2017-10-04 15:00:00,192.94,192.97,192.77,192.87,7629.0,189.071,189.1004,188.9044,189.0024,7629.0
2017-10-04 15:05:00,192.9,192.98,192.77,192.98,24614.0,189.0318,189.1102,188.9044,189.1102,24614.0
2017-10-04 15:10:00,192.92,193.0,192.91,192.99,10321.0,189.0514,189.1298,189.0416,189.12,10321.0
2017-10-04 15:15:00,193.01,193.06,192.96,193.03,10608.0,189.1396,189.1886,189.0906,189.1592,10608.0
2017-10-04 15:20:00,193.04,193.12,193.03,193.12,9712.0,189.169,189.2474,189.1592,189.2474,9712.0
2017-10-04 15:25:00,193.12,193.15,193.08,193.12,13819.0,189.2474,189.2768,189.2082,189.2474,13819.0
2017-10-04 15:30:00,193.11,193.12,192.95,193.11,12969.0,189.2376,189.2474,189.0808,189.2376,12969.0
2017-10-04 15:35:00,193.09,193.25,193.07,193.22,20536.0,189.218,189.3748,189.1984,189.3454,20536.0
2017-10-04 15:40:00,193.18,193.27,193.0,193.25,38208.0,189.3062,189.3944,189.1298,189.3748,38208.0
2017-10-04 15:45:00,193.24,193.32,193.17,193.29,39599.0,189.365,189.4434,189.2964,189.414,39599.0
2017-10-04 15:50:00,193.31,193.37,193.25,193.33,47940.0,189.4336,189.4924,189.3748,189.4532,47940.0
2017-10-04 15:55:00,193.34,193.51,193.29,193.49,80844.0,189.463,189.6296,189.414,189.61,80844.0
2017-10-05 09:30:00,193.36,193.36,192.77,193.05,21368.0,189.4826,189.4826,188.9044,189.1788,21368.0
2017-10-05 09:35:00,193.21,193.36,192.82,192.86,9816.0,189.3356,189.4826,188.9534,188.9926,9816.0
2017-10-05 09:40:00,192.7,193.12,192.66,192.67,8548.0,188.8358,189.2474,188.7966,188.8064,8548.0
2017-10-05 09:45:00,192.82,192.95,192.36,192.72,34750.0,188.9534,189.0808,188.5026,188.8554,34750.0
2017-10-05 09:50:00,192.7,192.82,192.04,192.05,44148.0,188.8358,188.9534,188.1891,188.1989,44148.0
2017-10-05 09:55:00,192.08,192.12,191.97,192.02,15838.0,188.2283,188.2675,188.1205,188.1695,15838.0
2017-10-05 10:00:00,192.09,192.23,191.93,192.11,9293.0,188.2381,188.3752,188.0813,188.2577,9293.0
2017-10-05 10:05:00,192.06,192.17,191.97,192.11,9030.0,188.2087,188.3164,188.1205,188.2577,9030.0
2017-10-05 10:10:00,192.1,192.37,192.1,192.29,7544.0,188.2479,188.5124,188.2479,188.434,7544.0
2017-10-05 10:15:00,192.27,192.39,192.24,192.34,10195.0,188.4144,188.532,188.385,188.483,10195.0
2017-10-05 10:20:00,192.33,192.33,192.26,192.26,5395.0,188.4732,188.4732,188.4046,188.4046,5395.0
2017-10-05 10:25:00,192.27,192.39,192.25,192.26,12862.0,188.4144,188.532,188.3948,188.4046,12862.0
2017-10-05 10:30:00,192.28,192.33,192.25,192.27,10444.0,188.4242,188.4732,188.3948,188.4144,10444.0
2017-10-05 10:35:00,192.27,192.48,192.27,192.41,8159.0,188.4144,188.6202,188.4144,188.5516,8159.0
2017-10-05 10:40:00,192.44,192.46,192.34,192.42,8012.0,188.581,188.6006,188.483,188.5614,8012.0
2017-10-05 10:45:00,192.41,192.47,192.34,192.46,10746.0,188.5516,188.6104,188.483,188.6006,10746.0
2017-10-05 10:50:00,192.46,192.69,192.41,192.69,7142.0,188.6006,188.826,188.5516,188.826,7142.0
2017-10-05 10:55:00,192.63,192.69,192.58,192.58,12552.0,188.7672,188.826,188.7182,188.7182,12552.0
2017-10-05 11:00:00,192.62,192.69,192.4,192.46,4205.0,188.7574,188.826,188.5418,188.6006,4205.0
2017-10-05 11:05:00,192.46,192.58,192.4,192.48,8097.0,188.6006,188.7182,188.5418,188.6202,8097.0
2017-10-05 11:10:00,192.51,192.66,192.51,192.66,5500.0,188.6496,188.7966,188.6496,188.7966,5500.0
2017-10-05 11:15:00,192.66,192.66,192.5,192.5,11030.0,188.7966,188.7966,188.6398,188.6398,11030.0
2017-10-05 11:20:00,192.5,192.61,192.5,192.58,3215.0,188.6398,188.7476,188.6398,188.7182,3215.0
2017-10-05 11:25:00,192.6,192.73,192.56,192.68,4172.0,188.7378,188.8652,188.6986,188.8162,4172.0
2017-10-05 11:30:00,192.72,192.72,192.64,192.66,2228.0,188.8554,188.8554,188.777,188.7966,2228.0
2017-10-05 11:35:00,192.65,192.7,192.63,192.68,4158.0,188.7868,188.8358,188.7672,188.8162,4158.0
2017-10-05 11:40:00,192.66,192.74,192.64,192.65,4523.0,188.7966,188.875,188.777,188.7868,4523.0
2017-10-05 11:45:00,192.65,192.83,192.63,192.83,3188.0,188.7868,188.9632,188.7672,188.9632,3188.0
2017-10-05 11:50:00,192.85,192.93,192.79,192.8,7222.0,188.9828,189.0612,188.924,188.9338,7222.0
2017-10-05 11:55:00,192.75,192.76,192.72,192.76,3086.0,188.8848,188.8946,188.8554,188.8946,3086.0
2017-10-05 12:00:00,192.75,192.85,192.75,192.75,2369.0,188.8848,188.9828,188.8848,188.8848,2369.0
2017-10-05 12:05:00,192.82,192.86,192.68,192.74,5232.0,188.9534,188.9926,188.8162,188.875,5232.0
2017-10-05 12:10:00,192.71,192.71,192.66,192.66,3229.0,188.8456,188.8456,188.7966,188.7966,3229.0
2017-10-05 12:15:00,192.63,192.74,192.61,192.74,5723.0,188.7672,188.875,188.7476,188.875,5723.0
2017-10-05 12:20:00,192.7,192.93,192.7,192.89,8635.0,188.8358,189.0612,188.8358,189.022,8635.0
2017-10-05 12:25:00,192.93,192.98,192.86,192.93,4920.0,189.0612,189.1102,188.9926,189.0612,4920.0
2017-10-05 12:30:00,192.94,192.98,192.85,192.89,5858.0,189.071,189.1102,188.9828,189.022,5858.0
2017-10-05 12:35:00,192.89,192.98,192.88,192.91,6018.0,189.022,189.1102,189.0122,189.0416,6018.0
2017-10-05 12:40:00,192.92,193.17,192.92,193.17,11267.0,189.0514,189.2964,189.0514,189.2964,11267.0
2017-10-05 12:45:00,193.22,193.28,193.01,193.05,4002.0,189.3454,189.4042,189.1396,189.1788,4002.0
2017-10-05 12:50:00,193.08,193.14,192.95,193.03,2961.0,189.2082,189.267,189.0808,189.1592,2961.0
2017-10-05 12:55:00,193.06,193.06,192.87,192.88,1200.0,189.1886,189.1886,189.0024,189.0122,1200.0
2017-10-05 13:00:00,192.92,193.08,192.92,193.05,12594.0,189.0514,189.2082,189.0514,189.1788,12594.0
2017-10-05 13:05:00,192.99,193.04,192.97,193.01,2122.0,189.12,189.169,189.1004,189.1396,2122.0
2017-10-05 13:10:00,193.0,193.07,192.99,193.03,2850.0,189.1298,189.1984,189.12,189.1592,2850.0
2017-10-05 13:15:00,193.06,193.09,193.01,193.09,2770.0,189.1886,189.218,189.1396,189.218,2770.0
2017-10-05 13:20:00,193.08,193.14,193.04,193.12,2021.0,189.2082,189.267,189.169,189.2474,2021.0
2017-10-05 13:25:00,193.14,193.15,193.06,193.14,2110.0,189.267,189.2768,189.1886,189.267,2110.0
2017-10-05 13:30:00,193.15,193.16,193.07,193.12,2132.0,189.2768,189.2866,189.1984,189.2474,2132.0
2017-10-05 13:35:00,193.1,193.12,193.07,193.11,2296.0,189.2278,189.2474,189.1984,189.2376,2296.0
2017-10-05 13:40:00,193.09,193.1,192.99,192.99,5290.0,189.218,189.2278,189.12,189.12,5290.0
2017-10-05 13:45:00,193.0,193.02,192.94,192.95,11214.0,189.1298,189.1494,189.071,189.0808,11214.0
2017-10-05 13:50:00,192.96,193.0,192.95,192.98,2809.0,189.0906,189.1298,189.0808,189.1102,2809.0
2017-10-05 13:55:00,192.97,193.09,192.97,193.02,5432.0,189.1004,189.218,189.1004,189.1494,5432.0
2017-10-05 14:00:00,193.01,193.33,192.97,193.15,5120.0,189.1396,189.4532,189.1004,189.2768,5120.0
2017-10-05 14:05:00,193.18,193.26,193.14,193.2,5174.0,189.3062,189.3846,189.267,189.3258,5174.0
2017-10-05 14:10:00,193.2,193.2,193.09,193.12,4462.0,189.3258,189.3258,189.218,189.2474,4462.0
2017-10-05 14:15:00,193.11,193.15,193.07,193.08,6208.0,189.2376,189.2768,189.1984,189.2082,6208.0
2017-10-05 14:20:00,193.1,193.17,193.09,193.13,5497.0,189.2278,189.2964,189.218,189.2572,5497.0
2017-10-05 14:25:00,193.14,193.23,193.14,193.17,4380.0,189.267,189.3552,189.267,189.2964,4380.0
2017-10-05 14:30:00,193.15,193.19,193.14,193.15,2594.0,189.2768,189.316,189.267,189.2768,2594.0
2017-10-05 14:35:00,193.19,193.19,193.14,193.14,3516.0,189.316,189.316,189.267,189.267,3516.0
2017-10-05 14:40:00,193.15,193.2,193.15,193.16,5955.0,189.2768,189.3258,189.2768,189.2866,5955.0
2017-10-05 14:45:00,193.16,193.17,193.12,193.12,4205.0,189.2866,189.2964,189.2474,189.2474,4205.0
2017-10-05 14:50:00,193.12,193.14,193.04,193.04,2109.0,189.2474,189.267,189.169,189.169,2109.0
2017-10-05 14:55:00,193.05,193.1,192.99,193.05,6613.0,189.1788,189.2278,189.12,189.1788,6613.0
2017-10-05 15:00:00,193.03,193.2,192.99,193.14,7725.0,189.1592,189.3258,189.12,189.267,7725.0
2017-10-05 15:05:00,193.11,193.16,193.07,193.15,5123.0,189.2376,189.2866,189.1984,189.2768,5123.0
2017-10-05 15:10:00,193.17,193.21,193.14,193.19,3604.0,189.2964,189.3356,189.267,189.316,3604.0
2017-10-05 15:15:00,193.17,193.24,193.17,193.24,31669.0,189.2964,189.365,189.2964,189.365,31669.0
2017-10-05 15:20:00,193.27,193.39,193.23,193.39,6474.0,189.3944,189.512,189.3552,189.512,6474.0
2017-10-05 15:25:00,193.38,193.47,193.31,193.31,14774.0,189.5022,189.5904,189.4336,189.4336,14774.0
2017-10-05 15:30:00,193.34,193.36,193.14,193.17,5748.0,189.463,189.4826,189.267,189.2964,5748.0
2017-10-05 15:35:00,193.15,193.18,193.1,193.16,9901.0,189.2768,189.3062,189.2278,189.2866,9901.0
2017-10-05 15:40:00,193.16,193.17,193.09,193.17,7480.0,189.2866,189.2964,189.218,189.2964,7480.0
2017-10-05 15:45:00,193.18,193.22,193.15,193.19,14607.0,189.3062,189.3454,189.2768,189.316,14607.0
2017-10-05 15:50:00,193.19,193.2,193.12,193.12,15003.0,189.316,189.3258,189.2474,189.2474,15003.0
2017-10-05 15:55:00,193.13,193.41,193.12,193.4,46916.0,189.2572,189.5316,189.2474,189.5218,46916.0
2017-10-06 09:30:00,193.38,193.5,193.37,193.38,12044.0,189.5022,189.6198,189.4924,189.5022,12044.0
2017-10-06 09:35:00,193.38,193.81,193.37,193.81,5984.0,189.5022,189.9236,189.4924,189.9236,5984.0
2017-10-06 09:40:00,193.78,194.0,193.63,193.81,7580.0,189.8942,190.1098,189.7472,189.9236,7580.0
2017-10-06 09:45:00,193.78,193.99,193.74,193.86,2286.0,189.8942,190.1,189.855,189.9726,2286.0
2017-10-06 09:50:00,193.8,193.99,193.67,193.99,6818.0,189.9138,190.1,189.7864,190.1,6818.0
2017-10-06 09:55:00,193.88,193.98,193.79,193.98,3804.0,189.9922,190.0902,189.904,190.0902,3804.0
2017-10-06 10:00:00,193.94,194.13,193.76,193.76,14587.0,190.051,190.2371,189.8746,189.8746,14587.0
2017-10-06 10:05:00,193.8,193.89,193.74,193.74,2699.0,189.9138,190.002,189.855,189.855,2699.0
2017-10-06 10:10:00,193.79,193.89,193.59,193.59,8031.0,189.904,190.002,189.708,189.708,8031.0
2017-10-06 10:15:00,193.6,193.82,193.51,193.82,5880.0,189.7178,189.9334,189.6296,189.9334,5880.0
2017-10-06 10:20:00,193.81,193.9,193.68,193.68,2789.0,189.9236,190.0118,189.7962,189.7962,2789.0
2017-10-06 10:25:00,193.7,193.75,193.58,193.58,10224.0,189.8158,189.8648,189.6982,189.6982,10224.0
2017-10-06 10:30:00,193.66,193.7,193.55,193.55,3500.0,189.7766,189.8158,189.6688,189.6688,3500.0
2017-10-06 10:35:00,193.54,193.54,193.08,193.17,6572.0,189.659,189.659,189.2082,189.2964,6572.0
2017-10-06 10:40:00,193.19,193.24,192.98,193.11,6735.0,189.316,189.365,189.1102,189.2376,6735.0
2017-10-06 10:45:00,193.17,193.45,193.17,193.45,12009.0,189.2964,189.5708,189.2964,189.5708,12009.0
2017-10-06 10:50:00,193.45,193.66,193.23,193.23,5988.0,189.5708,189.7766,189.3552,189.3552,5988.0
2017-10-06 10:55:00,193.15,193.36,193.06,193.13,6821.0,189.2768,189.4826,189.1886,189.2572,6821.0
2017-10-06 11:00:00,193.2,193.33,193.15,193.33,3897.0,189.3258,189.4532,189.2768,189.4532,3897.0
2017-10-06 11:05:00,193.31,193.31,192.83,192.83,7280.0,189.4336,189.4336,188.9632,188.9632,7280.0
2017-10-06 11:10:00,192.85,192.85,192.64,192.64,2615.0,188.9828,188.9828,188.777,188.777,2615.0
2017-10-06 11:15:00,192.64,192.8,192.64,192.77,6623.0,188.777,188.9338,188.777,188.9044,6623.0
2017-10-06 11:20:00,192.78,193.03,192.72,193.03,3999.0,188.9142,189.1592,188.8554,189.1592,3999.0
2017-10-06 11:25:00,192.98,193.06,192.92,193.02,4816.0,189.1102,189.1886,189.0514,189.1494,4816.0
2017-10-06 11:30:00,192.99,192.99,192.89,192.94,104505.0,189.12,189.12,189.022,189.071,104505.0
2017-10-06 11:35:00,192.91,192.94,192.81,192.89,8879.0,189.0416,189.071,188.9436,189.022,8879.0
2017-10-06 11:40:00,192.85,192.87,192.68,192.68,4244.0,188.9828,189.0024,188.8162,188.8162,4244.0
2017-10-06 11:45:00,192.75,192.81,192.71,192.73,8174.0,188.8848,188.9436,188.8456,188.8652,8174.0
2017-10-06 11:50:00,192.73,192.81,192.69,192.78,5817.0,188.8652,188.9436,188.826,188.9142,5817.0
2017-10-06 11:55:00,192.76,192.78,192.41,192.46,17520.0,188.8946,188.9142,188.5516,188.6006,17520.0
2017-10-06 12:00:00,192.41,192.41,192.03,192.12,19418.0,188.5516,188.5516,188.1793,188.2675,19418.0
2017-10-06 12:05:00,192.12,192.22,192.02,192.07,1560.0,188.2675,188.3654,188.1695,188.2185,1560.0
2017-10-06 12:10:00,192.07,192.25,191.99,192.12,7645.0,188.2185,188.3948,188.1401,188.2675,7645.0
2017-10-06 12:15:00,192.11,192.2,191.94,192.16,5200.0,188.2577,188.3458,188.0911,188.3066,5200.0
2017-10-06 12:20:00,192.11,192.16,192.01,192.02,3072.0,188.2577,188.3066,188.1597,188.1695,3072.0
2017-10-06 12:25:00,191.95,192.09,191.95,192.09,3563.0,188.1009,188.2381,188.1009,188.2381,3563.0
2017-10-06 12:30:00,192.1,192.35,192.1,192.33,2100.0,188.2479,188.4928,188.2479,188.4732,2100.0
2017-10-06 12:35:00,192.32,192.32,192.28,192.31,700.0,188.4634,188.4634,188.4242,188.4536,700.0
2017-10-06 12:40:00,192.32,192.38,192.31,192.31,3587.0,188.4634,188.5222,188.4536,188.4536,3587.0
2017-10-06 12:45:00,192.3,192.31,192.2,192.24,1275.0,188.4438,188.4536,188.3458,188.385,1275.0
2017-10-06 12:50:00,192.2,192.25,192.12,192.14,1770.0,188.3458,188.3948,188.2675,188.2871,1770.0
2017-10-06 12:55:00,192.12,192.12,192.01,192.06,994.0,188.2675,188.2675,188.1597,188.2087,994.0
2017-10-06 13:00:00,192.04,192.14,192.04,192.07,6050.0,188.1891,188.2871,188.1891,188.2185,6050.0
2017-10-06 13:05:00,192.08,192.16,192.07,192.14,2727.0,188.2283,188.3066,188.2185,188.2871,2727.0
2017-10-06 13:10:00,192.13,192.31,192.12,192.31,2900.0,188.2773,188.4536,188.2675,188.4536,2900.0
2017-10-06 13:15:00,192.27,192.35,192.26,192.35,2700.0,188.4144,188.4928,188.4046,188.4928,2700.0
2017-10-06 13:20:00,192.36,192.36,192.3,192.3,2006.0,188.5026,188.5026,188.4438,188.4438,2006.0
2017-10-06 13:25:00,192.27,192.27,192.23,192.23,500.0,188.4144,188.4144,188.3752,188.3752,500.0
2017-10-06 13:30:00,192.24,192.26,192.17,192.23,3635.0,188.385,188.4046,188.3164,188.3752,3635.0
2017-10-06 13:35:00,192.25,192.28,192.21,192.28,4066.0,188.3948,188.4242,188.3556,188.4242,4066.0
2017-10-06 13:40:00,192.29,192.29,192.26,192.27,1025.0,188.434,188.434,188.4046,188.4144,1025.0
2017-10-06 13:45:00,192.29,192.33,192.27,192.29,2800.0,188.434,188.4732,188.4144,188.434,2800.0
2017-10-06 13:50:00,192.3,192.42,192.3,192.42,2013.0,188.4438,188.5614,188.4438,188.5614,2013.0
2017-10-06 13:55:00,192.4,192.43,192.33,192.33,3323.0,188.5418,188.5712,188.4732,188.4732,3323.0
2017-10-06 14:00:00,192.33,192.36,192.32,192.34,1678.0,188.4732,188.5026,188.4634,188.483,1678.0
2017-10-06 14:05:00,192.34,192.47,192.12,192.47,60322.0,188.483,188.6104,188.2675,188.6104,60322.0
2017-10-06 14:10:00,192.47,192.5,192.36,192.38,8453.0,188.6104,188.6398,188.5026,188.5222,8453.0
2017-10-06 14:15:00,192.39,192.44,192.37,192.42,3634.0,188.532,188.581,188.5124,188.5614,3634.0
2017-10-06 14:20:00,192.42,192.49,192.38,192.38,2688.0,188.5614,188.63,188.5222,188.5222,2688.0
2017-10-06 14:25:00,192.35,192.48,192.35,192.47,4421.0,188.4928,188.6202,188.4928,188.6104,4421.0
2017-10-06 14:30:00,192.44,192.45,192.41,192.43,1861.0,188.581,188.5908,188.5516,188.5712,1861.0
2017-10-06 14:35:00,192.45,192.53,192.45,192.52,4699.0,188.5908,188.6692,188.5908,188.6594,4699.0
2017-10-06 14:40:00,192.49,192.51,192.44,192.44,4013.0,188.63,188.6496,188.581,188.581,4013.0
2017-10-06 14:45:00,192.43,192.52,192.43,192.51,4786.0,188.5712,188.6594,188.5712,188.6496,4786.0
2017-10-06 14:50:00,192.52,192.53,192.46,192.51,2523.0,188.6594,188.6692,188.6006,188.6496,2523.0
2017-10-06 14:55:00,192.5,192.64,192.49,192.64,7784.0,188.6398,188.777,188.63,188.777,7784.0
2017-10-06 15:00:00,192.62,192.7,192.62,192.7,4499.0,188.7574,188.8358,188.7574,188.8358,4499.0
2017-10-06 15:05:00,192.69,192.69,192.65,192.66,7959.0,188.826,188.826,188.7868,188.7966,7959.0
2017-10-06 15:10:00,192.65,192.66,192.54,192.54,6330.0,188.7868,188.7966,188.679,188.679,6330.0
2017-10-06 15:15:00,192.55,192.59,192.53,192.58,6211.0,188.6888,188.728,188.6692,188.7182,6211.0
2017-10-06 15:20:00,192.59,192.65,192.58,192.62,5300.0,188.728,188.7868,188.7182,188.7574,5300.0
2017-10-06 15:25:00,192.63,192.63,192.52,192.59,5964.0,188.7672,188.7672,188.6594,188.728,5964.0
2017-10-06 15:30:00,192.59,192.77,192.58,192.75,7910.0,188.728,188.9044,188.7182,188.8848,7910.0
2017-10-06 15:35:00,192.75,192.88,192.75,192.88,6633.0,188.8848,189.0122,188.8848,189.0122,6633.0
2017-10-06 15:40:00,192.88,192.94,192.86,192.89,8621.0,189.0122,189.071,188.9926,189.022,8621.0
2017-10-06 15:45:00,192.88,193.06,192.88,192.99,21886.0,189.0122,189.1886,189.0122,189.12,21886.0
2017-10-06 15:50:00,192.99,193.1,192.95,193.1,18121.0,189.12,189.2278,189.0808,189.2278,18121.0
2017-10-06 15:55:00,193.1,193.17,192.99,193.17,49563.0,189.2278,189.2964,189.12,189.2964,49563.0
2017-10-09 09:30:00,193.4,193.98,193.4,193.57,17009.0,189.5218,190.0902,189.5218,189.6884,17009.0
2017-10-09 09:35:00,193.48,193.85,193.47,193.6,3823.0,189.6002,189.9628,189.5904,189.7178,3823.0
2017-10-09 09:40:00,193.61,193.61,193.26,193.4,6737.0,189.7276,189.7276,189.3846,189.5218,6737.0
2017-10-09 09:45:00,193.33,193.42,193.1,193.3,7528.0,189.4532,189.5414,189.2278,189.4238,7528.0
2017-10-09 09:50:00,193.26,193.27,193.01,193.01,1300.0,189.3846,189.3944,189.1396,189.1396,1300.0
2017-10-09 09:55:00,192.98,193.1,192.87,193.02,1710.0,189.1102,189.2278,189.0024,189.1494,1710.0
2017-10-09 10:00:00,192.92,192.92,192.7,192.7,1705.0,189.0514,189.0514,188.8358,188.8358,1705.0
2017-10-09 10:05:00,192.69,192.8,192.58,192.8,15289.0,188.826,188.9338,188.7182,188.9338,15289.0
2017-10-09 10:10:00,192.88,192.88,192.52,192.61,4273.0,189.0122,189.0122,188.6594,188.7476,4273.0
2017-10-09 10:15:00,192.59,192.63,192.45,192.63,4062.0,188.728,188.7672,188.5908,188.7672,4062.0
2017-10-09 10:20:00,192.62,192.71,192.37,192.46,3710.0,188.7574,188.8456,188.5124,188.6006,3710.0
2017-10-09 10:25:00,192.41,192.59,192.38,192.57,5981.0,188.5516,188.728,188.5222,188.7084,5981.0
2017-10-09 10:30:00,192.6,192.83,192.6,192.81,3400.0,188.7378,188.9632,188.7378,188.9436,3400.0
2017-10-09 10:35:00,192.79,192.84,192.76,192.8,2437.0,188.924,188.973,188.8946,188.9338,2437.0
2017-10-09 10:40:00,192.79,192.88,192.72,192.88,2500.0,188.924,189.0122,188.8554,189.0122,2500.0
2017-10-09 10:45:00,192.84,192.84,192.69,192.73,2007.0,188.973,188.973,188.826,188.8652,2007.0
2017-10-09 10:50:00,192.68,192.79,192.57,192.79,3607.0,188.8162,188.924,188.7084,188.924,3607.0
2017-10-09 10:55:00,192.79,192.88,192.73,192.83,3954.0,188.924,189.0122,188.8652,188.9632,3954.0
2017-10-09 11:00:00,192.77,192.78,192.71,192.77,3453.0,188.9044,188.9142,188.8456,188.9044,3453.0
2017-10-09 11:05:00,192.76,192.85,192.75,192.75,3634.0,188.8946,188.9828,188.8848,188.8848,3634.0
2017-10-09 11:10:00,192.78,192.83,192.76,192.77,4275.0,188.9142,188.9632,188.8946,188.9044,4275.0
2017-10-09 11:15:00,192.79,193.08,192.79,193.03,3700.0,188.924,189.2082,188.924,189.1592,3700.0
2017-10-09 11:20:00,193.03,193.14,193.02,193.12,1950.0,189.1592,189.267,189.1494,189.2474,1950.0
2017-10-09 11:25:00,193.1,193.12,193.03,193.03,2500.0,189.2278,189.2474,189.1592,189.1592,2500.0
2017-10-09 11:30:00,193.02,193.02,192.91,192.95,1840.0,189.1494,189.1494,189.0416,189.0808,1840.0
2017-10-09 11:35:00,192.98,193.0,192.85,192.88,2766.0,189.1102,189.1298,188.9828,189.0122,2766.0
2017-10-09 11:40:00,192.9,193.02,192.89,192.98,4732.0,189.0318,189.1494,189.022,189.1102,4732.0
2017-10-09 11:45:00,192.98,193.1,192.98,193.09,1000.0,189.1102,189.2278,189.1102,189.218,1000.0
2017-10-09 11:50:00,193.09,193.14,193.07,193.07,900.0,189.218,189.267,189.1984,189.1984,900.0
2017-10-09 11:55:00,193.08,193.26,192.98,193.26,11799.0,189.2082,189.3846,189.1102,189.3846,11799.0
2017-10-09 12:00:00,193.26,193.28,193.08,193.08,2341.0,189.3846,189.4042,189.2082,189.2082,2341.0
2017-10-09 12:05:00,193.11,193.42,193.09,193.31,7011.0,189.2376,189.5414,189.218,189.4336,7011.0
2017-10-09 12:10:00,193.3,193.42,193.22,193.37,11202.0,189.4238,189.5414,189.3454,189.4924,11202.0
2017-10-09 12:15:00,193.42,193.44,193.26,193.36,2100.0,189.5414,189.561,189.3846,189.4826,2100.0
2017-10-09 12:20:00,193.35,193.37,193.2,193.3,1980.0,189.4728,189.4924,189.3258,189.4238,1980.0
2017-10-09 12:25:00,193.38,193.38,193.25,193.25,1000.0,189.5022,189.5022,189.3748,189.3748,1000.0
2017-10-09 12:30:00,193.19,193.24,193.18,193.18,1501.0,189.316,189.365,189.3062,189.3062,1501.0
2017-10-09 12:35:00,193.16,193.16,192.99,193.07,4135.0,189.2866,189.2866,189.12,189.1984,4135.0
2017-10-09 12:40:00,193.09,193.14,193.01,193.09,3785.0,189.218,189.267,189.1396,189.218,3785.0
2017-10-09 12:45:00,193.08,193.12,193.03,193.03,2499.0,189.2082,189.2474,189.1592,189.1592,2499.0
2017-10-09 12:50:00,193.1,193.17,193.08,193.16,1200.0,189.2278,189.2964,189.2082,189.2866,1200.0
2017-10-09 12:55:00,193.12,193.2,193.08,193.2,2811.0,189.2474,189.3258,189.2082,189.3258,2811.0
2017-10-09 13:00:00,193.18,193.29,193.15,193.15,6669.0,189.3062,189.414,189.2768,189.2768,6669.0
2017-10-09 13:05:00,192.92,193.01,192.92,192.97,1124.0,189.0514,189.1396,189.0514,189.1004,1124.0
2017-10-09 13:10:00,193.0,193.13,192.96,193.13,2000.0,189.1298,189.2572,189.0906,189.2572,2000.0
2017-10-09 13:15:00,193.07,193.07,192.96,192.96,1400.0,189.1984,189.1984,189.0906,189.0906,1400.0
2017-10-09 13:20:00,193.04,193.28,193.04,193.21,3674.0,189.169,189.4042,189.169,189.3356,3674.0
2017-10-09 13:25:00,193.23,193.25,193.13,193.18,2257.0,189.3552,189.3748,189.2572,189.3062,2257.0
2017-10-09 13:30:00,193.22,193.24,193.17,193.17,3611.0,189.3454,189.365,189.2964,189.2964,3611.0
2017-10-09 13:35:00,193.2,193.23,193.12,193.19,2630.0,189.3258,189.3552,189.2474,189.316,2630.0
2017-10-09 13:40:00,193.16,193.23,193.16,193.23,3228.0,189.2866,189.3552,189.2866,189.3552,3228.0
2017-10-09 13:45:00,193.27,193.76,193.27,193.5,12959.0,189.3944,189.8746,189.3944,189.6198,12959.0
2017-10-09 13:50:00,193.49,193.55,193.49,193.55,1900.0,189.61,189.6688,189.61,189.6688,1900.0
2017-10-09 13:55:00,193.52,193.64,193.47,193.61,3500.0,189.6394,189.757,189.5904,189.7276,3500.0
2017-10-09 14:00:00,193.58,193.68,193.53,193.66,2600.0,189.6982,189.7962,189.6492,189.7766,2600.0
2017-10-09 14:05:00,193.66,193.71,193.55,193.62,4512.0,189.7766,189.8256,189.6688,189.7374,4512.0
2017-10-09 14:10:00,193.58,193.61,193.5,193.53,3010.0,189.6982,189.7276,189.6198,189.6492,3010.0
2017-10-09 14:15:00,193.55,193.67,193.53,193.67,2455.0,189.6688,189.7864,189.6492,189.7864,2455.0
2017-10-09 14:20:00,193.67,193.67,193.54,193.56,3704.0,189.7864,189.7864,189.659,189.6786,3704.0
2017-10-09 14:25:00,193.58,193.67,193.54,193.63,3900.0,189.6982,189.7864,189.659,189.7472,3900.0
2017-10-09 14:30:00,193.62,193.65,193.56,193.58,3500.0,189.7374,189.7668,189.6786,189.6982,3500.0
2017-10-09 14:35:00,193.58,193.66,193.54,193.62,6594.0,189.6982,189.7766,189.659,189.7374,6594.0
2017-10-09 14:40:00,193.6,193.66,193.51,193.51,11720.0,189.7178,189.7766,189.6296,189.6296,11720.0
2017-10-09 14:45:00,193.51,193.51,193.37,193.45,2793.0,189.6296,189.6296,189.4924,189.5708,2793.0
2017-10-09 14:50:00,193.41,193.41,193.3,193.38,4577.0,189.5316,189.5316,189.4238,189.5022,4577.0
2017-10-09 14:55:00,193.35,193.39,193.32,193.34,5120.0,189.4728,189.512,189.4434,189.463,5120.0
2017-10-09 15:00:00,193.34,193.38,193.26,193.3,5005.0,189.463,189.5022,189.3846,189.4238,5005.0
2017-10-09 15:05:00,193.25,193.29,193.14,193.19,4357.0,189.3748,189.414,189.267,189.316,4357.0
2017-10-09 15:10:00,193.15,193.15,193.0,193.05,4350.0,189.2768,189.2768,189.1298,189.1788,4350.0
2017-10-09 15:15:00,193.0,193.06,192.96,193.04,5588.0,189.1298,189.1886,189.0906,189.169,5588.0
2017-10-09 15:20:00,193.04,193.13,193.04,193.13,5693.0,189.169,189.2572,189.169,189.2572,5693.0
2017-10-09 15:25:00,193.12,193.18,193.11,193.15,5061.0,189.2474,189.3062,189.2376,189.2768,5061.0
2017-10-09 15:30:00,193.15,193.17,193.07,193.15,8911.0,189.2768,189.2964,189.1984,189.2768,8911.0
2017-10-09 15:35:00,193.12,193.22,193.12,193.2,8481.0,189.2474,189.3454,189.2474,189.3258,8481.0
2017-10-09 15:40:00,193.19,193.2,193.15,193.18,6515.0,189.316,189.3258,189.2768,189.3062,6515.0
2017-10-09 15:45:00,193.16,193.17,193.0,193.11,13469.0,189.2866,189.2964,189.1298,189.2376,13469.0
2017-10-09 15:50:00,193.11,193.2,193.09,193.2,12087.0,189.2376,189.3258,189.218,189.3258,12087.0
2017-10-09 15:55:00,193.2,193.29,193.08,193.25,28443.0,189.3258,189.414,189.2082,189.3748,28443.0
2017-10-10 09:30:00,193.67,193.85,193.26,193.27,11274.0,189.7864,189.9628,189.3846,189.3944,11274.0
2017-10-10 09:35:00,193.35,193.48,193.26,193.42,13408.0,189.4728,189.6002,189.3846,189.5414,13408.0
2017-10-10 09:40:00,193.42,193.69,193.35,193.44,10610.0,189.5414,189.806,189.4728,189.561,10610.0
2017-10-10 09:45:00,193.3,193.31,192.87,192.97,5662.0,189.4238,189.4336,189.0024,189.1004,5662.0
2017-10-10 09:50:00,192.96,192.96,191.86,191.86,18909.0,189.0906,189.0906,188.0127,188.0127,18909.0
2017-10-10 09:55:00,191.9,192.09,191.6,191.82,24453.0,188.0519,188.2381,187.7579,187.9735,24453.0
2017-10-10 10:00:00,191.84,192.02,191.68,192.02,9231.0,187.9931,188.1695,187.8363,188.1695,9231.0
2017-10-10 10:05:00,192.02,192.18,191.97,192.13,13769.0,188.1695,188.3262,188.1205,188.2773,13769.0
2017-10-10 10:10:00,192.16,192.25,191.98,191.99,13075.0,188.3066,188.3948,188.1303,188.1401,13075.0
2017-10-10 10:15:00,191.92,191.92,191.66,191.68,7079.0,188.0715,188.0715,187.8167,187.8363,7079.0
2017-10-10 10:20:00,191.64,191.69,191.53,191.57,11900.0,187.7971,187.8461,187.6893,187.7285,11900.0
2017-10-10 10:25:00,191.55,191.98,191.51,191.98,8290.0,187.7089,188.1303,187.6697,188.1303,8290.0
2017-10-10 10:30:00,192.05,192.17,191.98,192.17,5700.0,188.1989,188.3164,188.1303,188.3164,5700.0
2017-10-10 10:35:00,192.21,192.28,192.07,192.19,6079.0,188.3556,188.4242,188.2185,188.336,6079.0
2017-10-10 10:40:00,192.15,192.3,191.94,192.3,6810.0,188.2968,188.4438,188.0911,188.4438,6810.0
2017-10-10 10:45:00,192.11,192.31,192.1,192.1,9788.0,188.2577,188.4536,188.2479,188.2479,9788.0
2017-10-10 10:50:00,192.1,192.34,192.08,192.31,3920.0,188.2479,188.483,188.2283,188.4536,3920.0
2017-10-10 10:55:00,192.32,192.35,192.23,192.34,2903.0,188.4634,188.4928,188.3752,188.483,2903.0
2017-10-10 11:00:00,192.39,192.55,192.39,192.48,8350.0,188.532,188.6888,188.532,188.6202,8350.0
2017-10-10 11:05:00,192.43,192.51,192.39,192.4,10494.0,188.5712,188.6496,188.532,188.5418,10494.0
2017-10-10 11:10:00,192.42,192.5,192.38,192.49,4200.0,188.5614,188.6398,188.5222,188.63,4200.0
2017-10-10 11:15:00,192.5,192.66,192.46,192.6,14875.0,188.6398,188.7966,188.6006,188.7378,14875.0
2017-10-10 11:20:00,192.61,192.7,192.55,192.62,6990.0,188.7476,188.8358,188.6888,188.7574,6990.0
2017-10-10 11:25:00,192.63,192.63,192.45,192.45,3964.0,188.7672,188.7672,188.5908,188.5908,3964.0
2017-10-10 11:30:00,192.45,192.6,192.39,192.6,4677.0,188.5908,188.7378,188.532,188.7378,4677.0
2017-10-10 11:35:00,192.53,192.78,192.53,192.7,2952.0,188.6692,188.9142,188.6692,188.8358,2952.0
2017-10-10 11:40:00,192.67,192.73,192.56,192.62,5517.0,188.8064,188.8652,188.6986,188.7574,5517.0
2017-10-10 11:45:00,192.61,192.61,192.46,192.54,4861.0,188.7476,188.7476,188.6006,188.679,4861.0
2017-10-10 11:50:00,192.53,192.6,192.33,192.39,24017.0,188.6692,188.7378,188.4732,188.532,24017.0
2017-10-10 11:55:00,192.37,192.5,192.37,192.39,1900.0,188.5124,188.6398,188.5124,188.532,1900.0
2017-10-10 12:00:00,192.35,192.37,192.26,192.37,9302.0,188.4928,188.5124,188.4046,188.5124,9302.0
2017-10-10 12:05:00,192.44,192.47,192.29,192.29,3452.0,188.581,188.6104,188.434,188.434,3452.0
2017-10-10 12:10:00,192.23,192.25,192.09,192.09,4101.0,188.3752,188.3948,188.2381,188.2381,4101.0
2017-10-10 12:15:00,192.14,192.19,192.11,192.15,12692.0,188.2871,188.336,188.2577,188.2968,12692.0
2017-10-10 12:20:00,192.12,192.12,192.02,192.02,2800.0,188.2675,188.2675,188.1695,188.1695,2800.0
2017-10-10 12:25:00,192.13,192.27,192.02,192.25,3226.0,188.2773,188.4144,188.1695,188.3948,3226.0
2017-10-10 12:30:00,192.21,192.25,192.14,192.24,14570.0,188.3556,188.3948,188.2871,188.385,14570.0
2017-10-10 12:35:00,192.3,192.3,192.17,192.18,8605.0,188.4438,188.4438,188.3164,188.3262,8605.0
2017-10-10 12:40:00,192.19,192.34,192.18,192.33,6957.0,188.336,188.483,188.3262,188.4732,6957.0
2017-10-10 12:45:00,192.36,192.41,192.27,192.3,3502.0,188.5026,188.5516,188.4144,188.4438,3502.0
2017-10-10 12:50:00,192.31,192.34,192.21,192.21,1200.0,188.4536,188.483,188.3556,188.3556,1200.0
2017-10-10 12:55:00,192.16,192.19,192.11,192.16,1600.0,188.3066,188.336,188.2577,188.3066,1600.0
2017-10-10 13:00:00,192.1,192.11,192.0,192.02,2053.0,188.2479,188.2577,188.1499,188.1695,2053.0
2017-10-10 13:05:00,192.04,192.1,192.02,192.07,4151.0,188.1891,188.2479,188.1695,188.2185,4151.0
2017-10-10 13:10:00,192.15,192.52,192.15,192.45,4041.0,188.2968,188.6594,188.2968,188.5908,4041.0
2017-10-10 13:15:00,192.44,192.52,192.35,192.39,3697.0,188.581,188.6594,188.4928,188.532,3697.0
2017-10-10 13:20:00,192.37,192.37,192.16,192.18,2772.0,188.5124,188.5124,188.3066,188.3262,2772.0
2017-10-10 13:25:00,192.09,192.22,192.07,192.19,4800.0,188.2381,188.3654,188.2185,188.336,4800.0
2017-10-10 13:30:00,192.22,192.31,192.2,192.26,3711.0,188.3654,188.4536,188.3458,188.4046,3711.0
2017-10-10 13:35:00,192.25,192.32,192.09,192.32,9315.0,188.3948,188.4634,188.2381,188.4634,9315.0
2017-10-10 13:40:00,192.38,192.41,192.28,192.41,5030.0,188.5222,188.5516,188.4242,188.5516,5030.0
2017-10-10 13:45:00,192.39,192.39,192.27,192.34,9354.0,188.532,188.532,188.4144,188.483,9354.0
2017-10-10 13:50:00,192.33,192.39,192.24,192.27,3114.0,188.4732,188.532,188.385,188.4144,3114.0
2017-10-10 13:55:00,192.23,192.27,192.15,192.25,5166.0,188.3752,188.4144,188.2968,188.3948,5166.0
2017-10-10 14:00:00,192.23,192.4,192.23,192.31,3354.0,188.3752,188.5418,188.3752,188.4536,3354.0
2017-10-10 14:05:00,192.25,192.33,192.2,192.2,4549.0,188.3948,188.4732,188.3458,188.3458,4549.0
2017-10-10 14:10:00,192.24,192.24,192.08,192.18,5246.0,188.385,188.385,188.2283,188.3262,5246.0
2017-10-10 14:15:00,192.2,192.24,192.13,192.13,1442.0,188.3458,188.385,188.2773,188.2773,1442.0
2017-10-10 14:20:00,192.16,192.24,192.16,192.21,1050.0,188.3066,188.385,188.3066,188.3556,1050.0
2017-10-10 14:25:00,192.2,192.39,192.18,192.38,5314.0,188.3458,188.532,188.3262,188.5222,5314.0
2017-10-10 14:30:00,192.36,192.49,192.36,192.43,2450.0,188.5026,188.63,188.5026,188.5712,2450.0
2017-10-10 14:35:00,192.41,192.42,192.32,192.39,2489.0,188.5516,188.5614,188.4634,188.532,2489.0
2017-10-10 14:40:00,192.41,192.51,192.41,192.51,2542.0,188.5516,188.6496,188.5516,188.6496,2542.0
2017-10-10 14:45:00,192.49,192.51,192.44,192.5,2202.0,188.63,188.6496,188.581,188.6398,2202.0
2017-10-10 14:50:00,192.46,192.46,192.38,192.43,1770.0,188.6006,188.6006,188.5222,188.5712,1770.0
2017-10-10 14:55:00,192.4,192.4,192.36,192.4,2170.0,188.5418,188.5418,188.5026,188.5418,2170.0
2017-10-10 15:00:00,192.41,192.5,192.4,192.49,4146.0,188.5516,188.6398,188.5418,188.63,4146.0
2017-10-10 15:05:00,192.5,192.54,192.49,192.51,1500.0,188.6398,188.679,188.63,188.6496,1500.0
2017-10-10 15:10:00,192.48,192.51,192.45,192.47,2342.0,188.6202,188.6496,188.5908,188.6104,2342.0
2017-10-10 15:15:00,192.45,192.47,192.44,192.44,2819.0,188.5908,188.6104,188.581,188.581,2819.0
2017-10-10 15:20:00,192.44,192.49,192.42,192.46,5965.0,188.581,188.63,188.5614,188.6006,5965.0
2017-10-10 15:25:00,192.46,192.58,192.46,192.58,4329.0,188.6006,188.7182,188.6006,188.7182,4329.0
2017-10-10 15:30:00,192.59,192.78,192.59,192.76,4029.0,188.728,188.9142,188.728,188.8946,4029.0
2017-10-10 15:35:00,192.78,192.84,192.77,192.78,5467.0,188.9142,188.973,188.9044,188.9142,5467.0
2017-10-10 15:40:00,192.77,192.77,192.63,192.74,7381.0,188.9044,188.9044,188.7672,188.875,7381.0
2017-10-10 15:45:00,192.74,192.8,192.72,192.75,12057.0,188.875,188.9338,188.8554,188.8848,12057.0
2017-10-10 15:50:00,192.78,192.79,192.65,192.67,15361.0,188.9142,188.924,188.7868,188.8064,15361.0
2017-10-10 15:55:00,192.67,192.69,192.48,192.65,82454.0,188.8064,188.826,188.6202,188.7868,82454.0
2017-10-11 09:30:00,192.6,193.0,192.5,192.68,16438.0,188.7378,189.1298,188.6398,188.8162,16438.0
2017-10-11 09:35:00,192.5,193.15,192.4,193.02,2900.0,188.6398,189.2768,188.5418,189.1494,2900.0
2017-10-11 09:40:00,192.89,192.99,192.64,192.66,3421.0,189.022,189.12,188.777,188.7966,3421.0
2017-10-11 09:45:00,192.75,192.79,192.45,192.45,7022.0,188.8848,188.924,188.5908,188.5908,7022.0
2017-10-11 09:50:00,192.52,192.66,192.36,192.43,27740.0,188.6594,188.7966,188.5026,188.5712,27740.0
2017-10-11 09:55:00,192.43,192.7,192.43,192.7,4007.0,188.5712,188.8358,188.5712,188.8358,4007.0
2017-10-11 10:00:00,192.72,193.06,192.72,192.89,3912.0,188.8554,189.1886,188.8554,189.022,3912.0
2017-10-11 10:05:00,192.88,192.88,192.66,192.69,3752.0,189.0122,189.0122,188.7966,188.826,3752.0
2017-10-11 10:10:00,192.7,193.05,192.69,193.02,8736.0,188.8358,189.1788,188.826,189.1494,8736.0
2017-10-11 10:15:00,193.01,193.22,192.85,192.98,6160.0,189.1396,189.3454,188.9828,189.1102,6160.0
2017-10-11 10:20:00,193.02,193.02,192.77,192.87,2400.0,189.1494,189.1494,188.9044,189.0024,2400.0
2017-10-11 10:25:00,192.81,192.82,192.52,192.52,2742.0,188.9436,188.9534,188.6594,188.6594,2742.0
2017-10-11 10:30:00,192.52,192.59,192.45,192.45,3507.0,188.6594,188.728,188.5908,188.5908,3507.0
2017-10-11 10:35:00,192.53,192.66,192.45,192.53,6768.0,188.6692,188.7966,188.5908,188.6692,6768.0
2017-10-11 10:40:00,192.56,192.56,192.46,192.47,4226.0,188.6986,188.6986,188.6006,188.6104,4226.0
2017-10-11 10:45:00,192.5,192.56,192.44,192.5,3704.0,188.6398,188.6986,188.581,188.6398,3704.0
2017-10-11 10:50:00,192.55,192.55,192.45,192.49,6114.0,188.6888,188.6888,188.5908,188.63,6114.0
2017-10-11 10:55:00,192.51,192.57,192.49,192.57,2503.0,188.6496,188.7084,188.63,188.7084,2503.0
2017-10-11 11:00:00,192.67,192.75,192.61,192.74,2359.0,188.8064,188.8848,188.7476,188.875,2359.0
2017-10-11 11:05:00,192.76,193.17,192.76,193.12,5827.0,188.8946,189.2964,188.8946,189.2474,5827.0
2017-10-11 11:10:00,193.07,193.22,193.07,193.17,4854.0,189.1984,189.3454,189.1984,189.2964,4854.0
2017-10-11 11:15:00,193.22,193.27,193.06,193.07,5292.0,189.3454,189.3944,189.1886,189.1984,5292.0
2017-10-11 11:20:00,193.15,193.29,193.15,193.23,2600.0,189.2768,189.414,189.2768,189.3552,2600.0
2017-10-11 11:25:00,193.19,193.2,193.13,193.17,5586.0,189.316,189.3258,189.2572,189.2964,5586.0
2017-10-11 11:30:00,193.13,193.13,192.93,192.93,6453.0,189.2572,189.2572,189.0612,189.0612,6453.0
2017-10-11 11:35:00,192.96,192.99,192.73,192.73,3720.0,189.0906,189.12,188.8652,188.8652,3720.0
2017-10-11 11:40:00,192.74,192.85,192.73,192.75,4503.0,188.875,188.9828,188.8652,188.8848,4503.0
2017-10-11 11:45:00,192.81,192.83,192.73,192.73,2815.0,188.9436,188.9632,188.8652,188.8652,2815.0
2017-10-11 11:50:00,192.76,192.76,192.66,192.66,1766.0,188.8946,188.8946,188.7966,188.7966,1766.0
2017-10-11 11:55:00,192.65,192.67,192.56,192.56,2439.0,188.7868,188.8064,188.6986,188.6986,2439.0
2017-10-11 12:00:00,192.58,192.76,192.57,192.76,3851.0,188.7182,188.8946,188.7084,188.8946,3851.0
2017-10-11 12:05:00,192.79,192.88,192.74,192.81,8799.0,188.924,189.0122,188.875,188.9436,8799.0
2017-10-11 12:10:00,192.84,192.91,192.83,192.84,3429.0,188.973,189.0416,188.9632,188.973,3429.0
2017-10-11 12:15:00,192.87,192.87,192.67,192.72,7483.0,189.0024,189.0024,188.8064,188.8554,7483.0
2017-10-11 12:20:00,192.79,192.88,192.79,192.86,1849.0,188.924,189.0122,188.924,188.9926,1849.0
2017-10-11 12:25:00,192.83,192.85,192.81,192.81,1745.0,188.9632,188.9828,188.9436,188.9436,1745.0
2017-10-11 12:30:00,192.85,192.89,192.79,192.79,2466.0,188.9828,189.022,188.924,188.924,2466.0
2017-10-11 12:35:00,192.81,192.88,192.74,192.8,11399.0,188.9436,189.0122,188.875,188.9338,11399.0
2017-10-11 12:40:00,192.89,193.01,192.89,193.01,3005.0,189.022,189.1396,189.022,189.1396,3005.0
2017-10-11 12:45:00,193.0,193.01,192.97,192.97,1850.0,189.1298,189.1396,189.1004,189.1004,1850.0
2017-10-11 12:50:00,192.96,193.08,192.96,193.01,1200.0,189.0906,189.2082,189.0906,189.1396,1200.0
2017-10-11 12:55:00,192.98,193.12,192.98,193.12,900.0,189.1102,189.2474,189.1102,189.2474,900.0
2017-10-11 13:00:00,193.04,193.08,193.01,193.08,2172.0,189.169,189.2082,189.1396,189.2082,2172.0
2017-10-11 13:05:00,193.06,193.16,193.04,193.1,3468.0,189.1886,189.2866,189.169,189.2278,3468.0
2017-10-11 13:10:00,193.14,193.2,193.1,193.2,2193.0,189.267,189.3258,189.2278,189.3258,2193.0
2017-10-11 13:15:00,193.18,193.34,193.14,193.34,4561.0,189.3062,189.463,189.267,189.463,4561.0
2017-10-11 13:20:00,193.33,193.38,193.27,193.35,3200.0,189.4532,189.5022,189.3944,189.4728,3200.0
2017-10-11 13:25:00,193.36,193.36,193.16,193.16,1898.0,189.4826,189.4826,189.2866,189.2866,1898.0
2017-10-11 13:30:00,193.05,193.12,192.98,192.98,1327.0,189.1788,189.2474,189.1102,189.1102,1327.0
2017-10-11 13:35:00,193.04,193.08,192.97,192.97,4070.0,189.169,189.2082,189.1004,189.1004,4070.0
2017-10-11 13:40:00,192.95,193.05,192.89,193.05,5353.0,189.0808,189.1788,189.022,189.1788,5353.0
2017-10-11 13:45:00,193.05,193.22,193.05,193.22,5896.0,189.1788,189.3454,189.1788,189.3454,5896.0
2017-10-11 13:50:00,193.24,193.24,193.2,193.23,3772.0,189.365,189.365,189.3258,189.3552,3772.0
2017-10-11 13:55:00,193.25,193.33,193.23,193.33,4331.0,189.3748,189.4532,189.3552,189.4532,4331.0
2017-10-11 14:00:00,193.33,193.38,193.33,193.34,998.0,189.4532,189.5022,189.4532,189.463,998.0
2017-10-11 14:05:00,193.37,193.42,193.31,193.39,3905.0,189.4924,189.5414,189.4336,189.512,3905.0
2017-10-11 14:10:00,193.43,193.5,193.36,193.47,2100.0,189.5512,189.6198,189.4826,189.5904,2100.0
2017-10-11 14:15:00,193.48,193.52,193.46,193.46,700.0,189.6002,189.6394,189.5806,189.5806,700.0
2017-10-11 14:20:00,193.46,193.46,193.31,193.34,3028.0,189.5806,189.5806,189.4336,189.463,3028.0
2017-10-11 14:25:00,193.38,193.44,193.35,193.35,2056.0,189.5022,189.561,189.4728,189.4728,2056.0
2017-10-11 14:30:00,193.35,193.4,193.33,193.4,4500.0,189.4728,189.5218,189.4532,189.5218,4500.0
2017-10-11 14:35:00,193.45,193.46,193.41,193.41,1100.0,189.5708,189.5806,189.5316,189.5316,1100.0
2017-10-11 14:40:00,193.44,193.45,193.4,193.4,830.0,189.561,189.5708,189.5218,189.5218,830.0
2017-10-11 14:45:00,193.39,193.39,193.23,193.23,8822.0,189.512,189.512,189.3552,189.3552,8822.0
2017-10-11 14:50:00,193.23,193.31,193.23,193.25,2019.0,189.3552,189.4336,189.3552,189.3748,2019.0
2017-10-11 14:55:00,193.27,193.29,193.2,193.29,1030.0,189.3944,189.414,189.3258,189.414,1030.0
2017-10-11 15:00:00,193.28,193.33,193.26,193.29,8763.0,189.4042,189.4532,189.3846,189.414,8763.0
2017-10-11 15:05:00,193.28,193.31,193.11,193.13,2700.0,189.4042,189.4336,189.2376,189.2572,2700.0
2017-10-11 15:10:00,193.13,193.19,193.13,193.19,2566.0,189.2572,189.316,189.2572,189.316,2566.0
2017-10-11 15:15:00,193.16,193.22,193.16,193.19,3051.0,189.2866,189.3454,189.2866,189.316,3051.0
2017-10-11 15:20:00,193.2,193.26,193.18,193.18,2302.0,189.3258,189.3846,189.3062,189.3062,2302.0
2017-10-11 15:25:00,193.16,193.2,193.1,193.11,2655.0,189.2866,189.3258,189.2278,189.2376,2655.0
2017-10-11 15:30:00,193.11,193.33,193.11,193.3,7181.0,189.2376,189.4532,189.2376,189.4238,7181.0
2017-10-11 15:35:00,193.3,193.31,193.25,193.3,4473.0,189.4238,189.4336,189.3748,189.4238,4473.0
2017-10-11 15:40:00,193.3,193.42,193.27,193.4,5358.0,189.4238,189.5414,189.3944,189.5218,5358.0
2017-10-11 15:45:00,193.44,193.46,193.35,193.36,8444.0,189.561,189.5806,189.4728,189.4826,8444.0
2017-10-11 15:50:00,193.35,193.39,193.24,193.24,11626.0,189.4728,189.512,189.365,189.365,11626.0
2017-10-11 15:55:00,193.27,193.49,193.23,193.42,52232.0,189.3944,189.61,189.3552,189.5414,52232.0
2017-10-12 09:30:00,193.5,193.5,192.94,193.34,15868.0,189.6198,189.6198,189.071,189.463,15868.0
2017-10-12 09:35:00,193.26,193.47,193.05,193.26,3896.0,189.3846,189.5904,189.1788,189.3846,3896.0
2017-10-12 09:40:00,193.21,193.34,193.11,193.11,2885.0,189.3356,189.463,189.2376,189.2376,2885.0
2017-10-12 09:45:00,193.21,193.39,193.15,193.38,10005.0,189.3356,189.512,189.2768,189.5022,10005.0
2017-10-12 09:50:00,193.32,193.49,193.21,193.3,17800.0,189.4434,189.61,189.3356,189.4238,17800.0
2017-10-12 09:55:00,193.31,193.63,193.25,193.63,11085.0,189.4336,189.7472,189.3748,189.7472,11085.0
2017-10-12 10:00:00,193.67,193.67,193.4,193.56,8543.0,189.7864,189.7864,189.5218,189.6786,8543.0
2017-10-12 10:05:00,193.54,193.65,193.44,193.57,10147.0,189.659,189.7668,189.561,189.6884,10147.0
2017-10-12 10:10:00,193.58,193.6,193.21,193.37,3650.0,189.6982,189.7178,189.3356,189.4924,3650.0
2017-10-12 10:15:00,193.31,193.37,193.23,193.32,5770.0,189.4336,189.4924,189.3552,189.4434,5770.0
2017-10-12 10:20:00,193.33,193.47,193.31,193.39,11258.0,189.4532,189.5904,189.4336,189.512,11258.0
2017-10-12 10:25:00,193.36,193.46,193.29,193.37,15045.0,189.4826,189.5806,189.414,189.4924,15045.0
2017-10-12 10:30:00,193.3,193.39,193.28,193.34,4737.0,189.4238,189.512,189.4042,189.463,4737.0
2017-10-12 10:35:00,193.35,193.35,193.21,193.28,19081.0,189.4728,189.4728,189.3356,189.4042,19081.0
2017-10-12 10:40:00,193.27,193.57,193.27,193.51,11287.0,189.3944,189.6884,189.3944,189.6296,11287.0
2017-10-12 10:45:00,193.45,193.45,193.19,193.3,7773.0,189.5708,189.5708,189.316,189.4238,7773.0
2017-10-12 10:50:00,193.34,193.45,193.3,193.45,2236.0,189.463,189.5708,189.4238,189.5708,2236.0
2017-10-12 10:55:00,193.39,193.39,193.14,193.25,22305.0,189.512,189.512,189.267,189.3748,22305.0
2017-10-12 11:00:00,193.22,193.25,192.91,192.96,13047.0,189.3454,189.3748,189.0416,189.0906,13047.0
2017-10-12 11:05:00,192.97,193.13,192.92,193.0,5103.0,189.1004,189.2572,189.0514,189.1298,5103.0
2017-10-12 11:10:00,193.06,193.07,192.96,192.96,3404.0,189.1886,189.1984,189.0906,189.0906,3404.0
2017-10-12 11:15:00,193.05,193.07,192.9,193.01,4388.0,189.1788,189.1984,189.0318,189.1396,4388.0
2017-10-12 11:20:00,192.99,193.04,192.98,193.0,900.0,189.12,189.169,189.1102,189.1298,900.0
2017-10-12 11:25:00,193.0,193.13,193.0,193.13,4807.0,189.1298,189.2572,189.1298,189.2572,4807.0
2017-10-12 11:30:00,193.15,193.33,193.14,193.33,3070.0,189.2768,189.4532,189.267,189.4532,3070.0
2017-10-12 11:35:00,193.36,193.47,193.33,193.47,6259.0,189.4826,189.5904,189.4532,189.5904,6259.0
2017-10-12 11:40:00,193.47,193.6,193.39,193.49,3600.0,189.5904,189.7178,189.512,189.61,3600.0
2017-10-12 11:45:00,193.5,193.56,193.45,193.48,1643.0,189.6198,189.6786,189.5708,189.6002,1643.0
2017-10-12 11:50:00,193.5,193.51,193.35,193.37,2945.0,189.6198,189.6296,189.4728,189.4924,2945.0
2017-10-12 11:55:00,193.35,193.4,193.24,193.31,2506.0,189.4728,189.5218,189.365,189.4336,2506.0
2017-10-12 12:00:00,193.34,193.36,193.21,193.28,1725.0,189.463,189.4826,189.3356,189.4042,1725.0
2017-10-12 12:05:00,193.31,193.43,193.3,193.43,1014.0,189.4336,189.5512,189.4238,189.5512,1014.0
2017-10-12 12:10:00,193.32,193.46,193.32,193.46,1125.0,189.4434,189.5806,189.4434,189.5806,1125.0
2017-10-12 12:15:00,193.42,193.57,193.4,193.56,3562.0,189.5414,189.6884,189.5218,189.6786,3562.0
2017-10-12 12:20:00,193.57,193.57,193.5,193.51,1000.0,189.6884,189.6884,189.6198,189.6296,1000.0
2017-10-12 12:25:00,193.55,193.56,193.4,193.46,13719.0,189.6688,189.6786,189.5218,189.5806,13719.0
2017-10-12 12:30:00,193.36,193.52,193.35,193.35,4637.0,189.4826,189.6394,189.4728,189.4728,4637.0
2017-10-12 12:35:00,193.4,193.43,193.36,193.36,2675.0,189.5218,189.5512,189.4826,189.4826,2675.0
2017-10-12 12:40:00,193.37,193.4,193.32,193.33,2105.0,189.4924,189.5218,189.4434,189.4532,2105.0
2017-10-12 12:45:00,193.28,193.32,193.19,193.2,2897.0,189.4042,189.4434,189.316,189.3258,2897.0
2017-10-12 12:50:00,193.19,193.28,193.19,193.24,1705.0,189.316,189.4042,189.316,189.365,1705.0
2017-10-12 12:55:00,193.27,193.34,193.27,193.3,1610.0,189.3944,189.463,189.3944,189.4238,1610.0
2017-10-12 13:00:00,193.3,193.31,193.29,193.29,1200.0,189.4238,189.4336,189.414,189.414,1200.0
2017-10-12 13:05:00,193.3,193.31,193.26,193.28,1660.0,189.4238,189.4336,189.3846,189.4042,1660.0
2017-10-12 13:10:00,193.31,193.39,193.27,193.33,1570.0,189.4336,189.512,189.3944,189.4532,1570.0
2017-10-12 13:15:00,193.35,193.38,193.33,193.34,700.0,189.4728,189.5022,189.4532,189.463,700.0
2017-10-12 13:20:00,193.34,193.43,193.34,193.42,700.0,189.463,189.5512,189.463,189.5414,700.0
2017-10-12 13:25:00,193.42,193.49,193.42,193.43,2900.0,189.5414,189.61,189.5414,189.5512,2900.0
2017-10-12 13:30:00,193.45,193.55,193.42,193.47,6608.0,189.5708,189.6688,189.5414,189.5904,6608.0
2017-10-12 13:35:00,193.54,193.56,193.42,193.5,9525.0,189.659,189.6786,189.5414,189.6198,9525.0
2017-10-12 13:40:00,193.5,193.51,193.28,193.32,8095.0,189.6198,189.6296,189.4042,189.4434,8095.0
2017-10-12 13:45:00,193.32,193.33,193.15,193.15,3504.0,189.4434,189.4532,189.2768,189.2768,3504.0
2017-10-12 13:50:00,193.15,193.2,193.14,193.16,1474.0,189.2768,189.3258,189.267,189.2866,1474.0
2017-10-12 13:55:00,193.16,193.31,193.16,193.29,2641.0,189.2866,189.4336,189.2866,189.414,2641.0
2017-10-12 14:00:00,193.26,193.43,193.25,193.34,4313.0,189.3846,189.5512,189.3748,189.463,4313.0
2017-10-12 14:05:00,193.39,193.4,193.32,193.37,3035.0,189.512,189.5218,189.4434,189.4924,3035.0
2017-10-12 14:10:00,193.36,193.37,193.29,193.34,5280.0,189.4826,189.4924,189.414,189.463,5280.0
2017-10-12 14:15:00,193.35,193.36,193.2,193.2,2945.0,189.4728,189.4826,189.3258,189.3258,2945.0
2017-10-12 14:20:00,193.17,193.38,193.17,193.31,9899.0,189.2964,189.5022,189.2964,189.4336,9899.0
2017-10-12 14:25:00,193.33,193.39,193.3,193.35,4537.0,189.4532,189.512,189.4238,189.4728,4537.0
2017-10-12 14:30:00,193.34,193.42,193.33,193.4,3022.0,189.463,189.5414,189.4532,189.5218,3022.0
2017-10-12 14:35:00,193.41,193.51,193.4,193.45,3100.0,189.5316,189.6296,189.5218,189.5708,3100.0
2017-10-12 14:40:00,193.48,193.59,193.45,193.53,6608.0,189.6002,189.708,189.5708,189.6492,6608.0
2017-10-12 14:45:00,193.53,193.55,193.37,193.37,7146.0,189.6492,189.6688,189.4924,189.4924,7146.0
2017-10-12 14:50:00,193.42,193.55,193.39,193.42,16994.0,189.5414,189.6688,189.512,189.5414,16994.0
2017-10-12 14:55:00,193.45,193.54,193.39,193.49,4203.0,189.5708,189.659,189.512,189.61,4203.0
2017-10-12 15:00:00,193.5,193.56,193.37,193.46,6854.0,189.6198,189.6786,189.4924,189.5806,6854.0
2017-10-12 15:05:00,193.49,193.5,193.4,193.41,4756.0,189.61,189.6198,189.5218,189.5316,4756.0
2017-10-12 15:10:00,193.42,193.46,193.31,193.34,4800.0,189.5414,189.5806,189.4336,189.463,4800.0
2017-10-12 15:15:00,193.34,193.39,193.32,193.39,4803.0,189.463,189.512,189.4434,189.512,4803.0
2017-10-12 15:20:00,193.37,193.51,193.37,193.51,6071.0,189.4924,189.6296,189.4924,189.6296,6071.0
2017-10-12 15:25:00,193.5,193.51,193.41,193.41,8431.0,189.6198,189.6296,189.5316,189.5316,8431.0
2017-10-12 15:30:00,193.4,193.42,193.3,193.33,9477.0,189.5218,189.5414,189.4238,189.4532,9477.0
2017-10-12 15:35:00,193.32,193.4,193.32,193.33,8854.0,189.4434,189.5218,189.4434,189.4532,8854.0
2017-10-12 15:40:00,193.36,193.38,193.29,193.31,7661.0,189.4826,189.5022,189.414,189.4336,7661.0
2017-10-12 15:45:00,193.3,193.31,193.12,193.13,16930.0,189.4238,189.4336,189.2474,189.2572,16930.0
2017-10-12 15:50:00,193.13,193.23,193.02,193.21,23971.0,189.2572,189.3552,189.1494,189.3356,23971.0
2017-10-12 15:55:00,193.21,193.46,193.15,193.39,50287.0,189.3356,189.5806,189.2768,189.512,50287.0
2017-10-13 09:30:00,193.68,193.99,193.55,193.93,16188.0,189.7962,190.1,189.6688,190.0412,16188.0
2017-10-13 09:35:00,193.79,194.12,193.76,193.79,6728.0,189.904,190.2273,189.8746,189.904,6728.0
2017-10-13 09:40:00,193.86,193.86,193.45,193.53,2250.0,189.9726,189.9726,189.5708,189.6492,2250.0
2017-10-13 09:45:00,193.36,193.53,192.9,193.06,1842.0,189.4826,189.6492,189.0318,189.1886,1842.0
2017-10-13 09:50:00,193.07,193.18,193.04,193.13,8989.0,189.1984,189.3062,189.169,189.2572,8989.0
2017-10-13 09:55:00,193.13,193.13,192.97,192.97,1344.0,189.2572,189.2572,189.1004,189.1004,1344.0
2017-10-13 10:00:00,193.05,193.05,192.81,192.81,5465.0,189.1788,189.1788,188.9436,188.9436,5465.0
2017-10-13 10:05:00,192.87,192.92,192.79,192.89,4240.0,189.0024,189.0514,188.924,189.022,4240.0
2017-10-13 10:10:00,192.83,192.96,192.65,192.66,7198.0,188.9632,189.0906,188.7868,188.7966,7198.0
2017-10-13 10:15:00,192.62,192.68,192.29,192.37,4492.0,188.7574,188.8162,188.434,188.5124,4492.0
2017-10-13 10:20:00,192.39,192.59,192.39,192.59,6592.0,188.532,188.728,188.532,188.728,6592.0
2017-10-13 10:25:00,192.58,192.63,192.54,192.56,4020.0,188.7182,188.7672,188.679,188.6986,4020.0
2017-10-13 10:30:00,192.59,192.95,192.59,192.94,4672.0,188.728,189.0808,188.728,189.071,4672.0
2017-10-13 10:35:00,192.91,192.95,192.72,192.72,2406.0,189.0416,189.0808,188.8554,188.8554,2406.0
2017-10-13 10:40:00,192.66,192.74,192.61,192.64,7001.0,188.7966,188.875,188.7476,188.777,7001.0
2017-10-13 10:45:00,192.62,192.62,192.22,192.25,4600.0,188.7574,188.7574,188.3654,188.3948,4600.0
2017-10-13 10:50:00,192.27,192.36,192.09,192.19,8702.0,188.4144,188.5026,188.2381,188.336,8702.0
2017-10-13 10:55:00,192.18,192.18,192.0,192.15,6479.0,188.3262,188.3262,188.1499,188.2968,6479.0
2017-10-13 11:00:00,192.15,192.19,192.05,192.09,8298.0,188.2968,188.336,188.1989,188.2381,8298.0
2017-10-13 11:05:00,192.01,192.09,192.01,192.04,3754.0,188.1597,188.2381,188.1597,188.1891,3754.0
2017-10-13 11:10:00,192.01,192.16,191.95,191.99,11233.0,188.1597,188.3066,188.1009,188.1401,11233.0
2017-10-13 11:15:00,191.99,192.16,191.91,192.0,26979.0,188.1401,188.3066,188.0617,188.1499,26979.0
2017-10-13 11:20:00,192.04,192.17,192.03,192.17,9462.0,188.1891,188.3164,188.1793,188.3164,9462.0
2017-10-13 11:25:00,192.14,192.27,192.1,192.24,12855.0,188.2871,188.4144,188.2479,188.385,12855.0
2017-10-13 11:30:00,192.23,192.32,192.16,192.18,14869.0,188.3752,188.4634,188.3066,188.3262,14869.0
2017-10-13 11:35:00,192.19,192.24,192.08,192.17,7516.0,188.336,188.385,188.2283,188.3164,7516.0
2017-10-13 11:40:00,192.15,192.39,192.09,192.39,9740.0,188.2968,188.532,188.2381,188.532,9740.0
2017-10-13 11:45:00,192.39,192.4,192.32,192.33,2600.0,188.532,188.5418,188.4634,188.4732,2600.0
2017-10-13 11:50:00,192.33,192.4,192.3,192.33,7720.0,188.4732,188.5418,188.4438,188.4732,7720.0
2017-10-13 11:55:00,192.33,192.35,192.15,192.17,4545.0,188.4732,188.4928,188.2968,188.3164,4545.0
2017-10-13 12:00:00,192.18,192.32,192.18,192.32,4730.0,188.3262,188.4634,188.3262,188.4634,4730.0
2017-10-13 12:05:00,192.28,192.49,192.24,192.47,14743.0,188.4242,188.63,188.385,188.6104,14743.0
2017-10-13 12:10:00,192.46,192.56,192.46,192.53,4428.0,188.6006,188.6986,188.6006,188.6692,4428.0
2017-10-13 12:15:00,192.51,192.54,192.37,192.41,8293.0,188.6496,188.679,188.5124,188.5516,8293.0
2017-10-13 12:20:00,192.44,192.48,192.37,192.46,13755.0,188.581,188.6202,188.5124,188.6006,13755.0
2017-10-13 12:25:00,192.43,192.54,192.42,192.51,2749.0,188.5712,188.679,188.5614,188.6496,2749.0
2017-10-13 12:30:00,192.48,192.48,192.33,192.34,1700.0,188.6202,188.6202,188.4732,188.483,1700.0
2017-10-13 12:35:00,192.35,192.36,192.16,192.16,1958.0,188.4928,188.5026,188.3066,188.3066,1958.0
2017-10-13 12:40:00,192.16,192.25,192.16,192.19,1100.0,188.3066,188.3948,188.3066,188.336,1100.0
2017-10-13 12:45:00,192.23,192.48,192.21,192.43,5560.0,188.3752,188.6202,188.3556,188.5712,5560.0
2017-10-13 12:50:00,192.45,192.54,192.45,192.53,1400.0,188.5908,188.679,188.5908,188.6692,1400.0
2017-10-13 12:55:00,192.55,192.72,192.54,192.64,2718.0,188.6888,188.8554,188.679,188.777,2718.0
2017-10-13 13:00:00,192.67,192.67,192.52,192.52,2860.0,188.8064,188.8064,188.6594,188.6594,2860.0
2017-10-13 13:05:00,192.53,192.53,192.37,192.4,4333.0,188.6692,188.6692,188.5124,188.5418,4333.0
2017-10-13 13:10:00,192.42,192.54,192.41,192.54,3187.0,188.5614,188.679,188.5516,188.679,3187.0
2017-10-13 13:15:00,192.48,192.67,192.48,192.56,2857.0,188.6202,188.8064,188.6202,188.6986,2857.0
2017-10-13 13:20:00,192.53,192.55,192.48,192.55,2201.0,188.6692,188.6888,188.6202,188.6888,2201.0
2017-10-13 13:25:00,192.56,192.64,192.55,192.6,2404.0,188.6986,188.777,188.6888,188.7378,2404.0
2017-10-13 13:30:00,192.56,192.62,192.54,192.56,3326.0,188.6986,188.7574,188.679,188.6986,3326.0
2017-10-13 13:35:00,192.55,192.6,192.55,192.58,5425.0,188.6888,188.7378,188.6888,188.7182,5425.0
2017-10-13 13:40:00,192.58,192.58,192.46,192.5,3337.0,188.7182,188.7182,188.6006,188.6398,3337.0
2017-10-13 13:45:00,192.46,192.47,192.37,192.46,5520.0,188.6006,188.6104,188.5124,188.6006,5520.0
2017-10-13 13:50:00,192.45,192.48,192.42,192.48,2508.0,188.5908,188.6202,188.5614,188.6202,2508.0
2017-10-13 13:55:00,192.46,192.46,192.38,192.41,6463.0,188.6006,188.6006,188.5222,188.5516,6463.0
2017-10-13 14:00:00,192.42,192.64,192.4,192.62,5662.0,188.5614,188.777,188.5418,188.7574,5662.0
2017-10-13 14:05:00,192.65,192.66,192.48,192.5,5123.0,188.7868,188.7966,188.6202,188.6398,5123.0
2017-10-13 14:10:00,192.49,192.52,192.48,192.49,6525.0,188.63,188.6594,188.6202,188.63,6525.0
2017-10-13 14:15:00,192.49,192.52,192.46,192.49,4623.0,188.63,188.6594,188.6006,188.63,4623.0
2017-10-13 14:20:00,192.5,192.51,192.41,192.45,5736.0,188.6398,188.6496,188.5516,188.5908,5736.0
2017-10-13 14:25:00,192.42,192.5,192.4,192.46,5738.0,188.5614,188.6398,188.5418,188.6006,5738.0
2017-10-13 14:30:00,192.49,192.49,192.4,192.44,5064.0,188.63,188.63,188.5418,188.581,5064.0
2017-10-13 14:35:00,192.45,192.49,192.41,192.45,3400.0,188.5908,188.63,188.5516,188.5908,3400.0
2017-10-13 14:40:00,192.44,192.5,192.41,192.43,5600.0,188.581,188.6398,188.5516,188.5712,5600.0
2017-10-13 14:45:00,192.45,192.45,192.29,192.29,5050.0,188.5908,188.5908,188.434,188.434,5050.0
2017-10-13 14:50:00,192.28,192.32,192.25,192.3,4423.0,188.4242,188.4634,188.3948,188.4438,4423.0
2017-10-13 14:55:00,192.32,192.36,192.25,192.36,4867.0,188.4634,188.5026,188.3948,188.5026,4867.0
2017-10-13 15:00:00,192.39,192.44,192.37,192.37,3506.0,188.532,188.581,188.5124,188.5124,3506.0
2017-10-13 15:05:00,192.41,192.53,192.39,192.53,4238.0,188.5516,188.6692,188.532,188.6692,4238.0
2017-10-13 15:10:00,192.51,192.54,192.48,192.49,6038.0,188.6496,188.679,188.6202,188.63,6038.0
2017-10-13 15:15:00,192.49,192.49,192.41,192.48,8951.0,188.63,188.63,188.5516,188.6202,8951.0
2017-10-13 15:20:00,192.48,192.53,192.44,192.45,6838.0,188.6202,188.6692,188.581,188.5908,6838.0
2017-10-13 15:25:00,192.46,192.53,192.45,192.51,5969.0,188.6006,188.6692,188.5908,188.6496,5969.0
2017-10-13 15:30:00,192.51,192.53,192.44,192.47,9312.0,188.6496,188.6692,188.581,188.6104,9312.0
2017-10-13 15:35:00,192.48,192.48,192.44,192.46,6999.0,188.6202,188.6202,188.581,188.6006,6999.0
2017-10-13 15:40:00,192.45,192.6,192.44,192.6,16443.0,188.5908,188.7378,188.581,188.7378,16443.0
2017-10-13 15:45:00,192.6,192.62,192.48,192.52,20166.0,188.7378,188.7574,188.6202,188.6594,20166.0
2017-10-13 15:50:00,192.53,192.53,192.44,192.44,22739.0,188.6692,188.6692,188.581,188.581,22739.0
2017-10-13 15:55:00,192.45,192.46,192.3,192.46,54567.0,188.5908,188.6006,188.4438,188.6006,54567.0
2017-10-16 09:30:00,192.79,193.39,192.46,193.39,14801.0,188.924,189.512,188.6006,189.512,14801.0
2017-10-16 09:35:00,193.1,193.35,192.75,192.83,6981.0,189.2278,189.4728,188.8848,188.9632,6981.0
2017-10-16 09:40:00,192.81,193.07,192.75,192.76,6304.0,188.9436,189.1984,188.8848,188.8946,6304.0
2017-10-16 09:45:00,192.74,192.87,192.56,192.69,5668.0,188.875,189.0024,188.6986,188.826,5668.0
2017-10-16 09:50:00,192.59,192.62,192.33,192.34,18975.0,188.728,188.7574,188.4732,188.483,18975.0
2017-10-16 09:55:00,192.28,192.59,192.16,192.59,4800.0,188.4242,188.728,188.3066,188.728,4800.0
2017-10-16 10:00:00,192.71,193.0,192.63,192.94,5731.0,188.8456,189.1298,188.7672,189.071,5731.0
2017-10-16 10:05:00,192.97,193.07,192.86,192.86,6639.0,189.1004,189.1984,188.9926,188.9926,6639.0
2017-10-16 10:10:00,192.77,192.96,192.66,192.68,6069.0,188.9044,189.0906,188.7966,188.8162,6069.0
2017-10-16 10:15:00,192.65,192.74,192.48,192.74,2424.0,188.7868,188.875,188.6202,188.875,2424.0
2017-10-16 10:20:00,192.77,192.91,192.69,192.77,16852.0,188.9044,189.0416,188.826,188.9044,16852.0
2017-10-16 10:25:00,192.74,192.8,192.66,192.72,8193.0,188.875,188.9338,188.7966,188.8554,8193.0
2017-10-16 10:30:00,192.72,192.86,192.66,192.86,2482.0,188.8554,188.9926,188.7966,188.9926,2482.0
2017-10-16 10:35:00,192.86,192.87,192.59,192.7,5270.0,188.9926,189.0024,188.728,188.8358,5270.0
2017-10-16 10:40:00,192.71,192.81,192.63,192.64,5321.0,188.8456,188.9436,188.7672,188.777,5321.0
2017-10-16 10:45:00,192.59,192.75,192.51,192.75,5611.0,188.728,188.8848,188.6496,188.8848,5611.0
2017-10-16 10:50:00,192.79,192.86,192.76,192.8,1366.0,188.924,188.9926,188.8946,188.9338,1366.0
2017-10-16 10:55:00,192.8,192.95,192.75,192.9,9667.0,188.9338,189.0808,188.8848,189.0318,9667.0
2017-10-16 11:00:00,192.93,192.96,192.72,192.72,3924.0,189.0612,189.0906,188.8554,188.8554,3924.0
2017-10-16 11:05:00,192.76,192.85,192.76,192.77,2876.0,188.8946,188.9828,188.8946,188.9044,2876.0
2017-10-16 11:10:00,192.74,192.76,192.59,192.68,4114.0,188.875,188.8946,188.728,188.8162,4114.0
2017-10-16 11:15:00,192.69,192.88,192.67,192.86,4433.0,188.826,189.0122,188.8064,188.9926,4433.0
2017-10-16 11:20:00,192.87,192.9,192.7,192.74,3794.0,189.0024,189.0318,188.8358,188.875,3794.0
2017-10-16 11:25:00,192.78,192.98,192.73,192.88,4153.0,188.9142,189.1102,188.8652,189.0122,4153.0
2017-10-16 11:30:00,192.91,192.91,192.76,192.79,6097.0,189.0416,189.0416,188.8946,188.924,6097.0
2017-10-16 11:35:00,192.8,192.86,192.78,192.78,2186.0,188.9338,188.9926,188.9142,188.9142,2186.0
2017-10-16 11:40:00,192.81,192.83,192.72,192.75,2500.0,188.9436,188.9632,188.8554,188.8848,2500.0
2017-10-16 11:45:00,192.75,192.8,192.57,192.59,3161.0,188.8848,188.9338,188.7084,188.728,3161.0
2017-10-16 11:50:00,192.54,192.64,192.49,192.55,5650.0,188.679,188.777,188.63,188.6888,5650.0
2017-10-16 11:55:00,192.55,192.59,192.54,192.54,1909.0,188.6888,188.728,188.679,188.679,1909.0
2017-10-16 12:00:00,192.57,192.57,192.35,192.38,7314.0,188.7084,188.7084,188.4928,188.5222,7314.0
2017-10-16 12:05:00,192.36,192.42,192.35,192.38,1853.0,188.5026,188.5614,188.4928,188.5222,1853.0
2017-10-16 12:10:00,192.38,192.41,192.22,192.25,3460.0,188.5222,188.5516,188.3654,188.3948,3460.0
2017-10-16 12:15:00,192.23,192.36,192.1,192.2,27420.0,188.3752,188.5026,188.2479,188.3458,27420.0
2017-10-16 12:20:00,192.2,192.24,192.02,192.14,10122.0,188.3458,188.385,188.1695,188.2871,10122.0
2017-10-16 12:25:00,192.19,192.34,192.14,192.31,6648.0,188.336,188.483,188.2871,188.4536,6648.0
2017-10-16 12:30:00,192.31,192.4,192.31,192.36,700.0,188.4536,188.5418,188.4536,188.5026,700.0
2017-10-16 12:35:00,192.28,192.52,192.28,192.49,2941.0,188.4242,188.6594,188.4242,188.63,2941.0
2017-10-16 12:40:00,192.5,192.57,192.46,192.56,2500.0,188.6398,188.7084,188.6006,188.6986,2500.0
2017-10-16 12:45:00,192.58,192.73,192.57,192.73,3927.0,188.7182,188.8652,188.7084,188.8652,3927.0
2017-10-16 12:50:00,192.74,192.76,192.69,192.72,2057.0,188.875,188.8946,188.826,188.8554,2057.0
2017-10-16 12:55:00,192.65,192.69,192.61,192.61,3019.0,188.7868,188.826,188.7476,188.7476,3019.0
2017-10-16 13:00:00,192.59,192.8,192.54,192.69,4872.0,188.728,188.9338,188.679,188.826,4872.0
2017-10-16 13:05:00,192.73,192.73,192.47,192.58,11987.0,188.8652,188.8652,188.6104,188.7182,11987.0
2017-10-16 13:10:00,192.55,192.75,192.36,192.57,6500.0,188.6888,188.8848,188.5026,188.7084,6500.0
2017-10-16 13:15:00,192.63,192.63,192.53,192.58,2700.0,188.7672,188.7672,188.6692,188.7182,2700.0
2017-10-16 13:20:00,192.57,192.71,192.55,192.71,8595.0,188.7084,188.8456,188.6888,188.8456,8595.0
2017-10-16 13:25:00,192.69,192.71,192.62,192.7,3093.0,188.826,188.8456,188.7574,188.8358,3093.0
2017-10-16 13:30:00,192.7,192.75,192.58,192.71,5800.0,188.8358,188.8848,188.7182,188.8456,5800.0
2017-10-16 13:35:00,192.71,192.78,192.7,192.7,11456.0,188.8456,188.9142,188.8358,188.8358,11456.0
2017-10-16 13:40:00,192.71,192.99,192.7,192.79,15337.0,188.8456,189.12,188.8358,188.924,15337.0
2017-10-16 13:45:00,192.77,192.96,192.76,192.83,3074.0,188.9044,189.0906,188.8946,188.9632,3074.0
2017-10-16 13:50:00,192.83,192.92,192.81,192.87,4599.0,188.9632,189.0514,188.9436,189.0024,4599.0
2017-10-16 13:55:00,192.85,192.86,192.74,192.76,2004.0,188.9828,188.9926,188.875,188.8946,2004.0
2017-10-16 14:00:00,192.76,192.76,192.46,192.53,9307.0,188.8946,188.8946,188.6006,188.6692,9307.0
2017-10-16 14:05:00,192.53,192.76,192.53,192.74,12569.0,188.6692,188.8946,188.6692,188.875,12569.0
2017-10-16 14:10:00,192.67,192.7,192.63,192.66,3607.0,188.8064,188.8358,188.7672,188.7966,3607.0
2017-10-16 14:15:00,192.63,192.83,192.62,192.81,5331.0,188.7672,188.9632,188.7574,188.9436,5331.0
2017-10-16 14:20:00,192.83,192.88,192.74,192.82,11966.0,188.9632,189.0122,188.875,188.9534,11966.0
2017-10-16 14:25:00,192.77,192.88,192.71,192.88,5364.0,188.9044,189.0122,188.8456,189.0122,5364.0
2017-10-16 14:30:00,192.88,192.88,192.75,192.8,8274.0,189.0122,189.0122,188.8848,188.9338,8274.0
2017-10-16 14:35:00,192.79,192.9,192.79,192.88,5882.0,188.924,189.0318,188.924,189.0122,5882.0
2017-10-16 14:40:00,192.86,192.91,192.73,192.75,5966.0,188.9926,189.0416,188.8652,188.8848,5966.0
2017-10-16 14:45:00,192.75,192.78,192.74,192.78,5319.0,188.8848,188.9142,188.875,188.9142,5319.0
2017-10-16 14:50:00,192.78,192.84,192.75,192.84,2531.0,188.9142,188.973,188.8848,188.973,2531.0
2017-10-16 14:55:00,192.8,192.8,192.72,192.75,9846.0,188.9338,188.9338,188.8554,188.8848,9846.0
2017-10-16 15:00:00,192.74,192.96,192.73,192.91,5575.0,188.875,189.0906,188.8652,189.0416,5575.0
2017-10-16 15:05:00,192.94,192.99,192.89,192.89,17665.0,189.071,189.12,189.022,189.022,17665.0
2017-10-16 15:10:00,192.89,193.21,192.83,193.21,10855.0,189.022,189.3356,188.9632,189.3356,10855.0
2017-10-16 15:15:00,193.12,193.16,192.79,192.8,9936.0,189.2474,189.2866,188.924,188.9338,9936.0
2017-10-16 15:20:00,192.84,193.02,192.82,192.92,3600.0,188.973,189.1494,188.9534,189.0514,3600.0
2017-10-16 15:25:00,192.85,192.85,192.58,192.81,10742.0,188.9828,188.9828,188.7182,188.9436,10742.0
2017-10-16 15:30:00,192.83,192.83,192.58,192.58,10365.0,188.9632,188.9632,188.7182,188.7182,10365.0
2017-10-16 15:35:00,192.58,192.59,192.33,192.34,20318.0,188.7182,188.728,188.4732,188.483,20318.0
2017-10-16 15:40:00,192.33,192.35,191.66,191.69,49556.0,188.4732,188.4928,187.8167,187.8461,49556.0
2017-10-16 15:45:00,191.76,191.9,191.32,191.32,126797.0,187.9147,188.0519,187.4835,187.4835,126797.0
2017-10-16 15:50:00,191.38,191.56,190.76,190.93,134227.0,187.5423,187.7187,186.9347,187.1013,134227.0
2017-10-16 15:55:00,190.93,191.28,190.93,191.28,151113.0,187.1013,187.4443,187.1013,187.4443,151113.0
2017-10-17 09:30:00,190.25,190.69,189.04,189.35,85122.0,186.435,186.8661,185.2492,185.553,85122.0
2017-10-17 09:35:00,189.35,190.22,189.22,189.53,27863.0,185.553,186.4056,185.4256,185.7294,27863.0
2017-10-17 09:40:00,189.4,189.97,188.86,189.19,56924.0,185.602,186.1606,185.0728,185.3962,56924.0
2017-10-17 09:45:00,189.03,190.08,188.88,189.8,30735.0,185.2394,186.2684,185.0924,185.994,30735.0
2017-10-17 09:50:00,189.89,190.34,189.78,190.06,29601.0,186.0822,186.5231,185.9744,186.2488,29601.0
2017-10-17 09:55:00,190.07,190.34,189.85,190.07,17795.0,186.2586,186.5231,186.043,186.2586,17795.0
2017-10-17 10:00:00,190.07,190.81,190.07,190.62,9655.0,186.2586,186.9837,186.2586,186.7975,9655.0
2017-10-17 10:05:00,190.74,190.74,190.41,190.53,6683.0,186.9151,186.9151,186.5917,186.7093,6683.0
2017-10-17 10:10:00,190.5,190.51,189.89,189.92,13627.0,186.6799,186.6897,186.0822,186.1116,13627.0
2017-10-17 10:15:00,189.96,189.98,189.47,189.48,22824.0,186.1508,186.1704,185.6706,185.6804,22824.0
2017-10-17 10:20:00,189.54,189.56,189.19,189.33,11511.0,185.7392,185.7588,185.3962,185.5334,11511.0
2017-10-17 10:25:00,189.28,189.48,189.24,189.37,11620.0,185.4844,185.6804,185.4452,185.5726,11620.0
2017-10-17 10:30:00,189.36,189.52,189.15,189.31,48054.0,185.5628,185.7196,185.357,185.5138,48054.0
2017-10-17 10:35:00,189.33,189.45,189.13,189.16,33861.0,185.5334,185.651,185.3374,185.3668,33861.0
2017-10-17 10:40:00,189.19,189.46,189.15,189.32,29595.0,185.3962,185.6608,185.357,185.5236,29595.0
2017-10-17 10:45:00,189.33,189.35,187.56,188.23,81819.0,185.5334,185.553,183.7989,184.4555,81819.0
2017-10-17 10:50:00,188.25,188.5,187.92,187.98,53981.0,184.4751,184.72,184.1517,184.2105,53981.0
2017-10-17 10:55:00,187.95,188.14,187.62,187.95,20377.0,184.1811,184.3673,183.8577,184.1811,20377.0
2017-10-17 11:00:00,188.12,188.52,188.02,188.41,14866.0,184.3477,184.7396,184.2497,184.6318,14866.0
2017-10-17 11:05:00,188.54,188.61,188.25,188.25,17332.0,184.7592,184.8278,184.4751,184.4751,17332.0
2017-10-17 11:10:00,188.29,188.3,188.04,188.21,12242.0,184.5143,184.5241,184.2693,184.4359,12242.0
2017-10-17 11:15:00,188.25,188.29,188.09,188.14,24204.0,184.4751,184.5143,184.3183,184.3673,24204.0
2017-10-17 11:20:00,188.1,188.14,187.92,187.92,25158.0,184.3281,184.3673,184.1517,184.1517,25158.0
2017-10-17 11:25:00,187.96,188.0,187.7,187.7,14137.0,184.1909,184.2301,183.9361,183.9361,14137.0
2017-10-17 11:30:00,187.78,187.99,187.68,187.8,17179.0,184.0145,184.2203,183.9165,184.0341,17179.0
2017-10-17 11:35:00,187.72,187.89,187.57,187.74,21807.0,183.9557,184.1223,183.8087,183.9753,21807.0
2017-10-17 11:40:00,187.68,187.78,187.53,187.54,14743.0,183.9165,184.0145,183.7695,183.7793,14743.0
2017-10-17 11:45:00,187.52,187.56,186.82,186.86,28774.0,183.7597,183.7989,183.0737,183.1129,28774.0
2017-10-17 11:50:00,186.87,186.92,186.64,186.75,25913.0,183.1227,183.1717,182.8973,183.0051,25913.0
2017-10-17 11:55:00,186.8,186.97,186.76,186.95,12002.0,183.0541,183.2207,183.0149,183.2011,12002.0
2017-10-17 12:00:00,186.98,187.18,186.89,187.07,13805.0,183.2305,183.4265,183.1423,183.3187,13805.0
2017-10-17 12:05:00,187.13,187.17,187.02,187.04,9058.0,183.3775,183.4167,183.2697,183.2893,9058.0
2017-10-17 12:10:00,187.05,187.05,186.85,186.89,13945.0,183.2991,183.2991,183.1031,183.1423,13945.0
2017-10-17 12:15:00,186.9,187.02,186.86,186.99,8971.0,183.1521,183.2697,183.1129,183.2403,8971.0
2017-10-17 12:20:00,187.03,187.15,186.92,187.01,16229.0,183.2795,183.3971,183.1717,183.2599,16229.0
2017-10-17 12:25:00,187.01,187.19,186.98,187.16,15320.0,183.2599,183.4363,183.2305,183.4069,15320.0
2017-10-17 12:30:00,187.19,187.6,187.18,187.55,6875.0,183.4363,183.8381,183.4265,183.7891,6875.0
2017-10-17 12:35:00,187.52,187.59,187.39,187.59,7917.0,183.7597,183.8283,183.6323,183.8283,7917.0
2017-10-17 12:40:00,187.62,187.69,187.59,187.62,5700.0,183.8577,183.9263,183.8283,183.8577,5700.0
2017-10-17 12:45:00,187.6,187.62,187.52,187.55,8191.0,183.8381,183.8577,183.7597,183.7891,8191.0
2017-10-17 12:50:00,187.55,187.63,187.55,187.57,11227.0,183.7891,183.8675,183.7891,183.8087,11227.0
2017-10-17 12:55:00,187.57,187.64,187.55,187.56,8040.0,183.8087,183.8773,183.7891,183.7989,8040.0
2017-10-17 13:00:00,187.56,187.86,187.56,187.86,5291.0,183.7989,184.0929,183.7989,184.0929,5291.0
2017-10-17 13:05:00,187.88,187.9,187.8,187.82,12191.0,184.1125,184.1321,184.0341,184.0537,12191.0
2017-10-17 13:10:00,187.81,187.93,187.78,187.93,10802.0,184.0439,184.1615,184.0145,184.1615,10802.0
2017-10-17 13:15:00,187.88,187.88,187.63,187.66,11861.0,184.1125,184.1125,183.8675,183.8969,11861.0
2017-10-17 13:20:00,187.66,187.72,187.63,187.69,7689.0,183.8969,183.9557,183.8675,183.9263,7689.0
2017-10-17 13:25:00,187.69,187.69,187.55,187.55,8084.0,183.9263,183.9263,183.7891,183.7891,8084.0
2017-10-17 13:30:00,187.56,187.63,187.55,187.63,6710.0,183.7989,183.8675,183.7891,183.8675,6710.0
2017-10-17 13:35:00,187.62,188.05,187.61,187.99,11182.0,183.8577,184.2791,183.8479,184.2203,11182.0
2017-10-17 13:40:00,188.0,188.04,187.87,187.96,7561.0,184.2301,184.2693,184.1027,184.1909,7561.0
2017-10-17 13:45:00,187.94,188.02,187.91,187.96,9094.0,184.1713,184.2497,184.1419,184.1909,9094.0
2017-10-17 13:50:00,187.96,188.09,187.9,188.08,6962.0,184.1909,184.3183,184.1321,184.3085,6962.0
2017-10-17 13:55:00,188.07,188.07,187.87,187.95,7230.0,184.2987,184.2987,184.1027,184.1811,7230.0
2017-10-17 14:00:00,187.96,188.39,187.96,188.26,14916.0,184.1909,184.6122,184.1909,184.4849,14916.0
2017-10-17 14:05:00,188.25,188.29,188.08,188.26,8826.0,184.4751,184.5143,184.3085,184.4849,8826.0
2017-10-17 14:10:00,188.26,188.3,188.24,188.29,5586.0,184.4849,184.5241,184.4653,184.5143,5586.0
2017-10-17 14:15:00,188.35,188.51,188.35,188.49,10221.0,184.5731,184.7298,184.5731,184.7102,10221.0
2017-10-17 14:20:00,188.44,188.63,188.4,188.58,16437.0,184.6612,184.8474,184.622,184.7984,16437.0
2017-10-17 14:25:00,188.61,188.71,188.43,188.46,9100.0,184.8278,184.9258,184.6514,184.6808,9100.0
2017-10-17 14:30:00,188.46,188.57,188.39,188.43,11102.0,184.6808,184.7886,184.6122,184.6514,11102.0
2017-10-17 14:35:00,188.39,188.46,188.33,188.37,11405.0,184.6122,184.6808,184.5535,184.5926,11405.0
2017-10-17 14:40:00,188.42,188.42,188.34,188.39,9091.0,184.6416,184.6416,184.5633,184.6122,9091.0
2017-10-17 14:45:00,188.4,188.45,188.21,188.45,11521.0,184.622,184.671,184.4359,184.671,11521.0
2017-10-17 14:50:00,188.47,188.71,188.45,188.63,7811.0,184.6906,184.9258,184.671,184.8474,7811.0
2017-10-17 14:55:00,188.62,188.68,188.56,188.62,9375.0,184.8376,184.8964,184.7788,184.8376,9375.0
2017-10-17 15:00:00,188.62,188.68,188.58,188.64,7144.0,184.8376,184.8964,184.7984,184.8572,7144.0
2017-10-17 15:05:00,188.62,188.93,188.59,188.88,10199.0,184.8376,185.1414,184.8082,185.0924,10199.0
2017-10-17 15:10:00,188.93,188.99,188.88,188.99,7417.0,185.1414,185.2002,185.0924,185.2002,7417.0
2017-10-17 15:15:00,188.93,188.95,188.79,188.81,11919.0,185.1414,185.161,185.0042,185.0238,11919.0
2017-10-17 15:20:00,188.8,188.88,188.78,188.83,12297.0,185.014,185.0924,184.9944,185.0434,12297.0
2017-10-17 15:25:00,188.82,188.91,188.77,188.85,15011.0,185.0336,185.1218,184.9846,185.063,15011.0
2017-10-17 15:30:00,188.86,188.9,188.72,188.72,18233.0,185.0728,185.112,184.9356,184.9356,18233.0
2017-10-17 15:35:00,188.67,188.71,188.5,188.5,32724.0,184.8866,184.9258,184.72,184.72,32724.0
2017-10-17 15:40:00,188.5,188.68,188.48,188.63,22131.0,184.72,184.8964,184.7004,184.8474,22131.0
2017-10-17 15:45:00,188.63,188.78,188.52,188.75,30475.0,184.8474,184.9944,184.7396,184.965,30475.0
2017-10-17 15:50:00,188.74,188.77,188.61,188.76,24713.0,184.9552,184.9846,184.8278,184.9748,24713.0
2017-10-17 15:55:00,188.77,188.8,188.63,188.78,67626.0,184.9846,185.014,184.8474,184.9944,67626.0
2017-10-18 09:30:00,189.0,189.0,188.06,188.09,34083.0,185.21,185.21,184.2889,184.3183,34083.0
2017-10-18 09:35:00,188.15,188.55,188.15,188.46,6424.0,184.3771,184.769,184.3771,184.6808,6424.0
2017-10-18 09:40:00,188.5,189.16,188.46,188.86,13098.0,184.72,185.3668,184.6808,185.0728,13098.0
2017-10-18 09:45:00,188.83,188.83,188.47,188.47,8522.0,185.0434,185.0434,184.6906,184.6906,8522.0
2017-10-18 09:50:00,188.48,188.69,188.23,188.23,27571.0,184.7004,184.9062,184.4555,184.4555,27571.0
2017-10-18 09:55:00,188.28,188.29,188.05,188.05,5577.0,184.5045,184.5143,184.2791,184.2791,5577.0
2017-10-18 10:00:00,187.98,188.1,187.7,187.85,17330.0,184.2105,184.3281,183.9361,184.0831,17330.0
2017-10-18 10:05:00,187.86,187.99,187.8,187.96,9842.0,184.0929,184.2203,184.0341,184.1909,9842.0
2017-10-18 10:10:00,187.98,188.14,187.87,187.93,16634.0,184.2105,184.3673,184.1027,184.1615,16634.0
2017-10-18 10:15:00,187.89,188.16,187.88,188.11,12890.0,184.1223,184.3869,184.1125,184.3379,12890.0
2017-10-18 10:20:00,188.13,188.22,187.92,188.14,12387.0,184.3575,184.4457,184.1517,184.3673,12387.0
2017-10-18 10:25:00,188.18,188.33,188.08,188.32,11670.0,184.4065,184.5535,184.3085,184.5437,11670.0
2017-10-18 10:30:00,188.28,188.28,188.21,188.25,1800.0,184.5045,184.5045,184.4359,184.4751,1800.0
2017-10-18 10:35:00,188.21,188.21,187.98,188.02,10386.0,184.4359,184.4359,184.2105,184.2497,10386.0
2017-10-18 10:40:00,187.96,187.98,187.76,187.89,7842.0,184.1909,184.2105,183.9949,184.1223,7842.0
2017-10-18 10:45:00,187.9,188.08,187.9,188.0,7194.0,184.1321,184.3085,184.1321,184.2301,7194.0
2017-10-18 10:50:00,187.94,187.99,187.77,187.79,4891.0,184.1713,184.2203,184.0047,184.0243,4891.0
2017-10-18 10:55:00,187.83,187.86,187.78,187.83,5984.0,184.0635,184.0929,184.0145,184.0635,5984.0
2017-10-18 11:00:00,187.86,188.08,187.86,188.03,9627.0,184.0929,184.3085,184.0929,184.2595,9627.0
2017-10-18 11:05:00,188.0,188.37,187.96,188.37,8127.0,184.2301,184.5926,184.1909,184.5926,8127.0
2017-10-18 11:10:00,188.39,188.78,188.32,188.69,12574.0,184.6122,184.9944,184.5437,184.9062,12574.0
2017-10-18 11:15:00,188.68,188.81,188.67,188.78,11039.0,184.8964,185.0238,184.8866,184.9944,11039.0
2017-10-18 11:20:00,188.8,188.82,188.71,188.74,9778.0,185.014,185.0336,184.9258,184.9552,9778.0
2017-10-18 11:25:00,188.73,188.96,188.72,188.93,8469.0,184.9454,185.1708,184.9356,185.1414,8469.0
2017-10-18 11:30:00,188.96,189.13,188.88,188.98,11706.0,185.1708,185.3374,185.0924,185.1904,11706.0
2017-10-18 11:35:00,188.97,188.98,188.82,188.83,6407.0,185.1806,185.1904,185.0336,185.0434,6407.0
2017-10-18 11:40:00,188.82,189.01,188.7,189.01,19767.0,185.0336,185.2198,184.916,185.2198,19767.0
2017-10-18 11:45:00,188.96,188.96,188.39,188.44,10648.0,185.1708,185.1708,184.6122,184.6612,10648.0
2017-10-18 11:50:00,188.43,188.54,188.26,188.34,10528.0,184.6514,184.7592,184.4849,184.5633,10528.0
2017-10-18 11:55:00,188.34,188.49,188.28,188.38,3473.0,184.5633,184.7102,184.5045,184.6024,3473.0
2017-10-18 12:00:00,188.29,188.37,188.27,188.37,2988.0,184.5143,184.5926,184.4947,184.5926,2988.0
2017-10-18 12:05:00,188.3,188.69,188.3,188.51,12024.0,184.5241,184.9062,184.5241,184.7298,12024.0
2017-10-18 12:10:00,188.55,188.55,188.36,188.4,3800.0,184.769,184.769,184.5828,184.622,3800.0
2017-10-18 12:15:00,188.43,188.63,188.43,188.48,11754.0,184.6514,184.8474,184.6514,184.7004,11754.0
2017-10-18 12:20:00,188.53,188.64,188.48,188.64,16376.0,184.7494,184.8572,184.7004,184.8572,16376.0
2017-10-18 12:25:00,188.66,189.01,188.66,188.99,13322.0,184.8768,185.2198,184.8768,185.2002,13322.0
2017-10-18 12:30:00,188.99,189.29,188.96,189.08,15316.0,185.2002,185.4942,185.1708,185.2884,15316.0
2017-10-18 12:35:00,189.06,189.47,189.05,189.3,12054.0,185.2688,185.6706,185.259,185.504,12054.0
2017-10-18 12:40:00,189.28,189.32,188.95,189.0,19138.0,185.4844,185.5236,185.161,185.21,19138.0
2017-10-18 12:45:00,189.03,189.12,188.95,189.03,9997.0,185.2394,185.3276,185.161,185.2394,9997.0
2017-10-18 12:50:00,189.05,189.11,189.02,189.02,8062.0,185.259,185.3178,185.2296,185.2296,8062.0
2017-10-18 12:55:00,189.06,189.25,189.02,189.25,5025.0,185.2688,185.455,185.2296,185.455,5025.0
2017-10-18 13:00:00,189.29,189.46,189.29,189.43,9255.0,185.4942,185.6608,185.4942,185.6314,9255.0
2017-10-18 13:05:00,189.41,189.55,189.3,189.3,11397.0,185.6118,185.749,185.504,185.504,11397.0
2017-10-18 13:10:00,189.24,189.28,189.09,189.1,9295.0,185.4452,185.4844,185.2982,185.308,9295.0
2017-10-18 13:15:00,189.11,189.21,189.09,189.2,13017.0,185.3178,185.4158,185.2982,185.406,13017.0
2017-10-18 13:20:00,189.27,189.36,189.16,189.34,15591.0,185.4746,185.5628,185.3668,185.5432,15591.0
2017-10-18 13:25:00,189.37,189.5,189.29,189.39,16642.0,185.5726,185.7,185.4942,185.5922,16642.0
2017-10-18 13:30:00,189.43,189.5,189.22,189.28,16768.0,185.6314,185.7,185.4256,185.4844,16768.0
2017-10-18 13:35:00,189.34,189.42,189.16,189.34,12305.0,185.5432,185.6216,185.3668,185.5432,12305.0
2017-10-18 13:40:00,189.22,189.26,189.09,189.25,10260.0,185.4256,185.4648,185.2982,185.455,10260.0
2017-10-18 13:45:00,189.25,189.38,189.19,189.36,17781.0,185.455,185.5824,185.3962,185.5628,17781.0
2017-10-18 13:50:00,189.36,189.38,189.27,189.36,8490.0,185.5628,185.5824,185.4746,185.5628,8490.0
2017-10-18 13:55:00,189.33,189.4,189.28,189.32,7141.0,185.5334,185.602,185.4844,185.5236,7141.0
2017-10-18 14:00:00,189.27,189.27,189.02,189.14,10118.0,185.4746,185.4746,185.2296,185.3472,10118.0
2017-10-18 14:05:00,189.12,189.23,189.12,189.17,7006.0,185.3276,185.4354,185.3276,185.3766,7006.0
2017-10-18 14:10:00,189.15,189.19,189.09,189.19,7049.0,185.357,185.3962,185.2982,185.3962,7049.0
2017-10-18 14:15:00,189.17,189.17,189.07,189.07,5103.0,185.3766,185.3766,185.2786,185.2786,5103.0
2017-10-18 14:20:00,189.11,189.16,189.0,189.0,14490.0,185.3178,185.3668,185.21,185.21,14490.0
2017-10-18 14:25:00,189.0,189.13,189.0,189.12,17120.0,185.21,185.3374,185.21,185.3276,17120.0
2017-10-18 14:30:00,189.1,189.14,189.0,189.1,7837.0,185.308,185.3472,185.21,185.308,7837.0
2017-10-18 14:35:00,189.1,189.2,189.1,189.16,3947.0,185.308,185.406,185.308,185.3668,3947.0
2017-10-18 14:40:00,189.16,189.17,189.0,189.08,9906.0,185.3668,185.3766,185.21,185.2884,9906.0
2017-10-18 14:45:00,189.03,189.11,189.0,189.11,6244.0,185.2394,185.3178,185.21,185.3178,6244.0
2017-10-18 14:50:00,189.08,189.18,188.96,189.06,7674.0,185.2884,185.3864,185.1708,185.2688,7674.0
2017-10-18 14:55:00,189.05,189.1,188.98,189.05,6204.0,185.259,185.308,185.1904,185.259,6204.0
2017-10-18 15:00:00,189.07,189.22,189.05,189.08,15492.0,185.2786,185.4256,185.259,185.2884,15492.0
2017-10-18 15:05:00,189.14,189.15,188.95,189.0,15989.0,185.3472,185.357,185.161,185.21,15989.0
2017-10-18 15:10:00,188.95,189.12,188.94,189.06,11488.0,185.161,185.3276,185.1512,185.2688,11488.0
2017-10-18 15:15:00,189.04,189.19,188.92,189.05,13211.0,185.2492,185.3962,185.1316,185.259,13211.0
2017-10-18 15:20:00,189.07,189.2,188.94,189.07,11424.0,185.2786,185.406,185.1512,185.2786,11424.0
2017-10-18 15:25:00,189.07,189.17,189.03,189.11,12828.0,185.2786,185.3766,185.2394,185.3178,12828.0
2017-10-18 15:30:00,189.08,189.09,189.01,189.06,13520.0,185.2884,185.2982,185.2198,185.2688,13520.0
2017-10-18 15:35:00,189.04,189.09,188.88,188.96,102384.0,185.2492,185.2982,185.0924,185.1708,102384.0
2017-10-18 15:40:00,188.98,189.16,188.96,189.12,16284.0,185.1904,185.3668,185.1708,185.3276,16284.0
2017-10-18 15:45:00,189.11,189.23,188.99,189.23,26637.0,185.3178,185.4354,185.2002,185.4354,26637.0
2017-10-18 15:50:00,189.19,189.21,189.1,189.2,34324.0,185.3962,185.4158,185.308,185.406,34324.0
2017-10-18 15:55:00,189.2,189.33,189.12,189.22,75654.0,185.406,185.5334,185.3276,185.4256,75654.0
2017-10-19 09:30:00,189.64,190.16,189.26,189.8,22822.0,185.8372,186.3468,185.4648,185.994,22822.0
2017-10-19 09:35:00,189.89,190.21,189.68,190.03,38723.0,186.0822,186.3958,185.8764,186.2194,38723.0
2017-10-19 09:40:00,190.09,190.1,189.78,189.78,30676.0,186.2782,186.288,185.9744,185.9744,30676.0
2017-10-19 09:45:00,189.78,190.09,189.78,190.05,5358.0,185.9744,186.2782,185.9744,186.239,5358.0
2017-10-19 09:50:00,190.02,190.08,189.69,189.84,12080.0,186.2096,186.2684,185.8862,186.0332,12080.0
2017-10-19 09:55:00,189.73,190.0,189.73,189.9,6900.0,185.9254,186.19,185.9254,186.092,6900.0
2017-10-19 10:00:00,189.91,190.4,189.8,190.0,13680.0,186.1018,186.5819,185.994,186.19,13680.0
2017-10-19 10:05:00,190.02,190.08,189.83,189.83,8699.0,186.2096,186.2684,186.0234,186.0234,8699.0
2017-10-19 10:10:00,189.77,190.59,189.73,190.53,11547.0,185.9646,186.7681,185.9254,186.7093,11547.0
2017-10-19 10:15:00,190.5,191.46,190.42,191.16,25579.0,186.6799,187.6207,186.6015,187.3267,25579.0
2017-10-19 10:20:00,191.05,191.18,190.73,190.99,18687.0,187.2189,187.3463,186.9053,187.1601,18687.0
2017-10-19 10:25:00,190.92,191.13,190.8,190.86,16519.0,187.0915,187.2973,186.9739,187.0327,16519.0
2017-10-19 10:30:00,190.86,191.17,190.72,191.12,17482.0,187.0327,187.3365,186.8955,187.2875,17482.0
2017-10-19 10:35:00,191.14,191.34,190.93,190.95,32020.0,187.3071,187.5031,187.1013,187.1209,32020.0
2017-10-19 10:40:00,190.94,191.0,190.8,190.8,10600.0,187.1111,187.1699,186.9739,186.9739,10600.0
2017-10-19 10:45:00,190.86,191.16,190.77,191.14,32474.0,187.0327,187.3267,186.9445,187.3071,32474.0
2017-10-19 10:50:00,191.14,191.21,190.75,190.79,9999.0,187.3071,187.3757,186.9249,186.9641,9999.0
2017-10-19 10:55:00,190.8,191.18,190.8,190.97,10957.0,186.9739,187.3463,186.9739,187.1405,10957.0
2017-10-19 11:00:00,191.03,191.12,190.95,191.06,10418.0,187.1993,187.2875,187.1209,187.2287,10418.0
2017-10-19 11:05:00,191.09,191.18,191.01,191.01,10831.0,187.2581,187.3463,187.1797,187.1797,10831.0
2017-10-19 11:10:00,190.91,190.94,190.7,190.85,7885.0,187.0817,187.1111,186.8759,187.0229,7885.0
2017-10-19 11:15:00,190.88,191.1,190.81,190.83,6929.0,187.0523,187.2679,186.9837,187.0033,6929.0
2017-10-19 11:20:00,190.88,191.14,190.88,190.96,31370.0,187.0523,187.3071,187.0523,187.1307,31370.0
2017-10-19 11:25:00,190.91,191.16,190.87,191.02,11850.0,187.0817,187.3267,187.0425,187.1895,11850.0
2017-10-19 11:30:00,190.91,191.08,190.82,190.84,5400.0,187.0817,187.2483,186.9935,187.0131,5400.0
2017-10-19 11:35:00,190.81,190.89,190.81,190.86,3214.0,186.9837,187.0621,186.9837,187.0327,3214.0
2017-10-19 11:40:00,190.83,190.84,190.69,190.72,6914.0,187.0033,187.0131,186.8661,186.8955,6914.0
2017-10-19 11:45:00,190.64,190.78,190.64,190.78,3852.0,186.8171,186.9543,186.8171,186.9543,3852.0
2017-10-19 11:50:00,190.77,190.85,190.69,190.85,2914.0,186.9445,187.0229,186.8661,187.0229,2914.0
2017-10-19 11:55:00,190.87,190.94,190.79,190.91,5500.0,187.0425,187.1111,186.9641,187.0817,5500.0
2017-10-19 12:00:00,190.88,190.94,190.72,190.84,9218.0,187.0523,187.1111,186.8955,187.0131,9218.0
2017-10-19 12:05:00,190.85,190.94,190.85,190.89,4735.0,187.0229,187.1111,187.0229,187.0621,4735.0
2017-10-19 12:10:00,190.83,190.9,190.76,190.88,3480.0,187.0033,187.0719,186.9347,187.0523,3480.0
2017-10-19 12:15:00,190.87,191.1,190.87,191.1,7062.0,187.0425,187.2679,187.0425,187.2679,7062.0
2017-10-19 12:20:00,191.14,191.15,190.98,191.0,13430.0,187.3071,187.3169,187.1503,187.1699,13430.0
2017-10-19 12:25:00,191.03,191.11,191.03,191.1,4940.0,187.1993,187.2777,187.1993,187.2679,4940.0
2017-10-19 12:30:00,191.08,191.1,190.89,190.92,6430.0,187.2483,187.2679,187.0621,187.0915,6430.0
2017-10-19 12:35:00,190.97,191.04,190.97,191.0,2482.0,187.1405,187.2091,187.1405,187.1699,2482.0
2017-10-19 12:40:00,191.02,191.13,190.96,191.08,6184.0,187.1895,187.2973,187.1307,187.2483,6184.0
2017-10-19 12:45:00,191.01,191.08,191.01,191.03,5585.0,187.1797,187.2483,187.1797,187.1993,5585.0
2017-10-19 12:50:00,191.06,191.08,190.88,190.93,14119.0,187.2287,187.2483,187.0523,187.1013,14119.0
2017-10-19 12:55:00,190.91,191.0,190.89,191.0,11929.0,187.0817,187.1699,187.0621,187.1699,11929.0
2017-10-19 13:00:00,190.98,191.23,190.98,191.23,7138.0,187.1503,187.3953,187.1503,187.3953,7138.0
2017-10-19 13:05:00,191.27,191.37,191.23,191.37,3860.0,187.4345,187.5325,187.3953,187.5325,3860.0
2017-10-19 13:10:00,191.4,191.4,191.18,191.18,3020.0,187.5619,187.5619,187.3463,187.3463,3020.0
2017-10-19 13:15:00,191.22,191.25,191.21,191.24,2911.0,187.3855,187.4149,187.3757,187.4051,2911.0
2017-10-19 13:20:00,191.27,191.34,191.26,191.34,3525.0,187.4345,187.5031,187.4247,187.5031,3525.0
2017-10-19 13:25:00,191.37,191.51,191.34,191.45,2550.0,187.5325,187.6697,187.5031,187.6109,2550.0
2017-10-19 13:30:00,191.44,191.62,191.44,191.62,3799.0,187.6011,187.7775,187.6011,187.7775,3799.0
2017-10-19 13:35:00,191.63,191.63,191.45,191.5,5240.0,187.7873,187.7873,187.6109,187.6599,5240.0
2017-10-19 13:40:00,191.45,191.67,191.45,191.67,3419.0,187.6109,187.8265,187.6109,187.8265,3419.0
2017-10-19 13:45:00,191.72,191.72,191.64,191.66,5548.0,187.8755,187.8755,187.7971,187.8167,5548.0
2017-10-19 13:50:00,191.66,191.82,191.66,191.8,5797.0,187.8167,187.9735,187.8167,187.9539,5797.0
2017-10-19 13:55:00,191.82,191.93,191.73,191.93,6906.0,187.9735,188.0813,187.8853,188.0813,6906.0
2017-10-19 14:00:00,191.93,191.93,191.54,191.54,8596.0,188.0813,188.0813,187.6991,187.6991,8596.0
2017-10-19 14:05:00,191.58,191.68,191.57,191.65,6667.0,187.7383,187.8363,187.7285,187.8069,6667.0
2017-10-19 14:10:00,191.63,191.64,191.48,191.64,9040.0,187.7873,187.7971,187.6403,187.7971,9040.0
2017-10-19 14:15:00,191.65,191.65,191.3,191.32,8700.0,187.8069,187.8069,187.4639,187.4835,8700.0
2017-10-19 14:20:00,191.3,191.47,191.29,191.42,7586.0,187.4639,187.6305,187.4541,187.5815,7586.0
2017-10-19 14:25:00,191.4,191.4,191.25,191.25,2708.0,187.5619,187.5619,187.4149,187.4149,2708.0
2017-10-19 14:30:00,191.23,191.47,191.22,191.39,8208.0,187.3953,187.6305,187.3855,187.5521,8208.0
2017-10-19 14:35:00,191.41,191.48,191.29,191.3,4950.0,187.5717,187.6403,187.4541,187.4639,4950.0
2017-10-19 14:40:00,191.31,191.39,191.27,191.35,8286.0,187.4737,187.5521,187.4345,187.5129,8286.0
2017-10-19 14:45:00,191.35,191.42,191.35,191.39,5374.0,187.5129,187.5815,187.5129,187.5521,5374.0
2017-10-19 14:50:00,191.39,191.51,191.39,191.5,6449.0,187.5521,187.6697,187.5521,187.6599,6449.0
2017-10-19 14:55:00,191.51,191.51,191.36,191.36,4033.0,187.6697,187.6697,187.5227,187.5227,4033.0
2017-10-19 15:00:00,191.38,191.45,191.34,191.38,11433.0,187.5423,187.6109,187.5031,187.5423,11433.0
2017-10-19 15:05:00,191.38,191.57,191.38,191.54,7490.0,187.5423,187.7285,187.5423,187.6991,7490.0
2017-10-19 15:10:00,191.55,191.72,191.55,191.72,7496.0,187.7089,187.8755,187.7089,187.8755,7496.0
2017-10-19 15:15:00,191.72,191.75,191.66,191.69,10827.0,187.8755,187.9049,187.8167,187.8461,10827.0
2017-10-19 15:20:00,191.68,191.7,191.58,191.7,13243.0,187.8363,187.8559,187.7383,187.8559,13243.0
2017-10-19 15:25:00,191.69,191.81,191.69,191.69,8910.0,187.8461,187.9637,187.8461,187.8461,8910.0
2017-10-19 15:30:00,191.69,191.73,191.58,191.7,14449.0,187.8461,187.8853,187.7383,187.8559,14449.0
2017-10-19 15:35:00,191.7,192.07,191.69,192.02,21327.0,187.8559,188.2185,187.8461,188.1695,21327.0
2017-10-19 15:40:00,192.02,192.14,192.0,192.06,22528.0,188.1695,188.2871,188.1499,188.2087,22528.0
2017-10-19 15:45:00,192.03,192.34,191.97,192.15,64527.0,188.1793,188.483,188.1205,188.2968,64527.0
2017-10-19 15:50:00,192.14,192.32,192.11,192.3,45965.0,188.2871,188.4634,188.2577,188.4438,45965.0
2017-10-19 15:55:00,192.3,192.45,192.2,192.43,83927.0,188.4438,188.5908,188.3458,188.5712,83927.0
2017-10-20 09:30:00,193.17,193.31,192.84,193.3,69229.0,189.2964,189.4336,188.973,189.4238,69229.0
2017-10-20 09:35:00,193.32,193.5,193.32,193.5,5214.0,189.4434,189.6198,189.4434,189.6198,5214.0
2017-10-20 09:40:00,193.48,193.89,193.39,193.89,9723.0,189.6002,190.002,189.512,190.002,9723.0
2017-10-20 09:45:00,193.91,194.07,193.2,193.45,11403.0,190.0216,190.1783,189.3258,189.5708,11403.0
2017-10-20 09:50:00,193.47,193.51,193.35,193.45,5335.0,189.5904,189.6296,189.4728,189.5708,5335.0
2017-10-20 09:55:00,193.46,193.64,193.43,193.54,9996.0,189.5806,189.757,189.5512,189.659,9996.0
2017-10-20 10:00:00,193.61,193.94,193.61,193.68,14155.0,189.7276,190.051,189.7276,189.7962,14155.0
2017-10-20 10:05:00,193.67,193.95,193.65,193.75,11152.0,189.7864,190.0608,189.7668,189.8648,11152.0
2017-10-20 10:10:00,193.67,193.77,193.54,193.59,8800.0,189.7864,189.8844,189.659,189.708,8800.0
2017-10-20 10:15:00,193.59,193.76,193.59,193.76,11367.0,189.708,189.8746,189.708,189.8746,11367.0
2017-10-20 10:20:00,193.73,193.89,193.71,193.84,5386.0,189.8452,190.002,189.8256,189.953,5386.0
2017-10-20 10:25:00,193.89,193.92,193.7,193.84,10563.0,190.002,190.0314,189.8158,189.953,10563.0
2017-10-20 10:30:00,193.86,194.0,193.85,193.94,14659.0,189.9726,190.1098,189.9628,190.051,14659.0
2017-10-20 10:35:00,193.95,194.08,193.86,194.08,28396.0,190.0608,190.1881,189.9726,190.1881,28396.0
2017-10-20 10:40:00,194.08,194.4,193.94,193.99,22953.0,190.1881,190.5017,190.051,190.1,22953.0
2017-10-20 10:45:00,194.0,194.03,193.87,193.94,8228.0,190.1098,190.1392,189.9824,190.051,8228.0
2017-10-20 10:50:00,193.83,194.01,193.82,193.92,11305.0,189.9432,190.1196,189.9334,190.0314,11305.0
2017-10-20 10:55:00,193.95,194.08,193.87,193.96,9379.0,190.0608,190.1881,189.9824,190.0706,9379.0
2017-10-20 11:00:00,194.02,194.07,193.75,193.91,16791.0,190.1294,190.1783,189.8648,190.0216,16791.0
2017-10-20 11:05:00,193.92,193.98,193.78,193.87,16064.0,190.0314,190.0902,189.8942,189.9824,16064.0
2017-10-20 11:10:00,193.86,194.17,193.86,194.02,7512.0,189.9726,190.2763,189.9726,190.1294,7512.0
2017-10-20 11:15:00,194.08,194.09,193.81,193.88,6320.0,190.1881,190.1979,189.9236,189.9922,6320.0
2017-10-20 11:20:00,193.81,194.06,193.8,194.02,7355.0,189.9236,190.1685,189.9138,190.1294,7355.0
2017-10-20 11:25:00,194.06,194.29,193.94,194.08,7862.0,190.1685,190.3939,190.051,190.1881,7862.0
2017-10-20 11:30:00,194.08,194.08,193.93,194.04,5803.0,190.1881,190.1881,190.0412,190.1489,5803.0
2017-10-20 11:35:00,193.99,194.13,193.97,194.11,7600.0,190.1,190.2371,190.0804,190.2175,7600.0
2017-10-20 11:40:00,194.09,194.24,194.04,194.21,21820.0,190.1979,190.3449,190.1489,190.3155,21820.0
2017-10-20 11:45:00,194.16,194.22,194.04,194.15,8912.0,190.2665,190.3253,190.1489,190.2567,8912.0
2017-10-20 11:50:00,194.2,194.26,194.11,194.25,17775.0,190.3057,190.3645,190.2175,190.3547,17775.0
2017-10-20 11:55:00,194.25,194.33,194.07,194.21,5160.0,190.3547,190.4331,190.1783,190.3155,5160.0
2017-10-20 12:00:00,194.18,194.35,194.18,194.2,16394.0,190.2861,190.4527,190.2861,190.3057,16394.0
2017-10-20 12:05:00,194.18,194.24,194.17,194.2,11247.0,190.2861,190.3449,190.2763,190.3057,11247.0
2017-10-20 12:10:00,194.2,194.35,194.18,194.29,4095.0,190.3057,190.4527,190.2861,190.3939,4095.0
2017-10-20 12:15:00,194.3,194.43,194.3,194.34,2584.0,190.4037,190.5311,190.4037,190.4429,2584.0
2017-10-20 12:20:00,194.31,194.4,194.31,194.31,3845.0,190.4135,190.5017,190.4135,190.4135,3845.0
2017-10-20 12:25:00,194.35,194.43,194.35,194.37,2925.0,190.4527,190.5311,190.4527,190.4723,2925.0
2017-10-20 12:30:00,194.37,194.42,194.13,194.13,5865.0,190.4723,190.5213,190.2371,190.2371,5865.0
2017-10-20 12:35:00,194.14,194.16,194.05,194.08,4000.0,190.2469,190.2665,190.1587,190.1881,4000.0
2017-10-20 12:40:00,194.08,194.08,193.85,193.87,2579.0,190.1881,190.1881,189.9628,189.9824,2579.0
2017-10-20 12:45:00,193.92,193.98,193.8,193.82,3877.0,190.0314,190.0902,189.9138,189.9334,3877.0
2017-10-20 12:50:00,193.82,193.9,193.74,193.79,3890.0,189.9334,190.0118,189.855,189.904,3890.0
2017-10-20 12:55:00,193.8,193.87,193.75,193.76,3760.0,189.9138,189.9824,189.8648,189.8746,3760.0
2017-10-20 13:00:00,193.77,193.84,193.76,193.79,3658.0,189.8844,189.953,189.8746,189.904,3658.0
2017-10-20 13:05:00,193.76,193.76,193.64,193.71,3094.0,189.8746,189.8746,189.757,189.8256,3094.0
2017-10-20 13:10:00,193.71,193.79,193.71,193.75,2439.0,189.8256,189.904,189.8256,189.8648,2439.0
2017-10-20 13:15:00,193.75,193.75,193.68,193.73,2333.0,189.8648,189.8648,189.7962,189.8452,2333.0
2017-10-20 13:20:00,193.74,193.78,193.69,193.78,2992.0,189.855,189.8942,189.806,189.8942,2992.0
2017-10-20 13:25:00,193.77,193.82,193.72,193.78,6398.0,189.8844,189.9334,189.8354,189.8942,6398.0
2017-10-20 13:30:00,193.79,193.88,193.79,193.88,1149.0,189.904,189.9922,189.904,189.9922,1149.0
2017-10-20 13:35:00,193.87,193.89,193.79,193.79,2300.0,189.9824,190.002,189.904,189.904,2300.0
2017-10-20 13:40:00,193.74,193.74,193.63,193.65,3288.0,189.855,189.855,189.7472,189.7668,3288.0
2017-10-20 13:45:00,193.64,193.66,193.54,193.66,7900.0,189.757,189.7766,189.659,189.7766,7900.0
2017-10-20 13:50:00,193.64,193.71,193.57,193.58,2655.0,189.757,189.8256,189.6884,189.6982,2655.0
2017-10-20 13:55:00,193.56,193.65,193.56,193.63,3109.0,189.6786,189.7668,189.6786,189.7472,3109.0
2017-10-20 14:00:00,193.66,193.67,193.58,193.62,2894.0,189.7766,189.7864,189.6982,189.7374,2894.0
2017-10-20 14:05:00,193.62,193.74,193.54,193.74,5624.0,189.7374,189.855,189.659,189.855,5624.0
2017-10-20 14:10:00,193.65,193.77,193.65,193.77,3628.0,189.7668,189.8844,189.7668,189.8844,3628.0
2017-10-20 14:15:00,193.84,194.09,193.81,193.98,4186.0,189.953,190.1979,189.9236,190.0902,4186.0
2017-10-20 14:20:00,194.01,194.11,194.0,194.07,4939.0,190.1196,190.2175,190.1098,190.1783,4939.0
2017-10-20 14:25:00,194.1,194.13,194.05,194.13,2973.0,190.2077,190.2371,190.1587,190.2371,2973.0
2017-10-20 14:30:00,194.19,194.23,194.1,194.13,3216.0,190.2959,190.3351,190.2077,190.2371,3216.0
2017-10-20 14:35:00,194.16,194.16,194.02,194.02,4500.0,190.2665,190.2665,190.1294,190.1294,4500.0
2017-10-20 14:40:00,194.0,194.04,193.9,193.9,2200.0,190.1098,190.1489,190.0118,190.0118,2200.0
2017-10-20 14:45:00,193.86,193.86,193.74,193.79,2907.0,189.9726,189.9726,189.855,189.904,2907.0
2017-10-20 14:50:00,193.85,193.92,193.75,193.75,3548.0,189.9628,190.0314,189.8648,189.8648,3548.0
2017-10-20 14:55:00,193.77,193.85,193.74,193.85,3677.0,189.8844,189.9628,189.855,189.9628,3677.0
2017-10-20 15:00:00,193.86,193.91,193.73,193.73,5537.0,189.9726,190.0216,189.8452,189.8452,5537.0
2017-10-20 15:05:00,193.77,193.81,193.74,193.75,5744.0,189.8844,189.9236,189.855,189.8648,5744.0
2017-10-20 15:10:00,193.76,193.84,193.72,193.83,5566.0,189.8746,189.953,189.8354,189.9432,5566.0
2017-10-20 15:15:00,193.82,193.82,193.75,193.75,1670.0,189.9334,189.9334,189.8648,189.8648,1670.0
2017-10-20 15:20:00,193.76,193.81,193.71,193.72,8353.0,189.8746,189.9236,189.8256,189.8354,8353.0
2017-10-20 15:25:00,193.72,193.83,193.71,193.8,10985.0,189.8354,189.9432,189.8256,189.9138,10985.0
2017-10-20 15:30:00,193.83,193.97,193.79,193.97,23364.0,189.9432,190.0804,189.904,190.0804,23364.0
2017-10-20 15:35:00,193.99,194.01,193.88,193.88,12121.0,190.1,190.1196,189.9922,189.9922,12121.0
2017-10-20 15:40:00,193.87,193.91,193.85,193.86,15974.0,189.9824,190.0216,189.9628,189.9726,15974.0
2017-10-20 15:45:00,193.87,193.9,193.78,193.79,13306.0,189.9824,190.0118,189.8942,189.904,13306.0
2017-10-20 15:50:00,193.8,193.84,193.63,193.63,23491.0,189.9138,189.953,189.7472,189.7472,23491.0
2017-10-20 15:55:00,193.65,194.04,193.63,193.8,121293.0,189.7668,190.1489,189.7472,189.9138,121293.0
2017-10-23 09:30:00,194.68,194.8,194.38,194.5,17780.0,190.7761,190.8937,190.4821,190.5997,17780.0
2017-10-23 09:35:00,194.32,194.56,194.05,194.2,6200.0,190.4233,190.6585,190.1587,190.3057,6200.0
2017-10-23 09:40:00,194.26,194.53,194.24,194.53,4135.0,190.3645,190.6291,190.3449,190.6291,4135.0
2017-10-23 09:45:00,194.41,194.49,194.26,194.36,1879.0,190.5115,190.5899,190.3645,190.4625,1879.0
2017-10-23 09:50:00,194.25,194.35,194.1,194.22,9565.0,190.3547,190.4527,190.2077,190.3253,9565.0
2017-10-23 09:55:00,194.16,194.46,194.07,194.46,4335.0,190.2665,190.5605,190.1783,190.5605,4335.0
2017-10-23 10:00:00,194.49,194.49,194.23,194.26,6871.0,190.5899,190.5899,190.3351,190.3645,6871.0
2017-10-23 10:05:00,194.29,194.3,194.16,194.19,4735.0,190.3939,190.4037,190.2665,190.2959,4735.0
2017-10-23 10:10:00,194.26,194.55,194.21,194.5,10211.0,190.3645,190.6487,190.3155,190.5997,10211.0
2017-10-23 10:15:00,194.51,194.82,194.5,194.82,7204.0,190.6095,190.9133,190.5997,190.9133,7204.0
2017-10-23 10:20:00,194.87,195.0,194.79,194.99,17666.0,190.9623,191.0897,190.8839,191.0799,17666.0
2017-10-23 10:25:00,195.0,195.79,194.98,195.65,29078.0,191.0897,191.8639,191.0701,191.7267,29078.0
2017-10-23 10:30:00,195.7,195.86,195.54,195.86,12275.0,191.7757,191.9325,191.6189,191.9325,12275.0
2017-10-23 10:35:00,195.77,195.83,195.57,195.83,7701.0,191.8443,191.9031,191.6483,191.9031,7701.0
2017-10-23 10:40:00,195.86,195.87,195.67,195.79,12971.0,191.9325,191.9423,191.7463,191.8639,12971.0
2017-10-23 10:45:00,195.85,195.92,195.62,195.68,11015.0,191.9227,191.9913,191.6973,191.7561,11015.0
2017-10-23 10:50:00,195.62,195.62,195.43,195.52,5055.0,191.6973,191.6973,191.5111,191.5993,5055.0
2017-10-23 10:55:00,195.49,195.55,195.31,195.39,5035.0,191.5699,191.6287,191.3935,191.4719,5035.0
2017-10-23 11:00:00,195.43,195.44,195.24,195.27,6200.0,191.5111,191.5209,191.3249,191.3543,6200.0
2017-10-23 11:05:00,195.3,195.4,195.27,195.38,4465.0,191.3837,191.4817,191.3543,191.4621,4465.0
2017-10-23 11:10:00,195.36,195.41,195.29,195.33,7266.0,191.4425,191.4915,191.3739,191.4131,7266.0
2017-10-23 11:15:00,195.33,195.39,195.03,195.06,9869.0,191.4131,191.4719,191.1191,191.1485,9869.0
2017-10-23 11:20:00,195.11,195.3,195.1,195.25,4034.0,191.1975,191.3837,191.1877,191.3347,4034.0
2017-10-23 11:25:00,195.2,195.21,195.1,195.16,3500.0,191.2857,191.2955,191.1877,191.2465,3500.0
2017-10-23 11:30:00,195.13,195.2,195.0,195.0,15659.0,191.2171,191.2857,191.0897,191.0897,15659.0
2017-10-23 11:35:00,195.02,195.02,194.82,194.85,3769.0,191.1093,191.1093,190.9133,190.9427,3769.0
2017-10-23 11:40:00,194.81,194.93,194.8,194.93,6198.0,190.9035,191.0211,190.8937,191.0211,6198.0
2017-10-23 11:45:00,194.93,195.03,194.79,194.84,5506.0,191.0211,191.1191,190.8839,190.9329,5506.0
2017-10-23 11:50:00,194.87,194.87,194.68,194.68,5174.0,190.9623,190.9623,190.7761,190.7761,5174.0
2017-10-23 11:55:00,194.72,194.74,194.47,194.47,4819.0,190.8153,190.8349,190.5703,190.5703,4819.0
2017-10-23 12:00:00,194.59,194.71,194.54,194.68,8785.0,190.6879,190.8055,190.6389,190.7761,8785.0
2017-10-23 12:05:00,194.64,194.64,194.37,194.37,9099.0,190.7369,190.7369,190.4723,190.4723,9099.0
2017-10-23 12:10:00,194.38,194.57,194.38,194.55,6092.0,190.4821,190.6683,190.4821,190.6487,6092.0
2017-10-23 12:15:00,194.53,194.55,194.39,194.39,8186.0,190.6291,190.6487,190.4919,190.4919,8186.0
2017-10-23 12:20:00,194.42,194.5,194.36,194.41,6218.0,190.5213,190.5997,190.4625,190.5115,6218.0
2017-10-23 12:25:00,194.44,194.5,194.38,194.42,5516.0,190.5409,190.5997,190.4821,190.5213,5516.0
2017-10-23 12:30:00,194.43,194.54,194.43,194.52,4716.0,190.5311,190.6389,190.5311,190.6193,4716.0
2017-10-23 12:35:00,194.57,194.59,194.38,194.57,4800.0,190.6683,190.6879,190.4821,190.6683,4800.0
2017-10-23 12:40:00,194.52,194.6,194.52,194.6,2597.0,190.6193,190.6977,190.6193,190.6977,2597.0
2017-10-23 12:45:00,194.64,194.65,194.61,194.61,2700.0,190.7369,190.7467,190.7075,190.7075,2700.0
2017-10-23 12:50:00,194.61,194.63,194.55,194.62,3600.0,190.7075,190.7271,190.6487,190.7173,3600.0
2017-10-23 12:55:00,194.66,194.69,194.65,194.69,1884.0,190.7565,190.7859,190.7467,190.7859,1884.0
2017-10-23 13:00:00,194.68,194.69,194.62,194.67,3600.0,190.7761,190.7859,190.7173,190.7663,3600.0
2017-10-23 13:05:00,194.7,194.76,194.69,194.71,4475.0,190.7957,190.8545,190.7859,190.8055,4475.0
2017-10-23 13:10:00,194.73,194.73,194.51,194.51,4174.0,190.8251,190.8251,190.6095,190.6095,4174.0
2017-10-23 13:15:00,194.52,194.58,194.5,194.52,3403.0,190.6193,190.6781,190.5997,190.6193,3403.0
2017-10-23 13:20:00,194.52,194.63,194.49,194.63,4028.0,190.6193,190.7271,190.5899,190.7271,4028.0
2017-10-23 13:25:00,194.64,194.65,194.54,194.58,2184.0,190.7369,190.7467,190.6389,190.6781,2184.0
2017-10-23 13:30:00,194.56,194.63,194.49,194.49,3883.0,190.6585,190.7271,190.5899,190.5899,3883.0
2017-10-23 13:35:00,194.48,194.59,194.45,194.59,4800.0,190.5801,190.6879,190.5507,190.6879,4800.0
2017-10-23 13:40:00,194.58,194.78,194.58,194.75,3500.0,190.6781,190.8741,190.6781,190.8447,3500.0
2017-10-23 13:45:00,194.78,194.87,194.77,194.86,7000.0,190.8741,190.9623,190.8643,190.9525,7000.0
2017-10-23 13:50:00,194.88,194.93,194.79,194.79,3461.0,190.9721,191.0211,190.8839,190.8839,3461.0
2017-10-23 13:55:00,194.81,194.91,194.67,194.69,12073.0,190.9035,191.0015,190.7663,190.7859,12073.0
2017-10-23 14:00:00,194.71,194.76,194.61,194.76,3100.0,190.8055,190.8545,190.7075,190.8545,3100.0
2017-10-23 14:05:00,194.75,194.86,194.73,194.86,6599.0,190.8447,190.9525,190.8251,190.9525,6599.0
2017-10-23 14:10:00,194.9,194.95,194.84,194.88,9762.0,190.9917,191.0407,190.9329,190.9721,9762.0
2017-10-23 14:15:00,194.85,194.89,194.74,194.89,4531.0,190.9427,190.9819,190.8349,190.9819,4531.0
2017-10-23 14:20:00,194.86,194.93,194.84,194.85,9368.0,190.9525,191.0211,190.9329,190.9427,9368.0
2017-10-23 14:25:00,194.81,195.12,194.79,195.09,14767.0,190.9035,191.2073,190.8839,191.1779,14767.0
2017-10-23 14:30:00,195.09,195.22,195.09,195.21,10643.0,191.1779,191.3053,191.1779,191.2955,10643.0
2017-10-23 14:35:00,195.2,195.2,195.05,195.09,6953.0,191.2857,191.2857,191.1387,191.1779,6953.0
2017-10-23 14:40:00,195.09,195.11,194.98,195.03,5681.0,191.1779,191.1975,191.0701,191.1191,5681.0
2017-10-23 14:45:00,195.0,195.0,194.75,194.78,5679.0,191.0897,191.0897,190.8447,190.8741,5679.0
2017-10-23 14:50:00,194.77,194.87,194.74,194.86,5497.0,190.8643,190.9623,190.8349,190.9525,5497.0
2017-10-23 14:55:00,194.86,195.03,194.86,194.97,8960.0,190.9525,191.1191,190.9525,191.0603,8960.0
2017-10-23 15:00:00,194.98,194.99,194.72,194.73,11590.0,191.0701,191.0799,190.8153,190.8251,11590.0
2017-10-23 15:05:00,194.72,194.72,194.48,194.66,18493.0,190.8153,190.8153,190.5801,190.7565,18493.0
2017-10-23 15:10:00,194.67,194.67,194.57,194.61,10012.0,190.7663,190.7663,190.6683,190.7075,10012.0
2017-10-23 15:15:00,194.59,194.73,194.55,194.67,9210.0,190.6879,190.8251,190.6487,190.7663,9210.0
2017-10-23 15:20:00,194.66,194.71,194.55,194.63,6067.0,190.7565,190.8055,190.6487,190.7271,6067.0
2017-10-23 15:25:00,194.63,194.76,194.59,194.71,13231.0,190.7271,190.8545,190.6879,190.8055,13231.0
2017-10-23 15:30:00,194.73,194.77,194.57,194.57,14074.0,190.8251,190.8643,190.6683,190.6683,14074.0
2017-10-23 15:35:00,194.58,194.63,194.39,194.49,15238.0,190.6781,190.7271,190.4919,190.5899,15238.0
2017-10-23 15:40:00,194.46,194.59,194.4,194.56,18878.0,190.5605,190.6879,190.5017,190.6585,18878.0
2017-10-23 15:45:00,194.54,194.66,194.53,194.55,17574.0,190.6389,190.7565,190.6291,190.6487,17574.0
2017-10-23 15:50:00,194.54,194.54,194.27,194.3,33949.0,190.6389,190.6389,190.3743,190.4037,33949.0
2017-10-23 15:55:00,194.31,194.44,194.26,194.44,88444.0,190.4135,190.5409,190.3645,190.5409,88444.0
2017-10-24 09:30:00,194.58,195.19,194.5,195.14,18665.0,190.6781,191.2759,190.5997,191.2269,18665.0
2017-10-24 09:35:00,195.17,195.35,194.09,194.1,11144.0,191.2563,191.4327,190.1979,190.2077,11144.0
2017-10-24 09:40:00,194.09,194.2,193.81,194.07,18309.0,190.1979,190.3057,189.9236,190.1783,18309.0
2017-10-24 09:45:00,194.14,194.21,193.89,193.94,8159.0,190.2469,190.3155,190.002,190.051,8159.0
2017-10-24 09:50:00,193.89,194.01,193.79,193.81,7351.0,190.002,190.1196,189.904,189.9236,7351.0
2017-10-24 09:55:00,193.85,193.97,193.41,193.41,13444.0,189.9628,190.0804,189.5316,189.5316,13444.0
2017-10-24 10:00:00,193.38,193.53,193.19,193.27,13502.0,189.5022,189.6492,189.316,189.3944,13502.0
2017-10-24 10:05:00,193.27,193.6,193.27,193.58,21190.0,189.3944,189.7178,189.3944,189.6982,21190.0
2017-10-24 10:10:00,193.58,193.99,193.53,193.84,16798.0,189.6982,190.1,189.6492,189.953,16798.0
2017-10-24 10:15:00,193.82,193.93,193.6,193.83,17774.0,189.9334,190.0412,189.7178,189.9432,17774.0
2017-10-24 10:20:00,193.83,193.9,193.79,193.8,19172.0,189.9432,190.0118,189.904,189.9138,19172.0
2017-10-24 10:25:00,193.81,194.09,193.8,194.04,24593.0,189.9236,190.1979,189.9138,190.1489,24593.0
2017-10-24 10:30:00,194.04,194.29,193.9,194.03,26007.0,190.1489,190.3939,190.0118,190.1392,26007.0
2017-10-24 10:35:00,194.03,194.36,193.91,194.32,16347.0,190.1392,190.4625,190.0216,190.4233,16347.0
2017-10-24 10:40:00,194.32,194.62,194.19,194.23,19178.0,190.4233,190.7173,190.2959,190.3351,19178.0
2017-10-24 10:45:00,194.19,194.25,194.08,194.24,14392.0,190.2959,190.3547,190.1881,190.3449,14392.0
2017-10-24 10:50:00,194.23,194.81,194.17,194.74,14825.0,190.3351,190.9035,190.2763,190.8349,14825.0
2017-10-24 10:55:00,194.75,194.77,194.55,194.56,12563.0,190.8447,190.8643,190.6487,190.6585,12563.0
2017-10-24 11:00:00,194.56,194.57,194.39,194.39,11216.0,190.6585,190.6683,190.4919,190.4919,11216.0
2017-10-24 11:05:00,194.43,194.46,194.29,194.43,15101.0,190.5311,190.5605,190.3939,190.5311,15101.0
2017-10-24 11:10:00,194.45,194.61,194.36,194.52,14053.0,190.5507,190.7075,190.4625,190.6193,14053.0
2017-10-24 11:15:00,194.55,194.55,194.16,194.16,5109.0,190.6487,190.6487,190.2665,190.2665,5109.0
2017-10-24 11:20:00,194.23,194.46,194.19,194.38,10192.0,190.3351,190.5605,190.2959,190.4821,10192.0
2017-10-24 11:25:00,194.38,194.38,194.19,194.35,10733.0,190.4821,190.4821,190.2959,190.4527,10733.0
2017-10-24 11:30:00,194.34,194.36,194.15,194.22,5415.0,190.4429,190.4625,190.2567,190.3253,5415.0
2017-10-24 11:35:00,194.22,194.5,194.22,194.5,11303.0,190.3253,190.5997,190.3253,190.5997,11303.0
2017-10-24 11:40:00,194.49,194.5,194.32,194.4,11961.0,190.5899,190.5997,190.4233,190.5017,11961.0
2017-10-24 11:45:00,194.42,194.6,194.4,194.52,9022.0,190.5213,190.6977,190.5017,190.6193,9022.0
2017-10-24 11:50:00,194.53,194.91,194.52,194.85,13514.0,190.6291,191.0015,190.6193,190.9427,13514.0
2017-10-24 11:55:00,194.85,194.93,194.69,194.89,21792.0,190.9427,191.0211,190.7859,190.9819,21792.0
2017-10-24 12:00:00,194.88,194.99,194.84,194.98,9385.0,190.9721,191.0799,190.9329,191.0701,9385.0
2017-10-24 12:05:00,194.99,195.03,194.96,194.98,10370.0,191.0799,191.1191,191.0505,191.0701,10370.0
2017-10-24 12:10:00,194.97,194.99,194.75,194.77,15072.0,191.0603,191.0799,190.8447,190.8643,15072.0
2017-10-24 12:15:00,194.77,194.79,194.61,194.7,8273.0,190.8643,190.8839,190.7075,190.7957,8273.0
2017-10-24 12:20:00,194.69,194.76,194.45,194.46,10783.0,190.7859,190.8545,190.5507,190.5605,10783.0
2017-10-24 12:25:00,194.44,194.56,194.37,194.37,9213.0,190.5409,190.6585,190.4723,190.4723,9213.0
2017-10-24 12:30:00,194.34,194.35,194.18,194.22,8135.0,190.4429,190.4527,190.2861,190.3253,8135.0
2017-10-24 12:35:00,194.22,194.28,194.1,194.16,10899.0,190.3253,190.3841,190.2077,190.2665,10899.0
2017-10-24 12:40:00,194.16,194.23,194.1,194.1,6833.0,190.2665,190.3351,190.2077,190.2077,6833.0
2017-10-24 12:45:00,194.11,194.23,194.1,194.22,9975.0,190.2175,190.3351,190.2077,190.3253,9975.0
2017-10-24 12:50:00,194.21,194.27,193.94,194.03,7439.0,190.3155,190.3743,190.051,190.1392,7439.0
2017-10-24 12:55:00,193.99,194.09,193.9,193.93,14912.0,190.1,190.1979,190.0118,190.0412,14912.0
2017-10-24 13:00:00,193.91,193.95,193.66,193.73,13546.0,190.0216,190.0608,189.7766,189.8452,13546.0
2017-10-24 13:05:00,193.73,194.14,193.73,194.12,10379.0,189.8452,190.2469,189.8452,190.2273,10379.0
2017-10-24 13:10:00,194.14,194.14,193.89,193.9,10531.0,190.2469,190.2469,190.002,190.0118,10531.0
2017-10-24 13:15:00,193.91,193.92,193.59,193.59,7982.0,190.0216,190.0314,189.708,189.708,7982.0
2017-10-24 13:20:00,193.64,193.78,193.51,193.69,10496.0,189.757,189.8942,189.6296,189.806,10496.0
2017-10-24 13:25:00,193.66,193.89,193.63,193.85,17656.0,189.7766,190.002,189.7472,189.9628,17656.0
2017-10-24 13:30:00,193.92,194.04,193.86,194.02,6235.0,190.0314,190.1489,189.9726,190.1294,6235.0
2017-10-24 13:35:00,193.99,194.06,193.95,193.98,5653.0,190.1,190.1685,190.0608,190.0902,5653.0
2017-10-24 13:40:00,193.99,193.99,193.86,193.91,10449.0,190.1,190.1,189.9726,190.0216,10449.0
2017-10-24 13:45:00,193.91,194.08,193.9,194.08,10412.0,190.0216,190.1881,190.0118,190.1881,10412.0
2017-10-24 13:50:00,194.05,194.23,194.04,194.2,6746.0,190.1587,190.3351,190.1489,190.3057,6746.0
2017-10-24 13:55:00,194.22,194.29,194.15,194.19,9827.0,190.3253,190.3939,190.2567,190.2959,9827.0
2017-10-24 14:00:00,194.21,194.22,194.06,194.2,8695.0,190.3155,190.3253,190.1685,190.3057,8695.0
2017-10-24 14:05:00,194.2,194.26,194.1,194.15,10976.0,190.3057,190.3645,190.2077,190.2567,10976.0
2017-10-24 14:10:00,194.16,194.2,194.09,194.11,10292.0,190.2665,190.3057,190.1979,190.2175,10292.0
2017-10-24 14:15:00,194.13,194.19,194.02,194.18,26542.0,190.2371,190.2959,190.1294,190.2861,26542.0
2017-10-24 14:20:00,194.19,194.19,194.01,194.01,11720.0,190.2959,190.2959,190.1196,190.1196,11720.0
2017-10-24 14:25:00,194.03,194.11,194.0,194.09,7617.0,190.1392,190.2175,190.1098,190.1979,7617.0
2017-10-24 14:30:00,194.09,194.23,194.06,194.07,11606.0,190.1979,190.3351,190.1685,190.1783,11606.0
2017-10-24 14:35:00,194.06,194.17,194.06,194.12,14317.0,190.1685,190.2763,190.1685,190.2273,14317.0
2017-10-24 14:40:00,194.12,194.14,193.96,193.97,9878.0,190.2273,190.2469,190.0706,190.0804,9878.0
2017-10-24 14:45:00,194.0,194.02,193.94,193.97,9288.0,190.1098,190.1294,190.051,190.0804,9288.0
2017-10-24 14:50:00,193.98,194.04,193.94,193.95,10430.0,190.0902,190.1489,190.051,190.0608,10430.0
2017-10-24 14:55:00,193.95,194.08,193.93,194.08,19971.0,190.0608,190.1881,190.0412,190.1881,19971.0
2017-10-24 15:00:00,194.1,194.1,193.94,194.0,12431.0,190.2077,190.2077,190.051,190.1098,12431.0
2017-10-24 15:05:00,194.03,194.03,193.81,193.86,24829.0,190.1392,190.1392,189.9236,189.9726,24829.0
2017-10-24 15:10:00,193.85,194.02,193.84,193.91,14781.0,189.9628,190.1294,189.953,190.0216,14781.0
2017-10-24 15:15:00,193.9,193.99,193.8,193.89,17681.0,190.0118,190.1,189.9138,190.002,17681.0
2017-10-24 15:20:00,193.87,194.0,193.87,193.96,13062.0,189.9824,190.1098,189.9824,190.0706,13062.0
2017-10-24 15:25:00,193.95,194.08,193.91,193.96,14746.0,190.0608,190.1881,190.0216,190.0706,14746.0
2017-10-24 15:30:00,193.96,194.13,193.94,194.11,24428.0,190.0706,190.2371,190.051,190.2175,24428.0
2017-10-24 15:35:00,194.13,194.22,194.03,194.11,20989.0,190.2371,190.3253,190.1392,190.2175,20989.0
2017-10-24 15:40:00,194.09,194.37,194.08,194.1,34530.0,190.1979,190.4723,190.1881,190.2077,34530.0
2017-10-24 15:45:00,194.1,194.1,193.69,193.88,44394.0,190.2077,190.2077,189.806,189.9922,44394.0
2017-10-24 15:50:00,193.9,194.08,193.89,194.05,49930.0,190.0118,190.1881,190.002,190.1587,49930.0
2017-10-24 15:55:00,194.04,194.28,193.81,194.19,101912.0,190.1489,190.3841,189.9236,190.2959,101912.0
2017-10-25 09:30:00,198.45,198.45,196.99,197.3,49892.0,194.4705,194.4705,193.0398,193.3436,49892.0
2017-10-25 09:35:00,197.14,198.59,197.14,198.55,20399.0,193.1868,194.6077,193.1868,194.5685,20399.0
2017-10-25 09:40:00,198.28,200.99,198.28,199.72,117328.0,194.3039,196.9596,194.3039,195.715,117328.0
2017-10-25 09:45:00,199.72,200.23,199.34,199.64,36746.0,195.715,196.2148,195.3427,195.6367,36746.0
2017-10-25 09:50:00,199.66,199.72,198.0,198.46,36852.0,195.6563,195.715,194.0295,194.4803,36852.0
2017-10-25 09:55:00,198.21,198.5,198.0,198.01,17830.0,194.2353,194.5195,194.0295,194.0393,17830.0
2017-10-25 10:00:00,198.14,198.4,197.85,198.14,24226.0,194.1667,194.4215,193.8825,194.1667,24226.0
2017-10-25 10:05:00,198.13,198.17,197.07,197.37,12085.0,194.1569,194.1961,193.1182,193.4122,12085.0
2017-10-25 10:10:00,197.42,197.51,197.11,197.22,8526.0,193.4612,193.5494,193.1574,193.2652,8526.0
2017-10-25 10:15:00,197.17,197.95,197.15,197.83,13348.0,193.2162,193.9805,193.1966,193.8629,13348.0
2017-10-25 10:20:00,197.83,197.92,197.33,197.37,14620.0,193.8629,193.9511,193.373,193.4122,14620.0
2017-10-25 10:25:00,197.41,197.72,197.36,197.72,9021.0,193.4514,193.7552,193.4024,193.7552,9021.0
2017-10-25 10:30:00,197.72,197.86,197.44,197.65,8145.0,193.7552,193.8923,193.4808,193.6866,8145.0
2017-10-25 10:35:00,197.48,197.74,197.19,197.61,16039.0,193.52,193.7748,193.2358,193.6474,16039.0
2017-10-25 10:40:00,197.68,197.76,197.52,197.52,13907.0,193.716,193.7944,193.5592,193.5592,13907.0
2017-10-25 10:45:00,197.52,197.71,197.39,197.71,13404.0,193.5592,193.7454,193.4318,193.7454,13404.0
2017-10-25 10:50:00,197.73,197.87,197.59,197.68,9176.0,193.765,193.9021,193.6278,193.716,9176.0
2017-10-25 10:55:00,197.68,198.3,197.65,198.12,24245.0,193.716,194.3235,193.6866,194.1471,24245.0
2017-10-25 11:00:00,198.09,198.43,198.03,198.22,11906.0,194.1177,194.4509,194.0589,194.2451,11906.0
2017-10-25 11:05:00,198.23,198.46,198.08,198.4,10494.0,194.2549,194.4803,194.1079,194.4215,10494.0
2017-10-25 11:10:00,198.41,198.7,198.41,198.59,8686.0,194.4313,194.7155,194.4313,194.6077,8686.0
2017-10-25 11:15:00,198.56,198.78,198.21,198.33,11015.0,194.5783,194.7939,194.2353,194.3529,11015.0
2017-10-25 11:20:00,198.24,198.68,198.22,198.65,8991.0,194.2647,194.6959,194.2451,194.6665,8991.0
2017-10-25 11:25:00,198.76,199.11,198.67,199.11,15363.0,194.7743,195.1173,194.6861,195.1173,15363.0
2017-10-25 11:30:00,199.03,199.33,199.0,199.04,24240.0,195.0389,195.3329,195.0095,195.0487,24240.0
2017-10-25 11:35:00,199.08,199.08,198.32,198.78,17504.0,195.0879,195.0879,194.3431,194.7939,17504.0
2017-10-25 11:40:00,198.78,199.05,198.64,198.64,12174.0,194.7939,195.0585,194.6567,194.6567,12174.0
2017-10-25 11:45:00,198.74,199.08,198.7,198.84,9113.0,194.7547,195.0879,194.7155,194.8527,9113.0
2017-10-25 11:50:00,198.86,199.15,198.83,199.09,6941.0,194.8723,195.1565,194.8429,195.0977,6941.0
2017-10-25 11:55:00,199.04,199.2,198.75,198.99,8196.0,195.0487,195.2055,194.7645,194.9997,8196.0
2017-10-25 12:00:00,198.96,199.01,198.74,198.78,10353.0,194.9703,195.0193,194.7547,194.7939,10353.0
2017-10-25 12:05:00,198.78,198.87,198.66,198.79,6913.0,194.7939,194.8821,194.6763,194.8037,6913.0
2017-10-25 12:10:00,198.85,198.95,198.82,198.89,11536.0,194.8625,194.9605,194.8331,194.9017,11536.0
2017-10-25 12:15:00,198.91,198.95,198.56,198.74,8699.0,194.9213,194.9605,194.5783,194.7547,8699.0
2017-10-25 12:20:00,198.74,198.84,198.51,198.52,10020.0,194.7547,194.8527,194.5293,194.5391,10020.0
2017-10-25 12:25:00,198.58,198.82,198.58,198.82,6025.0,194.5979,194.8331,194.5979,194.8331,6025.0
2017-10-25 12:30:00,198.78,198.78,198.59,198.66,11994.0,194.7939,194.7939,194.6077,194.6763,11994.0
2017-10-25 12:35:00,198.66,198.75,198.64,198.73,5213.0,194.6763,194.7645,194.6567,194.7449,5213.0
2017-10-25 12:40:00,198.65,198.77,198.58,198.77,12429.0,194.6665,194.7841,194.5979,194.7841,12429.0
2017-10-25 12:45:00,198.78,198.93,198.75,198.85,5379.0,194.7939,194.9409,194.7645,194.8625,5379.0
2017-10-25 12:50:00,198.89,198.9,198.73,198.83,11780.0,194.9017,194.9115,194.7449,194.8429,11780.0
2017-10-25 12:55:00,198.88,199.27,198.87,199.23,10604.0,194.8919,195.2741,194.8821,195.2349,10604.0
2017-10-25 13:00:00,199.16,199.23,199.05,199.11,4407.0,195.1663,195.2349,195.0585,195.1173,4407.0
2017-10-25 13:05:00,199.08,199.12,199.0,199.0,11047.0,195.0879,195.1271,195.0095,195.0095,11047.0
2017-10-25 13:10:00,199.03,199.07,198.9,198.97,5557.0,195.0389,195.0781,194.9115,194.9801,5557.0
2017-10-25 13:15:00,198.94,198.98,198.92,198.92,3951.0,194.9507,194.9899,194.9311,194.9311,3951.0
2017-10-25 13:20:00,198.98,199.27,198.91,199.08,15592.0,194.9899,195.2741,194.9213,195.0879,15592.0
2017-10-25 13:25:00,199.03,199.38,199.02,199.25,15525.0,195.0389,195.3819,195.0291,195.2545,15525.0
2017-10-25 13:30:00,199.28,199.38,199.16,199.32,14578.0,195.2839,195.3819,195.1663,195.3231,14578.0
2017-10-25 13:35:00,199.3,199.63,199.29,199.54,21031.0,195.3035,195.6269,195.2937,195.5387,21031.0
2017-10-25 13:40:00,199.56,200.12,199.56,200.02,28924.0,195.5583,196.107,195.5583,196.009,28924.0
2017-10-25 13:45:00,200.02,200.08,199.87,200.01,22480.0,196.009,196.0678,195.862,195.9992,22480.0
2017-10-25 13:50:00,200.02,200.05,199.84,199.99,10076.0,196.009,196.0384,195.8326,195.9796,10076.0
2017-10-25 13:55:00,200.03,200.4,200.01,200.34,39243.0,196.0188,196.3814,195.9992,196.3226,39243.0
2017-10-25 14:00:00,200.25,200.42,200.15,200.37,14767.0,196.2344,196.401,196.1364,196.352,14767.0
2017-10-25 14:05:00,200.37,200.48,200.28,200.35,15613.0,196.352,196.4598,196.2638,196.3324,15613.0
2017-10-25 14:10:00,200.36,200.68,200.22,200.68,14090.0,196.3422,196.6558,196.205,196.6558,14090.0
2017-10-25 14:15:00,200.64,200.64,200.26,200.34,8581.0,196.6166,196.6166,196.2442,196.3226,8581.0
2017-10-25 14:20:00,200.32,200.52,200.3,200.44,18122.0,196.303,196.499,196.2834,196.4206,18122.0
2017-10-25 14:25:00,200.43,200.52,200.33,200.38,9820.0,196.4108,196.499,196.3128,196.3618,9820.0
2017-10-25 14:30:00,200.38,200.38,200.14,200.18,11000.0,196.3618,196.3618,196.1266,196.1658,11000.0
2017-10-25 14:35:00,200.2,200.24,199.64,199.72,14005.0,196.1854,196.2246,195.6367,195.715,14005.0
2017-10-25 14:40:00,199.66,199.88,199.44,199.72,40554.0,195.6563,195.8718,195.4407,195.715,40554.0
2017-10-25 14:45:00,199.67,199.83,199.51,199.83,10037.0,195.6661,195.8228,195.5093,195.8228,10037.0
2017-10-25 14:50:00,199.83,199.95,199.79,199.91,22224.0,195.8228,195.9404,195.7836,195.9012,22224.0
2017-10-25 14:55:00,199.91,200.04,199.45,199.48,16503.0,195.9012,196.0286,195.4505,195.4799,16503.0
2017-10-25 15:00:00,199.48,199.82,199.47,199.63,13822.0,195.4799,195.813,195.4701,195.6269,13822.0
2017-10-25 15:05:00,199.71,199.89,199.71,199.75,10569.0,195.7053,195.8816,195.7053,195.7444,10569.0
2017-10-25 15:10:00,199.77,200.08,199.75,199.96,21363.0,195.764,196.0678,195.7444,195.9502,21363.0
2017-10-25 15:15:00,199.97,200.14,199.96,200.09,10781.0,195.96,196.1266,195.9502,196.0776,10781.0
2017-10-25 15:20:00,200.16,200.29,200.08,200.23,18346.0,196.1462,196.2736,196.0678,196.2148,18346.0
2017-10-25 15:25:00,200.12,200.4,200.1,200.36,19002.0,196.107,196.3814,196.0874,196.3422,19002.0
2017-10-25 15:30:00,200.43,200.54,200.36,200.54,76478.0,196.4108,196.5186,196.3422,196.5186,76478.0
2017-10-25 15:35:00,200.53,200.67,200.26,200.3,64072.0,196.5088,196.646,196.2442,196.2834,64072.0
2017-10-25 15:40:00,200.29,200.3,199.83,199.93,38313.0,196.2736,196.2834,195.8228,195.9208,38313.0
2017-10-25 15:45:00,199.92,199.92,199.44,199.45,34819.0,195.911,195.911,195.4407,195.4505,34819.0
2017-10-25 15:50:00,199.43,199.97,199.3,199.93,54347.0,195.4309,195.96,195.3035,195.9208,54347.0
2017-10-25 15:55:00,199.9,200.0,199.65,199.67,79116.0,195.8914,195.9894,195.6465,195.6661,79116.0
2017-10-26 09:30:00,199.72,199.85,198.0,198.01,43701.0,195.715,195.8424,194.0295,194.0393,43701.0
2017-10-26 09:35:00,197.98,199.39,197.67,198.77,38735.0,194.0099,195.3917,193.7062,194.7841,38735.0
2017-10-26 09:40:00,199.0,199.15,198.1,198.64,18179.0,195.0095,195.1565,194.1275,194.6567,18179.0
2017-10-26 09:45:00,198.69,199.49,198.54,199.05,61506.0,194.7057,195.4897,194.5587,195.0585,61506.0
2017-10-26 09:50:00,199.04,199.52,199.04,199.38,23415.0,195.0487,195.5191,195.0487,195.3819,23415.0
2017-10-26 09:55:00,199.44,199.67,199.34,199.46,11921.0,195.4407,195.6661,195.3427,195.4603,11921.0
2017-10-26 10:00:00,199.47,199.48,199.0,199.16,25337.0,195.4701,195.4799,195.0095,195.1663,25337.0
2017-10-26 10:05:00,199.16,199.39,198.97,199.33,21356.0,195.1663,195.3917,194.9801,195.3329,21356.0
2017-10-26 10:10:00,199.43,199.43,199.13,199.32,17966.0,195.4309,195.4309,195.1369,195.3231,17966.0
2017-10-26 10:15:00,199.39,199.72,199.29,199.58,13393.0,195.3917,195.715,195.2937,195.5779,13393.0
2017-10-26 10:20:00,199.66,199.88,199.58,199.88,6597.0,195.6563,195.8718,195.5779,195.8718,6597.0
2017-10-26 10:25:00,199.91,199.91,199.56,199.78,20692.0,195.9012,195.9012,195.5583,195.7738,20692.0
2017-10-26 10:30:00,199.83,200.13,199.81,200.0,16704.0,195.8228,196.1168,195.8032,195.9894,16704.0
2017-10-26 10:35:00,199.99,200.2,199.94,200.1,24758.0,195.9796,196.1854,195.9306,196.0874,24758.0
2017-10-26 10:40:00,200.16,200.48,200.07,200.41,58461.0,196.1462,196.4598,196.058,196.3912,58461.0
2017-10-26 10:45:00,200.41,200.48,200.27,200.45,11249.0,196.3912,196.4598,196.254,196.4304,11249.0
2017-10-26 10:50:00,200.42,200.58,200.39,200.56,14172.0,196.401,196.5578,196.3716,196.5382,14172.0
2017-10-26 10:55:00,200.58,200.63,200.46,200.51,23783.0,196.5578,196.6068,196.4402,196.4892,23783.0
2017-10-26 11:00:00,200.53,200.62,200.46,200.46,9229.0,196.5088,196.597,196.4402,196.4402,9229.0
2017-10-26 11:05:00,200.49,200.54,200.19,200.19,11904.0,196.4696,196.5186,196.1756,196.1756,11904.0
2017-10-26 11:10:00,200.22,200.24,199.87,199.99,20507.0,196.205,196.2246,195.862,195.9796,20507.0
2017-10-26 11:15:00,199.94,200.01,199.63,199.66,8996.0,195.9306,195.9992,195.6269,195.6563,8996.0
2017-10-26 11:20:00,199.69,199.78,199.63,199.77,9924.0,195.6857,195.7738,195.6269,195.764,9924.0
2017-10-26 11:25:00,199.77,199.8,199.67,199.68,21531.0,195.764,195.7934,195.6661,195.6759,21531.0
2017-10-26 11:30:00,199.68,199.86,199.65,199.84,16552.0,195.6759,195.8522,195.6465,195.8326,16552.0
2017-10-26 11:35:00,199.87,200.1,199.87,200.1,9227.0,195.862,196.0874,195.862,196.0874,9227.0
2017-10-26 11:40:00,200.05,200.13,200.0,200.09,20789.0,196.0384,196.1168,195.9894,196.0776,20789.0
2017-10-26 11:45:00,200.09,200.11,199.88,199.9,10125.0,196.0776,196.0972,195.8718,195.8914,10125.0
2017-10-26 11:50:00,199.88,200.11,199.88,200.03,12916.0,195.8718,196.0972,195.8718,196.0188,12916.0
2017-10-26 11:55:00,200.08,200.4,200.07,200.38,16232.0,196.0678,196.3814,196.058,196.3618,16232.0
2017-10-26 12:00:00,200.41,200.47,200.36,200.43,11235.0,196.3912,196.45,196.3422,196.4108,11235.0
2017-10-26 12:05:00,200.48,200.63,200.44,200.59,11459.0,196.4598,196.6068,196.4206,196.5676,11459.0
2017-10-26 12:10:00,200.58,200.63,200.5,200.51,9568.0,196.5578,196.6068,196.4794,196.4892,9568.0
2017-10-26 12:15:00,200.51,200.84,200.5,200.84,10426.0,196.4892,196.8126,196.4794,196.8126,10426.0
2017-10-26 12:20:00,200.81,200.84,200.7,200.76,16457.0,196.7832,196.8126,196.6754,196.7342,16457.0
2017-10-26 12:25:00,200.75,200.85,200.73,200.78,8502.0,196.7244,196.8224,196.7048,196.7538,8502.0
2017-10-26 12:30:00,200.75,200.8,200.5,200.5,13866.0,196.7244,196.7734,196.4794,196.4794,13866.0
2017-10-26 12:35:00,200.5,200.65,200.43,200.65,20736.0,196.4794,196.6264,196.4108,196.6264,20736.0
2017-10-26 12:40:00,200.65,200.74,200.61,200.65,8129.0,196.6264,196.7146,196.5872,196.6264,8129.0
2017-10-26 12:45:00,200.7,200.73,200.65,200.7,9273.0,196.6754,196.7048,196.6264,196.6754,9273.0
2017-10-26 12:50:00,200.72,200.8,200.7,200.74,8297.0,196.695,196.7734,196.6754,196.7146,8297.0
2017-10-26 12:55:00,200.72,200.8,200.69,200.7,7584.0,196.695,196.7734,196.6656,196.6754,7584.0
2017-10-26 13:00:00,200.65,200.68,200.5,200.51,11730.0,196.6264,196.6558,196.4794,196.4892,11730.0
2017-10-26 13:05:00,200.5,200.84,200.5,200.83,17703.0,196.4794,196.8126,196.4794,196.8028,17703.0
2017-10-26 13:10:00,200.84,200.87,200.75,200.75,7312.0,196.8126,196.842,196.7244,196.7244,7312.0
2017-10-26 13:15:00,200.75,200.99,200.74,200.99,7025.0,196.7244,196.9596,196.7146,196.9596,7025.0
2017-10-26 13:20:00,200.94,201.14,200.94,201.07,13278.0,196.9106,197.1066,196.9106,197.038,13278.0
2017-10-26 13:25:00,201.1,201.13,201.05,201.05,5943.0,197.0674,197.0968,197.0184,197.0184,5943.0
2017-10-26 13:30:00,201.05,201.1,200.96,200.96,12550.0,197.0184,197.0674,196.9302,196.9302,12550.0
2017-10-26 13:35:00,200.99,201.0,200.93,200.98,11485.0,196.9596,196.9694,196.9008,196.9498,11485.0
2017-10-26 13:40:00,200.98,201.19,200.98,201.03,16063.0,196.9498,197.1556,196.9498,196.9988,16063.0
2017-10-26 13:45:00,201.06,201.06,200.75,200.75,15680.0,197.0282,197.0282,196.7244,196.7244,15680.0
2017-10-26 13:50:00,200.75,200.85,200.56,200.81,20356.0,196.7244,196.8224,196.5382,196.7832,20356.0
2017-10-26 13:55:00,200.89,201.1,200.84,200.92,13788.0,196.8616,197.0674,196.8126,196.891,13788.0
2017-10-26 14:00:00,200.94,201.0,200.91,200.92,16700.0,196.9106,196.9694,196.8812,196.891,16700.0
2017-10-26 14:05:00,200.94,201.06,200.84,201.06,41146.0,196.9106,197.0282,196.8126,197.0282,41146.0
2017-10-26 14:10:00,201.04,201.04,200.88,200.92,17981.0,197.0086,197.0086,196.8518,196.891,17981.0
2017-10-26 14:15:00,200.92,201.07,200.91,201.01,12445.0,196.891,197.038,196.8812,196.9792,12445.0
2017-10-26 14:20:00,200.98,201.13,200.95,201.09,7580.0,196.9498,197.0968,196.9204,197.0576,7580.0
2017-10-26 14:25:00,201.06,201.1,200.96,200.96,18738.0,197.0282,197.0674,196.9302,196.9302,18738.0
2017-10-26 14:30:00,200.95,201.19,200.95,201.19,10820.0,196.9204,197.1556,196.9204,197.1556,10820.0
2017-10-26 14:35:00,201.2,201.2,200.93,201.04,13673.0,197.1654,197.1654,196.9008,197.0086,13673.0
2017-10-26 14:40:00,201.0,201.11,200.95,201.0,10588.0,196.9694,197.0772,196.9204,196.9694,10588.0
2017-10-26 14:45:00,201.04,201.05,200.95,200.97,20984.0,197.0086,197.0184,196.9204,196.94,20984.0
2017-10-26 14:50:00,200.99,201.09,200.72,200.84,24190.0,196.9596,197.0576,196.695,196.8126,24190.0
2017-10-26 14:55:00,200.84,201.01,200.79,200.79,45878.0,196.8126,196.9792,196.7636,196.7636,45878.0
2017-10-26 15:00:00,200.79,201.02,200.79,200.93,33701.0,196.7636,196.989,196.7636,196.9008,33701.0
2017-10-26 15:05:00,200.93,201.01,200.83,200.85,70691.0,196.9008,196.9792,196.8028,196.8224,70691.0
2017-10-26 15:10:00,200.86,200.86,200.24,200.49,67307.0,196.8322,196.8322,196.2246,196.4696,67307.0
2017-10-26 15:15:00,200.47,200.51,200.37,200.5,48077.0,196.45,196.4892,196.352,196.4794,48077.0
2017-10-26 15:20:00,200.5,200.65,200.12,200.24,39935.0,196.4794,196.6264,196.107,196.2246,39935.0
2017-10-26 15:25:00,200.24,200.24,199.72,199.89,102927.0,196.2246,196.2246,195.715,195.8816,102927.0
2017-10-26 15:30:00,199.87,200.1,199.78,199.98,61375.0,195.862,196.0874,195.7738,195.9698,61375.0
2017-10-26 15:35:00,199.97,200.25,199.84,200.25,52044.0,195.96,196.2344,195.8326,196.2344,52044.0
2017-10-26 15:40:00,200.25,200.34,199.93,200.14,58787.0,196.2344,196.3226,195.9208,196.1266,58787.0
2017-10-26 15:45:00,200.14,200.59,200.12,200.53,78698.0,196.1266,196.5676,196.107,196.5088,78698.0
2017-10-26 15:50:00,200.55,200.67,200.51,200.54,64635.0,196.5284,196.646,196.4892,196.5186,64635.0
2017-10-26 15:55:00,200.54,200.8,200.39,200.54,210730.0,196.5186,196.7734,196.3716,196.5186,210730.0
2017-10-27 09:30:00,200.0,200.5,199.95,200.28,29118.0,195.9894,196.4794,195.9404,196.2638,29118.0
2017-10-27 09:35:00,200.59,201.06,200.3,200.75,7664.0,196.5676,197.0282,196.2834,196.7244,7664.0
2017-10-27 09:40:00,200.69,200.71,199.8,199.8,11880.0,196.6656,196.6852,195.7934,195.7934,11880.0
2017-10-27 09:45:00,199.84,199.91,199.49,199.49,12838.0,195.8326,195.9012,195.4897,195.4897,12838.0
2017-10-27 09:50:00,199.36,200.06,199.36,200.06,8914.0,195.3623,196.0482,195.3623,196.0482,8914.0
2017-10-27 09:55:00,199.96,200.38,199.64,199.64,23065.0,195.9502,196.3618,195.6367,195.6367,23065.0
2017-10-27 10:00:00,199.54,200.06,199.52,200.01,9871.0,195.5387,196.0482,195.5191,195.9992,9871.0
2017-10-27 10:05:00,199.95,200.01,199.82,199.96,7154.0,195.9404,195.9992,195.813,195.9502,7154.0
2017-10-27 10:10:00,199.96,199.99,199.65,199.9,13238.0,195.9502,195.9796,195.6465,195.8914,13238.0
2017-10-27 10:15:00,199.89,199.95,199.48,199.57,12765.0,195.8816,195.9404,195.4799,195.5681,12765.0
2017-10-27 10:20:00,199.52,199.53,198.67,198.67,14476.0,195.5191,195.5289,194.6861,194.6861,14476.0
2017-10-27 10:25:00,198.75,198.76,197.5,197.58,43993.0,194.7645,194.7743,193.5396,193.618,43993.0
2017-10-27 10:30:00,197.55,197.74,195.0,195.0,96104.0,193.5886,193.7748,191.0897,191.0897,96104.0
2017-10-27 10:35:00,195.17,195.79,193.8,195.26,126486.0,191.2563,191.8639,189.9138,191.3445,126486.0
2017-10-27 10:40:00,195.28,196.1,194.4,194.68,150868.0,191.3641,192.1676,190.5017,190.7761,150868.0
2017-10-27 10:45:00,194.67,195.38,194.5,195.38,76296.0,190.7663,191.4621,190.5997,191.4621,76296.0
2017-10-27 10:50:00,195.29,195.53,191.31,192.04,171044.0,191.3739,191.6091,187.4737,188.1891,171044.0
2017-10-27 10:55:00,192.44,193.77,191.35,193.51,147948.0,188.581,189.8844,187.5129,189.6296,147948.0
2017-10-27 11:00:00,193.59,194.05,193.0,193.89,106149.0,189.708,190.1587,189.1298,190.002,106149.0
2017-10-27 11:05:00,193.91,194.22,193.35,193.79,40048.0,190.0216,190.3253,189.4728,189.904,40048.0
2017-10-27 11:10:00,193.87,195.22,193.77,194.96,62203.0,189.9824,191.3053,189.8844,191.0505,62203.0
2017-10-27 11:15:00,194.91,195.19,194.77,195.01,87511.0,191.0015,191.2759,190.8643,191.0995,87511.0
2017-10-27 11:20:00,195.01,195.61,194.9,195.3,29407.0,191.0995,191.6875,190.9917,191.3837,29407.0
2017-10-27 11:25:00,195.29,195.35,194.37,194.68,53388.0,191.3739,191.4327,190.4723,190.7761,53388.0
2017-10-27 11:30:00,194.58,195.0,194.57,194.7,16904.0,190.6781,191.0897,190.6683,190.7957,16904.0
2017-10-27 11:35:00,194.78,194.85,194.06,194.17,22456.0,190.8741,190.9427,190.1685,190.2763,22456.0
2017-10-27 11:40:00,194.11,194.16,193.88,193.92,28946.0,190.2175,190.2665,189.9922,190.0314,28946.0
2017-10-27 11:45:00,193.99,194.06,193.66,193.71,17562.0,190.1,190.1685,189.7766,189.8256,17562.0
2017-10-27 11:50:00,193.73,194.02,193.71,193.71,17592.0,189.8452,190.1294,189.8256,189.8256,17592.0
2017-10-27 11:55:00,193.71,193.73,193.04,193.04,17159.0,189.8256,189.8452,189.169,189.169,17159.0
2017-10-27 12:00:00,193.13,193.9,193.05,193.66,26697.0,189.2572,190.0118,189.1788,189.7766,26697.0
2017-10-27 12:05:00,193.73,193.88,193.59,193.64,24662.0,189.8452,189.9922,189.708,189.757,24662.0
2017-10-27 12:10:00,193.66,193.69,193.31,193.37,9145.0,189.7766,189.806,189.4336,189.4924,9145.0
2017-10-27 12:15:00,193.33,193.44,193.28,193.41,15912.0,189.4532,189.561,189.4042,189.5316,15912.0
2017-10-27 12:20:00,193.39,193.44,193.13,193.34,12023.0,189.512,189.561,189.2572,189.463,12023.0
2017-10-27 12:25:00,193.27,193.81,193.27,193.53,14926.0,189.3944,189.9236,189.3944,189.6492,14926.0
2017-10-27 12:30:00,193.42,193.76,193.08,193.29,20240.0,189.5414,189.8746,189.2082,189.414,20240.0
2017-10-27 12:35:00,193.33,193.57,192.96,193.18,78944.0,189.4532,189.6884,189.0906,189.3062,78944.0
2017-10-27 12:40:00,193.23,193.23,192.97,193.03,25713.0,189.3552,189.3552,189.1004,189.1592,25713.0
2017-10-27 12:45:00,193.1,193.66,193.06,193.41,15504.0,189.2278,189.7766,189.1886,189.5316,15504.0
2017-10-27 12:50:00,193.37,193.53,193.09,193.38,11824.0,189.4924,189.6492,189.218,189.5022,11824.0
2017-10-27 12:55:00,193.37,193.48,193.22,193.25,7625.0,189.4924,189.6002,189.3454,189.3748,7625.0
2017-10-27 13:00:00,193.27,193.69,193.27,193.64,10447.0,189.3944,189.806,189.3944,189.757,10447.0
2017-10-27 13:05:00,193.63,193.94,193.55,193.9,17796.0,189.7472,190.051,189.6688,190.0118,17796.0
2017-10-27 13:10:00,193.95,194.0,193.67,193.84,25073.0,190.0608,190.1098,189.7864,189.953,25073.0
2017-10-27 13:15:00,193.77,193.82,193.65,193.76,11624.0,189.8844,189.9334,189.7668,189.8746,11624.0
2017-10-27 13:20:00,193.75,193.78,193.49,193.55,20984.0,189.8648,189.8942,189.61,189.6688,20984.0
2017-10-27 13:25:00,193.53,193.6,193.26,193.26,6987.0,189.6492,189.7178,189.3846,189.3846,6987.0
2017-10-27 13:30:00,193.25,193.72,193.2,193.72,16227.0,189.3748,189.8354,189.3258,189.8354,16227.0
2017-10-27 13:35:00,193.66,193.7,193.36,193.45,15584.0,189.7766,189.8158,189.4826,189.5708,15584.0
2017-10-27 13:40:00,193.41,193.45,193.27,193.31,16187.0,189.5316,189.5708,189.3944,189.4336,16187.0
2017-10-27 13:45:00,193.35,193.49,193.15,193.2,9139.0,189.4728,189.61,189.2768,189.3258,9139.0
2017-10-27 13:50:00,193.2,193.37,193.12,193.12,10758.0,189.3258,189.4924,189.2474,189.2474,10758.0
2017-10-27 13:55:00,193.16,193.18,192.83,192.94,25756.0,189.2866,189.3062,188.9632,189.071,25756.0
2017-10-27 14:00:00,192.92,192.92,192.66,192.71,21294.0,189.0514,189.0514,188.7966,188.8456,21294.0
2017-10-27 14:05:00,192.68,192.68,192.32,192.32,30611.0,188.8162,188.8162,188.4634,188.4634,30611.0
2017-10-27 14:10:00,192.37,192.45,192.12,192.28,37121.0,188.5124,188.5908,188.2675,188.4242,37121.0
2017-10-27 14:15:00,192.24,192.34,192.1,192.19,17089.0,188.385,188.483,188.2479,188.336,17089.0
2017-10-27 14:20:00,192.25,192.25,191.85,191.85,14013.0,188.3948,188.3948,188.0029,188.0029,14013.0
2017-10-27 14:25:00,191.83,192.03,191.49,191.54,19384.0,187.9833,188.1793,187.6501,187.6991,19384.0
2017-10-27 14:30:00,191.55,192.0,191.49,191.95,23800.0,187.7089,188.1499,187.6501,188.1009,23800.0
2017-10-27 14:35:00,191.97,192.01,191.57,191.59,24726.0,188.1205,188.1597,187.7285,187.7481,24726.0
2017-10-27 14:40:00,191.59,191.85,191.51,191.55,54510.0,187.7481,188.0029,187.6697,187.7089,54510.0
2017-10-27 14:45:00,191.55,191.91,191.55,191.8,27123.0,187.7089,188.0617,187.7089,187.9539,27123.0
2017-10-27 14:50:00,191.83,192.0,191.68,191.76,29516.0,187.9833,188.1499,187.8363,187.9147,29516.0
2017-10-27 14:55:00,191.68,191.94,191.59,191.9,43449.0,187.8363,188.0911,187.7481,188.0519,43449.0
2017-10-27 15:00:00,191.86,192.0,191.81,191.97,85956.0,188.0127,188.1499,187.9637,188.1205,85956.0
2017-10-27 15:05:00,191.95,192.2,191.93,192.14,41056.0,188.1009,188.3458,188.0813,188.2871,41056.0
2017-10-27 15:10:00,192.17,192.18,191.4,191.41,46157.0,188.3164,188.3262,187.5619,187.5717,46157.0
2017-10-27 15:15:00,191.4,191.75,191.24,191.75,45294.0,187.5619,187.9049,187.4051,187.9049,45294.0
2017-10-27 15:20:00,191.82,192.07,191.57,191.99,38067.0,187.9735,188.2185,187.7285,188.1401,38067.0
2017-10-27 15:25:00,191.97,192.41,191.91,192.05,52807.0,188.1205,188.5516,188.0617,188.1989,52807.0
2017-10-27 15:30:00,192.02,192.38,192.0,192.38,57067.0,188.1695,188.5222,188.1499,188.5222,57067.0
2017-10-27 15:35:00,192.37,192.43,192.16,192.29,39744.0,188.5124,188.5712,188.3066,188.434,39744.0
2017-10-27 15:40:00,192.32,192.52,192.15,192.52,68824.0,188.4634,188.6594,188.2968,188.6594,68824.0
2017-10-27 15:45:00,192.54,192.54,192.19,192.23,133342.0,188.679,188.679,188.336,188.3752,133342.0
2017-10-27 15:50:00,192.22,192.31,191.54,191.67,93497.0,188.3654,188.4536,187.6991,187.8265,93497.0
2017-10-27 15:55:00,191.68,192.48,191.68,192.47,178067.0,187.8363,188.6202,187.8363,188.6104,178067.0
2017-10-30 09:30:00,191.71,192.54,191.61,191.77,24000.0,187.8657,188.679,187.7677,187.9245,24000.0
2017-10-30 09:35:00,191.67,192.26,191.67,192.23,7846.0,187.8265,188.4046,187.8265,188.3752,7846.0
2017-10-30 09:40:00,192.27,192.42,191.68,191.7,26368.0,188.4144,188.5614,187.8363,187.8559,26368.0
2017-10-30 09:45:00,191.71,192.39,191.69,192.34,17839.0,187.8657,188.532,187.8461,188.483,17839.0
2017-10-30 09:50:00,192.26,192.32,191.7,191.85,28465.0,188.4046,188.4634,187.8559,188.0029,28465.0
2017-10-30 09:55:00,191.87,191.98,191.61,191.61,14462.0,188.0225,188.1303,187.7677,187.7677,14462.0
2017-10-30 10:00:00,191.61,192.04,191.19,192.02,21971.0,187.7677,188.1891,187.3561,188.1695,21971.0
2017-10-30 10:05:00,192.04,192.26,191.93,192.16,10247.0,188.1891,188.4046,188.0813,188.3066,10247.0
2017-10-30 10:10:00,192.14,192.14,191.94,191.99,33543.0,188.2871,188.2871,188.0911,188.1401,33543.0
2017-10-30 10:15:00,191.97,192.61,191.96,192.6,49630.0,188.1205,188.7476,188.1107,188.7378,49630.0
2017-10-30 10:20:00,192.55,192.6,192.14,192.27,34052.0,188.6888,188.7378,188.2871,188.4144,34052.0
2017-10-30 10:25:00,192.25,192.25,191.96,192.1,13609.0,188.3948,188.3948,188.1107,188.2479,13609.0
2017-10-30 10:30:00,192.09,192.3,192.03,192.03,11756.0,188.2381,188.4438,188.1793,188.1793,11756.0
2017-10-30 10:35:00,192.03,192.58,191.97,192.54,12540.0,188.1793,188.7182,188.1205,188.679,12540.0
2017-10-30 10:40:00,192.53,192.74,192.43,192.7,15014.0,188.6692,188.875,188.5712,188.8358,15014.0
2017-10-30 10:45:00,192.72,192.83,192.58,192.83,15522.0,188.8554,188.9632,188.7182,188.9632,15522.0
2017-10-30 10:50:00,192.81,192.87,192.31,192.37,11155.0,188.9436,189.0024,188.4536,188.5124,11155.0
2017-10-30 10:55:00,192.4,192.45,192.28,192.33,11200.0,188.5418,188.5908,188.4242,188.4732,11200.0
2017-10-30 11:00:00,192.33,192.41,192.25,192.29,14095.0,188.4732,188.5516,188.3948,188.434,14095.0
2017-10-30 11:05:00,192.3,192.39,192.19,192.19,10051.0,188.4438,188.532,188.336,188.336,10051.0
2017-10-30 11:10:00,192.19,192.2,191.98,191.98,8708.0,188.336,188.3458,188.1303,188.1303,8708.0
2017-10-30 11:15:00,191.97,192.02,191.67,191.68,18587.0,188.1205,188.1695,187.8265,187.8363,18587.0
2017-10-30 11:20:00,191.63,191.65,191.52,191.57,11185.0,187.7873,187.8069,187.6795,187.7285,11185.0
2017-10-30 11:25:00,191.61,191.62,191.36,191.38,13359.0,187.7677,187.7775,187.5227,187.5423,13359.0
2017-10-30 11:30:00,191.38,191.43,191.12,191.15,16520.0,187.5423,187.5913,187.2875,187.3169,16520.0
2017-10-30 11:35:00,191.19,191.19,190.93,190.94,14858.0,187.3561,187.3561,187.1013,187.1111,14858.0
2017-10-30 11:40:00,190.9,191.04,190.69,190.98,37255.0,187.0719,187.2091,186.8661,187.1503,37255.0
2017-10-30 11:45:00,190.93,190.97,190.47,190.49,24215.0,187.1013,187.1405,186.6505,186.6701,24215.0
2017-10-30 11:50:00,190.46,190.78,190.46,190.74,8201.0,186.6407,186.9543,186.6407,186.9151,8201.0
2017-10-30 11:55:00,190.69,190.69,190.35,190.38,10635.0,186.8661,186.8661,186.5329,186.5623,10635.0
2017-10-30 12:00:00,190.41,190.46,190.3,190.33,13720.0,186.5917,186.6407,186.4839,186.5133,13720.0
2017-10-30 12:05:00,190.34,190.8,190.33,190.63,9743.0,186.5231,186.9739,186.5133,186.8073,9743.0
2017-10-30 12:10:00,190.63,190.69,190.45,190.45,6352.0,186.8073,186.8661,186.6309,186.6309,6352.0
2017-10-30 12:15:00,190.47,190.58,190.36,190.36,9670.0,186.6505,186.7583,186.5427,186.5427,9670.0
2017-10-30 12:20:00,190.43,190.75,190.37,190.75,12045.0,186.6113,186.9249,186.5525,186.9249,12045.0
2017-10-30 12:25:00,190.73,190.73,190.49,190.49,5603.0,186.9053,186.9053,186.6701,186.6701,5603.0
2017-10-30 12:30:00,190.52,190.7,190.51,190.66,3984.0,186.6995,186.8759,186.6897,186.8367,3984.0
2017-10-30 12:35:00,190.64,190.76,190.64,190.67,5863.0,186.8171,186.9347,186.8171,186.8465,5863.0
2017-10-30 12:40:00,190.64,190.96,190.59,190.96,7830.0,186.8171,187.1307,186.7681,187.1307,7830.0
2017-10-30 12:45:00,190.98,191.04,190.88,190.95,8567.0,187.1503,187.2091,187.0523,187.1209,8567.0
2017-10-30 12:50:00,190.96,191.03,190.94,190.99,3007.0,187.1307,187.1993,187.1111,187.1601,3007.0
2017-10-30 12:55:00,191.05,191.05,190.95,190.98,3310.0,187.2189,187.2189,187.1209,187.1503,3310.0
2017-10-30 13:00:00,191.0,191.08,190.96,191.08,5238.0,187.1699,187.2483,187.1307,187.2483,5238.0
2017-10-30 13:05:00,191.08,191.16,191.0,191.1,8513.0,187.2483,187.3267,187.1699,187.2679,8513.0
2017-10-30 13:10:00,191.12,191.18,191.07,191.11,7025.0,187.2875,187.3463,187.2385,187.2777,7025.0
2017-10-30 13:15:00,191.1,191.17,191.06,191.12,3581.0,187.2679,187.3365,187.2287,187.2875,3581.0
2017-10-30 13:20:00,191.12,191.12,190.99,191.01,4771.0,187.2875,187.2875,187.1601,187.1797,4771.0
2017-10-30 13:25:00,191.01,191.04,190.91,191.02,10131.0,187.1797,187.2091,187.0817,187.1895,10131.0
2017-10-30 13:30:00,190.98,191.3,190.93,191.24,8918.0,187.1503,187.4639,187.1013,187.4051,8918.0
2017-10-30 13:35:00,191.23,191.25,190.93,191.07,10972.0,187.3953,187.4149,187.1013,187.2385,10972.0
2017-10-30 13:40:00,191.14,191.3,191.13,191.29,18359.0,187.3071,187.4639,187.2973,187.4541,18359.0
2017-10-30 13:45:00,191.27,191.31,191.2,191.27,5756.0,187.4345,187.4737,187.3659,187.4345,5756.0
2017-10-30 13:50:00,191.25,191.32,191.1,191.1,11738.0,187.4149,187.4835,187.2679,187.2679,11738.0
2017-10-30 13:55:00,191.09,191.4,191.07,191.38,11395.0,187.2581,187.5619,187.2385,187.5423,11395.0
2017-10-30 14:00:00,191.35,191.43,191.23,191.24,11454.0,187.5129,187.5913,187.3953,187.4051,11454.0
2017-10-30 14:05:00,191.22,191.64,191.22,191.59,11288.0,187.3855,187.7971,187.3855,187.7481,11288.0
2017-10-30 14:10:00,191.59,191.68,191.51,191.6,16332.0,187.7481,187.8363,187.6697,187.7579,16332.0
2017-10-30 14:15:00,191.62,191.63,191.54,191.54,8999.0,187.7775,187.7873,187.6991,187.6991,8999.0
2017-10-30 14:20:00,191.53,191.53,191.3,191.34,14390.0,187.6893,187.6893,187.4639,187.5031,14390.0
2017-10-30 14:25:00,191.34,191.34,190.89,190.9,20050.0,187.5031,187.5031,187.0621,187.0719,20050.0
2017-10-30 14:30:00,190.91,191.12,190.87,191.09,21842.0,187.0817,187.2875,187.0425,187.2581,21842.0
2017-10-30 14:35:00,191.09,191.17,191.08,191.14,8551.0,187.2581,187.3365,187.2483,187.3071,8551.0
2017-10-30 14:40:00,191.12,191.42,191.1,191.27,31203.0,187.2875,187.5815,187.2679,187.4345,31203.0
2017-10-30 14:45:00,191.3,191.39,191.24,191.39,16041.0,187.4639,187.5521,187.4051,187.5521,16041.0
2017-10-30 14:50:00,191.39,191.58,191.34,191.56,12817.0,187.5521,187.7383,187.5031,187.7187,12817.0
2017-10-30 14:55:00,191.55,191.92,191.51,191.51,22881.0,187.7089,188.0715,187.6697,187.6697,22881.0
2017-10-30 15:00:00,191.57,191.64,191.5,191.54,20684.0,187.7285,187.7971,187.6599,187.6991,20684.0
2017-10-30 15:05:00,191.52,191.57,191.47,191.54,12378.0,187.6795,187.7285,187.6305,187.6991,12378.0
2017-10-30 15:10:00,191.55,191.66,191.49,191.5,16992.0,187.7089,187.8167,187.6501,187.6599,16992.0
2017-10-30 15:15:00,191.5,191.57,191.48,191.56,35063.0,187.6599,187.7285,187.6403,187.7187,35063.0
2017-10-30 15:20:00,191.56,191.65,191.52,191.64,16486.0,187.7187,187.8069,187.6795,187.7971,16486.0
2017-10-30 15:25:00,191.63,191.68,191.55,191.68,20175.0,187.7873,187.8363,187.7089,187.8363,20175.0
2017-10-30 15:30:00,191.68,192.0,191.66,191.89,36653.0,187.8363,188.1499,187.8167,188.0421,36653.0
2017-10-30 15:35:00,191.89,192.04,191.85,192.03,29909.0,188.0421,188.1891,188.0029,188.1793,29909.0
2017-10-30 15:40:00,192.03,192.15,191.97,192.07,38280.0,188.1793,188.2968,188.1205,188.2185,38280.0
2017-10-30 15:45:00,192.07,192.09,191.9,191.9,44320.0,188.2185,188.2381,188.0519,188.0519,44320.0
2017-10-30 15:50:00,191.93,192.26,191.93,192.26,35776.0,188.0813,188.4046,188.0813,188.4046,35776.0
2017-10-30 15:55:00,192.26,192.27,191.94,191.94,93517.0,188.4046,188.4144,188.0911,188.0911,93517.0
2017-10-31 09:30:00,192.06,192.67,191.8,191.8,17530.0,188.2087,188.8064,187.9539,187.9539,17530.0
2017-10-31 09:35:00,191.85,193.06,191.81,193.03,9276.0,188.0029,189.1886,187.9637,189.1592,9276.0
2017-10-31 09:40:00,193.02,194.24,192.87,194.24,13491.0,189.1494,190.3449,189.0024,190.3449,13491.0
2017-10-31 09:45:00,194.01,195.5,194.01,195.13,34272.0,190.1196,191.5797,190.1196,191.2171,34272.0
2017-10-31 09:50:00,195.04,195.14,194.03,194.05,13115.0,191.1289,191.2269,190.1392,190.1587,13115.0
2017-10-31 09:55:00,194.13,194.71,193.91,194.66,4878.0,190.2371,190.8055,190.0216,190.7565,4878.0
2017-10-31 10:00:00,194.63,194.75,194.52,194.64,11583.0,190.7271,190.8447,190.6193,190.7369,11583.0
2017-10-31 10:05:00,194.6,194.66,194.35,194.65,10458.0,190.6977,190.7565,190.4527,190.7467,10458.0
2017-10-31 10:10:00,194.64,194.77,194.38,194.55,22476.0,190.7369,190.8643,190.4821,190.6487,22476.0
2017-10-31 10:15:00,194.51,194.6,194.37,194.52,8051.0,190.6095,190.6977,190.4723,190.6193,8051.0
2017-10-31 10:20:00,194.46,194.52,194.28,194.31,20035.0,190.5605,190.6193,190.3841,190.4135,20035.0
2017-10-31 10:25:00,194.32,194.34,193.92,194.01,31684.0,190.4233,190.4429,190.0314,190.1196,31684.0
2017-10-31 10:30:00,194.06,194.07,193.85,193.95,17631.0,190.1685,190.1783,189.9628,190.0608,17631.0
2017-10-31 10:35:00,193.9,194.15,193.88,193.96,16037.0,190.0118,190.2567,189.9922,190.0706,16037.0
2017-10-31 10:40:00,193.89,193.9,193.54,193.9,14822.0,190.002,190.0118,189.659,190.0118,14822.0
2017-10-31 10:45:00,193.9,193.99,193.73,193.98,7482.0,190.0118,190.1,189.8452,190.0902,7482.0
2017-10-31 10:50:00,194.01,194.14,193.91,193.98,9946.0,190.1196,190.2469,190.0216,190.0902,9946.0
2017-10-31 10:55:00,193.98,194.13,193.88,193.98,12188.0,190.0902,190.2371,189.9922,190.0902,12188.0
2017-10-31 11:00:00,193.96,194.28,193.95,194.26,15070.0,190.0706,190.3841,190.0608,190.3645,15070.0
2017-10-31 11:05:00,194.26,194.28,194.1,194.1,30987.0,190.3645,190.3841,190.2077,190.2077,30987.0
2017-10-31 11:10:00,194.07,194.15,193.99,194.11,16733.0,190.1783,190.2567,190.1,190.2175,16733.0
2017-10-31 11:15:00,194.08,194.11,193.87,193.94,24432.0,190.1881,190.2175,189.9824,190.051,24432.0
2017-10-31 11:20:00,193.9,194.06,193.84,193.85,10577.0,190.0118,190.1685,189.953,189.9628,10577.0
2017-10-31 11:25:00,193.84,193.84,193.56,193.63,7817.0,189.953,189.953,189.6786,189.7472,7817.0
2017-10-31 11:30:00,193.65,193.68,193.55,193.66,7664.0,189.7668,189.7962,189.6688,189.7766,7664.0
2017-10-31 11:35:00,193.67,193.67,193.4,193.4,8861.0,189.7864,189.7864,189.5218,189.5218,8861.0
2017-10-31 11:40:00,193.42,193.42,192.95,192.98,13802.0,189.5414,189.5414,189.0808,189.1102,13802.0
2017-10-31 11:45:00,193.1,193.15,192.98,193.13,6746.0,189.2278,189.2768,189.1102,189.2572,6746.0
2017-10-31 11:50:00,193.17,193.36,193.17,193.33,9536.0,189.2964,189.4826,189.2964,189.4532,9536.0
2017-10-31 11:55:00,193.39,193.44,193.19,193.26,9570.0,189.512,189.561,189.316,189.3846,9570.0
2017-10-31 12:00:00,193.23,193.39,193.23,193.36,12681.0,189.3552,189.512,189.3552,189.4826,12681.0
2017-10-31 12:05:00,193.36,193.43,193.26,193.43,6975.0,189.4826,189.5512,189.3846,189.5512,6975.0
2017-10-31 12:10:00,193.45,193.6,193.37,193.49,8043.0,189.5708,189.7178,189.4924,189.61,8043.0
2017-10-31 12:15:00,193.5,193.67,193.48,193.58,12057.0,189.6198,189.7864,189.6002,189.6982,12057.0
2017-10-31 12:20:00,193.58,193.61,193.49,193.5,9397.0,189.6982,189.7276,189.61,189.6198,9397.0
2017-10-31 12:25:00,193.46,193.58,193.45,193.57,8620.0,189.5806,189.6982,189.5708,189.6884,8620.0
2017-10-31 12:30:00,193.55,193.74,193.55,193.71,8171.0,189.6688,189.855,189.6688,189.8256,8171.0
2017-10-31 12:35:00,193.81,193.81,193.66,193.69,3000.0,189.9236,189.9236,189.7766,189.806,3000.0
2017-10-31 12:40:00,193.69,193.91,193.69,193.73,5925.0,189.806,190.0216,189.806,189.8452,5925.0
2017-10-31 12:45:00,193.73,193.76,193.65,193.66,16943.0,189.8452,189.8746,189.7668,189.7766,16943.0
2017-10-31 12:50:00,193.64,193.64,193.55,193.64,10515.0,189.757,189.757,189.6688,189.757,10515.0
2017-10-31 12:55:00,193.69,193.78,193.62,193.78,1600.0,189.806,189.8942,189.7374,189.8942,1600.0
2017-10-31 13:00:00,193.78,193.99,193.74,193.87,20775.0,189.8942,190.1,189.855,189.9824,20775.0
2017-10-31 13:05:00,193.84,193.84,193.66,193.69,18153.0,189.953,189.953,189.7766,189.806,18153.0
2017-10-31 13:10:00,193.72,193.72,193.39,193.43,5050.0,189.8354,189.8354,189.512,189.5512,5050.0
2017-10-31 13:15:00,193.44,193.83,193.41,193.83,14358.0,189.561,189.9432,189.5316,189.9432,14358.0
2017-10-31 13:20:00,193.83,193.85,193.63,193.79,7842.0,189.9432,189.9628,189.7472,189.904,7842.0
2017-10-31 13:25:00,193.78,193.91,193.78,193.78,5165.0,189.8942,190.0216,189.8942,189.8942,5165.0
2017-10-31 13:30:00,193.81,193.94,193.78,193.94,2150.0,189.9236,190.051,189.8942,190.051,2150.0
2017-10-31 13:35:00,193.92,194.06,193.91,194.06,6591.0,190.0314,190.1685,190.0216,190.1685,6591.0
2017-10-31 13:40:00,194.09,194.09,194.02,194.05,5925.0,190.1979,190.1979,190.1294,190.1587,5925.0
2017-10-31 13:45:00,194.05,194.22,194.05,194.22,5279.0,190.1587,190.3253,190.1587,190.3253,5279.0
2017-10-31 13:50:00,194.21,194.35,194.18,194.3,13572.0,190.3155,190.4527,190.2861,190.4037,13572.0
2017-10-31 13:55:00,194.3,194.3,194.15,194.18,11942.0,190.4037,190.4037,190.2567,190.2861,11942.0
2017-10-31 14:00:00,194.18,194.29,194.12,194.2,5718.0,190.2861,190.3939,190.2273,190.3057,5718.0
2017-10-31 14:05:00,194.19,194.29,194.1,194.2,10497.0,190.2959,190.3939,190.2077,190.3057,10497.0
2017-10-31 14:10:00,194.16,194.16,194.08,194.14,4200.0,190.2665,190.2665,190.1881,190.2469,4200.0
2017-10-31 14:15:00,194.11,194.22,194.11,194.13,7240.0,190.2175,190.3253,190.2175,190.2371,7240.0
2017-10-31 14:20:00,194.13,194.14,194.08,194.11,3993.0,190.2371,190.2469,190.1881,190.2175,3993.0
2017-10-31 14:25:00,194.14,194.4,194.14,194.4,13855.0,190.2469,190.5017,190.2469,190.5017,13855.0
2017-10-31 14:30:00,194.37,194.41,194.19,194.27,12495.0,190.4723,190.5115,190.2959,190.3743,12495.0
2017-10-31 14:35:00,194.27,194.29,194.22,194.24,6215.0,190.3743,190.3939,190.3253,190.3449,6215.0
2017-10-31 14:40:00,194.27,194.27,194.11,194.11,11454.0,190.3743,190.3743,190.2175,190.2175,11454.0
2017-10-31 14:45:00,194.12,194.21,194.1,194.18,8676.0,190.2273,190.3155,190.2077,190.2861,8676.0
2017-10-31 14:50:00,194.18,194.35,194.17,194.26,17160.0,190.2861,190.4527,190.2763,190.3645,17160.0
2017-10-31 14:55:00,194.25,194.45,194.24,194.45,5685.0,190.3547,190.5507,190.3449,190.5507,5685.0
2017-10-31 15:00:00,194.47,194.52,194.4,194.44,13156.0,190.5703,190.6193,190.5017,190.5409,13156.0
2017-10-31 15:05:00,194.43,194.43,194.23,194.28,9183.0,190.5311,190.5311,190.3351,190.3841,9183.0
2017-10-31 15:10:00,194.28,194.42,194.27,194.38,5526.0,190.3841,190.5213,190.3743,190.4821,5526.0
2017-10-31 15:15:00,194.4,194.44,194.35,194.36,11895.0,190.5017,190.5409,190.4527,190.4625,11895.0
2017-10-31 15:20:00,194.38,194.49,194.38,194.46,9350.0,190.4821,190.5899,190.4821,190.5605,9350.0
2017-10-31 15:25:00,194.48,194.48,194.3,194.3,11716.0,190.5801,190.5801,190.4037,190.4037,11716.0
2017-10-31 15:30:00,194.29,194.29,194.01,194.08,10631.0,190.3939,190.3939,190.1196,190.1881,10631.0
2017-10-31 15:35:00,194.1,194.2,194.1,194.12,12502.0,190.2077,190.3057,190.2077,190.2273,12502.0
2017-10-31 15:40:00,194.1,194.1,193.91,193.91,13373.0,190.2077,190.2077,190.0216,190.0216,13373.0
2017-10-31 15:45:00,193.91,194.0,193.84,193.93,33486.0,190.0216,190.1098,189.953,190.0412,33486.0
2017-10-31 15:50:00,193.96,193.97,193.86,193.87,32134.0,190.0706,190.0804,189.9726,189.9824,32134.0
2017-10-31 15:55:00,193.86,193.95,193.77,193.85,100065.0,189.9726,190.0608,189.8844,189.9628,100065.0
2017-11-01 09:30:00,195.14,195.31,194.14,195.08,17560.0,191.2269,191.3935,190.2469,191.1681,17560.0
2017-11-01 09:35:00,195.25,195.29,194.44,194.44,11041.0,191.3347,191.3739,190.5409,190.5409,11041.0
2017-11-01 09:40:00,194.76,194.76,194.03,194.03,6618.0,190.8545,190.8545,190.1392,190.1392,6618.0
2017-11-01 09:45:00,194.21,194.62,194.04,194.38,15074.0,190.3155,190.7173,190.1489,190.4821,15074.0
2017-11-01 09:50:00,194.41,194.57,194.25,194.56,4866.0,190.5115,190.6683,190.3547,190.6585,4866.0
2017-11-01 09:55:00,194.69,194.69,194.43,194.67,14157.0,190.7859,190.7859,190.5311,190.7663,14157.0
2017-11-01 10:00:00,194.53,194.58,194.19,194.25,6058.0,190.6291,190.6781,190.2959,190.3547,6058.0
2017-11-01 10:05:00,194.31,194.55,194.3,194.34,9326.0,190.4135,190.6487,190.4037,190.4429,9326.0
2017-11-01 10:10:00,194.49,194.63,194.38,194.45,9035.0,190.5899,190.7271,190.4821,190.5507,9035.0
2017-11-01 10:15:00,194.34,194.34,193.73,193.78,8125.0,190.4429,190.4429,189.8452,189.8942,8125.0
2017-11-01 10:20:00,193.71,193.75,193.36,193.5,11387.0,189.8256,189.8648,189.4826,189.6198,11387.0
2017-11-01 10:25:00,193.62,194.07,193.51,194.07,7722.0,189.7374,190.1783,189.6296,190.1783,7722.0
2017-11-01 10:30:00,194.1,194.12,193.6,193.61,5471.0,190.2077,190.2273,189.7178,189.7276,5471.0
2017-11-01 10:35:00,193.65,193.7,193.54,193.56,5526.0,189.7668,189.8158,189.659,189.6786,5526.0
2017-11-01 10:40:00,193.66,193.85,193.6,193.61,4764.0,189.7766,189.9628,189.7178,189.7276,4764.0
2017-11-01 10:45:00,193.64,194.0,193.64,193.95,3808.0,189.757,190.1098,189.757,190.0608,3808.0
2017-11-01 10:50:00,193.91,193.95,193.6,193.7,7220.0,190.0216,190.0608,189.7178,189.8158,7220.0
2017-11-01 10:55:00,193.66,193.69,193.29,193.3,3781.0,189.7766,189.806,189.414,189.4238,3781.0
2017-11-01 11:00:00,193.41,193.56,193.4,193.53,5243.0,189.5316,189.6786,189.5218,189.6492,5243.0
2017-11-01 11:05:00,193.52,193.87,193.47,193.87,8653.0,189.6394,189.9824,189.5904,189.9824,8653.0
2017-11-01 11:10:00,193.89,194.08,193.76,194.02,7060.0,190.002,190.1881,189.8746,190.1294,7060.0
2017-11-01 11:15:00,194.02,194.38,193.94,194.25,8721.0,190.1294,190.4821,190.051,190.3547,8721.0
2017-11-01 11:20:00,194.19,194.19,193.83,193.94,4218.0,190.2959,190.2959,189.9432,190.051,4218.0
2017-11-01 11:25:00,193.83,193.9,193.62,193.83,16059.0,189.9432,190.0118,189.7374,189.9432,16059.0
2017-11-01 11:30:00,193.75,193.82,193.67,193.67,7999.0,189.8648,189.9334,189.7864,189.7864,7999.0
2017-11-01 11:35:00,193.57,193.57,193.41,193.55,6331.0,189.6884,189.6884,189.5316,189.6688,6331.0
2017-11-01 11:40:00,193.56,193.78,193.54,193.78,12980.0,189.6786,189.8942,189.659,189.8942,12980.0
2017-11-01 11:45:00,193.81,193.83,193.74,193.81,6039.0,189.9236,189.9432,189.855,189.9236,6039.0
2017-11-01 11:50:00,193.79,193.93,193.78,193.84,6234.0,189.904,190.0412,189.8942,189.953,6234.0
2017-11-01 11:55:00,193.84,193.84,193.51,193.52,5409.0,189.953,189.953,189.6296,189.6394,5409.0
2017-11-01 12:00:00,193.58,193.68,193.53,193.63,4417.0,189.6982,189.7962,189.6492,189.7472,4417.0
2017-11-01 12:05:00,193.65,194.0,193.61,193.86,8624.0,189.7668,190.1098,189.7276,189.9726,8624.0
2017-11-01 12:10:00,193.81,194.02,193.81,193.84,2947.0,189.9236,190.1294,189.9236,189.953,2947.0
2017-11-01 12:15:00,193.84,193.86,193.77,193.84,4978.0,189.953,189.9726,189.8844,189.953,4978.0
2017-11-01 12:20:00,193.8,193.92,193.8,193.86,4444.0,189.9138,190.0314,189.9138,189.9726,4444.0
2017-11-01 12:25:00,193.83,193.96,193.83,193.96,5825.0,189.9432,190.0706,189.9432,190.0706,5825.0
2017-11-01 12:30:00,193.88,193.89,193.65,193.65,4634.0,189.9922,190.002,189.7668,189.7668,4634.0
2017-11-01 12:35:00,193.69,193.72,193.63,193.69,4508.0,189.806,189.8354,189.7472,189.806,4508.0
2017-11-01 12:40:00,193.63,193.74,193.62,193.74,3094.0,189.7472,189.855,189.7374,189.855,3094.0
2017-11-01 12:45:00,193.75,193.85,193.69,193.85,4770.0,189.8648,189.9628,189.806,189.9628,4770.0
2017-11-01 12:50:00,193.85,193.85,193.72,193.72,3868.0,189.9628,189.9628,189.8354,189.8354,3868.0
2017-11-01 12:55:00,193.8,193.8,193.62,193.65,2859.0,189.9138,189.9138,189.7374,189.7668,2859.0
2017-11-01 13:00:00,193.62,193.67,193.56,193.66,2674.0,189.7374,189.7864,189.6786,189.7766,2674.0
2017-11-01 13:05:00,193.62,193.63,193.46,193.49,3730.0,189.7374,189.7472,189.5806,189.61,3730.0
2017-11-01 13:10:00,193.53,193.55,193.44,193.47,2241.0,189.6492,189.6688,189.561,189.5904,2241.0
2017-11-01 13:15:00,193.44,193.44,193.31,193.31,1315.0,189.561,189.561,189.4336,189.4336,1315.0
2017-11-01 13:20:00,193.22,193.42,193.22,193.42,2453.0,189.3454,189.5414,189.3454,189.5414,2453.0
2017-11-01 13:25:00,193.43,193.66,193.43,193.66,3784.0,189.5512,189.7766,189.5512,189.7766,3784.0
2017-11-01 13:30:00,193.66,193.83,193.62,193.76,4479.0,189.7766,189.9432,189.7374,189.8746,4479.0
2017-11-01 13:35:00,193.78,193.78,193.56,193.61,4360.0,189.8942,189.8942,189.6786,189.7276,4360.0
2017-11-01 13:40:00,193.64,193.98,193.64,193.98,23820.0,189.757,190.0902,189.757,190.0902,23820.0
2017-11-01 13:45:00,193.88,194.05,193.87,193.98,4010.0,189.9922,190.1587,189.9824,190.0902,4010.0
2017-11-01 13:50:00,194.05,194.09,193.89,194.05,8082.0,190.1587,190.1979,190.002,190.1587,8082.0
2017-11-01 13:55:00,194.0,194.1,193.99,194.05,7282.0,190.1098,190.2077,190.1,190.1587,7282.0
2017-11-01 14:00:00,194.07,194.07,193.96,194.02,9094.0,190.1783,190.1783,190.0706,190.1294,9094.0
2017-11-01 14:05:00,194.02,194.05,193.93,193.99,10726.0,190.1294,190.1587,190.0412,190.1,10726.0
2017-11-01 14:10:00,194.01,194.13,193.92,194.13,12628.0,190.1196,190.2371,190.0314,190.2371,12628.0
2017-11-01 14:15:00,194.09,194.19,194.02,194.04,6700.0,190.1979,190.2959,190.1294,190.1489,6700.0
2017-11-01 14:20:00,194.08,194.13,194.0,194.05,3429.0,190.1881,190.2371,190.1098,190.1587,3429.0
2017-11-01 14:25:00,194.02,194.05,193.88,193.93,8379.0,190.1294,190.1587,189.9922,190.0412,8379.0
2017-11-01 14:30:00,193.97,194.02,193.94,194.02,4341.0,190.0804,190.1294,190.051,190.1294,4341.0
2017-11-01 14:35:00,194.1,194.38,194.06,194.31,12480.0,190.2077,190.4821,190.1685,190.4135,12480.0
2017-11-01 14:40:00,194.33,194.41,194.26,194.38,5254.0,190.4331,190.5115,190.3645,190.4821,5254.0
2017-11-01 14:45:00,194.39,194.53,194.29,194.53,5257.0,190.4919,190.6291,190.3939,190.6291,5257.0
2017-11-01 14:50:00,194.58,194.63,194.51,194.6,13365.0,190.6781,190.7271,190.6095,190.6977,13365.0
2017-11-01 14:55:00,194.62,194.65,194.5,194.53,5634.0,190.7173,190.7467,190.5997,190.6291,5634.0
2017-11-01 15:00:00,194.51,194.51,194.33,194.34,15204.0,190.6095,190.6095,190.4331,190.4429,15204.0
2017-11-01 15:05:00,194.33,194.4,194.26,194.36,9206.0,190.4331,190.5017,190.3645,190.4625,9206.0
2017-11-01 15:10:00,194.3,194.36,194.27,194.34,10658.0,190.4037,190.4625,190.3743,190.4429,10658.0
2017-11-01 15:15:00,194.33,194.33,194.22,194.24,9905.0,190.4331,190.4331,190.3253,190.3449,9905.0
2017-11-01 15:20:00,194.22,194.3,194.18,194.3,8137.0,190.3253,190.4037,190.2861,190.4037,8137.0
2017-11-01 15:25:00,194.32,194.43,194.31,194.43,12925.0,190.4233,190.5311,190.4135,190.5311,12925.0
2017-11-01 15:30:00,194.43,194.46,194.36,194.46,18584.0,190.5311,190.5605,190.4625,190.5605,18584.0
2017-11-01 15:35:00,194.43,194.46,194.24,194.37,15383.0,190.5311,190.5605,190.3449,190.4723,15383.0
2017-11-01 15:40:00,194.37,194.37,194.23,194.24,22159.0,190.4723,190.4723,190.3351,190.3449,22159.0
2017-11-01 15:45:00,194.2,194.26,194.14,194.2,28376.0,190.3057,190.3645,190.2469,190.3057,28376.0
2017-11-01 15:50:00,194.25,194.41,194.25,194.36,42338.0,190.3547,190.5115,190.3547,190.4625,42338.0
2017-11-01 15:55:00,194.35,194.37,194.09,194.21,64789.0,190.4527,190.4723,190.1979,190.3155,64789.0
2017-11-02 09:30:00,193.98,194.23,193.49,193.67,12260.0,190.0902,190.3351,189.61,189.7864,12260.0
2017-11-02 09:35:00,193.83,193.83,193.2,193.2,5025.0,189.9432,189.9432,189.3258,189.3258,5025.0
2017-11-02 09:40:00,193.23,193.23,192.68,192.68,8963.0,189.3552,189.3552,188.8162,188.8162,8963.0
2017-11-02 09:45:00,192.83,193.48,192.82,192.91,16682.0,188.9632,189.6002,188.9534,189.0416,16682.0
2017-11-02 09:50:00,192.93,193.42,192.93,193.34,12913.0,189.0612,189.5414,189.0612,189.463,12913.0
2017-11-02 09:55:00,193.24,193.37,193.14,193.15,4810.0,189.365,189.4924,189.267,189.2768,4810.0
2017-11-02 10:00:00,193.19,193.19,192.45,192.54,10704.0,189.316,189.316,188.5908,188.679,10704.0
2017-11-02 10:05:00,192.61,192.61,191.89,191.89,16162.0,188.7476,188.7476,188.0421,188.0421,16162.0
2017-11-02 10:10:00,192.01,192.12,191.68,191.77,20628.0,188.1597,188.2675,187.8363,187.9245,20628.0
2017-11-02 10:15:00,191.85,192.19,191.78,192.19,10821.0,188.0029,188.336,187.9343,188.336,10821.0
2017-11-02 10:20:00,192.24,192.25,191.88,192.08,4899.0,188.385,188.3948,188.0323,188.2283,4899.0
2017-11-02 10:25:00,192.04,192.5,192.03,192.35,7830.0,188.1891,188.6398,188.1793,188.4928,7830.0
2017-11-02 10:30:00,192.36,192.49,192.34,192.36,6058.0,188.5026,188.63,188.483,188.5026,6058.0
2017-11-02 10:35:00,192.4,192.41,192.27,192.37,6100.0,188.5418,188.5516,188.4144,188.5124,6100.0
2017-11-02 10:40:00,192.41,192.75,192.37,192.55,8679.0,188.5516,188.8848,188.5124,188.6888,8679.0
2017-11-02 10:45:00,192.59,192.95,192.59,192.95,3675.0,188.728,189.0808,188.728,189.0808,3675.0
2017-11-02 10:50:00,192.95,193.05,192.83,192.94,10634.0,189.0808,189.1788,188.9632,189.071,10634.0
2017-11-02 10:55:00,192.87,192.87,192.56,192.62,5478.0,189.0024,189.0024,188.6986,188.7574,5478.0
2017-11-02 11:00:00,192.62,193.05,192.53,193.05,7846.0,188.7574,189.1788,188.6692,189.1788,7846.0
2017-11-02 11:05:00,192.97,193.13,192.91,192.97,4669.0,189.1004,189.2572,189.0416,189.1004,4669.0
2017-11-02 11:10:00,193.03,193.29,192.96,193.27,2000.0,189.1592,189.414,189.0906,189.3944,2000.0
2017-11-02 11:15:00,193.15,193.18,192.84,192.87,7889.0,189.2768,189.3062,188.973,189.0024,7889.0
2017-11-02 11:20:00,192.92,193.14,192.77,192.86,8093.0,189.0514,189.267,188.9044,188.9926,8093.0
2017-11-02 11:25:00,193.08,193.12,192.68,192.73,4471.0,189.2082,189.2474,188.8162,188.8652,4471.0
2017-11-02 11:30:00,192.7,192.95,192.63,192.86,7302.0,188.8358,189.0808,188.7672,188.9926,7302.0
2017-11-02 11:35:00,192.78,192.91,192.44,192.53,6302.0,188.9142,189.0416,188.581,188.6692,6302.0
2017-11-02 11:40:00,192.48,192.95,192.47,192.73,5089.0,188.6202,189.0808,188.6104,188.8652,5089.0
2017-11-02 11:45:00,192.67,192.93,192.55,192.85,6657.0,188.8064,189.0612,188.6888,188.9828,6657.0
2017-11-02 11:50:00,193.17,193.2,192.68,192.68,4700.0,189.2964,189.3258,188.8162,188.8162,4700.0
2017-11-02 11:55:00,192.71,192.73,192.6,192.62,5345.0,188.8456,188.8652,188.7378,188.7574,5345.0
2017-11-02 12:00:00,192.6,192.76,192.42,192.57,13727.0,188.7378,188.8946,188.5614,188.7084,13727.0
2017-11-02 12:05:00,192.57,192.77,192.57,192.64,3803.0,188.7084,188.9044,188.7084,188.777,3803.0
2017-11-02 12:10:00,192.68,192.8,192.61,192.7,19254.0,188.8162,188.9338,188.7476,188.8358,19254.0
2017-11-02 12:15:00,192.69,192.7,192.55,192.66,2580.0,188.826,188.8358,188.6888,188.7966,2580.0
2017-11-02 12:20:00,192.61,192.68,192.56,192.59,3474.0,188.7476,188.8162,188.6986,188.728,3474.0
2017-11-02 12:25:00,192.59,192.63,192.52,192.54,4310.0,188.728,188.7672,188.6594,188.679,4310.0
2017-11-02 12:30:00,192.46,192.65,192.43,192.65,3146.0,188.6006,188.7868,188.5712,188.7868,3146.0
2017-11-02 12:35:00,192.64,192.64,192.46,192.48,1868.0,188.777,188.777,188.6006,188.6202,1868.0
2017-11-02 12:40:00,192.5,192.5,192.42,192.49,3824.0,188.6398,188.6398,188.5614,188.63,3824.0
2017-11-02 12:45:00,192.49,192.56,192.47,192.56,2000.0,188.63,188.6986,188.6104,188.6986,2000.0
2017-11-02 12:50:00,192.55,192.72,192.51,192.72,4606.0,188.6888,188.8554,188.6496,188.8554,4606.0
2017-11-02 12:55:00,192.72,192.83,192.67,192.82,2243.0,188.8554,188.9632,188.8064,188.9534,2243.0
2017-11-02 13:00:00,192.8,192.97,192.77,192.9,7040.0,188.9338,189.1004,188.9044,189.0318,7040.0
2017-11-02 13:05:00,192.89,192.93,192.89,192.93,1699.0,189.022,189.0612,189.022,189.0612,1699.0
2017-11-02 13:10:00,192.93,192.97,192.88,192.93,7231.0,189.0612,189.1004,189.0122,189.0612,7231.0
2017-11-02 13:15:00,192.91,192.95,192.85,192.86,5840.0,189.0416,189.0808,188.9828,188.9926,5840.0
2017-11-02 13:20:00,192.9,192.9,192.85,192.9,10620.0,189.0318,189.0318,188.9828,189.0318,10620.0
2017-11-02 13:25:00,192.87,192.87,192.74,192.77,6910.0,189.0024,189.0024,188.875,188.9044,6910.0
2017-11-02 13:30:00,192.76,192.77,192.6,192.61,6735.0,188.8946,188.9044,188.7378,188.7476,6735.0
2017-11-02 13:35:00,192.65,192.7,192.58,192.59,2900.0,188.7868,188.8358,188.7182,188.728,2900.0
2017-11-02 13:40:00,192.61,192.72,192.53,192.68,7862.0,188.7476,188.8554,188.6692,188.8162,7862.0
2017-11-02 13:45:00,192.72,192.89,192.64,192.84,3126.0,188.8554,189.022,188.777,188.973,3126.0
2017-11-02 13:50:00,192.83,192.95,192.83,192.84,3523.0,188.9632,189.0808,188.9632,188.973,3523.0
2017-11-02 13:55:00,192.86,192.92,192.83,192.86,3239.0,188.9926,189.0514,188.9632,188.9926,3239.0
2017-11-02 14:00:00,192.83,192.84,192.74,192.8,5688.0,188.9632,188.973,188.875,188.9338,5688.0
2017-11-02 14:05:00,192.79,192.94,192.75,192.9,11471.0,188.924,189.071,188.8848,189.0318,11471.0
2017-11-02 14:10:00,192.9,192.92,192.74,192.86,19410.0,189.0318,189.0514,188.875,188.9926,19410.0
2017-11-02 14:15:00,192.86,192.89,192.69,192.69,4864.0,188.9926,189.022,188.826,188.826,4864.0
2017-11-02 14:20:00,192.69,192.73,192.62,192.68,5432.0,188.826,188.8652,188.7574,188.8162,5432.0
2017-11-02 14:25:00,192.69,192.72,192.56,192.59,7006.0,188.826,188.8554,188.6986,188.728,7006.0
2017-11-02 14:30:00,192.57,192.59,192.23,192.23,13268.0,188.7084,188.728,188.3752,188.3752,13268.0
2017-11-02 14:35:00,192.24,192.27,192.11,192.16,9305.0,188.385,188.4144,188.2577,188.3066,9305.0
2017-11-02 14:40:00,192.15,192.15,191.99,192.03,9856.0,188.2968,188.2968,188.1401,188.1793,9856.0
2017-11-02 14:45:00,192.03,192.04,191.9,191.9,10040.0,188.1793,188.1891,188.0519,188.0519,10040.0
2017-11-02 14:50:00,191.9,191.9,191.45,191.5,23765.0,188.0519,188.0519,187.6109,187.6599,23765.0
2017-11-02 14:55:00,191.53,191.58,191.39,191.39,20679.0,187.6893,187.7383,187.5521,187.5521,20679.0
2017-11-02 15:00:00,191.37,191.74,191.35,191.65,15611.0,187.5325,187.8951,187.5129,187.8069,15611.0
2017-11-02 15:05:00,191.64,191.66,191.37,191.61,37239.0,187.7971,187.8167,187.5325,187.7677,37239.0
2017-11-02 15:10:00,191.59,191.59,191.24,191.28,25327.0,187.7481,187.7481,187.4051,187.4443,25327.0
2017-11-02 15:15:00,191.28,191.3,191.16,191.17,24973.0,187.4443,187.4639,187.3267,187.3365,24973.0
2017-11-02 15:20:00,191.16,191.18,191.1,191.18,32551.0,187.3267,187.3463,187.2679,187.3463,32551.0
2017-11-02 15:25:00,191.18,191.41,191.01,191.06,25518.0,187.3463,187.5717,187.1797,187.2287,25518.0
2017-11-02 15:30:00,191.06,191.67,191.06,191.67,34301.0,187.2287,187.8265,187.2287,187.8265,34301.0
2017-11-02 15:35:00,191.67,191.91,191.67,191.82,39078.0,187.8265,188.0617,187.8265,187.9735,39078.0
2017-11-02 15:40:00,191.81,191.86,191.65,191.75,34004.0,187.9637,188.0127,187.8069,187.9049,34004.0
2017-11-02 15:45:00,191.75,191.85,191.45,191.45,37875.0,187.9049,188.0029,187.6109,187.6109,37875.0
2017-11-02 15:50:00,191.5,191.63,191.3,191.36,47631.0,187.6599,187.7873,187.4639,187.5227,47631.0
2017-11-02 15:55:00,191.37,191.7,191.25,191.41,163122.0,187.5325,187.8559,187.4149,187.5717,163122.0
2017-11-03 09:30:00,191.63,192.43,191.35,192.4,19540.0,187.7873,188.5712,187.5129,188.5418,19540.0
2017-11-03 09:35:00,192.38,192.99,192.38,192.52,12308.0,188.5222,189.12,188.5222,188.6594,12308.0
2017-11-03 09:40:00,192.23,192.39,191.84,192.12,6330.0,188.3752,188.532,187.9931,188.2675,6330.0
2017-11-03 09:45:00,192.08,192.13,191.83,192.02,5598.0,188.2283,188.2773,187.9833,188.1695,5598.0
2017-11-03 09:50:00,192.03,192.26,192.03,192.26,1651.0,188.1793,188.4046,188.1793,188.4046,1651.0
2017-11-03 09:55:00,192.4,192.58,192.2,192.57,23729.0,188.5418,188.7182,188.3458,188.7084,23729.0
2017-11-03 10:00:00,192.26,192.83,192.26,192.73,11374.0,188.4046,188.9632,188.4046,188.8652,11374.0
2017-11-03 10:05:00,192.66,193.18,192.65,192.97,8530.0,188.7966,189.3062,188.7868,189.1004,8530.0
2017-11-03 10:10:00,192.94,193.02,192.58,192.79,8740.0,189.071,189.1494,188.7182,188.924,8740.0
2017-11-03 10:15:00,192.84,192.84,192.65,192.65,11784.0,188.973,188.973,188.7868,188.7868,11784.0
2017-11-03 10:20:00,192.68,192.87,192.61,192.67,9314.0,188.8162,189.0024,188.7476,188.8064,9314.0
2017-11-03 10:25:00,192.67,192.97,192.59,192.9,8255.0,188.8064,189.1004,188.728,189.0318,8255.0
2017-11-03 10:30:00,192.89,193.01,192.68,192.68,2923.0,189.022,189.1396,188.8162,188.8162,2923.0
2017-11-03 10:35:00,192.68,193.42,192.63,193.42,9538.0,188.8162,189.5414,188.7672,189.5414,9538.0
2017-11-03 10:40:00,193.4,193.73,193.21,193.73,7568.0,189.5218,189.8452,189.3356,189.8452,7568.0
2017-11-03 10:45:00,193.66,193.71,193.27,193.36,5008.0,189.7766,189.8256,189.3944,189.4826,5008.0
2017-11-03 10:50:00,193.28,193.39,193.07,193.39,2500.0,189.4042,189.512,189.1984,189.512,2500.0
2017-11-03 10:55:00,193.29,193.4,193.02,193.15,5062.0,189.414,189.5218,189.1494,189.2768,5062.0
2017-11-03 11:00:00,193.15,193.16,192.95,193.07,17952.0,189.2768,189.2866,189.0808,189.1984,17952.0
2017-11-03 11:05:00,193.1,193.22,192.95,193.06,32022.0,189.2278,189.3454,189.0808,189.1886,32022.0
2017-11-03 11:10:00,193.05,193.07,192.69,192.73,8784.0,189.1788,189.1984,188.826,188.8652,8784.0
2017-11-03 11:15:00,192.69,192.8,192.61,192.79,6266.0,188.826,188.9338,188.7476,188.924,6266.0
2017-11-03 11:20:00,192.79,193.08,192.6,193.08,3728.0,188.924,189.2082,188.7378,189.2082,3728.0
2017-11-03 11:25:00,193.08,193.16,192.98,193.13,2300.0,189.2082,189.2866,189.1102,189.2572,2300.0
2017-11-03 11:30:00,193.13,193.18,192.98,193.05,2958.0,189.2572,189.3062,189.1102,189.1788,2958.0
2017-11-03 11:35:00,193.11,193.11,192.86,192.95,2800.0,189.2376,189.2376,188.9926,189.0808,2800.0
2017-11-03 11:40:00,193.0,193.0,192.81,192.92,2200.0,189.1298,189.1298,188.9436,189.0514,2200.0
2017-11-03 11:45:00,192.96,193.23,192.88,193.23,3127.0,189.0906,189.3552,189.0122,189.3552,3127.0
2017-11-03 11:50:00,193.17,193.47,193.11,193.47,3100.0,189.2964,189.5904,189.2376,189.5904,3100.0
2017-11-03 11:55:00,193.41,193.66,193.38,193.6,8094.0,189.5316,189.7766,189.5022,189.7178,8094.0
2017-11-03 12:00:00,193.63,193.88,193.59,193.8,3635.0,189.7472,189.9922,189.708,189.9138,3635.0
2017-11-03 12:05:00,193.72,193.94,193.72,193.84,2710.0,189.8354,190.051,189.8354,189.953,2710.0
2017-11-03 12:10:00,193.85,194.04,193.81,194.04,9900.0,189.9628,190.1489,189.9236,190.1489,9900.0
2017-11-03 12:15:00,194.07,194.09,194.0,194.0,2525.0,190.1783,190.1979,190.1098,190.1098,2525.0
2017-11-03 12:20:00,193.97,193.97,193.75,193.84,2597.0,190.0804,190.0804,189.8648,189.953,2597.0
2017-11-03 12:25:00,193.83,194.08,193.83,194.08,3522.0,189.9432,190.1881,189.9432,190.1881,3522.0
2017-11-03 12:30:00,194.08,194.1,193.95,194.01,3589.0,190.1881,190.2077,190.0608,190.1196,3589.0
2017-11-03 12:35:00,194.02,194.08,193.99,194.0,3483.0,190.1294,190.1881,190.1,190.1098,3483.0
2017-11-03 12:40:00,194.0,194.15,194.0,194.11,3529.0,190.1098,190.2567,190.1098,190.2175,3529.0
2017-11-03 12:45:00,194.09,194.1,194.01,194.1,2503.0,190.1979,190.2077,190.1196,190.2077,2503.0
2017-11-03 12:50:00,194.1,194.1,193.99,194.02,5202.0,190.2077,190.2077,190.1,190.1294,5202.0
2017-11-03 12:55:00,194.0,194.13,194.0,194.13,2562.0,190.1098,190.2371,190.1098,190.2371,2562.0
2017-11-03 13:00:00,194.14,194.25,194.14,194.24,4413.0,190.2469,190.3547,190.2469,190.3449,4413.0
2017-11-03 13:05:00,194.19,194.28,194.17,194.28,2607.0,190.2959,190.3841,190.2763,190.3841,2607.0
2017-11-03 13:10:00,194.31,194.45,194.26,194.36,18825.0,190.4135,190.5507,190.3645,190.4625,18825.0
2017-11-03 13:15:00,194.36,194.51,194.35,194.4,2897.0,190.4625,190.6095,190.4527,190.5017,2897.0
2017-11-03 13:20:00,194.4,194.44,194.32,194.42,3100.0,190.5017,190.5409,190.4233,190.5213,3100.0
2017-11-03 13:25:00,194.37,194.4,194.26,194.28,2524.0,190.4723,190.5017,190.3645,190.3841,2524.0
2017-11-03 13:30:00,194.22,194.25,194.16,194.19,2730.0,190.3253,190.3547,190.2665,190.2959,2730.0
2017-11-03 13:35:00,194.15,194.3,194.09,194.14,10836.0,190.2567,190.4037,190.1979,190.2469,10836.0
2017-11-03 13:40:00,194.18,194.25,194.13,194.21,2600.0,190.2861,190.3547,190.2371,190.3155,2600.0
2017-11-03 13:45:00,194.25,194.25,194.16,194.21,2200.0,190.3547,190.3547,190.2665,190.3155,2200.0
2017-11-03 13:50:00,194.16,194.21,194.09,194.09,2210.0,190.2665,190.3155,190.1979,190.1979,2210.0
2017-11-03 13:55:00,194.13,194.17,194.06,194.17,4691.0,190.2371,190.2763,190.1685,190.2763,4691.0
2017-11-03 14:00:00,194.17,194.3,194.16,194.2,15239.0,190.2763,190.4037,190.2665,190.3057,15239.0
2017-11-03 14:05:00,194.22,194.46,194.16,194.32,12163.0,190.3253,190.5605,190.2665,190.4233,12163.0
2017-11-03 14:10:00,194.36,194.36,194.22,194.33,1075.0,190.4625,190.4625,190.3253,190.4331,1075.0
2017-11-03 14:15:00,194.33,194.43,194.26,194.39,5525.0,190.4331,190.5311,190.3645,190.4919,5525.0
2017-11-03 14:20:00,194.39,194.42,194.19,194.19,2804.0,190.4919,190.5213,190.2959,190.2959,2804.0
2017-11-03 14:25:00,194.21,194.24,194.03,194.11,3005.0,190.3155,190.3449,190.1392,190.2175,3005.0
2017-11-03 14:30:00,194.15,194.16,193.98,194.07,4994.0,190.2567,190.2665,190.0902,190.1783,4994.0
2017-11-03 14:35:00,194.07,194.09,193.89,193.92,1825.0,190.1783,190.1979,190.002,190.0314,1825.0
2017-11-03 14:40:00,193.92,194.07,193.92,194.01,2900.0,190.0314,190.1783,190.0314,190.1196,2900.0
2017-11-03 14:45:00,194.05,194.07,193.99,194.0,2095.0,190.1587,190.1783,190.1,190.1098,2095.0
2017-11-03 14:50:00,194.0,194.14,194.0,194.13,3391.0,190.1098,190.2469,190.1098,190.2371,3391.0
2017-11-03 14:55:00,194.12,194.12,193.96,193.96,3287.0,190.2273,190.2273,190.0706,190.0706,3287.0
2017-11-03 15:00:00,193.98,193.99,193.93,193.97,975.0,190.0902,190.1,190.0412,190.0804,975.0
2017-11-03 15:05:00,193.94,193.96,193.7,193.82,4596.0,190.051,190.0706,189.8158,189.9334,4596.0
2017-11-03 15:10:00,193.83,193.85,193.73,193.8,6850.0,189.9432,189.9628,189.8452,189.9138,6850.0
2017-11-03 15:15:00,193.77,193.92,193.73,193.84,6166.0,189.8844,190.0314,189.8452,189.953,6166.0
2017-11-03 15:20:00,193.9,193.91,193.8,193.84,2622.0,190.0118,190.0216,189.9138,189.953,2622.0
2017-11-03 15:25:00,193.81,193.87,193.54,193.6,6294.0,189.9236,189.9824,189.659,189.7178,6294.0
2017-11-03 15:30:00,193.61,193.63,193.38,193.41,7416.0,189.7276,189.7472,189.5022,189.5316,7416.0
2017-11-03 15:35:00,193.43,193.5,193.33,193.49,12714.0,189.5512,189.6198,189.4532,189.61,12714.0
2017-11-03 15:40:00,193.5,193.52,193.44,193.46,10959.0,189.6198,189.6394,189.561,189.5806,10959.0
2017-11-03 15:45:00,193.5,193.56,193.48,193.52,10866.0,189.6198,189.6786,189.6002,189.6394,10866.0
2017-11-03 15:50:00,193.53,193.56,193.35,193.43,16202.0,189.6492,189.6786,189.4728,189.5512,16202.0
2017-11-03 15:55:00,193.44,193.72,193.44,193.72,32476.0,189.561,189.8354,189.561,189.8354,32476.0
2017-11-06 09:30:00,194.02,194.21,193.5,193.71,19406.0,190.1294,190.3155,189.6198,189.8256,19406.0
2017-11-06 09:35:00,193.63,194.08,193.48,194.0,9555.0,189.7472,190.1881,189.6002,190.1098,9555.0
2017-11-06 09:40:00,194.05,194.54,193.98,194.39,7845.0,190.1587,190.6389,190.0902,190.4919,7845.0
2017-11-06 09:45:00,194.48,194.48,193.88,194.13,2700.0,190.5801,190.5801,189.9922,190.2371,2700.0
2017-11-06 09:50:00,193.94,194.08,193.61,193.99,5806.0,190.051,190.1881,189.7276,190.1,5806.0
2017-11-06 09:55:00,193.82,194.13,193.82,194.01,2570.0,189.9334,190.2371,189.9334,190.1196,2570.0
2017-11-06 10:00:00,193.91,194.32,193.69,194.01,6299.0,190.0216,190.4233,189.806,190.1196,6299.0
2017-11-06 10:05:00,194.07,194.08,193.68,193.92,9067.0,190.1783,190.1881,189.7962,190.0314,9067.0
2017-11-06 10:10:00,193.9,193.9,193.51,193.64,7127.0,190.0118,190.0118,189.6296,189.757,7127.0
2017-11-06 10:15:00,193.6,193.67,193.39,193.63,5314.0,189.7178,189.7864,189.512,189.7472,5314.0
2017-11-06 10:20:00,193.54,193.66,193.49,193.51,1371.0,189.659,189.7766,189.61,189.6296,1371.0
2017-11-06 10:25:00,193.51,193.66,193.38,193.66,5010.0,189.6296,189.7766,189.5022,189.7766,5010.0
2017-11-06 10:30:00,193.67,193.67,193.38,193.38,4354.0,189.7864,189.7864,189.5022,189.5022,4354.0
2017-11-06 10:35:00,193.47,193.52,193.3,193.51,7464.0,189.5904,189.6394,189.4238,189.6296,7464.0
2017-11-06 10:40:00,193.42,193.51,193.4,193.48,2757.0,189.5414,189.6296,189.5218,189.6002,2757.0
2017-11-06 10:45:00,193.4,193.67,193.34,193.6,13645.0,189.5218,189.7864,189.463,189.7178,13645.0
2017-11-06 10:50:00,193.56,194.04,193.48,193.82,7050.0,189.6786,190.1489,189.6002,189.9334,7050.0
2017-11-06 10:55:00,193.74,193.75,193.37,193.38,4457.0,189.855,189.8648,189.4924,189.5022,4457.0
2017-11-06 11:00:00,193.37,193.5,193.08,193.5,10157.0,189.4924,189.6198,189.2082,189.6198,10157.0
2017-11-06 11:05:00,193.48,193.48,193.06,193.29,5400.0,189.6002,189.6002,189.1886,189.414,5400.0
2017-11-06 11:10:00,193.34,193.44,193.19,193.31,4191.0,189.463,189.561,189.316,189.4336,4191.0
2017-11-06 11:15:00,193.27,193.6,193.11,193.36,12312.0,189.3944,189.7178,189.2376,189.4826,12312.0
2017-11-06 11:20:00,193.3,193.5,193.27,193.33,19312.0,189.4238,189.6198,189.3944,189.4532,19312.0
2017-11-06 11:25:00,193.4,193.4,193.24,193.27,10650.0,189.5218,189.5218,189.365,189.3944,10650.0
2017-11-06 11:30:00,193.26,193.38,193.19,193.36,9661.0,189.3846,189.5022,189.316,189.4826,9661.0
2017-11-06 11:35:00,193.38,193.64,193.33,193.37,11666.0,189.5022,189.757,189.4532,189.4924,11666.0
2017-11-06 11:40:00,193.32,193.56,193.3,193.4,2350.0,189.4434,189.6786,189.4238,189.5218,2350.0
2017-11-06 11:45:00,193.45,193.46,193.28,193.4,2300.0,189.5708,189.5806,189.4042,189.5218,2300.0
2017-11-06 11:50:00,193.38,193.55,193.25,193.45,16651.0,189.5022,189.6688,189.3748,189.5708,16651.0
2017-11-06 11:55:00,193.46,193.46,193.22,193.29,4574.0,189.5806,189.5806,189.3454,189.414,4574.0
2017-11-06 12:00:00,193.34,193.38,193.27,193.29,9694.0,189.463,189.5022,189.3944,189.414,9694.0
2017-11-06 12:05:00,193.27,193.32,193.22,193.31,7914.0,189.3944,189.4434,189.3454,189.4336,7914.0
2017-11-06 12:10:00,193.19,193.31,193.1,193.1,6717.0,189.316,189.4336,189.2278,189.2278,6717.0
2017-11-06 12:15:00,193.12,193.12,192.99,192.99,600.0,189.2474,189.2474,189.12,189.12,600.0
2017-11-06 12:20:00,192.89,193.01,192.89,192.91,1817.0,189.022,189.1396,189.022,189.0416,1817.0
2017-11-06 12:25:00,192.98,193.14,192.96,193.14,5200.0,189.1102,189.267,189.0906,189.267,5200.0
2017-11-06 12:30:00,193.14,193.2,193.09,193.16,2400.0,189.267,189.3258,189.218,189.2866,2400.0
2017-11-06 12:35:00,193.19,193.2,192.98,192.98,8060.0,189.316,189.3258,189.1102,189.1102,8060.0
2017-11-06 12:40:00,193.02,193.17,192.96,193.17,2144.0,189.1494,189.2964,189.0906,189.2964,2144.0
2017-11-06 12:45:00,193.18,193.18,192.98,193.02,3088.0,189.3062,189.3062,189.1102,189.1494,3088.0
2017-11-06 12:50:00,193.06,193.16,193.03,193.1,1203.0,189.1886,189.2866,189.1592,189.2278,1203.0
2017-11-06 12:55:00,193.03,193.24,193.0,193.1,5279.0,189.1592,189.365,189.1298,189.2278,5279.0
2017-11-06 13:00:00,193.09,193.18,193.06,193.13,2012.0,189.218,189.3062,189.1886,189.2572,2012.0
2017-11-06 13:05:00,193.13,193.16,193.09,193.11,2965.0,189.2572,189.2866,189.218,189.2376,2965.0
2017-11-06 13:10:00,193.08,193.1,192.98,193.06,2394.0,189.2082,189.2278,189.1102,189.1886,2394.0
2017-11-06 13:15:00,192.99,193.05,192.94,192.94,7943.0,189.12,189.1788,189.071,189.071,7943.0
2017-11-06 13:20:00,192.97,193.07,192.96,193.05,8291.0,189.1004,189.1984,189.0906,189.1788,8291.0
2017-11-06 13:25:00,193.05,193.18,193.05,193.1,3071.0,189.1788,189.3062,189.1788,189.2278,3071.0
2017-11-06 13:30:00,193.1,193.13,192.97,193.02,6198.0,189.2278,189.2572,189.1004,189.1494,6198.0
2017-11-06 13:35:00,193.03,193.2,193.03,193.16,6687.0,189.1592,189.3258,189.1592,189.2866,6687.0
2017-11-06 13:40:00,193.19,193.23,193.15,193.22,5997.0,189.316,189.3552,189.2768,189.3454,5997.0
2017-11-06 13:45:00,193.15,193.55,193.15,193.37,11242.0,189.2768,189.6688,189.2768,189.4924,11242.0
2017-11-06 13:50:00,193.41,193.55,193.4,193.55,5250.0,189.5316,189.6688,189.5218,189.6688,5250.0
2017-11-06 13:55:00,193.54,193.56,193.41,193.41,1900.0,189.659,189.6786,189.5316,189.5316,1900.0
2017-11-06 14:00:00,193.47,193.57,193.43,193.56,6278.0,189.5904,189.6884,189.5512,189.6786,6278.0
2017-11-06 14:05:00,193.63,193.79,193.58,193.78,8978.0,189.7472,189.904,189.6982,189.8942,8978.0
2017-11-06 14:10:00,193.74,193.75,193.61,193.65,5414.0,189.855,189.8648,189.7276,189.7668,5414.0
2017-11-06 14:15:00,193.64,193.65,193.55,193.57,2060.0,189.757,189.7668,189.6688,189.6884,2060.0
2017-11-06 14:20:00,193.5,193.62,193.45,193.62,2338.0,189.6198,189.7374,189.5708,189.7374,2338.0
2017-11-06 14:25:00,193.64,193.71,193.64,193.67,3031.0,189.757,189.8256,189.757,189.7864,3031.0
2017-11-06 14:30:00,193.67,193.7,193.58,193.59,6574.0,189.7864,189.8158,189.6982,189.708,6574.0
2017-11-06 14:35:00,193.57,193.6,193.43,193.43,13368.0,189.6884,189.7178,189.5512,189.5512,13368.0
2017-11-06 14:40:00,193.48,193.52,193.44,193.52,2743.0,189.6002,189.6394,189.561,189.6394,2743.0
2017-11-06 14:45:00,193.51,193.68,193.46,193.55,9919.0,189.6296,189.7962,189.5806,189.6688,9919.0
2017-11-06 14:50:00,193.53,193.66,193.53,193.66,5378.0,189.6492,189.7766,189.6492,189.7766,5378.0
2017-11-06 14:55:00,193.62,193.77,193.6,193.61,5700.0,189.7374,189.8844,189.7178,189.7276,5700.0
2017-11-06 15:00:00,193.61,193.65,193.56,193.63,3738.0,189.7276,189.7668,189.6786,189.7472,3738.0
2017-11-06 15:05:00,193.62,193.73,193.59,193.65,6497.0,189.7374,189.8452,189.708,189.7668,6497.0
2017-11-06 15:10:00,193.64,193.64,193.57,193.62,4799.0,189.757,189.757,189.6884,189.7374,4799.0
2017-11-06 15:15:00,193.62,193.62,193.56,193.61,4163.0,189.7374,189.7374,189.6786,189.7276,4163.0
2017-11-06 15:20:00,193.58,193.58,193.44,193.46,6192.0,189.6982,189.6982,189.561,189.5806,6192.0
2017-11-06 15:25:00,193.51,193.54,193.46,193.52,4470.0,189.6296,189.659,189.5806,189.6394,4470.0
2017-11-06 15:30:00,193.53,193.6,193.49,193.59,7409.0,189.6492,189.7178,189.61,189.708,7409.0
2017-11-06 15:35:00,193.6,193.77,193.59,193.73,10356.0,189.7178,189.8844,189.708,189.8452,10356.0
2017-11-06 15:40:00,193.73,193.73,193.57,193.67,10628.0,189.8452,189.8452,189.6884,189.7864,10628.0
2017-11-06 15:45:00,193.68,193.69,193.6,193.64,15899.0,189.7962,189.806,189.7178,189.757,15899.0
2017-11-06 15:50:00,193.63,193.72,193.56,193.72,10894.0,189.7472,189.8354,189.6786,189.8354,10894.0
2017-11-06 15:55:00,193.71,193.71,193.48,193.54,46072.0,189.8256,189.8256,189.6002,189.659,46072.0
2017-11-07 09:30:00,193.5,194.07,193.3,193.83,17266.0,189.6198,190.1783,189.4238,189.9432,17266.0
2017-11-07 09:35:00,193.87,194.04,193.52,193.91,5800.0,189.9824,190.1489,189.6394,190.0216,5800.0
2017-11-07 09:40:00,193.79,194.03,193.73,193.91,7069.0,189.904,190.1392,189.8452,190.0216,7069.0
2017-11-07 09:45:00,193.81,193.93,193.47,193.54,7365.0,189.9236,190.0412,189.5904,189.659,7365.0
2017-11-07 09:50:00,193.58,193.66,193.33,193.33,3210.0,189.6982,189.7766,189.4532,189.4532,3210.0
2017-11-07 09:55:00,193.42,193.48,193.38,193.47,1514.0,189.5414,189.6002,189.5022,189.5904,1514.0
2017-11-07 10:00:00,193.43,193.43,193.08,193.08,3667.0,189.5512,189.5512,189.2082,189.2082,3667.0
2017-11-07 10:05:00,193.1,193.17,192.92,193.17,10699.0,189.2278,189.2964,189.0514,189.2964,10699.0
2017-11-07 10:10:00,193.19,193.66,193.19,193.64,5900.0,189.316,189.7766,189.316,189.757,5900.0
2017-11-07 10:15:00,193.65,193.65,193.35,193.37,5932.0,189.7668,189.7668,189.4728,189.4924,5932.0
2017-11-07 10:20:00,193.41,193.46,193.27,193.46,7809.0,189.5316,189.5806,189.3944,189.5806,7809.0
2017-11-07 10:25:00,193.64,193.87,193.55,193.75,17812.0,189.757,189.9824,189.6688,189.8648,17812.0
2017-11-07 10:30:00,193.82,193.9,193.69,193.69,6941.0,189.9334,190.0118,189.806,189.806,6941.0
2017-11-07 10:35:00,193.66,193.73,193.56,193.63,2435.0,189.7766,189.8452,189.6786,189.7472,2435.0
2017-11-07 10:40:00,193.63,193.78,193.56,193.78,12094.0,189.7472,189.8942,189.6786,189.8942,12094.0
2017-11-07 10:45:00,193.78,193.78,193.31,193.31,6282.0,189.8942,189.8942,189.4336,189.4336,6282.0
2017-11-07 10:50:00,193.38,193.38,193.3,193.34,2245.0,189.5022,189.5022,189.4238,189.463,2245.0
2017-11-07 10:55:00,193.3,193.51,193.3,193.51,8400.0,189.4238,189.6296,189.4238,189.6296,8400.0
2017-11-07 11:00:00,193.42,193.57,193.42,193.53,4272.0,189.5414,189.6884,189.5414,189.6492,4272.0
2017-11-07 11:05:00,193.58,193.59,193.45,193.47,11238.0,189.6982,189.708,189.5708,189.5904,11238.0
2017-11-07 11:10:00,193.44,193.45,193.29,193.34,7424.0,189.561,189.5708,189.414,189.463,7424.0
2017-11-07 11:15:00,193.39,193.61,193.38,193.52,3018.0,189.512,189.7276,189.5022,189.6394,3018.0
2017-11-07 11:20:00,193.51,193.52,193.3,193.37,8559.0,189.6296,189.6394,189.4238,189.4924,8559.0
2017-11-07 11:25:00,193.41,193.47,193.26,193.31,9517.0,189.5316,189.5904,189.3846,189.4336,9517.0
2017-11-07 11:30:00,193.3,193.56,193.3,193.5,4493.0,189.4238,189.6786,189.4238,189.6198,4493.0
2017-11-07 11:35:00,193.48,193.7,193.46,193.61,5471.0,189.6002,189.8158,189.5806,189.7276,5471.0
2017-11-07 11:40:00,193.55,193.6,193.47,193.52,2788.0,189.6688,189.7178,189.5904,189.6394,2788.0
2017-11-07 11:45:00,193.49,193.54,193.44,193.44,2438.0,189.61,189.659,189.561,189.561,2438.0
2017-11-07 11:50:00,193.43,193.43,193.21,193.34,3791.0,189.5512,189.5512,189.3356,189.463,3791.0
2017-11-07 11:55:00,193.38,193.38,192.88,192.88,2514.0,189.5022,189.5022,189.0122,189.0122,2514.0
2017-11-07 12:00:00,192.87,193.06,192.87,193.03,2940.0,189.0024,189.1886,189.0024,189.1592,2940.0
2017-11-07 12:05:00,192.98,193.08,192.88,192.93,4386.0,189.1102,189.2082,189.0122,189.0612,4386.0
2017-11-07 12:10:00,192.93,192.93,192.74,192.74,3096.0,189.0612,189.0612,188.875,188.875,3096.0
2017-11-07 12:15:00,192.81,192.97,192.78,192.9,2232.0,188.9436,189.1004,188.9142,189.0318,2232.0
2017-11-07 12:20:00,192.96,192.97,192.76,192.9,2920.0,189.0906,189.1004,188.8946,189.0318,2920.0
2017-11-07 12:25:00,192.81,192.87,192.73,192.75,7623.0,188.9436,189.0024,188.8652,188.8848,7623.0
2017-11-07 12:30:00,192.8,192.81,192.73,192.78,8702.0,188.9338,188.9436,188.8652,188.9142,8702.0
2017-11-07 12:35:00,192.77,192.87,192.75,192.87,6379.0,188.9044,189.0024,188.8848,189.0024,6379.0
2017-11-07 12:40:00,192.86,192.89,192.79,192.8,4792.0,188.9926,189.022,188.924,188.9338,4792.0
2017-11-07 12:45:00,192.81,192.86,192.78,192.83,8841.0,188.9436,188.9926,188.9142,188.9632,8841.0
2017-11-07 12:50:00,192.84,192.96,192.84,192.96,3639.0,188.973,189.0906,188.973,189.0906,3639.0
2017-11-07 12:55:00,193.0,193.05,193.0,193.03,2400.0,189.1298,189.1788,189.1298,189.1592,2400.0
2017-11-07 13:00:00,192.99,193.05,192.98,193.05,1400.0,189.12,189.1788,189.1102,189.1788,1400.0
2017-11-07 13:05:00,193.03,193.04,192.88,192.89,12009.0,189.1592,189.169,189.0122,189.022,12009.0
2017-11-07 13:10:00,192.9,192.92,192.86,192.86,3934.0,189.0318,189.0514,188.9926,188.9926,3934.0
2017-11-07 13:15:00,192.84,192.89,192.82,192.83,2850.0,188.973,189.022,188.9534,188.9632,2850.0
2017-11-07 13:20:00,192.88,192.88,192.84,192.84,1800.0,189.0122,189.0122,188.973,188.973,1800.0
2017-11-07 13:25:00,192.88,192.92,192.87,192.91,4845.0,189.0122,189.0514,189.0024,189.0416,4845.0
2017-11-07 13:30:00,192.92,192.95,192.9,192.93,2396.0,189.0514,189.0808,189.0318,189.0612,2396.0
2017-11-07 13:35:00,192.93,192.98,192.9,192.97,18618.0,189.0612,189.1102,189.0318,189.1004,18618.0
2017-11-07 13:40:00,192.98,193.04,192.98,193.02,2579.0,189.1102,189.169,189.1102,189.1494,2579.0
2017-11-07 13:45:00,193.03,193.06,192.94,192.96,6963.0,189.1592,189.1886,189.071,189.0906,6963.0
2017-11-07 13:50:00,192.94,192.96,192.91,192.93,2400.0,189.071,189.0906,189.0416,189.0612,2400.0
2017-11-07 13:55:00,192.91,192.97,192.89,192.95,6924.0,189.0416,189.1004,189.022,189.0808,6924.0
2017-11-07 14:00:00,192.92,192.93,192.89,192.9,4283.0,189.0514,189.0612,189.022,189.0318,4283.0
2017-11-07 14:05:00,192.91,192.91,192.82,192.83,4212.0,189.0416,189.0416,188.9534,188.9632,4212.0
2017-11-07 14:10:00,192.85,192.86,192.77,192.77,4555.0,188.9828,188.9926,188.9044,188.9044,4555.0
2017-11-07 14:15:00,192.79,192.82,192.75,192.8,3542.0,188.924,188.9534,188.8848,188.9338,3542.0
2017-11-07 14:20:00,192.81,192.85,192.79,192.85,2025.0,188.9436,188.9828,188.924,188.9828,2025.0
2017-11-07 14:25:00,192.83,192.87,192.79,192.82,5990.0,188.9632,189.0024,188.924,188.9534,5990.0
2017-11-07 14:30:00,192.8,192.87,192.79,192.87,1741.0,188.9338,189.0024,188.924,189.0024,1741.0
2017-11-07 14:35:00,192.89,193.1,192.89,193.1,8693.0,189.022,189.2278,189.022,189.2278,8693.0
2017-11-07 14:40:00,193.09,193.13,192.95,192.99,3869.0,189.218,189.2572,189.0808,189.12,3869.0
2017-11-07 14:45:00,192.98,193.09,192.98,193.01,5519.0,189.1102,189.218,189.1102,189.1396,5519.0
2017-11-07 14:50:00,192.99,193.01,192.97,192.98,2350.0,189.12,189.1396,189.1004,189.1102,2350.0
2017-11-07 14:55:00,192.99,193.06,192.96,192.96,5980.0,189.12,189.1886,189.0906,189.0906,5980.0
2017-11-07 15:00:00,192.97,192.98,192.87,192.89,7165.0,189.1004,189.1102,189.0024,189.022,7165.0
2017-11-07 15:05:00,192.9,192.92,192.86,192.87,5725.0,189.0318,189.0514,188.9926,189.0024,5725.0
2017-11-07 15:10:00,192.87,193.01,192.86,192.97,9475.0,189.0024,189.1396,188.9926,189.1004,9475.0
2017-11-07 15:15:00,192.94,193.0,192.9,193.0,5117.0,189.071,189.1298,189.0318,189.1298,5117.0
2017-11-07 15:20:00,192.99,193.02,192.93,192.95,8126.0,189.12,189.1494,189.0612,189.0808,8126.0
2017-11-07 15:25:00,192.92,192.98,192.91,192.98,7701.0,189.0514,189.1102,189.0416,189.1102,7701.0
2017-11-07 15:30:00,192.99,193.04,192.91,193.02,12084.0,189.12,189.169,189.0416,189.1494,12084.0
2017-11-07 15:35:00,193.01,193.32,192.99,193.28,11679.0,189.1396,189.4434,189.12,189.4042,11679.0
2017-11-07 15:40:00,193.3,193.32,193.23,193.31,15725.0,189.4238,189.4434,189.3552,189.4336,15725.0
2017-11-07 15:45:00,193.28,193.31,193.08,193.15,14847.0,189.4042,189.4336,189.2082,189.2768,14847.0
2017-11-07 15:50:00,193.16,193.31,193.14,193.25,15763.0,189.2866,189.4336,189.267,189.3748,15763.0
2017-11-07 15:55:00,193.25,193.27,193.14,193.21,65469.0,189.3748,189.3944,189.267,189.3356,65469.0
2017-11-08 09:30:00,192.71,193.68,192.71,193.68,19746.0,188.8456,189.7962,188.8456,189.7962,19746.0
2017-11-08 09:35:00,193.77,193.77,193.34,193.68,1100.0,189.8844,189.8844,189.463,189.7962,1100.0
2017-11-08 09:40:00,193.75,193.76,193.6,193.66,3512.0,189.8648,189.8746,189.7178,189.7766,3512.0
2017-11-08 09:45:00,193.68,193.78,193.44,193.45,4665.0,189.7962,189.8942,189.561,189.5708,4665.0
2017-11-08 09:50:00,193.45,193.45,192.98,193.29,5800.0,189.5708,189.5708,189.1102,189.414,5800.0
2017-11-08 09:55:00,193.26,193.37,193.1,193.19,4704.0,189.3846,189.4924,189.2278,189.316,4704.0
2017-11-08 10:00:00,193.13,193.59,193.13,193.54,3693.0,189.2572,189.708,189.2572,189.659,3693.0
2017-11-08 10:05:00,193.53,193.69,193.48,193.69,2803.0,189.6492,189.806,189.6002,189.806,2803.0
2017-11-08 10:10:00,193.71,193.8,193.63,193.71,4604.0,189.8256,189.9138,189.7472,189.8256,4604.0
2017-11-08 10:15:00,193.67,193.69,193.46,193.51,4282.0,189.7864,189.806,189.5806,189.6296,4282.0
2017-11-08 10:20:00,193.55,193.56,193.42,193.43,5120.0,189.6688,189.6786,189.5414,189.5512,5120.0
2017-11-08 10:25:00,193.43,193.49,193.37,193.41,7000.0,189.5512,189.61,189.4924,189.5316,7000.0
2017-11-08 10:30:00,193.37,193.39,193.1,193.21,8578.0,189.4924,189.512,189.2278,189.3356,8578.0
2017-11-08 10:35:00,193.23,193.33,193.23,193.31,9127.0,189.3552,189.4532,189.3552,189.4336,9127.0
2017-11-08 10:40:00,193.26,193.48,193.25,193.48,7717.0,189.3846,189.6002,189.3748,189.6002,7717.0
2017-11-08 10:45:00,193.49,193.56,193.48,193.51,5450.0,189.61,189.6786,189.6002,189.6296,5450.0
2017-11-08 10:50:00,193.5,193.68,193.5,193.65,2500.0,189.6198,189.7962,189.6198,189.7668,2500.0
2017-11-08 10:55:00,193.65,193.75,193.64,193.71,4400.0,189.7668,189.8648,189.757,189.8256,4400.0
2017-11-08 11:00:00,193.7,193.75,193.65,193.72,5547.0,189.8158,189.8648,189.7668,189.8354,5547.0
2017-11-08 11:05:00,193.69,193.75,193.67,193.68,2800.0,189.806,189.8648,189.7864,189.7962,2800.0
2017-11-08 11:10:00,193.73,193.8,193.66,193.8,2189.0,189.8452,189.9138,189.7766,189.9138,2189.0
2017-11-08 11:15:00,193.8,193.95,193.8,193.88,4889.0,189.9138,190.0608,189.9138,189.9922,4889.0
2017-11-08 11:20:00,193.82,193.83,193.64,193.77,4300.0,189.9334,189.9432,189.757,189.8844,4300.0
2017-11-08 11:25:00,193.77,193.85,193.51,193.56,11953.0,189.8844,189.9628,189.6296,189.6786,11953.0
2017-11-08 11:30:00,193.54,193.67,193.39,193.55,12875.0,189.659,189.7864,189.512,189.6688,12875.0
2017-11-08 11:35:00,193.53,193.85,193.46,193.72,7244.0,189.6492,189.9628,189.5806,189.8354,7244.0
2017-11-08 11:40:00,193.76,193.93,193.75,193.91,2700.0,189.8746,190.0412,189.8648,190.0216,2700.0
2017-11-08 11:45:00,193.92,193.92,193.81,193.86,2700.0,190.0314,190.0314,189.9236,189.9726,2700.0
2017-11-08 11:50:00,193.84,193.86,193.72,193.86,1520.0,189.953,189.9726,189.8354,189.9726,1520.0
2017-11-08 11:55:00,193.84,193.89,193.77,193.83,3000.0,189.953,190.002,189.8844,189.9432,3000.0
2017-11-08 12:00:00,193.85,193.85,193.66,193.79,8618.0,189.9628,189.9628,189.7766,189.904,8618.0
2017-11-08 12:05:00,193.8,194.0,193.68,193.68,5019.0,189.9138,190.1098,189.7962,189.7962,5019.0
2017-11-08 12:10:00,193.68,193.72,193.55,193.59,4799.0,189.7962,189.8354,189.6688,189.708,4799.0
2017-11-08 12:15:00,193.61,193.64,193.52,193.55,5738.0,189.7276,189.757,189.6394,189.6688,5738.0
2017-11-08 12:20:00,193.55,193.61,193.52,193.59,4466.0,189.6688,189.7276,189.6394,189.708,4466.0
2017-11-08 12:25:00,193.61,193.65,193.6,193.64,3296.0,189.7276,189.7668,189.7178,189.757,3296.0
2017-11-08 12:30:00,193.62,193.65,193.57,193.62,5359.0,189.7374,189.7668,189.6884,189.7374,5359.0
2017-11-08 12:35:00,193.62,193.62,193.54,193.56,2622.0,189.7374,189.7374,189.659,189.6786,2622.0
2017-11-08 12:40:00,193.57,193.64,193.55,193.56,3537.0,189.6884,189.757,189.6688,189.6786,3537.0
2017-11-08 12:45:00,193.59,193.61,193.58,193.59,900.0,189.708,189.7276,189.6982,189.708,900.0
2017-11-08 12:50:00,193.6,193.79,193.59,193.78,3808.0,189.7178,189.904,189.708,189.8942,3808.0
2017-11-08 12:55:00,193.8,193.82,193.78,193.81,1702.0,189.9138,189.9334,189.8942,189.9236,1702.0
2017-11-08 13:00:00,193.81,193.89,193.8,193.87,4992.0,189.9236,190.002,189.9138,189.9824,4992.0
2017-11-08 13:05:00,193.83,193.93,193.83,193.89,3204.0,189.9432,190.0412,189.9432,190.002,3204.0
2017-11-08 13:10:00,193.92,193.94,193.83,193.85,4739.0,190.0314,190.051,189.9432,189.9628,4739.0
2017-11-08 13:15:00,193.87,193.89,193.77,193.77,2695.0,189.9824,190.002,189.8844,189.8844,2695.0
2017-11-08 13:20:00,193.75,193.86,193.74,193.86,1300.0,189.8648,189.9726,189.855,189.9726,1300.0
2017-11-08 13:25:00,193.88,193.9,193.85,193.85,6655.0,189.9922,190.0118,189.9628,189.9628,6655.0
2017-11-08 13:30:00,193.85,193.85,193.74,193.75,3510.0,189.9628,189.9628,189.855,189.8648,3510.0
2017-11-08 13:35:00,193.75,193.78,193.6,193.61,4009.0,189.8648,189.8942,189.7178,189.7276,4009.0
2017-11-08 13:40:00,193.59,193.61,193.52,193.55,2100.0,189.708,189.7276,189.6394,189.6688,2100.0
2017-11-08 13:45:00,193.52,193.6,193.52,193.59,4681.0,189.6394,189.7178,189.6394,189.708,4681.0
2017-11-08 13:50:00,193.59,193.62,193.57,193.61,2202.0,189.708,189.7374,189.6884,189.7276,2202.0
2017-11-08 13:55:00,193.61,193.62,193.57,193.57,2200.0,189.7276,189.7374,189.6884,189.6884,2200.0
2017-11-08 14:00:00,193.58,193.72,193.57,193.66,4523.0,189.6982,189.8354,189.6884,189.7766,4523.0
2017-11-08 14:05:00,193.65,193.72,193.63,193.71,2579.0,189.7668,189.8354,189.7472,189.8256,2579.0
2017-11-08 14:10:00,193.71,193.85,193.71,193.83,2800.0,189.8256,189.9628,189.8256,189.9432,2800.0
2017-11-08 14:15:00,193.84,193.87,193.68,193.75,5659.0,189.953,189.9824,189.7962,189.8648,5659.0
2017-11-08 14:20:00,193.73,193.73,193.68,193.71,1429.0,189.8452,189.8452,189.7962,189.8256,1429.0
2017-11-08 14:25:00,193.7,193.78,193.7,193.78,6771.0,189.8158,189.8942,189.8158,189.8942,6771.0
2017-11-08 14:30:00,193.77,193.84,193.72,193.75,8073.0,189.8844,189.953,189.8354,189.8648,8073.0
2017-11-08 14:35:00,193.75,193.79,193.72,193.78,2740.0,189.8648,189.904,189.8354,189.8942,2740.0
2017-11-08 14:40:00,193.78,193.82,193.75,193.8,2637.0,189.8942,189.9334,189.8648,189.9138,2637.0
2017-11-08 14:45:00,193.81,193.91,193.79,193.91,8725.0,189.9236,190.0216,189.904,190.0216,8725.0
2017-11-08 14:50:00,193.91,193.93,193.87,193.92,3948.0,190.0216,190.0412,189.9824,190.0314,3948.0
2017-11-08 14:55:00,193.92,193.97,193.88,193.96,6008.0,190.0314,190.0804,189.9922,190.0706,6008.0
2017-11-08 15:00:00,193.97,194.02,193.96,194.02,4749.0,190.0804,190.1294,190.0706,190.1294,4749.0
2017-11-08 15:05:00,193.99,194.02,193.95,193.96,4221.0,190.1,190.1294,190.0608,190.0706,4221.0
2017-11-08 15:10:00,193.95,194.04,193.95,194.04,7886.0,190.0608,190.1489,190.0608,190.1489,7886.0
2017-11-08 15:15:00,194.03,194.18,194.01,194.15,5448.0,190.1392,190.2861,190.1196,190.2567,5448.0
2017-11-08 15:20:00,194.18,194.18,194.12,194.15,4074.0,190.2861,190.2861,190.2273,190.2567,4074.0
2017-11-08 15:25:00,194.17,194.17,194.06,194.06,6327.0,190.2763,190.2763,190.1685,190.1685,6327.0
2017-11-08 15:30:00,194.07,194.14,194.07,194.14,7200.0,190.1783,190.2469,190.1783,190.2469,7200.0
2017-11-08 15:35:00,194.12,194.16,194.09,194.14,7458.0,190.2273,190.2665,190.1979,190.2469,7458.0
2017-11-08 15:40:00,194.14,194.16,194.11,194.12,9806.0,190.2469,190.2665,190.2175,190.2273,9806.0
2017-11-08 15:45:00,194.12,194.12,193.94,193.95,11818.0,190.2273,190.2273,190.051,190.0608,11818.0
2017-11-08 15:50:00,193.96,193.98,193.88,193.9,12658.0,190.0706,190.0902,189.9922,190.0118,12658.0
2017-11-08 15:55:00,193.91,194.02,193.84,193.86,50439.0,190.0216,190.1294,189.953,189.9726,50439.0
2017-11-09 09:30:00,193.42,193.96,193.0,193.11,29227.0,189.5414,190.0706,189.1298,189.2376,29227.0
2017-11-09 09:35:00,192.97,193.1,192.5,192.56,9231.0,189.1004,189.2278,188.6398,188.6986,9231.0
2017-11-09 09:40:00,192.57,192.57,191.89,191.95,7221.0,188.7084,188.7084,188.0421,188.1009,7221.0
2017-11-09 09:45:00,191.96,192.34,191.83,192.09,12020.0,188.1107,188.483,187.9833,188.2381,12020.0
2017-11-09 09:50:00,192.13,192.31,192.02,192.27,7976.0,188.2773,188.4536,188.1695,188.4144,7976.0
2017-11-09 09:55:00,192.27,192.27,191.76,191.78,8532.0,188.4144,188.4144,187.9147,187.9343,8532.0
2017-11-09 10:00:00,191.71,191.85,191.48,191.48,7620.0,187.8657,188.0029,187.6403,187.6403,7620.0
2017-11-09 10:05:00,191.45,191.47,191.14,191.21,17058.0,187.6109,187.6305,187.3071,187.3757,17058.0
2017-11-09 10:10:00,191.27,191.28,190.86,190.87,10950.0,187.4345,187.4443,187.0327,187.0425,10950.0
2017-11-09 10:15:00,190.83,190.91,190.7,190.72,7666.0,187.0033,187.0817,186.8759,186.8955,7666.0
2017-11-09 10:20:00,190.8,190.83,190.51,190.67,11907.0,186.9739,187.0033,186.6897,186.8465,11907.0
2017-11-09 10:25:00,190.69,190.85,190.66,190.75,8728.0,186.8661,187.0229,186.8367,186.9249,8728.0
2017-11-09 10:30:00,190.66,191.18,190.66,191.14,32631.0,186.8367,187.3463,186.8367,187.3071,32631.0
2017-11-09 10:35:00,191.22,191.35,191.14,191.14,6941.0,187.3855,187.5129,187.3071,187.3071,6941.0
2017-11-09 10:40:00,191.02,191.04,190.9,190.96,3828.0,187.1895,187.2091,187.0719,187.1307,3828.0
2017-11-09 10:45:00,191.03,191.36,191.03,191.28,10427.0,187.1993,187.5227,187.1993,187.4443,10427.0
2017-11-09 10:50:00,191.3,191.59,191.29,191.53,11773.0,187.4639,187.7481,187.4541,187.6893,11773.0
2017-11-09 10:55:00,191.52,191.65,191.43,191.65,6989.0,187.6795,187.8069,187.5913,187.8069,6989.0
2017-11-09 11:00:00,191.66,192.12,191.62,192.08,10818.0,187.8167,188.2675,187.7775,188.2283,10818.0
2017-11-09 11:05:00,192.2,192.39,192.16,192.3,7875.0,188.3458,188.532,188.3066,188.4438,7875.0
2017-11-09 11:10:00,192.29,192.3,192.06,192.06,5163.0,188.434,188.4438,188.2087,188.2087,5163.0
2017-11-09 11:15:00,192.05,192.14,191.98,192.06,7235.0,188.1989,188.2871,188.1303,188.2087,7235.0
2017-11-09 11:20:00,192.14,192.14,191.75,191.92,5600.0,188.2871,188.2871,187.9049,188.0715,5600.0
2017-11-09 11:25:00,191.87,192.09,191.77,192.09,2640.0,188.0225,188.2381,187.9245,188.2381,2640.0
2017-11-09 11:30:00,192.07,192.36,192.02,192.25,1879.0,188.2185,188.5026,188.1695,188.3948,1879.0
2017-11-09 11:35:00,192.26,192.26,191.81,191.89,6461.0,188.4046,188.4046,187.9637,188.0421,6461.0
2017-11-09 11:40:00,191.82,191.97,191.77,191.86,3790.0,187.9735,188.1205,187.9245,188.0127,3790.0
2017-11-09 11:45:00,191.8,192.0,191.53,191.94,5817.0,187.9539,188.1499,187.6893,188.0911,5817.0
2017-11-09 11:50:00,191.92,191.97,191.4,191.77,9566.0,188.0715,188.1205,187.5619,187.9245,9566.0
2017-11-09 11:55:00,191.64,191.85,191.46,191.74,3700.0,187.7971,188.0029,187.6207,187.8951,3700.0
2017-11-09 12:00:00,191.71,191.76,191.29,191.36,7171.0,187.8657,187.9147,187.4541,187.5227,7171.0
2017-11-09 12:05:00,191.41,191.65,191.31,191.36,7545.0,187.5717,187.8069,187.4737,187.5227,7545.0
2017-11-09 12:10:00,191.37,191.46,190.54,190.67,21430.0,187.5325,187.6207,186.7191,186.8465,21430.0
2017-11-09 12:15:00,190.74,190.87,190.68,190.84,10211.0,186.9151,187.0425,186.8563,187.0131,10211.0
2017-11-09 12:20:00,190.84,190.87,190.69,190.7,4942.0,187.0131,187.0425,186.8661,186.8759,4942.0
2017-11-09 12:25:00,190.68,190.73,190.36,190.36,7604.0,186.8563,186.9053,186.5427,186.5427,7604.0
2017-11-09 12:30:00,190.4,190.41,190.2,190.31,6818.0,186.5819,186.5917,186.386,186.4937,6818.0
2017-11-09 12:35:00,190.31,190.64,190.24,190.5,18791.0,186.4937,186.8171,186.4252,186.6799,18791.0
2017-11-09 12:40:00,190.45,190.47,190.21,190.32,5064.0,186.6309,186.6505,186.3958,186.5035,5064.0
2017-11-09 12:45:00,190.28,190.54,190.28,190.53,3262.0,186.4643,186.7191,186.4643,186.7093,3262.0
2017-11-09 12:50:00,190.58,190.62,190.48,190.55,3520.0,186.7583,186.7975,186.6603,186.7289,3520.0
2017-11-09 12:55:00,190.49,190.73,190.49,190.64,6855.0,186.6701,186.9053,186.6701,186.8171,6855.0
2017-11-09 13:00:00,190.68,190.68,190.52,190.57,6157.0,186.8563,186.8563,186.6995,186.7485,6157.0
2017-11-09 13:05:00,190.58,190.65,190.52,190.65,5777.0,186.7583,186.8269,186.6995,186.8269,5777.0
2017-11-09 13:10:00,190.6,190.77,190.55,190.72,7951.0,186.7779,186.9445,186.7289,186.8955,7951.0
2017-11-09 13:15:00,190.73,190.82,190.65,190.78,16383.0,186.9053,186.9935,186.8269,186.9543,16383.0
2017-11-09 13:20:00,190.79,190.86,190.76,190.76,7225.0,186.9641,187.0327,186.9347,186.9347,7225.0
2017-11-09 13:25:00,190.72,190.85,190.72,190.84,2375.0,186.8955,187.0229,186.8955,187.0131,2375.0
2017-11-09 13:30:00,190.84,190.91,190.83,190.85,6780.0,187.0131,187.0817,187.0033,187.0229,6780.0
2017-11-09 13:35:00,190.89,190.95,190.81,190.84,6734.0,187.0621,187.1209,186.9837,187.0131,6734.0
2017-11-09 13:40:00,190.86,190.86,190.67,190.72,4513.0,187.0327,187.0327,186.8465,186.8955,4513.0
2017-11-09 13:45:00,190.7,190.96,190.67,190.96,3683.0,186.8759,187.1307,186.8465,187.1307,3683.0
2017-11-09 13:50:00,190.93,191.02,190.92,191.02,2526.0,187.1013,187.1895,187.0915,187.1895,2526.0
2017-11-09 13:55:00,191.04,191.12,190.95,191.03,5854.0,187.2091,187.2875,187.1209,187.1993,5854.0
2017-11-09 14:00:00,191.03,191.07,190.81,190.81,17864.0,187.1993,187.2385,186.9837,186.9837,17864.0
2017-11-09 14:05:00,190.83,191.09,190.82,191.09,15473.0,187.0033,187.2581,186.9935,187.2581,15473.0
2017-11-09 14:10:00,191.05,191.08,190.96,191.01,4970.0,187.2189,187.2483,187.1307,187.1797,4970.0
2017-11-09 14:15:00,191.04,191.07,191.01,191.04,3650.0,187.2091,187.2385,187.1797,187.2091,3650.0
2017-11-09 14:20:00,191.04,191.17,191.02,191.17,7069.0,187.2091,187.3365,187.1895,187.3365,7069.0
2017-11-09 14:25:00,191.15,191.19,191.11,191.17,7049.0,187.3169,187.3561,187.2777,187.3365,7049.0
2017-11-09 14:30:00,191.14,191.37,191.14,191.32,10760.0,187.3071,187.5325,187.3071,187.4835,10760.0
2017-11-09 14:35:00,191.3,191.3,191.14,191.28,4968.0,187.4639,187.4639,187.3071,187.4443,4968.0
2017-11-09 14:40:00,191.28,191.28,191.15,191.15,2864.0,187.4443,187.4443,187.3169,187.3169,2864.0
2017-11-09 14:45:00,191.11,191.17,191.06,191.14,3106.0,187.2777,187.3365,187.2287,187.3071,3106.0
2017-11-09 14:50:00,191.11,191.32,191.11,191.29,3990.0,187.2777,187.4835,187.2777,187.4541,3990.0
2017-11-09 14:55:00,191.28,191.41,191.23,191.34,5841.0,187.4443,187.5717,187.3953,187.5031,5841.0
2017-11-09 15:00:00,191.36,191.47,191.32,191.33,3700.0,187.5227,187.6305,187.4835,187.4933,3700.0
2017-11-09 15:05:00,191.32,191.52,191.32,191.48,5737.0,187.4835,187.6795,187.4835,187.6403,5737.0
2017-11-09 15:10:00,191.47,191.52,191.4,191.47,5705.0,187.6305,187.6795,187.5619,187.6305,5705.0
2017-11-09 15:15:00,191.43,191.62,191.41,191.6,4817.0,187.5913,187.7775,187.5717,187.7579,4817.0
2017-11-09 15:20:00,191.59,191.72,191.57,191.69,11131.0,187.7481,187.8755,187.7285,187.8461,11131.0
2017-11-09 15:25:00,191.68,191.8,191.66,191.75,9549.0,187.8363,187.9539,187.8167,187.9049,9549.0
2017-11-09 15:30:00,191.77,191.83,191.65,191.7,15702.0,187.9245,187.9833,187.8069,187.8559,15702.0
2017-11-09 15:35:00,191.7,191.8,191.7,191.78,20439.0,187.8559,187.9539,187.8559,187.9343,20439.0
2017-11-09 15:40:00,191.78,191.8,191.68,191.74,10596.0,187.9343,187.9539,187.8363,187.8951,10596.0
2017-11-09 15:45:00,191.75,191.87,191.74,191.85,22953.0,187.9049,188.0225,187.8951,188.0029,22953.0
2017-11-09 15:50:00,191.85,192.03,191.85,192.01,20366.0,188.0029,188.1793,188.0029,188.1597,20366.0
2017-11-09 15:55:00,192.01,192.1,191.87,191.88,58126.0,188.1597,188.2479,188.0225,188.0323,58126.0
2017-11-10 09:30:00,191.67,191.91,191.12,191.57,19310.0,187.8265,188.0617,187.2875,187.7285,19310.0
2017-11-10 09:35:00,191.5,191.51,190.81,191.31,6507.0,187.6599,187.6697,186.9837,187.4737,6507.0
2017-11-10 09:40:00,191.19,191.19,190.5,190.5,10902.0,187.3561,187.3561,186.6799,186.6799,10902.0
2017-11-10 09:45:00,190.38,190.74,190.03,190.06,19571.0,186.5623,186.9151,186.2194,186.2488,19571.0
2017-11-10 09:50:00,190.25,190.41,189.83,190.11,26301.0,186.435,186.5917,186.0234,186.2978,26301.0
2017-11-10 09:55:00,190.05,190.08,189.69,189.72,5085.0,186.239,186.2684,185.8862,185.9156,5085.0
2017-11-10 10:00:00,189.92,189.95,189.21,189.38,16272.0,186.1116,186.141,185.4158,185.5824,16272.0
2017-11-10 10:05:00,189.42,189.76,189.26,189.52,12214.0,185.6216,185.9548,185.4648,185.7196,12214.0
2017-11-10 10:10:00,189.52,189.52,188.78,188.78,27541.0,185.7196,185.7196,184.9944,184.9944,27541.0
2017-11-10 10:15:00,188.79,189.33,188.78,188.91,22052.0,185.0042,185.5334,184.9944,185.1218,22052.0
2017-11-10 10:20:00,188.92,188.95,188.3,188.3,25803.0,185.1316,185.161,184.5241,184.5241,25803.0
2017-11-10 10:25:00,188.33,188.46,188.08,188.26,18138.0,184.5535,184.6808,184.3085,184.4849,18138.0
2017-11-10 10:30:00,188.33,188.61,188.01,188.09,19233.0,184.5535,184.8278,184.2399,184.3183,19233.0
2017-11-10 10:35:00,188.08,188.43,188.07,188.37,15278.0,184.3085,184.6514,184.2987,184.5926,15278.0
2017-11-10 10:40:00,188.37,188.43,188.08,188.08,18173.0,184.5926,184.6514,184.3085,184.3085,18173.0
2017-11-10 10:45:00,188.08,188.2,187.88,188.0,18469.0,184.3085,184.4261,184.1125,184.2301,18469.0
2017-11-10 10:50:00,188.06,188.12,187.85,187.92,13395.0,184.2889,184.3477,184.0831,184.1517,13395.0
2017-11-10 10:55:00,187.99,188.04,187.88,187.92,14035.0,184.2203,184.2693,184.1125,184.1517,14035.0
2017-11-10 11:00:00,187.98,187.98,187.45,187.74,25363.0,184.2105,184.2105,183.6911,183.9753,25363.0
2017-11-10 11:05:00,187.74,187.91,187.61,187.62,5997.0,183.9753,184.1419,183.8479,183.8577,5997.0
2017-11-10 11:10:00,187.61,188.0,187.6,187.9,14916.0,183.8479,184.2301,183.8381,184.1321,14916.0
2017-11-10 11:15:00,187.91,188.2,187.91,188.2,10459.0,184.1419,184.4261,184.1419,184.4261,10459.0
2017-11-10 11:20:00,188.13,188.31,188.06,188.27,14310.0,184.3575,184.5339,184.2889,184.4947,14310.0
2017-11-10 11:25:00,188.28,188.34,188.06,188.06,11234.0,184.5045,184.5633,184.2889,184.2889,11234.0
2017-11-10 11:30:00,188.13,188.33,188.09,188.27,4344.0,184.3575,184.5535,184.3183,184.4947,4344.0
2017-11-10 11:35:00,188.28,188.54,188.24,188.4,7516.0,184.5045,184.7592,184.4653,184.622,7516.0
2017-11-10 11:40:00,188.4,188.56,188.27,188.56,3155.0,184.622,184.7788,184.4947,184.7788,3155.0
2017-11-10 11:45:00,188.57,188.79,188.55,188.67,8893.0,184.7886,185.0042,184.769,184.8866,8893.0
2017-11-10 11:50:00,188.69,188.75,188.46,188.55,9945.0,184.9062,184.965,184.6808,184.769,9945.0
2017-11-10 11:55:00,188.39,188.49,188.17,188.34,17155.0,184.6122,184.7102,184.3967,184.5633,17155.0
2017-11-10 12:00:00,188.27,188.44,188.13,188.3,11782.0,184.4947,184.6612,184.3575,184.5241,11782.0
2017-11-10 12:05:00,188.35,188.37,188.14,188.2,17781.0,184.5731,184.5926,184.3673,184.4261,17781.0
2017-11-10 12:10:00,188.19,188.33,188.16,188.25,22943.0,184.4163,184.5535,184.3869,184.4751,22943.0
2017-11-10 12:15:00,188.23,188.26,187.98,188.06,14436.0,184.4555,184.4849,184.2105,184.2889,14436.0
2017-11-10 12:20:00,188.08,188.11,187.94,187.94,4693.0,184.3085,184.3379,184.1713,184.1713,4693.0
2017-11-10 12:25:00,187.9,188.1,187.85,187.92,5746.0,184.1321,184.3281,184.0831,184.1517,5746.0
2017-11-10 12:30:00,187.83,188.0,187.72,187.84,11427.0,184.0635,184.2301,183.9557,184.0733,11427.0
2017-11-10 12:35:00,187.84,187.84,187.45,187.5,16517.0,184.0733,184.0733,183.6911,183.7401,16517.0
2017-11-10 12:40:00,187.55,187.62,187.47,187.54,8628.0,183.7891,183.8577,183.7107,183.7793,8628.0
2017-11-10 12:45:00,187.5,187.58,187.44,187.46,12429.0,183.7401,183.8185,183.6813,183.7009,12429.0
2017-11-10 12:50:00,187.45,187.68,187.43,187.53,12437.0,183.6911,183.9165,183.6715,183.7695,12437.0
2017-11-10 12:55:00,187.55,187.64,187.3,187.3,27908.0,183.7891,183.8773,183.5441,183.5441,27908.0
2017-11-10 13:00:00,187.31,187.34,187.06,187.11,49681.0,183.5539,183.5833,183.3089,183.3579,49681.0
2017-11-10 13:05:00,187.12,187.23,187.0,187.03,20192.0,183.3677,183.4755,183.2501,183.2795,20192.0
2017-11-10 13:10:00,187.1,187.18,187.02,187.13,21027.0,183.3481,183.4265,183.2697,183.3775,21027.0
2017-11-10 13:15:00,187.14,187.18,187.07,187.07,30441.0,183.3873,183.4265,183.3187,183.3187,30441.0
2017-11-10 13:20:00,187.09,187.11,186.87,186.96,22140.0,183.3383,183.3579,183.1227,183.2109,22140.0
2017-11-10 13:25:00,186.98,187.04,186.71,186.81,36738.0,183.2305,183.2893,182.9659,183.0639,36738.0
2017-11-10 13:30:00,186.8,186.84,186.37,186.37,45713.0,183.0541,183.0933,182.6328,182.6328,45713.0
2017-11-10 13:35:00,186.36,186.6,186.16,186.22,49888.0,182.623,182.8581,182.427,182.4858,49888.0
2017-11-10 13:40:00,186.21,186.31,185.9,185.91,38279.0,182.476,182.574,182.1722,182.182,38279.0
2017-11-10 13:45:00,185.94,186.06,185.62,185.66,51212.0,182.2114,182.329,181.8978,181.937,51212.0
2017-11-10 13:50:00,185.67,186.49,185.59,186.42,50711.0,181.9468,182.7503,181.8684,182.6818,50711.0
2017-11-10 13:55:00,186.4,186.71,186.3,186.46,16995.0,182.6622,182.9659,182.5642,182.721,16995.0
2017-11-10 14:00:00,186.45,186.73,186.25,186.43,19248.0,182.7112,182.9855,182.5152,182.6916,19248.0
2017-11-10 14:05:00,186.46,186.65,186.33,186.33,11000.0,182.721,182.9071,182.5936,182.5936,11000.0
2017-11-10 14:10:00,186.39,186.73,186.29,186.66,20521.0,182.6524,182.9855,182.5544,182.9169,20521.0
2017-11-10 14:15:00,186.69,186.82,186.59,186.65,24745.0,182.9463,183.0737,182.8483,182.9071,24745.0
2017-11-10 14:20:00,186.72,186.74,186.54,186.68,20524.0,182.9757,182.9953,182.7993,182.9365,20524.0
2017-11-10 14:25:00,186.71,186.71,186.47,186.68,24005.0,182.9659,182.9659,182.7307,182.9365,24005.0
2017-11-10 14:30:00,186.63,186.63,186.18,186.22,31226.0,182.8875,182.8875,182.4466,182.4858,31226.0
2017-11-10 14:35:00,186.18,186.36,186.04,186.2,37475.0,182.4466,182.623,182.3094,182.4662,37475.0
2017-11-10 14:40:00,186.2,186.71,186.09,186.47,41617.0,182.4662,182.9659,182.3584,182.7307,41617.0
2017-11-10 14:45:00,186.5,186.54,186.04,186.18,37721.0,182.7601,182.7993,182.3094,182.4466,37721.0
2017-11-10 14:50:00,186.18,186.2,185.8,185.86,56196.0,182.4466,182.4662,182.0742,182.133,56196.0
2017-11-10 14:55:00,185.87,185.95,185.6,185.66,47386.0,182.1428,182.2212,181.8782,181.937,47386.0
2017-11-10 15:00:00,185.6,185.77,185.54,185.65,56843.0,181.8782,182.0448,181.8194,181.9272,56843.0
2017-11-10 15:05:00,185.64,185.74,185.37,185.37,66031.0,181.9174,182.0154,181.6528,181.6528,66031.0
2017-11-10 15:10:00,185.37,185.46,185.03,185.21,112066.0,181.6528,181.741,181.3196,181.496,112066.0
2017-11-10 15:15:00,185.22,186.08,184.5,186.08,303078.0,181.5058,182.3486,180.8003,182.3486,303078.0
2017-11-10 15:20:00,186.08,186.87,186.08,186.41,52759.0,182.3486,183.1227,182.3486,182.672,52759.0
2017-11-10 15:25:00,186.45,186.57,186.0,186.17,29937.0,182.7112,182.8287,182.2702,182.4368,29937.0
2017-11-10 15:30:00,186.2,186.21,185.83,185.83,19895.0,182.4662,182.476,182.1036,182.1036,19895.0
2017-11-10 15:35:00,185.8,185.95,185.69,185.86,32162.0,182.0742,182.2212,181.9664,182.133,32162.0
2017-11-10 15:40:00,185.84,186.11,185.84,185.86,31620.0,182.1134,182.378,182.1134,182.133,31620.0
2017-11-10 15:45:00,185.88,186.09,185.78,186.08,35910.0,182.1526,182.3584,182.0546,182.3486,35910.0
2017-11-10 15:50:00,186.05,186.28,186.04,186.24,54527.0,182.3192,182.5446,182.3094,182.5054,54527.0
2017-11-10 15:55:00,186.27,186.35,186.0,186.18,149788.0,182.5348,182.6132,182.2702,182.4466,149788.0
2017-11-13 09:30:00,185.53,186.85,185.25,186.85,30893.0,181.8096,183.1031,181.5352,183.1031,30893.0
2017-11-13 09:35:00,186.6,186.83,186.04,186.31,32309.0,182.8581,183.0835,182.3094,182.574,32309.0
2017-11-13 09:40:00,186.26,186.45,186.17,186.34,25454.0,182.525,182.7112,182.4368,182.6034,25454.0
2017-11-13 09:45:00,186.37,186.51,186.36,186.41,12119.0,182.6328,182.7699,182.623,182.672,12119.0
2017-11-13 09:50:00,186.42,186.46,186.14,186.14,31200.0,182.6818,182.721,182.4074,182.4074,31200.0
2017-11-13 09:55:00,186.15,187.08,186.13,186.83,34139.0,182.4172,183.3285,182.3976,183.0835,34139.0
2017-11-13 10:00:00,186.91,187.24,186.45,186.74,33292.0,183.1619,183.4853,182.7112,182.9953,33292.0
2017-11-13 10:05:00,186.64,186.99,186.63,186.94,33026.0,182.8973,183.2403,182.8875,183.1913,33026.0
2017-11-13 10:10:00,186.98,187.38,186.92,187.19,23014.0,183.2305,183.6225,183.1717,183.4363,23014.0
2017-11-13 10:15:00,187.13,187.51,186.88,187.45,18657.0,183.3775,183.7499,183.1325,183.6911,18657.0
2017-11-13 10:20:00,187.49,187.76,187.37,187.58,39557.0,183.7303,183.9949,183.6127,183.8185,39557.0
2017-11-13 10:25:00,187.58,188.08,187.55,188.08,19727.0,183.8185,184.3085,183.7891,184.3085,19727.0
2017-11-13 10:30:00,188.1,188.2,187.8,187.83,24200.0,184.3281,184.4261,184.0341,184.0635,24200.0
2017-11-13 10:35:00,187.83,188.32,187.81,188.29,49925.0,184.0635,184.5437,184.0439,184.5143,49925.0
2017-11-13 10:40:00,188.29,188.64,188.29,188.47,19737.0,184.5143,184.8572,184.5143,184.6906,19737.0
2017-11-13 10:45:00,188.45,188.58,188.45,188.58,21968.0,184.671,184.7984,184.671,184.7984,21968.0
2017-11-13 10:50:00,188.54,188.81,188.52,188.61,12896.0,184.7592,185.0238,184.7396,184.8278,12896.0
2017-11-13 10:55:00,188.6,188.6,188.2,188.2,28621.0,184.818,184.818,184.4261,184.4261,28621.0
2017-11-13 11:00:00,188.2,188.2,187.84,187.99,13777.0,184.4261,184.4261,184.0733,184.2203,13777.0
2017-11-13 11:05:00,187.98,188.25,187.97,188.25,7140.0,184.2105,184.4751,184.2007,184.4751,7140.0
2017-11-13 11:10:00,188.21,188.3,188.03,188.25,8215.0,184.4359,184.5241,184.2595,184.4751,8215.0
2017-11-13 11:15:00,188.27,188.31,188.17,188.28,5514.0,184.4947,184.5339,184.3967,184.5045,5514.0
2017-11-13 11:20:00,188.31,188.51,188.31,188.51,7364.0,184.5339,184.7298,184.5339,184.7298,7364.0
2017-11-13 11:25:00,188.5,188.62,188.48,188.56,6751.0,184.72,184.8376,184.7004,184.7788,6751.0
2017-11-13 11:30:00,188.59,188.6,188.32,188.36,16968.0,184.8082,184.818,184.5437,184.5828,16968.0
2017-11-13 11:35:00,188.37,188.38,188.22,188.3,6156.0,184.5926,184.6024,184.4457,184.5241,6156.0
2017-11-13 11:40:00,188.25,188.28,188.02,188.1,4958.0,184.4751,184.5045,184.2497,184.3281,4958.0
2017-11-13 11:45:00,188.08,188.13,187.98,187.99,15000.0,184.3085,184.3575,184.2105,184.2203,15000.0
2017-11-13 11:50:00,187.98,188.04,187.86,188.04,9138.0,184.2105,184.2693,184.0929,184.2693,9138.0
2017-11-13 11:55:00,188.04,188.15,187.94,188.15,10448.0,184.2693,184.3771,184.1713,184.3771,10448.0
2017-11-13 12:00:00,188.15,188.27,187.96,187.98,9107.0,184.3771,184.4947,184.1909,184.2105,9107.0
2017-11-13 12:05:00,187.99,188.12,187.93,188.06,14588.0,184.2203,184.3477,184.1615,184.2889,14588.0
2017-11-13 12:10:00,188.06,188.15,187.99,188.14,15373.0,184.2889,184.3771,184.2203,184.3673,15373.0
2017-11-13 12:15:00,188.16,188.21,188.06,188.09,19623.0,184.3869,184.4359,184.2889,184.3183,19623.0
2017-11-13 12:20:00,188.13,188.37,188.11,188.37,4151.0,184.3575,184.5926,184.3379,184.5926,4151.0
2017-11-13 12:25:00,188.4,188.58,188.4,188.52,12998.0,184.622,184.7984,184.622,184.7396,12998.0
2017-11-13 12:30:00,188.56,188.56,188.47,188.52,3620.0,184.7788,184.7788,184.6906,184.7396,3620.0
2017-11-13 12:35:00,188.53,188.62,188.48,188.62,8378.0,184.7494,184.8376,184.7004,184.8376,8378.0
2017-11-13 12:40:00,188.63,188.64,188.48,188.5,13694.0,184.8474,184.8572,184.7004,184.72,13694.0
2017-11-13 12:45:00,188.5,188.66,188.46,188.58,17511.0,184.72,184.8768,184.6808,184.7984,17511.0
2017-11-13 12:50:00,188.59,188.68,188.59,188.61,6423.0,184.8082,184.8964,184.8082,184.8278,6423.0
2017-11-13 12:55:00,188.64,188.64,188.58,188.64,3163.0,184.8572,184.8572,184.7984,184.8572,3163.0
2017-11-13 13:00:00,188.65,188.65,188.56,188.56,3302.0,184.867,184.867,184.7788,184.7788,3302.0
2017-11-13 13:05:00,188.54,188.59,188.51,188.54,6258.0,184.7592,184.8082,184.7298,184.7592,6258.0
2017-11-13 13:10:00,188.53,188.7,188.5,188.69,10564.0,184.7494,184.916,184.72,184.9062,10564.0
2017-11-13 13:15:00,188.68,188.68,188.54,188.59,13656.0,184.8964,184.8964,184.7592,184.8082,13656.0
2017-11-13 13:20:00,188.57,188.57,188.49,188.54,1289.0,184.7886,184.7886,184.7102,184.7592,1289.0
2017-11-13 13:25:00,188.49,188.54,188.48,188.49,12027.0,184.7102,184.7592,184.7004,184.7102,12027.0
2017-11-13 13:30:00,188.5,188.64,188.47,188.5,13906.0,184.72,184.8572,184.6906,184.72,13906.0
2017-11-13 13:35:00,188.52,188.56,188.48,188.5,17335.0,184.7396,184.7788,184.7004,184.72,17335.0
2017-11-13 13:40:00,188.5,188.54,188.49,188.52,10207.0,184.72,184.7592,184.7102,184.7396,10207.0
2017-11-13 13:45:00,188.52,188.62,188.5,188.61,11680.0,184.7396,184.8376,184.72,184.8278,11680.0
2017-11-13 13:50:00,188.62,188.75,188.53,188.75,16346.0,184.8376,184.965,184.7494,184.965,16346.0
2017-11-13 13:55:00,188.72,188.75,188.58,188.59,6347.0,184.9356,184.965,184.7984,184.8082,6347.0
2017-11-13 14:00:00,188.56,188.77,188.52,188.7,10785.0,184.7788,184.9846,184.7396,184.916,10785.0
2017-11-13 14:05:00,188.71,188.72,188.66,188.7,6357.0,184.9258,184.9356,184.8768,184.916,6357.0
2017-11-13 14:10:00,188.69,188.69,188.49,188.5,15326.0,184.9062,184.9062,184.7102,184.72,15326.0
2017-11-13 14:15:00,188.52,188.57,188.44,188.47,19225.0,184.7396,184.7886,184.6612,184.6906,19225.0
2017-11-13 14:20:00,188.45,188.45,188.15,188.26,11168.0,184.671,184.671,184.3771,184.4849,11168.0
2017-11-13 14:25:00,188.28,188.32,188.16,188.29,16265.0,184.5045,184.5437,184.3869,184.5143,16265.0
2017-11-13 14:30:00,188.29,188.36,188.25,188.36,14053.0,184.5143,184.5828,184.4751,184.5828,14053.0
2017-11-13 14:35:00,188.38,188.52,188.36,188.51,11819.0,184.6024,184.7396,184.5828,184.7298,11819.0
2017-11-13 14:40:00,188.52,188.53,188.4,188.4,9846.0,184.7396,184.7494,184.622,184.622,9846.0
2017-11-13 14:45:00,188.45,188.45,188.34,188.38,11250.0,184.671,184.671,184.5633,184.6024,11250.0
2017-11-13 14:50:00,188.38,188.42,188.26,188.26,6711.0,184.6024,184.6416,184.4849,184.4849,6711.0
2017-11-13 14:55:00,188.22,188.26,188.16,188.26,8211.0,184.4457,184.4849,184.3869,184.4849,8211.0
2017-11-13 15:00:00,188.24,188.35,188.24,188.25,18764.0,184.4653,184.5731,184.4653,184.4751,18764.0
2017-11-13 15:05:00,188.26,188.42,188.26,188.39,10221.0,184.4849,184.6416,184.4849,184.6122,10221.0
2017-11-13 15:10:00,188.35,188.37,188.12,188.26,13233.0,184.5731,184.5926,184.3477,184.4849,13233.0
2017-11-13 15:15:00,188.28,188.47,188.26,188.47,15859.0,184.5045,184.6906,184.4849,184.6906,15859.0
2017-11-13 15:20:00,188.46,188.58,188.4,188.49,26104.0,184.6808,184.7984,184.622,184.7102,26104.0
2017-11-13 15:25:00,188.46,188.53,188.04,188.14,25498.0,184.6808,184.7494,184.2693,184.3673,25498.0
2017-11-13 15:30:00,188.13,188.32,188.12,188.32,64424.0,184.3575,184.5437,184.3477,184.5437,64424.0
2017-11-13 15:35:00,188.32,188.48,188.23,188.42,23018.0,184.5437,184.7004,184.4555,184.6416,23018.0
2017-11-13 15:40:00,188.43,188.47,188.21,188.23,20837.0,184.6514,184.6906,184.4359,184.4555,20837.0
2017-11-13 15:45:00,188.22,188.26,188.0,188.13,46363.0,184.4457,184.4849,184.2301,184.3575,46363.0
2017-11-13 15:50:00,188.15,188.21,188.08,188.2,39169.0,184.3771,184.4359,184.3085,184.4261,39169.0
2017-11-13 15:55:00,188.19,188.26,188.11,188.23,80335.0,184.4163,184.4849,184.3379,184.4555,80335.0
2017-11-14 09:30:00,187.81,188.16,187.37,187.98,28934.0,184.0439,184.3869,183.6127,184.2105,28934.0
2017-11-14 09:35:00,187.85,188.16,187.68,187.73,32416.0,184.0831,184.3869,183.9165,183.9655,32416.0
2017-11-14 09:40:00,187.88,188.16,187.85,188.13,46751.0,184.1125,184.3869,184.0831,184.3575,46751.0
2017-11-14 09:45:00,188.13,188.38,188.0,188.0,10468.0,184.3575,184.6024,184.2301,184.2301,10468.0
2017-11-14 09:50:00,188.0,188.88,187.89,188.8,9433.0,184.2301,185.0924,184.1223,185.014,9433.0
2017-11-14 09:55:00,188.86,188.86,188.12,188.17,6616.0,185.0728,185.0728,184.3477,184.3967,6616.0
2017-11-14 10:00:00,188.26,188.63,188.06,188.1,28709.0,184.4849,184.8474,184.2889,184.3281,28709.0
2017-11-14 10:05:00,188.07,188.28,187.98,188.28,10900.0,184.2987,184.5045,184.2105,184.5045,10900.0
2017-11-14 10:10:00,188.25,188.34,188.02,188.34,40784.0,184.4751,184.5633,184.2497,184.5633,40784.0
2017-11-14 10:15:00,188.48,188.69,188.41,188.55,15950.0,184.7004,184.9062,184.6318,184.769,15950.0
2017-11-14 10:20:00,188.59,189.0,188.59,188.94,20384.0,184.8082,185.21,184.8082,185.1512,20384.0
2017-11-14 10:25:00,188.87,188.87,188.43,188.46,38056.0,185.0826,185.0826,184.6514,184.6808,38056.0
2017-11-14 10:30:00,188.49,188.78,188.41,188.78,8331.0,184.7102,184.9944,184.6318,184.9944,8331.0
2017-11-14 10:35:00,188.87,189.01,188.71,188.95,14297.0,185.0826,185.2198,184.9258,185.161,14297.0
2017-11-14 10:40:00,189.01,189.25,189.0,189.19,9548.0,185.2198,185.455,185.21,185.3962,9548.0
2017-11-14 10:45:00,189.2,189.72,189.19,189.6,14124.0,185.406,185.9156,185.3962,185.798,14124.0
2017-11-14 10:50:00,189.59,189.78,189.5,189.77,12159.0,185.7882,185.9744,185.7,185.9646,12159.0
2017-11-14 10:55:00,189.77,189.92,189.72,189.75,18417.0,185.9646,186.1116,185.9156,185.945,18417.0
2017-11-14 11:00:00,189.77,189.84,189.7,189.77,12042.0,185.9646,186.0332,185.896,185.9646,12042.0
2017-11-14 11:05:00,189.79,190.04,189.79,189.92,15104.0,185.9842,186.2292,185.9842,186.1116,15104.0
2017-11-14 11:10:00,189.93,189.93,189.79,189.83,12077.0,186.1214,186.1214,185.9842,186.0234,12077.0
2017-11-14 11:15:00,189.82,189.91,189.79,189.8,19291.0,186.0136,186.1018,185.9842,185.994,19291.0
2017-11-14 11:20:00,189.8,189.93,189.77,189.84,7259.0,185.994,186.1214,185.9646,186.0332,7259.0
2017-11-14 11:25:00,189.85,189.98,189.85,189.92,6681.0,186.043,186.1704,186.043,186.1116,6681.0
2017-11-14 11:30:00,189.93,190.08,189.92,190.01,10801.0,186.1214,186.2684,186.1116,186.1998,10801.0
2017-11-14 11:35:00,190.0,190.02,189.74,189.74,9703.0,186.19,186.2096,185.9352,185.9352,9703.0
2017-11-14 11:40:00,189.73,189.89,189.71,189.86,11418.0,185.9254,186.0822,185.9058,186.0528,11418.0
2017-11-14 11:45:00,189.85,190.21,189.85,190.16,12399.0,186.043,186.3958,186.043,186.3468,12399.0
2017-11-14 11:50:00,190.18,190.23,190.16,190.18,5298.0,186.3664,186.4154,186.3468,186.3664,5298.0
2017-11-14 11:55:00,190.17,190.21,190.11,190.13,8812.0,186.3566,186.3958,186.2978,186.3174,8812.0
2017-11-14 12:00:00,190.12,190.12,190.02,190.05,7656.0,186.3076,186.3076,186.2096,186.239,7656.0
2017-11-14 12:05:00,190.05,190.08,189.28,189.28,7665.0,186.239,186.2684,185.4844,185.4844,7665.0
2017-11-14 12:10:00,189.3,189.31,189.07,189.24,7474.0,185.504,185.5138,185.2786,185.4452,7474.0
2017-11-14 12:15:00,189.27,189.39,189.21,189.39,7209.0,185.4746,185.5922,185.4158,185.5922,7209.0
2017-11-14 12:20:00,189.4,189.47,189.36,189.42,4541.0,185.602,185.6706,185.5628,185.6216,4541.0
2017-11-14 12:25:00,189.43,189.5,189.4,189.46,9968.0,185.6314,185.7,185.602,185.6608,9968.0
2017-11-14 12:30:00,189.43,189.43,189.23,189.23,3100.0,185.6314,185.6314,185.4354,185.4354,3100.0
2017-11-14 12:35:00,189.22,189.29,189.07,189.07,6911.0,185.4256,185.4942,185.2786,185.2786,6911.0
2017-11-14 12:40:00,189.07,189.17,189.05,189.17,4777.0,185.2786,185.3766,185.259,185.3766,4777.0
2017-11-14 12:45:00,189.18,189.18,188.81,188.82,6200.0,185.3864,185.3864,185.0238,185.0336,6200.0
2017-11-14 12:50:00,188.78,188.84,188.39,188.39,3711.0,184.9944,185.0532,184.6122,184.6122,3711.0
2017-11-14 12:55:00,188.38,188.69,188.22,188.64,13571.0,184.6024,184.9062,184.4457,184.8572,13571.0
2017-11-14 13:00:00,188.63,188.68,188.43,188.68,5108.0,184.8474,184.8964,184.6514,184.8964,5108.0
2017-11-14 13:05:00,188.67,188.89,188.6,188.89,5952.0,184.8866,185.1022,184.818,185.1022,5952.0
2017-11-14 13:10:00,188.92,189.16,188.92,189.15,2400.0,185.1316,185.3668,185.1316,185.357,2400.0
2017-11-14 13:15:00,189.16,189.17,188.84,188.92,7820.0,185.3668,185.3766,185.0532,185.1316,7820.0
2017-11-14 13:20:00,188.88,188.97,188.84,188.97,8984.0,185.0924,185.1806,185.0532,185.1806,8984.0
2017-11-14 13:25:00,188.93,189.17,188.93,189.11,7204.0,185.1414,185.3766,185.1414,185.3178,7204.0
2017-11-14 13:30:00,189.09,189.1,188.94,188.95,4486.0,185.2982,185.308,185.1512,185.161,4486.0
2017-11-14 13:35:00,188.96,189.02,188.9,188.99,7422.0,185.1708,185.2296,185.112,185.2002,7422.0
2017-11-14 13:40:00,189.0,189.19,189.0,189.08,10290.0,185.21,185.3962,185.21,185.2884,10290.0
2017-11-14 13:45:00,189.08,189.31,189.08,189.16,8584.0,185.2884,185.5138,185.2884,185.3668,8584.0
2017-11-14 13:50:00,189.12,189.12,188.91,188.92,7668.0,185.3276,185.3276,185.1218,185.1316,7668.0
2017-11-14 13:55:00,188.87,188.91,188.72,188.75,7709.0,185.0826,185.1218,184.9356,184.965,7709.0
2017-11-14 14:00:00,188.73,188.82,188.71,188.79,6171.0,184.9454,185.0336,184.9258,185.0042,6171.0
2017-11-14 14:05:00,188.8,188.85,188.72,188.8,8348.0,185.014,185.063,184.9356,185.014,8348.0
2017-11-14 14:10:00,188.79,188.88,188.74,188.88,4444.0,185.0042,185.0924,184.9552,185.0924,4444.0
2017-11-14 14:15:00,188.92,188.95,188.79,188.79,6376.0,185.1316,185.161,185.0042,185.0042,6376.0
2017-11-14 14:20:00,188.73,188.82,188.71,188.8,8131.0,184.9454,185.0336,184.9258,185.014,8131.0
2017-11-14 14:25:00,188.78,188.89,188.69,188.77,6473.0,184.9944,185.1022,184.9062,184.9846,6473.0
2017-11-14 14:30:00,188.73,188.83,188.69,188.71,6764.0,184.9454,185.0434,184.9062,184.9258,6764.0
2017-11-14 14:35:00,188.7,188.94,188.69,188.91,8068.0,184.916,185.1512,184.9062,185.1218,8068.0
2017-11-14 14:40:00,188.96,189.03,188.84,188.84,11957.0,185.1708,185.2394,185.0532,185.0532,11957.0
2017-11-14 14:45:00,188.86,188.95,188.84,188.88,8475.0,185.0728,185.161,185.0532,185.0924,8475.0
2017-11-14 14:50:00,188.93,189.2,188.93,189.2,11193.0,185.1414,185.406,185.1414,185.406,11193.0
2017-11-14 14:55:00,189.19,189.3,189.16,189.24,16097.0,185.3962,185.504,185.3668,185.4452,16097.0
2017-11-14 15:00:00,189.24,189.42,189.22,189.34,8496.0,185.4452,185.6216,185.4256,185.5432,8496.0
2017-11-14 15:05:00,189.34,189.39,189.28,189.3,4911.0,185.5432,185.5922,185.4844,185.504,4911.0
2017-11-14 15:10:00,189.27,189.29,189.21,189.22,10967.0,185.4746,185.4942,185.4158,185.4256,10967.0
2017-11-14 15:15:00,189.24,189.28,188.79,188.83,13566.0,185.4452,185.4844,185.0042,185.0434,13566.0
2017-11-14 15:20:00,188.85,189.0,188.85,188.99,12200.0,185.063,185.21,185.063,185.2002,12200.0
2017-11-14 15:25:00,188.99,189.0,188.8,188.87,12110.0,185.2002,185.21,185.014,185.0826,12110.0
2017-11-14 15:30:00,188.88,188.92,188.83,188.91,6324.0,185.0924,185.1316,185.0434,185.1218,6324.0
2017-11-14 15:35:00,188.9,189.06,188.88,188.98,23582.0,185.112,185.2688,185.0924,185.1904,23582.0
2017-11-14 15:40:00,188.97,188.97,188.89,188.95,19926.0,185.1806,185.1806,185.1022,185.161,19926.0
2017-11-14 15:45:00,188.93,189.12,188.93,189.08,24175.0,185.1414,185.3276,185.1414,185.2884,24175.0
2017-11-14 15:50:00,189.08,189.26,189.08,189.14,29564.0,185.2884,185.4648,185.2884,185.3472,29564.0
2017-11-14 15:55:00,189.12,189.12,188.97,189.07,46841.0,185.3276,185.3276,185.1806,185.2786,46841.0
2017-11-15 09:30:00,189.12,189.89,188.7,189.37,27373.0,185.3276,186.0822,184.916,185.5726,27373.0
2017-11-15 09:35:00,189.37,189.37,188.55,188.56,7048.0,185.5726,185.5726,184.769,184.7788,7048.0
2017-11-15 09:40:00,188.3,188.55,188.13,188.21,4402.0,184.5241,184.769,184.3575,184.4359,4402.0
2017-11-15 09:45:00,188.22,188.64,188.14,188.44,14911.0,184.4457,184.8572,184.3673,184.6612,14911.0
2017-11-15 09:50:00,188.3,188.43,188.17,188.34,9596.0,184.5241,184.6514,184.3967,184.5633,9596.0
2017-11-15 09:55:00,188.27,189.17,188.16,189.05,24349.0,184.4947,185.3766,184.3869,185.259,24349.0
2017-11-15 10:00:00,189.06,189.07,188.3,188.31,6275.0,185.2688,185.2786,184.5241,184.5339,6275.0
2017-11-15 10:05:00,188.33,188.65,188.2,188.45,14923.0,184.5535,184.867,184.4261,184.671,14923.0
2017-11-15 10:10:00,188.43,188.63,188.18,188.34,24973.0,184.6514,184.8474,184.4065,184.5633,24973.0
2017-11-15 10:15:00,188.34,188.34,188.15,188.29,14929.0,184.5633,184.5633,184.3771,184.5143,14929.0
2017-11-15 10:20:00,188.23,188.5,188.08,188.42,12188.0,184.4555,184.72,184.3085,184.6416,12188.0
2017-11-15 10:25:00,188.44,188.74,188.44,188.6,15599.0,184.6612,184.9552,184.6612,184.818,15599.0
2017-11-15 10:30:00,188.53,188.6,188.3,188.33,21917.0,184.7494,184.818,184.5241,184.5535,21917.0
2017-11-15 10:35:00,188.31,188.33,188.1,188.14,12294.0,184.5339,184.5535,184.3281,184.3673,12294.0
2017-11-15 10:40:00,188.14,188.16,188.0,188.14,13676.0,184.3673,184.3869,184.2301,184.3673,13676.0
2017-11-15 10:45:00,188.13,188.13,187.91,188.04,31560.0,184.3575,184.3575,184.1419,184.2693,31560.0
2017-11-15 10:50:00,188.08,188.29,188.08,188.18,9225.0,184.3085,184.5143,184.3085,184.4065,9225.0
2017-11-15 10:55:00,188.16,188.43,188.15,188.4,6881.0,184.3869,184.6514,184.3771,184.622,6881.0
2017-11-15 11:00:00,188.4,188.62,188.35,188.56,8101.0,184.622,184.8376,184.5731,184.7788,8101.0
2017-11-15 11:05:00,188.47,188.51,188.3,188.41,5600.0,184.6906,184.7298,184.5241,184.6318,5600.0
2017-11-15 11:10:00,188.42,188.49,188.39,188.44,3800.0,184.6416,184.7102,184.6122,184.6612,3800.0
2017-11-15 11:15:00,188.44,188.62,188.43,188.59,6600.0,184.6612,184.8376,184.6514,184.8082,6600.0
2017-11-15 11:20:00,188.6,188.82,188.39,188.39,26204.0,184.818,185.0336,184.6122,184.6122,26204.0
2017-11-15 11:25:00,188.45,188.48,188.31,188.36,11460.0,184.671,184.7004,184.5339,184.5828,11460.0
2017-11-15 11:30:00,188.37,188.63,188.32,188.56,4510.0,184.5926,184.8474,184.5437,184.7788,4510.0
2017-11-15 11:35:00,188.54,188.58,188.45,188.55,4350.0,184.7592,184.7984,184.671,184.769,4350.0
2017-11-15 11:40:00,188.58,188.61,188.51,188.59,2500.0,184.7984,184.8278,184.7298,184.8082,2500.0
2017-11-15 11:45:00,188.59,188.6,188.43,188.43,6753.0,184.8082,184.818,184.6514,184.6514,6753.0
2017-11-15 11:50:00,188.51,188.6,188.5,188.56,3842.0,184.7298,184.818,184.72,184.7788,3842.0
2017-11-15 11:55:00,188.56,188.68,188.54,188.62,2500.0,184.7788,184.8964,184.7592,184.8376,2500.0
2017-11-15 12:00:00,188.61,188.61,188.41,188.5,17039.0,184.8278,184.8278,184.6318,184.72,17039.0
2017-11-15 12:05:00,188.43,188.7,188.42,188.63,4103.0,184.6514,184.916,184.6416,184.8474,4103.0
2017-11-15 12:10:00,188.62,188.67,188.56,188.58,3650.0,184.8376,184.8866,184.7788,184.7984,3650.0
2017-11-15 12:15:00,188.58,188.62,188.55,188.56,1690.0,184.7984,184.8376,184.769,184.7788,1690.0
2017-11-15 12:20:00,188.58,188.59,188.43,188.51,4922.0,184.7984,184.8082,184.6514,184.7298,4922.0
2017-11-15 12:25:00,188.57,188.66,188.49,188.66,5943.0,184.7886,184.8768,184.7102,184.8768,5943.0
2017-11-15 12:30:00,188.67,188.83,188.67,188.73,5892.0,184.8866,185.0434,184.8866,184.9454,5892.0
2017-11-15 12:35:00,188.72,188.74,188.68,188.74,4130.0,184.9356,184.9552,184.8964,184.9552,4130.0
2017-11-15 12:40:00,188.76,188.81,188.7,188.7,3666.0,184.9748,185.0238,184.916,184.916,3666.0
2017-11-15 12:45:00,188.7,188.72,188.5,188.52,5600.0,184.916,184.9356,184.72,184.7396,5600.0
2017-11-15 12:50:00,188.5,188.55,188.46,188.49,10710.0,184.72,184.769,184.6808,184.7102,10710.0
2017-11-15 12:55:00,188.51,188.63,188.45,188.57,6021.0,184.7298,184.8474,184.671,184.7886,6021.0
2017-11-15 13:00:00,188.52,188.53,188.47,188.5,8000.0,184.7396,184.7494,184.6906,184.72,8000.0
2017-11-15 13:05:00,188.5,188.52,188.45,188.49,3177.0,184.72,184.7396,184.671,184.7102,3177.0
2017-11-15 13:10:00,188.49,188.56,188.45,188.5,5162.0,184.7102,184.7788,184.671,184.72,5162.0
2017-11-15 13:15:00,188.47,188.5,188.38,188.46,14926.0,184.6906,184.72,184.6024,184.6808,14926.0
2017-11-15 13:20:00,188.41,188.41,188.1,188.1,5109.0,184.6318,184.6318,184.3281,184.3281,5109.0
2017-11-15 13:25:00,188.08,188.13,188.02,188.1,6987.0,184.3085,184.3575,184.2497,184.3281,6987.0
2017-11-15 13:30:00,188.1,188.24,188.07,188.24,4323.0,184.3281,184.4653,184.2987,184.4653,4323.0
2017-11-15 13:35:00,188.24,188.26,188.14,188.15,7150.0,184.4653,184.4849,184.3673,184.3771,7150.0
2017-11-15 13:40:00,188.14,188.28,188.14,188.27,3913.0,184.3673,184.5045,184.3673,184.4947,3913.0
2017-11-15 13:45:00,188.26,188.32,188.2,188.31,4960.0,184.4849,184.5437,184.4261,184.5339,4960.0
2017-11-15 13:50:00,188.24,188.26,188.12,188.12,1279.0,184.4653,184.4849,184.3477,184.3477,1279.0
2017-11-15 13:55:00,188.1,188.38,188.05,188.36,7710.0,184.3281,184.6024,184.2791,184.5828,7710.0
2017-11-15 14:00:00,188.37,188.4,188.22,188.26,3300.0,184.5926,184.622,184.4457,184.4849,3300.0
2017-11-15 14:05:00,188.23,188.31,188.17,188.17,4207.0,184.4555,184.5339,184.3967,184.3967,4207.0
2017-11-15 14:10:00,188.2,188.31,188.05,188.22,12987.0,184.4261,184.5339,184.2791,184.4457,12987.0
2017-11-15 14:15:00,188.28,188.29,188.05,188.06,4335.0,184.5045,184.5143,184.2791,184.2889,4335.0
2017-11-15 14:20:00,188.08,188.31,188.01,188.08,7456.0,184.3085,184.5339,184.2399,184.3085,7456.0
2017-11-15 14:25:00,188.08,188.34,188.08,188.28,4147.0,184.3085,184.5633,184.3085,184.5045,4147.0
2017-11-15 14:30:00,188.24,188.31,188.07,188.07,5126.0,184.4653,184.5339,184.2987,184.2987,5126.0
2017-11-15 14:35:00,188.09,188.19,188.08,188.15,4101.0,184.3183,184.4163,184.3085,184.3771,4101.0
2017-11-15 14:40:00,188.13,188.29,188.1,188.28,3010.0,184.3575,184.5143,184.3281,184.5045,3010.0
2017-11-15 14:45:00,188.29,188.29,188.21,188.26,1600.0,184.5143,184.5143,184.4359,184.4849,1600.0
2017-11-15 14:50:00,188.26,188.42,188.26,188.34,3900.0,184.4849,184.6416,184.4849,184.5633,3900.0
2017-11-15 14:55:00,188.36,188.36,188.26,188.31,1854.0,184.5828,184.5828,184.4849,184.5339,1854.0
2017-11-15 15:00:00,188.31,188.5,188.3,188.45,5251.0,184.5339,184.72,184.5241,184.671,5251.0
2017-11-15 15:05:00,188.45,188.6,188.41,188.58,4898.0,184.671,184.818,184.6318,184.7984,4898.0
2017-11-15 15:10:00,188.56,188.71,188.56,188.71,4510.0,184.7788,184.9258,184.7788,184.9258,4510.0
2017-11-15 15:15:00,188.76,188.79,188.66,188.66,3326.0,184.9748,185.0042,184.8768,184.8768,3326.0
2017-11-15 15:20:00,188.67,188.68,188.36,188.36,7088.0,184.8866,184.8964,184.5828,184.5828,7088.0
2017-11-15 15:25:00,188.37,188.44,188.28,188.4,8599.0,184.5926,184.6612,184.5045,184.622,8599.0
2017-11-15 15:30:00,188.38,188.7,188.38,188.6,12862.0,184.6024,184.916,184.6024,184.818,12862.0
2017-11-15 15:35:00,188.61,188.66,188.4,188.42,30588.0,184.8278,184.8768,184.622,184.6416,30588.0
2017-11-15 15:40:00,188.36,188.74,188.35,188.61,23408.0,184.5828,184.9552,184.5731,184.8278,23408.0
2017-11-15 15:45:00,188.66,188.73,188.48,188.58,13370.0,184.8768,184.9454,184.7004,184.7984,13370.0
2017-11-15 15:50:00,188.54,188.54,188.45,188.45,29800.0,184.7592,184.7592,184.671,184.671,29800.0
2017-11-15 15:55:00,188.48,188.58,188.43,188.51,43818.0,184.7004,184.7984,184.6514,184.7298,43818.0
2017-11-16 09:30:00,189.05,189.98,189.05,189.18,20184.0,185.259,186.1704,185.259,185.3864,20184.0
2017-11-16 09:35:00,189.17,189.66,189.02,189.66,7098.0,185.3766,185.8568,185.2296,185.8568,7098.0
2017-11-16 09:40:00,189.53,189.64,189.05,189.15,11950.0,185.7294,185.8372,185.259,185.357,11950.0
2017-11-16 09:45:00,189.18,189.47,189.06,189.11,12260.0,185.3864,185.6706,185.2688,185.3178,12260.0
2017-11-16 09:50:00,189.06,189.39,189.06,189.39,8201.0,185.2688,185.5922,185.2688,185.5922,8201.0
2017-11-16 09:55:00,189.42,189.49,189.11,189.17,30467.0,185.6216,185.6902,185.3178,185.3766,30467.0
2017-11-16 10:00:00,189.14,189.51,189.14,189.41,7314.0,185.3472,185.7098,185.3472,185.6118,7314.0
2017-11-16 10:05:00,189.36,189.79,189.36,189.73,77595.0,185.5628,185.9842,185.5628,185.9254,77595.0
2017-11-16 10:10:00,189.72,189.72,189.2,189.55,9688.0,185.9156,185.9156,185.406,185.749,9688.0
2017-11-16 10:15:00,189.54,189.93,189.54,189.92,7715.0,185.7392,186.1214,185.7392,186.1116,7715.0
2017-11-16 10:20:00,189.92,189.96,189.84,189.92,2658.0,186.1116,186.1508,186.0332,186.1116,2658.0
2017-11-16 10:25:00,189.97,190.08,189.78,189.88,5078.0,186.1606,186.2684,185.9744,186.0724,5078.0
2017-11-16 10:30:00,189.93,190.02,189.77,189.98,4529.0,186.1214,186.2096,185.9646,186.1704,4529.0
2017-11-16 10:35:00,190.02,190.28,190.02,190.25,3200.0,186.2096,186.4643,186.2096,186.435,3200.0
2017-11-16 10:40:00,190.25,190.34,190.09,190.28,2202.0,186.435,186.5231,186.2782,186.4643,2202.0
2017-11-16 10:45:00,190.28,190.36,190.15,190.32,4183.0,186.4643,186.5427,186.337,186.5035,4183.0
2017-11-16 10:50:00,190.3,190.54,190.16,190.5,5206.0,186.4839,186.7191,186.3468,186.6799,5206.0
2017-11-16 10:55:00,190.5,190.69,190.25,190.29,3129.0,186.6799,186.8661,186.435,186.4741,3129.0
2017-11-16 11:00:00,190.15,190.27,190.08,190.09,3487.0,186.337,186.4545,186.2684,186.2782,3487.0
2017-11-16 11:05:00,189.98,190.15,189.85,189.91,4019.0,186.1704,186.337,186.043,186.1018,4019.0
2017-11-16 11:10:00,189.91,190.03,189.9,190.02,4063.0,186.1018,186.2194,186.092,186.2096,4063.0
2017-11-16 11:15:00,190.01,190.25,190.01,190.21,2816.0,186.1998,186.435,186.1998,186.3958,2816.0
2017-11-16 11:20:00,190.21,190.21,190.12,190.21,1424.0,186.3958,186.3958,186.3076,186.3958,1424.0
2017-11-16 11:25:00,190.22,190.24,190.11,190.21,1900.0,186.4056,186.4252,186.2978,186.3958,1900.0
2017-11-16 11:30:00,190.16,190.25,190.16,190.25,3636.0,186.3468,186.435,186.3468,186.435,3636.0
2017-11-16 11:35:00,190.19,190.23,190.11,190.23,4190.0,186.3762,186.4154,186.2978,186.4154,4190.0
2017-11-16 11:40:00,190.18,190.21,189.89,189.97,7212.0,186.3664,186.3958,186.0822,186.1606,7212.0
2017-11-16 11:45:00,189.89,190.12,189.87,189.92,3000.0,186.0822,186.3076,186.0626,186.1116,3000.0
2017-11-16 11:50:00,189.87,190.05,189.82,190.05,2871.0,186.0626,186.239,186.0136,186.239,2871.0
2017-11-16 11:55:00,189.99,190.03,189.95,189.96,1779.0,186.1802,186.2194,186.141,186.1508,1779.0
2017-11-16 12:00:00,189.89,189.96,189.77,189.93,9510.0,186.0822,186.1508,185.9646,186.1214,9510.0
2017-11-16 12:05:00,189.92,189.93,189.85,189.89,5570.0,186.1116,186.1214,186.043,186.0822,5570.0
2017-11-16 12:10:00,189.9,189.9,189.74,189.74,3200.0,186.092,186.092,185.9352,185.9352,3200.0
2017-11-16 12:15:00,189.72,189.75,189.62,189.63,6207.0,185.9156,185.945,185.8176,185.8274,6207.0
2017-11-16 12:20:00,189.63,189.94,189.63,189.9,3405.0,185.8274,186.1312,185.8274,186.092,3405.0
2017-11-16 12:25:00,189.87,190.11,189.84,190.07,4629.0,186.0626,186.2978,186.0332,186.2586,4629.0
2017-11-16 12:30:00,190.1,190.11,190.0,190.01,1937.0,186.288,186.2978,186.19,186.1998,1937.0
2017-11-16 12:35:00,190.0,190.06,189.98,190.04,5728.0,186.19,186.2488,186.1704,186.2292,5728.0
2017-11-16 12:40:00,190.04,190.11,189.97,190.11,2671.0,186.2292,186.2978,186.1606,186.2978,2671.0
2017-11-16 12:45:00,190.12,190.18,190.11,190.16,4184.0,186.3076,186.3664,186.2978,186.3468,4184.0
2017-11-16 12:50:00,190.07,190.14,190.07,190.09,1440.0,186.2586,186.3272,186.2586,186.2782,1440.0
2017-11-16 12:55:00,190.06,190.1,189.97,190.07,4380.0,186.2488,186.288,186.1606,186.2586,4380.0
2017-11-16 13:00:00,190.08,190.2,190.02,190.16,3550.0,186.2684,186.386,186.2096,186.3468,3550.0
2017-11-16 13:05:00,190.2,190.23,190.12,190.12,1600.0,186.386,186.4154,186.3076,186.3076,1600.0
2017-11-16 13:10:00,190.1,190.15,190.05,190.11,3335.0,186.288,186.337,186.239,186.2978,3335.0
2017-11-16 13:15:00,190.04,190.15,190.04,190.11,1541.0,186.2292,186.337,186.2292,186.2978,1541.0
2017-11-16 13:20:00,190.03,190.14,190.02,190.02,1100.0,186.2194,186.3272,186.2096,186.2096,1100.0
2017-11-16 13:25:00,190.09,190.09,189.95,190.04,3600.0,186.2782,186.2782,186.141,186.2292,3600.0
2017-11-16 13:30:00,190.01,190.09,190.01,190.07,5401.0,186.1998,186.2782,186.1998,186.2586,5401.0
2017-11-16 13:35:00,190.05,190.26,190.04,190.26,5986.0,186.239,186.4447,186.2292,186.4447,5986.0
2017-11-16 13:40:00,190.23,190.3,190.19,190.28,11353.0,186.4154,186.4839,186.3762,186.4643,11353.0
2017-11-16 13:45:00,190.28,190.31,190.25,190.31,3601.0,186.4643,186.4937,186.435,186.4937,3601.0
2017-11-16 13:50:00,190.33,190.49,190.33,190.42,3500.0,186.5133,186.6701,186.5133,186.6015,3500.0
2017-11-16 13:55:00,190.47,190.47,190.4,190.4,2009.0,186.6505,186.6505,186.5819,186.5819,2009.0
2017-11-16 14:00:00,190.4,190.52,190.38,190.51,6108.0,186.5819,186.6995,186.5623,186.6897,6108.0
2017-11-16 14:05:00,190.51,190.58,190.47,190.55,3823.0,186.6897,186.7583,186.6505,186.7289,3823.0
2017-11-16 14:10:00,190.6,190.66,190.57,190.59,1572.0,186.7779,186.8367,186.7485,186.7681,1572.0
2017-11-16 14:15:00,190.66,190.67,190.59,190.65,3849.0,186.8367,186.8465,186.7681,186.8269,3849.0
2017-11-16 14:20:00,190.61,190.65,190.59,190.6,2100.0,186.7877,186.8269,186.7681,186.7779,2100.0
2017-11-16 14:25:00,190.61,190.65,190.53,190.61,5505.0,186.7877,186.8269,186.7093,186.7877,5505.0
2017-11-16 14:30:00,190.67,190.74,190.66,190.66,5565.0,186.8465,186.9151,186.8367,186.8367,5565.0
2017-11-16 14:35:00,190.66,190.68,190.42,190.55,14340.0,186.8367,186.8563,186.6015,186.7289,14340.0
2017-11-16 14:40:00,190.58,190.58,190.44,190.44,5000.0,186.7583,186.7583,186.6211,186.6211,5000.0
2017-11-16 14:45:00,190.44,190.45,190.34,190.39,5422.0,186.6211,186.6309,186.5231,186.5721,5422.0
2017-11-16 14:50:00,190.39,190.53,190.29,190.43,6912.0,186.5721,186.7093,186.4741,186.6113,6912.0
2017-11-16 14:55:00,190.46,190.54,190.43,190.45,7624.0,186.6407,186.7191,186.6113,186.6309,7624.0
2017-11-16 15:00:00,190.43,190.47,190.36,190.46,8171.0,186.6113,186.6505,186.5427,186.6407,8171.0
2017-11-16 15:05:00,190.46,190.64,190.43,190.58,12446.0,186.6407,186.8171,186.6113,186.7583,12446.0
2017-11-16 15:10:00,190.59,190.79,190.57,190.79,6954.0,186.7681,186.9641,186.7485,186.9641,6954.0
2017-11-16 15:15:00,190.76,190.9,190.76,190.87,9727.0,186.9347,187.0719,186.9347,187.0425,9727.0
2017-11-16 15:20:00,190.87,190.99,190.87,190.99,13869.0,187.0425,187.1601,187.0425,187.1601,13869.0
2017-11-16 15:25:00,190.98,190.99,190.91,190.94,10573.0,187.1503,187.1601,187.0817,187.1111,10573.0
2017-11-16 15:30:00,190.94,190.96,190.82,190.83,13689.0,187.1111,187.1307,186.9935,187.0033,13689.0
2017-11-16 15:35:00,190.82,190.85,190.7,190.76,16370.0,186.9935,187.0229,186.8759,186.9347,16370.0
2017-11-16 15:40:00,190.75,190.76,190.62,190.65,19544.0,186.9249,186.9347,186.7975,186.8269,19544.0
2017-11-16 15:45:00,190.65,190.77,190.58,190.73,19879.0,186.8269,186.9445,186.7583,186.9053,19879.0
2017-11-16 15:50:00,190.75,190.79,190.68,190.76,24549.0,186.9249,186.9641,186.8563,186.9347,24549.0
2017-11-16 15:55:00,190.78,190.79,190.47,190.6,52910.0,186.9543,186.9641,186.6505,186.7779,52910.0
2017-11-17 09:30:00,189.55,190.8,189.55,189.76,59671.0,185.749,186.9739,185.749,185.9548,59671.0
2017-11-17 09:35:00,190.08,190.25,189.88,190.06,11473.0,186.2684,186.435,186.0724,186.2488,11473.0
2017-11-17 09:40:00,190.24,190.25,190.07,190.15,5703.0,186.4252,186.435,186.2586,186.337,5703.0
2017-11-17 09:45:00,190.04,190.24,189.91,190.19,6201.0,186.2292,186.4252,186.1018,186.3762,6201.0
2017-11-17 09:50:00,190.25,190.25,190.11,190.13,4270.0,186.435,186.435,186.2978,186.3174,4270.0
2017-11-17 09:55:00,190.09,190.25,189.95,190.0,11572.0,186.2782,186.435,186.141,186.19,11572.0
2017-11-17 10:00:00,190.03,190.42,189.88,190.4,8346.0,186.2194,186.6015,186.0724,186.5819,8346.0
2017-11-17 10:05:00,190.34,190.87,190.34,190.55,9830.0,186.5231,187.0425,186.5231,186.7289,9830.0
2017-11-17 10:10:00,190.67,191.01,190.41,190.48,8819.0,186.8465,187.1797,186.5917,186.6603,8819.0
2017-11-17 10:15:00,190.49,190.49,190.09,190.43,9735.0,186.6701,186.6701,186.2782,186.6113,9735.0
2017-11-17 10:20:00,190.46,190.63,190.24,190.25,5631.0,186.6407,186.8073,186.4252,186.435,5631.0
2017-11-17 10:25:00,190.27,190.32,189.92,190.01,12837.0,186.4545,186.5035,186.1116,186.1998,12837.0
2017-11-17 10:30:00,190.04,190.43,189.92,190.38,11459.0,186.2292,186.6113,186.1116,186.5623,11459.0
2017-11-17 10:35:00,190.32,190.45,190.24,190.24,3296.0,186.5035,186.6309,186.4252,186.4252,3296.0
2017-11-17 10:40:00,190.2,190.22,190.09,190.15,5252.0,186.386,186.4056,186.2782,186.337,5252.0
2017-11-17 10:45:00,190.11,190.11,189.98,190.03,8250.0,186.2978,186.2978,186.1704,186.2194,8250.0
2017-11-17 10:50:00,190.05,190.39,190.03,190.32,6650.0,186.239,186.5721,186.2194,186.5035,6650.0
2017-11-17 10:55:00,190.22,190.65,190.15,190.5,7700.0,186.4056,186.8269,186.337,186.6799,7700.0
2017-11-17 11:00:00,190.57,190.59,190.32,190.47,6689.0,186.7485,186.7681,186.5035,186.6505,6689.0
2017-11-17 11:05:00,190.49,190.5,190.2,190.26,5300.0,186.6701,186.6799,186.386,186.4447,5300.0
2017-11-17 11:10:00,190.28,190.35,190.04,190.31,24560.0,186.4643,186.5329,186.2292,186.4937,24560.0
2017-11-17 11:15:00,190.3,190.36,190.21,190.22,6801.0,186.4839,186.5427,186.3958,186.4056,6801.0
2017-11-17 11:20:00,190.24,190.52,190.23,190.49,7201.0,186.4252,186.6995,186.4154,186.6701,7201.0
2017-11-17 11:25:00,190.48,190.55,190.36,190.39,5624.0,186.6603,186.7289,186.5427,186.5721,5624.0
2017-11-17 11:30:00,190.56,190.89,190.55,190.86,4607.0,186.7387,187.0621,186.7289,187.0327,4607.0
2017-11-17 11:35:00,190.86,191.0,190.7,190.92,5634.0,187.0327,187.1699,186.8759,187.0915,5634.0
2017-11-17 11:40:00,191.0,191.16,191.0,191.08,4931.0,187.1699,187.3267,187.1699,187.2483,4931.0
2017-11-17 11:45:00,191.09,191.17,191.02,191.04,3056.0,187.2581,187.3365,187.1895,187.2091,3056.0
2017-11-17 11:50:00,191.03,191.06,190.62,190.62,2800.0,187.1993,187.2287,186.7975,186.7975,2800.0
2017-11-17 11:55:00,190.77,190.92,190.54,190.81,6322.0,186.9445,187.0915,186.7191,186.9837,6322.0
2017-11-17 12:00:00,190.78,190.83,190.69,190.7,4505.0,186.9543,187.0033,186.8661,186.8759,4505.0
2017-11-17 12:05:00,190.64,190.78,190.64,190.68,3300.0,186.8171,186.9543,186.8171,186.8563,3300.0
2017-11-17 12:10:00,190.69,190.95,190.63,190.93,6872.0,186.8661,187.1209,186.8073,187.1013,6872.0
2017-11-17 12:15:00,190.96,191.04,190.96,191.04,1113.0,187.1307,187.2091,187.1307,187.2091,1113.0
2017-11-17 12:20:00,191.04,191.3,190.95,191.25,16032.0,187.2091,187.4639,187.1209,187.4149,16032.0
2017-11-17 12:25:00,191.22,191.29,191.13,191.19,2727.0,187.3855,187.4541,187.2973,187.3561,2727.0
2017-11-17 12:30:00,191.15,191.17,190.95,191.17,3807.0,187.3169,187.3365,187.1209,187.3365,3807.0
2017-11-17 12:35:00,191.16,191.19,191.1,191.16,3613.0,187.3267,187.3561,187.2679,187.3267,3613.0
2017-11-17 12:40:00,191.19,191.19,190.97,191.0,4207.0,187.3561,187.3561,187.1405,187.1699,4207.0
2017-11-17 12:45:00,190.93,191.14,190.93,191.11,1750.0,187.1013,187.3071,187.1013,187.2777,1750.0
2017-11-17 12:50:00,191.07,191.11,190.97,191.1,3322.0,187.2385,187.2777,187.1405,187.2679,3322.0
2017-11-17 12:55:00,191.02,191.19,191.02,191.1,2317.0,187.1895,187.3561,187.1895,187.2679,2317.0
2017-11-17 13:00:00,191.12,191.28,191.07,191.26,7105.0,187.2875,187.4443,187.2385,187.4247,7105.0
2017-11-17 13:05:00,191.27,191.4,191.18,191.25,3116.0,187.4345,187.5619,187.3463,187.4149,3116.0
2017-11-17 13:10:00,191.28,191.31,191.25,191.31,2372.0,187.4443,187.4737,187.4149,187.4737,2372.0
2017-11-17 13:15:00,191.33,191.34,191.1,191.14,5125.0,187.4933,187.5031,187.2679,187.3071,5125.0
2017-11-17 13:20:00,191.09,191.36,191.08,191.36,3306.0,187.2581,187.5227,187.2483,187.5227,3306.0
2017-11-17 13:25:00,191.31,191.33,191.19,191.33,4441.0,187.4737,187.4933,187.3561,187.4933,4441.0
2017-11-17 13:30:00,191.28,191.36,191.28,191.35,3256.0,187.4443,187.5227,187.4443,187.5129,3256.0
2017-11-17 13:35:00,191.33,191.34,191.21,191.25,3371.0,187.4933,187.5031,187.3757,187.4149,3371.0
2017-11-17 13:40:00,191.29,191.45,191.27,191.45,2773.0,187.4541,187.6109,187.4345,187.6109,2773.0
2017-11-17 13:45:00,191.44,191.46,191.32,191.42,4491.0,187.6011,187.6207,187.4835,187.5815,4491.0
2017-11-17 13:50:00,191.42,191.58,191.41,191.56,3878.0,187.5815,187.7383,187.5717,187.7187,3878.0
2017-11-17 13:55:00,191.54,191.54,191.44,191.5,5684.0,187.6991,187.6991,187.6011,187.6599,5684.0
2017-11-17 14:00:00,191.48,191.5,191.33,191.33,3264.0,187.6403,187.6599,187.4933,187.4933,3264.0
2017-11-17 14:05:00,191.38,191.39,191.25,191.37,3848.0,187.5423,187.5521,187.4149,187.5325,3848.0
2017-11-17 14:10:00,191.37,191.37,191.21,191.24,5779.0,187.5325,187.5325,187.3757,187.4051,5779.0
2017-11-17 14:15:00,191.22,191.22,191.01,191.19,15688.0,187.3855,187.3855,187.1797,187.3561,15688.0
2017-11-17 14:20:00,191.19,191.22,191.09,191.15,4721.0,187.3561,187.3855,187.2581,187.3169,4721.0
2017-11-17 14:25:00,191.14,191.25,191.09,191.24,6781.0,187.3071,187.4149,187.2581,187.4051,6781.0
2017-11-17 14:30:00,191.2,191.22,191.11,191.11,4787.0,187.3659,187.3855,187.2777,187.2777,4787.0
2017-11-17 14:35:00,191.1,191.23,191.07,191.23,7200.0,187.2679,187.3953,187.2385,187.3953,7200.0
2017-11-17 14:40:00,191.23,191.27,191.09,191.14,8910.0,187.3953,187.4345,187.2581,187.3071,8910.0
2017-11-17 14:45:00,191.11,191.11,190.93,190.99,4382.0,187.2777,187.2777,187.1013,187.1601,4382.0
2017-11-17 14:50:00,190.99,191.04,190.94,191.04,5200.0,187.1601,187.2091,187.1111,187.2091,5200.0
2017-11-17 14:55:00,191.07,191.15,190.95,191.0,5211.0,187.2385,187.3169,187.1209,187.1699,5211.0
2017-11-17 15:00:00,191.02,191.03,190.85,190.98,10420.0,187.1895,187.1993,187.0229,187.1503,10420.0
2017-11-17 15:05:00,190.99,191.01,190.91,190.98,4867.0,187.1601,187.1797,187.0817,187.1503,4867.0
2017-11-17 15:10:00,190.98,191.02,190.88,190.94,6647.0,187.1503,187.1895,187.0523,187.1111,6647.0
2017-11-17 15:15:00,190.99,190.99,190.86,190.86,6022.0,187.1601,187.1601,187.0327,187.0327,6022.0
2017-11-17 15:20:00,190.88,190.88,190.71,190.74,6418.0,187.0523,187.0523,186.8857,186.9151,6418.0
2017-11-17 15:25:00,190.74,190.75,190.65,190.66,10045.0,186.9151,186.9249,186.8269,186.8367,10045.0
2017-11-17 15:30:00,190.67,190.7,190.56,190.61,17017.0,186.8465,186.8759,186.7387,186.7877,17017.0
2017-11-17 15:35:00,190.61,190.65,190.59,190.61,9134.0,186.7877,186.8269,186.7681,186.7877,9134.0
2017-11-17 15:40:00,190.61,190.62,190.52,190.62,29107.0,186.7877,186.7975,186.6995,186.7975,29107.0
2017-11-17 15:45:00,190.57,190.61,190.46,190.49,25332.0,186.7485,186.7877,186.6407,186.6701,25332.0
2017-11-17 15:50:00,190.5,190.51,190.35,190.41,57024.0,186.6799,186.6897,186.5329,186.5917,57024.0
2017-11-17 15:55:00,190.41,190.51,190.15,190.19,119337.0,186.5917,186.6897,186.337,186.3762,119337.0
2017-11-20 09:30:00,189.96,191.0,189.96,190.38,23660.0,186.1508,187.1699,186.1508,186.5623,23660.0
2017-11-20 09:35:00,190.24,190.29,190.06,190.06,14603.0,186.4252,186.4741,186.2488,186.2488,14603.0
2017-11-20 09:40:00,189.98,190.19,189.84,190.02,20362.0,186.1704,186.3762,186.0332,186.2096,20362.0
2017-11-20 09:45:00,190.0,191.16,190.0,190.83,28101.0,186.19,187.3267,186.19,187.0033,28101.0
2017-11-20 09:50:00,190.71,191.47,190.71,190.86,13715.0,186.8857,187.6305,186.8857,187.0327,13715.0
2017-11-20 09:55:00,190.89,191.41,190.28,191.29,31302.0,187.0621,187.5717,186.4643,187.4541,31302.0
2017-11-20 10:00:00,191.29,191.74,191.18,191.56,7946.0,187.4541,187.8951,187.3463,187.7187,7946.0
2017-11-20 10:05:00,191.58,191.83,191.39,191.67,22419.0,187.7383,187.9833,187.5521,187.8265,22419.0
2017-11-20 10:10:00,191.65,191.9,191.04,191.37,10866.0,187.8069,188.0519,187.2091,187.5325,10866.0
2017-11-20 10:15:00,191.44,191.44,191.02,191.36,3723.0,187.6011,187.6011,187.1895,187.5227,3723.0
2017-11-20 10:20:00,191.43,191.56,191.05,191.05,4600.0,187.5913,187.7187,187.2189,187.2189,4600.0
2017-11-20 10:25:00,191.16,191.16,190.49,190.5,6091.0,187.3267,187.3267,186.6701,186.6799,6091.0
2017-11-20 10:30:00,190.52,190.82,190.35,190.78,9025.0,186.6995,186.9935,186.5329,186.9543,9025.0
2017-11-20 10:35:00,190.74,190.86,190.41,190.74,9555.0,186.9151,187.0327,186.5917,186.9151,9555.0
2017-11-20 10:40:00,190.87,191.0,190.4,190.51,8053.0,187.0425,187.1699,186.5819,186.6897,8053.0
2017-11-20 10:45:00,190.53,190.91,190.52,190.79,6497.0,186.7093,187.0817,186.6995,186.9641,6497.0
2017-11-20 10:50:00,190.8,191.05,190.63,190.63,7165.0,186.9739,187.2189,186.8073,186.8073,7165.0
2017-11-20 10:55:00,190.72,191.01,190.58,190.6,8049.0,186.8955,187.1797,186.7583,186.7779,8049.0
2017-11-20 11:00:00,190.68,190.86,190.46,190.83,31042.0,186.8563,187.0327,186.6407,187.0033,31042.0
2017-11-20 11:05:00,190.83,190.92,190.54,190.71,16749.0,187.0033,187.0915,186.7191,186.8857,16749.0
2017-11-20 11:10:00,190.74,190.91,190.62,190.91,9694.0,186.9151,187.0817,186.7975,187.0817,9694.0
2017-11-20 11:15:00,190.9,190.93,190.63,190.89,7581.0,187.0719,187.1013,186.8073,187.0621,7581.0
2017-11-20 11:20:00,190.79,190.87,190.53,190.63,4105.0,186.9641,187.0425,186.7093,186.8073,4105.0
2017-11-20 11:25:00,190.65,190.72,190.49,190.59,7332.0,186.8269,186.8955,186.6701,186.7681,7332.0
2017-11-20 11:30:00,190.66,191.02,190.64,190.84,18219.0,186.8367,187.1895,186.8171,187.0131,18219.0
2017-11-20 11:35:00,190.81,191.14,190.81,191.14,6028.0,186.9837,187.3071,186.9837,187.3071,6028.0
2017-11-20 11:40:00,191.15,191.41,191.08,191.08,19940.0,187.3169,187.5717,187.2483,187.2483,19940.0
2017-11-20 11:45:00,191.16,191.25,190.97,191.23,8177.0,187.3267,187.4149,187.1405,187.3953,8177.0
2017-11-20 11:50:00,191.2,191.25,191.0,191.05,3945.0,187.3659,187.4149,187.1699,187.2189,3945.0
2017-11-20 11:55:00,191.02,191.31,190.88,191.17,7442.0,187.1895,187.4737,187.0523,187.3365,7442.0
2017-11-20 12:00:00,191.16,191.24,191.04,191.07,4700.0,187.3267,187.4051,187.2091,187.2385,4700.0
2017-11-20 12:05:00,191.06,191.17,190.95,191.04,5446.0,187.2287,187.3365,187.1209,187.2091,5446.0
2017-11-20 12:10:00,191.01,191.29,190.96,191.23,5651.0,187.1797,187.4541,187.1307,187.3953,5651.0
2017-11-20 12:15:00,191.18,191.18,190.9,191.0,7184.0,187.3463,187.3463,187.0719,187.1699,7184.0
2017-11-20 12:20:00,191.0,191.12,190.93,191.03,5329.0,187.1699,187.2875,187.1013,187.1993,5329.0
2017-11-20 12:25:00,190.99,191.08,190.91,191.0,8472.0,187.1601,187.2483,187.0817,187.1699,8472.0
2017-11-20 12:30:00,190.93,191.07,190.87,191.05,7896.0,187.1013,187.2385,187.0425,187.2189,7896.0
2017-11-20 12:35:00,191.0,191.03,190.88,191.0,9238.0,187.1699,187.1993,187.0523,187.1699,9238.0
2017-11-20 12:40:00,191.0,191.05,190.95,190.99,7981.0,187.1699,187.2189,187.1209,187.1601,7981.0
2017-11-20 12:45:00,190.97,191.1,190.94,191.06,10955.0,187.1405,187.2679,187.1111,187.2287,10955.0
2017-11-20 12:50:00,191.06,191.06,190.97,191.05,3941.0,187.2287,187.2287,187.1405,187.2189,3941.0
2017-11-20 12:55:00,190.97,191.05,190.79,190.79,3450.0,187.1405,187.2189,186.9641,186.9641,3450.0
2017-11-20 13:00:00,190.88,190.99,190.8,190.9,6092.0,187.0523,187.1601,186.9739,187.0719,6092.0
2017-11-20 13:05:00,190.89,190.95,190.71,190.89,5750.0,187.0621,187.1209,186.8857,187.0621,5750.0
2017-11-20 13:10:00,190.86,191.03,190.82,190.95,2976.0,187.0327,187.1993,186.9935,187.1209,2976.0
2017-11-20 13:15:00,190.9,191.05,190.9,190.98,3147.0,187.0719,187.2189,187.0719,187.1503,3147.0
2017-11-20 13:20:00,191.05,191.09,190.85,191.02,65677.0,187.2189,187.2581,187.0229,187.1895,65677.0
2017-11-20 13:25:00,191.04,191.12,191.0,191.07,5421.0,187.2091,187.2875,187.1699,187.2385,5421.0
2017-11-20 13:30:00,190.98,191.06,190.93,190.99,5023.0,187.1503,187.2287,187.1013,187.1601,5023.0
2017-11-20 13:35:00,190.97,191.0,190.91,190.96,3976.0,187.1405,187.1699,187.0817,187.1307,3976.0
2017-11-20 13:40:00,190.99,191.05,190.91,190.99,11445.0,187.1601,187.2189,187.0817,187.1601,11445.0
2017-11-20 13:45:00,190.99,191.12,190.97,191.12,6370.0,187.1601,187.2875,187.1405,187.2875,6370.0
2017-11-20 13:50:00,191.14,191.14,191.01,191.03,2726.0,187.3071,187.3071,187.1797,187.1993,2726.0
2017-11-20 13:55:00,190.95,191.08,190.93,191.0,5975.0,187.1209,187.2483,187.1013,187.1699,5975.0
2017-11-20 14:00:00,191.04,191.05,190.89,190.96,20750.0,187.2091,187.2189,187.0621,187.1307,20750.0
2017-11-20 14:05:00,190.98,191.01,190.9,190.96,8471.0,187.1503,187.1797,187.0719,187.1307,8471.0
2017-11-20 14:10:00,190.98,191.02,190.91,191.0,12857.0,187.1503,187.1895,187.0817,187.1699,12857.0
2017-11-20 14:15:00,190.93,191.0,190.89,190.95,14275.0,187.1013,187.1699,187.0621,187.1209,14275.0
2017-11-20 14:20:00,190.88,191.02,190.88,191.0,13727.0,187.0523,187.1895,187.0523,187.1699,13727.0
2017-11-20 14:25:00,191.0,191.05,190.94,190.99,8879.0,187.1699,187.2189,187.1111,187.1601,8879.0
2017-11-20 14:30:00,190.97,191.04,190.96,191.02,13925.0,187.1405,187.2091,187.1307,187.1895,13925.0
2017-11-20 14:35:00,191.0,191.16,190.91,191.03,20973.0,187.1699,187.3267,187.0817,187.1993,20973.0
2017-11-20 14:40:00,191.03,191.1,190.98,191.1,7703.0,187.1993,187.2679,187.1503,187.2679,7703.0
2017-11-20 14:45:00,191.1,191.11,190.89,191.03,20529.0,187.2679,187.2777,187.0621,187.1993,20529.0
2017-11-20 14:50:00,191.01,191.12,190.98,191.07,7151.0,187.1797,187.2875,187.1503,187.2385,7151.0
2017-11-20 14:55:00,191.07,191.12,190.94,191.03,8794.0,187.2385,187.2875,187.1111,187.1993,8794.0
2017-11-20 15:00:00,191.04,191.05,190.96,191.03,5921.0,187.2091,187.2189,187.1307,187.1993,5921.0
2017-11-20 15:05:00,191.02,191.07,190.87,190.88,11879.0,187.1895,187.2385,187.0425,187.0523,11879.0
2017-11-20 15:10:00,190.88,191.02,190.87,191.01,13116.0,187.0523,187.1895,187.0425,187.1797,13116.0
2017-11-20 15:15:00,191.0,191.08,190.97,191.04,10359.0,187.1699,187.2483,187.1405,187.2091,10359.0
2017-11-20 15:20:00,191.03,191.08,191.0,191.06,6469.0,187.1993,187.2483,187.1699,187.2287,6469.0
2017-11-20 15:25:00,191.05,191.06,190.95,191.03,10444.0,187.2189,187.2287,187.1209,187.1993,10444.0
2017-11-20 15:30:00,191.03,191.1,190.91,190.95,13030.0,187.1993,187.2679,187.0817,187.1209,13030.0
2017-11-20 15:35:00,190.95,190.95,190.55,190.66,13401.0,187.1209,187.1209,186.7289,186.8367,13401.0
2017-11-20 15:40:00,190.67,190.77,190.61,190.7,15002.0,186.8465,186.9445,186.7877,186.8759,15002.0
2017-11-20 15:45:00,190.65,190.72,190.65,190.65,20599.0,186.8269,186.8955,186.8269,186.8269,20599.0
2017-11-20 15:50:00,190.68,190.83,190.67,190.77,29056.0,186.8563,187.0033,186.8465,186.9445,29056.0
2017-11-20 15:55:00,190.77,191.09,190.77,190.93,65715.0,186.9445,187.2581,186.9445,187.1013,65715.0
2017-11-21 09:30:00,191.35,191.66,191.03,191.36,28118.0,187.5129,187.8167,187.1993,187.5227,28118.0
2017-11-21 09:35:00,191.14,191.55,190.62,190.88,12897.0,187.3071,187.7089,186.7975,187.0523,12897.0
2017-11-21 09:40:00,190.99,191.36,190.28,190.78,7919.0,187.1601,187.5227,186.4643,186.9543,7919.0
2017-11-21 09:45:00,190.78,191.5,190.72,191.0,12100.0,186.9543,187.6599,186.8955,187.1699,12100.0
2017-11-21 09:50:00,190.99,191.1,190.78,191.1,7251.0,187.1601,187.2679,186.9543,187.2679,7251.0
2017-11-21 09:55:00,191.03,191.42,191.0,191.2,6800.0,187.1993,187.5815,187.1699,187.3659,6800.0
2017-11-21 10:00:00,191.14,191.25,190.94,191.21,10200.0,187.3071,187.4149,187.1111,187.3757,10200.0
2017-11-21 10:05:00,191.21,191.25,191.09,191.09,6107.0,187.3757,187.4149,187.2581,187.2581,6107.0
2017-11-21 10:10:00,191.03,191.26,190.98,191.05,10321.0,187.1993,187.4247,187.1503,187.2189,10321.0
2017-11-21 10:15:00,191.09,191.33,190.92,191.05,13377.0,187.2581,187.4933,187.0915,187.2189,13377.0
2017-11-21 10:20:00,191.07,191.12,190.97,190.97,11571.0,187.2385,187.2875,187.1405,187.1405,11571.0
2017-11-21 10:25:00,190.98,191.14,190.95,191.14,13216.0,187.1503,187.3071,187.1209,187.3071,13216.0
2017-11-21 10:30:00,191.14,191.36,191.1,191.32,5871.0,187.3071,187.5227,187.2679,187.4835,5871.0
2017-11-21 10:35:00,191.31,191.68,191.28,191.62,25273.0,187.4737,187.8363,187.4443,187.7775,25273.0
2017-11-21 10:40:00,191.64,191.65,191.39,191.39,2350.0,187.7971,187.8069,187.5521,187.5521,2350.0
2017-11-21 10:45:00,191.45,191.47,191.09,191.2,4323.0,187.6109,187.6305,187.2581,187.3659,4323.0
2017-11-21 10:50:00,191.09,191.26,190.97,191.26,7318.0,187.2581,187.4247,187.1405,187.4247,7318.0
2017-11-21 10:55:00,191.24,191.51,191.23,191.48,7234.0,187.4051,187.6697,187.3953,187.6403,7234.0
2017-11-21 11:00:00,191.51,191.53,191.33,191.4,7706.0,187.6697,187.6893,187.4933,187.5619,7706.0
2017-11-21 11:05:00,191.39,191.39,191.1,191.1,8473.0,187.5521,187.5521,187.2679,187.2679,8473.0
2017-11-21 11:10:00,191.22,191.22,191.03,191.03,9675.0,187.3855,187.3855,187.1993,187.1993,9675.0
2017-11-21 11:15:00,191.01,191.28,191.01,191.28,6855.0,187.1797,187.4443,187.1797,187.4443,6855.0
2017-11-21 11:20:00,191.26,191.5,191.23,191.49,10273.0,187.4247,187.6599,187.3953,187.6501,10273.0
2017-11-21 11:25:00,191.48,191.56,191.2,191.25,5113.0,187.6403,187.7187,187.3659,187.4149,5113.0
2017-11-21 11:30:00,191.32,191.59,191.26,191.59,6209.0,187.4835,187.7481,187.4247,187.7481,6209.0
2017-11-21 11:35:00,191.55,191.76,191.48,191.68,5812.0,187.7089,187.9147,187.6403,187.8363,5812.0
2017-11-21 11:40:00,191.72,191.77,191.68,191.72,5800.0,187.8755,187.9245,187.8363,187.8755,5800.0
2017-11-21 11:45:00,191.68,191.81,191.64,191.79,4700.0,187.8363,187.9637,187.7971,187.9441,4700.0
2017-11-21 11:50:00,191.72,191.84,191.66,191.79,7900.0,187.8755,187.9931,187.8167,187.9441,7900.0
2017-11-21 11:55:00,191.79,191.84,191.69,191.76,2600.0,187.9441,187.9931,187.8461,187.9147,2600.0
2017-11-21 12:00:00,191.75,191.89,191.68,191.82,12081.0,187.9049,188.0421,187.8363,187.9735,12081.0
2017-11-21 12:05:00,191.83,191.92,191.7,191.75,12438.0,187.9833,188.0715,187.8559,187.9049,12438.0
2017-11-21 12:10:00,191.71,191.83,191.71,191.75,2700.0,187.8657,187.9833,187.8657,187.9049,2700.0
2017-11-21 12:15:00,191.78,191.85,191.75,191.84,6260.0,187.9343,188.0029,187.9049,187.9931,6260.0
2017-11-21 12:20:00,191.84,191.85,191.76,191.79,4400.0,187.9931,188.0029,187.9147,187.9441,4400.0
2017-11-21 12:25:00,191.83,191.84,191.67,191.67,8300.0,187.9833,187.9931,187.8265,187.8265,8300.0
2017-11-21 12:30:00,191.63,191.66,191.58,191.63,4900.0,187.7873,187.8167,187.7383,187.7873,4900.0
2017-11-21 12:35:00,191.65,191.7,191.59,191.59,5658.0,187.8069,187.8559,187.7481,187.7481,5658.0
2017-11-21 12:40:00,191.62,191.69,191.6,191.69,3200.0,187.7775,187.8461,187.7579,187.8461,3200.0
2017-11-21 12:45:00,191.73,191.75,191.64,191.64,1840.0,187.8853,187.9049,187.7971,187.7971,1840.0
2017-11-21 12:50:00,191.65,191.77,191.65,191.71,4275.0,187.8069,187.9245,187.8069,187.8657,4275.0
2017-11-21 12:55:00,191.68,191.77,191.68,191.75,2739.0,187.8363,187.9245,187.8363,187.9049,2739.0
2017-11-21 13:00:00,191.75,191.86,191.75,191.81,5828.0,187.9049,188.0127,187.9049,187.9637,5828.0
2017-11-21 13:05:00,191.84,191.9,191.81,191.86,3700.0,187.9931,188.0519,187.9637,188.0127,3700.0
2017-11-21 13:10:00,191.87,191.89,191.85,191.89,1100.0,188.0225,188.0421,188.0029,188.0421,1100.0
2017-11-21 13:15:00,191.92,191.97,191.84,191.9,5612.0,188.0715,188.1205,187.9931,188.0519,5612.0
2017-11-21 13:20:00,191.93,192.19,191.92,192.14,8480.0,188.0813,188.336,188.0715,188.2871,8480.0
2017-11-21 13:25:00,192.14,192.25,192.11,192.23,5230.0,188.2871,188.3948,188.2577,188.3752,5230.0
2017-11-21 13:30:00,192.31,192.41,192.28,192.34,8068.0,188.4536,188.5516,188.4242,188.483,8068.0
2017-11-21 13:35:00,192.34,192.45,192.34,192.42,6424.0,188.483,188.5908,188.483,188.5614,6424.0
2017-11-21 13:40:00,192.41,192.46,192.37,192.4,4076.0,188.5516,188.6006,188.5124,188.5418,4076.0
2017-11-21 13:45:00,192.4,192.48,192.38,192.46,5390.0,188.5418,188.6202,188.5222,188.6006,5390.0
2017-11-21 13:50:00,192.46,192.67,192.42,192.65,6569.0,188.6006,188.8064,188.5614,188.7868,6569.0
2017-11-21 13:55:00,192.63,192.66,192.33,192.34,5239.0,188.7672,188.7966,188.4732,188.483,5239.0
2017-11-21 14:00:00,192.31,192.4,192.28,192.4,5883.0,188.4536,188.5418,188.4242,188.5418,5883.0
2017-11-21 14:05:00,192.42,192.52,192.39,192.5,7830.0,188.5614,188.6594,188.532,188.6398,7830.0
2017-11-21 14:10:00,192.54,193.04,192.51,192.94,19275.0,188.679,189.169,188.6496,189.071,19275.0
2017-11-21 14:15:00,192.91,192.99,192.81,192.94,7474.0,189.0416,189.12,188.9436,189.071,7474.0
2017-11-21 14:20:00,192.94,193.03,192.92,192.97,6856.0,189.071,189.1592,189.0514,189.1004,6856.0
2017-11-21 14:25:00,192.97,192.97,192.64,192.83,7978.0,189.1004,189.1004,188.777,188.9632,7978.0
2017-11-21 14:30:00,192.88,192.96,192.62,192.77,23210.0,189.0122,189.0906,188.7574,188.9044,23210.0
2017-11-21 14:35:00,192.72,192.9,192.72,192.77,8063.0,188.8554,189.0318,188.8554,188.9044,8063.0
2017-11-21 14:40:00,192.73,192.87,192.69,192.74,9973.0,188.8652,189.0024,188.826,188.875,9973.0
2017-11-21 14:45:00,192.7,192.8,192.61,192.61,9028.0,188.8358,188.9338,188.7476,188.7476,9028.0
2017-11-21 14:50:00,192.58,192.66,192.58,192.63,9122.0,188.7182,188.7966,188.7182,188.7672,9122.0
2017-11-21 14:55:00,192.59,192.74,192.59,192.73,11970.0,188.728,188.875,188.728,188.8652,11970.0
2017-11-21 15:00:00,192.71,192.79,192.66,192.73,17349.0,188.8456,188.924,188.7966,188.8652,17349.0
2017-11-21 15:05:00,192.74,192.87,192.67,192.67,23281.0,188.875,189.0024,188.8064,188.8064,23281.0
2017-11-21 15:10:00,192.67,192.69,192.6,192.65,16331.0,188.8064,188.826,188.7378,188.7868,16331.0
2017-11-21 15:15:00,192.6,192.66,192.45,192.47,11130.0,188.7378,188.7966,188.5908,188.6104,11130.0
2017-11-21 15:20:00,192.49,192.49,192.36,192.39,10071.0,188.63,188.63,188.5026,188.532,10071.0
2017-11-21 15:25:00,192.39,192.44,192.31,192.31,9952.0,188.532,188.581,188.4536,188.4536,9952.0
2017-11-21 15:30:00,192.34,192.38,192.24,192.31,12283.0,188.483,188.5222,188.385,188.4536,12283.0
2017-11-21 15:35:00,192.31,192.34,192.26,192.31,15284.0,188.4536,188.483,188.4046,188.4536,15284.0
2017-11-21 15:40:00,192.29,192.52,192.29,192.52,14776.0,188.434,188.6594,188.434,188.6594,14776.0
2017-11-21 15:45:00,192.51,192.54,192.34,192.41,21444.0,188.6496,188.679,188.483,188.5516,21444.0
2017-11-21 15:50:00,192.42,192.7,192.36,192.65,53463.0,188.5614,188.8358,188.5026,188.7868,53463.0
2017-11-21 15:55:00,192.63,192.99,192.63,192.88,144063.0,188.7672,189.12,188.7672,189.0122,144063.0
2017-11-22 09:30:00,193.0,193.24,192.47,192.82,15825.0,189.1298,189.365,188.6104,188.9534,15825.0
2017-11-22 09:35:00,192.85,192.96,192.18,192.24,3222.0,188.9828,189.0906,188.3262,188.385,3222.0
2017-11-22 09:40:00,192.17,192.72,192.17,192.46,8514.0,188.3164,188.8554,188.3164,188.6006,8514.0
2017-11-22 09:45:00,192.56,193.09,192.46,192.54,7922.0,188.6986,189.218,188.6006,188.679,7922.0
2017-11-22 09:50:00,192.59,192.68,192.43,192.5,6100.0,188.728,188.8162,188.5712,188.6398,6100.0
2017-11-22 09:55:00,192.53,192.94,192.48,192.94,4512.0,188.6692,189.071,188.6202,189.071,4512.0
2017-11-22 10:00:00,192.97,193.02,192.54,192.65,23507.0,189.1004,189.1494,188.679,188.7868,23507.0
2017-11-22 10:05:00,192.55,192.94,192.55,192.69,5797.0,188.6888,189.071,188.6888,188.826,5797.0
2017-11-22 10:10:00,192.68,192.68,192.41,192.65,7596.0,188.8162,188.8162,188.5516,188.7868,7596.0
2017-11-22 10:15:00,192.68,192.75,192.53,192.62,6926.0,188.8162,188.8848,188.6692,188.7574,6926.0
2017-11-22 10:20:00,192.63,192.68,192.54,192.55,3908.0,188.7672,188.8162,188.679,188.6888,3908.0
2017-11-22 10:25:00,192.61,192.72,192.55,192.68,3477.0,188.7476,188.8554,188.6888,188.8162,3477.0
2017-11-22 10:30:00,192.68,192.7,192.48,192.59,8513.0,188.8162,188.8358,188.6202,188.728,8513.0
2017-11-22 10:35:00,192.64,192.75,192.6,192.75,2290.0,188.777,188.8848,188.7378,188.8848,2290.0
2017-11-22 10:40:00,192.78,193.01,192.78,192.96,4831.0,188.9142,189.1396,188.9142,189.0906,4831.0
2017-11-22 10:45:00,193.03,193.11,193.0,193.04,5723.0,189.1592,189.2376,189.1298,189.169,5723.0
2017-11-22 10:50:00,193.0,193.04,192.83,192.98,6273.0,189.1298,189.169,188.9632,189.1102,6273.0
2017-11-22 10:55:00,192.86,192.95,192.85,192.93,2600.0,188.9926,189.0808,188.9828,189.0612,2600.0
2017-11-22 11:00:00,192.94,193.01,192.79,192.79,5623.0,189.071,189.1396,188.924,188.924,5623.0
2017-11-22 11:05:00,192.85,192.93,192.8,192.85,2991.0,188.9828,189.0612,188.9338,188.9828,2991.0
2017-11-22 11:10:00,192.8,192.8,192.5,192.5,5289.0,188.9338,188.9338,188.6398,188.6398,5289.0
2017-11-22 11:15:00,192.52,192.71,192.48,192.71,7379.0,188.6594,188.8456,188.6202,188.8456,7379.0
2017-11-22 11:20:00,192.65,192.67,192.48,192.53,2781.0,188.7868,188.8064,188.6202,188.6692,2781.0
2017-11-22 11:25:00,192.58,192.74,192.53,192.68,2325.0,188.7182,188.875,188.6692,188.8162,2325.0
2017-11-22 11:30:00,192.69,192.69,192.54,192.62,3914.0,188.826,188.826,188.679,188.7574,3914.0
2017-11-22 11:35:00,192.62,192.74,192.62,192.64,2297.0,188.7574,188.875,188.7574,188.777,2297.0
2017-11-22 11:40:00,192.6,192.63,192.52,192.52,4592.0,188.7378,188.7672,188.6594,188.6594,4592.0
2017-11-22 11:45:00,192.52,192.67,192.5,192.63,5665.0,188.6594,188.8064,188.6398,188.7672,5665.0
2017-11-22 11:50:00,192.63,192.66,192.51,192.56,7954.0,188.7672,188.7966,188.6496,188.6986,7954.0
2017-11-22 11:55:00,192.61,192.63,192.44,192.6,12339.0,188.7476,188.7672,188.581,188.7378,12339.0
2017-11-22 12:00:00,192.52,192.56,192.38,192.43,21897.0,188.6594,188.6986,188.5222,188.5712,21897.0
2017-11-22 12:05:00,192.38,192.56,192.27,192.56,3059.0,188.5222,188.6986,188.4144,188.6986,3059.0
2017-11-22 12:10:00,192.52,192.54,192.38,192.38,2800.0,188.6594,188.679,188.5222,188.5222,2800.0
2017-11-22 12:15:00,192.45,192.5,192.41,192.48,6904.0,188.5908,188.6398,188.5516,188.6202,6904.0
2017-11-22 12:20:00,192.42,192.55,192.38,192.55,6787.0,188.5614,188.6888,188.5222,188.6888,6787.0
2017-11-22 12:25:00,192.59,192.6,192.42,192.45,15938.0,188.728,188.7378,188.5614,188.5908,15938.0
2017-11-22 12:30:00,192.47,192.52,192.45,192.52,2851.0,188.6104,188.6594,188.5908,188.6594,2851.0
2017-11-22 12:35:00,192.5,192.52,192.41,192.48,10451.0,188.6398,188.6594,188.5516,188.6202,10451.0
2017-11-22 12:40:00,192.44,192.48,192.43,192.46,8398.0,188.581,188.6202,188.5712,188.6006,8398.0
2017-11-22 12:45:00,192.48,192.5,192.42,192.46,3150.0,188.6202,188.6398,188.5614,188.6006,3150.0
2017-11-22 12:50:00,192.47,192.62,192.43,192.55,6955.0,188.6104,188.7574,188.5712,188.6888,6955.0
2017-11-22 12:55:00,192.56,192.56,192.46,192.51,2518.0,188.6986,188.6986,188.6006,188.6496,2518.0
2017-11-22 13:00:00,192.46,192.56,192.44,192.56,2057.0,188.6006,188.6986,188.581,188.6986,2057.0
2017-11-22 13:05:00,192.48,192.55,192.48,192.52,1000.0,188.6202,188.6888,188.6202,188.6594,1000.0
2017-11-22 13:10:00,192.5,192.65,192.49,192.56,3172.0,188.6398,188.7868,188.63,188.6986,3172.0
2017-11-22 13:15:00,192.54,192.56,192.42,192.44,1600.0,188.679,188.6986,188.5614,188.581,1600.0
2017-11-22 13:20:00,192.43,192.5,192.34,192.5,8278.0,188.5712,188.6398,188.483,188.6398,8278.0
2017-11-22 13:25:00,192.47,192.59,192.47,192.48,5005.0,188.6104,188.728,188.6104,188.6202,5005.0
2017-11-22 13:30:00,192.5,192.56,192.47,192.56,4375.0,188.6398,188.6986,188.6104,188.6986,4375.0
2017-11-22 13:35:00,192.67,192.68,192.5,192.54,3324.0,188.8064,188.8162,188.6398,188.679,3324.0
2017-11-22 13:40:00,192.5,192.52,192.48,192.51,3759.0,188.6398,188.6594,188.6202,188.6496,3759.0
2017-11-22 13:45:00,192.52,192.53,192.48,192.5,3841.0,188.6594,188.6692,188.6202,188.6398,3841.0
2017-11-22 13:50:00,192.5,192.52,192.49,192.51,4875.0,188.6398,188.6594,188.63,188.6496,4875.0
2017-11-22 13:55:00,192.51,192.74,192.49,192.52,6275.0,188.6496,188.875,188.63,188.6594,6275.0
2017-11-22 14:00:00,192.52,192.61,192.5,192.5,3393.0,188.6594,188.7476,188.6398,188.6398,3393.0
2017-11-22 14:05:00,192.5,192.6,192.45,192.53,4870.0,188.6398,188.7378,188.5908,188.6692,4870.0
2017-11-22 14:10:00,192.53,192.67,192.53,192.64,3540.0,188.6692,188.8064,188.6692,188.777,3540.0
2017-11-22 14:15:00,192.64,192.64,192.61,192.61,1549.0,188.777,188.777,188.7476,188.7476,1549.0
2017-11-22 14:20:00,192.61,192.79,192.57,192.79,7852.0,188.7476,188.924,188.7084,188.924,7852.0
2017-11-22 14:25:00,192.65,192.69,192.52,192.56,7462.0,188.7868,188.826,188.6594,188.6986,7462.0
2017-11-22 14:30:00,192.6,192.67,192.55,192.55,2592.0,188.7378,188.8064,188.6888,188.6888,2592.0
2017-11-22 14:35:00,192.61,192.62,192.44,192.55,6901.0,188.7476,188.7574,188.581,188.6888,6901.0
2017-11-22 14:40:00,192.6,192.7,192.58,192.68,13363.0,188.7378,188.8358,188.7182,188.8162,13363.0
2017-11-22 14:45:00,192.7,192.83,192.64,192.65,4498.0,188.8358,188.9632,188.777,188.7868,4498.0
2017-11-22 14:50:00,192.66,192.71,192.63,192.71,6894.0,188.7966,188.8456,188.7672,188.8456,6894.0
2017-11-22 14:55:00,192.71,192.79,192.68,192.76,7358.0,188.8456,188.924,188.8162,188.8946,7358.0
2017-11-22 15:00:00,192.76,192.78,192.7,192.78,18919.0,188.8946,188.9142,188.8358,188.9142,18919.0
2017-11-22 15:05:00,192.78,192.78,192.59,192.59,12086.0,188.9142,188.9142,188.728,188.728,12086.0
2017-11-22 15:10:00,192.6,192.7,192.59,192.7,7749.0,188.7378,188.8358,188.728,188.8358,7749.0
2017-11-22 15:15:00,192.7,192.79,192.63,192.78,24303.0,188.8358,188.924,188.7672,188.9142,24303.0
2017-11-22 15:20:00,192.8,192.92,192.78,192.81,5619.0,188.9338,189.0514,188.9142,188.9436,5619.0
2017-11-22 15:25:00,192.79,192.85,192.75,192.84,3411.0,188.924,188.9828,188.8848,188.973,3411.0
2017-11-22 15:30:00,192.8,192.82,192.62,192.73,5170.0,188.9338,188.9534,188.7574,188.8652,5170.0
2017-11-22 15:35:00,192.7,192.77,192.66,192.66,6870.0,188.8358,188.9044,188.7966,188.7966,6870.0
2017-11-22 15:40:00,192.69,192.76,192.64,192.73,14228.0,188.826,188.8946,188.777,188.8652,14228.0
2017-11-22 15:45:00,192.73,192.93,192.73,192.93,16688.0,188.8652,189.0612,188.8652,189.0612,16688.0
2017-11-22 15:50:00,192.93,193.05,192.93,193.01,22131.0,189.0612,189.1788,189.0612,189.1396,22131.0
2017-11-22 15:55:00,193.01,193.03,192.7,192.72,31827.0,189.1396,189.1592,188.8358,188.8554,31827.0
2017-11-24 09:30:00,193.0,193.36,192.88,193.14,16335.0,189.1298,189.4826,189.0122,189.267,16335.0
2017-11-24 09:35:00,193.35,193.56,193.17,193.4,3550.0,189.4728,189.6786,189.2964,189.5218,3550.0
2017-11-24 09:40:00,193.62,193.76,193.48,193.54,3470.0,189.7374,189.8746,189.6002,189.659,3470.0
2017-11-24 09:45:00,193.45,193.46,192.9,193.11,8600.0,189.5708,189.5806,189.0318,189.2376,8600.0
2017-11-24 09:50:00,193.06,193.17,192.84,192.84,3850.0,189.1886,189.2964,188.973,188.973,3850.0
2017-11-24 09:55:00,192.93,193.0,192.57,192.57,9555.0,189.0612,189.1298,188.7084,188.7084,9555.0
2017-11-24 10:00:00,192.64,192.69,192.3,192.32,9733.0,188.777,188.826,188.4438,188.4634,9733.0
2017-11-24 10:05:00,192.32,192.69,192.31,192.58,5243.0,188.4634,188.826,188.4536,188.7182,5243.0
2017-11-24 10:10:00,192.58,192.94,192.58,192.91,4197.0,188.7182,189.071,188.7182,189.0416,4197.0
2017-11-24 10:15:00,192.87,192.87,192.71,192.87,4236.0,189.0024,189.0024,188.8456,189.0024,4236.0
2017-11-24 10:20:00,192.8,193.05,192.8,192.81,6000.0,188.9338,189.1788,188.9338,188.9436,6000.0
2017-11-24 10:25:00,192.76,192.94,192.72,192.84,1920.0,188.8946,189.071,188.8554,188.973,1920.0
2017-11-24 10:30:00,192.84,193.06,192.84,192.95,5549.0,188.973,189.1886,188.973,189.0808,5549.0
2017-11-24 10:35:00,192.93,193.03,192.89,192.89,7417.0,189.0612,189.1592,189.022,189.022,7417.0
2017-11-24 10:40:00,192.92,192.98,192.82,192.97,2045.0,189.0514,189.1102,188.9534,189.1004,2045.0
2017-11-24 10:45:00,192.94,192.95,192.83,192.83,4825.0,189.071,189.0808,188.9632,188.9632,4825.0
2017-11-24 10:50:00,192.9,192.94,192.86,192.91,2450.0,189.0318,189.071,188.9926,189.0416,2450.0
2017-11-24 10:55:00,192.94,192.95,192.77,192.82,4000.0,189.071,189.0808,188.9044,188.9534,4000.0
2017-11-24 11:00:00,192.83,192.92,192.75,192.75,8277.0,188.9632,189.0514,188.8848,188.8848,8277.0
2017-11-24 11:05:00,192.75,192.96,192.75,192.93,4317.0,188.8848,189.0906,188.8848,189.0612,4317.0
2017-11-24 11:10:00,192.96,193.01,192.94,192.94,3512.0,189.0906,189.1396,189.071,189.071,3512.0
2017-11-24 11:15:00,193.0,193.08,192.97,193.0,6250.0,189.1298,189.2082,189.1004,189.1298,6250.0
2017-11-24 11:20:00,192.98,193.08,192.92,192.92,5545.0,189.1102,189.2082,189.0514,189.0514,5545.0
2017-11-24 11:25:00,192.91,192.91,192.83,192.84,2046.0,189.0416,189.0416,188.9632,188.973,2046.0
2017-11-24 11:30:00,192.84,192.89,192.79,192.79,3456.0,188.973,189.022,188.924,188.924,3456.0
2017-11-24 11:35:00,192.83,192.96,192.8,192.92,1850.0,188.9632,189.0906,188.9338,189.0514,1850.0
2017-11-24 11:40:00,192.96,192.98,192.85,192.94,3102.0,189.0906,189.1102,188.9828,189.071,3102.0
2017-11-24 11:45:00,192.96,193.03,192.95,193.03,1842.0,189.0906,189.1592,189.0808,189.1592,1842.0
2017-11-24 11:50:00,192.96,192.96,192.8,192.88,4142.0,189.0906,189.0906,188.9338,189.0122,4142.0
2017-11-24 11:55:00,192.87,192.97,192.83,192.84,2000.0,189.0024,189.1004,188.9632,188.973,2000.0
2017-11-24 12:00:00,192.82,192.85,192.78,192.79,6735.0,188.9534,188.9828,188.9142,188.924,6735.0
2017-11-24 12:05:00,192.87,192.9,192.82,192.9,3120.0,189.0024,189.0318,188.9534,189.0318,3120.0
2017-11-24 12:10:00,192.89,192.95,192.87,192.94,2000.0,189.022,189.0808,189.0024,189.071,2000.0
2017-11-24 12:15:00,192.98,193.33,192.96,193.24,10170.0,189.1102,189.4532,189.0906,189.365,10170.0
2017-11-24 12:20:00,193.28,193.39,193.27,193.39,2207.0,189.4042,189.512,189.3944,189.512,2207.0
2017-11-24 12:25:00,193.34,193.39,193.28,193.3,3028.0,189.463,189.512,189.4042,189.4238,3028.0
2017-11-24 12:30:00,193.31,193.31,193.17,193.23,4499.0,189.4336,189.4336,189.2964,189.3552,4499.0
2017-11-24 12:35:00,193.3,193.44,193.28,193.28,5325.0,189.4238,189.561,189.4042,189.4042,5325.0
2017-11-24 12:40:00,193.29,193.64,193.29,193.64,6113.0,189.414,189.757,189.414,189.757,6113.0
2017-11-24 12:45:00,193.58,193.6,193.41,193.48,12268.0,189.6982,189.7178,189.5316,189.6002,12268.0
2017-11-24 12:50:00,193.48,193.55,193.46,193.53,7733.0,189.6002,189.6688,189.5806,189.6492,7733.0
2017-11-24 12:55:00,193.53,193.58,193.43,193.45,19949.0,189.6492,189.6982,189.5512,189.5708,19949.0
2017-11-27 09:30:00,193.02,193.39,192.58,192.76,13697.0,189.1494,189.512,188.7182,188.8946,13697.0
2017-11-27 09:35:00,192.67,192.85,192.57,192.78,2658.0,188.8064,188.9828,188.7084,188.9142,2658.0
2017-11-27 09:40:00,192.82,193.29,192.82,193.29,7475.0,188.9534,189.414,188.9534,189.414,7475.0
2017-11-27 09:45:00,193.28,193.29,193.06,193.21,5525.0,189.4042,189.414,189.1886,189.3356,5525.0
2017-11-27 09:50:00,193.16,193.22,193.05,193.05,2717.0,189.2866,189.3454,189.1788,189.1788,2717.0
2017-11-27 09:55:00,193.05,193.15,192.68,192.85,6400.0,189.1788,189.2768,188.8162,188.9828,6400.0
2017-11-27 10:00:00,192.64,192.89,192.51,192.77,7999.0,188.777,189.022,188.6496,188.9044,7999.0
2017-11-27 10:05:00,192.71,192.81,192.56,192.57,10852.0,188.8456,188.9436,188.6986,188.7084,10852.0
2017-11-27 10:10:00,192.6,192.77,192.36,192.58,8648.0,188.7378,188.9044,188.5026,188.7182,8648.0
2017-11-27 10:15:00,192.6,192.85,192.6,192.62,6182.0,188.7378,188.9828,188.7378,188.7574,6182.0
2017-11-27 10:20:00,192.67,192.87,192.61,192.87,4927.0,188.8064,189.0024,188.7476,189.0024,4927.0
2017-11-27 10:25:00,192.88,193.15,192.79,193.07,8087.0,189.0122,189.2768,188.924,189.1984,8087.0
2017-11-27 10:30:00,193.0,193.23,192.89,193.1,6403.0,189.1298,189.3552,189.022,189.2278,6403.0
2017-11-27 10:35:00,193.08,193.11,193.02,193.04,4028.0,189.2082,189.2376,189.1494,189.169,4028.0
2017-11-27 10:40:00,193.08,193.16,193.01,193.12,5976.0,189.2082,189.2866,189.1396,189.2474,5976.0
2017-11-27 10:45:00,193.12,193.22,193.11,193.17,7654.0,189.2474,189.3454,189.2376,189.2964,7654.0
2017-11-27 10:50:00,193.15,193.18,193.05,193.05,3619.0,189.2768,189.3062,189.1788,189.1788,3619.0
2017-11-27 10:55:00,193.04,193.18,193.02,193.15,7263.0,189.169,189.3062,189.1494,189.2768,7263.0
2017-11-27 11:00:00,193.17,193.21,193.13,193.18,5128.0,189.2964,189.3356,189.2572,189.3062,5128.0
2017-11-27 11:05:00,193.19,193.44,193.19,193.43,5836.0,189.316,189.561,189.316,189.5512,5836.0
2017-11-27 11:10:00,193.46,193.46,193.27,193.29,7617.0,189.5806,189.5806,189.3944,189.414,7617.0
2017-11-27 11:15:00,193.27,193.3,193.18,193.22,14845.0,189.3944,189.4238,189.3062,189.3454,14845.0
2017-11-27 11:20:00,193.21,193.22,193.05,193.18,5350.0,189.3356,189.3454,189.1788,189.3062,5350.0
2017-11-27 11:25:00,193.22,193.31,193.05,193.31,5362.0,189.3454,189.4336,189.1788,189.4336,5362.0
2017-11-27 11:30:00,193.3,193.37,193.24,193.34,3286.0,189.4238,189.4924,189.365,189.463,3286.0
2017-11-27 11:35:00,193.3,193.3,193.04,193.15,3917.0,189.4238,189.4238,189.169,189.2768,3917.0
2017-11-27 11:40:00,193.11,193.22,193.06,193.22,3050.0,189.2376,189.3454,189.1886,189.3454,3050.0
2017-11-27 11:45:00,193.29,193.49,193.28,193.49,4225.0,189.414,189.61,189.4042,189.61,4225.0
2017-11-27 11:50:00,193.5,193.7,193.5,193.59,7289.0,189.6198,189.8158,189.6198,189.708,7289.0
2017-11-27 11:55:00,193.58,193.63,193.39,193.57,13453.0,189.6982,189.7472,189.512,189.6884,13453.0
2017-11-27 12:00:00,193.57,193.64,193.47,193.64,6750.0,189.6884,189.757,189.5904,189.757,6750.0
2017-11-27 12:05:00,193.61,193.78,193.59,193.73,5922.0,189.7276,189.8942,189.708,189.8452,5922.0
2017-11-27 12:10:00,193.71,193.74,193.64,193.66,4953.0,189.8256,189.855,189.757,189.7766,4953.0
2017-11-27 12:15:00,193.7,193.7,193.47,193.6,16338.0,189.8158,189.8158,189.5904,189.7178,16338.0
2017-11-27 12:20:00,193.63,193.65,193.54,193.61,8284.0,189.7472,189.7668,189.659,189.7276,8284.0
2017-11-27 12:25:00,193.61,193.64,193.58,193.63,2658.0,189.7276,189.757,189.6982,189.7472,2658.0
2017-11-27 12:30:00,193.59,193.84,193.59,193.8,16140.0,189.708,189.953,189.708,189.9138,16140.0
2017-11-27 12:35:00,193.79,193.79,193.66,193.66,6018.0,189.904,189.904,189.7766,189.7766,6018.0
2017-11-27 12:40:00,193.68,193.7,193.64,193.67,5472.0,189.7962,189.8158,189.757,189.7864,5472.0
2017-11-27 12:45:00,193.67,193.72,193.65,193.65,5031.0,189.7864,189.8354,189.7668,189.7668,5031.0
2017-11-27 12:50:00,193.7,193.72,193.64,193.72,4104.0,189.8158,189.8354,189.757,189.8354,4104.0
2017-11-27 12:55:00,193.71,193.74,193.58,193.58,4464.0,189.8256,189.855,189.6982,189.6982,4464.0
2017-11-27 13:00:00,193.58,193.67,193.57,193.64,4577.0,189.6982,189.7864,189.6884,189.757,4577.0
2017-11-27 13:05:00,193.65,193.69,193.57,193.58,4200.0,189.7668,189.806,189.6884,189.6982,4200.0
2017-11-27 13:10:00,193.57,193.6,193.42,193.44,3604.0,189.6884,189.7178,189.5414,189.561,3604.0
2017-11-27 13:15:00,193.44,193.44,193.3,193.31,8250.0,189.561,189.561,189.4238,189.4336,8250.0
2017-11-27 13:20:00,193.3,193.38,193.26,193.32,6216.0,189.4238,189.5022,189.3846,189.4434,6216.0
2017-11-27 13:25:00,193.35,193.44,193.33,193.41,24924.0,189.4728,189.561,189.4532,189.5316,24924.0
2017-11-27 13:30:00,193.42,193.46,193.38,193.38,4669.0,189.5414,189.5806,189.5022,189.5022,4669.0
2017-11-27 13:35:00,193.38,193.41,193.31,193.35,3476.0,189.5022,189.5316,189.4336,189.4728,3476.0
2017-11-27 13:40:00,193.38,193.43,193.27,193.3,3431.0,189.5022,189.5512,189.3944,189.4238,3431.0
2017-11-27 13:45:00,193.29,193.4,193.29,193.4,5346.0,189.414,189.5218,189.414,189.5218,5346.0
2017-11-27 13:50:00,193.38,193.42,193.37,193.41,3124.0,189.5022,189.5414,189.4924,189.5316,3124.0
2017-11-27 13:55:00,193.4,193.45,193.37,193.43,2610.0,189.5218,189.5708,189.4924,189.5512,2610.0
2017-11-27 14:00:00,193.41,193.41,193.29,193.33,3475.0,189.5316,189.5316,189.414,189.4532,3475.0
2017-11-27 14:05:00,193.35,193.47,193.35,193.4,3100.0,189.4728,189.5904,189.4728,189.5218,3100.0
2017-11-27 14:10:00,193.4,193.46,193.36,193.41,5323.0,189.5218,189.5806,189.4826,189.5316,5323.0
2017-11-27 14:15:00,193.42,193.56,193.4,193.51,5065.0,189.5414,189.6786,189.5218,189.6296,5065.0
2017-11-27 14:20:00,193.53,193.53,193.4,193.4,23845.0,189.6492,189.6492,189.5218,189.5218,23845.0
2017-11-27 14:25:00,193.39,193.39,193.29,193.34,4181.0,189.512,189.512,189.414,189.463,4181.0
2017-11-27 14:30:00,193.35,193.48,193.35,193.36,6655.0,189.4728,189.6002,189.4728,189.4826,6655.0
2017-11-27 14:35:00,193.38,193.4,193.23,193.35,9676.0,189.5022,189.5218,189.3552,189.4728,9676.0
2017-11-27 14:40:00,193.33,193.43,193.33,193.38,5833.0,189.4532,189.5512,189.4532,189.5022,5833.0
2017-11-27 14:45:00,193.35,193.43,193.32,193.43,4721.0,189.4728,189.5512,189.4434,189.5512,4721.0
2017-11-27 14:50:00,193.41,193.42,193.38,193.4,5903.0,189.5316,189.5414,189.5022,189.5218,5903.0
2017-11-27 14:55:00,193.38,193.46,193.38,193.44,4492.0,189.5022,189.5806,189.5022,189.561,4492.0
2017-11-27 15:00:00,193.41,193.43,193.36,193.39,7138.0,189.5316,189.5512,189.4826,189.512,7138.0
2017-11-27 15:05:00,193.39,193.47,193.38,193.4,9934.0,189.512,189.5904,189.5022,189.5218,9934.0
2017-11-27 15:10:00,193.39,193.47,193.36,193.44,18656.0,189.512,189.5904,189.4826,189.561,18656.0
2017-11-27 15:15:00,193.46,193.51,193.4,193.5,17531.0,189.5806,189.6296,189.5218,189.6198,17531.0
2017-11-27 15:20:00,193.45,193.5,193.43,193.49,7007.0,189.5708,189.6198,189.5512,189.61,7007.0
2017-11-27 15:25:00,193.48,193.62,193.45,193.59,8477.0,189.6002,189.7374,189.5708,189.708,8477.0
2017-11-27 15:30:00,193.6,193.66,193.54,193.66,14744.0,189.7178,189.7766,189.659,189.7766,14744.0
2017-11-27 15:35:00,193.68,193.7,193.64,193.7,9640.0,189.7962,189.8158,189.757,189.8158,9640.0
2017-11-27 15:40:00,193.69,193.74,193.69,193.74,13531.0,189.806,189.855,189.806,189.855,13531.0
2017-11-27 15:45:00,193.73,193.74,193.68,193.68,11401.0,189.8452,189.855,189.7962,189.7962,11401.0
2017-11-27 15:50:00,193.68,193.72,193.41,193.41,25832.0,189.7962,189.8354,189.5316,189.5316,25832.0
2017-11-27 15:55:00,193.43,193.94,193.43,193.76,134588.0,189.5512,190.051,189.5512,189.8746,134588.0
2017-11-28 09:30:00,194.94,195.88,194.43,195.06,31900.0,191.0309,191.9521,190.5311,191.1485,31900.0
2017-11-28 09:35:00,194.99,195.15,194.82,195.0,9441.0,191.0799,191.2367,190.9133,191.0897,9441.0
2017-11-28 09:40:00,194.86,195.16,194.59,195.15,8050.0,190.9525,191.2465,190.6879,191.2367,8050.0
2017-11-28 09:45:00,195.06,195.11,194.54,194.67,16525.0,191.1485,191.1975,190.6389,190.7663,16525.0
2017-11-28 09:50:00,194.61,194.96,194.54,194.92,10333.0,190.7075,191.0505,190.6389,191.0113,10333.0
2017-11-28 09:55:00,194.99,195.18,194.62,194.95,9942.0,191.0799,191.2661,190.7173,191.0407,9942.0
2017-11-28 10:00:00,194.98,194.99,194.59,194.6,26071.0,191.0701,191.0799,190.6879,190.6977,26071.0
2017-11-28 10:05:00,194.6,194.68,194.45,194.68,19281.0,190.6977,190.7761,190.5507,190.7761,19281.0
2017-11-28 10:10:00,194.77,194.87,194.74,194.76,4758.0,190.8643,190.9623,190.8349,190.8545,4758.0
2017-11-28 10:15:00,194.78,194.93,194.78,194.85,5186.0,190.8741,191.0211,190.8741,190.9427,5186.0
2017-11-28 10:20:00,194.89,194.96,194.79,194.85,7363.0,190.9819,191.0505,190.8839,190.9427,7363.0
2017-11-28 10:25:00,194.85,195.25,194.81,195.04,12124.0,190.9427,191.3347,190.9035,191.1289,12124.0
2017-11-28 10:30:00,195.02,195.3,195.02,195.26,8681.0,191.1093,191.3837,191.1093,191.3445,8681.0
2017-11-28 10:35:00,195.22,195.26,195.05,195.05,9862.0,191.3053,191.3445,191.1387,191.1387,9862.0
2017-11-28 10:40:00,195.05,195.13,194.91,195.13,9872.0,191.1387,191.2171,191.0015,191.2171,9872.0
2017-11-28 10:45:00,195.08,195.17,194.97,194.97,6300.0,191.1681,191.2563,191.0603,191.0603,6300.0
2017-11-28 10:50:00,195.04,195.51,195.04,195.42,13400.0,191.1289,191.5895,191.1289,191.5013,13400.0
2017-11-28 10:55:00,195.43,195.43,195.27,195.43,10374.0,191.5111,191.5111,191.3543,191.5111,10374.0
2017-11-28 11:00:00,195.37,196.02,195.37,196.02,55554.0,191.4523,192.0892,191.4523,192.0892,55554.0
2017-11-28 11:05:00,196.02,196.27,195.98,196.2,14501.0,192.0892,192.3342,192.05,192.2656,14501.0
2017-11-28 11:10:00,196.2,196.2,195.55,195.61,9611.0,192.2656,192.2656,191.6287,191.6875,9611.0
2017-11-28 11:15:00,195.64,195.65,195.36,195.41,9065.0,191.7169,191.7267,191.4425,191.4915,9065.0
2017-11-28 11:20:00,195.41,195.69,195.27,195.61,10683.0,191.4915,191.7659,191.3543,191.6875,10683.0
2017-11-28 11:25:00,195.56,195.82,195.34,195.42,5941.0,191.6385,191.8933,191.4229,191.5013,5941.0
2017-11-28 11:30:00,195.45,195.63,195.39,195.59,6418.0,191.5307,191.7071,191.4719,191.6679,6418.0
2017-11-28 11:35:00,195.56,195.89,195.53,195.67,6131.0,191.6385,191.9619,191.6091,191.7463,6131.0
2017-11-28 11:40:00,195.72,195.86,195.72,195.79,5223.0,191.7953,191.9325,191.7953,191.8639,5223.0
2017-11-28 11:45:00,195.82,196.04,195.82,195.98,6646.0,191.8933,192.1088,191.8933,192.05,6646.0
2017-11-28 11:50:00,195.91,196.03,195.8,195.85,5547.0,191.9815,192.099,191.8737,191.9227,5547.0
2017-11-28 11:55:00,195.89,196.07,195.69,195.79,6776.0,191.9619,192.1382,191.7659,191.8639,6776.0
2017-11-28 12:00:00,195.98,195.98,195.73,195.93,5000.0,192.05,192.05,191.8051,192.0011,5000.0
2017-11-28 12:05:00,195.84,195.9,195.65,195.9,7880.0,191.9129,191.9717,191.7267,191.9717,7880.0
2017-11-28 12:10:00,195.86,196.09,195.81,196.09,8020.0,191.9325,192.1578,191.8835,192.1578,8020.0
2017-11-28 12:15:00,196.07,196.16,195.97,196.08,8849.0,192.1382,192.2264,192.0402,192.148,8849.0
2017-11-28 12:20:00,196.07,196.14,195.93,196.14,8886.0,192.1382,192.2068,192.0011,192.2068,8886.0
2017-11-28 12:25:00,196.13,196.14,195.95,195.95,5816.0,192.197,192.2068,192.0206,192.0206,5816.0
2017-11-28 12:30:00,195.98,196.04,195.92,196.02,4922.0,192.05,192.1088,191.9913,192.0892,4922.0
2017-11-28 12:35:00,196.0,196.12,195.98,196.12,5875.0,192.0696,192.1872,192.05,192.1872,5875.0
2017-11-28 12:40:00,196.11,196.11,195.96,196.01,5216.0,192.1774,192.1774,192.0304,192.0794,5216.0
2017-11-28 12:45:00,196.02,196.08,195.98,196.01,7407.0,192.0892,192.148,192.05,192.0794,7407.0
2017-11-28 12:50:00,196.05,196.06,195.92,195.95,6840.0,192.1186,192.1284,191.9913,192.0206,6840.0
2017-11-28 12:55:00,195.98,196.14,195.95,196.08,6608.0,192.05,192.2068,192.0206,192.148,6608.0
2017-11-28 13:00:00,196.1,196.3,196.06,196.16,7405.0,192.1676,192.3636,192.1284,192.2264,7405.0
2017-11-28 13:05:00,196.19,196.35,196.08,196.29,5204.0,192.2558,192.4126,192.148,192.3538,5204.0
2017-11-28 13:10:00,196.32,196.36,196.21,196.23,6796.0,192.3832,192.4224,192.2754,192.295,6796.0
2017-11-28 13:15:00,196.24,196.29,196.06,196.11,4402.0,192.3048,192.3538,192.1284,192.1774,4402.0
2017-11-28 13:20:00,196.09,196.16,195.96,196.06,7740.0,192.1578,192.2264,192.0304,192.1284,7740.0
2017-11-28 13:25:00,196.06,196.31,195.98,196.27,8579.0,192.1284,192.3734,192.05,192.3342,8579.0
2017-11-28 13:30:00,196.27,196.31,196.18,196.23,7961.0,192.3342,192.3734,192.246,192.295,7961.0
2017-11-28 13:35:00,196.2,196.21,195.99,196.06,3695.0,192.2656,192.2754,192.0598,192.1284,3695.0
2017-11-28 13:40:00,196.05,196.12,195.99,196.0,4834.0,192.1186,192.1872,192.0598,192.0696,4834.0
2017-11-28 13:45:00,196.01,196.12,195.98,196.06,7760.0,192.0794,192.1872,192.05,192.1284,7760.0
2017-11-28 13:50:00,196.08,196.18,195.97,196.0,8700.0,192.148,192.246,192.0402,192.0696,8700.0
2017-11-28 13:55:00,195.99,196.04,195.8,195.95,25497.0,192.0598,192.1088,191.8737,192.0206,25497.0
2017-11-28 14:00:00,195.95,196.06,195.86,196.0,25652.0,192.0206,192.1284,191.9325,192.0696,25652.0
2017-11-28 14:05:00,195.94,195.95,195.64,195.74,6389.0,192.0108,192.0206,191.7169,191.8149,6389.0
2017-11-28 14:10:00,195.74,195.9,195.61,195.9,5938.0,191.8149,191.9717,191.6875,191.9717,5938.0
2017-11-28 14:15:00,195.89,195.89,195.64,195.76,3371.0,191.9619,191.9619,191.7169,191.8345,3371.0
2017-11-28 14:20:00,195.8,195.88,195.78,195.87,4164.0,191.8737,191.9521,191.8541,191.9423,4164.0
2017-11-28 14:25:00,195.89,195.98,195.74,195.81,7738.0,191.9619,192.05,191.8149,191.8835,7738.0
2017-11-28 14:30:00,195.73,195.86,195.68,195.83,10369.0,191.8051,191.9325,191.7561,191.9031,10369.0
2017-11-28 14:35:00,195.81,195.82,195.63,195.72,4311.0,191.8835,191.8933,191.7071,191.7953,4311.0
2017-11-28 14:40:00,195.7,195.93,195.7,195.83,6700.0,191.7757,192.0011,191.7757,191.9031,6700.0
2017-11-28 14:45:00,195.76,195.83,195.69,195.69,6996.0,191.8345,191.9031,191.7659,191.7659,6996.0
2017-11-28 14:50:00,195.72,195.84,195.63,195.75,8322.0,191.7953,191.9129,191.7071,191.8247,8322.0
2017-11-28 14:55:00,195.77,195.95,195.67,195.94,16667.0,191.8443,192.0206,191.7463,192.0108,16667.0
2017-11-28 15:00:00,195.95,196.02,195.87,196.0,34057.0,192.0206,192.0892,191.9423,192.0696,34057.0
2017-11-28 15:05:00,195.96,196.06,195.88,196.0,13916.0,192.0304,192.1284,191.9521,192.0696,13916.0
2017-11-28 15:10:00,196.0,196.21,195.99,196.15,13571.0,192.0696,192.2754,192.0598,192.2166,13571.0
2017-11-28 15:15:00,196.14,196.28,196.07,196.27,32339.0,192.2068,192.344,192.1382,192.3342,32339.0
2017-11-28 15:20:00,196.25,196.29,196.22,196.25,7150.0,192.3146,192.3538,192.2852,192.3146,7150.0
2017-11-28 15:25:00,196.28,196.28,196.07,196.07,11946.0,192.344,192.344,192.1382,192.1382,11946.0
2017-11-28 15:30:00,196.12,196.25,196.06,196.06,18816.0,192.1872,192.3146,192.1284,192.1284,18816.0
2017-11-28 15:35:00,196.05,196.12,195.94,195.94,14815.0,192.1186,192.1872,192.0108,192.0108,14815.0
2017-11-28 15:40:00,195.94,196.22,195.94,196.2,17106.0,192.0108,192.2852,192.0108,192.2656,17106.0
2017-11-28 15:45:00,196.21,196.26,195.99,196.0,25382.0,192.2754,192.3244,192.0598,192.0696,25382.0
2017-11-28 15:50:00,196.01,196.09,195.91,195.93,33828.0,192.0794,192.1578,191.9815,192.0011,33828.0
2017-11-28 15:55:00,195.93,196.34,195.9,196.14,157887.0,192.0011,192.4028,191.9717,192.2068,157887.0
2017-11-29 09:30:00,196.36,197.18,196.29,196.29,29510.0,192.4224,193.226,192.3538,192.3538,29510.0
2017-11-29 09:35:00,196.29,196.41,195.7,195.85,5134.0,192.3538,192.4714,191.7757,191.9227,5134.0
2017-11-29 09:40:00,195.85,196.15,195.8,196.12,5969.0,191.9227,192.2166,191.8737,192.1872,5969.0
2017-11-29 09:45:00,196.11,196.11,195.68,195.82,10577.0,192.1774,192.1774,191.7561,191.8933,10577.0
2017-11-29 09:50:00,195.86,196.25,195.66,196.19,8380.0,191.9325,192.3146,191.7365,192.2558,8380.0
2017-11-29 09:55:00,196.0,196.34,195.61,195.74,6973.0,192.0696,192.4028,191.6875,191.8149,6973.0
2017-11-29 10:00:00,195.86,195.87,195.39,195.43,6168.0,191.9325,191.9423,191.4719,191.5111,6168.0
2017-11-29 10:05:00,195.53,195.76,195.43,195.49,10465.0,191.6091,191.8345,191.5111,191.5699,10465.0
2017-11-29 10:10:00,195.58,195.62,195.37,195.45,5643.0,191.6581,191.6973,191.4523,191.5307,5643.0
2017-11-29 10:15:00,195.4,195.44,194.32,194.4,10176.0,191.4817,191.5209,190.4233,190.5017,10176.0
2017-11-29 10:20:00,194.41,195.07,194.33,195.07,15671.0,190.5115,191.1583,190.4331,191.1583,15671.0
2017-11-29 10:25:00,195.0,195.34,194.96,195.31,14378.0,191.0897,191.4229,191.0505,191.3935,14378.0
2017-11-29 10:30:00,195.25,195.42,194.37,194.68,349499.0,191.3347,191.5013,190.4723,190.7761,349499.0
2017-11-29 10:35:00,194.7,195.28,194.7,194.87,13257.0,190.7957,191.3641,190.7957,190.9623,13257.0
2017-11-29 10:40:00,194.95,194.96,194.65,194.72,6902.0,191.0407,191.0505,190.7467,190.8153,6902.0
2017-11-29 10:45:00,194.65,194.77,194.57,194.74,13710.0,190.7467,190.8643,190.6683,190.8349,13710.0
2017-11-29 10:50:00,194.71,194.71,193.78,193.78,9703.0,190.8055,190.8055,189.8942,189.8942,9703.0
2017-11-29 10:55:00,193.9,194.33,193.44,194.32,32520.0,190.0118,190.4331,189.561,190.4233,32520.0
2017-11-29 11:00:00,194.15,194.39,193.74,194.38,10033.0,190.2567,190.4919,189.855,190.4821,10033.0
2017-11-29 11:05:00,194.4,194.63,194.22,194.24,21378.0,190.5017,190.7271,190.3253,190.3449,21378.0
2017-11-29 11:10:00,194.34,194.62,194.22,194.27,5413.0,190.4429,190.7173,190.3253,190.3743,5413.0
2017-11-29 11:15:00,194.38,194.38,193.87,194.09,11521.0,190.4821,190.4821,189.9824,190.1979,11521.0
2017-11-29 11:20:00,194.17,194.17,193.55,193.55,28477.0,190.2763,190.2763,189.6688,189.6688,28477.0
2017-11-29 11:25:00,193.56,193.87,193.44,193.76,15446.0,189.6786,189.9824,189.561,189.8746,15446.0
2017-11-29 11:30:00,193.62,193.92,193.24,193.63,23923.0,189.7374,190.0314,189.365,189.7472,23923.0
2017-11-29 11:35:00,193.64,193.85,193.32,193.85,19381.0,189.757,189.9628,189.4434,189.9628,19381.0
2017-11-29 11:40:00,193.71,193.71,192.47,192.84,13471.0,189.8256,189.8256,188.6104,188.973,13471.0
2017-11-29 11:45:00,192.92,193.55,192.91,193.53,7862.0,189.0514,189.6688,189.0416,189.6492,7862.0
2017-11-29 11:50:00,193.44,193.57,192.72,193.02,11106.0,189.561,189.6884,188.8554,189.1494,11106.0
2017-11-29 11:55:00,192.93,193.0,192.36,192.52,6835.0,189.0612,189.1298,188.5026,188.6594,6835.0
2017-11-29 12:00:00,192.37,192.62,192.03,192.32,20848.0,188.5124,188.7574,188.1793,188.4634,20848.0
2017-11-29 12:05:00,192.15,192.37,192.02,192.17,8524.0,188.2968,188.5124,188.1695,188.3164,8524.0
2017-11-29 12:10:00,192.26,192.37,191.75,191.93,18190.0,188.4046,188.5124,187.9049,188.0813,18190.0
2017-11-29 12:15:00,191.94,192.95,191.93,192.82,8475.0,188.0911,189.0808,188.0813,188.9534,8475.0
2017-11-29 12:20:00,192.83,193.09,192.82,193.02,9188.0,188.9632,189.218,188.9534,189.1494,9188.0
2017-11-29 12:25:00,192.93,193.0,192.85,192.99,8035.0,189.0612,189.1298,188.9828,189.12,8035.0
2017-11-29 12:30:00,192.98,193.03,192.79,192.79,10730.0,189.1102,189.1592,188.924,188.924,10730.0
2017-11-29 12:35:00,192.9,193.07,192.82,193.01,10945.0,189.0318,189.1984,188.9534,189.1396,10945.0
2017-11-29 12:40:00,192.95,193.05,192.83,192.88,6966.0,189.0808,189.1788,188.9632,189.0122,6966.0
2017-11-29 12:45:00,192.88,192.88,192.6,192.6,6398.0,189.0122,189.0122,188.7378,188.7378,6398.0
2017-11-29 12:50:00,192.69,192.69,192.16,192.37,7601.0,188.826,188.826,188.3066,188.5124,7601.0
2017-11-29 12:55:00,192.44,192.48,192.23,192.23,9773.0,188.581,188.6202,188.3752,188.3752,9773.0
2017-11-29 13:00:00,192.31,192.43,192.21,192.26,5811.0,188.4536,188.5712,188.3556,188.4046,5811.0
2017-11-29 13:05:00,192.31,192.39,192.05,192.05,9880.0,188.4536,188.532,188.1989,188.1989,9880.0
2017-11-29 13:10:00,192.17,192.32,192.04,192.09,19942.0,188.3164,188.4634,188.1891,188.2381,19942.0
2017-11-29 13:15:00,192.07,192.07,191.84,191.91,3241.0,188.2185,188.2185,187.9931,188.0617,3241.0
2017-11-29 13:20:00,191.93,192.0,191.83,191.83,8883.0,188.0813,188.1499,187.9833,187.9833,8883.0
2017-11-29 13:25:00,191.89,192.0,191.8,191.94,12556.0,188.0421,188.1499,187.9539,188.0911,12556.0
2017-11-29 13:30:00,191.97,192.11,191.88,192.11,10959.0,188.1205,188.2577,188.0323,188.2577,10959.0
2017-11-29 13:35:00,192.13,192.18,191.99,192.07,10872.0,188.2773,188.3262,188.1401,188.2185,10872.0
2017-11-29 13:40:00,192.03,192.2,191.99,192.11,11497.0,188.1793,188.3458,188.1401,188.2577,11497.0
2017-11-29 13:45:00,192.09,192.2,192.04,192.15,5924.0,188.2381,188.3458,188.1891,188.2968,5924.0
2017-11-29 13:50:00,192.15,192.42,192.14,192.24,9671.0,188.2968,188.5614,188.2871,188.385,9671.0
2017-11-29 13:55:00,192.17,192.31,192.09,192.15,7900.0,188.3164,188.4536,188.2381,188.2968,7900.0
2017-11-29 14:00:00,192.14,192.25,192.04,192.25,25752.0,188.2871,188.3948,188.1891,188.3948,25752.0
2017-11-29 14:05:00,192.22,192.32,192.05,192.32,14473.0,188.3654,188.4634,188.1989,188.4634,14473.0
2017-11-29 14:10:00,192.31,192.52,192.3,192.48,18991.0,188.4536,188.6594,188.4438,188.6202,18991.0
2017-11-29 14:15:00,192.58,192.86,192.45,192.5,6543.0,188.7182,188.9926,188.5908,188.6398,6543.0
2017-11-29 14:20:00,192.47,192.75,192.47,192.48,6641.0,188.6104,188.8848,188.6104,188.6202,6641.0
2017-11-29 14:25:00,192.49,192.57,192.32,192.57,5865.0,188.63,188.7084,188.4634,188.7084,5865.0
2017-11-29 14:30:00,192.59,192.59,192.38,192.53,8142.0,188.728,188.728,188.5222,188.6692,8142.0
2017-11-29 14:35:00,192.47,192.6,192.46,192.52,6300.0,188.6104,188.7378,188.6006,188.6594,6300.0
2017-11-29 14:40:00,192.5,192.6,192.43,192.6,7299.0,188.6398,188.7378,188.5712,188.7378,7299.0
2017-11-29 14:45:00,192.61,192.72,192.52,192.71,9705.0,188.7476,188.8554,188.6594,188.8456,9705.0
2017-11-29 14:50:00,192.64,192.93,192.64,192.84,8237.0,188.777,189.0612,188.777,188.973,8237.0
2017-11-29 14:55:00,192.85,193.02,192.53,192.53,8916.0,188.9828,189.1494,188.6692,188.6692,8916.0
2017-11-29 15:00:00,192.48,192.88,192.47,192.81,21679.0,188.6202,189.0122,188.6104,188.9436,21679.0
2017-11-29 15:05:00,192.77,192.94,192.75,192.77,15231.0,188.9044,189.071,188.8848,188.9044,15231.0
2017-11-29 15:10:00,192.75,192.88,192.5,192.55,15947.0,188.8848,189.0122,188.6398,188.6888,15947.0
2017-11-29 15:15:00,192.61,192.61,192.19,192.22,7829.0,188.7476,188.7476,188.336,188.3654,7829.0
2017-11-29 15:20:00,192.23,192.49,192.19,192.49,11513.0,188.3752,188.63,188.336,188.63,11513.0
2017-11-29 15:25:00,192.56,192.67,192.45,192.6,12155.0,188.6986,188.8064,188.5908,188.7378,12155.0
2017-11-29 15:30:00,192.57,192.79,192.54,192.7,17550.0,188.7084,188.924,188.679,188.8358,17550.0
2017-11-29 15:35:00,192.7,192.71,192.37,192.43,16789.0,188.8358,188.8456,188.5124,188.5712,16789.0
2017-11-29 15:40:00,192.42,192.44,192.11,192.12,23946.0,188.5614,188.581,188.2577,188.2675,23946.0
2017-11-29 15:45:00,192.12,192.24,192.07,192.24,17036.0,188.2675,188.385,188.2185,188.385,17036.0
2017-11-29 15:50:00,192.28,192.6,192.19,192.6,27564.0,188.4242,188.7378,188.336,188.7378,27564.0
2017-11-29 15:55:00,192.59,192.68,192.53,192.62,55868.0,188.728,188.8162,188.6692,188.7574,55868.0
2017-11-30 09:30:00,193.69,194.79,192.92,193.93,20187.0,189.806,190.8839,189.0514,190.0412,20187.0
2017-11-30 09:35:00,193.92,194.12,193.15,193.23,6887.0,190.0314,190.2273,189.2768,189.3552,6887.0
2017-11-30 09:40:00,193.22,193.31,192.87,193.17,6914.0,189.3454,189.4336,189.0024,189.2964,6914.0
2017-11-30 09:45:00,193.13,193.47,192.74,193.31,26542.0,189.2572,189.5904,188.875,189.4336,26542.0
2017-11-30 09:50:00,193.49,193.49,192.87,192.95,1991.0,189.61,189.61,189.0024,189.0808,1991.0
2017-11-30 09:55:00,192.95,193.23,192.75,193.16,29283.0,189.0808,189.3552,188.8848,189.2866,29283.0
2017-11-30 10:00:00,193.23,193.5,193.03,193.17,27010.0,189.3552,189.6198,189.1592,189.2964,27010.0
2017-11-30 10:05:00,193.09,193.15,192.88,193.0,80740.0,189.218,189.2768,189.0122,189.1298,80740.0
2017-11-30 10:10:00,193.0,193.24,193.0,193.13,127650.0,189.1298,189.365,189.1298,189.2572,127650.0
2017-11-30 10:15:00,193.15,193.22,192.86,192.94,41279.0,189.2768,189.3454,188.9926,189.071,41279.0
2017-11-30 10:20:00,192.93,193.04,192.66,192.8,8902.0,189.0612,189.169,188.7966,188.9338,8902.0
2017-11-30 10:25:00,192.67,192.74,192.44,192.49,15522.0,188.8064,188.875,188.581,188.63,15522.0
2017-11-30 10:30:00,192.49,192.75,192.45,192.54,12825.0,188.63,188.8848,188.5908,188.679,12825.0
2017-11-30 10:35:00,192.59,192.59,192.15,192.23,7332.0,188.728,188.728,188.2968,188.3752,7332.0
2017-11-30 10:40:00,192.25,192.25,191.93,192.03,17519.0,188.3948,188.3948,188.0813,188.1793,17519.0
2017-11-30 10:45:00,192.03,192.25,191.85,192.17,12275.0,188.1793,188.3948,188.0029,188.3164,12275.0
2017-11-30 10:50:00,192.17,192.62,192.17,192.48,6706.0,188.3164,188.7574,188.3164,188.6202,6706.0
2017-11-30 10:55:00,192.41,192.63,192.39,192.45,4680.0,188.5516,188.7672,188.532,188.5908,4680.0
2017-11-30 11:00:00,192.54,192.65,192.3,192.55,10450.0,188.679,188.7868,188.4438,188.6888,10450.0
2017-11-30 11:05:00,192.46,192.54,192.39,192.47,5785.0,188.6006,188.679,188.532,188.6104,5785.0
2017-11-30 11:10:00,192.61,192.8,192.49,192.8,4820.0,188.7476,188.9338,188.63,188.9338,4820.0
2017-11-30 11:15:00,192.83,192.99,192.46,192.6,38848.0,188.9632,189.12,188.6006,188.7378,38848.0
2017-11-30 11:20:00,192.61,192.89,192.61,192.7,22740.0,188.7476,189.022,188.7476,188.8358,22740.0
2017-11-30 11:25:00,192.65,192.67,192.0,192.03,12400.0,188.7868,188.8064,188.1499,188.1793,12400.0
2017-11-30 11:30:00,192.02,192.33,192.02,192.33,8463.0,188.1695,188.4732,188.1695,188.4732,8463.0
2017-11-30 11:35:00,192.26,192.43,192.22,192.43,4730.0,188.4046,188.5712,188.3654,188.5712,4730.0
2017-11-30 11:40:00,192.35,192.45,192.22,192.37,5470.0,188.4928,188.5908,188.3654,188.5124,5470.0
2017-11-30 11:45:00,192.33,192.42,192.18,192.42,5375.0,188.4732,188.5614,188.3262,188.5614,5375.0
2017-11-30 11:50:00,192.47,192.5,192.4,192.46,7905.0,188.6104,188.6398,188.5418,188.6006,7905.0
2017-11-30 11:55:00,192.49,192.52,192.45,192.45,4819.0,188.63,188.6594,188.5908,188.5908,4819.0
2017-11-30 12:00:00,192.5,192.5,192.39,192.39,9445.0,188.6398,188.6398,188.532,188.532,9445.0
2017-11-30 12:05:00,192.37,192.4,192.22,192.29,6532.0,188.5124,188.5418,188.3654,188.434,6532.0
2017-11-30 12:10:00,192.3,192.41,192.27,192.39,7743.0,188.4438,188.5516,188.4144,188.532,7743.0
2017-11-30 12:15:00,192.46,192.56,192.35,192.5,10371.0,188.6006,188.6986,188.4928,188.6398,10371.0
2017-11-30 12:20:00,192.59,192.7,192.57,192.67,34806.0,188.728,188.8358,188.7084,188.8064,34806.0
2017-11-30 12:25:00,192.61,192.7,192.6,192.65,18765.0,188.7476,188.8358,188.7378,188.7868,18765.0
2017-11-30 12:30:00,192.64,192.72,192.6,192.68,179157.0,188.777,188.8554,188.7378,188.8162,179157.0
2017-11-30 12:35:00,192.65,192.79,192.6,192.61,30300.0,188.7868,188.924,188.7378,188.7476,30300.0
2017-11-30 12:40:00,192.61,192.75,192.58,192.69,26247.0,188.7476,188.8848,188.7182,188.826,26247.0
2017-11-30 12:45:00,192.77,193.21,192.75,193.0,88377.0,188.9044,189.3356,188.8848,189.1298,88377.0
2017-11-30 12:50:00,193.03,193.03,192.89,193.0,23699.0,189.1592,189.1592,189.022,189.1298,23699.0
2017-11-30 12:55:00,193.0,193.11,192.7,192.98,16705.0,189.1298,189.2376,188.8358,189.1102,16705.0
2017-11-30 13:00:00,193.03,193.06,192.75,192.89,49302.0,189.1592,189.1886,188.8848,189.022,49302.0
2017-11-30 13:05:00,192.9,193.09,192.9,193.0,35573.0,189.0318,189.218,189.0318,189.1298,35573.0
2017-11-30 13:10:00,193.03,193.06,192.96,193.01,12136.0,189.1592,189.1886,189.0906,189.1396,12136.0
2017-11-30 13:15:00,193.0,193.01,192.76,192.86,7983.0,189.1298,189.1396,188.8946,188.9926,7983.0
2017-11-30 13:20:00,192.76,192.91,192.66,192.78,4700.0,188.8946,189.0416,188.7966,188.9142,4700.0
2017-11-30 13:25:00,192.78,193.21,192.75,192.82,5065.0,188.9142,189.3356,188.8848,188.9534,5065.0
2017-11-30 13:30:00,192.79,193.03,192.78,193.01,6085.0,188.924,189.1592,188.9142,189.1396,6085.0
2017-11-30 13:35:00,192.97,193.03,192.79,193.01,4145.0,189.1004,189.1592,188.924,189.1396,4145.0
2017-11-30 13:40:00,192.93,192.93,192.65,192.68,6313.0,189.0612,189.0612,188.7868,188.8162,6313.0
2017-11-30 13:45:00,192.77,192.83,192.62,192.68,7971.0,188.9044,188.9632,188.7574,188.8162,7971.0
2017-11-30 13:50:00,192.64,192.71,192.48,192.62,4885.0,188.777,188.8456,188.6202,188.7574,4885.0
2017-11-30 13:55:00,192.61,192.73,192.46,192.73,8134.0,188.7476,188.8652,188.6006,188.8652,8134.0
2017-11-30 14:00:00,192.79,192.85,192.72,192.78,9265.0,188.924,188.9828,188.8554,188.9142,9265.0
2017-11-30 14:05:00,192.76,192.81,192.69,192.7,9699.0,188.8946,188.9436,188.826,188.8358,9699.0
2017-11-30 14:10:00,192.72,192.89,192.7,192.84,12309.0,188.8554,189.022,188.8358,188.973,12309.0
2017-11-30 14:15:00,192.86,192.97,192.8,192.88,8004.0,188.9926,189.1004,188.9338,189.0122,8004.0
2017-11-30 14:20:00,192.89,192.91,192.57,192.65,16202.0,189.022,189.0416,188.7084,188.7868,16202.0
2017-11-30 14:25:00,192.7,192.85,192.61,192.85,11665.0,188.8358,188.9828,188.7476,188.9828,11665.0
2017-11-30 14:30:00,192.79,192.87,192.62,192.66,6907.0,188.924,189.0024,188.7574,188.7966,6907.0
2017-11-30 14:35:00,192.67,192.8,192.59,192.67,7015.0,188.8064,188.9338,188.728,188.8064,7015.0
2017-11-30 14:40:00,192.63,192.75,192.55,192.62,7500.0,188.7672,188.8848,188.6888,188.7574,7500.0
2017-11-30 14:45:00,192.62,192.82,192.61,192.8,8088.0,188.7574,188.9534,188.7476,188.9338,8088.0
2017-11-30 14:50:00,192.78,192.78,192.67,192.73,6692.0,188.9142,188.9142,188.8064,188.8652,6692.0
2017-11-30 14:55:00,192.76,192.89,192.66,192.74,7915.0,188.8946,189.022,188.7966,188.875,7915.0
2017-11-30 15:00:00,192.74,192.89,192.74,192.83,7443.0,188.875,189.022,188.875,188.9632,7443.0
2017-11-30 15:05:00,192.76,192.77,192.64,192.64,6040.0,188.8946,188.9044,188.777,188.777,6040.0
2017-11-30 15:10:00,192.66,192.77,192.66,192.75,9848.0,188.7966,188.9044,188.7966,188.8848,9848.0
2017-11-30 15:15:00,192.76,192.91,192.75,192.75,8240.0,188.8946,189.0416,188.8848,188.8848,8240.0
2017-11-30 15:20:00,192.74,192.85,192.68,192.77,11957.0,188.875,188.9828,188.8162,188.9044,11957.0
2017-11-30 15:25:00,192.76,192.9,192.74,192.84,25188.0,188.8946,189.0318,188.875,188.973,25188.0
2017-11-30 15:30:00,192.86,192.86,192.72,192.72,10124.0,188.9926,188.9926,188.8554,188.8554,10124.0
2017-11-30 15:35:00,192.77,192.77,192.43,192.46,15326.0,188.9044,188.9044,188.5712,188.6006,15326.0
2017-11-30 15:40:00,192.4,192.59,192.38,192.52,22709.0,188.5418,188.728,188.5222,188.6594,22709.0
2017-11-30 15:45:00,192.54,192.89,192.45,192.88,30326.0,188.679,189.022,188.5908,189.0122,30326.0
2017-11-30 15:50:00,192.87,193.0,192.74,192.84,36540.0,189.0024,189.1298,188.875,188.973,36540.0
2017-11-30 15:55:00,192.86,193.02,192.67,192.72,101543.0,188.9926,189.1494,188.8064,188.8554,101543.0
2017-12-01 09:30:00,192.78,193.49,192.01,192.1,29553.0,188.9142,189.61,188.1597,188.2479,29553.0
2017-12-01 09:35:00,192.18,192.55,191.04,191.72,25029.0,188.3262,188.6888,187.2091,187.8755,25029.0
2017-12-01 09:40:00,191.76,192.17,191.39,191.68,38720.0,187.9147,188.3164,187.5521,187.8363,38720.0
2017-12-01 09:45:00,191.69,192.04,191.43,191.71,33423.0,187.8461,188.1891,187.5913,187.8657,33423.0
2017-12-01 09:50:00,191.73,192.32,191.5,191.84,32724.0,187.8853,188.4634,187.6599,187.9931,32724.0
2017-12-01 09:55:00,192.1,192.2,191.61,192.0,10292.0,188.2479,188.3458,187.7677,188.1499,10292.0
2017-12-01 10:00:00,192.05,192.36,191.8,192.08,8656.0,188.1989,188.5026,187.9539,188.2283,8656.0
2017-12-01 10:05:00,192.0,192.55,192.0,192.2,9030.0,188.1499,188.6888,188.1499,188.3458,9030.0
2017-12-01 10:10:00,192.3,192.51,191.76,191.88,18191.0,188.4438,188.6496,187.9147,188.0323,18191.0
2017-12-01 10:15:00,191.78,192.17,191.55,192.0,17236.0,187.9343,188.3164,187.7089,188.1499,17236.0
2017-12-01 10:20:00,191.87,191.91,191.54,191.8,27342.0,188.0225,188.0617,187.6991,187.9539,27342.0
2017-12-01 10:25:00,191.79,192.01,191.67,192.01,9201.0,187.9441,188.1597,187.8265,188.1597,9201.0
2017-12-01 10:30:00,192.01,192.28,191.99,192.0,7008.0,188.1597,188.4242,188.1401,188.1499,7008.0
2017-12-01 10:35:00,192.03,192.23,191.73,192.0,8325.0,188.1793,188.3752,187.8853,188.1499,8325.0
2017-12-01 10:40:00,191.95,192.11,191.8,191.8,16550.0,188.1009,188.2577,187.9539,187.9539,16550.0
2017-12-01 10:45:00,191.74,192.1,191.64,192.08,12659.0,187.8951,188.2479,187.7971,188.2283,12659.0
2017-12-01 10:50:00,192.03,192.21,191.83,191.86,12594.0,188.1793,188.3556,187.9833,188.0127,12594.0
2017-12-01 10:55:00,191.93,192.32,191.91,192.09,4200.0,188.0813,188.4634,188.0617,188.2381,4200.0
2017-12-01 11:00:00,192.09,192.22,192.09,192.22,2351.0,188.2381,188.3654,188.2381,188.3654,2351.0
2017-12-01 11:05:00,192.19,192.2,191.5,191.55,31608.0,188.336,188.3458,187.6599,187.7089,31608.0
2017-12-01 11:10:00,191.56,191.6,189.51,190.44,28915.0,187.7187,187.7579,185.7098,186.6211,28915.0
2017-12-01 11:15:00,190.69,191.07,190.32,190.74,24134.0,186.8661,187.2385,186.5035,186.9151,24134.0
2017-12-01 11:20:00,191.06,191.07,190.26,190.65,10965.0,187.2287,187.2385,186.4447,186.8269,10965.0
2017-12-01 11:25:00,190.67,191.03,189.73,189.85,21420.0,186.8465,187.1993,185.9254,186.043,21420.0
2017-12-01 11:30:00,189.9,190.15,189.18,190.02,13391.0,186.092,186.337,185.3864,186.2096,13391.0
2017-12-01 11:35:00,190.06,190.78,190.04,190.53,7125.0,186.2488,186.9543,186.2292,186.7093,7125.0
2017-12-01 11:40:00,190.54,190.69,190.39,190.42,5488.0,186.7191,186.8661,186.5721,186.6015,5488.0
2017-12-01 11:45:00,190.46,190.55,190.07,190.38,15628.0,186.6407,186.7289,186.2586,186.5623,15628.0
2017-12-01 11:50:00,190.31,190.41,189.69,190.41,49280.0,186.4937,186.5917,185.8862,186.5917,49280.0
2017-12-01 11:55:00,190.23,191.2,190.01,191.07,14530.0,186.4154,187.3659,186.1998,187.2385,14530.0
2017-12-01 12:00:00,190.9,191.21,190.9,191.18,2843.0,187.0719,187.3757,187.0719,187.3463,2843.0
2017-12-01 12:05:00,191.18,191.3,190.81,191.12,10408.0,187.3463,187.4639,186.9837,187.2875,10408.0
2017-12-01 12:10:00,191.19,191.19,190.82,190.82,3500.0,187.3561,187.3561,186.9935,186.9935,3500.0
2017-12-01 12:15:00,190.96,191.11,190.47,190.67,7014.0,187.1307,187.2777,186.6505,186.8465,7014.0
2017-12-01 12:20:00,190.78,190.93,190.39,190.93,7911.0,186.9543,187.1013,186.5721,187.1013,7911.0
2017-12-01 12:25:00,191.06,191.07,190.74,190.84,2930.0,187.2287,187.2385,186.9151,187.0131,2930.0
2017-12-01 12:30:00,190.84,190.84,190.14,190.34,7126.0,187.0131,187.0131,186.3272,186.5231,7126.0
2017-12-01 12:35:00,190.33,190.75,190.32,190.59,3700.0,186.5133,186.9249,186.5035,186.7681,3700.0
2017-12-01 12:40:00,190.56,190.97,190.49,190.97,1965.0,186.7387,187.1405,186.6701,187.1405,1965.0
2017-12-01 12:45:00,190.94,191.29,190.82,190.87,7570.0,187.1111,187.4541,186.9935,187.0425,7570.0
2017-12-01 12:50:00,190.96,191.12,190.96,191.06,3977.0,187.1307,187.2875,187.1307,187.2287,3977.0
2017-12-01 12:55:00,191.11,191.3,191.11,191.24,2000.0,187.2777,187.4639,187.2777,187.4051,2000.0
2017-12-01 13:00:00,191.21,191.48,191.16,191.37,5685.0,187.3757,187.6403,187.3267,187.5325,5685.0
2017-12-01 13:05:00,191.29,191.36,191.15,191.31,2327.0,187.4541,187.5227,187.3169,187.4737,2327.0
2017-12-01 13:10:00,191.37,191.52,191.3,191.3,2510.0,187.5325,187.6795,187.4639,187.4639,2510.0
2017-12-01 13:15:00,191.3,191.52,191.2,191.52,5219.0,187.4639,187.6795,187.3659,187.6795,5219.0
2017-12-01 13:20:00,191.55,191.7,191.52,191.61,2390.0,187.7089,187.8559,187.6795,187.7677,2390.0
2017-12-01 13:25:00,191.62,191.62,191.52,191.52,1500.0,187.7775,187.7775,187.6795,187.6795,1500.0
2017-12-01 13:30:00,191.69,191.91,191.61,191.91,7356.0,187.8461,188.0617,187.7677,188.0617,7356.0
2017-12-01 13:35:00,191.91,192.12,191.76,192.06,7581.0,188.0617,188.2675,187.9147,188.2087,7581.0
2017-12-01 13:40:00,192.08,192.15,191.9,192.09,6363.0,188.2283,188.2968,188.0519,188.2381,6363.0
2017-12-01 13:45:00,191.91,191.99,191.67,191.8,4380.0,188.0617,188.1401,187.8265,187.9539,4380.0
2017-12-01 13:50:00,191.94,191.94,191.75,191.8,3208.0,188.0911,188.0911,187.9049,187.9539,3208.0
2017-12-01 13:55:00,191.84,191.94,191.65,191.78,4937.0,187.9931,188.0911,187.8069,187.9343,4937.0
2017-12-01 14:00:00,191.88,192.0,191.61,191.74,7043.0,188.0323,188.1499,187.7677,187.8951,7043.0
2017-12-01 14:05:00,191.73,191.83,191.57,191.83,7955.0,187.8853,187.9833,187.7285,187.9833,7955.0
2017-12-01 14:10:00,191.72,191.76,191.57,191.59,3486.0,187.8755,187.9147,187.7285,187.7481,3486.0
2017-12-01 14:15:00,191.58,191.65,191.49,191.63,3467.0,187.7383,187.8069,187.6501,187.7873,3467.0
2017-12-01 14:20:00,191.72,191.92,191.65,191.71,3281.0,187.8755,188.0715,187.8069,187.8657,3281.0
2017-12-01 14:25:00,191.69,191.87,191.57,191.61,7887.0,187.8461,188.0225,187.7285,187.7677,7887.0
2017-12-01 14:30:00,191.55,191.75,191.43,191.5,3500.0,187.7089,187.9049,187.5913,187.6599,3500.0
2017-12-01 14:35:00,191.5,191.52,191.44,191.52,1929.0,187.6599,187.6795,187.6011,187.6795,1929.0
2017-12-01 14:40:00,191.45,191.5,191.42,191.43,3600.0,187.6109,187.6599,187.5815,187.5913,3600.0
2017-12-01 14:45:00,191.44,191.45,191.27,191.39,4648.0,187.6011,187.6109,187.4345,187.5521,4648.0
2017-12-01 14:50:00,191.32,191.48,191.23,191.41,2969.0,187.4835,187.6403,187.3953,187.5717,2969.0
2017-12-01 14:55:00,191.4,191.7,191.39,191.69,5400.0,187.5619,187.8559,187.5521,187.8461,5400.0
2017-12-01 15:00:00,191.67,191.67,191.35,191.53,9943.0,187.8265,187.8265,187.5129,187.6893,9943.0
2017-12-01 15:05:00,191.53,191.67,191.38,191.6,5650.0,187.6893,187.8265,187.5423,187.7579,5650.0
2017-12-01 15:10:00,191.59,191.6,191.42,191.46,4500.0,187.7481,187.7579,187.5815,187.6207,4500.0
2017-12-01 15:15:00,191.46,191.69,191.41,191.59,4996.0,187.6207,187.8461,187.5717,187.7481,4996.0
2017-12-01 15:20:00,191.59,191.75,191.59,191.67,8063.0,187.7481,187.9049,187.7481,187.8265,8063.0
2017-12-01 15:25:00,191.67,191.79,191.65,191.71,10901.0,187.8265,187.9441,187.8069,187.8657,10901.0
2017-12-01 15:30:00,191.74,191.83,191.65,191.66,16293.0,187.8951,187.9833,187.8069,187.8167,16293.0
2017-12-01 15:35:00,191.67,191.86,191.67,191.85,13839.0,187.8265,188.0127,187.8265,188.0029,13839.0
2017-12-01 15:40:00,191.87,192.11,191.86,191.95,20252.0,188.0225,188.2577,188.0127,188.1009,20252.0
2017-12-01 15:45:00,191.96,192.02,191.71,191.9,25038.0,188.1107,188.1695,187.8657,188.0519,25038.0
2017-12-01 15:50:00,191.91,192.06,191.8,192.02,37029.0,188.0617,188.2087,187.9539,188.1695,37029.0
2017-12-01 15:55:00,192.03,192.29,191.94,192.15,58161.0,188.1793,188.434,188.0911,188.2968,58161.0
2017-12-04 09:30:00,191.0,191.26,189.24,189.27,80710.0,187.1699,187.4247,185.4452,185.4746,80710.0
2017-12-04 09:35:00,189.26,189.81,188.12,188.36,57999.0,185.4648,186.0038,184.3477,184.5828,57999.0
2017-12-04 09:40:00,188.14,188.35,186.73,186.96,101141.0,184.3673,184.5731,182.9855,183.2109,101141.0
2017-12-04 09:45:00,187.19,187.22,185.55,185.75,81228.0,183.4363,183.4657,181.8292,182.0252,81228.0
2017-12-04 09:50:00,185.75,185.95,183.84,184.91,129852.0,182.0252,182.2212,180.1535,181.202,129852.0
2017-12-04 09:55:00,185.22,186.11,184.89,186.03,41633.0,181.5058,182.378,181.1824,182.2996,41633.0
2017-12-04 10:00:00,186.04,186.06,185.07,185.74,43190.0,182.3094,182.329,181.3588,182.0154,43190.0
2017-12-04 10:05:00,185.81,185.98,185.24,185.44,56313.0,182.084,182.2506,181.5254,181.7214,56313.0
2017-12-04 10:10:00,185.4,185.45,184.0,184.43,51253.0,181.6822,181.7312,180.3103,180.7317,51253.0
2017-12-04 10:15:00,184.49,185.18,184.48,184.88,22179.0,180.7905,181.4666,180.7807,181.1726,22179.0
2017-12-04 10:20:00,184.87,185.02,184.22,184.69,51759.0,181.1628,181.3098,180.5259,180.9864,51759.0
2017-12-04 10:25:00,184.59,184.75,184.07,184.15,34846.0,180.8884,181.0452,180.3789,180.4573,34846.0
2017-12-04 10:30:00,184.28,184.28,183.88,184.02,41937.0,180.5847,180.5847,180.1927,180.3299,41937.0
2017-12-04 10:35:00,184.11,184.56,183.9,184.48,26820.0,180.4181,180.8591,180.2123,180.7807,26820.0
2017-12-04 10:40:00,184.45,185.18,184.34,184.99,46136.0,180.7513,181.4666,180.6435,181.2804,46136.0
2017-12-04 10:45:00,185.0,185.13,184.14,184.36,33316.0,181.2902,181.4176,180.4475,180.6631,33316.0
2017-12-04 10:50:00,184.36,184.59,184.21,184.24,17766.0,180.6631,180.8884,180.5161,180.5455,17766.0
2017-12-04 10:55:00,184.25,184.8,184.13,184.73,70094.0,180.5553,181.0942,180.4377,181.0256,70094.0
2017-12-04 11:00:00,184.8,184.8,184.5,184.57,39620.0,181.0942,181.0942,180.8003,180.8689,39620.0
2017-12-04 11:05:00,184.56,184.56,183.97,183.97,68256.0,180.8591,180.8591,180.2809,180.2809,68256.0
2017-12-04 11:10:00,184.01,184.01,183.1,183.1,72902.0,180.3201,180.3201,179.4283,179.4283,72902.0
2017-12-04 11:15:00,183.06,183.14,182.26,182.79,65315.0,179.3891,179.4675,178.6052,179.1245,65315.0
2017-12-04 11:20:00,182.87,182.96,181.71,181.83,58728.0,179.2029,179.2911,178.0662,178.1838,58728.0
2017-12-04 11:25:00,181.91,182.13,181.65,181.8,58946.0,178.2622,178.4778,178.0074,178.1544,58946.0
2017-12-04 11:30:00,181.8,182.06,181.66,181.95,32000.0,178.1544,178.4092,178.0172,178.3014,32000.0
2017-12-04 11:35:00,181.95,181.97,181.54,181.8,28851.0,178.3014,178.321,177.8996,178.1544,28851.0
2017-12-04 11:40:00,181.82,182.83,181.82,182.6,48917.0,178.174,179.1637,178.174,178.9384,48917.0
2017-12-04 11:45:00,182.59,182.63,182.36,182.56,50996.0,178.9286,178.9678,178.7032,178.8992,50996.0
2017-12-04 11:50:00,182.63,183.83,182.47,183.63,58016.0,178.9678,180.1437,178.811,179.9477,58016.0
2017-12-04 11:55:00,183.61,184.51,183.61,184.22,22338.0,179.9281,180.8101,179.9281,180.5259,22338.0
2017-12-04 12:00:00,184.32,184.33,183.88,183.96,65391.0,180.6239,180.6337,180.1927,180.2711,65391.0
2017-12-04 12:05:00,184.0,184.33,183.74,183.74,19537.0,180.3103,180.6337,180.0555,180.0555,19537.0
2017-12-04 12:10:00,183.71,183.86,183.58,183.74,10597.0,180.0261,180.1731,179.8987,180.0555,10597.0
2017-12-04 12:15:00,183.71,183.82,183.67,183.75,11151.0,180.0261,180.1339,179.9869,180.0653,11151.0
2017-12-04 12:20:00,183.81,183.81,183.34,183.51,17339.0,180.1241,180.1241,179.6635,179.8301,17339.0
2017-12-04 12:25:00,183.57,183.58,183.18,183.19,15801.0,179.8889,179.8987,179.5067,179.5165,15801.0
2017-12-04 12:30:00,183.31,183.62,183.26,183.56,22560.0,179.6341,179.9379,179.5851,179.8791,22560.0
2017-12-04 12:35:00,183.53,183.87,183.52,183.7,18462.0,179.8497,180.1829,179.8399,180.0163,18462.0
2017-12-04 12:40:00,183.71,184.0,183.7,183.8,11252.0,180.0261,180.3103,180.0163,180.1143,11252.0
2017-12-04 12:45:00,183.81,183.95,183.72,183.72,23319.0,180.1241,180.2613,180.0359,180.0359,23319.0
2017-12-04 12:50:00,183.81,183.96,183.73,183.74,10941.0,180.1241,180.2711,180.0457,180.0555,10941.0
2017-12-04 12:55:00,183.75,183.78,183.62,183.69,11016.0,180.0653,180.0947,179.9379,180.0065,11016.0
2017-12-04 13:00:00,183.73,183.94,183.68,183.81,6797.0,180.0457,180.2515,179.9967,180.1241,6797.0
2017-12-04 13:05:00,183.87,184.23,183.82,184.21,24541.0,180.1829,180.5357,180.1339,180.5161,24541.0
2017-12-04 13:10:00,184.21,184.28,184.17,184.24,5163.0,180.5161,180.5847,180.4769,180.5455,5163.0
2017-12-04 13:15:00,184.24,184.26,183.86,183.99,26664.0,180.5455,180.5651,180.1731,180.3005,26664.0
2017-12-04 13:20:00,184.04,184.09,183.92,184.09,7754.0,180.3495,180.3985,180.2319,180.3985,7754.0
2017-12-04 13:25:00,184.08,184.1,183.86,183.86,6452.0,180.3887,180.4083,180.1731,180.1731,6452.0
2017-12-04 13:30:00,183.85,183.99,183.77,183.77,10376.0,180.1633,180.3005,180.0849,180.0849,10376.0
2017-12-04 13:35:00,183.68,183.78,183.67,183.67,8750.0,179.9967,180.0947,179.9869,179.9869,8750.0
2017-12-04 13:40:00,183.66,183.78,183.57,183.74,13973.0,179.9771,180.0947,179.8889,180.0555,13973.0
2017-12-04 13:45:00,183.72,183.72,183.17,183.26,14361.0,180.0359,180.0359,179.4969,179.5851,14361.0
2017-12-04 13:50:00,183.29,183.75,183.29,183.75,10069.0,179.6145,180.0653,179.6145,180.0653,10069.0
2017-12-04 13:55:00,183.7,183.71,183.32,183.42,12948.0,180.0163,180.0261,179.6439,179.7419,12948.0
2017-12-04 14:00:00,183.45,183.61,183.36,183.37,19880.0,179.7713,179.9281,179.6831,179.6929,19880.0
2017-12-04 14:05:00,183.37,183.53,183.27,183.27,16431.0,179.6929,179.8497,179.5949,179.5949,16431.0
2017-12-04 14:10:00,183.31,183.46,183.19,183.46,26451.0,179.6341,179.7811,179.5165,179.7811,26451.0
2017-12-04 14:15:00,183.47,183.53,183.05,183.15,23316.0,179.7909,179.8497,179.3793,179.4773,23316.0
2017-12-04 14:20:00,183.08,183.17,182.62,182.64,23313.0,179.4087,179.4969,178.958,178.9776,23313.0
2017-12-04 14:25:00,182.66,182.79,182.54,182.63,14493.0,178.9972,179.1245,178.8796,178.9678,14493.0
2017-12-04 14:30:00,182.69,182.76,182.47,182.47,23213.0,179.0265,179.0951,178.811,178.811,23213.0
2017-12-04 14:35:00,182.5,182.68,182.44,182.68,13830.0,178.8404,179.0168,178.7816,179.0168,13830.0
2017-12-04 14:40:00,182.68,182.76,182.6,182.73,73682.0,179.0168,179.0951,178.9384,179.0657,73682.0
2017-12-04 14:45:00,182.76,183.04,182.76,182.83,18465.0,179.0951,179.3695,179.0951,179.1637,18465.0
2017-12-04 14:50:00,182.76,183.23,182.75,183.16,9150.0,179.0951,179.5557,179.0853,179.4871,9150.0
2017-12-04 14:55:00,183.23,183.23,182.71,183.04,26369.0,179.5557,179.5557,179.0461,179.3695,26369.0
2017-12-04 15:00:00,183.01,183.01,182.7,182.9,17335.0,179.3401,179.3401,179.0363,179.2323,17335.0
2017-12-04 15:05:00,182.89,182.95,182.7,182.9,17052.0,179.2225,179.2813,179.0363,179.2323,17052.0
2017-12-04 15:10:00,182.85,182.88,182.57,182.61,25977.0,179.1833,179.2127,178.909,178.9482,25977.0
2017-12-04 15:15:00,182.6,182.65,182.37,182.44,25124.0,178.9384,178.9874,178.713,178.7816,25124.0
2017-12-04 15:20:00,182.44,182.47,182.37,182.41,25407.0,178.7816,178.811,178.713,178.7522,25407.0
2017-12-04 15:25:00,182.4,182.46,182.26,182.46,23852.0,178.7424,178.8012,178.6052,178.8012,23852.0
2017-12-04 15:30:00,182.45,182.54,182.26,182.33,31479.0,178.7914,178.8796,178.6052,178.6738,31479.0
2017-12-04 15:35:00,182.34,182.39,182.05,182.37,67133.0,178.6836,178.7326,178.3994,178.713,67133.0
2017-12-04 15:40:00,182.36,182.36,182.23,182.29,61495.0,178.7032,178.7032,178.5758,178.6346,61495.0
2017-12-04 15:45:00,182.29,182.31,182.1,182.21,63797.0,178.6346,178.6542,178.4484,178.5562,63797.0
2017-12-04 15:50:00,182.21,182.31,182.01,182.05,78155.0,178.5562,178.6542,178.3602,178.3994,78155.0
2017-12-04 15:55:00,182.07,182.16,181.88,181.88,205292.0,178.419,178.5072,178.2328,178.2328,205292.0
2017-12-05 09:30:00,182.59,182.78,181.51,182.36,34478.0,178.9286,179.1147,177.8702,178.7032,34478.0
2017-12-05 09:35:00,182.14,183.35,182.13,183.07,36903.0,178.4876,179.6733,178.4778,179.3989,36903.0
2017-12-05 09:40:00,183.13,183.33,182.83,182.98,33766.0,179.4577,179.6537,179.1637,179.3107,33766.0
2017-12-05 09:45:00,183.04,183.2,182.91,182.96,23492.0,179.3695,179.5263,179.2421,179.2911,23492.0
2017-12-05 09:50:00,182.96,183.0,182.31,182.5,39752.0,179.2911,179.3303,178.6542,178.8404,39752.0
2017-12-05 09:55:00,182.5,182.95,182.48,182.87,30823.0,178.8404,179.2813,178.8208,179.2029,30823.0
2017-12-05 10:00:00,182.89,183.84,182.81,183.76,38461.0,179.2225,180.1535,179.1441,180.0751,38461.0
2017-12-05 10:05:00,183.81,184.16,183.81,184.08,15237.0,180.1241,180.4671,180.1241,180.3887,15237.0
2017-12-05 10:10:00,184.09,184.2,183.88,184.17,34972.0,180.3985,180.5063,180.1927,180.4769,34972.0
2017-12-05 10:15:00,184.17,184.37,184.07,184.29,29018.0,180.4769,180.6729,180.3789,180.5945,29018.0
2017-12-05 10:20:00,184.36,184.38,183.9,183.9,13189.0,180.6631,180.6827,180.2123,180.2123,13189.0
2017-12-05 10:25:00,183.89,184.15,183.83,183.86,15638.0,180.2025,180.4573,180.1437,180.1731,15638.0
2017-12-05 10:30:00,183.92,184.03,183.79,184.02,10968.0,180.2319,180.3397,180.1045,180.3299,10968.0
2017-12-05 10:35:00,184.02,184.04,183.53,183.77,22254.0,180.3299,180.3495,179.8497,180.0849,22254.0
2017-12-05 10:40:00,183.78,183.84,183.56,183.6,18427.0,180.0947,180.1535,179.8791,179.9183,18427.0
2017-12-05 10:45:00,183.64,183.65,183.43,183.5,13877.0,179.9575,179.9673,179.7517,179.8203,13877.0
2017-12-05 10:50:00,183.48,183.63,183.41,183.45,15663.0,179.8007,179.9477,179.7321,179.7713,15663.0
2017-12-05 10:55:00,183.5,183.89,183.41,183.75,51830.0,179.8203,180.2025,179.7321,180.0653,51830.0
2017-12-05 11:00:00,183.84,184.19,183.79,183.99,13785.0,180.1535,180.4965,180.1045,180.3005,13785.0
2017-12-05 11:05:00,183.96,184.1,183.84,183.92,9392.0,180.2711,180.4083,180.1535,180.2319,9392.0
2017-12-05 11:10:00,183.93,184.33,183.88,184.21,25582.0,180.2417,180.6337,180.1927,180.5161,25582.0
2017-12-05 11:15:00,184.14,184.25,183.93,183.97,11549.0,180.4475,180.5553,180.2417,180.2809,11549.0
2017-12-05 11:20:00,183.94,184.0,183.38,183.45,19703.0,180.2515,180.3103,179.7027,179.7713,19703.0
2017-12-05 11:25:00,183.44,183.53,183.32,183.39,7073.0,179.7615,179.8497,179.6439,179.7125,7073.0
2017-12-05 11:30:00,183.43,183.43,182.85,182.95,18279.0,179.7517,179.7517,179.1833,179.2813,18279.0
2017-12-05 11:35:00,182.86,183.06,182.8,182.89,9864.0,179.1931,179.3891,179.1343,179.2225,9864.0
2017-12-05 11:40:00,182.91,182.92,182.57,182.62,15376.0,179.2421,179.2519,178.909,178.958,15376.0
2017-12-05 11:45:00,182.67,182.93,182.41,182.9,25822.0,179.007,179.2617,178.7522,179.2323,25822.0
2017-12-05 11:50:00,182.9,182.98,182.66,182.66,9613.0,179.2323,179.3107,178.9972,178.9972,9613.0
2017-12-05 11:55:00,182.62,182.7,182.5,182.5,18464.0,178.958,179.0363,178.8404,178.8404,18464.0
2017-12-05 12:00:00,182.51,182.59,182.38,182.42,7555.0,178.8502,178.9286,178.7228,178.762,7555.0
2017-12-05 12:05:00,182.48,182.58,182.39,182.52,16579.0,178.8208,178.9188,178.7326,178.86,16579.0
2017-12-05 12:10:00,182.53,182.55,182.26,182.37,7550.0,178.8698,178.8894,178.6052,178.713,7550.0
2017-12-05 12:15:00,182.39,182.53,182.3,182.5,7363.0,178.7326,178.8698,178.6444,178.8404,7363.0
2017-12-05 12:20:00,182.48,182.48,181.81,181.96,11668.0,178.8208,178.8208,178.1642,178.3112,11668.0
2017-12-05 12:25:00,182.0,182.14,182.0,182.0,19950.0,178.3504,178.4876,178.3504,178.3504,19950.0
2017-12-05 12:30:00,181.99,182.62,181.99,182.62,8133.0,178.3406,178.958,178.3406,178.958,8133.0
2017-12-05 12:35:00,182.61,182.73,182.41,182.41,6959.0,178.9482,179.0657,178.7522,178.7522,6959.0
2017-12-05 12:40:00,182.47,182.52,182.35,182.52,2614.0,178.811,178.86,178.6934,178.86,2614.0
2017-12-05 12:45:00,182.5,182.55,182.27,182.5,8122.0,178.8404,178.8894,178.615,178.8404,8122.0
2017-12-05 12:50:00,182.5,182.5,182.37,182.48,2003.0,178.8404,178.8404,178.713,178.8208,2003.0
2017-12-05 12:55:00,182.46,182.5,181.99,182.11,6667.0,178.8012,178.8404,178.3406,178.4582,6667.0
2017-12-05 13:00:00,182.07,182.24,182.02,182.11,4581.0,178.419,178.5856,178.37,178.4582,4581.0
2017-12-05 13:05:00,182.16,182.21,182.03,182.04,4327.0,178.5072,178.5562,178.3798,178.3896,4327.0
2017-12-05 13:10:00,182.01,182.11,181.98,182.11,4901.0,178.3602,178.4582,178.3308,178.4582,4901.0
2017-12-05 13:15:00,182.04,182.16,181.98,182.16,7565.0,178.3896,178.5072,178.3308,178.5072,7565.0
2017-12-05 13:20:00,182.17,182.37,182.09,182.34,20889.0,178.517,178.713,178.4386,178.6836,20889.0
2017-12-05 13:25:00,182.38,182.43,182.29,182.37,5245.0,178.7228,178.7718,178.6346,178.713,5245.0
2017-12-05 13:30:00,182.31,182.38,182.24,182.37,5406.0,178.6542,178.7228,178.5856,178.713,5406.0
2017-12-05 13:35:00,182.39,182.82,182.36,182.64,56510.0,178.7326,179.1539,178.7032,178.9776,56510.0
2017-12-05 13:40:00,182.6,182.74,182.56,182.73,9491.0,178.9384,179.0755,178.8992,179.0657,9491.0
2017-12-05 13:45:00,182.65,183.09,182.57,183.09,54148.0,178.9874,179.4185,178.909,179.4185,54148.0
2017-12-05 13:50:00,183.15,183.19,182.8,182.91,29292.0,179.4773,179.5165,179.1343,179.2421,29292.0
2017-12-05 13:55:00,182.91,183.25,182.86,183.0,11785.0,179.2421,179.5753,179.1931,179.3303,11785.0
2017-12-05 14:00:00,183.0,183.23,182.99,183.19,22972.0,179.3303,179.5557,179.3205,179.5165,22972.0
2017-12-05 14:05:00,183.1,183.28,182.99,183.2,41981.0,179.4283,179.6047,179.3205,179.5263,41981.0
2017-12-05 14:10:00,183.16,183.19,182.91,183.0,5431.0,179.4871,179.5165,179.2421,179.3303,5431.0
2017-12-05 14:15:00,182.99,183.15,182.91,182.91,23898.0,179.3205,179.4773,179.2421,179.2421,23898.0
2017-12-05 14:20:00,183.0,183.17,182.92,183.1,20354.0,179.3303,179.4969,179.2519,179.4283,20354.0
2017-12-05 14:25:00,183.08,183.31,183.08,183.22,7989.0,179.4087,179.6341,179.4087,179.5459,7989.0
2017-12-05 14:30:00,183.25,183.25,183.02,183.1,12905.0,179.5753,179.5753,179.3499,179.4283,12905.0
2017-12-05 14:35:00,183.1,183.2,183.03,183.07,26807.0,179.4283,179.5263,179.3597,179.3989,26807.0
2017-12-05 14:40:00,183.12,183.34,183.08,183.34,32676.0,179.4479,179.6635,179.4087,179.6635,32676.0
2017-12-05 14:45:00,183.26,183.31,183.08,183.24,13016.0,179.5851,179.6341,179.4087,179.5655,13016.0
2017-12-05 14:50:00,183.29,183.37,183.2,183.3,56277.0,179.6145,179.6929,179.5263,179.6243,56277.0
2017-12-05 14:55:00,183.29,183.5,183.16,183.46,16181.0,179.6145,179.8203,179.4871,179.7811,16181.0
2017-12-05 15:00:00,183.38,183.45,183.17,183.32,25644.0,179.7027,179.7713,179.4969,179.6439,25644.0
2017-12-05 15:05:00,183.24,183.28,182.89,182.89,20396.0,179.5655,179.6047,179.2225,179.2225,20396.0
2017-12-05 15:10:00,182.99,183.12,182.9,183.1,11462.0,179.3205,179.4479,179.2323,179.4283,11462.0
2017-12-05 15:15:00,183.09,183.1,182.94,183.0,33145.0,179.4185,179.4283,179.2715,179.3303,33145.0
2017-12-05 15:20:00,183.0,183.2,182.93,183.05,34081.0,179.3303,179.5263,179.2617,179.3793,34081.0
2017-12-05 15:25:00,183.08,183.27,182.98,183.2,41103.0,179.4087,179.5949,179.3107,179.5263,41103.0
2017-12-05 15:30:00,183.26,183.26,183.11,183.19,29608.0,179.5851,179.5851,179.4381,179.5165,29608.0
2017-12-05 15:35:00,183.21,183.21,182.78,182.83,47053.0,179.5361,179.5361,179.1147,179.1637,47053.0
2017-12-05 15:40:00,182.86,183.06,182.83,182.92,20214.0,179.1931,179.3891,179.1637,179.2519,20214.0
2017-12-05 15:45:00,182.88,182.9,182.5,182.61,34029.0,179.2127,179.2323,178.8404,178.9482,34029.0
2017-12-05 15:50:00,182.64,182.65,182.34,182.51,57689.0,178.9776,178.9874,178.6836,178.8502,57689.0
2017-12-05 15:55:00,182.53,182.79,182.44,182.45,105695.0,178.8698,179.1245,178.7816,178.7914,105695.0
2017-12-06 09:30:00,182.64,183.41,181.73,182.28,31727.0,178.9776,179.7321,178.0858,178.6248,31727.0
2017-12-06 09:35:00,182.28,183.15,182.21,182.93,18653.0,178.6248,179.4773,178.5562,179.2617,18653.0
2017-12-06 09:40:00,182.99,183.0,182.62,182.94,19168.0,179.3205,179.3303,178.958,179.2715,19168.0
2017-12-06 09:45:00,182.94,183.05,182.4,183.0,13965.0,179.2715,179.3793,178.7424,179.3303,13965.0
2017-12-06 09:50:00,183.0,183.0,182.44,182.83,7875.0,179.3303,179.3303,178.7816,179.1637,7875.0
2017-12-06 09:55:00,182.77,183.12,182.77,183.0,20498.0,179.1049,179.4479,179.1049,179.3303,20498.0
2017-12-06 10:00:00,182.97,183.25,182.67,182.7,34101.0,179.3009,179.5753,179.007,179.0363,34101.0
2017-12-06 10:05:00,182.68,182.85,182.29,182.5,9541.0,179.0168,179.1833,178.6346,178.8404,9541.0
2017-12-06 10:10:00,182.55,182.56,182.35,182.47,7710.0,178.8894,178.8992,178.6934,178.811,7710.0
2017-12-06 10:15:00,182.42,182.48,182.29,182.29,6103.0,178.762,178.8208,178.6346,178.6346,6103.0
2017-12-06 10:20:00,182.32,182.51,182.2,182.4,16207.0,178.664,178.8502,178.5464,178.7424,16207.0
2017-12-06 10:25:00,182.4,182.52,182.29,182.43,8785.0,178.7424,178.86,178.6346,178.7718,8785.0
2017-12-06 10:30:00,182.47,182.67,182.39,182.6,16630.0,178.811,179.007,178.7326,178.9384,16630.0
2017-12-06 10:35:00,182.52,182.62,182.22,182.22,8534.0,178.86,178.958,178.566,178.566,8534.0
2017-12-06 10:40:00,182.25,182.44,182.2,182.43,7463.0,178.5954,178.7816,178.5464,178.7718,7463.0
2017-12-06 10:45:00,182.41,182.77,182.36,182.58,12653.0,178.7522,179.1049,178.7032,178.9188,12653.0
2017-12-06 10:50:00,182.64,182.64,182.47,182.51,4831.0,178.9776,178.9776,178.811,178.8502,4831.0
2017-12-06 10:55:00,182.45,183.13,182.43,183.13,23029.0,178.7914,179.4577,178.7718,179.4577,23029.0
2017-12-06 11:00:00,183.09,183.39,183.0,183.2,8044.0,179.4185,179.7125,179.3303,179.5263,8044.0
2017-12-06 11:05:00,183.14,183.27,182.94,183.25,3994.0,179.4675,179.5949,179.2715,179.5753,3994.0
2017-12-06 11:10:00,183.25,183.3,183.06,183.06,6963.0,179.5753,179.6243,179.3891,179.3891,6963.0
2017-12-06 11:15:00,183.02,183.07,182.64,182.85,4448.0,179.3499,179.3989,178.9776,179.1833,4448.0
2017-12-06 11:20:00,182.85,183.09,182.52,182.65,14267.0,179.1833,179.4185,178.86,178.9874,14267.0
2017-12-06 11:25:00,182.54,182.73,182.42,182.65,16594.0,178.8796,179.0657,178.762,178.9874,16594.0
2017-12-06 11:30:00,182.74,182.78,182.61,182.69,9055.0,179.0755,179.1147,178.9482,179.0265,9055.0
2017-12-06 11:35:00,182.74,182.74,182.5,182.5,3803.0,179.0755,179.0755,178.8404,178.8404,3803.0
2017-12-06 11:40:00,182.56,182.77,182.55,182.59,5106.0,178.8992,179.1049,178.8894,178.9286,5106.0
2017-12-06 11:45:00,182.55,182.65,182.44,182.53,4363.0,178.8894,178.9874,178.7816,178.8698,4363.0
2017-12-06 11:50:00,182.47,182.47,182.01,182.11,9037.0,178.811,178.811,178.3602,178.4582,9037.0
2017-12-06 11:55:00,182.13,182.27,181.98,182.27,10291.0,178.4778,178.615,178.3308,178.615,10291.0
2017-12-06 12:00:00,182.2,182.22,182.0,182.05,7651.0,178.5464,178.566,178.3504,178.3994,7651.0
2017-12-06 12:05:00,182.0,182.21,182.0,182.13,12056.0,178.3504,178.5562,178.3504,178.4778,12056.0
2017-12-06 12:10:00,182.18,182.18,182.07,182.08,6399.0,178.5268,178.5268,178.419,178.4288,6399.0
2017-12-06 12:15:00,182.04,182.04,181.81,181.81,4874.0,178.3896,178.3896,178.1642,178.1642,4874.0
2017-12-06 12:20:00,181.75,181.77,181.66,181.69,3449.0,178.1054,178.125,178.0172,178.0466,3449.0
2017-12-06 12:25:00,181.67,181.73,181.59,181.7,6516.0,178.027,178.0858,177.9486,178.0564,6516.0
2017-12-06 12:30:00,181.72,181.88,181.67,181.86,2337.0,178.076,178.2328,178.027,178.2132,2337.0
2017-12-06 12:35:00,181.84,182.1,181.84,182.02,8397.0,178.1936,178.4484,178.1936,178.37,8397.0
2017-12-06 12:40:00,182.08,182.16,181.89,181.94,48267.0,178.4288,178.5072,178.2426,178.2916,48267.0
2017-12-06 12:45:00,181.96,181.98,181.79,181.86,6339.0,178.3112,178.3308,178.1446,178.2132,6339.0
2017-12-06 12:50:00,181.83,181.94,181.79,181.82,3801.0,178.1838,178.2916,178.1446,178.174,3801.0
2017-12-06 12:55:00,181.84,181.98,181.83,181.95,3811.0,178.1936,178.3308,178.1838,178.3014,3811.0
2017-12-06 13:00:00,181.94,182.04,181.88,181.91,6053.0,178.2916,178.3896,178.2328,178.2622,6053.0
2017-12-06 13:05:00,181.87,181.93,181.79,181.93,11247.0,178.223,178.2818,178.1446,178.2818,11247.0
2017-12-06 13:10:00,181.88,182.02,181.88,182.02,8601.0,178.2328,178.37,178.2328,178.37,8601.0
2017-12-06 13:15:00,182.01,182.13,182.01,182.12,3898.0,178.3602,178.4778,178.3602,178.468,3898.0
2017-12-06 13:20:00,182.01,182.05,181.89,181.97,2841.0,178.3602,178.3994,178.2426,178.321,2841.0
2017-12-06 13:25:00,181.99,182.1,181.93,182.1,37289.0,178.3406,178.4484,178.2818,178.4484,37289.0
2017-12-06 13:30:00,182.1,182.35,182.09,182.35,4460.0,178.4484,178.6934,178.4386,178.6934,4460.0
2017-12-06 13:35:00,182.3,182.4,182.3,182.32,2657.0,178.6444,178.7424,178.6444,178.664,2657.0
2017-12-06 13:40:00,182.3,182.41,182.28,182.35,4036.0,178.6444,178.7522,178.6248,178.6934,4036.0
2017-12-06 13:45:00,182.35,182.6,182.35,182.55,7777.0,178.6934,178.9384,178.6934,178.8894,7777.0
2017-12-06 13:50:00,182.6,182.61,182.4,182.56,9020.0,178.9384,178.9482,178.7424,178.8992,9020.0
2017-12-06 13:55:00,182.59,182.89,182.53,182.88,6443.0,178.9286,179.2225,178.8698,179.2127,6443.0
2017-12-06 14:00:00,182.9,182.95,182.64,182.64,6332.0,179.2323,179.2813,178.9776,178.9776,6332.0
2017-12-06 14:05:00,182.64,182.84,182.63,182.82,10621.0,178.9776,179.1735,178.9678,179.1539,10621.0
2017-12-06 14:10:00,182.83,182.86,182.7,182.74,4467.0,179.1637,179.1931,179.0363,179.0755,4467.0
2017-12-06 14:15:00,182.75,182.84,182.75,182.81,2398.0,179.0853,179.1735,179.0853,179.1441,2398.0
2017-12-06 14:20:00,182.74,182.94,182.7,182.89,8794.0,179.0755,179.2715,179.0363,179.2225,8794.0
2017-12-06 14:25:00,182.9,183.01,182.85,183.01,8105.0,179.2323,179.3401,179.1833,179.3401,8105.0
2017-12-06 14:30:00,182.93,183.16,182.91,183.16,6425.0,179.2617,179.4871,179.2421,179.4871,6425.0
2017-12-06 14:35:00,183.16,183.34,182.97,182.97,5437.0,179.4871,179.6635,179.3009,179.3009,5437.0
2017-12-06 14:40:00,182.96,183.06,182.96,183.01,6047.0,179.2911,179.3891,179.2911,179.3401,6047.0
2017-12-06 14:45:00,183.01,183.08,182.96,183.02,5984.0,179.3401,179.4087,179.2911,179.3499,5984.0
2017-12-06 14:50:00,182.99,183.17,182.96,183.13,58896.0,179.3205,179.4969,179.2911,179.4577,58896.0
2017-12-06 14:55:00,183.16,183.16,182.83,182.93,7401.0,179.4871,179.4871,179.1637,179.2617,7401.0
2017-12-06 15:00:00,182.9,183.09,182.82,183.03,10978.0,179.2323,179.4185,179.1539,179.3597,10978.0
2017-12-06 15:05:00,183.07,183.33,183.07,183.27,6344.0,179.3989,179.6537,179.3989,179.5949,6344.0
2017-12-06 15:10:00,183.3,183.4,183.29,183.39,9035.0,179.6243,179.7223,179.6145,179.7125,9035.0
2017-12-06 15:15:00,183.38,183.47,183.31,183.39,10328.0,179.7027,179.7909,179.6341,179.7125,10328.0
2017-12-06 15:20:00,183.36,183.6,183.36,183.6,22339.0,179.6831,179.9183,179.6831,179.9183,22339.0
2017-12-06 15:25:00,183.56,183.68,183.44,183.53,20698.0,179.8791,179.9967,179.7615,179.8497,20698.0
2017-12-06 15:30:00,183.51,183.54,183.32,183.33,28872.0,179.8301,179.8595,179.6439,179.6537,28872.0
2017-12-06 15:35:00,183.34,183.58,183.32,183.5,29370.0,179.6635,179.8987,179.6439,179.8203,29370.0
2017-12-06 15:40:00,183.51,183.59,183.48,183.57,29415.0,179.8301,179.9085,179.8007,179.8889,29415.0
2017-12-06 15:45:00,183.54,183.82,183.54,183.8,52173.0,179.8595,180.1339,179.8595,180.1143,52173.0
2017-12-06 15:50:00,183.77,183.95,183.7,183.93,49093.0,180.0849,180.2613,180.0163,180.2417,49093.0
2017-12-06 15:55:00,183.91,184.03,183.77,183.83,116433.0,180.2221,180.3397,180.0849,180.1437,116433.0
2017-12-07 09:30:00,183.89,184.82,183.81,184.82,21848.0,180.2025,181.1138,180.1241,181.1138,21848.0
2017-12-07 09:35:00,184.48,184.82,183.98,184.0,6763.0,180.7807,181.1138,180.2907,180.3103,6763.0
2017-12-07 09:40:00,183.99,184.2,183.78,183.89,9384.0,180.3005,180.5063,180.0947,180.2025,9384.0
2017-12-07 09:45:00,183.88,184.24,183.65,184.12,24334.0,180.1927,180.5455,179.9673,180.4279,24334.0
2017-12-07 09:50:00,184.29,184.3,183.94,184.13,10185.0,180.5945,180.6043,180.2515,180.4377,10185.0
2017-12-07 09:55:00,184.0,184.27,184.0,184.15,11799.0,180.3103,180.5749,180.3103,180.4573,11799.0
2017-12-07 10:00:00,184.02,184.56,183.98,184.56,6213.0,180.3299,180.8591,180.2907,180.8591,6213.0
2017-12-07 10:05:00,184.61,184.75,184.43,184.46,11195.0,180.908,181.0452,180.7317,180.7611,11195.0
2017-12-07 10:10:00,184.39,184.43,184.29,184.41,3329.0,180.6925,180.7317,180.5945,180.7121,3329.0
2017-12-07 10:15:00,184.4,184.59,184.19,184.59,8296.0,180.7023,180.8884,180.4965,180.8884,8296.0
2017-12-07 10:20:00,184.63,184.7,184.38,184.64,6742.0,180.9276,180.9962,180.6827,180.9374,6742.0
2017-12-07 10:25:00,184.65,184.69,184.41,184.41,7750.0,180.9472,180.9864,180.7121,180.7121,7750.0
2017-12-07 10:30:00,184.43,184.72,184.43,184.54,14465.0,180.7317,181.0158,180.7317,180.8395,14465.0
2017-12-07 10:35:00,184.46,184.62,184.4,184.62,3000.0,180.7611,180.9178,180.7023,180.9178,3000.0
2017-12-07 10:40:00,184.64,184.7,184.53,184.57,10805.0,180.9374,180.9962,180.8297,180.8689,10805.0
2017-12-07 10:45:00,184.54,184.76,184.53,184.76,3511.0,180.8395,181.055,180.8297,181.055,3511.0
2017-12-07 10:50:00,184.78,184.78,184.53,184.53,3119.0,181.0746,181.0746,180.8297,180.8297,3119.0
2017-12-07 10:55:00,184.52,184.73,184.37,184.73,3229.0,180.8199,181.0256,180.6729,181.0256,3229.0
2017-12-07 11:00:00,184.75,184.75,184.39,184.54,7145.0,181.0452,181.0452,180.6925,180.8395,7145.0
2017-12-07 11:05:00,184.54,184.54,184.12,184.25,6613.0,180.8395,180.8395,180.4279,180.5553,6613.0
2017-12-07 11:10:00,184.31,184.36,184.21,184.34,9843.0,180.6141,180.6631,180.5161,180.6435,9843.0
2017-12-07 11:15:00,184.4,184.6,184.4,184.49,5344.0,180.7023,180.8982,180.7023,180.7905,5344.0
2017-12-07 11:20:00,184.49,184.58,184.36,184.43,5302.0,180.7905,180.8786,180.6631,180.7317,5302.0
2017-12-07 11:25:00,184.44,184.92,184.39,184.92,4818.0,180.7415,181.2118,180.6925,181.2118,4818.0
2017-12-07 11:30:00,184.93,184.97,184.77,184.91,6083.0,181.2216,181.2608,181.0648,181.202,6083.0
2017-12-07 11:35:00,184.97,185.14,184.91,185.05,4015.0,181.2608,181.4274,181.202,181.3392,4015.0
2017-12-07 11:40:00,185.07,185.13,184.8,184.93,6690.0,181.3588,181.4176,181.0942,181.2216,6690.0
2017-12-07 11:45:00,184.89,185.19,184.88,184.93,7172.0,181.1824,181.4764,181.1726,181.2216,7172.0
2017-12-07 11:50:00,184.99,185.05,184.83,184.99,4530.0,181.2804,181.3392,181.1236,181.2804,4530.0
2017-12-07 11:55:00,185.02,185.08,184.94,185.0,2832.0,181.3098,181.3686,181.2314,181.2902,2832.0
2017-12-07 12:00:00,185.03,185.07,184.82,185.07,35222.0,181.3196,181.3588,181.1138,181.3588,35222.0
2017-12-07 12:05:00,185.02,185.15,184.82,184.92,6819.0,181.3098,181.4372,181.1138,181.2118,6819.0
2017-12-07 12:10:00,184.87,185.06,184.85,184.95,10563.0,181.1628,181.349,181.1432,181.2412,10563.0
2017-12-07 12:15:00,185.0,185.02,184.92,185.02,6287.0,181.2902,181.3098,181.2118,181.3098,6287.0
2017-12-07 12:20:00,184.94,185.02,184.86,184.87,10787.0,181.2314,181.3098,181.153,181.1628,10787.0
2017-12-07 12:25:00,184.86,185.15,184.85,185.13,10758.0,181.153,181.4372,181.1432,181.4176,10758.0
2017-12-07 12:30:00,185.07,185.27,185.03,185.24,6097.0,181.3588,181.5548,181.3196,181.5254,6097.0
2017-12-07 12:35:00,185.19,185.34,185.11,185.28,9176.0,181.4764,181.6234,181.398,181.5646,9176.0
2017-12-07 12:40:00,185.28,185.59,185.27,185.51,22324.0,181.5646,181.8684,181.5548,181.79,22324.0
2017-12-07 12:45:00,185.54,185.59,185.21,185.21,16025.0,181.8194,181.8684,181.496,181.496,16025.0
2017-12-07 12:50:00,185.2,185.41,185.11,185.37,2667.0,181.4862,181.692,181.398,181.6528,2667.0
2017-12-07 12:55:00,185.37,185.37,185.27,185.27,2200.0,181.6528,181.6528,181.5548,181.5548,2200.0
2017-12-07 13:00:00,185.31,185.38,185.09,185.1,5430.0,181.594,181.6626,181.3784,181.3882,5430.0
2017-12-07 13:05:00,185.1,185.26,185.06,185.21,2300.0,181.3882,181.545,181.349,181.496,2300.0
2017-12-07 13:10:00,185.22,185.25,185.08,185.17,2100.0,181.5058,181.5352,181.3686,181.4568,2100.0
2017-12-07 13:15:00,185.1,185.33,185.09,185.25,2200.0,181.3882,181.6136,181.3784,181.5352,2200.0
2017-12-07 13:20:00,185.28,185.28,185.02,185.17,3006.0,181.5646,181.5646,181.3098,181.4568,3006.0
2017-12-07 13:25:00,185.22,185.28,185.1,185.25,1935.0,181.5058,181.5646,181.3882,181.5352,1935.0
2017-12-07 13:30:00,185.14,185.14,184.99,185.06,2310.0,181.4274,181.4274,181.2804,181.349,2310.0
2017-12-07 13:35:00,185.08,185.28,185.03,185.23,4508.0,181.3686,181.5646,181.3196,181.5156,4508.0
2017-12-07 13:40:00,185.29,185.29,185.17,185.17,2769.0,181.5744,181.5744,181.4568,181.4568,2769.0
2017-12-07 13:45:00,185.18,185.22,185.03,185.22,7607.0,181.4666,181.5058,181.3196,181.5058,7607.0
2017-12-07 13:50:00,185.21,185.33,185.19,185.25,3300.0,181.496,181.6136,181.4764,181.5352,3300.0
2017-12-07 13:55:00,185.29,185.49,185.29,185.39,5621.0,181.5744,181.7704,181.5744,181.6724,5621.0
2017-12-07 14:00:00,185.4,185.4,185.09,185.21,4071.0,181.6822,181.6822,181.3784,181.496,4071.0
2017-12-07 14:05:00,185.15,185.17,184.98,185.17,8124.0,181.4372,181.4568,181.2706,181.4568,8124.0
2017-12-07 14:10:00,185.12,185.27,184.99,185.1,12900.0,181.4078,181.5548,181.2804,181.3882,12900.0
2017-12-07 14:15:00,185.15,185.27,185.03,185.17,8515.0,181.4372,181.5548,181.3196,181.4568,8515.0
2017-12-07 14:20:00,185.17,185.28,185.05,185.2,17916.0,181.4568,181.5646,181.3392,181.4862,17916.0
2017-12-07 14:25:00,185.17,185.27,185.12,185.25,34711.0,181.4568,181.5548,181.4078,181.5352,34711.0
2017-12-07 14:30:00,185.25,185.39,185.1,185.34,22719.0,181.5352,181.6724,181.3882,181.6234,22719.0
2017-12-07 14:35:00,185.35,185.44,185.27,185.37,6969.0,181.6332,181.7214,181.5548,181.6528,6969.0
2017-12-07 14:40:00,185.23,185.36,185.02,185.3,12543.0,181.5156,181.643,181.3098,181.5842,12543.0
2017-12-07 14:45:00,185.3,185.5,185.16,185.47,10843.0,181.5842,181.7802,181.447,181.7508,10843.0
2017-12-07 14:50:00,185.45,185.55,185.39,185.47,9575.0,181.7312,181.8292,181.6724,181.7508,9575.0
2017-12-07 14:55:00,185.46,185.51,185.31,185.32,3821.0,181.741,181.79,181.594,181.6038,3821.0
2017-12-07 15:00:00,185.32,185.5,185.32,185.43,8635.0,181.6038,181.7802,181.6038,181.7116,8635.0
2017-12-07 15:05:00,185.46,185.47,185.3,185.3,7497.0,181.741,181.7508,181.5842,181.5842,7497.0
2017-12-07 15:10:00,185.3,185.5,185.3,185.38,11482.0,181.5842,181.7802,181.5842,181.6626,11482.0
2017-12-07 15:15:00,185.42,185.51,185.42,185.51,8041.0,181.7018,181.79,181.7018,181.79,8041.0
2017-12-07 15:20:00,185.49,185.63,185.47,185.56,13458.0,181.7704,181.9076,181.7508,181.839,13458.0
2017-12-07 15:25:00,185.59,185.73,185.52,185.52,10283.0,181.8684,182.0056,181.7998,181.7998,10283.0
2017-12-07 15:30:00,185.55,185.56,185.41,185.49,19990.0,181.8292,181.839,181.692,181.7704,19990.0
2017-12-07 15:35:00,185.47,185.52,185.43,185.45,19201.0,181.7508,181.7998,181.7116,181.7312,19201.0
2017-12-07 15:40:00,185.47,185.48,185.41,185.45,15237.0,181.7508,181.7606,181.692,181.7312,15237.0
2017-12-07 15:45:00,185.46,185.59,185.4,185.54,29212.0,181.741,181.8684,181.6822,181.8194,29212.0
2017-12-07 15:50:00,185.54,185.75,185.53,185.64,36872.0,181.8194,182.0252,181.8096,181.9174,36872.0
2017-12-07 15:55:00,185.61,185.76,185.55,185.65,104929.0,181.888,182.035,181.8292,181.9272,104929.0
2017-12-08 09:30:00,186.22,186.78,186.11,186.61,40124.0,182.4858,183.0345,182.378,182.8679,40124.0
2017-12-08 09:35:00,186.63,186.69,186.16,186.32,17938.0,182.8875,182.9463,182.427,182.5838,17938.0
2017-12-08 09:40:00,186.31,186.7,185.86,186.43,19711.0,182.574,182.9561,182.133,182.6916,19711.0
2017-12-08 09:45:00,186.36,187.09,186.28,186.92,19682.0,182.623,183.3383,182.5446,183.1717,19682.0
2017-12-08 09:50:00,186.9,186.9,186.24,186.39,15936.0,183.1521,183.1521,182.5054,182.6524,15936.0
2017-12-08 09:55:00,186.39,187.05,186.37,186.96,6908.0,182.6524,183.2991,182.6328,183.2109,6908.0
2017-12-08 10:00:00,186.84,186.91,186.61,186.74,8247.0,183.0933,183.1619,182.8679,182.9953,8247.0
2017-12-08 10:05:00,186.72,186.89,186.51,186.62,11130.0,182.9757,183.1423,182.7699,182.8777,11130.0
2017-12-08 10:10:00,186.68,186.92,186.6,186.83,17349.0,182.9365,183.1717,182.8581,183.0835,17349.0
2017-12-08 10:15:00,186.79,186.9,186.31,186.64,17662.0,183.0443,183.1521,182.574,182.8973,17662.0
2017-12-08 10:20:00,186.66,186.92,186.62,186.79,4943.0,182.9169,183.1717,182.8777,183.0443,4943.0
2017-12-08 10:25:00,186.68,186.8,186.55,186.67,10437.0,182.9365,183.0541,182.8091,182.9267,10437.0
2017-12-08 10:30:00,186.71,186.89,186.71,186.86,9777.0,182.9659,183.1423,182.9659,183.1129,9777.0
2017-12-08 10:35:00,186.91,186.94,186.43,186.5,5787.0,183.1619,183.1913,182.6916,182.7601,5787.0
2017-12-08 10:40:00,186.53,186.82,186.49,186.73,7329.0,182.7895,183.0737,182.7503,182.9855,7329.0
2017-12-08 10:45:00,186.75,186.89,186.74,186.88,10605.0,183.0051,183.1423,182.9953,183.1325,10605.0
2017-12-08 10:50:00,186.86,186.9,186.73,186.86,10084.0,183.1129,183.1521,182.9855,183.1129,10084.0
2017-12-08 10:55:00,186.88,187.0,186.83,187.0,6257.0,183.1325,183.2501,183.0835,183.2501,6257.0
2017-12-08 11:00:00,187.01,187.18,186.96,187.05,9541.0,183.2599,183.4265,183.2109,183.2991,9541.0
2017-12-08 11:05:00,187.08,187.21,187.03,187.21,11390.0,183.3285,183.4559,183.2795,183.4559,11390.0
2017-12-08 11:10:00,187.16,187.27,187.14,187.25,7786.0,183.4069,183.5147,183.3873,183.4951,7786.0
2017-12-08 11:15:00,187.32,187.72,187.32,187.62,25659.0,183.5637,183.9557,183.5637,183.8577,25659.0
2017-12-08 11:20:00,187.62,187.75,187.54,187.59,7040.0,183.8577,183.9851,183.7793,183.8283,7040.0
2017-12-08 11:25:00,187.62,187.64,187.3,187.63,49492.0,183.8577,183.8773,183.5441,183.8675,49492.0
2017-12-08 11:30:00,187.63,187.68,187.43,187.63,10057.0,183.8675,183.9165,183.6715,183.8675,10057.0
2017-12-08 11:35:00,187.67,187.9,187.61,187.8,22050.0,183.9067,184.1321,183.8479,184.0341,22050.0
2017-12-08 11:40:00,187.81,188.04,187.81,188.01,10192.0,184.0439,184.2693,184.0439,184.2399,10192.0
2017-12-08 11:45:00,187.96,188.16,187.93,188.06,9075.0,184.1909,184.3869,184.1615,184.2889,9075.0
2017-12-08 11:50:00,188.02,188.26,188.02,188.18,10620.0,184.2497,184.4849,184.2497,184.4065,10620.0
2017-12-08 11:55:00,188.2,188.22,188.02,188.05,10309.0,184.4261,184.4457,184.2497,184.2791,10309.0
2017-12-08 12:00:00,188.05,188.11,188.01,188.09,6006.0,184.2791,184.3379,184.2399,184.3183,6006.0
2017-12-08 12:05:00,188.06,188.47,188.06,188.44,11431.0,184.2889,184.6906,184.2889,184.6612,11431.0
2017-12-08 12:10:00,188.43,188.7,188.27,188.56,9856.0,184.6514,184.916,184.4947,184.7788,9856.0
2017-12-08 12:15:00,188.55,188.57,188.42,188.56,9052.0,184.769,184.7886,184.6416,184.7788,9052.0
2017-12-08 12:20:00,188.54,188.6,188.48,188.52,8519.0,184.7592,184.818,184.7004,184.7396,8519.0
2017-12-08 12:25:00,188.52,188.54,188.43,188.45,5630.0,184.7396,184.7592,184.6514,184.671,5630.0
2017-12-08 12:30:00,188.47,188.58,188.42,188.54,25127.0,184.6906,184.7984,184.6416,184.7592,25127.0
2017-12-08 12:35:00,188.56,188.73,188.54,188.66,14948.0,184.7788,184.9454,184.7592,184.8768,14948.0
2017-12-08 12:40:00,188.52,188.52,188.16,188.26,9306.0,184.7396,184.7396,184.3869,184.4849,9306.0
2017-12-08 12:45:00,188.27,188.3,188.03,188.04,9107.0,184.4947,184.5241,184.2595,184.2693,9107.0
2017-12-08 12:50:00,188.0,188.05,187.79,188.02,20010.0,184.2301,184.2791,184.0243,184.2497,20010.0
2017-12-08 12:55:00,187.99,188.05,187.88,188.03,9273.0,184.2203,184.2791,184.1125,184.2595,9273.0
2017-12-08 13:00:00,188.02,188.19,187.96,188.1,7474.0,184.2497,184.4163,184.1909,184.3281,7474.0
2017-12-08 13:05:00,188.11,188.34,188.09,188.27,10641.0,184.3379,184.5633,184.3183,184.4947,10641.0
2017-12-08 13:10:00,188.27,188.48,188.27,188.41,10919.0,184.4947,184.7004,184.4947,184.6318,10919.0
2017-12-08 13:15:00,188.4,188.5,188.36,188.47,19819.0,184.622,184.72,184.5828,184.6906,19819.0
2017-12-08 13:20:00,188.44,188.64,188.44,188.58,11631.0,184.6612,184.8572,184.6612,184.7984,11631.0
2017-12-08 13:25:00,188.61,188.67,188.57,188.64,11399.0,184.8278,184.8866,184.7886,184.8572,11399.0
2017-12-08 13:30:00,188.64,188.86,188.64,188.86,10397.0,184.8572,185.0728,184.8572,185.0728,10397.0
2017-12-08 13:35:00,188.78,188.84,188.72,188.77,7117.0,184.9944,185.0532,184.9356,184.9846,7117.0
2017-12-08 13:40:00,188.75,188.9,188.66,188.69,18198.0,184.965,185.112,184.8768,184.9062,18198.0
2017-12-08 13:45:00,188.7,188.8,188.61,188.7,15265.0,184.916,185.014,184.8278,184.916,15265.0
2017-12-08 13:50:00,188.76,188.79,188.66,188.73,26490.0,184.9748,185.0042,184.8768,184.9454,26490.0
2017-12-08 13:55:00,188.74,188.8,188.66,188.7,11868.0,184.9552,185.014,184.8768,184.916,11868.0
2017-12-08 14:00:00,188.71,188.81,188.46,188.7,15446.0,184.9258,185.0238,184.6808,184.916,15446.0
2017-12-08 14:05:00,188.74,188.82,188.66,188.68,10737.0,184.9552,185.0336,184.8768,184.8964,10737.0
2017-12-08 14:10:00,188.71,188.71,188.58,188.6,5928.0,184.9258,184.9258,184.7984,184.818,5928.0
2017-12-08 14:15:00,188.58,188.58,188.37,188.48,13093.0,184.7984,184.7984,184.5926,184.7004,13093.0
2017-12-08 14:20:00,188.48,188.48,187.7,187.7,14047.0,184.7004,184.7004,183.9361,183.9361,14047.0
2017-12-08 14:25:00,187.77,187.94,187.77,187.93,14536.0,184.0047,184.1713,184.0047,184.1615,14536.0
2017-12-08 14:30:00,187.9,187.93,187.78,187.85,18419.0,184.1321,184.1615,184.0145,184.0831,18419.0
2017-12-08 14:35:00,187.85,187.93,187.81,187.89,10764.0,184.0831,184.1615,184.0439,184.1223,10764.0
2017-12-08 14:40:00,187.85,187.97,187.84,187.93,8861.0,184.0831,184.2007,184.0733,184.1615,8861.0
2017-12-08 14:45:00,187.92,187.96,187.73,187.78,8221.0,184.1517,184.1909,183.9655,184.0145,8221.0
2017-12-08 14:50:00,187.81,187.86,187.76,187.79,10159.0,184.0439,184.0929,183.9949,184.0243,10159.0
2017-12-08 14:55:00,187.81,187.81,187.35,187.37,8210.0,184.0439,184.0439,183.5931,183.6127,8210.0
2017-12-08 15:00:00,187.39,187.69,187.39,187.52,14117.0,183.6323,183.9263,183.6323,183.7597,14117.0
2017-12-08 15:05:00,187.52,187.53,187.26,187.48,19403.0,183.7597,183.7695,183.5049,183.7205,19403.0
2017-12-08 15:10:00,187.54,187.61,187.5,187.58,7820.0,183.7793,183.8479,183.7401,183.8185,7820.0
2017-12-08 15:15:00,187.62,187.62,187.37,187.47,11699.0,183.8577,183.8577,183.6127,183.7107,11699.0
2017-12-08 15:20:00,187.5,187.66,187.5,187.63,8068.0,183.7401,183.8969,183.7401,183.8675,8068.0
2017-12-08 15:25:00,187.66,187.68,187.6,187.61,8507.0,183.8969,183.9165,183.8381,183.8479,8507.0
2017-12-08 15:30:00,187.62,187.63,187.47,187.47,11090.0,183.8577,183.8675,183.7107,183.7107,11090.0
2017-12-08 15:35:00,187.46,187.56,187.43,187.5,16746.0,183.7009,183.7989,183.6715,183.7401,16746.0
2017-12-08 15:40:00,187.5,187.69,187.47,187.58,16800.0,183.7401,183.9263,183.7107,183.8185,16800.0
2017-12-08 15:45:00,187.59,187.84,187.59,187.69,26424.0,183.8283,184.0733,183.8283,183.9263,26424.0
2017-12-08 15:50:00,187.69,188.01,187.69,188.0,31811.0,183.9263,184.2399,183.9263,184.2301,31811.0
2017-12-08 15:55:00,188.0,188.16,187.84,188.06,110430.0,184.2301,184.3869,184.0733,184.2889,110430.0
2017-12-11 09:30:00,188.57,188.97,188.38,188.94,16061.0,184.7886,185.1806,184.6024,185.1512,16061.0
2017-12-11 09:35:00,188.94,189.15,188.28,188.51,6200.0,185.1512,185.357,184.5045,184.7298,6200.0
2017-12-11 09:40:00,188.47,188.6,188.13,188.22,7652.0,184.6906,184.818,184.3575,184.4457,7652.0
2017-12-11 09:45:00,188.35,188.48,187.77,187.77,7926.0,184.5731,184.7004,184.0047,184.0047,7926.0
2017-12-11 09:50:00,187.74,188.0,187.46,188.0,5345.0,183.9753,184.2301,183.7009,184.2301,5345.0
2017-12-11 09:55:00,187.88,187.91,187.64,187.91,10180.0,184.1125,184.1419,183.8773,184.1419,10180.0
2017-12-11 10:00:00,187.98,188.02,187.85,187.95,6646.0,184.2105,184.2497,184.0831,184.1811,6646.0
2017-12-11 10:05:00,187.92,188.14,187.87,188.14,4063.0,184.1517,184.3673,184.1027,184.3673,4063.0
2017-12-11 10:10:00,188.24,188.25,188.11,188.25,4029.0,184.4653,184.4751,184.3379,184.4751,4029.0
2017-12-11 10:15:00,188.2,188.21,187.91,188.02,5919.0,184.4261,184.4359,184.1419,184.2497,5919.0
2017-12-11 10:20:00,187.98,188.07,187.86,187.9,3198.0,184.2105,184.2987,184.0929,184.1321,3198.0
2017-12-11 10:25:00,187.85,187.85,187.61,187.64,5463.0,184.0831,184.0831,183.8479,183.8773,5463.0
2017-12-11 10:30:00,187.61,187.88,187.61,187.82,8700.0,183.8479,184.1125,183.8479,184.0537,8700.0
2017-12-11 10:35:00,187.83,187.85,187.62,187.64,8275.0,184.0635,184.0831,183.8577,183.8773,8275.0
2017-12-11 10:40:00,187.73,187.76,187.63,187.71,2473.0,183.9655,183.9949,183.8675,183.9459,2473.0
2017-12-11 10:45:00,187.68,187.75,187.48,187.52,8750.0,183.9165,183.9851,183.7205,183.7597,8750.0
2017-12-11 10:50:00,187.52,187.64,187.51,187.56,4885.0,183.7597,183.8773,183.7499,183.7989,4885.0
2017-12-11 10:55:00,187.54,187.56,187.18,187.53,28313.0,183.7793,183.7989,183.4265,183.7695,28313.0
2017-12-11 11:00:00,187.61,187.61,187.33,187.33,46062.0,183.8479,183.8479,183.5735,183.5735,46062.0
2017-12-11 11:05:00,187.26,187.41,187.19,187.36,23177.0,183.5049,183.6519,183.4363,183.6029,23177.0
2017-12-11 11:10:00,187.36,187.57,187.36,187.47,9836.0,183.6029,183.8087,183.6029,183.7107,9836.0
2017-12-11 11:15:00,187.5,187.62,187.45,187.62,7360.0,183.7401,183.8577,183.6911,183.8577,7360.0
2017-12-11 11:20:00,187.62,187.62,187.5,187.51,22825.0,183.8577,183.8577,183.7401,183.7499,22825.0
2017-12-11 11:25:00,187.52,187.78,187.52,187.78,8900.0,183.7597,184.0145,183.7597,184.0145,8900.0
2017-12-11 11:30:00,187.77,187.83,187.73,187.76,4342.0,184.0047,184.0635,183.9655,183.9949,4342.0
2017-12-11 11:35:00,187.79,187.82,187.72,187.76,7712.0,184.0243,184.0537,183.9557,183.9949,7712.0
2017-12-11 11:40:00,187.79,187.89,187.73,187.78,6493.0,184.0243,184.1223,183.9655,184.0145,6493.0
2017-12-11 11:45:00,187.79,187.97,187.76,187.97,4740.0,184.0243,184.2007,183.9949,184.2007,4740.0
2017-12-11 11:50:00,187.99,188.21,187.97,188.13,4649.0,184.2203,184.4359,184.2007,184.3575,4649.0
2017-12-11 11:55:00,188.12,188.26,188.1,188.11,7208.0,184.3477,184.4849,184.3281,184.3379,7208.0
2017-12-11 12:00:00,188.07,188.17,187.97,187.97,4400.0,184.2987,184.3967,184.2007,184.2007,4400.0
2017-12-11 12:05:00,187.97,188.14,187.95,188.08,6170.0,184.2007,184.3673,184.1811,184.3085,6170.0
2017-12-11 12:10:00,188.08,188.16,188.06,188.15,1300.0,184.3085,184.3869,184.2889,184.3771,1300.0
2017-12-11 12:15:00,188.18,188.48,188.17,188.48,12390.0,184.4065,184.7004,184.3967,184.7004,12390.0
2017-12-11 12:20:00,188.43,188.64,188.39,188.64,4857.0,184.6514,184.8572,184.6122,184.8572,4857.0
2017-12-11 12:25:00,188.6,188.69,188.55,188.69,2480.0,184.818,184.9062,184.769,184.9062,2480.0
2017-12-11 12:30:00,188.69,188.8,188.65,188.75,12514.0,184.9062,185.014,184.867,184.965,12514.0
2017-12-11 12:35:00,188.72,188.88,188.72,188.81,8116.0,184.9356,185.0924,184.9356,185.0238,8116.0
2017-12-11 12:40:00,188.8,188.81,188.61,188.66,12410.0,185.014,185.0238,184.8278,184.8768,12410.0
2017-12-11 12:45:00,188.66,188.89,188.66,188.81,4096.0,184.8768,185.1022,184.8768,185.0238,4096.0
2017-12-11 12:50:00,188.71,188.92,188.71,188.86,4000.0,184.9258,185.1316,184.9258,185.0728,4000.0
2017-12-11 12:55:00,188.92,189.11,188.84,188.95,9956.0,185.1316,185.3178,185.0532,185.161,9956.0
2017-12-11 13:00:00,188.98,189.01,188.87,188.88,4052.0,185.1904,185.2198,185.0826,185.0924,4052.0
2017-12-11 13:05:00,188.86,188.92,188.79,188.87,5900.0,185.0728,185.1316,185.0042,185.0826,5900.0
2017-12-11 13:10:00,188.9,188.96,188.8,188.87,28990.0,185.112,185.1708,185.014,185.0826,28990.0
2017-12-11 13:15:00,188.87,189.01,188.87,188.98,20879.0,185.0826,185.2198,185.0826,185.1904,20879.0
2017-12-11 13:20:00,188.95,188.99,188.84,188.95,14448.0,185.161,185.2002,185.0532,185.161,14448.0
2017-12-11 13:25:00,188.93,189.05,188.85,188.91,27533.0,185.1414,185.259,185.063,185.1218,27533.0
2017-12-11 13:30:00,188.91,188.95,188.81,188.85,13009.0,185.1218,185.161,185.0238,185.063,13009.0
2017-12-11 13:35:00,188.87,188.9,188.78,188.79,10722.0,185.0826,185.112,184.9944,185.0042,10722.0
2017-12-11 13:40:00,188.79,188.83,188.54,188.78,58814.0,185.0042,185.0434,184.7592,184.9944,58814.0
2017-12-11 13:45:00,188.76,188.79,188.71,188.78,2855.0,184.9748,185.0042,184.9258,184.9944,2855.0
2017-12-11 13:50:00,188.78,188.98,188.75,188.98,3769.0,184.9944,185.1904,184.965,185.1904,3769.0
2017-12-11 13:55:00,188.95,189.01,188.84,188.86,7900.0,185.161,185.2198,185.0532,185.0728,7900.0
2017-12-11 14:00:00,188.86,188.91,188.8,188.8,10597.0,185.0728,185.1218,185.014,185.014,10597.0
2017-12-11 14:05:00,188.76,188.88,188.58,188.8,16709.0,184.9748,185.0924,184.7984,185.014,16709.0
2017-12-11 14:10:00,188.8,188.92,188.8,188.8,9044.0,185.014,185.1316,185.014,185.014,9044.0
2017-12-11 14:15:00,188.81,188.86,188.73,188.77,11727.0,185.0238,185.0728,184.9454,184.9846,11727.0
2017-12-11 14:20:00,188.79,189.11,188.79,188.99,8945.0,185.0042,185.3178,185.0042,185.2002,8945.0
2017-12-11 14:25:00,189.01,189.09,188.97,189.07,7542.0,185.2198,185.2982,185.1806,185.2786,7542.0
2017-12-11 14:30:00,189.08,189.3,189.06,189.26,9031.0,185.2884,185.504,185.2688,185.4648,9031.0
2017-12-11 14:35:00,189.3,189.34,189.2,189.24,9101.0,185.504,185.5432,185.406,185.4452,9101.0
2017-12-11 14:40:00,189.25,189.33,189.24,189.33,8542.0,185.455,185.5334,185.4452,185.5334,8542.0
2017-12-11 14:45:00,189.32,189.38,189.29,189.38,8279.0,185.5236,185.5824,185.4942,185.5824,8279.0
2017-12-11 14:50:00,189.35,189.41,189.25,189.33,7502.0,185.553,185.6118,185.455,185.5334,7502.0
2017-12-11 14:55:00,189.32,189.49,189.3,189.47,12504.0,185.5236,185.6902,185.504,185.6706,12504.0
2017-12-11 15:00:00,189.49,189.62,189.44,189.47,17573.0,185.6902,185.8176,185.6412,185.6706,17573.0
2017-12-11 15:05:00,189.46,189.54,189.4,189.41,13052.0,185.6608,185.7392,185.602,185.6118,13052.0
2017-12-11 15:10:00,189.41,189.52,189.34,189.43,13364.0,185.6118,185.7196,185.5432,185.6314,13364.0
2017-12-11 15:15:00,189.44,189.5,189.38,189.45,17596.0,185.6412,185.7,185.5824,185.651,17596.0
2017-12-11 15:20:00,189.48,189.5,189.34,189.39,17389.0,185.6804,185.7,185.5432,185.5922,17389.0
2017-12-11 15:25:00,189.39,189.52,189.39,189.47,18178.0,185.5922,185.7196,185.5922,185.6706,18178.0
2017-12-11 15:30:00,189.45,189.45,189.22,189.23,17407.0,185.651,185.651,185.4256,185.4354,17407.0
2017-12-11 15:35:00,189.24,189.24,189.0,189.09,19084.0,185.4452,185.4452,185.21,185.2982,19084.0
2017-12-11 15:40:00,189.09,189.09,189.0,189.01,20091.0,185.2982,185.2982,185.21,185.2198,20091.0
2017-12-11 15:45:00,189.01,189.16,189.0,189.16,27196.0,185.2198,185.3668,185.21,185.3668,27196.0
2017-12-11 15:50:00,189.17,189.34,189.15,189.32,28508.0,185.3766,185.5432,185.357,185.5236,28508.0
2017-12-11 15:55:00,189.33,189.62,189.28,189.48,125625.0,185.5334,185.8176,185.4844,185.6804,125625.0
2017-12-12 09:30:00,189.41,189.86,189.22,189.3,18112.0,185.6118,186.0528,185.4256,185.504,18112.0
2017-12-12 09:35:00,189.3,189.72,189.29,189.53,10437.0,185.504,185.9156,185.4942,185.7294,10437.0
2017-12-12 09:40:00,189.56,189.63,189.32,189.38,19508.0,185.7588,185.8274,185.5236,185.5824,19508.0
2017-12-12 09:45:00,189.37,189.46,188.73,188.73,26934.0,185.5726,185.6608,184.9454,184.9454,26934.0
2017-12-12 09:50:00,188.72,188.78,188.39,188.42,14534.0,184.9356,184.9944,184.6122,184.6416,14534.0
2017-12-12 09:55:00,188.44,188.67,188.26,188.47,21532.0,184.6612,184.8866,184.4849,184.6906,21532.0
2017-12-12 10:00:00,188.49,188.87,188.38,188.7,15319.0,184.7102,185.0826,184.6024,184.916,15319.0
2017-12-12 10:05:00,188.72,188.75,188.55,188.55,10862.0,184.9356,184.965,184.769,184.769,10862.0
2017-12-12 10:10:00,188.58,188.65,188.29,188.4,11531.0,184.7984,184.867,184.5143,184.622,11531.0
2017-12-12 10:15:00,188.37,188.39,187.89,188.16,10068.0,184.5926,184.6122,184.1223,184.3869,10068.0
2017-12-12 10:20:00,188.12,188.12,187.87,187.96,9413.0,184.3477,184.3477,184.1027,184.1909,9413.0
2017-12-12 10:25:00,187.96,188.24,187.62,187.66,36345.0,184.1909,184.4653,183.8577,183.8969,36345.0
2017-12-12 10:30:00,187.76,188.32,187.72,188.27,7212.0,183.9949,184.5437,183.9557,184.4947,7212.0
2017-12-12 10:35:00,188.33,188.7,188.25,188.51,59919.0,184.5535,184.916,184.4751,184.7298,59919.0
2017-12-12 10:40:00,188.53,188.58,188.2,188.25,11270.0,184.7494,184.7984,184.4261,184.4751,11270.0
2017-12-12 10:45:00,188.27,188.29,188.08,188.08,16776.0,184.4947,184.5143,184.3085,184.3085,16776.0
2017-12-12 10:50:00,188.14,188.35,188.09,188.22,28753.0,184.3673,184.5731,184.3183,184.4457,28753.0
2017-12-12 10:55:00,188.28,188.75,188.28,188.72,9434.0,184.5045,184.965,184.5045,184.9356,9434.0
2017-12-12 11:00:00,188.67,188.79,188.66,188.79,10112.0,184.8866,185.0042,184.8768,185.0042,10112.0
2017-12-12 11:05:00,188.78,189.0,188.66,188.86,17028.0,184.9944,185.21,184.8768,185.0728,17028.0
2017-12-12 11:10:00,188.78,189.12,188.78,189.12,5815.0,184.9944,185.3276,184.9944,185.3276,5815.0
2017-12-12 11:15:00,189.06,189.06,188.94,189.0,5542.0,185.2688,185.2688,185.1512,185.21,5542.0
2017-12-12 11:20:00,189.13,189.16,188.94,189.03,11854.0,185.3374,185.3668,185.1512,185.2394,11854.0
2017-12-12 11:25:00,189.04,189.26,188.97,189.0,13522.0,185.2492,185.4648,185.1806,185.21,13522.0
2017-12-12 11:30:00,189.03,189.33,189.02,189.33,10814.0,185.2394,185.5334,185.2296,185.5334,10814.0
2017-12-12 11:35:00,189.32,189.38,189.21,189.36,8305.0,185.5236,185.5824,185.4158,185.5628,8305.0
2017-12-12 11:40:00,189.39,189.57,189.3,189.34,12783.0,185.5922,185.7686,185.504,185.5432,12783.0
2017-12-12 11:45:00,189.44,189.75,189.33,189.75,6582.0,185.6412,185.945,185.5334,185.945,6582.0
2017-12-12 11:50:00,189.75,189.87,189.67,189.86,11986.0,185.945,186.0626,185.8666,186.0528,11986.0
2017-12-12 11:55:00,189.86,189.86,189.57,189.66,13946.0,186.0528,186.0528,185.7686,185.8568,13946.0
2017-12-12 12:00:00,189.69,189.86,189.52,189.84,9770.0,185.8862,186.0528,185.7196,186.0332,9770.0
2017-12-12 12:05:00,189.81,189.85,189.63,189.74,8704.0,186.0038,186.043,185.8274,185.9352,8704.0
2017-12-12 12:10:00,189.75,189.88,189.63,189.66,9912.0,185.945,186.0724,185.8274,185.8568,9912.0
2017-12-12 12:15:00,189.64,189.83,189.64,189.72,4904.0,185.8372,186.0234,185.8372,185.9156,4904.0
2017-12-12 12:20:00,189.75,189.9,189.71,189.76,17127.0,185.945,186.092,185.9058,185.9548,17127.0
2017-12-12 12:25:00,189.76,189.8,189.49,189.49,9833.0,185.9548,185.994,185.6902,185.6902,9833.0
2017-12-12 12:30:00,189.5,189.77,189.5,189.5,6213.0,185.7,185.9646,185.7,185.7,6213.0
2017-12-12 12:35:00,189.51,189.58,189.4,189.4,3834.0,185.7098,185.7784,185.602,185.602,3834.0
2017-12-12 12:40:00,189.41,189.56,189.41,189.47,7298.0,185.6118,185.7588,185.6118,185.6706,7298.0
2017-12-12 12:45:00,189.51,189.52,189.38,189.38,10818.0,185.7098,185.7196,185.5824,185.5824,10818.0
2017-12-12 12:50:00,189.4,189.41,189.05,189.22,11061.0,185.602,185.6118,185.259,185.4256,11061.0
2017-12-12 12:55:00,189.17,189.2,189.08,189.13,3769.0,185.3766,185.406,185.2884,185.3374,3769.0
2017-12-12 13:00:00,189.08,189.14,189.0,189.05,3555.0,185.2884,185.3472,185.21,185.259,3555.0
2017-12-12 13:05:00,189.01,189.12,189.0,189.12,7309.0,185.2198,185.3276,185.21,185.3276,7309.0
2017-12-12 13:10:00,189.14,189.36,189.14,189.27,4657.0,185.3472,185.5628,185.3472,185.4746,4657.0
2017-12-12 13:15:00,189.29,189.29,189.18,189.19,3354.0,185.4942,185.4942,185.3864,185.3962,3354.0
2017-12-12 13:20:00,189.21,189.35,189.13,189.32,6811.0,185.4158,185.553,185.3374,185.5236,6811.0
2017-12-12 13:25:00,189.34,189.39,189.16,189.21,3588.0,185.5432,185.5922,185.3668,185.4158,3588.0
2017-12-12 13:30:00,189.21,189.21,189.11,189.12,1499.0,185.4158,185.4158,185.3178,185.3276,1499.0
2017-12-12 13:35:00,189.08,189.23,189.07,189.23,14016.0,185.2884,185.4354,185.2786,185.4354,14016.0
2017-12-12 13:40:00,189.22,189.38,189.11,189.19,3974.0,185.4256,185.5824,185.3178,185.3962,3974.0
2017-12-12 13:45:00,189.13,189.15,188.94,188.97,4313.0,185.3374,185.357,185.1512,185.1806,4313.0
2017-12-12 13:50:00,188.94,188.99,188.85,188.85,6651.0,185.1512,185.2002,185.063,185.063,6651.0
2017-12-12 13:55:00,188.84,188.91,188.72,188.75,7007.0,185.0532,185.1218,184.9356,184.965,7007.0
2017-12-12 14:00:00,188.72,188.89,188.72,188.83,4794.0,184.9356,185.1022,184.9356,185.0434,4794.0
2017-12-12 14:05:00,188.88,188.88,188.78,188.83,4064.0,185.0924,185.0924,184.9944,185.0434,4064.0
2017-12-12 14:10:00,188.84,188.91,188.83,188.88,10154.0,185.0532,185.1218,185.0434,185.0924,10154.0
2017-12-12 14:15:00,188.92,189.21,188.92,189.13,11015.0,185.1316,185.4158,185.1316,185.3374,11015.0
2017-12-12 14:20:00,189.16,189.65,189.15,189.34,9691.0,185.3668,185.847,185.357,185.5432,9691.0
2017-12-12 14:25:00,189.33,189.49,189.33,189.49,7510.0,185.5334,185.6902,185.5334,185.6902,7510.0
2017-12-12 14:30:00,189.52,189.79,189.52,189.64,9841.0,185.7196,185.9842,185.7196,185.8372,9841.0
2017-12-12 14:35:00,189.64,189.64,189.43,189.56,8400.0,185.8372,185.8372,185.6314,185.7588,8400.0
2017-12-12 14:40:00,189.61,189.61,189.5,189.51,6416.0,185.8078,185.8078,185.7,185.7098,6416.0
2017-12-12 14:45:00,189.56,189.69,189.48,189.48,8188.0,185.7588,185.8862,185.6804,185.6804,8188.0
2017-12-12 14:50:00,189.56,189.75,189.53,189.67,10020.0,185.7588,185.945,185.7294,185.8666,10020.0
2017-12-12 14:55:00,189.71,189.78,189.61,189.76,9760.0,185.9058,185.9744,185.8078,185.9548,9760.0
2017-12-12 15:00:00,189.78,189.86,189.73,189.77,4899.0,185.9744,186.0528,185.9254,185.9646,4899.0
2017-12-12 15:05:00,189.72,189.82,189.6,189.75,9273.0,185.9156,186.0136,185.798,185.945,9273.0
2017-12-12 15:10:00,189.78,189.86,189.73,189.8,7907.0,185.9744,186.0528,185.9254,185.994,7907.0
2017-12-12 15:15:00,189.79,189.81,189.64,189.81,8697.0,185.9842,186.0038,185.8372,186.0038,8697.0
2017-12-12 15:20:00,189.81,189.87,189.76,189.86,8217.0,186.0038,186.0626,185.9548,186.0528,8217.0
2017-12-12 15:25:00,189.83,189.84,189.64,189.7,11029.0,186.0234,186.0332,185.8372,185.896,11029.0
2017-12-12 15:30:00,189.68,189.7,189.48,189.58,12331.0,185.8764,185.896,185.6804,185.7784,12331.0
2017-12-12 15:35:00,189.6,189.79,189.59,189.72,17635.0,185.798,185.9842,185.7882,185.9156,17635.0
2017-12-12 15:40:00,189.7,189.71,189.51,189.54,12808.0,185.896,185.9058,185.7098,185.7392,12808.0
2017-12-12 15:45:00,189.53,189.62,189.39,189.44,21405.0,185.7294,185.8176,185.5922,185.6412,21405.0
2017-12-12 15:50:00,189.43,189.49,189.35,189.41,20862.0,185.6314,185.6902,185.553,185.6118,20862.0
2017-12-12 15:55:00,189.4,189.54,189.36,189.49,59052.0,185.602,185.7392,185.5628,185.6902,59052.0
2017-12-13 09:30:00,189.86,190.51,189.54,190.39,16795.0,186.0528,186.6897,185.7392,186.5721,16795.0
2017-12-13 09:35:00,190.57,190.57,190.07,190.5,20074.0,186.7485,186.7485,186.2586,186.6799,20074.0
2017-12-13 09:40:00,190.49,191.02,190.49,190.7,26454.0,186.6701,187.1895,186.6701,186.8759,26454.0
2017-12-13 09:45:00,190.82,190.84,190.48,190.81,7637.0,186.9935,187.0131,186.6603,186.9837,7637.0
2017-12-13 09:50:00,190.79,190.92,190.6,190.83,37701.0,186.9641,187.0915,186.7779,187.0033,37701.0
2017-12-13 09:55:00,191.0,191.29,190.89,191.06,5788.0,187.1699,187.4541,187.0621,187.2287,5788.0
2017-12-13 10:00:00,191.03,191.13,190.56,190.86,5834.0,187.1993,187.2973,186.7387,187.0327,5834.0
2017-12-13 10:05:00,190.92,191.19,190.88,191.03,4890.0,187.0915,187.3561,187.0523,187.1993,4890.0
2017-12-13 10:10:00,191.02,191.49,191.02,191.42,10404.0,187.1895,187.6501,187.1895,187.5815,10404.0
2017-12-13 10:15:00,191.41,191.41,190.88,191.03,21881.0,187.5717,187.5717,187.0523,187.1993,21881.0
2017-12-13 10:20:00,190.93,191.08,190.87,191.01,10332.0,187.1013,187.2483,187.0425,187.1797,10332.0
2017-12-13 10:25:00,190.95,191.37,190.88,191.37,14066.0,187.1209,187.5325,187.0523,187.5325,14066.0
2017-12-13 10:30:00,191.32,191.35,190.97,191.17,21558.0,187.4835,187.5129,187.1405,187.3365,21558.0
2017-12-13 10:35:00,191.17,191.53,191.17,191.39,6683.0,187.3365,187.6893,187.3365,187.5521,6683.0
2017-12-13 10:40:00,191.43,191.55,191.31,191.47,4359.0,187.5913,187.7089,187.4737,187.6305,4359.0
2017-12-13 10:45:00,191.47,191.51,191.38,191.43,4252.0,187.6305,187.6697,187.5423,187.5913,4252.0
2017-12-13 10:50:00,191.42,191.59,191.4,191.59,5705.0,187.5815,187.7481,187.5619,187.7481,5705.0
2017-12-13 10:55:00,191.6,191.62,191.46,191.61,7293.0,187.7579,187.7775,187.6207,187.7677,7293.0
2017-12-13 11:00:00,191.67,191.68,191.28,191.57,5530.0,187.8265,187.8363,187.4443,187.7285,5530.0
2017-12-13 11:05:00,191.43,191.59,191.34,191.59,5903.0,187.5913,187.7481,187.5031,187.7481,5903.0
2017-12-13 11:10:00,191.59,191.73,191.38,191.4,4800.0,187.7481,187.8853,187.5423,187.5619,4800.0
2017-12-13 11:15:00,191.37,191.53,191.24,191.5,2922.0,187.5325,187.6893,187.4051,187.6599,2922.0
2017-12-13 11:20:00,191.5,191.69,191.44,191.68,8771.0,187.6599,187.8461,187.6011,187.8363,8771.0
2017-12-13 11:25:00,191.63,191.7,191.6,191.7,2500.0,187.7873,187.8559,187.7579,187.8559,2500.0
2017-12-13 11:30:00,191.72,191.77,191.27,191.44,13692.0,187.8755,187.9245,187.4345,187.6011,13692.0
2017-12-13 11:35:00,191.35,191.53,191.35,191.47,8215.0,187.5129,187.6893,187.5129,187.6305,8215.0
2017-12-13 11:40:00,191.48,191.59,191.36,191.36,11519.0,187.6403,187.7481,187.5227,187.5227,11519.0
2017-12-13 11:45:00,191.36,191.6,191.28,191.53,3740.0,187.5227,187.7579,187.4443,187.6893,3740.0
2017-12-13 11:50:00,191.63,191.63,191.4,191.52,5139.0,187.7873,187.7873,187.5619,187.6795,5139.0
2017-12-13 11:55:00,191.52,191.72,191.43,191.45,5993.0,187.6795,187.8755,187.5913,187.6109,5993.0
2017-12-13 12:00:00,191.41,191.51,191.34,191.49,16620.0,187.5717,187.6697,187.5031,187.6501,16620.0
2017-12-13 12:05:00,191.52,191.64,191.47,191.6,8228.0,187.6795,187.7971,187.6305,187.7579,8228.0
2017-12-13 12:10:00,191.59,191.61,191.36,191.49,15515.0,187.7481,187.7677,187.5227,187.6501,15515.0
2017-12-13 12:15:00,191.52,191.57,191.47,191.5,3145.0,187.6795,187.7285,187.6305,187.6599,3145.0
2017-12-13 12:20:00,191.54,191.89,191.54,191.81,11228.0,187.6991,188.0421,187.6991,187.9637,11228.0
2017-12-13 12:25:00,191.85,191.86,191.58,191.62,3369.0,188.0029,188.0127,187.7383,187.7775,3369.0
2017-12-13 12:30:00,191.62,191.71,191.54,191.71,8631.0,187.7775,187.8657,187.6991,187.8657,8631.0
2017-12-13 12:35:00,191.7,191.77,191.53,191.53,9665.0,187.8559,187.9245,187.6893,187.6893,9665.0
2017-12-13 12:40:00,191.57,191.73,191.56,191.66,8850.0,187.7285,187.8853,187.7187,187.8167,8850.0
2017-12-13 12:45:00,191.7,191.97,191.66,191.91,16219.0,187.8559,188.1205,187.8167,188.0617,16219.0
2017-12-13 12:50:00,191.91,191.93,191.6,191.78,11066.0,188.0617,188.0813,187.7579,187.9343,11066.0
2017-12-13 12:55:00,191.76,191.9,191.69,191.8,7801.0,187.9147,188.0519,187.8461,187.9539,7801.0
2017-12-13 13:00:00,191.64,191.77,191.64,191.77,1735.0,187.7971,187.9245,187.7971,187.9245,1735.0
2017-12-13 13:05:00,191.72,191.73,191.67,191.72,4419.0,187.8755,187.8853,187.8265,187.8755,4419.0
2017-12-13 13:10:00,191.72,191.74,191.57,191.58,5700.0,187.8755,187.8951,187.7285,187.7383,5700.0
2017-12-13 13:15:00,191.61,191.61,191.4,191.42,7009.0,187.7677,187.7677,187.5619,187.5815,7009.0
2017-12-13 13:20:00,191.45,191.56,191.38,191.43,8177.0,187.6109,187.7187,187.5423,187.5913,8177.0
2017-12-13 13:25:00,191.42,191.53,191.33,191.33,4200.0,187.5815,187.6893,187.4933,187.4933,4200.0
2017-12-13 13:30:00,191.38,191.4,190.99,191.0,8842.0,187.5423,187.5619,187.1601,187.1699,8842.0
2017-12-13 13:35:00,191.08,191.24,191.0,191.18,8043.0,187.2483,187.4051,187.1699,187.3463,8043.0
2017-12-13 13:40:00,191.17,191.42,191.16,191.37,9850.0,187.3365,187.5815,187.3267,187.5325,9850.0
2017-12-13 13:45:00,191.38,191.53,191.37,191.41,9356.0,187.5423,187.6893,187.5325,187.5717,9356.0
2017-12-13 13:50:00,191.45,191.58,191.32,191.47,10700.0,187.6109,187.7383,187.4835,187.6305,10700.0
2017-12-13 13:55:00,191.52,191.55,191.38,191.47,7085.0,187.6795,187.7089,187.5423,187.6305,7085.0
2017-12-13 14:00:00,191.52,191.97,191.52,191.78,9840.0,187.6795,188.1205,187.6795,187.9343,9840.0
2017-12-13 14:05:00,191.75,191.75,191.56,191.56,9071.0,187.9049,187.9049,187.7187,187.7187,9071.0
2017-12-13 14:10:00,191.55,191.66,191.45,191.53,6834.0,187.7089,187.8167,187.6109,187.6893,6834.0
2017-12-13 14:15:00,191.5,191.67,191.5,191.61,8382.0,187.6599,187.8265,187.6599,187.7677,8382.0
2017-12-13 14:20:00,191.6,191.66,191.46,191.49,5788.0,187.7579,187.8167,187.6207,187.6501,5788.0
2017-12-13 14:25:00,191.51,191.66,191.5,191.62,12090.0,187.6697,187.8167,187.6599,187.7775,12090.0
2017-12-13 14:30:00,191.62,191.7,191.52,191.65,15802.0,187.7775,187.8559,187.6795,187.8069,15802.0
2017-12-13 14:35:00,191.65,191.68,191.51,191.59,12460.0,187.8069,187.8363,187.6697,187.7481,12460.0
2017-12-13 14:40:00,191.62,191.67,191.58,191.59,14392.0,187.7775,187.8265,187.7383,187.7481,14392.0
2017-12-13 14:45:00,191.6,191.78,191.58,191.64,12560.0,187.7579,187.9343,187.7383,187.7971,12560.0
2017-12-13 14:50:00,191.63,191.71,191.59,191.61,5906.0,187.7873,187.8657,187.7481,187.7677,5906.0
2017-12-13 14:55:00,191.57,191.77,191.57,191.72,11784.0,187.7285,187.9245,187.7285,187.8755,11784.0
2017-12-13 15:00:00,191.71,191.71,191.39,191.47,13133.0,187.8657,187.8657,187.5521,187.6305,13133.0
2017-12-13 15:05:00,191.47,191.48,191.37,191.41,10263.0,187.6305,187.6403,187.5325,187.5717,10263.0
2017-12-13 15:10:00,191.42,191.49,191.36,191.36,9866.0,187.5815,187.6501,187.5227,187.5227,9866.0
2017-12-13 15:15:00,191.34,191.43,191.23,191.43,9186.0,187.5031,187.5913,187.3953,187.5913,9186.0
2017-12-13 15:20:00,191.43,191.65,191.43,191.65,12949.0,187.5913,187.8069,187.5913,187.8069,12949.0
2017-12-13 15:25:00,191.64,191.64,191.41,191.46,13894.0,187.7971,187.7971,187.5717,187.6207,13894.0
2017-12-13 15:30:00,191.44,191.57,191.41,191.57,19936.0,187.6011,187.7285,187.5717,187.7285,19936.0
2017-12-13 15:35:00,191.55,191.69,191.49,191.59,21387.0,187.7089,187.8461,187.6501,187.7481,21387.0
2017-12-13 15:40:00,191.57,191.72,191.53,191.57,25263.0,187.7285,187.8755,187.6893,187.7285,25263.0
2017-12-13 15:45:00,191.59,191.84,191.56,191.84,42308.0,187.7481,187.9931,187.7187,187.9931,42308.0
2017-12-13 15:50:00,191.78,191.78,191.67,191.72,54501.0,187.9343,187.9343,187.8265,187.8755,54501.0
2017-12-13 15:55:00,191.7,191.77,191.44,191.49,110188.0,187.8559,187.9245,187.6011,187.6501,110188.0
2017-12-14 09:30:00,191.29,191.85,191.29,191.42,21198.0,187.6034,188.1526,187.6034,187.7309,21198.0
2017-12-14 09:35:00,191.56,191.95,191.19,191.19,16143.0,187.8682,188.2507,187.5053,187.5053,16143.0
2017-12-14 09:40:00,191.18,191.37,191.15,191.16,4678.0,187.4955,187.6819,187.4661,187.4759,4678.0
2017-12-14 09:45:00,191.17,191.61,191.17,191.57,5500.0,187.4857,187.9172,187.4857,187.878,5500.0
2017-12-14 09:50:00,191.57,191.91,191.38,191.78,46293.0,187.878,188.2115,187.6917,188.084,46293.0
2017-12-14 09:55:00,191.84,192.63,191.83,192.34,14908.0,188.1428,188.9176,188.133,188.6332,14908.0
2017-12-14 10:00:00,192.4,193.08,192.31,193.02,25724.0,188.692,189.3589,188.6037,189.3001,25724.0
2017-12-14 10:05:00,192.96,193.03,192.59,192.73,14257.0,189.2412,189.3099,188.8784,189.0157,14257.0
2017-12-14 10:10:00,192.72,192.87,192.59,192.62,5983.0,189.0058,189.153,188.8784,188.9078,5983.0
2017-12-14 10:15:00,192.52,192.68,192.41,192.65,54313.0,188.8097,188.9666,188.7018,188.9372,54313.0
2017-12-14 10:20:00,192.63,192.71,192.2,192.25,2417.0,188.9176,188.996,188.4959,188.5449,2417.0
2017-12-14 10:25:00,192.16,192.16,191.74,191.74,5757.0,188.4566,188.4566,188.0447,188.0447,5757.0
2017-12-14 10:30:00,191.85,191.86,191.1,191.28,10306.0,188.1526,188.1624,187.4171,187.5936,10306.0
2017-12-14 10:35:00,191.37,191.37,190.61,190.61,20126.0,187.6819,187.6819,186.9365,186.9365,20126.0
2017-12-14 10:40:00,190.67,190.86,190.61,190.69,18470.0,186.9954,187.1817,186.9365,187.015,18470.0
2017-12-14 10:45:00,190.61,190.68,190.38,190.43,2700.0,186.9365,187.0052,186.7109,186.76,2700.0
2017-12-14 10:50:00,190.4,190.68,190.34,190.57,16796.0,186.7306,187.0052,186.6717,186.8973,16796.0
2017-12-14 10:55:00,190.63,190.94,190.63,190.93,9750.0,186.9561,187.2602,186.9561,187.2503,9750.0
2017-12-14 11:00:00,190.87,190.88,190.59,190.71,13089.0,187.1915,187.2013,186.9169,187.0346,13089.0
2017-12-14 11:05:00,190.62,190.62,190.06,190.06,9338.0,186.9463,186.9463,186.3971,186.3971,9338.0
2017-12-14 11:10:00,190.06,190.42,190.06,190.15,15779.0,186.3971,186.7502,186.3971,186.4854,15779.0
2017-12-14 11:15:00,190.1,190.28,190.04,190.16,8616.0,186.4363,186.6129,186.3775,186.4952,8616.0
2017-12-14 11:20:00,190.12,190.17,189.96,190.17,6369.0,186.456,186.505,186.299,186.505,6369.0
2017-12-14 11:25:00,190.16,190.2,189.99,190.2,9963.0,186.4952,186.5344,186.3285,186.5344,9963.0
2017-12-14 11:30:00,190.14,190.4,190.09,190.4,52462.0,186.4756,186.7306,186.4265,186.7306,52462.0
2017-12-14 11:35:00,190.31,190.31,190.05,190.06,5456.0,186.6423,186.6423,186.3873,186.3971,5456.0
2017-12-14 11:40:00,190.09,190.13,189.82,189.92,4900.0,186.4265,186.4658,186.1617,186.2598,4900.0
2017-12-14 11:45:00,189.92,190.05,189.86,189.87,8942.0,186.2598,186.3873,186.201,186.2108,8942.0
2017-12-14 11:50:00,189.86,189.89,189.75,189.82,5437.0,186.201,186.2304,186.0931,186.1617,5437.0
2017-12-14 11:55:00,189.84,189.85,189.45,189.57,7172.0,186.1814,186.1912,185.7989,185.9166,7172.0
2017-12-14 12:00:00,189.49,189.69,189.49,189.66,6555.0,185.8381,186.0342,185.8381,186.0048,6555.0
2017-12-14 12:05:00,189.62,189.65,189.45,189.45,2980.0,185.9656,185.995,185.7989,185.7989,2980.0
2017-12-14 12:10:00,189.43,189.48,189.27,189.34,9761.0,185.7793,185.8283,185.6223,185.691,9761.0
2017-12-14 12:15:00,189.4,189.46,189.19,189.19,4125.0,185.7498,185.8087,185.5439,185.5439,4125.0
2017-12-14 12:20:00,189.27,189.42,189.25,189.31,4845.0,185.6223,185.7694,185.6027,185.6616,4845.0
2017-12-14 12:25:00,189.26,189.43,189.26,189.41,7835.0,185.6125,185.7793,185.6125,185.7596,7835.0
2017-12-14 12:30:00,189.39,189.51,189.26,189.34,8599.0,185.74,185.8577,185.6125,185.691,8599.0
2017-12-14 12:35:00,189.32,189.34,189.13,189.13,3404.0,185.6714,185.691,185.485,185.485,3404.0
2017-12-14 12:40:00,189.21,189.39,189.15,189.38,10350.0,185.5635,185.74,185.5046,185.7302,10350.0
2017-12-14 12:45:00,189.42,189.62,189.42,189.62,3103.0,185.7694,185.9656,185.7694,185.9656,3103.0
2017-12-14 12:50:00,189.64,189.65,189.41,189.41,5003.0,185.9852,185.995,185.7596,185.7596,5003.0
2017-12-14 12:55:00,189.43,189.44,189.24,189.4,3298.0,185.7793,185.7891,185.5929,185.7498,3298.0
2017-12-14 13:00:00,189.34,189.34,189.19,189.21,6169.0,185.691,185.691,185.5439,185.5635,6169.0
2017-12-14 13:05:00,189.24,189.31,189.15,189.19,3544.0,185.5929,185.6616,185.5046,185.5439,3544.0
2017-12-14 13:10:00,189.2,189.2,188.96,188.96,5200.0,185.5537,185.5537,185.3183,185.3183,5200.0
2017-12-14 13:15:00,188.97,189.44,188.93,189.25,7665.0,185.3281,185.7891,185.2889,185.6027,7665.0
2017-12-14 13:20:00,189.23,189.51,189.22,189.51,5648.0,185.5831,185.8577,185.5733,185.8577,5648.0
2017-12-14 13:25:00,189.54,189.61,189.42,189.42,4900.0,185.8871,185.9558,185.7694,185.7694,4900.0
2017-12-14 13:30:00,189.47,189.49,189.39,189.39,1769.0,185.8185,185.8381,185.74,185.74,1769.0
2017-12-14 13:35:00,189.4,189.43,189.15,189.15,3521.0,185.7498,185.7793,185.5046,185.5046,3521.0
2017-12-14 13:40:00,189.23,189.38,189.18,189.38,8720.0,185.5831,185.7302,185.5341,185.7302,8720.0
2017-12-14 13:45:00,189.36,189.59,189.35,189.4,10000.0,185.7106,185.9362,185.7008,185.7498,10000.0
2017-12-14 13:50:00,189.41,189.41,189.06,189.18,6856.0,185.7596,185.7596,185.4164,185.5341,6856.0
2017-12-14 13:55:00,189.18,189.43,189.18,189.23,4303.0,185.5341,185.7793,185.5341,185.5831,4303.0
2017-12-14 14:00:00,189.27,189.38,189.17,189.23,4701.0,185.6223,185.7302,185.5243,185.5831,4701.0
2017-12-14 14:05:00,189.19,189.42,189.18,189.39,17682.0,185.5439,185.7694,185.5341,185.74,17682.0
2017-12-14 14:10:00,189.4,189.52,189.32,189.4,7448.0,185.7498,185.8675,185.6714,185.7498,7448.0
2017-12-14 14:15:00,189.4,189.57,189.38,189.46,5428.0,185.7498,185.9166,185.7302,185.8087,5428.0
2017-12-14 14:20:00,189.4,189.52,189.21,189.22,5155.0,185.7498,185.8675,185.5635,185.5733,5155.0
2017-12-14 14:25:00,189.27,189.45,189.12,189.12,13622.0,185.6223,185.7989,185.4752,185.4752,13622.0
2017-12-14 14:30:00,188.95,189.13,188.88,188.96,17024.0,185.3085,185.485,185.2399,185.3183,17024.0
2017-12-14 14:35:00,188.88,189.06,188.76,189.01,11266.0,185.2399,185.4164,185.1222,185.3673,11266.0
2017-12-14 14:40:00,188.94,189.0,188.7,188.81,10738.0,185.2987,185.3575,185.0633,185.1712,10738.0
2017-12-14 14:45:00,188.83,188.89,188.62,188.74,11062.0,185.1908,185.2497,184.9849,185.1025,11062.0
2017-12-14 14:50:00,188.69,188.95,188.69,188.92,16462.0,185.0535,185.3085,185.0535,185.2791,16462.0
2017-12-14 14:55:00,188.93,189.08,188.9,188.98,16771.0,185.2889,185.436,185.2595,185.3379,16771.0
2017-12-14 15:00:00,188.95,188.95,188.69,188.72,18039.0,185.3085,185.3085,185.0535,185.0829,18039.0
2017-12-14 15:05:00,188.69,188.77,188.54,188.61,12693.0,185.0535,185.132,184.9064,184.9751,12693.0
2017-12-14 15:10:00,188.62,188.65,188.54,188.55,14959.0,184.9849,185.0143,184.9064,184.9162,14959.0
2017-12-14 15:15:00,188.52,188.54,188.35,188.37,6589.0,184.8868,184.9064,184.7201,184.7397,6589.0
2017-12-14 15:20:00,188.35,188.6,188.32,188.6,21844.0,184.7201,184.9652,184.6906,184.9652,21844.0
2017-12-14 15:25:00,188.63,188.68,188.49,188.49,5931.0,184.9947,185.0437,184.8574,184.8574,5931.0
2017-12-14 15:30:00,188.51,188.67,188.49,188.66,20650.0,184.877,185.0339,184.8574,185.0241,20650.0
2017-12-14 15:35:00,188.67,188.99,188.66,188.89,19304.0,185.0339,185.3477,185.0241,185.2497,19304.0
2017-12-14 15:40:00,188.91,189.06,188.8,188.93,27211.0,185.2693,185.4164,185.1614,185.2889,27211.0
2017-12-14 15:45:00,188.93,188.94,188.77,188.8,23346.0,185.2889,185.2987,185.132,185.1614,23346.0
2017-12-14 15:50:00,188.79,188.8,188.2,188.4,94563.0,185.1516,185.1614,184.573,184.7691,94563.0
2017-12-14 15:55:00,188.38,188.62,188.26,188.36,183467.0,184.7495,184.9849,184.6318,184.7299,183467.0
2017-12-15 09:30:00,189.48,190.11,189.41,189.87,394752.0,185.8283,186.4461,185.7596,186.2108,394752.0
2017-12-15 09:35:00,189.87,190.65,189.58,190.61,14261.0,186.2108,186.9757,185.9264,186.9365,14261.0
2017-12-15 09:40:00,190.39,191.17,190.38,191.03,23177.0,186.7208,187.4857,186.7109,187.3484,23177.0
2017-12-15 09:45:00,191.03,191.69,190.77,191.57,31845.0,187.3484,187.9957,187.0934,187.878,31845.0
2017-12-15 09:50:00,191.42,191.58,191.17,191.52,14807.0,187.7309,187.8878,187.4857,187.829,14807.0
2017-12-15 09:55:00,191.52,191.87,191.5,191.7,32238.0,187.829,188.1722,187.8094,188.0055,32238.0
2017-12-15 10:00:00,191.67,191.9,191.4,191.5,15661.0,187.9761,188.2016,187.7113,187.8094,15661.0
2017-12-15 10:05:00,191.47,191.86,191.4,191.75,15822.0,187.7799,188.1624,187.7113,188.0545,15822.0
2017-12-15 10:10:00,191.79,191.96,191.35,191.5,16036.0,188.0938,188.2605,187.6622,187.8094,16036.0
2017-12-15 10:15:00,191.49,192.2,191.32,192.02,24997.0,187.7996,188.4959,187.6328,188.3193,24997.0
2017-12-15 10:20:00,192.02,192.49,191.89,191.97,18710.0,188.3193,188.7803,188.1918,188.2703,18710.0
2017-12-15 10:25:00,192.03,192.06,191.68,191.99,15756.0,188.3291,188.3586,187.9859,188.2899,15756.0
2017-12-15 10:30:00,191.99,192.0,191.39,191.59,17128.0,188.2899,188.2997,187.7015,187.8976,17128.0
2017-12-15 10:35:00,191.59,191.87,191.25,191.49,28248.0,187.8976,188.1722,187.5642,187.7996,28248.0
2017-12-15 10:40:00,191.41,191.72,191.36,191.65,14570.0,187.7211,188.0251,187.6721,187.9565,14570.0
2017-12-15 10:45:00,191.7,191.8,191.41,191.54,14802.0,188.0055,188.1036,187.7211,187.8486,14802.0
2017-12-15 10:50:00,191.54,191.78,191.43,191.74,13078.0,187.8486,188.084,187.7407,188.0447,13078.0
2017-12-15 10:55:00,191.76,191.83,191.56,191.6,11850.0,188.0643,188.133,187.8682,187.9074,11850.0
2017-12-15 11:00:00,191.65,191.9,191.65,191.84,14587.0,187.9565,188.2016,187.9565,188.1428,14587.0
2017-12-15 11:05:00,191.86,191.89,191.54,191.56,12306.0,188.1624,188.1918,187.8486,187.8682,12306.0
2017-12-15 11:10:00,191.52,191.67,191.33,191.67,17339.0,187.829,187.9761,187.6426,187.9761,17339.0
2017-12-15 11:15:00,191.57,191.61,191.45,191.51,10361.0,187.878,187.9172,187.7603,187.8192,10361.0
2017-12-15 11:20:00,191.47,191.94,191.47,191.61,18085.0,187.7799,188.2409,187.7799,187.9172,18085.0
2017-12-15 11:25:00,191.55,191.66,191.28,191.53,13365.0,187.8584,187.9663,187.5936,187.8388,13365.0
2017-12-15 11:30:00,191.53,191.75,191.41,191.46,15389.0,187.8388,188.0545,187.7211,187.7701,15389.0
2017-12-15 11:35:00,191.5,191.72,191.42,191.66,13791.0,187.8094,188.0251,187.7309,187.9663,13791.0
2017-12-15 11:40:00,191.69,191.73,191.18,191.32,17105.0,187.9957,188.0349,187.4955,187.6328,17105.0
2017-12-15 11:45:00,191.41,191.51,191.04,191.06,15380.0,187.7211,187.8192,187.3582,187.3778,15380.0
2017-12-15 11:50:00,191.08,191.28,191.04,191.28,11912.0,187.3975,187.5936,187.3582,187.5936,11912.0
2017-12-15 11:55:00,191.24,191.48,191.2,191.44,10201.0,187.5544,187.7897,187.5151,187.7505,10201.0
2017-12-15 12:00:00,191.43,191.54,191.35,191.37,11735.0,187.7407,187.8486,187.6622,187.6819,11735.0
2017-12-15 12:05:00,191.37,191.46,191.35,191.41,10363.0,187.6819,187.7701,187.6622,187.7211,10363.0
2017-12-15 12:10:00,191.4,191.44,190.96,190.97,26003.0,187.7113,187.7505,187.2798,187.2896,26003.0
2017-12-15 12:15:00,190.97,191.4,190.96,191.4,11708.0,187.2896,187.7113,187.2798,187.7113,11708.0
2017-12-15 12:20:00,191.36,191.4,191.13,191.13,10727.0,187.6721,187.7113,187.4465,187.4465,10727.0
2017-12-15 12:25:00,191.08,191.38,191.07,191.29,12083.0,187.3975,187.6917,187.3876,187.6034,12083.0
2017-12-15 12:30:00,191.37,191.56,191.29,191.51,9421.0,187.6819,187.8682,187.6034,187.8192,9421.0
2017-12-15 12:35:00,191.53,191.54,191.28,191.43,8901.0,187.8388,187.8486,187.5936,187.7407,8901.0
2017-12-15 12:40:00,191.38,191.47,191.38,191.39,7796.0,187.6917,187.7799,187.6917,187.7015,7796.0
2017-12-15 12:45:00,191.39,191.56,191.35,191.37,10595.0,187.7015,187.8682,187.6622,187.6819,10595.0
2017-12-15 12:50:00,191.37,191.51,191.28,191.4,8212.0,187.6819,187.8192,187.5936,187.7113,8212.0
2017-12-15 12:55:00,191.37,191.64,191.34,191.64,9933.0,187.6819,187.9467,187.6524,187.9467,9933.0
2017-12-15 13:00:00,191.64,191.72,191.59,191.67,9740.0,187.9467,188.0251,187.8976,187.9761,9740.0
2017-12-15 13:05:00,191.63,191.74,191.57,191.74,9928.0,187.9369,188.0447,187.878,188.0447,9928.0
2017-12-15 13:10:00,191.74,191.95,191.74,191.92,11666.0,188.0447,188.2507,188.0447,188.2213,11666.0
2017-12-15 13:15:00,191.88,191.94,191.71,191.92,12269.0,188.182,188.2409,188.0153,188.2213,12269.0
2017-12-15 13:20:00,191.9,192.02,191.87,191.97,11446.0,188.2016,188.3193,188.1722,188.2703,11446.0
2017-12-15 13:25:00,191.97,191.99,191.75,191.8,12089.0,188.2703,188.2899,188.0545,188.1036,12089.0
2017-12-15 13:30:00,191.84,191.96,191.82,191.93,5284.0,188.1428,188.2605,188.1232,188.2311,5284.0
2017-12-15 13:35:00,191.94,192.5,191.93,192.35,34887.0,188.2409,188.7901,188.2311,188.643,34887.0
2017-12-15 13:40:00,192.38,192.48,192.1,192.21,12572.0,188.6724,188.7705,188.3978,188.5057,12572.0
2017-12-15 13:45:00,192.21,192.41,192.2,192.4,5950.0,188.5057,188.7018,188.4959,188.692,5950.0
2017-12-15 13:50:00,192.4,192.62,192.34,192.62,13160.0,188.692,188.9078,188.6332,188.9078,13160.0
2017-12-15 13:55:00,192.63,192.68,192.52,192.59,12201.0,188.9176,188.9666,188.8097,188.8784,12201.0
2017-12-15 14:00:00,192.57,192.61,192.48,192.61,11044.0,188.8587,188.898,188.7705,188.898,11044.0
2017-12-15 14:05:00,192.56,192.6,192.47,192.49,12492.0,188.8489,188.8882,188.7607,188.7803,12492.0
2017-12-15 14:10:00,192.5,192.53,192.11,192.35,14926.0,188.7901,188.8195,188.4076,188.643,14926.0
2017-12-15 14:15:00,192.34,192.52,192.3,192.37,11228.0,188.6332,188.8097,188.5939,188.6626,11228.0
2017-12-15 14:20:00,192.36,192.37,192.06,192.15,15358.0,188.6528,188.6626,188.3586,188.4468,15358.0
2017-12-15 14:25:00,192.15,192.33,192.09,192.2,16920.0,188.4468,188.6234,188.388,188.4959,16920.0
2017-12-15 14:30:00,192.23,192.23,192.12,192.17,10233.0,188.5253,188.5253,188.4174,188.4664,10233.0
2017-12-15 14:35:00,192.15,192.28,192.08,192.25,21788.0,188.4468,188.5743,188.3782,188.5449,21788.0
2017-12-15 14:40:00,192.25,192.3,192.16,192.18,19375.0,188.5449,188.5939,188.4566,188.4763,19375.0
2017-12-15 14:45:00,192.18,192.24,192.1,192.21,16743.0,188.4763,188.5351,188.3978,188.5057,16743.0
2017-12-15 14:50:00,192.21,192.26,192.12,192.14,15552.0,188.5057,188.5547,188.4174,188.437,15552.0
2017-12-15 14:55:00,192.12,192.12,191.86,191.99,17261.0,188.4174,188.4174,188.1624,188.2899,17261.0
2017-12-15 15:00:00,191.98,192.28,191.86,192.15,22750.0,188.2801,188.5743,188.1624,188.4468,22750.0
2017-12-15 15:05:00,192.19,192.24,192.06,192.21,21229.0,188.4861,188.5351,188.3586,188.5057,21229.0
2017-12-15 15:10:00,192.22,192.53,192.22,192.46,21013.0,188.5155,188.8195,188.5155,188.7509,21013.0
2017-12-15 15:15:00,192.43,192.53,192.31,192.37,16256.0,188.7214,188.8195,188.6037,188.6626,16256.0
2017-12-15 15:20:00,192.39,192.42,192.33,192.33,19118.0,188.6822,188.7116,188.6234,188.6234,19118.0
2017-12-15 15:25:00,192.33,192.55,192.28,192.53,19230.0,188.6234,188.8391,188.5743,188.8195,19230.0
2017-12-15 15:30:00,192.52,192.58,192.08,192.12,38327.0,188.8097,188.8685,188.3782,188.4174,38327.0
2017-12-15 15:35:00,192.15,192.31,191.98,192.06,42305.0,188.4468,188.6037,188.2801,188.3586,42305.0
2017-12-15 15:40:00,192.06,192.32,192.03,192.16,57817.0,188.3586,188.6136,188.3291,188.4566,57817.0
2017-12-15 15:45:00,192.2,192.24,191.85,191.88,55069.0,188.4959,188.5351,188.1526,188.182,55069.0
2017-12-15 15:50:00,191.87,192.02,191.79,192.0,86474.0,188.1722,188.3193,188.0938,188.2997,86474.0
2017-12-15 15:55:00,191.98,192.38,191.76,192.23,183200.0,188.2801,188.6724,188.0643,188.5253,183200.0
2017-12-18 09:30:00,193.31,193.82,193.09,193.34,27502.0,189.5845,190.0846,189.3687,189.6139,27502.0
2017-12-18 09:35:00,193.42,193.83,193.36,193.69,9230.0,189.6924,190.0945,189.6335,189.9572,9230.0
2017-12-18 09:40:00,193.56,193.81,193.47,193.76,11617.0,189.8297,190.0748,189.7414,190.0258,11617.0
2017-12-18 09:45:00,193.82,194.11,193.59,193.59,4869.0,190.0846,190.3691,189.8591,189.8591,4869.0
2017-12-18 09:50:00,193.56,193.74,193.43,193.44,6132.0,189.8297,190.0062,189.7022,189.712,6132.0
2017-12-18 09:55:00,193.58,193.73,193.39,193.52,7332.0,189.8493,189.9964,189.6629,189.7904,7332.0
2017-12-18 10:00:00,193.57,193.67,193.36,193.58,16042.0,189.8395,189.9375,189.6335,189.8493,16042.0
2017-12-18 10:05:00,193.64,194.19,193.64,194.19,18031.0,189.9081,190.4475,189.9081,190.4475,18031.0
2017-12-18 10:10:00,194.12,194.52,194.12,194.38,14526.0,190.3789,190.7712,190.3789,190.6339,14526.0
2017-12-18 10:15:00,194.33,194.33,194.18,194.29,5816.0,190.5848,190.5848,190.4377,190.5456,5816.0
2017-12-18 10:20:00,194.25,194.25,193.71,193.78,8037.0,190.5064,190.5064,189.9768,190.0454,8037.0
2017-12-18 10:25:00,193.8,193.81,193.48,193.71,8511.0,190.065,190.0748,189.7512,189.9768,8511.0
2017-12-18 10:30:00,193.75,193.79,193.6,193.64,7274.0,190.016,190.0552,189.8689,189.9081,7274.0
2017-12-18 10:35:00,193.61,193.72,193.48,193.72,6611.0,189.8787,189.9866,189.7512,189.9866,6611.0
2017-12-18 10:40:00,193.62,193.81,193.57,193.6,7466.0,189.8885,190.0748,189.8395,189.8689,7466.0
2017-12-18 10:45:00,193.63,193.8,193.59,193.77,13529.0,189.8983,190.065,189.8591,190.0356,13529.0
2017-12-18 10:50:00,193.71,193.73,193.42,193.57,9735.0,189.9768,189.9964,189.6924,189.8395,9735.0
2017-12-18 10:55:00,193.67,193.82,193.34,193.39,11884.0,189.9375,190.0846,189.6139,189.6629,11884.0
2017-12-18 11:00:00,193.34,193.41,192.88,193.15,13044.0,189.6139,189.6825,189.1628,189.4276,13044.0
2017-12-18 11:05:00,193.16,193.3,193.04,193.2,7869.0,189.4374,189.5747,189.3197,189.4766,7869.0
2017-12-18 11:10:00,193.2,193.4,193.16,193.4,12049.0,189.4766,189.6727,189.4374,189.6727,12049.0
2017-12-18 11:15:00,193.44,193.45,193.3,193.39,7223.0,189.712,189.7218,189.5747,189.6629,7223.0
2017-12-18 11:20:00,193.39,193.47,193.27,193.27,13255.0,189.6629,189.7414,189.5452,189.5452,13255.0
2017-12-18 11:25:00,193.2,193.34,193.06,193.09,8961.0,189.4766,189.6139,189.3393,189.3687,8961.0
2017-12-18 11:30:00,193.19,193.51,193.16,193.45,5270.0,189.4668,189.7806,189.4374,189.7218,5270.0
2017-12-18 11:35:00,193.39,193.4,193.11,193.32,2709.0,189.6629,189.6727,189.3883,189.5943,2709.0
2017-12-18 11:40:00,193.33,193.36,193.15,193.18,5946.0,189.6041,189.6335,189.4276,189.457,5946.0
2017-12-18 11:45:00,193.15,193.44,193.14,193.44,5697.0,189.4276,189.712,189.4178,189.712,5697.0
2017-12-18 11:50:00,193.39,193.76,193.39,193.72,6334.0,189.6629,190.0258,189.6629,189.9866,6334.0
2017-12-18 11:55:00,193.67,193.72,193.58,193.65,5756.0,189.9375,189.9866,189.8493,189.9179,5756.0
2017-12-18 12:00:00,193.65,193.68,193.49,193.49,4034.0,189.9179,189.9473,189.761,189.761,4034.0
2017-12-18 12:05:00,193.49,193.64,193.3,193.6,10501.0,189.761,189.9081,189.5747,189.8689,10501.0
2017-12-18 12:10:00,193.52,193.6,193.34,193.42,4954.0,189.7904,189.8689,189.6139,189.6924,4954.0
2017-12-18 12:15:00,193.46,193.46,193.28,193.29,2250.0,189.7316,189.7316,189.5551,189.5649,2250.0
2017-12-18 12:20:00,193.3,193.58,193.28,193.56,5569.0,189.5747,189.8493,189.5551,189.8297,5569.0
2017-12-18 12:25:00,193.55,193.73,193.46,193.52,3965.0,189.8199,189.9964,189.7316,189.7904,3965.0
2017-12-18 12:30:00,193.48,193.55,193.41,193.47,4765.0,189.7512,189.8199,189.6825,189.7414,4765.0
2017-12-18 12:35:00,193.54,193.63,193.54,193.56,2794.0,189.81,189.8983,189.81,189.8297,2794.0
2017-12-18 12:40:00,193.6,193.74,193.57,193.68,6963.0,189.8689,190.0062,189.8395,189.9473,6963.0
2017-12-18 12:45:00,193.63,193.65,193.53,193.65,4468.0,189.8983,189.9179,189.8002,189.9179,4468.0
2017-12-18 12:50:00,193.58,193.64,193.5,193.6,2101.0,189.8493,189.9081,189.7708,189.8689,2101.0
2017-12-18 12:55:00,193.59,193.66,193.52,193.59,3087.0,189.8591,189.9277,189.7904,189.8591,3087.0
2017-12-18 13:00:00,193.56,193.74,193.56,193.69,4808.0,189.8297,190.0062,189.8297,189.9572,4808.0
2017-12-18 13:05:00,193.66,193.75,193.54,193.68,5434.0,189.9277,190.016,189.81,189.9473,5434.0
2017-12-18 13:10:00,193.63,193.76,193.6,193.7,14166.0,189.8983,190.0258,189.8689,189.967,14166.0
2017-12-18 13:15:00,193.7,193.8,193.6,193.76,7559.0,189.967,190.065,189.8689,190.0258,7559.0
2017-12-18 13:20:00,193.76,193.95,193.74,193.88,7941.0,190.0258,190.2121,190.0062,190.1435,7941.0
2017-12-18 13:25:00,193.92,194.03,193.85,193.97,7369.0,190.1827,190.2906,190.1141,190.2318,7369.0
2017-12-18 13:30:00,193.98,193.98,193.84,193.92,4944.0,190.2416,190.2416,190.1043,190.1827,4944.0
2017-12-18 13:35:00,193.94,194.02,193.71,193.77,9663.0,190.2023,190.2808,189.9768,190.0356,9663.0
2017-12-18 13:40:00,193.77,193.83,193.66,193.68,10235.0,190.0356,190.0945,189.9277,189.9473,10235.0
2017-12-18 13:45:00,193.67,193.75,193.64,193.65,12809.0,189.9375,190.016,189.9081,189.9179,12809.0
2017-12-18 13:50:00,193.62,193.65,193.38,193.44,5087.0,189.8885,189.9179,189.6531,189.712,5087.0
2017-12-18 13:55:00,193.37,193.53,193.16,193.25,13829.0,189.6433,189.8002,189.4374,189.5256,13829.0
2017-12-18 14:00:00,193.25,193.31,193.06,193.2,4852.0,189.5256,189.5845,189.3393,189.4766,4852.0
2017-12-18 14:05:00,193.23,193.29,193.06,193.06,7290.0,189.506,189.5649,189.3393,189.3393,7290.0
2017-12-18 14:10:00,193.04,193.24,193.03,193.22,3377.0,189.3197,189.5158,189.3099,189.4962,3377.0
2017-12-18 14:15:00,193.18,193.39,193.15,193.33,10129.0,189.457,189.6629,189.4276,189.6041,10129.0
2017-12-18 14:20:00,193.32,193.32,193.2,193.3,5597.0,189.5943,189.5943,189.4766,189.5747,5597.0
2017-12-18 14:25:00,193.33,193.36,193.27,193.33,11958.0,189.6041,189.6335,189.5452,189.6041,11958.0
2017-12-18 14:30:00,193.32,193.35,193.19,193.2,17452.0,189.5943,189.6237,189.4668,189.4766,17452.0
2017-12-18 14:35:00,193.24,193.34,193.2,193.29,16319.0,189.5158,189.6139,189.4766,189.5649,16319.0
2017-12-18 14:40:00,193.29,193.31,193.16,193.27,6788.0,189.5649,189.5845,189.4374,189.5452,6788.0
2017-12-18 14:45:00,193.25,193.33,193.21,193.27,11156.0,189.5256,189.6041,189.4864,189.5452,11156.0
2017-12-18 14:50:00,193.2,193.25,193.09,193.2,8922.0,189.4766,189.5256,189.3687,189.4766,8922.0
2017-12-18 14:55:00,193.2,193.27,193.15,193.17,8500.0,189.4766,189.5452,189.4276,189.4472,8500.0
2017-12-18 15:00:00,193.25,193.29,193.19,193.21,5946.0,189.5256,189.5649,189.4668,189.4864,5946.0
2017-12-18 15:05:00,193.2,193.22,193.03,193.03,8600.0,189.4766,189.4962,189.3099,189.3099,8600.0
2017-12-18 15:10:00,193.04,193.26,193.01,193.26,7778.0,189.3197,189.5354,189.2903,189.5354,7778.0
2017-12-18 15:15:00,193.25,193.27,192.97,193.02,15526.0,189.5256,189.5452,189.251,189.3001,15526.0
2017-12-18 15:20:00,192.99,193.08,192.95,192.98,12057.0,189.2706,189.3589,189.2314,189.2608,12057.0
2017-12-18 15:25:00,192.97,193.03,192.96,192.98,12173.0,189.251,189.3099,189.2412,189.2608,12173.0
2017-12-18 15:30:00,192.98,193.05,192.89,193.02,19067.0,189.2608,189.3295,189.1726,189.3001,19067.0
2017-12-18 15:35:00,193.01,193.07,193.0,193.07,16024.0,189.2903,189.3491,189.2804,189.3491,16024.0
2017-12-18 15:40:00,193.08,193.12,193.04,193.09,19284.0,189.3589,189.3981,189.3197,189.3687,19284.0
2017-12-18 15:45:00,193.07,193.16,193.04,193.11,26189.0,189.3491,189.4374,189.3197,189.3883,26189.0
2017-12-18 15:50:00,193.11,193.32,192.99,193.32,52481.0,189.3883,189.5943,189.2706,189.5943,52481.0
2017-12-18 15:55:00,193.29,193.58,193.24,193.57,119594.0,189.5649,189.8493,189.5158,189.8395,119594.0
2017-12-19 09:30:00,194.25,195.35,194.2,194.59,39176.0,190.5064,191.5852,190.4573,190.8398,39176.0
2017-12-19 09:35:00,194.67,194.68,194.11,194.36,15129.0,190.9183,190.9281,190.3691,190.6142,15129.0
2017-12-19 09:40:00,194.46,194.49,194.06,194.3,20571.0,190.7123,190.7417,190.32,190.5554,20571.0
2017-12-19 09:45:00,194.28,194.65,194.23,194.48,20978.0,190.5358,190.8987,190.4867,190.7319,20978.0
2017-12-19 09:50:00,194.41,194.44,194.2,194.36,11570.0,190.6633,190.6927,190.4573,190.6142,11570.0
2017-12-19 09:55:00,194.37,194.65,194.28,194.4,15470.0,190.624,190.8987,190.5358,190.6535,15470.0
2017-12-19 10:00:00,194.4,194.68,194.35,194.58,13212.0,190.6535,190.9281,190.6044,190.83,13212.0
2017-12-19 10:05:00,194.53,194.7,194.36,194.43,15229.0,190.781,190.9477,190.6142,190.6829,15229.0
2017-12-19 10:10:00,194.44,194.53,194.32,194.5,13344.0,190.6927,190.781,190.575,190.7515,13344.0
2017-12-19 10:15:00,194.51,194.57,194.34,194.51,19433.0,190.7613,190.8202,190.5946,190.7613,19433.0
2017-12-19 10:20:00,194.52,194.54,194.33,194.41,12908.0,190.7712,190.7908,190.5848,190.6633,12908.0
2017-12-19 10:25:00,194.45,194.48,194.0,194.15,28999.0,190.7025,190.7319,190.2612,190.4083,28999.0
2017-12-19 10:30:00,194.17,194.27,194.09,194.09,3100.0,190.4279,190.526,190.3494,190.3494,3100.0
2017-12-19 10:35:00,194.09,194.1,193.83,193.97,9425.0,190.3494,190.3593,190.0945,190.2318,9425.0
2017-12-19 10:40:00,193.95,194.13,193.74,193.84,15102.0,190.2121,190.3887,190.0062,190.1043,15102.0
2017-12-19 10:45:00,193.84,193.84,193.51,193.72,9163.0,190.1043,190.1043,189.7806,189.9866,9163.0
2017-12-19 10:50:00,193.79,193.81,193.59,193.65,7868.0,190.0552,190.0748,189.8591,189.9179,7868.0
2017-12-19 10:55:00,193.65,193.69,193.56,193.59,99273.0,189.9179,189.9572,189.8297,189.8591,99273.0
2017-12-19 11:00:00,193.56,193.82,193.45,193.82,14583.0,189.8297,190.0846,189.7218,190.0846,14583.0
2017-12-19 11:05:00,193.82,193.94,193.42,193.42,14163.0,190.0846,190.2023,189.6924,189.6924,14163.0
2017-12-19 11:10:00,193.42,193.44,193.23,193.23,16843.0,189.6924,189.712,189.506,189.506,16843.0
2017-12-19 11:15:00,193.29,193.39,193.23,193.33,3508.0,189.5649,189.6629,189.506,189.6041,3508.0
2017-12-19 11:20:00,193.36,193.37,193.18,193.18,9722.0,189.6335,189.6433,189.457,189.457,9722.0
2017-12-19 11:25:00,193.17,193.25,193.1,193.25,5135.0,189.4472,189.5256,189.3785,189.5256,5135.0
2017-12-19 11:30:00,193.25,193.27,193.15,193.22,6320.0,189.5256,189.5452,189.4276,189.4962,6320.0
2017-12-19 11:35:00,193.23,193.25,192.84,192.89,12017.0,189.506,189.5256,189.1235,189.1726,12017.0
2017-12-19 11:40:00,192.89,193.2,192.89,192.99,10653.0,189.1726,189.4766,189.1726,189.2706,10653.0
2017-12-19 11:45:00,192.98,193.26,192.91,192.97,15438.0,189.2608,189.5354,189.1922,189.251,15438.0
2017-12-19 11:50:00,192.92,192.95,192.73,192.8,14574.0,189.202,189.2314,189.0157,189.0843,14574.0
2017-12-19 11:55:00,192.79,192.92,192.69,192.79,9047.0,189.0745,189.202,188.9764,189.0745,9047.0
2017-12-19 12:00:00,192.78,193.13,192.78,193.09,3900.0,189.0647,189.4079,189.0647,189.3687,3900.0
2017-12-19 12:05:00,193.11,193.2,192.95,193.18,18726.0,189.3883,189.4766,189.2314,189.457,18726.0
2017-12-19 12:10:00,193.2,193.29,193.14,193.21,7134.0,189.4766,189.5649,189.4178,189.4864,7134.0
2017-12-19 12:15:00,193.28,193.28,193.01,193.09,5300.0,189.5551,189.5551,189.2903,189.3687,5300.0
2017-12-19 12:20:00,193.13,193.13,192.93,192.98,14863.0,189.4079,189.4079,189.2118,189.2608,14863.0
2017-12-19 12:25:00,192.97,193.1,192.92,193.1,8459.0,189.251,189.3785,189.202,189.3785,8459.0
2017-12-19 12:30:00,193.09,193.4,193.01,193.4,12244.0,189.3687,189.6727,189.2903,189.6727,12244.0
2017-12-19 12:35:00,193.37,193.37,193.05,193.26,6802.0,189.6433,189.6433,189.3295,189.5354,6802.0
2017-12-19 12:40:00,193.25,193.26,193.16,193.19,3945.0,189.5256,189.5354,189.4374,189.4668,3945.0
2017-12-19 12:45:00,193.23,193.23,193.03,193.08,4057.0,189.506,189.506,189.3099,189.3589,4057.0
2017-12-19 12:50:00,193.08,193.32,193.02,193.32,4574.0,189.3589,189.5943,189.3001,189.5943,4574.0
2017-12-19 12:55:00,193.31,193.47,193.28,193.47,3470.0,189.5845,189.7414,189.5551,189.7414,3470.0
2017-12-19 13:00:00,193.49,193.54,193.47,193.48,4041.0,189.761,189.81,189.7414,189.7512,4041.0
2017-12-19 13:05:00,193.5,193.54,193.25,193.35,10587.0,189.7708,189.81,189.5256,189.6237,10587.0
2017-12-19 13:10:00,193.38,193.4,193.29,193.29,3272.0,189.6531,189.6727,189.5649,189.5649,3272.0
2017-12-19 13:15:00,193.26,193.38,193.26,193.38,1200.0,189.5354,189.6531,189.5354,189.6531,1200.0
2017-12-19 13:20:00,193.4,193.44,193.35,193.41,2320.0,189.6727,189.712,189.6237,189.6825,2320.0
2017-12-19 13:25:00,193.41,193.46,193.34,193.45,5002.0,189.6825,189.7316,189.6139,189.7218,5002.0
2017-12-19 13:30:00,193.47,193.81,193.47,193.74,6372.0,189.7414,190.0748,189.7414,190.0062,6372.0
2017-12-19 13:35:00,193.73,193.97,193.73,193.91,6332.0,189.9964,190.2318,189.9964,190.1729,6332.0
2017-12-19 13:40:00,193.94,193.98,193.86,193.92,13651.0,190.2023,190.2416,190.1239,190.1827,13651.0
2017-12-19 13:45:00,193.94,193.96,193.87,193.95,6707.0,190.2023,190.2219,190.1337,190.2121,6707.0
2017-12-19 13:50:00,193.98,193.99,193.9,193.99,8419.0,190.2416,190.2514,190.1631,190.2514,8419.0
2017-12-19 13:55:00,193.96,194.01,193.81,193.92,23303.0,190.2219,190.271,190.0748,190.1827,23303.0
2017-12-19 14:00:00,193.9,193.95,193.8,193.84,8867.0,190.1631,190.2121,190.065,190.1043,8867.0
2017-12-19 14:05:00,193.83,194.1,193.79,194.07,15810.0,190.0945,190.3593,190.0552,190.3298,15810.0
2017-12-19 14:10:00,194.1,194.14,193.89,193.9,6581.0,190.3593,190.3985,190.1533,190.1631,6581.0
2017-12-19 14:15:00,193.92,194.0,193.91,193.97,6411.0,190.1827,190.2612,190.1729,190.2318,6411.0
2017-12-19 14:20:00,193.99,194.27,193.95,194.27,9075.0,190.2514,190.526,190.2121,190.526,9075.0
2017-12-19 14:25:00,194.31,194.31,194.13,194.13,6869.0,190.5652,190.5652,190.3887,190.3887,6869.0
2017-12-19 14:30:00,194.08,194.12,193.92,193.92,4235.0,190.3396,190.3789,190.1827,190.1827,4235.0
2017-12-19 14:35:00,193.97,194.01,193.87,193.96,13650.0,190.2318,190.271,190.1337,190.2219,13650.0
2017-12-19 14:40:00,193.99,194.09,193.94,193.98,8734.0,190.2514,190.3494,190.2023,190.2416,8734.0
2017-12-19 14:45:00,193.99,194.0,193.84,193.84,10599.0,190.2514,190.2612,190.1043,190.1043,10599.0
2017-12-19 14:50:00,193.91,193.99,193.9,193.95,10073.0,190.1729,190.2514,190.1631,190.2121,10073.0
2017-12-19 14:55:00,193.94,194.19,193.91,194.15,12013.0,190.2023,190.4475,190.1729,190.4083,12013.0
2017-12-19 15:00:00,194.11,194.15,193.91,193.96,4056.0,190.3691,190.4083,190.1729,190.2219,4056.0
2017-12-19 15:05:00,193.87,193.87,193.69,193.86,9800.0,190.1337,190.1337,189.9572,190.1239,9800.0
2017-12-19 15:10:00,193.87,194.01,193.82,194.0,8313.0,190.1337,190.271,190.0846,190.2612,8313.0
2017-12-19 15:15:00,194.01,194.01,193.8,193.85,14079.0,190.271,190.271,190.065,190.1141,14079.0
2017-12-19 15:20:00,193.85,194.0,193.79,193.94,12410.0,190.1141,190.2612,190.0552,190.2023,12410.0
2017-12-19 15:25:00,193.94,194.0,193.86,193.96,10746.0,190.2023,190.2612,190.1239,190.2219,10746.0
2017-12-19 15:30:00,193.97,194.11,193.91,194.03,16296.0,190.2318,190.3691,190.1729,190.2906,16296.0
2017-12-19 15:35:00,194.04,194.13,193.94,193.95,23842.0,190.3004,190.3887,190.2023,190.2121,23842.0
2017-12-19 15:40:00,193.95,194.04,193.95,193.99,12220.0,190.2121,190.3004,190.2121,190.2514,12220.0
2017-12-19 15:45:00,194.0,194.06,193.91,193.91,31340.0,190.2612,190.32,190.1729,190.1729,31340.0
2017-12-19 15:50:00,193.93,194.05,193.93,194.01,41959.0,190.1925,190.3102,190.1925,190.271,41959.0
2017-12-19 15:55:00,194.01,194.04,193.85,193.88,78827.0,190.271,190.3004,190.1141,190.1435,78827.0
2017-12-20 09:30:00,194.78,194.78,193.46,193.72,29373.0,191.0261,191.0261,189.7316,189.9866,29373.0
2017-12-20 09:35:00,193.59,193.73,193.29,193.49,17869.0,189.8591,189.9964,189.5649,189.761,17869.0
2017-12-20 09:40:00,193.37,193.57,193.01,193.38,42206.0,189.6433,189.8395,189.2903,189.6531,42206.0
2017-12-20 09:45:00,193.31,193.31,192.55,192.84,18383.0,189.5845,189.5845,188.8391,189.1235,18383.0
2017-12-20 09:50:00,192.84,192.85,192.04,192.23,22570.0,189.1235,189.1333,188.339,188.5253,22570.0
2017-12-20 09:55:00,192.24,192.49,191.97,192.36,12884.0,188.5351,188.7803,188.2703,188.6528,12884.0
2017-12-20 10:00:00,192.35,192.86,192.15,192.67,19864.0,188.643,189.1431,188.4468,188.9568,19864.0
2017-12-20 10:05:00,192.71,192.99,192.7,192.98,7316.0,188.996,189.2706,188.9862,189.2608,7316.0
2017-12-20 10:10:00,192.99,193.16,192.98,193.13,8853.0,189.2706,189.4374,189.2608,189.4079,8853.0
2017-12-20 10:15:00,193.07,193.28,192.82,192.82,16806.0,189.3491,189.5551,189.1039,189.1039,16806.0
2017-12-20 10:20:00,192.8,192.98,192.63,192.63,8387.0,189.0843,189.2608,188.9176,188.9176,8387.0
2017-12-20 10:25:00,192.59,192.69,192.05,192.22,12328.0,188.8784,188.9764,188.3488,188.5155,12328.0
2017-12-20 10:30:00,192.35,192.52,192.01,192.16,22576.0,188.643,188.8097,188.3095,188.4566,22576.0
2017-12-20 10:35:00,192.27,192.35,191.85,191.86,10556.0,188.5645,188.643,188.1526,188.1624,10556.0
2017-12-20 10:40:00,191.97,192.1,191.68,191.73,14102.0,188.2703,188.3978,187.9859,188.0349,14102.0
2017-12-20 10:45:00,191.72,192.08,191.64,191.99,14922.0,188.0251,188.3782,187.9467,188.2899,14922.0
2017-12-20 10:50:00,191.99,192.03,191.78,191.86,8802.0,188.2899,188.3291,188.084,188.1624,8802.0
2017-12-20 10:55:00,191.88,191.96,191.74,191.89,16935.0,188.182,188.2605,188.0447,188.1918,16935.0
2017-12-20 11:00:00,191.84,192.28,191.84,192.15,8953.0,188.1428,188.5743,188.1428,188.4468,8953.0
2017-12-20 11:05:00,192.15,192.26,192.06,192.16,8474.0,188.4468,188.5547,188.3586,188.4566,8474.0
2017-12-20 11:10:00,192.17,192.23,192.03,192.03,14789.0,188.4664,188.5253,188.3291,188.3291,14789.0
2017-12-20 11:15:00,192.06,192.07,191.8,191.84,13044.0,188.3586,188.3684,188.1036,188.1428,13044.0
2017-12-20 11:20:00,191.78,191.78,191.57,191.57,11023.0,188.084,188.084,187.878,187.878,11023.0
2017-12-20 11:25:00,191.51,191.55,191.3,191.38,17481.0,187.8192,187.8584,187.6132,187.6917,17481.0
2017-12-20 11:30:00,191.34,191.53,191.33,191.53,23600.0,187.6524,187.8388,187.6426,187.8388,23600.0
2017-12-20 11:35:00,191.55,191.65,191.48,191.64,3778.0,187.8584,187.9565,187.7897,187.9467,3778.0
2017-12-20 11:40:00,191.64,191.79,191.58,191.73,3016.0,187.9467,188.0938,187.8878,188.0349,3016.0
2017-12-20 11:45:00,191.7,191.74,191.52,191.56,10513.0,188.0055,188.0447,187.829,187.8682,10513.0
2017-12-20 11:50:00,191.58,191.79,191.58,191.61,5282.0,187.8878,188.0938,187.8878,187.9172,5282.0
2017-12-20 11:55:00,191.64,191.65,191.45,191.52,9062.0,187.9467,187.9565,187.7603,187.829,9062.0
2017-12-20 12:00:00,191.48,191.55,191.34,191.35,12011.0,187.7897,187.8584,187.6524,187.6622,12011.0
2017-12-20 12:05:00,191.41,191.44,191.32,191.4,6825.0,187.7211,187.7505,187.6328,187.7113,6825.0
2017-12-20 12:10:00,191.43,191.51,191.36,191.51,3725.0,187.7407,187.8192,187.6721,187.8192,3725.0
2017-12-20 12:15:00,191.51,191.56,191.24,191.29,6693.0,187.8192,187.8682,187.5544,187.6034,6693.0
2017-12-20 12:20:00,191.23,191.36,191.14,191.21,4985.0,187.5446,187.6721,187.4563,187.5249,4985.0
2017-12-20 12:25:00,191.26,191.27,190.98,191.27,12023.0,187.574,187.5838,187.2994,187.5838,12023.0
2017-12-20 12:30:00,191.31,191.39,191.15,191.25,6289.0,187.623,187.7015,187.4661,187.5642,6289.0
2017-12-20 12:35:00,191.25,191.26,190.94,191.03,12086.0,187.5642,187.574,187.2602,187.3484,12086.0
2017-12-20 12:40:00,191.06,191.19,191.02,191.18,10339.0,187.3778,187.5053,187.3386,187.4955,10339.0
2017-12-20 12:45:00,191.18,191.29,191.15,191.22,6342.0,187.4955,187.6034,187.4661,187.5348,6342.0
2017-12-20 12:50:00,191.25,191.29,191.14,191.16,18839.0,187.5642,187.6034,187.4563,187.4759,18839.0
2017-12-20 12:55:00,191.18,191.28,191.13,191.22,5266.0,187.4955,187.5936,187.4465,187.5348,5266.0
2017-12-20 13:00:00,191.23,191.26,191.14,191.24,12127.0,187.5446,187.574,187.4563,187.5544,12127.0
2017-12-20 13:05:00,191.26,191.28,191.19,191.23,4194.0,187.574,187.5936,187.5053,187.5446,4194.0
2017-12-20 13:10:00,191.28,191.62,191.27,191.62,6622.0,187.5936,187.927,187.5838,187.927,6622.0
2017-12-20 13:15:00,191.57,191.73,191.56,191.73,7985.0,187.878,188.0349,187.8682,188.0349,7985.0
2017-12-20 13:20:00,191.75,191.83,191.73,191.8,3459.0,188.0545,188.133,188.0349,188.1036,3459.0
2017-12-20 13:25:00,191.84,191.88,191.7,191.73,5932.0,188.1428,188.182,188.0055,188.0349,5932.0
2017-12-20 13:30:00,191.7,191.72,191.47,191.66,13411.0,188.0055,188.0251,187.7799,187.9663,13411.0
2017-12-20 13:35:00,191.7,191.71,191.64,191.71,5204.0,188.0055,188.0153,187.9467,188.0153,5204.0
2017-12-20 13:40:00,191.74,191.84,191.72,191.84,3201.0,188.0447,188.1428,188.0251,188.1428,3201.0
2017-12-20 13:45:00,191.82,191.89,191.8,191.86,8513.0,188.1232,188.1918,188.1036,188.1624,8513.0
2017-12-20 13:50:00,191.86,192.29,191.86,192.29,6894.0,188.1624,188.5841,188.1624,188.5841,6894.0
2017-12-20 13:55:00,192.32,192.34,192.11,192.29,8280.0,188.6136,188.6332,188.4076,188.5841,8280.0
2017-12-20 14:00:00,192.2,192.2,191.93,191.96,6561.0,188.4959,188.4959,188.2311,188.2605,6561.0
2017-12-20 14:05:00,191.96,191.96,191.84,191.88,9318.0,188.2605,188.2605,188.1428,188.182,9318.0
2017-12-20 14:10:00,191.85,191.9,191.75,191.88,5088.0,188.1526,188.2016,188.0545,188.182,5088.0
2017-12-20 14:15:00,191.87,192.06,191.84,191.95,9089.0,188.1722,188.3586,188.1428,188.2507,9089.0
2017-12-20 14:20:00,191.95,192.01,191.94,191.97,7273.0,188.2507,188.3095,188.2409,188.2703,7273.0
2017-12-20 14:25:00,192.0,192.01,191.88,191.92,13027.0,188.2997,188.3095,188.182,188.2213,13027.0
2017-12-20 14:30:00,191.93,192.06,191.91,192.06,4464.0,188.2311,188.3586,188.2115,188.3586,4464.0
2017-12-20 14:35:00,192.06,192.08,191.94,191.94,10442.0,188.3586,188.3782,188.2409,188.2409,10442.0
2017-12-20 14:40:00,191.98,192.03,191.92,191.97,7544.0,188.2801,188.3291,188.2213,188.2703,7544.0
2017-12-20 14:45:00,191.96,192.07,191.96,192.06,7185.0,188.2605,188.3684,188.2605,188.3586,7185.0
2017-12-20 14:50:00,192.03,192.08,192.01,192.03,9626.0,188.3291,188.3782,188.3095,188.3291,9626.0
2017-12-20 14:55:00,192.03,192.19,192.0,192.19,5043.0,188.3291,188.4861,188.2997,188.4861,5043.0
2017-12-20 15:00:00,192.18,192.25,192.1,192.25,10925.0,188.4763,188.5449,188.3978,188.5449,10925.0
2017-12-20 15:05:00,192.25,192.29,192.17,192.24,10663.0,188.5449,188.5841,188.4664,188.5351,10663.0
2017-12-20 15:10:00,192.22,192.24,192.04,192.09,15148.0,188.5155,188.5351,188.339,188.388,15148.0
2017-12-20 15:15:00,192.1,192.1,191.86,191.94,17990.0,188.3978,188.3978,188.1624,188.2409,17990.0
2017-12-20 15:20:00,191.94,192.07,191.94,192.05,13427.0,188.2409,188.3684,188.2409,188.3488,13427.0
2017-12-20 15:25:00,192.05,192.1,192.03,192.09,11929.0,188.3488,188.3978,188.3291,188.388,11929.0
2017-12-20 15:30:00,192.09,192.33,192.09,192.33,16883.0,188.388,188.6234,188.388,188.6234,16883.0
2017-12-20 15:35:00,192.35,192.51,192.35,192.47,44919.0,188.643,188.7999,188.643,188.7607,44919.0
2017-12-20 15:40:00,192.47,192.54,192.32,192.36,17598.0,188.7607,188.8293,188.6136,188.6528,17598.0
2017-12-20 15:45:00,192.38,192.38,192.16,192.27,20097.0,188.6724,188.6724,188.4566,188.5645,20097.0
2017-12-20 15:50:00,192.26,192.36,192.23,192.24,27428.0,188.5547,188.6528,188.5253,188.5351,27428.0
2017-12-20 15:55:00,192.22,192.52,192.16,192.34,113277.0,188.5155,188.8097,188.4566,188.6332,113277.0
2017-12-21 09:30:00,192.85,193.23,192.31,192.81,24804.0,189.1333,189.506,188.6037,189.0941,24804.0
2017-12-21 09:35:00,193.04,193.54,193.04,193.54,2700.0,189.3197,189.81,189.3197,189.81,2700.0
2017-12-21 09:40:00,193.56,193.56,193.18,193.24,23773.0,189.8297,189.8297,189.457,189.5158,23773.0
2017-12-21 09:45:00,193.32,193.39,192.95,193.12,10600.0,189.5943,189.6629,189.2314,189.3981,10600.0
2017-12-21 09:50:00,193.25,193.25,192.95,193.03,9715.0,189.5256,189.5256,189.2314,189.3099,9715.0
2017-12-21 09:55:00,193.0,193.06,192.89,192.93,18729.0,189.2804,189.3393,189.1726,189.2118,18729.0
2017-12-21 10:00:00,192.91,193.25,192.91,192.95,14149.0,189.1922,189.5256,189.1922,189.2314,14149.0
2017-12-21 10:05:00,193.02,193.22,192.93,192.93,16883.0,189.3001,189.4962,189.2118,189.2118,16883.0
2017-12-21 10:10:00,192.95,193.05,192.88,192.95,20654.0,189.2314,189.3295,189.1628,189.2314,20654.0
2017-12-21 10:15:00,192.99,192.99,192.56,192.56,18041.0,189.2706,189.2706,188.8489,188.8489,18041.0
2017-12-21 10:20:00,192.55,192.72,192.54,192.67,28545.0,188.8391,189.0058,188.8293,188.9568,28545.0
2017-12-21 10:25:00,192.61,192.74,192.55,192.74,5032.0,188.898,189.0255,188.8391,189.0255,5032.0
2017-12-21 10:30:00,192.74,192.78,192.42,192.56,13200.0,189.0255,189.0647,188.7116,188.8489,13200.0
2017-12-21 10:35:00,192.72,192.78,192.48,192.63,29146.0,189.0058,189.0647,188.7705,188.9176,29146.0
2017-12-21 10:40:00,192.58,192.6,192.4,192.43,25291.0,188.8685,188.8882,188.692,188.7214,25291.0
2017-12-21 10:45:00,192.45,192.49,192.24,192.36,7862.0,188.741,188.7803,188.5351,188.6528,7862.0
2017-12-21 10:50:00,192.35,192.35,192.19,192.25,5103.0,188.643,188.643,188.4861,188.5449,5103.0
2017-12-21 10:55:00,192.17,192.88,192.17,192.55,20513.0,188.4664,189.1628,188.4664,188.8391,20513.0
2017-12-21 11:00:00,192.48,192.55,192.43,192.54,7089.0,188.7705,188.8391,188.7214,188.8293,7089.0
2017-12-21 11:05:00,192.54,192.56,192.44,192.56,7357.0,188.8293,188.8489,188.7312,188.8489,7357.0
2017-12-21 11:10:00,192.52,192.62,192.48,192.55,6778.0,188.8097,188.9078,188.7705,188.8391,6778.0
2017-12-21 11:15:00,192.56,192.6,192.53,192.54,4013.0,188.8489,188.8882,188.8195,188.8293,4013.0
2017-12-21 11:20:00,192.58,192.63,192.46,192.62,12315.0,188.8685,188.9176,188.7509,188.9078,12315.0
2017-12-21 11:25:00,192.64,192.65,192.44,192.57,14901.0,188.9274,188.9372,188.7312,188.8587,14901.0
2017-12-21 11:30:00,192.5,192.57,192.48,192.5,10839.0,188.7901,188.8587,188.7705,188.7901,10839.0
2017-12-21 11:35:00,192.5,192.68,192.5,192.65,6300.0,188.7901,188.9666,188.7901,188.9372,6300.0
2017-12-21 11:40:00,192.65,192.78,192.57,192.67,9374.0,188.9372,189.0647,188.8587,188.9568,9374.0
2017-12-21 11:45:00,192.66,192.66,192.22,192.22,5731.0,188.947,188.947,188.5155,188.5155,5731.0
2017-12-21 11:50:00,192.14,192.15,191.89,191.92,4441.0,188.437,188.4468,188.1918,188.2213,4441.0
2017-12-21 11:55:00,191.92,192.01,191.87,191.94,5223.0,188.2213,188.3095,188.1722,188.2409,5223.0
2017-12-21 12:00:00,191.93,191.94,191.71,191.75,4430.0,188.2311,188.2409,188.0153,188.0545,4430.0
2017-12-21 12:05:00,191.77,192.24,191.76,192.24,11982.0,188.0742,188.5351,188.0643,188.5351,11982.0
2017-12-21 12:10:00,192.25,192.64,192.25,192.53,5549.0,188.5449,188.9274,188.5449,188.8195,5549.0
2017-12-21 12:15:00,192.44,192.51,192.33,192.33,5435.0,188.7312,188.7999,188.6234,188.6234,5435.0
2017-12-21 12:20:00,192.34,192.43,192.3,192.33,3524.0,188.6332,188.7214,188.5939,188.6234,3524.0
2017-12-21 12:25:00,192.36,192.52,192.32,192.52,2835.0,188.6528,188.8097,188.6136,188.8097,2835.0
2017-12-21 12:30:00,192.51,192.51,192.38,192.48,5705.0,188.7999,188.7999,188.6724,188.7705,5705.0
2017-12-21 12:35:00,192.38,192.42,192.36,192.42,2720.0,188.6724,188.7116,188.6528,188.7116,2720.0
2017-12-21 12:40:00,192.46,192.46,192.3,192.31,3212.0,188.7509,188.7509,188.5939,188.6037,3212.0
2017-12-21 12:45:00,192.3,192.51,192.3,192.42,11700.0,188.5939,188.7999,188.5939,188.7116,11700.0
2017-12-21 12:50:00,192.41,192.5,192.37,192.41,8915.0,188.7018,188.7901,188.6626,188.7018,8915.0
2017-12-21 12:55:00,192.41,192.53,192.41,192.53,9949.0,188.7018,188.8195,188.7018,188.8195,9949.0
2017-12-21 13:00:00,192.52,192.55,192.36,192.36,4580.0,188.8097,188.8391,188.6528,188.6528,4580.0
2017-12-21 13:05:00,192.41,192.49,192.39,192.42,4756.0,188.7018,188.7803,188.6822,188.7116,4756.0
2017-12-21 13:10:00,192.41,192.47,192.34,192.41,3237.0,188.7018,188.7607,188.6332,188.7018,3237.0
2017-12-21 13:15:00,192.35,192.4,192.3,192.35,3155.0,188.643,188.692,188.5939,188.643,3155.0
2017-12-21 13:20:00,192.4,192.46,192.27,192.27,5220.0,188.692,188.7509,188.5645,188.5645,5220.0
2017-12-21 13:25:00,192.31,192.38,192.3,192.35,1808.0,188.6037,188.6724,188.5939,188.643,1808.0
2017-12-21 13:30:00,192.37,192.38,192.26,192.29,1986.0,188.6626,188.6724,188.5547,188.5841,1986.0
2017-12-21 13:35:00,192.31,192.34,192.27,192.28,1992.0,188.6037,188.6332,188.5645,188.5743,1992.0
2017-12-21 13:40:00,192.28,192.28,192.13,192.26,3163.0,188.5743,188.5743,188.4272,188.5547,3163.0
2017-12-21 13:45:00,192.23,192.35,192.23,192.35,5418.0,188.5253,188.643,188.5253,188.643,5418.0
2017-12-21 13:50:00,192.31,192.32,192.19,192.21,4595.0,188.6037,188.6136,188.4861,188.5057,4595.0
2017-12-21 13:55:00,192.22,192.31,192.14,192.14,3882.0,188.5155,188.6037,188.437,188.437,3882.0
2017-12-21 14:00:00,192.18,192.18,192.0,192.13,4910.0,188.4763,188.4763,188.2997,188.4272,4910.0
2017-12-21 14:05:00,192.07,192.07,191.81,191.84,6565.0,188.3684,188.3684,188.1134,188.1428,6565.0
2017-12-21 14:10:00,191.8,191.83,191.6,191.63,22827.0,188.1036,188.133,187.9074,187.9369,22827.0
2017-12-21 14:15:00,191.65,191.77,191.65,191.74,3460.0,187.9565,188.0742,187.9565,188.0447,3460.0
2017-12-21 14:20:00,191.75,191.76,191.52,191.59,10077.0,188.0545,188.0643,187.829,187.8976,10077.0
2017-12-21 14:25:00,191.57,191.57,191.34,191.45,13012.0,187.878,187.878,187.6524,187.7603,13012.0
2017-12-21 14:30:00,191.47,191.63,191.41,191.45,33484.0,187.7799,187.9369,187.7211,187.7603,33484.0
2017-12-21 14:35:00,191.47,191.62,191.42,191.62,6884.0,187.7799,187.927,187.7309,187.927,6884.0
2017-12-21 14:40:00,191.62,191.65,191.57,191.57,3849.0,187.927,187.9565,187.878,187.878,3849.0
2017-12-21 14:45:00,191.53,191.57,191.41,191.44,4754.0,187.8388,187.878,187.7211,187.7505,4754.0
2017-12-21 14:50:00,191.45,191.54,191.44,191.46,3941.0,187.7603,187.8486,187.7505,187.7701,3941.0
2017-12-21 14:55:00,191.47,191.52,191.37,191.4,6362.0,187.7799,187.829,187.6819,187.7113,6362.0
2017-12-21 15:00:00,191.48,191.51,191.32,191.4,5150.0,187.7897,187.8192,187.6328,187.7113,5150.0
2017-12-21 15:05:00,191.4,191.47,191.39,191.42,3735.0,187.7113,187.7799,187.7015,187.7309,3735.0
2017-12-21 15:10:00,191.43,191.48,191.42,191.43,6080.0,187.7407,187.7897,187.7309,187.7407,6080.0
2017-12-21 15:15:00,191.42,191.42,191.08,191.22,10320.0,187.7309,187.7309,187.3975,187.5348,10320.0
2017-12-21 15:20:00,191.21,191.35,191.18,191.3,7153.0,187.5249,187.6622,187.4955,187.6132,7153.0
2017-12-21 15:25:00,191.31,191.36,191.31,191.33,8124.0,187.623,187.6721,187.623,187.6426,8124.0
2017-12-21 15:30:00,191.33,191.5,191.33,191.38,8858.0,187.6426,187.8094,187.6426,187.6917,8858.0
2017-12-21 15:35:00,191.38,191.48,191.35,191.45,10408.0,187.6917,187.7897,187.6622,187.7603,10408.0
2017-12-21 15:40:00,191.45,191.48,191.36,191.4,15804.0,187.7603,187.7897,187.6721,187.7113,15804.0
2017-12-21 15:45:00,191.39,191.4,191.06,191.19,22332.0,187.7015,187.7113,187.3778,187.5053,22332.0
2017-12-21 15:50:00,191.17,191.19,190.95,191.03,29144.0,187.4857,187.5053,187.27,187.3484,29144.0
2017-12-21 15:55:00,190.99,191.24,190.96,191.14,63616.0,187.3092,187.5544,187.2798,187.4563,63616.0
2017-12-22 09:30:00,190.91,190.91,189.18,190.2,39266.0,187.2307,187.2307,185.5341,186.5344,39266.0
2017-12-22 09:35:00,190.3,190.3,190.01,190.15,6092.0,186.6325,186.6325,186.3481,186.4854,6092.0
2017-12-22 09:40:00,190.16,190.23,190.0,190.06,9593.0,186.4952,186.5638,186.3383,186.3971,9593.0
2017-12-22 09:45:00,190.12,190.59,189.95,190.59,19048.0,186.456,186.9169,186.2892,186.9169,19048.0
2017-12-22 09:50:00,190.59,190.77,190.31,190.68,17719.0,186.9169,187.0934,186.6423,187.0052,17719.0
2017-12-22 09:55:00,190.7,191.0,190.69,190.88,4591.0,187.0248,187.319,187.015,187.2013,4591.0
2017-12-22 10:00:00,190.98,191.0,190.69,190.79,9920.0,187.2994,187.319,187.015,187.113,9920.0
2017-12-22 10:05:00,190.79,191.11,190.79,190.97,5707.0,187.113,187.4269,187.113,187.2896,5707.0
2017-12-22 10:10:00,190.91,190.91,190.59,190.75,5349.0,187.2307,187.2307,186.9169,187.0738,5349.0
2017-12-22 10:15:00,190.69,190.89,190.69,190.82,7493.0,187.015,187.2111,187.015,187.1425,7493.0
2017-12-22 10:20:00,190.78,190.82,190.58,190.79,10705.0,187.1032,187.1425,186.9071,187.113,10705.0
2017-12-22 10:25:00,190.78,191.12,190.69,191.03,16940.0,187.1032,187.4367,187.015,187.3484,16940.0
2017-12-22 10:30:00,191.0,191.0,190.84,190.84,4678.0,187.319,187.319,187.1621,187.1621,4678.0
2017-12-22 10:35:00,190.77,190.83,190.64,190.64,5921.0,187.0934,187.1523,186.9659,186.9659,5921.0
2017-12-22 10:40:00,190.56,190.68,190.42,190.53,4717.0,186.8875,187.0052,186.7502,186.8581,4717.0
2017-12-22 10:45:00,190.53,190.67,190.25,190.35,12040.0,186.8581,186.9954,186.5834,186.6815,12040.0
2017-12-22 10:50:00,190.38,190.46,190.25,190.33,8066.0,186.7109,186.7894,186.5834,186.6619,8066.0
2017-12-22 10:55:00,190.23,190.23,189.95,190.1,7777.0,186.5638,186.5638,186.2892,186.4363,7777.0
2017-12-22 11:00:00,190.08,190.08,189.89,189.94,3500.0,186.4167,186.4167,186.2304,186.2794,3500.0
2017-12-22 11:05:00,189.96,189.97,189.7,189.88,23196.0,186.299,186.3088,186.044,186.2206,23196.0
2017-12-22 11:10:00,189.84,189.97,189.84,189.97,17377.0,186.1814,186.3088,186.1814,186.3088,17377.0
2017-12-22 11:15:00,189.94,190.05,189.93,189.99,5196.0,186.2794,186.3873,186.2696,186.3285,5196.0
2017-12-22 11:20:00,190.0,190.24,189.99,189.99,10781.0,186.3383,186.5736,186.3285,186.3285,10781.0
2017-12-22 11:25:00,189.94,189.97,189.77,189.84,4727.0,186.2794,186.3088,186.1127,186.1814,4727.0
2017-12-22 11:30:00,189.84,189.84,189.48,189.79,7915.0,186.1814,186.1814,185.8283,186.1323,7915.0
2017-12-22 11:35:00,189.81,189.94,189.72,189.77,2582.0,186.1519,186.2794,186.0637,186.1127,2582.0
2017-12-22 11:40:00,189.77,189.85,189.75,189.79,3483.0,186.1127,186.1912,186.0931,186.1323,3483.0
2017-12-22 11:45:00,189.86,189.87,189.76,189.85,14819.0,186.201,186.2108,186.1029,186.1912,14819.0
2017-12-22 11:50:00,189.81,189.84,189.42,189.42,7673.0,186.1519,186.1814,185.7694,185.7694,7673.0
2017-12-22 11:55:00,189.51,189.55,189.4,189.45,3052.0,185.8577,185.8969,185.7498,185.7989,3052.0
2017-12-22 12:00:00,189.39,189.57,189.36,189.51,2089.0,185.74,185.9166,185.7106,185.8577,2089.0
2017-12-22 12:05:00,189.44,189.48,189.36,189.41,3534.0,185.7891,185.8283,185.7106,185.7596,3534.0
2017-12-22 12:10:00,189.42,189.54,189.37,189.53,1932.0,185.7694,185.8871,185.7204,185.8773,1932.0
2017-12-22 12:15:00,189.55,189.58,189.44,189.53,9393.0,185.8969,185.9264,185.7891,185.8773,9393.0
2017-12-22 12:20:00,189.5,189.56,189.45,189.56,3944.0,185.8479,185.9067,185.7989,185.9067,3944.0
2017-12-22 12:25:00,189.51,189.58,189.29,189.34,6817.0,185.8577,185.9264,185.642,185.691,6817.0
2017-12-22 12:30:00,189.3,189.53,189.29,189.45,3988.0,185.6518,185.8773,185.642,185.7989,3988.0
2017-12-22 12:35:00,189.46,189.52,189.44,189.52,1275.0,185.8087,185.8675,185.7891,185.8675,1275.0
2017-12-22 12:40:00,189.51,189.51,189.37,189.39,2084.0,185.8577,185.8577,185.7204,185.74,2084.0
2017-12-22 12:45:00,189.38,189.38,189.34,189.36,3442.0,185.7302,185.7302,185.691,185.7106,3442.0
2017-12-22 12:50:00,189.36,189.38,189.3,189.36,3092.0,185.7106,185.7302,185.6518,185.7106,3092.0
2017-12-22 12:55:00,189.38,189.38,189.33,189.33,2117.0,185.7302,185.7302,185.6812,185.6812,2117.0
2017-12-22 13:00:00,189.31,189.39,189.25,189.39,5283.0,185.6616,185.74,185.6027,185.74,5283.0
2017-12-22 13:05:00,189.42,189.42,189.09,189.13,8778.0,185.7694,185.7694,185.4458,185.485,8778.0
2017-12-22 13:10:00,189.15,189.25,189.11,189.21,5100.0,185.5046,185.6027,185.4654,185.5635,5100.0
2017-12-22 13:15:00,189.19,189.21,189.13,189.15,4042.0,185.5439,185.5635,185.485,185.5046,4042.0
2017-12-22 13:20:00,189.23,189.24,189.13,189.15,13130.0,185.5831,185.5929,185.485,185.5046,13130.0
2017-12-22 13:25:00,189.17,189.26,189.16,189.21,5041.0,185.5243,185.6125,185.5145,185.5635,5041.0
2017-12-22 13:30:00,189.22,189.31,189.15,189.29,10662.0,185.5733,185.6616,185.5046,185.642,10662.0
2017-12-22 13:35:00,189.3,189.64,189.29,189.58,6364.0,185.6518,185.9852,185.642,185.9264,6364.0
2017-12-22 13:40:00,189.61,189.75,189.6,189.69,6390.0,185.9558,186.0931,185.946,186.0342,6390.0
2017-12-22 13:45:00,189.71,189.78,189.63,189.65,5821.0,186.0539,186.1225,185.9754,185.995,5821.0
2017-12-22 13:50:00,189.63,189.83,189.63,189.81,6363.0,185.9754,186.1715,185.9754,186.1519,6363.0
2017-12-22 13:55:00,189.78,189.78,189.71,189.76,5875.0,186.1225,186.1225,186.0539,186.1029,5875.0
2017-12-22 14:00:00,189.83,189.96,189.77,189.96,3295.0,186.1715,186.299,186.1127,186.299,3295.0
2017-12-22 14:05:00,189.96,190.16,189.95,190.05,3571.0,186.299,186.4952,186.2892,186.3873,3571.0
2017-12-22 14:10:00,190.05,190.28,190.05,190.2,8841.0,186.3873,186.6129,186.3873,186.5344,8841.0
2017-12-22 14:15:00,190.29,190.54,190.25,190.47,4498.0,186.6227,186.8679,186.5834,186.7992,4498.0
2017-12-22 14:20:00,190.49,190.71,190.49,190.52,8713.0,186.8188,187.0346,186.8188,186.8482,8713.0
2017-12-22 14:25:00,190.55,190.68,190.5,190.62,6296.0,186.8777,187.0052,186.8286,186.9463,6296.0
2017-12-22 14:30:00,190.59,190.66,190.49,190.54,2801.0,186.9169,186.9855,186.8188,186.8679,2801.0
2017-12-22 14:35:00,190.53,190.57,190.47,190.51,3425.0,186.8581,186.8973,186.7992,186.8384,3425.0
2017-12-22 14:40:00,190.51,190.55,190.44,190.54,7735.0,186.8384,186.8777,186.7698,186.8679,7735.0
2017-12-22 14:45:00,190.56,190.58,190.46,190.46,4335.0,186.8875,186.9071,186.7894,186.7894,4335.0
2017-12-22 14:50:00,190.53,190.63,190.43,190.5,11536.0,186.8581,186.9561,186.76,186.8286,11536.0
2017-12-22 14:55:00,190.46,190.46,190.34,190.39,3413.0,186.7894,186.7894,186.6717,186.7208,3413.0
2017-12-22 15:00:00,190.37,190.41,190.18,190.18,7665.0,186.7011,186.7404,186.5148,186.5148,7665.0
2017-12-22 15:05:00,190.2,190.3,190.16,190.23,4471.0,186.5344,186.6325,186.4952,186.5638,4471.0
2017-12-22 15:10:00,190.19,190.27,190.17,190.2,4324.0,186.5246,186.6031,186.505,186.5344,4324.0
2017-12-22 15:15:00,190.22,190.35,190.2,190.34,9320.0,186.554,186.6815,186.5344,186.6717,9320.0
2017-12-22 15:20:00,190.33,190.36,190.24,190.26,9923.0,186.6619,186.6913,186.5736,186.5933,9923.0
2017-12-22 15:25:00,190.28,190.39,190.28,190.32,4107.0,186.6129,186.7208,186.6129,186.6521,4107.0
2017-12-22 15:30:00,190.34,190.49,190.34,190.37,7532.0,186.6717,186.8188,186.6717,186.7011,7532.0
2017-12-22 15:35:00,190.41,190.53,190.4,190.53,6279.0,186.7404,186.8581,186.7306,186.8581,6279.0
2017-12-22 15:40:00,190.53,190.61,190.41,190.42,14365.0,186.8581,186.9365,186.7404,186.7502,14365.0
2017-12-22 15:45:00,190.47,190.51,190.37,190.37,18418.0,186.7992,186.8384,186.7011,186.7011,18418.0
2017-12-22 15:50:00,190.4,190.4,190.29,190.35,15969.0,186.7306,186.7306,186.6227,186.6815,15969.0
2017-12-22 15:55:00,190.35,190.44,190.27,190.43,52274.0,186.6815,186.7698,186.6031,186.76,52274.0
2017-12-26 09:30:00,190.72,190.72,189.92,190.5,8428.0,187.0444,187.0444,186.2598,186.8286,8428.0
2017-12-26 09:35:00,190.5,190.51,190.17,190.35,6398.0,186.8286,186.8384,186.505,186.6815,6398.0
2017-12-26 09:40:00,190.36,190.41,190.09,190.23,6100.0,186.6913,186.7404,186.4265,186.5638,6100.0
2017-12-26 09:45:00,190.25,190.36,190.15,190.31,10433.0,186.5834,186.6913,186.4854,186.6423,10433.0
2017-12-26 09:50:00,190.23,190.43,190.21,190.43,4412.0,186.5638,186.76,186.5442,186.76,4412.0
2017-12-26 09:55:00,190.43,190.5,190.24,190.5,6567.0,186.76,186.8286,186.5736,186.8286,6567.0
2017-12-26 10:00:00,190.5,190.5,190.27,190.38,3800.0,186.8286,186.8286,186.6031,186.7109,3800.0
2017-12-26 10:05:00,190.46,190.81,190.42,190.42,5452.0,186.7894,187.1327,186.7502,186.7502,5452.0
2017-12-26 10:10:00,190.54,190.67,190.48,190.66,1757.0,186.8679,186.9954,186.809,186.9855,1757.0
2017-12-26 10:15:00,190.66,191.02,190.66,191.0,7140.0,186.9855,187.3386,186.9855,187.319,7140.0
2017-12-26 10:20:00,190.97,190.97,190.81,190.89,2788.0,187.2896,187.2896,187.1327,187.2111,2788.0
2017-12-26 10:25:00,190.91,191.15,190.91,191.14,3765.0,187.2307,187.4661,187.2307,187.4563,3765.0
2017-12-26 10:30:00,191.11,191.11,190.76,190.86,3317.0,187.4269,187.4269,187.0836,187.1817,3317.0
2017-12-26 10:35:00,190.81,190.83,190.8,190.81,730.0,187.1327,187.1523,187.1228,187.1327,730.0
2017-12-26 10:40:00,190.85,190.85,190.69,190.8,6320.0,187.1719,187.1719,187.015,187.1228,6320.0
2017-12-26 10:45:00,190.8,190.85,190.56,190.75,26564.0,187.1228,187.1719,186.8875,187.0738,26564.0
2017-12-26 10:50:00,190.78,190.9,190.6,190.64,14603.0,187.1032,187.2209,186.9267,186.9659,14603.0
2017-12-26 10:55:00,190.64,190.64,190.4,190.4,1600.0,186.9659,186.9659,186.7306,186.7306,1600.0
2017-12-26 11:00:00,190.42,190.52,190.4,190.43,1836.0,186.7502,186.8482,186.7306,186.76,1836.0
2017-12-26 11:05:00,190.49,190.55,190.48,190.48,1916.0,186.8188,186.8777,186.809,186.809,1916.0
2017-12-26 11:10:00,190.54,190.54,190.37,190.37,2536.0,186.8679,186.8679,186.7011,186.7011,2536.0
2017-12-26 11:15:00,190.38,190.38,190.24,190.33,2759.0,186.7109,186.7109,186.5736,186.6619,2759.0
2017-12-26 11:20:00,190.34,190.45,190.34,190.42,698.0,186.6717,186.7796,186.6717,186.7502,698.0
2017-12-26 11:25:00,190.47,190.62,190.47,190.53,3100.0,186.7992,186.9463,186.7992,186.8581,3100.0
2017-12-26 11:30:00,190.43,190.47,190.28,190.29,2455.0,186.76,186.7992,186.6129,186.6227,2455.0
2017-12-26 11:35:00,190.35,190.38,190.3,190.3,3885.0,186.6815,186.7109,186.6325,186.6325,3885.0
2017-12-26 11:40:00,190.28,190.28,190.1,190.1,1178.0,186.6129,186.6129,186.4363,186.4363,1178.0
2017-12-26 11:45:00,190.14,190.23,190.13,190.23,1358.0,186.4756,186.5638,186.4658,186.5638,1358.0
2017-12-26 11:50:00,190.24,190.25,190.05,190.19,2227.0,186.5736,186.5834,186.3873,186.5246,2227.0
2017-12-26 11:55:00,190.07,190.28,190.07,190.26,1230.0,186.4069,186.6129,186.4069,186.5933,1230.0
2017-12-26 12:00:00,190.25,190.35,190.23,190.33,2877.0,186.5834,186.6815,186.5638,186.6619,2877.0
2017-12-26 12:05:00,190.33,190.35,190.3,190.3,3462.0,186.6619,186.6815,186.6325,186.6325,3462.0
2017-12-26 12:10:00,190.33,190.33,190.18,190.18,2065.0,186.6619,186.6619,186.5148,186.5148,2065.0
2017-12-26 12:15:00,190.19,190.19,190.19,190.19,201.0,186.5246,186.5246,186.5246,186.5246,201.0
2017-12-26 12:20:00,190.19,190.3,190.18,190.29,2061.0,186.5246,186.6325,186.5148,186.6227,2061.0
2017-12-26 12:25:00,190.28,190.32,190.28,190.29,1481.0,186.6129,186.6521,186.6129,186.6227,1481.0
2017-12-26 12:30:00,190.28,190.34,190.27,190.34,575.0,186.6129,186.6717,186.6031,186.6717,575.0
2017-12-26 12:35:00,190.34,190.35,190.3,190.3,2774.0,186.6717,186.6815,186.6325,186.6325,2774.0
2017-12-26 12:40:00,190.3,190.42,190.26,190.42,2434.0,186.6325,186.7502,186.5933,186.7502,2434.0
2017-12-26 12:45:00,190.41,190.45,190.4,190.42,860.0,186.7404,186.7796,186.7306,186.7502,860.0
2017-12-26 12:50:00,190.45,190.45,190.21,190.31,3804.0,186.7796,186.7796,186.5442,186.6423,3804.0
2017-12-26 12:55:00,190.25,190.37,190.23,190.34,1333.0,186.5834,186.7011,186.5638,186.6717,1333.0
2017-12-26 13:00:00,190.36,190.36,190.35,190.36,100.0,186.6913,186.6913,186.6815,186.6913,100.0
2017-12-26 13:05:00,190.35,190.35,190.23,190.3,2802.0,186.6815,186.6815,186.5638,186.6325,2802.0
2017-12-26 13:10:00,190.24,190.31,190.24,190.26,5735.0,186.5736,186.6423,186.5736,186.5933,5735.0
2017-12-26 13:15:00,190.3,190.35,190.3,190.33,2870.0,186.6325,186.6815,186.6325,186.6619,2870.0
2017-12-26 13:20:00,190.31,190.36,190.29,190.36,2194.0,186.6423,186.6913,186.6227,186.6913,2194.0
2017-12-26 13:25:00,190.36,190.36,190.3,190.3,1365.0,186.6913,186.6913,186.6325,186.6325,1365.0
2017-12-26 13:30:00,190.33,190.37,190.33,190.37,2228.0,186.6619,186.7011,186.6619,186.7011,2228.0
2017-12-26 13:35:00,190.34,190.35,190.3,190.31,2214.0,186.6717,186.6815,186.6325,186.6423,2214.0
2017-12-26 13:40:00,190.33,190.34,190.33,190.33,500.0,186.6619,186.6717,186.6619,186.6619,500.0
2017-12-26 13:45:00,190.3,190.41,190.29,190.41,1976.0,186.6325,186.7404,186.6227,186.7404,1976.0
2017-12-26 13:50:00,190.4,190.43,190.39,190.39,1298.0,186.7306,186.76,186.7208,186.7208,1298.0
2017-12-26 13:55:00,190.36,190.36,190.28,190.35,5400.0,186.6913,186.6913,186.6129,186.6815,5400.0
2017-12-26 14:00:00,190.33,190.39,190.32,190.39,3275.0,186.6619,186.7208,186.6521,186.7208,3275.0
2017-12-26 14:05:00,190.38,190.43,190.37,190.4,1940.0,186.7109,186.76,186.7011,186.7306,1940.0
2017-12-26 14:10:00,190.43,190.43,190.41,190.41,900.0,186.76,186.76,186.7404,186.7404,900.0
2017-12-26 14:15:00,190.42,190.42,190.27,190.37,3700.0,186.7502,186.7502,186.6031,186.7011,3700.0
2017-12-26 14:20:00,190.36,190.39,190.35,190.38,300.0,186.6913,186.7208,186.6815,186.7109,300.0
2017-12-26 14:25:00,190.37,190.39,190.34,190.39,1430.0,186.7011,186.7208,186.6717,186.7208,1430.0
2017-12-26 14:30:00,190.42,190.46,190.42,190.45,900.0,186.7502,186.7894,186.7502,186.7796,900.0
2017-12-26 14:35:00,190.43,190.46,190.38,190.38,3539.0,186.76,186.7894,186.7109,186.7109,3539.0
2017-12-26 14:40:00,190.34,190.35,190.28,190.35,2118.0,186.6717,186.6815,186.6129,186.6815,2118.0
2017-12-26 14:45:00,190.34,190.35,190.28,190.29,4305.0,186.6717,186.6815,186.6129,186.6227,4305.0
2017-12-26 14:50:00,190.32,190.32,190.19,190.22,2857.0,186.6521,186.6521,186.5246,186.554,2857.0
2017-12-26 14:55:00,190.25,190.35,190.24,190.35,2000.0,186.5834,186.6815,186.5736,186.6815,2000.0
2017-12-26 15:00:00,190.33,190.39,190.32,190.32,809.0,186.6619,186.7208,186.6521,186.6521,809.0
2017-12-26 15:05:00,190.32,190.35,190.25,190.31,3046.0,186.6521,186.6815,186.5834,186.6423,3046.0
2017-12-26 15:10:00,190.32,190.34,190.27,190.28,1400.0,186.6521,186.6717,186.6031,186.6129,1400.0
2017-12-26 15:15:00,190.28,190.28,190.22,190.24,1994.0,186.6129,186.6129,186.554,186.5736,1994.0
2017-12-26 15:20:00,190.25,190.3,190.24,190.25,3518.0,186.5834,186.6325,186.5736,186.5834,3518.0
2017-12-26 15:25:00,190.25,190.29,190.24,190.26,1920.0,186.5834,186.6227,186.5736,186.5933,1920.0
2017-12-26 15:30:00,190.27,190.3,190.26,190.26,4087.0,186.6031,186.6325,186.5933,186.5933,4087.0
2017-12-26 15:35:00,190.27,190.3,190.26,190.27,5044.0,186.6031,186.6325,186.5933,186.6031,5044.0
2017-12-26 15:40:00,190.28,190.3,190.25,190.3,2536.0,186.6129,186.6325,186.5834,186.6325,2536.0
2017-12-26 15:45:00,190.3,190.45,190.28,190.45,11090.0,186.6325,186.7796,186.6129,186.7796,11090.0
2017-12-26 15:50:00,190.48,190.48,190.33,190.34,7057.0,186.809,186.809,186.6619,186.6717,7057.0
2017-12-26 15:55:00,190.35,190.37,190.28,190.35,33236.0,186.6815,186.7011,186.6129,186.6815,33236.0
2017-12-27 09:30:00,190.69,190.91,190.31,190.62,9523.0,187.015,187.2307,186.6423,186.9463,9523.0
2017-12-27 09:35:00,190.55,190.68,190.37,190.68,1400.0,186.8777,187.0052,186.7011,187.0052,1400.0
2017-12-27 09:40:00,190.67,190.84,190.59,190.84,2430.0,186.9954,187.1621,186.9169,187.1621,2430.0
2017-12-27 09:45:00,190.75,191.02,190.75,190.93,7859.0,187.0738,187.3386,187.0738,187.2503,7859.0
2017-12-27 09:50:00,190.91,191.08,190.91,190.95,2081.0,187.2307,187.3975,187.2307,187.27,2081.0
2017-12-27 09:55:00,191.01,191.14,190.9,191.02,3455.0,187.3288,187.4563,187.2209,187.3386,3455.0
2017-12-27 10:00:00,191.03,191.04,190.55,190.56,23524.0,187.3484,187.3582,186.8777,186.8875,23524.0
2017-12-27 10:05:00,190.62,190.62,190.36,190.53,2135.0,186.9463,186.9463,186.6913,186.8581,2135.0
2017-12-27 10:10:00,190.39,190.48,190.37,190.48,2672.0,186.7208,186.809,186.7011,186.809,2672.0
2017-12-27 10:15:00,190.41,190.6,190.23,190.56,4317.0,186.7404,186.9267,186.5638,186.8875,4317.0
2017-12-27 10:20:00,190.6,190.66,190.51,190.66,1584.0,186.9267,186.9855,186.8384,186.9855,1584.0
2017-12-27 10:25:00,190.63,190.75,190.59,190.7,1798.0,186.9561,187.0738,186.9169,187.0248,1798.0
2017-12-27 10:30:00,190.69,190.72,190.66,190.68,1937.0,187.015,187.0444,186.9855,187.0052,1937.0
2017-12-27 10:35:00,190.77,190.85,190.72,190.79,3170.0,187.0934,187.1719,187.0444,187.113,3170.0
2017-12-27 10:40:00,190.8,190.83,190.62,190.79,5115.0,187.1228,187.1523,186.9463,187.113,5115.0
2017-12-27 10:45:00,190.84,190.88,190.59,190.72,3430.0,187.1621,187.2013,186.9169,187.0444,3430.0
2017-12-27 10:50:00,190.77,190.77,190.44,190.52,2517.0,187.0934,187.0934,186.7698,186.8482,2517.0
2017-12-27 10:55:00,190.44,190.44,190.18,190.24,2291.0,186.7698,186.7698,186.5148,186.5736,2291.0
2017-12-27 11:00:00,190.29,190.56,190.29,190.55,4407.0,186.6227,186.8875,186.6227,186.8777,4407.0
2017-12-27 11:05:00,190.46,190.47,190.3,190.35,2554.0,186.7894,186.7992,186.6325,186.6815,2554.0
2017-12-27 11:10:00,190.27,190.43,190.27,190.39,3890.0,186.6031,186.76,186.6031,186.7208,3890.0
2017-12-27 11:15:00,190.36,190.38,190.33,190.36,2395.0,186.6913,186.7109,186.6619,186.6913,2395.0
2017-12-27 11:20:00,190.31,190.41,190.31,190.32,2847.0,186.6423,186.7404,186.6423,186.6521,2847.0
2017-12-27 11:25:00,190.26,190.6,190.26,190.53,5300.0,186.5933,186.9267,186.5933,186.8581,5300.0
2017-12-27 11:30:00,190.58,190.62,190.52,190.6,1834.0,186.9071,186.9463,186.8482,186.9267,1834.0
2017-12-27 11:35:00,190.63,190.71,190.59,190.65,4388.0,186.9561,187.0346,186.9169,186.9757,4388.0
2017-12-27 11:40:00,190.63,190.71,190.52,190.55,3496.0,186.9561,187.0346,186.8482,186.8777,3496.0
2017-12-27 11:45:00,190.58,190.65,190.56,190.61,1985.0,186.9071,186.9757,186.8875,186.9365,1985.0
2017-12-27 11:50:00,190.58,190.64,190.54,190.62,4103.0,186.9071,186.9659,186.8679,186.9463,4103.0
2017-12-27 11:55:00,190.59,190.69,190.59,190.63,5844.0,186.9169,187.015,186.9169,186.9561,5844.0
2017-12-27 12:00:00,190.62,190.7,190.6,190.69,14810.0,186.9463,187.0248,186.9267,187.015,14810.0
2017-12-27 12:05:00,190.66,190.69,190.6,190.64,4439.0,186.9855,187.015,186.9267,186.9659,4439.0
2017-12-27 12:10:00,190.66,190.82,190.66,190.82,4936.0,186.9855,187.1425,186.9855,187.1425,4936.0
2017-12-27 12:15:00,190.82,190.82,190.75,190.77,4395.0,187.1425,187.1425,187.0738,187.0934,4395.0
2017-12-27 12:20:00,190.79,190.91,190.79,190.85,1722.0,187.113,187.2307,187.113,187.1719,1722.0
2017-12-27 12:25:00,190.84,190.87,190.83,190.87,400.0,187.1621,187.1915,187.1523,187.1915,400.0
2017-12-27 12:30:00,190.85,190.85,190.8,190.84,3195.0,187.1719,187.1719,187.1228,187.1621,3195.0
2017-12-27 12:35:00,190.82,190.87,190.82,190.84,1560.0,187.1425,187.1915,187.1425,187.1621,1560.0
2017-12-27 12:40:00,190.84,191.09,190.84,191.05,2668.0,187.1621,187.4073,187.1621,187.368,2668.0
2017-12-27 12:45:00,191.07,191.08,191.03,191.03,805.0,187.3876,187.3975,187.3484,187.3484,805.0
2017-12-27 12:50:00,191.06,191.08,191.02,191.02,800.0,187.3778,187.3975,187.3386,187.3386,800.0
2017-12-27 12:55:00,191.07,191.13,190.99,191.0,7645.0,187.3876,187.4465,187.3092,187.319,7645.0
2017-12-27 13:00:00,190.99,191.05,190.95,191.0,6102.0,187.3092,187.368,187.27,187.319,6102.0
2017-12-27 13:05:00,191.01,191.03,190.91,190.91,3487.0,187.3288,187.3484,187.2307,187.2307,3487.0
2017-12-27 13:10:00,190.89,190.98,190.88,190.88,2300.0,187.2111,187.2994,187.2013,187.2013,2300.0
2017-12-27 13:15:00,190.9,190.95,190.9,190.95,817.0,187.2209,187.27,187.2209,187.27,817.0
2017-12-27 13:20:00,190.92,190.96,190.91,190.96,3180.0,187.2405,187.2798,187.2307,187.2798,3180.0
2017-12-27 13:25:00,191.0,191.01,190.91,190.96,3032.0,187.319,187.3288,187.2307,187.2798,3032.0
2017-12-27 13:30:00,190.89,190.93,190.77,190.86,3180.0,187.2111,187.2503,187.0934,187.1817,3180.0
2017-12-27 13:35:00,190.84,190.95,190.79,190.95,2020.0,187.1621,187.27,187.113,187.27,2020.0
2017-12-27 13:40:00,190.95,190.98,190.93,190.98,1070.0,187.27,187.2994,187.2503,187.2994,1070.0
2017-12-27 13:45:00,191.01,191.01,190.95,190.95,1702.0,187.3288,187.3288,187.27,187.27,1702.0
2017-12-27 13:50:00,190.95,190.97,190.9,190.9,1816.0,187.27,187.2896,187.2209,187.2209,1816.0
2017-12-27 13:55:00,190.99,191.01,190.93,190.98,1772.0,187.3092,187.3288,187.2503,187.2994,1772.0
2017-12-27 14:00:00,191.0,191.0,190.92,190.96,4408.0,187.319,187.319,187.2405,187.2798,4408.0
2017-12-27 14:05:00,190.9,190.93,190.84,190.93,1685.0,187.2209,187.2503,187.1621,187.2503,1685.0
2017-12-27 14:10:00,190.93,191.0,190.87,190.98,4443.0,187.2503,187.319,187.1915,187.2994,4443.0
2017-12-27 14:15:00,190.96,191.0,190.89,190.94,3399.0,187.2798,187.319,187.2111,187.2602,3399.0
2017-12-27 14:20:00,190.96,190.98,190.91,190.96,2939.0,187.2798,187.2994,187.2307,187.2798,2939.0
2017-12-27 14:25:00,190.98,191.03,190.96,190.99,4283.0,187.2994,187.3484,187.2798,187.3092,4283.0
2017-12-27 14:30:00,191.02,191.07,191.0,191.0,4177.0,187.3386,187.3876,187.319,187.319,4177.0
2017-12-27 14:35:00,190.99,191.02,190.94,191.02,2141.0,187.3092,187.3386,187.2602,187.3386,2141.0
2017-12-27 14:40:00,191.03,191.04,190.95,190.96,1000.0,187.3484,187.3582,187.27,187.2798,1000.0
2017-12-27 14:45:00,190.96,190.96,190.86,190.87,2712.0,187.2798,187.2798,187.1817,187.1915,2712.0
2017-12-27 14:50:00,190.85,190.9,190.72,190.87,6308.0,187.1719,187.2209,187.0444,187.1915,6308.0
2017-12-27 14:55:00,190.77,190.86,190.76,190.86,877.0,187.0934,187.1817,187.0836,187.1817,877.0
2017-12-27 15:00:00,190.84,190.91,190.84,190.88,2868.0,187.1621,187.2307,187.1621,187.2013,2868.0
2017-12-27 15:05:00,190.89,191.04,190.89,191.03,3483.0,187.2111,187.3582,187.2111,187.3484,3483.0
2017-12-27 15:10:00,190.99,191.01,190.88,190.88,12425.0,187.3092,187.3288,187.2013,187.2013,12425.0
2017-12-27 15:15:00,190.83,190.86,190.78,190.82,8360.0,187.1523,187.1817,187.1032,187.1425,8360.0
2017-12-27 15:20:00,190.82,190.91,190.82,190.88,2314.0,187.1425,187.2307,187.1425,187.2013,2314.0
2017-12-27 15:25:00,190.88,190.89,190.84,190.85,2845.0,187.2013,187.2111,187.1621,187.1719,2845.0
2017-12-27 15:30:00,190.85,190.87,190.81,190.82,3562.0,187.1719,187.1915,187.1327,187.1425,3562.0
2017-12-27 15:35:00,190.83,190.85,190.72,190.73,54841.0,187.1523,187.1719,187.0444,187.0542,54841.0
2017-12-27 15:40:00,190.73,190.87,190.69,190.87,9942.0,187.0542,187.1915,187.015,187.1915,9942.0
2017-12-27 15:45:00,190.87,191.0,190.86,190.97,20369.0,187.1915,187.319,187.1817,187.2896,20369.0
2017-12-27 15:50:00,190.96,191.07,190.96,191.06,13284.0,187.2798,187.3876,187.2798,187.3778,13284.0
2017-12-27 15:55:00,191.06,191.23,190.99,191.18,40582.0,187.3778,187.5446,187.3092,187.4955,40582.0
2017-12-28 09:30:00,190.94,191.98,190.74,190.9,11951.0,187.2602,188.2801,187.064,187.2209,11951.0
2017-12-28 09:35:00,190.81,191.3,190.72,191.3,6806.0,187.1327,187.6132,187.0444,187.6132,6806.0
2017-12-28 09:40:00,191.18,191.2,190.98,191.02,1165.0,187.4955,187.5151,187.2994,187.3386,1165.0
2017-12-28 09:45:00,191.03,191.07,190.83,191.0,7461.0,187.3484,187.3876,187.1523,187.319,7461.0
2017-12-28 09:50:00,190.99,191.04,190.77,190.81,8561.0,187.3092,187.3582,187.0934,187.1327,8561.0
2017-12-28 09:55:00,190.82,190.88,190.76,190.84,5018.0,187.1425,187.2013,187.0836,187.1621,5018.0
2017-12-28 10:00:00,190.84,191.01,190.59,190.59,21914.0,187.1621,187.3288,186.9169,186.9169,21914.0
2017-12-28 10:05:00,190.58,190.58,190.34,190.49,15274.0,186.9071,186.9071,186.6717,186.8188,15274.0
2017-12-28 10:10:00,190.48,190.48,190.26,190.44,5373.0,186.809,186.809,186.5933,186.7698,5373.0
2017-12-28 10:15:00,190.42,190.61,190.36,190.51,9934.0,186.7502,186.9365,186.6913,186.8384,9934.0
2017-12-28 10:20:00,190.5,190.55,190.38,190.42,13512.0,186.8286,186.8777,186.7109,186.7502,13512.0
2017-12-28 10:25:00,190.41,190.5,190.34,190.34,12141.0,186.7404,186.8286,186.6717,186.6717,12141.0
2017-12-28 10:30:00,190.38,190.58,190.28,190.54,15320.0,186.7109,186.9071,186.6129,186.8679,15320.0
2017-12-28 10:35:00,190.51,191.0,190.47,190.96,9708.0,186.8384,187.319,186.7992,187.2798,9708.0
2017-12-28 10:40:00,190.84,191.19,190.83,191.18,3712.0,187.1621,187.5053,187.1523,187.4955,3712.0
2017-12-28 10:45:00,191.15,191.19,191.0,191.0,2969.0,187.4661,187.5053,187.319,187.319,2969.0
2017-12-28 10:50:00,191.06,191.06,190.91,190.97,5962.0,187.3778,187.3778,187.2307,187.2896,5962.0
2017-12-28 10:55:00,191.02,191.05,190.93,191.0,12850.0,187.3386,187.368,187.2503,187.319,12850.0
2017-12-28 11:00:00,191.0,191.03,190.91,190.91,4609.0,187.319,187.3484,187.2307,187.2307,4609.0
2017-12-28 11:05:00,190.93,191.0,190.9,190.96,3510.0,187.2503,187.319,187.2209,187.2798,3510.0
2017-12-28 11:10:00,191.01,191.05,190.98,191.05,2291.0,187.3288,187.368,187.2994,187.368,2291.0
2017-12-28 11:15:00,191.03,191.09,191.0,191.02,3004.0,187.3484,187.4073,187.319,187.3386,3004.0
2017-12-28 11:20:00,191.0,191.0,190.91,190.93,1538.0,187.319,187.319,187.2307,187.2503,1538.0
2017-12-28 11:25:00,190.92,190.96,190.85,190.86,3000.0,187.2405,187.2798,187.1719,187.1817,3000.0
2017-12-28 11:30:00,190.92,190.92,190.91,190.92,100.0,187.2405,187.2405,187.2307,187.2405,100.0
2017-12-28 11:35:00,190.9,191.05,190.9,191.05,2052.0,187.2209,187.368,187.2209,187.368,2052.0
2017-12-28 11:40:00,191.02,191.08,190.98,191.06,24603.0,187.3386,187.3975,187.2994,187.3778,24603.0
2017-12-28 11:45:00,191.09,191.33,191.09,191.28,26517.0,187.4073,187.6426,187.4073,187.5936,26517.0
2017-12-28 11:50:00,191.3,191.32,191.22,191.22,5279.0,187.6132,187.6328,187.5348,187.5348,5279.0
2017-12-28 11:55:00,191.21,191.33,191.19,191.31,7169.0,187.5249,187.6426,187.5053,187.623,7169.0
2017-12-28 12:00:00,191.32,191.34,191.29,191.32,5596.0,187.6328,187.6524,187.6034,187.6328,5596.0
2017-12-28 12:05:00,191.32,191.32,191.24,191.25,6774.0,187.6328,187.6328,187.5544,187.5642,6774.0
2017-12-28 12:10:00,191.25,191.27,191.18,191.18,3498.0,187.5642,187.5838,187.4955,187.4955,3498.0
2017-12-28 12:15:00,191.2,191.2,191.16,191.18,4582.0,187.5151,187.5151,187.4759,187.4955,4582.0
2017-12-28 12:20:00,191.17,191.25,191.17,191.18,2069.0,187.4857,187.5642,187.4857,187.4955,2069.0
2017-12-28 12:25:00,191.23,191.23,191.06,191.11,7625.0,187.5446,187.5446,187.3778,187.4269,7625.0
2017-12-28 12:30:00,191.11,191.11,191.11,191.11,0.0,187.4269,187.4269,187.4269,187.4269,0.0
2017-12-28 12:35:00,191.11,191.17,191.1,191.13,4119.0,187.4269,187.4857,187.4171,187.4465,4119.0
2017-12-28 12:40:00,191.13,191.13,191.13,191.13,0.0,187.4465,187.4465,187.4465,187.4465,0.0
2017-12-28 12:45:00,191.17,191.17,191.11,191.11,3156.0,187.4857,187.4857,187.4269,187.4269,3156.0
2017-12-28 12:50:00,191.14,191.17,191.13,191.14,3188.0,187.4563,187.4857,187.4465,187.4563,3188.0
2017-12-28 12:55:00,191.18,191.22,191.16,191.17,2056.0,187.4955,187.5348,187.4759,187.4857,2056.0
2017-12-28 13:00:00,191.18,191.18,191.14,191.16,932.0,187.4955,187.4955,187.4563,187.4759,932.0
2017-12-28 13:05:00,191.16,191.18,191.09,191.09,2717.0,187.4759,187.4955,187.4073,187.4073,2717.0
2017-12-28 13:10:00,191.17,191.18,191.15,191.16,2041.0,187.4857,187.4955,187.4661,187.4759,2041.0
2017-12-28 13:15:00,191.1,191.16,191.05,191.16,3866.0,187.4171,187.4759,187.368,187.4759,3866.0
2017-12-28 13:20:00,191.12,191.14,191.11,191.14,399.0,187.4367,187.4563,187.4269,187.4563,399.0
2017-12-28 13:25:00,191.11,191.11,191.05,191.08,755.0,187.4269,187.4269,187.368,187.3975,755.0
2017-12-28 13:30:00,191.06,191.08,191.04,191.08,824.0,187.3778,187.3975,187.3582,187.3975,824.0
2017-12-28 13:35:00,191.07,191.11,191.07,191.11,1049.0,187.3876,187.4269,187.3876,187.4269,1049.0
2017-12-28 13:40:00,191.08,191.13,191.08,191.11,1204.0,187.3975,187.4465,187.3975,187.4269,1204.0
2017-12-28 13:45:00,191.08,191.08,191.08,191.08,100.0,187.3975,187.3975,187.3975,187.3975,100.0
2017-12-28 13:50:00,191.12,191.13,191.12,191.13,556.0,187.4367,187.4465,187.4367,187.4465,556.0
2017-12-28 13:55:00,191.08,191.11,191.08,191.11,200.0,187.3975,187.4269,187.3975,187.4269,200.0
2017-12-28 14:00:00,191.11,191.11,190.87,190.94,6936.0,187.4269,187.4269,187.1915,187.2602,6936.0
2017-12-28 14:05:00,190.94,190.96,190.85,190.88,1000.0,187.2602,187.2798,187.1719,187.2013,1000.0
2017-12-28 14:10:00,190.81,190.93,190.81,190.91,1041.0,187.1327,187.2503,187.1327,187.2307,1041.0
2017-12-28 14:15:00,190.89,190.99,190.89,190.97,1200.0,187.2111,187.3092,187.2111,187.2896,1200.0
2017-12-28 14:20:00,190.92,190.92,190.9,190.9,500.0,187.2405,187.2405,187.2209,187.2209,500.0
2017-12-28 14:25:00,190.94,190.94,190.9,190.91,800.0,187.2602,187.2602,187.2209,187.2307,800.0
2017-12-28 14:30:00,190.99,191.05,190.98,191.03,906.0,187.3092,187.368,187.2994,187.3484,906.0
2017-12-28 14:35:00,191.0,191.06,190.99,191.06,2291.0,187.319,187.3778,187.3092,187.3778,2291.0
2017-12-28 14:40:00,191.04,191.05,191.03,191.03,450.0,187.3582,187.368,187.3484,187.3484,450.0
2017-12-28 14:45:00,191.04,191.04,190.97,191.02,1900.0,187.3582,187.3582,187.2896,187.3386,1900.0
2017-12-28 14:50:00,191.02,191.04,190.97,190.97,2002.0,187.3386,187.3582,187.2896,187.2896,2002.0
2017-12-28 14:55:00,190.97,191.02,190.94,191.01,1820.0,187.2896,187.3386,187.2602,187.3288,1820.0
2017-12-28 15:00:00,191.03,191.06,190.97,191.0,3926.0,187.3484,187.3778,187.2896,187.319,3926.0
2017-12-28 15:05:00,191.01,191.01,190.84,190.85,2100.0,187.3288,187.3288,187.1621,187.1719,2100.0
2017-12-28 15:10:00,190.87,190.93,190.86,190.88,2616.0,187.1915,187.2503,187.1817,187.2013,2616.0
2017-12-28 15:15:00,190.9,190.9,190.86,190.88,2791.0,187.2209,187.2209,187.1817,187.2013,2791.0
2017-12-28 15:20:00,190.89,190.96,190.89,190.9,5470.0,187.2111,187.2798,187.2111,187.2209,5470.0
2017-12-28 15:25:00,190.94,190.94,190.87,190.87,1850.0,187.2602,187.2602,187.1915,187.1915,1850.0
2017-12-28 15:30:00,190.86,190.92,190.86,190.88,3184.0,187.1817,187.2405,187.1817,187.2013,3184.0
2017-12-28 15:35:00,190.91,190.91,190.82,190.84,3487.0,187.2307,187.2307,187.1425,187.1621,3487.0
2017-12-28 15:40:00,190.85,190.91,190.84,190.86,4566.0,187.1719,187.2307,187.1621,187.1817,4566.0
2017-12-28 15:45:00,190.87,190.91,190.86,190.9,4112.0,187.1915,187.2307,187.1817,187.2209,4112.0
2017-12-28 15:50:00,190.91,191.0,190.88,190.91,22863.0,187.2307,187.319,187.2013,187.2307,22863.0
2017-12-28 15:55:00,190.9,191.24,190.89,191.12,49965.0,187.2209,187.5544,187.2111,187.4367,49965.0
2017-12-29 09:30:00,191.94,191.95,191.13,191.32,15487.0,188.2409,188.2507,187.4465,187.6328,15487.0
2017-12-29 09:35:00,191.27,191.4,191.09,191.09,4800.0,187.5838,187.7113,187.4073,187.4073,4800.0
2017-12-29 09:40:00,191.21,191.21,190.82,190.83,2946.0,187.5249,187.5249,187.1425,187.1523,2946.0
2017-12-29 09:45:00,190.83,190.96,190.63,190.87,3859.0,187.1523,187.2798,186.9561,187.1915,3859.0
2017-12-29 09:50:00,190.98,191.32,190.98,191.06,5365.0,187.2994,187.6328,187.2994,187.3778,5365.0
2017-12-29 09:55:00,191.17,191.29,191.03,191.09,1400.0,187.4857,187.6034,187.3484,187.4073,1400.0
2017-12-29 10:00:00,191.15,191.27,191.01,191.23,6260.0,187.4661,187.5838,187.3288,187.5446,6260.0
2017-12-29 10:05:00,191.22,191.29,191.16,191.21,9297.0,187.5348,187.6034,187.4759,187.5249,9297.0
2017-12-29 10:10:00,191.17,191.17,190.86,190.89,5373.0,187.4857,187.4857,187.1817,187.2111,5373.0
2017-12-29 10:15:00,190.79,191.18,190.79,191.18,2440.0,187.113,187.4955,187.113,187.4955,2440.0
2017-12-29 10:20:00,191.13,191.13,190.91,190.91,2600.0,187.4465,187.4465,187.2307,187.2307,2600.0
2017-12-29 10:25:00,190.88,190.9,190.74,190.74,5780.0,187.2013,187.2209,187.064,187.064,5780.0
2017-12-29 10:30:00,190.6,190.61,190.5,190.5,600.0,186.9267,186.9365,186.8286,186.8286,600.0
2017-12-29 10:35:00,190.58,190.86,190.5,190.75,4448.0,186.9071,187.1817,186.8286,187.0738,4448.0
2017-12-29 10:40:00,190.75,190.75,190.53,190.61,2100.0,187.0738,187.0738,186.8581,186.9365,2100.0
2017-12-29 10:45:00,190.62,190.62,190.46,190.56,800.0,186.9463,186.9463,186.7894,186.8875,800.0
2017-12-29 10:50:00,190.49,190.55,190.3,190.31,1852.0,186.8188,186.8777,186.6325,186.6423,1852.0
2017-12-29 10:55:00,190.36,190.36,190.23,190.26,800.0,186.6913,186.6913,186.5638,186.5933,800.0
2017-12-29 11:00:00,190.33,190.47,190.19,190.2,3908.0,186.6619,186.7992,186.5246,186.5344,3908.0
2017-12-29 11:05:00,190.2,190.5,190.2,190.35,4655.0,186.5344,186.8286,186.5344,186.6815,4655.0
2017-12-29 11:10:00,190.36,190.36,190.28,190.34,500.0,186.6913,186.6913,186.6129,186.6717,500.0
2017-12-29 11:15:00,190.28,190.33,190.12,190.12,1950.0,186.6129,186.6619,186.456,186.456,1950.0
2017-12-29 11:20:00,190.11,190.22,190.05,190.19,48618.0,186.4461,186.554,186.3873,186.5246,48618.0
2017-12-29 11:25:00,190.32,190.41,190.17,190.39,3398.0,186.6521,186.7404,186.505,186.7208,3398.0
2017-12-29 11:30:00,190.39,190.4,190.26,190.33,1447.0,186.7208,186.7306,186.5933,186.6619,1447.0
2017-12-29 11:35:00,190.28,190.32,190.2,190.29,760.0,186.6129,186.6521,186.5344,186.6227,760.0
2017-12-29 11:40:00,190.23,190.34,190.2,190.34,5331.0,186.5638,186.6717,186.5344,186.6717,5331.0
2017-12-29 11:45:00,190.47,190.48,190.33,190.41,5362.0,186.7992,186.809,186.6619,186.7404,5362.0
2017-12-29 11:50:00,190.41,190.43,190.07,190.26,6873.0,186.7404,186.76,186.4069,186.5933,6873.0
2017-12-29 11:55:00,190.3,190.3,190.15,190.16,400.0,186.6325,186.6325,186.4854,186.4952,400.0
2017-12-29 12:00:00,190.21,190.25,190.16,190.25,850.0,186.5442,186.5834,186.4952,186.5834,850.0
2017-12-29 12:05:00,190.16,190.21,190.15,190.2,5399.0,186.4952,186.5442,186.4854,186.5344,5399.0
2017-12-29 12:10:00,190.19,190.43,190.18,190.33,3183.0,186.5246,186.76,186.5148,186.6619,3183.0
2017-12-29 12:15:00,190.33,190.33,190.22,190.28,3022.0,186.6619,186.6619,186.554,186.6129,3022.0
2017-12-29 12:20:00,190.28,190.3,190.14,190.25,3079.0,186.6129,186.6325,186.4756,186.5834,3079.0
2017-12-29 12:25:00,190.24,190.25,190.11,190.11,4800.0,186.5736,186.5834,186.4461,186.4461,4800.0
2017-12-29 12:30:00,190.18,190.28,190.13,190.23,5134.0,186.5148,186.6129,186.4658,186.5638,5134.0
2017-12-29 12:35:00,190.2,190.24,190.12,190.17,9983.0,186.5344,186.5736,186.456,186.505,9983.0
2017-12-29 12:40:00,190.19,190.22,190.08,190.21,4527.0,186.5246,186.554,186.4167,186.5442,4527.0
2017-12-29 12:45:00,190.2,190.3,190.2,190.22,33605.0,186.5344,186.6325,186.5344,186.554,33605.0
2017-12-29 12:50:00,190.2,190.2,190.19,190.19,491.0,186.5344,186.5344,186.5246,186.5246,491.0
2017-12-29 12:55:00,190.18,190.28,190.08,190.28,4197.0,186.5148,186.6129,186.4167,186.6129,4197.0
2017-12-29 13:00:00,190.29,190.29,190.22,190.22,900.0,186.6227,186.6227,186.554,186.554,900.0
2017-12-29 13:05:00,190.31,190.39,190.31,190.38,2025.0,186.6423,186.7208,186.6423,186.7109,2025.0
2017-12-29 13:10:00,190.41,190.48,190.41,190.44,3564.0,186.7404,186.809,186.7404,186.7698,3564.0
2017-12-29 13:15:00,190.45,190.54,190.45,190.51,2491.0,186.7796,186.8679,186.7796,186.8384,2491.0
2017-12-29 13:20:00,190.48,190.54,190.41,190.54,2064.0,186.809,186.8679,186.7404,186.8679,2064.0
2017-12-29 13:25:00,190.6,190.65,190.57,190.57,1233.0,186.9267,186.9757,186.8973,186.8973,1233.0
2017-12-29 13:30:00,190.6,190.62,190.58,190.62,1500.0,186.9267,186.9463,186.9071,186.9463,1500.0
2017-12-29 13:35:00,190.62,190.65,190.58,190.65,1150.0,186.9463,186.9757,186.9071,186.9757,1150.0
2017-12-29 13:40:00,190.61,190.73,190.61,190.73,5585.0,186.9365,187.0542,186.9365,187.0542,5585.0
2017-12-29 13:45:00,190.73,190.85,190.66,190.84,2900.0,187.0542,187.1719,186.9855,187.1621,2900.0
2017-12-29 13:50:00,190.77,190.81,190.73,190.73,1000.0,187.0934,187.1327,187.0542,187.0542,1000.0
2017-12-29 13:55:00,190.72,190.74,190.52,190.56,3818.0,187.0444,187.064,186.8482,186.8875,3818.0
2017-12-29 14:00:00,190.54,190.54,190.47,190.51,501.0,186.8679,186.8679,186.7992,186.8384,501.0
2017-12-29 14:05:00,190.51,190.54,190.48,190.48,4135.0,186.8384,186.8679,186.809,186.809,4135.0
2017-12-29 14:10:00,190.48,190.5,190.39,190.5,2030.0,186.809,186.8286,186.7208,186.8286,2030.0
2017-12-29 14:15:00,190.55,190.56,190.53,190.53,978.0,186.8777,186.8875,186.8581,186.8581,978.0
2017-12-29 14:20:00,190.54,190.59,190.49,190.59,3891.0,186.8679,186.9169,186.8188,186.9169,3891.0
2017-12-29 14:25:00,190.58,190.68,190.54,190.68,1285.0,186.9071,187.0052,186.8679,187.0052,1285.0
2017-12-29 14:30:00,190.66,190.66,190.45,190.45,1922.0,186.9855,186.9855,186.7796,186.7796,1922.0
2017-12-29 14:35:00,190.45,190.48,190.35,190.48,3438.0,186.7796,186.809,186.6815,186.809,3438.0
2017-12-29 14:40:00,190.35,190.45,190.34,190.45,2544.0,186.6815,186.7796,186.6717,186.7796,2544.0
2017-12-29 14:45:00,190.5,190.51,190.34,190.34,1561.0,186.8286,186.8384,186.6717,186.6717,1561.0
2017-12-29 14:50:00,190.3,190.39,190.26,190.38,3666.0,186.6325,186.7208,186.5933,186.7109,3666.0
2017-12-29 14:55:00,190.33,190.38,190.28,190.28,1128.0,186.6619,186.7109,186.6129,186.6129,1128.0
2017-12-29 15:00:00,190.32,190.38,190.26,190.38,3451.0,186.6521,186.7109,186.5933,186.7109,3451.0
2017-12-29 15:05:00,190.34,190.44,190.3,190.4,2417.0,186.6717,186.7698,186.6325,186.7306,2417.0
2017-12-29 15:10:00,190.4,190.53,190.4,190.46,2909.0,186.7306,186.8581,186.7306,186.7894,2909.0
2017-12-29 15:15:00,190.43,190.44,190.36,190.42,3712.0,186.76,186.7698,186.6913,186.7502,3712.0
2017-12-29 15:20:00,190.46,190.69,190.46,190.6,3541.0,186.7894,187.015,186.7894,186.9267,3541.0
2017-12-29 15:25:00,190.6,190.64,190.52,190.62,4084.0,186.9267,186.9659,186.8482,186.9463,4084.0
2017-12-29 15:30:00,190.59,190.59,190.37,190.37,3874.0,186.9169,186.9169,186.7011,186.7011,3874.0
2017-12-29 15:35:00,190.39,190.47,190.25,190.37,10727.0,186.7208,186.7992,186.5834,186.7011,10727.0
2017-12-29 15:40:00,190.33,190.35,190.23,190.27,8473.0,186.6619,186.6815,186.5638,186.6031,8473.0
2017-12-29 15:45:00,190.33,190.48,190.32,190.44,12616.0,186.6619,186.809,186.6521,186.7698,12616.0
2017-12-29 15:50:00,190.44,190.45,190.16,190.17,13242.0,186.7698,186.7796,186.4952,186.505,13242.0
2017-12-29 15:55:00,190.18,190.32,189.88,190.0,87070.0,186.5148,186.6521,186.2206,186.3383,87070.0
2018-01-02 09:30:00,190.8,191.74,190.38,191.5,41118.0,187.1228,188.0447,186.7109,187.8094,41118.0
2018-01-02 09:35:00,191.46,192.41,191.21,192.15,15854.0,187.7701,188.7018,187.5249,188.4468,15854.0
2018-01-02 09:40:00,192.15,193.37,192.15,193.07,14174.0,188.4468,189.6433,188.4468,189.3491,14174.0
2018-01-02 09:45:00,193.21,193.49,192.96,193.25,7596.0,189.4864,189.761,189.2412,189.5256,7596.0
2018-01-02 09:50:00,193.05,193.2,192.54,192.56,18692.0,189.3295,189.4766,188.8293,188.8489,18692.0
2018-01-02 09:55:00,192.65,192.79,192.44,192.79,9878.0,188.9372,189.0745,188.7312,189.0745,9878.0
2018-01-02 10:00:00,192.75,193.05,192.7,192.86,13854.0,189.0353,189.3295,188.9862,189.1431,13854.0
2018-01-02 10:05:00,192.77,192.84,192.42,192.42,9199.0,189.0549,189.1235,188.7116,188.7116,9199.0
2018-01-02 10:10:00,192.5,192.57,192.24,192.34,8075.0,188.7901,188.8587,188.5351,188.6332,8075.0
2018-01-02 10:15:00,192.35,192.43,191.81,191.92,14225.0,188.643,188.7214,188.1134,188.2213,14225.0
2018-01-02 10:20:00,191.97,192.31,191.97,192.18,10497.0,188.2703,188.6037,188.2703,188.4763,10497.0
2018-01-02 10:25:00,192.15,192.44,192.14,192.39,18239.0,188.4468,188.7312,188.437,188.6822,18239.0
2018-01-02 10:30:00,192.36,192.46,192.2,192.45,9622.0,188.6528,188.7509,188.4959,188.741,9622.0
2018-01-02 10:35:00,192.43,192.47,191.89,192.09,10918.0,188.7214,188.7607,188.1918,188.388,10918.0
2018-01-02 10:40:00,192.13,192.34,192.04,192.25,17093.0,188.4272,188.6332,188.339,188.5449,17093.0
2018-01-02 10:45:00,192.25,192.45,192.2,192.42,5466.0,188.5449,188.741,188.4959,188.7116,5466.0
2018-01-02 10:50:00,192.42,192.57,192.31,192.32,3250.0,188.7116,188.8587,188.6037,188.6136,3250.0
2018-01-02 10:55:00,192.29,192.39,192.29,192.33,808.0,188.5841,188.6822,188.5841,188.6234,808.0
2018-01-02 11:00:00,192.37,192.49,192.33,192.49,7365.0,188.6626,188.7803,188.6234,188.7803,7365.0
2018-01-02 11:05:00,192.45,192.45,192.31,192.37,1236.0,188.741,188.741,188.6037,188.6626,1236.0
2018-01-02 11:10:00,192.35,192.6,192.35,192.54,5913.0,188.643,188.8882,188.643,188.8293,5913.0
2018-01-02 11:15:00,192.53,192.95,192.53,192.87,13830.0,188.8195,189.2314,188.8195,189.153,13830.0
2018-01-02 11:20:00,192.84,192.84,192.48,192.71,6300.0,189.1235,189.1235,188.7705,188.996,6300.0
2018-01-02 11:25:00,192.71,192.81,192.63,192.64,4046.0,188.996,189.0941,188.9176,188.9274,4046.0
2018-01-02 11:30:00,192.61,192.63,192.54,192.57,3482.0,188.898,188.9176,188.8293,188.8587,3482.0
2018-01-02 11:35:00,192.58,192.82,192.54,192.77,10643.0,188.8685,189.1039,188.8293,189.0549,10643.0
2018-01-02 11:40:00,192.67,192.67,192.57,192.65,3366.0,188.9568,188.9568,188.8587,188.9372,3366.0
2018-01-02 11:45:00,192.63,192.63,192.44,192.48,6309.0,188.9176,188.9176,188.7312,188.7705,6309.0
2018-01-02 11:50:00,192.43,192.52,192.42,192.44,4497.0,188.7214,188.8097,188.7116,188.7312,4497.0
2018-01-02 11:55:00,192.44,192.6,192.42,192.58,3813.0,188.7312,188.8882,188.7116,188.8685,3813.0
2018-01-02 12:00:00,192.53,192.66,192.52,192.55,6126.0,188.8195,188.947,188.8097,188.8391,6126.0
2018-01-02 12:05:00,192.54,192.55,192.49,192.52,2830.0,188.8293,188.8391,188.7803,188.8097,2830.0
2018-01-02 12:10:00,192.51,192.51,192.46,192.5,1492.0,188.7999,188.7999,188.7509,188.7901,1492.0
2018-01-02 12:15:00,192.49,192.5,192.35,192.38,7480.0,188.7803,188.7901,188.643,188.6724,7480.0
2018-01-02 12:20:00,192.39,192.55,192.39,192.49,19583.0,188.6822,188.8391,188.6822,188.7803,19583.0
2018-01-02 12:25:00,192.53,192.61,192.46,192.5,7688.0,188.8195,188.898,188.7509,188.7901,7688.0
2018-01-02 12:30:00,192.49,192.57,192.47,192.52,3492.0,188.7803,188.8587,188.7607,188.8097,3492.0
2018-01-02 12:35:00,192.48,192.48,192.41,192.42,1000.0,188.7705,188.7705,188.7018,188.7116,1000.0
2018-01-02 12:40:00,192.47,192.59,192.28,192.28,6852.0,188.7607,188.8784,188.5743,188.5743,6852.0
2018-01-02 12:45:00,192.24,192.31,192.22,192.31,2295.0,188.5351,188.6037,188.5155,188.6037,2295.0
2018-01-02 12:50:00,192.33,192.67,192.33,192.64,2988.0,188.6234,188.9568,188.6234,188.9274,2988.0
2018-01-02 12:55:00,192.64,192.64,192.46,192.47,4780.0,188.9274,188.9274,188.7509,188.7607,4780.0
2018-01-02 13:00:00,192.5,192.66,192.47,192.56,3804.0,188.7901,188.947,188.7607,188.8489,3804.0
2018-01-02 13:05:00,192.52,192.57,192.4,192.47,3254.0,188.8097,188.8587,188.692,188.7607,3254.0
2018-01-02 13:10:00,192.47,192.47,192.34,192.38,8156.0,188.7607,188.7607,188.6332,188.6724,8156.0
2018-01-02 13:15:00,192.34,192.37,192.16,192.34,7305.0,188.6332,188.6626,188.4566,188.6332,7305.0
2018-01-02 13:20:00,192.28,192.33,192.19,192.26,13367.0,188.5743,188.6234,188.4861,188.5547,13367.0
2018-01-02 13:25:00,192.25,192.27,192.17,192.18,3780.0,188.5449,188.5645,188.4664,188.4763,3780.0
2018-01-02 13:30:00,192.22,192.3,192.09,192.3,2682.0,188.5155,188.5939,188.388,188.5939,2682.0
2018-01-02 13:35:00,192.28,192.35,192.21,192.35,2750.0,188.5743,188.643,188.5057,188.643,2750.0
2018-01-02 13:40:00,192.34,192.39,192.33,192.38,1890.0,188.6332,188.6822,188.6234,188.6724,1890.0
2018-01-02 13:45:00,192.33,192.4,192.29,192.36,4233.0,188.6234,188.692,188.5841,188.6528,4233.0
2018-01-02 13:50:00,192.38,192.58,192.37,192.38,9853.0,188.6724,188.8685,188.6626,188.6724,9853.0
2018-01-02 13:55:00,192.4,192.55,192.38,192.54,2547.0,188.692,188.8391,188.6724,188.8293,2547.0
2018-01-02 14:00:00,192.55,192.69,192.55,192.66,3210.0,188.8391,188.9764,188.8391,188.947,3210.0
2018-01-02 14:05:00,192.63,192.64,192.38,192.44,7017.0,188.9176,188.9274,188.6724,188.7312,7017.0
2018-01-02 14:10:00,192.42,192.65,192.41,192.65,3031.0,188.7116,188.9372,188.7018,188.9372,3031.0
2018-01-02 14:15:00,192.59,192.61,192.47,192.51,3450.0,188.8784,188.898,188.7607,188.7999,3450.0
2018-01-02 14:20:00,192.49,192.53,192.45,192.45,622.0,188.7803,188.8195,188.741,188.741,622.0
2018-01-02 14:25:00,192.52,192.69,192.46,192.63,9433.0,188.8097,188.9764,188.7509,188.9176,9433.0
2018-01-02 14:30:00,192.62,192.71,192.53,192.53,13431.0,188.9078,188.996,188.8195,188.8195,13431.0
2018-01-02 14:35:00,192.55,192.6,192.42,192.55,4476.0,188.8391,188.8882,188.7116,188.8391,4476.0
2018-01-02 14:40:00,192.5,192.7,192.45,192.45,4603.0,188.7901,188.9862,188.741,188.741,4603.0
2018-01-02 14:45:00,192.5,192.51,192.39,192.47,3149.0,188.7901,188.7999,188.6822,188.7607,3149.0
2018-01-02 14:50:00,192.4,192.55,192.4,192.45,6439.0,188.692,188.8391,188.692,188.741,6439.0
2018-01-02 14:55:00,192.34,192.38,192.29,192.29,2386.0,188.6332,188.6724,188.5841,188.5841,2386.0
2018-01-02 15:00:00,192.36,192.46,192.3,192.38,3632.0,188.6528,188.7509,188.5939,188.6724,3632.0
2018-01-02 15:05:00,192.36,192.43,192.32,192.34,5687.0,188.6528,188.7214,188.6136,188.6332,5687.0
2018-01-02 15:10:00,192.39,192.43,192.33,192.33,7318.0,188.6822,188.7214,188.6234,188.6234,7318.0
2018-01-02 15:15:00,192.36,192.44,192.33,192.4,4124.0,188.6528,188.7312,188.6234,188.692,4124.0
2018-01-02 15:20:00,192.41,192.42,192.35,192.39,3850.0,188.7018,188.7116,188.643,188.6822,3850.0
2018-01-02 15:25:00,192.36,192.4,192.33,192.4,7701.0,188.6528,188.692,188.6234,188.692,7701.0
2018-01-02 15:30:00,192.39,192.39,192.19,192.19,14787.0,188.6822,188.6822,188.4861,188.4861,14787.0
2018-01-02 15:35:00,192.15,192.3,192.15,192.3,7427.0,188.4468,188.5939,188.4468,188.5939,7427.0
2018-01-02 15:40:00,192.31,192.54,192.3,192.53,10001.0,188.6037,188.8293,188.5939,188.8195,10001.0
2018-01-02 15:45:00,192.51,192.64,192.49,192.64,12826.0,188.7999,188.9274,188.7803,188.9274,12826.0
2018-01-02 15:50:00,192.65,192.74,192.55,192.55,17822.0,188.9372,189.0255,188.8391,188.8391,17822.0
2018-01-02 15:55:00,192.59,192.9,192.44,192.84,61425.0,188.8784,189.1824,188.7312,189.1235,61425.0
2018-01-03 09:30:00,192.21,192.96,191.18,191.23,21985.0,188.5057,189.2412,187.4955,187.5446,21985.0
2018-01-03 09:35:00,191.72,192.85,191.3,192.83,4458.0,188.0251,189.1333,187.6132,189.1137,4458.0
2018-01-03 09:40:00,192.83,193.49,192.75,193.35,18169.0,189.1137,189.761,189.0353,189.6237,18169.0
2018-01-03 09:45:00,193.43,193.53,192.77,192.86,13424.0,189.7022,189.8002,189.0549,189.1431,13424.0
2018-01-03 09:50:00,192.86,193.08,192.76,192.77,4613.0,189.1431,189.3589,189.0451,189.0549,4613.0
2018-01-03 09:55:00,192.7,193.1,192.69,192.89,3900.0,188.9862,189.3785,188.9764,189.1726,3900.0
2018-01-03 10:00:00,192.96,193.58,192.89,193.51,26201.0,189.2412,189.8493,189.1726,189.7806,26201.0
2018-01-03 10:05:00,193.45,193.63,193.26,193.42,5629.0,189.7218,189.8983,189.5354,189.6924,5629.0
2018-01-03 10:10:00,193.46,193.88,193.46,193.78,10750.0,189.7316,190.1435,189.7316,190.0454,10750.0
2018-01-03 10:15:00,193.71,194.08,193.66,194.08,5690.0,189.9768,190.3396,189.9277,190.3396,5690.0
2018-01-03 10:20:00,194.04,194.27,193.92,194.01,7536.0,190.3004,190.526,190.1827,190.271,7536.0
2018-01-03 10:25:00,193.95,194.42,193.94,194.12,13961.0,190.2121,190.6731,190.2023,190.3789,13961.0
2018-01-03 10:30:00,194.12,194.37,194.09,194.24,8762.0,190.3789,190.624,190.3494,190.4966,8762.0
2018-01-03 10:35:00,194.33,194.49,194.22,194.25,7215.0,190.5848,190.7417,190.4769,190.5064,7215.0
2018-01-03 10:40:00,194.25,194.27,194.05,194.16,6232.0,190.5064,190.526,190.3102,190.4181,6232.0
2018-01-03 10:45:00,194.27,194.32,194.07,194.11,21328.0,190.526,190.575,190.3298,190.3691,21328.0
2018-01-03 10:50:00,194.22,194.26,194.1,194.21,9367.0,190.4769,190.5162,190.3593,190.4671,9367.0
2018-01-03 10:55:00,194.21,194.31,194.17,194.29,11200.0,190.4671,190.5652,190.4279,190.5456,11200.0
2018-01-03 11:00:00,194.25,194.29,194.19,194.29,19457.0,190.5064,190.5456,190.4475,190.5456,19457.0
2018-01-03 11:05:00,194.26,194.39,194.24,194.35,15662.0,190.5162,190.6437,190.4966,190.6044,15662.0
2018-01-03 11:10:00,194.34,194.57,194.33,194.49,27226.0,190.5946,190.8202,190.5848,190.7417,27226.0
2018-01-03 11:15:00,194.53,195.11,194.52,194.96,15023.0,190.781,191.3498,190.7712,191.2027,15023.0
2018-01-03 11:20:00,194.93,195.15,194.88,195.12,6915.0,191.1733,191.389,191.1242,191.3596,6915.0
2018-01-03 11:25:00,195.08,195.21,195.03,195.03,8148.0,191.3204,191.4479,191.2713,191.2713,8148.0
2018-01-03 11:30:00,195.05,195.5,195.04,195.39,16468.0,191.2909,191.7323,191.2811,191.6244,16468.0
2018-01-03 11:35:00,195.3,195.35,195.05,195.05,3134.0,191.5361,191.5852,191.2909,191.2909,3134.0
2018-01-03 11:40:00,195.12,195.13,195.01,195.01,5819.0,191.3596,191.3694,191.2517,191.2517,5819.0
2018-01-03 11:45:00,195.01,195.05,194.69,194.72,39714.0,191.2517,191.2909,190.9379,190.9673,39714.0
2018-01-03 11:50:00,194.76,194.87,194.68,194.87,4865.0,191.0065,191.1144,190.9281,191.1144,4865.0
2018-01-03 11:55:00,194.8,195.04,194.68,194.77,8660.0,191.0458,191.2811,190.9281,191.0163,8660.0
2018-01-03 12:00:00,194.72,194.87,194.67,194.87,3135.0,190.9673,191.1144,190.9183,191.1144,3135.0
2018-01-03 12:05:00,194.92,195.09,194.92,195.09,6612.0,191.1634,191.3302,191.1634,191.3302,6612.0
2018-01-03 12:10:00,195.06,195.35,195.05,195.35,5327.0,191.3007,191.5852,191.2909,191.5852,5327.0
2018-01-03 12:15:00,195.29,195.36,195.25,195.31,2800.0,191.5263,191.595,191.4871,191.5459,2800.0
2018-01-03 12:20:00,195.39,195.49,195.37,195.45,5313.0,191.6244,191.7225,191.6048,191.6832,5313.0
2018-01-03 12:25:00,195.44,195.62,195.4,195.58,4768.0,191.6734,191.85,191.6342,191.8107,4768.0
2018-01-03 12:30:00,195.58,195.61,195.48,195.51,7254.0,191.8107,191.8401,191.7127,191.7421,7254.0
2018-01-03 12:35:00,195.54,195.58,195.49,195.54,4615.0,191.7715,191.8107,191.7225,191.7715,4615.0
2018-01-03 12:40:00,195.56,195.63,195.56,195.58,5160.0,191.7911,191.8598,191.7911,191.8107,5160.0
2018-01-03 12:45:00,195.57,195.58,195.41,195.52,5900.0,191.8009,191.8107,191.644,191.7519,5900.0
2018-01-03 12:50:00,195.52,195.58,195.48,195.54,4671.0,191.7519,191.8107,191.7127,191.7715,4671.0
2018-01-03 12:55:00,195.51,195.55,195.48,195.48,5941.0,191.7421,191.7813,191.7127,191.7127,5941.0
2018-01-03 13:00:00,195.48,195.55,195.46,195.47,5254.0,191.7127,191.7813,191.693,191.7028,5254.0
2018-01-03 13:05:00,195.48,195.55,195.46,195.53,7148.0,191.7127,191.7813,191.693,191.7617,7148.0
2018-01-03 13:10:00,195.51,195.56,195.48,195.55,5441.0,191.7421,191.7911,191.7127,191.7813,5441.0
2018-01-03 13:15:00,195.56,195.62,195.5,195.54,7111.0,191.7911,191.85,191.7323,191.7715,7111.0
2018-01-03 13:20:00,195.55,195.56,195.5,195.55,3610.0,191.7813,191.7911,191.7323,191.7813,3610.0
2018-01-03 13:25:00,195.53,195.57,195.29,195.29,10787.0,191.7617,191.8009,191.5263,191.5263,10787.0
2018-01-03 13:30:00,195.29,195.38,195.28,195.35,4003.0,191.5263,191.6146,191.5165,191.5852,4003.0
2018-01-03 13:35:00,195.38,195.39,195.33,195.36,2386.0,191.6146,191.6244,191.5655,191.595,2386.0
2018-01-03 13:40:00,195.39,195.46,195.36,195.46,3754.0,191.6244,191.693,191.595,191.693,3754.0
2018-01-03 13:45:00,195.42,195.68,195.42,195.67,5571.0,191.6538,191.9088,191.6538,191.899,5571.0
2018-01-03 13:50:00,195.65,195.84,195.64,195.84,5005.0,191.8794,192.0657,191.8696,192.0657,5005.0
2018-01-03 13:55:00,195.78,195.84,195.75,195.8,18682.0,192.0069,192.0657,191.9775,192.0265,18682.0
2018-01-03 14:00:00,195.85,195.98,195.78,195.94,4788.0,192.0755,192.203,192.0069,192.1638,4788.0
2018-01-03 14:05:00,195.94,196.62,195.92,196.14,54268.0,192.1638,192.8307,192.1442,192.3599,54268.0
2018-01-03 14:10:00,196.14,196.29,196.12,196.13,6790.0,192.3599,192.507,192.3403,192.3501,6790.0
2018-01-03 14:15:00,196.13,196.13,195.41,195.59,25951.0,192.3501,192.3501,191.644,191.8205,25951.0
2018-01-03 14:20:00,195.64,195.83,195.61,195.81,4697.0,191.8696,192.0559,191.8401,192.0363,4697.0
2018-01-03 14:25:00,195.77,196.06,195.76,195.97,17829.0,191.9971,192.2815,191.9873,192.1932,17829.0
2018-01-03 14:30:00,195.96,195.96,195.61,195.78,17888.0,192.1834,192.1834,191.8401,192.0069,17888.0
2018-01-03 14:35:00,195.78,196.04,195.78,195.99,12670.0,192.0069,192.2619,192.0069,192.2128,12670.0
2018-01-03 14:40:00,195.99,196.04,195.93,195.94,6495.0,192.2128,192.2619,192.154,192.1638,6495.0
2018-01-03 14:45:00,195.99,195.99,195.75,195.91,4557.0,192.2128,192.2128,191.9775,192.1344,4557.0
2018-01-03 14:50:00,195.89,195.91,195.68,195.74,7836.0,192.1148,192.1344,191.9088,191.9676,7836.0
2018-01-03 14:55:00,195.69,195.83,195.68,195.8,9880.0,191.9186,192.0559,191.9088,192.0265,9880.0
2018-01-03 15:00:00,195.83,195.94,195.6,195.91,11722.0,192.0559,192.1638,191.8303,192.1344,11722.0
2018-01-03 15:05:00,195.91,195.97,195.75,195.83,11272.0,192.1344,192.1932,191.9775,192.0559,11272.0
2018-01-03 15:10:00,195.81,195.9,195.78,195.9,11353.0,192.0363,192.1246,192.0069,192.1246,11353.0
2018-01-03 15:15:00,195.92,196.04,195.92,195.95,10941.0,192.1442,192.2619,192.1442,192.1736,10941.0
2018-01-03 15:20:00,195.96,196.04,195.95,196.0,8869.0,192.1834,192.2619,192.1736,192.2226,8869.0
2018-01-03 15:25:00,196.02,196.08,196.0,196.07,12774.0,192.2422,192.3011,192.2226,192.2913,12774.0
2018-01-03 15:30:00,196.08,196.14,196.01,196.14,11248.0,192.3011,192.3599,192.2324,192.3599,11248.0
2018-01-03 15:35:00,196.14,196.4,196.11,196.3,15010.0,192.3599,192.6149,192.3305,192.5169,15010.0
2018-01-03 15:40:00,196.33,196.39,196.25,196.38,11157.0,192.5463,192.6051,192.4678,192.5953,11157.0
2018-01-03 15:45:00,196.37,196.59,196.37,196.37,26664.0,192.5855,192.8013,192.5855,192.5855,26664.0
2018-01-03 15:50:00,196.41,196.58,196.41,196.56,26493.0,192.6247,192.7915,192.6247,192.7718,26493.0
2018-01-03 15:55:00,196.58,196.67,196.28,196.49,101427.0,192.7915,192.8797,192.4972,192.7032,101427.0
2018-01-04 09:30:00,197.15,198.23,196.67,197.84,43919.0,193.3505,194.4097,192.8797,194.0272,43919.0
2018-01-04 09:35:00,197.86,198.4,197.83,198.0,11416.0,194.0468,194.5764,194.0174,194.1841,11416.0
2018-01-04 09:40:00,198.03,198.47,198.03,198.42,12655.0,194.2135,194.645,194.2135,194.596,12655.0
2018-01-04 09:45:00,198.35,198.49,197.91,197.91,23244.0,194.5273,194.6646,194.0958,194.0958,23244.0
2018-01-04 09:50:00,197.83,198.34,197.83,198.27,17749.0,194.0174,194.5175,194.0174,194.4489,17749.0
2018-01-04 09:55:00,198.28,198.55,198.23,198.48,19509.0,194.4587,194.7235,194.4097,194.6548,19509.0
2018-01-04 10:00:00,198.42,198.66,198.11,198.12,11638.0,194.596,194.8314,194.292,194.3018,11638.0
2018-01-04 10:05:00,198.09,198.16,197.82,197.89,13360.0,194.2724,194.341,194.0076,194.0762,13360.0
2018-01-04 10:10:00,197.93,198.33,197.83,198.25,38896.0,194.1154,194.5077,194.0174,194.4293,38896.0
2018-01-04 10:15:00,198.33,198.72,198.26,198.54,16209.0,194.5077,194.8902,194.4391,194.7137,16209.0
2018-01-04 10:20:00,198.59,198.87,198.56,198.77,28321.0,194.7627,195.0373,194.7333,194.9392,28321.0
2018-01-04 10:25:00,198.79,198.79,198.43,198.55,15063.0,194.9589,194.9589,194.6058,194.7235,15063.0
2018-01-04 10:30:00,198.56,198.75,198.53,198.75,11765.0,194.7333,194.9196,194.7039,194.9196,11765.0
2018-01-04 10:35:00,198.77,199.36,198.77,199.29,16429.0,194.9392,195.5179,194.9392,195.4492,16429.0
2018-01-04 10:40:00,199.34,199.43,199.21,199.21,7393.0,195.4983,195.5865,195.3708,195.3708,7393.0
2018-01-04 10:45:00,199.19,199.35,199.15,199.26,22289.0,195.3512,195.5081,195.3119,195.4198,22289.0
2018-01-04 10:50:00,199.23,199.35,199.15,199.3,6350.0,195.3904,195.5081,195.3119,195.459,6350.0
2018-01-04 10:55:00,199.29,199.52,199.21,199.52,9871.0,195.4492,195.6748,195.3708,195.6748,9871.0
2018-01-04 11:00:00,199.51,199.6,199.44,199.59,14841.0,195.665,195.7533,195.5963,195.7434,14841.0
2018-01-04 11:05:00,199.56,199.57,199.45,199.49,8608.0,195.714,195.7238,195.6061,195.6454,8608.0
2018-01-04 11:10:00,199.47,199.57,199.47,199.54,7772.0,195.6258,195.7238,195.6258,195.6944,7772.0
2018-01-04 11:15:00,199.51,199.51,199.01,199.15,51739.0,195.665,195.665,195.1746,195.3119,51739.0
2018-01-04 11:20:00,199.1,199.34,198.88,199.12,17806.0,195.2629,195.4983,195.0471,195.2825,17806.0
2018-01-04 11:25:00,199.12,199.19,199.04,199.09,29998.0,195.2825,195.3512,195.204,195.2531,29998.0
2018-01-04 11:30:00,199.1,199.14,198.93,198.94,21875.0,195.2629,195.3021,195.0962,195.106,21875.0
2018-01-04 11:35:00,198.98,199.05,198.77,198.77,55861.0,195.1452,195.2139,194.9392,194.9392,55861.0
2018-01-04 11:40:00,198.74,198.74,198.34,198.47,15596.0,194.9098,194.9098,194.5175,194.645,15596.0
2018-01-04 11:45:00,198.48,198.84,198.47,198.8,5121.0,194.6548,195.0079,194.645,194.9687,5121.0
2018-01-04 11:50:00,198.78,198.99,198.78,198.99,6296.0,194.9491,195.155,194.9491,195.155,6296.0
2018-01-04 11:55:00,199.06,199.06,198.91,198.92,3366.0,195.2237,195.2237,195.0766,195.0864,3366.0
2018-01-04 12:00:00,198.96,199.2,198.95,199.17,4024.0,195.1256,195.361,195.1158,195.3315,4024.0
2018-01-04 12:05:00,199.23,199.23,199.12,199.13,5050.0,195.3904,195.3904,195.2825,195.2923,5050.0
2018-01-04 12:10:00,199.16,199.24,199.13,199.23,9579.0,195.3217,195.4002,195.2923,195.3904,9579.0
2018-01-04 12:15:00,199.26,199.33,199.16,199.27,7635.0,195.4198,195.4885,195.3217,195.4296,7635.0
2018-01-04 12:20:00,199.24,199.38,199.2,199.3,9891.0,195.4002,195.5375,195.361,195.459,9891.0
2018-01-04 12:25:00,199.31,199.31,199.19,199.25,5769.0,195.4688,195.4688,195.3512,195.41,5769.0
2018-01-04 12:30:00,199.23,199.31,199.19,199.22,5817.0,195.3904,195.4688,195.3512,195.3806,5817.0
2018-01-04 12:35:00,199.22,199.24,199.11,199.12,5351.0,195.3806,195.4002,195.2727,195.2825,5351.0
2018-01-04 12:40:00,199.15,199.25,199.14,199.25,3994.0,195.3119,195.41,195.3021,195.41,3994.0
2018-01-04 12:45:00,199.2,199.25,199.09,199.11,5949.0,195.361,195.41,195.2531,195.2727,5949.0
2018-01-04 12:50:00,199.11,199.15,199.04,199.09,7161.0,195.2727,195.3119,195.204,195.2531,7161.0
2018-01-04 12:55:00,199.07,199.09,198.87,198.87,6304.0,195.2335,195.2531,195.0373,195.0373,6304.0
2018-01-04 13:00:00,198.87,198.88,198.7,198.79,14711.0,195.0373,195.0471,194.8706,194.9589,14711.0
2018-01-04 13:05:00,198.81,198.99,198.81,198.89,4332.0,194.9785,195.155,194.9785,195.0569,4332.0
2018-01-04 13:10:00,198.9,198.96,198.72,198.73,1900.0,195.0667,195.1256,194.8902,194.9,1900.0
2018-01-04 13:15:00,198.76,198.85,198.72,198.81,7192.0,194.9294,195.0177,194.8902,194.9785,7192.0
2018-01-04 13:20:00,198.75,198.87,198.64,198.87,7762.0,194.9196,195.0373,194.8118,195.0373,7762.0
2018-01-04 13:25:00,198.88,198.97,198.86,198.87,7290.0,195.0471,195.1354,195.0275,195.0373,7290.0
2018-01-04 13:30:00,198.85,198.85,198.72,198.83,3995.0,195.0177,195.0177,194.8902,194.9981,3995.0
2018-01-04 13:35:00,198.8,198.88,198.8,198.86,7101.0,194.9687,195.0471,194.9687,195.0275,7101.0
2018-01-04 13:40:00,198.89,198.89,198.73,198.79,5720.0,195.0569,195.0569,194.9,194.9589,5720.0
2018-01-04 13:45:00,198.8,198.84,198.73,198.83,3041.0,194.9687,195.0079,194.9,194.9981,3041.0
2018-01-04 13:50:00,198.84,198.87,198.7,198.8,5545.0,195.0079,195.0373,194.8706,194.9687,5545.0
2018-01-04 13:55:00,198.75,198.81,198.66,198.78,6308.0,194.9196,194.9785,194.8314,194.9491,6308.0
2018-01-04 14:00:00,198.73,198.84,198.72,198.84,7308.0,194.9,195.0079,194.8902,195.0079,7308.0
2018-01-04 14:05:00,198.8,198.82,198.57,198.69,3207.0,194.9687,194.9883,194.7431,194.8608,3207.0
2018-01-04 14:10:00,198.64,198.66,198.52,198.53,10047.0,194.8118,194.8314,194.6941,194.7039,10047.0
2018-01-04 14:15:00,198.55,198.67,198.54,198.59,6170.0,194.7235,194.8412,194.7137,194.7627,6170.0
2018-01-04 14:20:00,198.59,198.66,198.57,198.6,7789.0,194.7627,194.8314,194.7431,194.7725,7789.0
2018-01-04 14:25:00,198.63,198.65,198.32,198.39,6680.0,194.8019,194.8216,194.4979,194.5666,6680.0
2018-01-04 14:30:00,198.35,198.38,198.27,198.29,6228.0,194.5273,194.5568,194.4489,194.4685,6228.0
2018-01-04 14:35:00,198.25,198.34,198.21,198.34,6747.0,194.4293,194.5175,194.39,194.5175,6747.0
2018-01-04 14:40:00,198.35,198.63,198.3,198.56,8908.0,194.5273,194.8019,194.4783,194.7333,8908.0
2018-01-04 14:45:00,198.57,198.7,198.52,198.65,6488.0,194.7431,194.8706,194.6941,194.8216,6488.0
2018-01-04 14:50:00,198.6,198.64,198.52,198.64,9217.0,194.7725,194.8118,194.6941,194.8118,9217.0
2018-01-04 14:55:00,198.66,198.75,198.47,198.47,10189.0,194.8314,194.9196,194.645,194.645,10189.0
2018-01-04 15:00:00,198.48,198.83,198.48,198.83,12479.0,194.6548,194.9981,194.6548,194.9981,12479.0
2018-01-04 15:05:00,198.82,198.84,198.62,198.69,12663.0,194.9883,195.0079,194.7921,194.8608,12663.0
2018-01-04 15:10:00,198.72,198.8,198.69,198.77,13092.0,194.8902,194.9687,194.8608,194.9392,13092.0
2018-01-04 15:15:00,198.77,198.97,198.76,198.97,10408.0,194.9392,195.1354,194.9294,195.1354,10408.0
2018-01-04 15:20:00,198.95,199.04,198.89,199.01,15997.0,195.1158,195.204,195.0569,195.1746,15997.0
2018-01-04 15:25:00,199.03,199.19,199.03,199.16,11774.0,195.1942,195.3512,195.1942,195.3217,11774.0
2018-01-04 15:30:00,199.14,199.18,199.02,199.08,14249.0,195.3021,195.3413,195.1844,195.2433,14249.0
2018-01-04 15:35:00,199.08,199.12,198.99,199.03,23183.0,195.2433,195.2825,195.155,195.1942,23183.0
2018-01-04 15:40:00,199.05,199.1,199.02,199.02,18036.0,195.2139,195.2629,195.1844,195.1844,18036.0
2018-01-04 15:45:00,199.03,199.05,198.95,199.03,39428.0,195.1942,195.2139,195.1158,195.1942,39428.0
2018-01-04 15:50:00,199.01,199.05,198.89,198.93,48623.0,195.1746,195.2139,195.0569,195.0962,48623.0
2018-01-04 15:55:00,198.93,199.1,198.88,198.95,61730.0,195.0962,195.2629,195.0471,195.1158,61730.0
2018-01-05 09:30:00,200.0,200.86,199.21,199.97,35486.0,196.1455,196.989,195.3708,196.1161,35486.0
2018-01-05 09:35:00,199.97,200.46,199.71,199.92,9074.0,196.1161,196.5967,195.8611,196.0671,9074.0
2018-01-05 09:40:00,199.98,200.45,199.89,200.19,11491.0,196.1259,196.5869,196.0377,196.3319,11491.0
2018-01-05 09:45:00,200.25,200.74,200.15,200.52,10638.0,196.3907,196.8713,196.2927,196.6555,10638.0
2018-01-05 09:50:00,200.54,200.91,200.44,200.8,6144.0,196.6751,197.038,196.5771,196.9301,6144.0
2018-01-05 09:55:00,200.9,201.15,200.76,200.84,11860.0,197.0282,197.2734,196.8909,196.9694,11860.0
2018-01-05 10:00:00,200.76,200.84,200.47,200.48,5855.0,196.8909,196.9694,196.6065,196.6163,5855.0
2018-01-05 10:05:00,200.42,200.84,200.18,200.66,21390.0,196.5574,196.9694,196.3221,196.7928,21390.0
2018-01-05 10:10:00,200.58,200.94,200.44,200.49,7139.0,196.7144,197.0674,196.5771,196.6261,7139.0
2018-01-05 10:15:00,200.47,200.73,200.34,200.51,11043.0,196.6065,196.8615,196.479,196.6457,11043.0
2018-01-05 10:20:00,200.51,200.61,200.34,200.45,9205.0,196.6457,196.7438,196.479,196.5869,9205.0
2018-01-05 10:25:00,200.43,200.43,200.1,200.38,7906.0,196.5673,196.5673,196.2436,196.5182,7906.0
2018-01-05 10:30:00,200.41,201.0,200.38,201.0,9732.0,196.5476,197.1263,196.5182,197.1263,9732.0
2018-01-05 10:35:00,200.94,201.16,200.77,200.97,39339.0,197.0674,197.2832,196.9007,197.0968,39339.0
2018-01-05 10:40:00,200.99,201.16,200.83,201.01,26146.0,197.1165,197.2832,196.9595,197.1361,26146.0
2018-01-05 10:45:00,201.0,201.36,200.95,201.17,13043.0,197.1263,197.4793,197.0772,197.293,13043.0
2018-01-05 10:50:00,201.11,201.29,201.02,201.18,7666.0,197.2342,197.4107,197.1459,197.3028,7666.0
2018-01-05 10:55:00,201.23,201.38,201.15,201.23,4063.0,197.3518,197.4989,197.2734,197.3518,4063.0
2018-01-05 11:00:00,201.15,201.24,201.02,201.13,5437.0,197.2734,197.3616,197.1459,197.2538,5437.0
2018-01-05 11:05:00,201.09,201.33,201.08,201.33,6219.0,197.2145,197.4499,197.2047,197.4499,6219.0
2018-01-05 11:10:00,201.31,201.44,201.24,201.44,6302.0,197.4303,197.5578,197.3616,197.5578,6302.0
2018-01-05 11:15:00,201.44,201.46,201.24,201.46,6239.0,197.5578,197.5774,197.3616,197.5774,6239.0
2018-01-05 11:20:00,201.42,201.58,201.42,201.52,6990.0,197.5382,197.6951,197.5382,197.6363,6990.0
2018-01-05 11:25:00,201.49,201.75,201.49,201.75,6497.0,197.6068,197.8618,197.6068,197.8618,6497.0
2018-01-05 11:30:00,201.75,201.8,201.62,201.67,9643.0,197.8618,197.9109,197.7343,197.7834,9643.0
2018-01-05 11:35:00,201.67,201.67,201.25,201.31,2732.0,197.7834,197.7834,197.3715,197.4303,2732.0
2018-01-05 11:40:00,201.33,201.52,201.27,201.47,10885.0,197.4499,197.6363,197.3911,197.5872,10885.0
2018-01-05 11:45:00,201.47,201.56,201.43,201.55,6955.0,197.5872,197.6755,197.548,197.6657,6955.0
2018-01-05 11:50:00,201.57,201.64,201.43,201.63,4460.0,197.6853,197.7539,197.548,197.7441,4460.0
2018-01-05 11:55:00,201.66,201.66,201.51,201.55,4674.0,197.7736,197.7736,197.6264,197.6657,4674.0
2018-01-05 12:00:00,201.57,201.65,201.53,201.56,9229.0,197.6853,197.7637,197.6461,197.6755,9229.0
2018-01-05 12:05:00,201.56,201.72,201.53,201.68,8220.0,197.6755,197.8324,197.6461,197.7932,8220.0
2018-01-05 12:10:00,201.69,201.72,201.57,201.65,5304.0,197.803,197.8324,197.6853,197.7637,5304.0
2018-01-05 12:15:00,201.66,201.66,201.55,201.55,2911.0,197.7736,197.7736,197.6657,197.6657,2911.0
2018-01-05 12:20:00,201.59,201.6,201.52,201.58,4737.0,197.7049,197.7147,197.6363,197.6951,4737.0
2018-01-05 12:25:00,201.56,201.67,201.55,201.57,7886.0,197.6755,197.7834,197.6657,197.6853,7886.0
2018-01-05 12:30:00,201.57,201.59,201.52,201.52,7201.0,197.6853,197.7049,197.6363,197.6363,7201.0
2018-01-05 12:35:00,201.51,201.62,201.5,201.6,9180.0,197.6264,197.7343,197.6166,197.7147,9180.0
2018-01-05 12:40:00,201.6,201.61,201.5,201.53,9022.0,197.7147,197.7245,197.6166,197.6461,9022.0
2018-01-05 12:45:00,201.53,201.61,201.52,201.53,9666.0,197.6461,197.7245,197.6363,197.6461,9666.0
2018-01-05 12:50:00,201.51,201.55,201.46,201.49,18465.0,197.6264,197.6657,197.5774,197.6068,18465.0
2018-01-05 12:55:00,201.47,201.54,201.45,201.46,7159.0,197.5872,197.6559,197.5676,197.5774,7159.0
2018-01-05 13:00:00,201.46,201.52,201.45,201.51,5275.0,197.5774,197.6363,197.5676,197.6264,5275.0
2018-01-05 13:05:00,201.49,201.51,201.41,201.48,12409.0,197.6068,197.6264,197.5284,197.597,12409.0
2018-01-05 13:10:00,201.46,201.51,201.41,201.51,7638.0,197.5774,197.6264,197.5284,197.6264,7638.0
2018-01-05 13:15:00,201.51,201.54,201.5,201.52,4904.0,197.6264,197.6559,197.6166,197.6363,4904.0
2018-01-05 13:20:00,201.5,201.55,201.47,201.51,7475.0,197.6166,197.6657,197.5872,197.6264,7475.0
2018-01-05 13:25:00,201.5,201.53,201.46,201.48,4556.0,197.6166,197.6461,197.5774,197.597,4556.0
2018-01-05 13:30:00,201.48,201.49,201.46,201.47,5200.0,197.597,197.6068,197.5774,197.5872,5200.0
2018-01-05 13:35:00,201.48,201.5,201.3,201.31,15155.0,197.597,197.6166,197.4205,197.4303,15155.0
2018-01-05 13:40:00,201.28,201.35,201.08,201.08,17274.0,197.4009,197.4695,197.2047,197.2047,17274.0
2018-01-05 13:45:00,201.06,201.09,200.92,201.02,11712.0,197.1851,197.2145,197.0478,197.1459,11712.0
2018-01-05 13:50:00,201.01,201.17,200.99,201.14,8403.0,197.1361,197.293,197.1165,197.2636,8403.0
2018-01-05 13:55:00,201.12,201.28,201.07,201.26,5709.0,197.244,197.4009,197.1949,197.3813,5709.0
2018-01-05 14:00:00,201.22,201.39,201.19,201.37,7564.0,197.342,197.5088,197.3126,197.4891,7564.0
2018-01-05 14:05:00,201.4,201.49,201.37,201.45,8100.0,197.5186,197.6068,197.4891,197.5676,8100.0
2018-01-05 14:10:00,201.47,201.57,201.38,201.55,24259.0,197.5872,197.6853,197.4989,197.6657,24259.0
2018-01-05 14:15:00,201.55,201.68,201.55,201.57,6269.0,197.6657,197.7932,197.6657,197.6853,6269.0
2018-01-05 14:20:00,201.55,201.65,201.5,201.65,4087.0,197.6657,197.7637,197.6166,197.7637,4087.0
2018-01-05 14:25:00,201.63,201.72,201.6,201.63,6402.0,197.7441,197.8324,197.7147,197.7441,6402.0
2018-01-05 14:30:00,201.61,201.75,201.61,201.66,19194.0,197.7245,197.8618,197.7245,197.7736,19194.0
2018-01-05 14:35:00,201.68,201.91,201.66,201.91,16767.0,197.7932,198.0187,197.7736,198.0187,16767.0
2018-01-05 14:40:00,201.91,202.01,201.83,201.88,22206.0,198.0187,198.1168,197.9403,197.9893,22206.0
2018-01-05 14:45:00,201.84,202.03,201.83,201.91,10975.0,197.9501,198.1364,197.9403,198.0187,10975.0
2018-01-05 14:50:00,201.86,202.02,201.86,202.0,5798.0,197.9697,198.1266,197.9697,198.107,5798.0
2018-01-05 14:55:00,201.95,201.95,201.81,201.9,9989.0,198.058,198.058,197.9207,198.0089,9989.0
2018-01-05 15:00:00,201.86,202.04,201.86,202.04,7449.0,197.9697,198.1462,197.9697,198.1462,7449.0
2018-01-05 15:05:00,202.01,202.19,202.01,202.12,11222.0,198.1168,198.2933,198.1168,198.2247,11222.0
2018-01-05 15:10:00,202.13,202.25,202.1,202.24,13384.0,198.2345,198.3522,198.2051,198.3424,13384.0
2018-01-05 15:15:00,202.21,202.31,202.17,202.23,25183.0,198.313,198.411,198.2737,198.3326,25183.0
2018-01-05 15:20:00,202.21,202.22,202.12,202.12,12094.0,198.313,198.3228,198.2247,198.2247,12094.0
2018-01-05 15:25:00,202.13,202.2,202.12,202.19,11695.0,198.2345,198.3031,198.2247,198.2933,11695.0
2018-01-05 15:30:00,202.2,202.56,202.2,202.5,22291.0,198.3031,198.6562,198.3031,198.5974,22291.0
2018-01-05 15:35:00,202.47,202.62,202.45,202.62,21321.0,198.5679,198.7151,198.5483,198.7151,21321.0
2018-01-05 15:40:00,202.61,202.65,202.21,202.4,26021.0,198.7052,198.7445,198.313,198.4993,26021.0
2018-01-05 15:45:00,202.43,202.62,202.4,202.47,44274.0,198.5287,198.7151,198.4993,198.5679,44274.0
2018-01-05 15:50:00,202.5,202.53,202.27,202.27,40061.0,198.5974,198.6268,198.3718,198.3718,40061.0
2018-01-05 15:55:00,202.29,202.4,202.1,202.33,81550.0,198.3914,198.4993,198.2051,198.4306,81550.0
2018-01-08 09:30:00,202.39,202.49,200.93,201.21,39177.0,198.4895,198.5876,197.0576,197.3322,39177.0
2018-01-08 09:35:00,201.38,201.67,200.2,200.62,47274.0,197.4989,197.7834,196.3417,196.7536,47274.0
2018-01-08 09:40:00,200.63,201.1,200.38,201.0,28721.0,196.7634,197.2243,196.5182,197.1263,28721.0
2018-01-08 09:45:00,201.06,201.31,200.78,201.0,13876.0,197.1851,197.4303,196.9105,197.1263,13876.0
2018-01-08 09:50:00,201.08,201.32,200.82,201.14,25335.0,197.2047,197.4401,196.9497,197.2636,25335.0
2018-01-08 09:55:00,201.19,201.67,201.08,201.43,14447.0,197.3126,197.7834,197.2047,197.548,14447.0
2018-01-08 10:00:00,201.55,201.73,201.44,201.73,7442.0,197.6657,197.8422,197.5578,197.8422,7442.0
2018-01-08 10:05:00,201.69,201.98,201.65,201.85,22671.0,197.803,198.0874,197.7637,197.9599,22671.0
2018-01-08 10:10:00,201.83,202.11,201.73,202.1,29750.0,197.9403,198.2149,197.8422,198.2051,29750.0
2018-01-08 10:15:00,202.11,202.13,201.76,201.89,20419.0,198.2149,198.2345,197.8716,197.9991,20419.0
2018-01-08 10:20:00,201.87,202.19,201.86,202.13,9929.0,197.9795,198.2933,197.9697,198.2345,9929.0
2018-01-08 10:25:00,202.19,202.48,202.08,202.18,14375.0,198.2933,198.5777,198.1855,198.2835,14375.0
2018-01-08 10:30:00,202.28,202.36,202.14,202.22,21789.0,198.3816,198.4601,198.2443,198.3228,21789.0
2018-01-08 10:35:00,202.26,202.27,201.92,202.16,7566.0,198.362,198.3718,198.0285,198.2639,7566.0
2018-01-08 10:40:00,202.12,202.12,201.75,201.81,7280.0,198.2247,198.2247,197.8618,197.9207,7280.0
2018-01-08 10:45:00,201.83,202.0,201.77,201.93,8156.0,197.9403,198.107,197.8814,198.0383,8156.0
2018-01-08 10:50:00,201.86,201.95,201.81,201.91,7881.0,197.9697,198.058,197.9207,198.0187,7881.0
2018-01-08 10:55:00,201.88,201.88,201.66,201.78,10465.0,197.9893,197.9893,197.7736,197.8912,10465.0
2018-01-08 11:00:00,201.73,201.74,201.61,201.71,9014.0,197.8422,197.852,197.7245,197.8226,9014.0
2018-01-08 11:05:00,201.68,201.82,201.67,201.82,3562.0,197.7932,197.9305,197.7834,197.9305,3562.0
2018-01-08 11:10:00,201.79,202.06,201.73,202.06,8470.0,197.901,198.1658,197.8422,198.1658,8470.0
2018-01-08 11:15:00,202.06,202.16,201.92,201.96,12908.0,198.1658,198.2639,198.0285,198.0678,12908.0
2018-01-08 11:20:00,201.95,202.08,201.91,201.99,12302.0,198.058,198.1855,198.0187,198.0972,12302.0
2018-01-08 11:25:00,201.99,202.11,201.92,202.08,8855.0,198.0972,198.2149,198.0285,198.1855,8855.0
2018-01-08 11:30:00,202.03,202.25,201.96,202.04,17545.0,198.1364,198.3522,198.0678,198.1462,17545.0
2018-01-08 11:35:00,202.01,202.2,201.99,201.99,82296.0,198.1168,198.3031,198.0972,198.0972,82296.0
2018-01-08 11:40:00,201.98,201.98,201.83,201.87,8875.0,198.0874,198.0874,197.9403,197.9795,8875.0
2018-01-08 11:45:00,201.85,201.89,201.76,201.76,6813.0,197.9599,197.9991,197.8716,197.8716,6813.0
2018-01-08 11:50:00,201.78,201.79,201.46,201.46,11581.0,197.8912,197.901,197.5774,197.5774,11581.0
2018-01-08 11:55:00,201.48,201.64,201.39,201.48,6470.0,197.597,197.7539,197.5088,197.597,6470.0
2018-01-08 12:00:00,201.49,201.54,201.23,201.34,65577.0,197.6068,197.6559,197.3518,197.4597,65577.0
2018-01-08 12:05:00,201.32,201.33,201.18,201.32,5402.0,197.4401,197.4499,197.3028,197.4401,5402.0
2018-01-08 12:10:00,201.31,201.42,201.18,201.31,5227.0,197.4303,197.5382,197.3028,197.4303,5227.0
2018-01-08 12:15:00,201.26,201.46,201.26,201.38,5990.0,197.3813,197.5774,197.3813,197.4989,5990.0
2018-01-08 12:20:00,201.37,201.49,201.22,201.3,28392.0,197.4891,197.6068,197.342,197.4205,28392.0
2018-01-08 12:25:00,201.24,201.24,200.8,200.99,77396.0,197.3616,197.3616,196.9301,197.1165,77396.0
2018-01-08 12:30:00,200.94,201.05,200.85,201.0,37110.0,197.0674,197.1753,196.9792,197.1263,37110.0
2018-01-08 12:35:00,200.89,201.08,200.85,201.07,2502.0,197.0184,197.2047,196.9792,197.1949,2502.0
2018-01-08 12:40:00,201.08,201.54,201.08,201.54,5871.0,197.2047,197.6559,197.2047,197.6559,5871.0
2018-01-08 12:45:00,201.49,201.66,201.23,201.52,13233.0,197.6068,197.7736,197.3518,197.6363,13233.0
2018-01-08 12:50:00,201.54,201.95,201.54,201.95,7006.0,197.6559,198.058,197.6559,198.058,7006.0
2018-01-08 12:55:00,201.95,202.0,201.86,202.0,3352.0,198.058,198.107,197.9697,198.107,3352.0
2018-01-08 13:00:00,201.97,202.17,201.97,202.08,5147.0,198.0776,198.2737,198.0776,198.1855,5147.0
2018-01-08 13:05:00,202.08,202.08,201.8,202.02,7920.0,198.1855,198.1855,197.9109,198.1266,7920.0
2018-01-08 13:10:00,202.05,202.09,201.87,202.08,3407.0,198.156,198.1953,197.9795,198.1855,3407.0
2018-01-08 13:15:00,202.08,202.16,201.95,202.08,11966.0,198.1855,198.2639,198.058,198.1855,11966.0
2018-01-08 13:20:00,202.08,202.15,201.92,202.09,13541.0,198.1855,198.2541,198.0285,198.1953,13541.0
2018-01-08 13:25:00,202.06,202.16,201.93,202.06,6763.0,198.1658,198.2639,198.0383,198.1658,6763.0
2018-01-08 13:30:00,202.12,202.28,202.07,202.28,5826.0,198.2247,198.3816,198.1757,198.3816,5826.0
2018-01-08 13:35:00,202.28,202.44,202.2,202.24,6467.0,198.3816,198.5385,198.3031,198.3424,6467.0
2018-01-08 13:40:00,202.25,202.47,202.24,202.47,6202.0,198.3522,198.5679,198.3424,198.5679,6202.0
2018-01-08 13:45:00,202.42,202.42,202.17,202.22,4972.0,198.5189,198.5189,198.2737,198.3228,4972.0
2018-01-08 13:50:00,202.23,202.47,202.23,202.41,6629.0,198.3326,198.5679,198.3326,198.5091,6629.0
2018-01-08 13:55:00,202.41,202.42,202.27,202.39,5407.0,198.5091,198.5189,198.3718,198.4895,5407.0
2018-01-08 14:00:00,202.28,202.41,202.24,202.41,5022.0,198.3816,198.5091,198.3424,198.5091,5022.0
2018-01-08 14:05:00,202.38,202.38,202.28,202.3,4437.0,198.4797,198.4797,198.3816,198.4012,4437.0
2018-01-08 14:10:00,202.35,202.48,202.28,202.29,3759.0,198.4503,198.5777,198.3816,198.3914,3759.0
2018-01-08 14:15:00,202.28,202.28,202.17,202.19,2951.0,198.3816,198.3816,198.2737,198.2933,2951.0
2018-01-08 14:20:00,202.26,202.42,202.26,202.31,18154.0,198.362,198.5189,198.362,198.411,18154.0
2018-01-08 14:25:00,202.23,202.33,202.19,202.25,5608.0,198.3326,198.4306,198.2933,198.3522,5608.0
2018-01-08 14:30:00,202.31,202.58,202.3,202.58,11910.0,198.411,198.6758,198.4012,198.6758,11910.0
2018-01-08 14:35:00,202.58,202.63,202.47,202.62,5970.0,198.6758,198.7249,198.5679,198.7151,5970.0
2018-01-08 14:40:00,202.6,202.85,202.57,202.85,6601.0,198.6954,198.9406,198.666,198.9406,6601.0
2018-01-08 14:45:00,202.86,202.99,202.78,202.86,19485.0,198.9504,199.0779,198.872,198.9504,19485.0
2018-01-08 14:50:00,202.83,202.98,202.76,202.98,16221.0,198.921,199.0681,198.8524,199.0681,16221.0
2018-01-08 14:55:00,202.91,203.22,202.85,203.2,14089.0,198.9995,199.3035,198.9406,199.2839,14089.0
2018-01-08 15:00:00,203.2,203.2,202.9,202.98,14565.0,199.2839,199.2839,198.9897,199.0681,14565.0
2018-01-08 15:05:00,203.02,203.24,202.98,203.24,4968.0,199.1073,199.3231,199.0681,199.3231,4968.0
2018-01-08 15:10:00,203.2,203.2,203.0,203.0,10816.0,199.2839,199.2839,199.0877,199.0877,10816.0
2018-01-08 15:15:00,202.97,203.12,202.94,202.96,9483.0,199.0583,199.2054,199.0289,199.0485,9483.0
2018-01-08 15:20:00,203.02,203.03,202.82,202.86,9828.0,199.1073,199.1171,198.9112,198.9504,9828.0
2018-01-08 15:25:00,202.88,202.92,202.81,202.82,8923.0,198.97,199.0093,198.9014,198.9112,8923.0
2018-01-08 15:30:00,202.8,202.93,202.69,202.89,16520.0,198.8916,199.0191,198.7837,198.9798,16520.0
2018-01-08 15:35:00,202.87,202.9,202.81,202.86,13832.0,198.9602,198.9897,198.9014,198.9504,13832.0
2018-01-08 15:40:00,202.87,203.05,202.85,203.03,18376.0,198.9602,199.1368,198.9406,199.1171,18376.0
2018-01-08 15:45:00,203.09,203.13,202.86,202.9,28370.0,199.176,199.2152,198.9504,198.9897,28370.0
2018-01-08 15:50:00,202.91,202.92,202.7,202.81,40066.0,198.9995,199.0093,198.7935,198.9014,40066.0
2018-01-08 15:55:00,202.83,202.95,202.75,202.75,70888.0,198.921,199.0387,198.8425,198.8425,70888.0
2018-01-09 09:30:00,204.75,206.28,203.4,205.92,91377.0,200.804,202.3045,199.48,201.9515,91377.0
2018-01-09 09:35:00,205.9,206.6,205.58,206.56,76820.0,201.9318,202.6183,201.618,202.5791,76820.0
2018-01-09 09:40:00,206.21,206.92,206.08,206.86,34111.0,202.2359,202.9322,202.1084,202.8733,34111.0
2018-01-09 09:45:00,206.85,206.86,205.63,205.65,50405.0,202.8635,202.8733,201.667,201.6867,50405.0
2018-01-09 09:50:00,205.64,205.66,204.99,205.55,33762.0,201.6768,201.6965,201.0394,201.5886,33762.0
2018-01-09 09:55:00,205.41,205.67,205.16,205.5,16963.0,201.4513,201.7063,201.2061,201.5395,16963.0
2018-01-09 10:00:00,205.38,205.77,205.1,205.53,25451.0,201.4219,201.8043,201.1473,201.569,25451.0
2018-01-09 10:05:00,205.53,205.78,205.32,205.77,22271.0,201.569,201.8142,201.363,201.8043,22271.0
2018-01-09 10:10:00,205.69,206.11,205.65,206.05,12433.0,201.7259,202.1378,201.6867,202.0789,12433.0
2018-01-09 10:15:00,206.03,206.29,205.86,206.22,55919.0,202.0593,202.3143,201.8926,202.2457,55919.0
2018-01-09 10:20:00,206.16,206.28,205.53,205.84,15823.0,202.1868,202.3045,201.569,201.873,15823.0
2018-01-09 10:25:00,205.84,205.84,205.37,205.49,17286.0,201.873,201.873,201.4121,201.5297,17286.0
2018-01-09 10:30:00,205.51,205.54,205.39,205.48,12472.0,201.5494,201.5788,201.4317,201.5199,12472.0
2018-01-09 10:35:00,205.52,205.67,205.22,205.22,19102.0,201.5592,201.7063,201.2649,201.2649,19102.0
2018-01-09 10:40:00,205.13,205.49,205.13,205.45,11293.0,201.1767,201.5297,201.1767,201.4905,11293.0
2018-01-09 10:45:00,205.49,205.7,205.4,205.4,18281.0,201.5297,201.7357,201.4415,201.4415,18281.0
2018-01-09 10:50:00,205.43,205.69,205.3,205.66,34974.0,201.4709,201.7259,201.3434,201.6965,34974.0
2018-01-09 10:55:00,205.67,205.84,205.6,205.7,25872.0,201.7063,201.873,201.6376,201.7357,25872.0
2018-01-09 11:00:00,205.74,205.85,205.68,205.84,13840.0,201.7749,201.8828,201.7161,201.873,13840.0
2018-01-09 11:05:00,205.84,205.88,205.73,205.86,15331.0,201.873,201.9122,201.7651,201.8926,15331.0
2018-01-09 11:10:00,205.88,206.03,205.83,206.02,27280.0,201.9122,202.0593,201.8632,202.0495,27280.0
2018-01-09 11:15:00,205.96,206.05,205.79,206.01,17954.0,201.9907,202.0789,201.824,202.0397,17954.0
2018-01-09 11:20:00,205.98,206.01,205.8,205.92,19451.0,202.0103,202.0397,201.8338,201.9515,19451.0
2018-01-09 11:25:00,205.91,206.06,205.91,205.93,15227.0,201.9416,202.0888,201.9416,201.9613,15227.0
2018-01-09 11:30:00,205.86,206.03,205.75,205.75,8270.0,201.8926,202.0593,201.7847,201.7847,8270.0
2018-01-09 11:35:00,205.85,205.85,205.39,205.43,11278.0,201.8828,201.8828,201.4317,201.4709,11278.0
2018-01-09 11:40:00,205.43,205.45,205.18,205.25,15275.0,201.4709,201.4905,201.2257,201.2944,15275.0
2018-01-09 11:45:00,205.23,205.27,205.1,205.21,9398.0,201.2747,201.314,201.1473,201.2551,9398.0
2018-01-09 11:50:00,205.16,205.45,205.16,205.44,8352.0,201.2061,201.4905,201.2061,201.4807,8352.0
2018-01-09 11:55:00,205.38,205.64,205.34,205.49,13326.0,201.4219,201.6768,201.3826,201.5297,13326.0
2018-01-09 12:00:00,205.47,205.48,205.2,205.2,12112.0,201.5101,201.5199,201.2453,201.2453,12112.0
2018-01-09 12:05:00,205.2,205.2,204.99,205.07,6556.0,201.2453,201.2453,201.0394,201.1178,6556.0
2018-01-09 12:10:00,205.08,205.2,205.08,205.13,8335.0,201.1276,201.2453,201.1276,201.1767,8335.0
2018-01-09 12:15:00,205.17,205.23,205.0,205.03,5354.0,201.2159,201.2747,201.0492,201.0786,5354.0
2018-01-09 12:20:00,205.08,205.12,204.76,204.81,12640.0,201.1276,201.1669,200.8138,200.8628,12640.0
2018-01-09 12:25:00,204.79,205.05,204.79,204.92,7556.0,200.8432,201.0982,200.8432,200.9707,7556.0
2018-01-09 12:30:00,204.89,204.98,204.84,204.91,4509.0,200.9413,201.0296,200.8923,200.9609,4509.0
2018-01-09 12:35:00,204.87,204.99,204.69,204.88,4906.0,200.9217,201.0394,200.7452,200.9315,4906.0
2018-01-09 12:40:00,204.87,205.08,204.86,205.08,9766.0,200.9217,201.1276,200.9119,201.1276,9766.0
2018-01-09 12:45:00,205.05,205.07,204.98,205.04,8470.0,201.0982,201.1178,201.0296,201.0884,8470.0
2018-01-09 12:50:00,205.06,205.24,205.03,205.13,4780.0,201.108,201.2846,201.0786,201.1767,4780.0
2018-01-09 12:55:00,205.13,205.13,205.07,205.1,4888.0,201.1767,201.1767,201.1178,201.1473,4888.0
2018-01-09 13:00:00,205.1,205.21,205.07,205.14,5134.0,201.1473,201.2551,201.1178,201.1865,5134.0
2018-01-09 13:05:00,205.17,205.17,205.1,205.16,2920.0,201.2159,201.2159,201.1473,201.2061,2920.0
2018-01-09 13:10:00,205.15,205.31,205.13,205.26,3022.0,201.1963,201.3532,201.1767,201.3042,3022.0
2018-01-09 13:15:00,205.26,205.39,205.26,205.34,3830.0,201.3042,201.4317,201.3042,201.3826,3830.0
2018-01-09 13:20:00,205.35,205.52,205.32,205.5,6320.0,201.3924,201.5592,201.363,201.5395,6320.0
2018-01-09 13:25:00,205.49,205.49,205.33,205.37,8265.0,201.5297,201.5297,201.3728,201.4121,8265.0
2018-01-09 13:30:00,205.39,205.42,205.31,205.31,4097.0,201.4317,201.4611,201.3532,201.3532,4097.0
2018-01-09 13:35:00,205.32,205.56,205.27,205.45,6685.0,201.363,201.5984,201.314,201.4905,6685.0
2018-01-09 13:40:00,205.42,205.46,205.42,205.45,1900.0,201.4611,201.5003,201.4611,201.4905,1900.0
2018-01-09 13:45:00,205.45,205.46,205.37,205.46,4293.0,201.4905,201.5003,201.4121,201.5003,4293.0
2018-01-09 13:50:00,205.41,205.68,205.41,205.68,5395.0,201.4513,201.7161,201.4513,201.7161,5395.0
2018-01-09 13:55:00,205.73,205.89,205.73,205.88,5408.0,201.7651,201.922,201.7651,201.9122,5408.0
2018-01-09 14:00:00,205.91,206.01,205.91,206.0,19266.0,201.9416,202.0397,201.9416,202.0299,19266.0
2018-01-09 14:05:00,205.98,206.0,205.86,205.99,8050.0,202.0103,202.0299,201.8926,202.0201,8050.0
2018-01-09 14:10:00,206.01,206.04,205.92,206.02,13122.0,202.0397,202.0691,201.9515,202.0495,13122.0
2018-01-09 14:15:00,205.99,206.03,205.94,206.0,4699.0,202.0201,202.0593,201.9711,202.0299,4699.0
2018-01-09 14:20:00,206.0,206.04,205.88,205.9,14619.0,202.0299,202.0691,201.9122,201.9318,14619.0
2018-01-09 14:25:00,205.88,205.99,205.78,205.96,10367.0,201.9122,202.0201,201.8142,201.9907,10367.0
2018-01-09 14:30:00,205.95,205.99,205.85,205.88,8178.0,201.9809,202.0201,201.8828,201.9122,8178.0
2018-01-09 14:35:00,205.82,205.93,205.8,205.93,2803.0,201.8534,201.9613,201.8338,201.9613,2803.0
2018-01-09 14:40:00,205.9,206.14,205.88,206.14,12337.0,201.9318,202.1672,201.9122,202.1672,12337.0
2018-01-09 14:45:00,206.11,206.38,206.1,206.32,7527.0,202.1378,202.4026,202.128,202.3437,7527.0
2018-01-09 14:50:00,206.37,206.45,206.15,206.29,14318.0,202.3928,202.4712,202.177,202.3143,14318.0
2018-01-09 14:55:00,206.26,206.26,206.13,206.17,6710.0,202.2849,202.2849,202.1574,202.1966,6710.0
2018-01-09 15:00:00,206.16,206.33,206.12,206.24,11002.0,202.1868,202.3536,202.1476,202.2653,11002.0
2018-01-09 15:05:00,206.25,206.25,206.05,206.11,6397.0,202.2751,202.2751,202.0789,202.1378,6397.0
2018-01-09 15:10:00,206.1,206.14,206.05,206.1,6008.0,202.128,202.1672,202.0789,202.128,6008.0
2018-01-09 15:15:00,206.1,206.24,206.03,206.24,10391.0,202.128,202.2653,202.0593,202.2653,10391.0
2018-01-09 15:20:00,206.22,206.22,206.1,206.13,8217.0,202.2457,202.2457,202.128,202.1574,8217.0
2018-01-09 15:25:00,206.14,206.14,205.9,205.93,9758.0,202.1672,202.1672,201.9318,201.9613,9758.0
2018-01-09 15:30:00,205.93,206.24,205.93,206.24,16489.0,201.9613,202.2653,201.9613,202.2653,16489.0
2018-01-09 15:35:00,206.25,206.53,206.15,206.49,23149.0,202.2751,202.5497,202.177,202.5105,23149.0
2018-01-09 15:40:00,206.5,206.59,206.42,206.53,26196.0,202.5203,202.6085,202.4418,202.5497,26196.0
2018-01-09 15:45:00,206.52,206.56,206.2,206.25,48661.0,202.5399,202.5791,202.2261,202.2751,48661.0
2018-01-09 15:50:00,206.2,206.34,206.16,206.24,26056.0,202.2261,202.3634,202.1868,202.2653,26056.0
2018-01-09 15:55:00,206.2,206.29,205.94,206.12,64467.0,202.2261,202.3143,201.9711,202.1476,64467.0
2018-01-10 09:30:00,204.8,204.9,203.55,203.86,39475.0,200.853,200.9511,199.6271,199.9312,39475.0
2018-01-10 09:35:00,204.09,204.09,202.15,202.2,38077.0,200.1567,200.1567,198.2541,198.3031,38077.0
2018-01-10 09:40:00,202.36,202.79,202.2,202.79,30227.0,198.4601,198.8818,198.3031,198.8818,30227.0
2018-01-10 09:45:00,202.85,203.05,202.33,202.68,24815.0,198.9406,199.1368,198.4306,198.7739,24815.0
2018-01-10 09:50:00,202.7,202.75,202.03,202.13,24348.0,198.7935,198.8425,198.1364,198.2345,24348.0
2018-01-10 09:55:00,202.13,202.57,201.96,202.56,26100.0,198.2345,198.666,198.0678,198.6562,26100.0
2018-01-10 10:00:00,202.55,202.67,202.09,202.48,14355.0,198.6464,198.7641,198.1953,198.5777,14355.0
2018-01-10 10:05:00,202.52,203.19,202.51,203.19,12577.0,198.617,199.2741,198.6072,199.2741,12577.0
2018-01-10 10:10:00,203.19,203.42,203.11,203.42,8736.0,199.2741,199.4996,199.1956,199.4996,8736.0
2018-01-10 10:15:00,203.4,203.77,203.4,203.77,5500.0,199.48,199.8429,199.48,199.8429,5500.0
2018-01-10 10:20:00,203.78,203.95,203.59,203.68,12856.0,199.8527,200.0194,199.6664,199.7546,12856.0
2018-01-10 10:25:00,203.78,203.89,203.7,203.73,7401.0,199.8527,199.9606,199.7742,199.8037,7401.0
2018-01-10 10:30:00,203.73,203.91,203.62,203.66,9134.0,199.8037,199.9802,199.6958,199.735,9134.0
2018-01-10 10:35:00,203.71,203.92,203.58,203.81,9488.0,199.784,199.99,199.6565,199.8821,9488.0
2018-01-10 10:40:00,203.81,204.01,203.8,203.95,7168.0,199.8821,200.0783,199.8723,200.0194,7168.0
2018-01-10 10:45:00,203.89,203.94,203.8,203.8,4664.0,199.9606,200.0096,199.8723,199.8723,4664.0
2018-01-10 10:50:00,203.82,203.82,203.49,203.53,11998.0,199.8919,199.8919,199.5683,199.6075,11998.0
2018-01-10 10:55:00,203.53,203.56,203.3,203.42,7926.0,199.6075,199.6369,199.3819,199.4996,7926.0
2018-01-10 11:00:00,203.45,203.87,203.45,203.83,12949.0,199.5291,199.941,199.5291,199.9017,12949.0
2018-01-10 11:05:00,203.83,203.96,203.79,203.85,6548.0,199.9017,200.0292,199.8625,199.9213,6548.0
2018-01-10 11:10:00,203.84,203.91,203.77,203.77,6870.0,199.9115,199.9802,199.8429,199.8429,6870.0
2018-01-10 11:15:00,203.83,203.87,203.76,203.81,5132.0,199.9017,199.941,199.8331,199.8821,5132.0
2018-01-10 11:20:00,203.77,204.15,203.76,204.15,9480.0,199.8429,200.2156,199.8331,200.2156,9480.0
2018-01-10 11:25:00,204.09,204.09,203.99,204.02,9151.0,200.1567,200.1567,200.0586,200.0881,9151.0
2018-01-10 11:30:00,204.01,204.28,204.0,204.28,5678.0,200.0783,200.3431,200.0685,200.3431,5678.0
2018-01-10 11:35:00,204.24,204.31,204.12,204.29,9729.0,200.3038,200.3725,200.1861,200.3529,9729.0
2018-01-10 11:40:00,204.33,204.4,204.19,204.2,11630.0,200.3921,200.4607,200.2548,200.2646,11630.0
2018-01-10 11:45:00,204.21,204.32,204.19,204.32,4711.0,200.2744,200.3823,200.2548,200.3823,4711.0
2018-01-10 11:50:00,204.32,204.54,204.32,204.41,11126.0,200.3823,200.598,200.3823,200.4706,11126.0
2018-01-10 11:55:00,204.41,204.5,204.26,204.47,12667.0,200.4706,200.5588,200.3234,200.5294,12667.0
2018-01-10 12:00:00,204.5,204.5,204.3,204.47,2598.0,200.5588,200.5588,200.3627,200.5294,2598.0
2018-01-10 12:05:00,204.5,204.59,204.37,204.4,6187.0,200.5588,200.6471,200.4313,200.4607,6187.0
2018-01-10 12:10:00,204.41,204.54,204.39,204.51,11807.0,200.4706,200.598,200.4509,200.5686,11807.0
2018-01-10 12:15:00,204.54,204.8,204.54,204.8,5049.0,200.598,200.853,200.598,200.853,5049.0
2018-01-10 12:20:00,204.76,204.8,204.57,204.65,6354.0,200.8138,200.853,200.6275,200.7059,6354.0
2018-01-10 12:25:00,204.69,204.73,204.65,204.69,3780.0,200.7452,200.7844,200.7059,200.7452,3780.0
2018-01-10 12:30:00,204.72,205.05,204.72,204.93,7837.0,200.7746,201.0982,200.7746,200.9805,7837.0
2018-01-10 12:35:00,204.94,205.22,204.94,205.07,5580.0,200.9903,201.2649,200.9903,201.1178,5580.0
2018-01-10 12:40:00,205.03,205.44,205.03,205.1,15515.0,201.0786,201.4807,201.0786,201.1473,15515.0
2018-01-10 12:45:00,205.08,205.12,204.92,204.95,3142.0,201.1276,201.1669,200.9707,201.0001,3142.0
2018-01-10 12:50:00,204.96,205.06,204.82,205.06,5534.0,201.01,201.108,200.8727,201.108,5534.0
2018-01-10 12:55:00,205.06,205.34,205.02,205.25,11804.0,201.108,201.3826,201.0688,201.2944,11804.0
2018-01-10 13:00:00,205.26,205.51,205.22,205.36,14935.0,201.3042,201.5494,201.2649,201.4022,14935.0
2018-01-10 13:05:00,205.36,205.67,205.36,205.38,9142.0,201.4022,201.7063,201.4022,201.4219,9142.0
2018-01-10 13:10:00,205.38,205.53,205.33,205.33,3900.0,201.4219,201.569,201.3728,201.3728,3900.0
2018-01-10 13:15:00,205.31,205.33,205.13,205.19,3428.0,201.3532,201.3728,201.1767,201.2355,3428.0
2018-01-10 13:20:00,205.18,205.34,205.09,205.26,12650.0,201.2257,201.3826,201.1374,201.3042,12650.0
2018-01-10 13:25:00,205.33,205.57,205.24,205.38,4205.0,201.3728,201.6082,201.2846,201.4219,4205.0
2018-01-10 13:30:00,205.35,205.35,205.11,205.33,12215.0,201.3924,201.3924,201.1571,201.3728,12215.0
2018-01-10 13:35:00,205.31,205.37,205.31,205.31,1649.0,201.3532,201.4121,201.3532,201.3532,1649.0
2018-01-10 13:40:00,205.28,205.4,205.25,205.27,7074.0,201.3238,201.4415,201.2944,201.314,7074.0
2018-01-10 13:45:00,205.28,205.44,205.28,205.41,5807.0,201.3238,201.4807,201.3238,201.4513,5807.0
2018-01-10 13:50:00,205.42,205.64,205.42,205.64,6800.0,201.4611,201.6768,201.4611,201.6768,6800.0
2018-01-10 13:55:00,205.68,205.74,205.58,205.66,7758.0,201.7161,201.7749,201.618,201.6965,7758.0
2018-01-10 14:00:00,205.65,205.71,205.61,205.7,4381.0,201.6867,201.7455,201.6474,201.7357,4381.0
2018-01-10 14:05:00,205.7,205.72,205.55,205.67,11093.0,201.7357,201.7553,201.5886,201.7063,11093.0
2018-01-10 14:10:00,205.69,205.72,205.55,205.63,8783.0,201.7259,201.7553,201.5886,201.667,8783.0
2018-01-10 14:15:00,205.58,206.01,205.58,205.92,14430.0,201.618,202.0397,201.618,201.9515,14430.0
2018-01-10 14:20:00,205.97,205.97,205.7,205.72,14636.0,202.0005,202.0005,201.7357,201.7553,14636.0
2018-01-10 14:25:00,205.77,205.84,205.67,205.79,13502.0,201.8043,201.873,201.7063,201.824,13502.0
2018-01-10 14:30:00,205.82,205.95,205.77,205.89,17552.0,201.8534,201.9809,201.8043,201.922,17552.0
2018-01-10 14:35:00,205.91,205.93,205.68,205.69,9923.0,201.9416,201.9613,201.7161,201.7259,9923.0
2018-01-10 14:40:00,205.69,205.79,205.6,205.79,9441.0,201.7259,201.824,201.6376,201.824,9441.0
2018-01-10 14:45:00,205.76,206.0,205.7,206.0,10119.0,201.7945,202.0299,201.7357,202.0299,10119.0
2018-01-10 14:50:00,206.01,206.16,205.95,206.15,9028.0,202.0397,202.1868,201.9809,202.177,9028.0
2018-01-10 14:55:00,206.15,206.27,205.96,205.98,9701.0,202.177,202.2947,201.9907,202.0103,9701.0
2018-01-10 15:00:00,205.94,206.17,205.94,206.07,8770.0,201.9711,202.1966,201.9711,202.0986,8770.0
2018-01-10 15:05:00,206.09,206.28,206.03,206.21,12041.0,202.1182,202.3045,202.0593,202.2359,12041.0
2018-01-10 15:10:00,206.19,206.19,205.98,206.05,6683.0,202.2162,202.2162,202.0103,202.0789,6683.0
2018-01-10 15:15:00,206.09,206.15,205.9,206.14,8558.0,202.1182,202.177,201.9318,202.1672,8558.0
2018-01-10 15:20:00,206.1,206.24,206.02,206.19,9794.0,202.128,202.2653,202.0495,202.2162,9794.0
2018-01-10 15:25:00,206.18,206.21,206.09,206.13,7606.0,202.2064,202.2359,202.1182,202.1574,7606.0
2018-01-10 15:30:00,206.12,206.47,206.07,206.39,11649.0,202.1476,202.4909,202.0986,202.4124,11649.0
2018-01-10 15:35:00,206.44,206.62,206.37,206.55,17018.0,202.4614,202.638,202.3928,202.5693,17018.0
2018-01-10 15:40:00,206.55,206.6,206.25,206.35,16111.0,202.5693,202.6183,202.2751,202.3732,16111.0
2018-01-10 15:45:00,206.31,206.36,206.1,206.22,16821.0,202.3339,202.383,202.128,202.2457,16821.0
2018-01-10 15:50:00,206.22,206.32,206.13,206.17,28029.0,202.2457,202.3437,202.1574,202.1966,28029.0
2018-01-10 15:55:00,206.2,206.35,206.11,206.29,49906.0,202.2261,202.3732,202.1378,202.3143,49906.0
2018-01-11 09:30:00,206.95,207.0,206.13,206.88,20752.0,202.9616,203.0106,202.1574,202.893,20752.0
2018-01-11 09:35:00,206.71,206.71,206.35,206.47,7386.0,202.7262,202.7262,202.3732,202.4909,7386.0
2018-01-11 09:40:00,206.34,206.5,206.19,206.28,6799.0,202.3634,202.5203,202.2162,202.3045,6799.0
2018-01-11 09:45:00,206.33,206.69,206.27,206.5,6391.0,202.3536,202.7066,202.2947,202.5203,6391.0
2018-01-11 09:50:00,206.51,206.95,206.49,206.83,17673.0,202.5301,202.9616,202.5105,202.8439,17673.0
2018-01-11 09:55:00,206.83,206.83,206.62,206.7,11636.0,202.8439,202.8439,202.638,202.7164,11636.0
2018-01-11 10:00:00,206.69,206.69,206.39,206.41,16034.0,202.7066,202.7066,202.4124,202.432,16034.0
2018-01-11 10:05:00,206.43,206.48,206.3,206.3,1925.0,202.4516,202.5007,202.3241,202.3241,1925.0
2018-01-11 10:10:00,206.12,206.22,205.97,206.12,12936.0,202.1476,202.2457,202.0005,202.1476,12936.0
2018-01-11 10:15:00,206.09,206.49,206.05,206.22,7224.0,202.1182,202.5105,202.0789,202.2457,7224.0
2018-01-11 10:20:00,206.21,206.21,206.01,206.03,9474.0,202.2359,202.2359,202.0397,202.0593,9474.0
2018-01-11 10:25:00,206.01,206.41,205.96,206.25,7424.0,202.0397,202.432,201.9907,202.2751,7424.0
2018-01-11 10:30:00,206.26,206.66,206.26,206.34,15761.0,202.2849,202.6772,202.2849,202.3634,15761.0
2018-01-11 10:35:00,206.3,206.51,206.18,206.39,7561.0,202.3241,202.5301,202.2064,202.4124,7561.0
2018-01-11 10:40:00,206.43,206.67,206.34,206.34,10490.0,202.4516,202.687,202.3634,202.3634,10490.0
2018-01-11 10:45:00,206.34,206.51,206.32,206.45,14855.0,202.3634,202.5301,202.3437,202.4712,14855.0
2018-01-11 10:50:00,206.5,206.63,206.41,206.45,14094.0,202.5203,202.6478,202.432,202.4712,14094.0
2018-01-11 10:55:00,206.43,206.5,206.25,206.47,17211.0,202.4516,202.5203,202.2751,202.4909,17211.0
2018-01-11 11:00:00,206.42,206.59,206.3,206.45,13344.0,202.4418,202.6085,202.3241,202.4712,13344.0
2018-01-11 11:05:00,206.5,206.7,206.5,206.7,3963.0,202.5203,202.7164,202.5203,202.7164,3963.0
2018-01-11 11:10:00,206.7,206.77,206.51,206.55,3623.0,202.7164,202.7851,202.5301,202.5693,3623.0
2018-01-11 11:15:00,206.65,206.65,206.24,206.24,4300.0,202.6674,202.6674,202.2653,202.2653,4300.0
2018-01-11 11:20:00,206.28,206.6,206.25,206.6,6381.0,202.3045,202.6183,202.2751,202.6183,6381.0
2018-01-11 11:25:00,206.59,206.59,206.27,206.28,4346.0,202.6085,202.6085,202.2947,202.3045,4346.0
2018-01-11 11:30:00,206.28,206.33,206.21,206.31,2100.0,202.3045,202.3536,202.2359,202.3339,2100.0
2018-01-11 11:35:00,206.28,206.56,206.28,206.46,7581.0,202.3045,202.5791,202.3045,202.481,7581.0
2018-01-11 11:40:00,206.5,206.5,206.25,206.27,18730.0,202.5203,202.5203,202.2751,202.2947,18730.0
2018-01-11 11:45:00,206.25,206.46,206.23,206.23,4201.0,202.2751,202.481,202.2555,202.2555,4201.0
2018-01-11 11:50:00,206.23,206.53,206.23,206.49,4908.0,202.2555,202.5497,202.2555,202.5105,4908.0
2018-01-11 11:55:00,206.44,206.55,206.38,206.55,3096.0,202.4614,202.5693,202.4026,202.5693,3096.0
2018-01-11 12:00:00,206.53,206.56,206.36,206.44,5831.0,202.5497,202.5791,202.383,202.4614,5831.0
2018-01-11 12:05:00,206.41,206.55,206.41,206.52,5664.0,202.432,202.5693,202.432,202.5399,5664.0
2018-01-11 12:10:00,206.46,206.53,206.35,206.37,5757.0,202.481,202.5497,202.3732,202.3928,5757.0
2018-01-11 12:15:00,206.39,206.39,206.26,206.39,6010.0,202.4124,202.4124,202.2849,202.4124,6010.0
2018-01-11 12:20:00,206.4,206.55,206.37,206.53,3777.0,202.4222,202.5693,202.3928,202.5497,3777.0
2018-01-11 12:25:00,206.53,206.75,206.45,206.69,6500.0,202.5497,202.7655,202.4712,202.7066,6500.0
2018-01-11 12:30:00,206.69,206.85,206.65,206.82,10667.0,202.7066,202.8635,202.6674,202.8341,10667.0
2018-01-11 12:35:00,206.84,207.25,206.84,207.24,22625.0,202.8537,203.2558,202.8537,203.246,22625.0
2018-01-11 12:40:00,207.31,207.33,207.2,207.23,7387.0,203.3147,203.3343,203.2068,203.2362,7387.0
2018-01-11 12:45:00,207.21,207.38,207.16,207.37,3779.0,203.2166,203.3833,203.1676,203.3735,3779.0
2018-01-11 12:50:00,207.32,207.48,207.32,207.48,2400.0,203.3245,203.4814,203.3245,203.4814,2400.0
2018-01-11 12:55:00,207.49,207.64,207.37,207.46,21249.0,203.4912,203.6383,203.3735,203.4618,21249.0
2018-01-11 13:00:00,207.45,207.56,207.45,207.49,1449.0,203.452,203.5598,203.452,203.4912,1449.0
2018-01-11 13:05:00,207.42,207.58,207.35,207.58,3403.0,203.4225,203.5795,203.3539,203.5795,3403.0
2018-01-11 13:10:00,207.56,207.73,207.56,207.65,4296.0,203.5598,203.7266,203.5598,203.6481,4296.0
2018-01-11 13:15:00,207.58,207.86,207.55,207.81,10839.0,203.5795,203.8541,203.55,203.805,10839.0
2018-01-11 13:20:00,207.86,208.28,207.84,208.24,23235.0,203.8541,204.266,203.8344,204.2267,23235.0
2018-01-11 13:25:00,208.2,208.37,208.02,208.08,23268.0,204.1875,204.3542,204.011,204.0698,23268.0
2018-01-11 13:30:00,208.1,208.37,208.1,208.23,17992.0,204.0894,204.3542,204.0894,204.2169,17992.0
2018-01-11 13:35:00,208.26,208.29,207.85,208.02,7436.0,204.2464,204.2758,203.8443,204.011,7436.0
2018-01-11 13:40:00,207.99,208.17,207.94,208.06,9337.0,203.9816,204.1581,203.9325,204.0502,9337.0
2018-01-11 13:45:00,208.06,208.23,208.01,208.1,8185.0,204.0502,204.2169,204.0012,204.0894,8185.0
2018-01-11 13:50:00,208.13,208.13,207.86,207.95,15303.0,204.1189,204.1189,203.8541,203.9423,15303.0
2018-01-11 13:55:00,207.93,208.05,207.91,207.98,10139.0,203.9227,204.0404,203.9031,203.9718,10139.0
2018-01-11 14:00:00,207.94,208.0,207.66,207.71,9213.0,203.9325,203.9914,203.6579,203.707,9213.0
2018-01-11 14:05:00,207.65,207.81,207.59,207.74,28341.0,203.6481,203.805,203.5893,203.7364,28341.0
2018-01-11 14:10:00,207.78,207.78,207.53,207.54,7761.0,203.7756,203.7756,203.5304,203.5402,7761.0
2018-01-11 14:15:00,207.5,207.5,207.25,207.28,4814.0,203.501,203.501,203.2558,203.2852,4814.0
2018-01-11 14:20:00,207.33,207.38,207.21,207.36,5436.0,203.3343,203.3833,203.2166,203.3637,5436.0
2018-01-11 14:25:00,207.37,207.51,207.33,207.37,6101.0,203.3735,203.5108,203.3343,203.3735,6101.0
2018-01-11 14:30:00,207.45,207.63,207.4,207.5,7423.0,203.452,203.6285,203.4029,203.501,7423.0
2018-01-11 14:35:00,207.52,207.55,207.36,207.36,5401.0,203.5206,203.55,203.3637,203.3637,5401.0
2018-01-11 14:40:00,207.4,207.51,207.29,207.4,8252.0,203.4029,203.5108,203.295,203.4029,8252.0
2018-01-11 14:45:00,207.33,207.49,207.31,207.48,8334.0,203.3343,203.4912,203.3147,203.4814,8334.0
2018-01-11 14:50:00,207.49,207.54,207.29,207.44,9059.0,203.4912,203.5402,203.295,203.4422,9059.0
2018-01-11 14:55:00,207.4,207.68,207.4,207.68,18130.0,203.4029,203.6775,203.4029,203.6775,18130.0
2018-01-11 15:00:00,207.64,207.68,207.55,207.63,6073.0,203.6383,203.6775,203.55,203.6285,6073.0
2018-01-11 15:05:00,207.67,207.92,207.66,207.81,9160.0,203.6677,203.9129,203.6579,203.805,9160.0
2018-01-11 15:10:00,207.86,207.89,207.64,207.8,9648.0,203.8541,203.8835,203.6383,203.7952,9648.0
2018-01-11 15:15:00,207.81,208.02,207.76,207.95,8550.0,203.805,204.011,203.756,203.9423,8550.0
2018-01-11 15:20:00,207.94,208.05,207.91,208.03,6699.0,203.9325,204.0404,203.9031,204.0208,6699.0
2018-01-11 15:25:00,208.02,208.05,207.85,208.03,8691.0,204.011,204.0404,203.8443,204.0208,8691.0
2018-01-11 15:30:00,207.97,208.0,207.83,207.99,14544.0,203.9619,203.9914,203.8246,203.9816,14544.0
2018-01-11 15:35:00,208.05,208.21,208.02,208.21,22446.0,204.0404,204.1973,204.011,204.1973,22446.0
2018-01-11 15:40:00,208.2,208.2,208.03,208.13,20430.0,204.1875,204.1875,204.0208,204.1189,20430.0
2018-01-11 15:45:00,208.13,208.28,208.05,208.26,24743.0,204.1189,204.266,204.0404,204.2464,24743.0
2018-01-11 15:50:00,208.26,208.65,208.26,208.59,50756.0,204.2464,204.6288,204.2464,204.57,50756.0
2018-01-11 15:55:00,208.63,208.72,208.48,208.62,111971.0,204.6092,204.6975,204.4621,204.5994,111971.0
2018-01-12 09:30:00,208.89,208.89,207.79,208.12,16583.0,204.8642,204.8642,203.7854,204.1091,16583.0
2018-01-12 09:35:00,208.19,208.57,208.18,208.51,5404.0,204.1777,204.5504,204.1679,204.4915,5404.0
2018-01-12 09:40:00,208.52,208.89,208.52,208.84,3915.0,204.5013,204.8642,204.5013,204.8152,3915.0
2018-01-12 09:45:00,208.84,208.9,208.46,208.73,13115.0,204.8152,204.874,204.4425,204.7073,13115.0
2018-01-12 09:50:00,208.76,208.98,208.7,208.88,6382.0,204.7367,204.9525,204.6779,204.8544,6382.0
2018-01-12 09:55:00,208.7,209.07,208.66,209.06,4512.0,204.6779,205.0407,204.6386,205.0309,4512.0
2018-01-12 10:00:00,209.08,209.68,209.07,209.64,11094.0,205.0506,205.639,205.0407,205.5998,11094.0
2018-01-12 10:05:00,209.53,209.65,209.24,209.32,5590.0,205.4919,205.6096,205.2075,205.2859,5590.0
2018-01-12 10:10:00,209.31,209.79,209.23,209.72,8114.0,205.2761,205.7469,205.1977,205.6782,8114.0
2018-01-12 10:15:00,209.82,209.89,209.74,209.89,1688.0,205.7763,205.8449,205.6978,205.8449,1688.0
2018-01-12 10:20:00,209.94,210.05,209.59,209.64,26980.0,205.894,206.0019,205.5507,205.5998,26980.0
2018-01-12 10:25:00,209.64,210.08,209.64,209.99,6016.0,205.5998,206.0313,205.5998,205.943,6016.0
2018-01-12 10:30:00,210.05,210.05,209.79,209.79,8127.0,206.0019,206.0019,205.7469,205.7469,8127.0
2018-01-12 10:35:00,209.77,210.56,209.77,210.41,8970.0,205.7273,206.502,205.7273,206.3549,8970.0
2018-01-12 10:40:00,210.5,210.91,210.5,210.8,8322.0,206.4432,206.8453,206.4432,206.7374,8322.0
2018-01-12 10:45:00,210.85,210.85,210.52,210.54,7400.0,206.7864,206.7864,206.4628,206.4824,7400.0
2018-01-12 10:50:00,210.57,210.93,210.56,210.71,4664.0,206.5118,206.8649,206.502,206.6491,4664.0
2018-01-12 10:55:00,210.77,210.86,210.55,210.65,7368.0,206.708,206.7962,206.4922,206.5903,7368.0
2018-01-12 11:00:00,210.7,210.77,210.55,210.65,11921.0,206.6393,206.708,206.4922,206.5903,11921.0
2018-01-12 11:05:00,210.63,210.65,210.3,210.4,9330.0,206.5707,206.5903,206.247,206.3451,9330.0
2018-01-12 11:10:00,210.41,210.6,210.35,210.48,7854.0,206.3549,206.5413,206.2961,206.4236,7854.0
2018-01-12 11:15:00,210.44,210.51,210.21,210.43,12643.0,206.3843,206.453,206.1588,206.3745,12643.0
2018-01-12 11:20:00,210.45,210.59,210.36,210.4,5550.0,206.3941,206.5315,206.3059,206.3451,5550.0
2018-01-12 11:25:00,210.32,210.49,210.24,210.38,4886.0,206.2667,206.4334,206.1882,206.3255,4886.0
2018-01-12 11:30:00,210.36,210.53,210.25,210.47,4802.0,206.3059,206.4726,206.198,206.4138,4802.0
2018-01-12 11:35:00,210.51,210.52,210.25,210.52,3463.0,206.453,206.4628,206.198,206.4628,3463.0
2018-01-12 11:40:00,210.57,210.63,210.4,210.54,3918.0,206.5118,206.5707,206.3451,206.4824,3918.0
2018-01-12 11:45:00,210.59,210.68,210.51,210.63,6362.0,206.5315,206.6197,206.453,206.5707,6362.0
2018-01-12 11:50:00,210.68,210.76,210.61,210.63,5405.0,206.6197,206.6982,206.5511,206.5707,5405.0
2018-01-12 11:55:00,210.7,211.13,210.64,211.11,13670.0,206.6393,207.061,206.5805,207.0414,13670.0
2018-01-12 12:00:00,211.15,211.33,211.06,211.15,17721.0,207.0807,207.2572,206.9924,207.0807,17721.0
2018-01-12 12:05:00,211.14,211.32,211.09,211.19,25750.0,207.0709,207.2474,207.0218,207.1199,25750.0
2018-01-12 12:10:00,211.2,211.42,210.8,211.17,31623.0,207.1297,207.3455,206.7374,207.1003,31623.0
2018-01-12 12:15:00,211.04,211.26,210.97,211.24,11754.0,206.9728,207.1885,206.9041,207.1689,11754.0
2018-01-12 12:20:00,211.23,211.5,211.06,211.41,14895.0,207.1591,207.4239,206.9924,207.3356,14895.0
2018-01-12 12:25:00,211.28,211.42,211.15,211.25,3406.0,207.2082,207.3455,207.0807,207.1787,3406.0
2018-01-12 12:30:00,211.25,211.51,211.2,211.5,7823.0,207.1787,207.4337,207.1297,207.4239,7823.0
2018-01-12 12:35:00,211.5,211.54,211.35,211.38,4943.0,207.4239,207.4631,207.2768,207.3062,4943.0
2018-01-12 12:40:00,211.38,211.39,210.88,210.9,11311.0,207.3062,207.316,206.8159,206.8355,11311.0
2018-01-12 12:45:00,210.98,210.98,210.68,210.71,12787.0,206.9139,206.9139,206.6197,206.6491,12787.0
2018-01-12 12:50:00,210.7,210.87,210.61,210.64,13749.0,206.6393,206.8061,206.5511,206.5805,13749.0
2018-01-12 12:55:00,210.65,210.81,210.62,210.67,5312.0,206.5903,206.7472,206.5609,206.6099,5312.0
2018-01-12 13:00:00,210.69,210.74,210.42,210.46,18620.0,206.6295,206.6786,206.3647,206.404,18620.0
2018-01-12 13:05:00,210.43,210.59,210.28,210.55,33575.0,206.3745,206.5315,206.2274,206.4922,33575.0
2018-01-12 13:10:00,210.51,210.51,210.25,210.34,8484.0,206.453,206.453,206.198,206.2863,8484.0
2018-01-12 13:15:00,210.3,210.3,209.92,210.26,41600.0,206.247,206.247,205.8744,206.2078,41600.0
2018-01-12 13:20:00,210.2,210.2,210.09,210.1,4260.0,206.149,206.149,206.0411,206.0509,4260.0
2018-01-12 13:25:00,210.09,210.11,209.83,209.91,21616.0,206.0411,206.0607,205.7861,205.8646,21616.0
2018-01-12 13:30:00,209.93,210.0,209.9,209.91,3156.0,205.8842,205.9528,205.8547,205.8646,3156.0
2018-01-12 13:35:00,209.98,210.03,209.9,209.93,7850.0,205.9332,205.9822,205.8547,205.8842,7850.0
2018-01-12 13:40:00,209.97,210.2,209.93,210.2,4570.0,205.9234,206.149,205.8842,206.149,4570.0
2018-01-12 13:45:00,210.25,210.45,210.25,210.35,7401.0,206.198,206.3941,206.198,206.2961,7401.0
2018-01-12 13:50:00,210.4,210.47,210.35,210.4,11273.0,206.3451,206.4138,206.2961,206.3451,11273.0
2018-01-12 13:55:00,210.4,210.47,210.18,210.22,17174.0,206.3451,206.4138,206.1294,206.1686,17174.0
2018-01-12 14:00:00,210.32,210.41,210.22,210.34,6954.0,206.2667,206.3549,206.1686,206.2863,6954.0
2018-01-12 14:05:00,210.34,210.39,210.24,210.3,4822.0,206.2863,206.3353,206.1882,206.247,4822.0
2018-01-12 14:10:00,210.35,210.39,210.23,210.3,13312.0,206.2961,206.3353,206.1784,206.247,13312.0
2018-01-12 14:15:00,210.35,210.38,210.27,210.37,19497.0,206.2961,206.3255,206.2176,206.3157,19497.0
2018-01-12 14:20:00,210.36,210.42,210.27,210.33,20045.0,206.3059,206.3647,206.2176,206.2765,20045.0
2018-01-12 14:25:00,210.37,210.41,210.28,210.37,19196.0,206.3157,206.3549,206.2274,206.3157,19196.0
2018-01-12 14:30:00,210.4,210.41,210.22,210.27,33139.0,206.3451,206.3549,206.1686,206.2176,33139.0
2018-01-12 14:35:00,210.27,210.3,210.12,210.17,38630.0,206.2176,206.247,206.0705,206.1195,38630.0
2018-01-12 14:40:00,210.16,210.16,210.0,210.06,5243.0,206.1097,206.1097,205.9528,206.0117,5243.0
2018-01-12 14:45:00,210.12,210.18,210.08,210.08,8001.0,206.0705,206.1294,206.0313,206.0313,8001.0
2018-01-12 14:50:00,210.1,210.13,210.04,210.13,3580.0,206.0509,206.0803,205.9921,206.0803,3580.0
2018-01-12 14:55:00,210.13,210.17,210.07,210.17,7126.0,206.0803,206.1195,206.0215,206.1195,7126.0
2018-01-12 15:00:00,210.14,210.25,210.1,210.1,6679.0,206.0901,206.198,206.0509,206.0509,6679.0
2018-01-12 15:05:00,210.1,210.17,210.07,210.11,8601.0,206.0509,206.1195,206.0215,206.0607,8601.0
2018-01-12 15:10:00,210.07,210.11,209.83,209.86,7695.0,206.0215,206.0607,205.7861,205.8155,7695.0
2018-01-12 15:15:00,209.85,210.18,209.85,210.1,12605.0,205.8057,206.1294,205.8057,206.0509,12605.0
2018-01-12 15:20:00,210.06,210.25,209.97,210.14,19820.0,206.0117,206.198,205.9234,206.0901,19820.0
2018-01-12 15:25:00,210.12,210.25,210.05,210.14,14923.0,206.0705,206.198,206.0019,206.0901,14923.0
2018-01-12 15:30:00,210.14,210.23,210.09,210.15,19047.0,206.0901,206.1784,206.0411,206.0999,19047.0
2018-01-12 15:35:00,210.15,210.3,210.07,210.3,16011.0,206.0999,206.247,206.0215,206.247,16011.0
2018-01-12 15:40:00,210.28,210.45,210.27,210.31,14592.0,206.2274,206.3941,206.2176,206.2568,14592.0
2018-01-12 15:45:00,210.37,210.59,210.36,210.55,30433.0,206.3157,206.5315,206.3059,206.4922,30433.0
2018-01-12 15:50:00,210.58,210.64,210.18,210.19,32851.0,206.5216,206.5805,206.1294,206.1392,32851.0
2018-01-12 15:55:00,210.25,210.32,210.06,210.18,52440.0,206.198,206.2667,206.0117,206.1294,52440.0
2018-01-16 09:30:00,211.81,211.81,210.86,211.33,33848.0,207.7279,207.7279,206.7962,207.2572,33848.0
2018-01-16 09:35:00,211.16,211.42,210.85,211.26,4773.0,207.0905,207.3455,206.7864,207.1885,4773.0
2018-01-16 09:40:00,211.11,211.56,210.94,211.13,12476.0,207.0414,207.4828,206.8747,207.061,12476.0
2018-01-16 09:45:00,211.21,211.25,210.76,210.8,18145.0,207.1395,207.1787,206.6982,206.7374,18145.0
2018-01-16 09:50:00,210.91,210.91,210.43,210.49,14314.0,206.8453,206.8453,206.3745,206.4334,14314.0
2018-01-16 09:55:00,210.57,210.84,210.51,210.58,25096.0,206.5118,206.7766,206.453,206.5216,25096.0
2018-01-16 10:00:00,210.55,210.88,210.39,210.88,14207.0,206.4922,206.8159,206.3353,206.8159,14207.0
2018-01-16 10:05:00,210.88,210.89,210.51,210.8,10395.0,206.8159,206.8257,206.453,206.7374,10395.0
2018-01-16 10:10:00,210.85,210.87,210.47,210.47,11211.0,206.7864,206.8061,206.4138,206.4138,11211.0
2018-01-16 10:15:00,210.66,210.8,210.6,210.79,2695.0,206.6001,206.7374,206.5413,206.7276,2695.0
2018-01-16 10:20:00,210.79,210.79,210.28,210.28,10909.0,206.7276,206.7276,206.2274,206.2274,10909.0
2018-01-16 10:25:00,210.28,210.43,210.1,210.14,12491.0,206.2274,206.3745,206.0509,206.0901,12491.0
2018-01-16 10:30:00,210.2,210.22,209.67,209.71,16481.0,206.149,206.1686,205.6292,205.6684,16481.0
2018-01-16 10:35:00,209.65,209.71,209.29,209.62,39886.0,205.6096,205.6684,205.2565,205.5801,39886.0
2018-01-16 10:40:00,209.68,209.73,209.2,209.24,23272.0,205.639,205.688,205.1682,205.2075,23272.0
2018-01-16 10:45:00,209.23,209.25,208.95,209.13,28945.0,205.1977,205.2173,204.9231,205.0996,28945.0
2018-01-16 10:50:00,209.17,209.2,208.48,208.48,16918.0,205.1388,205.1682,204.4621,204.4621,16918.0
2018-01-16 10:55:00,208.56,208.87,208.48,208.54,26104.0,204.5406,204.8446,204.4621,204.521,26104.0
2018-01-16 11:00:00,208.54,208.59,208.22,208.59,24613.0,204.521,204.57,204.2071,204.57,24613.0
2018-01-16 11:05:00,208.57,208.73,208.25,208.25,8759.0,204.5504,204.7073,204.2365,204.2365,8759.0
2018-01-16 11:10:00,208.33,208.81,208.33,208.62,10457.0,204.315,204.7858,204.315,204.5994,10457.0
2018-01-16 11:15:00,208.52,208.97,208.42,208.71,10296.0,204.5013,204.9427,204.4033,204.6877,10296.0
2018-01-16 11:20:00,208.8,208.84,208.49,208.63,12497.0,204.7759,204.8152,204.4719,204.6092,12497.0
2018-01-16 11:25:00,208.63,208.63,208.22,208.25,32289.0,204.6092,204.6092,204.2071,204.2365,32289.0
2018-01-16 11:30:00,208.37,208.72,208.27,208.67,11000.0,204.3542,204.6975,204.2562,204.6485,11000.0
2018-01-16 11:35:00,208.67,208.82,208.49,208.75,20056.0,204.6485,204.7956,204.4719,204.7269,20056.0
2018-01-16 11:40:00,208.74,208.76,208.36,208.56,19905.0,204.7171,204.7367,204.3444,204.5406,19905.0
2018-01-16 11:45:00,208.47,208.55,208.32,208.44,9441.0,204.4523,204.5308,204.3052,204.4229,9441.0
2018-01-16 11:50:00,208.38,208.57,208.25,208.5,14276.0,204.364,204.5504,204.2365,204.4817,14276.0
2018-01-16 11:55:00,208.56,208.87,208.51,208.8,10451.0,204.5406,204.8446,204.4915,204.7759,10451.0
2018-01-16 12:00:00,208.84,209.51,208.8,209.51,10155.0,204.8152,205.4723,204.7759,205.4723,10155.0
2018-01-16 12:05:00,209.53,209.7,209.4,209.48,11812.0,205.4919,205.6586,205.3644,205.4428,11812.0
2018-01-16 12:10:00,209.49,209.66,209.45,209.48,5360.0,205.4527,205.6194,205.4134,205.4428,5360.0
2018-01-16 12:15:00,209.5,209.54,209.32,209.54,10406.0,205.4625,205.5017,205.2859,205.5017,10406.0
2018-01-16 12:20:00,209.54,209.57,209.4,209.42,6137.0,205.5017,205.5311,205.3644,205.384,6137.0
2018-01-16 12:25:00,209.42,209.45,209.27,209.32,11075.0,205.384,205.4134,205.2369,205.2859,11075.0
2018-01-16 12:30:00,209.36,209.36,209.02,209.02,21923.0,205.3252,205.3252,204.9917,204.9917,21923.0
2018-01-16 12:35:00,209.03,209.14,208.97,209.01,12237.0,205.0015,205.1094,204.9427,204.9819,12237.0
2018-01-16 12:40:00,209.04,209.07,208.71,208.83,10176.0,205.0113,205.0407,204.6877,204.8054,10176.0
2018-01-16 12:45:00,208.76,208.9,208.69,208.7,14314.0,204.7367,204.874,204.6681,204.6779,14314.0
2018-01-16 12:50:00,208.67,208.7,208.47,208.5,9202.0,204.6485,204.6779,204.4523,204.4817,9202.0
2018-01-16 12:55:00,208.47,208.66,208.4,208.66,15213.0,204.4523,204.6386,204.3837,204.6386,15213.0
2018-01-16 13:00:00,208.69,208.75,208.6,208.6,6416.0,204.6681,204.7269,204.5798,204.5798,6416.0
2018-01-16 13:05:00,208.52,208.61,208.35,208.49,10102.0,204.5013,204.5896,204.3346,204.4719,10102.0
2018-01-16 13:10:00,208.48,208.52,208.39,208.46,3200.0,204.4621,204.5013,204.3738,204.4425,3200.0
2018-01-16 13:15:00,208.43,208.54,208.35,208.54,5637.0,204.4131,204.521,204.3346,204.521,5637.0
2018-01-16 13:20:00,208.59,208.65,208.34,208.34,5810.0,204.57,204.6288,204.3248,204.3248,5810.0
2018-01-16 13:25:00,208.32,208.66,208.31,208.55,5963.0,204.3052,204.6386,204.2954,204.5308,5963.0
2018-01-16 13:30:00,208.44,208.56,208.36,208.38,6721.0,204.4229,204.5406,204.3444,204.364,6721.0
2018-01-16 13:35:00,208.39,208.53,208.39,208.47,6294.0,204.3738,204.5112,204.3738,204.4523,6294.0
2018-01-16 13:40:00,208.49,208.54,208.4,208.44,4831.0,204.4719,204.521,204.3837,204.4229,4831.0
2018-01-16 13:45:00,208.47,208.54,208.4,208.5,7133.0,204.4523,204.521,204.3837,204.4817,7133.0
2018-01-16 13:50:00,208.45,208.53,208.35,208.37,3734.0,204.4327,204.5112,204.3346,204.3542,3734.0
2018-01-16 13:55:00,208.39,208.56,208.39,208.53,3546.0,204.3738,204.5406,204.3738,204.5112,3546.0
2018-01-16 14:00:00,208.52,208.53,208.31,208.34,8138.0,204.5013,204.5112,204.2954,204.3248,8138.0
2018-01-16 14:05:00,208.4,208.63,208.36,208.38,18597.0,204.3837,204.6092,204.3444,204.364,18597.0
2018-01-16 14:10:00,208.47,208.55,208.42,208.48,11759.0,204.4523,204.5308,204.4033,204.4621,11759.0
2018-01-16 14:15:00,208.5,208.52,208.09,208.22,11306.0,204.4817,204.5013,204.0796,204.2071,11306.0
2018-01-16 14:20:00,208.23,208.28,208.1,208.19,14717.0,204.2169,204.266,204.0894,204.1777,14717.0
2018-01-16 14:25:00,208.2,208.31,208.16,208.23,11594.0,204.1875,204.2954,204.1483,204.2169,11594.0
2018-01-16 14:30:00,208.17,208.31,208.0,208.07,10010.0,204.1581,204.2954,203.9914,204.06,10010.0
2018-01-16 14:35:00,208.11,208.13,207.87,207.98,11251.0,204.0992,204.1189,203.8639,203.9718,11251.0
2018-01-16 14:40:00,208.0,208.03,207.66,207.7,10990.0,203.9914,204.0208,203.6579,203.6971,10990.0
2018-01-16 14:45:00,207.65,208.04,207.5,207.88,11474.0,203.6481,204.0306,203.501,203.8737,11474.0
2018-01-16 14:50:00,208.0,208.3,208.0,208.15,5750.0,203.9914,204.2856,203.9914,204.1385,5750.0
2018-01-16 14:55:00,208.18,208.26,208.09,208.11,7655.0,204.1679,204.2464,204.0796,204.0992,7655.0
2018-01-16 15:00:00,208.16,208.45,208.16,208.32,11807.0,204.1483,204.4327,204.1483,204.3052,11807.0
2018-01-16 15:05:00,208.39,208.71,208.37,208.71,12493.0,204.3738,204.6877,204.3542,204.6877,12493.0
2018-01-16 15:10:00,208.68,208.7,208.42,208.47,14997.0,204.6583,204.6779,204.4033,204.4523,14997.0
2018-01-16 15:15:00,208.49,208.5,208.3,208.38,11604.0,204.4719,204.4817,204.2856,204.364,11604.0
2018-01-16 15:20:00,208.49,208.65,208.44,208.56,11565.0,204.4719,204.6288,204.4229,204.5406,11565.0
2018-01-16 15:25:00,208.55,208.93,208.43,208.93,13222.0,204.5308,204.9034,204.4131,204.9034,13222.0
2018-01-16 15:30:00,208.91,208.91,208.61,208.78,24481.0,204.8838,204.8838,204.5896,204.7563,24481.0
2018-01-16 15:35:00,208.8,209.0,208.8,208.84,18780.0,204.7759,204.9721,204.7759,204.8152,18780.0
2018-01-16 15:40:00,208.84,208.95,208.62,208.81,20988.0,204.8152,204.9231,204.5994,204.7858,20988.0
2018-01-16 15:45:00,208.81,208.88,208.4,208.5,79372.0,204.7858,204.8544,204.3837,204.4817,79372.0
2018-01-16 15:50:00,208.52,208.68,208.38,208.39,32873.0,204.5013,204.6583,204.364,204.3738,32873.0
2018-01-16 15:55:00,208.38,208.45,207.84,207.98,170985.0,204.364,204.4327,203.8344,203.9718,170985.0
2018-01-17 09:30:00,209.56,209.56,208.3,209.43,25130.0,205.5213,205.5213,204.2856,205.3938,25130.0
2018-01-17 09:35:00,209.42,209.67,209.27,209.54,6400.0,205.384,205.6292,205.2369,205.5017,6400.0
2018-01-17 09:40:00,209.54,209.81,209.29,209.59,12587.0,205.5017,205.7665,205.2565,205.5507,12587.0
2018-01-17 09:45:00,209.51,209.73,209.24,209.67,18496.0,205.4723,205.688,205.2075,205.6292,18496.0
2018-01-17 09:50:00,209.65,209.65,208.96,209.11,21502.0,205.6096,205.6096,204.9329,205.08,21502.0
2018-01-17 09:55:00,209.02,209.26,208.77,209.13,22012.0,204.9917,205.2271,204.7465,205.0996,22012.0
2018-01-17 10:00:00,209.18,209.44,208.99,208.99,35336.0,205.1486,205.4036,204.9623,204.9623,35336.0
2018-01-17 10:05:00,209.0,209.41,208.89,209.27,17993.0,204.9721,205.3742,204.8642,205.2369,17993.0
2018-01-17 10:10:00,209.32,209.48,209.2,209.26,7874.0,205.2859,205.4428,205.1682,205.2271,7874.0
2018-01-17 10:15:00,209.2,209.51,209.2,209.27,27184.0,205.1682,205.4723,205.1682,205.2369,27184.0
2018-01-17 10:20:00,209.26,209.34,208.94,209.01,12151.0,205.2271,205.3055,204.9132,204.9819,12151.0
2018-01-17 10:25:00,209.08,209.09,208.88,209.06,13916.0,205.0506,205.0604,204.8544,205.0309,13916.0
2018-01-17 10:30:00,209.02,209.15,208.98,209.15,4163.0,204.9917,205.1192,204.9525,205.1192,4163.0
2018-01-17 10:35:00,209.05,209.15,208.95,208.96,2520.0,205.0211,205.1192,204.9231,204.9329,2520.0
2018-01-17 10:40:00,208.97,209.03,208.84,208.91,15573.0,204.9427,205.0015,204.8152,204.8838,15573.0
2018-01-17 10:45:00,208.96,209.27,208.96,209.27,7308.0,204.9329,205.2369,204.9329,205.2369,7308.0
2018-01-17 10:50:00,209.18,209.29,209.02,209.02,2124.0,205.1486,205.2565,204.9917,204.9917,2124.0
2018-01-17 10:55:00,208.99,209.13,208.84,208.91,11705.0,204.9623,205.0996,204.8152,204.8838,11705.0
2018-01-17 11:00:00,208.91,208.92,208.73,208.89,7650.0,204.8838,204.8936,204.7073,204.8642,7650.0
2018-01-17 11:05:00,208.81,209.28,208.81,209.28,8452.0,204.7858,205.2467,204.7858,205.2467,8452.0
2018-01-17 11:10:00,209.38,209.68,209.29,209.52,7485.0,205.3448,205.639,205.2565,205.4821,7485.0
2018-01-17 11:15:00,209.58,209.95,209.57,209.95,11560.0,205.5409,205.9038,205.5311,205.9038,11560.0
2018-01-17 11:20:00,209.97,209.97,209.7,209.71,10652.0,205.9234,205.9234,205.6586,205.6684,10652.0
2018-01-17 11:25:00,209.76,209.82,209.69,209.74,5295.0,205.7174,205.7763,205.6488,205.6978,5295.0
2018-01-17 11:30:00,209.75,209.83,209.59,209.75,10305.0,205.7076,205.7861,205.5507,205.7076,10305.0
2018-01-17 11:35:00,209.75,209.8,209.56,209.6,6284.0,205.7076,205.7567,205.5213,205.5605,6284.0
2018-01-17 11:40:00,209.6,209.78,209.59,209.59,5240.0,205.5605,205.7371,205.5507,205.5507,5240.0
2018-01-17 11:45:00,209.6,209.63,209.53,209.61,6477.0,205.5605,205.59,205.4919,205.5703,6477.0
2018-01-17 11:50:00,209.63,209.82,209.61,209.79,12696.0,205.59,205.7763,205.5703,205.7469,12696.0
2018-01-17 11:55:00,209.8,209.95,209.68,209.84,19165.0,205.7567,205.9038,205.639,205.7959,19165.0
2018-01-17 12:00:00,209.78,209.81,209.73,209.78,11450.0,205.7371,205.7665,205.688,205.7371,11450.0
2018-01-17 12:05:00,209.74,209.74,209.58,209.6,3861.0,205.6978,205.6978,205.5409,205.5605,3861.0
2018-01-17 12:10:00,209.64,209.67,209.53,209.67,4763.0,205.5998,205.6292,205.4919,205.6292,4763.0
2018-01-17 12:15:00,209.64,209.64,209.56,209.61,4898.0,205.5998,205.5998,205.5213,205.5703,4898.0
2018-01-17 12:20:00,209.61,209.68,209.48,209.63,8400.0,205.5703,205.639,205.4428,205.59,8400.0
2018-01-17 12:25:00,209.6,209.66,209.58,209.59,2344.0,205.5605,205.6194,205.5409,205.5507,2344.0
2018-01-17 12:30:00,209.59,209.67,209.56,209.62,5204.0,205.5507,205.6292,205.5213,205.5801,5204.0
2018-01-17 12:35:00,209.6,209.83,209.6,209.77,4921.0,205.5605,205.7861,205.5605,205.7273,4921.0
2018-01-17 12:40:00,209.74,209.79,209.5,209.5,7950.0,205.6978,205.7469,205.4625,205.4625,7950.0
2018-01-17 12:45:00,209.47,209.63,209.45,209.52,10450.0,205.433,205.59,205.4134,205.4821,10450.0
2018-01-17 12:50:00,209.57,209.76,209.52,209.71,6163.0,205.5311,205.7174,205.4821,205.6684,6163.0
2018-01-17 12:55:00,209.69,209.79,209.58,209.58,3330.0,205.6488,205.7469,205.5409,205.5409,3330.0
2018-01-17 13:00:00,209.6,209.74,209.58,209.6,17970.0,205.5605,205.6978,205.5409,205.5605,17970.0
2018-01-17 13:05:00,209.56,209.62,209.5,209.62,8310.0,205.5213,205.5801,205.4625,205.5801,8310.0
2018-01-17 13:10:00,209.55,209.67,209.54,209.54,3525.0,205.5115,205.6292,205.5017,205.5017,3525.0
2018-01-17 13:15:00,209.49,209.58,209.44,209.45,5983.0,205.4527,205.5409,205.4036,205.4134,5983.0
2018-01-17 13:20:00,209.52,209.64,209.42,209.45,4963.0,205.4821,205.5998,205.384,205.4134,4963.0
2018-01-17 13:25:00,209.43,209.59,209.4,209.51,6743.0,205.3938,205.5507,205.3644,205.4723,6743.0
2018-01-17 13:30:00,209.51,209.57,209.38,209.47,3878.0,205.4723,205.5311,205.3448,205.433,3878.0
2018-01-17 13:35:00,209.45,209.8,209.42,209.8,4000.0,205.4134,205.7567,205.384,205.7567,4000.0
2018-01-17 13:40:00,209.77,209.83,209.65,209.83,7918.0,205.7273,205.7861,205.6096,205.7861,7918.0
2018-01-17 13:45:00,209.74,209.78,209.7,209.76,3278.0,205.6978,205.7371,205.6586,205.7174,3278.0
2018-01-17 13:50:00,209.76,209.85,209.68,209.85,8769.0,205.7174,205.8057,205.639,205.8057,8769.0
2018-01-17 13:55:00,209.85,209.93,209.78,209.82,6416.0,205.8057,205.8842,205.7371,205.7763,6416.0
2018-01-17 14:00:00,209.87,210.26,209.85,210.26,10077.0,205.8253,206.2078,205.8057,206.2078,10077.0
2018-01-17 14:05:00,210.22,210.36,210.17,210.36,12986.0,206.1686,206.3059,206.1195,206.3059,12986.0
2018-01-17 14:10:00,210.4,210.5,210.26,210.31,5561.0,206.3451,206.4432,206.2078,206.2568,5561.0
2018-01-17 14:15:00,210.31,210.46,210.27,210.46,6783.0,206.2568,206.404,206.2176,206.404,6783.0
2018-01-17 14:20:00,210.46,210.6,210.45,210.57,7804.0,206.404,206.5413,206.3941,206.5118,7804.0
2018-01-17 14:25:00,210.57,210.62,210.57,210.62,4022.0,206.5118,206.5609,206.5118,206.5609,4022.0
2018-01-17 14:30:00,210.61,210.8,210.61,210.73,8196.0,206.5511,206.7374,206.5511,206.6688,8196.0
2018-01-17 14:35:00,210.8,210.85,210.75,210.8,2300.0,206.7374,206.7864,206.6884,206.7374,2300.0
2018-01-17 14:40:00,210.82,210.91,210.77,210.87,3870.0,206.757,206.8453,206.708,206.8061,3870.0
2018-01-17 14:45:00,210.95,211.07,210.89,210.94,8969.0,206.8845,207.0022,206.8257,206.8747,8969.0
2018-01-17 14:50:00,210.92,211.09,210.84,210.98,15417.0,206.8551,207.0218,206.7766,206.9139,15417.0
2018-01-17 14:55:00,210.98,211.25,210.98,211.18,9265.0,206.9139,207.1787,206.9139,207.1101,9265.0
2018-01-17 15:00:00,211.18,211.37,211.16,211.25,17644.0,207.1101,207.2964,207.0905,207.1787,17644.0
2018-01-17 15:05:00,211.25,211.42,211.19,211.33,13283.0,207.1787,207.3455,207.1199,207.2572,13283.0
2018-01-17 15:10:00,211.34,211.37,211.19,211.2,9133.0,207.267,207.2964,207.1199,207.1297,9133.0
2018-01-17 15:15:00,211.23,211.46,211.19,211.46,7740.0,207.1591,207.3847,207.1199,207.3847,7740.0
2018-01-17 15:20:00,211.39,211.52,211.22,211.23,15643.0,207.316,207.4435,207.1493,207.1591,15643.0
2018-01-17 15:25:00,211.23,211.46,211.19,211.37,14345.0,207.1591,207.3847,207.1199,207.2964,14345.0
2018-01-17 15:30:00,211.37,211.45,211.3,211.3,18991.0,207.2964,207.3749,207.2278,207.2278,18991.0
2018-01-17 15:35:00,211.33,211.55,211.18,211.49,29890.0,207.2572,207.4729,207.1101,207.4141,29890.0
2018-01-17 15:40:00,211.51,211.67,211.51,211.66,31176.0,207.4337,207.5906,207.4337,207.5808,31176.0
2018-01-17 15:45:00,211.65,211.65,211.38,211.41,45083.0,207.571,207.571,207.3062,207.3356,45083.0
2018-01-17 15:50:00,211.43,211.48,211.34,211.36,53722.0,207.3553,207.4043,207.267,207.2866,53722.0
2018-01-17 15:55:00,211.38,211.58,211.3,211.54,98680.0,207.3062,207.5024,207.2278,207.4631,98680.0
2018-01-18 09:30:00,211.4,211.7,210.92,211.7,22208.0,207.3258,207.6201,206.8551,207.6201,22208.0
2018-01-18 09:35:00,211.7,212.09,211.37,211.88,12044.0,207.6201,208.0025,207.2964,207.7966,12044.0
2018-01-18 09:40:00,211.89,211.99,211.72,211.84,12363.0,207.8064,207.9045,207.6397,207.7574,12363.0
2018-01-18 09:45:00,211.9,212.05,211.69,211.91,20094.0,207.8162,207.9633,207.6103,207.826,20094.0
2018-01-18 09:50:00,211.92,212.13,211.85,212.03,29634.0,207.8358,208.0418,207.7672,207.9437,29634.0
2018-01-18 09:55:00,212.07,212.56,212.07,212.35,16454.0,207.9829,208.4635,207.9829,208.2575,16454.0
2018-01-18 10:00:00,212.47,212.5,211.91,212.06,17952.0,208.3752,208.4046,207.826,207.9731,17952.0
2018-01-18 10:05:00,212.18,212.37,212.03,212.34,9987.0,208.0908,208.2771,207.9437,208.2477,9987.0
2018-01-18 10:10:00,212.34,212.47,212.04,212.13,14582.0,208.2477,208.3752,207.9535,208.0418,14582.0
2018-01-18 10:15:00,212.12,212.38,212.04,212.22,16932.0,208.032,208.287,207.9535,208.13,16932.0
2018-01-18 10:20:00,212.23,212.29,211.91,212.07,20842.0,208.1398,208.1987,207.826,207.9829,20842.0
2018-01-18 10:25:00,212.14,212.38,212.13,212.3,9435.0,208.0516,208.287,208.0418,208.2085,9435.0
2018-01-18 10:30:00,212.23,212.44,212.22,212.27,9512.0,208.1398,208.3458,208.13,208.1791,9512.0
2018-01-18 10:35:00,212.21,212.25,212.07,212.1,8226.0,208.1202,208.1595,207.9829,208.0123,8226.0
2018-01-18 10:40:00,212.06,212.21,212.01,212.13,9840.0,207.9731,208.1202,207.9241,208.0418,9840.0
2018-01-18 10:45:00,212.06,212.18,212.0,212.13,20250.0,207.9731,208.0908,207.9143,208.0418,20250.0
2018-01-18 10:50:00,212.13,212.45,211.88,212.45,21940.0,208.0418,208.3556,207.7966,208.3556,21940.0
2018-01-18 10:55:00,212.41,212.44,212.05,212.35,13037.0,208.3164,208.3458,207.9633,208.2575,13037.0
2018-01-18 11:00:00,212.23,212.31,211.98,211.98,14225.0,208.1398,208.2183,207.8947,207.8947,14225.0
2018-01-18 11:05:00,211.95,212.14,211.9,212.03,11464.0,207.8652,208.0516,207.8162,207.9437,11464.0
2018-01-18 11:10:00,212.06,212.06,211.83,212.02,11276.0,207.9731,207.9731,207.7476,207.9339,11276.0
2018-01-18 11:15:00,212.02,212.08,211.79,211.85,18060.0,207.9339,207.9927,207.7083,207.7672,18060.0
2018-01-18 11:20:00,211.81,211.81,211.2,211.2,6437.0,207.7279,207.7279,207.1297,207.1297,6437.0
2018-01-18 11:25:00,211.13,211.36,211.09,211.17,8426.0,207.061,207.2866,207.0218,207.1003,8426.0
2018-01-18 11:30:00,211.19,211.43,211.12,211.32,5722.0,207.1199,207.3553,207.0512,207.2474,5722.0
2018-01-18 11:35:00,211.32,211.45,211.12,211.16,5709.0,207.2474,207.3749,207.0512,207.0905,5709.0
2018-01-18 11:40:00,211.07,211.11,210.59,210.8,9758.0,207.0022,207.0414,206.5315,206.7374,9758.0
2018-01-18 11:45:00,210.73,210.86,210.58,210.71,6007.0,206.6688,206.7962,206.5216,206.6491,6007.0
2018-01-18 11:50:00,210.76,211.09,210.65,211.09,8243.0,206.6982,207.0218,206.5903,207.0218,8243.0
2018-01-18 11:55:00,211.0,211.04,210.75,210.81,7090.0,206.9335,206.9728,206.6884,206.7472,7090.0
2018-01-18 12:00:00,210.81,210.88,210.66,210.73,9699.0,206.7472,206.8159,206.6001,206.6688,9699.0
2018-01-18 12:05:00,210.77,210.79,210.55,210.6,5684.0,206.708,206.7276,206.4922,206.5413,5684.0
2018-01-18 12:10:00,210.61,210.71,210.52,210.71,7337.0,206.5511,206.6491,206.4628,206.6491,7337.0
2018-01-18 12:15:00,210.77,210.86,210.63,210.75,5111.0,206.708,206.7962,206.5707,206.6884,5111.0
2018-01-18 12:20:00,210.69,210.77,210.61,210.69,5016.0,206.6295,206.708,206.5511,206.6295,5016.0
2018-01-18 12:25:00,210.7,211.13,210.7,211.13,7045.0,206.6393,207.061,206.6393,207.061,7045.0
2018-01-18 12:30:00,211.23,211.23,211.07,211.2,5717.0,207.1591,207.1591,207.0022,207.1297,5717.0
2018-01-18 12:35:00,211.19,211.31,211.15,211.3,7682.0,207.1199,207.2376,207.0807,207.2278,7682.0
2018-01-18 12:40:00,211.26,211.3,211.17,211.27,16046.0,207.1885,207.2278,207.1003,207.1983,16046.0
2018-01-18 12:45:00,211.26,211.31,211.23,211.28,6360.0,207.1885,207.2376,207.1591,207.2082,6360.0
2018-01-18 12:50:00,211.2,211.32,211.19,211.26,5333.0,207.1297,207.2474,207.1199,207.1885,5333.0
2018-01-18 12:55:00,211.31,211.41,211.22,211.28,4315.0,207.2376,207.3356,207.1493,207.2082,4315.0
2018-01-18 13:00:00,211.28,211.29,210.84,210.95,6512.0,207.2082,207.218,206.7766,206.8845,6512.0
2018-01-18 13:05:00,210.96,211.12,210.95,211.01,2903.0,206.8943,207.0512,206.8845,206.9434,2903.0
2018-01-18 13:10:00,211.04,211.16,210.96,211.04,8213.0,206.9728,207.0905,206.8943,206.9728,8213.0
2018-01-18 13:15:00,211.13,211.17,210.96,210.97,5604.0,207.061,207.1003,206.8943,206.9041,5604.0
2018-01-18 13:20:00,211.04,211.08,210.9,210.99,5935.0,206.9728,207.012,206.8355,206.9237,5935.0
2018-01-18 13:25:00,210.96,211.32,210.96,211.25,7026.0,206.8943,207.2474,206.8943,207.1787,7026.0
2018-01-18 13:30:00,211.26,211.5,211.25,211.5,1623.0,207.1885,207.4239,207.1787,207.4239,1623.0
2018-01-18 13:35:00,211.51,211.6,211.41,211.51,5709.0,207.4337,207.522,207.3356,207.4337,5709.0
2018-01-18 13:40:00,211.56,211.69,211.41,211.63,7611.0,207.4828,207.6103,207.3356,207.5514,7611.0
2018-01-18 13:45:00,211.68,212.11,211.68,212.0,6589.0,207.6004,208.0222,207.6004,207.9143,6589.0
2018-01-18 13:50:00,212.01,212.11,211.93,212.08,5681.0,207.9241,208.0222,207.8456,207.9927,5681.0
2018-01-18 13:55:00,212.08,212.35,211.84,212.22,11054.0,207.9927,208.2575,207.7574,208.13,11054.0
2018-01-18 14:00:00,212.2,212.52,212.16,212.35,8305.0,208.1104,208.4243,208.0712,208.2575,8305.0
2018-01-18 14:05:00,212.37,212.4,212.22,212.35,13348.0,208.2771,208.3066,208.13,208.2575,13348.0
2018-01-18 14:10:00,212.35,212.44,212.18,212.36,7053.0,208.2575,208.3458,208.0908,208.2673,7053.0
2018-01-18 14:15:00,212.39,212.57,212.3,212.3,9593.0,208.2968,208.4733,208.2085,208.2085,9593.0
2018-01-18 14:20:00,212.33,212.48,212.22,212.41,7453.0,208.2379,208.385,208.13,208.3164,7453.0
2018-01-18 14:25:00,212.41,212.71,212.37,212.66,7029.0,208.3164,208.6106,208.2771,208.5616,7029.0
2018-01-18 14:30:00,212.72,212.89,212.64,212.85,9037.0,208.6204,208.7871,208.5419,208.7479,9037.0
2018-01-18 14:35:00,212.85,212.99,212.78,212.78,11526.0,208.7479,208.8852,208.6792,208.6792,11526.0
2018-01-18 14:40:00,212.84,212.86,212.69,212.75,9795.0,208.7381,208.7577,208.591,208.6498,9795.0
2018-01-18 14:45:00,212.74,212.83,212.61,212.83,9443.0,208.64,208.7283,208.5125,208.7283,9443.0
2018-01-18 14:50:00,212.83,212.87,212.7,212.84,10253.0,208.7283,208.7675,208.6008,208.7381,10253.0
2018-01-18 14:55:00,212.82,212.9,212.74,212.85,12851.0,208.7185,208.7969,208.64,208.7479,12851.0
2018-01-18 15:00:00,212.84,212.88,212.7,212.88,14852.0,208.7381,208.7773,208.6008,208.7773,14852.0
2018-01-18 15:05:00,212.9,213.06,212.79,213.01,10797.0,208.7969,208.9538,208.6891,208.9048,10797.0
2018-01-18 15:10:00,213.0,213.02,212.82,212.84,10946.0,208.895,208.9146,208.7185,208.7381,10946.0
2018-01-18 15:15:00,212.84,212.95,212.77,212.92,13933.0,208.7381,208.846,208.6694,208.8165,13933.0
2018-01-18 15:20:00,212.9,212.93,212.78,212.81,5433.0,208.7969,208.8264,208.6792,208.7087,5433.0
2018-01-18 15:25:00,212.78,212.85,212.55,212.71,24016.0,208.6792,208.7479,208.4537,208.6106,24016.0
2018-01-18 15:30:00,212.71,212.71,212.42,212.63,20982.0,208.6106,208.6106,208.3262,208.5321,20982.0
2018-01-18 15:35:00,212.61,212.79,212.5,212.79,25936.0,208.5125,208.6891,208.4046,208.6891,25936.0
2018-01-18 15:40:00,212.76,212.79,212.57,212.57,13662.0,208.6596,208.6891,208.4733,208.4733,13662.0
2018-01-18 15:45:00,212.58,212.59,212.29,212.36,22770.0,208.4831,208.4929,208.1987,208.2673,22770.0
2018-01-18 15:50:00,212.38,212.6,212.37,212.47,22401.0,208.287,208.5027,208.2771,208.3752,22401.0
2018-01-18 15:55:00,212.48,212.62,212.32,212.46,58107.0,208.385,208.5223,208.2281,208.3654,58107.0
2018-01-19 09:30:00,213.95,213.95,212.55,213.66,194335.0,209.8267,209.8267,208.4537,209.5423,194335.0
2018-01-19 09:35:00,213.7,214.23,213.68,213.95,8605.0,209.5815,210.1013,209.5619,209.8267,8605.0
2018-01-19 09:40:00,213.98,214.27,213.75,213.95,11871.0,209.8561,210.1405,209.6306,209.8267,11871.0
2018-01-19 09:45:00,213.96,213.96,213.6,213.75,12294.0,209.8365,209.8365,209.4834,209.6306,12294.0
2018-01-19 09:50:00,213.78,213.87,213.42,213.87,19815.0,209.66,209.7482,209.3069,209.7482,19815.0
2018-01-19 09:55:00,213.95,214.16,213.83,214.16,14290.0,209.8267,210.0326,209.709,210.0326,14290.0
2018-01-19 10:00:00,214.17,214.23,213.58,213.59,10464.0,210.0425,210.1013,209.4638,209.4736,10464.0
2018-01-19 10:05:00,213.65,214.3,213.49,214.1,11493.0,209.5325,210.17,209.3756,209.9738,11493.0
2018-01-19 10:10:00,214.1,214.26,214.01,214.17,4207.0,209.9738,210.1307,209.8855,210.0425,4207.0
2018-01-19 10:15:00,214.09,214.14,213.48,213.8,6327.0,209.964,210.013,209.3658,209.6796,6327.0
2018-01-19 10:20:00,213.66,213.76,213.42,213.67,7773.0,209.5423,209.6404,209.3069,209.5521,7773.0
2018-01-19 10:25:00,213.77,214.3,213.7,214.18,9468.0,209.6502,210.17,209.5815,210.0523,9468.0
2018-01-19 10:30:00,214.2,214.24,214.06,214.15,4479.0,210.0719,210.1111,209.9346,210.0228,4479.0
2018-01-19 10:35:00,214.14,214.34,214.05,214.26,5040.0,210.013,210.2092,209.9248,210.1307,5040.0
2018-01-19 10:40:00,214.26,214.5,214.26,214.43,4723.0,210.1307,210.3661,210.1307,210.2974,4723.0
2018-01-19 10:45:00,214.42,214.56,214.4,214.48,9638.0,210.2876,210.4249,210.268,210.3465,9638.0
2018-01-19 10:50:00,214.4,214.45,214.28,214.42,9856.0,210.268,210.3171,210.1503,210.2876,9856.0
2018-01-19 10:55:00,214.4,214.55,214.36,214.55,7305.0,210.268,210.4151,210.2288,210.4151,7305.0
2018-01-19 11:00:00,214.51,214.57,214.3,214.31,12056.0,210.3759,210.4347,210.17,210.1798,12056.0
2018-01-19 11:05:00,214.32,214.4,213.92,213.93,11276.0,210.1896,210.268,209.7973,209.8071,11276.0
2018-01-19 11:10:00,213.96,214.14,213.94,214.1,13316.0,209.8365,210.013,209.8169,209.9738,13316.0
2018-01-19 11:15:00,214.06,214.07,213.73,213.73,18450.0,209.9346,209.9444,209.6109,209.6109,18450.0
2018-01-19 11:20:00,213.77,213.82,213.65,213.71,5974.0,209.6502,209.6992,209.5325,209.5913,5974.0
2018-01-19 11:25:00,213.71,213.8,213.58,213.8,11244.0,209.5913,209.6796,209.4638,209.6796,11244.0
2018-01-19 11:30:00,213.81,213.85,213.66,213.69,7589.0,209.6894,209.7286,209.5423,209.5717,7589.0
2018-01-19 11:35:00,213.72,213.83,213.65,213.67,5771.0,209.6011,209.709,209.5325,209.5521,5771.0
2018-01-19 11:40:00,213.66,213.73,213.6,213.64,7152.0,209.5423,209.6109,209.4834,209.5227,7152.0
2018-01-19 11:45:00,213.64,213.73,213.57,213.57,6199.0,209.5227,209.6109,209.454,209.454,6199.0
2018-01-19 11:50:00,213.57,213.57,213.17,213.21,7722.0,209.454,209.454,209.0617,209.101,7722.0
2018-01-19 11:55:00,213.2,213.2,212.76,212.76,11675.0,209.0911,209.0911,208.6596,208.6596,11675.0
2018-01-19 12:00:00,212.76,212.78,212.58,212.59,5220.0,208.6596,208.6792,208.4831,208.4929,5220.0
2018-01-19 12:05:00,212.56,212.71,212.51,212.71,8249.0,208.4635,208.6106,208.4144,208.6106,8249.0
2018-01-19 12:10:00,212.74,212.98,212.66,212.98,10656.0,208.64,208.8754,208.5616,208.8754,10656.0
2018-01-19 12:15:00,212.96,213.3,212.96,213.3,7100.0,208.8558,209.1892,208.8558,209.1892,7100.0
2018-01-19 12:20:00,213.3,213.33,213.2,213.23,3415.0,209.1892,209.2186,209.0911,209.1206,3415.0
2018-01-19 12:25:00,213.25,213.47,213.11,213.37,17365.0,209.1402,209.3559,209.0029,209.2579,17365.0
2018-01-19 12:30:00,213.27,213.37,213.22,213.28,18084.0,209.1598,209.2579,209.1108,209.1696,18084.0
2018-01-19 12:35:00,213.28,213.3,213.06,213.06,4148.0,209.1696,209.1892,208.9538,208.9538,4148.0
2018-01-19 12:40:00,213.0,213.0,212.88,212.93,5782.0,208.895,208.895,208.7773,208.8264,5782.0
2018-01-19 12:45:00,212.9,212.99,212.84,212.93,3621.0,208.7969,208.8852,208.7381,208.8264,3621.0
2018-01-19 12:50:00,212.94,212.98,212.71,212.76,4642.0,208.8362,208.8754,208.6106,208.6596,4642.0
2018-01-19 12:55:00,212.76,212.76,212.67,212.71,5892.0,208.6596,208.6596,208.5714,208.6106,5892.0
2018-01-19 13:00:00,212.71,212.79,212.71,212.73,2979.0,208.6106,208.6891,208.6106,208.6302,2979.0
2018-01-19 13:05:00,212.76,212.76,212.59,212.68,4721.0,208.6596,208.6596,208.4929,208.5812,4721.0
2018-01-19 13:10:00,212.66,212.72,212.61,212.72,2963.0,208.5616,208.6204,208.5125,208.6204,2963.0
2018-01-19 13:15:00,212.66,212.7,212.5,212.58,4226.0,208.5616,208.6008,208.4046,208.4831,4226.0
2018-01-19 13:20:00,212.58,212.58,212.36,212.45,6270.0,208.4831,208.4831,208.2673,208.3556,6270.0
2018-01-19 13:25:00,212.49,212.57,212.48,212.52,5925.0,208.3948,208.4733,208.385,208.4243,5925.0
2018-01-19 13:30:00,212.51,212.78,212.51,212.66,9361.0,208.4144,208.6792,208.4144,208.5616,9361.0
2018-01-19 13:35:00,212.62,212.67,212.56,212.56,5999.0,208.5223,208.5714,208.4635,208.4635,5999.0
2018-01-19 13:40:00,212.53,212.95,212.5,212.91,5544.0,208.4341,208.846,208.4046,208.8067,5544.0
2018-01-19 13:45:00,212.87,212.89,212.69,212.69,4461.0,208.7675,208.7871,208.591,208.591,4461.0
2018-01-19 13:50:00,212.67,212.84,212.67,212.81,4082.0,208.5714,208.7381,208.5714,208.7087,4082.0
2018-01-19 13:55:00,212.84,212.91,212.8,212.88,7448.0,208.7381,208.8067,208.6989,208.7773,7448.0
2018-01-19 14:00:00,212.88,213.0,212.82,212.91,5554.0,208.7773,208.895,208.7185,208.8067,5554.0
2018-01-19 14:05:00,212.91,213.0,212.87,212.97,4741.0,208.8067,208.895,208.7675,208.8656,4741.0
2018-01-19 14:10:00,212.95,212.99,212.89,212.97,4143.0,208.846,208.8852,208.7871,208.8656,4143.0
2018-01-19 14:15:00,213.0,213.0,212.88,212.93,8219.0,208.895,208.895,208.7773,208.8264,8219.0
2018-01-19 14:20:00,212.93,213.02,212.9,212.96,5294.0,208.8264,208.9146,208.7969,208.8558,5294.0
2018-01-19 14:25:00,212.95,213.0,212.87,212.89,7436.0,208.846,208.895,208.7675,208.7871,7436.0
2018-01-19 14:30:00,212.93,213.0,212.92,212.95,5415.0,208.8264,208.895,208.8165,208.846,5415.0
2018-01-19 14:35:00,212.97,213.0,212.91,212.99,3754.0,208.8656,208.895,208.8067,208.8852,3754.0
2018-01-19 14:40:00,212.96,212.98,212.93,212.97,4885.0,208.8558,208.8754,208.8264,208.8656,4885.0
2018-01-19 14:45:00,212.95,212.98,212.9,212.91,5730.0,208.846,208.8754,208.7969,208.8067,5730.0
2018-01-19 14:50:00,212.94,212.95,212.88,212.95,6301.0,208.8362,208.846,208.7773,208.846,6301.0
2018-01-19 14:55:00,212.95,212.98,212.83,212.87,8304.0,208.846,208.8754,208.7283,208.7675,8304.0
2018-01-19 15:00:00,212.87,212.88,212.81,212.86,6866.0,208.7675,208.7773,208.7087,208.7577,6866.0
2018-01-19 15:05:00,212.84,212.84,212.75,212.75,5861.0,208.7381,208.7381,208.6498,208.6498,5861.0
2018-01-19 15:10:00,212.77,212.77,212.7,212.73,5429.0,208.6694,208.6694,208.6008,208.6302,5429.0
2018-01-19 15:15:00,212.7,212.73,212.7,212.73,7668.0,208.6008,208.6302,208.6008,208.6302,7668.0
2018-01-19 15:20:00,212.72,212.76,212.65,212.75,9428.0,208.6204,208.6596,208.5517,208.6498,9428.0
2018-01-19 15:25:00,212.74,213.0,212.72,212.98,17340.0,208.64,208.895,208.6204,208.8754,17340.0
2018-01-19 15:30:00,212.99,213.29,212.99,213.21,12853.0,208.8852,209.1794,208.8852,209.101,12853.0
2018-01-19 15:35:00,213.21,213.21,212.9,212.94,12993.0,209.101,209.101,208.7969,208.8362,12993.0
2018-01-19 15:40:00,212.93,213.03,212.91,213.03,12551.0,208.8264,208.9244,208.8067,208.9244,12551.0
2018-01-19 15:45:00,213.03,213.16,212.97,213.15,17941.0,208.9244,209.0519,208.8656,209.0421,17941.0
2018-01-19 15:50:00,213.18,213.28,213.13,213.18,23443.0,209.0715,209.1696,209.0225,209.0715,23443.0
2018-01-19 15:55:00,213.17,213.65,213.17,213.5,69666.0,209.0617,209.5325,209.0617,209.3854,69666.0
2018-01-22 09:30:00,214.01,214.85,213.19,214.75,38464.0,209.8855,210.7094,209.0813,210.6113,38464.0
2018-01-22 09:35:00,214.62,214.73,213.84,213.94,45343.0,210.4838,210.5917,209.7188,209.8169,45343.0
2018-01-22 09:40:00,214.02,214.1,213.33,213.33,15099.0,209.8953,209.9738,209.2186,209.2186,15099.0
2018-01-22 09:45:00,213.42,213.49,213.07,213.1,10826.0,209.3069,209.3756,208.9637,208.9931,10826.0
2018-01-22 09:50:00,212.97,213.24,212.77,212.83,16746.0,208.8656,209.1304,208.6694,208.7283,16746.0
2018-01-22 09:55:00,212.82,213.18,212.8,212.84,11628.0,208.7185,209.0715,208.6989,208.7381,11628.0
2018-01-22 10:00:00,212.82,213.24,212.82,213.12,6287.0,208.7185,209.1304,208.7185,209.0127,6287.0
2018-01-22 10:05:00,213.13,213.39,213.05,213.36,6062.0,209.0225,209.2775,208.944,209.2481,6062.0
2018-01-22 10:10:00,213.36,213.67,213.27,213.44,8021.0,209.2481,209.5521,209.1598,209.3265,8021.0
2018-01-22 10:15:00,213.45,213.78,213.35,213.38,11073.0,209.3363,209.66,209.2383,209.2677,11073.0
2018-01-22 10:20:00,213.41,213.67,213.21,213.67,5778.0,209.2971,209.5521,209.101,209.5521,5778.0
2018-01-22 10:25:00,213.66,213.98,213.58,213.9,7673.0,209.5423,209.8561,209.4638,209.7777,7673.0
2018-01-22 10:30:00,213.94,214.02,213.71,213.8,6932.0,209.8169,209.8953,209.5913,209.6796,6932.0
2018-01-22 10:35:00,213.81,214.26,213.81,214.26,5157.0,209.6894,210.1307,209.6894,210.1307,5157.0
2018-01-22 10:40:00,214.21,214.33,214.09,214.15,9035.0,210.0817,210.1994,209.964,210.0228,9035.0
2018-01-22 10:45:00,214.15,214.39,214.15,214.19,3312.0,210.0228,210.2582,210.0228,210.0621,3312.0
2018-01-22 10:50:00,214.19,214.22,213.85,213.86,4631.0,210.0621,210.0915,209.7286,209.7384,4631.0
2018-01-22 10:55:00,213.88,214.24,213.86,214.06,9239.0,209.758,210.1111,209.7384,209.9346,9239.0
2018-01-22 11:00:00,214.01,214.09,213.73,213.83,7443.0,209.8855,209.964,209.6109,209.709,7443.0
2018-01-22 11:05:00,213.72,213.9,213.72,213.73,6998.0,209.6011,209.7777,209.6011,209.6109,6998.0
2018-01-22 11:10:00,213.76,213.79,213.5,213.64,7373.0,209.6404,209.6698,209.3854,209.5227,7373.0
2018-01-22 11:15:00,213.63,213.7,213.54,213.61,7114.0,209.5129,209.5815,209.4246,209.4932,7114.0
2018-01-22 11:20:00,213.59,213.61,213.43,213.44,7538.0,209.4736,209.4932,209.3167,209.3265,7538.0
2018-01-22 11:25:00,213.48,213.53,213.27,213.27,6092.0,209.3658,209.4148,209.1598,209.1598,6092.0
2018-01-22 11:30:00,213.25,213.52,213.25,213.41,4648.0,209.1402,209.405,209.1402,209.2971,4648.0
2018-01-22 11:35:00,213.45,213.59,213.37,213.58,6734.0,209.3363,209.4736,209.2579,209.4638,6734.0
2018-01-22 11:40:00,213.62,213.8,213.58,213.78,7293.0,209.5031,209.6796,209.4638,209.66,7293.0
2018-01-22 11:45:00,213.81,213.82,213.58,213.76,5687.0,209.6894,209.6992,209.4638,209.6404,5687.0
2018-01-22 11:50:00,213.86,213.86,213.6,213.75,3354.0,209.7384,209.7384,209.4834,209.6306,3354.0
2018-01-22 11:55:00,213.84,214.0,213.84,214.0,7204.0,209.7188,209.8757,209.7188,209.8757,7204.0
2018-01-22 12:00:00,214.1,214.27,214.05,214.22,6602.0,209.9738,210.1405,209.9248,210.0915,6602.0
2018-01-22 12:05:00,214.21,214.33,214.12,214.16,4788.0,210.0817,210.1994,209.9934,210.0326,4788.0
2018-01-22 12:10:00,214.2,214.27,214.19,214.19,1707.0,210.0719,210.1405,210.0621,210.0621,1707.0
2018-01-22 12:15:00,214.19,214.38,214.18,214.25,4655.0,210.0621,210.2484,210.0523,210.1209,4655.0
2018-01-22 12:20:00,214.26,214.55,214.24,214.54,5679.0,210.1307,210.4151,210.1111,210.4053,5679.0
2018-01-22 12:25:00,214.5,214.72,214.4,214.72,5330.0,210.3661,210.5819,210.268,210.5819,5330.0
2018-01-22 12:30:00,214.78,214.78,214.64,214.73,4047.0,210.6407,210.6407,210.5034,210.5917,4047.0
2018-01-22 12:35:00,214.66,214.87,214.66,214.76,4704.0,210.523,210.729,210.523,210.6211,4704.0
2018-01-22 12:40:00,214.7,214.91,214.7,214.81,4194.0,210.5622,210.7682,210.5622,210.6701,4194.0
2018-01-22 12:45:00,214.82,214.87,214.77,214.77,5323.0,210.6799,210.729,210.6309,210.6309,5323.0
2018-01-22 12:50:00,214.83,214.96,214.67,214.72,16189.0,210.6897,210.8172,210.5328,210.5819,16189.0
2018-01-22 12:55:00,214.7,214.7,214.36,214.4,3702.0,210.5622,210.5622,210.2288,210.268,3702.0
2018-01-22 13:00:00,214.4,214.49,214.31,214.37,3297.0,210.268,210.3563,210.1798,210.2386,3297.0
2018-01-22 13:05:00,214.38,214.53,214.35,214.48,4739.0,210.2484,210.3955,210.219,210.3465,4739.0
2018-01-22 13:10:00,214.45,214.65,214.43,214.64,3553.0,210.3171,210.5132,210.2974,210.5034,3553.0
2018-01-22 13:15:00,214.65,214.68,214.59,214.6,2772.0,210.5132,210.5426,210.4544,210.4642,2772.0
2018-01-22 13:20:00,214.66,214.7,214.58,214.58,3378.0,210.523,210.5622,210.4446,210.4446,3378.0
2018-01-22 13:25:00,214.62,214.71,214.53,214.53,4836.0,210.4838,210.572,210.3955,210.3955,4836.0
2018-01-22 13:30:00,214.55,214.66,214.52,214.56,4566.0,210.4151,210.523,210.3857,210.4249,4566.0
2018-01-22 13:35:00,214.56,214.66,214.5,214.54,4409.0,210.4249,210.523,210.3661,210.4053,4409.0
2018-01-22 13:40:00,214.54,214.59,214.47,214.55,5219.0,210.4053,210.4544,210.3367,210.4151,5219.0
2018-01-22 13:45:00,214.55,214.57,214.46,214.52,3515.0,210.4151,210.4347,210.3269,210.3857,3515.0
2018-01-22 13:50:00,214.52,214.62,214.45,214.51,5802.0,210.3857,210.4838,210.3171,210.3759,5802.0
2018-01-22 13:55:00,214.44,214.59,214.43,214.56,6029.0,210.3073,210.4544,210.2974,210.4249,6029.0
2018-01-22 14:00:00,214.55,214.61,214.5,214.6,7756.0,210.4151,210.474,210.3661,210.4642,7756.0
2018-01-22 14:05:00,214.63,214.68,214.54,214.56,5523.0,210.4936,210.5426,210.4053,210.4249,5523.0
2018-01-22 14:10:00,214.56,214.58,214.48,214.55,5280.0,210.4249,210.4446,210.3465,210.4151,5280.0
2018-01-22 14:15:00,214.52,214.54,214.43,214.44,3176.0,210.3857,210.4053,210.2974,210.3073,3176.0
2018-01-22 14:20:00,214.46,214.46,214.14,214.25,6093.0,210.3269,210.3269,210.013,210.1209,6093.0
2018-01-22 14:25:00,214.24,214.33,214.23,214.33,4620.0,210.1111,210.1994,210.1013,210.1994,4620.0
2018-01-22 14:30:00,214.31,214.43,214.3,214.37,6317.0,210.1798,210.2974,210.17,210.2386,6317.0
2018-01-22 14:35:00,214.35,214.42,214.35,214.38,4189.0,210.219,210.2876,210.219,210.2484,4189.0
2018-01-22 14:40:00,214.42,214.47,214.36,214.41,4961.0,210.2876,210.3367,210.2288,210.2778,4961.0
2018-01-22 14:45:00,214.38,214.66,214.38,214.66,3555.0,210.2484,210.523,210.2484,210.523,3555.0
2018-01-22 14:50:00,214.58,214.64,214.52,214.56,4952.0,210.4446,210.5034,210.3857,210.4249,4952.0
2018-01-22 14:55:00,214.57,214.65,214.48,214.48,4142.0,210.4347,210.5132,210.3465,210.3465,4142.0
2018-01-22 15:00:00,214.49,214.84,214.44,214.8,5002.0,210.3563,210.6995,210.3073,210.6603,5002.0
2018-01-22 15:05:00,214.82,214.82,214.63,214.63,5856.0,210.6799,210.6799,210.4936,210.4936,5856.0
2018-01-22 15:10:00,214.66,214.75,214.65,214.7,5782.0,210.523,210.6113,210.5132,210.5622,5782.0
2018-01-22 15:15:00,214.74,214.76,214.63,214.64,5361.0,210.6015,210.6211,210.4936,210.5034,5361.0
2018-01-22 15:20:00,214.66,214.75,214.64,214.66,8093.0,210.523,210.6113,210.5034,210.523,8093.0
2018-01-22 15:25:00,214.68,214.73,214.57,214.59,7547.0,210.5426,210.5917,210.4347,210.4544,7547.0
2018-01-22 15:30:00,214.62,214.75,214.57,214.64,15341.0,210.4838,210.6113,210.4347,210.5034,15341.0
2018-01-22 15:35:00,214.68,214.68,214.59,214.66,10796.0,210.5426,210.5426,210.4544,210.523,10796.0
2018-01-22 15:40:00,214.72,214.92,214.72,214.81,11717.0,210.5819,210.778,210.5819,210.6701,11717.0
2018-01-22 15:45:00,214.81,215.2,214.81,215.18,24909.0,210.6701,211.0526,210.6701,211.033,24909.0
2018-01-22 15:50:00,215.21,215.3,215.08,215.11,23997.0,211.0624,211.1507,210.9349,210.9643,23997.0
2018-01-22 15:55:00,215.12,215.33,215.01,215.32,48713.0,210.9741,211.1801,210.8663,211.1703,48713.0
2018-01-23 09:30:00,215.58,217.22,215.26,216.34,36129.0,211.4253,213.0337,211.1114,212.1706,36129.0
2018-01-23 09:35:00,216.16,216.16,215.04,215.33,6359.0,211.9941,211.9941,210.8957,211.1801,6359.0
2018-01-23 09:40:00,215.29,215.8,215.22,215.28,12224.0,211.1409,211.641,211.0722,211.1311,12224.0
2018-01-23 09:45:00,215.17,215.56,215.17,215.3,19485.0,211.0232,211.4057,211.0232,211.1507,19485.0
2018-01-23 09:50:00,215.22,215.35,214.56,214.58,8256.0,211.0722,211.1997,210.4249,210.4446,8256.0
2018-01-23 09:55:00,214.73,215.18,214.25,214.85,9261.0,210.5917,211.033,210.1209,210.7094,9261.0
2018-01-23 10:00:00,214.97,215.55,214.97,215.42,3250.0,210.827,211.3959,210.827,211.2684,3250.0
2018-01-23 10:05:00,215.31,215.9,215.3,215.9,5623.0,211.1605,211.7391,211.1507,211.7391,5623.0
2018-01-23 10:10:00,215.79,216.41,215.75,216.31,16741.0,211.6312,212.2393,211.592,212.1412,16741.0
2018-01-23 10:15:00,216.2,216.28,216.15,216.18,3200.0,212.0333,212.1118,211.9843,212.0137,3200.0
2018-01-23 10:20:00,216.28,216.28,215.46,215.46,7363.0,212.1118,212.1118,211.3076,211.3076,7363.0
2018-01-23 10:25:00,215.43,215.43,215.06,215.33,6347.0,211.2782,211.2782,210.9153,211.1801,6347.0
2018-01-23 10:30:00,215.34,215.62,215.15,215.46,7279.0,211.1899,211.4645,211.0036,211.3076,7279.0
2018-01-23 10:35:00,215.32,215.44,215.06,215.32,3389.0,211.1703,211.288,210.9153,211.1703,3389.0
2018-01-23 10:40:00,215.22,215.41,215.06,215.4,4005.0,211.0722,211.2586,210.9153,211.2488,4005.0
2018-01-23 10:45:00,215.4,215.63,215.32,215.58,25340.0,211.2488,211.4743,211.1703,211.4253,25340.0
2018-01-23 10:50:00,215.58,215.58,215.24,215.43,10392.0,211.4253,211.4253,211.0918,211.2782,10392.0
2018-01-23 10:55:00,215.45,215.69,215.44,215.64,5519.0,211.2978,211.5332,211.288,211.4841,5519.0
2018-01-23 11:00:00,215.75,215.9,215.53,215.6,5673.0,211.592,211.7391,211.3762,211.4449,5673.0
2018-01-23 11:05:00,215.62,215.69,215.56,215.59,2658.0,211.4645,211.5332,211.4057,211.4351,2658.0
2018-01-23 11:10:00,215.53,215.64,215.43,215.64,4315.0,211.3762,211.4841,211.2782,211.4841,4315.0
2018-01-23 11:15:00,215.71,215.71,215.33,215.48,4055.0,211.5528,211.5528,211.1801,211.3272,4055.0
2018-01-23 11:20:00,215.46,215.55,215.35,215.44,3914.0,211.3076,211.3959,211.1997,211.288,3914.0
2018-01-23 11:25:00,215.51,215.65,215.26,215.65,5347.0,211.3566,211.4939,211.1114,211.4939,5347.0
2018-01-23 11:30:00,215.59,215.61,215.44,215.56,4612.0,211.4351,211.4547,211.288,211.4057,4612.0
2018-01-23 11:35:00,215.56,215.56,215.43,215.43,2813.0,211.4057,211.4057,211.2782,211.2782,2813.0
2018-01-23 11:40:00,215.45,215.53,215.13,215.39,5568.0,211.2978,211.3762,210.984,211.2389,5568.0
2018-01-23 11:45:00,215.34,215.34,215.15,215.17,5065.0,211.1899,211.1899,211.0036,211.0232,5065.0
2018-01-23 11:50:00,215.11,215.18,215.07,215.18,3709.0,210.9643,211.033,210.9251,211.033,3709.0
2018-01-23 11:55:00,215.11,215.13,215.07,215.07,1350.0,210.9643,210.984,210.9251,210.9251,1350.0
2018-01-23 12:00:00,215.22,215.26,215.15,215.18,3144.0,211.0722,211.1114,211.0036,211.033,3144.0
2018-01-23 12:05:00,215.14,215.2,215.05,215.06,4155.0,210.9938,211.0526,210.9055,210.9153,4155.0
2018-01-23 12:10:00,215.07,215.07,214.88,214.92,5136.0,210.9251,210.9251,210.7388,210.778,5136.0
2018-01-23 12:15:00,214.96,215.01,214.88,214.88,1700.0,210.8172,210.8663,210.7388,210.7388,1700.0
2018-01-23 12:20:00,214.87,215.02,214.87,214.92,2091.0,210.729,210.8761,210.729,210.778,2091.0
2018-01-23 12:25:00,214.91,215.03,214.91,215.03,4110.0,210.7682,210.8859,210.7682,210.8859,4110.0
2018-01-23 12:30:00,215.01,215.12,214.97,215.1,7390.0,210.8663,210.9741,210.827,210.9545,7390.0
2018-01-23 12:35:00,215.03,215.05,214.89,214.89,3387.0,210.8859,210.9055,210.7486,210.7486,3387.0
2018-01-23 12:40:00,214.91,214.92,214.73,214.74,5586.0,210.7682,210.778,210.5917,210.6015,5586.0
2018-01-23 12:45:00,214.72,214.88,214.7,214.79,9693.0,210.5819,210.7388,210.5622,210.6505,9693.0
2018-01-23 12:50:00,214.77,214.77,214.38,214.42,15795.0,210.6309,210.6309,210.2484,210.2876,15795.0
2018-01-23 12:55:00,214.5,214.66,214.45,214.48,6632.0,210.3661,210.523,210.3171,210.3465,6632.0
2018-01-23 13:00:00,214.5,214.7,214.5,214.65,3037.0,210.3661,210.5622,210.3661,210.5132,3037.0
2018-01-23 13:05:00,214.64,214.8,214.6,214.67,2214.0,210.5034,210.6603,210.4642,210.5328,2214.0
2018-01-23 13:10:00,214.62,214.64,214.41,214.41,4021.0,210.4838,210.5034,210.2778,210.2778,4021.0
2018-01-23 13:15:00,214.34,214.43,214.28,214.35,2125.0,210.2092,210.2974,210.1503,210.219,2125.0
2018-01-23 13:20:00,214.27,214.45,214.25,214.45,4860.0,210.1405,210.3171,210.1209,210.3171,4860.0
2018-01-23 13:25:00,214.49,214.76,214.44,214.76,2642.0,210.3563,210.6211,210.3073,210.6211,2642.0
2018-01-23 13:30:00,214.71,214.74,214.5,214.5,2834.0,210.572,210.6015,210.3661,210.3661,2834.0
2018-01-23 13:35:00,214.47,214.56,214.47,214.56,2106.0,210.3367,210.4249,210.3367,210.4249,2106.0
2018-01-23 13:40:00,214.58,214.76,214.56,214.7,7593.0,210.4446,210.6211,210.4249,210.5622,7593.0
2018-01-23 13:45:00,214.76,214.93,214.72,214.75,3699.0,210.6211,210.7878,210.5819,210.6113,3699.0
2018-01-23 13:50:00,214.73,214.84,214.72,214.72,3132.0,210.5917,210.6995,210.5819,210.5819,3132.0
2018-01-23 13:55:00,214.72,214.84,214.66,214.69,4184.0,210.5819,210.6995,210.523,210.5524,4184.0
2018-01-23 14:00:00,214.68,214.73,214.52,214.52,3574.0,210.5426,210.5917,210.3857,210.3857,3574.0
2018-01-23 14:05:00,214.59,214.84,214.47,214.76,3229.0,210.4544,210.6995,210.3367,210.6211,3229.0
2018-01-23 14:10:00,214.85,214.85,214.64,214.84,2686.0,210.7094,210.7094,210.5034,210.6995,2686.0
2018-01-23 14:15:00,214.76,214.84,214.56,214.65,4153.0,210.6211,210.6995,210.4249,210.5132,4153.0
2018-01-23 14:20:00,214.61,214.74,214.61,214.74,4755.0,210.474,210.6015,210.474,210.6015,4755.0
2018-01-23 14:25:00,214.71,214.87,214.67,214.86,1882.0,210.572,210.729,210.5328,210.7192,1882.0
2018-01-23 14:30:00,214.85,214.86,214.75,214.8,3935.0,210.7094,210.7192,210.6113,210.6603,3935.0
2018-01-23 14:35:00,214.76,214.9,214.72,214.9,4567.0,210.6211,210.7584,210.5819,210.7584,4567.0
2018-01-23 14:40:00,214.9,214.93,214.81,214.86,6475.0,210.7584,210.7878,210.6701,210.7192,6475.0
2018-01-23 14:45:00,214.84,214.86,214.67,214.67,6028.0,210.6995,210.7192,210.5328,210.5328,6028.0
2018-01-23 14:50:00,214.68,214.81,214.62,214.67,3857.0,210.5426,210.6701,210.4838,210.5328,3857.0
2018-01-23 14:55:00,214.69,214.78,214.62,214.72,4683.0,210.5524,210.6407,210.4838,210.5819,4683.0
2018-01-23 15:00:00,214.73,214.82,214.66,214.76,6238.0,210.5917,210.6799,210.523,210.6211,6238.0
2018-01-23 15:05:00,214.72,214.73,214.6,214.71,2689.0,210.5819,210.5917,210.4642,210.572,2689.0
2018-01-23 15:10:00,214.68,214.8,214.32,214.41,6703.0,210.5426,210.6603,210.1896,210.2778,6703.0
2018-01-23 15:15:00,214.43,214.56,214.43,214.48,7047.0,210.2974,210.4249,210.2974,210.3465,7047.0
2018-01-23 15:20:00,214.41,214.61,214.41,214.51,8194.0,210.2778,210.474,210.2778,210.3759,8194.0
2018-01-23 15:25:00,214.51,214.55,214.43,214.52,8954.0,210.3759,210.4151,210.2974,210.3857,8954.0
2018-01-23 15:30:00,214.51,214.55,214.45,214.53,9370.0,210.3759,210.4151,210.3171,210.3955,9370.0
2018-01-23 15:35:00,214.5,214.51,214.42,214.51,11195.0,210.3661,210.3759,210.2876,210.3759,11195.0
2018-01-23 15:40:00,214.49,214.75,214.47,214.57,66672.0,210.3563,210.6113,210.3367,210.4347,66672.0
2018-01-23 15:45:00,214.6,214.91,214.6,214.91,18871.0,210.4642,210.7682,210.4642,210.7682,18871.0
2018-01-23 15:50:00,214.94,214.94,214.7,214.75,21891.0,210.7976,210.7976,210.5622,210.6113,21891.0
2018-01-23 15:55:00,214.78,214.97,214.66,214.66,95222.0,210.6407,210.827,210.523,210.523,95222.0
2018-01-24 09:30:00,215.02,215.49,213.0,214.9,41073.0,210.8761,211.337,208.895,210.7584,41073.0
2018-01-24 09:35:00,214.58,214.85,213.85,213.92,12801.0,210.4446,210.7094,209.7286,209.7973,12801.0
2018-01-24 09:40:00,213.93,215.5,213.93,215.05,16595.0,209.8071,211.3468,209.8071,210.9055,16595.0
2018-01-24 09:45:00,215.08,215.18,214.5,214.89,12817.0,210.9349,211.033,210.3661,210.7486,12817.0
2018-01-24 09:50:00,214.99,215.03,214.59,214.74,6180.0,210.8467,210.8859,210.4544,210.6015,6180.0
2018-01-24 09:55:00,214.71,215.08,214.64,214.97,11978.0,210.572,210.9349,210.5034,210.827,11978.0
2018-01-24 10:00:00,214.81,215.44,214.77,215.36,18310.0,210.6701,211.288,210.6309,211.2095,18310.0
2018-01-24 10:05:00,215.24,215.72,215.24,215.7,29359.0,211.0918,211.5626,211.0918,211.543,29359.0
2018-01-24 10:10:00,215.69,216.19,215.54,216.03,63159.0,211.5332,212.0235,211.3861,211.8666,63159.0
2018-01-24 10:15:00,216.21,216.41,216.09,216.24,13876.0,212.0431,212.2393,211.9255,212.0726,13876.0
2018-01-24 10:20:00,216.13,216.25,215.91,216.15,5793.0,211.9647,212.0824,211.7489,211.9843,5793.0
2018-01-24 10:25:00,216.22,216.38,216.17,216.33,5927.0,212.0529,212.2099,212.0039,212.1608,5927.0
2018-01-24 10:30:00,216.41,216.58,216.31,216.56,6902.0,212.2393,212.406,212.1412,212.3864,6902.0
2018-01-24 10:35:00,216.51,216.67,216.35,216.4,7026.0,212.3374,212.4943,212.1804,212.2295,7026.0
2018-01-24 10:40:00,216.33,216.44,216.3,216.37,6617.0,212.1608,212.2687,212.1314,212.2001,6617.0
2018-01-24 10:45:00,216.31,216.32,216.1,216.31,14215.0,212.1412,212.151,211.9353,212.1412,14215.0
2018-01-24 10:50:00,216.31,216.34,215.8,215.8,6809.0,212.1412,212.1706,211.641,211.641,6809.0
2018-01-24 10:55:00,215.81,215.9,215.57,215.67,5400.0,211.6508,211.7391,211.4155,211.5135,5400.0
2018-01-24 11:00:00,215.68,215.91,215.66,215.91,5896.0,211.5234,211.7489,211.5037,211.7489,5896.0
2018-01-24 11:05:00,215.9,215.91,215.63,215.63,5073.0,211.7391,211.7489,211.4743,211.4743,5073.0
2018-01-24 11:10:00,215.61,215.62,214.86,214.93,11620.0,211.4547,211.4645,210.7192,210.7878,11620.0
2018-01-24 11:15:00,215.02,215.28,214.8,215.28,5100.0,210.8761,211.1311,210.6603,211.1311,5100.0
2018-01-24 11:20:00,215.3,215.42,215.25,215.27,6659.0,211.1507,211.2684,211.1016,211.1213,6659.0
2018-01-24 11:25:00,215.29,215.43,214.8,214.88,22231.0,211.1409,211.2782,210.6603,210.7388,22231.0
2018-01-24 11:30:00,215.02,215.02,214.11,214.32,5229.0,210.8761,210.8761,209.9836,210.1896,5229.0
2018-01-24 11:35:00,214.24,214.44,213.72,214.16,6880.0,210.1111,210.3073,209.6011,210.0326,6880.0
2018-01-24 11:40:00,214.14,214.79,214.11,214.76,17016.0,210.013,210.6505,209.9836,210.6211,17016.0
2018-01-24 11:45:00,214.64,214.75,214.52,214.6,3734.0,210.5034,210.6113,210.3857,210.4642,3734.0
2018-01-24 11:50:00,214.53,214.96,214.37,214.95,8581.0,210.3955,210.8172,210.2386,210.8074,8581.0
2018-01-24 11:55:00,214.84,214.88,214.55,214.7,5128.0,210.6995,210.7388,210.4151,210.5622,5128.0
2018-01-24 12:00:00,214.57,214.86,214.38,214.5,10552.0,210.4347,210.7192,210.2484,210.3661,10552.0
2018-01-24 12:05:00,214.49,214.67,214.3,214.46,10178.0,210.3563,210.5328,210.17,210.3269,10178.0
2018-01-24 12:10:00,214.48,214.76,214.45,214.7,5819.0,210.3465,210.6211,210.3171,210.5622,5819.0
2018-01-24 12:15:00,214.65,214.74,214.56,214.72,2945.0,210.5132,210.6015,210.4249,210.5819,2945.0
2018-01-24 12:20:00,214.68,214.68,214.33,214.44,5800.0,210.5426,210.5426,210.1994,210.3073,5800.0
2018-01-24 12:25:00,214.52,214.64,214.32,214.55,4837.0,210.3857,210.5034,210.1896,210.4151,4837.0
2018-01-24 12:30:00,214.57,214.63,214.3,214.63,2909.0,210.4347,210.4936,210.17,210.4936,2909.0
2018-01-24 12:35:00,214.56,214.67,214.25,214.25,5591.0,210.4249,210.5328,210.1209,210.1209,5591.0
2018-01-24 12:40:00,214.33,214.42,214.08,214.42,4014.0,210.1994,210.2876,209.9542,210.2876,4014.0
2018-01-24 12:45:00,214.36,214.59,214.22,214.59,3327.0,210.2288,210.4544,210.0915,210.4544,3327.0
2018-01-24 12:50:00,214.5,214.74,214.49,214.74,4545.0,210.3661,210.6015,210.3563,210.6015,4545.0
2018-01-24 12:55:00,214.73,214.95,214.55,214.69,7204.0,210.5917,210.8074,210.4151,210.5524,7204.0
2018-01-24 13:00:00,214.77,214.77,214.57,214.57,2100.0,210.6309,210.6309,210.4347,210.4347,2100.0
2018-01-24 13:05:00,214.5,214.5,214.11,214.23,5370.0,210.3661,210.3661,209.9836,210.1013,5370.0
2018-01-24 13:10:00,214.19,214.38,213.93,214.38,10713.0,210.0621,210.2484,209.8071,210.2484,10713.0
2018-01-24 13:15:00,214.33,214.34,214.12,214.25,5472.0,210.1994,210.2092,209.9934,210.1209,5472.0
2018-01-24 13:20:00,214.27,214.59,214.12,214.49,4785.0,210.1405,210.4544,209.9934,210.3563,4785.0
2018-01-24 13:25:00,214.57,214.92,214.57,214.92,4042.0,210.4347,210.778,210.4347,210.778,4042.0
2018-01-24 13:30:00,214.87,215.4,214.86,215.4,8389.0,210.729,211.2488,210.7192,211.2488,8389.0
2018-01-24 13:35:00,215.42,215.61,215.1,215.49,23732.0,211.2684,211.4547,210.9545,211.337,23732.0
2018-01-24 13:40:00,215.39,215.39,214.95,215.06,9036.0,211.2389,211.2389,210.8074,210.9153,9036.0
2018-01-24 13:45:00,214.99,215.33,214.97,215.33,3151.0,210.8467,211.1801,210.827,211.1801,3151.0
2018-01-24 13:50:00,215.22,215.69,215.2,215.46,6464.0,211.0722,211.5332,211.0526,211.3076,6464.0
2018-01-24 13:55:00,215.55,215.62,215.04,215.19,13125.0,211.3959,211.4645,210.8957,211.0428,13125.0
2018-01-24 14:00:00,215.28,215.38,215.09,215.16,19450.0,211.1311,211.2291,210.9447,211.0134,19450.0
2018-01-24 14:05:00,215.2,215.3,215.0,215.0,7916.0,211.0526,211.1507,210.8565,210.8565,7916.0
2018-01-24 14:10:00,214.97,215.11,214.88,215.06,5164.0,210.827,210.9643,210.7388,210.9153,5164.0
2018-01-24 14:15:00,214.98,215.46,214.98,215.45,5112.0,210.8368,211.3076,210.8368,211.2978,5112.0
2018-01-24 14:20:00,215.47,215.69,215.33,215.43,4630.0,211.3174,211.5332,211.1801,211.2782,4630.0
2018-01-24 14:25:00,215.43,215.7,215.39,215.7,5681.0,211.2782,211.543,211.2389,211.543,5681.0
2018-01-24 14:30:00,215.61,215.62,215.41,215.54,4958.0,211.4547,211.4645,211.2586,211.3861,4958.0
2018-01-24 14:35:00,215.52,215.73,215.52,215.55,4500.0,211.3664,211.5724,211.3664,211.3959,4500.0
2018-01-24 14:40:00,215.53,215.78,215.51,215.73,8483.0,211.3762,211.6214,211.3566,211.5724,8483.0
2018-01-24 14:45:00,215.71,216.09,215.71,216.01,10248.0,211.5528,211.9255,211.5528,211.847,10248.0
2018-01-24 14:50:00,215.93,215.93,215.74,215.75,4077.0,211.7685,211.7685,211.5822,211.592,4077.0
2018-01-24 14:55:00,215.81,215.86,215.75,215.81,5140.0,211.6508,211.6999,211.592,211.6508,5140.0
2018-01-24 15:00:00,215.78,215.83,215.65,215.66,6678.0,211.6214,211.6705,211.4939,211.5037,6678.0
2018-01-24 15:05:00,215.59,215.85,215.59,215.82,9452.0,211.4351,211.6901,211.4351,211.6607,9452.0
2018-01-24 15:10:00,215.73,215.87,215.69,215.73,11282.0,211.5724,211.7097,211.5332,211.5724,11282.0
2018-01-24 15:15:00,215.72,215.81,215.59,215.69,7131.0,211.5626,211.6508,211.4351,211.5332,7131.0
2018-01-24 15:20:00,215.7,215.83,215.54,215.68,11628.0,211.543,211.6705,211.3861,211.5234,11628.0
2018-01-24 15:25:00,215.72,215.77,215.53,215.73,5350.0,211.5626,211.6116,211.3762,211.5724,5350.0
2018-01-24 15:30:00,215.74,215.85,215.4,215.44,9227.0,211.5822,211.6901,211.2488,211.288,9227.0
2018-01-24 15:35:00,215.52,215.7,215.52,215.67,13626.0,211.3664,211.543,211.3664,211.5135,13626.0
2018-01-24 15:40:00,215.63,215.69,215.54,215.61,7942.0,211.4743,211.5332,211.3861,211.4547,7942.0
2018-01-24 15:45:00,215.6,216.12,215.6,215.84,21155.0,211.4449,211.9549,211.4449,211.6803,21155.0
2018-01-24 15:50:00,215.81,215.81,215.51,215.52,24456.0,211.6508,211.6508,211.3566,211.3664,24456.0
2018-01-24 15:55:00,215.51,215.62,215.22,215.35,53861.0,211.3566,211.4645,211.0722,211.1997,53861.0
2018-01-25 09:30:00,216.37,216.84,216.08,216.21,29262.0,212.2001,212.661,211.9156,212.0431,29262.0
2018-01-25 09:35:00,216.32,216.83,215.96,216.67,13093.0,212.151,212.6512,211.798,212.4943,13093.0
2018-01-25 09:40:00,216.3,216.93,216.26,216.79,6778.0,212.1314,212.7493,212.0922,212.612,6778.0
2018-01-25 09:45:00,216.76,216.89,216.7,216.77,8230.0,212.5825,212.71,212.5237,212.5923,8230.0
2018-01-25 09:50:00,216.86,216.86,215.96,215.96,3874.0,212.6806,212.6806,211.798,211.798,3874.0
2018-01-25 09:55:00,215.77,215.79,215.01,215.18,8664.0,211.6116,211.6312,210.8663,211.033,8664.0
2018-01-25 10:00:00,215.27,216.07,215.09,216.07,11361.0,211.1213,211.9058,210.9447,211.9058,11361.0
2018-01-25 10:05:00,216.11,216.33,215.58,215.58,6957.0,211.9451,212.1608,211.4253,211.4253,6957.0
2018-01-25 10:10:00,215.69,215.83,215.36,215.59,6515.0,211.5332,211.6705,211.2095,211.4351,6515.0
2018-01-25 10:15:00,215.66,216.08,215.66,216.08,2800.0,211.5037,211.9156,211.5037,211.9156,2800.0
2018-01-25 10:20:00,216.11,216.22,215.89,216.09,5134.0,211.9451,212.0529,211.7293,211.9255,5134.0
2018-01-25 10:25:00,216.07,216.15,215.72,215.77,7612.0,211.9058,211.9843,211.5626,211.6116,7612.0
2018-01-25 10:30:00,215.95,216.4,215.82,216.34,9001.0,211.7882,212.2295,211.6607,212.1706,9001.0
2018-01-25 10:35:00,216.47,216.5,216.05,216.05,8338.0,212.2981,212.3276,211.8862,211.8862,8338.0
2018-01-25 10:40:00,215.99,216.09,215.82,216.09,43156.0,211.8274,211.9255,211.6607,211.9255,43156.0
2018-01-25 10:45:00,216.02,216.15,215.67,215.83,14133.0,211.8568,211.9843,211.5135,211.6705,14133.0
2018-01-25 10:50:00,215.88,216.3,215.72,215.72,27847.0,211.7195,212.1314,211.5626,211.5626,27847.0
2018-01-25 10:55:00,215.72,216.19,215.72,216.08,58671.0,211.5626,212.0235,211.5626,211.9156,58671.0
2018-01-25 11:00:00,216.06,216.43,216.03,216.35,14135.0,211.896,212.2589,211.8666,212.1804,14135.0
2018-01-25 11:05:00,216.47,216.57,216.1,216.11,14043.0,212.2981,212.3962,211.9353,211.9451,14043.0
2018-01-25 11:10:00,216.12,216.75,216.12,216.6,14212.0,211.9549,212.5727,211.9549,212.4256,14212.0
2018-01-25 11:15:00,216.67,216.92,216.62,216.63,7017.0,212.4943,212.7395,212.4452,212.455,7017.0
2018-01-25 11:20:00,216.69,216.9,216.69,216.76,7548.0,212.5139,212.7198,212.5139,212.5825,7548.0
2018-01-25 11:25:00,216.76,216.84,216.64,216.71,17892.0,212.5825,212.661,212.4649,212.5335,17892.0
2018-01-25 11:30:00,216.69,216.7,216.23,216.34,6012.0,212.5139,212.5237,212.0628,212.1706,6012.0
2018-01-25 11:35:00,216.42,216.58,216.42,216.53,3356.0,212.2491,212.406,212.2491,212.357,3356.0
2018-01-25 11:40:00,216.53,216.89,216.5,216.84,8774.0,212.357,212.71,212.3276,212.661,8774.0
2018-01-25 11:45:00,216.8,216.8,216.39,216.55,8488.0,212.6218,212.6218,212.2197,212.3766,8488.0
2018-01-25 11:50:00,216.58,216.7,216.31,216.31,4500.0,212.406,212.5237,212.1412,212.1412,4500.0
2018-01-25 11:55:00,216.38,216.65,216.32,216.42,5175.0,212.2099,212.4747,212.151,212.2491,5175.0
2018-01-25 12:00:00,216.37,216.53,216.37,216.46,4556.0,212.2001,212.357,212.2001,212.2883,4556.0
2018-01-25 12:05:00,216.48,216.67,216.44,216.52,6193.0,212.3079,212.4943,212.2687,212.3472,6193.0
2018-01-25 12:10:00,216.57,216.88,216.57,216.81,1170.0,212.3962,212.7002,212.3962,212.6316,1170.0
2018-01-25 12:15:00,216.89,217.26,216.77,217.26,31776.0,212.71,213.0729,212.5923,213.0729,31776.0
2018-01-25 12:20:00,217.3,217.3,216.89,216.95,30553.0,213.1121,213.1121,212.71,212.7689,30553.0
2018-01-25 12:25:00,216.89,217.02,216.65,216.65,7520.0,212.71,212.8375,212.4747,212.4747,7520.0
2018-01-25 12:30:00,216.65,216.65,216.47,216.48,56998.0,212.4747,212.4747,212.2981,212.3079,56998.0
2018-01-25 12:35:00,216.53,216.59,216.45,216.49,30109.0,212.357,212.4158,212.2785,212.3177,30109.0
2018-01-25 12:40:00,216.52,216.62,216.37,216.56,3639.0,212.3472,212.4452,212.2001,212.3864,3639.0
2018-01-25 12:45:00,216.57,216.96,216.54,216.95,40921.0,212.3962,212.7787,212.3668,212.7689,40921.0
2018-01-25 12:50:00,216.94,217.08,216.85,217.08,17390.0,212.7591,212.8964,212.6708,212.8964,17390.0
2018-01-25 12:55:00,217.14,217.4,217.14,217.38,13058.0,212.9552,213.2102,212.9552,213.1906,13058.0
2018-01-25 13:00:00,217.34,217.35,216.91,217.1,9090.0,213.1514,213.1612,212.7296,212.916,9090.0
2018-01-25 13:05:00,217.11,217.33,217.08,217.3,4219.0,212.9258,213.1416,212.8964,213.1121,4219.0
2018-01-25 13:10:00,217.33,217.64,217.29,217.47,7919.0,213.1416,213.4456,213.1023,213.2789,7919.0
2018-01-25 13:15:00,217.46,217.72,217.46,217.69,3092.0,213.269,213.524,213.269,213.4946,3092.0
2018-01-25 13:20:00,217.72,217.72,217.53,217.63,4694.0,213.524,213.524,213.3377,213.4358,4694.0
2018-01-25 13:25:00,217.63,217.84,217.53,217.84,13017.0,213.4358,213.6417,213.3377,213.6417,13017.0
2018-01-25 13:30:00,217.77,218.1,217.68,218.1,10659.0,213.5731,213.8967,213.4848,213.8967,10659.0
2018-01-25 13:35:00,218.04,218.09,217.89,217.98,19178.0,213.8379,213.8869,213.6908,213.779,19178.0
2018-01-25 13:40:00,217.96,218.07,217.91,218.07,2620.0,213.7594,213.8673,213.7104,213.8673,2620.0
2018-01-25 13:45:00,218.08,218.38,218.02,218.25,20331.0,213.8771,214.1713,213.8183,214.0438,20331.0
2018-01-25 13:50:00,218.2,218.48,218.19,218.31,8733.0,213.9948,214.2694,213.985,214.1027,8733.0
2018-01-25 13:55:00,218.37,218.46,218.14,218.26,16086.0,214.1615,214.2498,213.9359,214.0536,16086.0
2018-01-25 14:00:00,218.22,218.55,218.19,218.25,10762.0,214.0144,214.338,213.985,214.0438,10762.0
2018-01-25 14:05:00,218.23,218.52,218.15,218.39,8300.0,214.0242,214.3086,213.9458,214.1811,8300.0
2018-01-25 14:10:00,218.38,218.38,218.03,218.23,22430.0,214.1713,214.1713,213.8281,214.0242,22430.0
2018-01-25 14:15:00,218.2,218.21,217.91,218.17,46926.0,213.9948,214.0046,213.7104,213.9654,46926.0
2018-01-25 14:20:00,218.24,218.39,218.17,218.25,24085.0,214.034,214.1811,213.9654,214.0438,24085.0
2018-01-25 14:25:00,218.22,218.45,218.21,218.45,7647.0,214.0144,214.24,214.0046,214.24,7647.0
2018-01-25 14:30:00,218.45,218.74,218.43,218.51,10683.0,214.24,214.5244,214.2204,214.2988,10683.0
2018-01-25 14:35:00,218.49,218.6,218.0,218.05,11793.0,214.2792,214.3871,213.7986,213.8477,11793.0
2018-01-25 14:40:00,218.1,218.24,217.78,218.09,55540.0,213.8967,214.034,213.5829,213.8869,55540.0
2018-01-25 14:45:00,218.05,218.05,217.59,217.67,6176.0,213.8477,213.8477,213.3965,213.475,6176.0
2018-01-25 14:50:00,217.83,217.96,217.59,217.75,8407.0,213.6319,213.7594,213.3965,213.5535,8407.0
2018-01-25 14:55:00,217.79,218.16,217.79,217.81,10811.0,213.5927,213.9556,213.5927,213.6123,10811.0
2018-01-25 15:00:00,217.72,217.83,217.61,217.74,5685.0,213.524,213.6319,213.4162,213.5437,5685.0
2018-01-25 15:05:00,217.77,217.84,217.57,217.58,15888.0,213.5731,213.6417,213.3769,213.3867,15888.0
2018-01-25 15:10:00,217.55,217.6,217.33,217.47,4402.0,213.3573,213.4064,213.1416,213.2789,4402.0
2018-01-25 15:15:00,217.53,217.92,217.48,217.77,13689.0,213.3377,213.7202,213.2887,213.5731,13689.0
2018-01-25 15:20:00,217.72,217.87,217.45,217.6,14178.0,213.524,213.6711,213.2592,213.4064,14178.0
2018-01-25 15:25:00,217.59,217.67,217.48,217.56,10711.0,213.3965,213.475,213.2887,213.3671,10711.0
2018-01-25 15:30:00,217.51,217.51,217.24,217.31,55833.0,213.3181,213.3181,213.0533,213.1219,55833.0
2018-01-25 15:35:00,217.31,217.43,217.25,217.43,22907.0,213.1219,213.2396,213.0631,213.2396,22907.0
2018-01-25 15:40:00,217.45,217.89,217.44,217.56,24966.0,213.2592,213.6908,213.2494,213.3671,24966.0
2018-01-25 15:45:00,217.6,217.77,217.55,217.64,25118.0,213.4064,213.5731,213.3573,213.4456,25118.0
2018-01-25 15:50:00,217.61,217.78,217.57,217.57,31836.0,213.4162,213.5829,213.3769,213.3769,31836.0
2018-01-25 15:55:00,217.57,217.93,217.53,217.88,74414.0,213.3769,213.73,213.3377,213.681,74414.0
2018-01-26 09:30:00,218.17,218.89,217.88,218.17,57760.0,213.9654,214.6715,213.681,213.9654,57760.0
2018-01-26 09:35:00,218.2,218.35,217.44,217.63,13955.0,213.9948,214.1419,213.2494,213.4358,13955.0
2018-01-26 09:40:00,217.61,217.85,217.25,217.82,4262.0,213.4162,213.6515,213.0631,213.6221,4262.0
2018-01-26 09:45:00,217.63,218.13,217.63,218.13,7322.0,213.4358,213.9261,213.4358,213.9261,7322.0
2018-01-26 09:50:00,218.15,218.3,218.0,218.07,23492.0,213.9458,214.0929,213.7986,213.8673,23492.0
2018-01-26 09:55:00,218.14,218.24,217.91,217.92,6294.0,213.9359,214.034,213.7104,213.7202,6294.0
2018-01-26 10:00:00,217.9,218.01,217.67,217.96,10820.0,213.7006,213.8085,213.475,213.7594,10820.0
2018-01-26 10:05:00,217.9,218.02,217.73,217.85,8600.0,213.7006,213.8183,213.5338,213.6515,8600.0
2018-01-26 10:10:00,217.75,217.94,217.71,217.73,16319.0,213.5535,213.7398,213.5142,213.5338,16319.0
2018-01-26 10:15:00,217.73,217.73,217.32,217.5,9850.0,213.5338,213.5338,213.1317,213.3083,9850.0
2018-01-26 10:20:00,217.48,217.49,217.22,217.3,7289.0,213.2887,213.2985,213.0337,213.1121,7289.0
2018-01-26 10:25:00,217.22,217.38,216.74,216.74,9416.0,213.0337,213.1906,212.5629,212.5629,9416.0
2018-01-26 10:30:00,216.73,217.29,216.73,217.24,12617.0,212.5531,213.1023,212.5531,213.0533,12617.0
2018-01-26 10:35:00,217.28,217.87,217.27,217.87,4978.0,213.0925,213.6711,213.0827,213.6711,4978.0
2018-01-26 10:40:00,217.87,218.46,217.87,218.34,10931.0,213.6711,214.2498,213.6711,214.1321,10931.0
2018-01-26 10:45:00,218.39,218.54,218.37,218.41,10401.0,214.1811,214.3282,214.1615,214.2007,10401.0
2018-01-26 10:50:00,218.41,218.41,217.98,218.05,13178.0,214.2007,214.2007,213.779,213.8477,13178.0
2018-01-26 10:55:00,218.1,218.12,217.77,217.96,18309.0,213.8967,213.9163,213.5731,213.7594,18309.0
2018-01-26 11:00:00,217.89,218.04,217.86,217.96,10326.0,213.6908,213.8379,213.6613,213.7594,10326.0
2018-01-26 11:05:00,217.95,218.0,217.89,217.94,2076.0,213.7496,213.7986,213.6908,213.7398,2076.0
2018-01-26 11:10:00,217.88,217.88,217.56,217.56,4675.0,213.681,213.681,213.3671,213.3671,4675.0
2018-01-26 11:15:00,217.55,217.82,217.54,217.82,4822.0,213.3573,213.6221,213.3475,213.6221,4822.0
2018-01-26 11:20:00,217.84,218.04,217.81,218.04,3140.0,213.6417,213.8379,213.6123,213.8379,3140.0
2018-01-26 11:25:00,217.98,218.04,217.9,217.9,5544.0,213.779,213.8379,213.7006,213.7006,5544.0
2018-01-26 11:30:00,217.92,218.01,217.91,217.97,4481.0,213.7202,213.8085,213.7104,213.7692,4481.0
2018-01-26 11:35:00,217.97,217.97,217.88,217.89,5917.0,213.7692,213.7692,213.681,213.6908,5917.0
2018-01-26 11:40:00,217.92,217.97,217.85,217.85,4735.0,213.7202,213.7692,213.6515,213.6515,4735.0
2018-01-26 11:45:00,217.9,218.13,217.9,218.11,3394.0,213.7006,213.9261,213.7006,213.9065,3394.0
2018-01-26 11:50:00,218.09,218.1,218.0,218.02,10331.0,213.8869,213.8967,213.7986,213.8183,10331.0
2018-01-26 11:55:00,218.04,218.16,218.03,218.1,3580.0,213.8379,213.9556,213.8281,213.8967,3580.0
2018-01-26 12:00:00,218.04,218.04,217.78,217.87,7198.0,213.8379,213.8379,213.5829,213.6711,7198.0
2018-01-26 12:05:00,217.88,217.88,217.67,217.71,6410.0,213.681,213.681,213.475,213.5142,6410.0
2018-01-26 12:10:00,217.7,217.72,217.47,217.47,2573.0,213.5044,213.524,213.2789,213.2789,2573.0
2018-01-26 12:15:00,217.46,217.52,217.39,217.5,3613.0,213.269,213.3279,213.2004,213.3083,3613.0
2018-01-26 12:20:00,217.51,217.71,217.5,217.66,7906.0,213.3181,213.5142,213.3083,213.4652,7906.0
2018-01-26 12:25:00,217.67,217.79,217.64,217.74,7161.0,213.475,213.5927,213.4456,213.5437,7161.0
2018-01-26 12:30:00,217.74,218.0,217.74,218.0,6293.0,213.5437,213.7986,213.5437,213.7986,6293.0
2018-01-26 12:35:00,217.94,217.95,217.87,217.91,4412.0,213.7398,213.7496,213.6711,213.7104,4412.0
2018-01-26 12:40:00,217.95,218.03,217.95,217.95,5618.0,213.7496,213.8281,213.7496,213.7496,5618.0
2018-01-26 12:45:00,217.96,218.22,217.96,218.22,4843.0,213.7594,214.0144,213.7594,214.0144,4843.0
2018-01-26 12:50:00,218.24,218.37,218.23,218.37,2736.0,214.034,214.1615,214.0242,214.1615,2736.0
2018-01-26 12:55:00,218.34,218.37,218.27,218.28,3479.0,214.1321,214.1615,214.0634,214.0732,3479.0
2018-01-26 13:00:00,218.29,218.39,218.27,218.31,7763.0,214.0831,214.1811,214.0634,214.1027,7763.0
2018-01-26 13:05:00,218.25,218.34,218.23,218.34,3055.0,214.0438,214.1321,214.0242,214.1321,3055.0
2018-01-26 13:10:00,218.35,218.6,218.35,218.6,1500.0,214.1419,214.3871,214.1419,214.3871,1500.0
2018-01-26 13:15:00,218.55,218.59,218.48,218.59,2360.0,214.338,214.3773,214.2694,214.3773,2360.0
2018-01-26 13:20:00,218.56,218.81,218.56,218.78,2329.0,214.3479,214.593,214.3479,214.5636,2329.0
2018-01-26 13:25:00,218.7,218.77,218.7,218.77,1208.0,214.4852,214.5538,214.4852,214.5538,1208.0
2018-01-26 13:30:00,218.77,218.97,218.74,218.91,4275.0,214.5538,214.7499,214.5244,214.6911,4275.0
2018-01-26 13:35:00,218.9,218.99,218.88,218.9,4102.0,214.6813,214.7696,214.6617,214.6813,4102.0
2018-01-26 13:40:00,218.98,219.08,218.9,218.93,2462.0,214.7598,214.8578,214.6813,214.7107,2462.0
2018-01-26 13:45:00,219.01,219.08,218.99,219.05,7711.0,214.7892,214.8578,214.7696,214.8284,7711.0
2018-01-26 13:50:00,219.09,219.3,219.03,219.23,7490.0,214.8676,215.0736,214.8088,215.0049,7490.0
2018-01-26 13:55:00,219.23,219.28,219.18,219.21,7188.0,215.0049,215.054,214.9559,214.9853,7188.0
2018-01-26 14:00:00,219.2,219.2,219.07,219.14,6699.0,214.9755,214.9755,214.848,214.9167,6699.0
2018-01-26 14:05:00,219.14,219.14,218.95,218.96,4716.0,214.9167,214.9167,214.7303,214.7401,4716.0
2018-01-26 14:10:00,218.95,218.96,218.84,218.9,5589.0,214.7303,214.7401,214.6225,214.6813,5589.0
2018-01-26 14:15:00,218.96,219.0,218.78,218.78,7980.0,214.7401,214.7794,214.5636,214.5636,7980.0
2018-01-26 14:20:00,218.75,218.82,218.65,218.65,7426.0,214.5342,214.6028,214.4361,214.4361,7426.0
2018-01-26 14:25:00,218.7,218.74,218.5,218.5,5400.0,214.4852,214.5244,214.289,214.289,5400.0
2018-01-26 14:30:00,218.56,218.59,218.45,218.55,8072.0,214.3479,214.3773,214.24,214.338,8072.0
2018-01-26 14:35:00,218.55,218.7,218.52,218.66,7042.0,214.338,214.4852,214.3086,214.4459,7042.0
2018-01-26 14:40:00,218.7,218.76,218.66,218.67,6430.0,214.4852,214.544,214.4459,214.4557,6430.0
2018-01-26 14:45:00,218.67,219.0,218.63,219.0,6630.0,214.4557,214.7794,214.4165,214.7794,6630.0
2018-01-26 14:50:00,219.03,219.03,218.71,218.83,13349.0,214.8088,214.8088,214.495,214.6126,13349.0
2018-01-26 14:55:00,218.82,218.83,218.67,218.74,4027.0,214.6028,214.6126,214.4557,214.5244,4027.0
2018-01-26 15:00:00,218.74,218.97,218.65,218.89,9545.0,214.5244,214.7499,214.4361,214.6715,9545.0
2018-01-26 15:05:00,218.93,219.09,218.93,219.07,5438.0,214.7107,214.8676,214.7107,214.848,5438.0
2018-01-26 15:10:00,219.12,219.18,218.94,218.96,40094.0,214.8971,214.9559,214.7205,214.7401,40094.0
2018-01-26 15:15:00,218.99,219.26,218.96,219.22,8533.0,214.7696,215.0344,214.7401,214.9951,8533.0
2018-01-26 15:20:00,219.18,219.26,219.06,219.14,8700.0,214.9559,215.0344,214.8382,214.9167,8700.0
2018-01-26 15:25:00,219.11,219.27,219.1,219.15,12200.0,214.8873,215.0442,214.8774,214.9265,12200.0
2018-01-26 15:30:00,219.15,219.25,219.06,219.21,12601.0,214.9265,215.0246,214.8382,214.9853,12601.0
2018-01-26 15:35:00,219.19,219.33,219.12,219.31,14262.0,214.9657,215.103,214.8971,215.0834,14262.0
2018-01-26 15:40:00,219.26,219.44,219.21,219.44,16150.0,215.0344,215.2109,214.9853,215.2109,16150.0
2018-01-26 15:45:00,219.48,219.53,219.3,219.44,22105.0,215.2501,215.2992,215.0736,215.2109,22105.0
2018-01-26 15:50:00,219.47,219.56,219.39,219.51,17019.0,215.2403,215.3286,215.1619,215.2795,17019.0
2018-01-26 15:55:00,219.51,219.78,219.34,219.7,59009.0,215.2795,215.5443,215.1128,215.4659,59009.0
2018-01-29 09:30:00,219.4,219.44,218.85,219.18,17951.0,215.1717,215.2109,214.6323,214.9559,17951.0
2018-01-29 09:35:00,219.18,219.9,219.07,219.73,8968.0,214.9559,215.662,214.848,215.4953,8968.0
2018-01-29 09:40:00,219.89,220.1,219.55,219.7,11596.0,215.6522,215.8582,215.3188,215.4659,11596.0
2018-01-29 09:45:00,219.7,219.91,219.03,219.11,7864.0,215.4659,215.6718,214.8088,214.8873,7864.0
2018-01-29 09:50:00,219.08,219.48,218.92,219.33,6618.0,214.8578,215.2501,214.7009,215.103,6618.0
2018-01-29 09:55:00,219.42,219.89,219.31,219.49,6634.0,215.1913,215.6522,215.0834,215.2599,6634.0
2018-01-29 10:00:00,219.51,219.62,219.31,219.4,11676.0,215.2795,215.3874,215.0834,215.1717,11676.0
2018-01-29 10:05:00,219.4,219.59,219.22,219.53,11008.0,215.1717,215.358,214.9951,215.2992,11008.0
2018-01-29 10:10:00,219.51,219.82,219.5,219.75,20310.0,215.2795,215.5836,215.2697,215.5149,20310.0
2018-01-29 10:15:00,219.72,219.76,219.55,219.69,14378.0,215.4855,215.5247,215.3188,215.4561,14378.0
2018-01-29 10:20:00,219.69,219.84,219.56,219.76,35800.0,215.4561,215.6032,215.3286,215.5247,35800.0
2018-01-29 10:25:00,219.88,219.99,219.8,219.92,9827.0,215.6424,215.7503,215.564,215.6816,9827.0
2018-01-29 10:30:00,219.96,219.97,219.74,219.82,17618.0,215.7209,215.7307,215.5051,215.5836,17618.0
2018-01-29 10:35:00,219.84,219.85,219.49,219.6,15246.0,215.6032,215.613,215.2599,215.3678,15246.0
2018-01-29 10:40:00,219.72,219.73,219.16,219.28,12640.0,215.4855,215.4953,214.9363,215.054,12640.0
2018-01-29 10:45:00,219.43,219.57,219.23,219.45,11001.0,215.2011,215.3384,215.0049,215.2207,11001.0
2018-01-29 10:50:00,219.46,219.8,219.38,219.39,9469.0,215.2305,215.564,215.152,215.1619,9469.0
2018-01-29 10:55:00,219.41,219.67,219.1,219.32,18087.0,215.1815,215.4365,214.8774,215.0932,18087.0
2018-01-29 11:00:00,219.36,219.4,219.27,219.4,7138.0,215.1324,215.1717,215.0442,215.1717,7138.0
2018-01-29 11:05:00,219.27,219.27,218.68,218.68,8700.0,215.0442,215.0442,214.4655,214.4655,8700.0
2018-01-29 11:10:00,218.6,219.03,218.6,219.03,6928.0,214.3871,214.8088,214.3871,214.8088,6928.0
2018-01-29 11:15:00,219.0,219.11,218.75,218.75,11911.0,214.7794,214.8873,214.5342,214.5342,11911.0
2018-01-29 11:20:00,218.83,219.0,218.76,218.96,6998.0,214.6126,214.7794,214.544,214.7401,6998.0
2018-01-29 11:25:00,218.9,218.92,218.68,218.86,10997.0,214.6813,214.7009,214.4655,214.6421,10997.0
2018-01-29 11:30:00,218.82,218.9,218.75,218.86,7755.0,214.6028,214.6813,214.5342,214.6421,7755.0
2018-01-29 11:35:00,218.89,219.07,218.83,218.99,4610.0,214.6715,214.848,214.6126,214.7696,4610.0
2018-01-29 11:40:00,219.03,219.53,218.96,219.45,12442.0,214.8088,215.2992,214.7401,215.2207,12442.0
2018-01-29 11:45:00,219.38,219.52,219.3,219.38,12705.0,215.152,215.2893,215.0736,215.152,12705.0
2018-01-29 11:50:00,219.43,219.47,219.38,219.46,2881.0,215.2011,215.2403,215.152,215.2305,2881.0
2018-01-29 11:55:00,219.49,219.5,218.94,218.94,11620.0,215.2599,215.2697,214.7205,214.7205,11620.0
2018-01-29 12:00:00,219.01,219.02,218.79,218.81,3428.0,214.7892,214.799,214.5734,214.593,3428.0
2018-01-29 12:05:00,218.99,219.16,218.93,219.16,2963.0,214.7696,214.9363,214.7107,214.9363,2963.0
2018-01-29 12:10:00,219.23,219.27,219.07,219.09,7670.0,215.0049,215.0442,214.848,214.8676,7670.0
2018-01-29 12:15:00,219.06,219.25,219.0,219.18,8600.0,214.8382,215.0246,214.7794,214.9559,8600.0
2018-01-29 12:20:00,219.14,219.25,219.09,219.12,4070.0,214.9167,215.0246,214.8676,214.8971,4070.0
2018-01-29 12:25:00,219.11,219.26,219.02,219.24,4527.0,214.8873,215.0344,214.799,215.0147,4527.0
2018-01-29 12:30:00,219.28,219.29,219.03,219.06,4006.0,215.054,215.0638,214.8088,214.8382,4006.0
2018-01-29 12:35:00,219.09,219.27,219.05,219.17,3317.0,214.8676,215.0442,214.8284,214.9461,3317.0
2018-01-29 12:40:00,219.18,219.27,219.06,219.09,3837.0,214.9559,215.0442,214.8382,214.8676,3837.0
2018-01-29 12:45:00,219.1,219.11,218.9,218.94,6214.0,214.8774,214.8873,214.6813,214.7205,6214.0
2018-01-29 12:50:00,218.86,219.14,218.81,219.02,3387.0,214.6421,214.9167,214.593,214.799,3387.0
2018-01-29 12:55:00,218.98,219.09,218.97,219.05,3282.0,214.7598,214.8676,214.7499,214.8284,3282.0
2018-01-29 13:00:00,219.06,219.15,218.94,219.14,3242.0,214.8382,214.9265,214.7205,214.9167,3242.0
2018-01-29 13:05:00,219.16,219.23,219.15,219.23,3500.0,214.9363,215.0049,214.9265,215.0049,3500.0
2018-01-29 13:10:00,219.24,219.3,219.19,219.26,1604.0,215.0147,215.0736,214.9657,215.0344,1604.0
2018-01-29 13:15:00,219.23,219.28,219.15,219.15,9192.0,215.0049,215.054,214.9265,214.9265,9192.0
2018-01-29 13:20:00,219.13,219.13,218.99,219.05,5740.0,214.9069,214.9069,214.7696,214.8284,5740.0
2018-01-29 13:25:00,219.09,219.2,219.08,219.19,5991.0,214.8676,214.9755,214.8578,214.9657,5991.0
2018-01-29 13:30:00,219.14,219.17,218.93,218.93,2320.0,214.9167,214.9461,214.7107,214.7107,2320.0
2018-01-29 13:35:00,218.98,219.01,218.84,218.95,2742.0,214.7598,214.7892,214.6225,214.7303,2742.0
2018-01-29 13:40:00,218.96,219.05,218.96,218.97,2500.0,214.7401,214.8284,214.7401,214.7499,2500.0
2018-01-29 13:45:00,219.02,219.09,218.95,219.03,10509.0,214.799,214.8676,214.7303,214.8088,10509.0
2018-01-29 13:50:00,219.02,219.13,218.93,218.97,6132.0,214.799,214.9069,214.7107,214.7499,6132.0
2018-01-29 13:55:00,219.03,219.19,219.03,219.13,2435.0,214.8088,214.9657,214.8088,214.9069,2435.0
2018-01-29 14:00:00,219.16,219.24,219.0,219.03,6059.0,214.9363,215.0147,214.7794,214.8088,6059.0
2018-01-29 14:05:00,218.97,219.09,218.9,218.9,4296.0,214.7499,214.8676,214.6813,214.6813,4296.0
2018-01-29 14:10:00,218.89,219.15,218.71,219.12,5053.0,214.6715,214.9265,214.495,214.8971,5053.0
2018-01-29 14:15:00,219.13,219.22,218.97,219.05,5288.0,214.9069,214.9951,214.7499,214.8284,5288.0
2018-01-29 14:20:00,219.07,219.13,218.97,219.02,6274.0,214.848,214.9069,214.7499,214.799,6274.0
2018-01-29 14:25:00,219.02,219.05,218.92,218.97,2383.0,214.799,214.8284,214.7009,214.7499,2383.0
2018-01-29 14:30:00,218.98,219.1,218.76,218.78,4810.0,214.7598,214.8774,214.544,214.5636,4810.0
2018-01-29 14:35:00,218.8,218.88,218.7,218.81,4117.0,214.5832,214.6617,214.4852,214.593,4117.0
2018-01-29 14:40:00,218.64,218.74,218.6,218.67,2923.0,214.4263,214.5244,214.3871,214.4557,2923.0
2018-01-29 14:45:00,218.77,218.9,218.73,218.83,3101.0,214.5538,214.6813,214.5146,214.6126,3101.0
2018-01-29 14:50:00,218.87,219.02,218.85,218.96,3776.0,214.6519,214.799,214.6323,214.7401,3776.0
2018-01-29 14:55:00,218.95,219.18,218.95,219.09,3324.0,214.7303,214.9559,214.7303,214.8676,3324.0
2018-01-29 15:00:00,219.24,219.24,219.09,219.18,4361.0,215.0147,215.0147,214.8676,214.9559,4361.0
2018-01-29 15:05:00,219.19,219.22,218.94,219.01,5411.0,214.9657,214.9951,214.7205,214.7892,5411.0
2018-01-29 15:10:00,219.01,219.13,218.99,219.11,4249.0,214.7892,214.9069,214.7696,214.8873,4249.0
2018-01-29 15:15:00,219.16,219.37,219.15,219.26,4478.0,214.9363,215.1422,214.9265,215.0344,4478.0
2018-01-29 15:20:00,219.28,219.31,219.07,219.16,5056.0,215.054,215.0834,214.848,214.9363,5056.0
2018-01-29 15:25:00,219.13,219.13,218.92,219.01,5612.0,214.9069,214.9069,214.7009,214.7892,5612.0
2018-01-29 15:30:00,218.96,219.02,218.86,218.96,4393.0,214.7401,214.799,214.6421,214.7401,4393.0
2018-01-29 15:35:00,219.01,219.07,218.86,218.9,9186.0,214.7892,214.848,214.6421,214.6813,9186.0
2018-01-29 15:40:00,218.94,219.03,218.79,218.89,14896.0,214.7205,214.8088,214.5734,214.6715,14896.0
2018-01-29 15:45:00,218.89,218.89,218.59,218.66,15425.0,214.6715,214.6715,214.3773,214.4459,15425.0
2018-01-29 15:50:00,218.66,219.28,218.66,219.2,29383.0,214.4459,215.054,214.4459,214.9755,29383.0
2018-01-29 15:55:00,219.24,219.43,218.8,218.82,56789.0,215.0147,215.2011,214.5832,214.6028,56789.0
2018-01-30 09:30:00,215.99,215.99,212.54,213.31,99108.0,211.8274,211.8274,208.4439,209.199,99108.0
2018-01-30 09:35:00,213.52,215.6,213.27,214.37,66660.0,209.405,211.4449,209.1598,210.2386,66660.0
2018-01-30 09:40:00,214.62,214.85,213.47,214.47,47315.0,210.4838,210.7094,209.3559,210.3367,47315.0
2018-01-30 09:45:00,214.5,215.42,214.25,214.47,34882.0,210.3661,211.2684,210.1209,210.3367,34882.0
2018-01-30 09:50:00,214.44,214.88,214.23,214.28,33590.0,210.3073,210.7388,210.1013,210.1503,33590.0
2018-01-30 09:55:00,214.4,214.63,213.78,213.78,24107.0,210.268,210.4936,209.66,209.66,24107.0
2018-01-30 10:00:00,214.04,214.53,213.94,214.18,13549.0,209.915,210.3955,209.8169,210.0523,13549.0
2018-01-30 10:05:00,214.26,214.49,213.82,214.49,79301.0,210.1307,210.3563,209.6992,210.3563,79301.0
2018-01-30 10:10:00,214.49,214.95,214.26,214.27,21604.0,210.3563,210.8074,210.1307,210.1405,21604.0
2018-01-30 10:15:00,214.37,214.4,214.0,214.26,17066.0,210.2386,210.268,209.8757,210.1307,17066.0
2018-01-30 10:20:00,214.26,214.72,214.06,214.72,9297.0,210.1307,210.5819,209.9346,210.5819,9297.0
2018-01-30 10:25:00,214.73,215.35,214.71,215.35,11840.0,210.5917,211.1997,210.572,211.1997,11840.0
2018-01-30 10:30:00,215.41,215.84,215.35,215.82,14554.0,211.2586,211.6803,211.1997,211.6607,14554.0
2018-01-30 10:35:00,215.83,216.26,215.75,216.2,8825.0,211.6705,212.0922,211.592,212.0333,8825.0
2018-01-30 10:40:00,216.2,216.25,216.02,216.09,8724.0,212.0333,212.0824,211.8568,211.9255,8724.0
2018-01-30 10:45:00,216.09,216.12,215.45,215.58,21147.0,211.9255,211.9549,211.2978,211.4253,21147.0
2018-01-30 10:50:00,215.46,215.98,215.42,215.9,14391.0,211.3076,211.8176,211.2684,211.7391,14391.0
2018-01-30 10:55:00,215.95,216.28,215.78,216.12,16153.0,211.7882,212.1118,211.6214,211.9549,16153.0
2018-01-30 11:00:00,216.12,216.24,215.45,215.45,13447.0,211.9549,212.0726,211.2978,211.2978,13447.0
2018-01-30 11:05:00,215.44,215.51,214.99,215.34,20041.0,211.288,211.3566,210.8467,211.1899,20041.0
2018-01-30 11:10:00,215.36,215.43,215.13,215.34,11880.0,211.2095,211.2782,210.984,211.1899,11880.0
2018-01-30 11:15:00,215.2,215.34,214.84,214.84,14182.0,211.0526,211.1899,210.6995,210.6995,14182.0
2018-01-30 11:20:00,214.89,215.06,214.78,214.83,18899.0,210.7486,210.9153,210.6407,210.6897,18899.0
2018-01-30 11:25:00,214.88,215.06,214.78,214.82,15341.0,210.7388,210.9153,210.6407,210.6799,15341.0
2018-01-30 11:30:00,214.8,214.83,214.02,214.48,45025.0,210.6603,210.6897,209.8953,210.3465,45025.0
2018-01-30 11:35:00,214.46,214.92,214.45,214.65,10331.0,210.3269,210.778,210.3171,210.5132,10331.0
2018-01-30 11:40:00,214.69,214.94,214.48,214.81,28986.0,210.5524,210.7976,210.3465,210.6701,28986.0
2018-01-30 11:45:00,214.89,215.79,214.83,215.72,13835.0,210.7486,211.6312,210.6897,211.5626,13835.0
2018-01-30 11:50:00,215.7,216.16,215.5,216.01,12441.0,211.543,211.9941,211.3468,211.847,12441.0
2018-01-30 11:55:00,216.03,216.13,214.86,215.0,10656.0,211.8666,211.9647,210.7192,210.8565,10656.0
2018-01-30 12:00:00,215.12,215.29,215.03,215.08,7166.0,210.9741,211.1409,210.8859,210.9349,7166.0
2018-01-30 12:05:00,215.07,215.41,214.8,215.37,9465.0,210.9251,211.2586,210.6603,211.2193,9465.0
2018-01-30 12:10:00,215.32,215.54,215.3,215.37,6750.0,211.1703,211.3861,211.1507,211.2193,6750.0
2018-01-30 12:15:00,215.32,215.46,215.32,215.43,6252.0,211.1703,211.3076,211.1703,211.2782,6252.0
2018-01-30 12:20:00,215.45,215.51,215.32,215.36,24063.0,211.2978,211.3566,211.1703,211.2095,24063.0
2018-01-30 12:25:00,215.42,215.43,214.94,214.94,9931.0,211.2684,211.2782,210.7976,210.7976,9931.0
2018-01-30 12:30:00,214.95,215.35,214.94,215.34,11858.0,210.8074,211.1997,210.7976,211.1899,11858.0
2018-01-30 12:35:00,215.32,215.6,215.29,215.42,9416.0,211.1703,211.4449,211.1409,211.2684,9416.0
2018-01-30 12:40:00,215.48,215.79,215.43,215.77,7315.0,211.3272,211.6312,211.2782,211.6116,7315.0
2018-01-30 12:45:00,215.72,215.9,215.51,215.53,8267.0,211.5626,211.7391,211.3566,211.3762,8267.0
2018-01-30 12:50:00,215.52,215.83,215.52,215.59,11245.0,211.3664,211.6705,211.3664,211.4351,11245.0
2018-01-30 12:55:00,215.56,215.83,215.56,215.67,5300.0,211.4057,211.6705,211.4057,211.5135,5300.0
2018-01-30 13:00:00,215.78,215.78,215.38,215.46,6121.0,211.6214,211.6214,211.2291,211.3076,6121.0
2018-01-30 13:05:00,215.44,215.44,215.21,215.34,4823.0,211.288,211.288,211.0624,211.1899,4823.0
2018-01-30 13:10:00,215.51,215.72,215.47,215.62,7290.0,211.3566,211.5626,211.3174,211.4645,7290.0
2018-01-30 13:15:00,215.55,215.67,215.4,215.4,13772.0,211.3959,211.5135,211.2488,211.2488,13772.0
2018-01-30 13:20:00,215.53,215.64,215.38,215.43,5652.0,211.3762,211.4841,211.2291,211.2782,5652.0
2018-01-30 13:25:00,215.43,215.46,215.1,215.18,11467.0,211.2782,211.3076,210.9545,211.033,11467.0
2018-01-30 13:30:00,215.16,215.2,215.03,215.12,7961.0,211.0134,211.0526,210.8859,210.9741,7961.0
2018-01-30 13:35:00,215.05,215.3,215.02,215.29,12980.0,210.9055,211.1507,210.8761,211.1409,12980.0
2018-01-30 13:40:00,215.25,215.49,215.06,215.13,13891.0,211.1016,211.337,210.9153,210.984,13891.0
2018-01-30 13:45:00,215.09,215.19,215.01,215.06,20793.0,210.9447,211.0428,210.8663,210.9153,20793.0
2018-01-30 13:50:00,215.11,215.34,215.1,215.23,10301.0,210.9643,211.1899,210.9545,211.082,10301.0
2018-01-30 13:55:00,215.34,215.44,215.08,215.08,10847.0,211.1899,211.288,210.9349,210.9349,10847.0
2018-01-30 14:00:00,215.07,215.21,215.02,215.21,12453.0,210.9251,211.0624,210.8761,211.0624,12453.0
2018-01-30 14:05:00,215.21,215.35,215.06,215.18,11254.0,211.0624,211.1997,210.9153,211.033,11254.0
2018-01-30 14:10:00,215.16,215.39,215.12,215.24,16504.0,211.0134,211.2389,210.9741,211.0918,16504.0
2018-01-30 14:15:00,215.19,215.24,215.0,215.08,6306.0,211.0428,211.0918,210.8565,210.9349,6306.0
2018-01-30 14:20:00,215.06,215.53,215.05,215.53,8266.0,210.9153,211.3762,210.9055,211.3762,8266.0
2018-01-30 14:25:00,215.71,215.71,215.21,215.22,12145.0,211.5528,211.5528,211.0624,211.0722,12145.0
2018-01-30 14:30:00,215.27,215.32,214.74,214.74,9608.0,211.1213,211.1703,210.6015,210.6015,9608.0
2018-01-30 14:35:00,214.8,214.96,214.75,214.8,11442.0,210.6603,210.8172,210.6113,210.6603,11442.0
2018-01-30 14:40:00,214.8,214.97,214.52,214.97,11435.0,210.6603,210.827,210.3857,210.827,11435.0
2018-01-30 14:45:00,214.92,215.0,214.73,214.77,12080.0,210.778,210.8565,210.5917,210.6309,12080.0
2018-01-30 14:50:00,214.86,215.53,214.77,215.46,9479.0,210.7192,211.3762,210.6309,211.3076,9479.0
2018-01-30 14:55:00,215.46,215.53,215.27,215.27,14910.0,211.3076,211.3762,211.1213,211.1213,14910.0
2018-01-30 15:00:00,215.27,215.5,215.14,215.4,19167.0,211.1213,211.3468,210.9938,211.2488,19167.0
2018-01-30 15:05:00,215.43,215.5,215.09,215.35,13323.0,211.2782,211.3468,210.9447,211.1997,13323.0
2018-01-30 15:10:00,215.34,215.96,215.34,215.88,10228.0,211.1899,211.798,211.1899,211.7195,10228.0
2018-01-30 15:15:00,215.89,216.03,215.78,215.94,9560.0,211.7293,211.8666,211.6214,211.7783,9560.0
2018-01-30 15:20:00,216.01,216.1,215.72,215.86,14665.0,211.847,211.9353,211.5626,211.6999,14665.0
2018-01-30 15:25:00,215.89,216.09,215.85,216.01,13902.0,211.7293,211.9255,211.6901,211.847,13902.0
2018-01-30 15:30:00,216.07,216.16,215.77,215.77,24298.0,211.9058,211.9941,211.6116,211.6116,24298.0
2018-01-30 15:35:00,215.86,216.17,215.84,215.85,18091.0,211.6999,212.0039,211.6803,211.6901,18091.0
2018-01-30 15:40:00,215.82,215.95,215.51,215.51,21194.0,211.6607,211.7882,211.3566,211.3566,21194.0
2018-01-30 15:45:00,215.5,215.69,215.42,215.52,38610.0,211.3468,211.5332,211.2684,211.3664,38610.0
2018-01-30 15:50:00,215.52,215.64,215.41,215.5,29021.0,211.3664,211.4841,211.2586,211.3468,29021.0
2018-01-30 15:55:00,215.61,215.65,214.93,214.95,62191.0,211.4547,211.4939,210.7878,210.8074,62191.0
2018-01-31 09:30:00,225.55,226.0,223.0,225.22,125528.0,221.2031,221.6445,218.7023,220.8795,125528.0
2018-01-31 09:35:00,224.98,224.98,223.0,223.81,110195.0,220.6441,220.6441,218.7023,219.4967,110195.0
2018-01-31 09:40:00,224.2,225.45,222.1,222.1,53629.0,219.8792,221.1051,217.8196,217.8196,53629.0
2018-01-31 09:45:00,222.1,222.83,220.61,221.14,35237.0,217.8196,218.5356,216.3583,216.8781,35237.0
2018-01-31 09:50:00,221.13,221.78,220.67,221.78,47376.0,216.8683,217.5058,216.4172,217.5058,47376.0
2018-01-31 09:55:00,221.67,221.94,220.91,221.43,30122.0,217.3979,217.6627,216.6526,217.1625,30122.0
2018-01-31 10:00:00,221.36,221.43,220.81,220.94,40104.0,217.0939,217.1625,216.5545,216.682,40104.0
2018-01-31 10:05:00,220.87,221.79,220.86,221.48,34766.0,216.6133,217.5156,216.6035,217.2116,34766.0
2018-01-31 10:10:00,221.58,222.19,221.5,221.9,25159.0,217.3096,217.9079,217.2312,217.6235,25159.0
2018-01-31 10:15:00,221.85,222.66,221.6,222.26,41674.0,217.5744,218.3688,217.3293,217.9765,41674.0
2018-01-31 10:20:00,222.32,222.32,222.03,222.31,31380.0,218.0354,218.0354,217.751,218.0256,31380.0
2018-01-31 10:25:00,222.31,222.39,222.0,222.09,44008.0,218.0256,218.104,217.7216,217.8098,44008.0
2018-01-31 10:30:00,222.1,222.46,222.06,222.29,28499.0,217.8196,218.1727,217.7804,218.006,28499.0
2018-01-31 10:35:00,222.32,222.42,222.15,222.15,33766.0,218.0354,218.1335,217.8687,217.8687,33766.0
2018-01-31 10:40:00,222.12,222.16,220.99,221.02,21540.0,217.8392,217.8785,216.731,216.7604,21540.0
2018-01-31 10:45:00,220.87,221.35,220.23,221.23,21436.0,216.6133,217.0841,215.9857,216.9664,21436.0
2018-01-31 10:50:00,221.33,221.7,220.83,221.12,20734.0,217.0645,217.4273,216.5741,216.8585,20734.0
2018-01-31 10:55:00,221.09,221.53,221.02,221.5,15059.0,216.8291,217.2606,216.7604,217.2312,15059.0
2018-01-31 11:00:00,221.36,221.48,221.04,221.04,21177.0,217.0939,217.2116,216.7801,216.7801,21177.0
2018-01-31 11:05:00,221.18,221.38,220.75,220.99,24586.0,216.9174,217.1135,216.4956,216.731,24586.0
2018-01-31 11:10:00,220.97,220.97,220.66,220.72,36162.0,216.7114,216.7114,216.4074,216.4662,36162.0
2018-01-31 11:15:00,220.65,220.65,220.27,220.4,26045.0,216.3976,216.3976,216.0249,216.1524,26045.0
2018-01-31 11:20:00,220.46,220.56,220.04,220.27,33068.0,216.2112,216.3093,215.7993,216.0249,33068.0
2018-01-31 11:25:00,220.27,220.27,219.86,220.0,23317.0,216.0249,216.0249,215.6228,215.7601,23317.0
2018-01-31 11:30:00,220.0,220.07,219.91,220.03,24140.0,215.7601,215.8287,215.6718,215.7895,24140.0
2018-01-31 11:35:00,220.0,220.2,219.95,220.15,17567.0,215.7601,215.9562,215.7111,215.9072,17567.0
2018-01-31 11:40:00,220.2,220.38,219.99,219.99,14607.0,215.9562,216.1328,215.7503,215.7503,14607.0
2018-01-31 11:45:00,220.03,220.03,219.7,219.96,27544.0,215.7895,215.7895,215.4659,215.7209,27544.0
2018-01-31 11:50:00,219.95,219.98,219.76,219.82,11395.0,215.7111,215.7405,215.5247,215.5836,11395.0
2018-01-31 11:55:00,219.82,219.97,219.73,219.73,12568.0,215.5836,215.7307,215.4953,215.4953,12568.0
2018-01-31 12:00:00,219.81,220.01,219.75,219.89,17813.0,215.5738,215.7699,215.5149,215.6522,17813.0
2018-01-31 12:05:00,219.88,220.08,219.83,219.99,30301.0,215.6424,215.8386,215.5934,215.7503,30301.0
2018-01-31 12:10:00,220.03,221.03,219.97,220.7,43401.0,215.7895,216.7702,215.7307,216.4466,43401.0
2018-01-31 12:15:00,220.72,221.09,220.72,221.04,17269.0,216.4662,216.8291,216.4662,216.7801,17269.0
2018-01-31 12:20:00,221.04,221.94,221.04,221.76,32368.0,216.7801,217.6627,216.7801,217.4862,32368.0
2018-01-31 12:25:00,221.79,221.79,221.3,221.47,21317.0,217.5156,217.5156,217.035,217.2018,21317.0
2018-01-31 12:30:00,221.51,221.51,221.01,221.35,13212.0,217.241,217.241,216.7506,217.0841,13212.0
2018-01-31 12:35:00,221.44,221.79,221.38,221.79,42146.0,217.1723,217.5156,217.1135,217.5156,42146.0
2018-01-31 12:40:00,221.76,222.06,221.68,221.68,18476.0,217.4862,217.7804,217.4077,217.4077,18476.0
2018-01-31 12:45:00,221.65,221.69,221.26,221.31,16875.0,217.3783,217.4175,216.9958,217.0449,16875.0
2018-01-31 12:50:00,221.26,221.38,221.12,221.12,16847.0,216.9958,217.1135,216.8585,216.8585,16847.0
2018-01-31 12:55:00,221.08,221.14,220.77,220.87,22987.0,216.8193,216.8781,216.5153,216.6133,22987.0
2018-01-31 13:00:00,220.84,221.35,220.78,221.04,16581.0,216.5839,217.0841,216.5251,216.7801,16581.0
2018-01-31 13:05:00,221.01,221.23,220.98,221.18,13375.0,216.7506,216.9664,216.7212,216.9174,13375.0
2018-01-31 13:10:00,221.2,221.44,221.17,221.43,14106.0,216.937,217.1723,216.9075,217.1625,14106.0
2018-01-31 13:15:00,221.39,221.39,221.06,221.32,20939.0,217.1233,217.1233,216.7997,217.0547,20939.0
2018-01-31 13:20:00,221.38,221.91,221.25,221.9,18026.0,217.1135,217.6333,216.986,217.6235,18026.0
2018-01-31 13:25:00,221.93,222.25,221.74,222.01,21704.0,217.6529,217.9667,217.4666,217.7314,21704.0
2018-01-31 13:30:00,222.04,222.08,221.89,221.98,16680.0,217.7608,217.8,217.6137,217.7019,16680.0
2018-01-31 13:35:00,221.95,222.09,221.41,221.41,17417.0,217.6725,217.8098,217.1429,217.1429,17417.0
2018-01-31 13:40:00,221.36,221.47,221.22,221.42,19945.0,217.0939,217.2018,216.9566,217.1527,19945.0
2018-01-31 13:45:00,221.46,221.97,221.32,221.97,33324.0,217.192,217.6921,217.0547,217.6921,33324.0
2018-01-31 13:50:00,222.0,222.45,222.0,222.45,24308.0,217.7216,218.1629,217.7216,218.1629,24308.0
2018-01-31 13:55:00,222.43,222.94,222.31,222.86,34726.0,218.1433,218.6434,218.0256,218.565,34726.0
2018-01-31 14:00:00,222.86,222.99,222.41,222.42,43873.0,218.565,218.6925,218.1237,218.1335,43873.0
2018-01-31 14:05:00,222.38,222.97,222.35,222.83,22590.0,218.0942,218.6729,218.0648,218.5356,22590.0
2018-01-31 14:10:00,222.97,223.42,222.4,222.45,40522.0,218.6729,219.1142,218.1138,218.1629,40522.0
2018-01-31 14:15:00,222.41,222.59,222.14,222.59,22882.0,218.1237,218.3002,217.8589,218.3002,22882.0
2018-01-31 14:20:00,222.56,222.77,222.38,222.72,21907.0,218.2708,218.4767,218.0942,218.4277,21907.0
2018-01-31 14:25:00,222.75,222.89,222.29,222.53,18297.0,218.4571,218.5944,218.006,218.2413,18297.0
2018-01-31 14:30:00,222.53,222.69,222.3,222.69,23685.0,218.2413,218.3983,218.0158,218.3983,23685.0
2018-01-31 14:35:00,222.74,222.8,222.3,222.64,19470.0,218.4473,218.5061,218.0158,218.3492,19470.0
2018-01-31 14:40:00,222.69,223.13,222.63,222.63,27905.0,218.3983,218.8298,218.3394,218.3394,27905.0
2018-01-31 14:45:00,222.6,222.73,222.18,222.61,22483.0,218.31,218.4375,217.8981,218.3198,22483.0
2018-01-31 14:50:00,222.58,223.3,222.39,223.3,25535.0,218.2904,218.9965,218.104,218.9965,25535.0
2018-01-31 14:55:00,223.21,223.69,223.06,223.31,27845.0,218.9082,219.379,218.7611,219.0063,27845.0
2018-01-31 15:00:00,223.22,223.3,222.45,222.45,30501.0,218.918,218.9965,218.1629,218.1629,30501.0
2018-01-31 15:05:00,222.62,222.68,222.26,222.68,24193.0,218.3296,218.3884,217.9765,218.3884,24193.0
2018-01-31 15:10:00,222.74,223.15,222.53,222.69,36484.0,218.4473,218.8494,218.2413,218.3983,36484.0
2018-01-31 15:15:00,222.69,222.79,221.72,221.96,21815.0,218.3983,218.4963,217.447,217.6823,21815.0
2018-01-31 15:20:00,221.98,222.76,221.95,222.6,38467.0,217.7019,218.4669,217.6725,218.31,38467.0
2018-01-31 15:25:00,222.58,223.19,222.46,223.19,33007.0,218.2904,218.8886,218.1727,218.8886,33007.0
2018-01-31 15:30:00,223.22,223.38,223.16,223.21,38267.0,218.918,219.075,218.8592,218.9082,38267.0
2018-01-31 15:35:00,223.21,223.6,223.04,223.41,44406.0,218.9082,219.2907,218.7415,219.1044,44406.0
2018-01-31 15:40:00,223.43,223.98,223.41,223.96,60667.0,219.124,219.6634,219.1044,219.6438,60667.0
2018-01-31 15:45:00,223.95,224.18,223.94,224.15,96173.0,219.634,219.8595,219.6242,219.8301,96173.0
2018-01-31 15:50:00,224.12,224.16,223.95,224.0,95037.0,219.8007,219.8399,219.634,219.683,95037.0
2018-01-31 15:55:00,224.0,224.25,223.75,224.02,151887.0,219.683,219.9282,219.4378,219.7026,151887.0
2018-02-01 09:30:00,224.16,224.6,222.99,224.5,44260.0,219.8399,220.2714,218.6925,220.1734,44260.0
2018-02-01 09:35:00,224.47,226.34,224.25,226.34,94022.0,220.144,221.9779,219.9282,221.9779,94022.0
2018-02-01 09:40:00,226.44,226.44,224.84,225.22,25317.0,222.076,222.076,220.5068,220.8795,25317.0
2018-02-01 09:45:00,224.89,224.95,224.03,224.35,14451.0,220.5559,220.6147,219.7124,220.0263,14451.0
2018-02-01 09:50:00,224.34,224.69,223.96,224.5,14993.0,220.0165,220.3597,219.6438,220.1734,14993.0
2018-02-01 09:55:00,224.71,224.71,223.97,224.5,26773.0,220.3793,220.3793,219.6536,220.1734,26773.0
2018-02-01 10:00:00,224.67,224.72,223.84,224.21,37989.0,220.3401,220.3891,219.5261,219.889,37989.0
2018-02-01 10:05:00,224.25,224.66,223.95,224.66,38981.0,219.9282,220.3303,219.634,220.3303,38981.0
2018-02-01 10:10:00,224.68,224.69,223.55,223.55,7435.0,220.3499,220.3597,219.2417,219.2417,7435.0
2018-02-01 10:15:00,223.76,224.32,223.76,224.06,10897.0,219.4476,219.9968,219.4476,219.7419,10897.0
2018-02-01 10:20:00,224.06,224.32,223.94,224.32,12932.0,219.7419,219.9968,219.6242,219.9968,12932.0
2018-02-01 10:25:00,224.2,224.64,223.98,224.32,11141.0,219.8792,220.3107,219.6634,219.9968,11141.0
2018-02-01 10:30:00,224.49,224.64,223.78,224.31,13151.0,220.1636,220.3107,219.4672,219.987,13151.0
2018-02-01 10:35:00,224.44,224.67,224.13,224.48,12224.0,220.1145,220.3401,219.8105,220.1538,12224.0
2018-02-01 10:40:00,224.55,224.56,224.0,224.01,9208.0,220.2224,220.2322,219.683,219.6928,9208.0
2018-02-01 10:45:00,224.08,224.33,224.01,224.33,10815.0,219.7615,220.0066,219.6928,220.0066,10815.0
2018-02-01 10:50:00,224.32,224.44,223.81,224.22,13986.0,219.9968,220.1145,219.4967,219.8988,13986.0
2018-02-01 10:55:00,224.22,224.32,223.49,223.76,12085.0,219.8988,219.9968,219.1828,219.4476,12085.0
2018-02-01 11:00:00,223.98,224.36,223.84,223.91,6888.0,219.6634,220.0361,219.5261,219.5947,6888.0
2018-02-01 11:05:00,224.06,224.06,223.51,223.88,9133.0,219.7419,219.7419,219.2025,219.5653,9133.0
2018-02-01 11:10:00,223.84,223.99,223.55,223.76,16894.0,219.5261,219.6732,219.2417,219.4476,16894.0
2018-02-01 11:15:00,223.92,224.19,223.28,223.56,14963.0,219.6046,219.8693,218.9769,219.2515,14963.0
2018-02-01 11:20:00,223.55,223.55,222.82,222.84,15242.0,219.2417,219.2417,218.5258,218.5454,15242.0
2018-02-01 11:25:00,222.98,223.08,222.32,222.48,9073.0,218.6827,218.7807,218.0354,218.1923,9073.0
2018-02-01 11:30:00,222.51,223.1,222.51,222.94,5973.0,218.2217,218.8004,218.2217,218.6434,5973.0
2018-02-01 11:35:00,223.01,223.31,222.68,222.91,12526.0,218.7121,219.0063,218.3884,218.614,12526.0
2018-02-01 11:40:00,222.99,222.99,222.46,222.83,8836.0,218.6925,218.6925,218.1727,218.5356,8836.0
2018-02-01 11:45:00,222.97,223.02,222.65,222.86,20752.0,218.6729,218.7219,218.359,218.565,20752.0
2018-02-01 11:50:00,222.93,223.26,222.42,222.42,26651.0,218.6336,218.9573,218.1335,218.1335,26651.0
2018-02-01 11:55:00,222.48,222.61,222.26,222.45,12002.0,218.1923,218.3198,217.9765,218.1629,12002.0
2018-02-01 12:00:00,222.68,222.68,221.51,221.51,15578.0,218.3884,218.3884,217.241,217.241,15578.0
2018-02-01 12:05:00,221.68,222.04,221.51,221.7,30060.0,217.4077,217.7608,217.241,217.4273,30060.0
2018-02-01 12:10:00,221.84,221.84,221.56,221.65,17158.0,217.5646,217.5646,217.29,217.3783,17158.0
2018-02-01 12:15:00,221.6,221.75,221.54,221.62,9074.0,217.3293,217.4764,217.2704,217.3489,9074.0
2018-02-01 12:20:00,221.77,221.93,221.68,221.68,5932.0,217.496,217.6529,217.4077,217.4077,5932.0
2018-02-01 12:25:00,221.71,221.71,221.35,221.52,10337.0,217.4371,217.4371,217.0841,217.2508,10337.0
2018-02-01 12:30:00,221.54,221.81,221.49,221.81,11920.0,217.2704,217.5352,217.2214,217.5352,11920.0
2018-02-01 12:35:00,221.8,221.84,221.56,221.57,14629.0,217.5254,217.5646,217.29,217.2998,14629.0
2018-02-01 12:40:00,221.56,221.56,221.18,221.18,11067.0,217.29,217.29,216.9174,216.9174,11067.0
2018-02-01 12:45:00,221.23,221.63,221.19,221.55,7029.0,216.9664,217.3587,216.9272,217.2802,7029.0
2018-02-01 12:50:00,221.51,221.79,221.49,221.71,8665.0,217.241,217.5156,217.2214,217.4371,8665.0
2018-02-01 12:55:00,221.71,221.8,221.57,221.66,8221.0,217.4371,217.5254,217.2998,217.3881,8221.0
2018-02-01 13:00:00,221.69,221.82,221.61,221.81,5295.0,217.4175,217.545,217.3391,217.5352,5295.0
2018-02-01 13:05:00,221.85,221.91,221.67,221.67,10198.0,217.5744,217.6333,217.3979,217.3979,10198.0
2018-02-01 13:10:00,221.59,221.59,221.01,221.04,9588.0,217.3195,217.3195,216.7506,216.7801,9588.0
2018-02-01 13:15:00,221.1,221.53,221.03,221.48,23607.0,216.8389,217.2606,216.7702,217.2116,23607.0
2018-02-01 13:20:00,221.43,221.5,220.95,220.95,11372.0,217.1625,217.2312,216.6918,216.6918,11372.0
2018-02-01 13:25:00,221.0,221.35,220.83,221.0,16572.0,216.7408,217.0841,216.5741,216.7408,16572.0
2018-02-01 13:30:00,221.09,221.44,221.09,221.29,6049.0,216.8291,217.1723,216.8291,217.0252,6049.0
2018-02-01 13:35:00,221.29,221.32,220.98,221.09,12481.0,217.0252,217.0547,216.7212,216.8291,12481.0
2018-02-01 13:40:00,221.09,221.32,220.96,221.19,10092.0,216.8291,217.0547,216.7016,216.9272,10092.0
2018-02-01 13:45:00,221.21,221.61,221.15,221.35,9133.0,216.9468,217.3391,216.8879,217.0841,9133.0
2018-02-01 13:50:00,221.34,221.36,220.82,220.82,5844.0,217.0743,217.0939,216.5643,216.5643,5844.0
2018-02-01 13:55:00,220.8,221.09,220.73,220.98,11023.0,216.5447,216.8291,216.476,216.7212,11023.0
2018-02-01 14:00:00,221.01,221.07,220.72,220.92,8531.0,216.7506,216.8095,216.4662,216.6624,8531.0
2018-02-01 14:05:00,220.86,221.07,220.73,220.81,12165.0,216.6035,216.8095,216.476,216.5545,12165.0
2018-02-01 14:10:00,220.81,220.92,220.44,220.49,12259.0,216.5545,216.6624,216.1916,216.2407,12259.0
2018-02-01 14:15:00,220.4,220.62,219.8,219.91,22074.0,216.1524,216.3681,215.564,215.6718,22074.0
2018-02-01 14:20:00,220.0,220.07,219.61,219.86,11366.0,215.7601,215.8287,215.3776,215.6228,11366.0
2018-02-01 14:25:00,219.89,220.12,219.71,219.93,8589.0,215.6522,215.8778,215.4757,215.6914,8589.0
2018-02-01 14:30:00,219.93,220.41,219.88,220.21,11751.0,215.6914,216.1622,215.6424,215.9661,11751.0
2018-02-01 14:35:00,220.28,221.11,220.28,220.39,10907.0,216.0347,216.8487,216.0347,216.1426,10907.0
2018-02-01 14:40:00,220.38,220.73,220.34,220.5,9892.0,216.1328,216.476,216.0935,216.2505,9892.0
2018-02-01 14:45:00,220.56,220.82,220.56,220.76,8315.0,216.3093,216.5643,216.3093,216.5055,8315.0
2018-02-01 14:50:00,220.77,220.96,220.45,220.45,9623.0,216.5153,216.7016,216.2014,216.2014,9623.0
2018-02-01 14:55:00,220.5,221.11,220.5,221.09,13969.0,216.2505,216.8487,216.2505,216.8291,13969.0
2018-02-01 15:00:00,221.02,221.23,220.97,221.06,14690.0,216.7604,216.9664,216.7114,216.7997,14690.0
2018-02-01 15:05:00,221.07,221.61,221.07,221.23,11879.0,216.8095,217.3391,216.8095,216.9664,11879.0
2018-02-01 15:10:00,221.24,221.53,221.19,221.23,10812.0,216.9762,217.2606,216.9272,216.9664,10812.0
2018-02-01 15:15:00,221.32,221.59,221.25,221.25,8330.0,217.0547,217.3195,216.986,216.986,8330.0
2018-02-01 15:20:00,221.25,221.5,221.23,221.35,10560.0,216.986,217.2312,216.9664,217.0841,10560.0
2018-02-01 15:25:00,221.37,221.5,221.1,221.15,15884.0,217.1037,217.2312,216.8389,216.8879,15884.0
2018-02-01 15:30:00,221.12,221.25,220.83,221.25,27117.0,216.8585,216.986,216.5741,216.986,27117.0
2018-02-01 15:35:00,221.31,221.84,221.29,221.77,26381.0,217.0449,217.5646,217.0252,217.496,26381.0
2018-02-01 15:40:00,221.73,221.85,221.5,221.6,31067.0,217.4568,217.5744,217.2312,217.3293,31067.0
2018-02-01 15:45:00,221.61,222.2,221.6,222.1,41511.0,217.3391,217.9177,217.3293,217.8196,41511.0
2018-02-01 15:50:00,222.13,222.25,221.73,221.74,47343.0,217.849,217.9667,217.4568,217.4666,47343.0
2018-02-01 15:55:00,221.75,222.4,221.69,222.4,83742.0,217.4764,218.1138,217.4175,218.1138,83742.0
2018-02-02 09:30:00,220.11,220.38,219.19,220.33,57863.0,215.868,216.1328,214.9657,216.0837,57863.0
2018-02-02 09:35:00,220.16,220.78,220.15,220.24,8793.0,215.917,216.5251,215.9072,215.9955,8793.0
2018-02-02 09:40:00,220.16,220.49,219.85,219.97,21259.0,215.917,216.2407,215.613,215.7307,21259.0
2018-02-02 09:45:00,220.0,220.36,219.97,220.0,18821.0,215.7601,216.1132,215.7307,215.7601,18821.0
2018-02-02 09:50:00,220.04,220.08,219.5,219.61,21021.0,215.7993,215.8386,215.2697,215.3776,21021.0
2018-02-02 09:55:00,219.58,219.74,219.35,219.63,49464.0,215.3482,215.5051,215.1226,215.3972,49464.0
2018-02-02 10:00:00,219.6,219.77,219.43,219.44,22832.0,215.3678,215.5345,215.2011,215.2109,22832.0
2018-02-02 10:05:00,219.39,219.75,219.16,219.62,30971.0,215.1619,215.5149,214.9363,215.3874,30971.0
2018-02-02 10:10:00,219.56,219.87,219.37,219.87,17384.0,215.3286,215.6326,215.1422,215.6326,17384.0
2018-02-02 10:15:00,219.79,219.97,219.35,219.5,16003.0,215.5541,215.7307,215.1226,215.2697,16003.0
2018-02-02 10:20:00,219.52,219.94,219.46,219.84,14237.0,215.2893,215.7013,215.2305,215.6032,14237.0
2018-02-02 10:25:00,219.79,219.96,219.51,219.51,20833.0,215.5541,215.7209,215.2795,215.2795,20833.0
2018-02-02 10:30:00,219.57,219.58,219.03,219.22,12592.0,215.3384,215.3482,214.8088,214.9951,12592.0
2018-02-02 10:35:00,219.24,219.29,218.91,218.91,17149.0,215.0147,215.0638,214.6911,214.6911,17149.0
2018-02-02 10:40:00,218.93,219.12,218.71,218.86,32456.0,214.7107,214.8971,214.495,214.6421,32456.0
2018-02-02 10:45:00,218.98,219.18,218.67,219.0,12033.0,214.7598,214.9559,214.4557,214.7794,12033.0
2018-02-02 10:50:00,219.0,219.22,219.0,219.22,9000.0,214.7794,214.9951,214.7794,214.9951,9000.0
2018-02-02 10:55:00,219.23,219.23,218.92,218.94,14404.0,215.0049,215.0049,214.7009,214.7205,14404.0
2018-02-02 11:00:00,219.01,219.1,218.77,218.77,7088.0,214.7892,214.8774,214.5538,214.5538,7088.0
2018-02-02 11:05:00,218.75,218.92,218.51,218.53,14719.0,214.5342,214.7009,214.2988,214.3184,14719.0
2018-02-02 11:10:00,218.54,219.04,218.49,218.96,13780.0,214.3282,214.8186,214.2792,214.7401,13780.0
2018-02-02 11:15:00,219.0,219.14,218.71,218.75,13713.0,214.7794,214.9167,214.495,214.5342,13713.0
2018-02-02 11:20:00,218.76,219.01,218.73,218.84,6405.0,214.544,214.7892,214.5146,214.6225,6405.0
2018-02-02 11:25:00,218.81,218.84,218.61,218.79,12243.0,214.593,214.6225,214.3969,214.5734,12243.0
2018-02-02 11:30:00,218.79,218.84,218.49,218.5,5751.0,214.5734,214.6225,214.2792,214.289,5751.0
2018-02-02 11:35:00,218.56,218.68,218.5,218.68,9146.0,214.3479,214.4655,214.289,214.4655,9146.0
2018-02-02 11:40:00,218.68,218.8,218.64,218.7,7106.0,214.4655,214.5832,214.4263,214.4852,7106.0
2018-02-02 11:45:00,218.7,218.86,218.6,218.71,6580.0,214.4852,214.6421,214.3871,214.495,6580.0
2018-02-02 11:50:00,218.73,219.36,218.52,219.1,15322.0,214.5146,215.1324,214.3086,214.8774,15322.0
2018-02-02 11:55:00,219.02,219.04,218.55,218.56,7172.0,214.799,214.8186,214.338,214.3479,7172.0
2018-02-02 12:00:00,218.62,218.87,218.39,218.87,8570.0,214.4067,214.6519,214.1811,214.6519,8570.0
2018-02-02 12:05:00,218.88,219.03,218.82,218.83,6015.0,214.6617,214.8088,214.6028,214.6126,6015.0
2018-02-02 12:10:00,218.78,219.09,218.72,218.98,8730.0,214.5636,214.8676,214.5048,214.7598,8730.0
2018-02-02 12:15:00,219.07,219.28,219.07,219.28,3200.0,214.848,215.054,214.848,215.054,3200.0
2018-02-02 12:20:00,219.37,219.45,219.15,219.38,10692.0,215.1422,215.2207,214.9265,215.152,10692.0
2018-02-02 12:25:00,219.42,219.66,219.37,219.65,13978.0,215.1913,215.4267,215.1422,215.4168,13978.0
2018-02-02 12:30:00,219.62,219.64,219.44,219.59,5154.0,215.3874,215.407,215.2109,215.358,5154.0
2018-02-02 12:35:00,219.55,219.55,219.13,219.18,4359.0,215.3188,215.3188,214.9069,214.9559,4359.0
2018-02-02 12:40:00,219.1,219.25,218.92,219.15,8738.0,214.8774,215.0246,214.7009,214.9265,8738.0
2018-02-02 12:45:00,219.12,219.12,218.8,218.98,4051.0,214.8971,214.8971,214.5832,214.7598,4051.0
2018-02-02 12:50:00,218.95,218.96,218.73,218.73,5054.0,214.7303,214.7401,214.5146,214.5146,5054.0
2018-02-02 12:55:00,218.78,219.12,218.77,218.88,6177.0,214.5636,214.8971,214.5538,214.6617,6177.0
2018-02-02 13:00:00,218.84,218.85,218.75,218.77,4638.0,214.6225,214.6323,214.5342,214.5538,4638.0
2018-02-02 13:05:00,218.7,219.05,218.69,218.88,7001.0,214.4852,214.8284,214.4753,214.6617,7001.0
2018-02-02 13:10:00,218.94,219.22,218.79,219.17,9696.0,214.7205,214.9951,214.5734,214.9461,9696.0
2018-02-02 13:15:00,219.15,219.5,219.08,219.41,13751.0,214.9265,215.2697,214.8578,215.1815,13751.0
2018-02-02 13:20:00,219.47,219.47,219.17,219.18,14776.0,215.2403,215.2403,214.9461,214.9559,14776.0
2018-02-02 13:25:00,219.17,219.51,219.17,219.51,6224.0,214.9461,215.2795,214.9461,215.2795,6224.0
2018-02-02 13:30:00,219.45,219.78,219.45,219.67,9804.0,215.2207,215.5443,215.2207,215.4365,9804.0
2018-02-02 13:35:00,219.62,219.66,219.45,219.58,10848.0,215.3874,215.4267,215.2207,215.3482,10848.0
2018-02-02 13:40:00,219.62,219.67,219.35,219.36,9407.0,215.3874,215.4365,215.1226,215.1324,9407.0
2018-02-02 13:45:00,219.43,219.52,219.29,219.29,20678.0,215.2011,215.2893,215.0638,215.0638,20678.0
2018-02-02 13:50:00,219.22,219.8,219.22,219.77,11911.0,214.9951,215.564,214.9951,215.5345,11911.0
2018-02-02 13:55:00,219.81,220.11,219.71,220.06,37065.0,215.5738,215.868,215.4757,215.8189,37065.0
2018-02-02 14:00:00,220.05,220.65,219.87,220.51,30318.0,215.8091,216.3976,215.6326,216.2603,30318.0
2018-02-02 14:05:00,220.51,220.51,219.84,219.84,20987.0,216.2603,216.2603,215.6032,215.6032,20987.0
2018-02-02 14:10:00,219.77,219.83,219.03,219.21,11103.0,215.5345,215.5934,214.8088,214.9853,11103.0
2018-02-02 14:15:00,219.14,219.33,218.96,219.21,9844.0,214.9167,215.103,214.7401,214.9853,9844.0
2018-02-02 14:20:00,219.3,219.4,219.08,219.13,5836.0,215.0736,215.1717,214.8578,214.9069,5836.0
2018-02-02 14:25:00,219.13,219.24,218.71,218.93,10169.0,214.9069,215.0147,214.495,214.7107,10169.0
2018-02-02 14:30:00,218.95,219.79,218.82,219.28,21680.0,214.7303,215.5541,214.6028,215.054,21680.0
2018-02-02 14:35:00,219.29,219.73,219.29,219.42,14652.0,215.0638,215.4953,215.0638,215.1913,14652.0
2018-02-02 14:40:00,219.32,219.41,219.1,219.41,6761.0,215.0932,215.1815,214.8774,215.1815,6761.0
2018-02-02 14:45:00,219.39,219.39,219.03,219.12,9998.0,215.1619,215.1619,214.8088,214.8971,9998.0
2018-02-02 14:50:00,219.06,219.22,218.8,219.03,9698.0,214.8382,214.9951,214.5832,214.8088,9698.0
2018-02-02 14:55:00,219.03,219.03,218.45,218.62,8840.0,214.8088,214.8088,214.24,214.4067,8840.0
2018-02-02 15:00:00,218.57,218.76,218.3,218.45,11362.0,214.3577,214.544,214.0929,214.24,11362.0
2018-02-02 15:05:00,218.41,218.48,218.22,218.31,8753.0,214.2007,214.2694,214.0144,214.1027,8753.0
2018-02-02 15:10:00,218.32,218.75,218.31,218.61,19352.0,214.1125,214.5342,214.1027,214.3969,19352.0
2018-02-02 15:15:00,218.62,218.9,218.44,218.58,16803.0,214.4067,214.6813,214.2302,214.3675,16803.0
2018-02-02 15:20:00,218.65,218.73,218.39,218.48,10840.0,214.4361,214.5146,214.1811,214.2694,10840.0
2018-02-02 15:25:00,218.48,218.56,218.09,218.1,15588.0,214.2694,214.3479,213.8869,213.8967,15588.0
2018-02-02 15:30:00,218.11,218.21,217.9,218.0,24346.0,213.9065,214.0046,213.7006,213.7986,24346.0
2018-02-02 15:35:00,218.03,218.22,217.88,217.97,26883.0,213.8281,214.0144,213.681,213.7692,26883.0
2018-02-02 15:40:00,218.01,218.01,217.56,217.98,39751.0,213.8085,213.8085,213.3671,213.779,39751.0
2018-02-02 15:45:00,217.85,217.99,217.64,217.81,40324.0,213.6515,213.7888,213.4456,213.6123,40324.0
2018-02-02 15:50:00,217.8,218.01,217.74,217.97,52413.0,213.6025,213.8085,213.5437,213.7692,52413.0
2018-02-02 15:55:00,217.95,217.98,217.59,217.67,87147.0,213.7496,213.779,213.3965,213.475,87147.0
2018-02-05 09:30:00,216.71,218.09,216.2,217.15,42748.0,212.5335,213.8869,212.0333,212.965,42748.0
2018-02-05 09:35:00,217.3,218.14,217.3,217.46,11240.0,213.1121,213.9359,213.1121,213.269,11240.0
2018-02-05 09:40:00,217.44,217.79,217.2,217.58,11965.0,213.2494,213.5927,213.0141,213.3867,11965.0
2018-02-05 09:45:00,217.64,217.81,216.82,217.02,12303.0,213.4456,213.6123,212.6414,212.8375,12303.0
2018-02-05 09:50:00,217.01,217.48,216.4,216.54,17520.0,212.8277,213.2887,212.2295,212.3668,17520.0
2018-02-05 09:55:00,216.63,216.92,216.31,216.52,7657.0,212.455,212.7395,212.1412,212.3472,7657.0
2018-02-05 10:00:00,216.34,216.82,216.0,216.54,10460.0,212.1706,212.6414,211.8372,212.3668,10460.0
2018-02-05 10:05:00,216.63,216.88,216.23,216.69,11998.0,212.455,212.7002,212.0628,212.5139,11998.0
2018-02-05 10:10:00,216.64,216.98,216.31,216.68,18942.0,212.4649,212.7983,212.1412,212.5041,18942.0
2018-02-05 10:15:00,216.69,217.18,216.5,217.16,37873.0,212.5139,212.9944,212.3276,212.9748,37873.0
2018-02-05 10:20:00,217.2,218.6,217.19,218.52,40046.0,213.0141,214.3871,213.0043,214.3086,40046.0
2018-02-05 10:25:00,218.56,219.26,218.53,218.87,27150.0,214.3479,215.0344,214.3184,214.6519,27150.0
2018-02-05 10:30:00,218.79,218.87,218.19,218.26,25277.0,214.5734,214.6519,213.985,214.0536,25277.0
2018-02-05 10:35:00,218.14,218.38,217.97,218.38,17347.0,213.9359,214.1713,213.7692,214.1713,17347.0
2018-02-05 10:40:00,218.36,218.79,218.3,218.6,22526.0,214.1517,214.5734,214.0929,214.3871,22526.0
2018-02-05 10:45:00,218.65,218.66,218.32,218.32,15639.0,214.4361,214.4459,214.1125,214.1125,15639.0
2018-02-05 10:50:00,218.32,218.36,217.98,218.02,10990.0,214.1125,214.1517,213.779,213.8183,10990.0
2018-02-05 10:55:00,218.06,218.5,217.64,217.67,6795.0,213.8575,214.289,213.4456,213.475,6795.0
2018-02-05 11:00:00,217.75,217.93,217.6,217.84,3721.0,213.5535,213.73,213.4064,213.6417,3721.0
2018-02-05 11:05:00,217.78,217.94,217.65,217.87,28566.0,213.5829,213.7398,213.4554,213.6711,28566.0
2018-02-05 11:10:00,217.87,218.07,217.79,217.8,11844.0,213.6711,213.8673,213.5927,213.6025,11844.0
2018-02-05 11:15:00,217.79,217.81,217.48,217.52,5306.0,213.5927,213.6123,213.2887,213.3279,5306.0
2018-02-05 11:20:00,217.5,217.66,217.28,217.66,7130.0,213.3083,213.4652,213.0925,213.4652,7130.0
2018-02-05 11:25:00,217.66,217.73,217.29,217.45,3401.0,213.4652,213.5338,213.1023,213.2592,3401.0
2018-02-05 11:30:00,217.37,217.37,217.18,217.23,6503.0,213.1808,213.1808,212.9944,213.0435,6503.0
2018-02-05 11:35:00,217.18,217.21,216.7,216.7,6080.0,212.9944,213.0239,212.5237,212.5237,6080.0
2018-02-05 11:40:00,216.72,216.82,216.4,216.49,10029.0,212.5433,212.6414,212.2295,212.3177,10029.0
2018-02-05 11:45:00,216.51,217.1,216.51,217.0,2286.0,212.3374,212.916,212.3374,212.8179,2286.0
2018-02-05 11:50:00,217.04,217.19,216.95,216.95,4494.0,212.8571,213.0043,212.7689,212.7689,4494.0
2018-02-05 11:55:00,216.97,217.35,216.9,217.34,6539.0,212.7885,213.1612,212.7198,213.1514,6539.0
2018-02-05 12:00:00,217.22,217.32,216.77,216.81,3443.0,213.0337,213.1317,212.5923,212.6316,3443.0
2018-02-05 12:05:00,216.74,216.94,216.62,216.67,6086.0,212.5629,212.7591,212.4452,212.4943,6086.0
2018-02-05 12:10:00,216.61,216.74,216.53,216.63,4276.0,212.4354,212.5629,212.357,212.455,4276.0
2018-02-05 12:15:00,216.62,216.65,216.33,216.37,7193.0,212.4452,212.4747,212.1608,212.2001,7193.0
2018-02-05 12:20:00,216.34,216.53,216.12,216.36,14745.0,212.1706,212.357,211.9549,212.1902,14745.0
2018-02-05 12:25:00,216.36,216.59,216.24,216.38,5456.0,212.1902,212.4158,212.0726,212.2099,5456.0
2018-02-05 12:30:00,216.38,216.63,216.3,216.62,4051.0,212.2099,212.455,212.1314,212.4452,4051.0
2018-02-05 12:35:00,216.6,216.6,216.1,216.1,6667.0,212.4256,212.4256,211.9353,211.9353,6667.0
2018-02-05 12:40:00,216.15,216.44,216.12,216.42,5136.0,211.9843,212.2687,211.9549,212.2491,5136.0
2018-02-05 12:45:00,216.44,216.46,216.18,216.28,4090.0,212.2687,212.2883,212.0137,212.1118,4090.0
2018-02-05 12:50:00,216.39,216.39,216.14,216.14,5183.0,212.2197,212.2197,211.9745,211.9745,5183.0
2018-02-05 12:55:00,216.21,216.27,215.64,215.64,6386.0,212.0431,212.102,211.4841,211.4841,6386.0
2018-02-05 13:00:00,215.69,215.69,214.85,214.91,11170.0,211.5332,211.5332,210.7094,210.7682,11170.0
2018-02-05 13:05:00,214.91,215.14,214.55,214.55,5374.0,210.7682,210.9938,210.4151,210.4151,5374.0
2018-02-05 13:10:00,214.63,215.0,214.37,214.69,11668.0,210.4936,210.8565,210.2386,210.5524,11668.0
2018-02-05 13:15:00,214.84,215.06,214.44,214.47,5301.0,210.6995,210.9153,210.3073,210.3367,5301.0
2018-02-05 13:20:00,214.51,214.85,214.51,214.8,6102.0,210.3759,210.7094,210.3759,210.6603,6102.0
2018-02-05 13:25:00,214.91,214.91,214.36,214.54,13162.0,210.7682,210.7682,210.2288,210.4053,13162.0
2018-02-05 13:30:00,214.64,214.92,214.42,214.42,21634.0,210.5034,210.778,210.2876,210.2876,21634.0
2018-02-05 13:35:00,214.58,214.82,214.01,214.01,51183.0,210.4446,210.6799,209.8855,209.8855,51183.0
2018-02-05 13:40:00,214.19,214.37,213.77,214.18,19239.0,210.0621,210.2386,209.6502,210.0523,19239.0
2018-02-05 13:45:00,214.23,214.38,214.0,214.19,9863.0,210.1013,210.2484,209.8757,210.0621,9863.0
2018-02-05 13:50:00,214.26,214.81,214.18,214.81,5719.0,210.1307,210.6701,210.0523,210.6701,5719.0
2018-02-05 13:55:00,214.77,215.45,214.73,215.45,19835.0,210.6309,211.2978,210.5917,211.2978,19835.0
2018-02-05 14:00:00,215.38,215.56,215.11,215.21,7876.0,211.2291,211.4057,210.9643,211.0624,7876.0
2018-02-05 14:05:00,215.16,215.25,214.75,214.85,5510.0,211.0134,211.1016,210.6113,210.7094,5510.0
2018-02-05 14:10:00,214.94,215.08,214.78,215.04,5872.0,210.7976,210.9349,210.6407,210.8957,5872.0
2018-02-05 14:15:00,214.98,214.98,214.47,214.63,9749.0,210.8368,210.8368,210.3367,210.4936,9749.0
2018-02-05 14:20:00,214.57,214.81,214.31,214.31,9668.0,210.4347,210.6701,210.1798,210.1798,9668.0
2018-02-05 14:25:00,214.49,214.67,214.28,214.53,31125.0,210.3563,210.5328,210.1503,210.3955,31125.0
2018-02-05 14:30:00,214.43,214.43,213.61,213.64,12292.0,210.2974,210.2974,209.4932,209.5227,12292.0
2018-02-05 14:35:00,213.61,213.83,213.21,213.21,21873.0,209.4932,209.709,209.101,209.101,21873.0
2018-02-05 14:40:00,213.35,213.55,212.7,213.12,21113.0,209.2383,209.4344,208.6008,209.0127,21113.0
2018-02-05 14:45:00,213.09,213.2,212.69,212.87,14942.0,208.9833,209.0911,208.591,208.7675,14942.0
2018-02-05 14:50:00,212.79,212.82,212.22,212.59,14000.0,208.6891,208.7185,208.13,208.4929,14000.0
2018-02-05 14:55:00,212.58,212.74,211.56,211.7,35249.0,208.4831,208.64,207.4828,207.6201,35249.0
2018-02-05 15:00:00,211.66,211.83,210.56,210.68,28185.0,207.5808,207.7476,206.502,206.6197,28185.0
2018-02-05 15:05:00,210.74,210.95,208.91,209.04,54854.0,206.6786,206.8845,204.8838,205.0113,54854.0
2018-02-05 15:10:00,209.04,209.17,207.81,208.81,73764.0,205.0113,205.1388,203.805,204.7858,73764.0
2018-02-05 15:15:00,209.01,210.82,208.8,209.86,80333.0,204.9819,206.757,204.7759,205.8155,80333.0
2018-02-05 15:20:00,210.17,211.45,209.72,211.35,29165.0,206.1195,207.3749,205.6782,207.2768,29165.0
2018-02-05 15:25:00,211.54,211.72,211.03,211.53,37440.0,207.4631,207.6397,206.963,207.4533,37440.0
2018-02-05 15:30:00,211.67,211.86,210.87,211.32,29392.0,207.5906,207.777,206.8061,207.2474,29392.0
2018-02-05 15:35:00,211.19,211.35,210.1,210.1,39732.0,207.1199,207.2768,206.0509,206.0509,39732.0
2018-02-05 15:40:00,210.17,210.79,209.0,210.2,44577.0,206.1195,206.7276,204.9721,206.149,44577.0
2018-02-05 15:45:00,210.2,210.53,209.05,209.18,40755.0,206.149,206.4726,205.0211,205.1486,40755.0
2018-02-05 15:50:00,209.26,210.01,208.93,209.0,50444.0,205.2271,205.9626,204.9034,204.9721,50444.0
2018-02-05 15:55:00,209.0,209.89,207.92,207.96,143547.0,204.9721,205.8449,203.9129,203.9521,143547.0
2018-02-06 09:30:00,205.0,205.21,201.62,205.0,105781.0,201.0492,201.2551,197.7343,201.0492,105781.0
2018-02-06 09:35:00,205.26,207.77,205.0,207.55,46667.0,201.3042,203.7658,201.0492,203.55,46667.0
2018-02-06 09:40:00,207.5,209.06,207.06,207.82,38343.0,203.501,205.0309,203.0695,203.8148,38343.0
2018-02-06 09:45:00,207.8,208.88,207.66,208.58,23048.0,203.7952,204.8544,203.6579,204.5602,23048.0
2018-02-06 09:50:00,208.75,210.94,208.36,210.53,24771.0,204.7269,206.8747,204.3444,206.4726,24771.0
2018-02-06 09:55:00,210.4,211.1,207.92,209.78,43614.0,206.3451,207.0316,203.9129,205.7371,43614.0
2018-02-06 10:00:00,209.99,210.01,209.14,209.75,27536.0,205.943,205.9626,205.1094,205.7076,27536.0
2018-02-06 10:05:00,209.74,210.1,207.64,207.84,36606.0,205.6978,206.0509,203.6383,203.8344,36606.0
2018-02-06 10:10:00,208.03,208.32,206.88,207.5,22780.0,204.0208,204.3052,202.893,203.501,22780.0
2018-02-06 10:15:00,207.53,207.99,205.63,206.38,35473.0,203.5304,203.9816,201.667,202.4026,35473.0
2018-02-06 10:20:00,206.41,207.51,205.37,205.88,25093.0,202.432,203.5108,201.4121,201.9122,25093.0
2018-02-06 10:25:00,205.65,206.99,205.62,206.35,31146.0,201.6867,203.0008,201.6572,202.3732,31146.0
2018-02-06 10:30:00,206.21,206.51,205.27,206.1,38710.0,202.2359,202.5301,201.314,202.128,38710.0
2018-02-06 10:35:00,206.04,206.72,204.93,206.59,37644.0,202.0691,202.736,200.9805,202.6085,37644.0
2018-02-06 10:40:00,206.85,207.38,206.16,207.38,16958.0,202.8635,203.3833,202.1868,203.3833,16958.0
2018-02-06 10:45:00,207.74,208.22,207.12,207.46,21833.0,203.7364,204.2071,203.1283,203.4618,21833.0
2018-02-06 10:50:00,207.45,208.67,206.84,208.35,26910.0,203.452,204.6485,202.8537,204.3346,26910.0
2018-02-06 10:55:00,208.5,209.21,207.35,207.65,24658.0,204.4817,205.178,203.3539,203.6481,24658.0
2018-02-06 11:00:00,207.63,207.71,206.76,206.83,13239.0,203.6285,203.707,202.7753,202.8439,13239.0
2018-02-06 11:05:00,206.86,207.79,206.51,206.98,16201.0,202.8733,203.7854,202.5301,202.991,16201.0
2018-02-06 11:10:00,206.98,207.55,205.39,205.39,11784.0,202.991,203.55,201.4317,201.4317,11784.0
2018-02-06 11:15:00,205.77,206.89,205.67,206.89,17467.0,201.8043,202.9028,201.7063,202.9028,17467.0
2018-02-06 11:20:00,206.95,206.99,206.35,206.63,7469.0,202.9616,203.0008,202.3732,202.6478,7469.0
2018-02-06 11:25:00,206.46,206.72,205.65,206.2,33550.0,202.481,202.736,201.6867,202.2261,33550.0
2018-02-06 11:30:00,206.08,206.37,204.67,205.31,16106.0,202.1084,202.3928,200.7255,201.3532,16106.0
2018-02-06 11:35:00,205.27,206.07,204.81,205.83,9629.0,201.314,202.0986,200.8628,201.8632,9629.0
2018-02-06 11:40:00,205.84,206.64,205.84,206.47,12518.0,201.873,202.6576,201.873,202.4909,12518.0
2018-02-06 11:45:00,206.43,206.97,206.27,206.85,7550.0,202.4516,202.9812,202.2947,202.8635,7550.0
2018-02-06 11:50:00,206.86,207.23,206.26,206.86,12266.0,202.8733,203.2362,202.2849,202.8733,12266.0
2018-02-06 11:55:00,206.59,206.87,206.1,206.46,21218.0,202.6085,202.8831,202.128,202.481,21218.0
2018-02-06 12:00:00,206.44,206.95,206.43,206.83,13041.0,202.4614,202.9616,202.4516,202.8439,13041.0
2018-02-06 12:05:00,206.65,207.7,206.65,207.7,9396.0,202.6674,203.6971,202.6674,203.6971,9396.0
2018-02-06 12:10:00,207.49,207.49,206.91,207.07,14632.0,203.4912,203.4912,202.9224,203.0793,14632.0
2018-02-06 12:15:00,207.02,207.75,206.65,206.73,16089.0,203.0303,203.7462,202.6674,202.7458,16089.0
2018-02-06 12:20:00,206.86,207.0,206.17,206.59,16057.0,202.8733,203.0106,202.1966,202.6085,16057.0
2018-02-06 12:25:00,206.72,208.0,206.47,208.0,11306.0,202.736,203.9914,202.4909,203.9914,11306.0
2018-02-06 12:30:00,208.13,208.57,207.21,207.45,11548.0,204.1189,204.5504,203.2166,203.452,11548.0
2018-02-06 12:35:00,207.31,208.51,207.16,208.43,13582.0,203.3147,204.4915,203.1676,204.4131,13582.0
2018-02-06 12:40:00,208.36,208.42,207.64,207.7,14767.0,204.3444,204.4033,203.6383,203.6971,14767.0
2018-02-06 12:45:00,207.67,207.67,206.75,206.95,12660.0,203.6677,203.6677,202.7655,202.9616,12660.0
2018-02-06 12:50:00,207.14,207.14,206.2,206.72,9903.0,203.1479,203.1479,202.2261,202.736,9903.0
2018-02-06 12:55:00,206.84,206.98,205.92,206.68,19340.0,202.8537,202.991,201.9515,202.6968,19340.0
2018-02-06 13:00:00,206.4,206.54,205.25,205.96,14478.0,202.4222,202.5595,201.2944,201.9907,14478.0
2018-02-06 13:05:00,205.86,206.3,205.5,205.83,15492.0,201.8926,202.3241,201.5395,201.8632,15492.0
2018-02-06 13:10:00,205.5,205.99,205.41,205.97,26966.0,201.5395,202.0201,201.4513,202.0005,26966.0
2018-02-06 13:15:00,205.8,206.09,205.62,205.96,13996.0,201.8338,202.1182,201.6572,201.9907,13996.0
2018-02-06 13:20:00,206.16,206.41,205.54,206.08,8597.0,202.1868,202.432,201.5788,202.1084,8597.0
2018-02-06 13:25:00,206.08,206.18,205.86,206.18,6001.0,202.1084,202.2064,201.8926,202.2064,6001.0
2018-02-06 13:30:00,206.17,206.17,204.98,205.21,14528.0,202.1966,202.1966,201.0296,201.2551,14528.0
2018-02-06 13:35:00,205.04,206.34,204.98,206.18,10811.0,201.0884,202.3634,201.0296,202.2064,10811.0
2018-02-06 13:40:00,206.44,206.44,205.63,205.97,12394.0,202.4614,202.4614,201.667,202.0005,12394.0
2018-02-06 13:45:00,205.84,205.98,205.3,205.59,11533.0,201.873,202.0103,201.3434,201.6278,11533.0
2018-02-06 13:50:00,205.58,205.73,205.12,205.45,12559.0,201.618,201.7651,201.1669,201.4905,12559.0
2018-02-06 13:55:00,205.36,205.67,204.71,205.17,17923.0,201.4022,201.7063,200.7648,201.2159,17923.0
2018-02-06 14:00:00,205.22,205.63,204.97,205.14,13821.0,201.2649,201.667,201.0198,201.1865,13821.0
2018-02-06 14:05:00,205.24,205.47,204.82,205.22,13002.0,201.2846,201.5101,200.8727,201.2649,13002.0
2018-02-06 14:10:00,205.17,206.24,205.05,205.96,9732.0,201.2159,202.2653,201.0982,201.9907,9732.0
2018-02-06 14:15:00,205.68,205.8,205.18,205.42,15942.0,201.7161,201.8338,201.2257,201.4611,15942.0
2018-02-06 14:20:00,205.36,206.08,205.36,205.38,7360.0,201.4022,202.1084,201.4022,201.4219,7360.0
2018-02-06 14:25:00,205.38,206.26,205.29,206.02,7577.0,201.4219,202.2849,201.3336,202.0495,7577.0
2018-02-06 14:30:00,205.93,206.36,205.56,205.88,13774.0,201.9613,202.383,201.5984,201.9122,13774.0
2018-02-06 14:35:00,206.11,206.7,205.84,206.36,9959.0,202.1378,202.7164,201.873,202.383,9959.0
2018-02-06 14:40:00,206.5,206.69,206.07,206.51,9658.0,202.5203,202.7066,202.0986,202.5301,9658.0
2018-02-06 14:45:00,206.42,207.56,206.34,207.54,9018.0,202.4418,203.5598,202.3634,203.5402,9018.0
2018-02-06 14:50:00,207.65,208.02,207.09,207.83,9303.0,203.6481,204.011,203.0989,203.8246,9303.0
2018-02-06 14:55:00,208.07,208.93,207.97,208.78,15096.0,204.06,204.9034,203.9619,204.7563,15096.0
2018-02-06 15:00:00,208.92,209.3,208.68,209.01,17078.0,204.8936,205.2663,204.6583,204.9819,17078.0
2018-02-06 15:05:00,209.11,209.86,209.09,209.78,23327.0,205.08,205.8155,205.0604,205.7371,23327.0
2018-02-06 15:10:00,209.79,209.93,208.89,208.89,15035.0,205.7469,205.8842,204.8642,204.8642,15035.0
2018-02-06 15:15:00,208.84,209.21,208.19,208.36,15545.0,204.8152,205.178,204.1777,204.3444,15545.0
2018-02-06 15:20:00,208.41,209.13,208.35,208.42,20598.0,204.3935,205.0996,204.3346,204.4033,20598.0
2018-02-06 15:25:00,208.43,209.3,208.43,209.23,12616.0,204.4131,205.2663,204.4131,205.1977,12616.0
2018-02-06 15:30:00,209.22,209.68,208.53,209.43,27237.0,205.1879,205.639,204.5112,205.3938,27237.0
2018-02-06 15:35:00,209.34,210.32,209.04,210.32,17755.0,205.3055,206.2667,205.0113,206.2667,17755.0
2018-02-06 15:40:00,210.14,210.52,209.82,209.9,20923.0,206.0901,206.4628,205.7763,205.8547,20923.0
2018-02-06 15:45:00,209.78,209.93,208.93,209.09,31578.0,205.7371,205.8842,204.9034,205.0604,31578.0
2018-02-06 15:50:00,208.96,209.46,208.41,209.16,31647.0,204.9329,205.4232,204.3935,205.129,31647.0
2018-02-06 15:55:00,209.18,209.72,208.74,209.54,89259.0,205.1486,205.6782,204.7171,205.5017,89259.0
2018-02-07 09:30:00,208.34,209.37,208.22,208.99,36601.0,204.3248,205.335,204.2071,204.9623,36601.0
2018-02-07 09:35:00,209.09,210.84,208.99,210.27,8600.0,205.0604,206.7766,204.9623,206.2176,8600.0
2018-02-07 09:40:00,209.93,211.2,209.93,210.51,12933.0,205.8842,207.1297,205.8842,206.453,12933.0
2018-02-07 09:45:00,210.65,210.91,210.11,210.3,23288.0,206.5903,206.8453,206.0607,206.247,23288.0
2018-02-07 09:50:00,210.45,210.84,210.13,210.19,26431.0,206.3941,206.7766,206.0803,206.1392,26431.0
2018-02-07 09:55:00,210.33,210.71,210.02,210.02,18735.0,206.2765,206.6491,205.9724,205.9724,18735.0
2018-02-07 10:00:00,209.96,210.19,209.38,209.63,9610.0,205.9136,206.1392,205.3448,205.59,9610.0
2018-02-07 10:05:00,209.46,210.47,209.46,210.25,11173.0,205.4232,206.4138,205.4232,206.198,11173.0
2018-02-07 10:10:00,209.99,210.18,209.75,210.05,8223.0,205.943,206.1294,205.7076,206.0019,8223.0
2018-02-07 10:15:00,210.11,210.43,209.7,210.07,24895.0,206.0607,206.3745,205.6586,206.0215,24895.0
2018-02-07 10:20:00,209.95,210.24,209.54,209.59,10434.0,205.9038,206.1882,205.5017,205.5507,10434.0
2018-02-07 10:25:00,209.67,209.69,208.97,209.03,11467.0,205.6292,205.6488,204.9427,205.0015,11467.0
2018-02-07 10:30:00,208.92,209.21,208.59,209.0,14364.0,204.8936,205.178,204.57,204.9721,14364.0
2018-02-07 10:35:00,209.03,209.19,208.63,208.7,8425.0,205.0015,205.1584,204.6092,204.6779,8425.0
2018-02-07 10:40:00,208.75,209.05,208.46,208.46,10496.0,204.7269,205.0211,204.4425,204.4425,10496.0
2018-02-07 10:45:00,208.52,209.11,208.13,208.95,16535.0,204.5013,205.08,204.1189,204.9231,16535.0
2018-02-07 10:50:00,209.05,209.73,209.03,209.4,5732.0,205.0211,205.688,205.0015,205.3644,5732.0
2018-02-07 10:55:00,209.36,209.62,209.12,209.42,8059.0,205.3252,205.5801,205.0898,205.384,8059.0
2018-02-07 11:00:00,209.62,210.44,209.51,210.23,22616.0,205.5801,206.3843,205.4723,206.1784,22616.0
2018-02-07 11:05:00,210.34,210.88,210.33,210.7,13187.0,206.2863,206.8159,206.2765,206.6393,13187.0
2018-02-07 11:10:00,210.9,211.08,210.69,211.03,11853.0,206.8355,207.012,206.6295,206.963,11853.0
2018-02-07 11:15:00,211.04,211.06,210.4,210.4,4787.0,206.9728,206.9924,206.3451,206.3451,4787.0
2018-02-07 11:20:00,210.36,210.37,210.12,210.35,3299.0,206.3059,206.3157,206.0705,206.2961,3299.0
2018-02-07 11:25:00,210.25,210.25,209.6,209.63,15463.0,206.198,206.198,205.5605,205.59,15463.0
2018-02-07 11:30:00,209.78,209.8,209.13,209.66,31736.0,205.7371,205.7567,205.0996,205.6194,31736.0
2018-02-07 11:35:00,209.68,209.68,209.24,209.49,6080.0,205.639,205.639,205.2075,205.4527,6080.0
2018-02-07 11:40:00,209.48,209.57,209.08,209.57,15063.0,205.4428,205.5311,205.0506,205.5311,15063.0
2018-02-07 11:45:00,209.59,209.66,209.44,209.57,3608.0,205.5507,205.6194,205.4036,205.5311,3608.0
2018-02-07 11:50:00,209.58,210.07,209.37,209.84,14112.0,205.5409,206.0215,205.335,205.7959,14112.0
2018-02-07 11:55:00,209.97,210.17,209.46,210.12,9313.0,205.9234,206.1195,205.4232,206.0705,9313.0
2018-02-07 12:00:00,210.02,210.22,209.94,210.05,10576.0,205.9724,206.1686,205.894,206.0019,10576.0
2018-02-07 12:05:00,210.06,210.08,209.7,209.73,6403.0,206.0117,206.0313,205.6586,205.688,6403.0
2018-02-07 12:10:00,209.78,209.97,209.78,209.87,2097.0,205.7371,205.9234,205.7371,205.8253,2097.0
2018-02-07 12:15:00,209.84,209.85,209.5,209.85,4592.0,205.7959,205.8057,205.4625,205.8057,4592.0
2018-02-07 12:20:00,209.95,209.95,209.55,209.87,5323.0,205.9038,205.9038,205.5115,205.8253,5323.0
2018-02-07 12:25:00,209.93,210.15,209.64,210.09,3712.0,205.8842,206.0999,205.5998,206.0411,3712.0
2018-02-07 12:30:00,210.05,210.12,209.64,209.68,6028.0,206.0019,206.0705,205.5998,205.639,6028.0
2018-02-07 12:35:00,209.53,209.67,209.17,209.44,5920.0,205.4919,205.6292,205.1388,205.4036,5920.0
2018-02-07 12:40:00,209.37,209.5,209.26,209.39,4535.0,205.335,205.4625,205.2271,205.3546,4535.0
2018-02-07 12:45:00,209.51,209.66,209.0,209.13,4792.0,205.4723,205.6194,204.9721,205.0996,4792.0
2018-02-07 12:50:00,209.16,209.41,209.08,209.25,4505.0,205.129,205.3742,205.0506,205.2173,4505.0
2018-02-07 12:55:00,209.25,209.35,208.91,208.91,1510.0,205.2173,205.3153,204.8838,204.8838,1510.0
2018-02-07 13:00:00,209.03,209.34,209.0,209.15,9875.0,205.0015,205.3055,204.9721,205.1192,9875.0
2018-02-07 13:05:00,208.91,209.02,208.28,208.76,8800.0,204.8838,204.9917,204.266,204.7367,8800.0
2018-02-07 13:10:00,208.64,208.69,207.54,207.95,8921.0,204.619,204.6681,203.5402,203.9423,8921.0
2018-02-07 13:15:00,207.89,208.5,207.77,208.47,8128.0,203.8835,204.4817,203.7658,204.4523,8128.0
2018-02-07 13:20:00,208.47,208.52,207.64,207.9,28887.0,204.4523,204.5013,203.6383,203.8933,28887.0
2018-02-07 13:25:00,207.87,208.03,207.08,207.73,32826.0,203.8639,204.0208,203.0891,203.7266,32826.0
2018-02-07 13:30:00,207.68,207.83,207.39,207.63,6642.0,203.6775,203.8246,203.3931,203.6285,6642.0
2018-02-07 13:35:00,207.64,208.58,207.56,208.2,24646.0,203.6383,204.5602,203.5598,204.1875,24646.0
2018-02-07 13:40:00,208.21,208.5,208.17,208.5,10897.0,204.1973,204.4817,204.1581,204.4817,10897.0
2018-02-07 13:45:00,208.41,208.45,207.79,207.92,7200.0,204.3935,204.4327,203.7854,203.9129,7200.0
2018-02-07 13:50:00,207.74,207.84,207.43,207.62,7886.0,203.7364,203.8344,203.4324,203.6187,7886.0
2018-02-07 13:55:00,207.59,208.12,207.44,207.97,7959.0,203.5893,204.1091,203.4422,203.9619,7959.0
2018-02-07 14:00:00,207.92,208.0,207.2,207.55,13396.0,203.9129,203.9914,203.2068,203.55,13396.0
2018-02-07 14:05:00,207.4,207.88,207.11,207.36,10845.0,203.4029,203.8737,203.1185,203.3637,10845.0
2018-02-07 14:10:00,207.39,207.74,207.24,207.67,9523.0,203.3931,203.7364,203.246,203.6677,9523.0
2018-02-07 14:15:00,207.78,207.89,207.5,207.74,13880.0,203.7756,203.8835,203.501,203.7364,13880.0
2018-02-07 14:20:00,207.79,208.02,207.57,207.77,8993.0,203.7854,204.011,203.5697,203.7658,8993.0
2018-02-07 14:25:00,207.7,208.13,207.54,208.11,12422.0,203.6971,204.1189,203.5402,204.0992,12422.0
2018-02-07 14:30:00,208.1,208.15,207.7,207.71,16018.0,204.0894,204.1385,203.6971,203.707,16018.0
2018-02-07 14:35:00,207.68,207.68,207.37,207.37,18195.0,203.6775,203.6775,203.3735,203.3735,18195.0
2018-02-07 14:40:00,207.28,207.5,207.0,207.19,21010.0,203.2852,203.501,203.0106,203.197,21010.0
2018-02-07 14:45:00,207.25,207.27,206.21,206.53,27646.0,203.2558,203.2754,202.2359,202.5497,27646.0
2018-02-07 14:50:00,206.45,206.87,206.13,206.86,9052.0,202.4712,202.8831,202.1574,202.8733,9052.0
2018-02-07 14:55:00,206.71,206.97,206.45,206.97,9091.0,202.7262,202.9812,202.4712,202.9812,9091.0
2018-02-07 15:00:00,207.09,207.89,206.97,207.78,24965.0,203.0989,203.8835,202.9812,203.7756,24965.0
2018-02-07 15:05:00,207.78,208.22,207.78,208.04,8558.0,203.7756,204.2071,203.7756,204.0306,8558.0
2018-02-07 15:10:00,208.12,208.55,208.12,208.54,4572.0,204.1091,204.5308,204.1091,204.521,4572.0
2018-02-07 15:15:00,208.38,208.69,208.38,208.61,5756.0,204.364,204.6681,204.364,204.5896,5756.0
2018-02-07 15:20:00,208.63,209.01,208.59,208.67,8482.0,204.6092,204.9819,204.57,204.6485,8482.0
2018-02-07 15:25:00,208.7,209.47,208.7,209.09,7780.0,204.6779,205.433,204.6779,205.0604,7780.0
2018-02-07 15:30:00,209.06,209.34,208.88,209.28,20141.0,205.0309,205.3055,204.8544,205.2467,20141.0
2018-02-07 15:35:00,209.37,209.7,209.17,209.17,20934.0,205.335,205.6586,205.1388,205.1388,20934.0
2018-02-07 15:40:00,209.24,209.47,209.23,209.38,21787.0,205.2075,205.433,205.1977,205.3448,21787.0
2018-02-07 15:45:00,209.33,209.36,208.78,209.18,91277.0,205.2957,205.3252,204.7563,205.1486,91277.0
2018-02-07 15:50:00,209.18,209.25,208.2,208.55,34708.0,205.1486,205.2173,204.1875,204.5308,34708.0
2018-02-07 15:55:00,208.53,208.65,207.58,207.58,82120.0,204.5112,204.6288,203.5795,203.5795,82120.0
2018-02-08 09:30:00,207.32,209.99,207.0,207.01,32369.0,203.3245,205.943,203.0106,203.0204,32369.0
2018-02-08 09:35:00,207.14,207.49,206.72,207.2,20664.0,203.1479,203.4912,202.736,203.2068,20664.0
2018-02-08 09:40:00,207.15,207.44,206.01,206.53,6661.0,203.1577,203.4422,202.0397,202.5497,6661.0
2018-02-08 09:45:00,206.51,206.51,205.02,205.26,14628.0,202.5301,202.5301,201.0688,201.3042,14628.0
2018-02-08 09:50:00,205.23,205.99,205.08,205.65,8655.0,201.2747,202.0201,201.1276,201.6867,8655.0
2018-02-08 09:55:00,205.84,206.29,205.77,205.95,15887.0,201.873,202.3143,201.8043,201.9809,15887.0
2018-02-08 10:00:00,206.01,206.19,205.65,205.91,20610.0,202.0397,202.2162,201.6867,201.9416,20610.0
2018-02-08 10:05:00,206.08,206.68,205.92,206.56,9216.0,202.1084,202.6968,201.9515,202.5791,9216.0
2018-02-08 10:10:00,206.49,206.56,205.82,206.07,9412.0,202.5105,202.5791,201.8534,202.0986,9412.0
2018-02-08 10:15:00,206.07,206.67,206.03,206.3,7481.0,202.0986,202.687,202.0593,202.3241,7481.0
2018-02-08 10:20:00,206.25,206.37,205.66,205.97,13630.0,202.2751,202.3928,201.6965,202.0005,13630.0
2018-02-08 10:25:00,206.02,206.1,205.42,206.1,4806.0,202.0495,202.128,201.4611,202.128,4806.0
2018-02-08 10:30:00,206.09,206.12,205.56,205.75,7245.0,202.1182,202.1476,201.5984,201.7847,7245.0
2018-02-08 10:35:00,205.75,205.85,205.4,205.85,8604.0,201.7847,201.8828,201.4415,201.8828,8604.0
2018-02-08 10:40:00,205.87,205.97,205.52,205.68,6270.0,201.9024,202.0005,201.5592,201.7161,6270.0
2018-02-08 10:45:00,205.51,205.59,205.13,205.17,13591.0,201.5494,201.6278,201.1767,201.2159,13591.0
2018-02-08 10:50:00,205.18,205.23,204.0,204.06,16374.0,201.2257,201.2747,200.0685,200.1273,16374.0
2018-02-08 10:55:00,204.19,204.26,203.62,203.88,22786.0,200.2548,200.3234,199.6958,199.9508,22786.0
2018-02-08 11:00:00,203.94,204.49,203.64,204.2,18088.0,200.0096,200.549,199.7154,200.2646,18088.0
2018-02-08 11:05:00,204.21,204.68,204.2,204.58,19385.0,200.2744,200.7353,200.2646,200.6373,19385.0
2018-02-08 11:10:00,204.48,204.48,203.35,203.6,21078.0,200.5392,200.5392,199.431,199.6762,21078.0
2018-02-08 11:15:00,203.79,203.88,203.12,203.35,19053.0,199.8625,199.9508,199.2054,199.431,19053.0
2018-02-08 11:20:00,203.45,203.51,202.83,202.95,7040.0,199.5291,199.5879,198.921,199.0387,7040.0
2018-02-08 11:25:00,202.95,203.14,202.7,203.02,9200.0,199.0387,199.225,198.7935,199.1073,9200.0
2018-02-08 11:30:00,202.95,203.14,202.52,203.01,21217.0,199.0387,199.225,198.617,199.0975,21217.0
2018-02-08 11:35:00,203.12,203.59,203.02,203.59,9925.0,199.2054,199.6664,199.1073,199.6664,9925.0
2018-02-08 11:40:00,203.45,203.5,203.09,203.11,11458.0,199.5291,199.5781,199.176,199.1956,11458.0
2018-02-08 11:45:00,203.1,203.32,202.79,202.92,5393.0,199.1858,199.4016,198.8818,199.0093,5393.0
2018-02-08 11:50:00,202.91,203.65,202.91,203.4,6725.0,198.9995,199.7252,198.9995,199.48,6725.0
2018-02-08 11:55:00,203.38,203.51,202.98,203.0,11451.0,199.4604,199.5879,199.0681,199.0877,11451.0
2018-02-08 12:00:00,203.01,203.23,202.54,202.54,13020.0,199.0975,199.3133,198.6366,198.6366,13020.0
2018-02-08 12:05:00,202.52,202.76,201.92,202.0,20736.0,198.617,198.8524,198.0285,198.107,20736.0
2018-02-08 12:10:00,202.05,202.27,201.92,202.08,13440.0,198.156,198.3718,198.0285,198.1855,13440.0
2018-02-08 12:15:00,202.03,202.21,201.93,202.15,6285.0,198.1364,198.313,198.0383,198.2541,6285.0
2018-02-08 12:20:00,202.15,202.15,201.1,201.12,14451.0,198.2541,198.2541,197.2243,197.244,14451.0
2018-02-08 12:25:00,201.28,201.28,200.62,201.17,21595.0,197.4009,197.4009,196.7536,197.293,21595.0
2018-02-08 12:30:00,201.25,201.54,200.89,200.99,13350.0,197.3715,197.6559,197.0184,197.1165,13350.0
2018-02-08 12:35:00,201.13,201.56,201.0,201.36,11198.0,197.2538,197.6755,197.1263,197.4793,11198.0
2018-02-08 12:40:00,201.31,202.34,201.31,201.89,10765.0,197.4303,198.4404,197.4303,197.9991,10765.0
2018-02-08 12:45:00,201.93,201.93,200.89,200.94,20826.0,198.0383,198.0383,197.0184,197.0674,20826.0
2018-02-08 12:50:00,200.86,200.88,199.95,200.3,30681.0,196.989,197.0086,196.0965,196.4398,30681.0
2018-02-08 12:55:00,200.19,200.49,199.26,200.19,39399.0,196.3319,196.6261,195.4198,196.3319,39399.0
2018-02-08 13:00:00,200.23,200.63,199.84,200.17,23978.0,196.3711,196.7634,195.9886,196.3123,23978.0
2018-02-08 13:05:00,200.22,202.24,199.85,201.62,46033.0,196.3613,198.3424,195.9984,197.7343,46033.0
2018-02-08 13:10:00,201.73,202.08,201.48,201.74,12176.0,197.8422,198.1855,197.597,197.852,12176.0
2018-02-08 13:15:00,201.75,202.42,201.75,202.07,6476.0,197.8618,198.5189,197.8618,198.1757,6476.0
2018-02-08 13:20:00,201.94,202.43,201.94,202.43,14448.0,198.0482,198.5287,198.0482,198.5287,14448.0
2018-02-08 13:25:00,202.59,202.74,201.89,201.91,8126.0,198.6856,198.8327,197.9991,198.0187,8126.0
2018-02-08 13:30:00,201.6,201.95,201.24,201.62,8275.0,197.7147,198.058,197.3616,197.7343,8275.0
2018-02-08 13:35:00,201.72,202.48,201.72,202.48,6520.0,197.8324,198.5777,197.8324,198.5777,6520.0
2018-02-08 13:40:00,202.58,203.16,202.49,202.89,9796.0,198.6758,199.2446,198.5876,198.9798,9796.0
2018-02-08 13:45:00,203.01,203.71,202.76,202.76,9293.0,199.0975,199.784,198.8524,198.8524,9293.0
2018-02-08 13:50:00,202.99,203.0,202.36,202.65,12054.0,199.0779,199.0877,198.4601,198.7445,12054.0
2018-02-08 13:55:00,202.81,202.81,202.0,202.44,8561.0,198.9014,198.9014,198.107,198.5385,8561.0
2018-02-08 14:00:00,202.4,202.4,201.65,201.65,7038.0,198.4993,198.4993,197.7637,197.7637,7038.0
2018-02-08 14:05:00,201.82,202.2,201.72,201.95,5867.0,197.9305,198.3031,197.8324,198.058,5867.0
2018-02-08 14:10:00,202.04,202.44,202.0,202.23,6463.0,198.1462,198.5385,198.107,198.3326,6463.0
2018-02-08 14:15:00,202.32,203.0,202.0,202.78,5527.0,198.4208,199.0877,198.107,198.872,5527.0
2018-02-08 14:20:00,202.78,202.79,202.42,202.78,6140.0,198.872,198.8818,198.5189,198.872,6140.0
2018-02-08 14:25:00,202.65,202.71,201.81,201.81,13862.0,198.7445,198.8033,197.9207,197.9207,13862.0
2018-02-08 14:30:00,201.69,201.69,201.06,201.13,12126.0,197.803,197.803,197.1851,197.2538,12126.0
2018-02-08 14:35:00,201.02,201.67,200.71,201.67,19546.0,197.1459,197.7834,196.8419,197.7834,19546.0
2018-02-08 14:40:00,201.49,201.51,200.92,201.06,6388.0,197.6068,197.6264,197.0478,197.1851,6388.0
2018-02-08 14:45:00,200.96,201.47,200.93,201.16,8462.0,197.087,197.5872,197.0576,197.2832,8462.0
2018-02-08 14:50:00,201.16,201.16,200.49,200.59,10204.0,197.2832,197.2832,196.6261,196.7242,10204.0
2018-02-08 14:55:00,200.46,200.95,200.28,200.92,10199.0,196.5967,197.0772,196.4201,197.0478,10199.0
2018-02-08 15:00:00,201.02,201.96,200.78,201.87,8155.0,197.1459,198.0678,196.9105,197.9795,8155.0
2018-02-08 15:05:00,201.88,201.89,201.03,201.03,10863.0,197.9893,197.9991,197.1557,197.1557,10863.0
2018-02-08 15:10:00,200.97,201.11,200.16,200.4,21089.0,197.0968,197.2342,196.3025,196.5378,21089.0
2018-02-08 15:15:00,200.51,200.73,200.08,200.08,12115.0,196.6457,196.8615,196.224,196.224,12115.0
2018-02-08 15:20:00,200.21,200.86,200.0,200.61,11899.0,196.3515,196.989,196.1455,196.7438,11899.0
2018-02-08 15:25:00,200.65,202.12,200.65,201.29,21544.0,196.783,198.2247,196.783,197.4107,21544.0
2018-02-08 15:30:00,201.38,201.49,200.6,200.6,22988.0,197.4989,197.6068,196.734,196.734,22988.0
2018-02-08 15:35:00,200.53,200.63,199.92,199.99,25314.0,196.6653,196.7634,196.0671,196.1357,25314.0
2018-02-08 15:40:00,199.98,201.18,199.67,201.18,28094.0,196.1259,197.3028,195.8219,197.3028,28094.0
2018-02-08 15:45:00,201.06,201.06,199.59,199.99,56590.0,197.1851,197.1851,195.7434,196.1357,56590.0
2018-02-08 15:50:00,199.99,200.04,199.42,199.88,50437.0,196.1357,196.1848,195.5767,196.0279,50437.0
2018-02-08 15:55:00,199.81,199.96,198.69,198.73,155603.0,195.9592,196.1063,194.8608,194.9,155603.0
2018-02-09 09:30:00,200.54,202.0,199.73,200.12,52132.0,196.6751,198.107,195.8807,196.2632,52132.0
2018-02-09 09:35:00,200.26,200.71,199.23,199.23,17699.0,196.4005,196.8419,195.3904,195.3904,17699.0
2018-02-09 09:40:00,199.23,200.94,199.06,200.81,47401.0,195.3904,197.0674,195.2237,196.9399,47401.0
2018-02-09 09:45:00,200.52,201.84,200.08,200.91,29573.0,196.6555,197.9501,196.224,197.038,29573.0
2018-02-09 09:50:00,201.1,201.89,200.58,201.79,14136.0,197.2243,197.9991,196.7144,197.901,14136.0
2018-02-09 09:55:00,202.0,202.39,200.92,200.92,12596.0,198.107,198.4895,197.0478,197.0478,12596.0
2018-02-09 10:00:00,201.12,201.84,200.95,201.34,9726.0,197.244,197.9501,197.0772,197.4597,9726.0
2018-02-09 10:05:00,201.2,201.41,200.38,200.95,19218.0,197.3224,197.5284,196.5182,197.0772,19218.0
2018-02-09 10:10:00,200.92,201.17,200.51,201.01,7356.0,197.0478,197.293,196.6457,197.1361,7356.0
2018-02-09 10:15:00,200.82,200.94,200.03,200.4,26153.0,196.9497,197.0674,196.175,196.5378,26153.0
2018-02-09 10:20:00,200.59,200.93,200.0,200.25,20059.0,196.7242,197.0576,196.1455,196.3907,20059.0
2018-02-09 10:25:00,200.26,200.75,200.14,200.17,16507.0,196.4005,196.8811,196.2828,196.3123,16507.0
2018-02-09 10:30:00,200.03,200.28,199.7,200.02,13596.0,196.175,196.4201,195.8513,196.1652,13596.0
2018-02-09 10:35:00,200.12,200.19,199.18,199.2,25393.0,196.2632,196.3319,195.3413,195.361,25393.0
2018-02-09 10:40:00,199.01,199.01,198.25,198.42,15284.0,195.1746,195.1746,194.4293,194.596,15284.0
2018-02-09 10:45:00,198.34,198.64,196.87,197.56,22847.0,194.5175,194.8118,193.0759,193.7526,22847.0
2018-02-09 10:50:00,197.48,199.73,197.07,199.57,11497.0,193.6741,195.8807,193.272,195.7238,11497.0
2018-02-09 10:55:00,199.88,200.1,199.29,199.46,10299.0,196.0279,196.2436,195.4492,195.616,10299.0
2018-02-09 11:00:00,199.52,200.02,199.26,199.94,24937.0,195.6748,196.1652,195.4198,196.0867,24937.0
2018-02-09 11:05:00,200.05,200.26,198.94,198.94,6943.0,196.1946,196.4005,195.106,195.106,6943.0
2018-02-09 11:10:00,199.27,199.42,198.85,199.0,13348.0,195.4296,195.5767,195.0177,195.1648,13348.0
2018-02-09 11:15:00,198.92,199.01,198.06,198.57,9367.0,195.0864,195.1746,194.2429,194.7431,9367.0
2018-02-09 11:20:00,198.57,199.05,198.34,198.34,7058.0,194.7431,195.2139,194.5175,194.5175,7058.0
2018-02-09 11:25:00,198.34,198.71,198.2,198.31,11357.0,194.5175,194.8804,194.3802,194.4881,11357.0
2018-02-09 11:30:00,198.49,198.85,198.3,198.75,11488.0,194.6646,195.0177,194.4783,194.9196,11488.0
2018-02-09 11:35:00,198.86,199.23,198.65,198.87,10807.0,195.0275,195.3904,194.8216,195.0373,10807.0
2018-02-09 11:40:00,198.91,199.0,198.69,198.78,6856.0,195.0766,195.1648,194.8608,194.9491,6856.0
2018-02-09 11:45:00,198.69,198.8,198.23,198.23,7195.0,194.8608,194.9687,194.4097,194.4097,7195.0
2018-02-09 11:50:00,198.18,198.28,197.92,198.21,5470.0,194.3606,194.4587,194.1056,194.39,5470.0
2018-02-09 11:55:00,198.25,198.36,197.48,197.56,7966.0,194.4293,194.5372,193.6741,193.7526,7966.0
2018-02-09 12:00:00,197.51,197.62,197.15,197.38,10232.0,193.7035,193.8114,193.3505,193.576,10232.0
2018-02-09 12:05:00,197.24,197.38,196.12,196.26,18540.0,193.4387,193.576,192.3403,192.4776,18540.0
2018-02-09 12:10:00,196.25,197.19,196.19,196.66,36524.0,192.4678,193.3897,192.409,192.8699,36524.0
2018-02-09 12:15:00,196.94,197.14,196.58,196.91,13900.0,193.1445,193.3407,192.7915,193.1151,13900.0
2018-02-09 12:20:00,197.15,198.45,197.15,197.79,18618.0,193.3505,194.6254,193.3505,193.9781,18618.0
2018-02-09 12:25:00,197.81,197.81,196.22,196.48,22906.0,193.9978,193.9978,192.4384,192.6934,22906.0
2018-02-09 12:30:00,196.69,197.04,196.34,196.55,13418.0,192.8993,193.2426,192.5561,192.762,13418.0
2018-02-09 12:35:00,196.55,196.64,195.75,195.89,15579.0,192.762,192.8503,191.9775,192.1148,15579.0
2018-02-09 12:40:00,195.83,196.31,195.36,195.39,18359.0,192.0559,192.5267,191.595,191.6244,18359.0
2018-02-09 12:45:00,195.18,195.78,195.16,195.28,16588.0,191.4184,192.0069,191.3988,191.5165,16588.0
2018-02-09 12:50:00,195.23,196.0,194.76,195.71,26001.0,191.4675,192.2226,191.0065,191.9382,26001.0
2018-02-09 12:55:00,195.82,197.25,195.82,197.25,9697.0,192.0461,193.4485,192.0461,193.4485,9697.0
2018-02-09 13:00:00,197.27,197.33,196.15,196.4,15013.0,193.4682,193.527,192.3697,192.6149,15013.0
2018-02-09 13:05:00,196.28,196.63,195.83,195.83,9921.0,192.4972,192.8405,192.0559,192.0559,9921.0
2018-02-09 13:10:00,195.83,196.09,194.91,195.34,18311.0,192.0559,192.3109,191.1536,191.5754,18311.0
2018-02-09 13:15:00,195.37,195.88,194.9,195.86,7637.0,191.6048,192.1049,191.1438,192.0853,7637.0
2018-02-09 13:20:00,195.8,196.39,194.77,195.23,21773.0,192.0265,192.6051,191.0163,191.4675,21773.0
2018-02-09 13:25:00,195.04,195.58,194.72,195.38,10984.0,191.2811,191.8107,190.9673,191.6146,10984.0
2018-02-09 13:30:00,195.31,195.69,195.09,195.16,6607.0,191.5459,191.9186,191.3302,191.3988,6607.0
2018-02-09 13:35:00,195.18,195.48,194.66,194.79,9537.0,191.4184,191.7127,190.9085,191.036,9537.0
2018-02-09 13:40:00,194.86,195.67,194.51,195.47,25407.0,191.1046,191.899,190.7613,191.7028,25407.0
2018-02-09 13:45:00,195.44,196.62,195.43,196.29,7522.0,191.6734,192.8307,191.6636,192.507,7522.0
2018-02-09 13:50:00,196.23,197.43,196.17,197.43,9102.0,192.4482,193.6251,192.3894,193.6251,9102.0
2018-02-09 13:55:00,197.42,198.09,197.28,197.28,17254.0,193.6153,194.2724,193.478,193.478,17254.0
2018-02-09 14:00:00,197.23,198.83,197.23,198.42,11548.0,193.4289,194.9981,193.4289,194.596,11548.0
2018-02-09 14:05:00,198.42,198.89,197.96,198.75,17770.0,194.596,195.0569,194.1449,194.9196,17770.0
2018-02-09 14:10:00,198.82,199.85,198.66,199.26,14174.0,194.9883,195.9984,194.8314,195.4198,14174.0
2018-02-09 14:15:00,199.24,200.85,198.71,200.25,21735.0,195.4002,196.9792,194.8804,196.3907,21735.0
2018-02-09 14:20:00,200.34,200.63,200.1,200.47,28750.0,196.479,196.7634,196.2436,196.6065,28750.0
2018-02-09 14:25:00,200.54,200.74,199.55,199.59,20419.0,196.6751,196.8713,195.7042,195.7434,20419.0
2018-02-09 14:30:00,199.69,199.76,198.71,199.25,12182.0,195.8415,195.9102,194.8804,195.41,12182.0
2018-02-09 14:35:00,198.85,199.38,198.67,199.03,5649.0,195.0177,195.5375,194.8412,195.1942,5649.0
2018-02-09 14:40:00,199.28,199.46,198.41,198.97,11673.0,195.4394,195.616,194.5862,195.1354,11673.0
2018-02-09 14:45:00,199.09,199.39,198.28,198.61,12704.0,195.2531,195.5473,194.4587,194.7823,12704.0
2018-02-09 14:50:00,198.75,199.48,198.74,199.11,10437.0,194.9196,195.6356,194.9098,195.2727,10437.0
2018-02-09 14:55:00,198.98,199.14,198.31,198.32,14906.0,195.1452,195.3021,194.4881,194.4979,14906.0
2018-02-09 15:00:00,198.34,198.34,197.63,197.67,12324.0,194.5175,194.5175,193.8212,193.8604,12324.0
2018-02-09 15:05:00,197.64,197.82,196.51,197.06,24673.0,193.831,194.0076,192.7228,193.2622,24673.0
2018-02-09 15:10:00,197.12,198.01,196.75,198.0,17998.0,193.321,194.1939,192.9582,194.1841,17998.0
2018-02-09 15:15:00,198.17,198.49,197.7,198.36,10966.0,194.3508,194.6646,193.8899,194.5372,10966.0
2018-02-09 15:20:00,198.37,198.88,198.08,198.08,16639.0,194.547,195.0471,194.2625,194.2625,16639.0
2018-02-09 15:25:00,198.06,198.98,197.82,198.52,17124.0,194.2429,195.1452,194.0076,194.6941,17124.0
2018-02-09 15:30:00,198.53,199.35,198.42,199.18,36331.0,194.7039,195.5081,194.596,195.3413,36331.0
2018-02-09 15:35:00,199.33,199.46,198.71,199.19,21360.0,195.4885,195.616,194.8804,195.3512,21360.0
2018-02-09 15:40:00,199.24,199.98,199.17,199.89,19266.0,195.4002,196.1259,195.3315,196.0377,19266.0
2018-02-09 15:45:00,199.99,201.43,199.89,201.08,41931.0,196.1357,197.548,196.0377,197.2047,41931.0
2018-02-09 15:50:00,201.19,201.47,200.47,200.74,106517.0,197.3126,197.5872,196.6065,196.8713,106517.0
2018-02-09 15:55:00,200.59,201.07,199.72,200.2,111035.0,196.7242,197.1949,195.8709,196.3417,111035.0
2018-02-12 09:30:00,202.0,202.59,201.74,202.53,24477.0,198.107,198.6856,197.852,198.6268,24477.0
2018-02-12 09:35:00,202.57,203.25,201.96,202.7,31154.0,198.666,199.3329,198.0678,198.7935,31154.0
2018-02-12 09:40:00,202.69,203.17,202.33,202.49,28129.0,198.7837,199.2545,198.4306,198.5876,28129.0
2018-02-12 09:45:00,202.64,203.05,202.38,202.58,11936.0,198.7347,199.1368,198.4797,198.6758,11936.0
2018-02-12 09:50:00,202.48,202.65,201.89,202.16,31391.0,198.5777,198.7445,197.9991,198.2639,31391.0
2018-02-12 09:55:00,202.33,202.71,202.01,202.05,9258.0,198.4306,198.8033,198.1168,198.156,9258.0
2018-02-12 10:00:00,202.09,203.38,201.99,203.1,18708.0,198.1953,199.4604,198.0972,199.1858,18708.0
2018-02-12 10:05:00,203.23,203.54,202.51,202.63,16142.0,199.3133,199.6173,198.6072,198.7249,16142.0
2018-02-12 10:10:00,202.49,202.69,202.0,202.54,11173.0,198.5876,198.7837,198.107,198.6366,11173.0
2018-02-12 10:15:00,202.48,202.62,201.97,201.98,8332.0,198.5777,198.7151,198.0776,198.0874,8332.0
2018-02-12 10:20:00,201.99,202.42,201.77,202.19,19058.0,198.0972,198.5189,197.8814,198.2933,19058.0
2018-02-12 10:25:00,202.15,202.43,201.68,201.92,25766.0,198.2541,198.5287,197.7932,198.0285,25766.0
2018-02-12 10:30:00,201.78,202.11,201.52,201.95,18511.0,197.8912,198.2149,197.6363,198.058,18511.0
2018-02-12 10:35:00,202.23,203.05,202.23,202.4,9118.0,198.3326,199.1368,198.3326,198.4993,9118.0
2018-02-12 10:40:00,202.18,202.37,201.92,202.03,8807.0,198.2835,198.4699,198.0285,198.1364,8807.0
2018-02-12 10:45:00,201.91,202.58,201.91,202.44,8830.0,198.0187,198.6758,198.0187,198.5385,8830.0
2018-02-12 10:50:00,202.74,202.99,201.91,201.92,9025.0,198.8327,199.0779,198.0187,198.0285,9025.0
2018-02-12 10:55:00,202.15,202.43,201.86,202.05,7747.0,198.2541,198.5287,197.9697,198.156,7747.0
2018-02-12 11:00:00,202.24,202.24,201.62,201.99,14168.0,198.3424,198.3424,197.7343,198.0972,14168.0
2018-02-12 11:05:00,201.98,202.54,201.96,202.23,9071.0,198.0874,198.6366,198.0678,198.3326,9071.0
2018-02-12 11:10:00,202.27,202.68,201.99,202.66,17041.0,198.3718,198.7739,198.0972,198.7543,17041.0
2018-02-12 11:15:00,202.69,202.83,202.36,202.53,5197.0,198.7837,198.921,198.4601,198.6268,5197.0
2018-02-12 11:20:00,202.52,202.9,202.48,202.76,5211.0,198.617,198.9897,198.5777,198.8524,5211.0
2018-02-12 11:25:00,202.72,202.86,202.41,202.6,6248.0,198.8131,198.9504,198.5091,198.6954,6248.0
2018-02-12 11:30:00,202.82,202.86,202.13,202.49,10196.0,198.9112,198.9504,198.2345,198.5876,10196.0
2018-02-12 11:35:00,202.32,202.68,202.24,202.62,18502.0,198.4208,198.7739,198.3424,198.7151,18502.0
2018-02-12 11:40:00,202.5,202.75,202.17,202.19,9443.0,198.5974,198.8425,198.2737,198.2933,9443.0
2018-02-12 11:45:00,202.39,202.74,202.13,202.67,10458.0,198.4895,198.8327,198.2345,198.7641,10458.0
2018-02-12 11:50:00,202.63,202.81,202.26,202.81,8840.0,198.7249,198.9014,198.362,198.9014,8840.0
2018-02-12 11:55:00,202.81,203.33,202.72,203.24,12191.0,198.9014,199.4114,198.8131,199.3231,12191.0
2018-02-12 12:00:00,203.48,203.48,202.98,203.05,4678.0,199.5585,199.5585,199.0681,199.1368,4678.0
2018-02-12 12:05:00,203.24,203.48,202.9,203.31,6408.0,199.3231,199.5585,198.9897,199.3918,6408.0
2018-02-12 12:10:00,203.4,203.96,203.29,203.8,6544.0,199.48,200.0292,199.3721,199.8723,6544.0
2018-02-12 12:15:00,203.79,204.1,203.59,203.79,10037.0,199.8625,200.1665,199.6664,199.8625,10037.0
2018-02-12 12:20:00,203.9,203.91,203.45,203.88,6524.0,199.9704,199.9802,199.5291,199.9508,6524.0
2018-02-12 12:25:00,203.9,204.03,203.52,203.74,5954.0,199.9704,200.0979,199.5977,199.8135,5954.0
2018-02-12 12:30:00,203.73,203.84,203.63,203.72,4207.0,199.8037,199.9115,199.7056,199.7939,4207.0
2018-02-12 12:35:00,203.92,203.92,203.5,203.81,4898.0,199.99,199.99,199.5781,199.8821,4898.0
2018-02-12 12:40:00,203.74,203.76,203.35,203.4,2430.0,199.8135,199.8331,199.431,199.48,2430.0
2018-02-12 12:45:00,203.31,203.67,203.28,203.29,3497.0,199.3918,199.7448,199.3623,199.3721,3497.0
2018-02-12 12:50:00,203.41,204.08,203.4,204.08,5039.0,199.4898,200.1469,199.48,200.1469,5039.0
2018-02-12 12:55:00,204.0,204.0,203.59,203.66,5906.0,200.0685,200.0685,199.6664,199.735,5906.0
2018-02-12 13:00:00,203.77,204.07,203.73,203.81,4211.0,199.8429,200.1371,199.8037,199.8821,4211.0
2018-02-12 13:05:00,203.87,203.91,203.36,203.56,4028.0,199.941,199.9802,199.4408,199.6369,4028.0
2018-02-12 13:10:00,203.62,204.02,203.59,203.95,5267.0,199.6958,200.0881,199.6664,200.0194,5267.0
2018-02-12 13:15:00,203.78,204.16,203.77,203.96,3620.0,199.8527,200.2254,199.8429,200.0292,3620.0
2018-02-12 13:20:00,203.96,204.21,203.78,204.02,7003.0,200.0292,200.2744,199.8527,200.0881,7003.0
2018-02-12 13:25:00,204.03,204.19,203.95,204.11,6485.0,200.0979,200.2548,200.0194,200.1763,6485.0
2018-02-12 13:30:00,204.17,204.31,204.08,204.31,2793.0,200.2352,200.3725,200.1469,200.3725,2793.0
2018-02-12 13:35:00,204.36,204.36,204.04,204.2,9397.0,200.4215,200.4215,200.1077,200.2646,9397.0
2018-02-12 13:40:00,204.22,204.26,204.06,204.09,6030.0,200.2842,200.3234,200.1273,200.1567,6030.0
2018-02-12 13:45:00,204.27,204.34,203.99,204.26,7132.0,200.3333,200.4019,200.0586,200.3234,7132.0
2018-02-12 13:50:00,204.33,205.11,204.25,205.11,12089.0,200.3921,201.1571,200.3136,201.1571,12089.0
2018-02-12 13:55:00,205.22,205.46,204.96,205.14,14045.0,201.2649,201.5003,201.01,201.1865,14045.0
2018-02-12 14:00:00,205.14,205.2,204.82,204.99,3110.0,201.1865,201.2453,200.8727,201.0394,3110.0
2018-02-12 14:05:00,205.01,205.07,204.76,204.88,7835.0,201.059,201.1178,200.8138,200.9315,7835.0
2018-02-12 14:10:00,204.85,205.0,204.72,204.83,5054.0,200.9021,201.0492,200.7746,200.8825,5054.0
2018-02-12 14:15:00,204.79,205.12,204.72,204.78,9305.0,200.8432,201.1669,200.7746,200.8334,9305.0
2018-02-12 14:20:00,204.91,205.33,204.91,205.23,6845.0,200.9609,201.3728,200.9609,201.2747,6845.0
2018-02-12 14:25:00,205.02,205.48,205.02,205.4,5348.0,201.0688,201.5199,201.0688,201.4415,5348.0
2018-02-12 14:30:00,205.39,205.94,205.39,205.49,10088.0,201.4317,201.9711,201.4317,201.5297,10088.0
2018-02-12 14:35:00,205.44,205.9,205.44,205.77,7898.0,201.4807,201.9318,201.4807,201.8043,7898.0
2018-02-12 14:40:00,205.77,205.93,205.34,205.39,8622.0,201.8043,201.9613,201.3826,201.4317,8622.0
2018-02-12 14:45:00,205.22,205.42,204.83,204.85,7937.0,201.2649,201.4611,200.8825,200.9021,7937.0
2018-02-12 14:50:00,204.85,204.96,204.45,204.64,19255.0,200.9021,201.01,200.5098,200.6961,19255.0
2018-02-12 14:55:00,204.75,205.01,204.59,204.9,13396.0,200.804,201.059,200.6471,200.9511,13396.0
2018-02-12 15:00:00,204.93,205.23,204.92,205.12,8342.0,200.9805,201.2747,200.9707,201.1669,8342.0
2018-02-12 15:05:00,205.18,205.25,205.08,205.15,5800.0,201.2257,201.2944,201.1276,201.1963,5800.0
2018-02-12 15:10:00,205.13,206.06,205.04,205.86,7885.0,201.1767,202.0888,201.0884,201.8926,7885.0
2018-02-12 15:15:00,205.7,205.9,205.64,205.79,5618.0,201.7357,201.9318,201.6768,201.824,5618.0
2018-02-12 15:20:00,205.84,206.13,205.8,205.8,11487.0,201.873,202.1574,201.8338,201.8338,11487.0
2018-02-12 15:25:00,205.81,205.81,205.41,205.49,11425.0,201.8436,201.8436,201.4513,201.5297,11425.0
2018-02-12 15:30:00,205.5,205.72,204.9,205.04,16145.0,201.5395,201.7553,200.9511,201.0884,16145.0
2018-02-12 15:35:00,205.03,205.03,204.47,204.76,13752.0,201.0786,201.0786,200.5294,200.8138,13752.0
2018-02-12 15:40:00,204.84,205.02,204.62,204.91,19455.0,200.8923,201.0688,200.6765,200.9609,19455.0
2018-02-12 15:45:00,204.83,204.83,203.62,204.03,33752.0,200.8825,200.8825,199.6958,200.0979,33752.0
2018-02-12 15:50:00,204.04,204.95,204.02,204.73,24612.0,200.1077,201.0001,200.0881,200.7844,24612.0
2018-02-12 15:55:00,204.73,205.02,204.34,204.53,83263.0,200.7844,201.0688,200.4019,200.5882,83263.0
2018-02-13 09:30:00,203.51,203.99,202.25,202.5,31152.0,199.5879,200.0586,198.3522,198.5974,31152.0
2018-02-13 09:35:00,202.5,202.5,201.5,201.5,27811.0,198.5974,198.5974,197.6166,197.6166,27811.0
2018-02-13 09:40:00,201.72,201.8,201.1,201.24,33946.0,197.8324,197.9109,197.2243,197.3616,33946.0
2018-02-13 09:45:00,201.26,201.56,201.0,201.33,27002.0,197.3813,197.6755,197.1263,197.4499,27002.0
2018-02-13 09:50:00,201.45,201.93,201.12,201.46,40514.0,197.5676,198.0383,197.244,197.5774,40514.0
2018-02-13 09:55:00,201.54,201.67,200.86,201.12,10400.0,197.6559,197.7834,196.989,197.244,10400.0
2018-02-13 10:00:00,201.12,201.88,201.04,201.5,21517.0,197.244,197.9893,197.1655,197.6166,21517.0
2018-02-13 10:05:00,201.38,201.52,200.91,201.15,25822.0,197.4989,197.6363,197.038,197.2734,25822.0
2018-02-13 10:10:00,201.23,201.85,201.1,201.2,15548.0,197.3518,197.9599,197.2243,197.3224,15548.0
2018-02-13 10:15:00,201.29,201.8,201.28,201.8,10816.0,197.4107,197.9109,197.4009,197.9109,10816.0
2018-02-13 10:20:00,201.81,202.39,201.81,202.21,4854.0,197.9207,198.4895,197.9207,198.313,4854.0
2018-02-13 10:25:00,202.25,202.39,201.72,201.73,8741.0,198.3522,198.4895,197.8324,197.8422,8741.0
2018-02-13 10:30:00,201.72,201.84,201.14,201.74,14471.0,197.8324,197.9501,197.2636,197.852,14471.0
2018-02-13 10:35:00,201.66,201.95,201.53,201.89,7768.0,197.7736,198.058,197.6461,197.9991,7768.0
2018-02-13 10:40:00,201.98,202.41,201.97,202.22,4591.0,198.0874,198.5091,198.0776,198.3228,4591.0
2018-02-13 10:45:00,202.14,202.54,201.9,202.28,10331.0,198.2443,198.6366,198.0089,198.3816,10331.0
2018-02-13 10:50:00,202.61,202.61,202.09,202.21,2302.0,198.7052,198.7052,198.1953,198.313,2302.0
2018-02-13 10:55:00,202.23,202.32,202.03,202.17,7793.0,198.3326,198.4208,198.1364,198.2737,7793.0
2018-02-13 11:00:00,202.09,202.2,201.88,201.96,5245.0,198.1953,198.3031,197.9893,198.0678,5245.0
2018-02-13 11:05:00,201.83,202.12,201.51,201.95,14067.0,197.9403,198.2247,197.6264,198.058,14067.0
2018-02-13 11:10:00,201.95,202.52,201.93,202.29,10682.0,198.058,198.617,198.0383,198.3914,10682.0
2018-02-13 11:15:00,202.23,202.29,201.97,202.28,4604.0,198.3326,198.3914,198.0776,198.3816,4604.0
2018-02-13 11:20:00,202.29,202.29,201.87,202.29,8056.0,198.3914,198.3914,197.9795,198.3914,8056.0
2018-02-13 11:25:00,202.28,202.33,201.87,201.87,10567.0,198.3816,198.4306,197.9795,197.9795,10567.0
2018-02-13 11:30:00,201.88,202.65,201.88,202.42,20715.0,197.9893,198.7445,197.9893,198.5189,20715.0
2018-02-13 11:35:00,202.42,202.66,202.33,202.56,15397.0,198.5189,198.7543,198.4306,198.6562,15397.0
2018-02-13 11:40:00,202.36,202.6,202.34,202.47,5565.0,198.4601,198.6954,198.4404,198.5679,5565.0
2018-02-13 11:45:00,202.43,202.86,202.43,202.74,9500.0,198.5287,198.9504,198.5287,198.8327,9500.0
2018-02-13 11:50:00,202.7,202.77,202.57,202.75,10095.0,198.7935,198.8622,198.666,198.8425,10095.0
2018-02-13 11:55:00,202.71,202.93,202.65,202.86,4454.0,198.8033,199.0191,198.7445,198.9504,4454.0
2018-02-13 12:00:00,202.8,203.12,202.8,203.06,6235.0,198.8916,199.2054,198.8916,199.1466,6235.0
2018-02-13 12:05:00,202.95,203.25,202.95,202.98,6799.0,199.0387,199.3329,199.0387,199.0681,6799.0
2018-02-13 12:10:00,203.01,203.12,202.94,203.07,11356.0,199.0975,199.2054,199.0289,199.1564,11356.0
2018-02-13 12:15:00,203.14,203.14,202.8,202.83,7193.0,199.225,199.225,198.8916,198.921,7193.0
2018-02-13 12:20:00,202.83,202.89,202.63,202.63,7984.0,198.921,198.9798,198.7249,198.7249,7984.0
2018-02-13 12:25:00,202.64,202.69,202.28,202.28,18186.0,198.7347,198.7837,198.3816,198.3816,18186.0
2018-02-13 12:30:00,202.28,202.53,202.26,202.39,8879.0,198.3816,198.6268,198.362,198.4895,8879.0
2018-02-13 12:35:00,202.38,202.53,202.32,202.51,8263.0,198.4797,198.6268,198.4208,198.6072,8263.0
2018-02-13 12:40:00,202.53,202.75,202.53,202.75,8957.0,198.6268,198.8425,198.6268,198.8425,8957.0
2018-02-13 12:45:00,202.83,202.98,202.71,202.94,5792.0,198.921,199.0681,198.8033,199.0289,5792.0
2018-02-13 12:50:00,202.99,202.99,202.82,202.89,6761.0,199.0779,199.0779,198.9112,198.9798,6761.0
2018-02-13 12:55:00,202.84,202.85,202.56,202.56,11009.0,198.9308,198.9406,198.6562,198.6562,11009.0
2018-02-13 13:00:00,202.61,202.74,202.51,202.52,6056.0,198.7052,198.8327,198.6072,198.617,6056.0
2018-02-13 13:05:00,202.59,202.82,202.58,202.73,6350.0,198.6856,198.9112,198.6758,198.8229,6350.0
2018-02-13 13:10:00,202.73,203.17,202.71,203.12,3300.0,198.8229,199.2545,198.8033,199.2054,3300.0
2018-02-13 13:15:00,203.41,203.48,203.2,203.46,6158.0,199.4898,199.5585,199.2839,199.5389,6158.0
2018-02-13 13:20:00,203.44,203.72,203.36,203.59,6225.0,199.5192,199.7939,199.4408,199.6664,6225.0
2018-02-13 13:25:00,203.59,203.87,203.57,203.73,4590.0,199.6664,199.941,199.6467,199.8037,4590.0
2018-02-13 13:30:00,203.74,203.81,203.54,203.81,4646.0,199.8135,199.8821,199.6173,199.8821,4646.0
2018-02-13 13:35:00,203.77,204.11,203.73,204.11,5820.0,199.8429,200.1763,199.8037,200.1763,5820.0
2018-02-13 13:40:00,204.01,204.19,203.99,204.13,4943.0,200.0783,200.2548,200.0586,200.1959,4943.0
2018-02-13 13:45:00,204.09,204.17,203.91,203.95,5567.0,200.1567,200.2352,199.9802,200.0194,5567.0
2018-02-13 13:50:00,203.92,204.1,203.84,203.98,6420.0,199.99,200.1665,199.9115,200.0488,6420.0
2018-02-13 13:55:00,203.85,203.88,203.67,203.75,2069.0,199.9213,199.9508,199.7448,199.8233,2069.0
2018-02-13 14:00:00,203.73,203.82,203.6,203.79,6104.0,199.8037,199.8919,199.6762,199.8625,6104.0
2018-02-13 14:05:00,203.75,204.08,203.7,204.08,5325.0,199.8233,200.1469,199.7742,200.1469,5325.0
2018-02-13 14:10:00,204.14,204.47,204.06,204.28,5209.0,200.2058,200.5294,200.1273,200.3431,5209.0
2018-02-13 14:15:00,204.31,204.37,204.07,204.14,5377.0,200.3725,200.4313,200.1371,200.2058,5377.0
2018-02-13 14:20:00,204.18,204.2,203.99,204.11,39602.0,200.245,200.2646,200.0586,200.1763,39602.0
2018-02-13 14:25:00,204.1,204.1,203.82,203.82,4715.0,200.1665,200.1665,199.8919,199.8919,4715.0
2018-02-13 14:30:00,203.81,203.82,203.56,203.66,5501.0,199.8821,199.8919,199.6369,199.735,5501.0
2018-02-13 14:35:00,203.64,203.92,203.63,203.67,4691.0,199.7154,199.99,199.7056,199.7448,4691.0
2018-02-13 14:40:00,203.66,203.66,203.56,203.61,4596.0,199.735,199.735,199.6369,199.686,4596.0
2018-02-13 14:45:00,203.56,203.81,203.55,203.77,4051.0,199.6369,199.8821,199.6271,199.8429,4051.0
2018-02-13 14:50:00,203.73,204.13,203.73,204.03,7327.0,199.8037,200.1959,199.8037,200.0979,7327.0
2018-02-13 14:55:00,203.98,204.18,203.86,204.03,4904.0,200.0488,200.245,199.9312,200.0979,4904.0
2018-02-13 15:00:00,203.96,204.02,203.71,203.71,5707.0,200.0292,200.0881,199.784,199.784,5707.0
2018-02-13 15:05:00,203.64,203.85,203.61,203.72,5400.0,199.7154,199.9213,199.686,199.7939,5400.0
2018-02-13 15:10:00,203.73,203.79,203.49,203.73,7620.0,199.8037,199.8625,199.5683,199.8037,7620.0
2018-02-13 15:15:00,203.74,203.96,203.68,203.87,4735.0,199.8135,200.0292,199.7546,199.941,4735.0
2018-02-13 15:20:00,203.84,203.88,203.65,203.75,11141.0,199.9115,199.9508,199.7252,199.8233,11141.0
2018-02-13 15:25:00,203.77,203.92,203.7,203.8,9690.0,199.8429,199.99,199.7742,199.8723,9690.0
2018-02-13 15:30:00,203.77,203.77,203.42,203.59,11126.0,199.8429,199.8429,199.4996,199.6664,11126.0
2018-02-13 15:35:00,203.63,203.8,203.59,203.71,10659.0,199.7056,199.8723,199.6664,199.784,10659.0
2018-02-13 15:40:00,203.69,203.69,203.21,203.26,21045.0,199.7644,199.7644,199.2937,199.3427,21045.0
2018-02-13 15:45:00,203.32,203.7,203.32,203.69,20696.0,199.4016,199.7742,199.4016,199.7644,20696.0
2018-02-13 15:50:00,203.68,203.94,203.67,203.7,35536.0,199.7546,200.0096,199.7448,199.7742,35536.0
2018-02-13 15:55:00,203.74,203.74,203.0,203.58,90905.0,199.8135,199.8135,199.0877,199.6565,90905.0
2018-02-14 09:30:00,201.86,203.5,201.72,203.26,24136.0,197.9697,199.5781,197.8324,199.3427,24136.0
2018-02-14 09:35:00,202.95,203.23,202.04,202.36,11475.0,199.0387,199.3133,198.1462,198.4601,11475.0
2018-02-14 09:40:00,202.4,202.86,202.31,202.53,10104.0,198.4993,198.9504,198.411,198.6268,10104.0
2018-02-14 09:45:00,202.49,202.85,202.23,202.61,8330.0,198.5876,198.9406,198.3326,198.7052,8330.0
2018-02-14 09:50:00,202.35,202.93,202.35,202.63,9305.0,198.4503,199.0191,198.4503,198.7249,9305.0
2018-02-14 09:55:00,202.67,202.67,201.94,202.34,58329.0,198.7641,198.7641,198.0482,198.4404,58329.0
2018-02-14 10:00:00,202.29,202.48,202.01,202.25,26391.0,198.3914,198.5777,198.1168,198.3522,26391.0
2018-02-14 10:05:00,202.31,203.99,202.19,203.97,13422.0,198.411,200.0586,198.2933,200.039,13422.0
2018-02-14 10:10:00,203.84,204.37,203.65,203.71,9174.0,199.9115,200.4313,199.7252,199.784,9174.0
2018-02-14 10:15:00,203.71,204.17,203.6,204.16,6908.0,199.784,200.2352,199.6762,200.2254,6908.0
2018-02-14 10:20:00,204.02,204.31,203.99,203.99,7418.0,200.0881,200.3725,200.0586,200.0586,7418.0
2018-02-14 10:25:00,203.75,203.92,203.3,203.92,14660.0,199.8233,199.99,199.3819,199.99,14660.0
2018-02-14 10:30:00,203.98,204.15,203.48,203.95,12189.0,200.0488,200.2156,199.5585,200.0194,12189.0
2018-02-14 10:35:00,203.85,204.58,203.82,204.58,14690.0,199.9213,200.6373,199.8919,200.6373,14690.0
2018-02-14 10:40:00,204.49,204.6,203.46,203.95,6911.0,200.549,200.6569,199.5389,200.0194,6911.0
2018-02-14 10:45:00,204.02,204.15,203.82,203.94,8031.0,200.0881,200.2156,199.8919,200.0096,8031.0
2018-02-14 10:50:00,203.98,204.33,203.9,204.23,6102.0,200.0488,200.3921,199.9704,200.294,6102.0
2018-02-14 10:55:00,204.18,204.4,204.13,204.35,6369.0,200.245,200.4607,200.1959,200.4117,6369.0
2018-02-14 11:00:00,204.31,204.61,204.25,204.25,10112.0,200.3725,200.6667,200.3136,200.3136,10112.0
2018-02-14 11:05:00,204.26,205.04,204.17,205.04,10986.0,200.3234,201.0884,200.2352,201.0884,10986.0
2018-02-14 11:10:00,205.06,205.39,204.85,205.32,20198.0,201.108,201.4317,200.9021,201.363,20198.0
2018-02-14 11:15:00,205.22,205.34,205.04,205.33,6532.0,201.2649,201.3826,201.0884,201.3728,6532.0
2018-02-14 11:20:00,205.26,205.29,204.99,205.08,5500.0,201.3042,201.3336,201.0394,201.1276,5500.0
2018-02-14 11:25:00,205.02,205.28,204.9,205.12,5924.0,201.0688,201.3238,200.9511,201.1669,5924.0
2018-02-14 11:30:00,205.19,205.19,204.85,204.85,3386.0,201.2355,201.2355,200.9021,200.9021,3386.0
2018-02-14 11:35:00,204.89,205.6,204.73,205.44,15596.0,200.9413,201.6376,200.7844,201.4807,15596.0
2018-02-14 11:40:00,205.39,205.9,205.39,205.81,5416.0,201.4317,201.9318,201.4317,201.8436,5416.0
2018-02-14 11:45:00,205.72,205.82,205.42,205.59,23639.0,201.7553,201.8534,201.4611,201.6278,23639.0
2018-02-14 11:50:00,205.59,205.87,205.48,205.77,19480.0,201.6278,201.9024,201.5199,201.8043,19480.0
2018-02-14 11:55:00,205.61,205.64,205.52,205.53,7140.0,201.6474,201.6768,201.5592,201.569,7140.0
2018-02-14 12:00:00,205.51,206.25,205.5,206.18,16577.0,201.5494,202.2751,201.5395,202.2064,16577.0
2018-02-14 12:05:00,206.27,206.32,205.86,205.9,12357.0,202.2947,202.3437,201.8926,201.9318,12357.0
2018-02-14 12:10:00,205.88,205.9,205.61,205.78,9496.0,201.9122,201.9318,201.6474,201.8142,9496.0
2018-02-14 12:15:00,205.77,206.05,205.73,205.77,10822.0,201.8043,202.0789,201.7651,201.8043,10822.0
2018-02-14 12:20:00,205.69,206.1,205.62,205.91,13451.0,201.7259,202.128,201.6572,201.9416,13451.0
2018-02-14 12:25:00,205.87,206.29,205.87,206.29,3411.0,201.9024,202.3143,201.9024,202.3143,3411.0
2018-02-14 12:30:00,206.22,206.26,206.1,206.18,6900.0,202.2457,202.2849,202.128,202.2064,6900.0
2018-02-14 12:35:00,206.18,206.41,206.09,206.23,10232.0,202.2064,202.432,202.1182,202.2555,10232.0
2018-02-14 12:40:00,206.24,206.58,206.24,206.55,18919.0,202.2653,202.5987,202.2653,202.5693,18919.0
2018-02-14 12:45:00,206.55,206.6,206.31,206.31,7395.0,202.5693,202.6183,202.3339,202.3339,7395.0
2018-02-14 12:50:00,206.05,206.54,206.03,206.48,6652.0,202.0789,202.5595,202.0593,202.5007,6652.0
2018-02-14 12:55:00,206.49,206.72,206.48,206.66,6164.0,202.5105,202.736,202.5007,202.6772,6164.0
2018-02-14 13:00:00,206.52,207.05,206.5,206.94,2989.0,202.5399,203.0597,202.5203,202.9518,2989.0
2018-02-14 13:05:00,207.04,207.3,207.02,207.05,8357.0,203.0499,203.3049,203.0303,203.0597,8357.0
2018-02-14 13:10:00,207.11,207.4,207.0,207.39,9404.0,203.1185,203.4029,203.0106,203.3931,9404.0
2018-02-14 13:15:00,207.35,207.57,207.3,207.4,3300.0,203.3539,203.5697,203.3049,203.4029,3300.0
2018-02-14 13:20:00,207.34,207.74,207.24,207.65,7004.0,203.3441,203.7364,203.246,203.6481,7004.0
2018-02-14 13:25:00,207.52,207.68,207.21,207.26,8200.0,203.5206,203.6775,203.2166,203.2656,8200.0
2018-02-14 13:30:00,207.23,207.82,207.09,207.75,10130.0,203.2362,203.8148,203.0989,203.7462,10130.0
2018-02-14 13:35:00,207.82,208.23,207.77,208.23,23982.0,203.8148,204.2169,203.7658,204.2169,23982.0
2018-02-14 13:40:00,208.16,208.32,208.0,208.25,9790.0,204.1483,204.3052,203.9914,204.2365,9790.0
2018-02-14 13:45:00,208.24,208.36,207.89,208.12,13673.0,204.2267,204.3444,203.8835,204.1091,13673.0
2018-02-14 13:50:00,208.1,208.19,207.9,208.03,7574.0,204.0894,204.1777,203.8933,204.0208,7574.0
2018-02-14 13:55:00,207.93,208.1,207.82,207.87,6400.0,203.9227,204.0894,203.8148,203.8639,6400.0
2018-02-14 14:00:00,207.81,208.09,207.8,207.95,9056.0,203.805,204.0796,203.7952,203.9423,9056.0
2018-02-14 14:05:00,208.0,208.07,207.77,207.85,7021.0,203.9914,204.06,203.7658,203.8443,7021.0
2018-02-14 14:10:00,207.87,208.0,207.68,207.72,8980.0,203.8639,203.9914,203.6775,203.7168,8980.0
2018-02-14 14:15:00,207.64,207.82,207.4,207.72,11136.0,203.6383,203.8148,203.4029,203.7168,11136.0
2018-02-14 14:20:00,207.71,207.82,207.45,207.48,9832.0,203.707,203.8148,203.452,203.4814,9832.0
2018-02-14 14:25:00,207.48,207.48,206.93,206.93,9246.0,203.4814,203.4814,202.942,202.942,9246.0
2018-02-14 14:30:00,207.0,207.43,206.87,207.42,9109.0,203.0106,203.4324,202.8831,203.4225,9109.0
2018-02-14 14:35:00,207.57,207.76,207.3,207.75,8235.0,203.5697,203.756,203.3049,203.7462,8235.0
2018-02-14 14:40:00,207.76,207.86,207.6,207.66,6800.0,203.756,203.8541,203.5991,203.6579,6800.0
2018-02-14 14:45:00,207.76,207.76,207.29,207.43,10381.0,203.756,203.756,203.295,203.4324,10381.0
2018-02-14 14:50:00,207.45,207.57,207.29,207.53,11800.0,203.452,203.5697,203.295,203.5304,11800.0
2018-02-14 14:55:00,207.53,207.76,207.5,207.67,6528.0,203.5304,203.756,203.501,203.6677,6528.0
2018-02-14 15:00:00,207.65,208.05,207.6,207.91,11319.0,203.6481,204.0404,203.5991,203.9031,11319.0
2018-02-14 15:05:00,208.03,208.1,207.9,207.98,11963.0,204.0208,204.0894,203.8933,203.9718,11963.0
2018-02-14 15:10:00,207.91,208.19,207.89,208.19,12167.0,203.9031,204.1777,203.8835,204.1777,12167.0
2018-02-14 15:15:00,208.15,208.53,208.11,208.53,7898.0,204.1385,204.5112,204.0992,204.5112,7898.0
2018-02-14 15:20:00,208.52,208.52,207.95,208.07,13098.0,204.5013,204.5013,203.9423,204.06,13098.0
2018-02-14 15:25:00,208.08,208.28,207.95,208.13,8755.0,204.0698,204.266,203.9423,204.1189,8755.0
2018-02-14 15:30:00,208.13,208.25,208.03,208.07,21196.0,204.1189,204.2365,204.0208,204.06,21196.0
2018-02-14 15:35:00,208.05,208.33,207.95,208.28,15431.0,204.0404,204.315,203.9423,204.266,15431.0
2018-02-14 15:40:00,208.29,208.49,208.27,208.31,18447.0,204.2758,204.4719,204.2562,204.2954,18447.0
2018-02-14 15:45:00,208.31,208.76,208.24,208.56,28792.0,204.2954,204.7367,204.2267,204.5406,28792.0
2018-02-14 15:50:00,208.65,208.81,208.48,208.59,28700.0,204.6288,204.7858,204.4621,204.57,28700.0
2018-02-14 15:55:00,208.59,208.68,208.33,208.43,70109.0,204.57,204.6583,204.315,204.4131,70109.0
2018-02-15 09:30:00,210.34,210.5,208.4,208.5,24491.0,206.2863,206.4432,204.3837,204.4817,24491.0
2018-02-15 09:35:00,208.65,209.66,208.16,209.66,7451.0,204.6288,205.6194,204.1483,205.6194,7451.0
2018-02-15 09:40:00,209.53,209.54,208.19,208.24,14774.0,205.4919,205.5017,204.1777,204.2267,14774.0
2018-02-15 09:45:00,208.3,209.39,208.28,209.39,6738.0,204.2856,205.3546,204.266,205.3546,6738.0
2018-02-15 09:50:00,209.24,209.36,208.94,209.12,5454.0,205.2075,205.3252,204.9132,205.0898,5454.0
2018-02-15 09:55:00,209.17,209.44,209.06,209.06,4533.0,205.1388,205.4036,205.0309,205.0309,4533.0
2018-02-15 10:00:00,208.94,209.1,208.58,208.64,5406.0,204.9132,205.0702,204.5602,204.619,5406.0
2018-02-15 10:05:00,208.63,208.76,208.07,208.16,12884.0,204.6092,204.7367,204.06,204.1483,12884.0
2018-02-15 10:10:00,208.09,208.21,207.6,207.6,19259.0,204.0796,204.1973,203.5991,203.5991,19259.0
2018-02-15 10:15:00,207.72,207.98,207.35,207.59,5733.0,203.7168,203.9718,203.3539,203.5893,5733.0
2018-02-15 10:20:00,207.76,208.15,207.43,207.43,14449.0,203.756,204.1385,203.4324,203.4324,14449.0
2018-02-15 10:25:00,207.68,208.03,207.5,207.5,9926.0,203.6775,204.0208,203.501,203.501,9926.0
2018-02-15 10:30:00,207.43,207.65,206.62,206.62,22363.0,203.4324,203.6481,202.638,202.638,22363.0
2018-02-15 10:35:00,206.76,207.15,206.76,206.97,18251.0,202.7753,203.1577,202.7753,202.9812,18251.0
2018-02-15 10:40:00,207.03,207.19,206.76,206.82,12212.0,203.0401,203.197,202.7753,202.8341,12212.0
2018-02-15 10:45:00,206.92,207.23,206.85,207.05,19222.0,202.9322,203.2362,202.8635,203.0597,19222.0
2018-02-15 10:50:00,207.05,207.74,207.0,207.72,11679.0,203.0597,203.7364,203.0106,203.7168,11679.0
2018-02-15 10:55:00,207.64,207.64,207.18,207.23,8164.0,203.6383,203.6383,203.1872,203.2362,8164.0
2018-02-15 11:00:00,207.15,207.29,206.8,207.29,14340.0,203.1577,203.295,202.8145,203.295,14340.0
2018-02-15 11:05:00,207.16,207.78,207.16,207.78,3105.0,203.1676,203.7756,203.1676,203.7756,3105.0
2018-02-15 11:10:00,207.75,208.23,207.57,207.92,3041.0,203.7462,204.2169,203.5697,203.9129,3041.0
2018-02-15 11:15:00,208.05,208.12,207.8,208.04,6356.0,204.0404,204.1091,203.7952,204.0306,6356.0
2018-02-15 11:20:00,208.0,208.26,207.96,208.05,5632.0,203.9914,204.2464,203.9521,204.0404,5632.0
2018-02-15 11:25:00,208.11,208.52,208.1,208.52,4424.0,204.0992,204.5013,204.0894,204.5013,4424.0
2018-02-15 11:30:00,208.51,208.72,208.35,208.72,12392.0,204.4915,204.6975,204.3346,204.6975,12392.0
2018-02-15 11:35:00,208.73,208.99,208.53,208.92,7700.0,204.7073,204.9623,204.5112,204.8936,7700.0
2018-02-15 11:40:00,208.96,208.96,208.68,208.76,2720.0,204.9329,204.9329,204.6583,204.7367,2720.0
2018-02-15 11:45:00,208.65,208.65,208.26,208.33,3545.0,204.6288,204.6288,204.2464,204.315,3545.0
2018-02-15 11:50:00,208.44,208.73,208.44,208.73,2054.0,204.4229,204.7073,204.4229,204.7073,2054.0
2018-02-15 11:55:00,208.88,209.06,208.59,208.78,5374.0,204.8544,205.0309,204.57,204.7563,5374.0
2018-02-15 12:00:00,208.8,209.05,208.8,208.92,6159.0,204.7759,205.0211,204.7759,204.8936,6159.0
2018-02-15 12:05:00,208.92,209.19,208.92,209.0,5358.0,204.8936,205.1584,204.8936,204.9721,5358.0
2018-02-15 12:10:00,209.12,209.15,209.02,209.11,2678.0,205.0898,205.1192,204.9917,205.08,2678.0
2018-02-15 12:15:00,209.16,209.16,208.82,209.06,1725.0,205.129,205.129,204.7956,205.0309,1725.0
2018-02-15 12:20:00,209.07,209.16,208.84,208.98,3569.0,205.0407,205.129,204.8152,204.9525,3569.0
2018-02-15 12:25:00,208.93,209.11,208.92,209.03,3408.0,204.9034,205.08,204.8936,205.0015,3408.0
2018-02-15 12:30:00,209.05,209.21,208.99,209.15,3576.0,205.0211,205.178,204.9623,205.1192,3576.0
2018-02-15 12:35:00,209.15,209.26,209.12,209.26,1728.0,205.1192,205.2271,205.0898,205.2271,1728.0
2018-02-15 12:40:00,209.4,209.54,209.06,209.06,3450.0,205.3644,205.5017,205.0309,205.0309,3450.0
2018-02-15 12:45:00,209.08,209.08,208.91,209.06,3060.0,205.0506,205.0506,204.8838,205.0309,3060.0
2018-02-15 12:50:00,209.13,209.2,209.01,209.12,3069.0,205.0996,205.1682,204.9819,205.0898,3069.0
2018-02-15 12:55:00,209.12,209.52,209.12,209.42,7751.0,205.0898,205.4821,205.0898,205.384,7751.0
2018-02-15 13:00:00,209.55,209.94,209.55,209.85,4667.0,205.5115,205.894,205.5115,205.8057,4667.0
2018-02-15 13:05:00,209.84,210.16,209.84,209.99,15408.0,205.7959,206.1097,205.7959,205.943,15408.0
2018-02-15 13:10:00,209.97,210.12,209.88,209.98,10480.0,205.9234,206.0705,205.8351,205.9332,10480.0
2018-02-15 13:15:00,209.98,209.99,209.56,209.6,5772.0,205.9332,205.943,205.5213,205.5605,5772.0
2018-02-15 13:20:00,209.56,209.56,209.17,209.21,6910.0,205.5213,205.5213,205.1388,205.178,6910.0
2018-02-15 13:25:00,209.15,209.34,209.02,209.03,14992.0,205.1192,205.3055,204.9917,205.0015,14992.0
2018-02-15 13:30:00,208.98,208.98,208.74,208.94,3469.0,204.9525,204.9525,204.7171,204.9132,3469.0
2018-02-15 13:35:00,209.01,209.36,208.96,209.27,4310.0,204.9819,205.3252,204.9329,205.2369,4310.0
2018-02-15 13:40:00,209.2,209.44,209.15,209.44,6064.0,205.1682,205.4036,205.1192,205.4036,6064.0
2018-02-15 13:45:00,209.49,209.57,209.39,209.45,2441.0,205.4527,205.5311,205.3546,205.4134,2441.0
2018-02-15 13:50:00,209.56,209.6,209.46,209.55,1900.0,205.5213,205.5605,205.4232,205.5115,1900.0
2018-02-15 13:55:00,209.43,209.56,209.41,209.55,3049.0,205.3938,205.5213,205.3742,205.5115,3049.0
2018-02-15 14:00:00,209.6,209.94,209.57,209.94,2420.0,205.5605,205.894,205.5311,205.894,2420.0
2018-02-15 14:05:00,209.85,210.09,209.8,210.0,3328.0,205.8057,206.0411,205.7567,205.9528,3328.0
2018-02-15 14:10:00,209.94,209.96,209.66,209.66,1700.0,205.894,205.9136,205.6194,205.6194,1700.0
2018-02-15 14:15:00,209.74,209.93,209.6,209.7,5021.0,205.6978,205.8842,205.5605,205.6586,5021.0
2018-02-15 14:20:00,209.6,209.74,209.39,209.41,5362.0,205.5605,205.6978,205.3546,205.3742,5362.0
2018-02-15 14:25:00,209.38,209.72,209.34,209.72,2946.0,205.3448,205.6782,205.3055,205.6782,2946.0
2018-02-15 14:30:00,209.77,210.02,209.68,209.98,5188.0,205.7273,205.9724,205.639,205.9332,5188.0
2018-02-15 14:35:00,210.02,210.03,209.7,209.84,2519.0,205.9724,205.9822,205.6586,205.7959,2519.0
2018-02-15 14:40:00,209.9,209.94,209.75,209.8,3754.0,205.8547,205.894,205.7076,205.7567,3754.0
2018-02-15 14:45:00,209.81,209.88,209.76,209.86,3227.0,205.7665,205.8351,205.7174,205.8155,3227.0
2018-02-15 14:50:00,209.81,209.89,209.59,209.62,3884.0,205.7665,205.8449,205.5507,205.5801,3884.0
2018-02-15 14:55:00,209.65,209.69,209.55,209.57,2400.0,205.6096,205.6488,205.5115,205.5311,2400.0
2018-02-15 15:00:00,209.6,210.18,209.58,210.11,6344.0,205.5605,206.1294,205.5409,206.0607,6344.0
2018-02-15 15:05:00,210.19,210.2,209.91,209.95,6226.0,206.1392,206.149,205.8646,205.9038,6226.0
2018-02-15 15:10:00,209.95,210.02,209.78,209.78,5844.0,205.9038,205.9724,205.7371,205.7371,5844.0
2018-02-15 15:15:00,209.86,209.96,209.85,209.87,6679.0,205.8155,205.9136,205.8057,205.8253,6679.0
2018-02-15 15:20:00,209.94,210.06,209.84,210.0,7615.0,205.894,206.0117,205.7959,205.9528,7615.0
2018-02-15 15:25:00,210.08,210.09,209.81,209.83,6964.0,206.0313,206.0411,205.7665,205.7861,6964.0
2018-02-15 15:30:00,209.77,209.98,209.68,209.75,10547.0,205.7273,205.9332,205.639,205.7076,10547.0
2018-02-15 15:35:00,209.71,210.1,209.63,210.02,12550.0,205.6684,206.0509,205.59,205.9724,12550.0
2018-02-15 15:40:00,210.04,210.35,209.92,210.07,24517.0,205.9921,206.2961,205.8744,206.0215,24517.0
2018-02-15 15:45:00,209.88,210.31,209.88,210.19,20460.0,205.8351,206.2568,205.8351,206.1392,20460.0
2018-02-15 15:50:00,210.24,210.44,210.11,210.16,37621.0,206.1882,206.3843,206.0607,206.1097,37621.0
2018-02-15 15:55:00,210.13,210.75,210.13,210.74,58455.0,206.0803,206.6884,206.0803,206.6786,58455.0
2018-02-16 09:30:00,210.26,211.18,210.2,210.76,86618.0,206.2078,207.1101,206.149,206.6982,86618.0
2018-02-16 09:35:00,210.84,211.52,210.84,211.52,6694.0,206.7766,207.4435,206.7766,207.4435,6694.0
2018-02-16 09:40:00,211.51,211.51,210.66,210.88,19042.0,207.4337,207.4337,206.6001,206.8159,19042.0
2018-02-16 09:45:00,210.86,211.08,210.57,210.57,11008.0,206.7962,207.012,206.5118,206.5118,11008.0
2018-02-16 09:50:00,210.59,210.92,210.19,210.56,9238.0,206.5315,206.8551,206.1392,206.502,9238.0
2018-02-16 09:55:00,210.59,210.59,209.35,209.46,4474.0,206.5315,206.5315,205.3153,205.4232,4474.0
2018-02-16 10:00:00,209.56,210.11,209.37,210.11,10924.0,205.5213,206.0607,205.335,206.0607,10924.0
2018-02-16 10:05:00,209.89,210.33,209.81,210.33,6925.0,205.8449,206.2765,205.7665,206.2765,6925.0
2018-02-16 10:10:00,210.38,210.49,210.19,210.41,6666.0,206.3255,206.4334,206.1392,206.3549,6666.0
2018-02-16 10:15:00,210.47,211.18,210.41,211.14,5994.0,206.4138,207.1101,206.3549,207.0709,5994.0
2018-02-16 10:20:00,210.96,211.0,210.7,210.7,7218.0,206.8943,206.9335,206.6393,206.6393,7218.0
2018-02-16 10:25:00,210.82,211.0,210.53,210.88,15874.0,206.757,206.9335,206.4726,206.8159,15874.0
2018-02-16 10:30:00,210.89,211.16,210.84,210.92,2700.0,206.8257,207.0905,206.7766,206.8551,2700.0
2018-02-16 10:35:00,210.93,211.16,210.78,210.79,4755.0,206.8649,207.0905,206.7178,206.7276,4755.0
2018-02-16 10:40:00,211.02,211.02,210.65,210.71,2219.0,206.9532,206.9532,206.5903,206.6491,2219.0
2018-02-16 10:45:00,210.71,211.01,210.61,210.94,2309.0,206.6491,206.9434,206.5511,206.8747,2309.0
2018-02-16 10:50:00,211.0,211.03,210.73,210.93,3917.0,206.9335,206.963,206.6688,206.8649,3917.0
2018-02-16 10:55:00,210.95,211.11,210.6,210.78,3505.0,206.8845,207.0414,206.5413,206.7178,3505.0
2018-02-16 11:00:00,210.81,211.1,210.5,211.04,7035.0,206.7472,207.0316,206.4432,206.9728,7035.0
2018-02-16 11:05:00,210.83,211.1,210.73,211.09,4822.0,206.7668,207.0316,206.6688,207.0218,4822.0
2018-02-16 11:10:00,211.02,211.77,211.02,211.69,3855.0,206.9532,207.6887,206.9532,207.6103,3855.0
2018-02-16 11:15:00,211.75,211.78,211.36,211.37,7746.0,207.6691,207.6985,207.2866,207.2964,7746.0
2018-02-16 11:20:00,211.58,211.85,211.56,211.76,5245.0,207.5024,207.7672,207.4828,207.6789,5245.0
2018-02-16 11:25:00,211.75,211.75,211.29,211.33,6600.0,207.6691,207.6691,207.218,207.2572,6600.0
2018-02-16 11:30:00,211.21,211.64,211.21,211.64,2908.0,207.1395,207.5612,207.1395,207.5612,2908.0
2018-02-16 11:35:00,211.53,211.53,211.2,211.25,4013.0,207.4533,207.4533,207.1297,207.1787,4013.0
2018-02-16 11:40:00,211.45,211.68,211.4,211.47,3757.0,207.3749,207.6004,207.3258,207.3945,3757.0
2018-02-16 11:45:00,211.4,211.56,211.31,211.53,2604.0,207.3258,207.4828,207.2376,207.4533,2604.0
2018-02-16 11:50:00,211.64,211.94,211.64,211.8,2011.0,207.5612,207.8554,207.5612,207.7181,2011.0
2018-02-16 11:55:00,211.83,211.83,211.55,211.55,4801.0,207.7476,207.7476,207.4729,207.4729,4801.0
2018-02-16 12:00:00,211.55,211.67,211.35,211.63,11368.0,207.4729,207.5906,207.2768,207.5514,11368.0
2018-02-16 12:05:00,211.69,211.69,211.42,211.43,1485.0,207.6103,207.6103,207.3455,207.3553,1485.0
2018-02-16 12:10:00,211.47,211.98,211.47,211.87,4131.0,207.3945,207.8947,207.3945,207.7868,4131.0
2018-02-16 12:15:00,211.5,211.68,211.4,211.55,2750.0,207.4239,207.6004,207.3258,207.4729,2750.0
2018-02-16 12:20:00,211.67,211.67,211.41,211.67,3109.0,207.5906,207.5906,207.3356,207.5906,3109.0
2018-02-16 12:25:00,211.69,211.8,211.56,211.73,3711.0,207.6103,207.7181,207.4828,207.6495,3711.0
2018-02-16 12:30:00,211.8,212.69,211.8,212.42,11060.0,207.7181,208.591,207.7181,208.3262,11060.0
2018-02-16 12:35:00,212.41,212.41,211.92,212.0,8270.0,208.3164,208.3164,207.8358,207.9143,8270.0
2018-02-16 12:40:00,211.91,212.16,211.76,211.87,3377.0,207.826,208.0712,207.6789,207.7868,3377.0
2018-02-16 12:45:00,211.9,211.98,211.83,211.83,2101.0,207.8162,207.8947,207.7476,207.7476,2101.0
2018-02-16 12:50:00,211.78,211.78,211.18,211.59,3373.0,207.6985,207.6985,207.1101,207.5122,3373.0
2018-02-16 12:55:00,211.35,211.71,211.12,211.7,4890.0,207.2768,207.6299,207.0512,207.6201,4890.0
2018-02-16 13:00:00,211.79,211.98,211.65,211.67,5308.0,207.7083,207.8947,207.571,207.5906,5308.0
2018-02-16 13:05:00,211.63,211.92,211.63,211.73,2635.0,207.5514,207.8358,207.5514,207.6495,2635.0
2018-02-16 13:10:00,211.86,211.86,211.29,211.67,4924.0,207.777,207.777,207.218,207.5906,4924.0
2018-02-16 13:15:00,211.75,211.85,211.23,211.37,5664.0,207.6691,207.7672,207.1591,207.2964,5664.0
2018-02-16 13:20:00,211.39,211.87,211.3,211.74,3807.0,207.316,207.7868,207.2278,207.6593,3807.0
2018-02-16 13:25:00,211.62,211.74,211.29,211.29,4199.0,207.5416,207.6593,207.218,207.218,4199.0
2018-02-16 13:30:00,211.15,211.39,210.92,211.37,2485.0,207.0807,207.316,206.8551,207.2964,2485.0
2018-02-16 13:35:00,211.45,211.92,211.44,211.48,8511.0,207.3749,207.8358,207.3651,207.4043,8511.0
2018-02-16 13:40:00,211.66,212.17,211.66,211.83,5151.0,207.5808,208.081,207.5808,207.7476,5151.0
2018-02-16 13:45:00,211.82,212.23,211.82,211.83,6533.0,207.7377,208.1398,207.7377,207.7476,6533.0
2018-02-16 13:50:00,211.88,211.96,211.47,211.52,4818.0,207.7966,207.875,207.3945,207.4435,4818.0
2018-02-16 13:55:00,211.52,211.77,211.36,211.5,3824.0,207.4435,207.6887,207.2866,207.4239,3824.0
2018-02-16 14:00:00,211.63,212.0,211.63,211.65,3047.0,207.5514,207.9143,207.5514,207.571,3047.0
2018-02-16 14:05:00,211.51,211.58,211.27,211.27,3211.0,207.4337,207.5024,207.1983,207.1983,3211.0
2018-02-16 14:10:00,211.39,211.44,211.0,211.0,2567.0,207.316,207.3651,206.9335,206.9335,2567.0
2018-02-16 14:15:00,210.92,210.92,210.44,210.77,7681.0,206.8551,206.8551,206.3843,206.708,7681.0
2018-02-16 14:20:00,210.68,210.68,210.04,210.09,8802.0,206.6197,206.6197,205.9921,206.0411,8802.0
2018-02-16 14:25:00,210.12,210.55,210.05,210.54,4306.0,206.0705,206.4922,206.0019,206.4824,4306.0
2018-02-16 14:30:00,210.57,211.19,210.29,210.64,3475.0,206.5118,207.1199,206.2372,206.5805,3475.0
2018-02-16 14:35:00,210.67,211.05,210.64,210.82,3582.0,206.6099,206.9826,206.5805,206.757,3582.0
2018-02-16 14:40:00,210.71,210.98,210.6,210.6,4022.0,206.6491,206.9139,206.5413,206.5413,4022.0
2018-02-16 14:45:00,210.41,210.76,210.2,210.61,4514.0,206.3549,206.6982,206.149,206.5511,4514.0
2018-02-16 14:50:00,210.75,210.75,210.04,210.59,6056.0,206.6884,206.6884,205.9921,206.5315,6056.0
2018-02-16 14:55:00,210.65,211.03,210.51,211.03,4779.0,206.5903,206.963,206.453,206.963,4779.0
2018-02-16 15:00:00,211.05,211.23,210.74,210.88,7886.0,206.9826,207.1591,206.6786,206.8159,7886.0
2018-02-16 15:05:00,210.89,211.48,210.87,211.35,4253.0,206.8257,207.4043,206.8061,207.2768,4253.0
2018-02-16 15:10:00,211.51,211.51,211.18,211.44,7081.0,207.4337,207.4337,207.1101,207.3651,7081.0
2018-02-16 15:15:00,211.43,211.5,211.12,211.32,4497.0,207.3553,207.4239,207.0512,207.2474,4497.0
2018-02-16 15:20:00,211.4,211.5,211.13,211.29,13458.0,207.3258,207.4239,207.061,207.218,13458.0
2018-02-16 15:25:00,211.19,211.62,211.12,211.43,6620.0,207.1199,207.5416,207.0512,207.3553,6620.0
2018-02-16 15:30:00,211.43,211.49,210.89,211.06,6752.0,207.3553,207.4141,206.8257,206.9924,6752.0
2018-02-16 15:35:00,210.82,211.08,210.79,210.9,8367.0,206.757,207.012,206.7276,206.8355,8367.0
2018-02-16 15:40:00,210.94,210.94,210.59,210.61,7880.0,206.8747,206.8747,206.5315,206.5511,7880.0
2018-02-16 15:45:00,210.65,211.44,210.65,211.29,15201.0,206.5903,207.3651,206.5903,207.218,15201.0
2018-02-16 15:50:00,211.23,211.43,211.15,211.43,17766.0,207.1591,207.3553,207.0807,207.3553,17766.0
2018-02-16 15:55:00,211.41,211.48,210.59,210.61,34858.0,207.3356,207.4043,206.5315,206.5511,34858.0
2018-02-20 09:30:00,208.9,210.0,207.3,207.3,37476.0,204.874,205.9528,203.3049,203.3049,37476.0
2018-02-20 09:35:00,207.45,209.28,207.45,208.82,10782.0,203.452,205.2467,203.452,204.7956,10782.0
2018-02-20 09:40:00,208.98,209.59,208.86,209.25,14735.0,204.9525,205.5507,204.8348,205.2173,14735.0
2018-02-20 09:45:00,209.5,210.11,209.27,210.09,23216.0,205.4625,206.0607,205.2369,206.0411,23216.0
2018-02-20 09:50:00,209.99,210.34,209.98,210.05,12377.0,205.943,206.2863,205.9332,206.0019,12377.0
2018-02-20 09:55:00,210.06,210.06,209.21,209.21,15742.0,206.0117,206.0117,205.178,205.178,15742.0
2018-02-20 10:00:00,209.31,209.91,209.09,209.78,20750.0,205.2761,205.8646,205.0604,205.7371,20750.0
2018-02-20 10:05:00,209.81,210.26,209.47,209.57,11527.0,205.7665,206.2078,205.433,205.5311,11527.0
2018-02-20 10:10:00,209.62,209.88,209.48,209.76,13732.0,205.5801,205.8351,205.4428,205.7174,13732.0
2018-02-20 10:15:00,209.76,209.76,209.08,209.46,10078.0,205.7174,205.7174,205.0506,205.4232,10078.0
2018-02-20 10:20:00,209.32,209.42,208.78,208.78,11876.0,205.2859,205.384,204.7563,204.7563,11876.0
2018-02-20 10:25:00,208.83,209.58,208.83,209.03,8653.0,204.8054,205.5409,204.8054,205.0015,8653.0
2018-02-20 10:30:00,208.92,208.97,208.49,208.79,7631.0,204.8936,204.9427,204.4719,204.7661,7631.0
2018-02-20 10:35:00,208.61,208.8,207.91,208.01,23684.0,204.5896,204.7759,203.9031,204.0012,23684.0
2018-02-20 10:40:00,208.02,208.66,207.93,208.3,8725.0,204.011,204.6386,203.9227,204.2856,8725.0
2018-02-20 10:45:00,208.35,208.96,208.27,208.96,14332.0,204.3346,204.9329,204.2562,204.9329,14332.0
2018-02-20 10:50:00,208.81,208.82,207.86,207.95,14797.0,204.7858,204.7956,203.8541,203.9423,14797.0
2018-02-20 10:55:00,208.0,208.3,207.65,207.76,8808.0,203.9914,204.2856,203.6481,203.756,8808.0
2018-02-20 11:00:00,207.87,209.0,207.81,209.0,8889.0,203.8639,204.9721,203.805,204.9721,8889.0
2018-02-20 11:05:00,208.93,209.13,208.52,209.04,9068.0,204.9034,205.0996,204.5013,205.0113,9068.0
2018-02-20 11:10:00,209.05,209.2,208.67,208.67,7040.0,205.0211,205.1682,204.6485,204.6485,7040.0
2018-02-20 11:15:00,208.6,208.8,208.43,208.8,10298.0,204.5798,204.7759,204.4131,204.7759,10298.0
2018-02-20 11:20:00,208.86,209.73,208.79,209.58,9565.0,204.8348,205.688,204.7661,205.5409,9565.0
2018-02-20 11:25:00,209.43,209.88,209.3,209.7,6049.0,205.3938,205.8351,205.2663,205.6586,6049.0
2018-02-20 11:30:00,209.75,210.04,209.56,209.61,8085.0,205.7076,205.9921,205.5213,205.5703,8085.0
2018-02-20 11:35:00,209.64,210.08,209.6,209.62,7124.0,205.5998,206.0313,205.5605,205.5801,7124.0
2018-02-20 11:40:00,209.59,209.9,209.42,209.82,10615.0,205.5507,205.8547,205.384,205.7763,10615.0
2018-02-20 11:45:00,209.68,209.75,209.29,209.47,7141.0,205.639,205.7076,205.2565,205.433,7141.0
2018-02-20 11:50:00,209.3,210.03,209.29,209.74,7153.0,205.2663,205.9822,205.2565,205.6978,7153.0
2018-02-20 11:55:00,209.86,210.14,209.48,210.14,7976.0,205.8155,206.0901,205.4428,206.0901,7976.0
2018-02-20 12:00:00,210.14,210.29,209.72,209.74,5774.0,206.0901,206.2372,205.6782,205.6978,5774.0
2018-02-20 12:05:00,209.75,209.95,209.68,209.84,3400.0,205.7076,205.9038,205.639,205.7959,3400.0
2018-02-20 12:10:00,209.91,210.1,209.77,210.0,3192.0,205.8646,206.0509,205.7273,205.9528,3192.0
2018-02-20 12:15:00,209.89,210.2,209.89,210.02,7971.0,205.8449,206.149,205.8449,205.9724,7971.0
2018-02-20 12:20:00,210.11,210.25,210.02,210.02,5852.0,206.0607,206.198,205.9724,205.9724,5852.0
2018-02-20 12:25:00,210.01,210.07,209.89,210.0,10673.0,205.9626,206.0215,205.8449,205.9528,10673.0
2018-02-20 12:30:00,210.02,210.19,209.97,210.14,6710.0,205.9724,206.1392,205.9234,206.0901,6710.0
2018-02-20 12:35:00,210.06,210.41,210.04,210.21,4418.0,206.0117,206.3549,205.9921,206.1588,4418.0
2018-02-20 12:40:00,210.25,210.6,210.25,210.54,5456.0,206.198,206.5413,206.198,206.4824,5456.0
2018-02-20 12:45:00,210.41,210.61,210.41,210.61,2963.0,206.3549,206.5511,206.3549,206.5511,2963.0
2018-02-20 12:50:00,210.6,210.76,210.4,210.74,6264.0,206.5413,206.6982,206.3451,206.6786,6264.0
2018-02-20 12:55:00,210.62,210.95,210.62,210.83,6100.0,206.5609,206.8845,206.5609,206.7668,6100.0
2018-02-20 13:00:00,210.75,210.83,210.56,210.78,2334.0,206.6884,206.7668,206.502,206.7178,2334.0
2018-02-20 13:05:00,210.53,210.56,210.18,210.26,2842.0,206.4726,206.502,206.1294,206.2078,2842.0
2018-02-20 13:10:00,210.25,210.37,210.19,210.24,4424.0,206.198,206.3157,206.1392,206.1882,4424.0
2018-02-20 13:15:00,210.19,210.37,210.13,210.14,2000.0,206.1392,206.3157,206.0803,206.0901,2000.0
2018-02-20 13:20:00,210.21,210.22,209.99,210.1,4615.0,206.1588,206.1686,205.943,206.0509,4615.0
2018-02-20 13:25:00,210.1,210.13,209.51,209.78,3214.0,206.0509,206.0803,205.4723,205.7371,3214.0
2018-02-20 13:30:00,209.78,210.1,209.66,209.96,1411.0,205.7371,206.0509,205.6194,205.9136,1411.0
2018-02-20 13:35:00,209.94,210.26,209.94,210.22,17070.0,205.894,206.2078,205.894,206.1686,17070.0
2018-02-20 13:40:00,210.19,210.19,209.77,209.77,5796.0,206.1392,206.1392,205.7273,205.7273,5796.0
2018-02-20 13:45:00,209.81,210.18,209.74,210.13,11422.0,205.7665,206.1294,205.6978,206.0803,11422.0
2018-02-20 13:50:00,210.09,210.18,209.88,209.91,5245.0,206.0411,206.1294,205.8351,205.8646,5245.0
2018-02-20 13:55:00,209.9,209.9,209.54,209.69,4244.0,205.8547,205.8547,205.5017,205.6488,4244.0
2018-02-20 14:00:00,209.88,209.89,209.44,209.6,12980.0,205.8351,205.8449,205.4036,205.5605,12980.0
2018-02-20 14:05:00,209.59,209.59,209.18,209.18,2745.0,205.5507,205.5507,205.1486,205.1486,2745.0
2018-02-20 14:10:00,209.26,209.27,208.83,209.07,19414.0,205.2271,205.2369,204.8054,205.0407,19414.0
2018-02-20 14:15:00,209.06,209.16,208.89,208.93,3085.0,205.0309,205.129,204.8642,204.9034,3085.0
2018-02-20 14:20:00,209.11,209.33,209.11,209.13,2400.0,205.08,205.2957,205.08,205.0996,2400.0
2018-02-20 14:25:00,209.21,209.63,209.12,209.21,9039.0,205.178,205.59,205.0898,205.178,9039.0
2018-02-20 14:30:00,209.1,209.35,209.1,209.17,3714.0,205.0702,205.3153,205.0702,205.1388,3714.0
2018-02-20 14:35:00,209.21,209.54,209.21,209.54,3120.0,205.178,205.5017,205.178,205.5017,3120.0
2018-02-20 14:40:00,209.35,209.35,209.16,209.2,5930.0,205.3153,205.3153,205.129,205.1682,5930.0
2018-02-20 14:45:00,209.26,209.38,208.9,209.02,4915.0,205.2271,205.3448,204.874,204.9917,4915.0
2018-02-20 14:50:00,209.03,209.1,208.55,208.55,3816.0,205.0015,205.0702,204.5308,204.5308,3816.0
2018-02-20 14:55:00,208.7,208.82,208.48,208.75,4092.0,204.6779,204.7956,204.4621,204.7269,4092.0
2018-02-20 15:00:00,208.78,208.88,208.7,208.82,5624.0,204.7563,204.8544,204.6779,204.7956,5624.0
2018-02-20 15:05:00,208.78,208.79,208.05,208.25,6800.0,204.7563,204.7661,204.0404,204.2365,6800.0
2018-02-20 15:10:00,208.25,208.5,207.83,208.1,7922.0,204.2365,204.4817,203.8246,204.0894,7922.0
2018-02-20 15:15:00,207.96,208.26,207.86,207.93,7049.0,203.9521,204.2464,203.8541,203.9227,7049.0
2018-02-20 15:20:00,207.86,207.98,207.39,207.8,13842.0,203.8541,203.9718,203.3931,203.7952,13842.0
2018-02-20 15:25:00,207.76,208.02,207.68,207.97,7313.0,203.756,204.011,203.6775,203.9619,7313.0
2018-02-20 15:30:00,207.87,208.22,207.85,208.13,10063.0,203.8639,204.2071,203.8443,204.1189,10063.0
2018-02-20 15:35:00,208.11,208.31,207.93,207.93,16477.0,204.0992,204.2954,203.9227,203.9227,16477.0
2018-02-20 15:40:00,207.91,207.99,207.67,207.67,8350.0,203.9031,203.9816,203.6677,203.6677,8350.0
2018-02-20 15:45:00,207.6,208.17,207.51,208.02,30310.0,203.5991,204.1581,203.5108,204.011,30310.0
2018-02-20 15:50:00,208.03,208.15,207.8,208.07,21058.0,204.0208,204.1385,203.7952,204.06,21058.0
2018-02-20 15:55:00,208.08,208.17,207.78,207.84,39305.0,204.0698,204.1581,203.7756,203.8344,39305.0
2018-02-21 09:30:00,208.3,208.78,208.3,208.44,10742.0,204.2856,204.7563,204.2856,204.4229,10742.0
2018-02-21 09:35:00,208.42,209.63,208.38,209.37,10506.0,204.4033,205.59,204.364,205.335,10506.0
2018-02-21 09:40:00,209.11,210.01,208.87,209.93,9470.0,205.08,205.9626,204.8446,205.8842,9470.0
2018-02-21 09:45:00,209.91,210.33,209.71,209.71,9455.0,205.8646,206.2765,205.6684,205.6684,9455.0
2018-02-21 09:50:00,209.72,209.85,209.5,209.76,2505.0,205.6782,205.8057,205.4625,205.7174,2505.0
2018-02-21 09:55:00,209.72,210.39,209.67,210.29,5857.0,205.6782,206.3353,205.6292,206.2372,5857.0
2018-02-21 10:00:00,210.42,210.86,210.37,210.46,21045.0,206.3647,206.7962,206.3157,206.404,21045.0
2018-02-21 10:05:00,210.51,210.9,210.4,210.51,13794.0,206.453,206.8355,206.3451,206.453,13794.0
2018-02-21 10:10:00,210.57,210.74,209.93,209.95,7465.0,206.5118,206.6786,205.8842,205.9038,7465.0
2018-02-21 10:15:00,210.06,210.36,210.03,210.25,1826.0,206.0117,206.3059,205.9822,206.198,1826.0
2018-02-21 10:20:00,210.38,210.38,209.81,209.81,9988.0,206.3255,206.3255,205.7665,205.7665,9988.0
2018-02-21 10:25:00,209.92,210.14,209.68,210.13,4488.0,205.8744,206.0901,205.639,206.0803,4488.0
2018-02-21 10:30:00,210.1,210.37,210.03,210.35,8472.0,206.0509,206.3157,205.9822,206.2961,8472.0
2018-02-21 10:35:00,210.26,210.63,210.21,210.63,3325.0,206.2078,206.5707,206.1588,206.5707,3325.0
2018-02-21 10:40:00,210.63,211.27,210.43,211.27,5344.0,206.5707,207.1983,206.3745,207.1983,5344.0
2018-02-21 10:45:00,211.09,211.13,210.87,211.07,5800.0,207.0218,207.061,206.8061,207.0022,5800.0
2018-02-21 10:50:00,211.16,211.71,210.98,211.61,8700.0,207.0905,207.6299,206.9139,207.5318,8700.0
2018-02-21 10:55:00,211.57,211.79,211.25,211.33,8475.0,207.4926,207.7083,207.1787,207.2572,8475.0
2018-02-21 11:00:00,211.48,211.58,211.35,211.53,5073.0,207.4043,207.5024,207.2768,207.4533,5073.0
2018-02-21 11:05:00,211.4,211.45,211.2,211.31,2900.0,207.3258,207.3749,207.1297,207.2376,2900.0
2018-02-21 11:10:00,211.25,211.83,210.95,211.05,8933.0,207.1787,207.7476,206.8845,206.9826,8933.0
2018-02-21 11:15:00,210.97,211.22,210.93,211.21,3300.0,206.9041,207.1493,206.8649,207.1395,3300.0
2018-02-21 11:20:00,211.11,211.48,211.07,211.36,15070.0,207.0414,207.4043,207.0022,207.2866,15070.0
2018-02-21 11:25:00,211.32,211.72,211.32,211.45,3024.0,207.2474,207.6397,207.2474,207.3749,3024.0
2018-02-21 11:30:00,211.64,211.9,211.5,211.77,1989.0,207.5612,207.8162,207.4239,207.6887,1989.0
2018-02-21 11:35:00,211.9,212.01,211.77,211.97,2385.0,207.8162,207.9241,207.6887,207.8849,2385.0
2018-02-21 11:40:00,211.91,211.91,211.69,211.7,2800.0,207.826,207.826,207.6103,207.6201,2800.0
2018-02-21 11:45:00,211.86,211.86,211.59,211.59,4820.0,207.777,207.777,207.5122,207.5122,4820.0
2018-02-21 11:50:00,211.47,211.72,211.37,211.61,4604.0,207.3945,207.6397,207.2964,207.5318,4604.0
2018-02-21 11:55:00,211.74,211.88,211.24,211.53,8571.0,207.6593,207.7966,207.1689,207.4533,8571.0
2018-02-21 12:00:00,211.36,211.58,211.22,211.22,1613.0,207.2866,207.5024,207.1493,207.1493,1613.0
2018-02-21 12:05:00,211.33,211.34,211.21,211.22,815.0,207.2572,207.267,207.1395,207.1493,815.0
2018-02-21 12:10:00,211.31,211.48,211.31,211.35,2637.0,207.2376,207.4043,207.2376,207.2768,2637.0
2018-02-21 12:15:00,211.31,211.59,211.23,211.59,2800.0,207.2376,207.5122,207.1591,207.5122,2800.0
2018-02-21 12:20:00,211.53,211.53,211.2,211.21,2508.0,207.4533,207.4533,207.1297,207.1395,2508.0
2018-02-21 12:25:00,211.19,211.5,211.19,211.27,10306.0,207.1199,207.4239,207.1199,207.1983,10306.0
2018-02-21 12:30:00,211.35,211.43,211.24,211.43,2588.0,207.2768,207.3553,207.1689,207.3553,2588.0
2018-02-21 12:35:00,211.34,211.54,211.34,211.54,1250.0,207.267,207.4631,207.267,207.4631,1250.0
2018-02-21 12:40:00,211.56,211.59,211.41,211.54,1919.0,207.4828,207.5122,207.3356,207.4631,1919.0
2018-02-21 12:45:00,211.51,211.58,211.36,211.55,2829.0,207.4337,207.5024,207.2866,207.4729,2829.0
2018-02-21 12:50:00,211.64,211.69,211.53,211.69,1904.0,207.5612,207.6103,207.4533,207.6103,1904.0
2018-02-21 12:55:00,211.67,211.72,211.56,211.72,2308.0,207.5906,207.6397,207.4828,207.6397,2308.0
2018-02-21 13:00:00,211.75,211.77,211.62,211.71,2540.0,207.6691,207.6887,207.5416,207.6299,2540.0
2018-02-21 13:05:00,211.61,211.89,211.61,211.86,3500.0,207.5318,207.8064,207.5318,207.777,3500.0
2018-02-21 13:10:00,211.81,211.97,211.76,211.96,2196.0,207.7279,207.8849,207.6789,207.875,2196.0
2018-02-21 13:15:00,211.91,212.08,211.91,212.06,2000.0,207.826,207.9927,207.826,207.9731,2000.0
2018-02-21 13:20:00,212.09,212.12,212.0,212.12,1549.0,208.0025,208.032,207.9143,208.032,1549.0
2018-02-21 13:25:00,212.08,212.26,212.01,212.26,2367.0,207.9927,208.1693,207.9241,208.1693,2367.0
2018-02-21 13:30:00,212.22,212.44,212.07,212.2,4025.0,208.13,208.3458,207.9829,208.1104,4025.0
2018-02-21 13:35:00,212.16,212.28,212.13,212.13,2527.0,208.0712,208.1889,208.0418,208.0418,2527.0
2018-02-21 13:40:00,212.15,212.15,211.95,211.95,2000.0,208.0614,208.0614,207.8652,207.8652,2000.0
2018-02-21 13:45:00,211.97,212.3,211.97,212.29,2333.0,207.8849,208.2085,207.8849,208.1987,2333.0
2018-02-21 13:50:00,212.22,212.35,212.15,212.15,2700.0,208.13,208.2575,208.0614,208.0614,2700.0
2018-02-21 13:55:00,212.25,212.37,212.22,212.25,7219.0,208.1595,208.2771,208.13,208.1595,7219.0
2018-02-21 14:00:00,212.25,213.0,212.05,212.91,5924.0,208.1595,208.895,207.9633,208.8067,5924.0
2018-02-21 14:05:00,212.95,213.41,212.78,213.1,11588.0,208.846,209.2971,208.6792,208.9931,11588.0
2018-02-21 14:10:00,213.21,213.34,212.96,213.01,3453.0,209.101,209.2285,208.8558,208.9048,3453.0
2018-02-21 14:15:00,212.98,213.35,212.98,213.35,6497.0,208.8754,209.2383,208.8754,209.2383,6497.0
2018-02-21 14:20:00,213.4,213.58,213.07,213.5,7798.0,209.2873,209.4638,208.9637,209.3854,7798.0
2018-02-21 14:25:00,213.42,213.64,212.92,212.96,6973.0,209.3069,209.5227,208.8165,208.8558,6973.0
2018-02-21 14:30:00,213.01,213.02,212.63,212.66,6747.0,208.9048,208.9146,208.5321,208.5616,6747.0
2018-02-21 14:35:00,212.58,212.98,212.58,212.98,5504.0,208.4831,208.8754,208.4831,208.8754,5504.0
2018-02-21 14:40:00,212.85,213.02,212.75,212.81,5878.0,208.7479,208.9146,208.6498,208.7087,5878.0
2018-02-21 14:45:00,212.75,212.85,212.37,212.37,8326.0,208.6498,208.7479,208.2771,208.2771,8326.0
2018-02-21 14:50:00,212.18,212.47,211.88,212.36,5786.0,208.0908,208.3752,207.7966,208.2673,5786.0
2018-02-21 14:55:00,212.41,212.55,212.3,212.31,6894.0,208.3164,208.4537,208.2085,208.2183,6894.0
2018-02-21 15:00:00,212.3,212.31,211.51,211.51,4790.0,208.2085,208.2183,207.4337,207.4337,4790.0
2018-02-21 15:05:00,211.63,211.69,211.24,211.43,7150.0,207.5514,207.6103,207.1689,207.3553,7150.0
2018-02-21 15:10:00,211.34,211.44,210.83,211.25,10923.0,207.267,207.3651,206.7668,207.1787,10923.0
2018-02-21 15:15:00,211.19,211.6,211.07,211.34,16517.0,207.1199,207.522,207.0022,207.267,16517.0
2018-02-21 15:20:00,211.34,211.81,211.11,211.51,11658.0,207.267,207.7279,207.0414,207.4337,11658.0
2018-02-21 15:25:00,211.31,212.04,211.11,211.78,13341.0,207.2376,207.9535,207.0414,207.6985,13341.0
2018-02-21 15:30:00,211.76,212.15,211.69,211.75,12480.0,207.6789,208.0614,207.6103,207.6691,12480.0
2018-02-21 15:35:00,211.88,211.94,211.42,211.52,11150.0,207.7966,207.8554,207.3455,207.4435,11150.0
2018-02-21 15:40:00,211.54,211.56,210.93,211.23,43697.0,207.4631,207.4828,206.8649,207.1591,43697.0
2018-02-21 15:45:00,211.06,211.56,211.05,211.25,36835.0,206.9924,207.4828,206.9826,207.1787,36835.0
2018-02-21 15:50:00,211.16,211.38,210.68,210.7,27965.0,207.0905,207.3062,206.6197,206.6393,27965.0
2018-02-21 15:55:00,210.71,210.82,209.63,209.82,82050.0,206.6491,206.757,205.59,205.7763,82050.0
2018-02-22 09:30:00,210.8,211.44,210.06,211.32,12612.0,206.7374,207.3651,206.0117,207.2474,12612.0
2018-02-22 09:35:00,211.49,211.83,211.0,211.46,9143.0,207.4141,207.7476,206.9335,207.3847,9143.0
2018-02-22 09:40:00,211.34,211.66,211.1,211.18,4802.0,207.267,207.5808,207.0316,207.1101,4802.0
2018-02-22 09:45:00,211.31,211.54,211.1,211.5,12164.0,207.2376,207.4631,207.0316,207.4239,12164.0
2018-02-22 09:50:00,211.19,211.26,210.68,210.96,7063.0,207.1199,207.1885,206.6197,206.8943,7063.0
2018-02-22 09:55:00,210.97,211.26,210.21,211.02,5524.0,206.9041,207.1885,206.1588,206.9532,5524.0
2018-02-22 10:00:00,211.07,211.19,210.55,211.03,5680.0,207.0022,207.1199,206.4922,206.963,5680.0
2018-02-22 10:05:00,210.89,211.1,210.65,211.1,3266.0,206.8257,207.0316,206.5903,207.0316,3266.0
2018-02-22 10:10:00,210.9,211.16,210.42,210.42,5708.0,206.8355,207.0905,206.3647,206.3647,5708.0
2018-02-22 10:15:00,210.66,210.75,209.86,209.86,3398.0,206.6001,206.6884,205.8155,205.8155,3398.0
2018-02-22 10:20:00,210.21,210.69,210.15,210.69,3401.0,206.1588,206.6295,206.0999,206.6295,3401.0
2018-02-22 10:25:00,210.86,211.18,210.66,210.72,2442.0,206.7962,207.1101,206.6001,206.6589,2442.0
2018-02-22 10:30:00,210.69,210.86,210.68,210.69,2350.0,206.6295,206.7962,206.6197,206.6295,2350.0
2018-02-22 10:35:00,210.68,211.21,210.41,211.21,4844.0,206.6197,207.1395,206.3549,207.1395,4844.0
2018-02-22 10:40:00,211.21,211.24,211.03,211.16,3943.0,207.1395,207.1689,206.963,207.0905,3943.0
2018-02-22 10:45:00,211.28,211.78,211.19,211.49,5814.0,207.2082,207.6985,207.1199,207.4141,5814.0
2018-02-22 10:50:00,211.67,211.69,211.31,211.37,2016.0,207.5906,207.6103,207.2376,207.2964,2016.0
2018-02-22 10:55:00,211.4,211.42,211.2,211.2,9143.0,207.3258,207.3455,207.1297,207.1297,9143.0
2018-02-22 11:00:00,211.21,211.66,211.15,211.64,2873.0,207.1395,207.5808,207.0807,207.5612,2873.0
2018-02-22 11:05:00,211.48,211.59,211.26,211.28,3220.0,207.4043,207.5122,207.1885,207.2082,3220.0
2018-02-22 11:10:00,211.13,211.35,211.13,211.17,2664.0,207.061,207.2768,207.061,207.1003,2664.0
2018-02-22 11:15:00,211.27,211.35,211.19,211.19,2400.0,207.1983,207.2768,207.1199,207.1199,2400.0
2018-02-22 11:20:00,211.26,211.78,211.26,211.48,4409.0,207.1885,207.6985,207.1885,207.4043,4409.0
2018-02-22 11:25:00,211.53,212.21,211.47,212.21,4896.0,207.4533,208.1202,207.3945,208.1202,4896.0
2018-02-22 11:30:00,212.26,212.26,211.81,211.91,5496.0,208.1693,208.1693,207.7279,207.826,5496.0
2018-02-22 11:35:00,211.84,212.07,211.58,211.97,3104.0,207.7574,207.9829,207.5024,207.8849,3104.0
2018-02-22 11:40:00,212.08,212.5,211.97,212.48,3025.0,207.9927,208.4046,207.8849,208.385,3025.0
2018-02-22 11:45:00,212.51,212.63,212.44,212.63,2991.0,208.4144,208.5321,208.3458,208.5321,2991.0
2018-02-22 11:50:00,212.36,213.63,212.3,212.96,16663.0,208.2673,209.5129,208.2085,208.8558,16663.0
2018-02-22 11:55:00,213.01,213.01,212.42,212.66,3313.0,208.9048,208.9048,208.3262,208.5616,3313.0
2018-02-22 12:00:00,212.33,212.5,212.28,212.33,1900.0,208.2379,208.4046,208.1889,208.2379,1900.0
2018-02-22 12:05:00,212.02,212.23,211.96,212.15,4368.0,207.9339,208.1398,207.875,208.0614,4368.0
2018-02-22 12:10:00,212.06,212.06,211.78,211.78,4400.0,207.9731,207.9731,207.6985,207.6985,4400.0
2018-02-22 12:15:00,211.82,212.19,211.82,212.13,3395.0,207.7377,208.1006,207.7377,208.0418,3395.0
2018-02-22 12:20:00,212.07,212.42,212.07,212.35,4086.0,207.9829,208.3262,207.9829,208.2575,4086.0
2018-02-22 12:25:00,212.36,212.36,211.63,211.68,3774.0,208.2673,208.2673,207.5514,207.6004,3774.0
2018-02-22 12:30:00,211.69,211.81,211.45,211.57,5501.0,207.6103,207.7279,207.3749,207.4926,5501.0
2018-02-22 12:35:00,211.62,211.8,211.6,211.8,3272.0,207.5416,207.7181,207.522,207.7181,3272.0
2018-02-22 12:40:00,211.73,211.97,211.64,211.72,5803.0,207.6495,207.8849,207.5612,207.6397,5803.0
2018-02-22 12:45:00,211.54,211.76,211.54,211.55,2900.0,207.4631,207.6789,207.4631,207.4729,2900.0
2018-02-22 12:50:00,211.25,211.77,211.24,211.75,3051.0,207.1787,207.6887,207.1689,207.6691,3051.0
2018-02-22 12:55:00,211.67,211.97,211.18,211.18,4595.0,207.5906,207.8849,207.1101,207.1101,4595.0
2018-02-22 13:00:00,211.31,211.55,211.21,211.41,3421.0,207.2376,207.4729,207.1395,207.3356,3421.0
2018-02-22 13:05:00,211.39,211.43,211.15,211.15,2668.0,207.316,207.3553,207.0807,207.0807,2668.0
2018-02-22 13:10:00,211.1,211.24,210.71,210.86,2367.0,207.0316,207.1689,206.6491,206.7962,2367.0
2018-02-22 13:15:00,210.73,211.01,210.49,210.62,2975.0,206.6688,206.9434,206.4334,206.5609,2975.0
2018-02-22 13:20:00,210.65,210.75,210.37,210.63,2831.0,206.5903,206.6884,206.3157,206.5707,2831.0
2018-02-22 13:25:00,210.65,210.76,210.47,210.47,5340.0,206.5903,206.6982,206.4138,206.4138,5340.0
2018-02-22 13:30:00,210.47,210.64,210.05,210.05,4575.0,206.4138,206.5805,206.0019,206.0019,4575.0
2018-02-22 13:35:00,210.21,210.42,210.12,210.13,3409.0,206.1588,206.3647,206.0705,206.0803,3409.0
2018-02-22 13:40:00,210.33,210.45,210.11,210.19,5376.0,206.2765,206.3941,206.0607,206.1392,5376.0
2018-02-22 13:45:00,210.17,210.3,209.9,209.98,2850.0,206.1195,206.247,205.8547,205.9332,2850.0
2018-02-22 13:50:00,209.82,210.31,209.69,210.31,3800.0,205.7763,206.2568,205.6488,206.2568,3800.0
2018-02-22 13:55:00,210.16,210.51,210.16,210.16,3371.0,206.1097,206.453,206.1097,206.1097,3371.0
2018-02-22 14:00:00,210.16,210.71,210.08,210.71,2581.0,206.1097,206.6491,206.0313,206.6491,2581.0
2018-02-22 14:05:00,210.61,210.66,210.37,210.37,2450.0,206.5511,206.6001,206.3157,206.3157,2450.0
2018-02-22 14:10:00,210.47,210.58,210.25,210.52,2337.0,206.4138,206.5216,206.198,206.4628,2337.0
2018-02-22 14:15:00,210.5,210.5,210.32,210.33,3689.0,206.4432,206.4432,206.2667,206.2765,3689.0
2018-02-22 14:20:00,210.44,210.45,210.2,210.37,3767.0,206.3843,206.3941,206.149,206.3157,3767.0
2018-02-22 14:25:00,210.31,210.92,210.31,210.92,2750.0,206.2568,206.8551,206.2568,206.8551,2750.0
2018-02-22 14:30:00,210.84,211.17,210.84,211.12,4680.0,206.7766,207.1003,206.7766,207.0512,4680.0
2018-02-22 14:35:00,211.09,211.09,210.71,210.72,1997.0,207.0218,207.0218,206.6491,206.6589,1997.0
2018-02-22 14:40:00,210.67,210.69,210.43,210.46,3189.0,206.6099,206.6295,206.3745,206.404,3189.0
2018-02-22 14:45:00,210.47,210.47,210.21,210.32,3393.0,206.4138,206.4138,206.1588,206.2667,3393.0
2018-02-22 14:50:00,210.23,210.37,210.11,210.21,4463.0,206.1784,206.3157,206.0607,206.1588,4463.0
2018-02-22 14:55:00,210.13,210.23,209.32,209.47,13886.0,206.0803,206.1784,205.2859,205.433,13886.0
2018-02-22 15:00:00,209.35,209.57,209.0,209.15,9523.0,205.3153,205.5311,204.9721,205.1192,9523.0
2018-02-22 15:05:00,209.11,209.39,209.1,209.13,4701.0,205.08,205.3546,205.0702,205.0996,4701.0
2018-02-22 15:10:00,209.03,209.59,209.01,209.58,4891.0,205.0015,205.5507,204.9819,205.5409,4891.0
2018-02-22 15:15:00,209.49,209.75,209.28,209.52,4824.0,205.4527,205.7076,205.2467,205.4821,4824.0
2018-02-22 15:20:00,209.57,209.65,209.45,209.61,4800.0,205.5311,205.6096,205.4134,205.5703,4800.0
2018-02-22 15:25:00,209.66,209.93,209.55,209.67,7904.0,205.6194,205.8842,205.5115,205.6292,7904.0
2018-02-22 15:30:00,209.69,209.93,209.4,209.78,6194.0,205.6488,205.8842,205.3644,205.7371,6194.0
2018-02-22 15:35:00,209.73,209.73,209.31,209.46,7445.0,205.688,205.688,205.2761,205.4232,7445.0
2018-02-22 15:40:00,209.4,209.72,209.24,209.33,17597.0,205.3644,205.6782,205.2075,205.2957,17597.0
2018-02-22 15:45:00,209.16,209.32,208.72,208.91,22195.0,205.129,205.2859,204.6975,204.8838,22195.0
2018-02-22 15:50:00,208.8,209.42,208.7,209.09,20498.0,204.7759,205.384,204.6779,205.0604,20498.0
2018-02-22 15:55:00,209.14,209.25,208.94,209.07,62622.0,205.1094,205.2173,204.9132,205.0407,62622.0
2018-02-23 09:30:00,209.97,210.88,209.43,210.28,17463.0,205.9234,206.8159,205.3938,206.2274,17463.0
2018-02-23 09:35:00,210.17,210.17,209.64,209.64,1400.0,206.1195,206.1195,205.5998,205.5998,1400.0
2018-02-23 09:40:00,209.72,210.0,209.59,209.78,3309.0,205.6782,205.9528,205.5507,205.7371,3309.0
2018-02-23 09:45:00,209.61,209.79,209.03,209.18,4125.0,205.5703,205.7469,205.0015,205.1486,4125.0
2018-02-23 09:50:00,209.02,209.44,208.99,209.35,3000.0,204.9917,205.4036,204.9623,205.3153,3000.0
2018-02-23 09:55:00,209.25,209.25,208.82,208.82,6647.0,205.2173,205.2173,204.7956,204.7956,6647.0
2018-02-23 10:00:00,208.91,209.62,208.8,209.43,4100.0,204.8838,205.5801,204.7759,205.3938,4100.0
2018-02-23 10:05:00,209.43,209.44,208.76,208.88,9577.0,205.3938,205.4036,204.7367,204.8544,9577.0
2018-02-23 10:10:00,208.94,209.21,208.86,209.04,12306.0,204.9132,205.178,204.8348,205.0113,12306.0
2018-02-23 10:15:00,208.92,208.92,208.49,208.49,2800.0,204.8936,204.8936,204.4719,204.4719,2800.0
2018-02-23 10:20:00,208.4,208.6,208.39,208.59,2500.0,204.3837,204.5798,204.3738,204.57,2500.0
2018-02-23 10:25:00,208.67,208.91,208.63,208.73,1700.0,204.6485,204.8838,204.6092,204.7073,1700.0
2018-02-23 10:30:00,208.67,209.04,208.66,208.78,4765.0,204.6485,205.0113,204.6386,204.7563,4765.0
2018-02-23 10:35:00,208.78,208.91,208.59,208.82,14987.0,204.7563,204.8838,204.57,204.7956,14987.0
2018-02-23 10:40:00,208.88,209.05,208.72,208.83,9005.0,204.8544,205.0211,204.6975,204.8054,9005.0
2018-02-23 10:45:00,208.95,208.95,208.61,208.73,1703.0,204.9231,204.9231,204.5896,204.7073,1703.0
2018-02-23 10:50:00,208.61,209.0,208.61,208.89,1900.0,204.5896,204.9721,204.5896,204.8642,1900.0
2018-02-23 10:55:00,208.83,208.85,208.69,208.84,1911.0,204.8054,204.825,204.6681,204.8152,1911.0
2018-02-23 11:00:00,208.95,209.32,208.88,209.25,10557.0,204.9231,205.2859,204.8544,205.2173,10557.0
2018-02-23 11:05:00,209.16,209.26,209.08,209.08,1600.0,205.129,205.2271,205.0506,205.0506,1600.0
2018-02-23 11:10:00,209.12,209.22,208.95,209.02,3500.0,205.0898,205.1879,204.9231,204.9917,3500.0
2018-02-23 11:15:00,209.08,209.21,208.94,208.94,2725.0,205.0506,205.178,204.9132,204.9132,2725.0
2018-02-23 11:20:00,208.72,208.93,208.72,208.8,446.0,204.6975,204.9034,204.6975,204.7759,446.0
2018-02-23 11:25:00,208.92,209.15,208.91,209.04,6429.0,204.8936,205.1192,204.8838,205.0113,6429.0
2018-02-23 11:30:00,208.99,209.14,208.94,209.05,6428.0,204.9623,205.1094,204.9132,205.0211,6428.0
2018-02-23 11:35:00,209.03,209.06,209.02,209.06,800.0,205.0015,205.0309,204.9917,205.0309,800.0
2018-02-23 11:40:00,209.28,209.28,208.95,209.13,1319.0,205.2467,205.2467,204.9231,205.0996,1319.0
2018-02-23 11:45:00,209.02,209.19,208.92,208.97,1700.0,204.9917,205.1584,204.8936,204.9427,1700.0
2018-02-23 11:50:00,209.15,209.5,209.07,209.44,7452.0,205.1192,205.4625,205.0407,205.4036,7452.0
2018-02-23 11:55:00,209.61,209.91,209.39,209.91,2345.0,205.5703,205.8646,205.3546,205.8646,2345.0
2018-02-23 12:00:00,209.89,210.04,209.76,210.03,1531.0,205.8449,205.9921,205.7174,205.9822,1531.0
2018-02-23 12:05:00,210.04,210.09,209.83,209.89,1937.0,205.9921,206.0411,205.7861,205.8449,1937.0
2018-02-23 12:10:00,209.93,210.01,209.83,209.92,1814.0,205.8842,205.9626,205.7861,205.8744,1814.0
2018-02-23 12:15:00,210.04,210.19,209.98,210.11,4034.0,205.9921,206.1392,205.9332,206.0607,4034.0
2018-02-23 12:20:00,210.13,210.24,210.12,210.24,539.0,206.0803,206.1882,206.0705,206.1882,539.0
2018-02-23 12:25:00,210.31,210.32,209.91,209.91,3200.0,206.2568,206.2667,205.8646,205.8646,3200.0
2018-02-23 12:30:00,209.91,210.23,209.89,210.23,1000.0,205.8646,206.1784,205.8449,206.1784,1000.0
2018-02-23 12:35:00,210.02,210.2,209.98,210.06,1100.0,205.9724,206.149,205.9332,206.0117,1100.0
2018-02-23 12:40:00,210.3,210.3,209.97,210.02,3538.0,206.247,206.247,205.9234,205.9724,3538.0
2018-02-23 12:45:00,210.08,210.21,209.96,210.21,3803.0,206.0313,206.1588,205.9136,206.1588,3803.0
2018-02-23 12:50:00,210.23,210.37,210.09,210.34,5475.0,206.1784,206.3157,206.0411,206.2863,5475.0
2018-02-23 12:55:00,210.19,210.38,210.19,210.23,1553.0,206.1392,206.3255,206.1392,206.1784,1553.0
2018-02-23 13:00:00,210.31,210.32,210.07,210.07,1803.0,206.2568,206.2667,206.0215,206.0215,1803.0
2018-02-23 13:05:00,210.05,210.2,209.93,210.2,1567.0,206.0019,206.149,205.8842,206.149,1567.0
2018-02-23 13:10:00,210.09,210.14,209.73,209.73,3481.0,206.0411,206.0901,205.688,205.688,3481.0
2018-02-23 13:15:00,209.8,209.9,209.65,209.82,3912.0,205.7567,205.8547,205.6096,205.7763,3912.0
2018-02-23 13:20:00,209.93,210.02,209.8,209.8,3508.0,205.8842,205.9724,205.7567,205.7567,3508.0
2018-02-23 13:25:00,210.07,210.07,209.8,209.86,1500.0,206.0215,206.0215,205.7567,205.8155,1500.0
2018-02-23 13:30:00,210.11,210.14,209.91,209.95,2200.0,206.0607,206.0901,205.8646,205.9038,2200.0
2018-02-23 13:35:00,209.97,210.18,209.94,209.94,5803.0,205.9234,206.1294,205.894,205.894,5803.0
2018-02-23 13:40:00,209.98,210.18,209.9,210.14,2100.0,205.9332,206.1294,205.8547,206.0901,2100.0
2018-02-23 13:45:00,210.06,210.19,210.03,210.14,1700.0,206.0117,206.1392,205.9822,206.0901,1700.0
2018-02-23 13:50:00,210.15,210.32,210.15,210.24,1200.0,206.0999,206.2667,206.0999,206.1882,1200.0
2018-02-23 13:55:00,210.27,210.36,210.14,210.27,1540.0,206.2176,206.3059,206.0901,206.2176,1540.0
2018-02-23 14:00:00,210.35,210.37,210.07,210.07,2269.0,206.2961,206.3157,206.0215,206.0215,2269.0
2018-02-23 14:05:00,210.13,210.13,209.81,209.91,2424.0,206.0803,206.0803,205.7665,205.8646,2424.0
2018-02-23 14:10:00,209.92,210.09,209.9,210.07,3679.0,205.8744,206.0411,205.8547,206.0215,3679.0
2018-02-23 14:15:00,210.14,210.16,209.88,210.06,2051.0,206.0901,206.1097,205.8351,206.0117,2051.0
2018-02-23 14:20:00,209.89,210.22,209.89,210.17,3700.0,205.8449,206.1686,205.8449,206.1195,3700.0
2018-02-23 14:25:00,210.2,210.22,210.1,210.22,1683.0,206.149,206.1686,206.0509,206.1686,1683.0
2018-02-23 14:30:00,210.28,210.38,210.2,210.28,2224.0,206.2274,206.3255,206.149,206.2274,2224.0
2018-02-23 14:35:00,210.4,210.57,210.18,210.23,4529.0,206.3451,206.5118,206.1294,206.1784,4529.0
2018-02-23 14:40:00,210.23,210.29,210.1,210.29,1600.0,206.1784,206.2372,206.0509,206.2372,1600.0
2018-02-23 14:45:00,210.39,210.72,210.38,210.71,1127.0,206.3353,206.6589,206.3255,206.6491,1127.0
2018-02-23 14:50:00,210.95,211.01,210.69,210.69,3250.0,206.8845,206.9434,206.6295,206.6295,3250.0
2018-02-23 14:55:00,210.81,210.91,210.54,210.55,4529.0,206.7472,206.8453,206.4824,206.4922,4529.0
2018-02-23 15:00:00,210.7,210.86,210.52,210.82,9180.0,206.6393,206.7962,206.4628,206.757,9180.0
2018-02-23 15:05:00,210.89,211.45,210.83,211.45,8436.0,206.8257,207.3749,206.7668,207.3749,8436.0
2018-02-23 15:10:00,211.31,211.45,211.09,211.31,2175.0,207.2376,207.3749,207.0218,207.2376,2175.0
2018-02-23 15:15:00,211.17,211.38,211.17,211.28,1135.0,207.1003,207.3062,207.1003,207.2082,1135.0
2018-02-23 15:20:00,211.38,211.65,211.18,211.65,3690.0,207.3062,207.571,207.1101,207.571,3690.0
2018-02-23 15:25:00,211.7,211.84,211.47,211.64,8276.0,207.6201,207.7574,207.3945,207.5612,8276.0
2018-02-23 15:30:00,211.64,211.74,211.27,211.27,6225.0,207.5612,207.6593,207.1983,207.1983,6225.0
2018-02-23 15:35:00,211.37,211.56,211.29,211.41,8788.0,207.2964,207.4828,207.218,207.3356,8788.0
2018-02-23 15:40:00,211.41,211.53,211.33,211.4,5509.0,207.3356,207.4533,207.2572,207.3258,5509.0
2018-02-23 15:45:00,211.41,211.57,211.17,211.31,13441.0,207.3356,207.4926,207.1003,207.2376,13441.0
2018-02-23 15:50:00,211.29,211.43,211.21,211.35,18201.0,207.218,207.3553,207.1395,207.2768,18201.0
2018-02-23 15:55:00,211.33,211.82,211.24,211.75,51331.0,207.2572,207.7377,207.1689,207.6691,51331.0
2018-02-26 09:30:00,212.18,213.14,211.85,212.0,18712.0,208.0908,209.0323,207.7672,207.9143,18712.0
2018-02-26 09:35:00,212.0,212.41,211.32,211.61,12714.0,207.9143,208.3164,207.2474,207.5318,12714.0
2018-02-26 09:40:00,211.54,212.09,211.28,212.01,10968.0,207.4631,208.0025,207.2082,207.9241,10968.0
2018-02-26 09:45:00,212.4,212.4,211.91,212.24,5932.0,208.3066,208.3066,207.826,208.1497,5932.0
2018-02-26 09:50:00,212.14,212.42,211.99,212.21,3644.0,208.0516,208.3262,207.9045,208.1202,3644.0
2018-02-26 09:55:00,212.06,212.11,211.21,211.99,50250.0,207.9731,208.0222,207.1395,207.9045,50250.0
2018-02-26 10:00:00,211.91,212.37,211.9,212.31,3800.0,207.826,208.2771,207.8162,208.2183,3800.0
2018-02-26 10:05:00,212.24,212.64,212.1,212.28,9494.0,208.1497,208.5419,208.0123,208.1889,9494.0
2018-02-26 10:10:00,212.28,212.29,211.71,211.8,8847.0,208.1889,208.1987,207.6299,207.7181,8847.0
2018-02-26 10:15:00,211.73,211.78,211.57,211.6,8955.0,207.6495,207.6985,207.4926,207.522,8955.0
2018-02-26 10:20:00,211.61,211.84,211.46,211.78,4588.0,207.5318,207.7574,207.3847,207.6985,4588.0
2018-02-26 10:25:00,211.86,212.1,211.61,212.1,5193.0,207.777,208.0123,207.5318,208.0123,5193.0
2018-02-26 10:30:00,211.91,211.91,211.65,211.65,1973.0,207.826,207.826,207.571,207.571,1973.0
2018-02-26 10:35:00,211.66,211.9,211.49,211.9,1841.0,207.5808,207.8162,207.4141,207.8162,1841.0
2018-02-26 10:40:00,211.91,212.13,211.89,211.9,2712.0,207.826,208.0418,207.8064,207.8162,2712.0
2018-02-26 10:45:00,211.94,212.29,211.94,212.25,3001.0,207.8554,208.1987,207.8554,208.1595,3001.0
2018-02-26 10:50:00,212.24,212.24,211.92,211.99,1099.0,208.1497,208.1497,207.8358,207.9045,1099.0
2018-02-26 10:55:00,211.94,211.94,211.53,211.53,5694.0,207.8554,207.8554,207.4533,207.4533,5694.0
2018-02-26 11:00:00,211.69,212.43,211.6,212.25,6183.0,207.6103,208.336,207.522,208.1595,6183.0
2018-02-26 11:05:00,212.29,212.41,212.16,212.23,4889.0,208.1987,208.3164,208.0712,208.1398,4889.0
2018-02-26 11:10:00,212.27,212.74,212.27,212.74,5100.0,208.1791,208.64,208.1791,208.64,5100.0
2018-02-26 11:15:00,212.56,212.56,212.26,212.55,4897.0,208.4635,208.4635,208.1693,208.4537,4897.0
2018-02-26 11:20:00,212.6,212.61,212.4,212.51,5397.0,208.5027,208.5125,208.3066,208.4144,5397.0
2018-02-26 11:25:00,212.35,212.72,212.34,212.63,4341.0,208.2575,208.6204,208.2477,208.5321,4341.0
2018-02-26 11:30:00,212.5,212.74,212.22,212.22,4833.0,208.4046,208.64,208.13,208.13,4833.0
2018-02-26 11:35:00,212.29,212.51,212.21,212.4,9549.0,208.1987,208.4144,208.1202,208.3066,9549.0
2018-02-26 11:40:00,212.4,212.48,212.33,212.48,6080.0,208.3066,208.385,208.2379,208.385,6080.0
2018-02-26 11:45:00,212.48,212.48,212.25,212.25,3831.0,208.385,208.385,208.1595,208.1595,3831.0
2018-02-26 11:50:00,212.31,212.31,212.1,212.15,16242.0,208.2183,208.2183,208.0123,208.0614,16242.0
2018-02-26 11:55:00,212.16,212.31,212.11,212.27,2400.0,208.0712,208.2183,208.0222,208.1791,2400.0
2018-02-26 12:00:00,212.27,212.7,212.24,212.55,6956.0,208.1791,208.6008,208.1497,208.4537,6956.0
2018-02-26 12:05:00,212.54,212.8,212.54,212.8,4602.0,208.4439,208.6989,208.4439,208.6989,4602.0
2018-02-26 12:10:00,212.92,213.22,212.91,213.04,3219.0,208.8165,209.1108,208.8067,208.9342,3219.0
2018-02-26 12:15:00,213.0,213.3,213.0,213.3,2000.0,208.895,209.1892,208.895,209.1892,2000.0
2018-02-26 12:20:00,213.26,213.3,213.02,213.02,2661.0,209.15,209.1892,208.9146,208.9146,2661.0
2018-02-26 12:25:00,213.17,213.2,213.02,213.19,1300.0,209.0617,209.0911,208.9146,209.0813,1300.0
2018-02-26 12:30:00,213.0,213.13,212.81,212.81,2369.0,208.895,209.0225,208.7087,208.7087,2369.0
2018-02-26 12:35:00,212.78,213.0,212.78,212.84,3858.0,208.6792,208.895,208.6792,208.7381,3858.0
2018-02-26 12:40:00,212.96,212.96,212.78,212.79,837.0,208.8558,208.8558,208.6792,208.6891,837.0
2018-02-26 12:45:00,212.83,213.23,212.83,212.87,10421.0,208.7283,209.1206,208.7283,208.7675,10421.0
2018-02-26 12:50:00,212.89,213.27,212.89,213.03,3547.0,208.7871,209.1598,208.7871,208.9244,3547.0
2018-02-26 12:55:00,213.21,213.42,213.11,213.24,5167.0,209.101,209.3069,209.0029,209.1304,5167.0
2018-02-26 13:00:00,213.24,213.46,213.24,213.26,3901.0,209.1304,209.3461,209.1304,209.15,3901.0
2018-02-26 13:05:00,213.25,213.37,213.19,213.3,7962.0,209.1402,209.2579,209.0813,209.1892,7962.0
2018-02-26 13:10:00,213.34,213.35,212.89,212.89,5429.0,209.2285,209.2383,208.7871,208.7871,5429.0
2018-02-26 13:15:00,212.95,213.04,212.84,212.97,5878.0,208.846,208.9342,208.7381,208.8656,5878.0
2018-02-26 13:20:00,212.96,213.2,212.85,213.14,6300.0,208.8558,209.0911,208.7479,209.0323,6300.0
2018-02-26 13:25:00,213.14,213.36,213.14,213.36,1514.0,209.0323,209.2481,209.0323,209.2481,1514.0
2018-02-26 13:30:00,213.26,213.27,213.03,213.03,2600.0,209.15,209.1598,208.9244,208.9244,2600.0
2018-02-26 13:35:00,213.16,213.21,212.99,212.99,5254.0,209.0519,209.101,208.8852,208.8852,5254.0
2018-02-26 13:40:00,212.98,213.16,212.91,213.1,2950.0,208.8754,209.0519,208.8067,208.9931,2950.0
2018-02-26 13:45:00,213.06,213.11,212.95,212.95,1870.0,208.9538,209.0029,208.846,208.846,1870.0
2018-02-26 13:50:00,212.94,213.06,212.94,213.01,3271.0,208.8362,208.9538,208.8362,208.9048,3271.0
2018-02-26 13:55:00,213.09,213.19,213.09,213.15,2000.0,208.9833,209.0813,208.9833,209.0421,2000.0
2018-02-26 14:00:00,213.13,213.27,213.05,213.2,4370.0,209.0225,209.1598,208.944,209.0911,4370.0
2018-02-26 14:05:00,213.22,213.35,213.18,213.19,3794.0,209.1108,209.2383,209.0715,209.0813,3794.0
2018-02-26 14:10:00,213.24,213.4,212.49,213.28,11958.0,209.1304,209.2873,208.3948,209.1696,11958.0
2018-02-26 14:15:00,213.32,213.61,213.32,213.51,4234.0,209.2088,209.4932,209.2088,209.3952,4234.0
2018-02-26 14:20:00,213.47,213.56,213.42,213.51,3632.0,209.3559,209.4442,209.3069,209.3952,3632.0
2018-02-26 14:25:00,213.44,213.46,213.26,213.26,4582.0,209.3265,209.3461,209.15,209.15,4582.0
2018-02-26 14:30:00,213.33,213.55,213.31,213.44,6045.0,209.2186,209.4344,209.199,209.3265,6045.0
2018-02-26 14:35:00,213.46,213.6,213.46,213.56,1639.0,209.3461,209.4834,209.3461,209.4442,1639.0
2018-02-26 14:40:00,213.46,213.63,213.39,213.44,5136.0,209.3461,209.5129,209.2775,209.3265,5136.0
2018-02-26 14:45:00,213.39,213.51,213.24,213.33,3000.0,209.2775,209.3952,209.1304,209.2186,3000.0
2018-02-26 14:50:00,213.34,213.53,213.33,213.42,3472.0,209.2285,209.4148,209.2186,209.3069,3472.0
2018-02-26 14:55:00,213.51,213.61,213.4,213.61,2928.0,209.3952,209.4932,209.2873,209.4932,2928.0
2018-02-26 15:00:00,213.57,213.7,213.38,213.7,20895.0,209.454,209.5815,209.2677,209.5815,20895.0
2018-02-26 15:05:00,213.58,213.98,213.43,213.83,9556.0,209.4638,209.8561,209.3167,209.709,9556.0
2018-02-26 15:10:00,213.88,214.04,213.8,213.96,7910.0,209.758,209.915,209.6796,209.8365,7910.0
2018-02-26 15:15:00,213.85,214.02,213.71,214.02,11967.0,209.7286,209.8953,209.5913,209.8953,11967.0
2018-02-26 15:20:00,214.05,214.17,213.94,214.0,7618.0,209.9248,210.0425,209.8169,209.8757,7618.0
2018-02-26 15:25:00,214.08,214.21,213.88,214.21,9060.0,209.9542,210.0817,209.758,210.0817,9060.0
2018-02-26 15:30:00,214.19,214.21,213.88,214.03,15048.0,210.0621,210.0817,209.758,209.9052,15048.0
2018-02-26 15:35:00,214.02,214.02,213.61,213.83,14526.0,209.8953,209.8953,209.4932,209.709,14526.0
2018-02-26 15:40:00,213.83,213.89,213.51,213.56,10761.0,209.709,209.7679,209.3952,209.4442,10761.0
2018-02-26 15:45:00,213.56,213.69,213.32,213.42,16844.0,209.4442,209.5717,209.2088,209.3069,16844.0
2018-02-26 15:50:00,213.44,213.66,213.44,213.59,9106.0,209.3265,209.5423,209.3265,209.4736,9106.0
2018-02-26 15:55:00,213.62,214.06,213.61,214.02,62319.0,209.5031,209.9346,209.4932,209.8953,62319.0
2018-02-27 09:30:00,213.92,214.87,212.51,212.85,32757.0,209.7973,210.729,208.4144,208.7479,32757.0
2018-02-27 09:35:00,212.72,213.68,212.72,213.15,8178.0,208.6204,209.5619,208.6204,209.0421,8178.0
2018-02-27 09:40:00,213.1,213.1,212.16,212.37,17111.0,208.9931,208.9931,208.0712,208.2771,17111.0
2018-02-27 09:45:00,212.31,212.71,212.07,212.29,13161.0,208.2183,208.6106,207.9829,208.1987,13161.0
2018-02-27 09:50:00,212.35,212.37,211.39,211.39,2254.0,208.2575,208.2771,207.316,207.316,2254.0
2018-02-27 09:55:00,211.63,211.79,210.59,210.62,12206.0,207.5514,207.7083,206.5315,206.5609,12206.0
2018-02-27 10:00:00,210.67,211.43,210.46,211.17,31108.0,206.6099,207.3553,206.404,207.1003,31108.0
2018-02-27 10:05:00,211.26,211.55,211.11,211.18,20849.0,207.1885,207.4729,207.0414,207.1101,20849.0
2018-02-27 10:10:00,211.14,211.95,211.11,211.94,13752.0,207.0709,207.8652,207.0414,207.8554,13752.0
2018-02-27 10:15:00,211.9,211.9,211.55,211.72,8653.0,207.8162,207.8162,207.4729,207.6397,8653.0
2018-02-27 10:20:00,211.81,212.36,211.72,212.32,9074.0,207.7279,208.2673,207.6397,208.2281,9074.0
2018-02-27 10:25:00,212.32,212.5,212.13,212.13,12986.0,208.2281,208.4046,208.0418,208.0418,12986.0
2018-02-27 10:30:00,212.19,212.2,211.51,211.91,12952.0,208.1006,208.1104,207.4337,207.826,12952.0
2018-02-27 10:35:00,212.06,212.11,211.64,211.64,2300.0,207.9731,208.0222,207.5612,207.5612,2300.0
2018-02-27 10:40:00,211.83,212.15,211.83,212.0,8043.0,207.7476,208.0614,207.7476,207.9143,8043.0
2018-02-27 10:45:00,211.95,212.18,211.81,211.81,5313.0,207.8652,208.0908,207.7279,207.7279,5313.0
2018-02-27 10:50:00,211.85,212.24,211.59,211.68,6447.0,207.7672,208.1497,207.5122,207.6004,6447.0
2018-02-27 10:55:00,211.53,212.0,211.49,211.82,8667.0,207.4533,207.9143,207.4141,207.7377,8667.0
2018-02-27 11:00:00,211.86,212.12,211.7,212.12,4982.0,207.777,208.032,207.6201,208.032,4982.0
2018-02-27 11:05:00,212.03,212.16,211.73,211.95,12173.0,207.9437,208.0712,207.6495,207.8652,12173.0
2018-02-27 11:10:00,212.0,212.36,211.93,212.18,16199.0,207.9143,208.2673,207.8456,208.0908,16199.0
2018-02-27 11:15:00,212.34,212.47,212.2,212.2,3242.0,208.2477,208.3752,208.1104,208.1104,3242.0
2018-02-27 11:20:00,212.13,212.39,211.95,212.12,4535.0,208.0418,208.2968,207.8652,208.032,4535.0
2018-02-27 11:25:00,212.13,212.27,211.75,211.95,4635.0,208.0418,208.1791,207.6691,207.8652,4635.0
2018-02-27 11:30:00,212.1,212.56,212.1,212.41,5373.0,208.0123,208.4635,208.0123,208.3164,5373.0
2018-02-27 11:35:00,212.48,212.6,212.14,212.24,4303.0,208.385,208.5027,208.0516,208.1497,4303.0
2018-02-27 11:40:00,212.21,212.31,212.0,212.24,2711.0,208.1202,208.2183,207.9143,208.1497,2711.0
2018-02-27 11:45:00,212.39,212.53,212.08,212.42,7002.0,208.2968,208.4341,207.9927,208.3262,7002.0
2018-02-27 11:50:00,212.2,212.29,211.98,211.98,1400.0,208.1104,208.1987,207.8947,207.8947,1400.0
2018-02-27 11:55:00,212.09,212.24,211.73,212.01,16100.0,208.0025,208.1497,207.6495,207.9241,16100.0
2018-02-27 12:00:00,211.85,212.09,211.84,211.89,8456.0,207.7672,208.0025,207.7574,207.8064,8456.0
2018-02-27 12:05:00,211.97,212.05,211.82,211.92,9473.0,207.8849,207.9633,207.7377,207.8358,9473.0
2018-02-27 12:10:00,211.9,211.9,211.45,211.45,7501.0,207.8162,207.8162,207.3749,207.3749,7501.0
2018-02-27 12:15:00,211.57,211.57,211.16,211.38,3639.0,207.4926,207.4926,207.0905,207.3062,3639.0
2018-02-27 12:20:00,211.2,211.28,211.06,211.25,5212.0,207.1297,207.2082,206.9924,207.1787,5212.0
2018-02-27 12:25:00,211.22,211.8,211.21,211.72,4006.0,207.1493,207.7181,207.1395,207.6397,4006.0
2018-02-27 12:30:00,211.76,212.07,211.7,211.8,9173.0,207.6789,207.9829,207.6201,207.7181,9173.0
2018-02-27 12:35:00,211.84,211.95,211.72,211.95,2501.0,207.7574,207.8652,207.6397,207.8652,2501.0
2018-02-27 12:40:00,212.05,212.1,211.89,211.98,3128.0,207.9633,208.0123,207.8064,207.8947,3128.0
2018-02-27 12:45:00,212.07,212.15,211.65,211.84,13609.0,207.9829,208.0614,207.571,207.7574,13609.0
2018-02-27 12:50:00,211.99,212.32,211.98,212.32,10246.0,207.9045,208.2281,207.8947,208.2281,10246.0
2018-02-27 12:55:00,212.36,212.36,212.1,212.31,2297.0,208.2673,208.2673,208.0123,208.2183,2297.0
2018-02-27 13:00:00,212.33,212.42,212.22,212.31,4045.0,208.2379,208.3262,208.13,208.2183,4045.0
2018-02-27 13:05:00,212.3,212.66,212.29,212.66,9448.0,208.2085,208.5616,208.1987,208.5616,9448.0
2018-02-27 13:10:00,212.66,212.66,212.29,212.36,6644.0,208.5616,208.5616,208.1987,208.2673,6644.0
2018-02-27 13:15:00,212.4,212.64,212.33,212.64,5893.0,208.3066,208.5419,208.2379,208.5419,5893.0
2018-02-27 13:20:00,212.65,212.75,212.56,212.61,3968.0,208.5517,208.6498,208.4635,208.5125,3968.0
2018-02-27 13:25:00,212.62,212.66,212.42,212.42,3379.0,208.5223,208.5616,208.3262,208.3262,3379.0
2018-02-27 13:30:00,212.37,212.42,211.96,211.96,6084.0,208.2771,208.3262,207.875,207.875,6084.0
2018-02-27 13:35:00,211.89,212.12,211.88,212.08,3523.0,207.8064,208.032,207.7966,207.9927,3523.0
2018-02-27 13:40:00,212.09,212.09,211.89,212.04,4172.0,208.0025,208.0025,207.8064,207.9535,4172.0
2018-02-27 13:45:00,212.13,212.28,212.01,212.03,2853.0,208.0418,208.1889,207.9241,207.9437,2853.0
2018-02-27 13:50:00,211.93,212.0,211.78,211.91,4000.0,207.8456,207.9143,207.6985,207.826,4000.0
2018-02-27 13:55:00,211.89,211.89,211.55,211.77,4655.0,207.8064,207.8064,207.4729,207.6887,4655.0
2018-02-27 14:00:00,211.77,211.78,211.29,211.29,5138.0,207.6887,207.6985,207.218,207.218,5138.0
2018-02-27 14:05:00,211.33,211.68,211.08,211.67,11726.0,207.2572,207.6004,207.012,207.5906,11726.0
2018-02-27 14:10:00,211.62,211.66,211.27,211.46,7264.0,207.5416,207.5808,207.1983,207.3847,7264.0
2018-02-27 14:15:00,211.45,211.51,211.29,211.38,5915.0,207.3749,207.4337,207.218,207.3062,5915.0
2018-02-27 14:20:00,211.31,211.33,210.97,211.19,8183.0,207.2376,207.2572,206.9041,207.1199,8183.0
2018-02-27 14:25:00,211.13,211.45,211.12,211.43,4499.0,207.061,207.3749,207.0512,207.3553,4499.0
2018-02-27 14:30:00,211.39,211.78,211.35,211.76,7710.0,207.316,207.6985,207.2768,207.6789,7710.0
2018-02-27 14:35:00,211.76,211.87,211.7,211.81,5200.0,207.6789,207.7868,207.6201,207.7279,5200.0
2018-02-27 14:40:00,211.8,211.84,211.51,211.52,7627.0,207.7181,207.7574,207.4337,207.4435,7627.0
2018-02-27 14:45:00,211.49,211.49,211.15,211.37,5179.0,207.4141,207.4141,207.0807,207.2964,5179.0
2018-02-27 14:50:00,211.43,211.63,211.27,211.37,8072.0,207.3553,207.5514,207.1983,207.2964,8072.0
2018-02-27 14:55:00,211.27,211.75,211.26,211.51,10649.0,207.1983,207.6691,207.1885,207.4337,10649.0
2018-02-27 15:00:00,211.51,211.84,211.31,211.63,4900.0,207.4337,207.7574,207.2376,207.5514,4900.0
2018-02-27 15:05:00,211.62,211.62,211.29,211.29,7527.0,207.5416,207.5416,207.218,207.218,7527.0
2018-02-27 15:10:00,211.31,211.67,211.23,211.41,5247.0,207.2376,207.5906,207.1591,207.3356,5247.0
2018-02-27 15:15:00,211.41,211.7,211.37,211.4,6194.0,207.3356,207.6201,207.2964,207.3258,6194.0
2018-02-27 15:20:00,211.34,211.66,211.29,211.49,6915.0,207.267,207.5808,207.218,207.4141,6915.0
2018-02-27 15:25:00,211.48,211.81,211.33,211.72,7190.0,207.4043,207.7279,207.2572,207.6397,7190.0
2018-02-27 15:30:00,211.9,211.95,211.58,211.64,9047.0,207.8162,207.8652,207.5024,207.5612,9047.0
2018-02-27 15:35:00,211.62,211.65,211.32,211.53,10822.0,207.5416,207.571,207.2474,207.4533,10822.0
2018-02-27 15:40:00,211.53,211.61,211.31,211.36,12059.0,207.4533,207.5318,207.2376,207.2866,12059.0
2018-02-27 15:45:00,211.35,212.0,211.33,211.93,19001.0,207.2768,207.9143,207.2572,207.8456,19001.0
2018-02-27 15:50:00,211.91,211.91,211.14,211.33,23971.0,207.826,207.826,207.0709,207.2572,23971.0
2018-02-27 15:55:00,211.27,211.33,210.69,210.69,59569.0,207.1983,207.2572,206.6295,206.6295,59569.0
2018-02-28 09:30:00,211.41,212.57,211.41,212.04,15593.0,207.3356,208.4733,207.3356,207.9535,15593.0
2018-02-28 09:35:00,212.12,212.45,211.95,211.95,3314.0,208.032,208.3556,207.8652,207.8652,3314.0
2018-02-28 09:40:00,212.2,212.64,212.0,212.63,8727.0,208.1104,208.5419,207.9143,208.5321,8727.0
2018-02-28 09:45:00,212.38,212.83,212.3,212.66,8461.0,208.287,208.7283,208.2085,208.5616,8461.0
2018-02-28 09:50:00,212.64,213.13,212.27,213.01,6425.0,208.5419,209.0225,208.1791,208.9048,6425.0
2018-02-28 09:55:00,213.11,213.25,212.98,213.24,2237.0,209.0029,209.1402,208.8754,209.1304,2237.0
2018-02-28 10:00:00,213.38,213.48,213.0,213.05,4302.0,209.2677,209.3658,208.895,208.944,4302.0
2018-02-28 10:05:00,213.03,213.04,212.59,212.7,7206.0,208.9244,208.9342,208.4929,208.6008,7206.0
2018-02-28 10:10:00,212.61,212.89,212.5,212.76,3784.0,208.5125,208.7871,208.4046,208.6596,3784.0
2018-02-28 10:15:00,212.84,213.0,212.69,213.0,9846.0,208.7381,208.895,208.591,208.895,9846.0
2018-02-28 10:20:00,212.9,212.9,212.46,212.88,14231.0,208.7969,208.7969,208.3654,208.7773,14231.0
2018-02-28 10:25:00,212.94,213.0,212.64,212.91,9432.0,208.8362,208.895,208.5419,208.8067,9432.0
2018-02-28 10:30:00,212.91,212.91,212.68,212.75,2980.0,208.8067,208.8067,208.5812,208.6498,2980.0
2018-02-28 10:35:00,212.98,213.19,212.82,213.11,1830.0,208.8754,209.0813,208.7185,209.0029,1830.0
2018-02-28 10:40:00,213.02,213.02,212.32,212.46,5759.0,208.9146,208.9146,208.2281,208.3654,5759.0
2018-02-28 10:45:00,212.47,212.65,212.17,212.34,6405.0,208.3752,208.5517,208.081,208.2477,6405.0
2018-02-28 10:50:00,212.25,212.3,211.73,211.74,4433.0,208.1595,208.2085,207.6495,207.6593,4433.0
2018-02-28 10:55:00,211.64,211.82,211.54,211.81,5816.0,207.5612,207.7377,207.4631,207.7279,5816.0
2018-02-28 11:00:00,211.87,211.93,211.52,211.74,5172.0,207.7868,207.8456,207.4435,207.6593,5172.0
2018-02-28 11:05:00,211.69,211.98,211.44,211.44,6716.0,207.6103,207.8947,207.3651,207.3651,6716.0
2018-02-28 11:10:00,211.56,211.58,211.11,211.41,2471.0,207.4828,207.5024,207.0414,207.3356,2471.0
2018-02-28 11:15:00,211.47,211.6,211.0,211.28,6145.0,207.3945,207.522,206.9335,207.2082,6145.0
2018-02-28 11:20:00,211.19,211.47,210.77,210.77,8712.0,207.1199,207.3945,206.708,206.708,8712.0
2018-02-28 11:25:00,210.81,211.28,210.72,211.13,5778.0,206.7472,207.2082,206.6589,207.061,5778.0
2018-02-28 11:30:00,211.13,211.19,210.59,210.59,3605.0,207.061,207.1199,206.5315,206.5315,3605.0
2018-02-28 11:35:00,210.72,210.85,210.58,210.79,14638.0,206.6589,206.7864,206.5216,206.7276,14638.0
2018-02-28 11:40:00,210.73,211.15,210.71,211.15,2784.0,206.6688,207.0807,206.6491,207.0807,2784.0
2018-02-28 11:45:00,211.06,211.06,210.65,211.06,6219.0,206.9924,206.9924,206.5903,206.9924,6219.0
2018-02-28 11:50:00,211.12,211.12,210.68,210.87,3778.0,207.0512,207.0512,206.6197,206.8061,3778.0
2018-02-28 11:55:00,210.78,210.97,210.69,210.75,5842.0,206.7178,206.9041,206.6295,206.6884,5842.0
2018-02-28 12:00:00,210.97,210.97,210.65,210.79,4320.0,206.9041,206.9041,206.5903,206.7276,4320.0
2018-02-28 12:05:00,210.75,210.99,210.65,210.97,6131.0,206.6884,206.9237,206.5903,206.9041,6131.0
2018-02-28 12:10:00,210.84,210.96,210.78,210.81,2940.0,206.7766,206.8943,206.7178,206.7472,2940.0
2018-02-28 12:15:00,210.83,211.0,210.78,210.78,4659.0,206.7668,206.9335,206.7178,206.7178,4659.0
2018-02-28 12:20:00,210.7,210.72,210.38,210.72,6339.0,206.6393,206.6589,206.3255,206.6589,6339.0
2018-02-28 12:25:00,210.9,211.04,210.75,211.0,2562.0,206.8355,206.9728,206.6884,206.9335,2562.0
2018-02-28 12:30:00,210.91,211.14,210.77,211.14,1888.0,206.8453,207.0709,206.708,207.0709,1888.0
2018-02-28 12:35:00,211.08,211.49,211.07,211.39,2667.0,207.012,207.4141,207.0022,207.316,2667.0
2018-02-28 12:40:00,211.39,211.51,211.08,211.46,2400.0,207.316,207.4337,207.012,207.3847,2400.0
2018-02-28 12:45:00,211.43,211.91,211.43,211.81,4553.0,207.3553,207.826,207.3553,207.7279,4553.0
2018-02-28 12:50:00,211.8,211.85,211.7,211.7,1200.0,207.7181,207.7672,207.6201,207.6201,1200.0
2018-02-28 12:55:00,211.83,211.85,211.42,211.57,4495.0,207.7476,207.7672,207.3455,207.4926,4495.0
2018-02-28 13:00:00,211.44,211.44,211.29,211.29,400.0,207.3651,207.3651,207.218,207.218,400.0
2018-02-28 13:05:00,211.19,211.59,211.15,211.59,4137.0,207.1199,207.5122,207.0807,207.5122,4137.0
2018-02-28 13:10:00,211.65,211.66,211.43,211.43,1715.0,207.571,207.5808,207.3553,207.3553,1715.0
2018-02-28 13:15:00,211.48,211.7,211.45,211.7,2000.0,207.4043,207.6201,207.3749,207.6201,2000.0
2018-02-28 13:20:00,211.7,212.05,211.62,212.05,1438.0,207.6201,207.9633,207.5416,207.9633,1438.0
2018-02-28 13:25:00,211.98,212.12,211.9,212.12,1444.0,207.8947,208.032,207.8162,208.032,1444.0
2018-02-28 13:30:00,212.0,212.04,211.83,212.02,4073.0,207.9143,207.9535,207.7476,207.9339,4073.0
2018-02-28 13:35:00,212.07,212.12,211.75,211.87,3731.0,207.9829,208.032,207.6691,207.7868,3731.0
2018-02-28 13:40:00,211.78,212.01,211.58,211.79,5244.0,207.6985,207.9241,207.5024,207.7083,5244.0
2018-02-28 13:45:00,211.9,211.92,211.53,211.59,5691.0,207.8162,207.8358,207.4533,207.5122,5691.0
2018-02-28 13:50:00,211.42,211.74,211.42,211.66,1675.0,207.3455,207.6593,207.3455,207.5808,1675.0
2018-02-28 13:55:00,211.9,212.36,211.9,212.25,1044.0,207.8162,208.2673,207.8162,208.1595,1044.0
2018-02-28 14:00:00,212.24,212.72,212.23,212.24,4806.0,208.1497,208.6204,208.1398,208.1497,4806.0
2018-02-28 14:05:00,212.21,212.22,212.02,212.17,3440.0,208.1202,208.13,207.9339,208.081,3440.0
2018-02-28 14:10:00,212.24,212.45,211.96,211.97,3828.0,208.1497,208.3556,207.875,207.8849,3828.0
2018-02-28 14:15:00,212.03,212.27,211.99,212.14,2100.0,207.9437,208.1791,207.9045,208.0516,2100.0
2018-02-28 14:20:00,212.19,212.32,212.05,212.23,2903.0,208.1006,208.2281,207.9633,208.1398,2903.0
2018-02-28 14:25:00,212.22,212.5,211.9,211.91,9309.0,208.13,208.4046,207.8162,207.826,9309.0
2018-02-28 14:30:00,211.9,211.96,211.48,211.48,3263.0,207.8162,207.875,207.4043,207.4043,3263.0
2018-02-28 14:35:00,211.56,211.75,211.17,211.22,4205.0,207.4828,207.6691,207.1003,207.1493,4205.0
2018-02-28 14:40:00,211.25,211.41,211.15,211.26,6041.0,207.1787,207.3356,207.0807,207.1885,6041.0
2018-02-28 14:45:00,211.02,211.1,210.76,210.88,1600.0,206.9532,207.0316,206.6982,206.8159,1600.0
2018-02-28 14:50:00,210.93,210.93,210.57,210.76,7444.0,206.8649,206.8649,206.5118,206.6982,7444.0
2018-02-28 14:55:00,210.7,210.85,210.49,210.54,2400.0,206.6393,206.7864,206.4334,206.4824,2400.0
2018-02-28 15:00:00,210.74,210.83,210.43,210.57,4761.0,206.6786,206.7668,206.3745,206.5118,4761.0
2018-02-28 15:05:00,210.68,210.68,210.28,210.66,4918.0,206.6197,206.6197,206.2274,206.6001,4918.0
2018-02-28 15:10:00,210.73,210.74,210.31,210.62,3875.0,206.6688,206.6786,206.2568,206.5609,3875.0
2018-02-28 15:15:00,210.67,210.67,210.33,210.35,4170.0,206.6099,206.6099,206.2765,206.2961,4170.0
2018-02-28 15:20:00,210.48,210.51,210.22,210.27,10120.0,206.4236,206.453,206.1686,206.2176,10120.0
2018-02-28 15:25:00,210.28,210.3,210.04,210.22,6530.0,206.2274,206.247,205.9921,206.1686,6530.0
2018-02-28 15:30:00,210.22,210.29,209.94,210.04,9334.0,206.1686,206.2372,205.894,205.9921,9334.0
2018-02-28 15:35:00,210.0,210.45,209.87,210.45,8089.0,205.9528,206.3941,205.8253,206.3941,8089.0
2018-02-28 15:40:00,210.47,210.47,209.88,209.88,13199.0,206.4138,206.4138,205.8351,205.8351,13199.0
2018-02-28 15:45:00,209.91,209.96,209.2,209.27,25301.0,205.8646,205.9136,205.1682,205.2369,25301.0
2018-02-28 15:50:00,209.21,209.32,209.0,209.0,27509.0,205.178,205.2859,204.9721,204.9721,27509.0
2018-02-28 15:55:00,209.0,209.45,208.5,208.55,61026.0,204.9721,205.4134,204.4817,204.5308,61026.0
2018-03-01 09:30:00,208.64,208.79,208.01,208.38,32926.0,204.619,204.7661,204.0012,204.364,32926.0
2018-03-01 09:35:00,208.7,208.7,208.27,208.56,13548.0,204.6779,204.6779,204.2562,204.5406,13548.0
2018-03-01 09:40:00,208.55,208.55,207.45,207.61,5900.0,204.5308,204.5308,203.452,203.6089,5900.0
2018-03-01 09:45:00,207.33,208.57,207.23,208.21,12534.0,203.3343,204.5504,203.2362,204.1973,12534.0
2018-03-01 09:50:00,208.26,208.26,207.62,207.63,3829.0,204.2464,204.2464,203.6187,203.6285,3829.0
2018-03-01 09:55:00,207.64,207.8,207.37,207.78,6749.0,203.6383,203.7952,203.3735,203.7756,6749.0
2018-03-01 10:00:00,207.81,208.28,207.47,208.24,8825.0,203.805,204.266,203.4716,204.2267,8825.0
2018-03-01 10:05:00,208.29,208.44,207.78,207.78,7677.0,204.2758,204.4229,203.7756,203.7756,7677.0
2018-03-01 10:10:00,207.74,207.74,207.15,207.54,6858.0,203.7364,203.7364,203.1577,203.5402,6858.0
2018-03-01 10:15:00,207.61,207.91,207.21,207.72,12662.0,203.6089,203.9031,203.2166,203.7168,12662.0
2018-03-01 10:20:00,207.72,207.72,207.21,207.29,9183.0,203.7168,203.7168,203.2166,203.295,9183.0
2018-03-01 10:25:00,207.33,207.36,206.7,207.08,16254.0,203.3343,203.3637,202.7164,203.0891,16254.0
2018-03-01 10:30:00,207.3,207.92,207.13,207.92,14098.0,203.3049,203.9129,203.1381,203.9129,14098.0
2018-03-01 10:35:00,208.28,208.65,208.28,208.58,10250.0,204.266,204.6288,204.266,204.5602,10250.0
2018-03-01 10:40:00,208.52,208.74,208.24,208.41,3634.0,204.5013,204.7171,204.2267,204.3935,3634.0
2018-03-01 10:45:00,208.53,208.8,208.4,208.51,4621.0,204.5112,204.7759,204.3837,204.4915,4621.0
2018-03-01 10:50:00,208.29,208.36,207.76,208.26,3966.0,204.2758,204.3444,203.756,204.2464,3966.0
2018-03-01 10:55:00,208.15,208.23,207.62,207.62,4897.0,204.1385,204.2169,203.6187,203.6187,4897.0
2018-03-01 11:00:00,207.84,208.1,207.64,207.95,6823.0,203.8344,204.0894,203.6383,203.9423,6823.0
2018-03-01 11:05:00,207.93,208.17,207.85,207.97,8358.0,203.9227,204.1581,203.8443,203.9619,8358.0
2018-03-01 11:10:00,208.08,208.2,207.48,207.65,6890.0,204.0698,204.1875,203.4814,203.6481,6890.0
2018-03-01 11:15:00,207.88,208.07,207.72,208.07,3440.0,203.8737,204.06,203.7168,204.06,3440.0
2018-03-01 11:20:00,208.1,208.26,208.01,208.02,4348.0,204.0894,204.2464,204.0012,204.011,4348.0
2018-03-01 11:25:00,208.1,208.21,207.08,207.42,7046.0,204.0894,204.1973,203.0891,203.4225,7046.0
2018-03-01 11:30:00,207.39,207.91,207.39,207.9,8150.0,203.3931,203.9031,203.3931,203.8933,8150.0
2018-03-01 11:35:00,207.88,207.88,207.43,207.72,8160.0,203.8737,203.8737,203.4324,203.7168,8160.0
2018-03-01 11:40:00,207.88,208.24,207.79,208.24,2609.0,203.8737,204.2267,203.7854,204.2267,2609.0
2018-03-01 11:45:00,208.27,208.5,207.97,207.97,6060.0,204.2562,204.4817,203.9619,203.9619,6060.0
2018-03-01 11:50:00,207.92,208.56,207.84,208.56,2200.0,203.9129,204.5406,203.8344,204.5406,2200.0
2018-03-01 11:55:00,208.5,208.63,208.25,208.41,5561.0,204.4817,204.6092,204.2365,204.3935,5561.0
2018-03-01 12:00:00,208.4,208.4,207.5,207.81,8000.0,204.3837,204.3837,203.501,203.805,8000.0
2018-03-01 12:05:00,207.79,207.91,207.05,207.53,5499.0,203.7854,203.9031,203.0597,203.5304,5499.0
2018-03-01 12:10:00,207.63,207.63,207.08,207.46,7478.0,203.6285,203.6285,203.0891,203.4618,7478.0
2018-03-01 12:15:00,207.23,207.25,206.8,206.97,6718.0,203.2362,203.2558,202.8145,202.9812,6718.0
2018-03-01 12:20:00,206.92,207.21,206.72,207.2,5000.0,202.9322,203.2166,202.736,203.2068,5000.0
2018-03-01 12:25:00,207.05,207.17,206.73,206.98,5323.0,203.0597,203.1774,202.7458,202.991,5323.0
2018-03-01 12:30:00,207.04,207.04,206.3,206.67,6358.0,203.0499,203.0499,202.3241,202.687,6358.0
2018-03-01 12:35:00,206.72,207.08,206.53,206.71,5209.0,202.736,203.0891,202.5497,202.7262,5209.0
2018-03-01 12:40:00,206.89,207.01,206.3,206.69,6731.0,202.9028,203.0204,202.3241,202.7066,6731.0
2018-03-01 12:45:00,206.68,206.87,206.15,206.78,8014.0,202.6968,202.8831,202.177,202.7949,8014.0
2018-03-01 12:50:00,206.81,206.81,206.26,206.52,5503.0,202.8243,202.8243,202.2849,202.5399,5503.0
2018-03-01 12:55:00,206.49,206.59,206.07,206.36,7410.0,202.5105,202.6085,202.0986,202.383,7410.0
2018-03-01 13:00:00,206.23,206.23,205.3,205.31,11274.0,202.2555,202.2555,201.3434,201.3532,11274.0
2018-03-01 13:05:00,205.43,205.55,205.1,205.15,6819.0,201.4709,201.5886,201.1473,201.1963,6819.0
2018-03-01 13:10:00,205.22,205.74,205.04,205.62,11585.0,201.2649,201.7749,201.0884,201.6572,11585.0
2018-03-01 13:15:00,205.51,205.66,205.18,205.54,5906.0,201.5494,201.6965,201.2257,201.5788,5906.0
2018-03-01 13:20:00,205.42,205.53,205.3,205.44,3846.0,201.4611,201.569,201.3434,201.4807,3846.0
2018-03-01 13:25:00,205.55,205.71,205.35,205.5,6758.0,201.5886,201.7455,201.3924,201.5395,6758.0
2018-03-01 13:30:00,205.29,205.39,205.0,205.11,9367.0,201.3336,201.4317,201.0492,201.1571,9367.0
2018-03-01 13:35:00,205.22,205.25,204.81,205.12,7244.0,201.2649,201.2944,200.8628,201.1669,7244.0
2018-03-01 13:40:00,205.02,205.12,204.64,204.67,5463.0,201.0688,201.1669,200.6961,200.7255,5463.0
2018-03-01 13:45:00,204.71,204.71,204.27,204.6,5969.0,200.7648,200.7648,200.3333,200.6569,5969.0
2018-03-01 13:50:00,204.61,205.1,204.61,204.81,5951.0,200.6667,201.1473,200.6667,200.8628,5951.0
2018-03-01 13:55:00,204.81,204.81,204.27,204.28,6246.0,200.8628,200.8628,200.3333,200.3431,6246.0
2018-03-01 14:00:00,204.32,204.56,203.49,203.71,12860.0,200.3823,200.6177,199.5683,199.784,12860.0
2018-03-01 14:05:00,203.92,204.15,203.49,203.67,21293.0,199.99,200.2156,199.5683,199.7448,21293.0
2018-03-01 14:10:00,203.63,203.73,202.82,203.15,8167.0,199.7056,199.8037,198.9112,199.2348,8167.0
2018-03-01 14:15:00,203.27,204.05,202.95,204.02,10960.0,199.3525,200.1175,199.0387,200.0881,10960.0
2018-03-01 14:20:00,203.99,204.39,203.71,203.99,10874.0,200.0586,200.4509,199.784,200.0586,10874.0
2018-03-01 14:25:00,203.91,204.32,203.67,204.21,9920.0,199.9802,200.3823,199.7448,200.2744,9920.0
2018-03-01 14:30:00,204.33,204.34,203.5,203.97,13764.0,200.3921,200.4019,199.5781,200.039,13764.0
2018-03-01 14:35:00,203.86,203.87,203.27,203.63,8916.0,199.9312,199.941,199.3525,199.7056,8916.0
2018-03-01 14:40:00,203.61,204.24,203.44,204.23,19114.0,199.686,200.3038,199.5192,200.294,19114.0
2018-03-01 14:45:00,204.09,204.58,203.82,203.82,7467.0,200.1567,200.6373,199.8919,199.8919,7467.0
2018-03-01 14:50:00,203.91,204.43,203.9,204.26,31489.0,199.9802,200.4902,199.9704,200.3234,31489.0
2018-03-01 14:55:00,204.38,204.79,204.18,204.36,17770.0,200.4411,200.8432,200.245,200.4215,17770.0
2018-03-01 15:00:00,204.36,204.49,203.91,203.91,15154.0,200.4215,200.549,199.9802,199.9802,15154.0
2018-03-01 15:05:00,204.03,205.3,203.96,205.2,23080.0,200.0979,201.3434,200.0292,201.2453,23080.0
2018-03-01 15:10:00,205.19,205.56,204.95,205.31,43854.0,201.2355,201.5984,201.0001,201.3532,43854.0
2018-03-01 15:15:00,205.28,205.91,205.26,205.91,11806.0,201.3238,201.9416,201.3042,201.9416,11806.0
2018-03-01 15:20:00,205.96,206.14,205.44,205.67,20750.0,201.9907,202.1672,201.4807,201.7063,20750.0
2018-03-01 15:25:00,205.55,206.02,205.51,205.77,15636.0,201.5886,202.0495,201.5494,201.8043,15636.0
2018-03-01 15:30:00,205.74,206.08,205.09,205.38,24236.0,201.7749,202.1084,201.1374,201.4219,24236.0
2018-03-01 15:35:00,205.55,205.55,204.74,204.85,15328.0,201.5886,201.5886,200.7942,200.9021,15328.0
2018-03-01 15:40:00,204.75,205.02,204.55,204.69,13662.0,200.804,201.0688,200.6079,200.7452,13662.0
2018-03-01 15:45:00,204.83,205.18,204.51,204.93,25544.0,200.8825,201.2257,200.5686,200.9805,25544.0
2018-03-01 15:50:00,205.0,205.24,204.91,205.24,70410.0,201.0492,201.2846,200.9609,201.2846,70410.0
2018-03-01 15:55:00,205.28,205.74,204.99,205.09,92943.0,201.3238,201.7749,201.0394,201.1374,92943.0
2018-03-02 09:30:00,203.67,205.73,203.67,204.74,22487.0,199.7448,201.7651,199.7448,200.7942,22487.0
2018-03-02 09:35:00,205.07,205.47,203.73,204.04,8491.0,201.1178,201.5101,199.8037,200.1077,8491.0
2018-03-02 09:40:00,203.68,204.43,203.11,203.11,4996.0,199.7546,200.4902,199.1956,199.1956,4996.0
2018-03-02 09:45:00,202.99,203.54,202.65,203.01,21933.0,199.0779,199.6173,198.7445,199.0975,21933.0
2018-03-02 09:50:00,203.01,203.58,202.86,202.86,7259.0,199.0975,199.6565,198.9504,198.9504,7259.0
2018-03-02 09:55:00,203.04,203.3,202.21,203.3,10038.0,199.127,199.3819,198.313,199.3819,10038.0
2018-03-02 10:00:00,202.87,203.0,202.23,202.4,10072.0,198.9602,199.0877,198.3326,198.4993,10072.0
2018-03-02 10:05:00,202.46,202.66,201.82,202.34,30705.0,198.5581,198.7543,197.9305,198.4404,30705.0
2018-03-02 10:10:00,202.27,202.63,202.04,202.31,9482.0,198.3718,198.7249,198.1462,198.411,9482.0
2018-03-02 10:15:00,202.45,203.04,202.34,202.73,5031.0,198.5483,199.127,198.4404,198.8229,5031.0
2018-03-02 10:20:00,202.5,203.05,202.37,202.79,5912.0,198.5974,199.1368,198.4699,198.8818,5912.0
2018-03-02 10:25:00,202.81,203.05,202.46,202.53,14520.0,198.9014,199.1368,198.5581,198.6268,14520.0
2018-03-02 10:30:00,202.63,203.15,202.52,203.11,32213.0,198.7249,199.2348,198.617,199.1956,32213.0
2018-03-02 10:35:00,203.05,203.33,202.79,203.03,14458.0,199.1368,199.4114,198.8818,199.1171,14458.0
2018-03-02 10:40:00,203.12,203.95,202.95,203.8,18393.0,199.2054,200.0194,199.0387,199.8723,18393.0
2018-03-02 10:45:00,203.74,203.91,203.02,203.63,10764.0,199.8135,199.9802,199.1073,199.7056,10764.0
2018-03-02 10:50:00,203.55,203.64,203.23,203.47,11378.0,199.6271,199.7154,199.3133,199.5487,11378.0
2018-03-02 10:55:00,203.5,203.8,203.08,203.22,8086.0,199.5781,199.8723,199.1662,199.3035,8086.0
2018-03-02 11:00:00,203.17,203.62,203.16,203.6,2762.0,199.2545,199.6958,199.2446,199.6762,2762.0
2018-03-02 11:05:00,203.46,203.47,202.81,203.02,12790.0,199.5389,199.5487,198.9014,199.1073,12790.0
2018-03-02 11:10:00,202.93,203.24,202.65,202.82,11273.0,199.0191,199.3231,198.7445,198.9112,11273.0
2018-03-02 11:15:00,202.74,203.03,202.56,202.65,7600.0,198.8327,199.1171,198.6562,198.7445,7600.0
2018-03-02 11:20:00,202.81,203.0,202.35,202.63,7534.0,198.9014,199.0877,198.4503,198.7249,7534.0
2018-03-02 11:25:00,202.81,203.44,202.65,203.17,7058.0,198.9014,199.5192,198.7445,199.2545,7058.0
2018-03-02 11:30:00,203.02,203.35,202.4,202.61,14589.0,199.1073,199.431,198.4993,198.7052,14589.0
2018-03-02 11:35:00,202.62,202.85,202.51,202.77,5847.0,198.7151,198.9406,198.6072,198.8622,5847.0
2018-03-02 11:40:00,202.84,203.48,202.8,203.22,15400.0,198.9308,199.5585,198.8916,199.3035,15400.0
2018-03-02 11:45:00,203.16,203.51,203.01,203.23,13049.0,199.2446,199.5879,199.0975,199.3133,13049.0
2018-03-02 11:50:00,203.38,203.47,202.9,203.29,32163.0,199.4604,199.5487,198.9897,199.3721,32163.0
2018-03-02 11:55:00,203.37,203.88,203.02,203.72,17436.0,199.4506,199.9508,199.1073,199.7939,17436.0
2018-03-02 12:00:00,203.83,204.0,202.92,203.5,32196.0,199.9017,200.0685,199.0093,199.5781,32196.0
2018-03-02 12:05:00,203.42,203.64,203.35,203.59,18201.0,199.4996,199.7154,199.431,199.6664,18201.0
2018-03-02 12:10:00,203.59,203.76,203.38,203.76,14888.0,199.6664,199.8331,199.4604,199.8331,14888.0
2018-03-02 12:15:00,203.81,203.86,203.44,203.56,6885.0,199.8821,199.9312,199.5192,199.6369,6885.0
2018-03-02 12:20:00,203.66,204.0,203.63,204.0,4071.0,199.735,200.0685,199.7056,200.0685,4071.0
2018-03-02 12:25:00,204.04,204.33,203.86,204.33,2988.0,200.1077,200.3921,199.9312,200.3921,2988.0
2018-03-02 12:30:00,204.39,204.39,203.62,203.62,7797.0,200.4509,200.4509,199.6958,199.6958,7797.0
2018-03-02 12:35:00,203.73,204.06,203.73,204.01,8921.0,199.8037,200.1273,199.8037,200.0783,8921.0
2018-03-02 12:40:00,203.9,204.25,203.89,204.18,19310.0,199.9704,200.3136,199.9606,200.245,19310.0
2018-03-02 12:45:00,204.27,204.89,204.27,204.8,4068.0,200.3333,200.9413,200.3333,200.853,4068.0
2018-03-02 12:50:00,204.86,205.1,204.8,205.02,3728.0,200.9119,201.1473,200.853,201.0688,3728.0
2018-03-02 12:55:00,205.15,205.2,204.8,205.14,4261.0,201.1963,201.2453,200.853,201.1865,4261.0
2018-03-02 13:00:00,205.0,205.01,204.81,205.0,1800.0,201.0492,201.059,200.8628,201.0492,1800.0
2018-03-02 13:05:00,204.99,204.99,204.57,204.57,4718.0,201.0394,201.0394,200.6275,200.6275,4718.0
2018-03-02 13:10:00,204.55,204.61,204.08,204.08,3837.0,200.6079,200.6667,200.1469,200.1469,3837.0
2018-03-02 13:15:00,204.29,204.44,204.13,204.31,2687.0,200.3529,200.5,200.1959,200.3725,2687.0
2018-03-02 13:20:00,204.24,204.24,204.07,204.17,1904.0,200.3038,200.3038,200.1371,200.2352,1904.0
2018-03-02 13:25:00,203.99,204.35,203.78,204.0,7021.0,200.0586,200.4117,199.8527,200.0685,7021.0
2018-03-02 13:30:00,203.97,204.15,203.63,203.66,7121.0,200.039,200.2156,199.7056,199.735,7121.0
2018-03-02 13:35:00,203.57,203.68,203.15,203.68,5145.0,199.6467,199.7546,199.2348,199.7546,5145.0
2018-03-02 13:40:00,203.68,203.7,203.38,203.5,4931.0,199.7546,199.7742,199.4604,199.5781,4931.0
2018-03-02 13:45:00,203.56,204.11,203.56,204.0,1765.0,199.6369,200.1763,199.6369,200.0685,1765.0
2018-03-02 13:50:00,204.07,204.29,203.98,204.03,2702.0,200.1371,200.3529,200.0488,200.0979,2702.0
2018-03-02 13:55:00,204.06,204.06,203.55,203.9,6435.0,200.1273,200.1273,199.6271,199.9704,6435.0
2018-03-02 14:00:00,204.07,204.32,203.82,204.12,11793.0,200.1371,200.3823,199.8919,200.1861,11793.0
2018-03-02 14:05:00,204.16,204.21,203.87,203.92,8297.0,200.2254,200.2744,199.941,199.99,8297.0
2018-03-02 14:10:00,203.99,204.51,203.98,204.51,6348.0,200.0586,200.5686,200.0488,200.5686,6348.0
2018-03-02 14:15:00,204.63,204.76,204.32,204.32,4367.0,200.6863,200.8138,200.3823,200.3823,4367.0
2018-03-02 14:20:00,204.46,204.51,203.96,203.96,3784.0,200.5196,200.5686,200.0292,200.0292,3784.0
2018-03-02 14:25:00,204.06,204.35,203.62,203.9,6371.0,200.1273,200.4117,199.6958,199.9704,6371.0
2018-03-02 14:30:00,204.33,204.44,204.23,204.43,9614.0,200.3921,200.5,200.294,200.4902,9614.0
2018-03-02 14:35:00,204.39,205.15,204.3,205.15,6222.0,200.4509,201.1963,200.3627,201.1963,6222.0
2018-03-02 14:40:00,205.22,205.25,204.78,204.98,6921.0,201.2649,201.2944,200.8334,201.0296,6921.0
2018-03-02 14:45:00,205.09,205.44,205.03,205.35,4542.0,201.1374,201.4807,201.0786,201.3924,4542.0
2018-03-02 14:50:00,205.28,205.45,205.15,205.38,4765.0,201.3238,201.4905,201.1963,201.4219,4765.0
2018-03-02 14:55:00,205.26,205.4,205.15,205.27,5249.0,201.3042,201.4415,201.1963,201.314,5249.0
2018-03-02 15:00:00,205.15,205.24,204.75,205.11,10079.0,201.1963,201.2846,200.804,201.1571,10079.0
2018-03-02 15:05:00,204.95,205.1,204.56,204.89,7000.0,201.0001,201.1473,200.6177,200.9413,7000.0
2018-03-02 15:10:00,205.07,205.07,204.68,204.9,7900.0,201.1178,201.1178,200.7353,200.9511,7900.0
2018-03-02 15:15:00,205.0,205.28,204.69,205.12,5229.0,201.0492,201.3238,200.7452,201.1669,5229.0
2018-03-02 15:20:00,205.25,205.46,205.04,205.34,5046.0,201.2944,201.5003,201.0884,201.3826,5046.0
2018-03-02 15:25:00,205.37,205.54,205.21,205.41,5638.0,201.4121,201.5788,201.2551,201.4513,5638.0
2018-03-02 15:30:00,205.33,205.86,205.3,205.73,5899.0,201.3728,201.8926,201.3434,201.7651,5899.0
2018-03-02 15:35:00,205.76,206.13,205.63,206.11,10884.0,201.7945,202.1574,201.667,202.1378,10884.0
2018-03-02 15:40:00,206.22,206.28,205.77,206.1,11801.0,202.2457,202.3045,201.8043,202.128,11801.0
2018-03-02 15:45:00,206.26,206.31,205.82,206.28,24575.0,202.2849,202.3339,201.8534,202.3045,24575.0
2018-03-02 15:50:00,206.26,206.71,206.26,206.65,27360.0,202.2849,202.7262,202.2849,202.6674,27360.0
2018-03-02 15:55:00,206.65,206.99,206.37,206.37,70598.0,202.6674,203.0008,202.3928,202.3928,70598.0
2018-03-05 09:30:00,204.51,206.13,204.32,204.77,38722.0,200.5686,202.1574,200.3823,200.8236,38722.0
2018-03-05 09:35:00,204.79,204.8,203.41,203.45,10218.0,200.8432,200.853,199.4898,199.5291,10218.0
2018-03-05 09:40:00,203.76,203.91,203.27,203.37,10811.0,199.8331,199.9802,199.3525,199.4506,10811.0
2018-03-05 09:45:00,203.17,203.39,202.28,202.48,25923.0,199.2545,199.4702,198.3816,198.5777,25923.0
2018-03-05 09:50:00,202.7,202.79,202.17,202.23,14157.0,198.7935,198.8818,198.2737,198.3326,14157.0
2018-03-05 09:55:00,202.17,203.28,202.07,203.07,27312.0,198.2737,199.3623,198.1757,199.1564,27312.0
2018-03-05 10:00:00,203.06,203.63,202.8,203.63,10142.0,199.1466,199.7056,198.8916,199.7056,10142.0
2018-03-05 10:05:00,203.7,203.7,203.29,203.5,14825.0,199.7742,199.7742,199.3721,199.5781,14825.0
2018-03-05 10:10:00,203.41,203.51,202.73,202.74,21385.0,199.4898,199.5879,198.8229,198.8327,21385.0
2018-03-05 10:15:00,202.86,203.34,202.8,203.26,12686.0,198.9504,199.4212,198.8916,199.3427,12686.0
2018-03-05 10:20:00,203.39,203.59,203.09,203.52,7871.0,199.4702,199.6664,199.176,199.5977,7871.0
2018-03-05 10:25:00,203.47,204.04,203.46,204.04,12412.0,199.5487,200.1077,199.5389,200.1077,12412.0
2018-03-05 10:30:00,203.95,204.05,203.42,203.42,8220.0,200.0194,200.1175,199.4996,199.4996,8220.0
2018-03-05 10:35:00,203.62,204.45,203.6,204.14,11205.0,199.6958,200.5098,199.6762,200.2058,11205.0
2018-03-05 10:40:00,204.21,204.28,203.89,204.15,4815.0,200.2744,200.3431,199.9606,200.2156,4815.0
2018-03-05 10:45:00,204.44,204.44,204.03,204.41,4837.0,200.5,200.5,200.0979,200.4706,4837.0
2018-03-05 10:50:00,204.11,204.84,204.11,204.84,6687.0,200.1763,200.8923,200.1763,200.8923,6687.0
2018-03-05 10:55:00,204.71,205.0,204.6,204.96,1770.0,200.7648,201.0492,200.6569,201.01,1770.0
2018-03-05 11:00:00,204.95,205.12,204.79,204.86,28277.0,201.0001,201.1669,200.8432,200.9119,28277.0
2018-03-05 11:05:00,204.79,205.16,204.76,204.81,38567.0,200.8432,201.2061,200.8138,200.8628,38567.0
2018-03-05 11:10:00,204.91,205.22,204.75,205.22,7305.0,200.9609,201.2649,200.804,201.2649,7305.0
2018-03-05 11:15:00,205.05,205.26,204.93,205.26,13049.0,201.0982,201.3042,200.9805,201.3042,13049.0
2018-03-05 11:20:00,205.27,205.82,205.27,205.45,9201.0,201.314,201.8534,201.314,201.4905,9201.0
2018-03-05 11:25:00,205.43,205.53,205.34,205.34,1756.0,201.4709,201.569,201.3826,201.3826,1756.0
2018-03-05 11:30:00,205.34,206.14,205.25,205.93,13127.0,201.3826,202.1672,201.2944,201.9613,13127.0
2018-03-05 11:35:00,205.98,206.43,205.98,206.42,6787.0,202.0103,202.4516,202.0103,202.4418,6787.0
2018-03-05 11:40:00,206.64,207.09,206.43,206.65,52573.0,202.6576,203.0989,202.4516,202.6674,52573.0
2018-03-05 11:45:00,206.7,206.94,206.64,206.64,2805.0,202.7164,202.9518,202.6576,202.6576,2805.0
2018-03-05 11:50:00,206.75,206.75,206.17,206.19,4410.0,202.7655,202.7655,202.1966,202.2162,4410.0
2018-03-05 11:55:00,206.17,206.49,206.09,206.42,4707.0,202.1966,202.5105,202.1182,202.4418,4707.0
2018-03-05 12:00:00,206.43,206.99,206.42,206.99,7172.0,202.4516,203.0008,202.4418,203.0008,7172.0
2018-03-05 12:05:00,206.72,206.96,206.72,206.86,2700.0,202.736,202.9714,202.736,202.8733,2700.0
2018-03-05 12:10:00,206.75,207.0,206.68,206.76,11092.0,202.7655,203.0106,202.6968,202.7753,11092.0
2018-03-05 12:15:00,206.67,206.94,206.62,206.7,15700.0,202.687,202.9518,202.638,202.7164,15700.0
2018-03-05 12:20:00,206.62,206.62,206.04,206.04,6100.0,202.638,202.638,202.0691,202.0691,6100.0
2018-03-05 12:25:00,206.21,206.37,206.02,206.27,2400.0,202.2359,202.3928,202.0495,202.2947,2400.0
2018-03-05 12:30:00,206.28,206.38,205.88,205.95,4700.0,202.3045,202.4026,201.9122,201.9809,4700.0
2018-03-05 12:35:00,206.1,206.32,205.94,206.32,1400.0,202.128,202.3437,201.9711,202.3437,1400.0
2018-03-05 12:40:00,206.21,206.37,206.02,206.09,4500.0,202.2359,202.3928,202.0495,202.1182,4500.0
2018-03-05 12:45:00,206.06,206.48,206.03,206.28,4400.0,202.0888,202.5007,202.0593,202.3045,4400.0
2018-03-05 12:50:00,206.34,206.51,206.25,206.49,8266.0,202.3634,202.5301,202.2751,202.5105,8266.0
2018-03-05 12:55:00,206.48,206.54,206.41,206.45,5286.0,202.5007,202.5595,202.432,202.4712,5286.0
2018-03-05 13:00:00,206.42,206.91,206.41,206.87,6200.0,202.4418,202.9224,202.432,202.8831,6200.0
2018-03-05 13:05:00,206.87,206.95,206.69,206.76,6380.0,202.8831,202.9616,202.7066,202.7753,6380.0
2018-03-05 13:10:00,206.81,206.82,206.62,206.64,2500.0,202.8243,202.8341,202.638,202.6576,2500.0
2018-03-05 13:15:00,206.65,206.73,206.42,206.5,6400.0,202.6674,202.7458,202.4418,202.5203,6400.0
2018-03-05 13:20:00,206.51,206.57,206.42,206.43,5912.0,202.5301,202.5889,202.4418,202.4516,5912.0
2018-03-05 13:25:00,206.49,206.56,206.3,206.3,4404.0,202.5105,202.5791,202.3241,202.3241,4404.0
2018-03-05 13:30:00,206.21,206.28,206.0,206.1,4502.0,202.2359,202.3045,202.0299,202.128,4502.0
2018-03-05 13:35:00,206.22,206.24,206.0,206.0,3723.0,202.2457,202.2653,202.0299,202.0299,3723.0
2018-03-05 13:40:00,206.03,206.45,206.01,206.41,6390.0,202.0593,202.4712,202.0397,202.432,6390.0
2018-03-05 13:45:00,206.35,206.36,205.99,206.08,3440.0,202.3732,202.383,202.0201,202.1084,3440.0
2018-03-05 13:50:00,206.06,206.38,205.97,206.22,16012.0,202.0888,202.4026,202.0005,202.2457,16012.0
2018-03-05 13:55:00,206.21,206.34,206.13,206.21,6999.0,202.2359,202.3634,202.1574,202.2359,6999.0
2018-03-05 14:00:00,206.27,206.41,206.26,206.34,2321.0,202.2947,202.432,202.2849,202.3634,2321.0
2018-03-05 14:05:00,206.28,206.41,206.13,206.26,4640.0,202.3045,202.432,202.1574,202.2849,4640.0
2018-03-05 14:10:00,206.31,206.33,205.77,205.77,4715.0,202.3339,202.3536,201.8043,201.8043,4715.0
2018-03-05 14:15:00,205.9,206.15,205.79,205.79,4905.0,201.9318,202.177,201.824,201.824,4905.0
2018-03-05 14:20:00,205.79,206.03,205.7,205.94,6850.0,201.824,202.0593,201.7357,201.9711,6850.0
2018-03-05 14:25:00,206.19,206.35,206.13,206.26,3699.0,202.2162,202.3732,202.1574,202.2849,3699.0
2018-03-05 14:30:00,206.39,206.67,206.35,206.52,3140.0,202.4124,202.687,202.3732,202.5399,3140.0
2018-03-05 14:35:00,206.68,206.89,206.38,206.86,10467.0,202.6968,202.9028,202.4026,202.8733,10467.0
2018-03-05 14:40:00,206.95,207.26,206.88,207.26,5428.0,202.9616,203.2656,202.893,203.2656,5428.0
2018-03-05 14:45:00,207.27,207.29,207.08,207.24,4781.0,203.2754,203.295,203.0891,203.246,4781.0
2018-03-05 14:50:00,207.26,207.26,207.06,207.13,8073.0,203.2656,203.2656,203.0695,203.1381,8073.0
2018-03-05 14:55:00,207.12,207.52,207.09,207.45,4466.0,203.1283,203.5206,203.0989,203.452,4466.0
2018-03-05 15:00:00,207.53,207.73,207.52,207.66,9636.0,203.5304,203.7266,203.5206,203.6579,9636.0
2018-03-05 15:05:00,207.7,207.85,207.49,207.51,7043.0,203.6971,203.8443,203.4912,203.5108,7043.0
2018-03-05 15:10:00,207.45,207.51,207.21,207.22,7707.0,203.452,203.5108,203.2166,203.2264,7707.0
2018-03-05 15:15:00,207.25,207.5,207.16,207.5,11960.0,203.2558,203.501,203.1676,203.501,11960.0
2018-03-05 15:20:00,207.49,207.59,207.12,207.17,20623.0,203.4912,203.5893,203.1283,203.1774,20623.0
2018-03-05 15:25:00,207.12,207.16,206.68,206.68,13123.0,203.1283,203.1676,202.6968,202.6968,13123.0
2018-03-05 15:30:00,206.71,207.38,206.68,207.37,8868.0,202.7262,203.3833,202.6968,203.3735,8868.0
2018-03-05 15:35:00,207.44,207.69,207.32,207.64,8364.0,203.4422,203.6873,203.3245,203.6383,8364.0
2018-03-05 15:40:00,207.7,207.93,207.53,207.64,19635.0,203.6971,203.9227,203.5304,203.6383,19635.0
2018-03-05 15:45:00,207.6,207.79,207.38,207.39,20660.0,203.5991,203.7854,203.3833,203.3931,20660.0
2018-03-05 15:50:00,207.29,207.35,206.94,207.03,34637.0,203.295,203.3539,202.9518,203.0401,34637.0
2018-03-05 15:55:00,207.02,207.13,206.73,206.78,72896.0,203.0303,203.1381,202.7458,202.7949,72896.0
2018-03-06 09:30:00,208.07,208.12,206.96,207.3,39801.0,204.06,204.1091,202.9714,203.3049,39801.0
2018-03-06 09:35:00,207.57,207.64,206.66,207.46,16658.0,203.5697,203.6383,202.6772,203.4618,16658.0
2018-03-06 09:40:00,207.34,207.36,206.97,207.2,7960.0,203.3441,203.3637,202.9812,203.2068,7960.0
2018-03-06 09:45:00,207.16,207.69,207.0,207.66,4066.0,203.1676,203.6873,203.0106,203.6579,4066.0
2018-03-06 09:50:00,207.89,208.45,207.81,208.28,8776.0,203.8835,204.4327,203.805,204.266,8776.0
2018-03-06 09:55:00,208.35,208.83,208.34,208.39,4514.0,204.3346,204.8054,204.3248,204.3738,4514.0
2018-03-06 10:00:00,208.37,208.65,208.09,208.09,9588.0,204.3542,204.6288,204.0796,204.0796,9588.0
2018-03-06 10:05:00,208.05,208.59,208.04,208.32,17894.0,204.0404,204.57,204.0306,204.3052,17894.0
2018-03-06 10:10:00,208.36,208.88,208.14,208.73,9556.0,204.3444,204.8544,204.1287,204.7073,9556.0
2018-03-06 10:15:00,208.76,208.96,208.73,208.89,4700.0,204.7367,204.9329,204.7073,204.8642,4700.0
2018-03-06 10:20:00,208.73,209.06,208.69,209.06,7266.0,204.7073,205.0309,204.6681,205.0309,7266.0
2018-03-06 10:25:00,209.01,209.14,208.83,209.02,5611.0,204.9819,205.1094,204.8054,204.9917,5611.0
2018-03-06 10:30:00,209.07,209.15,208.3,208.46,5575.0,205.0407,205.1192,204.2856,204.4425,5575.0
2018-03-06 10:35:00,208.48,208.48,208.0,208.44,5162.0,204.4621,204.4621,203.9914,204.4229,5162.0
2018-03-06 10:40:00,208.27,208.42,208.1,208.35,5711.0,204.2562,204.4033,204.0894,204.3346,5711.0
2018-03-06 10:45:00,208.36,208.38,207.77,207.83,8506.0,204.3444,204.364,203.7658,203.8246,8506.0
2018-03-06 10:50:00,207.72,208.14,207.64,207.95,11473.0,203.7168,204.1287,203.6383,203.9423,11473.0
2018-03-06 10:55:00,207.97,208.35,207.57,207.79,11316.0,203.9619,204.3346,203.5697,203.7854,11316.0
2018-03-06 11:00:00,207.85,208.36,207.74,208.21,5992.0,203.8443,204.3444,203.7364,204.1973,5992.0
2018-03-06 11:05:00,208.28,208.64,208.26,208.37,3753.0,204.266,204.619,204.2464,204.3542,3753.0
2018-03-06 11:10:00,208.62,208.91,208.3,208.91,6187.0,204.5994,204.8838,204.2856,204.8838,6187.0
2018-03-06 11:15:00,208.84,208.85,208.48,208.63,4003.0,204.8152,204.825,204.4621,204.6092,4003.0
2018-03-06 11:20:00,208.54,208.62,208.26,208.45,6028.0,204.521,204.5994,204.2464,204.4327,6028.0
2018-03-06 11:25:00,208.39,208.65,208.22,208.5,4674.0,204.3738,204.6288,204.2071,204.4817,4674.0
2018-03-06 11:30:00,208.62,208.64,208.0,208.0,10604.0,204.5994,204.619,203.9914,203.9914,10604.0
2018-03-06 11:35:00,208.03,208.39,208.03,208.11,2041.0,204.0208,204.3738,204.0208,204.0992,2041.0
2018-03-06 11:40:00,208.2,208.59,208.1,208.49,3902.0,204.1875,204.57,204.0894,204.4719,3902.0
2018-03-06 11:45:00,208.44,208.78,208.42,208.63,4277.0,204.4229,204.7563,204.4033,204.6092,4277.0
2018-03-06 11:50:00,208.64,208.75,208.47,208.61,3714.0,204.619,204.7269,204.4523,204.5896,3714.0
2018-03-06 11:55:00,208.65,208.72,208.53,208.7,2928.0,204.6288,204.6975,204.5112,204.6779,2928.0
2018-03-06 12:00:00,208.88,208.88,208.56,208.59,2080.0,204.8544,204.8544,204.5406,204.57,2080.0
2018-03-06 12:05:00,208.5,208.78,208.5,208.6,2031.0,204.4817,204.7563,204.4817,204.5798,2031.0
2018-03-06 12:10:00,208.65,208.73,208.48,208.65,1844.0,204.6288,204.7073,204.4621,204.6288,1844.0
2018-03-06 12:15:00,208.62,208.66,208.49,208.49,5454.0,204.5994,204.6386,204.4719,204.4719,5454.0
2018-03-06 12:20:00,208.6,208.6,208.32,208.32,5419.0,204.5798,204.5798,204.3052,204.3052,5419.0
2018-03-06 12:25:00,208.38,208.6,208.1,208.23,5037.0,204.364,204.5798,204.0894,204.2169,5037.0
2018-03-06 12:30:00,208.23,208.63,208.2,208.5,2800.0,204.2169,204.6092,204.1875,204.4817,2800.0
2018-03-06 12:35:00,208.63,208.84,208.41,208.84,10093.0,204.6092,204.8152,204.3935,204.8152,10093.0
2018-03-06 12:40:00,208.76,208.94,208.62,208.75,2801.0,204.7367,204.9132,204.5994,204.7269,2801.0
2018-03-06 12:45:00,208.71,208.94,208.7,208.94,2331.0,204.6877,204.9132,204.6779,204.9132,2331.0
2018-03-06 12:50:00,208.95,209.13,208.95,209.03,2576.0,204.9231,205.0996,204.9231,205.0015,2576.0
2018-03-06 12:55:00,209.0,209.48,209.0,209.48,3400.0,204.9721,205.4428,204.9721,205.4428,3400.0
2018-03-06 13:00:00,209.56,209.74,209.46,209.46,7386.0,205.5213,205.6978,205.4232,205.4232,7386.0
2018-03-06 13:05:00,209.5,209.57,209.34,209.37,4573.0,205.4625,205.5311,205.3055,205.335,4573.0
2018-03-06 13:10:00,209.31,209.46,209.18,209.31,3700.0,205.2761,205.4232,205.1486,205.2761,3700.0
2018-03-06 13:15:00,209.32,209.38,209.14,209.15,3179.0,205.2859,205.3448,205.1094,205.1192,3179.0
2018-03-06 13:20:00,209.11,209.11,208.93,208.94,5421.0,205.08,205.08,204.9034,204.9132,5421.0
2018-03-06 13:25:00,208.93,209.25,208.82,209.19,8036.0,204.9034,205.2173,204.7956,205.1584,8036.0
2018-03-06 13:30:00,209.19,209.32,208.89,209.09,6619.0,205.1584,205.2859,204.8642,205.0604,6619.0
2018-03-06 13:35:00,209.0,209.05,208.9,208.95,4218.0,204.9721,205.0211,204.874,204.9231,4218.0
2018-03-06 13:40:00,209.03,209.05,208.9,208.9,2453.0,205.0015,205.0211,204.874,204.874,2453.0
2018-03-06 13:45:00,208.93,209.03,208.5,208.51,3800.0,204.9034,205.0015,204.4817,204.4915,3800.0
2018-03-06 13:50:00,208.48,208.58,208.45,208.49,2672.0,204.4621,204.5602,204.4327,204.4719,2672.0
2018-03-06 13:55:00,208.57,208.58,208.34,208.55,3787.0,204.5504,204.5602,204.3248,204.5308,3787.0
2018-03-06 14:00:00,208.6,208.69,208.5,208.63,3831.0,204.5798,204.6681,204.4817,204.6092,3831.0
2018-03-06 14:05:00,208.51,208.78,208.42,208.78,3764.0,204.4915,204.7563,204.4033,204.7563,3764.0
2018-03-06 14:10:00,208.68,208.83,208.63,208.7,21115.0,204.6583,204.8054,204.6092,204.6779,21115.0
2018-03-06 14:15:00,208.66,208.7,208.42,208.7,10385.0,204.6386,204.6779,204.4033,204.6779,10385.0
2018-03-06 14:20:00,208.64,208.84,208.62,208.76,2951.0,204.619,204.8152,204.5994,204.7367,2951.0
2018-03-06 14:25:00,208.81,208.81,208.57,208.66,2642.0,204.7858,204.7858,204.5504,204.6386,2642.0
2018-03-06 14:30:00,208.58,208.8,208.58,208.8,2003.0,204.5602,204.7759,204.5602,204.7759,2003.0
2018-03-06 14:35:00,208.92,209.37,208.92,209.37,4952.0,204.8936,205.335,204.8936,205.335,4952.0
2018-03-06 14:40:00,209.42,209.42,209.2,209.35,5389.0,205.384,205.384,205.1682,205.3153,5389.0
2018-03-06 14:45:00,209.34,209.64,209.29,209.63,3558.0,205.3055,205.5998,205.2565,205.59,3558.0
2018-03-06 14:50:00,209.62,209.66,209.39,209.39,3873.0,205.5801,205.6194,205.3546,205.3546,3873.0
2018-03-06 14:55:00,209.38,209.57,209.38,209.56,2639.0,205.3448,205.5311,205.3448,205.5213,2639.0
2018-03-06 15:00:00,209.6,209.68,209.33,209.53,6858.0,205.5605,205.639,205.2957,205.4919,6858.0
2018-03-06 15:05:00,209.4,209.41,209.22,209.41,5131.0,205.3644,205.3742,205.1879,205.3742,5131.0
2018-03-06 15:10:00,209.38,209.4,209.25,209.25,6510.0,205.3448,205.3644,205.2173,205.2173,6510.0
2018-03-06 15:15:00,209.29,209.35,209.13,209.3,8859.0,205.2565,205.3153,205.0996,205.2663,8859.0
2018-03-06 15:20:00,209.25,209.31,209.18,209.21,29838.0,205.2173,205.2761,205.1486,205.178,29838.0
2018-03-06 15:25:00,209.21,209.75,209.16,209.75,7464.0,205.178,205.7076,205.129,205.7076,7464.0
2018-03-06 15:30:00,209.79,210.11,209.79,210.0,13838.0,205.7469,206.0607,205.7469,205.9528,13838.0
2018-03-06 15:35:00,209.97,210.2,209.94,210.08,13321.0,205.9234,206.149,205.894,206.0313,13321.0
2018-03-06 15:40:00,210.08,210.25,209.89,209.93,14583.0,206.0313,206.198,205.8449,205.8842,14583.0
2018-03-06 15:45:00,209.97,210.14,209.79,210.0,23010.0,205.9234,206.0901,205.7469,205.9528,23010.0
2018-03-06 15:50:00,210.02,210.33,210.02,210.28,26401.0,205.9724,206.2765,205.9724,206.2274,26401.0
2018-03-06 15:55:00,210.21,210.27,209.7,210.08,81078.0,206.1588,206.2176,205.6586,206.0313,81078.0
2018-03-07 09:30:00,207.34,209.17,207.34,208.6,33307.0,203.3441,205.1388,203.3441,204.5798,33307.0
2018-03-07 09:35:00,208.8,209.58,208.49,209.47,12095.0,204.7759,205.5409,204.4719,205.433,12095.0
2018-03-07 09:40:00,209.5,209.9,209.03,209.45,14714.0,205.4625,205.8547,205.0015,205.4134,14714.0
2018-03-07 09:45:00,209.44,209.52,209.13,209.52,7559.0,205.4036,205.4821,205.0996,205.4821,7559.0
2018-03-07 09:50:00,209.39,209.81,209.38,209.53,4714.0,205.3546,205.7665,205.3448,205.4919,4714.0
2018-03-07 09:55:00,209.56,210.02,209.52,209.9,5452.0,205.5213,205.9724,205.4821,205.8547,5452.0
2018-03-07 10:00:00,209.74,210.2,209.58,210.06,13831.0,205.6978,206.149,205.5409,206.0117,13831.0
2018-03-07 10:05:00,210.21,210.21,209.42,209.51,10276.0,206.1588,206.1588,205.384,205.4723,10276.0
2018-03-07 10:10:00,209.57,210.05,209.52,209.88,17634.0,205.5311,206.0019,205.4821,205.8351,17634.0
2018-03-07 10:15:00,209.96,210.12,209.85,210.0,5528.0,205.9136,206.0705,205.8057,205.9528,5528.0
2018-03-07 10:20:00,210.06,210.21,209.93,209.98,6199.0,206.0117,206.1588,205.8842,205.9332,6199.0
2018-03-07 10:25:00,209.96,210.18,209.94,210.0,7931.0,205.9136,206.1294,205.894,205.9528,7931.0
2018-03-07 10:30:00,209.91,210.09,209.74,210.09,17642.0,205.8646,206.0411,205.6978,206.0411,17642.0
2018-03-07 10:35:00,210.21,210.57,210.04,210.2,8467.0,206.1588,206.5118,205.9921,206.149,8467.0
2018-03-07 10:40:00,210.3,210.85,210.14,210.59,9032.0,206.247,206.7864,206.0901,206.5315,9032.0
2018-03-07 10:45:00,210.74,210.9,210.62,210.85,11912.0,206.6786,206.8355,206.5609,206.7864,11912.0
2018-03-07 10:50:00,210.86,210.96,210.47,210.51,6577.0,206.7962,206.8943,206.4138,206.453,6577.0
2018-03-07 10:55:00,210.64,210.9,210.52,210.88,6331.0,206.5805,206.8355,206.4628,206.8159,6331.0
2018-03-07 11:00:00,210.85,210.86,210.43,210.5,6118.0,206.7864,206.7962,206.3745,206.4432,6118.0
2018-03-07 11:05:00,210.49,210.78,210.44,210.67,6925.0,206.4334,206.7178,206.3843,206.6099,6925.0
2018-03-07 11:10:00,210.66,210.84,210.58,210.66,10788.0,206.6001,206.7766,206.5216,206.6001,10788.0
2018-03-07 11:15:00,210.61,210.9,210.51,210.53,6699.0,206.5511,206.8355,206.453,206.4726,6699.0
2018-03-07 11:20:00,210.46,210.48,210.24,210.47,6923.0,206.404,206.4236,206.1882,206.4138,6923.0
2018-03-07 11:25:00,210.41,210.55,210.32,210.55,4210.0,206.3549,206.4922,206.2667,206.4922,4210.0
2018-03-07 11:30:00,210.54,210.87,210.53,210.81,8242.0,206.4824,206.8061,206.4726,206.7472,8242.0
2018-03-07 11:35:00,210.81,210.99,210.77,210.95,2367.0,206.7472,206.9237,206.708,206.8845,2367.0
2018-03-07 11:40:00,210.93,211.05,210.92,210.92,2507.0,206.8649,206.9826,206.8551,206.8551,2507.0
2018-03-07 11:45:00,210.9,210.9,210.51,210.51,3554.0,206.8355,206.8355,206.453,206.453,3554.0
2018-03-07 11:50:00,210.44,210.44,210.3,210.38,3051.0,206.3843,206.3843,206.247,206.3255,3051.0
2018-03-07 11:55:00,210.29,210.34,209.81,209.86,2650.0,206.2372,206.2863,205.7665,205.8155,2650.0
2018-03-07 12:00:00,209.97,209.97,209.55,209.55,6775.0,205.9234,205.9234,205.5115,205.5115,6775.0
2018-03-07 12:05:00,209.55,209.97,209.54,209.85,4078.0,205.5115,205.9234,205.5017,205.8057,4078.0
2018-03-07 12:10:00,209.82,209.87,209.39,209.69,5838.0,205.7763,205.8253,205.3546,205.6488,5838.0
2018-03-07 12:15:00,209.67,210.11,209.62,210.06,4351.0,205.6292,206.0607,205.5801,206.0117,4351.0
2018-03-07 12:20:00,210.01,210.1,209.58,209.84,29915.0,205.9626,206.0509,205.5409,205.7959,29915.0
2018-03-07 12:25:00,209.81,210.34,209.81,210.17,3312.0,205.7665,206.2863,205.7665,206.1195,3312.0
2018-03-07 12:30:00,210.3,210.36,209.92,210.03,7261.0,206.247,206.3059,205.8744,205.9822,7261.0
2018-03-07 12:35:00,210.07,210.27,210.02,210.21,10336.0,206.0215,206.2176,205.9724,206.1588,10336.0
2018-03-07 12:40:00,210.17,210.38,209.99,210.27,6004.0,206.1195,206.3255,205.943,206.2176,6004.0
2018-03-07 12:45:00,210.33,210.68,210.3,210.6,5976.0,206.2765,206.6197,206.247,206.5413,5976.0
2018-03-07 12:50:00,210.59,210.75,210.58,210.62,7986.0,206.5315,206.6884,206.5216,206.5609,7986.0
2018-03-07 12:55:00,210.68,210.73,210.39,210.39,4431.0,206.6197,206.6688,206.3353,206.3353,4431.0
2018-03-07 13:00:00,210.27,210.27,209.78,209.84,5285.0,206.2176,206.2176,205.7371,205.7959,5285.0
2018-03-07 13:05:00,209.63,209.77,209.57,209.71,2800.0,205.59,205.7273,205.5311,205.6684,2800.0
2018-03-07 13:10:00,209.82,209.99,209.68,209.99,3664.0,205.7763,205.943,205.639,205.943,3664.0
2018-03-07 13:15:00,209.9,210.11,209.71,210.07,4250.0,205.8547,206.0607,205.6684,206.0215,4250.0
2018-03-07 13:20:00,210.07,210.31,209.99,210.25,2910.0,206.0215,206.2568,205.943,206.198,2910.0
2018-03-07 13:25:00,210.32,210.73,210.17,210.71,5353.0,206.2667,206.6688,206.1195,206.6491,5353.0
2018-03-07 13:30:00,210.73,210.74,210.57,210.65,3873.0,206.6688,206.6786,206.5118,206.5903,3873.0
2018-03-07 13:35:00,210.53,210.75,210.47,210.55,3751.0,206.4726,206.6884,206.4138,206.4922,3751.0
2018-03-07 13:40:00,210.51,210.52,210.26,210.33,4167.0,206.453,206.4628,206.2078,206.2765,4167.0
2018-03-07 13:45:00,210.4,210.64,210.29,210.36,8028.0,206.3451,206.5805,206.2372,206.3059,8028.0
2018-03-07 13:50:00,210.5,210.71,210.47,210.65,4236.0,206.4432,206.6491,206.4138,206.5903,4236.0
2018-03-07 13:55:00,210.68,210.72,210.49,210.67,4821.0,206.6197,206.6589,206.4334,206.6099,4821.0
2018-03-07 14:00:00,210.66,210.66,210.32,210.36,4905.0,206.6001,206.6001,206.2667,206.3059,4905.0
2018-03-07 14:05:00,210.33,210.46,210.18,210.37,5284.0,206.2765,206.404,206.1294,206.3157,5284.0
2018-03-07 14:10:00,210.41,210.81,210.41,210.68,5172.0,206.3549,206.7472,206.3549,206.6197,5172.0
2018-03-07 14:15:00,210.82,210.82,210.58,210.63,8894.0,206.757,206.757,206.5216,206.5707,8894.0
2018-03-07 14:20:00,210.6,210.77,210.6,210.72,3019.0,206.5413,206.708,206.5413,206.6589,3019.0
2018-03-07 14:25:00,210.64,210.84,210.57,210.59,3595.0,206.5805,206.7766,206.5118,206.5315,3595.0
2018-03-07 14:30:00,210.66,210.92,210.56,210.71,5296.0,206.6001,206.8551,206.502,206.6491,5296.0
2018-03-07 14:35:00,210.67,211.03,210.67,211.0,6800.0,206.6099,206.963,206.6099,206.9335,6800.0
2018-03-07 14:40:00,211.12,211.37,211.06,211.32,8915.0,207.0512,207.2964,206.9924,207.2474,8915.0
2018-03-07 14:45:00,211.28,211.35,211.16,211.2,9956.0,207.2082,207.2768,207.0905,207.1297,9956.0
2018-03-07 14:50:00,211.3,211.38,211.02,211.02,4653.0,207.2278,207.3062,206.9532,206.9532,4653.0
2018-03-07 14:55:00,211.08,211.14,211.04,211.09,7227.0,207.012,207.0709,206.9728,207.0218,7227.0
2018-03-07 15:00:00,211.12,211.55,211.12,211.55,15231.0,207.0512,207.4729,207.0512,207.4729,15231.0
2018-03-07 15:05:00,211.57,211.98,211.55,211.77,7893.0,207.4926,207.8947,207.4729,207.6887,7893.0
2018-03-07 15:10:00,211.68,211.87,211.49,211.51,8026.0,207.6004,207.7868,207.4141,207.4337,8026.0
2018-03-07 15:15:00,211.47,211.61,211.47,211.61,7263.0,207.3945,207.5318,207.3945,207.5318,7263.0
2018-03-07 15:20:00,211.6,211.83,211.55,211.83,8437.0,207.522,207.7476,207.4729,207.7476,8437.0
2018-03-07 15:25:00,211.8,211.82,211.66,211.76,20926.0,207.7181,207.7377,207.5808,207.6789,20926.0
2018-03-07 15:30:00,211.79,212.4,211.75,212.13,27790.0,207.7083,208.3066,207.6691,208.0418,27790.0
2018-03-07 15:35:00,212.16,212.21,212.08,212.21,12976.0,208.0712,208.1202,207.9927,208.1202,12976.0
2018-03-07 15:40:00,212.22,212.39,212.22,212.34,15253.0,208.13,208.2968,208.13,208.2477,15253.0
2018-03-07 15:45:00,212.39,212.46,212.26,212.28,21505.0,208.2968,208.3654,208.1693,208.1889,21505.0
2018-03-07 15:50:00,212.29,212.34,212.08,212.14,47382.0,208.1987,208.2477,207.9927,208.0516,47382.0
2018-03-07 15:55:00,212.13,212.33,212.11,212.22,67579.0,208.0418,208.2379,208.0222,208.13,67579.0
2018-03-08 09:30:00,212.7,212.73,212.16,212.24,24685.0,208.6008,208.6302,208.0712,208.1497,24685.0
2018-03-08 09:35:00,212.16,212.16,211.51,211.51,3303.0,208.0712,208.0712,207.4337,207.4337,3303.0
2018-03-08 09:40:00,211.65,211.65,210.91,211.03,8278.0,207.571,207.571,206.8453,206.963,8278.0
2018-03-08 09:45:00,211.01,211.46,210.93,211.39,5680.0,206.9434,207.3847,206.8649,207.316,5680.0
2018-03-08 09:50:00,211.3,211.84,211.29,211.84,2950.0,207.2278,207.7574,207.218,207.7574,2950.0
2018-03-08 09:55:00,211.7,211.75,211.4,211.69,5667.0,207.6201,207.6691,207.3258,207.6103,5667.0
2018-03-08 10:00:00,211.56,211.72,211.36,211.44,8651.0,207.4828,207.6397,207.2866,207.3651,8651.0
2018-03-08 10:05:00,211.51,211.57,211.34,211.55,7121.0,207.4337,207.4926,207.267,207.4729,7121.0
2018-03-08 10:10:00,211.57,211.68,211.53,211.56,7061.0,207.4926,207.6004,207.4533,207.4828,7061.0
2018-03-08 10:15:00,211.65,211.65,211.41,211.43,3228.0,207.571,207.571,207.3356,207.3553,3228.0
2018-03-08 10:20:00,211.5,212.02,211.49,211.84,5000.0,207.4239,207.9339,207.4141,207.7574,5000.0
2018-03-08 10:25:00,211.83,211.93,211.42,211.44,6587.0,207.7476,207.8456,207.3455,207.3651,6587.0
2018-03-08 10:30:00,211.44,211.62,211.24,211.43,7914.0,207.3651,207.5416,207.1689,207.3553,7914.0
2018-03-08 10:35:00,211.49,211.49,211.06,211.2,3518.0,207.4141,207.4141,206.9924,207.1297,3518.0
2018-03-08 10:40:00,211.09,211.51,211.08,211.44,6474.0,207.0218,207.4337,207.012,207.3651,6474.0
2018-03-08 10:45:00,211.41,211.53,211.29,211.37,7500.0,207.3356,207.4533,207.218,207.2964,7500.0
2018-03-08 10:50:00,211.44,211.58,211.35,211.38,2580.0,207.3651,207.5024,207.2768,207.3062,2580.0
2018-03-08 10:55:00,211.4,211.4,211.11,211.2,2850.0,207.3258,207.3258,207.0414,207.1297,2850.0
2018-03-08 11:00:00,211.21,211.57,211.13,211.54,5129.0,207.1395,207.4926,207.061,207.4631,5129.0
2018-03-08 11:05:00,211.59,211.79,211.52,211.59,8178.0,207.5122,207.7083,207.4435,207.5122,8178.0
2018-03-08 11:10:00,211.6,212.0,211.6,212.0,3400.0,207.522,207.9143,207.522,207.9143,3400.0
2018-03-08 11:15:00,211.97,212.22,211.97,212.22,3678.0,207.8849,208.13,207.8849,208.13,3678.0
2018-03-08 11:20:00,212.22,212.39,212.18,212.33,3515.0,208.13,208.2968,208.0908,208.2379,3515.0
2018-03-08 11:25:00,212.26,212.43,212.2,212.2,7226.0,208.1693,208.336,208.1104,208.1104,7226.0
2018-03-08 11:30:00,212.33,212.34,211.89,211.89,3240.0,208.2379,208.2477,207.8064,207.8064,3240.0
2018-03-08 11:35:00,212.12,212.19,211.93,211.98,3300.0,208.032,208.1006,207.8456,207.8947,3300.0
2018-03-08 11:40:00,211.89,212.05,211.81,211.94,4465.0,207.8064,207.9633,207.7279,207.8554,4465.0
2018-03-08 11:45:00,211.85,211.95,211.84,211.87,1400.0,207.7672,207.8652,207.7574,207.7868,1400.0
2018-03-08 11:50:00,211.77,211.79,211.56,211.61,3251.0,207.6887,207.7083,207.4828,207.5318,3251.0
2018-03-08 11:55:00,211.62,211.73,211.6,211.66,4220.0,207.5416,207.6495,207.522,207.5808,4220.0
2018-03-08 12:00:00,211.67,211.76,211.62,211.62,9660.0,207.5906,207.6789,207.5416,207.5416,9660.0
2018-03-08 12:05:00,211.61,211.62,211.33,211.33,3828.0,207.5318,207.5416,207.2572,207.2572,3828.0
2018-03-08 12:10:00,211.25,211.25,210.96,211.11,4733.0,207.1787,207.1787,206.8943,207.0414,4733.0
2018-03-08 12:15:00,211.11,211.41,211.1,211.28,3426.0,207.0414,207.3356,207.0316,207.2082,3426.0
2018-03-08 12:20:00,211.28,211.46,211.16,211.18,4671.0,207.2082,207.3847,207.0905,207.1101,4671.0
2018-03-08 12:25:00,211.15,211.32,210.92,210.94,6418.0,207.0807,207.2474,206.8551,206.8747,6418.0
2018-03-08 12:30:00,210.95,211.08,210.79,210.79,2713.0,206.8845,207.012,206.7276,206.7276,2713.0
2018-03-08 12:35:00,210.77,210.9,210.71,210.86,2500.0,206.708,206.8355,206.6491,206.7962,2500.0
2018-03-08 12:40:00,210.83,211.05,210.83,211.0,2167.0,206.7668,206.9826,206.7668,206.9335,2167.0
2018-03-08 12:45:00,211.01,211.13,211.0,211.13,2600.0,206.9434,207.061,206.9335,207.061,2600.0
2018-03-08 12:50:00,211.09,211.16,210.58,210.68,2550.0,207.0218,207.0905,206.5216,206.6197,2550.0
2018-03-08 12:55:00,210.63,210.63,210.14,210.43,7749.0,206.5707,206.5707,206.0901,206.3745,7749.0
2018-03-08 13:00:00,210.42,210.57,210.23,210.48,5900.0,206.3647,206.5118,206.1784,206.4236,5900.0
2018-03-08 13:05:00,210.49,210.59,210.41,210.59,3382.0,206.4334,206.5315,206.3549,206.5315,3382.0
2018-03-08 13:10:00,210.59,210.67,210.53,210.59,5985.0,206.5315,206.6099,206.4726,206.5315,5985.0
2018-03-08 13:15:00,210.63,210.7,210.44,210.59,3670.0,206.5707,206.6393,206.3843,206.5315,3670.0
2018-03-08 13:20:00,210.65,210.65,210.27,210.35,3900.0,206.5903,206.5903,206.2176,206.2961,3900.0
2018-03-08 13:25:00,210.35,210.35,210.11,210.25,4158.0,206.2961,206.2961,206.0607,206.198,4158.0
2018-03-08 13:30:00,210.31,210.58,210.01,210.58,10563.0,206.2568,206.5216,205.9626,206.5216,10563.0
2018-03-08 13:35:00,210.73,210.99,210.72,210.74,4895.0,206.6688,206.9237,206.6589,206.6786,4895.0
2018-03-08 13:40:00,210.74,210.81,210.6,210.7,6411.0,206.6786,206.7472,206.5413,206.6393,6411.0
2018-03-08 13:45:00,210.52,210.85,210.45,210.79,2766.0,206.4628,206.7864,206.3941,206.7276,2766.0
2018-03-08 13:50:00,210.76,210.93,210.75,210.88,4453.0,206.6982,206.8649,206.6884,206.8159,4453.0
2018-03-08 13:55:00,210.92,211.05,210.91,210.97,5101.0,206.8551,206.9826,206.8453,206.9041,5101.0
2018-03-08 14:00:00,211.04,211.04,210.81,210.96,3869.0,206.9728,206.9728,206.7472,206.8943,3869.0
2018-03-08 14:05:00,210.91,210.91,210.55,210.55,2500.0,206.8453,206.8453,206.4922,206.4922,2500.0
2018-03-08 14:10:00,210.55,210.61,210.48,210.48,1800.0,206.4922,206.5511,206.4236,206.4236,1800.0
2018-03-08 14:15:00,210.44,210.7,210.44,210.52,4239.0,206.3843,206.6393,206.3843,206.4628,4239.0
2018-03-08 14:20:00,210.54,210.62,210.44,210.52,3983.0,206.4824,206.5609,206.3843,206.4628,3983.0
2018-03-08 14:25:00,210.55,210.85,210.55,210.74,4380.0,206.4922,206.7864,206.4922,206.6786,4380.0
2018-03-08 14:30:00,210.76,211.09,210.49,211.08,5171.0,206.6982,207.0218,206.4334,207.012,5171.0
2018-03-08 14:35:00,211.08,211.42,211.04,211.42,4376.0,207.012,207.3455,206.9728,207.3455,4376.0
2018-03-08 14:40:00,211.41,211.52,211.37,211.5,3104.0,207.3356,207.4435,207.2964,207.4239,3104.0
2018-03-08 14:45:00,211.52,211.89,211.51,211.8,5503.0,207.4435,207.8064,207.4337,207.7181,5503.0
2018-03-08 14:50:00,211.94,211.94,211.71,211.72,4403.0,207.8554,207.8554,207.6299,207.6397,4403.0
2018-03-08 14:55:00,211.62,211.8,211.61,211.75,3849.0,207.5416,207.7181,207.5318,207.6691,3849.0
2018-03-08 15:00:00,211.75,211.95,211.74,211.9,5805.0,207.6691,207.8652,207.6593,207.8162,5805.0
2018-03-08 15:05:00,211.91,212.21,211.9,212.02,4570.0,207.826,208.1202,207.8162,207.9339,4570.0
2018-03-08 15:10:00,212.05,212.09,211.89,211.89,3200.0,207.9633,208.0025,207.8064,207.8064,3200.0
2018-03-08 15:15:00,211.9,211.97,211.79,211.91,6000.0,207.8162,207.8849,207.7083,207.826,6000.0
2018-03-08 15:20:00,211.96,212.16,211.8,211.88,7566.0,207.875,208.0712,207.7181,207.7966,7566.0
2018-03-08 15:25:00,211.75,211.82,211.63,211.63,4056.0,207.6691,207.7377,207.5514,207.5514,4056.0
2018-03-08 15:30:00,211.67,211.67,211.25,211.59,11075.0,207.5906,207.5906,207.1787,207.5122,11075.0
2018-03-08 15:35:00,211.62,211.62,211.35,211.35,6191.0,207.5416,207.5416,207.2768,207.2768,6191.0
2018-03-08 15:40:00,211.33,211.33,210.97,211.04,8005.0,207.2572,207.2572,206.9041,206.9728,8005.0
2018-03-08 15:45:00,210.98,211.04,210.56,210.73,21916.0,206.9139,206.9728,206.502,206.6688,21916.0
2018-03-08 15:50:00,210.77,211.38,210.73,211.15,20239.0,206.708,207.3062,206.6688,207.0807,20239.0
2018-03-08 15:55:00,211.13,211.82,211.12,211.73,42191.0,207.061,207.7377,207.0512,207.6495,42191.0
2018-03-09 09:30:00,213.25,213.76,212.36,213.28,32819.0,209.1402,209.6404,208.2673,209.1696,32819.0
2018-03-09 09:35:00,213.12,213.79,212.95,213.62,9369.0,209.0127,209.6698,208.846,209.5031,9369.0
2018-03-09 09:40:00,213.58,213.63,213.2,213.5,11646.0,209.4638,209.5129,209.0911,209.3854,11646.0
2018-03-09 09:45:00,213.3,213.89,213.2,213.79,22826.0,209.1892,209.7679,209.0911,209.6698,22826.0
2018-03-09 09:50:00,213.74,214.38,213.74,213.91,16533.0,209.6207,210.2484,209.6207,209.7875,16533.0
2018-03-09 09:55:00,213.93,214.05,213.54,213.55,3888.0,209.8071,209.9248,209.4246,209.4344,3888.0
2018-03-09 10:00:00,213.62,213.8,212.98,213.14,13221.0,209.5031,209.6796,208.8754,209.0323,13221.0
2018-03-09 10:05:00,213.18,213.63,213.07,213.62,8149.0,209.0715,209.5129,208.9637,209.5031,8149.0
2018-03-09 10:10:00,213.67,213.88,213.32,213.77,8520.0,209.5521,209.758,209.2088,209.6502,8520.0
2018-03-09 10:15:00,213.81,213.86,213.66,213.74,7500.0,209.6894,209.7384,209.5423,209.6207,7500.0
2018-03-09 10:20:00,213.67,213.67,213.21,213.34,7539.0,209.5521,209.5521,209.101,209.2285,7539.0
2018-03-09 10:25:00,213.3,213.42,213.21,213.25,35960.0,209.1892,209.3069,209.101,209.1402,35960.0
2018-03-09 10:30:00,213.25,214.04,213.25,213.95,20998.0,209.1402,209.915,209.1402,209.8267,20998.0
2018-03-09 10:35:00,213.91,214.19,213.78,213.92,8635.0,209.7875,210.0621,209.66,209.7973,8635.0
2018-03-09 10:40:00,213.97,214.15,213.45,213.45,33927.0,209.8463,210.0228,209.3363,209.3363,33927.0
2018-03-09 10:45:00,213.49,213.95,213.25,213.84,14245.0,209.3756,209.8267,209.1402,209.7188,14245.0
2018-03-09 10:50:00,213.96,214.08,213.57,213.65,19728.0,209.8365,209.9542,209.454,209.5325,19728.0
2018-03-09 10:55:00,213.81,213.83,213.53,213.6,13904.0,209.6894,209.709,209.4148,209.4834,13904.0
2018-03-09 11:00:00,213.66,213.81,213.46,213.77,7500.0,209.5423,209.6894,209.3461,209.6502,7500.0
2018-03-09 11:05:00,213.7,213.87,213.62,213.76,6600.0,209.5815,209.7482,209.5031,209.6404,6600.0
2018-03-09 11:10:00,213.79,214.09,213.73,214.05,16988.0,209.6698,209.964,209.6109,209.9248,16988.0
2018-03-09 11:15:00,214.0,214.04,213.74,213.92,9097.0,209.8757,209.915,209.6207,209.7973,9097.0
2018-03-09 11:20:00,213.99,214.06,213.69,213.78,10291.0,209.8659,209.9346,209.5717,209.66,10291.0
2018-03-09 11:25:00,213.69,214.18,213.69,214.09,5960.0,209.5717,210.0523,209.5717,209.964,5960.0
2018-03-09 11:30:00,214.2,214.32,214.17,214.2,4200.0,210.0719,210.1896,210.0425,210.0719,4200.0
2018-03-09 11:35:00,214.19,214.3,214.04,214.22,9223.0,210.0621,210.17,209.915,210.0915,9223.0
2018-03-09 11:40:00,214.33,214.64,214.33,214.52,4818.0,210.1994,210.5034,210.1994,210.3857,4818.0
2018-03-09 11:45:00,214.62,214.94,214.51,214.9,11175.0,210.4838,210.7976,210.3759,210.7584,11175.0
2018-03-09 11:50:00,214.85,215.12,214.85,214.89,20993.0,210.7094,210.9741,210.7094,210.7486,20993.0
2018-03-09 11:55:00,214.89,215.15,214.8,215.06,10737.0,210.7486,211.0036,210.6603,210.9153,10737.0
2018-03-09 12:00:00,215.16,215.4,215.13,215.17,21310.0,211.0134,211.2488,210.984,211.0232,21310.0
2018-03-09 12:05:00,215.14,215.14,215.03,215.07,5200.0,210.9938,210.9938,210.8859,210.9251,5200.0
2018-03-09 12:10:00,215.15,215.15,215.0,215.0,3968.0,211.0036,211.0036,210.8565,210.8565,3968.0
2018-03-09 12:15:00,215.1,215.65,215.06,215.61,14095.0,210.9545,211.4939,210.9153,211.4547,14095.0
2018-03-09 12:20:00,215.54,215.58,215.34,215.34,2900.0,211.3861,211.4253,211.1899,211.1899,2900.0
2018-03-09 12:25:00,215.39,215.47,215.14,215.16,4540.0,211.2389,211.3174,210.9938,211.0134,4540.0
2018-03-09 12:30:00,215.16,215.17,214.97,215.17,5500.0,211.0134,211.0232,210.827,211.0232,5500.0
2018-03-09 12:35:00,215.25,215.43,215.13,215.17,5084.0,211.1016,211.2782,210.984,211.0232,5084.0
2018-03-09 12:40:00,215.18,215.3,215.13,215.26,5642.0,211.033,211.1507,210.984,211.1114,5642.0
2018-03-09 12:45:00,215.28,215.44,215.28,215.3,3822.0,211.1311,211.288,211.1311,211.1507,3822.0
2018-03-09 12:50:00,215.36,215.36,215.04,215.32,5589.0,211.2095,211.2095,210.8957,211.1703,5589.0
2018-03-09 12:55:00,215.27,215.58,215.23,215.58,11495.0,211.1213,211.4253,211.082,211.4253,11495.0
2018-03-09 13:00:00,215.61,215.79,215.61,215.79,4963.0,211.4547,211.6312,211.4547,211.6312,4963.0
2018-03-09 13:05:00,215.8,215.84,215.72,215.8,3570.0,211.641,211.6803,211.5626,211.641,3570.0
2018-03-09 13:10:00,215.73,215.86,215.71,215.86,6317.0,211.5724,211.6999,211.5528,211.6999,6317.0
2018-03-09 13:15:00,215.85,215.96,215.77,215.91,5220.0,211.6901,211.798,211.6116,211.7489,5220.0
2018-03-09 13:20:00,215.93,216.1,215.84,216.02,9826.0,211.7685,211.9353,211.6803,211.8568,9826.0
2018-03-09 13:25:00,216.03,216.25,216.03,216.15,4401.0,211.8666,212.0824,211.8666,211.9843,4401.0
2018-03-09 13:30:00,216.23,216.25,216.04,216.14,9626.0,212.0628,212.0824,211.8764,211.9745,9626.0
2018-03-09 13:35:00,216.14,216.37,216.14,216.3,18318.0,211.9745,212.2001,211.9745,212.1314,18318.0
2018-03-09 13:40:00,216.31,216.44,216.22,216.31,16524.0,212.1412,212.2687,212.0529,212.1412,16524.0
2018-03-09 13:45:00,216.42,216.44,216.28,216.35,4716.0,212.2491,212.2687,212.1118,212.1804,4716.0
2018-03-09 13:50:00,216.32,216.5,216.32,216.36,4201.0,212.151,212.3276,212.151,212.1902,4201.0
2018-03-09 13:55:00,216.43,216.5,216.28,216.29,5031.0,212.2589,212.3276,212.1118,212.1216,5031.0
2018-03-09 14:00:00,216.42,216.48,216.34,216.44,3762.0,212.2491,212.3079,212.1706,212.2687,3762.0
2018-03-09 14:05:00,216.43,216.45,216.21,216.33,13158.0,212.2589,212.2785,212.0431,212.1608,13158.0
2018-03-09 14:10:00,216.33,216.69,216.24,216.69,13400.0,212.1608,212.5139,212.0726,212.5139,13400.0
2018-03-09 14:15:00,216.65,216.78,216.41,216.44,16797.0,212.4747,212.6022,212.2393,212.2687,16797.0
2018-03-09 14:20:00,216.44,216.58,216.33,216.55,7559.0,212.2687,212.406,212.1608,212.3766,7559.0
2018-03-09 14:25:00,216.49,216.63,216.48,216.62,7367.0,212.3177,212.455,212.3079,212.4452,7367.0
2018-03-09 14:30:00,216.58,216.79,216.53,216.77,6300.0,212.406,212.612,212.357,212.5923,6300.0
2018-03-09 14:35:00,216.73,216.78,216.61,216.62,9121.0,212.5531,212.6022,212.4354,212.4452,9121.0
2018-03-09 14:40:00,216.65,216.72,216.6,216.62,4716.0,212.4747,212.5433,212.4256,212.4452,4716.0
2018-03-09 14:45:00,216.6,216.68,216.46,216.58,17110.0,212.4256,212.5041,212.2883,212.406,17110.0
2018-03-09 14:50:00,216.59,216.64,216.5,216.61,5597.0,212.4158,212.4649,212.3276,212.4354,5597.0
2018-03-09 14:55:00,216.57,216.75,216.55,216.74,19162.0,212.3962,212.5727,212.3766,212.5629,19162.0
2018-03-09 15:00:00,216.79,217.2,216.79,217.2,8194.0,212.612,213.0141,212.612,213.0141,8194.0
2018-03-09 15:05:00,217.11,217.16,216.81,216.83,17444.0,212.9258,212.9748,212.6316,212.6512,17444.0
2018-03-09 15:10:00,216.87,217.19,216.85,217.19,5591.0,212.6904,213.0043,212.6708,213.0043,5591.0
2018-03-09 15:15:00,217.1,217.37,217.1,217.29,21423.0,212.916,213.1808,212.916,213.1023,21423.0
2018-03-09 15:20:00,217.33,217.35,217.11,217.31,37972.0,213.1416,213.1612,212.9258,213.1219,37972.0
2018-03-09 15:25:00,217.3,217.56,217.25,217.52,38796.0,213.1121,213.3671,213.0631,213.3279,38796.0
2018-03-09 15:30:00,217.51,217.65,217.48,217.49,20303.0,213.3181,213.4554,213.2887,213.2985,20303.0
2018-03-09 15:35:00,217.48,217.7,217.47,217.61,28460.0,213.2887,213.5044,213.2789,213.4162,28460.0
2018-03-09 15:40:00,217.57,217.65,217.46,217.49,28126.0,213.3769,213.4554,213.269,213.2985,28126.0
2018-03-09 15:45:00,217.47,217.48,217.17,217.25,40688.0,213.2789,213.2887,212.9846,213.0631,40688.0
2018-03-09 15:50:00,217.26,217.72,217.25,217.72,62325.0,213.0729,213.524,213.0631,213.524,62325.0
2018-03-09 15:55:00,217.68,218.08,217.67,217.81,118609.0,213.4848,213.8771,213.475,213.6123,118609.0
2018-03-12 09:30:00,218.7,219.12,217.19,217.48,92198.0,214.4852,214.8971,213.0043,213.2887,92198.0
2018-03-12 09:35:00,217.55,218.87,217.55,218.71,66224.0,213.3573,214.6519,213.3573,214.495,66224.0
2018-03-12 09:40:00,218.95,219.88,218.76,219.45,41231.0,214.7303,215.6424,214.544,215.2207,41231.0
2018-03-12 09:45:00,219.45,219.76,219.12,219.52,39746.0,215.2207,215.5247,214.8971,215.2893,39746.0
2018-03-12 09:50:00,219.52,219.84,218.77,219.82,24245.0,215.2893,215.6032,214.5538,215.5836,24245.0
2018-03-12 09:55:00,219.7,219.82,219.44,219.79,21160.0,215.4659,215.5836,215.2109,215.5541,21160.0
2018-03-12 10:00:00,219.83,219.88,219.21,219.3,14570.0,215.5934,215.6424,214.9853,215.0736,14570.0
2018-03-12 10:05:00,219.28,219.58,219.28,219.39,15000.0,215.054,215.3482,215.054,215.1619,15000.0
2018-03-12 10:10:00,219.41,219.49,219.21,219.42,7664.0,215.1815,215.2599,214.9853,215.1913,7664.0
2018-03-12 10:15:00,219.47,219.5,218.93,219.13,14397.0,215.2403,215.2697,214.7107,214.9069,14397.0
2018-03-12 10:20:00,219.2,219.94,218.88,218.88,14208.0,214.9755,215.7013,214.6617,214.6617,14208.0
2018-03-12 10:25:00,218.94,219.12,218.75,218.81,7392.0,214.7205,214.8971,214.5342,214.593,7392.0
2018-03-12 10:30:00,218.7,218.89,218.54,218.89,57864.0,214.4852,214.6715,214.3282,214.6715,57864.0
2018-03-12 10:35:00,218.81,218.82,218.4,218.81,15255.0,214.593,214.6028,214.1909,214.593,15255.0
2018-03-12 10:40:00,218.91,219.02,218.45,218.94,75509.0,214.6911,214.799,214.24,214.7205,75509.0
2018-03-12 10:45:00,219.03,219.11,218.54,218.8,29757.0,214.8088,214.8873,214.3282,214.5832,29757.0
2018-03-12 10:50:00,218.8,218.81,218.37,218.47,12289.0,214.5832,214.593,214.1615,214.2596,12289.0
2018-03-12 10:55:00,218.42,218.51,218.22,218.22,8294.0,214.2105,214.2988,214.0144,214.0144,8294.0
2018-03-12 11:00:00,218.31,218.45,217.84,218.17,39085.0,214.1027,214.24,213.6417,213.9654,39085.0
2018-03-12 11:05:00,218.18,218.18,217.66,218.11,48175.0,213.9752,213.9752,213.4652,213.9065,48175.0
2018-03-12 11:10:00,218.14,218.15,217.77,218.03,24200.0,213.9359,213.9458,213.5731,213.8281,24200.0
2018-03-12 11:15:00,217.91,218.11,217.85,218.06,34150.0,213.7104,213.9065,213.6515,213.8575,34150.0
2018-03-12 11:20:00,218.02,218.35,217.94,217.99,17040.0,213.8183,214.1419,213.7398,213.7888,17040.0
2018-03-12 11:25:00,218.04,218.15,217.93,218.0,11736.0,213.8379,213.9458,213.73,213.7986,11736.0
2018-03-12 11:30:00,217.92,218.37,217.77,218.26,11973.0,213.7202,214.1615,213.5731,214.0536,11973.0
2018-03-12 11:35:00,218.36,218.36,217.92,218.22,5511.0,214.1517,214.1517,213.7202,214.0144,5511.0
2018-03-12 11:40:00,218.29,218.48,218.11,218.11,3514.0,214.0831,214.2694,213.9065,213.9065,3514.0
2018-03-12 11:45:00,218.21,218.27,217.93,218.09,14932.0,214.0046,214.0634,213.73,213.8869,14932.0
2018-03-12 11:50:00,218.04,218.32,217.89,218.26,9473.0,213.8379,214.1125,213.6908,214.0536,9473.0
2018-03-12 11:55:00,218.21,218.45,217.99,218.19,10721.0,214.0046,214.24,213.7888,213.985,10721.0
2018-03-12 12:00:00,218.14,218.37,218.13,218.19,3240.0,213.9359,214.1615,213.9261,213.985,3240.0
2018-03-12 12:05:00,218.27,218.31,218.08,218.15,3591.0,214.0634,214.1027,213.8771,213.9458,3591.0
2018-03-12 12:10:00,218.1,218.31,217.97,218.27,41541.0,213.8967,214.1027,213.7692,214.0634,41541.0
2018-03-12 12:15:00,218.28,218.49,218.2,218.38,12168.0,214.0732,214.2792,213.9948,214.1713,12168.0
2018-03-12 12:20:00,218.33,218.34,218.17,218.21,4892.0,214.1223,214.1321,213.9654,214.0046,4892.0
2018-03-12 12:25:00,218.28,218.31,217.92,218.05,107958.0,214.0732,214.1027,213.7202,213.8477,107958.0
2018-03-12 12:30:00,217.91,218.07,217.77,217.91,8036.0,213.7104,213.8673,213.5731,213.7104,8036.0
2018-03-12 12:35:00,218.03,218.03,217.77,217.98,4824.0,213.8281,213.8281,213.5731,213.779,4824.0
2018-03-12 12:40:00,217.99,218.04,217.91,217.92,4500.0,213.7888,213.8379,213.7104,213.7202,4500.0
2018-03-12 12:45:00,217.93,218.05,217.88,217.88,107306.0,213.73,213.8477,213.681,213.681,107306.0
2018-03-12 12:50:00,217.89,218.05,217.89,217.98,2554.0,213.6908,213.8477,213.6908,213.779,2554.0
2018-03-12 12:55:00,218.05,218.19,217.88,218.16,6090.0,213.8477,213.985,213.681,213.9556,6090.0
2018-03-12 13:00:00,218.13,218.32,218.12,218.23,2938.0,213.9261,214.1125,213.9163,214.0242,2938.0
2018-03-12 13:05:00,218.23,218.33,218.18,218.18,2215.0,214.0242,214.1223,213.9752,213.9752,2215.0
2018-03-12 13:10:00,218.19,218.25,218.11,218.25,38286.0,213.985,214.0438,213.9065,214.0438,38286.0
2018-03-12 13:15:00,218.2,218.29,218.13,218.17,53976.0,213.9948,214.0831,213.9261,213.9654,53976.0
2018-03-12 13:20:00,218.17,218.22,217.97,218.04,4420.0,213.9654,214.0144,213.7692,213.8379,4420.0
2018-03-12 13:25:00,217.97,218.31,217.92,218.11,36308.0,213.7692,214.1027,213.7202,213.9065,36308.0
2018-03-12 13:30:00,218.19,218.83,218.11,218.59,6891.0,213.985,214.6126,213.9065,214.3773,6891.0
2018-03-12 13:35:00,218.66,218.82,218.52,218.7,5808.0,214.4459,214.6028,214.3086,214.4852,5808.0
2018-03-12 13:40:00,218.75,218.82,218.52,218.56,5049.0,214.5342,214.6028,214.3086,214.3479,5049.0
2018-03-12 13:45:00,218.57,218.73,218.46,218.73,7201.0,214.3577,214.5146,214.2498,214.5146,7201.0
2018-03-12 13:50:00,218.74,218.79,218.51,218.51,3759.0,214.5244,214.5734,214.2988,214.2988,3759.0
2018-03-12 13:55:00,218.58,218.85,218.5,218.5,41003.0,214.3675,214.6323,214.289,214.289,41003.0
2018-03-12 14:00:00,218.45,218.6,218.44,218.56,4290.0,214.24,214.3871,214.2302,214.3479,4290.0
2018-03-12 14:05:00,218.54,218.59,218.32,218.33,3177.0,214.3282,214.3773,214.1125,214.1223,3177.0
2018-03-12 14:10:00,218.33,218.33,217.72,217.79,8831.0,214.1223,214.1223,213.524,213.5927,8831.0
2018-03-12 14:15:00,217.73,217.8,217.63,217.68,4913.0,213.5338,213.6025,213.4358,213.4848,4913.0
2018-03-12 14:20:00,217.62,217.69,217.53,217.54,3487.0,213.426,213.4946,213.3377,213.3475,3487.0
2018-03-12 14:25:00,217.5,217.54,217.3,217.36,5062.0,213.3083,213.3475,213.1121,213.171,5062.0
2018-03-12 14:30:00,217.33,217.6,217.33,217.42,33429.0,213.1416,213.4064,213.1416,213.2298,33429.0
2018-03-12 14:35:00,217.49,217.63,217.47,217.5,4031.0,213.2985,213.4358,213.2789,213.3083,4031.0
2018-03-12 14:40:00,217.5,217.57,217.12,217.2,7046.0,213.3083,213.3769,212.9356,213.0141,7046.0
2018-03-12 14:45:00,217.21,217.22,216.93,216.99,6328.0,213.0239,213.0337,212.7493,212.8081,6328.0
2018-03-12 14:50:00,217.0,217.26,216.93,217.19,6243.0,212.8179,213.0729,212.7493,213.0043,6243.0
2018-03-12 14:55:00,217.26,217.27,217.08,217.2,2710.0,213.0729,213.0827,212.8964,213.0141,2710.0
2018-03-12 15:00:00,217.15,217.33,217.14,217.3,6400.0,212.965,213.1416,212.9552,213.1121,6400.0
2018-03-12 15:05:00,217.26,217.37,217.25,217.37,7722.0,213.0729,213.1808,213.0631,213.1808,7722.0
2018-03-12 15:10:00,217.44,217.52,217.38,217.46,4800.0,213.2494,213.3279,213.1906,213.269,4800.0
2018-03-12 15:15:00,217.48,217.67,217.43,217.67,6371.0,213.2887,213.475,213.2396,213.475,6371.0
2018-03-12 15:20:00,217.61,217.94,217.6,217.94,6082.0,213.4162,213.7398,213.4064,213.7398,6082.0
2018-03-12 15:25:00,217.94,217.95,217.7,217.72,65032.0,213.7398,213.7496,213.5044,213.524,65032.0
2018-03-12 15:30:00,217.7,217.89,217.58,217.75,15128.0,213.5044,213.6908,213.3867,213.5535,15128.0
2018-03-12 15:35:00,217.77,217.8,217.54,217.57,15271.0,213.5731,213.6025,213.3475,213.3769,15271.0
2018-03-12 15:40:00,217.54,217.99,217.54,217.99,69508.0,213.3475,213.7888,213.3475,213.7888,69508.0
2018-03-12 15:45:00,217.98,218.08,217.84,217.99,72565.0,213.779,213.8771,213.6417,213.7888,72565.0
2018-03-12 15:50:00,217.95,217.97,217.77,217.82,22363.0,213.7496,213.7692,213.5731,213.6221,22363.0
2018-03-12 15:55:00,217.8,217.97,217.51,217.51,80471.0,213.6025,213.7692,213.3181,213.3181,80471.0
2018-03-13 09:30:00,219.13,219.67,218.39,219.52,48851.0,214.9069,215.4365,214.1811,215.2893,48851.0
2018-03-13 09:35:00,219.31,219.31,218.58,218.58,1600.0,215.0834,215.0834,214.3675,214.3675,1600.0
2018-03-13 09:40:00,218.82,218.89,218.5,218.52,32040.0,214.6028,214.6715,214.289,214.3086,32040.0
2018-03-13 09:45:00,218.8,219.13,218.23,218.23,13720.0,214.5832,214.9069,214.0242,214.0242,13720.0
2018-03-13 09:50:00,218.18,218.42,217.84,218.01,9990.0,213.9752,214.2105,213.6417,213.8085,9990.0
2018-03-13 09:55:00,218.14,218.27,217.83,218.03,11282.0,213.9359,214.0634,213.6319,213.8281,11282.0
2018-03-13 10:00:00,217.99,218.15,217.71,218.08,10684.0,213.7888,213.9458,213.5142,213.8771,10684.0
2018-03-13 10:05:00,218.12,218.56,218.01,218.34,9149.0,213.9163,214.3479,213.8085,214.1321,9149.0
2018-03-13 10:10:00,218.38,218.66,218.24,218.5,12188.0,214.1713,214.4459,214.034,214.289,12188.0
2018-03-13 10:15:00,218.49,218.57,218.23,218.45,25045.0,214.2792,214.3577,214.0242,214.24,25045.0
2018-03-13 10:20:00,218.43,218.54,217.96,217.96,14305.0,214.2204,214.3282,213.7594,213.7594,14305.0
2018-03-13 10:25:00,217.98,218.29,217.94,218.16,15832.0,213.779,214.0831,213.7398,213.9556,15832.0
2018-03-13 10:30:00,218.24,218.25,217.93,217.93,9159.0,214.034,214.0438,213.73,213.73,9159.0
2018-03-13 10:35:00,217.89,217.9,217.55,217.69,6635.0,213.6908,213.7006,213.3573,213.4946,6635.0
2018-03-13 10:40:00,217.67,218.33,217.65,218.19,13829.0,213.475,214.1223,213.4554,213.985,13829.0
2018-03-13 10:45:00,218.17,218.3,218.04,218.17,13816.0,213.9654,214.0929,213.8379,213.9654,13816.0
2018-03-13 10:50:00,218.12,218.16,217.35,217.39,8224.0,213.9163,213.9556,213.1612,213.2004,8224.0
2018-03-13 10:55:00,217.39,217.85,217.35,217.59,52720.0,213.2004,213.6515,213.1612,213.3965,52720.0
2018-03-13 11:00:00,217.58,217.71,217.25,217.43,3979.0,213.3867,213.5142,213.0631,213.2396,3979.0
2018-03-13 11:05:00,217.42,217.56,217.24,217.24,5163.0,213.2298,213.3671,213.0533,213.0533,5163.0
2018-03-13 11:10:00,217.25,217.32,216.95,217.31,9393.0,213.0631,213.1317,212.7689,213.1219,9393.0
2018-03-13 11:15:00,217.33,217.72,217.26,217.72,5901.0,213.1416,213.524,213.0729,213.524,5901.0
2018-03-13 11:20:00,217.74,217.89,217.64,217.89,4668.0,213.5437,213.6908,213.4456,213.6908,4668.0
2018-03-13 11:25:00,217.87,217.87,217.33,217.56,4998.0,213.6711,213.6711,213.1416,213.3671,4998.0
2018-03-13 11:30:00,217.68,217.85,217.41,217.41,3715.0,213.4848,213.6515,213.22,213.22,3715.0
2018-03-13 11:35:00,217.46,217.52,217.33,217.52,1900.0,213.269,213.3279,213.1416,213.3279,1900.0
2018-03-13 11:40:00,217.58,217.8,217.34,217.41,5687.0,213.3867,213.6025,213.1514,213.22,5687.0
2018-03-13 11:45:00,217.44,217.6,217.39,217.39,7622.0,213.2494,213.4064,213.2004,213.2004,7622.0
2018-03-13 11:50:00,217.49,217.5,217.1,217.14,5704.0,213.2985,213.3083,212.916,212.9552,5704.0
2018-03-13 11:55:00,217.08,217.21,216.8,216.92,11119.0,212.8964,213.0239,212.6218,212.7395,11119.0
2018-03-13 12:00:00,217.01,217.05,216.17,216.19,4200.0,212.8277,212.867,212.0039,212.0235,4200.0
2018-03-13 12:05:00,216.21,216.4,215.91,216.3,8873.0,212.0431,212.2295,211.7489,212.1314,8873.0
2018-03-13 12:10:00,216.15,216.57,216.14,216.46,3969.0,211.9843,212.3962,211.9745,212.2883,3969.0
2018-03-13 12:15:00,216.56,217.02,216.54,217.0,4791.0,212.3864,212.8375,212.3668,212.8179,4791.0
2018-03-13 12:20:00,216.94,217.21,216.94,217.03,3950.0,212.7591,213.0239,212.7591,212.8473,3950.0
2018-03-13 12:25:00,216.96,217.02,216.72,216.91,3569.0,212.7787,212.8375,212.5433,212.7296,3569.0
2018-03-13 12:30:00,216.99,217.5,216.99,217.5,3120.0,212.8081,213.3083,212.8081,213.3083,3120.0
2018-03-13 12:35:00,217.48,217.62,217.32,217.61,3550.0,213.2887,213.426,213.1317,213.4162,3550.0
2018-03-13 12:40:00,217.56,217.6,217.36,217.51,4106.0,213.3671,213.4064,213.171,213.3181,4106.0
2018-03-13 12:45:00,217.45,217.91,217.43,217.76,10515.0,213.2592,213.7104,213.2396,213.5633,10515.0
2018-03-13 12:50:00,217.73,217.81,217.71,217.75,3710.0,213.5338,213.6123,213.5142,213.5535,3710.0
2018-03-13 12:55:00,217.84,217.98,217.8,217.85,3525.0,213.6417,213.779,213.6025,213.6515,3525.0
2018-03-13 13:00:00,217.78,218.1,217.78,218.09,6470.0,213.5829,213.8967,213.5829,213.8869,6470.0
2018-03-13 13:05:00,218.1,218.11,217.69,217.9,9520.0,213.8967,213.9065,213.4946,213.7006,9520.0
2018-03-13 13:10:00,217.97,218.09,217.87,217.87,5507.0,213.7692,213.8869,213.6711,213.6711,5507.0
2018-03-13 13:15:00,217.84,217.9,217.68,217.78,3629.0,213.6417,213.7006,213.4848,213.5829,3629.0
2018-03-13 13:20:00,217.86,217.86,217.51,217.56,1919.0,213.6613,213.6613,213.3181,213.3671,1919.0
2018-03-13 13:25:00,217.57,217.6,217.47,217.47,3124.0,213.3769,213.4064,213.2789,213.2789,3124.0
2018-03-13 13:30:00,217.53,217.64,217.4,217.59,2048.0,213.3377,213.4456,213.2102,213.3965,2048.0
2018-03-13 13:35:00,217.64,217.91,217.56,217.89,4700.0,213.4456,213.7104,213.3671,213.6908,4700.0
2018-03-13 13:40:00,217.88,217.88,217.6,217.77,7379.0,213.681,213.681,213.4064,213.5731,7379.0
2018-03-13 13:45:00,217.66,217.75,217.26,217.26,17368.0,213.4652,213.5535,213.0729,213.0729,17368.0
2018-03-13 13:50:00,217.25,217.31,217.07,217.09,9010.0,213.0631,213.1219,212.8866,212.9062,9010.0
2018-03-13 13:55:00,217.04,217.11,216.76,217.0,6483.0,212.8571,212.9258,212.5825,212.8179,6483.0
2018-03-13 14:00:00,216.98,217.05,216.85,217.02,8412.0,212.7983,212.867,212.6708,212.8375,8412.0
2018-03-13 14:05:00,217.06,217.07,216.82,216.82,5954.0,212.8768,212.8866,212.6414,212.6414,5954.0
2018-03-13 14:10:00,216.89,216.89,216.49,216.5,4528.0,212.71,212.71,212.3177,212.3276,4528.0
2018-03-13 14:15:00,216.47,216.81,216.47,216.69,8720.0,212.2981,212.6316,212.2981,212.5139,8720.0
2018-03-13 14:20:00,216.63,216.63,216.04,216.04,19286.0,212.455,212.455,211.8764,211.8764,19286.0
2018-03-13 14:25:00,216.08,216.13,215.9,216.01,12961.0,211.9156,211.9647,211.7391,211.847,12961.0
2018-03-13 14:30:00,215.98,216.45,215.98,216.4,10401.0,211.8176,212.2785,211.8176,212.2295,10401.0
2018-03-13 14:35:00,216.41,216.41,216.14,216.2,10094.0,212.2393,212.2393,211.9745,212.0333,10094.0
2018-03-13 14:40:00,216.2,216.24,215.97,216.11,7080.0,212.0333,212.0726,211.8078,211.9451,7080.0
2018-03-13 14:45:00,216.1,216.11,215.87,215.87,7963.0,211.9353,211.9451,211.7097,211.7097,7963.0
2018-03-13 14:50:00,215.92,215.92,215.43,215.5,12771.0,211.7587,211.7587,211.2782,211.3468,12771.0
2018-03-13 14:55:00,215.58,216.02,215.46,215.8,11305.0,211.4253,211.8568,211.3076,211.641,11305.0
2018-03-13 15:00:00,215.8,216.02,215.46,215.53,12487.0,211.641,211.8568,211.3076,211.3762,12487.0
2018-03-13 15:05:00,215.53,215.71,215.42,215.57,6532.0,211.3762,211.5528,211.2684,211.4155,6532.0
2018-03-13 15:10:00,215.59,215.71,215.37,215.63,10440.0,211.4351,211.5528,211.2193,211.4743,10440.0
2018-03-13 15:15:00,215.58,215.86,215.56,215.69,5872.0,211.4253,211.6999,211.4057,211.5332,5872.0
2018-03-13 15:20:00,215.62,215.7,215.09,215.16,17877.0,211.4645,211.543,210.9447,211.0134,17877.0
2018-03-13 15:25:00,215.16,215.16,214.9,214.94,15860.0,211.0134,211.0134,210.7584,210.7976,15860.0
2018-03-13 15:30:00,214.99,215.54,214.99,215.49,15756.0,210.8467,211.3861,210.8467,211.337,15756.0
2018-03-13 15:35:00,215.46,215.75,215.25,215.26,19671.0,211.3076,211.592,211.1016,211.1114,19671.0
2018-03-13 15:40:00,215.34,215.44,215.0,215.36,72675.0,211.1899,211.288,210.8565,211.2095,72675.0
2018-03-13 15:45:00,215.38,215.55,215.17,215.2,53329.0,211.2291,211.3959,211.0232,211.0526,53329.0
2018-03-13 15:50:00,215.26,215.57,215.26,215.37,61717.0,211.1114,211.4155,211.1114,211.2193,61717.0
2018-03-13 15:55:00,215.37,215.43,215.12,215.14,117586.0,211.2193,211.2782,210.9741,210.9938,117586.0
2018-03-14 09:30:00,215.42,216.39,214.78,214.87,32750.0,211.4366,212.3887,210.8085,210.8968,32750.0
2018-03-14 09:35:00,214.78,215.58,214.37,215.58,20786.0,210.8085,211.5937,210.406,211.5937,20786.0
2018-03-14 09:40:00,215.62,215.73,214.93,215.04,14038.0,211.6329,211.7409,210.9557,211.0636,14038.0
2018-03-14 09:45:00,215.01,215.46,214.92,214.96,13232.0,211.0342,211.4759,210.9459,210.9851,13232.0
2018-03-14 09:50:00,214.93,215.67,214.82,215.59,6187.0,210.9557,211.682,210.8477,211.6035,6187.0
2018-03-14 09:55:00,215.67,216.01,215.45,215.75,7933.0,211.682,212.0157,211.4661,211.7605,7933.0
2018-03-14 10:00:00,215.83,216.24,215.83,216.13,7276.0,211.839,212.2415,211.839,212.1335,7276.0
2018-03-14 10:05:00,216.15,216.65,216.09,216.59,7582.0,212.1531,212.6439,212.0942,212.585,7582.0
2018-03-14 10:10:00,216.49,216.49,215.64,215.69,8086.0,212.4868,212.4868,211.6526,211.7016,8086.0
2018-03-14 10:15:00,215.74,215.98,215.29,215.29,8136.0,211.7507,211.9863,211.309,211.309,8136.0
2018-03-14 10:20:00,215.39,215.55,215.25,215.55,5995.0,211.4072,211.5642,211.2698,211.5642,5995.0
2018-03-14 10:25:00,215.6,215.87,215.5,215.8,6366.0,211.6133,211.8783,211.5151,211.8096,6366.0
2018-03-14 10:30:00,215.86,215.97,215.68,215.86,6321.0,211.8685,211.9764,211.6918,211.8685,6321.0
2018-03-14 10:35:00,215.94,215.94,215.14,215.26,6274.0,211.947,211.947,211.1618,211.2796,6274.0
2018-03-14 10:40:00,215.18,215.59,215.17,215.2,8057.0,211.2011,211.6035,211.1912,211.2207,8057.0
2018-03-14 10:45:00,215.2,215.34,215.16,215.19,10406.0,211.2207,211.3581,211.1814,211.2109,10406.0
2018-03-14 10:50:00,215.15,215.26,214.99,215.05,9130.0,211.1716,211.2796,211.0146,211.0735,9130.0
2018-03-14 10:55:00,215.06,215.44,215.06,215.14,4496.0,211.0833,211.4563,211.0833,211.1618,4496.0
2018-03-14 11:00:00,215.21,215.3,214.57,214.68,11770.0,211.2305,211.3188,210.6023,210.7103,11770.0
2018-03-14 11:05:00,214.71,214.85,214.55,214.79,4999.0,210.7397,210.8772,210.5827,210.8183,4999.0
2018-03-14 11:10:00,214.84,214.86,214.66,214.78,9464.0,210.8673,210.887,210.6907,210.8085,9464.0
2018-03-14 11:15:00,214.78,215.04,214.78,214.91,9200.0,210.8085,211.0636,210.8085,210.9361,9200.0
2018-03-14 11:20:00,214.84,214.88,214.64,214.88,12550.0,210.8673,210.9066,210.671,210.9066,12550.0
2018-03-14 11:25:00,214.86,215.44,214.85,215.4,6801.0,210.887,211.4563,210.8772,211.417,6801.0
2018-03-14 11:30:00,215.3,215.49,215.21,215.21,5401.0,211.3188,211.5053,211.2305,211.2305,5401.0
2018-03-14 11:35:00,215.05,215.05,214.1,214.4,11007.0,211.0735,211.0735,210.141,210.4355,11007.0
2018-03-14 11:40:00,214.41,214.45,214.09,214.35,10131.0,210.4453,210.4846,210.1312,210.3864,10131.0
2018-03-14 11:45:00,214.41,214.48,214.21,214.26,4725.0,210.4453,210.514,210.249,210.2981,4725.0
2018-03-14 11:50:00,214.19,214.79,214.19,214.59,12117.0,210.2294,210.8183,210.2294,210.622,12117.0
2018-03-14 11:55:00,214.59,214.9,214.45,214.46,7460.0,210.622,210.9262,210.4846,210.4944,7460.0
2018-03-14 12:00:00,214.47,214.7,214.39,214.58,14300.0,210.5042,210.7299,210.4257,210.6122,14300.0
2018-03-14 12:05:00,214.59,214.59,213.99,214.07,5256.0,210.622,210.622,210.0331,210.1116,5256.0
2018-03-14 12:10:00,214.0,214.23,213.9,213.9,6805.0,210.0429,210.2686,209.9447,209.9447,6805.0
2018-03-14 12:15:00,214.06,214.47,214.03,214.47,5856.0,210.1018,210.5042,210.0723,210.5042,5856.0
2018-03-14 12:20:00,214.41,214.56,214.35,214.46,4470.0,210.4453,210.5925,210.3864,210.4944,4470.0
2018-03-14 12:25:00,214.41,214.43,214.1,214.1,4737.0,210.4453,210.4649,210.141,210.141,4737.0
2018-03-14 12:30:00,214.25,214.34,214.17,214.21,7348.0,210.2883,210.3766,210.2097,210.249,7348.0
2018-03-14 12:35:00,214.28,214.86,214.28,214.71,6160.0,210.3177,210.887,210.3177,210.7397,6160.0
2018-03-14 12:40:00,214.62,214.74,214.47,214.47,8796.0,210.6514,210.7692,210.5042,210.5042,8796.0
2018-03-14 12:45:00,214.4,214.52,214.14,214.18,8040.0,210.4355,210.5533,210.1803,210.2195,8040.0
2018-03-14 12:50:00,214.08,214.1,213.83,214.0,4214.0,210.1214,210.141,209.876,210.0429,4214.0
2018-03-14 12:55:00,214.05,214.06,213.75,213.95,3109.0,210.092,210.1018,209.7975,209.9938,3109.0
2018-03-14 13:00:00,213.8,213.88,213.49,213.83,5992.0,209.8466,209.9251,209.5423,209.876,5992.0
2018-03-14 13:05:00,213.66,213.96,213.66,213.79,3366.0,209.7092,210.0036,209.7092,209.8368,3366.0
2018-03-14 13:10:00,213.81,213.84,213.26,213.29,5581.0,209.8564,209.8858,209.3166,209.346,5581.0
2018-03-14 13:15:00,213.26,213.69,213.17,213.69,8873.0,209.3166,209.7386,209.2282,209.7386,8873.0
2018-03-14 13:20:00,213.75,213.93,213.57,213.79,6869.0,209.7975,209.9742,209.6208,209.8368,6869.0
2018-03-14 13:25:00,213.8,213.89,213.39,213.48,6222.0,209.8466,209.9349,209.4442,209.5325,6222.0
2018-03-14 13:30:00,213.48,213.85,213.48,213.79,5295.0,209.5325,209.8957,209.5325,209.8368,5295.0
2018-03-14 13:35:00,213.81,213.95,213.69,213.88,8314.0,209.8564,209.9938,209.7386,209.9251,8314.0
2018-03-14 13:40:00,213.94,214.05,213.94,214.02,2151.0,209.984,210.092,209.984,210.0625,2151.0
2018-03-14 13:45:00,214.07,214.37,214.07,214.29,8019.0,210.1116,210.406,210.1116,210.3275,8019.0
2018-03-14 13:50:00,214.29,214.56,214.29,214.44,5664.0,210.3275,210.5925,210.3275,210.4747,5664.0
2018-03-14 13:55:00,214.33,214.35,214.02,214.07,7556.0,210.3668,210.3864,210.0625,210.1116,7556.0
2018-03-14 14:00:00,214.04,214.16,213.89,213.95,10491.0,210.0821,210.1999,209.9349,209.9938,10491.0
2018-03-14 14:05:00,213.95,214.13,213.9,214.03,7414.0,209.9938,210.1705,209.9447,210.0723,7414.0
2018-03-14 14:10:00,213.96,213.99,213.79,213.83,6000.0,210.0036,210.0331,209.8368,209.876,6000.0
2018-03-14 14:15:00,213.86,213.9,213.65,213.76,6536.0,209.9055,209.9447,209.6993,209.8073,6536.0
2018-03-14 14:20:00,213.68,213.78,213.58,213.76,10537.0,209.7288,209.8269,209.6306,209.8073,10537.0
2018-03-14 14:25:00,213.78,213.78,213.64,213.64,4781.0,209.8269,209.8269,209.6895,209.6895,4781.0
2018-03-14 14:30:00,213.72,214.01,213.65,213.96,5200.0,209.7681,210.0527,209.6993,210.0036,5200.0
2018-03-14 14:35:00,214.01,214.07,213.49,213.74,34664.0,210.0527,210.1116,209.5423,209.7877,34664.0
2018-03-14 14:40:00,213.64,213.64,213.09,213.11,9897.0,209.6895,209.6895,209.1497,209.1693,9897.0
2018-03-14 14:45:00,213.11,213.38,212.86,213.38,12753.0,209.1693,209.4343,208.924,209.4343,12753.0
2018-03-14 14:50:00,213.37,213.69,213.26,213.6,9741.0,209.4245,209.7386,209.3166,209.6503,9741.0
2018-03-14 14:55:00,213.6,214.15,213.6,214.15,10186.0,209.6503,210.1901,209.6503,210.1901,10186.0
2018-03-14 15:00:00,214.13,214.26,213.96,213.99,12253.0,210.1705,210.2981,210.0036,210.0331,12253.0
2018-03-14 15:05:00,213.97,214.09,213.83,213.83,9538.0,210.0134,210.1312,209.876,209.876,9538.0
2018-03-14 15:10:00,213.75,213.79,213.5,213.77,11980.0,209.7975,209.8368,209.5521,209.8171,11980.0
2018-03-14 15:15:00,213.82,214.18,213.54,213.8,11759.0,209.8662,210.2195,209.5914,209.8466,11759.0
2018-03-14 15:20:00,213.72,213.83,213.51,213.81,13203.0,209.7681,209.876,209.5619,209.8564,13203.0
2018-03-14 15:25:00,213.71,213.71,213.31,213.33,26606.0,209.7582,209.7582,209.3656,209.3853,26606.0
2018-03-14 15:30:00,213.33,213.47,213.1,213.12,23743.0,209.3853,209.5227,209.1595,209.1791,23743.0
2018-03-14 15:35:00,213.19,213.48,213.19,213.42,14717.0,209.2479,209.5325,209.2479,209.4736,14717.0
2018-03-14 15:40:00,213.38,213.38,213.04,213.18,12509.0,209.4343,209.4343,209.1006,209.238,12509.0
2018-03-14 15:45:00,213.1,213.6,213.1,213.47,21305.0,209.1595,209.6503,209.1595,209.5227,21305.0
2018-03-14 15:50:00,213.46,213.46,213.15,213.29,36197.0,209.5129,209.5129,209.2086,209.346,36197.0
2018-03-14 15:55:00,213.26,213.55,213.14,213.49,75310.0,209.3166,209.6012,209.1988,209.5423,75310.0
2018-03-15 09:30:00,212.52,213.03,212.29,212.79,40740.0,208.5902,209.0908,208.3645,208.8553,40740.0
2018-03-15 09:35:00,212.83,212.84,212.31,212.55,10248.0,208.8945,208.9043,208.3841,208.6197,10248.0
2018-03-15 09:40:00,212.39,212.55,212.16,212.52,12998.0,208.4626,208.6197,208.2369,208.5902,12998.0
2018-03-15 09:45:00,212.39,213.01,212.39,212.98,18469.0,208.4626,209.0712,208.4626,209.0417,18469.0
2018-03-15 09:50:00,213.01,213.61,213.01,213.56,20690.0,209.0712,209.6601,209.0712,209.611,20690.0
2018-03-15 09:55:00,213.59,213.62,212.96,213.03,8152.0,209.6405,209.6699,209.0221,209.0908,8152.0
2018-03-15 10:00:00,213.03,213.37,212.94,213.37,21931.0,209.0908,209.4245,209.0025,209.4245,21931.0
2018-03-15 10:05:00,213.37,213.37,212.92,213.11,6691.0,209.4245,209.4245,208.9828,209.1693,6691.0
2018-03-15 10:10:00,213.23,213.53,213.22,213.47,8540.0,209.2871,209.5816,209.2773,209.5227,8540.0
2018-03-15 10:15:00,213.51,213.94,213.51,213.6,9249.0,209.5619,209.984,209.5619,209.6503,9249.0
2018-03-15 10:20:00,213.53,213.7,213.45,213.59,10210.0,209.5816,209.7484,209.503,209.6405,10210.0
2018-03-15 10:25:00,213.5,213.71,213.48,213.69,5152.0,209.5521,209.7582,209.5325,209.7386,5152.0
2018-03-15 10:30:00,213.75,213.84,213.54,213.61,9690.0,209.7975,209.8858,209.5914,209.6601,9690.0
2018-03-15 10:35:00,213.62,213.9,213.62,213.77,28467.0,209.6699,209.9447,209.6699,209.8171,28467.0
2018-03-15 10:40:00,213.74,214.16,213.71,213.9,7040.0,209.7877,210.1999,209.7582,209.9447,7040.0
2018-03-15 10:45:00,213.9,214.13,213.89,214.03,7003.0,209.9447,210.1705,209.9349,210.0723,7003.0
2018-03-15 10:50:00,213.99,214.0,213.77,213.8,5534.0,210.0331,210.0429,209.8171,209.8466,5534.0
2018-03-15 10:55:00,213.87,213.94,213.77,213.77,4000.0,209.9153,209.984,209.8171,209.8171,4000.0
2018-03-15 11:00:00,213.75,213.95,213.72,213.84,10804.0,209.7975,209.9938,209.7681,209.8858,10804.0
2018-03-15 11:05:00,213.91,214.29,213.91,214.29,3193.0,209.9545,210.3275,209.9545,210.3275,3193.0
2018-03-15 11:10:00,214.23,214.56,214.14,214.56,9330.0,210.2686,210.5925,210.1803,210.5925,9330.0
2018-03-15 11:15:00,214.57,214.6,214.44,214.48,4768.0,210.6023,210.6318,210.4747,210.514,4768.0
2018-03-15 11:20:00,214.55,214.98,214.53,214.98,15017.0,210.5827,211.0048,210.5631,211.0048,15017.0
2018-03-15 11:25:00,214.99,215.19,214.96,215.06,5554.0,211.0146,211.2109,210.9851,211.0833,5554.0
2018-03-15 11:30:00,215.06,215.1,214.56,214.62,7100.0,211.0833,211.1225,210.5925,210.6514,7100.0
2018-03-15 11:35:00,214.67,214.72,214.47,214.48,6457.0,210.7005,210.7496,210.5042,210.514,6457.0
2018-03-15 11:40:00,214.44,214.49,214.23,214.39,8192.0,210.4747,210.5238,210.2686,210.4257,8192.0
2018-03-15 11:45:00,214.41,214.5,214.34,214.43,15763.0,210.4453,210.5336,210.3766,210.4649,15763.0
2018-03-15 11:50:00,214.39,214.52,214.08,214.08,4330.0,210.4257,210.5533,210.1214,210.1214,4330.0
2018-03-15 11:55:00,214.08,214.69,214.08,214.69,7822.0,210.1214,210.7201,210.1214,210.7201,7822.0
2018-03-15 12:00:00,214.69,214.96,214.65,214.7,6365.0,210.7201,210.9851,210.6809,210.7299,6365.0
2018-03-15 12:05:00,214.69,214.69,214.31,214.31,5100.0,210.7201,210.7201,210.3471,210.3471,5100.0
2018-03-15 12:10:00,214.31,214.36,213.88,214.01,8237.0,210.3471,210.3962,209.9251,210.0527,8237.0
2018-03-15 12:15:00,213.96,213.97,213.84,213.96,7991.0,210.0036,210.0134,209.8858,210.0036,7991.0
2018-03-15 12:20:00,213.88,214.09,213.83,214.09,13100.0,209.9251,210.1312,209.876,210.1312,13100.0
2018-03-15 12:25:00,214.09,214.2,214.01,214.11,4451.0,210.1312,210.2392,210.0527,210.1508,4451.0
2018-03-15 12:30:00,214.17,214.17,213.58,213.6,9457.0,210.2097,210.2097,209.6306,209.6503,9457.0
2018-03-15 12:35:00,213.61,213.65,213.23,213.23,9250.0,209.6601,209.6993,209.2871,209.2871,9250.0
2018-03-15 12:40:00,213.23,213.55,213.2,213.52,12715.0,209.2871,209.6012,209.2577,209.5718,12715.0
2018-03-15 12:45:00,213.6,213.6,213.31,213.32,5991.0,209.6503,209.6503,209.3656,209.3755,5991.0
2018-03-15 12:50:00,213.39,213.6,213.38,213.45,6571.0,209.4442,209.6503,209.4343,209.503,6571.0
2018-03-15 12:55:00,213.32,213.43,213.31,213.33,5500.0,209.3755,209.4834,209.3656,209.3853,5500.0
2018-03-15 13:00:00,213.29,213.48,213.23,213.48,8100.0,209.346,209.5325,209.2871,209.5325,8100.0
2018-03-15 13:05:00,213.42,213.43,213.23,213.31,6860.0,209.4736,209.4834,209.2871,209.3656,6860.0
2018-03-15 13:10:00,213.26,213.26,213.09,213.13,6860.0,209.3166,209.3166,209.1497,209.189,6860.0
2018-03-15 13:15:00,213.13,213.18,212.68,212.72,6100.0,209.189,209.238,208.7473,208.7865,6100.0
2018-03-15 13:20:00,212.82,213.28,212.82,213.24,5256.0,208.8847,209.3362,208.8847,209.2969,5256.0
2018-03-15 13:25:00,213.24,213.43,213.2,213.43,5288.0,209.2969,209.4834,209.2577,209.4834,5288.0
2018-03-15 13:30:00,213.42,213.62,213.4,213.5,3561.0,209.4736,209.6699,209.454,209.5521,3561.0
2018-03-15 13:35:00,213.5,213.5,213.34,213.42,2431.0,209.5521,209.5521,209.3951,209.4736,2431.0
2018-03-15 13:40:00,213.37,213.41,213.17,213.17,2200.0,209.4245,209.4638,209.2282,209.2282,2200.0
2018-03-15 13:45:00,213.18,213.18,212.86,212.98,7484.0,209.238,209.238,208.924,209.0417,7484.0
2018-03-15 13:50:00,213.02,213.04,212.89,212.89,1800.0,209.081,209.1006,208.9534,208.9534,1800.0
2018-03-15 13:55:00,212.6,212.65,212.48,212.48,5459.0,208.6688,208.7178,208.551,208.551,5459.0
2018-03-15 14:00:00,212.43,212.63,212.36,212.63,6297.0,208.5019,208.6982,208.4332,208.6982,6297.0
2018-03-15 14:05:00,212.7,213.07,212.68,213.07,4391.0,208.7669,209.1301,208.7473,209.1301,4391.0
2018-03-15 14:10:00,213.11,213.12,212.72,212.73,4816.0,209.1693,209.1791,208.7865,208.7964,4816.0
2018-03-15 14:15:00,212.78,213.08,212.78,213.08,7531.0,208.8454,209.1399,208.8454,209.1399,7531.0
2018-03-15 14:20:00,213.0,213.07,212.83,212.98,3693.0,209.0614,209.1301,208.8945,209.0417,3693.0
2018-03-15 14:25:00,212.85,212.99,212.61,212.65,9632.0,208.9141,209.0516,208.6786,208.7178,9632.0
2018-03-15 14:30:00,212.73,212.82,212.64,212.73,6836.0,208.7964,208.8847,208.708,208.7964,6836.0
2018-03-15 14:35:00,212.65,212.81,212.61,212.7,3124.0,208.7178,208.8749,208.6786,208.7669,3124.0
2018-03-15 14:40:00,212.69,212.76,212.46,212.5,5603.0,208.7571,208.8258,208.5314,208.5706,5603.0
2018-03-15 14:45:00,212.41,212.61,212.35,212.48,4444.0,208.4823,208.6786,208.4234,208.551,4444.0
2018-03-15 14:50:00,212.48,212.53,212.39,212.53,8635.0,208.551,208.6001,208.4626,208.6001,8635.0
2018-03-15 14:55:00,212.51,213.25,212.51,213.25,7883.0,208.5804,209.3067,208.5804,209.3067,7883.0
2018-03-15 15:00:00,213.21,213.27,213.02,213.02,4900.0,209.2675,209.3264,209.081,209.081,4900.0
2018-03-15 15:05:00,212.98,213.09,212.83,212.93,10657.0,209.0417,209.1497,208.8945,208.9927,10657.0
2018-03-15 15:10:00,212.87,212.97,212.7,212.7,7626.0,208.9338,209.0319,208.7669,208.7669,7626.0
2018-03-15 15:15:00,212.73,212.83,212.61,212.75,12906.0,208.7964,208.8945,208.6786,208.816,12906.0
2018-03-15 15:20:00,212.8,213.05,212.8,213.04,11783.0,208.8651,209.1104,208.8651,209.1006,11783.0
2018-03-15 15:25:00,213.05,213.18,213.03,213.14,6100.0,209.1104,209.238,209.0908,209.1988,6100.0
2018-03-15 15:30:00,213.15,213.16,213.04,213.08,11563.0,209.2086,209.2184,209.1006,209.1399,11563.0
2018-03-15 15:35:00,213.12,213.15,212.97,212.97,9683.0,209.1791,209.2086,209.0319,209.0319,9683.0
2018-03-15 15:40:00,212.96,213.09,212.77,212.84,16660.0,209.0221,209.1497,208.8356,208.9043,16660.0
2018-03-15 15:45:00,212.78,212.87,212.67,212.85,34618.0,208.8454,208.9338,208.7375,208.9141,34618.0
2018-03-15 15:50:00,212.82,212.82,212.6,212.6,32009.0,208.8847,208.8847,208.6688,208.6688,32009.0
2018-03-15 15:55:00,212.6,212.64,212.38,212.46,111630.0,208.6688,208.708,208.4528,208.5314,111630.0
2018-03-16 09:30:00,212.61,213.39,212.61,212.76,233852.0,208.6786,209.4442,208.6786,208.8258,233852.0
2018-03-16 09:35:00,212.9,213.03,211.77,211.79,24462.0,208.9632,209.0908,207.8541,207.8737,24462.0
2018-03-16 09:40:00,211.89,212.18,211.53,212.13,15090.0,207.9719,208.2565,207.6186,208.2075,15090.0
2018-03-16 09:45:00,212.42,212.42,211.5,211.66,14227.0,208.4921,208.4921,207.5891,207.7461,14227.0
2018-03-16 09:50:00,211.74,212.05,211.45,211.93,12340.0,207.8247,208.1289,207.54,208.0112,12340.0
2018-03-16 09:55:00,211.89,212.06,211.87,211.87,6537.0,207.9719,208.1388,207.9523,207.9523,6537.0
2018-03-16 10:00:00,211.97,212.02,211.58,211.68,9853.0,208.0504,208.0995,207.6676,207.7658,9853.0
2018-03-16 10:05:00,211.81,211.81,211.26,211.26,7758.0,207.8934,207.8934,207.3535,207.3535,7758.0
2018-03-16 10:10:00,211.32,211.86,211.31,211.86,8212.0,207.4124,207.9424,207.4026,207.9424,8212.0
2018-03-16 10:15:00,212.0,212.14,211.84,211.84,12528.0,208.0799,208.2173,207.9228,207.9228,12528.0
2018-03-16 10:20:00,212.0,212.1,211.73,211.8,6757.0,208.0799,208.178,207.8149,207.8836,6757.0
2018-03-16 10:25:00,211.87,212.05,211.74,211.98,16505.0,207.9523,208.1289,207.8247,208.0602,16505.0
2018-03-16 10:30:00,211.99,212.1,211.89,211.95,12863.0,208.07,208.178,207.9719,208.0308,12863.0
2018-03-16 10:35:00,211.99,212.33,211.96,212.31,16512.0,208.07,208.4038,208.0406,208.3841,16512.0
2018-03-16 10:40:00,212.34,212.37,212.18,212.3,4106.0,208.4136,208.443,208.2565,208.3743,4106.0
2018-03-16 10:45:00,212.3,212.34,211.97,212.0,15889.0,208.3743,208.4136,208.0504,208.0799,15889.0
2018-03-16 10:50:00,212.0,212.18,211.91,212.07,9400.0,208.0799,208.2565,207.9915,208.1486,9400.0
2018-03-16 10:55:00,212.15,212.15,211.97,212.1,6731.0,208.2271,208.2271,208.0504,208.178,6731.0
2018-03-16 11:00:00,212.05,212.1,211.92,212.05,10614.0,208.1289,208.178,208.0013,208.1289,10614.0
2018-03-16 11:05:00,212.05,212.1,211.9,212.07,5830.0,208.1289,208.178,207.9817,208.1486,5830.0
2018-03-16 11:10:00,211.99,212.07,211.91,211.91,8754.0,208.07,208.1486,207.9915,207.9915,8754.0
2018-03-16 11:15:00,211.89,212.08,211.89,212.06,6300.0,207.9719,208.1584,207.9719,208.1388,6300.0
2018-03-16 11:20:00,212.0,212.13,211.97,212.04,9977.0,208.0799,208.2075,208.0504,208.1191,9977.0
2018-03-16 11:25:00,212.06,212.1,211.79,211.93,7965.0,208.1388,208.178,207.8737,208.0112,7965.0
2018-03-16 11:30:00,211.99,212.11,211.95,212.02,8613.0,208.07,208.1878,208.0308,208.0995,8613.0
2018-03-16 11:35:00,212.01,212.13,211.92,212.07,11874.0,208.0897,208.2075,208.0013,208.1486,11874.0
2018-03-16 11:40:00,212.09,212.12,211.95,212.02,11981.0,208.1682,208.1976,208.0308,208.0995,11981.0
2018-03-16 11:45:00,212.01,212.27,212.01,212.16,35888.0,208.0897,208.3449,208.0897,208.2369,35888.0
2018-03-16 11:50:00,212.27,212.58,212.22,212.42,7902.0,208.3449,208.6491,208.2958,208.4921,7902.0
2018-03-16 11:55:00,212.46,212.46,212.07,212.15,5268.0,208.5314,208.5314,208.1486,208.2271,5268.0
2018-03-16 12:00:00,212.1,212.15,211.92,211.92,16313.0,208.178,208.2271,208.0013,208.0013,16313.0
2018-03-16 12:05:00,212.02,212.1,211.85,212.0,23223.0,208.0995,208.178,207.9326,208.0799,23223.0
2018-03-16 12:10:00,212.0,212.03,211.86,212.02,8302.0,208.0799,208.1093,207.9424,208.0995,8302.0
2018-03-16 12:15:00,212.0,212.06,211.88,212.03,8739.0,208.0799,208.1388,207.9621,208.1093,8739.0
2018-03-16 12:20:00,212.08,212.08,211.79,211.98,9603.0,208.1584,208.1584,207.8737,208.0602,9603.0
2018-03-16 12:25:00,211.97,212.01,211.77,211.81,5829.0,208.0504,208.0897,207.8541,207.8934,5829.0
2018-03-16 12:30:00,211.77,211.97,211.63,211.83,11931.0,207.8541,208.0504,207.7167,207.913,11931.0
2018-03-16 12:35:00,211.88,212.07,211.88,211.94,4927.0,207.9621,208.1486,207.9621,208.021,4927.0
2018-03-16 12:40:00,211.86,212.08,211.77,211.92,6637.0,207.9424,208.1584,207.8541,208.0013,6637.0
2018-03-16 12:45:00,211.97,212.07,211.96,212.05,17945.0,208.0504,208.1486,208.0406,208.1289,17945.0
2018-03-16 12:50:00,212.05,212.12,211.95,212.08,5107.0,208.1289,208.1976,208.0308,208.1584,5107.0
2018-03-16 12:55:00,212.08,212.11,211.98,212.0,12068.0,208.1584,208.1878,208.0602,208.0799,12068.0
2018-03-16 13:00:00,212.06,212.14,212.03,212.14,3771.0,208.1388,208.2173,208.1093,208.2173,3771.0
2018-03-16 13:05:00,212.13,212.15,211.89,211.99,6008.0,208.2075,208.2271,207.9719,208.07,6008.0
2018-03-16 13:10:00,212.02,212.02,211.91,211.91,1762.0,208.0995,208.0995,207.9915,207.9915,1762.0
2018-03-16 13:15:00,211.98,212.05,211.94,211.94,3495.0,208.0602,208.1289,208.021,208.021,3495.0
2018-03-16 13:20:00,211.97,212.02,211.78,211.78,9510.0,208.0504,208.0995,207.8639,207.8639,9510.0
2018-03-16 13:25:00,211.8,211.81,211.5,211.5,7945.0,207.8836,207.8934,207.5891,207.5891,7945.0
2018-03-16 13:30:00,211.56,211.58,211.43,211.44,8247.0,207.648,207.6676,207.5204,207.5302,8247.0
2018-03-16 13:35:00,211.44,211.46,211.28,211.29,11798.0,207.5302,207.5498,207.3732,207.383,11798.0
2018-03-16 13:40:00,211.31,211.33,211.26,211.27,4670.0,207.4026,207.4222,207.3535,207.3634,4670.0
2018-03-16 13:45:00,211.28,211.37,211.21,211.3,8473.0,207.3732,207.4615,207.3045,207.3928,8473.0
2018-03-16 13:50:00,211.34,211.35,211.22,211.24,8008.0,207.4321,207.4419,207.3143,207.3339,8008.0
2018-03-16 13:55:00,211.23,211.27,211.11,211.24,6940.0,207.3241,207.3634,207.2063,207.3339,6940.0
2018-03-16 14:00:00,211.27,211.37,211.21,211.34,4530.0,207.3634,207.4615,207.3045,207.4321,4530.0
2018-03-16 14:05:00,211.42,211.59,211.41,211.56,7028.0,207.5106,207.6774,207.5008,207.648,7028.0
2018-03-16 14:10:00,211.56,211.57,211.38,211.48,4494.0,207.648,207.6578,207.4713,207.5695,4494.0
2018-03-16 14:15:00,211.48,211.53,211.42,211.43,8430.0,207.5695,207.6186,207.5106,207.5204,8430.0
2018-03-16 14:20:00,211.44,211.52,211.4,211.41,8801.0,207.5302,207.6087,207.491,207.5008,8801.0
2018-03-16 14:25:00,211.44,211.46,211.31,211.35,9440.0,207.5302,207.5498,207.4026,207.4419,9440.0
2018-03-16 14:30:00,211.36,211.4,211.33,211.38,8146.0,207.4517,207.491,207.4222,207.4713,8146.0
2018-03-16 14:35:00,211.39,211.63,211.39,211.5,9664.0,207.4811,207.7167,207.4811,207.5891,9664.0
2018-03-16 14:40:00,211.52,211.55,211.25,211.27,17309.0,207.6087,207.6382,207.3437,207.3634,17309.0
2018-03-16 14:45:00,211.27,211.27,211.03,211.08,27071.0,207.3634,207.3634,207.1278,207.1769,27071.0
2018-03-16 14:50:00,211.06,211.07,210.96,211.04,21766.0,207.1572,207.1671,207.0591,207.1376,21766.0
2018-03-16 14:55:00,211.02,211.07,210.96,210.99,11203.0,207.118,207.1671,207.0591,207.0885,11203.0
2018-03-16 15:00:00,210.97,211.18,210.93,210.99,16102.0,207.0689,207.275,207.0296,207.0885,16102.0
2018-03-16 15:05:00,210.99,211.1,210.93,211.06,18077.0,207.0885,207.1965,207.0296,207.1572,18077.0
2018-03-16 15:10:00,211.07,211.14,211.0,211.07,14519.0,207.1671,207.2358,207.0984,207.1671,14519.0
2018-03-16 15:15:00,211.03,211.29,211.02,211.22,18168.0,207.1278,207.383,207.118,207.3143,18168.0
2018-03-16 15:20:00,211.2,211.27,211.15,211.24,22290.0,207.2947,207.3634,207.2456,207.3339,22290.0
2018-03-16 15:25:00,211.28,211.74,211.28,211.74,17425.0,207.3732,207.8247,207.3732,207.8247,17425.0
2018-03-16 15:30:00,211.76,211.76,211.46,211.54,25151.0,207.8443,207.8443,207.5498,207.6284,25151.0
2018-03-16 15:35:00,211.52,211.56,211.28,211.36,29086.0,207.6087,207.648,207.3732,207.4517,29086.0
2018-03-16 15:40:00,211.38,211.47,211.31,211.39,37872.0,207.4713,207.5597,207.4026,207.4811,37872.0
2018-03-16 15:45:00,211.37,211.37,211.12,211.19,54218.0,207.4615,207.4615,207.2161,207.2848,54218.0
2018-03-16 15:50:00,211.19,211.27,211.12,211.24,65209.0,207.2848,207.3634,207.2161,207.3339,65209.0
2018-03-16 15:55:00,211.24,211.3,210.26,210.4,175531.0,207.3339,207.3928,206.372,206.5094,175531.0
2018-03-19 09:30:00,210.78,211.45,210.0,211.0,43407.0,206.8824,207.54,206.1168,207.0984,43407.0
2018-03-19 09:35:00,211.04,212.19,211.0,212.09,13010.0,207.1376,208.2663,207.0984,208.1682,13010.0
2018-03-19 09:40:00,211.98,212.18,211.65,211.83,11035.0,208.0602,208.2565,207.7363,207.913,11035.0
2018-03-19 09:45:00,211.75,211.94,211.48,211.75,13309.0,207.8345,208.021,207.5695,207.8345,13309.0
2018-03-19 09:50:00,211.7,212.0,211.68,211.77,13129.0,207.7854,208.0799,207.7658,207.8541,13129.0
2018-03-19 09:55:00,211.77,211.77,211.3,211.56,10180.0,207.8541,207.8541,207.3928,207.648,10180.0
2018-03-19 10:00:00,211.5,211.77,211.35,211.52,10994.0,207.5891,207.8541,207.4419,207.6087,10994.0
2018-03-19 10:05:00,211.43,211.56,211.39,211.43,13140.0,207.5204,207.648,207.4811,207.5204,13140.0
2018-03-19 10:10:00,211.4,211.61,211.31,211.61,21377.0,207.491,207.6971,207.4026,207.6971,21377.0
2018-03-19 10:15:00,211.59,211.64,211.41,211.49,15555.0,207.6774,207.7265,207.5008,207.5793,15555.0
2018-03-19 10:20:00,211.51,211.64,211.09,211.25,22118.0,207.5989,207.7265,207.1867,207.3437,22118.0
2018-03-19 10:25:00,211.28,211.73,211.02,211.73,11900.0,207.3732,207.8149,207.118,207.8149,11900.0
2018-03-19 10:30:00,211.72,212.08,211.67,211.85,17476.0,207.805,208.1584,207.756,207.9326,17476.0
2018-03-19 10:35:00,211.9,212.14,211.9,212.14,12338.0,207.9817,208.2173,207.9817,208.2173,12338.0
2018-03-19 10:40:00,212.1,212.42,212.05,212.22,27573.0,208.178,208.4921,208.1289,208.2958,27573.0
2018-03-19 10:45:00,212.21,212.31,212.1,212.1,29068.0,208.286,208.3841,208.178,208.178,29068.0
2018-03-19 10:50:00,212.12,212.3,212.11,212.18,10456.0,208.1976,208.3743,208.1878,208.2565,10456.0
2018-03-19 10:55:00,212.2,212.34,212.1,212.23,20998.0,208.2762,208.4136,208.178,208.3056,20998.0
2018-03-19 11:00:00,212.28,212.33,212.11,212.22,23200.0,208.3547,208.4038,208.1878,208.2958,23200.0
2018-03-19 11:05:00,212.19,212.37,212.1,212.3,13203.0,208.2663,208.443,208.178,208.3743,13203.0
2018-03-19 11:10:00,212.31,212.55,212.24,212.3,35494.0,208.3841,208.6197,208.3154,208.3743,35494.0
2018-03-19 11:15:00,212.33,212.37,212.02,212.14,18780.0,208.4038,208.443,208.0995,208.2173,18780.0
2018-03-19 11:20:00,212.12,212.3,211.89,212.02,23695.0,208.1976,208.3743,207.9719,208.0995,23695.0
2018-03-19 11:25:00,212.09,212.25,211.9,212.22,12484.0,208.1682,208.3252,207.9817,208.2958,12484.0
2018-03-19 11:30:00,212.29,212.49,212.05,212.15,17271.0,208.3645,208.5608,208.1289,208.2271,17271.0
2018-03-19 11:35:00,212.06,212.08,211.59,211.59,2404.0,208.1388,208.1584,207.6774,207.6774,2404.0
2018-03-19 11:40:00,211.67,211.77,211.34,211.59,21228.0,207.756,207.8541,207.4321,207.6774,21228.0
2018-03-19 11:45:00,211.51,211.69,211.28,211.5,41954.0,207.5989,207.7756,207.3732,207.5891,41954.0
2018-03-19 11:50:00,211.39,211.55,211.13,211.42,16483.0,207.4811,207.6382,207.2259,207.5106,16483.0
2018-03-19 11:55:00,211.46,211.53,211.0,211.07,9591.0,207.5498,207.6186,207.0984,207.1671,9591.0
2018-03-19 12:00:00,211.14,211.2,211.0,211.02,8152.0,207.2358,207.2947,207.0984,207.118,8152.0
2018-03-19 12:05:00,211.09,211.24,211.0,211.06,9811.0,207.1867,207.3339,207.0984,207.1572,9811.0
2018-03-19 12:10:00,211.09,211.15,210.82,210.83,6621.0,207.1867,207.2456,206.9217,206.9315,6621.0
2018-03-19 12:15:00,210.75,210.9,210.54,210.7,11734.0,206.853,207.0002,206.6469,206.8039,11734.0
2018-03-19 12:20:00,210.69,210.81,210.53,210.8,4800.0,206.7941,206.9119,206.637,206.902,4800.0
2018-03-19 12:25:00,210.8,211.04,210.66,211.0,18281.0,206.902,207.1376,206.7646,207.0984,18281.0
2018-03-19 12:30:00,211.02,211.08,210.77,210.8,12918.0,207.118,207.1769,206.8726,206.902,12918.0
2018-03-19 12:35:00,210.84,211.02,210.59,210.69,28908.0,206.9413,207.118,206.6959,206.7941,28908.0
2018-03-19 12:40:00,210.69,210.69,210.46,210.52,8103.0,206.7941,206.7941,206.5683,206.6272,8103.0
2018-03-19 12:45:00,210.47,210.52,210.25,210.36,16057.0,206.5782,206.6272,206.3622,206.4702,16057.0
2018-03-19 12:50:00,210.38,210.73,210.37,210.73,5930.0,206.4898,206.8333,206.48,206.8333,5930.0
2018-03-19 12:55:00,210.76,211.13,210.76,211.09,8669.0,206.8628,207.2259,206.8628,207.1867,8669.0
2018-03-19 13:00:00,211.03,211.08,210.83,210.84,14478.0,207.1278,207.1769,206.9315,206.9413,14478.0
2018-03-19 13:05:00,210.81,210.84,210.27,210.38,10018.0,206.9119,206.9413,206.3818,206.4898,10018.0
2018-03-19 13:10:00,210.39,210.48,210.27,210.45,11691.0,206.4996,206.588,206.3818,206.5585,11691.0
2018-03-19 13:15:00,210.41,210.47,210.26,210.26,16674.0,206.5193,206.5782,206.372,206.372,16674.0
2018-03-19 13:20:00,210.26,210.28,210.11,210.24,4818.0,206.372,206.3917,206.2248,206.3524,4818.0
2018-03-19 13:25:00,210.2,210.21,210.0,210.1,16273.0,206.3131,206.323,206.1168,206.215,16273.0
2018-03-19 13:30:00,210.09,210.26,209.73,209.76,21708.0,206.2052,206.372,205.8518,205.8813,21708.0
2018-03-19 13:35:00,209.73,210.01,209.67,209.94,16873.0,205.8518,206.1267,205.7929,206.058,16873.0
2018-03-19 13:40:00,210.03,210.25,209.96,210.25,6645.0,206.1463,206.3622,206.0776,206.3622,6645.0
2018-03-19 13:45:00,210.16,210.3,210.16,210.17,9089.0,206.2739,206.4113,206.2739,206.2837,9089.0
2018-03-19 13:50:00,210.23,210.3,210.08,210.18,6764.0,206.3426,206.4113,206.1954,206.2935,6764.0
2018-03-19 13:55:00,210.11,210.43,210.11,210.43,12924.0,206.2248,206.5389,206.2248,206.5389,12924.0
2018-03-19 14:00:00,210.37,210.82,210.37,210.77,5400.0,206.48,206.9217,206.48,206.8726,5400.0
2018-03-19 14:05:00,210.73,210.8,210.54,210.54,6290.0,206.8333,206.902,206.6469,206.6469,6290.0
2018-03-19 14:10:00,210.46,210.46,210.07,210.07,7728.0,206.5683,206.5683,206.1855,206.1855,7728.0
2018-03-19 14:15:00,210.13,210.27,210.0,210.04,6601.0,206.2444,206.3818,206.1168,206.1561,6601.0
2018-03-19 14:20:00,210.02,210.02,209.66,209.71,8450.0,206.1365,206.1365,205.7831,205.8322,8450.0
2018-03-19 14:25:00,209.7,210.18,209.7,210.17,8309.0,205.8224,206.2935,205.8224,206.2837,8309.0
2018-03-19 14:30:00,210.16,210.2,209.73,209.73,13533.0,206.2739,206.3131,205.8518,205.8518,13533.0
2018-03-19 14:35:00,209.88,209.88,209.36,209.46,10516.0,205.9991,205.9991,205.4887,205.5868,10516.0
2018-03-19 14:40:00,209.4,209.5,209.11,209.45,7467.0,205.5279,205.6261,205.2433,205.577,7467.0
2018-03-19 14:45:00,209.59,209.87,209.59,209.84,12000.0,205.7144,205.9892,205.7144,205.9598,12000.0
2018-03-19 14:50:00,209.8,210.17,209.74,210.15,8283.0,205.9205,206.2837,205.8617,206.2641,8283.0
2018-03-19 14:55:00,210.18,210.33,210.18,210.19,3731.0,206.2935,206.4407,206.2935,206.3033,3731.0
2018-03-19 15:00:00,210.2,210.2,209.92,210.13,12600.0,206.3131,206.3131,206.0383,206.2444,12600.0
2018-03-19 15:05:00,210.13,210.28,209.8,209.8,12866.0,206.2444,206.3917,205.9205,205.9205,12866.0
2018-03-19 15:10:00,209.84,210.15,209.77,210.15,11146.0,205.9598,206.2641,205.8911,206.2641,11146.0
2018-03-19 15:15:00,210.17,210.99,210.17,210.98,10904.0,206.2837,207.0885,206.2837,207.0787,10904.0
2018-03-19 15:20:00,211.01,211.24,210.88,210.91,15725.0,207.1082,207.3339,206.9806,207.01,15725.0
2018-03-19 15:25:00,210.93,210.98,210.68,210.81,8128.0,207.0296,207.0787,206.7843,206.9119,8128.0
2018-03-19 15:30:00,210.8,210.8,210.48,210.59,14264.0,206.902,206.902,206.588,206.6959,14264.0
2018-03-19 15:35:00,210.59,211.03,210.54,210.94,14626.0,206.6959,207.1278,206.6469,207.0395,14626.0
2018-03-19 15:40:00,210.9,211.25,210.85,211.09,21978.0,207.0002,207.3437,206.9511,207.1867,21978.0
2018-03-19 15:45:00,211.09,211.6,211.09,211.46,31018.0,207.1867,207.6873,207.1867,207.5498,31018.0
2018-03-19 15:50:00,211.42,211.45,211.2,211.44,40896.0,207.5106,207.54,207.2947,207.5302,40896.0
2018-03-19 15:55:00,211.4,212.09,211.39,211.69,97141.0,207.491,208.1682,207.4811,207.7756,97141.0
2018-03-20 09:30:00,212.89,213.3,211.91,213.09,32332.0,208.9534,209.3558,207.9915,209.1497,32332.0
2018-03-20 09:35:00,212.98,213.09,212.64,212.97,18714.0,209.0417,209.1497,208.708,209.0319,18714.0
2018-03-20 09:40:00,213.02,213.9,213.02,213.9,13945.0,209.081,209.9447,209.081,209.9447,13945.0
2018-03-20 09:45:00,213.87,213.93,213.52,213.86,18440.0,209.9153,209.9742,209.5718,209.9055,18440.0
2018-03-20 09:50:00,213.79,214.04,213.69,213.96,15175.0,209.8368,210.0821,209.7386,210.0036,15175.0
2018-03-20 09:55:00,214.03,214.03,213.35,213.53,26242.0,210.0723,210.0723,209.4049,209.5816,26242.0
2018-03-20 10:00:00,213.53,213.95,213.41,213.86,23912.0,209.5816,209.9938,209.4638,209.9055,23912.0
2018-03-20 10:05:00,213.8,213.82,213.4,213.48,17762.0,209.8466,209.8662,209.454,209.5325,17762.0
2018-03-20 10:10:00,213.46,213.48,212.98,213.12,7389.0,209.5129,209.5325,209.0417,209.1791,7389.0
2018-03-20 10:15:00,213.09,213.49,212.99,213.46,15670.0,209.1497,209.5423,209.0516,209.5129,15670.0
2018-03-20 10:20:00,213.43,214.15,213.35,214.15,12628.0,209.4834,210.1901,209.4049,210.1901,12628.0
2018-03-20 10:25:00,214.09,214.39,213.85,214.33,11085.0,210.1312,210.4257,209.8957,210.3668,11085.0
2018-03-20 10:30:00,214.36,214.36,213.88,214.03,18961.0,210.3962,210.3962,209.9251,210.0723,18961.0
2018-03-20 10:35:00,214.0,214.36,213.98,214.36,11576.0,210.0429,210.3962,210.0232,210.3962,11576.0
2018-03-20 10:40:00,214.39,214.5,214.2,214.21,13649.0,210.4257,210.5336,210.2392,210.249,13649.0
2018-03-20 10:45:00,214.26,214.56,214.25,214.39,14399.0,210.2981,210.5925,210.2883,210.4257,14399.0
2018-03-20 10:50:00,214.36,214.65,214.33,214.56,15882.0,210.3962,210.6809,210.3668,210.5925,15882.0
2018-03-20 10:55:00,214.46,214.66,214.41,214.63,24161.0,210.4944,210.6907,210.4453,210.6612,24161.0
2018-03-20 11:00:00,214.66,214.89,214.62,214.81,15194.0,210.6907,210.9164,210.6514,210.8379,15194.0
2018-03-20 11:05:00,214.79,215.2,214.79,215.04,46319.0,210.8183,211.2207,210.8183,211.0636,46319.0
2018-03-20 11:10:00,215.04,215.2,214.61,214.68,10110.0,211.0636,211.2207,210.6416,210.7103,10110.0
2018-03-20 11:15:00,214.65,215.06,214.64,214.75,21257.0,210.6809,211.0833,210.671,210.779,21257.0
2018-03-20 11:20:00,214.72,214.85,214.56,214.56,13224.0,210.7496,210.8772,210.5925,210.5925,13224.0
2018-03-20 11:25:00,214.53,214.74,214.42,214.46,7016.0,210.5631,210.7692,210.4551,210.4944,7016.0
2018-03-20 11:30:00,214.59,214.61,214.39,214.44,7042.0,210.622,210.6416,210.4257,210.4747,7042.0
2018-03-20 11:35:00,214.4,214.83,214.4,214.82,6020.0,210.4355,210.8575,210.4355,210.8477,6020.0
2018-03-20 11:40:00,214.8,215.08,214.64,214.72,25290.0,210.8281,211.1029,210.671,210.7496,25290.0
2018-03-20 11:45:00,214.65,214.66,214.05,214.13,15218.0,210.6809,210.6907,210.092,210.1705,15218.0
2018-03-20 11:50:00,214.14,214.14,213.76,213.96,38944.0,210.1803,210.1803,209.8073,210.0036,38944.0
2018-03-20 11:55:00,214.0,214.32,213.96,214.28,7537.0,210.0429,210.357,210.0036,210.3177,7537.0
2018-03-20 12:00:00,214.28,214.32,214.08,214.18,12639.0,210.3177,210.357,210.1214,210.2195,12639.0
2018-03-20 12:05:00,214.11,214.15,213.74,213.8,12078.0,210.1508,210.1901,209.7877,209.8466,12078.0
2018-03-20 12:10:00,213.75,214.26,213.7,214.24,4800.0,209.7975,210.2981,209.7484,210.2784,4800.0
2018-03-20 12:15:00,214.28,214.4,214.05,214.11,7645.0,210.3177,210.4355,210.092,210.1508,7645.0
2018-03-20 12:20:00,214.14,214.27,214.03,214.06,9688.0,210.1803,210.3079,210.0723,210.1018,9688.0
2018-03-20 12:25:00,214.1,214.14,213.94,214.05,9300.0,210.141,210.1803,209.984,210.092,9300.0
2018-03-20 12:30:00,214.1,214.11,213.83,213.83,5128.0,210.141,210.1508,209.876,209.876,5128.0
2018-03-20 12:35:00,213.92,213.92,213.66,213.66,2462.0,209.9644,209.9644,209.7092,209.7092,2462.0
2018-03-20 12:40:00,213.67,213.83,213.56,213.75,3205.0,209.719,209.876,209.611,209.7975,3205.0
2018-03-20 12:45:00,213.7,213.84,213.61,213.71,4716.0,209.7484,209.8858,209.6601,209.7582,4716.0
2018-03-20 12:50:00,213.63,213.76,213.61,213.69,6600.0,209.6797,209.8073,209.6601,209.7386,6600.0
2018-03-20 12:55:00,213.73,213.97,213.73,213.97,2330.0,209.7779,210.0134,209.7779,210.0134,2330.0
2018-03-20 13:00:00,214.0,214.18,214.0,214.16,5943.0,210.0429,210.2195,210.0429,210.1999,5943.0
2018-03-20 13:05:00,214.15,214.32,214.09,214.32,7691.0,210.1901,210.357,210.1312,210.357,7691.0
2018-03-20 13:10:00,214.32,214.37,214.1,214.1,4926.0,210.357,210.406,210.141,210.141,4926.0
2018-03-20 13:15:00,214.1,214.12,213.99,213.99,4057.0,210.141,210.1607,210.0331,210.0331,4057.0
2018-03-20 13:20:00,213.95,214.0,213.78,213.96,5463.0,209.9938,210.0429,209.8269,210.0036,5463.0
2018-03-20 13:25:00,214.0,214.15,214.0,214.15,2774.0,210.0429,210.1901,210.0429,210.1901,2774.0
2018-03-20 13:30:00,214.12,214.46,214.12,214.33,19071.0,210.1607,210.4944,210.1607,210.3668,19071.0
2018-03-20 13:35:00,214.33,214.43,214.04,214.08,6535.0,210.3668,210.4649,210.0821,210.1214,6535.0
2018-03-20 13:40:00,214.13,214.3,214.12,214.15,7123.0,210.1705,210.3373,210.1607,210.1901,7123.0
2018-03-20 13:45:00,214.07,214.39,214.02,214.39,3300.0,210.1116,210.4257,210.0625,210.4257,3300.0
2018-03-20 13:50:00,214.47,214.6,214.46,214.55,5184.0,210.5042,210.6318,210.4944,210.5827,5184.0
2018-03-20 13:55:00,214.59,214.6,214.46,214.46,4520.0,210.622,210.6318,210.4944,210.4944,4520.0
2018-03-20 14:00:00,214.4,214.78,214.34,214.65,8530.0,210.4355,210.8085,210.3766,210.6809,8530.0
2018-03-20 14:05:00,214.7,214.91,214.62,214.72,6270.0,210.7299,210.9361,210.6514,210.7496,6270.0
2018-03-20 14:10:00,214.72,214.79,214.6,214.69,14776.0,210.7496,210.8183,210.6318,210.7201,14776.0
2018-03-20 14:15:00,214.68,214.91,214.68,214.91,5927.0,210.7103,210.9361,210.7103,210.9361,5927.0
2018-03-20 14:20:00,214.91,215.04,214.83,215.0,11297.0,210.9361,211.0636,210.8575,211.0244,11297.0
2018-03-20 14:25:00,214.98,215.1,214.95,215.08,10145.0,211.0048,211.1225,210.9753,211.1029,10145.0
2018-03-20 14:30:00,215.14,215.16,214.88,214.89,9324.0,211.1618,211.1814,210.9066,210.9164,9324.0
2018-03-20 14:35:00,214.93,214.98,214.8,214.82,7788.0,210.9557,211.0048,210.8281,210.8477,7788.0
2018-03-20 14:40:00,214.81,214.82,214.54,214.67,8231.0,210.8379,210.8477,210.5729,210.7005,8231.0
2018-03-20 14:45:00,214.7,214.89,214.57,214.87,6181.0,210.7299,210.9164,210.6023,210.8968,6181.0
2018-03-20 14:50:00,214.94,215.08,214.93,215.01,10480.0,210.9655,211.1029,210.9557,211.0342,10480.0
2018-03-20 14:55:00,215.04,215.19,214.82,214.92,9186.0,211.0636,211.2109,210.8477,210.9459,9186.0
2018-03-20 15:00:00,214.92,215.36,214.89,215.31,7366.0,210.9459,211.3777,210.9164,211.3287,7366.0
2018-03-20 15:05:00,215.33,215.55,215.33,215.49,11025.0,211.3483,211.5642,211.3483,211.5053,11025.0
2018-03-20 15:10:00,215.49,215.49,215.06,215.39,10365.0,211.5053,211.5053,211.0833,211.4072,10365.0
2018-03-20 15:15:00,215.43,215.43,215.11,215.17,6189.0,211.4464,211.4464,211.1324,211.1912,6189.0
2018-03-20 15:20:00,215.22,215.36,215.13,215.21,18250.0,211.2403,211.3777,211.152,211.2305,18250.0
2018-03-20 15:25:00,215.28,215.28,215.13,215.16,20422.0,211.2992,211.2992,211.152,211.1814,20422.0
2018-03-20 15:30:00,215.17,215.29,215.09,215.28,21434.0,211.1912,211.309,211.1127,211.2992,21434.0
2018-03-20 15:35:00,215.29,215.34,214.92,215.17,26821.0,211.309,211.3581,210.9459,211.1912,26821.0
2018-03-20 15:40:00,215.22,215.22,214.9,214.92,19117.0,211.2403,211.2403,210.9262,210.9459,19117.0
2018-03-20 15:45:00,214.92,215.02,214.78,214.88,39412.0,210.9459,211.044,210.8085,210.9066,39412.0
2018-03-20 15:50:00,214.87,214.98,214.66,214.66,36670.0,210.8968,211.0048,210.6907,210.6907,36670.0
2018-03-20 15:55:00,214.68,214.77,214.63,214.72,84293.0,210.7103,210.7986,210.6612,210.7496,84293.0
2018-03-21 09:30:00,214.78,214.93,213.48,213.57,33022.0,210.8085,210.9557,209.5325,209.6208,33022.0
2018-03-21 09:35:00,213.67,213.82,213.16,213.38,12723.0,209.719,209.8662,209.2184,209.4343,12723.0
2018-03-21 09:40:00,213.5,213.82,213.34,213.6,13229.0,209.5521,209.8662,209.3951,209.6503,13229.0
2018-03-21 09:45:00,213.72,213.98,213.35,213.35,8496.0,209.7681,210.0232,209.4049,209.4049,8496.0
2018-03-21 09:50:00,213.28,213.42,212.98,213.08,28120.0,209.3362,209.4736,209.0417,209.1399,28120.0
2018-03-21 09:55:00,213.16,213.4,212.94,213.31,22682.0,209.2184,209.454,209.0025,209.3656,22682.0
2018-03-21 10:00:00,213.36,213.78,213.35,213.78,7381.0,209.4147,209.8269,209.4049,209.8269,7381.0
2018-03-21 10:05:00,213.88,214.34,213.76,214.29,8167.0,209.9251,210.3766,209.8073,210.3275,8167.0
2018-03-21 10:10:00,214.25,214.42,214.11,214.33,20613.0,210.2883,210.4551,210.1508,210.3668,20613.0
2018-03-21 10:15:00,214.33,214.34,214.0,214.0,6129.0,210.3668,210.3766,210.0429,210.0429,6129.0
2018-03-21 10:20:00,214.06,214.18,213.95,213.95,7000.0,210.1018,210.2195,209.9938,209.9938,7000.0
2018-03-21 10:25:00,213.93,214.1,213.88,213.92,6290.0,209.9742,210.141,209.9251,209.9644,6290.0
2018-03-21 10:30:00,214.02,214.02,213.75,213.76,4088.0,210.0625,210.0625,209.7975,209.8073,4088.0
2018-03-21 10:35:00,213.69,214.13,213.62,214.09,10768.0,209.7386,210.1705,209.6699,210.1312,10768.0
2018-03-21 10:40:00,214.19,214.44,214.11,214.34,7542.0,210.2294,210.4747,210.1508,210.3766,7542.0
2018-03-21 10:45:00,214.39,214.45,214.18,214.18,6070.0,210.4257,210.4846,210.2195,210.2195,6070.0
2018-03-21 10:50:00,214.25,214.52,214.22,214.33,8265.0,210.2883,210.5533,210.2588,210.3668,8265.0
2018-03-21 10:55:00,214.37,214.43,214.24,214.33,5090.0,210.406,210.4649,210.2784,210.3668,5090.0
2018-03-21 11:00:00,214.34,214.44,214.14,214.36,15128.0,210.3766,210.4747,210.1803,210.3962,15128.0
2018-03-21 11:05:00,214.35,214.4,214.16,214.2,1400.0,210.3864,210.4355,210.1999,210.2392,1400.0
2018-03-21 11:10:00,214.22,214.27,214.12,214.19,9327.0,210.2588,210.3079,210.1607,210.2294,9327.0
2018-03-21 11:15:00,214.21,214.31,214.18,214.31,4647.0,210.249,210.3471,210.2195,210.3471,4647.0
2018-03-21 11:20:00,214.31,214.59,214.19,214.53,7382.0,210.3471,210.622,210.2294,210.5631,7382.0
2018-03-21 11:25:00,214.49,214.49,214.1,214.3,7970.0,210.5238,210.5238,210.141,210.3373,7970.0
2018-03-21 11:30:00,214.31,214.77,214.28,214.77,15493.0,210.3471,210.7986,210.3177,210.7986,15493.0
2018-03-21 11:35:00,214.74,214.97,214.74,214.97,10169.0,210.7692,210.9949,210.7692,210.9949,10169.0
2018-03-21 11:40:00,214.99,215.0,214.86,214.88,6433.0,211.0146,211.0244,210.887,210.9066,6433.0
2018-03-21 11:45:00,214.9,214.94,214.84,214.94,2300.0,210.9262,210.9655,210.8673,210.9655,2300.0
2018-03-21 11:50:00,214.93,215.24,214.93,215.12,4647.0,210.9557,211.2599,210.9557,211.1422,4647.0
2018-03-21 11:55:00,215.14,215.37,214.98,215.0,3985.0,211.1618,211.3875,211.0048,211.0244,3985.0
2018-03-21 12:00:00,214.98,215.03,214.83,214.83,3352.0,211.0048,211.0538,210.8575,210.8575,3352.0
2018-03-21 12:05:00,214.67,214.79,214.67,214.75,2429.0,210.7005,210.8183,210.7005,210.779,2429.0
2018-03-21 12:10:00,214.73,214.78,214.68,214.72,3358.0,210.7594,210.8085,210.7103,210.7496,3358.0
2018-03-21 12:15:00,214.7,214.75,214.52,214.67,3825.0,210.7299,210.779,210.5533,210.7005,3825.0
2018-03-21 12:20:00,214.57,214.95,214.57,214.95,7369.0,210.6023,210.9753,210.6023,210.9753,7369.0
2018-03-21 12:25:00,214.88,215.01,214.86,215.01,3645.0,210.9066,211.0342,210.887,211.0342,3645.0
2018-03-21 12:30:00,215.0,215.04,214.95,214.98,4900.0,211.0244,211.0636,210.9753,211.0048,4900.0
2018-03-21 12:35:00,214.98,215.07,214.97,214.99,4328.0,211.0048,211.0931,210.9949,211.0146,4328.0
2018-03-21 12:40:00,215.04,215.07,214.89,214.95,2200.0,211.0636,211.0931,210.9164,210.9753,2200.0
2018-03-21 12:45:00,214.86,215.31,214.86,215.21,9383.0,210.887,211.3287,210.887,211.2305,9383.0
2018-03-21 12:50:00,215.17,215.21,215.01,215.04,3342.0,211.1912,211.2305,211.0342,211.0636,3342.0
2018-03-21 12:55:00,215.0,215.01,214.94,214.99,3942.0,211.0244,211.0342,210.9655,211.0146,3942.0
2018-03-21 13:00:00,215.01,215.03,214.95,214.98,4350.0,211.0342,211.0538,210.9753,211.0048,4350.0
2018-03-21 13:05:00,214.95,214.95,214.77,214.78,5674.0,210.9753,210.9753,210.7986,210.8085,5674.0
2018-03-21 13:10:00,214.77,214.83,214.76,214.78,3672.0,210.7986,210.8575,210.7888,210.8085,3672.0
2018-03-21 13:15:00,214.82,214.86,214.72,214.73,6689.0,210.8477,210.887,210.7496,210.7594,6689.0
2018-03-21 13:20:00,214.65,214.66,214.56,214.61,1000.0,210.6809,210.6907,210.5925,210.6416,1000.0
2018-03-21 13:25:00,214.64,214.77,214.6,214.67,5133.0,210.671,210.7986,210.6318,210.7005,5133.0
2018-03-21 13:30:00,214.67,214.7,214.61,214.61,1100.0,210.7005,210.7299,210.6416,210.6416,1100.0
2018-03-21 13:35:00,214.67,214.67,214.41,214.52,4700.0,210.7005,210.7005,210.4453,210.5533,4700.0
2018-03-21 13:40:00,214.47,214.51,214.26,214.26,1400.0,210.5042,210.5434,210.2981,210.2981,1400.0
2018-03-21 13:45:00,214.26,214.3,214.11,214.13,4618.0,210.2981,210.3373,210.1508,210.1705,4618.0
2018-03-21 13:50:00,214.12,214.34,214.02,214.26,7672.0,210.1607,210.3766,210.0625,210.2981,7672.0
2018-03-21 13:55:00,214.25,214.32,214.13,214.18,13245.0,210.2883,210.357,210.1705,210.2195,13245.0
2018-03-21 14:00:00,214.22,215.0,213.98,214.2,15629.0,210.2588,211.0244,210.0232,210.2392,15629.0
2018-03-21 14:05:00,214.34,214.77,214.33,214.77,8957.0,210.3766,210.7986,210.3668,210.7986,8957.0
2018-03-21 14:10:00,214.55,214.94,214.51,214.91,5023.0,210.5827,210.9655,210.5434,210.9361,5023.0
2018-03-21 14:15:00,214.81,215.25,214.81,215.12,5402.0,210.8379,211.2698,210.8379,211.1422,5402.0
2018-03-21 14:20:00,215.0,215.02,214.6,214.74,4166.0,211.0244,211.044,210.6318,210.7692,4166.0
2018-03-21 14:25:00,214.51,214.58,214.1,214.26,5873.0,210.5434,210.6122,210.141,210.2981,5873.0
2018-03-21 14:30:00,214.13,214.27,213.83,214.27,9167.0,210.1705,210.3079,209.876,210.3079,9167.0
2018-03-21 14:35:00,214.14,214.14,213.51,213.51,6424.0,210.1803,210.1803,209.5619,209.5619,6424.0
2018-03-21 14:40:00,213.63,213.77,213.16,213.65,7754.0,209.6797,209.8171,209.2184,209.6993,7754.0
2018-03-21 14:45:00,213.59,213.7,213.35,213.39,6611.0,209.6405,209.7484,209.4049,209.4442,6611.0
2018-03-21 14:50:00,213.3,213.3,212.84,213.15,7490.0,209.3558,209.3558,208.9043,209.2086,7490.0
2018-03-21 14:55:00,213.23,213.33,212.94,213.21,11255.0,209.2871,209.3853,209.0025,209.2675,11255.0
2018-03-21 15:00:00,213.21,213.65,213.12,213.41,13809.0,209.2675,209.6993,209.1791,209.4638,13809.0
2018-03-21 15:05:00,213.54,213.58,213.15,213.55,8372.0,209.5914,209.6306,209.2086,209.6012,8372.0
2018-03-21 15:10:00,213.59,214.24,213.27,214.24,6954.0,209.6405,210.2784,209.3264,210.2784,6954.0
2018-03-21 15:15:00,214.23,214.23,213.79,213.91,8471.0,210.2686,210.2686,209.8368,209.9545,8471.0
2018-03-21 15:20:00,213.88,214.15,213.87,213.98,6651.0,209.9251,210.1901,209.9153,210.0232,6651.0
2018-03-21 15:25:00,213.91,213.91,213.48,213.56,6811.0,209.9545,209.9545,209.5325,209.611,6811.0
2018-03-21 15:30:00,213.61,213.72,213.38,213.67,7102.0,209.6601,209.7681,209.4343,209.719,7102.0
2018-03-21 15:35:00,213.63,213.91,213.63,213.8,9669.0,209.6797,209.9545,209.6797,209.8466,9669.0
2018-03-21 15:40:00,213.71,213.8,213.47,213.47,8985.0,209.7582,209.8466,209.5227,209.5227,8985.0
2018-03-21 15:45:00,213.46,213.73,213.4,213.63,13283.0,209.5129,209.7779,209.454,209.6797,13283.0
2018-03-21 15:50:00,213.61,213.61,213.29,213.35,29591.0,209.6601,209.6601,209.346,209.4049,29591.0
2018-03-21 15:55:00,213.35,213.43,212.97,212.98,66175.0,209.4049,209.4834,209.0319,209.0417,66175.0
2018-03-22 09:30:00,211.0,212.31,210.36,211.68,41442.0,207.0984,208.3841,206.4702,207.7658,41442.0
2018-03-22 09:35:00,211.86,212.13,211.39,212.13,12894.0,207.9424,208.2075,207.4811,208.2075,12894.0
2018-03-22 09:40:00,212.04,212.4,211.71,211.71,9633.0,208.1191,208.4725,207.7952,207.7952,9633.0
2018-03-22 09:45:00,211.54,211.76,211.32,211.58,12218.0,207.6284,207.8443,207.4124,207.6676,12218.0
2018-03-22 09:50:00,211.66,211.66,210.95,211.15,8397.0,207.7461,207.7461,207.0493,207.2456,8397.0
2018-03-22 09:55:00,211.14,211.33,211.07,211.07,13822.0,207.2358,207.4222,207.1671,207.1671,13822.0
2018-03-22 10:00:00,210.95,211.27,210.84,211.2,6332.0,207.0493,207.3634,206.9413,207.2947,6332.0
2018-03-22 10:05:00,211.17,211.41,211.06,211.3,9555.0,207.2652,207.5008,207.1572,207.3928,9555.0
2018-03-22 10:10:00,211.41,211.94,211.34,211.87,6828.0,207.5008,208.021,207.4321,207.9523,6828.0
2018-03-22 10:15:00,211.8,212.02,211.6,211.71,7742.0,207.8836,208.0995,207.6873,207.7952,7742.0
2018-03-22 10:20:00,211.67,211.87,211.55,211.63,6914.0,207.756,207.9523,207.6382,207.7167,6914.0
2018-03-22 10:25:00,211.68,211.75,211.38,211.38,6225.0,207.7658,207.8345,207.4713,207.4713,6225.0
2018-03-22 10:30:00,211.34,211.45,211.08,211.16,17346.0,207.4321,207.54,207.1769,207.2554,17346.0
2018-03-22 10:35:00,211.22,211.27,210.77,210.95,9697.0,207.3143,207.3634,206.8726,207.0493,9697.0
2018-03-22 10:40:00,210.86,210.87,210.36,210.36,6318.0,206.9609,206.9708,206.4702,206.4702,6318.0
2018-03-22 10:45:00,210.37,210.37,210.02,210.12,7100.0,206.48,206.48,206.1365,206.2346,7100.0
2018-03-22 10:50:00,210.16,210.16,209.9,210.1,5200.0,206.2739,206.2739,206.0187,206.215,5200.0
2018-03-22 10:55:00,210.04,210.37,210.03,210.32,31934.0,206.1561,206.48,206.1463,206.4309,31934.0
2018-03-22 11:00:00,210.34,210.54,210.29,210.42,31143.0,206.4506,206.6469,206.4015,206.5291,31143.0
2018-03-22 11:05:00,210.47,210.47,210.05,210.08,4970.0,206.5782,206.5782,206.1659,206.1954,4970.0
2018-03-22 11:10:00,210.08,210.2,210.0,210.15,17326.0,206.1954,206.3131,206.1168,206.2641,17326.0
2018-03-22 11:15:00,210.1,210.34,210.08,210.34,9356.0,206.215,206.4506,206.1954,206.4506,9356.0
2018-03-22 11:20:00,210.3,210.32,209.94,210.14,13466.0,206.4113,206.4309,206.058,206.2543,13466.0
2018-03-22 11:25:00,210.07,210.26,209.95,210.17,19544.0,206.1855,206.372,206.0678,206.2837,19544.0
2018-03-22 11:30:00,210.14,210.22,209.6,209.65,10893.0,206.2543,206.3328,205.7242,205.7733,10893.0
2018-03-22 11:35:00,209.68,209.69,209.27,209.27,6089.0,205.8028,205.8126,205.4003,205.4003,6089.0
2018-03-22 11:40:00,209.34,209.37,208.96,209.37,20110.0,205.469,205.4985,205.0961,205.4985,20110.0
2018-03-22 11:45:00,209.4,209.65,209.22,209.64,6982.0,205.5279,205.7733,205.3513,205.7635,6982.0
2018-03-22 11:50:00,209.57,209.61,209.23,209.56,9440.0,205.6948,205.7341,205.3611,205.685,9440.0
2018-03-22 11:55:00,209.64,209.68,209.17,209.21,7144.0,205.7635,205.8028,205.3022,205.3415,7144.0
2018-03-22 12:00:00,209.17,209.17,208.61,209.03,13582.0,205.3022,205.3022,204.7525,205.1648,13582.0
2018-03-22 12:05:00,208.98,209.2,208.9,209.15,7445.0,205.1157,205.3316,205.0372,205.2826,7445.0
2018-03-22 12:10:00,209.19,209.24,208.98,209.14,6925.0,205.3218,205.3709,205.1157,205.2727,6925.0
2018-03-22 12:15:00,209.14,209.89,209.02,209.71,16900.0,205.2727,206.0089,205.155,205.8322,16900.0
2018-03-22 12:20:00,209.81,210.11,209.74,209.92,16171.0,205.9304,206.2248,205.8617,206.0383,16171.0
2018-03-22 12:25:00,209.98,210.46,209.96,210.46,15114.0,206.0972,206.5683,206.0776,206.5683,15114.0
2018-03-22 12:30:00,210.48,210.6,210.24,210.3,7636.0,206.588,206.7057,206.3524,206.4113,7636.0
2018-03-22 12:35:00,210.3,210.6,210.22,210.22,6406.0,206.4113,206.7057,206.3328,206.3328,6406.0
2018-03-22 12:40:00,210.15,210.15,209.92,210.02,6492.0,206.2641,206.2641,206.0383,206.1365,6492.0
2018-03-22 12:45:00,210.06,210.08,209.84,209.84,7141.0,206.1757,206.1954,205.9598,205.9598,7141.0
2018-03-22 12:50:00,209.84,210.15,209.84,210.01,10100.0,205.9598,206.2641,205.9598,206.1267,10100.0
2018-03-22 12:55:00,210.03,210.04,209.66,209.8,5100.0,206.1463,206.1561,205.7831,205.9205,5100.0
2018-03-22 13:00:00,209.7,209.7,209.24,209.35,15836.0,205.8224,205.8224,205.3709,205.4789,15836.0
2018-03-22 13:05:00,209.27,209.54,209.21,209.4,9001.0,205.4003,205.6653,205.3415,205.5279,9001.0
2018-03-22 13:10:00,209.41,209.6,209.28,209.6,4018.0,205.5378,205.7242,205.4102,205.7242,4018.0
2018-03-22 13:15:00,209.7,209.79,209.54,209.68,3637.0,205.8224,205.9107,205.6653,205.8028,3637.0
2018-03-22 13:20:00,209.54,210.12,209.41,210.12,7220.0,205.6653,206.2346,205.5378,206.2346,7220.0
2018-03-22 13:25:00,210.21,210.59,210.06,210.49,6225.0,206.323,206.6959,206.1757,206.5978,6225.0
2018-03-22 13:30:00,210.59,210.64,210.19,210.39,2762.0,206.6959,206.745,206.3033,206.4996,2762.0
2018-03-22 13:35:00,210.39,210.57,210.33,210.45,7361.0,206.4996,206.6763,206.4407,206.5585,7361.0
2018-03-22 13:40:00,210.44,210.64,210.22,210.63,7468.0,206.5487,206.745,206.3328,206.7352,7468.0
2018-03-22 13:45:00,210.64,210.85,210.31,210.31,10498.0,206.745,206.9511,206.4211,206.4211,10498.0
2018-03-22 13:50:00,210.36,210.45,210.25,210.26,8294.0,206.4702,206.5585,206.3622,206.372,8294.0
2018-03-22 13:55:00,210.27,210.44,210.18,210.44,17619.0,206.3818,206.5487,206.2935,206.5487,17619.0
2018-03-22 14:00:00,210.39,210.42,210.1,210.1,8625.0,206.4996,206.5291,206.215,206.215,8625.0
2018-03-22 14:05:00,210.14,210.19,209.83,209.83,4200.0,206.2543,206.3033,205.95,205.95,4200.0
2018-03-22 14:10:00,209.66,209.81,209.52,209.81,4900.0,205.7831,205.9304,205.6457,205.9304,4900.0
2018-03-22 14:15:00,209.74,209.85,209.61,209.61,4968.0,205.8617,205.9696,205.7341,205.7341,4968.0
2018-03-22 14:20:00,209.59,209.69,208.97,208.97,5650.0,205.7144,205.8126,205.1059,205.1059,5650.0
2018-03-22 14:25:00,209.09,209.2,208.76,208.97,16180.0,205.2237,205.3316,204.8998,205.1059,16180.0
2018-03-22 14:30:00,208.94,209.19,208.81,209.11,26457.0,205.0764,205.3218,204.9488,205.2433,26457.0
2018-03-22 14:35:00,209.04,209.37,208.93,209.32,9180.0,205.1746,205.4985,205.0666,205.4494,9180.0
2018-03-22 14:40:00,209.37,209.59,209.3,209.59,8995.0,205.4985,205.7144,205.4298,205.7144,8995.0
2018-03-22 14:45:00,209.6,209.9,209.5,209.73,8108.0,205.7242,206.0187,205.6261,205.8518,8108.0
2018-03-22 14:50:00,209.81,209.86,209.6,209.64,14916.0,205.9304,205.9794,205.7242,205.7635,14916.0
2018-03-22 14:55:00,209.61,209.61,209.13,209.36,31898.0,205.7341,205.7341,205.2629,205.4887,31898.0
2018-03-22 15:00:00,209.39,209.68,209.22,209.56,7044.0,205.5181,205.8028,205.3513,205.685,7044.0
2018-03-22 15:05:00,209.51,209.53,209.12,209.32,11441.0,205.6359,205.6555,205.2531,205.4494,11441.0
2018-03-22 15:10:00,209.27,209.28,208.96,209.01,10004.0,205.4003,205.4102,205.0961,205.1451,10004.0
2018-03-22 15:15:00,208.96,209.02,208.54,208.69,23092.0,205.0961,205.155,204.6838,204.8311,23092.0
2018-03-22 15:20:00,208.65,209.34,208.65,209.19,11056.0,204.7918,205.469,204.7918,205.3218,11056.0
2018-03-22 15:25:00,209.12,209.12,208.74,208.74,12515.0,205.2531,205.2531,204.8801,204.8801,12515.0
2018-03-22 15:30:00,208.7,208.7,208.14,208.25,18460.0,204.8409,204.8409,204.2912,204.3992,18460.0
2018-03-22 15:35:00,208.27,208.3,207.86,207.87,12291.0,204.4188,204.4483,204.0164,204.0262,12291.0
2018-03-22 15:40:00,207.8,207.8,207.43,207.62,17555.0,203.9575,203.9575,203.5944,203.7809,17555.0
2018-03-22 15:45:00,207.53,207.58,206.52,207.1,48358.0,203.6925,203.7416,202.7012,203.2705,48358.0
2018-03-22 15:50:00,207.14,207.57,207.04,207.54,75479.0,203.3097,203.7318,203.2116,203.7023,75479.0
2018-03-22 15:55:00,207.5,207.93,207.21,207.28,118331.0,203.6631,204.0851,203.3784,203.4471,118331.0
2018-03-23 09:30:00,207.79,209.66,206.84,209.27,19891.0,203.9477,205.7831,203.0153,205.4003,19891.0
2018-03-23 09:35:00,209.29,209.64,208.34,208.34,9344.0,205.42,205.7635,204.4875,204.4875,9344.0
2018-03-23 09:40:00,208.33,208.44,207.67,208.28,3184.0,204.4777,204.5857,203.8299,204.4286,3184.0
2018-03-23 09:45:00,208.2,208.23,207.76,208.2,6437.0,204.3501,204.3796,203.9183,204.3501,6437.0
2018-03-23 09:50:00,208.08,208.39,208.04,208.39,2645.0,204.2323,204.5366,204.1931,204.5366,2645.0
2018-03-23 09:55:00,208.49,208.8,208.46,208.67,13750.0,204.6348,204.939,204.6053,204.8114,13750.0
2018-03-23 10:00:00,208.63,208.64,208.05,208.47,8800.0,204.7722,204.782,204.2029,204.6151,8800.0
2018-03-23 10:05:00,208.37,208.37,207.61,208.01,8338.0,204.517,204.517,203.771,204.1636,8338.0
2018-03-23 10:10:00,207.96,208.25,207.59,207.73,6931.0,204.1146,204.3992,203.7514,203.8888,6931.0
2018-03-23 10:15:00,207.74,207.89,207.54,207.55,6009.0,203.8986,204.0459,203.7023,203.7121,6009.0
2018-03-23 10:20:00,207.41,207.88,207.35,207.68,16859.0,203.5747,204.036,203.5158,203.8397,16859.0
2018-03-23 10:25:00,207.83,207.94,207.57,207.57,18718.0,203.987,204.0949,203.7318,203.7318,18718.0
2018-03-23 10:30:00,207.61,208.25,207.51,207.93,13400.0,203.771,204.3992,203.6729,204.0851,13400.0
2018-03-23 10:35:00,207.99,208.04,207.69,207.82,11351.0,204.144,204.1931,203.8496,203.9772,11351.0
2018-03-23 10:40:00,207.81,208.03,207.48,207.69,4025.0,203.9673,204.1833,203.6434,203.8496,4025.0
2018-03-23 10:45:00,207.67,208.06,207.42,207.42,6828.0,203.8299,204.2127,203.5845,203.5845,6828.0
2018-03-23 10:50:00,207.48,207.68,207.36,207.62,4066.0,203.6434,203.8397,203.5257,203.7809,4066.0
2018-03-23 10:55:00,207.7,207.7,207.52,207.66,3600.0,203.8594,203.8594,203.6827,203.8201,3600.0
2018-03-23 11:00:00,207.75,207.92,207.44,207.52,9132.0,203.9084,204.0753,203.6042,203.6827,9132.0
2018-03-23 11:05:00,207.54,207.54,207.35,207.35,2300.0,203.7023,203.7023,203.5158,203.5158,2300.0
2018-03-23 11:10:00,207.35,207.35,206.73,206.8,9123.0,203.5158,203.5158,202.9073,202.976,9123.0
2018-03-23 11:15:00,206.87,206.9,206.66,206.89,7110.0,203.0447,203.0742,202.8386,203.0644,7110.0
2018-03-23 11:20:00,206.84,206.95,206.7,206.87,5463.0,203.0153,203.1232,202.8779,203.0447,5463.0
2018-03-23 11:25:00,206.81,206.98,206.81,206.85,5420.0,202.9858,203.1527,202.9858,203.0251,5420.0
2018-03-23 11:30:00,206.84,206.92,206.71,206.79,2132.0,203.0153,203.0938,202.8877,202.9662,2132.0
2018-03-23 11:35:00,206.81,206.94,206.39,206.4,4909.0,202.9858,203.1134,202.5736,202.5834,4909.0
2018-03-23 11:40:00,206.34,206.56,206.34,206.47,13215.0,202.5245,202.7405,202.5245,202.6521,13215.0
2018-03-23 11:45:00,206.48,206.62,206.33,206.48,7464.0,202.6619,202.7993,202.5147,202.6619,7464.0
2018-03-23 11:50:00,206.48,206.48,206.03,206.37,8765.0,202.6619,202.6619,202.2203,202.554,8765.0
2018-03-23 11:55:00,206.3,206.63,206.25,206.33,13653.0,202.4853,202.8092,202.4362,202.5147,13653.0
2018-03-23 12:00:00,206.39,206.87,206.39,206.81,9559.0,202.5736,203.0447,202.5736,202.9858,9559.0
2018-03-23 12:05:00,206.75,207.13,206.66,207.11,7050.0,202.9269,203.2999,202.8386,203.2803,7050.0
2018-03-23 12:10:00,207.13,207.26,206.89,207.04,18294.0,203.2999,203.4275,203.0644,203.2116,18294.0
2018-03-23 12:15:00,207.15,207.16,206.9,206.94,21378.0,203.3195,203.3294,203.0742,203.1134,21378.0
2018-03-23 12:20:00,206.89,207.12,206.8,207.08,8588.0,203.0644,203.2901,202.976,203.2508,8588.0
2018-03-23 12:25:00,207.12,207.7,207.12,207.68,2396.0,203.2901,203.8594,203.2901,203.8397,2396.0
2018-03-23 12:30:00,207.69,207.69,207.35,207.35,3330.0,203.8496,203.8496,203.5158,203.5158,3330.0
2018-03-23 12:35:00,207.34,207.35,206.93,206.93,2778.0,203.506,203.5158,203.1036,203.1036,2778.0
2018-03-23 12:40:00,206.89,206.94,206.69,206.9,7715.0,203.0644,203.1134,202.868,203.0742,7715.0
2018-03-23 12:45:00,206.91,207.18,206.87,207.18,4720.0,203.084,203.349,203.0447,203.349,4720.0
2018-03-23 12:50:00,207.19,207.22,207.03,207.11,4617.0,203.3588,203.3882,203.2018,203.2803,4617.0
2018-03-23 12:55:00,207.03,207.2,206.97,207.02,8733.0,203.2018,203.3686,203.1429,203.1919,8733.0
2018-03-23 13:00:00,207.0,207.55,206.86,207.55,3048.0,203.1723,203.7121,203.0349,203.7121,3048.0
2018-03-23 13:05:00,207.46,208.08,207.41,208.06,20358.0,203.6238,204.2323,203.5747,204.2127,20358.0
2018-03-23 13:10:00,208.03,208.2,207.96,208.12,17954.0,204.1833,204.3501,204.1146,204.2716,17954.0
2018-03-23 13:15:00,208.12,208.12,207.6,207.6,11169.0,204.2716,204.2716,203.7612,203.7612,11169.0
2018-03-23 13:20:00,207.95,208.39,207.73,208.33,5268.0,204.1047,204.5366,203.8888,204.4777,5268.0
2018-03-23 13:25:00,208.39,208.5,208.01,208.25,6720.0,204.5366,204.6446,204.1636,204.3992,6720.0
2018-03-23 13:30:00,208.34,208.71,208.01,208.19,14475.0,204.4875,204.8507,204.1636,204.3403,14475.0
2018-03-23 13:35:00,208.06,208.3,208.06,208.12,11875.0,204.2127,204.4483,204.2127,204.2716,11875.0
2018-03-23 13:40:00,207.97,208.28,207.97,208.19,16959.0,204.1244,204.4286,204.1244,204.3403,16959.0
2018-03-23 13:45:00,208.25,208.79,208.25,208.79,8268.0,204.3992,204.9292,204.3992,204.9292,8268.0
2018-03-23 13:50:00,208.77,209.38,208.67,209.26,12767.0,204.9096,205.5083,204.8114,205.3905,12767.0
2018-03-23 13:55:00,209.37,209.39,208.97,209.1,21766.0,205.4985,205.5181,205.1059,205.2335,21766.0
2018-03-23 14:00:00,209.07,209.13,208.59,208.66,5419.0,205.204,205.2629,204.7329,204.8016,5419.0
2018-03-23 14:05:00,208.66,208.66,208.31,208.51,3657.0,204.8016,204.8016,204.4581,204.6544,3657.0
2018-03-23 14:10:00,208.44,208.48,207.81,207.81,3114.0,204.5857,204.6249,203.9673,203.9673,3114.0
2018-03-23 14:15:00,207.77,208.33,207.64,207.81,16698.0,203.9281,204.4777,203.8005,203.9673,16698.0
2018-03-23 14:20:00,207.78,208.02,207.63,207.81,3590.0,203.9379,204.1735,203.7907,203.9673,3590.0
2018-03-23 14:25:00,207.92,207.92,207.45,207.74,5483.0,204.0753,204.0753,203.614,203.8986,5483.0
2018-03-23 14:30:00,207.77,207.89,207.39,207.72,13560.0,203.9281,204.0459,203.5551,203.879,13560.0
2018-03-23 14:35:00,207.58,207.72,207.34,207.49,6227.0,203.7416,203.879,203.506,203.6533,6227.0
2018-03-23 14:40:00,207.52,207.73,207.34,207.44,6995.0,203.6827,203.8888,203.506,203.6042,6995.0
2018-03-23 14:45:00,207.49,207.49,206.66,206.69,5937.0,203.6533,203.6533,202.8386,202.868,5937.0
2018-03-23 14:50:00,206.73,206.82,206.44,206.79,14899.0,202.9073,202.9956,202.6227,202.9662,14899.0
2018-03-23 14:55:00,206.72,206.75,205.68,205.76,14892.0,202.8975,202.9269,201.8767,201.9552,14892.0
2018-03-23 15:00:00,205.73,205.98,205.33,205.58,16444.0,201.9258,202.1712,201.5332,201.7786,16444.0
2018-03-23 15:05:00,205.42,205.64,204.88,204.92,20309.0,201.6215,201.8375,201.0915,201.1308,20309.0
2018-03-23 15:10:00,205.06,205.8,204.83,205.73,18547.0,201.2682,201.9945,201.0424,201.9258,18547.0
2018-03-23 15:15:00,205.74,206.28,205.74,206.19,22627.0,201.9356,202.4656,201.9356,202.3773,22627.0
2018-03-23 15:20:00,206.15,206.23,205.59,205.6,23861.0,202.338,202.4166,201.7884,201.7982,23861.0
2018-03-23 15:25:00,205.6,205.77,205.48,205.48,15924.0,201.7982,201.9651,201.6804,201.6804,15924.0
2018-03-23 15:30:00,205.44,205.44,205.12,205.12,18477.0,201.6412,201.6412,201.3271,201.3271,18477.0
2018-03-23 15:35:00,205.21,205.21,204.5,204.81,15402.0,201.4154,201.4154,200.7185,201.0228,15402.0
2018-03-23 15:40:00,204.77,205.11,204.27,204.34,36847.0,200.9836,201.3173,200.4928,200.5615,36847.0
2018-03-23 15:45:00,204.33,204.98,204.28,204.91,49069.0,200.5517,201.1897,200.5026,201.121,49069.0
2018-03-23 15:50:00,204.95,204.95,204.45,204.69,77778.0,201.1602,201.1602,200.6695,200.905,77778.0
2018-03-23 15:55:00,204.62,205.1,204.49,204.65,124200.0,200.8363,201.3074,200.7087,200.8658,124200.0
2018-03-26 09:30:00,207.57,208.43,206.18,206.89,28143.0,203.7318,204.5759,202.3675,203.0644,28143.0
2018-03-26 09:35:00,207.0,207.03,205.83,206.45,15703.0,203.1723,203.2018,202.024,202.6325,15703.0
2018-03-26 09:40:00,206.48,207.46,206.48,207.05,20917.0,202.6619,203.6238,202.6619,203.2214,20917.0
2018-03-26 09:45:00,206.93,207.35,206.88,207.06,3937.0,203.1036,203.5158,203.0545,203.2312,3937.0
2018-03-26 09:50:00,207.07,207.24,206.69,206.7,5322.0,203.241,203.4079,202.868,202.8779,5322.0
2018-03-26 09:55:00,206.81,206.99,206.67,206.81,6602.0,202.9858,203.1625,202.8484,202.9858,6602.0
2018-03-26 10:00:00,206.8,207.39,206.79,207.25,12459.0,202.976,203.5551,202.9662,203.4177,12459.0
2018-03-26 10:05:00,207.15,207.16,206.97,207.06,6478.0,203.3195,203.3294,203.1429,203.2312,6478.0
2018-03-26 10:10:00,207.15,207.21,206.7,207.21,10072.0,203.3195,203.3784,202.8779,203.3784,10072.0
2018-03-26 10:15:00,207.13,207.62,207.05,207.49,15201.0,203.2999,203.7809,203.2214,203.6533,15201.0
2018-03-26 10:20:00,207.48,207.64,207.33,207.41,8341.0,203.6434,203.8005,203.4962,203.5747,8341.0
2018-03-26 10:25:00,207.32,207.41,206.55,206.68,6099.0,203.4864,203.5747,202.7306,202.8582,6099.0
2018-03-26 10:30:00,206.68,206.87,206.47,206.87,8161.0,202.8582,203.0447,202.6521,203.0447,8161.0
2018-03-26 10:35:00,206.81,206.82,206.48,206.48,5014.0,202.9858,202.9956,202.6619,202.6619,5014.0
2018-03-26 10:40:00,206.47,206.69,206.32,206.32,6768.0,202.6521,202.868,202.5049,202.5049,6768.0
2018-03-26 10:45:00,206.27,206.3,206.0,206.29,4485.0,202.4558,202.4853,202.1908,202.4754,4485.0
2018-03-26 10:50:00,206.49,206.76,206.29,206.61,7410.0,202.6717,202.9368,202.4754,202.7895,7410.0
2018-03-26 10:55:00,206.87,206.89,206.14,206.14,6856.0,203.0447,203.0644,202.3282,202.3282,6856.0
2018-03-26 11:00:00,206.27,206.27,206.03,206.21,5742.0,202.4558,202.4558,202.2203,202.3969,5742.0
2018-03-26 11:05:00,206.15,206.15,205.56,205.65,3798.0,202.338,202.338,201.7589,201.8473,3798.0
2018-03-26 11:10:00,205.59,205.78,205.39,205.73,8777.0,201.7884,201.9749,201.5921,201.9258,8777.0
2018-03-26 11:15:00,205.67,205.68,205.0,205.0,4941.0,201.8669,201.8767,201.2093,201.2093,4941.0
2018-03-26 11:20:00,204.96,205.7,204.96,205.7,5864.0,201.17,201.8964,201.17,201.8964,5864.0
2018-03-26 11:25:00,205.7,205.76,205.5,205.71,3294.0,201.8964,201.9552,201.7001,201.9062,3294.0
2018-03-26 11:30:00,205.65,206.07,205.3,205.9,8846.0,201.8473,202.2595,201.5038,202.0927,8846.0
2018-03-26 11:35:00,205.91,206.0,205.66,205.73,10276.0,202.1025,202.1908,201.8571,201.9258,10276.0
2018-03-26 11:40:00,205.75,206.2,205.75,206.09,2405.0,201.9454,202.3871,201.9454,202.2791,2405.0
2018-03-26 11:45:00,206.1,206.17,205.93,205.93,3400.0,202.289,202.3577,202.1221,202.1221,3400.0
2018-03-26 11:50:00,205.98,206.72,205.98,206.38,4058.0,202.1712,202.8975,202.1712,202.5638,4058.0
2018-03-26 11:55:00,206.36,206.61,205.98,206.36,4100.0,202.5442,202.7895,202.1712,202.5442,4100.0
2018-03-26 12:00:00,206.27,206.27,206.02,206.07,2000.0,202.4558,202.4558,202.2104,202.2595,2000.0
2018-03-26 12:05:00,206.11,206.42,206.04,206.42,2000.0,202.2988,202.603,202.2301,202.603,2000.0
2018-03-26 12:10:00,206.61,206.84,206.45,206.84,6425.0,202.7895,203.0153,202.6325,203.0153,6425.0
2018-03-26 12:15:00,206.9,206.97,206.83,206.86,4760.0,203.0742,203.1429,203.0055,203.0349,4760.0
2018-03-26 12:20:00,206.97,207.14,206.96,207.11,4536.0,203.1429,203.3097,203.1331,203.2803,4536.0
2018-03-26 12:25:00,207.19,207.52,207.19,207.36,3776.0,203.3588,203.6827,203.3588,203.5257,3776.0
2018-03-26 12:30:00,207.37,207.44,207.26,207.33,20202.0,203.5355,203.6042,203.4275,203.4962,20202.0
2018-03-26 12:35:00,207.4,207.65,207.31,207.31,7674.0,203.5649,203.8103,203.4766,203.4766,7674.0
2018-03-26 12:40:00,207.3,207.49,207.3,207.43,4774.0,203.4668,203.6533,203.4668,203.5944,4774.0
2018-03-26 12:45:00,207.45,207.46,207.17,207.17,3535.0,203.614,203.6238,203.3392,203.3392,3535.0
2018-03-26 12:50:00,207.01,207.14,206.91,207.06,11144.0,203.1821,203.3097,203.084,203.2312,11144.0
2018-03-26 12:55:00,206.98,207.17,206.98,206.99,5349.0,203.1527,203.3392,203.1527,203.1625,5349.0
2018-03-26 13:00:00,207.03,207.34,207.03,207.05,20700.0,203.2018,203.506,203.2018,203.2214,20700.0
2018-03-26 13:05:00,207.07,207.34,206.95,207.27,7900.0,203.241,203.506,203.1232,203.4373,7900.0
2018-03-26 13:10:00,207.28,207.84,207.28,207.84,3000.0,203.4471,203.9968,203.4471,203.9968,3000.0
2018-03-26 13:15:00,207.93,208.01,207.9,208.01,2579.0,204.0851,204.1636,204.0557,204.1636,2579.0
2018-03-26 13:20:00,208.01,208.07,207.84,207.92,10422.0,204.1636,204.2225,203.9968,204.0753,10422.0
2018-03-26 13:25:00,207.87,207.87,207.48,207.57,6211.0,204.0262,204.0262,203.6434,203.7318,6211.0
2018-03-26 13:30:00,207.61,207.61,207.12,207.3,3511.0,203.771,203.771,203.2901,203.4668,3511.0
2018-03-26 13:35:00,207.31,207.59,207.3,207.45,4244.0,203.4766,203.7514,203.4668,203.614,4244.0
2018-03-26 13:40:00,207.5,207.82,207.37,207.37,4268.0,203.6631,203.9772,203.5355,203.5355,4268.0
2018-03-26 13:45:00,207.44,207.6,207.42,207.59,1758.0,203.6042,203.7612,203.5845,203.7514,1758.0
2018-03-26 13:50:00,207.54,207.75,207.44,207.54,6300.0,203.7023,203.9084,203.6042,203.7023,6300.0
2018-03-26 13:55:00,207.48,207.76,207.48,207.76,3017.0,203.6434,203.9183,203.6434,203.9183,3017.0
2018-03-26 14:00:00,207.84,208.18,207.76,208.05,1937.0,203.9968,204.3305,203.9183,204.2029,1937.0
2018-03-26 14:05:00,208.22,208.44,207.97,208.37,5501.0,204.3698,204.5857,204.1244,204.517,5501.0
2018-03-26 14:10:00,208.49,208.68,208.38,208.38,8058.0,204.6348,204.8213,204.5268,204.5268,8058.0
2018-03-26 14:15:00,208.47,208.82,208.36,208.74,4499.0,204.6151,204.9587,204.5072,204.8801,4499.0
2018-03-26 14:20:00,208.91,209.09,208.69,208.69,6633.0,205.047,205.2237,204.8311,204.8311,6633.0
2018-03-26 14:25:00,208.67,209.11,208.66,208.95,3998.0,204.8114,205.2433,204.8016,205.0863,3998.0
2018-03-26 14:30:00,209.08,209.36,208.96,208.96,9332.0,205.2139,205.4887,205.0961,205.0961,9332.0
2018-03-26 14:35:00,209.02,209.07,208.86,208.93,8493.0,205.155,205.204,204.9979,205.0666,8493.0
2018-03-26 14:40:00,208.96,209.15,208.95,209.01,7114.0,205.0961,205.2826,205.0863,205.1451,7114.0
2018-03-26 14:45:00,208.99,209.0,208.59,208.8,9623.0,205.1255,205.1353,204.7329,204.939,9623.0
2018-03-26 14:50:00,208.8,209.29,208.8,209.29,4975.0,204.939,205.42,204.939,205.42,4975.0
2018-03-26 14:55:00,209.33,209.65,209.32,209.48,31347.0,205.4592,205.7733,205.4494,205.6065,31347.0
2018-03-26 15:00:00,209.4,209.55,209.32,209.38,8403.0,205.5279,205.6752,205.4494,205.5083,8403.0
2018-03-26 15:05:00,209.42,209.73,209.37,209.73,5781.0,205.5476,205.8518,205.4985,205.8518,5781.0
2018-03-26 15:10:00,209.73,209.87,209.56,209.84,8123.0,205.8518,205.9892,205.685,205.9598,8123.0
2018-03-26 15:15:00,209.79,210.03,209.69,209.97,10555.0,205.9107,206.1463,205.8126,206.0874,10555.0
2018-03-26 15:20:00,209.94,209.94,209.59,209.59,10051.0,206.058,206.058,205.7144,205.7144,10051.0
2018-03-26 15:25:00,209.61,209.71,209.51,209.71,13181.0,205.7341,205.8322,205.6359,205.8322,13181.0
2018-03-26 15:30:00,209.74,209.94,209.67,209.8,10793.0,205.8617,206.058,205.7929,205.9205,10793.0
2018-03-26 15:35:00,209.77,209.78,209.36,209.48,12829.0,205.8911,205.9009,205.4887,205.6065,12829.0
2018-03-26 15:40:00,209.5,209.77,209.42,209.73,16470.0,205.6261,205.8911,205.5476,205.8518,16470.0
2018-03-26 15:45:00,209.73,210.03,209.68,210.03,31353.0,205.8518,206.1463,205.8028,206.1463,31353.0
2018-03-26 15:50:00,210.03,210.09,209.64,209.8,22780.0,206.1463,206.2052,205.7635,205.9205,22780.0
2018-03-26 15:55:00,209.85,210.15,209.58,209.7,60737.0,205.9696,206.2641,205.7046,205.8224,60737.0
2018-03-27 09:30:00,210.36,210.92,209.16,209.63,30526.0,206.4702,207.0198,205.2924,205.7537,30526.0
2018-03-27 09:35:00,209.49,209.61,208.61,208.79,10082.0,205.6163,205.7341,204.7525,204.9292,10082.0
2018-03-27 09:40:00,208.66,208.89,208.02,208.11,13667.0,204.8016,205.0274,204.1735,204.2618,13667.0
2018-03-27 09:45:00,208.02,208.24,207.49,207.5,11700.0,204.1735,204.3894,203.6533,203.6631,11700.0
2018-03-27 09:50:00,207.49,208.15,207.49,208.14,9540.0,203.6533,204.3011,203.6533,204.2912,9540.0
2018-03-27 09:55:00,208.2,208.76,208.17,208.59,15685.0,204.3501,204.8998,204.3207,204.7329,15685.0
2018-03-27 10:00:00,208.66,208.73,208.36,208.68,9927.0,204.8016,204.8703,204.5072,204.8213,9927.0
2018-03-27 10:05:00,208.73,209.15,207.99,208.12,8883.0,204.8703,205.2826,204.144,204.2716,8883.0
2018-03-27 10:10:00,208.13,208.37,207.73,207.87,22745.0,204.2814,204.517,203.8888,204.0262,22745.0
2018-03-27 10:15:00,208.02,208.48,207.79,208.34,8574.0,204.1735,204.6249,203.9477,204.4875,8574.0
2018-03-27 10:20:00,208.45,208.82,208.09,208.6,8163.0,204.5955,204.9587,204.2422,204.7427,8163.0
2018-03-27 10:25:00,208.69,208.78,208.56,208.63,12434.0,204.8311,204.9194,204.7035,204.7722,12434.0
2018-03-27 10:30:00,208.5,208.5,207.96,208.24,14382.0,204.6446,204.6446,204.1146,204.3894,14382.0
2018-03-27 10:35:00,208.37,208.59,208.1,208.47,12226.0,204.517,204.7329,204.252,204.6151,12226.0
2018-03-27 10:40:00,208.55,209.5,208.47,209.5,6034.0,204.6937,205.6261,204.6151,205.6261,6034.0
2018-03-27 10:45:00,209.42,209.51,209.22,209.51,6853.0,205.5476,205.6359,205.3513,205.6359,6853.0
2018-03-27 10:50:00,209.56,209.79,209.36,209.79,6679.0,205.685,205.9107,205.4887,205.9107,6679.0
2018-03-27 10:55:00,209.71,209.84,209.18,209.36,8066.0,205.8322,205.9598,205.312,205.4887,8066.0
2018-03-27 11:00:00,209.13,209.13,208.72,208.72,9882.0,205.2629,205.2629,204.8605,204.8605,9882.0
2018-03-27 11:05:00,208.85,209.43,208.85,209.43,4125.0,204.9881,205.5574,204.9881,205.5574,4125.0
2018-03-27 11:10:00,209.35,209.7,209.27,209.56,4318.0,205.4789,205.8224,205.4003,205.685,4318.0
2018-03-27 11:15:00,209.52,209.6,209.36,209.43,2843.0,205.6457,205.7242,205.4887,205.5574,2843.0
2018-03-27 11:20:00,209.28,209.28,208.81,209.08,10996.0,205.4102,205.4102,204.9488,205.2139,10996.0
2018-03-27 11:25:00,209.08,209.13,208.75,208.88,7083.0,205.2139,205.2629,204.89,205.0176,7083.0
2018-03-27 11:30:00,208.92,209.41,208.92,209.27,4250.0,205.0568,205.5378,205.0568,205.4003,4250.0
2018-03-27 11:35:00,209.2,209.36,209.13,209.35,2900.0,205.3316,205.4887,205.2629,205.4789,2900.0
2018-03-27 11:40:00,209.46,209.8,209.41,209.7,6869.0,205.5868,205.9205,205.5378,205.8224,6869.0
2018-03-27 11:45:00,209.72,210.0,209.69,209.92,8051.0,205.842,206.1168,205.8126,206.0383,8051.0
2018-03-27 11:50:00,209.9,209.99,209.64,209.79,14028.0,206.0187,206.107,205.7635,205.9107,14028.0
2018-03-27 11:55:00,209.79,209.86,209.49,209.84,6282.0,205.9107,205.9794,205.6163,205.9598,6282.0
2018-03-27 12:00:00,209.79,210.13,209.73,210.11,5649.0,205.9107,206.2444,205.8518,206.2248,5649.0
2018-03-27 12:05:00,210.1,210.18,209.78,209.81,3213.0,206.215,206.2935,205.9009,205.9304,3213.0
2018-03-27 12:10:00,209.92,210.13,209.91,209.99,2966.0,206.0383,206.2444,206.0285,206.107,2966.0
2018-03-27 12:15:00,210.0,210.03,209.75,209.96,6386.0,206.1168,206.1463,205.8715,206.0776,6386.0
2018-03-27 12:20:00,209.99,209.99,209.76,209.85,9640.0,206.107,206.107,205.8813,205.9696,9640.0
2018-03-27 12:25:00,209.84,209.84,209.47,209.56,2500.0,205.9598,205.9598,205.5966,205.685,2500.0
2018-03-27 12:30:00,209.48,209.48,209.18,209.26,4806.0,205.6065,205.6065,205.312,205.3905,4806.0
2018-03-27 12:35:00,209.39,209.47,209.17,209.26,6143.0,205.5181,205.5966,205.3022,205.3905,6143.0
2018-03-27 12:40:00,209.32,209.76,209.3,209.76,6075.0,205.4494,205.8813,205.4298,205.8813,6075.0
2018-03-27 12:45:00,209.69,210.17,209.6,209.99,6692.0,205.8126,206.2837,205.7242,206.107,6692.0
2018-03-27 12:50:00,209.92,209.92,209.5,209.89,2732.0,206.0383,206.0383,205.6261,206.0089,2732.0
2018-03-27 12:55:00,209.9,210.03,209.53,209.74,6417.0,206.0187,206.1463,205.6555,205.8617,6417.0
2018-03-27 13:00:00,209.95,210.23,209.95,210.23,6274.0,206.0678,206.3426,206.0678,206.3426,6274.0
2018-03-27 13:05:00,210.27,210.35,210.15,210.32,3793.0,206.3818,206.4604,206.2641,206.4309,3793.0
2018-03-27 13:10:00,210.27,210.32,210.12,210.27,2900.0,206.3818,206.4309,206.2346,206.3818,2900.0
2018-03-27 13:15:00,210.4,210.43,210.24,210.24,2600.0,206.5094,206.5389,206.3524,206.3524,2600.0
2018-03-27 13:20:00,210.2,210.2,209.93,209.93,4787.0,206.3131,206.3131,206.0481,206.0481,4787.0
2018-03-27 13:25:00,209.94,210.08,209.86,209.86,3740.0,206.058,206.1954,205.9794,205.9794,3740.0
2018-03-27 13:30:00,209.82,210.01,209.75,209.76,3184.0,205.9402,206.1267,205.8715,205.8813,3184.0
2018-03-27 13:35:00,209.77,209.8,209.41,209.44,3200.0,205.8911,205.9205,205.5378,205.5672,3200.0
2018-03-27 13:40:00,209.43,209.65,209.43,209.59,3543.0,205.5574,205.7733,205.5574,205.7144,3543.0
2018-03-27 13:45:00,209.69,209.69,209.31,209.31,4382.0,205.8126,205.8126,205.4396,205.4396,4382.0
2018-03-27 13:50:00,209.21,209.21,208.61,208.78,6644.0,205.3415,205.3415,204.7525,204.9194,6644.0
2018-03-27 13:55:00,208.91,209.22,208.68,209.22,10789.0,205.047,205.3513,204.8213,205.3513,10789.0
2018-03-27 14:00:00,209.05,209.22,208.5,208.62,11782.0,205.1844,205.3513,204.6446,204.7624,11782.0
2018-03-27 14:05:00,208.6,208.86,208.5,208.73,9377.0,204.7427,204.9979,204.6446,204.8703,9377.0
2018-03-27 14:10:00,208.74,209.34,208.72,209.34,3424.0,204.8801,205.469,204.8605,205.469,3424.0
2018-03-27 14:15:00,209.27,209.45,209.24,209.36,4587.0,205.4003,205.577,205.3709,205.4887,4587.0
2018-03-27 14:20:00,209.33,209.39,208.95,209.37,10396.0,205.4592,205.5181,205.0863,205.4985,10396.0
2018-03-27 14:25:00,209.33,209.37,209.01,209.11,40337.0,205.4592,205.4985,205.1451,205.2433,40337.0
2018-03-27 14:30:00,209.11,209.28,208.94,209.28,17035.0,205.2433,205.4102,205.0764,205.4102,17035.0
2018-03-27 14:35:00,209.2,209.46,209.16,209.45,6748.0,205.3316,205.5868,205.2924,205.577,6748.0
2018-03-27 14:40:00,209.49,209.63,208.92,209.12,12137.0,205.6163,205.7537,205.0568,205.2531,12137.0
2018-03-27 14:45:00,209.02,209.1,208.51,208.58,3752.0,205.155,205.2335,204.6544,204.7231,3752.0
2018-03-27 14:50:00,208.66,208.82,208.5,208.72,4480.0,204.8016,204.9587,204.6446,204.8605,4480.0
2018-03-27 14:55:00,208.5,208.78,208.25,208.27,11643.0,204.6446,204.9194,204.3992,204.4188,11643.0
2018-03-27 15:00:00,208.43,208.43,207.5,207.52,5459.0,204.5759,204.5759,203.6631,203.6827,5459.0
2018-03-27 15:05:00,207.59,207.59,206.81,207.25,16031.0,203.7514,203.7514,202.9858,203.4177,16031.0
2018-03-27 15:10:00,207.37,207.8,207.01,207.17,20724.0,203.5355,203.9575,203.1821,203.3392,20724.0
2018-03-27 15:15:00,207.17,207.89,207.17,207.53,12705.0,203.3392,204.0459,203.3392,203.6925,12705.0
2018-03-27 15:20:00,207.39,207.49,207.1,207.18,13464.0,203.5551,203.6533,203.2705,203.349,13464.0
2018-03-27 15:25:00,207.19,207.23,206.54,206.61,14577.0,203.3588,203.3981,202.7208,202.7895,14577.0
2018-03-27 15:30:00,206.61,206.76,205.29,205.77,16328.0,202.7895,202.9368,201.4939,201.9651,16328.0
2018-03-27 15:35:00,205.77,206.51,205.73,206.48,16574.0,201.9651,202.6914,201.9258,202.6619,16574.0
2018-03-27 15:40:00,206.49,206.51,205.75,205.75,20249.0,202.6717,202.6914,201.9454,201.9454,20249.0
2018-03-27 15:45:00,205.7,205.92,205.23,205.51,34766.0,201.8964,202.1123,201.435,201.7099,34766.0
2018-03-27 15:50:00,205.56,206.61,205.39,206.07,34204.0,201.7589,202.7895,201.5921,202.2595,34204.0
2018-03-27 15:55:00,205.98,206.81,205.72,206.59,84677.0,202.1712,202.9858,201.916,202.7699,84677.0
2018-03-28 09:30:00,207.49,208.44,207.29,207.88,28355.0,203.6533,204.5857,203.457,204.036,28355.0
2018-03-28 09:35:00,207.93,208.41,206.11,206.14,13252.0,204.0851,204.5562,202.2988,202.3282,13252.0
2018-03-28 09:40:00,206.18,206.9,205.99,206.66,12451.0,202.3675,203.0742,202.181,202.8386,12451.0
2018-03-28 09:45:00,206.58,207.56,206.45,207.47,10950.0,202.7601,203.722,202.6325,203.6336,10950.0
2018-03-28 09:50:00,207.47,208.3,207.37,208.12,16170.0,203.6336,204.4483,203.5355,204.2716,16170.0
2018-03-28 09:55:00,208.01,208.1,207.0,207.55,19299.0,204.1636,204.252,203.1723,203.7121,19299.0
2018-03-28 10:00:00,207.68,208.1,207.37,207.65,33662.0,203.8397,204.252,203.5355,203.8103,33662.0
2018-03-28 10:05:00,207.7,207.96,207.53,207.8,20517.0,203.8594,204.1146,203.6925,203.9575,20517.0
2018-03-28 10:10:00,207.72,207.87,207.28,207.4,24397.0,203.879,204.0262,203.4471,203.5649,24397.0
2018-03-28 10:15:00,207.46,207.51,206.97,207.07,20395.0,203.6238,203.6729,203.1429,203.241,20395.0
2018-03-28 10:20:00,207.1,207.34,206.83,206.98,23376.0,203.2705,203.506,203.0055,203.1527,23376.0
2018-03-28 10:25:00,206.9,207.31,206.64,206.83,17500.0,203.0742,203.4766,202.819,203.0055,17500.0
2018-03-28 10:30:00,207.12,207.38,206.76,206.76,16920.0,203.2901,203.5453,202.9368,202.9368,16920.0
2018-03-28 10:35:00,206.77,206.93,206.47,206.8,17277.0,202.9466,203.1036,202.6521,202.976,17277.0
2018-03-28 10:40:00,206.71,206.78,206.15,206.41,13531.0,202.8877,202.9564,202.338,202.5932,13531.0
2018-03-28 10:45:00,206.41,206.44,205.47,205.71,11337.0,202.5932,202.6227,201.6706,201.9062,11337.0
2018-03-28 10:50:00,205.75,206.91,205.57,206.74,12570.0,201.9454,203.084,201.7688,202.9171,12570.0
2018-03-28 10:55:00,206.75,207.1,206.57,207.1,15647.0,202.9269,203.2705,202.7503,203.2705,15647.0
2018-03-28 11:00:00,207.29,207.84,207.29,207.35,9673.0,203.457,203.9968,203.457,203.5158,9673.0
2018-03-28 11:05:00,207.4,208.22,207.34,207.95,15961.0,203.5649,204.3698,203.506,204.1047,15961.0
2018-03-28 11:10:00,208.05,208.19,207.57,207.57,12160.0,204.2029,204.3403,203.7318,203.7318,12160.0
2018-03-28 11:15:00,207.54,207.85,207.0,207.58,9080.0,203.7023,204.0066,203.1723,203.7416,9080.0
2018-03-28 11:20:00,207.6,207.6,206.91,207.22,11336.0,203.7612,203.7612,203.084,203.3882,11336.0
2018-03-28 11:25:00,207.26,207.52,207.04,207.04,7151.0,203.4275,203.6827,203.2116,203.2116,7151.0
2018-03-28 11:30:00,206.95,207.21,206.45,206.9,10686.0,203.1232,203.3784,202.6325,203.0742,10686.0
2018-03-28 11:35:00,206.97,207.4,206.97,207.24,5133.0,203.1429,203.5649,203.1429,203.4079,5133.0
2018-03-28 11:40:00,207.42,207.54,207.16,207.51,6450.0,203.5845,203.7023,203.3294,203.6729,6450.0
2018-03-28 11:45:00,207.57,207.57,206.85,207.1,10466.0,203.7318,203.7318,203.0251,203.2705,10466.0
2018-03-28 11:50:00,207.14,207.3,206.67,206.67,4952.0,203.3097,203.4668,202.8484,202.8484,4952.0
2018-03-28 11:55:00,206.72,207.22,206.71,206.78,12270.0,202.8975,203.3882,202.8877,202.9564,12270.0
2018-03-28 12:00:00,206.83,207.17,206.36,206.36,7929.0,203.0055,203.3392,202.5442,202.5442,7929.0
2018-03-28 12:05:00,206.36,206.8,206.33,206.6,9649.0,202.5442,202.976,202.5147,202.7797,9649.0
2018-03-28 12:10:00,206.74,207.62,206.74,207.59,3025.0,202.9171,203.7809,202.9171,203.7514,3025.0
2018-03-28 12:15:00,207.61,208.01,207.38,208.01,6882.0,203.771,204.1636,203.5453,204.1636,6882.0
2018-03-28 12:20:00,208.16,208.21,207.68,207.83,9884.0,204.3109,204.3599,203.8397,203.987,9884.0
2018-03-28 12:25:00,207.84,207.96,207.1,207.1,8119.0,203.9968,204.1146,203.2705,203.2705,8119.0
2018-03-28 12:30:00,207.11,207.35,206.98,207.05,9576.0,203.2803,203.5158,203.1527,203.2214,9576.0
2018-03-28 12:35:00,207.06,207.45,207.05,207.34,6560.0,203.2312,203.614,203.2214,203.506,6560.0
2018-03-28 12:40:00,207.47,207.86,207.47,207.56,6119.0,203.6336,204.0164,203.6336,203.722,6119.0
2018-03-28 12:45:00,207.76,207.85,207.07,207.07,5226.0,203.9183,204.0066,203.241,203.241,5226.0
2018-03-28 12:50:00,207.09,207.09,206.72,206.72,4823.0,203.2607,203.2607,202.8975,202.8975,4823.0
2018-03-28 12:55:00,206.63,206.65,206.36,206.36,9362.0,202.8092,202.8288,202.5442,202.5442,9362.0
2018-03-28 13:00:00,206.44,206.44,205.82,206.07,7832.0,202.6227,202.6227,202.0141,202.2595,7832.0
2018-03-28 13:05:00,206.23,206.58,206.17,206.57,12469.0,202.4166,202.7601,202.3577,202.7503,12469.0
2018-03-28 13:10:00,206.62,206.63,206.24,206.62,25716.0,202.7993,202.8092,202.4264,202.7993,25716.0
2018-03-28 13:15:00,206.67,206.68,205.94,206.04,6632.0,202.8484,202.8582,202.1319,202.2301,6632.0
2018-03-28 13:20:00,206.19,207.24,206.18,207.24,2767.0,202.3773,203.4079,202.3675,203.4079,2767.0
2018-03-28 13:25:00,207.08,207.16,206.89,206.99,4190.0,203.2508,203.3294,203.0644,203.1625,4190.0
2018-03-28 13:30:00,207.1,207.13,206.6,206.74,6382.0,203.2705,203.2999,202.7797,202.9171,6382.0
2018-03-28 13:35:00,206.77,206.86,206.7,206.8,3213.0,202.9466,203.0349,202.8779,202.976,3213.0
2018-03-28 13:40:00,206.96,206.97,206.58,206.97,6470.0,203.1331,203.1429,202.7601,203.1429,6470.0
2018-03-28 13:45:00,207.1,207.72,207.1,207.63,6017.0,203.2705,203.879,203.2705,203.7907,6017.0
2018-03-28 13:50:00,207.53,207.53,207.07,207.18,3900.0,203.6925,203.6925,203.241,203.349,3900.0
2018-03-28 13:55:00,207.2,207.28,207.0,207.26,5393.0,203.3686,203.4471,203.1723,203.4275,5393.0
2018-03-28 14:00:00,207.29,207.45,206.68,206.79,6590.0,203.457,203.614,202.8582,202.9662,6590.0
2018-03-28 14:05:00,206.71,206.77,206.4,206.54,5291.0,202.8877,202.9466,202.5834,202.7208,5291.0
2018-03-28 14:10:00,206.44,206.71,206.25,206.71,4975.0,202.6227,202.8877,202.4362,202.8877,4975.0
2018-03-28 14:15:00,206.74,207.31,206.74,207.14,3495.0,202.9171,203.4766,202.9171,203.3097,3495.0
2018-03-28 14:20:00,207.18,207.66,207.18,207.23,6899.0,203.349,203.8201,203.349,203.3981,6899.0
2018-03-28 14:25:00,207.21,207.37,206.54,206.55,6515.0,203.3784,203.5355,202.7208,202.7306,6515.0
2018-03-28 14:30:00,206.45,206.67,206.39,206.48,2885.0,202.6325,202.8484,202.5736,202.6619,2885.0
2018-03-28 14:35:00,206.63,207.3,206.38,207.3,5673.0,202.8092,203.4668,202.5638,203.4668,5673.0
2018-03-28 14:40:00,207.33,207.52,206.86,206.86,3784.0,203.4962,203.6827,203.0349,203.0349,3784.0
2018-03-28 14:45:00,206.75,207.0,206.67,206.94,5491.0,202.9269,203.1723,202.8484,203.1134,5491.0
2018-03-28 14:50:00,206.89,207.05,206.82,206.95,7625.0,203.0644,203.2214,202.9956,203.1232,7625.0
2018-03-28 14:55:00,206.89,206.89,206.35,206.53,8104.0,203.0644,203.0644,202.5343,202.711,8104.0
2018-03-28 15:00:00,206.44,206.7,205.9,205.93,25985.0,202.6227,202.8779,202.0927,202.1221,25985.0
2018-03-28 15:05:00,205.87,206.24,205.5,205.5,6909.0,202.0632,202.4264,201.7001,201.7001,6909.0
2018-03-28 15:10:00,205.59,206.02,205.59,205.97,18404.0,201.7884,202.2104,201.7884,202.1614,18404.0
2018-03-28 15:15:00,205.94,206.06,205.5,205.77,30986.0,202.1319,202.2497,201.7001,201.9651,30986.0
2018-03-28 15:20:00,205.81,205.84,205.38,205.7,28312.0,202.0043,202.0338,201.5823,201.8964,28312.0
2018-03-28 15:25:00,205.71,205.84,205.32,205.76,22862.0,201.9062,202.0338,201.5234,201.9552,22862.0
2018-03-28 15:30:00,205.69,206.01,205.53,205.61,30521.0,201.8865,202.2006,201.7295,201.808,30521.0
2018-03-28 15:35:00,205.68,206.5,205.57,206.4,32306.0,201.8767,202.6816,201.7688,202.5834,32306.0
2018-03-28 15:40:00,206.42,206.6,206.01,206.03,17775.0,202.603,202.7797,202.2006,202.2203,17775.0
2018-03-28 15:45:00,206.03,206.55,206.03,206.39,22519.0,202.2203,202.7306,202.2203,202.5736,22519.0
2018-03-28 15:50:00,206.49,206.57,206.2,206.25,30276.0,202.6717,202.7503,202.3871,202.4362,30276.0
2018-03-28 15:55:00,206.34,206.36,205.9,205.92,68177.0,202.5245,202.5442,202.0927,202.1123,68177.0
2018-03-29 09:30:00,207.01,207.38,206.72,207.0,33571.0,203.1821,203.5453,202.8975,203.1723,33571.0
2018-03-29 09:35:00,207.18,207.38,206.49,206.62,7730.0,203.349,203.5453,202.6717,202.7993,7730.0
2018-03-29 09:40:00,206.8,206.96,206.37,206.8,15960.0,202.976,203.1331,202.554,202.976,15960.0
2018-03-29 09:45:00,206.9,206.9,206.2,206.29,10086.0,203.0742,203.0742,202.3871,202.4754,10086.0
2018-03-29 09:50:00,206.29,206.29,205.76,205.77,9362.0,202.4754,202.4754,201.9552,201.9651,9362.0
2018-03-29 09:55:00,205.88,205.9,205.18,205.23,19364.0,202.073,202.0927,201.386,201.435,19364.0
2018-03-29 10:00:00,205.36,205.46,205.17,205.33,46450.0,201.5626,201.6608,201.3762,201.5332,46450.0
2018-03-29 10:05:00,205.4,205.48,205.0,205.08,7033.0,201.6019,201.6804,201.2093,201.2878,7033.0
2018-03-29 10:10:00,205.13,205.61,205.05,205.4,11370.0,201.3369,201.808,201.2584,201.6019,11370.0
2018-03-29 10:15:00,205.32,205.54,205.1,205.2,9043.0,201.5234,201.7393,201.3074,201.4056,9043.0
2018-03-29 10:20:00,205.24,205.28,204.78,205.22,43502.0,201.4449,201.4841,200.9934,201.4252,43502.0
2018-03-29 10:25:00,205.23,205.23,204.56,204.56,8541.0,201.435,201.435,200.7774,200.7774,8541.0
2018-03-29 10:30:00,204.66,205.09,204.52,205.01,12103.0,200.8756,201.2976,200.7382,201.2191,12103.0
2018-03-29 10:35:00,204.96,205.16,204.92,205.08,14427.0,201.17,201.3663,201.1308,201.2878,14427.0
2018-03-29 10:40:00,205.08,205.73,205.01,205.68,9442.0,201.2878,201.9258,201.2191,201.8767,9442.0
2018-03-29 10:45:00,205.67,205.87,205.67,205.76,10706.0,201.8669,202.0632,201.8669,201.9552,10706.0
2018-03-29 10:50:00,205.72,205.78,205.64,205.64,18435.0,201.916,201.9749,201.8375,201.8375,18435.0
2018-03-29 10:55:00,205.64,205.85,205.22,205.75,50594.0,201.8375,202.0436,201.4252,201.9454,50594.0
2018-03-29 11:00:00,205.8,206.29,205.75,206.03,55026.0,201.9945,202.4754,201.9454,202.2203,55026.0
2018-03-29 11:05:00,206.06,206.37,205.96,206.31,47571.0,202.2497,202.554,202.1515,202.4951,47571.0
2018-03-29 11:10:00,206.38,206.79,206.14,206.27,12154.0,202.5638,202.9662,202.3282,202.4558,12154.0
2018-03-29 11:15:00,206.29,206.5,206.0,206.08,7633.0,202.4754,202.6816,202.1908,202.2693,7633.0
2018-03-29 11:20:00,206.06,206.12,205.74,205.82,7703.0,202.2497,202.3086,201.9356,202.0141,7703.0
2018-03-29 11:25:00,206.0,206.08,205.84,205.84,10457.0,202.1908,202.2693,202.0338,202.0338,10457.0
2018-03-29 11:30:00,205.79,205.81,205.51,205.8,6344.0,201.9847,202.0043,201.7099,201.9945,6344.0
2018-03-29 11:35:00,205.82,205.89,205.63,205.86,3588.0,202.0141,202.0828,201.8276,202.0534,3588.0
2018-03-29 11:40:00,205.81,206.04,205.8,205.92,6702.0,202.0043,202.2301,201.9945,202.1123,6702.0
2018-03-29 11:45:00,205.93,206.06,205.78,206.01,12280.0,202.1221,202.2497,201.9749,202.2006,12280.0
2018-03-29 11:50:00,206.02,206.06,205.85,205.93,5605.0,202.2104,202.2497,202.0436,202.1221,5605.0
2018-03-29 11:55:00,205.93,206.01,205.91,205.95,5072.0,202.1221,202.2006,202.1025,202.1417,5072.0
2018-03-29 12:00:00,205.98,206.01,205.56,205.63,6903.0,202.1712,202.2006,201.7589,201.8276,6903.0
2018-03-29 12:05:00,205.76,206.03,205.76,205.91,55606.0,201.9552,202.2203,201.9552,202.1025,55606.0
2018-03-29 12:10:00,205.87,206.19,205.78,206.06,12344.0,202.0632,202.3773,201.9749,202.2497,12344.0
2018-03-29 12:15:00,205.97,206.19,205.96,206.03,10860.0,202.1614,202.3773,202.1515,202.2203,10860.0
2018-03-29 12:20:00,206.14,206.14,206.04,206.09,4904.0,202.3282,202.3282,202.2301,202.2791,4904.0
2018-03-29 12:25:00,206.11,206.25,206.1,206.2,18451.0,202.2988,202.4362,202.289,202.3871,18451.0
2018-03-29 12:30:00,206.16,206.25,205.94,206.0,9899.0,202.3478,202.4362,202.1319,202.1908,9899.0
2018-03-29 12:35:00,206.0,206.25,205.99,206.21,16991.0,202.1908,202.4362,202.181,202.3969,16991.0
2018-03-29 12:40:00,206.25,206.25,206.0,206.06,4833.0,202.4362,202.4362,202.1908,202.2497,4833.0
2018-03-29 12:45:00,206.11,206.25,206.11,206.11,4144.0,202.2988,202.4362,202.2988,202.2988,4144.0
2018-03-29 12:50:00,206.15,206.25,206.15,206.24,11154.0,202.338,202.4362,202.338,202.4264,11154.0
2018-03-29 12:55:00,206.24,206.29,206.01,206.06,8841.0,202.4264,202.4754,202.2006,202.2497,8841.0
2018-03-29 13:00:00,206.1,206.23,205.92,205.95,5965.0,202.289,202.4166,202.1123,202.1417,5965.0
2018-03-29 13:05:00,205.86,205.95,205.76,205.95,21304.0,202.0534,202.1417,201.9552,202.1417,21304.0
2018-03-29 13:10:00,205.95,206.55,205.94,206.42,26636.0,202.1417,202.7306,202.1319,202.603,26636.0
2018-03-29 13:15:00,206.34,206.34,206.07,206.24,6721.0,202.5245,202.5245,202.2595,202.4264,6721.0
2018-03-29 13:20:00,206.31,206.31,206.07,206.16,10622.0,202.4951,202.4951,202.2595,202.3478,10622.0
2018-03-29 13:25:00,206.12,206.12,205.78,206.09,9049.0,202.3086,202.3086,201.9749,202.2791,9049.0
2018-03-29 13:30:00,206.07,206.2,205.9,206.1,6623.0,202.2595,202.3871,202.0927,202.289,6623.0
2018-03-29 13:35:00,206.13,206.13,205.86,205.86,11464.0,202.3184,202.3184,202.0534,202.0534,11464.0
2018-03-29 13:40:00,205.83,206.04,205.79,206.01,9891.0,202.024,202.2301,201.9847,202.2006,9891.0
2018-03-29 13:45:00,205.95,206.08,205.94,206.02,19345.0,202.1417,202.2693,202.1319,202.2104,19345.0
2018-03-29 13:50:00,206.03,206.21,206.0,206.09,30107.0,202.2203,202.3969,202.1908,202.2791,30107.0
2018-03-29 13:55:00,206.09,206.57,206.02,206.42,18093.0,202.2791,202.7503,202.2104,202.603,18093.0
2018-03-29 14:00:00,206.41,206.49,206.16,206.43,7563.0,202.5932,202.6717,202.3478,202.6129,7563.0
2018-03-29 14:05:00,206.5,206.97,206.45,206.97,8775.0,202.6816,203.1429,202.6325,203.1429,8775.0
2018-03-29 14:10:00,206.91,207.4,206.91,207.28,8324.0,203.084,203.5649,203.084,203.4471,8324.0
2018-03-29 14:15:00,207.28,207.39,207.21,207.31,9880.0,203.4471,203.5551,203.3784,203.4766,9880.0
2018-03-29 14:20:00,207.3,207.3,206.87,206.89,6428.0,203.4668,203.4668,203.0447,203.0644,6428.0
2018-03-29 14:25:00,206.88,207.1,206.81,207.09,9366.0,203.0545,203.2705,202.9858,203.2607,9366.0
2018-03-29 14:30:00,207.1,207.27,207.03,207.25,5738.0,203.2705,203.4373,203.2018,203.4177,5738.0
2018-03-29 14:35:00,207.29,207.44,207.17,207.27,6221.0,203.457,203.6042,203.3392,203.4373,6221.0
2018-03-29 14:40:00,207.18,207.55,207.15,207.55,6939.0,203.349,203.7121,203.3195,203.7121,6939.0
2018-03-29 14:45:00,207.5,207.74,207.43,207.74,6821.0,203.6631,203.8986,203.5944,203.8986,6821.0
2018-03-29 14:50:00,207.73,207.76,207.5,207.65,9420.0,203.8888,203.9183,203.6631,203.8103,9420.0
2018-03-29 14:55:00,207.75,207.89,207.45,207.55,20119.0,203.9084,204.0459,203.614,203.7121,20119.0
2018-03-29 15:00:00,207.55,208.09,207.5,208.03,7826.0,203.7121,204.2422,203.6631,204.1833,7826.0
2018-03-29 15:05:00,208.12,208.36,208.11,208.31,8302.0,204.2716,204.5072,204.2618,204.4581,8302.0
2018-03-29 15:10:00,208.28,208.44,208.22,208.27,11721.0,204.4286,204.5857,204.3698,204.4188,11721.0
2018-03-29 15:15:00,208.23,208.28,207.84,207.91,14100.0,204.3796,204.4286,203.9968,204.0655,14100.0
2018-03-29 15:20:00,207.88,207.89,207.59,207.62,7768.0,204.036,204.0459,203.7514,203.7809,7768.0
2018-03-29 15:25:00,207.53,207.56,207.29,207.43,19709.0,203.6925,203.722,203.457,203.5944,19709.0
2018-03-29 15:30:00,207.46,207.47,206.95,207.08,10264.0,203.6238,203.6336,203.1232,203.2508,10264.0
2018-03-29 15:35:00,206.99,207.24,206.78,207.2,18463.0,203.1625,203.4079,202.9564,203.3686,18463.0
2018-03-29 15:40:00,207.18,207.3,206.99,207.06,19435.0,203.349,203.4668,203.1625,203.2312,19435.0
2018-03-29 15:45:00,207.13,207.8,207.1,207.73,27172.0,203.2999,203.9575,203.2705,203.8888,27172.0
2018-03-29 15:50:00,207.8,207.88,207.08,207.1,28785.0,203.9575,204.036,203.2508,203.2705,28785.0
2018-03-29 15:55:00,207.06,207.08,206.42,206.47,104332.0,203.2312,203.2508,202.603,202.6521,104332.0
2018-04-02 09:30:00,205.72,206.16,205.19,205.87,34136.0,201.916,202.3478,201.3958,202.0632,34136.0
2018-04-02 09:35:00,205.73,206.55,205.61,206.36,8788.0,201.9258,202.7306,201.808,202.5442,8788.0
2018-04-02 09:40:00,206.28,206.78,206.16,206.34,40372.0,202.4656,202.9564,202.3478,202.5245,40372.0
2018-04-02 09:45:00,206.45,206.62,205.84,205.97,25537.0,202.6325,202.7993,202.0338,202.1614,25537.0
2018-04-02 09:50:00,205.9,205.9,205.41,205.62,7566.0,202.0927,202.0927,201.6117,201.8178,7566.0
2018-04-02 09:55:00,205.6,205.96,205.45,205.96,4640.0,201.7982,202.1515,201.651,202.1515,4640.0
2018-04-02 10:00:00,205.76,205.76,204.92,205.22,12338.0,201.9552,201.9552,201.1308,201.4252,12338.0
2018-04-02 10:05:00,205.31,205.59,205.26,205.59,4550.0,201.5136,201.7884,201.4645,201.7884,4550.0
2018-04-02 10:10:00,205.76,205.81,205.4,205.51,14334.0,201.9552,202.0043,201.6019,201.7099,14334.0
2018-04-02 10:15:00,205.56,205.92,205.55,205.71,7620.0,201.7589,202.1123,201.7491,201.9062,7620.0
2018-04-02 10:20:00,205.78,206.0,205.54,205.82,5525.0,201.9749,202.1908,201.7393,202.0141,5525.0
2018-04-02 10:25:00,205.74,205.74,205.1,205.24,9343.0,201.9356,201.9356,201.3074,201.4449,9343.0
2018-04-02 10:30:00,205.16,205.16,204.72,204.72,5796.0,201.3663,201.3663,200.9345,200.9345,5796.0
2018-04-02 10:35:00,204.62,204.92,204.58,204.92,3760.0,200.8363,201.1308,200.7971,201.1308,3760.0
2018-04-02 10:40:00,204.94,205.24,204.94,205.16,5300.0,201.1504,201.4449,201.1504,201.3663,5300.0
2018-04-02 10:45:00,205.18,205.28,204.93,205.26,3700.0,201.386,201.4841,201.1406,201.4645,3700.0
2018-04-02 10:50:00,205.21,205.31,204.68,204.68,6430.0,201.4154,201.5136,200.8952,200.8952,6430.0
2018-04-02 10:55:00,204.71,204.85,204.29,204.39,12490.0,200.9247,201.0621,200.5124,200.6106,12490.0
2018-04-02 11:00:00,204.39,204.54,204.1,204.33,11411.0,200.6106,200.7578,200.3259,200.5517,11411.0
2018-04-02 11:05:00,204.2,204.21,203.66,204.18,10754.0,200.4241,200.4339,199.8941,200.4045,10754.0
2018-04-02 11:10:00,204.07,204.32,204.04,204.11,8604.0,200.2965,200.5419,200.2671,200.3358,8604.0
2018-04-02 11:15:00,204.18,204.48,203.92,204.31,10154.0,200.4045,200.6989,200.1493,200.5321,10154.0
2018-04-02 11:20:00,204.27,204.64,204.23,204.6,9299.0,200.4928,200.856,200.4535,200.8167,9299.0
2018-04-02 11:25:00,204.51,204.84,204.35,204.84,10453.0,200.7284,201.0523,200.5713,201.0523,10453.0
2018-04-02 11:30:00,204.81,204.96,204.36,204.38,9904.0,201.0228,201.17,200.5811,200.6008,9904.0
2018-04-02 11:35:00,204.38,204.42,203.01,203.28,11932.0,200.6008,200.64,199.2561,199.5211,11932.0
2018-04-02 11:40:00,203.14,203.14,202.54,202.93,11074.0,199.3837,199.3837,198.7948,199.1776,11074.0
2018-04-02 11:45:00,202.86,203.5,202.74,203.42,4095.0,199.1089,199.737,198.9911,199.6585,4095.0
2018-04-02 11:50:00,203.52,203.62,202.9,203.17,6400.0,199.7567,199.8548,199.1481,199.4131,6400.0
2018-04-02 11:55:00,203.21,203.59,203.11,203.2,3100.0,199.4524,199.8254,199.3542,199.4426,3100.0
2018-04-02 12:00:00,202.99,203.33,202.37,202.75,9062.0,199.2365,199.5702,198.6279,199.0009,9062.0
2018-04-02 12:05:00,202.57,202.58,202.06,202.23,8651.0,198.8242,198.834,198.3237,198.4905,8651.0
2018-04-02 12:10:00,202.07,202.28,201.66,201.9,10583.0,198.3335,198.5396,197.9311,198.1666,10583.0
2018-04-02 12:15:00,202.05,202.22,201.65,202.19,7200.0,198.3138,198.4807,197.9212,198.4513,7200.0
2018-04-02 12:20:00,202.1,202.42,202.1,202.25,5951.0,198.3629,198.677,198.3629,198.5101,5951.0
2018-04-02 12:25:00,202.24,202.57,202.12,202.35,7416.0,198.5003,198.8242,198.3826,198.6083,7416.0
2018-04-02 12:30:00,202.44,202.94,202.44,202.75,8397.0,198.6966,199.1874,198.6966,199.0009,8397.0
2018-04-02 12:35:00,202.84,203.03,202.67,202.69,5900.0,199.0892,199.2757,198.9224,198.942,5900.0
2018-04-02 12:40:00,202.76,203.5,202.52,203.5,7219.0,199.0107,199.737,198.7752,199.737,7219.0
2018-04-02 12:45:00,203.36,203.36,203.03,203.21,5006.0,199.5996,199.5996,199.2757,199.4524,5006.0
2018-04-02 12:50:00,203.1,203.1,202.68,202.68,4836.0,199.3444,199.3444,198.9322,198.9322,4836.0
2018-04-02 12:55:00,202.63,203.02,202.6,202.86,5903.0,198.8831,199.2659,198.8537,199.1089,5903.0
2018-04-02 13:00:00,203.07,203.1,202.63,202.63,8345.0,199.315,199.3444,198.8831,198.8831,8345.0
2018-04-02 13:05:00,202.67,202.76,202.44,202.48,4708.0,198.9224,199.0107,198.6966,198.7359,4708.0
2018-04-02 13:10:00,202.54,202.96,202.54,202.71,8123.0,198.7948,199.207,198.7948,198.9616,8123.0
2018-04-02 13:15:00,202.66,202.94,202.66,202.71,11355.0,198.9126,199.1874,198.9126,198.9616,11355.0
2018-04-02 13:20:00,202.77,202.83,202.54,202.62,9100.0,199.0205,199.0794,198.7948,198.8733,9100.0
2018-04-02 13:25:00,202.62,202.64,202.06,202.29,15760.0,198.8733,198.8929,198.3237,198.5494,15760.0
2018-04-02 13:30:00,202.23,202.49,202.07,202.25,21201.0,198.4905,198.7457,198.3335,198.5101,21201.0
2018-04-02 13:35:00,202.22,202.46,202.21,202.41,7488.0,198.4807,198.7163,198.4709,198.6672,7488.0
2018-04-02 13:40:00,202.29,202.29,201.67,201.7,9333.0,198.5494,198.5494,197.9409,197.9703,9333.0
2018-04-02 13:45:00,201.66,201.79,201.33,201.33,5917.0,197.9311,198.0587,197.6072,197.6072,5917.0
2018-04-02 13:50:00,201.36,201.53,201.14,201.29,6201.0,197.6366,197.8035,197.4207,197.5679,6201.0
2018-04-02 13:55:00,201.27,201.35,201.07,201.12,4750.0,197.5483,197.6268,197.352,197.401,4750.0
2018-04-02 14:00:00,201.1,201.1,200.43,200.68,6011.0,197.3814,197.3814,196.7238,196.9692,6011.0
2018-04-02 14:05:00,200.66,200.81,200.1,200.7,7971.0,196.9496,197.0968,196.3999,196.9888,7971.0
2018-04-02 14:10:00,200.71,201.01,200.5,200.9,15820.0,196.9986,197.2931,196.7925,197.1851,15820.0
2018-04-02 14:15:00,200.98,201.11,200.75,201.06,8690.0,197.2636,197.3912,197.0379,197.3422,8690.0
2018-04-02 14:20:00,201.11,201.49,201.09,201.3,7744.0,197.3912,197.7642,197.3716,197.5777,7744.0
2018-04-02 14:25:00,201.24,201.24,200.57,200.57,6732.0,197.5188,197.5188,196.8612,196.8612,6732.0
2018-04-02 14:30:00,200.51,200.97,200.47,200.84,4300.0,196.8023,197.2538,196.7631,197.1262,4300.0
2018-04-02 14:35:00,200.82,201.03,200.3,200.65,14315.0,197.1066,197.3127,196.5962,196.9397,14315.0
2018-04-02 14:40:00,200.62,200.62,200.05,200.07,29235.0,196.9103,196.9103,196.3508,196.3705,29235.0
2018-04-02 14:45:00,200.07,200.37,199.85,200.34,11410.0,196.3705,196.6649,196.1545,196.6355,11410.0
2018-04-02 14:50:00,200.34,200.91,200.3,200.83,6927.0,196.6355,197.1949,196.5962,197.1164,6927.0
2018-04-02 14:55:00,200.81,200.89,200.35,200.55,8294.0,197.0968,197.1753,196.6453,196.8416,8294.0
2018-04-02 15:00:00,200.56,200.69,200.18,200.34,12333.0,196.8514,196.979,196.4784,196.6355,12333.0
2018-04-02 15:05:00,200.31,200.42,199.97,200.1,11090.0,196.606,196.714,196.2723,196.3999,11090.0
2018-04-02 15:10:00,200.1,201.0,200.02,201.0,11242.0,196.3999,197.2833,196.3214,197.2833,11242.0
2018-04-02 15:15:00,201.05,201.23,200.83,201.23,18015.0,197.3323,197.509,197.1164,197.509,18015.0
2018-04-02 15:20:00,201.27,201.36,200.63,200.68,12976.0,197.5483,197.6366,196.9201,196.9692,12976.0
2018-04-02 15:25:00,200.6,200.92,200.53,200.9,16520.0,196.8907,197.2047,196.822,197.1851,16520.0
2018-04-02 15:30:00,200.91,201.19,200.6,200.61,20308.0,197.1949,197.4698,196.8907,196.9005,20308.0
2018-04-02 15:35:00,200.59,201.06,200.59,200.87,15412.0,196.8808,197.3422,196.8808,197.1557,15412.0
2018-04-02 15:40:00,200.82,201.55,200.64,201.54,26956.0,197.1066,197.8231,196.9299,197.8133,26956.0
2018-04-02 15:45:00,201.59,202.23,201.53,202.13,44823.0,197.8624,198.4905,197.8035,198.3924,44823.0
2018-04-02 15:50:00,202.13,203.1,202.12,202.96,69649.0,198.3924,199.3444,198.3826,199.207,69649.0
2018-04-02 15:55:00,202.96,203.45,202.83,203.12,186639.0,199.207,199.688,199.0794,199.3641,186639.0
2018-04-03 09:30:00,204.7,205.31,203.78,204.73,40557.0,200.9148,201.5136,200.0119,200.9443,40557.0
2018-04-03 09:35:00,204.9,204.96,204.31,204.96,15042.0,201.1111,201.17,200.5321,201.17,15042.0
2018-04-03 09:40:00,205.05,205.33,204.31,204.31,11941.0,201.2584,201.5332,200.5321,200.5321,11941.0
2018-04-03 09:45:00,204.34,205.06,204.06,204.75,17399.0,200.5615,201.2682,200.2867,200.9639,17399.0
2018-04-03 09:50:00,204.65,204.65,204.0,204.56,8145.0,200.8658,200.8658,200.2278,200.7774,8145.0
2018-04-03 09:55:00,204.58,204.7,204.06,204.42,7812.0,200.7971,200.9148,200.2867,200.64,7812.0
2018-04-03 10:00:00,204.42,204.43,203.95,204.33,13852.0,200.64,200.6498,200.1787,200.5517,13852.0
2018-04-03 10:05:00,204.32,204.33,203.54,203.63,3573.0,200.5419,200.5517,199.7763,199.8646,3573.0
2018-04-03 10:10:00,203.58,203.65,203.31,203.5,9719.0,199.8156,199.8843,199.5505,199.737,9719.0
2018-04-03 10:15:00,203.56,203.66,203.16,203.21,6111.0,199.7959,199.8941,199.4033,199.4524,6111.0
2018-04-03 10:20:00,203.03,203.45,203.02,203.13,6008.0,199.2757,199.688,199.2659,199.3739,6008.0
2018-04-03 10:25:00,203.13,203.47,203.06,203.47,9900.0,199.3739,199.7076,199.3052,199.7076,9900.0
2018-04-03 10:30:00,203.47,203.99,203.34,203.99,7121.0,199.7076,200.218,199.58,200.218,7121.0
2018-04-03 10:35:00,204.01,204.33,203.79,204.1,19666.0,200.2376,200.5517,200.0217,200.3259,19666.0
2018-04-03 10:40:00,204.19,204.49,204.09,204.49,6602.0,200.4143,200.7087,200.3161,200.7087,6602.0
2018-04-03 10:45:00,204.46,205.28,204.37,205.1,15145.0,200.6793,201.4841,200.5909,201.3074,15145.0
2018-04-03 10:50:00,205.01,205.43,204.93,204.96,12101.0,201.2191,201.6313,201.1406,201.17,12101.0
2018-04-03 10:55:00,204.99,205.42,204.99,205.4,7543.0,201.1995,201.6215,201.1995,201.6019,7543.0
2018-04-03 11:00:00,205.38,205.81,205.37,205.71,6190.0,201.5823,202.0043,201.5725,201.9062,6190.0
2018-04-03 11:05:00,205.6,206.03,205.52,205.89,5231.0,201.7982,202.2203,201.7197,202.0828,5231.0
2018-04-03 11:10:00,206.0,206.0,205.42,205.63,4766.0,202.1908,202.1908,201.6215,201.8276,4766.0
2018-04-03 11:15:00,205.72,205.9,205.39,205.83,6418.0,201.916,202.0927,201.5921,202.024,6418.0
2018-04-03 11:20:00,205.8,205.8,205.32,205.41,6702.0,201.9945,201.9945,201.5234,201.6117,6702.0
2018-04-03 11:25:00,205.42,205.85,205.42,205.69,12858.0,201.6215,202.0436,201.6215,201.8865,12858.0
2018-04-03 11:30:00,205.64,205.81,205.16,205.23,13015.0,201.8375,202.0043,201.3663,201.435,13015.0
2018-04-03 11:35:00,205.1,205.1,204.61,204.87,8731.0,201.3074,201.3074,200.8265,201.0817,8731.0
2018-04-03 11:40:00,204.8,205.19,204.7,205.19,11588.0,201.013,201.3958,200.9148,201.3958,11588.0
2018-04-03 11:45:00,205.11,205.31,204.89,204.99,12700.0,201.3173,201.5136,201.1013,201.1995,12700.0
2018-04-03 11:50:00,204.99,205.0,204.37,204.41,7657.0,201.1995,201.2093,200.5909,200.6302,7657.0
2018-04-03 11:55:00,204.41,204.69,204.35,204.47,9432.0,200.6302,200.905,200.5713,200.6891,9432.0
2018-04-03 12:00:00,204.47,205.24,204.47,205.23,7044.0,200.6891,201.4449,200.6891,201.435,7044.0
2018-04-03 12:05:00,205.19,205.44,205.16,205.32,7600.0,201.3958,201.6412,201.3663,201.5234,7600.0
2018-04-03 12:10:00,205.32,205.53,205.09,205.35,7908.0,201.5234,201.7295,201.2976,201.5528,7908.0
2018-04-03 12:15:00,205.39,205.52,205.26,205.39,8300.0,201.5921,201.7197,201.4645,201.5921,8300.0
2018-04-03 12:20:00,205.45,205.5,204.84,204.96,7874.0,201.651,201.7001,201.0523,201.17,7874.0
2018-04-03 12:25:00,205.03,205.08,204.68,205.08,6819.0,201.2387,201.2878,200.8952,201.2878,6819.0
2018-04-03 12:30:00,204.95,205.34,204.89,205.17,8136.0,201.1602,201.543,201.1013,201.3762,8136.0
2018-04-03 12:35:00,205.25,205.31,205.02,205.12,6191.0,201.4547,201.5136,201.2289,201.3271,6191.0
2018-04-03 12:40:00,205.13,205.55,205.13,205.39,6622.0,201.3369,201.7491,201.3369,201.5921,6622.0
2018-04-03 12:45:00,205.45,205.5,205.08,205.08,6550.0,201.651,201.7001,201.2878,201.2878,6550.0
2018-04-03 12:50:00,205.03,205.17,204.79,204.8,3394.0,201.2387,201.3762,201.0032,201.013,3394.0
2018-04-03 12:55:00,204.78,205.16,204.78,205.09,3035.0,200.9934,201.3663,200.9934,201.2976,3035.0
2018-04-03 13:00:00,205.07,205.13,204.82,205.08,4800.0,201.278,201.3369,201.0326,201.2878,4800.0
2018-04-03 13:05:00,205.09,205.29,204.99,204.99,3652.0,201.2976,201.4939,201.1995,201.1995,3652.0
2018-04-03 13:10:00,204.99,205.32,204.81,204.82,4607.0,201.1995,201.5234,201.0228,201.0326,4607.0
2018-04-03 13:15:00,204.8,205.13,204.8,205.13,2741.0,201.013,201.3369,201.013,201.3369,2741.0
2018-04-03 13:20:00,205.19,205.69,205.13,205.51,5756.0,201.3958,201.8865,201.3369,201.7099,5756.0
2018-04-03 13:25:00,205.55,205.88,205.55,205.72,6500.0,201.7491,202.073,201.7491,201.916,6500.0
2018-04-03 13:30:00,205.83,205.89,205.54,205.58,4843.0,202.024,202.0828,201.7393,201.7786,4843.0
2018-04-03 13:35:00,205.51,205.55,205.13,205.13,4175.0,201.7099,201.7491,201.3369,201.3369,4175.0
2018-04-03 13:40:00,205.23,205.5,205.17,205.5,7220.0,201.435,201.7001,201.3762,201.7001,7220.0
2018-04-03 13:45:00,205.42,205.42,204.92,204.92,3818.0,201.6215,201.6215,201.1308,201.1308,3818.0
2018-04-03 13:50:00,204.97,205.22,204.88,205.22,3900.0,201.1799,201.4252,201.0915,201.4252,3900.0
2018-04-03 13:55:00,205.28,205.64,205.28,205.64,6823.0,201.4841,201.8375,201.4841,201.8375,6823.0
2018-04-03 14:00:00,205.58,205.62,205.25,205.37,7030.0,201.7786,201.8178,201.4547,201.5725,7030.0
2018-04-03 14:05:00,205.38,205.39,204.85,205.05,4623.0,201.5823,201.5921,201.0621,201.2584,4623.0
2018-04-03 14:10:00,204.96,205.04,204.82,204.9,8647.0,201.17,201.2486,201.0326,201.1111,8647.0
2018-04-03 14:15:00,204.86,204.95,204.64,204.95,11362.0,201.0719,201.1602,200.856,201.1602,11362.0
2018-04-03 14:20:00,204.99,205.06,204.7,204.95,7580.0,201.1995,201.2682,200.9148,201.1602,7580.0
2018-04-03 14:25:00,204.92,204.92,204.4,204.59,6094.0,201.1308,201.1308,200.6204,200.8069,6094.0
2018-04-03 14:30:00,204.51,204.55,204.0,204.0,9377.0,200.7284,200.7676,200.2278,200.2278,9377.0
2018-04-03 14:35:00,204.1,204.36,204.0,204.35,5502.0,200.3259,200.5811,200.2278,200.5713,5502.0
2018-04-03 14:40:00,204.4,204.46,204.2,204.2,8782.0,200.6204,200.6793,200.4241,200.4241,8782.0
2018-04-03 14:45:00,204.23,205.39,204.14,205.23,15062.0,200.4535,201.5921,200.3652,201.435,15062.0
2018-04-03 14:50:00,205.15,205.26,204.88,205.2,7677.0,201.3565,201.4645,201.0915,201.4056,7677.0
2018-04-03 14:55:00,205.34,206.0,205.23,205.89,9349.0,201.543,202.1908,201.435,202.0828,9349.0
2018-04-03 15:00:00,205.85,206.43,205.62,206.34,7672.0,202.0436,202.6129,201.8178,202.5245,7672.0
2018-04-03 15:05:00,206.37,207.22,206.29,207.06,15054.0,202.554,203.3882,202.4754,203.2312,15054.0
2018-04-03 15:10:00,207.17,207.51,206.64,206.74,9516.0,203.3392,203.6729,202.819,202.9171,9516.0
2018-04-03 15:15:00,206.64,206.91,206.36,206.87,7858.0,202.819,203.084,202.5442,203.0447,7858.0
2018-04-03 15:20:00,206.89,207.06,206.5,207.03,14953.0,203.0644,203.2312,202.6816,203.2018,14953.0
2018-04-03 15:25:00,207.03,207.3,206.91,207.24,9321.0,203.2018,203.4668,203.084,203.4079,9321.0
2018-04-03 15:30:00,207.29,207.31,206.51,206.56,12311.0,203.457,203.4766,202.6914,202.7405,12311.0
2018-04-03 15:35:00,206.34,206.41,205.96,206.34,9361.0,202.5245,202.5932,202.1515,202.5245,9361.0
2018-04-03 15:40:00,206.36,206.45,206.15,206.16,17041.0,202.5442,202.6325,202.338,202.3478,17041.0
2018-04-03 15:45:00,206.14,206.6,205.83,205.86,23535.0,202.3282,202.7797,202.024,202.0534,23535.0
2018-04-03 15:50:00,205.84,206.28,205.76,205.84,28402.0,202.0338,202.4656,201.9552,202.0338,28402.0
2018-04-03 15:55:00,205.89,206.82,205.89,206.65,97733.0,202.0828,202.9956,202.0828,202.8288,97733.0
2018-04-04 09:30:00,203.58,203.58,202.9,203.14,32745.0,199.8156,199.8156,199.1481,199.3837,32745.0
2018-04-04 09:35:00,203.25,204.17,203.19,204.01,7206.0,199.4917,200.3946,199.4328,200.2376,7206.0
2018-04-04 09:40:00,203.69,204.13,203.01,203.76,11732.0,199.9235,200.3554,199.2561,199.9922,11732.0
2018-04-04 09:45:00,203.62,203.7,202.85,202.85,16407.0,199.8548,199.9333,199.0991,199.0991,16407.0
2018-04-04 09:50:00,202.88,202.88,202.39,202.51,16114.0,199.1285,199.1285,198.6476,198.7653,16114.0
2018-04-04 09:55:00,202.58,203.28,202.41,203.28,6900.0,198.834,199.5211,198.6672,199.5211,6900.0
2018-04-04 10:00:00,203.08,203.18,202.46,202.79,13044.0,199.3248,199.423,198.7163,199.0402,13044.0
2018-04-04 10:05:00,202.96,203.41,202.62,203.41,10871.0,199.207,199.6487,198.8733,199.6487,10871.0
2018-04-04 10:10:00,203.28,204.08,203.22,203.95,12507.0,199.5211,200.3063,199.4622,200.1787,12507.0
2018-04-04 10:15:00,203.93,203.94,203.01,203.46,12337.0,200.1591,200.1689,199.2561,199.6978,12337.0
2018-04-04 10:20:00,203.34,203.36,202.9,203.01,9125.0,199.58,199.5996,199.1481,199.2561,9125.0
2018-04-04 10:25:00,202.94,203.44,202.94,203.08,12443.0,199.1874,199.6781,199.1874,199.3248,12443.0
2018-04-04 10:30:00,203.13,203.19,202.73,202.99,10254.0,199.3739,199.4328,198.9813,199.2365,10254.0
2018-04-04 10:35:00,202.81,203.29,202.8,203.28,4436.0,199.0598,199.5309,199.05,199.5211,4436.0
2018-04-04 10:40:00,203.15,203.43,203.12,203.37,8001.0,199.3935,199.6683,199.3641,199.6094,8001.0
2018-04-04 10:45:00,203.29,204.09,203.22,204.09,11545.0,199.5309,200.3161,199.4622,200.3161,11545.0
2018-04-04 10:50:00,204.0,204.22,203.88,203.97,4300.0,200.2278,200.4437,200.11,200.1983,4300.0
2018-04-04 10:55:00,204.05,204.22,203.88,204.12,2900.0,200.2769,200.4437,200.11,200.3456,2900.0
2018-04-04 11:00:00,204.11,204.15,203.73,203.84,8200.0,200.3358,200.375,199.9628,200.0707,8200.0
2018-04-04 11:05:00,203.83,203.93,203.61,203.66,9300.0,200.0609,200.1591,199.845,199.8941,9300.0
2018-04-04 11:10:00,203.68,204.01,203.67,204.01,10323.0,199.9137,200.2376,199.9039,200.2376,10323.0
2018-04-04 11:15:00,203.99,204.49,203.99,204.32,4729.0,200.218,200.7087,200.218,200.5419,4729.0
2018-04-04 11:20:00,204.34,204.83,204.34,204.83,4801.0,200.5615,201.0424,200.5615,201.0424,4801.0
2018-04-04 11:25:00,204.76,204.87,204.66,204.79,6508.0,200.9737,201.0817,200.8756,201.0032,6508.0
2018-04-04 11:30:00,204.73,205.28,204.69,204.89,11140.0,200.9443,201.4841,200.905,201.1013,11140.0
2018-04-04 11:35:00,204.94,205.01,204.71,204.91,8000.0,201.1504,201.2191,200.9247,201.121,8000.0
2018-04-04 11:40:00,204.74,204.77,204.06,204.09,5087.0,200.9541,200.9836,200.2867,200.3161,5087.0
2018-04-04 11:45:00,204.13,204.36,204.0,204.31,6659.0,200.3554,200.5811,200.2278,200.5321,6659.0
2018-04-04 11:50:00,204.24,204.24,203.67,203.74,4744.0,200.4634,200.4634,199.9039,199.9726,4744.0
2018-04-04 11:55:00,203.76,204.3,203.75,204.2,4005.0,199.9922,200.5222,199.9824,200.4241,4005.0
2018-04-04 12:00:00,204.19,204.29,203.92,204.19,3630.0,200.4143,200.5124,200.1493,200.4143,3630.0
2018-04-04 12:05:00,204.15,205.16,204.14,205.16,6808.0,200.375,201.3663,200.3652,201.3663,6808.0
2018-04-04 12:10:00,205.11,205.65,205.08,205.65,9696.0,201.3173,201.8473,201.2878,201.8473,9696.0
2018-04-04 12:15:00,205.55,205.6,205.33,205.44,11365.0,201.7491,201.7982,201.5332,201.6412,11365.0
2018-04-04 12:20:00,205.47,205.81,205.25,205.81,5760.0,201.6706,202.0043,201.4547,202.0043,5760.0
2018-04-04 12:25:00,205.82,206.11,205.72,206.1,12794.0,202.0141,202.2988,201.916,202.289,12794.0
2018-04-04 12:30:00,206.21,206.21,205.75,205.97,6740.0,202.3969,202.3969,201.9454,202.1614,6740.0
2018-04-04 12:35:00,206.0,206.37,205.98,205.98,5469.0,202.1908,202.554,202.1712,202.1712,5469.0
2018-04-04 12:40:00,206.16,206.21,205.66,205.84,4475.0,202.3478,202.3969,201.8571,202.0338,4475.0
2018-04-04 12:45:00,205.95,206.35,205.94,206.17,9930.0,202.1417,202.5343,202.1319,202.3577,9930.0
2018-04-04 12:50:00,206.12,206.21,205.87,206.06,5495.0,202.3086,202.3969,202.0632,202.2497,5495.0
2018-04-04 12:55:00,206.14,206.84,206.14,206.75,11256.0,202.3282,203.0153,202.3282,202.9269,11256.0
2018-04-04 13:00:00,206.68,206.92,206.51,206.51,12872.0,202.8582,203.0938,202.6914,202.6914,12872.0
2018-04-04 13:05:00,206.48,206.6,206.28,206.33,3232.0,202.6619,202.7797,202.4656,202.5147,3232.0
2018-04-04 13:10:00,206.3,206.3,206.02,206.23,4155.0,202.4853,202.4853,202.2104,202.4166,4155.0
2018-04-04 13:15:00,206.19,206.22,205.76,205.76,6868.0,202.3773,202.4067,201.9552,201.9552,6868.0
2018-04-04 13:20:00,205.71,205.9,205.3,205.51,15042.0,201.9062,202.0927,201.5038,201.7099,15042.0
2018-04-04 13:25:00,205.55,205.71,205.39,205.71,4494.0,201.7491,201.9062,201.5921,201.9062,4494.0
2018-04-04 13:30:00,205.66,205.91,205.64,205.76,4214.0,201.8571,202.1025,201.8375,201.9552,4214.0
2018-04-04 13:35:00,205.84,206.25,205.84,206.03,5233.0,202.0338,202.4362,202.0338,202.2203,5233.0
2018-04-04 13:40:00,206.17,206.51,206.16,206.51,5953.0,202.3577,202.6914,202.3478,202.6914,5953.0
2018-04-04 13:45:00,206.54,206.54,205.84,205.91,3053.0,202.7208,202.7208,202.0338,202.1025,3053.0
2018-04-04 13:50:00,205.76,205.91,205.75,205.86,4543.0,201.9552,202.1025,201.9454,202.0534,4543.0
2018-04-04 13:55:00,205.91,206.25,205.77,206.03,4685.0,202.1025,202.4362,201.9651,202.2203,4685.0
2018-04-04 14:00:00,206.17,206.72,206.16,206.57,9523.0,202.3577,202.8975,202.3478,202.7503,9523.0
2018-04-04 14:05:00,206.59,206.94,206.59,206.92,5546.0,202.7699,203.1134,202.7699,203.0938,5546.0
2018-04-04 14:10:00,207.01,207.59,206.99,207.48,13468.0,203.1821,203.7514,203.1625,203.6434,13468.0
2018-04-04 14:15:00,207.46,208.11,207.46,207.92,14359.0,203.6238,204.2618,203.6238,204.0753,14359.0
2018-04-04 14:20:00,207.84,208.34,207.84,208.0,7463.0,203.9968,204.4875,203.9968,204.1538,7463.0
2018-04-04 14:25:00,208.09,208.13,207.8,208.1,4655.0,204.2422,204.2814,203.9575,204.252,4655.0
2018-04-04 14:30:00,208.02,208.08,207.67,207.76,7349.0,204.1735,204.2323,203.8299,203.9183,7349.0
2018-04-04 14:35:00,207.7,207.71,207.27,207.42,8643.0,203.8594,203.8692,203.4373,203.5845,8643.0
2018-04-04 14:40:00,207.29,208.5,207.28,208.39,7284.0,203.457,204.6446,203.4471,204.5366,7284.0
2018-04-04 14:45:00,208.46,208.59,208.25,208.53,5868.0,204.6053,204.7329,204.3992,204.674,5868.0
2018-04-04 14:50:00,208.52,208.89,208.52,208.62,13201.0,204.6642,205.0274,204.6642,204.7624,13201.0
2018-04-04 14:55:00,208.56,208.95,208.37,208.95,10866.0,204.7035,205.0863,204.517,205.0863,10866.0
2018-04-04 15:00:00,208.83,209.3,208.81,209.17,10582.0,204.9685,205.4298,204.9488,205.3022,10582.0
2018-04-04 15:05:00,209.17,209.29,209.03,209.29,8545.0,205.3022,205.42,205.1648,205.42,8545.0
2018-04-04 15:10:00,209.27,209.28,209.04,209.06,8070.0,205.4003,205.4102,205.1746,205.1942,8070.0
2018-04-04 15:15:00,209.06,209.06,208.64,208.64,8807.0,205.1942,205.1942,204.782,204.782,8807.0
2018-04-04 15:20:00,208.71,209.31,208.7,209.2,15572.0,204.8507,205.4396,204.8409,205.3316,15572.0
2018-04-04 15:25:00,209.22,209.49,209.15,209.39,12607.0,205.3513,205.6163,205.2826,205.5181,12607.0
2018-04-04 15:30:00,209.36,209.47,209.23,209.24,15163.0,205.4887,205.5966,205.3611,205.3709,15163.0
2018-04-04 15:35:00,209.28,209.53,209.22,209.53,14083.0,205.4102,205.6555,205.3513,205.6555,14083.0
2018-04-04 15:40:00,209.48,209.6,209.22,209.28,17827.0,205.6065,205.7242,205.3513,205.4102,17827.0
2018-04-04 15:45:00,209.32,209.56,209.12,209.41,47988.0,205.4494,205.685,205.2531,205.5378,47988.0
2018-04-04 15:50:00,209.42,209.82,209.42,209.64,34159.0,205.5476,205.9402,205.5476,205.7635,34159.0
2018-04-04 15:55:00,209.65,209.73,209.31,209.32,57401.0,205.7733,205.8518,205.4396,205.4494,57401.0
2018-04-05 09:30:00,210.12,210.93,210.12,210.89,32591.0,206.2346,207.0296,206.2346,206.9904,32591.0
2018-04-05 09:35:00,210.74,210.79,209.67,209.67,4599.0,206.8432,206.8922,205.7929,205.7929,4599.0
2018-04-05 09:40:00,209.74,210.46,209.49,210.46,4925.0,205.8617,206.5683,205.6163,206.5683,4925.0
2018-04-05 09:45:00,210.33,210.48,210.18,210.4,6173.0,206.4407,206.588,206.2935,206.5094,6173.0
2018-04-05 09:50:00,210.33,210.42,210.03,210.38,3816.0,206.4407,206.5291,206.1463,206.4898,3816.0
2018-04-05 09:55:00,210.47,210.55,210.18,210.55,3831.0,206.5782,206.6567,206.2935,206.6567,3831.0
2018-04-05 10:00:00,210.57,210.79,210.2,210.27,8250.0,206.6763,206.8922,206.3131,206.3818,8250.0
2018-04-05 10:05:00,210.33,210.71,210.3,210.52,13561.0,206.4407,206.8137,206.4113,206.6272,13561.0
2018-04-05 10:10:00,210.59,211.09,210.49,211.03,12010.0,206.6959,207.1867,206.5978,207.1278,12010.0
2018-04-05 10:15:00,210.95,211.17,210.46,210.49,10039.0,207.0493,207.2652,206.5683,206.5978,10039.0
2018-04-05 10:20:00,210.47,210.97,210.36,210.79,8558.0,206.5782,207.0689,206.4702,206.8922,8558.0
2018-04-05 10:25:00,210.79,211.02,210.52,211.02,9262.0,206.8922,207.118,206.6272,207.118,9262.0
2018-04-05 10:30:00,211.02,211.63,211.01,211.53,11289.0,207.118,207.7167,207.1082,207.6186,11289.0
2018-04-05 10:35:00,211.52,211.54,211.01,211.13,4298.0,207.6087,207.6284,207.1082,207.2259,4298.0
2018-04-05 10:40:00,211.14,211.19,210.85,210.92,3096.0,207.2358,207.2848,206.9511,207.0198,3096.0
2018-04-05 10:45:00,210.8,210.8,210.47,210.59,3393.0,206.902,206.902,206.5782,206.6959,3393.0
2018-04-05 10:50:00,210.55,210.73,210.4,210.63,4800.0,206.6567,206.8333,206.5094,206.7352,4800.0
2018-04-05 10:55:00,210.67,211.13,210.67,211.01,8500.0,206.7745,207.2259,206.7745,207.1082,8500.0
2018-04-05 11:00:00,210.99,211.18,210.88,211.18,9935.0,207.0885,207.275,206.9806,207.275,9935.0
2018-04-05 11:05:00,211.23,211.5,211.22,211.44,5200.0,207.3241,207.5891,207.3143,207.5302,5200.0
2018-04-05 11:10:00,211.49,211.71,211.47,211.71,8309.0,207.5793,207.7952,207.5597,207.7952,8309.0
2018-04-05 11:15:00,211.64,211.64,211.26,211.29,3600.0,207.7265,207.7265,207.3535,207.383,3600.0
2018-04-05 11:20:00,211.32,211.65,211.3,211.52,6145.0,207.4124,207.7363,207.3928,207.6087,6145.0
2018-04-05 11:25:00,211.63,211.9,211.6,211.77,4344.0,207.7167,207.9817,207.6873,207.8541,4344.0
2018-04-05 11:30:00,211.76,211.83,211.76,211.83,1600.0,207.8443,207.913,207.8443,207.913,1600.0
2018-04-05 11:35:00,211.85,212.35,211.85,212.21,6670.0,207.9326,208.4234,207.9326,208.286,6670.0
2018-04-05 11:40:00,212.23,212.33,211.98,212.08,5270.0,208.3056,208.4038,208.0602,208.1584,5270.0
2018-04-05 11:45:00,212.15,212.15,211.52,211.78,4100.0,208.2271,208.2271,207.6087,207.8639,4100.0
2018-04-05 11:50:00,211.86,212.33,211.77,212.21,7249.0,207.9424,208.4038,207.8541,208.286,7249.0
2018-04-05 11:55:00,212.22,212.58,212.21,212.52,4401.0,208.2958,208.6491,208.286,208.5902,4401.0
2018-04-05 12:00:00,212.52,212.61,212.09,212.09,9000.0,208.5902,208.6786,208.1682,208.1682,9000.0
2018-04-05 12:05:00,212.15,212.17,211.77,211.77,6044.0,208.2271,208.2467,207.8541,207.8541,6044.0
2018-04-05 12:10:00,211.75,211.86,211.55,211.8,6237.0,207.8345,207.9424,207.6382,207.8836,6237.0
2018-04-05 12:15:00,211.78,211.84,211.0,211.22,14516.0,207.8639,207.9228,207.0984,207.3143,14516.0
2018-04-05 12:20:00,211.22,211.33,211.02,211.15,4928.0,207.3143,207.4222,207.118,207.2456,4928.0
2018-04-05 12:25:00,211.13,211.49,211.12,211.49,2893.0,207.2259,207.5793,207.2161,207.5793,2893.0
2018-04-05 12:30:00,211.39,211.39,211.04,211.26,2475.0,207.4811,207.4811,207.1376,207.3535,2475.0
2018-04-05 12:35:00,211.31,211.38,211.19,211.36,2559.0,207.4026,207.4713,207.2848,207.4517,2559.0
2018-04-05 12:40:00,211.28,211.53,211.05,211.53,11039.0,207.3732,207.6186,207.1474,207.6186,11039.0
2018-04-05 12:45:00,211.51,211.65,211.28,211.63,5150.0,207.5989,207.7363,207.3732,207.7167,5150.0
2018-04-05 12:50:00,211.6,211.64,211.4,211.4,4000.0,207.6873,207.7265,207.491,207.491,4000.0
2018-04-05 12:55:00,211.54,211.92,211.54,211.92,8418.0,207.6284,208.0013,207.6284,208.0013,8418.0
2018-04-05 13:00:00,211.95,212.28,211.95,212.04,8267.0,208.0308,208.3547,208.0308,208.1191,8267.0
2018-04-05 13:05:00,212.03,212.17,211.85,211.86,10249.0,208.1093,208.2467,207.9326,207.9424,10249.0
2018-04-05 13:10:00,211.92,211.96,211.72,211.95,3625.0,208.0013,208.0406,207.805,208.0308,3625.0
2018-04-05 13:15:00,211.88,211.88,211.54,211.64,5731.0,207.9621,207.9621,207.6284,207.7265,5731.0
2018-04-05 13:20:00,211.67,211.73,211.03,211.28,4425.0,207.756,207.8149,207.1278,207.3732,4425.0
2018-04-05 13:25:00,211.29,211.36,211.04,211.23,4065.0,207.383,207.4517,207.1376,207.3241,4065.0
2018-04-05 13:30:00,211.2,211.41,211.19,211.39,4168.0,207.2947,207.5008,207.2848,207.4811,4168.0
2018-04-05 13:35:00,211.44,211.55,211.25,211.25,7400.0,207.5302,207.6382,207.3437,207.3437,7400.0
2018-04-05 13:40:00,211.14,211.14,210.45,210.95,6489.0,207.2358,207.2358,206.5585,207.0493,6489.0
2018-04-05 13:45:00,210.85,211.09,210.79,211.09,3990.0,206.9511,207.1867,206.8922,207.1867,3990.0
2018-04-05 13:50:00,211.08,211.43,211.01,211.17,8862.0,207.1769,207.5204,207.1082,207.2652,8862.0
2018-04-05 13:55:00,211.13,211.41,211.13,211.25,8648.0,207.2259,207.5008,207.2259,207.3437,8648.0
2018-04-05 14:00:00,211.29,211.49,211.08,211.23,6567.0,207.383,207.5793,207.1769,207.3241,6567.0
2018-04-05 14:05:00,211.2,211.22,210.84,210.84,5890.0,207.2947,207.3143,206.9413,206.9413,5890.0
2018-04-05 14:10:00,210.93,211.2,210.79,210.88,6256.0,207.0296,207.2947,206.8922,206.9806,6256.0
2018-04-05 14:15:00,210.81,211.11,210.7,211.11,12750.0,206.9119,207.2063,206.8039,207.2063,12750.0
2018-04-05 14:20:00,211.09,211.12,210.71,210.8,9191.0,207.1867,207.2161,206.8137,206.902,9191.0
2018-04-05 14:25:00,210.71,210.83,210.56,210.77,5502.0,206.8137,206.9315,206.6665,206.8726,5502.0
2018-04-05 14:30:00,210.82,211.28,210.82,211.22,5819.0,206.9217,207.3732,206.9217,207.3143,5819.0
2018-04-05 14:35:00,211.26,211.33,211.23,211.25,2814.0,207.3535,207.4222,207.3241,207.3437,2814.0
2018-04-05 14:40:00,211.28,211.6,211.13,211.6,7984.0,207.3732,207.6873,207.2259,207.6873,7984.0
2018-04-05 14:45:00,211.53,211.77,211.53,211.76,4600.0,207.6186,207.8541,207.6186,207.8443,4600.0
2018-04-05 14:50:00,211.7,211.8,211.62,211.68,4365.0,207.7854,207.8836,207.7069,207.7658,4365.0
2018-04-05 14:55:00,211.71,211.87,211.64,211.87,5395.0,207.7952,207.9523,207.7265,207.9523,5395.0
2018-04-05 15:00:00,211.87,211.87,211.42,211.5,12790.0,207.9523,207.9523,207.5106,207.5891,12790.0
2018-04-05 15:05:00,211.52,212.14,211.49,212.1,12624.0,207.6087,208.2173,207.5793,208.178,12624.0
2018-04-05 15:10:00,212.13,212.32,212.09,212.21,18441.0,208.2075,208.3939,208.1682,208.286,18441.0
2018-04-05 15:15:00,212.19,212.27,211.99,212.0,13215.0,208.2663,208.3449,208.07,208.0799,13215.0
2018-04-05 15:20:00,212.02,212.08,211.94,212.01,15391.0,208.0995,208.1584,208.021,208.0897,15391.0
2018-04-05 15:25:00,212.0,212.04,211.76,211.88,18897.0,208.0799,208.1191,207.8443,207.9621,18897.0
2018-04-05 15:30:00,211.87,211.91,211.73,211.8,29295.0,207.9523,207.9915,207.8149,207.8836,29295.0
2018-04-05 15:35:00,211.82,212.0,211.66,211.79,48706.0,207.9032,208.0799,207.7461,207.8737,48706.0
2018-04-05 15:40:00,211.82,212.06,211.73,212.01,30644.0,207.9032,208.1388,207.8149,208.0897,30644.0
2018-04-05 15:45:00,212.01,212.26,211.98,212.12,31916.0,208.0897,208.3351,208.0602,208.1976,31916.0
2018-04-05 15:50:00,212.14,212.16,211.87,212.01,44365.0,208.2173,208.2369,207.9523,208.0897,44365.0
2018-04-05 15:55:00,212.03,212.03,211.69,211.85,75467.0,208.1093,208.1093,207.7756,207.9326,75467.0
2018-04-06 09:30:00,209.49,210.75,209.08,209.84,21648.0,205.6163,206.853,205.2139,205.9598,21648.0
2018-04-06 09:35:00,209.92,210.97,209.92,210.97,2640.0,206.0383,207.0689,206.0383,207.0689,2640.0
2018-04-06 09:40:00,210.96,211.12,210.15,210.33,4297.0,207.0591,207.2161,206.2641,206.4407,4297.0
2018-04-06 09:45:00,210.35,210.38,209.48,209.99,7717.0,206.4604,206.4898,205.6065,206.107,7717.0
2018-04-06 09:50:00,210.03,210.57,210.03,210.28,13600.0,206.1463,206.6763,206.1463,206.3917,13600.0
2018-04-06 09:55:00,210.23,210.31,209.86,210.12,2982.0,206.3426,206.4211,205.9794,206.2346,2982.0
2018-04-06 10:00:00,210.29,210.29,209.58,209.75,9650.0,206.4015,206.4015,205.7046,205.8715,9650.0
2018-04-06 10:05:00,209.7,209.78,209.32,209.33,13661.0,205.8224,205.9009,205.4494,205.4592,13661.0
2018-04-06 10:10:00,209.3,209.82,209.28,209.76,14952.0,205.4298,205.9402,205.4102,205.8813,14952.0
2018-04-06 10:15:00,209.78,210.46,209.78,210.34,9974.0,205.9009,206.5683,205.9009,206.4506,9974.0
2018-04-06 10:20:00,210.35,210.72,210.22,210.22,5496.0,206.4604,206.8235,206.3328,206.3328,5496.0
2018-04-06 10:25:00,210.4,210.4,209.74,209.84,23067.0,206.5094,206.5094,205.8617,205.9598,23067.0
2018-04-06 10:30:00,209.76,210.01,209.33,209.44,11219.0,205.8813,206.1267,205.4592,205.5672,11219.0
2018-04-06 10:35:00,209.37,209.37,209.12,209.12,17900.0,205.4985,205.4985,205.2531,205.2531,17900.0
2018-04-06 10:40:00,209.07,209.14,208.6,208.87,11676.0,205.204,205.2727,204.7427,205.0077,11676.0
2018-04-06 10:45:00,208.93,208.94,208.4,208.67,10490.0,205.0666,205.0764,204.5464,204.8114,10490.0
2018-04-06 10:50:00,208.65,208.89,208.48,208.59,6385.0,204.7918,205.0274,204.6249,204.7329,6385.0
2018-04-06 10:55:00,208.61,209.17,208.61,208.72,7961.0,204.7525,205.3022,204.7525,204.8605,7961.0
2018-04-06 11:00:00,208.57,208.7,208.19,208.56,10500.0,204.7133,204.8409,204.3403,204.7035,10500.0
2018-04-06 11:05:00,208.44,208.8,208.29,208.68,6219.0,204.5857,204.939,204.4385,204.8213,6219.0
2018-04-06 11:10:00,208.73,208.98,208.43,208.43,7282.0,204.8703,205.1157,204.5759,204.5759,7282.0
2018-04-06 11:15:00,208.62,208.72,208.43,208.6,8382.0,204.7624,204.8605,204.5759,204.7427,8382.0
2018-04-06 11:20:00,208.6,208.79,208.14,208.14,7409.0,204.7427,204.9292,204.2912,204.2912,7409.0
2018-04-06 11:25:00,208.23,208.75,208.23,208.75,8259.0,204.3796,204.89,204.3796,204.89,8259.0
2018-04-06 11:30:00,208.82,209.31,208.58,209.16,29401.0,204.9587,205.4396,204.7231,205.2924,29401.0
2018-04-06 11:35:00,209.1,209.24,208.91,209.24,4500.0,205.2335,205.3709,205.047,205.3709,4500.0
2018-04-06 11:40:00,209.19,209.42,208.96,208.98,5912.0,205.3218,205.5476,205.0961,205.1157,5912.0
2018-04-06 11:45:00,208.95,208.95,208.39,208.48,6620.0,205.0863,205.0863,204.5366,204.6249,6620.0
2018-04-06 11:50:00,208.48,208.93,208.33,208.93,5664.0,204.6249,205.0666,204.4777,205.0666,5664.0
2018-04-06 11:55:00,209.01,209.11,208.8,208.8,5603.0,205.1451,205.2433,204.939,204.939,5603.0
2018-04-06 12:00:00,208.76,208.76,208.16,208.16,9726.0,204.8998,204.8998,204.3109,204.3109,9726.0
2018-04-06 12:05:00,208.2,208.54,208.08,208.17,8700.0,204.3501,204.6838,204.2323,204.3207,8700.0
2018-04-06 12:10:00,208.1,208.11,207.83,207.83,6730.0,204.252,204.2618,203.987,203.987,6730.0
2018-04-06 12:15:00,207.91,207.93,207.16,207.16,28940.0,204.0655,204.0851,203.3294,203.3294,28940.0
2018-04-06 12:20:00,207.08,207.34,207.0,207.05,32512.0,203.2508,203.506,203.1723,203.2214,32512.0
2018-04-06 12:25:00,207.07,207.13,206.77,206.86,9324.0,203.241,203.2999,202.9466,203.0349,9324.0
2018-04-06 12:30:00,206.84,207.19,206.2,206.62,40704.0,203.0153,203.3588,202.3871,202.7993,40704.0
2018-04-06 12:35:00,206.59,207.41,206.56,207.25,11000.0,202.7699,203.5747,202.7405,203.4177,11000.0
2018-04-06 12:40:00,207.32,207.83,207.28,207.61,9510.0,203.4864,203.987,203.4471,203.771,9510.0
2018-04-06 12:45:00,207.77,207.86,207.51,207.83,6801.0,203.9281,204.0164,203.6729,203.987,6801.0
2018-04-06 12:50:00,207.8,208.01,207.62,208.01,3500.0,203.9575,204.1636,203.7809,204.1636,3500.0
2018-04-06 12:55:00,208.03,208.26,207.88,208.26,5757.0,204.1833,204.409,204.036,204.409,5757.0
2018-04-06 13:00:00,208.21,208.31,207.86,207.96,11004.0,204.3599,204.4581,204.0164,204.1146,11004.0
2018-04-06 13:05:00,207.95,207.95,207.42,207.42,5650.0,204.1047,204.1047,203.5845,203.5845,5650.0
2018-04-06 13:10:00,207.45,207.54,207.16,207.53,9761.0,203.614,203.7023,203.3294,203.6925,9761.0
2018-04-06 13:15:00,207.58,207.72,207.41,207.6,6904.0,203.7416,203.879,203.5747,203.7612,6904.0
2018-04-06 13:20:00,207.67,207.71,207.47,207.58,7907.0,203.8299,203.8692,203.6336,203.7416,7907.0
2018-04-06 13:25:00,207.63,208.15,207.61,207.95,7896.0,203.7907,204.3011,203.771,204.1047,7896.0
2018-04-06 13:30:00,207.95,208.08,207.87,207.89,12834.0,204.1047,204.2323,204.0262,204.0459,12834.0
2018-04-06 13:35:00,207.78,207.89,207.29,207.32,6996.0,203.9379,204.0459,203.457,203.4864,6996.0
2018-04-06 13:40:00,207.39,207.41,207.06,207.18,6600.0,203.5551,203.5747,203.2312,203.349,6600.0
2018-04-06 13:45:00,207.21,207.22,206.16,206.25,7218.0,203.3784,203.3882,202.3478,202.4362,7218.0
2018-04-06 13:50:00,206.34,206.4,205.85,205.85,6700.0,202.5245,202.5834,202.0436,202.0436,6700.0
2018-04-06 13:55:00,205.96,206.01,205.71,205.71,8810.0,202.1515,202.2006,201.9062,201.9062,8810.0
2018-04-06 14:00:00,205.75,205.88,205.49,205.56,15792.0,201.9454,202.073,201.6902,201.7589,15792.0
2018-04-06 14:05:00,205.66,205.76,205.2,205.41,16878.0,201.8571,201.9552,201.4056,201.6117,16878.0
2018-04-06 14:10:00,205.46,205.74,205.38,205.46,9132.0,201.6608,201.9356,201.5823,201.6608,9132.0
2018-04-06 14:15:00,205.45,205.59,205.15,205.15,7703.0,201.651,201.7884,201.3565,201.3565,7703.0
2018-04-06 14:20:00,205.21,205.58,205.21,205.39,7090.0,201.4154,201.7786,201.4154,201.5921,7090.0
2018-04-06 14:25:00,205.32,205.32,204.95,205.02,28542.0,201.5234,201.5234,201.1602,201.2289,28542.0
2018-04-06 14:30:00,205.01,205.37,204.88,204.9,13100.0,201.2191,201.5725,201.0915,201.1111,13100.0
2018-04-06 14:35:00,204.99,205.14,204.56,204.6,16018.0,201.1995,201.3467,200.7774,200.8167,16018.0
2018-04-06 14:40:00,204.7,205.39,204.49,204.93,19095.0,200.9148,201.5921,200.7087,201.1406,19095.0
2018-04-06 14:45:00,204.94,205.04,204.41,204.61,11954.0,201.1504,201.2486,200.6302,200.8265,11954.0
2018-04-06 14:50:00,204.61,204.77,204.2,204.6,18801.0,200.8265,200.9836,200.4241,200.8167,18801.0
2018-04-06 14:55:00,204.61,204.66,203.76,204.0,8618.0,200.8265,200.8756,199.9922,200.2278,8618.0
2018-04-06 15:00:00,204.07,204.86,204.06,204.06,31923.0,200.2965,201.0719,200.2867,200.2867,31923.0
2018-04-06 15:05:00,204.02,204.43,203.87,204.36,21598.0,200.2474,200.6498,200.1002,200.5811,21598.0
2018-04-06 15:10:00,204.35,204.86,204.28,204.86,13889.0,200.5713,201.0719,200.5026,201.0719,13889.0
2018-04-06 15:15:00,204.83,205.09,204.5,204.59,15444.0,201.0424,201.2976,200.7185,200.8069,15444.0
2018-04-06 15:20:00,204.52,204.91,204.45,204.59,14033.0,200.7382,201.121,200.6695,200.8069,14033.0
2018-04-06 15:25:00,204.61,204.63,204.31,204.43,23321.0,200.8265,200.8461,200.5321,200.6498,23321.0
2018-04-06 15:30:00,204.35,204.94,204.27,204.87,21459.0,200.5713,201.1504,200.4928,201.0817,21459.0
2018-04-06 15:35:00,204.82,205.2,204.71,205.17,18214.0,201.0326,201.4056,200.9247,201.3762,18214.0
2018-04-06 15:40:00,205.12,205.48,205.1,205.28,21026.0,201.3271,201.6804,201.3074,201.4841,21026.0
2018-04-06 15:45:00,205.24,205.41,205.09,205.29,55772.0,201.4449,201.6117,201.2976,201.4939,55772.0
2018-04-06 15:50:00,205.28,206.05,205.28,205.71,51406.0,201.4841,202.2399,201.4841,201.9062,51406.0
2018-04-06 15:55:00,205.66,205.71,205.29,205.46,91632.0,201.8571,201.9062,201.4939,201.6608,91632.0
2018-04-09 09:30:00,207.25,208.39,207.25,208.26,36065.0,203.4177,204.5366,203.4177,204.409,36065.0
2018-04-09 09:35:00,208.1,208.38,207.48,207.95,13604.0,204.252,204.5268,203.6434,204.1047,13604.0
2018-04-09 09:40:00,207.87,208.39,207.81,207.98,9060.0,204.0262,204.5366,203.9673,204.1342,9060.0
2018-04-09 09:45:00,208.13,208.66,208.12,208.62,27635.0,204.2814,204.8016,204.2716,204.7624,27635.0
2018-04-09 09:50:00,208.69,209.55,208.69,209.36,23586.0,204.8311,205.6752,204.8311,205.4887,23586.0
2018-04-09 09:55:00,209.45,209.81,208.96,209.57,15026.0,205.577,205.9304,205.0961,205.6948,15026.0
2018-04-09 10:00:00,209.42,209.57,209.21,209.29,11765.0,205.5476,205.6948,205.3415,205.42,11765.0
2018-04-09 10:05:00,209.19,209.37,209.19,209.29,7785.0,205.3218,205.4985,205.3218,205.42,7785.0
2018-04-09 10:10:00,209.38,209.69,209.27,209.38,18384.0,205.5083,205.8126,205.4003,205.5083,18384.0
2018-04-09 10:15:00,209.52,209.98,209.42,209.5,8633.0,205.6457,206.0972,205.5476,205.6261,8633.0
2018-04-09 10:20:00,209.42,209.7,209.39,209.68,7879.0,205.5476,205.8224,205.5181,205.8028,7879.0
2018-04-09 10:25:00,209.76,210.0,209.48,209.99,9696.0,205.8813,206.1168,205.6065,206.107,9696.0
2018-04-09 10:30:00,210.03,210.55,210.03,210.07,28600.0,206.1463,206.6567,206.1463,206.1855,28600.0
2018-04-09 10:35:00,210.06,210.35,210.02,210.18,11128.0,206.1757,206.4604,206.1365,206.2935,11128.0
2018-04-09 10:40:00,210.18,210.68,210.15,210.68,10003.0,206.2935,206.7843,206.2641,206.7843,10003.0
2018-04-09 10:45:00,210.73,210.96,210.56,210.69,12505.0,206.8333,207.0591,206.6665,206.7941,12505.0
2018-04-09 10:50:00,210.77,211.11,210.74,210.92,17715.0,206.8726,207.2063,206.8432,207.0198,17715.0
2018-04-09 10:55:00,210.71,211.01,210.58,210.97,14876.0,206.8137,207.1082,206.6861,207.0689,14876.0
2018-04-09 11:00:00,211.02,211.02,210.52,210.61,18157.0,207.118,207.118,206.6272,206.7156,18157.0
2018-04-09 11:05:00,210.59,210.77,210.51,210.65,6000.0,206.6959,206.8726,206.6174,206.7548,6000.0
2018-04-09 11:10:00,210.63,211.0,210.63,210.94,6846.0,206.7352,207.0984,206.7352,207.0395,6846.0
2018-04-09 11:15:00,211.0,211.47,211.0,211.38,8999.0,207.0984,207.5597,207.0984,207.4713,8999.0
2018-04-09 11:20:00,211.22,211.49,211.07,211.07,10505.0,207.3143,207.5793,207.1671,207.1671,10505.0
2018-04-09 11:25:00,211.14,211.18,210.86,210.97,8582.0,207.2358,207.275,206.9609,207.0689,8582.0
2018-04-09 11:30:00,210.97,211.35,210.97,211.09,17418.0,207.0689,207.4419,207.0689,207.1867,17418.0
2018-04-09 11:35:00,211.15,211.34,211.1,211.28,5294.0,207.2456,207.4321,207.1965,207.3732,5294.0
2018-04-09 11:40:00,211.3,211.4,211.12,211.19,13276.0,207.3928,207.491,207.2161,207.2848,13276.0
2018-04-09 11:45:00,211.21,211.49,211.21,211.43,12100.0,207.3045,207.5793,207.3045,207.5204,12100.0
2018-04-09 11:50:00,211.49,211.64,211.42,211.64,9050.0,207.5793,207.7265,207.5106,207.7265,9050.0
2018-04-09 11:55:00,211.7,211.81,211.64,211.7,13230.0,207.7854,207.8934,207.7265,207.7854,13230.0
2018-04-09 12:00:00,211.67,211.8,211.54,211.76,9651.0,207.756,207.8836,207.6284,207.8443,9651.0
2018-04-09 12:05:00,211.73,212.0,211.68,211.98,5065.0,207.8149,208.0799,207.7658,208.0602,5065.0
2018-04-09 12:10:00,211.99,212.24,211.99,212.16,11122.0,208.07,208.3154,208.07,208.2369,11122.0
2018-04-09 12:15:00,212.17,212.17,212.03,212.03,4655.0,208.2467,208.2467,208.1093,208.1093,4655.0
2018-04-09 12:20:00,212.1,212.15,211.61,211.72,4670.0,208.178,208.2271,207.6971,207.805,4670.0
2018-04-09 12:25:00,211.72,211.82,211.64,211.81,2300.0,207.805,207.9032,207.7265,207.8934,2300.0
2018-04-09 12:30:00,211.78,211.8,211.7,211.76,3550.0,207.8639,207.8836,207.7854,207.8443,3550.0
2018-04-09 12:35:00,211.78,211.96,211.68,211.74,7300.0,207.8639,208.0406,207.7658,207.8247,7300.0
2018-04-09 12:40:00,211.68,211.73,211.58,211.69,6600.0,207.7658,207.8149,207.6676,207.7756,6600.0
2018-04-09 12:45:00,211.68,211.85,211.64,211.76,7752.0,207.7658,207.9326,207.7265,207.8443,7752.0
2018-04-09 12:50:00,211.8,211.85,211.74,211.77,4992.0,207.8836,207.9326,207.8247,207.8541,4992.0
2018-04-09 12:55:00,211.78,211.79,211.52,211.53,1865.0,207.8639,207.8737,207.6087,207.6186,1865.0
2018-04-09 13:00:00,211.54,211.81,211.54,211.8,6423.0,207.6284,207.8934,207.6284,207.8836,6423.0
2018-04-09 13:05:00,211.82,212.18,211.79,212.14,7066.0,207.9032,208.2565,207.8737,208.2173,7066.0
2018-04-09 13:10:00,212.18,212.24,211.98,212.01,4625.0,208.2565,208.3154,208.0602,208.0897,4625.0
2018-04-09 13:15:00,212.05,212.17,212.05,212.16,1200.0,208.1289,208.2467,208.1289,208.2369,1200.0
2018-04-09 13:20:00,212.08,212.08,211.77,211.95,5800.0,208.1584,208.1584,207.8541,208.0308,5800.0
2018-04-09 13:25:00,211.99,212.08,211.85,212.08,4806.0,208.07,208.1584,207.9326,208.1584,4806.0
2018-04-09 13:30:00,212.12,212.28,212.12,212.28,8899.0,208.1976,208.3547,208.1976,208.3547,8899.0
2018-04-09 13:35:00,212.27,212.29,212.04,212.16,7280.0,208.3449,208.3645,208.1191,208.2369,7280.0
2018-04-09 13:40:00,212.12,212.16,211.96,212.0,4500.0,208.1976,208.2369,208.0406,208.0799,4500.0
2018-04-09 13:45:00,211.95,212.12,211.95,212.09,8567.0,208.0308,208.1976,208.0308,208.1682,8567.0
2018-04-09 13:50:00,212.1,212.36,212.01,212.36,27850.0,208.178,208.4332,208.0897,208.4332,27850.0
2018-04-09 13:55:00,212.33,212.41,212.26,212.28,7137.0,208.4038,208.4823,208.3351,208.3547,7137.0
2018-04-09 14:00:00,212.31,212.31,211.9,211.9,9131.0,208.3841,208.3841,207.9817,207.9817,9131.0
2018-04-09 14:05:00,211.84,211.84,211.48,211.73,7494.0,207.9228,207.9228,207.5695,207.8149,7494.0
2018-04-09 14:10:00,211.69,211.8,211.63,211.73,7265.0,207.7756,207.8836,207.7167,207.8149,7265.0
2018-04-09 14:15:00,211.74,211.8,211.53,211.72,10600.0,207.8247,207.8836,207.6186,207.805,10600.0
2018-04-09 14:20:00,211.71,211.71,211.22,211.39,6947.0,207.7952,207.7952,207.3143,207.4811,6947.0
2018-04-09 14:25:00,211.3,211.44,211.19,211.27,9813.0,207.3928,207.5302,207.2848,207.3634,9813.0
2018-04-09 14:30:00,211.19,211.54,211.16,211.53,5330.0,207.2848,207.6284,207.2554,207.6186,5330.0
2018-04-09 14:35:00,211.54,211.54,211.16,211.19,7545.0,207.6284,207.6284,207.2554,207.2848,7545.0
2018-04-09 14:40:00,211.19,211.21,210.83,210.91,5827.0,207.2848,207.3045,206.9315,207.01,5827.0
2018-04-09 14:45:00,210.87,211.23,210.87,211.1,11472.0,206.9708,207.3241,206.9708,207.1965,11472.0
2018-04-09 14:50:00,211.11,211.32,211.06,211.27,8591.0,207.2063,207.4124,207.1572,207.3634,8591.0
2018-04-09 14:55:00,211.32,211.45,211.21,211.22,12671.0,207.4124,207.54,207.3045,207.3143,12671.0
2018-04-09 15:00:00,211.23,211.34,210.98,211.34,7751.0,207.3241,207.4321,207.0787,207.4321,7751.0
2018-04-09 15:05:00,211.33,211.62,211.27,211.57,10073.0,207.4222,207.7069,207.3634,207.6578,10073.0
2018-04-09 15:10:00,211.61,211.71,211.31,211.31,7855.0,207.6971,207.7952,207.4026,207.4026,7855.0
2018-04-09 15:15:00,211.3,211.3,210.78,210.79,11442.0,207.3928,207.3928,206.8824,206.8922,11442.0
2018-04-09 15:20:00,210.77,210.77,210.4,210.62,12609.0,206.8726,206.8726,206.5094,206.7254,12609.0
2018-04-09 15:25:00,210.62,210.8,210.53,210.72,14289.0,206.7254,206.902,206.637,206.8235,14289.0
2018-04-09 15:30:00,210.67,210.86,210.16,210.16,12056.0,206.7745,206.9609,206.2739,206.2739,12056.0
2018-04-09 15:35:00,210.16,210.34,210.11,210.17,10174.0,206.2739,206.4506,206.2248,206.2837,10174.0
2018-04-09 15:40:00,210.11,210.24,209.83,210.24,15800.0,206.2248,206.3524,205.95,206.3524,15800.0
2018-04-09 15:45:00,210.24,210.42,209.93,209.94,35198.0,206.3524,206.5291,206.0481,206.058,35198.0
2018-04-09 15:50:00,209.88,210.23,209.76,210.09,39864.0,205.9991,206.3426,205.8813,206.2052,39864.0
2018-04-09 15:55:00,210.06,210.11,209.29,209.55,80149.0,206.1757,206.2248,205.42,205.6752,80149.0
2018-04-10 09:30:00,212.35,212.8,211.84,212.26,27435.0,208.4234,208.8651,207.9228,208.3351,27435.0
2018-04-10 09:35:00,212.31,212.8,212.13,212.74,6023.0,208.3841,208.8651,208.2075,208.8062,6023.0
2018-04-10 09:40:00,212.84,212.87,212.15,212.24,45008.0,208.9043,208.9338,208.2271,208.3154,45008.0
2018-04-10 09:45:00,212.25,212.66,212.2,212.5,13056.0,208.3252,208.7277,208.2762,208.5706,13056.0
2018-04-10 09:50:00,212.5,212.65,212.28,212.65,11303.0,208.5706,208.7178,208.3547,208.7178,11303.0
2018-04-10 09:55:00,212.73,212.78,212.31,212.54,8210.0,208.7964,208.8454,208.3841,208.6099,8210.0
2018-04-10 10:00:00,212.61,212.78,212.35,212.78,8138.0,208.6786,208.8454,208.4234,208.8454,8138.0
2018-04-10 10:05:00,212.77,212.98,212.61,212.87,5157.0,208.8356,209.0417,208.6786,208.9338,5157.0
2018-04-10 10:10:00,212.77,213.77,212.77,213.57,13335.0,208.8356,209.8171,208.8356,209.6208,13335.0
2018-04-10 10:15:00,213.57,213.91,213.57,213.73,9315.0,209.6208,209.9545,209.6208,209.7779,9315.0
2018-04-10 10:20:00,213.7,214.11,213.36,214.05,20310.0,209.7484,210.1508,209.4147,210.092,20310.0
2018-04-10 10:25:00,214.02,214.41,213.93,214.0,14757.0,210.0625,210.4453,209.9742,210.0429,14757.0
2018-04-10 10:30:00,214.09,214.97,214.08,214.89,20019.0,210.1312,210.9949,210.1214,210.9164,20019.0
2018-04-10 10:35:00,214.84,214.85,214.46,214.46,27085.0,210.8673,210.8772,210.4944,210.4944,27085.0
2018-04-10 10:40:00,214.55,215.05,214.53,214.94,23020.0,210.5827,211.0735,210.5631,210.9655,23020.0
2018-04-10 10:45:00,214.95,215.17,214.72,214.94,16421.0,210.9753,211.1912,210.7496,210.9655,16421.0
2018-04-10 10:50:00,214.96,215.06,214.74,214.8,11746.0,210.9851,211.0833,210.7692,210.8281,11746.0
2018-04-10 10:55:00,214.8,214.99,214.29,214.92,13573.0,210.8281,211.0146,210.3275,210.9459,13573.0
2018-04-10 11:00:00,214.93,215.22,214.83,215.07,26292.0,210.9557,211.2403,210.8575,211.0931,26292.0
2018-04-10 11:05:00,215.05,215.08,214.74,214.97,9882.0,211.0735,211.1029,210.7692,210.9949,9882.0
2018-04-10 11:10:00,214.86,215.24,214.58,215.07,13447.0,210.887,211.2599,210.6122,211.0931,13447.0
2018-04-10 11:15:00,215.17,215.24,214.85,214.85,16843.0,211.1912,211.2599,210.8772,210.8772,16843.0
2018-04-10 11:20:00,214.97,215.66,214.96,215.66,12460.0,210.9949,211.6722,210.9851,211.6722,12460.0
2018-04-10 11:25:00,215.64,215.93,215.29,215.78,36292.0,211.6526,211.9372,211.309,211.79,36292.0
2018-04-10 11:30:00,215.72,216.1,215.64,216.1,17881.0,211.7311,212.104,211.6526,212.104,17881.0
2018-04-10 11:35:00,216.12,216.24,215.93,216.21,12206.0,212.1237,212.2415,211.9372,212.212,12206.0
2018-04-10 11:40:00,216.23,216.24,214.95,215.07,17400.0,212.2316,212.2415,210.9753,211.0931,17400.0
2018-04-10 11:45:00,214.87,215.46,214.62,215.44,49986.0,210.8968,211.4759,210.6514,211.4563,49986.0
2018-04-10 11:50:00,215.46,215.95,215.17,215.87,18681.0,211.4759,211.9568,211.1912,211.8783,18681.0
2018-04-10 11:55:00,215.82,216.19,215.77,216.11,12677.0,211.8292,212.1924,211.7801,212.1139,12677.0
2018-04-10 12:00:00,216.2,216.22,215.64,215.73,11609.0,212.2022,212.2218,211.6526,211.7409,11609.0
2018-04-10 12:05:00,215.78,215.9,215.54,215.87,13696.0,211.79,211.9077,211.5544,211.8783,13696.0
2018-04-10 12:10:00,215.88,215.92,215.62,215.63,9616.0,211.8881,211.9274,211.6329,211.6427,9616.0
2018-04-10 12:15:00,215.59,215.61,215.39,215.61,9214.0,211.6035,211.6231,211.4072,211.6231,9214.0
2018-04-10 12:20:00,215.54,215.66,215.31,215.43,10195.0,211.5544,211.6722,211.3287,211.4464,10195.0
2018-04-10 12:25:00,215.34,215.45,214.06,214.78,42972.0,211.3581,211.4661,210.1018,210.8085,42972.0
2018-04-10 12:30:00,214.76,215.83,214.74,215.64,13752.0,210.7888,211.839,210.7692,211.6526,13752.0
2018-04-10 12:35:00,215.63,215.84,215.59,215.83,8821.0,211.6427,211.8489,211.6035,211.839,8821.0
2018-04-10 12:40:00,215.73,215.77,215.26,215.47,7841.0,211.7409,211.7801,211.2796,211.4857,7841.0
2018-04-10 12:45:00,215.45,215.73,214.99,215.44,15311.0,211.4661,211.7409,211.0146,211.4563,15311.0
2018-04-10 12:50:00,215.5,215.5,214.99,215.19,7895.0,211.5151,211.5151,211.0146,211.2109,7895.0
2018-04-10 12:55:00,215.21,215.52,215.16,215.42,9469.0,211.2305,211.5348,211.1814,211.4366,9469.0
2018-04-10 13:00:00,215.48,215.48,215.09,215.28,11305.0,211.4955,211.4955,211.1127,211.2992,11305.0
2018-04-10 13:05:00,215.38,215.55,215.04,215.06,11501.0,211.3974,211.5642,211.0636,211.0833,11501.0
2018-04-10 13:10:00,215.16,215.49,215.14,215.21,12600.0,211.1814,211.5053,211.1618,211.2305,12600.0
2018-04-10 13:15:00,215.16,215.21,214.68,214.68,8451.0,211.1814,211.2305,210.7103,210.7103,8451.0
2018-04-10 13:20:00,214.76,215.14,214.64,215.14,4592.0,210.7888,211.1618,210.671,211.1618,4592.0
2018-04-10 13:25:00,215.1,215.22,214.97,215.14,6635.0,211.1225,211.2403,210.9949,211.1618,6635.0
2018-04-10 13:30:00,215.18,215.27,214.88,215.21,9609.0,211.2011,211.2894,210.9066,211.2305,9609.0
2018-04-10 13:35:00,215.17,215.3,215.02,215.24,12884.0,211.1912,211.3188,211.044,211.2599,12884.0
2018-04-10 13:40:00,215.21,215.22,214.77,214.86,9546.0,211.2305,211.2403,210.7986,210.887,9546.0
2018-04-10 13:45:00,214.77,214.8,214.2,214.45,7958.0,210.7986,210.8281,210.2392,210.4846,7958.0
2018-04-10 13:50:00,214.44,214.86,214.32,214.83,5586.0,210.4747,210.887,210.357,210.8575,5586.0
2018-04-10 13:55:00,214.76,215.11,214.7,215.08,5550.0,210.7888,211.1324,210.7299,211.1029,5550.0
2018-04-10 14:00:00,215.02,215.17,214.92,214.98,5238.0,211.044,211.1912,210.9459,211.0048,5238.0
2018-04-10 14:05:00,215.1,215.45,215.05,215.27,12696.0,211.1225,211.4661,211.0735,211.2894,12696.0
2018-04-10 14:10:00,215.34,215.47,215.12,215.17,6755.0,211.3581,211.4857,211.1422,211.1912,6755.0
2018-04-10 14:15:00,215.12,215.34,215.11,215.29,4226.0,211.1422,211.3581,211.1324,211.309,4226.0
2018-04-10 14:20:00,215.15,215.56,215.13,215.56,14572.0,211.1716,211.574,211.152,211.574,14572.0
2018-04-10 14:25:00,215.49,215.81,215.41,215.49,19753.0,211.5053,211.8194,211.4268,211.5053,19753.0
2018-04-10 14:30:00,215.57,216.01,215.53,215.75,13203.0,211.5838,212.0157,211.5446,211.7605,13203.0
2018-04-10 14:35:00,215.77,215.82,215.19,215.58,12227.0,211.7801,211.8292,211.2109,211.5937,12227.0
2018-04-10 14:40:00,215.51,215.59,215.06,215.59,17167.0,211.525,211.6035,211.0833,211.6035,17167.0
2018-04-10 14:45:00,215.55,216.0,215.46,215.61,17198.0,211.5642,212.0059,211.4759,211.6231,17198.0
2018-04-10 14:50:00,215.58,216.0,215.55,215.99,12113.0,211.5937,212.0059,211.5642,211.9961,12113.0
2018-04-10 14:55:00,215.86,216.01,215.79,216.01,15764.0,211.8685,212.0157,211.7998,212.0157,15764.0
2018-04-10 15:00:00,216.02,216.12,215.33,215.42,16746.0,212.0255,212.1237,211.3483,211.4366,16746.0
2018-04-10 15:05:00,215.51,216.26,215.51,216.26,11156.0,211.525,212.2611,211.525,212.2611,11156.0
2018-04-10 15:10:00,216.18,216.33,216.01,216.14,8950.0,212.1826,212.3298,212.0157,212.1433,8950.0
2018-04-10 15:15:00,216.2,216.2,215.68,216.05,15042.0,212.2022,212.2022,211.6918,212.055,15042.0
2018-04-10 15:20:00,216.08,216.21,215.27,215.41,54302.0,212.0844,212.212,211.2894,211.4268,54302.0
2018-04-10 15:25:00,215.41,215.88,215.41,215.81,29311.0,211.4268,211.8881,211.4268,211.8194,29311.0
2018-04-10 15:30:00,215.79,215.86,215.45,215.56,33603.0,211.7998,211.8685,211.4661,211.574,33603.0
2018-04-10 15:35:00,215.56,215.85,215.52,215.8,27017.0,211.574,211.8587,211.5348,211.8096,27017.0
2018-04-10 15:40:00,215.84,215.95,215.42,215.49,41475.0,211.8489,211.9568,211.4366,211.5053,41475.0
2018-04-10 15:45:00,215.46,215.74,215.46,215.63,56548.0,211.4759,211.7507,211.4759,211.6427,56548.0
2018-04-10 15:50:00,215.67,215.82,215.19,215.25,32183.0,211.682,211.8292,211.2109,211.2698,32183.0
2018-04-10 15:55:00,215.23,215.26,215.0,215.17,61369.0,211.2501,211.2796,211.0244,211.1912,61369.0
2018-04-11 09:30:00,213.37,213.93,212.75,213.06,31013.0,209.4245,209.9742,208.816,209.1203,31013.0
2018-04-11 09:35:00,213.04,213.3,212.78,213.1,10079.0,209.1006,209.3558,208.8454,209.1595,10079.0
2018-04-11 09:40:00,212.9,213.52,212.6,213.25,19502.0,208.9632,209.5718,208.6688,209.3067,19502.0
2018-04-11 09:45:00,213.24,213.27,212.6,212.63,10460.0,209.2969,209.3264,208.6688,208.6982,10460.0
2018-04-11 09:50:00,212.67,213.02,212.65,212.74,10708.0,208.7375,209.081,208.7178,208.8062,10708.0
2018-04-11 09:55:00,212.8,213.15,212.71,212.91,21470.0,208.8651,209.2086,208.7767,208.973,21470.0
2018-04-11 10:00:00,213.0,213.04,212.65,212.74,10575.0,209.0614,209.1006,208.7178,208.8062,10575.0
2018-04-11 10:05:00,212.68,212.84,212.49,212.67,13200.0,208.7473,208.9043,208.5608,208.7375,13200.0
2018-04-11 10:10:00,212.74,212.89,212.6,212.85,4553.0,208.8062,208.9534,208.6688,208.9141,4553.0
2018-04-11 10:15:00,212.8,213.0,212.73,212.88,7980.0,208.8651,209.0614,208.7964,208.9436,7980.0
2018-04-11 10:20:00,212.96,213.0,212.8,212.92,8312.0,209.0221,209.0614,208.8651,208.9828,8312.0
2018-04-11 10:25:00,212.91,213.0,212.8,212.92,5352.0,208.973,209.0614,208.8651,208.9828,5352.0
2018-04-11 10:30:00,212.99,212.99,212.78,212.8,4209.0,209.0516,209.0516,208.8454,208.8651,4209.0
2018-04-11 10:35:00,212.82,212.82,212.53,212.72,11612.0,208.8847,208.8847,208.6001,208.7865,11612.0
2018-04-11 10:40:00,212.83,212.99,212.69,212.91,3061.0,208.8945,209.0516,208.7571,208.973,3061.0
2018-04-11 10:45:00,212.91,212.91,212.44,212.67,12592.0,208.973,208.973,208.5117,208.7375,12592.0
2018-04-11 10:50:00,212.61,212.7,212.35,212.39,5853.0,208.6786,208.7669,208.4234,208.4626,5853.0
2018-04-11 10:55:00,212.43,212.48,211.96,212.0,5100.0,208.5019,208.551,208.0406,208.0799,5100.0
2018-04-11 11:00:00,211.96,212.14,211.69,212.05,6366.0,208.0406,208.2173,207.7756,208.1289,6366.0
2018-04-11 11:05:00,212.15,212.35,211.94,212.28,3116.0,208.2271,208.4234,208.021,208.3547,3116.0
2018-04-11 11:10:00,212.39,212.43,212.13,212.35,6110.0,208.4626,208.5019,208.2075,208.4234,6110.0
2018-04-11 11:15:00,212.43,212.7,212.43,212.57,8011.0,208.5019,208.7669,208.5019,208.6393,8011.0
2018-04-11 11:20:00,212.51,212.82,212.42,212.82,3513.0,208.5804,208.8847,208.4921,208.8847,3513.0
2018-04-11 11:25:00,212.86,213.0,212.75,212.83,6955.0,208.924,209.0614,208.816,208.8945,6955.0
2018-04-11 11:30:00,212.91,212.95,212.76,212.89,3231.0,208.973,209.0123,208.8258,208.9534,3231.0
2018-04-11 11:35:00,212.85,212.88,212.67,212.81,2735.0,208.9141,208.9436,208.7375,208.8749,2735.0
2018-04-11 11:40:00,213.0,213.02,212.87,212.88,9750.0,209.0614,209.081,208.9338,208.9436,9750.0
2018-04-11 11:45:00,212.91,213.02,212.85,212.95,4700.0,208.973,209.081,208.9141,209.0123,4700.0
2018-04-11 11:50:00,213.01,213.19,212.91,212.97,4895.0,209.0712,209.2479,208.973,209.0319,4895.0
2018-04-11 11:55:00,213.04,213.04,212.74,212.79,6833.0,209.1006,209.1006,208.8062,208.8553,6833.0
2018-04-11 12:00:00,212.83,213.56,212.8,213.42,6952.0,208.8945,209.611,208.8651,209.4736,6952.0
2018-04-11 12:05:00,213.41,213.53,213.22,213.28,6014.0,209.4638,209.5816,209.2773,209.3362,6014.0
2018-04-11 12:10:00,213.31,213.47,213.28,213.36,21045.0,209.3656,209.5227,209.3362,209.4147,21045.0
2018-04-11 12:15:00,213.39,213.39,213.11,213.2,6832.0,209.4442,209.4442,209.1693,209.2577,6832.0
2018-04-11 12:20:00,213.23,213.61,213.19,213.48,10103.0,209.2871,209.6601,209.2479,209.5325,10103.0
2018-04-11 12:25:00,213.45,213.45,213.16,213.26,3524.0,209.503,209.503,209.2184,209.3166,3524.0
2018-04-11 12:30:00,213.28,213.37,213.0,213.08,6538.0,209.3362,209.4245,209.0614,209.1399,6538.0
2018-04-11 12:35:00,213.09,213.09,212.87,212.93,4320.0,209.1497,209.1497,208.9338,208.9927,4320.0
2018-04-11 12:40:00,212.92,213.07,212.9,213.06,3820.0,208.9828,209.1301,208.9632,209.1203,3820.0
2018-04-11 12:45:00,213.02,213.02,212.7,212.79,3575.0,209.081,209.081,208.7669,208.8553,3575.0
2018-04-11 12:50:00,212.72,212.93,212.72,212.85,6331.0,208.7865,208.9927,208.7865,208.9141,6331.0
2018-04-11 12:55:00,212.91,213.09,212.9,213.05,2100.0,208.973,209.1497,208.9632,209.1104,2100.0
2018-04-11 13:00:00,213.16,213.39,213.16,213.25,5057.0,209.2184,209.4442,209.2184,209.3067,5057.0
2018-04-11 13:05:00,213.25,213.26,212.77,213.03,2769.0,209.3067,209.3166,208.8356,209.0908,2769.0
2018-04-11 13:10:00,213.02,213.03,212.74,212.74,4450.0,209.081,209.0908,208.8062,208.8062,4450.0
2018-04-11 13:15:00,212.85,213.27,212.84,213.27,2970.0,208.9141,209.3264,208.9043,209.3264,2970.0
2018-04-11 13:20:00,213.35,213.35,213.13,213.28,2658.0,209.4049,209.4049,209.189,209.3362,2658.0
2018-04-11 13:25:00,213.23,213.23,212.95,212.95,5050.0,209.2871,209.2871,209.0123,209.0123,5050.0
2018-04-11 13:30:00,212.96,212.96,212.52,212.78,5746.0,209.0221,209.0221,208.5902,208.8454,5746.0
2018-04-11 13:35:00,212.8,212.99,212.73,212.99,4310.0,208.8651,209.0516,208.7964,209.0516,4310.0
2018-04-11 13:40:00,213.09,213.09,212.91,212.91,2709.0,209.1497,209.1497,208.973,208.973,2709.0
2018-04-11 13:45:00,212.87,212.87,212.65,212.87,4090.0,208.9338,208.9338,208.7178,208.9338,4090.0
2018-04-11 13:50:00,212.91,213.02,212.86,212.89,2700.0,208.973,209.081,208.924,208.9534,2700.0
2018-04-11 13:55:00,212.9,213.13,212.89,213.13,2332.0,208.9632,209.189,208.9534,209.189,2332.0
2018-04-11 14:00:00,213.17,213.19,212.77,212.96,7866.0,209.2282,209.2479,208.8356,209.0221,7866.0
2018-04-11 14:05:00,212.93,213.05,212.23,212.23,3530.0,208.9927,209.1104,208.3056,208.3056,3530.0
2018-04-11 14:10:00,212.33,212.54,212.27,212.51,2716.0,208.4038,208.6099,208.3449,208.5804,2716.0
2018-04-11 14:15:00,212.45,213.06,212.44,213.0,2415.0,208.5215,209.1203,208.5117,209.0614,2415.0
2018-04-11 14:20:00,213.01,213.12,212.88,212.95,3926.0,209.0712,209.1791,208.9436,209.0123,3926.0
2018-04-11 14:25:00,212.91,212.96,212.68,212.7,3508.0,208.973,209.0221,208.7473,208.7669,3508.0
2018-04-11 14:30:00,212.47,213.01,212.47,212.97,6081.0,208.5412,209.0712,208.5412,209.0319,6081.0
2018-04-11 14:35:00,212.96,213.04,212.75,212.99,8849.0,209.0221,209.1006,208.816,209.0516,8849.0
2018-04-11 14:40:00,212.95,213.18,212.83,212.87,8488.0,209.0123,209.238,208.8945,208.9338,8488.0
2018-04-11 14:45:00,212.85,212.93,212.66,212.87,7848.0,208.9141,208.9927,208.7277,208.9338,7848.0
2018-04-11 14:50:00,212.85,212.86,212.3,212.33,5393.0,208.9141,208.924,208.3743,208.4038,5393.0
2018-04-11 14:55:00,212.43,212.71,212.38,212.51,5217.0,208.5019,208.7767,208.4528,208.5804,5217.0
2018-04-11 15:00:00,212.67,212.71,212.56,212.59,4742.0,208.7375,208.7767,208.6295,208.659,4742.0
2018-04-11 15:05:00,212.66,212.69,211.9,212.0,16971.0,208.7277,208.7571,207.9817,208.0799,16971.0
2018-04-11 15:10:00,211.97,212.02,211.79,211.81,13484.0,208.0504,208.0995,207.8737,207.8934,13484.0
2018-04-11 15:15:00,211.81,212.01,211.74,212.01,13216.0,207.8934,208.0897,207.8247,208.0897,13216.0
2018-04-11 15:20:00,212.08,212.1,211.9,212.1,9094.0,208.1584,208.178,207.9817,208.178,9094.0
2018-04-11 15:25:00,212.13,212.22,212.06,212.16,9044.0,208.2075,208.2958,208.1388,208.2369,9044.0
2018-04-11 15:30:00,212.16,212.58,212.1,212.53,11749.0,208.2369,208.6491,208.178,208.6001,11749.0
2018-04-11 15:35:00,212.55,212.59,212.45,212.47,13316.0,208.6197,208.659,208.5215,208.5412,13316.0
2018-04-11 15:40:00,212.52,212.75,212.51,212.75,14892.0,208.5902,208.816,208.5804,208.816,14892.0
2018-04-11 15:45:00,212.8,212.8,212.52,212.52,25979.0,208.8651,208.8651,208.5902,208.5902,25979.0
2018-04-11 15:50:00,212.49,212.64,212.36,212.6,23260.0,208.5608,208.708,208.4332,208.6688,23260.0
2018-04-11 15:55:00,212.55,212.93,212.46,212.79,50875.0,208.6197,208.9927,208.5314,208.8553,50875.0
2018-04-12 09:30:00,213.78,214.71,213.24,214.61,23748.0,209.8269,210.7397,209.2969,210.6416,23748.0
2018-04-12 09:35:00,214.37,214.78,214.31,214.4,6612.0,210.406,210.8085,210.3471,210.4355,6612.0
2018-04-12 09:40:00,214.41,214.73,213.95,214.42,20044.0,210.4453,210.7594,209.9938,210.4551,20044.0
2018-04-12 09:45:00,214.51,214.81,214.4,214.55,5060.0,210.5434,210.8379,210.4355,210.5827,5060.0
2018-04-12 09:50:00,214.44,214.62,214.3,214.54,6079.0,210.4747,210.6514,210.3373,210.5729,6079.0
2018-04-12 09:55:00,214.37,214.81,214.3,214.66,7080.0,210.406,210.8379,210.3373,210.6907,7080.0
2018-04-12 10:00:00,214.66,214.83,214.48,214.49,6563.0,210.6907,210.8575,210.514,210.5238,6563.0
2018-04-12 10:05:00,214.43,214.48,214.25,214.25,2211.0,210.4649,210.514,210.2883,210.2883,2211.0
2018-04-12 10:10:00,214.32,214.47,214.01,214.16,5050.0,210.357,210.5042,210.0527,210.1999,5050.0
2018-04-12 10:15:00,214.26,214.53,214.26,214.38,2461.0,210.2981,210.5631,210.2981,210.4159,2461.0
2018-04-12 10:20:00,214.45,214.51,214.11,214.28,4112.0,210.4846,210.5434,210.1508,210.3177,4112.0
2018-04-12 10:25:00,214.2,214.21,214.01,214.2,5374.0,210.2392,210.249,210.0527,210.2392,5374.0
2018-04-12 10:30:00,214.15,214.15,213.75,213.85,8634.0,210.1901,210.1901,209.7975,209.8957,8634.0
2018-04-12 10:35:00,213.97,214.16,213.97,214.05,3513.0,210.0134,210.1999,210.0134,210.092,3513.0
2018-04-12 10:40:00,214.09,214.38,214.03,214.27,6312.0,210.1312,210.4159,210.0723,210.3079,6312.0
2018-04-12 10:45:00,214.36,214.59,214.04,214.59,6384.0,210.3962,210.622,210.0821,210.622,6384.0
2018-04-12 10:50:00,214.51,214.74,214.49,214.58,5533.0,210.5434,210.7692,210.5238,210.6122,5533.0
2018-04-12 10:55:00,214.61,214.68,214.24,214.46,4815.0,210.6416,210.7103,210.2784,210.4944,4815.0
2018-04-12 11:00:00,214.47,214.63,214.45,214.48,5262.0,210.5042,210.6612,210.4846,210.514,5262.0
2018-04-12 11:05:00,214.52,214.53,214.18,214.4,5709.0,210.5533,210.5631,210.2195,210.4355,5709.0
2018-04-12 11:10:00,214.54,214.6,214.26,214.33,4853.0,210.5729,210.6318,210.2981,210.3668,4853.0
2018-04-12 11:15:00,214.26,214.71,214.18,214.6,4809.0,210.2981,210.7397,210.2195,210.6318,4809.0
2018-04-12 11:20:00,214.6,214.6,214.38,214.47,6064.0,210.6318,210.6318,210.4159,210.5042,6064.0
2018-04-12 11:25:00,214.4,214.49,214.26,214.41,7301.0,210.4355,210.5238,210.2981,210.4453,7301.0
2018-04-12 11:30:00,214.35,214.49,214.3,214.37,2205.0,210.3864,210.5238,210.3373,210.406,2205.0
2018-04-12 11:35:00,214.28,214.3,214.15,214.3,3700.0,210.3177,210.3373,210.1901,210.3373,3700.0
2018-04-12 11:40:00,214.23,214.34,214.17,214.32,4356.0,210.2686,210.3766,210.2097,210.357,4356.0
2018-04-12 11:45:00,214.3,214.35,214.04,214.12,6900.0,210.3373,210.3864,210.0821,210.1607,6900.0
2018-04-12 11:50:00,214.1,214.19,213.93,214.01,3400.0,210.141,210.2294,209.9742,210.0527,3400.0
2018-04-12 11:55:00,213.92,214.23,213.87,214.23,2574.0,209.9644,210.2686,209.9153,210.2686,2574.0
2018-04-12 12:00:00,214.29,214.37,214.22,214.26,1451.0,210.3275,210.406,210.2588,210.2981,1451.0
2018-04-12 12:05:00,214.3,214.32,214.17,214.32,1807.0,210.3373,210.357,210.2097,210.357,1807.0
2018-04-12 12:10:00,214.33,214.38,214.29,214.33,2400.0,210.3668,210.4159,210.3275,210.3668,2400.0
2018-04-12 12:15:00,214.33,214.47,214.1,214.47,3070.0,210.3668,210.5042,210.141,210.5042,3070.0
2018-04-12 12:20:00,214.55,214.65,214.47,214.47,3810.0,210.5827,210.6809,210.5042,210.5042,3810.0
2018-04-12 12:25:00,214.45,214.53,214.44,214.44,2264.0,210.4846,210.5631,210.4747,210.4747,2264.0
2018-04-12 12:30:00,214.45,214.45,214.27,214.27,4558.0,210.4846,210.4846,210.3079,210.3079,4558.0
2018-04-12 12:35:00,214.31,214.45,214.27,214.27,4398.0,210.3471,210.4846,210.3079,210.3079,4398.0
2018-04-12 12:40:00,214.31,214.35,214.23,214.35,3101.0,210.3471,210.3864,210.2686,210.3864,3101.0
2018-04-12 12:45:00,214.35,214.68,214.35,214.68,3050.0,210.3864,210.7103,210.3864,210.7103,3050.0
2018-04-12 12:50:00,214.64,214.82,214.59,214.59,6324.0,210.671,210.8477,210.622,210.622,6324.0
2018-04-12 12:55:00,214.56,214.7,214.56,214.67,2500.0,210.5925,210.7299,210.5925,210.7005,2500.0
2018-04-12 13:00:00,214.7,214.81,214.61,214.81,3925.0,210.7299,210.8379,210.6416,210.8379,3925.0
2018-04-12 13:05:00,214.8,214.84,214.31,214.47,6121.0,210.8281,210.8673,210.3471,210.5042,6121.0
2018-04-12 13:10:00,214.53,214.6,214.4,214.41,4650.0,210.5631,210.6318,210.4355,210.4453,4650.0
2018-04-12 13:15:00,214.47,214.48,214.12,214.29,4238.0,210.5042,210.514,210.1607,210.3275,4238.0
2018-04-12 13:20:00,214.25,214.32,214.07,214.28,3000.0,210.2883,210.357,210.1116,210.3177,3000.0
2018-04-12 13:25:00,214.27,214.29,213.74,213.81,5000.0,210.3079,210.3275,209.7877,209.8564,5000.0
2018-04-12 13:30:00,213.74,213.96,213.62,213.81,6271.0,209.7877,210.0036,209.6699,209.8564,6271.0
2018-04-12 13:35:00,213.85,214.15,213.81,214.08,7042.0,209.8957,210.1901,209.8564,210.1214,7042.0
2018-04-12 13:40:00,214.01,214.02,213.87,213.96,5131.0,210.0527,210.0625,209.9153,210.0036,5131.0
2018-04-12 13:45:00,213.91,213.95,213.7,213.77,6233.0,209.9545,209.9938,209.7484,209.8171,6233.0
2018-04-12 13:50:00,213.84,214.05,213.77,213.89,4197.0,209.8858,210.092,209.8171,209.9349,4197.0
2018-04-12 13:55:00,213.84,213.95,213.47,213.61,6318.0,209.8858,209.9938,209.5227,209.6601,6318.0
2018-04-12 14:00:00,213.63,213.91,213.62,213.84,4751.0,209.6797,209.9545,209.6699,209.8858,4751.0
2018-04-12 14:05:00,213.81,214.04,213.77,213.82,3028.0,209.8564,210.0821,209.8171,209.8662,3028.0
2018-04-12 14:10:00,213.9,213.98,213.87,213.89,2874.0,209.9447,210.0232,209.9153,209.9349,2874.0
2018-04-12 14:15:00,213.98,214.21,213.95,214.08,6922.0,210.0232,210.249,209.9938,210.1214,6922.0
2018-04-12 14:20:00,214.19,214.34,214.11,214.18,7496.0,210.2294,210.3766,210.1508,210.2195,7496.0
2018-04-12 14:25:00,214.22,214.22,214.0,214.08,15784.0,210.2588,210.2588,210.0429,210.1214,15784.0
2018-04-12 14:30:00,214.09,214.19,214.01,214.07,4504.0,210.1312,210.2294,210.0527,210.1116,4504.0
2018-04-12 14:35:00,214.09,214.12,213.88,213.92,5300.0,210.1312,210.1607,209.9251,209.9644,5300.0
2018-04-12 14:40:00,213.91,213.94,213.83,213.91,3741.0,209.9545,209.984,209.876,209.9545,3741.0
2018-04-12 14:45:00,213.9,213.97,213.69,213.83,4686.0,209.9447,210.0134,209.7386,209.876,4686.0
2018-04-12 14:50:00,213.84,213.99,213.84,213.84,4059.0,209.8858,210.0331,209.8858,209.8858,4059.0
2018-04-12 14:55:00,213.84,214.07,213.84,214.01,4816.0,209.8858,210.1116,209.8858,210.0527,4816.0
2018-04-12 15:00:00,214.11,214.17,213.97,213.97,4346.0,210.1508,210.2097,210.0134,210.0134,4346.0
2018-04-12 15:05:00,213.98,213.99,213.78,213.78,12039.0,210.0232,210.0331,209.8269,209.8269,12039.0
2018-04-12 15:10:00,213.78,214.16,213.78,214.14,4600.0,209.8269,210.1999,209.8269,210.1803,4600.0
2018-04-12 15:15:00,214.19,214.29,214.06,214.28,4337.0,210.2294,210.3275,210.1018,210.3177,4337.0
2018-04-12 15:20:00,214.28,214.67,214.23,214.42,6576.0,210.3177,210.7005,210.2686,210.4551,6576.0
2018-04-12 15:25:00,214.46,214.63,214.43,214.46,10430.0,210.4944,210.6612,210.4649,210.4944,10430.0
2018-04-12 15:30:00,214.5,214.51,214.06,214.06,14472.0,210.5336,210.5434,210.1018,210.1018,14472.0
2018-04-12 15:35:00,214.14,214.32,214.06,214.27,11005.0,210.1803,210.357,210.1018,210.3079,11005.0
2018-04-12 15:40:00,214.29,214.29,213.85,213.87,8684.0,210.3275,210.3275,209.8957,209.9153,8684.0
2018-04-12 15:45:00,213.82,213.82,213.35,213.46,22222.0,209.8662,209.8662,209.4049,209.5129,22222.0
2018-04-12 15:50:00,213.51,213.68,213.43,213.53,20989.0,209.5619,209.7288,209.4834,209.5816,20989.0
2018-04-12 15:55:00,213.53,213.66,213.3,213.34,53093.0,209.5816,209.7092,209.3558,209.3951,53093.0
2018-04-13 09:30:00,214.67,214.86,214.36,214.5,23836.0,210.7005,210.887,210.3962,210.5336,23836.0
2018-04-13 09:35:00,214.52,215.0,214.3,214.61,19693.0,210.5533,211.0244,210.3373,210.6416,19693.0
2018-04-13 09:40:00,214.72,214.87,214.22,214.23,7015.0,210.7496,210.8968,210.2588,210.2686,7015.0
2018-04-13 09:45:00,214.25,214.5,214.22,214.34,8073.0,210.2883,210.5336,210.2588,210.3766,8073.0
2018-04-13 09:50:00,214.24,214.46,213.78,213.99,7456.0,210.2784,210.4944,209.8269,210.0331,7456.0
2018-04-13 09:55:00,214.01,214.04,213.71,213.84,5241.0,210.0527,210.0821,209.7582,209.8858,5241.0
2018-04-13 10:00:00,213.7,214.23,213.69,213.74,5167.0,209.7484,210.2686,209.7386,209.7877,5167.0
2018-04-13 10:05:00,213.74,213.9,213.42,213.52,5380.0,209.7877,209.9447,209.4736,209.5718,5380.0
2018-04-13 10:10:00,213.53,213.77,213.39,213.77,3299.0,209.5816,209.8171,209.4442,209.8171,3299.0
2018-04-13 10:15:00,214.0,214.09,213.9,214.08,2300.0,210.0429,210.1312,209.9447,210.1214,2300.0
2018-04-13 10:20:00,213.95,214.19,213.92,214.01,8945.0,209.9938,210.2294,209.9644,210.0527,8945.0
2018-04-13 10:25:00,213.87,213.87,213.44,213.5,2821.0,209.9153,209.9153,209.4932,209.5521,2821.0
2018-04-13 10:30:00,213.5,213.75,213.25,213.33,5150.0,209.5521,209.7975,209.3067,209.3853,5150.0
2018-04-13 10:35:00,213.63,213.72,213.16,213.16,5000.0,209.6797,209.7681,209.2184,209.2184,5000.0
2018-04-13 10:40:00,213.54,213.7,213.32,213.32,16237.0,209.5914,209.7484,209.3755,209.3755,16237.0
2018-04-13 10:45:00,213.32,213.79,213.09,213.79,4927.0,209.3755,209.8368,209.1497,209.8368,4927.0
2018-04-13 10:50:00,213.67,213.79,213.47,213.58,2895.0,209.719,209.8368,209.5227,209.6306,2895.0
2018-04-13 10:55:00,213.47,213.58,213.26,213.26,3921.0,209.5227,209.6306,209.3166,209.3166,3921.0
2018-04-13 11:00:00,213.01,213.25,212.86,213.13,9208.0,209.0712,209.3067,208.924,209.189,9208.0
2018-04-13 11:05:00,213.15,213.62,213.15,213.54,3625.0,209.2086,209.6699,209.2086,209.5914,3625.0
2018-04-13 11:10:00,213.55,213.82,213.54,213.68,2356.0,209.6012,209.8662,209.5914,209.7288,2356.0
2018-04-13 11:15:00,213.64,213.94,213.64,213.83,1900.0,209.6895,209.984,209.6895,209.876,1900.0
2018-04-13 11:20:00,213.81,214.26,213.63,214.11,2000.0,209.8564,210.2981,209.6797,210.1508,2000.0
2018-04-13 11:25:00,214.14,214.21,214.05,214.06,1905.0,210.1803,210.249,210.092,210.1018,1905.0
2018-04-13 11:30:00,214.14,214.26,214.08,214.24,935.0,210.1803,210.2981,210.1214,210.2784,935.0
2018-04-13 11:35:00,214.19,214.3,213.93,213.98,2425.0,210.2294,210.3373,209.9742,210.0232,2425.0
2018-04-13 11:40:00,213.99,214.02,213.83,213.99,3316.0,210.0331,210.0625,209.876,210.0331,3316.0
2018-04-13 11:45:00,214.05,214.14,214.02,214.12,2098.0,210.092,210.1803,210.0625,210.1607,2098.0
2018-04-13 11:50:00,214.23,214.23,213.85,213.94,2190.0,210.2686,210.2686,209.8957,209.984,2190.0
2018-04-13 11:55:00,213.99,214.34,213.99,214.22,3786.0,210.0331,210.3766,210.0331,210.2588,3786.0
2018-04-13 12:00:00,214.22,214.56,214.2,214.56,2800.0,210.2588,210.5925,210.2392,210.5925,2800.0
2018-04-13 12:05:00,214.56,214.57,214.17,214.2,4849.0,210.5925,210.6023,210.2097,210.2392,4849.0
2018-04-13 12:10:00,214.28,214.28,213.96,214.18,2386.0,210.3177,210.3177,210.0036,210.2195,2386.0
2018-04-13 12:15:00,214.29,214.51,214.24,214.38,10452.0,210.3275,210.5434,210.2784,210.4159,10452.0
2018-04-13 12:20:00,214.45,214.62,214.45,214.6,4088.0,210.4846,210.6514,210.4846,210.6318,4088.0
2018-04-13 12:25:00,214.72,214.73,214.49,214.73,1700.0,210.7496,210.7594,210.5238,210.7594,1700.0
2018-04-13 12:30:00,214.68,214.79,214.53,214.53,4000.0,210.7103,210.8183,210.5631,210.5631,4000.0
2018-04-13 12:35:00,214.54,214.55,214.34,214.34,2316.0,210.5729,210.5827,210.3766,210.3766,2316.0
2018-04-13 12:40:00,214.5,214.57,214.23,214.31,2257.0,210.5336,210.6023,210.2686,210.3471,2257.0
2018-04-13 12:45:00,214.4,214.4,214.18,214.21,800.0,210.4355,210.4355,210.2195,210.249,800.0
2018-04-13 12:50:00,214.38,214.5,214.35,214.37,2050.0,210.4159,210.5336,210.3864,210.406,2050.0
2018-04-13 12:55:00,214.39,214.52,214.38,214.52,1344.0,210.4257,210.5533,210.4159,210.5533,1344.0
2018-04-13 13:00:00,214.55,214.63,214.49,214.56,2663.0,210.5827,210.6612,210.5238,210.5925,2663.0
2018-04-13 13:05:00,214.62,214.66,214.59,214.64,1410.0,210.6514,210.6907,210.622,210.671,1410.0
2018-04-13 13:10:00,214.59,214.73,214.59,214.73,2401.0,210.622,210.7594,210.622,210.7594,2401.0
2018-04-13 13:15:00,214.69,214.83,214.66,214.75,1672.0,210.7201,210.8575,210.6907,210.779,1672.0
2018-04-13 13:20:00,214.75,215.13,214.7,215.13,2333.0,210.779,211.152,210.7299,211.152,2333.0
2018-04-13 13:25:00,215.08,215.32,215.08,215.15,6795.0,211.1029,211.3385,211.1029,211.1716,6795.0
2018-04-13 13:30:00,215.2,215.25,214.96,215.01,2692.0,211.2207,211.2698,210.9851,211.0342,2692.0
2018-04-13 13:35:00,214.84,215.03,214.83,215.03,2044.0,210.8673,211.0538,210.8575,211.0538,2044.0
2018-04-13 13:40:00,214.94,215.15,214.94,215.1,4937.0,210.9655,211.1716,210.9655,211.1225,4937.0
2018-04-13 13:45:00,215.13,215.14,215.05,215.12,5881.0,211.152,211.1618,211.0735,211.1422,5881.0
2018-04-13 13:50:00,215.14,215.2,215.01,215.19,1332.0,211.1618,211.2207,211.0342,211.2109,1332.0
2018-04-13 13:55:00,215.19,215.19,214.96,215.05,2203.0,211.2109,211.2109,210.9851,211.0735,2203.0
2018-04-13 14:00:00,215.02,215.02,214.96,214.98,704.0,211.044,211.044,210.9851,211.0048,704.0
2018-04-13 14:05:00,214.98,215.15,214.92,215.14,2603.0,211.0048,211.1716,210.9459,211.1618,2603.0
2018-04-13 14:10:00,215.14,215.24,214.94,214.98,3155.0,211.1618,211.2599,210.9655,211.0048,3155.0
2018-04-13 14:15:00,214.93,214.93,214.7,214.73,3614.0,210.9557,210.9557,210.7299,210.7594,3614.0
2018-04-13 14:20:00,214.7,214.87,214.7,214.79,1840.0,210.7299,210.8968,210.7299,210.8183,1840.0
2018-04-13 14:25:00,214.79,214.95,214.76,214.93,1874.0,210.8183,210.9753,210.7888,210.9557,1874.0
2018-04-13 14:30:00,214.91,215.12,214.73,215.01,5504.0,210.9361,211.1422,210.7594,211.0342,5504.0
2018-04-13 14:35:00,215.0,215.01,214.81,214.88,2553.0,211.0244,211.0342,210.8379,210.9066,2553.0
2018-04-13 14:40:00,214.73,214.86,214.64,214.8,5612.0,210.7594,210.887,210.671,210.8281,5612.0
2018-04-13 14:45:00,214.9,214.96,214.55,214.55,5798.0,210.9262,210.9851,210.5827,210.5827,5798.0
2018-04-13 14:50:00,214.46,214.46,214.2,214.39,6835.0,210.4944,210.4944,210.2392,210.4257,6835.0
2018-04-13 14:55:00,214.34,214.34,214.18,214.24,1900.0,210.3766,210.3766,210.2195,210.2784,1900.0
2018-04-13 15:00:00,214.23,214.23,213.73,213.73,4320.0,210.2686,210.2686,209.7779,209.7779,4320.0
2018-04-13 15:05:00,213.78,213.8,213.53,213.72,4620.0,209.8269,209.8466,209.5816,209.7681,4620.0
2018-04-13 15:10:00,213.64,214.03,213.64,213.71,2948.0,209.6895,210.0723,209.6895,209.7582,2948.0
2018-04-13 15:15:00,213.65,213.65,213.14,213.2,10123.0,209.6993,209.6993,209.1988,209.2577,10123.0
2018-04-13 15:20:00,213.17,213.42,213.12,213.38,4631.0,209.2282,209.4736,209.1791,209.4343,4631.0
2018-04-13 15:25:00,213.28,213.43,213.26,213.38,3146.0,209.3362,209.4834,209.3166,209.4343,3146.0
2018-04-13 15:30:00,213.31,213.6,213.23,213.44,8764.0,209.3656,209.6503,209.2871,209.4932,8764.0
2018-04-13 15:35:00,213.39,213.56,213.34,213.53,9040.0,209.4442,209.611,209.3951,209.5816,9040.0
2018-04-13 15:40:00,213.59,214.16,213.59,213.94,10508.0,209.6405,210.1999,209.6405,209.984,10508.0
2018-04-13 15:45:00,213.95,214.21,213.93,214.14,16504.0,209.9938,210.249,209.9742,210.1803,16504.0
2018-04-13 15:50:00,214.2,214.5,214.2,214.36,13231.0,210.2392,210.5336,210.2392,210.3962,13231.0
2018-04-13 15:55:00,214.37,214.54,214.17,214.35,41214.0,210.406,210.5729,210.2097,210.3864,41214.0
2018-04-16 09:30:00,215.71,216.83,212.64,216.61,29693.0,211.7213,212.8205,208.708,212.6046,29693.0
2018-04-16 09:35:00,216.47,216.77,215.78,216.08,10914.0,212.4672,212.7617,211.79,212.0844,10914.0
2018-04-16 09:40:00,216.25,216.85,215.41,216.34,13240.0,212.2513,212.8402,211.4268,212.3396,13240.0
2018-04-16 09:45:00,216.52,216.72,216.18,216.56,8192.0,212.5163,212.7126,212.1826,212.5555,8192.0
2018-04-16 09:50:00,216.45,216.52,215.35,215.81,12261.0,212.4476,212.5163,211.3679,211.8194,12261.0
2018-04-16 09:55:00,215.82,216.3,215.82,216.29,7985.0,211.8292,212.3003,211.8292,212.2905,7985.0
2018-04-16 10:00:00,216.33,216.6,216.21,216.56,8579.0,212.3298,212.5948,212.212,212.5555,8579.0
2018-04-16 10:05:00,216.52,216.92,216.32,216.73,5247.0,212.5163,212.9089,212.32,212.7224,5247.0
2018-04-16 10:10:00,216.71,216.72,216.06,216.18,5104.0,212.7028,212.7126,212.0648,212.1826,5104.0
2018-04-16 10:15:00,216.13,216.56,215.88,216.14,7409.0,212.1335,212.5555,211.8881,212.1433,7409.0
2018-04-16 10:20:00,216.2,216.57,215.97,216.55,4860.0,212.2022,212.5654,211.9764,212.5457,4860.0
2018-04-16 10:25:00,216.52,216.63,216.16,216.6,4876.0,212.5163,212.6242,212.1629,212.5948,4876.0
2018-04-16 10:30:00,216.56,216.57,216.31,216.51,3500.0,212.5555,212.5654,212.3102,212.5065,3500.0
2018-04-16 10:35:00,216.47,216.75,216.32,216.75,4714.0,212.4672,212.742,212.32,212.742,4714.0
2018-04-16 10:40:00,216.75,216.78,216.28,216.55,2743.0,212.742,212.7715,212.2807,212.5457,2743.0
2018-04-16 10:45:00,216.52,216.7,215.9,215.91,6134.0,212.5163,212.693,211.9077,211.9176,6134.0
2018-04-16 10:50:00,215.94,216.25,215.83,216.25,3600.0,211.947,212.2513,211.839,212.2513,3600.0
2018-04-16 10:55:00,216.35,216.56,216.2,216.3,4643.0,212.3494,212.5555,212.2022,212.3003,4643.0
2018-04-16 11:00:00,216.35,216.42,216.04,216.04,4984.0,212.3494,212.4181,212.0452,212.0452,4984.0
2018-04-16 11:05:00,216.06,216.19,215.97,216.19,2239.0,212.0648,212.1924,211.9764,212.1924,2239.0
2018-04-16 11:10:00,216.17,216.17,215.7,215.85,9243.0,212.1728,212.1728,211.7114,211.8587,9243.0
2018-04-16 11:15:00,215.81,216.21,215.74,216.21,5378.0,211.8194,212.212,211.7507,212.212,5378.0
2018-04-16 11:20:00,216.24,216.55,216.23,216.53,4620.0,212.2415,212.5457,212.2316,212.5261,4620.0
2018-04-16 11:25:00,216.48,216.68,216.28,216.68,3700.0,212.477,212.6733,212.2807,212.6733,3700.0
2018-04-16 11:30:00,216.51,216.53,216.38,216.45,3012.0,212.5065,212.5261,212.3789,212.4476,3012.0
2018-04-16 11:35:00,216.5,216.8,216.47,216.63,18517.0,212.4966,212.7911,212.4672,212.6242,18517.0
2018-04-16 11:40:00,216.59,216.65,216.22,216.36,4216.0,212.585,212.6439,212.2218,212.3592,4216.0
2018-04-16 11:45:00,216.19,216.25,216.09,216.1,2523.0,212.1924,212.2513,212.0942,212.104,2523.0
2018-04-16 11:50:00,216.2,216.58,216.18,216.18,1300.0,212.2022,212.5752,212.1826,212.1826,1300.0
2018-04-16 11:55:00,216.27,216.56,216.27,216.45,3728.0,212.2709,212.5555,212.2709,212.4476,3728.0
2018-04-16 12:00:00,216.51,216.58,216.3,216.35,7341.0,212.5065,212.5752,212.3003,212.3494,7341.0
2018-04-16 12:05:00,216.41,216.54,216.23,216.4,4682.0,212.4083,212.5359,212.2316,212.3985,4682.0
2018-04-16 12:10:00,216.41,216.77,216.41,216.67,3500.0,212.4083,212.7617,212.4083,212.6635,3500.0
2018-04-16 12:15:00,216.68,216.9,216.59,216.81,5931.0,212.6733,212.8893,212.585,212.8009,5931.0
2018-04-16 12:20:00,216.82,216.88,216.74,216.82,7720.0,212.8107,212.8696,212.7322,212.8107,7720.0
2018-04-16 12:25:00,216.82,216.88,216.69,216.69,3101.0,212.8107,212.8696,212.6831,212.6831,3101.0
2018-04-16 12:30:00,216.61,216.9,216.6,216.78,2800.0,212.6046,212.8893,212.5948,212.7715,2800.0
2018-04-16 12:35:00,216.7,216.7,216.42,216.65,3580.0,212.693,212.693,212.4181,212.6439,3580.0
2018-04-16 12:40:00,216.74,216.91,216.74,216.78,1885.0,212.7322,212.8991,212.7322,212.7715,1885.0
2018-04-16 12:45:00,216.86,217.18,216.86,217.14,15190.0,212.85,213.1641,212.85,213.1248,15190.0
2018-04-16 12:50:00,217.23,217.52,217.22,217.36,3327.0,213.2132,213.4978,213.2033,213.3407,3327.0
2018-04-16 12:55:00,217.32,217.33,217.15,217.17,5739.0,213.3015,213.3113,213.1346,213.1543,5739.0
2018-04-16 13:00:00,217.22,217.4,217.22,217.31,2527.0,213.2033,213.38,213.2033,213.2917,2527.0
2018-04-16 13:05:00,217.34,217.52,217.32,217.46,4800.0,213.3211,213.4978,213.3015,213.4389,4800.0
2018-04-16 13:10:00,217.46,217.46,217.28,217.31,2371.0,213.4389,213.4389,213.2622,213.2917,2371.0
2018-04-16 13:15:00,217.4,217.4,217.11,217.11,5610.0,213.38,213.38,213.0954,213.0954,5610.0
2018-04-16 13:20:00,217.18,217.3,217.18,217.22,3001.0,213.1641,213.2819,213.1641,213.2033,3001.0
2018-04-16 13:25:00,217.24,217.24,216.84,216.92,5562.0,213.223,213.223,212.8304,212.9089,5562.0
2018-04-16 13:30:00,216.87,216.99,216.77,216.95,10600.0,212.8598,212.9776,212.7617,212.9383,10600.0
2018-04-16 13:35:00,216.91,216.98,216.78,216.8,5616.0,212.8991,212.9678,212.7715,212.7911,5616.0
2018-04-16 13:40:00,216.84,216.93,216.65,216.85,3370.0,212.8304,212.9187,212.6439,212.8402,3370.0
2018-04-16 13:45:00,216.85,216.93,216.8,216.93,1100.0,212.8402,212.9187,212.7911,212.9187,1100.0
2018-04-16 13:50:00,216.87,216.9,216.76,216.82,1800.0,212.8598,212.8893,212.7518,212.8107,1800.0
2018-04-16 13:55:00,216.84,216.85,216.72,216.78,1900.0,212.8304,212.8402,212.7126,212.7715,1900.0
2018-04-16 14:00:00,216.88,216.94,216.62,216.65,3438.0,212.8696,212.9285,212.6144,212.6439,3438.0
2018-04-16 14:05:00,216.57,216.6,216.5,216.57,2625.0,212.5654,212.5948,212.4966,212.5654,2625.0
2018-04-16 14:10:00,216.67,216.71,216.6,216.61,4360.0,212.6635,212.7028,212.5948,212.6046,4360.0
2018-04-16 14:15:00,216.64,216.7,216.57,216.7,2758.0,212.6341,212.693,212.5654,212.693,2758.0
2018-04-16 14:20:00,216.7,216.72,216.49,216.5,2340.0,212.693,212.7126,212.4868,212.4966,2340.0
2018-04-16 14:25:00,216.43,216.47,216.13,216.31,4684.0,212.4279,212.4672,212.1335,212.3102,4684.0
2018-04-16 14:30:00,216.39,216.66,216.37,216.58,3850.0,212.3887,212.6537,212.3691,212.5752,3850.0
2018-04-16 14:35:00,216.65,216.77,216.61,216.69,4142.0,212.6439,212.7617,212.6046,212.6831,4142.0
2018-04-16 14:40:00,216.64,216.64,216.34,216.39,3636.0,212.6341,212.6341,212.3396,212.3887,3636.0
2018-04-16 14:45:00,216.42,216.6,216.42,216.57,1487.0,212.4181,212.5948,212.4181,212.5654,1487.0
2018-04-16 14:50:00,216.48,216.55,216.19,216.19,4510.0,212.477,212.5457,212.1924,212.1924,4510.0
2018-04-16 14:55:00,216.2,216.2,216.06,216.15,6132.0,212.2022,212.2022,212.0648,212.1531,6132.0
2018-04-16 15:00:00,216.14,216.44,216.14,216.44,3113.0,212.1433,212.4378,212.1433,212.4378,3113.0
2018-04-16 15:05:00,216.42,216.58,216.25,216.46,7533.0,212.4181,212.5752,212.2513,212.4574,7533.0
2018-04-16 15:10:00,216.5,216.51,216.26,216.32,3637.0,212.4966,212.5065,212.2611,212.32,3637.0
2018-04-16 15:15:00,216.33,216.33,216.07,216.09,6256.0,212.3298,212.3298,212.0746,212.0942,6256.0
2018-04-16 15:20:00,216.11,216.14,215.92,216.08,6239.0,212.1139,212.1433,211.9274,212.0844,6239.0
2018-04-16 15:25:00,216.09,216.48,216.04,216.48,12225.0,212.0942,212.477,212.0452,212.477,12225.0
2018-04-16 15:30:00,216.39,216.53,216.37,216.38,8802.0,212.3887,212.5261,212.3691,212.3789,8802.0
2018-04-16 15:35:00,216.39,216.4,216.12,216.23,11977.0,212.3887,212.3985,212.1237,212.2316,11977.0
2018-04-16 15:40:00,216.23,216.48,216.08,216.48,10623.0,212.2316,212.477,212.0844,212.477,10623.0
2018-04-16 15:45:00,216.46,216.46,215.95,216.04,15929.0,212.4574,212.4574,211.9568,212.0452,15929.0
2018-04-16 15:50:00,216.1,216.29,216.05,216.07,26031.0,212.104,212.2905,212.055,212.0746,26031.0
2018-04-16 15:55:00,216.09,216.2,215.88,215.93,54548.0,212.0942,212.2022,211.8881,211.9372,54548.0
2018-04-17 09:30:00,217.24,217.95,217.0,217.75,27786.0,213.223,213.9198,212.9874,213.7235,27786.0
2018-04-17 09:35:00,217.83,217.88,216.36,216.83,15550.0,213.8021,213.8511,212.3592,212.8205,15550.0
2018-04-17 09:40:00,216.78,217.05,216.14,216.27,19161.0,212.7715,213.0365,212.1433,212.2709,19161.0
2018-04-17 09:45:00,216.43,216.74,216.43,216.56,5534.0,212.4279,212.7322,212.4279,212.5555,5534.0
2018-04-17 09:50:00,216.49,216.51,216.09,216.4,5727.0,212.4868,212.5065,212.0942,212.3985,5727.0
2018-04-17 09:55:00,216.54,217.16,216.54,216.88,5924.0,212.5359,213.1444,212.5359,212.8696,5924.0
2018-04-17 10:00:00,216.93,217.67,216.92,217.63,10262.0,212.9187,213.645,212.9089,213.6058,10262.0
2018-04-17 10:05:00,217.66,217.66,216.89,217.44,23912.0,213.6352,213.6352,212.8794,213.4193,23912.0
2018-04-17 10:10:00,217.37,217.5,217.0,217.0,15161.0,213.3506,213.4782,212.9874,212.9874,15161.0
2018-04-17 10:15:00,217.03,217.12,216.93,217.12,11660.0,213.0168,213.1052,212.9187,213.1052,11660.0
2018-04-17 10:20:00,217.05,217.37,217.0,217.3,7532.0,213.0365,213.3506,212.9874,213.2819,7532.0
2018-04-17 10:25:00,217.25,217.47,217.17,217.42,8469.0,213.2328,213.4487,213.1543,213.3996,8469.0
2018-04-17 10:30:00,217.35,217.57,217.25,217.55,5067.0,213.3309,213.5469,213.2328,213.5272,5067.0
2018-04-17 10:35:00,217.77,217.8,217.46,217.52,10211.0,213.7432,213.7726,213.4389,213.4978,10211.0
2018-04-17 10:40:00,217.57,217.66,217.34,217.62,11716.0,213.5469,213.6352,213.3211,213.5959,11716.0
2018-04-17 10:45:00,217.6,217.74,217.54,217.67,4144.0,213.5763,213.7137,213.5174,213.645,4144.0
2018-04-17 10:50:00,217.66,218.09,217.66,218.09,2941.0,213.6352,214.0572,213.6352,214.0572,2941.0
2018-04-17 10:55:00,218.11,218.11,217.83,217.92,9450.0,214.0769,214.0769,213.8021,213.8904,9450.0
2018-04-17 11:00:00,217.94,218.26,217.79,217.79,6024.0,213.91,214.2241,213.7628,213.7628,6024.0
2018-04-17 11:05:00,217.83,218.08,217.78,217.92,4421.0,213.8021,214.0474,213.753,213.8904,4421.0
2018-04-17 11:10:00,218.0,218.01,217.55,217.6,3857.0,213.9689,213.9787,213.5272,213.5763,3857.0
2018-04-17 11:15:00,217.6,217.94,217.56,217.64,11474.0,213.5763,213.91,213.537,213.6156,11474.0
2018-04-17 11:20:00,217.64,217.84,217.45,217.84,4401.0,213.6156,213.8119,213.4291,213.8119,4401.0
2018-04-17 11:25:00,217.76,217.88,217.68,217.68,5177.0,213.7334,213.8511,213.6548,213.6548,5177.0
2018-04-17 11:30:00,217.64,217.64,217.33,217.47,4469.0,213.6156,213.6156,213.3113,213.4487,4469.0
2018-04-17 11:35:00,217.38,217.55,217.29,217.54,2386.0,213.3604,213.5272,213.272,213.5174,2386.0
2018-04-17 11:40:00,217.47,217.47,217.0,217.12,9516.0,213.4487,213.4487,212.9874,213.1052,9516.0
2018-04-17 11:45:00,217.16,217.48,217.15,217.48,11503.0,213.1444,213.4585,213.1346,213.4585,11503.0
2018-04-17 11:50:00,217.51,217.58,217.39,217.46,5940.0,213.488,213.5567,213.3702,213.4389,5940.0
2018-04-17 11:55:00,217.5,217.5,217.17,217.19,3488.0,213.4782,213.4782,213.1543,213.1739,3488.0
2018-04-17 12:00:00,217.25,217.53,217.24,217.52,5414.0,213.2328,213.5076,213.223,213.4978,5414.0
2018-04-17 12:05:00,217.52,217.59,217.43,217.59,4522.0,213.4978,213.5665,213.4095,213.5665,4522.0
2018-04-17 12:10:00,217.61,217.78,217.61,217.72,4333.0,213.5861,213.753,213.5861,213.6941,4333.0
2018-04-17 12:15:00,217.66,217.67,217.52,217.56,2774.0,213.6352,213.645,213.4978,213.537,2774.0
2018-04-17 12:20:00,217.56,217.64,217.45,217.56,2900.0,213.537,213.6156,213.4291,213.537,2900.0
2018-04-17 12:25:00,217.61,217.72,217.56,217.59,3484.0,213.5861,213.6941,213.537,213.5665,3484.0
2018-04-17 12:30:00,217.59,217.61,217.31,217.31,3235.0,213.5665,213.5861,213.2917,213.2917,3235.0
2018-04-17 12:35:00,217.27,217.42,217.12,217.42,4966.0,213.2524,213.3996,213.1052,213.3996,4966.0
2018-04-17 12:40:00,217.4,217.6,217.35,217.36,7053.0,213.38,213.5763,213.3309,213.3407,7053.0
2018-04-17 12:45:00,217.37,217.56,217.37,217.55,1994.0,213.3506,213.537,213.3506,213.5272,1994.0
2018-04-17 12:50:00,217.54,217.85,217.5,217.76,4870.0,213.5174,213.8217,213.4782,213.7334,4870.0
2018-04-17 12:55:00,217.7,217.77,217.66,217.77,2032.0,213.6745,213.7432,213.6352,213.7432,2032.0
2018-04-17 13:00:00,217.69,217.72,217.47,217.67,3420.0,213.6646,213.6941,213.4487,213.645,3420.0
2018-04-17 13:05:00,217.69,217.72,217.59,217.59,1400.0,213.6646,213.6941,213.5665,213.5665,1400.0
2018-04-17 13:10:00,217.64,217.73,217.49,217.52,1964.0,213.6156,213.7039,213.4683,213.4978,1964.0
2018-04-17 13:15:00,217.49,217.5,217.14,217.36,3252.0,213.4683,213.4782,213.1248,213.3407,3252.0
2018-04-17 13:20:00,217.34,217.55,217.34,217.54,1544.0,213.3211,213.5272,213.3211,213.5174,1544.0
2018-04-17 13:25:00,217.69,217.74,217.6,217.74,1525.0,213.6646,213.7137,213.5763,213.7137,1525.0
2018-04-17 13:30:00,217.82,217.82,217.58,217.75,3566.0,213.7922,213.7922,213.5567,213.7235,3566.0
2018-04-17 13:35:00,217.76,217.81,217.69,217.75,1685.0,213.7334,213.7824,213.6646,213.7235,1685.0
2018-04-17 13:40:00,217.75,217.78,217.62,217.62,1630.0,213.7235,213.753,213.5959,213.5959,1630.0
2018-04-17 13:45:00,217.6,217.93,217.6,217.78,2577.0,213.5763,213.9002,213.5763,213.753,2577.0
2018-04-17 13:50:00,217.75,217.9,217.63,217.88,2282.0,213.7235,213.8708,213.6058,213.8511,2282.0
2018-04-17 13:55:00,217.91,218.03,217.83,217.93,4111.0,213.8806,213.9984,213.8021,213.9002,4111.0
2018-04-17 14:00:00,218.09,218.2,218.03,218.16,9300.0,214.0572,214.1652,213.9984,214.126,9300.0
2018-04-17 14:05:00,218.18,218.19,217.98,218.05,3087.0,214.1456,214.1554,213.9493,214.018,3087.0
2018-04-17 14:10:00,218.04,218.04,217.91,217.91,3051.0,214.0082,214.0082,213.8806,213.8806,3051.0
2018-04-17 14:15:00,218.01,218.26,217.95,218.09,3558.0,213.9787,214.2241,213.9198,214.0572,3558.0
2018-04-17 14:20:00,218.02,218.02,217.71,217.8,3792.0,213.9885,213.9885,213.6843,213.7726,3792.0
2018-04-17 14:25:00,217.84,217.91,217.78,217.82,4291.0,213.8119,213.8806,213.753,213.7922,4291.0
2018-04-17 14:30:00,217.89,217.96,217.75,217.89,3031.0,213.8609,213.9297,213.7235,213.8609,3031.0
2018-04-17 14:35:00,217.92,218.06,217.92,218.06,2576.0,213.8904,214.0278,213.8904,214.0278,2576.0
2018-04-17 14:40:00,218.07,218.27,218.06,218.13,2092.0,214.0376,214.2339,214.0278,214.0965,2092.0
2018-04-17 14:45:00,218.25,218.37,218.18,218.32,4913.0,214.2143,214.3321,214.1456,214.283,4913.0
2018-04-17 14:50:00,218.34,218.42,218.19,218.19,3890.0,214.3026,214.3811,214.1554,214.1554,3890.0
2018-04-17 14:55:00,218.23,218.27,217.98,218.22,5264.0,214.1947,214.2339,213.9493,214.1848,5264.0
2018-04-17 15:00:00,218.18,218.56,218.18,218.44,5620.0,214.1456,214.5186,214.1456,214.4008,5620.0
2018-04-17 15:05:00,218.52,218.82,218.52,218.82,6385.0,214.4793,214.7737,214.4793,214.7737,6385.0
2018-04-17 15:10:00,218.86,219.0,218.8,218.8,11205.0,214.813,214.9504,214.7541,214.7541,11205.0
2018-04-17 15:15:00,218.75,219.0,218.7,218.95,7414.0,214.705,214.9504,214.656,214.9013,7414.0
2018-04-17 15:20:00,218.91,219.09,218.9,218.97,18327.0,214.8621,215.0388,214.8523,214.921,18327.0
2018-04-17 15:25:00,218.96,219.04,218.92,218.98,6826.0,214.9112,214.9897,214.8719,214.9308,6826.0
2018-04-17 15:30:00,219.0,219.0,218.67,218.69,13001.0,214.9504,214.9504,214.6265,214.6462,13001.0
2018-04-17 15:35:00,218.73,218.73,218.58,218.59,10641.0,214.6854,214.6854,214.5382,214.548,10641.0
2018-04-17 15:40:00,218.63,218.69,218.35,218.6,17560.0,214.5873,214.6462,214.3124,214.5578,17560.0
2018-04-17 15:45:00,218.6,218.74,218.6,218.73,13950.0,214.5578,214.6952,214.5578,214.6854,13950.0
2018-04-17 15:50:00,218.79,218.79,218.32,218.32,30108.0,214.7443,214.7443,214.283,214.283,30108.0
2018-04-17 15:55:00,218.32,218.35,218.2,218.24,70707.0,214.283,214.3124,214.1652,214.2045,70707.0
2018-04-18 09:30:00,219.08,219.56,218.76,218.76,40285.0,215.0289,215.5001,214.7149,214.7149,40285.0
2018-04-18 09:35:00,218.96,219.47,218.7,218.85,27076.0,214.9112,215.4117,214.656,214.8032,27076.0
2018-04-18 09:40:00,218.84,219.31,218.76,218.76,22042.0,214.7934,215.2547,214.7149,214.7149,22042.0
2018-04-18 09:45:00,218.65,219.06,218.41,218.93,18082.0,214.6069,215.0093,214.3713,214.8817,18082.0
2018-04-18 09:50:00,218.93,219.25,218.76,219.06,22737.0,214.8817,215.1958,214.7149,215.0093,22737.0
2018-04-18 09:55:00,219.1,219.65,218.97,219.65,30437.0,215.0486,215.5884,214.921,215.5884,30437.0
2018-04-18 10:00:00,219.59,219.65,219.06,219.35,10853.0,215.5295,215.5884,215.0093,215.2939,10853.0
2018-04-18 10:05:00,219.37,219.39,219.09,219.34,12200.0,215.3136,215.3332,215.0388,215.2841,12200.0
2018-04-18 10:10:00,219.26,219.42,219.14,219.17,9860.0,215.2056,215.3627,215.0878,215.1173,9860.0
2018-04-18 10:15:00,219.33,219.58,219.29,219.53,36029.0,215.2743,215.5197,215.2351,215.4706,36029.0
2018-04-18 10:20:00,219.59,219.93,219.55,219.93,14421.0,215.5295,215.8632,215.4903,215.8632,14421.0
2018-04-18 10:25:00,219.88,220.52,219.88,220.4,21815.0,215.8141,216.4423,215.8141,216.3245,21815.0
2018-04-18 10:30:00,220.41,220.46,220.13,220.18,14442.0,216.3343,216.3834,216.0595,216.1086,14442.0
2018-04-18 10:35:00,220.15,220.32,220.09,220.1,5694.0,216.0792,216.246,216.0203,216.0301,5694.0
2018-04-18 10:40:00,220.09,220.18,219.9,220.04,6173.0,216.0203,216.1086,215.8338,215.9712,6173.0
2018-04-18 10:45:00,220.11,220.11,219.92,220.03,2607.0,216.0399,216.0399,215.8534,215.9614,2607.0
2018-04-18 10:50:00,219.98,220.02,219.82,219.95,3000.0,215.9123,215.9516,215.7553,215.8829,3000.0
2018-04-18 10:55:00,219.97,220.08,219.91,219.95,4100.0,215.9025,216.0105,215.8436,215.8829,4100.0
2018-04-18 11:00:00,219.95,220.2,219.91,220.2,7147.0,215.8829,216.1282,215.8436,216.1282,7147.0
2018-04-18 11:05:00,220.2,220.57,220.19,220.44,8538.0,216.1282,216.4914,216.1184,216.3638,8538.0
2018-04-18 11:10:00,220.51,220.56,220.44,220.45,16634.0,216.4325,216.4816,216.3638,216.3736,16634.0
2018-04-18 11:15:00,220.5,220.77,220.45,220.75,6854.0,216.4227,216.6877,216.3736,216.6681,6854.0
2018-04-18 11:20:00,220.8,220.8,220.61,220.73,37126.0,216.7171,216.7171,216.5307,216.6484,37126.0
2018-04-18 11:25:00,220.7,220.87,220.69,220.86,2895.0,216.619,216.7858,216.6092,216.776,2895.0
2018-04-18 11:30:00,220.88,220.88,220.61,220.67,10947.0,216.7957,216.7957,216.5307,216.5895,10947.0
2018-04-18 11:35:00,220.62,220.79,220.51,220.67,5869.0,216.5405,216.7073,216.4325,216.5895,5869.0
2018-04-18 11:40:00,220.75,220.75,220.32,220.32,5818.0,216.6681,216.6681,216.246,216.246,5818.0
2018-04-18 11:45:00,220.32,220.35,220.19,220.31,4660.0,216.246,216.2755,216.1184,216.2362,4660.0
2018-04-18 11:50:00,220.3,220.4,220.26,220.4,6163.0,216.2264,216.3245,216.1871,216.3245,6163.0
2018-04-18 11:55:00,220.38,220.52,220.27,220.32,8749.0,216.3049,216.4423,216.1969,216.246,8749.0
2018-04-18 12:00:00,220.32,220.54,220.32,220.53,3070.0,216.246,216.4619,216.246,216.4521,3070.0
2018-04-18 12:05:00,220.49,220.62,220.42,220.42,7962.0,216.4129,216.5405,216.3442,216.3442,7962.0
2018-04-18 12:10:00,220.51,220.69,220.51,220.61,8750.0,216.4325,216.6092,216.4325,216.5307,8750.0
2018-04-18 12:15:00,220.61,220.62,220.5,220.53,9441.0,216.5307,216.5405,216.4227,216.4521,9441.0
2018-04-18 12:20:00,220.5,220.62,220.42,220.54,11410.0,216.4227,216.5405,216.3442,216.4619,11410.0
2018-04-18 12:25:00,220.52,220.61,220.46,220.55,14922.0,216.4423,216.5307,216.3834,216.4718,14922.0
2018-04-18 12:30:00,220.47,220.53,220.41,220.45,3790.0,216.3932,216.4521,216.3343,216.3736,3790.0
2018-04-18 12:35:00,220.46,220.51,220.27,220.42,4681.0,216.3834,216.4325,216.1969,216.3442,4681.0
2018-04-18 12:40:00,220.49,220.62,220.4,220.45,9448.0,216.4129,216.5405,216.3245,216.3736,9448.0
2018-04-18 12:45:00,220.48,220.58,220.42,220.51,12198.0,216.4031,216.5012,216.3442,216.4325,12198.0
2018-04-18 12:50:00,220.52,220.62,220.46,220.58,17989.0,216.4423,216.5405,216.3834,216.5012,17989.0
2018-04-18 12:55:00,220.59,220.65,220.5,220.6,32259.0,216.511,216.5699,216.4227,216.5208,32259.0
2018-04-18 13:00:00,220.63,220.74,220.54,220.65,13092.0,216.5503,216.6582,216.4619,216.5699,13092.0
2018-04-18 13:05:00,220.62,220.63,220.48,220.53,10702.0,216.5405,216.5503,216.4031,216.4521,10702.0
2018-04-18 13:10:00,220.56,220.6,220.48,220.51,1600.0,216.4816,216.5208,216.4031,216.4325,1600.0
2018-04-18 13:15:00,220.55,220.91,220.52,220.86,14201.0,216.4718,216.8251,216.4423,216.776,14201.0
2018-04-18 13:20:00,220.92,221.03,220.82,220.86,8264.0,216.8349,216.9429,216.7368,216.776,8264.0
2018-04-18 13:25:00,220.82,220.85,220.68,220.71,3822.0,216.7368,216.7662,216.5994,216.6288,3822.0
2018-04-18 13:30:00,220.75,220.75,220.43,220.48,10072.0,216.6681,216.6681,216.354,216.4031,10072.0
2018-04-18 13:35:00,220.5,220.53,220.31,220.36,6036.0,216.4227,216.4521,216.2362,216.2853,6036.0
2018-04-18 13:40:00,220.32,220.32,220.13,220.19,3726.0,216.246,216.246,216.0595,216.1184,3726.0
2018-04-18 13:45:00,220.17,220.24,220.0,220.0,3141.0,216.0988,216.1675,215.9319,215.9319,3141.0
2018-04-18 13:50:00,220.03,220.03,219.94,219.96,3365.0,215.9614,215.9614,215.873,215.8927,3365.0
2018-04-18 13:55:00,219.98,220.08,219.77,219.81,6403.0,215.9123,216.0105,215.7062,215.7454,6403.0
2018-04-18 14:00:00,219.77,219.91,219.52,219.91,5585.0,215.7062,215.8436,215.4608,215.8436,5585.0
2018-04-18 14:05:00,219.94,220.23,219.94,220.1,4011.0,215.873,216.1577,215.873,216.0301,4011.0
2018-04-18 14:10:00,220.14,220.23,220.13,220.23,4528.0,216.0693,216.1577,216.0595,216.1577,4528.0
2018-04-18 14:15:00,220.27,220.48,220.26,220.48,5841.0,216.1969,216.4031,216.1871,216.4031,5841.0
2018-04-18 14:20:00,220.47,220.57,220.37,220.41,5139.0,216.3932,216.4914,216.2951,216.3343,5139.0
2018-04-18 14:25:00,220.38,220.39,220.25,220.32,3534.0,216.3049,216.3147,216.1773,216.246,3534.0
2018-04-18 14:30:00,220.35,220.38,220.27,220.32,5784.0,216.2755,216.3049,216.1969,216.246,5784.0
2018-04-18 14:35:00,220.28,220.34,220.08,220.13,6592.0,216.2068,216.2656,216.0105,216.0595,6592.0
2018-04-18 14:40:00,220.12,220.21,220.02,220.21,6184.0,216.0497,216.138,215.9516,216.138,6184.0
2018-04-18 14:45:00,220.25,220.62,220.25,220.61,6500.0,216.1773,216.5405,216.1773,216.5307,6500.0
2018-04-18 14:50:00,220.61,220.7,220.48,220.57,11905.0,216.5307,216.619,216.4031,216.4914,11905.0
2018-04-18 14:55:00,220.64,220.8,220.58,220.58,9338.0,216.5601,216.7171,216.5012,216.5012,9338.0
2018-04-18 15:00:00,220.63,220.67,220.5,220.62,4879.0,216.5503,216.5895,216.4227,216.5405,4879.0
2018-04-18 15:05:00,220.67,220.72,220.57,220.58,4599.0,216.5895,216.6386,216.4914,216.5012,4599.0
2018-04-18 15:10:00,220.58,220.61,220.41,220.5,8275.0,216.5012,216.5307,216.3343,216.4227,8275.0
2018-04-18 15:15:00,220.46,220.49,220.35,220.35,7443.0,216.3834,216.4129,216.2755,216.2755,7443.0
2018-04-18 15:20:00,220.41,220.41,220.1,220.1,10704.0,216.3343,216.3343,216.0301,216.0301,10704.0
2018-04-18 15:25:00,220.07,220.18,220.06,220.11,17861.0,216.0006,216.1086,215.9908,216.0399,17861.0
2018-04-18 15:30:00,220.1,220.17,220.07,220.07,20245.0,216.0301,216.0988,216.0006,216.0006,20245.0
2018-04-18 15:35:00,220.07,220.14,219.92,219.98,30533.0,216.0006,216.0693,215.8534,215.9123,30533.0
2018-04-18 15:40:00,219.95,219.95,219.8,219.87,26197.0,215.8829,215.8829,215.7356,215.8043,26197.0
2018-04-18 15:45:00,219.85,219.86,219.7,219.71,49726.0,215.7847,215.7945,215.6375,215.6473,49726.0
2018-04-18 15:50:00,219.71,219.78,219.58,219.65,43885.0,215.6473,215.716,215.5197,215.5884,43885.0
2018-04-18 15:55:00,219.63,219.71,219.39,219.49,77056.0,215.5688,215.6473,215.3332,215.4314,77056.0
2018-04-19 09:30:00,220.24,221.88,220.15,220.43,39858.0,216.1675,217.7772,216.0792,216.354,39858.0
2018-04-19 09:35:00,220.32,220.51,219.65,219.92,19440.0,216.246,216.4325,215.5884,215.8534,19440.0
2018-04-19 09:40:00,219.92,219.96,218.68,218.73,25520.0,215.8534,215.8927,214.6363,214.6854,25520.0
2018-04-19 09:45:00,218.68,219.1,218.48,219.05,29896.0,214.6363,215.0486,214.44,214.9995,29896.0
2018-04-19 09:50:00,219.03,219.6,218.79,219.23,11292.0,214.9799,215.5393,214.7443,215.1762,11292.0
2018-04-19 09:55:00,219.24,219.52,218.79,218.8,14636.0,215.186,215.4608,214.7443,214.7541,14636.0
2018-04-19 10:00:00,218.82,218.82,218.61,218.75,31312.0,214.7737,214.7737,214.5676,214.705,31312.0
2018-04-19 10:05:00,218.74,218.88,218.51,218.77,10207.0,214.6952,214.8326,214.4695,214.7247,10207.0
2018-04-19 10:10:00,218.74,219.52,218.64,219.47,66322.0,214.6952,215.4608,214.5971,215.4117,66322.0
2018-04-19 10:15:00,219.46,219.59,219.08,219.12,29315.0,215.4019,215.5295,215.0289,215.0682,29315.0
2018-04-19 10:20:00,219.05,219.08,218.72,218.72,8321.0,214.9995,215.0289,214.6756,214.6756,8321.0
2018-04-19 10:25:00,218.75,218.93,218.55,218.59,5950.0,214.705,214.8817,214.5087,214.548,5950.0
2018-04-19 10:30:00,218.51,219.04,218.42,218.95,18623.0,214.4695,214.9897,214.3811,214.9013,18623.0
2018-04-19 10:35:00,218.95,219.17,218.73,218.97,9317.0,214.9013,215.1173,214.6854,214.921,9317.0
2018-04-19 10:40:00,218.94,218.94,218.27,218.27,11654.0,214.8915,214.8915,214.2339,214.2339,11654.0
2018-04-19 10:45:00,218.25,218.34,217.8,217.9,8545.0,214.2143,214.3026,213.7726,213.8708,8545.0
2018-04-19 10:50:00,217.9,217.91,217.11,217.27,17448.0,213.8708,213.8806,213.0954,213.2524,17448.0
2018-04-19 10:55:00,217.25,217.7,217.1,217.67,15708.0,213.2328,213.6745,213.0856,213.645,15708.0
2018-04-19 11:00:00,217.76,217.9,217.68,217.85,20003.0,213.7334,213.8708,213.6548,213.8217,20003.0
2018-04-19 11:05:00,217.9,217.9,217.73,217.73,8974.0,213.8708,213.8708,213.7039,213.7039,8974.0
2018-04-19 11:10:00,217.77,217.95,217.67,217.82,9300.0,213.7432,213.9198,213.645,213.7922,9300.0
2018-04-19 11:15:00,217.8,218.13,217.76,218.02,10652.0,213.7726,214.0965,213.7334,213.9885,10652.0
2018-04-19 11:20:00,218.0,218.0,217.6,217.97,8721.0,213.9689,213.9689,213.5763,213.9395,8721.0
2018-04-19 11:25:00,217.91,217.98,217.82,217.97,3700.0,213.8806,213.9493,213.7922,213.9395,3700.0
2018-04-19 11:30:00,217.94,217.96,217.69,217.81,5100.0,213.91,213.9297,213.6646,213.7824,5100.0
2018-04-19 11:35:00,217.79,217.82,217.4,217.4,9302.0,213.7628,213.7922,213.38,213.38,9302.0
2018-04-19 11:40:00,217.5,217.66,217.45,217.61,4200.0,213.4782,213.6352,213.4291,213.5861,4200.0
2018-04-19 11:45:00,217.61,217.66,217.53,217.62,6260.0,213.5861,213.6352,213.5076,213.5959,6260.0
2018-04-19 11:50:00,217.6,217.6,217.27,217.31,10690.0,213.5763,213.5763,213.2524,213.2917,10690.0
2018-04-19 11:55:00,217.28,217.38,217.14,217.16,4398.0,213.2622,213.3604,213.1248,213.1444,4398.0
2018-04-19 12:00:00,217.11,217.2,217.03,217.13,6700.0,213.0954,213.1837,213.0168,213.115,6700.0
2018-04-19 12:05:00,217.11,217.11,216.52,216.63,8006.0,213.0954,213.0954,212.5163,212.6242,8006.0
2018-04-19 12:10:00,216.55,216.56,216.25,216.28,9223.0,212.5457,212.5555,212.2513,212.2807,9223.0
2018-04-19 12:15:00,216.37,216.71,216.37,216.69,4509.0,212.3691,212.7028,212.3691,212.6831,4509.0
2018-04-19 12:20:00,216.67,217.01,216.67,216.93,5550.0,212.6635,212.9972,212.6635,212.9187,5550.0
2018-04-19 12:25:00,216.93,216.98,216.75,216.82,6812.0,212.9187,212.9678,212.742,212.8107,6812.0
2018-04-19 12:30:00,216.81,217.06,216.81,216.87,6794.0,212.8009,213.0463,212.8009,212.8598,6794.0
2018-04-19 12:35:00,216.89,216.89,216.73,216.77,10966.0,212.8794,212.8794,212.7224,212.7617,10966.0
2018-04-19 12:40:00,216.78,216.8,216.57,216.67,9410.0,212.7715,212.7911,212.5654,212.6635,9410.0
2018-04-19 12:45:00,216.68,216.69,216.49,216.49,10238.0,212.6733,212.6831,212.4868,212.4868,10238.0
2018-04-19 12:50:00,216.51,216.6,216.51,216.56,5804.0,212.5065,212.5948,212.5065,212.5555,5804.0
2018-04-19 12:55:00,216.53,216.56,216.21,216.26,8895.0,212.5261,212.5555,212.212,212.2611,8895.0
2018-04-19 13:00:00,216.17,216.2,215.97,215.99,11731.0,212.1728,212.2022,211.9764,211.9961,11731.0
2018-04-19 13:05:00,216.05,216.09,215.94,215.94,6716.0,212.055,212.0942,211.947,211.947,6716.0
2018-04-19 13:10:00,215.94,215.94,215.82,215.9,5750.0,211.947,211.947,211.8292,211.9077,5750.0
2018-04-19 13:15:00,215.95,215.95,215.84,215.86,2955.0,211.9568,211.9568,211.8489,211.8685,2955.0
2018-04-19 13:20:00,215.86,215.93,215.74,215.74,7608.0,211.8685,211.9372,211.7507,211.7507,7608.0
2018-04-19 13:25:00,215.74,215.74,215.6,215.6,6374.0,211.7507,211.7507,211.6133,211.6133,6374.0
2018-04-19 13:30:00,215.6,215.77,215.52,215.52,11321.0,211.6133,211.7801,211.5348,211.5348,11321.0
2018-04-19 13:35:00,215.48,215.94,215.48,215.94,12226.0,211.4955,211.947,211.4955,211.947,12226.0
2018-04-19 13:40:00,215.94,216.19,215.94,216.19,3480.0,211.947,212.1924,211.947,212.1924,3480.0
2018-04-19 13:45:00,216.2,216.23,216.07,216.08,5960.0,212.2022,212.2316,212.0746,212.0844,5960.0
2018-04-19 13:50:00,216.14,216.41,216.05,216.24,8120.0,212.1433,212.4083,212.055,212.2415,8120.0
2018-04-19 13:55:00,216.24,216.29,216.0,216.11,29845.0,212.2415,212.2905,212.0059,212.1139,29845.0
2018-04-19 14:00:00,216.17,216.29,216.03,216.05,23421.0,212.1728,212.2905,212.0353,212.055,23421.0
2018-04-19 14:05:00,216.02,216.11,215.83,216.0,11661.0,212.0255,212.1139,211.839,212.0059,11661.0
2018-04-19 14:10:00,216.05,216.42,216.02,216.28,7589.0,212.055,212.4181,212.0255,212.2807,7589.0
2018-04-19 14:15:00,216.27,216.31,216.04,216.04,11091.0,212.2709,212.3102,212.0452,212.0452,11091.0
2018-04-19 14:20:00,216.05,216.05,215.72,215.91,7096.0,212.055,212.055,211.7311,211.9176,7096.0
2018-04-19 14:25:00,215.91,216.26,215.83,216.26,4435.0,211.9176,212.2611,211.839,212.2611,4435.0
2018-04-19 14:30:00,216.25,216.62,216.23,216.51,11708.0,212.2513,212.6144,212.2316,212.5065,11708.0
2018-04-19 14:35:00,216.54,216.54,216.35,216.54,3214.0,212.5359,212.5359,212.3494,212.5359,3214.0
2018-04-19 14:40:00,216.59,216.89,216.52,216.89,3945.0,212.585,212.8794,212.5163,212.8794,3945.0
2018-04-19 14:45:00,216.87,216.91,216.66,216.68,9138.0,212.8598,212.8991,212.6537,212.6733,9138.0
2018-04-19 14:50:00,216.68,216.76,216.51,216.55,8444.0,212.6733,212.7518,212.5065,212.5457,8444.0
2018-04-19 14:55:00,216.6,216.87,216.57,216.7,9791.0,212.5948,212.8598,212.5654,212.693,9791.0
2018-04-19 15:00:00,216.81,216.84,216.69,216.72,6879.0,212.8009,212.8304,212.6831,212.7126,6879.0
2018-04-19 15:05:00,216.72,216.9,216.61,216.83,6489.0,212.7126,212.8893,212.6046,212.8205,6489.0
2018-04-19 15:10:00,216.84,216.87,216.69,216.72,6820.0,212.8304,212.8598,212.6831,212.7126,6820.0
2018-04-19 15:15:00,216.69,216.75,216.54,216.75,6452.0,212.6831,212.742,212.5359,212.742,6452.0
2018-04-19 15:20:00,216.74,216.79,216.66,216.67,7626.0,212.7322,212.7813,212.6537,212.6635,7626.0
2018-04-19 15:25:00,216.69,216.69,216.57,216.59,7883.0,212.6831,212.6831,212.5654,212.585,7883.0
2018-04-19 15:30:00,216.57,217.09,216.41,217.09,14561.0,212.5654,213.0757,212.4083,213.0757,14561.0
2018-04-19 15:35:00,217.1,217.57,217.03,217.13,23604.0,213.0856,213.5469,213.0168,213.115,23604.0
2018-04-19 15:40:00,217.09,217.35,217.03,217.11,8948.0,213.0757,213.3309,213.0168,213.0954,8948.0
2018-04-19 15:45:00,217.12,217.12,216.79,217.01,17788.0,213.1052,213.1052,212.7813,212.9972,17788.0
2018-04-19 15:50:00,217.02,217.11,216.77,216.77,30327.0,213.007,213.0954,212.7617,212.7617,30327.0
2018-04-19 15:55:00,216.8,217.01,216.7,217.0,48704.0,212.7911,212.9972,212.693,212.9874,48704.0
2018-04-20 09:30:00,217.86,217.96,217.53,217.86,139779.0,213.8315,213.9297,213.5076,213.8315,139779.0
2018-04-20 09:35:00,217.95,218.45,217.54,217.73,14807.0,213.9198,214.4106,213.5174,213.7039,14807.0
2018-04-20 09:40:00,217.51,217.82,217.17,217.17,19966.0,213.488,213.7922,213.1543,213.1543,19966.0
2018-04-20 09:45:00,217.11,217.16,216.51,216.52,16065.0,213.0954,213.1444,212.5065,212.5163,16065.0
2018-04-20 09:50:00,216.48,216.84,216.46,216.7,10658.0,212.477,212.8304,212.4574,212.693,10658.0
2018-04-20 09:55:00,216.75,217.63,216.75,217.53,6450.0,212.742,213.6058,212.742,213.5076,6450.0
2018-04-20 10:00:00,217.66,217.95,217.4,217.76,7381.0,213.6352,213.9198,213.38,213.7334,7381.0
2018-04-20 10:05:00,217.77,218.13,217.72,217.74,6438.0,213.7432,214.0965,213.6941,213.7137,6438.0
2018-04-20 10:10:00,217.81,218.27,217.8,218.12,8532.0,213.7824,214.2339,213.7726,214.0867,8532.0
2018-04-20 10:15:00,218.06,218.13,217.91,218.11,10307.0,214.0278,214.0965,213.8806,214.0769,10307.0
2018-04-20 10:20:00,218.12,218.14,217.79,217.79,8596.0,214.0867,214.1063,213.7628,213.7628,8596.0
2018-04-20 10:25:00,217.83,218.42,217.83,218.31,7409.0,213.8021,214.3811,213.8021,214.2732,7409.0
2018-04-20 10:30:00,218.28,218.31,218.1,218.18,7829.0,214.2437,214.2732,214.0671,214.1456,7829.0
2018-04-20 10:35:00,218.15,218.15,217.81,218.03,8383.0,214.1161,214.1161,213.7824,213.9984,8383.0
2018-04-20 10:40:00,218.0,218.01,217.71,217.92,9672.0,213.9689,213.9787,213.6843,213.8904,9672.0
2018-04-20 10:45:00,217.97,217.99,217.49,217.53,9767.0,213.9395,213.9591,213.4683,213.5076,9767.0
2018-04-20 10:50:00,217.57,217.68,217.21,217.27,11859.0,213.5469,213.6548,213.1935,213.2524,11859.0
2018-04-20 10:55:00,217.27,217.43,217.22,217.36,8316.0,213.2524,213.4095,213.2033,213.3407,8316.0
2018-04-20 11:00:00,217.29,217.31,216.64,216.66,6762.0,213.272,213.2917,212.6341,212.6537,6762.0
2018-04-20 11:05:00,216.7,216.81,216.5,216.5,12270.0,212.693,212.8009,212.4966,212.4966,12270.0
2018-04-20 11:10:00,216.45,216.5,216.06,216.37,4692.0,212.4476,212.4966,212.0648,212.3691,4692.0
2018-04-20 11:15:00,216.42,216.66,216.34,216.47,4950.0,212.4181,212.6537,212.3396,212.4672,4950.0
2018-04-20 11:20:00,216.49,216.56,216.12,216.23,6055.0,212.4868,212.5555,212.1237,212.2316,6055.0
2018-04-20 11:25:00,216.21,216.48,216.05,216.16,4652.0,212.212,212.477,212.055,212.1629,4652.0
2018-04-20 11:30:00,216.19,216.56,216.16,216.4,4802.0,212.1924,212.5555,212.1629,212.3985,4802.0
2018-04-20 11:35:00,216.43,216.65,216.43,216.65,3500.0,212.4279,212.6439,212.4279,212.6439,3500.0
2018-04-20 11:40:00,216.87,217.01,216.59,216.59,3532.0,212.8598,212.9972,212.585,212.585,3532.0
2018-04-20 11:45:00,216.58,216.71,216.32,216.35,7500.0,212.5752,212.7028,212.32,212.3494,7500.0
2018-04-20 11:50:00,216.33,216.48,216.26,216.46,6614.0,212.3298,212.477,212.2611,212.4574,6614.0
2018-04-20 11:55:00,216.37,216.69,216.36,216.48,4192.0,212.3691,212.6831,212.3592,212.477,4192.0
2018-04-20 12:00:00,216.39,216.48,215.94,216.07,6028.0,212.3887,212.477,211.947,212.0746,6028.0
2018-04-20 12:05:00,216.01,216.5,216.01,216.44,2245.0,212.0157,212.4966,212.0157,212.4378,2245.0
2018-04-20 12:10:00,216.48,216.48,216.18,216.18,3900.0,212.477,212.477,212.1826,212.1826,3900.0
2018-04-20 12:15:00,216.21,216.39,216.07,216.07,3380.0,212.212,212.3887,212.0746,212.0746,3380.0
2018-04-20 12:20:00,216.03,216.23,216.03,216.05,2550.0,212.0353,212.2316,212.0353,212.055,2550.0
2018-04-20 12:25:00,215.94,216.34,215.93,216.2,2800.0,211.947,212.3396,211.9372,212.2022,2800.0
2018-04-20 12:30:00,216.24,216.25,215.8,216.04,46730.0,212.2415,212.2513,211.8096,212.0452,46730.0
2018-04-20 12:35:00,216.11,216.23,215.93,215.95,5501.0,212.1139,212.2316,211.9372,211.9568,5501.0
2018-04-20 12:40:00,215.9,216.15,215.85,216.14,5825.0,211.9077,212.1531,211.8587,212.1433,5825.0
2018-04-20 12:45:00,216.1,216.32,215.87,216.03,4320.0,212.104,212.32,211.8783,212.0353,4320.0
2018-04-20 12:50:00,216.0,216.39,216.0,216.39,4091.0,212.0059,212.3887,212.0059,212.3887,4091.0
2018-04-20 12:55:00,216.43,216.43,216.22,216.32,5300.0,212.4279,212.4279,212.2218,212.32,5300.0
2018-04-20 13:00:00,216.23,216.41,216.11,216.12,5540.0,212.2316,212.4083,212.1139,212.1237,5540.0
2018-04-20 13:05:00,216.21,216.31,216.07,216.15,5721.0,212.212,212.3102,212.0746,212.1531,5721.0
2018-04-20 13:10:00,216.22,216.36,216.21,216.36,6739.0,212.2218,212.3592,212.212,212.3592,6739.0
2018-04-20 13:15:00,216.39,216.49,216.18,216.18,2959.0,212.3887,212.4868,212.1826,212.1826,2959.0
2018-04-20 13:20:00,216.26,216.27,215.9,215.9,6007.0,212.2611,212.2709,211.9077,211.9077,6007.0
2018-04-20 13:25:00,215.97,216.15,215.81,216.14,8700.0,211.9764,212.1531,211.8194,212.1433,8700.0
2018-04-20 13:30:00,216.15,216.19,216.08,216.09,3117.0,212.1531,212.1924,212.0844,212.0942,3117.0
2018-04-20 13:35:00,216.15,216.54,216.15,216.54,3700.0,212.1531,212.5359,212.1531,212.5359,3700.0
2018-04-20 13:40:00,216.63,216.73,216.56,216.6,3020.0,212.6242,212.7224,212.5555,212.5948,3020.0
2018-04-20 13:45:00,216.63,216.73,216.63,216.7,3000.0,212.6242,212.7224,212.6242,212.693,3000.0
2018-04-20 13:50:00,216.65,216.83,216.62,216.83,8440.0,212.6439,212.8205,212.6144,212.8205,8440.0
2018-04-20 13:55:00,216.84,216.95,216.78,216.86,5854.0,212.8304,212.9383,212.7715,212.85,5854.0
2018-04-20 14:00:00,216.84,216.92,216.81,216.87,4094.0,212.8304,212.9089,212.8009,212.8598,4094.0
2018-04-20 14:05:00,216.91,217.07,216.82,217.07,3622.0,212.8991,213.0561,212.8107,213.0561,3622.0
2018-04-20 14:10:00,216.95,217.0,216.63,216.67,9938.0,212.9383,212.9874,212.6242,212.6635,9938.0
2018-04-20 14:15:00,216.67,216.67,216.31,216.33,5479.0,212.6635,212.6635,212.3102,212.3298,5479.0
2018-04-20 14:20:00,216.34,216.48,216.26,216.48,5395.0,212.3396,212.477,212.2611,212.477,5395.0
2018-04-20 14:25:00,216.4,216.48,216.28,216.47,6545.0,212.3985,212.477,212.2807,212.4672,6545.0
2018-04-20 14:30:00,216.43,216.63,216.21,216.26,6138.0,212.4279,212.6242,212.212,212.2611,6138.0
2018-04-20 14:35:00,216.24,216.46,216.19,216.35,3732.0,212.2415,212.4574,212.1924,212.3494,3732.0
2018-04-20 14:40:00,216.35,216.48,216.34,216.36,2409.0,212.3494,212.477,212.3396,212.3592,2409.0
2018-04-20 14:45:00,216.36,216.41,216.22,216.34,4400.0,212.3592,212.4083,212.2218,212.3396,4400.0
2018-04-20 14:50:00,216.28,216.41,216.2,216.3,8096.0,212.2807,212.4083,212.2022,212.3003,8096.0
2018-04-20 14:55:00,216.36,216.66,216.35,216.66,4782.0,212.3592,212.6537,212.3494,212.6537,4782.0
2018-04-20 15:00:00,216.58,216.58,216.11,216.18,8834.0,212.5752,212.5752,212.1139,212.1826,8834.0
2018-04-20 15:05:00,216.11,216.12,215.63,215.63,9939.0,212.1139,212.1237,211.6427,211.6427,9939.0
2018-04-20 15:10:00,215.65,216.01,215.65,215.96,6200.0,211.6624,212.0157,211.6624,211.9666,6200.0
2018-04-20 15:15:00,215.93,215.96,215.65,215.65,7831.0,211.9372,211.9666,211.6624,211.6624,7831.0
2018-04-20 15:20:00,215.66,215.9,215.6,215.9,9887.0,211.6722,211.9077,211.6133,211.9077,9887.0
2018-04-20 15:25:00,215.91,216.04,215.86,215.98,6198.0,211.9176,212.0452,211.8685,211.9863,6198.0
2018-04-20 15:30:00,215.98,215.99,215.68,215.77,10610.0,211.9863,211.9961,211.6918,211.7801,10610.0
2018-04-20 15:35:00,215.79,216.45,215.76,216.35,9804.0,211.7998,212.4476,211.7703,212.3494,9804.0
2018-04-20 15:40:00,216.41,216.52,216.23,216.23,14802.0,212.4083,212.5163,212.2316,212.2316,14802.0
2018-04-20 15:45:00,216.15,216.19,215.71,216.13,41418.0,212.1531,212.1924,211.7213,212.1335,41418.0
2018-04-20 15:50:00,216.18,216.18,215.86,216.03,24941.0,212.1826,212.1826,211.8685,212.0353,24941.0
2018-04-20 15:55:00,216.05,216.38,215.74,215.95,139675.0,212.055,212.3789,211.7507,211.9568,139675.0
2018-04-23 09:30:00,216.83,217.32,216.51,216.84,16113.0,212.8205,213.3015,212.5065,212.8304,16113.0
2018-04-23 09:35:00,216.92,217.31,216.85,217.31,2435.0,212.9089,213.2917,212.8402,213.2917,2435.0
2018-04-23 09:40:00,217.26,217.27,216.84,217.14,6826.0,213.2426,213.2524,212.8304,213.1248,6826.0
2018-04-23 09:45:00,216.89,217.46,216.75,217.46,7200.0,212.8794,213.4389,212.742,213.4389,7200.0
2018-04-23 09:50:00,217.34,217.39,216.8,217.05,12604.0,213.3211,213.3702,212.7911,213.0365,12604.0
2018-04-23 09:55:00,217.16,217.78,217.16,217.78,4814.0,213.1444,213.753,213.1444,213.753,4814.0
2018-04-23 10:00:00,217.9,217.9,217.64,217.74,7632.0,213.8708,213.8708,213.6156,213.7137,7632.0
2018-04-23 10:05:00,217.74,217.97,217.31,217.45,7124.0,213.7137,213.9395,213.2917,213.4291,7124.0
2018-04-23 10:10:00,217.52,217.91,217.52,217.68,7562.0,213.4978,213.8806,213.4978,213.6548,7562.0
2018-04-23 10:15:00,217.76,218.05,217.76,217.78,8764.0,213.7334,214.018,213.7334,213.753,8764.0
2018-04-23 10:20:00,217.86,217.92,217.54,217.69,8758.0,213.8315,213.8904,213.5174,213.6646,8758.0
2018-04-23 10:25:00,217.74,217.99,217.65,217.65,2588.0,213.7137,213.9591,213.6254,213.6254,2588.0
2018-04-23 10:30:00,217.66,217.99,217.55,217.97,6994.0,213.6352,213.9591,213.5272,213.9395,6994.0
2018-04-23 10:35:00,217.86,217.86,217.37,217.59,3700.0,213.8315,213.8315,213.3506,213.5665,3700.0
2018-04-23 10:40:00,217.47,217.82,217.35,217.56,4960.0,213.4487,213.7922,213.3309,213.537,4960.0
2018-04-23 10:45:00,217.72,217.89,217.61,217.8,3661.0,213.6941,213.8609,213.5861,213.7726,3661.0
2018-04-23 10:50:00,217.84,217.87,217.64,217.65,8608.0,213.8119,213.8413,213.6156,213.6254,8608.0
2018-04-23 10:55:00,217.74,217.8,217.46,217.55,7865.0,213.7137,213.7726,213.4389,213.5272,7865.0
2018-04-23 11:00:00,217.56,217.7,217.46,217.63,15388.0,213.537,213.6745,213.4389,213.6058,15388.0
2018-04-23 11:05:00,217.68,217.85,217.5,217.7,22327.0,213.6548,213.8217,213.4782,213.6745,22327.0
2018-04-23 11:10:00,217.67,217.87,217.45,217.78,24618.0,213.645,213.8413,213.4291,213.753,24618.0
2018-04-23 11:15:00,217.82,217.86,217.6,217.64,49065.0,213.7922,213.8315,213.5763,213.6156,49065.0
2018-04-23 11:20:00,217.63,217.71,217.55,217.57,22667.0,213.6058,213.6843,213.5272,213.5469,22667.0
2018-04-23 11:25:00,217.55,217.55,217.31,217.45,16444.0,213.5272,213.5272,213.2917,213.4291,16444.0
2018-04-23 11:30:00,217.46,217.49,216.85,216.86,13795.0,213.4389,213.4683,212.8402,212.85,13795.0
2018-04-23 11:35:00,216.88,217.09,216.71,216.81,11216.0,212.8696,213.0757,212.7028,212.8009,11216.0
2018-04-23 11:40:00,216.86,216.98,216.54,216.64,26615.0,212.85,212.9678,212.5359,212.6341,26615.0
2018-04-23 11:45:00,216.65,216.81,216.32,216.32,18968.0,212.6439,212.8009,212.32,212.32,18968.0
2018-04-23 11:50:00,216.3,216.65,216.3,216.6,4037.0,212.3003,212.6439,212.3003,212.5948,4037.0
2018-04-23 11:55:00,216.71,216.89,216.27,216.46,17153.0,212.7028,212.8794,212.2709,212.4574,17153.0
2018-04-23 12:00:00,216.5,216.92,216.44,216.77,6392.0,212.4966,212.9089,212.4378,212.7617,6392.0
2018-04-23 12:05:00,216.77,216.91,216.73,216.84,3127.0,212.7617,212.8991,212.7224,212.8304,3127.0
2018-04-23 12:10:00,216.81,216.93,216.68,216.73,5704.0,212.8009,212.9187,212.6733,212.7224,5704.0
2018-04-23 12:15:00,216.83,216.93,216.64,216.64,3800.0,212.8205,212.9187,212.6341,212.6341,3800.0
2018-04-23 12:20:00,216.6,216.73,216.55,216.55,2447.0,212.5948,212.7224,212.5457,212.5457,2447.0
2018-04-23 12:25:00,216.59,216.69,216.59,216.6,1000.0,212.585,212.6831,212.585,212.5948,1000.0
2018-04-23 12:30:00,216.69,216.72,216.5,216.55,2453.0,212.6831,212.7126,212.4966,212.5457,2453.0
2018-04-23 12:35:00,216.48,216.48,216.29,216.48,3600.0,212.477,212.477,212.2905,212.477,3600.0
2018-04-23 12:40:00,216.54,216.54,216.39,216.44,2300.0,212.5359,212.5359,212.3887,212.4378,2300.0
2018-04-23 12:45:00,216.49,216.62,216.4,216.4,3661.0,212.4868,212.6144,212.3985,212.3985,3661.0
2018-04-23 12:50:00,216.42,216.57,216.4,216.4,3000.0,212.4181,212.5654,212.3985,212.3985,3000.0
2018-04-23 12:55:00,216.31,216.65,216.31,216.53,3700.0,212.3102,212.6439,212.3102,212.5261,3700.0
2018-04-23 13:00:00,216.56,216.82,216.56,216.6,5950.0,212.5555,212.8107,212.5555,212.5948,5950.0
2018-04-23 13:05:00,216.68,216.72,216.47,216.47,2000.0,212.6733,212.7126,212.4672,212.4672,2000.0
2018-04-23 13:10:00,216.51,216.71,216.5,216.66,5400.0,212.5065,212.7028,212.4966,212.6537,5400.0
2018-04-23 13:15:00,216.7,216.78,216.59,216.78,2158.0,212.693,212.7715,212.585,212.7715,2158.0
2018-04-23 13:20:00,216.78,216.8,216.59,216.61,6500.0,212.7715,212.7911,212.585,212.6046,6500.0
2018-04-23 13:25:00,216.64,216.81,216.64,216.81,3230.0,212.6341,212.8009,212.6341,212.8009,3230.0
2018-04-23 13:30:00,216.8,216.92,216.63,216.63,4630.0,212.7911,212.9089,212.6242,212.6242,4630.0
2018-04-23 13:35:00,216.67,216.92,216.67,216.86,2942.0,212.6635,212.9089,212.6635,212.85,2942.0
2018-04-23 13:40:00,216.84,216.84,216.59,216.64,4350.0,212.8304,212.8304,212.585,212.6341,4350.0
2018-04-23 13:45:00,216.69,216.84,216.6,216.64,5511.0,212.6831,212.8304,212.5948,212.6341,5511.0
2018-04-23 13:50:00,216.68,216.92,216.68,216.86,2835.0,212.6733,212.9089,212.6733,212.85,2835.0
2018-04-23 13:55:00,216.88,216.96,216.66,216.66,6484.0,212.8696,212.9481,212.6537,212.6537,6484.0
2018-04-23 14:00:00,216.7,216.77,216.47,216.47,4043.0,212.693,212.7617,212.4672,212.4672,4043.0
2018-04-23 14:05:00,216.47,216.47,216.14,216.16,3990.0,212.4672,212.4672,212.1433,212.1629,3990.0
2018-04-23 14:10:00,216.24,216.36,216.08,216.09,10021.0,212.2415,212.3592,212.0844,212.0942,10021.0
2018-04-23 14:15:00,216.07,216.31,216.07,216.24,6941.0,212.0746,212.3102,212.0746,212.2415,6941.0
2018-04-23 14:20:00,216.2,216.21,216.02,216.12,7004.0,212.2022,212.212,212.0255,212.1237,7004.0
2018-04-23 14:25:00,216.1,216.18,215.8,216.07,12992.0,212.104,212.1826,211.8096,212.0746,12992.0
2018-04-23 14:30:00,216.04,216.08,215.88,215.96,7782.0,212.0452,212.0844,211.8881,211.9666,7782.0
2018-04-23 14:35:00,215.95,216.03,215.9,216.02,4609.0,211.9568,212.0353,211.9077,212.0255,4609.0
2018-04-23 14:40:00,216.07,216.38,216.07,216.38,7077.0,212.0746,212.3789,212.0746,212.3789,7077.0
2018-04-23 14:45:00,216.48,216.48,216.22,216.3,7500.0,212.477,212.477,212.2218,212.3003,7500.0
2018-04-23 14:50:00,216.31,216.31,215.97,216.01,7326.0,212.3102,212.3102,211.9764,212.0157,7326.0
2018-04-23 14:55:00,216.05,216.39,216.01,216.24,7769.0,212.055,212.3887,212.0157,212.2415,7769.0
2018-04-23 15:00:00,216.22,216.51,216.12,216.51,8437.0,212.2218,212.5065,212.1237,212.5065,8437.0
2018-04-23 15:05:00,216.49,216.64,216.37,216.54,9901.0,212.4868,212.6341,212.3691,212.5359,9901.0
2018-04-23 15:10:00,216.54,216.74,216.53,216.56,9408.0,212.5359,212.7322,212.5261,212.5555,9408.0
2018-04-23 15:15:00,216.61,216.7,216.53,216.7,8030.0,212.6046,212.693,212.5261,212.693,8030.0
2018-04-23 15:20:00,216.7,216.97,216.7,216.76,8503.0,212.693,212.958,212.693,212.7518,8503.0
2018-04-23 15:25:00,216.8,216.87,216.75,216.82,8311.0,212.7911,212.8598,212.742,212.8107,8311.0
2018-04-23 15:30:00,216.8,216.87,216.64,216.68,8773.0,212.7911,212.8598,212.6341,212.6733,8773.0
2018-04-23 15:35:00,216.62,216.64,216.37,216.41,8305.0,212.6144,212.6341,212.3691,212.4083,8305.0
2018-04-23 15:40:00,216.43,216.52,216.29,216.52,6203.0,212.4279,212.5163,212.2905,212.5163,6203.0
2018-04-23 15:45:00,216.58,216.64,216.42,216.47,16175.0,212.5752,212.6341,212.4181,212.4672,16175.0
2018-04-23 15:50:00,216.44,216.63,216.41,216.5,25029.0,212.4378,212.6242,212.4083,212.4966,25029.0
2018-04-23 15:55:00,216.5,216.62,216.21,216.36,64585.0,212.4966,212.6144,212.212,212.3592,64585.0
2018-04-24 09:30:00,214.3,214.53,213.21,214.21,57863.0,210.3373,210.5631,209.2675,210.249,57863.0
2018-04-24 09:35:00,214.21,216.26,214.1,215.67,33862.0,210.249,212.2611,210.141,211.682,33862.0
2018-04-24 09:40:00,215.58,216.21,215.58,215.85,17470.0,211.5937,212.212,211.5937,211.8587,17470.0
2018-04-24 09:45:00,215.63,216.3,215.63,215.91,22419.0,211.6427,212.3003,211.6427,211.9176,22419.0
2018-04-24 09:50:00,215.93,215.93,215.23,215.27,7844.0,211.9372,211.9372,211.2501,211.2894,7844.0
2018-04-24 09:55:00,215.26,215.38,215.02,215.32,6043.0,211.2796,211.3974,211.044,211.3385,6043.0
2018-04-24 10:00:00,215.32,215.46,215.02,215.06,33574.0,211.3385,211.4759,211.044,211.0833,33574.0
2018-04-24 10:05:00,215.01,215.16,214.91,215.12,24890.0,211.0342,211.1814,210.9361,211.1422,24890.0
2018-04-24 10:10:00,215.18,215.68,215.14,215.45,18029.0,211.2011,211.6918,211.1618,211.4661,18029.0
2018-04-24 10:15:00,215.49,215.57,214.81,214.81,11443.0,211.5053,211.5838,210.8379,210.8379,11443.0
2018-04-24 10:20:00,214.8,215.06,214.6,214.62,11125.0,210.8281,211.0833,210.6318,210.6514,11125.0
2018-04-24 10:25:00,214.59,215.26,214.59,215.08,8219.0,210.622,211.2796,210.622,211.1029,8219.0
2018-04-24 10:30:00,215.11,215.11,214.46,214.75,11518.0,211.1324,211.1324,210.4944,210.779,11518.0
2018-04-24 10:35:00,214.69,215.03,214.5,214.95,39974.0,210.7201,211.0538,210.5336,210.9753,39974.0
2018-04-24 10:40:00,214.89,215.21,214.69,215.21,21480.0,210.9164,211.2305,210.7201,211.2305,21480.0
2018-04-24 10:45:00,215.15,215.15,214.68,214.96,40301.0,211.1716,211.1716,210.7103,210.9851,40301.0
2018-04-24 10:50:00,215.0,215.15,214.61,214.61,11710.0,211.0244,211.1716,210.6416,210.6416,11710.0
2018-04-24 10:55:00,214.58,214.87,214.18,214.18,12295.0,210.6122,210.8968,210.2195,210.2195,12295.0
2018-04-24 11:00:00,214.13,214.4,214.13,214.28,20733.0,210.1705,210.4355,210.1705,210.3177,20733.0
2018-04-24 11:05:00,214.3,214.3,213.78,213.82,17941.0,210.3373,210.3373,209.8269,209.8662,17941.0
2018-04-24 11:10:00,213.78,213.84,213.53,213.77,16640.0,209.8269,209.8858,209.5816,209.8171,16640.0
2018-04-24 11:15:00,213.72,213.82,213.36,213.74,28988.0,209.7681,209.8662,209.4147,209.7877,28988.0
2018-04-24 11:20:00,214.04,214.5,213.75,214.19,28561.0,210.0821,210.5336,209.7975,210.2294,28561.0
2018-04-24 11:25:00,214.11,214.11,213.85,213.92,26376.0,210.1508,210.1508,209.8957,209.9644,26376.0
2018-04-24 11:30:00,213.88,214.05,213.56,213.68,15550.0,209.9251,210.092,209.611,209.7288,15550.0
2018-04-24 11:35:00,213.57,213.73,213.44,213.5,19370.0,209.6208,209.7779,209.4932,209.5521,19370.0
2018-04-24 11:40:00,213.52,214.0,213.48,213.96,31528.0,209.5718,210.0429,209.5325,210.0036,31528.0
2018-04-24 11:45:00,213.96,214.09,213.81,213.91,14837.0,210.0036,210.1312,209.8564,209.9545,14837.0
2018-04-24 11:50:00,213.94,214.08,213.62,213.68,10469.0,209.984,210.1214,209.6699,209.7288,10469.0
2018-04-24 11:55:00,213.71,213.9,213.26,213.26,8843.0,209.7582,209.9447,209.3166,209.3166,8843.0
2018-04-24 12:00:00,213.21,213.63,213.16,213.58,23197.0,209.2675,209.6797,209.2184,209.6306,23197.0
2018-04-24 12:05:00,213.76,214.0,213.59,213.71,7954.0,209.8073,210.0429,209.6405,209.7582,7954.0
2018-04-24 12:10:00,213.7,213.76,213.5,213.5,10108.0,209.7484,209.8073,209.5521,209.5521,10108.0
2018-04-24 12:15:00,213.5,213.59,212.89,213.12,34351.0,209.5521,209.6405,208.9534,209.1791,34351.0
2018-04-24 12:20:00,213.06,213.62,213.04,213.62,17185.0,209.1203,209.6699,209.1006,209.6699,17185.0
2018-04-24 12:25:00,213.54,213.61,213.33,213.55,16205.0,209.5914,209.6601,209.3853,209.6012,16205.0
2018-04-24 12:30:00,213.57,213.63,213.19,213.19,8765.0,209.6208,209.6797,209.2479,209.2479,8765.0
2018-04-24 12:35:00,213.08,213.22,212.94,213.18,6440.0,209.1399,209.2773,209.0025,209.238,6440.0
2018-04-24 12:40:00,213.24,213.24,212.75,212.83,11091.0,209.2969,209.2969,208.816,208.8945,11091.0
2018-04-24 12:45:00,212.83,213.11,212.63,213.1,6795.0,208.8945,209.1693,208.6982,209.1595,6795.0
2018-04-24 12:50:00,213.13,213.19,212.8,212.8,5918.0,209.189,209.2479,208.8651,208.8651,5918.0
2018-04-24 12:55:00,212.84,212.89,212.18,212.18,8580.0,208.9043,208.9534,208.2565,208.2565,8580.0
2018-04-24 13:00:00,212.27,212.6,212.27,212.35,8876.0,208.3449,208.6688,208.3449,208.4234,8876.0
2018-04-24 13:05:00,212.39,212.59,212.21,212.52,14500.0,208.4626,208.659,208.286,208.5902,14500.0
2018-04-24 13:10:00,212.49,212.69,212.43,212.67,15869.0,208.5608,208.7571,208.5019,208.7375,15869.0
2018-04-24 13:15:00,212.64,212.82,212.63,212.69,21300.0,208.708,208.8847,208.6982,208.7571,21300.0
2018-04-24 13:20:00,212.64,212.77,212.38,212.38,11755.0,208.708,208.8356,208.4528,208.4528,11755.0
2018-04-24 13:25:00,212.41,212.62,212.32,212.62,12581.0,208.4823,208.6884,208.3939,208.6884,12581.0
2018-04-24 13:30:00,212.67,212.79,212.4,212.41,11968.0,208.7375,208.8553,208.4725,208.4823,11968.0
2018-04-24 13:35:00,212.41,212.45,212.05,212.14,7450.0,208.4823,208.5215,208.1289,208.2173,7450.0
2018-04-24 13:40:00,212.13,212.13,211.75,211.75,13663.0,208.2075,208.2075,207.8345,207.8345,13663.0
2018-04-24 13:45:00,211.66,211.71,211.22,211.36,11190.0,207.7461,207.7952,207.3143,207.4517,11190.0
2018-04-24 13:50:00,211.26,211.27,210.83,211.27,7326.0,207.3535,207.3634,206.9315,207.3634,7326.0
2018-04-24 13:55:00,211.18,211.41,211.0,211.32,31443.0,207.275,207.5008,207.0984,207.4124,31443.0
2018-04-24 14:00:00,211.28,211.36,210.62,210.62,20812.0,207.3732,207.4517,206.7254,206.7254,20812.0
2018-04-24 14:05:00,210.54,211.16,210.49,211.16,8220.0,206.6469,207.2554,206.5978,207.2554,8220.0
2018-04-24 14:10:00,211.19,211.52,211.1,211.11,15645.0,207.2848,207.6087,207.1965,207.2063,15645.0
2018-04-24 14:15:00,211.04,211.05,210.51,210.86,13978.0,207.1376,207.1474,206.6174,206.9609,13978.0
2018-04-24 14:20:00,210.92,211.57,210.92,211.55,15683.0,207.0198,207.6578,207.0198,207.6382,15683.0
2018-04-24 14:25:00,211.64,211.64,210.87,210.87,24332.0,207.7265,207.7265,206.9708,206.9708,24332.0
2018-04-24 14:30:00,210.91,211.47,210.86,211.47,8925.0,207.01,207.5597,206.9609,207.5597,8925.0
2018-04-24 14:35:00,211.53,211.64,210.88,211.05,20902.0,207.6186,207.7265,206.9806,207.1474,20902.0
2018-04-24 14:40:00,211.06,211.76,211.03,211.76,16417.0,207.1572,207.8443,207.1278,207.8443,16417.0
2018-04-24 14:45:00,211.75,211.76,211.36,211.55,7370.0,207.8345,207.8443,207.4517,207.6382,7370.0
2018-04-24 14:50:00,211.77,212.05,211.3,211.59,10886.0,207.8541,208.1289,207.3928,207.6774,10886.0
2018-04-24 14:55:00,211.59,212.16,211.59,212.01,23500.0,207.6774,208.2369,207.6774,208.0897,23500.0
2018-04-24 15:00:00,212.02,212.46,211.93,212.45,14383.0,208.0995,208.5314,208.0112,208.5215,14383.0
2018-04-24 15:05:00,212.43,212.51,212.3,212.47,10800.0,208.5019,208.5804,208.3743,208.5412,10800.0
2018-04-24 15:10:00,212.51,212.69,212.35,212.67,20719.0,208.5804,208.7571,208.4234,208.7375,20719.0
2018-04-24 15:15:00,212.7,212.73,212.3,212.3,9389.0,208.7669,208.7964,208.3743,208.3743,9389.0
2018-04-24 15:20:00,212.31,212.85,212.24,212.65,15509.0,208.3841,208.9141,208.3154,208.7178,15509.0
2018-04-24 15:25:00,212.55,212.83,212.5,212.61,15937.0,208.6197,208.8945,208.5706,208.6786,15937.0
2018-04-24 15:30:00,212.61,212.61,211.77,211.85,19025.0,208.6786,208.6786,207.8541,207.9326,19025.0
2018-04-24 15:35:00,211.81,212.1,211.67,212.02,24423.0,207.8934,208.178,207.756,208.0995,24423.0
2018-04-24 15:40:00,212.0,212.28,211.68,211.74,46628.0,208.0799,208.3547,207.7658,207.8247,46628.0
2018-04-24 15:45:00,211.79,213.06,211.79,212.73,69097.0,207.8737,209.1203,207.8737,208.7964,69097.0
2018-04-24 15:50:00,212.76,213.28,212.68,213.11,49109.0,208.8258,209.3362,208.7473,209.1693,49109.0
2018-04-24 15:55:00,213.18,213.49,212.61,213.13,120728.0,209.238,209.5423,208.6786,209.189,120728.0
2018-04-25 09:30:00,217.85,218.0,214.0,216.66,33595.0,213.8217,213.9689,210.0429,212.6537,33595.0
2018-04-25 09:35:00,216.23,217.06,215.25,215.5,30880.0,212.2316,213.0463,211.2698,211.5151,30880.0
2018-04-25 09:40:00,215.61,215.88,210.4,210.78,54127.0,211.6231,211.8881,206.5094,206.8824,54127.0
2018-04-25 09:45:00,210.42,211.1,209.16,209.85,75987.0,206.5291,207.1965,205.2924,205.9696,75987.0
2018-04-25 09:50:00,209.77,209.88,207.99,208.7,69568.0,205.8911,205.9991,204.144,204.8409,69568.0
2018-04-25 09:55:00,208.6,209.22,208.15,209.14,47264.0,204.7427,205.3513,204.3011,205.2727,47264.0
2018-04-25 10:00:00,209.13,209.72,208.4,209.03,30205.0,205.2629,205.842,204.5464,205.1648,30205.0
2018-04-25 10:05:00,209.11,209.42,208.5,209.16,13893.0,205.2433,205.5476,204.6446,205.2924,13893.0
2018-04-25 10:10:00,209.17,210.1,209.07,210.0,31073.0,205.3022,206.215,205.204,206.1168,31073.0
2018-04-25 10:15:00,210.12,210.67,209.66,210.25,51090.0,206.2346,206.7745,205.7831,206.3622,51090.0
2018-04-25 10:20:00,210.25,210.85,210.13,210.83,24267.0,206.3622,206.9511,206.2444,206.9315,24267.0
2018-04-25 10:25:00,210.89,212.04,210.83,211.83,56833.0,206.9904,208.1191,206.9315,207.913,56833.0
2018-04-25 10:30:00,211.87,213.12,211.82,212.31,35412.0,207.9523,209.1791,207.9032,208.3841,35412.0
2018-04-25 10:35:00,212.37,212.8,212.11,212.72,50098.0,208.443,208.8651,208.1878,208.7865,50098.0
2018-04-25 10:40:00,212.77,213.09,212.36,213.09,25870.0,208.8356,209.1497,208.4332,209.1497,25870.0
2018-04-25 10:45:00,213.15,213.15,212.35,212.53,18437.0,209.2086,209.2086,208.4234,208.6001,18437.0
2018-04-25 10:50:00,212.43,212.43,211.93,212.17,13644.0,208.5019,208.5019,208.0112,208.2467,13644.0
2018-04-25 10:55:00,212.05,212.31,211.92,212.24,11513.0,208.1289,208.3841,208.0013,208.3154,11513.0
2018-04-25 11:00:00,212.26,212.58,212.07,212.57,28849.0,208.3351,208.6491,208.1486,208.6393,28849.0
2018-04-25 11:05:00,212.51,212.85,212.14,212.33,20221.0,208.5804,208.9141,208.2173,208.4038,20221.0
2018-04-25 11:10:00,212.42,214.21,212.42,214.21,20115.0,208.4921,210.249,208.4921,210.249,20115.0
2018-04-25 11:15:00,214.21,214.92,213.67,213.86,37036.0,210.249,210.9459,209.719,209.9055,37036.0
2018-04-25 11:20:00,213.72,214.27,213.67,213.9,19050.0,209.7681,210.3079,209.719,209.9447,19050.0
2018-04-25 11:25:00,213.9,215.0,213.77,214.67,31539.0,209.9447,211.0244,209.8171,210.7005,31539.0
2018-04-25 11:30:00,214.61,214.61,213.39,213.71,18797.0,210.6416,210.6416,209.4442,209.7582,18797.0
2018-04-25 11:35:00,213.66,213.92,213.03,213.92,14743.0,209.7092,209.9644,209.0908,209.9644,14743.0
2018-04-25 11:40:00,213.89,213.89,213.32,213.55,15215.0,209.9349,209.9349,209.3755,209.6012,15215.0
2018-04-25 11:45:00,213.54,213.8,212.87,212.87,16415.0,209.5914,209.8466,208.9338,208.9338,16415.0
2018-04-25 11:50:00,212.86,213.23,212.62,213.23,11960.0,208.924,209.2871,208.6884,209.2871,11960.0
2018-04-25 11:55:00,213.19,213.19,212.31,212.31,10639.0,209.2479,209.2479,208.3841,208.3841,10639.0
2018-04-25 12:00:00,212.31,212.65,212.22,212.3,11376.0,208.3841,208.7178,208.2958,208.3743,11376.0
2018-04-25 12:05:00,212.3,212.55,212.22,212.54,6025.0,208.3743,208.6197,208.2958,208.6099,6025.0
2018-04-25 12:10:00,212.57,213.07,212.48,213.07,10300.0,208.6393,209.1301,208.551,209.1301,10300.0
2018-04-25 12:15:00,212.89,213.4,212.89,213.29,10140.0,208.9534,209.454,208.9534,209.346,10140.0
2018-04-25 12:20:00,213.27,213.58,213.21,213.58,9769.0,209.3264,209.6306,209.2675,209.6306,9769.0
2018-04-25 12:25:00,213.47,213.63,213.09,213.51,9252.0,209.5227,209.6797,209.1497,209.5619,9252.0
2018-04-25 12:30:00,213.5,213.81,213.49,213.81,6068.0,209.5521,209.8564,209.5423,209.8564,6068.0
2018-04-25 12:35:00,213.77,213.98,213.65,213.92,27872.0,209.8171,210.0232,209.6993,209.9644,27872.0
2018-04-25 12:40:00,213.91,213.94,213.75,213.94,6001.0,209.9545,209.984,209.7975,209.984,6001.0
2018-04-25 12:45:00,213.99,214.27,213.93,214.0,13147.0,210.0331,210.3079,209.9742,210.0429,13147.0
2018-04-25 12:50:00,213.97,214.1,213.57,213.57,6672.0,210.0134,210.141,209.6208,209.6208,6672.0
2018-04-25 12:55:00,213.76,213.84,213.68,213.7,3431.0,209.8073,209.8858,209.7288,209.7484,3431.0
2018-04-25 13:00:00,213.79,214.12,213.72,213.81,5770.0,209.8368,210.1607,209.7681,209.8564,5770.0
2018-04-25 13:05:00,213.81,213.81,213.65,213.67,3711.0,209.8564,209.8564,209.6993,209.719,3711.0
2018-04-25 13:10:00,213.72,213.78,213.2,213.38,10799.0,209.7681,209.8269,209.2577,209.4343,10799.0
2018-04-25 13:15:00,213.4,213.58,213.19,213.19,8671.0,209.454,209.6306,209.2479,209.2479,8671.0
2018-04-25 13:20:00,213.13,213.15,212.95,213.15,3912.0,209.189,209.2086,209.0123,209.2086,3912.0
2018-04-25 13:25:00,213.15,213.61,213.14,213.57,2631.0,209.2086,209.6601,209.1988,209.6208,2631.0
2018-04-25 13:30:00,213.7,213.75,213.32,213.75,9304.0,209.7484,209.7975,209.3755,209.7975,9304.0
2018-04-25 13:35:00,213.77,213.77,213.5,213.59,10919.0,209.8171,209.8171,209.5521,209.6405,10919.0
2018-04-25 13:40:00,213.59,214.16,213.58,214.0,12873.0,209.6405,210.1999,209.6306,210.0429,12873.0
2018-04-25 13:45:00,213.95,214.04,213.34,213.41,6409.0,209.9938,210.0821,209.3951,209.4638,6409.0
2018-04-25 13:50:00,213.47,213.47,213.12,213.21,14921.0,209.5227,209.5227,209.1791,209.2675,14921.0
2018-04-25 13:55:00,213.24,213.3,212.88,212.97,13496.0,209.2969,209.3558,208.9436,209.0319,13496.0
2018-04-25 14:00:00,212.97,213.05,212.7,212.89,9280.0,209.0319,209.1104,208.7669,208.9534,9280.0
2018-04-25 14:05:00,212.96,213.04,212.84,212.87,12938.0,209.0221,209.1006,208.9043,208.9338,12938.0
2018-04-25 14:10:00,212.84,213.04,212.26,212.44,16223.0,208.9043,209.1006,208.3351,208.5117,16223.0
2018-04-25 14:15:00,212.44,212.91,212.38,212.82,32477.0,208.5117,208.973,208.4528,208.8847,32477.0
2018-04-25 14:20:00,212.8,212.89,212.49,212.57,12065.0,208.8651,208.9534,208.5608,208.6393,12065.0
2018-04-25 14:25:00,212.65,212.92,212.11,212.11,13034.0,208.7178,208.9828,208.1878,208.1878,13034.0
2018-04-25 14:30:00,212.14,212.67,212.08,212.58,16087.0,208.2173,208.7375,208.1584,208.6491,16087.0
2018-04-25 14:35:00,212.61,213.02,212.57,212.9,21447.0,208.6786,209.081,208.6393,208.9632,21447.0
2018-04-25 14:40:00,212.89,213.08,212.74,213.08,14472.0,208.9534,209.1399,208.8062,209.1399,14472.0
2018-04-25 14:45:00,212.97,213.43,212.85,213.24,13887.0,209.0319,209.4834,208.9141,209.2969,13887.0
2018-04-25 14:50:00,213.31,213.73,213.3,213.64,7944.0,209.3656,209.7779,209.3558,209.6895,7944.0
2018-04-25 14:55:00,213.61,214.09,213.51,214.07,9185.0,209.6601,210.1312,209.5619,210.1116,9185.0
2018-04-25 15:00:00,214.19,214.24,213.96,214.05,9694.0,210.2294,210.2784,210.0036,210.092,9694.0
2018-04-25 15:05:00,214.05,214.11,213.48,213.58,7709.0,210.092,210.1508,209.5325,209.6306,7709.0
2018-04-25 15:10:00,213.69,213.95,213.55,213.9,10994.0,209.7386,209.9938,209.6012,209.9447,10994.0
2018-04-25 15:15:00,213.9,214.08,213.67,213.7,26103.0,209.9447,210.1214,209.719,209.7484,26103.0
2018-04-25 15:20:00,213.64,214.14,213.63,214.0,14259.0,209.6895,210.1803,209.6797,210.0429,14259.0
2018-04-25 15:25:00,214.02,214.32,213.81,214.27,21025.0,210.0625,210.357,209.8564,210.3079,21025.0
2018-04-25 15:30:00,214.2,214.43,213.89,214.05,13924.0,210.2392,210.4649,209.9349,210.092,13924.0
2018-04-25 15:35:00,214.14,214.19,213.55,213.55,13909.0,210.1803,210.2294,209.6012,209.6012,13909.0
2018-04-25 15:40:00,213.59,213.62,213.32,213.55,14540.0,209.6405,209.6699,209.3755,209.6012,14540.0
2018-04-25 15:45:00,213.46,213.69,213.31,213.67,32767.0,209.5129,209.7386,209.3656,209.719,32767.0
2018-04-25 15:50:00,213.67,213.76,213.38,213.73,38523.0,209.719,209.8073,209.4343,209.7779,38523.0
2018-04-25 15:55:00,213.71,214.66,213.66,214.47,82480.0,209.7582,210.6907,209.7092,210.5042,82480.0
2018-04-26 09:30:00,214.7,215.9,213.85,214.05,23286.0,210.7299,211.9077,209.8957,210.092,23286.0
2018-04-26 09:35:00,214.26,214.45,213.16,213.87,11020.0,210.2981,210.4846,209.2184,209.9153,11020.0
2018-04-26 09:40:00,213.94,214.0,213.29,214.0,11893.0,209.984,210.0429,209.346,210.0429,11893.0
2018-04-26 09:45:00,213.99,213.99,213.08,213.22,15259.0,210.0331,210.0331,209.1399,209.2773,15259.0
2018-04-26 09:50:00,213.11,213.15,212.95,213.15,15122.0,209.1693,209.2086,209.0123,209.2086,15122.0
2018-04-26 09:55:00,213.16,213.48,213.11,213.24,16766.0,209.2184,209.5325,209.1693,209.2969,16766.0
2018-04-26 10:00:00,213.24,213.61,213.16,213.43,9371.0,209.2969,209.6601,209.2184,209.4834,9371.0
2018-04-26 10:05:00,213.47,213.93,213.41,213.68,13557.0,209.5227,209.9742,209.4638,209.7288,13557.0
2018-04-26 10:10:00,213.68,213.77,213.32,213.32,21845.0,209.7288,209.8171,209.3755,209.3755,21845.0
2018-04-26 10:15:00,213.33,213.33,212.8,212.89,15120.0,209.3853,209.3853,208.8651,208.9534,15120.0
2018-04-26 10:20:00,212.88,212.91,212.52,212.72,9687.0,208.9436,208.973,208.5902,208.7865,9687.0
2018-04-26 10:25:00,212.68,212.93,212.6,212.93,7300.0,208.7473,208.9927,208.6688,208.9927,7300.0
2018-04-26 10:30:00,212.92,213.1,212.83,213.1,30160.0,208.9828,209.1595,208.8945,209.1595,30160.0
2018-04-26 10:35:00,213.11,213.31,213.08,213.22,11704.0,209.1693,209.3656,209.1399,209.2773,11704.0
2018-04-26 10:40:00,213.22,213.22,212.71,212.71,9532.0,209.2773,209.2773,208.7767,208.7767,9532.0
2018-04-26 10:45:00,212.65,212.95,212.45,212.77,10475.0,208.7178,209.0123,208.5215,208.8356,10475.0
2018-04-26 10:50:00,212.75,213.15,212.75,213.15,4548.0,208.816,209.2086,208.816,209.2086,4548.0
2018-04-26 10:55:00,213.15,213.27,213.06,213.24,9680.0,209.2086,209.3264,209.1203,209.2969,9680.0
2018-04-26 11:00:00,213.15,213.15,212.78,213.09,8190.0,209.2086,209.2086,208.8454,209.1497,8190.0
2018-04-26 11:05:00,213.16,213.24,212.99,213.11,9933.0,209.2184,209.2969,209.0516,209.1693,9933.0
2018-04-26 11:10:00,213.11,213.56,213.11,213.54,10537.0,209.1693,209.611,209.1693,209.5914,10537.0
2018-04-26 11:15:00,213.45,213.48,213.15,213.39,14714.0,209.503,209.5325,209.2086,209.4442,14714.0
2018-04-26 11:20:00,213.32,213.4,213.1,213.31,11665.0,209.3755,209.454,209.1595,209.3656,11665.0
2018-04-26 11:25:00,213.38,213.52,213.32,213.51,12701.0,209.4343,209.5718,209.3755,209.5619,12701.0
2018-04-26 11:30:00,213.41,213.5,212.97,213.1,15298.0,209.4638,209.5521,209.0319,209.1595,15298.0
2018-04-26 11:35:00,213.03,213.05,212.67,212.67,8650.0,209.0908,209.1104,208.7375,208.7375,8650.0
2018-04-26 11:40:00,212.62,212.65,212.03,212.28,9869.0,208.6884,208.7178,208.1093,208.3547,9869.0
2018-04-26 11:45:00,212.37,212.41,212.08,212.33,6570.0,208.443,208.4823,208.1584,208.4038,6570.0
2018-04-26 11:50:00,212.33,212.55,212.24,212.31,6329.0,208.4038,208.6197,208.3154,208.3841,6329.0
2018-04-26 11:55:00,212.4,212.73,212.36,212.67,8501.0,208.4725,208.7964,208.4332,208.7375,8501.0
2018-04-26 12:00:00,212.77,212.88,212.63,212.63,4035.0,208.8356,208.9436,208.6982,208.6982,4035.0
2018-04-26 12:05:00,212.67,212.8,212.54,212.71,6898.0,208.7375,208.8651,208.6099,208.7767,6898.0
2018-04-26 12:10:00,212.71,212.71,212.35,212.35,7775.0,208.7767,208.7767,208.4234,208.4234,7775.0
2018-04-26 12:15:00,212.35,212.56,212.3,212.56,7800.0,208.4234,208.6295,208.3743,208.6295,7800.0
2018-04-26 12:20:00,212.52,212.72,212.51,212.57,7485.0,208.5902,208.7865,208.5804,208.6393,7485.0
2018-04-26 12:25:00,212.63,212.76,212.6,212.61,5988.0,208.6982,208.8258,208.6688,208.6786,5988.0
2018-04-26 12:30:00,212.6,212.7,212.54,212.63,4711.0,208.6688,208.7669,208.6099,208.6982,4711.0
2018-04-26 12:35:00,212.65,213.18,212.64,213.18,16789.0,208.7178,209.238,208.708,209.238,16789.0
2018-04-26 12:40:00,213.08,213.12,212.73,213.02,23327.0,209.1399,209.1791,208.7964,209.081,23327.0
2018-04-26 12:45:00,212.95,213.03,212.59,212.82,20237.0,209.0123,209.0908,208.659,208.8847,20237.0
2018-04-26 12:50:00,212.86,213.2,212.85,213.2,4832.0,208.924,209.2577,208.9141,209.2577,4832.0
2018-04-26 12:55:00,213.25,213.44,213.25,213.4,5900.0,209.3067,209.4932,209.3067,209.454,5900.0
2018-04-26 13:00:00,213.34,213.66,213.3,213.66,9338.0,209.3951,209.7092,209.3558,209.7092,9338.0
2018-04-26 13:05:00,213.65,213.81,213.62,213.75,6207.0,209.6993,209.8564,209.6699,209.7975,6207.0
2018-04-26 13:10:00,213.75,214.66,213.75,214.08,18569.0,209.7975,210.6907,209.7975,210.1214,18569.0
2018-04-26 13:15:00,214.08,214.17,214.04,214.12,3300.0,210.1214,210.2097,210.0821,210.1607,3300.0
2018-04-26 13:20:00,214.14,214.67,214.13,214.67,7701.0,210.1803,210.7005,210.1705,210.7005,7701.0
2018-04-26 13:25:00,214.63,214.83,214.29,214.41,23471.0,210.6612,210.8575,210.3275,210.4453,23471.0
2018-04-26 13:30:00,214.4,214.58,214.23,214.58,11173.0,210.4355,210.6122,210.2686,210.6122,11173.0
2018-04-26 13:35:00,214.54,214.85,214.54,214.85,9662.0,210.5729,210.8772,210.5729,210.8772,9662.0
2018-04-26 13:40:00,214.85,215.02,214.78,214.98,14288.0,210.8772,211.044,210.8085,211.0048,14288.0
2018-04-26 13:45:00,215.0,215.11,214.61,214.66,17489.0,211.0244,211.1324,210.6416,210.6907,17489.0
2018-04-26 13:50:00,214.72,214.75,214.59,214.7,7318.0,210.7496,210.779,210.622,210.7299,7318.0
2018-04-26 13:55:00,214.66,214.93,214.66,214.88,10301.0,210.6907,210.9557,210.6907,210.9066,10301.0
2018-04-26 14:00:00,214.83,214.87,214.74,214.79,12572.0,210.8575,210.8968,210.7692,210.8183,12572.0
2018-04-26 14:05:00,214.78,215.04,214.73,215.02,20792.0,210.8085,211.0636,210.7594,211.044,20792.0
2018-04-26 14:10:00,215.02,215.16,214.92,215.12,12541.0,211.044,211.1814,210.9459,211.1422,12541.0
2018-04-26 14:15:00,215.04,215.19,214.88,215.19,13183.0,211.0636,211.2109,210.9066,211.2109,13183.0
2018-04-26 14:20:00,215.19,215.21,215.01,215.01,9287.0,211.2109,211.2305,211.0342,211.0342,9287.0
2018-04-26 14:25:00,215.04,215.19,214.96,215.12,8498.0,211.0636,211.2109,210.9851,211.1422,8498.0
2018-04-26 14:30:00,215.19,215.23,215.07,215.23,9276.0,211.2109,211.2501,211.0931,211.2501,9276.0
2018-04-26 14:35:00,215.22,215.3,215.08,215.25,11995.0,211.2403,211.3188,211.1029,211.2698,11995.0
2018-04-26 14:40:00,215.25,215.55,215.25,215.49,8532.0,211.2698,211.5642,211.2698,211.5053,8532.0
2018-04-26 14:45:00,215.5,215.51,214.99,215.07,15364.0,211.5151,211.525,211.0146,211.0931,15364.0
2018-04-26 14:50:00,215.05,215.28,215.04,215.28,11817.0,211.0735,211.2992,211.0636,211.2992,11817.0
2018-04-26 14:55:00,215.22,215.33,215.03,215.04,12844.0,211.2403,211.3483,211.0538,211.0636,12844.0
2018-04-26 15:00:00,215.08,215.21,215.02,215.13,11310.0,211.1029,211.2305,211.044,211.152,11310.0
2018-04-26 15:05:00,215.16,215.16,214.94,214.94,10025.0,211.1814,211.1814,210.9655,210.9655,10025.0
2018-04-26 15:10:00,214.97,215.0,214.81,215.0,10795.0,210.9949,211.0244,210.8379,211.0244,10795.0
2018-04-26 15:15:00,215.02,215.09,214.92,214.92,11876.0,211.044,211.1127,210.9459,210.9459,11876.0
2018-04-26 15:20:00,214.92,214.92,214.6,214.61,14296.0,210.9459,210.9459,210.6318,210.6416,14296.0
2018-04-26 15:25:00,214.64,214.73,214.34,214.38,20841.0,210.671,210.7594,210.3766,210.4159,20841.0
2018-04-26 15:30:00,214.4,214.49,214.28,214.47,14288.0,210.4355,210.5238,210.3177,210.5042,14288.0
2018-04-26 15:35:00,214.49,214.52,214.14,214.16,25415.0,210.5238,210.5533,210.1803,210.1999,25415.0
2018-04-26 15:40:00,214.15,214.41,213.97,214.26,29202.0,210.1901,210.4453,210.0134,210.2981,29202.0
2018-04-26 15:45:00,214.26,214.26,213.87,213.97,34200.0,210.2981,210.2981,209.9153,210.0134,34200.0
2018-04-26 15:50:00,213.94,214.02,213.72,213.98,39244.0,209.984,210.0625,209.7681,210.0232,39244.0
2018-04-26 15:55:00,213.98,214.04,213.72,213.85,99035.0,210.0232,210.0821,209.7681,209.8957,99035.0
2018-04-27 09:30:00,213.67,214.47,213.13,213.13,25651.0,209.719,210.5042,209.189,209.189,25651.0
2018-04-27 09:35:00,212.94,213.09,212.62,212.99,10988.0,209.0025,209.1497,208.6884,209.0516,10988.0
2018-04-27 09:40:00,212.99,213.6,212.64,213.41,9397.0,209.0516,209.6503,208.708,209.4638,9397.0
2018-04-27 09:45:00,213.56,213.96,213.56,213.63,15740.0,209.611,210.0036,209.611,209.6797,15740.0
2018-04-27 09:50:00,213.59,213.59,213.05,213.17,15005.0,209.6405,209.6405,209.1104,209.2282,15005.0
2018-04-27 09:55:00,213.2,213.54,212.98,213.35,14773.0,209.2577,209.5914,209.0417,209.4049,14773.0
2018-04-27 10:00:00,213.46,213.66,213.22,213.66,4600.0,209.5129,209.7092,209.2773,209.7092,4600.0
2018-04-27 10:05:00,213.62,213.72,213.4,213.44,7129.0,209.6699,209.7681,209.454,209.4932,7129.0
2018-04-27 10:10:00,213.44,213.82,213.1,213.53,9176.0,209.4932,209.8662,209.1595,209.5816,9176.0
2018-04-27 10:15:00,213.6,213.74,213.54,213.64,4000.0,209.6503,209.7877,209.5914,209.6895,4000.0
2018-04-27 10:20:00,213.73,213.83,213.57,213.59,2400.0,209.7779,209.876,209.6208,209.6405,2400.0
2018-04-27 10:25:00,213.56,213.56,213.34,213.4,4035.0,209.611,209.611,209.3951,209.454,4035.0
2018-04-27 10:30:00,213.15,213.15,212.8,212.86,2300.0,209.2086,209.2086,208.8651,208.924,2300.0
2018-04-27 10:35:00,212.77,213.19,212.77,213.17,5600.0,208.8356,209.2479,208.8356,209.2282,5600.0
2018-04-27 10:40:00,213.16,213.33,213.02,213.21,7200.0,209.2184,209.3853,209.081,209.2675,7200.0
2018-04-27 10:45:00,213.14,213.49,213.12,213.31,29103.0,209.1988,209.5423,209.1791,209.3656,29103.0
2018-04-27 10:50:00,213.26,213.28,213.03,213.06,4000.0,209.3166,209.3362,209.0908,209.1203,4000.0
2018-04-27 10:55:00,213.05,213.6,213.01,213.45,13238.0,209.1104,209.6503,209.0712,209.503,13238.0
2018-04-27 11:00:00,213.44,213.8,213.4,213.49,5363.0,209.4932,209.8466,209.454,209.5423,5363.0
2018-04-27 11:05:00,213.27,213.6,213.04,213.58,10071.0,209.3264,209.6503,209.1006,209.6306,10071.0
2018-04-27 11:10:00,213.58,213.76,213.3,213.47,14714.0,209.6306,209.8073,209.3558,209.5227,14714.0
2018-04-27 11:15:00,213.55,213.59,213.46,213.54,2900.0,209.6012,209.6405,209.5129,209.5914,2900.0
2018-04-27 11:20:00,213.48,213.65,213.29,213.65,7250.0,209.5325,209.6993,209.346,209.6993,7250.0
2018-04-27 11:25:00,213.6,213.81,213.34,213.71,4707.0,209.6503,209.8564,209.3951,209.7582,4707.0
2018-04-27 11:30:00,213.65,213.65,213.27,213.53,4237.0,209.6993,209.6993,209.3264,209.5816,4237.0
2018-04-27 11:35:00,213.58,213.58,213.31,213.31,7617.0,209.6306,209.6306,209.3656,209.3656,7617.0
2018-04-27 11:40:00,213.3,213.3,212.94,212.99,3870.0,209.3558,209.3558,209.0025,209.0516,3870.0
2018-04-27 11:45:00,213.07,213.19,213.0,213.0,5625.0,209.1301,209.2479,209.0614,209.0614,5625.0
2018-04-27 11:50:00,212.88,213.06,212.83,213.06,5200.0,208.9436,209.1203,208.8945,209.1203,5200.0
2018-04-27 11:55:00,212.85,213.39,212.85,213.26,2900.0,208.9141,209.4442,208.9141,209.3166,2900.0
2018-04-27 12:00:00,213.29,213.43,213.25,213.43,5800.0,209.346,209.4834,209.3067,209.4834,5800.0
2018-04-27 12:05:00,213.43,213.53,213.27,213.28,5678.0,209.4834,209.5816,209.3264,209.3362,5678.0
2018-04-27 12:10:00,213.22,213.38,213.17,213.33,5900.0,209.2773,209.4343,209.2282,209.3853,5900.0
2018-04-27 12:15:00,213.36,213.39,213.23,213.29,4100.0,209.4147,209.4442,209.2871,209.346,4100.0
2018-04-27 12:20:00,213.25,213.34,213.18,213.21,3300.0,209.3067,209.3951,209.238,209.2675,3300.0
2018-04-27 12:25:00,213.15,213.28,213.14,213.23,3847.0,209.2086,209.3362,209.1988,209.2871,3847.0
2018-04-27 12:30:00,213.17,213.3,212.82,212.88,5555.0,209.2282,209.3558,208.8847,208.9436,5555.0
2018-04-27 12:35:00,212.88,213.1,212.87,213.03,5137.0,208.9436,209.1595,208.9338,209.0908,5137.0
2018-04-27 12:40:00,213.08,213.08,212.81,212.81,8087.0,209.1399,209.1399,208.8749,208.8749,8087.0
2018-04-27 12:45:00,212.73,213.05,212.68,212.92,6500.0,208.7964,209.1104,208.7473,208.9828,6500.0
2018-04-27 12:50:00,212.92,213.1,212.86,213.1,4447.0,208.9828,209.1595,208.924,209.1595,4447.0
2018-04-27 12:55:00,213.17,213.36,213.16,213.34,3950.0,209.2282,209.4147,209.2184,209.3951,3950.0
2018-04-27 13:00:00,213.4,213.4,213.25,213.28,7868.0,209.454,209.454,209.3067,209.3362,7868.0
2018-04-27 13:05:00,213.24,213.26,213.04,213.17,4341.0,209.2969,209.3166,209.1006,209.2282,4341.0
2018-04-27 13:10:00,213.14,213.25,213.13,213.25,1200.0,209.1988,209.3067,209.189,209.3067,1200.0
2018-04-27 13:15:00,213.35,213.35,213.06,213.22,4209.0,209.4049,209.4049,209.1203,209.2773,4209.0
2018-04-27 13:20:00,213.14,213.14,212.96,213.02,2557.0,209.1988,209.1988,209.0221,209.081,2557.0
2018-04-27 13:25:00,213.01,213.01,212.83,212.97,11222.0,209.0712,209.0712,208.8945,209.0319,11222.0
2018-04-27 13:30:00,212.97,213.04,212.9,213.04,2300.0,209.0319,209.1006,208.9632,209.1006,2300.0
2018-04-27 13:35:00,213.04,213.09,212.83,212.94,4600.0,209.1006,209.1497,208.8945,209.0025,4600.0
2018-04-27 13:40:00,212.95,212.95,212.76,212.76,2900.0,209.0123,209.0123,208.8258,208.8258,2900.0
2018-04-27 13:45:00,212.74,212.75,212.66,212.66,1637.0,208.8062,208.816,208.7277,208.7277,1637.0
2018-04-27 13:50:00,212.67,212.87,212.67,212.82,2691.0,208.7375,208.9338,208.7375,208.8847,2691.0
2018-04-27 13:55:00,212.82,212.83,212.71,212.71,3832.0,208.8847,208.8945,208.7767,208.7767,3832.0
2018-04-27 14:00:00,212.71,212.84,212.56,212.6,4427.0,208.7767,208.9043,208.6295,208.6688,4427.0
2018-04-27 14:05:00,212.65,212.8,212.6,212.78,5299.0,208.7178,208.8651,208.6688,208.8454,5299.0
2018-04-27 14:10:00,212.79,212.84,212.76,212.81,7620.0,208.8553,208.9043,208.8258,208.8749,7620.0
2018-04-27 14:15:00,212.83,212.87,212.77,212.8,8985.0,208.8945,208.9338,208.8356,208.8651,8985.0
2018-04-27 14:20:00,212.77,212.86,212.77,212.78,6407.0,208.8356,208.924,208.8356,208.8454,6407.0
2018-04-27 14:25:00,212.78,212.85,212.75,212.85,6559.0,208.8454,208.9141,208.816,208.9141,6559.0
2018-04-27 14:30:00,212.82,212.92,212.76,212.9,9922.0,208.8847,208.9828,208.8258,208.9632,9922.0
2018-04-27 14:35:00,212.93,212.93,212.77,212.77,5529.0,208.9927,208.9927,208.8356,208.8356,5529.0
2018-04-27 14:40:00,212.76,212.76,212.49,212.51,11354.0,208.8258,208.8258,208.5608,208.5804,11354.0
2018-04-27 14:45:00,212.49,212.59,212.35,212.36,6350.0,208.5608,208.659,208.4234,208.4332,6350.0
2018-04-27 14:50:00,212.35,212.68,212.2,212.65,10845.0,208.4234,208.7473,208.2762,208.7178,10845.0
2018-04-27 14:55:00,212.69,212.82,212.64,212.8,7822.0,208.7571,208.8847,208.708,208.8651,7822.0
2018-04-27 15:00:00,212.78,213.01,212.72,212.89,6768.0,208.8454,209.0712,208.7865,208.9534,6768.0
2018-04-27 15:05:00,212.89,212.97,212.62,212.63,10511.0,208.9534,209.0319,208.6884,208.6982,10511.0
2018-04-27 15:10:00,212.7,212.75,212.59,212.64,6925.0,208.7669,208.816,208.659,208.708,6925.0
2018-04-27 15:15:00,212.67,212.7,212.59,212.65,7348.0,208.7375,208.7669,208.659,208.7178,7348.0
2018-04-27 15:20:00,212.65,212.75,212.6,212.69,7405.0,208.7178,208.816,208.6688,208.7571,7405.0
2018-04-27 15:25:00,212.68,212.75,212.38,212.51,12480.0,208.7473,208.816,208.4528,208.5804,12480.0
2018-04-27 15:30:00,212.53,213.01,212.5,212.89,10419.0,208.6001,209.0712,208.5706,208.9534,10419.0
2018-04-27 15:35:00,212.93,212.93,212.75,212.92,11231.0,208.9927,208.9927,208.816,208.9828,11231.0
2018-04-27 15:40:00,212.9,213.15,212.8,212.92,18709.0,208.9632,209.2086,208.8651,208.9828,18709.0
2018-04-27 15:45:00,212.93,213.33,212.87,213.21,18378.0,208.9927,209.3853,208.9338,209.2675,18378.0
2018-04-27 15:50:00,213.2,213.26,213.03,213.11,17127.0,209.2577,209.3166,209.0908,209.1693,17127.0
2018-04-27 15:55:00,213.12,213.34,212.83,212.84,61821.0,209.1791,209.3951,208.8945,208.9043,61821.0
2018-04-30 09:30:00,213.09,213.3,212.67,212.67,19719.0,209.1497,209.3558,208.7375,208.7375,19719.0
2018-04-30 09:35:00,212.87,213.64,212.79,213.28,26012.0,208.9338,209.6895,208.8553,209.3362,26012.0
2018-04-30 09:40:00,213.37,213.56,213.07,213.15,8928.0,209.4245,209.611,209.1301,209.2086,8928.0
2018-04-30 09:45:00,213.26,213.33,212.9,212.96,10663.0,209.3166,209.3853,208.9632,209.0221,10663.0
2018-04-30 09:50:00,213.03,213.18,212.92,213.05,10985.0,209.0908,209.238,208.9828,209.1104,10985.0
2018-04-30 09:55:00,213.2,213.3,213.09,213.09,7777.0,209.2577,209.3558,209.1497,209.1497,7777.0
2018-04-30 10:00:00,213.06,213.34,213.05,213.28,6251.0,209.1203,209.3951,209.1104,209.3362,6251.0
2018-04-30 10:05:00,213.38,213.63,213.33,213.46,11537.0,209.4343,209.6797,209.3853,209.5129,11537.0
2018-04-30 10:10:00,213.48,213.57,213.35,213.52,8034.0,209.5325,209.6208,209.4049,209.5718,8034.0
2018-04-30 10:15:00,213.55,213.69,213.22,213.25,14060.0,209.6012,209.7386,209.2773,209.3067,14060.0
2018-04-30 10:20:00,213.31,213.41,212.94,212.97,10154.0,209.3656,209.4638,209.0025,209.0319,10154.0
2018-04-30 10:25:00,212.94,213.1,212.75,212.99,12083.0,209.0025,209.1595,208.816,209.0516,12083.0
2018-04-30 10:30:00,212.99,213.31,212.85,213.29,21930.0,209.0516,209.3656,208.9141,209.346,21930.0
2018-04-30 10:35:00,213.26,213.31,212.98,213.15,4823.0,209.3166,209.3656,209.0417,209.2086,4823.0
2018-04-30 10:40:00,213.29,213.55,213.29,213.44,3400.0,209.346,209.6012,209.346,209.4932,3400.0
2018-04-30 10:45:00,213.43,213.58,213.35,213.54,4096.0,209.4834,209.6306,209.4049,209.5914,4096.0
2018-04-30 10:50:00,213.47,213.51,213.27,213.51,6866.0,209.5227,209.5619,209.3264,209.5619,6866.0
2018-04-30 10:55:00,213.53,213.59,213.21,213.59,5768.0,209.5816,209.6405,209.2675,209.6405,5768.0
2018-04-30 11:00:00,213.64,213.84,213.59,213.62,7303.0,209.6895,209.8858,209.6405,209.6699,7303.0
2018-04-30 11:05:00,213.66,213.67,213.36,213.38,4528.0,209.7092,209.719,209.4147,209.4343,4528.0
2018-04-30 11:10:00,213.39,213.58,213.32,213.57,4399.0,209.4442,209.6306,209.3755,209.6208,4399.0
2018-04-30 11:15:00,213.59,213.59,213.26,213.3,14736.0,209.6405,209.6405,209.3166,209.3558,14736.0
2018-04-30 11:20:00,213.3,213.37,213.19,213.24,7246.0,209.3558,209.4245,209.2479,209.2969,7246.0
2018-04-30 11:25:00,213.21,213.21,212.9,212.99,21861.0,209.2675,209.2675,208.9632,209.0516,21861.0
2018-04-30 11:30:00,212.97,213.04,212.75,212.8,24188.0,209.0319,209.1006,208.816,208.8651,24188.0
2018-04-30 11:35:00,212.75,212.77,212.42,212.42,9544.0,208.816,208.8356,208.4921,208.4921,9544.0
2018-04-30 11:40:00,212.41,212.68,212.14,212.46,11675.0,208.4823,208.7473,208.2173,208.5314,11675.0
2018-04-30 11:45:00,212.45,212.45,212.14,212.19,13122.0,208.5215,208.5215,208.2173,208.2663,13122.0
2018-04-30 11:50:00,212.21,212.39,212.03,212.08,9312.0,208.286,208.4626,208.1093,208.1584,9312.0
2018-04-30 11:55:00,212.02,212.21,211.96,212.12,10946.0,208.0995,208.286,208.0406,208.1976,10946.0
2018-04-30 12:00:00,212.04,212.1,211.93,211.96,5784.0,208.1191,208.178,208.0112,208.0406,5784.0
2018-04-30 12:05:00,212.02,212.07,211.83,211.94,8500.0,208.0995,208.1486,207.913,208.021,8500.0
2018-04-30 12:10:00,212.02,212.19,211.94,212.06,5810.0,208.0995,208.2663,208.021,208.1388,5810.0
2018-04-30 12:15:00,212.07,212.07,211.56,211.73,5820.0,208.1486,208.1486,207.648,207.8149,5820.0
2018-04-30 12:20:00,211.83,211.92,211.79,211.88,1400.0,207.913,208.0013,207.8737,207.9621,1400.0
2018-04-30 12:25:00,211.84,212.05,211.8,212.05,1500.0,207.9228,208.1289,207.8836,208.1289,1500.0
2018-04-30 12:30:00,212.06,212.06,211.87,211.98,3307.0,208.1388,208.1388,207.9523,208.0602,3307.0
2018-04-30 12:35:00,211.93,211.93,211.7,211.8,2300.0,208.0112,208.0112,207.7854,207.8836,2300.0
2018-04-30 12:40:00,211.86,211.96,211.66,211.86,14700.0,207.9424,208.0406,207.7461,207.9424,14700.0
2018-04-30 12:45:00,211.76,211.82,211.51,211.51,4018.0,207.8443,207.9032,207.5989,207.5989,4018.0
2018-04-30 12:50:00,211.56,211.58,211.15,211.27,7407.0,207.648,207.6676,207.2456,207.3634,7407.0
2018-04-30 12:55:00,211.34,211.76,211.34,211.76,2600.0,207.4321,207.8443,207.4321,207.8443,2600.0
2018-04-30 13:00:00,211.77,211.8,211.32,211.32,14664.0,207.8541,207.8836,207.4124,207.4124,14664.0
2018-04-30 13:05:00,211.42,211.57,211.26,211.31,15636.0,207.5106,207.6578,207.3535,207.4026,15636.0
2018-04-30 13:10:00,211.35,211.36,210.8,210.83,18463.0,207.4419,207.4517,206.902,206.9315,18463.0
2018-04-30 13:15:00,210.78,211.16,210.78,211.1,4200.0,206.8824,207.2554,206.8824,207.1965,4200.0
2018-04-30 13:20:00,211.07,211.35,210.9,211.09,34530.0,207.1671,207.4419,207.0002,207.1867,34530.0
2018-04-30 13:25:00,211.1,211.43,211.1,211.34,3645.0,207.1965,207.5204,207.1965,207.4321,3645.0
2018-04-30 13:30:00,211.37,211.58,211.33,211.55,4479.0,207.4615,207.6676,207.4222,207.6382,4479.0
2018-04-30 13:35:00,211.53,212.06,211.52,211.96,6167.0,207.6186,208.1388,207.6087,208.0406,6167.0
2018-04-30 13:40:00,211.97,212.08,211.82,211.86,6198.0,208.0504,208.1584,207.9032,207.9424,6198.0
2018-04-30 13:45:00,211.88,211.88,211.68,211.68,2683.0,207.9621,207.9621,207.7658,207.7658,2683.0
2018-04-30 13:50:00,211.67,211.71,211.54,211.55,3861.0,207.756,207.7952,207.6284,207.6382,3861.0
2018-04-30 13:55:00,211.44,211.64,211.44,211.64,1600.0,207.5302,207.7265,207.5302,207.7265,1600.0
2018-04-30 14:00:00,211.62,211.62,211.29,211.4,4250.0,207.7069,207.7069,207.383,207.491,4250.0
2018-04-30 14:05:00,211.39,211.41,210.8,210.84,6581.0,207.4811,207.5008,206.902,206.9413,6581.0
2018-04-30 14:10:00,210.82,210.9,210.65,210.88,4570.0,206.9217,207.0002,206.7548,206.9806,4570.0
2018-04-30 14:15:00,211.1,211.22,210.83,210.83,6137.0,207.1965,207.3143,206.9315,206.9315,6137.0
2018-04-30 14:20:00,210.92,211.29,210.92,211.29,4120.0,207.0198,207.383,207.0198,207.383,4120.0
2018-04-30 14:25:00,211.28,211.35,211.03,211.19,10003.0,207.3732,207.4419,207.1278,207.2848,10003.0
2018-04-30 14:30:00,211.12,211.31,210.9,210.91,8553.0,207.2161,207.4026,207.0002,207.01,8553.0
2018-04-30 14:35:00,210.91,211.22,210.83,210.88,4537.0,207.01,207.3143,206.9315,206.9806,4537.0
2018-04-30 14:40:00,210.86,211.05,210.82,211.03,13100.0,206.9609,207.1474,206.9217,207.1278,13100.0
2018-04-30 14:45:00,211.02,211.07,210.79,211.06,3931.0,207.118,207.1671,206.8922,207.1572,3931.0
2018-04-30 14:50:00,211.11,211.16,210.82,210.95,8357.0,207.2063,207.2554,206.9217,207.0493,8357.0
2018-04-30 14:55:00,211.01,211.05,210.77,210.86,4327.0,207.1082,207.1474,206.8726,206.9609,4327.0
2018-04-30 15:00:00,210.87,210.92,210.62,210.62,5564.0,206.9708,207.0198,206.7254,206.7254,5564.0
2018-04-30 15:05:00,210.72,210.86,210.62,210.74,6691.0,206.8235,206.9609,206.7254,206.8432,6691.0
2018-04-30 15:10:00,210.72,211.12,210.72,211.09,10614.0,206.8235,207.2161,206.8235,207.1867,10614.0
2018-04-30 15:15:00,211.08,211.72,211.08,211.72,18266.0,207.1769,207.805,207.1769,207.805,18266.0
2018-04-30 15:20:00,211.7,211.7,211.16,211.25,13602.0,207.7854,207.7854,207.2554,207.3437,13602.0
2018-04-30 15:25:00,211.25,211.43,211.07,211.31,8263.0,207.3437,207.5204,207.1671,207.4026,8263.0
2018-04-30 15:30:00,211.28,211.57,211.12,211.57,8695.0,207.3732,207.6578,207.2161,207.6578,8695.0
2018-04-30 15:35:00,211.57,211.7,211.27,211.61,11776.0,207.6578,207.7854,207.3634,207.6971,11776.0
2018-04-30 15:40:00,211.55,211.59,211.21,211.3,13050.0,207.6382,207.6774,207.3045,207.3928,13050.0
2018-04-30 15:45:00,211.31,211.65,211.31,211.65,11498.0,207.4026,207.7363,207.4026,207.7363,11498.0
2018-04-30 15:50:00,211.65,211.65,211.17,211.18,13102.0,207.7363,207.7363,207.2652,207.275,13102.0
2018-04-30 15:55:00,211.26,211.29,210.34,210.35,106889.0,207.3535,207.383,206.4506,206.4604,106889.0
2018-05-01 09:30:00,210.44,212.29,210.01,210.26,25121.0,206.5487,208.3645,206.1267,206.372,25121.0
2018-05-01 09:35:00,210.26,210.5,209.61,210.17,19722.0,206.372,206.6076,205.7341,206.2837,19722.0
2018-05-01 09:40:00,210.3,210.51,210.01,210.03,5846.0,206.4113,206.6174,206.1267,206.1463,5846.0
2018-05-01 09:45:00,210.13,210.58,209.96,210.54,9067.0,206.2444,206.6861,206.0776,206.6469,9067.0
2018-05-01 09:50:00,210.65,210.65,209.96,210.01,24074.0,206.7548,206.7548,206.0776,206.1267,24074.0
2018-05-01 09:55:00,210.34,210.7,210.33,210.45,9228.0,206.4506,206.8039,206.4407,206.5585,9228.0
2018-05-01 10:00:00,210.37,210.43,209.94,210.0,16541.0,206.48,206.5389,206.058,206.1168,16541.0
2018-05-01 10:05:00,209.92,210.02,209.05,209.05,26248.0,206.0383,206.1365,205.1844,205.1844,26248.0
2018-05-01 10:10:00,209.09,209.22,208.55,209.0,52455.0,205.2237,205.3513,204.6937,205.1353,52455.0
2018-05-01 10:15:00,209.04,209.35,208.94,209.3,14537.0,205.1746,205.4789,205.0764,205.4298,14537.0
2018-05-01 10:20:00,209.33,209.83,209.27,209.75,9335.0,205.4592,205.95,205.4003,205.8715,9335.0
2018-05-01 10:25:00,209.68,209.75,209.49,209.64,11117.0,205.8028,205.8715,205.6163,205.7635,11117.0
2018-05-01 10:30:00,209.55,209.82,209.28,209.76,10501.0,205.6752,205.9402,205.4102,205.8813,10501.0
2018-05-01 10:35:00,209.78,209.78,209.36,209.46,8595.0,205.9009,205.9009,205.4887,205.5868,8595.0
2018-05-01 10:40:00,209.53,209.74,209.42,209.73,7230.0,205.6555,205.8617,205.5476,205.8518,7230.0
2018-05-01 10:45:00,209.74,210.09,209.71,209.76,16107.0,205.8617,206.2052,205.8322,205.8813,16107.0
2018-05-01 10:50:00,209.75,209.82,209.33,209.49,5337.0,205.8715,205.9402,205.4592,205.6163,5337.0
2018-05-01 10:55:00,209.56,209.68,209.29,209.29,8359.0,205.685,205.8028,205.42,205.42,8359.0
2018-05-01 11:00:00,209.29,209.31,209.0,209.02,14293.0,205.42,205.4396,205.1353,205.155,14293.0
2018-05-01 11:05:00,209.14,209.32,208.98,209.25,4985.0,205.2727,205.4494,205.1157,205.3807,4985.0
2018-05-01 11:10:00,209.2,209.22,208.83,208.93,8696.0,205.3316,205.3513,204.9685,205.0666,8696.0
2018-05-01 11:15:00,208.95,209.32,208.95,209.17,11105.0,205.0863,205.4494,205.0863,205.3022,11105.0
2018-05-01 11:20:00,209.21,209.39,209.21,209.31,5597.0,205.3415,205.5181,205.3415,205.4396,5597.0
2018-05-01 11:25:00,209.26,209.26,209.01,209.18,8030.0,205.3905,205.3905,205.1451,205.312,8030.0
2018-05-01 11:30:00,209.21,209.39,209.21,209.22,6408.0,205.3415,205.5181,205.3415,205.3513,6408.0
2018-05-01 11:35:00,209.21,209.55,209.17,209.43,6352.0,205.3415,205.6752,205.3022,205.5574,6352.0
2018-05-01 11:40:00,209.42,209.6,209.34,209.53,4807.0,205.5476,205.7242,205.469,205.6555,4807.0
2018-05-01 11:45:00,209.49,209.57,209.23,209.23,11669.0,205.6163,205.6948,205.3611,205.3611,11669.0
2018-05-01 11:50:00,209.28,209.31,209.13,209.13,3606.0,205.4102,205.4396,205.2629,205.2629,3606.0
2018-05-01 11:55:00,209.2,209.21,208.89,208.96,7137.0,205.3316,205.3415,205.0274,205.0961,7137.0
2018-05-01 12:00:00,209.05,209.29,208.89,209.23,3670.0,205.1844,205.42,205.0274,205.3611,3670.0
2018-05-01 12:05:00,209.45,209.5,209.31,209.42,3800.0,205.577,205.6261,205.4396,205.5476,3800.0
2018-05-01 12:10:00,209.4,209.64,209.28,209.59,5307.0,205.5279,205.7635,205.4102,205.7144,5307.0
2018-05-01 12:15:00,209.63,209.65,209.33,209.58,3600.0,205.7537,205.7733,205.4592,205.7046,3600.0
2018-05-01 12:20:00,209.55,209.68,209.46,209.66,4544.0,205.6752,205.8028,205.5868,205.7831,4544.0
2018-05-01 12:25:00,209.7,209.7,209.43,209.49,3885.0,205.8224,205.8224,205.5574,205.6163,3885.0
2018-05-01 12:30:00,209.58,209.7,209.5,209.66,4884.0,205.7046,205.8224,205.6261,205.7831,4884.0
2018-05-01 12:35:00,209.67,209.84,209.66,209.68,4763.0,205.7929,205.9598,205.7831,205.8028,4763.0
2018-05-01 12:40:00,209.78,209.93,209.7,209.76,6483.0,205.9009,206.0481,205.8224,205.8813,6483.0
2018-05-01 12:45:00,209.76,209.83,209.37,209.49,6154.0,205.8813,205.95,205.4985,205.6163,6154.0
2018-05-01 12:50:00,209.47,209.64,209.41,209.55,5044.0,205.5966,205.7635,205.5378,205.6752,5044.0
2018-05-01 12:55:00,209.62,209.7,209.42,209.58,4171.0,205.7439,205.8224,205.5476,205.7046,4171.0
2018-05-01 13:00:00,209.49,209.49,208.92,209.09,7597.0,205.6163,205.6163,205.0568,205.2237,7597.0
2018-05-01 13:05:00,209.05,209.11,208.61,208.73,8856.0,205.1844,205.2433,204.7525,204.8703,8856.0
2018-05-01 13:10:00,208.73,208.96,208.69,208.75,4525.0,204.8703,205.0961,204.8311,204.89,4525.0
2018-05-01 13:15:00,208.79,208.84,208.61,208.78,4379.0,204.9292,204.9783,204.7525,204.9194,4379.0
2018-05-01 13:20:00,208.78,208.78,208.55,208.55,4834.0,204.9194,204.9194,204.6937,204.6937,4834.0
2018-05-01 13:25:00,208.51,208.6,208.39,208.59,3201.0,204.6544,204.7427,204.5366,204.7329,3201.0
2018-05-01 13:30:00,208.66,208.98,208.66,208.81,9200.0,204.8016,205.1157,204.8016,204.9488,9200.0
2018-05-01 13:35:00,208.88,209.09,208.86,208.94,3021.0,205.0176,205.2237,204.9979,205.0764,3021.0
2018-05-01 13:40:00,208.93,209.31,208.93,209.29,3598.0,205.0666,205.4396,205.0666,205.42,3598.0
2018-05-01 13:45:00,209.31,209.71,209.31,209.49,17354.0,205.4396,205.8322,205.4396,205.6163,17354.0
2018-05-01 13:50:00,209.43,209.54,209.29,209.44,5333.0,205.5574,205.6653,205.42,205.5672,5333.0
2018-05-01 13:55:00,209.43,209.65,209.43,209.65,7426.0,205.5574,205.7733,205.5574,205.7733,7426.0
2018-05-01 14:00:00,209.67,210.05,209.66,210.02,8104.0,205.7929,206.1659,205.7831,206.1365,8104.0
2018-05-01 14:05:00,209.97,210.03,209.85,209.91,3400.0,206.0874,206.1463,205.9696,206.0285,3400.0
2018-05-01 14:10:00,210.01,210.04,209.74,209.79,12667.0,206.1267,206.1561,205.8617,205.9107,12667.0
2018-05-01 14:15:00,209.78,209.78,209.63,209.74,3663.0,205.9009,205.9009,205.7537,205.8617,3663.0
2018-05-01 14:20:00,209.72,209.92,209.64,209.86,10219.0,205.842,206.0383,205.7635,205.9794,10219.0
2018-05-01 14:25:00,209.89,209.96,209.74,209.76,3332.0,206.0089,206.0776,205.8617,205.8813,3332.0
2018-05-01 14:30:00,209.78,209.96,209.77,209.85,5211.0,205.9009,206.0776,205.8911,205.9696,5211.0
2018-05-01 14:35:00,209.83,209.87,209.67,209.67,5470.0,205.95,205.9892,205.7929,205.7929,5470.0
2018-05-01 14:40:00,209.66,210.08,209.63,210.08,5635.0,205.7831,206.1954,205.7537,206.1954,5635.0
2018-05-01 14:45:00,210.11,210.19,209.98,210.04,8130.0,206.2248,206.3033,206.0972,206.1561,8130.0
2018-05-01 14:50:00,210.04,210.14,209.66,209.66,7071.0,206.1561,206.2543,205.7831,205.7831,7071.0
2018-05-01 14:55:00,209.65,209.81,209.53,209.81,7932.0,205.7733,205.9304,205.6555,205.9304,7932.0
2018-05-01 15:00:00,209.81,210.02,209.64,209.64,7500.0,205.9304,206.1365,205.7635,205.7635,7500.0
2018-05-01 15:05:00,209.74,210.1,209.73,210.07,23044.0,205.8617,206.215,205.8518,206.1855,23044.0
2018-05-01 15:10:00,210.02,210.04,209.68,209.87,5466.0,206.1365,206.1561,205.8028,205.9892,5466.0
2018-05-01 15:15:00,209.8,209.87,209.55,209.55,10149.0,205.9205,205.9892,205.6752,205.6752,10149.0
2018-05-01 15:20:00,209.6,209.75,209.53,209.62,4948.0,205.7242,205.8715,205.6555,205.7439,4948.0
2018-05-01 15:25:00,209.63,209.63,209.3,209.5,6714.0,205.7537,205.7537,205.4298,205.6261,6714.0
2018-05-01 15:30:00,209.56,209.86,209.47,209.7,12027.0,205.685,205.9794,205.5966,205.8224,12027.0
2018-05-01 15:35:00,209.71,209.71,209.52,209.53,14489.0,205.8322,205.8322,205.6457,205.6555,14489.0
2018-05-01 15:40:00,209.61,210.04,209.61,209.93,8515.0,205.7341,206.1561,205.7341,206.0481,8515.0
2018-05-01 15:45:00,209.96,210.14,209.96,210.09,13374.0,206.0776,206.2543,206.0776,206.2052,13374.0
2018-05-01 15:50:00,210.1,210.39,210.1,210.3,27940.0,206.215,206.4996,206.215,206.4113,27940.0
2018-05-01 15:55:00,210.3,210.74,210.3,210.68,69197.0,206.4113,206.8432,206.4113,206.7843,69197.0
2018-05-02 09:30:00,210.0,210.36,208.09,209.45,35193.0,206.1168,206.4702,204.2422,205.577,35193.0
2018-05-02 09:35:00,209.57,210.09,209.22,209.93,15410.0,205.6948,206.2052,205.3513,206.0481,15410.0
2018-05-02 09:40:00,209.95,210.57,209.79,210.43,9024.0,206.0678,206.6763,205.9107,206.5389,9024.0
2018-05-02 09:45:00,210.18,210.84,210.07,210.84,2862.0,206.2935,206.9413,206.1855,206.9413,2862.0
2018-05-02 09:50:00,210.68,210.96,210.58,210.69,5100.0,206.7843,207.0591,206.6861,206.7941,5100.0
2018-05-02 09:55:00,210.78,210.78,210.0,210.01,5478.0,206.8824,206.8824,206.1168,206.1267,5478.0
2018-05-02 10:00:00,209.92,210.85,209.84,210.73,8663.0,206.0383,206.9511,205.9598,206.8333,8663.0
2018-05-02 10:05:00,210.78,211.35,210.65,211.05,6128.0,206.8824,207.4419,206.7548,207.1474,6128.0
2018-05-02 10:10:00,210.98,211.11,210.7,210.7,4142.0,207.0787,207.2063,206.8039,206.8039,4142.0
2018-05-02 10:15:00,210.63,210.89,210.48,210.49,3001.0,206.7352,206.9904,206.588,206.5978,3001.0
2018-05-02 10:20:00,210.5,210.59,209.98,209.98,5166.0,206.6076,206.6959,206.0972,206.0972,5166.0
2018-05-02 10:25:00,210.07,210.24,209.76,209.97,8801.0,206.1855,206.3524,205.8813,206.0874,8801.0
2018-05-02 10:30:00,209.91,210.24,209.9,210.24,5462.0,206.0285,206.3524,206.0187,206.3524,5462.0
2018-05-02 10:35:00,210.29,210.37,210.06,210.14,7000.0,206.4015,206.48,206.1757,206.2543,7000.0
2018-05-02 10:40:00,210.14,210.14,209.67,209.67,4851.0,206.2543,206.2543,205.7929,205.7929,4851.0
2018-05-02 10:45:00,209.55,210.01,209.52,209.92,4520.0,205.6752,206.1267,205.6457,206.0383,4520.0
2018-05-02 10:50:00,209.92,209.92,209.74,209.86,7397.0,206.0383,206.0383,205.8617,205.9794,7397.0
2018-05-02 10:55:00,209.77,209.82,209.51,209.81,4912.0,205.8911,205.9402,205.6359,205.9304,4912.0
2018-05-02 11:00:00,209.79,210.01,209.46,209.61,10434.0,205.9107,206.1267,205.5868,205.7341,10434.0
2018-05-02 11:05:00,209.63,209.7,209.46,209.51,6018.0,205.7537,205.8224,205.5868,205.6359,6018.0
2018-05-02 11:10:00,209.62,210.14,209.57,210.01,8266.0,205.7439,206.2543,205.6948,206.1267,8266.0
2018-05-02 11:15:00,210.07,210.36,210.05,210.18,13476.0,206.1855,206.4702,206.1659,206.2935,13476.0
2018-05-02 11:20:00,210.23,210.27,210.02,210.08,6099.0,206.3426,206.3818,206.1365,206.1954,6099.0
2018-05-02 11:25:00,210.11,210.11,209.82,209.94,4872.0,206.2248,206.2248,205.9402,206.058,4872.0
2018-05-02 11:30:00,209.92,210.07,209.77,209.94,4700.0,206.0383,206.1855,205.8911,206.058,4700.0
2018-05-02 11:35:00,209.96,210.02,209.75,209.86,3550.0,206.0776,206.1365,205.8715,205.9794,3550.0
2018-05-02 11:40:00,209.93,209.93,209.41,209.41,5874.0,206.0481,206.0481,205.5378,205.5378,5874.0
2018-05-02 11:45:00,209.58,209.59,209.31,209.31,4840.0,205.7046,205.7144,205.4396,205.4396,4840.0
2018-05-02 11:50:00,209.3,209.95,209.3,209.84,3336.0,205.4298,206.0678,205.4298,205.9598,3336.0
2018-05-02 11:55:00,209.73,209.75,209.53,209.75,6547.0,205.8518,205.8715,205.6555,205.8715,6547.0
2018-05-02 12:00:00,209.62,209.69,209.45,209.68,2843.0,205.7439,205.8126,205.577,205.8028,2843.0
2018-05-02 12:05:00,209.67,209.85,209.66,209.85,1100.0,205.7929,205.9696,205.7831,205.9696,1100.0
2018-05-02 12:10:00,209.87,210.01,209.69,209.69,7900.0,205.9892,206.1267,205.8126,205.8126,7900.0
2018-05-02 12:15:00,209.68,209.74,209.54,209.61,9415.0,205.8028,205.8617,205.6653,205.7341,9415.0
2018-05-02 12:20:00,209.58,209.6,209.42,209.45,9358.0,205.7046,205.7242,205.5476,205.577,9358.0
2018-05-02 12:25:00,209.51,209.53,209.32,209.35,13771.0,205.6359,205.6555,205.4494,205.4789,13771.0
2018-05-02 12:30:00,209.33,209.36,209.2,209.2,9592.0,205.4592,205.4887,205.3316,205.3316,9592.0
2018-05-02 12:35:00,209.19,209.3,208.88,208.97,8889.0,205.3218,205.4298,205.0176,205.1059,8889.0
2018-05-02 12:40:00,209.08,209.31,209.06,209.16,2650.0,205.2139,205.4396,205.1942,205.2924,2650.0
2018-05-02 12:45:00,209.07,209.12,208.8,209.0,4331.0,205.204,205.2531,204.939,205.1353,4331.0
2018-05-02 12:50:00,208.94,209.23,208.9,209.15,3810.0,205.0764,205.3611,205.0372,205.2826,3810.0
2018-05-02 12:55:00,209.12,209.39,209.06,209.32,2909.0,205.2531,205.5181,205.1942,205.4494,2909.0
2018-05-02 13:00:00,209.37,209.65,209.37,209.58,3844.0,205.4985,205.7733,205.4985,205.7046,3844.0
2018-05-02 13:05:00,209.63,209.7,209.52,209.65,2115.0,205.7537,205.8224,205.6457,205.7733,2115.0
2018-05-02 13:10:00,209.71,210.14,209.71,210.11,8400.0,205.8322,206.2543,205.8322,206.2248,8400.0
2018-05-02 13:15:00,210.09,210.23,210.09,210.23,2199.0,206.2052,206.3426,206.2052,206.3426,2199.0
2018-05-02 13:20:00,210.23,210.32,210.17,210.32,2522.0,206.3426,206.4309,206.2837,206.4309,2522.0
2018-05-02 13:25:00,210.37,210.44,210.19,210.26,3111.0,206.48,206.5487,206.3033,206.372,3111.0
2018-05-02 13:30:00,210.37,210.44,210.25,210.34,4300.0,206.48,206.5487,206.3622,206.4506,4300.0
2018-05-02 13:35:00,210.25,210.37,210.13,210.13,3752.0,206.3622,206.48,206.2444,206.2444,3752.0
2018-05-02 13:40:00,210.18,210.18,210.03,210.13,1405.0,206.2935,206.2935,206.1463,206.2444,1405.0
2018-05-02 13:45:00,210.18,210.29,210.13,210.13,4102.0,206.2935,206.4015,206.2444,206.2444,4102.0
2018-05-02 13:50:00,210.13,210.14,209.91,209.91,3841.0,206.2444,206.2543,206.0285,206.0285,3841.0
2018-05-02 13:55:00,209.96,210.02,209.8,209.97,10558.0,206.0776,206.1365,205.9205,206.0874,10558.0
2018-05-02 14:00:00,209.87,210.87,209.87,210.87,10920.0,205.9892,206.9708,205.9892,206.9708,10920.0
2018-05-02 14:05:00,210.83,211.03,210.51,211.0,12136.0,206.9315,207.1278,206.6174,207.0984,12136.0
2018-05-02 14:10:00,211.0,211.14,210.76,210.76,4641.0,207.0984,207.2358,206.8628,206.8628,4641.0
2018-05-02 14:15:00,210.77,210.81,210.46,210.58,5700.0,206.8726,206.9119,206.5683,206.6861,5700.0
2018-05-02 14:20:00,210.62,210.78,210.33,210.33,7869.0,206.7254,206.8824,206.4407,206.4407,7869.0
2018-05-02 14:25:00,210.45,210.96,210.44,210.84,5300.0,206.5585,207.0591,206.5487,206.9413,5300.0
2018-05-02 14:30:00,210.78,210.96,210.53,210.58,6207.0,206.8824,207.0591,206.637,206.6861,6207.0
2018-05-02 14:35:00,210.58,210.58,210.2,210.43,5350.0,206.6861,206.6861,206.3131,206.5389,5350.0
2018-05-02 14:40:00,210.37,210.43,210.17,210.23,5400.0,206.48,206.5389,206.2837,206.3426,5400.0
2018-05-02 14:45:00,210.3,210.44,210.23,210.37,5408.0,206.4113,206.5487,206.3426,206.48,5408.0
2018-05-02 14:50:00,210.4,210.43,209.96,209.96,5300.0,206.5094,206.5389,206.0776,206.0776,5300.0
2018-05-02 14:55:00,209.97,210.1,209.87,209.94,3850.0,206.0874,206.215,205.9892,206.058,3850.0
2018-05-02 15:00:00,210.04,210.07,209.77,209.97,7608.0,206.1561,206.1855,205.8911,206.0874,7608.0
2018-05-02 15:05:00,210.04,210.05,209.93,210.05,5053.0,206.1561,206.1659,206.0481,206.1659,5053.0
2018-05-02 15:10:00,210.01,210.01,209.64,209.64,14740.0,206.1267,206.1267,205.7635,205.7635,14740.0
2018-05-02 15:15:00,209.63,209.78,209.43,209.52,9665.0,205.7537,205.9009,205.5574,205.6457,9665.0
2018-05-02 15:20:00,209.42,209.5,208.95,209.0,9087.0,205.5476,205.6261,205.0863,205.1353,9087.0
2018-05-02 15:25:00,209.02,209.38,209.02,209.35,5488.0,205.155,205.5083,205.155,205.4789,5488.0
2018-05-02 15:30:00,209.41,209.46,209.01,209.32,13159.0,205.5378,205.5868,205.1451,205.4494,13159.0
2018-05-02 15:35:00,209.25,209.25,208.79,209.05,10323.0,205.3807,205.3807,204.9292,205.1844,10323.0
2018-05-02 15:40:00,209.11,209.18,208.52,208.55,21794.0,205.2433,205.312,204.6642,204.6937,21794.0
2018-05-02 15:45:00,208.58,208.72,208.37,208.41,40533.0,204.7231,204.8605,204.517,204.5562,40533.0
2018-05-02 15:50:00,208.34,208.5,208.02,208.18,58692.0,204.4875,204.6446,204.1735,204.3305,58692.0
2018-05-02 15:55:00,208.16,208.93,208.16,208.76,169283.0,204.3109,205.0666,204.3109,204.8998,169283.0
2018-05-03 09:30:00,208.16,208.3,207.47,207.52,24162.0,204.3109,204.4483,203.6336,203.6827,24162.0
2018-05-03 09:35:00,207.51,208.26,207.51,207.87,13200.0,203.6729,204.409,203.6729,204.0262,13200.0
2018-05-03 09:40:00,207.97,208.27,207.68,207.7,11187.0,204.1244,204.4188,203.8397,203.8594,11187.0
2018-05-03 09:45:00,207.7,208.18,207.66,208.03,24489.0,203.8594,204.3305,203.8201,204.1833,24489.0
2018-05-03 09:50:00,208.08,208.14,207.67,207.9,9383.0,204.2323,204.2912,203.8299,204.0557,9383.0
2018-05-03 09:55:00,207.87,208.16,207.48,207.8,13998.0,204.0262,204.3109,203.6434,203.9575,13998.0
2018-05-03 10:00:00,207.68,207.71,207.33,207.37,11118.0,203.8397,203.8692,203.4962,203.5355,11118.0
2018-05-03 10:05:00,207.36,207.51,206.96,207.51,5241.0,203.5257,203.6729,203.1331,203.6729,5241.0
2018-05-03 10:10:00,207.55,207.55,207.07,207.13,6088.0,203.7121,203.7121,203.241,203.2999,6088.0
2018-05-03 10:15:00,207.23,207.4,206.71,206.71,8715.0,203.3981,203.5649,202.8877,202.8877,8715.0
2018-05-03 10:20:00,206.78,206.78,205.82,205.95,10213.0,202.9564,202.9564,202.0141,202.1417,10213.0
2018-05-03 10:25:00,206.03,206.37,205.82,206.17,4900.0,202.2203,202.554,202.0141,202.3577,4900.0
2018-05-03 10:30:00,206.17,206.32,205.98,206.03,8820.0,202.3577,202.5049,202.1712,202.2203,8820.0
2018-05-03 10:35:00,205.99,206.18,205.6,206.0,54968.0,202.181,202.3675,201.7982,202.1908,54968.0
2018-05-03 10:40:00,206.05,206.25,205.84,205.87,14009.0,202.2399,202.4362,202.0338,202.0632,14009.0
2018-05-03 10:45:00,205.95,206.1,205.8,206.0,10977.0,202.1417,202.289,201.9945,202.1908,10977.0
2018-05-03 10:50:00,206.0,206.37,205.95,206.11,30605.0,202.1908,202.554,202.1417,202.2988,30605.0
2018-05-03 10:55:00,206.06,206.06,205.27,205.4,37452.0,202.2497,202.2497,201.4743,201.6019,37452.0
2018-05-03 11:00:00,205.44,205.56,205.22,205.22,11086.0,201.6412,201.7589,201.4252,201.4252,11086.0
2018-05-03 11:05:00,205.31,205.58,205.04,205.51,11285.0,201.5136,201.7786,201.2486,201.7099,11285.0
2018-05-03 11:10:00,205.54,206.2,205.53,205.61,5380.0,201.7393,202.3871,201.7295,201.808,5380.0
2018-05-03 11:15:00,205.63,205.87,205.43,205.43,8390.0,201.8276,202.0632,201.6313,201.6313,8390.0
2018-05-03 11:20:00,205.35,205.5,205.04,205.41,37782.0,201.5528,201.7001,201.2486,201.6117,37782.0
2018-05-03 11:25:00,205.41,205.42,205.13,205.37,13128.0,201.6117,201.6215,201.3369,201.5725,13128.0
2018-05-03 11:30:00,205.44,205.59,205.09,205.2,26122.0,201.6412,201.7884,201.2976,201.4056,26122.0
2018-05-03 11:35:00,205.23,205.33,205.06,205.06,9273.0,201.435,201.5332,201.2682,201.2682,9273.0
2018-05-03 11:40:00,205.15,205.28,204.86,205.06,11987.0,201.3565,201.4841,201.0719,201.2682,11987.0
2018-05-03 11:45:00,205.11,205.82,205.03,205.68,7265.0,201.3173,202.0141,201.2387,201.8767,7265.0
2018-05-03 11:50:00,205.88,205.96,205.31,205.52,15352.0,202.073,202.1515,201.5136,201.7197,15352.0
2018-05-03 11:55:00,205.59,205.59,205.16,205.19,20736.0,201.7884,201.7884,201.3663,201.3958,20736.0
2018-05-03 12:00:00,205.25,205.47,205.16,205.16,11010.0,201.4547,201.6706,201.3663,201.3663,11010.0
2018-05-03 12:05:00,205.23,205.47,205.19,205.28,12802.0,201.435,201.6706,201.3958,201.4841,12802.0
2018-05-03 12:10:00,205.38,205.53,205.1,205.4,19190.0,201.5823,201.7295,201.3074,201.6019,19190.0
2018-05-03 12:15:00,205.51,205.51,205.14,205.26,13117.0,201.7099,201.7099,201.3467,201.4645,13117.0
2018-05-03 12:20:00,205.27,205.5,205.26,205.27,10855.0,201.4743,201.7001,201.4645,201.4743,10855.0
2018-05-03 12:25:00,205.33,205.33,205.02,205.21,12882.0,201.5332,201.5332,201.2289,201.4154,12882.0
2018-05-03 12:30:00,205.21,205.5,205.21,205.5,15467.0,201.4154,201.7001,201.4154,201.7001,15467.0
2018-05-03 12:35:00,205.48,206.14,205.42,206.01,5365.0,201.6804,202.3282,201.6215,202.2006,5365.0
2018-05-03 12:40:00,206.03,206.34,205.66,206.32,9018.0,202.2203,202.5245,201.8571,202.5049,9018.0
2018-05-03 12:45:00,206.33,206.71,206.33,206.67,4918.0,202.5147,202.8877,202.5147,202.8484,4918.0
2018-05-03 12:50:00,206.61,207.19,206.55,207.03,3904.0,202.7895,203.3588,202.7306,203.2018,3904.0
2018-05-03 12:55:00,207.07,207.44,206.97,207.44,3475.0,203.241,203.6042,203.1429,203.6042,3475.0
2018-05-03 13:00:00,207.41,207.41,206.9,206.9,9456.0,203.5747,203.5747,203.0742,203.0742,9456.0
2018-05-03 13:05:00,206.91,207.07,206.68,206.81,64949.0,203.084,203.241,202.8582,202.9858,64949.0
2018-05-03 13:10:00,206.74,207.0,206.72,206.96,8148.0,202.9171,203.1723,202.8975,203.1331,8148.0
2018-05-03 13:15:00,206.98,207.61,206.9,207.3,6151.0,203.1527,203.771,203.0742,203.4668,6151.0
2018-05-03 13:20:00,207.38,207.49,206.85,207.01,10766.0,203.5453,203.6533,203.0251,203.1821,10766.0
2018-05-03 13:25:00,207.02,207.09,206.84,207.06,4565.0,203.1919,203.2607,203.0153,203.2312,4565.0
2018-05-03 13:30:00,207.11,207.79,207.09,207.72,6100.0,203.2803,203.9477,203.2607,203.879,6100.0
2018-05-03 13:35:00,207.72,207.78,207.61,207.7,7959.0,203.879,203.9379,203.771,203.8594,7959.0
2018-05-03 13:40:00,207.7,207.98,207.65,207.92,8261.0,203.8594,204.1342,203.8103,204.0753,8261.0
2018-05-03 13:45:00,208.09,208.16,207.56,207.7,7617.0,204.2422,204.3109,203.722,203.8594,7617.0
2018-05-03 13:50:00,207.67,207.72,207.48,207.66,7108.0,203.8299,203.879,203.6434,203.8201,7108.0
2018-05-03 13:55:00,207.67,207.88,207.34,207.39,7700.0,203.8299,204.036,203.506,203.5551,7700.0
2018-05-03 14:00:00,207.41,207.53,207.23,207.45,8494.0,203.5747,203.6925,203.3981,203.614,8494.0
2018-05-03 14:05:00,207.53,207.68,207.42,207.61,4000.0,203.6925,203.8397,203.5845,203.771,4000.0
2018-05-03 14:10:00,207.56,207.61,207.31,207.56,4372.0,203.722,203.771,203.4766,203.722,4372.0
2018-05-03 14:15:00,207.69,207.81,207.39,207.56,14258.0,203.8496,203.9673,203.5551,203.722,14258.0
2018-05-03 14:20:00,207.49,207.69,207.3,207.39,9099.0,203.6533,203.8496,203.4668,203.5551,9099.0
2018-05-03 14:25:00,207.38,207.69,207.26,207.69,6800.0,203.5453,203.8496,203.4275,203.8496,6800.0
2018-05-03 14:30:00,207.9,208.37,207.79,208.31,6350.0,204.0557,204.517,203.9477,204.4581,6350.0
2018-05-03 14:35:00,208.31,208.55,208.13,208.43,6211.0,204.4581,204.6937,204.2814,204.5759,6211.0
2018-05-03 14:40:00,208.32,208.41,208.11,208.28,9211.0,204.4679,204.5562,204.2618,204.4286,9211.0
2018-05-03 14:45:00,208.25,208.35,207.96,208.07,11815.0,204.3992,204.4974,204.1146,204.2225,11815.0
2018-05-03 14:50:00,208.06,208.14,207.97,208.1,5259.0,204.2127,204.2912,204.1244,204.252,5259.0
2018-05-03 14:55:00,208.06,208.25,207.77,207.91,6540.0,204.2127,204.3992,203.9281,204.0655,6540.0
2018-05-03 15:00:00,207.9,208.27,207.9,208.2,7069.0,204.0557,204.4188,204.0557,204.3501,7069.0
2018-05-03 15:05:00,208.15,208.39,208.03,208.03,7021.0,204.3011,204.5366,204.1833,204.1833,7021.0
2018-05-03 15:10:00,208.01,208.35,207.97,208.25,7874.0,204.1636,204.4974,204.1244,204.3992,7874.0
2018-05-03 15:15:00,208.21,208.38,208.05,208.21,11598.0,204.3599,204.5268,204.2029,204.3599,11598.0
2018-05-03 15:20:00,208.22,208.3,207.98,208.25,11000.0,204.3698,204.4483,204.1342,204.3992,11000.0
2018-05-03 15:25:00,208.27,208.4,208.1,208.39,7840.0,204.4188,204.5464,204.252,204.5366,7840.0
2018-05-03 15:30:00,208.43,208.61,208.41,208.52,7834.0,204.5759,204.7525,204.5562,204.6642,7834.0
2018-05-03 15:35:00,208.54,208.56,208.14,208.19,10363.0,204.6838,204.7035,204.2912,204.3403,10363.0
2018-05-03 15:40:00,208.19,208.23,208.0,208.07,12871.0,204.3403,204.3796,204.1538,204.2225,12871.0
2018-05-03 15:45:00,208.11,208.25,207.98,208.0,21833.0,204.2618,204.3992,204.1342,204.1538,21833.0
2018-05-03 15:50:00,207.99,208.24,207.95,208.12,26118.0,204.144,204.3894,204.1047,204.2716,26118.0
2018-05-03 15:55:00,208.12,208.37,207.8,208.28,73061.0,204.2716,204.517,203.9575,204.4286,73061.0
2018-05-04 09:30:00,208.13,208.13,206.01,206.03,13365.0,204.2814,204.2814,202.2006,202.2203,13365.0
2018-05-04 09:35:00,206.03,207.59,206.03,207.59,26350.0,202.2203,203.7514,202.2203,203.7514,26350.0
2018-05-04 09:40:00,207.34,207.34,206.35,207.03,7599.0,203.506,203.506,202.5343,203.2018,7599.0
2018-05-04 09:45:00,207.17,207.4,206.29,206.29,4623.0,203.3392,203.5649,202.4754,202.4754,4623.0
2018-05-04 09:50:00,206.21,206.58,206.01,206.58,5387.0,202.3969,202.7601,202.2006,202.7601,5387.0
2018-05-04 09:55:00,206.46,206.49,206.2,206.34,6939.0,202.6423,202.6717,202.3871,202.5245,6939.0
2018-05-04 10:00:00,206.27,206.29,205.98,206.15,8080.0,202.4558,202.4754,202.1712,202.338,8080.0
2018-05-04 10:05:00,206.08,206.31,205.98,206.24,8202.0,202.2693,202.4951,202.1712,202.4264,8202.0
2018-05-04 10:10:00,206.28,206.28,205.79,206.09,10071.0,202.4656,202.4656,201.9847,202.2791,10071.0
2018-05-04 10:15:00,206.02,206.07,205.37,205.37,9390.0,202.2104,202.2595,201.5725,201.5725,9390.0
2018-05-04 10:20:00,205.48,205.56,205.22,205.51,7989.0,201.6804,201.7589,201.4252,201.7099,7989.0
2018-05-04 10:25:00,205.59,205.94,205.59,205.81,4175.0,201.7884,202.1319,201.7884,202.0043,4175.0
2018-05-04 10:30:00,205.93,206.38,205.92,206.2,5217.0,202.1221,202.5638,202.1123,202.3871,5217.0
2018-05-04 10:35:00,206.19,206.58,206.14,206.58,8427.0,202.3773,202.7601,202.3282,202.7601,8427.0
2018-05-04 10:40:00,206.71,206.91,206.38,206.57,11655.0,202.8877,203.084,202.5638,202.7503,11655.0
2018-05-04 10:45:00,206.5,206.53,206.32,206.35,28239.0,202.6816,202.711,202.5049,202.5343,28239.0
2018-05-04 10:50:00,206.36,206.55,206.34,206.46,12561.0,202.5442,202.7306,202.5245,202.6423,12561.0
2018-05-04 10:55:00,206.52,206.6,206.34,206.42,26705.0,202.7012,202.7797,202.5245,202.603,26705.0
2018-05-04 11:00:00,206.46,206.86,206.45,206.76,9488.0,202.6423,203.0349,202.6325,202.9368,9488.0
2018-05-04 11:05:00,206.76,207.12,206.73,207.03,5000.0,202.9368,203.2901,202.9073,203.2018,5000.0
2018-05-04 11:10:00,207.07,207.23,206.93,207.09,7283.0,203.241,203.3981,203.1036,203.2607,7283.0
2018-05-04 11:15:00,207.16,207.31,207.14,207.16,6014.0,203.3294,203.4766,203.3097,203.3294,6014.0
2018-05-04 11:20:00,207.3,207.42,207.21,207.36,5900.0,203.4668,203.5845,203.3784,203.5257,5900.0
2018-05-04 11:25:00,207.32,207.66,207.23,207.66,4954.0,203.4864,203.8201,203.3981,203.8201,4954.0
2018-05-04 11:30:00,207.59,207.72,207.5,207.69,6249.0,203.7514,203.879,203.6631,203.8496,6249.0
2018-05-04 11:35:00,207.76,207.98,207.66,207.77,43891.0,203.9183,204.1342,203.8201,203.9281,43891.0
2018-05-04 11:40:00,207.77,208.01,207.47,207.69,9338.0,203.9281,204.1636,203.6336,203.8496,9338.0
2018-05-04 11:45:00,207.56,207.75,207.34,207.35,9749.0,203.722,203.9084,203.506,203.5158,9749.0
2018-05-04 11:50:00,207.3,207.35,206.99,207.14,6932.0,203.4668,203.5158,203.1625,203.3097,6932.0
2018-05-04 11:55:00,207.18,207.78,207.18,207.67,5159.0,203.349,203.9379,203.349,203.8299,5159.0
2018-05-04 12:00:00,207.73,207.87,207.62,207.87,7916.0,203.8888,204.0262,203.7809,204.0262,7916.0
2018-05-04 12:05:00,207.94,207.94,207.66,207.81,6396.0,204.0949,204.0949,203.8201,203.9673,6396.0
2018-05-04 12:10:00,207.84,207.92,207.77,207.89,3525.0,203.9968,204.0753,203.9281,204.0459,3525.0
2018-05-04 12:15:00,207.97,208.02,207.84,208.02,5068.0,204.1244,204.1735,203.9968,204.1735,5068.0
2018-05-04 12:20:00,208.07,208.13,208.0,208.07,5598.0,204.2225,204.2814,204.1538,204.2225,5598.0
2018-05-04 12:25:00,208.08,208.4,208.07,208.27,5215.0,204.2323,204.5464,204.2225,204.4188,5215.0
2018-05-04 12:30:00,208.28,208.31,208.21,208.23,3400.0,204.4286,204.4581,204.3599,204.3796,3400.0
2018-05-04 12:35:00,208.16,208.36,208.15,208.36,3748.0,204.3109,204.5072,204.3011,204.5072,3748.0
2018-05-04 12:40:00,208.36,208.44,208.24,208.29,5410.0,204.5072,204.5857,204.3894,204.4385,5410.0
2018-05-04 12:45:00,208.3,208.4,208.19,208.4,4699.0,204.4483,204.5464,204.3403,204.5464,4699.0
2018-05-04 12:50:00,208.35,208.5,208.26,208.5,5050.0,204.4974,204.6446,204.409,204.6446,5050.0
2018-05-04 12:55:00,208.54,208.6,208.5,208.54,4500.0,204.6838,204.7427,204.6446,204.6838,4500.0
2018-05-04 13:00:00,208.61,208.69,208.5,208.5,4054.0,204.7525,204.8311,204.6446,204.6446,4054.0
2018-05-04 13:05:00,208.54,208.75,208.45,208.62,3904.0,204.6838,204.89,204.5955,204.7624,3904.0
2018-05-04 13:10:00,208.66,208.82,208.55,208.6,3407.0,204.8016,204.9587,204.6937,204.7427,3407.0
2018-05-04 13:15:00,208.58,208.87,208.58,208.72,3886.0,204.7231,205.0077,204.7231,204.8605,3886.0
2018-05-04 13:20:00,208.71,208.89,208.7,208.85,4409.0,204.8507,205.0274,204.8409,204.9881,4409.0
2018-05-04 13:25:00,208.76,208.89,208.65,208.81,3021.0,204.8998,205.0274,204.7918,204.9488,3021.0
2018-05-04 13:30:00,208.74,208.94,208.71,208.77,4642.0,204.8801,205.0764,204.8507,204.9096,4642.0
2018-05-04 13:35:00,208.87,208.87,208.65,208.76,2152.0,205.0077,205.0077,204.7918,204.8998,2152.0
2018-05-04 13:40:00,208.78,208.82,208.67,208.71,3430.0,204.9194,204.9587,204.8114,204.8507,3430.0
2018-05-04 13:45:00,208.73,208.8,208.71,208.73,6457.0,204.8703,204.939,204.8507,204.8703,6457.0
2018-05-04 13:50:00,208.78,209.05,208.78,208.99,8277.0,204.9194,205.1844,204.9194,205.1255,8277.0
2018-05-04 13:55:00,209.04,209.39,209.04,209.39,4755.0,205.1746,205.5181,205.1746,205.5181,4755.0
2018-05-04 14:00:00,209.38,209.44,209.29,209.35,6726.0,205.5083,205.5672,205.42,205.4789,6726.0
2018-05-04 14:05:00,209.4,209.72,209.39,209.67,10280.0,205.5279,205.842,205.5181,205.7929,10280.0
2018-05-04 14:10:00,209.61,209.66,209.47,209.6,7622.0,205.7341,205.7831,205.5966,205.7242,7622.0
2018-05-04 14:15:00,209.65,209.81,209.63,209.66,6065.0,205.7733,205.9304,205.7537,205.7831,6065.0
2018-05-04 14:20:00,209.67,210.0,209.67,210.0,4605.0,205.7929,206.1168,205.7929,206.1168,4605.0
2018-05-04 14:25:00,210.13,210.32,210.05,210.32,8065.0,206.2444,206.4309,206.1659,206.4309,8065.0
2018-05-04 14:30:00,210.33,210.37,210.14,210.15,7259.0,206.4407,206.48,206.2543,206.2641,7259.0
2018-05-04 14:35:00,210.18,210.24,210.05,210.24,7482.0,206.2935,206.3524,206.1659,206.3524,7482.0
2018-05-04 14:40:00,210.25,210.58,210.25,210.56,5123.0,206.3622,206.6861,206.3622,206.6665,5123.0
2018-05-04 14:45:00,210.57,210.64,210.3,210.4,5033.0,206.6763,206.745,206.4113,206.5094,5033.0
2018-05-04 14:50:00,210.4,210.52,210.39,210.49,4876.0,206.5094,206.6272,206.4996,206.5978,4876.0
2018-05-04 14:55:00,210.54,210.58,210.29,210.31,2500.0,206.6469,206.6861,206.4015,206.4211,2500.0
2018-05-04 15:00:00,210.28,210.53,210.27,210.53,7536.0,206.3917,206.637,206.3818,206.637,7536.0
2018-05-04 15:05:00,210.48,210.48,210.17,210.28,7421.0,206.588,206.588,206.2837,206.3917,7421.0
2018-05-04 15:10:00,210.25,210.36,210.13,210.32,8273.0,206.3622,206.4702,206.2444,206.4309,8273.0
2018-05-04 15:15:00,210.37,210.37,210.11,210.32,5950.0,206.48,206.48,206.2248,206.4309,5950.0
2018-05-04 15:20:00,210.31,210.33,210.17,210.29,8270.0,206.4211,206.4407,206.2837,206.4015,8270.0
2018-05-04 15:25:00,210.34,210.44,210.29,210.37,6949.0,206.4506,206.5487,206.4015,206.48,6949.0
2018-05-04 15:30:00,210.38,210.45,210.21,210.4,7610.0,206.4898,206.5585,206.323,206.5094,7610.0
2018-05-04 15:35:00,210.4,210.43,210.22,210.22,10490.0,206.5094,206.5389,206.3328,206.3328,10490.0
2018-05-04 15:40:00,210.2,210.3,210.14,210.24,13014.0,206.3131,206.4113,206.2543,206.3524,13014.0
2018-05-04 15:45:00,210.22,210.24,209.92,209.95,14889.0,206.3328,206.3524,206.0383,206.0678,14889.0
2018-05-04 15:50:00,209.98,210.0,209.76,209.8,28543.0,206.0972,206.1168,205.8813,205.9205,28543.0
2018-05-04 15:55:00,209.78,210.13,209.7,210.07,46344.0,205.9009,206.2444,205.8224,206.1855,46344.0
2018-05-07 09:30:00,210.33,210.83,210.12,210.76,22296.0,206.4407,206.9315,206.2346,206.8628,22296.0
2018-05-07 09:35:00,210.45,211.04,210.45,211.04,8750.0,206.5585,207.1376,206.5585,207.1376,8750.0
2018-05-07 09:40:00,211.06,211.44,211.04,211.31,5148.0,207.1572,207.5302,207.1376,207.4026,5148.0
2018-05-07 09:45:00,211.41,211.99,211.37,211.83,7445.0,207.5008,208.07,207.4615,207.913,7445.0
2018-05-07 09:50:00,211.85,211.94,211.42,211.63,7190.0,207.9326,208.021,207.5106,207.7167,7190.0
2018-05-07 09:55:00,211.72,211.85,211.63,211.64,7520.0,207.805,207.9326,207.7167,207.7265,7520.0
2018-05-07 10:00:00,211.64,211.67,211.16,211.19,7311.0,207.7265,207.756,207.2554,207.2848,7311.0
2018-05-07 10:05:00,211.21,211.28,211.03,211.07,7428.0,207.3045,207.3732,207.1278,207.1671,7428.0
2018-05-07 10:10:00,211.03,211.31,211.03,211.15,6917.0,207.1278,207.4026,207.1278,207.2456,6917.0
2018-05-07 10:15:00,211.18,211.22,210.93,211.08,8414.0,207.275,207.3143,207.0296,207.1769,8414.0
2018-05-07 10:20:00,211.07,211.08,210.78,211.02,4800.0,207.1671,207.1769,206.8824,207.118,4800.0
2018-05-07 10:25:00,210.92,211.11,210.73,211.11,7695.0,207.0198,207.2063,206.8333,207.2063,7695.0
2018-05-07 10:30:00,211.05,211.05,210.62,210.73,4428.0,207.1474,207.1474,206.7254,206.8333,4428.0
2018-05-07 10:35:00,210.68,210.79,210.45,210.77,44046.0,206.7843,206.8922,206.5585,206.8726,44046.0
2018-05-07 10:40:00,210.75,211.0,210.66,210.8,21072.0,206.853,207.0984,206.7646,206.902,21072.0
2018-05-07 10:45:00,210.89,211.19,210.77,211.14,3056.0,206.9904,207.2848,206.8726,207.2358,3056.0
2018-05-07 10:50:00,211.06,211.18,210.98,210.98,6159.0,207.1572,207.275,207.0787,207.0787,6159.0
2018-05-07 10:55:00,210.9,211.0,210.83,210.94,7500.0,207.0002,207.0984,206.9315,207.0395,7500.0
2018-05-07 11:00:00,210.96,211.07,210.95,211.06,4337.0,207.0591,207.1671,207.0493,207.1572,4337.0
2018-05-07 11:05:00,211.06,211.16,210.76,211.16,5052.0,207.1572,207.2554,206.8628,207.2554,5052.0
2018-05-07 11:10:00,211.23,211.23,210.96,211.09,5441.0,207.3241,207.3241,207.0591,207.1867,5441.0
2018-05-07 11:15:00,211.09,211.19,211.01,211.03,3581.0,207.1867,207.2848,207.1082,207.1278,3581.0
2018-05-07 11:20:00,211.01,211.09,210.94,211.07,2200.0,207.1082,207.1867,207.0395,207.1671,2200.0
2018-05-07 11:25:00,211.11,211.42,210.98,211.42,7897.0,207.2063,207.5106,207.0787,207.5106,7897.0
2018-05-07 11:30:00,211.32,211.4,211.23,211.28,6836.0,207.4124,207.491,207.3241,207.3732,6836.0
2018-05-07 11:35:00,211.23,211.32,211.2,211.28,5075.0,207.3241,207.4124,207.2947,207.3732,5075.0
2018-05-07 11:40:00,211.27,211.28,210.89,210.89,7637.0,207.3634,207.3732,206.9904,206.9904,7637.0
2018-05-07 11:45:00,211.0,211.11,210.89,210.91,4700.0,207.0984,207.2063,206.9904,207.01,4700.0
2018-05-07 11:50:00,210.9,211.03,210.76,211.01,5321.0,207.0002,207.1278,206.8628,207.1082,5321.0
2018-05-07 11:55:00,211.0,211.08,210.95,211.05,4375.0,207.0984,207.1769,207.0493,207.1474,4375.0
2018-05-07 12:00:00,211.06,211.17,211.04,211.07,2820.0,207.1572,207.2652,207.1376,207.1671,2820.0
2018-05-07 12:05:00,211.13,211.15,210.99,211.1,2774.0,207.2259,207.2456,207.0885,207.1965,2774.0
2018-05-07 12:10:00,211.07,211.16,211.0,211.05,2921.0,207.1671,207.2554,207.0984,207.1474,2921.0
2018-05-07 12:15:00,211.04,211.35,210.98,211.25,4411.0,207.1376,207.4419,207.0787,207.3437,4411.0
2018-05-07 12:20:00,211.23,211.28,210.92,210.96,5585.0,207.3241,207.3732,207.0198,207.0591,5585.0
2018-05-07 12:25:00,211.01,211.18,210.98,211.18,4605.0,207.1082,207.275,207.0787,207.275,4605.0
2018-05-07 12:30:00,211.15,211.16,211.0,211.05,3614.0,207.2456,207.2554,207.0984,207.1474,3614.0
2018-05-07 12:35:00,211.09,211.22,211.06,211.09,1900.0,207.1867,207.3143,207.1572,207.1867,1900.0
2018-05-07 12:40:00,211.02,211.03,210.95,210.98,4482.0,207.118,207.1278,207.0493,207.0787,4482.0
2018-05-07 12:45:00,210.99,211.23,210.92,211.23,7400.0,207.0885,207.3241,207.0198,207.3241,7400.0
2018-05-07 12:50:00,211.19,211.23,211.14,211.22,2142.0,207.2848,207.3241,207.2358,207.3143,2142.0
2018-05-07 12:55:00,211.22,211.23,211.02,211.02,16400.0,207.3143,207.3241,207.118,207.118,16400.0
2018-05-07 13:00:00,211.0,211.11,210.87,210.87,6416.0,207.0984,207.2063,206.9708,206.9708,6416.0
2018-05-07 13:05:00,210.88,211.14,210.87,210.94,9848.0,206.9806,207.2358,206.9708,207.0395,9848.0
2018-05-07 13:10:00,210.89,210.95,210.8,210.91,6773.0,206.9904,207.0493,206.902,207.01,6773.0
2018-05-07 13:15:00,210.95,210.95,210.63,210.71,6035.0,207.0493,207.0493,206.7352,206.8137,6035.0
2018-05-07 13:20:00,210.67,210.79,210.66,210.74,2600.0,206.7745,206.8922,206.7646,206.8432,2600.0
2018-05-07 13:25:00,210.74,210.86,210.74,210.81,3426.0,206.8432,206.9609,206.8432,206.9119,3426.0
2018-05-07 13:30:00,210.77,210.86,210.74,210.77,18871.0,206.8726,206.9609,206.8432,206.8726,18871.0
2018-05-07 13:35:00,210.76,211.07,210.72,210.9,33810.0,206.8628,207.1671,206.8235,207.0002,33810.0
2018-05-07 13:40:00,210.93,210.95,210.82,210.87,8100.0,207.0296,207.0493,206.9217,206.9708,8100.0
2018-05-07 13:45:00,210.8,210.9,210.65,210.65,7281.0,206.902,207.0002,206.7548,206.7548,7281.0
2018-05-07 13:50:00,210.59,210.77,210.59,210.71,4922.0,206.6959,206.8726,206.6959,206.8137,4922.0
2018-05-07 13:55:00,210.66,210.66,210.52,210.55,4785.0,206.7646,206.7646,206.6272,206.6567,4785.0
2018-05-07 14:00:00,210.56,210.67,210.5,210.67,4784.0,206.6665,206.7745,206.6076,206.7745,4784.0
2018-05-07 14:05:00,210.71,210.71,210.52,210.58,4888.0,206.8137,206.8137,206.6272,206.6861,4888.0
2018-05-07 14:10:00,210.57,210.57,210.24,210.24,11922.0,206.6763,206.6763,206.3524,206.3524,11922.0
2018-05-07 14:15:00,210.22,210.34,210.19,210.34,12609.0,206.3328,206.4506,206.3033,206.4506,12609.0
2018-05-07 14:20:00,210.41,210.45,210.28,210.28,6655.0,206.5193,206.5585,206.3917,206.3917,6655.0
2018-05-07 14:25:00,210.26,210.44,210.19,210.43,9057.0,206.372,206.5487,206.3033,206.5389,9057.0
2018-05-07 14:30:00,210.4,210.55,210.37,210.48,6472.0,206.5094,206.6567,206.48,206.588,6472.0
2018-05-07 14:35:00,210.47,210.55,210.08,210.08,20212.0,206.5782,206.6567,206.1954,206.1954,20212.0
2018-05-07 14:40:00,210.14,210.22,209.88,209.99,7258.0,206.2543,206.3328,205.9991,206.107,7258.0
2018-05-07 14:45:00,210.01,210.09,209.8,209.96,5000.0,206.1267,206.2052,205.9205,206.0776,5000.0
2018-05-07 14:50:00,209.87,209.88,209.5,209.82,4469.0,205.9892,205.9991,205.6261,205.9402,4469.0
2018-05-07 14:55:00,209.78,209.95,209.51,209.67,25154.0,205.9009,206.0678,205.6359,205.7929,25154.0
2018-05-07 15:00:00,209.6,209.65,209.44,209.56,11644.0,205.7242,205.7733,205.5672,205.685,11644.0
2018-05-07 15:05:00,209.56,209.69,209.28,209.33,61269.0,205.685,205.8126,205.4102,205.4592,61269.0
2018-05-07 15:10:00,209.31,209.31,208.45,208.57,14609.0,205.4396,205.4396,204.5955,204.7133,14609.0
2018-05-07 15:15:00,208.57,208.77,208.4,208.63,13017.0,204.7133,204.9096,204.5464,204.7722,13017.0
2018-05-07 15:20:00,208.59,208.59,208.22,208.34,13084.0,204.7329,204.7329,204.3698,204.4875,13084.0
2018-05-07 15:25:00,208.32,208.52,208.16,208.49,11208.0,204.4679,204.6642,204.3109,204.6348,11208.0
2018-05-07 15:30:00,208.49,208.69,208.34,208.53,22752.0,204.6348,204.8311,204.4875,204.674,22752.0
2018-05-07 15:35:00,208.53,208.7,208.5,208.61,27585.0,204.674,204.8409,204.6446,204.7525,27585.0
2018-05-07 15:40:00,208.59,208.87,208.56,208.77,21386.0,204.7329,205.0077,204.7035,204.9096,21386.0
2018-05-07 15:45:00,208.73,208.9,208.44,208.78,31824.0,204.8703,205.0372,204.5857,204.9194,31824.0
2018-05-07 15:50:00,208.85,208.85,208.54,208.68,50456.0,204.9881,204.9881,204.6838,204.8213,50456.0
2018-05-07 15:55:00,208.71,208.94,208.68,208.87,78080.0,204.8507,205.0764,204.8213,205.0077,78080.0
2018-05-08 09:30:00,208.27,209.02,208.1,208.33,16766.0,204.4188,205.155,204.252,204.4777,16766.0
2018-05-08 09:35:00,208.03,208.34,207.51,208.05,6000.0,204.1833,204.4875,203.6729,204.2029,6000.0
2018-05-08 09:40:00,208.46,208.91,208.37,208.51,5597.0,204.6053,205.047,204.517,204.6544,5597.0
2018-05-08 09:45:00,208.48,208.5,208.0,208.08,8752.0,204.6249,204.6446,204.1538,204.2323,8752.0
2018-05-08 09:50:00,207.95,208.22,207.84,208.17,4810.0,204.1047,204.3698,203.9968,204.3207,4810.0
2018-05-08 09:55:00,208.18,208.35,207.95,208.11,5091.0,204.3305,204.4974,204.1047,204.2618,5091.0
2018-05-08 10:00:00,208.05,208.05,207.65,207.7,4825.0,204.2029,204.2029,203.8103,203.8594,4825.0
2018-05-08 10:05:00,207.69,208.42,207.67,208.28,7153.0,203.8496,204.5661,203.8299,204.4286,7153.0
2018-05-08 10:10:00,208.32,208.32,207.93,207.93,6560.0,204.4679,204.4679,204.0851,204.0851,6560.0
2018-05-08 10:15:00,207.91,208.09,207.79,208.09,6950.0,204.0655,204.2422,203.9477,204.2422,6950.0
2018-05-08 10:20:00,208.0,208.12,207.57,207.67,5100.0,204.1538,204.2716,203.7318,203.8299,5100.0
2018-05-08 10:25:00,207.76,207.98,207.61,207.72,8892.0,203.9183,204.1342,203.771,203.879,8892.0
2018-05-08 10:30:00,207.88,208.16,207.65,207.94,9644.0,204.036,204.3109,203.8103,204.0949,9644.0
2018-05-08 10:35:00,207.97,208.13,207.92,207.97,12200.0,204.1244,204.2814,204.0753,204.1244,12200.0
2018-05-08 10:40:00,208.03,208.54,207.99,208.47,6298.0,204.1833,204.6838,204.144,204.6151,6298.0
2018-05-08 10:45:00,208.48,208.79,208.48,208.69,13460.0,204.6249,204.9292,204.6249,204.8311,13460.0
2018-05-08 10:50:00,208.65,208.97,208.65,208.94,12235.0,204.7918,205.1059,204.7918,205.0764,12235.0
2018-05-08 10:55:00,208.94,208.94,208.32,208.36,6351.0,205.0764,205.0764,204.4679,204.5072,6351.0
2018-05-08 11:00:00,208.35,208.43,207.96,208.06,15412.0,204.4974,204.5759,204.1146,204.2127,15412.0
2018-05-08 11:05:00,208.07,208.07,207.32,207.68,8606.0,204.2225,204.2225,203.4864,203.8397,8606.0
2018-05-08 11:10:00,207.74,208.51,207.74,208.44,4574.0,203.8986,204.6544,203.8986,204.5857,4574.0
2018-05-08 11:15:00,208.36,208.86,208.21,208.31,20983.0,204.5072,204.9979,204.3599,204.4581,20983.0
2018-05-08 11:20:00,208.23,208.54,207.74,207.79,9546.0,204.3796,204.6838,203.8986,203.9477,9546.0
2018-05-08 11:25:00,207.9,208.37,207.89,208.22,7507.0,204.0557,204.517,204.0459,204.3698,7507.0
2018-05-08 11:30:00,208.17,208.33,208.09,208.15,6315.0,204.3207,204.4777,204.2422,204.3011,6315.0
2018-05-08 11:35:00,208.27,208.48,207.85,207.86,8564.0,204.4188,204.6249,204.0066,204.0164,8564.0
2018-05-08 11:40:00,207.91,208.06,207.8,207.86,4000.0,204.0655,204.2127,203.9575,204.0164,4000.0
2018-05-08 11:45:00,207.9,208.12,207.87,208.12,9160.0,204.0557,204.2716,204.0262,204.2716,9160.0
2018-05-08 11:50:00,207.98,208.22,207.84,208.13,4239.0,204.1342,204.3698,203.9968,204.2814,4239.0
2018-05-08 11:55:00,208.18,208.27,207.9,207.9,3151.0,204.3305,204.4188,204.0557,204.0557,3151.0
2018-05-08 12:00:00,207.87,208.01,207.81,207.91,3700.0,204.0262,204.1636,203.9673,204.0655,3700.0
2018-05-08 12:05:00,207.92,208.04,207.66,207.96,7733.0,204.0753,204.1931,203.8201,204.1146,7733.0
2018-05-08 12:10:00,207.9,208.08,207.75,207.93,3736.0,204.0557,204.2323,203.9084,204.0851,3736.0
2018-05-08 12:15:00,207.87,208.04,207.85,207.88,3205.0,204.0262,204.1931,204.0066,204.036,3205.0
2018-05-08 12:20:00,208.0,208.19,207.9,208.19,2300.0,204.1538,204.3403,204.0557,204.3403,2300.0
2018-05-08 12:25:00,208.25,208.31,208.0,208.0,5419.0,204.3992,204.4581,204.1538,204.1538,5419.0
2018-05-08 12:30:00,207.99,208.28,207.99,208.18,5881.0,204.144,204.4286,204.144,204.3305,5881.0
2018-05-08 12:35:00,208.07,208.22,208.02,208.2,2330.0,204.2225,204.3698,204.1735,204.3501,2330.0
2018-05-08 12:40:00,208.23,208.26,208.18,208.26,4786.0,204.3796,204.409,204.3305,204.409,4786.0
2018-05-08 12:45:00,208.25,208.28,208.15,208.16,8002.0,204.3992,204.4286,204.3011,204.3109,8002.0
2018-05-08 12:50:00,208.19,208.22,207.91,207.99,4028.0,204.3403,204.3698,204.0655,204.144,4028.0
2018-05-08 12:55:00,207.99,207.99,207.75,207.95,5714.0,204.144,204.144,203.9084,204.1047,5714.0
2018-05-08 13:00:00,207.87,208.14,207.83,208.04,5381.0,204.0262,204.2912,203.987,204.1931,5381.0
2018-05-08 13:05:00,208.08,208.09,207.9,207.9,5600.0,204.2323,204.2422,204.0557,204.0557,5600.0
2018-05-08 13:10:00,207.9,208.0,207.69,207.84,3267.0,204.0557,204.1538,203.8496,203.9968,3267.0
2018-05-08 13:15:00,207.77,208.06,207.76,207.98,5045.0,203.9281,204.2127,203.9183,204.1342,5045.0
2018-05-08 13:20:00,208.03,208.08,207.91,208.02,4351.0,204.1833,204.2323,204.0655,204.1735,4351.0
2018-05-08 13:25:00,208.08,208.27,208.08,208.24,4734.0,204.2323,204.4188,204.2323,204.3894,4734.0
2018-05-08 13:30:00,208.25,208.27,208.11,208.14,5542.0,204.3992,204.4188,204.2618,204.2912,5542.0
2018-05-08 13:35:00,208.1,208.18,208.05,208.08,5884.0,204.252,204.3305,204.2029,204.2323,5884.0
2018-05-08 13:40:00,208.07,208.11,207.9,207.91,3650.0,204.2225,204.2618,204.0557,204.0655,3650.0
2018-05-08 13:45:00,207.95,208.12,207.92,207.97,4271.0,204.1047,204.2716,204.0753,204.1244,4271.0
2018-05-08 13:50:00,208.01,208.01,207.8,207.8,9782.0,204.1636,204.1636,203.9575,203.9575,9782.0
2018-05-08 13:55:00,207.7,207.7,207.32,207.4,9917.0,203.8594,203.8594,203.4864,203.5649,9917.0
2018-05-08 14:00:00,207.46,207.85,207.46,207.7,10017.0,203.6238,204.0066,203.6238,203.8594,10017.0
2018-05-08 14:05:00,207.69,207.69,207.35,207.37,9901.0,203.8496,203.8496,203.5158,203.5355,9901.0
2018-05-08 14:10:00,207.32,207.66,207.14,207.28,8693.0,203.4864,203.8201,203.3097,203.4471,8693.0
2018-05-08 14:15:00,207.34,207.55,207.09,207.46,11034.0,203.506,203.7121,203.2607,203.6238,11034.0
2018-05-08 14:20:00,207.41,207.56,207.19,207.53,8062.0,203.5747,203.722,203.3588,203.6925,8062.0
2018-05-08 14:25:00,207.53,207.8,207.23,207.28,8579.0,203.6925,203.9575,203.3981,203.4471,8579.0
2018-05-08 14:30:00,207.37,207.44,207.0,207.43,8830.0,203.5355,203.6042,203.1723,203.5944,8830.0
2018-05-08 14:35:00,207.41,207.44,207.13,207.13,10168.0,203.5747,203.6042,203.2999,203.2999,10168.0
2018-05-08 14:40:00,207.04,207.04,206.59,206.94,9401.0,203.2116,203.2116,202.7699,203.1134,9401.0
2018-05-08 14:45:00,206.94,207.08,206.9,206.95,6600.0,203.1134,203.2508,203.0742,203.1232,6600.0
2018-05-08 14:50:00,206.91,207.4,206.91,207.12,12711.0,203.084,203.5649,203.084,203.2901,12711.0
2018-05-08 14:55:00,207.09,207.34,206.93,206.98,27467.0,203.2607,203.506,203.1036,203.1527,27467.0
2018-05-08 15:00:00,206.9,207.39,206.86,207.31,8455.0,203.0742,203.5551,203.0349,203.4766,8455.0
2018-05-08 15:05:00,207.31,207.44,207.26,207.37,7789.0,203.4766,203.6042,203.4275,203.5355,7789.0
2018-05-08 15:10:00,207.3,207.6,207.22,207.5,8411.0,203.4668,203.7612,203.3882,203.6631,8411.0
2018-05-08 15:15:00,207.52,207.52,207.32,207.46,12193.0,203.6827,203.6827,203.4864,203.6238,12193.0
2018-05-08 15:20:00,207.48,207.78,207.48,207.6,11600.0,203.6434,203.9379,203.6434,203.7612,11600.0
2018-05-08 15:25:00,207.64,207.7,207.47,207.54,8254.0,203.8005,203.8594,203.6336,203.7023,8254.0
2018-05-08 15:30:00,207.59,207.88,207.49,207.65,11300.0,203.7514,204.036,203.6533,203.8103,11300.0
2018-05-08 15:35:00,207.67,207.77,207.67,207.73,8623.0,203.8299,203.9281,203.8299,203.8888,8623.0
2018-05-08 15:40:00,207.71,207.95,207.63,207.69,12350.0,203.8692,204.1047,203.7907,203.8496,12350.0
2018-05-08 15:45:00,207.69,207.7,207.39,207.42,17472.0,203.8496,203.8594,203.5551,203.5845,17472.0
2018-05-08 15:50:00,207.44,207.84,207.41,207.74,36363.0,203.6042,203.9968,203.5747,203.8986,36363.0
2018-05-08 15:55:00,207.73,208.09,207.68,207.99,52285.0,203.8888,204.2422,203.8397,204.144,52285.0
2018-05-09 09:30:00,208.66,208.66,207.82,207.82,12677.0,204.8016,204.8016,203.9772,203.9772,12677.0
2018-05-09 09:35:00,208.13,208.28,207.68,207.74,13907.0,204.2814,204.4286,203.8397,203.8986,13907.0
2018-05-09 09:40:00,207.74,208.14,207.41,208.14,8750.0,203.8986,204.2912,203.5747,204.2912,8750.0
2018-05-09 09:45:00,208.06,208.16,207.88,208.04,6680.0,204.2127,204.3109,204.036,204.1931,6680.0
2018-05-09 09:50:00,208.18,208.23,207.64,207.9,10071.0,204.3305,204.3796,203.8005,204.0557,10071.0
2018-05-09 09:55:00,207.91,207.92,207.48,207.65,11929.0,204.0655,204.0753,203.6434,203.8103,11929.0
2018-05-09 10:00:00,207.71,208.09,207.54,207.97,10000.0,203.8692,204.2422,203.7023,204.1244,10000.0
2018-05-09 10:05:00,207.91,207.95,207.74,207.92,5175.0,204.0655,204.1047,203.8986,204.0753,5175.0
2018-05-09 10:10:00,207.87,208.24,207.75,208.24,7970.0,204.0262,204.3894,203.9084,204.3894,7970.0
2018-05-09 10:15:00,208.32,208.41,208.26,208.37,1800.0,204.4679,204.5562,204.409,204.517,1800.0
2018-05-09 10:20:00,208.4,208.48,208.1,208.15,6478.0,204.5464,204.6249,204.252,204.3011,6478.0
2018-05-09 10:25:00,208.2,208.7,208.19,208.46,18567.0,204.3501,204.8409,204.3403,204.6053,18567.0
2018-05-09 10:30:00,208.43,208.43,207.64,207.66,16482.0,204.5759,204.5759,203.8005,203.8201,16482.0
2018-05-09 10:35:00,207.7,208.0,207.68,207.9,8819.0,203.8594,204.1538,203.8397,204.0557,8819.0
2018-05-09 10:40:00,208.01,208.02,207.83,207.99,7265.0,204.1636,204.1735,203.987,204.144,7265.0
2018-05-09 10:45:00,207.98,207.99,207.87,207.93,3100.0,204.1342,204.144,204.0262,204.0851,3100.0
2018-05-09 10:50:00,207.94,207.94,207.54,207.63,4900.0,204.0949,204.0949,203.7023,203.7907,4900.0
2018-05-09 10:55:00,207.55,207.74,207.55,207.67,6502.0,203.7121,203.8986,203.7121,203.8299,6502.0
2018-05-09 11:00:00,207.75,208.02,207.73,207.89,11152.0,203.9084,204.1735,203.8888,204.0459,11152.0
2018-05-09 11:05:00,207.93,208.2,207.92,208.19,5278.0,204.0851,204.3501,204.0753,204.3403,5278.0
2018-05-09 11:10:00,208.11,208.12,207.87,207.99,4005.0,204.2618,204.2716,204.0262,204.144,4005.0
2018-05-09 11:15:00,208.05,208.09,207.89,207.89,6412.0,204.2029,204.2422,204.0459,204.0459,6412.0
2018-05-09 11:20:00,207.92,208.04,207.87,207.88,5073.0,204.0753,204.1931,204.0262,204.036,5073.0
2018-05-09 11:25:00,207.88,207.94,207.79,207.79,1955.0,204.036,204.0949,203.9477,203.9477,1955.0
2018-05-09 11:30:00,207.78,207.9,207.73,207.75,3647.0,203.9379,204.0557,203.8888,203.9084,3647.0
2018-05-09 11:35:00,207.74,207.74,207.58,207.67,4300.0,203.8986,203.8986,203.7416,203.8299,4300.0
2018-05-09 11:40:00,207.67,207.79,207.52,207.62,7045.0,203.8299,203.9477,203.6827,203.7809,7045.0
2018-05-09 11:45:00,207.62,207.76,207.54,207.58,7114.0,203.7809,203.9183,203.7023,203.7416,7114.0
2018-05-09 11:50:00,207.58,207.65,207.51,207.51,4931.0,203.7416,203.8103,203.6729,203.6729,4931.0
2018-05-09 11:55:00,207.54,207.54,207.35,207.43,3575.0,203.7023,203.7023,203.5158,203.5944,3575.0
2018-05-09 12:00:00,207.47,207.7,207.43,207.48,6273.0,203.6336,203.8594,203.5944,203.6434,6273.0
2018-05-09 12:05:00,207.52,207.64,207.34,207.34,3374.0,203.6827,203.8005,203.506,203.506,3374.0
2018-05-09 12:10:00,207.34,207.53,207.33,207.4,3399.0,203.506,203.6925,203.4962,203.5649,3399.0
2018-05-09 12:15:00,207.47,207.47,207.35,207.4,2528.0,203.6336,203.6336,203.5158,203.5649,2528.0
2018-05-09 12:20:00,207.38,207.81,207.35,207.59,7682.0,203.5453,203.9673,203.5158,203.7514,7682.0
2018-05-09 12:25:00,207.61,207.84,207.55,207.82,7100.0,203.771,203.9968,203.7121,203.9772,7100.0
2018-05-09 12:30:00,207.76,208.0,207.75,207.96,11541.0,203.9183,204.1538,203.9084,204.1146,11541.0
2018-05-09 12:35:00,208.0,208.0,207.87,207.87,1600.0,204.1538,204.1538,204.0262,204.0262,1600.0
2018-05-09 12:40:00,207.83,208.16,207.82,208.16,4800.0,203.987,204.3109,203.9772,204.3109,4800.0
2018-05-09 12:45:00,208.19,208.64,208.16,208.59,6894.0,204.3403,204.782,204.3109,204.7329,6894.0
2018-05-09 12:50:00,208.57,208.61,208.46,208.53,5420.0,204.7133,204.7525,204.6053,204.674,5420.0
2018-05-09 12:55:00,208.5,208.78,208.5,208.57,3520.0,204.6446,204.9194,204.6446,204.7133,3520.0
2018-05-09 13:00:00,208.58,208.79,208.58,208.72,14549.0,204.7231,204.9292,204.7231,204.8605,14549.0
2018-05-09 13:05:00,208.75,208.8,208.65,208.79,4277.0,204.89,204.939,204.7918,204.9292,4277.0
2018-05-09 13:10:00,208.83,208.83,208.65,208.69,2861.0,204.9685,204.9685,204.7918,204.8311,2861.0
2018-05-09 13:15:00,208.68,208.71,208.51,208.67,8803.0,204.8213,204.8507,204.6544,204.8114,8803.0
2018-05-09 13:20:00,208.67,208.85,208.64,208.82,7133.0,204.8114,204.9881,204.782,204.9587,7133.0
2018-05-09 13:25:00,208.82,209.07,208.76,209.07,9780.0,204.9587,205.204,204.8998,205.204,9780.0
2018-05-09 13:30:00,209.06,209.16,209.04,209.05,5150.0,205.1942,205.2924,205.1746,205.1844,5150.0
2018-05-09 13:35:00,209.06,209.07,208.95,208.99,3185.0,205.1942,205.204,205.0863,205.1255,3185.0
2018-05-09 13:40:00,208.95,209.03,208.83,208.91,6259.0,205.0863,205.1648,204.9685,205.047,6259.0
2018-05-09 13:45:00,208.93,208.96,208.79,208.79,4868.0,205.0666,205.0961,204.9292,204.9292,4868.0
2018-05-09 13:50:00,208.77,208.79,208.57,208.67,7600.0,204.9096,204.9292,204.7133,204.8114,7600.0
2018-05-09 13:55:00,208.65,208.8,208.54,208.76,14315.0,204.7918,204.939,204.6838,204.8998,14315.0
2018-05-09 14:00:00,208.76,208.8,208.63,208.66,9084.0,204.8998,204.939,204.7722,204.8016,9084.0
2018-05-09 14:05:00,208.64,208.75,208.5,208.72,9231.0,204.782,204.89,204.6446,204.8605,9231.0
2018-05-09 14:10:00,208.74,208.92,208.74,208.88,15323.0,204.8801,205.0568,204.8801,205.0176,15323.0
2018-05-09 14:15:00,208.88,208.92,208.61,208.62,9867.0,205.0176,205.0568,204.7525,204.7624,9867.0
2018-05-09 14:20:00,208.62,208.76,208.58,208.71,5811.0,204.7624,204.8998,204.7231,204.8507,5811.0
2018-05-09 14:25:00,208.79,208.94,208.69,208.9,5286.0,204.9292,205.0764,204.8311,205.0372,5286.0
2018-05-09 14:30:00,208.94,209.24,208.93,209.17,23007.0,205.0764,205.3709,205.0666,205.3022,23007.0
2018-05-09 14:35:00,209.17,209.18,208.79,208.96,54372.0,205.3022,205.312,204.9292,205.0961,54372.0
2018-05-09 14:40:00,208.91,209.14,208.91,209.09,11220.0,205.047,205.2727,205.047,205.2237,11220.0
2018-05-09 14:45:00,209.12,209.26,209.09,209.24,17478.0,205.2531,205.3905,205.2237,205.3709,17478.0
2018-05-09 14:50:00,209.25,209.39,209.0,209.0,12600.0,205.3807,205.5181,205.1353,205.1353,12600.0
2018-05-09 14:55:00,208.93,209.07,208.93,209.01,24230.0,205.0666,205.204,205.0666,205.1451,24230.0
2018-05-09 15:00:00,208.97,209.11,208.85,209.03,9337.0,205.1059,205.2433,204.9881,205.1648,9337.0
2018-05-09 15:05:00,209.08,209.53,209.08,209.4,14845.0,205.2139,205.6555,205.2139,205.5279,14845.0
2018-05-09 15:10:00,209.43,209.43,209.2,209.25,4513.0,205.5574,205.5574,205.3316,205.3807,4513.0
2018-05-09 15:15:00,209.23,209.27,209.02,209.02,9297.0,205.3611,205.4003,205.155,205.155,9297.0
2018-05-09 15:20:00,208.99,209.21,208.99,209.16,8498.0,205.1255,205.3415,205.1255,205.2924,8498.0
2018-05-09 15:25:00,209.15,209.15,208.93,209.01,8850.0,205.2826,205.2826,205.0666,205.1451,8850.0
2018-05-09 15:30:00,209.01,209.03,208.56,208.65,13501.0,205.1451,205.1648,204.7035,204.7918,13501.0
2018-05-09 15:35:00,208.65,208.75,208.51,208.55,18130.0,204.7918,204.89,204.6544,204.6937,18130.0
2018-05-09 15:40:00,208.52,208.56,208.11,208.24,26403.0,204.6642,204.7035,204.2618,204.3894,26403.0
2018-05-09 15:45:00,208.24,208.42,208.23,208.41,38250.0,204.3894,204.5661,204.3796,204.5562,38250.0
2018-05-09 15:50:00,208.42,208.64,208.42,208.56,52187.0,204.5661,204.782,204.5661,204.7035,52187.0
2018-05-09 15:55:00,208.57,208.67,208.43,208.66,100278.0,204.7133,204.8114,204.5759,204.8016,100278.0
2018-05-10 09:30:00,210.0,210.5,209.09,209.97,31457.0,206.1168,206.6076,205.2237,206.0874,31457.0
2018-05-10 09:35:00,210.0,210.69,210.0,210.6,15081.0,206.1168,206.7941,206.1168,206.7057,15081.0
2018-05-10 09:40:00,210.63,210.94,210.63,210.94,3672.0,206.7352,207.0395,206.7352,207.0395,3672.0
2018-05-10 09:45:00,210.89,211.11,210.76,210.78,10447.0,206.9904,207.2063,206.8628,206.8824,10447.0
2018-05-10 09:50:00,210.89,210.91,210.67,210.79,6310.0,206.9904,207.01,206.7745,206.8922,6310.0
2018-05-10 09:55:00,210.81,211.43,210.8,211.29,21291.0,206.9119,207.5204,206.902,207.383,21291.0
2018-05-10 10:00:00,211.3,211.48,211.16,211.36,14298.0,207.3928,207.5695,207.2554,207.4517,14298.0
2018-05-10 10:05:00,211.38,211.42,211.1,211.21,24150.0,207.4713,207.5106,207.1965,207.3045,24150.0
2018-05-10 10:10:00,211.23,211.46,211.0,211.45,15296.0,207.3241,207.5498,207.0984,207.54,15296.0
2018-05-10 10:15:00,211.39,211.65,211.3,211.65,38180.0,207.4811,207.7363,207.3928,207.7363,38180.0
2018-05-10 10:20:00,211.61,212.06,211.56,212.06,14479.0,207.6971,208.1388,207.648,208.1388,14479.0
2018-05-10 10:25:00,212.09,212.31,212.03,212.15,6066.0,208.1682,208.3841,208.1093,208.2271,6066.0
2018-05-10 10:30:00,212.1,212.17,211.94,212.1,6857.0,208.178,208.2467,208.021,208.178,6857.0
2018-05-10 10:35:00,212.19,212.52,212.19,212.43,15407.0,208.2663,208.5902,208.2663,208.5019,15407.0
2018-05-10 10:40:00,212.41,212.69,212.41,212.57,5405.0,208.4823,208.7571,208.4823,208.6393,5405.0
2018-05-10 10:45:00,212.66,212.86,212.6,212.76,5544.0,208.7277,208.924,208.6688,208.8258,5544.0
2018-05-10 10:50:00,212.77,212.82,212.62,212.7,9746.0,208.8356,208.8847,208.6884,208.7669,9746.0
2018-05-10 10:55:00,212.71,212.84,212.54,212.54,8833.0,208.7767,208.9043,208.6099,208.6099,8833.0
2018-05-10 11:00:00,212.52,212.56,212.36,212.44,7181.0,208.5902,208.6295,208.4332,208.5117,7181.0
2018-05-10 11:05:00,212.42,212.43,212.0,212.05,4749.0,208.4921,208.5019,208.0799,208.1289,4749.0
2018-05-10 11:10:00,212.1,212.28,212.1,212.28,3097.0,208.178,208.3547,208.178,208.3547,3097.0
2018-05-10 11:15:00,212.28,212.37,212.08,212.08,7857.0,208.3547,208.443,208.1584,208.1584,7857.0
2018-05-10 11:20:00,212.08,212.32,212.04,212.32,13566.0,208.1584,208.3939,208.1191,208.3939,13566.0
2018-05-10 11:25:00,212.35,212.66,212.35,212.64,7055.0,208.4234,208.7277,208.4234,208.708,7055.0
2018-05-10 11:30:00,212.67,212.83,212.67,212.77,10047.0,208.7375,208.8945,208.7375,208.8356,10047.0
2018-05-10 11:35:00,212.79,212.85,212.72,212.76,21452.0,208.8553,208.9141,208.7865,208.8258,21452.0
2018-05-10 11:40:00,212.85,212.92,212.76,212.91,5344.0,208.9141,208.9828,208.8258,208.973,5344.0
2018-05-10 11:45:00,212.93,212.98,212.9,212.95,8801.0,208.9927,209.0417,208.9632,209.0123,8801.0
2018-05-10 11:50:00,212.95,212.97,212.81,212.84,3900.0,209.0123,209.0319,208.8749,208.9043,3900.0
2018-05-10 11:55:00,212.83,212.86,212.69,212.86,7320.0,208.8945,208.924,208.7571,208.924,7320.0
2018-05-10 12:00:00,212.86,212.87,212.72,212.84,3868.0,208.924,208.9338,208.7865,208.9043,3868.0
2018-05-10 12:05:00,212.84,213.45,212.81,213.33,17176.0,208.9043,209.503,208.8749,209.3853,17176.0
2018-05-10 12:10:00,213.29,213.55,213.27,213.38,4580.0,209.346,209.6012,209.3264,209.4343,4580.0
2018-05-10 12:15:00,213.38,213.38,213.21,213.3,3078.0,209.4343,209.4343,209.2675,209.3558,3078.0
2018-05-10 12:20:00,213.34,213.54,213.24,213.46,5300.0,209.3951,209.5914,209.2969,209.5129,5300.0
2018-05-10 12:25:00,213.45,213.86,213.45,213.8,10797.0,209.503,209.9055,209.503,209.8466,10797.0
2018-05-10 12:30:00,213.78,213.83,213.72,213.76,13558.0,209.8269,209.876,209.7681,209.8073,13558.0
2018-05-10 12:35:00,213.79,214.0,213.73,213.96,6802.0,209.8368,210.0429,209.7779,210.0036,6802.0
2018-05-10 12:40:00,213.93,214.13,213.63,213.7,15637.0,209.9742,210.1705,209.6797,209.7484,15637.0
2018-05-10 12:45:00,213.74,213.83,213.7,213.74,6994.0,209.7877,209.876,209.7484,209.7877,6994.0
2018-05-10 12:50:00,213.74,213.77,213.65,213.7,18362.0,209.7877,209.8171,209.6993,209.7484,18362.0
2018-05-10 12:55:00,213.7,213.72,213.62,213.65,5875.0,209.7484,209.7681,209.6699,209.6993,5875.0
2018-05-10 13:00:00,213.66,213.87,213.66,213.84,6954.0,209.7092,209.9153,209.7092,209.8858,6954.0
2018-05-10 13:05:00,213.82,213.98,213.8,213.96,5377.0,209.8662,210.0232,209.8466,210.0036,5377.0
2018-05-10 13:10:00,213.96,214.0,213.55,213.55,6175.0,210.0036,210.0429,209.6012,209.6012,6175.0
2018-05-10 13:15:00,213.55,213.62,213.5,213.52,5731.0,209.6012,209.6699,209.5521,209.5718,5731.0
2018-05-10 13:20:00,213.53,213.78,213.49,213.77,9346.0,209.5816,209.8269,209.5423,209.8171,9346.0
2018-05-10 13:25:00,213.81,213.85,213.74,213.78,9520.0,209.8564,209.8957,209.7877,209.8269,9520.0
2018-05-10 13:30:00,213.76,213.82,213.62,213.74,18902.0,209.8073,209.8662,209.6699,209.7877,18902.0
2018-05-10 13:35:00,213.75,213.81,213.7,213.7,5784.0,209.7975,209.8564,209.7484,209.7484,5784.0
2018-05-10 13:40:00,213.74,213.8,213.58,213.8,11941.0,209.7877,209.8466,209.6306,209.8466,11941.0
2018-05-10 13:45:00,213.86,213.88,213.63,213.82,8072.0,209.9055,209.9251,209.6797,209.8662,8072.0
2018-05-10 13:50:00,213.81,213.87,213.77,213.8,6200.0,209.8564,209.9153,209.8171,209.8466,6200.0
2018-05-10 13:55:00,213.77,214.03,213.73,213.96,12969.0,209.8171,210.0723,209.7779,210.0036,12969.0
2018-05-10 14:00:00,213.94,213.99,213.53,213.59,5590.0,209.984,210.0331,209.5816,209.6405,5590.0
2018-05-10 14:05:00,213.66,213.95,213.66,213.91,3997.0,209.7092,209.9938,209.7092,209.9545,3997.0
2018-05-10 14:10:00,213.94,214.05,213.94,213.94,4933.0,209.984,210.092,209.984,209.984,4933.0
2018-05-10 14:15:00,213.98,213.98,213.71,213.74,5953.0,210.0232,210.0232,209.7582,209.7877,5953.0
2018-05-10 14:20:00,213.74,213.8,213.54,213.7,7164.0,209.7877,209.8466,209.5914,209.7484,7164.0
2018-05-10 14:25:00,213.7,213.7,213.54,213.65,5799.0,209.7484,209.7484,209.5914,209.6993,5799.0
2018-05-10 14:30:00,213.66,213.75,213.47,213.47,6873.0,209.7092,209.7975,209.5227,209.5227,6873.0
2018-05-10 14:35:00,213.48,213.48,213.02,213.12,8276.0,209.5325,209.5325,209.081,209.1791,8276.0
2018-05-10 14:40:00,213.11,213.38,212.97,213.33,10764.0,209.1693,209.4343,209.0319,209.3853,10764.0
2018-05-10 14:45:00,213.36,213.71,213.31,213.68,6548.0,209.4147,209.7582,209.3656,209.7288,6548.0
2018-05-10 14:50:00,213.64,213.77,213.51,213.62,5443.0,209.6895,209.8171,209.5619,209.6699,5443.0
2018-05-10 14:55:00,213.69,213.69,213.49,213.67,5286.0,209.7386,209.7386,209.5423,209.719,5286.0
2018-05-10 15:00:00,213.68,213.75,213.48,213.53,7970.0,209.7288,209.7975,209.5325,209.5816,7970.0
2018-05-10 15:05:00,213.49,213.55,213.4,213.47,6089.0,209.5423,209.6012,209.454,209.5227,6089.0
2018-05-10 15:10:00,213.4,213.63,213.35,213.63,8454.0,209.454,209.6797,209.4049,209.6797,8454.0
2018-05-10 15:15:00,213.63,213.79,213.52,213.58,17817.0,209.6797,209.8368,209.5718,209.6306,17817.0
2018-05-10 15:20:00,213.58,213.66,213.45,213.51,15868.0,209.6306,209.7092,209.503,209.5619,15868.0
2018-05-10 15:25:00,213.48,213.61,213.42,213.61,12224.0,209.5325,209.6601,209.4736,209.6601,12224.0
2018-05-10 15:30:00,213.58,213.58,213.36,213.36,9233.0,209.6306,209.6306,209.4147,209.4147,9233.0
2018-05-10 15:35:00,213.36,213.54,213.34,213.54,12515.0,209.4147,209.5914,209.3951,209.5914,12515.0
2018-05-10 15:40:00,213.51,213.95,213.51,213.9,15884.0,209.5619,209.9938,209.5619,209.9447,15884.0
2018-05-10 15:45:00,213.92,213.93,213.83,213.9,23460.0,209.9644,209.9742,209.876,209.9447,23460.0
2018-05-10 15:50:00,213.91,214.12,213.89,213.91,26982.0,209.9545,210.1607,209.9349,209.9545,26982.0
2018-05-10 15:55:00,213.87,214.08,213.79,213.85,73698.0,209.9153,210.1214,209.8368,209.8957,73698.0
2018-05-11 09:30:00,214.27,214.51,213.36,213.9,26961.0,210.3079,210.5434,209.4147,209.9447,26961.0
2018-05-11 09:35:00,213.98,214.73,213.98,214.58,4117.0,210.0232,210.7594,210.0232,210.6122,4117.0
2018-05-11 09:40:00,214.4,214.96,214.32,214.78,4292.0,210.4355,210.9851,210.357,210.8085,4292.0
2018-05-11 09:45:00,214.83,215.32,214.74,215.09,19323.0,210.8575,211.3385,210.7692,211.1127,19323.0
2018-05-11 09:50:00,215.06,215.57,214.91,215.44,9411.0,211.0833,211.5838,210.9361,211.4563,9411.0
2018-05-11 09:55:00,215.45,215.86,215.42,215.86,4229.0,211.4661,211.8685,211.4366,211.8685,4229.0
2018-05-11 10:00:00,215.86,215.97,215.4,215.49,13458.0,211.8685,211.9764,211.417,211.5053,13458.0
2018-05-11 10:05:00,215.5,215.64,215.31,215.63,25600.0,211.5151,211.6526,211.3287,211.6427,25600.0
2018-05-11 10:10:00,215.67,215.98,215.57,215.79,7915.0,211.682,211.9863,211.5838,211.7998,7915.0
2018-05-11 10:15:00,215.8,215.8,215.44,215.59,8518.0,211.8096,211.8096,211.4563,211.6035,8518.0
2018-05-11 10:20:00,215.56,215.88,215.47,215.56,6829.0,211.574,211.8881,211.4857,211.574,6829.0
2018-05-11 10:25:00,215.61,215.72,215.49,215.49,5459.0,211.6231,211.7311,211.5053,211.5053,5459.0
2018-05-11 10:30:00,215.49,215.49,215.03,215.17,14198.0,211.5053,211.5053,211.0538,211.1912,14198.0
2018-05-11 10:35:00,215.12,215.22,215.07,215.11,5474.0,211.1422,211.2403,211.0931,211.1324,5474.0
2018-05-11 10:40:00,215.14,215.32,215.14,215.32,6060.0,211.1618,211.3385,211.1618,211.3385,6060.0
2018-05-11 10:45:00,215.31,215.63,215.23,215.56,16030.0,211.3287,211.6427,211.2501,211.574,16030.0
2018-05-11 10:50:00,215.55,215.7,215.42,215.68,8691.0,211.5642,211.7114,211.4366,211.6918,8691.0
2018-05-11 10:55:00,215.65,216.0,215.6,216.0,7203.0,211.6624,212.0059,211.6133,212.0059,7203.0
2018-05-11 11:00:00,215.96,216.06,215.92,216.06,6825.0,211.9666,212.0648,211.9274,212.0648,6825.0
2018-05-11 11:05:00,216.07,216.44,216.04,216.17,19435.0,212.0746,212.4378,212.0452,212.1728,19435.0
2018-05-11 11:10:00,216.11,216.33,216.11,216.3,4226.0,212.1139,212.3298,212.1139,212.3003,4226.0
2018-05-11 11:15:00,216.4,216.43,216.2,216.43,8807.0,212.3985,212.4279,212.2022,212.4279,8807.0
2018-05-11 11:20:00,216.43,216.55,216.3,216.31,5910.0,212.4279,212.5457,212.3003,212.3102,5910.0
2018-05-11 11:25:00,216.35,216.56,216.35,216.44,7198.0,212.3494,212.5555,212.3494,212.4378,7198.0
2018-05-11 11:30:00,216.48,216.52,216.02,216.02,20232.0,212.477,212.5163,212.0255,212.0255,20232.0
2018-05-11 11:35:00,215.95,216.06,215.79,215.96,7857.0,211.9568,212.0648,211.7998,211.9666,7857.0
2018-05-11 11:40:00,216.02,216.14,216.02,216.12,6966.0,212.0255,212.1433,212.0255,212.1237,6966.0
2018-05-11 11:45:00,216.08,216.15,215.99,216.04,8939.0,212.0844,212.1531,211.9961,212.0452,8939.0
2018-05-11 11:50:00,216.02,216.18,216.02,216.14,5553.0,212.0255,212.1826,212.0255,212.1433,5553.0
2018-05-11 11:55:00,216.08,216.25,216.0,216.25,4551.0,212.0844,212.2513,212.0059,212.2513,4551.0
2018-05-11 12:00:00,216.23,216.23,216.06,216.19,6263.0,212.2316,212.2316,212.0648,212.1924,6263.0
2018-05-11 12:05:00,216.2,216.21,215.97,216.07,4530.0,212.2022,212.212,211.9764,212.0746,4530.0
2018-05-11 12:10:00,216.04,216.04,215.55,215.56,5451.0,212.0452,212.0452,211.5642,211.574,5451.0
2018-05-11 12:15:00,215.53,215.83,215.49,215.69,6261.0,211.5446,211.839,211.5053,211.7016,6261.0
2018-05-11 12:20:00,215.63,215.63,215.44,215.44,4688.0,211.6427,211.6427,211.4563,211.4563,4688.0
2018-05-11 12:25:00,215.46,215.53,215.3,215.41,5313.0,211.4759,211.5446,211.3188,211.4268,5313.0
2018-05-11 12:30:00,215.32,215.76,215.31,215.7,7703.0,211.3385,211.7703,211.3287,211.7114,7703.0
2018-05-11 12:35:00,215.69,215.7,215.53,215.64,4702.0,211.7016,211.7114,211.5446,211.6526,4702.0
2018-05-11 12:40:00,215.69,215.69,215.45,215.5,9375.0,211.7016,211.7016,211.4661,211.5151,9375.0
2018-05-11 12:45:00,215.47,215.69,215.46,215.61,3403.0,211.4857,211.7016,211.4759,211.6231,3403.0
2018-05-11 12:50:00,215.68,215.74,215.63,215.69,6101.0,211.6918,211.7507,211.6427,211.7016,6101.0
2018-05-11 12:55:00,215.68,215.88,215.67,215.78,5966.0,211.6918,211.8881,211.682,211.79,5966.0
2018-05-11 13:00:00,215.75,215.82,215.58,215.58,6842.0,211.7605,211.8292,211.5937,211.5937,6842.0
2018-05-11 13:05:00,215.59,215.76,215.58,215.76,5794.0,211.6035,211.7703,211.5937,211.7703,5794.0
2018-05-11 13:10:00,215.77,215.8,215.68,215.7,4554.0,211.7801,211.8096,211.6918,211.7114,4554.0
2018-05-11 13:15:00,215.72,215.91,215.48,215.48,14269.0,211.7311,211.9176,211.4955,211.4955,14269.0
2018-05-11 13:20:00,215.57,215.76,215.53,215.62,6800.0,211.5838,211.7703,211.5446,211.6329,6800.0
2018-05-11 13:25:00,215.55,215.67,215.52,215.59,2200.0,211.5642,211.682,211.5348,211.6035,2200.0
2018-05-11 13:30:00,215.58,215.58,215.49,215.53,3543.0,211.5937,211.5937,211.5053,211.5446,3543.0
2018-05-11 13:35:00,215.5,215.5,215.32,215.36,5647.0,211.5151,211.5151,211.3385,211.3777,5647.0
2018-05-11 13:40:00,215.44,215.44,215.22,215.27,3222.0,211.4563,211.4563,211.2403,211.2894,3222.0
2018-05-11 13:45:00,215.27,215.38,215.22,215.26,7562.0,211.2894,211.3974,211.2403,211.2796,7562.0
2018-05-11 13:50:00,215.23,215.44,215.21,215.39,7472.0,211.2501,211.4563,211.2305,211.4072,7472.0
2018-05-11 13:55:00,215.38,215.4,215.34,215.38,3420.0,211.3974,211.417,211.3581,211.3974,3420.0
2018-05-11 14:00:00,215.35,215.44,214.97,215.09,9536.0,211.3679,211.4563,210.9949,211.1127,9536.0
2018-05-11 14:05:00,215.13,215.19,214.89,214.91,5737.0,211.152,211.2109,210.9164,210.9361,5737.0
2018-05-11 14:10:00,214.9,215.04,214.61,214.8,12963.0,210.9262,211.0636,210.6416,210.8281,12963.0
2018-05-11 14:15:00,214.81,215.47,214.78,215.46,7959.0,210.8379,211.4857,210.8085,211.4759,7959.0
2018-05-11 14:20:00,215.34,215.68,215.27,215.66,7107.0,211.3581,211.6918,211.2894,211.6722,7107.0
2018-05-11 14:25:00,215.69,215.75,215.54,215.62,4825.0,211.7016,211.7605,211.5544,211.6329,4825.0
2018-05-11 14:30:00,215.59,215.6,215.37,215.46,7263.0,211.6035,211.6133,211.3875,211.4759,7263.0
2018-05-11 14:35:00,215.44,215.8,215.39,215.78,5035.0,211.4563,211.8096,211.4072,211.79,5035.0
2018-05-11 14:40:00,215.87,215.92,215.56,215.56,10111.0,211.8783,211.9274,211.574,211.574,10111.0
2018-05-11 14:45:00,215.58,215.98,215.58,215.9,7373.0,211.5937,211.9863,211.5937,211.9077,7373.0
2018-05-11 14:50:00,215.87,215.89,215.66,215.8,6245.0,211.8783,211.8979,211.6722,211.8096,6245.0
2018-05-11 14:55:00,215.76,216.03,215.64,216.03,9493.0,211.7703,212.0353,211.6526,212.0353,9493.0
2018-05-11 15:00:00,216.05,216.13,215.99,216.03,6439.0,212.055,212.1335,211.9961,212.0353,6439.0
2018-05-11 15:05:00,216.07,216.45,216.05,216.31,10058.0,212.0746,212.4476,212.055,212.3102,10058.0
2018-05-11 15:10:00,216.28,216.4,216.28,216.31,5657.0,212.2807,212.3985,212.2807,212.3102,5657.0
2018-05-11 15:15:00,216.3,216.31,216.1,216.3,11910.0,212.3003,212.3102,212.104,212.3003,11910.0
2018-05-11 15:20:00,216.3,216.37,216.2,216.34,11251.0,212.3003,212.3691,212.2022,212.3396,11251.0
2018-05-11 15:25:00,216.36,216.69,216.31,216.67,14404.0,212.3592,212.6831,212.3102,212.6635,14404.0
2018-05-11 15:30:00,216.63,216.64,216.35,216.39,31660.0,212.6242,212.6341,212.3494,212.3887,31660.0
2018-05-11 15:35:00,216.4,216.5,216.34,216.45,11614.0,212.3985,212.4966,212.3396,212.4476,11614.0
2018-05-11 15:40:00,216.45,216.45,216.13,216.15,42596.0,212.4476,212.4476,212.1335,212.1531,42596.0
2018-05-11 15:45:00,216.15,216.29,215.99,216.26,33255.0,212.1531,212.2905,211.9961,212.2611,33255.0
2018-05-11 15:50:00,216.26,216.33,216.12,216.23,35589.0,212.2611,212.3298,212.1237,212.2316,35589.0
2018-05-11 15:55:00,216.22,216.61,216.19,216.52,74768.0,212.2218,212.6046,212.1924,212.5163,74768.0
2018-05-14 09:30:00,216.6,216.67,216.01,216.27,14841.0,212.5948,212.6635,212.0157,212.2709,14841.0
2018-05-14 09:35:00,216.27,216.43,215.8,216.07,7833.0,212.2709,212.4279,211.8096,212.0746,7833.0
2018-05-14 09:40:00,216.38,217.33,216.26,217.32,26492.0,212.3789,213.3113,212.2611,213.3015,26492.0
2018-05-14 09:45:00,217.13,217.62,217.13,217.58,4795.0,213.115,213.5959,213.115,213.5567,4795.0
2018-05-14 09:50:00,217.73,218.16,217.73,218.16,2722.0,213.7039,214.126,213.7039,214.126,2722.0
2018-05-14 09:55:00,218.09,218.09,217.8,217.8,2700.0,214.0572,214.0572,213.7726,213.7726,2700.0
2018-05-14 10:00:00,217.77,218.0,217.68,217.71,2904.0,213.7432,213.9689,213.6548,213.6843,2904.0
2018-05-14 10:05:00,217.69,218.22,217.59,218.21,6962.0,213.6646,214.1848,213.5665,214.175,6962.0
2018-05-14 10:10:00,218.23,218.62,218.2,218.48,8877.0,214.1947,214.5774,214.1652,214.44,8877.0
2018-05-14 10:15:00,218.4,218.51,218.27,218.37,5921.0,214.3615,214.4695,214.2339,214.3321,5921.0
2018-05-14 10:20:00,218.39,218.63,218.34,218.54,6700.0,214.3517,214.5873,214.3026,214.4989,6700.0
2018-05-14 10:25:00,218.53,218.67,218.4,218.67,8143.0,214.4891,214.6265,214.3615,214.6265,8143.0
2018-05-14 10:30:00,218.73,218.8,218.58,218.8,7385.0,214.6854,214.7541,214.5382,214.7541,7385.0
2018-05-14 10:35:00,218.92,218.92,218.65,218.75,7765.0,214.8719,214.8719,214.6069,214.705,7765.0
2018-05-14 10:40:00,218.75,218.92,218.64,218.82,8835.0,214.705,214.8719,214.5971,214.7737,8835.0
2018-05-14 10:45:00,218.77,218.83,218.68,218.78,7200.0,214.7247,214.7836,214.6363,214.7345,7200.0
2018-05-14 10:50:00,218.76,218.82,218.65,218.8,10454.0,214.7149,214.7737,214.6069,214.7541,10454.0
2018-05-14 10:55:00,218.75,218.83,218.74,218.83,8571.0,214.705,214.7836,214.6952,214.7836,8571.0
2018-05-14 11:00:00,218.8,219.27,218.74,219.23,22346.0,214.7541,215.2154,214.6952,215.1762,22346.0
2018-05-14 11:05:00,219.24,219.41,218.94,219.0,26505.0,215.186,215.3528,214.8915,214.9504,26505.0
2018-05-14 11:10:00,219.05,219.11,218.72,218.78,16766.0,214.9995,215.0584,214.6756,214.7345,16766.0
2018-05-14 11:15:00,218.78,218.82,218.7,218.8,6982.0,214.7345,214.7737,214.656,214.7541,6982.0
2018-05-14 11:20:00,218.74,218.92,218.66,218.81,12148.0,214.6952,214.8719,214.6167,214.7639,12148.0
2018-05-14 11:25:00,218.76,218.81,218.2,218.2,2859.0,214.7149,214.7639,214.1652,214.1652,2859.0
2018-05-14 11:30:00,218.16,218.38,218.16,218.3,7791.0,214.126,214.3419,214.126,214.2634,7791.0
2018-05-14 11:35:00,218.34,218.57,218.31,218.5,2466.0,214.3026,214.5284,214.2732,214.4597,2466.0
2018-05-14 11:40:00,218.35,218.35,218.2,218.28,1874.0,214.3124,214.3124,214.1652,214.2437,1874.0
2018-05-14 11:45:00,218.24,218.5,217.97,218.5,10062.0,214.2045,214.4597,213.9395,214.4597,10062.0
2018-05-14 11:50:00,218.46,218.5,218.25,218.29,4525.0,214.4204,214.4597,214.2143,214.2536,4525.0
2018-05-14 11:55:00,218.28,218.37,218.27,218.33,2500.0,214.2437,214.3321,214.2339,214.2928,2500.0
2018-05-14 12:00:00,218.35,218.63,218.28,218.39,8281.0,214.3124,214.5873,214.2437,214.3517,8281.0
2018-05-14 12:05:00,218.33,218.53,218.27,218.53,1923.0,214.2928,214.4891,214.2339,214.4891,1923.0
2018-05-14 12:10:00,218.53,218.53,218.42,218.53,1600.0,214.4891,214.4891,214.3811,214.4891,1600.0
2018-05-14 12:15:00,218.53,218.62,218.37,218.38,2812.0,214.4891,214.5774,214.3321,214.3419,2812.0
2018-05-14 12:20:00,218.39,218.39,218.2,218.2,700.0,214.3517,214.3517,214.1652,214.1652,700.0
2018-05-14 12:25:00,218.21,218.21,217.84,217.93,19102.0,214.175,214.175,213.8119,213.9002,19102.0
2018-05-14 12:30:00,217.84,218.19,217.84,218.09,5143.0,213.8119,214.1554,213.8119,214.0572,5143.0
2018-05-14 12:35:00,218.05,218.23,218.0,218.1,3621.0,214.018,214.1947,213.9689,214.0671,3621.0
2018-05-14 12:40:00,217.78,217.89,217.75,217.89,1921.0,213.753,213.8609,213.7235,213.8609,1921.0
2018-05-14 12:45:00,217.93,218.05,217.74,217.74,2900.0,213.9002,214.018,213.7137,213.7137,2900.0
2018-05-14 12:50:00,217.66,217.79,217.51,217.51,1297.0,213.6352,213.7628,213.488,213.488,1297.0
2018-05-14 12:55:00,217.51,217.51,217.28,217.36,2958.0,213.488,213.488,213.2622,213.3407,2958.0
2018-05-14 13:00:00,217.29,217.56,217.09,217.21,10466.0,213.272,213.537,213.0757,213.1935,10466.0
2018-05-14 13:05:00,217.29,217.47,217.24,217.47,10216.0,213.272,213.4487,213.223,213.4487,10216.0
2018-05-14 13:10:00,217.34,217.43,217.25,217.33,3720.0,213.3211,213.4095,213.2328,213.3113,3720.0
2018-05-14 13:15:00,217.31,217.39,217.0,217.0,3226.0,213.2917,213.3702,212.9874,212.9874,3226.0
2018-05-14 13:20:00,216.99,217.11,216.93,217.11,1433.0,212.9776,213.0954,212.9187,213.0954,1433.0
2018-05-14 13:25:00,217.12,217.12,216.83,216.84,1200.0,213.1052,213.1052,212.8205,212.8304,1200.0
2018-05-14 13:30:00,216.82,217.04,216.61,217.04,4817.0,212.8107,213.0267,212.6046,213.0267,4817.0
2018-05-14 13:35:00,217.13,217.37,217.13,217.23,2800.0,213.115,213.3506,213.115,213.2132,2800.0
2018-05-14 13:40:00,217.27,217.27,217.07,217.12,1996.0,213.2524,213.2524,213.0561,213.1052,1996.0
2018-05-14 13:45:00,217.17,217.22,216.95,217.08,4155.0,213.1543,213.2033,212.9383,213.0659,4155.0
2018-05-14 13:50:00,217.08,217.19,216.97,216.99,13561.0,213.0659,213.1739,212.958,212.9776,13561.0
2018-05-14 13:55:00,217.01,217.09,216.86,216.89,31594.0,212.9972,213.0757,212.85,212.8794,31594.0
2018-05-14 14:00:00,216.89,217.01,216.82,216.97,9309.0,212.8794,212.9972,212.8107,212.958,9309.0
2018-05-14 14:05:00,216.99,216.99,216.73,216.76,10763.0,212.9776,212.9776,212.7224,212.7518,10763.0
2018-05-14 14:10:00,216.84,216.99,216.53,216.71,9152.0,212.8304,212.9776,212.5261,212.7028,9152.0
2018-05-14 14:15:00,216.79,216.79,216.54,216.66,3895.0,212.7813,212.7813,212.5359,212.6537,3895.0
2018-05-14 14:20:00,216.7,216.7,216.43,216.59,4070.0,212.693,212.693,212.4279,212.585,4070.0
2018-05-14 14:25:00,216.61,216.64,216.5,216.5,900.0,212.6046,212.6341,212.4966,212.4966,900.0
2018-05-14 14:30:00,216.55,216.65,216.52,216.65,5245.0,212.5457,212.6439,212.5163,212.6439,5245.0
2018-05-14 14:35:00,216.66,216.81,216.66,216.73,4195.0,212.6537,212.8009,212.6537,212.7224,4195.0
2018-05-14 14:40:00,216.69,216.69,216.51,216.51,4346.0,212.6831,212.6831,212.5065,212.5065,4346.0
2018-05-14 14:45:00,216.51,216.58,216.43,216.52,5110.0,212.5065,212.5752,212.4279,212.5163,5110.0
2018-05-14 14:50:00,216.42,216.81,216.39,216.78,6201.0,212.4181,212.8009,212.3887,212.7715,6201.0
2018-05-14 14:55:00,216.75,216.82,216.69,216.75,4075.0,212.742,212.8107,212.6831,212.742,4075.0
2018-05-14 15:00:00,216.77,216.97,216.76,216.77,3941.0,212.7617,212.958,212.7518,212.7617,3941.0
2018-05-14 15:05:00,216.81,216.87,216.72,216.84,5267.0,212.8009,212.8598,212.7126,212.8304,5267.0
2018-05-14 15:10:00,216.91,217.12,216.9,216.97,4004.0,212.8991,213.1052,212.8893,212.958,4004.0
2018-05-14 15:15:00,216.93,216.96,216.79,216.91,5867.0,212.9187,212.9481,212.7813,212.8991,5867.0
2018-05-14 15:20:00,216.97,217.3,216.96,217.24,5582.0,212.958,213.2819,212.9481,213.223,5582.0
2018-05-14 15:25:00,217.21,217.36,217.14,217.23,13316.0,213.1935,213.3407,213.1248,213.2132,13316.0
2018-05-14 15:30:00,217.23,217.33,217.2,217.28,6057.0,213.2132,213.3113,213.1837,213.2622,6057.0
2018-05-14 15:35:00,217.31,217.39,217.12,217.17,10600.0,213.2917,213.3702,213.1052,213.1543,10600.0
2018-05-14 15:40:00,217.2,217.3,217.11,217.15,8183.0,213.1837,213.2819,213.0954,213.1346,8183.0
2018-05-14 15:45:00,217.13,217.17,216.85,216.88,15804.0,213.115,213.1543,212.8402,212.8696,15804.0
2018-05-14 15:50:00,216.87,217.15,216.87,217.03,18660.0,212.8598,213.1346,212.8598,213.0168,18660.0
2018-05-14 15:55:00,217.06,217.42,217.06,217.39,49244.0,213.0463,213.3996,213.0463,213.3702,49244.0
2018-05-15 09:30:00,213.26,214.65,213.03,213.58,40167.0,209.3166,210.6809,209.0908,209.6306,40167.0
2018-05-15 09:35:00,213.78,213.81,212.77,212.86,30741.0,209.8269,209.8564,208.8356,208.924,30741.0
2018-05-15 09:40:00,212.96,213.18,212.4,212.63,38862.0,209.0221,209.238,208.4725,208.6982,38862.0
2018-05-15 09:45:00,212.48,213.26,212.03,212.63,25789.0,208.551,209.3166,208.1093,208.6982,25789.0
2018-05-15 09:50:00,212.49,213.23,212.49,212.89,18035.0,208.5608,209.2871,208.5608,208.9534,18035.0
2018-05-15 09:55:00,212.88,212.88,212.37,212.37,12425.0,208.9436,208.9436,208.443,208.443,12425.0
2018-05-15 10:00:00,212.44,212.92,212.34,212.56,12006.0,208.5117,208.9828,208.4136,208.6295,12006.0
2018-05-15 10:05:00,212.56,212.9,212.41,212.49,13306.0,208.6295,208.9632,208.4823,208.5608,13306.0
2018-05-15 10:10:00,212.48,212.76,212.47,212.64,12355.0,208.551,208.8258,208.5412,208.708,12355.0
2018-05-15 10:15:00,212.57,212.57,212.22,212.54,10652.0,208.6393,208.6393,208.2958,208.6099,10652.0
2018-05-15 10:20:00,212.63,212.77,212.48,212.54,9418.0,208.6982,208.8356,208.551,208.6099,9418.0
2018-05-15 10:25:00,212.5,212.67,212.4,212.59,17160.0,208.5706,208.7375,208.4725,208.659,17160.0
2018-05-15 10:30:00,212.54,212.55,212.15,212.24,7948.0,208.6099,208.6197,208.2271,208.3154,7948.0
2018-05-15 10:35:00,212.22,212.41,212.05,212.05,9956.0,208.2958,208.4823,208.1289,208.1289,9956.0
2018-05-15 10:40:00,212.04,212.11,211.56,211.56,16143.0,208.1191,208.1878,207.648,207.648,16143.0
2018-05-15 10:45:00,211.5,211.5,211.23,211.33,6547.0,207.5891,207.5891,207.3241,207.4222,6547.0
2018-05-15 10:50:00,211.28,211.53,211.28,211.39,6900.0,207.3732,207.6186,207.3732,207.4811,6900.0
2018-05-15 10:55:00,211.3,211.45,211.1,211.31,11643.0,207.3928,207.54,207.1965,207.4026,11643.0
2018-05-15 11:00:00,211.24,211.43,210.97,210.97,7131.0,207.3339,207.5204,207.0689,207.0689,7131.0
2018-05-15 11:05:00,211.0,211.16,210.94,211.06,21723.0,207.0984,207.2554,207.0395,207.1572,21723.0
2018-05-15 11:10:00,211.0,211.09,210.81,210.86,9870.0,207.0984,207.1867,206.9119,206.9609,9870.0
2018-05-15 11:15:00,210.82,211.07,210.82,211.07,16625.0,206.9217,207.1671,206.9217,207.1671,16625.0
2018-05-15 11:20:00,211.01,211.04,210.79,211.04,12265.0,207.1082,207.1376,206.8922,207.1376,12265.0
2018-05-15 11:25:00,210.98,211.03,210.79,210.84,10499.0,207.0787,207.1278,206.8922,206.9413,10499.0
2018-05-15 11:30:00,210.84,211.04,210.63,210.63,30062.0,206.9413,207.1376,206.7352,206.7352,30062.0
2018-05-15 11:35:00,210.64,210.77,210.62,210.64,9906.0,206.745,206.8726,206.7254,206.745,9906.0
2018-05-15 11:40:00,210.63,210.94,210.47,210.94,16834.0,206.7352,207.0395,206.5782,207.0395,16834.0
2018-05-15 11:45:00,210.97,211.04,210.84,211.02,21813.0,207.0689,207.1376,206.9413,207.118,21813.0
2018-05-15 11:50:00,211.0,211.04,210.79,210.88,6229.0,207.0984,207.1376,206.8922,206.9806,6229.0
2018-05-15 11:55:00,210.78,211.02,210.56,210.6,8859.0,206.8824,207.118,206.6665,206.7057,8859.0
2018-05-15 12:00:00,210.55,210.63,210.32,210.51,6811.0,206.6567,206.7352,206.4309,206.6174,6811.0
2018-05-15 12:05:00,210.48,210.49,210.18,210.39,32441.0,206.588,206.5978,206.2935,206.4996,32441.0
2018-05-15 12:10:00,210.37,210.39,210.13,210.27,13211.0,206.48,206.4996,206.2444,206.3818,13211.0
2018-05-15 12:15:00,210.28,210.28,210.0,210.08,12865.0,206.3917,206.3917,206.1168,206.1954,12865.0
2018-05-15 12:20:00,210.12,210.14,209.9,210.11,13818.0,206.2346,206.2543,206.0187,206.2248,13818.0
2018-05-15 12:25:00,210.16,210.55,210.16,210.43,9942.0,206.2739,206.6567,206.2739,206.5389,9942.0
2018-05-15 12:30:00,210.41,210.78,210.32,210.68,6463.0,206.5193,206.8824,206.4309,206.7843,6463.0
2018-05-15 12:35:00,210.77,210.9,210.62,210.85,5100.0,206.8726,207.0002,206.7254,206.9511,5100.0
2018-05-15 12:40:00,210.8,211.06,210.76,211.06,3150.0,206.902,207.1572,206.8628,207.1572,3150.0
2018-05-15 12:45:00,211.17,211.51,211.13,211.4,8016.0,207.2652,207.5989,207.2259,207.491,8016.0
2018-05-15 12:50:00,211.42,211.46,211.38,211.42,1700.0,207.5106,207.5498,207.4713,207.5106,1700.0
2018-05-15 12:55:00,211.44,211.61,211.28,211.28,20698.0,207.5302,207.6971,207.3732,207.3732,20698.0
2018-05-15 13:00:00,211.26,211.31,211.02,211.02,7490.0,207.3535,207.4026,207.118,207.118,7490.0
2018-05-15 13:05:00,211.0,211.04,210.88,210.89,2461.0,207.0984,207.1376,206.9806,206.9904,2461.0
2018-05-15 13:10:00,210.92,211.16,210.92,211.08,3364.0,207.0198,207.2554,207.0198,207.1769,3364.0
2018-05-15 13:15:00,211.08,211.09,210.85,210.97,3000.0,207.1769,207.1867,206.9511,207.0689,3000.0
2018-05-15 13:20:00,210.98,211.16,210.74,210.78,5333.0,207.0787,207.2554,206.8432,206.8824,5333.0
2018-05-15 13:25:00,210.8,210.89,210.77,210.88,2463.0,206.902,206.9904,206.8726,206.9806,2463.0
2018-05-15 13:30:00,210.77,210.91,210.75,210.87,7628.0,206.8726,207.01,206.853,206.9708,7628.0
2018-05-15 13:35:00,210.87,210.98,210.73,210.74,6514.0,206.9708,207.0787,206.8333,206.8432,6514.0
2018-05-15 13:40:00,210.76,210.83,210.61,210.65,6378.0,206.8628,206.9315,206.7156,206.7548,6378.0
2018-05-15 13:45:00,210.68,210.7,210.51,210.67,14293.0,206.7843,206.8039,206.6174,206.7745,14293.0
2018-05-15 13:50:00,210.7,210.7,210.57,210.62,17164.0,206.8039,206.8039,206.6763,206.7254,17164.0
2018-05-15 13:55:00,210.62,210.62,210.15,210.28,10720.0,206.7254,206.7254,206.2641,206.3917,10720.0
2018-05-15 14:00:00,210.31,210.32,210.09,210.24,11959.0,206.4211,206.4309,206.2052,206.3524,11959.0
2018-05-15 14:05:00,210.25,210.29,210.15,210.15,4605.0,206.3622,206.4015,206.2641,206.2641,4605.0
2018-05-15 14:10:00,210.21,210.25,210.05,210.19,8322.0,206.323,206.3622,206.1659,206.3033,8322.0
2018-05-15 14:15:00,210.13,210.29,210.06,210.2,6586.0,206.2444,206.4015,206.1757,206.3131,6586.0
2018-05-15 14:20:00,210.12,210.24,209.99,210.07,6024.0,206.2346,206.3524,206.107,206.1855,6024.0
2018-05-15 14:25:00,210.06,210.28,209.88,210.12,8391.0,206.1757,206.3917,205.9991,206.2346,8391.0
2018-05-15 14:30:00,210.08,210.47,210.06,210.3,8386.0,206.1954,206.5782,206.1757,206.4113,8386.0
2018-05-15 14:35:00,210.37,210.38,210.02,210.02,25163.0,206.48,206.4898,206.1365,206.1365,25163.0
2018-05-15 14:40:00,210.07,210.13,209.89,209.99,3904.0,206.1855,206.2444,206.0089,206.107,3904.0
2018-05-15 14:45:00,209.95,209.95,209.64,209.77,8038.0,206.0678,206.0678,205.7635,205.8911,8038.0
2018-05-15 14:50:00,209.77,209.87,209.65,209.76,4466.0,205.8911,205.9892,205.7733,205.8813,4466.0
2018-05-15 14:55:00,209.82,209.85,209.46,209.56,8840.0,205.9402,205.9696,205.5868,205.685,8840.0
2018-05-15 15:00:00,209.67,209.76,209.44,209.57,4718.0,205.7929,205.8813,205.5672,205.6948,4718.0
2018-05-15 15:05:00,209.56,209.75,209.51,209.63,9417.0,205.685,205.8715,205.6359,205.7537,9417.0
2018-05-15 15:10:00,209.61,209.66,209.31,209.31,8694.0,205.7341,205.7831,205.4396,205.4396,8694.0
2018-05-15 15:15:00,209.32,209.37,209.19,209.26,10652.0,205.4494,205.4985,205.3218,205.3905,10652.0
2018-05-15 15:20:00,209.3,209.4,209.17,209.17,15024.0,205.4298,205.5279,205.3022,205.3022,15024.0
2018-05-15 15:25:00,209.17,209.23,208.94,209.06,19420.0,205.3022,205.3611,205.0764,205.1942,19420.0
2018-05-15 15:30:00,209.05,209.24,209.0,209.18,14534.0,205.1844,205.3709,205.1353,205.312,14534.0
2018-05-15 15:35:00,209.15,209.22,209.05,209.11,16524.0,205.2826,205.3513,205.1844,205.2433,16524.0
2018-05-15 15:40:00,209.12,209.21,209.07,209.11,20323.0,205.2531,205.3415,205.204,205.2433,20323.0
2018-05-15 15:45:00,209.16,209.16,208.97,209.01,26635.0,205.2924,205.2924,205.1059,205.1451,26635.0
2018-05-15 15:50:00,209.01,209.28,208.97,209.01,47654.0,205.1451,205.4102,205.1059,205.1451,47654.0
2018-05-15 15:55:00,209.03,209.11,208.92,209.02,148623.0,205.1648,205.2433,205.0568,205.155,148623.0
2018-05-16 09:30:00,209.5,209.97,209.21,209.64,24085.0,205.6261,206.0874,205.3415,205.7635,24085.0
2018-05-16 09:35:00,209.63,209.82,209.1,209.67,15494.0,205.7537,205.9402,205.2335,205.7929,15494.0
2018-05-16 09:40:00,209.79,209.88,209.17,209.33,31567.0,205.9107,205.9991,205.3022,205.4592,31567.0
2018-05-16 09:45:00,209.25,209.86,209.24,209.71,14744.0,205.3807,205.9794,205.3709,205.8322,14744.0
2018-05-16 09:50:00,209.78,209.95,209.67,209.69,18124.0,205.9009,206.0678,205.7929,205.8126,18124.0
2018-05-16 09:55:00,209.65,209.71,209.53,209.59,5387.0,205.7733,205.8322,205.6555,205.7144,5387.0
2018-05-16 10:00:00,209.55,209.7,209.42,209.67,9326.0,205.6752,205.8224,205.5476,205.7929,9326.0
2018-05-16 10:05:00,209.61,209.67,209.33,209.67,11700.0,205.7341,205.7929,205.4592,205.7929,11700.0
2018-05-16 10:10:00,209.68,209.69,209.19,209.53,11877.0,205.8028,205.8126,205.3218,205.6555,11877.0
2018-05-16 10:15:00,209.45,209.64,209.39,209.55,6350.0,205.577,205.7635,205.5181,205.6752,6350.0
2018-05-16 10:20:00,209.49,209.92,209.3,209.84,29274.0,205.6163,206.0383,205.4298,205.9598,29274.0
2018-05-16 10:25:00,209.82,209.82,209.58,209.7,8185.0,205.9402,205.9402,205.7046,205.8224,8185.0
2018-05-16 10:30:00,209.7,210.35,209.69,210.35,17588.0,205.8224,206.4604,205.8126,206.4604,17588.0
2018-05-16 10:35:00,210.26,210.7,210.05,210.55,11342.0,206.372,206.8039,206.1659,206.6567,11342.0
2018-05-16 10:40:00,210.57,210.57,210.35,210.42,5979.0,206.6763,206.6763,206.4604,206.5291,5979.0
2018-05-16 10:45:00,210.5,210.5,210.33,210.33,1700.0,206.6076,206.6076,206.4407,206.4407,1700.0
2018-05-16 10:50:00,210.44,210.44,210.07,210.07,2439.0,206.5487,206.5487,206.1855,206.1855,2439.0
2018-05-16 10:55:00,210.08,210.08,209.83,209.97,4592.0,206.1954,206.1954,205.95,206.0874,4592.0
2018-05-16 11:00:00,210.01,210.39,209.91,210.38,16908.0,206.1267,206.4996,206.0285,206.4898,16908.0
2018-05-16 11:05:00,210.41,211.27,210.41,211.21,61301.0,206.5193,207.3634,206.5193,207.3045,61301.0
2018-05-16 11:10:00,211.24,211.32,210.97,211.02,8559.0,207.3339,207.4124,207.0689,207.118,8559.0
2018-05-16 11:15:00,210.98,211.14,210.98,211.11,4200.0,207.0787,207.2358,207.0787,207.2063,4200.0
2018-05-16 11:20:00,211.11,211.25,210.95,211.02,11216.0,207.2063,207.3437,207.0493,207.118,11216.0
2018-05-16 11:25:00,210.96,210.99,210.7,210.76,3067.0,207.0591,207.0885,206.8039,206.8628,3067.0
2018-05-16 11:30:00,210.84,211.09,210.8,211.09,25075.0,206.9413,207.1867,206.902,207.1867,25075.0
2018-05-16 11:35:00,211.09,211.19,210.96,211.19,7355.0,207.1867,207.2848,207.0591,207.2848,7355.0
2018-05-16 11:40:00,211.19,211.31,211.06,211.28,5684.0,207.2848,207.4026,207.1572,207.3732,5684.0
2018-05-16 11:45:00,211.27,211.65,211.12,211.57,4956.0,207.3634,207.7363,207.2161,207.6578,4956.0
2018-05-16 11:50:00,211.42,211.46,211.33,211.45,2500.0,207.5106,207.5498,207.4222,207.54,2500.0
2018-05-16 11:55:00,211.44,211.48,211.11,211.26,19430.0,207.5302,207.5695,207.2063,207.3535,19430.0
2018-05-16 12:00:00,211.25,211.25,211.11,211.14,14569.0,207.3437,207.3437,207.2063,207.2358,14569.0
2018-05-16 12:05:00,211.2,211.56,211.2,211.46,7288.0,207.2947,207.648,207.2947,207.5498,7288.0
2018-05-16 12:10:00,211.5,211.59,211.45,211.52,3027.0,207.5891,207.6774,207.54,207.6087,3027.0
2018-05-16 12:15:00,211.48,211.49,211.35,211.49,5847.0,207.5695,207.5793,207.4419,207.5793,5847.0
2018-05-16 12:20:00,211.5,211.51,211.45,211.49,7835.0,207.5891,207.5989,207.54,207.5793,7835.0
2018-05-16 12:25:00,211.48,211.59,211.43,211.59,39513.0,207.5695,207.6774,207.5204,207.6774,39513.0
2018-05-16 12:30:00,211.58,212.07,211.58,212.07,7333.0,207.6676,208.1486,207.6676,208.1486,7333.0
2018-05-16 12:35:00,212.03,212.03,211.62,211.68,7629.0,208.1093,208.1093,207.7069,207.7658,7629.0
2018-05-16 12:40:00,211.76,211.99,211.73,211.94,7839.0,207.8443,208.07,207.8149,208.021,7839.0
2018-05-16 12:45:00,211.92,211.93,211.92,211.93,868.0,208.0013,208.0112,208.0013,208.0112,868.0
2018-05-16 12:50:00,211.91,212.02,211.9,211.9,7431.0,207.9915,208.0995,207.9817,207.9817,7431.0
2018-05-16 12:55:00,211.9,211.91,211.66,211.76,25750.0,207.9817,207.9915,207.7461,207.8443,25750.0
2018-05-16 13:00:00,211.74,211.83,211.69,211.73,8850.0,207.8247,207.913,207.7756,207.8149,8850.0
2018-05-16 13:05:00,211.72,211.75,211.22,211.23,37638.0,207.805,207.8345,207.3143,207.3241,37638.0
2018-05-16 13:10:00,211.24,211.37,211.23,211.25,6653.0,207.3339,207.4615,207.3241,207.3437,6653.0
2018-05-16 13:15:00,211.3,211.48,211.28,211.33,6557.0,207.3928,207.5695,207.3732,207.4222,6557.0
2018-05-16 13:20:00,211.34,211.59,211.2,211.5,22994.0,207.4321,207.6774,207.2947,207.5891,22994.0
2018-05-16 13:25:00,211.5,211.62,211.45,211.58,9182.0,207.5891,207.7069,207.54,207.6676,9182.0
2018-05-16 13:30:00,211.57,211.72,211.55,211.64,13725.0,207.6578,207.805,207.6382,207.7265,13725.0
2018-05-16 13:35:00,211.69,211.76,211.62,211.67,6300.0,207.7756,207.8443,207.7069,207.756,6300.0
2018-05-16 13:40:00,211.69,211.91,211.69,211.74,14397.0,207.7756,207.9915,207.7756,207.8247,14397.0
2018-05-16 13:45:00,211.75,211.86,211.61,211.61,12902.0,207.8345,207.9424,207.6971,207.6971,12902.0
2018-05-16 13:50:00,211.59,211.6,211.37,211.37,2494.0,207.6774,207.6873,207.4615,207.4615,2494.0
2018-05-16 13:55:00,211.4,211.59,211.39,211.53,10944.0,207.491,207.6774,207.4811,207.6186,10944.0
2018-05-16 14:00:00,211.53,211.63,211.44,211.63,4257.0,207.6186,207.7167,207.5302,207.7167,4257.0
2018-05-16 14:05:00,211.64,211.64,211.44,211.49,3992.0,207.7265,207.7265,207.5302,207.5793,3992.0
2018-05-16 14:10:00,211.52,211.63,211.5,211.63,11312.0,207.6087,207.7167,207.5891,207.7167,11312.0
2018-05-16 14:15:00,211.6,211.93,211.6,211.91,4996.0,207.6873,208.0112,207.6873,207.9915,4996.0
2018-05-16 14:20:00,211.93,212.05,211.84,211.96,14308.0,208.0112,208.1289,207.9228,208.0406,14308.0
2018-05-16 14:25:00,211.94,212.08,211.9,211.93,19795.0,208.021,208.1584,207.9817,208.0112,19795.0
2018-05-16 14:30:00,211.91,211.91,211.59,211.82,6981.0,207.9915,207.9915,207.6774,207.9032,6981.0
2018-05-16 14:35:00,211.82,212.13,211.82,212.05,9019.0,207.9032,208.2075,207.9032,208.1289,9019.0
2018-05-16 14:40:00,212.05,212.15,212.01,212.06,5275.0,208.1289,208.2271,208.0897,208.1388,5275.0
2018-05-16 14:45:00,212.01,212.04,211.89,211.92,5151.0,208.0897,208.1191,207.9719,208.0013,5151.0
2018-05-16 14:50:00,211.95,211.97,211.81,211.81,5173.0,208.0308,208.0504,207.8934,207.8934,5173.0
2018-05-16 14:55:00,211.88,212.13,211.88,212.12,8948.0,207.9621,208.2075,207.9621,208.1976,8948.0
2018-05-16 15:00:00,211.98,212.03,211.67,211.84,4792.0,208.0602,208.1093,207.756,207.9228,4792.0
2018-05-16 15:05:00,211.83,211.84,211.57,211.66,6685.0,207.913,207.9228,207.6578,207.7461,6685.0
2018-05-16 15:10:00,211.64,211.64,211.39,211.42,5691.0,207.7265,207.7265,207.4811,207.5106,5691.0
2018-05-16 15:15:00,211.41,211.44,211.26,211.33,3749.0,207.5008,207.5302,207.3535,207.4222,3749.0
2018-05-16 15:20:00,211.32,211.48,211.29,211.43,5169.0,207.4124,207.5695,207.383,207.5204,5169.0
2018-05-16 15:25:00,211.43,211.52,211.35,211.35,14396.0,207.5204,207.6087,207.4419,207.4419,14396.0
2018-05-16 15:30:00,211.39,211.39,211.19,211.25,13823.0,207.4811,207.4811,207.2848,207.3437,13823.0
2018-05-16 15:35:00,211.22,211.24,211.0,211.16,13621.0,207.3143,207.3339,207.0984,207.2554,13621.0
2018-05-16 15:40:00,211.16,211.18,210.9,210.9,15270.0,207.2554,207.275,207.0002,207.0002,15270.0
2018-05-16 15:45:00,210.74,210.76,210.47,210.52,34098.0,206.8432,206.8628,206.5782,206.6272,34098.0
2018-05-16 15:50:00,210.56,210.87,210.52,210.78,24464.0,206.6665,206.9708,206.6272,206.8824,24464.0
2018-05-16 15:55:00,210.8,210.81,210.48,210.68,71571.0,206.902,206.9119,206.588,206.7843,71571.0
2018-05-17 09:30:00,211.12,211.19,210.36,210.65,21736.0,207.2161,207.2848,206.4702,206.7548,21736.0
2018-05-17 09:35:00,210.78,211.09,210.51,210.72,9738.0,206.8824,207.1867,206.6174,206.8235,9738.0
2018-05-17 09:40:00,210.72,211.07,210.63,210.77,19582.0,206.8235,207.1671,206.7352,206.8726,19582.0
2018-05-17 09:45:00,210.88,210.92,210.4,210.58,16889.0,206.9806,207.0198,206.5094,206.6861,16889.0
2018-05-17 09:50:00,210.61,210.79,210.36,210.36,2235.0,206.7156,206.8922,206.4702,206.4702,2235.0
2018-05-17 09:55:00,210.38,210.6,210.35,210.35,3513.0,206.4898,206.7057,206.4604,206.4604,3513.0
2018-05-17 10:00:00,210.34,210.8,210.02,210.8,49268.0,206.4506,206.902,206.1365,206.902,49268.0
2018-05-17 10:05:00,210.87,211.23,210.86,211.14,7242.0,206.9708,207.3241,206.9609,207.2358,7242.0
2018-05-17 10:10:00,211.16,211.46,210.92,211.46,222054.0,207.2554,207.5498,207.0198,207.5498,222054.0
2018-05-17 10:15:00,211.49,212.18,211.45,211.87,13510.0,207.5793,208.2565,207.54,207.9523,13510.0
2018-05-17 10:20:00,211.84,212.18,211.83,212.17,5498.0,207.9228,208.2565,207.913,208.2467,5498.0
2018-05-17 10:25:00,212.1,212.14,212.02,212.09,1771.0,208.178,208.2173,208.0995,208.1682,1771.0
2018-05-17 10:30:00,211.96,212.18,211.9,212.17,9731.0,208.0406,208.2565,207.9817,208.2467,9731.0
2018-05-17 10:35:00,212.17,212.5,212.08,212.36,16412.0,208.2467,208.5706,208.1584,208.4332,16412.0
2018-05-17 10:40:00,212.36,212.42,212.1,212.13,4567.0,208.4332,208.4921,208.178,208.2075,4567.0
2018-05-17 10:45:00,212.07,212.25,212.06,212.17,6700.0,208.1486,208.3252,208.1388,208.2467,6700.0
2018-05-17 10:50:00,212.21,212.23,212.05,212.19,8245.0,208.286,208.3056,208.1289,208.2663,8245.0
2018-05-17 10:55:00,212.16,212.23,212.0,212.0,9455.0,208.2369,208.3056,208.0799,208.0799,9455.0
2018-05-17 11:00:00,211.99,212.12,211.9,211.95,11212.0,208.07,208.1976,207.9817,208.0308,11212.0
2018-05-17 11:05:00,211.96,212.12,211.95,212.09,32753.0,208.0406,208.1976,208.0308,208.1682,32753.0
2018-05-17 11:10:00,212.12,212.29,212.07,212.29,13588.0,208.1976,208.3645,208.1486,208.3645,13588.0
2018-05-17 11:15:00,212.21,212.31,212.05,212.18,18217.0,208.286,208.3841,208.1289,208.2565,18217.0
2018-05-17 11:20:00,212.18,212.26,211.95,212.08,24287.0,208.2565,208.3351,208.0308,208.1584,24287.0
2018-05-17 11:25:00,212.09,212.2,211.97,212.02,6567.0,208.1682,208.2762,208.0504,208.0995,6567.0
2018-05-17 11:30:00,212.2,212.2,212.09,212.2,3766.0,208.2762,208.2762,208.1682,208.2762,3766.0
2018-05-17 11:35:00,212.23,212.45,212.2,212.45,6297.0,208.3056,208.5215,208.2762,208.5215,6297.0
2018-05-17 11:40:00,212.4,212.52,212.4,212.43,3773.0,208.4725,208.5902,208.4725,208.5019,3773.0
2018-05-17 11:45:00,212.39,212.39,212.19,212.19,4805.0,208.4626,208.4626,208.2663,208.2663,4805.0
2018-05-17 11:50:00,212.19,212.28,211.92,212.02,21290.0,208.2663,208.3547,208.0013,208.0995,21290.0
2018-05-17 11:55:00,212.03,212.26,212.03,212.16,7158.0,208.1093,208.3351,208.1093,208.2369,7158.0
2018-05-17 12:00:00,212.13,212.2,211.87,211.93,5310.0,208.2075,208.2762,207.9523,208.0112,5310.0
2018-05-17 12:05:00,211.95,212.01,211.91,212.01,3031.0,208.0308,208.0897,207.9915,208.0897,3031.0
2018-05-17 12:10:00,211.97,212.24,211.87,212.22,4835.0,208.0504,208.3154,207.9523,208.2958,4835.0
2018-05-17 12:15:00,212.22,212.32,212.04,212.11,4630.0,208.2958,208.3939,208.1191,208.1878,4630.0
2018-05-17 12:20:00,212.13,212.22,212.13,212.13,3115.0,208.2075,208.2958,208.2075,208.2075,3115.0
2018-05-17 12:25:00,212.13,212.14,211.88,211.99,3236.0,208.2075,208.2173,207.9621,208.07,3236.0
2018-05-17 12:30:00,211.99,212.04,211.88,211.95,10935.0,208.07,208.1191,207.9621,208.0308,10935.0
2018-05-17 12:35:00,211.94,211.96,211.77,211.8,4623.0,208.021,208.0406,207.8541,207.8836,4623.0
2018-05-17 12:40:00,211.77,211.78,211.39,211.61,5845.0,207.8541,207.8639,207.4811,207.6971,5845.0
2018-05-17 12:45:00,211.58,211.65,211.5,211.59,11922.0,207.6676,207.7363,207.5891,207.6774,11922.0
2018-05-17 12:50:00,211.51,211.62,211.5,211.5,1600.0,207.5989,207.7069,207.5891,207.5891,1600.0
2018-05-17 12:55:00,211.53,211.59,211.36,211.4,6188.0,207.6186,207.6774,207.4517,207.491,6188.0
2018-05-17 13:00:00,211.43,211.57,211.43,211.53,1300.0,207.5204,207.6578,207.5204,207.6186,1300.0
2018-05-17 13:05:00,211.48,211.48,211.42,211.42,900.0,207.5695,207.5695,207.5106,207.5106,900.0
2018-05-17 13:10:00,211.41,211.47,211.28,211.39,4156.0,207.5008,207.5597,207.3732,207.4811,4156.0
2018-05-17 13:15:00,211.37,211.52,211.37,211.48,2371.0,207.4615,207.6087,207.4615,207.5695,2371.0
2018-05-17 13:20:00,211.45,211.74,211.45,211.68,3200.0,207.54,207.8247,207.54,207.7658,3200.0
2018-05-17 13:25:00,211.73,211.73,211.53,211.53,4328.0,207.8149,207.8149,207.6186,207.6186,4328.0
2018-05-17 13:30:00,211.64,211.7,211.6,211.66,3000.0,207.7265,207.7854,207.6873,207.7461,3000.0
2018-05-17 13:35:00,211.68,211.68,211.31,211.48,4631.0,207.7658,207.7658,207.4026,207.5695,4631.0
2018-05-17 13:40:00,211.53,211.58,211.14,211.14,3900.0,207.6186,207.6676,207.2358,207.2358,3900.0
2018-05-17 13:45:00,211.24,211.29,211.18,211.26,3468.0,207.3339,207.383,207.275,207.3535,3468.0
2018-05-17 13:50:00,211.3,211.5,211.19,211.26,5819.0,207.3928,207.5891,207.2848,207.3535,5819.0
2018-05-17 13:55:00,211.18,211.24,210.88,210.95,7857.0,207.275,207.3339,206.9806,207.0493,7857.0
2018-05-17 14:00:00,211.07,211.07,210.56,210.75,4285.0,207.1671,207.1671,206.6665,206.853,4285.0
2018-05-17 14:05:00,210.71,210.82,210.62,210.78,3199.0,206.8137,206.9217,206.7254,206.8824,3199.0
2018-05-17 14:10:00,210.81,211.01,210.81,211.01,3196.0,206.9119,207.1082,206.9119,207.1082,3196.0
2018-05-17 14:15:00,211.01,211.16,211.0,211.12,4767.0,207.1082,207.2554,207.0984,207.2161,4767.0
2018-05-17 14:20:00,211.12,211.15,211.0,211.02,2505.0,207.2161,207.2456,207.0984,207.118,2505.0
2018-05-17 14:25:00,211.15,211.29,211.15,211.22,3784.0,207.2456,207.383,207.2456,207.3143,3784.0
2018-05-17 14:30:00,211.28,211.43,211.27,211.36,3306.0,207.3732,207.5204,207.3634,207.4517,3306.0
2018-05-17 14:35:00,211.4,211.4,211.17,211.23,2031.0,207.491,207.491,207.2652,207.3241,2031.0
2018-05-17 14:40:00,211.34,211.43,211.13,211.19,7775.0,207.4321,207.5204,207.2259,207.2848,7775.0
2018-05-17 14:45:00,211.22,211.22,211.1,211.16,3170.0,207.3143,207.3143,207.1965,207.2554,3170.0
2018-05-17 14:50:00,211.21,211.23,211.07,211.21,7309.0,207.3045,207.3241,207.1671,207.3045,7309.0
2018-05-17 14:55:00,211.24,211.59,211.24,211.5,12541.0,207.3339,207.6774,207.3339,207.5891,12541.0
2018-05-17 15:00:00,211.58,211.76,211.53,211.73,51209.0,207.6676,207.8443,207.6186,207.8149,51209.0
2018-05-17 15:05:00,211.75,211.98,211.72,211.96,11641.0,207.8345,208.0602,207.805,208.0406,11641.0
2018-05-17 15:10:00,211.93,212.0,211.74,211.8,11556.0,208.0112,208.0799,207.8247,207.8836,11556.0
2018-05-17 15:15:00,211.8,211.8,211.34,211.44,5004.0,207.8836,207.8836,207.4321,207.5302,5004.0
2018-05-17 15:20:00,211.47,211.6,211.45,211.54,3765.0,207.5597,207.6873,207.54,207.6284,3765.0
2018-05-17 15:25:00,211.5,211.52,211.12,211.17,6288.0,207.5891,207.6087,207.2161,207.2652,6288.0
2018-05-17 15:30:00,211.15,211.21,210.93,211.08,9050.0,207.2456,207.3045,207.0296,207.1769,9050.0
2018-05-17 15:35:00,211.0,211.08,210.91,211.01,9822.0,207.0984,207.1769,207.01,207.1082,9822.0
2018-05-17 15:40:00,211.04,211.2,210.93,211.04,8781.0,207.1376,207.2947,207.0296,207.1376,8781.0
2018-05-17 15:45:00,211.0,211.18,210.93,211.18,10986.0,207.0984,207.275,207.0296,207.275,10986.0
2018-05-17 15:50:00,211.22,211.25,210.99,211.1,16126.0,207.3143,207.3437,207.0885,207.1965,16126.0
2018-05-17 15:55:00,211.07,211.15,210.9,211.01,64401.0,207.1671,207.2456,207.0002,207.1082,64401.0
2018-05-18 09:30:00,211.5,211.7,211.37,211.69,73522.0,207.5891,207.7854,207.4615,207.7756,73522.0
2018-05-18 09:35:00,211.38,211.92,211.22,211.92,2929.0,207.4713,208.0013,207.3143,208.0013,2929.0
2018-05-18 09:40:00,211.91,211.98,211.68,211.89,13431.0,207.9915,208.0602,207.7658,207.9719,13431.0
2018-05-18 09:45:00,211.75,212.27,211.63,212.27,7320.0,207.8345,208.3449,207.7167,208.3449,7320.0
2018-05-18 09:50:00,212.21,212.32,211.73,212.25,20289.0,208.286,208.3939,207.8149,208.3252,20289.0
2018-05-18 09:55:00,212.26,212.8,212.25,212.67,5162.0,208.3351,208.8651,208.3252,208.7375,5162.0
2018-05-18 10:00:00,212.57,212.61,212.22,212.4,4760.0,208.6393,208.6786,208.2958,208.4725,4760.0
2018-05-18 10:05:00,212.35,212.36,211.96,212.22,6902.0,208.4234,208.4332,208.0406,208.2958,6902.0
2018-05-18 10:10:00,212.16,212.6,212.06,212.6,3093.0,208.2369,208.6688,208.1388,208.6688,3093.0
2018-05-18 10:15:00,212.6,212.72,212.39,212.39,2560.0,208.6688,208.7865,208.4626,208.4626,2560.0
2018-05-18 10:20:00,212.5,212.7,212.46,212.7,2070.0,208.5706,208.7669,208.5314,208.7669,2070.0
2018-05-18 10:25:00,212.63,212.87,212.46,212.87,4205.0,208.6982,208.9338,208.5314,208.9338,4205.0
2018-05-18 10:30:00,212.81,212.81,212.36,212.51,8457.0,208.8749,208.8749,208.4332,208.5804,8457.0
2018-05-18 10:35:00,212.48,212.78,212.27,212.65,5867.0,208.551,208.8454,208.3449,208.7178,5867.0
2018-05-18 10:40:00,212.52,213.11,212.39,213.02,3458.0,208.5902,209.1693,208.4626,209.081,3458.0
2018-05-18 10:45:00,212.96,212.96,212.69,212.77,1200.0,209.0221,209.0221,208.7571,208.8356,1200.0
2018-05-18 10:50:00,212.74,212.88,212.73,212.84,2241.0,208.8062,208.9436,208.7964,208.9043,2241.0
2018-05-18 10:55:00,212.73,212.92,212.57,212.61,6158.0,208.7964,208.9828,208.6393,208.6786,6158.0
2018-05-18 11:00:00,212.65,213.25,212.65,213.23,6801.0,208.7178,209.3067,208.7178,209.2871,6801.0
2018-05-18 11:05:00,213.17,213.28,213.1,213.15,3100.0,209.2282,209.3362,209.1595,209.2086,3100.0
2018-05-18 11:10:00,213.24,213.35,213.2,213.27,3095.0,209.2969,209.4049,209.2577,209.3264,3095.0
2018-05-18 11:15:00,213.17,213.47,213.15,213.45,2800.0,209.2282,209.5227,209.2086,209.503,2800.0
2018-05-18 11:20:00,213.5,213.6,213.45,213.54,4790.0,209.5521,209.6503,209.503,209.5914,4790.0
2018-05-18 11:25:00,213.51,213.75,213.34,213.65,7204.0,209.5619,209.7975,209.3951,209.6993,7204.0
2018-05-18 11:30:00,213.69,213.9,213.62,213.62,6672.0,209.7386,209.9447,209.6699,209.6699,6672.0
2018-05-18 11:35:00,213.64,214.04,213.63,214.03,2423.0,209.6895,210.0821,209.6797,210.0723,2423.0
2018-05-18 11:40:00,213.96,214.01,213.87,213.98,3504.0,210.0036,210.0527,209.9153,210.0232,3504.0
2018-05-18 11:45:00,214.0,214.04,213.69,213.82,8648.0,210.0429,210.0821,209.7386,209.8662,8648.0
2018-05-18 11:50:00,213.75,214.12,213.73,214.12,4771.0,209.7975,210.1607,209.7779,210.1607,4771.0
2018-05-18 11:55:00,214.08,214.28,214.08,214.19,5069.0,210.1214,210.3177,210.1214,210.2294,5069.0
2018-05-18 12:00:00,214.19,214.3,214.18,214.2,10396.0,210.2294,210.3373,210.2195,210.2392,10396.0
2018-05-18 12:05:00,214.25,214.42,214.18,214.23,6541.0,210.2883,210.4551,210.2195,210.2686,6541.0
2018-05-18 12:10:00,214.1,214.15,213.94,214.03,4684.0,210.141,210.1901,209.984,210.0723,4684.0
2018-05-18 12:15:00,213.96,214.4,213.9,214.4,10150.0,210.0036,210.4355,209.9447,210.4355,10150.0
2018-05-18 12:20:00,214.45,214.45,214.17,214.2,9635.0,210.4846,210.4846,210.2097,210.2392,9635.0
2018-05-18 12:25:00,214.19,214.22,213.93,214.2,15338.0,210.2294,210.2588,209.9742,210.2392,15338.0
2018-05-18 12:30:00,214.18,214.61,214.12,214.59,16608.0,210.2195,210.6416,210.1607,210.622,16608.0
2018-05-18 12:35:00,214.59,214.59,214.28,214.42,6320.0,210.622,210.622,210.3177,210.4551,6320.0
2018-05-18 12:40:00,214.4,214.47,214.36,214.43,3849.0,210.4355,210.5042,210.3962,210.4649,3849.0
2018-05-18 12:45:00,214.34,214.62,214.34,214.6,8356.0,210.3766,210.6514,210.3766,210.6318,8356.0
2018-05-18 12:50:00,214.6,214.81,214.5,214.5,12455.0,210.6318,210.8379,210.5336,210.5336,12455.0
2018-05-18 12:55:00,214.45,214.63,214.38,214.56,5100.0,210.4846,210.6612,210.4159,210.5925,5100.0
2018-05-18 13:00:00,214.53,214.65,214.42,214.62,6922.0,210.5631,210.6809,210.4551,210.6514,6922.0
2018-05-18 13:05:00,214.61,214.93,214.61,214.84,5600.0,210.6416,210.9557,210.6416,210.8673,5600.0
2018-05-18 13:10:00,214.79,215.09,214.76,215.06,10783.0,210.8183,211.1127,210.7888,211.0833,10783.0
2018-05-18 13:15:00,215.07,215.24,215.07,215.1,12989.0,211.0931,211.2599,211.0931,211.1225,12989.0
2018-05-18 13:20:00,215.06,215.09,214.96,214.97,5200.0,211.0833,211.1127,210.9851,210.9949,5200.0
2018-05-18 13:25:00,214.97,215.05,214.91,214.97,5509.0,210.9949,211.0735,210.9361,210.9949,5509.0
2018-05-18 13:30:00,214.96,214.96,214.75,214.78,8413.0,210.9851,210.9851,210.779,210.8085,8413.0
2018-05-18 13:35:00,214.83,214.83,214.6,214.6,4620.0,210.8575,210.8575,210.6318,210.6318,4620.0
2018-05-18 13:40:00,214.59,214.74,214.57,214.59,6934.0,210.622,210.7692,210.6023,210.622,6934.0
2018-05-18 13:45:00,214.66,214.71,214.6,214.63,2319.0,210.6907,210.7397,210.6318,210.6612,2319.0
2018-05-18 13:50:00,214.72,214.72,214.47,214.55,5358.0,210.7496,210.7496,210.5042,210.5827,5358.0
2018-05-18 13:55:00,214.55,214.64,214.52,214.63,2893.0,210.5827,210.671,210.5533,210.6612,2893.0
2018-05-18 14:00:00,214.59,214.61,214.51,214.61,1650.0,210.622,210.6416,210.5434,210.6416,1650.0
2018-05-18 14:05:00,214.63,214.64,214.55,214.64,3240.0,210.6612,210.671,210.5827,210.671,3240.0
2018-05-18 14:10:00,214.64,214.67,214.56,214.61,4693.0,210.671,210.7005,210.5925,210.6416,4693.0
2018-05-18 14:15:00,214.57,214.71,214.54,214.71,3200.0,210.6023,210.7397,210.5729,210.7397,3200.0
2018-05-18 14:20:00,214.67,214.73,214.61,214.64,2536.0,210.7005,210.7594,210.6416,210.671,2536.0
2018-05-18 14:25:00,214.63,214.71,214.59,214.64,6577.0,210.6612,210.7397,210.622,210.671,6577.0
2018-05-18 14:30:00,214.67,214.73,214.62,214.7,4184.0,210.7005,210.7594,210.6514,210.7299,4184.0
2018-05-18 14:35:00,214.68,214.69,214.62,214.69,2687.0,210.7103,210.7201,210.6514,210.7201,2687.0
2018-05-18 14:40:00,214.69,214.79,214.55,214.76,9823.0,210.7201,210.8183,210.5827,210.7888,9823.0
2018-05-18 14:45:00,214.77,214.77,214.6,214.6,3153.0,210.7986,210.7986,210.6318,210.6318,3153.0
2018-05-18 14:50:00,214.61,214.68,214.57,214.66,5321.0,210.6416,210.7103,210.6023,210.6907,5321.0
2018-05-18 14:55:00,214.7,214.77,214.7,214.73,5681.0,210.7299,210.7986,210.7299,210.7594,5681.0
2018-05-18 15:00:00,214.71,214.81,214.69,214.7,13739.0,210.7397,210.8379,210.7201,210.7299,13739.0
2018-05-18 15:05:00,214.69,215.04,214.68,215.0,14009.0,210.7201,211.0636,210.7103,211.0244,14009.0
2018-05-18 15:10:00,214.94,214.97,214.84,214.84,6356.0,210.9655,210.9949,210.8673,210.8673,6356.0
2018-05-18 15:15:00,214.85,214.87,214.67,214.81,11301.0,210.8772,210.8968,210.7005,210.8379,11301.0
2018-05-18 15:20:00,214.81,215.03,214.8,215.0,11455.0,210.8379,211.0538,210.8281,211.0244,11455.0
2018-05-18 15:25:00,215.0,215.05,214.98,215.03,11899.0,211.0244,211.0735,211.0048,211.0538,11899.0
2018-05-18 15:30:00,215.04,215.17,215.03,215.11,15016.0,211.0636,211.1912,211.0538,211.1324,15016.0
2018-05-18 15:35:00,215.1,215.38,215.06,215.33,16795.0,211.1225,211.3974,211.0833,211.3483,16795.0
2018-05-18 15:40:00,215.37,215.47,215.21,215.21,17880.0,211.3875,211.4857,211.2305,211.2305,17880.0
2018-05-18 15:45:00,215.16,215.23,215.04,215.15,27895.0,211.1814,211.2501,211.0636,211.1716,27895.0
2018-05-18 15:50:00,215.11,215.19,214.95,215.16,31257.0,211.1324,211.2109,210.9753,211.1814,31257.0
2018-05-18 15:55:00,215.12,215.3,214.95,214.98,60790.0,211.1422,211.3188,210.9753,211.0048,60790.0
2018-05-21 09:30:00,215.74,217.13,215.22,216.51,18465.0,211.7507,213.115,211.2403,212.5065,18465.0
2018-05-21 09:35:00,216.44,216.49,216.11,216.12,5562.0,212.4378,212.4868,212.1139,212.1237,5562.0
2018-05-21 09:40:00,216.16,216.6,216.16,216.41,4165.0,212.1629,212.5948,212.1629,212.4083,4165.0
2018-05-21 09:45:00,216.28,216.42,215.93,216.32,25387.0,212.2807,212.4181,211.9372,212.32,25387.0
2018-05-21 09:50:00,216.26,216.32,216.12,216.15,2215.0,212.2611,212.32,212.1237,212.1531,2215.0
2018-05-21 09:55:00,216.1,216.1,215.52,215.52,8595.0,212.104,212.104,211.5348,211.5348,8595.0
2018-05-21 10:00:00,215.51,215.85,215.21,215.31,18965.0,211.525,211.8587,211.2305,211.3287,18965.0
2018-05-21 10:05:00,215.23,215.4,214.94,215.4,16214.0,211.2501,211.417,210.9655,211.417,16214.0
2018-05-21 10:10:00,215.26,215.77,215.12,215.77,3399.0,211.2796,211.7801,211.1422,211.7801,3399.0
2018-05-21 10:15:00,215.7,215.79,215.59,215.79,2550.0,211.7114,211.7998,211.6035,211.7998,2550.0
2018-05-21 10:20:00,215.81,215.81,215.58,215.71,5497.0,211.8194,211.8194,211.5937,211.7213,5497.0
2018-05-21 10:25:00,215.74,215.89,215.63,215.65,7276.0,211.7507,211.8979,211.6427,211.6624,7276.0
2018-05-21 10:30:00,215.79,215.93,215.75,215.75,2349.0,211.7998,211.9372,211.7605,211.7605,2349.0
2018-05-21 10:35:00,215.75,215.97,215.75,215.87,3445.0,211.7605,211.9764,211.7605,211.8783,3445.0
2018-05-21 10:40:00,215.95,216.04,215.95,215.96,2177.0,211.9568,212.0452,211.9568,211.9666,2177.0
2018-05-21 10:45:00,215.99,216.09,215.91,216.0,17608.0,211.9961,212.0942,211.9176,212.0059,17608.0
2018-05-21 10:50:00,216.0,216.34,215.99,216.22,8131.0,212.0059,212.3396,211.9961,212.2218,8131.0
2018-05-21 10:55:00,216.3,216.68,216.28,216.68,6776.0,212.3003,212.6733,212.2807,212.6733,6776.0
2018-05-21 11:00:00,216.72,216.73,216.47,216.5,2240.0,212.7126,212.7224,212.4672,212.4966,2240.0
2018-05-21 11:05:00,216.55,216.64,216.55,216.63,3213.0,212.5457,212.6341,212.5457,212.6242,3213.0
2018-05-21 11:10:00,216.67,216.67,216.43,216.47,2101.0,212.6635,212.6635,212.4279,212.4672,2101.0
2018-05-21 11:15:00,216.49,216.49,216.17,216.3,2776.0,212.4868,212.4868,212.1728,212.3003,2776.0
2018-05-21 11:20:00,216.34,216.49,216.13,216.13,7486.0,212.3396,212.4868,212.1335,212.1335,7486.0
2018-05-21 11:25:00,216.05,216.13,215.55,215.71,11111.0,212.055,212.1335,211.5642,211.7213,11111.0
2018-05-21 11:30:00,215.77,215.83,215.29,215.4,13718.0,211.7801,211.839,211.309,211.417,13718.0
2018-05-21 11:35:00,215.41,215.63,215.29,215.61,2767.0,211.4268,211.6427,211.309,211.6231,2767.0
2018-05-21 11:40:00,215.57,215.66,215.38,215.52,10856.0,211.5838,211.6722,211.3974,211.5348,10856.0
2018-05-21 11:45:00,215.52,215.71,215.48,215.63,4564.0,211.5348,211.7213,211.4955,211.6427,4564.0
2018-05-21 11:50:00,215.63,215.63,215.46,215.54,4339.0,211.6427,211.6427,211.4759,211.5544,4339.0
2018-05-21 11:55:00,215.53,215.73,215.53,215.73,2122.0,211.5446,211.7409,211.5446,211.7409,2122.0
2018-05-21 12:00:00,215.79,215.86,215.57,215.84,5781.0,211.7998,211.8685,211.5838,211.8489,5781.0
2018-05-21 12:05:00,215.8,215.83,215.77,215.77,3401.0,211.8096,211.839,211.7801,211.7801,3401.0
2018-05-21 12:10:00,215.78,216.24,215.77,216.23,4000.0,211.79,212.2415,211.7801,212.2316,4000.0
2018-05-21 12:15:00,216.24,216.25,216.07,216.14,3304.0,212.2415,212.2513,212.0746,212.1433,3304.0
2018-05-21 12:20:00,216.16,216.16,216.01,216.13,1400.0,212.1629,212.1629,212.0157,212.1335,1400.0
2018-05-21 12:25:00,216.12,216.22,216.12,216.22,800.0,212.1237,212.2218,212.1237,212.2218,800.0
2018-05-21 12:30:00,216.14,216.18,216.09,216.13,3181.0,212.1433,212.1826,212.0942,212.1335,3181.0
2018-05-21 12:35:00,216.13,216.17,216.02,216.14,2621.0,212.1335,212.1728,212.0255,212.1433,2621.0
2018-05-21 12:40:00,216.14,216.35,216.09,216.35,2199.0,212.1433,212.3494,212.0942,212.3494,2199.0
2018-05-21 12:45:00,216.3,216.38,216.15,216.15,4174.0,212.3003,212.3789,212.1531,212.1531,4174.0
2018-05-21 12:50:00,216.22,216.22,216.08,216.08,1700.0,212.2218,212.2218,212.0844,212.0844,1700.0
2018-05-21 12:55:00,216.15,216.29,216.15,216.22,1781.0,212.1531,212.2905,212.1531,212.2218,1781.0
2018-05-21 13:00:00,216.29,216.42,216.24,216.31,3211.0,212.2905,212.4181,212.2415,212.3102,3211.0
2018-05-21 13:05:00,216.34,216.52,216.34,216.52,4871.0,212.3396,212.5163,212.3396,212.5163,4871.0
2018-05-21 13:10:00,216.57,216.63,216.43,216.57,2224.0,212.5654,212.6242,212.4279,212.5654,2224.0
2018-05-21 13:15:00,216.46,216.62,216.4,216.52,4490.0,212.4574,212.6144,212.3985,212.5163,4490.0
2018-05-21 13:20:00,216.58,216.63,216.47,216.53,2686.0,212.5752,212.6242,212.4672,212.5261,2686.0
2018-05-21 13:25:00,216.57,216.57,216.45,216.56,1211.0,212.5654,212.5654,212.4476,212.5555,1211.0
2018-05-21 13:30:00,216.49,216.56,216.4,216.43,4233.0,212.4868,212.5555,212.3985,212.4279,4233.0
2018-05-21 13:35:00,216.45,216.45,216.37,216.42,1740.0,212.4476,212.4476,212.3691,212.4181,1740.0
2018-05-21 13:40:00,216.41,216.56,216.41,216.53,2715.0,212.4083,212.5555,212.4083,212.5261,2715.0
2018-05-21 13:45:00,216.5,216.57,216.43,216.47,6339.0,212.4966,212.5654,212.4279,212.4672,6339.0
2018-05-21 13:50:00,216.5,216.66,216.39,216.65,7819.0,212.4966,212.6537,212.3887,212.6439,7819.0
2018-05-21 13:55:00,216.64,216.8,216.62,216.8,5105.0,212.6341,212.7911,212.6144,212.7911,5105.0
2018-05-21 14:00:00,216.77,216.77,216.48,216.57,5058.0,212.7617,212.7617,212.477,212.5654,5058.0
2018-05-21 14:05:00,216.59,216.63,216.54,216.6,3200.0,212.585,212.6242,212.5359,212.5948,3200.0
2018-05-21 14:10:00,216.6,216.76,216.43,216.56,9400.0,212.5948,212.7518,212.4279,212.5555,9400.0
2018-05-21 14:15:00,216.56,216.62,216.44,216.54,10012.0,212.5555,212.6144,212.4378,212.5359,10012.0
2018-05-21 14:20:00,216.54,216.64,216.45,216.64,3200.0,212.5359,212.6341,212.4476,212.6341,3200.0
2018-05-21 14:25:00,216.64,216.71,216.5,216.51,1950.0,212.6341,212.7028,212.4966,212.5065,1950.0
2018-05-21 14:30:00,216.45,216.53,216.38,216.47,14780.0,212.4476,212.5261,212.3789,212.4672,14780.0
2018-05-21 14:35:00,216.48,216.56,216.41,216.49,7744.0,212.477,212.5555,212.4083,212.4868,7744.0
2018-05-21 14:40:00,216.46,216.56,216.35,216.54,12866.0,212.4574,212.5555,212.3494,212.5359,12866.0
2018-05-21 14:45:00,216.49,216.61,216.45,216.61,3578.0,212.4868,212.6046,212.4476,212.6046,3578.0
2018-05-21 14:50:00,216.61,216.75,216.56,216.74,5041.0,212.6046,212.742,212.5555,212.7322,5041.0
2018-05-21 14:55:00,216.72,216.75,216.63,216.69,4205.0,212.7126,212.742,212.6242,212.6831,4205.0
2018-05-21 15:00:00,216.63,216.66,216.57,216.61,3200.0,212.6242,212.6537,212.5654,212.6046,3200.0
2018-05-21 15:05:00,216.58,216.76,216.56,216.56,13601.0,212.5752,212.7518,212.5555,212.5555,13601.0
2018-05-21 15:10:00,216.59,216.86,216.59,216.71,4726.0,212.585,212.85,212.585,212.7028,4726.0
2018-05-21 15:15:00,216.68,216.78,216.62,216.68,26807.0,212.6733,212.7715,212.6144,212.6733,26807.0
2018-05-21 15:20:00,216.68,216.74,216.58,216.68,29003.0,212.6733,212.7322,212.5752,212.6733,29003.0
2018-05-21 15:25:00,216.67,216.71,216.48,216.48,23191.0,212.6635,212.7028,212.477,212.477,23191.0
2018-05-21 15:30:00,216.52,216.56,216.43,216.53,12400.0,212.5163,212.5555,212.4279,212.5261,12400.0
2018-05-21 15:35:00,216.51,216.63,216.43,216.56,12630.0,212.5065,212.6242,212.4279,212.5555,12630.0
2018-05-21 15:40:00,216.53,216.74,216.51,216.68,11645.0,212.5261,212.7322,212.5065,212.6733,11645.0
2018-05-21 15:45:00,216.68,216.78,216.65,216.78,14203.0,212.6733,212.7715,212.6439,212.7715,14203.0
2018-05-21 15:50:00,216.78,216.97,216.7,216.78,20684.0,212.7715,212.958,212.693,212.7715,20684.0
2018-05-21 15:55:00,216.8,216.87,216.58,216.74,33518.0,212.7911,212.8598,212.5752,212.7322,33518.0
2018-05-22 09:30:00,217.88,218.7,217.5,218.6,39437.0,213.8511,214.656,213.4782,214.5578,39437.0
2018-05-22 09:35:00,218.56,218.6,217.5,218.05,27138.0,214.5186,214.5578,213.4782,214.018,27138.0
2018-05-22 09:40:00,218.07,218.24,217.86,218.24,9950.0,214.0376,214.2045,213.8315,214.2045,9950.0
2018-05-22 09:45:00,218.19,218.45,217.86,218.39,15236.0,214.1554,214.4106,213.8315,214.3517,15236.0
2018-05-22 09:50:00,218.25,218.51,218.13,218.23,12659.0,214.2143,214.4695,214.0965,214.1947,12659.0
2018-05-22 09:55:00,218.14,218.93,218.08,218.58,52560.0,214.1063,214.8817,214.0474,214.5382,52560.0
2018-05-22 10:00:00,218.63,218.79,218.13,218.35,20437.0,214.5873,214.7443,214.0965,214.3124,20437.0
2018-05-22 10:05:00,218.39,218.55,218.27,218.49,39998.0,214.3517,214.5087,214.2339,214.4499,39998.0
2018-05-22 10:10:00,218.48,218.5,217.63,217.8,28170.0,214.44,214.4597,213.6058,213.7726,28170.0
2018-05-22 10:15:00,217.74,217.97,217.63,217.78,9417.0,213.7137,213.9395,213.6058,213.753,9417.0
2018-05-22 10:20:00,217.71,218.19,217.71,218.07,6328.0,213.6843,214.1554,213.6843,214.0376,6328.0
2018-05-22 10:25:00,217.97,218.31,217.96,218.26,14856.0,213.9395,214.2732,213.9297,214.2241,14856.0
2018-05-22 10:30:00,218.2,218.66,218.17,218.63,24454.0,214.1652,214.6167,214.1358,214.5873,24454.0
2018-05-22 10:35:00,218.63,218.68,218.21,218.21,12360.0,214.5873,214.6363,214.175,214.175,12360.0
2018-05-22 10:40:00,218.21,218.26,217.89,218.12,27842.0,214.175,214.2241,213.8609,214.0867,27842.0
2018-05-22 10:45:00,218.12,218.19,217.98,218.19,10189.0,214.0867,214.1554,213.9493,214.1554,10189.0
2018-05-22 10:50:00,218.17,218.3,218.0,218.2,12364.0,214.1358,214.2634,213.9689,214.1652,12364.0
2018-05-22 10:55:00,218.12,218.5,218.11,218.5,15724.0,214.0867,214.4597,214.0769,214.4597,15724.0
2018-05-22 11:00:00,218.51,218.55,218.31,218.43,16278.0,214.4695,214.5087,214.2732,214.391,16278.0
2018-05-22 11:05:00,218.44,218.57,218.39,218.56,9628.0,214.4008,214.5284,214.3517,214.5186,9628.0
2018-05-22 11:10:00,218.52,218.75,218.47,218.7,6366.0,214.4793,214.705,214.4302,214.656,6366.0
2018-05-22 11:15:00,218.73,218.98,218.66,218.87,15150.0,214.6854,214.9308,214.6167,214.8228,15150.0
2018-05-22 11:20:00,218.9,218.92,218.74,218.85,9695.0,214.8523,214.8719,214.6952,214.8032,9695.0
2018-05-22 11:25:00,218.85,218.92,218.7,218.72,14560.0,214.8032,214.8719,214.656,214.6756,14560.0
2018-05-22 11:30:00,218.68,218.68,218.51,218.51,3547.0,214.6363,214.6363,214.4695,214.4695,3547.0
2018-05-22 11:35:00,218.47,218.55,218.19,218.48,7767.0,214.4302,214.5087,214.1554,214.44,7767.0
2018-05-22 11:40:00,218.45,218.57,218.36,218.57,7360.0,214.4106,214.5284,214.3223,214.5284,7360.0
2018-05-22 11:45:00,218.58,218.68,218.47,218.52,8075.0,214.5382,214.6363,214.4302,214.4793,8075.0
2018-05-22 11:50:00,218.56,218.9,218.56,218.83,8147.0,214.5186,214.8523,214.5186,214.7836,8147.0
2018-05-22 11:55:00,218.82,218.97,218.79,218.92,5014.0,214.7737,214.921,214.7443,214.8719,5014.0
2018-05-22 12:00:00,218.93,219.05,218.9,218.99,13417.0,214.8817,214.9995,214.8523,214.9406,13417.0
2018-05-22 12:05:00,218.92,219.01,218.88,218.92,8300.0,214.8719,214.9602,214.8326,214.8719,8300.0
2018-05-22 12:10:00,218.87,218.91,218.73,218.76,4475.0,214.8228,214.8621,214.6854,214.7149,4475.0
2018-05-22 12:15:00,218.81,218.88,218.63,218.66,8232.0,214.7639,214.8326,214.5873,214.6167,8232.0
2018-05-22 12:20:00,218.6,218.68,218.48,218.52,5907.0,214.5578,214.6363,214.44,214.4793,5907.0
2018-05-22 12:25:00,218.54,218.63,218.43,218.56,6146.0,214.4989,214.5873,214.391,214.5186,6146.0
2018-05-22 12:30:00,218.5,218.58,218.25,218.29,7647.0,214.4597,214.5382,214.2143,214.2536,7647.0
2018-05-22 12:35:00,218.34,218.36,218.18,218.18,2606.0,214.3026,214.3223,214.1456,214.1456,2606.0
2018-05-22 12:40:00,218.25,218.42,218.23,218.36,7844.0,214.2143,214.3811,214.1947,214.3223,7844.0
2018-05-22 12:45:00,218.35,218.46,218.35,218.36,5931.0,214.3124,214.4204,214.3124,214.3223,5931.0
2018-05-22 12:50:00,218.39,218.45,218.33,218.44,3867.0,214.3517,214.4106,214.2928,214.4008,3867.0
2018-05-22 12:55:00,218.44,218.51,218.16,218.16,9564.0,214.4008,214.4695,214.126,214.126,9564.0
2018-05-22 13:00:00,218.21,218.29,218.07,218.19,4333.0,214.175,214.2536,214.0376,214.1554,4333.0
2018-05-22 13:05:00,218.19,218.35,218.19,218.28,6685.0,214.1554,214.3124,214.1554,214.2437,6685.0
2018-05-22 13:10:00,218.33,218.41,218.33,218.39,3544.0,214.2928,214.3713,214.2928,214.3517,3544.0
2018-05-22 13:15:00,218.36,218.41,218.3,218.3,4546.0,214.3223,214.3713,214.2634,214.2634,4546.0
2018-05-22 13:20:00,218.38,218.38,218.21,218.32,3900.0,214.3419,214.3419,214.175,214.283,3900.0
2018-05-22 13:25:00,218.35,218.43,218.28,218.39,11193.0,214.3124,214.391,214.2437,214.3517,11193.0
2018-05-22 13:30:00,218.41,218.41,218.12,218.21,4916.0,214.3713,214.3713,214.0867,214.175,4916.0
2018-05-22 13:35:00,218.17,218.22,218.06,218.15,2801.0,214.1358,214.1848,214.0278,214.1161,2801.0
2018-05-22 13:40:00,218.09,218.21,218.05,218.15,6920.0,214.0572,214.175,214.018,214.1161,6920.0
2018-05-22 13:45:00,218.12,218.17,218.05,218.09,5477.0,214.0867,214.1358,214.018,214.0572,5477.0
2018-05-22 13:50:00,218.09,218.16,218.04,218.11,4064.0,214.0572,214.126,214.0082,214.0769,4064.0
2018-05-22 13:55:00,218.08,218.09,218.0,218.04,8810.0,214.0474,214.0572,213.9689,214.0082,8810.0
2018-05-22 14:00:00,218.04,218.32,218.01,218.24,15830.0,214.0082,214.283,213.9787,214.2045,15830.0
2018-05-22 14:05:00,218.18,218.29,218.13,218.2,5465.0,214.1456,214.2536,214.0965,214.1652,5465.0
2018-05-22 14:10:00,218.16,218.16,218.0,218.02,7160.0,214.126,214.126,213.9689,213.9885,7160.0
2018-05-22 14:15:00,218.08,218.21,218.0,218.14,13045.0,214.0474,214.175,213.9689,214.1063,13045.0
2018-05-22 14:20:00,218.08,218.3,218.08,218.23,7750.0,214.0474,214.2634,214.0474,214.1947,7750.0
2018-05-22 14:25:00,218.22,218.27,218.18,218.21,9827.0,214.1848,214.2339,214.1456,214.175,9827.0
2018-05-22 14:30:00,218.23,218.32,218.21,218.3,7341.0,214.1947,214.283,214.175,214.2634,7341.0
2018-05-22 14:35:00,218.2,218.22,218.01,218.01,1840.0,214.1652,214.1848,213.9787,213.9787,1840.0
2018-05-22 14:40:00,218.01,218.09,217.99,218.04,12746.0,213.9787,214.0572,213.9591,214.0082,12746.0
2018-05-22 14:45:00,218.03,218.2,218.0,218.09,4400.0,213.9984,214.1652,213.9689,214.0572,4400.0
2018-05-22 14:50:00,218.12,218.12,218.02,218.08,3599.0,214.0867,214.0867,213.9885,214.0474,3599.0
2018-05-22 14:55:00,218.07,218.08,217.83,218.0,32722.0,214.0376,214.0474,213.8021,213.9689,32722.0
2018-05-22 15:00:00,218.03,218.17,218.0,218.13,8102.0,213.9984,214.1358,213.9689,214.0965,8102.0
2018-05-22 15:05:00,218.1,218.1,218.0,218.0,11311.0,214.0671,214.0671,213.9689,213.9689,11311.0
2018-05-22 15:10:00,218.01,218.1,217.99,218.03,9320.0,213.9787,214.0671,213.9591,213.9984,9320.0
2018-05-22 15:15:00,218.05,218.21,218.0,218.15,7646.0,214.018,214.175,213.9689,214.1161,7646.0
2018-05-22 15:20:00,218.11,218.24,218.03,218.24,6865.0,214.0769,214.2045,213.9984,214.2045,6865.0
2018-05-22 15:25:00,218.2,218.29,218.14,218.18,16008.0,214.1652,214.2536,214.1063,214.1456,16008.0
2018-05-22 15:30:00,218.15,218.18,217.69,217.69,25503.0,214.1161,214.1456,213.6646,213.6646,25503.0
2018-05-22 15:35:00,217.71,217.73,217.5,217.72,20085.0,213.6843,213.7039,213.4782,213.6941,20085.0
2018-05-22 15:40:00,217.68,217.98,217.58,217.92,19921.0,213.6548,213.9493,213.5567,213.8904,19921.0
2018-05-22 15:45:00,217.92,217.92,217.53,217.65,35304.0,213.8904,213.8904,213.5076,213.6254,35304.0
2018-05-22 15:50:00,217.62,217.76,217.54,217.7,51588.0,213.5959,213.7334,213.5174,213.6745,51588.0
2018-05-22 15:55:00,217.69,218.07,217.68,217.9,102186.0,213.6646,214.0376,213.6548,213.8708,102186.0
2018-05-23 09:30:00,217.0,218.77,215.7,217.98,22990.0,212.9874,214.7247,211.7114,213.9493,22990.0
2018-05-23 09:35:00,217.33,218.64,217.25,218.37,11013.0,213.3113,214.5971,213.2328,214.3321,11013.0
2018-05-23 09:40:00,218.16,218.35,217.42,217.76,5647.0,214.126,214.3124,213.3996,213.7334,5647.0
2018-05-23 09:45:00,217.48,217.86,217.36,217.75,17306.0,213.4585,213.8315,213.3407,213.7235,17306.0
2018-05-23 09:50:00,217.82,217.93,217.57,217.89,6100.0,213.7922,213.9002,213.5469,213.8609,6100.0
2018-05-23 09:55:00,217.8,218.13,217.71,217.81,4751.0,213.7726,214.0965,213.6843,213.7824,4751.0
2018-05-23 10:00:00,217.9,217.91,217.38,217.75,9001.0,213.8708,213.8806,213.3604,213.7235,9001.0
2018-05-23 10:05:00,217.57,218.22,217.57,218.22,10283.0,213.5469,214.1848,213.5469,214.1848,10283.0
2018-05-23 10:10:00,218.2,218.2,218.03,218.19,6184.0,214.1652,214.1652,213.9984,214.1554,6184.0
2018-05-23 10:15:00,218.09,218.09,217.85,217.86,1300.0,214.0572,214.0572,213.8217,213.8315,1300.0
2018-05-23 10:20:00,217.8,217.98,217.8,217.97,3762.0,213.7726,213.9493,213.7726,213.9395,3762.0
2018-05-23 10:25:00,217.94,218.09,217.89,217.89,16060.0,213.91,214.0572,213.8609,213.8609,16060.0
2018-05-23 10:30:00,217.82,217.83,217.59,217.82,10001.0,213.7922,213.8021,213.5665,213.7922,10001.0
2018-05-23 10:35:00,217.79,217.99,217.57,217.73,7907.0,213.7628,213.9591,213.5469,213.7039,7907.0
2018-05-23 10:40:00,217.72,217.96,217.55,217.86,13456.0,213.6941,213.9297,213.5272,213.8315,13456.0
2018-05-23 10:45:00,217.9,217.94,217.71,217.9,14194.0,213.8708,213.91,213.6843,213.8708,14194.0
2018-05-23 10:50:00,217.94,218.0,217.69,217.88,32770.0,213.91,213.9689,213.6646,213.8511,32770.0
2018-05-23 10:55:00,217.87,218.04,217.81,217.87,18058.0,213.8413,214.0082,213.7824,213.8413,18058.0
2018-05-23 11:00:00,217.9,217.91,217.79,217.86,15317.0,213.8708,213.8806,213.7628,213.8315,15317.0
2018-05-23 11:05:00,217.82,218.01,217.79,217.98,12395.0,213.7922,213.9787,213.7628,213.9493,12395.0
2018-05-23 11:10:00,217.96,218.02,217.83,217.83,3129.0,213.9297,213.9885,213.8021,213.8021,3129.0
2018-05-23 11:15:00,217.81,217.96,217.79,217.88,6696.0,213.7824,213.9297,213.7628,213.8511,6696.0
2018-05-23 11:20:00,217.93,218.13,217.89,218.09,4993.0,213.9002,214.0965,213.8609,214.0572,4993.0
2018-05-23 11:25:00,218.05,218.08,217.97,218.03,4317.0,214.018,214.0474,213.9395,213.9984,4317.0
2018-05-23 11:30:00,218.01,218.01,217.86,217.89,5375.0,213.9787,213.9787,213.8315,213.8609,5375.0
2018-05-23 11:35:00,217.97,218.16,217.95,218.11,8773.0,213.9395,214.126,213.9198,214.0769,8773.0
2018-05-23 11:40:00,218.07,218.2,218.06,218.2,9184.0,214.0376,214.1652,214.0278,214.1652,9184.0
2018-05-23 11:45:00,218.21,218.32,218.1,218.27,3564.0,214.175,214.283,214.0671,214.2339,3564.0
2018-05-23 11:50:00,218.2,218.43,218.13,218.23,5875.0,214.1652,214.391,214.0965,214.1947,5875.0
2018-05-23 11:55:00,218.18,218.18,217.47,217.5,5500.0,214.1456,214.1456,213.4487,213.4782,5500.0
2018-05-23 12:00:00,217.51,218.03,217.47,217.96,33780.0,213.488,213.9984,213.4487,213.9297,33780.0
2018-05-23 12:05:00,217.91,217.96,217.58,217.61,5616.0,213.8806,213.9297,213.5567,213.5861,5616.0
2018-05-23 12:10:00,217.62,217.83,217.58,217.81,11172.0,213.5959,213.8021,213.5567,213.7824,11172.0
2018-05-23 12:15:00,217.81,217.83,217.58,217.64,18514.0,213.7824,213.8021,213.5567,213.6156,18514.0
2018-05-23 12:20:00,217.64,217.69,217.25,217.25,10072.0,213.6156,213.6646,213.2328,213.2328,10072.0
2018-05-23 12:25:00,217.34,217.61,217.06,217.49,20739.0,213.3211,213.5861,213.0463,213.4683,20739.0
2018-05-23 12:30:00,217.52,217.81,217.48,217.78,22690.0,213.4978,213.7824,213.4585,213.753,22690.0
2018-05-23 12:35:00,217.77,218.16,217.73,218.05,13732.0,213.7432,214.126,213.7039,214.018,13732.0
2018-05-23 12:40:00,218.0,218.27,217.77,218.2,6081.0,213.9689,214.2339,213.7432,214.1652,6081.0
2018-05-23 12:45:00,218.16,218.16,217.97,217.97,2100.0,214.126,214.126,213.9395,213.9395,2100.0
2018-05-23 12:50:00,218.01,218.06,217.84,217.84,2162.0,213.9787,214.0278,213.8119,213.8119,2162.0
2018-05-23 12:55:00,217.86,218.07,217.81,217.96,14365.0,213.8315,214.0376,213.7824,213.9297,14365.0
2018-05-23 13:00:00,217.92,217.94,217.58,217.59,4016.0,213.8904,213.91,213.5567,213.5665,4016.0
2018-05-23 13:05:00,217.57,217.84,217.55,217.75,5300.0,213.5469,213.8119,213.5272,213.7235,5300.0
2018-05-23 13:10:00,217.7,217.83,217.67,217.7,54422.0,213.6745,213.8021,213.645,213.6745,54422.0
2018-05-23 13:15:00,217.68,217.69,217.27,217.3,4444.0,213.6548,213.6646,213.2524,213.2819,4444.0
2018-05-23 13:20:00,217.29,217.52,217.2,217.2,13435.0,213.272,213.4978,213.1837,213.1837,13435.0
2018-05-23 13:25:00,217.21,217.4,217.12,217.26,6751.0,213.1935,213.38,213.1052,213.2426,6751.0
2018-05-23 13:30:00,217.22,217.28,217.12,217.12,5787.0,213.2033,213.2622,213.1052,213.1052,5787.0
2018-05-23 13:35:00,217.13,217.13,216.95,217.06,3618.0,213.115,213.115,212.9383,213.0463,3618.0
2018-05-23 13:40:00,217.05,217.09,216.49,216.61,11467.0,213.0365,213.0757,212.4868,212.6046,11467.0
2018-05-23 13:45:00,216.62,216.67,216.48,216.5,5506.0,212.6144,212.6635,212.477,212.4966,5506.0
2018-05-23 13:50:00,216.53,216.71,216.51,216.67,4723.0,212.5261,212.7028,212.5065,212.6635,4723.0
2018-05-23 13:55:00,216.67,216.72,216.59,216.72,1600.0,212.6635,212.7126,212.585,212.7126,1600.0
2018-05-23 14:00:00,216.72,216.93,216.61,216.71,10322.0,212.7126,212.9187,212.6046,212.7028,10322.0
2018-05-23 14:05:00,216.74,217.19,216.73,217.17,7331.0,212.7322,213.1739,212.7224,213.1543,7331.0
2018-05-23 14:10:00,217.17,217.2,216.78,217.03,11627.0,213.1543,213.1837,212.7715,213.0168,11627.0
2018-05-23 14:15:00,217.08,217.15,216.8,216.86,5884.0,213.0659,213.1346,212.7911,212.85,5884.0
2018-05-23 14:20:00,216.77,216.78,216.53,216.78,9340.0,212.7617,212.7715,212.5261,212.7715,9340.0
2018-05-23 14:25:00,216.67,216.89,216.63,216.65,4324.0,212.6635,212.8794,212.6242,212.6439,4324.0
2018-05-23 14:30:00,216.71,216.71,216.51,216.55,5548.0,212.7028,212.7028,212.5065,212.5457,5548.0
2018-05-23 14:35:00,216.56,216.58,216.25,216.3,6826.0,212.5555,212.5752,212.2513,212.3003,6826.0
2018-05-23 14:40:00,216.26,216.43,216.23,216.43,9720.0,212.2611,212.4279,212.2316,212.4279,9720.0
2018-05-23 14:45:00,216.42,216.46,216.11,216.2,13552.0,212.4181,212.4574,212.1139,212.2022,13552.0
2018-05-23 14:50:00,216.2,216.36,216.09,216.2,12080.0,212.2022,212.3592,212.0942,212.2022,12080.0
2018-05-23 14:55:00,216.26,216.3,216.11,216.27,7482.0,212.2611,212.3003,212.1139,212.2709,7482.0
2018-05-23 15:00:00,216.28,216.52,216.22,216.4,7595.0,212.2807,212.5163,212.2218,212.3985,7595.0
2018-05-23 15:05:00,216.41,216.53,216.4,216.44,35092.0,212.4083,212.5261,212.3985,212.4378,35092.0
2018-05-23 15:10:00,216.46,216.48,216.05,216.05,7435.0,212.4574,212.477,212.055,212.055,7435.0
2018-05-23 15:15:00,216.11,216.13,215.86,215.86,11888.0,212.1139,212.1335,211.8685,211.8685,11888.0
2018-05-23 15:20:00,215.88,215.95,215.77,215.91,11766.0,211.8881,211.9568,211.7801,211.9176,11766.0
2018-05-23 15:25:00,215.88,216.13,215.88,216.13,8095.0,211.8881,212.1335,211.8881,212.1335,8095.0
2018-05-23 15:30:00,216.11,216.18,216.02,216.09,6550.0,212.1139,212.1826,212.0255,212.0942,6550.0
2018-05-23 15:35:00,216.11,216.17,215.98,216.01,11295.0,212.1139,212.1728,211.9863,212.0157,11295.0
2018-05-23 15:40:00,216.01,216.05,215.93,216.0,12852.0,212.0157,212.055,211.9372,212.0059,12852.0
2018-05-23 15:45:00,215.98,216.0,215.74,215.96,24865.0,211.9863,212.0059,211.7507,211.9666,24865.0
2018-05-23 15:50:00,216.02,216.16,215.99,216.13,23122.0,212.0255,212.1629,211.9961,212.1335,23122.0
2018-05-23 15:55:00,216.13,216.46,216.12,216.45,59098.0,212.1335,212.4574,212.1237,212.4476,59098.0
2018-05-24 09:30:00,217.14,218.44,216.68,218.33,38817.0,213.1248,214.4008,212.6733,214.2928,38817.0
2018-05-24 09:35:00,218.31,218.87,218.09,218.16,68556.0,214.2732,214.8228,214.0572,214.126,68556.0
2018-05-24 09:40:00,218.21,218.4,216.82,216.93,40208.0,214.175,214.3615,212.8107,212.9187,40208.0
2018-05-24 09:45:00,217.03,217.32,216.9,217.09,24286.0,213.0168,213.3015,212.8893,213.0757,24286.0
2018-05-24 09:50:00,216.96,217.5,216.81,217.5,20443.0,212.9481,213.4782,212.8009,213.4782,20443.0
2018-05-24 09:55:00,217.41,217.41,216.66,216.92,14219.0,213.3898,213.3898,212.6537,212.9089,14219.0
2018-05-24 10:00:00,217.03,217.07,216.74,217.07,2847.0,213.0168,213.0561,212.7322,213.0561,2847.0
2018-05-24 10:05:00,217.16,217.51,217.16,217.27,18357.0,213.1444,213.488,213.1444,213.2524,18357.0
2018-05-24 10:10:00,217.21,217.25,216.58,216.58,14535.0,213.1935,213.2328,212.5752,212.5752,14535.0
2018-05-24 10:15:00,216.47,216.81,216.47,216.5,3246.0,212.4672,212.8009,212.4672,212.4966,3246.0
2018-05-24 10:20:00,216.53,216.87,216.42,216.83,16202.0,212.5261,212.8598,212.4181,212.8205,16202.0
2018-05-24 10:25:00,216.83,216.84,216.21,216.45,8689.0,212.8205,212.8304,212.212,212.4476,8689.0
2018-05-24 10:30:00,216.38,216.38,216.24,216.24,1800.0,212.3789,212.3789,212.2415,212.2415,1800.0
2018-05-24 10:35:00,216.41,216.8,216.39,216.8,2094.0,212.4083,212.7911,212.3887,212.7911,2094.0
2018-05-24 10:40:00,216.92,216.98,216.72,216.94,6241.0,212.9089,212.9678,212.7126,212.9285,6241.0
2018-05-24 10:45:00,216.93,217.13,216.55,216.62,21687.0,212.9187,213.115,212.5457,212.6144,21687.0
2018-05-24 10:50:00,216.54,216.65,216.5,216.58,4438.0,212.5359,212.6439,212.4966,212.5752,4438.0
2018-05-24 10:55:00,216.57,216.57,216.08,216.08,10952.0,212.5654,212.5654,212.0844,212.0844,10952.0
2018-05-24 11:00:00,216.03,216.2,215.86,216.2,11174.0,212.0353,212.2022,211.8685,212.2022,11174.0
2018-05-24 11:05:00,216.23,216.42,216.11,216.32,12447.0,212.2316,212.4181,212.1139,212.32,12447.0
2018-05-24 11:10:00,216.27,216.43,216.24,216.32,3434.0,212.2709,212.4279,212.2415,212.32,3434.0
2018-05-24 11:15:00,216.4,216.72,216.28,216.46,5797.0,212.3985,212.7126,212.2807,212.4574,5797.0
2018-05-24 11:20:00,216.56,216.66,216.32,216.4,13606.0,212.5555,212.6537,212.32,212.3985,13606.0
2018-05-24 11:25:00,216.37,216.39,216.19,216.19,4540.0,212.3691,212.3887,212.1924,212.1924,4540.0
2018-05-24 11:30:00,216.14,216.21,216.07,216.14,2716.0,212.1433,212.212,212.0746,212.1433,2716.0
2018-05-24 11:35:00,216.2,216.3,216.09,216.24,4260.0,212.2022,212.3003,212.0942,212.2415,4260.0
2018-05-24 11:40:00,216.2,216.44,216.16,216.44,4224.0,212.2022,212.4378,212.1629,212.4378,4224.0
2018-05-24 11:45:00,216.39,216.48,216.31,216.36,4217.0,212.3887,212.477,212.3102,212.3592,4217.0
2018-05-24 11:50:00,216.32,216.42,216.24,216.37,3200.0,212.32,212.4181,212.2415,212.3691,3200.0
2018-05-24 11:55:00,216.34,216.79,216.33,216.79,3455.0,212.3396,212.7813,212.3298,212.7813,3455.0
2018-05-24 12:00:00,216.73,216.81,216.58,216.58,4107.0,212.7224,212.8009,212.5752,212.5752,4107.0
2018-05-24 12:05:00,216.68,216.69,216.44,216.47,1965.0,212.6733,212.6831,212.4378,212.4672,1965.0
2018-05-24 12:10:00,216.46,216.54,216.43,216.53,3644.0,212.4574,212.5359,212.4279,212.5261,3644.0
2018-05-24 12:15:00,216.49,216.57,216.3,216.3,7341.0,212.4868,212.5654,212.3003,212.3003,7341.0
2018-05-24 12:20:00,216.26,216.26,216.16,216.26,4755.0,212.2611,212.2611,212.1629,212.2611,4755.0
2018-05-24 12:25:00,216.28,216.38,216.28,216.34,1995.0,212.2807,212.3789,212.2807,212.3396,1995.0
2018-05-24 12:30:00,216.39,216.58,216.39,216.44,3569.0,212.3887,212.5752,212.3887,212.4378,3569.0
2018-05-24 12:35:00,216.41,216.49,216.28,216.31,3332.0,212.4083,212.4868,212.2807,212.3102,3332.0
2018-05-24 12:40:00,216.22,216.25,216.13,216.24,1956.0,212.2218,212.2513,212.1335,212.2415,1956.0
2018-05-24 12:45:00,216.37,216.41,216.34,216.38,516.0,212.3691,212.4083,212.3396,212.3789,516.0
2018-05-24 12:50:00,216.35,216.35,216.18,216.18,1828.0,212.3494,212.3494,212.1826,212.1826,1828.0
2018-05-24 12:55:00,216.21,216.49,216.21,216.4,1610.0,212.212,212.4868,212.212,212.3985,1610.0
2018-05-24 13:00:00,216.49,216.81,216.47,216.6,3014.0,212.4868,212.8009,212.4672,212.5948,3014.0
2018-05-24 13:05:00,216.51,216.73,216.45,216.65,5014.0,212.5065,212.7224,212.4476,212.6439,5014.0
2018-05-24 13:10:00,216.81,216.81,216.69,216.69,3022.0,212.8009,212.8009,212.6831,212.6831,3022.0
2018-05-24 13:15:00,216.75,216.78,216.51,216.58,2181.0,212.742,212.7715,212.5065,212.5752,2181.0
2018-05-24 13:20:00,216.64,216.66,216.47,216.66,3374.0,212.6341,212.6537,212.4672,212.6537,3374.0
2018-05-24 13:25:00,216.65,216.68,216.65,216.68,306.0,212.6439,212.6733,212.6439,212.6733,306.0
2018-05-24 13:30:00,216.65,216.75,216.58,216.75,5505.0,212.6439,212.742,212.5752,212.742,5505.0
2018-05-24 13:35:00,216.71,216.75,216.67,216.68,4100.0,212.7028,212.742,212.6635,212.6733,4100.0
2018-05-24 13:40:00,216.69,216.84,216.69,216.84,3164.0,212.6831,212.8304,212.6831,212.8304,3164.0
2018-05-24 13:45:00,216.86,216.86,216.64,216.68,3727.0,212.85,212.85,212.6341,212.6733,3727.0
2018-05-24 13:50:00,216.68,216.72,216.56,216.6,3663.0,212.6733,212.7126,212.5555,212.5948,3663.0
2018-05-24 13:55:00,216.54,216.62,216.51,216.62,895.0,212.5359,212.6144,212.5065,212.6144,895.0
2018-05-24 14:00:00,216.67,216.67,216.45,216.56,5363.0,212.6635,212.6635,212.4476,212.5555,5363.0
2018-05-24 14:05:00,216.49,216.49,216.4,216.4,1670.0,212.4868,212.4868,212.3985,212.3985,1670.0
2018-05-24 14:10:00,216.44,216.49,216.39,216.4,2527.0,212.4378,212.4868,212.3887,212.3985,2527.0
2018-05-24 14:15:00,216.43,216.56,216.33,216.5,2932.0,212.4279,212.5555,212.3298,212.4966,2932.0
2018-05-24 14:20:00,216.51,216.6,216.44,216.53,3582.0,212.5065,212.5948,212.4378,212.5261,3582.0
2018-05-24 14:25:00,216.56,216.62,216.42,216.52,6038.0,212.5555,212.6144,212.4181,212.5163,6038.0
2018-05-24 14:30:00,216.47,216.61,216.42,216.53,9484.0,212.4672,212.6046,212.4181,212.5261,9484.0
2018-05-24 14:35:00,216.55,216.6,216.46,216.56,5526.0,212.5457,212.5948,212.4574,212.5555,5526.0
2018-05-24 14:40:00,216.57,216.65,216.34,216.34,3684.0,212.5654,212.6439,212.3396,212.3396,3684.0
2018-05-24 14:45:00,216.34,216.36,216.17,216.21,2935.0,212.3396,212.3592,212.1728,212.212,2935.0
2018-05-24 14:50:00,216.14,216.25,216.14,216.21,3178.0,212.1433,212.2513,212.1433,212.212,3178.0
2018-05-24 14:55:00,216.18,216.34,216.16,216.25,6359.0,212.1826,212.3396,212.1629,212.2513,6359.0
2018-05-24 15:00:00,216.24,216.24,215.98,216.11,4700.0,212.2415,212.2415,211.9863,212.1139,4700.0
2018-05-24 15:05:00,216.11,216.37,216.01,216.29,4371.0,212.1139,212.3691,212.0157,212.2905,4371.0
2018-05-24 15:10:00,216.36,216.36,216.23,216.27,3387.0,212.3592,212.3592,212.2316,212.2709,3387.0
2018-05-24 15:15:00,216.31,216.51,216.29,216.45,3906.0,212.3102,212.5065,212.2905,212.4476,3906.0
2018-05-24 15:20:00,216.48,216.62,216.48,216.58,3145.0,212.477,212.6144,212.477,212.5752,3145.0
2018-05-24 15:25:00,216.55,216.64,216.41,216.44,7034.0,212.5457,212.6341,212.4083,212.4378,7034.0
2018-05-24 15:30:00,216.43,216.59,216.42,216.51,9656.0,212.4279,212.585,212.4181,212.5065,9656.0
2018-05-24 15:35:00,216.5,216.5,216.17,216.17,4595.0,212.4966,212.4966,212.1728,212.1728,4595.0
2018-05-24 15:40:00,216.16,216.18,216.01,216.01,6708.0,212.1629,212.1826,212.0157,212.0157,6708.0
2018-05-24 15:45:00,216.02,216.21,215.84,216.16,9505.0,212.0255,212.212,211.8489,212.1629,9505.0
2018-05-24 15:50:00,216.13,216.14,215.82,215.84,12660.0,212.1335,212.1433,211.8292,211.8489,12660.0
2018-05-24 15:55:00,215.85,216.06,215.85,215.97,43329.0,211.8587,212.0648,211.8587,211.9764,43329.0
2018-05-25 09:30:00,215.83,216.38,215.28,215.28,41447.0,211.839,212.3789,211.2992,211.2992,41447.0
2018-05-25 09:35:00,215.47,215.56,215.01,215.4,14444.0,211.4857,211.574,211.0342,211.417,14444.0
2018-05-25 09:40:00,215.46,215.55,215.05,215.07,8000.0,211.4759,211.5642,211.0735,211.0931,8000.0
2018-05-25 09:45:00,214.99,215.1,214.63,214.93,9127.0,211.0146,211.1225,210.6612,210.9557,9127.0
2018-05-25 09:50:00,214.83,214.84,214.54,214.74,6231.0,210.8575,210.8673,210.5729,210.7692,6231.0
2018-05-25 09:55:00,214.77,215.13,214.75,214.9,4344.0,210.7986,211.152,210.779,210.9262,4344.0
2018-05-25 10:00:00,214.77,214.85,214.45,214.83,4547.0,210.7986,210.8772,210.4846,210.8575,4547.0
2018-05-25 10:05:00,214.77,215.07,214.66,215.07,3390.0,210.7986,211.0931,210.6907,211.0931,3390.0
2018-05-25 10:10:00,215.24,215.59,215.24,215.45,4482.0,211.2599,211.6035,211.2599,211.4661,4482.0
2018-05-25 10:15:00,215.51,215.56,215.16,215.25,6802.0,211.525,211.574,211.1814,211.2698,6802.0
2018-05-25 10:20:00,215.2,215.2,214.84,214.88,3550.0,211.2207,211.2207,210.8673,210.9066,3550.0
2018-05-25 10:25:00,214.92,215.09,214.78,214.86,2161.0,210.9459,211.1127,210.8085,210.887,2161.0
2018-05-25 10:30:00,215.04,215.4,214.98,215.22,4320.0,211.0636,211.417,211.0048,211.2403,4320.0
2018-05-25 10:35:00,215.23,215.34,214.65,214.69,8452.0,211.2501,211.3581,210.6809,210.7201,8452.0
2018-05-25 10:40:00,214.59,214.72,214.02,214.02,11490.0,210.622,210.7496,210.0625,210.0625,11490.0
2018-05-25 10:45:00,214.01,214.08,213.75,213.77,8647.0,210.0527,210.1214,209.7975,209.8171,8647.0
2018-05-25 10:50:00,213.76,213.95,213.71,213.73,10563.0,209.8073,209.9938,209.7582,209.7779,10563.0
2018-05-25 10:55:00,213.79,213.79,213.44,213.63,6359.0,209.8368,209.8368,209.4932,209.6797,6359.0
2018-05-25 11:00:00,213.71,213.75,213.59,213.75,3582.0,209.7582,209.7975,209.6405,209.7975,3582.0
2018-05-25 11:05:00,213.78,213.82,213.61,213.7,5505.0,209.8269,209.8662,209.6601,209.7484,5505.0
2018-05-25 11:10:00,213.73,213.83,213.58,213.59,5939.0,209.7779,209.876,209.6306,209.6405,5939.0
2018-05-25 11:15:00,213.63,213.68,213.37,213.39,5522.0,209.6797,209.7288,209.4245,209.4442,5522.0
2018-05-25 11:20:00,213.43,213.45,213.31,213.44,2931.0,209.4834,209.503,209.3656,209.4932,2931.0
2018-05-25 11:25:00,213.34,213.43,213.0,213.01,6828.0,209.3951,209.4834,209.0614,209.0712,6828.0
2018-05-25 11:30:00,213.01,213.32,212.96,213.32,3527.0,209.0712,209.3755,209.0221,209.3755,3527.0
2018-05-25 11:35:00,213.35,213.51,213.32,213.33,11462.0,209.4049,209.5619,209.3755,209.3853,11462.0
2018-05-25 11:40:00,213.38,213.38,213.0,213.09,7361.0,209.4343,209.4343,209.0614,209.1497,7361.0
2018-05-25 11:45:00,213.18,213.55,213.18,213.53,12558.0,209.238,209.6012,209.238,209.5816,12558.0
2018-05-25 11:50:00,213.47,213.52,213.29,213.5,7340.0,209.5227,209.5718,209.346,209.5521,7340.0
2018-05-25 11:55:00,213.43,213.91,213.41,213.68,8522.0,209.4834,209.9545,209.4638,209.7288,8522.0
2018-05-25 12:00:00,213.77,213.77,213.63,213.74,2903.0,209.8171,209.8171,209.6797,209.7877,2903.0
2018-05-25 12:05:00,213.76,213.85,213.48,213.53,6455.0,209.8073,209.8957,209.5325,209.5816,6455.0
2018-05-25 12:10:00,213.47,213.55,213.41,213.49,7885.0,209.5227,209.6012,209.4638,209.5423,7885.0
2018-05-25 12:15:00,213.36,213.37,213.22,213.26,3077.0,209.4147,209.4245,209.2773,209.3166,3077.0
2018-05-25 12:20:00,213.32,213.32,213.15,213.27,1320.0,209.3755,209.3755,209.2086,209.3264,1320.0
2018-05-25 12:25:00,213.26,213.35,213.26,213.26,2700.0,209.3166,209.4049,209.3166,209.3166,2700.0
2018-05-25 12:30:00,213.19,213.4,213.18,213.37,5287.0,209.2479,209.454,209.238,209.4245,5287.0
2018-05-25 12:35:00,213.35,213.4,213.35,213.4,450.0,209.4049,209.454,209.4049,209.454,450.0
2018-05-25 12:40:00,213.38,213.57,213.38,213.56,2720.0,209.4343,209.6208,209.4343,209.611,2720.0
2018-05-25 12:45:00,213.43,213.51,213.32,213.38,3337.0,209.4834,209.5619,209.3755,209.4343,3337.0
2018-05-25 12:50:00,213.35,213.41,213.24,213.41,2419.0,209.4049,209.4638,209.2969,209.4638,2419.0
2018-05-25 12:55:00,213.44,213.58,213.2,213.3,9430.0,209.4932,209.6306,209.2577,209.3558,9430.0
2018-05-25 13:00:00,213.32,213.57,213.28,213.36,4600.0,209.3755,209.6208,209.3362,209.4147,4600.0
2018-05-25 13:05:00,213.42,213.46,213.4,213.4,1206.0,209.4736,209.5129,209.454,209.454,1206.0
2018-05-25 13:10:00,213.45,213.46,213.17,213.17,3080.0,209.503,209.5129,209.2282,209.2282,3080.0
2018-05-25 13:15:00,213.15,213.15,213.03,213.05,2700.0,209.2086,209.2086,209.0908,209.1104,2700.0
2018-05-25 13:20:00,213.01,213.01,212.9,212.97,4008.0,209.0712,209.0712,208.9632,209.0319,4008.0
2018-05-25 13:25:00,212.96,213.2,212.96,213.03,8011.0,209.0221,209.2577,209.0221,209.0908,8011.0
2018-05-25 13:30:00,213.06,213.06,212.68,212.72,3164.0,209.1203,209.1203,208.7473,208.7865,3164.0
2018-05-25 13:35:00,212.73,212.92,212.73,212.79,2738.0,208.7964,208.9828,208.7964,208.8553,2738.0
2018-05-25 13:40:00,212.78,212.78,212.66,212.67,3290.0,208.8454,208.8454,208.7277,208.7375,3290.0
2018-05-25 13:45:00,212.7,212.74,212.63,212.74,2200.0,208.7669,208.8062,208.6982,208.8062,2200.0
2018-05-25 13:50:00,212.73,212.79,212.66,212.68,2932.0,208.7964,208.8553,208.7277,208.7473,2932.0
2018-05-25 13:55:00,212.72,212.78,212.66,212.78,4891.0,208.7865,208.8454,208.7277,208.8454,4891.0
2018-05-25 14:00:00,212.74,212.98,212.73,212.98,2799.0,208.8062,209.0417,208.7964,209.0417,2799.0
2018-05-25 14:05:00,212.98,213.2,212.98,213.07,4343.0,209.0417,209.2577,209.0417,209.1301,4343.0
2018-05-25 14:10:00,213.12,213.2,213.11,213.19,1882.0,209.1791,209.2577,209.1693,209.2479,1882.0
2018-05-25 14:15:00,213.16,213.26,213.16,213.18,4975.0,209.2184,209.3166,209.2184,209.238,4975.0
2018-05-25 14:20:00,213.21,213.37,213.14,213.37,4649.0,209.2675,209.4245,209.1988,209.4245,4649.0
2018-05-25 14:25:00,213.37,213.38,213.29,213.32,2930.0,209.4245,209.4343,209.346,209.3755,2930.0
2018-05-25 14:30:00,213.32,213.35,213.25,213.29,4465.0,209.3755,209.4049,209.3067,209.346,4465.0
2018-05-25 14:35:00,213.25,213.25,213.05,213.09,1902.0,209.3067,209.3067,209.1104,209.1497,1902.0
2018-05-25 14:40:00,213.06,213.06,212.59,212.64,8717.0,209.1203,209.1203,208.659,208.708,8717.0
2018-05-25 14:45:00,212.67,212.79,212.64,212.76,3501.0,208.7375,208.8553,208.708,208.8258,3501.0
2018-05-25 14:50:00,212.75,212.97,212.75,212.97,7832.0,208.816,209.0319,208.816,209.0319,7832.0
2018-05-25 14:55:00,212.89,212.93,212.81,212.87,5479.0,208.9534,208.9927,208.8749,208.9338,5479.0
2018-05-25 15:00:00,212.85,212.99,212.8,212.92,4843.0,208.9141,209.0516,208.8651,208.9828,4843.0
2018-05-25 15:05:00,212.97,213.0,212.91,212.91,1748.0,209.0319,209.0614,208.973,208.973,1748.0
2018-05-25 15:10:00,212.95,213.08,212.9,213.04,5793.0,209.0123,209.1399,208.9632,209.1006,5793.0
2018-05-25 15:15:00,213.14,213.41,213.14,213.34,6809.0,209.1988,209.4638,209.1988,209.3951,6809.0
2018-05-25 15:20:00,213.38,213.44,213.36,213.43,5100.0,209.4343,209.4932,209.4147,209.4834,5100.0
2018-05-25 15:25:00,213.42,213.56,213.24,213.54,10314.0,209.4736,209.611,209.2969,209.5914,10314.0
2018-05-25 15:30:00,213.51,213.58,213.47,213.54,5056.0,209.5619,209.6306,209.5227,209.5914,5056.0
2018-05-25 15:35:00,213.58,213.59,213.37,213.42,6137.0,209.6306,209.6405,209.4245,209.4736,6137.0
2018-05-25 15:40:00,213.43,213.43,213.33,213.38,14464.0,209.4834,209.4834,209.3853,209.4343,14464.0
2018-05-25 15:45:00,213.33,213.44,213.15,213.4,11111.0,209.3853,209.4932,209.2086,209.454,11111.0
2018-05-25 15:50:00,213.41,213.76,213.41,213.74,20814.0,209.4638,209.8073,209.4638,209.7877,20814.0
2018-05-25 15:55:00,213.74,213.81,213.56,213.59,51164.0,209.7877,209.8564,209.611,209.6405,51164.0
2018-05-29 09:30:00,211.48,212.65,211.0,211.14,40620.0,207.5695,208.7178,207.0984,207.2358,40620.0
2018-05-29 09:35:00,211.36,211.74,211.11,211.11,10978.0,207.4517,207.8247,207.2063,207.2063,10978.0
2018-05-29 09:40:00,211.0,211.17,210.5,210.95,10355.0,207.0984,207.2652,206.6076,207.0493,10355.0
2018-05-29 09:45:00,210.83,211.14,210.68,210.98,9339.0,206.9315,207.2358,206.7843,207.0787,9339.0
2018-05-29 09:50:00,210.99,211.0,210.26,210.34,8752.0,207.0885,207.0984,206.372,206.4506,8752.0
2018-05-29 09:55:00,210.23,210.75,210.19,210.53,35944.0,206.3426,206.853,206.3033,206.637,35944.0
2018-05-29 10:00:00,210.5,210.97,210.5,210.97,10054.0,206.6076,207.0689,206.6076,207.0689,10054.0
2018-05-29 10:05:00,210.91,210.93,210.57,210.65,12666.0,207.01,207.0296,206.6763,206.7548,12666.0
2018-05-29 10:10:00,210.65,210.65,210.16,210.2,12457.0,206.7548,206.7548,206.2739,206.3131,12457.0
2018-05-29 10:15:00,210.12,210.46,210.12,210.46,12509.0,206.2346,206.5683,206.2346,206.5683,12509.0
2018-05-29 10:20:00,210.45,210.53,210.15,210.46,12036.0,206.5585,206.637,206.2641,206.5683,12036.0
2018-05-29 10:25:00,210.53,210.65,210.0,210.25,22412.0,206.637,206.7548,206.1168,206.3622,22412.0
2018-05-29 10:30:00,210.14,210.17,209.76,209.86,16199.0,206.2543,206.2837,205.8813,205.9794,16199.0
2018-05-29 10:35:00,209.86,210.04,209.81,210.02,6797.0,205.9794,206.1561,205.9304,206.1365,6797.0
2018-05-29 10:40:00,210.04,210.06,209.7,209.77,15576.0,206.1561,206.1757,205.8224,205.8911,15576.0
2018-05-29 10:45:00,209.75,209.78,209.44,209.52,16142.0,205.8715,205.9009,205.5672,205.6457,16142.0
2018-05-29 10:50:00,209.45,209.46,209.1,209.19,21948.0,205.577,205.5868,205.2335,205.3218,21948.0
2018-05-29 10:55:00,209.25,209.32,208.75,208.79,33432.0,205.3807,205.4494,204.89,204.9292,33432.0
2018-05-29 11:00:00,208.81,208.81,208.51,208.66,14460.0,204.9488,204.9488,204.6544,204.8016,14460.0
2018-05-29 11:05:00,208.66,208.76,208.48,208.66,13924.0,204.8016,204.8998,204.6249,204.8016,13924.0
2018-05-29 11:10:00,208.57,208.97,208.57,208.94,13295.0,204.7133,205.1059,204.7133,205.0764,13295.0
2018-05-29 11:15:00,208.99,209.03,208.45,208.49,13613.0,205.1255,205.1648,204.5955,204.6348,13613.0
2018-05-29 11:20:00,208.54,208.83,208.52,208.83,8210.0,204.6838,204.9685,204.6642,204.9685,8210.0
2018-05-29 11:25:00,208.73,208.96,208.58,208.58,30727.0,204.8703,205.0961,204.7231,204.7231,30727.0
2018-05-29 11:30:00,208.57,208.61,208.16,208.19,14131.0,204.7133,204.7525,204.3109,204.3403,14131.0
2018-05-29 11:35:00,208.16,208.31,208.06,208.2,9653.0,204.3109,204.4581,204.2127,204.3501,9653.0
2018-05-29 11:40:00,208.11,208.21,207.72,207.73,16165.0,204.2618,204.3599,203.879,203.8888,16165.0
2018-05-29 11:45:00,207.67,207.88,207.5,207.87,15825.0,203.8299,204.036,203.6631,204.0262,15825.0
2018-05-29 11:50:00,207.87,208.11,207.86,207.98,4604.0,204.0262,204.2618,204.0164,204.1342,4604.0
2018-05-29 11:55:00,207.92,207.98,207.75,207.78,5935.0,204.0753,204.1342,203.9084,203.9379,5935.0
2018-05-29 12:00:00,207.76,207.84,207.45,207.45,11710.0,203.9183,203.9968,203.614,203.614,11710.0
2018-05-29 12:05:00,207.58,207.6,207.38,207.48,63630.0,203.7416,203.7612,203.5453,203.6434,63630.0
2018-05-29 12:10:00,207.4,207.79,207.4,207.44,15061.0,203.5649,203.9477,203.5649,203.6042,15061.0
2018-05-29 12:15:00,207.49,207.75,207.49,207.63,11112.0,203.6533,203.9084,203.6533,203.7907,11112.0
2018-05-29 12:20:00,207.69,207.71,207.46,207.69,16267.0,203.8496,203.8692,203.6238,203.8496,16267.0
2018-05-29 12:25:00,207.74,207.77,207.48,207.48,10041.0,203.8986,203.9281,203.6434,203.6434,10041.0
2018-05-29 12:30:00,207.52,208.19,207.51,208.19,5625.0,203.6827,204.3403,203.6729,204.3403,5625.0
2018-05-29 12:35:00,208.18,208.51,207.91,207.92,9002.0,204.3305,204.6544,204.0655,204.0753,9002.0
2018-05-29 12:40:00,208.0,208.42,208.0,208.26,5000.0,204.1538,204.5661,204.1538,204.409,5000.0
2018-05-29 12:45:00,208.25,208.48,208.23,208.48,4050.0,204.3992,204.6249,204.3796,204.6249,4050.0
2018-05-29 12:50:00,208.5,208.65,208.45,208.48,7758.0,204.6446,204.7918,204.5955,204.6249,7758.0
2018-05-29 12:55:00,208.39,208.73,208.39,208.63,7842.0,204.5366,204.8703,204.5366,204.7722,7842.0
2018-05-29 13:00:00,208.62,208.62,208.36,208.5,5150.0,204.7624,204.7624,204.5072,204.6446,5150.0
2018-05-29 13:05:00,208.49,208.49,208.1,208.1,9547.0,204.6348,204.6348,204.252,204.252,9547.0
2018-05-29 13:10:00,208.21,208.3,208.1,208.1,4285.0,204.3599,204.4483,204.252,204.252,4285.0
2018-05-29 13:15:00,208.03,208.16,207.91,208.15,7304.0,204.1833,204.3109,204.0655,204.3011,7304.0
2018-05-29 13:20:00,208.21,208.38,208.2,208.26,6405.0,204.3599,204.5268,204.3501,204.409,6405.0
2018-05-29 13:25:00,208.21,208.31,208.06,208.06,8059.0,204.3599,204.4581,204.2127,204.2127,8059.0
2018-05-29 13:30:00,208.04,208.07,207.7,207.7,11332.0,204.1931,204.2225,203.8594,203.8594,11332.0
2018-05-29 13:35:00,207.79,207.81,207.57,207.58,8299.0,203.9477,203.9673,203.7318,203.7416,8299.0
2018-05-29 13:40:00,207.61,208.0,207.57,207.78,97548.0,203.771,204.1538,203.7318,203.9379,97548.0
2018-05-29 13:45:00,207.74,208.16,207.74,208.12,4658.0,203.8986,204.3109,203.8986,204.2716,4658.0
2018-05-29 13:50:00,208.13,208.21,207.96,208.05,8230.0,204.2814,204.3599,204.1146,204.2029,8230.0
2018-05-29 13:55:00,208.05,208.22,208.04,208.06,6737.0,204.2029,204.3698,204.1931,204.2127,6737.0
2018-05-29 14:00:00,208.01,208.13,207.51,207.51,7962.0,204.1636,204.2814,203.6729,203.6729,7962.0
2018-05-29 14:05:00,207.56,207.74,207.56,207.61,6456.0,203.722,203.8986,203.722,203.771,6456.0
2018-05-29 14:10:00,207.66,207.75,207.47,207.66,8695.0,203.8201,203.9084,203.6336,203.8201,8695.0
2018-05-29 14:15:00,207.64,207.79,207.55,207.71,7005.0,203.8005,203.9477,203.7121,203.8692,7005.0
2018-05-29 14:20:00,207.67,207.75,207.43,207.75,11159.0,203.8299,203.9084,203.5944,203.9084,11159.0
2018-05-29 14:25:00,207.78,207.8,207.49,207.76,26699.0,203.9379,203.9575,203.6533,203.9183,26699.0
2018-05-29 14:30:00,207.73,208.08,207.53,207.58,27286.0,203.8888,204.2323,203.6925,203.7416,27286.0
2018-05-29 14:35:00,207.61,207.67,207.38,207.38,12785.0,203.771,203.8299,203.5453,203.5453,12785.0
2018-05-29 14:40:00,207.41,207.5,207.11,207.28,20713.0,203.5747,203.6631,203.2803,203.4471,20713.0
2018-05-29 14:45:00,207.32,207.58,207.26,207.39,9501.0,203.4864,203.7416,203.4275,203.5551,9501.0
2018-05-29 14:50:00,207.38,207.38,207.1,207.21,7194.0,203.5453,203.5453,203.2705,203.3784,7194.0
2018-05-29 14:55:00,207.25,207.49,207.17,207.35,13404.0,203.4177,203.6533,203.3392,203.5158,13404.0
2018-05-29 15:00:00,207.28,207.7,207.27,207.57,17722.0,203.4471,203.8594,203.4373,203.7318,17722.0
2018-05-29 15:05:00,207.52,207.94,207.47,207.85,22624.0,203.6827,204.0949,203.6336,204.0066,22624.0
2018-05-29 15:10:00,207.88,207.96,207.81,207.95,6599.0,204.036,204.1146,203.9673,204.1047,6599.0
2018-05-29 15:15:00,207.95,208.04,207.67,207.78,15522.0,204.1047,204.1931,203.8299,203.9379,15522.0
2018-05-29 15:20:00,207.78,207.99,207.74,207.99,15226.0,203.9379,204.144,203.8986,204.144,15226.0
2018-05-29 15:25:00,208.04,208.22,207.86,208.03,13588.0,204.1931,204.3698,204.0164,204.1833,13588.0
2018-05-29 15:30:00,208.05,208.35,207.96,208.3,19238.0,204.2029,204.4974,204.1146,204.4483,19238.0
2018-05-29 15:35:00,208.35,208.6,208.25,208.42,37205.0,204.4974,204.7427,204.3992,204.5661,37205.0
2018-05-29 15:40:00,208.42,208.69,208.38,208.66,33939.0,204.5661,204.8311,204.5268,204.8016,33939.0
2018-05-29 15:45:00,208.65,208.9,208.6,208.73,35125.0,204.7918,205.0372,204.7427,204.8703,35125.0
2018-05-29 15:50:00,208.74,209.04,208.72,208.97,39431.0,204.8801,205.1746,204.8605,205.1059,39431.0
2018-05-29 15:55:00,208.99,209.04,208.82,208.98,91053.0,205.1255,205.1746,204.9587,205.1157,91053.0
2018-05-30 09:30:00,210.34,210.91,210.23,210.53,25213.0,206.4506,207.01,206.3426,206.637,25213.0
2018-05-30 09:35:00,210.59,210.77,210.37,210.77,3288.0,206.6959,206.8726,206.48,206.8726,3288.0
2018-05-30 09:40:00,210.71,210.71,210.3,210.55,4261.0,206.8137,206.8137,206.4113,206.6567,4261.0
2018-05-30 09:45:00,210.55,210.96,210.54,210.65,5147.0,206.6567,207.0591,206.6469,206.7548,5147.0
2018-05-30 09:50:00,210.63,210.63,210.2,210.32,4450.0,206.7352,206.7352,206.3131,206.4309,4450.0
2018-05-30 09:55:00,210.32,210.46,210.14,210.39,11648.0,206.4309,206.5683,206.2543,206.4996,11648.0
2018-05-30 10:00:00,210.4,210.51,210.05,210.05,11749.0,206.5094,206.6174,206.1659,206.1659,11749.0
2018-05-30 10:05:00,210.05,210.06,209.71,209.82,10550.0,206.1659,206.1757,205.8322,205.9402,10550.0
2018-05-30 10:10:00,209.8,210.16,209.74,209.99,11277.0,205.9205,206.2739,205.8617,206.107,11277.0
2018-05-30 10:15:00,209.86,209.97,209.86,209.97,3627.0,205.9794,206.0874,205.9794,206.0874,3627.0
2018-05-30 10:20:00,209.97,210.0,209.82,209.82,8340.0,206.0874,206.1168,205.9402,205.9402,8340.0
2018-05-30 10:25:00,209.8,209.89,209.74,209.8,7120.0,205.9205,206.0089,205.8617,205.9205,7120.0
2018-05-30 10:30:00,209.9,210.07,209.85,209.98,11375.0,206.0187,206.1855,205.9696,206.0972,11375.0
2018-05-30 10:35:00,210.02,210.45,210.01,210.44,9456.0,206.1365,206.5585,206.1267,206.5487,9456.0
2018-05-30 10:40:00,210.45,211.18,210.35,211.09,55564.0,206.5585,207.275,206.4604,207.1867,55564.0
2018-05-30 10:45:00,211.14,211.45,211.14,211.44,6529.0,207.2358,207.54,207.2358,207.5302,6529.0
2018-05-30 10:50:00,211.46,211.46,211.23,211.31,9522.0,207.5498,207.5498,207.3241,207.4026,9522.0
2018-05-30 10:55:00,211.31,211.56,211.04,211.49,29513.0,207.4026,207.648,207.1376,207.5793,29513.0
2018-05-30 11:00:00,211.56,211.72,211.41,211.41,10062.0,207.648,207.805,207.5008,207.5008,10062.0
2018-05-30 11:05:00,211.35,211.35,211.05,211.05,6720.0,207.4419,207.4419,207.1474,207.1474,6720.0
2018-05-30 11:10:00,210.97,211.28,210.97,211.24,8774.0,207.0689,207.3732,207.0689,207.3339,8774.0
2018-05-30 11:15:00,211.22,211.23,211.08,211.12,7011.0,207.3143,207.3241,207.1769,207.2161,7011.0
2018-05-30 11:20:00,211.14,211.45,211.12,211.42,9205.0,207.2358,207.54,207.2161,207.5106,9205.0
2018-05-30 11:25:00,211.47,211.56,211.04,211.07,9566.0,207.5597,207.648,207.1376,207.1671,9566.0
2018-05-30 11:30:00,211.07,211.26,211.07,211.17,10150.0,207.1671,207.3535,207.1671,207.2652,10150.0
2018-05-30 11:35:00,211.15,211.19,210.98,211.0,6833.0,207.2456,207.2848,207.0787,207.0984,6833.0
2018-05-30 11:40:00,210.98,211.01,210.69,211.01,5700.0,207.0787,207.1082,206.7941,207.1082,5700.0
2018-05-30 11:45:00,211.14,211.2,210.93,211.01,11627.0,207.2358,207.2947,207.0296,207.1082,11627.0
2018-05-30 11:50:00,211.08,211.12,210.99,211.12,5822.0,207.1769,207.2161,207.0885,207.2161,5822.0
2018-05-30 11:55:00,211.14,211.32,211.05,211.24,8053.0,207.2358,207.4124,207.1474,207.3339,8053.0
2018-05-30 12:00:00,211.43,211.85,211.43,211.83,4458.0,207.5204,207.9326,207.5204,207.913,4458.0
2018-05-30 12:05:00,211.91,212.0,211.87,211.87,3320.0,207.9915,208.0799,207.9523,207.9523,3320.0
2018-05-30 12:10:00,211.87,211.87,211.69,211.7,4000.0,207.9523,207.9523,207.7756,207.7854,4000.0
2018-05-30 12:15:00,211.63,211.64,211.48,211.64,9004.0,207.7167,207.7265,207.5695,207.7265,9004.0
2018-05-30 12:20:00,211.7,211.91,211.7,211.86,2565.0,207.7854,207.9915,207.7854,207.9424,2565.0
2018-05-30 12:25:00,211.85,211.88,211.61,211.69,6094.0,207.9326,207.9621,207.6971,207.7756,6094.0
2018-05-30 12:30:00,211.73,211.73,211.52,211.55,7300.0,207.8149,207.8149,207.6087,207.6382,7300.0
2018-05-30 12:35:00,211.58,211.66,211.21,211.32,8566.0,207.6676,207.7461,207.3045,207.4124,8566.0
2018-05-30 12:40:00,211.24,211.32,211.14,211.14,3615.0,207.3339,207.4124,207.2358,207.2358,3615.0
2018-05-30 12:45:00,211.1,211.12,210.98,211.0,3622.0,207.1965,207.2161,207.0787,207.0984,3622.0
2018-05-30 12:50:00,211.04,211.33,211.04,211.3,8788.0,207.1376,207.4222,207.1376,207.3928,8788.0
2018-05-30 12:55:00,211.31,211.49,211.31,211.4,8525.0,207.4026,207.5793,207.4026,207.491,8525.0
2018-05-30 13:00:00,211.44,211.52,211.14,211.19,6007.0,207.5302,207.6087,207.2358,207.2848,6007.0
2018-05-30 13:05:00,211.24,211.35,211.2,211.3,6188.0,207.3339,207.4419,207.2947,207.3928,6188.0
2018-05-30 13:10:00,211.3,211.51,211.26,211.51,4640.0,207.3928,207.5989,207.3535,207.5989,4640.0
2018-05-30 13:15:00,211.5,211.78,211.49,211.74,3951.0,207.5891,207.8639,207.5793,207.8247,3951.0
2018-05-30 13:20:00,211.81,211.81,211.61,211.64,7273.0,207.8934,207.8934,207.6971,207.7265,7273.0
2018-05-30 13:25:00,211.67,211.83,211.67,211.74,5105.0,207.756,207.913,207.756,207.8247,5105.0
2018-05-30 13:30:00,211.73,211.74,211.55,211.64,5188.0,207.8149,207.8247,207.6382,207.7265,5188.0
2018-05-30 13:35:00,211.64,211.78,211.58,211.75,5978.0,207.7265,207.8639,207.6676,207.8345,5978.0
2018-05-30 13:40:00,211.81,211.82,211.62,211.78,6555.0,207.8934,207.9032,207.7069,207.8639,6555.0
2018-05-30 13:45:00,211.74,211.8,211.58,211.67,4289.0,207.8247,207.8836,207.6676,207.756,4289.0
2018-05-30 13:50:00,211.63,211.7,211.45,211.47,6770.0,207.7167,207.7854,207.54,207.5597,6770.0
2018-05-30 13:55:00,211.49,211.51,211.23,211.23,6733.0,207.5793,207.5989,207.3241,207.3241,6733.0
2018-05-30 14:00:00,211.18,211.54,211.18,211.46,10846.0,207.275,207.6284,207.275,207.5498,10846.0
2018-05-30 14:05:00,211.45,211.57,211.4,211.53,7910.0,207.54,207.6578,207.491,207.6186,7910.0
2018-05-30 14:10:00,211.55,211.55,211.41,211.43,4396.0,207.6382,207.6382,207.5008,207.5204,4396.0
2018-05-30 14:15:00,211.4,211.43,211.16,211.39,13251.0,207.491,207.5204,207.2554,207.4811,13251.0
2018-05-30 14:20:00,211.4,211.4,211.11,211.11,3049.0,207.491,207.491,207.2063,207.2063,3049.0
2018-05-30 14:25:00,211.06,211.21,210.98,211.21,9270.0,207.1572,207.3045,207.0787,207.3045,9270.0
2018-05-30 14:30:00,211.2,211.62,211.15,211.59,7423.0,207.2947,207.7069,207.2456,207.6774,7423.0
2018-05-30 14:35:00,211.58,211.67,211.51,211.59,4569.0,207.6676,207.756,207.5989,207.6774,4569.0
2018-05-30 14:40:00,211.6,211.64,211.37,211.38,12409.0,207.6873,207.7265,207.4615,207.4713,12409.0
2018-05-30 14:45:00,211.39,211.45,211.32,211.42,16511.0,207.4811,207.54,207.4124,207.5106,16511.0
2018-05-30 14:50:00,211.46,211.55,211.41,211.41,9510.0,207.5498,207.6382,207.5008,207.5008,9510.0
2018-05-30 14:55:00,211.37,211.4,211.28,211.31,7089.0,207.4615,207.491,207.3732,207.4026,7089.0
2018-05-30 15:00:00,211.3,211.34,211.19,211.22,14484.0,207.3928,207.4321,207.2848,207.3143,14484.0
2018-05-30 15:05:00,211.2,211.29,210.9,210.9,11980.0,207.2947,207.383,207.0002,207.0002,11980.0
2018-05-30 15:10:00,210.88,211.1,210.83,211.08,10904.0,206.9806,207.1965,206.9315,207.1769,10904.0
2018-05-30 15:15:00,211.11,211.23,210.96,210.99,9301.0,207.2063,207.3241,207.0591,207.0885,9301.0
2018-05-30 15:20:00,211.03,211.12,210.94,210.94,9315.0,207.1278,207.2161,207.0395,207.0395,9315.0
2018-05-30 15:25:00,210.92,211.02,210.77,210.9,8318.0,207.0198,207.118,206.8726,207.0002,8318.0
2018-05-30 15:30:00,210.87,210.87,210.58,210.7,13563.0,206.9708,206.9708,206.6861,206.8039,13563.0
2018-05-30 15:35:00,210.71,210.71,210.55,210.65,20223.0,206.8137,206.8137,206.6567,206.7548,20223.0
2018-05-30 15:40:00,210.63,210.89,210.58,210.87,14542.0,206.7352,206.9904,206.6861,206.9708,14542.0
2018-05-30 15:45:00,210.87,210.87,210.48,210.71,28292.0,206.9708,206.9708,206.588,206.8137,28292.0
2018-05-30 15:50:00,210.72,210.93,210.72,210.88,29009.0,206.8235,207.0296,206.8235,206.9806,29009.0
2018-05-30 15:55:00,210.9,211.07,210.81,210.95,61222.0,207.0002,207.1671,206.9119,207.0493,61222.0
2018-05-31 09:30:00,210.95,211.0,210.01,210.89,15724.0,207.0493,207.0984,206.1267,206.9904,15724.0
2018-05-31 09:35:00,210.89,211.17,210.63,210.63,10520.0,206.9904,207.2652,206.7352,206.7352,10520.0
2018-05-31 09:40:00,210.7,211.03,210.61,210.61,6200.0,206.8039,207.1278,206.7156,206.7156,6200.0
2018-05-31 09:45:00,210.53,210.82,210.41,210.53,11037.0,206.637,206.9217,206.5193,206.637,11037.0
2018-05-31 09:50:00,210.47,210.62,210.23,210.34,10305.0,206.5782,206.7254,206.3426,206.4506,10305.0
2018-05-31 09:55:00,210.39,210.56,210.21,210.25,17236.0,206.4996,206.6665,206.323,206.3622,17236.0
2018-05-31 10:00:00,210.28,210.31,210.12,210.17,19724.0,206.3917,206.4211,206.2346,206.2837,19724.0
2018-05-31 10:05:00,210.16,210.17,209.91,210.17,7079.0,206.2739,206.2837,206.0285,206.2837,7079.0
2018-05-31 10:10:00,210.14,210.44,210.06,210.44,11569.0,206.2543,206.5487,206.1757,206.5487,11569.0
2018-05-31 10:15:00,210.46,210.61,210.34,210.34,5610.0,206.5683,206.7156,206.4506,206.4506,5610.0
2018-05-31 10:20:00,210.38,210.65,210.38,210.43,5474.0,206.4898,206.7548,206.4898,206.5389,5474.0
2018-05-31 10:25:00,210.47,210.5,210.28,210.38,3234.0,206.5782,206.6076,206.3917,206.4898,3234.0
2018-05-31 10:30:00,210.39,210.41,210.24,210.28,5192.0,206.4996,206.5193,206.3524,206.3917,5192.0
2018-05-31 10:35:00,210.2,210.2,209.73,209.84,10060.0,206.3131,206.3131,205.8518,205.9598,10060.0
2018-05-31 10:40:00,209.88,210.07,209.85,209.96,3406.0,205.9991,206.1855,205.9696,206.0776,3406.0
2018-05-31 10:45:00,209.93,209.93,209.56,209.58,4667.0,206.0481,206.0481,205.685,205.7046,4667.0
2018-05-31 10:50:00,209.39,209.8,209.39,209.67,4041.0,205.5181,205.9205,205.5181,205.7929,4041.0
2018-05-31 10:55:00,209.77,210.18,209.67,209.98,3518.0,205.8911,206.2935,205.7929,206.0972,3518.0
2018-05-31 11:00:00,209.88,210.04,209.81,210.04,3667.0,205.9991,206.1561,205.9304,206.1561,3667.0
2018-05-31 11:05:00,210.03,210.04,209.55,209.59,6060.0,206.1463,206.1561,205.6752,205.7144,6060.0
2018-05-31 11:10:00,209.58,209.64,209.16,209.21,8608.0,205.7046,205.7635,205.2924,205.3415,8608.0
2018-05-31 11:15:00,209.17,209.21,208.97,209.01,9940.0,205.3022,205.3415,205.1059,205.1451,9940.0
2018-05-31 11:20:00,209.01,209.12,208.83,209.03,12876.0,205.1451,205.2531,204.9685,205.1648,12876.0
2018-05-31 11:25:00,208.98,209.3,208.98,209.27,22914.0,205.1157,205.4298,205.1157,205.4003,22914.0
2018-05-31 11:30:00,209.25,209.49,209.06,209.42,17030.0,205.3807,205.6163,205.1942,205.5476,17030.0
2018-05-31 11:35:00,209.5,209.8,209.36,209.79,3849.0,205.6261,205.9205,205.4887,205.9107,3849.0
2018-05-31 11:40:00,209.92,210.42,209.92,210.42,7800.0,206.0383,206.5291,206.0383,206.5291,7800.0
2018-05-31 11:45:00,210.37,210.38,209.63,209.77,8292.0,206.48,206.4898,205.7537,205.8911,8292.0
2018-05-31 11:50:00,209.73,209.73,209.47,209.63,4292.0,205.8518,205.8518,205.5966,205.7537,4292.0
2018-05-31 11:55:00,209.65,209.78,209.57,209.59,3585.0,205.7733,205.9009,205.6948,205.7144,3585.0
2018-05-31 12:00:00,209.66,209.91,209.66,209.82,5037.0,205.7831,206.0285,205.7831,205.9402,5037.0
2018-05-31 12:05:00,209.9,209.9,209.58,209.58,4542.0,206.0187,206.0187,205.7046,205.7046,4542.0
2018-05-31 12:10:00,209.58,209.87,209.58,209.87,2678.0,205.7046,205.9892,205.7046,205.9892,2678.0
2018-05-31 12:15:00,209.9,210.05,209.79,210.04,6891.0,206.0187,206.1659,205.9107,206.1561,6891.0
2018-05-31 12:20:00,210.04,210.14,209.98,210.1,8086.0,206.1561,206.2543,206.0972,206.215,8086.0
2018-05-31 12:25:00,210.08,210.08,209.54,209.54,5647.0,206.1954,206.1954,205.6653,205.6653,5647.0
2018-05-31 12:30:00,209.5,209.76,209.48,209.66,11246.0,205.6261,205.8813,205.6065,205.7831,11246.0
2018-05-31 12:35:00,209.67,209.85,209.66,209.75,5579.0,205.7929,205.9696,205.7831,205.8715,5579.0
2018-05-31 12:40:00,209.73,209.8,209.58,209.73,6328.0,205.8518,205.9205,205.7046,205.8518,6328.0
2018-05-31 12:45:00,209.67,209.73,209.62,209.73,2466.0,205.7929,205.8518,205.7439,205.8518,2466.0
2018-05-31 12:50:00,209.78,209.79,209.67,209.67,1306.0,205.9009,205.9107,205.7929,205.7929,1306.0
2018-05-31 12:55:00,209.63,209.82,209.62,209.75,2550.0,205.7537,205.9402,205.7439,205.8715,2550.0
2018-05-31 13:00:00,209.8,209.8,209.55,209.6,2088.0,205.9205,205.9205,205.6752,205.7242,2088.0
2018-05-31 13:05:00,209.68,209.68,209.5,209.51,5800.0,205.8028,205.8028,205.6261,205.6359,5800.0
2018-05-31 13:10:00,209.53,209.61,209.38,209.47,3320.0,205.6555,205.7341,205.5083,205.5966,3320.0
2018-05-31 13:15:00,209.55,209.7,209.55,209.69,3522.0,205.6752,205.8224,205.6752,205.8126,3522.0
2018-05-31 13:20:00,209.65,209.68,209.57,209.57,3775.0,205.7733,205.8028,205.6948,205.6948,3775.0
2018-05-31 13:25:00,209.59,209.63,209.54,209.61,2500.0,205.7144,205.7537,205.6653,205.7341,2500.0
2018-05-31 13:30:00,209.59,209.65,209.44,209.45,6119.0,205.7144,205.7733,205.5672,205.577,6119.0
2018-05-31 13:35:00,209.38,209.66,209.34,209.6,3518.0,205.5083,205.7831,205.469,205.7242,3518.0
2018-05-31 13:40:00,209.56,209.66,209.52,209.53,2300.0,205.685,205.7831,205.6457,205.6555,2300.0
2018-05-31 13:45:00,209.61,209.61,209.31,209.31,4600.0,205.7341,205.7341,205.4396,205.4396,4600.0
2018-05-31 13:50:00,209.26,209.36,209.07,209.12,2704.0,205.3905,205.4887,205.204,205.2531,2704.0
2018-05-31 13:55:00,209.17,209.19,208.93,208.99,5076.0,205.3022,205.3218,205.0666,205.1255,5076.0
2018-05-31 14:00:00,209.0,209.02,208.65,208.88,4333.0,205.1353,205.155,204.7918,205.0176,4333.0
2018-05-31 14:05:00,208.97,208.99,208.92,208.92,1900.0,205.1059,205.1255,205.0568,205.0568,1900.0
2018-05-31 14:10:00,208.88,208.96,208.48,208.56,17888.0,205.0176,205.0961,204.6249,204.7035,17888.0
2018-05-31 14:15:00,208.58,209.02,208.58,208.88,9600.0,204.7231,205.155,204.7231,205.0176,9600.0
2018-05-31 14:20:00,208.89,209.15,208.88,209.03,4564.0,205.0274,205.2826,205.0176,205.1648,4564.0
2018-05-31 14:25:00,209.08,209.14,208.92,208.92,5215.0,205.2139,205.2727,205.0568,205.0568,5215.0
2018-05-31 14:30:00,208.91,208.93,208.69,208.79,6902.0,205.047,205.0666,204.8311,204.9292,6902.0
2018-05-31 14:35:00,208.78,208.78,208.58,208.62,6651.0,204.9194,204.9194,204.7231,204.7624,6651.0
2018-05-31 14:40:00,208.62,208.62,208.45,208.5,11882.0,204.7624,204.7624,204.5955,204.6446,11882.0
2018-05-31 14:45:00,208.52,208.61,208.4,208.53,11013.0,204.6642,204.7525,204.5464,204.674,11013.0
2018-05-31 14:50:00,208.53,208.63,208.51,208.58,7121.0,204.674,204.7722,204.6544,204.7231,7121.0
2018-05-31 14:55:00,208.54,208.63,208.26,208.5,18741.0,204.6838,204.7722,204.409,204.6446,18741.0
2018-05-31 15:00:00,208.56,208.71,208.29,208.31,17931.0,204.7035,204.8507,204.4385,204.4581,17931.0
2018-05-31 15:05:00,208.35,208.98,208.29,208.91,14165.0,204.4974,205.1157,204.4385,205.047,14165.0
2018-05-31 15:10:00,208.92,208.92,208.79,208.83,11568.0,205.0568,205.0568,204.9292,204.9685,11568.0
2018-05-31 15:15:00,208.81,208.83,208.36,208.38,21471.0,204.9488,204.9685,204.5072,204.5268,21471.0
2018-05-31 15:20:00,208.37,208.37,208.12,208.12,32791.0,204.517,204.517,204.2716,204.2716,32791.0
2018-05-31 15:25:00,208.11,208.38,208.04,208.33,15025.0,204.2618,204.5268,204.1931,204.4777,15025.0
2018-05-31 15:30:00,208.3,208.39,208.03,208.34,23764.0,204.4483,204.5366,204.1833,204.4875,23764.0
2018-05-31 15:35:00,208.36,208.8,208.36,208.67,11487.0,204.5072,204.939,204.5072,204.8114,11487.0
2018-05-31 15:40:00,208.66,208.68,208.22,208.27,13708.0,204.8016,204.8213,204.3698,204.4188,13708.0
2018-05-31 15:45:00,208.18,208.4,208.1,208.27,29652.0,204.3305,204.5464,204.252,204.4188,29652.0
2018-05-31 15:50:00,208.26,208.39,208.12,208.35,22339.0,204.409,204.5366,204.2716,204.4974,22339.0
2018-05-31 15:55:00,208.32,208.62,208.13,208.27,91238.0,204.4679,204.7624,204.2814,204.4188,91238.0
2018-06-01 09:30:00,210.0,211.17,209.61,211.0,20814.0,206.1168,207.2652,205.7341,207.0984,20814.0
2018-06-01 09:35:00,210.9,211.12,210.53,211.12,6994.0,207.0002,207.2161,206.637,207.2161,6994.0
2018-06-01 09:40:00,211.32,211.33,211.11,211.11,4620.0,207.4124,207.4222,207.2063,207.2063,4620.0
2018-06-01 09:45:00,210.99,211.1,210.47,210.58,5372.0,207.0885,207.1965,206.5782,206.6861,5372.0
2018-06-01 09:50:00,210.62,210.81,210.49,210.79,4720.0,206.7254,206.9119,206.5978,206.8922,4720.0
2018-06-01 09:55:00,210.78,210.78,210.51,210.7,5715.0,206.8824,206.8824,206.6174,206.8039,5715.0
2018-06-01 10:00:00,210.74,210.91,210.63,210.87,5598.0,206.8432,207.01,206.7352,206.9708,5598.0
2018-06-01 10:05:00,210.87,211.03,210.61,210.61,7654.0,206.9708,207.1278,206.7156,206.7156,7654.0
2018-06-01 10:10:00,210.64,210.64,210.47,210.59,4543.0,206.745,206.745,206.5782,206.6959,4543.0
2018-06-01 10:15:00,210.55,210.55,210.15,210.34,6920.0,206.6567,206.6567,206.2641,206.4506,6920.0
2018-06-01 10:20:00,210.39,210.98,210.34,210.88,2676.0,206.4996,207.0787,206.4506,206.9806,2676.0
2018-06-01 10:25:00,210.86,210.87,210.56,210.61,6978.0,206.9609,206.9708,206.6665,206.7156,6978.0
2018-06-01 10:30:00,210.72,210.83,210.58,210.6,9479.0,206.8235,206.9315,206.6861,206.7057,9479.0
2018-06-01 10:35:00,210.74,210.93,210.72,210.88,4394.0,206.8432,207.0296,206.8235,206.9806,4394.0
2018-06-01 10:40:00,210.94,210.94,210.59,210.6,6655.0,207.0395,207.0395,206.6959,206.7057,6655.0
2018-06-01 10:45:00,210.7,211.1,210.7,211.09,2866.0,206.8039,207.1965,206.8039,207.1867,2866.0
2018-06-01 10:50:00,211.16,211.38,211.16,211.34,3138.0,207.2554,207.4713,207.2554,207.4321,3138.0
2018-06-01 10:55:00,211.38,211.48,211.28,211.28,5489.0,207.4713,207.5695,207.3732,207.3732,5489.0
2018-06-01 11:00:00,211.22,211.34,211.16,211.28,6089.0,207.3143,207.4321,207.2554,207.3732,6089.0
2018-06-01 11:05:00,211.28,211.3,211.11,211.19,4012.0,207.3732,207.3928,207.2063,207.2848,4012.0
2018-06-01 11:10:00,211.19,211.25,210.86,210.87,3728.0,207.2848,207.3437,206.9609,206.9708,3728.0
2018-06-01 11:15:00,210.92,211.19,210.86,211.03,6905.0,207.0198,207.2848,206.9609,207.1278,6905.0
2018-06-01 11:20:00,211.09,211.23,211.06,211.16,3760.0,207.1867,207.3241,207.1572,207.2554,3760.0
2018-06-01 11:25:00,211.11,211.18,210.96,211.0,4167.0,207.2063,207.275,207.0591,207.0984,4167.0
2018-06-01 11:30:00,210.96,211.33,210.96,211.28,4372.0,207.0591,207.4222,207.0591,207.3732,4372.0
2018-06-01 11:35:00,211.28,211.46,211.28,211.42,4121.0,207.3732,207.5498,207.3732,207.5106,4121.0
2018-06-01 11:40:00,211.38,211.42,211.19,211.19,2613.0,207.4713,207.5106,207.2848,207.2848,2613.0
2018-06-01 11:45:00,211.05,211.32,211.04,211.32,2172.0,207.1474,207.4124,207.1376,207.4124,2172.0
2018-06-01 11:50:00,211.32,211.55,211.32,211.35,5177.0,207.4124,207.6382,207.4124,207.4419,5177.0
2018-06-01 11:55:00,211.36,211.45,211.23,211.23,6895.0,207.4517,207.54,207.3241,207.3241,6895.0
2018-06-01 12:00:00,211.17,211.22,210.87,211.08,9215.0,207.2652,207.3143,206.9708,207.1769,9215.0
2018-06-01 12:05:00,211.07,211.08,210.69,210.74,11598.0,207.1671,207.1769,206.7941,206.8432,11598.0
2018-06-01 12:10:00,210.73,211.2,210.7,211.12,10829.0,206.8333,207.2947,206.8039,207.2161,10829.0
2018-06-01 12:15:00,211.13,211.17,210.92,210.92,7870.0,207.2259,207.2652,207.0198,207.0198,7870.0
2018-06-01 12:20:00,210.94,210.94,210.76,210.78,6870.0,207.0395,207.0395,206.8628,206.8824,6870.0
2018-06-01 12:25:00,210.75,211.06,210.74,211.05,3863.0,206.853,207.1572,206.8432,207.1474,3863.0
2018-06-01 12:30:00,211.04,211.16,211.03,211.07,4216.0,207.1376,207.2554,207.1278,207.1671,4216.0
2018-06-01 12:35:00,211.11,211.21,211.09,211.17,2542.0,207.2063,207.3045,207.1867,207.2652,2542.0
2018-06-01 12:40:00,211.2,211.31,211.16,211.25,2400.0,207.2947,207.4026,207.2554,207.3437,2400.0
2018-06-01 12:45:00,211.24,211.37,211.2,211.26,12005.0,207.3339,207.4615,207.2947,207.3535,12005.0
2018-06-01 12:50:00,211.2,211.34,211.11,211.34,2438.0,207.2947,207.4321,207.2063,207.4321,2438.0
2018-06-01 12:55:00,211.34,211.47,211.31,211.37,2736.0,207.4321,207.5597,207.4026,207.4615,2736.0
2018-06-01 13:00:00,211.38,211.48,211.36,211.46,4774.0,207.4713,207.5695,207.4517,207.5498,4774.0
2018-06-01 13:05:00,211.46,211.48,211.29,211.38,5255.0,207.5498,207.5695,207.383,207.4713,5255.0
2018-06-01 13:10:00,211.43,211.6,211.42,211.59,3162.0,207.5204,207.6873,207.5106,207.6774,3162.0
2018-06-01 13:15:00,211.58,211.59,211.48,211.49,18758.0,207.6676,207.6774,207.5695,207.5793,18758.0
2018-06-01 13:20:00,211.53,211.67,211.46,211.67,3050.0,207.6186,207.756,207.5498,207.756,3050.0
2018-06-01 13:25:00,211.61,211.64,211.55,211.63,1620.0,207.6971,207.7265,207.6382,207.7167,1620.0
2018-06-01 13:30:00,211.6,211.69,211.47,211.53,3418.0,207.6873,207.7756,207.5597,207.6186,3418.0
2018-06-01 13:35:00,211.5,211.62,211.5,211.54,4150.0,207.5891,207.7069,207.5891,207.6284,4150.0
2018-06-01 13:40:00,211.44,211.56,211.44,211.46,1826.0,207.5302,207.648,207.5302,207.5498,1826.0
2018-06-01 13:45:00,211.5,211.57,211.46,211.53,2220.0,207.5891,207.6578,207.5498,207.6186,2220.0
2018-06-01 13:50:00,211.53,211.54,211.47,211.48,1341.0,207.6186,207.6284,207.5597,207.5695,1341.0
2018-06-01 13:55:00,211.47,211.49,211.37,211.42,5138.0,207.5597,207.5793,207.4615,207.5106,5138.0
2018-06-01 14:00:00,211.42,211.42,211.24,211.24,1858.0,207.5106,207.5106,207.3339,207.3339,1858.0
2018-06-01 14:05:00,211.2,211.23,210.93,210.98,1875.0,207.2947,207.3241,207.0296,207.0787,1875.0
2018-06-01 14:10:00,210.97,211.18,210.93,211.17,4391.0,207.0689,207.275,207.0296,207.2652,4391.0
2018-06-01 14:15:00,211.21,211.25,211.15,211.25,1957.0,207.3045,207.3437,207.2456,207.3437,1957.0
2018-06-01 14:20:00,211.32,211.48,211.32,211.48,2000.0,207.4124,207.5695,207.4124,207.5695,2000.0
2018-06-01 14:25:00,211.51,211.57,211.39,211.42,3225.0,207.5989,207.6578,207.4811,207.5106,3225.0
2018-06-01 14:30:00,211.48,211.51,211.21,211.22,5757.0,207.5695,207.5989,207.3045,207.3143,5757.0
2018-06-01 14:35:00,211.19,211.34,211.15,211.3,5824.0,207.2848,207.4321,207.2456,207.3928,5824.0
2018-06-01 14:40:00,211.3,211.54,211.3,211.47,2580.0,207.3928,207.6284,207.3928,207.5597,2580.0
2018-06-01 14:45:00,211.57,211.71,211.48,211.65,1753.0,207.6578,207.7952,207.5695,207.7363,1753.0
2018-06-01 14:50:00,211.75,211.88,211.75,211.88,3046.0,207.8345,207.9621,207.8345,207.9621,3046.0
2018-06-01 14:55:00,211.88,211.98,211.81,211.87,5390.0,207.9621,208.0602,207.8934,207.9523,5390.0
2018-06-01 15:00:00,211.86,211.86,211.72,211.72,3509.0,207.9424,207.9424,207.805,207.805,3509.0
2018-06-01 15:05:00,211.63,211.63,211.35,211.4,4721.0,207.7167,207.7167,207.4419,207.491,4721.0
2018-06-01 15:10:00,211.38,211.4,211.15,211.18,5085.0,207.4713,207.491,207.2456,207.275,5085.0
2018-06-01 15:15:00,211.21,211.29,211.15,211.22,4990.0,207.3045,207.383,207.2456,207.3143,4990.0
2018-06-01 15:20:00,211.21,211.29,211.14,211.23,5513.0,207.3045,207.383,207.2358,207.3241,5513.0
2018-06-01 15:25:00,211.23,211.37,211.23,211.37,5473.0,207.3241,207.4615,207.3241,207.4615,5473.0
2018-06-01 15:30:00,211.39,211.52,211.35,211.5,7428.0,207.4811,207.6087,207.4419,207.5891,7428.0
2018-06-01 15:35:00,211.53,211.57,211.39,211.53,7207.0,207.6186,207.6578,207.4811,207.6186,7207.0
2018-06-01 15:40:00,211.51,211.63,211.47,211.63,8590.0,207.5989,207.7167,207.5597,207.7167,8590.0
2018-06-01 15:45:00,211.6,211.62,211.48,211.48,11538.0,207.6873,207.7069,207.5695,207.5695,11538.0
2018-06-01 15:50:00,211.49,211.66,211.49,211.56,10788.0,207.5793,207.7461,207.5793,207.648,10788.0
2018-06-01 15:55:00,211.59,211.9,211.53,211.77,72478.0,207.6774,207.9817,207.6186,207.8541,72478.0
2018-06-04 09:30:00,212.0,212.97,212.0,212.31,19008.0,208.0799,209.0319,208.0799,208.3841,19008.0
2018-06-04 09:35:00,212.55,212.68,212.23,212.41,12479.0,208.6197,208.7473,208.3056,208.4823,12479.0
2018-06-04 09:40:00,212.35,213.19,212.35,212.67,7113.0,208.4234,209.2479,208.4234,208.7375,7113.0
2018-06-04 09:45:00,212.64,212.79,212.5,212.68,7564.0,208.708,208.8553,208.5706,208.7473,7564.0
2018-06-04 09:50:00,212.77,213.0,212.67,212.67,9961.0,208.8356,209.0614,208.7375,208.7375,9961.0
2018-06-04 09:55:00,212.61,212.96,212.48,212.7,7789.0,208.6786,209.0221,208.551,208.7669,7789.0
2018-06-04 10:00:00,212.74,212.76,212.43,212.65,4022.0,208.8062,208.8258,208.5019,208.7178,4022.0
2018-06-04 10:05:00,212.7,212.97,212.68,212.75,5381.0,208.7669,209.0319,208.7473,208.816,5381.0
2018-06-04 10:10:00,212.79,212.86,212.59,212.81,11475.0,208.8553,208.924,208.659,208.8749,11475.0
2018-06-04 10:15:00,212.81,213.24,212.77,213.21,11021.0,208.8749,209.2969,208.8356,209.2675,11021.0
2018-06-04 10:20:00,213.34,213.34,213.16,213.31,5075.0,209.3951,209.3951,209.2184,209.3656,5075.0
2018-06-04 10:25:00,213.34,213.8,213.14,213.36,23716.0,209.3951,209.8466,209.1988,209.4147,23716.0
2018-06-04 10:30:00,213.4,213.43,212.89,213.04,13219.0,209.454,209.4834,208.9534,209.1006,13219.0
2018-06-04 10:35:00,212.95,213.12,212.95,213.04,2135.0,209.0123,209.1791,209.0123,209.1006,2135.0
2018-06-04 10:40:00,213.13,213.35,213.12,213.35,3517.0,209.189,209.4049,209.1791,209.4049,3517.0
2018-06-04 10:45:00,213.35,214.09,213.35,213.97,13189.0,209.4049,210.1312,209.4049,210.0134,13189.0
2018-06-04 10:50:00,213.75,213.75,213.46,213.71,1825.0,209.7975,209.7975,209.5129,209.7582,1825.0
2018-06-04 10:55:00,213.76,214.01,213.66,214.01,7087.0,209.8073,210.0527,209.7092,210.0527,7087.0
2018-06-04 11:00:00,214.07,214.27,213.89,214.01,10741.0,210.1116,210.3079,209.9349,210.0527,10741.0
2018-06-04 11:05:00,213.99,213.99,213.59,213.8,2851.0,210.0331,210.0331,209.6405,209.8466,2851.0
2018-06-04 11:10:00,213.87,214.03,213.84,213.87,5871.0,209.9153,210.0723,209.8858,209.9153,5871.0
2018-06-04 11:15:00,213.87,214.21,213.87,214.13,2479.0,209.9153,210.249,209.9153,210.1705,2479.0
2018-06-04 11:20:00,214.12,214.12,213.9,213.95,2106.0,210.1607,210.1607,209.9447,209.9938,2106.0
2018-06-04 11:25:00,213.99,214.18,213.96,214.18,5044.0,210.0331,210.2195,210.0036,210.2195,5044.0
2018-06-04 11:30:00,214.18,214.28,213.98,214.09,3683.0,210.2195,210.3177,210.0232,210.1312,3683.0
2018-06-04 11:35:00,214.09,214.18,214.04,214.18,1530.0,210.1312,210.2195,210.0821,210.2195,1530.0
2018-06-04 11:40:00,214.16,214.26,214.12,214.26,5890.0,210.1999,210.2981,210.1607,210.2981,5890.0
2018-06-04 11:45:00,214.21,214.29,214.13,214.29,5836.0,210.249,210.3275,210.1705,210.3275,5836.0
2018-06-04 11:50:00,214.25,214.26,214.03,214.03,3198.0,210.2883,210.2981,210.0723,210.0723,3198.0
2018-06-04 11:55:00,214.05,214.28,214.0,214.28,2616.0,210.092,210.3177,210.0429,210.3177,2616.0
2018-06-04 12:00:00,214.24,214.27,214.15,214.24,6297.0,210.2784,210.3079,210.1901,210.2784,6297.0
2018-06-04 12:05:00,214.21,214.23,213.95,213.95,3831.0,210.249,210.2686,209.9938,209.9938,3831.0
2018-06-04 12:10:00,213.86,213.92,213.75,213.78,2930.0,209.9055,209.9644,209.7975,209.8269,2930.0
2018-06-04 12:15:00,213.81,213.83,213.62,213.68,4923.0,209.8564,209.876,209.6699,209.7288,4923.0
2018-06-04 12:20:00,213.68,214.05,213.68,213.92,3701.0,209.7288,210.092,209.7288,209.9644,3701.0
2018-06-04 12:25:00,213.94,214.15,213.94,214.08,1911.0,209.984,210.1901,209.984,210.1214,1911.0
2018-06-04 12:30:00,214.01,214.14,214.01,214.14,4069.0,210.0527,210.1803,210.0527,210.1803,4069.0
2018-06-04 12:35:00,214.09,214.16,213.97,214.06,2600.0,210.1312,210.1999,210.0134,210.1018,2600.0
2018-06-04 12:40:00,213.99,214.19,213.94,214.19,4790.0,210.0331,210.2294,209.984,210.2294,4790.0
2018-06-04 12:45:00,214.09,214.16,214.06,214.15,2790.0,210.1312,210.1999,210.1018,210.1901,2790.0
2018-06-04 12:50:00,214.13,214.2,214.04,214.2,2337.0,210.1705,210.2392,210.0821,210.2392,2337.0
2018-06-04 12:55:00,214.28,214.5,214.28,214.5,7018.0,210.3177,210.5336,210.3177,210.5336,7018.0
2018-06-04 13:00:00,214.53,214.77,214.53,214.77,8662.0,210.5631,210.7986,210.5631,210.7986,8662.0
2018-06-04 13:05:00,214.76,214.8,214.56,214.56,3745.0,210.7888,210.8281,210.5925,210.5925,3745.0
2018-06-04 13:10:00,214.53,214.69,214.53,214.59,6045.0,210.5631,210.7201,210.5631,210.622,6045.0
2018-06-04 13:15:00,214.57,214.6,214.5,214.6,4847.0,210.6023,210.6318,210.5336,210.6318,4847.0
2018-06-04 13:20:00,214.53,214.59,214.45,214.5,3022.0,210.5631,210.622,210.4846,210.5336,3022.0
2018-06-04 13:25:00,214.5,214.51,214.41,214.41,1622.0,210.5336,210.5434,210.4453,210.4453,1622.0
2018-06-04 13:30:00,214.37,214.4,214.19,214.21,2950.0,210.406,210.4355,210.2294,210.249,2950.0
2018-06-04 13:35:00,214.16,214.31,214.13,214.17,2698.0,210.1999,210.3471,210.1705,210.2097,2698.0
2018-06-04 13:40:00,214.12,214.16,214.09,214.14,2309.0,210.1607,210.1999,210.1312,210.1803,2309.0
2018-06-04 13:45:00,214.16,214.27,214.13,214.13,3740.0,210.1999,210.3079,210.1705,210.1705,3740.0
2018-06-04 13:50:00,214.11,214.11,213.97,213.97,1855.0,210.1508,210.1508,210.0134,210.0134,1855.0
2018-06-04 13:55:00,213.99,214.11,213.94,214.11,4702.0,210.0331,210.1508,209.984,210.1508,4702.0
2018-06-04 14:00:00,214.1,214.2,214.0,214.14,3178.0,210.141,210.2392,210.0429,210.1803,3178.0
2018-06-04 14:05:00,214.19,214.21,214.11,214.17,2751.0,210.2294,210.249,210.1508,210.2097,2751.0
2018-06-04 14:10:00,214.14,214.17,214.11,214.13,1736.0,210.1803,210.2097,210.1508,210.1705,1736.0
2018-06-04 14:15:00,214.16,214.2,214.03,214.17,7454.0,210.1999,210.2392,210.0723,210.2097,7454.0
2018-06-04 14:20:00,214.13,214.24,214.13,214.21,3025.0,210.1705,210.2784,210.1705,210.249,3025.0
2018-06-04 14:25:00,214.17,214.27,214.05,214.05,5836.0,210.2097,210.3079,210.092,210.092,5836.0
2018-06-04 14:30:00,214.05,214.05,213.91,213.97,3151.0,210.092,210.092,209.9545,210.0134,3151.0
2018-06-04 14:35:00,213.97,214.17,213.94,214.17,5976.0,210.0134,210.2097,209.984,210.2097,5976.0
2018-06-04 14:40:00,214.16,214.23,214.08,214.21,3342.0,210.1999,210.2686,210.1214,210.249,3342.0
2018-06-04 14:45:00,214.21,214.32,214.17,214.27,4232.0,210.249,210.357,210.2097,210.3079,4232.0
2018-06-04 14:50:00,214.3,214.41,214.27,214.29,4208.0,210.3373,210.4453,210.3079,210.3275,4208.0
2018-06-04 14:55:00,214.34,214.56,214.34,214.52,5014.0,210.3766,210.5925,210.3766,210.5533,5014.0
2018-06-04 15:00:00,214.5,214.62,214.47,214.56,7506.0,210.5336,210.6514,210.5042,210.5925,7506.0
2018-06-04 15:05:00,214.55,214.61,214.5,214.52,5690.0,210.5827,210.6416,210.5336,210.5533,5690.0
2018-06-04 15:10:00,214.54,214.64,214.5,214.64,4535.0,210.5729,210.671,210.5336,210.671,4535.0
2018-06-04 15:15:00,214.65,214.67,214.57,214.67,4363.0,210.6809,210.7005,210.6023,210.7005,4363.0
2018-06-04 15:20:00,214.66,214.68,214.55,214.62,4117.0,210.6907,210.7103,210.5827,210.6514,4117.0
2018-06-04 15:25:00,214.64,214.68,214.6,214.66,3700.0,210.671,210.7103,210.6318,210.6907,3700.0
2018-06-04 15:30:00,214.65,214.67,214.61,214.66,4984.0,210.6809,210.7005,210.6416,210.6907,4984.0
2018-06-04 15:35:00,214.64,214.66,214.5,214.53,5788.0,210.671,210.6907,210.5336,210.5631,5788.0
2018-06-04 15:40:00,214.55,214.57,214.41,214.43,7098.0,210.5827,210.6023,210.4453,210.4649,7098.0
2018-06-04 15:45:00,214.39,214.41,214.14,214.24,22416.0,210.4257,210.4453,210.1803,210.2784,22416.0
2018-06-04 15:50:00,214.24,214.41,214.22,214.24,22357.0,210.2784,210.4453,210.2588,210.2784,22357.0
2018-06-04 15:55:00,214.22,214.33,214.1,214.18,69554.0,210.2588,210.3668,210.141,210.2195,69554.0
2018-06-05 09:30:00,213.83,214.74,213.74,214.59,23414.0,209.876,210.7692,209.7877,210.622,23414.0
2018-06-05 09:35:00,214.67,215.6,214.14,214.65,11546.0,210.7005,211.6133,210.1803,210.6809,11546.0
2018-06-05 09:40:00,214.72,215.14,214.48,215.14,14107.0,210.7496,211.1618,210.514,211.1618,14107.0
2018-06-05 09:45:00,215.24,215.68,214.84,215.59,10450.0,211.2599,211.6918,210.8673,211.6035,10450.0
2018-06-05 09:50:00,215.64,215.84,215.16,215.46,17969.0,211.6526,211.8489,211.1814,211.4759,17969.0
2018-06-05 09:55:00,215.5,215.75,215.33,215.75,9301.0,211.5151,211.7605,211.3483,211.7605,9301.0
2018-06-05 10:00:00,215.71,215.76,215.52,215.53,5975.0,211.7213,211.7703,211.5348,211.5446,5975.0
2018-06-05 10:05:00,215.6,215.76,215.54,215.56,9874.0,211.6133,211.7703,211.5544,211.574,9874.0
2018-06-05 10:10:00,215.63,215.66,215.19,215.19,9963.0,211.6427,211.6722,211.2109,211.2109,9963.0
2018-06-05 10:15:00,215.2,215.45,215.14,215.4,5803.0,211.2207,211.4661,211.1618,211.417,5803.0
2018-06-05 10:20:00,215.44,215.51,215.38,215.43,5789.0,211.4563,211.525,211.3974,211.4464,5789.0
2018-06-05 10:25:00,215.4,215.67,215.4,215.61,7437.0,211.417,211.682,211.417,211.6231,7437.0
2018-06-05 10:30:00,215.65,215.65,215.25,215.25,7038.0,211.6624,211.6624,211.2698,211.2698,7038.0
2018-06-05 10:35:00,215.24,215.39,215.15,215.39,7458.0,211.2599,211.4072,211.1716,211.4072,7458.0
2018-06-05 10:40:00,215.38,215.44,215.3,215.43,4711.0,211.3974,211.4563,211.3188,211.4464,4711.0
2018-06-05 10:45:00,215.5,215.95,215.5,215.95,13587.0,211.5151,211.9568,211.5151,211.9568,13587.0
2018-06-05 10:50:00,215.98,215.98,215.37,215.39,9067.0,211.9863,211.9863,211.3875,211.4072,9067.0
2018-06-05 10:55:00,215.42,215.52,215.35,215.49,8496.0,211.4366,211.5348,211.3679,211.5053,8496.0
2018-06-05 11:00:00,215.5,215.79,215.45,215.75,10737.0,211.5151,211.7998,211.4661,211.7605,10737.0
2018-06-05 11:05:00,215.7,215.73,215.3,215.36,16205.0,211.7114,211.7409,211.3188,211.3777,16205.0
2018-06-05 11:10:00,215.4,215.47,215.24,215.4,19828.0,211.417,211.4857,211.2599,211.417,19828.0
2018-06-05 11:15:00,215.38,215.47,215.32,215.37,9147.0,211.3974,211.4857,211.3385,211.3875,9147.0
2018-06-05 11:20:00,215.35,215.47,215.16,215.2,23319.0,211.3679,211.4857,211.1814,211.2207,23319.0
2018-06-05 11:25:00,215.18,215.22,214.96,214.96,25471.0,211.2011,211.2403,210.9851,210.9851,25471.0
2018-06-05 11:30:00,214.99,214.99,214.27,214.52,12364.0,211.0146,211.0146,210.3079,210.5533,12364.0
2018-06-05 11:35:00,214.52,214.7,214.52,214.67,6211.0,210.5533,210.7299,210.5533,210.7005,6211.0
2018-06-05 11:40:00,214.66,214.67,214.33,214.33,10958.0,210.6907,210.7005,210.3668,210.3668,10958.0
2018-06-05 11:45:00,214.34,214.5,214.23,214.48,8078.0,210.3766,210.5336,210.2686,210.514,8078.0
2018-06-05 11:50:00,214.48,214.52,214.34,214.42,4380.0,210.514,210.5533,210.3766,210.4551,4380.0
2018-06-05 11:55:00,214.42,214.66,214.42,214.66,4000.0,210.4551,210.6907,210.4551,210.6907,4000.0
2018-06-05 12:00:00,214.61,214.61,214.38,214.42,4757.0,210.6416,210.6416,210.4159,210.4551,4757.0
2018-06-05 12:05:00,214.42,214.59,214.31,214.56,4650.0,210.4551,210.622,210.3471,210.5925,4650.0
2018-06-05 12:10:00,214.6,214.74,214.6,214.72,3400.0,210.6318,210.7692,210.6318,210.7496,3400.0
2018-06-05 12:15:00,214.62,214.69,214.61,214.69,1400.0,210.6514,210.7201,210.6416,210.7201,1400.0
2018-06-05 12:20:00,214.7,214.72,214.51,214.63,4470.0,210.7299,210.7496,210.5434,210.6612,4470.0
2018-06-05 12:25:00,214.52,214.7,214.51,214.66,1500.0,210.5533,210.7299,210.5434,210.6907,1500.0
2018-06-05 12:30:00,214.68,214.77,214.59,214.71,4800.0,210.7103,210.7986,210.622,210.7397,4800.0
2018-06-05 12:35:00,214.67,214.81,214.65,214.78,1548.0,210.7005,210.8379,210.6809,210.8085,1548.0
2018-06-05 12:40:00,214.8,214.96,214.76,214.95,2400.0,210.8281,210.9851,210.7888,210.9753,2400.0
2018-06-05 12:45:00,215.0,215.01,214.72,214.74,5700.0,211.0244,211.0342,210.7496,210.7692,5700.0
2018-06-05 12:50:00,214.67,214.7,214.59,214.66,2844.0,210.7005,210.7299,210.622,210.6907,2844.0
2018-06-05 12:55:00,214.7,214.7,214.61,214.62,3324.0,210.7299,210.7299,210.6416,210.6514,3324.0
2018-06-05 13:00:00,214.64,214.67,214.56,214.63,4000.0,210.671,210.7005,210.5925,210.6612,4000.0
2018-06-05 13:05:00,214.6,214.76,214.57,214.76,6103.0,210.6318,210.7888,210.6023,210.7888,6103.0
2018-06-05 13:10:00,214.73,214.87,214.67,214.87,5300.0,210.7594,210.8968,210.7005,210.8968,5300.0
2018-06-05 13:15:00,214.89,215.04,214.89,214.94,2754.0,210.9164,211.0636,210.9164,210.9655,2754.0
2018-06-05 13:20:00,214.92,214.95,214.89,214.92,4799.0,210.9459,210.9753,210.9164,210.9459,4799.0
2018-06-05 13:25:00,214.95,214.98,214.9,214.97,9238.0,210.9753,211.0048,210.9262,210.9949,9238.0
2018-06-05 13:30:00,214.96,215.06,214.96,215.04,3639.0,210.9851,211.0833,210.9851,211.0636,3639.0
2018-06-05 13:35:00,215.07,215.1,214.98,215.03,2400.0,211.0931,211.1225,211.0048,211.0538,2400.0
2018-06-05 13:40:00,214.98,215.02,214.92,214.97,3532.0,211.0048,211.044,210.9459,210.9949,3532.0
2018-06-05 13:45:00,214.97,215.01,214.9,214.9,1800.0,210.9949,211.0342,210.9262,210.9262,1800.0
2018-06-05 13:50:00,214.91,214.94,214.88,214.88,2900.0,210.9361,210.9655,210.9066,210.9066,2900.0
2018-06-05 13:55:00,214.86,214.9,214.72,214.73,7359.0,210.887,210.9262,210.7496,210.7594,7359.0
2018-06-05 14:00:00,214.74,214.78,214.58,214.63,3589.0,210.7692,210.8085,210.6122,210.6612,3589.0
2018-06-05 14:05:00,214.64,214.77,214.62,214.77,4823.0,210.671,210.7986,210.6514,210.7986,4823.0
2018-06-05 14:10:00,214.79,214.87,214.79,214.87,2776.0,210.8183,210.8968,210.8183,210.8968,2776.0
2018-06-05 14:15:00,214.87,215.02,214.83,215.02,3608.0,210.8968,211.044,210.8575,211.044,3608.0
2018-06-05 14:20:00,215.0,215.02,214.92,215.02,2600.0,211.0244,211.044,210.9459,211.044,2600.0
2018-06-05 14:25:00,215.03,215.04,214.95,215.0,3864.0,211.0538,211.0636,210.9753,211.0244,3864.0
2018-06-05 14:30:00,215.02,215.02,214.92,214.98,5412.0,211.044,211.044,210.9459,211.0048,5412.0
2018-06-05 14:35:00,214.98,214.99,214.91,214.94,4683.0,211.0048,211.0146,210.9361,210.9655,4683.0
2018-06-05 14:40:00,214.92,215.04,214.89,214.98,8181.0,210.9459,211.0636,210.9164,211.0048,8181.0
2018-06-05 14:45:00,215.0,215.0,214.93,214.97,3623.0,211.0244,211.0244,210.9557,210.9949,3623.0
2018-06-05 14:50:00,214.93,215.13,214.91,215.13,8885.0,210.9557,211.152,210.9361,211.152,8885.0
2018-06-05 14:55:00,215.1,215.1,214.91,214.99,8668.0,211.1225,211.1225,210.9361,211.0146,8668.0
2018-06-05 15:00:00,214.98,215.0,214.91,214.98,3629.0,211.0048,211.0244,210.9361,211.0048,3629.0
2018-06-05 15:05:00,214.99,215.08,214.99,215.05,6125.0,211.0146,211.1029,211.0146,211.0735,6125.0
2018-06-05 15:10:00,215.04,215.05,214.82,214.82,8671.0,211.0636,211.0735,210.8477,210.8477,8671.0
2018-06-05 15:15:00,214.87,214.91,214.79,214.83,6286.0,210.8968,210.9361,210.8183,210.8575,6286.0
2018-06-05 15:20:00,214.84,214.86,214.57,214.57,6505.0,210.8673,210.887,210.6023,210.6023,6505.0
2018-06-05 15:25:00,214.59,214.63,214.56,214.6,10035.0,210.622,210.6612,210.5925,210.6318,10035.0
2018-06-05 15:30:00,214.62,214.89,214.61,214.87,19158.0,210.6514,210.9164,210.6416,210.8968,19158.0
2018-06-05 15:35:00,214.85,215.13,214.84,215.05,19817.0,210.8772,211.152,210.8673,211.0735,19817.0
2018-06-05 15:40:00,215.03,215.05,214.95,215.03,12828.0,211.0538,211.0735,210.9753,211.0538,12828.0
2018-06-05 15:45:00,214.99,215.03,214.84,214.84,25780.0,211.0146,211.0538,210.8673,210.8673,25780.0
2018-06-05 15:50:00,214.76,214.91,214.57,214.62,34636.0,210.7888,210.9361,210.6023,210.6514,34636.0
2018-06-05 15:55:00,214.65,214.88,214.52,214.8,64453.0,210.6809,210.9066,210.5533,210.8281,64453.0
2018-06-06 09:30:00,215.22,215.5,214.33,215.06,18902.0,211.2403,211.5151,210.3668,211.0833,18902.0
2018-06-06 09:35:00,215.23,215.51,214.99,215.5,10050.0,211.2501,211.525,211.0146,211.5151,10050.0
2018-06-06 09:40:00,215.4,215.7,215.15,215.51,13968.0,211.417,211.7114,211.1716,211.525,13968.0
2018-06-06 09:45:00,215.52,215.52,214.96,214.96,8386.0,211.5348,211.5348,210.9851,210.9851,8386.0
2018-06-06 09:50:00,214.95,215.29,214.94,215.12,3476.0,210.9753,211.309,210.9655,211.1422,3476.0
2018-06-06 09:55:00,215.31,215.36,214.85,214.85,2910.0,211.3287,211.3777,210.8772,210.8772,2910.0
2018-06-06 10:00:00,214.84,215.19,214.84,215.19,10364.0,210.8673,211.2109,210.8673,211.2109,10364.0
2018-06-06 10:05:00,215.16,215.53,215.16,215.53,4459.0,211.1814,211.5446,211.1814,211.5446,4459.0
2018-06-06 10:10:00,215.53,215.66,215.41,215.47,4320.0,211.5446,211.6722,211.4268,211.4857,4320.0
2018-06-06 10:15:00,215.61,215.65,215.4,215.54,5606.0,211.6231,211.6624,211.417,211.5544,5606.0
2018-06-06 10:20:00,215.62,216.24,215.62,216.14,8818.0,211.6329,212.2415,211.6329,212.1433,8818.0
2018-06-06 10:25:00,216.14,216.5,216.1,216.16,9107.0,212.1433,212.4966,212.104,212.1629,9107.0
2018-06-06 10:30:00,216.08,216.4,216.02,216.3,3617.0,212.0844,212.3985,212.0255,212.3003,3617.0
2018-06-06 10:35:00,216.28,216.4,216.16,216.34,2206.0,212.2807,212.3985,212.1629,212.3396,2206.0
2018-06-06 10:40:00,216.41,216.45,216.25,216.43,4000.0,212.4083,212.4476,212.2513,212.4279,4000.0
2018-06-06 10:45:00,216.39,216.39,215.97,216.13,4898.0,212.3887,212.3887,211.9764,212.1335,4898.0
2018-06-06 10:50:00,216.09,216.38,216.08,216.38,2774.0,212.0942,212.3789,212.0844,212.3789,2774.0
2018-06-06 10:55:00,216.38,216.49,216.29,216.37,5579.0,212.3789,212.4868,212.2905,212.3691,5579.0
2018-06-06 11:00:00,216.3,216.55,216.28,216.41,6655.0,212.3003,212.5457,212.2807,212.4083,6655.0
2018-06-06 11:05:00,216.43,216.48,216.34,216.48,3600.0,212.4279,212.477,212.3396,212.477,3600.0
2018-06-06 11:10:00,216.45,216.57,216.36,216.57,4250.0,212.4476,212.5654,212.3592,212.5654,4250.0
2018-06-06 11:15:00,216.6,216.79,216.56,216.77,4676.0,212.5948,212.7813,212.5555,212.7617,4676.0
2018-06-06 11:20:00,216.71,216.97,216.62,216.97,4938.0,212.7028,212.958,212.6144,212.958,4938.0
2018-06-06 11:25:00,216.97,217.13,216.91,217.13,4149.0,212.958,213.115,212.8991,213.115,4149.0
2018-06-06 11:30:00,217.2,217.45,217.05,217.15,7200.0,213.1837,213.4291,213.0365,213.1346,7200.0
2018-06-06 11:35:00,217.25,217.3,217.18,217.19,2636.0,213.2328,213.2819,213.1641,213.1739,2636.0
2018-06-06 11:40:00,217.12,217.27,217.09,217.16,3955.0,213.1052,213.2524,213.0757,213.1444,3955.0
2018-06-06 11:45:00,217.24,217.25,217.07,217.21,3150.0,213.223,213.2328,213.0561,213.1935,3150.0
2018-06-06 11:50:00,217.21,217.22,217.05,217.2,4962.0,213.1935,213.2033,213.0365,213.1837,4962.0
2018-06-06 11:55:00,217.2,217.4,217.15,217.4,9359.0,213.1837,213.38,213.1346,213.38,9359.0
2018-06-06 12:00:00,217.35,217.35,217.22,217.25,2378.0,213.3309,213.3309,213.2033,213.2328,2378.0
2018-06-06 12:05:00,217.2,217.46,217.17,217.34,6034.0,213.1837,213.4389,213.1543,213.3211,6034.0
2018-06-06 12:10:00,217.35,217.5,217.35,217.5,6834.0,213.3309,213.4782,213.3309,213.4782,6834.0
2018-06-06 12:15:00,217.5,217.63,217.43,217.63,4782.0,213.4782,213.6058,213.4095,213.6058,4782.0
2018-06-06 12:20:00,217.59,217.85,217.54,217.79,8773.0,213.5665,213.8217,213.5174,213.7628,8773.0
2018-06-06 12:25:00,217.68,217.76,217.65,217.76,4624.0,213.6548,213.7334,213.6254,213.7334,4624.0
2018-06-06 12:30:00,217.68,217.75,217.61,217.69,5200.0,213.6548,213.7235,213.5861,213.6646,5200.0
2018-06-06 12:35:00,217.61,217.75,217.61,217.65,5880.0,213.5861,213.7235,213.5861,213.6254,5880.0
2018-06-06 12:40:00,217.66,217.74,217.64,217.69,2000.0,213.6352,213.7137,213.6156,213.6646,2000.0
2018-06-06 12:45:00,217.72,217.72,217.57,217.6,3485.0,213.6941,213.6941,213.5469,213.5763,3485.0
2018-06-06 12:50:00,217.58,217.72,217.57,217.69,2002.0,213.5567,213.6941,213.5469,213.6646,2002.0
2018-06-06 12:55:00,217.74,217.92,217.74,217.92,2591.0,213.7137,213.8904,213.7137,213.8904,2591.0
2018-06-06 13:00:00,217.94,217.94,217.75,217.75,3709.0,213.91,213.91,213.7235,213.7235,3709.0
2018-06-06 13:05:00,217.75,217.78,217.64,217.64,1300.0,213.7235,213.753,213.6156,213.6156,1300.0
2018-06-06 13:10:00,217.63,217.69,217.59,217.6,3260.0,213.6058,213.6646,213.5665,213.5763,3260.0
2018-06-06 13:15:00,217.58,217.6,217.42,217.44,4502.0,213.5567,213.5763,213.3996,213.4193,4502.0
2018-06-06 13:20:00,217.46,217.52,217.28,217.52,4386.0,213.4389,213.4978,213.2622,213.4978,4386.0
2018-06-06 13:25:00,217.5,217.65,217.5,217.55,3599.0,213.4782,213.6254,213.4782,213.5272,3599.0
2018-06-06 13:30:00,217.5,217.57,217.36,217.4,4518.0,213.4782,213.5469,213.3407,213.38,4518.0
2018-06-06 13:35:00,217.35,217.43,217.3,217.33,2495.0,213.3309,213.4095,213.2819,213.3113,2495.0
2018-06-06 13:40:00,217.38,217.38,217.07,217.08,10746.0,213.3604,213.3604,213.0561,213.0659,10746.0
2018-06-06 13:45:00,217.11,217.27,217.11,217.25,4029.0,213.0954,213.2524,213.0954,213.2328,4029.0
2018-06-06 13:50:00,217.25,217.28,217.2,217.21,3994.0,213.2328,213.2622,213.1837,213.1935,3994.0
2018-06-06 13:55:00,217.26,217.32,217.2,217.32,3001.0,213.2426,213.3015,213.1837,213.3015,3001.0
2018-06-06 14:00:00,217.32,217.4,217.29,217.4,5955.0,213.3015,213.38,213.272,213.38,5955.0
2018-06-06 14:05:00,217.4,217.56,217.39,217.44,4572.0,213.38,213.537,213.3702,213.4193,4572.0
2018-06-06 14:10:00,217.48,217.54,217.43,217.44,5588.0,213.4585,213.5174,213.4095,213.4193,5588.0
2018-06-06 14:15:00,217.44,217.55,217.39,217.39,4323.0,213.4193,213.5272,213.3702,213.3702,4323.0
2018-06-06 14:20:00,217.44,217.57,217.42,217.55,3076.0,213.4193,213.5469,213.3996,213.5272,3076.0
2018-06-06 14:25:00,217.56,217.7,217.55,217.65,4227.0,213.537,213.6745,213.5272,213.6254,4227.0
2018-06-06 14:30:00,217.69,217.69,217.55,217.63,3741.0,213.6646,213.6646,213.5272,213.6058,3741.0
2018-06-06 14:35:00,217.65,217.89,217.65,217.84,6233.0,213.6254,213.8609,213.6254,213.8119,6233.0
2018-06-06 14:40:00,217.9,218.13,217.9,218.08,16555.0,213.8708,214.0965,213.8708,214.0474,16555.0
2018-06-06 14:45:00,218.1,218.25,218.08,218.22,2500.0,214.0671,214.2143,214.0474,214.1848,2500.0
2018-06-06 14:50:00,218.27,218.29,218.18,218.25,3260.0,214.2339,214.2536,214.1456,214.2143,3260.0
2018-06-06 14:55:00,218.23,218.23,218.12,218.2,6304.0,214.1947,214.1947,214.0867,214.1652,6304.0
2018-06-06 15:00:00,218.21,218.26,218.13,218.16,8016.0,214.175,214.2241,214.0965,214.126,8016.0
2018-06-06 15:05:00,218.13,218.19,217.97,217.97,8810.0,214.0965,214.1554,213.9395,213.9395,8810.0
2018-06-06 15:10:00,217.94,217.97,217.81,217.92,7330.0,213.91,213.9395,213.7824,213.8904,7330.0
2018-06-06 15:15:00,217.94,218.14,217.93,218.09,5944.0,213.91,214.1063,213.9002,214.0572,5944.0
2018-06-06 15:20:00,218.09,218.24,218.07,218.18,14103.0,214.0572,214.2045,214.0376,214.1456,14103.0
2018-06-06 15:25:00,218.15,218.25,218.12,218.23,10544.0,214.1161,214.2143,214.0867,214.1947,10544.0
2018-06-06 15:30:00,218.23,218.28,218.15,218.17,13461.0,214.1947,214.2437,214.1161,214.1358,13461.0
2018-06-06 15:35:00,218.14,218.14,218.01,218.06,18774.0,214.1063,214.1063,213.9787,214.0278,18774.0
2018-06-06 15:40:00,218.04,218.14,218.04,218.06,16955.0,214.0082,214.1063,214.0082,214.0278,16955.0
2018-06-06 15:45:00,218.06,218.12,218.0,218.12,33155.0,214.0278,214.0867,213.9689,214.0867,33155.0
2018-06-06 15:50:00,218.13,218.22,218.11,218.16,26583.0,214.0965,214.1848,214.0769,214.126,26583.0
2018-06-06 15:55:00,218.15,218.29,218.07,218.29,72492.0,214.1161,214.2536,214.0376,214.2536,72492.0
2018-06-07 09:30:00,218.27,218.96,218.0,218.29,25676.0,214.2339,214.9112,213.9689,214.2536,25676.0
2018-06-07 09:35:00,218.26,218.26,217.85,217.85,9674.0,214.2241,214.2241,213.8217,213.8217,9674.0
2018-06-07 09:40:00,217.86,218.32,217.86,218.32,3661.0,213.8315,214.283,213.8315,214.283,3661.0
2018-06-07 09:45:00,218.31,218.5,218.29,218.35,5901.0,214.2732,214.4597,214.2536,214.3124,5901.0
2018-06-07 09:50:00,218.44,218.44,217.68,217.74,5085.0,214.4008,214.4008,213.6548,213.7137,5085.0
2018-06-07 09:55:00,217.72,217.89,217.63,217.64,3494.0,213.6941,213.8609,213.6058,213.6156,3494.0
2018-06-07 10:00:00,217.79,217.95,217.58,217.58,14211.0,213.7628,213.9198,213.5567,213.5567,14211.0
2018-06-07 10:05:00,217.69,217.78,217.17,217.27,5858.0,213.6646,213.753,213.1543,213.2524,5858.0
2018-06-07 10:10:00,217.27,217.28,216.97,217.02,5124.0,213.2524,213.2622,212.958,213.007,5124.0
2018-06-07 10:15:00,216.93,217.2,216.93,217.08,3955.0,212.9187,213.1837,212.9187,213.0659,3955.0
2018-06-07 10:20:00,217.07,217.07,216.47,216.77,9214.0,213.0561,213.0561,212.4672,212.7617,9214.0
2018-06-07 10:25:00,216.89,216.95,216.74,216.74,3971.0,212.8794,212.9383,212.7322,212.7322,3971.0
2018-06-07 10:30:00,216.76,216.87,216.65,216.76,14169.0,212.7518,212.8598,212.6439,212.7518,14169.0
2018-06-07 10:35:00,216.83,216.92,216.56,216.64,7594.0,212.8205,212.9089,212.5555,212.6341,7594.0
2018-06-07 10:40:00,216.62,216.69,216.54,216.64,5172.0,212.6144,212.6831,212.5359,212.6341,5172.0
2018-06-07 10:45:00,216.63,216.63,216.23,216.38,7300.0,212.6242,212.6242,212.2316,212.3789,7300.0
2018-06-07 10:50:00,216.4,216.48,216.26,216.38,11485.0,212.3985,212.477,212.2611,212.3789,11485.0
2018-06-07 10:55:00,216.42,216.75,216.35,216.74,8121.0,212.4181,212.742,212.3494,212.7322,8121.0
2018-06-07 11:00:00,216.76,216.86,216.59,216.86,8074.0,212.7518,212.85,212.585,212.85,8074.0
2018-06-07 11:05:00,216.86,216.86,216.58,216.82,6214.0,212.85,212.85,212.5752,212.8107,6214.0
2018-06-07 11:10:00,216.83,217.17,216.83,217.03,37749.0,212.8205,213.1543,212.8205,213.0168,37749.0
2018-06-07 11:15:00,217.03,217.08,216.85,217.08,9113.0,213.0168,213.0659,212.8402,213.0659,9113.0
2018-06-07 11:20:00,217.06,217.07,216.83,216.95,5925.0,213.0463,213.0561,212.8205,212.9383,5925.0
2018-06-07 11:25:00,216.93,216.93,216.69,216.9,3300.0,212.9187,212.9187,212.6831,212.8893,3300.0
2018-06-07 11:30:00,217.0,217.01,216.84,216.84,7751.0,212.9874,212.9972,212.8304,212.8304,7751.0
2018-06-07 11:35:00,216.88,216.88,216.7,216.82,1901.0,212.8696,212.8696,212.693,212.8107,1901.0
2018-06-07 11:40:00,216.83,217.03,216.82,216.85,4413.0,212.8205,213.0168,212.8107,212.8402,4413.0
2018-06-07 11:45:00,216.85,216.86,216.66,216.66,5935.0,212.8402,212.85,212.6537,212.6537,5935.0
2018-06-07 11:50:00,216.7,216.7,216.64,216.7,1150.0,212.693,212.693,212.6341,212.693,1150.0
2018-06-07 11:55:00,216.7,216.86,216.64,216.66,3228.0,212.693,212.85,212.6341,212.6537,3228.0
2018-06-07 12:00:00,216.72,216.86,216.72,216.73,3462.0,212.7126,212.85,212.7126,212.7224,3462.0
2018-06-07 12:05:00,216.76,216.83,216.61,216.68,2170.0,212.7518,212.8205,212.6046,212.6733,2170.0
2018-06-07 12:10:00,216.61,216.7,216.61,216.64,3250.0,212.6046,212.693,212.6046,212.6341,3250.0
2018-06-07 12:15:00,216.63,216.63,216.38,216.38,4334.0,212.6242,212.6242,212.3789,212.3789,4334.0
2018-06-07 12:20:00,216.35,216.58,216.27,216.57,2950.0,212.3494,212.5752,212.2709,212.5654,2950.0
2018-06-07 12:25:00,216.61,216.67,216.55,216.56,4724.0,212.6046,212.6635,212.5457,212.5555,4724.0
2018-06-07 12:30:00,216.51,216.51,216.12,216.12,3968.0,212.5065,212.5065,212.1237,212.1237,3968.0
2018-06-07 12:35:00,216.18,216.21,215.89,215.97,10804.0,212.1826,212.212,211.8979,211.9764,10804.0
2018-06-07 12:40:00,215.97,216.01,215.8,215.8,4400.0,211.9764,212.0157,211.8096,211.8096,4400.0
2018-06-07 12:45:00,215.74,215.79,215.58,215.68,5815.0,211.7507,211.7998,211.5937,211.6918,5815.0
2018-06-07 12:50:00,215.7,215.99,215.7,215.99,2756.0,211.7114,211.9961,211.7114,211.9961,2756.0
2018-06-07 12:55:00,216.01,216.21,215.93,216.21,3840.0,212.0157,212.212,211.9372,212.212,3840.0
2018-06-07 13:00:00,216.12,216.21,216.12,216.21,2400.0,212.1237,212.212,212.1237,212.212,2400.0
2018-06-07 13:05:00,216.2,216.27,216.15,216.16,3560.0,212.2022,212.2709,212.1531,212.1629,3560.0
2018-06-07 13:10:00,216.11,216.16,216.01,216.05,3655.0,212.1139,212.1629,212.0157,212.055,3655.0
2018-06-07 13:15:00,216.0,216.04,215.85,215.98,4647.0,212.0059,212.0452,211.8587,211.9863,4647.0
2018-06-07 13:20:00,216.05,216.41,216.05,216.38,2151.0,212.055,212.4083,212.055,212.3789,2151.0
2018-06-07 13:25:00,216.32,216.4,216.21,216.21,1010.0,212.32,212.3985,212.212,212.212,1010.0
2018-06-07 13:30:00,216.22,216.33,216.08,216.24,6100.0,212.2218,212.3298,212.0844,212.2415,6100.0
2018-06-07 13:35:00,216.21,216.21,215.72,215.82,3651.0,212.212,212.212,211.7311,211.8292,3651.0
2018-06-07 13:40:00,215.78,216.1,215.77,216.1,2600.0,211.79,212.104,211.7801,212.104,2600.0
2018-06-07 13:45:00,216.05,216.58,216.02,216.58,3801.0,212.055,212.5752,212.0255,212.5752,3801.0
2018-06-07 13:50:00,216.46,216.54,216.21,216.21,3724.0,212.4574,212.5359,212.212,212.212,3724.0
2018-06-07 13:55:00,216.21,216.3,216.08,216.08,1980.0,212.212,212.3003,212.0844,212.0844,1980.0
2018-06-07 14:00:00,216.19,216.33,215.99,216.32,5804.0,212.1924,212.3298,211.9961,212.32,5804.0
2018-06-07 14:05:00,216.33,216.39,216.19,216.24,3827.0,212.3298,212.3887,212.1924,212.2415,3827.0
2018-06-07 14:10:00,216.28,216.54,216.24,216.52,3348.0,212.2807,212.5359,212.2415,212.5163,3348.0
2018-06-07 14:15:00,216.49,216.72,216.45,216.72,3006.0,212.4868,212.7126,212.4476,212.7126,3006.0
2018-06-07 14:20:00,216.68,216.72,216.42,216.57,13345.0,212.6733,212.7126,212.4181,212.5654,13345.0
2018-06-07 14:25:00,216.56,216.56,216.36,216.46,3561.0,212.5555,212.5555,212.3592,212.4574,3561.0
2018-06-07 14:30:00,216.47,216.57,216.36,216.5,6503.0,212.4672,212.5654,212.3592,212.4966,6503.0
2018-06-07 14:35:00,216.48,216.56,216.42,216.5,6301.0,212.477,212.5555,212.4181,212.4966,6301.0
2018-06-07 14:40:00,216.47,216.57,216.4,216.43,5889.0,212.4672,212.5654,212.3985,212.4279,5889.0
2018-06-07 14:45:00,216.54,216.57,216.47,216.56,1990.0,212.5359,212.5654,212.4672,212.5555,1990.0
2018-06-07 14:50:00,216.66,216.75,216.57,216.57,4203.0,212.6537,212.742,212.5654,212.5654,4203.0
2018-06-07 14:55:00,216.59,216.59,216.42,216.44,3062.0,212.585,212.585,212.4181,212.4378,3062.0
2018-06-07 15:00:00,216.4,216.43,216.26,216.28,4927.0,212.3985,212.4279,212.2611,212.2807,4927.0
2018-06-07 15:05:00,216.32,216.44,216.14,216.14,7495.0,212.32,212.4378,212.1433,212.1433,7495.0
2018-06-07 15:10:00,216.19,216.28,216.13,216.19,6429.0,212.1924,212.2807,212.1335,212.1924,6429.0
2018-06-07 15:15:00,216.19,216.31,216.16,216.31,5506.0,212.1924,212.3102,212.1629,212.3102,5506.0
2018-06-07 15:20:00,216.31,216.49,216.31,216.46,6181.0,212.3102,212.4868,212.3102,212.4574,6181.0
2018-06-07 15:25:00,216.5,216.55,216.38,216.42,12812.0,212.4966,212.5457,212.3789,212.4181,12812.0
2018-06-07 15:30:00,216.44,216.45,216.23,216.37,22171.0,212.4378,212.4476,212.2316,212.3691,22171.0
2018-06-07 15:35:00,216.37,216.6,216.35,216.55,11975.0,212.3691,212.5948,212.3494,212.5457,11975.0
2018-06-07 15:40:00,216.58,216.58,216.2,216.2,16746.0,212.5752,212.5752,212.2022,212.2022,16746.0
2018-06-07 15:45:00,216.15,216.28,215.97,216.02,19457.0,212.1531,212.2807,211.9764,212.0255,19457.0
2018-06-07 15:50:00,216.02,216.53,216.02,216.47,29997.0,212.0255,212.5261,212.0255,212.4672,29997.0
2018-06-07 15:55:00,216.47,216.52,216.28,216.42,61494.0,212.4672,212.5163,212.2807,212.4181,61494.0
2018-06-08 09:30:00,216.75,217.88,216.15,216.43,30209.0,212.742,213.8511,212.1531,212.4279,30209.0
2018-06-08 09:35:00,216.55,216.86,216.19,216.76,14411.0,212.5457,212.85,212.1924,212.7518,14411.0
2018-06-08 09:40:00,216.71,216.89,216.52,216.78,8472.0,212.7028,212.8794,212.5163,212.7715,8472.0
2018-06-08 09:45:00,216.89,217.05,216.46,216.58,13350.0,212.8794,213.0365,212.4574,212.5752,13350.0
2018-06-08 09:50:00,216.58,216.62,216.04,216.56,5401.0,212.5752,212.6144,212.0452,212.5555,5401.0
2018-06-08 09:55:00,216.56,217.03,216.3,217.03,20128.0,212.5555,213.0168,212.3003,213.0168,20128.0
2018-06-08 10:00:00,216.8,216.8,216.06,216.27,25497.0,212.7911,212.7911,212.0648,212.2709,25497.0
2018-06-08 10:05:00,216.2,216.52,216.19,216.51,6019.0,212.2022,212.5163,212.1924,212.5065,6019.0
2018-06-08 10:10:00,216.43,216.77,216.41,216.61,7753.0,212.4279,212.7617,212.4083,212.6046,7753.0
2018-06-08 10:15:00,216.53,216.6,216.25,216.57,7294.0,212.5261,212.5948,212.2513,212.5654,7294.0
2018-06-08 10:20:00,216.53,216.72,216.47,216.66,4078.0,212.5261,212.7126,212.4672,212.6537,4078.0
2018-06-08 10:25:00,216.66,216.7,216.37,216.56,5802.0,212.6537,212.693,212.3691,212.5555,5802.0
2018-06-08 10:30:00,216.56,216.56,216.29,216.48,7117.0,212.5555,212.5555,212.2905,212.477,7117.0
2018-06-08 10:35:00,216.48,216.48,216.16,216.16,3171.0,212.477,212.477,212.1629,212.1629,3171.0
2018-06-08 10:40:00,216.21,216.33,216.12,216.33,4223.0,212.212,212.3298,212.1237,212.3298,4223.0
2018-06-08 10:45:00,216.25,216.36,216.11,216.33,3977.0,212.2513,212.3592,212.1139,212.3298,3977.0
2018-06-08 10:50:00,216.36,216.67,216.33,216.56,5648.0,212.3592,212.6635,212.3298,212.5555,5648.0
2018-06-08 10:55:00,216.7,216.76,216.51,216.74,5800.0,212.693,212.7518,212.5065,212.7322,5800.0
2018-06-08 11:00:00,216.73,216.84,216.66,216.75,3566.0,212.7224,212.8304,212.6537,212.742,3566.0
2018-06-08 11:05:00,216.81,217.09,216.8,217.05,2300.0,212.8009,213.0757,212.7911,213.0365,2300.0
2018-06-08 11:10:00,217.09,217.23,216.97,217.05,4000.0,213.0757,213.2132,212.958,213.0365,4000.0
2018-06-08 11:15:00,217.1,217.15,216.97,217.07,2510.0,213.0856,213.1346,212.958,213.0561,2510.0
2018-06-08 11:20:00,217.02,217.05,216.8,216.92,2535.0,213.007,213.0365,212.7911,212.9089,2535.0
2018-06-08 11:25:00,216.9,217.14,216.8,217.12,6387.0,212.8893,213.1248,212.7911,213.1052,6387.0
2018-06-08 11:30:00,217.09,217.18,216.83,217.05,13817.0,213.0757,213.1641,212.8205,213.0365,13817.0
2018-06-08 11:35:00,216.93,217.21,216.93,217.03,8165.0,212.9187,213.1935,212.9187,213.0168,8165.0
2018-06-08 11:40:00,216.95,217.12,216.95,217.05,3860.0,212.9383,213.1052,212.9383,213.0365,3860.0
2018-06-08 11:45:00,217.08,217.08,216.7,217.05,5183.0,213.0659,213.0659,212.693,213.0365,5183.0
2018-06-08 11:50:00,217.06,217.21,217.03,217.09,3253.0,213.0463,213.1935,213.0168,213.0757,3253.0
2018-06-08 11:55:00,217.13,217.29,217.03,217.17,3022.0,213.115,213.272,213.0168,213.1543,3022.0
2018-06-08 12:00:00,217.16,217.43,217.14,217.2,4405.0,213.1444,213.4095,213.1248,213.1837,4405.0
2018-06-08 12:05:00,217.33,217.33,217.09,217.19,3200.0,213.3113,213.3113,213.0757,213.1739,3200.0
2018-06-08 12:10:00,217.2,217.29,217.07,217.08,6326.0,213.1837,213.272,213.0561,213.0659,6326.0
2018-06-08 12:15:00,217.05,217.12,217.0,217.08,3217.0,213.0365,213.1052,212.9874,213.0659,3217.0
2018-06-08 12:20:00,217.08,217.31,217.02,217.26,4500.0,213.0659,213.2917,213.007,213.2426,4500.0
2018-06-08 12:25:00,217.26,217.41,217.09,217.41,9307.0,213.2426,213.3898,213.0757,213.3898,9307.0
2018-06-08 12:30:00,217.42,217.59,217.42,217.48,4389.0,213.3996,213.5665,213.3996,213.4585,4389.0
2018-06-08 12:35:00,217.48,217.48,217.33,217.4,1900.0,213.4585,213.4585,213.3113,213.38,1900.0
2018-06-08 12:40:00,217.36,217.36,217.24,217.26,2802.0,213.3407,213.3407,213.223,213.2426,2802.0
2018-06-08 12:45:00,217.21,217.32,217.15,217.15,1755.0,213.1935,213.3015,213.1346,213.1346,1755.0
2018-06-08 12:50:00,217.33,217.62,217.32,217.55,2400.0,213.3113,213.5959,213.3015,213.5272,2400.0
2018-06-08 12:55:00,217.54,217.57,217.39,217.39,2315.0,213.5174,213.5469,213.3702,213.3702,2315.0
2018-06-08 13:00:00,217.43,217.43,217.19,217.23,4301.0,213.4095,213.4095,213.1739,213.2132,4301.0
2018-06-08 13:05:00,217.22,217.24,217.12,217.2,2700.0,213.2033,213.223,213.1052,213.1837,2700.0
2018-06-08 13:10:00,217.21,217.4,217.1,217.35,3591.0,213.1935,213.38,213.0856,213.3309,3591.0
2018-06-08 13:15:00,217.34,217.35,217.14,217.14,2460.0,213.3211,213.3309,213.1248,213.1248,2460.0
2018-06-08 13:20:00,217.09,217.24,216.84,216.89,11463.0,213.0757,213.223,212.8304,212.8794,11463.0
2018-06-08 13:25:00,216.91,217.03,216.84,217.03,4784.0,212.8991,213.0168,212.8304,213.0168,4784.0
2018-06-08 13:30:00,216.96,217.22,216.96,217.19,805.0,212.9481,213.2033,212.9481,213.1739,805.0
2018-06-08 13:35:00,217.19,217.33,217.13,217.13,6086.0,213.1739,213.3113,213.115,213.115,6086.0
2018-06-08 13:40:00,217.16,217.39,217.16,217.28,5121.0,213.1444,213.3702,213.1444,213.2622,5121.0
2018-06-08 13:45:00,217.28,217.56,217.27,217.34,3450.0,213.2622,213.537,213.2524,213.3211,3450.0
2018-06-08 13:50:00,217.34,217.41,216.88,217.0,23758.0,213.3211,213.3898,212.8696,212.9874,23758.0
2018-06-08 13:55:00,216.99,217.14,216.91,217.14,2800.0,212.9776,213.1248,212.8991,213.1248,2800.0
2018-06-08 14:00:00,217.19,217.34,217.15,217.33,1624.0,213.1739,213.3211,213.1346,213.3113,1624.0
2018-06-08 14:05:00,217.31,217.36,217.25,217.31,3000.0,213.2917,213.3407,213.2328,213.2917,3000.0
2018-06-08 14:10:00,217.32,217.65,217.32,217.62,3904.0,213.3015,213.6254,213.3015,213.5959,3904.0
2018-06-08 14:15:00,217.64,217.67,217.39,217.39,6827.0,213.6156,213.645,213.3702,213.3702,6827.0
2018-06-08 14:20:00,217.38,217.41,217.16,217.29,7433.0,213.3604,213.3898,213.1444,213.272,7433.0
2018-06-08 14:25:00,217.22,217.3,217.12,217.21,20826.0,213.2033,213.2819,213.1052,213.1935,20826.0
2018-06-08 14:30:00,217.17,217.36,217.16,217.33,4179.0,213.1543,213.3407,213.1444,213.3113,4179.0
2018-06-08 14:35:00,217.35,217.37,217.14,217.35,7031.0,213.3309,213.3506,213.1248,213.3309,7031.0
2018-06-08 14:40:00,217.28,217.4,217.26,217.32,7642.0,213.2622,213.38,213.2426,213.3015,7642.0
2018-06-08 14:45:00,217.36,217.41,217.28,217.3,5810.0,213.3407,213.3898,213.2622,213.2819,5810.0
2018-06-08 14:50:00,217.28,217.33,217.26,217.28,2936.0,213.2622,213.3113,213.2426,213.2622,2936.0
2018-06-08 14:55:00,217.29,217.31,217.22,217.25,4219.0,213.272,213.2917,213.2033,213.2328,4219.0
2018-06-08 15:00:00,217.3,217.35,217.25,217.25,4203.0,213.2819,213.3309,213.2328,213.2328,4203.0
2018-06-08 15:05:00,217.3,217.4,217.17,217.17,5696.0,213.2819,213.38,213.1543,213.1543,5696.0
2018-06-08 15:10:00,217.2,217.37,217.2,217.35,2600.0,213.1837,213.3506,213.1837,213.3309,2600.0
2018-06-08 15:15:00,217.33,217.34,217.09,217.1,4805.0,213.3113,213.3211,213.0757,213.0856,4805.0
2018-06-08 15:20:00,217.15,217.42,217.13,217.34,6645.0,213.1346,213.3996,213.115,213.3211,6645.0
2018-06-08 15:25:00,217.31,217.36,217.27,217.34,3300.0,213.2917,213.3407,213.2524,213.3211,3300.0
2018-06-08 15:30:00,217.34,217.37,217.28,217.34,7211.0,213.3211,213.3506,213.2622,213.3211,7211.0
2018-06-08 15:35:00,217.34,217.43,217.33,217.37,8223.0,213.3211,213.4095,213.3113,213.3506,8223.0
2018-06-08 15:40:00,217.37,217.44,217.19,217.26,11237.0,213.3506,213.4193,213.1739,213.2426,11237.0
2018-06-08 15:45:00,217.26,217.29,217.12,217.12,13904.0,213.2426,213.272,213.1052,213.1052,13904.0
2018-06-08 15:50:00,217.15,217.32,217.11,217.23,23402.0,213.1346,213.3015,213.0954,213.2132,23402.0
2018-06-08 15:55:00,217.24,217.28,216.95,217.02,84409.0,213.223,213.2622,212.9383,213.007,84409.0
2018-06-11 09:30:00,217.63,217.87,216.81,216.88,18339.0,213.6058,213.8413,212.8009,212.8696,18339.0
2018-06-11 09:35:00,216.88,216.98,216.55,216.55,5716.0,212.8696,212.9678,212.5457,212.5457,5716.0
2018-06-11 09:40:00,216.79,216.99,216.52,216.89,6069.0,212.7813,212.9776,212.5163,212.8794,6069.0
2018-06-11 09:45:00,216.98,217.0,216.74,216.93,23837.0,212.9678,212.9874,212.7322,212.9187,23837.0
2018-06-11 09:50:00,216.93,217.06,216.71,216.76,6240.0,212.9187,213.0463,212.7028,212.7518,6240.0
2018-06-11 09:55:00,216.67,217.0,216.67,216.87,3775.0,212.6635,212.9874,212.6635,212.8598,3775.0
2018-06-11 10:00:00,217.0,217.02,216.56,216.56,14704.0,212.9874,213.007,212.5555,212.5555,14704.0
2018-06-11 10:05:00,216.57,216.93,216.57,216.72,6122.0,212.5654,212.9187,212.5654,212.7126,6122.0
2018-06-11 10:10:00,216.71,217.04,216.56,216.91,6513.0,212.7028,213.0267,212.5555,212.8991,6513.0
2018-06-11 10:15:00,216.87,217.04,216.52,216.73,7091.0,212.8598,213.0267,212.5163,212.7224,7091.0
2018-06-11 10:20:00,216.71,216.83,216.46,216.8,3588.0,212.7028,212.8205,212.4574,212.7911,3588.0
2018-06-11 10:25:00,216.78,217.05,216.77,216.95,5469.0,212.7715,213.0365,212.7617,212.9383,5469.0
2018-06-11 10:30:00,217.0,217.35,216.95,217.11,17052.0,212.9874,213.3309,212.9383,213.0954,17052.0
2018-06-11 10:35:00,217.17,217.17,216.69,216.86,10945.0,213.1543,213.1543,212.6831,212.85,10945.0
2018-06-11 10:40:00,216.88,217.18,216.55,217.06,6844.0,212.8696,213.1641,212.5457,213.0463,6844.0
2018-06-11 10:45:00,217.06,217.13,216.93,217.1,8877.0,213.0463,213.115,212.9187,213.0856,8877.0
2018-06-11 10:50:00,217.11,217.3,217.07,217.18,22567.0,213.0954,213.2819,213.0561,213.1641,22567.0
2018-06-11 10:55:00,217.09,217.35,216.99,217.29,24067.0,213.0757,213.3309,212.9776,213.272,24067.0
2018-06-11 11:00:00,217.32,217.53,217.22,217.48,17203.0,213.3015,213.5076,213.2033,213.4585,17203.0
2018-06-11 11:05:00,217.55,217.57,217.2,217.23,10018.0,213.5272,213.5469,213.1837,213.2132,10018.0
2018-06-11 11:10:00,217.27,217.32,217.22,217.24,6558.0,213.2524,213.3015,213.2033,213.223,6558.0
2018-06-11 11:15:00,217.33,217.33,217.19,217.19,7647.0,213.3113,213.3113,213.1739,213.1739,7647.0
2018-06-11 11:20:00,217.26,217.57,217.14,217.4,9184.0,213.2426,213.5469,213.1248,213.38,9184.0
2018-06-11 11:25:00,217.46,217.48,217.33,217.38,5461.0,213.4389,213.4585,213.3113,213.3604,5461.0
2018-06-11 11:30:00,217.38,217.54,217.33,217.42,3218.0,213.3604,213.5174,213.3113,213.3996,3218.0
2018-06-11 11:35:00,217.54,217.56,217.41,217.41,3525.0,213.5174,213.537,213.3898,213.3898,3525.0
2018-06-11 11:40:00,217.53,217.68,217.43,217.51,13404.0,213.5076,213.6548,213.4095,213.488,13404.0
2018-06-11 11:45:00,217.48,217.57,217.37,217.37,13059.0,213.4585,213.5469,213.3506,213.3506,13059.0
2018-06-11 11:50:00,217.37,217.61,217.33,217.53,10604.0,213.3506,213.5861,213.3113,213.5076,10604.0
2018-06-11 11:55:00,217.56,217.66,217.45,217.58,4121.0,213.537,213.6352,213.4291,213.5567,4121.0
2018-06-11 12:00:00,217.54,217.54,217.34,217.39,5720.0,213.5174,213.5174,213.3211,213.3702,5720.0
2018-06-11 12:05:00,217.38,217.66,217.37,217.66,2910.0,213.3604,213.6352,213.3506,213.6352,2910.0
2018-06-11 12:10:00,217.65,217.71,217.4,217.62,4093.0,213.6254,213.6843,213.38,213.5959,4093.0
2018-06-11 12:15:00,217.66,217.82,217.62,217.79,3400.0,213.6352,213.7922,213.5959,213.7628,3400.0
2018-06-11 12:20:00,217.81,217.96,217.77,217.89,2900.0,213.7824,213.9297,213.7432,213.8609,2900.0
2018-06-11 12:25:00,217.87,217.89,217.71,217.79,5709.0,213.8413,213.8609,213.6843,213.7628,5709.0
2018-06-11 12:30:00,217.83,218.07,217.79,218.07,13341.0,213.8021,214.0376,213.7628,214.0376,13341.0
2018-06-11 12:35:00,218.11,218.11,217.99,218.0,2303.0,214.0769,214.0769,213.9591,213.9689,2303.0
2018-06-11 12:40:00,217.98,218.0,217.84,217.84,3377.0,213.9493,213.9689,213.8119,213.8119,3377.0
2018-06-11 12:45:00,217.86,217.93,217.81,217.89,3500.0,213.8315,213.9002,213.7824,213.8609,3500.0
2018-06-11 12:50:00,217.84,218.18,217.79,218.13,59195.0,213.8119,214.1456,213.7628,214.0965,59195.0
2018-06-11 12:55:00,218.23,218.3,218.11,218.25,7725.0,214.1947,214.2634,214.0769,214.2143,7725.0
2018-06-11 13:00:00,218.2,218.2,218.04,218.04,5730.0,214.1652,214.1652,214.0082,214.0082,5730.0
2018-06-11 13:05:00,218.07,218.17,218.04,218.12,4354.0,214.0376,214.1358,214.0082,214.0867,4354.0
2018-06-11 13:10:00,218.11,218.14,218.08,218.12,2174.0,214.0769,214.1063,214.0474,214.0867,2174.0
2018-06-11 13:15:00,218.13,218.13,217.84,217.84,3704.0,214.0965,214.0965,213.8119,213.8119,3704.0
2018-06-11 13:20:00,217.83,217.93,217.72,217.72,5588.0,213.8021,213.9002,213.6941,213.6941,5588.0
2018-06-11 13:25:00,217.78,217.88,217.78,217.86,4287.0,213.753,213.8511,213.753,213.8315,4287.0
2018-06-11 13:30:00,217.79,217.9,217.72,217.83,52100.0,213.7628,213.8708,213.6941,213.8021,52100.0
2018-06-11 13:35:00,217.85,217.93,217.82,217.85,7848.0,213.8217,213.9002,213.7922,213.8217,7848.0
2018-06-11 13:40:00,217.87,217.88,217.71,217.73,5223.0,213.8413,213.8511,213.6843,213.7039,5223.0
2018-06-11 13:45:00,217.77,217.85,217.77,217.85,1894.0,213.7432,213.8217,213.7432,213.8217,1894.0
2018-06-11 13:50:00,217.89,217.89,217.65,217.66,5308.0,213.8609,213.8609,213.6254,213.6352,5308.0
2018-06-11 13:55:00,217.66,217.88,217.64,217.88,2903.0,213.6352,213.8511,213.6156,213.8511,2903.0
2018-06-11 14:00:00,217.89,217.92,217.73,217.86,4178.0,213.8609,213.8904,213.7039,213.8315,4178.0
2018-06-11 14:05:00,217.82,217.83,217.62,217.77,5003.0,213.7922,213.8021,213.5959,213.7432,5003.0
2018-06-11 14:10:00,217.76,217.8,217.71,217.8,2914.0,213.7334,213.7726,213.6843,213.7726,2914.0
2018-06-11 14:15:00,217.8,217.87,217.75,217.87,6158.0,213.7726,213.8413,213.7235,213.8413,6158.0
2018-06-11 14:20:00,217.85,217.88,217.8,217.83,4300.0,213.8217,213.8511,213.7726,213.8021,4300.0
2018-06-11 14:25:00,217.84,217.91,217.79,217.83,5628.0,213.8119,213.8806,213.7628,213.8021,5628.0
2018-06-11 14:30:00,217.87,217.88,217.8,217.82,8437.0,213.8413,213.8511,213.7726,213.7922,8437.0
2018-06-11 14:35:00,217.8,217.85,217.77,217.83,4531.0,213.7726,213.8217,213.7432,213.8021,4531.0
2018-06-11 14:40:00,217.83,217.86,217.8,217.82,3939.0,213.8021,213.8315,213.7726,213.7922,3939.0
2018-06-11 14:45:00,217.81,217.87,217.7,217.72,14737.0,213.7824,213.8413,213.6745,213.6941,14737.0
2018-06-11 14:50:00,217.75,217.82,217.73,217.77,5536.0,213.7235,213.7922,213.7039,213.7432,5536.0
2018-06-11 14:55:00,217.78,217.87,217.78,217.83,4746.0,213.753,213.8413,213.753,213.8021,4746.0
2018-06-11 15:00:00,217.84,217.88,217.81,217.83,8794.0,213.8119,213.8511,213.7824,213.8021,8794.0
2018-06-11 15:05:00,217.85,217.9,217.8,217.82,8376.0,213.8217,213.8708,213.7726,213.7922,8376.0
2018-06-11 15:10:00,217.8,217.89,217.77,217.83,5999.0,213.7726,213.8609,213.7432,213.8021,5999.0
2018-06-11 15:15:00,217.84,217.86,217.79,217.79,8657.0,213.8119,213.8315,213.7628,213.7628,8657.0
2018-06-11 15:20:00,217.8,217.96,217.8,217.82,16483.0,213.7726,213.9297,213.7726,213.7922,16483.0
2018-06-11 15:25:00,217.85,217.94,217.83,217.83,8632.0,213.8217,213.91,213.8021,213.8021,8632.0
2018-06-11 15:30:00,217.84,217.9,217.7,217.76,11325.0,213.8119,213.8708,213.6745,213.7334,11325.0
2018-06-11 15:35:00,217.76,217.79,217.75,217.76,4945.0,213.7334,213.7628,213.7235,213.7334,4945.0
2018-06-11 15:40:00,217.74,217.78,217.73,217.78,6406.0,213.7137,213.753,213.7039,213.753,6406.0
2018-06-11 15:45:00,217.79,217.81,217.74,217.77,17735.0,213.7628,213.7824,213.7137,213.7432,17735.0
2018-06-11 15:50:00,217.76,217.76,217.65,217.71,17483.0,213.7334,213.7334,213.6254,213.6843,17483.0
2018-06-11 15:55:00,217.71,217.76,217.25,217.38,89490.0,213.6843,213.7334,213.2328,213.3604,89490.0
2018-06-12 09:30:00,217.46,218.43,217.34,218.26,38484.0,213.4389,214.391,213.3211,214.2241,38484.0
2018-06-12 09:35:00,218.18,218.45,217.72,217.74,54697.0,214.1456,214.4106,213.6941,213.7137,54697.0
2018-06-12 09:40:00,217.77,218.0,216.78,216.88,28117.0,213.7432,213.9689,212.7715,212.8696,28117.0
2018-06-12 09:45:00,216.96,217.91,216.92,217.71,18605.0,212.9481,213.8806,212.9089,213.6843,18605.0
2018-06-12 09:50:00,217.6,218.06,217.58,217.93,28250.0,213.5763,214.0278,213.5567,213.9002,28250.0
2018-06-12 09:55:00,217.9,218.11,217.79,217.92,11197.0,213.8708,214.0769,213.7628,213.8904,11197.0
2018-06-12 10:00:00,218.02,218.36,218.02,218.33,68896.0,213.9885,214.3223,213.9885,214.2928,68896.0
2018-06-12 10:05:00,218.41,218.41,217.67,217.8,9036.0,214.3713,214.3713,213.645,213.7726,9036.0
2018-06-12 10:10:00,217.8,218.18,217.79,217.97,12422.0,213.7726,214.1456,213.7628,213.9395,12422.0
2018-06-12 10:15:00,217.97,218.26,217.97,218.08,6705.0,213.9395,214.2241,213.9395,214.0474,6705.0
2018-06-12 10:20:00,218.18,218.23,218.05,218.06,7533.0,214.1456,214.1947,214.018,214.0278,7533.0
2018-06-12 10:25:00,217.98,218.2,217.84,218.19,8616.0,213.9493,214.1652,213.8119,214.1554,8616.0
2018-06-12 10:30:00,218.14,218.19,217.96,218.06,7222.0,214.1063,214.1554,213.9297,214.0278,7222.0
2018-06-12 10:35:00,218.01,218.26,217.97,218.19,6557.0,213.9787,214.2241,213.9395,214.1554,6557.0
2018-06-12 10:40:00,218.19,218.39,218.19,218.31,5900.0,214.1554,214.3517,214.1554,214.2732,5900.0
2018-06-12 10:45:00,218.37,218.42,218.19,218.2,7850.0,214.3321,214.3811,214.1554,214.1652,7850.0
2018-06-12 10:50:00,218.19,218.33,218.04,218.29,6995.0,214.1554,214.2928,214.0082,214.2536,6995.0
2018-06-12 10:55:00,218.27,218.38,218.22,218.33,5219.0,214.2339,214.3419,214.1848,214.2928,5219.0
2018-06-12 11:00:00,218.3,218.3,218.02,218.13,7955.0,214.2634,214.2634,213.9885,214.0965,7955.0
2018-06-12 11:05:00,218.16,218.21,218.07,218.18,5358.0,214.126,214.175,214.0376,214.1456,5358.0
2018-06-12 11:10:00,218.21,218.21,217.97,218.0,6400.0,214.175,214.175,213.9395,213.9689,6400.0
2018-06-12 11:15:00,218.05,218.14,217.95,217.95,8100.0,214.018,214.1063,213.9198,213.9198,8100.0
2018-06-12 11:20:00,218.02,218.22,218.01,218.15,9790.0,213.9885,214.1848,213.9787,214.1161,9790.0
2018-06-12 11:25:00,218.14,218.27,218.14,218.24,3810.0,214.1063,214.2339,214.1063,214.2045,3810.0
2018-06-12 11:30:00,218.24,218.26,218.16,218.16,4823.0,214.2045,214.2241,214.126,214.126,4823.0
2018-06-12 11:35:00,218.19,218.2,217.94,218.1,10848.0,214.1554,214.1652,213.91,214.0671,10848.0
2018-06-12 11:40:00,218.1,218.12,218.03,218.05,4067.0,214.0671,214.0867,213.9984,214.018,4067.0
2018-06-12 11:45:00,218.1,218.16,218.06,218.13,7022.0,214.0671,214.126,214.0278,214.0965,7022.0
2018-06-12 11:50:00,218.12,218.46,218.12,218.35,3464.0,214.0867,214.4204,214.0867,214.3124,3464.0
2018-06-12 11:55:00,218.33,218.33,218.0,218.0,13804.0,214.2928,214.2928,213.9689,213.9689,13804.0
2018-06-12 12:00:00,218.05,218.15,218.03,218.09,7332.0,214.018,214.1161,213.9984,214.0572,7332.0
2018-06-12 12:05:00,218.1,218.16,218.03,218.14,4887.0,214.0671,214.126,213.9984,214.1063,4887.0
2018-06-12 12:10:00,218.14,218.18,217.99,217.99,6983.0,214.1063,214.1456,213.9591,213.9591,6983.0
2018-06-12 12:15:00,218.02,218.1,218.01,218.04,10500.0,213.9885,214.0671,213.9787,214.0082,10500.0
2018-06-12 12:20:00,218.04,218.22,218.03,218.18,7300.0,214.0082,214.1848,213.9984,214.1456,7300.0
2018-06-12 12:25:00,218.19,218.24,218.07,218.17,14039.0,214.1554,214.2045,214.0376,214.1358,14039.0
2018-06-12 12:30:00,218.17,218.17,218.02,218.02,3143.0,214.1358,214.1358,213.9885,213.9885,3143.0
2018-06-12 12:35:00,218.01,218.14,218.01,218.06,4316.0,213.9787,214.1063,213.9787,214.0278,4316.0
2018-06-12 12:40:00,218.06,218.07,218.0,218.0,1394.0,214.0278,214.0376,213.9689,213.9689,1394.0
2018-06-12 12:45:00,217.98,218.11,217.98,218.09,8008.0,213.9493,214.0769,213.9493,214.0572,8008.0
2018-06-12 12:50:00,218.08,218.12,217.98,218.09,8081.0,214.0474,214.0867,213.9493,214.0572,8081.0
2018-06-12 12:55:00,218.1,218.2,217.99,218.05,21225.0,214.0671,214.1652,213.9591,214.018,21225.0
2018-06-12 13:00:00,218.04,218.09,217.99,218.02,9320.0,214.0082,214.0572,213.9591,213.9885,9320.0
2018-06-12 13:05:00,218.0,218.02,217.83,217.91,7348.0,213.9689,213.9885,213.8021,213.8806,7348.0
2018-06-12 13:10:00,217.9,217.9,217.78,217.83,6334.0,213.8708,213.8708,213.753,213.8021,6334.0
2018-06-12 13:15:00,217.84,217.98,217.78,217.83,5600.0,213.8119,213.9493,213.753,213.8021,5600.0
2018-06-12 13:20:00,217.84,217.94,217.76,217.91,7517.0,213.8119,213.91,213.7334,213.8806,7517.0
2018-06-12 13:25:00,217.89,217.97,217.84,217.88,7529.0,213.8609,213.9395,213.8119,213.8511,7529.0
2018-06-12 13:30:00,217.85,217.98,217.82,217.97,5503.0,213.8217,213.9493,213.7922,213.9395,5503.0
2018-06-12 13:35:00,218.04,218.1,217.96,217.99,10403.0,214.0082,214.0671,213.9297,213.9591,10403.0
2018-06-12 13:40:00,217.98,218.07,217.94,218.04,4677.0,213.9493,214.0376,213.91,214.0082,4677.0
2018-06-12 13:45:00,218.09,218.29,218.0,218.29,9623.0,214.0572,214.2536,213.9689,214.2536,9623.0
2018-06-12 13:50:00,218.25,218.34,218.25,218.28,3178.0,214.2143,214.3026,214.2143,214.2437,3178.0
2018-06-12 13:55:00,218.34,218.43,218.19,218.22,19079.0,214.3026,214.391,214.1554,214.1848,19079.0
2018-06-12 14:00:00,218.25,218.25,218.03,218.08,17650.0,214.2143,214.2143,213.9984,214.0474,17650.0
2018-06-12 14:05:00,218.06,218.14,217.97,217.98,17534.0,214.0278,214.1063,213.9395,213.9493,17534.0
2018-06-12 14:10:00,217.98,218.03,217.92,218.01,6040.0,213.9493,213.9984,213.8904,213.9787,6040.0
2018-06-12 14:15:00,218.0,218.05,217.95,217.98,11151.0,213.9689,214.018,213.9198,213.9493,11151.0
2018-06-12 14:20:00,217.97,218.03,217.95,217.95,5944.0,213.9395,213.9984,213.9198,213.9198,5944.0
2018-06-12 14:25:00,218.01,218.01,217.56,217.6,6699.0,213.9787,213.9787,213.537,213.5763,6699.0
2018-06-12 14:30:00,217.55,217.59,217.45,217.58,5644.0,213.5272,213.5665,213.4291,213.5567,5644.0
2018-06-12 14:35:00,217.59,217.68,217.51,217.65,7536.0,213.5665,213.6548,213.488,213.6254,7536.0
2018-06-12 14:40:00,217.59,217.69,217.53,217.64,6244.0,213.5665,213.6646,213.5076,213.6156,6244.0
2018-06-12 14:45:00,217.72,217.75,217.57,217.74,3127.0,213.6941,213.7235,213.5469,213.7137,3127.0
2018-06-12 14:50:00,217.71,217.85,217.68,217.81,5357.0,213.6843,213.8217,213.6548,213.7824,5357.0
2018-06-12 14:55:00,217.84,217.84,217.73,217.73,4976.0,213.8119,213.8119,213.7039,213.7039,4976.0
2018-06-12 15:00:00,217.76,217.99,217.71,217.93,6400.0,213.7334,213.9591,213.6843,213.9002,6400.0
2018-06-12 15:05:00,217.94,217.94,217.79,217.83,5342.0,213.91,213.91,213.7628,213.8021,5342.0
2018-06-12 15:10:00,217.83,217.89,217.74,217.8,6714.0,213.8021,213.8609,213.7137,213.7726,6714.0
2018-06-12 15:15:00,217.84,217.9,217.79,217.84,13632.0,213.8119,213.8708,213.7628,213.8119,13632.0
2018-06-12 15:20:00,217.86,217.95,217.8,217.86,10000.0,213.8315,213.9198,213.7726,213.8315,10000.0
2018-06-12 15:25:00,217.92,217.95,217.84,217.85,13215.0,213.8904,213.9198,213.8119,213.8217,13215.0
2018-06-12 15:30:00,217.88,217.97,217.85,217.95,8275.0,213.8511,213.9395,213.8217,213.9198,8275.0
2018-06-12 15:35:00,217.94,217.99,217.86,217.95,11460.0,213.91,213.9591,213.8315,213.9198,11460.0
2018-06-12 15:40:00,217.97,218.01,217.89,217.9,9695.0,213.9395,213.9787,213.8609,213.8708,9695.0
2018-06-12 15:45:00,217.89,217.9,217.8,217.86,17259.0,213.8609,213.8708,213.7726,213.8315,17259.0
2018-06-12 15:50:00,217.87,218.02,217.85,217.87,30346.0,213.8413,213.9885,213.8217,213.8413,30346.0
2018-06-12 15:55:00,217.89,218.0,217.83,217.95,54959.0,213.8609,213.9689,213.8021,213.9198,54959.0
2018-06-13 09:30:00,218.53,218.55,217.99,218.49,22264.0,214.4891,214.5087,213.9591,214.4499,22264.0
2018-06-13 09:35:00,218.3,218.35,217.71,217.92,5880.0,214.2634,214.3124,213.6843,213.8904,5880.0
2018-06-13 09:40:00,217.92,218.42,217.84,218.32,3321.0,213.8904,214.3811,213.8119,214.283,3321.0
2018-06-13 09:45:00,218.48,218.52,218.05,218.43,6093.0,214.44,214.4793,214.018,214.391,6093.0
2018-06-13 09:50:00,218.36,218.69,218.02,218.02,14127.0,214.3223,214.6462,213.9885,213.9885,14127.0
2018-06-13 09:55:00,217.99,218.04,217.8,217.88,7053.0,213.9591,214.0082,213.7726,213.8511,7053.0
2018-06-13 10:00:00,217.9,218.04,217.75,217.87,5308.0,213.8708,214.0082,213.7235,213.8413,5308.0
2018-06-13 10:05:00,217.97,218.06,217.87,217.87,4193.0,213.9395,214.0278,213.8413,213.8413,4193.0
2018-06-13 10:10:00,217.77,218.09,217.73,217.99,5006.0,213.7432,214.0572,213.7039,213.9591,5006.0
2018-06-13 10:15:00,218.0,218.0,217.75,217.77,14100.0,213.9689,213.9689,213.7235,213.7432,14100.0
2018-06-13 10:20:00,217.86,218.15,217.82,218.06,6879.0,213.8315,214.1161,213.7922,214.0278,6879.0
2018-06-13 10:25:00,218.01,218.13,217.93,217.94,8734.0,213.9787,214.0965,213.9002,213.91,8734.0
2018-06-13 10:30:00,217.94,218.0,217.74,217.74,4004.0,213.91,213.9689,213.7137,213.7137,4004.0
2018-06-13 10:35:00,217.8,217.99,217.77,217.94,3520.0,213.7726,213.9591,213.7432,213.91,3520.0
2018-06-13 10:40:00,217.9,218.06,217.86,218.04,4089.0,213.8708,214.0278,213.8315,214.0082,4089.0
2018-06-13 10:45:00,218.05,218.17,217.92,218.05,8292.0,214.018,214.1358,213.8904,214.018,8292.0
2018-06-13 10:50:00,218.03,218.12,217.94,218.0,7800.0,213.9984,214.0867,213.91,213.9689,7800.0
2018-06-13 10:55:00,218.05,218.06,217.98,218.06,2900.0,214.018,214.0278,213.9493,214.0278,2900.0
2018-06-13 11:00:00,218.02,218.09,217.94,217.95,8283.0,213.9885,214.0572,213.91,213.9198,8283.0
2018-06-13 11:05:00,217.94,218.09,217.94,218.0,6993.0,213.91,214.0572,213.91,213.9689,6993.0
2018-06-13 11:10:00,218.0,218.04,217.87,217.87,1864.0,213.9689,214.0082,213.8413,213.8413,1864.0
2018-06-13 11:15:00,217.9,218.11,217.88,218.04,6697.0,213.8708,214.0769,213.8511,214.0082,6697.0
2018-06-13 11:20:00,218.04,218.17,218.01,218.13,6061.0,214.0082,214.1358,213.9787,214.0965,6061.0
2018-06-13 11:25:00,218.13,218.35,218.06,218.32,5727.0,214.0965,214.3124,214.0278,214.283,5727.0
2018-06-13 11:30:00,218.32,218.4,218.07,218.07,4690.0,214.283,214.3615,214.0376,214.0376,4690.0
2018-06-13 11:35:00,218.12,218.24,218.05,218.13,6732.0,214.0867,214.2045,214.018,214.0965,6732.0
2018-06-13 11:40:00,218.1,218.39,218.09,218.39,7433.0,214.0671,214.3517,214.0572,214.3517,7433.0
2018-06-13 11:45:00,218.49,218.49,218.09,218.15,8898.0,214.4499,214.4499,214.0572,214.1161,8898.0
2018-06-13 11:50:00,218.14,218.24,218.1,218.18,2988.0,214.1063,214.2045,214.0671,214.1456,2988.0
2018-06-13 11:55:00,218.15,218.21,218.04,218.06,3100.0,214.1161,214.175,214.0082,214.0278,3100.0
2018-06-13 12:00:00,218.0,218.03,217.83,217.83,2300.0,213.9689,213.9984,213.8021,213.8021,2300.0
2018-06-13 12:05:00,217.83,217.89,217.79,217.89,1800.0,213.8021,213.8609,213.7628,213.8609,1800.0
2018-06-13 12:10:00,217.82,217.89,217.74,217.74,2103.0,213.7922,213.8609,213.7137,213.7137,2103.0
2018-06-13 12:15:00,217.78,217.87,217.65,217.65,3045.0,213.753,213.8413,213.6254,213.6254,3045.0
2018-06-13 12:20:00,217.61,217.83,217.53,217.83,2454.0,213.5861,213.8021,213.5076,213.8021,2454.0
2018-06-13 12:25:00,217.76,217.86,217.76,217.78,4000.0,213.7334,213.8315,213.7334,213.753,4000.0
2018-06-13 12:30:00,217.77,217.79,217.71,217.71,1600.0,213.7432,213.7628,213.6843,213.6843,1600.0
2018-06-13 12:35:00,217.71,217.87,217.68,217.83,3018.0,213.6843,213.8413,213.6548,213.8021,3018.0
2018-06-13 12:40:00,217.84,217.99,217.83,217.91,4295.0,213.8119,213.9591,213.8021,213.8806,4295.0
2018-06-13 12:45:00,217.91,218.01,217.91,217.98,2875.0,213.8806,213.9787,213.8806,213.9493,2875.0
2018-06-13 12:50:00,217.99,218.01,217.82,217.85,3093.0,213.9591,213.9787,213.7922,213.8217,3093.0
2018-06-13 12:55:00,217.75,217.8,217.68,217.75,2800.0,213.7235,213.7726,213.6548,213.7235,2800.0
2018-06-13 13:00:00,217.69,217.83,217.63,217.76,3200.0,213.6646,213.8021,213.6058,213.7334,3200.0
2018-06-13 13:05:00,217.77,217.81,217.72,217.73,4354.0,213.7432,213.7824,213.6941,213.7039,4354.0
2018-06-13 13:10:00,217.75,217.79,217.47,217.56,9755.0,213.7235,213.7628,213.4487,213.537,9755.0
2018-06-13 13:15:00,217.55,217.56,217.42,217.43,6665.0,213.5272,213.537,213.3996,213.4095,6665.0
2018-06-13 13:20:00,217.49,217.51,217.37,217.37,3634.0,213.4683,213.488,213.3506,213.3506,3634.0
2018-06-13 13:25:00,217.37,217.49,217.37,217.37,2870.0,213.3506,213.4683,213.3506,213.3506,2870.0
2018-06-13 13:30:00,217.35,217.38,217.17,217.17,4428.0,213.3309,213.3604,213.1543,213.1543,4428.0
2018-06-13 13:35:00,217.22,217.27,217.17,217.19,3602.0,213.2033,213.2524,213.1543,213.1739,3602.0
2018-06-13 13:40:00,217.23,217.66,217.23,217.26,25672.0,213.2132,213.6352,213.2132,213.2426,25672.0
2018-06-13 13:45:00,217.27,217.31,217.08,217.1,4207.0,213.2524,213.2917,213.0659,213.0856,4207.0
2018-06-13 13:50:00,217.12,217.17,216.94,217.0,13517.0,213.1052,213.1543,212.9285,212.9874,13517.0
2018-06-13 13:55:00,217.05,217.13,217.03,217.13,3702.0,213.0365,213.115,213.0168,213.115,3702.0
2018-06-13 14:00:00,217.0,217.09,216.62,216.62,9329.0,212.9874,213.0757,212.6144,212.6144,9329.0
2018-06-13 14:05:00,216.6,216.73,216.43,216.47,6834.0,212.5948,212.7224,212.4279,212.4672,6834.0
2018-06-13 14:10:00,216.52,217.13,216.52,217.07,5651.0,212.5163,213.115,212.5163,213.0561,5651.0
2018-06-13 14:15:00,217.03,217.03,216.71,216.71,15486.0,213.0168,213.0168,212.7028,212.7028,15486.0
2018-06-13 14:20:00,216.8,216.8,216.44,216.5,7342.0,212.7911,212.7911,212.4378,212.4966,7342.0
2018-06-13 14:25:00,216.5,216.77,216.43,216.69,11248.0,212.4966,212.7617,212.4279,212.6831,11248.0
2018-06-13 14:30:00,216.69,216.83,216.43,216.8,6586.0,212.6831,212.8205,212.4279,212.7911,6586.0
2018-06-13 14:35:00,216.78,216.86,216.7,216.84,4747.0,212.7715,212.85,212.693,212.8304,4747.0
2018-06-13 14:40:00,216.89,216.99,216.6,216.64,7211.0,212.8794,212.9776,212.5948,212.6341,7211.0
2018-06-13 14:45:00,216.64,216.64,216.41,216.43,9843.0,212.6341,212.6341,212.4083,212.4279,9843.0
2018-06-13 14:50:00,216.55,216.82,216.55,216.8,6490.0,212.5457,212.8107,212.5457,212.7911,6490.0
2018-06-13 14:55:00,216.83,216.86,216.67,216.84,7170.0,212.8205,212.85,212.6635,212.8304,7170.0
2018-06-13 15:00:00,216.88,217.07,216.88,217.07,6151.0,212.8696,213.0561,212.8696,213.0561,6151.0
2018-06-13 15:05:00,217.1,217.16,216.88,216.93,6606.0,213.0856,213.1444,212.8696,212.9187,6606.0
2018-06-13 15:10:00,216.96,216.96,216.75,216.91,11975.0,212.9481,212.9481,212.742,212.8991,11975.0
2018-06-13 15:15:00,216.95,217.02,216.86,216.95,6778.0,212.9383,213.007,212.85,212.9383,6778.0
2018-06-13 15:20:00,216.94,216.97,216.79,216.8,6776.0,212.9285,212.958,212.7813,212.7911,6776.0
2018-06-13 15:25:00,216.8,216.99,216.48,216.62,13810.0,212.7911,212.9776,212.477,212.6144,13810.0
2018-06-13 15:30:00,216.58,216.64,216.31,216.6,10938.0,212.5752,212.6341,212.3102,212.5948,10938.0
2018-06-13 15:35:00,216.61,216.61,216.33,216.39,9896.0,212.6046,212.6046,212.3298,212.3887,9896.0
2018-06-13 15:40:00,216.41,216.48,216.22,216.42,13855.0,212.4083,212.477,212.2218,212.4181,13855.0
2018-06-13 15:45:00,216.45,216.54,216.25,216.41,35280.0,212.4476,212.5359,212.2513,212.4083,35280.0
2018-06-13 15:50:00,216.41,216.55,216.23,216.31,25769.0,212.4083,212.5457,212.2316,212.3102,25769.0
2018-06-13 15:55:00,216.34,216.44,216.23,216.33,71972.0,212.3396,212.4378,212.2316,212.3298,71972.0
2018-06-14 09:30:00,216.78,217.0,216.16,216.16,25938.0,212.9385,213.1546,212.3295,212.3295,25938.0
2018-06-14 09:35:00,216.13,216.8,215.71,216.53,27896.0,212.3,212.9582,211.8875,212.6929,27896.0
2018-06-14 09:40:00,216.52,216.9,216.35,216.61,8861.0,212.6831,213.0564,212.5161,212.7715,8861.0
2018-06-14 09:45:00,216.59,216.72,215.97,216.01,8923.0,212.7519,212.8796,212.1429,212.1822,8923.0
2018-06-14 09:50:00,215.87,216.22,215.6,215.62,6617.0,212.0446,212.3884,211.7794,211.7991,6617.0
2018-06-14 09:55:00,215.63,215.7,215.18,215.27,7482.0,211.8089,211.8776,211.3669,211.4553,7482.0
2018-06-14 10:00:00,215.3,215.78,215.29,215.61,8238.0,211.4847,211.9562,211.4749,211.7892,8238.0
2018-06-14 10:05:00,215.55,216.18,215.55,216.18,3854.0,211.7303,212.3491,211.7303,212.3491,3854.0
2018-06-14 10:10:00,216.23,216.49,216.2,216.29,7754.0,212.3983,212.6536,212.3688,212.4572,7754.0
2018-06-14 10:15:00,216.2,216.3,215.94,216.16,9732.0,212.3688,212.467,212.1134,212.3295,9732.0
2018-06-14 10:20:00,216.22,216.29,216.12,216.25,4689.0,212.3884,212.4572,212.2902,212.4179,4689.0
2018-06-14 10:25:00,216.25,216.53,216.25,216.38,5763.0,212.4179,212.6929,212.4179,212.5456,5763.0
2018-06-14 10:30:00,216.38,216.45,216.28,216.29,8853.0,212.5456,212.6144,212.4474,212.4572,8853.0
2018-06-14 10:35:00,216.24,216.57,216.21,216.34,6620.0,212.4081,212.7322,212.3786,212.5063,6620.0
2018-06-14 10:40:00,216.25,216.62,216.22,216.34,6250.0,212.4179,212.7813,212.3884,212.5063,6250.0
2018-06-14 10:45:00,216.29,216.51,216.23,216.23,4037.0,212.4572,212.6733,212.3983,212.3983,4037.0
2018-06-14 10:50:00,216.23,216.34,216.03,216.1,4609.0,212.3983,212.5063,212.2018,212.2706,4609.0
2018-06-14 10:55:00,216.06,216.1,215.8,215.98,4342.0,212.2313,212.2706,211.9759,212.1527,4342.0
2018-06-14 11:00:00,215.97,216.03,215.73,215.8,3300.0,212.1429,212.2018,211.9071,211.9759,3300.0
2018-06-14 11:05:00,215.85,216.04,215.84,215.93,1900.0,212.025,212.2116,212.0152,212.1036,1900.0
2018-06-14 11:10:00,215.83,216.07,215.83,216.05,7478.0,212.0053,212.2411,212.0053,212.2214,7478.0
2018-06-14 11:15:00,216.04,216.24,215.92,216.18,2300.0,212.2116,212.4081,212.0937,212.3491,2300.0
2018-06-14 11:20:00,216.18,216.25,215.99,216.11,7552.0,212.3491,212.4179,212.1625,212.2804,7552.0
2018-06-14 11:25:00,216.13,216.2,215.81,216.03,6010.0,212.3,212.3688,211.9857,212.2018,6010.0
2018-06-14 11:30:00,215.99,216.31,215.99,216.22,2905.0,212.1625,212.4768,212.1625,212.3884,2905.0
2018-06-14 11:35:00,216.22,216.34,216.13,216.23,4842.0,212.3884,212.5063,212.3,212.3983,4842.0
2018-06-14 11:40:00,216.26,216.46,216.26,216.45,2949.0,212.4277,212.6242,212.4277,212.6144,2949.0
2018-06-14 11:45:00,216.4,216.41,216.22,216.22,1000.0,212.5652,212.5751,212.3884,212.3884,1000.0
2018-06-14 11:50:00,216.33,216.33,216.02,216.03,2200.0,212.4965,212.4965,212.192,212.2018,2200.0
2018-06-14 11:55:00,215.99,216.21,215.94,216.01,6596.0,212.1625,212.3786,212.1134,212.1822,6596.0
2018-06-14 12:00:00,215.95,216.02,215.86,215.94,3800.0,212.1232,212.192,212.0348,212.1134,3800.0
2018-06-14 12:05:00,215.95,216.05,215.91,215.95,3099.0,212.1232,212.2214,212.0839,212.1232,3099.0
2018-06-14 12:10:00,215.93,216.08,215.91,215.91,3219.0,212.1036,212.2509,212.0839,212.0839,3219.0
2018-06-14 12:15:00,215.8,215.97,215.72,215.76,6281.0,211.9759,212.1429,211.8973,211.9366,6281.0
2018-06-14 12:20:00,215.78,215.81,215.6,215.63,4566.0,211.9562,211.9857,211.7794,211.8089,4566.0
2018-06-14 12:25:00,215.61,215.95,215.61,215.92,3630.0,211.7892,212.1232,211.7892,212.0937,3630.0
2018-06-14 12:30:00,215.94,216.04,215.94,215.99,2349.0,212.1134,212.2116,212.1134,212.1625,2349.0
2018-06-14 12:35:00,216.0,216.0,215.74,215.74,3263.0,212.1723,212.1723,211.9169,211.9169,3263.0
2018-06-14 12:40:00,215.75,215.96,215.75,215.77,56945.0,211.9268,212.133,211.9268,211.9464,56945.0
2018-06-14 12:45:00,215.77,215.94,215.77,215.85,2707.0,211.9464,212.1134,211.9464,212.025,2707.0
2018-06-14 12:50:00,215.9,216.02,215.83,215.85,8150.0,212.0741,212.192,212.0053,212.025,8150.0
2018-06-14 12:55:00,215.88,215.88,215.63,215.63,3531.0,212.0545,212.0545,211.8089,211.8089,3531.0
2018-06-14 13:00:00,215.64,215.7,215.56,215.7,2686.0,211.8187,211.8776,211.7401,211.8776,2686.0
2018-06-14 13:05:00,215.7,215.8,215.62,215.62,7759.0,211.8776,211.9759,211.7991,211.7991,7759.0
2018-06-14 13:10:00,215.63,215.74,215.63,215.72,14846.0,211.8089,211.9169,211.8089,211.8973,14846.0
2018-06-14 13:15:00,215.71,215.79,215.68,215.75,2690.0,211.8875,211.966,211.858,211.9268,2690.0
2018-06-14 13:20:00,215.79,215.85,215.76,215.76,3700.0,211.966,212.025,211.9366,211.9366,3700.0
2018-06-14 13:25:00,215.73,215.92,215.71,215.79,7241.0,211.9071,212.0937,211.8875,211.966,7241.0
2018-06-14 13:30:00,215.78,216.01,215.73,216.01,7497.0,211.9562,212.1822,211.9071,212.1822,7497.0
2018-06-14 13:35:00,216.01,216.07,215.6,215.69,8700.0,212.1822,212.2411,211.7794,211.8678,8700.0
2018-06-14 13:40:00,215.67,215.78,215.65,215.67,3614.0,211.8482,211.9562,211.8285,211.8482,3614.0
2018-06-14 13:45:00,215.67,215.78,215.67,215.69,2660.0,211.8482,211.9562,211.8482,211.8678,2660.0
2018-06-14 13:50:00,215.71,215.87,215.68,215.76,7524.0,211.8875,212.0446,211.858,211.9366,7524.0
2018-06-14 13:55:00,215.75,215.8,215.59,215.59,3515.0,211.9268,211.9759,211.7696,211.7696,3515.0
2018-06-14 14:00:00,215.64,215.75,215.48,215.55,5726.0,211.8187,211.9268,211.6615,211.7303,5726.0
2018-06-14 14:05:00,215.58,215.69,215.54,215.68,4722.0,211.7598,211.8678,211.7205,211.858,4722.0
2018-06-14 14:10:00,215.64,215.84,215.54,215.75,5941.0,211.8187,212.0152,211.7205,211.9268,5941.0
2018-06-14 14:15:00,215.73,215.75,215.53,215.53,4537.0,211.9071,211.9268,211.7107,211.7107,4537.0
2018-06-14 14:20:00,215.56,215.7,215.51,215.69,2821.0,211.7401,211.8776,211.691,211.8678,2821.0
2018-06-14 14:25:00,215.68,215.69,215.52,215.69,6840.0,211.858,211.8678,211.7008,211.8678,6840.0
2018-06-14 14:30:00,215.73,215.76,215.54,215.66,3717.0,211.9071,211.9366,211.7205,211.8384,3717.0
2018-06-14 14:35:00,215.67,215.82,215.67,215.76,2550.0,211.8482,211.9955,211.8482,211.9366,2550.0
2018-06-14 14:40:00,215.87,216.02,215.85,215.94,5288.0,212.0446,212.192,212.025,212.1134,5288.0
2018-06-14 14:45:00,215.96,216.13,215.96,216.12,2520.0,212.133,212.3,212.133,212.2902,2520.0
2018-06-14 14:50:00,216.12,216.14,215.96,216.0,7453.0,212.2902,212.3098,212.133,212.1723,7453.0
2018-06-14 14:55:00,216.0,216.12,215.82,215.88,5428.0,212.1723,212.2902,211.9955,212.0545,5428.0
2018-06-14 15:00:00,215.93,215.96,215.74,215.87,4100.0,212.1036,212.133,211.9169,212.0446,4100.0
2018-06-14 15:05:00,215.93,216.1,215.87,216.1,4357.0,212.1036,212.2706,212.0446,212.2706,4357.0
2018-06-14 15:10:00,216.05,216.25,216.05,216.19,4000.0,212.2214,212.4179,212.2214,212.359,4000.0
2018-06-14 15:15:00,216.14,216.21,216.13,216.21,3032.0,212.3098,212.3786,212.3,212.3786,3032.0
2018-06-14 15:20:00,216.2,216.35,216.2,216.32,6768.0,212.3688,212.5161,212.3688,212.4867,6768.0
2018-06-14 15:25:00,216.33,216.4,216.33,216.38,7387.0,212.4965,212.5652,212.4965,212.5456,7387.0
2018-06-14 15:30:00,216.36,216.45,216.34,216.37,9115.0,212.5259,212.6144,212.5063,212.5358,9115.0
2018-06-14 15:35:00,216.36,216.48,216.33,216.44,7164.0,212.5259,212.6438,212.4965,212.6045,7164.0
2018-06-14 15:40:00,216.42,216.51,216.42,216.5,11471.0,212.5849,212.6733,212.5849,212.6635,11471.0
2018-06-14 15:45:00,216.51,216.51,216.38,216.5,16987.0,212.6733,212.6733,212.5456,212.6635,16987.0
2018-06-14 15:50:00,216.48,216.52,216.33,216.48,34069.0,212.6438,212.6831,212.4965,212.6438,34069.0
2018-06-14 15:55:00,216.48,216.64,216.41,216.57,77928.0,212.6438,212.801,212.5751,212.7322,77928.0
2018-06-15 09:30:00,216.25,216.58,215.09,215.96,370463.0,212.4179,212.742,211.2785,212.133,370463.0
2018-06-15 09:35:00,216.12,216.55,215.98,216.12,5142.0,212.2902,212.7126,212.1527,212.2902,5142.0
2018-06-15 09:40:00,216.02,216.1,215.52,215.68,5970.0,212.192,212.2706,211.7008,211.858,5970.0
2018-06-15 09:45:00,215.3,215.97,215.18,215.91,26234.0,211.4847,212.1429,211.3669,212.0839,26234.0
2018-06-15 09:50:00,215.96,216.02,215.35,215.61,12389.0,212.133,212.192,211.5338,211.7892,12389.0
2018-06-15 09:55:00,215.71,215.74,215.22,215.39,6772.0,211.8875,211.9169,211.4061,211.5731,6772.0
2018-06-15 10:00:00,215.32,215.47,215.23,215.29,16609.0,211.5044,211.6517,211.416,211.4749,16609.0
2018-06-15 10:05:00,215.37,215.6,215.24,215.35,5165.0,211.5535,211.7794,211.4258,211.5338,5165.0
2018-06-15 10:10:00,215.36,215.52,215.21,215.21,9961.0,211.5437,211.7008,211.3963,211.3963,9961.0
2018-06-15 10:15:00,215.28,215.34,215.17,215.22,17500.0,211.4651,211.524,211.357,211.4061,17500.0
2018-06-15 10:20:00,215.27,215.31,215.16,215.22,3971.0,211.4553,211.4946,211.3472,211.4061,3971.0
2018-06-15 10:25:00,215.24,215.34,215.05,215.09,4175.0,211.4258,211.524,211.2392,211.2785,4175.0
2018-06-15 10:30:00,215.0,215.0,214.5,214.61,12222.0,211.19,211.19,210.6989,210.807,12222.0
2018-06-15 10:35:00,214.63,214.69,213.92,213.92,11146.0,210.8266,210.8855,210.1292,210.1292,11146.0
2018-06-15 10:40:00,213.9,214.25,213.86,214.23,6803.0,210.1095,210.4533,210.0703,210.4337,6803.0
2018-06-15 10:45:00,214.3,214.57,214.29,214.47,3434.0,210.5025,210.7677,210.4926,210.6694,3434.0
2018-06-15 10:50:00,214.51,214.68,214.28,214.28,6419.0,210.7087,210.8757,210.4828,210.4828,6419.0
2018-06-15 10:55:00,214.29,214.71,214.28,214.63,4036.0,210.4926,210.9052,210.4828,210.8266,4036.0
2018-06-15 11:00:00,214.73,215.0,214.52,214.84,11200.0,210.9248,211.19,210.7186,211.0329,11200.0
2018-06-15 11:05:00,214.8,214.92,214.7,214.75,6798.0,210.9936,211.1115,210.8954,210.9445,6798.0
2018-06-15 11:10:00,214.8,215.05,214.69,214.82,8326.0,210.9936,211.2392,210.8855,211.0132,8326.0
2018-06-15 11:15:00,214.81,214.93,214.78,214.87,1410.0,211.0034,211.1213,210.9739,211.0624,1410.0
2018-06-15 11:20:00,214.92,215.02,214.72,214.9,7644.0,211.1115,211.2097,210.915,211.0918,7644.0
2018-06-15 11:25:00,214.92,214.92,214.46,214.46,8825.0,211.1115,211.1115,210.6596,210.6596,8825.0
2018-06-15 11:30:00,214.54,214.65,214.39,214.42,7581.0,210.7382,210.8463,210.5909,210.6203,7581.0
2018-06-15 11:35:00,214.44,214.47,214.15,214.33,9694.0,210.64,210.6694,210.3551,210.5319,9694.0
2018-06-15 11:40:00,214.33,214.55,214.33,214.46,5720.0,210.5319,210.748,210.5319,210.6596,5720.0
2018-06-15 11:45:00,214.51,214.53,214.34,214.49,5976.0,210.7087,210.7284,210.5417,210.6891,5976.0
2018-06-15 11:50:00,214.47,214.65,214.45,214.55,6664.0,210.6694,210.8463,210.6498,210.748,6664.0
2018-06-15 11:55:00,214.6,214.88,214.6,214.88,3700.0,210.7971,211.0722,210.7971,211.0722,3700.0
2018-06-15 12:00:00,215.03,215.15,215.01,215.06,3643.0,211.2195,211.3374,211.1999,211.249,3643.0
2018-06-15 12:05:00,215.0,215.02,214.74,214.75,3900.0,211.19,211.2097,210.9347,210.9445,3900.0
2018-06-15 12:10:00,214.69,214.83,214.57,214.83,3341.0,210.8855,211.0231,210.7677,211.0231,3341.0
2018-06-15 12:15:00,214.8,214.85,214.65,214.69,6879.0,210.9936,211.0427,210.8463,210.8855,6879.0
2018-06-15 12:20:00,214.68,214.84,214.58,214.79,3552.0,210.8757,211.0329,210.7775,210.9838,3552.0
2018-06-15 12:25:00,214.8,214.91,214.72,214.84,7683.0,210.9936,211.1016,210.915,211.0329,7683.0
2018-06-15 12:30:00,214.82,214.82,214.59,214.67,8002.0,211.0132,211.0132,210.7873,210.8659,8002.0
2018-06-15 12:35:00,214.72,214.73,214.62,214.62,4004.0,210.915,210.9248,210.8168,210.8168,4004.0
2018-06-15 12:40:00,214.73,214.78,214.67,214.74,1503.0,210.9248,210.9739,210.8659,210.9347,1503.0
2018-06-15 12:45:00,214.69,214.83,214.67,214.79,5384.0,210.8855,211.0231,210.8659,210.9838,5384.0
2018-06-15 12:50:00,214.74,214.8,214.7,214.72,3000.0,210.9347,210.9936,210.8954,210.915,3000.0
2018-06-15 12:55:00,214.78,214.8,214.7,214.76,3900.0,210.9739,210.9936,210.8954,210.9543,3900.0
2018-06-15 13:00:00,214.74,214.81,214.69,214.71,2858.0,210.9347,211.0034,210.8855,210.9052,2858.0
2018-06-15 13:05:00,214.78,214.79,214.69,214.73,2800.0,210.9739,210.9838,210.8855,210.9248,2800.0
2018-06-15 13:10:00,214.69,214.69,214.5,214.55,4337.0,210.8855,210.8855,210.6989,210.748,4337.0
2018-06-15 13:15:00,214.59,214.59,214.46,214.5,3862.0,210.7873,210.7873,210.6596,210.6989,3862.0
2018-06-15 13:20:00,214.51,214.67,214.47,214.57,7006.0,210.7087,210.8659,210.6694,210.7677,7006.0
2018-06-15 13:25:00,214.57,214.63,214.55,214.63,3720.0,210.7677,210.8266,210.748,210.8266,3720.0
2018-06-15 13:30:00,214.62,214.67,214.51,214.52,6069.0,210.8168,210.8659,210.7087,210.7186,6069.0
2018-06-15 13:35:00,214.51,214.68,214.51,214.66,3556.0,210.7087,210.8757,210.7087,210.8561,3556.0
2018-06-15 13:40:00,214.68,214.68,214.59,214.66,3992.0,210.8757,210.8757,210.7873,210.8561,3992.0
2018-06-15 13:45:00,214.7,214.7,214.51,214.53,4302.0,210.8954,210.8954,210.7087,210.7284,4302.0
2018-06-15 13:50:00,214.52,214.63,214.51,214.56,5483.0,210.7186,210.8266,210.7087,210.7578,5483.0
2018-06-15 13:55:00,214.54,214.69,214.4,214.45,8985.0,210.7382,210.8855,210.6007,210.6498,8985.0
2018-06-15 14:00:00,214.46,214.52,214.19,214.19,9243.0,210.6596,210.7186,210.3944,210.3944,9243.0
2018-06-15 14:05:00,214.16,214.47,214.16,214.47,10991.0,210.3649,210.6694,210.3649,210.6694,10991.0
2018-06-15 14:10:00,214.53,214.58,214.43,214.45,10128.0,210.7284,210.7775,210.6301,210.6498,10128.0
2018-06-15 14:15:00,214.44,214.53,214.34,214.44,8262.0,210.64,210.7284,210.5417,210.64,8262.0
2018-06-15 14:20:00,214.48,214.78,214.45,214.72,9021.0,210.6793,210.9739,210.6498,210.915,9021.0
2018-06-15 14:25:00,214.68,215.1,214.68,215.01,6679.0,210.8757,211.2883,210.8757,211.1999,6679.0
2018-06-15 14:30:00,214.99,215.3,214.97,215.3,4350.0,211.1802,211.4847,211.1606,211.4847,4350.0
2018-06-15 14:35:00,215.25,215.3,215.14,215.24,4600.0,211.4356,211.4847,211.3276,211.4258,4600.0
2018-06-15 14:40:00,215.25,215.51,215.2,215.5,25454.0,211.4356,211.691,211.3865,211.6812,25454.0
2018-06-15 14:45:00,215.52,215.68,215.46,215.51,32493.0,211.7008,211.858,211.6419,211.691,32493.0
2018-06-15 14:50:00,215.5,215.96,215.49,215.92,78517.0,211.6812,212.133,211.6714,212.0937,78517.0
2018-06-15 14:55:00,215.99,216.06,215.95,215.96,5117.0,212.1625,212.2313,212.1232,212.133,5117.0
2018-06-15 15:00:00,216.01,216.02,215.66,215.73,13323.0,212.1822,212.192,211.8384,211.9071,13323.0
2018-06-15 15:05:00,215.69,215.74,215.47,215.47,7680.0,211.8678,211.9169,211.6517,211.6517,7680.0
2018-06-15 15:10:00,215.47,215.63,215.45,215.49,5866.0,211.6517,211.8089,211.6321,211.6714,5866.0
2018-06-15 15:15:00,215.5,215.5,215.32,215.33,8946.0,211.6812,211.6812,211.5044,211.5142,8946.0
2018-06-15 15:20:00,215.36,215.67,215.35,215.67,6884.0,211.5437,211.8482,211.5338,211.8482,6884.0
2018-06-15 15:25:00,215.68,215.95,215.68,215.95,6283.0,211.858,212.1232,211.858,212.1232,6283.0
2018-06-15 15:30:00,215.96,216.05,215.91,216.02,7023.0,212.133,212.2214,212.0839,212.192,7023.0
2018-06-15 15:35:00,215.98,216.07,215.91,216.01,10283.0,212.1527,212.2411,212.0839,212.1822,10283.0
2018-06-15 15:40:00,216.02,216.11,215.96,216.09,12540.0,212.192,212.2804,212.133,212.2607,12540.0
2018-06-15 15:45:00,216.12,216.27,216.04,216.18,16924.0,212.2902,212.4375,212.2116,212.3491,16924.0
2018-06-15 15:50:00,216.22,216.22,215.92,215.97,18895.0,212.3884,212.3884,212.0937,212.1429,18895.0
2018-06-15 15:55:00,215.95,215.99,215.71,215.95,106603.0,212.1232,212.1625,211.8875,212.1232,106603.0
2018-06-18 09:30:00,213.72,213.72,212.74,212.92,29074.0,209.9327,209.9327,208.9701,209.1469,29074.0
2018-06-18 09:35:00,212.84,213.17,212.14,212.23,13796.0,209.0683,209.3925,208.3807,208.4691,13796.0
2018-06-18 09:40:00,212.23,212.58,212.17,212.58,5770.0,208.4691,208.8129,208.4102,208.8129,5770.0
2018-06-18 09:45:00,212.55,212.92,212.55,212.68,24987.0,208.7835,209.1469,208.7835,208.9112,24987.0
2018-06-18 09:50:00,212.69,212.89,212.44,212.44,7291.0,208.921,209.1174,208.6754,208.6754,7291.0
2018-06-18 09:55:00,212.41,212.44,212.17,212.27,9476.0,208.6459,208.6754,208.4102,208.5084,9476.0
2018-06-18 10:00:00,212.31,212.87,212.28,212.86,8211.0,208.5477,209.0978,208.5182,209.088,8211.0
2018-06-18 10:05:00,212.84,212.84,212.11,212.19,10336.0,209.0683,209.0683,208.3513,208.4298,10336.0
2018-06-18 10:10:00,212.19,212.19,211.7,211.72,8745.0,208.4298,208.4298,207.9485,207.9682,8745.0
2018-06-18 10:15:00,211.72,212.19,211.58,212.19,7187.0,207.9682,208.4298,207.8307,208.4298,7187.0
2018-06-18 10:20:00,212.14,212.47,212.03,212.09,4984.0,208.3807,208.7049,208.2727,208.3316,4984.0
2018-06-18 10:25:00,212.14,212.2,211.69,211.7,5683.0,208.3807,208.4397,207.9387,207.9485,5683.0
2018-06-18 10:30:00,211.62,211.96,211.6,211.85,9080.0,207.8699,208.2039,207.8503,208.0959,9080.0
2018-06-18 10:35:00,211.85,212.35,211.85,212.2,5246.0,208.0959,208.587,208.0959,208.4397,5246.0
2018-06-18 10:40:00,212.25,212.34,212.15,212.15,4400.0,208.4888,208.5772,208.3906,208.3906,4400.0
2018-06-18 10:45:00,212.16,212.47,212.16,212.33,5636.0,208.4004,208.7049,208.4004,208.5674,5636.0
2018-06-18 10:50:00,212.34,212.56,212.34,212.45,6125.0,208.5772,208.7933,208.5772,208.6852,6125.0
2018-06-18 10:55:00,212.43,212.51,212.07,212.08,8700.0,208.6656,208.7442,208.312,208.3218,8700.0
2018-06-18 11:00:00,212.11,212.19,211.96,212.13,8588.0,208.3513,208.4298,208.2039,208.3709,8588.0
2018-06-18 11:05:00,212.14,212.25,211.99,212.25,5520.0,208.3807,208.4888,208.2334,208.4888,5520.0
2018-06-18 11:10:00,212.35,212.45,212.34,212.38,2900.0,208.587,208.6852,208.5772,208.6165,2900.0
2018-06-18 11:15:00,212.35,212.41,212.08,212.14,6618.0,208.587,208.6459,208.3218,208.3807,6618.0
2018-06-18 11:20:00,212.14,212.36,211.99,212.29,7709.0,208.3807,208.5968,208.2334,208.5281,7709.0
2018-06-18 11:25:00,212.32,212.55,212.31,212.43,12249.0,208.5575,208.7835,208.5477,208.6656,12249.0
2018-06-18 11:30:00,212.42,212.46,212.06,212.08,10423.0,208.6558,208.6951,208.3021,208.3218,10423.0
2018-06-18 11:35:00,212.07,212.2,211.96,212.2,7268.0,208.312,208.4397,208.2039,208.4397,7268.0
2018-06-18 11:40:00,212.2,212.26,212.14,212.2,9160.0,208.4397,208.4986,208.3807,208.4397,9160.0
2018-06-18 11:45:00,212.18,212.89,212.18,212.87,11822.0,208.42,209.1174,208.42,209.0978,11822.0
2018-06-18 11:50:00,212.88,213.07,212.83,212.93,3304.0,209.1076,209.2942,209.0585,209.1567,3304.0
2018-06-18 11:55:00,212.9,212.91,212.46,212.69,9169.0,209.1273,209.1371,208.6951,208.921,9169.0
2018-06-18 12:00:00,212.71,212.85,212.64,212.74,3297.0,208.9406,209.0781,208.8719,208.9701,3297.0
2018-06-18 12:05:00,212.66,212.88,212.65,212.69,5489.0,208.8915,209.1076,208.8817,208.921,5489.0
2018-06-18 12:10:00,212.67,212.75,212.46,212.75,4044.0,208.9013,208.9799,208.6951,208.9799,4044.0
2018-06-18 12:15:00,212.66,212.66,212.45,212.55,3366.0,208.8915,208.8915,208.6852,208.7835,3366.0
2018-06-18 12:20:00,212.52,212.54,212.29,212.33,5228.0,208.754,208.7736,208.5281,208.5674,5228.0
2018-06-18 12:25:00,212.28,212.42,212.17,212.36,4229.0,208.5182,208.6558,208.4102,208.5968,4229.0
2018-06-18 12:30:00,212.39,212.55,212.39,212.48,3553.0,208.6263,208.7835,208.6263,208.7147,3553.0
2018-06-18 12:35:00,212.54,212.55,212.44,212.51,2687.0,208.7736,208.7835,208.6754,208.7442,2687.0
2018-06-18 12:40:00,212.45,212.65,212.45,212.6,4478.0,208.6852,208.8817,208.6852,208.8326,4478.0
2018-06-18 12:45:00,212.62,212.68,212.55,212.61,2000.0,208.8522,208.9112,208.7835,208.8424,2000.0
2018-06-18 12:50:00,212.57,212.63,212.55,212.61,1400.0,208.8031,208.862,208.7835,208.8424,1400.0
2018-06-18 12:55:00,212.63,212.93,212.63,212.93,1201.0,208.862,209.1567,208.862,209.1567,1201.0
2018-06-18 13:00:00,212.93,213.1,212.88,213.1,3103.0,209.1567,209.3237,209.1076,209.3237,3103.0
2018-06-18 13:05:00,213.08,213.1,213.01,213.01,2916.0,209.3041,209.3237,209.2353,209.2353,2916.0
2018-06-18 13:10:00,213.0,213.01,212.82,212.82,1803.0,209.2255,209.2353,209.0487,209.0487,1803.0
2018-06-18 13:15:00,212.9,213.0,212.72,212.79,2962.0,209.1273,209.2255,208.9505,209.0192,2962.0
2018-06-18 13:20:00,212.75,212.91,212.72,212.89,1537.0,208.9799,209.1371,208.9505,209.1174,1537.0
2018-06-18 13:25:00,212.99,213.04,212.84,212.84,3601.0,209.2157,209.2648,209.0683,209.0683,3601.0
2018-06-18 13:30:00,212.79,212.88,212.79,212.88,800.0,209.0192,209.1076,209.0192,209.1076,800.0
2018-06-18 13:35:00,212.93,212.99,212.9,212.95,2065.0,209.1567,209.2157,209.1273,209.1764,2065.0
2018-06-18 13:40:00,212.92,212.96,212.88,212.88,1178.0,209.1469,209.1862,209.1076,209.1076,1178.0
2018-06-18 13:45:00,212.88,212.9,212.7,212.74,4305.0,209.1076,209.1273,208.9308,208.9701,4305.0
2018-06-18 13:50:00,212.71,212.71,212.52,212.61,4005.0,208.9406,208.9406,208.754,208.8424,4005.0
2018-06-18 13:55:00,212.6,212.82,212.6,212.72,4711.0,208.8326,209.0487,208.8326,208.9505,4711.0
2018-06-18 14:00:00,212.77,213.0,212.66,212.76,9258.0,208.9996,209.2255,208.8915,208.9897,9258.0
2018-06-18 14:05:00,212.76,212.87,212.71,212.87,10505.0,208.9897,209.0978,208.9406,209.0978,10505.0
2018-06-18 14:10:00,212.85,212.86,212.62,212.63,12521.0,209.0781,209.088,208.8522,208.862,12521.0
2018-06-18 14:15:00,212.67,212.9,212.67,212.76,2640.0,208.9013,209.1273,208.9013,208.9897,2640.0
2018-06-18 14:20:00,212.81,212.98,212.81,212.93,1980.0,209.0389,209.2058,209.0389,209.1567,1980.0
2018-06-18 14:25:00,212.93,213.03,212.89,213.0,3653.0,209.1567,209.255,209.1174,209.2255,3653.0
2018-06-18 14:30:00,213.02,213.08,213.02,213.02,2317.0,209.2451,209.3041,209.2451,209.2451,2317.0
2018-06-18 14:35:00,212.98,213.08,212.97,213.01,2536.0,209.2058,209.3041,209.196,209.2353,2536.0
2018-06-18 14:40:00,213.09,213.2,213.09,213.11,2478.0,209.3139,209.4219,209.3139,209.3335,2478.0
2018-06-18 14:45:00,212.98,213.09,212.9,212.9,6804.0,209.2058,209.3139,209.1273,209.1273,6804.0
2018-06-18 14:50:00,212.84,212.9,212.68,212.68,5514.0,209.0683,209.1273,208.9112,208.9112,5514.0
2018-06-18 14:55:00,212.72,212.78,212.62,212.69,3148.0,208.9505,209.0094,208.8522,208.921,3148.0
2018-06-18 15:00:00,212.75,212.85,212.66,212.78,5463.0,208.9799,209.0781,208.8915,209.0094,5463.0
2018-06-18 15:05:00,212.75,212.87,212.72,212.83,3730.0,208.9799,209.0978,208.9505,209.0585,3730.0
2018-06-18 15:10:00,212.84,212.93,212.8,212.91,6437.0,209.0683,209.1567,209.029,209.1371,6437.0
2018-06-18 15:15:00,212.85,212.86,212.73,212.81,4328.0,209.0781,209.088,208.9603,209.0389,4328.0
2018-06-18 15:20:00,212.81,212.92,212.8,212.92,5586.0,209.0389,209.1469,209.029,209.1469,5586.0
2018-06-18 15:25:00,212.94,212.98,212.84,212.87,7139.0,209.1666,209.2058,209.0683,209.0978,7139.0
2018-06-18 15:30:00,212.89,212.96,212.8,212.8,9404.0,209.1174,209.1862,209.029,209.029,9404.0
2018-06-18 15:35:00,212.8,212.87,212.73,212.77,7018.0,209.029,209.0978,208.9603,208.9996,7018.0
2018-06-18 15:40:00,212.75,212.78,212.69,212.75,6540.0,208.9799,209.0094,208.921,208.9799,6540.0
2018-06-18 15:45:00,212.75,212.89,212.73,212.83,25381.0,208.9799,209.1174,208.9603,209.0585,25381.0
2018-06-18 15:50:00,212.83,212.93,212.63,212.71,17108.0,209.0585,209.1567,208.862,208.9406,17108.0
2018-06-18 15:55:00,212.74,212.93,212.74,212.8,70759.0,208.9701,209.1567,208.9701,209.029,70759.0
2018-06-19 09:30:00,210.86,211.65,210.51,210.55,22124.0,207.1234,207.8994,206.7796,206.8189,22124.0
2018-06-19 09:35:00,210.65,211.04,210.46,210.83,6837.0,206.9171,207.3002,206.7305,207.0939,6837.0
2018-06-19 09:40:00,210.7,210.75,209.63,209.7,16331.0,206.9662,207.0154,205.9152,205.984,16331.0
2018-06-19 09:45:00,209.71,210.32,209.71,210.11,9020.0,205.9938,206.593,205.9938,206.3867,9020.0
2018-06-19 09:50:00,210.1,210.17,209.12,209.13,13031.0,206.3769,206.4456,205.4142,205.4241,13031.0
2018-06-19 09:55:00,209.18,209.3,208.63,208.74,13577.0,205.4732,205.5911,204.9329,205.041,13577.0
2018-06-19 10:00:00,208.76,209.15,208.51,208.99,15286.0,205.0606,205.4437,204.8151,205.2865,15286.0
2018-06-19 10:05:00,209.03,209.35,209.02,209.07,8850.0,205.3258,205.6402,205.316,205.3651,8850.0
2018-06-19 10:10:00,209.04,209.51,208.92,209.47,8037.0,205.3357,205.7973,205.2178,205.758,8037.0
2018-06-19 10:15:00,209.39,209.54,209.21,209.43,8544.0,205.6795,205.8268,205.5027,205.7188,8544.0
2018-06-19 10:20:00,209.44,209.44,208.75,208.75,11953.0,205.7286,205.7286,205.0508,205.0508,11953.0
2018-06-19 10:25:00,208.75,209.0,208.53,208.62,15961.0,205.0508,205.2964,204.8347,204.9231,15961.0
2018-06-19 10:30:00,208.63,208.75,208.46,208.48,14701.0,204.9329,205.0508,204.7659,204.7856,14701.0
2018-06-19 10:35:00,208.52,208.73,208.49,208.6,13630.0,204.8249,205.0312,204.7954,204.9035,13630.0
2018-06-19 10:40:00,208.61,208.68,208.3,208.52,13295.0,204.9133,204.982,204.6088,204.8249,13295.0
2018-06-19 10:45:00,208.61,209.09,208.58,209.09,13300.0,204.9133,205.3848,204.8838,205.3848,13300.0
2018-06-19 10:50:00,209.1,209.31,209.05,209.31,6446.0,205.3946,205.6009,205.3455,205.6009,6446.0
2018-06-19 10:55:00,209.34,209.66,208.77,208.79,10725.0,205.6303,205.9447,205.0704,205.0901,10725.0
2018-06-19 11:00:00,208.87,208.94,208.78,208.81,7629.0,205.1687,205.2374,205.0803,205.1097,7629.0
2018-06-19 11:05:00,208.82,208.85,208.65,208.85,9197.0,205.1196,205.149,204.9526,205.149,9197.0
2018-06-19 11:10:00,208.89,209.01,208.8,208.88,9056.0,205.1883,205.3062,205.0999,205.1785,9056.0
2018-06-19 11:15:00,208.88,209.09,208.8,209.08,8293.0,205.1785,205.3848,205.0999,205.375,8293.0
2018-06-19 11:20:00,209.08,209.13,208.68,208.77,14545.0,205.375,205.4241,204.982,205.0704,14545.0
2018-06-19 11:25:00,208.79,208.82,208.52,208.54,16184.0,205.0901,205.1196,204.8249,204.8445,16184.0
2018-06-19 11:30:00,208.59,208.81,208.55,208.81,31958.0,204.8936,205.1097,204.8543,205.1097,31958.0
2018-06-19 11:35:00,208.84,208.89,208.77,208.78,8077.0,205.1392,205.1883,205.0704,205.0803,8077.0
2018-06-19 11:40:00,208.78,208.98,208.71,208.91,14435.0,205.0803,205.2767,205.0115,205.208,14435.0
2018-06-19 11:45:00,208.92,209.22,208.92,209.1,6905.0,205.2178,205.5125,205.2178,205.3946,6905.0
2018-06-19 11:50:00,209.1,209.24,209.05,209.09,7612.0,205.3946,205.5321,205.3455,205.3848,7612.0
2018-06-19 11:55:00,209.08,209.13,208.81,208.91,18336.0,205.375,205.4241,205.1097,205.208,18336.0
2018-06-19 12:00:00,208.92,208.93,208.68,208.68,6370.0,205.2178,205.2276,204.982,204.982,6370.0
2018-06-19 12:05:00,208.75,208.8,208.72,208.8,4361.0,205.0508,205.0999,205.0213,205.0999,4361.0
2018-06-19 12:10:00,208.78,208.79,208.54,208.57,5798.0,205.0803,205.0901,204.8445,204.874,5798.0
2018-06-19 12:15:00,208.52,208.74,208.5,208.71,6293.0,204.8249,205.041,204.8052,205.0115,6293.0
2018-06-19 12:20:00,208.76,208.76,208.66,208.73,5751.0,205.0606,205.0606,204.9624,205.0312,5751.0
2018-06-19 12:25:00,208.72,208.74,208.66,208.69,3500.0,205.0213,205.041,204.9624,204.9919,3500.0
2018-06-19 12:30:00,208.72,208.75,208.38,208.47,6522.0,205.0213,205.0508,204.6874,204.7758,6522.0
2018-06-19 12:35:00,208.43,208.48,208.42,208.45,2540.0,204.7365,204.7856,204.7267,204.7561,2540.0
2018-06-19 12:40:00,208.43,208.46,208.31,208.35,8841.0,204.7365,204.7659,204.6186,204.6579,8841.0
2018-06-19 12:45:00,208.36,208.36,208.22,208.22,4200.0,204.6677,204.6677,204.5302,204.5302,4200.0
2018-06-19 12:50:00,208.28,208.47,208.21,208.45,6467.0,204.5891,204.7758,204.5204,204.7561,6467.0
2018-06-19 12:55:00,208.37,208.59,208.37,208.59,4069.0,204.6775,204.8936,204.6775,204.8936,4069.0
2018-06-19 13:00:00,208.63,208.78,208.63,208.77,4625.0,204.9329,205.0803,204.9329,205.0704,4625.0
2018-06-19 13:05:00,208.75,208.81,208.74,208.81,2202.0,205.0508,205.1097,205.041,205.1097,2202.0
2018-06-19 13:10:00,208.8,208.85,208.78,208.8,5307.0,205.0999,205.149,205.0803,205.0999,5307.0
2018-06-19 13:15:00,208.82,208.9,208.78,208.88,4235.0,205.1196,205.1981,205.0803,205.1785,4235.0
2018-06-19 13:20:00,208.92,208.92,208.84,208.88,9809.0,205.2178,205.2178,205.1392,205.1785,9809.0
2018-06-19 13:25:00,208.88,208.88,208.81,208.86,3501.0,205.1785,205.1785,205.1097,205.1589,3501.0
2018-06-19 13:30:00,208.85,208.92,208.76,208.92,12497.0,205.149,205.2178,205.0606,205.2178,12497.0
2018-06-19 13:35:00,208.93,209.26,208.93,209.26,5460.0,205.2276,205.5518,205.2276,205.5518,5460.0
2018-06-19 13:40:00,209.25,209.37,209.21,209.37,4743.0,205.5419,205.6598,205.5027,205.6598,4743.0
2018-06-19 13:45:00,209.43,209.6,209.39,209.59,4175.0,205.7188,205.8857,205.6795,205.8759,4175.0
2018-06-19 13:50:00,209.65,209.74,209.49,209.58,7882.0,205.9349,206.0233,205.7777,205.8661,7882.0
2018-06-19 13:55:00,209.54,209.58,209.5,209.52,1807.0,205.8268,205.8661,205.7875,205.8072,1807.0
2018-06-19 14:00:00,209.55,209.62,209.53,209.57,6225.0,205.8366,205.9054,205.817,205.8563,6225.0
2018-06-19 14:05:00,209.59,209.82,209.59,209.79,3503.0,205.8759,206.1018,205.8759,206.0724,3503.0
2018-06-19 14:10:00,209.74,209.8,209.69,209.76,4180.0,206.0233,206.0822,205.9741,206.0429,4180.0
2018-06-19 14:15:00,209.82,209.86,209.69,209.81,4572.0,206.1018,206.1411,205.9741,206.092,4572.0
2018-06-19 14:20:00,209.77,209.79,209.72,209.79,2980.0,206.0527,206.0724,206.0036,206.0724,2980.0
2018-06-19 14:25:00,209.79,209.82,209.5,209.55,9597.0,206.0724,206.1018,205.7875,205.8366,9597.0
2018-06-19 14:30:00,209.57,209.65,209.47,209.52,5495.0,205.8563,205.9349,205.758,205.8072,5495.0
2018-06-19 14:35:00,209.56,209.68,209.56,209.66,21389.0,205.8464,205.9643,205.8464,205.9447,21389.0
2018-06-19 14:40:00,209.64,209.77,209.53,209.74,5447.0,205.925,206.0527,205.817,206.0233,5447.0
2018-06-19 14:45:00,209.7,209.76,209.43,209.46,64561.0,205.984,206.0429,205.7188,205.7482,64561.0
2018-06-19 14:50:00,209.44,209.56,209.41,209.53,7533.0,205.7286,205.8464,205.6991,205.817,7533.0
2018-06-19 14:55:00,209.46,209.65,209.46,209.57,7914.0,205.7482,205.9349,205.7482,205.8563,7914.0
2018-06-19 15:00:00,209.56,209.57,209.43,209.47,8514.0,205.8464,205.8563,205.7188,205.758,8514.0
2018-06-19 15:05:00,209.55,209.67,209.54,209.62,7600.0,205.8366,205.9545,205.8268,205.9054,7600.0
2018-06-19 15:10:00,209.68,209.89,209.65,209.89,7226.0,205.9643,206.1706,205.9349,206.1706,7226.0
2018-06-19 15:15:00,209.86,209.93,209.79,209.82,11861.0,206.1411,206.2099,206.0724,206.1018,11861.0
2018-06-19 15:20:00,209.82,209.83,209.68,209.74,9181.0,206.1018,206.1117,205.9643,206.0233,9181.0
2018-06-19 15:25:00,209.75,209.76,209.56,209.56,15129.0,206.0331,206.0429,205.8464,205.8464,15129.0
2018-06-19 15:30:00,209.58,209.58,209.3,209.41,11917.0,205.8661,205.8661,205.5911,205.6991,11917.0
2018-06-19 15:35:00,209.39,209.39,209.29,209.38,11546.0,205.6795,205.6795,205.5812,205.6696,11546.0
2018-06-19 15:40:00,209.34,209.47,209.27,209.47,13144.0,205.6303,205.758,205.5616,205.758,13144.0
2018-06-19 15:45:00,209.46,209.47,209.25,209.37,26954.0,205.7482,205.758,205.5419,205.6598,26954.0
2018-06-19 15:50:00,209.38,209.69,209.37,209.68,18804.0,205.6696,205.9741,205.6598,205.9643,18804.0
2018-06-19 15:55:00,209.69,209.99,209.69,209.91,57235.0,205.9741,206.2688,205.9741,206.1902,57235.0
2018-06-20 09:30:00,210.0,210.5,209.93,210.12,27848.0,206.2787,206.7698,206.2099,206.3965,27848.0
2018-06-20 09:35:00,210.12,210.28,209.46,209.48,16957.0,206.3965,206.5537,205.7482,205.7679,16957.0
2018-06-20 09:40:00,209.65,209.66,208.65,208.86,16851.0,205.9349,205.9447,204.9526,205.1589,16851.0
2018-06-20 09:45:00,208.84,209.41,208.84,209.19,9291.0,205.1392,205.6991,205.1392,205.483,9291.0
2018-06-20 09:50:00,209.26,209.55,209.08,209.38,6752.0,205.5518,205.8366,205.375,205.6696,6752.0
2018-06-20 09:55:00,209.48,209.5,209.22,209.28,10448.0,205.7679,205.7875,205.5125,205.5714,10448.0
2018-06-20 10:00:00,209.28,209.74,209.26,209.74,7734.0,205.5714,206.0233,205.5518,206.0233,7734.0
2018-06-20 10:05:00,209.74,209.8,209.57,209.68,7655.0,206.0233,206.0822,205.8563,205.9643,7655.0
2018-06-20 10:10:00,209.6,209.97,209.59,209.77,14470.0,205.8857,206.2492,205.8759,206.0527,14470.0
2018-06-20 10:15:00,209.84,209.95,209.61,209.66,5821.0,206.1215,206.2295,205.8956,205.9447,5821.0
2018-06-20 10:20:00,209.63,210.1,209.62,209.78,7622.0,205.9152,206.3769,205.9054,206.0626,7622.0
2018-06-20 10:25:00,209.78,209.79,209.39,209.57,3469.0,206.0626,206.0724,205.6795,205.8563,3469.0
2018-06-20 10:30:00,209.53,209.65,209.2,209.27,6385.0,205.817,205.9349,205.4928,205.5616,6385.0
2018-06-20 10:35:00,209.28,209.35,209.18,209.25,6329.0,205.5714,205.6402,205.4732,205.5419,6329.0
2018-06-20 10:40:00,209.33,209.47,209.26,209.35,2964.0,205.6205,205.758,205.5518,205.6402,2964.0
2018-06-20 10:45:00,209.34,209.35,209.14,209.22,6609.0,205.6303,205.6402,205.4339,205.5125,6609.0
2018-06-20 10:50:00,209.26,209.47,209.25,209.4,5227.0,205.5518,205.758,205.5419,205.6893,5227.0
2018-06-20 10:55:00,209.45,209.75,209.44,209.75,4196.0,205.7384,206.0331,205.7286,206.0331,4196.0
2018-06-20 11:00:00,209.66,209.68,209.39,209.4,5697.0,205.9447,205.9643,205.6795,205.6893,5697.0
2018-06-20 11:05:00,209.42,209.42,209.17,209.26,5472.0,205.7089,205.7089,205.4634,205.5518,5472.0
2018-06-20 11:10:00,209.28,209.37,209.13,209.23,6969.0,205.5714,205.6598,205.4241,205.5223,6969.0
2018-06-20 11:15:00,209.16,209.26,209.04,209.08,17293.0,205.4535,205.5518,205.3357,205.375,17293.0
2018-06-20 11:20:00,209.09,209.39,209.08,209.33,3322.0,205.3848,205.6795,205.375,205.6205,3322.0
2018-06-20 11:25:00,209.38,209.52,209.14,209.14,4172.0,205.6696,205.8072,205.4339,205.4339,4172.0
2018-06-20 11:30:00,209.13,209.22,209.0,209.09,4800.0,205.4241,205.5125,205.2964,205.3848,4800.0
2018-06-20 11:35:00,209.03,209.05,208.92,208.92,4343.0,205.3258,205.3455,205.2178,205.2178,4343.0
2018-06-20 11:40:00,208.91,209.19,208.87,209.17,3072.0,205.208,205.483,205.1687,205.4634,3072.0
2018-06-20 11:45:00,209.19,209.2,208.95,208.99,3668.0,205.483,205.4928,205.2473,205.2865,3668.0
2018-06-20 11:50:00,208.95,209.12,208.92,208.93,2400.0,205.2473,205.4142,205.2178,205.2276,2400.0
2018-06-20 11:55:00,209.01,209.17,208.97,209.14,2209.0,205.3062,205.4634,205.2669,205.4339,2209.0
2018-06-20 12:00:00,209.1,209.2,209.08,209.11,2892.0,205.3946,205.4928,205.375,205.4044,2892.0
2018-06-20 12:05:00,209.14,209.3,209.11,209.22,3871.0,205.4339,205.5911,205.4044,205.5125,3871.0
2018-06-20 12:10:00,209.18,209.18,209.07,209.07,3117.0,205.4732,205.4732,205.3651,205.3651,3117.0
2018-06-20 12:15:00,209.16,209.26,209.05,209.07,7973.0,205.4535,205.5518,205.3455,205.3651,7973.0
2018-06-20 12:20:00,209.07,209.14,209.0,209.05,2716.0,205.3651,205.4339,205.2964,205.3455,2716.0
2018-06-20 12:25:00,209.08,209.16,209.07,209.08,3640.0,205.375,205.4535,205.3651,205.375,3640.0
2018-06-20 12:30:00,209.07,209.08,208.99,209.03,2120.0,205.3651,205.375,205.2865,205.3258,2120.0
2018-06-20 12:35:00,209.07,209.14,209.04,209.12,2891.0,205.3651,205.4339,205.3357,205.4142,2891.0
2018-06-20 12:40:00,209.12,209.25,209.05,209.25,2781.0,205.4142,205.5419,205.3455,205.5419,2781.0
2018-06-20 12:45:00,209.25,209.54,209.25,209.54,3183.0,205.5419,205.8268,205.5419,205.8268,3183.0
2018-06-20 12:50:00,209.56,209.64,209.53,209.53,1916.0,205.8464,205.925,205.817,205.817,1916.0
2018-06-20 12:55:00,209.54,209.54,209.37,209.46,3201.0,205.8268,205.8268,205.6598,205.7482,3201.0
2018-06-20 13:00:00,209.51,209.61,209.49,209.55,2757.0,205.7973,205.8956,205.7777,205.8366,2757.0
2018-06-20 13:05:00,209.56,209.56,209.5,209.52,1900.0,205.8464,205.8464,205.7875,205.8072,1900.0
2018-06-20 13:10:00,209.5,209.51,209.34,209.35,3612.0,205.7875,205.7973,205.6303,205.6402,3612.0
2018-06-20 13:15:00,209.35,209.38,209.27,209.37,3120.0,205.6402,205.6696,205.5616,205.6598,3120.0
2018-06-20 13:20:00,209.35,209.42,209.29,209.29,4170.0,205.6402,205.7089,205.5812,205.5812,4170.0
2018-06-20 13:25:00,209.33,209.33,209.05,209.09,3376.0,205.6205,205.6205,205.3455,205.3848,3376.0
2018-06-20 13:30:00,209.13,209.19,209.09,209.13,2022.0,205.4241,205.483,205.3848,205.4241,2022.0
2018-06-20 13:35:00,209.11,209.17,209.07,209.07,1483.0,205.4044,205.4634,205.3651,205.3651,1483.0
2018-06-20 13:40:00,209.0,209.06,208.98,209.05,3801.0,205.2964,205.3553,205.2767,205.3455,3801.0
2018-06-20 13:45:00,209.0,209.03,208.97,209.0,2829.0,205.2964,205.3258,205.2669,205.2964,2829.0
2018-06-20 13:50:00,208.99,209.02,208.93,209.01,5164.0,205.2865,205.316,205.2276,205.3062,5164.0
2018-06-20 13:55:00,209.0,209.08,208.99,209.05,4795.0,205.2964,205.375,205.2865,205.3455,4795.0
2018-06-20 14:00:00,209.08,209.09,209.0,209.04,3939.0,205.375,205.3848,205.2964,205.3357,3939.0
2018-06-20 14:05:00,209.07,209.11,209.05,209.07,2753.0,205.3651,205.4044,205.3455,205.3651,2753.0
2018-06-20 14:10:00,209.07,209.23,209.03,209.22,5105.0,205.3651,205.5223,205.3258,205.5125,5105.0
2018-06-20 14:15:00,209.24,209.28,209.12,209.17,7268.0,205.5321,205.5714,205.4142,205.4634,7268.0
2018-06-20 14:20:00,209.18,209.22,209.12,209.18,3664.0,205.4732,205.5125,205.4142,205.4732,3664.0
2018-06-20 14:25:00,209.18,209.18,208.92,209.0,7202.0,205.4732,205.4732,205.2178,205.2964,7202.0
2018-06-20 14:30:00,208.99,208.99,208.8,208.81,5335.0,205.2865,205.2865,205.0999,205.1097,5335.0
2018-06-20 14:35:00,208.81,208.81,208.66,208.71,4925.0,205.1097,205.1097,204.9624,205.0115,4925.0
2018-06-20 14:40:00,208.69,208.69,208.52,208.52,6073.0,204.9919,204.9919,204.8249,204.8249,6073.0
2018-06-20 14:45:00,208.57,208.67,208.57,208.62,3526.0,204.874,204.9722,204.874,204.9231,3526.0
2018-06-20 14:50:00,208.65,208.67,208.58,208.61,5908.0,204.9526,204.9722,204.8838,204.9133,5908.0
2018-06-20 14:55:00,208.63,208.65,208.34,208.42,6251.0,204.9329,204.9526,204.6481,204.7267,6251.0
2018-06-20 15:00:00,208.46,208.51,208.33,208.51,6920.0,204.7659,204.8151,204.6382,204.8151,6920.0
2018-06-20 15:05:00,208.42,208.63,208.38,208.63,4425.0,204.7267,204.9329,204.6874,204.9329,4425.0
2018-06-20 15:10:00,208.62,208.8,208.61,208.79,4636.0,204.9231,205.0999,204.9133,205.0901,4636.0
2018-06-20 15:15:00,208.76,208.81,208.71,208.73,6188.0,205.0606,205.1097,205.0115,205.0312,6188.0
2018-06-20 15:20:00,208.72,208.86,208.53,208.76,15268.0,205.0213,205.1589,204.8347,205.0606,15268.0
2018-06-20 15:25:00,208.81,208.87,208.76,208.82,6959.0,205.1097,205.1687,205.0606,205.1196,6959.0
2018-06-20 15:30:00,208.84,208.96,208.81,208.96,9740.0,205.1392,205.2571,205.1097,205.2571,9740.0
2018-06-20 15:35:00,208.97,209.01,208.89,209.01,13223.0,205.2669,205.3062,205.1883,205.3062,13223.0
2018-06-20 15:40:00,209.0,209.01,208.8,208.85,13042.0,205.2964,205.3062,205.0999,205.149,13042.0
2018-06-20 15:45:00,208.86,208.88,208.69,208.78,15069.0,205.1589,205.1785,204.9919,205.0803,15069.0
2018-06-20 15:50:00,208.77,208.89,208.62,208.88,24322.0,205.0704,205.1883,204.9231,205.1785,24322.0
2018-06-20 15:55:00,208.89,208.89,208.7,208.81,61050.0,205.1883,205.1883,205.0017,205.1097,61050.0
2018-06-21 09:30:00,209.0,209.23,207.43,207.43,35173.0,205.2964,205.5223,203.7542,203.7542,35173.0
2018-06-21 09:35:00,207.43,207.72,207.03,207.08,25412.0,203.7542,204.0391,203.3613,203.4104,25412.0
2018-06-21 09:40:00,207.08,207.78,207.02,207.26,16531.0,203.4104,204.098,203.3515,203.5872,16531.0
2018-06-21 09:45:00,207.27,207.73,207.26,207.52,19682.0,203.597,204.0489,203.5872,203.8426,19682.0
2018-06-21 09:50:00,207.51,207.85,207.51,207.61,17622.0,203.8328,204.1668,203.8328,203.931,17622.0
2018-06-21 09:55:00,207.6,207.71,207.5,207.52,5543.0,203.9212,204.0292,203.823,203.8426,5543.0
2018-06-21 10:00:00,207.58,207.89,207.47,207.68,11750.0,203.9015,204.206,203.7935,203.9998,11750.0
2018-06-21 10:05:00,207.64,207.67,207.23,207.23,14508.0,203.9605,203.9899,203.5577,203.5577,14508.0
2018-06-21 10:10:00,207.2,207.3,207.13,207.22,3452.0,203.5283,203.6265,203.4595,203.5479,3452.0
2018-06-21 10:15:00,207.35,207.51,207.11,207.3,7737.0,203.6756,203.8328,203.4399,203.6265,7737.0
2018-06-21 10:20:00,207.17,207.21,206.81,206.82,4395.0,203.4988,203.5381,203.1452,203.155,4395.0
2018-06-21 10:25:00,206.98,207.25,206.92,207.23,8062.0,203.3122,203.5774,203.2532,203.5577,8062.0
2018-06-21 10:30:00,207.21,207.3,207.06,207.19,4700.0,203.5381,203.6265,203.3908,203.5184,4700.0
2018-06-21 10:35:00,207.19,207.19,206.9,207.03,1711.0,203.5184,203.5184,203.2336,203.3613,1711.0
2018-06-21 10:40:00,206.9,206.98,206.6,206.6,6212.0,203.2336,203.3122,202.9389,202.9389,6212.0
2018-06-21 10:45:00,206.51,206.54,206.15,206.25,4414.0,202.8505,202.88,202.4969,202.5951,4414.0
2018-06-21 10:50:00,206.36,206.7,206.34,206.69,1527.0,202.7032,203.0371,202.6835,203.0273,1527.0
2018-06-21 10:55:00,206.78,206.92,206.49,206.65,9673.0,203.1157,203.2532,202.8309,202.988,9673.0
2018-06-21 11:00:00,206.71,206.71,206.46,206.68,3562.0,203.047,203.047,202.8014,203.0175,3562.0
2018-06-21 11:05:00,206.66,206.7,206.4,206.4,6715.0,202.9978,203.0371,202.7424,202.7424,6715.0
2018-06-21 11:10:00,206.5,206.73,206.5,206.73,6174.0,202.8407,203.0666,202.8407,203.0666,6174.0
2018-06-21 11:15:00,206.77,206.83,206.77,206.77,6950.0,203.1059,203.1648,203.1059,203.1059,6950.0
2018-06-21 11:20:00,206.77,206.8,206.5,206.54,6291.0,203.1059,203.1354,202.8407,202.88,6291.0
2018-06-21 11:25:00,206.58,206.72,206.54,206.55,3397.0,202.9193,203.0568,202.88,202.8898,3397.0
2018-06-21 11:30:00,206.58,206.82,206.58,206.71,3923.0,202.9193,203.155,202.9193,203.047,3923.0
2018-06-21 11:35:00,206.77,206.83,206.67,206.83,4031.0,203.1059,203.1648,203.0077,203.1648,4031.0
2018-06-21 11:40:00,206.74,206.85,206.66,206.84,5676.0,203.0764,203.1845,202.9978,203.1746,5676.0
2018-06-21 11:45:00,206.81,206.91,206.77,206.87,10609.0,203.1452,203.2434,203.1059,203.2041,10609.0
2018-06-21 11:50:00,206.91,207.21,206.91,206.92,11625.0,203.2434,203.5381,203.2434,203.2532,11625.0
2018-06-21 11:55:00,206.97,206.97,206.79,206.81,3769.0,203.3023,203.3023,203.1255,203.1452,3769.0
2018-06-21 12:00:00,206.7,206.73,206.27,206.28,6437.0,203.0371,203.0666,202.6148,202.6246,6437.0
2018-06-21 12:05:00,206.26,206.6,206.25,206.52,3700.0,202.6049,202.9389,202.5951,202.8603,3700.0
2018-06-21 12:10:00,206.54,206.66,206.49,206.56,1879.0,202.88,202.9978,202.8309,202.8996,1879.0
2018-06-21 12:15:00,206.57,206.59,206.43,206.56,3650.0,202.9094,202.9291,202.7719,202.8996,3650.0
2018-06-21 12:20:00,206.59,206.64,206.47,206.47,2627.0,202.9291,202.9782,202.8112,202.8112,2627.0
2018-06-21 12:25:00,206.4,206.53,206.3,206.53,2923.0,202.7424,202.8701,202.6442,202.8701,2923.0
2018-06-21 12:30:00,206.61,206.61,206.36,206.36,3587.0,202.9487,202.9487,202.7032,202.7032,3587.0
2018-06-21 12:35:00,206.43,206.43,206.27,206.34,1810.0,202.7719,202.7719,202.6148,202.6835,1810.0
2018-06-21 12:40:00,206.31,206.39,206.25,206.39,2834.0,202.654,202.7326,202.5951,202.7326,2834.0
2018-06-21 12:45:00,206.37,206.38,206.0,206.24,25251.0,202.713,202.7228,202.3495,202.5853,25251.0
2018-06-21 12:50:00,206.21,206.25,206.11,206.21,1844.0,202.5558,202.5951,202.4576,202.5558,1844.0
2018-06-21 12:55:00,206.12,206.16,206.02,206.08,6346.0,202.4674,202.5067,202.3692,202.4281,6346.0
2018-06-21 13:00:00,206.05,206.12,205.99,205.99,9578.0,202.3986,202.4674,202.3397,202.3397,9578.0
2018-06-21 13:05:00,206.01,206.11,205.96,206.01,7989.0,202.3594,202.4576,202.3102,202.3594,7989.0
2018-06-21 13:10:00,206.01,206.31,206.0,206.21,25688.0,202.3594,202.654,202.3495,202.5558,25688.0
2018-06-21 13:15:00,206.17,206.65,206.07,206.65,26400.0,202.5165,202.988,202.4183,202.988,26400.0
2018-06-21 13:20:00,206.66,206.76,206.5,206.76,5955.0,202.9978,203.0961,202.8407,203.0961,5955.0
2018-06-21 13:25:00,206.75,206.85,206.74,206.76,2008.0,203.0862,203.1845,203.0764,203.0961,2008.0
2018-06-21 13:30:00,206.74,206.91,206.64,206.72,6857.0,203.0764,203.2434,202.9782,203.0568,6857.0
2018-06-21 13:35:00,206.7,206.81,206.69,206.75,1722.0,203.0371,203.1452,203.0273,203.0862,1722.0
2018-06-21 13:40:00,206.7,206.94,206.64,206.91,5723.0,203.0371,203.2729,202.9782,203.2434,5723.0
2018-06-21 13:45:00,206.85,206.93,206.71,206.88,1899.0,203.1845,203.2631,203.047,203.2139,1899.0
2018-06-21 13:50:00,206.75,206.9,206.75,206.88,2476.0,203.0862,203.2336,203.0862,203.2139,2476.0
2018-06-21 13:55:00,206.86,206.88,206.65,206.75,4529.0,203.1943,203.2139,202.988,203.0862,4529.0
2018-06-21 14:00:00,206.73,206.98,206.7,206.7,9750.0,203.0666,203.3122,203.0371,203.0371,9750.0
2018-06-21 14:05:00,206.74,206.97,206.7,206.96,7038.0,203.0764,203.3023,203.0371,203.2925,7038.0
2018-06-21 14:10:00,206.98,207.28,206.98,207.18,3761.0,203.3122,203.6069,203.3122,203.5086,3761.0
2018-06-21 14:15:00,207.21,207.3,207.13,207.17,5563.0,203.5381,203.6265,203.4595,203.4988,5563.0
2018-06-21 14:20:00,207.1,207.17,207.08,207.16,2000.0,203.43,203.4988,203.4104,203.489,2000.0
2018-06-21 14:25:00,207.16,207.16,206.83,206.87,8398.0,203.489,203.489,203.1648,203.2041,8398.0
2018-06-21 14:30:00,206.89,206.9,206.81,206.84,2709.0,203.2238,203.2336,203.1452,203.1746,2709.0
2018-06-21 14:35:00,206.83,206.91,206.67,206.67,7164.0,203.1648,203.2434,203.0077,203.0077,7164.0
2018-06-21 14:40:00,206.68,206.76,206.58,206.68,9070.0,203.0175,203.0961,202.9193,203.0175,9070.0
2018-06-21 14:45:00,206.71,206.95,206.68,206.95,5447.0,203.047,203.2827,203.0175,203.2827,5447.0
2018-06-21 14:50:00,206.97,206.99,206.72,206.84,11988.0,203.3023,203.322,203.0568,203.1746,11988.0
2018-06-21 14:55:00,206.81,206.92,206.69,206.7,8049.0,203.1452,203.2532,203.0273,203.0371,8049.0
2018-06-21 15:00:00,206.68,206.85,206.61,206.72,8012.0,203.0175,203.1845,202.9487,203.0568,8012.0
2018-06-21 15:05:00,206.7,206.7,206.48,206.54,6885.0,203.0371,203.0371,202.821,202.88,6885.0
2018-06-21 15:10:00,206.51,206.51,206.31,206.43,7857.0,202.8505,202.8505,202.654,202.7719,7857.0
2018-06-21 15:15:00,206.39,206.39,206.1,206.11,12604.0,202.7326,202.7326,202.4478,202.4576,12604.0
2018-06-21 15:20:00,206.11,206.14,205.8,206.14,14026.0,202.4576,202.4871,202.1531,202.4871,14026.0
2018-06-21 15:25:00,206.1,206.32,206.09,206.25,7854.0,202.4478,202.6639,202.4379,202.5951,7854.0
2018-06-21 15:30:00,206.24,206.24,205.9,205.91,13242.0,202.5853,202.5853,202.2513,202.2611,13242.0
2018-06-21 15:35:00,205.9,206.03,205.86,206.03,10947.0,202.2513,202.379,202.212,202.379,10947.0
2018-06-21 15:40:00,205.96,206.09,205.89,205.99,15828.0,202.3102,202.4379,202.2415,202.3397,15828.0
2018-06-21 15:45:00,205.94,206.29,205.92,206.28,27595.0,202.2906,202.6344,202.271,202.6246,27595.0
2018-06-21 15:50:00,206.28,206.53,206.22,206.48,30505.0,202.6246,202.8701,202.5656,202.821,30505.0
2018-06-21 15:55:00,206.49,206.65,206.44,206.54,50334.0,202.8309,202.988,202.7817,202.88,50334.0
2018-06-22 09:30:00,208.17,208.43,207.11,207.63,24078.0,204.4811,204.7365,203.4399,203.9507,24078.0
2018-06-22 09:35:00,207.58,207.98,207.26,207.78,23541.0,203.9015,204.2944,203.5872,204.098,23541.0
2018-06-22 09:40:00,207.81,208.04,207.68,207.68,10678.0,204.1275,204.3534,203.9998,203.9998,10678.0
2018-06-22 09:45:00,207.54,207.99,207.53,207.99,10346.0,203.8622,204.3043,203.8524,204.3043,10346.0
2018-06-22 09:50:00,207.92,208.33,207.85,208.32,22716.0,204.2355,204.6382,204.1668,204.6284,22716.0
2018-06-22 09:55:00,208.45,208.65,208.14,208.19,11638.0,204.7561,204.9526,204.4516,204.5007,11638.0
2018-06-22 10:00:00,208.19,208.76,208.02,208.76,7043.0,204.5007,205.0606,204.3337,205.0606,7043.0
2018-06-22 10:05:00,208.67,209.29,208.64,209.17,8530.0,204.9722,205.5812,204.9428,205.4634,8530.0
2018-06-22 10:10:00,209.09,209.15,208.98,209.06,10003.0,205.3848,205.4437,205.2767,205.3553,10003.0
2018-06-22 10:15:00,209.13,209.4,209.05,209.33,8676.0,205.4241,205.6893,205.3455,205.6205,8676.0
2018-06-22 10:20:00,209.37,209.37,209.11,209.16,7860.0,205.6598,205.6598,205.4044,205.4535,7860.0
2018-06-22 10:25:00,209.14,209.19,208.6,208.77,31842.0,205.4339,205.483,204.9035,205.0704,31842.0
2018-06-22 10:30:00,208.69,209.25,208.69,209.25,21263.0,204.9919,205.5419,204.9919,205.5419,21263.0
2018-06-22 10:35:00,209.27,209.27,209.01,209.01,4981.0,205.5616,205.5616,205.3062,205.3062,4981.0
2018-06-22 10:40:00,209.08,209.24,208.93,209.0,4237.0,205.375,205.5321,205.2276,205.2964,4237.0
2018-06-22 10:45:00,209.04,209.45,209.03,209.33,12581.0,205.3357,205.7384,205.3258,205.6205,12581.0
2018-06-22 10:50:00,209.39,209.66,209.35,209.66,12700.0,205.6795,205.9447,205.6402,205.9447,12700.0
2018-06-22 10:55:00,209.59,209.83,209.49,209.82,29696.0,205.8759,206.1117,205.7777,206.1018,29696.0
2018-06-22 11:00:00,209.81,209.84,209.43,209.56,7329.0,206.092,206.1215,205.7188,205.8464,7329.0
2018-06-22 11:05:00,209.56,209.6,209.49,209.53,6173.0,205.8464,205.8857,205.7777,205.817,6173.0
2018-06-22 11:10:00,209.49,209.7,209.4,209.7,15470.0,205.7777,205.984,205.6893,205.984,15470.0
2018-06-22 11:15:00,209.67,209.97,209.58,209.63,12227.0,205.9545,206.2492,205.8661,205.9152,12227.0
2018-06-22 11:20:00,209.63,209.63,209.13,209.14,4450.0,205.9152,205.9152,205.4241,205.4339,4450.0
2018-06-22 11:25:00,209.15,209.21,209.0,209.08,3843.0,205.4437,205.5027,205.2964,205.375,3843.0
2018-06-22 11:30:00,209.04,209.2,209.02,209.08,3590.0,205.3357,205.4928,205.316,205.375,3590.0
2018-06-22 11:35:00,209.1,209.1,209.02,209.07,4010.0,205.3946,205.3946,205.316,205.3651,4010.0
2018-06-22 11:40:00,209.09,209.11,208.99,209.09,6059.0,205.3848,205.4044,205.2865,205.3848,6059.0
2018-06-22 11:45:00,209.12,209.12,209.05,209.09,2230.0,205.4142,205.4142,205.3455,205.3848,2230.0
2018-06-22 11:50:00,209.07,209.17,209.05,209.13,7702.0,205.3651,205.4634,205.3455,205.4241,7702.0
2018-06-22 11:55:00,209.12,209.5,209.12,209.5,4297.0,205.4142,205.7875,205.4142,205.7875,4297.0
2018-06-22 12:00:00,209.45,209.85,209.45,209.62,10223.0,205.7384,206.1313,205.7384,205.9054,10223.0
2018-06-22 12:05:00,209.37,209.67,209.37,209.64,2375.0,205.6598,205.9545,205.6598,205.925,2375.0
2018-06-22 12:10:00,209.58,209.63,209.58,209.6,800.0,205.8661,205.9152,205.8661,205.8857,800.0
2018-06-22 12:15:00,209.55,209.68,209.51,209.67,5449.0,205.8366,205.9643,205.7973,205.9545,5449.0
2018-06-22 12:20:00,209.58,209.65,209.57,209.65,1300.0,205.8661,205.9349,205.8563,205.9349,1300.0
2018-06-22 12:25:00,209.64,209.79,209.64,209.69,1600.0,205.925,206.0724,205.925,205.9741,1600.0
2018-06-22 12:30:00,209.67,209.67,209.52,209.54,5149.0,205.9545,205.9545,205.8072,205.8268,5149.0
2018-06-22 12:35:00,209.54,209.54,209.38,209.38,4097.0,205.8268,205.8268,205.6696,205.6696,4097.0
2018-06-22 12:40:00,209.47,209.59,209.47,209.54,11061.0,205.758,205.8759,205.758,205.8268,11061.0
2018-06-22 12:45:00,209.53,209.53,209.33,209.33,2763.0,205.817,205.817,205.6205,205.6205,2763.0
2018-06-22 12:50:00,209.41,209.42,209.28,209.28,2500.0,205.6991,205.7089,205.5714,205.5714,2500.0
2018-06-22 12:55:00,209.23,209.37,209.23,209.37,3363.0,205.5223,205.6598,205.5223,205.6598,3363.0
2018-06-22 13:00:00,209.33,209.51,209.33,209.46,2464.0,205.6205,205.7973,205.6205,205.7482,2464.0
2018-06-22 13:05:00,209.48,209.55,209.44,209.55,2560.0,205.7679,205.8366,205.7286,205.8366,2560.0
2018-06-22 13:10:00,209.55,209.59,209.38,209.43,35801.0,205.8366,205.8759,205.6696,205.7188,35801.0
2018-06-22 13:15:00,209.33,209.47,209.31,209.35,7056.0,205.6205,205.758,205.6009,205.6402,7056.0
2018-06-22 13:20:00,209.35,209.6,209.35,209.6,4406.0,205.6402,205.8857,205.6402,205.8857,4406.0
2018-06-22 13:25:00,209.61,209.92,209.6,209.88,7241.0,205.8956,206.2001,205.8857,206.1608,7241.0
2018-06-22 13:30:00,209.85,209.93,209.83,209.86,5717.0,206.1313,206.2099,206.1117,206.1411,5717.0
2018-06-22 13:35:00,209.93,209.97,209.87,209.96,4975.0,206.2099,206.2492,206.151,206.2394,4975.0
2018-06-22 13:40:00,209.92,209.93,209.58,209.62,13729.0,206.2001,206.2099,205.8661,205.9054,13729.0
2018-06-22 13:45:00,209.61,209.72,209.55,209.61,20000.0,205.8956,206.0036,205.8366,205.8956,20000.0
2018-06-22 13:50:00,209.6,209.79,209.58,209.75,7844.0,205.8857,206.0724,205.8661,206.0331,7844.0
2018-06-22 13:55:00,209.72,209.86,209.7,209.7,39914.0,206.0036,206.1411,205.984,205.984,39914.0
2018-06-22 14:00:00,209.69,209.7,209.59,209.6,6659.0,205.9741,205.984,205.8759,205.8857,6659.0
2018-06-22 14:05:00,209.53,209.66,209.5,209.6,11239.0,205.817,205.9447,205.7875,205.8857,11239.0
2018-06-22 14:10:00,209.65,209.82,209.51,209.56,54423.0,205.9349,206.1018,205.7973,205.8464,54423.0
2018-06-22 14:15:00,209.61,209.63,209.29,209.29,5908.0,205.8956,205.9152,205.5812,205.5812,5908.0
2018-06-22 14:20:00,209.28,209.34,209.12,209.19,5540.0,205.5714,205.6303,205.4142,205.483,5540.0
2018-06-22 14:25:00,209.21,209.41,209.2,209.3,3220.0,205.5027,205.6991,205.4928,205.5911,3220.0
2018-06-22 14:30:00,209.37,209.56,209.37,209.47,46439.0,205.6598,205.8464,205.6598,205.758,46439.0
2018-06-22 14:35:00,209.54,209.66,209.5,209.63,6906.0,205.8268,205.9447,205.7875,205.9152,6906.0
2018-06-22 14:40:00,209.64,209.82,209.64,209.79,5948.0,205.925,206.1018,205.925,206.0724,5948.0
2018-06-22 14:45:00,209.81,209.9,209.77,209.81,3441.0,206.092,206.1804,206.0527,206.092,3441.0
2018-06-22 14:50:00,209.79,209.92,209.79,209.88,3140.0,206.0724,206.2001,206.0724,206.1608,3140.0
2018-06-22 14:55:00,209.9,209.9,209.75,209.86,11762.0,206.1804,206.1804,206.0331,206.1411,11762.0
2018-06-22 15:00:00,209.81,209.85,209.76,209.82,3494.0,206.092,206.1313,206.0429,206.1018,3494.0
2018-06-22 15:05:00,209.82,209.82,209.55,209.66,23922.0,206.1018,206.1018,205.8366,205.9447,23922.0
2018-06-22 15:10:00,209.67,209.93,209.57,209.92,19542.0,205.9545,206.2099,205.8563,206.2001,19542.0
2018-06-22 15:15:00,209.94,210.08,209.83,209.86,13241.0,206.2197,206.3572,206.1117,206.1411,13241.0
2018-06-22 15:20:00,209.8,209.87,209.64,209.86,12776.0,206.0822,206.151,205.925,206.1411,12776.0
2018-06-22 15:25:00,209.88,209.96,209.72,209.84,13909.0,206.1608,206.2394,206.0036,206.1215,13909.0
2018-06-22 15:30:00,209.86,209.9,209.63,209.88,24284.0,206.1411,206.1804,205.9152,206.1608,24284.0
2018-06-22 15:35:00,209.88,209.88,209.54,209.56,21708.0,206.1608,206.1608,205.8268,205.8464,21708.0
2018-06-22 15:40:00,209.58,209.66,209.53,209.63,24719.0,205.8661,205.9447,205.817,205.9152,24719.0
2018-06-22 15:45:00,209.63,209.7,209.49,209.65,24727.0,205.9152,205.984,205.7777,205.9349,24727.0
2018-06-22 15:50:00,209.64,209.69,209.29,209.29,35299.0,205.925,205.9741,205.5812,205.5812,35299.0
2018-06-22 15:55:00,209.29,209.32,208.47,208.78,128080.0,205.5812,205.6107,204.7758,205.0803,128080.0
2018-06-25 09:30:00,207.71,208.15,207.05,207.28,19554.0,204.0292,204.4614,203.3809,203.6069,19554.0
2018-06-25 09:35:00,207.02,207.77,206.76,207.11,20088.0,203.3515,204.0882,203.0961,203.4399,20088.0
2018-06-25 09:40:00,206.84,207.86,206.78,207.08,32260.0,203.1746,204.1766,203.1157,203.4104,32260.0
2018-06-25 09:45:00,206.98,207.41,206.78,206.97,25426.0,203.3122,203.7345,203.1157,203.3023,25426.0
2018-06-25 09:50:00,206.85,207.17,206.76,206.91,34949.0,203.1845,203.4988,203.0961,203.2434,34949.0
2018-06-25 09:55:00,206.89,206.94,206.4,206.4,15246.0,203.2238,203.2729,202.7424,202.7424,15246.0
2018-06-25 10:00:00,206.5,206.86,205.9,205.98,80683.0,202.8407,203.1943,202.2513,202.3299,80683.0
2018-06-25 10:05:00,205.86,206.02,205.36,205.75,10677.0,202.212,202.3692,201.7209,202.104,10677.0
2018-06-25 10:10:00,205.75,205.76,205.31,205.31,4843.0,202.104,202.1138,201.6718,201.6718,4843.0
2018-06-25 10:15:00,205.32,205.5,205.18,205.36,7518.0,201.6816,201.8584,201.5441,201.7209,7518.0
2018-06-25 10:20:00,205.45,205.8,205.38,205.73,9899.0,201.8093,202.1531,201.7405,202.0843,9899.0
2018-06-25 10:25:00,205.75,206.34,205.75,206.15,13032.0,202.104,202.6835,202.104,202.4969,13032.0
2018-06-25 10:30:00,206.15,206.5,206.06,206.44,5990.0,202.4969,202.8407,202.4085,202.7817,5990.0
2018-06-25 10:35:00,206.5,206.67,206.39,206.39,5600.0,202.8407,203.0077,202.7326,202.7326,5600.0
2018-06-25 10:40:00,206.49,207.32,206.45,207.31,102205.0,202.8309,203.6461,202.7916,203.6363,102205.0
2018-06-25 10:45:00,207.4,207.52,206.94,207.42,15548.0,203.7247,203.8426,203.2729,203.7444,15548.0
2018-06-25 10:50:00,207.32,207.55,207.15,207.16,15562.0,203.6461,203.8721,203.4792,203.489,15562.0
2018-06-25 10:55:00,207.15,207.15,206.92,207.0,10005.0,203.4792,203.4792,203.2532,203.3318,10005.0
2018-06-25 11:00:00,207.11,207.26,206.65,206.8,8340.0,203.4399,203.5872,202.988,203.1354,8340.0
2018-06-25 11:05:00,206.77,206.97,206.73,206.74,7225.0,203.1059,203.3023,203.0666,203.0764,7225.0
2018-06-25 11:10:00,206.72,206.88,206.49,206.49,5595.0,203.0568,203.2139,202.8309,202.8309,5595.0
2018-06-25 11:15:00,206.47,206.76,206.37,206.62,17361.0,202.8112,203.0961,202.713,202.9585,17361.0
2018-06-25 11:20:00,206.57,206.8,206.33,206.45,30861.0,202.9094,203.1354,202.6737,202.7916,30861.0
2018-06-25 11:25:00,206.43,206.48,206.29,206.32,8127.0,202.7719,202.821,202.6344,202.6639,8127.0
2018-06-25 11:30:00,206.33,206.4,205.82,205.88,9351.0,202.6737,202.7424,202.1727,202.2317,9351.0
2018-06-25 11:35:00,205.83,205.83,205.64,205.64,6498.0,202.1825,202.1825,201.9959,201.9959,6498.0
2018-06-25 11:40:00,205.69,206.11,205.66,205.96,8762.0,202.045,202.4576,202.0156,202.3102,8762.0
2018-06-25 11:45:00,205.98,206.16,205.87,206.05,11489.0,202.3299,202.5067,202.2218,202.3986,11489.0
2018-06-25 11:50:00,206.02,206.07,205.65,205.78,8063.0,202.3692,202.4183,202.0057,202.1334,8063.0
2018-06-25 11:55:00,205.73,205.91,205.72,205.81,5250.0,202.0843,202.2611,202.0745,202.1629,5250.0
2018-06-25 12:00:00,205.85,205.85,205.23,205.36,9904.0,202.2022,202.2022,201.5932,201.7209,9904.0
2018-06-25 12:05:00,205.31,205.35,204.79,204.79,6847.0,201.6718,201.7111,201.161,201.161,6847.0
2018-06-25 12:10:00,204.85,204.93,204.6,204.93,4284.0,201.2199,201.2985,200.9743,201.2985,4284.0
2018-06-25 12:15:00,204.96,205.05,204.82,204.94,4066.0,201.328,201.4164,201.1904,201.3083,4066.0
2018-06-25 12:20:00,204.87,205.3,204.73,205.3,8466.0,201.2396,201.6619,201.102,201.6619,8466.0
2018-06-25 12:25:00,205.33,205.47,205.18,205.24,19409.0,201.6914,201.8289,201.5441,201.603,19409.0
2018-06-25 12:30:00,205.23,205.49,205.17,205.35,8924.0,201.5932,201.8486,201.5342,201.7111,8924.0
2018-06-25 12:35:00,205.4,205.4,204.88,205.01,6148.0,201.7602,201.7602,201.2494,201.3771,6148.0
2018-06-25 12:40:00,205.07,205.35,205.07,205.13,3433.0,201.436,201.7111,201.436,201.495,3433.0
2018-06-25 12:45:00,205.13,205.21,204.84,204.9,5500.0,201.495,201.5735,201.2101,201.269,5500.0
2018-06-25 12:50:00,204.95,205.16,204.75,205.04,3591.0,201.3181,201.5244,201.1217,201.4065,3591.0
2018-06-25 12:55:00,205.01,205.12,204.95,205.05,2081.0,201.3771,201.4851,201.3181,201.4164,2081.0
2018-06-25 13:00:00,205.01,205.01,204.7,204.77,5433.0,201.3771,201.3771,201.0726,201.1413,5433.0
2018-06-25 13:05:00,204.77,204.92,204.73,204.81,6396.0,201.1413,201.2887,201.102,201.1806,6396.0
2018-06-25 13:10:00,204.84,204.85,204.69,204.74,6996.0,201.2101,201.2199,201.0627,201.1119,6996.0
2018-06-25 13:15:00,204.73,204.8,204.56,204.66,7104.0,201.102,201.1708,200.9351,201.0333,7104.0
2018-06-25 13:20:00,204.61,204.88,204.59,204.71,6782.0,200.9842,201.2494,200.9645,201.0824,6782.0
2018-06-25 13:25:00,204.7,204.96,204.63,204.78,5963.0,201.0726,201.328,201.0038,201.1512,5963.0
2018-06-25 13:30:00,204.74,205.18,204.74,205.17,8924.0,201.1119,201.5441,201.1119,201.5342,8924.0
2018-06-25 13:35:00,205.11,205.29,205.07,205.23,5924.0,201.4753,201.6521,201.436,201.5932,5924.0
2018-06-25 13:40:00,205.22,205.47,205.18,205.42,5533.0,201.5834,201.8289,201.5441,201.7798,5533.0
2018-06-25 13:45:00,205.48,205.58,205.44,205.56,3600.0,201.8387,201.937,201.7995,201.9173,3600.0
2018-06-25 13:50:00,205.54,205.6,205.44,205.45,8553.0,201.8977,201.9566,201.7995,201.8093,8553.0
2018-06-25 13:55:00,205.39,205.39,205.16,205.25,7763.0,201.7503,201.7503,201.5244,201.6128,7763.0
2018-06-25 14:00:00,205.24,205.29,205.0,205.07,4827.0,201.603,201.6521,201.3673,201.436,4827.0
2018-06-25 14:05:00,205.01,205.03,204.79,204.8,5725.0,201.3771,201.3967,201.161,201.1708,5725.0
2018-06-25 14:10:00,204.82,204.92,204.7,204.77,9054.0,201.1904,201.2887,201.0726,201.1413,9054.0
2018-06-25 14:15:00,204.77,204.89,204.66,204.72,5481.0,201.1413,201.2592,201.0333,201.0922,5481.0
2018-06-25 14:20:00,204.74,204.77,204.68,204.76,2741.0,201.1119,201.1413,201.0529,201.1315,2741.0
2018-06-25 14:25:00,204.74,204.97,204.71,204.97,12616.0,201.1119,201.3378,201.0824,201.3378,12616.0
2018-06-25 14:30:00,204.9,204.92,204.66,204.66,9410.0,201.269,201.2887,201.0333,201.0333,9410.0
2018-06-25 14:35:00,204.66,204.66,204.11,204.12,10836.0,201.0333,201.0333,200.493,200.5028,10836.0
2018-06-25 14:40:00,204.14,204.19,203.88,204.11,14819.0,200.5225,200.5716,200.2671,200.493,14819.0
2018-06-25 14:45:00,204.17,204.17,203.87,203.93,6355.0,200.552,200.552,200.2573,200.3162,6355.0
2018-06-25 14:50:00,203.87,203.94,203.55,203.55,9183.0,200.2573,200.326,199.943,199.943,9183.0
2018-06-25 14:55:00,203.5,203.98,203.45,203.94,9267.0,199.8938,200.3653,199.8447,200.326,9267.0
2018-06-25 15:00:00,203.87,204.11,203.87,204.09,4246.0,200.2573,200.493,200.2573,200.4734,4246.0
2018-06-25 15:05:00,204.04,204.08,203.74,203.85,8286.0,200.4243,200.4636,200.1296,200.2376,8286.0
2018-06-25 15:10:00,203.82,203.94,203.53,203.53,6980.0,200.2082,200.326,199.9233,199.9233,6980.0
2018-06-25 15:15:00,203.62,204.03,203.59,204.01,7823.0,200.0117,200.4144,199.9822,200.3948,7823.0
2018-06-25 15:20:00,203.99,204.08,203.88,204.05,12179.0,200.3752,200.4636,200.2671,200.4341,12179.0
2018-06-25 15:25:00,204.12,204.13,203.84,203.84,17309.0,200.5028,200.5127,200.2278,200.2278,17309.0
2018-06-25 15:30:00,203.85,204.04,203.76,203.96,15555.0,200.2376,200.4243,200.1492,200.3457,15555.0
2018-06-25 15:35:00,203.95,204.98,203.95,204.93,17582.0,200.3359,201.3476,200.3359,201.2985,17582.0
2018-06-25 15:40:00,204.93,205.3,204.92,205.07,23216.0,201.2985,201.6619,201.2887,201.436,23216.0
2018-06-25 15:45:00,205.08,205.14,204.88,205.03,47568.0,201.4458,201.5048,201.2494,201.3967,47568.0
2018-06-25 15:50:00,205.06,205.25,204.94,205.09,32283.0,201.4262,201.6128,201.3083,201.4557,32283.0
2018-06-25 15:55:00,205.1,205.35,204.81,204.9,66063.0,201.4655,201.7111,201.1806,201.269,66063.0
2018-06-26 09:30:00,205.0,205.49,204.99,205.13,14625.0,201.3673,201.8486,201.3574,201.495,14625.0
2018-06-26 09:35:00,205.0,205.0,204.53,204.66,8574.0,201.3673,201.3673,200.9056,201.0333,8574.0
2018-06-26 09:40:00,204.67,205.46,204.65,205.37,9643.0,201.0431,201.8191,201.0235,201.7307,9643.0
2018-06-26 09:45:00,205.34,205.7,205.34,205.65,3392.0,201.7012,202.0549,201.7012,202.0057,3392.0
2018-06-26 09:50:00,205.6,205.6,205.13,205.18,9223.0,201.9566,201.9566,201.495,201.5441,9223.0
2018-06-26 09:55:00,205.15,205.36,205.07,205.19,4244.0,201.5146,201.7209,201.436,201.5539,4244.0
2018-06-26 10:00:00,205.29,205.72,205.24,205.72,15304.0,201.6521,202.0745,201.603,202.0745,15304.0
2018-06-26 10:05:00,205.57,205.58,205.27,205.37,2954.0,201.9272,201.937,201.6325,201.7307,2954.0
2018-06-26 10:10:00,205.32,205.44,205.19,205.28,17098.0,201.6816,201.7995,201.5539,201.6423,17098.0
2018-06-26 10:15:00,205.29,205.68,205.26,205.3,3722.0,201.6521,202.0352,201.6226,201.6619,3722.0
2018-06-26 10:20:00,205.27,205.37,205.1,205.24,8597.0,201.6325,201.7307,201.4655,201.603,8597.0
2018-06-26 10:25:00,205.23,205.55,204.99,204.99,3410.0,201.5932,201.9075,201.3574,201.3574,3410.0
2018-06-26 10:30:00,204.96,205.0,204.83,204.83,3797.0,201.328,201.3673,201.2003,201.2003,3797.0
2018-06-26 10:35:00,204.71,204.84,204.56,204.78,4467.0,201.0824,201.2101,200.9351,201.1512,4467.0
2018-06-26 10:40:00,204.78,204.86,204.67,204.79,3300.0,201.1512,201.2297,201.0431,201.161,3300.0
2018-06-26 10:45:00,204.74,204.8,204.48,204.8,5752.0,201.1119,201.1708,200.8565,201.1708,5752.0
2018-06-26 10:50:00,204.89,205.04,204.89,204.98,2623.0,201.2592,201.4065,201.2592,201.3476,2623.0
2018-06-26 10:55:00,205.04,205.12,204.92,205.08,5574.0,201.4065,201.4851,201.2887,201.4458,5574.0
2018-06-26 11:00:00,205.06,205.36,204.97,205.27,7501.0,201.4262,201.7209,201.3378,201.6325,7501.0
2018-06-26 11:05:00,205.37,205.67,205.31,205.5,13720.0,201.7307,202.0254,201.6718,201.8584,13720.0
2018-06-26 11:10:00,205.6,205.75,205.53,205.62,7660.0,201.9566,202.104,201.8879,201.9763,7660.0
2018-06-26 11:15:00,205.64,205.67,205.53,205.53,5689.0,201.9959,202.0254,201.8879,201.8879,5689.0
2018-06-26 11:20:00,205.57,205.7,205.37,205.43,4245.0,201.9272,202.0549,201.7307,201.7896,4245.0
2018-06-26 11:25:00,205.36,205.36,205.1,205.17,2500.0,201.7209,201.7209,201.4655,201.5342,2500.0
2018-06-26 11:30:00,205.08,205.13,205.04,205.08,3300.0,201.4458,201.495,201.4065,201.4458,3300.0
2018-06-26 11:35:00,205.1,205.29,205.1,205.27,3595.0,201.4655,201.6521,201.4655,201.6325,3595.0
2018-06-26 11:40:00,205.43,205.44,205.19,205.2,4017.0,201.7896,201.7995,201.5539,201.5637,4017.0
2018-06-26 11:45:00,205.31,205.37,205.13,205.21,2556.0,201.6718,201.7307,201.495,201.5735,2556.0
2018-06-26 11:50:00,205.11,205.33,205.06,205.17,2600.0,201.4753,201.6914,201.4262,201.5342,2600.0
2018-06-26 11:55:00,205.15,205.15,205.01,205.12,4241.0,201.5146,201.5146,201.3771,201.4851,4241.0
2018-06-26 12:00:00,205.08,205.25,205.08,205.13,5012.0,201.4458,201.6128,201.4458,201.495,5012.0
2018-06-26 12:05:00,205.16,205.29,205.06,205.11,8956.0,201.5244,201.6521,201.4262,201.4753,8956.0
2018-06-26 12:10:00,205.18,205.53,205.17,205.52,7535.0,201.5441,201.8879,201.5342,201.878,7535.0
2018-06-26 12:15:00,205.54,205.61,205.2,205.39,7700.0,201.8977,201.9664,201.5637,201.7503,7700.0
2018-06-26 12:20:00,205.43,205.61,205.42,205.46,5472.0,201.7896,201.9664,201.7798,201.8191,5472.0
2018-06-26 12:25:00,205.47,205.61,205.45,205.58,5832.0,201.8289,201.9664,201.8093,201.937,5832.0
2018-06-26 12:30:00,205.57,205.59,205.43,205.43,3284.0,201.9272,201.9468,201.7896,201.7896,3284.0
2018-06-26 12:35:00,205.49,205.52,205.42,205.52,6500.0,201.8486,201.878,201.7798,201.878,6500.0
2018-06-26 12:40:00,205.5,205.62,205.34,205.35,14071.0,201.8584,201.9763,201.7012,201.7111,14071.0
2018-06-26 12:45:00,205.29,205.32,205.24,205.31,2284.0,201.6521,201.6816,201.603,201.6718,2284.0
2018-06-26 12:50:00,205.34,205.54,205.3,205.54,8845.0,201.7012,201.8977,201.6619,201.8977,8845.0
2018-06-26 12:55:00,205.51,205.52,205.32,205.42,8210.0,201.8682,201.878,201.6816,201.7798,8210.0
2018-06-26 13:00:00,205.4,205.43,205.31,205.32,9067.0,201.7602,201.7896,201.6718,201.6816,9067.0
2018-06-26 13:05:00,205.3,205.57,205.29,205.53,3736.0,201.6619,201.9272,201.6521,201.8879,3736.0
2018-06-26 13:10:00,205.52,205.85,205.52,205.85,5256.0,201.878,202.2022,201.878,202.2022,5256.0
2018-06-26 13:15:00,205.92,206.07,205.81,206.03,6910.0,202.271,202.4183,202.1629,202.379,6910.0
2018-06-26 13:20:00,206.0,206.46,205.98,206.46,9584.0,202.3495,202.8014,202.3299,202.8014,9584.0
2018-06-26 13:25:00,206.43,206.43,206.19,206.19,5382.0,202.7719,202.7719,202.5362,202.5362,5382.0
2018-06-26 13:30:00,206.18,206.2,206.02,206.06,4141.0,202.5263,202.546,202.3692,202.4085,4141.0
2018-06-26 13:35:00,206.0,206.06,205.98,206.06,2260.0,202.3495,202.4085,202.3299,202.4085,2260.0
2018-06-26 13:40:00,206.06,206.09,205.97,206.01,9686.0,202.4085,202.4379,202.3201,202.3594,9686.0
2018-06-26 13:45:00,206.04,206.15,205.98,206.15,3589.0,202.3888,202.4969,202.3299,202.4969,3589.0
2018-06-26 13:50:00,206.17,206.24,206.03,206.03,4742.0,202.5165,202.5853,202.379,202.379,4742.0
2018-06-26 13:55:00,206.01,206.02,205.86,206.01,5560.0,202.3594,202.3692,202.212,202.3594,5560.0
2018-06-26 14:00:00,206.03,206.14,206.01,206.03,3450.0,202.379,202.4871,202.3594,202.379,3450.0
2018-06-26 14:05:00,206.05,206.05,205.86,205.86,6780.0,202.3986,202.3986,202.212,202.212,6780.0
2018-06-26 14:10:00,205.86,205.93,205.84,205.93,4848.0,202.212,202.2808,202.1924,202.2808,4848.0
2018-06-26 14:15:00,205.89,205.93,205.78,205.82,7485.0,202.2415,202.2808,202.1334,202.1727,7485.0
2018-06-26 14:20:00,205.81,205.94,205.76,205.9,5076.0,202.1629,202.2906,202.1138,202.2513,5076.0
2018-06-26 14:25:00,205.91,205.91,205.8,205.87,5361.0,202.2611,202.2611,202.1531,202.2218,5361.0
2018-06-26 14:30:00,205.86,205.89,205.73,205.86,6194.0,202.212,202.2415,202.0843,202.212,6194.0
2018-06-26 14:35:00,205.91,206.0,205.9,205.97,6013.0,202.2611,202.3495,202.2513,202.3201,6013.0
2018-06-26 14:40:00,205.98,206.0,205.88,205.95,6402.0,202.3299,202.3495,202.2317,202.3004,6402.0
2018-06-26 14:45:00,205.94,206.0,205.73,205.79,7229.0,202.2906,202.3495,202.0843,202.1433,7229.0
2018-06-26 14:50:00,205.82,205.88,205.79,205.79,4920.0,202.1727,202.2317,202.1433,202.1433,4920.0
2018-06-26 14:55:00,205.8,205.86,205.77,205.81,7340.0,202.1531,202.212,202.1236,202.1629,7340.0
2018-06-26 15:00:00,205.78,205.83,205.59,205.63,8538.0,202.1334,202.1825,201.9468,201.9861,8538.0
2018-06-26 15:05:00,205.57,205.73,205.57,205.59,8651.0,201.9272,202.0843,201.9272,201.9468,8651.0
2018-06-26 15:10:00,205.62,205.74,205.61,205.66,5483.0,201.9763,202.0941,201.9664,202.0156,5483.0
2018-06-26 15:15:00,205.71,205.71,205.42,205.48,8092.0,202.0647,202.0647,201.7798,201.8387,8092.0
2018-06-26 15:20:00,205.4,205.4,205.33,205.36,5990.0,201.7602,201.7602,201.6914,201.7209,5990.0
2018-06-26 15:25:00,205.35,205.35,205.24,205.28,13679.0,201.7111,201.7111,201.603,201.6423,13679.0
2018-06-26 15:30:00,205.27,205.87,205.26,205.86,14142.0,201.6325,202.2218,201.6226,202.212,14142.0
2018-06-26 15:35:00,205.81,205.85,205.71,205.78,14892.0,202.1629,202.2022,202.0647,202.1334,14892.0
2018-06-26 15:40:00,205.75,205.82,205.72,205.73,16267.0,202.104,202.1727,202.0745,202.0843,16267.0
2018-06-26 15:45:00,205.7,205.7,205.16,205.16,21289.0,202.0549,202.0549,201.5244,201.5244,21289.0
2018-06-26 15:50:00,205.18,205.22,205.01,205.11,28948.0,201.5441,201.5834,201.3771,201.4753,28948.0
2018-06-26 15:55:00,205.13,205.19,204.86,205.16,68257.0,201.495,201.5539,201.2297,201.5244,68257.0
2018-06-27 09:30:00,205.89,206.74,205.23,206.41,24928.0,202.2415,203.0764,201.5932,202.7523,24928.0
2018-06-27 09:35:00,206.28,207.2,206.12,206.51,14575.0,202.6246,203.5283,202.4674,202.8505,14575.0
2018-06-27 09:40:00,206.51,206.76,205.74,206.54,22955.0,202.8505,203.0961,202.0941,202.88,22955.0
2018-06-27 09:45:00,206.6,207.05,206.48,207.03,18941.0,202.9389,203.3809,202.821,203.3613,18941.0
2018-06-27 09:50:00,207.16,207.32,206.96,207.25,14300.0,203.489,203.6461,203.2925,203.5774,14300.0
2018-06-27 09:55:00,207.24,207.3,207.15,207.28,6554.0,203.5676,203.6265,203.4792,203.6069,6554.0
2018-06-27 10:00:00,207.33,207.43,207.02,207.13,14739.0,203.656,203.7542,203.3515,203.4595,14739.0
2018-06-27 10:05:00,207.03,207.17,206.94,207.17,9825.0,203.3613,203.4988,203.2729,203.4988,9825.0
2018-06-27 10:10:00,207.17,207.37,207.16,207.22,5623.0,203.4988,203.6953,203.489,203.5479,5623.0
2018-06-27 10:15:00,207.27,207.45,207.18,207.18,8368.0,203.597,203.7738,203.5086,203.5086,8368.0
2018-06-27 10:20:00,207.11,207.35,207.01,207.25,7557.0,203.4399,203.6756,203.3416,203.5774,7557.0
2018-06-27 10:25:00,207.13,207.37,207.09,207.28,7121.0,203.4595,203.6953,203.4202,203.6069,7121.0
2018-06-27 10:30:00,207.31,207.39,206.91,206.95,12584.0,203.6363,203.7149,203.2434,203.2827,12584.0
2018-06-27 10:35:00,206.94,207.08,206.75,207.03,8200.0,203.2729,203.4104,203.0862,203.3613,8200.0
2018-06-27 10:40:00,207.04,207.04,206.85,206.88,7725.0,203.3711,203.3711,203.1845,203.2139,7725.0
2018-06-27 10:45:00,206.83,206.85,206.64,206.69,6822.0,203.1648,203.1845,202.9782,203.0273,6822.0
2018-06-27 10:50:00,206.68,206.68,206.48,206.55,4135.0,203.0175,203.0175,202.821,202.8898,4135.0
2018-06-27 10:55:00,206.55,206.55,206.32,206.32,3503.0,202.8898,202.8898,202.6639,202.6639,3503.0
2018-06-27 11:00:00,206.27,206.39,206.16,206.23,6650.0,202.6148,202.7326,202.5067,202.5755,6650.0
2018-06-27 11:05:00,206.16,206.16,205.68,205.91,8800.0,202.5067,202.5067,202.0352,202.2611,8800.0
2018-06-27 11:10:00,205.99,205.99,205.68,205.89,11572.0,202.3397,202.3397,202.0352,202.2415,11572.0
2018-06-27 11:15:00,205.91,206.11,205.9,206.1,5909.0,202.2611,202.4576,202.2513,202.4478,5909.0
2018-06-27 11:20:00,206.16,206.16,205.77,205.88,6268.0,202.5067,202.5067,202.1236,202.2317,6268.0
2018-06-27 11:25:00,205.84,205.84,205.21,205.24,6188.0,202.1924,202.1924,201.5735,201.603,6188.0
2018-06-27 11:30:00,205.22,205.27,205.0,205.24,11037.0,201.5834,201.6325,201.3673,201.603,11037.0
2018-06-27 11:35:00,205.25,205.7,205.18,205.64,11651.0,201.6128,202.0549,201.5441,201.9959,11651.0
2018-06-27 11:40:00,205.53,205.74,205.48,205.56,5400.0,201.8879,202.0941,201.8387,201.9173,5400.0
2018-06-27 11:45:00,205.67,206.08,205.67,205.98,4617.0,202.0254,202.4281,202.0254,202.3299,4617.0
2018-06-27 11:50:00,205.92,206.12,205.89,206.09,4177.0,202.271,202.4674,202.2415,202.4379,4177.0
2018-06-27 11:55:00,206.19,206.19,205.99,206.17,2105.0,202.5362,202.5362,202.3397,202.5165,2105.0
2018-06-27 12:00:00,206.11,206.27,206.09,206.19,2500.0,202.4576,202.6148,202.4379,202.5362,2500.0
2018-06-27 12:05:00,206.25,206.38,206.15,206.16,4219.0,202.5951,202.7228,202.4969,202.5067,4219.0
2018-06-27 12:10:00,206.06,206.06,206.0,206.05,1678.0,202.4085,202.4085,202.3495,202.3986,1678.0
2018-06-27 12:15:00,206.13,206.41,206.09,206.33,2700.0,202.4772,202.7523,202.4379,202.6737,2700.0
2018-06-27 12:20:00,206.24,206.38,206.23,206.27,2114.0,202.5853,202.7228,202.5755,202.6148,2114.0
2018-06-27 12:25:00,206.2,206.28,206.16,206.16,1822.0,202.546,202.6246,202.5067,202.5067,1822.0
2018-06-27 12:30:00,206.09,206.09,205.87,205.87,1105.0,202.4379,202.4379,202.2218,202.2218,1105.0
2018-06-27 12:35:00,205.97,206.0,205.82,205.98,10771.0,202.3201,202.3495,202.1727,202.3299,10771.0
2018-06-27 12:40:00,205.94,205.96,205.66,205.77,7542.0,202.2906,202.3102,202.0156,202.1236,7542.0
2018-06-27 12:45:00,205.71,205.8,205.61,205.76,2126.0,202.0647,202.1531,201.9664,202.1138,2126.0
2018-06-27 12:50:00,205.78,205.92,205.74,205.82,9714.0,202.1334,202.271,202.0941,202.1727,9714.0
2018-06-27 12:55:00,205.82,206.04,205.79,205.79,30427.0,202.1727,202.3888,202.1433,202.1433,30427.0
2018-06-27 13:00:00,205.84,205.92,205.69,205.73,3819.0,202.1924,202.271,202.045,202.0843,3819.0
2018-06-27 13:05:00,205.62,205.64,205.25,205.25,3086.0,201.9763,201.9959,201.6128,201.6128,3086.0
2018-06-27 13:10:00,205.23,205.33,205.14,205.14,2287.0,201.5932,201.6914,201.5048,201.5048,2287.0
2018-06-27 13:15:00,205.13,205.3,204.5,204.5,5220.0,201.495,201.6619,200.8761,200.8761,5220.0
2018-06-27 13:20:00,204.48,204.84,204.47,204.82,5643.0,200.8565,201.2101,200.8466,201.1904,5643.0
2018-06-27 13:25:00,204.74,204.75,204.59,204.73,2800.0,201.1119,201.1217,200.9645,201.102,2800.0
2018-06-27 13:30:00,204.7,204.91,204.57,204.91,1970.0,201.0726,201.2789,200.9449,201.2789,1970.0
2018-06-27 13:35:00,204.92,204.93,204.63,204.76,1444.0,201.2887,201.2985,201.0038,201.1315,1444.0
2018-06-27 13:40:00,204.67,204.87,204.65,204.82,2535.0,201.0431,201.2396,201.0235,201.1904,2535.0
2018-06-27 13:45:00,204.77,204.88,204.55,204.55,4500.0,201.1413,201.2494,200.9252,200.9252,4500.0
2018-06-27 13:50:00,204.51,204.53,204.32,204.53,3191.0,200.8859,200.9056,200.6993,200.9056,3191.0
2018-06-27 13:55:00,204.44,204.67,204.33,204.67,5240.0,200.8172,201.0431,200.7091,201.0431,5240.0
2018-06-27 14:00:00,204.58,204.77,204.51,204.7,3363.0,200.9547,201.1413,200.8859,201.0726,3363.0
2018-06-27 14:05:00,204.59,204.71,204.15,204.2,6096.0,200.9645,201.0824,200.5323,200.5814,6096.0
2018-06-27 14:10:00,204.15,204.17,204.03,204.11,2096.0,200.5323,200.552,200.4144,200.493,2096.0
2018-06-27 14:15:00,204.13,204.24,203.96,204.24,5669.0,200.5127,200.6207,200.3457,200.6207,5669.0
2018-06-27 14:20:00,204.25,204.47,204.25,204.3,2157.0,200.6305,200.8466,200.6305,200.6797,2157.0
2018-06-27 14:25:00,204.39,204.4,204.18,204.26,2106.0,200.7681,200.7779,200.5618,200.6404,2106.0
2018-06-27 14:30:00,204.14,204.36,204.07,204.26,3842.0,200.5225,200.7386,200.4537,200.6404,3842.0
2018-06-27 14:35:00,204.31,204.66,204.31,204.66,3127.0,200.6895,201.0333,200.6895,201.0333,3127.0
2018-06-27 14:40:00,204.67,204.7,204.59,204.64,4121.0,201.0431,201.0726,200.9645,201.0136,4121.0
2018-06-27 14:45:00,204.59,204.8,204.59,204.64,7731.0,200.9645,201.1708,200.9645,201.0136,7731.0
2018-06-27 14:50:00,204.62,204.65,204.2,204.2,7767.0,200.994,201.0235,200.5814,200.5814,7767.0
2018-06-27 14:55:00,204.19,204.19,204.02,204.11,8750.0,200.5716,200.5716,200.4046,200.493,8750.0
2018-06-27 15:00:00,204.11,204.26,204.05,204.26,6368.0,200.493,200.6404,200.4341,200.6404,6368.0
2018-06-27 15:05:00,204.26,204.26,203.82,203.85,6987.0,200.6404,200.6404,200.2082,200.2376,6987.0
2018-06-27 15:10:00,203.91,203.97,203.7,203.81,6060.0,200.2966,200.3555,200.0903,200.1983,6060.0
2018-06-27 15:15:00,203.73,203.99,203.67,203.98,7310.0,200.1198,200.3752,200.0608,200.3653,7310.0
2018-06-27 15:20:00,204.03,204.19,204.02,204.19,4268.0,200.4144,200.5716,200.4046,200.5716,4268.0
2018-06-27 15:25:00,204.16,204.63,204.03,204.63,21436.0,200.5421,201.0038,200.4144,201.0038,21436.0
2018-06-27 15:30:00,204.63,204.74,204.52,204.59,29167.0,201.0038,201.1119,200.8958,200.9645,29167.0
2018-06-27 15:35:00,204.55,204.55,204.24,204.24,7770.0,200.9252,200.9252,200.6207,200.6207,7770.0
2018-06-27 15:40:00,204.23,204.49,204.22,204.35,9606.0,200.6109,200.8663,200.6011,200.7288,9606.0
2018-06-27 15:45:00,204.28,204.28,203.56,203.62,14492.0,200.66,200.66,199.9528,200.0117,14492.0
2018-06-27 15:50:00,203.57,203.83,203.51,203.82,20306.0,199.9626,200.218,199.9037,200.2082,20306.0
2018-06-27 15:55:00,203.81,204.02,203.36,203.38,53787.0,200.1983,200.4046,199.7563,199.776,53787.0
2018-06-28 09:30:00,203.15,203.81,203.0,203.35,29106.0,199.55,200.1983,199.4027,199.7465,29106.0
2018-06-28 09:35:00,203.29,203.49,203.05,203.31,8264.0,199.6876,199.884,199.4518,199.7072,8264.0
2018-06-28 09:40:00,203.2,203.87,202.95,203.61,73356.0,199.5992,200.2573,199.3536,200.0019,73356.0
2018-06-28 09:45:00,203.64,203.64,202.83,202.9,14427.0,200.0314,200.0314,199.2357,199.3045,14427.0
2018-06-28 09:50:00,202.94,203.9,202.86,203.81,13001.0,199.3438,200.2867,199.2652,200.1983,13001.0
2018-06-28 09:55:00,203.83,203.86,203.29,203.4,10239.0,200.218,200.2475,199.6876,199.7956,10239.0
2018-06-28 10:00:00,203.53,203.81,203.42,203.46,10372.0,199.9233,200.1983,199.8153,199.8545,10372.0
2018-06-28 10:05:00,203.48,203.78,203.32,203.77,6200.0,199.8742,200.1689,199.717,200.1591,6200.0
2018-06-28 10:10:00,203.67,203.74,203.13,203.41,13705.0,200.0608,200.1296,199.5304,199.8054,13705.0
2018-06-28 10:15:00,203.39,203.55,203.23,203.48,9729.0,199.7858,199.943,199.6286,199.8742,9729.0
2018-06-28 10:20:00,203.44,203.97,203.29,203.97,9325.0,199.8349,200.3555,199.6876,200.3555,9325.0
2018-06-28 10:25:00,203.89,204.31,203.6,203.74,6740.0,200.2769,200.6895,199.9921,200.1296,6740.0
2018-06-28 10:30:00,203.64,203.7,203.32,203.38,5720.0,200.0314,200.0903,199.717,199.776,5720.0
2018-06-28 10:35:00,203.43,203.78,203.28,203.75,9667.0,199.8251,200.1689,199.6777,200.1394,9667.0
2018-06-28 10:40:00,203.67,204.06,203.48,204.06,9540.0,200.0608,200.4439,199.8742,200.4439,9540.0
2018-06-28 10:45:00,204.04,204.04,203.89,203.9,4612.0,200.4243,200.4243,200.2769,200.2867,4612.0
2018-06-28 10:50:00,203.9,204.06,203.48,203.89,10939.0,200.2867,200.4439,199.8742,200.2769,10939.0
2018-06-28 10:55:00,203.78,204.32,203.78,204.15,4372.0,200.1689,200.6993,200.1689,200.5323,4372.0
2018-06-28 11:00:00,204.2,204.3,203.99,204.13,7000.0,200.5814,200.6797,200.3752,200.5127,7000.0
2018-06-28 11:05:00,204.19,204.26,203.97,204.26,7545.0,200.5716,200.6404,200.3555,200.6404,7545.0
2018-06-28 11:10:00,204.29,204.29,203.91,204.05,8400.0,200.6698,200.6698,200.2966,200.4341,8400.0
2018-06-28 11:15:00,204.08,204.31,203.99,204.29,6790.0,200.4636,200.6895,200.3752,200.6698,6790.0
2018-06-28 11:20:00,204.29,204.61,204.04,204.49,10502.0,200.6698,200.9842,200.4243,200.8663,10502.0
2018-06-28 11:25:00,204.52,205.06,204.52,204.95,6250.0,200.8958,201.4262,200.8958,201.3181,6250.0
2018-06-28 11:30:00,204.96,205.1,204.94,205.08,6500.0,201.328,201.4655,201.3083,201.4458,6500.0
2018-06-28 11:35:00,205.11,205.33,204.97,205.32,6995.0,201.4753,201.6914,201.3378,201.6816,6995.0
2018-06-28 11:40:00,205.32,205.32,205.0,205.0,3571.0,201.6816,201.6816,201.3673,201.3673,3571.0
2018-06-28 11:45:00,205.08,205.09,204.69,204.72,7260.0,201.4458,201.4557,201.0627,201.0922,7260.0
2018-06-28 11:50:00,204.72,204.8,204.63,204.63,5080.0,201.0922,201.1708,201.0038,201.0038,5080.0
2018-06-28 11:55:00,204.58,204.88,204.47,204.79,12699.0,200.9547,201.2494,200.8466,201.161,12699.0
2018-06-28 12:00:00,204.79,205.14,204.67,205.1,13198.0,201.161,201.5048,201.0431,201.4655,13198.0
2018-06-28 12:05:00,205.08,205.17,204.86,204.96,24711.0,201.4458,201.5342,201.2297,201.328,24711.0
2018-06-28 12:10:00,204.92,204.92,204.64,204.86,12701.0,201.2887,201.2887,201.0136,201.2297,12701.0
2018-06-28 12:15:00,204.82,205.12,204.75,205.08,12174.0,201.1904,201.4851,201.1217,201.4458,12174.0
2018-06-28 12:20:00,205.09,205.17,204.37,204.42,13924.0,201.4557,201.5342,200.7484,200.7975,13924.0
2018-06-28 12:25:00,204.41,204.47,204.2,204.31,5500.0,200.7877,200.8466,200.5814,200.6895,5500.0
2018-06-28 12:30:00,204.33,204.36,204.14,204.26,6056.0,200.7091,200.7386,200.5225,200.6404,6056.0
2018-06-28 12:35:00,204.22,204.34,204.18,204.28,11387.0,200.6011,200.719,200.5618,200.66,11387.0
2018-06-28 12:40:00,204.34,204.38,204.24,204.38,13580.0,200.719,200.7582,200.6207,200.7582,13580.0
2018-06-28 12:45:00,204.35,204.47,204.22,204.47,12552.0,200.7288,200.8466,200.6011,200.8466,12552.0
2018-06-28 12:50:00,204.52,204.78,204.52,204.73,5601.0,200.8958,201.1512,200.8958,201.102,5601.0
2018-06-28 12:55:00,204.69,204.83,204.69,204.74,8966.0,201.0627,201.2003,201.0627,201.1119,8966.0
2018-06-28 13:00:00,204.73,204.83,204.73,204.74,4895.0,201.102,201.2003,201.102,201.1119,4895.0
2018-06-28 13:05:00,204.79,204.87,204.7,204.79,6392.0,201.161,201.2396,201.0726,201.161,6392.0
2018-06-28 13:10:00,204.76,204.83,204.72,204.82,3267.0,201.1315,201.2003,201.0922,201.1904,3267.0
2018-06-28 13:15:00,204.86,205.06,204.83,204.84,3821.0,201.2297,201.4262,201.2003,201.2101,3821.0
2018-06-28 13:20:00,204.87,205.2,204.86,205.07,4104.0,201.2396,201.5637,201.2297,201.436,4104.0
2018-06-28 13:25:00,205.06,205.2,205.06,205.11,3445.0,201.4262,201.5637,201.4262,201.4753,3445.0
2018-06-28 13:30:00,205.11,205.22,205.1,205.21,3900.0,201.4753,201.5834,201.4655,201.5735,3900.0
2018-06-28 13:35:00,205.22,205.32,205.14,205.24,13994.0,201.5834,201.6816,201.5048,201.603,13994.0
2018-06-28 13:40:00,205.26,205.4,205.16,205.33,3915.0,201.6226,201.7602,201.5244,201.6914,3915.0
2018-06-28 13:45:00,205.21,205.24,205.13,205.16,3092.0,201.5735,201.603,201.495,201.5244,3092.0
2018-06-28 13:50:00,205.15,205.3,205.15,205.22,3155.0,201.5146,201.6619,201.5146,201.5834,3155.0
2018-06-28 13:55:00,205.22,205.32,205.22,205.27,3400.0,201.5834,201.6816,201.5834,201.6325,3400.0
2018-06-28 14:00:00,205.3,205.32,204.89,204.89,11441.0,201.6619,201.6816,201.2592,201.2592,11441.0
2018-06-28 14:05:00,204.9,205.03,204.87,204.9,5800.0,201.269,201.3967,201.2396,201.269,5800.0
2018-06-28 14:10:00,204.87,204.9,204.64,204.65,3248.0,201.2396,201.269,201.0136,201.0235,3248.0
2018-06-28 14:15:00,204.64,204.98,204.63,204.98,7595.0,201.0136,201.3476,201.0038,201.3476,7595.0
2018-06-28 14:20:00,205.05,205.36,205.0,205.33,5871.0,201.4164,201.7209,201.3673,201.6914,5871.0
2018-06-28 14:25:00,205.31,205.41,205.25,205.29,3354.0,201.6718,201.77,201.6128,201.6521,3354.0
2018-06-28 14:30:00,205.31,205.39,205.26,205.32,3800.0,201.6718,201.7503,201.6226,201.6816,3800.0
2018-06-28 14:35:00,205.27,205.42,205.25,205.29,3232.0,201.6325,201.7798,201.6128,201.6521,3232.0
2018-06-28 14:40:00,205.36,205.42,205.31,205.36,2950.0,201.7209,201.7798,201.6718,201.7209,2950.0
2018-06-28 14:45:00,205.38,205.67,205.34,205.64,6848.0,201.7405,202.0254,201.7012,201.9959,6848.0
2018-06-28 14:50:00,205.58,205.79,205.48,205.77,5100.0,201.937,202.1433,201.8387,202.1236,5100.0
2018-06-28 14:55:00,205.75,206.09,205.74,206.04,5165.0,202.104,202.4379,202.0941,202.3888,5165.0
2018-06-28 15:00:00,206.04,206.04,205.74,205.79,5609.0,202.3888,202.3888,202.0941,202.1433,5609.0
2018-06-28 15:05:00,205.76,206.03,205.74,205.95,7301.0,202.1138,202.379,202.0941,202.3004,7301.0
2018-06-28 15:10:00,205.93,206.27,205.91,206.27,6550.0,202.2808,202.6148,202.2611,202.6148,6550.0
2018-06-28 15:15:00,206.24,206.24,206.11,206.23,8019.0,202.5853,202.5853,202.4576,202.5755,8019.0
2018-06-28 15:20:00,206.18,206.22,206.02,206.03,7235.0,202.5263,202.5656,202.3692,202.379,7235.0
2018-06-28 15:25:00,206.05,206.09,205.79,205.8,9904.0,202.3986,202.4379,202.1433,202.1531,9904.0
2018-06-28 15:30:00,205.86,205.88,205.69,205.73,9079.0,202.212,202.2317,202.045,202.0843,9079.0
2018-06-28 15:35:00,205.74,205.92,205.6,205.6,8537.0,202.0941,202.271,201.9566,201.9566,8537.0
2018-06-28 15:40:00,205.58,205.77,205.58,205.65,8730.0,201.937,202.1236,201.937,202.0057,8730.0
2018-06-28 15:45:00,205.64,205.64,205.53,205.61,11629.0,201.9959,201.9959,201.8879,201.9664,11629.0
2018-06-28 15:50:00,205.6,205.78,205.46,205.75,31867.0,201.9566,202.1334,201.8191,202.104,31867.0
2018-06-28 15:55:00,205.74,205.74,205.53,205.61,38837.0,202.0941,202.0941,201.8879,201.9664,38837.0
2018-06-29 09:30:00,206.24,206.9,206.05,206.39,22448.0,202.5853,203.2336,202.3986,202.7326,22448.0
2018-06-29 09:35:00,206.59,206.98,206.0,206.0,12410.0,202.9291,203.3122,202.3495,202.3495,12410.0
2018-06-29 09:40:00,205.91,206.04,205.64,205.96,10314.0,202.2611,202.3888,201.9959,202.3102,10314.0
2018-06-29 09:45:00,205.99,206.57,205.98,205.99,19973.0,202.3397,202.9094,202.3299,202.3397,19973.0
2018-06-29 09:50:00,206.06,206.07,205.55,205.78,11612.0,202.4085,202.4183,201.9075,202.1334,11612.0
2018-06-29 09:55:00,205.77,205.78,205.26,205.43,11020.0,202.1236,202.1334,201.6226,201.7896,11020.0
2018-06-29 10:00:00,205.48,206.39,205.42,206.31,15176.0,201.8387,202.7326,201.7798,202.654,15176.0
2018-06-29 10:05:00,206.28,206.42,206.15,206.2,18034.0,202.6246,202.7621,202.4969,202.546,18034.0
2018-06-29 10:10:00,206.2,206.44,205.98,206.03,17703.0,202.546,202.7817,202.3299,202.379,17703.0
2018-06-29 10:15:00,206.06,206.5,205.92,206.5,7553.0,202.4085,202.8407,202.271,202.8407,7553.0
2018-06-29 10:20:00,206.53,206.71,206.38,206.68,7336.0,202.8701,203.047,202.7228,203.0175,7336.0
2018-06-29 10:25:00,206.63,206.63,206.31,206.5,5044.0,202.9684,202.9684,202.654,202.8407,5044.0
2018-06-29 10:30:00,206.48,206.87,206.27,206.79,13133.0,202.821,203.2041,202.6148,203.1255,13133.0
2018-06-29 10:35:00,206.74,207.12,206.74,207.0,12294.0,203.0764,203.4497,203.0764,203.3318,12294.0
2018-06-29 10:40:00,206.98,207.11,206.93,207.0,13247.0,203.3122,203.4399,203.2631,203.3318,13247.0
2018-06-29 10:45:00,207.01,207.25,206.97,207.21,18102.0,203.3416,203.5774,203.3023,203.5381,18102.0
2018-06-29 10:50:00,207.19,207.48,207.17,207.41,14093.0,203.5184,203.8033,203.4988,203.7345,14093.0
2018-06-29 10:55:00,207.4,207.69,207.4,207.68,9142.0,203.7247,204.0096,203.7247,203.9998,9142.0
2018-06-29 11:00:00,207.7,207.9,207.64,207.64,17209.0,204.0194,204.2159,203.9605,203.9605,17209.0
2018-06-29 11:05:00,207.67,207.9,207.65,207.85,14906.0,203.9899,204.2159,203.9703,204.1668,14906.0
2018-06-29 11:10:00,207.82,207.87,207.58,207.69,18176.0,204.1373,204.1864,203.9015,204.0096,18176.0
2018-06-29 11:15:00,207.67,207.78,207.67,207.73,11988.0,203.9899,204.098,203.9899,204.0489,11988.0
2018-06-29 11:20:00,207.75,207.76,207.57,207.63,8722.0,204.0685,204.0783,203.8917,203.9507,8722.0
2018-06-29 11:25:00,207.6,207.77,207.46,207.47,10185.0,203.9212,204.0882,203.7837,203.7935,10185.0
2018-06-29 11:30:00,207.43,207.43,206.96,207.02,7137.0,203.7542,203.7542,203.2925,203.3515,7137.0
2018-06-29 11:35:00,206.98,207.1,206.94,207.05,9441.0,203.3122,203.43,203.2729,203.3809,9441.0
2018-06-29 11:40:00,207.11,207.59,207.11,207.59,16965.0,203.4399,203.9114,203.4399,203.9114,16965.0
2018-06-29 11:45:00,207.58,207.87,207.58,207.68,8214.0,203.9015,204.1864,203.9015,203.9998,8214.0
2018-06-29 11:50:00,207.69,207.69,207.45,207.64,5589.0,204.0096,204.0096,203.7738,203.9605,5589.0
2018-06-29 11:55:00,207.63,207.63,207.36,207.45,6305.0,203.9507,203.9507,203.6854,203.7738,6305.0
2018-06-29 12:00:00,207.4,207.75,207.35,207.72,6502.0,203.7247,204.0685,203.6756,204.0391,6502.0
2018-06-29 12:05:00,207.73,208.06,207.73,207.99,10339.0,204.0489,204.373,204.0489,204.3043,10339.0
2018-06-29 12:10:00,208.05,208.15,208.03,208.13,5208.0,204.3632,204.4614,204.3436,204.4418,5208.0
2018-06-29 12:15:00,208.17,208.29,208.13,208.29,3760.0,204.4811,204.599,204.4418,204.599,3760.0
2018-06-29 12:20:00,208.29,208.33,208.16,208.25,8921.0,204.599,204.6382,204.4713,204.5597,8921.0
2018-06-29 12:25:00,208.29,208.29,208.14,208.28,14400.0,204.599,204.599,204.4516,204.5891,14400.0
2018-06-29 12:30:00,208.23,208.34,208.2,208.25,15669.0,204.54,204.6481,204.5105,204.5597,15669.0
2018-06-29 12:35:00,208.22,208.38,208.21,208.25,13708.0,204.5302,204.6874,204.5204,204.5597,13708.0
2018-06-29 12:40:00,208.25,208.34,208.19,208.22,8707.0,204.5597,204.6481,204.5007,204.5302,8707.0
2018-06-29 12:45:00,208.21,208.23,208.12,208.2,7290.0,204.5204,204.54,204.432,204.5105,7290.0
2018-06-29 12:50:00,208.18,208.26,208.06,208.09,11340.0,204.4909,204.5695,204.373,204.4025,11340.0
2018-06-29 12:55:00,208.09,208.22,208.0,208.16,11596.0,204.4025,204.5302,204.3141,204.4713,11596.0
2018-06-29 13:00:00,208.16,208.39,208.15,208.36,6118.0,204.4713,204.6972,204.4614,204.6677,6118.0
2018-06-29 13:05:00,208.33,208.5,208.33,208.35,5330.0,204.6382,204.8052,204.6382,204.6579,5330.0
2018-06-29 13:10:00,208.32,208.37,208.2,208.2,9448.0,204.6284,204.6775,204.5105,204.5105,9448.0
2018-06-29 13:15:00,208.2,208.3,208.14,208.23,5400.0,204.5105,204.6088,204.4516,204.54,5400.0
2018-06-29 13:20:00,208.2,208.33,208.17,208.25,3705.0,204.5105,204.6382,204.4811,204.5597,3705.0
2018-06-29 13:25:00,208.24,208.29,208.15,208.29,3128.0,204.5498,204.599,204.4614,204.599,3128.0
2018-06-29 13:30:00,208.27,208.27,207.96,208.0,12243.0,204.5793,204.5793,204.2748,204.3141,12243.0
2018-06-29 13:35:00,208.01,208.03,207.91,208.03,24363.0,204.3239,204.3436,204.2257,204.3436,24363.0
2018-06-29 13:40:00,208.03,208.21,208.02,208.2,10795.0,204.3436,204.5204,204.3337,204.5105,10795.0
2018-06-29 13:45:00,208.23,208.23,208.11,208.15,2885.0,204.54,204.54,204.4221,204.4614,2885.0
2018-06-29 13:50:00,208.17,208.22,207.96,207.96,5313.0,204.4811,204.5302,204.2748,204.2748,5313.0
2018-06-29 13:55:00,207.91,207.91,207.7,207.82,7327.0,204.2257,204.2257,204.0194,204.1373,7327.0
2018-06-29 14:00:00,207.86,207.95,207.7,207.72,9198.0,204.1766,204.265,204.0194,204.0391,9198.0
2018-06-29 14:05:00,207.76,207.89,207.74,207.89,9062.0,204.0783,204.206,204.0587,204.206,9062.0
2018-06-29 14:10:00,207.87,207.95,207.82,207.88,4468.0,204.1864,204.265,204.1373,204.1962,4468.0
2018-06-29 14:15:00,207.92,208.0,207.8,207.95,15058.0,204.2355,204.3141,204.1176,204.265,15058.0
2018-06-29 14:20:00,207.95,208.03,207.89,208.03,11000.0,204.265,204.3436,204.206,204.3436,11000.0
2018-06-29 14:25:00,208.0,208.07,207.95,208.04,3611.0,204.3141,204.3829,204.265,204.3534,3611.0
2018-06-29 14:30:00,208.04,208.05,207.88,207.99,5557.0,204.3534,204.3632,204.1962,204.3043,5557.0
2018-06-29 14:35:00,208.0,208.03,207.77,207.93,4500.0,204.3141,204.3436,204.0882,204.2453,4500.0
2018-06-29 14:40:00,207.95,208.05,207.8,208.04,21305.0,204.265,204.3632,204.1176,204.3534,21305.0
2018-06-29 14:45:00,208.03,208.19,208.03,208.14,3460.0,204.3436,204.5007,204.3436,204.4516,3460.0
2018-06-29 14:50:00,208.09,208.09,207.94,208.07,3300.0,204.4025,204.4025,204.2552,204.3829,3300.0
2018-06-29 14:55:00,208.05,208.22,208.05,208.22,3119.0,204.3632,204.5302,204.3632,204.5302,3119.0
2018-06-29 15:00:00,208.2,208.53,208.2,208.41,5403.0,204.5105,204.8347,204.5105,204.7168,5403.0
2018-06-29 15:05:00,208.36,208.45,208.3,208.36,3865.0,204.6677,204.7561,204.6088,204.6677,3865.0
2018-06-29 15:10:00,208.39,208.39,208.2,208.25,6798.0,204.6972,204.6972,204.5105,204.5597,6798.0
2018-06-29 15:15:00,208.22,208.3,208.09,208.09,5845.0,204.5302,204.6088,204.4025,204.4025,5845.0
2018-06-29 15:20:00,208.05,208.11,207.89,207.96,6657.0,204.3632,204.4221,204.206,204.2748,6657.0
2018-06-29 15:25:00,207.93,208.29,207.87,208.17,14196.0,204.2453,204.599,204.1864,204.4811,14196.0
2018-06-29 15:30:00,208.12,208.17,208.01,208.06,16365.0,204.432,204.4811,204.3239,204.373,16365.0
2018-06-29 15:35:00,208.05,208.06,207.83,207.86,7830.0,204.3632,204.373,204.1471,204.1766,7830.0
2018-06-29 15:40:00,207.84,207.95,207.76,207.87,12115.0,204.1569,204.265,204.0783,204.1864,12115.0
2018-06-29 15:45:00,207.74,208.05,207.68,207.74,27429.0,204.0587,204.3632,203.9998,204.0587,27429.0
2018-06-29 15:50:00,207.72,207.92,207.61,207.84,26621.0,204.0391,204.2355,203.931,204.1569,26621.0
2018-06-29 15:55:00,207.85,207.85,207.06,207.14,126930.0,204.1668,204.1668,203.3908,203.4693,126930.0
2018-07-02 09:30:00,205.74,206.31,204.62,204.74,31732.0,202.0941,202.654,200.994,201.1119,31732.0
2018-07-02 09:35:00,204.91,205.04,204.62,204.86,12915.0,201.2789,201.4065,200.994,201.2297,12915.0
2018-07-02 09:40:00,204.73,205.32,204.63,204.63,19295.0,201.102,201.6816,201.0038,201.0038,19295.0
2018-07-02 09:45:00,204.59,205.12,204.28,204.98,20658.0,200.9645,201.4851,200.66,201.3476,20658.0
2018-07-02 09:50:00,204.86,205.05,204.62,204.98,10392.0,201.2297,201.4164,200.994,201.3476,10392.0
2018-07-02 09:55:00,204.96,204.97,204.38,204.68,19276.0,201.328,201.3378,200.7582,201.0529,19276.0
2018-07-02 10:00:00,204.62,205.01,204.45,204.97,12637.0,200.994,201.3771,200.827,201.3378,12637.0
2018-07-02 10:05:00,204.88,204.9,204.7,204.9,4500.0,201.2494,201.269,201.0726,201.269,4500.0
2018-07-02 10:10:00,204.93,204.96,203.9,203.92,8584.0,201.2985,201.328,200.2867,200.3064,8584.0
2018-07-02 10:15:00,204.0,204.23,203.95,204.16,7937.0,200.385,200.6109,200.3359,200.5421,7937.0
2018-07-02 10:20:00,204.22,204.22,203.98,204.17,3378.0,200.6011,200.6011,200.3653,200.552,3378.0
2018-07-02 10:25:00,204.27,204.44,204.26,204.44,4256.0,200.6502,200.8172,200.6404,200.8172,4256.0
2018-07-02 10:30:00,204.44,204.52,204.21,204.33,7641.0,200.8172,200.8958,200.5913,200.7091,7641.0
2018-07-02 10:35:00,204.39,204.69,204.39,204.69,4728.0,200.7681,201.0627,200.7681,201.0627,4728.0
2018-07-02 10:40:00,204.72,205.14,204.66,205.02,7914.0,201.0922,201.5048,201.0333,201.3869,7914.0
2018-07-02 10:45:00,205.06,205.06,204.59,204.84,5608.0,201.4262,201.4262,200.9645,201.2101,5608.0
2018-07-02 10:50:00,204.86,205.17,204.82,205.15,1900.0,201.2297,201.5342,201.1904,201.5146,1900.0
2018-07-02 10:55:00,205.15,205.57,205.09,205.48,6930.0,201.5146,201.9272,201.4557,201.8387,6930.0
2018-07-02 11:00:00,205.49,205.67,205.28,205.37,6121.0,201.8486,202.0254,201.6423,201.7307,6121.0
2018-07-02 11:05:00,205.27,205.27,205.07,205.08,3028.0,201.6325,201.6325,201.436,201.4458,3028.0
2018-07-02 11:10:00,205.12,205.13,205.03,205.05,11472.0,201.4851,201.495,201.3967,201.4164,11472.0
2018-07-02 11:15:00,205.06,205.13,204.95,205.07,9961.0,201.4262,201.495,201.3181,201.436,9961.0
2018-07-02 11:20:00,205.02,205.11,204.96,205.04,2130.0,201.3869,201.4753,201.328,201.4065,2130.0
2018-07-02 11:25:00,205.12,205.14,204.97,204.99,5320.0,201.4851,201.5048,201.3378,201.3574,5320.0
2018-07-02 11:30:00,204.99,205.14,204.88,205.08,11967.0,201.3574,201.5048,201.2494,201.4458,11967.0
2018-07-02 11:35:00,205.06,205.06,204.83,204.83,5446.0,201.4262,201.4262,201.2003,201.2003,5446.0
2018-07-02 11:40:00,204.75,204.8,204.72,204.72,3358.0,201.1217,201.1708,201.0922,201.0922,3358.0
2018-07-02 11:45:00,204.68,204.87,204.68,204.77,3557.0,201.0529,201.2396,201.0529,201.1413,3557.0
2018-07-02 11:50:00,204.73,204.95,204.6,204.86,3164.0,201.102,201.3181,200.9743,201.2297,3164.0
2018-07-02 11:55:00,204.96,205.0,204.85,205.0,3216.0,201.328,201.3673,201.2199,201.3673,3216.0
2018-07-02 12:00:00,204.99,205.02,204.59,204.59,3281.0,201.3574,201.3869,200.9645,200.9645,3281.0
2018-07-02 12:05:00,204.59,204.59,204.24,204.43,5377.0,200.9645,200.9645,200.6207,200.8074,5377.0
2018-07-02 12:10:00,204.37,204.38,204.21,204.35,4742.0,200.7484,200.7582,200.5913,200.7288,4742.0
2018-07-02 12:15:00,204.32,204.39,204.23,204.39,3901.0,200.6993,200.7681,200.6109,200.7681,3901.0
2018-07-02 12:20:00,204.42,204.59,204.42,204.56,2000.0,200.7975,200.9645,200.7975,200.9351,2000.0
2018-07-02 12:25:00,204.52,204.52,204.43,204.49,1578.0,200.8958,200.8958,200.8074,200.8663,1578.0
2018-07-02 12:30:00,204.47,204.63,204.39,204.63,2941.0,200.8466,201.0038,200.7681,201.0038,2941.0
2018-07-02 12:35:00,204.56,204.62,204.52,204.58,2340.0,200.9351,200.994,200.8958,200.9547,2340.0
2018-07-02 12:40:00,204.56,204.61,204.46,204.48,4883.0,200.9351,200.9842,200.8368,200.8565,4883.0
2018-07-02 12:45:00,204.51,204.71,204.51,204.66,3596.0,200.8859,201.0824,200.8859,201.0333,3596.0
2018-07-02 12:50:00,204.6,204.66,204.43,204.43,4836.0,200.9743,201.0333,200.8074,200.8074,4836.0
2018-07-02 12:55:00,204.45,204.56,204.45,204.49,2800.0,200.827,200.9351,200.827,200.8663,2800.0
2018-07-02 13:00:00,204.51,204.53,204.21,204.31,5871.0,200.8859,200.9056,200.5913,200.6895,5871.0
2018-07-02 13:05:00,204.17,204.35,204.08,204.27,7761.0,200.552,200.7288,200.4636,200.6502,7761.0
2018-07-02 13:10:00,204.32,204.34,204.24,204.33,5800.0,200.6993,200.719,200.6207,200.7091,5800.0
2018-07-02 13:15:00,204.3,204.35,204.22,204.24,11114.0,200.6797,200.7288,200.6011,200.6207,11114.0
2018-07-02 13:20:00,204.2,204.23,204.09,204.21,14401.0,200.5814,200.6109,200.4734,200.5913,14401.0
2018-07-02 13:25:00,204.23,204.34,204.17,204.21,11996.0,200.6109,200.719,200.552,200.5913,11996.0
2018-07-02 13:30:00,204.23,204.32,204.16,204.32,5925.0,200.6109,200.6993,200.5421,200.6993,5925.0
2018-07-02 13:35:00,204.36,204.46,204.31,204.46,4089.0,200.7386,200.8368,200.6895,200.8368,4089.0
2018-07-02 13:40:00,204.41,204.55,204.36,204.55,1606.0,200.7877,200.9252,200.7386,200.9252,1606.0
2018-07-02 13:45:00,204.5,204.75,204.44,204.7,3722.0,200.8761,201.1217,200.8172,201.0726,3722.0
2018-07-02 13:50:00,204.77,204.9,204.67,204.69,5520.0,201.1413,201.269,201.0431,201.0627,5520.0
2018-07-02 13:55:00,204.74,204.79,204.71,204.79,2501.0,201.1119,201.161,201.0824,201.161,2501.0
2018-07-02 14:00:00,204.79,204.82,204.69,204.75,4588.0,201.161,201.1904,201.0627,201.1217,4588.0
2018-07-02 14:05:00,204.83,205.06,204.79,204.85,10434.0,201.2003,201.4262,201.161,201.2199,10434.0
2018-07-02 14:10:00,204.84,205.17,204.83,205.17,12779.0,201.2101,201.5342,201.2003,201.5342,12779.0
2018-07-02 14:15:00,205.23,205.27,205.18,205.27,2860.0,201.5932,201.6325,201.5441,201.6325,2860.0
2018-07-02 14:20:00,205.24,205.24,205.11,205.23,4532.0,201.603,201.603,201.4753,201.5932,4532.0
2018-07-02 14:25:00,205.17,205.29,205.16,205.29,2751.0,201.5342,201.6521,201.5244,201.6521,2751.0
2018-07-02 14:30:00,205.32,205.44,205.21,205.26,4022.0,201.6816,201.7995,201.5735,201.6226,4022.0
2018-07-02 14:35:00,205.08,205.14,205.0,205.09,4925.0,201.4458,201.5048,201.3673,201.4557,4925.0
2018-07-02 14:40:00,205.1,205.17,205.07,205.12,3545.0,201.4655,201.5342,201.436,201.4851,3545.0
2018-07-02 14:45:00,205.08,205.13,205.05,205.11,1800.0,201.4458,201.495,201.4164,201.4753,1800.0
2018-07-02 14:50:00,205.09,205.1,204.92,205.01,4989.0,201.4557,201.4655,201.2887,201.3771,4989.0
2018-07-02 14:55:00,205.01,205.03,204.91,204.99,3642.0,201.3771,201.3967,201.2789,201.3574,3642.0
2018-07-02 15:00:00,205.03,205.15,204.96,205.0,3108.0,201.3967,201.5146,201.328,201.3673,3108.0
2018-07-02 15:05:00,205.0,205.11,204.99,205.11,6099.0,201.3673,201.4753,201.3574,201.4753,6099.0
2018-07-02 15:10:00,205.15,205.26,205.14,205.14,1800.0,201.5146,201.6226,201.5048,201.5048,1800.0
2018-07-02 15:15:00,205.19,205.27,204.97,205.14,6151.0,201.5539,201.6325,201.3378,201.5048,6151.0
2018-07-02 15:20:00,205.2,205.33,205.17,205.33,5103.0,201.5637,201.6914,201.5342,201.6914,5103.0
2018-07-02 15:25:00,205.32,205.49,205.32,205.49,4772.0,201.6816,201.8486,201.6816,201.8486,4772.0
2018-07-02 15:30:00,205.45,205.46,205.16,205.23,5955.0,201.8093,201.8191,201.5244,201.5932,5955.0
2018-07-02 15:35:00,205.27,205.47,205.25,205.42,7256.0,201.6325,201.8289,201.6128,201.7798,7256.0
2018-07-02 15:40:00,205.43,205.43,205.15,205.3,10321.0,201.7896,201.7896,201.5146,201.6619,10321.0
2018-07-02 15:45:00,205.37,205.45,205.16,205.45,16833.0,201.7307,201.8093,201.5244,201.8093,16833.0
2018-07-02 15:50:00,205.46,205.63,205.43,205.55,20403.0,201.8191,201.9861,201.7896,201.9075,20403.0
2018-07-02 15:55:00,205.61,205.81,205.48,205.61,47545.0,201.9664,202.1629,201.8387,201.9664,47545.0
2018-07-03 09:30:00,206.64,207.31,206.08,207.31,16360.0,202.9782,203.6363,202.4281,203.6363,16360.0
2018-07-03 09:35:00,207.11,207.11,206.22,206.32,5252.0,203.4399,203.4399,202.5656,202.6639,5252.0
2018-07-03 09:40:00,206.35,206.74,206.3,206.49,3327.0,202.6933,203.0764,202.6442,202.8309,3327.0
2018-07-03 09:45:00,206.36,206.85,206.36,206.62,9291.0,202.7032,203.1845,202.7032,202.9585,9291.0
2018-07-03 09:50:00,206.67,206.67,206.19,206.32,2200.0,203.0077,203.0077,202.5362,202.6639,2200.0
2018-07-03 09:55:00,206.22,207.01,206.04,207.0,8400.0,202.5656,203.3416,202.3888,203.3318,8400.0
2018-07-03 10:00:00,206.93,206.94,206.7,206.81,5360.0,203.2631,203.2729,203.0371,203.1452,5360.0
2018-07-03 10:05:00,206.85,207.04,206.38,206.49,7676.0,203.1845,203.3711,202.7228,202.8309,7676.0
2018-07-03 10:10:00,206.65,206.8,206.64,206.77,1632.0,202.988,203.1354,202.9782,203.1059,1632.0
2018-07-03 10:15:00,206.72,206.96,206.72,206.96,1900.0,203.0568,203.2925,203.0568,203.2925,1900.0
2018-07-03 10:20:00,206.95,206.95,206.51,206.51,2878.0,203.2827,203.2827,202.8505,202.8505,2878.0
2018-07-03 10:25:00,206.47,206.57,206.22,206.39,5220.0,202.8112,202.9094,202.5656,202.7326,5220.0
2018-07-03 10:30:00,206.41,207.03,206.4,207.01,6813.0,202.7523,203.3613,202.7424,203.3416,6813.0
2018-07-03 10:35:00,206.97,206.97,206.71,206.81,4169.0,203.3023,203.3023,203.047,203.1452,4169.0
2018-07-03 10:40:00,206.87,206.96,206.8,206.89,4181.0,203.2041,203.2925,203.1354,203.2238,4181.0
2018-07-03 10:45:00,206.8,206.8,206.41,206.46,5272.0,203.1354,203.1354,202.7523,202.8014,5272.0
2018-07-03 10:50:00,206.37,206.47,206.28,206.34,5547.0,202.713,202.8112,202.6246,202.6835,5547.0
2018-07-03 10:55:00,206.34,206.34,206.05,206.09,6035.0,202.6835,202.6835,202.3986,202.4379,6035.0
2018-07-03 11:00:00,206.11,206.14,205.86,205.89,5258.0,202.4576,202.4871,202.212,202.2415,5258.0
2018-07-03 11:05:00,205.94,206.05,205.85,205.95,6221.0,202.2906,202.3986,202.2022,202.3004,6221.0
2018-07-03 11:10:00,205.94,206.08,205.87,206.01,3654.0,202.2906,202.4281,202.2218,202.3594,3654.0
2018-07-03 11:15:00,206.06,206.36,206.06,206.36,5093.0,202.4085,202.7032,202.4085,202.7032,5093.0
2018-07-03 11:20:00,206.31,206.31,206.1,206.14,5131.0,202.654,202.654,202.4478,202.4871,5131.0
2018-07-03 11:25:00,206.06,206.18,205.94,206.18,5456.0,202.4085,202.5263,202.2906,202.5263,5456.0
2018-07-03 11:30:00,206.22,206.31,206.08,206.29,3376.0,202.5656,202.654,202.4281,202.6344,3376.0
2018-07-03 11:35:00,206.33,206.54,206.33,206.43,4966.0,202.6737,202.88,202.6737,202.7719,4966.0
2018-07-03 11:40:00,206.42,206.43,206.29,206.3,2843.0,202.7621,202.7719,202.6344,202.6442,2843.0
2018-07-03 11:45:00,206.31,206.45,206.3,206.45,4299.0,202.654,202.7916,202.6442,202.7916,4299.0
2018-07-03 11:50:00,206.49,206.49,206.21,206.28,6271.0,202.8309,202.8309,202.5558,202.6246,6271.0
2018-07-03 11:55:00,206.32,206.53,206.28,206.46,6074.0,202.6639,202.8701,202.6246,202.8014,6074.0
2018-07-03 12:00:00,206.52,206.54,206.42,206.45,5524.0,202.8603,202.88,202.7621,202.7916,5524.0
2018-07-03 12:05:00,206.52,206.53,206.39,206.43,3860.0,202.8603,202.8701,202.7326,202.7719,3860.0
2018-07-03 12:10:00,206.46,206.48,206.05,206.11,5455.0,202.8014,202.821,202.3986,202.4576,5455.0
2018-07-03 12:15:00,206.15,206.31,205.99,206.26,5498.0,202.4969,202.654,202.3397,202.6049,5498.0
2018-07-03 12:20:00,206.28,206.51,206.21,206.51,5776.0,202.6246,202.8505,202.5558,202.8505,5776.0
2018-07-03 12:25:00,206.48,206.51,206.29,206.33,5121.0,202.821,202.8505,202.6344,202.6737,5121.0
2018-07-03 12:30:00,206.28,206.34,206.13,206.25,4646.0,202.6246,202.6835,202.4772,202.5951,4646.0
2018-07-03 12:35:00,206.27,206.27,205.94,205.95,7042.0,202.6148,202.6148,202.2906,202.3004,7042.0
2018-07-03 12:40:00,206.0,206.24,206.0,206.24,4430.0,202.3495,202.5853,202.3495,202.5853,4430.0
2018-07-03 12:45:00,206.18,206.29,205.87,205.87,11462.0,202.5263,202.6344,202.2218,202.2218,11462.0
2018-07-03 12:50:00,205.84,205.88,205.66,205.75,14247.0,202.1924,202.2317,202.0156,202.104,14247.0
2018-07-03 12:55:00,205.77,206.06,205.47,206.06,57479.0,202.1236,202.4085,201.8289,202.4085,57479.0
2018-07-05 09:30:00,207.37,208.06,206.5,207.46,21899.0,203.6953,204.373,202.8407,203.7837,21899.0
2018-07-05 09:35:00,207.2,207.22,206.82,206.9,10207.0,203.5283,203.5479,203.155,203.2336,10207.0
2018-07-05 09:40:00,206.93,207.07,206.44,206.54,9946.0,203.2631,203.4006,202.7817,202.88,9946.0
2018-07-05 09:45:00,206.46,206.66,206.22,206.41,8871.0,202.8014,202.9978,202.5656,202.7523,8871.0
2018-07-05 09:50:00,206.35,206.55,206.22,206.42,2240.0,202.6933,202.8898,202.5656,202.7621,2240.0
2018-07-05 09:55:00,206.36,206.6,206.14,206.16,7702.0,202.7032,202.9389,202.4871,202.5067,7702.0
2018-07-05 10:00:00,206.28,206.73,206.15,206.61,7636.0,202.6246,203.0666,202.4969,202.9487,7636.0
2018-07-05 10:05:00,206.59,207.05,206.59,206.99,6051.0,202.9291,203.3809,202.9291,203.322,6051.0
2018-07-05 10:10:00,206.9,206.9,206.28,206.37,3384.0,203.2336,203.2336,202.6246,202.713,3384.0
2018-07-05 10:15:00,206.39,206.85,206.36,206.77,6609.0,202.7326,203.1845,202.7032,203.1059,6609.0
2018-07-05 10:20:00,206.71,206.9,206.71,206.85,4402.0,203.047,203.2336,203.047,203.1845,4402.0
2018-07-05 10:25:00,206.89,207.04,206.75,207.0,10000.0,203.2238,203.3711,203.0862,203.3318,10000.0
2018-07-05 10:30:00,207.06,207.13,206.77,206.94,12177.0,203.3908,203.4595,203.1059,203.2729,12177.0
2018-07-05 10:35:00,206.83,206.89,206.26,206.26,4000.0,203.1648,203.2238,202.6049,202.6049,4000.0
2018-07-05 10:40:00,206.19,206.39,206.12,206.17,3200.0,202.5362,202.7326,202.4674,202.5165,3200.0
2018-07-05 10:45:00,206.21,206.56,206.21,206.43,3600.0,202.5558,202.8996,202.5558,202.7719,3600.0
2018-07-05 10:50:00,206.35,206.48,205.84,205.86,4242.0,202.6933,202.821,202.1924,202.212,4242.0
2018-07-05 10:55:00,205.93,206.27,205.82,206.17,9811.0,202.2808,202.6148,202.1727,202.5165,9811.0
2018-07-05 11:00:00,206.07,206.23,205.9,205.99,3555.0,202.4183,202.5755,202.2513,202.3397,3555.0
2018-07-05 11:05:00,206.06,206.09,205.89,206.0,5663.0,202.4085,202.4379,202.2415,202.3495,5663.0
2018-07-05 11:10:00,206.07,206.33,206.07,206.29,4573.0,202.4183,202.6737,202.4183,202.6344,4573.0
2018-07-05 11:15:00,206.36,206.41,206.11,206.22,3350.0,202.7032,202.7523,202.4576,202.5656,3350.0
2018-07-05 11:20:00,206.24,206.28,206.2,206.24,4738.0,202.5853,202.6246,202.546,202.5853,4738.0
2018-07-05 11:25:00,206.26,206.59,206.26,206.49,3465.0,202.6049,202.9291,202.6049,202.8309,3465.0
2018-07-05 11:30:00,206.47,206.75,206.47,206.72,5408.0,202.8112,203.0862,202.8112,203.0568,5408.0
2018-07-05 11:35:00,206.68,206.71,206.52,206.64,1100.0,203.0175,203.047,202.8603,202.9782,1100.0
2018-07-05 11:40:00,206.53,206.73,206.49,206.68,3230.0,202.8701,203.0666,202.8309,203.0175,3230.0
2018-07-05 11:45:00,206.74,206.84,206.57,206.84,2364.0,203.0764,203.1746,202.9094,203.1746,2364.0
2018-07-05 11:50:00,206.7,206.79,206.65,206.66,2867.0,203.0371,203.1255,202.988,202.9978,2867.0
2018-07-05 11:55:00,206.7,206.75,206.43,206.55,3028.0,203.0371,203.0862,202.7719,202.8898,3028.0
2018-07-05 12:00:00,206.43,207.01,206.43,206.95,3664.0,202.7719,203.3416,202.7719,203.2827,3664.0
2018-07-05 12:05:00,207.03,207.11,206.75,206.76,6901.0,203.3613,203.4399,203.0862,203.0961,6901.0
2018-07-05 12:10:00,206.66,206.83,206.66,206.83,1700.0,202.9978,203.1648,202.9978,203.1648,1700.0
2018-07-05 12:15:00,206.83,206.96,206.8,206.9,2814.0,203.1648,203.2925,203.1354,203.2336,2814.0
2018-07-05 12:20:00,206.82,206.9,206.81,206.86,1300.0,203.155,203.2336,203.1452,203.1943,1300.0
2018-07-05 12:25:00,206.9,206.95,206.81,206.89,2720.0,203.2336,203.2827,203.1452,203.2238,2720.0
2018-07-05 12:30:00,206.9,206.94,206.87,206.92,2382.0,203.2336,203.2729,203.2041,203.2532,2382.0
2018-07-05 12:35:00,206.95,207.06,206.94,207.02,3783.0,203.2827,203.3908,203.2729,203.3515,3783.0
2018-07-05 12:40:00,207.0,207.15,206.96,207.11,5123.0,203.3318,203.4792,203.2925,203.4399,5123.0
2018-07-05 12:45:00,207.14,207.15,206.96,206.99,2667.0,203.4693,203.4792,203.2925,203.322,2667.0
2018-07-05 12:50:00,206.96,206.97,206.84,206.97,6260.0,203.2925,203.3023,203.1746,203.3023,6260.0
2018-07-05 12:55:00,207.0,207.01,206.87,206.99,2505.0,203.3318,203.3416,203.2041,203.322,2505.0
2018-07-05 13:00:00,206.97,207.24,206.97,207.17,9046.0,203.3023,203.5676,203.3023,203.4988,9046.0
2018-07-05 13:05:00,207.19,207.19,206.97,206.97,3000.0,203.5184,203.5184,203.3023,203.3023,3000.0
2018-07-05 13:10:00,206.96,206.96,206.84,206.89,3550.0,203.2925,203.2925,203.1746,203.2238,3550.0
2018-07-05 13:15:00,206.91,206.95,206.86,206.94,2421.0,203.2434,203.2827,203.1943,203.2729,2421.0
2018-07-05 13:20:00,206.91,206.94,206.76,206.8,6277.0,203.2434,203.2729,203.0961,203.1354,6277.0
2018-07-05 13:25:00,206.83,206.86,206.78,206.78,3558.0,203.1648,203.1943,203.1157,203.1157,3558.0
2018-07-05 13:30:00,206.81,206.86,206.64,206.64,3785.0,203.1452,203.1943,202.9782,202.9782,3785.0
2018-07-05 13:35:00,206.72,206.72,206.63,206.68,3034.0,203.0568,203.0568,202.9684,203.0175,3034.0
2018-07-05 13:40:00,206.68,206.73,206.68,206.72,2402.0,203.0175,203.0666,203.0175,203.0568,2402.0
2018-07-05 13:45:00,206.72,206.77,206.67,206.74,3411.0,203.0568,203.1059,203.0077,203.0764,3411.0
2018-07-05 13:50:00,206.71,206.74,206.59,206.65,1200.0,203.047,203.0764,202.9291,202.988,1200.0
2018-07-05 13:55:00,206.7,206.75,206.68,206.75,2812.0,203.0371,203.0862,203.0175,203.0862,2812.0
2018-07-05 14:00:00,206.72,206.95,206.51,206.51,7736.0,203.0568,203.2827,202.8505,202.8505,7736.0
2018-07-05 14:05:00,206.52,206.57,206.13,206.22,3398.0,202.8603,202.9094,202.4772,202.5656,3398.0
2018-07-05 14:10:00,206.18,206.2,205.8,205.84,5094.0,202.5263,202.546,202.1531,202.1924,5094.0
2018-07-05 14:15:00,205.79,206.29,205.79,206.25,3676.0,202.1433,202.6344,202.1433,202.5951,3676.0
2018-07-05 14:20:00,206.23,206.3,206.09,206.1,3612.0,202.5755,202.6442,202.4379,202.4478,3612.0
2018-07-05 14:25:00,206.16,206.32,206.08,206.22,5047.0,202.5067,202.6639,202.4281,202.5656,5047.0
2018-07-05 14:30:00,206.22,206.42,206.2,206.39,5665.0,202.5656,202.7621,202.546,202.7326,5665.0
2018-07-05 14:35:00,206.45,206.46,206.29,206.29,3597.0,202.7916,202.8014,202.6344,202.6344,3597.0
2018-07-05 14:40:00,206.3,206.3,206.16,206.19,3453.0,202.6442,202.6442,202.5067,202.5362,3453.0
2018-07-05 14:45:00,206.23,206.35,206.14,206.14,2670.0,202.5755,202.6933,202.4871,202.4871,2670.0
2018-07-05 14:50:00,206.19,206.3,206.13,206.23,6914.0,202.5362,202.6442,202.4772,202.5755,6914.0
2018-07-05 14:55:00,206.31,206.39,206.2,206.33,2294.0,202.654,202.7326,202.546,202.6737,2294.0
2018-07-05 15:00:00,206.4,206.96,206.39,206.95,5412.0,202.7424,203.2925,202.7326,203.2827,5412.0
2018-07-05 15:05:00,206.96,206.96,206.84,206.89,4999.0,203.2925,203.2925,203.1746,203.2238,4999.0
2018-07-05 15:10:00,206.9,206.9,206.79,206.79,3629.0,203.2336,203.2336,203.1255,203.1255,3629.0
2018-07-05 15:15:00,206.85,207.01,206.85,207.01,5367.0,203.1845,203.3416,203.1845,203.3416,5367.0
2018-07-05 15:20:00,206.98,207.0,206.86,206.99,8142.0,203.3122,203.3318,203.1943,203.322,8142.0
2018-07-05 15:25:00,206.96,207.06,206.87,206.98,12183.0,203.2925,203.3908,203.2041,203.3122,12183.0
2018-07-05 15:30:00,206.96,207.03,206.85,207.02,8521.0,203.2925,203.3613,203.1845,203.3515,8521.0
2018-07-05 15:35:00,207.0,207.07,206.93,207.05,13815.0,203.3318,203.4006,203.2631,203.3809,13815.0
2018-07-05 15:40:00,207.04,207.24,207.04,207.21,9942.0,203.3711,203.5676,203.3711,203.5381,9942.0
2018-07-05 15:45:00,207.25,207.31,207.14,207.18,10128.0,203.5774,203.6363,203.4693,203.5086,10128.0
2018-07-05 15:50:00,207.18,207.71,207.16,207.64,34976.0,203.5086,204.0292,203.489,203.9605,34976.0
2018-07-05 15:55:00,207.66,207.7,207.27,207.43,81851.0,203.9801,204.0194,203.597,203.7542,81851.0
2018-07-06 09:30:00,207.71,207.89,206.79,207.34,15219.0,204.0292,204.206,203.1255,203.6658,15219.0
2018-07-06 09:35:00,207.4,207.45,206.96,207.07,3951.0,203.7247,203.7738,203.2925,203.4006,3951.0
2018-07-06 09:40:00,207.08,207.98,207.07,207.66,4491.0,203.4104,204.2944,203.4006,203.9801,4491.0
2018-07-06 09:45:00,207.52,207.52,207.07,207.15,6066.0,203.8426,203.8426,203.4006,203.4792,6066.0
2018-07-06 09:50:00,206.97,207.24,206.97,207.19,5839.0,203.3023,203.5676,203.3023,203.5184,5839.0
2018-07-06 09:55:00,207.12,207.12,206.81,206.94,2321.0,203.4497,203.4497,203.1452,203.2729,2321.0
2018-07-06 10:00:00,206.88,206.96,206.73,206.86,11006.0,203.2139,203.2925,203.0666,203.1943,11006.0
2018-07-06 10:05:00,206.85,206.89,206.77,206.82,1808.0,203.1845,203.2238,203.1059,203.155,1808.0
2018-07-06 10:10:00,206.81,207.07,206.8,206.87,7139.0,203.1452,203.4006,203.1354,203.2041,7139.0
2018-07-06 10:15:00,206.86,206.91,206.68,206.71,4518.0,203.1943,203.2434,203.0175,203.047,4518.0
2018-07-06 10:20:00,206.61,206.61,206.39,206.44,5185.0,202.9487,202.9487,202.7326,202.7817,5185.0
2018-07-06 10:25:00,206.43,206.52,206.32,206.44,7718.0,202.7719,202.8603,202.6639,202.7817,7718.0
2018-07-06 10:30:00,206.45,206.48,206.19,206.31,4265.0,202.7916,202.821,202.5362,202.654,4265.0
2018-07-06 10:35:00,206.33,206.38,206.27,206.34,2701.0,202.6737,202.7228,202.6148,202.6835,2701.0
2018-07-06 10:40:00,206.4,206.55,206.23,206.25,8335.0,202.7424,202.8898,202.5755,202.5951,8335.0
2018-07-06 10:45:00,206.26,206.52,206.17,206.41,3515.0,202.6049,202.8603,202.5165,202.7523,3515.0
2018-07-06 10:50:00,206.41,206.42,206.33,206.41,1966.0,202.7523,202.7621,202.6737,202.7523,1966.0
2018-07-06 10:55:00,206.37,206.55,206.36,206.51,3902.0,202.713,202.8898,202.7032,202.8505,3902.0
2018-07-06 11:00:00,206.54,206.59,206.3,206.47,4192.0,202.88,202.9291,202.6442,202.8112,4192.0
2018-07-06 11:05:00,206.49,206.75,206.47,206.69,11196.0,202.8309,203.0862,202.8112,203.0273,11196.0
2018-07-06 11:10:00,206.74,206.99,206.73,206.95,5893.0,203.0764,203.322,203.0666,203.2827,5893.0
2018-07-06 11:15:00,206.97,207.21,206.8,207.19,6706.0,203.3023,203.5381,203.1354,203.5184,6706.0
2018-07-06 11:20:00,207.11,207.17,207.05,207.09,1400.0,203.4399,203.4988,203.3809,203.4202,1400.0
2018-07-06 11:25:00,207.03,207.14,206.97,207.14,1478.0,203.3613,203.4693,203.3023,203.4693,1478.0
2018-07-06 11:30:00,207.15,207.32,207.04,207.32,7614.0,203.4792,203.6461,203.3711,203.6461,7614.0
2018-07-06 11:35:00,207.38,207.69,207.33,207.69,3611.0,203.7051,204.0096,203.656,204.0096,3611.0
2018-07-06 11:40:00,207.7,207.88,207.65,207.88,2871.0,204.0194,204.1962,203.9703,204.1962,2871.0
2018-07-06 11:45:00,207.86,207.91,207.78,207.8,2010.0,204.1766,204.2257,204.098,204.1176,2010.0
2018-07-06 11:50:00,207.81,207.81,207.49,207.64,2625.0,204.1275,204.1275,203.8131,203.9605,2625.0
2018-07-06 11:55:00,207.58,207.71,207.56,207.71,2113.0,203.9015,204.0292,203.8819,204.0292,2113.0
2018-07-06 12:00:00,207.72,207.76,207.53,207.64,5124.0,204.0391,204.0783,203.8524,203.9605,5124.0
2018-07-06 12:05:00,207.58,207.78,207.45,207.61,8156.0,203.9015,204.098,203.7738,203.931,8156.0
2018-07-06 12:10:00,207.58,207.58,207.35,207.39,5295.0,203.9015,203.9015,203.6756,203.7149,5295.0
2018-07-06 12:15:00,207.5,207.5,207.27,207.27,1821.0,203.823,203.823,203.597,203.597,1821.0
2018-07-06 12:20:00,207.26,207.43,207.15,207.37,3576.0,203.5872,203.7542,203.4792,203.6953,3576.0
2018-07-06 12:25:00,207.36,207.47,207.29,207.47,4144.0,203.6854,203.7935,203.6167,203.7935,4144.0
2018-07-06 12:30:00,207.38,207.38,207.13,207.13,3170.0,203.7051,203.7051,203.4595,203.4595,3170.0
2018-07-06 12:35:00,207.11,207.24,207.06,207.23,8301.0,203.4399,203.5676,203.3908,203.5577,8301.0
2018-07-06 12:40:00,207.24,207.29,207.14,207.14,3454.0,203.5676,203.6167,203.4693,203.4693,3454.0
2018-07-06 12:45:00,207.18,207.18,206.89,206.91,3000.0,203.5086,203.5086,203.2238,203.2434,3000.0
2018-07-06 12:50:00,206.9,206.94,206.81,206.89,7682.0,203.2336,203.2729,203.1452,203.2238,7682.0
2018-07-06 12:55:00,206.93,207.12,206.93,207.1,11211.0,203.2631,203.4497,203.2631,203.43,11211.0
2018-07-06 13:00:00,207.08,207.2,207.08,207.17,3125.0,203.4104,203.5283,203.4104,203.4988,3125.0
2018-07-06 13:05:00,207.19,207.27,207.19,207.26,3220.0,203.5184,203.597,203.5184,203.5872,3220.0
2018-07-06 13:10:00,207.21,207.21,207.1,207.16,4413.0,203.5381,203.5381,203.43,203.489,4413.0
2018-07-06 13:15:00,207.18,207.22,207.15,207.2,2521.0,203.5086,203.5479,203.4792,203.5283,2521.0
2018-07-06 13:20:00,207.12,207.12,206.99,207.0,1401.0,203.4497,203.4497,203.322,203.3318,1401.0
2018-07-06 13:25:00,207.01,207.09,206.96,207.02,5155.0,203.3416,203.4202,203.2925,203.3515,5155.0
2018-07-06 13:30:00,207.01,207.1,206.97,207.1,4693.0,203.3416,203.43,203.3023,203.43,4693.0
2018-07-06 13:35:00,207.11,207.2,207.11,207.16,2726.0,203.4399,203.5283,203.4399,203.489,2726.0
2018-07-06 13:40:00,207.2,207.23,206.95,207.0,3495.0,203.5283,203.5577,203.2827,203.3318,3495.0
2018-07-06 13:45:00,207.06,207.1,206.98,207.0,2705.0,203.3908,203.43,203.3122,203.3318,2705.0
2018-07-06 13:50:00,207.03,207.09,207.0,207.06,2353.0,203.3613,203.4202,203.3318,203.3908,2353.0
2018-07-06 13:55:00,207.03,207.07,206.98,207.02,2925.0,203.3613,203.4006,203.3122,203.3515,2925.0
2018-07-06 14:00:00,207.0,207.07,206.98,207.01,7077.0,203.3318,203.4006,203.3122,203.3416,7077.0
2018-07-06 14:05:00,207.0,207.04,206.92,206.92,2329.0,203.3318,203.3711,203.2532,203.2532,2329.0
2018-07-06 14:10:00,206.95,207.04,206.95,207.01,3320.0,203.2827,203.3711,203.2827,203.3416,3320.0
2018-07-06 14:15:00,207.02,207.05,206.95,207.0,4957.0,203.3515,203.3809,203.2827,203.3318,4957.0
2018-07-06 14:20:00,207.0,207.08,206.93,207.01,6018.0,203.3318,203.4104,203.2631,203.3416,6018.0
2018-07-06 14:25:00,207.03,207.13,207.01,207.13,4447.0,203.3613,203.4595,203.3416,203.4595,4447.0
2018-07-06 14:30:00,207.1,207.11,207.01,207.01,2510.0,203.43,203.4399,203.3416,203.3416,2510.0
2018-07-06 14:35:00,207.0,207.04,206.89,206.9,4906.0,203.3318,203.3711,203.2238,203.2336,4906.0
2018-07-06 14:40:00,206.92,206.94,206.83,206.91,2301.0,203.2532,203.2729,203.1648,203.2434,2301.0
2018-07-06 14:45:00,206.88,207.2,206.88,207.2,6930.0,203.2139,203.5283,203.2139,203.5283,6930.0
2018-07-06 14:50:00,207.2,207.23,207.1,207.14,7439.0,203.5283,203.5577,203.43,203.4693,7439.0
2018-07-06 14:55:00,207.14,207.25,207.14,207.19,6175.0,203.4693,203.5774,203.4693,203.5184,6175.0
2018-07-06 15:00:00,207.2,207.23,207.18,207.21,3698.0,203.5283,203.5577,203.5086,203.5381,3698.0
2018-07-06 15:05:00,207.21,207.29,207.17,207.23,9759.0,203.5381,203.6167,203.4988,203.5577,9759.0
2018-07-06 15:10:00,207.27,207.27,207.06,207.12,9643.0,203.597,203.597,203.3908,203.4497,9643.0
2018-07-06 15:15:00,207.12,207.19,207.05,207.19,7529.0,203.4497,203.5184,203.3809,203.5184,7529.0
2018-07-06 15:20:00,207.17,207.35,207.15,207.3,17647.0,203.4988,203.6756,203.4792,203.6265,17647.0
2018-07-06 15:25:00,207.31,207.53,207.31,207.34,10799.0,203.6363,203.8524,203.6363,203.6658,10799.0
2018-07-06 15:30:00,207.37,207.4,207.26,207.3,13220.0,203.6953,203.7247,203.5872,203.6265,13220.0
2018-07-06 15:35:00,207.27,207.44,207.18,207.44,8248.0,203.597,203.764,203.5086,203.764,8248.0
2018-07-06 15:40:00,207.46,207.46,207.08,207.11,11618.0,203.7837,203.7837,203.4104,203.4399,11618.0
2018-07-06 15:45:00,207.07,207.2,206.85,206.93,18222.0,203.4006,203.5283,203.1845,203.2631,18222.0
2018-07-06 15:50:00,206.91,207.21,206.81,207.11,16624.0,203.2434,203.5381,203.1452,203.4399,16624.0
2018-07-06 15:55:00,207.12,207.4,207.09,207.13,49509.0,203.4497,203.7247,203.4202,203.4595,49509.0
2018-07-09 09:30:00,208.99,209.78,207.55,209.78,43477.0,205.2865,206.0626,203.8721,206.0626,43477.0
2018-07-09 09:35:00,209.74,210.54,209.6,210.53,19018.0,206.0233,206.8091,205.8857,206.7993,19018.0
2018-07-09 09:40:00,210.48,211.23,210.47,211.23,87635.0,206.7501,207.4869,206.7403,207.4869,87635.0
2018-07-09 09:45:00,211.21,211.22,210.48,210.63,14246.0,207.4672,207.477,206.7501,206.8975,14246.0
2018-07-09 09:50:00,210.59,210.77,210.53,210.64,8981.0,206.8582,207.035,206.7993,206.9073,8981.0
2018-07-09 09:55:00,210.69,210.8,210.53,210.58,11294.0,206.9564,207.0645,206.7993,206.8484,11294.0
2018-07-09 10:00:00,210.66,210.72,210.25,210.25,6564.0,206.927,206.9859,206.5242,206.5242,6564.0
2018-07-09 10:05:00,210.25,210.34,209.89,209.92,6850.0,206.5242,206.6126,206.1706,206.2001,6850.0
2018-07-09 10:10:00,210.0,210.17,209.87,209.87,2222.0,206.2787,206.4456,206.151,206.151,2222.0
2018-07-09 10:15:00,209.8,209.95,209.67,209.95,3200.0,206.0822,206.2295,205.9545,206.2295,3200.0
2018-07-09 10:20:00,209.91,210.21,209.86,210.04,2200.0,206.1902,206.4849,206.1411,206.3179,2200.0
2018-07-09 10:25:00,210.06,210.5,210.06,210.45,7035.0,206.3376,206.7698,206.3376,206.7207,7035.0
2018-07-09 10:30:00,210.51,210.57,210.46,210.56,4345.0,206.7796,206.8386,206.7305,206.8287,4345.0
2018-07-09 10:35:00,210.62,210.76,210.55,210.55,4212.0,206.8877,207.0252,206.8189,206.8189,4212.0
2018-07-09 10:40:00,210.52,210.64,210.19,210.19,5053.0,206.7894,206.9073,206.4653,206.4653,5053.0
2018-07-09 10:45:00,210.17,210.36,210.17,210.27,6039.0,206.4456,206.6323,206.4456,206.5439,6039.0
2018-07-09 10:50:00,210.2,210.58,210.09,210.56,4045.0,206.4751,206.8484,206.3671,206.8287,4045.0
2018-07-09 10:55:00,210.52,210.69,210.52,210.59,9508.0,206.7894,206.9564,206.7894,206.8582,9508.0
2018-07-09 11:00:00,210.56,210.57,210.23,210.32,4875.0,206.8287,206.8386,206.5046,206.593,4875.0
2018-07-09 11:05:00,210.33,210.39,210.22,210.22,7061.0,206.6028,206.6617,206.4948,206.4948,7061.0
2018-07-09 11:10:00,210.22,210.66,210.21,210.65,6600.0,206.4948,206.927,206.4849,206.9171,6600.0
2018-07-09 11:15:00,210.64,210.75,210.55,210.72,15052.0,206.9073,207.0154,206.8189,206.9859,15052.0
2018-07-09 11:20:00,210.76,210.93,210.75,210.84,10194.0,207.0252,207.1922,207.0154,207.1038,10194.0
2018-07-09 11:25:00,210.85,210.87,210.54,210.6,9751.0,207.1136,207.1332,206.8091,206.868,9751.0
2018-07-09 11:30:00,210.65,210.65,210.39,210.56,9945.0,206.9171,206.9171,206.6617,206.8287,9945.0
2018-07-09 11:35:00,210.51,210.81,210.51,210.81,10568.0,206.7796,207.0743,206.7796,207.0743,10568.0
2018-07-09 11:40:00,210.8,211.11,210.8,210.94,9708.0,207.0645,207.369,207.0645,207.202,9708.0
2018-07-09 11:45:00,210.95,211.05,210.92,211.05,3905.0,207.2118,207.31,207.1823,207.31,3905.0
2018-07-09 11:50:00,211.05,211.2,211.02,211.2,5250.0,207.31,207.4574,207.2806,207.4574,5250.0
2018-07-09 11:55:00,211.17,211.25,211.03,211.14,19128.0,207.4279,207.5065,207.2904,207.3985,19128.0
2018-07-09 12:00:00,211.13,211.24,211.12,211.22,8676.0,207.3886,207.4967,207.3788,207.477,8676.0
2018-07-09 12:05:00,211.22,211.61,211.11,211.11,10942.0,207.477,207.8601,207.369,207.369,10942.0
2018-07-09 12:10:00,211.21,211.28,211.15,211.23,3050.0,207.4672,207.536,207.4083,207.4869,3050.0
2018-07-09 12:15:00,211.23,211.25,211.15,211.22,4100.0,207.4869,207.5065,207.4083,207.477,4100.0
2018-07-09 12:20:00,211.22,211.31,211.21,211.31,14403.0,207.477,207.5654,207.4672,207.5654,14403.0
2018-07-09 12:25:00,211.28,211.48,211.25,211.48,8700.0,207.536,207.7324,207.5065,207.7324,8700.0
2018-07-09 12:30:00,211.44,211.52,211.31,211.5,10660.0,207.6931,207.7717,207.5654,207.7521,10660.0
2018-07-09 12:35:00,211.51,211.54,211.35,211.44,6873.0,207.7619,207.7914,207.6047,207.6931,6873.0
2018-07-09 12:40:00,211.42,211.44,211.22,211.23,9803.0,207.6735,207.6931,207.477,207.4869,9803.0
2018-07-09 12:45:00,211.26,211.36,211.19,211.3,5784.0,207.5163,207.6146,207.4476,207.5556,5784.0
2018-07-09 12:50:00,211.3,211.37,211.29,211.3,3293.0,207.5556,207.6244,207.5458,207.5556,3293.0
2018-07-09 12:55:00,211.27,211.38,211.27,211.38,7450.0,207.5261,207.6342,207.5261,207.6342,7450.0
2018-07-09 13:00:00,211.33,211.38,211.3,211.32,4027.0,207.5851,207.6342,207.5556,207.5753,4027.0
2018-07-09 13:05:00,211.35,211.39,211.0,211.0,8484.0,207.6047,207.644,207.2609,207.2609,8484.0
2018-07-09 13:10:00,210.98,210.98,210.8,210.84,1814.0,207.2413,207.2413,207.0645,207.1038,1814.0
2018-07-09 13:15:00,210.85,210.91,210.84,210.86,6129.0,207.1136,207.1725,207.1038,207.1234,6129.0
2018-07-09 13:20:00,210.87,211.04,210.87,211.04,1826.0,207.1332,207.3002,207.1332,207.3002,1826.0
2018-07-09 13:25:00,211.0,211.18,210.98,211.13,5954.0,207.2609,207.4377,207.2413,207.3886,5954.0
2018-07-09 13:30:00,211.14,211.22,211.13,211.17,1700.0,207.3985,207.477,207.3886,207.4279,1700.0
2018-07-09 13:35:00,211.21,211.34,211.18,211.33,7968.0,207.4672,207.5949,207.4377,207.5851,7968.0
2018-07-09 13:40:00,211.31,211.37,211.2,211.2,4067.0,207.5654,207.6244,207.4574,207.4574,4067.0
2018-07-09 13:45:00,211.21,211.39,211.19,211.39,3517.0,207.4672,207.644,207.4476,207.644,3517.0
2018-07-09 13:50:00,211.4,211.51,211.4,211.51,7662.0,207.6538,207.7619,207.6538,207.7619,7662.0
2018-07-09 13:55:00,211.52,211.54,211.46,211.53,4650.0,207.7717,207.7914,207.7128,207.7815,4650.0
2018-07-09 14:00:00,211.52,211.54,211.47,211.54,2350.0,207.7717,207.7914,207.7226,207.7914,2350.0
2018-07-09 14:05:00,211.56,211.58,211.43,211.53,8049.0,207.811,207.8307,207.6833,207.7815,8049.0
2018-07-09 14:10:00,211.55,211.66,211.53,211.63,5724.0,207.8012,207.9092,207.7815,207.8798,5724.0
2018-07-09 14:15:00,211.63,211.73,211.59,211.7,5380.0,207.8798,207.978,207.8405,207.9485,5380.0
2018-07-09 14:20:00,211.69,211.8,211.67,211.8,10183.0,207.9387,208.0468,207.9191,208.0468,10183.0
2018-07-09 14:25:00,211.83,211.88,211.81,211.88,4754.0,208.0762,208.1253,208.0566,208.1253,4754.0
2018-07-09 14:30:00,211.86,211.9,211.82,211.89,4113.0,208.1057,208.145,208.0664,208.1352,4113.0
2018-07-09 14:35:00,211.89,211.91,211.53,211.63,53244.0,208.1352,208.1548,207.7815,207.8798,53244.0
2018-07-09 14:40:00,211.63,211.63,211.37,211.59,7798.0,207.8798,207.8798,207.6244,207.8405,7798.0
2018-07-09 14:45:00,211.59,211.64,211.56,211.62,6001.0,207.8405,207.8896,207.811,207.8699,6001.0
2018-07-09 14:50:00,211.62,211.69,211.61,211.64,5103.0,207.8699,207.9387,207.8601,207.8896,5103.0
2018-07-09 14:55:00,211.66,211.81,211.63,211.77,10397.0,207.9092,208.0566,207.8798,208.0173,10397.0
2018-07-09 15:00:00,211.81,211.85,211.77,211.78,4059.0,208.0566,208.0959,208.0173,208.0271,4059.0
2018-07-09 15:05:00,211.79,211.93,211.78,211.92,6791.0,208.0369,208.1745,208.0271,208.1646,6791.0
2018-07-09 15:10:00,211.92,211.99,211.91,211.95,8449.0,208.1646,208.2334,208.1548,208.1941,8449.0
2018-07-09 15:15:00,211.96,212.0,211.71,211.77,6995.0,208.2039,208.2432,207.9583,208.0173,6995.0
2018-07-09 15:20:00,211.73,211.76,211.67,211.71,5559.0,207.978,208.0075,207.9191,207.9583,5559.0
2018-07-09 15:25:00,211.76,211.89,211.75,211.84,8079.0,208.0075,208.1352,207.9976,208.086,8079.0
2018-07-09 15:30:00,211.82,211.9,211.68,211.68,11463.0,208.0664,208.145,207.9289,207.9289,11463.0
2018-07-09 15:35:00,211.68,211.71,211.62,211.69,8254.0,207.9289,207.9583,207.8699,207.9387,8254.0
2018-07-09 15:40:00,211.69,211.82,211.63,211.81,13294.0,207.9387,208.0664,207.8798,208.0566,13294.0
2018-07-09 15:45:00,211.85,211.88,211.76,211.79,15427.0,208.0959,208.1253,208.0075,208.0369,15427.0
2018-07-09 15:50:00,211.78,211.87,211.73,211.87,22780.0,208.0271,208.1155,207.978,208.1155,22780.0
2018-07-09 15:55:00,211.86,211.95,211.75,211.82,51028.0,208.1057,208.1941,207.9976,208.0664,51028.0
2018-07-10 09:30:00,211.2,211.59,210.37,210.79,52345.0,207.4574,207.8405,206.6421,207.0547,52345.0
2018-07-10 09:35:00,210.94,211.36,210.83,211.15,38570.0,207.202,207.6146,207.0939,207.4083,38570.0
2018-07-10 09:40:00,211.29,211.39,210.95,211.29,8852.0,207.5458,207.644,207.2118,207.5458,8852.0
2018-07-10 09:45:00,211.16,211.84,211.13,211.8,48197.0,207.4181,208.086,207.3886,208.0468,48197.0
2018-07-10 09:50:00,211.73,212.38,211.55,212.14,59934.0,207.978,208.6165,207.8012,208.3807,59934.0
2018-07-10 09:55:00,212.03,212.06,211.58,211.97,17634.0,208.2727,208.3021,207.8307,208.2137,17634.0
2018-07-10 10:00:00,212.09,212.11,211.82,212.01,19564.0,208.3316,208.3513,208.0664,208.253,19564.0
2018-07-10 10:05:00,212.03,212.35,211.99,212.21,8730.0,208.2727,208.587,208.2334,208.4495,8730.0
2018-07-10 10:10:00,212.19,212.93,212.18,212.66,18513.0,208.4298,209.1567,208.42,208.8915,18513.0
2018-07-10 10:15:00,212.69,212.79,212.58,212.7,14721.0,208.921,209.0192,208.8129,208.9308,14721.0
2018-07-10 10:20:00,212.65,213.07,212.65,212.94,16833.0,208.8817,209.2942,208.8817,209.1666,16833.0
2018-07-10 10:25:00,212.91,213.05,212.76,213.05,9371.0,209.1371,209.2746,208.9897,209.2746,9371.0
2018-07-10 10:30:00,213.06,213.14,212.95,213.07,7632.0,209.2844,209.363,209.1764,209.2942,7632.0
2018-07-10 10:35:00,213.11,214.01,213.11,214.01,22626.0,209.3335,210.2176,209.3335,210.2176,22626.0
2018-07-10 10:40:00,214.01,214.19,213.86,214.09,14704.0,210.2176,210.3944,210.0703,210.2962,14704.0
2018-07-10 10:45:00,214.17,214.46,214.06,214.17,19112.0,210.3748,210.6596,210.2667,210.3748,19112.0
2018-07-10 10:50:00,214.12,214.32,213.85,214.27,41107.0,210.3256,210.5221,210.0604,210.473,41107.0
2018-07-10 10:55:00,214.27,214.72,214.27,214.33,14175.0,210.473,210.915,210.473,210.5319,14175.0
2018-07-10 11:00:00,214.36,214.4,213.85,214.12,11509.0,210.5614,210.6007,210.0604,210.3256,11509.0
2018-07-10 11:05:00,214.12,214.13,213.71,214.08,13439.0,210.3256,210.3355,209.9229,210.2864,13439.0
2018-07-10 11:10:00,214.05,214.15,213.68,213.73,6656.0,210.2569,210.3551,209.8934,209.9426,6656.0
2018-07-10 11:15:00,213.73,213.98,213.73,213.9,5210.0,209.9426,210.1881,209.9426,210.1095,5210.0
2018-07-10 11:20:00,213.9,214.08,213.84,213.89,9018.0,210.1095,210.2864,210.0506,210.0997,9018.0
2018-07-10 11:25:00,213.88,214.08,213.77,213.91,6485.0,210.0899,210.2864,209.9818,210.1194,6485.0
2018-07-10 11:30:00,213.94,214.32,213.9,214.16,54502.0,210.1488,210.5221,210.1095,210.3649,54502.0
2018-07-10 11:35:00,214.22,214.32,214.1,214.29,7210.0,210.4239,210.5221,210.306,210.4926,7210.0
2018-07-10 11:40:00,214.3,214.32,214.06,214.31,7117.0,210.5025,210.5221,210.2667,210.5123,7117.0
2018-07-10 11:45:00,214.3,214.39,214.27,214.39,14211.0,210.5025,210.5909,210.473,210.5909,14211.0
2018-07-10 11:50:00,214.32,214.35,214.19,214.33,6500.0,210.5221,210.5516,210.3944,210.5319,6500.0
2018-07-10 11:55:00,214.33,214.5,214.33,214.5,6889.0,210.5319,210.6989,210.5319,210.6989,6889.0
2018-07-10 12:00:00,214.47,214.47,214.23,214.39,18126.0,210.6694,210.6694,210.4337,210.5909,18126.0
2018-07-10 12:05:00,214.34,214.36,214.15,214.19,13555.0,210.5417,210.5614,210.3551,210.3944,13555.0
2018-07-10 12:10:00,214.13,214.22,214.09,214.09,7628.0,210.3355,210.4239,210.2962,210.2962,7628.0
2018-07-10 12:15:00,214.05,214.21,213.85,213.85,6548.0,210.2569,210.414,210.0604,210.0604,6548.0
2018-07-10 12:20:00,213.82,213.86,213.64,213.86,6215.0,210.031,210.0703,209.8541,210.0703,6215.0
2018-07-10 12:25:00,213.86,214.05,213.83,214.05,6736.0,210.0703,210.2569,210.0408,210.2569,6736.0
2018-07-10 12:30:00,214.06,214.2,213.93,214.13,6497.0,210.2667,210.4042,210.139,210.3355,6497.0
2018-07-10 12:35:00,214.17,214.2,214.09,214.2,6844.0,210.3748,210.4042,210.2962,210.4042,6844.0
2018-07-10 12:40:00,214.19,214.23,214.08,214.15,7400.0,210.3944,210.4337,210.2864,210.3551,7400.0
2018-07-10 12:45:00,214.14,214.18,214.07,214.08,5916.0,210.3453,210.3846,210.2765,210.2864,5916.0
2018-07-10 12:50:00,214.12,214.19,214.05,214.19,5258.0,210.3256,210.3944,210.2569,210.3944,5258.0
2018-07-10 12:55:00,214.17,214.17,214.13,214.15,3280.0,210.3748,210.3748,210.3355,210.3551,3280.0
2018-07-10 13:00:00,214.09,214.21,214.05,214.18,7480.0,210.2962,210.414,210.2569,210.3846,7480.0
2018-07-10 13:05:00,214.14,214.14,214.03,214.06,3303.0,210.3453,210.3453,210.2372,210.2667,3303.0
2018-07-10 13:10:00,214.06,214.2,213.97,214.13,15900.0,210.2667,210.4042,210.1783,210.3355,15900.0
2018-07-10 13:15:00,214.08,214.12,213.95,214.1,6219.0,210.2864,210.3256,210.1587,210.306,6219.0
2018-07-10 13:20:00,214.13,214.26,214.08,214.11,6863.0,210.3355,210.4632,210.2864,210.3158,6863.0
2018-07-10 13:25:00,214.13,214.22,214.12,214.16,5401.0,210.3355,210.4239,210.3256,210.3649,5401.0
2018-07-10 13:30:00,214.15,214.25,214.08,214.17,9710.0,210.3551,210.4533,210.2864,210.3748,9710.0
2018-07-10 13:35:00,214.15,214.18,214.05,214.18,5879.0,210.3551,210.3846,210.2569,210.3846,5879.0
2018-07-10 13:40:00,214.14,214.23,214.08,214.18,3578.0,210.3453,210.4337,210.2864,210.3846,3578.0
2018-07-10 13:45:00,214.19,214.23,214.12,214.18,27730.0,210.3944,210.4337,210.3256,210.3846,27730.0
2018-07-10 13:50:00,214.17,214.21,214.13,214.16,12518.0,210.3748,210.414,210.3355,210.3649,12518.0
2018-07-10 13:55:00,214.19,214.41,214.19,214.4,9622.0,210.3944,210.6105,210.3944,210.6007,9622.0
2018-07-10 14:00:00,214.42,214.57,214.39,214.57,11170.0,210.6203,210.7677,210.5909,210.7677,11170.0
2018-07-10 14:05:00,214.58,214.62,214.54,214.57,6737.0,210.7775,210.8168,210.7382,210.7677,6737.0
2018-07-10 14:10:00,214.55,214.63,214.54,214.54,4638.0,210.748,210.8266,210.7382,210.7382,4638.0
2018-07-10 14:15:00,214.53,214.67,214.45,214.59,12943.0,210.7284,210.8659,210.6498,210.7873,12943.0
2018-07-10 14:20:00,214.59,214.61,214.41,214.41,6775.0,210.7873,210.807,210.6105,210.6105,6775.0
2018-07-10 14:25:00,214.4,214.59,214.32,214.34,5286.0,210.6007,210.7873,210.5221,210.5417,5286.0
2018-07-10 14:30:00,214.33,214.39,214.28,214.28,6037.0,210.5319,210.5909,210.4828,210.4828,6037.0
2018-07-10 14:35:00,214.27,214.28,213.88,214.03,7588.0,210.473,210.4828,210.0899,210.2372,7588.0
2018-07-10 14:40:00,213.99,214.09,213.97,213.98,6174.0,210.1979,210.2962,210.1783,210.1881,6174.0
2018-07-10 14:45:00,214.0,214.14,213.96,214.14,6676.0,210.2078,210.3453,210.1685,210.3453,6676.0
2018-07-10 14:50:00,214.15,214.2,213.99,214.0,7619.0,210.3551,210.4042,210.1979,210.2078,7619.0
2018-07-10 14:55:00,213.98,214.13,213.96,214.06,5716.0,210.1881,210.3355,210.1685,210.2667,5716.0
2018-07-10 15:00:00,214.06,214.1,214.0,214.07,5210.0,210.2667,210.306,210.2078,210.2765,5210.0
2018-07-10 15:05:00,214.05,214.08,214.0,214.06,2905.0,210.2569,210.2864,210.2078,210.2667,2905.0
2018-07-10 15:10:00,214.06,214.09,213.89,213.97,6575.0,210.2667,210.2962,210.0997,210.1783,6575.0
2018-07-10 15:15:00,213.95,214.05,213.94,214.05,7558.0,210.1587,210.2569,210.1488,210.2569,7558.0
2018-07-10 15:20:00,214.07,214.18,214.02,214.16,8169.0,210.2765,210.3846,210.2274,210.3649,8169.0
2018-07-10 15:25:00,214.16,214.16,214.03,214.1,12574.0,210.3649,210.3649,210.2372,210.306,12574.0
2018-07-10 15:30:00,214.11,214.36,214.11,214.36,12662.0,210.3158,210.5614,210.3158,210.5614,12662.0
2018-07-10 15:35:00,214.35,214.38,214.09,214.09,13581.0,210.5516,210.581,210.2962,210.2962,13581.0
2018-07-10 15:40:00,214.04,214.04,213.74,213.78,16256.0,210.2471,210.2471,209.9524,209.9917,16256.0
2018-07-10 15:45:00,213.78,213.92,213.66,213.92,24524.0,209.9917,210.1292,209.8738,210.1292,24524.0
2018-07-10 15:50:00,213.97,214.2,213.93,214.2,22689.0,210.1783,210.4042,210.139,210.4042,22689.0
2018-07-10 15:55:00,214.18,214.39,214.12,214.12,65133.0,210.3846,210.5909,210.3256,210.3256,65133.0
2018-07-11 09:30:00,212.29,212.64,211.23,211.78,28593.0,208.5281,208.8719,207.4869,208.0271,28593.0
2018-07-11 09:35:00,211.71,212.35,211.62,212.21,15920.0,207.9583,208.587,207.8699,208.4495,15920.0
2018-07-11 09:40:00,212.02,212.4,212.02,212.22,15802.0,208.2629,208.6361,208.2629,208.4593,15802.0
2018-07-11 09:45:00,212.07,212.34,211.34,211.44,10714.0,208.312,208.5772,207.5949,207.6931,10714.0
2018-07-11 09:50:00,211.28,211.52,211.2,211.52,8686.0,207.536,207.7717,207.4574,207.7717,8686.0
2018-07-11 09:55:00,211.52,211.52,211.52,211.52,0.0,207.7717,207.7717,207.7717,207.7717,0.0
2018-07-11 10:00:00,211.52,211.52,211.52,211.52,0.0,207.7717,207.7717,207.7717,207.7717,0.0
2018-07-11 10:05:00,211.7,211.71,211.67,211.67,600.0,207.9485,207.9583,207.9191,207.9191,600.0
2018-07-11 10:10:00,211.67,211.71,211.52,211.69,8898.0,207.9191,207.9583,207.7717,207.9387,8898.0
2018-07-11 10:15:00,211.7,211.97,211.65,211.79,7609.0,207.9485,208.2137,207.8994,208.0369,7609.0
2018-07-11 10:20:00,211.76,211.96,211.71,211.84,15443.0,208.0075,208.2039,207.9583,208.086,15443.0
2018-07-11 10:25:00,211.79,211.81,211.7,211.76,6851.0,208.0369,208.0566,207.9485,208.0075,6851.0
2018-07-11 10:30:00,211.76,211.89,211.71,211.73,42493.0,208.0075,208.1352,207.9583,207.978,42493.0
2018-07-11 10:35:00,211.71,211.72,211.27,211.32,7354.0,207.9583,207.9682,207.5261,207.5753,7354.0
2018-07-11 10:40:00,211.26,211.26,210.91,211.0,3225.0,207.5163,207.5163,207.1725,207.2609,3225.0
2018-07-11 10:45:00,210.95,210.95,210.56,210.59,7582.0,207.2118,207.2118,206.8287,206.8582,7582.0
2018-07-11 10:50:00,210.46,210.64,210.31,210.39,38900.0,206.7305,206.9073,206.5832,206.6617,38900.0
2018-07-11 10:55:00,210.49,210.86,210.43,210.86,4821.0,206.76,207.1234,206.701,207.1234,4821.0
2018-07-11 11:00:00,210.86,211.29,210.79,211.29,8173.0,207.1234,207.5458,207.0547,207.5458,8173.0
2018-07-11 11:05:00,211.32,211.42,211.19,211.31,5187.0,207.5753,207.6735,207.4476,207.5654,5187.0
2018-07-11 11:10:00,211.27,211.29,211.05,211.07,6750.0,207.5261,207.5458,207.31,207.3297,6750.0
2018-07-11 11:15:00,211.02,211.02,210.82,210.9,6249.0,207.2806,207.2806,207.0841,207.1627,6249.0
2018-07-11 11:20:00,210.81,210.81,210.55,210.8,4469.0,207.0743,207.0743,206.8189,207.0645,4469.0
2018-07-11 11:25:00,210.78,210.92,210.73,210.74,9195.0,207.0448,207.1823,206.9957,207.0055,9195.0
2018-07-11 11:30:00,210.73,210.73,210.4,210.56,4871.0,206.9957,206.9957,206.6716,206.8287,4871.0
2018-07-11 11:35:00,210.63,210.86,210.62,210.86,37890.0,206.8975,207.1234,206.8877,207.1234,37890.0
2018-07-11 11:40:00,210.75,210.81,210.08,210.09,4214.0,207.0154,207.0743,206.3572,206.3671,4214.0
2018-07-11 11:45:00,210.14,210.49,209.99,210.49,10657.0,206.4162,206.76,206.2688,206.76,10657.0
2018-07-11 11:50:00,210.44,210.54,210.22,210.22,4562.0,206.7109,206.8091,206.4948,206.4948,4562.0
2018-07-11 11:55:00,210.08,210.49,209.99,210.02,4787.0,206.3572,206.76,206.2688,206.2983,4787.0
2018-07-11 12:00:00,210.02,210.16,209.93,210.02,11717.0,206.2983,206.4358,206.2099,206.2983,11717.0
2018-07-11 12:05:00,210.02,210.06,209.81,209.86,7485.0,206.2983,206.3376,206.092,206.1411,7485.0
2018-07-11 12:10:00,209.81,209.98,209.67,209.84,4100.0,206.092,206.259,205.9545,206.1215,4100.0
2018-07-11 12:15:00,209.79,209.9,209.68,209.9,16016.0,206.0724,206.1804,205.9643,206.1804,16016.0
2018-07-11 12:20:00,209.89,210.12,209.89,210.0,8350.0,206.1706,206.3965,206.1706,206.2787,8350.0
2018-07-11 12:25:00,210.1,210.14,209.9,210.01,27897.0,206.3769,206.4162,206.1804,206.2885,27897.0
2018-07-11 12:30:00,210.13,210.27,210.07,210.19,2506.0,206.4063,206.5439,206.3474,206.4653,2506.0
2018-07-11 12:35:00,210.14,210.14,209.58,210.0,14719.0,206.4162,206.4162,205.8661,206.2787,14719.0
2018-07-11 12:40:00,210.03,210.16,209.75,209.76,15608.0,206.3081,206.4358,206.0331,206.0429,15608.0
2018-07-11 12:45:00,209.8,210.1,209.8,210.04,15912.0,206.0822,206.3769,206.0822,206.3179,15912.0
2018-07-11 12:50:00,210.03,210.04,209.75,209.75,3565.0,206.3081,206.3179,206.0331,206.0331,3565.0
2018-07-11 12:55:00,209.66,209.77,209.55,209.7,5322.0,205.9447,206.0527,205.8366,205.984,5322.0
2018-07-11 13:00:00,209.67,209.73,209.53,209.55,2840.0,205.9545,206.0134,205.817,205.8366,2840.0
2018-07-11 13:05:00,209.51,209.81,209.51,209.65,27934.0,205.7973,206.092,205.7973,205.9349,27934.0
2018-07-11 13:10:00,209.63,209.71,209.52,209.7,6660.0,205.9152,205.9938,205.8072,205.984,6660.0
2018-07-11 13:15:00,209.73,209.74,209.59,209.66,2431.0,206.0134,206.0233,205.8759,205.9447,2431.0
2018-07-11 13:20:00,209.61,209.94,209.58,209.84,4234.0,205.8956,206.2197,205.8661,206.1215,4234.0
2018-07-11 13:25:00,209.81,209.95,209.81,209.85,2838.0,206.092,206.2295,206.092,206.1313,2838.0
2018-07-11 13:30:00,209.92,210.11,209.86,209.88,1821.0,206.2001,206.3867,206.1411,206.1608,1821.0
2018-07-11 13:35:00,209.86,209.87,209.68,209.68,2000.0,206.1411,206.151,205.9643,205.9643,2000.0
2018-07-11 13:40:00,209.67,209.83,209.67,209.7,2816.0,205.9545,206.1117,205.9545,205.984,2816.0
2018-07-11 13:45:00,209.66,209.79,209.65,209.68,2500.0,205.9447,206.0724,205.9349,205.9643,2500.0
2018-07-11 13:50:00,209.63,209.64,209.53,209.54,2649.0,205.9152,205.925,205.817,205.8268,2649.0
2018-07-11 13:55:00,209.53,209.63,209.5,209.63,6165.0,205.817,205.9152,205.7875,205.9152,6165.0
2018-07-11 14:00:00,209.66,210.01,209.66,209.95,4482.0,205.9447,206.2885,205.9447,206.2295,4482.0
2018-07-11 14:05:00,209.91,210.06,209.91,209.95,4185.0,206.1902,206.3376,206.1902,206.2295,4185.0
2018-07-11 14:10:00,209.79,209.81,209.62,209.66,3597.0,206.0724,206.092,205.9054,205.9447,3597.0
2018-07-11 14:15:00,209.67,209.94,209.63,209.94,2888.0,205.9545,206.2197,205.9152,206.2197,2888.0
2018-07-11 14:20:00,209.94,210.22,209.9,210.11,5812.0,206.2197,206.4948,206.1804,206.3867,5812.0
2018-07-11 14:25:00,210.2,210.2,209.97,210.03,6524.0,206.4751,206.4751,206.2492,206.3081,6524.0
2018-07-11 14:30:00,209.95,210.06,209.95,210.0,4714.0,206.2295,206.3376,206.2295,206.2787,4714.0
2018-07-11 14:35:00,209.96,210.07,209.89,210.07,10156.0,206.2394,206.3474,206.1706,206.3474,10156.0
2018-07-11 14:40:00,210.0,210.04,209.93,210.04,5100.0,206.2787,206.3179,206.2099,206.3179,5100.0
2018-07-11 14:45:00,210.05,210.05,209.86,209.96,5701.0,206.3278,206.3278,206.1411,206.2394,5701.0
2018-07-11 14:50:00,209.92,210.01,209.89,209.96,5013.0,206.2001,206.2885,206.1706,206.2394,5013.0
2018-07-11 14:55:00,210.0,210.0,209.67,209.72,3968.0,206.2787,206.2787,205.9545,206.0036,3968.0
2018-07-11 15:00:00,209.69,209.96,209.66,209.93,10661.0,205.9741,206.2394,205.9447,206.2099,10661.0
2018-07-11 15:05:00,209.96,210.19,209.95,210.08,6497.0,206.2394,206.4653,206.2295,206.3572,6497.0
2018-07-11 15:10:00,210.08,210.08,209.91,209.97,10719.0,206.3572,206.3572,206.1902,206.2492,10719.0
2018-07-11 15:15:00,209.97,210.01,209.88,210.0,16583.0,206.2492,206.2885,206.1608,206.2787,16583.0
2018-07-11 15:20:00,210.0,210.14,209.9,210.14,9863.0,206.2787,206.4162,206.1804,206.4162,9863.0
2018-07-11 15:25:00,210.08,210.11,209.88,209.93,9514.0,206.3572,206.3867,206.1608,206.2099,9514.0
2018-07-11 15:30:00,209.95,210.14,209.94,210.1,14768.0,206.2295,206.4162,206.2197,206.3769,14768.0
2018-07-11 15:35:00,210.11,210.22,210.01,210.15,27537.0,206.3867,206.4948,206.2885,206.426,27537.0
2018-07-11 15:40:00,210.09,210.09,209.84,209.84,11158.0,206.3671,206.3671,206.1215,206.1215,11158.0
2018-07-11 15:45:00,209.84,209.99,209.78,209.96,32860.0,206.1215,206.2688,206.0626,206.2394,32860.0
2018-07-11 15:50:00,209.95,209.95,209.61,209.76,35520.0,206.2295,206.2295,205.8956,206.0429,35520.0
2018-07-11 15:55:00,209.76,209.84,209.51,209.7,93131.0,206.0429,206.1215,205.7973,205.984,93131.0
2018-07-12 09:30:00,210.66,211.01,209.9,211.01,20217.0,206.927,207.2708,206.1804,207.2708,20217.0
2018-07-12 09:35:00,210.98,211.24,210.47,210.74,16290.0,207.2413,207.4967,206.7403,207.0055,16290.0
2018-07-12 09:40:00,210.74,211.3,210.6,211.18,23837.0,207.0055,207.5556,206.868,207.4377,23837.0
2018-07-12 09:45:00,211.16,211.37,210.94,210.94,6434.0,207.4181,207.6244,207.202,207.202,6434.0
2018-07-12 09:50:00,210.71,211.0,210.64,210.87,16175.0,206.9761,207.2609,206.9073,207.1332,16175.0
2018-07-12 09:55:00,210.9,210.9,210.61,210.62,3577.0,207.1627,207.1627,206.8778,206.8877,3577.0
2018-07-12 10:00:00,210.68,210.71,210.39,210.45,4300.0,206.9466,206.9761,206.6617,206.7207,4300.0
2018-07-12 10:05:00,210.42,210.56,210.37,210.45,7627.0,206.6912,206.8287,206.6421,206.7207,7627.0
2018-07-12 10:10:00,210.49,210.56,210.32,210.41,1892.0,206.76,206.8287,206.593,206.6814,1892.0
2018-07-12 10:15:00,210.34,210.59,210.31,210.59,6398.0,206.6126,206.8582,206.5832,206.8582,6398.0
2018-07-12 10:20:00,210.59,210.82,210.58,210.61,44949.0,206.8582,207.0841,206.8484,206.8778,44949.0
2018-07-12 10:25:00,210.59,211.19,210.53,211.15,6109.0,206.8582,207.4476,206.7993,207.4083,6109.0
2018-07-12 10:30:00,211.14,211.17,211.0,211.02,6892.0,207.3985,207.4279,207.2609,207.2806,6892.0
2018-07-12 10:35:00,211.05,211.05,210.69,210.73,3497.0,207.31,207.31,206.9564,206.9957,3497.0
2018-07-12 10:40:00,210.64,210.8,210.56,210.68,7852.0,206.9073,207.0645,206.8287,206.9466,7852.0
2018-07-12 10:45:00,210.67,210.7,210.56,210.62,9678.0,206.9368,206.9662,206.8287,206.8877,9678.0
2018-07-12 10:50:00,210.67,211.01,210.62,210.93,7750.0,206.9368,207.2708,206.8877,207.1922,7750.0
2018-07-12 10:55:00,210.93,210.99,210.67,210.93,6970.0,207.1922,207.2511,206.9368,207.1922,6970.0
2018-07-12 11:00:00,211.03,211.19,210.98,211.14,3300.0,207.2904,207.4476,207.2413,207.3985,3300.0
2018-07-12 11:05:00,211.08,211.11,210.99,211.09,7454.0,207.3395,207.369,207.2511,207.3493,7454.0
2018-07-12 11:10:00,211.1,211.1,210.95,211.07,13521.0,207.3592,207.3592,207.2118,207.3297,13521.0
2018-07-12 11:15:00,211.1,211.35,211.09,211.2,3144.0,207.3592,207.6047,207.3493,207.4574,3144.0
2018-07-12 11:20:00,211.14,211.15,210.96,210.97,3577.0,207.3985,207.4083,207.2216,207.2315,3577.0
2018-07-12 11:25:00,210.98,210.99,210.88,210.9,4135.0,207.2413,207.2511,207.1431,207.1627,4135.0
2018-07-12 11:30:00,210.9,210.98,210.77,210.98,3836.0,207.1627,207.2413,207.035,207.2413,3836.0
2018-07-12 11:35:00,211.03,211.42,210.92,211.41,11661.0,207.2904,207.6735,207.1823,207.6637,11661.0
2018-07-12 11:40:00,211.47,211.49,211.21,211.4,2227.0,207.7226,207.7422,207.4672,207.6538,2227.0
2018-07-12 11:45:00,211.34,211.34,211.11,211.15,9422.0,207.5949,207.5949,207.369,207.4083,9422.0
2018-07-12 11:50:00,211.16,211.21,211.06,211.21,2124.0,207.4181,207.4672,207.3199,207.4672,2124.0
2018-07-12 11:55:00,211.11,211.35,211.05,211.34,2091.0,207.369,207.6047,207.31,207.5949,2091.0
2018-07-12 12:00:00,211.36,211.73,211.36,211.73,1993.0,207.6146,207.978,207.6146,207.978,1993.0
2018-07-12 12:05:00,211.7,211.7,211.54,211.54,1795.0,207.9485,207.9485,207.7914,207.7914,1795.0
2018-07-12 12:10:00,211.59,211.83,211.58,211.79,11108.0,207.8405,208.0762,207.8307,208.0369,11108.0
2018-07-12 12:15:00,211.7,211.74,211.59,211.59,2002.0,207.9485,207.9878,207.8405,207.8405,2002.0
2018-07-12 12:20:00,211.54,211.73,211.53,211.62,2656.0,207.7914,207.978,207.7815,207.8699,2656.0
2018-07-12 12:25:00,211.62,211.62,211.49,211.55,2437.0,207.8699,207.8699,207.7422,207.8012,2437.0
2018-07-12 12:30:00,211.54,211.6,211.47,211.57,3100.0,207.7914,207.8503,207.7226,207.8208,3100.0
2018-07-12 12:35:00,211.53,211.59,211.48,211.51,4270.0,207.7815,207.8405,207.7324,207.7619,4270.0
2018-07-12 12:40:00,211.49,211.51,211.19,211.34,7781.0,207.7422,207.7619,207.4476,207.5949,7781.0
2018-07-12 12:45:00,211.36,211.51,211.34,211.51,2100.0,207.6146,207.7619,207.5949,207.7619,2100.0
2018-07-12 12:50:00,211.55,211.65,211.55,211.65,800.0,207.8012,207.8994,207.8012,207.8994,800.0
2018-07-12 12:55:00,211.65,211.75,211.58,211.58,1822.0,207.8994,207.9976,207.8307,207.8307,1822.0
2018-07-12 13:00:00,211.62,211.79,211.56,211.72,1201.0,207.8699,208.0369,207.811,207.9682,1201.0
2018-07-12 13:05:00,211.77,211.77,211.6,211.68,2358.0,208.0173,208.0173,207.8503,207.9289,2358.0
2018-07-12 13:10:00,211.67,211.88,211.67,211.81,1200.0,207.9191,208.1253,207.9191,208.0566,1200.0
2018-07-12 13:15:00,211.8,211.83,211.4,211.4,6254.0,208.0468,208.0762,207.6538,207.6538,6254.0
2018-07-12 13:20:00,211.4,211.46,211.22,211.45,5961.0,207.6538,207.7128,207.477,207.703,5961.0
2018-07-12 13:25:00,211.52,211.6,211.52,211.58,1000.0,207.7717,207.8503,207.7717,207.8307,1000.0
2018-07-12 13:30:00,211.65,211.65,211.46,211.5,2532.0,207.8994,207.8994,207.7128,207.7521,2532.0
2018-07-12 13:35:00,211.46,211.63,211.4,211.63,1600.0,207.7128,207.8798,207.6538,207.8798,1600.0
2018-07-12 13:40:00,211.68,211.82,211.64,211.75,2988.0,207.9289,208.0664,207.8896,207.9976,2988.0
2018-07-12 13:45:00,211.75,211.87,211.73,211.77,3156.0,207.9976,208.1155,207.978,208.0173,3156.0
2018-07-12 13:50:00,211.72,211.72,211.52,211.53,1545.0,207.9682,207.9682,207.7717,207.7815,1545.0
2018-07-12 13:55:00,211.56,211.59,211.43,211.48,2200.0,207.811,207.8405,207.6833,207.7324,2200.0
2018-07-12 14:00:00,211.49,211.68,211.49,211.58,2100.0,207.7422,207.9289,207.7422,207.8307,2100.0
2018-07-12 14:05:00,211.59,211.59,211.35,211.35,3359.0,207.8405,207.8405,207.6047,207.6047,3359.0
2018-07-12 14:10:00,211.35,211.43,211.3,211.32,3930.0,207.6047,207.6833,207.5556,207.5753,3930.0
2018-07-12 14:15:00,211.37,211.55,211.33,211.41,7440.0,207.6244,207.8012,207.5851,207.6637,7440.0
2018-07-12 14:20:00,211.49,211.49,211.36,211.43,6963.0,207.7422,207.7422,207.6146,207.6833,6963.0
2018-07-12 14:25:00,211.44,211.45,211.38,211.44,15007.0,207.6931,207.703,207.6342,207.6931,15007.0
2018-07-12 14:30:00,211.45,211.45,211.27,211.35,5313.0,207.703,207.703,207.5261,207.6047,5313.0
2018-07-12 14:35:00,211.41,211.41,211.19,211.3,5750.0,207.6637,207.6637,207.4476,207.5556,5750.0
2018-07-12 14:40:00,211.31,211.36,211.19,211.19,6110.0,207.5654,207.6146,207.4476,207.4476,6110.0
2018-07-12 14:45:00,211.24,211.37,211.22,211.27,4255.0,207.4967,207.6244,207.477,207.5261,4255.0
2018-07-12 14:50:00,211.29,211.36,211.24,211.35,11194.0,207.5458,207.6146,207.4967,207.6047,11194.0
2018-07-12 14:55:00,211.34,211.43,211.29,211.35,7320.0,207.5949,207.6833,207.5458,207.6047,7320.0
2018-07-12 15:00:00,211.32,211.69,211.22,211.68,8201.0,207.5753,207.9387,207.477,207.9289,8201.0
2018-07-12 15:05:00,211.69,211.73,211.64,211.67,3716.0,207.9387,207.978,207.8896,207.9191,3716.0
2018-07-12 15:10:00,211.66,211.75,211.47,211.75,8309.0,207.9092,207.9976,207.7226,207.9976,8309.0
2018-07-12 15:15:00,211.7,211.88,211.5,211.58,5286.0,207.9485,208.1253,207.7521,207.8307,5286.0
2018-07-12 15:20:00,211.59,211.63,211.3,211.34,6005.0,207.8405,207.8798,207.5556,207.5949,6005.0
2018-07-12 15:25:00,211.32,211.73,211.32,211.73,4711.0,207.5753,207.978,207.5753,207.978,4711.0
2018-07-12 15:30:00,211.74,211.74,211.61,211.68,6369.0,207.9878,207.9878,207.8601,207.9289,6369.0
2018-07-12 15:35:00,211.64,211.73,211.59,211.6,5740.0,207.8896,207.978,207.8405,207.8503,5740.0
2018-07-12 15:40:00,211.64,211.75,211.59,211.74,9340.0,207.8896,207.9976,207.8405,207.9878,9340.0
2018-07-12 15:45:00,211.71,211.89,211.63,211.89,30827.0,207.9583,208.1352,207.8798,208.1352,30827.0
2018-07-12 15:50:00,211.9,212.04,211.84,212.0,15943.0,208.145,208.2825,208.086,208.2432,15943.0
2018-07-12 15:55:00,212.01,212.18,211.98,212.01,66360.0,208.253,208.42,208.2236,208.253,66360.0
2018-07-13 09:30:00,212.0,212.6,211.62,212.21,13048.0,208.2432,208.8326,207.8699,208.4495,13048.0
2018-07-13 09:35:00,212.34,212.48,212.06,212.18,8145.0,208.5772,208.7147,208.3021,208.42,8145.0
2018-07-13 09:40:00,212.03,212.09,211.82,211.82,4450.0,208.2727,208.3316,208.0664,208.0664,4450.0
2018-07-13 09:45:00,211.68,211.72,211.44,211.58,3831.0,207.9289,207.9682,207.6931,207.8307,3831.0
2018-07-13 09:50:00,211.5,211.89,211.41,211.75,4600.0,207.7521,208.1352,207.6637,207.9976,4600.0
2018-07-13 09:55:00,211.61,212.08,211.55,212.08,4199.0,207.8601,208.3218,207.8012,208.3218,4199.0
2018-07-13 10:00:00,212.12,212.22,211.97,212.22,2773.0,208.3611,208.4593,208.2137,208.4593,2773.0
2018-07-13 10:05:00,212.21,212.6,212.21,212.6,1983.0,208.4495,208.8326,208.4495,208.8326,1983.0
2018-07-13 10:10:00,212.61,212.61,212.39,212.47,3869.0,208.8424,208.8424,208.6263,208.7049,3869.0
2018-07-13 10:15:00,212.5,212.5,212.12,212.14,2000.0,208.7344,208.7344,208.3611,208.3807,2000.0
2018-07-13 10:20:00,212.27,212.53,212.05,212.36,5697.0,208.5084,208.7638,208.2923,208.5968,5697.0
2018-07-13 10:25:00,212.35,212.35,211.89,211.91,4732.0,208.587,208.587,208.1352,208.1548,4732.0
2018-07-13 10:30:00,211.91,211.99,211.47,211.48,20284.0,208.1548,208.2334,207.7226,207.7324,20284.0
2018-07-13 10:35:00,211.44,211.84,211.37,211.8,2304.0,207.6931,208.086,207.6244,208.0468,2304.0
2018-07-13 10:40:00,211.81,212.0,211.72,211.72,2523.0,208.0566,208.2432,207.9682,207.9682,2523.0
2018-07-13 10:45:00,211.87,212.0,211.53,211.56,26480.0,208.1155,208.2432,207.7815,207.811,26480.0
2018-07-13 10:50:00,211.61,211.9,211.54,211.85,3410.0,207.8601,208.145,207.7914,208.0959,3410.0
2018-07-13 10:55:00,211.82,211.82,211.53,211.54,8900.0,208.0664,208.0664,207.7815,207.7914,8900.0
2018-07-13 11:00:00,211.53,211.7,211.45,211.57,4399.0,207.7815,207.9485,207.703,207.8208,4399.0
2018-07-13 11:05:00,211.61,211.89,211.6,211.79,1800.0,207.8601,208.1352,207.8503,208.0369,1800.0
2018-07-13 11:10:00,211.81,211.93,211.8,211.82,3710.0,208.0566,208.1745,208.0468,208.0664,3710.0
2018-07-13 11:15:00,211.85,211.85,211.75,211.79,1716.0,208.0959,208.0959,207.9976,208.0369,1716.0
2018-07-13 11:20:00,211.74,211.79,211.64,211.76,5090.0,207.9878,208.0369,207.8896,208.0075,5090.0
2018-07-13 11:25:00,211.77,211.82,211.72,211.72,4056.0,208.0173,208.0664,207.9682,207.9682,4056.0
2018-07-13 11:30:00,211.75,211.75,211.38,211.38,20573.0,207.9976,207.9976,207.6342,207.6342,20573.0
2018-07-13 11:35:00,211.51,211.52,211.24,211.4,20795.0,207.7619,207.7717,207.4967,207.6538,20795.0
2018-07-13 11:40:00,211.42,211.67,211.23,211.67,4198.0,207.6735,207.9191,207.4869,207.9191,4198.0
2018-07-13 11:45:00,211.52,211.52,211.1,211.28,2100.0,207.7717,207.7717,207.3592,207.536,2100.0
2018-07-13 11:50:00,211.43,211.43,211.01,211.11,8734.0,207.6833,207.6833,207.2708,207.369,8734.0
2018-07-13 11:55:00,211.07,211.15,210.89,210.93,4454.0,207.3297,207.4083,207.1529,207.1922,4454.0
2018-07-13 12:00:00,211.04,211.34,210.94,211.34,3551.0,207.3002,207.5949,207.202,207.5949,3551.0
2018-07-13 12:05:00,211.18,211.29,211.11,211.29,3000.0,207.4377,207.5458,207.369,207.5458,3000.0
2018-07-13 12:10:00,211.28,211.32,211.27,211.3,1300.0,207.536,207.5753,207.5261,207.5556,1300.0
2018-07-13 12:15:00,211.36,211.4,211.17,211.2,6892.0,207.6146,207.6538,207.4279,207.4574,6892.0
2018-07-13 12:20:00,211.2,211.28,211.08,211.08,3200.0,207.4574,207.536,207.3395,207.3395,3200.0
2018-07-13 12:25:00,211.1,211.23,211.06,211.22,2378.0,207.3592,207.4869,207.3199,207.477,2378.0
2018-07-13 12:30:00,211.24,211.33,211.21,211.25,3002.0,207.4967,207.5851,207.4672,207.5065,3002.0
2018-07-13 12:35:00,211.29,211.35,211.2,211.2,3300.0,207.5458,207.6047,207.4574,207.4574,3300.0
2018-07-13 12:40:00,211.2,211.22,211.01,211.05,7278.0,207.4574,207.477,207.2708,207.31,7278.0
2018-07-13 12:45:00,211.04,211.17,211.0,211.17,4654.0,207.3002,207.4279,207.2609,207.4279,4654.0
2018-07-13 12:50:00,211.19,211.25,211.1,211.21,3812.0,207.4476,207.5065,207.3592,207.4672,3812.0
2018-07-13 12:55:00,211.21,211.33,211.13,211.18,4033.0,207.4672,207.5851,207.3886,207.4377,4033.0
2018-07-13 13:00:00,211.21,211.28,211.16,211.21,1984.0,207.4672,207.536,207.4181,207.4672,1984.0
2018-07-13 13:05:00,211.24,211.37,211.18,211.3,2793.0,207.4967,207.6244,207.4377,207.5556,2793.0
2018-07-13 13:10:00,211.26,211.42,211.22,211.23,2708.0,207.5163,207.6735,207.477,207.4869,2708.0
2018-07-13 13:15:00,211.24,211.27,211.21,211.27,1251.0,207.4967,207.5261,207.4672,207.5261,1251.0
2018-07-13 13:20:00,211.26,211.46,211.19,211.38,4955.0,207.5163,207.7128,207.4476,207.6342,4955.0
2018-07-13 13:25:00,211.35,211.37,211.28,211.36,3691.0,207.6047,207.6244,207.536,207.6146,3691.0
2018-07-13 13:30:00,211.37,211.44,211.15,211.22,2927.0,207.6244,207.6931,207.4083,207.477,2927.0
2018-07-13 13:35:00,211.19,211.3,211.16,211.27,5556.0,207.4476,207.5556,207.4181,207.5261,5556.0
2018-07-13 13:40:00,211.31,211.35,211.2,211.25,4916.0,207.5654,207.6047,207.4574,207.5065,4916.0
2018-07-13 13:45:00,211.21,211.21,211.1,211.11,6341.0,207.4672,207.4672,207.3592,207.369,6341.0
2018-07-13 13:50:00,211.1,211.27,211.1,211.23,6616.0,207.3592,207.5261,207.3592,207.4869,6616.0
2018-07-13 13:55:00,211.24,211.24,211.08,211.08,5280.0,207.4967,207.4967,207.3395,207.3395,5280.0
2018-07-13 14:00:00,211.11,211.11,210.9,210.9,8221.0,207.369,207.369,207.1627,207.1627,8221.0
2018-07-13 14:05:00,211.0,211.0,210.74,210.8,12461.0,207.2609,207.2609,207.0055,207.0645,12461.0
2018-07-13 14:10:00,210.79,211.0,210.79,211.0,5939.0,207.0547,207.2609,207.0547,207.2609,5939.0
2018-07-13 14:15:00,210.98,211.04,210.91,210.93,5035.0,207.2413,207.3002,207.1725,207.1922,5035.0
2018-07-13 14:20:00,210.9,211.03,210.9,211.03,4231.0,207.1627,207.2904,207.1627,207.2904,4231.0
2018-07-13 14:25:00,211.11,211.17,211.1,211.17,2505.0,207.369,207.4279,207.3592,207.4279,2505.0
2018-07-13 14:30:00,211.15,211.27,211.15,211.27,1015.0,207.4083,207.5261,207.4083,207.5261,1015.0
2018-07-13 14:35:00,211.25,211.34,211.19,211.34,8674.0,207.5065,207.5949,207.4476,207.5949,8674.0
2018-07-13 14:40:00,211.31,211.36,211.13,211.15,28735.0,207.5654,207.6146,207.3886,207.4083,28735.0
2018-07-13 14:45:00,211.14,211.27,211.03,211.27,3053.0,207.3985,207.5261,207.2904,207.5261,3053.0
2018-07-13 14:50:00,211.29,211.42,211.27,211.42,2625.0,207.5458,207.6735,207.5261,207.6735,2625.0
2018-07-13 14:55:00,211.42,211.46,211.29,211.32,9086.0,207.6735,207.7128,207.5458,207.5753,9086.0
2018-07-13 15:00:00,211.39,211.45,211.3,211.3,6484.0,207.644,207.703,207.5556,207.5556,6484.0
2018-07-13 15:05:00,211.34,211.49,211.34,211.42,3124.0,207.5949,207.7422,207.5949,207.6735,3124.0
2018-07-13 15:10:00,211.43,211.47,211.32,211.45,4875.0,207.6833,207.7226,207.5753,207.703,4875.0
2018-07-13 15:15:00,211.45,211.49,211.38,211.41,5923.0,207.703,207.7422,207.6342,207.6637,5923.0
2018-07-13 15:20:00,211.39,211.45,211.33,211.37,3244.0,207.644,207.703,207.5851,207.6244,3244.0
2018-07-13 15:25:00,211.36,211.38,211.15,211.35,50847.0,207.6146,207.6342,207.4083,207.6047,50847.0
2018-07-13 15:30:00,211.35,211.5,211.33,211.44,11149.0,207.6047,207.7521,207.5851,207.6931,11149.0
2018-07-13 15:35:00,211.47,211.52,211.44,211.44,11050.0,207.7226,207.7717,207.6931,207.6931,11050.0
2018-07-13 15:40:00,211.46,211.46,211.34,211.41,12231.0,207.7128,207.7128,207.5949,207.6637,12231.0
2018-07-13 15:45:00,211.44,211.44,211.23,211.26,9316.0,207.6931,207.6931,207.4869,207.5163,9316.0
2018-07-13 15:50:00,211.25,211.32,211.19,211.25,15787.0,207.5065,207.5753,207.4476,207.5065,15787.0
2018-07-13 15:55:00,211.25,211.36,211.13,211.18,38863.0,207.5065,207.6146,207.3886,207.4377,38863.0
2018-07-16 09:30:00,210.87,210.87,210.05,210.05,20158.0,207.1332,207.1332,206.3278,206.3278,20158.0
2018-07-16 09:35:00,210.0,210.18,209.64,209.91,18687.0,206.2787,206.4555,205.925,206.1902,18687.0
2018-07-16 09:40:00,209.91,210.4,209.75,209.94,15984.0,206.1902,206.6716,206.0331,206.2197,15984.0
2018-07-16 09:45:00,209.86,210.27,209.6,210.06,14562.0,206.1411,206.5439,205.8857,206.3376,14562.0
2018-07-16 09:50:00,209.97,210.58,209.97,210.51,15234.0,206.2492,206.8484,206.2492,206.7796,15234.0
2018-07-16 09:55:00,210.44,210.77,210.03,210.06,5646.0,206.7109,207.035,206.3081,206.3376,5646.0
2018-07-16 10:00:00,210.14,210.25,210.03,210.16,5900.0,206.4162,206.5242,206.3081,206.4358,5900.0
2018-07-16 10:05:00,210.15,210.15,209.6,209.6,2699.0,206.426,206.426,205.8857,205.8857,2699.0
2018-07-16 10:10:00,209.68,210.0,209.62,209.99,3633.0,205.9643,206.2787,205.9054,206.2688,3633.0
2018-07-16 10:15:00,209.94,210.09,209.65,210.09,3548.0,206.2197,206.3671,205.9349,206.3671,3548.0
2018-07-16 10:20:00,210.02,210.08,210.0,210.08,11012.0,206.2983,206.3572,206.2787,206.3572,11012.0
2018-07-16 10:25:00,209.97,210.2,209.92,210.12,6019.0,206.2492,206.4751,206.2001,206.3965,6019.0
2018-07-16 10:30:00,210.07,210.2,209.98,210.19,6301.0,206.3474,206.4751,206.259,206.4653,6301.0
2018-07-16 10:35:00,210.13,210.2,210.0,210.04,9501.0,206.4063,206.4751,206.2787,206.3179,9501.0
2018-07-16 10:40:00,210.01,210.15,209.95,209.98,8428.0,206.2885,206.426,206.2295,206.259,8428.0
2018-07-16 10:45:00,209.97,210.12,209.96,210.0,15908.0,206.2492,206.3965,206.2394,206.2787,15908.0
2018-07-16 10:50:00,210.0,210.07,210.0,210.01,6886.0,206.2787,206.3474,206.2787,206.2885,6886.0
2018-07-16 10:55:00,210.0,210.0,209.77,209.88,1800.0,206.2787,206.2787,206.0527,206.1608,1800.0
2018-07-16 11:00:00,209.75,209.9,209.73,209.75,4307.0,206.0331,206.1804,206.0134,206.0331,4307.0
2018-07-16 11:05:00,209.72,209.8,209.54,209.55,5002.0,206.0036,206.0822,205.8268,205.8366,5002.0
2018-07-16 11:10:00,209.61,209.68,209.4,209.5,7266.0,205.8956,205.9643,205.6893,205.7875,7266.0
2018-07-16 11:15:00,209.46,209.64,209.37,209.64,7856.0,205.7482,205.925,205.6598,205.925,7856.0
2018-07-16 11:20:00,209.64,209.85,209.6,209.77,9141.0,205.925,206.1313,205.8857,206.0527,9141.0
2018-07-16 11:25:00,209.79,209.81,209.56,209.56,6548.0,206.0724,206.092,205.8464,205.8464,6548.0
2018-07-16 11:30:00,209.55,209.71,209.46,209.46,4465.0,205.8366,205.9938,205.7482,205.7482,4465.0
2018-07-16 11:35:00,209.5,209.64,209.4,209.62,5029.0,205.7875,205.925,205.6893,205.9054,5029.0
2018-07-16 11:40:00,209.67,209.67,209.47,209.55,5706.0,205.9545,205.9545,205.758,205.8366,5706.0
2018-07-16 11:45:00,209.52,209.56,209.47,209.54,3010.0,205.8072,205.8464,205.758,205.8268,3010.0
2018-07-16 11:50:00,209.57,209.61,209.49,209.57,2200.0,205.8563,205.8956,205.7777,205.8563,2200.0
2018-07-16 11:55:00,209.53,209.54,209.46,209.53,3689.0,205.817,205.8268,205.7482,205.817,3689.0
2018-07-16 12:00:00,209.56,209.56,209.32,209.35,6252.0,205.8464,205.8464,205.6107,205.6402,6252.0
2018-07-16 12:05:00,209.36,209.7,209.32,209.35,8106.0,205.65,205.984,205.6107,205.6402,8106.0
2018-07-16 12:10:00,209.35,209.46,209.34,209.43,2414.0,205.6402,205.7482,205.6303,205.7188,2414.0
2018-07-16 12:15:00,209.41,209.57,209.41,209.56,13954.0,205.6991,205.8563,205.6991,205.8464,13954.0
2018-07-16 12:20:00,209.6,209.9,209.56,209.9,5944.0,205.8857,206.1804,205.8464,206.1804,5944.0
2018-07-16 12:25:00,209.94,209.95,209.81,209.94,4440.0,206.2197,206.2295,206.092,206.2197,4440.0
2018-07-16 12:30:00,209.96,209.98,209.8,209.81,3306.0,206.2394,206.259,206.0822,206.092,3306.0
2018-07-16 12:35:00,209.84,209.93,209.84,209.88,8748.0,206.1215,206.2099,206.1215,206.1608,8748.0
2018-07-16 12:40:00,209.85,209.85,209.72,209.75,3917.0,206.1313,206.1313,206.0036,206.0331,3917.0
2018-07-16 12:45:00,209.74,209.92,209.74,209.9,4100.0,206.0233,206.2001,206.0233,206.1804,4100.0
2018-07-16 12:50:00,209.91,210.01,209.89,210.0,18077.0,206.1902,206.2885,206.1706,206.2787,18077.0
2018-07-16 12:55:00,210.01,210.03,209.7,209.7,4656.0,206.2885,206.3081,205.984,205.984,4656.0
2018-07-16 13:00:00,209.7,209.78,209.64,209.67,2685.0,205.984,206.0626,205.925,205.9545,2685.0
2018-07-16 13:05:00,209.72,209.81,209.72,209.79,4157.0,206.0036,206.092,206.0036,206.0724,4157.0
2018-07-16 13:10:00,209.79,209.85,209.75,209.78,5920.0,206.0724,206.1313,206.0331,206.0626,5920.0
2018-07-16 13:15:00,209.75,209.83,209.75,209.79,3986.0,206.0331,206.1117,206.0331,206.0724,3986.0
2018-07-16 13:20:00,209.8,209.87,209.44,209.44,10668.0,206.0822,206.151,205.7286,205.7286,10668.0
2018-07-16 13:25:00,209.44,209.44,209.26,209.34,5389.0,205.7286,205.7286,205.5518,205.6303,5389.0
2018-07-16 13:30:00,209.4,209.54,209.38,209.54,4484.0,205.6893,205.8268,205.6696,205.8268,4484.0
2018-07-16 13:35:00,209.51,209.6,209.42,209.55,4699.0,205.7973,205.8857,205.7089,205.8366,4699.0
2018-07-16 13:40:00,209.54,209.59,209.42,209.55,4608.0,205.8268,205.8759,205.7089,205.8366,4608.0
2018-07-16 13:45:00,209.52,209.52,209.36,209.46,9149.0,205.8072,205.8072,205.65,205.7482,9149.0
2018-07-16 13:50:00,209.5,209.54,209.45,209.47,44444.0,205.7875,205.8268,205.7384,205.758,44444.0
2018-07-16 13:55:00,209.47,209.5,209.25,209.41,11758.0,205.758,205.7875,205.5419,205.6991,11758.0
2018-07-16 14:00:00,209.42,209.5,209.37,209.41,4316.0,205.7089,205.7875,205.6598,205.6991,4316.0
2018-07-16 14:05:00,209.41,209.58,209.37,209.58,7785.0,205.6991,205.8661,205.6598,205.8661,7785.0
2018-07-16 14:10:00,209.56,209.7,209.53,209.65,5972.0,205.8464,205.984,205.817,205.9349,5972.0
2018-07-16 14:15:00,209.65,209.68,209.6,209.68,2226.0,205.9349,205.9643,205.8857,205.9643,2226.0
2018-07-16 14:20:00,209.61,209.72,209.6,209.64,1982.0,205.8956,206.0036,205.8857,205.925,1982.0
2018-07-16 14:25:00,209.66,209.69,209.6,209.64,3369.0,205.9447,205.9741,205.8857,205.925,3369.0
2018-07-16 14:30:00,209.62,209.62,209.25,209.28,9549.0,205.9054,205.9054,205.5419,205.5714,9549.0
2018-07-16 14:35:00,209.31,209.33,209.18,209.21,8848.0,205.6009,205.6205,205.4732,205.5027,8848.0
2018-07-16 14:40:00,209.23,209.25,208.99,208.99,12894.0,205.5223,205.5419,205.2865,205.2865,12894.0
2018-07-16 14:45:00,209.0,209.0,208.76,208.8,11743.0,205.2964,205.2964,205.0606,205.0999,11743.0
2018-07-16 14:50:00,208.86,208.9,208.6,208.74,15473.0,205.1589,205.1981,204.9035,205.041,15473.0
2018-07-16 14:55:00,208.76,208.85,208.63,208.85,8276.0,205.0606,205.149,204.9329,205.149,8276.0
2018-07-16 15:00:00,208.84,208.93,208.79,208.93,5942.0,205.1392,205.2276,205.0901,205.2276,5942.0
2018-07-16 15:05:00,208.95,209.0,208.87,208.9,9545.0,205.2473,205.2964,205.1687,205.1981,9545.0
2018-07-16 15:10:00,208.92,209.0,208.86,208.86,10675.0,205.2178,205.2964,205.1589,205.1589,10675.0
2018-07-16 15:15:00,208.87,208.97,208.83,208.97,6701.0,205.1687,205.2669,205.1294,205.2669,6701.0
2018-07-16 15:20:00,208.98,208.99,208.85,208.91,12430.0,205.2767,205.2865,205.149,205.208,12430.0
2018-07-16 15:25:00,208.92,209.0,208.88,208.91,5697.0,205.2178,205.2964,205.1785,205.208,5697.0
2018-07-16 15:30:00,208.91,208.95,208.79,208.87,13938.0,205.208,205.2473,205.0901,205.1687,13938.0
2018-07-16 15:35:00,208.85,208.93,208.73,208.89,20859.0,205.149,205.2276,205.0312,205.1883,20859.0
2018-07-16 15:40:00,208.9,209.04,208.9,208.95,10153.0,205.1981,205.3357,205.1981,205.2473,10153.0
2018-07-16 15:45:00,208.85,208.87,208.7,208.74,17797.0,205.149,205.1687,205.0017,205.041,17797.0
2018-07-16 15:50:00,208.73,208.81,208.64,208.65,21916.0,205.0312,205.1097,204.9428,204.9526,21916.0
2018-07-16 15:55:00,208.65,208.9,208.58,208.71,58399.0,204.9526,205.1981,204.8838,205.0115,58399.0
2018-07-17 09:30:00,208.45,208.61,208.14,208.24,19694.0,204.7561,204.9133,204.4516,204.5498,19694.0
2018-07-17 09:35:00,208.46,208.56,208.03,208.18,6626.0,204.7659,204.8642,204.3436,204.4909,6626.0
2018-07-17 09:40:00,208.16,208.62,207.97,208.5,14174.0,204.4713,204.9231,204.2846,204.8052,14174.0
2018-07-17 09:45:00,208.51,208.51,208.36,208.47,3532.0,204.8151,204.8151,204.6677,204.7758,3532.0
2018-07-17 09:50:00,208.44,208.58,208.26,208.26,2389.0,204.7463,204.8838,204.5695,204.5695,2389.0
2018-07-17 09:55:00,208.14,208.36,208.0,208.05,6900.0,204.4516,204.6677,204.3141,204.3632,6900.0
2018-07-17 10:00:00,208.17,208.77,208.17,208.45,6254.0,204.4811,205.0704,204.4811,204.7561,6254.0
2018-07-17 10:05:00,208.48,208.67,208.48,208.53,2418.0,204.7856,204.9722,204.7856,204.8347,2418.0
2018-07-17 10:10:00,208.61,208.61,208.47,208.53,5840.0,204.9133,204.9133,204.7758,204.8347,5840.0
2018-07-17 10:15:00,208.6,208.74,208.54,208.63,12521.0,204.9035,205.041,204.8445,204.9329,12521.0
2018-07-17 10:20:00,208.62,208.77,208.58,208.64,8722.0,204.9231,205.0704,204.8838,204.9428,8722.0
2018-07-17 10:25:00,208.61,208.8,208.6,208.6,10449.0,204.9133,205.0999,204.9035,204.9035,10449.0
2018-07-17 10:30:00,208.62,208.89,208.62,208.89,2800.0,204.9231,205.1883,204.9231,205.1883,2800.0
2018-07-17 10:35:00,208.85,208.98,208.75,208.87,2746.0,205.149,205.2767,205.0508,205.1687,2746.0
2018-07-17 10:40:00,208.8,209.06,208.65,209.06,3454.0,205.0999,205.3553,204.9526,205.3553,3454.0
2018-07-17 10:45:00,209.08,209.13,209.0,209.1,3347.0,205.375,205.4241,205.2964,205.3946,3347.0
2018-07-17 10:50:00,209.13,209.62,209.13,209.55,10648.0,205.4241,205.9054,205.4241,205.8366,10648.0
2018-07-17 10:55:00,209.58,209.77,209.54,209.6,2402.0,205.8661,206.0527,205.8268,205.8857,2402.0
2018-07-17 11:00:00,209.66,209.67,209.54,209.6,7690.0,205.9447,205.9545,205.8268,205.8857,7690.0
2018-07-17 11:05:00,209.65,209.93,209.6,209.92,13443.0,205.9349,206.2099,205.8857,206.2001,13443.0
2018-07-17 11:10:00,209.96,210.21,209.96,210.2,12400.0,206.2394,206.4849,206.2394,206.4751,12400.0
2018-07-17 11:15:00,210.18,210.36,210.1,210.24,4991.0,206.4555,206.6323,206.3769,206.5144,4991.0
2018-07-17 11:20:00,210.14,210.14,209.96,210.03,10577.0,206.4162,206.4162,206.2394,206.3081,10577.0
2018-07-17 11:25:00,210.05,210.05,209.73,209.73,11391.0,206.3278,206.3278,206.0134,206.0134,11391.0
2018-07-17 11:30:00,209.73,209.75,209.64,209.67,7401.0,206.0134,206.0331,205.925,205.9545,7401.0
2018-07-17 11:35:00,209.59,209.82,209.49,209.74,6347.0,205.8759,206.1018,205.7777,206.0233,6347.0
2018-07-17 11:40:00,209.82,210.13,209.82,210.09,13345.0,206.1018,206.4063,206.1018,206.3671,13345.0
2018-07-17 11:45:00,210.13,210.17,210.0,210.05,4564.0,206.4063,206.4456,206.2787,206.3278,4564.0
2018-07-17 11:50:00,210.07,210.31,210.05,210.31,13726.0,206.3474,206.5832,206.3278,206.5832,13726.0
2018-07-17 11:55:00,210.35,210.37,210.26,210.26,4131.0,206.6224,206.6421,206.534,206.534,4131.0
2018-07-17 12:00:00,210.24,210.42,210.24,210.27,12233.0,206.5144,206.6912,206.5144,206.5439,12233.0
2018-07-17 12:05:00,210.27,210.3,210.16,210.21,8540.0,206.5439,206.5733,206.4358,206.4849,8540.0
2018-07-17 12:10:00,210.24,210.3,210.23,210.23,4385.0,206.5144,206.5733,206.5046,206.5046,4385.0
2018-07-17 12:15:00,210.21,210.76,210.2,210.63,8278.0,206.4849,207.0252,206.4751,206.8975,8278.0
2018-07-17 12:20:00,210.61,210.84,210.61,210.72,1511.0,206.8778,207.1038,206.8778,206.9859,1511.0
2018-07-17 12:25:00,210.79,210.85,210.73,210.84,2126.0,207.0547,207.1136,206.9957,207.1038,2126.0
2018-07-17 12:30:00,210.82,210.83,210.65,210.69,2100.0,207.0841,207.0939,206.9171,206.9564,2100.0
2018-07-17 12:35:00,210.74,210.74,210.54,210.57,1200.0,207.0055,207.0055,206.8091,206.8386,1200.0
2018-07-17 12:40:00,210.57,210.98,210.57,210.83,4614.0,206.8386,207.2413,206.8386,207.0939,4614.0
2018-07-17 12:45:00,210.85,211.0,210.85,210.92,4800.0,207.1136,207.2609,207.1136,207.1823,4800.0
2018-07-17 12:50:00,210.96,211.04,210.93,210.98,1885.0,207.2216,207.3002,207.1922,207.2413,1885.0
2018-07-17 12:55:00,210.99,211.0,210.91,210.97,1520.0,207.2511,207.2609,207.1725,207.2315,1520.0
2018-07-17 13:00:00,210.97,211.05,210.95,211.05,3302.0,207.2315,207.31,207.2118,207.31,3302.0
2018-07-17 13:05:00,211.08,211.11,210.98,210.98,3227.0,207.3395,207.369,207.2413,207.2413,3227.0
2018-07-17 13:10:00,211.04,211.1,211.03,211.1,2753.0,207.3002,207.3592,207.2904,207.3592,2753.0
2018-07-17 13:15:00,211.11,211.11,210.93,211.05,6290.0,207.369,207.369,207.1922,207.31,6290.0
2018-07-17 13:20:00,211.04,211.04,210.81,210.92,8407.0,207.3002,207.3002,207.0743,207.1823,8407.0
2018-07-17 13:25:00,210.91,210.99,210.86,210.93,2305.0,207.1725,207.2511,207.1234,207.1922,2305.0
2018-07-17 13:30:00,210.93,211.06,210.93,210.99,3510.0,207.1922,207.3199,207.1922,207.2511,3510.0
2018-07-17 13:35:00,210.92,210.97,210.77,210.77,2202.0,207.1823,207.2315,207.035,207.035,2202.0
2018-07-17 13:40:00,210.78,210.91,210.78,210.88,6507.0,207.0448,207.1725,207.0448,207.1431,6507.0
2018-07-17 13:45:00,210.93,211.04,210.9,211.04,2649.0,207.1922,207.3002,207.1627,207.3002,2649.0
2018-07-17 13:50:00,211.0,211.03,210.92,210.98,4254.0,207.2609,207.2904,207.1823,207.2413,4254.0
2018-07-17 13:55:00,210.97,210.97,210.8,210.86,3900.0,207.2315,207.2315,207.0645,207.1234,3900.0
2018-07-17 14:00:00,210.89,210.9,210.75,210.79,3298.0,207.1529,207.1627,207.0154,207.0547,3298.0
2018-07-17 14:05:00,210.75,210.83,210.64,210.83,4846.0,207.0154,207.0939,206.9073,207.0939,4846.0
2018-07-17 14:10:00,210.8,210.89,210.78,210.88,2600.0,207.0645,207.1529,207.0448,207.1431,2600.0
2018-07-17 14:15:00,210.86,211.01,210.86,211.0,3900.0,207.1234,207.2708,207.1234,207.2609,3900.0
2018-07-17 14:20:00,210.99,211.2,210.98,211.2,5225.0,207.2511,207.4574,207.2413,207.4574,5225.0
2018-07-17 14:25:00,211.16,211.24,211.16,211.21,6870.0,207.4181,207.4967,207.4181,207.4672,6870.0
2018-07-17 14:30:00,211.17,211.22,211.09,211.13,5393.0,207.4279,207.477,207.3493,207.3886,5393.0
2018-07-17 14:35:00,211.14,211.15,210.98,211.01,3563.0,207.3985,207.4083,207.2413,207.2708,3563.0
2018-07-17 14:40:00,211.01,211.08,210.96,210.96,3285.0,207.2708,207.3395,207.2216,207.2216,3285.0
2018-07-17 14:45:00,210.9,211.0,210.9,210.97,3396.0,207.1627,207.2609,207.1627,207.2315,3396.0
2018-07-17 14:50:00,210.97,210.98,210.78,210.82,2973.0,207.2315,207.2413,207.0448,207.0841,2973.0
2018-07-17 14:55:00,210.8,210.86,210.72,210.78,6099.0,207.0645,207.1234,206.9859,207.0448,6099.0
2018-07-17 15:00:00,210.73,210.76,210.66,210.72,10434.0,206.9957,207.0252,206.927,206.9859,10434.0
2018-07-17 15:05:00,210.74,210.76,210.7,210.76,4735.0,207.0055,207.0252,206.9662,207.0252,4735.0
2018-07-17 15:10:00,210.77,210.9,210.77,210.9,4434.0,207.035,207.1627,207.035,207.1627,4434.0
2018-07-17 15:15:00,210.97,211.07,210.9,211.07,4793.0,207.2315,207.3297,207.1627,207.3297,4793.0
2018-07-17 15:20:00,211.07,211.26,211.05,211.23,4016.0,207.3297,207.5163,207.31,207.4869,4016.0
2018-07-17 15:25:00,211.23,211.24,211.12,211.14,8591.0,207.4869,207.4967,207.3788,207.3985,8591.0
2018-07-17 15:30:00,211.13,211.44,211.11,211.43,8953.0,207.3886,207.6931,207.369,207.6833,8953.0
2018-07-17 15:35:00,211.43,211.55,211.28,211.3,13724.0,207.6833,207.8012,207.536,207.5556,13724.0
2018-07-17 15:40:00,211.32,211.51,211.27,211.51,4878.0,207.5753,207.7619,207.5261,207.7619,4878.0
2018-07-17 15:45:00,211.51,211.51,211.24,211.28,16243.0,207.7619,207.7619,207.4967,207.536,16243.0
2018-07-17 15:50:00,211.31,211.31,211.12,211.16,20967.0,207.5654,207.5654,207.3788,207.4181,20967.0
2018-07-17 15:55:00,211.16,211.19,210.94,211.07,55240.0,207.4181,207.4476,207.202,207.3297,55240.0
2018-07-18 09:30:00,210.99,211.03,210.39,210.43,32693.0,207.2511,207.2904,206.6617,206.701,32693.0
2018-07-18 09:35:00,210.48,210.78,210.31,210.78,3141.0,206.7501,207.0448,206.5832,207.0448,3141.0
2018-07-18 09:40:00,210.7,211.32,210.48,211.31,7235.0,206.9662,207.5753,206.7501,207.5654,7235.0
2018-07-18 09:45:00,211.31,211.35,211.01,211.35,4111.0,207.5654,207.6047,207.2708,207.6047,4111.0
2018-07-18 09:50:00,211.35,211.71,211.25,211.5,7297.0,207.6047,207.9583,207.5065,207.7521,7297.0
2018-07-18 09:55:00,211.4,211.71,211.4,211.52,3811.0,207.6538,207.9583,207.6538,207.7717,3811.0
2018-07-18 10:00:00,211.52,211.72,211.45,211.72,9742.0,207.7717,207.9682,207.703,207.9682,9742.0
2018-07-18 10:05:00,211.7,211.7,210.94,210.95,6474.0,207.9485,207.9485,207.202,207.2118,6474.0
2018-07-18 10:10:00,210.92,211.07,210.89,211.07,11150.0,207.1823,207.3297,207.1529,207.3297,11150.0
2018-07-18 10:15:00,211.05,211.12,210.9,211.01,9020.0,207.31,207.3788,207.1627,207.2708,9020.0
2018-07-18 10:20:00,211.04,211.04,210.87,210.87,2469.0,207.3002,207.3002,207.1332,207.1332,2469.0
2018-07-18 10:25:00,210.94,210.96,210.77,210.78,6585.0,207.202,207.2216,207.035,207.0448,6585.0
2018-07-18 10:30:00,210.77,210.82,210.66,210.77,4988.0,207.035,207.0841,206.927,207.035,4988.0
2018-07-18 10:35:00,210.74,210.86,210.67,210.86,2699.0,207.0055,207.1234,206.9368,207.1234,2699.0
2018-07-18 10:40:00,210.84,210.86,210.78,210.79,1400.0,207.1038,207.1234,207.0448,207.0547,1400.0
2018-07-18 10:45:00,210.83,210.84,210.6,210.64,2060.0,207.0939,207.1038,206.868,206.9073,2060.0
2018-07-18 10:50:00,210.6,210.6,210.37,210.42,2300.0,206.868,206.868,206.6421,206.6912,2300.0
2018-07-18 10:55:00,210.49,210.73,210.49,210.73,2600.0,206.76,206.9957,206.76,206.9957,2600.0
2018-07-18 11:00:00,210.75,210.77,210.42,210.51,6533.0,207.0154,207.035,206.6912,206.7796,6533.0
2018-07-18 11:05:00,210.47,210.62,210.43,210.62,3579.0,206.7403,206.8877,206.701,206.8877,3579.0
2018-07-18 11:10:00,210.77,210.86,210.76,210.81,1180.0,207.035,207.1234,207.0252,207.0743,1180.0
2018-07-18 11:15:00,210.77,211.02,210.76,211.01,2945.0,207.035,207.2806,207.0252,207.2708,2945.0
2018-07-18 11:20:00,211.03,211.05,210.93,210.96,3399.0,207.2904,207.31,207.1922,207.2216,3399.0
2018-07-18 11:25:00,210.96,210.96,210.84,210.93,3439.0,207.2216,207.2216,207.1038,207.1922,3439.0
2018-07-18 11:30:00,210.88,211.04,210.88,211.04,2000.0,207.1431,207.3002,207.1431,207.3002,2000.0
2018-07-18 11:35:00,211.02,211.1,210.9,210.9,2440.0,207.2806,207.3592,207.1627,207.1627,2440.0
2018-07-18 11:40:00,210.92,210.96,210.77,210.85,3850.0,207.1823,207.2216,207.035,207.1136,3850.0
2018-07-18 11:45:00,210.69,210.84,210.69,210.76,2630.0,206.9564,207.1038,206.9564,207.0252,2630.0
2018-07-18 11:50:00,210.83,210.97,210.8,210.92,1100.0,207.0939,207.2315,207.0645,207.1823,1100.0
2018-07-18 11:55:00,210.9,211.24,210.89,211.21,9530.0,207.1627,207.4967,207.1529,207.4672,9530.0
2018-07-18 12:00:00,211.28,211.34,211.23,211.28,7748.0,207.536,207.5949,207.4869,207.536,7748.0
2018-07-18 12:05:00,211.31,211.31,210.96,211.03,5156.0,207.5654,207.5654,207.2216,207.2904,5156.0
2018-07-18 12:10:00,211.04,211.04,210.78,210.81,2147.0,207.3002,207.3002,207.0448,207.0743,2147.0
2018-07-18 12:15:00,210.77,211.08,210.77,210.81,12104.0,207.035,207.3395,207.035,207.0743,12104.0
2018-07-18 12:20:00,210.8,211.01,210.8,210.94,3651.0,207.0645,207.2708,207.0645,207.202,3651.0
2018-07-18 12:25:00,210.99,211.09,210.96,211.08,2024.0,207.2511,207.3493,207.2216,207.3395,2024.0
2018-07-18 12:30:00,211.02,211.16,211.02,211.02,6080.0,207.2806,207.4181,207.2806,207.2806,6080.0
2018-07-18 12:35:00,211.03,211.03,210.88,210.89,2545.0,207.2904,207.2904,207.1431,207.1529,2545.0
2018-07-18 12:40:00,210.88,211.07,210.88,211.04,12465.0,207.1431,207.3297,207.1431,207.3002,12465.0
2018-07-18 12:45:00,210.97,211.15,210.97,211.15,4522.0,207.2315,207.4083,207.2315,207.4083,4522.0
2018-07-18 12:50:00,211.12,211.15,211.02,211.09,1699.0,207.3788,207.4083,207.2806,207.3493,1699.0
2018-07-18 12:55:00,211.09,211.16,211.02,211.16,3641.0,207.3493,207.4181,207.2806,207.4181,3641.0
2018-07-18 13:00:00,211.09,211.16,211.08,211.15,2819.0,207.3493,207.4181,207.3395,207.4083,2819.0
2018-07-18 13:05:00,211.11,211.17,211.09,211.13,9068.0,207.369,207.4279,207.3493,207.3886,9068.0
2018-07-18 13:10:00,211.1,211.1,211.05,211.07,1300.0,207.3592,207.3592,207.31,207.3297,1300.0
2018-07-18 13:15:00,211.07,211.11,211.06,211.06,1400.0,207.3297,207.369,207.3199,207.3199,1400.0
2018-07-18 13:20:00,211.08,211.16,211.05,211.16,7748.0,207.3395,207.4181,207.31,207.4181,7748.0
2018-07-18 13:25:00,211.07,211.07,211.07,211.07,400.0,207.3297,207.3297,207.3297,207.3297,400.0
2018-07-18 13:30:00,211.01,211.02,210.95,211.02,4497.0,207.2708,207.2806,207.2118,207.2806,4497.0
2018-07-18 13:35:00,210.97,211.04,210.97,211.02,3932.0,207.2315,207.3002,207.2315,207.2806,3932.0
2018-07-18 13:40:00,211.04,211.05,211.0,211.01,3281.0,207.3002,207.31,207.2609,207.2708,3281.0
2018-07-18 13:45:00,210.99,211.07,210.95,211.03,5936.0,207.2511,207.3297,207.2118,207.2904,5936.0
2018-07-18 13:50:00,211.02,211.05,210.97,211.0,8800.0,207.2806,207.31,207.2315,207.2609,8800.0
2018-07-18 13:55:00,210.99,211.1,210.98,211.01,9377.0,207.2511,207.3592,207.2413,207.2708,9377.0
2018-07-18 14:00:00,211.0,211.12,210.99,211.1,6322.0,207.2609,207.3788,207.2511,207.3592,6322.0
2018-07-18 14:05:00,211.13,211.29,211.1,211.29,4948.0,207.3886,207.5458,207.3592,207.5458,4948.0
2018-07-18 14:10:00,211.29,211.38,211.22,211.24,11215.0,207.5458,207.6342,207.477,207.4967,11215.0
2018-07-18 14:15:00,211.21,211.22,211.16,211.18,1100.0,207.4672,207.477,207.4181,207.4377,1100.0
2018-07-18 14:20:00,211.15,211.23,211.15,211.18,3300.0,207.4083,207.4869,207.4083,207.4377,3300.0
2018-07-18 14:25:00,211.18,211.28,211.18,211.28,1305.0,207.4377,207.536,207.4377,207.536,1305.0
2018-07-18 14:30:00,211.31,211.38,211.22,211.25,3189.0,207.5654,207.6342,207.477,207.5065,3189.0
2018-07-18 14:35:00,211.23,211.25,211.21,211.25,1464.0,207.4869,207.5065,207.4672,207.5065,1464.0
2018-07-18 14:40:00,211.22,211.35,211.22,211.33,11960.0,207.477,207.6047,207.477,207.5851,11960.0
2018-07-18 14:45:00,211.35,211.55,211.35,211.47,3660.0,207.6047,207.8012,207.6047,207.7226,3660.0
2018-07-18 14:50:00,211.45,211.45,211.21,211.33,2300.0,207.703,207.703,207.4672,207.5851,2300.0
2018-07-18 14:55:00,211.33,211.35,211.14,211.26,3212.0,207.5851,207.6047,207.3985,207.5163,3212.0
2018-07-18 15:00:00,211.25,211.29,211.22,211.25,2765.0,207.5065,207.5458,207.477,207.5065,2765.0
2018-07-18 15:05:00,211.29,211.32,211.26,211.32,1613.0,207.5458,207.5753,207.5163,207.5753,1613.0
2018-07-18 15:10:00,211.3,211.3,211.16,211.19,6187.0,207.5556,207.5556,207.4181,207.4476,6187.0
2018-07-18 15:15:00,211.18,211.37,211.18,211.36,7873.0,207.4377,207.6244,207.4377,207.6146,7873.0
2018-07-18 15:20:00,211.35,211.44,211.35,211.36,6898.0,207.6047,207.6931,207.6047,207.6146,6898.0
2018-07-18 15:25:00,211.36,211.41,211.34,211.36,3086.0,207.6146,207.6637,207.5949,207.6146,3086.0
2018-07-18 15:30:00,211.34,211.35,211.24,211.26,9619.0,207.5949,207.6047,207.4967,207.5163,9619.0
2018-07-18 15:35:00,211.27,211.34,211.26,211.32,8654.0,207.5261,207.5949,207.5163,207.5753,8654.0
2018-07-18 15:40:00,211.29,211.41,211.27,211.39,8580.0,207.5458,207.6637,207.5261,207.644,8580.0
2018-07-18 15:45:00,211.38,211.47,211.35,211.45,13972.0,207.6342,207.7226,207.6047,207.703,13972.0
2018-07-18 15:50:00,211.44,211.52,211.42,211.51,22958.0,207.6931,207.7717,207.6735,207.7619,22958.0
2018-07-18 15:55:00,211.5,211.51,211.36,211.45,80717.0,207.7521,207.7619,207.6146,207.703,80717.0
2018-07-19 09:30:00,212.19,215.98,212.19,215.85,87366.0,208.4298,212.1527,208.4298,212.025,87366.0
2018-07-19 09:35:00,215.82,216.38,214.63,215.14,54668.0,211.9955,212.5456,210.8266,211.3276,54668.0
2018-07-19 09:40:00,214.95,215.41,214.87,215.11,30385.0,211.1409,211.5928,211.0624,211.2981,30385.0
2018-07-19 09:45:00,215.11,215.15,214.86,215.0,53290.0,211.2981,211.3374,211.0525,211.19,53290.0
2018-07-19 09:50:00,214.93,215.01,214.67,214.88,40903.0,211.1213,211.1999,210.8659,211.0722,40903.0
2018-07-19 09:55:00,214.89,214.99,214.66,214.79,33421.0,211.082,211.1802,210.8561,210.9838,33421.0
2018-07-19 10:00:00,214.86,215.05,214.78,214.78,46717.0,211.0525,211.2392,210.9739,210.9739,46717.0
2018-07-19 10:05:00,214.76,214.92,214.62,214.81,33150.0,210.9543,211.1115,210.8168,211.0034,33150.0
2018-07-19 10:10:00,214.77,215.09,214.76,215.01,33244.0,210.9641,211.2785,210.9543,211.1999,33244.0
2018-07-19 10:15:00,215.05,215.23,214.97,215.23,34184.0,211.2392,211.416,211.1606,211.416,34184.0
2018-07-19 10:20:00,215.15,215.23,214.98,215.08,44405.0,211.3374,211.416,211.1704,211.2686,44405.0
2018-07-19 10:25:00,215.03,215.08,214.99,215.06,18559.0,211.2195,211.2686,211.1802,211.249,18559.0
2018-07-19 10:30:00,215.01,215.07,214.98,215.02,44471.0,211.1999,211.2588,211.1704,211.2097,44471.0
2018-07-19 10:35:00,215.05,215.21,215.02,215.21,25875.0,211.2392,211.3963,211.2097,211.3963,25875.0
2018-07-19 10:40:00,215.21,215.39,214.96,214.98,37482.0,211.3963,211.5731,211.1508,211.1704,37482.0
2018-07-19 10:45:00,215.0,215.15,214.96,214.97,20353.0,211.19,211.3374,211.1508,211.1606,20353.0
2018-07-19 10:50:00,214.97,214.97,214.47,214.5,10617.0,211.1606,211.1606,210.6694,210.6989,10617.0
2018-07-19 10:55:00,214.53,214.67,214.49,214.67,11202.0,210.7284,210.8659,210.6891,210.8659,11202.0
2018-07-19 11:00:00,214.66,214.83,214.64,214.79,15031.0,210.8561,211.0231,210.8364,210.9838,15031.0
2018-07-19 11:05:00,214.79,215.34,214.75,215.34,14680.0,210.9838,211.524,210.9445,211.524,14680.0
2018-07-19 11:10:00,215.39,215.48,215.2,215.21,13736.0,211.5731,211.6615,211.3865,211.3963,13736.0
2018-07-19 11:15:00,215.21,215.25,215.1,215.17,10546.0,211.3963,211.4356,211.2883,211.357,10546.0
2018-07-19 11:20:00,215.19,215.42,215.16,215.39,15207.0,211.3767,211.6026,211.3472,211.5731,15207.0
2018-07-19 11:25:00,215.44,215.6,215.41,215.56,23192.0,211.6223,211.7794,211.5928,211.7401,23192.0
2018-07-19 11:30:00,215.59,215.63,215.37,215.52,13915.0,211.7696,211.8089,211.5535,211.7008,13915.0
2018-07-19 11:35:00,215.52,215.75,215.47,215.7,14208.0,211.7008,211.9268,211.6517,211.8776,14208.0
2018-07-19 11:40:00,215.69,215.93,215.65,215.93,19991.0,211.8678,212.1036,211.8285,212.1036,19991.0
2018-07-19 11:45:00,215.93,216.11,215.87,216.05,19467.0,212.1036,212.2804,212.0446,212.2214,19467.0
2018-07-19 11:50:00,216.04,216.04,215.76,215.79,18855.0,212.2116,212.2116,211.9366,211.966,18855.0
2018-07-19 11:55:00,215.79,215.81,215.47,215.65,9842.0,211.966,211.9857,211.6517,211.8285,9842.0
2018-07-19 12:00:00,215.69,215.82,215.51,215.63,5747.0,211.8678,211.9955,211.691,211.8089,5747.0
2018-07-19 12:05:00,215.67,216.03,215.67,215.98,16996.0,211.8482,212.2018,211.8482,212.1527,16996.0
2018-07-19 12:10:00,215.95,215.95,215.72,215.75,9686.0,212.1232,212.1232,211.8973,211.9268,9686.0
2018-07-19 12:15:00,215.75,215.79,215.64,215.73,9538.0,211.9268,211.966,211.8187,211.9071,9538.0
2018-07-19 12:20:00,215.73,215.82,215.68,215.79,6083.0,211.9071,211.9955,211.858,211.966,6083.0
2018-07-19 12:25:00,215.79,215.82,215.72,215.81,7437.0,211.966,211.9955,211.8973,211.9857,7437.0
2018-07-19 12:30:00,215.79,215.83,215.59,215.63,10505.0,211.966,212.0053,211.7696,211.8089,10505.0
2018-07-19 12:35:00,215.64,215.69,215.6,215.6,6492.0,211.8187,211.8678,211.7794,211.7794,6492.0
2018-07-19 12:40:00,215.6,215.63,215.54,215.62,8025.0,211.7794,211.8089,211.7205,211.7991,8025.0
2018-07-19 12:45:00,215.59,215.59,215.45,215.58,8170.0,211.7696,211.7696,211.6321,211.7598,8170.0
2018-07-19 12:50:00,215.57,215.77,215.57,215.75,12132.0,211.7499,211.9464,211.7499,211.9268,12132.0
2018-07-19 12:55:00,215.76,215.76,215.62,215.65,10257.0,211.9366,211.9366,211.7991,211.8285,10257.0
2018-07-19 13:00:00,215.65,215.89,215.47,215.63,23666.0,211.8285,212.0643,211.6517,211.8089,23666.0
2018-07-19 13:05:00,215.64,215.89,215.51,215.78,16858.0,211.8187,212.0643,211.691,211.9562,16858.0
2018-07-19 13:10:00,215.78,216.05,215.69,215.85,16459.0,211.9562,212.2214,211.8678,212.025,16459.0
2018-07-19 13:15:00,215.8,215.83,215.68,215.68,5252.0,211.9759,212.0053,211.858,211.858,5252.0
2018-07-19 13:20:00,215.68,216.02,215.68,216.0,7478.0,211.858,212.192,211.858,212.1723,7478.0
2018-07-19 13:25:00,215.97,215.98,215.76,215.84,11322.0,212.1429,212.1527,211.9366,212.0152,11322.0
2018-07-19 13:30:00,215.84,215.97,215.76,215.76,56398.0,212.0152,212.1429,211.9366,211.9366,56398.0
2018-07-19 13:35:00,215.76,215.9,215.74,215.87,5906.0,211.9366,212.0741,211.9169,212.0446,5906.0
2018-07-19 13:40:00,215.87,216.05,215.87,216.04,7955.0,212.0446,212.2214,212.0446,212.2116,7955.0
2018-07-19 13:45:00,216.04,216.09,216.03,216.03,6882.0,212.2116,212.2607,212.2018,212.2018,6882.0
2018-07-19 13:50:00,216.02,216.07,215.81,216.05,12311.0,212.192,212.2411,211.9857,212.2214,12311.0
2018-07-19 13:55:00,216.01,216.06,215.98,216.01,6013.0,212.1822,212.2313,212.1527,212.1822,6013.0
2018-07-19 14:00:00,216.04,216.28,216.03,216.25,8412.0,212.2116,212.4474,212.2018,212.4179,8412.0
2018-07-19 14:05:00,216.28,216.35,216.15,216.31,14057.0,212.4474,212.5161,212.3197,212.4768,14057.0
2018-07-19 14:10:00,216.24,216.28,216.21,216.22,6070.0,212.4081,212.4474,212.3786,212.3884,6070.0
2018-07-19 14:15:00,216.22,216.54,216.21,216.54,17097.0,212.3884,212.7028,212.3786,212.7028,17097.0
2018-07-19 14:20:00,216.54,216.6,216.49,216.51,15454.0,212.7028,212.7617,212.6536,212.6733,15454.0
2018-07-19 14:25:00,216.53,216.56,216.44,216.56,12578.0,212.6929,212.7224,212.6045,212.7224,12578.0
2018-07-19 14:30:00,216.56,216.69,216.51,216.66,12794.0,212.7224,212.8501,212.6733,212.8206,12794.0
2018-07-19 14:35:00,216.65,216.66,216.33,216.42,12051.0,212.8108,212.8206,212.4965,212.5849,12051.0
2018-07-19 14:40:00,216.42,216.48,216.37,216.42,9018.0,212.5849,212.6438,212.5358,212.5849,9018.0
2018-07-19 14:45:00,216.42,216.48,216.33,216.43,16212.0,212.5849,212.6438,212.4965,212.5947,16212.0
2018-07-19 14:50:00,216.41,216.43,216.22,216.32,8479.0,212.5751,212.5947,212.3884,212.4867,8479.0
2018-07-19 14:55:00,216.31,216.43,216.25,216.4,12978.0,212.4768,212.5947,212.4179,212.5652,12978.0
2018-07-19 15:00:00,216.4,216.54,216.4,216.54,16360.0,212.5652,212.7028,212.5652,212.7028,16360.0
2018-07-19 15:05:00,216.55,216.55,216.49,216.51,7876.0,212.7126,212.7126,212.6536,212.6733,7876.0
2018-07-19 15:10:00,216.51,216.51,216.3,216.34,35543.0,212.6733,212.6733,212.467,212.5063,35543.0
2018-07-19 15:15:00,216.32,216.36,216.07,216.09,27536.0,212.4867,212.5259,212.2411,212.2607,27536.0
2018-07-19 15:20:00,216.09,216.12,215.99,216.11,14724.0,212.2607,212.2902,212.1625,212.2804,14724.0
2018-07-19 15:25:00,216.11,216.32,216.09,216.28,18254.0,212.2804,212.4867,212.2607,212.4474,18254.0
2018-07-19 15:30:00,216.28,216.3,216.1,216.24,22393.0,212.4474,212.467,212.2706,212.4081,22393.0
2018-07-19 15:35:00,216.24,216.27,216.21,216.23,24180.0,212.4081,212.4375,212.3786,212.3983,24180.0
2018-07-19 15:40:00,216.21,216.23,216.13,216.2,25259.0,212.3786,212.3983,212.3,212.3688,25259.0
2018-07-19 15:45:00,216.19,216.44,216.15,216.26,61547.0,212.359,212.6045,212.3197,212.4277,61547.0
2018-07-19 15:50:00,216.29,216.31,215.96,216.06,53645.0,212.4572,212.4768,212.133,212.2313,53645.0
2018-07-19 15:55:00,216.05,216.14,215.98,216.06,92057.0,212.2214,212.3098,212.1527,212.2313,92057.0
2018-07-20 09:30:00,214.95,215.9,214.22,214.3,104916.0,211.1409,212.0741,210.4239,210.5025,104916.0
2018-07-20 09:35:00,214.3,214.96,213.72,214.96,12304.0,210.5025,211.1508,209.9327,211.1508,12304.0
2018-07-20 09:40:00,214.92,215.56,214.9,215.55,12100.0,211.1115,211.7401,211.0918,211.7303,12100.0
2018-07-20 09:45:00,215.56,215.74,215.32,215.56,70713.0,211.7401,211.9169,211.5044,211.7401,70713.0
2018-07-20 09:50:00,215.58,215.71,215.06,215.55,115660.0,211.7598,211.8875,211.249,211.7303,115660.0
2018-07-20 09:55:00,215.58,215.87,215.51,215.63,11003.0,211.7598,212.0446,211.691,211.8089,11003.0
2018-07-20 10:00:00,215.62,215.8,215.59,215.59,18141.0,211.7991,211.9759,211.7696,211.7696,18141.0
2018-07-20 10:05:00,215.56,215.78,215.55,215.75,28987.0,211.7401,211.9562,211.7303,211.9268,28987.0
2018-07-20 10:10:00,215.78,215.89,215.71,215.85,11350.0,211.9562,212.0643,211.8875,212.025,11350.0
2018-07-20 10:15:00,215.82,215.83,215.34,215.69,32112.0,211.9955,212.0053,211.524,211.8678,32112.0
2018-07-20 10:20:00,215.67,215.91,215.47,215.57,8844.0,211.8482,212.0839,211.6517,211.7499,8844.0
2018-07-20 10:25:00,215.52,215.59,215.39,215.46,10000.0,211.7008,211.7696,211.5731,211.6419,10000.0
2018-07-20 10:30:00,215.4,215.75,215.39,215.7,10132.0,211.583,211.9268,211.5731,211.8776,10132.0
2018-07-20 10:35:00,215.71,215.92,215.69,215.84,5559.0,211.8875,212.0937,211.8678,212.0152,5559.0
2018-07-20 10:40:00,215.83,216.19,215.82,216.11,48309.0,212.0053,212.359,211.9955,212.2804,48309.0
2018-07-20 10:45:00,216.13,216.47,216.08,216.42,44073.0,212.3,212.634,212.2509,212.5849,44073.0
2018-07-20 10:50:00,216.47,216.53,216.35,216.45,15246.0,212.634,212.6929,212.5161,212.6144,15246.0
2018-07-20 10:55:00,216.42,216.57,216.42,216.53,9178.0,212.5849,212.7322,212.5849,212.6929,9178.0
2018-07-20 11:00:00,216.58,216.75,216.58,216.65,11384.0,212.742,212.909,212.742,212.8108,11384.0
2018-07-20 11:05:00,216.67,216.7,216.61,216.7,4027.0,212.8305,212.8599,212.7715,212.8599,4027.0
2018-07-20 11:10:00,216.7,216.82,216.65,216.69,6730.0,212.8599,212.9778,212.8108,212.8501,6730.0
2018-07-20 11:15:00,216.71,216.98,216.67,216.91,15706.0,212.8697,213.135,212.8305,213.0662,15706.0
2018-07-20 11:20:00,216.93,216.93,216.81,216.91,5374.0,213.0858,213.0858,212.968,213.0662,5374.0
2018-07-20 11:25:00,216.9,217.12,216.88,217.08,16250.0,213.0564,213.2725,213.0367,213.2332,16250.0
2018-07-20 11:30:00,217.1,217.17,217.07,217.14,10268.0,213.2528,213.3216,213.2234,213.2921,10268.0
2018-07-20 11:35:00,217.14,217.18,217.04,217.06,8094.0,213.2921,213.3314,213.1939,213.2135,8094.0
2018-07-20 11:40:00,217.08,217.22,216.99,217.22,10574.0,213.2332,213.3707,213.1448,213.3707,10574.0
2018-07-20 11:45:00,217.23,217.34,217.15,217.3,17095.0,213.3805,213.4886,213.3019,213.4493,17095.0
2018-07-20 11:50:00,217.3,217.3,217.2,217.25,11880.0,213.4493,213.4493,213.3511,213.4002,11880.0
2018-07-20 11:55:00,217.21,217.34,217.18,217.18,11341.0,213.3609,213.4886,213.3314,213.3314,11341.0
2018-07-20 12:00:00,217.19,217.25,217.15,217.17,38769.0,213.3412,213.4002,213.3019,213.3216,38769.0
2018-07-20 12:05:00,217.17,217.28,217.17,217.25,19776.0,213.3216,213.4296,213.3216,213.4002,19776.0
2018-07-20 12:10:00,217.3,217.33,217.06,217.1,8625.0,213.4493,213.4788,213.2135,213.2528,8625.0
2018-07-20 12:15:00,217.05,217.14,217.05,217.13,7124.0,213.2037,213.2921,213.2037,213.2823,7124.0
2018-07-20 12:20:00,217.15,217.27,217.14,217.22,15765.0,213.3019,213.4198,213.2921,213.3707,15765.0
2018-07-20 12:25:00,217.21,217.22,217.07,217.17,14468.0,213.3609,213.3707,213.2234,213.3216,14468.0
2018-07-20 12:30:00,217.16,217.16,216.71,216.78,25832.0,213.3118,213.3118,212.8697,212.9385,25832.0
2018-07-20 12:35:00,216.78,216.98,216.77,216.95,11725.0,212.9385,213.135,212.9287,213.1055,11725.0
2018-07-20 12:40:00,216.97,217.02,216.84,216.84,8957.0,213.1251,213.1743,212.9974,212.9974,8957.0
2018-07-20 12:45:00,216.84,217.0,216.82,216.95,7923.0,212.9974,213.1546,212.9778,213.1055,7923.0
2018-07-20 12:50:00,216.91,217.05,216.91,216.95,6503.0,213.0662,213.2037,213.0662,213.1055,6503.0
2018-07-20 12:55:00,216.99,217.03,216.92,216.95,7953.0,213.1448,213.1841,213.076,213.1055,7953.0
2018-07-20 13:00:00,216.97,217.04,216.84,216.84,17084.0,213.1251,213.1939,212.9974,212.9974,17084.0
2018-07-20 13:05:00,216.84,216.93,216.84,216.89,9377.0,212.9974,213.0858,212.9974,213.0466,9377.0
2018-07-20 13:10:00,216.9,216.95,216.87,216.89,6990.0,213.0564,213.1055,213.0269,213.0466,6990.0
2018-07-20 13:15:00,216.92,216.94,216.83,216.84,12945.0,213.076,213.0957,212.9876,212.9974,12945.0
2018-07-20 13:20:00,216.83,216.85,216.73,216.75,8956.0,212.9876,213.0073,212.8894,212.909,8956.0
2018-07-20 13:25:00,216.77,216.83,216.73,216.81,5703.0,212.9287,212.9876,212.8894,212.968,5703.0
2018-07-20 13:30:00,216.76,216.84,216.75,216.84,5711.0,212.9189,212.9974,212.909,212.9974,5711.0
2018-07-20 13:35:00,216.85,217.06,216.85,217.03,14919.0,213.0073,213.2135,213.0073,213.1841,14919.0
2018-07-20 13:40:00,217.0,217.08,217.0,217.07,4638.0,213.1546,213.2332,213.1546,213.2234,4638.0
2018-07-20 13:45:00,217.04,217.1,217.04,217.08,14076.0,213.1939,213.2528,213.1939,213.2332,14076.0
2018-07-20 13:50:00,217.08,217.08,217.02,217.06,16471.0,213.2332,213.2332,213.1743,213.2135,16471.0
2018-07-20 13:55:00,217.08,217.19,217.06,217.18,11644.0,213.2332,213.3412,213.2135,213.3314,11644.0
2018-07-20 14:00:00,217.19,217.19,217.12,217.12,13834.0,213.3412,213.3412,213.2725,213.2725,13834.0
2018-07-20 14:05:00,217.14,217.19,217.12,217.16,12736.0,213.2921,213.3412,213.2725,213.3118,12736.0
2018-07-20 14:10:00,217.13,217.15,217.07,217.12,19618.0,213.2823,213.3019,213.2234,213.2725,19618.0
2018-07-20 14:15:00,217.11,217.13,217.08,217.09,12720.0,213.2627,213.2823,213.2332,213.243,12720.0
2018-07-20 14:20:00,217.07,217.09,216.91,216.93,19483.0,213.2234,213.243,213.0662,213.0858,19483.0
2018-07-20 14:25:00,216.94,217.03,216.94,217.02,9414.0,213.0957,213.1841,213.0957,213.1743,9414.0
2018-07-20 14:30:00,217.04,217.05,216.95,216.96,29313.0,213.1939,213.2037,213.1055,213.1153,29313.0
2018-07-20 14:35:00,216.94,217.02,216.86,217.02,60347.0,213.0957,213.1743,213.0171,213.1743,60347.0
2018-07-20 14:40:00,217.0,217.16,216.96,217.06,35083.0,213.1546,213.3118,213.1153,213.2135,35083.0
2018-07-20 14:45:00,217.03,217.18,217.0,217.15,17617.0,213.1841,213.3314,213.1546,213.3019,17617.0
2018-07-20 14:50:00,217.16,217.23,217.04,217.06,22712.0,213.3118,213.3805,213.1939,213.2135,22712.0
2018-07-20 14:55:00,217.05,217.23,216.97,217.0,27885.0,213.2037,213.3805,213.1251,213.1546,27885.0
2018-07-20 15:00:00,217.0,217.15,216.93,217.12,27609.0,213.1546,213.3019,213.0858,213.2725,27609.0
2018-07-20 15:05:00,217.11,217.14,216.96,217.08,22872.0,213.2627,213.2921,213.1153,213.2332,22872.0
2018-07-20 15:10:00,217.01,217.07,216.96,217.04,29057.0,213.1644,213.2234,213.1153,213.1939,29057.0
2018-07-20 15:15:00,217.02,217.06,216.96,217.05,24563.0,213.1743,213.2135,213.1153,213.2037,24563.0
2018-07-20 15:20:00,217.05,217.06,216.94,216.94,22644.0,213.2037,213.2135,213.0957,213.0957,22644.0
2018-07-20 15:25:00,216.95,217.12,216.9,217.02,29140.0,213.1055,213.2725,213.0564,213.1743,29140.0
2018-07-20 15:30:00,217.03,217.09,217.01,217.08,24434.0,213.1841,213.243,213.1644,213.2332,24434.0
2018-07-20 15:35:00,217.08,217.14,216.95,217.14,47215.0,213.2332,213.2921,213.1055,213.2921,47215.0
2018-07-20 15:40:00,217.17,217.18,217.04,217.14,51641.0,213.3216,213.3314,213.1939,213.2921,51641.0
2018-07-20 15:45:00,217.12,217.16,216.94,217.06,78833.0,213.2725,213.3118,213.0957,213.2135,78833.0
2018-07-20 15:50:00,217.04,217.07,216.82,216.82,107757.0,213.1939,213.2234,212.9778,212.9778,107757.0
2018-07-20 15:55:00,216.81,217.13,216.8,216.88,143784.0,212.968,213.2823,212.9582,213.0367,143784.0
2018-07-23 09:30:00,216.78,217.16,216.52,217.11,44208.0,212.9385,213.3118,212.6831,213.2627,44208.0
2018-07-23 09:35:00,217.07,217.13,216.84,216.88,24904.0,213.2234,213.2823,212.9974,213.0367,24904.0
2018-07-23 09:40:00,216.88,217.69,216.83,217.63,23587.0,213.0367,213.8324,212.9876,213.7734,23587.0
2018-07-23 09:45:00,217.69,217.72,217.25,217.31,28820.0,213.8324,213.8618,213.4002,213.4591,28820.0
2018-07-23 09:50:00,217.33,217.86,217.27,217.45,29321.0,213.4788,213.9994,213.4198,213.5966,29321.0
2018-07-23 09:55:00,217.47,217.82,217.47,217.51,26025.0,213.6163,213.9601,213.6163,213.6556,26025.0
2018-07-23 10:00:00,217.45,218.31,217.44,218.31,33794.0,213.5966,214.4414,213.5868,214.4414,33794.0
2018-07-23 10:05:00,218.28,218.34,218.07,218.25,43655.0,214.4119,214.4709,214.2056,214.3825,43655.0
2018-07-23 10:10:00,218.2,218.58,218.11,218.52,31488.0,214.3333,214.7066,214.2449,214.6477,31488.0
2018-07-23 10:15:00,218.49,218.63,218.24,218.32,16432.0,214.6182,214.7557,214.3726,214.4512,16432.0
2018-07-23 10:20:00,218.31,218.63,218.31,218.63,42397.0,214.4414,214.7557,214.4414,214.7557,42397.0
2018-07-23 10:25:00,218.61,218.83,218.56,218.62,41191.0,214.7361,214.9522,214.687,214.7459,41191.0
2018-07-23 10:30:00,218.66,218.69,218.32,218.56,46201.0,214.7852,214.8147,214.4512,214.687,46201.0
2018-07-23 10:35:00,218.56,218.88,218.48,218.88,37946.0,214.687,215.0013,214.6084,215.0013,37946.0
2018-07-23 10:40:00,218.86,218.99,218.44,218.68,30779.0,214.9816,215.1093,214.5691,214.8048,30779.0
2018-07-23 10:45:00,218.71,218.75,218.56,218.68,54284.0,214.8343,214.8736,214.687,214.8048,54284.0
2018-07-23 10:50:00,218.7,218.83,218.67,218.73,22641.0,214.8245,214.9522,214.795,214.854,22641.0
2018-07-23 10:55:00,218.72,218.8,218.53,218.7,26578.0,214.8441,214.9227,214.6575,214.8245,26578.0
2018-07-23 11:00:00,218.7,218.86,218.59,218.67,55923.0,214.8245,214.9816,214.7164,214.795,55923.0
2018-07-23 11:05:00,218.66,218.7,218.44,218.58,66614.0,214.7852,214.8245,214.5691,214.7066,66614.0
2018-07-23 11:10:00,218.54,218.62,218.47,218.6,33335.0,214.6673,214.7459,214.5986,214.7263,33335.0
2018-07-23 11:15:00,218.57,218.57,217.77,217.77,14583.0,214.6968,214.6968,213.911,213.911,14583.0
2018-07-23 11:20:00,217.73,218.12,217.73,218.06,26068.0,213.8717,214.2548,213.8717,214.1958,26068.0
2018-07-23 11:25:00,218.06,218.1,218.01,218.05,15930.0,214.1958,214.2351,214.1467,214.186,15930.0
2018-07-23 11:30:00,218.07,218.29,218.04,218.19,26502.0,214.2056,214.4217,214.1762,214.3235,26502.0
2018-07-23 11:35:00,218.19,218.39,218.19,218.25,13304.0,214.3235,214.52,214.3235,214.3825,13304.0
2018-07-23 11:40:00,218.25,218.5,218.24,218.36,23500.0,214.3825,214.628,214.3726,214.4905,23500.0
2018-07-23 11:45:00,218.39,218.66,218.39,218.66,13540.0,214.52,214.7852,214.52,214.7852,13540.0
2018-07-23 11:50:00,218.66,218.67,218.39,218.52,13498.0,214.7852,214.795,214.52,214.6477,13498.0
2018-07-23 11:55:00,218.56,218.66,218.56,218.58,9200.0,214.687,214.7852,214.687,214.7066,9200.0
2018-07-23 12:00:00,218.57,218.65,218.56,218.6,9200.0,214.6968,214.7754,214.687,214.7263,9200.0
2018-07-23 12:05:00,218.6,218.67,218.39,218.4,23925.0,214.7263,214.795,214.52,214.5298,23925.0
2018-07-23 12:10:00,218.39,218.54,218.32,218.54,8600.0,214.52,214.6673,214.4512,214.6673,8600.0
2018-07-23 12:15:00,218.56,218.66,218.55,218.66,10184.0,214.687,214.7852,214.6771,214.7852,10184.0
2018-07-23 12:20:00,218.68,218.78,218.59,218.72,15080.0,214.8048,214.9031,214.7164,214.8441,15080.0
2018-07-23 12:25:00,218.71,218.9,218.69,218.86,15171.0,214.8343,215.0209,214.8147,214.9816,15171.0
2018-07-23 12:30:00,218.86,218.97,218.81,218.93,19148.0,214.9816,215.0897,214.9325,215.0504,19148.0
2018-07-23 12:35:00,218.96,219.1,218.81,218.89,24574.0,215.0799,215.2174,214.9325,215.0111,24574.0
2018-07-23 12:40:00,218.91,219.27,218.91,219.21,13502.0,215.0308,215.3844,215.0308,215.3254,13502.0
2018-07-23 12:45:00,219.21,219.24,218.98,219.02,13484.0,215.3254,215.3549,215.0995,215.1388,13484.0
2018-07-23 12:50:00,218.95,219.06,218.95,219.02,16859.0,215.0701,215.1781,215.0701,215.1388,16859.0
2018-07-23 12:55:00,219.0,219.23,218.98,219.22,14005.0,215.1192,215.3451,215.0995,215.3353,14005.0
2018-07-23 13:00:00,219.22,219.41,219.13,219.26,26442.0,215.3353,215.5219,215.2469,215.3746,26442.0
2018-07-23 13:05:00,219.23,219.41,219.18,219.38,12247.0,215.3451,215.5219,215.296,215.4924,12247.0
2018-07-23 13:10:00,219.4,219.55,219.31,219.44,33654.0,215.5121,215.6594,215.4237,215.5514,33654.0
2018-07-23 13:15:00,219.43,219.48,219.33,219.34,22420.0,215.5415,215.5907,215.4433,215.4531,22420.0
2018-07-23 13:20:00,219.33,219.34,219.18,219.24,29106.0,215.4433,215.4531,215.296,215.3549,29106.0
2018-07-23 13:25:00,219.24,219.32,219.0,219.01,30115.0,215.3549,215.4335,215.1192,215.129,30115.0
2018-07-23 13:30:00,219.06,219.14,219.0,219.12,16324.0,215.1781,215.2567,215.1192,215.237,16324.0
2018-07-23 13:35:00,219.11,219.15,219.0,219.05,31661.0,215.2272,215.2665,215.1192,215.1683,31661.0
2018-07-23 13:40:00,219.06,219.21,219.03,219.15,19316.0,215.1781,215.3254,215.1486,215.2665,19316.0
2018-07-23 13:45:00,219.14,219.25,219.05,219.25,13411.0,215.2567,215.3647,215.1683,215.3647,13411.0
2018-07-23 13:50:00,219.24,219.34,219.13,219.13,16964.0,215.3549,215.4531,215.2469,215.2469,16964.0
2018-07-23 13:55:00,219.13,219.15,219.0,219.0,7358.0,215.2469,215.2665,215.1192,215.1192,7358.0
2018-07-23 14:00:00,219.01,219.13,218.95,219.08,21139.0,215.129,215.2469,215.0701,215.1977,21139.0
2018-07-23 14:05:00,219.05,219.05,218.92,218.94,12895.0,215.1683,215.1683,215.0406,215.0602,12895.0
2018-07-23 14:10:00,218.96,219.07,218.95,219.01,14386.0,215.0799,215.1879,215.0701,215.129,14386.0
2018-07-23 14:15:00,219.03,219.11,219.0,219.0,21015.0,215.1486,215.2272,215.1192,215.1192,21015.0
2018-07-23 14:20:00,219.02,219.07,218.93,219.07,27953.0,215.1388,215.1879,215.0504,215.1879,27953.0
2018-07-23 14:25:00,219.08,219.15,219.08,219.13,15327.0,215.1977,215.2665,215.1977,215.2469,15327.0
2018-07-23 14:30:00,219.1,219.21,219.01,219.05,14813.0,215.2174,215.3254,215.129,215.1683,14813.0
2018-07-23 14:35:00,219.03,219.05,218.84,218.97,21585.0,215.1486,215.1683,214.962,215.0897,21585.0
2018-07-23 14:40:00,218.94,218.98,218.8,218.85,12232.0,215.0602,215.0995,214.9227,214.9718,12232.0
2018-07-23 14:45:00,218.85,219.06,218.83,219.06,17636.0,214.9718,215.1781,214.9522,215.1781,17636.0
2018-07-23 14:50:00,219.02,219.05,218.9,218.97,12328.0,215.1388,215.1683,215.0209,215.0897,12328.0
2018-07-23 14:55:00,218.95,218.98,218.79,218.79,19512.0,215.0701,215.0995,214.9129,214.9129,19512.0
2018-07-23 15:00:00,218.81,218.84,218.68,218.69,12656.0,214.9325,214.962,214.8048,214.8147,12656.0
2018-07-23 15:05:00,218.69,218.73,218.55,218.63,12772.0,214.8147,214.854,214.6771,214.7557,12772.0
2018-07-23 15:10:00,218.6,218.62,218.55,218.59,16587.0,214.7263,214.7459,214.6771,214.7164,16587.0
2018-07-23 15:15:00,218.58,218.61,218.38,218.38,22083.0,214.7066,214.7361,214.5102,214.5102,22083.0
2018-07-23 15:20:00,218.38,218.51,218.34,218.38,19385.0,214.5102,214.6378,214.4709,214.5102,19385.0
2018-07-23 15:25:00,218.39,218.45,218.25,218.4,21845.0,214.52,214.5789,214.3825,214.5298,21845.0
2018-07-23 15:30:00,218.41,218.55,218.41,218.44,22247.0,214.5396,214.6771,214.5396,214.5691,22247.0
2018-07-23 15:35:00,218.44,218.51,218.42,218.48,21608.0,214.5691,214.6378,214.5494,214.6084,21608.0
2018-07-23 15:40:00,218.48,218.49,218.39,218.4,24629.0,214.6084,214.6182,214.52,214.5298,24629.0
2018-07-23 15:45:00,218.41,218.44,218.17,218.2,43226.0,214.5396,214.5691,214.3039,214.3333,43226.0
2018-07-23 15:50:00,218.21,218.28,218.04,218.06,62178.0,214.3432,214.4119,214.1762,214.1958,62178.0
2018-07-23 15:55:00,218.06,218.51,218.0,218.48,150745.0,214.1958,214.6378,214.1369,214.6084,150745.0
2018-07-24 09:30:00,219.37,219.92,218.52,219.22,46613.0,215.4826,216.0229,214.6477,215.3353,46613.0
2018-07-24 09:35:00,219.53,219.75,219.49,219.71,15312.0,215.6398,215.8559,215.6005,215.8166,15312.0
2018-07-24 09:40:00,219.74,220.23,219.68,219.89,84493.0,215.8461,216.3274,215.7871,215.9934,84493.0
2018-07-24 09:45:00,219.93,221.0,219.93,220.91,26938.0,216.0327,217.0837,216.0327,216.9953,26938.0
2018-07-24 09:50:00,220.91,221.36,220.8,221.36,19619.0,216.9953,217.4373,216.8873,217.4373,19619.0
2018-07-24 09:55:00,221.36,221.4,221.04,221.28,20563.0,217.4373,217.4766,217.123,217.3588,20563.0
2018-07-24 10:00:00,221.27,221.81,221.27,221.71,35943.0,217.3489,217.8794,217.3489,217.7811,35943.0
2018-07-24 10:05:00,221.74,222.26,221.71,222.06,50056.0,217.8106,218.3214,217.7811,218.1249,50056.0
2018-07-24 10:10:00,222.07,222.28,222.06,222.17,27722.0,218.1348,218.341,218.1249,218.233,27722.0
2018-07-24 10:15:00,222.19,222.63,222.19,222.6,22375.0,218.2526,218.6848,218.2526,218.6554,22375.0
2018-07-24 10:20:00,222.68,222.75,222.6,222.68,37436.0,218.734,218.8027,218.6554,218.734,37436.0
2018-07-24 10:25:00,222.68,222.72,222.12,222.4,16841.0,218.734,218.7732,218.1839,218.4589,16841.0
2018-07-24 10:30:00,222.44,223.03,222.44,222.48,65773.0,218.4982,219.0778,218.4982,218.5375,65773.0
2018-07-24 10:35:00,222.51,222.92,222.48,222.83,20872.0,218.567,218.9697,218.5375,218.8813,20872.0
2018-07-24 10:40:00,222.86,222.91,222.0,222.12,18809.0,218.9108,218.9599,218.066,218.1839,18809.0
2018-07-24 10:45:00,222.14,222.39,221.84,221.93,23178.0,218.2035,218.4491,217.9088,217.9972,23178.0
2018-07-24 10:50:00,221.96,222.32,221.9,222.09,12027.0,218.0267,218.3803,217.9678,218.1544,12027.0
2018-07-24 10:55:00,222.11,222.32,222.07,222.22,14884.0,218.1741,218.3803,218.1348,218.2821,14884.0
2018-07-24 11:00:00,222.29,222.32,222.0,222.11,26498.0,218.3509,218.3803,218.066,218.1741,26498.0
2018-07-24 11:05:00,222.08,222.36,222.0,222.21,23638.0,218.1446,218.4196,218.066,218.2723,23638.0
2018-07-24 11:10:00,222.2,222.56,222.0,222.55,33420.0,218.2625,218.6161,218.066,218.6063,33420.0
2018-07-24 11:15:00,222.64,222.69,222.02,222.06,15738.0,218.6947,218.7438,218.0856,218.1249,15738.0
2018-07-24 11:20:00,222.07,222.93,222.01,222.89,35891.0,218.1348,218.9795,218.0758,218.9402,35891.0
2018-07-24 11:25:00,222.92,223.08,222.74,222.79,24207.0,218.9697,219.1269,218.7929,218.842,24207.0
2018-07-24 11:30:00,222.71,222.75,221.99,222.16,15320.0,218.7634,218.8027,218.0562,218.2232,15320.0
2018-07-24 11:35:00,222.13,222.28,222.0,222.05,9292.0,218.1937,218.341,218.066,218.1151,9292.0
2018-07-24 11:40:00,222.03,222.15,221.93,222.1,15990.0,218.0955,218.2133,217.9972,218.1642,15990.0
2018-07-24 11:45:00,222.11,222.16,221.99,222.11,29687.0,218.1741,218.2232,218.0562,218.1741,29687.0
2018-07-24 11:50:00,222.11,222.13,222.0,222.07,44898.0,218.1741,218.1937,218.066,218.1348,44898.0
2018-07-24 11:55:00,222.04,222.23,222.0,222.21,21882.0,218.1053,218.2919,218.066,218.2723,21882.0
2018-07-24 12:00:00,222.25,222.34,222.01,222.3,13388.0,218.3116,218.4,218.0758,218.3607,13388.0
2018-07-24 12:05:00,222.31,222.46,222.27,222.43,9832.0,218.3705,218.5179,218.3312,218.4884,9832.0
2018-07-24 12:10:00,222.42,222.42,222.04,222.24,9915.0,218.4786,218.4786,218.1053,218.3018,9915.0
2018-07-24 12:15:00,222.22,222.26,222.1,222.18,8426.0,218.2821,218.3214,218.1642,218.2428,8426.0
2018-07-24 12:20:00,222.19,222.43,222.18,222.37,6804.0,218.2526,218.4884,218.2428,218.4294,6804.0
2018-07-24 12:25:00,222.33,222.33,222.07,222.13,12357.0,218.3902,218.3902,218.1348,218.1937,12357.0
2018-07-24 12:30:00,222.11,222.24,222.0,222.23,12434.0,218.1741,218.3018,218.066,218.2919,12434.0
2018-07-24 12:35:00,222.25,222.38,222.24,222.33,13489.0,218.3116,218.4393,218.3018,218.3902,13489.0
2018-07-24 12:40:00,222.3,222.31,222.0,222.04,30926.0,218.3607,218.3705,218.066,218.1053,30926.0
2018-07-24 12:45:00,222.04,222.09,222.0,222.03,36024.0,218.1053,218.1544,218.066,218.0955,36024.0
2018-07-24 12:50:00,222.0,222.04,221.35,221.44,34467.0,218.066,218.1053,217.4275,217.5159,34467.0
2018-07-24 12:55:00,221.49,221.67,221.32,221.43,12636.0,217.565,217.7419,217.3981,217.5061,12636.0
2018-07-24 13:00:00,221.38,221.58,221.36,221.38,9121.0,217.457,217.6534,217.4373,217.457,9121.0
2018-07-24 13:05:00,221.35,221.47,221.27,221.3,10208.0,217.4275,217.5454,217.3489,217.3784,10208.0
2018-07-24 13:10:00,221.34,221.36,221.22,221.26,11932.0,217.4177,217.4373,217.2998,217.3391,11932.0
2018-07-24 13:15:00,221.26,221.31,221.14,221.19,12579.0,217.3391,217.3882,217.2212,217.2704,12579.0
2018-07-24 13:20:00,221.16,221.21,221.12,221.17,17143.0,217.2409,217.29,217.2016,217.2507,17143.0
2018-07-24 13:25:00,221.2,221.22,221.02,221.09,12948.0,217.2802,217.2998,217.1034,217.1721,12948.0
2018-07-24 13:30:00,221.07,221.12,220.97,221.12,30304.0,217.1525,217.2016,217.0543,217.2016,30304.0
2018-07-24 13:35:00,221.12,221.12,221.0,221.0,20720.0,217.2016,217.2016,217.0837,217.0837,20720.0
2018-07-24 13:40:00,221.0,221.09,221.0,221.0,13679.0,217.0837,217.1721,217.0837,217.0837,13679.0
2018-07-24 13:45:00,221.0,221.46,221.0,221.42,19479.0,217.0837,217.5356,217.0837,217.4963,19479.0
2018-07-24 13:50:00,221.42,221.42,221.0,221.0,7541.0,217.4963,217.4963,217.0837,217.0837,7541.0
2018-07-24 13:55:00,221.04,221.14,220.9,221.01,12667.0,217.123,217.2212,216.9855,217.0935,12667.0
2018-07-24 14:00:00,220.98,221.08,220.97,221.02,16270.0,217.0641,217.1623,217.0543,217.1034,16270.0
2018-07-24 14:05:00,221.0,221.01,220.88,220.96,33023.0,217.0837,217.0935,216.9659,217.0444,33023.0
2018-07-24 14:10:00,221.0,221.18,220.95,221.15,10878.0,217.0837,217.2605,217.0346,217.2311,10878.0
2018-07-24 14:15:00,221.1,221.21,221.06,221.16,18627.0,217.182,217.29,217.1427,217.2409,18627.0
2018-07-24 14:20:00,221.18,221.33,221.14,221.18,13750.0,217.2605,217.4079,217.2212,217.2605,13750.0
2018-07-24 14:25:00,221.18,221.28,221.01,221.1,16049.0,217.2605,217.3588,217.0935,217.182,16049.0
2018-07-24 14:30:00,221.05,221.37,221.03,221.31,19987.0,217.1328,217.4472,217.1132,217.3882,19987.0
2018-07-24 14:35:00,221.29,221.3,221.15,221.18,31240.0,217.3686,217.3784,217.2311,217.2605,31240.0
2018-07-24 14:40:00,221.15,221.32,221.08,221.14,15835.0,217.2311,217.3981,217.1623,217.2212,15835.0
2018-07-24 14:45:00,221.14,221.27,221.11,221.2,10192.0,217.2212,217.3489,217.1918,217.2802,10192.0
2018-07-24 14:50:00,221.18,221.35,221.18,221.3,15874.0,217.2605,217.4275,217.2605,217.3784,15874.0
2018-07-24 14:55:00,221.34,221.46,221.24,221.46,13738.0,217.4177,217.5356,217.3195,217.5356,13738.0
2018-07-24 15:00:00,221.43,221.47,221.24,221.36,21812.0,217.5061,217.5454,217.3195,217.4373,21812.0
2018-07-24 15:05:00,221.35,221.39,221.28,221.38,28299.0,217.4275,217.4668,217.3588,217.457,28299.0
2018-07-24 15:10:00,221.39,221.48,221.32,221.47,14670.0,217.4668,217.5552,217.3981,217.5454,14670.0
2018-07-24 15:15:00,221.46,221.46,221.34,221.34,14485.0,217.5356,217.5356,217.4177,217.4177,14485.0
2018-07-24 15:20:00,221.33,221.35,221.24,221.26,24617.0,217.4079,217.4275,217.3195,217.3391,24617.0
2018-07-24 15:25:00,221.26,221.36,221.19,221.31,30222.0,217.3391,217.4373,217.2704,217.3882,30222.0
2018-07-24 15:30:00,221.31,221.48,221.28,221.3,25906.0,217.3882,217.5552,217.3588,217.3784,25906.0
2018-07-24 15:35:00,221.29,221.41,221.27,221.33,29323.0,217.3686,217.4865,217.3489,217.4079,29323.0
2018-07-24 15:40:00,221.32,221.33,221.01,221.28,31229.0,217.3981,217.4079,217.0935,217.3588,31229.0
2018-07-24 15:45:00,221.25,221.26,220.96,221.19,50930.0,217.3293,217.3391,217.0444,217.2704,50930.0
2018-07-24 15:50:00,221.23,221.45,221.13,221.29,48140.0,217.3096,217.5257,217.2114,217.3686,48140.0
2018-07-24 15:55:00,221.28,221.62,221.13,221.44,83481.0,217.3588,217.6927,217.2114,217.5159,83481.0
2018-07-25 09:30:00,226.0,226.0,223.0,225.36,109041.0,221.9951,221.9951,219.0483,221.3665,109041.0
2018-07-25 09:35:00,225.45,225.9,223.4,225.0,36482.0,221.4549,221.8969,219.4412,221.0128,36482.0
2018-07-25 09:40:00,224.95,226.93,224.75,226.18,63838.0,220.9637,222.9086,220.7673,222.1719,63838.0
2018-07-25 09:45:00,226.38,227.19,225.93,227.19,45381.0,222.3684,223.164,221.9264,223.164,45381.0
2018-07-25 09:50:00,227.29,227.7,226.98,227.41,34161.0,223.2623,223.665,222.9578,223.3801,34161.0
2018-07-25 09:55:00,227.41,227.93,227.09,227.33,31674.0,223.3801,223.8909,223.0658,223.3016,31674.0
2018-07-25 10:00:00,227.41,227.43,226.85,227.09,23861.0,223.3801,223.3998,222.8301,223.0658,23861.0
2018-07-25 10:05:00,227.09,227.1,226.08,226.33,54751.0,223.0658,223.0756,222.0737,222.3193,54751.0
2018-07-25 10:10:00,226.33,227.12,226.26,227.12,41669.0,222.3193,223.0953,222.2505,223.0953,41669.0
2018-07-25 10:15:00,227.19,228.0,227.18,227.66,29478.0,223.164,223.9597,223.1542,223.6257,29478.0
2018-07-25 10:20:00,227.6,227.6,227.24,227.45,24392.0,223.5668,223.5668,223.2131,223.4194,24392.0
2018-07-25 10:25:00,227.4,227.48,226.78,227.27,21988.0,223.3703,223.4489,222.7613,223.2426,21988.0
2018-07-25 10:30:00,227.27,227.34,226.36,227.31,21597.0,223.2426,223.3114,222.3487,223.2819,21597.0
2018-07-25 10:35:00,227.27,227.27,226.08,226.23,32520.0,223.2426,223.2426,222.0737,222.221,32520.0
2018-07-25 10:40:00,226.29,226.52,225.55,225.84,25420.0,222.28,222.5059,221.5531,221.838,25420.0
2018-07-25 10:45:00,225.79,226.25,225.49,225.58,25461.0,221.7888,222.2407,221.4942,221.5826,25461.0
2018-07-25 10:50:00,225.54,226.1,225.29,226.1,30309.0,221.5433,222.0933,221.2977,222.0933,30309.0
2018-07-25 10:55:00,226.1,226.27,225.6,225.7,26353.0,222.0933,222.2603,221.6022,221.7004,26353.0
2018-07-25 11:00:00,225.76,226.0,225.62,226.0,24576.0,221.7594,221.9951,221.6219,221.9951,24576.0
2018-07-25 11:05:00,226.06,226.21,225.72,226.03,19141.0,222.0541,222.2014,221.7201,222.0246,19141.0
2018-07-25 11:10:00,226.03,226.2,225.9,225.97,20199.0,222.0246,222.1916,221.8969,221.9657,20199.0
2018-07-25 11:15:00,225.96,226.51,225.95,226.5,17034.0,221.9558,222.4961,221.946,222.4863,17034.0
2018-07-25 11:20:00,226.55,226.61,225.89,226.02,34420.0,222.5354,222.5943,221.8871,222.0148,34420.0
2018-07-25 11:25:00,226.06,226.49,225.7,225.93,63998.0,222.0541,222.4764,221.7004,221.9264,63998.0
2018-07-25 11:30:00,225.91,226.98,225.91,226.98,26051.0,221.9067,222.9578,221.9067,222.9578,26051.0
2018-07-25 11:35:00,226.99,227.07,226.7,226.75,19518.0,222.9676,223.0462,222.6827,222.7318,19518.0
2018-07-25 11:40:00,226.74,227.06,226.4,226.45,14170.0,222.722,223.0363,222.388,222.4371,14170.0
2018-07-25 11:45:00,226.49,226.84,226.41,226.49,13661.0,222.4764,222.8202,222.3979,222.4764,13661.0
2018-07-25 11:50:00,226.52,226.75,226.26,226.75,17508.0,222.5059,222.7318,222.2505,222.7318,17508.0
2018-07-25 11:55:00,226.8,227.01,226.53,226.7,12963.0,222.7809,222.9872,222.5157,222.6827,12963.0
2018-07-25 12:00:00,226.69,226.88,226.64,226.88,16292.0,222.6729,222.8595,222.6238,222.8595,16292.0
2018-07-25 12:05:00,226.91,227.08,226.9,227.08,8087.0,222.889,223.056,222.8792,223.056,8087.0
2018-07-25 12:10:00,227.06,227.1,226.76,227.0,11672.0,223.0363,223.0756,222.7417,222.9774,11672.0
2018-07-25 12:15:00,227.0,227.01,226.62,226.74,14018.0,222.9774,222.9872,222.6041,222.722,14018.0
2018-07-25 12:20:00,226.71,227.02,226.67,227.0,7668.0,222.6925,222.997,222.6532,222.9774,7668.0
2018-07-25 12:25:00,227.0,227.05,226.77,227.01,5756.0,222.9774,223.0265,222.7515,222.9872,5756.0
2018-07-25 12:30:00,226.99,227.01,226.76,226.86,10956.0,222.9676,222.9872,222.7417,222.8399,10956.0
2018-07-25 12:35:00,226.81,227.04,226.8,226.95,9215.0,222.7908,223.0167,222.7809,222.9283,9215.0
2018-07-25 12:40:00,226.96,227.31,226.96,227.27,8408.0,222.9381,223.2819,222.9381,223.2426,8408.0
2018-07-25 12:45:00,227.28,227.72,227.23,227.65,10890.0,223.2524,223.6846,223.2033,223.6159,10890.0
2018-07-25 12:50:00,227.6,227.6,227.31,227.54,6077.0,223.5668,223.5668,223.2819,223.5078,6077.0
2018-07-25 12:55:00,227.52,227.56,227.39,227.47,8528.0,223.4882,223.5275,223.3605,223.4391,8528.0
2018-07-25 13:00:00,227.48,227.75,227.45,227.61,11635.0,223.4489,223.7141,223.4194,223.5766,11635.0
2018-07-25 13:05:00,227.58,227.66,227.43,227.47,11093.0,223.5471,223.6257,223.3998,223.4391,11093.0
2018-07-25 13:10:00,227.49,227.69,227.48,227.67,6623.0,223.4587,223.6552,223.4489,223.6355,6623.0
2018-07-25 13:15:00,227.65,227.89,227.47,227.54,8568.0,223.6159,223.8516,223.4391,223.5078,8568.0
2018-07-25 13:20:00,227.54,227.98,227.48,227.91,10967.0,223.5078,223.94,223.4489,223.8713,10967.0
2018-07-25 13:25:00,227.91,228.04,227.55,227.6,12159.0,223.8713,223.999,223.5177,223.5668,12159.0
2018-07-25 13:30:00,227.72,227.95,227.68,227.75,9498.0,223.6846,223.9106,223.6453,223.7141,9498.0
2018-07-25 13:35:00,227.76,228.02,227.76,228.01,10363.0,223.7239,223.9793,223.7239,223.9695,10363.0
2018-07-25 13:40:00,228.0,228.08,227.74,227.77,12562.0,223.9597,224.0383,223.7043,223.7338,12562.0
2018-07-25 13:45:00,227.77,228.01,227.73,227.9,8434.0,223.7338,223.9695,223.6945,223.8615,8434.0
2018-07-25 13:50:00,227.87,227.97,227.68,227.68,8308.0,223.832,223.9302,223.6453,223.6453,8308.0
2018-07-25 13:55:00,227.72,227.93,227.56,227.83,8793.0,223.6846,223.8909,223.5275,223.7927,8793.0
2018-07-25 14:00:00,227.86,228.01,227.79,227.97,10829.0,223.8222,223.9695,223.7534,223.9302,10829.0
2018-07-25 14:05:00,227.99,227.99,227.34,227.36,19846.0,223.9499,223.9499,223.3114,223.331,19846.0
2018-07-25 14:10:00,227.45,227.51,227.04,227.23,23841.0,223.4194,223.4784,223.0167,223.2033,23841.0
2018-07-25 14:15:00,227.25,227.25,227.02,227.16,13823.0,223.223,223.223,222.997,223.1346,13823.0
2018-07-25 14:20:00,227.11,227.13,227.02,227.13,8090.0,223.0855,223.1051,222.997,223.1051,8090.0
2018-07-25 14:25:00,227.13,227.21,226.94,227.13,12403.0,223.1051,223.1837,222.9185,223.1051,12403.0
2018-07-25 14:30:00,227.19,227.44,227.15,227.42,15380.0,223.164,223.4096,223.1247,223.39,15380.0
2018-07-25 14:35:00,227.45,227.89,227.44,227.89,23287.0,223.4194,223.8516,223.4096,223.8516,23287.0
2018-07-25 14:40:00,227.9,228.09,227.64,227.9,14179.0,223.8615,224.0481,223.6061,223.8615,14179.0
2018-07-25 14:45:00,227.97,228.19,227.88,228.17,22207.0,223.9302,224.1463,223.8418,224.1267,22207.0
2018-07-25 14:50:00,228.18,228.53,227.97,228.07,16304.0,224.1365,224.4803,223.9302,224.0284,16304.0
2018-07-25 14:55:00,228.04,228.14,227.55,227.97,14940.0,223.999,224.0972,223.5177,223.9302,14940.0
2018-07-25 15:00:00,227.99,228.1,227.61,227.61,13730.0,223.9499,224.0579,223.5766,223.5766,13730.0
2018-07-25 15:05:00,227.68,228.07,227.61,227.98,15831.0,223.6453,224.0284,223.5766,223.94,15831.0
2018-07-25 15:10:00,227.98,228.27,227.95,228.0,11251.0,223.94,224.2249,223.9106,223.9597,11251.0
2018-07-25 15:15:00,227.97,228.03,227.41,227.63,17215.0,223.9302,223.9891,223.3801,223.5962,17215.0
2018-07-25 15:20:00,227.62,227.78,227.45,227.75,14495.0,223.5864,223.7436,223.4194,223.7141,14495.0
2018-07-25 15:25:00,227.77,227.78,227.19,227.36,17528.0,223.7338,223.7436,223.164,223.331,17528.0
2018-07-25 15:30:00,227.37,227.57,227.06,227.12,23960.0,223.3408,223.5373,223.0363,223.0953,23960.0
2018-07-25 15:35:00,227.15,228.28,227.14,228.25,38134.0,223.1247,224.2347,223.1149,224.2052,38134.0
2018-07-25 15:40:00,228.23,228.88,227.68,228.77,33927.0,224.1856,224.8241,223.6453,224.716,33927.0
2018-07-25 15:45:00,228.83,229.5,227.68,229.5,72373.0,224.775,225.4331,223.6453,225.4331,72373.0
2018-07-25 15:50:00,229.5,229.85,227.68,229.53,66570.0,225.4331,225.7769,223.6453,225.4626,66570.0
2018-07-25 15:55:00,229.58,229.63,227.69,229.29,70667.0,225.5117,225.5608,223.6552,225.2268,70667.0
2018-07-26 09:30:00,230.18,232.62,230.02,231.3,59999.0,226.101,228.4978,225.9439,227.2012,59999.0
2018-07-26 09:35:00,231.38,232.45,230.96,232.13,26868.0,227.2798,228.3308,226.8672,228.0165,26868.0
2018-07-26 09:40:00,232.04,232.73,231.45,232.57,33693.0,227.9281,228.6059,227.3485,228.4487,33693.0
2018-07-26 09:45:00,232.6,232.69,231.44,231.61,29278.0,228.4782,228.5666,227.3387,227.5057,29278.0
2018-07-26 09:50:00,231.64,231.64,230.83,231.05,13222.0,227.5352,227.5352,226.7395,226.9556,13222.0
2018-07-26 09:55:00,231.09,231.09,230.22,230.4,47111.0,226.9949,226.9949,226.1403,226.3171,47111.0
2018-07-26 10:00:00,230.42,230.68,230.33,230.42,69043.0,226.3368,226.5922,226.2484,226.3368,69043.0
2018-07-26 10:05:00,230.46,231.36,230.37,230.88,38818.0,226.3761,227.2601,226.2877,226.7886,38818.0
2018-07-26 10:10:00,230.98,231.35,230.95,231.13,17543.0,226.8869,227.2503,226.8574,227.0342,17543.0
2018-07-26 10:15:00,231.13,231.37,230.93,231.37,13418.0,227.0342,227.27,226.8378,227.27,13418.0
2018-07-26 10:20:00,231.38,231.45,230.89,231.2,9441.0,227.2798,227.3485,226.7985,227.103,9441.0
2018-07-26 10:25:00,231.18,231.76,231.08,231.65,13389.0,227.0833,227.653,226.9851,227.545,13389.0
2018-07-26 10:30:00,231.67,231.71,231.13,231.51,13852.0,227.5646,227.6039,227.0342,227.4075,13852.0
2018-07-26 10:35:00,231.55,232.0,231.5,231.8,15432.0,227.4468,227.8888,227.3977,227.6923,15432.0
2018-07-26 10:40:00,231.82,232.02,231.56,232.02,14525.0,227.712,227.9084,227.4566,227.9084,14525.0
2018-07-26 10:45:00,232.07,232.18,231.8,232.0,12735.0,227.9576,228.0656,227.6923,227.8888,12735.0
2018-07-26 10:50:00,232.06,232.57,232.02,232.23,20329.0,227.9477,228.4487,227.9084,228.1147,20329.0
2018-07-26 10:55:00,232.19,232.44,231.93,232.36,19601.0,228.0754,228.321,227.82,228.2424,19601.0
2018-07-26 11:00:00,232.38,232.55,232.22,232.28,35415.0,228.2621,228.4291,228.1049,228.1638,35415.0
2018-07-26 11:05:00,232.25,232.72,232.25,232.71,40406.0,228.1344,228.596,228.1344,228.5862,40406.0
2018-07-26 11:10:00,232.69,232.73,232.42,232.6,8327.0,228.5666,228.6059,228.3014,228.4782,8327.0
2018-07-26 11:15:00,232.53,232.54,232.27,232.51,8859.0,228.4094,228.4192,228.154,228.3898,8859.0
2018-07-26 11:20:00,232.52,232.69,232.39,232.58,19976.0,228.3996,228.5666,228.2719,228.4585,19976.0
2018-07-26 11:25:00,232.55,232.66,232.5,232.58,16283.0,228.4291,228.5371,228.3799,228.4585,16283.0
2018-07-26 11:30:00,232.62,232.72,232.37,232.37,36231.0,228.4978,228.596,228.2522,228.2522,36231.0
2018-07-26 11:35:00,232.33,232.35,231.95,232.0,10982.0,228.2129,228.2326,227.8397,227.8888,10982.0
2018-07-26 11:40:00,232.07,232.49,232.07,232.33,15016.0,227.9576,228.3701,227.9576,228.2129,15016.0
2018-07-26 11:45:00,232.34,232.58,232.3,232.44,32207.0,228.2228,228.4585,228.1835,228.321,32207.0
2018-07-26 11:50:00,232.44,232.6,232.32,232.56,10874.0,228.321,228.4782,228.2031,228.4389,10874.0
2018-07-26 11:55:00,232.58,233.06,232.55,233.03,13938.0,228.4585,228.93,228.4291,228.9005,13938.0
2018-07-26 12:00:00,233.06,233.21,232.81,232.99,11003.0,228.93,229.0774,228.6844,228.8613,11003.0
2018-07-26 12:05:00,233.08,233.16,232.78,232.82,18921.0,228.9497,229.0282,228.655,228.6943,18921.0
2018-07-26 12:10:00,232.8,232.94,232.7,232.71,8165.0,228.6746,228.8121,228.5764,228.5862,8165.0
2018-07-26 12:15:00,232.71,232.87,232.69,232.75,6675.0,228.5862,228.7434,228.5666,228.6255,6675.0
2018-07-26 12:20:00,232.78,232.83,232.33,232.5,34517.0,228.655,228.7041,228.2129,228.3799,34517.0
2018-07-26 12:25:00,232.51,232.51,232.01,232.03,13162.0,228.3898,228.3898,227.8986,227.9183,13162.0
2018-07-26 12:30:00,232.0,232.18,231.98,232.07,23153.0,227.8888,228.0656,227.8692,227.9576,23153.0
2018-07-26 12:35:00,232.07,232.14,231.93,232.14,16720.0,227.9576,228.0263,227.82,228.0263,16720.0
2018-07-26 12:40:00,232.11,232.11,231.98,232.02,13946.0,227.9968,227.9968,227.8692,227.9084,13946.0
2018-07-26 12:45:00,231.99,232.02,231.8,231.86,12451.0,227.879,227.9084,227.6923,227.7513,12451.0
2018-07-26 12:50:00,231.9,232.38,231.87,232.38,16127.0,227.7906,228.2621,227.7611,228.2621,16127.0
2018-07-26 12:55:00,232.44,232.48,232.36,232.48,11024.0,228.321,228.3603,228.2424,228.3603,11024.0
2018-07-26 13:00:00,232.42,232.72,232.41,232.72,13915.0,228.3014,228.596,228.2915,228.596,13915.0
2018-07-26 13:05:00,232.68,232.94,232.64,232.74,16480.0,228.5567,228.8121,228.5175,228.6157,16480.0
2018-07-26 13:10:00,232.73,232.8,232.67,232.74,7401.0,228.6059,228.6746,228.5469,228.6157,7401.0
2018-07-26 13:15:00,232.68,233.1,232.67,232.93,10784.0,228.5567,228.9693,228.5469,228.8023,10784.0
2018-07-26 13:20:00,232.94,233.07,232.8,233.07,9422.0,228.8121,228.9398,228.6746,228.9398,9422.0
2018-07-26 13:25:00,233.08,233.08,232.67,232.7,16299.0,228.9497,228.9497,228.5469,228.5764,16299.0
2018-07-26 13:30:00,232.67,232.67,232.33,232.44,7425.0,228.5469,228.5469,228.2129,228.321,7425.0
2018-07-26 13:35:00,232.45,232.56,232.33,232.4,8534.0,228.3308,228.4389,228.2129,228.2817,8534.0
2018-07-26 13:40:00,232.46,232.68,232.39,232.58,14335.0,228.3406,228.5567,228.2719,228.4585,14335.0
2018-07-26 13:45:00,232.58,232.58,232.28,232.44,9000.0,228.4585,228.4585,228.1638,228.321,9000.0
2018-07-26 13:50:00,232.5,232.63,232.46,232.55,6201.0,228.3799,228.5076,228.3406,228.4291,6201.0
2018-07-26 13:55:00,232.55,232.67,232.49,232.55,7128.0,228.4291,228.5469,228.3701,228.4291,7128.0
2018-07-26 14:00:00,232.57,232.77,232.47,232.67,12465.0,228.4487,228.6452,228.3505,228.5469,12465.0
2018-07-26 14:05:00,232.69,233.12,232.57,232.93,13843.0,228.5666,228.9889,228.4487,228.8023,13843.0
2018-07-26 14:10:00,232.95,233.3,232.91,233.07,9671.0,228.822,229.1658,228.7827,228.9398,9671.0
2018-07-26 14:15:00,233.06,233.3,233.06,233.2,6846.0,228.93,229.1658,228.93,229.0675,6846.0
2018-07-26 14:20:00,233.17,233.54,233.17,233.38,10574.0,229.0381,229.4015,229.0381,229.2443,10574.0
2018-07-26 14:25:00,233.39,233.63,233.3,233.63,8886.0,229.2542,229.4899,229.1658,229.4899,8886.0
2018-07-26 14:30:00,233.6,233.83,233.56,233.7,15046.0,229.4604,229.6864,229.4212,229.5587,15046.0
2018-07-26 14:35:00,233.67,233.74,233.61,233.73,11025.0,229.5292,229.598,229.4703,229.5881,11025.0
2018-07-26 14:40:00,233.68,233.88,233.57,233.65,74863.0,229.539,229.7355,229.431,229.5096,74863.0
2018-07-26 14:45:00,233.64,233.7,233.38,233.46,15414.0,229.4997,229.5587,229.2443,229.3229,15414.0
2018-07-26 14:50:00,233.46,233.67,233.46,233.56,159534.0,229.3229,229.5292,229.3229,229.4212,159534.0
2018-07-26 14:55:00,233.62,233.97,233.58,233.89,38691.0,229.4801,229.8239,229.4408,229.7453,38691.0
2018-07-26 15:00:00,233.85,234.04,233.69,233.81,33153.0,229.706,229.8926,229.5488,229.6667,33153.0
2018-07-26 15:05:00,233.83,233.89,233.68,233.82,28806.0,229.6864,229.7453,229.539,229.6765,28806.0
2018-07-26 15:10:00,233.78,233.85,233.61,233.78,17863.0,229.6373,229.706,229.4703,229.6373,17863.0
2018-07-26 15:15:00,233.84,234.02,233.82,234.0,26175.0,229.6962,229.873,229.6765,229.8534,26175.0
2018-07-26 15:20:00,234.02,234.25,233.99,234.03,21852.0,229.873,230.0989,229.8435,229.8828,21852.0
2018-07-26 15:25:00,234.05,234.21,233.98,234.13,16393.0,229.9025,230.0596,229.8337,229.9811,16393.0
2018-07-26 15:30:00,234.11,234.12,233.93,234.01,20114.0,229.9614,229.9712,229.7846,229.8632,20114.0
2018-07-26 15:35:00,234.02,234.14,233.83,234.04,18984.0,229.873,229.9909,229.6864,229.8926,18984.0
2018-07-26 15:40:00,234.04,234.14,233.88,233.94,36764.0,229.8926,229.9909,229.7355,229.7944,36764.0
2018-07-26 15:45:00,233.91,234.15,233.81,234.06,77519.0,229.7649,230.0007,229.6667,229.9123,77519.0
2018-07-26 15:50:00,234.06,234.24,234.02,234.07,61134.0,229.9123,230.0891,229.873,229.9221,61134.0
2018-07-26 15:55:00,234.06,234.43,233.98,234.03,106176.0,229.9123,230.2757,229.8337,229.8828,106176.0
2018-07-27 09:30:00,233.5,233.76,232.96,232.98,99373.0,229.3622,229.6176,228.8318,228.8514,99373.0
2018-07-27 09:35:00,233.06,233.11,231.74,232.52,75754.0,228.93,228.9791,227.6334,228.3996,75754.0
2018-07-27 09:40:00,232.55,232.97,231.85,232.6,74654.0,228.4291,228.8416,227.7415,228.4782,74654.0
2018-07-27 09:45:00,232.55,233.2,232.34,233.08,94100.0,228.4291,229.0675,228.2228,228.9497,94100.0
2018-07-27 09:50:00,233.08,233.49,233.02,233.19,22386.0,228.9497,229.3524,228.8907,229.0577,22386.0
2018-07-27 09:55:00,233.19,233.19,232.33,232.36,28605.0,229.0577,229.0577,228.2129,228.2424,28605.0
2018-07-27 10:00:00,232.42,232.79,232.32,232.51,51308.0,228.3014,228.6648,228.2031,228.3898,51308.0
2018-07-27 10:05:00,232.46,232.89,232.34,232.8,21002.0,228.3406,228.763,228.2228,228.6746,21002.0
2018-07-27 10:10:00,232.84,232.88,232.01,232.2,58637.0,228.7139,228.7532,227.8986,228.0853,58637.0
2018-07-27 10:15:00,232.21,232.41,232.2,232.33,16905.0,228.0951,228.2915,228.0853,228.2129,16905.0
2018-07-27 10:20:00,232.31,232.69,232.31,232.6,21011.0,228.1933,228.5666,228.1933,228.4782,21011.0
2018-07-27 10:25:00,232.63,232.64,232.46,232.47,13628.0,228.5076,228.5175,228.3406,228.3505,13628.0
2018-07-27 10:30:00,232.52,232.64,232.4,232.56,16952.0,228.3996,228.5175,228.2817,228.4389,16952.0
2018-07-27 10:35:00,232.58,232.7,232.39,232.45,19337.0,228.4585,228.5764,228.2719,228.3308,19337.0
2018-07-27 10:40:00,232.48,232.52,232.36,232.41,11803.0,228.3603,228.3996,228.2424,228.2915,11803.0
2018-07-27 10:45:00,232.37,232.47,232.26,232.3,11409.0,228.2522,228.3505,228.1442,228.1835,11409.0
2018-07-27 10:50:00,232.34,232.83,232.31,232.34,41628.0,228.2228,228.7041,228.1933,228.2228,41628.0
2018-07-27 10:55:00,232.5,232.5,232.11,232.28,32280.0,228.3799,228.3799,227.9968,228.1638,32280.0
2018-07-27 11:00:00,232.26,232.66,232.26,232.5,106292.0,228.1442,228.5371,228.1442,228.3799,106292.0
2018-07-27 11:05:00,232.58,232.59,232.42,232.48,6655.0,228.4585,228.4683,228.3014,228.3603,6655.0
2018-07-27 11:10:00,232.4,232.6,232.14,232.19,10980.0,228.2817,228.4782,228.0263,228.0754,10980.0
2018-07-27 11:15:00,232.14,232.14,231.95,232.11,7617.0,228.0263,228.0263,227.8397,227.9968,7617.0
2018-07-27 11:20:00,232.11,232.14,231.93,232.09,8558.0,227.9968,228.0263,227.82,227.9772,8558.0
2018-07-27 11:25:00,232.08,232.52,231.99,232.34,131453.0,227.9674,228.3996,227.879,228.2228,131453.0
2018-07-27 11:30:00,232.3,232.39,232.14,232.34,23302.0,228.1835,228.2719,228.0263,228.2228,23302.0
2018-07-27 11:35:00,232.39,232.51,232.23,232.45,61831.0,228.2719,228.3898,228.1147,228.3308,61831.0
2018-07-27 11:40:00,232.43,232.47,232.26,232.33,32658.0,228.3112,228.3505,228.1442,228.2129,32658.0
2018-07-27 11:45:00,232.3,232.3,232.22,232.22,11943.0,228.1835,228.1835,228.1049,228.1049,11943.0
2018-07-27 11:50:00,232.22,232.51,232.21,232.4,15617.0,228.1049,228.3898,228.0951,228.2817,15617.0
2018-07-27 11:55:00,232.43,232.44,231.88,231.88,79243.0,228.3112,228.321,227.7709,227.7709,79243.0
2018-07-27 12:00:00,231.88,231.91,231.6,231.73,24757.0,227.7709,227.8004,227.4959,227.6236,24757.0
2018-07-27 12:05:00,231.73,231.74,231.52,231.55,13708.0,227.6236,227.6334,227.4173,227.4468,13708.0
2018-07-27 12:10:00,231.6,231.64,231.5,231.53,10913.0,227.4959,227.5352,227.3977,227.4271,10913.0
2018-07-27 12:15:00,231.47,231.58,231.41,231.47,5481.0,227.3682,227.4762,227.3093,227.3682,5481.0
2018-07-27 12:20:00,231.4,231.44,231.28,231.31,5731.0,227.2994,227.3387,227.1816,227.211,5731.0
2018-07-27 12:25:00,231.31,231.34,231.13,231.13,12857.0,227.211,227.2405,227.0342,227.0342,12857.0
2018-07-27 12:30:00,231.16,231.19,230.84,230.84,12828.0,227.0637,227.0932,226.7494,226.7494,12828.0
2018-07-27 12:35:00,230.81,230.84,230.25,230.31,17943.0,226.7199,226.7494,226.1698,226.2287,17943.0
2018-07-27 12:40:00,230.32,230.54,230.29,230.46,23676.0,226.2386,226.4547,226.2091,226.3761,23676.0
2018-07-27 12:45:00,230.46,230.64,230.19,230.19,15244.0,226.3761,226.5529,226.1109,226.1109,15244.0
2018-07-27 12:50:00,230.15,230.3,230.07,230.21,10230.0,226.0716,226.2189,225.993,226.1305,10230.0
2018-07-27 12:55:00,230.24,230.24,229.95,229.95,8581.0,226.16,226.16,225.8751,225.8751,8581.0
2018-07-27 13:00:00,229.8,229.8,228.84,229.42,36361.0,225.7278,225.7278,224.7848,225.3545,36361.0
2018-07-27 13:05:00,229.46,229.79,229.36,229.41,42562.0,225.3938,225.718,225.2956,225.3447,42562.0
2018-07-27 13:10:00,229.46,229.76,229.3,229.76,15393.0,225.3938,225.6885,225.2366,225.6885,15393.0
2018-07-27 13:15:00,229.64,229.81,229.51,229.71,13837.0,225.5706,225.7376,225.4429,225.6394,13837.0
2018-07-27 13:20:00,229.66,229.73,229.47,229.62,11318.0,225.5903,225.659,225.4036,225.551,11318.0
2018-07-27 13:25:00,229.66,229.87,229.65,229.84,27663.0,225.5903,225.7965,225.5804,225.7671,27663.0
2018-07-27 13:30:00,229.83,229.9,229.67,229.82,23023.0,225.7573,225.826,225.6001,225.7474,23023.0
2018-07-27 13:35:00,229.82,230.03,229.71,230.03,21908.0,225.7474,225.9537,225.6394,225.9537,21908.0
2018-07-27 13:40:00,230.11,230.13,230.0,230.1,17385.0,226.0323,226.0519,225.9242,226.0225,17385.0
2018-07-27 13:45:00,230.07,230.49,230.07,230.47,17760.0,225.993,226.4056,225.993,226.3859,17760.0
2018-07-27 13:50:00,230.49,230.49,230.2,230.29,11003.0,226.4056,226.4056,226.1207,226.2091,11003.0
2018-07-27 13:55:00,230.21,230.4,230.21,230.34,5757.0,226.1305,226.3171,226.1305,226.2582,5757.0
2018-07-27 14:00:00,230.34,230.46,230.26,230.34,13055.0,226.2582,226.3761,226.1796,226.2582,13055.0
2018-07-27 14:05:00,230.34,230.35,230.03,230.07,13123.0,226.2582,226.268,225.9537,225.993,13123.0
2018-07-27 14:10:00,230.14,230.17,229.89,229.99,14995.0,226.0618,226.0912,225.8162,225.9144,14995.0
2018-07-27 14:15:00,229.88,229.96,229.59,229.62,15715.0,225.8064,225.8849,225.5215,225.551,15715.0
2018-07-27 14:20:00,229.56,229.85,229.56,229.81,24217.0,225.492,225.7769,225.492,225.7376,24217.0
2018-07-27 14:25:00,229.82,229.84,229.68,229.77,33993.0,225.7474,225.7671,225.6099,225.6983,33993.0
2018-07-27 14:30:00,229.8,230.26,229.71,230.2,13851.0,225.7278,226.1796,225.6394,226.1207,13851.0
2018-07-27 14:35:00,230.12,230.12,229.91,229.93,9910.0,226.0421,226.0421,225.8358,225.8555,9910.0
2018-07-27 14:40:00,229.96,230.12,229.87,229.97,12071.0,225.8849,226.0421,225.7965,225.8948,12071.0
2018-07-27 14:45:00,229.98,230.03,229.74,229.78,5336.0,225.9046,225.9537,225.6688,225.7081,5336.0
2018-07-27 14:50:00,229.76,229.88,229.74,229.85,19131.0,225.6885,225.8064,225.6688,225.7769,19131.0
2018-07-27 14:55:00,229.88,230.01,229.81,229.89,11488.0,225.8064,225.9341,225.7376,225.8162,11488.0
2018-07-27 15:00:00,229.9,230.24,229.9,230.14,18913.0,225.826,226.16,225.826,226.0618,18913.0
2018-07-27 15:05:00,230.15,230.21,230.07,230.1,14574.0,226.0716,226.1305,225.993,226.0225,14574.0
2018-07-27 15:10:00,230.12,230.12,229.94,230.04,16662.0,226.0421,226.0421,225.8653,225.9635,16662.0
2018-07-27 15:15:00,230.09,230.16,230.05,230.12,12015.0,226.0126,226.0814,225.9734,226.0421,12015.0
2018-07-27 15:20:00,230.1,230.49,230.08,230.47,14661.0,226.0225,226.4056,226.0028,226.3859,14661.0
2018-07-27 15:25:00,230.44,230.51,230.34,230.34,14876.0,226.3564,226.4252,226.2582,226.2582,14876.0
2018-07-27 15:30:00,230.36,230.62,230.31,230.46,22659.0,226.2779,226.5333,226.2287,226.3761,22659.0
2018-07-27 15:35:00,230.45,230.57,230.4,230.46,21985.0,226.3663,226.4841,226.3171,226.3761,21985.0
2018-07-27 15:40:00,230.45,230.96,230.31,230.84,52475.0,226.3663,226.8672,226.2287,226.7494,52475.0
2018-07-27 15:45:00,230.84,231.1,230.8,230.98,58569.0,226.7494,227.0047,226.7101,226.8869,58569.0
2018-07-27 15:50:00,230.99,231.19,230.89,230.99,60861.0,226.8967,227.0932,226.7985,226.8967,60861.0
2018-07-27 15:55:00,231.0,231.29,230.98,231.09,94129.0,226.9065,227.1914,226.8869,226.9949,94129.0
2018-07-30 09:30:00,230.92,232.0,230.65,231.12,33072.0,226.8279,227.8888,226.5627,227.0244,33072.0
2018-07-30 09:35:00,230.97,231.42,230.84,231.04,20078.0,226.877,227.3191,226.7494,226.9458,20078.0
2018-07-30 09:40:00,231.09,231.12,230.59,230.89,12056.0,226.9949,227.0244,226.5038,226.7985,12056.0
2018-07-30 09:45:00,230.69,231.56,230.69,231.3,10695.0,226.602,227.4566,226.602,227.2012,10695.0
2018-07-30 09:50:00,231.32,231.45,230.68,230.75,49107.0,227.2208,227.3485,226.5922,226.6609,49107.0
2018-07-30 09:55:00,230.76,231.06,230.74,230.88,26084.0,226.6708,226.9655,226.6511,226.7886,26084.0
2018-07-30 10:00:00,230.88,230.9,230.59,230.77,10991.0,226.7886,226.8083,226.5038,226.6806,10991.0
2018-07-30 10:05:00,230.71,230.95,230.68,230.86,15731.0,226.6217,226.8574,226.5922,226.769,15731.0
2018-07-30 10:10:00,230.9,230.91,230.57,230.57,14216.0,226.8083,226.8181,226.4841,226.4841,14216.0
2018-07-30 10:15:00,230.6,230.76,230.48,230.76,19820.0,226.5136,226.6708,226.3957,226.6708,19820.0
2018-07-30 10:20:00,230.82,230.86,230.63,230.68,11479.0,226.7297,226.769,226.5431,226.5922,11479.0
2018-07-30 10:25:00,230.65,231.08,230.58,230.97,20250.0,226.5627,226.9851,226.494,226.877,20250.0
2018-07-30 10:30:00,230.92,230.95,230.76,230.84,8425.0,226.8279,226.8574,226.6708,226.7494,8425.0
2018-07-30 10:35:00,230.85,230.87,230.65,230.81,7636.0,226.7592,226.7788,226.5627,226.7199,7636.0
2018-07-30 10:40:00,230.82,230.84,230.53,230.71,6658.0,226.7297,226.7494,226.4448,226.6217,6658.0
2018-07-30 10:45:00,230.67,230.86,230.66,230.86,5100.0,226.5824,226.769,226.5725,226.769,5100.0
2018-07-30 10:50:00,230.89,230.94,230.73,230.82,7960.0,226.7985,226.8476,226.6413,226.7297,7960.0
2018-07-30 10:55:00,230.86,231.1,230.8,230.83,6642.0,226.769,227.0047,226.7101,226.7395,6642.0
2018-07-30 11:00:00,230.87,230.98,230.72,230.76,10482.0,226.7788,226.8869,226.6315,226.6708,10482.0
2018-07-30 11:05:00,230.83,231.05,230.57,230.57,4825.0,226.7395,226.9556,226.4841,226.4841,4825.0
2018-07-30 11:10:00,230.65,230.76,230.37,230.59,6168.0,226.5627,226.6708,226.2877,226.5038,6168.0
2018-07-30 11:15:00,230.62,230.69,230.45,230.68,4104.0,226.5333,226.602,226.3663,226.5922,4104.0
2018-07-30 11:20:00,230.75,230.81,230.5,230.5,3387.0,226.6609,226.7199,226.4154,226.4154,3387.0
2018-07-30 11:25:00,230.52,230.52,230.28,230.28,24349.0,226.435,226.435,226.1993,226.1993,24349.0
2018-07-30 11:30:00,230.3,230.48,230.3,230.42,9338.0,226.2189,226.3957,226.2189,226.3368,9338.0
2018-07-30 11:35:00,230.43,230.43,229.94,229.99,12400.0,226.3466,226.3466,225.8653,225.9144,12400.0
2018-07-30 11:40:00,229.94,230.29,229.93,230.22,8247.0,225.8653,226.2091,225.8555,226.1403,8247.0
2018-07-30 11:45:00,230.22,230.22,230.02,230.06,5538.0,226.1403,226.1403,225.9439,225.9832,5538.0
2018-07-30 11:50:00,230.05,230.19,229.97,230.18,12055.0,225.9734,226.1109,225.8948,226.101,12055.0
2018-07-30 11:55:00,230.25,230.43,230.15,230.17,7295.0,226.1698,226.3466,226.0716,226.0912,7295.0
2018-07-30 12:00:00,230.15,230.15,229.85,229.89,17580.0,226.0716,226.0716,225.7769,225.8162,17580.0
2018-07-30 12:05:00,229.86,230.05,229.79,229.79,8400.0,225.7867,225.9734,225.718,225.718,8400.0
2018-07-30 12:10:00,229.87,229.87,229.65,229.65,2544.0,225.7965,225.7965,225.5804,225.5804,2544.0
2018-07-30 12:15:00,229.64,229.86,229.64,229.75,7528.0,225.5706,225.7867,225.5706,225.6787,7528.0
2018-07-30 12:20:00,229.81,229.9,229.74,229.84,9341.0,225.7376,225.826,225.6688,225.7671,9341.0
2018-07-30 12:25:00,229.84,229.95,229.81,229.94,15732.0,225.7671,225.8751,225.7376,225.8653,15732.0
2018-07-30 12:30:00,229.92,230.04,229.85,229.95,22310.0,225.8457,225.9635,225.7769,225.8751,22310.0
2018-07-30 12:35:00,229.98,230.02,229.88,229.9,19898.0,225.9046,225.9439,225.8064,225.826,19898.0
2018-07-30 12:40:00,229.9,230.03,229.87,229.98,15168.0,225.826,225.9537,225.7965,225.9046,15168.0
2018-07-30 12:45:00,229.97,230.03,229.88,229.93,21405.0,225.8948,225.9537,225.8064,225.8555,21405.0
2018-07-30 12:50:00,229.93,230.21,229.92,230.21,6179.0,225.8555,226.1305,225.8457,226.1305,6179.0
2018-07-30 12:55:00,230.17,230.47,230.17,230.45,10440.0,226.0912,226.3859,226.0912,226.3663,10440.0
2018-07-30 13:00:00,230.47,230.52,230.42,230.42,7361.0,226.3859,226.435,226.3368,226.3368,7361.0
2018-07-30 13:05:00,230.42,230.79,230.38,230.79,7291.0,226.3368,226.7002,226.2975,226.7002,7291.0
2018-07-30 13:10:00,230.84,231.03,230.83,231.03,12040.0,226.7494,226.936,226.7395,226.936,12040.0
2018-07-30 13:15:00,231.04,231.16,230.98,231.05,8557.0,226.9458,227.0637,226.8869,226.9556,8557.0
2018-07-30 13:20:00,231.06,231.39,231.06,231.35,8584.0,226.9655,227.2896,226.9655,227.2503,8584.0
2018-07-30 13:25:00,231.37,231.37,231.08,231.17,9751.0,227.27,227.27,226.9851,227.0735,9751.0
2018-07-30 13:30:00,231.17,231.28,231.11,231.11,7017.0,227.0735,227.1816,227.0146,227.0146,7017.0
2018-07-30 13:35:00,231.06,231.3,231.04,231.24,6689.0,226.9655,227.2012,226.9458,227.1423,6689.0
2018-07-30 13:40:00,231.28,231.36,231.22,231.24,8636.0,227.1816,227.2601,227.1226,227.1423,8636.0
2018-07-30 13:45:00,231.22,231.25,231.09,231.25,5793.0,227.1226,227.1521,226.9949,227.1521,5793.0
2018-07-30 13:50:00,231.21,231.58,231.2,231.54,9901.0,227.1128,227.4762,227.103,227.4369,9901.0
2018-07-30 13:55:00,231.49,231.53,231.41,231.44,3802.0,227.3878,227.4271,227.3093,227.3387,3802.0
2018-07-30 14:00:00,231.47,231.58,231.39,231.52,5752.0,227.3682,227.4762,227.2896,227.4173,5752.0
2018-07-30 14:05:00,231.53,231.71,231.53,231.57,7431.0,227.4271,227.6039,227.4271,227.4664,7431.0
2018-07-30 14:10:00,231.59,231.61,231.45,231.54,6324.0,227.4861,227.5057,227.3485,227.4369,6324.0
2018-07-30 14:15:00,231.54,231.59,231.33,231.36,5494.0,227.4369,227.4861,227.2307,227.2601,5494.0
2018-07-30 14:20:00,231.33,231.37,231.09,231.14,9367.0,227.2307,227.27,226.9949,227.044,9367.0
2018-07-30 14:25:00,231.11,231.13,231.01,231.13,8630.0,227.0146,227.0342,226.9163,227.0342,8630.0
2018-07-30 14:30:00,231.19,231.22,231.03,231.18,14085.0,227.0932,227.1226,226.936,227.0833,14085.0
2018-07-30 14:35:00,231.21,231.41,231.01,231.08,10538.0,227.1128,227.3093,226.9163,226.9851,10538.0
2018-07-30 14:40:00,231.06,231.14,230.99,231.05,19220.0,226.9655,227.044,226.8967,226.9556,19220.0
2018-07-30 14:45:00,231.04,231.09,230.96,231.08,10253.0,226.9458,226.9949,226.8672,226.9851,10253.0
2018-07-30 14:50:00,231.1,231.18,230.96,231.01,10147.0,227.0047,227.0833,226.8672,226.9163,10147.0
2018-07-30 14:55:00,231.01,231.1,230.86,230.89,7205.0,226.9163,227.0047,226.769,226.7985,7205.0
2018-07-30 15:00:00,230.88,230.95,230.85,230.92,9140.0,226.7886,226.8574,226.7592,226.8279,9140.0
2018-07-30 15:05:00,230.89,230.94,230.79,230.79,6335.0,226.7985,226.8476,226.7002,226.7002,6335.0
2018-07-30 15:10:00,230.77,230.79,230.54,230.54,5613.0,226.6806,226.7002,226.4547,226.4547,5613.0
2018-07-30 15:15:00,230.53,230.7,230.48,230.68,8768.0,226.4448,226.6118,226.3957,226.5922,8768.0
2018-07-30 15:20:00,230.65,230.76,230.6,230.6,10877.0,226.5627,226.6708,226.5136,226.5136,10877.0
2018-07-30 15:25:00,230.61,230.77,230.6,230.77,11038.0,226.5234,226.6806,226.5136,226.6806,11038.0
2018-07-30 15:30:00,230.74,230.89,230.57,230.89,15758.0,226.6511,226.7985,226.4841,226.7985,15758.0
2018-07-30 15:35:00,230.89,230.95,230.65,230.74,17147.0,226.7985,226.8574,226.5627,226.6511,17147.0
2018-07-30 15:40:00,230.7,230.79,230.61,230.61,17585.0,226.6118,226.7002,226.5234,226.5234,17585.0
2018-07-30 15:45:00,230.58,230.73,230.5,230.57,41001.0,226.494,226.6413,226.4154,226.4841,41001.0
2018-07-30 15:50:00,230.57,230.84,230.5,230.64,50144.0,226.4841,226.7494,226.4154,226.5529,50144.0
2018-07-30 15:55:00,230.63,230.8,230.5,230.74,90810.0,226.5431,226.7101,226.4154,226.6511,90810.0
2018-07-31 09:30:00,231.78,232.67,231.78,232.67,25522.0,227.6727,228.5469,227.6727,228.5469,25522.0
2018-07-31 09:35:00,232.61,232.76,232.19,232.51,8084.0,228.488,228.6353,228.0754,228.3898,8084.0
2018-07-31 09:40:00,232.43,232.73,232.08,232.34,13610.0,228.3112,228.6059,227.9674,228.2228,13610.0
2018-07-31 09:45:00,232.44,232.55,232.26,232.46,9863.0,228.321,228.4291,228.1442,228.3406,9863.0
2018-07-31 09:50:00,232.55,232.84,232.44,232.56,80390.0,228.4291,228.7139,228.321,228.4389,80390.0
2018-07-31 09:55:00,232.53,232.7,232.45,232.45,27736.0,228.4094,228.5764,228.3308,228.3308,27736.0
2018-07-31 10:00:00,232.55,232.67,232.42,232.54,6949.0,228.4291,228.5469,228.3014,228.4192,6949.0
2018-07-31 10:05:00,232.6,232.67,232.43,232.52,5305.0,228.4782,228.5469,228.3112,228.3996,5305.0
2018-07-31 10:10:00,232.55,232.84,232.55,232.76,5112.0,228.4291,228.7139,228.4291,228.6353,5112.0
2018-07-31 10:15:00,232.75,233.02,232.53,232.57,11236.0,228.6255,228.8907,228.4094,228.4487,11236.0
2018-07-31 10:20:00,232.61,232.83,232.48,232.83,4450.0,228.488,228.7041,228.3603,228.7041,4450.0
2018-07-31 10:25:00,232.86,233.06,232.77,233.0,7634.0,228.7336,228.93,228.6452,228.8711,7634.0
2018-07-31 10:30:00,233.02,233.47,232.93,233.47,7675.0,228.8907,229.3327,228.8023,229.3327,7675.0
2018-07-31 10:35:00,233.39,233.85,233.39,233.61,8365.0,229.2542,229.706,229.2542,229.4703,8365.0
2018-07-31 10:40:00,233.7,233.89,233.54,233.82,8680.0,229.5587,229.7453,229.4015,229.6765,8680.0
2018-07-31 10:45:00,233.82,233.95,233.71,233.84,7355.0,229.6765,229.8042,229.5685,229.6962,7355.0
2018-07-31 10:50:00,233.9,234.38,233.81,234.38,28856.0,229.7551,230.2266,229.6667,230.2266,28856.0
2018-07-31 10:55:00,234.47,234.91,234.33,234.91,23441.0,230.315,230.7472,230.1775,230.7472,23441.0
2018-07-31 11:00:00,234.9,235.2,234.85,234.91,25999.0,230.7374,231.0321,230.6883,230.7472,25999.0
2018-07-31 11:05:00,234.96,235.14,234.91,234.94,18300.0,230.7963,230.9732,230.7472,230.7767,18300.0
2018-07-31 11:10:00,234.9,235.11,234.87,235.11,8050.0,230.7374,230.9437,230.7079,230.9437,8050.0
2018-07-31 11:15:00,235.07,235.41,234.99,235.28,13795.0,230.9044,231.2384,230.8258,231.1107,13795.0
2018-07-31 11:20:00,235.32,235.54,234.89,234.96,46777.0,231.15,231.3661,230.7276,230.7963,46777.0
2018-07-31 11:25:00,234.97,235.08,234.59,235.04,7887.0,230.8062,230.9142,230.4329,230.8749,7887.0
2018-07-31 11:30:00,235.05,235.12,234.69,234.69,12737.0,230.8847,230.9535,230.5311,230.5311,12737.0
2018-07-31 11:35:00,234.75,235.1,234.75,235.03,10181.0,230.5901,230.9339,230.5901,230.8651,10181.0
2018-07-31 11:40:00,235.02,235.4,234.96,235.34,38424.0,230.8553,231.2285,230.7963,231.1696,38424.0
2018-07-31 11:45:00,235.34,235.54,235.27,235.41,55449.0,231.1696,231.3661,231.1008,231.2384,55449.0
2018-07-31 11:50:00,235.35,235.42,235.01,235.04,39884.0,231.1794,231.2482,230.8455,230.8749,39884.0
2018-07-31 11:55:00,234.99,235.29,234.98,235.01,44986.0,230.8258,231.1205,230.816,230.8455,44986.0
2018-07-31 12:00:00,235.0,235.11,234.96,235.03,23922.0,230.8356,230.9437,230.7963,230.8651,23922.0
2018-07-31 12:05:00,235.06,235.06,234.92,234.94,13367.0,230.8946,230.8946,230.7571,230.7767,13367.0
2018-07-31 12:10:00,234.93,235.06,234.89,234.96,29131.0,230.7669,230.8946,230.7276,230.7963,29131.0
2018-07-31 12:15:00,235.0,235.04,234.78,234.91,7498.0,230.8356,230.8749,230.6195,230.7472,7498.0
2018-07-31 12:20:00,234.92,235.15,234.89,235.05,12459.0,230.7571,230.983,230.7276,230.8847,12459.0
2018-07-31 12:25:00,235.04,235.12,235.01,235.09,5600.0,230.8749,230.9535,230.8455,230.924,5600.0
2018-07-31 12:30:00,235.09,235.11,235.0,235.02,11167.0,230.924,230.9437,230.8356,230.8553,11167.0
2018-07-31 12:35:00,235.05,235.05,234.81,234.85,5350.0,230.8847,230.8847,230.649,230.6883,5350.0
2018-07-31 12:40:00,234.85,235.19,234.85,235.14,25056.0,230.6883,231.0223,230.6883,230.9732,25056.0
2018-07-31 12:45:00,235.15,235.15,234.82,234.98,5862.0,230.983,230.983,230.6588,230.816,5862.0
2018-07-31 12:50:00,234.96,235.23,234.95,235.08,19800.0,230.7963,231.0616,230.7865,230.9142,19800.0
2018-07-31 12:55:00,235.08,235.19,234.99,235.15,56325.0,230.9142,231.0223,230.8258,230.983,56325.0
2018-07-31 13:00:00,235.17,235.52,235.16,235.4,24571.0,231.0026,231.3464,230.9928,231.2285,24571.0
2018-07-31 13:05:00,235.37,235.4,235.06,235.19,10787.0,231.1991,231.2285,230.8946,231.0223,10787.0
2018-07-31 13:10:00,235.24,235.24,234.97,234.97,6380.0,231.0714,231.0714,230.8062,230.8062,6380.0
2018-07-31 13:15:00,235.0,235.18,234.98,235.18,4100.0,230.8356,231.0124,230.816,231.0124,4100.0
2018-07-31 13:20:00,235.1,235.31,235.09,235.3,159835.0,230.9339,231.1401,230.924,231.1303,159835.0
2018-07-31 13:25:00,235.28,235.29,234.98,234.98,175277.0,231.1107,231.1205,230.816,230.816,175277.0
2018-07-31 13:30:00,234.98,235.0,234.64,234.77,6414.0,230.816,230.8356,230.482,230.6097,6414.0
2018-07-31 13:35:00,234.71,234.81,234.61,234.73,141153.0,230.5508,230.649,230.4525,230.5704,141153.0
2018-07-31 13:40:00,234.71,234.81,234.71,234.76,4420.0,230.5508,230.649,230.5508,230.5999,4420.0
2018-07-31 13:45:00,234.74,234.81,234.61,234.75,10764.0,230.5802,230.649,230.4525,230.5901,10764.0
2018-07-31 13:50:00,234.73,234.81,234.63,234.77,6473.0,230.5704,230.649,230.4722,230.6097,6473.0
2018-07-31 13:55:00,234.8,234.93,234.74,234.93,5430.0,230.6392,230.7669,230.5802,230.7669,5430.0
2018-07-31 14:00:00,234.94,234.94,234.62,234.63,8374.0,230.7767,230.7767,230.4624,230.4722,8374.0
2018-07-31 14:05:00,234.56,234.75,234.55,234.74,26296.0,230.4034,230.5901,230.3936,230.5802,26296.0
2018-07-31 14:10:00,234.78,234.85,234.65,234.75,8424.0,230.6195,230.6883,230.4918,230.5901,8424.0
2018-07-31 14:15:00,234.75,234.81,234.66,234.81,6305.0,230.5901,230.649,230.5017,230.649,6305.0
2018-07-31 14:20:00,234.77,234.86,234.73,234.83,6040.0,230.6097,230.6981,230.5704,230.6686,6040.0
2018-07-31 14:25:00,234.81,234.88,234.74,234.88,10641.0,230.649,230.7178,230.5802,230.7178,10641.0
2018-07-31 14:30:00,234.89,234.95,234.83,234.89,6560.0,230.7276,230.7865,230.6686,230.7276,6560.0
2018-07-31 14:35:00,234.88,235.06,234.85,234.95,12501.0,230.7178,230.8946,230.6883,230.7865,12501.0
2018-07-31 14:40:00,234.95,235.14,234.91,235.12,11201.0,230.7865,230.9732,230.7472,230.9535,11201.0
2018-07-31 14:45:00,235.08,235.19,235.06,235.08,15580.0,230.9142,231.0223,230.8946,230.9142,15580.0
2018-07-31 14:50:00,235.06,235.14,235.03,235.05,9645.0,230.8946,230.9732,230.8651,230.8847,9645.0
2018-07-31 14:55:00,235.05,235.06,234.85,234.85,29830.0,230.8847,230.8946,230.6883,230.6883,29830.0
2018-07-31 15:00:00,234.84,234.95,234.73,234.95,12139.0,230.6785,230.7865,230.5704,230.7865,12139.0
2018-07-31 15:05:00,234.98,234.98,234.82,234.89,9083.0,230.816,230.816,230.6588,230.7276,9083.0
2018-07-31 15:10:00,234.92,234.92,234.74,234.78,7607.0,230.7571,230.7571,230.5802,230.6195,7607.0
2018-07-31 15:15:00,234.75,234.76,234.51,234.59,7851.0,230.5901,230.5999,230.3543,230.4329,7851.0
2018-07-31 15:20:00,234.57,234.63,234.5,234.57,7106.0,230.4133,230.4722,230.3445,230.4133,7106.0
2018-07-31 15:25:00,234.58,234.58,234.47,234.47,15655.0,230.4231,230.4231,230.315,230.315,15655.0
2018-07-31 15:30:00,234.5,234.54,234.46,234.47,22502.0,230.3445,230.3838,230.3052,230.315,22502.0
2018-07-31 15:35:00,234.46,234.49,234.32,234.45,24026.0,230.3052,230.3347,230.1677,230.2954,24026.0
2018-07-31 15:40:00,234.45,234.46,234.32,234.36,17410.0,230.2954,230.3052,230.1677,230.207,17410.0
2018-07-31 15:45:00,234.39,234.41,233.88,234.02,27623.0,230.2364,230.2561,229.7355,229.873,27623.0
2018-07-31 15:50:00,234.06,234.52,233.96,234.49,42708.0,229.9123,230.3641,229.8141,230.3347,42708.0
2018-07-31 15:55:00,234.49,234.89,234.49,234.51,92329.0,230.3347,230.7276,230.3347,230.3543,92329.0
2018-08-01 09:30:00,234.16,234.98,233.39,234.24,48535.0,230.0105,230.816,229.2542,230.0891,48535.0
2018-08-01 09:35:00,234.24,234.44,234.17,234.18,5529.0,230.0891,230.2856,230.0203,230.0302,5529.0
2018-08-01 09:40:00,234.14,234.44,233.87,234.21,66438.0,229.9909,230.2856,229.7257,230.0596,66438.0
2018-08-01 09:45:00,234.35,234.36,233.99,234.19,6570.0,230.1972,230.207,229.8435,230.04,6570.0
2018-08-01 09:50:00,234.08,234.08,233.73,233.8,12037.0,229.9319,229.9319,229.5881,229.6569,12037.0
2018-08-01 09:55:00,233.74,234.06,233.73,233.95,9673.0,229.598,229.9123,229.5881,229.8042,9673.0
2018-08-01 10:00:00,233.89,234.05,233.42,233.42,18264.0,229.7453,229.9025,229.2836,229.2836,18264.0
2018-08-01 10:05:00,233.43,233.75,233.29,233.6,7866.0,229.2935,229.6078,229.1559,229.4604,7866.0
2018-08-01 10:10:00,233.56,233.82,233.56,233.75,4761.0,229.4212,229.6765,229.4212,229.6078,4761.0
2018-08-01 10:15:00,233.76,233.83,233.59,233.63,64036.0,229.6176,229.6864,229.4506,229.4899,64036.0
2018-08-01 10:20:00,233.66,233.66,233.15,233.32,8002.0,229.5194,229.5194,229.0184,229.1854,8002.0
2018-08-01 10:25:00,233.36,233.38,233.21,233.24,131485.0,229.2247,229.2443,229.0774,229.1068,131485.0
2018-08-01 10:30:00,233.23,233.36,233.06,233.34,13693.0,229.097,229.2247,228.93,229.2051,13693.0
2018-08-01 10:35:00,233.31,233.9,233.26,233.79,8886.0,229.1756,229.7551,229.1265,229.6471,8886.0
2018-08-01 10:40:00,233.81,234.08,233.81,234.0,10576.0,229.6667,229.9319,229.6667,229.8534,10576.0
2018-08-01 10:45:00,234.02,234.37,233.98,234.36,25473.0,229.873,230.2168,229.8337,230.207,25473.0
2018-08-01 10:50:00,234.31,234.44,234.25,234.34,10173.0,230.1579,230.2856,230.0989,230.1873,10173.0
2018-08-01 10:55:00,234.43,234.43,234.09,234.09,22200.0,230.2757,230.2757,229.9418,229.9418,22200.0
2018-08-01 11:00:00,234.1,234.22,234.06,234.13,9740.0,229.9516,230.0695,229.9123,229.9811,9740.0
2018-08-01 11:05:00,234.12,234.13,233.94,233.96,17888.0,229.9712,229.9811,229.7944,229.8141,17888.0
2018-08-01 11:10:00,233.98,234.04,233.76,233.9,35210.0,229.8337,229.8926,229.6176,229.7551,35210.0
2018-08-01 11:15:00,233.89,234.0,233.74,233.74,18538.0,229.7453,229.8534,229.598,229.598,18538.0
2018-08-01 11:20:00,233.71,233.94,233.71,233.85,7257.0,229.5685,229.7944,229.5685,229.706,7257.0
2018-08-01 11:25:00,233.91,234.0,233.89,233.92,33199.0,229.7649,229.8534,229.7453,229.7748,33199.0
2018-08-01 11:30:00,233.91,233.91,233.45,233.51,5436.0,229.7649,229.7649,229.3131,229.372,5436.0
2018-08-01 11:35:00,233.55,233.62,233.49,233.56,4469.0,229.4113,229.4801,229.3524,229.4212,4469.0
2018-08-01 11:40:00,233.57,233.57,233.29,233.29,3621.0,229.431,229.431,229.1559,229.1559,3621.0
2018-08-01 11:45:00,233.28,233.39,233.06,233.37,59210.0,229.1461,229.2542,228.93,229.2345,59210.0
2018-08-01 11:50:00,233.37,233.43,233.26,233.41,6280.0,229.2345,229.2935,229.1265,229.2738,6280.0
2018-08-01 11:55:00,233.44,233.53,233.33,233.33,8484.0,229.3033,229.3917,229.1952,229.1952,8484.0
2018-08-01 12:00:00,233.29,233.56,233.26,233.56,61500.0,229.1559,229.4212,229.1265,229.4212,61500.0
2018-08-01 12:05:00,233.55,233.7,233.49,233.67,4327.0,229.4113,229.5587,229.3524,229.5292,4327.0
2018-08-01 12:10:00,233.64,233.81,233.63,233.81,6597.0,229.4997,229.6667,229.4899,229.6667,6597.0
2018-08-01 12:15:00,233.79,233.82,233.7,233.74,3928.0,229.6471,229.6765,229.5587,229.598,3928.0
2018-08-01 12:20:00,233.74,233.76,233.34,233.34,13630.0,229.598,229.6176,229.2051,229.2051,13630.0
2018-08-01 12:25:00,233.29,233.62,233.27,233.57,8806.0,229.1559,229.4801,229.1363,229.431,8806.0
2018-08-01 12:30:00,233.55,233.55,233.4,233.51,16985.0,229.4113,229.4113,229.264,229.372,16985.0
2018-08-01 12:35:00,233.51,233.74,233.43,233.7,12525.0,229.372,229.598,229.2935,229.5587,12525.0
2018-08-01 12:40:00,233.67,234.0,233.6,233.92,14427.0,229.5292,229.8534,229.4604,229.7748,14427.0
2018-08-01 12:45:00,233.91,234.01,233.83,234.0,13036.0,229.7649,229.8632,229.6864,229.8534,13036.0
2018-08-01 12:50:00,233.98,234.0,233.75,233.79,19251.0,229.8337,229.8534,229.6078,229.6471,19251.0
2018-08-01 12:55:00,233.84,233.85,233.72,233.75,2642.0,229.6962,229.706,229.5783,229.6078,2642.0
2018-08-01 13:00:00,233.75,233.82,233.69,233.82,2800.0,229.6078,229.6765,229.5488,229.6765,2800.0
2018-08-01 13:05:00,233.77,233.86,233.77,233.86,3215.0,229.6274,229.7158,229.6274,229.7158,3215.0
2018-08-01 13:10:00,233.9,233.92,233.7,233.7,3233.0,229.7551,229.7748,229.5587,229.5587,3233.0
2018-08-01 13:15:00,233.63,233.66,233.57,233.66,3696.0,229.4899,229.5194,229.431,229.5194,3696.0
2018-08-01 13:20:00,233.6,233.64,233.52,233.61,4325.0,229.4604,229.4997,229.3819,229.4703,4325.0
2018-08-01 13:25:00,233.62,233.68,233.57,233.64,5577.0,229.4801,229.539,229.431,229.4997,5577.0
2018-08-01 13:30:00,233.67,233.86,233.67,233.78,4540.0,229.5292,229.7158,229.5292,229.6373,4540.0
2018-08-01 13:35:00,233.73,233.8,233.7,233.76,15838.0,229.5881,229.6569,229.5587,229.6176,15838.0
2018-08-01 13:40:00,233.74,233.8,233.63,233.71,7946.0,229.598,229.6569,229.4899,229.5685,7946.0
2018-08-01 13:45:00,233.8,233.83,233.74,233.81,4006.0,229.6569,229.6864,229.598,229.6667,4006.0
2018-08-01 13:50:00,233.81,233.9,233.8,233.87,3705.0,229.6667,229.7551,229.6569,229.7257,3705.0
2018-08-01 13:55:00,233.82,233.92,233.66,233.66,12933.0,229.6765,229.7748,229.5194,229.5194,12933.0
2018-08-01 14:00:00,233.68,233.89,233.61,233.79,9173.0,229.539,229.7453,229.4703,229.6471,9173.0
2018-08-01 14:05:00,233.81,233.98,233.67,233.89,21316.0,229.6667,229.8337,229.5292,229.7453,21316.0
2018-08-01 14:10:00,233.88,234.03,233.76,233.93,30915.0,229.7355,229.8828,229.6176,229.7846,30915.0
2018-08-01 14:15:00,234.0,234.13,233.96,234.04,43499.0,229.8534,229.9811,229.8141,229.8926,43499.0
2018-08-01 14:20:00,234.03,234.12,233.95,234.09,8500.0,229.8828,229.9712,229.8042,229.9418,8500.0
2018-08-01 14:25:00,234.11,234.18,233.99,234.18,5901.0,229.9614,230.0302,229.8435,230.0302,5901.0
2018-08-01 14:30:00,234.17,234.26,234.16,234.16,5361.0,230.0203,230.1087,230.0105,230.0105,5361.0
2018-08-01 14:35:00,234.16,234.16,234.05,234.1,5594.0,230.0105,230.0105,229.9025,229.9516,5594.0
2018-08-01 14:40:00,234.12,234.12,233.78,233.82,5662.0,229.9712,229.9712,229.6373,229.6765,5662.0
2018-08-01 14:45:00,233.84,234.07,233.77,234.07,9303.0,229.6962,229.9221,229.6274,229.9221,9303.0
2018-08-01 14:50:00,234.05,234.26,234.02,234.1,5928.0,229.9025,230.1087,229.873,229.9516,5928.0
2018-08-01 14:55:00,234.09,234.4,234.06,234.31,9104.0,229.9418,230.2463,229.9123,230.1579,9104.0
2018-08-01 15:00:00,234.29,234.39,234.24,234.24,6067.0,230.1382,230.2364,230.0891,230.0891,6067.0
2018-08-01 15:05:00,234.24,234.28,234.16,234.27,6268.0,230.0891,230.1284,230.0105,230.1186,6268.0
2018-08-01 15:10:00,234.29,234.35,234.23,234.35,8621.0,230.1382,230.1972,230.0793,230.1972,8621.0
2018-08-01 15:15:00,234.35,234.35,234.21,234.27,14418.0,230.1972,230.1972,230.0596,230.1186,14418.0
2018-08-01 15:20:00,234.29,234.36,234.27,234.32,7531.0,230.1382,230.207,230.1186,230.1677,7531.0
2018-08-01 15:25:00,234.28,234.37,234.25,234.31,8436.0,230.1284,230.2168,230.0989,230.1579,8436.0
2018-08-01 15:30:00,234.29,234.32,234.15,234.19,10649.0,230.1382,230.1677,230.0007,230.04,10649.0
2018-08-01 15:35:00,234.19,234.23,234.13,234.16,8785.0,230.04,230.0793,229.9811,230.0105,8785.0
2018-08-01 15:40:00,234.16,234.48,234.14,234.48,14998.0,230.0105,230.3248,229.9909,230.3248,14998.0
2018-08-01 15:45:00,234.47,234.5,234.13,234.13,22277.0,230.315,230.3445,229.9811,229.9811,22277.0
2018-08-01 15:50:00,234.08,234.19,234.06,234.09,29237.0,229.9319,230.04,229.9123,229.9418,29237.0
2018-08-01 15:55:00,234.08,234.11,233.84,233.92,55292.0,229.9319,229.9614,229.6962,229.7748,55292.0
2018-08-02 09:30:00,232.95,233.49,232.75,233.04,42230.0,228.822,229.3524,228.6255,228.9104,42230.0
2018-08-02 09:35:00,233.0,233.13,232.58,232.77,27379.0,228.8711,228.9988,228.4585,228.6452,27379.0
2018-08-02 09:40:00,232.84,233.14,232.75,232.85,65304.0,228.7139,229.0086,228.6255,228.7237,65304.0
2018-08-02 09:45:00,232.77,233.13,232.25,232.25,5973.0,228.6452,228.9988,228.1344,228.1344,5973.0
2018-08-02 09:50:00,232.29,232.58,231.72,231.72,14533.0,228.1737,228.4585,227.6138,227.6138,14533.0
2018-08-02 09:55:00,231.79,232.0,231.68,231.69,23681.0,227.6825,227.8888,227.5745,227.5843,23681.0
2018-08-02 10:00:00,231.77,232.06,231.57,231.69,115871.0,227.6629,227.9477,227.4664,227.5843,115871.0
2018-08-02 10:05:00,231.7,232.13,231.7,232.12,23590.0,227.5941,228.0165,227.5941,228.0067,23590.0
2018-08-02 10:10:00,232.12,232.22,231.92,232.07,10823.0,228.0067,228.1049,227.8102,227.9576,10823.0
2018-08-02 10:15:00,232.07,232.26,232.06,232.12,10626.0,227.9576,228.1442,227.9477,228.0067,10626.0
2018-08-02 10:20:00,232.08,232.19,231.87,232.13,11517.0,227.9674,228.0754,227.7611,228.0165,11517.0
2018-08-02 10:25:00,232.22,232.42,231.97,232.02,8495.0,228.1049,228.3014,227.8593,227.9084,8495.0
2018-08-02 10:30:00,232.07,232.23,232.04,232.13,25498.0,227.9576,228.1147,227.9281,228.0165,25498.0
2018-08-02 10:35:00,232.14,232.78,232.0,232.71,14569.0,228.0263,228.655,227.8888,228.5862,14569.0
2018-08-02 10:40:00,232.71,232.73,232.35,232.38,9603.0,228.5862,228.6059,228.2326,228.2621,9603.0
2018-08-02 10:45:00,232.27,232.27,231.95,231.99,8698.0,228.154,228.154,227.8397,227.879,8698.0
2018-08-02 10:50:00,232.04,232.23,231.83,231.83,10263.0,227.9281,228.1147,227.7218,227.7218,10263.0
2018-08-02 10:55:00,231.86,232.2,231.86,232.05,9387.0,227.7513,228.0853,227.7513,227.9379,9387.0
2018-08-02 11:00:00,232.04,232.08,231.87,231.91,29759.0,227.9281,227.9674,227.7611,227.8004,29759.0
2018-08-02 11:05:00,231.9,231.9,231.55,231.75,10720.0,227.7906,227.7906,227.4468,227.6432,10720.0
2018-08-02 11:10:00,231.78,232.04,231.77,232.0,8777.0,227.6727,227.9281,227.6629,227.8888,8777.0
2018-08-02 11:15:00,232.0,232.07,231.86,231.98,12575.0,227.8888,227.9576,227.7513,227.8692,12575.0
2018-08-02 11:20:00,232.03,232.03,231.88,232.01,7425.0,227.9183,227.9183,227.7709,227.8986,7425.0
2018-08-02 11:25:00,232.01,232.04,231.79,231.86,10002.0,227.8986,227.9281,227.6825,227.7513,10002.0
2018-08-02 11:30:00,231.86,232.05,231.79,232.02,129662.0,227.7513,227.9379,227.6825,227.9084,129662.0
2018-08-02 11:35:00,232.03,232.05,231.87,231.98,12458.0,227.9183,227.9379,227.7611,227.8692,12458.0
2018-08-02 11:40:00,232.02,232.08,231.67,231.83,15792.0,227.9084,227.9674,227.5646,227.7218,15792.0
2018-08-02 11:45:00,231.8,232.25,231.79,232.09,14277.0,227.6923,228.1344,227.6825,227.9772,14277.0
2018-08-02 11:50:00,232.09,232.09,231.86,231.93,6028.0,227.9772,227.9772,227.7513,227.82,6028.0
2018-08-02 11:55:00,231.91,232.1,231.86,232.03,4599.0,227.8004,227.987,227.7513,227.9183,4599.0
2018-08-02 12:00:00,232.06,232.08,231.99,232.08,6585.0,227.9477,227.9674,227.879,227.9674,6585.0
2018-08-02 12:05:00,232.1,232.32,232.03,232.32,11033.0,227.987,228.2031,227.9183,228.2031,11033.0
2018-08-02 12:10:00,232.31,232.61,232.31,232.49,9015.0,228.1933,228.488,228.1933,228.3701,9015.0
2018-08-02 12:15:00,232.51,232.53,232.43,232.52,3367.0,228.3898,228.4094,228.3112,228.3996,3367.0
2018-08-02 12:20:00,232.57,232.85,232.56,232.83,14959.0,228.4487,228.7237,228.4389,228.7041,14959.0
2018-08-02 12:25:00,232.76,232.95,232.62,232.84,8129.0,228.6353,228.822,228.4978,228.7139,8129.0
2018-08-02 12:30:00,232.87,232.91,232.73,232.87,4070.0,228.7434,228.7827,228.6059,228.7434,4070.0
2018-08-02 12:35:00,232.97,232.98,232.73,232.85,5765.0,228.8416,228.8514,228.6059,228.7237,5765.0
2018-08-02 12:40:00,232.87,233.04,232.82,232.99,5234.0,228.7434,228.9104,228.6943,228.8613,5234.0
2018-08-02 12:45:00,232.98,233.28,232.98,233.24,3903.0,228.8514,229.1461,228.8514,229.1068,3903.0
2018-08-02 12:50:00,233.21,233.3,233.13,233.19,9992.0,229.0774,229.1658,228.9988,229.0577,9992.0
2018-08-02 12:55:00,233.17,233.3,233.08,233.14,3997.0,229.0381,229.1658,228.9497,229.0086,3997.0
2018-08-02 13:00:00,233.06,233.29,233.06,233.27,2580.0,228.93,229.1559,228.93,229.1363,2580.0
2018-08-02 13:05:00,233.21,233.4,233.16,233.34,2900.0,229.0774,229.264,229.0282,229.2051,2900.0
2018-08-02 13:10:00,233.39,233.39,233.16,233.21,1900.0,229.2542,229.2542,229.0282,229.0774,1900.0
2018-08-02 13:15:00,233.16,233.38,233.16,233.38,7939.0,229.0282,229.2443,229.0282,229.2443,7939.0
2018-08-02 13:20:00,233.42,233.58,233.34,233.38,89098.0,229.2836,229.4408,229.2051,229.2443,89098.0
2018-08-02 13:25:00,233.34,233.42,233.33,233.33,4817.0,229.2051,229.2836,229.1952,229.1952,4817.0
2018-08-02 13:30:00,233.37,233.44,233.17,233.22,6345.0,229.2345,229.3033,229.0381,229.0872,6345.0
2018-08-02 13:35:00,233.26,233.33,233.23,233.23,2897.0,229.1265,229.1952,229.097,229.097,2897.0
2018-08-02 13:40:00,233.26,233.3,233.18,233.25,2425.0,229.1265,229.1658,229.0479,229.1166,2425.0
2018-08-02 13:45:00,233.29,233.31,233.19,233.26,5858.0,229.1559,229.1756,229.0577,229.1265,5858.0
2018-08-02 13:50:00,233.24,233.32,233.22,233.23,2499.0,229.1068,229.1854,229.0872,229.097,2499.0
2018-08-02 13:55:00,233.27,233.46,233.27,233.4,2300.0,229.1363,229.3229,229.1363,229.264,2300.0
2018-08-02 14:00:00,233.34,233.54,233.3,233.5,2573.0,229.2051,229.4015,229.1658,229.3622,2573.0
2018-08-02 14:05:00,233.5,233.51,233.42,233.49,5477.0,229.3622,229.372,229.2836,229.3524,5477.0
2018-08-02 14:10:00,233.51,233.58,233.45,233.45,8270.0,229.372,229.4408,229.3131,229.3131,8270.0
2018-08-02 14:15:00,233.42,233.51,232.9,232.9,17703.0,229.2836,229.372,228.7728,228.7728,17703.0
2018-08-02 14:20:00,232.9,233.0,232.86,233.0,4987.0,228.7728,228.8711,228.7336,228.8711,4987.0
2018-08-02 14:25:00,232.95,233.1,232.93,233.06,8533.0,228.822,228.9693,228.8023,228.93,8533.0
2018-08-02 14:30:00,233.04,233.06,232.82,232.84,4759.0,228.9104,228.93,228.6943,228.7139,4759.0
2018-08-02 14:35:00,232.89,232.98,232.83,232.85,5500.0,228.763,228.8514,228.7041,228.7237,5500.0
2018-08-02 14:40:00,232.88,232.91,232.82,232.82,3000.0,228.7532,228.7827,228.6943,228.6943,3000.0
2018-08-02 14:45:00,232.84,232.87,232.77,232.85,5359.0,228.7139,228.7434,228.6452,228.7237,5359.0
2018-08-02 14:50:00,232.84,232.88,232.81,232.82,6745.0,228.7139,228.7532,228.6844,228.6943,6745.0
2018-08-02 14:55:00,232.82,232.82,232.69,232.69,4354.0,228.6943,228.6943,228.5666,228.5666,4354.0
2018-08-02 15:00:00,232.71,232.71,232.53,232.67,7979.0,228.5862,228.5862,228.4094,228.5469,7979.0
2018-08-02 15:05:00,232.72,232.76,232.56,232.59,6509.0,228.596,228.6353,228.4389,228.4683,6509.0
2018-08-02 15:10:00,232.57,232.58,232.45,232.51,3300.0,228.4487,228.4585,228.3308,228.3898,3300.0
2018-08-02 15:15:00,232.51,232.82,232.5,232.8,30401.0,228.3898,228.6943,228.3799,228.6746,30401.0
2018-08-02 15:20:00,232.85,232.94,232.81,232.94,5207.0,228.7237,228.8121,228.6844,228.8121,5207.0
2018-08-02 15:25:00,232.98,233.04,232.95,232.99,4916.0,228.8514,228.9104,228.822,228.8613,4916.0
2018-08-02 15:30:00,232.97,233.02,232.82,232.84,12722.0,228.8416,228.8907,228.6943,228.7139,12722.0
2018-08-02 15:35:00,232.86,232.92,232.85,232.9,13840.0,228.7336,228.7925,228.7237,228.7728,13840.0
2018-08-02 15:40:00,232.89,232.93,232.83,232.92,15437.0,228.763,228.8023,228.7041,228.7925,15437.0
2018-08-02 15:45:00,232.92,233.41,232.92,233.41,37254.0,228.7925,229.2738,228.7925,229.2738,37254.0
2018-08-02 15:50:00,233.37,233.38,233.19,233.27,23555.0,229.2345,229.2443,229.0577,229.1363,23555.0
2018-08-02 15:55:00,233.27,233.29,233.08,233.14,44152.0,229.1363,229.1559,228.9497,229.0086,44152.0
2018-08-03 09:30:00,232.95,234.63,232.95,233.48,27212.0,228.822,230.4722,228.822,229.3426,27212.0
2018-08-03 09:35:00,233.45,233.91,233.43,233.69,54833.0,229.3131,229.7649,229.2935,229.5488,54833.0
2018-08-03 09:40:00,233.76,234.0,233.43,233.46,10500.0,229.6176,229.8534,229.2935,229.3229,10500.0
2018-08-03 09:45:00,233.45,233.54,232.89,233.21,7379.0,229.3131,229.4015,228.763,229.0774,7379.0
2018-08-03 09:50:00,233.18,233.18,232.79,232.82,5530.0,229.0479,229.0479,228.6648,228.6943,5530.0
2018-08-03 09:55:00,232.87,233.47,232.76,233.46,3400.0,228.7434,229.3327,228.6353,229.3229,3400.0
2018-08-03 10:00:00,233.38,233.42,232.93,233.15,6071.0,229.2443,229.2836,228.8023,229.0184,6071.0
2018-08-03 10:05:00,233.17,233.21,232.92,233.01,7554.0,229.0381,229.0774,228.7925,228.8809,7554.0
2018-08-03 10:10:00,233.07,233.08,232.32,232.45,47461.0,228.9398,228.9497,228.2031,228.3308,47461.0
2018-08-03 10:15:00,232.44,232.69,232.41,232.69,7560.0,228.321,228.5666,228.2915,228.5666,7560.0
2018-08-03 10:20:00,232.69,233.19,232.69,232.98,5387.0,228.5666,229.0577,228.5666,228.8514,5387.0
2018-08-03 10:25:00,232.88,233.32,232.86,233.25,5332.0,228.7532,229.1854,228.7336,229.1166,5332.0
2018-08-03 10:30:00,233.23,234.06,233.08,233.64,18012.0,229.097,229.9123,228.9497,229.4997,18012.0
2018-08-03 10:35:00,233.62,233.63,233.46,233.53,7807.0,229.4801,229.4899,229.3229,229.3917,7807.0
2018-08-03 10:40:00,233.57,233.57,233.42,233.49,2800.0,229.431,229.431,229.2836,229.3524,2800.0
2018-08-03 10:45:00,233.48,233.74,233.29,233.5,6399.0,229.3426,229.598,229.1559,229.3622,6399.0
2018-08-03 10:50:00,233.4,233.48,233.22,233.3,4074.0,229.264,229.3426,229.0872,229.1658,4074.0
2018-08-03 10:55:00,233.31,233.6,233.31,233.34,4200.0,229.1756,229.4604,229.1756,229.2051,4200.0
2018-08-03 11:00:00,233.37,233.46,233.27,233.42,3070.0,229.2345,229.3229,229.1363,229.2836,3070.0
2018-08-03 11:05:00,233.38,233.38,233.13,233.3,2800.0,229.2443,229.2443,228.9988,229.1658,2800.0
2018-08-03 11:10:00,233.31,233.42,233.22,233.33,2583.0,229.1756,229.2836,229.0872,229.1952,2583.0
2018-08-03 11:15:00,233.39,233.5,232.94,233.03,4825.0,229.2542,229.3622,228.8121,228.9005,4825.0
2018-08-03 11:20:00,233.06,233.31,233.05,233.05,4427.0,228.93,229.1756,228.9202,228.9202,4427.0
2018-08-03 11:25:00,233.04,233.1,232.9,233.1,106909.0,228.9104,228.9693,228.7728,228.9693,106909.0
2018-08-03 11:30:00,233.07,233.07,232.81,232.94,7759.0,228.9398,228.9398,228.6844,228.8121,7759.0
2018-08-03 11:35:00,232.93,232.99,232.7,232.85,8694.0,228.8023,228.8613,228.5764,228.7237,8694.0
2018-08-03 11:40:00,232.81,232.81,232.64,232.67,6293.0,228.6844,228.6844,228.5175,228.5469,6293.0
2018-08-03 11:45:00,232.71,232.86,232.66,232.74,4994.0,228.5862,228.7336,228.5371,228.6157,4994.0
2018-08-03 11:50:00,232.73,232.76,232.57,232.57,5848.0,228.6059,228.6353,228.4487,228.4487,5848.0
2018-08-03 11:55:00,232.54,232.54,232.0,232.0,10277.0,228.4192,228.4192,227.8888,227.8888,10277.0
2018-08-03 12:00:00,232.03,232.2,231.85,232.01,34677.0,227.9183,228.0853,227.7415,227.8986,34677.0
2018-08-03 12:05:00,232.0,232.11,231.95,232.11,1775.0,227.8888,227.9968,227.8397,227.9968,1775.0
2018-08-03 12:10:00,232.23,232.54,232.19,232.47,2957.0,228.1147,228.4192,228.0754,228.3505,2957.0
2018-08-03 12:15:00,232.56,232.96,232.56,232.82,14011.0,228.4389,228.8318,228.4389,228.6943,14011.0
2018-08-03 12:20:00,232.89,233.08,232.79,233.08,2500.0,228.763,228.9497,228.6648,228.9497,2500.0
2018-08-03 12:25:00,232.99,233.14,232.97,233.14,1500.0,228.8613,229.0086,228.8416,229.0086,1500.0
2018-08-03 12:30:00,233.1,233.17,233.04,233.1,4249.0,228.9693,229.0381,228.9104,228.9693,4249.0
2018-08-03 12:35:00,233.13,233.19,233.13,233.16,700.0,228.9988,229.0577,228.9988,229.0282,700.0
2018-08-03 12:40:00,233.18,233.18,233.04,233.14,2700.0,229.0479,229.0479,228.9104,229.0086,2700.0
2018-08-03 12:45:00,233.11,233.16,233.08,233.14,2909.0,228.9791,229.0282,228.9497,229.0086,2909.0
2018-08-03 12:50:00,233.13,233.13,232.98,233.04,2944.0,228.9988,228.9988,228.8514,228.9104,2944.0
2018-08-03 12:55:00,233.0,233.05,232.99,233.02,970.0,228.8711,228.9202,228.8613,228.8907,970.0
2018-08-03 13:00:00,233.12,233.4,233.11,233.4,16107.0,228.9889,229.264,228.9791,229.264,16107.0
2018-08-03 13:05:00,233.45,233.46,233.26,233.27,2100.0,229.3131,229.3229,229.1265,229.1363,2100.0
2018-08-03 13:10:00,233.27,233.4,233.26,233.4,1967.0,229.1363,229.264,229.1265,229.264,1967.0
2018-08-03 13:15:00,233.41,233.41,233.29,233.3,1100.0,229.2738,229.2738,229.1559,229.1658,1100.0
2018-08-03 13:20:00,233.29,233.38,233.29,233.34,1000.0,229.1559,229.2443,229.1559,229.2051,1000.0
2018-08-03 13:25:00,233.34,233.36,233.26,233.32,1500.0,229.2051,229.2247,229.1265,229.1854,1500.0
2018-08-03 13:30:00,233.37,233.42,233.15,233.26,3450.0,229.2345,229.2836,229.0184,229.1265,3450.0
2018-08-03 13:35:00,233.31,233.35,233.0,233.01,5600.0,229.1756,229.2149,228.8711,228.8809,5600.0
2018-08-03 13:40:00,233.02,233.12,232.97,233.07,2237.0,228.8907,228.9889,228.8416,228.9398,2237.0
2018-08-03 13:45:00,233.11,233.24,233.11,233.19,1625.0,228.9791,229.1068,228.9791,229.0577,1625.0
2018-08-03 13:50:00,233.23,233.34,233.18,233.3,1000.0,229.097,229.2051,229.0479,229.1658,1000.0
2018-08-03 13:55:00,233.34,233.43,233.24,233.43,1443.0,229.2051,229.2935,229.1068,229.2935,1443.0
2018-08-03 14:00:00,233.34,233.47,233.33,233.46,2177.0,229.2051,229.3327,229.1952,229.3229,2177.0
2018-08-03 14:05:00,233.46,233.55,233.45,233.55,1374.0,229.3229,229.4113,229.3131,229.4113,1374.0
2018-08-03 14:10:00,233.62,233.62,233.48,233.54,6703.0,229.4801,229.4801,229.3426,229.4015,6703.0
2018-08-03 14:15:00,233.63,233.65,233.5,233.61,8194.0,229.4899,229.5096,229.3622,229.4703,8194.0
2018-08-03 14:20:00,233.63,233.63,233.41,233.44,5257.0,229.4899,229.4899,229.2738,229.3033,5257.0
2018-08-03 14:25:00,233.46,233.61,233.45,233.61,2060.0,229.3229,229.4703,229.3131,229.4703,2060.0
2018-08-03 14:30:00,233.55,233.57,233.35,233.35,1482.0,229.4113,229.431,229.2149,229.2149,1482.0
2018-08-03 14:35:00,233.35,233.4,233.15,233.15,5112.0,229.2149,229.264,229.0184,229.0184,5112.0
2018-08-03 14:40:00,233.16,233.16,232.99,233.03,27194.0,229.0282,229.0282,228.8613,228.9005,27194.0
2018-08-03 14:45:00,233.02,233.06,232.99,233.02,11938.0,228.8907,228.93,228.8613,228.8907,11938.0
2018-08-03 14:50:00,233.03,233.16,233.02,233.11,11563.0,228.9005,229.0282,228.8907,228.9791,11563.0
2018-08-03 14:55:00,233.12,233.33,233.09,233.33,6419.0,228.9889,229.1952,228.9595,229.1952,6419.0
2018-08-03 15:00:00,233.27,233.31,233.2,233.31,8691.0,229.1363,229.1756,229.0675,229.1756,8691.0
2018-08-03 15:05:00,233.28,233.53,233.27,233.5,3057.0,229.1461,229.3917,229.1363,229.3622,3057.0
2018-08-03 15:10:00,233.49,233.63,233.45,233.56,2714.0,229.3524,229.4899,229.3131,229.4212,2714.0
2018-08-03 15:15:00,233.52,233.67,233.5,233.67,2632.0,229.3819,229.5292,229.3622,229.5292,2632.0
2018-08-03 15:20:00,233.63,233.73,233.61,233.62,1792.0,229.4899,229.5881,229.4703,229.4801,1792.0
2018-08-03 15:25:00,233.61,233.62,233.47,233.47,4523.0,229.4703,229.4801,229.3327,229.3327,4523.0
2018-08-03 15:30:00,233.47,233.47,233.37,233.43,7773.0,229.3327,229.3327,229.2345,229.2935,7773.0
2018-08-03 15:35:00,233.41,233.45,233.38,233.38,5660.0,229.2738,229.3131,229.2443,229.2443,5660.0
2018-08-03 15:40:00,233.36,233.38,233.28,233.36,7115.0,229.2247,229.2443,229.1461,229.2247,7115.0
2018-08-03 15:45:00,233.37,233.39,233.31,233.32,10096.0,229.2345,229.2542,229.1756,229.1854,10096.0
2018-08-03 15:50:00,233.35,233.49,233.0,233.4,29177.0,229.2149,229.3524,228.8711,229.264,29177.0
2018-08-03 15:55:00,233.41,233.46,233.11,233.32,250374.0,229.2738,229.3229,228.9791,229.1854,250374.0
2018-08-06 09:30:00,233.53,234.39,232.46,232.52,39676.0,229.3917,230.2364,228.3406,228.3996,39676.0
2018-08-06 09:35:00,232.66,232.79,232.13,232.62,8915.0,228.5371,228.6648,228.0165,228.4978,8915.0
2018-08-06 09:40:00,232.69,232.77,232.33,232.76,8902.0,228.5666,228.6452,228.2129,228.6353,8902.0
2018-08-06 09:45:00,232.71,233.26,232.64,233.26,65887.0,228.5862,229.1265,228.5175,229.1265,65887.0
2018-08-06 09:50:00,233.15,233.27,232.71,232.77,45800.0,229.0184,229.1363,228.5862,228.6452,45800.0
2018-08-06 09:55:00,232.74,232.83,232.61,232.69,11016.0,228.6157,228.7041,228.488,228.5666,11016.0
2018-08-06 10:00:00,232.69,232.7,232.54,232.64,9625.0,228.5666,228.5764,228.4192,228.5175,9625.0
2018-08-06 10:05:00,232.68,233.09,232.68,232.99,10117.0,228.5567,228.9595,228.5567,228.8613,10117.0
2018-08-06 10:10:00,232.99,233.35,232.84,233.35,44570.0,228.8613,229.2149,228.7139,229.2149,44570.0
2018-08-06 10:15:00,233.34,233.51,233.28,233.29,11222.0,229.2051,229.372,229.1461,229.1559,11222.0
2018-08-06 10:20:00,233.29,233.31,233.15,233.15,5637.0,229.1559,229.1756,229.0184,229.0184,5637.0
2018-08-06 10:25:00,233.23,233.23,232.71,233.04,6568.0,229.097,229.097,228.5862,228.9104,6568.0
2018-08-06 10:30:00,232.95,233.14,232.95,233.02,4300.0,228.822,229.0086,228.822,228.8907,4300.0
2018-08-06 10:35:00,233.04,233.2,232.87,233.08,11611.0,228.9104,229.0675,228.7434,228.9497,11611.0
2018-08-06 10:40:00,233.06,233.52,233.06,233.52,6312.0,228.93,229.3819,228.93,229.3819,6312.0
2018-08-06 10:45:00,233.53,233.67,233.29,233.35,7928.0,229.3917,229.5292,229.1559,229.2149,7928.0
2018-08-06 10:50:00,233.31,233.43,233.26,233.35,4131.0,229.1756,229.2935,229.1265,229.2149,4131.0
2018-08-06 10:55:00,233.38,233.62,233.3,233.62,4437.0,229.2443,229.4801,229.1658,229.4801,4437.0
2018-08-06 11:00:00,233.62,233.89,233.58,233.81,10617.0,229.4801,229.7453,229.4408,229.6667,10617.0
2018-08-06 11:05:00,233.81,233.81,233.6,233.61,8742.0,229.6667,229.6667,229.4604,229.4703,8742.0
2018-08-06 11:10:00,233.64,233.82,233.63,233.65,6700.0,229.4997,229.6765,229.4899,229.5096,6700.0
2018-08-06 11:15:00,233.65,233.65,233.34,233.45,6600.0,229.5096,229.5096,229.2051,229.3131,6600.0
2018-08-06 11:20:00,233.48,233.85,233.48,233.85,5195.0,229.3426,229.706,229.3426,229.706,5195.0
2018-08-06 11:25:00,233.82,233.88,233.8,233.88,2600.0,229.6765,229.7355,229.6569,229.7355,2600.0
2018-08-06 11:30:00,233.92,234.05,233.85,234.05,5944.0,229.7748,229.9025,229.706,229.9025,5944.0
2018-08-06 11:35:00,234.02,234.13,233.99,234.05,6085.0,229.873,229.9811,229.8435,229.9025,6085.0
2018-08-06 11:40:00,234.04,234.21,233.98,234.2,3110.0,229.8926,230.0596,229.8337,230.0498,3110.0
2018-08-06 11:45:00,234.15,234.23,234.02,234.02,8646.0,230.0007,230.0793,229.873,229.873,8646.0
2018-08-06 11:50:00,234.06,234.06,233.78,233.84,4234.0,229.9123,229.9123,229.6373,229.6962,4234.0
2018-08-06 11:55:00,233.84,233.96,233.83,233.92,4491.0,229.6962,229.8141,229.6864,229.7748,4491.0
2018-08-06 12:00:00,233.91,234.06,233.91,234.06,43510.0,229.7649,229.9123,229.7649,229.9123,43510.0
2018-08-06 12:05:00,234.06,234.22,233.94,234.0,29562.0,229.9123,230.0695,229.7944,229.8534,29562.0
2018-08-06 12:10:00,234.0,234.1,233.95,234.04,9565.0,229.8534,229.9516,229.8042,229.8926,9565.0
2018-08-06 12:15:00,234.03,234.08,234.03,234.03,1400.0,229.8828,229.9319,229.8828,229.8828,1400.0
2018-08-06 12:20:00,234.06,234.3,234.02,234.3,13644.0,229.9123,230.148,229.873,230.148,13644.0
2018-08-06 12:25:00,234.37,234.4,234.28,234.36,3410.0,230.2168,230.2463,230.1284,230.207,3410.0
2018-08-06 12:30:00,234.38,234.4,234.22,234.31,2400.0,230.2266,230.2463,230.0695,230.1579,2400.0
2018-08-06 12:35:00,234.3,234.3,234.09,234.11,5956.0,230.148,230.148,229.9418,229.9614,5956.0
2018-08-06 12:40:00,234.09,234.13,233.95,234.04,2817.0,229.9418,229.9811,229.8042,229.8926,2817.0
2018-08-06 12:45:00,234.04,234.07,234.0,234.04,1765.0,229.8926,229.9221,229.8534,229.8926,1765.0
2018-08-06 12:50:00,234.08,234.13,234.03,234.11,1600.0,229.9319,229.9811,229.8828,229.9614,1600.0
2018-08-06 12:55:00,234.12,234.19,234.05,234.09,3853.0,229.9712,230.04,229.9025,229.9418,3853.0
2018-08-06 13:00:00,234.1,234.28,234.07,234.24,4066.0,229.9516,230.1284,229.9221,230.0891,4066.0
2018-08-06 13:05:00,234.25,234.28,234.16,234.2,65304.0,230.0989,230.1284,230.0105,230.0498,65304.0
2018-08-06 13:10:00,234.21,234.4,234.17,234.28,14118.0,230.0596,230.2463,230.0203,230.1284,14118.0
2018-08-06 13:15:00,234.21,234.29,234.06,234.14,7648.0,230.0596,230.1382,229.9123,229.9909,7648.0
2018-08-06 13:20:00,234.17,234.2,234.04,234.11,2499.0,230.0203,230.0498,229.8926,229.9614,2499.0
2018-08-06 13:25:00,234.03,234.05,233.92,233.98,2025.0,229.8828,229.9025,229.7748,229.8337,2025.0
2018-08-06 13:30:00,233.92,233.97,233.8,233.92,2400.0,229.7748,229.8239,229.6569,229.7748,2400.0
2018-08-06 13:35:00,233.96,234.01,233.87,233.96,1710.0,229.8141,229.8632,229.7257,229.8141,1710.0
2018-08-06 13:40:00,233.95,233.99,233.9,233.98,2100.0,229.8042,229.8435,229.7551,229.8337,2100.0
2018-08-06 13:45:00,233.9,233.97,233.84,233.96,7564.0,229.7551,229.8239,229.6962,229.8141,7564.0
2018-08-06 13:50:00,234.01,234.01,233.9,233.95,4134.0,229.8632,229.8632,229.7551,229.8042,4134.0
2018-08-06 13:55:00,233.97,233.97,233.82,233.93,6000.0,229.8239,229.8239,229.6765,229.7846,6000.0
2018-08-06 14:00:00,233.9,233.99,233.88,233.92,13700.0,229.7551,229.8435,229.7355,229.7748,13700.0
2018-08-06 14:05:00,233.95,234.08,233.93,234.05,17360.0,229.8042,229.9319,229.7846,229.9025,17360.0
2018-08-06 14:10:00,234.07,234.27,234.05,234.21,13189.0,229.9221,230.1186,229.9025,230.0596,13189.0
2018-08-06 14:15:00,234.19,234.25,234.03,234.09,39500.0,230.04,230.0989,229.8828,229.9418,39500.0
2018-08-06 14:20:00,234.03,234.07,233.94,233.95,4739.0,229.8828,229.9221,229.7944,229.8042,4739.0
2018-08-06 14:25:00,233.98,234.21,233.84,234.18,10913.0,229.8337,230.0596,229.6962,230.0302,10913.0
2018-08-06 14:30:00,234.19,234.34,234.19,234.23,20049.0,230.04,230.1873,230.04,230.0793,20049.0
2018-08-06 14:35:00,234.23,234.3,234.2,234.28,6792.0,230.0793,230.148,230.0498,230.1284,6792.0
2018-08-06 14:40:00,234.27,234.34,234.23,234.31,4286.0,230.1186,230.1873,230.0793,230.1579,4286.0
2018-08-06 14:45:00,234.31,234.42,234.3,234.41,5085.0,230.1579,230.2659,230.148,230.2561,5085.0
2018-08-06 14:50:00,234.44,234.54,234.41,234.45,5578.0,230.2856,230.3838,230.2561,230.2954,5578.0
2018-08-06 14:55:00,234.43,234.51,234.33,234.43,9515.0,230.2757,230.3543,230.1775,230.2757,9515.0
2018-08-06 15:00:00,234.34,234.38,234.3,234.33,5801.0,230.1873,230.2266,230.148,230.1775,5801.0
2018-08-06 15:05:00,234.33,234.44,234.3,234.41,13402.0,230.1775,230.2856,230.148,230.2561,13402.0
2018-08-06 15:10:00,234.39,234.6,234.39,234.54,12312.0,230.2364,230.4427,230.2364,230.3838,12312.0
2018-08-06 15:15:00,234.52,234.59,234.46,234.59,4334.0,230.3641,230.4329,230.3052,230.4329,4334.0
2018-08-06 15:20:00,234.57,234.74,234.51,234.68,14203.0,230.4133,230.5802,230.3543,230.5213,14203.0
2018-08-06 15:25:00,234.66,234.75,234.64,234.74,21802.0,230.5017,230.5901,230.482,230.5802,21802.0
2018-08-06 15:30:00,234.74,234.81,234.67,234.78,13662.0,230.5802,230.649,230.5115,230.6195,13662.0
2018-08-06 15:35:00,234.74,234.8,234.69,234.7,8217.0,230.5802,230.6392,230.5311,230.541,8217.0
2018-08-06 15:40:00,234.7,234.83,234.68,234.83,11828.0,230.541,230.6686,230.5213,230.6686,11828.0
2018-08-06 15:45:00,234.85,234.96,234.72,234.82,24021.0,230.6883,230.7963,230.5606,230.6588,24021.0
2018-08-06 15:50:00,234.83,234.97,234.81,234.86,32646.0,230.6686,230.8062,230.649,230.6981,32646.0
2018-08-06 15:55:00,234.86,235.2,234.85,235.07,89706.0,230.6981,231.0321,230.6883,230.9044,89706.0
2018-08-07 09:30:00,235.17,235.49,234.96,235.18,29596.0,231.0026,231.317,230.7963,231.0124,29596.0
2018-08-07 09:35:00,235.2,235.34,234.64,234.64,7091.0,231.0321,231.1696,230.482,230.482,7091.0
2018-08-07 09:40:00,234.64,235.38,234.6,234.93,18993.0,230.482,231.2089,230.4427,230.7669,18993.0
2018-08-07 09:45:00,235.04,235.25,234.77,235.15,11347.0,230.8749,231.0812,230.6097,230.983,11347.0
2018-08-07 09:50:00,235.08,235.24,235.06,235.14,21555.0,230.9142,231.0714,230.8946,230.9732,21555.0
2018-08-07 09:55:00,235.15,235.27,235.03,235.06,27415.0,230.983,231.1008,230.8651,230.8946,27415.0
2018-08-07 10:00:00,234.98,235.12,234.83,235.09,31378.0,230.816,230.9535,230.6686,230.924,31378.0
2018-08-07 10:05:00,235.05,235.2,234.95,235.02,12555.0,230.8847,231.0321,230.7865,230.8553,12555.0
2018-08-07 10:10:00,235.03,235.35,235.03,235.29,11900.0,230.8651,231.1794,230.8651,231.1205,11900.0
2018-08-07 10:15:00,235.33,235.33,234.89,234.97,9101.0,231.1598,231.1598,230.7276,230.8062,9101.0
2018-08-07 10:20:00,235.02,235.06,234.89,234.95,7568.0,230.8553,230.8946,230.7276,230.7865,7568.0
2018-08-07 10:25:00,234.97,235.05,234.86,235.0,7545.0,230.8062,230.8847,230.6981,230.8356,7545.0
2018-08-07 10:30:00,235.05,235.16,234.79,234.91,7650.0,230.8847,230.9928,230.6294,230.7472,7650.0
2018-08-07 10:35:00,234.92,235.04,234.82,234.91,5967.0,230.7571,230.8749,230.6588,230.7472,5967.0
2018-08-07 10:40:00,234.83,234.84,234.46,234.6,4600.0,230.6686,230.6785,230.3052,230.4427,4600.0
2018-08-07 10:45:00,234.59,234.69,234.52,234.6,3413.0,230.4329,230.5311,230.3641,230.4427,3413.0
2018-08-07 10:50:00,234.63,234.76,234.54,234.76,5078.0,230.4722,230.5999,230.3838,230.5999,5078.0
2018-08-07 10:55:00,234.77,234.77,234.52,234.64,3418.0,230.6097,230.6097,230.3641,230.482,3418.0
2018-08-07 11:00:00,234.61,234.8,234.36,234.8,3603.0,230.4525,230.6392,230.207,230.6392,3603.0
2018-08-07 11:05:00,234.83,234.95,234.75,234.88,6320.0,230.6686,230.7865,230.5901,230.7178,6320.0
2018-08-07 11:10:00,234.8,234.84,234.65,234.84,6155.0,230.6392,230.6785,230.4918,230.6785,6155.0
2018-08-07 11:15:00,234.89,234.89,234.69,234.86,3725.0,230.7276,230.7276,230.5311,230.6981,3725.0
2018-08-07 11:20:00,234.87,234.88,234.62,234.69,2831.0,230.7079,230.7178,230.4624,230.5311,2831.0
2018-08-07 11:25:00,234.65,234.74,234.62,234.67,3869.0,230.4918,230.5802,230.4624,230.5115,3869.0
2018-08-07 11:30:00,234.69,234.69,234.45,234.47,8168.0,230.5311,230.5311,230.2954,230.315,8168.0
2018-08-07 11:35:00,234.52,234.82,234.52,234.82,3675.0,230.3641,230.6588,230.3641,230.6588,3675.0
2018-08-07 11:40:00,234.88,234.88,234.76,234.78,3500.0,230.7178,230.7178,230.5999,230.6195,3500.0
2018-08-07 11:45:00,234.82,234.83,234.7,234.78,2300.0,230.6588,230.6686,230.541,230.6195,2300.0
2018-08-07 11:50:00,234.84,234.89,234.78,234.89,2028.0,230.6785,230.7276,230.6195,230.7276,2028.0
2018-08-07 11:55:00,234.85,234.85,234.61,234.77,13154.0,230.6883,230.6883,230.4525,230.6097,13154.0
2018-08-07 12:00:00,234.81,234.98,234.8,234.93,2600.0,230.649,230.816,230.6392,230.7669,2600.0
2018-08-07 12:05:00,234.87,235.17,234.83,235.15,5923.0,230.7079,231.0026,230.6686,230.983,5923.0
2018-08-07 12:10:00,235.11,235.17,235.11,235.17,3236.0,230.9437,231.0026,230.9437,231.0026,3236.0
2018-08-07 12:15:00,235.17,235.17,235.05,235.12,2800.0,231.0026,231.0026,230.8847,230.9535,2800.0
2018-08-07 12:20:00,235.09,235.16,235.07,235.14,3584.0,230.924,230.9928,230.9044,230.9732,3584.0
2018-08-07 12:25:00,235.14,235.18,234.97,234.97,10646.0,230.9732,231.0124,230.8062,230.8062,10646.0
2018-08-07 12:30:00,234.96,234.97,234.88,234.9,1949.0,230.7963,230.8062,230.7178,230.7374,1949.0
2018-08-07 12:35:00,234.88,235.03,234.87,235.03,10337.0,230.7178,230.8651,230.7079,230.8651,10337.0
2018-08-07 12:40:00,235.02,235.15,235.01,235.1,3770.0,230.8553,230.983,230.8455,230.9339,3770.0
2018-08-07 12:45:00,235.11,235.21,235.05,235.14,7597.0,230.9437,231.0419,230.8847,230.9732,7597.0
2018-08-07 12:50:00,235.1,235.19,235.06,235.13,8750.0,230.9339,231.0223,230.8946,230.9633,8750.0
2018-08-07 12:55:00,235.15,235.15,235.09,235.11,2161.0,230.983,230.983,230.924,230.9437,2161.0
2018-08-07 13:00:00,235.16,235.16,235.04,235.15,2900.0,230.9928,230.9928,230.8749,230.983,2900.0
2018-08-07 13:05:00,235.05,235.16,235.03,235.16,5147.0,230.8847,230.9928,230.8651,230.9928,5147.0
2018-08-07 13:10:00,235.17,235.29,235.15,235.29,6187.0,231.0026,231.1205,230.983,231.1205,6187.0
2018-08-07 13:15:00,235.29,235.45,235.2,235.37,5225.0,231.1205,231.2777,231.0321,231.1991,5225.0
2018-08-07 13:20:00,235.4,235.47,235.35,235.46,3000.0,231.2285,231.2973,231.1794,231.2875,3000.0
2018-08-07 13:25:00,235.43,235.43,235.13,235.16,1800.0,231.258,231.258,230.9633,230.9928,1800.0
2018-08-07 13:30:00,235.13,235.38,235.08,235.38,1950.0,230.9633,231.2089,230.9142,231.2089,1950.0
2018-08-07 13:35:00,235.5,235.5,235.35,235.35,2465.0,231.3268,231.3268,231.1794,231.1794,2465.0
2018-08-07 13:40:00,235.34,235.41,235.3,235.4,2407.0,231.1696,231.2384,231.1303,231.2285,2407.0
2018-08-07 13:45:00,235.4,235.64,235.4,235.58,4299.0,231.2285,231.4643,231.2285,231.4054,4299.0
2018-08-07 13:50:00,235.56,235.88,235.56,235.74,4020.0,231.3857,231.7,231.3857,231.5625,4020.0
2018-08-07 13:55:00,235.75,235.96,235.67,235.95,3936.0,231.5723,231.7786,231.4938,231.7688,3936.0
2018-08-07 14:00:00,235.97,236.02,235.88,236.0,4330.0,231.7884,231.8376,231.7,231.8179,4330.0
2018-08-07 14:05:00,235.95,236.02,235.79,235.84,10341.0,231.7688,231.8376,231.6116,231.6607,10341.0
2018-08-07 14:10:00,235.79,235.87,235.75,235.77,2714.0,231.6116,231.6902,231.5723,231.592,2714.0
2018-08-07 14:15:00,235.77,235.77,235.67,235.7,2031.0,231.592,231.592,231.4938,231.5232,2031.0
2018-08-07 14:20:00,235.69,235.75,235.65,235.67,8045.0,231.5134,231.5723,231.4741,231.4938,8045.0
2018-08-07 14:25:00,235.69,235.75,235.67,235.74,2278.0,231.5134,231.5723,231.4938,231.5625,2278.0
2018-08-07 14:30:00,235.74,235.79,235.69,235.79,4655.0,231.5625,231.6116,231.5134,231.6116,4655.0
2018-08-07 14:35:00,235.79,235.8,235.72,235.79,4039.0,231.6116,231.6215,231.5429,231.6116,4039.0
2018-08-07 14:40:00,235.8,235.84,235.75,235.79,3353.0,231.6215,231.6607,231.5723,231.6116,3353.0
2018-08-07 14:45:00,235.8,235.87,235.78,235.87,4258.0,231.6215,231.6902,231.6018,231.6902,4258.0
2018-08-07 14:50:00,235.89,235.92,235.82,235.84,5200.0,231.7099,231.7393,231.6411,231.6607,5200.0
2018-08-07 14:55:00,235.86,235.89,235.79,235.83,4127.0,231.6804,231.7099,231.6116,231.6509,4127.0
2018-08-07 15:00:00,235.82,235.85,235.66,235.66,5652.0,231.6411,231.6706,231.4839,231.4839,5652.0
2018-08-07 15:05:00,235.67,235.93,235.67,235.88,4335.0,231.4938,231.7492,231.4938,231.7,4335.0
2018-08-07 15:10:00,235.9,235.91,235.82,235.9,3304.0,231.7197,231.7295,231.6411,231.7197,3304.0
2018-08-07 15:15:00,235.86,235.91,235.85,235.85,15820.0,231.6804,231.7295,231.6706,231.6706,15820.0
2018-08-07 15:20:00,235.85,235.89,235.82,235.88,3447.0,231.6706,231.7099,231.6411,231.7,3447.0
2018-08-07 15:25:00,235.86,235.88,235.68,235.74,6435.0,231.6804,231.7,231.5036,231.5625,6435.0
2018-08-07 15:30:00,235.71,235.73,235.53,235.67,7157.0,231.5331,231.5527,231.3562,231.4938,7157.0
2018-08-07 15:35:00,235.68,235.72,235.6,235.64,7487.0,231.5036,231.5429,231.425,231.4643,7487.0
2018-08-07 15:40:00,235.62,235.67,235.49,235.49,8286.0,231.4446,231.4938,231.317,231.317,8286.0
2018-08-07 15:45:00,235.47,235.54,235.39,235.49,17323.0,231.2973,231.3661,231.2187,231.317,17323.0
2018-08-07 15:50:00,235.5,235.58,235.46,235.48,12817.0,231.3268,231.4054,231.2875,231.3071,12817.0
2018-08-07 15:55:00,235.44,235.55,235.43,235.52,34070.0,231.2678,231.3759,231.258,231.3464,34070.0
2018-08-08 09:30:00,235.15,236.29,233.73,234.21,33775.0,230.983,232.1028,229.5881,230.0596,33775.0
2018-08-08 09:35:00,234.23,235.26,234.16,234.86,4890.0,230.0793,231.091,230.0105,230.6981,4890.0
2018-08-08 09:40:00,235.0,235.34,234.76,235.27,16219.0,230.8356,231.1696,230.5999,231.1008,16219.0
2018-08-08 09:45:00,235.17,235.23,234.91,235.16,4152.0,231.0026,231.0616,230.7472,230.9928,4152.0
2018-08-08 09:50:00,235.2,235.31,234.97,234.98,10041.0,231.0321,231.1401,230.8062,230.816,10041.0
2018-08-08 09:55:00,234.94,235.31,234.92,235.14,8000.0,230.7767,231.1401,230.7571,230.9732,8000.0
2018-08-08 10:00:00,235.19,235.27,234.93,235.0,8653.0,231.0223,231.1008,230.7669,230.8356,8653.0
2018-08-08 10:05:00,235.06,235.24,235.03,235.04,4300.0,230.8946,231.0714,230.8651,230.8749,4300.0
2018-08-08 10:10:00,235.03,235.09,234.86,235.09,4147.0,230.8651,230.924,230.6981,230.924,4147.0
2018-08-08 10:15:00,235.06,235.17,235.0,235.08,1700.0,230.8946,231.0026,230.8356,230.9142,1700.0
2018-08-08 10:20:00,235.04,235.21,235.03,235.1,4688.0,230.8749,231.0419,230.8651,230.9339,4688.0
2018-08-08 10:25:00,235.09,235.23,234.93,235.17,8604.0,230.924,231.0616,230.7669,231.0026,8604.0
2018-08-08 10:30:00,235.18,235.25,234.68,234.69,11194.0,231.0124,231.0812,230.5213,230.5311,11194.0
2018-08-08 10:35:00,234.62,234.71,234.47,234.58,3220.0,230.4624,230.5508,230.315,230.4231,3220.0
2018-08-08 10:40:00,234.55,234.58,234.47,234.51,3684.0,230.3936,230.4231,230.315,230.3543,3684.0
2018-08-08 10:45:00,234.53,234.54,234.42,234.47,5396.0,230.374,230.3838,230.2659,230.315,5396.0
2018-08-08 10:50:00,234.48,234.49,234.37,234.49,4994.0,230.3248,230.3347,230.2168,230.3347,4994.0
2018-08-08 10:55:00,234.48,234.77,234.48,234.77,2013.0,230.3248,230.6097,230.3248,230.6097,2013.0
2018-08-08 11:00:00,234.81,234.9,234.68,234.86,7088.0,230.649,230.7374,230.5213,230.6981,7088.0
2018-08-08 11:05:00,234.87,234.87,234.69,234.71,2600.0,230.7079,230.7079,230.5311,230.5508,2600.0
2018-08-08 11:10:00,234.75,234.75,234.59,234.59,2400.0,230.5901,230.5901,230.4329,230.4329,2400.0
2018-08-08 11:15:00,234.58,234.71,234.53,234.7,4985.0,230.4231,230.5508,230.374,230.541,4985.0
2018-08-08 11:20:00,234.71,234.76,234.42,234.52,5900.0,230.5508,230.5999,230.2659,230.3641,5900.0
2018-08-08 11:25:00,234.59,234.7,234.51,234.7,3930.0,230.4329,230.541,230.3543,230.541,3930.0
2018-08-08 11:30:00,234.73,234.83,234.68,234.69,4350.0,230.5704,230.6686,230.5213,230.5311,4350.0
2018-08-08 11:35:00,234.71,234.79,234.64,234.7,3904.0,230.5508,230.6294,230.482,230.541,3904.0
2018-08-08 11:40:00,234.74,234.78,234.6,234.66,3572.0,230.5802,230.6195,230.4427,230.5017,3572.0
2018-08-08 11:45:00,234.65,234.81,234.61,234.81,4001.0,230.4918,230.649,230.4525,230.649,4001.0
2018-08-08 11:50:00,234.81,234.82,234.52,234.6,2700.0,230.649,230.6588,230.3641,230.4427,2700.0
2018-08-08 11:55:00,234.6,234.61,234.41,234.42,2710.0,230.4427,230.4525,230.2561,230.2659,2710.0
2018-08-08 12:00:00,234.4,234.47,234.32,234.42,2047.0,230.2463,230.315,230.1677,230.2659,2047.0
2018-08-08 12:05:00,234.49,234.55,234.46,234.54,4727.0,230.3347,230.3936,230.3052,230.3838,4727.0
2018-08-08 12:10:00,234.55,234.7,234.55,234.7,1000.0,230.3936,230.541,230.3936,230.541,1000.0
2018-08-08 12:15:00,234.69,234.75,234.67,234.75,1775.0,230.5311,230.5901,230.5115,230.5901,1775.0
2018-08-08 12:20:00,234.76,234.76,234.57,234.57,2560.0,230.5999,230.5999,230.4133,230.4133,2560.0
2018-08-08 12:25:00,234.51,234.55,234.47,234.53,2088.0,230.3543,230.3936,230.315,230.374,2088.0
2018-08-08 12:30:00,234.49,234.71,234.45,234.66,1400.0,230.3347,230.5508,230.2954,230.5017,1400.0
2018-08-08 12:35:00,234.71,234.77,234.61,234.77,1100.0,230.5508,230.6097,230.4525,230.6097,1100.0
2018-08-08 12:40:00,234.74,234.76,234.69,234.72,2114.0,230.5802,230.5999,230.5311,230.5606,2114.0
2018-08-08 12:45:00,234.76,234.81,234.75,234.81,2100.0,230.5999,230.649,230.5901,230.649,2100.0
2018-08-08 12:50:00,234.8,235.03,234.79,235.02,12575.0,230.6392,230.8651,230.6294,230.8553,12575.0
2018-08-08 12:55:00,234.96,234.96,234.74,234.74,3061.0,230.7963,230.7963,230.5802,230.5802,3061.0
2018-08-08 13:00:00,234.86,234.99,234.86,234.91,1600.0,230.6981,230.8258,230.6981,230.7472,1600.0
2018-08-08 13:05:00,234.94,235.04,234.9,235.02,1835.0,230.7767,230.8749,230.7374,230.8553,1835.0
2018-08-08 13:10:00,235.06,235.06,234.95,234.95,2204.0,230.8946,230.8946,230.7865,230.7865,2204.0
2018-08-08 13:15:00,234.99,235.03,234.96,235.0,2820.0,230.8258,230.8651,230.7963,230.8356,2820.0
2018-08-08 13:20:00,235.03,235.08,234.92,235.0,4328.0,230.8651,230.9142,230.7571,230.8356,4328.0
2018-08-08 13:25:00,235.04,235.04,234.95,234.99,29100.0,230.8749,230.8749,230.7865,230.8258,29100.0
2018-08-08 13:30:00,235.0,235.1,234.97,235.09,3131.0,230.8356,230.9339,230.8062,230.924,3131.0
2018-08-08 13:35:00,235.06,235.13,235.02,235.02,2725.0,230.8946,230.9633,230.8553,230.8553,2725.0
2018-08-08 13:40:00,234.99,235.05,234.95,235.01,4222.0,230.8258,230.8847,230.7865,230.8455,4222.0
2018-08-08 13:45:00,235.0,235.02,234.9,235.02,13995.0,230.8356,230.8553,230.7374,230.8553,13995.0
2018-08-08 13:50:00,235.05,235.05,234.92,234.93,3734.0,230.8847,230.8847,230.7571,230.7669,3734.0
2018-08-08 13:55:00,234.97,235.02,234.89,235.02,11429.0,230.8062,230.8553,230.7276,230.8553,11429.0
2018-08-08 14:00:00,235.0,235.07,234.97,235.0,11921.0,230.8356,230.9044,230.8062,230.8356,11921.0
2018-08-08 14:05:00,235.02,235.02,234.94,234.94,4938.0,230.8553,230.8553,230.7767,230.7767,4938.0
2018-08-08 14:10:00,234.96,234.98,234.88,234.92,4000.0,230.7963,230.816,230.7178,230.7571,4000.0
2018-08-08 14:15:00,234.94,235.01,234.92,234.92,2636.0,230.7767,230.8455,230.7571,230.7571,2636.0
2018-08-08 14:20:00,234.94,235.02,234.94,235.0,7600.0,230.7767,230.8553,230.7767,230.8356,7600.0
2018-08-08 14:25:00,234.98,235.02,234.86,235.01,6477.0,230.816,230.8553,230.6981,230.8455,6477.0
2018-08-08 14:30:00,235.02,235.02,234.82,234.85,2300.0,230.8553,230.8553,230.6588,230.6883,2300.0
2018-08-08 14:35:00,234.89,234.91,234.81,234.83,4821.0,230.7276,230.7472,230.649,230.6686,4821.0
2018-08-08 14:40:00,234.85,234.88,234.79,234.87,3345.0,230.6883,230.7178,230.6294,230.7079,3345.0
2018-08-08 14:45:00,234.88,234.93,234.79,234.8,5820.0,230.7178,230.7669,230.6294,230.6392,5820.0
2018-08-08 14:50:00,234.76,234.79,234.61,234.61,2549.0,230.5999,230.6294,230.4525,230.4525,2549.0
2018-08-08 14:55:00,234.62,234.77,234.59,234.73,3858.0,230.4624,230.6097,230.4329,230.5704,3858.0
2018-08-08 15:00:00,234.79,234.79,234.64,234.72,4835.0,230.6294,230.6294,230.482,230.5606,4835.0
2018-08-08 15:05:00,234.74,234.74,234.65,234.67,4868.0,230.5802,230.5802,230.4918,230.5115,4868.0
2018-08-08 15:10:00,234.68,234.79,234.61,234.77,7609.0,230.5213,230.6294,230.4525,230.6097,7609.0
2018-08-08 15:15:00,234.8,234.82,234.66,234.71,3500.0,230.6392,230.6588,230.5017,230.5508,3500.0
2018-08-08 15:20:00,234.67,234.71,234.61,234.61,9421.0,230.5115,230.5508,230.4525,230.4525,9421.0
2018-08-08 15:25:00,234.64,234.79,234.62,234.79,6133.0,230.482,230.6294,230.4624,230.6294,6133.0
2018-08-08 15:30:00,234.78,234.93,234.78,234.91,5701.0,230.6195,230.7669,230.6195,230.7472,5701.0
2018-08-08 15:35:00,234.91,234.91,234.86,234.88,6989.0,230.7472,230.7472,230.6981,230.7178,6989.0
2018-08-08 15:40:00,234.88,234.89,234.79,234.84,12097.0,230.7178,230.7276,230.6294,230.6785,12097.0
2018-08-08 15:45:00,234.9,234.94,234.68,234.79,12893.0,230.7374,230.7767,230.5213,230.6294,12893.0
2018-08-08 15:50:00,234.83,234.83,234.71,234.77,15511.0,230.6686,230.6686,230.5508,230.6097,15511.0
2018-08-08 15:55:00,234.75,234.87,234.47,234.57,54390.0,230.5901,230.7079,230.315,230.4133,54390.0
2018-08-09 09:30:00,234.91,234.91,234.0,234.34,19038.0,230.7472,230.7472,229.8534,230.1873,19038.0
2018-08-09 09:35:00,234.36,234.48,233.96,234.45,11201.0,230.207,230.3248,229.8141,230.2954,11201.0
2018-08-09 09:40:00,234.46,234.77,234.37,234.7,14541.0,230.3052,230.6097,230.2168,230.541,14541.0
2018-08-09 09:45:00,234.78,234.78,234.4,234.48,3400.0,230.6195,230.6195,230.2463,230.3248,3400.0
2018-08-09 09:50:00,234.41,234.61,234.41,234.56,2734.0,230.2561,230.4525,230.2561,230.4034,2734.0
2018-08-09 09:55:00,234.49,234.68,234.48,234.57,3804.0,230.3347,230.5213,230.3248,230.4133,3804.0
2018-08-09 10:00:00,234.49,234.62,234.47,234.52,4607.0,230.3347,230.4624,230.315,230.3641,4607.0
2018-08-09 10:05:00,234.51,234.9,234.51,234.72,4650.0,230.3543,230.7374,230.3543,230.5606,4650.0
2018-08-09 10:10:00,234.73,234.79,234.64,234.68,3612.0,230.5704,230.6294,230.482,230.5213,3612.0
2018-08-09 10:15:00,234.69,234.74,234.56,234.74,4179.0,230.5311,230.5802,230.4034,230.5802,4179.0
2018-08-09 10:20:00,234.77,234.77,234.54,234.6,5597.0,230.6097,230.6097,230.3838,230.4427,5597.0
2018-08-09 10:25:00,234.59,234.72,234.59,234.6,2309.0,230.4329,230.5606,230.4329,230.4427,2309.0
2018-08-09 10:30:00,234.64,234.76,234.59,234.62,5258.0,230.482,230.5999,230.4329,230.4624,5258.0
2018-08-09 10:35:00,234.61,234.61,234.24,234.29,9532.0,230.4525,230.4525,230.0891,230.1382,9532.0
2018-08-09 10:40:00,234.26,234.27,233.82,233.97,22554.0,230.1087,230.1186,229.6765,229.8239,22554.0
2018-08-09 10:45:00,233.98,234.01,233.79,234.01,12982.0,229.8337,229.8632,229.6471,229.8632,12982.0
2018-08-09 10:50:00,233.99,234.01,233.81,233.87,11034.0,229.8435,229.8632,229.6667,229.7257,11034.0
2018-08-09 10:55:00,233.87,234.29,233.86,234.27,3800.0,229.7257,230.1382,229.7158,230.1186,3800.0
2018-08-09 11:00:00,234.29,234.61,234.29,234.5,3700.0,230.1382,230.4525,230.1382,230.3445,3700.0
2018-08-09 11:05:00,234.57,234.57,234.33,234.33,4000.0,230.4133,230.4133,230.1775,230.1775,4000.0
2018-08-09 11:10:00,234.39,234.4,234.26,234.33,3500.0,230.2364,230.2463,230.1087,230.1775,3500.0
2018-08-09 11:15:00,234.4,234.53,234.4,234.45,8180.0,230.2463,230.374,230.2463,230.2954,8180.0
2018-08-09 11:20:00,234.49,234.55,234.33,234.37,5208.0,230.3347,230.3936,230.1775,230.2168,5208.0
2018-08-09 11:25:00,234.37,234.56,234.31,234.47,7500.0,230.2168,230.4034,230.1579,230.315,7500.0
2018-08-09 11:30:00,234.5,234.57,234.4,234.46,5754.0,230.3445,230.4133,230.2463,230.3052,5754.0
2018-08-09 11:35:00,234.44,234.53,234.37,234.39,2342.0,230.2856,230.374,230.2168,230.2364,2342.0
2018-08-09 11:40:00,234.34,234.43,234.32,234.32,3175.0,230.1873,230.2757,230.1677,230.1677,3175.0
2018-08-09 11:45:00,234.35,234.35,234.03,234.03,1927.0,230.1972,230.1972,229.8828,229.8828,1927.0
2018-08-09 11:50:00,234.02,234.25,233.86,234.25,4652.0,229.873,230.0989,229.7158,230.0989,4652.0
2018-08-09 11:55:00,234.26,234.33,234.13,234.13,3705.0,230.1087,230.1775,229.9811,229.9811,3705.0
2018-08-09 12:00:00,234.07,234.22,233.98,234.22,9642.0,229.9221,230.0695,229.8337,230.0695,9642.0
2018-08-09 12:05:00,234.28,234.29,234.01,234.14,4801.0,230.1284,230.1382,229.8632,229.9909,4801.0
2018-08-09 12:10:00,234.18,234.36,234.18,234.29,3977.0,230.0302,230.207,230.0302,230.1382,3977.0
2018-08-09 12:15:00,234.36,234.43,234.31,234.38,2252.0,230.207,230.2757,230.1579,230.2266,2252.0
2018-08-09 12:20:00,234.43,234.43,234.29,234.29,2944.0,230.2757,230.2757,230.1382,230.1382,2944.0
2018-08-09 12:25:00,234.33,234.4,234.33,234.4,1300.0,230.1775,230.2463,230.1775,230.2463,1300.0
2018-08-09 12:30:00,234.39,234.48,234.39,234.48,1200.0,230.2364,230.3248,230.2364,230.3248,1200.0
2018-08-09 12:35:00,234.52,234.52,234.39,234.44,2717.0,230.3641,230.3641,230.2364,230.2856,2717.0
2018-08-09 12:40:00,234.47,234.47,234.31,234.31,3200.0,230.315,230.315,230.1579,230.1579,3200.0
2018-08-09 12:45:00,234.31,234.38,234.19,234.38,5930.0,230.1579,230.2266,230.04,230.2266,5930.0
2018-08-09 12:50:00,234.39,234.5,234.37,234.43,3843.0,230.2364,230.3445,230.2168,230.2757,3843.0
2018-08-09 12:55:00,234.46,234.53,234.37,234.44,8105.0,230.3052,230.374,230.2168,230.2856,8105.0
2018-08-09 13:00:00,234.44,234.45,234.32,234.45,5044.0,230.2856,230.2954,230.1677,230.2954,5044.0
2018-08-09 13:05:00,234.51,234.51,234.22,234.25,5150.0,230.3543,230.3543,230.0695,230.0989,5150.0
2018-08-09 13:10:00,234.28,234.31,234.23,234.3,2000.0,230.1284,230.1579,230.0793,230.148,2000.0
2018-08-09 13:15:00,234.33,234.44,234.3,234.35,3107.0,230.1775,230.2856,230.148,230.1972,3107.0
2018-08-09 13:20:00,234.4,234.4,234.32,234.34,4232.0,230.2463,230.2463,230.1677,230.1873,4232.0
2018-08-09 13:25:00,234.36,234.39,234.33,234.37,2769.0,230.207,230.2364,230.1775,230.2168,2769.0
2018-08-09 13:30:00,234.42,234.45,234.38,234.38,4600.0,230.2659,230.2954,230.2266,230.2266,4600.0
2018-08-09 13:35:00,234.32,234.37,234.32,234.34,2212.0,230.1677,230.2168,230.1677,230.1873,2212.0
2018-08-09 13:40:00,234.31,234.33,234.27,234.32,11928.0,230.1579,230.1775,230.1186,230.1677,11928.0
2018-08-09 13:45:00,234.34,234.37,234.34,234.36,401.0,230.1873,230.2168,230.1873,230.207,401.0
2018-08-09 13:50:00,234.37,234.39,234.35,234.35,400.0,230.2168,230.2364,230.1972,230.1972,400.0
2018-08-09 13:55:00,234.37,234.48,234.33,234.43,8692.0,230.2168,230.3248,230.1775,230.2757,8692.0
2018-08-09 14:00:00,234.41,234.42,234.32,234.34,4605.0,230.2561,230.2659,230.1677,230.1873,4605.0
2018-08-09 14:05:00,234.36,234.4,234.16,234.19,2660.0,230.207,230.2463,230.0105,230.04,2660.0
2018-08-09 14:10:00,234.18,234.21,234.13,234.17,2800.0,230.0302,230.0596,229.9811,230.0203,2800.0
2018-08-09 14:15:00,234.16,234.19,234.11,234.16,4441.0,230.0105,230.04,229.9614,230.0105,4441.0
2018-08-09 14:20:00,234.15,234.19,234.12,234.19,7501.0,230.0007,230.04,229.9712,230.04,7501.0
2018-08-09 14:25:00,234.19,234.26,234.18,234.21,3766.0,230.04,230.1087,230.0302,230.0596,3766.0
2018-08-09 14:30:00,234.2,234.21,234.14,234.18,6443.0,230.0498,230.0596,229.9909,230.0302,6443.0
2018-08-09 14:35:00,234.17,234.25,234.16,234.23,4509.0,230.0203,230.0989,230.0105,230.0793,4509.0
2018-08-09 14:40:00,234.25,234.25,234.13,234.2,3309.0,230.0989,230.0989,229.9811,230.0498,3309.0
2018-08-09 14:45:00,234.17,234.21,234.15,234.19,7834.0,230.0203,230.0596,230.0007,230.04,7834.0
2018-08-09 14:50:00,234.17,234.18,234.04,234.04,5141.0,230.0203,230.0302,229.8926,229.8926,5141.0
2018-08-09 14:55:00,234.07,234.07,233.78,233.78,12518.0,229.9221,229.9221,229.6373,229.6373,12518.0
2018-08-09 15:00:00,233.76,233.8,233.73,233.77,4720.0,229.6176,229.6569,229.5881,229.6274,4720.0
2018-08-09 15:05:00,233.79,233.83,233.66,233.68,8196.0,229.6471,229.6864,229.5194,229.539,8196.0
2018-08-09 15:10:00,233.71,233.76,233.7,233.75,5500.0,229.5685,229.6176,229.5587,229.6078,5500.0
2018-08-09 15:15:00,233.73,233.73,233.68,233.73,5138.0,229.5881,229.5881,229.539,229.5881,5138.0
2018-08-09 15:20:00,233.75,233.78,233.66,233.69,5723.0,229.6078,229.6373,229.5194,229.5488,5723.0
2018-08-09 15:25:00,233.7,233.77,233.66,233.66,7467.0,229.5587,229.6274,229.5194,229.5194,7467.0
2018-08-09 15:30:00,233.68,233.69,233.63,233.68,7489.0,229.539,229.5488,229.4899,229.539,7489.0
2018-08-09 15:35:00,233.69,233.72,233.64,233.71,9272.0,229.5488,229.5783,229.4997,229.5685,9272.0
2018-08-09 15:40:00,233.7,233.72,233.66,233.71,9975.0,229.5587,229.5783,229.5194,229.5685,9975.0
2018-08-09 15:45:00,233.7,233.7,233.31,233.37,22591.0,229.5587,229.5587,229.1756,229.2345,22591.0
2018-08-09 15:50:00,233.38,233.44,233.15,233.3,35838.0,229.2443,229.3033,229.0184,229.1658,35838.0
2018-08-09 15:55:00,233.31,233.35,233.1,233.25,65722.0,229.1756,229.2149,228.9693,229.1166,65722.0
2018-08-10 09:30:00,231.25,232.44,230.9,231.91,77653.0,227.1521,228.321,226.8083,227.8004,77653.0
2018-08-10 09:35:00,232.33,232.99,232.12,232.31,5810.0,228.2129,228.8613,228.0067,228.1933,5810.0
2018-08-10 09:40:00,232.31,232.48,232.07,232.46,13068.0,228.1933,228.3603,227.9576,228.3406,13068.0
2018-08-10 09:45:00,232.46,232.87,232.4,232.64,6818.0,228.3406,228.7434,228.2817,228.5175,6818.0
2018-08-10 09:50:00,232.7,232.86,232.14,232.21,6830.0,228.5764,228.7336,228.0263,228.0951,6830.0
2018-08-10 09:55:00,232.27,232.36,232.06,232.13,7402.0,228.154,228.2424,227.9477,228.0165,7402.0
2018-08-10 10:00:00,232.01,232.05,231.7,231.86,13311.0,227.8986,227.9379,227.5941,227.7513,13311.0
2018-08-10 10:05:00,231.77,232.39,231.75,232.02,62028.0,227.6629,228.2719,227.6432,227.9084,62028.0
2018-08-10 10:10:00,232.15,232.27,231.91,232.04,5200.0,228.0361,228.154,227.8004,227.9281,5200.0
2018-08-10 10:15:00,232.08,232.77,232.08,232.77,3920.0,227.9674,228.6452,227.9674,228.6452,3920.0
2018-08-10 10:20:00,232.79,232.87,232.66,232.84,4700.0,228.6648,228.7434,228.5371,228.7139,4700.0
2018-08-10 10:25:00,232.79,232.79,231.89,231.89,15096.0,228.6648,228.6648,227.7807,227.7807,15096.0
2018-08-10 10:30:00,231.94,232.08,231.75,231.93,5600.0,227.8299,227.9674,227.6432,227.82,5600.0
2018-08-10 10:35:00,232.01,232.06,231.81,231.89,23400.0,227.8986,227.9477,227.7022,227.7807,23400.0
2018-08-10 10:40:00,231.81,231.93,231.76,231.82,12863.0,227.7022,227.82,227.653,227.712,12863.0
2018-08-10 10:45:00,231.77,231.97,231.5,231.92,5480.0,227.6629,227.8593,227.3977,227.8102,5480.0
2018-08-10 10:50:00,231.86,232.07,231.78,232.07,10666.0,227.7513,227.9576,227.6727,227.9576,10666.0
2018-08-10 10:55:00,232.07,232.23,232.07,232.22,7774.0,227.9576,228.1147,227.9576,228.1049,7774.0
2018-08-10 11:00:00,232.22,232.35,232.08,232.35,4671.0,228.1049,228.2326,227.9674,228.2326,4671.0
2018-08-10 11:05:00,232.35,232.39,232.15,232.15,6702.0,228.2326,228.2719,228.0361,228.0361,6702.0
2018-08-10 11:10:00,232.15,232.15,232.06,232.06,2119.0,228.0361,228.0361,227.9477,227.9477,2119.0
2018-08-10 11:15:00,232.08,232.15,231.97,232.15,2400.0,227.9674,228.0361,227.8593,228.0361,2400.0
2018-08-10 11:20:00,232.11,232.4,232.1,232.4,3526.0,227.9968,228.2817,227.987,228.2817,3526.0
2018-08-10 11:25:00,232.43,232.43,232.13,232.13,7965.0,228.3112,228.3112,228.0165,228.0165,7965.0
2018-08-10 11:30:00,232.15,232.41,232.15,232.41,900.0,228.0361,228.2915,228.0361,228.2915,900.0
2018-08-10 11:35:00,232.46,232.47,232.37,232.37,2200.0,228.3406,228.3505,228.2522,228.2522,2200.0
2018-08-10 11:40:00,232.37,232.5,232.29,232.5,17710.0,228.2522,228.3799,228.1737,228.3799,17710.0
2018-08-10 11:45:00,232.5,232.54,232.32,232.5,4889.0,228.3799,228.4192,228.2031,228.3799,4889.0
2018-08-10 11:50:00,232.5,232.55,232.31,232.49,5151.0,228.3799,228.4291,228.1933,228.3701,5151.0
2018-08-10 11:55:00,232.48,232.56,232.37,232.4,2700.0,228.3603,228.4389,228.2522,228.2817,2700.0
2018-08-10 12:00:00,232.36,232.36,232.01,232.03,7966.0,228.2424,228.2424,227.8986,227.9183,7966.0
2018-08-10 12:05:00,232.01,232.15,231.84,232.01,3643.0,227.8986,228.0361,227.7316,227.8986,3643.0
2018-08-10 12:10:00,232.01,232.01,231.86,231.86,3312.0,227.8986,227.8986,227.7513,227.7513,3312.0
2018-08-10 12:15:00,231.92,232.0,231.89,231.97,3552.0,227.8102,227.8888,227.7807,227.8593,3552.0
2018-08-10 12:20:00,232.02,232.13,232.02,232.13,2378.0,227.9084,228.0165,227.9084,228.0165,2378.0
2018-08-10 12:25:00,232.13,232.28,232.03,232.28,3258.0,228.0165,228.1638,227.9183,228.1638,3258.0
2018-08-10 12:30:00,232.23,232.41,232.22,232.41,2824.0,228.1147,228.2915,228.1049,228.2915,2824.0
2018-08-10 12:35:00,232.44,232.49,232.32,232.32,4126.0,228.321,228.3701,228.2031,228.2031,4126.0
2018-08-10 12:40:00,232.32,232.39,232.24,232.24,2814.0,228.2031,228.2719,228.1245,228.1245,2814.0
2018-08-10 12:45:00,232.24,232.25,232.14,232.2,1761.0,228.1245,228.1344,228.0263,228.0853,1761.0
2018-08-10 12:50:00,232.15,232.17,232.04,232.17,3300.0,228.0361,228.0558,227.9281,228.0558,3300.0
2018-08-10 12:55:00,232.17,232.26,232.17,232.25,2644.0,228.0558,228.1442,228.0558,228.1344,2644.0
2018-08-10 13:00:00,232.21,232.21,232.08,232.09,3847.0,228.0951,228.0951,227.9674,227.9772,3847.0
2018-08-10 13:05:00,232.1,232.15,232.05,232.11,2968.0,227.987,228.0361,227.9379,227.9968,2968.0
2018-08-10 13:10:00,232.12,232.16,232.08,232.08,1636.0,228.0067,228.046,227.9674,227.9674,1636.0
2018-08-10 13:15:00,232.07,232.07,231.69,231.69,12303.0,227.9576,227.9576,227.5843,227.5843,12303.0
2018-08-10 13:20:00,231.68,231.9,231.66,231.86,6301.0,227.5745,227.7906,227.5548,227.7513,6301.0
2018-08-10 13:25:00,231.88,231.91,231.87,231.91,2303.0,227.7709,227.8004,227.7611,227.8004,2303.0
2018-08-10 13:30:00,231.92,231.92,231.69,231.79,2878.0,227.8102,227.8102,227.5843,227.6825,2878.0
2018-08-10 13:35:00,231.78,231.78,231.47,231.47,3508.0,227.6727,227.6727,227.3682,227.3682,3508.0
2018-08-10 13:40:00,231.53,231.53,231.43,231.47,1300.0,227.4271,227.4271,227.3289,227.3682,1300.0
2018-08-10 13:45:00,231.44,231.46,231.23,231.27,1310.0,227.3387,227.3584,227.1324,227.1717,1310.0
2018-08-10 13:50:00,231.31,231.34,231.13,231.18,3500.0,227.211,227.2405,227.0342,227.0833,3500.0
2018-08-10 13:55:00,231.13,231.18,231.03,231.12,4469.0,227.0342,227.0833,226.936,227.0244,4469.0
2018-08-10 14:00:00,231.1,231.26,231.09,231.18,2574.0,227.0047,227.1619,226.9949,227.0833,2574.0
2018-08-10 14:05:00,231.22,231.33,231.08,231.25,3534.0,227.1226,227.2307,226.9851,227.1521,3534.0
2018-08-10 14:10:00,231.3,231.45,231.24,231.43,6443.0,227.2012,227.3485,227.1423,227.3289,6443.0
2018-08-10 14:15:00,231.43,231.43,231.25,231.25,5700.0,227.3289,227.3289,227.1521,227.1521,5700.0
2018-08-10 14:20:00,231.29,231.32,230.9,230.91,15100.0,227.1914,227.2208,226.8083,226.8181,15100.0
2018-08-10 14:25:00,230.95,230.97,230.66,230.67,11383.0,226.8574,226.877,226.5725,226.5824,11383.0
2018-08-10 14:30:00,230.65,230.97,230.63,230.9,7907.0,226.5627,226.877,226.5431,226.8083,7907.0
2018-08-10 14:35:00,230.91,230.93,230.8,230.82,9900.0,226.8181,226.8378,226.7101,226.7297,9900.0
2018-08-10 14:40:00,230.82,231.05,230.81,231.05,2700.0,226.7297,226.9556,226.7199,226.9556,2700.0
2018-08-10 14:45:00,231.01,231.05,230.91,230.91,5612.0,226.9163,226.9556,226.8181,226.8181,5612.0
2018-08-10 14:50:00,230.99,231.06,230.94,230.99,4145.0,226.8967,226.9655,226.8476,226.8967,4145.0
2018-08-10 14:55:00,231.0,231.15,230.95,230.96,6668.0,226.9065,227.0539,226.8574,226.8672,6668.0
2018-08-10 15:00:00,230.97,230.97,230.61,230.8,11645.0,226.877,226.877,226.5234,226.7101,11645.0
2018-08-10 15:05:00,230.84,230.85,230.66,230.75,7926.0,226.7494,226.7592,226.5725,226.6609,7926.0
2018-08-10 15:10:00,230.75,230.9,230.73,230.83,3200.0,226.6609,226.8083,226.6413,226.7395,3200.0
2018-08-10 15:15:00,230.89,231.33,230.89,231.33,4457.0,226.7985,227.2307,226.7985,227.2307,4457.0
2018-08-10 15:20:00,231.37,231.76,231.37,231.52,8991.0,227.27,227.653,227.27,227.4173,8991.0
2018-08-10 15:25:00,231.56,231.79,231.41,231.53,12100.0,227.4566,227.6825,227.3093,227.4271,12100.0
2018-08-10 15:30:00,231.53,231.59,231.42,231.5,15057.0,227.4271,227.4861,227.3191,227.3977,15057.0
2018-08-10 15:35:00,231.5,231.57,231.35,231.5,11941.0,227.3977,227.4664,227.2503,227.3977,11941.0
2018-08-10 15:40:00,231.5,231.5,231.23,231.4,16357.0,227.3977,227.3977,227.1324,227.2994,16357.0
2018-08-10 15:45:00,231.42,231.52,231.36,231.46,44761.0,227.3191,227.4173,227.2601,227.3584,44761.0
2018-08-10 15:50:00,231.46,231.6,231.37,231.49,19833.0,227.3584,227.4959,227.27,227.3878,19833.0
2018-08-10 15:55:00,231.49,231.63,231.37,231.41,90472.0,227.3878,227.5254,227.27,227.3093,90472.0
2018-08-13 09:30:00,231.46,232.27,231.46,232.01,16162.0,227.3584,228.154,227.3584,227.8986,16162.0
2018-08-13 09:35:00,232.18,232.3,231.96,232.11,11473.0,228.0656,228.1835,227.8495,227.9968,11473.0
2018-08-13 09:40:00,232.14,232.16,231.74,231.85,7092.0,228.0263,228.046,227.6334,227.7415,7092.0
2018-08-13 09:45:00,231.84,232.07,231.72,231.98,7499.0,227.7316,227.9576,227.6138,227.8692,7499.0
2018-08-13 09:50:00,232.0,232.28,231.98,232.25,6105.0,227.8888,228.1638,227.8692,228.1344,6105.0
2018-08-13 09:55:00,232.27,232.27,232.03,232.26,1671.0,228.154,228.154,227.9183,228.1442,1671.0
2018-08-13 10:00:00,232.25,232.31,232.02,232.15,5768.0,228.1344,228.1933,227.9084,228.0361,5768.0
2018-08-13 10:05:00,232.12,232.6,232.12,232.56,20297.0,228.0067,228.4782,228.0067,228.4389,20297.0
2018-08-13 10:10:00,232.49,232.61,232.43,232.55,3630.0,228.3701,228.488,228.3112,228.4291,3630.0
2018-08-13 10:15:00,232.48,232.54,232.3,232.37,8277.0,228.3603,228.4192,228.1835,228.2522,8277.0
2018-08-13 10:20:00,232.47,232.5,232.27,232.41,13178.0,228.3505,228.3799,228.154,228.2915,13178.0
2018-08-13 10:25:00,232.44,232.48,232.16,232.16,2100.0,228.321,228.3603,228.046,228.046,2100.0
2018-08-13 10:30:00,232.14,232.32,232.14,232.25,8048.0,228.0263,228.2031,228.0263,228.1344,8048.0
2018-08-13 10:35:00,232.34,232.35,232.0,232.0,8150.0,228.2228,228.2326,227.8888,227.8888,8150.0
2018-08-13 10:40:00,232.0,232.07,231.84,231.96,14422.0,227.8888,227.9576,227.7316,227.8495,14422.0
2018-08-13 10:45:00,231.95,232.21,231.89,232.21,5674.0,227.8397,228.0951,227.7807,228.0951,5674.0
2018-08-13 10:50:00,232.22,232.23,231.76,231.77,14629.0,228.1049,228.1147,227.653,227.6629,14629.0
2018-08-13 10:55:00,231.82,231.9,231.77,231.87,5942.0,227.712,227.7906,227.6629,227.7611,5942.0
2018-08-13 11:00:00,231.94,232.0,231.73,231.73,8470.0,227.8299,227.8888,227.6236,227.6236,8470.0
2018-08-13 11:05:00,231.78,231.87,231.5,231.64,18969.0,227.6727,227.7611,227.3977,227.5352,18969.0
2018-08-13 11:10:00,231.59,231.87,231.5,231.87,10490.0,227.4861,227.7611,227.3977,227.7611,10490.0
2018-08-13 11:15:00,231.8,231.86,231.55,231.56,6112.0,227.6923,227.7513,227.4468,227.4566,6112.0
2018-08-13 11:20:00,231.54,231.69,231.51,231.53,5734.0,227.4369,227.5843,227.4075,227.4271,5734.0
2018-08-13 11:25:00,231.53,231.6,231.36,231.57,8343.0,227.4271,227.4959,227.2601,227.4664,8343.0
2018-08-13 11:30:00,231.57,231.84,231.55,231.65,6699.0,227.4664,227.7316,227.4468,227.545,6699.0
2018-08-13 11:35:00,231.57,231.57,231.44,231.44,3504.0,227.4664,227.4664,227.3387,227.3387,3504.0
2018-08-13 11:40:00,231.46,231.66,231.46,231.58,3060.0,227.3584,227.5548,227.3584,227.4762,3060.0
2018-08-13 11:45:00,231.67,231.74,231.52,231.65,3216.0,227.5646,227.6334,227.4173,227.545,3216.0
2018-08-13 11:50:00,231.65,231.65,231.38,231.51,5758.0,227.545,227.545,227.2798,227.4075,5758.0
2018-08-13 11:55:00,231.49,231.55,231.36,231.36,4411.0,227.3878,227.4468,227.2601,227.2601,4411.0
2018-08-13 12:00:00,231.34,231.45,231.3,231.37,5640.0,227.2405,227.3485,227.2012,227.27,5640.0
2018-08-13 12:05:00,231.4,231.4,231.26,231.28,5007.0,227.2994,227.2994,227.1619,227.1816,5007.0
2018-08-13 12:10:00,231.34,231.54,231.34,231.43,2994.0,227.2405,227.4369,227.2405,227.3289,2994.0
2018-08-13 12:15:00,231.41,231.44,231.21,231.24,1511.0,227.3093,227.3387,227.1128,227.1423,1511.0
2018-08-13 12:20:00,231.28,231.3,231.14,231.14,4751.0,227.1816,227.2012,227.044,227.044,4751.0
2018-08-13 12:25:00,231.11,231.13,230.84,230.84,10804.0,227.0146,227.0342,226.7494,226.7494,10804.0
2018-08-13 12:30:00,230.83,231.19,230.6,231.17,15377.0,226.7395,227.0932,226.5136,227.0735,15377.0
2018-08-13 12:35:00,231.1,231.11,230.87,231.06,2945.0,227.0047,227.0146,226.7788,226.9655,2945.0
2018-08-13 12:40:00,231.12,231.19,231.04,231.16,2400.0,227.0244,227.0932,226.9458,227.0637,2400.0
2018-08-13 12:45:00,231.25,231.25,230.96,230.99,2042.0,227.1521,227.1521,226.8672,226.8967,2042.0
2018-08-13 12:50:00,231.02,231.09,230.92,230.92,3047.0,226.9262,226.9949,226.8279,226.8279,3047.0
2018-08-13 12:55:00,231.02,231.03,230.91,230.91,700.0,226.9262,226.936,226.8181,226.8181,700.0
2018-08-13 13:00:00,230.89,230.89,230.62,230.71,4513.0,226.7985,226.7985,226.5333,226.6217,4513.0
2018-08-13 13:05:00,230.68,230.8,230.68,230.73,2705.0,226.5922,226.7101,226.5922,226.6413,2705.0
2018-08-13 13:10:00,230.78,230.91,230.77,230.81,2673.0,226.6904,226.8181,226.6806,226.7199,2673.0
2018-08-13 13:15:00,230.79,231.02,230.76,231.01,6604.0,226.7002,226.9262,226.6708,226.9163,6604.0
2018-08-13 13:20:00,230.93,231.12,230.92,231.07,9612.0,226.8378,227.0244,226.8279,226.9753,9612.0
2018-08-13 13:25:00,230.97,231.03,230.94,231.03,3728.0,226.877,226.936,226.8476,226.936,3728.0
2018-08-13 13:30:00,231.08,231.28,231.04,231.26,6092.0,226.9851,227.1816,226.9458,227.1619,6092.0
2018-08-13 13:35:00,231.2,231.2,231.07,231.14,2940.0,227.103,227.103,226.9753,227.044,2940.0
2018-08-13 13:40:00,231.07,231.14,231.02,231.06,3572.0,226.9753,227.044,226.9262,226.9655,3572.0
2018-08-13 13:45:00,231.07,231.09,230.92,230.92,2099.0,226.9753,226.9949,226.8279,226.8279,2099.0
2018-08-13 13:50:00,230.9,231.12,230.9,231.06,5710.0,226.8083,227.0244,226.8083,226.9655,5710.0
2018-08-13 13:55:00,231.09,231.09,230.94,230.94,2800.0,226.9949,226.9949,226.8476,226.8476,2800.0
2018-08-13 14:00:00,231.0,231.25,231.0,231.23,5106.0,226.9065,227.1521,226.9065,227.1324,5106.0
2018-08-13 14:05:00,231.3,231.33,231.19,231.19,5032.0,227.2012,227.2307,227.0932,227.0932,5032.0
2018-08-13 14:10:00,231.27,231.34,231.2,231.33,5336.0,227.1717,227.2405,227.103,227.2307,5336.0
2018-08-13 14:15:00,231.36,231.55,231.36,231.39,3642.0,227.2601,227.4468,227.2601,227.2896,3642.0
2018-08-13 14:20:00,231.41,231.46,231.36,231.4,2900.0,227.3093,227.3584,227.2601,227.2994,2900.0
2018-08-13 14:25:00,231.43,231.54,231.4,231.48,6532.0,227.3289,227.4369,227.2994,227.378,6532.0
2018-08-13 14:30:00,231.51,231.52,231.4,231.49,3419.0,227.4075,227.4173,227.2994,227.3878,3419.0
2018-08-13 14:35:00,231.45,231.45,231.16,231.29,3404.0,227.3485,227.3485,227.0637,227.1914,3404.0
2018-08-13 14:40:00,231.32,231.33,231.26,231.26,4104.0,227.2208,227.2307,227.1619,227.1619,4104.0
2018-08-13 14:45:00,231.26,231.31,231.1,231.18,8770.0,227.1619,227.211,227.0047,227.0833,8770.0
2018-08-13 14:50:00,231.12,231.12,230.93,230.93,5247.0,227.0244,227.0244,226.8378,226.8378,5247.0
2018-08-13 14:55:00,230.8,231.04,230.8,230.97,2011.0,226.7101,226.9458,226.7101,226.877,2011.0
2018-08-13 15:00:00,230.92,230.92,230.74,230.86,3388.0,226.8279,226.8279,226.6511,226.769,3388.0
2018-08-13 15:05:00,230.93,231.05,230.76,230.96,2945.0,226.8378,226.9556,226.6708,226.8672,2945.0
2018-08-13 15:10:00,231.01,231.09,230.96,231.06,6275.0,226.9163,226.9949,226.8672,226.9655,6275.0
2018-08-13 15:15:00,231.11,231.25,231.08,231.09,5448.0,227.0146,227.1521,226.9851,226.9949,5448.0
2018-08-13 15:20:00,231.08,231.08,230.89,230.93,4421.0,226.9851,226.9851,226.7985,226.8378,4421.0
2018-08-13 15:25:00,230.91,231.07,230.91,230.97,4728.0,226.8181,226.9753,226.8181,226.877,4728.0
2018-08-13 15:30:00,230.89,230.95,230.72,230.72,7040.0,226.7985,226.8574,226.6315,226.6315,7040.0
2018-08-13 15:35:00,230.69,230.92,230.69,230.9,6571.0,226.602,226.8279,226.602,226.8083,6571.0
2018-08-13 15:40:00,230.89,231.01,230.8,230.92,6778.0,226.7985,226.9163,226.7101,226.8279,6778.0
2018-08-13 15:45:00,230.92,230.94,230.6,230.66,22311.0,226.8279,226.8476,226.5136,226.5725,22311.0
2018-08-13 15:50:00,230.63,230.69,230.46,230.64,13568.0,226.5431,226.602,226.3761,226.5529,13568.0
2018-08-13 15:55:00,230.63,230.8,230.62,230.7,48653.0,226.5431,226.7101,226.5333,226.6118,48653.0
2018-08-14 09:30:00,230.8,231.63,230.8,231.39,21523.0,226.7101,227.5254,226.7101,227.2896,21523.0
2018-08-14 09:35:00,231.26,231.39,230.75,230.77,9667.0,227.1619,227.2896,226.6609,226.6806,9667.0
2018-08-14 09:40:00,230.82,230.91,230.75,230.83,5000.0,226.7297,226.8181,226.6609,226.7395,5000.0
2018-08-14 09:45:00,230.83,231.08,230.57,230.57,4087.0,226.7395,226.9851,226.4841,226.4841,4087.0
2018-08-14 09:50:00,230.62,230.74,230.48,230.74,1700.0,226.5333,226.6511,226.3957,226.6511,1700.0
2018-08-14 09:55:00,230.86,231.28,230.86,231.22,10200.0,226.769,227.1816,226.769,227.1226,10200.0
2018-08-14 10:00:00,231.18,231.23,230.78,230.83,12924.0,227.0833,227.1324,226.6904,226.7395,12924.0
2018-08-14 10:05:00,230.77,231.02,230.77,231.02,3963.0,226.6806,226.9262,226.6806,226.9262,3963.0
2018-08-14 10:10:00,231.03,231.16,230.89,230.9,4459.0,226.936,227.0637,226.7985,226.8083,4459.0
2018-08-14 10:15:00,230.94,231.03,230.75,230.76,6501.0,226.8476,226.936,226.6609,226.6708,6501.0
2018-08-14 10:20:00,230.74,230.91,230.57,230.57,2700.0,226.6511,226.8181,226.4841,226.4841,2700.0
2018-08-14 10:25:00,230.66,231.05,230.66,231.03,6431.0,226.5725,226.9556,226.5725,226.936,6431.0
2018-08-14 10:30:00,231.01,231.15,230.95,231.14,3455.0,226.9163,227.0539,226.8574,227.044,3455.0
2018-08-14 10:35:00,231.13,231.16,230.96,230.96,5597.0,227.0342,227.0637,226.8672,226.8672,5597.0
2018-08-14 10:40:00,230.99,231.0,230.87,230.95,3704.0,226.8967,226.9065,226.7788,226.8574,3704.0
2018-08-14 10:45:00,231.03,231.18,230.94,231.15,7730.0,226.936,227.0833,226.8476,227.0539,7730.0
2018-08-14 10:50:00,231.15,231.38,231.09,231.17,20009.0,227.0539,227.2798,226.9949,227.0735,20009.0
2018-08-14 10:55:00,231.18,231.18,230.98,231.13,11014.0,227.0833,227.0833,226.8869,227.0342,11014.0
2018-08-14 11:00:00,231.13,231.2,231.03,231.08,8405.0,227.0342,227.103,226.936,226.9851,8405.0
2018-08-14 11:05:00,231.06,231.37,231.06,231.18,11980.0,226.9655,227.27,226.9655,227.0833,11980.0
2018-08-14 11:10:00,231.27,231.27,231.02,231.06,8992.0,227.1717,227.1717,226.9262,226.9655,8992.0
2018-08-14 11:15:00,231.05,231.06,230.84,230.84,2257.0,226.9556,226.9655,226.7494,226.7494,2257.0
2018-08-14 11:20:00,230.75,231.15,230.75,231.14,4090.0,226.6609,227.0539,226.6609,227.044,4090.0
2018-08-14 11:25:00,231.18,231.33,231.07,231.1,5777.0,227.0833,227.2307,226.9753,227.0047,5777.0
2018-08-14 11:30:00,231.09,231.1,230.84,230.88,3104.0,226.9949,227.0047,226.7494,226.7886,3104.0
2018-08-14 11:35:00,230.89,231.02,230.83,231.01,2091.0,226.7985,226.9262,226.7395,226.9163,2091.0
2018-08-14 11:40:00,231.0,231.29,230.97,231.14,4900.0,226.9065,227.1914,226.877,227.044,4900.0
2018-08-14 11:45:00,231.13,231.3,231.07,231.3,2983.0,227.0342,227.2012,226.9753,227.2012,2983.0
2018-08-14 11:50:00,231.34,231.34,231.14,231.18,4842.0,227.2405,227.2405,227.044,227.0833,4842.0
2018-08-14 11:55:00,231.18,231.25,231.13,231.18,3702.0,227.0833,227.1521,227.0342,227.0833,3702.0
2018-08-14 12:00:00,231.2,231.38,231.14,231.38,4644.0,227.103,227.2798,227.044,227.2798,4644.0
2018-08-14 12:05:00,231.45,231.58,231.45,231.58,5450.0,227.3485,227.4762,227.3485,227.4762,5450.0
2018-08-14 12:10:00,231.61,231.62,231.56,231.56,1400.0,227.5057,227.5155,227.4566,227.4566,1400.0
2018-08-14 12:15:00,231.61,231.7,231.6,231.68,500.0,227.5057,227.5941,227.4959,227.5745,500.0
2018-08-14 12:20:00,231.73,231.76,231.62,231.68,3020.0,227.6236,227.653,227.5155,227.5745,3020.0
2018-08-14 12:25:00,231.66,231.73,231.65,231.73,1200.0,227.5548,227.6236,227.545,227.6236,1200.0
2018-08-14 12:30:00,231.69,231.76,231.62,231.75,3200.0,227.5843,227.653,227.5155,227.6432,3200.0
2018-08-14 12:35:00,231.79,231.89,231.79,231.89,1000.0,227.6825,227.7807,227.6825,227.7807,1000.0
2018-08-14 12:40:00,231.89,231.98,231.88,231.95,1310.0,227.7807,227.8692,227.7709,227.8397,1310.0
2018-08-14 12:45:00,231.98,231.98,231.83,231.86,2300.0,227.8692,227.8692,227.7218,227.7513,2300.0
2018-08-14 12:50:00,231.79,231.84,231.66,231.75,5052.0,227.6825,227.7316,227.5548,227.6432,5052.0
2018-08-14 12:55:00,231.71,231.78,231.55,231.55,1500.0,227.6039,227.6727,227.4468,227.4468,1500.0
2018-08-14 13:00:00,231.56,231.77,231.56,231.77,2000.0,227.4566,227.6629,227.4566,227.6629,2000.0
2018-08-14 13:05:00,231.71,231.76,231.6,231.63,5469.0,227.6039,227.653,227.4959,227.5254,5469.0
2018-08-14 13:10:00,231.65,231.7,231.57,231.67,5509.0,227.545,227.5941,227.4664,227.5646,5509.0
2018-08-14 13:15:00,231.66,231.67,231.6,231.61,2596.0,227.5548,227.5646,227.4959,227.5057,2596.0
2018-08-14 13:20:00,231.64,231.64,231.46,231.56,7918.0,227.5352,227.5352,227.3584,227.4566,7918.0
2018-08-14 13:25:00,231.49,231.51,231.38,231.41,1975.0,227.3878,227.4075,227.2798,227.3093,1975.0
2018-08-14 13:30:00,231.49,231.49,231.33,231.37,2445.0,227.3878,227.3878,227.2307,227.27,2445.0
2018-08-14 13:35:00,231.47,231.47,231.4,231.4,700.0,227.3682,227.3682,227.2994,227.2994,700.0
2018-08-14 13:40:00,231.45,231.5,231.42,231.44,1400.0,227.3485,227.3977,227.3191,227.3387,1400.0
2018-08-14 13:45:00,231.46,231.56,231.43,231.55,2243.0,227.3584,227.4566,227.3289,227.4468,2243.0
2018-08-14 13:50:00,231.52,231.53,231.43,231.45,3276.0,227.4173,227.4271,227.3289,227.3485,3276.0
2018-08-14 13:55:00,231.49,231.62,231.46,231.62,2600.0,227.3878,227.5155,227.3584,227.5155,2600.0
2018-08-14 14:00:00,231.65,231.71,231.56,231.6,1993.0,227.545,227.6039,227.4566,227.4959,1993.0
2018-08-14 14:05:00,231.52,231.52,231.34,231.43,3845.0,227.4173,227.4173,227.2405,227.3289,3845.0
2018-08-14 14:10:00,231.41,231.5,231.39,231.48,1809.0,227.3093,227.3977,227.2896,227.378,1809.0
2018-08-14 14:15:00,231.43,231.56,231.38,231.56,2301.0,227.3289,227.4566,227.2798,227.4566,2301.0
2018-08-14 14:20:00,231.51,231.57,231.26,231.39,5181.0,227.4075,227.4664,227.1619,227.2896,5181.0
2018-08-14 14:25:00,231.36,231.42,231.17,231.31,2100.0,227.2601,227.3191,227.0735,227.211,2100.0
2018-08-14 14:30:00,231.34,231.44,231.34,231.42,2988.0,227.2405,227.3387,227.2405,227.3191,2988.0
2018-08-14 14:35:00,231.55,231.73,231.49,231.6,2972.0,227.4468,227.6236,227.3878,227.4959,2972.0
2018-08-14 14:40:00,231.63,231.64,231.57,231.64,1705.0,227.5254,227.5352,227.4664,227.5352,1705.0
2018-08-14 14:45:00,231.6,231.65,231.45,231.52,4950.0,227.4959,227.545,227.3485,227.4173,4950.0
2018-08-14 14:50:00,231.48,231.58,231.48,231.52,1100.0,227.378,227.4762,227.378,227.4173,1100.0
2018-08-14 14:55:00,231.54,231.61,231.52,231.59,2238.0,227.4369,227.5057,227.4173,227.4861,2238.0
2018-08-14 15:00:00,231.61,231.65,231.58,231.65,1000.0,227.5057,227.545,227.4762,227.545,1000.0
2018-08-14 15:05:00,231.66,231.83,231.66,231.83,4948.0,227.5548,227.7218,227.5548,227.7218,4948.0
2018-08-14 15:10:00,231.78,231.84,231.75,231.77,4866.0,227.6727,227.7316,227.6432,227.6629,4866.0
2018-08-14 15:15:00,231.75,231.75,231.61,231.67,3366.0,227.6432,227.6432,227.5057,227.5646,3366.0
2018-08-14 15:20:00,231.72,231.8,231.7,231.8,4312.0,227.6138,227.6923,227.5941,227.6923,4312.0
2018-08-14 15:25:00,231.8,231.85,231.79,231.79,4403.0,227.6923,227.7415,227.6825,227.6825,4403.0
2018-08-14 15:30:00,231.77,231.83,231.73,231.83,2300.0,227.6629,227.7218,227.6236,227.7218,2300.0
2018-08-14 15:35:00,231.86,231.94,231.72,231.8,4458.0,227.7513,227.8299,227.6138,227.6923,4458.0
2018-08-14 15:40:00,231.83,231.84,231.72,231.72,4599.0,227.7218,227.7316,227.6138,227.6138,4599.0
2018-08-14 15:45:00,231.73,231.88,231.73,231.77,13889.0,227.6236,227.7709,227.6236,227.6629,13889.0
2018-08-14 15:50:00,231.78,231.81,231.69,231.74,11188.0,227.6727,227.7022,227.5843,227.6334,11188.0
2018-08-14 15:55:00,231.74,231.8,231.57,231.65,41983.0,227.6334,227.6923,227.4664,227.545,41983.0
2018-08-15 09:30:00,229.76,230.64,229.31,229.44,15567.0,225.6885,226.5529,225.2465,225.3742,15567.0
2018-08-15 09:35:00,229.44,229.85,229.12,229.85,16755.0,225.3742,225.7769,225.0598,225.7769,16755.0
2018-08-15 09:40:00,229.95,230.1,229.58,230.09,24085.0,225.8751,226.0225,225.5117,226.0126,24085.0
2018-08-15 09:45:00,230.09,230.19,229.63,229.73,11717.0,226.0126,226.1109,225.5608,225.659,11717.0
2018-08-15 09:50:00,229.82,230.14,229.7,229.98,3300.0,225.7474,226.0618,225.6296,225.9046,3300.0
2018-08-15 09:55:00,229.73,229.82,229.56,229.59,3277.0,225.659,225.7474,225.492,225.5215,3277.0
2018-08-15 10:00:00,229.59,229.66,229.35,229.4,18510.0,225.5215,225.5903,225.2858,225.3349,18510.0
2018-08-15 10:05:00,229.14,229.4,229.14,229.19,2754.0,225.0795,225.3349,225.0795,225.1286,2754.0
2018-08-15 10:10:00,229.03,229.33,228.78,229.23,6744.0,224.9714,225.2661,224.7259,225.1679,6744.0
2018-08-15 10:15:00,229.08,229.19,228.86,229.05,5948.0,225.0205,225.1286,224.8044,224.9911,5948.0
2018-08-15 10:20:00,229.0,229.09,228.77,228.88,5803.0,224.942,225.0304,224.716,224.8241,5803.0
2018-08-15 10:25:00,228.83,228.85,228.14,228.14,15545.0,224.775,224.7946,224.0972,224.0972,15545.0
2018-08-15 10:30:00,228.23,228.79,228.13,228.71,6813.0,224.1856,224.7357,224.0874,224.6571,6813.0
2018-08-15 10:35:00,228.62,228.83,228.54,228.78,14035.0,224.5687,224.775,224.4901,224.7259,14035.0
2018-08-15 10:40:00,228.83,228.91,228.28,228.28,10742.0,224.775,224.8536,224.2347,224.2347,10742.0
2018-08-15 10:45:00,228.32,228.65,228.27,228.65,6262.0,224.274,224.5982,224.2249,224.5982,6262.0
2018-08-15 10:50:00,228.61,228.82,228.57,228.81,3731.0,224.5589,224.7651,224.5196,224.7553,3731.0
2018-08-15 10:55:00,228.79,229.01,228.7,228.88,4429.0,224.7357,224.9518,224.6473,224.8241,4429.0
2018-08-15 11:00:00,228.81,229.08,228.73,229.03,5435.0,224.7553,225.0205,224.6767,224.9714,5435.0
2018-08-15 11:05:00,229.02,229.14,228.55,229.06,8023.0,224.9616,225.0795,224.4999,225.0009,8023.0
2018-08-15 11:10:00,229.14,229.32,228.9,228.9,6030.0,225.0795,225.2563,224.8437,224.8437,6030.0
2018-08-15 11:15:00,229.0,229.3,228.8,229.3,5064.0,224.942,225.2366,224.7455,225.2366,5064.0
2018-08-15 11:20:00,229.38,229.58,229.28,229.43,5873.0,225.3152,225.5117,225.217,225.3643,5873.0
2018-08-15 11:25:00,229.49,229.61,229.21,229.21,8309.0,225.4233,225.5411,225.1482,225.1482,8309.0
2018-08-15 11:30:00,229.22,229.22,228.99,229.01,8412.0,225.1581,225.1581,224.9321,224.9518,8412.0
2018-08-15 11:35:00,229.32,229.36,228.93,228.94,7723.0,225.2563,225.2956,224.8732,224.883,7723.0
2018-08-15 11:40:00,228.95,228.95,228.76,228.84,2167.0,224.8928,224.8928,224.7062,224.7848,2167.0
2018-08-15 11:45:00,228.84,228.86,228.64,228.81,9245.0,224.7848,224.8044,224.5883,224.7553,9245.0
2018-08-15 11:50:00,228.78,228.78,228.49,228.58,2319.0,224.7259,224.7259,224.441,224.5294,2319.0
2018-08-15 11:55:00,228.61,228.71,228.24,228.28,4864.0,224.5589,224.6571,224.1954,224.2347,4864.0
2018-08-15 12:00:00,228.34,228.61,228.34,228.57,2100.0,224.2937,224.5589,224.2937,224.5196,2100.0
2018-08-15 12:05:00,228.53,228.74,228.41,228.69,5544.0,224.4803,224.6866,224.3624,224.6375,5544.0
2018-08-15 12:10:00,228.68,228.76,228.59,228.72,3199.0,224.6276,224.7062,224.5392,224.6669,3199.0
2018-08-15 12:15:00,228.65,228.86,228.6,228.77,3019.0,224.5982,224.8044,224.549,224.716,3019.0
2018-08-15 12:20:00,228.73,228.79,228.6,228.79,4100.0,224.6767,224.7357,224.549,224.7357,4100.0
2018-08-15 12:25:00,228.98,228.98,228.85,228.96,2720.0,224.9223,224.9223,224.7946,224.9027,2720.0
2018-08-15 12:30:00,229.05,229.33,229.04,229.14,6166.0,224.9911,225.2661,224.9812,225.0795,6166.0
2018-08-15 12:35:00,229.25,229.34,229.25,229.31,1605.0,225.1875,225.2759,225.1875,225.2465,1605.0
2018-08-15 12:40:00,229.36,229.36,229.08,229.12,5477.0,225.2956,225.2956,225.0205,225.0598,5477.0
2018-08-15 12:45:00,229.13,229.13,228.94,229.04,3100.0,225.0697,225.0697,224.883,224.9812,3100.0
2018-08-15 12:50:00,229.01,229.1,228.91,228.91,5205.0,224.9518,225.0402,224.8536,224.8536,5205.0
2018-08-15 12:55:00,228.92,229.08,228.91,229.05,1503.0,224.8634,225.0205,224.8536,224.9911,1503.0
2018-08-15 13:00:00,229.1,229.15,228.95,229.07,5160.0,225.0402,225.0893,224.8928,225.0107,5160.0
2018-08-15 13:05:00,229.1,229.36,229.1,229.31,6197.0,225.0402,225.2956,225.0402,225.2465,6197.0
2018-08-15 13:10:00,229.15,229.27,228.96,228.96,5470.0,225.0893,225.2072,224.9027,224.9027,5470.0
2018-08-15 13:15:00,229.04,229.04,228.78,228.84,4592.0,224.9812,224.9812,224.7259,224.7848,4592.0
2018-08-15 13:20:00,228.77,228.84,228.58,228.64,8962.0,224.716,224.7848,224.5294,224.5883,8962.0
2018-08-15 13:25:00,228.66,228.86,228.66,228.72,4536.0,224.608,224.8044,224.608,224.6669,4536.0
2018-08-15 13:30:00,228.76,228.79,228.4,228.54,10545.0,224.7062,224.7357,224.3526,224.4901,10545.0
2018-08-15 13:35:00,228.59,228.8,228.52,228.71,5466.0,224.5392,224.7455,224.4705,224.6571,5466.0
2018-08-15 13:40:00,228.76,228.92,228.71,228.86,3597.0,224.7062,224.8634,224.6571,224.8044,3597.0
2018-08-15 13:45:00,228.85,228.85,228.61,228.65,4248.0,224.7946,224.7946,224.5589,224.5982,4248.0
2018-08-15 13:50:00,228.67,228.9,228.65,228.83,3508.0,224.6178,224.8437,224.5982,224.775,3508.0
2018-08-15 13:55:00,228.84,228.92,228.63,228.71,8000.0,224.7848,224.8634,224.5785,224.6571,8000.0
2018-08-15 14:00:00,228.62,228.73,228.53,228.73,4069.0,224.5687,224.6767,224.4803,224.6767,4069.0
2018-08-15 14:05:00,228.7,228.7,228.24,228.35,5056.0,224.6473,224.6473,224.1954,224.3035,5056.0
2018-08-15 14:10:00,228.31,228.35,227.97,227.97,12045.0,224.2642,224.3035,223.9302,223.9302,12045.0
2018-08-15 14:15:00,227.95,228.21,227.95,228.2,4333.0,223.9106,224.166,223.9106,224.1561,4333.0
2018-08-15 14:20:00,228.22,228.38,228.13,228.26,6706.0,224.1758,224.3329,224.0874,224.2151,6706.0
2018-08-15 14:25:00,228.32,228.32,227.95,228.03,8839.0,224.274,224.274,223.9106,223.9891,8839.0
2018-08-15 14:30:00,227.94,228.08,227.89,228.01,5443.0,223.9007,224.0383,223.8516,223.9695,5443.0
2018-08-15 14:35:00,228.08,228.28,228.07,228.18,4720.0,224.0383,224.2347,224.0284,224.1365,4720.0
2018-08-15 14:40:00,228.15,228.19,227.96,228.04,8200.0,224.107,224.1463,223.9204,223.999,8200.0
2018-08-15 14:45:00,227.97,227.97,227.77,227.87,3653.0,223.9302,223.9302,223.7338,223.832,3653.0
2018-08-15 14:50:00,227.87,228.07,227.84,227.95,6727.0,223.832,224.0284,223.8025,223.9106,6727.0
2018-08-15 14:55:00,228.0,228.25,227.97,228.2,7914.0,223.9597,224.2052,223.9302,224.1561,7914.0
2018-08-15 15:00:00,228.21,228.56,228.21,228.54,8777.0,224.166,224.5098,224.166,224.4901,8777.0
2018-08-15 15:05:00,228.54,228.69,228.46,228.56,4763.0,224.4901,224.6375,224.4115,224.5098,4763.0
2018-08-15 15:10:00,228.58,228.59,228.33,228.36,6076.0,224.5294,224.5392,224.2838,224.3133,6076.0
2018-08-15 15:15:00,228.37,228.51,228.34,228.38,5090.0,224.3231,224.4606,224.2937,224.3329,5090.0
2018-08-15 15:20:00,228.37,228.54,228.35,228.54,7778.0,224.3231,224.4901,224.3035,224.4901,7778.0
2018-08-15 15:25:00,228.54,228.72,228.54,228.72,7844.0,224.4901,224.6669,224.4901,224.6669,7844.0
2018-08-15 15:30:00,228.77,229.37,228.72,229.32,7152.0,224.716,225.3054,224.6669,225.2563,7152.0
2018-08-15 15:35:00,229.32,229.39,229.11,229.14,7702.0,225.2563,225.325,225.05,225.0795,7702.0
2018-08-15 15:40:00,229.07,229.17,229.03,229.12,6239.0,225.0107,225.1089,224.9714,225.0598,6239.0
2018-08-15 15:45:00,229.07,229.3,229.05,229.15,17398.0,225.0107,225.2366,224.9911,225.0893,17398.0
2018-08-15 15:50:00,229.15,229.19,229.02,229.08,20297.0,225.0893,225.1286,224.9616,225.0205,20297.0
2018-08-15 15:55:00,229.09,229.29,228.88,229.01,49642.0,225.0304,225.2268,224.8241,224.9518,49642.0
2018-08-16 09:30:00,230.29,230.88,230.11,230.39,17753.0,226.2091,226.7886,226.0323,226.3073,17753.0
2018-08-16 09:35:00,230.42,230.56,229.89,230.0,8045.0,226.3368,226.4743,225.8162,225.9242,8045.0
2018-08-16 09:40:00,230.05,230.58,230.05,230.05,14319.0,225.9734,226.494,225.9734,225.9734,14319.0
2018-08-16 09:45:00,230.24,230.38,229.31,229.4,5396.0,226.16,226.2975,225.2465,225.3349,5396.0
2018-08-16 09:50:00,229.35,230.09,229.35,229.98,8178.0,225.2858,226.0126,225.2858,225.9046,8178.0
2018-08-16 09:55:00,230.01,230.01,229.7,229.79,10014.0,225.9341,225.9341,225.6296,225.718,10014.0
2018-08-16 10:00:00,229.87,230.53,229.87,230.51,8100.0,225.7965,226.4448,225.7965,226.4252,8100.0
2018-08-16 10:05:00,230.46,230.93,230.46,230.75,5803.0,226.3761,226.8378,226.3761,226.6609,5803.0
2018-08-16 10:10:00,230.75,230.87,230.66,230.8,6974.0,226.6609,226.7788,226.5725,226.7101,6974.0
2018-08-16 10:15:00,230.87,231.04,230.78,230.94,11748.0,226.7788,226.9458,226.6904,226.8476,11748.0
2018-08-16 10:20:00,230.94,230.94,230.71,230.79,5004.0,226.8476,226.8476,226.6217,226.7002,5004.0
2018-08-16 10:25:00,230.76,230.81,230.62,230.75,2428.0,226.6708,226.7199,226.5333,226.6609,2428.0
2018-08-16 10:30:00,230.8,231.06,230.76,230.88,3200.0,226.7101,226.9655,226.6708,226.7886,3200.0
2018-08-16 10:35:00,230.88,231.03,230.71,230.95,6300.0,226.7886,226.936,226.6217,226.8574,6300.0
2018-08-16 10:40:00,230.94,231.08,230.92,231.03,3500.0,226.8476,226.9851,226.8279,226.936,3500.0
2018-08-16 10:45:00,231.08,231.15,230.99,231.02,9151.0,226.9851,227.0539,226.8967,226.9262,9151.0
2018-08-16 10:50:00,230.98,231.08,230.9,231.03,5557.0,226.8869,226.9851,226.8083,226.936,5557.0
2018-08-16 10:55:00,231.1,231.23,231.04,231.12,6681.0,227.0047,227.1324,226.9458,227.0244,6681.0
2018-08-16 11:00:00,231.08,231.36,231.07,231.36,6642.0,226.9851,227.2601,226.9753,227.2601,6642.0
2018-08-16 11:05:00,231.36,231.36,231.08,231.08,7441.0,227.2601,227.2601,226.9851,226.9851,7441.0
2018-08-16 11:10:00,231.06,231.11,230.98,231.11,7462.0,226.9655,227.0146,226.8869,227.0146,7462.0
2018-08-16 11:15:00,231.13,231.32,231.1,231.14,7573.0,227.0342,227.2208,227.0047,227.044,7573.0
2018-08-16 11:20:00,231.13,231.29,231.01,231.29,5251.0,227.0342,227.1914,226.9163,227.1914,5251.0
2018-08-16 11:25:00,231.31,231.43,231.3,231.42,5003.0,227.211,227.3289,227.2012,227.3191,5003.0
2018-08-16 11:30:00,231.43,231.47,231.26,231.28,8219.0,227.3289,227.3682,227.1619,227.1816,8219.0
2018-08-16 11:35:00,231.33,231.36,231.21,231.21,3430.0,227.2307,227.2601,227.1128,227.1128,3430.0
2018-08-16 11:40:00,231.18,231.18,230.94,231.0,4100.0,227.0833,227.0833,226.8476,226.9065,4100.0
2018-08-16 11:45:00,231.0,231.17,230.98,231.12,3232.0,226.9065,227.0735,226.8869,227.0244,3232.0
2018-08-16 11:50:00,231.1,231.29,231.05,231.24,2900.0,227.0047,227.1914,226.9556,227.1423,2900.0
2018-08-16 11:55:00,231.31,231.32,231.2,231.3,1950.0,227.211,227.2208,227.103,227.2012,1950.0
2018-08-16 12:00:00,231.31,231.48,231.29,231.48,4820.0,227.211,227.378,227.1914,227.378,4820.0
2018-08-16 12:05:00,231.55,231.8,231.53,231.72,7320.0,227.4468,227.6923,227.4271,227.6138,7320.0
2018-08-16 12:10:00,231.69,231.76,231.64,231.76,1500.0,227.5843,227.653,227.5352,227.653,1500.0
2018-08-16 12:15:00,231.73,231.73,231.55,231.66,1372.0,227.6236,227.6236,227.4468,227.5548,1372.0
2018-08-16 12:20:00,231.63,231.63,231.51,231.54,2706.0,227.5254,227.5254,227.4075,227.4369,2706.0
2018-08-16 12:25:00,231.5,231.57,231.46,231.5,2584.0,227.3977,227.4664,227.3584,227.3977,2584.0
2018-08-16 12:30:00,231.48,231.48,231.34,231.37,1340.0,227.378,227.378,227.2405,227.27,1340.0
2018-08-16 12:35:00,231.31,231.38,231.27,231.31,1400.0,227.211,227.2798,227.1717,227.211,1400.0
2018-08-16 12:40:00,231.31,231.31,231.13,231.13,3964.0,227.211,227.211,227.0342,227.0342,3964.0
2018-08-16 12:45:00,231.08,231.25,231.07,231.22,3400.0,226.9851,227.1521,226.9753,227.1226,3400.0
2018-08-16 12:50:00,231.18,231.19,231.16,231.19,916.0,227.0833,227.0932,227.0637,227.0932,916.0
2018-08-16 12:55:00,231.14,231.28,231.13,231.22,1346.0,227.044,227.1816,227.0342,227.1226,1346.0
2018-08-16 13:00:00,231.2,231.32,231.18,231.28,1500.0,227.103,227.2208,227.0833,227.1816,1500.0
2018-08-16 13:05:00,231.26,231.31,231.13,231.17,1200.0,227.1619,227.211,227.0342,227.0735,1200.0
2018-08-16 13:10:00,231.1,231.17,231.08,231.09,1822.0,227.0047,227.0735,226.9851,226.9949,1822.0
2018-08-16 13:15:00,231.07,231.2,231.07,231.18,1302.0,226.9753,227.103,226.9753,227.0833,1302.0
2018-08-16 13:20:00,231.22,231.4,231.2,231.37,4500.0,227.1226,227.2994,227.103,227.27,4500.0
2018-08-16 13:25:00,231.37,231.38,231.31,231.32,2527.0,227.27,227.2798,227.211,227.2208,2527.0
2018-08-16 13:30:00,231.33,231.33,231.22,231.27,3160.0,227.2307,227.2307,227.1226,227.1717,3160.0
2018-08-16 13:35:00,231.27,231.51,231.23,231.51,7903.0,227.1717,227.4075,227.1324,227.4075,7903.0
2018-08-16 13:40:00,231.53,231.53,231.45,231.47,1275.0,227.4271,227.4271,227.3485,227.3682,1275.0
2018-08-16 13:45:00,231.44,231.45,231.29,231.29,1473.0,227.3387,227.3485,227.1914,227.1914,1473.0
2018-08-16 13:50:00,231.31,231.32,231.27,231.27,2596.0,227.211,227.2208,227.1717,227.1717,2596.0
2018-08-16 13:55:00,231.26,231.33,231.24,231.32,635.0,227.1619,227.2307,227.1423,227.2208,635.0
2018-08-16 14:00:00,231.24,231.24,230.99,231.2,7519.0,227.1423,227.1423,226.8967,227.103,7519.0
2018-08-16 14:05:00,231.24,231.34,231.23,231.31,3789.0,227.1423,227.2405,227.1324,227.211,3789.0
2018-08-16 14:10:00,231.35,231.51,231.35,231.48,3954.0,227.2503,227.4075,227.2503,227.378,3954.0
2018-08-16 14:15:00,231.54,231.56,231.41,231.49,2100.0,227.4369,227.4566,227.3093,227.3878,2100.0
2018-08-16 14:20:00,231.5,231.53,231.43,231.49,2600.0,227.3977,227.4271,227.3289,227.3878,2600.0
2018-08-16 14:25:00,231.5,231.5,231.29,231.29,1700.0,227.3977,227.3977,227.1914,227.1914,1700.0
2018-08-16 14:30:00,231.15,231.19,230.92,231.05,5547.0,227.0539,227.0932,226.8279,226.9556,5547.0
2018-08-16 14:35:00,231.09,231.24,231.09,231.18,4909.0,226.9949,227.1423,226.9949,227.0833,4909.0
2018-08-16 14:40:00,231.17,231.24,231.07,231.11,9511.0,227.0735,227.1423,226.9753,227.0146,9511.0
2018-08-16 14:45:00,231.12,231.19,231.11,231.16,1600.0,227.0244,227.0932,227.0146,227.0637,1600.0
2018-08-16 14:50:00,231.22,231.27,231.21,231.26,2625.0,227.1226,227.1717,227.1128,227.1619,2625.0
2018-08-16 14:55:00,231.3,231.34,231.03,231.09,6683.0,227.2012,227.2405,226.936,226.9949,6683.0
2018-08-16 15:00:00,231.09,231.22,231.02,231.19,4803.0,226.9949,227.1226,226.9262,227.0932,4803.0
2018-08-16 15:05:00,231.18,231.21,231.16,231.18,1589.0,227.0833,227.1128,227.0637,227.0833,1589.0
2018-08-16 15:10:00,231.19,231.28,231.19,231.25,3411.0,227.0932,227.1816,227.0932,227.1521,3411.0
2018-08-16 15:15:00,231.21,231.28,231.2,231.24,2210.0,227.1128,227.1816,227.103,227.1423,2210.0
2018-08-16 15:20:00,231.2,231.26,231.1,231.19,4292.0,227.103,227.1619,227.0047,227.0932,4292.0
2018-08-16 15:25:00,231.19,231.27,231.15,231.22,9328.0,227.0932,227.1717,227.0539,227.1226,9328.0
2018-08-16 15:30:00,231.17,231.2,231.04,231.16,7408.0,227.0735,227.103,226.9458,227.0637,7408.0
2018-08-16 15:35:00,231.11,231.12,231.01,231.02,8796.0,227.0146,227.0244,226.9163,226.9262,8796.0
2018-08-16 15:40:00,231.02,231.04,230.98,230.98,5692.0,226.9262,226.9458,226.8869,226.8869,5692.0
2018-08-16 15:45:00,230.96,230.97,230.74,230.74,14921.0,226.8672,226.877,226.6511,226.6511,14921.0
2018-08-16 15:50:00,230.71,230.72,230.51,230.55,24213.0,226.6217,226.6315,226.4252,226.4645,24213.0
2018-08-16 15:55:00,230.57,230.84,230.38,230.81,67688.0,226.4841,226.7494,226.2975,226.7199,67688.0
2018-08-17 09:30:00,231.55,231.58,231.0,231.14,52199.0,227.4468,227.4762,226.9065,227.044,52199.0
2018-08-17 09:35:00,231.27,232.8,231.22,232.37,23587.0,227.1717,228.6746,227.1226,228.2522,23587.0
2018-08-17 09:40:00,232.38,232.59,231.69,231.78,4173.0,228.2621,228.4683,227.5843,227.6727,4173.0
2018-08-17 09:45:00,231.81,231.99,231.64,231.87,20622.0,227.7022,227.879,227.5352,227.7611,20622.0
2018-08-17 09:50:00,231.82,231.85,230.77,230.78,36318.0,227.712,227.7415,226.6806,226.6904,36318.0
2018-08-17 09:55:00,230.85,231.15,230.72,230.73,3714.0,226.7592,227.0539,226.6315,226.6413,3714.0
2018-08-17 10:00:00,230.65,231.04,230.65,231.04,3747.0,226.5627,226.9458,226.5627,226.9458,3747.0
2018-08-17 10:05:00,231.09,231.09,230.78,230.84,4159.0,226.9949,226.9949,226.6904,226.7494,4159.0
2018-08-17 10:10:00,230.78,231.0,230.76,231.0,1367.0,226.6904,226.9065,226.6708,226.9065,1367.0
2018-08-17 10:15:00,231.06,231.06,230.75,230.76,3511.0,226.9655,226.9655,226.6609,226.6708,3511.0
2018-08-17 10:20:00,230.7,230.73,230.2,230.24,9246.0,226.6118,226.6413,226.1207,226.16,9246.0
2018-08-17 10:25:00,230.25,230.3,229.89,229.9,4400.0,226.1698,226.2189,225.8162,225.826,4400.0
2018-08-17 10:30:00,229.91,230.17,229.91,230.15,2468.0,225.8358,226.0912,225.8358,226.0716,2468.0
2018-08-17 10:35:00,230.23,230.35,230.14,230.14,4800.0,226.1502,226.268,226.0618,226.0618,4800.0
2018-08-17 10:40:00,230.18,230.21,230.07,230.17,3455.0,226.101,226.1305,225.993,226.0912,3455.0
2018-08-17 10:45:00,230.13,230.43,230.1,230.25,5226.0,226.0519,226.3466,226.0225,226.1698,5226.0
2018-08-17 10:50:00,230.35,230.59,230.3,230.4,4945.0,226.268,226.5038,226.2189,226.3171,4945.0
2018-08-17 10:55:00,230.4,230.41,230.28,230.33,3100.0,226.3171,226.327,226.1993,226.2484,3100.0
2018-08-17 11:00:00,230.3,230.42,230.3,230.35,7071.0,226.2189,226.3368,226.2189,226.268,7071.0
2018-08-17 11:05:00,230.33,230.42,230.28,230.42,4389.0,226.2484,226.3368,226.1993,226.3368,4389.0
2018-08-17 11:10:00,230.41,230.45,230.36,230.41,2038.0,226.327,226.3663,226.2779,226.327,2038.0
2018-08-17 11:15:00,230.4,230.49,230.34,230.36,6161.0,226.3171,226.4056,226.2582,226.2779,6161.0
2018-08-17 11:20:00,230.47,230.65,230.45,230.61,2994.0,226.3859,226.5627,226.3663,226.5234,2994.0
2018-08-17 11:25:00,230.61,230.61,230.44,230.58,4017.0,226.5234,226.5234,226.3564,226.494,4017.0
2018-08-17 11:30:00,230.63,230.76,230.63,230.74,5553.0,226.5431,226.6708,226.5431,226.6511,5553.0
2018-08-17 11:35:00,230.73,230.73,230.32,230.38,14275.0,226.6413,226.6413,226.2386,226.2975,14275.0
2018-08-17 11:40:00,230.49,230.59,230.4,230.55,41218.0,226.4056,226.5038,226.3171,226.4645,41218.0
2018-08-17 11:45:00,230.5,230.53,230.32,230.34,31299.0,226.4154,226.4448,226.2386,226.2582,31299.0
2018-08-17 11:50:00,230.33,230.39,230.17,230.17,8864.0,226.2484,226.3073,226.0912,226.0912,8864.0
2018-08-17 11:55:00,230.15,230.38,230.11,230.26,4146.0,226.0716,226.2975,226.0323,226.1796,4146.0
2018-08-17 12:00:00,230.24,230.4,230.24,230.29,2936.0,226.16,226.3171,226.16,226.2091,2936.0
2018-08-17 12:05:00,230.37,230.4,230.28,230.3,18919.0,226.2877,226.3171,226.1993,226.2189,18919.0
2018-08-17 12:10:00,230.3,230.51,230.29,230.39,11714.0,226.2189,226.4252,226.2091,226.3073,11714.0
2018-08-17 12:15:00,230.38,230.44,230.27,230.27,2707.0,226.2975,226.3564,226.1895,226.1895,2707.0
2018-08-17 12:20:00,230.3,230.48,230.27,230.45,1900.0,226.2189,226.3957,226.1895,226.3663,1900.0
2018-08-17 12:25:00,230.52,230.55,230.49,230.51,4935.0,226.435,226.4645,226.4056,226.4252,4935.0
2018-08-17 12:30:00,230.51,230.53,230.31,230.31,4444.0,226.4252,226.4448,226.2287,226.2287,4444.0
2018-08-17 12:35:00,230.29,230.3,230.08,230.13,3400.0,226.2091,226.2189,226.0028,226.0519,3400.0
2018-08-17 12:40:00,230.19,230.2,230.13,230.13,1735.0,226.1109,226.1207,226.0519,226.0519,1735.0
2018-08-17 12:45:00,230.08,230.2,230.08,230.12,3234.0,226.0028,226.1207,226.0028,226.0421,3234.0
2018-08-17 12:50:00,230.19,230.21,230.14,230.14,830.0,226.1109,226.1305,226.0618,226.0618,830.0
2018-08-17 12:55:00,230.17,230.23,230.06,230.12,2606.0,226.0912,226.1502,225.9832,226.0421,2606.0
2018-08-17 13:00:00,230.16,230.31,230.12,230.25,6678.0,226.0814,226.2287,226.0421,226.1698,6678.0
2018-08-17 13:05:00,230.23,230.24,230.09,230.24,6004.0,226.1502,226.16,226.0126,226.16,6004.0
2018-08-17 13:10:00,230.18,230.22,230.08,230.16,7871.0,226.101,226.1403,226.0028,226.0814,7871.0
2018-08-17 13:15:00,230.1,230.34,230.1,230.27,2604.0,226.0225,226.2582,226.0225,226.1895,2604.0
2018-08-17 13:20:00,230.31,230.43,230.31,230.35,2165.0,226.2287,226.3466,226.2287,226.268,2165.0
2018-08-17 13:25:00,230.34,230.37,230.19,230.25,2482.0,226.2582,226.2877,226.1109,226.1698,2482.0
2018-08-17 13:30:00,230.2,230.36,230.2,230.3,2800.0,226.1207,226.2779,226.1207,226.2189,2800.0
2018-08-17 13:35:00,230.29,230.29,230.29,230.29,100.0,226.2091,226.2091,226.2091,226.2091,100.0
2018-08-17 13:40:00,230.37,230.44,230.25,230.27,6818.0,226.2877,226.3564,226.1698,226.1895,6818.0
2018-08-17 13:45:00,230.27,230.41,230.23,230.34,5442.0,226.1895,226.327,226.1502,226.2582,5442.0
2018-08-17 13:50:00,230.31,230.34,230.27,230.29,7621.0,226.2287,226.2582,226.1895,226.2091,7621.0
2018-08-17 13:55:00,230.27,230.4,230.25,230.4,5980.0,226.1895,226.3171,226.1698,226.3171,5980.0
2018-08-17 14:00:00,230.37,230.76,230.28,230.7,17682.0,226.2877,226.6708,226.1993,226.6118,17682.0
2018-08-17 14:05:00,230.71,230.89,230.5,230.56,17814.0,226.6217,226.7985,226.4154,226.4743,17814.0
2018-08-17 14:10:00,230.61,230.63,230.39,230.44,7026.0,226.5234,226.5431,226.3073,226.3564,7026.0
2018-08-17 14:15:00,230.41,230.61,230.32,230.32,7409.0,226.327,226.5234,226.2386,226.2386,7409.0
2018-08-17 14:20:00,230.39,230.51,230.38,230.38,4704.0,226.3073,226.4252,226.2975,226.2975,4704.0
2018-08-17 14:25:00,230.38,230.4,230.3,230.36,3525.0,226.2975,226.3171,226.2189,226.2779,3525.0
2018-08-17 14:30:00,230.45,230.45,230.2,230.21,11458.0,226.3663,226.3663,226.1207,226.1305,11458.0
2018-08-17 14:35:00,230.19,230.23,229.96,230.01,10648.0,226.1109,226.1502,225.8849,225.9341,10648.0
2018-08-17 14:40:00,230.02,230.23,229.97,230.08,12936.0,225.9439,226.1502,225.8948,226.0028,12936.0
2018-08-17 14:45:00,230.09,230.18,230.0,230.01,10019.0,226.0126,226.101,225.9242,225.9341,10019.0
2018-08-17 14:50:00,230.01,230.23,230.01,230.22,16572.0,225.9341,226.1502,225.9341,226.1403,16572.0
2018-08-17 14:55:00,230.23,230.29,230.15,230.16,13989.0,226.1502,226.2091,226.0716,226.0814,13989.0
2018-08-17 15:00:00,230.2,230.21,230.12,230.12,9405.0,226.1207,226.1305,226.0421,226.0421,9405.0
2018-08-17 15:05:00,230.14,230.22,230.13,230.15,5891.0,226.0618,226.1403,226.0519,226.0716,5891.0
2018-08-17 15:10:00,230.14,230.21,230.01,230.01,15969.0,226.0618,226.1305,225.9341,225.9341,15969.0
2018-08-17 15:15:00,230.01,230.19,230.0,230.14,8290.0,225.9341,226.1109,225.9242,226.0618,8290.0
2018-08-17 15:20:00,230.16,230.25,230.16,230.2,2618.0,226.0814,226.1698,226.0814,226.1207,2618.0
2018-08-17 15:25:00,230.25,230.25,230.11,230.18,4220.0,226.1698,226.1698,226.0323,226.101,4220.0
2018-08-17 15:30:00,230.13,230.13,229.98,230.1,13881.0,226.0519,226.0519,225.9046,226.0225,13881.0
2018-08-17 15:35:00,230.11,230.27,230.09,230.26,7944.0,226.0323,226.1895,226.0126,226.1796,7944.0
2018-08-17 15:40:00,230.25,230.31,230.14,230.17,9733.0,226.1698,226.2287,226.0618,226.0912,9733.0
2018-08-17 15:45:00,230.17,230.26,230.11,230.17,11637.0,226.0912,226.1796,226.0323,226.0912,11637.0
2018-08-17 15:50:00,230.16,230.18,229.97,230.13,19799.0,226.0814,226.101,225.8948,226.0519,19799.0
2018-08-17 15:55:00,230.13,230.28,229.97,230.0,40597.0,226.0519,226.1993,225.8948,225.9242,40597.0
2018-08-20 09:30:00,230.16,230.94,230.16,230.52,15791.0,226.0814,226.8476,226.0814,226.435,15791.0
2018-08-20 09:35:00,230.65,230.84,230.11,230.13,9961.0,226.5627,226.7494,226.0323,226.0519,9961.0
2018-08-20 09:40:00,230.16,230.28,230.06,230.1,13173.0,226.0814,226.1993,225.9832,226.0225,13173.0
2018-08-20 09:45:00,230.35,230.68,230.16,230.6,3742.0,226.268,226.5922,226.0814,226.5136,3742.0
2018-08-20 09:50:00,230.59,230.59,230.1,230.1,4150.0,226.5038,226.5038,226.0225,226.0225,4150.0
2018-08-20 09:55:00,230.37,230.54,230.04,230.04,2899.0,226.2877,226.4547,225.9635,225.9635,2899.0
2018-08-20 10:00:00,230.01,230.27,229.93,230.27,5171.0,225.9341,226.1895,225.8555,226.1895,5171.0
2018-08-20 10:05:00,230.38,230.57,230.29,230.5,1300.0,226.2975,226.4841,226.2091,226.4154,1300.0
2018-08-20 10:10:00,230.52,230.55,230.25,230.31,9966.0,226.435,226.4645,226.1698,226.2287,9966.0
2018-08-20 10:15:00,230.29,230.41,230.28,230.41,3852.0,226.2091,226.327,226.1993,226.327,3852.0
2018-08-20 10:20:00,230.36,230.37,230.21,230.34,2837.0,226.2779,226.2877,226.1305,226.2582,2837.0
2018-08-20 10:25:00,230.34,230.45,230.33,230.37,4550.0,226.2582,226.3663,226.2484,226.2877,4550.0
2018-08-20 10:30:00,230.36,230.6,230.32,230.51,8987.0,226.2779,226.5136,226.2386,226.4252,8987.0
2018-08-20 10:35:00,230.39,230.44,230.28,230.42,5300.0,226.3073,226.3564,226.1993,226.3368,5300.0
2018-08-20 10:40:00,230.32,230.38,230.23,230.34,3903.0,226.2386,226.2975,226.1502,226.2582,3903.0
2018-08-20 10:45:00,230.35,230.4,230.27,230.3,3861.0,226.268,226.3171,226.1895,226.2189,3861.0
2018-08-20 10:50:00,230.18,230.2,230.01,230.02,1409.0,226.101,226.1207,225.9341,225.9439,1409.0
2018-08-20 10:55:00,230.02,230.09,229.94,229.96,6593.0,225.9439,226.0126,225.8653,225.8849,6593.0
2018-08-20 11:00:00,229.91,230.08,229.89,230.06,11160.0,225.8358,226.0028,225.8162,225.9832,11160.0
2018-08-20 11:05:00,230.06,230.2,230.06,230.2,2759.0,225.9832,226.1207,225.9832,226.1207,2759.0
2018-08-20 11:10:00,230.2,230.28,230.13,230.13,3730.0,226.1207,226.1993,226.0519,226.0519,3730.0
2018-08-20 11:15:00,230.15,230.18,230.01,230.12,5220.0,226.0716,226.101,225.9341,226.0421,5220.0
2018-08-20 11:20:00,230.11,230.12,230.0,230.0,2802.0,226.0323,226.0421,225.9242,225.9242,2802.0
2018-08-20 11:25:00,229.99,230.21,229.95,230.15,5091.0,225.9144,226.1305,225.8751,226.0716,5091.0
2018-08-20 11:30:00,230.06,230.1,229.99,230.0,1800.0,225.9832,226.0225,225.9144,225.9242,1800.0
2018-08-20 11:35:00,229.99,230.16,229.99,230.16,1674.0,225.9144,226.0814,225.9144,226.0814,1674.0
2018-08-20 11:40:00,230.24,230.33,230.22,230.33,1079.0,226.16,226.2484,226.1403,226.2484,1079.0
2018-08-20 11:45:00,230.3,230.35,230.21,230.22,6351.0,226.2189,226.268,226.1305,226.1403,6351.0
2018-08-20 11:50:00,230.25,230.3,230.17,230.29,4060.0,226.1698,226.2189,226.0912,226.2091,4060.0
2018-08-20 11:55:00,230.29,230.52,230.27,230.49,2500.0,226.2091,226.435,226.1895,226.4056,2500.0
2018-08-20 12:00:00,230.45,230.67,230.45,230.67,600.0,226.3663,226.5824,226.3663,226.5824,600.0
2018-08-20 12:05:00,230.69,230.7,230.53,230.55,1300.0,226.602,226.6118,226.4448,226.4645,1300.0
2018-08-20 12:10:00,230.56,230.6,230.54,230.55,1900.0,226.4743,226.5136,226.4547,226.4645,1900.0
2018-08-20 12:15:00,230.55,230.67,230.54,230.67,2575.0,226.4645,226.5824,226.4547,226.5824,2575.0
2018-08-20 12:20:00,230.69,230.7,230.66,230.7,900.0,226.602,226.6118,226.5725,226.6118,900.0
2018-08-20 12:25:00,230.66,230.75,230.62,230.62,1351.0,226.5725,226.6609,226.5333,226.5333,1351.0
2018-08-20 12:30:00,230.62,230.62,230.52,230.52,900.0,226.5333,226.5333,226.435,226.435,900.0
2018-08-20 12:35:00,230.56,230.6,230.51,230.56,6700.0,226.4743,226.5136,226.4252,226.4743,6700.0
2018-08-20 12:40:00,230.53,230.61,230.53,230.57,2697.0,226.4448,226.5234,226.4448,226.4841,2697.0
2018-08-20 12:45:00,230.58,230.64,230.57,230.6,1000.0,226.494,226.5529,226.4841,226.5136,1000.0
2018-08-20 12:50:00,230.53,230.61,230.51,230.59,2769.0,226.4448,226.5234,226.4252,226.5038,2769.0
2018-08-20 12:55:00,230.6,230.73,230.6,230.7,1563.0,226.5136,226.6413,226.5136,226.6118,1563.0
2018-08-20 13:00:00,230.72,230.79,230.71,230.77,1947.0,226.6315,226.7002,226.6217,226.6806,1947.0
2018-08-20 13:05:00,230.67,230.73,230.62,230.68,1810.0,226.5824,226.6413,226.5333,226.5922,1810.0
2018-08-20 13:10:00,230.66,230.7,230.62,230.65,3184.0,226.5725,226.6118,226.5333,226.5627,3184.0
2018-08-20 13:15:00,230.63,230.63,230.37,230.43,3200.0,226.5431,226.5431,226.2877,226.3466,3200.0
2018-08-20 13:20:00,230.46,230.46,230.4,230.41,1551.0,226.3761,226.3761,226.3171,226.327,1551.0
2018-08-20 13:25:00,230.44,230.49,230.42,230.44,2933.0,226.3564,226.4056,226.3368,226.3564,2933.0
2018-08-20 13:30:00,230.48,230.48,230.28,230.28,2800.0,226.3957,226.3957,226.1993,226.1993,2800.0
2018-08-20 13:35:00,230.27,230.4,230.27,230.39,8919.0,226.1895,226.3171,226.1895,226.3073,8919.0
2018-08-20 13:40:00,230.37,230.37,230.28,230.34,2334.0,226.2877,226.2877,226.1993,226.2582,2334.0
2018-08-20 13:45:00,230.34,230.46,230.34,230.43,3020.0,226.2582,226.3761,226.2582,226.3466,3020.0
2018-08-20 13:50:00,230.43,230.46,230.38,230.39,2539.0,226.3466,226.3761,226.2975,226.3073,2539.0
2018-08-20 13:55:00,230.42,230.43,230.37,230.42,4557.0,226.3368,226.3466,226.2877,226.3368,4557.0
2018-08-20 14:00:00,230.37,230.43,230.37,230.4,4284.0,226.2877,226.3466,226.2877,226.3171,4284.0
2018-08-20 14:05:00,230.38,230.39,230.26,230.34,4436.0,226.2975,226.3073,226.1796,226.2582,4436.0
2018-08-20 14:10:00,230.33,230.43,230.25,230.43,5442.0,226.2484,226.3466,226.1698,226.3466,5442.0
2018-08-20 14:15:00,230.4,230.43,230.33,230.33,2087.0,226.3171,226.3466,226.2484,226.2484,2087.0
2018-08-20 14:20:00,230.35,230.51,230.33,230.5,8763.0,226.268,226.4252,226.2484,226.4154,8763.0
2018-08-20 14:25:00,230.46,230.53,230.41,230.53,3271.0,226.3761,226.4448,226.327,226.4448,3271.0
2018-08-20 14:30:00,230.52,230.52,230.37,230.37,2915.0,226.435,226.435,226.2877,226.2877,2915.0
2018-08-20 14:35:00,230.36,230.44,230.36,230.39,2122.0,226.2779,226.3564,226.2779,226.3073,2122.0
2018-08-20 14:40:00,230.37,230.4,230.24,230.29,2327.0,226.2877,226.3171,226.16,226.2091,2327.0
2018-08-20 14:45:00,230.27,230.27,230.19,230.22,7119.0,226.1895,226.1895,226.1109,226.1403,7119.0
2018-08-20 14:50:00,230.27,230.27,230.15,230.21,1828.0,226.1895,226.1895,226.0716,226.1305,1828.0
2018-08-20 14:55:00,230.24,230.25,230.16,230.17,2450.0,226.16,226.1698,226.0814,226.0912,2450.0
2018-08-20 15:00:00,230.18,230.27,230.17,230.25,2160.0,226.101,226.1895,226.0912,226.1698,2160.0
2018-08-20 15:05:00,230.26,230.37,230.24,230.36,6446.0,226.1796,226.2877,226.16,226.2779,6446.0
2018-08-20 15:10:00,230.37,230.45,230.37,230.4,4690.0,226.2877,226.3663,226.2877,226.3171,4690.0
2018-08-20 15:15:00,230.42,230.47,230.4,230.47,6172.0,226.3368,226.3859,226.3171,226.3859,6172.0
2018-08-20 15:20:00,230.45,230.45,230.39,230.39,4039.0,226.3663,226.3663,226.3073,226.3073,4039.0
2018-08-20 15:25:00,230.4,230.43,230.33,230.33,6750.0,226.3171,226.3466,226.2484,226.2484,6750.0
2018-08-20 15:30:00,230.31,230.34,230.26,230.32,4497.0,226.2287,226.2582,226.1796,226.2386,4497.0
2018-08-20 15:35:00,230.33,230.37,230.31,230.32,9701.0,226.2484,226.2877,226.2287,226.2386,9701.0
2018-08-20 15:40:00,230.3,230.3,230.24,230.25,5246.0,226.2189,226.2189,226.16,226.1698,5246.0
2018-08-20 15:45:00,230.26,230.35,230.24,230.3,15789.0,226.1796,226.268,226.16,226.2189,15789.0
2018-08-20 15:50:00,230.28,230.3,230.15,230.23,14383.0,226.1993,226.2189,226.0716,226.1502,14383.0
2018-08-20 15:55:00,230.21,230.28,229.99,230.13,41367.0,226.1305,226.1993,225.9144,226.0519,41367.0
2018-08-21 09:30:00,230.5,231.68,230.09,231.68,20282.0,226.4154,227.5745,226.0126,227.5745,20282.0
2018-08-21 09:35:00,231.73,232.05,231.58,231.76,12760.0,227.6236,227.9379,227.4762,227.653,12760.0
2018-08-21 09:40:00,231.83,231.83,231.4,231.5,3087.0,227.7218,227.7218,227.2994,227.3977,3087.0
2018-08-21 09:45:00,231.44,231.57,230.99,231.23,26140.0,227.3387,227.4664,226.8967,227.1324,26140.0
2018-08-21 09:50:00,231.25,231.29,231.03,231.11,10110.0,227.1521,227.1914,226.936,227.0146,10110.0
2018-08-21 09:55:00,231.07,231.09,230.94,231.0,9906.0,226.9753,226.9949,226.8476,226.9065,9906.0
2018-08-21 10:00:00,231.07,231.2,230.85,230.91,6913.0,226.9753,227.103,226.7592,226.8181,6913.0
2018-08-21 10:05:00,230.94,231.03,230.85,230.95,8596.0,226.8476,226.936,226.7592,226.8574,8596.0
2018-08-21 10:10:00,230.95,231.07,230.95,231.02,5943.0,226.8574,226.9753,226.8574,226.9262,5943.0
2018-08-21 10:15:00,231.09,231.09,230.75,230.76,21536.0,226.9949,226.9949,226.6609,226.6708,21536.0
2018-08-21 10:20:00,230.83,231.03,230.83,230.95,5520.0,226.7395,226.936,226.7395,226.8574,5520.0
2018-08-21 10:25:00,230.91,231.06,230.9,230.94,11401.0,226.8181,226.9655,226.8083,226.8476,11401.0
2018-08-21 10:30:00,230.96,231.05,230.86,230.91,40867.0,226.8672,226.9556,226.769,226.8181,40867.0
2018-08-21 10:35:00,231.0,231.06,230.69,230.74,3156.0,226.9065,226.9655,226.602,226.6511,3156.0
2018-08-21 10:40:00,230.74,230.93,230.73,230.87,4243.0,226.6511,226.8378,226.6413,226.7788,4243.0
2018-08-21 10:45:00,230.86,230.94,230.7,230.8,37318.0,226.769,226.8476,226.6118,226.7101,37318.0
2018-08-21 10:50:00,230.8,230.86,230.66,230.66,3600.0,226.7101,226.769,226.5725,226.5725,3600.0
2018-08-21 10:55:00,230.54,230.72,230.51,230.72,34712.0,226.4547,226.6315,226.4252,226.6315,34712.0
2018-08-21 11:00:00,230.78,230.79,230.54,230.76,6495.0,226.6904,226.7002,226.4547,226.6708,6495.0
2018-08-21 11:05:00,230.76,230.76,230.55,230.55,7159.0,226.6708,226.6708,226.4645,226.4645,7159.0
2018-08-21 11:10:00,230.64,230.71,230.62,230.65,3776.0,226.5529,226.6217,226.5333,226.5627,3776.0
2018-08-21 11:15:00,230.58,230.59,230.3,230.36,4584.0,226.494,226.5038,226.2189,226.2779,4584.0
2018-08-21 11:20:00,230.3,230.31,230.03,230.22,12728.0,226.2189,226.2287,225.9537,226.1403,12728.0
2018-08-21 11:25:00,230.27,230.38,230.27,230.28,1600.0,226.1895,226.2975,226.1895,226.1993,1600.0
2018-08-21 11:30:00,230.36,230.47,230.35,230.45,1920.0,226.2779,226.3859,226.268,226.3663,1920.0
2018-08-21 11:35:00,230.48,230.5,230.45,230.49,3426.0,226.3957,226.4154,226.3663,226.4056,3426.0
2018-08-21 11:40:00,230.49,230.85,230.45,230.83,116094.0,226.4056,226.7592,226.3663,226.7395,116094.0
2018-08-21 11:45:00,230.86,230.88,230.72,230.81,6719.0,226.769,226.7886,226.6315,226.7199,6719.0
2018-08-21 11:50:00,230.82,230.96,230.77,230.88,9501.0,226.7297,226.8672,226.6806,226.7886,9501.0
2018-08-21 11:55:00,230.82,231.04,230.82,231.0,4337.0,226.7297,226.9458,226.7297,226.9065,4337.0
2018-08-21 12:00:00,230.95,231.15,230.95,231.12,3200.0,226.8574,227.0539,226.8574,227.0244,3200.0
2018-08-21 12:05:00,231.08,231.23,231.08,231.23,2350.0,226.9851,227.1324,226.9851,227.1324,2350.0
2018-08-21 12:10:00,231.24,231.26,231.16,231.19,6087.0,227.1423,227.1619,227.0637,227.0932,6087.0
2018-08-21 12:15:00,231.18,231.26,231.16,231.2,3082.0,227.0833,227.1619,227.0637,227.103,3082.0
2018-08-21 12:20:00,231.16,231.25,231.14,231.21,3511.0,227.0637,227.1521,227.044,227.1128,3511.0
2018-08-21 12:25:00,231.21,231.33,231.15,231.33,12708.0,227.1128,227.2307,227.0539,227.2307,12708.0
2018-08-21 12:30:00,231.35,231.64,231.32,231.64,3966.0,227.2503,227.5352,227.2208,227.5352,3966.0
2018-08-21 12:35:00,231.61,231.75,231.61,231.67,4376.0,227.5057,227.6432,227.5057,227.5646,4376.0
2018-08-21 12:40:00,231.67,231.67,231.64,231.64,1400.0,227.5646,227.5646,227.5352,227.5352,1400.0
2018-08-21 12:45:00,231.66,231.72,231.61,231.72,2940.0,227.5548,227.6138,227.5057,227.6138,2940.0
2018-08-21 12:50:00,231.69,231.75,231.67,231.75,1591.0,227.5843,227.6432,227.5646,227.6432,1591.0
2018-08-21 12:55:00,231.79,231.8,231.68,231.68,2374.0,227.6825,227.6923,227.5745,227.5745,2374.0
2018-08-21 13:00:00,231.63,231.7,231.6,231.64,3017.0,227.5254,227.5941,227.4959,227.5352,3017.0
2018-08-21 13:05:00,231.63,231.67,231.5,231.6,3624.0,227.5254,227.5646,227.3977,227.4959,3624.0
2018-08-21 13:10:00,231.56,231.75,231.52,231.74,3530.0,227.4566,227.6432,227.4173,227.6334,3530.0
2018-08-21 13:15:00,231.74,231.83,231.69,231.83,3676.0,227.6334,227.7218,227.5843,227.7218,3676.0
2018-08-21 13:20:00,231.8,231.83,231.72,231.72,2250.0,227.6923,227.7218,227.6138,227.6138,2250.0
2018-08-21 13:25:00,231.74,231.78,231.71,231.74,3581.0,227.6334,227.6727,227.6039,227.6334,3581.0
2018-08-21 13:30:00,231.77,231.79,231.72,231.75,1705.0,227.6629,227.6825,227.6138,227.6432,1705.0
2018-08-21 13:35:00,231.7,231.75,231.66,231.75,4318.0,227.5941,227.6432,227.5548,227.6432,4318.0
2018-08-21 13:40:00,231.75,231.78,231.67,231.7,4349.0,227.6432,227.6727,227.5646,227.5941,4349.0
2018-08-21 13:45:00,231.69,231.69,231.52,231.56,4550.0,227.5843,227.5843,227.4173,227.4566,4550.0
2018-08-21 13:50:00,231.52,231.56,231.45,231.56,3020.0,227.4173,227.4566,227.3485,227.4566,3020.0
2018-08-21 13:55:00,231.57,231.64,231.45,231.45,3865.0,227.4664,227.5352,227.3485,227.3485,3865.0
2018-08-21 14:00:00,231.45,231.45,231.14,231.16,4240.0,227.3485,227.3485,227.044,227.0637,4240.0
2018-08-21 14:05:00,231.14,231.16,231.07,231.12,5075.0,227.044,227.0637,226.9753,227.0244,5075.0
2018-08-21 14:10:00,231.14,231.29,231.12,231.29,5800.0,227.044,227.1914,227.0244,227.1914,5800.0
2018-08-21 14:15:00,231.28,231.34,231.21,231.25,2900.0,227.1816,227.2405,227.1128,227.1521,2900.0
2018-08-21 14:20:00,231.29,231.45,231.24,231.41,4397.0,227.1914,227.3485,227.1423,227.3093,4397.0
2018-08-21 14:25:00,231.44,231.53,231.37,231.5,7129.0,227.3387,227.4271,227.27,227.3977,7129.0
2018-08-21 14:30:00,231.43,231.71,231.37,231.62,9417.0,227.3289,227.6039,227.27,227.5155,9417.0
2018-08-21 14:35:00,231.61,231.64,231.36,231.44,5314.0,227.5057,227.5352,227.2601,227.3387,5314.0
2018-08-21 14:40:00,231.45,231.54,231.45,231.45,3010.0,227.3485,227.4369,227.3485,227.3485,3010.0
2018-08-21 14:45:00,231.45,231.45,231.36,231.39,9024.0,227.3485,227.3485,227.2601,227.2896,9024.0
2018-08-21 14:50:00,231.42,231.44,231.35,231.37,8917.0,227.3191,227.3387,227.2503,227.27,8917.0
2018-08-21 14:55:00,231.39,231.55,231.34,231.43,7862.0,227.2896,227.4468,227.2405,227.3289,7862.0
2018-08-21 15:00:00,231.47,231.55,231.42,231.53,2524.0,227.3682,227.4468,227.3191,227.4271,2524.0
2018-08-21 15:05:00,231.52,231.56,231.5,231.5,2600.0,227.4173,227.4566,227.3977,227.3977,2600.0
2018-08-21 15:10:00,231.51,231.54,231.48,231.5,3549.0,227.4075,227.4369,227.378,227.3977,3549.0
2018-08-21 15:15:00,231.49,231.64,231.47,231.58,7759.0,227.3878,227.5352,227.3682,227.4762,7759.0
2018-08-21 15:20:00,231.54,231.61,231.42,231.61,7821.0,227.4369,227.5057,227.3191,227.5057,7821.0
2018-08-21 15:25:00,231.6,231.64,231.46,231.5,7879.0,227.4959,227.5352,227.3584,227.3977,7879.0
2018-08-21 15:30:00,231.5,231.54,231.37,231.51,6258.0,227.3977,227.4369,227.27,227.4075,6258.0
2018-08-21 15:35:00,231.52,231.53,231.44,231.5,13994.0,227.4173,227.4271,227.3387,227.3977,13994.0
2018-08-21 15:40:00,231.49,231.5,231.29,231.34,8689.0,227.3878,227.3977,227.1914,227.2405,8689.0
2018-08-21 15:45:00,231.32,231.35,231.1,231.19,15953.0,227.2208,227.2503,227.0047,227.0932,15953.0
2018-08-21 15:50:00,231.15,231.37,231.14,231.3,16184.0,227.0539,227.27,227.044,227.2012,16184.0
2018-08-21 15:55:00,231.3,231.64,231.3,231.37,48038.0,227.2012,227.5352,227.2012,227.27,48038.0
2018-08-22 09:30:00,231.26,231.26,230.51,230.97,21875.0,227.1619,227.1619,226.4252,226.877,21875.0
2018-08-22 09:35:00,230.92,232.1,230.91,232.0,21685.0,226.8279,227.987,226.8181,227.8888,21685.0
2018-08-22 09:40:00,232.0,232.03,230.74,230.81,9120.0,227.8888,227.9183,226.6511,226.7199,9120.0
2018-08-22 09:45:00,230.76,231.2,230.68,231.13,24503.0,226.6708,227.103,226.5922,227.0342,24503.0
2018-08-22 09:50:00,231.06,231.3,230.83,231.07,43758.0,226.9655,227.2012,226.7395,226.9753,43758.0
2018-08-22 09:55:00,231.02,231.17,231.0,231.05,7738.0,226.9262,227.0735,226.9065,226.9556,7738.0
2018-08-22 10:00:00,231.06,231.24,230.98,231.05,19686.0,226.9655,227.1423,226.8869,226.9556,19686.0
2018-08-22 10:05:00,231.06,231.2,231.05,231.11,2600.0,226.9655,227.103,226.9556,227.0146,2600.0
2018-08-22 10:10:00,231.21,231.25,231.0,231.16,12076.0,227.1128,227.1521,226.9065,227.0637,12076.0
2018-08-22 10:15:00,231.2,231.2,230.98,231.14,6517.0,227.103,227.103,226.8869,227.044,6517.0
2018-08-22 10:20:00,231.11,231.15,231.05,231.13,5168.0,227.0146,227.0539,226.9556,227.0342,5168.0
2018-08-22 10:25:00,231.1,231.18,231.0,231.05,25894.0,227.0047,227.0833,226.9065,226.9556,25894.0
2018-08-22 10:30:00,231.08,231.35,231.06,231.28,6072.0,226.9851,227.2503,226.9655,227.1816,6072.0
2018-08-22 10:35:00,231.33,231.55,231.28,231.29,1833.0,227.2307,227.4468,227.1816,227.1914,1833.0
2018-08-22 10:40:00,231.28,231.28,231.08,231.15,2902.0,227.1816,227.1816,226.9851,227.0539,2902.0
2018-08-22 10:45:00,231.16,231.5,231.16,231.47,14540.0,227.0637,227.3977,227.0637,227.3682,14540.0
2018-08-22 10:50:00,231.43,231.79,231.43,231.77,4920.0,227.3289,227.6825,227.3289,227.6629,4920.0
2018-08-22 10:55:00,231.79,232.18,231.78,232.18,6809.0,227.6825,228.0656,227.6727,228.0656,6809.0
2018-08-22 11:00:00,232.18,232.32,232.15,232.31,4070.0,228.0656,228.2031,228.0361,228.1933,4070.0
2018-08-22 11:05:00,232.31,232.4,232.2,232.34,6859.0,228.1933,228.2817,228.0853,228.2228,6859.0
2018-08-22 11:10:00,232.36,232.41,232.22,232.23,4522.0,228.2424,228.2915,228.1049,228.1147,4522.0
2018-08-22 11:15:00,232.23,232.49,232.22,232.43,4974.0,228.1147,228.3701,228.1049,228.3112,4974.0
2018-08-22 11:20:00,232.38,232.38,232.29,232.3,5161.0,228.2621,228.2621,228.1737,228.1835,5161.0
2018-08-22 11:25:00,232.3,232.41,232.15,232.41,12512.0,228.1835,228.2915,228.0361,228.2915,12512.0
2018-08-22 11:30:00,232.39,232.39,232.02,232.02,3085.0,228.2719,228.2719,227.9084,227.9084,3085.0
2018-08-22 11:35:00,232.0,232.15,231.89,232.15,9230.0,227.8888,228.0361,227.7807,228.0361,9230.0
2018-08-22 11:40:00,232.23,232.4,232.23,232.31,3215.0,228.1147,228.2817,228.1147,228.1933,3215.0
2018-08-22 11:45:00,232.27,232.27,232.15,232.21,1420.0,228.154,228.154,228.0361,228.0951,1420.0
2018-08-22 11:50:00,232.22,232.39,232.21,232.3,4382.0,228.1049,228.2719,228.0951,228.1835,4382.0
2018-08-22 11:55:00,232.29,232.29,232.2,232.21,1100.0,228.1737,228.1737,228.0853,228.0951,1100.0
2018-08-22 12:00:00,232.21,232.26,232.15,232.26,4831.0,228.0951,228.1442,228.0361,228.1442,4831.0
2018-08-22 12:05:00,232.3,232.33,232.22,232.27,2388.0,228.1835,228.2129,228.1049,228.154,2388.0
2018-08-22 12:10:00,232.29,232.29,232.1,232.19,4680.0,228.1737,228.1737,227.987,228.0754,4680.0
2018-08-22 12:15:00,232.15,232.23,232.15,232.22,2193.0,228.0361,228.1147,228.0361,228.1049,2193.0
2018-08-22 12:20:00,232.22,232.28,232.18,232.28,5072.0,228.1049,228.1638,228.0656,228.1638,5072.0
2018-08-22 12:25:00,232.33,232.37,232.26,232.26,3069.0,228.2129,228.2522,228.1442,228.1442,3069.0
2018-08-22 12:30:00,232.28,232.28,232.12,232.13,2108.0,228.1638,228.1638,228.0067,228.0165,2108.0
2018-08-22 12:35:00,232.06,232.06,231.93,232.02,3093.0,227.9477,227.9477,227.82,227.9084,3093.0
2018-08-22 12:40:00,232.15,232.22,232.15,232.22,1000.0,228.0361,228.1049,228.0361,228.1049,1000.0
2018-08-22 12:45:00,232.19,232.42,232.18,232.42,4527.0,228.0754,228.3014,228.0656,228.3014,4527.0
2018-08-22 12:50:00,232.4,232.53,232.39,232.48,5706.0,228.2817,228.4094,228.2719,228.3603,5706.0
2018-08-22 12:55:00,232.46,232.48,232.4,232.43,4818.0,228.3406,228.3603,228.2817,228.3112,4818.0
2018-08-22 13:00:00,232.5,232.66,232.48,232.65,3808.0,228.3799,228.5371,228.3603,228.5273,3808.0
2018-08-22 13:05:00,232.66,232.71,232.63,232.71,3635.0,228.5371,228.5862,228.5076,228.5862,3635.0
2018-08-22 13:10:00,232.71,232.78,232.68,232.78,4379.0,228.5862,228.655,228.5567,228.655,4379.0
2018-08-22 13:15:00,232.77,232.96,232.77,232.96,7991.0,228.6452,228.8318,228.6452,228.8318,7991.0
2018-08-22 13:20:00,232.95,233.06,232.94,233.06,5294.0,228.822,228.93,228.8121,228.93,5294.0
2018-08-22 13:25:00,233.07,233.12,233.05,233.06,2211.0,228.9398,228.9889,228.9202,228.93,2211.0
2018-08-22 13:30:00,233.02,233.03,232.9,232.95,2620.0,228.8907,228.9005,228.7728,228.822,2620.0
2018-08-22 13:35:00,232.92,232.96,232.89,232.93,3120.0,228.7925,228.8318,228.763,228.8023,3120.0
2018-08-22 13:40:00,232.91,233.03,232.9,233.03,2846.0,228.7827,228.9005,228.7728,228.9005,2846.0
2018-08-22 13:45:00,232.99,233.0,232.87,232.99,3121.0,228.8613,228.8711,228.7434,228.8613,3121.0
2018-08-22 13:50:00,232.96,233.06,232.91,232.95,4039.0,228.8318,228.93,228.7827,228.822,4039.0
2018-08-22 13:55:00,232.99,233.12,232.94,233.12,3479.0,228.8613,228.9889,228.8121,228.9889,3479.0
2018-08-22 14:00:00,233.09,233.43,233.08,233.32,4820.0,228.9595,229.2935,228.9497,229.1854,4820.0
2018-08-22 14:05:00,233.36,233.39,233.14,233.16,3662.0,229.2247,229.2542,229.0086,229.0282,3662.0
2018-08-22 14:10:00,233.13,233.34,233.08,233.27,3201.0,228.9988,229.2051,228.9497,229.1363,3201.0
2018-08-22 14:15:00,233.27,233.37,233.14,233.14,8613.0,229.1363,229.2345,229.0086,229.0086,8613.0
2018-08-22 14:20:00,233.22,233.34,233.21,233.27,4519.0,229.0872,229.2051,229.0774,229.1363,4519.0
2018-08-22 14:25:00,233.22,233.49,233.17,233.49,6117.0,229.0872,229.3524,229.0381,229.3524,6117.0
2018-08-22 14:30:00,233.49,233.64,233.45,233.64,4644.0,229.3524,229.4997,229.3131,229.4997,4644.0
2018-08-22 14:35:00,233.61,233.72,233.46,233.66,7416.0,229.4703,229.5783,229.3229,229.5194,7416.0
2018-08-22 14:40:00,233.66,233.82,233.64,233.82,7098.0,229.5194,229.6765,229.4997,229.6765,7098.0
2018-08-22 14:45:00,233.82,233.97,233.79,233.91,14858.0,229.6765,229.8239,229.6471,229.7649,14858.0
2018-08-22 14:50:00,233.92,234.04,233.92,234.01,11945.0,229.7748,229.8926,229.7748,229.8632,11945.0
2018-08-22 14:55:00,233.99,234.19,233.92,234.14,10544.0,229.8435,230.04,229.7748,229.9909,10544.0
2018-08-22 15:00:00,234.16,234.26,234.15,234.21,10690.0,230.0105,230.1087,230.0007,230.0596,10690.0
2018-08-22 15:05:00,234.22,234.22,233.92,234.05,9119.0,230.0695,230.0695,229.7748,229.9025,9119.0
2018-08-22 15:10:00,234.06,234.33,234.06,234.29,16823.0,229.9123,230.1775,229.9123,230.1382,16823.0
2018-08-22 15:15:00,234.27,234.29,234.19,234.23,19888.0,230.1186,230.1382,230.04,230.0793,19888.0
2018-08-22 15:20:00,234.24,234.48,234.23,234.37,15642.0,230.0891,230.3248,230.0793,230.2168,15642.0
2018-08-22 15:25:00,234.37,234.46,234.36,234.4,9207.0,230.2168,230.3052,230.207,230.2463,9207.0
2018-08-22 15:30:00,234.43,234.48,234.42,234.47,11295.0,230.2757,230.3248,230.2659,230.315,11295.0
2018-08-22 15:35:00,234.45,234.45,234.35,234.35,9043.0,230.2954,230.2954,230.1972,230.1972,9043.0
2018-08-22 15:40:00,234.34,234.34,234.17,234.23,18354.0,230.1873,230.1873,230.0203,230.0793,18354.0
2018-08-22 15:45:00,234.2,234.29,234.17,234.29,33273.0,230.0498,230.1382,230.0203,230.1382,33273.0
2018-08-22 15:50:00,234.26,234.26,234.07,234.12,35405.0,230.1087,230.1087,229.9221,229.9712,35405.0
2018-08-22 15:55:00,234.1,234.42,234.09,234.09,111008.0,229.9516,230.2659,229.9418,229.9418,111008.0
2018-08-23 09:30:00,234.27,234.46,233.92,234.31,23625.0,230.1186,230.3052,229.7748,230.1579,23625.0
2018-08-23 09:35:00,234.49,234.67,234.41,234.67,5830.0,230.3347,230.5115,230.2561,230.5115,5830.0
2018-08-23 09:40:00,234.67,234.9,234.66,234.81,15422.0,230.5115,230.7374,230.5017,230.649,15422.0
2018-08-23 09:45:00,234.75,234.75,234.16,234.26,7224.0,230.5901,230.5901,230.0105,230.1087,7224.0
2018-08-23 09:50:00,234.21,234.72,234.16,234.57,9281.0,230.0596,230.5606,230.0105,230.4133,9281.0
2018-08-23 09:55:00,234.58,234.85,234.52,234.52,8000.0,230.4231,230.6883,230.3641,230.3641,8000.0
2018-08-23 10:00:00,234.56,234.81,234.52,234.66,7825.0,230.4034,230.649,230.3641,230.5017,7825.0
2018-08-23 10:05:00,234.71,234.8,234.44,234.57,24468.0,230.5508,230.6392,230.2856,230.4133,24468.0
2018-08-23 10:10:00,234.55,234.58,234.27,234.27,8039.0,230.3936,230.4231,230.1186,230.1186,8039.0
2018-08-23 10:15:00,234.34,234.44,234.27,234.42,21188.0,230.1873,230.2856,230.1186,230.2659,21188.0
2018-08-23 10:20:00,234.43,234.54,234.3,234.32,8796.0,230.2757,230.3838,230.148,230.1677,8796.0
2018-08-23 10:25:00,234.32,234.54,234.32,234.51,7834.0,230.1677,230.3838,230.1677,230.3543,7834.0
2018-08-23 10:30:00,234.39,234.46,234.33,234.34,3964.0,230.2364,230.3052,230.1775,230.1873,3964.0
2018-08-23 10:35:00,234.38,234.51,234.33,234.35,5000.0,230.2266,230.3543,230.1775,230.1972,5000.0
2018-08-23 10:40:00,234.31,234.5,234.31,234.41,6108.0,230.1579,230.3445,230.1579,230.2561,6108.0
2018-08-23 10:45:00,234.38,234.38,234.19,234.24,4766.0,230.2266,230.2266,230.04,230.0891,4766.0
2018-08-23 10:50:00,234.23,234.28,234.13,234.2,11075.0,230.0793,230.1284,229.9811,230.0498,11075.0
2018-08-23 10:55:00,234.19,234.24,233.96,234.0,13401.0,230.04,230.0891,229.8141,229.8534,13401.0
2018-08-23 11:00:00,234.0,234.28,233.96,234.18,12200.0,229.8534,230.1284,229.8141,230.0302,12200.0
2018-08-23 11:05:00,234.18,234.21,233.84,233.94,19988.0,230.0302,230.0596,229.6962,229.7944,19988.0
2018-08-23 11:10:00,233.92,233.94,233.78,233.8,5900.0,229.7748,229.7944,229.6373,229.6569,5900.0
2018-08-23 11:15:00,233.8,233.8,233.54,233.57,47826.0,229.6569,229.6569,229.4015,229.431,47826.0
2018-08-23 11:20:00,233.57,233.68,233.51,233.64,12116.0,229.431,229.539,229.372,229.4997,12116.0
2018-08-23 11:25:00,233.69,234.0,233.66,234.0,18171.0,229.5488,229.8534,229.5194,229.8534,18171.0
2018-08-23 11:30:00,233.99,234.0,233.84,233.9,14042.0,229.8435,229.8534,229.6962,229.7551,14042.0
2018-08-23 11:35:00,233.9,233.96,233.76,233.87,7830.0,229.7551,229.8141,229.6176,229.7257,7830.0
2018-08-23 11:40:00,233.87,234.07,233.86,234.0,9027.0,229.7257,229.9221,229.7158,229.8534,9027.0
2018-08-23 11:45:00,233.98,234.02,233.8,233.89,9772.0,229.8337,229.873,229.6569,229.7453,9772.0
2018-08-23 11:50:00,233.9,234.08,233.9,234.04,8992.0,229.7551,229.9319,229.7551,229.8926,8992.0
2018-08-23 11:55:00,234.01,234.08,233.94,233.94,3639.0,229.8632,229.9319,229.7944,229.7944,3639.0
2018-08-23 12:00:00,233.95,234.06,233.95,234.06,5200.0,229.8042,229.9123,229.8042,229.9123,5200.0
2018-08-23 12:05:00,234.05,234.05,233.96,234.04,5658.0,229.9025,229.9025,229.8141,229.8926,5658.0
2018-08-23 12:10:00,234.06,234.07,233.94,233.94,10342.0,229.9123,229.9221,229.7944,229.7944,10342.0
2018-08-23 12:15:00,233.94,234.09,233.88,234.06,17184.0,229.7944,229.9418,229.7355,229.9123,17184.0
2018-08-23 12:20:00,234.01,234.12,234.01,234.09,5312.0,229.8632,229.9712,229.8632,229.9418,5312.0
2018-08-23 12:25:00,234.09,234.1,234.03,234.03,2688.0,229.9418,229.9516,229.8828,229.8828,2688.0
2018-08-23 12:30:00,234.03,234.06,233.95,234.0,7800.0,229.8828,229.9123,229.8042,229.8534,7800.0
2018-08-23 12:35:00,233.99,234.12,233.97,234.06,8114.0,229.8435,229.9712,229.8239,229.9123,8114.0
2018-08-23 12:40:00,234.06,234.23,234.0,234.01,4963.0,229.9123,230.0793,229.8534,229.8632,4963.0
2018-08-23 12:45:00,234.01,234.05,233.98,233.98,5894.0,229.8632,229.9025,229.8337,229.8337,5894.0
2018-08-23 12:50:00,233.95,234.06,233.94,233.99,6725.0,229.8042,229.9123,229.7944,229.8435,6725.0
2018-08-23 12:55:00,234.05,234.08,233.98,234.01,9554.0,229.9025,229.9319,229.8337,229.8632,9554.0
2018-08-23 13:00:00,234.01,234.06,233.99,234.02,2200.0,229.8632,229.9123,229.8435,229.873,2200.0
2018-08-23 13:05:00,233.98,234.06,233.98,233.99,6868.0,229.8337,229.9123,229.8337,229.8435,6868.0
2018-08-23 13:10:00,233.97,234.0,233.86,233.91,16020.0,229.8239,229.8534,229.7158,229.7649,16020.0
2018-08-23 13:15:00,233.91,234.07,233.91,234.02,3800.0,229.7649,229.9221,229.7649,229.873,3800.0
2018-08-23 13:20:00,234.08,234.08,233.97,234.04,3161.0,229.9319,229.9319,229.8239,229.8926,3161.0
2018-08-23 13:25:00,233.99,234.09,233.99,234.06,2000.0,229.8435,229.9418,229.8435,229.9123,2000.0
2018-08-23 13:30:00,234.1,234.12,234.04,234.12,3262.0,229.9516,229.9712,229.8926,229.9712,3262.0
2018-08-23 13:35:00,234.12,234.13,233.97,234.01,4331.0,229.9712,229.9811,229.8239,229.8632,4331.0
2018-08-23 13:40:00,234.01,234.11,233.97,234.06,8085.0,229.8632,229.9614,229.8239,229.9123,8085.0
2018-08-23 13:45:00,234.06,234.08,233.91,233.95,6000.0,229.9123,229.9319,229.7649,229.8042,6000.0
2018-08-23 13:50:00,233.95,234.01,233.92,233.94,3044.0,229.8042,229.8632,229.7748,229.7944,3044.0
2018-08-23 13:55:00,233.92,233.97,233.9,233.95,4358.0,229.7748,229.8239,229.7551,229.8042,4358.0
2018-08-23 14:00:00,233.93,234.06,233.93,234.04,6316.0,229.7846,229.9123,229.7846,229.8926,6316.0
2018-08-23 14:05:00,234.04,234.06,233.97,233.97,2729.0,229.8926,229.9123,229.8239,229.8239,2729.0
2018-08-23 14:10:00,233.99,234.12,233.98,233.99,3930.0,229.8435,229.9712,229.8337,229.8435,3930.0
2018-08-23 14:15:00,234.01,234.07,233.97,233.97,3627.0,229.8632,229.9221,229.8239,229.8239,3627.0
2018-08-23 14:20:00,234.01,234.13,234.0,234.12,4182.0,229.8632,229.9811,229.8534,229.9712,4182.0
2018-08-23 14:25:00,234.09,234.13,233.98,234.07,6035.0,229.9418,229.9811,229.8337,229.9221,6035.0
2018-08-23 14:30:00,234.06,234.15,234.03,234.15,3767.0,229.9123,230.0007,229.8828,230.0007,3767.0
2018-08-23 14:35:00,234.11,234.26,234.08,234.23,6225.0,229.9614,230.1087,229.9319,230.0793,6225.0
2018-08-23 14:40:00,234.17,234.22,234.08,234.22,4264.0,230.0203,230.0695,229.9319,230.0695,4264.0
2018-08-23 14:45:00,234.2,234.24,234.16,234.2,4889.0,230.0498,230.0891,230.0105,230.0498,4889.0
2018-08-23 14:50:00,234.19,234.2,234.1,234.19,3978.0,230.04,230.0498,229.9516,230.04,3978.0
2018-08-23 14:55:00,234.15,234.22,234.12,234.21,8830.0,230.0007,230.0695,229.9712,230.0596,8830.0
2018-08-23 15:00:00,234.19,234.36,234.19,234.31,7047.0,230.04,230.207,230.04,230.1579,7047.0
2018-08-23 15:05:00,234.32,234.32,234.2,234.27,2835.0,230.1677,230.1677,230.0498,230.1186,2835.0
2018-08-23 15:10:00,234.29,234.38,234.26,234.29,7411.0,230.1382,230.2266,230.1087,230.1382,7411.0
2018-08-23 15:15:00,234.31,234.39,234.31,234.31,4818.0,230.1579,230.2364,230.1579,230.1579,4818.0
2018-08-23 15:20:00,234.31,234.35,234.21,234.21,7057.0,230.1579,230.1972,230.0596,230.0596,7057.0
2018-08-23 15:25:00,234.21,234.22,234.15,234.2,7014.0,230.0596,230.0695,230.0007,230.0498,7014.0
2018-08-23 15:30:00,234.2,234.23,234.13,234.13,15715.0,230.0498,230.0793,229.9811,229.9811,15715.0
2018-08-23 15:35:00,234.14,234.15,234.04,234.11,8250.0,229.9909,230.0007,229.8926,229.9614,8250.0
2018-08-23 15:40:00,234.11,234.14,233.97,233.98,18298.0,229.9614,229.9909,229.8239,229.8337,18298.0
2018-08-23 15:45:00,233.94,234.05,233.86,234.03,22554.0,229.7944,229.9025,229.7158,229.8828,22554.0
2018-08-23 15:50:00,234.01,234.12,233.96,234.0,29646.0,229.8632,229.9712,229.8141,229.8534,29646.0
2018-08-23 15:55:00,234.0,234.25,234.0,234.2,65158.0,229.8534,230.0989,229.8534,230.0498,65158.0
2018-08-24 09:30:00,234.67,234.98,234.56,234.74,16406.0,230.5115,230.816,230.4034,230.5802,16406.0
2018-08-24 09:35:00,234.55,235.42,234.55,235.16,8870.0,230.3936,231.2482,230.3936,230.9928,8870.0
2018-08-24 09:40:00,235.13,235.26,234.99,235.25,10978.0,230.9633,231.091,230.8258,231.0812,10978.0
2018-08-24 09:45:00,235.24,235.33,234.73,234.74,11149.0,231.0714,231.1598,230.5704,230.5802,11149.0
2018-08-24 09:50:00,234.74,235.12,234.68,235.12,36042.0,230.5802,230.9535,230.5213,230.9535,36042.0
2018-08-24 09:55:00,235.0,235.06,234.56,234.56,4750.0,230.8356,230.8946,230.4034,230.4034,4750.0
2018-08-24 10:00:00,234.61,235.15,234.61,234.8,8739.0,230.4525,230.983,230.4525,230.6392,8739.0
2018-08-24 10:05:00,234.86,234.91,234.36,234.43,17561.0,230.6981,230.7472,230.207,230.2757,17561.0
2018-08-24 10:10:00,234.43,234.44,234.22,234.29,5868.0,230.2757,230.2856,230.0695,230.1382,5868.0
2018-08-24 10:15:00,234.4,234.4,234.23,234.26,3301.0,230.2463,230.2463,230.0793,230.1087,3301.0
2018-08-24 10:20:00,234.26,234.26,234.09,234.16,2324.0,230.1087,230.1087,229.9418,230.0105,2324.0
2018-08-24 10:25:00,234.2,234.51,234.17,234.51,19753.0,230.0498,230.3543,230.0203,230.3543,19753.0
2018-08-24 10:30:00,234.5,234.52,234.29,234.5,9325.0,230.3445,230.3641,230.1382,230.3445,9325.0
2018-08-24 10:35:00,234.49,234.56,234.43,234.51,13833.0,230.3347,230.4034,230.2757,230.3543,13833.0
2018-08-24 10:40:00,234.53,234.57,234.46,234.48,5442.0,230.374,230.4133,230.3052,230.3248,5442.0
2018-08-24 10:45:00,234.41,234.52,234.38,234.38,8879.0,230.2561,230.3641,230.2266,230.2266,8879.0
2018-08-24 10:50:00,234.38,234.39,234.27,234.27,900.0,230.2266,230.2364,230.1186,230.1186,900.0
2018-08-24 10:55:00,234.26,234.34,234.21,234.21,4728.0,230.1087,230.1873,230.0596,230.0596,4728.0
2018-08-24 11:00:00,234.3,234.35,234.1,234.14,8952.0,230.148,230.1972,229.9516,229.9909,8952.0
2018-08-24 11:05:00,234.18,234.41,234.18,234.4,3490.0,230.0302,230.2561,230.0302,230.2463,3490.0
2018-08-24 11:10:00,234.41,234.49,234.41,234.47,1575.0,230.2561,230.3347,230.2561,230.315,1575.0
2018-08-24 11:15:00,234.49,234.51,234.34,234.34,3383.0,230.3347,230.3543,230.1873,230.1873,3383.0
2018-08-24 11:20:00,234.35,234.35,234.06,234.06,7588.0,230.1972,230.1972,229.9123,229.9123,7588.0
2018-08-24 11:25:00,234.08,234.17,234.08,234.13,9500.0,229.9319,230.0203,229.9319,229.9811,9500.0
2018-08-24 11:30:00,234.13,234.18,233.92,234.18,8237.0,229.9811,230.0302,229.7748,230.0302,8237.0
2018-08-24 11:35:00,234.31,234.42,234.17,234.22,4210.0,230.1579,230.2659,230.0203,230.0695,4210.0
2018-08-24 11:40:00,234.24,234.26,234.19,234.25,7091.0,230.0891,230.1087,230.04,230.0989,7091.0
2018-08-24 11:45:00,234.21,234.27,234.1,234.23,5686.0,230.0596,230.1186,229.9516,230.0793,5686.0
2018-08-24 11:50:00,234.21,234.3,234.13,234.19,3580.0,230.0596,230.148,229.9811,230.04,3580.0
2018-08-24 11:55:00,234.21,234.32,234.19,234.32,3401.0,230.0596,230.1677,230.04,230.1677,3401.0
2018-08-24 12:00:00,234.34,234.5,234.34,234.41,5669.0,230.1873,230.3445,230.1873,230.2561,5669.0
2018-08-24 12:05:00,234.38,234.39,234.3,234.38,1000.0,230.2266,230.2364,230.148,230.2266,1000.0
2018-08-24 12:10:00,234.37,234.38,234.33,234.33,610.0,230.2168,230.2266,230.1775,230.1775,610.0
2018-08-24 12:15:00,234.34,234.36,234.19,234.19,39855.0,230.1873,230.207,230.04,230.04,39855.0
2018-08-24 12:20:00,234.23,234.31,234.19,234.27,6094.0,230.0793,230.1579,230.04,230.1186,6094.0
2018-08-24 12:25:00,234.27,234.37,234.22,234.36,8981.0,230.1186,230.2168,230.0695,230.207,8981.0
2018-08-24 12:30:00,234.35,234.36,234.25,234.25,2179.0,230.1972,230.207,230.0989,230.0989,2179.0
2018-08-24 12:35:00,234.28,234.43,234.26,234.41,4068.0,230.1284,230.2757,230.1087,230.2561,4068.0
2018-08-24 12:40:00,234.38,234.5,234.38,234.5,2151.0,230.2266,230.3445,230.2266,230.3445,2151.0
2018-08-24 12:45:00,234.49,234.5,234.42,234.5,36677.0,230.3347,230.3445,230.2659,230.3445,36677.0
2018-08-24 12:50:00,234.49,234.5,234.41,234.44,6253.0,230.3347,230.3445,230.2561,230.2856,6253.0
2018-08-24 12:55:00,234.49,234.75,234.48,234.68,3500.0,230.3347,230.5901,230.3248,230.5213,3500.0
2018-08-24 13:00:00,234.7,234.77,234.68,234.72,2690.0,230.541,230.6097,230.5213,230.5606,2690.0
2018-08-24 13:05:00,234.71,234.75,234.65,234.68,9332.0,230.5508,230.5901,230.4918,230.5213,9332.0
2018-08-24 13:10:00,234.68,234.77,234.58,234.6,5249.0,230.5213,230.6097,230.4231,230.4427,5249.0
2018-08-24 13:15:00,234.62,234.72,234.61,234.65,1891.0,230.4624,230.5606,230.4525,230.4918,1891.0
2018-08-24 13:20:00,234.7,234.7,234.56,234.56,1875.0,230.541,230.541,230.4034,230.4034,1875.0
2018-08-24 13:25:00,234.56,234.69,234.56,234.63,4016.0,230.4034,230.5311,230.4034,230.4722,4016.0
2018-08-24 13:30:00,234.6,234.63,234.55,234.58,4021.0,230.4427,230.4722,230.3936,230.4231,4021.0
2018-08-24 13:35:00,234.63,234.71,234.6,234.67,3609.0,230.4722,230.5508,230.4427,230.5115,3609.0
2018-08-24 13:40:00,234.63,234.72,234.55,234.7,3050.0,230.4722,230.5606,230.3936,230.541,3050.0
2018-08-24 13:45:00,234.71,234.74,234.71,234.71,1001.0,230.5508,230.5802,230.5508,230.5508,1001.0
2018-08-24 13:50:00,234.74,234.74,234.62,234.65,1770.0,230.5802,230.5802,230.4624,230.4918,1770.0
2018-08-24 13:55:00,234.65,234.73,234.64,234.73,3720.0,230.4918,230.5704,230.482,230.5704,3720.0
2018-08-24 14:00:00,234.73,234.74,234.65,234.74,2503.0,230.5704,230.5802,230.4918,230.5802,2503.0
2018-08-24 14:05:00,234.75,234.76,234.74,234.75,2583.0,230.5901,230.5999,230.5802,230.5901,2583.0
2018-08-24 14:10:00,234.71,234.74,234.67,234.73,2094.0,230.5508,230.5802,230.5115,230.5704,2094.0
2018-08-24 14:15:00,234.75,234.83,234.75,234.83,1708.0,230.5901,230.6686,230.5901,230.6686,1708.0
2018-08-24 14:20:00,234.83,234.89,234.75,234.83,4376.0,230.6686,230.7276,230.5901,230.6686,4376.0
2018-08-24 14:25:00,234.8,235.03,234.76,235.0,6705.0,230.6392,230.8651,230.5999,230.8356,6705.0
2018-08-24 14:30:00,235.0,235.01,234.95,234.97,4506.0,230.8356,230.8455,230.7865,230.8062,4506.0
2018-08-24 14:35:00,234.97,235.02,234.92,234.92,3758.0,230.8062,230.8553,230.7571,230.7571,3758.0
2018-08-24 14:40:00,234.96,234.99,234.95,234.99,2174.0,230.7963,230.8258,230.7865,230.8258,2174.0
2018-08-24 14:45:00,234.99,235.07,234.95,234.97,6307.0,230.8258,230.9044,230.7865,230.8062,6307.0
2018-08-24 14:50:00,234.96,234.98,234.9,234.98,2611.0,230.7963,230.816,230.7374,230.816,2611.0
2018-08-24 14:55:00,235.02,235.11,235.0,235.03,1900.0,230.8553,230.9437,230.8356,230.8651,1900.0
2018-08-24 15:00:00,235.01,235.08,235.01,235.03,4510.0,230.8455,230.9142,230.8455,230.8651,4510.0
2018-08-24 15:05:00,235.0,235.02,234.89,234.89,4470.0,230.8356,230.8553,230.7276,230.7276,4470.0
2018-08-24 15:10:00,234.92,235.02,234.91,235.0,10352.0,230.7571,230.8553,230.7472,230.8356,10352.0
2018-08-24 15:15:00,235.0,235.05,234.92,234.93,8811.0,230.8356,230.8847,230.7571,230.7669,8811.0
2018-08-24 15:20:00,234.95,234.95,234.93,234.93,509.0,230.7865,230.7865,230.7669,230.7669,509.0
2018-08-24 15:25:00,234.95,234.95,234.8,234.8,3107.0,230.7865,230.7865,230.6392,230.6392,3107.0
2018-08-24 15:30:00,234.78,234.88,234.75,234.85,6701.0,230.6195,230.7178,230.5901,230.6883,6701.0
2018-08-24 15:35:00,234.86,234.87,234.78,234.86,2772.0,230.6981,230.7079,230.6195,230.6981,2772.0
2018-08-24 15:40:00,234.85,234.9,234.8,234.8,6638.0,230.6883,230.7374,230.6392,230.6392,6638.0
2018-08-24 15:45:00,234.79,234.87,234.75,234.79,9490.0,230.6294,230.7079,230.5901,230.6294,9490.0
2018-08-24 15:50:00,234.82,234.88,234.74,234.74,12777.0,230.6588,230.7178,230.5802,230.5802,12777.0
2018-08-24 15:55:00,234.76,234.85,234.6,234.72,40190.0,230.5999,230.6883,230.4427,230.5606,40190.0
2018-08-27 09:30:00,235.6,236.48,235.6,235.84,35042.0,231.425,232.2894,231.425,231.6607,35042.0
2018-08-27 09:35:00,235.85,236.0,235.69,235.84,5126.0,231.6706,231.8179,231.5134,231.6607,5126.0
2018-08-27 09:40:00,235.86,236.19,235.78,236.04,8760.0,231.6804,232.0045,231.6018,231.8572,8760.0
2018-08-27 09:45:00,236.06,236.31,236.01,236.04,4098.0,231.8769,232.1224,231.8277,231.8572,4098.0
2018-08-27 09:50:00,236.11,236.27,235.74,235.79,7642.0,231.926,232.0831,231.5625,231.6116,7642.0
2018-08-27 09:55:00,235.74,235.84,235.63,235.76,5376.0,231.5625,231.6607,231.4545,231.5822,5376.0
2018-08-27 10:00:00,235.72,236.06,235.56,235.91,9723.0,231.5429,231.8769,231.3857,231.7295,9723.0
2018-08-27 10:05:00,235.91,235.92,235.57,235.87,15038.0,231.7295,231.7393,231.3955,231.6902,15038.0
2018-08-27 10:10:00,235.84,235.87,235.72,235.82,3922.0,231.6607,231.6902,231.5429,231.6411,3922.0
2018-08-27 10:15:00,235.94,236.26,235.94,236.25,5195.0,231.759,232.0733,231.759,232.0635,5195.0
2018-08-27 10:20:00,236.23,236.24,235.99,236.07,5943.0,232.0438,232.0537,231.8081,231.8867,5943.0
2018-08-27 10:25:00,236.05,236.3,235.93,236.1,2715.0,231.867,232.1126,231.7492,231.9161,2715.0
2018-08-27 10:30:00,235.96,236.01,235.71,235.88,4700.0,231.7786,231.8277,231.5331,231.7,4700.0
2018-08-27 10:35:00,235.93,235.93,235.7,235.84,7705.0,231.7492,231.7492,231.5232,231.6607,7705.0
2018-08-27 10:40:00,235.93,236.11,235.93,235.93,3648.0,231.7492,231.926,231.7492,231.7492,3648.0
2018-08-27 10:45:00,236.02,236.21,235.99,236.08,4350.0,231.8376,232.0242,231.8081,231.8965,4350.0
2018-08-27 10:50:00,236.09,236.22,235.97,235.98,7297.0,231.9063,232.034,231.7884,231.7983,7297.0
2018-08-27 10:55:00,236.07,236.07,235.81,235.93,9225.0,231.8867,231.8867,231.6313,231.7492,9225.0
2018-08-27 11:00:00,235.91,236.1,235.86,236.02,9051.0,231.7295,231.9161,231.6804,231.8376,9051.0
2018-08-27 11:05:00,236.04,236.17,235.99,236.15,5632.0,231.8572,231.9849,231.8081,231.9653,5632.0
2018-08-27 11:10:00,236.19,236.3,236.15,236.25,3741.0,232.0045,232.1126,231.9653,232.0635,3741.0
2018-08-27 11:15:00,236.29,236.52,236.22,236.47,12872.0,232.1028,232.3287,232.034,232.2796,12872.0
2018-08-27 11:20:00,236.5,236.51,236.42,236.43,13082.0,232.3091,232.3189,232.2305,232.2403,13082.0
2018-08-27 11:25:00,236.42,236.47,236.31,236.47,5383.0,232.2305,232.2796,232.1224,232.2796,5383.0
2018-08-27 11:30:00,236.43,236.58,236.41,236.41,4641.0,232.2403,232.3876,232.2206,232.2206,4641.0
2018-08-27 11:35:00,236.42,236.5,236.17,236.19,2701.0,232.2305,232.3091,231.9849,232.0045,2701.0
2018-08-27 11:40:00,236.02,236.14,236.02,236.09,2485.0,231.8376,231.9554,231.8376,231.9063,2485.0
2018-08-27 11:45:00,236.14,236.32,236.13,236.2,4480.0,231.9554,232.1322,231.9456,232.0144,4480.0
2018-08-27 11:50:00,236.23,236.32,236.15,236.3,9125.0,232.0438,232.1322,231.9653,232.1126,9125.0
2018-08-27 11:55:00,236.3,236.6,236.27,236.6,3990.0,232.1126,232.4073,232.0831,232.4073,3990.0
2018-08-27 12:00:00,236.62,236.65,236.52,236.52,3329.0,232.4269,232.4564,232.3287,232.3287,3329.0
2018-08-27 12:05:00,236.52,236.55,236.45,236.46,3012.0,232.3287,232.3582,232.2599,232.2698,3012.0
2018-08-27 12:10:00,236.49,236.52,236.4,236.47,2100.0,232.2992,232.3287,232.2108,232.2796,2100.0
2018-08-27 12:15:00,236.49,236.5,236.41,236.47,2300.0,232.2992,232.3091,232.2206,232.2796,2300.0
2018-08-27 12:20:00,236.51,236.55,236.48,236.55,1835.0,232.3189,232.3582,232.2894,232.3582,1835.0
2018-08-27 12:25:00,236.58,236.64,236.51,236.63,6451.0,232.3876,232.4466,232.3189,232.4367,6451.0
2018-08-27 12:30:00,236.65,236.83,236.65,236.73,7969.0,232.4564,232.6332,232.4564,232.535,7969.0
2018-08-27 12:35:00,236.75,236.84,236.75,236.82,4147.0,232.5546,232.643,232.5546,232.6234,4147.0
2018-08-27 12:40:00,236.82,236.95,236.82,236.9,4000.0,232.6234,232.7511,232.6234,232.702,4000.0
2018-08-27 12:45:00,236.92,236.92,236.76,236.83,3843.0,232.7216,232.7216,232.5644,232.6332,3843.0
2018-08-27 12:50:00,236.83,236.89,236.76,236.76,1500.0,232.6332,232.6921,232.5644,232.5644,1500.0
2018-08-27 12:55:00,236.73,236.84,236.73,236.83,4550.0,232.535,232.643,232.535,232.6332,4550.0
2018-08-27 13:00:00,236.79,237.02,236.76,236.9,51045.0,232.5939,232.8198,232.5644,232.702,51045.0
2018-08-27 13:05:00,236.87,236.89,236.68,236.68,8459.0,232.6725,232.6921,232.4859,232.4859,8459.0
2018-08-27 13:10:00,236.71,236.83,236.7,236.83,4713.0,232.5153,232.6332,232.5055,232.6332,4713.0
2018-08-27 13:15:00,236.83,236.88,236.78,236.88,1150.0,232.6332,232.6823,232.5841,232.6823,1150.0
2018-08-27 13:20:00,236.91,236.91,236.85,236.9,3398.0,232.7118,232.7118,232.6529,232.702,3398.0
2018-08-27 13:25:00,236.87,236.96,236.87,236.91,4025.0,232.6725,232.7609,232.6725,232.7118,4025.0
2018-08-27 13:30:00,236.91,236.99,236.88,236.98,2869.0,232.7118,232.7904,232.6823,232.7805,2869.0
2018-08-27 13:35:00,236.99,237.04,236.93,237.04,4763.0,232.7904,232.8395,232.7314,232.8395,4763.0
2018-08-27 13:40:00,237.03,237.18,237.01,237.18,8604.0,232.8297,232.977,232.81,232.977,8604.0
2018-08-27 13:45:00,237.21,237.28,237.16,237.26,4385.0,233.0065,233.0752,232.9574,233.0556,4385.0
2018-08-27 13:50:00,237.22,237.37,237.2,237.37,1685.0,233.0163,233.1636,232.9966,233.1636,1685.0
2018-08-27 13:55:00,237.37,237.5,237.37,237.5,6050.0,233.1636,233.2913,233.1636,233.2913,6050.0
2018-08-27 14:00:00,237.54,237.68,237.52,237.61,4976.0,233.3306,233.4681,233.311,233.3994,4976.0
2018-08-27 14:05:00,237.6,237.63,237.32,237.33,4568.0,233.3896,233.419,233.1145,233.1243,4568.0
2018-08-27 14:10:00,237.36,237.52,237.32,237.52,3451.0,233.1538,233.311,233.1145,233.311,3451.0
2018-08-27 14:15:00,237.47,237.58,237.28,237.33,6566.0,233.2619,233.3699,233.0752,233.1243,6566.0
2018-08-27 14:20:00,237.29,237.54,237.29,237.52,4873.0,233.0851,233.3306,233.0851,233.311,4873.0
2018-08-27 14:25:00,237.5,237.56,237.41,237.52,6741.0,233.2913,233.3503,233.2029,233.311,6741.0
2018-08-27 14:30:00,237.56,237.82,237.56,237.79,13879.0,233.3503,233.6057,233.3503,233.5762,13879.0
2018-08-27 14:35:00,237.82,237.86,237.76,237.78,6264.0,233.6057,233.645,233.5467,233.5664,6264.0
2018-08-27 14:40:00,237.78,237.81,237.72,237.75,2600.0,233.5664,233.5958,233.5074,233.5369,2600.0
2018-08-27 14:45:00,237.74,237.81,237.67,237.71,4730.0,233.5271,233.5958,233.4583,233.4976,4730.0
2018-08-27 14:50:00,237.71,237.88,237.65,237.65,4963.0,233.4976,233.6646,233.4387,233.4387,4963.0
2018-08-27 14:55:00,237.71,237.73,237.63,237.72,2300.0,233.4976,233.5173,233.419,233.5074,2300.0
2018-08-27 15:00:00,237.7,237.81,237.66,237.79,5182.0,233.4878,233.5958,233.4485,233.5762,5182.0
2018-08-27 15:05:00,237.8,237.8,237.7,237.75,3505.0,233.586,233.586,233.4878,233.5369,3505.0
2018-08-27 15:10:00,237.75,237.81,237.63,237.77,7929.0,233.5369,233.5958,233.419,233.5565,7929.0
2018-08-27 15:15:00,237.78,237.8,237.7,237.71,12538.0,233.5664,233.586,233.4878,233.4976,12538.0
2018-08-27 15:20:00,237.7,237.83,237.59,237.8,10949.0,233.4878,233.6155,233.3797,233.586,10949.0
2018-08-27 15:25:00,237.81,237.98,237.81,237.93,12336.0,233.5958,233.7628,233.5958,233.7137,12336.0
2018-08-27 15:30:00,237.94,238.04,237.91,238.0,10585.0,233.7235,233.8218,233.6941,233.7825,10585.0
2018-08-27 15:35:00,238.0,238.02,237.94,237.98,7250.0,233.7825,233.8021,233.7235,233.7628,7250.0
2018-08-27 15:40:00,237.96,237.98,237.85,237.9,10073.0,233.7432,233.7628,233.6351,233.6842,10073.0
2018-08-27 15:45:00,237.92,238.12,237.9,237.99,32493.0,233.7039,233.9003,233.6842,233.7726,32493.0
2018-08-27 15:50:00,237.98,238.0,237.88,237.88,14909.0,233.7628,233.7825,233.6646,233.6646,14909.0
2018-08-27 15:55:00,237.9,238.15,237.88,237.89,45872.0,233.6842,233.9298,233.6646,233.6744,45872.0
2018-08-28 09:30:00,239.21,239.85,238.3,239.63,37420.0,234.971,235.5997,234.0772,235.3836,37420.0
2018-08-28 09:35:00,239.53,239.53,239.01,239.32,15559.0,235.2854,235.2854,234.7746,235.0791,15559.0
2018-08-28 09:40:00,239.39,239.48,239.11,239.4,8624.0,235.1478,235.2362,234.8728,235.1577,8624.0
2018-08-28 09:45:00,239.47,239.59,239.36,239.38,6225.0,235.2264,235.3443,235.1184,235.138,6225.0
2018-08-28 09:50:00,239.36,239.54,238.96,239.15,9378.0,235.1184,235.2952,234.7255,234.9121,9378.0
2018-08-28 09:55:00,239.02,239.27,239.0,239.18,5690.0,234.7844,235.03,234.7648,234.9416,5690.0
2018-08-28 10:00:00,239.2,239.2,238.69,238.77,10392.0,234.9612,234.9612,234.4602,234.5388,10392.0
2018-08-28 10:05:00,238.73,238.79,238.48,238.54,8308.0,234.4995,234.5585,234.254,234.3129,8308.0
2018-08-28 10:10:00,238.54,238.72,238.44,238.55,7256.0,234.3129,234.4897,234.2147,234.3227,7256.0
2018-08-28 10:15:00,238.44,238.54,238.31,238.47,5800.0,234.2147,234.3129,234.087,234.2441,5800.0
2018-08-28 10:20:00,238.43,238.49,238.16,238.33,9103.0,234.2049,234.2638,233.9396,234.1066,9103.0
2018-08-28 10:25:00,238.35,238.42,238.14,238.14,5906.0,234.1263,234.195,233.92,233.92,5906.0
2018-08-28 10:30:00,238.13,238.17,238.11,238.13,5926.0,233.9102,233.9495,233.8905,233.9102,5926.0
2018-08-28 10:35:00,238.1,238.17,237.89,238.04,12367.0,233.8807,233.9495,233.6744,233.8218,12367.0
2018-08-28 10:40:00,238.05,238.13,237.9,237.9,5872.0,233.8316,233.9102,233.6842,233.6842,5872.0
2018-08-28 10:45:00,237.92,238.0,237.68,237.79,13243.0,233.7039,233.7825,233.4681,233.5762,13243.0
2018-08-28 10:50:00,237.71,238.02,237.71,238.02,1600.0,233.4976,233.8021,233.4976,233.8021,1600.0
2018-08-28 10:55:00,238.02,238.19,238.02,238.12,2847.0,233.8021,233.9691,233.8021,233.9003,2847.0
2018-08-28 11:00:00,238.2,238.24,238.1,238.11,4122.0,233.9789,234.0182,233.8807,233.8905,4122.0
2018-08-28 11:05:00,238.1,238.24,238.08,238.22,3505.0,233.8807,234.0182,233.8611,233.9986,3505.0
2018-08-28 11:10:00,238.35,238.44,238.18,238.22,2064.0,234.1263,234.2147,233.9593,233.9986,2064.0
2018-08-28 11:15:00,238.18,238.26,238.1,238.21,1854.0,233.9593,234.0379,233.8807,233.9888,1854.0
2018-08-28 11:20:00,238.34,238.44,238.33,238.38,2141.0,234.1164,234.2147,234.1066,234.1557,2141.0
2018-08-28 11:25:00,238.42,238.42,238.18,238.37,7662.0,234.195,234.195,233.9593,234.1459,7662.0
2018-08-28 11:30:00,238.38,238.38,238.14,238.14,3532.0,234.1557,234.1557,233.92,233.92,3532.0
2018-08-28 11:35:00,238.11,238.21,237.95,238.04,3269.0,233.8905,233.9888,233.7334,233.8218,3269.0
2018-08-28 11:40:00,238.01,238.14,237.93,238.14,1533.0,233.7923,233.92,233.7137,233.92,1533.0
2018-08-28 11:45:00,238.19,238.22,238.11,238.12,1948.0,233.9691,233.9986,233.8905,233.9003,1948.0
2018-08-28 11:50:00,238.08,238.13,237.9,238.1,2697.0,233.8611,233.9102,233.6842,233.8807,2697.0
2018-08-28 11:55:00,238.07,238.13,238.01,238.01,2547.0,233.8512,233.9102,233.7923,233.7923,2547.0
2018-08-28 12:00:00,238.01,238.07,237.96,238.02,2040.0,233.7923,233.8512,233.7432,233.8021,2040.0
2018-08-28 12:05:00,238.09,238.19,238.07,238.19,1966.0,233.8709,233.9691,233.8512,233.9691,1966.0
2018-08-28 12:10:00,238.19,238.25,238.18,238.24,1600.0,233.9691,234.028,233.9593,234.0182,1600.0
2018-08-28 12:15:00,238.26,238.29,238.22,238.23,1342.0,234.0379,234.0673,233.9986,234.0084,1342.0
2018-08-28 12:20:00,238.22,238.31,238.22,238.31,1300.0,233.9986,234.087,233.9986,234.087,1300.0
2018-08-28 12:25:00,238.3,238.31,238.21,238.21,1500.0,234.0772,234.087,233.9888,233.9888,1500.0
2018-08-28 12:30:00,238.21,238.26,238.16,238.16,4809.0,233.9888,234.0379,233.9396,233.9396,4809.0
2018-08-28 12:35:00,238.16,238.19,238.15,238.19,790.0,233.9396,233.9691,233.9298,233.9691,790.0
2018-08-28 12:40:00,238.16,238.25,238.16,238.18,1032.0,233.9396,234.028,233.9396,233.9593,1032.0
2018-08-28 12:45:00,238.26,238.44,238.26,238.44,1500.0,234.0379,234.2147,234.0379,234.2147,1500.0
2018-08-28 12:50:00,238.48,238.51,238.36,238.38,2800.0,234.254,234.2834,234.1361,234.1557,2800.0
2018-08-28 12:55:00,238.37,238.37,238.27,238.34,5098.0,234.1459,234.1459,234.0477,234.1164,5098.0
2018-08-28 13:00:00,238.33,238.34,238.22,238.28,3811.0,234.1066,234.1164,233.9986,234.0575,3811.0
2018-08-28 13:05:00,238.25,238.3,238.23,238.24,2100.0,234.028,234.0772,234.0084,234.0182,2100.0
2018-08-28 13:10:00,238.3,238.36,238.28,238.32,1206.0,234.0772,234.1361,234.0575,234.0968,1206.0
2018-08-28 13:15:00,238.34,238.47,238.34,238.38,3201.0,234.1164,234.2441,234.1164,234.1557,3201.0
2018-08-28 13:20:00,238.41,238.42,238.31,238.35,1461.0,234.1852,234.195,234.087,234.1263,1461.0
2018-08-28 13:25:00,238.32,238.32,238.05,238.09,4045.0,234.0968,234.0968,233.8316,233.8709,4045.0
2018-08-28 13:30:00,238.09,238.09,237.99,238.04,3152.0,233.8709,233.8709,233.7726,233.8218,3152.0
2018-08-28 13:35:00,238.06,238.18,238.06,238.09,1674.0,233.8414,233.9593,233.8414,233.8709,1674.0
2018-08-28 13:40:00,238.11,238.18,238.11,238.16,748.0,233.8905,233.9593,233.8905,233.9396,748.0
2018-08-28 13:45:00,238.14,238.24,238.12,238.24,2227.0,233.92,234.0182,233.9003,234.0182,2227.0
2018-08-28 13:50:00,238.32,238.43,238.25,238.25,2862.0,234.0968,234.2049,234.028,234.028,2862.0
2018-08-28 13:55:00,238.26,238.26,238.2,238.22,2223.0,234.0379,234.0379,233.9789,233.9986,2223.0
2018-08-28 14:00:00,238.26,238.39,238.22,238.26,3285.0,234.0379,234.1656,233.9986,234.0379,3285.0
2018-08-28 14:05:00,238.28,238.33,238.27,238.31,1866.0,234.0575,234.1066,234.0477,234.087,1866.0
2018-08-28 14:10:00,238.29,238.4,238.28,238.4,2140.0,234.0673,234.1754,234.0575,234.1754,2140.0
2018-08-28 14:15:00,238.36,238.36,238.29,238.3,1570.0,234.1361,234.1361,234.0673,234.0772,1570.0
2018-08-28 14:20:00,238.22,238.29,238.17,238.29,1200.0,233.9986,234.0673,233.9495,234.0673,1200.0
2018-08-28 14:25:00,238.23,238.27,238.15,238.16,3887.0,234.0084,234.0477,233.9298,233.9396,3887.0
2018-08-28 14:30:00,238.08,238.27,238.08,238.2,2244.0,233.8611,234.0477,233.8611,233.9789,2244.0
2018-08-28 14:35:00,238.27,238.37,238.2,238.23,2852.0,234.0477,234.1459,233.9789,234.0084,2852.0
2018-08-28 14:40:00,238.29,238.38,238.29,238.34,1600.0,234.0673,234.1557,234.0673,234.1164,1600.0
2018-08-28 14:45:00,238.34,238.49,238.3,238.48,2820.0,234.1164,234.2638,234.0772,234.254,2820.0
2018-08-28 14:50:00,238.45,238.5,238.36,238.4,2110.0,234.2245,234.2736,234.1361,234.1754,2110.0
2018-08-28 14:55:00,238.32,238.34,238.31,238.34,850.0,234.0968,234.1164,234.087,234.1164,850.0
2018-08-28 15:00:00,238.28,238.3,238.2,238.21,2800.0,234.0575,234.0772,233.9789,233.9888,2800.0
2018-08-28 15:05:00,238.21,238.21,238.14,238.16,1159.0,233.9888,233.9888,233.92,233.9396,1159.0
2018-08-28 15:10:00,238.17,238.25,238.15,238.22,2481.0,233.9495,234.028,233.9298,233.9986,2481.0
2018-08-28 15:15:00,238.2,238.24,238.15,238.15,3524.0,233.9789,234.0182,233.9298,233.9298,3524.0
2018-08-28 15:20:00,238.16,238.16,237.94,238.02,3341.0,233.9396,233.9396,233.7235,233.8021,3341.0
2018-08-28 15:25:00,238.04,238.09,238.0,238.04,4921.0,233.8218,233.8709,233.7825,233.8218,4921.0
2018-08-28 15:30:00,238.04,238.08,237.98,238.07,5604.0,233.8218,233.8611,233.7628,233.8512,5604.0
2018-08-28 15:35:00,238.09,238.12,238.03,238.03,4000.0,233.8709,233.9003,233.8119,233.8119,4000.0
2018-08-28 15:40:00,238.03,238.03,237.79,237.79,14212.0,233.8119,233.8119,233.5762,233.5762,14212.0
2018-08-28 15:45:00,237.75,237.92,237.75,237.77,9754.0,233.5369,233.7039,233.5369,233.5565,9754.0
2018-08-28 15:50:00,237.74,237.82,237.68,237.72,15962.0,233.5271,233.6057,233.4681,233.5074,15962.0
2018-08-28 15:55:00,237.72,237.99,237.72,237.96,55172.0,233.5074,233.7726,233.5074,233.7432,55172.0
2018-08-29 09:30:00,238.0,238.82,237.7,238.38,31820.0,233.7825,234.5879,233.4878,234.1557,31820.0
2018-08-29 09:35:00,238.43,238.56,238.28,238.3,7800.0,234.2049,234.3325,234.0575,234.0772,7800.0
2018-08-29 09:40:00,238.46,238.6,238.1,238.51,9515.0,234.2343,234.3718,233.8807,234.2834,9515.0
2018-08-29 09:45:00,238.43,238.54,237.74,237.8,12725.0,234.2049,234.3129,233.5271,233.586,12725.0
2018-08-29 09:50:00,237.85,237.95,237.76,237.9,7400.0,233.6351,233.7334,233.5467,233.6842,7400.0
2018-08-29 09:55:00,237.94,238.27,237.76,238.27,5332.0,233.7235,234.0477,233.5467,234.0477,5332.0
2018-08-29 10:00:00,238.15,238.15,237.97,238.02,4122.0,233.9298,233.9298,233.753,233.8021,4122.0
2018-08-29 10:05:00,237.99,238.06,237.84,238.06,11606.0,233.7726,233.8414,233.6253,233.8414,11606.0
2018-08-29 10:10:00,238.19,238.49,238.18,238.33,6918.0,233.9691,234.2638,233.9593,234.1066,6918.0
2018-08-29 10:15:00,238.42,238.88,238.38,238.88,4502.0,234.195,234.6469,234.1557,234.6469,4502.0
2018-08-29 10:20:00,239.01,239.05,238.81,238.81,4094.0,234.7746,234.8139,234.5781,234.5781,4094.0
2018-08-29 10:25:00,238.83,238.97,238.73,238.97,3852.0,234.5978,234.7353,234.4995,234.7353,3852.0
2018-08-29 10:30:00,238.92,238.99,238.83,238.89,4200.0,234.6862,234.7549,234.5978,234.6567,4200.0
2018-08-29 10:35:00,238.94,239.13,238.92,239.0,4149.0,234.7058,234.8924,234.6862,234.7648,4149.0
2018-08-29 10:40:00,239.14,239.43,239.02,239.43,3413.0,234.9023,235.1871,234.7844,235.1871,3413.0
2018-08-29 10:45:00,239.37,239.48,239.36,239.48,1284.0,235.1282,235.2362,235.1184,235.2362,1284.0
2018-08-29 10:50:00,239.49,239.51,239.35,239.5,3200.0,235.2461,235.2657,235.1085,235.2559,3200.0
2018-08-29 10:55:00,239.42,239.7,239.41,239.64,1732.0,235.1773,235.4523,235.1675,235.3934,1732.0
2018-08-29 11:00:00,239.64,239.77,239.46,239.46,3826.0,235.3934,235.5211,235.2166,235.2166,3826.0
2018-08-29 11:05:00,239.46,239.61,239.45,239.51,3485.0,235.2166,235.3639,235.2068,235.2657,3485.0
2018-08-29 11:10:00,239.42,239.57,239.23,239.57,4314.0,235.1773,235.3247,234.9907,235.3247,4314.0
2018-08-29 11:15:00,239.51,239.75,239.51,239.64,5813.0,235.2657,235.5015,235.2657,235.3934,5813.0
2018-08-29 11:20:00,239.67,239.77,239.6,239.75,5206.0,235.4229,235.5211,235.3541,235.5015,5206.0
2018-08-29 11:25:00,239.73,239.75,239.67,239.74,3090.0,235.4818,235.5015,235.4229,235.4916,3090.0
2018-08-29 11:30:00,239.7,239.88,239.7,239.75,4313.0,235.4523,235.6292,235.4523,235.5015,4313.0
2018-08-29 11:35:00,239.75,239.85,239.67,239.72,3278.0,235.5015,235.5997,235.4229,235.472,3278.0
2018-08-29 11:40:00,239.67,239.74,239.54,239.69,4381.0,235.4229,235.4916,235.2952,235.4425,4381.0
2018-08-29 11:45:00,239.66,239.82,239.65,239.74,6708.0,235.4131,235.5702,235.4032,235.4916,6708.0
2018-08-29 11:50:00,239.77,239.89,239.77,239.87,2126.0,235.5211,235.639,235.5211,235.6193,2126.0
2018-08-29 11:55:00,239.81,239.87,239.77,239.87,4172.0,235.5604,235.6193,235.5211,235.6193,4172.0
2018-08-29 12:00:00,239.88,239.88,239.75,239.84,5876.0,235.6292,235.6292,235.5015,235.5899,5876.0
2018-08-29 12:05:00,239.8,239.91,239.76,239.83,3711.0,235.5506,235.6586,235.5113,235.58,3711.0
2018-08-29 12:10:00,239.91,239.91,239.77,239.89,1217.0,235.6586,235.6586,235.5211,235.639,1217.0
2018-08-29 12:15:00,239.86,240.06,239.83,239.99,11131.0,235.6095,235.806,235.58,235.7372,11131.0
2018-08-29 12:20:00,239.99,240.05,239.99,240.04,2742.0,235.7372,235.7961,235.7372,235.7863,2742.0
2018-08-29 12:25:00,240.04,240.1,239.96,240.01,4327.0,235.7863,235.8453,235.7077,235.7569,4327.0
2018-08-29 12:30:00,240.0,240.06,240.0,240.06,3376.0,235.747,235.806,235.747,235.806,3376.0
2018-08-29 12:35:00,240.07,240.1,240.03,240.07,2733.0,235.8158,235.8453,235.7765,235.8158,2733.0
2018-08-29 12:40:00,240.07,240.17,240.07,240.15,10850.0,235.8158,235.914,235.8158,235.8944,10850.0
2018-08-29 12:45:00,240.16,240.28,240.15,240.27,4450.0,235.9042,236.0221,235.8944,236.0122,4450.0
2018-08-29 12:50:00,240.23,240.44,240.16,240.39,6881.0,235.973,236.1792,235.9042,236.1301,6881.0
2018-08-29 12:55:00,240.39,240.47,240.38,240.41,4675.0,236.1301,236.2087,236.1203,236.1498,4675.0
2018-08-29 13:00:00,240.33,240.48,240.32,240.42,3639.0,236.0712,236.2185,236.0614,236.1596,3639.0
2018-08-29 13:05:00,240.39,240.58,240.38,240.55,5905.0,236.1301,236.3168,236.1203,236.2873,5905.0
2018-08-29 13:10:00,240.56,240.74,240.55,240.61,7100.0,236.2971,236.4739,236.2873,236.3462,7100.0
2018-08-29 13:15:00,240.6,240.66,240.39,240.43,9572.0,236.3364,236.3953,236.1301,236.1694,9572.0
2018-08-29 13:20:00,240.41,240.43,240.09,240.17,5370.0,236.1498,236.1694,235.8354,235.914,5370.0
2018-08-29 13:25:00,240.22,240.41,240.15,240.21,7300.0,235.9631,236.1498,235.8944,235.9533,7300.0
2018-08-29 13:30:00,240.21,240.24,240.15,240.18,1900.0,235.9533,235.9828,235.8944,235.9238,1900.0
2018-08-29 13:35:00,240.27,240.27,240.1,240.1,2000.0,236.0122,236.0122,235.8453,235.8453,2000.0
2018-08-29 13:40:00,240.1,240.15,240.08,240.11,2010.0,235.8453,235.8944,235.8256,235.8551,2010.0
2018-08-29 13:45:00,240.11,240.14,239.92,239.93,6629.0,235.8551,235.8845,235.6684,235.6783,6629.0
2018-08-29 13:50:00,239.96,239.97,239.86,239.87,5060.0,235.7077,235.7176,235.6095,235.6193,5060.0
2018-08-29 13:55:00,239.88,239.93,239.79,239.92,3133.0,235.6292,235.6783,235.5408,235.6684,3133.0
2018-08-29 14:00:00,239.9,239.92,239.76,239.8,3813.0,235.6488,235.6684,235.5113,235.5506,3813.0
2018-08-29 14:05:00,239.87,239.95,239.81,239.93,5585.0,235.6193,235.6979,235.5604,235.6783,5585.0
2018-08-29 14:10:00,239.93,239.99,239.86,239.99,2700.0,235.6783,235.7372,235.6095,235.7372,2700.0
2018-08-29 14:15:00,239.97,240.09,239.95,239.95,3959.0,235.7176,235.8354,235.6979,235.6979,3959.0
2018-08-29 14:20:00,239.96,239.98,239.81,239.84,3101.0,235.7077,235.7274,235.5604,235.5899,3101.0
2018-08-29 14:25:00,239.83,239.93,239.79,239.81,4423.0,235.58,235.6783,235.5408,235.5604,4423.0
2018-08-29 14:30:00,239.8,239.9,239.77,239.9,2159.0,235.5506,235.6488,235.5211,235.6488,2159.0
2018-08-29 14:35:00,239.88,240.04,239.87,239.99,7585.0,235.6292,235.7863,235.6193,235.7372,7585.0
2018-08-29 14:40:00,240.0,240.07,239.94,239.99,3792.0,235.747,235.8158,235.6881,235.7372,3792.0
2018-08-29 14:45:00,239.97,240.05,239.93,239.99,3045.0,235.7176,235.7961,235.6783,235.7372,3045.0
2018-08-29 14:50:00,239.99,240.01,239.92,239.93,1773.0,235.7372,235.7569,235.6684,235.6783,1773.0
2018-08-29 14:55:00,239.91,240.11,239.88,240.04,4723.0,235.6586,235.8551,235.6292,235.7863,4723.0
2018-08-29 15:00:00,240.06,240.11,240.01,240.03,3705.0,235.806,235.8551,235.7569,235.7765,3705.0
2018-08-29 15:05:00,240.07,240.08,239.96,239.99,2333.0,235.8158,235.8256,235.7077,235.7372,2333.0
2018-08-29 15:10:00,239.99,240.1,239.98,240.03,4608.0,235.7372,235.8453,235.7274,235.7765,4608.0
2018-08-29 15:15:00,240.03,240.03,239.86,239.9,7927.0,235.7765,235.7765,235.6095,235.6488,7927.0
2018-08-29 15:20:00,239.88,239.92,239.74,239.74,5681.0,235.6292,235.6684,235.4916,235.4916,5681.0
2018-08-29 15:25:00,239.75,239.9,239.69,239.87,6156.0,235.5015,235.6488,235.4425,235.6193,6156.0
2018-08-29 15:30:00,239.88,239.91,239.79,239.84,4981.0,235.6292,235.6586,235.5408,235.5899,4981.0
2018-08-29 15:35:00,239.88,239.89,239.75,239.77,5464.0,235.6292,235.639,235.5015,235.5211,5464.0
2018-08-29 15:40:00,239.78,239.82,239.7,239.78,7487.0,235.5309,235.5702,235.4523,235.5309,7487.0
2018-08-29 15:45:00,239.87,239.91,239.67,239.75,20678.0,235.6193,235.6586,235.4229,235.5015,20678.0
2018-08-29 15:50:00,239.81,239.81,239.68,239.78,14022.0,235.5604,235.5604,235.4327,235.5309,14022.0
2018-08-29 15:55:00,239.76,239.81,239.65,239.74,31966.0,235.5113,235.5604,235.4032,235.4916,31966.0
2018-08-30 09:30:00,239.99,240.16,239.21,239.53,37590.0,235.7372,235.9042,234.971,235.2854,37590.0
2018-08-30 09:35:00,239.72,240.15,239.53,239.75,5554.0,235.472,235.8944,235.2854,235.5015,5554.0
2018-08-30 09:40:00,239.79,240.0,239.66,239.85,3992.0,235.5408,235.747,235.4131,235.5997,3992.0
2018-08-30 09:45:00,239.97,240.09,239.6,239.66,11283.0,235.7176,235.8354,235.3541,235.4131,11283.0
2018-08-30 09:50:00,239.67,239.74,239.41,239.53,12640.0,235.4229,235.4916,235.1675,235.2854,12640.0
2018-08-30 09:55:00,239.57,239.85,239.57,239.74,7176.0,235.3247,235.5997,235.3247,235.4916,7176.0
2018-08-30 10:00:00,239.8,240.1,239.8,239.98,4465.0,235.5506,235.8453,235.5506,235.7274,4465.0
2018-08-30 10:05:00,239.84,240.26,239.83,240.05,7631.0,235.5899,236.0024,235.58,235.7961,7631.0
2018-08-30 10:10:00,239.95,240.38,239.95,240.38,4398.0,235.6979,236.1203,235.6979,236.1203,4398.0
2018-08-30 10:15:00,240.45,240.7,240.43,240.7,5497.0,236.1891,236.4346,236.1694,236.4346,5497.0
2018-08-30 10:20:00,240.76,240.79,240.57,240.71,6652.0,236.4936,236.523,236.3069,236.4444,6652.0
2018-08-30 10:25:00,240.7,240.88,240.54,240.54,5000.0,236.4346,236.6114,236.2775,236.2775,5000.0
2018-08-30 10:30:00,240.52,240.81,240.46,240.8,9311.0,236.2578,236.5427,236.1989,236.5329,9311.0
2018-08-30 10:35:00,240.78,240.79,240.56,240.56,3427.0,236.5132,236.523,236.2971,236.2971,3427.0
2018-08-30 10:40:00,240.56,240.65,240.45,240.45,7836.0,236.2971,236.3855,236.1891,236.1891,7836.0
2018-08-30 10:45:00,240.4,240.4,240.14,240.17,2924.0,236.1399,236.1399,235.8845,235.914,2924.0
2018-08-30 10:50:00,240.12,240.23,240.01,240.23,7231.0,235.8649,235.973,235.7569,235.973,7231.0
2018-08-30 10:55:00,240.22,240.27,240.13,240.14,1650.0,235.9631,236.0122,235.8747,235.8845,1650.0
2018-08-30 11:00:00,240.14,240.18,240.08,240.15,2797.0,235.8845,235.9238,235.8256,235.8944,2797.0
2018-08-30 11:05:00,240.04,240.11,239.76,239.82,6503.0,235.7863,235.8551,235.5113,235.5702,6503.0
2018-08-30 11:10:00,239.84,239.89,239.73,239.77,4181.0,235.5899,235.639,235.4818,235.5211,4181.0
2018-08-30 11:15:00,239.79,239.9,239.77,239.77,8202.0,235.5408,235.6488,235.5211,235.5211,8202.0
2018-08-30 11:20:00,239.81,239.89,239.7,239.82,5105.0,235.5604,235.639,235.4523,235.5702,5105.0
2018-08-30 11:25:00,239.84,239.85,239.73,239.84,2100.0,235.5899,235.5997,235.4818,235.5899,2100.0
2018-08-30 11:30:00,239.8,239.96,239.77,239.83,5031.0,235.5506,235.7077,235.5211,235.58,5031.0
2018-08-30 11:35:00,239.84,239.91,239.79,239.88,3700.0,235.5899,235.6586,235.5408,235.6292,3700.0
2018-08-30 11:40:00,239.84,239.9,239.7,239.74,8135.0,235.5899,235.6488,235.4523,235.4916,8135.0
2018-08-30 11:45:00,239.68,240.04,239.57,239.87,15033.0,235.4327,235.7863,235.3247,235.6193,15033.0
2018-08-30 11:50:00,239.83,239.86,239.73,239.73,800.0,235.58,235.6095,235.4818,235.4818,800.0
2018-08-30 11:55:00,239.73,239.86,239.73,239.82,5146.0,235.4818,235.6095,235.4818,235.5702,5146.0
2018-08-30 12:00:00,239.81,239.92,239.8,239.8,1600.0,235.5604,235.6684,235.5506,235.5506,1600.0
2018-08-30 12:05:00,239.8,239.92,239.76,239.79,2354.0,235.5506,235.6684,235.5113,235.5408,2354.0
2018-08-30 12:10:00,239.81,239.93,239.78,239.9,1625.0,235.5604,235.6783,235.5309,235.6488,1625.0
2018-08-30 12:15:00,239.88,239.96,239.88,239.96,422.0,235.6292,235.7077,235.6292,235.7077,422.0
2018-08-30 12:20:00,239.97,239.97,239.91,239.97,683.0,235.7176,235.7176,235.6586,235.7176,683.0
2018-08-30 12:25:00,239.96,239.98,239.87,239.91,2300.0,235.7077,235.7274,235.6193,235.6586,2300.0
2018-08-30 12:30:00,239.85,240.0,239.84,240.0,4849.0,235.5997,235.747,235.5899,235.747,4849.0
2018-08-30 12:35:00,240.03,240.05,240.0,240.0,522.0,235.7765,235.7961,235.747,235.747,522.0
2018-08-30 12:40:00,240.09,240.13,239.96,240.04,1418.0,235.8354,235.8747,235.7077,235.7863,1418.0
2018-08-30 12:45:00,240.09,240.09,240.03,240.07,766.0,235.8354,235.8354,235.7765,235.8158,766.0
2018-08-30 12:50:00,240.07,240.24,240.05,240.17,4560.0,235.8158,235.9828,235.7961,235.914,4560.0
2018-08-30 12:55:00,240.18,240.2,240.08,240.14,1200.0,235.9238,235.9435,235.8256,235.8845,1200.0
2018-08-30 13:00:00,240.14,240.21,240.14,240.18,4074.0,235.8845,235.9533,235.8845,235.9238,4074.0
2018-08-30 13:05:00,240.2,240.25,240.12,240.19,3588.0,235.9435,235.9926,235.8649,235.9337,3588.0
2018-08-30 13:10:00,240.19,240.19,240.04,240.08,2174.0,235.9337,235.9337,235.7863,235.8256,2174.0
2018-08-30 13:15:00,240.08,240.14,240.03,240.06,2112.0,235.8256,235.8845,235.7765,235.806,2112.0
2018-08-30 13:20:00,240.11,240.18,240.11,240.11,831.0,235.8551,235.9238,235.8551,235.8551,831.0
2018-08-30 13:25:00,240.1,240.12,240.03,240.03,2477.0,235.8453,235.8649,235.7765,235.7765,2477.0
2018-08-30 13:30:00,240.07,240.08,239.98,240.08,1900.0,235.8158,235.8256,235.7274,235.8256,1900.0
2018-08-30 13:35:00,240.13,240.13,240.0,240.02,1508.0,235.8747,235.8747,235.747,235.7667,1508.0
2018-08-30 13:40:00,240.02,240.03,239.97,240.01,900.0,235.7667,235.7765,235.7176,235.7569,900.0
2018-08-30 13:45:00,240.0,240.17,240.0,240.16,2219.0,235.747,235.914,235.747,235.9042,2219.0
2018-08-30 13:50:00,240.11,240.13,240.05,240.08,1506.0,235.8551,235.8747,235.7961,235.8256,1506.0
2018-08-30 13:55:00,240.03,240.08,240.0,240.04,1345.0,235.7765,235.8256,235.747,235.7863,1345.0
2018-08-30 14:00:00,240.01,240.1,240.0,240.08,1530.0,235.7569,235.8453,235.747,235.8256,1530.0
2018-08-30 14:05:00,240.11,240.12,239.94,240.0,2300.0,235.8551,235.8649,235.6881,235.747,2300.0
2018-08-30 14:10:00,239.98,240.07,239.94,239.94,1900.0,235.7274,235.8158,235.6881,235.6881,1900.0
2018-08-30 14:15:00,239.92,240.01,239.31,239.31,5926.0,235.6684,235.7569,235.0693,235.0693,5926.0
2018-08-30 14:20:00,239.15,239.32,238.97,239.26,3835.0,234.9121,235.0791,234.7353,235.0201,3835.0
2018-08-30 14:25:00,239.2,239.3,239.04,239.07,6267.0,234.9612,235.0594,234.804,234.8335,6267.0
2018-08-30 14:30:00,239.14,239.23,239.03,239.15,7209.0,234.9023,234.9907,234.7942,234.9121,7209.0
2018-08-30 14:35:00,239.21,239.3,239.09,239.2,8638.0,234.971,235.0594,234.8532,234.9612,8638.0
2018-08-30 14:40:00,239.22,239.23,239.04,239.04,7599.0,234.9809,234.9907,234.804,234.804,7599.0
2018-08-30 14:45:00,239.11,239.24,239.11,239.12,2870.0,234.8728,235.0005,234.8728,234.8826,2870.0
2018-08-30 14:50:00,239.2,239.21,239.07,239.09,5063.0,234.9612,234.971,234.8335,234.8532,5063.0
2018-08-30 14:55:00,239.09,239.09,238.78,238.78,6526.0,234.8532,234.8532,234.5487,234.5487,6526.0
2018-08-30 15:00:00,238.74,238.74,238.48,238.73,6988.0,234.5094,234.5094,234.254,234.4995,6988.0
2018-08-30 15:05:00,238.71,239.02,238.71,238.89,4717.0,234.4799,234.7844,234.4799,234.6567,4717.0
2018-08-30 15:10:00,238.91,239.03,238.67,238.91,8570.0,234.6763,234.7942,234.4406,234.6763,8570.0
2018-08-30 15:15:00,238.89,238.99,238.72,238.93,3303.0,234.6567,234.7549,234.4897,234.696,3303.0
2018-08-30 15:20:00,239.0,239.07,238.89,238.97,2838.0,234.7648,234.8335,234.6567,234.7353,2838.0
2018-08-30 15:25:00,238.98,239.1,238.96,239.06,2919.0,234.7451,234.863,234.7255,234.8237,2919.0
2018-08-30 15:30:00,239.14,239.18,239.11,239.15,3188.0,234.9023,234.9416,234.8728,234.9121,3188.0
2018-08-30 15:35:00,239.16,239.25,239.05,239.14,8966.0,234.9219,235.0103,234.8139,234.9023,8966.0
2018-08-30 15:40:00,239.18,239.2,238.99,239.02,7514.0,234.9416,234.9612,234.7549,234.7844,7514.0
2018-08-30 15:45:00,239.02,239.13,238.98,238.98,6360.0,234.7844,234.8924,234.7451,234.7451,6360.0
2018-08-30 15:50:00,238.98,239.17,238.95,239.15,8440.0,234.7451,234.9317,234.7156,234.9121,8440.0
2018-08-30 15:55:00,239.15,239.39,239.08,239.22,22470.0,234.9121,235.1478,234.8433,234.9809,22470.0
2018-08-31 09:30:00,238.37,238.98,238.04,238.51,14156.0,234.1459,234.7451,233.8218,234.2834,14156.0
2018-08-31 09:35:00,238.62,239.05,238.61,238.83,6161.0,234.3915,234.8139,234.3817,234.5978,6161.0
2018-08-31 09:40:00,238.82,238.83,238.09,238.3,9801.0,234.5879,234.5978,233.8709,234.0772,9801.0
2018-08-31 09:45:00,238.22,238.52,238.19,238.2,2400.0,233.9986,234.2933,233.9691,233.9789,2400.0
2018-08-31 09:50:00,238.17,238.2,237.89,238.02,6200.0,233.9495,233.9789,233.6744,233.8021,6200.0
2018-08-31 09:55:00,238.16,238.39,238.16,238.3,6482.0,233.9396,234.1656,233.9396,234.0772,6482.0
2018-08-31 10:00:00,238.25,238.45,238.25,238.45,6172.0,234.028,234.2245,234.028,234.2245,6172.0
2018-08-31 10:05:00,238.45,238.74,238.41,238.61,5527.0,234.2245,234.5094,234.1852,234.3817,5527.0
2018-08-31 10:10:00,238.6,238.78,238.5,238.77,3328.0,234.3718,234.5487,234.2736,234.5388,3328.0
2018-08-31 10:15:00,238.75,238.81,238.55,238.55,3892.0,234.5192,234.5781,234.3227,234.3227,3892.0
2018-08-31 10:20:00,238.55,238.93,238.55,238.86,2500.0,234.3227,234.696,234.3227,234.6272,2500.0
2018-08-31 10:25:00,238.81,238.81,238.61,238.66,3300.0,234.5781,234.5781,234.3817,234.4308,3300.0
2018-08-31 10:30:00,238.61,238.8,238.61,238.69,2224.0,234.3817,234.5683,234.3817,234.4602,2224.0
2018-08-31 10:35:00,238.68,238.9,238.68,238.9,1820.0,234.4504,234.6665,234.4504,234.6665,1820.0
2018-08-31 10:40:00,238.85,238.94,238.75,238.93,5007.0,234.6174,234.7058,234.5192,234.696,5007.0
2018-08-31 10:45:00,238.93,238.94,238.63,238.75,5280.0,234.696,234.7058,234.4013,234.5192,5280.0
2018-08-31 10:50:00,238.73,238.81,238.69,238.81,2954.0,234.4995,234.5781,234.4602,234.5781,2954.0
2018-08-31 10:55:00,238.78,238.82,238.69,238.77,7365.0,234.5487,234.5879,234.4602,234.5388,7365.0
2018-08-31 11:00:00,238.82,239.0,238.74,238.81,8494.0,234.5879,234.7648,234.5094,234.5781,8494.0
2018-08-31 11:05:00,238.81,238.94,238.57,238.7,7680.0,234.5781,234.7058,234.3424,234.4701,7680.0
2018-08-31 11:10:00,238.67,238.85,238.67,238.68,5337.0,234.4406,234.6174,234.4406,234.4504,5337.0
2018-08-31 11:15:00,238.56,238.83,238.56,238.69,4100.0,234.3325,234.5978,234.3325,234.4602,4100.0
2018-08-31 11:20:00,238.7,238.79,238.49,238.67,5336.0,234.4701,234.5585,234.2638,234.4406,5336.0
2018-08-31 11:25:00,238.59,238.6,238.43,238.44,3635.0,234.362,234.3718,234.2049,234.2147,3635.0
2018-08-31 11:30:00,238.5,238.67,238.5,238.53,5712.0,234.2736,234.4406,234.2736,234.3031,5712.0
2018-08-31 11:35:00,238.54,238.76,238.45,238.76,5709.0,234.3129,234.529,234.2245,234.529,5709.0
2018-08-31 11:40:00,238.76,238.76,238.47,238.59,5469.0,234.529,234.529,234.2441,234.362,5469.0
2018-08-31 11:45:00,238.52,238.66,238.52,238.59,4803.0,234.2933,234.4308,234.2933,234.362,4803.0
2018-08-31 11:50:00,238.65,238.75,238.56,238.62,5425.0,234.421,234.5192,234.3325,234.3915,5425.0
2018-08-31 11:55:00,238.62,238.71,238.58,238.66,4805.0,234.3915,234.4799,234.3522,234.4308,4805.0
2018-08-31 12:00:00,238.59,238.59,238.45,238.49,2600.0,234.362,234.362,234.2245,234.2638,2600.0
2018-08-31 12:05:00,238.52,238.67,238.48,238.54,11023.0,234.2933,234.4406,234.254,234.3129,11023.0
2018-08-31 12:10:00,238.52,238.52,238.34,238.34,2400.0,234.2933,234.2933,234.1164,234.1164,2400.0
2018-08-31 12:15:00,238.34,238.62,238.31,238.62,6050.0,234.1164,234.3915,234.087,234.3915,6050.0
2018-08-31 12:20:00,238.65,238.65,238.49,238.49,4165.0,234.421,234.421,234.2638,234.2638,4165.0
2018-08-31 12:25:00,238.49,238.66,238.47,238.66,3300.0,234.2638,234.4308,234.2441,234.4308,3300.0
2018-08-31 12:30:00,238.7,238.7,238.44,238.51,4937.0,234.4701,234.4701,234.2147,234.2834,4937.0
2018-08-31 12:35:00,238.54,238.66,238.54,238.58,3817.0,234.3129,234.4308,234.3129,234.3522,3817.0
2018-08-31 12:40:00,238.57,238.77,238.55,238.72,4900.0,234.3424,234.5388,234.3227,234.4897,4900.0
2018-08-31 12:45:00,238.75,238.79,238.62,238.66,2504.0,234.5192,234.5585,234.3915,234.4308,2504.0
2018-08-31 12:50:00,238.7,238.78,238.7,238.72,3308.0,234.4701,234.5487,234.4701,234.4897,3308.0
2018-08-31 12:55:00,238.65,238.77,238.59,238.77,1400.0,234.421,234.5388,234.362,234.5388,1400.0
2018-08-31 13:00:00,238.71,238.75,238.7,238.75,1413.0,234.4799,234.5192,234.4701,234.5192,1413.0
2018-08-31 13:05:00,238.71,238.71,238.44,238.52,6057.0,234.4799,234.4799,234.2147,234.2933,6057.0
2018-08-31 13:10:00,238.61,238.64,238.55,238.61,1469.0,234.3817,234.4111,234.3227,234.3817,1469.0
2018-08-31 13:15:00,238.68,238.68,238.5,238.56,1017.0,234.4504,234.4504,234.2736,234.3325,1017.0
2018-08-31 13:20:00,238.55,238.79,238.54,238.76,1717.0,234.3227,234.5585,234.3129,234.529,1717.0
2018-08-31 13:25:00,238.69,238.75,238.68,238.75,1500.0,234.4602,234.5192,234.4504,234.5192,1500.0
2018-08-31 13:30:00,238.71,238.77,238.57,238.77,2837.0,234.4799,234.5388,234.3424,234.5388,2837.0
2018-08-31 13:35:00,238.76,238.78,238.67,238.67,1800.0,234.529,234.5487,234.4406,234.4406,1800.0
2018-08-31 13:40:00,238.66,238.75,238.63,238.69,2225.0,234.4308,234.5192,234.4013,234.4602,2225.0
2018-08-31 13:45:00,238.69,238.87,238.69,238.87,1800.0,234.4602,234.6371,234.4602,234.6371,1800.0
2018-08-31 13:50:00,238.84,238.85,238.76,238.77,2232.0,234.6076,234.6174,234.529,234.5388,2232.0
2018-08-31 13:55:00,238.74,238.82,238.72,238.81,2555.0,234.5094,234.5879,234.4897,234.5781,2555.0
2018-08-31 14:00:00,238.89,238.9,238.64,238.64,3921.0,234.6567,234.6665,234.4111,234.4111,3921.0
2018-08-31 14:05:00,238.71,238.75,238.59,238.75,2830.0,234.4799,234.5192,234.362,234.5192,2830.0
2018-08-31 14:10:00,238.69,238.75,238.58,238.65,3359.0,234.4602,234.5192,234.3522,234.421,3359.0
2018-08-31 14:15:00,238.64,238.72,238.61,238.69,2312.0,234.4111,234.4897,234.3817,234.4602,2312.0
2018-08-31 14:20:00,238.71,238.71,238.59,238.59,1675.0,234.4799,234.4799,234.362,234.362,1675.0
2018-08-31 14:25:00,238.56,238.68,238.56,238.64,1600.0,234.3325,234.4504,234.3325,234.4111,1600.0
2018-08-31 14:30:00,238.64,238.75,238.55,238.71,2963.0,234.4111,234.5192,234.3227,234.4799,2963.0
2018-08-31 14:35:00,238.73,238.81,238.7,238.74,2218.0,234.4995,234.5781,234.4701,234.5094,2218.0
2018-08-31 14:40:00,238.77,238.83,238.66,238.74,5615.0,234.5388,234.5978,234.4308,234.5094,5615.0
2018-08-31 14:45:00,238.76,238.85,238.76,238.85,2600.0,234.529,234.6174,234.529,234.6174,2600.0
2018-08-31 14:50:00,238.85,238.98,238.72,238.84,10083.0,234.6174,234.7451,234.4897,234.6076,10083.0
2018-08-31 14:55:00,238.84,238.93,238.8,238.8,2800.0,234.6076,234.696,234.5683,234.5683,2800.0
2018-08-31 15:00:00,238.82,238.91,238.76,238.86,7300.0,234.5879,234.6763,234.529,234.6272,7300.0
2018-08-31 15:05:00,238.84,238.86,238.74,238.74,4557.0,234.6076,234.6272,234.5094,234.5094,4557.0
2018-08-31 15:10:00,238.77,238.83,238.68,238.8,4738.0,234.5388,234.5978,234.4504,234.5683,4738.0
2018-08-31 15:15:00,238.79,238.87,238.76,238.85,4624.0,234.5585,234.6371,234.529,234.6174,4624.0
2018-08-31 15:20:00,238.84,238.89,238.65,238.81,4571.0,234.6076,234.6567,234.421,234.5781,4571.0
2018-08-31 15:25:00,238.76,238.8,238.54,238.61,3800.0,234.529,234.5683,234.3129,234.3817,3800.0
2018-08-31 15:30:00,238.68,238.99,238.66,238.96,7063.0,234.4504,234.7549,234.4308,234.7255,7063.0
2018-08-31 15:35:00,238.92,239.22,238.91,239.09,5668.0,234.6862,234.9809,234.6763,234.8532,5668.0
2018-08-31 15:40:00,239.08,239.11,238.91,238.91,8818.0,234.8433,234.8728,234.6763,234.6763,8818.0
2018-08-31 15:45:00,238.96,239.07,238.85,238.99,9032.0,234.7255,234.8335,234.6174,234.7549,9032.0
2018-08-31 15:50:00,239.03,239.1,238.94,239.07,22541.0,234.7942,234.863,234.7058,234.8335,22541.0
2018-08-31 15:55:00,239.04,239.34,239.04,239.1,63533.0,234.804,235.0987,234.804,234.863,63533.0
2018-09-04 09:30:00,238.89,238.94,237.54,237.66,25835.0,234.6567,234.7058,233.3306,233.4485,25835.0
2018-09-04 09:35:00,237.59,237.78,237.07,237.27,15678.0,233.3797,233.5664,232.869,233.0654,15678.0
2018-09-04 09:40:00,237.15,237.26,236.64,236.81,13270.0,232.9475,233.0556,232.4466,232.6136,13270.0
2018-09-04 09:45:00,236.69,236.74,236.04,236.04,21488.0,232.4957,232.5448,231.8572,231.8572,21488.0
2018-09-04 09:50:00,235.96,236.83,235.93,236.83,9055.0,231.7786,232.6332,231.7492,232.6332,9055.0
2018-09-04 09:55:00,236.91,236.92,236.43,236.52,12679.0,232.7118,232.7216,232.2403,232.3287,12679.0
2018-09-04 10:00:00,236.52,237.43,236.52,236.9,13260.0,232.3287,233.2226,232.3287,232.702,13260.0
2018-09-04 10:05:00,237.07,237.14,236.99,237.1,8198.0,232.869,232.9377,232.7904,232.8984,8198.0
2018-09-04 10:10:00,237.09,237.16,236.9,236.99,11120.0,232.8886,232.9574,232.702,232.7904,11120.0
2018-09-04 10:15:00,236.93,237.05,236.67,237.05,10624.0,232.7314,232.8493,232.476,232.8493,10624.0
2018-09-04 10:20:00,237.06,237.44,237.03,237.18,9423.0,232.8591,233.2324,232.8297,232.977,9423.0
2018-09-04 10:25:00,237.22,237.34,237.09,237.34,11955.0,233.0163,233.1342,232.8886,233.1342,11955.0
2018-09-04 10:30:00,237.35,238.06,237.28,237.95,14735.0,233.144,233.8414,233.0752,233.7334,14735.0
2018-09-04 10:35:00,237.94,237.94,237.45,237.53,12100.0,233.7235,233.7235,233.2422,233.3208,12100.0
2018-09-04 10:40:00,237.58,237.72,237.48,237.56,12454.0,233.3699,233.5074,233.2717,233.3503,12454.0
2018-09-04 10:45:00,237.53,237.61,237.27,237.58,10764.0,233.3208,233.3994,233.0654,233.3699,10764.0
2018-09-04 10:50:00,237.56,237.66,237.44,237.58,6996.0,233.3503,233.4485,233.2324,233.3699,6996.0
2018-09-04 10:55:00,237.64,237.77,237.51,237.56,4615.0,233.4289,233.5565,233.3012,233.3503,4615.0
2018-09-04 11:00:00,237.56,237.64,237.45,237.47,15636.0,233.3503,233.4289,233.2422,233.2619,15636.0
2018-09-04 11:05:00,237.47,237.56,237.46,237.53,6154.0,233.2619,233.3503,233.252,233.3208,6154.0
2018-09-04 11:10:00,237.51,237.58,237.31,237.31,10843.0,233.3012,233.3699,233.1047,233.1047,10843.0
2018-09-04 11:15:00,237.36,237.41,237.07,237.2,15948.0,233.1538,233.2029,232.869,232.9966,15948.0
2018-09-04 11:20:00,237.19,237.29,236.97,236.97,4956.0,232.9868,233.0851,232.7707,232.7707,4956.0
2018-09-04 11:25:00,236.94,236.94,236.69,236.7,7372.0,232.7413,232.7413,232.4957,232.5055,7372.0
2018-09-04 11:30:00,236.7,236.77,236.58,236.6,14989.0,232.5055,232.5743,232.3876,232.4073,14989.0
2018-09-04 11:35:00,236.61,236.63,236.4,236.54,10517.0,232.4171,232.4367,232.2108,232.3483,10517.0
2018-09-04 11:40:00,236.51,236.51,236.09,236.09,8125.0,232.3189,232.3189,231.9063,231.9063,8125.0
2018-09-04 11:45:00,236.1,236.16,235.9,235.92,13934.0,231.9161,231.9751,231.7197,231.7393,13934.0
2018-09-04 11:50:00,235.94,235.95,235.74,235.84,9834.0,231.759,231.7688,231.5625,231.6607,9834.0
2018-09-04 11:55:00,235.75,235.94,235.74,235.89,10388.0,231.5723,231.759,231.5625,231.7099,10388.0
2018-09-04 12:00:00,235.9,235.94,235.57,235.59,14372.0,231.7197,231.759,231.3955,231.4152,14372.0
2018-09-04 12:05:00,235.62,235.64,235.4,235.54,10148.0,231.4446,231.4643,231.2285,231.3661,10148.0
2018-09-04 12:10:00,235.52,235.68,235.46,235.6,12727.0,231.3464,231.5036,231.2875,231.425,12727.0
2018-09-04 12:15:00,235.6,235.73,235.45,235.5,13956.0,231.425,231.5527,231.2777,231.3268,13956.0
2018-09-04 12:20:00,235.47,235.5,234.98,234.98,14068.0,231.2973,231.3268,230.816,230.816,14068.0
2018-09-04 12:25:00,234.98,235.11,234.96,235.05,11353.0,230.816,230.9437,230.7963,230.8847,11353.0
2018-09-04 12:30:00,235.07,235.63,235.01,235.31,19006.0,230.9044,231.4545,230.8455,231.1401,19006.0
2018-09-04 12:35:00,235.37,235.52,235.35,235.4,10553.0,231.1991,231.3464,231.1794,231.2285,10553.0
2018-09-04 12:40:00,235.4,235.51,235.37,235.49,4308.0,231.2285,231.3366,231.1991,231.317,4308.0
2018-09-04 12:45:00,235.5,235.54,235.27,235.32,14184.0,231.3268,231.3661,231.1008,231.15,14184.0
2018-09-04 12:50:00,235.32,235.32,235.04,235.11,10359.0,231.15,231.15,230.8749,230.9437,10359.0
2018-09-04 12:55:00,235.11,235.17,235.08,235.1,7426.0,230.9437,231.0026,230.9142,230.9339,7426.0
2018-09-04 13:00:00,235.1,235.42,235.03,235.29,7440.0,230.9339,231.2482,230.8651,231.1205,7440.0
2018-09-04 13:05:00,235.29,235.29,234.99,235.04,8184.0,231.1205,231.1205,230.8258,230.8749,8184.0
2018-09-04 13:10:00,235.08,235.14,235.01,235.01,8063.0,230.9142,230.9732,230.8455,230.8455,8063.0
2018-09-04 13:15:00,235.0,235.08,234.99,235.01,7450.0,230.8356,230.9142,230.8258,230.8455,7450.0
2018-09-04 13:20:00,235.03,235.07,234.82,234.87,7494.0,230.8651,230.9044,230.6588,230.7079,7494.0
2018-09-04 13:25:00,234.87,234.92,234.81,234.84,5248.0,230.7079,230.7571,230.649,230.6785,5248.0
2018-09-04 13:30:00,234.87,235.01,234.82,234.98,9360.0,230.7079,230.8455,230.6588,230.816,9360.0
2018-09-04 13:35:00,235.03,235.05,234.92,234.95,8549.0,230.8651,230.8847,230.7571,230.7865,8549.0
2018-09-04 13:40:00,234.91,235.05,234.79,234.89,12931.0,230.7472,230.8847,230.6294,230.7276,12931.0
2018-09-04 13:45:00,234.92,235.11,234.83,234.95,9060.0,230.7571,230.9437,230.6686,230.7865,9060.0
2018-09-04 13:50:00,235.0,235.16,234.9,235.09,8724.0,230.8356,230.9928,230.7374,230.924,8724.0
2018-09-04 13:55:00,235.13,235.13,234.99,235.01,5250.0,230.9633,230.9633,230.8258,230.8455,5250.0
2018-09-04 14:00:00,235.03,235.06,234.97,235.06,10349.0,230.8651,230.8946,230.8062,230.8946,10349.0
2018-09-04 14:05:00,235.06,235.15,234.9,234.97,11955.0,230.8946,230.983,230.7374,230.8062,11955.0
2018-09-04 14:10:00,234.99,235.07,234.98,235.01,10805.0,230.8258,230.9044,230.816,230.8455,10805.0
2018-09-04 14:15:00,235.02,235.29,235.02,235.23,7331.0,230.8553,231.1205,230.8553,231.0616,7331.0
2018-09-04 14:20:00,235.21,235.6,235.2,235.51,7971.0,231.0419,231.425,231.0321,231.3366,7971.0
2018-09-04 14:25:00,235.53,235.66,235.53,235.65,6210.0,231.3562,231.4839,231.3562,231.4741,6210.0
2018-09-04 14:30:00,235.63,235.73,235.61,235.67,7700.0,231.4545,231.5527,231.4348,231.4938,7700.0
2018-09-04 14:35:00,235.68,235.69,235.49,235.62,7618.0,231.5036,231.5134,231.317,231.4446,7618.0
2018-09-04 14:40:00,235.62,235.66,235.58,235.61,5990.0,231.4446,231.4839,231.4054,231.4348,5990.0
2018-09-04 14:45:00,235.6,235.6,235.45,235.49,10268.0,231.425,231.425,231.2777,231.317,10268.0
2018-09-04 14:50:00,235.48,235.68,235.48,235.68,4121.0,231.3071,231.5036,231.3071,231.5036,4121.0
2018-09-04 14:55:00,235.62,235.83,235.57,235.73,13879.0,231.4446,231.6509,231.3955,231.5527,13879.0
2018-09-04 15:00:00,235.74,235.81,235.68,235.79,15057.0,231.5625,231.6313,231.5036,231.6116,15057.0
2018-09-04 15:05:00,235.79,236.06,235.79,236.05,8875.0,231.6116,231.8769,231.6116,231.867,8875.0
2018-09-04 15:10:00,236.05,236.07,235.87,236.05,16146.0,231.867,231.8867,231.6902,231.867,16146.0
2018-09-04 15:15:00,236.01,236.04,235.91,235.96,11006.0,231.8277,231.8572,231.7295,231.7786,11006.0
2018-09-04 15:20:00,235.94,236.03,235.86,235.89,11416.0,231.759,231.8474,231.6804,231.7099,11416.0
2018-09-04 15:25:00,235.88,235.94,235.77,235.87,11020.0,231.7,231.759,231.592,231.6902,11020.0
2018-09-04 15:30:00,235.82,235.82,235.65,235.75,14513.0,231.6411,231.6411,231.4741,231.5723,14513.0
2018-09-04 15:35:00,235.75,235.79,235.56,235.73,16632.0,231.5723,231.6116,231.3857,231.5527,16632.0
2018-09-04 15:40:00,235.69,235.73,235.62,235.67,19211.0,231.5134,231.5527,231.4446,231.4938,19211.0
2018-09-04 15:45:00,235.65,235.74,235.59,235.65,27465.0,231.4741,231.5625,231.4152,231.4741,27465.0
2018-09-04 15:50:00,235.66,235.76,235.57,235.75,33612.0,231.4839,231.5822,231.3955,231.5723,33612.0
2018-09-04 15:55:00,235.73,236.17,235.72,236.02,56331.0,231.5527,231.9849,231.5429,231.8376,56331.0
2018-09-05 09:30:00,236.04,236.04,235.45,235.76,22547.0,231.8572,231.8572,231.2777,231.5822,22547.0
2018-09-05 09:35:00,235.58,236.16,235.38,236.13,6898.0,231.4054,231.9751,231.2089,231.9456,6898.0
2018-09-05 09:40:00,236.14,236.14,235.44,235.69,12463.0,231.9554,231.9554,231.2678,231.5134,12463.0
2018-09-05 09:45:00,235.78,235.78,235.36,235.45,4655.0,231.6018,231.6018,231.1893,231.2777,4655.0
2018-09-05 09:50:00,235.36,235.65,235.3,235.65,12629.0,231.1893,231.4741,231.1303,231.4741,12629.0
2018-09-05 09:55:00,235.7,235.7,235.03,235.23,7018.0,231.5232,231.5232,230.8651,231.0616,7018.0
2018-09-05 10:00:00,235.17,235.52,235.12,235.4,12401.0,231.0026,231.3464,230.9535,231.2285,12401.0
2018-09-05 10:05:00,235.41,235.74,235.29,235.74,4633.0,231.2384,231.5625,231.1205,231.5625,4633.0
2018-09-05 10:10:00,235.69,235.78,235.19,235.2,44854.0,231.5134,231.6018,231.0223,231.0321,44854.0
2018-09-05 10:15:00,235.23,235.49,235.23,235.41,14160.0,231.0616,231.317,231.0616,231.2384,14160.0
2018-09-05 10:20:00,235.35,235.41,234.82,234.87,17017.0,231.1794,231.2384,230.6588,230.7079,17017.0
2018-09-05 10:25:00,234.81,235.61,234.81,235.61,10812.0,230.649,231.4348,230.649,231.4348,10812.0
2018-09-05 10:30:00,235.63,235.63,235.28,235.42,10413.0,231.4545,231.4545,231.1107,231.2482,10413.0
2018-09-05 10:35:00,235.36,235.68,235.26,235.4,7787.0,231.1893,231.5036,231.091,231.2285,7787.0
2018-09-05 10:40:00,235.48,235.71,235.32,235.61,20743.0,231.3071,231.5331,231.15,231.4348,20743.0
2018-09-05 10:45:00,235.69,236.16,235.64,235.71,12699.0,231.5134,231.9751,231.4643,231.5331,12699.0
2018-09-05 10:50:00,235.66,235.66,235.45,235.6,17464.0,231.4839,231.4839,231.2777,231.425,17464.0
2018-09-05 10:55:00,235.63,235.76,235.44,235.62,18214.0,231.4545,231.5822,231.2678,231.4446,18214.0
2018-09-05 11:00:00,235.66,235.87,235.56,235.64,24768.0,231.4839,231.6902,231.3857,231.4643,24768.0
2018-09-05 11:05:00,235.64,235.76,235.56,235.56,14435.0,231.4643,231.5822,231.3857,231.3857,14435.0
2018-09-05 11:10:00,235.52,235.72,235.41,235.54,10159.0,231.3464,231.5429,231.2384,231.3661,10159.0
2018-09-05 11:15:00,235.49,235.61,235.36,235.52,16026.0,231.317,231.4348,231.1893,231.3464,16026.0
2018-09-05 11:20:00,235.56,235.9,235.53,235.73,26934.0,231.3857,231.7197,231.3562,231.5527,26934.0
2018-09-05 11:25:00,235.74,235.74,235.45,235.49,10858.0,231.5625,231.5625,231.2777,231.317,10858.0
2018-09-05 11:30:00,235.5,235.62,235.5,235.57,7561.0,231.3268,231.4446,231.3268,231.3955,7561.0
2018-09-05 11:35:00,235.56,235.57,235.4,235.49,9612.0,231.3857,231.3955,231.2285,231.317,9612.0
2018-09-05 11:40:00,235.46,235.49,235.13,235.14,6410.0,231.2875,231.317,230.9633,230.9732,6410.0
2018-09-05 11:45:00,235.21,235.39,235.21,235.34,6975.0,231.0419,231.2187,231.0419,231.1696,6975.0
2018-09-05 11:50:00,235.37,235.54,235.27,235.49,8849.0,231.1991,231.3661,231.1008,231.317,8849.0
2018-09-05 11:55:00,235.46,235.47,235.29,235.29,5198.0,231.2875,231.2973,231.1205,231.1205,5198.0
2018-09-05 12:00:00,235.33,235.6,235.33,235.6,2003.0,231.1598,231.425,231.1598,231.425,2003.0
2018-09-05 12:05:00,235.43,235.47,235.31,235.31,3900.0,231.258,231.2973,231.1401,231.1401,3900.0
2018-09-05 12:10:00,235.32,235.38,235.23,235.23,9427.0,231.15,231.2089,231.0616,231.0616,9427.0
2018-09-05 12:15:00,235.28,235.34,235.22,235.31,5215.0,231.1107,231.1696,231.0517,231.1401,5215.0
2018-09-05 12:20:00,235.32,235.52,235.26,235.51,6153.0,231.15,231.3464,231.091,231.3366,6153.0
2018-09-05 12:25:00,235.48,235.55,235.37,235.53,15803.0,231.3071,231.3759,231.1991,231.3562,15803.0
2018-09-05 12:30:00,235.5,235.78,235.5,235.78,2326.0,231.3268,231.6018,231.3268,231.6018,2326.0
2018-09-05 12:35:00,235.78,235.82,235.68,235.71,6000.0,231.6018,231.6411,231.5036,231.5331,6000.0
2018-09-05 12:40:00,235.75,235.75,235.55,235.59,8625.0,231.5723,231.5723,231.3759,231.4152,8625.0
2018-09-05 12:45:00,235.58,235.61,235.51,235.53,4094.0,231.4054,231.4348,231.3366,231.3562,4094.0
2018-09-05 12:50:00,235.58,235.73,235.51,235.64,4533.0,231.4054,231.5527,231.3366,231.4643,4533.0
2018-09-05 12:55:00,235.65,235.68,235.51,235.51,8205.0,231.4741,231.5036,231.3366,231.3366,8205.0
2018-09-05 13:00:00,235.56,235.62,235.51,235.6,2601.0,231.3857,231.4446,231.3366,231.425,2601.0
2018-09-05 13:05:00,235.61,235.67,235.59,235.63,3447.0,231.4348,231.4938,231.4152,231.4545,3447.0
2018-09-05 13:10:00,235.65,235.8,235.62,235.68,5754.0,231.4741,231.6215,231.4446,231.5036,5754.0
2018-09-05 13:15:00,235.68,235.91,235.68,235.79,3561.0,231.5036,231.7295,231.5036,231.6116,3561.0
2018-09-05 13:20:00,235.77,236.06,235.77,236.05,7064.0,231.592,231.8769,231.592,231.867,7064.0
2018-09-05 13:25:00,236.03,236.12,236.0,236.11,1700.0,231.8474,231.9358,231.8179,231.926,1700.0
2018-09-05 13:30:00,236.06,236.24,236.06,236.18,4214.0,231.8769,232.0537,231.8769,231.9947,4214.0
2018-09-05 13:35:00,236.21,236.21,236.07,236.07,3832.0,232.0242,232.0242,231.8867,231.8867,3832.0
2018-09-05 13:40:00,236.09,236.11,235.98,236.02,2930.0,231.9063,231.926,231.7983,231.8376,2930.0
2018-09-05 13:45:00,236.02,236.03,235.82,235.91,4810.0,231.8376,231.8474,231.6411,231.7295,4810.0
2018-09-05 13:50:00,235.93,236.01,235.92,235.96,2676.0,231.7492,231.8277,231.7393,231.7786,2676.0
2018-09-05 13:55:00,235.94,235.97,235.87,235.9,4111.0,231.759,231.7884,231.6902,231.7197,4111.0
2018-09-05 14:00:00,235.99,236.09,235.88,235.97,3236.0,231.8081,231.9063,231.7,231.7884,3236.0
2018-09-05 14:05:00,235.93,235.94,235.69,235.69,5064.0,231.7492,231.759,231.5134,231.5134,5064.0
2018-09-05 14:10:00,235.7,235.7,235.56,235.64,4328.0,231.5232,231.5232,231.3857,231.4643,4328.0
2018-09-05 14:15:00,235.65,235.77,235.58,235.77,5964.0,231.4741,231.592,231.4054,231.592,5964.0
2018-09-05 14:20:00,235.76,235.76,235.62,235.71,2960.0,231.5822,231.5822,231.4446,231.5331,2960.0
2018-09-05 14:25:00,235.7,235.71,235.55,235.6,7635.0,231.5232,231.5331,231.3759,231.425,7635.0
2018-09-05 14:30:00,235.7,235.95,235.7,235.88,4680.0,231.5232,231.7688,231.5232,231.7,4680.0
2018-09-05 14:35:00,235.9,236.14,235.86,236.09,6951.0,231.7197,231.9554,231.6804,231.9063,6951.0
2018-09-05 14:40:00,236.09,236.18,236.06,236.11,6187.0,231.9063,231.9947,231.8769,231.926,6187.0
2018-09-05 14:45:00,236.12,236.24,236.06,236.15,7697.0,231.9358,232.0537,231.8769,231.9653,7697.0
2018-09-05 14:50:00,236.17,236.17,236.03,236.11,5923.0,231.9849,231.9849,231.8474,231.926,5923.0
2018-09-05 14:55:00,236.14,236.32,236.12,236.24,3748.0,231.9554,232.1322,231.9358,232.0537,3748.0
2018-09-05 15:00:00,236.28,236.4,236.24,236.4,8670.0,232.093,232.2108,232.0537,232.2108,8670.0
2018-09-05 15:05:00,236.4,236.4,236.32,236.37,4545.0,232.2108,232.2108,232.1322,232.1814,4545.0
2018-09-05 15:10:00,236.36,236.47,236.34,236.45,8369.0,232.1715,232.2796,232.1519,232.2599,8369.0
2018-09-05 15:15:00,236.48,236.68,236.48,236.59,7801.0,232.2894,232.4859,232.2894,232.3975,7801.0
2018-09-05 15:20:00,236.58,236.67,236.54,236.55,7198.0,232.3876,232.476,232.3483,232.3582,7198.0
2018-09-05 15:25:00,236.54,236.54,236.35,236.43,6642.0,232.3483,232.3483,232.1617,232.2403,6642.0
2018-09-05 15:30:00,236.41,236.49,236.34,236.47,8867.0,232.2206,232.2992,232.1519,232.2796,8867.0
2018-09-05 15:35:00,236.47,236.47,236.22,236.29,10590.0,232.2796,232.2796,232.034,232.1028,10590.0
2018-09-05 15:40:00,236.28,236.4,236.17,236.21,12602.0,232.093,232.2108,231.9849,232.0242,12602.0
2018-09-05 15:45:00,236.19,236.26,235.99,235.99,24927.0,232.0045,232.0733,231.8081,231.8081,24927.0
2018-09-05 15:50:00,235.96,236.26,235.9,236.21,22261.0,231.7786,232.0733,231.7197,232.0242,22261.0
2018-09-05 15:55:00,236.24,236.43,236.17,236.37,55778.0,232.0537,232.2403,231.9849,232.1814,55778.0
2018-09-06 09:30:00,235.9,236.46,235.61,236.21,45187.0,231.7197,232.2698,231.4348,232.0242,45187.0
2018-09-06 09:35:00,236.29,236.3,235.77,235.77,9654.0,232.1028,232.1126,231.592,231.592,9654.0
2018-09-06 09:40:00,235.87,235.88,235.17,235.81,14933.0,231.6902,231.7,231.0026,231.6313,14933.0
2018-09-06 09:45:00,235.7,236.17,235.63,236.09,6093.0,231.5232,231.9849,231.4545,231.9063,6093.0
2018-09-06 09:50:00,236.04,236.08,235.84,235.98,4274.0,231.8572,231.8965,231.6607,231.7983,4274.0
2018-09-06 09:55:00,235.94,236.21,235.9,236.19,4800.0,231.759,232.0242,231.7197,232.0045,4800.0
2018-09-06 10:00:00,236.21,236.21,235.75,235.79,8918.0,232.0242,232.0242,231.5723,231.6116,8918.0
2018-09-06 10:05:00,235.88,235.95,235.81,235.81,2822.0,231.7,231.7688,231.6313,231.6313,2822.0
2018-09-06 10:10:00,235.73,235.79,235.33,235.4,8057.0,231.5527,231.6116,231.1598,231.2285,8057.0
2018-09-06 10:15:00,235.36,235.51,235.13,235.24,6776.0,231.1893,231.3366,230.9633,231.0714,6776.0
2018-09-06 10:20:00,235.27,235.39,234.96,234.97,5860.0,231.1008,231.2187,230.7963,230.8062,5860.0
2018-09-06 10:25:00,234.99,235.5,234.89,235.49,4025.0,230.8258,231.3268,230.7276,231.317,4025.0
2018-09-06 10:30:00,235.51,235.51,235.23,235.23,2329.0,231.3366,231.3366,231.0616,231.0616,2329.0
2018-09-06 10:35:00,235.09,235.55,235.03,235.49,5403.0,230.924,231.3759,230.8651,231.317,5403.0
2018-09-06 10:40:00,235.45,235.47,235.2,235.47,2116.0,231.2777,231.2973,231.0321,231.2973,2116.0
2018-09-06 10:45:00,235.4,235.4,234.66,234.66,7613.0,231.2285,231.2285,230.5017,230.5017,7613.0
2018-09-06 10:50:00,234.74,234.83,234.57,234.66,2131.0,230.5802,230.6686,230.4133,230.5017,2131.0
2018-09-06 10:55:00,234.7,235.0,234.67,234.83,2800.0,230.541,230.8356,230.5115,230.6686,2800.0
2018-09-06 11:00:00,234.87,234.96,234.76,234.81,2880.0,230.7079,230.7963,230.5999,230.649,2880.0
2018-09-06 11:05:00,234.81,234.81,234.44,234.61,4951.0,230.649,230.649,230.2856,230.4525,4951.0
2018-09-06 11:10:00,234.57,234.76,234.47,234.47,3300.0,230.4133,230.5999,230.315,230.315,3300.0
2018-09-06 11:15:00,234.56,234.57,234.32,234.36,4889.0,230.4034,230.4133,230.1677,230.207,4889.0
2018-09-06 11:20:00,234.29,234.86,234.29,234.82,4188.0,230.1382,230.6981,230.1382,230.6588,4188.0
2018-09-06 11:25:00,234.73,234.77,234.6,234.6,2238.0,230.5704,230.6097,230.4427,230.4427,2238.0
2018-09-06 11:30:00,234.54,235.09,234.5,234.99,9754.0,230.3838,230.924,230.3445,230.8258,9754.0
2018-09-06 11:35:00,234.89,234.97,234.69,234.78,2572.0,230.7276,230.8062,230.5311,230.6195,2572.0
2018-09-06 11:40:00,234.79,234.87,234.54,234.55,4164.0,230.6294,230.7079,230.3838,230.3936,4164.0
2018-09-06 11:45:00,234.58,234.96,234.58,234.96,6393.0,230.4231,230.7963,230.4231,230.7963,6393.0
2018-09-06 11:50:00,234.93,234.97,234.82,234.82,8886.0,230.7669,230.8062,230.6588,230.6588,8886.0
2018-09-06 11:55:00,234.8,235.15,234.68,234.98,4910.0,230.6392,230.983,230.5213,230.816,4910.0
2018-09-06 12:00:00,234.85,235.0,234.81,235.0,5368.0,230.6883,230.8356,230.649,230.8356,5368.0
2018-09-06 12:05:00,235.02,235.03,234.84,234.96,4090.0,230.8553,230.8651,230.6785,230.7963,4090.0
2018-09-06 12:10:00,234.93,235.02,234.85,234.93,8251.0,230.7669,230.8553,230.6883,230.7669,8251.0
2018-09-06 12:15:00,234.98,235.12,234.95,234.98,8316.0,230.816,230.9535,230.7865,230.816,8316.0
2018-09-06 12:20:00,235.08,235.12,234.89,235.02,2600.0,230.9142,230.9535,230.7276,230.8553,2600.0
2018-09-06 12:25:00,234.93,235.24,234.93,235.14,1709.0,230.7669,231.0714,230.7669,230.9732,1709.0
2018-09-06 12:30:00,235.09,235.29,235.08,235.13,5125.0,230.924,231.1205,230.9142,230.9633,5125.0
2018-09-06 12:35:00,235.08,235.14,235.05,235.14,4913.0,230.9142,230.9732,230.8847,230.9732,4913.0
2018-09-06 12:40:00,235.17,235.33,235.11,235.26,6477.0,231.0026,231.1598,230.9437,231.091,6477.0
2018-09-06 12:45:00,235.29,235.43,235.25,235.25,4397.0,231.1205,231.258,231.0812,231.0812,4397.0
2018-09-06 12:50:00,235.18,235.34,235.18,235.24,3100.0,231.0124,231.1696,231.0124,231.0714,3100.0
2018-09-06 12:55:00,235.26,235.3,235.21,235.27,2366.0,231.091,231.1303,231.0419,231.1008,2366.0
2018-09-06 13:00:00,235.24,235.31,235.13,235.13,2972.0,231.0714,231.1401,230.9633,230.9633,2972.0
2018-09-06 13:05:00,235.16,235.35,235.06,235.24,4129.0,230.9928,231.1794,230.8946,231.0714,4129.0
2018-09-06 13:10:00,235.22,235.37,235.22,235.3,4063.0,231.0517,231.1991,231.0517,231.1303,4063.0
2018-09-06 13:15:00,235.36,235.51,235.33,235.46,4032.0,231.1893,231.3366,231.1598,231.2875,4032.0
2018-09-06 13:20:00,235.43,235.51,235.42,235.5,3300.0,231.258,231.3366,231.2482,231.3268,3300.0
2018-09-06 13:25:00,235.47,235.63,235.43,235.5,4361.0,231.2973,231.4545,231.258,231.3268,4361.0
2018-09-06 13:30:00,235.49,235.54,235.35,235.46,4391.0,231.317,231.3661,231.1794,231.2875,4391.0
2018-09-06 13:35:00,235.49,235.58,235.41,235.46,9678.0,231.317,231.4054,231.2384,231.2875,9678.0
2018-09-06 13:40:00,235.4,235.54,235.32,235.35,8950.0,231.2285,231.3661,231.15,231.1794,8950.0
2018-09-06 13:45:00,235.4,235.4,235.31,235.31,2067.0,231.2285,231.2285,231.1401,231.1401,2067.0
2018-09-06 13:50:00,235.33,235.42,235.3,235.35,2786.0,231.1598,231.2482,231.1303,231.1794,2786.0
2018-09-06 13:55:00,235.34,235.42,235.32,235.33,5158.0,231.1696,231.2482,231.15,231.1598,5158.0
2018-09-06 14:00:00,235.36,235.54,235.23,235.3,11208.0,231.1893,231.3661,231.0616,231.1303,11208.0
2018-09-06 14:05:00,235.22,235.33,235.11,235.32,10071.0,231.0517,231.1598,230.9437,231.15,10071.0
2018-09-06 14:10:00,235.39,235.62,235.38,235.5,3052.0,231.2187,231.4446,231.2089,231.3268,3052.0
2018-09-06 14:15:00,235.54,235.66,235.46,235.66,3606.0,231.3661,231.4839,231.2875,231.4839,3606.0
2018-09-06 14:20:00,235.69,235.7,235.52,235.53,6479.0,231.5134,231.5232,231.3464,231.3562,6479.0
2018-09-06 14:25:00,235.47,235.59,235.46,235.55,5240.0,231.2973,231.4152,231.2875,231.3759,5240.0
2018-09-06 14:30:00,235.63,235.93,235.63,235.93,11821.0,231.4545,231.7492,231.4545,231.7492,11821.0
2018-09-06 14:35:00,236.0,236.03,235.92,236.0,4627.0,231.8179,231.8474,231.7393,231.8179,4627.0
2018-09-06 14:40:00,236.03,236.24,236.0,236.24,1800.0,231.8474,232.0537,231.8179,232.0537,1800.0
2018-09-06 14:45:00,236.36,236.37,236.29,236.32,4882.0,232.1715,232.1814,232.1028,232.1322,4882.0
2018-09-06 14:50:00,236.33,236.36,236.27,236.32,7930.0,232.1421,232.1715,232.0831,232.1322,7930.0
2018-09-06 14:55:00,236.32,236.32,236.18,236.18,2919.0,232.1322,232.1322,231.9947,231.9947,2919.0
2018-09-06 15:00:00,236.15,236.4,236.13,236.35,5449.0,231.9653,232.2108,231.9456,232.1617,5449.0
2018-09-06 15:05:00,236.38,236.45,236.14,236.42,4814.0,232.1912,232.2599,231.9554,232.2305,4814.0
2018-09-06 15:10:00,236.44,236.62,236.44,236.51,6812.0,232.2501,232.4269,232.2501,232.3189,6812.0
2018-09-06 15:15:00,236.47,236.47,236.34,236.34,2045.0,232.2796,232.2796,232.1519,232.1519,2045.0
2018-09-06 15:20:00,236.26,236.29,236.16,236.25,5826.0,232.0733,232.1028,231.9751,232.0635,5826.0
2018-09-06 15:25:00,236.27,236.51,236.25,236.48,5399.0,232.0831,232.3189,232.0635,232.2894,5399.0
2018-09-06 15:30:00,236.53,236.53,236.24,236.32,4812.0,232.3385,232.3385,232.0537,232.1322,4812.0
2018-09-06 15:35:00,236.28,236.37,236.16,236.22,7462.0,232.093,232.1814,231.9751,232.034,7462.0
2018-09-06 15:40:00,236.29,236.29,236.03,236.08,8809.0,232.1028,232.1028,231.8474,231.8965,8809.0
2018-09-06 15:45:00,236.04,236.06,235.9,236.0,12183.0,231.8572,231.8769,231.7197,231.8179,12183.0
2018-09-06 15:50:00,235.98,236.08,235.84,235.87,16548.0,231.7983,231.8965,231.6607,231.6902,16548.0
2018-09-06 15:55:00,235.89,235.99,235.73,235.79,52797.0,231.7099,231.8081,231.5527,231.6116,52797.0
2018-09-07 09:30:00,235.0,235.74,234.31,235.36,23752.0,230.8356,231.5625,230.1579,231.1893,23752.0
2018-09-07 09:35:00,235.32,235.38,234.56,235.16,11527.0,231.15,231.2089,230.4034,230.9928,11527.0
2018-09-07 09:40:00,235.21,236.18,235.21,235.9,76399.0,231.0419,231.9947,231.0419,231.7197,76399.0
2018-09-07 09:45:00,235.89,236.03,235.73,235.91,6354.0,231.7099,231.8474,231.5527,231.7295,6354.0
2018-09-07 09:50:00,235.99,236.15,235.81,236.15,10747.0,231.8081,231.9653,231.6313,231.9653,10747.0
2018-09-07 09:55:00,236.14,236.25,235.72,235.75,9469.0,231.9554,232.0635,231.5429,231.5723,9469.0
2018-09-07 10:00:00,235.84,235.92,235.67,235.86,6108.0,231.6607,231.7393,231.4938,231.6804,6108.0
2018-09-07 10:05:00,235.96,236.0,235.75,235.92,8859.0,231.7786,231.8179,231.5723,231.7393,8859.0
2018-09-07 10:10:00,235.97,236.26,235.97,236.13,25886.0,231.7884,232.0733,231.7884,231.9456,25886.0
2018-09-07 10:15:00,236.2,236.23,235.96,236.06,6300.0,232.0144,232.0438,231.7786,231.8769,6300.0
2018-09-07 10:20:00,236.02,236.61,235.99,236.61,3800.0,231.8376,232.4171,231.8081,232.4171,3800.0
2018-09-07 10:25:00,236.69,236.91,236.66,236.74,13813.0,232.4957,232.7118,232.4662,232.5448,13813.0
2018-09-07 10:30:00,236.71,236.93,236.65,236.8,9921.0,232.5153,232.7314,232.4564,232.6037,9921.0
2018-09-07 10:35:00,236.76,237.03,236.74,236.99,10256.0,232.5644,232.8297,232.5448,232.7904,10256.0
2018-09-07 10:40:00,236.97,237.31,236.94,237.31,5031.0,232.7707,233.1047,232.7413,233.1047,5031.0
2018-09-07 10:45:00,237.29,238.16,237.23,238.16,6640.0,233.0851,233.9396,233.0261,233.9396,6640.0
2018-09-07 10:50:00,238.11,238.11,237.83,237.86,4549.0,233.8905,233.8905,233.6155,233.645,4549.0
2018-09-07 10:55:00,237.81,237.87,237.72,237.78,3343.0,233.5958,233.6548,233.5074,233.5664,3343.0
2018-09-07 11:00:00,237.71,237.74,237.54,237.57,4100.0,233.4976,233.5271,233.3306,233.3601,4100.0
2018-09-07 11:05:00,237.54,237.58,237.43,237.58,2733.0,233.3306,233.3699,233.2226,233.3699,2733.0
2018-09-07 11:10:00,237.71,237.73,237.57,237.73,4124.0,233.4976,233.5173,233.3601,233.5173,4124.0
2018-09-07 11:15:00,237.73,237.99,237.57,237.58,7566.0,233.5173,233.7726,233.3601,233.3699,7566.0
2018-09-07 11:20:00,237.61,237.78,237.53,237.55,6657.0,233.3994,233.5664,233.3208,233.3404,6657.0
2018-09-07 11:25:00,237.45,237.87,237.45,237.77,7912.0,233.2422,233.6548,233.2422,233.5565,7912.0
2018-09-07 11:30:00,237.76,237.8,237.5,237.77,8003.0,233.5467,233.586,233.2913,233.5565,8003.0
2018-09-07 11:35:00,237.8,238.03,237.8,237.88,4079.0,233.586,233.8119,233.586,233.6646,4079.0
2018-09-07 11:40:00,237.82,237.82,237.64,237.72,2000.0,233.6057,233.6057,233.4289,233.5074,2000.0
2018-09-07 11:45:00,237.68,237.72,237.58,237.69,5680.0,233.4681,233.5074,233.3699,233.478,5680.0
2018-09-07 11:50:00,237.69,237.74,237.49,237.6,4971.0,233.478,233.5271,233.2815,233.3896,4971.0
2018-09-07 11:55:00,237.52,237.56,237.19,237.3,7141.0,233.311,233.3503,232.9868,233.0949,7141.0
2018-09-07 12:00:00,237.32,237.35,237.11,237.15,1601.0,233.1145,233.144,232.9082,232.9475,1601.0
2018-09-07 12:05:00,237.01,237.06,236.34,236.42,10986.0,232.81,232.8591,232.1519,232.2305,10986.0
2018-09-07 12:10:00,236.42,236.9,236.42,236.89,3114.0,232.2305,232.702,232.2305,232.6921,3114.0
2018-09-07 12:15:00,236.76,236.99,236.7,236.91,12061.0,232.5644,232.7904,232.5055,232.7118,12061.0
2018-09-07 12:20:00,236.85,237.03,236.69,236.71,3200.0,232.6529,232.8297,232.4957,232.5153,3200.0
2018-09-07 12:25:00,236.68,236.81,236.59,236.8,9632.0,232.4859,232.6136,232.3975,232.6037,9632.0
2018-09-07 12:30:00,236.73,237.02,236.73,236.78,7344.0,232.535,232.8198,232.535,232.5841,7344.0
2018-09-07 12:35:00,236.78,236.89,236.73,236.87,1817.0,232.5841,232.6921,232.535,232.6725,1817.0
2018-09-07 12:40:00,236.81,236.82,236.47,236.47,3411.0,232.6136,232.6234,232.2796,232.2796,3411.0
2018-09-07 12:45:00,236.51,236.73,236.51,236.65,3006.0,232.3189,232.535,232.3189,232.4564,3006.0
2018-09-07 12:50:00,236.59,236.75,236.59,236.61,14300.0,232.3975,232.5546,232.3975,232.4171,14300.0
2018-09-07 12:55:00,236.61,236.7,236.49,236.49,3000.0,232.4171,232.5055,232.2992,232.2992,3000.0
2018-09-07 13:00:00,236.5,236.53,236.37,236.42,6520.0,232.3091,232.3385,232.1814,232.2305,6520.0
2018-09-07 13:05:00,236.31,236.31,236.14,236.25,3800.0,232.1224,232.1224,231.9554,232.0635,3800.0
2018-09-07 13:10:00,236.26,236.37,236.15,236.15,4508.0,232.0733,232.1814,231.9653,231.9653,4508.0
2018-09-07 13:15:00,236.18,236.25,235.94,235.94,5988.0,231.9947,232.0635,231.759,231.759,5988.0
2018-09-07 13:20:00,235.94,236.11,235.89,236.05,7878.0,231.759,231.926,231.7099,231.867,7878.0
2018-09-07 13:25:00,236.01,236.02,235.91,235.99,4104.0,231.8277,231.8376,231.7295,231.8081,4104.0
2018-09-07 13:30:00,235.99,236.13,235.91,235.92,5108.0,231.8081,231.9456,231.7295,231.7393,5108.0
2018-09-07 13:35:00,235.92,235.92,235.72,235.77,8174.0,231.7393,231.7393,231.5429,231.592,8174.0
2018-09-07 13:40:00,235.75,235.82,235.71,235.76,17000.0,231.5723,231.6411,231.5331,231.5822,17000.0
2018-09-07 13:45:00,235.76,235.85,235.68,235.73,7177.0,231.5822,231.6706,231.5036,231.5527,7177.0
2018-09-07 13:50:00,235.74,235.84,235.69,235.69,11621.0,231.5625,231.6607,231.5134,231.5134,11621.0
2018-09-07 13:55:00,235.67,235.76,235.61,235.66,5692.0,231.4938,231.5822,231.4348,231.4839,5692.0
2018-09-07 14:00:00,235.68,235.81,235.64,235.67,6653.0,231.5036,231.6313,231.4643,231.4938,6653.0
2018-09-07 14:05:00,235.7,235.7,235.57,235.57,5100.0,231.5232,231.5232,231.3955,231.3955,5100.0
2018-09-07 14:10:00,235.64,235.83,235.64,235.83,7473.0,231.4643,231.6509,231.4643,231.6509,7473.0
2018-09-07 14:15:00,235.84,235.84,235.71,235.79,4500.0,231.6607,231.6607,231.5331,231.6116,4500.0
2018-09-07 14:20:00,235.81,235.94,235.8,235.94,5426.0,231.6313,231.759,231.6215,231.759,5426.0
2018-09-07 14:25:00,235.95,236.24,235.93,236.24,4264.0,231.7688,232.0537,231.7492,232.0537,4264.0
2018-09-07 14:30:00,236.25,236.25,236.01,236.02,6782.0,232.0635,232.0635,231.8277,231.8376,6782.0
2018-09-07 14:35:00,236.1,236.13,236.03,236.13,3113.0,231.9161,231.9456,231.8474,231.9456,3113.0
2018-09-07 14:40:00,236.14,236.34,236.12,236.29,5784.0,231.9554,232.1519,231.9358,232.1028,5784.0
2018-09-07 14:45:00,236.28,236.41,236.27,236.37,4526.0,232.093,232.2206,232.0831,232.1814,4526.0
2018-09-07 14:50:00,236.36,236.36,236.24,236.27,3800.0,232.1715,232.1715,232.0537,232.0831,3800.0
2018-09-07 14:55:00,236.33,236.52,236.14,236.44,10562.0,232.1421,232.3287,231.9554,232.2501,10562.0
2018-09-07 15:00:00,236.38,236.46,236.3,236.31,5797.0,232.1912,232.2698,232.1126,232.1224,5797.0
2018-09-07 15:05:00,236.31,236.34,236.19,236.21,5116.0,232.1224,232.1519,232.0045,232.0242,5116.0
2018-09-07 15:10:00,236.18,236.42,236.18,236.38,29752.0,231.9947,232.2305,231.9947,232.1912,29752.0
2018-09-07 15:15:00,236.38,236.39,236.31,236.39,4166.0,232.1912,232.201,232.1224,232.201,4166.0
2018-09-07 15:20:00,236.41,236.43,236.3,236.3,4717.0,232.2206,232.2403,232.1126,232.1126,4717.0
2018-09-07 15:25:00,236.34,236.48,236.29,236.29,12637.0,232.1519,232.2894,232.1028,232.1028,12637.0
2018-09-07 15:30:00,236.32,236.32,235.86,236.15,10885.0,232.1322,232.1322,231.6804,231.9653,10885.0
2018-09-07 15:35:00,236.19,236.19,236.0,236.06,10981.0,232.0045,232.0045,231.8179,231.8769,10981.0
2018-09-07 15:40:00,236.07,236.09,235.93,235.95,9513.0,231.8867,231.9063,231.7492,231.7688,9513.0
2018-09-07 15:45:00,235.91,235.96,235.88,235.91,11588.0,231.7295,231.7786,231.7,231.7295,11588.0
2018-09-07 15:50:00,235.88,235.99,235.76,235.98,27292.0,231.7,231.8081,231.5822,231.7983,27292.0
2018-09-07 15:55:00,235.98,236.22,235.93,236.02,65835.0,231.7983,232.034,231.7492,231.8376,65835.0
2018-09-10 09:30:00,237.0,238.15,237.0,237.89,39101.0,232.8002,233.9298,232.8002,233.6744,39101.0
2018-09-10 09:35:00,237.67,238.1,237.59,237.65,38513.0,233.4583,233.8807,233.3797,233.4387,38513.0
2018-09-10 09:40:00,237.76,237.76,237.28,237.35,8450.0,233.5467,233.5467,233.0752,233.144,8450.0
2018-09-10 09:45:00,237.29,237.77,237.23,237.57,19090.0,233.0851,233.5565,233.0261,233.3601,19090.0
2018-09-10 09:50:00,237.57,237.69,237.2,237.46,18785.0,233.3601,233.478,232.9966,233.252,18785.0
2018-09-10 09:55:00,237.4,237.78,237.26,237.74,12992.0,233.1931,233.5664,233.0556,233.5271,12992.0
2018-09-10 10:00:00,237.8,237.9,237.58,237.83,5786.0,233.586,233.6842,233.3699,233.6155,5786.0
2018-09-10 10:05:00,237.82,237.93,237.71,237.71,9822.0,233.6057,233.7137,233.4976,233.4976,9822.0
2018-09-10 10:10:00,237.72,237.75,237.45,237.63,12723.0,233.5074,233.5369,233.2422,233.419,12723.0
2018-09-10 10:15:00,237.63,237.68,237.4,237.45,12475.0,233.419,233.4681,233.1931,233.2422,12475.0
2018-09-10 10:20:00,237.37,237.47,237.24,237.24,7600.0,233.1636,233.2619,233.0359,233.0359,7600.0
2018-09-10 10:25:00,237.14,237.22,237.08,237.08,2900.0,232.9377,233.0163,232.8788,232.8788,2900.0
2018-09-10 10:30:00,237.14,237.38,237.02,237.34,3800.0,232.9377,233.1735,232.8198,233.1342,3800.0
2018-09-10 10:35:00,237.39,237.41,237.21,237.34,5609.0,233.1833,233.2029,233.0065,233.1342,5609.0
2018-09-10 10:40:00,237.34,237.56,237.3,237.55,7132.0,233.1342,233.3503,233.0949,233.3404,7132.0
2018-09-10 10:45:00,237.48,237.52,237.27,237.31,4429.0,233.2717,233.311,233.0654,233.1047,4429.0
2018-09-10 10:50:00,237.35,237.67,237.35,237.46,3900.0,233.144,233.4583,233.144,233.252,3900.0
2018-09-10 10:55:00,237.43,237.53,237.3,237.3,5957.0,233.2226,233.3208,233.0949,233.0949,5957.0
2018-09-10 11:00:00,237.25,237.31,237.0,237.05,5900.0,233.0458,233.1047,232.8002,232.8493,5900.0
2018-09-10 11:05:00,237.12,237.52,237.03,237.4,9049.0,232.9181,233.311,232.8297,233.1931,9049.0
2018-09-10 11:10:00,237.4,237.42,237.28,237.35,2400.0,233.1931,233.2128,233.0752,233.144,2400.0
2018-09-10 11:15:00,237.44,237.58,237.26,237.46,8385.0,233.2324,233.3699,233.0556,233.252,8385.0
2018-09-10 11:20:00,237.43,237.86,237.43,237.76,16769.0,233.2226,233.645,233.2226,233.5467,16769.0
2018-09-10 11:25:00,237.71,237.83,237.59,237.61,2519.0,233.4976,233.6155,233.3797,233.3994,2519.0
2018-09-10 11:30:00,237.58,237.75,237.57,237.59,2383.0,233.3699,233.5369,233.3601,233.3797,2383.0
2018-09-10 11:35:00,237.64,237.66,237.51,237.51,6338.0,233.4289,233.4485,233.3012,233.3012,6338.0
2018-09-10 11:40:00,237.56,237.62,237.2,237.26,7185.0,233.3503,233.4092,232.9966,233.0556,7185.0
2018-09-10 11:45:00,237.21,237.39,237.21,237.32,3307.0,233.0065,233.1833,233.0065,233.1145,3307.0
2018-09-10 11:50:00,237.32,237.53,237.32,237.37,3371.0,233.1145,233.3208,233.1145,233.1636,3371.0
2018-09-10 11:55:00,237.37,237.42,237.23,237.35,3010.0,233.1636,233.2128,233.0261,233.144,3010.0
2018-09-10 12:00:00,237.31,237.33,237.07,237.11,5400.0,233.1047,233.1243,232.869,232.9082,5400.0
2018-09-10 12:05:00,237.06,237.12,236.85,236.93,5019.0,232.8591,232.9181,232.6529,232.7314,5019.0
2018-09-10 12:10:00,236.93,236.98,236.87,236.91,1500.0,232.7314,232.7805,232.6725,232.7118,1500.0
2018-09-10 12:15:00,236.89,236.95,236.79,236.79,2342.0,232.6921,232.7511,232.5939,232.5939,2342.0
2018-09-10 12:20:00,236.76,236.76,236.64,236.7,2900.0,232.5644,232.5644,232.4466,232.5055,2900.0
2018-09-10 12:25:00,236.71,236.82,236.54,236.54,5202.0,232.5153,232.6234,232.3483,232.3483,5202.0
2018-09-10 12:30:00,236.64,236.87,236.63,236.87,1216.0,232.4466,232.6725,232.4367,232.6725,1216.0
2018-09-10 12:35:00,236.81,236.82,236.67,236.75,3240.0,232.6136,232.6234,232.476,232.5546,3240.0
2018-09-10 12:40:00,236.78,236.82,236.57,236.8,3750.0,232.5841,232.6234,232.3778,232.6037,3750.0
2018-09-10 12:45:00,236.78,236.8,236.68,236.76,2000.0,232.5841,232.6037,232.4859,232.5644,2000.0
2018-09-10 12:50:00,236.72,236.95,236.69,236.87,4352.0,232.5252,232.7511,232.4957,232.6725,4352.0
2018-09-10 12:55:00,236.93,237.06,236.89,237.0,5983.0,232.7314,232.8591,232.6921,232.8002,5983.0
2018-09-10 13:00:00,237.02,237.02,236.85,236.98,6070.0,232.8198,232.8198,232.6529,232.7805,6070.0
2018-09-10 13:05:00,237.03,237.09,236.9,236.92,2600.0,232.8297,232.8886,232.702,232.7216,2600.0
2018-09-10 13:10:00,236.91,237.1,236.91,237.01,2600.0,232.7118,232.8984,232.7118,232.81,2600.0
2018-09-10 13:15:00,237.01,237.09,236.94,237.0,5779.0,232.81,232.8886,232.7413,232.8002,5779.0
2018-09-10 13:20:00,237.02,237.18,237.02,237.15,5758.0,232.8198,232.977,232.8198,232.9475,5758.0
2018-09-10 13:25:00,237.19,237.36,237.16,237.16,9751.0,232.9868,233.1538,232.9574,232.9574,9751.0
2018-09-10 13:30:00,237.16,237.19,237.02,237.05,9224.0,232.9574,232.9868,232.8198,232.8493,9224.0
2018-09-10 13:35:00,237.04,237.04,236.92,236.96,2100.0,232.8395,232.8395,232.7216,232.7609,2100.0
2018-09-10 13:40:00,236.96,237.07,236.93,237.01,3400.0,232.7609,232.869,232.7314,232.81,3400.0
2018-09-10 13:45:00,237.03,237.03,236.84,236.96,3700.0,232.8297,232.8297,232.643,232.7609,3700.0
2018-09-10 13:50:00,236.94,237.11,236.94,237.11,2313.0,232.7413,232.9082,232.7413,232.9082,2313.0
2018-09-10 13:55:00,237.09,237.28,237.08,237.28,2190.0,232.8886,233.0752,232.8788,233.0752,2190.0
2018-09-10 14:00:00,237.28,237.48,237.28,237.4,2800.0,233.0752,233.2717,233.0752,233.1931,2800.0
2018-09-10 14:05:00,237.34,237.34,237.23,237.23,2400.0,233.1342,233.1342,233.0261,233.0261,2400.0
2018-09-10 14:10:00,237.27,237.31,237.18,237.2,3372.0,233.0654,233.1047,232.977,232.9966,3372.0
2018-09-10 14:15:00,237.16,237.18,237.07,237.17,2821.0,232.9574,232.977,232.869,232.9672,2821.0
2018-09-10 14:20:00,237.14,237.16,236.96,237.08,3448.0,232.9377,232.9574,232.7609,232.8788,3448.0
2018-09-10 14:25:00,237.12,237.22,237.1,237.18,2699.0,232.9181,233.0163,232.8984,232.977,2699.0
2018-09-10 14:30:00,237.19,237.26,237.18,237.2,2455.0,232.9868,233.0556,232.977,232.9966,2455.0
2018-09-10 14:35:00,237.24,237.49,237.24,237.47,5105.0,233.0359,233.2815,233.0359,233.2619,5105.0
2018-09-10 14:40:00,237.45,237.6,237.4,237.57,4370.0,233.2422,233.3896,233.1931,233.3601,4370.0
2018-09-10 14:45:00,237.57,237.65,237.45,237.45,5530.0,233.3601,233.4387,233.2422,233.2422,5530.0
2018-09-10 14:50:00,237.42,237.51,237.33,237.33,2331.0,233.2128,233.3012,233.1243,233.1243,2331.0
2018-09-10 14:55:00,237.38,237.39,237.26,237.35,3400.0,233.1735,233.1833,233.0556,233.144,3400.0
2018-09-10 15:00:00,237.43,237.48,237.38,237.48,3900.0,233.2226,233.2717,233.1735,233.2717,3900.0
2018-09-10 15:05:00,237.51,237.52,237.44,237.47,3170.0,233.3012,233.311,233.2324,233.2619,3170.0
2018-09-10 15:10:00,237.46,237.48,237.36,237.36,6253.0,233.252,233.2717,233.1538,233.1538,6253.0
2018-09-10 15:15:00,237.32,237.35,237.18,237.24,3957.0,233.1145,233.144,232.977,233.0359,3957.0
2018-09-10 15:20:00,237.21,237.41,237.2,237.36,6976.0,233.0065,233.2029,232.9966,233.1538,6976.0
2018-09-10 15:25:00,237.36,237.41,237.28,237.3,6438.0,233.1538,233.2029,233.0752,233.0949,6438.0
2018-09-10 15:30:00,237.28,237.39,237.27,237.38,8412.0,233.0752,233.1833,233.0654,233.1735,8412.0
2018-09-10 15:35:00,237.36,237.58,237.35,237.47,39067.0,233.1538,233.3699,233.144,233.2619,39067.0
2018-09-10 15:40:00,237.44,237.53,237.36,237.45,11603.0,233.2324,233.3208,233.1538,233.2422,11603.0
2018-09-10 15:45:00,237.42,237.55,237.39,237.51,12572.0,233.2128,233.3404,233.1833,233.3012,12572.0
2018-09-10 15:50:00,237.51,237.51,237.29,237.29,21039.0,233.3012,233.3012,233.0851,233.0851,21039.0
2018-09-10 15:55:00,237.29,237.4,237.14,237.22,58338.0,233.0851,233.1931,232.9377,233.0163,58338.0
2018-09-11 09:30:00,236.75,236.86,236.27,236.55,16828.0,232.5546,232.6627,232.0831,232.3582,16828.0
2018-09-11 09:35:00,236.37,236.45,235.71,236.32,6800.0,232.1814,232.2599,231.5331,232.1322,6800.0
2018-09-11 09:40:00,236.14,236.38,236.03,236.21,17252.0,231.9554,232.1912,231.8474,232.0242,17252.0
2018-09-11 09:45:00,236.13,236.26,235.97,236.02,12490.0,231.9456,232.0733,231.7884,231.8376,12490.0
2018-09-11 09:50:00,236.01,236.17,235.93,235.93,6937.0,231.8277,231.9849,231.7492,231.7492,6937.0
2018-09-11 09:55:00,235.82,236.03,235.52,235.53,12628.0,231.6411,231.8474,231.3464,231.3562,12628.0
2018-09-11 10:00:00,235.61,236.05,235.51,235.97,13626.0,231.4348,231.867,231.3366,231.7884,13626.0
2018-09-11 10:05:00,236.04,236.23,235.98,236.15,6039.0,231.8572,232.0438,231.7983,231.9653,6039.0
2018-09-11 10:10:00,236.24,236.39,236.16,236.25,8462.0,232.0537,232.201,231.9751,232.0635,8462.0
2018-09-11 10:15:00,236.29,236.5,236.26,236.47,6307.0,232.1028,232.3091,232.0733,232.2796,6307.0
2018-09-11 10:20:00,236.51,236.74,236.44,236.67,10659.0,232.3189,232.5448,232.2501,232.476,10659.0
2018-09-11 10:25:00,236.73,236.84,236.63,236.65,7561.0,232.535,232.643,232.4367,232.4564,7561.0
2018-09-11 10:30:00,236.74,236.74,236.57,236.63,8092.0,232.5448,232.5448,232.3778,232.4367,8092.0
2018-09-11 10:35:00,236.57,236.62,236.29,236.29,6187.0,232.3778,232.4269,232.1028,232.1028,6187.0
2018-09-11 10:40:00,236.35,236.52,236.29,236.52,5706.0,232.1617,232.3287,232.1028,232.3287,5706.0
2018-09-11 10:45:00,236.49,236.61,236.42,236.45,9740.0,232.2992,232.4171,232.2305,232.2599,9740.0
2018-09-11 10:50:00,236.44,236.49,236.41,236.42,6401.0,232.2501,232.2992,232.2206,232.2305,6401.0
2018-09-11 10:55:00,236.43,236.43,236.18,236.19,16025.0,232.2403,232.2403,231.9947,232.0045,16025.0
2018-09-11 11:00:00,236.22,236.66,236.17,236.54,10546.0,232.034,232.4662,231.9849,232.3483,10546.0
2018-09-11 11:05:00,236.52,236.63,236.52,236.56,10273.0,232.3287,232.4367,232.3287,232.368,10273.0
2018-09-11 11:10:00,236.57,236.58,235.99,236.0,22773.0,232.3778,232.3876,231.8081,231.8179,22773.0
2018-09-11 11:15:00,236.0,236.31,235.97,236.31,8556.0,231.8179,232.1224,231.7884,232.1224,8556.0
2018-09-11 11:20:00,236.34,236.35,235.99,236.09,17479.0,232.1519,232.1617,231.8081,231.9063,17479.0
2018-09-11 11:25:00,236.11,236.2,236.04,236.15,19112.0,231.926,232.0144,231.8572,231.9653,19112.0
2018-09-11 11:30:00,236.12,236.5,236.09,236.49,19565.0,231.9358,232.3091,231.9063,232.2992,19565.0
2018-09-11 11:35:00,236.46,236.53,236.12,236.17,13369.0,232.2698,232.3385,231.9358,231.9849,13369.0
2018-09-11 11:40:00,236.16,236.28,236.09,236.14,10797.0,231.9751,232.093,231.9063,231.9554,10797.0
2018-09-11 11:45:00,236.15,236.51,236.13,236.51,10679.0,231.9653,232.3189,231.9456,232.3189,10679.0
2018-09-11 11:50:00,236.53,236.94,236.53,236.94,3840.0,232.3385,232.7413,232.3385,232.7413,3840.0
2018-09-11 11:55:00,236.9,237.1,236.88,237.1,5605.0,232.702,232.8984,232.6823,232.8984,5605.0
2018-09-11 12:00:00,237.17,237.31,236.99,237.03,8124.0,232.9672,233.1047,232.7904,232.8297,8124.0
2018-09-11 12:05:00,237.01,237.09,236.96,237.0,12514.0,232.81,232.8886,232.7609,232.8002,12514.0
2018-09-11 12:10:00,237.01,237.23,236.98,237.0,11068.0,232.81,233.0261,232.7805,232.8002,11068.0
2018-09-11 12:15:00,236.99,237.04,236.9,237.03,6925.0,232.7904,232.8395,232.702,232.8297,6925.0
2018-09-11 12:20:00,236.99,237.11,236.99,237.11,5088.0,232.7904,232.9082,232.7904,232.9082,5088.0
2018-09-11 12:25:00,237.06,237.12,236.98,237.12,6496.0,232.8591,232.9181,232.7805,232.9181,6496.0
2018-09-11 12:30:00,237.1,237.11,237.02,237.02,3717.0,232.8984,232.9082,232.8198,232.8198,3717.0
2018-09-11 12:35:00,237.02,237.07,236.98,237.02,3267.0,232.8198,232.869,232.7805,232.8198,3267.0
2018-09-11 12:40:00,237.02,237.03,236.94,236.95,3005.0,232.8198,232.8297,232.7413,232.7511,3005.0
2018-09-11 12:45:00,236.97,237.05,236.88,236.93,4085.0,232.7707,232.8493,232.6823,232.7314,4085.0
2018-09-11 12:50:00,237.0,237.1,236.99,237.07,1800.0,232.8002,232.8984,232.7904,232.869,1800.0
2018-09-11 12:55:00,237.08,237.31,237.08,237.3,4303.0,232.8788,233.1047,232.8788,233.0949,4303.0
2018-09-11 13:00:00,237.32,237.39,237.24,237.24,3800.0,233.1145,233.1833,233.0359,233.0359,3800.0
2018-09-11 13:05:00,237.23,237.27,237.13,237.25,7151.0,233.0261,233.0654,232.9279,233.0458,7151.0
2018-09-11 13:10:00,237.22,237.38,237.11,237.11,3780.0,233.0163,233.1735,232.9082,232.9082,3780.0
2018-09-11 13:15:00,237.08,237.24,237.08,237.17,2932.0,232.8788,233.0359,232.8788,232.9672,2932.0
2018-09-11 13:20:00,237.2,237.22,237.03,237.03,7763.0,232.9966,233.0163,232.8297,232.8297,7763.0
2018-09-11 13:25:00,236.99,236.99,236.86,236.88,2809.0,232.7904,232.7904,232.6627,232.6823,2809.0
2018-09-11 13:30:00,236.86,237.01,236.84,236.95,5662.0,232.6627,232.81,232.643,232.7511,5662.0
2018-09-11 13:35:00,237.0,237.03,236.88,237.0,7500.0,232.8002,232.8297,232.6823,232.8002,7500.0
2018-09-11 13:40:00,237.0,237.02,236.84,236.92,3210.0,232.8002,232.8198,232.643,232.7216,3210.0
2018-09-11 13:45:00,236.86,236.91,236.75,236.75,4917.0,232.6627,232.7118,232.5546,232.5546,4917.0
2018-09-11 13:50:00,236.72,236.74,236.5,236.53,9955.0,232.5252,232.5448,232.3091,232.3385,9955.0
2018-09-11 13:55:00,236.48,236.61,236.45,236.46,3034.0,232.2894,232.4171,232.2599,232.2698,3034.0
2018-09-11 14:00:00,236.5,236.61,236.35,236.54,4699.0,232.3091,232.4171,232.1617,232.3483,4699.0
2018-09-11 14:05:00,236.56,236.64,236.49,236.64,1900.0,232.368,232.4466,232.2992,232.4466,1900.0
2018-09-11 14:10:00,236.65,236.67,236.58,236.63,3055.0,232.4564,232.476,232.3876,232.4367,3055.0
2018-09-11 14:15:00,236.64,236.64,236.48,236.56,6415.0,232.4466,232.4466,232.2894,232.368,6415.0
2018-09-11 14:20:00,236.59,236.64,236.47,236.52,6034.0,232.3975,232.4466,232.2796,232.3287,6034.0
2018-09-11 14:25:00,236.47,236.52,236.41,236.52,3528.0,232.2796,232.3287,232.2206,232.3287,3528.0
2018-09-11 14:30:00,236.54,236.62,236.51,236.62,6133.0,232.3483,232.4269,232.3189,232.4269,6133.0
2018-09-11 14:35:00,236.62,236.74,236.54,236.57,17640.0,232.4269,232.5448,232.3483,232.3778,17640.0
2018-09-11 14:40:00,236.58,236.61,236.35,236.35,9910.0,232.3876,232.4171,232.1617,232.1617,9910.0
2018-09-11 14:45:00,236.39,236.5,236.36,236.5,10490.0,232.201,232.3091,232.1715,232.3091,10490.0
2018-09-11 14:50:00,236.46,236.49,236.37,236.37,3032.0,232.2698,232.2992,232.1814,232.1814,3032.0
2018-09-11 14:55:00,236.38,236.42,236.13,236.16,10041.0,232.1912,232.2305,231.9456,231.9751,10041.0
2018-09-11 15:00:00,236.21,236.38,236.21,236.33,5102.0,232.0242,232.1912,232.0242,232.1421,5102.0
2018-09-11 15:05:00,236.37,236.46,236.32,236.39,4675.0,232.1814,232.2698,232.1322,232.201,4675.0
2018-09-11 15:10:00,236.39,236.56,236.39,236.5,35537.0,232.201,232.368,232.201,232.3091,35537.0
2018-09-11 15:15:00,236.48,236.54,236.32,236.32,7991.0,232.2894,232.3483,232.1322,232.1322,7991.0
2018-09-11 15:20:00,236.34,236.42,236.24,236.42,8724.0,232.1519,232.2305,232.0537,232.2305,8724.0
2018-09-11 15:25:00,236.39,236.46,236.35,236.46,5198.0,232.201,232.2698,232.1617,232.2698,5198.0
2018-09-11 15:30:00,236.43,236.45,236.29,236.37,10750.0,232.2403,232.2599,232.1028,232.1814,10750.0
2018-09-11 15:35:00,236.39,236.41,236.33,236.37,7393.0,232.201,232.2206,232.1421,232.1814,7393.0
2018-09-11 15:40:00,236.36,236.53,236.36,236.49,10294.0,232.1715,232.3385,232.1715,232.2992,10294.0
2018-09-11 15:45:00,236.46,236.46,236.32,236.37,18982.0,232.2698,232.2698,232.1322,232.1814,18982.0
2018-09-11 15:50:00,236.36,236.37,236.28,236.33,20282.0,232.1715,232.1814,232.093,232.1421,20282.0
2018-09-11 15:55:00,236.32,236.57,236.3,236.39,65237.0,232.1322,232.3778,232.1126,232.201,65237.0
2018-09-12 09:30:00,236.47,236.97,236.27,236.63,11099.0,232.2796,232.7707,232.0831,232.4367,11099.0
2018-09-12 09:35:00,236.41,236.65,235.85,236.06,8277.0,232.2206,232.4564,231.6706,231.8769,8277.0
2018-09-12 09:40:00,236.18,236.35,236.15,236.33,1188.0,231.9947,232.1617,231.9653,232.1421,1188.0
2018-09-12 09:45:00,236.67,236.96,236.51,236.96,7635.0,232.476,232.7609,232.3189,232.7609,7635.0
2018-09-12 09:50:00,236.93,237.19,236.82,236.88,3800.0,232.7314,232.9868,232.6234,232.6823,3800.0
2018-09-12 09:55:00,236.95,237.04,236.86,237.03,7053.0,232.7511,232.8395,232.6627,232.8297,7053.0
2018-09-12 10:00:00,237.0,237.73,237.0,237.73,5200.0,232.8002,233.5173,232.8002,233.5173,5200.0
2018-09-12 10:05:00,237.69,237.69,237.42,237.42,8434.0,233.478,233.478,233.2128,233.2128,8434.0
2018-09-12 10:10:00,237.33,237.54,237.26,237.43,4900.0,233.1243,233.3306,233.0556,233.2226,4900.0
2018-09-12 10:15:00,237.34,237.36,237.27,237.33,2000.0,233.1342,233.1538,233.0654,233.1243,2000.0
2018-09-12 10:20:00,237.32,237.49,237.28,237.28,3795.0,233.1145,233.2815,233.0752,233.0752,3795.0
2018-09-12 10:25:00,237.38,237.55,237.33,237.5,4865.0,233.1735,233.3404,233.1243,233.2913,4865.0
2018-09-12 10:30:00,237.5,237.59,237.12,237.12,10173.0,233.2913,233.3797,232.9181,232.9181,10173.0
2018-09-12 10:35:00,237.15,237.21,236.96,237.18,7906.0,232.9475,233.0065,232.7609,232.977,7906.0
2018-09-12 10:40:00,237.17,237.34,237.17,237.3,4003.0,232.9672,233.1342,232.9672,233.0949,4003.0
2018-09-12 10:45:00,237.33,237.33,237.07,237.07,4312.0,233.1243,233.1243,232.869,232.869,4312.0
2018-09-12 10:50:00,237.07,237.16,237.03,237.16,9500.0,232.869,232.9574,232.8297,232.9574,9500.0
2018-09-12 10:55:00,237.2,237.2,236.96,236.96,6952.0,232.9966,232.9966,232.7609,232.7609,6952.0
2018-09-12 11:00:00,236.92,237.25,236.92,237.19,12780.0,232.7216,233.0458,232.7216,232.9868,12780.0
2018-09-12 11:05:00,237.18,237.21,237.04,237.1,6676.0,232.977,233.0065,232.8395,232.8984,6676.0
2018-09-12 11:10:00,237.09,237.71,237.08,237.67,5512.0,232.8886,233.4976,232.8788,233.4583,5512.0
2018-09-12 11:15:00,237.67,237.79,237.52,237.59,14089.0,233.4583,233.5762,233.311,233.3797,14089.0
2018-09-12 11:20:00,237.55,237.81,237.55,237.77,6691.0,233.3404,233.5958,233.3404,233.5565,6691.0
2018-09-12 11:25:00,237.76,237.87,237.71,237.77,5825.0,233.5467,233.6548,233.4976,233.5565,5825.0
2018-09-12 11:30:00,237.76,237.86,237.68,237.73,10000.0,233.5467,233.645,233.4681,233.5173,10000.0
2018-09-12 11:35:00,237.72,237.72,237.45,237.46,2001.0,233.5074,233.5074,233.2422,233.252,2001.0
2018-09-12 11:40:00,237.46,237.61,237.45,237.53,7146.0,233.252,233.3994,233.2422,233.3208,7146.0
2018-09-12 11:45:00,237.46,237.64,237.46,237.6,20040.0,233.252,233.4289,233.252,233.3896,20040.0
2018-09-12 11:50:00,237.52,237.52,237.25,237.28,7300.0,233.311,233.311,233.0458,233.0752,7300.0
2018-09-12 11:55:00,237.28,237.51,237.25,237.4,20830.0,233.0752,233.3012,233.0458,233.1931,20830.0
2018-09-12 12:00:00,237.39,237.49,237.39,237.43,2200.0,233.1833,233.2815,233.1833,233.2226,2200.0
2018-09-12 12:05:00,237.44,237.76,237.32,237.39,6130.0,233.2324,233.5467,233.1145,233.1833,6130.0
2018-09-12 12:10:00,237.39,237.67,237.34,237.67,5995.0,233.1833,233.4583,233.1342,233.4583,5995.0
2018-09-12 12:15:00,237.64,237.77,237.63,237.77,9125.0,233.4289,233.5565,233.419,233.5565,9125.0
2018-09-12 12:20:00,237.77,237.89,237.76,237.84,1800.0,233.5565,233.6744,233.5467,233.6253,1800.0
2018-09-12 12:25:00,237.86,237.93,237.85,237.92,3680.0,233.645,233.7137,233.6351,233.7039,3680.0
2018-09-12 12:30:00,237.93,238.25,237.93,238.19,6367.0,233.7137,234.028,233.7137,233.9691,6367.0
2018-09-12 12:35:00,238.18,238.24,238.14,238.23,3939.0,233.9593,234.0182,233.92,234.0084,3939.0
2018-09-12 12:40:00,238.22,238.5,238.22,238.5,4019.0,233.9986,234.2736,233.9986,234.2736,4019.0
2018-09-12 12:45:00,238.43,238.44,238.4,238.43,1400.0,234.2049,234.2147,234.1754,234.2049,1400.0
2018-09-12 12:50:00,238.46,238.5,238.32,238.32,16244.0,234.2343,234.2736,234.0968,234.0968,16244.0
2018-09-12 12:55:00,238.35,238.54,238.35,238.49,5700.0,234.1263,234.3129,234.1263,234.2638,5700.0
2018-09-12 13:00:00,238.41,238.5,238.25,238.26,4970.0,234.1852,234.2736,234.028,234.0379,4970.0
2018-09-12 13:05:00,238.18,238.23,238.09,238.23,2725.0,233.9593,234.0084,233.8709,234.0084,2725.0
2018-09-12 13:10:00,238.22,238.27,238.14,238.16,2736.0,233.9986,234.0477,233.92,233.9396,2736.0
2018-09-12 13:15:00,238.11,238.14,238.01,238.14,1700.0,233.8905,233.92,233.7923,233.92,1700.0
2018-09-12 13:20:00,238.17,238.3,238.16,238.25,1874.0,233.9495,234.0772,233.9396,234.028,1874.0
2018-09-12 13:25:00,238.31,238.52,238.1,238.1,6875.0,234.087,234.2933,233.8807,233.8807,6875.0
2018-09-12 13:30:00,238.16,238.24,238.09,238.12,3233.0,233.9396,234.0182,233.8709,233.9003,3233.0
2018-09-12 13:35:00,238.14,238.14,238.06,238.07,905.0,233.92,233.92,233.8414,233.8512,905.0
2018-09-12 13:40:00,238.04,238.04,237.73,237.76,2100.0,233.8218,233.8218,233.5173,233.5467,2100.0
2018-09-12 13:45:00,237.79,237.93,237.74,237.92,3715.0,233.5762,233.7137,233.5271,233.7039,3715.0
2018-09-12 13:50:00,237.9,238.01,237.83,237.97,1900.0,233.6842,233.7923,233.6155,233.753,1900.0
2018-09-12 13:55:00,237.97,238.07,237.93,238.0,3052.0,233.753,233.8512,233.7137,233.7825,3052.0
2018-09-12 14:00:00,238.05,238.11,237.97,238.05,6814.0,233.8316,233.8905,233.753,233.8316,6814.0
2018-09-12 14:05:00,238.01,238.07,237.97,238.04,5953.0,233.7923,233.8512,233.753,233.8218,5953.0
2018-09-12 14:10:00,238.08,238.18,238.0,238.06,11942.0,233.8611,233.9593,233.7825,233.8414,11942.0
2018-09-12 14:15:00,238.08,238.2,238.04,238.19,15771.0,233.8611,233.9789,233.8218,233.9691,15771.0
2018-09-12 14:20:00,238.2,238.42,238.2,238.42,3613.0,233.9789,234.195,233.9789,234.195,3613.0
2018-09-12 14:25:00,238.37,238.47,238.37,238.4,5689.0,234.1459,234.2441,234.1459,234.1754,5689.0
2018-09-12 14:30:00,238.46,238.53,238.36,238.5,6243.0,234.2343,234.3031,234.1361,234.2736,6243.0
2018-09-12 14:35:00,238.49,238.5,238.39,238.5,2300.0,234.2638,234.2736,234.1656,234.2736,2300.0
2018-09-12 14:40:00,238.5,238.5,238.33,238.4,3400.0,234.2736,234.2736,234.1066,234.1754,3400.0
2018-09-12 14:45:00,238.4,238.6,238.26,238.59,9794.0,234.1754,234.3718,234.0379,234.362,9794.0
2018-09-12 14:50:00,238.59,238.81,238.58,238.78,11102.0,234.362,234.5781,234.3522,234.5487,11102.0
2018-09-12 14:55:00,238.76,238.86,238.72,238.72,4592.0,234.529,234.6272,234.4897,234.4897,4592.0
2018-09-12 15:00:00,238.68,238.77,238.61,238.66,9138.0,234.4504,234.5388,234.3817,234.4308,9138.0
2018-09-12 15:05:00,238.64,238.83,238.64,238.83,11298.0,234.4111,234.5978,234.4111,234.5978,11298.0
2018-09-12 15:10:00,238.86,239.0,238.84,238.93,8556.0,234.6272,234.7648,234.6076,234.696,8556.0
2018-09-12 15:15:00,238.93,239.0,238.81,238.81,4291.0,234.696,234.7648,234.5781,234.5781,4291.0
2018-09-12 15:20:00,238.82,238.98,238.82,238.98,5169.0,234.5879,234.7451,234.5879,234.7451,5169.0
2018-09-12 15:25:00,239.0,239.19,238.97,239.17,11925.0,234.7648,234.9514,234.7353,234.9317,11925.0
2018-09-12 15:30:00,239.17,239.4,239.15,239.39,10484.0,234.9317,235.1577,234.9121,235.1478,10484.0
2018-09-12 15:35:00,239.39,239.45,239.29,239.32,7333.0,235.1478,235.2068,235.0496,235.0791,7333.0
2018-09-12 15:40:00,239.34,239.5,239.34,239.39,11463.0,235.0987,235.2559,235.0987,235.1478,11463.0
2018-09-12 15:45:00,239.37,239.37,239.19,239.25,20181.0,235.1282,235.1282,234.9514,235.0103,20181.0
2018-09-12 15:50:00,239.23,239.34,239.18,239.32,23058.0,234.9907,235.0987,234.9416,235.0791,23058.0
2018-09-12 15:55:00,239.31,239.31,238.97,239.09,61415.0,235.0693,235.0693,234.7353,234.8532,61415.0
2018-09-13 09:30:00,239.63,240.25,239.06,239.56,18800.0,235.3836,235.9926,234.8237,235.3148,18800.0
2018-09-13 09:35:00,239.69,240.79,239.68,240.79,17696.0,235.4425,236.523,235.4327,236.523,17696.0
2018-09-13 09:40:00,240.65,241.11,240.58,240.92,13126.0,236.3855,236.8374,236.3168,236.6507,13126.0
2018-09-13 09:45:00,241.0,241.15,240.75,240.95,7850.0,236.7293,236.8767,236.4837,236.6802,7850.0
2018-09-13 09:50:00,241.02,241.31,240.97,241.31,8868.0,236.749,237.0338,236.6998,237.0338,8868.0
2018-09-13 09:55:00,241.42,241.54,241.18,241.27,10929.0,237.1419,237.2597,236.9061,236.9945,10929.0
2018-09-13 10:00:00,241.33,241.58,241.24,241.57,38038.0,237.0535,237.299,236.9651,237.2892,38038.0
2018-09-13 10:05:00,241.64,241.97,241.57,241.92,7204.0,237.358,237.6821,237.2892,237.633,7204.0
2018-09-13 10:10:00,241.89,242.01,241.87,241.92,13133.0,237.6035,237.7214,237.5839,237.633,13133.0
2018-09-13 10:15:00,242.0,242.05,241.66,241.76,19762.0,237.7116,237.7607,237.3776,237.4758,19762.0
2018-09-13 10:20:00,241.62,241.91,241.38,241.75,16347.0,237.3383,237.6232,237.1026,237.466,16347.0
2018-09-13 10:25:00,241.76,242.08,241.65,241.66,9547.0,237.4758,237.7902,237.3678,237.3776,9547.0
2018-09-13 10:30:00,241.75,241.92,241.64,241.76,24699.0,237.466,237.633,237.358,237.4758,24699.0
2018-09-13 10:35:00,241.73,241.74,241.24,241.42,16397.0,237.4464,237.4562,236.9651,237.1419,16397.0
2018-09-13 10:40:00,241.42,241.55,241.33,241.52,8975.0,237.1419,237.2696,237.0535,237.2401,8975.0
2018-09-13 10:45:00,241.49,241.6,241.35,241.55,20196.0,237.2106,237.3187,237.0731,237.2696,20196.0
2018-09-13 10:50:00,241.52,241.6,241.45,241.54,26350.0,237.2401,237.3187,237.1713,237.2597,26350.0
2018-09-13 10:55:00,241.48,241.5,241.19,241.19,20674.0,237.2008,237.2204,236.9159,236.9159,20674.0
2018-09-13 11:00:00,241.16,241.37,241.02,241.34,7292.0,236.8865,237.0928,236.749,237.0633,7292.0
2018-09-13 11:05:00,241.34,241.64,241.32,241.38,55404.0,237.0633,237.358,237.0436,237.1026,55404.0
2018-09-13 11:10:00,241.4,241.78,241.37,241.62,36091.0,237.1222,237.4955,237.0928,237.3383,36091.0
2018-09-13 11:15:00,241.59,241.59,241.3,241.31,13176.0,237.3089,237.3089,237.024,237.0338,13176.0
2018-09-13 11:20:00,241.3,241.52,241.3,241.44,21435.0,237.024,237.2401,237.024,237.1615,21435.0
2018-09-13 11:25:00,241.43,241.56,241.34,241.44,7389.0,237.1517,237.2794,237.0633,237.1615,7389.0
2018-09-13 11:30:00,241.48,241.5,241.21,241.43,5600.0,237.2008,237.2204,236.9356,237.1517,5600.0
2018-09-13 11:35:00,241.5,241.61,241.4,241.61,6360.0,237.2204,237.3285,237.1222,237.3285,6360.0
2018-09-13 11:40:00,241.59,241.84,241.54,241.84,5627.0,237.3089,237.5544,237.2597,237.5544,5627.0
2018-09-13 11:45:00,241.86,241.99,241.74,241.99,4935.0,237.5741,237.7018,237.4562,237.7018,4935.0
2018-09-13 11:50:00,241.93,242.22,241.93,242.15,11437.0,237.6428,237.9277,237.6428,237.8589,11437.0
2018-09-13 11:55:00,242.19,242.33,242.15,242.18,6772.0,237.8982,238.0357,237.8589,237.8884,6772.0
2018-09-13 12:00:00,242.21,242.39,242.14,242.31,10758.0,237.9179,238.0947,237.8491,238.0161,10758.0
2018-09-13 12:05:00,242.34,242.46,242.31,242.32,10749.0,238.0456,238.1634,238.0161,238.0259,10749.0
2018-09-13 12:10:00,242.36,242.52,242.36,242.52,8275.0,238.0652,238.2224,238.0652,238.2224,8275.0
2018-09-13 12:15:00,242.47,242.54,242.39,242.5,9368.0,238.1733,238.242,238.0947,238.2027,9368.0
2018-09-13 12:20:00,242.48,242.63,242.47,242.57,10644.0,238.1831,238.3304,238.1733,238.2715,10644.0
2018-09-13 12:25:00,242.5,242.5,242.33,242.42,5907.0,238.2027,238.2027,238.0357,238.1241,5907.0
2018-09-13 12:30:00,242.43,242.53,242.42,242.53,3700.0,238.134,238.2322,238.1241,238.2322,3700.0
2018-09-13 12:35:00,242.49,242.52,242.4,242.41,2000.0,238.1929,238.2224,238.1045,238.1143,2000.0
2018-09-13 12:40:00,242.43,242.56,242.43,242.48,6085.0,238.134,238.2617,238.134,238.1831,6085.0
2018-09-13 12:45:00,242.52,242.61,242.49,242.61,8802.0,238.2224,238.3108,238.1929,238.3108,8802.0
2018-09-13 12:50:00,242.61,242.76,242.53,242.74,10940.0,238.3108,238.4581,238.2322,238.4385,10940.0
2018-09-13 12:55:00,242.73,243.02,242.72,243.0,14386.0,238.4287,238.7135,238.4188,238.6939,14386.0
2018-09-13 13:00:00,242.98,243.15,242.86,243.11,12847.0,238.6742,238.8412,238.5563,238.8019,12847.0
2018-09-13 13:05:00,243.09,243.23,243.04,243.04,7705.0,238.7823,238.9198,238.7332,238.7332,7705.0
2018-09-13 13:10:00,243.01,243.03,242.72,242.88,3603.0,238.7037,238.7233,238.4188,238.576,3603.0
2018-09-13 13:15:00,242.94,243.21,242.94,243.21,6599.0,238.6349,238.9001,238.6349,238.9001,6599.0
2018-09-13 13:20:00,243.21,243.41,243.18,243.4,8982.0,238.9001,239.0966,238.8707,239.0868,8982.0
2018-09-13 13:25:00,243.37,243.62,243.37,243.5,23728.0,239.0573,239.3029,239.0573,239.185,23728.0
2018-09-13 13:30:00,243.53,243.68,243.49,243.63,8429.0,239.2145,239.3618,239.1752,239.3127,8429.0
2018-09-13 13:35:00,243.62,243.75,243.55,243.73,21341.0,239.3029,239.4306,239.2341,239.4109,21341.0
2018-09-13 13:40:00,243.76,243.77,243.61,243.66,12746.0,239.4404,239.4502,239.2931,239.3422,12746.0
2018-09-13 13:45:00,243.65,243.76,243.6,243.71,17979.0,239.3324,239.4404,239.2832,239.3913,17979.0
2018-09-13 13:50:00,243.73,243.84,243.66,243.83,32606.0,239.4109,239.519,239.3422,239.5092,32606.0
2018-09-13 13:55:00,243.81,244.19,243.81,243.91,22541.0,239.4895,239.8628,239.4895,239.5877,22541.0
2018-09-13 14:00:00,243.87,243.89,243.56,243.73,13331.0,239.5485,239.5681,239.2439,239.4109,13331.0
2018-09-13 14:05:00,243.78,243.84,243.68,243.78,5575.0,239.46,239.519,239.3618,239.46,5575.0
2018-09-13 14:10:00,243.79,243.96,243.78,243.9,8402.0,239.4699,239.6369,239.46,239.5779,8402.0
2018-09-13 14:15:00,243.85,243.87,243.46,243.55,10097.0,239.5288,239.5485,239.1457,239.2341,10097.0
2018-09-13 14:20:00,243.56,243.79,243.45,243.75,7604.0,239.2439,239.4699,239.1359,239.4306,7604.0
2018-09-13 14:25:00,243.78,243.93,243.69,243.69,6830.0,239.46,239.6074,239.3716,239.3716,6830.0
2018-09-13 14:30:00,243.61,243.63,243.39,243.51,9659.0,239.2931,239.3127,239.077,239.1948,9659.0
2018-09-13 14:35:00,243.57,243.74,243.56,243.65,5636.0,239.2538,239.4208,239.2439,239.3324,5636.0
2018-09-13 14:40:00,243.68,243.68,243.5,243.55,4095.0,239.3618,239.3618,239.185,239.2341,4095.0
2018-09-13 14:45:00,243.55,243.58,243.49,243.49,8095.0,239.2341,239.2636,239.1752,239.1752,8095.0
2018-09-13 14:50:00,243.51,243.6,243.5,243.52,11414.0,239.1948,239.2832,239.185,239.2047,11414.0
2018-09-13 14:55:00,243.5,243.56,243.39,243.52,16056.0,239.185,239.2439,239.077,239.2047,16056.0
2018-09-13 15:00:00,243.5,243.52,243.29,243.38,10366.0,239.185,239.2047,238.9787,239.0671,10366.0
2018-09-13 15:05:00,243.35,243.42,243.29,243.36,5968.0,239.0377,239.1064,238.9787,239.0475,5968.0
2018-09-13 15:10:00,243.4,243.55,243.39,243.49,7120.0,239.0868,239.2341,239.077,239.1752,7120.0
2018-09-13 15:15:00,243.49,243.52,243.38,243.49,8772.0,239.1752,239.2047,239.0671,239.1752,8772.0
2018-09-13 15:20:00,243.42,243.51,243.37,243.38,5960.0,239.1064,239.1948,239.0573,239.0671,5960.0
2018-09-13 15:25:00,243.3,243.51,243.3,243.38,10353.0,238.9886,239.1948,238.9886,239.0671,10353.0
2018-09-13 15:30:00,243.38,243.39,243.22,243.38,7506.0,239.0671,239.077,238.91,239.0671,7506.0
2018-09-13 15:35:00,243.39,243.41,243.31,243.35,20390.0,239.077,239.0966,238.9984,239.0377,20390.0
2018-09-13 15:40:00,243.35,243.4,243.29,243.37,14696.0,239.0377,239.0868,238.9787,239.0573,14696.0
2018-09-13 15:45:00,243.38,243.58,243.24,243.55,23859.0,239.0671,239.2636,238.9296,239.2341,23859.0
2018-09-13 15:50:00,243.58,243.71,243.47,243.68,55049.0,239.2636,239.3913,239.1555,239.3618,55049.0
2018-09-13 15:55:00,243.66,244.07,243.66,244.0,94743.0,239.3422,239.7449,239.3422,239.6761,94743.0
2018-09-14 09:30:00,243.47,243.95,243.47,243.82,18948.0,239.3236,239.7954,239.3236,239.6676,18948.0
2018-09-14 09:35:00,243.98,244.09,243.85,244.08,4927.0,239.8249,239.933,239.6971,239.9232,4927.0
2018-09-14 09:40:00,244.11,244.2,243.92,243.96,8778.0,239.9527,240.0411,239.7659,239.8052,8778.0
2018-09-14 09:45:00,243.96,244.01,243.62,244.01,9406.0,239.8052,239.8544,239.471,239.8544,9406.0
2018-09-14 09:50:00,244.02,244.11,243.71,243.84,5706.0,239.8642,239.9527,239.5595,239.6873,5706.0
2018-09-14 09:55:00,243.84,244.35,243.84,244.25,12108.0,239.6873,240.1886,239.6873,240.0903,12108.0
2018-09-14 10:00:00,244.33,244.36,243.86,243.94,8908.0,240.1689,240.1984,239.7069,239.7856,8908.0
2018-09-14 10:05:00,243.76,243.96,243.74,243.74,3173.0,239.6086,239.8052,239.589,239.589,3173.0
2018-09-14 10:10:00,243.74,244.19,243.74,244.19,6774.0,239.589,240.0313,239.589,240.0313,6774.0
2018-09-14 10:15:00,244.15,244.37,244.09,244.27,7300.0,239.992,240.2082,239.933,240.1099,7300.0
2018-09-14 10:20:00,244.24,244.27,244.07,244.14,10752.0,240.0804,240.1099,239.9133,239.9821,10752.0
2018-09-14 10:25:00,244.11,244.11,243.73,243.73,2400.0,239.9527,239.9527,239.5791,239.5791,2400.0
2018-09-14 10:30:00,243.78,244.15,243.78,244.15,9978.0,239.6283,239.992,239.6283,239.992,9978.0
2018-09-14 10:35:00,244.12,244.18,244.01,244.15,9467.0,239.9625,240.0215,239.8544,239.992,9467.0
2018-09-14 10:40:00,244.15,244.17,243.97,244.03,22571.0,239.992,240.0116,239.815,239.874,22571.0
2018-09-14 10:45:00,244.03,244.11,243.87,243.87,2401.0,239.874,239.9527,239.7167,239.7167,2401.0
2018-09-14 10:50:00,243.8,243.81,243.63,243.68,4107.0,239.6479,239.6578,239.4808,239.53,4107.0
2018-09-14 10:55:00,243.69,243.76,243.52,243.52,5281.0,239.5398,239.6086,239.3727,239.3727,5281.0
2018-09-14 11:00:00,243.42,243.62,243.38,243.56,4623.0,239.2744,239.471,239.2351,239.412,4623.0
2018-09-14 11:05:00,243.6,243.66,243.34,243.34,3200.0,239.4513,239.5103,239.1958,239.1958,3200.0
2018-09-14 11:10:00,243.36,243.36,243.11,243.3,2671.0,239.2154,239.2154,238.9697,239.1565,2671.0
2018-09-14 11:15:00,243.32,243.32,243.05,243.15,3611.0,239.1761,239.1761,238.9107,239.009,3611.0
2018-09-14 11:20:00,243.11,243.26,243.06,243.22,4696.0,238.9697,239.1171,238.9205,239.0778,4696.0
2018-09-14 11:25:00,243.17,243.26,243.11,243.13,3100.0,239.0287,239.1171,238.9697,238.9893,3100.0
2018-09-14 11:30:00,243.09,243.27,243.09,243.24,2700.0,238.95,239.127,238.95,239.0975,2700.0
2018-09-14 11:35:00,243.2,243.28,243.14,243.27,1937.0,239.0582,239.1368,238.9992,239.127,1937.0
2018-09-14 11:40:00,243.19,243.33,243.18,243.33,3092.0,239.0483,239.1859,239.0385,239.1859,3092.0
2018-09-14 11:45:00,243.29,243.36,243.18,243.34,1610.0,239.1466,239.2154,239.0385,239.1958,1610.0
2018-09-14 11:50:00,243.33,243.39,243.19,243.23,3609.0,239.1859,239.2449,239.0483,239.0876,3609.0
2018-09-14 11:55:00,243.25,243.29,243.16,243.24,1465.0,239.1073,239.1466,239.0188,239.0975,1465.0
2018-09-14 12:00:00,243.24,243.24,242.37,242.38,10008.0,239.0975,239.0975,238.2423,238.2521,10008.0
2018-09-14 12:05:00,242.36,242.42,242.1,242.21,13852.0,238.2325,238.2914,237.9769,238.085,13852.0
2018-09-14 12:10:00,242.14,242.23,241.92,242.14,3400.0,238.0162,238.1047,237.8,238.0162,3400.0
2018-09-14 12:15:00,242.03,242.13,241.92,241.97,3176.0,237.9081,238.0064,237.8,237.8491,3176.0
2018-09-14 12:20:00,242.05,242.06,241.73,241.91,3298.0,237.9277,237.9376,237.6132,237.7901,3298.0
2018-09-14 12:25:00,241.98,242.23,241.98,242.13,6752.0,237.8589,238.1047,237.8589,238.0064,6752.0
2018-09-14 12:30:00,242.06,242.06,241.87,241.94,1300.0,237.9376,237.9376,237.7508,237.8196,1300.0
2018-09-14 12:35:00,241.94,242.22,241.93,242.16,2429.0,237.8196,238.0948,237.8098,238.0359,2429.0
2018-09-14 12:40:00,242.15,242.28,242.14,242.27,2507.0,238.026,238.1538,238.0162,238.144,2507.0
2018-09-14 12:45:00,242.28,242.28,242.04,242.15,2700.0,238.1538,238.1538,237.9179,238.026,2700.0
2018-09-14 12:50:00,242.13,242.16,241.93,241.93,7344.0,238.0064,238.0359,237.8098,237.8098,7344.0
2018-09-14 12:55:00,241.93,242.06,241.91,241.91,3289.0,237.8098,237.9376,237.7901,237.7901,3289.0
2018-09-14 13:00:00,241.95,242.04,241.87,242.03,4341.0,237.8294,237.9179,237.7508,237.9081,4341.0
2018-09-14 13:05:00,242.0,242.01,241.78,241.8,2003.0,237.8786,237.8884,237.6623,237.682,2003.0
2018-09-14 13:10:00,241.6,241.92,241.6,241.82,1265.0,237.4854,237.8,237.4854,237.7017,1265.0
2018-09-14 13:15:00,241.75,241.98,241.75,241.94,3053.0,237.6328,237.8589,237.6328,237.8196,3053.0
2018-09-14 13:20:00,241.89,241.98,241.88,241.88,2016.0,237.7705,237.8589,237.7606,237.7606,2016.0
2018-09-14 13:25:00,241.86,241.95,241.86,241.92,919.0,237.741,237.8294,237.741,237.8,919.0
2018-09-14 13:30:00,241.99,242.15,241.99,242.09,1680.0,237.8688,238.026,237.8688,237.9671,1680.0
2018-09-14 13:35:00,242.08,242.13,242.07,242.07,400.0,237.9572,238.0064,237.9474,237.9474,400.0
2018-09-14 13:40:00,242.03,242.27,242.03,242.24,2912.0,237.9081,238.144,237.9081,238.1145,2912.0
2018-09-14 13:45:00,242.23,242.23,242.19,242.23,900.0,238.1047,238.1047,238.0654,238.1047,900.0
2018-09-14 13:50:00,242.27,242.27,242.14,242.14,932.0,238.144,238.144,238.0162,238.0162,932.0
2018-09-14 13:55:00,242.16,242.17,242.08,242.16,2420.0,238.0359,238.0457,237.9572,238.0359,2420.0
2018-09-14 14:00:00,242.18,242.18,241.98,241.98,3124.0,238.0555,238.0555,237.8589,237.8589,3124.0
2018-09-14 14:05:00,241.97,241.97,241.76,241.86,1904.0,237.8491,237.8491,237.6427,237.741,1904.0
2018-09-14 14:10:00,241.75,241.81,241.71,241.71,1132.0,237.6328,237.6918,237.5935,237.5935,1132.0
2018-09-14 14:15:00,241.78,241.97,241.76,241.83,2887.0,237.6623,237.8491,237.6427,237.7115,2887.0
2018-09-14 14:20:00,241.85,241.94,241.7,241.8,4408.0,237.7311,237.8196,237.5837,237.682,4408.0
2018-09-14 14:25:00,241.86,241.88,241.79,241.79,2417.0,237.741,237.7606,237.6722,237.6722,2417.0
2018-09-14 14:30:00,241.75,241.8,241.61,241.71,3176.0,237.6328,237.682,237.4952,237.5935,3176.0
2018-09-14 14:35:00,241.7,241.95,241.7,241.9,1810.0,237.5837,237.8294,237.5837,237.7803,1810.0
2018-09-14 14:40:00,241.86,241.86,241.7,241.7,700.0,237.741,237.741,237.5837,237.5837,700.0
2018-09-14 14:45:00,241.68,241.79,241.68,241.79,2702.0,237.564,237.6722,237.564,237.6722,2702.0
2018-09-14 14:50:00,241.76,241.76,241.57,241.66,2785.0,237.6427,237.6427,237.4559,237.5444,2785.0
2018-09-14 14:55:00,241.67,241.82,241.67,241.67,4300.0,237.5542,237.7017,237.5542,237.5542,4300.0
2018-09-14 15:00:00,241.64,241.75,241.62,241.67,3850.0,237.5247,237.6328,237.5051,237.5542,3850.0
2018-09-14 15:05:00,241.7,241.79,241.68,241.78,5622.0,237.5837,237.6722,237.564,237.6623,5622.0
2018-09-14 15:10:00,241.73,241.83,241.71,241.71,2930.0,237.6132,237.7115,237.5935,237.5935,2930.0
2018-09-14 15:15:00,241.68,241.86,241.68,241.86,5978.0,237.564,237.741,237.564,237.741,5978.0
2018-09-14 15:20:00,241.86,241.86,241.73,241.74,6767.0,237.741,237.741,237.6132,237.623,6767.0
2018-09-14 15:25:00,241.74,241.87,241.73,241.79,7474.0,237.623,237.7508,237.6132,237.6722,7474.0
2018-09-14 15:30:00,241.78,241.88,241.73,241.73,4418.0,237.6623,237.7606,237.6132,237.6132,4418.0
2018-09-14 15:35:00,241.77,241.9,241.73,241.82,11768.0,237.6525,237.7803,237.6132,237.7017,11768.0
2018-09-14 15:40:00,241.82,241.83,241.68,241.68,15777.0,237.7017,237.7115,237.564,237.564,15777.0
2018-09-14 15:45:00,241.71,241.82,241.66,241.68,27610.0,237.5935,237.7017,237.5444,237.564,27610.0
2018-09-14 15:50:00,241.72,241.81,241.69,241.73,20918.0,237.6034,237.6918,237.5739,237.6132,20918.0
2018-09-14 15:55:00,241.75,242.16,241.74,241.98,48865.0,237.6328,238.0359,237.623,237.8589,48865.0
2018-09-17 09:30:00,236.93,239.0,235.66,237.7,49014.0,232.8949,234.9297,231.6466,233.6518,49014.0
2018-09-17 09:35:00,237.91,238.19,236.86,237.03,20641.0,233.8582,234.1335,232.8261,232.9932,20641.0
2018-09-17 09:40:00,237.01,237.9,237.01,237.72,18388.0,232.9736,233.8484,232.9736,233.6715,18388.0
2018-09-17 09:45:00,237.72,237.98,237.17,237.36,17513.0,233.6715,233.9271,233.1308,233.3176,17513.0
2018-09-17 09:50:00,237.29,237.85,237.22,237.54,11261.0,233.2488,233.7993,233.18,233.4945,11261.0
2018-09-17 09:55:00,237.57,238.0,237.46,237.93,9818.0,233.524,233.9467,233.4159,233.8779,9818.0
2018-09-17 10:00:00,237.93,238.41,237.9,238.12,13540.0,233.8779,234.3497,233.8484,234.0647,13540.0
2018-09-17 10:05:00,238.16,238.63,238.16,238.2,17418.0,234.104,234.566,234.104,234.1433,17418.0
2018-09-17 10:10:00,238.1,238.61,238.01,238.12,9512.0,234.045,234.5463,233.9565,234.0647,9512.0
2018-09-17 10:15:00,238.04,238.28,237.86,238.28,26829.0,233.986,234.2219,233.8091,234.2219,26829.0
2018-09-17 10:20:00,238.44,238.68,238.4,238.41,10200.0,234.3792,234.6151,234.3399,234.3497,10200.0
2018-09-17 10:25:00,238.39,238.57,238.34,238.5,7199.0,234.3301,234.507,234.2809,234.4382,7199.0
2018-09-17 10:30:00,238.5,238.54,238.16,238.26,23181.0,234.4382,234.4775,234.104,234.2023,23181.0
2018-09-17 10:35:00,238.26,238.38,238.14,238.3,10827.0,234.2023,234.3202,234.0843,234.2416,10827.0
2018-09-17 10:40:00,238.34,238.53,238.32,238.34,7450.0,234.2809,234.4677,234.2613,234.2809,7450.0
2018-09-17 10:45:00,238.33,238.39,238.23,238.29,23697.0,234.2711,234.3301,234.1728,234.2318,23697.0
2018-09-17 10:50:00,238.34,238.45,237.81,237.84,33332.0,234.2809,234.389,233.7599,233.7894,33332.0
2018-09-17 10:55:00,237.79,237.87,237.6,237.6,7423.0,233.7403,233.8189,233.5535,233.5535,7423.0
2018-09-17 11:00:00,237.51,237.63,237.39,237.43,6737.0,233.4651,233.583,233.3471,233.3864,6737.0
2018-09-17 11:05:00,237.41,237.5,237.23,237.38,11621.0,233.3668,233.4552,233.1898,233.3373,11621.0
2018-09-17 11:10:00,237.34,237.56,237.29,237.56,7005.0,233.298,233.5142,233.2488,233.5142,7005.0
2018-09-17 11:15:00,237.56,237.65,237.36,237.39,10100.0,233.5142,233.6027,233.3176,233.3471,10100.0
2018-09-17 11:20:00,237.39,237.55,237.29,237.48,7716.0,233.3471,233.5044,233.2488,233.4356,7716.0
2018-09-17 11:25:00,237.5,237.81,237.5,237.61,13152.0,233.4552,233.7599,233.4552,233.5634,13152.0
2018-09-17 11:30:00,237.58,237.63,237.39,237.44,9313.0,233.5339,233.583,233.3471,233.3963,9313.0
2018-09-17 11:35:00,237.41,237.52,237.35,237.44,7568.0,233.3668,233.4749,233.3078,233.3963,7568.0
2018-09-17 11:40:00,237.45,237.65,237.45,237.61,5919.0,233.4061,233.6027,233.4061,233.5634,5919.0
2018-09-17 11:45:00,237.58,237.64,237.41,237.47,6857.0,233.5339,233.5928,233.3668,233.4257,6857.0
2018-09-17 11:50:00,237.47,237.6,237.47,237.52,6200.0,233.4257,233.5535,233.4257,233.4749,6200.0
2018-09-17 11:55:00,237.52,237.61,237.49,237.54,11499.0,233.4749,233.5634,233.4454,233.4945,11499.0
2018-09-17 12:00:00,237.57,237.58,237.47,237.53,14168.0,233.524,233.5339,233.4257,233.4847,14168.0
2018-09-17 12:05:00,237.54,237.56,237.46,237.55,10153.0,233.4945,233.5142,233.4159,233.5044,10153.0
2018-09-17 12:10:00,237.59,237.79,237.58,237.74,9587.0,233.5437,233.7403,233.5339,233.6911,9587.0
2018-09-17 12:15:00,237.75,237.98,237.71,237.9,9870.0,233.701,233.9271,233.6617,233.8484,9870.0
2018-09-17 12:20:00,237.89,238.17,237.81,238.16,6094.0,233.8386,234.1138,233.7599,234.104,6094.0
2018-09-17 12:25:00,238.19,238.37,238.15,238.27,7505.0,234.1335,234.3104,234.0942,234.2121,7505.0
2018-09-17 12:30:00,238.25,238.28,238.04,238.04,4068.0,234.1925,234.2219,233.986,233.986,4068.0
2018-09-17 12:35:00,238.07,238.14,237.95,238.12,6211.0,234.0155,234.0843,233.8976,234.0647,6211.0
2018-09-17 12:40:00,238.09,238.11,237.93,237.97,5716.0,234.0352,234.0548,233.8779,233.9172,5716.0
2018-09-17 12:45:00,238.0,238.12,237.96,238.0,6338.0,233.9467,234.0647,233.9074,233.9467,6338.0
2018-09-17 12:50:00,238.08,238.16,237.64,237.69,7286.0,234.0254,234.104,233.5928,233.642,7286.0
2018-09-17 12:55:00,237.67,237.97,237.63,237.97,4844.0,233.6223,233.9172,233.583,233.9172,4844.0
2018-09-17 13:00:00,237.91,237.92,237.79,237.79,4506.0,233.8582,233.8681,233.7403,233.7403,4506.0
2018-09-17 13:05:00,237.8,237.88,237.79,237.85,6129.0,233.7501,233.8288,233.7403,233.7993,6129.0
2018-09-17 13:10:00,237.82,237.94,237.73,237.8,9262.0,233.7698,233.8877,233.6813,233.7501,9262.0
2018-09-17 13:15:00,237.82,237.97,237.82,237.92,3600.0,233.7698,233.9172,233.7698,233.8681,3600.0
2018-09-17 13:20:00,237.89,238.05,237.89,238.0,14348.0,233.8386,233.9959,233.8386,233.9467,14348.0
2018-09-17 13:25:00,238.02,238.09,237.94,238.05,5109.0,233.9664,234.0352,233.8877,233.9959,5109.0
2018-09-17 13:30:00,238.03,238.04,237.79,237.85,5233.0,233.9762,233.986,233.7403,233.7993,5233.0
2018-09-17 13:35:00,237.85,237.87,237.7,237.79,10400.0,233.7993,233.8189,233.6518,233.7403,10400.0
2018-09-17 13:40:00,237.8,237.91,237.76,237.8,5996.0,233.7501,233.8582,233.7108,233.7501,5996.0
2018-09-17 13:45:00,237.8,238.04,237.77,238.0,9304.0,233.7501,233.986,233.7206,233.9467,9304.0
2018-09-17 13:50:00,237.97,238.13,237.93,238.1,6400.0,233.9172,234.0745,233.8779,234.045,6400.0
2018-09-17 13:55:00,238.11,238.17,237.98,238.05,5736.0,234.0548,234.1138,233.9271,233.9959,5736.0
2018-09-17 14:00:00,238.05,238.09,237.91,238.03,8712.0,233.9959,234.0352,233.8582,233.9762,8712.0
2018-09-17 14:05:00,237.98,238.05,237.97,238.05,4170.0,233.9271,233.9959,233.9172,233.9959,4170.0
2018-09-17 14:10:00,238.03,238.28,238.02,238.28,7110.0,233.9762,234.2219,233.9664,234.2219,7110.0
2018-09-17 14:15:00,238.31,238.31,238.17,238.21,6572.0,234.2514,234.2514,234.1138,234.1531,6572.0
2018-09-17 14:20:00,238.22,238.31,238.19,238.21,8866.0,234.163,234.2514,234.1335,234.1531,8866.0
2018-09-17 14:25:00,238.22,238.36,238.22,238.27,7392.0,234.163,234.3006,234.163,234.2121,7392.0
2018-09-17 14:30:00,238.27,238.37,238.27,238.3,6300.0,234.2121,234.3104,234.2121,234.2416,6300.0
2018-09-17 14:35:00,238.29,238.29,238.19,238.28,7590.0,234.2318,234.2318,234.1335,234.2219,7590.0
2018-09-17 14:40:00,238.3,238.3,238.11,238.16,6613.0,234.2416,234.2416,234.0548,234.104,6613.0
2018-09-17 14:45:00,238.16,238.18,238.01,238.03,6393.0,234.104,234.1236,233.9565,233.9762,6393.0
2018-09-17 14:50:00,238.01,238.08,237.96,238.03,6146.0,233.9565,234.0254,233.9074,233.9762,6146.0
2018-09-17 14:55:00,238.03,238.03,237.66,237.8,9266.0,233.9762,233.9762,233.6125,233.7501,9266.0
2018-09-17 15:00:00,237.89,237.93,237.61,237.71,19705.0,233.8386,233.8779,233.5634,233.6617,19705.0
2018-09-17 15:05:00,237.71,237.76,237.41,237.57,21150.0,233.6617,233.7108,233.3668,233.524,21150.0
2018-09-17 15:10:00,237.55,237.72,237.51,237.67,12484.0,233.5044,233.6715,233.4651,233.6223,12484.0
2018-09-17 15:15:00,237.67,237.8,237.57,237.59,10078.0,233.6223,233.7501,233.524,233.5437,10078.0
2018-09-17 15:20:00,237.62,237.74,237.58,237.7,12972.0,233.5732,233.6911,233.5339,233.6518,12972.0
2018-09-17 15:25:00,237.67,237.89,237.6,237.84,17474.0,233.6223,233.8386,233.5535,233.7894,17474.0
2018-09-17 15:30:00,237.84,238.0,237.77,237.82,20113.0,233.7894,233.9467,233.7206,233.7698,20113.0
2018-09-17 15:35:00,237.83,238.04,237.82,238.04,20206.0,233.7796,233.986,233.7698,233.986,20206.0
2018-09-17 15:40:00,238.03,238.3,238.01,238.3,27027.0,233.9762,234.2416,233.9565,234.2416,27027.0
2018-09-17 15:45:00,238.3,238.62,238.29,238.57,46657.0,234.2416,234.5562,234.2318,234.507,46657.0
2018-09-17 15:50:00,238.57,238.57,238.1,238.13,29904.0,234.507,234.507,234.045,234.0745,29904.0
2018-09-17 15:55:00,238.13,238.62,238.04,238.48,76227.0,234.0745,234.5562,233.986,234.4185,76227.0
2018-09-18 09:30:00,239.4,240.31,239.13,239.88,23404.0,235.3229,236.2174,235.0575,235.7947,23404.0
2018-09-18 09:35:00,240.1,240.45,239.84,240.05,23925.0,236.0109,236.355,235.7554,235.9618,23925.0
2018-09-18 09:40:00,240.03,240.04,239.54,239.85,18060.0,235.9421,235.952,235.4605,235.7652,18060.0
2018-09-18 09:45:00,239.79,239.95,239.04,239.13,5947.0,235.7062,235.8635,234.969,235.0575,5947.0
2018-09-18 09:50:00,239.13,239.13,238.19,238.53,50730.0,235.0575,235.0575,234.1335,234.4677,50730.0
2018-09-18 09:55:00,238.54,239.27,238.54,239.2,13316.0,234.4775,235.1951,234.4775,235.1263,13316.0
2018-09-18 10:00:00,239.08,239.29,238.92,238.92,4830.0,235.0083,235.2147,234.851,234.851,4830.0
2018-09-18 10:05:00,238.89,238.89,238.17,238.31,35815.0,234.8216,234.8216,234.1138,234.2514,35815.0
2018-09-18 10:10:00,238.29,238.57,238.08,238.26,6268.0,234.2318,234.507,234.0254,234.2023,6268.0
2018-09-18 10:15:00,238.31,238.6,238.28,238.59,9271.0,234.2514,234.5365,234.2219,234.5267,9271.0
2018-09-18 10:20:00,238.63,239.14,238.52,238.97,14356.0,234.566,235.0673,234.4579,234.9002,14356.0
2018-09-18 10:25:00,238.91,239.29,238.9,238.96,12924.0,234.8412,235.2147,234.8314,234.8904,12924.0
2018-09-18 10:30:00,238.97,239.06,238.8,238.85,16124.0,234.9002,234.9887,234.7331,234.7822,16124.0
2018-09-18 10:35:00,238.8,238.87,238.73,238.84,9390.0,234.7331,234.8019,234.6643,234.7724,9390.0
2018-09-18 10:40:00,238.8,238.91,238.52,238.85,7130.0,234.7331,234.8412,234.4579,234.7822,7130.0
2018-09-18 10:45:00,238.97,239.21,238.8,238.8,8272.0,234.9002,235.1361,234.7331,234.7331,8272.0
2018-09-18 10:50:00,238.9,239.02,238.69,238.81,7055.0,234.8314,234.9493,234.625,234.7429,7055.0
2018-09-18 10:55:00,238.87,239.09,238.87,238.91,2910.0,234.8019,235.0181,234.8019,234.8412,2910.0
2018-09-18 11:00:00,239.05,239.16,238.85,238.96,3330.0,234.9788,235.087,234.7822,234.8904,3330.0
2018-09-18 11:05:00,238.87,238.94,238.77,238.81,5731.0,234.8019,234.8707,234.7036,234.7429,5731.0
2018-09-18 11:10:00,238.85,239.02,238.85,238.98,3078.0,234.7822,234.9493,234.7822,234.91,3078.0
2018-09-18 11:15:00,239.0,239.13,238.96,238.96,3045.0,234.9297,235.0575,234.8904,234.8904,3045.0
2018-09-18 11:20:00,239.01,239.13,238.98,239.08,1735.0,234.9395,235.0575,234.91,235.0083,1735.0
2018-09-18 11:25:00,239.09,239.27,239.07,239.26,6305.0,235.0181,235.1951,234.9985,235.1853,6305.0
2018-09-18 11:30:00,239.23,239.23,239.05,239.06,1824.0,235.1558,235.1558,234.9788,234.9887,1824.0
2018-09-18 11:35:00,239.08,239.33,239.08,239.33,4506.0,235.0083,235.2541,235.0083,235.2541,4506.0
2018-09-18 11:40:00,239.32,239.44,239.31,239.4,3546.0,235.2442,235.3622,235.2344,235.3229,3546.0
2018-09-18 11:45:00,239.47,239.47,239.14,239.18,4344.0,235.3917,235.3917,235.0673,235.1066,4344.0
2018-09-18 11:50:00,239.21,239.3,239.03,239.16,7118.0,235.1361,235.2246,234.9592,235.087,7118.0
2018-09-18 11:55:00,239.16,239.32,239.09,239.31,8997.0,235.087,235.2442,235.0181,235.2344,8997.0
2018-09-18 12:00:00,239.36,239.66,239.31,239.58,10790.0,235.2836,235.5784,235.2344,235.4998,10790.0
2018-09-18 12:05:00,239.61,239.64,239.43,239.49,7266.0,235.5293,235.5588,235.3524,235.4113,7266.0
2018-09-18 12:10:00,239.46,239.49,239.37,239.4,4771.0,235.3818,235.4113,235.2934,235.3229,4771.0
2018-09-18 12:15:00,239.4,239.44,239.09,239.17,6815.0,235.3229,235.3622,235.0181,235.0968,6815.0
2018-09-18 12:20:00,239.16,239.16,239.09,239.12,2984.0,235.087,235.087,235.0181,235.0476,2984.0
2018-09-18 12:25:00,239.07,239.24,239.07,239.17,4525.0,234.9985,235.1656,234.9985,235.0968,4525.0
2018-09-18 12:30:00,239.16,239.33,239.16,239.28,28312.0,235.087,235.2541,235.087,235.2049,28312.0
2018-09-18 12:35:00,239.32,239.36,239.27,239.32,1900.0,235.2442,235.2836,235.1951,235.2442,1900.0
2018-09-18 12:40:00,239.31,239.31,239.15,239.17,5169.0,235.2344,235.2344,235.0771,235.0968,5169.0
2018-09-18 12:45:00,239.23,239.32,239.16,239.21,2509.0,235.1558,235.2442,235.087,235.1361,2509.0
2018-09-18 12:50:00,239.18,239.19,239.08,239.1,4138.0,235.1066,235.1164,235.0083,235.028,4138.0
2018-09-18 12:55:00,239.15,239.16,239.0,239.06,6156.0,235.0771,235.087,234.9297,234.9887,6156.0
2018-09-18 13:00:00,239.02,239.17,239.02,239.08,3764.0,234.9493,235.0968,234.9493,235.0083,3764.0
2018-09-18 13:05:00,239.12,239.14,239.03,239.14,9186.0,235.0476,235.0673,234.9592,235.0673,9186.0
2018-09-18 13:10:00,239.12,239.26,239.09,239.21,7780.0,235.0476,235.1853,235.0181,235.1361,7780.0
2018-09-18 13:15:00,239.21,239.23,239.06,239.1,6719.0,235.1361,235.1558,234.9887,235.028,6719.0
2018-09-18 13:20:00,239.13,239.35,239.08,239.31,11452.0,235.0575,235.2737,235.0083,235.2344,11452.0
2018-09-18 13:25:00,239.28,239.31,239.15,239.25,5216.0,235.2049,235.2344,235.0771,235.1754,5216.0
2018-09-18 13:30:00,239.23,239.26,239.15,239.19,5991.0,235.1558,235.1853,235.0771,235.1164,5991.0
2018-09-18 13:35:00,239.21,239.3,239.17,239.23,6747.0,235.1361,235.2246,235.0968,235.1558,6747.0
2018-09-18 13:40:00,239.26,239.31,239.23,239.3,5754.0,235.1853,235.2344,235.1558,235.2246,5754.0
2018-09-18 13:45:00,239.25,239.29,239.21,239.23,2843.0,235.1754,235.2147,235.1361,235.1558,2843.0
2018-09-18 13:50:00,239.25,239.29,239.17,239.29,6833.0,235.1754,235.2147,235.0968,235.2147,6833.0
2018-09-18 13:55:00,239.35,239.42,239.32,239.38,3933.0,235.2737,235.3425,235.2442,235.3032,3933.0
2018-09-18 14:00:00,239.37,239.46,239.25,239.42,3915.0,235.2934,235.3818,235.1754,235.3425,3915.0
2018-09-18 14:05:00,239.37,239.51,239.34,239.51,7693.0,235.2934,235.431,235.2639,235.431,7693.0
2018-09-18 14:10:00,239.45,239.71,239.45,239.63,4000.0,235.372,235.6276,235.372,235.549,4000.0
2018-09-18 14:15:00,239.72,239.77,239.65,239.73,3906.0,235.6374,235.6866,235.5686,235.6473,3906.0
2018-09-18 14:20:00,239.74,239.77,239.63,239.64,5798.0,235.6571,235.6866,235.549,235.5588,5798.0
2018-09-18 14:25:00,239.67,239.75,239.64,239.69,8951.0,235.5883,235.6669,235.5588,235.6079,8951.0
2018-09-18 14:30:00,239.71,239.8,239.68,239.75,3880.0,235.6276,235.7161,235.5981,235.6669,3880.0
2018-09-18 14:35:00,239.78,239.89,239.71,239.71,5016.0,235.6964,235.8045,235.6276,235.6276,5016.0
2018-09-18 14:40:00,239.75,239.78,239.71,239.71,2899.0,235.6669,235.6964,235.6276,235.6276,2899.0
2018-09-18 14:45:00,239.73,239.78,239.7,239.7,4299.0,235.6473,235.6964,235.6178,235.6178,4299.0
2018-09-18 14:50:00,239.66,239.68,239.57,239.62,5657.0,235.5784,235.5981,235.49,235.5391,5657.0
2018-09-18 14:55:00,239.63,239.65,239.54,239.56,3627.0,235.549,235.5686,235.4605,235.4801,3627.0
2018-09-18 15:00:00,239.57,239.71,239.55,239.66,7300.0,235.49,235.6276,235.4703,235.5784,7300.0
2018-09-18 15:05:00,239.62,239.66,239.45,239.49,12752.0,235.5391,235.5784,235.372,235.4113,12752.0
2018-09-18 15:10:00,239.51,239.53,239.34,239.34,8924.0,235.431,235.4507,235.2639,235.2639,8924.0
2018-09-18 15:15:00,239.32,239.32,239.11,239.15,10520.0,235.2442,235.2442,235.0378,235.0771,10520.0
2018-09-18 15:20:00,239.17,239.29,239.15,239.21,29757.0,235.0968,235.2147,235.0771,235.1361,29757.0
2018-09-18 15:25:00,239.26,239.26,239.16,239.22,5896.0,235.1853,235.1853,235.087,235.1459,5896.0
2018-09-18 15:30:00,239.22,239.24,239.01,239.05,12003.0,235.1459,235.1656,234.9395,234.9788,12003.0
2018-09-18 15:35:00,239.04,239.09,238.96,239.09,18326.0,234.969,235.0181,234.8904,235.0181,18326.0
2018-09-18 15:40:00,239.11,239.24,239.11,239.22,12435.0,235.0378,235.1656,235.0378,235.1459,12435.0
2018-09-18 15:45:00,239.22,239.23,238.95,239.01,16812.0,235.1459,235.1558,234.8805,234.9395,16812.0
2018-09-18 15:50:00,238.99,239.06,238.96,239.01,18300.0,234.9199,234.9887,234.8904,234.9395,18300.0
2018-09-18 15:55:00,239.02,239.23,239.01,239.11,45412.0,234.9493,235.1558,234.9395,235.0378,45412.0
2018-09-19 09:30:00,239.43,240.28,239.0,240.07,17188.0,235.3524,236.1879,234.9297,235.9815,17188.0
2018-09-19 09:35:00,239.94,239.96,238.98,239.2,9281.0,235.8537,235.8733,234.91,235.1263,9281.0
2018-09-19 09:40:00,239.24,239.59,239.1,239.1,12468.0,235.1656,235.5096,235.028,235.028,12468.0
2018-09-19 09:45:00,239.13,239.52,239.09,239.37,8192.0,235.0575,235.4408,235.0181,235.2934,8192.0
2018-09-19 09:50:00,239.35,239.99,239.19,239.92,8022.0,235.2737,235.9028,235.1164,235.834,8022.0
2018-09-19 09:55:00,239.93,240.1,239.81,239.89,7182.0,235.8438,236.0109,235.7259,235.8045,7182.0
2018-09-19 10:00:00,240.05,240.08,239.58,239.68,26226.0,235.9618,235.9913,235.4998,235.5981,26226.0
2018-09-19 10:05:00,239.7,240.12,239.66,240.12,25475.0,235.6178,236.0306,235.5784,236.0306,25475.0
2018-09-19 10:10:00,240.08,240.13,239.77,239.95,9672.0,235.9913,236.0404,235.6866,235.8635,9672.0
2018-09-19 10:15:00,239.88,240.1,239.86,240.04,5923.0,235.7947,236.0109,235.775,235.952,5923.0
2018-09-19 10:20:00,239.96,240.38,239.91,240.27,6157.0,235.8733,236.2862,235.8242,236.1781,6157.0
2018-09-19 10:25:00,240.43,240.53,240.34,240.35,2500.0,236.3353,236.4336,236.2469,236.2567,2500.0
2018-09-19 10:30:00,240.35,240.39,240.31,240.39,2000.0,236.2567,236.296,236.2174,236.296,2000.0
2018-09-19 10:35:00,240.29,240.34,240.23,240.33,1975.0,236.1977,236.2469,236.1387,236.237,1975.0
2018-09-19 10:40:00,240.3,240.3,240.14,240.26,3300.0,236.2075,236.2075,236.0503,236.1682,3300.0
2018-09-19 10:45:00,240.26,240.39,240.2,240.34,8229.0,236.1682,236.296,236.1092,236.2469,8229.0
2018-09-19 10:50:00,240.37,240.38,240.04,240.3,13154.0,236.2764,236.2862,235.952,236.2075,13154.0
2018-09-19 10:55:00,240.21,240.41,240.21,240.36,5070.0,236.1191,236.3157,236.1191,236.2665,5070.0
2018-09-19 11:00:00,240.4,240.53,240.31,240.47,4400.0,236.3058,236.4336,236.2174,236.3746,4400.0
2018-09-19 11:05:00,240.51,240.95,240.49,240.95,8190.0,236.414,236.8465,236.3943,236.8465,8190.0
2018-09-19 11:10:00,240.95,241.01,240.89,241.0,4270.0,236.8465,236.9055,236.7875,236.8956,4270.0
2018-09-19 11:15:00,241.01,241.05,240.68,240.68,7629.0,236.9055,236.9448,236.5811,236.5811,7629.0
2018-09-19 11:20:00,240.77,240.96,240.77,240.92,7370.0,236.6695,236.8563,236.6695,236.817,7370.0
2018-09-19 11:25:00,240.94,240.95,240.82,240.85,2240.0,236.8366,236.8465,236.7187,236.7482,2240.0
2018-09-19 11:30:00,240.84,240.89,240.79,240.89,3633.0,236.7383,236.7875,236.6892,236.7875,3633.0
2018-09-19 11:35:00,240.9,240.93,240.73,240.79,2816.0,236.7973,236.8268,236.6302,236.6892,2816.0
2018-09-19 11:40:00,240.83,240.91,240.81,240.83,2508.0,236.7285,236.8072,236.7089,236.7285,2508.0
2018-09-19 11:45:00,240.85,240.87,240.75,240.83,2852.0,236.7482,236.7678,236.6499,236.7285,2852.0
2018-09-19 11:50:00,240.85,241.13,240.85,241.03,4234.0,236.7482,237.0234,236.7482,236.9251,4234.0
2018-09-19 11:55:00,241.06,241.25,241.05,241.19,4253.0,236.9546,237.1414,236.9448,237.0824,4253.0
2018-09-19 12:00:00,241.2,241.29,241.2,241.23,3367.0,237.0922,237.1807,237.0922,237.1217,3367.0
2018-09-19 12:05:00,241.22,241.22,241.09,241.13,2290.0,237.1119,237.1119,236.9841,237.0234,2290.0
2018-09-19 12:10:00,241.07,241.11,240.96,240.96,3061.0,236.9644,237.0037,236.8563,236.8563,3061.0
2018-09-19 12:15:00,241.03,241.06,240.89,240.9,4438.0,236.9251,236.9546,236.7875,236.7973,4438.0
2018-09-19 12:20:00,240.97,240.99,240.81,240.83,1844.0,236.8661,236.8858,236.7089,236.7285,1844.0
2018-09-19 12:25:00,240.86,240.9,240.81,240.81,1606.0,236.758,236.7973,236.7089,236.7089,1606.0
2018-09-19 12:30:00,240.77,240.85,240.73,240.8,2800.0,236.6695,236.7482,236.6302,236.699,2800.0
2018-09-19 12:35:00,240.78,240.82,240.68,240.73,3400.0,236.6794,236.7187,236.5811,236.6302,3400.0
2018-09-19 12:40:00,240.75,240.8,240.67,240.8,2425.0,236.6499,236.699,236.5712,236.699,2425.0
2018-09-19 12:45:00,240.78,240.94,240.78,240.84,2672.0,236.6794,236.8366,236.6794,236.7383,2672.0
2018-09-19 12:50:00,240.87,240.92,240.84,240.9,3428.0,236.7678,236.817,236.7383,236.7973,3428.0
2018-09-19 12:55:00,240.91,241.02,240.89,241.02,1727.0,236.8072,236.9153,236.7875,236.9153,1727.0
2018-09-19 13:00:00,241.0,241.07,240.95,240.97,3130.0,236.8956,236.9644,236.8465,236.8661,3130.0
2018-09-19 13:05:00,240.99,240.99,240.83,240.84,3100.0,236.8858,236.8858,236.7285,236.7383,3100.0
2018-09-19 13:10:00,240.89,240.98,240.84,240.85,3650.0,236.7875,236.876,236.7383,236.7482,3650.0
2018-09-19 13:15:00,240.87,240.91,240.79,240.79,2722.0,236.7678,236.8072,236.6892,236.6892,2722.0
2018-09-19 13:20:00,240.8,240.86,240.75,240.75,2215.0,236.699,236.758,236.6499,236.6499,2215.0
2018-09-19 13:25:00,240.77,240.77,240.63,240.63,4100.0,236.6695,236.6695,236.5319,236.5319,4100.0
2018-09-19 13:30:00,240.69,240.85,240.68,240.7,5097.0,236.5909,236.7482,236.5811,236.6007,5097.0
2018-09-19 13:35:00,240.69,240.84,240.69,240.84,2276.0,236.5909,236.7383,236.5909,236.7383,2276.0
2018-09-19 13:40:00,240.85,240.9,240.73,240.75,3430.0,236.7482,236.7973,236.6302,236.6499,3430.0
2018-09-19 13:45:00,240.81,240.83,240.71,240.71,3223.0,236.7089,236.7285,236.6106,236.6106,3223.0
2018-09-19 13:50:00,240.76,240.85,240.74,240.84,2802.0,236.6597,236.7482,236.64,236.7383,2802.0
2018-09-19 13:55:00,240.91,240.91,240.74,240.76,4230.0,236.8072,236.8072,236.64,236.6597,4230.0
2018-09-19 14:00:00,240.76,240.79,240.66,240.75,5073.0,236.6597,236.6892,236.5614,236.6499,5073.0
2018-09-19 14:05:00,240.77,240.77,240.63,240.65,2200.0,236.6695,236.6695,236.5319,236.5516,2200.0
2018-09-19 14:10:00,240.6,240.63,240.49,240.49,2900.0,236.5024,236.5319,236.3943,236.3943,2900.0
2018-09-19 14:15:00,240.54,240.63,240.53,240.56,7940.0,236.4435,236.5319,236.4336,236.4631,7940.0
2018-09-19 14:20:00,240.59,240.64,240.55,240.61,4432.0,236.4926,236.5418,236.4533,236.5123,4432.0
2018-09-19 14:25:00,240.64,240.71,240.6,240.61,6161.0,236.5418,236.6106,236.5024,236.5123,6161.0
2018-09-19 14:30:00,240.57,240.63,240.54,240.54,3624.0,236.4729,236.5319,236.4435,236.4435,3624.0
2018-09-19 14:35:00,240.52,240.69,240.52,240.63,3701.0,236.4238,236.5909,236.4238,236.5319,3701.0
2018-09-19 14:40:00,240.6,240.64,240.52,240.52,5502.0,236.5024,236.5418,236.4238,236.4238,5502.0
2018-09-19 14:45:00,240.56,240.56,240.43,240.44,9709.0,236.4631,236.4631,236.3353,236.3452,9709.0
2018-09-19 14:50:00,240.46,240.52,240.41,240.46,3200.0,236.3648,236.4238,236.3157,236.3648,3200.0
2018-09-19 14:55:00,240.48,240.54,240.26,240.26,8786.0,236.3845,236.4435,236.1682,236.1682,8786.0
2018-09-19 15:00:00,240.29,240.45,240.22,240.42,6358.0,236.1977,236.355,236.1289,236.3255,6358.0
2018-09-19 15:05:00,240.39,240.46,240.34,240.42,2839.0,236.296,236.3648,236.2469,236.3255,2839.0
2018-09-19 15:10:00,240.4,240.42,240.35,240.4,5667.0,236.3058,236.3255,236.2567,236.3058,5667.0
2018-09-19 15:15:00,240.41,240.53,240.41,240.53,7609.0,236.3157,236.4336,236.3157,236.4336,7609.0
2018-09-19 15:20:00,240.53,240.7,240.49,240.7,5907.0,236.4336,236.6007,236.3943,236.6007,5907.0
2018-09-19 15:25:00,240.71,240.82,240.68,240.68,5697.0,236.6106,236.7187,236.5811,236.5811,5697.0
2018-09-19 15:30:00,240.68,240.96,240.66,240.88,8189.0,236.5811,236.8563,236.5614,236.7777,8189.0
2018-09-19 15:35:00,240.89,241.01,240.89,241.01,7459.0,236.7875,236.9055,236.7875,236.9055,7459.0
2018-09-19 15:40:00,241.0,241.08,240.94,241.04,8793.0,236.8956,236.9743,236.8366,236.9349,8793.0
2018-09-19 15:45:00,241.04,241.04,240.86,240.99,27151.0,236.9349,236.9349,236.758,236.8858,27151.0
2018-09-19 15:50:00,240.99,241.22,240.99,241.13,16358.0,236.8858,237.1119,236.8858,237.0234,16358.0
2018-09-19 15:55:00,241.14,241.22,241.01,241.06,41385.0,237.0332,237.1119,236.9055,236.9546,41385.0
2018-09-20 09:30:00,241.84,242.73,241.0,242.62,19892.0,237.7213,238.5962,236.8956,238.488,19892.0
2018-09-20 09:35:00,242.44,242.83,241.52,241.61,16037.0,238.3111,238.6945,237.4068,237.4952,16037.0
2018-09-20 09:40:00,241.83,242.18,241.83,242.06,23273.0,237.7115,238.0555,237.7115,237.9376,23273.0
2018-09-20 09:45:00,242.03,242.07,241.75,241.89,8400.0,237.9081,237.9474,237.6328,237.7705,8400.0
2018-09-20 09:50:00,241.89,241.97,241.61,241.76,4413.0,237.7705,237.8491,237.4952,237.6427,4413.0
2018-09-20 09:55:00,241.83,242.05,241.6,241.6,8719.0,237.7115,237.9277,237.4854,237.4854,8719.0
2018-09-20 10:00:00,241.63,241.79,241.61,241.77,9542.0,237.5149,237.6722,237.4952,237.6525,9542.0
2018-09-20 10:05:00,241.75,241.77,241.59,241.59,5135.0,237.6328,237.6525,237.4756,237.4756,5135.0
2018-09-20 10:10:00,241.67,241.82,241.62,241.72,5000.0,237.5542,237.7017,237.5051,237.6034,5000.0
2018-09-20 10:15:00,241.72,241.72,241.49,241.61,7621.0,237.6034,237.6034,237.3773,237.4952,7621.0
2018-09-20 10:20:00,241.61,241.64,241.35,241.35,13975.0,237.4952,237.5247,237.2397,237.2397,13975.0
2018-09-20 10:25:00,241.38,241.53,241.14,241.14,12224.0,237.2691,237.4166,237.0332,237.0332,12224.0
2018-09-20 10:30:00,241.13,241.48,241.13,241.48,2207.0,237.0234,237.3674,237.0234,237.3674,2207.0
2018-09-20 10:35:00,241.51,241.64,241.42,241.64,8478.0,237.3969,237.5247,237.3085,237.5247,8478.0
2018-09-20 10:40:00,241.66,242.21,241.63,242.21,5446.0,237.5444,238.085,237.5149,238.085,5446.0
2018-09-20 10:45:00,242.25,242.35,241.78,241.86,13582.0,238.1243,238.2226,237.6623,237.741,13582.0
2018-09-20 10:50:00,241.78,242.01,241.78,242.01,4500.0,237.6623,237.8884,237.6623,237.8884,4500.0
2018-09-20 10:55:00,241.98,242.06,241.91,242.06,3650.0,237.8589,237.9376,237.7901,237.9376,3650.0
2018-09-20 11:00:00,242.02,242.2,242.02,242.16,5633.0,237.8983,238.0752,237.8983,238.0359,5633.0
2018-09-20 11:05:00,242.09,242.31,241.95,242.26,6741.0,237.9671,238.1833,237.8294,238.1342,6741.0
2018-09-20 11:10:00,242.21,242.39,242.19,242.25,7060.0,238.085,238.2619,238.0654,238.1243,7060.0
2018-09-20 11:15:00,242.25,242.25,242.06,242.17,9044.0,238.1243,238.1243,237.9376,238.0457,9044.0
2018-09-20 11:20:00,242.17,242.31,242.14,242.31,2316.0,238.0457,238.1833,238.0162,238.1833,2316.0
2018-09-20 11:25:00,242.36,242.51,242.34,242.49,8446.0,238.2325,238.3799,238.2128,238.3602,8446.0
2018-09-20 11:30:00,242.46,242.54,242.39,242.47,4056.0,238.3308,238.4094,238.2619,238.3406,4056.0
2018-09-20 11:35:00,242.43,242.45,242.26,242.3,8000.0,238.3013,238.3209,238.1342,238.1735,8000.0
2018-09-20 11:40:00,242.32,242.41,242.32,242.38,4311.0,238.1931,238.2816,238.1931,238.2521,4311.0
2018-09-20 11:45:00,242.44,242.44,242.18,242.21,7100.0,238.3111,238.3111,238.0555,238.085,7100.0
2018-09-20 11:50:00,242.17,242.36,242.12,242.26,6400.0,238.0457,238.2325,237.9965,238.1342,6400.0
2018-09-20 11:55:00,242.28,242.42,242.28,242.39,3601.0,238.1538,238.2914,238.1538,238.2619,3601.0
2018-09-20 12:00:00,242.38,242.38,242.18,242.2,3525.0,238.2521,238.2521,238.0555,238.0752,3525.0
2018-09-20 12:05:00,242.18,242.29,242.16,242.2,4795.0,238.0555,238.1637,238.0359,238.0752,4795.0
2018-09-20 12:10:00,242.17,242.21,242.1,242.11,4127.0,238.0457,238.085,237.9769,237.9867,4127.0
2018-09-20 12:15:00,242.12,242.16,242.05,242.08,2700.0,237.9965,238.0359,237.9277,237.9572,2700.0
2018-09-20 12:20:00,242.09,242.22,242.06,242.17,5119.0,237.9671,238.0948,237.9376,238.0457,5119.0
2018-09-20 12:25:00,242.13,242.13,242.0,242.04,4428.0,238.0064,238.0064,237.8786,237.9179,4428.0
2018-09-20 12:30:00,242.01,242.03,241.92,241.92,1329.0,237.8884,237.9081,237.8,237.8,1329.0
2018-09-20 12:35:00,241.97,242.21,241.93,242.07,5687.0,237.8491,238.085,237.8098,237.9474,5687.0
2018-09-20 12:40:00,242.1,242.16,241.98,242.14,13600.0,237.9769,238.0359,237.8589,238.0162,13600.0
2018-09-20 12:45:00,242.2,242.25,242.13,242.13,4663.0,238.0752,238.1243,238.0064,238.0064,4663.0
2018-09-20 12:50:00,242.12,242.14,242.01,242.05,3921.0,237.9965,238.0162,237.8884,237.9277,3921.0
2018-09-20 12:55:00,241.99,242.15,241.97,242.02,4803.0,237.8688,238.026,237.8491,237.8983,4803.0
2018-09-20 13:00:00,241.98,242.14,241.98,242.11,3126.0,237.8589,238.0162,237.8589,237.9867,3126.0
2018-09-20 13:05:00,242.14,242.3,242.14,242.27,4200.0,238.0162,238.1735,238.0162,238.144,4200.0
2018-09-20 13:10:00,242.26,242.35,242.19,242.33,4075.0,238.1342,238.2226,238.0654,238.203,4075.0
2018-09-20 13:15:00,242.3,242.41,242.28,242.39,3013.0,238.1735,238.2816,238.1538,238.2619,3013.0
2018-09-20 13:20:00,242.36,242.39,242.23,242.23,7967.0,238.2325,238.2619,238.1047,238.1047,7967.0
2018-09-20 13:25:00,242.24,242.29,242.17,242.21,10879.0,238.1145,238.1637,238.0457,238.085,10879.0
2018-09-20 13:30:00,242.22,242.22,242.09,242.16,5302.0,238.0948,238.0948,237.9671,238.0359,5302.0
2018-09-20 13:35:00,242.17,242.19,242.11,242.11,3713.0,238.0457,238.0654,237.9867,237.9867,3713.0
2018-09-20 13:40:00,242.1,242.1,241.99,242.02,4740.0,237.9769,237.9769,237.8688,237.8983,4740.0
2018-09-20 13:45:00,241.99,242.12,241.93,242.12,2300.0,237.8688,237.9965,237.8098,237.9965,2300.0
2018-09-20 13:50:00,242.15,242.18,242.13,242.17,1867.0,238.026,238.0555,238.0064,238.0457,1867.0
2018-09-20 13:55:00,242.18,242.33,242.18,242.25,3110.0,238.0555,238.203,238.0555,238.1243,3110.0
2018-09-20 14:00:00,242.24,242.29,242.21,242.24,2420.0,238.1145,238.1637,238.085,238.1145,2420.0
2018-09-20 14:05:00,242.27,242.28,242.21,242.26,2135.0,238.144,238.1538,238.085,238.1342,2135.0
2018-09-20 14:10:00,242.2,242.27,242.2,242.2,1400.0,238.0752,238.144,238.0752,238.0752,1400.0
2018-09-20 14:15:00,242.15,242.2,242.07,242.2,4082.0,238.026,238.0752,237.9474,238.0752,4082.0
2018-09-20 14:20:00,242.21,242.21,242.15,242.19,3160.0,238.085,238.085,238.026,238.0654,3160.0
2018-09-20 14:25:00,242.18,242.33,242.18,242.33,3500.0,238.0555,238.203,238.0555,238.203,3500.0
2018-09-20 14:30:00,242.33,242.5,242.33,242.49,4282.0,238.203,238.3701,238.203,238.3602,4282.0
2018-09-20 14:35:00,242.51,242.61,242.5,242.52,3200.0,238.3799,238.4782,238.3701,238.3897,3200.0
2018-09-20 14:40:00,242.5,242.54,242.3,242.49,4261.0,238.3701,238.4094,238.1735,238.3602,4261.0
2018-09-20 14:45:00,242.53,242.61,242.52,242.55,3044.0,238.3996,238.4782,238.3897,238.4192,3044.0
2018-09-20 14:50:00,242.56,242.74,242.56,242.73,4338.0,238.4291,238.606,238.4291,238.5962,4338.0
2018-09-20 14:55:00,242.7,242.74,242.68,242.72,1300.0,238.5667,238.606,238.547,238.5863,1300.0
2018-09-20 15:00:00,242.75,242.93,242.71,242.71,12118.0,238.6158,238.7928,238.5765,238.5765,12118.0
2018-09-20 15:05:00,242.71,242.75,242.66,242.72,16059.0,238.5765,238.6158,238.5274,238.5863,16059.0
2018-09-20 15:10:00,242.69,242.74,242.63,242.66,5706.0,238.5568,238.606,238.4979,238.5274,5706.0
2018-09-20 15:15:00,242.64,242.77,242.59,242.7,6502.0,238.5077,238.6355,238.4585,238.5667,6502.0
2018-09-20 15:20:00,242.65,242.65,242.53,242.61,4891.0,238.5175,238.5175,238.3996,238.4782,4891.0
2018-09-20 15:25:00,242.62,242.7,242.57,242.67,6992.0,238.488,238.5667,238.4389,238.5372,6992.0
2018-09-20 15:30:00,242.66,242.7,242.55,242.63,8900.0,238.5274,238.5667,238.4192,238.4979,8900.0
2018-09-20 15:35:00,242.61,242.64,242.51,242.56,12370.0,238.4782,238.5077,238.3799,238.4291,12370.0
2018-09-20 15:40:00,242.55,242.56,242.27,242.28,23025.0,238.4192,238.4291,238.144,238.1538,23025.0
2018-09-20 15:45:00,242.27,242.45,242.24,242.33,34575.0,238.144,238.3209,238.1145,238.203,34575.0
2018-09-20 15:50:00,242.32,242.43,242.26,242.43,17974.0,238.1931,238.3013,238.1342,238.3013,17974.0
2018-09-20 15:55:00,242.43,242.68,242.4,242.52,77613.0,238.3013,238.547,238.2718,238.3897,77613.0
2018-09-21 09:30:00,242.78,243.54,242.78,243.13,434822.0,238.6453,239.3924,238.6453,238.9893,434822.0
2018-09-21 09:35:00,243.33,243.5,242.81,242.9,17749.0,239.1859,239.353,238.6748,238.7633,17749.0
2018-09-21 09:40:00,242.85,243.25,242.68,243.25,4750.0,238.7141,239.1073,238.547,239.1073,4750.0
2018-09-21 09:45:00,243.25,243.25,243.03,243.23,7321.0,239.1073,239.1073,238.891,239.0876,7321.0
2018-09-21 09:50:00,243.25,243.25,242.97,243.09,4268.0,239.1073,239.1073,238.8321,238.95,4268.0
2018-09-21 09:55:00,243.09,243.4,243.09,243.39,4572.0,238.95,239.2547,238.95,239.2449,4572.0
2018-09-21 10:00:00,243.33,243.41,243.18,243.22,5000.0,239.1859,239.2646,239.0385,239.0778,5000.0
2018-09-21 10:05:00,243.25,243.39,243.15,243.15,3871.0,239.1073,239.2449,239.009,239.009,3871.0
2018-09-21 10:10:00,243.15,243.15,242.91,243.1,2300.0,239.009,239.009,238.7731,238.9599,2300.0
2018-09-21 10:15:00,243.11,243.15,242.94,242.94,4681.0,238.9697,239.009,238.8026,238.8026,4681.0
2018-09-21 10:20:00,242.96,243.1,242.79,243.09,6003.0,238.8222,238.9599,238.6551,238.95,6003.0
2018-09-21 10:25:00,243.06,243.12,242.97,242.97,3759.0,238.9205,238.9795,238.8321,238.8321,3759.0
2018-09-21 10:30:00,242.99,242.99,242.74,242.74,5800.0,238.8517,238.8517,238.606,238.606,5800.0
2018-09-21 10:35:00,242.73,243.02,242.72,242.95,4101.0,238.5962,238.8812,238.5863,238.8124,4101.0
2018-09-21 10:40:00,242.96,243.07,242.71,242.71,8824.0,238.8222,238.9304,238.5765,238.5765,8824.0
2018-09-21 10:45:00,242.75,242.92,242.71,242.75,5666.0,238.6158,238.7829,238.5765,238.6158,5666.0
2018-09-21 10:50:00,242.73,242.84,242.64,242.69,6070.0,238.5962,238.7043,238.5077,238.5568,6070.0
2018-09-21 10:55:00,242.73,242.9,242.73,242.78,5808.0,238.5962,238.7633,238.5962,238.6453,5808.0
2018-09-21 11:00:00,242.79,242.87,242.66,242.87,7900.0,238.6551,238.7338,238.5274,238.7338,7900.0
2018-09-21 11:05:00,242.89,242.9,242.67,242.83,9543.0,238.7534,238.7633,238.5372,238.6945,9543.0
2018-09-21 11:10:00,242.84,242.94,242.8,242.8,5283.0,238.7043,238.8026,238.665,238.665,5283.0
2018-09-21 11:15:00,242.81,242.9,242.81,242.84,5075.0,238.6748,238.7633,238.6748,238.7043,5075.0
2018-09-21 11:20:00,242.83,242.94,242.8,242.89,5837.0,238.6945,238.8026,238.665,238.7534,5837.0
2018-09-21 11:25:00,242.91,243.0,242.85,243.0,8380.0,238.7731,238.8616,238.7141,238.8616,8380.0
2018-09-21 11:30:00,242.96,242.97,242.82,242.84,4127.0,238.8222,238.8321,238.6846,238.7043,4127.0
2018-09-21 11:35:00,242.84,242.87,242.53,242.86,12737.0,238.7043,238.7338,238.3996,238.7239,12737.0
2018-09-21 11:40:00,242.89,242.89,242.67,242.81,10301.0,238.7534,238.7534,238.5372,238.6748,10301.0
2018-09-21 11:45:00,242.83,243.1,242.81,243.07,3949.0,238.6945,238.9599,238.6748,238.9304,3949.0
2018-09-21 11:50:00,243.05,243.05,242.78,242.91,7853.0,238.9107,238.9107,238.6453,238.7731,7853.0
2018-09-21 11:55:00,242.95,242.96,242.73,242.92,10517.0,238.8124,238.8222,238.5962,238.7829,10517.0
2018-09-21 12:00:00,242.93,243.01,242.92,242.92,1900.0,238.7928,238.8714,238.7829,238.7829,1900.0
2018-09-21 12:05:00,242.93,243.04,242.93,243.04,1906.0,238.7928,238.9009,238.7928,238.9009,1906.0
2018-09-21 12:10:00,243.05,243.11,243.04,243.06,2673.0,238.9107,238.9697,238.9009,238.9205,2673.0
2018-09-21 12:15:00,243.08,243.15,243.06,243.15,4582.0,238.9402,239.009,238.9205,239.009,4582.0
2018-09-21 12:20:00,243.15,243.16,243.05,243.16,3200.0,239.009,239.0188,238.9107,239.0188,3200.0
2018-09-21 12:25:00,243.17,243.34,243.12,243.18,6900.0,239.0287,239.1958,238.9795,239.0385,6900.0
2018-09-21 12:30:00,243.18,243.18,243.09,243.1,2297.0,239.0385,239.0385,238.95,238.9599,2297.0
2018-09-21 12:35:00,243.09,243.36,243.07,243.33,8578.0,238.95,239.2154,238.9304,239.1859,8578.0
2018-09-21 12:40:00,243.26,243.49,243.26,243.46,2500.0,239.1171,239.3432,239.1171,239.3137,2500.0
2018-09-21 12:45:00,243.46,243.56,243.46,243.55,6600.0,239.3137,239.412,239.3137,239.4022,6600.0
2018-09-21 12:50:00,243.57,243.63,243.54,243.59,3894.0,239.4219,239.4808,239.3924,239.4415,3894.0
2018-09-21 12:55:00,243.61,243.61,243.54,243.57,2070.0,239.4612,239.4612,239.3924,239.4219,2070.0
2018-09-21 13:00:00,243.5,243.61,243.5,243.61,3600.0,239.353,239.4612,239.353,239.4612,3600.0
2018-09-21 13:05:00,243.62,243.74,243.62,243.7,4724.0,239.471,239.589,239.471,239.5496,4724.0
2018-09-21 13:10:00,243.67,243.72,243.62,243.63,5221.0,239.5201,239.5693,239.471,239.4808,5221.0
2018-09-21 13:15:00,243.64,243.87,243.64,243.87,4500.0,239.4907,239.7167,239.4907,239.7167,4500.0
2018-09-21 13:20:00,243.87,243.91,243.78,243.86,5794.0,239.7167,239.7561,239.6283,239.7069,5794.0
2018-09-21 13:25:00,243.76,243.8,243.72,243.8,2850.0,239.6086,239.6479,239.5693,239.6479,2850.0
2018-09-21 13:30:00,243.79,243.86,243.79,243.86,2556.0,239.6381,239.7069,239.6381,239.7069,2556.0
2018-09-21 13:35:00,243.86,243.93,243.86,243.93,1600.0,239.7069,239.7757,239.7069,239.7757,1600.0
2018-09-21 13:40:00,243.93,244.01,243.93,243.96,2788.0,239.7757,239.8544,239.7757,239.8052,2788.0
2018-09-21 13:45:00,243.91,243.97,243.88,243.88,4948.0,239.7561,239.815,239.7266,239.7266,4948.0
2018-09-21 13:50:00,243.85,243.88,243.75,243.8,3600.0,239.6971,239.7266,239.5988,239.6479,3600.0
2018-09-21 13:55:00,243.78,243.84,243.76,243.83,4961.0,239.6283,239.6873,239.6086,239.6774,4961.0
2018-09-21 14:00:00,243.81,243.81,243.68,243.71,3181.0,239.6578,239.6578,239.53,239.5595,3181.0
2018-09-21 14:05:00,243.71,243.81,243.71,243.72,2999.0,239.5595,239.6578,239.5595,239.5693,2999.0
2018-09-21 14:10:00,243.73,243.76,243.58,243.58,4306.0,239.5791,239.6086,239.4317,239.4317,4306.0
2018-09-21 14:15:00,243.57,243.68,243.57,243.62,3800.0,239.4219,239.53,239.4219,239.471,3800.0
2018-09-21 14:20:00,243.59,243.76,243.59,243.66,4528.0,239.4415,239.6086,239.4415,239.5103,4528.0
2018-09-21 14:25:00,243.7,243.75,243.65,243.75,6932.0,239.5496,239.5988,239.5005,239.5988,6932.0
2018-09-21 14:30:00,243.72,243.77,243.7,243.7,3000.0,239.5693,239.6184,239.5496,239.5496,3000.0
2018-09-21 14:35:00,243.71,243.88,243.69,243.78,4320.0,239.5595,239.7266,239.5398,239.6283,4320.0
2018-09-21 14:40:00,243.77,243.85,243.72,243.85,10415.0,239.6184,239.6971,239.5693,239.6971,10415.0
2018-09-21 14:45:00,243.87,244.13,243.7,243.74,17576.0,239.7167,239.9723,239.5496,239.589,17576.0
2018-09-21 14:50:00,243.71,243.71,243.52,243.57,4800.0,239.5595,239.5595,239.3727,239.4219,4800.0
2018-09-21 14:55:00,243.55,243.6,243.46,243.5,5481.0,239.4022,239.4513,239.3137,239.353,5481.0
2018-09-21 15:00:00,243.5,243.54,243.48,243.53,11462.0,239.353,239.3924,239.3334,239.3825,11462.0
2018-09-21 15:05:00,243.53,243.53,243.35,243.37,8805.0,239.3825,239.3825,239.2056,239.2253,8805.0
2018-09-21 15:10:00,243.36,243.51,243.29,243.44,10176.0,239.2154,239.3629,239.1466,239.2941,10176.0
2018-09-21 15:15:00,243.44,243.44,243.32,243.33,5386.0,239.2941,239.2941,239.1761,239.1859,5386.0
2018-09-21 15:20:00,243.31,243.44,243.31,243.41,7803.0,239.1663,239.2941,239.1663,239.2646,7803.0
2018-09-21 15:25:00,243.4,243.48,243.34,243.34,9242.0,239.2547,239.3334,239.1958,239.1958,9242.0
2018-09-21 15:30:00,243.32,243.47,243.31,243.44,12690.0,239.1761,239.3236,239.1663,239.2941,12690.0
2018-09-21 15:35:00,243.42,243.65,243.4,243.64,13895.0,239.2744,239.5005,239.2547,239.4907,13895.0
2018-09-21 15:40:00,243.66,243.86,243.65,243.85,19146.0,239.5103,239.7069,239.5005,239.6971,19146.0
2018-09-21 15:45:00,243.87,244.0,243.68,243.73,44285.0,239.7167,239.8445,239.53,239.5791,44285.0
2018-09-21 15:50:00,243.73,243.91,243.73,243.79,29894.0,239.5791,239.7561,239.5791,239.6381,29894.0
2018-09-21 15:55:00,243.8,243.95,243.27,243.42,119983.0,239.6479,239.7954,239.127,239.2744,119983.0
2018-09-24 09:30:00,244.27,245.0,243.03,243.47,27561.0,240.1099,240.8275,238.891,239.3236,27561.0
2018-09-24 09:35:00,243.46,243.58,243.15,243.21,3264.0,239.3137,239.4317,239.009,239.068,3264.0
2018-09-24 09:40:00,243.33,243.45,242.81,242.89,7269.0,239.1859,239.3039,238.6748,238.7534,7269.0
2018-09-24 09:45:00,243.12,243.44,242.94,243.11,4085.0,238.9795,239.2941,238.8026,238.9697,4085.0
2018-09-24 09:50:00,243.08,243.09,242.88,242.88,2821.0,238.9402,238.95,238.7436,238.7436,2821.0
2018-09-24 09:55:00,242.82,243.1,242.62,242.67,9669.0,238.6846,238.9599,238.488,238.5372,9669.0
2018-09-24 10:00:00,242.67,242.84,242.61,242.63,8212.0,238.5372,238.7043,238.4782,238.4979,8212.0
2018-09-24 10:05:00,242.65,242.78,242.25,242.25,7600.0,238.5175,238.6453,238.1243,238.1243,7600.0
2018-09-24 10:10:00,242.26,242.31,242.05,242.09,7464.0,238.1342,238.1833,237.9277,237.9671,7464.0
2018-09-24 10:15:00,242.07,242.07,241.71,241.72,6003.0,237.9474,237.9474,237.5935,237.6034,6003.0
2018-09-24 10:20:00,241.75,241.94,241.6,241.74,25221.0,237.6328,237.8196,237.4854,237.623,25221.0
2018-09-24 10:25:00,241.72,241.9,241.46,241.59,6100.0,237.6034,237.7803,237.3478,237.4756,6100.0
2018-09-24 10:30:00,241.57,241.57,241.18,241.21,7847.0,237.4559,237.4559,237.0726,237.102,7847.0
2018-09-24 10:35:00,241.29,241.33,240.8,240.82,7997.0,237.1807,237.22,236.699,236.7187,7997.0
2018-09-24 10:40:00,240.73,240.85,240.45,240.79,10145.0,236.6302,236.7482,236.355,236.6892,10145.0
2018-09-24 10:45:00,240.79,241.11,240.72,241.0,8185.0,236.6892,237.0037,236.6204,236.8956,8185.0
2018-09-24 10:50:00,241.02,241.25,240.99,240.99,6016.0,236.9153,237.1414,236.8858,236.8858,6016.0
2018-09-24 10:55:00,240.98,241.28,240.89,241.16,5818.0,236.876,237.1709,236.7875,237.0529,5818.0
2018-09-24 11:00:00,241.21,241.21,240.92,240.92,8264.0,237.102,237.102,236.817,236.817,8264.0
2018-09-24 11:05:00,240.94,240.94,240.68,240.68,8304.0,236.8366,236.8366,236.5811,236.5811,8304.0
2018-09-24 11:10:00,240.65,240.69,240.52,240.56,7170.0,236.5516,236.5909,236.4238,236.4631,7170.0
2018-09-24 11:15:00,240.56,240.69,240.48,240.6,5326.0,236.4631,236.5909,236.3845,236.5024,5326.0
2018-09-24 11:20:00,240.68,240.97,240.68,240.76,4100.0,236.5811,236.8661,236.5811,236.6597,4100.0
2018-09-24 11:25:00,240.75,240.98,240.7,240.7,2900.0,236.6499,236.876,236.6007,236.6007,2900.0
2018-09-24 11:30:00,240.77,240.86,240.6,240.7,7534.0,236.6695,236.758,236.5024,236.6007,7534.0
2018-09-24 11:35:00,240.68,240.77,240.51,240.77,4515.0,236.5811,236.6695,236.414,236.6695,4515.0
2018-09-24 11:40:00,240.76,240.84,240.55,240.65,6471.0,236.6597,236.7383,236.4533,236.5516,6471.0
2018-09-24 11:45:00,240.6,240.83,240.52,240.63,8234.0,236.5024,236.7285,236.4238,236.5319,8234.0
2018-09-24 11:50:00,240.67,240.68,240.46,240.53,4840.0,236.5712,236.5811,236.3648,236.4336,4840.0
2018-09-24 11:55:00,240.5,240.58,240.46,240.47,4889.0,236.4041,236.4828,236.3648,236.3746,4889.0
2018-09-24 12:00:00,240.51,240.51,240.33,240.35,3421.0,236.414,236.414,236.237,236.2567,3421.0
2018-09-24 12:05:00,240.35,240.46,240.05,240.16,9519.0,236.2567,236.3648,235.9618,236.0699,9519.0
2018-09-24 12:10:00,240.17,240.17,239.91,239.91,3032.0,236.0798,236.0798,235.8242,235.8242,3032.0
2018-09-24 12:15:00,239.93,240.09,239.92,240.01,1786.0,235.8438,236.0011,235.834,235.9225,1786.0
2018-09-24 12:20:00,239.97,240.24,239.97,240.24,3720.0,235.8832,236.1486,235.8832,236.1486,3720.0
2018-09-24 12:25:00,240.16,240.26,240.1,240.15,2254.0,236.0699,236.1682,236.0109,236.0601,2254.0
2018-09-24 12:30:00,240.29,240.29,240.15,240.16,2400.0,236.1977,236.1977,236.0601,236.0699,2400.0
2018-09-24 12:35:00,240.16,240.17,240.04,240.06,3530.0,236.0699,236.0798,235.952,235.9716,3530.0
2018-09-24 12:40:00,240.03,240.03,239.8,239.81,14013.0,235.9421,235.9421,235.7161,235.7259,14013.0
2018-09-24 12:45:00,239.81,240.01,239.66,239.95,7316.0,235.7259,235.9225,235.5784,235.8635,7316.0
2018-09-24 12:50:00,239.94,240.09,239.93,240.05,5301.0,235.8537,236.0011,235.8438,235.9618,5301.0
2018-09-24 12:55:00,240.03,240.05,239.92,239.97,1882.0,235.9421,235.9618,235.834,235.8832,1882.0
2018-09-24 13:00:00,239.97,239.99,239.9,239.99,5042.0,235.8832,235.9028,235.8144,235.9028,5042.0
2018-09-24 13:05:00,239.99,239.99,239.87,239.92,3500.0,235.9028,235.9028,235.7849,235.834,3500.0
2018-09-24 13:10:00,239.92,240.03,239.88,239.99,3069.0,235.834,235.9421,235.7947,235.9028,3069.0
2018-09-24 13:15:00,239.93,240.02,239.92,240.01,1807.0,235.8438,235.9323,235.834,235.9225,1807.0
2018-09-24 13:20:00,239.99,240.21,239.92,240.13,7154.0,235.9028,236.1191,235.834,236.0404,7154.0
2018-09-24 13:25:00,240.13,240.24,240.05,240.12,5065.0,236.0404,236.1486,235.9618,236.0306,5065.0
2018-09-24 13:30:00,240.1,240.23,240.1,240.23,2100.0,236.0109,236.1387,236.0109,236.1387,2100.0
2018-09-24 13:35:00,240.32,240.37,240.19,240.3,16126.0,236.2272,236.2764,236.0994,236.2075,16126.0
2018-09-24 13:40:00,240.33,240.6,240.33,240.56,6324.0,236.237,236.5024,236.237,236.4631,6324.0
2018-09-24 13:45:00,240.63,240.69,240.56,240.57,2457.0,236.5319,236.5909,236.4631,236.4729,2457.0
2018-09-24 13:50:00,240.54,240.62,240.37,240.37,8388.0,236.4435,236.5221,236.2764,236.2764,8388.0
2018-09-24 13:55:00,240.41,240.53,240.33,240.4,4165.0,236.3157,236.4336,236.237,236.3058,4165.0
2018-09-24 14:00:00,240.46,240.59,240.46,240.53,5207.0,236.3648,236.4926,236.3648,236.4336,5207.0
2018-09-24 14:05:00,240.57,240.64,240.53,240.59,3119.0,236.4729,236.5418,236.4336,236.4926,3119.0
2018-09-24 14:10:00,240.61,240.75,240.6,240.73,6097.0,236.5123,236.6499,236.5024,236.6302,6097.0
2018-09-24 14:15:00,240.76,240.96,240.76,240.95,19723.0,236.6597,236.8563,236.6597,236.8465,19723.0
2018-09-24 14:20:00,241.0,241.02,240.83,240.87,2710.0,236.8956,236.9153,236.7285,236.7678,2710.0
2018-09-24 14:25:00,240.86,240.96,240.82,240.87,5688.0,236.758,236.8563,236.7187,236.7678,5688.0
2018-09-24 14:30:00,240.88,241.18,240.88,241.1,4700.0,236.7777,237.0726,236.7777,236.9939,4700.0
2018-09-24 14:35:00,241.13,241.35,241.09,241.33,2381.0,237.0234,237.2397,236.9841,237.22,2381.0
2018-09-24 14:40:00,241.38,241.42,241.36,241.4,3272.0,237.2691,237.3085,237.2495,237.2888,3272.0
2018-09-24 14:45:00,241.38,241.61,241.38,241.59,8502.0,237.2691,237.4952,237.2691,237.4756,8502.0
2018-09-24 14:50:00,241.6,241.73,241.59,241.68,3465.0,237.4854,237.6132,237.4756,237.564,3465.0
2018-09-24 14:55:00,241.64,241.68,241.55,241.68,3600.0,237.5247,237.564,237.4363,237.564,3600.0
2018-09-24 15:00:00,241.68,241.68,241.48,241.6,6070.0,237.564,237.564,237.3674,237.4854,6070.0
2018-09-24 15:05:00,241.57,241.68,241.57,241.62,2000.0,237.4559,237.564,237.4559,237.5051,2000.0
2018-09-24 15:10:00,241.62,241.66,241.55,241.59,3585.0,237.5051,237.5444,237.4363,237.4756,3585.0
2018-09-24 15:15:00,241.54,241.62,241.52,241.62,5040.0,237.4264,237.5051,237.4068,237.5051,5040.0
2018-09-24 15:20:00,241.58,241.64,241.53,241.59,5360.0,237.4657,237.5247,237.4166,237.4756,5360.0
2018-09-24 15:25:00,241.6,241.72,241.57,241.63,8626.0,237.4854,237.6034,237.4559,237.5149,8626.0
2018-09-24 15:30:00,241.63,241.7,241.62,241.63,9263.0,237.5149,237.5837,237.5051,237.5149,9263.0
2018-09-24 15:35:00,241.62,241.8,241.62,241.76,7493.0,237.5051,237.682,237.5051,237.6427,7493.0
2018-09-24 15:40:00,241.75,241.79,241.7,241.78,11101.0,237.6328,237.6722,237.5837,237.6623,11101.0
2018-09-24 15:45:00,241.81,241.89,241.75,241.84,15808.0,237.6918,237.7705,237.6328,237.7213,15808.0
2018-09-24 15:50:00,241.89,241.93,241.83,241.88,17786.0,237.7705,237.8098,237.7115,237.7606,17786.0
2018-09-24 15:55:00,241.89,242.16,241.89,242.15,106471.0,237.7705,238.0359,237.7705,238.026,106471.0
2018-09-25 09:30:00,243.29,243.31,241.55,241.69,37880.0,239.1466,239.1663,237.4363,237.5739,37880.0
2018-09-25 09:35:00,241.84,242.61,241.83,242.58,19131.0,237.7213,238.4782,237.7115,238.4487,19131.0
2018-09-25 09:40:00,242.77,242.95,242.59,242.68,7164.0,238.6355,238.8124,238.4585,238.547,7164.0
2018-09-25 09:45:00,242.68,242.87,242.45,242.45,7271.0,238.547,238.7338,238.3209,238.3209,7271.0
2018-09-25 09:50:00,242.38,242.91,242.26,242.91,8108.0,238.2521,238.7731,238.1342,238.7731,8108.0
2018-09-25 09:55:00,242.83,243.05,242.8,243.03,5878.0,238.6945,238.9107,238.665,238.891,5878.0
2018-09-25 10:00:00,243.06,243.07,242.63,242.65,4701.0,238.9205,238.9304,238.4979,238.5175,4701.0
2018-09-25 10:05:00,242.65,242.91,242.57,242.78,20423.0,238.5175,238.7731,238.4389,238.6453,20423.0
2018-09-25 10:10:00,242.73,242.73,242.53,242.61,10533.0,238.5962,238.5962,238.3996,238.4782,10533.0
2018-09-25 10:15:00,242.64,242.87,242.64,242.72,9202.0,238.5077,238.7338,238.5077,238.5863,9202.0
2018-09-25 10:20:00,242.7,242.73,242.23,242.28,4321.0,238.5667,238.5962,238.1047,238.1538,4321.0
2018-09-25 10:25:00,242.29,242.44,242.26,242.26,3603.0,238.1637,238.3111,238.1342,238.1342,3603.0
2018-09-25 10:30:00,242.26,242.35,242.25,242.29,6900.0,238.1342,238.2226,238.1243,238.1637,6900.0
2018-09-25 10:35:00,242.32,242.36,242.1,242.25,18346.0,238.1931,238.2325,237.9769,238.1243,18346.0
2018-09-25 10:40:00,242.27,242.35,242.2,242.22,3881.0,238.144,238.2226,238.0752,238.0948,3881.0
2018-09-25 10:45:00,242.31,242.35,242.21,242.31,17730.0,238.1833,238.2226,238.085,238.1833,17730.0
2018-09-25 10:50:00,242.28,242.59,242.24,242.59,16900.0,238.1538,238.4585,238.1145,238.4585,16900.0
2018-09-25 10:55:00,242.63,242.93,242.57,242.79,63601.0,238.4979,238.7928,238.4389,238.6551,63601.0
2018-09-25 11:00:00,242.82,242.85,242.7,242.75,7282.0,238.6846,238.7141,238.5667,238.6158,7282.0
2018-09-25 11:05:00,242.75,243.0,242.75,242.88,13524.0,238.6158,238.8616,238.6158,238.7436,13524.0
2018-09-25 11:10:00,242.86,242.93,242.74,242.91,21757.0,238.7239,238.7928,238.606,238.7731,21757.0
2018-09-25 11:15:00,242.89,242.93,242.6,242.67,13260.0,238.7534,238.7928,238.4684,238.5372,13260.0
2018-09-25 11:20:00,242.65,242.65,242.37,242.37,8813.0,238.5175,238.5175,238.2423,238.2423,8813.0
2018-09-25 11:25:00,242.32,242.58,242.32,242.56,7815.0,238.1931,238.4487,238.1931,238.4291,7815.0
2018-09-25 11:30:00,242.56,242.97,242.56,242.96,7280.0,238.4291,238.8321,238.4291,238.8222,7280.0
2018-09-25 11:35:00,242.97,242.99,242.73,242.78,4400.0,238.8321,238.8517,238.5962,238.6453,4400.0
2018-09-25 11:40:00,242.74,242.82,242.69,242.81,3080.0,238.606,238.6846,238.5568,238.6748,3080.0
2018-09-25 11:45:00,242.82,242.85,242.72,242.85,6818.0,238.6846,238.7141,238.5863,238.7141,6818.0
2018-09-25 11:50:00,242.89,243.04,242.85,242.97,8021.0,238.7534,238.9009,238.7141,238.8321,8021.0
2018-09-25 11:55:00,242.91,243.05,242.89,243.02,7271.0,238.7731,238.9107,238.7534,238.8812,7271.0
2018-09-25 12:00:00,243.01,243.07,242.97,243.05,4708.0,238.8714,238.9304,238.8321,238.9107,4708.0
2018-09-25 12:05:00,243.03,243.04,242.96,243.04,9209.0,238.891,238.9009,238.8222,238.9009,9209.0
2018-09-25 12:10:00,243.07,243.07,242.92,242.92,5518.0,238.9304,238.9304,238.7829,238.7829,5518.0
2018-09-25 12:15:00,242.97,242.97,242.72,242.8,8217.0,238.8321,238.8321,238.5863,238.665,8217.0
2018-09-25 12:20:00,242.83,242.91,242.83,242.87,3471.0,238.6945,238.7731,238.6945,238.7338,3471.0
2018-09-25 12:25:00,242.87,242.91,242.83,242.85,6652.0,238.7338,238.7731,238.6945,238.7141,6652.0
2018-09-25 12:30:00,242.84,242.92,242.76,242.87,7135.0,238.7043,238.7829,238.6256,238.7338,7135.0
2018-09-25 12:35:00,242.94,242.95,242.87,242.87,2400.0,238.8026,238.8124,238.7338,238.7338,2400.0
2018-09-25 12:40:00,242.9,242.9,242.69,242.69,2893.0,238.7633,238.7633,238.5568,238.5568,2893.0
2018-09-25 12:45:00,242.71,242.71,242.55,242.57,9291.0,238.5765,238.5765,238.4192,238.4389,9291.0
2018-09-25 12:50:00,242.62,242.83,242.62,242.74,5294.0,238.488,238.6945,238.488,238.606,5294.0
2018-09-25 12:55:00,242.74,242.87,242.74,242.84,4218.0,238.606,238.7338,238.606,238.7043,4218.0
2018-09-25 13:00:00,242.8,242.87,242.76,242.87,2848.0,238.665,238.7338,238.6256,238.7338,2848.0
2018-09-25 13:05:00,242.87,242.9,242.81,242.81,1440.0,238.7338,238.7633,238.6748,238.6748,1440.0
2018-09-25 13:10:00,242.81,242.81,242.65,242.7,3219.0,238.6748,238.6748,238.5175,238.5667,3219.0
2018-09-25 13:15:00,242.66,242.73,242.6,242.67,8743.0,238.5274,238.5962,238.4684,238.5372,8743.0
2018-09-25 13:20:00,242.65,242.71,242.63,242.71,5867.0,238.5175,238.5765,238.4979,238.5765,5867.0
2018-09-25 13:25:00,242.66,242.73,242.53,242.58,1702.0,238.5274,238.5962,238.3996,238.4487,1702.0
2018-09-25 13:30:00,242.54,242.56,242.47,242.53,6621.0,238.4094,238.4291,238.3406,238.3996,6621.0
2018-09-25 13:35:00,242.51,242.68,242.51,242.68,5100.0,238.3799,238.547,238.3799,238.547,5100.0
2018-09-25 13:40:00,242.63,242.66,242.45,242.55,5961.0,238.4979,238.5274,238.3209,238.4192,5961.0
2018-09-25 13:45:00,242.55,242.66,242.5,242.56,3900.0,238.4192,238.5274,238.3701,238.4291,3900.0
2018-09-25 13:50:00,242.6,242.68,242.57,242.65,1300.0,238.4684,238.547,238.4389,238.5175,1300.0
2018-09-25 13:55:00,242.68,242.79,242.64,242.75,5884.0,238.547,238.6551,238.5077,238.6158,5884.0
2018-09-25 14:00:00,242.65,242.72,242.62,242.72,2309.0,238.5175,238.5863,238.488,238.5863,2309.0
2018-09-25 14:05:00,242.7,242.76,242.65,242.68,5352.0,238.5667,238.6256,238.5175,238.547,5352.0
2018-09-25 14:10:00,242.7,242.79,242.7,242.72,5933.0,238.5667,238.6551,238.5667,238.5863,5933.0
2018-09-25 14:15:00,242.71,242.89,242.7,242.88,4632.0,238.5765,238.7534,238.5667,238.7436,4632.0
2018-09-25 14:20:00,242.95,243.01,242.9,242.94,3814.0,238.8124,238.8714,238.7633,238.8026,3814.0
2018-09-25 14:25:00,242.94,243.03,242.9,242.94,3433.0,238.8026,238.891,238.7633,238.8026,3433.0
2018-09-25 14:30:00,242.94,242.98,242.83,242.95,6044.0,238.8026,238.8419,238.6945,238.8124,6044.0
2018-09-25 14:35:00,242.97,243.02,242.94,242.95,5723.0,238.8321,238.8812,238.8026,238.8124,5723.0
2018-09-25 14:40:00,242.99,243.0,242.91,243.0,6825.0,238.8517,238.8616,238.7731,238.8616,6825.0
2018-09-25 14:45:00,243.0,243.0,242.9,242.9,4305.0,238.8616,238.8616,238.7633,238.7633,4305.0
2018-09-25 14:50:00,242.89,243.05,242.89,243.0,2672.0,238.7534,238.9107,238.7534,238.8616,2672.0
2018-09-25 14:55:00,243.02,243.11,242.96,243.0,19159.0,238.8812,238.9697,238.8222,238.8616,19159.0
2018-09-25 15:00:00,243.02,243.02,242.89,242.93,4100.0,238.8812,238.8812,238.7534,238.7928,4100.0
2018-09-25 15:05:00,242.96,242.97,242.84,242.93,3359.0,238.8222,238.8321,238.7043,238.7928,3359.0
2018-09-25 15:10:00,242.91,242.93,242.85,242.9,5806.0,238.7731,238.7928,238.7141,238.7633,5806.0
2018-09-25 15:15:00,242.91,242.95,242.81,242.95,6546.0,238.7731,238.8124,238.6748,238.8124,6546.0
2018-09-25 15:20:00,242.93,243.03,242.92,243.02,9463.0,238.7928,238.891,238.7829,238.8812,9463.0
2018-09-25 15:25:00,243.0,243.14,242.96,243.09,27891.0,238.8616,238.9992,238.8222,238.95,27891.0
2018-09-25 15:30:00,243.09,243.28,243.07,243.16,15059.0,238.95,239.1368,238.9304,239.0188,15059.0
2018-09-25 15:35:00,243.16,243.23,243.08,243.2,14001.0,239.0188,239.0876,238.9402,239.0582,14001.0
2018-09-25 15:40:00,243.18,243.2,243.04,243.05,18198.0,239.0385,239.0582,238.9009,238.9107,18198.0
2018-09-25 15:45:00,243.02,243.27,243.02,243.18,15272.0,238.8812,239.127,238.8812,239.0385,15272.0
2018-09-25 15:50:00,243.15,243.2,243.09,243.13,21923.0,239.009,239.0582,238.95,238.9893,21923.0
2018-09-25 15:55:00,243.11,243.22,242.91,243.13,59542.0,238.9697,239.0778,238.7731,238.9893,59542.0
2018-09-26 09:30:00,243.48,243.68,242.71,242.71,28328.0,239.3334,239.53,238.5765,238.5765,28328.0
2018-09-26 09:35:00,242.95,243.51,242.88,243.37,10392.0,238.8124,239.3629,238.7436,239.2253,10392.0
2018-09-26 09:40:00,243.28,243.45,243.11,243.36,26423.0,239.1368,239.3039,238.9697,239.2154,26423.0
2018-09-26 09:45:00,243.36,243.57,243.26,243.43,34823.0,239.2154,239.4219,239.1171,239.2842,34823.0
2018-09-26 09:50:00,243.47,243.67,243.2,243.26,14224.0,239.3236,239.5201,239.0582,239.1171,14224.0
2018-09-26 09:55:00,243.19,243.52,243.15,243.35,3388.0,239.0483,239.3727,239.009,239.2056,3388.0
2018-09-26 10:00:00,243.41,243.46,243.24,243.4,5310.0,239.2646,239.3137,239.0975,239.2547,5310.0
2018-09-26 10:05:00,243.46,243.5,243.2,243.2,3510.0,239.3137,239.353,239.0582,239.0582,3510.0
2018-09-26 10:10:00,243.19,243.4,243.03,243.22,4387.0,239.0483,239.2547,238.891,239.0778,4387.0
2018-09-26 10:15:00,243.12,243.19,242.7,242.74,3402.0,238.9795,239.0483,238.5667,238.606,3402.0
2018-09-26 10:20:00,242.8,243.0,242.71,242.83,4449.0,238.665,238.8616,238.5765,238.6945,4449.0
2018-09-26 10:25:00,242.83,243.03,242.83,242.94,4622.0,238.6945,238.891,238.6945,238.8026,4622.0
2018-09-26 10:30:00,242.92,243.04,242.86,242.91,1800.0,238.7829,238.9009,238.7239,238.7731,1800.0
2018-09-26 10:35:00,243.0,243.12,242.9,243.12,2100.0,238.8616,238.9795,238.7633,238.9795,2100.0
2018-09-26 10:40:00,243.21,243.58,243.19,243.51,12835.0,239.068,239.4317,239.0483,239.3629,12835.0
2018-09-26 10:45:00,243.56,243.83,243.55,243.67,4756.0,239.412,239.6774,239.4022,239.5201,4756.0
2018-09-26 10:50:00,243.63,243.79,243.63,243.74,3308.0,239.4808,239.6381,239.4808,239.589,3308.0
2018-09-26 10:55:00,243.78,243.96,243.68,243.93,4403.0,239.6283,239.8052,239.53,239.7757,4403.0
2018-09-26 11:00:00,243.93,244.1,243.92,244.06,12296.0,239.7757,239.9428,239.7659,239.9035,12296.0
2018-09-26 11:05:00,243.98,244.22,243.98,244.22,2425.0,239.8249,240.0608,239.8249,240.0608,2425.0
2018-09-26 11:10:00,244.22,244.32,244.17,244.25,4374.0,240.0608,240.1591,240.0116,240.0903,4374.0
2018-09-26 11:15:00,244.23,244.42,244.22,244.32,6007.0,240.0706,240.2574,240.0608,240.1591,6007.0
2018-09-26 11:20:00,244.35,244.44,244.24,244.25,4904.0,240.1886,240.277,240.0804,240.0903,4904.0
2018-09-26 11:25:00,244.21,244.24,244.11,244.12,2950.0,240.051,240.0804,239.9527,239.9625,2950.0
2018-09-26 11:30:00,244.15,244.28,244.15,244.28,4022.0,239.992,240.1198,239.992,240.1198,4022.0
2018-09-26 11:35:00,244.24,244.31,244.19,244.19,3549.0,240.0804,240.1492,240.0313,240.0313,3549.0
2018-09-26 11:40:00,244.2,244.32,244.19,244.32,3912.0,240.0411,240.1591,240.0313,240.1591,3912.0
2018-09-26 11:45:00,244.32,244.34,244.08,244.27,6518.0,240.1591,240.1787,239.9232,240.1099,6518.0
2018-09-26 11:50:00,244.22,244.32,244.19,244.26,2768.0,240.0608,240.1591,240.0313,240.1001,2768.0
2018-09-26 11:55:00,244.3,244.34,244.23,244.23,4183.0,240.1394,240.1787,240.0706,240.0706,4183.0
2018-09-26 12:00:00,244.26,244.3,244.19,244.3,2600.0,240.1001,240.1394,240.0313,240.1394,2600.0
2018-09-26 12:05:00,244.3,244.35,244.17,244.18,4564.0,240.1394,240.1886,240.0116,240.0215,4564.0
2018-09-26 12:10:00,244.19,244.22,244.1,244.16,1524.0,240.0313,240.0608,239.9428,240.0018,1524.0
2018-09-26 12:15:00,244.19,244.29,244.17,244.18,3983.0,240.0313,240.1296,240.0116,240.0215,3983.0
2018-09-26 12:20:00,244.21,244.26,244.16,244.2,3745.0,240.051,240.1001,240.0018,240.0411,3745.0
2018-09-26 12:25:00,244.19,244.28,244.19,244.28,1425.0,240.0313,240.1198,240.0313,240.1198,1425.0
2018-09-26 12:30:00,244.24,244.39,244.24,244.31,2705.0,240.0804,240.2279,240.0804,240.1492,2705.0
2018-09-26 12:35:00,244.36,244.46,244.35,244.45,4887.0,240.1984,240.2967,240.1886,240.2869,4887.0
2018-09-26 12:40:00,244.46,244.5,244.29,244.29,4189.0,240.2967,240.336,240.1296,240.1296,4189.0
2018-09-26 12:45:00,244.31,244.45,244.31,244.4,4394.0,240.1492,240.2869,240.1492,240.2377,4394.0
2018-09-26 12:50:00,244.4,244.43,244.37,244.39,3129.0,240.2377,240.2672,240.2082,240.2279,3129.0
2018-09-26 12:55:00,244.38,244.54,244.38,244.52,4677.0,240.2181,240.3753,240.2181,240.3557,4677.0
2018-09-26 13:00:00,244.5,244.5,244.4,244.43,6743.0,240.336,240.336,240.2377,240.2672,6743.0
2018-09-26 13:05:00,244.41,244.47,244.4,244.46,2700.0,240.2475,240.3065,240.2377,240.2967,2700.0
2018-09-26 13:10:00,244.5,244.51,244.42,244.43,2000.0,240.336,240.3458,240.2574,240.2672,2000.0
2018-09-26 13:15:00,244.46,244.67,244.46,244.67,4188.0,240.2967,240.5031,240.2967,240.5031,4188.0
2018-09-26 13:20:00,244.63,244.64,244.54,244.55,4900.0,240.4638,240.4736,240.3753,240.3852,4900.0
2018-09-26 13:25:00,244.54,244.56,244.23,244.24,4553.0,240.3753,240.395,240.0706,240.0804,4553.0
2018-09-26 13:30:00,244.27,244.27,244.03,244.05,3496.0,240.1099,240.1099,239.874,239.8937,3496.0
2018-09-26 13:35:00,244.02,244.02,243.83,243.87,4915.0,239.8642,239.8642,239.6774,239.7167,4915.0
2018-09-26 13:40:00,243.93,244.01,243.89,243.99,3000.0,239.7757,239.8544,239.7364,239.8347,3000.0
2018-09-26 13:45:00,243.94,243.97,243.89,243.96,2702.0,239.7856,239.815,239.7364,239.8052,2702.0
2018-09-26 13:50:00,243.93,244.1,243.9,244.1,4390.0,239.7757,239.9428,239.7462,239.9428,4390.0
2018-09-26 13:55:00,244.1,244.44,244.1,244.3,4081.0,239.9428,240.277,239.9428,240.1394,4081.0
2018-09-26 14:00:00,244.28,244.7,244.05,244.56,4600.0,240.1198,240.5326,239.8937,240.395,4600.0
2018-09-26 14:05:00,244.7,244.7,244.42,244.44,4191.0,240.5326,240.5326,240.2574,240.277,4191.0
2018-09-26 14:10:00,244.46,244.69,244.44,244.67,6061.0,240.2967,240.5228,240.277,240.5031,6061.0
2018-09-26 14:15:00,244.69,244.96,244.61,244.63,11635.0,240.5228,240.7882,240.4441,240.4638,11635.0
2018-09-26 14:20:00,244.67,244.79,244.62,244.74,3728.0,240.5031,240.6211,240.454,240.5719,3728.0
2018-09-26 14:25:00,244.73,244.76,244.5,244.56,4668.0,240.5621,240.5916,240.336,240.395,4668.0
2018-09-26 14:30:00,244.59,244.65,244.51,244.55,3502.0,240.4245,240.4835,240.3458,240.3852,3502.0
2018-09-26 14:35:00,244.54,244.6,244.28,244.34,6427.0,240.3753,240.4343,240.1198,240.1787,6427.0
2018-09-26 14:40:00,244.33,244.33,244.03,244.07,2659.0,240.1689,240.1689,239.874,239.9133,2659.0
2018-09-26 14:45:00,244.03,244.03,243.85,243.87,7151.0,239.874,239.874,239.6971,239.7167,7151.0
2018-09-26 14:50:00,243.93,243.94,243.76,243.82,1025.0,239.7757,239.7856,239.6086,239.6676,1025.0
2018-09-26 14:55:00,243.69,244.01,243.69,243.89,4782.0,239.5398,239.8544,239.5398,239.7364,4782.0
2018-09-26 15:00:00,243.88,243.88,243.65,243.79,4605.0,239.7266,239.7266,239.5005,239.6381,4605.0
2018-09-26 15:05:00,243.74,243.86,243.55,243.8,7458.0,239.589,239.7069,239.4022,239.6479,7458.0
2018-09-26 15:10:00,243.85,243.91,243.75,243.83,5762.0,239.6971,239.7561,239.5988,239.6774,5762.0
2018-09-26 15:15:00,243.81,243.92,243.78,243.92,3723.0,239.6578,239.7659,239.6283,239.7659,3723.0
2018-09-26 15:20:00,243.94,244.09,243.85,244.0,4387.0,239.7856,239.933,239.6971,239.8445,4387.0
2018-09-26 15:25:00,243.93,243.97,243.82,243.85,3996.0,239.7757,239.815,239.6676,239.6971,3996.0
2018-09-26 15:30:00,243.85,243.85,243.6,243.66,8061.0,239.6971,239.6971,239.4513,239.5103,8061.0
2018-09-26 15:35:00,243.55,243.68,243.51,243.59,10686.0,239.4022,239.53,239.3629,239.4415,10686.0
2018-09-26 15:40:00,243.55,243.69,243.38,243.42,30068.0,239.4022,239.5398,239.2351,239.2744,30068.0
2018-09-26 15:45:00,243.3,243.34,242.38,242.55,16558.0,239.1565,239.1958,238.2521,238.4192,16558.0
2018-09-26 15:50:00,242.54,242.8,242.47,242.65,16346.0,238.4094,238.665,238.3406,238.5175,16346.0
2018-09-26 15:55:00,242.62,242.85,242.45,242.85,58771.0,238.488,238.7141,238.3209,238.7141,58771.0
2018-09-27 09:30:00,243.16,243.89,242.56,243.15,21834.0,239.0188,239.7364,238.4291,239.009,21834.0
2018-09-27 09:35:00,243.23,243.72,242.94,243.07,46823.0,239.0876,239.5693,238.8026,238.9304,46823.0
2018-09-27 09:40:00,242.96,243.1,242.68,243.1,14334.0,238.8222,238.9599,238.547,238.9599,14334.0
2018-09-27 09:45:00,243.1,243.24,243.04,243.09,17624.0,238.9599,239.0975,238.9009,238.95,17624.0
2018-09-27 09:50:00,243.17,243.36,243.09,243.16,11123.0,239.0287,239.2154,238.95,239.0188,11123.0
2018-09-27 09:55:00,243.16,243.2,242.82,242.83,5950.0,239.0188,239.0582,238.6846,238.6945,5950.0
2018-09-27 10:00:00,242.96,243.28,242.93,243.27,7144.0,238.8222,239.1368,238.7928,239.127,7144.0
2018-09-27 10:05:00,243.29,243.55,243.13,243.42,26753.0,239.1466,239.4022,238.9893,239.2744,26753.0
2018-09-27 10:10:00,243.49,243.51,243.32,243.35,6860.0,239.3432,239.3629,239.1761,239.2056,6860.0
2018-09-27 10:15:00,243.35,243.42,243.31,243.36,4087.0,239.2056,239.2744,239.1663,239.2154,4087.0
2018-09-27 10:20:00,243.35,243.45,243.19,243.27,4126.0,239.2056,239.3039,239.0483,239.127,4126.0
2018-09-27 10:25:00,243.29,243.65,243.29,243.39,7041.0,239.1466,239.5005,239.1466,239.2449,7041.0
2018-09-27 10:30:00,243.5,243.5,243.25,243.33,4478.0,239.353,239.353,239.1073,239.1859,4478.0
2018-09-27 10:35:00,243.35,243.57,243.18,243.54,6213.0,239.2056,239.4219,239.0385,239.3924,6213.0
2018-09-27 10:40:00,243.56,243.82,243.54,243.82,5657.0,239.412,239.6676,239.3924,239.6676,5657.0
2018-09-27 10:45:00,243.72,243.73,243.41,243.5,4094.0,239.5693,239.5791,239.2646,239.353,4094.0
2018-09-27 10:50:00,243.49,243.56,243.44,243.51,4252.0,239.3432,239.412,239.2941,239.3629,4252.0
2018-09-27 10:55:00,243.59,243.76,243.53,243.75,3935.0,239.4415,239.6086,239.3825,239.5988,3935.0
2018-09-27 11:00:00,243.89,244.0,243.79,243.91,5411.0,239.7364,239.8445,239.6381,239.7561,5411.0
2018-09-27 11:05:00,243.84,243.87,243.77,243.87,3004.0,239.6873,239.7167,239.6184,239.7167,3004.0
2018-09-27 11:10:00,243.88,243.88,243.63,243.71,3431.0,239.7266,239.7266,239.4808,239.5595,3431.0
2018-09-27 11:15:00,243.69,243.84,243.64,243.83,5353.0,239.5398,239.6873,239.4907,239.6774,5353.0
2018-09-27 11:20:00,243.87,243.89,243.76,243.85,4868.0,239.7167,239.7364,239.6086,239.6971,4868.0
2018-09-27 11:25:00,243.91,243.91,243.71,243.8,8264.0,239.7561,239.7561,239.5595,239.6479,8264.0
2018-09-27 11:30:00,243.84,243.94,243.81,243.9,6261.0,239.6873,239.7856,239.6578,239.7462,6261.0
2018-09-27 11:35:00,243.9,243.99,243.85,243.85,6159.0,239.7462,239.8347,239.6971,239.6971,6159.0
2018-09-27 11:40:00,243.86,243.93,243.84,243.92,5573.0,239.7069,239.7757,239.6873,239.7659,5573.0
2018-09-27 11:45:00,243.92,244.1,243.91,244.1,2836.0,239.7659,239.9428,239.7561,239.9428,2836.0
2018-09-27 11:50:00,244.14,244.14,244.07,244.14,985.0,239.9821,239.9821,239.9133,239.9821,985.0
2018-09-27 11:55:00,244.17,244.34,244.16,244.26,4394.0,240.0116,240.1787,240.0018,240.1001,4394.0
2018-09-27 12:00:00,244.3,244.3,244.19,244.3,1929.0,240.1394,240.1394,240.0313,240.1394,1929.0
2018-09-27 12:05:00,244.31,244.56,244.31,244.47,4376.0,240.1492,240.395,240.1492,240.3065,4376.0
2018-09-27 12:10:00,244.46,244.49,244.38,244.4,3570.0,240.2967,240.3262,240.2181,240.2377,3570.0
2018-09-27 12:15:00,244.46,244.54,244.43,244.46,3574.0,240.2967,240.3753,240.2672,240.2967,3574.0
2018-09-27 12:20:00,244.48,244.58,244.43,244.55,5147.0,240.3164,240.4147,240.2672,240.3852,5147.0
2018-09-27 12:25:00,244.58,244.65,244.5,244.55,3528.0,240.4147,240.4835,240.336,240.3852,3528.0
2018-09-27 12:30:00,244.57,244.6,244.5,244.54,3932.0,240.4048,240.4343,240.336,240.3753,3932.0
2018-09-27 12:35:00,244.49,244.64,244.49,244.62,4816.0,240.3262,240.4736,240.3262,240.454,4816.0
2018-09-27 12:40:00,244.63,244.68,244.62,244.65,3234.0,240.4638,240.5129,240.454,240.4835,3234.0
2018-09-27 12:45:00,244.62,244.81,244.62,244.78,4910.0,240.454,240.6407,240.454,240.6112,4910.0
2018-09-27 12:50:00,244.8,244.97,244.8,244.93,6497.0,240.6309,240.798,240.6309,240.7587,6497.0
2018-09-27 12:55:00,244.89,244.89,244.74,244.77,3128.0,240.7194,240.7194,240.5719,240.6014,3128.0
2018-09-27 13:00:00,244.67,244.69,244.5,244.64,4493.0,240.5031,240.5228,240.336,240.4736,4493.0
2018-09-27 13:05:00,244.64,244.64,244.43,244.43,3229.0,240.4736,240.4736,240.2672,240.2672,3229.0
2018-09-27 13:10:00,244.46,244.61,244.42,244.55,8703.0,240.2967,240.4441,240.2574,240.3852,8703.0
2018-09-27 13:15:00,244.62,244.62,244.52,244.58,3300.0,240.454,240.454,240.3557,240.4147,3300.0
2018-09-27 13:20:00,244.56,244.56,244.39,244.45,6255.0,240.395,240.395,240.2279,240.2869,6255.0
2018-09-27 13:25:00,244.5,244.5,244.45,244.5,1625.0,240.336,240.336,240.2869,240.336,1625.0
2018-09-27 13:30:00,244.5,244.57,244.48,244.52,4809.0,240.336,240.4048,240.3164,240.3557,4809.0
2018-09-27 13:35:00,244.57,244.61,244.46,244.47,4677.0,240.4048,240.4441,240.2967,240.3065,4677.0
2018-09-27 13:40:00,244.48,244.49,244.35,244.43,6971.0,240.3164,240.3262,240.1886,240.2672,6971.0
2018-09-27 13:45:00,244.47,244.66,244.44,244.64,7446.0,240.3065,240.4933,240.277,240.4736,7446.0
2018-09-27 13:50:00,244.67,244.67,244.6,244.67,4400.0,240.5031,240.5031,240.4343,240.5031,4400.0
2018-09-27 13:55:00,244.71,244.73,244.65,244.69,4820.0,240.5424,240.5621,240.4835,240.5228,4820.0
2018-09-27 14:00:00,244.66,244.67,244.61,244.64,4931.0,240.4933,240.5031,240.4441,240.4736,4931.0
2018-09-27 14:05:00,244.65,244.76,244.42,244.74,9733.0,240.4835,240.5916,240.2574,240.5719,9733.0
2018-09-27 14:10:00,244.73,244.75,244.65,244.67,4359.0,240.5621,240.5818,240.4835,240.5031,4359.0
2018-09-27 14:15:00,244.7,244.82,244.7,244.76,4923.0,240.5326,240.6506,240.5326,240.5916,4923.0
2018-09-27 14:20:00,244.81,244.84,244.75,244.8,4543.0,240.6407,240.6702,240.5818,240.6309,4543.0
2018-09-27 14:25:00,244.75,244.82,244.64,244.76,6709.0,240.5818,240.6506,240.4736,240.5916,6709.0
2018-09-27 14:30:00,244.79,244.82,244.65,244.73,4238.0,240.6211,240.6506,240.4835,240.5621,4238.0
2018-09-27 14:35:00,244.69,244.76,244.59,244.64,5943.0,240.5228,240.5916,240.4245,240.4736,5943.0
2018-09-27 14:40:00,244.68,244.7,244.52,244.59,5976.0,240.5129,240.5326,240.3557,240.4245,5976.0
2018-09-27 14:45:00,244.61,244.72,244.58,244.63,5263.0,240.4441,240.5523,240.4147,240.4638,5263.0
2018-09-27 14:50:00,244.65,244.75,244.63,244.75,6631.0,240.4835,240.5818,240.4638,240.5818,6631.0
2018-09-27 14:55:00,244.77,244.77,244.4,244.45,5951.0,240.6014,240.6014,240.2377,240.2869,5951.0
2018-09-27 15:00:00,244.5,244.59,244.44,244.44,14810.0,240.336,240.4245,240.277,240.277,14810.0
2018-09-27 15:05:00,244.39,244.43,244.3,244.32,4003.0,240.2279,240.2672,240.1394,240.1591,4003.0
2018-09-27 15:10:00,244.33,244.36,244.22,244.29,8097.0,240.1689,240.1984,240.0608,240.1296,8097.0
2018-09-27 15:15:00,244.26,244.45,244.23,244.42,4727.0,240.1001,240.2869,240.0706,240.2574,4727.0
2018-09-27 15:20:00,244.42,244.49,244.37,244.4,5163.0,240.2574,240.3262,240.2082,240.2377,5163.0
2018-09-27 15:25:00,244.37,244.42,244.2,244.25,11454.0,240.2082,240.2574,240.0411,240.0903,11454.0
2018-09-27 15:30:00,244.26,244.26,243.91,243.99,6572.0,240.1001,240.1001,239.7561,239.8347,6572.0
2018-09-27 15:35:00,244.0,244.02,243.77,243.83,8315.0,239.8445,239.8642,239.6184,239.6774,8315.0
2018-09-27 15:40:00,243.82,243.93,243.77,243.93,8052.0,239.6676,239.7757,239.6184,239.7757,8052.0
2018-09-27 15:45:00,243.86,244.01,243.85,243.95,11587.0,239.7069,239.8544,239.6971,239.7954,11587.0
2018-09-27 15:50:00,243.92,244.25,243.84,244.23,17352.0,239.7659,240.0903,239.6873,240.0706,17352.0
2018-09-27 15:55:00,244.23,244.52,244.23,244.31,66900.0,240.0706,240.3557,240.0706,240.1492,66900.0
2018-09-28 09:30:00,243.93,244.23,243.93,244.1,15907.0,239.7757,240.0706,239.7757,239.9428,15907.0
2018-09-28 09:35:00,244.22,244.63,243.6,243.6,17933.0,240.0608,240.4638,239.4513,239.4513,17933.0
2018-09-28 09:40:00,243.62,243.76,243.13,243.37,15806.0,239.471,239.6086,238.9893,239.2253,15806.0
2018-09-28 09:45:00,243.38,243.47,242.99,243.07,45210.0,239.2351,239.3236,238.8517,238.9304,45210.0
2018-09-28 09:50:00,242.97,243.21,242.8,243.2,8195.0,238.8321,239.068,238.665,239.0582,8195.0
2018-09-28 09:55:00,243.23,243.84,243.16,243.84,4054.0,239.0876,239.6873,239.0188,239.6873,4054.0
2018-09-28 10:00:00,243.74,243.9,243.66,243.88,7993.0,239.589,239.7462,239.5103,239.7266,7993.0
2018-09-28 10:05:00,243.82,243.96,243.74,243.96,6641.0,239.6676,239.8052,239.589,239.8052,6641.0
2018-09-28 10:10:00,243.91,244.23,243.88,244.08,9221.0,239.7561,240.0706,239.7266,239.9232,9221.0
2018-09-28 10:15:00,243.97,244.12,243.89,243.94,10523.0,239.815,239.9625,239.7364,239.7856,10523.0
2018-09-28 10:20:00,243.95,244.0,243.8,243.8,5504.0,239.7954,239.8445,239.6479,239.6479,5504.0
2018-09-28 10:25:00,243.8,244.26,243.78,244.25,7030.0,239.6479,240.1001,239.6283,240.0903,7030.0
2018-09-28 10:30:00,244.25,244.25,243.83,243.83,6517.0,240.0903,240.0903,239.6774,239.6774,6517.0
2018-09-28 10:35:00,243.83,244.01,243.76,244.0,4150.0,239.6774,239.8544,239.6086,239.8445,4150.0
2018-09-28 10:40:00,244.07,244.15,243.89,244.04,5633.0,239.9133,239.992,239.7364,239.8838,5633.0
2018-09-28 10:45:00,244.05,244.36,244.04,244.35,10723.0,239.8937,240.1984,239.8838,240.1886,10723.0
2018-09-28 10:50:00,244.33,244.5,244.28,244.45,27093.0,240.1689,240.336,240.1198,240.2869,27093.0
2018-09-28 10:55:00,244.48,244.61,244.39,244.43,10504.0,240.3164,240.4441,240.2279,240.2672,10504.0
2018-09-28 11:00:00,244.46,244.46,244.2,244.25,8742.0,240.2967,240.2967,240.0411,240.0903,8742.0
2018-09-28 11:05:00,244.28,244.46,244.28,244.34,6089.0,240.1198,240.2967,240.1198,240.1787,6089.0
2018-09-28 11:10:00,244.32,244.45,244.29,244.29,8039.0,240.1591,240.2869,240.1296,240.1296,8039.0
2018-09-28 11:15:00,244.29,244.36,244.25,244.36,2510.0,240.1296,240.1984,240.0903,240.1984,2510.0
2018-09-28 11:20:00,244.36,244.38,244.27,244.27,12850.0,240.1984,240.2181,240.1099,240.1099,12850.0
2018-09-28 11:25:00,244.28,244.29,244.08,244.08,3037.0,240.1198,240.1296,239.9232,239.9232,3037.0
2018-09-28 11:30:00,244.09,244.11,243.86,243.92,2189.0,239.933,239.9527,239.7069,239.7659,2189.0
2018-09-28 11:35:00,243.95,244.13,243.92,243.92,5515.0,239.7954,239.9723,239.7659,239.7659,5515.0
2018-09-28 11:40:00,243.86,243.91,243.66,243.72,7310.0,239.7069,239.7561,239.5103,239.5693,7310.0
2018-09-28 11:45:00,243.67,244.02,243.67,243.99,21369.0,239.5201,239.8642,239.5201,239.8347,21369.0
2018-09-28 11:50:00,244.01,244.07,243.94,243.94,2700.0,239.8544,239.9133,239.7856,239.7856,2700.0
2018-09-28 11:55:00,243.97,244.07,243.83,243.83,3533.0,239.815,239.9133,239.6774,239.6774,3533.0
2018-09-28 12:00:00,243.86,243.95,243.83,243.92,3023.0,239.7069,239.7954,239.6774,239.7659,3023.0
2018-09-28 12:05:00,243.93,243.94,243.88,243.92,2684.0,239.7757,239.7856,239.7266,239.7659,2684.0
2018-09-28 12:10:00,243.93,244.04,243.9,244.0,22277.0,239.7757,239.8838,239.7462,239.8445,22277.0
2018-09-28 12:15:00,244.01,244.01,243.91,243.91,2100.0,239.8544,239.8544,239.7561,239.7561,2100.0
2018-09-28 12:20:00,243.87,243.93,243.82,243.84,3217.0,239.7167,239.7757,239.6676,239.6873,3217.0
2018-09-28 12:25:00,243.8,243.8,243.7,243.72,2600.0,239.6479,239.6479,239.5496,239.5693,2600.0
2018-09-28 12:30:00,243.77,243.93,243.74,243.88,4890.0,239.6184,239.7757,239.589,239.7266,4890.0
2018-09-28 12:35:00,243.85,243.9,243.8,243.83,7274.0,239.6971,239.7462,239.6479,239.6774,7274.0
2018-09-28 12:40:00,243.82,243.89,243.8,243.8,2669.0,239.6676,239.7364,239.6479,239.6479,2669.0
2018-09-28 12:45:00,243.84,243.86,243.55,243.61,4701.0,239.6873,239.7069,239.4022,239.4612,4701.0
2018-09-28 12:50:00,243.72,243.88,243.71,243.79,9976.0,239.5693,239.7266,239.5595,239.6381,9976.0
2018-09-28 12:55:00,243.85,243.92,243.84,243.88,3200.0,239.6971,239.7659,239.6873,239.7266,3200.0
2018-09-28 13:00:00,243.83,243.85,243.8,243.85,2200.0,239.6774,239.6971,239.6479,239.6971,2200.0
2018-09-28 13:05:00,243.8,243.87,243.77,243.81,4970.0,239.6479,239.7167,239.6184,239.6578,4970.0
2018-09-28 13:10:00,243.81,243.86,243.75,243.85,3400.0,239.6578,239.7069,239.5988,239.6971,3400.0
2018-09-28 13:15:00,243.89,243.97,243.88,243.94,3427.0,239.7364,239.815,239.7266,239.7856,3427.0
2018-09-28 13:20:00,244.0,244.0,243.95,243.97,5646.0,239.8445,239.8445,239.7954,239.815,5646.0
2018-09-28 13:25:00,243.99,244.27,243.95,244.25,24902.0,239.8347,240.1099,239.7954,240.0903,24902.0
2018-09-28 13:30:00,244.24,244.57,244.24,244.57,5719.0,240.0804,240.4048,240.0804,240.4048,5719.0
2018-09-28 13:35:00,244.51,244.51,244.35,244.41,4601.0,240.3458,240.3458,240.1886,240.2475,4601.0
2018-09-28 13:40:00,244.49,244.54,244.44,244.49,4301.0,240.3262,240.3753,240.277,240.3262,4301.0
2018-09-28 13:45:00,244.5,244.5,244.28,244.28,2667.0,240.336,240.336,240.1198,240.1198,2667.0
2018-09-28 13:50:00,244.26,244.52,244.25,244.44,6136.0,240.1001,240.3557,240.0903,240.277,6136.0
2018-09-28 13:55:00,244.44,244.5,244.34,244.35,2519.0,240.277,240.336,240.1787,240.1886,2519.0
2018-09-28 14:00:00,244.34,244.37,244.22,244.22,1859.0,240.1787,240.2082,240.0608,240.0608,1859.0
2018-09-28 14:05:00,244.21,244.21,243.97,244.06,5259.0,240.051,240.051,239.815,239.9035,5259.0
2018-09-28 14:10:00,244.04,244.05,243.88,244.04,5951.0,239.8838,239.8937,239.7266,239.8838,5951.0
2018-09-28 14:15:00,244.02,244.21,243.86,244.07,6984.0,239.8642,240.051,239.7069,239.9133,6984.0
2018-09-28 14:20:00,244.07,244.24,244.07,244.18,7924.0,239.9133,240.0804,239.9133,240.0215,7924.0
2018-09-28 14:25:00,244.23,244.35,244.21,244.23,4185.0,240.0706,240.1886,240.051,240.0706,4185.0
2018-09-28 14:30:00,244.23,244.25,244.16,244.22,7145.0,240.0706,240.0903,240.0018,240.0608,7145.0
2018-09-28 14:35:00,244.19,244.3,244.19,244.29,4824.0,240.0313,240.1394,240.0313,240.1296,4824.0
2018-09-28 14:40:00,244.29,244.36,244.1,244.18,7073.0,240.1296,240.1984,239.9428,240.0215,7073.0
2018-09-28 14:45:00,244.15,244.19,244.03,244.09,8026.0,239.992,240.0313,239.874,239.933,8026.0
2018-09-28 14:50:00,244.06,244.17,244.05,244.12,4533.0,239.9035,240.0116,239.8937,239.9625,4533.0
2018-09-28 14:55:00,244.15,244.19,244.08,244.16,8598.0,239.992,240.0313,239.9232,240.0018,8598.0
2018-09-28 15:00:00,244.14,244.26,244.07,244.1,9028.0,239.9821,240.1001,239.9133,239.9428,9028.0
2018-09-28 15:05:00,244.09,244.17,244.0,244.11,10336.0,239.933,240.0116,239.8445,239.9527,10336.0
2018-09-28 15:10:00,244.08,244.13,243.98,243.98,11040.0,239.9232,239.9723,239.8249,239.8249,11040.0
2018-09-28 15:15:00,243.95,243.96,243.77,243.83,25272.0,239.7954,239.8052,239.6184,239.6774,25272.0
2018-09-28 15:20:00,243.8,244.11,243.8,244.02,9437.0,239.6479,239.9527,239.6479,239.8642,9437.0
2018-09-28 15:25:00,243.98,244.05,243.8,243.82,8158.0,239.8249,239.8937,239.6479,239.6676,8158.0
2018-09-28 15:30:00,243.81,243.88,243.59,243.88,15513.0,239.6578,239.7266,239.4415,239.7266,15513.0
2018-09-28 15:35:00,243.88,243.89,243.74,243.8,9919.0,239.7266,239.7364,239.589,239.6479,9919.0
2018-09-28 15:40:00,243.8,243.99,243.79,243.84,10956.0,239.6479,239.8347,239.6381,239.6873,10956.0
2018-09-28 15:45:00,243.81,244.19,243.69,244.07,20934.0,239.6578,240.0313,239.5398,239.9133,20934.0
2018-09-28 15:50:00,244.08,244.08,243.78,243.92,21958.0,239.9232,239.9232,239.6283,239.7659,21958.0
2018-09-28 15:55:00,243.91,244.14,243.74,244.0,68456.0,239.7561,239.9821,239.589,239.8445,68456.0
2018-10-01 09:30:00,245.92,246.3,245.21,246.3,22633.0,241.7318,242.1054,241.0339,242.1054,22633.0
2018-10-01 09:35:00,246.41,246.46,246.19,246.37,14593.0,242.2135,242.2626,241.9972,242.1742,14593.0
2018-10-01 09:40:00,246.32,247.09,246.31,247.07,16001.0,242.125,242.8819,242.1152,242.8622,16001.0
2018-10-01 09:45:00,247.1,247.39,247.1,247.29,41675.0,242.8917,243.1768,242.8917,243.0785,41675.0
2018-10-01 09:50:00,247.29,247.5,247.23,247.43,49339.0,243.0785,243.2849,243.0195,243.2161,49339.0
2018-10-01 09:55:00,247.43,248.31,247.37,248.24,167793.0,243.2161,244.0811,243.1571,244.0123,167793.0
2018-10-01 10:00:00,248.26,248.45,248.16,248.33,40423.0,244.032,244.2187,243.9337,244.1008,40423.0
2018-10-01 10:05:00,248.33,248.99,248.32,248.99,26075.0,244.1008,244.7495,244.091,244.7495,26075.0
2018-10-01 10:10:00,248.99,249.25,248.83,249.0,61014.0,244.7495,245.0051,244.5923,244.7594,61014.0
2018-10-01 10:15:00,248.98,249.56,248.84,249.52,15012.0,244.7397,245.3098,244.6021,245.2705,15012.0
2018-10-01 10:20:00,249.49,249.72,249.45,249.61,38133.0,245.241,245.4671,245.2017,245.359,38133.0
2018-10-01 10:25:00,249.66,249.81,249.54,249.7,40052.0,245.4081,245.5556,245.2902,245.4475,40052.0
2018-10-01 10:30:00,249.66,249.84,249.25,249.48,41735.0,245.4081,245.5851,245.0051,245.2312,41735.0
2018-10-01 10:35:00,249.58,249.61,249.0,249.02,15190.0,245.3295,245.359,244.7594,244.779,15190.0
2018-10-01 10:40:00,249.02,249.15,249.01,249.13,11240.0,244.779,244.9068,244.7692,244.8872,11240.0
2018-10-01 10:45:00,249.12,249.22,249.08,249.19,16064.0,244.8773,244.9756,244.838,244.9461,16064.0
2018-10-01 10:50:00,249.18,249.2,248.78,249.08,41191.0,244.9363,244.956,244.5431,244.838,41191.0
2018-10-01 10:55:00,249.03,249.2,248.97,249.03,9298.0,244.7889,244.956,244.7299,244.7889,9298.0
2018-10-01 11:00:00,249.03,249.09,248.83,248.84,20724.0,244.7889,244.8478,244.5923,244.6021,20724.0
2018-10-01 11:05:00,248.86,248.88,248.49,248.51,21915.0,244.6218,244.6414,244.2581,244.2777,21915.0
2018-10-01 11:10:00,248.48,248.64,248.31,248.55,13787.0,244.2482,244.4055,244.0811,244.317,13787.0
2018-10-01 11:15:00,248.55,248.62,248.39,248.43,15048.0,244.317,244.3858,244.1598,244.1991,15048.0
2018-10-01 11:20:00,248.44,248.59,248.25,248.26,11590.0,244.2089,244.3564,244.0221,244.032,11590.0
2018-10-01 11:25:00,248.31,248.5,248.12,248.5,8519.0,244.0811,244.2679,243.8944,244.2679,8519.0
2018-10-01 11:30:00,248.51,248.74,248.41,248.72,7791.0,244.2777,244.5038,244.1794,244.4841,7791.0
2018-10-01 11:35:00,248.76,249.01,248.73,248.99,10728.0,244.5235,244.7692,244.494,244.7495,10728.0
2018-10-01 11:40:00,248.99,249.02,248.66,248.78,10317.0,244.7495,244.779,244.4252,244.5431,10317.0
2018-10-01 11:45:00,248.78,248.94,248.66,248.94,10438.0,244.5431,244.7004,244.4252,244.7004,10438.0
2018-10-01 11:50:00,248.96,249.06,248.86,249.06,8600.0,244.7201,244.8184,244.6218,244.8184,8600.0
2018-10-01 11:55:00,249.07,249.07,248.88,249.01,15125.0,244.8282,244.8282,244.6414,244.7692,15125.0
2018-10-01 12:00:00,248.99,249.0,248.82,248.85,6471.0,244.7495,244.7594,244.5824,244.6119,6471.0
2018-10-01 12:05:00,248.87,248.91,248.55,248.61,18420.0,244.6316,244.6709,244.317,244.376,18420.0
2018-10-01 12:10:00,248.6,248.73,248.51,248.71,6916.0,244.3662,244.494,244.2777,244.4743,6916.0
2018-10-01 12:15:00,248.68,248.68,248.43,248.51,4586.0,244.4448,244.4448,244.1991,244.2777,4586.0
2018-10-01 12:20:00,248.48,248.49,248.06,248.28,10754.0,244.2482,244.2581,243.8354,244.0516,10754.0
2018-10-01 12:25:00,248.33,248.35,248.25,248.33,3300.0,244.1008,244.1204,244.0221,244.1008,3300.0
2018-10-01 12:30:00,248.3,248.44,248.25,248.43,8599.0,244.0713,244.2089,244.0221,244.1991,8599.0
2018-10-01 12:35:00,248.44,248.46,248.39,248.46,9002.0,244.2089,244.2286,244.1598,244.2286,9002.0
2018-10-01 12:40:00,248.43,248.52,248.42,248.42,12453.0,244.1991,244.2876,244.1893,244.1893,12453.0
2018-10-01 12:45:00,248.42,248.51,248.39,248.51,7967.0,244.1893,244.2777,244.1598,244.2777,7967.0
2018-10-01 12:50:00,248.52,248.71,248.47,248.7,7237.0,244.2876,244.4743,244.2384,244.4645,7237.0
2018-10-01 12:55:00,248.69,248.91,248.66,248.91,8181.0,244.4547,244.6709,244.4252,244.6709,8181.0
2018-10-01 13:00:00,248.94,249.02,248.87,248.96,13155.0,244.7004,244.779,244.6316,244.7201,13155.0
2018-10-01 13:05:00,249.0,249.11,248.86,248.92,7405.0,244.7594,244.8675,244.6218,244.6807,7405.0
2018-10-01 13:10:00,248.94,249.0,248.94,248.99,6088.0,244.7004,244.7594,244.7004,244.7495,6088.0
2018-10-01 13:15:00,248.97,249.0,248.86,248.86,18018.0,244.7299,244.7594,244.6218,244.6218,18018.0
2018-10-01 13:20:00,248.88,248.92,248.78,248.88,7727.0,244.6414,244.6807,244.5431,244.6414,7727.0
2018-10-01 13:25:00,248.85,248.85,248.76,248.79,5550.0,244.6119,244.6119,244.5235,244.553,5550.0
2018-10-01 13:30:00,248.81,248.81,248.54,248.68,7505.0,244.5726,244.5726,244.3072,244.4448,7505.0
2018-10-01 13:35:00,248.64,248.9,248.61,248.9,7983.0,244.4055,244.6611,244.376,244.6611,7983.0
2018-10-01 13:40:00,248.95,249.02,248.89,248.96,8313.0,244.7102,244.779,244.6512,244.7201,8313.0
2018-10-01 13:45:00,248.98,248.99,248.72,248.72,7142.0,244.7397,244.7495,244.4841,244.4841,7142.0
2018-10-01 13:50:00,248.77,248.83,248.61,248.69,8535.0,244.5333,244.5923,244.376,244.4547,8535.0
2018-10-01 13:55:00,248.73,248.73,248.49,248.51,6991.0,244.494,244.494,244.2581,244.2777,6991.0
2018-10-01 14:00:00,248.52,248.52,248.17,248.37,7872.0,244.2876,244.2876,243.9435,244.1401,7872.0
2018-10-01 14:05:00,248.34,248.5,248.33,248.5,7318.0,244.1106,244.2679,244.1008,244.2679,7318.0
2018-10-01 14:10:00,248.55,248.55,248.31,248.44,8843.0,244.317,244.317,244.0811,244.2089,8843.0
2018-10-01 14:15:00,248.45,248.48,248.39,248.45,6829.0,244.2187,244.2482,244.1598,244.2187,6829.0
2018-10-01 14:20:00,248.45,248.61,248.39,248.5,11303.0,244.2187,244.376,244.1598,244.2679,11303.0
2018-10-01 14:25:00,248.51,248.59,248.47,248.51,8200.0,244.2777,244.3564,244.2384,244.2777,8200.0
2018-10-01 14:30:00,248.55,248.62,248.27,248.35,9990.0,244.317,244.3858,244.0418,244.1204,9990.0
2018-10-01 14:35:00,248.38,248.39,248.26,248.31,10251.0,244.1499,244.1598,244.032,244.0811,10251.0
2018-10-01 14:40:00,248.31,248.31,248.12,248.18,10320.0,244.0811,244.0811,243.8944,243.9533,10320.0
2018-10-01 14:45:00,248.21,248.36,248.17,248.32,9804.0,243.9828,244.1303,243.9435,244.091,9804.0
2018-10-01 14:50:00,248.29,248.38,248.26,248.37,14100.0,244.0615,244.1499,244.032,244.1401,14100.0
2018-10-01 14:55:00,248.39,248.73,248.39,248.62,26541.0,244.1598,244.494,244.1598,244.3858,26541.0
2018-10-01 15:00:00,248.63,248.84,248.6,248.72,10672.0,244.3957,244.6021,244.3662,244.4841,10672.0
2018-10-01 15:05:00,248.72,248.76,248.55,248.55,5942.0,244.4841,244.5235,244.317,244.317,5942.0
2018-10-01 15:10:00,248.59,248.66,248.56,248.6,16380.0,244.3564,244.4252,244.3269,244.3662,16380.0
2018-10-01 15:15:00,248.55,248.63,248.49,248.61,8264.0,244.317,244.3957,244.2581,244.376,8264.0
2018-10-01 15:20:00,248.59,248.61,248.42,248.47,13465.0,244.3564,244.376,244.1893,244.2384,13465.0
2018-10-01 15:25:00,248.47,248.51,248.08,248.24,12492.0,244.2384,244.2777,243.855,244.0123,12492.0
2018-10-01 15:30:00,248.22,248.23,248.0,248.0,14756.0,243.9927,244.0025,243.7764,243.7764,14756.0
2018-10-01 15:35:00,248.0,248.19,247.99,248.18,13972.0,243.7764,243.9632,243.7666,243.9533,13972.0
2018-10-01 15:40:00,248.17,248.17,247.95,248.01,20629.0,243.9435,243.9435,243.7273,243.7862,20629.0
2018-10-01 15:45:00,247.98,248.56,247.98,248.41,28942.0,243.7567,244.3269,243.7567,244.1794,28942.0
2018-10-01 15:50:00,248.39,248.48,248.17,248.41,28606.0,244.1598,244.2482,243.9435,244.1794,28606.0
2018-10-01 15:55:00,248.42,248.65,248.38,248.54,49094.0,244.1893,244.4153,244.1499,244.3072,49094.0
2018-10-02 09:30:00,248.0,249.03,247.46,248.72,29158.0,243.7764,244.7889,243.2456,244.4841,29158.0
2018-10-02 09:35:00,248.72,248.81,247.94,248.27,15578.0,244.4841,244.5726,243.7174,244.0418,15578.0
2018-10-02 09:40:00,248.19,248.56,248.18,248.39,17076.0,243.9632,244.3269,243.9533,244.1598,17076.0
2018-10-02 09:45:00,248.52,248.73,248.33,248.33,18850.0,244.2876,244.494,244.1008,244.1008,18850.0
2018-10-02 09:50:00,248.27,248.74,248.22,248.71,24484.0,244.0418,244.5038,243.9927,244.4743,24484.0
2018-10-02 09:55:00,248.66,249.06,248.65,249.01,20379.0,244.4252,244.8184,244.4153,244.7692,20379.0
2018-10-02 10:00:00,249.08,249.15,248.78,248.98,22771.0,244.838,244.9068,244.5431,244.7397,22771.0
2018-10-02 10:05:00,249.02,249.02,248.34,248.43,24829.0,244.779,244.779,244.1106,244.1991,24829.0
2018-10-02 10:10:00,248.46,248.51,248.21,248.22,20868.0,244.2286,244.2777,243.9828,243.9927,20868.0
2018-10-02 10:15:00,248.27,248.32,247.83,247.83,21999.0,244.0418,244.091,243.6093,243.6093,21999.0
2018-10-02 10:20:00,247.85,248.03,247.62,247.72,17170.0,243.629,243.8059,243.4029,243.5012,17170.0
2018-10-02 10:25:00,247.74,247.78,247.54,247.78,17840.0,243.5208,243.5602,243.3242,243.5602,17840.0
2018-10-02 10:30:00,247.78,247.87,247.67,247.67,10914.0,243.5602,243.6486,243.452,243.452,10914.0
2018-10-02 10:35:00,247.72,247.88,247.48,247.65,12868.0,243.5012,243.6585,243.2653,243.4324,12868.0
2018-10-02 10:40:00,247.63,247.7,247.57,247.64,16589.0,243.4127,243.4815,243.3537,243.4225,16589.0
2018-10-02 10:45:00,247.67,247.91,247.65,247.91,13779.0,243.452,243.6879,243.4324,243.6879,13779.0
2018-10-02 10:50:00,247.93,248.31,247.93,248.23,12461.0,243.7076,244.0811,243.7076,244.0025,12461.0
2018-10-02 10:55:00,248.29,248.31,248.15,248.15,8775.0,244.0615,244.0811,243.9239,243.9239,8775.0
2018-10-02 11:00:00,248.15,248.35,248.03,248.32,9848.0,243.9239,244.1204,243.8059,244.091,9848.0
2018-10-02 11:05:00,248.31,248.42,248.28,248.42,6343.0,244.0811,244.1893,244.0516,244.1893,6343.0
2018-10-02 11:10:00,248.42,248.49,248.32,248.35,15443.0,244.1893,244.2581,244.091,244.1204,15443.0
2018-10-02 11:15:00,248.33,248.44,248.19,248.19,11697.0,244.1008,244.2089,243.9632,243.9632,11697.0
2018-10-02 11:20:00,248.19,248.31,248.19,248.3,13201.0,243.9632,244.0811,243.9632,244.0713,13201.0
2018-10-02 11:25:00,248.28,248.28,247.95,247.95,6623.0,244.0516,244.0516,243.7273,243.7273,6623.0
2018-10-02 11:30:00,248.01,248.09,247.92,248.07,6209.0,243.7862,243.8649,243.6978,243.8452,6209.0
2018-10-02 11:35:00,248.08,248.08,247.86,247.89,7451.0,243.855,243.855,243.6388,243.6683,7451.0
2018-10-02 11:40:00,247.91,248.01,247.91,247.96,4890.0,243.6879,243.7862,243.6879,243.7371,4890.0
2018-10-02 11:45:00,247.97,248.01,247.93,247.97,8800.0,243.7469,243.7862,243.7076,243.7469,8800.0
2018-10-02 11:50:00,247.96,248.06,247.9,248.03,7226.0,243.7371,243.8354,243.6781,243.8059,7226.0
2018-10-02 11:55:00,248.03,248.04,247.96,248.04,5493.0,243.8059,243.8157,243.7371,243.8157,5493.0
2018-10-02 12:00:00,248.0,248.12,247.98,248.1,6252.0,243.7764,243.8944,243.7567,243.8747,6252.0
2018-10-02 12:05:00,248.09,248.2,248.05,248.2,9745.0,243.8649,243.973,243.8256,243.973,9745.0
2018-10-02 12:10:00,248.2,248.2,248.04,248.04,9796.0,243.973,243.973,243.8157,243.8157,9796.0
2018-10-02 12:15:00,248.02,248.09,248.0,248.05,3588.0,243.7961,243.8649,243.7764,243.8256,3588.0
2018-10-02 12:20:00,248.07,248.15,248.05,248.14,4800.0,243.8452,243.9239,243.8256,243.914,4800.0
2018-10-02 12:25:00,248.14,248.22,248.06,248.12,9776.0,243.914,243.9927,243.8354,243.8944,9776.0
2018-10-02 12:30:00,248.17,248.22,248.08,248.09,5967.0,243.9435,243.9927,243.855,243.8649,5967.0
2018-10-02 12:35:00,248.1,248.41,248.09,248.41,9587.0,243.8747,244.1794,243.8649,244.1794,9587.0
2018-10-02 12:40:00,248.44,248.53,248.32,248.32,9523.0,244.2089,244.2974,244.091,244.091,9523.0
2018-10-02 12:45:00,248.32,248.37,248.2,248.2,3570.0,244.091,244.1401,243.973,243.973,3570.0
2018-10-02 12:50:00,248.2,248.2,248.06,248.14,3838.0,243.973,243.973,243.8354,243.914,3838.0
2018-10-02 12:55:00,248.1,248.28,248.1,248.22,3150.0,243.8747,244.0516,243.8747,243.9927,3150.0
2018-10-02 13:00:00,248.25,248.3,248.21,248.22,14207.0,244.0221,244.0713,243.9828,243.9927,14207.0
2018-10-02 13:05:00,248.22,248.28,248.21,248.28,6029.0,243.9927,244.0516,243.9828,244.0516,6029.0
2018-10-02 13:10:00,248.3,248.39,248.29,248.34,4974.0,244.0713,244.1598,244.0615,244.1106,4974.0
2018-10-02 13:15:00,248.38,248.62,248.38,248.55,10750.0,244.1499,244.3858,244.1499,244.317,10750.0
2018-10-02 13:20:00,248.55,248.56,248.41,248.44,7658.0,244.317,244.3269,244.1794,244.2089,7658.0
2018-10-02 13:25:00,248.43,248.53,248.38,248.53,14937.0,244.1991,244.2974,244.1499,244.2974,14937.0
2018-10-02 13:30:00,248.5,248.55,248.29,248.29,14537.0,244.2679,244.317,244.0615,244.0615,14537.0
2018-10-02 13:35:00,248.32,248.45,248.31,248.42,3950.0,244.091,244.2187,244.0811,244.1893,3950.0
2018-10-02 13:40:00,248.44,248.44,248.36,248.44,10885.0,244.2089,244.2089,244.1303,244.2089,10885.0
2018-10-02 13:45:00,248.44,248.44,248.3,248.31,4720.0,244.2089,244.2089,244.0713,244.0811,4720.0
2018-10-02 13:50:00,248.33,248.35,248.29,248.29,6380.0,244.1008,244.1204,244.0615,244.0615,6380.0
2018-10-02 13:55:00,248.29,248.42,248.29,248.36,6252.0,244.0615,244.1893,244.0615,244.1303,6252.0
2018-10-02 14:00:00,248.37,248.48,248.34,248.48,6947.0,244.1401,244.2482,244.1106,244.2482,6947.0
2018-10-02 14:05:00,248.49,248.51,248.43,248.43,18072.0,244.2581,244.2777,244.1991,244.1991,18072.0
2018-10-02 14:10:00,248.43,248.46,248.43,248.43,4433.0,244.1991,244.2286,244.1991,244.1991,4433.0
2018-10-02 14:15:00,248.44,248.49,248.43,248.43,8915.0,244.2089,244.2581,244.1991,244.1991,8915.0
2018-10-02 14:20:00,248.46,248.55,248.45,248.49,30143.0,244.2286,244.317,244.2187,244.2581,30143.0
2018-10-02 14:25:00,248.51,248.52,248.47,248.47,20048.0,244.2777,244.2876,244.2384,244.2384,20048.0
2018-10-02 14:30:00,248.49,248.49,248.29,248.3,15374.0,244.2581,244.2581,244.0615,244.0713,15374.0
2018-10-02 14:35:00,248.3,248.3,248.07,248.07,7061.0,244.0713,244.0713,243.8452,243.8452,7061.0
2018-10-02 14:40:00,248.07,248.12,247.98,247.98,7501.0,243.8452,243.8944,243.7567,243.7567,7501.0
2018-10-02 14:45:00,247.93,248.0,247.93,247.98,5507.0,243.7076,243.7764,243.7076,243.7567,5507.0
2018-10-02 14:50:00,247.99,248.04,247.97,247.97,7381.0,243.7666,243.8157,243.7469,243.7469,7381.0
2018-10-02 14:55:00,247.96,248.03,247.83,247.87,8041.0,243.7371,243.8059,243.6093,243.6486,8041.0
2018-10-02 15:00:00,247.89,247.9,247.71,247.88,12253.0,243.6683,243.6781,243.4913,243.6585,12253.0
2018-10-02 15:05:00,247.87,247.95,247.73,247.9,11438.0,243.6486,243.7273,243.511,243.6781,11438.0
2018-10-02 15:10:00,247.91,247.92,247.76,247.81,6398.0,243.6879,243.6978,243.5405,243.5896,6398.0
2018-10-02 15:15:00,247.8,247.85,247.68,247.68,9194.0,243.5798,243.629,243.4619,243.4619,9194.0
2018-10-02 15:20:00,247.64,247.65,247.48,247.64,13998.0,243.4225,243.4324,243.2653,243.4225,13998.0
2018-10-02 15:25:00,247.65,247.76,247.62,247.72,13918.0,243.4324,243.5405,243.4029,243.5012,13918.0
2018-10-02 15:30:00,247.76,248.04,247.73,247.97,11508.0,243.5405,243.8157,243.511,243.7469,11508.0
2018-10-02 15:35:00,247.96,247.99,247.85,247.89,17614.0,243.7371,243.7666,243.629,243.6683,17614.0
2018-10-02 15:40:00,247.89,248.01,247.79,247.85,14615.0,243.6683,243.7862,243.57,243.629,14615.0
2018-10-02 15:45:00,247.84,248.05,247.77,247.93,24240.0,243.6191,243.8256,243.5503,243.7076,24240.0
2018-10-02 15:50:00,247.97,247.99,247.62,247.78,13829.0,243.7469,243.7666,243.4029,243.5602,13829.0
2018-10-02 15:55:00,247.79,247.95,247.75,247.81,49592.0,243.57,243.7273,243.5307,243.5896,49592.0
2018-10-03 09:30:00,248.77,249.95,248.52,249.36,129644.0,244.5333,245.6932,244.2876,245.1132,129644.0
2018-10-03 09:35:00,249.24,249.46,248.85,249.34,18649.0,244.9953,245.2115,244.6119,245.0936,18649.0
2018-10-03 09:40:00,249.39,249.56,248.52,248.52,27655.0,245.1427,245.3098,244.2876,244.2876,27655.0
2018-10-03 09:45:00,248.6,248.81,248.37,248.41,14757.0,244.3662,244.5726,244.1401,244.1794,14757.0
2018-10-03 09:50:00,248.42,248.56,248.17,248.56,8236.0,244.1893,244.3269,243.9435,244.3269,8236.0
2018-10-03 09:55:00,248.49,248.78,248.48,248.69,14773.0,244.2581,244.5431,244.2482,244.4547,14773.0
2018-10-03 10:00:00,248.69,248.86,248.56,248.83,13892.0,244.4547,244.6218,244.3269,244.5923,13892.0
2018-10-03 10:05:00,248.88,249.19,248.88,249.15,13500.0,244.6414,244.9461,244.6414,244.9068,13500.0
2018-10-03 10:10:00,249.15,249.15,248.88,249.01,10538.0,244.9068,244.9068,244.6414,244.7692,10538.0
2018-10-03 10:15:00,249.05,249.13,248.95,248.99,16859.0,244.8085,244.8872,244.7102,244.7495,16859.0
2018-10-03 10:20:00,249.0,249.25,248.99,249.21,19773.0,244.7594,245.0051,244.7495,244.9658,19773.0
2018-10-03 10:25:00,249.21,249.21,249.06,249.12,10344.0,244.9658,244.9658,244.8184,244.8773,10344.0
2018-10-03 10:30:00,249.13,249.19,248.89,248.89,13543.0,244.8872,244.9461,244.6512,244.6512,13543.0
2018-10-03 10:35:00,248.86,249.03,248.69,248.73,9904.0,244.6218,244.7889,244.4547,244.494,9904.0
2018-10-03 10:40:00,248.72,248.79,248.59,248.71,20762.0,244.4841,244.553,244.3564,244.4743,20762.0
2018-10-03 10:45:00,248.75,248.79,248.63,248.74,16325.0,244.5136,244.553,244.3957,244.5038,16325.0
2018-10-03 10:50:00,248.77,248.77,248.41,248.57,15182.0,244.5333,244.5333,244.1794,244.3367,15182.0
2018-10-03 10:55:00,248.57,248.57,248.39,248.45,13527.0,244.3367,244.3367,244.1598,244.2187,13527.0
2018-10-03 11:00:00,248.49,248.51,247.95,247.95,14841.0,244.2581,244.2777,243.7273,243.7273,14841.0
2018-10-03 11:05:00,247.95,247.97,247.9,247.9,4850.0,243.7273,243.7469,243.6781,243.6781,4850.0
2018-10-03 11:10:00,247.9,247.95,247.78,247.83,12727.0,243.6781,243.7273,243.5602,243.6093,12727.0
2018-10-03 11:15:00,247.86,247.91,247.83,247.88,8209.0,243.6388,243.6879,243.6093,243.6585,8209.0
2018-10-03 11:20:00,247.87,247.91,247.83,247.88,6303.0,243.6486,243.6879,243.6093,243.6585,6303.0
2018-10-03 11:25:00,247.88,247.9,247.82,247.87,10237.0,243.6585,243.6781,243.5995,243.6486,10237.0
2018-10-03 11:30:00,247.87,247.88,247.67,247.88,14786.0,243.6486,243.6585,243.452,243.6585,14786.0
2018-10-03 11:35:00,247.84,247.84,247.6,247.74,8189.0,243.6191,243.6191,243.3832,243.5208,8189.0
2018-10-03 11:40:00,247.74,247.76,247.66,247.71,4050.0,243.5208,243.5405,243.4422,243.4913,4050.0
2018-10-03 11:45:00,247.71,247.82,247.69,247.77,6957.0,243.4913,243.5995,243.4717,243.5503,6957.0
2018-10-03 11:50:00,247.77,247.9,247.77,247.83,6153.0,243.5503,243.6781,243.5503,243.6093,6153.0
2018-10-03 11:55:00,247.84,248.0,247.79,248.0,19251.0,243.6191,243.7764,243.57,243.7764,19251.0
2018-10-03 12:00:00,248.0,248.0,247.77,247.78,10106.0,243.7764,243.7764,243.5503,243.5602,10106.0
2018-10-03 12:05:00,247.77,247.83,247.69,247.73,5500.0,243.5503,243.6093,243.4717,243.511,5500.0
2018-10-03 12:10:00,247.73,247.86,247.72,247.84,3702.0,243.511,243.6388,243.5012,243.6191,3702.0
2018-10-03 12:15:00,247.83,247.95,247.82,247.95,5000.0,243.6093,243.7273,243.5995,243.7273,5000.0
2018-10-03 12:20:00,247.93,247.97,247.92,247.94,3099.0,243.7076,243.7469,243.6978,243.7174,3099.0
2018-10-03 12:25:00,247.92,247.93,247.84,247.92,7919.0,243.6978,243.7076,243.6191,243.6978,7919.0
2018-10-03 12:30:00,247.91,248.05,247.9,248.03,19802.0,243.6879,243.8256,243.6781,243.8059,19802.0
2018-10-03 12:35:00,248.02,248.02,247.68,247.69,6635.0,243.7961,243.7961,243.4619,243.4717,6635.0
2018-10-03 12:40:00,247.66,247.77,247.66,247.77,9935.0,243.4422,243.5503,243.4422,243.5503,9935.0
2018-10-03 12:45:00,247.77,247.79,247.75,247.78,2803.0,243.5503,243.57,243.5307,243.5602,2803.0
2018-10-03 12:50:00,247.78,247.9,247.77,247.87,4777.0,243.5602,243.6781,243.5503,243.6486,4777.0
2018-10-03 12:55:00,247.87,247.93,247.87,247.9,5557.0,243.6486,243.7076,243.6486,243.6781,5557.0
2018-10-03 13:00:00,247.9,247.98,247.89,247.97,5869.0,243.6781,243.7567,243.6683,243.7469,5869.0
2018-10-03 13:05:00,248.0,248.16,248.0,248.12,8257.0,243.7764,243.9337,243.7764,243.8944,8257.0
2018-10-03 13:10:00,248.15,248.15,248.07,248.11,4570.0,243.9239,243.9239,243.8452,243.8845,4570.0
2018-10-03 13:15:00,248.12,248.24,248.12,248.2,5937.0,243.8944,244.0123,243.8944,243.973,5937.0
2018-10-03 13:20:00,248.19,248.23,247.97,248.0,7621.0,243.9632,244.0025,243.7469,243.7764,7621.0
2018-10-03 13:25:00,247.92,247.97,247.92,247.95,2134.0,243.6978,243.7469,243.6978,243.7273,2134.0
2018-10-03 13:30:00,247.96,248.08,247.93,248.03,7523.0,243.7371,243.855,243.7076,243.8059,7523.0
2018-10-03 13:35:00,248.05,248.24,248.04,248.13,14397.0,243.8256,244.0123,243.8157,243.9042,14397.0
2018-10-03 13:40:00,248.06,248.08,248.01,248.08,3032.0,243.8354,243.855,243.7862,243.855,3032.0
2018-10-03 13:45:00,248.06,248.09,248.05,248.09,3200.0,243.8354,243.8649,243.8256,243.8649,3200.0
2018-10-03 13:50:00,248.09,248.13,248.04,248.04,8007.0,243.8649,243.9042,243.8157,243.8157,8007.0
2018-10-03 13:55:00,248.02,248.11,248.02,248.11,5900.0,243.7961,243.8845,243.7961,243.8845,5900.0
2018-10-03 14:00:00,248.14,248.24,248.14,248.22,2990.0,243.914,244.0123,243.914,243.9927,2990.0
2018-10-03 14:05:00,248.22,248.34,248.17,248.33,10996.0,243.9927,244.1106,243.9435,244.1008,10996.0
2018-10-03 14:10:00,248.31,248.36,248.3,248.32,5383.0,244.0811,244.1303,244.0713,244.091,5383.0
2018-10-03 14:15:00,248.33,248.35,248.23,248.32,6990.0,244.1008,244.1204,244.0025,244.091,6990.0
2018-10-03 14:20:00,248.32,248.32,248.21,248.23,7155.0,244.091,244.091,243.9828,244.0025,7155.0
2018-10-03 14:25:00,248.23,248.23,247.9,248.02,12238.0,244.0025,244.0025,243.6781,243.7961,12238.0
2018-10-03 14:30:00,248.02,248.08,247.86,247.87,9604.0,243.7961,243.855,243.6388,243.6486,9604.0
2018-10-03 14:35:00,247.85,247.87,247.59,247.68,7301.0,243.629,243.6486,243.3734,243.4619,7301.0
2018-10-03 14:40:00,247.68,247.68,247.51,247.54,6773.0,243.4619,243.4619,243.2948,243.3242,6773.0
2018-10-03 14:45:00,247.57,247.62,247.38,247.43,10883.0,243.3537,243.4029,243.167,243.2161,10883.0
2018-10-03 14:50:00,247.39,247.46,247.15,247.15,8477.0,243.1768,243.2456,242.9409,242.9409,8477.0
2018-10-03 14:55:00,247.13,247.42,247.13,247.27,10414.0,242.9212,243.2063,242.9212,243.0588,10414.0
2018-10-03 15:00:00,247.3,247.41,247.21,247.41,7200.0,243.0883,243.1965,242.9999,243.1965,7200.0
2018-10-03 15:05:00,247.37,247.48,247.34,247.45,8075.0,243.1571,243.2653,243.1276,243.2358,8075.0
2018-10-03 15:10:00,247.5,247.5,247.33,247.39,10749.0,243.2849,243.2849,243.1178,243.1768,10749.0
2018-10-03 15:15:00,247.42,247.46,247.2,247.24,9997.0,243.2063,243.2456,242.99,243.0294,9997.0
2018-10-03 15:20:00,247.28,247.45,247.19,247.35,12454.0,243.0687,243.2358,242.9802,243.1375,12454.0
2018-10-03 15:25:00,247.37,247.37,247.13,247.24,11929.0,243.1571,243.1571,242.9212,243.0294,11929.0
2018-10-03 15:30:00,247.29,247.33,247.04,247.04,15773.0,243.0785,243.1178,242.8328,242.8328,15773.0
2018-10-03 15:35:00,247.04,247.18,246.95,247.0,27941.0,242.8328,242.9704,242.7443,242.7934,27941.0
2018-10-03 15:40:00,246.98,247.0,246.92,246.94,17075.0,242.7738,242.7934,242.7148,242.7345,17075.0
2018-10-03 15:45:00,246.93,247.28,246.93,247.1,27509.0,242.7246,243.0687,242.7246,242.8917,27509.0
2018-10-03 15:50:00,247.12,247.17,247.01,247.12,18491.0,242.9114,242.9605,242.8033,242.9114,18491.0
2018-10-03 15:55:00,247.12,247.37,247.07,247.33,66221.0,242.9114,243.1571,242.8622,243.1178,66221.0
2018-10-04 09:30:00,246.35,246.48,245.95,246.23,19285.0,242.1545,242.2823,241.7613,242.0366,19285.0
2018-10-04 09:35:00,246.24,246.35,245.64,245.78,6554.0,242.0464,242.1545,241.4566,241.5942,6554.0
2018-10-04 09:40:00,245.68,245.86,245.53,245.64,22782.0,241.4959,241.6729,241.3485,241.4566,22782.0
2018-10-04 09:45:00,245.6,245.66,244.41,244.42,20675.0,241.4173,241.4763,240.2475,240.2574,20675.0
2018-10-04 09:50:00,244.42,244.95,244.42,244.92,13178.0,240.2574,240.7784,240.2574,240.7489,13178.0
2018-10-04 09:55:00,244.93,244.94,244.38,244.45,13333.0,240.7587,240.7685,240.2181,240.2869,13333.0
2018-10-04 10:00:00,244.69,244.72,244.42,244.68,4352.0,240.5228,240.5523,240.2574,240.5129,4352.0
2018-10-04 10:05:00,244.61,244.73,244.55,244.58,5402.0,240.4441,240.5621,240.3852,240.4147,5402.0
2018-10-04 10:10:00,244.55,244.68,243.95,244.15,14021.0,240.3852,240.5129,239.7954,239.992,14021.0
2018-10-04 10:15:00,244.08,244.09,243.83,243.97,6329.0,239.9232,239.933,239.6774,239.815,6329.0
2018-10-04 10:20:00,244.01,244.01,243.57,243.66,6075.0,239.8544,239.8544,239.4219,239.5103,6075.0
2018-10-04 10:25:00,243.55,243.96,243.51,243.55,7949.0,239.4022,239.8052,239.3629,239.4022,7949.0
2018-10-04 10:30:00,243.63,243.64,243.18,243.28,3116.0,239.4808,239.4907,239.0385,239.1368,3116.0
2018-10-04 10:35:00,243.21,243.55,243.01,243.55,21943.0,239.068,239.4022,238.8714,239.4022,21943.0
2018-10-04 10:40:00,243.48,243.55,243.3,243.45,4507.0,239.3334,239.4022,239.1565,239.3039,4507.0
2018-10-04 10:45:00,243.47,243.61,243.32,243.49,8254.0,239.3236,239.4612,239.1761,239.3432,8254.0
2018-10-04 10:50:00,243.52,243.65,243.38,243.49,6743.0,239.3727,239.5005,239.2351,239.3432,6743.0
2018-10-04 10:55:00,243.49,243.61,243.3,243.3,4719.0,239.3432,239.4612,239.1565,239.1565,4719.0
2018-10-04 11:00:00,243.3,243.98,243.29,243.98,8716.0,239.1565,239.8249,239.1466,239.8249,8716.0
2018-10-04 11:05:00,243.93,244.04,243.82,243.88,7823.0,239.7757,239.8838,239.6676,239.7266,7823.0
2018-10-04 11:10:00,243.83,243.95,243.75,243.84,7277.0,239.6774,239.7954,239.5988,239.6873,7277.0
2018-10-04 11:15:00,243.82,244.03,243.74,244.03,10727.0,239.6676,239.874,239.589,239.874,10727.0
2018-10-04 11:20:00,244.03,244.04,243.91,243.97,8141.0,239.874,239.8838,239.7561,239.815,8141.0
2018-10-04 11:25:00,243.94,244.12,243.68,243.68,17062.0,239.7856,239.9625,239.53,239.53,17062.0
2018-10-04 11:30:00,243.64,244.1,243.6,244.06,106042.0,239.4907,239.9428,239.4513,239.9035,106042.0
2018-10-04 11:35:00,244.06,244.1,243.8,243.86,19185.0,239.9035,239.9428,239.6479,239.7069,19185.0
2018-10-04 11:40:00,243.84,244.14,243.84,244.11,12269.0,239.6873,239.9821,239.6873,239.9527,12269.0
2018-10-04 11:45:00,244.11,244.51,244.08,244.18,15232.0,239.9527,240.3458,239.9232,240.0215,15232.0
2018-10-04 11:50:00,244.26,244.3,244.12,244.28,5544.0,240.1001,240.1394,239.9625,240.1198,5544.0
2018-10-04 11:55:00,244.33,244.33,244.04,244.19,14945.0,240.1689,240.1689,239.8838,240.0313,14945.0
2018-10-04 12:00:00,244.17,244.17,243.94,244.05,12658.0,240.0116,240.0116,239.7856,239.8937,12658.0
2018-10-04 12:05:00,244.04,244.42,243.99,244.31,12445.0,239.8838,240.2574,239.8347,240.1492,12445.0
2018-10-04 12:10:00,244.31,244.31,243.92,243.92,7100.0,240.1492,240.1492,239.7659,239.7659,7100.0
2018-10-04 12:15:00,244.02,244.07,243.75,243.84,15217.0,239.8642,239.9133,239.5988,239.6873,15217.0
2018-10-04 12:20:00,243.9,244.08,243.86,243.97,22831.0,239.7462,239.9232,239.7069,239.815,22831.0
2018-10-04 12:25:00,243.99,244.0,243.7,243.91,8075.0,239.8347,239.8445,239.5496,239.7561,8075.0
2018-10-04 12:30:00,243.94,244.24,243.9,244.24,13893.0,239.7856,240.0804,239.7462,240.0804,13893.0
2018-10-04 12:35:00,244.24,244.44,244.17,244.18,8728.0,240.0804,240.277,240.0116,240.0215,8728.0
2018-10-04 12:40:00,244.15,244.23,244.06,244.07,5400.0,239.992,240.0706,239.9035,239.9133,5400.0
2018-10-04 12:45:00,244.13,244.14,243.97,243.97,3708.0,239.9723,239.9821,239.815,239.815,3708.0
2018-10-04 12:50:00,243.97,244.02,243.85,243.92,23580.0,239.815,239.8642,239.6971,239.7659,23580.0
2018-10-04 12:55:00,243.89,243.97,243.78,243.88,9902.0,239.7364,239.815,239.6283,239.7266,9902.0
2018-10-04 13:00:00,243.87,243.87,243.71,243.71,15852.0,239.7167,239.7167,239.5595,239.5595,15852.0
2018-10-04 13:05:00,243.78,243.88,243.33,243.33,6933.0,239.6283,239.7266,239.1859,239.1859,6933.0
2018-10-04 13:10:00,243.45,243.48,242.96,242.96,11273.0,239.3039,239.3334,238.8222,238.8222,11273.0
2018-10-04 13:15:00,242.97,242.97,242.59,242.66,9415.0,238.8321,238.8321,238.4585,238.5274,9415.0
2018-10-04 13:20:00,242.66,242.83,242.59,242.81,15603.0,238.5274,238.6945,238.4585,238.6748,15603.0
2018-10-04 13:25:00,242.83,242.92,242.64,242.82,6442.0,238.6945,238.7829,238.5077,238.6846,6442.0
2018-10-04 13:30:00,242.81,242.9,242.5,242.63,14657.0,238.6748,238.7633,238.3701,238.4979,14657.0
2018-10-04 13:35:00,242.62,242.8,242.51,242.71,16251.0,238.488,238.665,238.3799,238.5765,16251.0
2018-10-04 13:40:00,242.74,243.09,242.74,243.08,9590.0,238.606,238.95,238.606,238.9402,9590.0
2018-10-04 13:45:00,243.06,243.06,242.72,242.72,21787.0,238.9205,238.9205,238.5863,238.5863,21787.0
2018-10-04 13:50:00,242.7,242.92,242.62,242.82,6417.0,238.5667,238.7829,238.488,238.6846,6417.0
2018-10-04 13:55:00,242.78,242.78,242.29,242.31,24481.0,238.6453,238.6453,238.1637,238.1833,24481.0
2018-10-04 14:00:00,242.36,242.74,242.35,242.74,10032.0,238.2325,238.606,238.2226,238.606,10032.0
2018-10-04 14:05:00,242.65,242.77,242.51,242.57,5361.0,238.5175,238.6355,238.3799,238.4389,5361.0
2018-10-04 14:10:00,242.51,242.71,242.51,242.66,4460.0,238.3799,238.5765,238.3799,238.5274,4460.0
2018-10-04 14:15:00,242.64,242.64,242.24,242.27,4941.0,238.5077,238.5077,238.1145,238.144,4941.0
2018-10-04 14:20:00,242.24,242.27,242.01,242.27,9626.0,238.1145,238.144,237.8884,238.144,9626.0
2018-10-04 14:25:00,242.22,242.35,242.18,242.29,5635.0,238.0948,238.2226,238.0555,238.1637,5635.0
2018-10-04 14:30:00,242.28,242.5,242.22,242.5,10129.0,238.1538,238.3701,238.0948,238.3701,10129.0
2018-10-04 14:35:00,242.49,242.85,242.45,242.78,6511.0,238.3602,238.7141,238.3209,238.6453,6511.0
2018-10-04 14:40:00,242.74,242.74,242.5,242.56,6795.0,238.606,238.606,238.3701,238.4291,6795.0
2018-10-04 14:45:00,242.66,242.79,242.52,242.65,8066.0,238.5274,238.6551,238.3897,238.5175,8066.0
2018-10-04 14:50:00,242.67,243.09,242.67,243.06,9996.0,238.5372,238.95,238.5372,238.9205,9996.0
2018-10-04 14:55:00,243.11,243.31,243.09,243.27,8913.0,238.9697,239.1663,238.95,239.127,8913.0
2018-10-04 15:00:00,243.25,243.31,243.03,243.2,8904.0,239.1073,239.1663,238.891,239.0582,8904.0
2018-10-04 15:05:00,243.21,243.42,243.14,243.35,9900.0,239.068,239.2744,238.9992,239.2056,9900.0
2018-10-04 15:10:00,243.35,243.4,243.23,243.24,5100.0,239.2056,239.2547,239.0876,239.0975,5100.0
2018-10-04 15:15:00,243.19,243.41,243.19,243.38,8412.0,239.0483,239.2646,239.0483,239.2351,8412.0
2018-10-04 15:20:00,243.35,243.37,243.19,243.28,11638.0,239.2056,239.2253,239.0483,239.1368,11638.0
2018-10-04 15:25:00,243.29,243.33,243.01,243.01,10786.0,239.1466,239.1859,238.8714,238.8714,10786.0
2018-10-04 15:30:00,243.06,243.23,242.93,243.02,22233.0,238.9205,239.0876,238.7928,238.8812,22233.0
2018-10-04 15:35:00,243.01,243.14,242.92,243.13,16493.0,238.8714,238.9992,238.7829,238.9893,16493.0
2018-10-04 15:40:00,243.12,243.32,243.04,243.32,17813.0,238.9795,239.1761,238.9009,239.1761,17813.0
2018-10-04 15:45:00,243.31,243.83,243.31,243.62,47657.0,239.1663,239.6774,239.1663,239.471,47657.0
2018-10-04 15:50:00,243.62,243.83,243.61,243.79,33827.0,239.471,239.6774,239.4612,239.6381,33827.0
2018-10-04 15:55:00,243.77,243.77,243.08,243.42,120013.0,239.6184,239.6184,238.9402,239.2744,120013.0
2018-10-05 09:30:00,243.23,243.5,242.04,243.02,25981.0,239.0876,239.353,237.9179,238.8812,25981.0
2018-10-05 09:35:00,243.0,243.47,242.73,243.21,5114.0,238.8616,239.3236,238.5962,239.068,5114.0
2018-10-05 09:40:00,243.34,243.34,242.79,243.0,24813.0,239.1958,239.1958,238.6551,238.8616,24813.0
2018-10-05 09:45:00,243.06,243.28,242.86,242.9,12918.0,238.9205,239.1368,238.7239,238.7633,12918.0
2018-10-05 09:50:00,242.9,243.12,242.82,243.11,12237.0,238.7633,238.9795,238.6846,238.9697,12237.0
2018-10-05 09:55:00,243.08,243.11,242.9,242.99,4919.0,238.9402,238.9697,238.7633,238.8517,4919.0
2018-10-05 10:00:00,242.94,243.34,242.87,242.93,8510.0,238.8026,239.1958,238.7338,238.7928,8510.0
2018-10-05 10:05:00,242.99,243.12,242.91,243.04,14266.0,238.8517,238.9795,238.7731,238.9009,14266.0
2018-10-05 10:10:00,242.97,243.08,242.53,242.53,27058.0,238.8321,238.9402,238.3996,238.3996,27058.0
2018-10-05 10:15:00,242.53,243.04,242.46,242.46,19115.0,238.3996,238.9009,238.3308,238.3308,19115.0
2018-10-05 10:20:00,242.62,242.75,242.5,242.7,13599.0,238.488,238.6158,238.3701,238.5667,13599.0
2018-10-05 10:25:00,242.67,243.35,242.47,243.26,40221.0,238.5372,239.2056,238.3406,239.1171,40221.0
2018-10-05 10:30:00,243.19,243.33,243.18,243.18,6624.0,239.0483,239.1859,239.0385,239.0385,6624.0
2018-10-05 10:35:00,243.32,243.33,243.16,243.17,6596.0,239.1761,239.1859,239.0188,239.0287,6596.0
2018-10-05 10:40:00,243.11,243.63,243.1,243.44,20056.0,238.9697,239.4808,238.9599,239.2941,20056.0
2018-10-05 10:45:00,243.45,243.49,242.9,242.9,17977.0,239.3039,239.3432,238.7633,238.7633,17977.0
2018-10-05 10:50:00,242.79,243.06,242.79,242.87,9124.0,238.6551,238.9205,238.6551,238.7338,9124.0
2018-10-05 10:55:00,242.88,243.0,242.73,242.79,7978.0,238.7436,238.8616,238.5962,238.6551,7978.0
2018-10-05 11:00:00,242.75,242.78,242.49,242.49,13963.0,238.6158,238.6453,238.3602,238.3602,13963.0
2018-10-05 11:05:00,242.41,242.8,242.41,242.72,17263.0,238.2816,238.665,238.2816,238.5863,17263.0
2018-10-05 11:10:00,242.71,242.75,242.36,242.49,8776.0,238.5765,238.6158,238.2325,238.3602,8776.0
2018-10-05 11:15:00,242.48,242.5,242.27,242.29,10003.0,238.3504,238.3701,238.144,238.1637,10003.0
2018-10-05 11:20:00,242.26,242.55,242.26,242.55,16171.0,238.1342,238.4192,238.1342,238.4192,16171.0
2018-10-05 11:25:00,242.56,242.59,242.35,242.4,9187.0,238.4291,238.4585,238.2226,238.2718,9187.0
2018-10-05 11:30:00,242.42,242.55,242.28,242.41,32878.0,238.2914,238.4192,238.1538,238.2816,32878.0
2018-10-05 11:35:00,242.42,242.52,242.09,242.14,51907.0,238.2914,238.3897,237.9671,238.0162,51907.0
2018-10-05 11:40:00,242.06,242.16,241.69,241.73,9711.0,237.9376,238.0359,237.5739,237.6132,9711.0
2018-10-05 11:45:00,241.62,241.62,241.0,241.09,24432.0,237.5051,237.5051,236.8956,236.9841,24432.0
2018-10-05 11:50:00,241.04,241.05,240.38,240.39,6908.0,236.9349,236.9448,236.2862,236.296,6908.0
2018-10-05 11:55:00,240.44,240.63,240.37,240.44,10236.0,236.3452,236.5319,236.2764,236.3452,10236.0
2018-10-05 12:00:00,240.43,240.74,240.36,240.73,13585.0,236.3353,236.64,236.2665,236.6302,13585.0
2018-10-05 12:05:00,240.76,240.78,240.4,240.4,13648.0,236.6597,236.6794,236.3058,236.3058,13648.0
2018-10-05 12:10:00,240.4,240.43,239.93,239.98,10209.0,236.3058,236.3353,235.8438,235.893,10209.0
2018-10-05 12:15:00,239.87,240.31,239.87,240.16,5254.0,235.7849,236.2174,235.7849,236.0699,5254.0
2018-10-05 12:20:00,240.16,240.4,240.13,240.31,7714.0,236.0699,236.3058,236.0404,236.2174,7714.0
2018-10-05 12:25:00,240.19,240.19,239.87,239.87,8271.0,236.0994,236.0994,235.7849,235.7849,8271.0
2018-10-05 12:30:00,239.85,239.85,239.63,239.77,6279.0,235.7652,235.7652,235.549,235.6866,6279.0
2018-10-05 12:35:00,239.78,240.09,239.65,239.67,22028.0,235.6964,236.0011,235.5686,235.5883,22028.0
2018-10-05 12:40:00,239.66,239.66,238.75,239.21,32643.0,235.5784,235.5784,234.6839,235.1361,32643.0
2018-10-05 12:45:00,239.21,239.28,238.78,239.26,34906.0,235.1361,235.2049,234.7134,235.1853,34906.0
2018-10-05 12:50:00,239.37,239.69,239.2,239.65,20180.0,235.2934,235.6079,235.1263,235.5686,20180.0
2018-10-05 12:55:00,239.65,239.79,239.39,239.39,10478.0,235.5686,235.7062,235.313,235.313,10478.0
2018-10-05 13:00:00,239.39,239.42,239.1,239.26,8356.0,235.313,235.3425,235.028,235.1853,8356.0
2018-10-05 13:05:00,239.25,239.35,239.06,239.18,9503.0,235.1754,235.2737,234.9887,235.1066,9503.0
2018-10-05 13:10:00,239.14,239.22,239.01,239.04,12674.0,235.0673,235.1459,234.9395,234.969,12674.0
2018-10-05 13:15:00,239.06,239.1,238.84,238.88,9444.0,234.9887,235.028,234.7724,234.8117,9444.0
2018-10-05 13:20:00,238.86,238.89,238.58,238.65,13915.0,234.7921,234.8216,234.5168,234.5856,13915.0
2018-10-05 13:25:00,238.67,238.82,238.56,238.67,14125.0,234.6053,234.7527,234.4972,234.6053,14125.0
2018-10-05 13:30:00,238.69,238.8,238.43,238.47,13102.0,234.625,234.7331,234.3694,234.4087,13102.0
2018-10-05 13:35:00,238.51,238.64,238.38,238.61,13887.0,234.448,234.5758,234.3202,234.5463,13887.0
2018-10-05 13:40:00,238.62,239.19,238.57,239.16,25262.0,234.5562,235.1164,234.507,235.087,25262.0
2018-10-05 13:45:00,239.17,239.35,239.13,239.26,11562.0,235.0968,235.2737,235.0575,235.1853,11562.0
2018-10-05 13:50:00,239.26,239.4,239.25,239.26,10527.0,235.1853,235.3229,235.1754,235.1853,10527.0
2018-10-05 13:55:00,239.31,239.31,239.01,239.06,18310.0,235.2344,235.2344,234.9395,234.9887,18310.0
2018-10-05 14:00:00,239.08,239.16,239.04,239.16,9259.0,235.0083,235.087,234.969,235.087,9259.0
2018-10-05 14:05:00,239.18,239.2,238.97,239.03,11989.0,235.1066,235.1263,234.9002,234.9592,11989.0
2018-10-05 14:10:00,239.05,239.18,239.02,239.03,6061.0,234.9788,235.1066,234.9493,234.9592,6061.0
2018-10-05 14:15:00,238.98,239.53,238.95,239.53,9904.0,234.91,235.4507,234.8805,235.4507,9904.0
2018-10-05 14:20:00,239.53,239.69,239.53,239.6,6220.0,235.4507,235.6079,235.4507,235.5195,6220.0
2018-10-05 14:25:00,239.59,239.8,239.54,239.56,23176.0,235.5096,235.7161,235.4605,235.4801,23176.0
2018-10-05 14:30:00,239.55,239.6,239.31,239.31,31263.0,235.4703,235.5195,235.2344,235.2344,31263.0
2018-10-05 14:35:00,239.33,239.45,239.23,239.23,11544.0,235.2541,235.372,235.1558,235.1558,11544.0
2018-10-05 14:40:00,239.22,239.52,239.12,239.38,10874.0,235.1459,235.4408,235.0476,235.3032,10874.0
2018-10-05 14:45:00,239.37,239.52,239.28,239.29,11450.0,235.2934,235.4408,235.2049,235.2147,11450.0
2018-10-05 14:50:00,239.34,239.49,239.34,239.44,8339.0,235.2639,235.4113,235.2639,235.3622,8339.0
2018-10-05 14:55:00,239.5,239.7,239.41,239.55,36218.0,235.4212,235.6178,235.3327,235.4703,36218.0
2018-10-05 15:00:00,239.59,239.69,239.47,239.58,30348.0,235.5096,235.6079,235.3917,235.4998,30348.0
2018-10-05 15:05:00,239.6,239.69,239.56,239.59,47106.0,235.5195,235.6079,235.4801,235.5096,47106.0
2018-10-05 15:10:00,239.59,239.6,239.44,239.53,31984.0,235.5096,235.5195,235.3622,235.4507,31984.0
2018-10-05 15:15:00,239.53,239.71,239.43,239.68,27089.0,235.4507,235.6276,235.3524,235.5981,27089.0
2018-10-05 15:20:00,239.71,240.44,239.71,240.35,12174.0,235.6276,236.3452,235.6276,236.2567,12174.0
2018-10-05 15:25:00,240.32,240.32,240.04,240.2,17510.0,236.2272,236.2272,235.952,236.1092,17510.0
2018-10-05 15:30:00,240.21,240.23,239.87,239.98,17560.0,236.1191,236.1387,235.7849,235.893,17560.0
2018-10-05 15:35:00,239.94,240.34,239.94,240.14,13795.0,235.8537,236.2469,235.8537,236.0503,13795.0
2018-10-05 15:40:00,240.1,240.63,240.08,240.63,15323.0,236.0109,236.5319,235.9913,236.5319,15323.0
2018-10-05 15:45:00,240.64,241.07,240.62,241.04,32729.0,236.5418,236.9644,236.5221,236.9349,32729.0
2018-10-05 15:50:00,241.01,241.01,240.69,240.99,30843.0,236.9055,236.9055,236.5909,236.8858,30843.0
2018-10-05 15:55:00,240.96,241.08,240.46,240.66,72195.0,236.8563,236.9743,236.3648,236.5614,72195.0
2018-10-08 09:30:00,239.29,240.32,238.54,239.17,45062.0,235.2147,236.2272,234.4775,235.0968,45062.0
2018-10-08 09:35:00,239.17,239.29,238.38,238.94,9910.0,235.0968,235.2147,234.3202,234.8707,9910.0
2018-10-08 09:40:00,238.82,239.51,238.82,239.06,18603.0,234.7527,235.431,234.7527,234.9887,18603.0
2018-10-08 09:45:00,239.03,239.12,238.4,238.41,5316.0,234.9592,235.0476,234.3399,234.3497,5316.0
2018-10-08 09:50:00,238.49,238.95,238.37,238.83,6207.0,234.4284,234.8805,234.3104,234.7626,6207.0
2018-10-08 09:55:00,238.9,238.9,238.4,238.53,7364.0,234.8314,234.8314,234.3399,234.4677,7364.0
2018-10-08 10:00:00,238.54,239.22,238.54,239.22,2434.0,234.4775,235.1459,234.4775,235.1459,2434.0
2018-10-08 10:05:00,239.0,239.46,238.9,239.37,4683.0,234.9297,235.3818,234.8314,235.2934,4683.0
2018-10-08 10:10:00,239.69,240.0,239.61,239.64,6352.0,235.6079,235.9127,235.5293,235.5588,6352.0
2018-10-08 10:15:00,239.66,239.96,239.6,239.96,3724.0,235.5784,235.8733,235.5195,235.8733,3724.0
2018-10-08 10:20:00,239.94,240.04,239.81,240.0,5304.0,235.8537,235.952,235.7259,235.9127,5304.0
2018-10-08 10:25:00,239.95,240.16,239.86,240.13,5352.0,235.8635,236.0699,235.775,236.0404,5352.0
2018-10-08 10:30:00,240.19,240.27,240.13,240.18,3717.0,236.0994,236.1781,236.0404,236.0896,3717.0
2018-10-08 10:35:00,240.14,240.17,239.92,240.06,4123.0,236.0503,236.0798,235.834,235.9716,4123.0
2018-10-08 10:40:00,240.18,240.49,240.15,240.15,6113.0,236.0896,236.3943,236.0601,236.0601,6113.0
2018-10-08 10:45:00,240.08,240.08,239.62,239.62,1733.0,235.9913,235.9913,235.5391,235.5391,1733.0
2018-10-08 10:50:00,239.63,239.88,239.57,239.88,2503.0,235.549,235.7947,235.49,235.7947,2503.0
2018-10-08 10:55:00,239.78,240.17,239.73,240.17,7105.0,235.6964,236.0798,235.6473,236.0798,7105.0
2018-10-08 11:00:00,240.04,240.04,239.84,239.84,4259.0,235.952,235.952,235.7554,235.7554,4259.0
2018-10-08 11:05:00,239.78,239.85,239.52,239.52,8100.0,235.6964,235.7652,235.4408,235.4408,8100.0
2018-10-08 11:10:00,239.55,239.73,239.45,239.54,5725.0,235.4703,235.6473,235.372,235.4605,5725.0
2018-10-08 11:15:00,239.51,239.75,239.44,239.7,4484.0,235.431,235.6669,235.3622,235.6178,4484.0
2018-10-08 11:20:00,239.63,239.8,239.56,239.67,4701.0,235.549,235.7161,235.4801,235.5883,4701.0
2018-10-08 11:25:00,239.58,239.58,239.4,239.56,6184.0,235.4998,235.4998,235.3229,235.4801,6184.0
2018-10-08 11:30:00,239.55,239.65,239.4,239.48,9299.0,235.4703,235.5686,235.3229,235.4015,9299.0
2018-10-08 11:35:00,239.51,239.58,239.2,239.38,10611.0,235.431,235.4998,235.1263,235.3032,10611.0
2018-10-08 11:40:00,239.21,239.22,238.49,238.54,14918.0,235.1361,235.1459,234.4284,234.4775,14918.0
2018-10-08 11:45:00,238.48,238.48,237.87,238.25,13424.0,234.4185,234.4185,233.8189,234.1925,13424.0
2018-10-08 11:50:00,238.28,238.82,238.28,238.82,5365.0,234.2219,234.7527,234.2219,234.7527,5365.0
2018-10-08 11:55:00,238.78,238.83,238.34,238.79,8425.0,234.7134,234.7626,234.2809,234.7233,8425.0
2018-10-08 12:00:00,238.72,238.72,238.38,238.38,8006.0,234.6545,234.6545,234.3202,234.3202,8006.0
2018-10-08 12:05:00,238.31,238.4,237.83,238.13,5682.0,234.2514,234.3399,233.7796,234.0745,5682.0
2018-10-08 12:10:00,238.02,238.09,237.82,238.03,3250.0,233.9664,234.0352,233.7698,233.9762,3250.0
2018-10-08 12:15:00,238.04,238.2,237.77,237.93,7666.0,233.986,234.1433,233.7206,233.8779,7666.0
2018-10-08 12:20:00,237.8,238.07,237.8,238.05,9429.0,233.7501,234.0155,233.7501,233.9959,9429.0
2018-10-08 12:25:00,238.08,238.28,238.04,238.28,2111.0,234.0254,234.2219,233.986,234.2219,2111.0
2018-10-08 12:30:00,238.3,238.3,237.86,237.94,4286.0,234.2416,234.2416,233.8091,233.8877,4286.0
2018-10-08 12:35:00,237.92,238.17,237.84,238.09,5436.0,233.8681,234.1138,233.7894,234.0352,5436.0
2018-10-08 12:40:00,238.11,238.17,238.01,238.05,4174.0,234.0548,234.1138,233.9565,233.9959,4174.0
2018-10-08 12:45:00,238.04,238.16,237.89,238.04,3704.0,233.986,234.104,233.8386,233.986,3704.0
2018-10-08 12:50:00,237.94,237.99,237.67,237.69,5908.0,233.8877,233.9369,233.6223,233.642,5908.0
2018-10-08 12:55:00,237.69,237.71,237.35,237.37,12335.0,233.642,233.6617,233.3078,233.3274,12335.0
2018-10-08 13:00:00,237.42,237.74,237.38,237.7,13254.0,233.3766,233.6911,233.3373,233.6518,13254.0
2018-10-08 13:05:00,237.6,238.01,237.59,237.93,6894.0,233.5535,233.9565,233.5437,233.8779,6894.0
2018-10-08 13:10:00,237.86,237.97,237.71,237.81,4943.0,233.8091,233.9172,233.6617,233.7599,4943.0
2018-10-08 13:15:00,237.73,237.73,237.35,237.35,2500.0,233.6813,233.6813,233.3078,233.3078,2500.0
2018-10-08 13:20:00,237.35,237.54,237.33,237.54,3599.0,233.3078,233.4945,233.2881,233.4945,3599.0
2018-10-08 13:25:00,237.46,237.62,237.39,237.44,5700.0,233.4159,233.5732,233.3471,233.3963,5700.0
2018-10-08 13:30:00,237.43,237.87,237.43,237.78,6126.0,233.3864,233.8189,233.3864,233.7305,6126.0
2018-10-08 13:35:00,237.9,237.94,237.75,237.85,4752.0,233.8484,233.8877,233.701,233.7993,4752.0
2018-10-08 13:40:00,237.86,238.1,237.85,237.97,8239.0,233.8091,234.045,233.7993,233.9172,8239.0
2018-10-08 13:45:00,237.88,238.08,237.83,237.84,8163.0,233.8288,234.0254,233.7796,233.7894,8163.0
2018-10-08 13:50:00,237.83,237.87,237.75,237.86,5400.0,233.7796,233.8189,233.701,233.8091,5400.0
2018-10-08 13:55:00,237.71,237.76,237.55,237.61,2514.0,233.6617,233.7108,233.5044,233.5634,2514.0
2018-10-08 14:00:00,237.5,237.63,235.89,237.14,34647.0,233.4552,233.583,231.8726,233.1014,34647.0
2018-10-08 14:05:00,237.17,238.36,237.17,238.35,11911.0,233.1308,234.3006,233.1308,234.2908,11911.0
2018-10-08 14:10:00,238.17,238.3,238.08,238.18,6944.0,234.1138,234.2416,234.0254,234.1236,6944.0
2018-10-08 14:15:00,238.27,238.4,238.2,238.39,5457.0,234.2121,234.3399,234.1433,234.3301,5457.0
2018-10-08 14:20:00,238.35,238.73,238.33,238.55,15015.0,234.2908,234.6643,234.2711,234.4873,15015.0
2018-10-08 14:25:00,238.5,238.65,238.46,238.59,5613.0,234.4382,234.5856,234.3989,234.5267,5613.0
2018-10-08 14:30:00,238.59,239.19,238.55,239.17,7686.0,234.5267,235.1164,234.4873,235.0968,7686.0
2018-10-08 14:35:00,239.3,239.34,239.13,239.25,8942.0,235.2246,235.2639,235.0575,235.1754,8942.0
2018-10-08 14:40:00,239.21,239.53,239.2,239.53,3500.0,235.1361,235.4507,235.1263,235.4507,3500.0
2018-10-08 14:45:00,239.58,239.88,239.52,239.79,7702.0,235.4998,235.7947,235.4408,235.7062,7702.0
2018-10-08 14:50:00,239.74,239.84,239.51,239.65,9908.0,235.6571,235.7554,235.431,235.5686,9908.0
2018-10-08 14:55:00,239.65,239.8,239.44,239.44,8285.0,235.5686,235.7161,235.3622,235.3622,8285.0
2018-10-08 15:00:00,239.44,239.96,239.44,239.96,6832.0,235.3622,235.8733,235.3622,235.8733,6832.0
2018-10-08 15:05:00,239.99,239.99,239.64,239.78,9020.0,235.9028,235.9028,235.5588,235.6964,9020.0
2018-10-08 15:10:00,239.73,240.0,239.73,239.88,7050.0,235.6473,235.9127,235.6473,235.7947,7050.0
2018-10-08 15:15:00,239.84,239.97,239.75,239.87,6798.0,235.7554,235.8832,235.6669,235.7849,6798.0
2018-10-08 15:20:00,239.83,239.83,239.42,239.43,10998.0,235.7455,235.7455,235.3425,235.3524,10998.0
2018-10-08 15:25:00,239.42,239.47,239.27,239.31,17426.0,235.3425,235.3917,235.1951,235.2344,17426.0
2018-10-08 15:30:00,239.37,239.61,239.32,239.36,12385.0,235.2934,235.5293,235.2442,235.2836,12385.0
2018-10-08 15:35:00,239.37,239.69,239.32,239.69,6492.0,235.2934,235.6079,235.2442,235.6079,6492.0
2018-10-08 15:40:00,239.72,239.93,239.7,239.84,16808.0,235.6374,235.8438,235.6178,235.7554,16808.0
2018-10-08 15:45:00,239.85,240.08,239.71,240.0,21538.0,235.7652,235.9913,235.6276,235.9127,21538.0
2018-10-08 15:50:00,240.03,240.03,239.67,239.73,50742.0,235.9421,235.9421,235.5883,235.6473,50742.0
2018-10-08 15:55:00,239.72,239.86,239.61,239.69,77470.0,235.6374,235.775,235.5293,235.6079,77470.0
2018-10-09 09:30:00,239.72,240.0,238.89,239.32,38432.0,235.6374,235.9127,234.8216,235.2442,38432.0
2018-10-09 09:35:00,239.29,239.55,238.42,238.83,17177.0,235.2147,235.4703,234.3596,234.7626,17177.0
2018-10-09 09:40:00,238.98,239.13,238.74,239.12,23310.0,234.91,235.0575,234.6741,235.0476,23310.0
2018-10-09 09:45:00,239.11,239.13,238.53,238.61,21600.0,235.0378,235.0575,234.4677,234.5463,21600.0
2018-10-09 09:50:00,238.62,239.07,238.6,239.07,11773.0,234.5562,234.9985,234.5365,234.9985,11773.0
2018-10-09 09:55:00,239.07,239.48,239.06,239.47,59985.0,234.9985,235.4015,234.9887,235.3917,59985.0
2018-10-09 10:00:00,239.55,240.0,239.55,240.0,10897.0,235.4703,235.9127,235.4703,235.9127,10897.0
2018-10-09 10:05:00,240.0,240.09,239.4,239.51,13705.0,235.9127,236.0011,235.3229,235.431,13705.0
2018-10-09 10:10:00,239.51,240.09,239.51,240.09,7701.0,235.431,236.0011,235.431,236.0011,7701.0
2018-10-09 10:15:00,240.09,240.25,239.94,240.04,7746.0,236.0011,236.1584,235.8537,235.952,7746.0
2018-10-09 10:20:00,240.07,240.5,240.07,240.5,12435.0,235.9815,236.4041,235.9815,236.4041,12435.0
2018-10-09 10:25:00,240.48,240.58,240.34,240.58,8080.0,236.3845,236.4828,236.2469,236.4828,8080.0
2018-10-09 10:30:00,240.56,240.88,240.43,240.7,6031.0,236.4631,236.7777,236.3353,236.6007,6031.0
2018-10-09 10:35:00,240.61,240.67,240.29,240.34,8552.0,236.5123,236.5712,236.1977,236.2469,8552.0
2018-10-09 10:40:00,240.3,240.49,240.18,240.18,19455.0,236.2075,236.3943,236.0896,236.0896,19455.0
2018-10-09 10:45:00,240.11,240.37,240.01,240.01,13896.0,236.0208,236.2764,235.9225,235.9225,13896.0
2018-10-09 10:50:00,240.04,240.04,239.65,239.65,11669.0,235.952,235.952,235.5686,235.5686,11669.0
2018-10-09 10:55:00,239.71,239.73,239.47,239.53,10194.0,235.6276,235.6473,235.3917,235.4507,10194.0
2018-10-09 11:00:00,239.53,239.89,239.51,239.74,17782.0,235.4507,235.8045,235.431,235.6571,17782.0
2018-10-09 11:05:00,239.73,239.84,239.39,239.45,7711.0,235.6473,235.7554,235.313,235.372,7711.0
2018-10-09 11:10:00,239.45,239.76,239.45,239.74,7559.0,235.372,235.6767,235.372,235.6571,7559.0
2018-10-09 11:15:00,239.76,239.86,239.65,239.71,5909.0,235.6767,235.775,235.5686,235.6276,5909.0
2018-10-09 11:20:00,239.74,240.02,239.69,239.89,9400.0,235.6571,235.9323,235.6079,235.8045,9400.0
2018-10-09 11:25:00,239.92,240.16,239.91,240.08,9237.0,235.834,236.0699,235.8242,235.9913,9237.0
2018-10-09 11:30:00,240.06,240.18,239.83,239.83,7132.0,235.9716,236.0896,235.7455,235.7455,7132.0
2018-10-09 11:35:00,239.9,240.02,239.87,239.96,5068.0,235.8144,235.9323,235.7849,235.8733,5068.0
2018-10-09 11:40:00,239.96,240.07,239.93,240.02,8723.0,235.8733,235.9815,235.8438,235.9323,8723.0
2018-10-09 11:45:00,240.01,240.1,239.84,240.01,7455.0,235.9225,236.0109,235.7554,235.9225,7455.0
2018-10-09 11:50:00,240.04,240.52,240.04,240.45,7221.0,235.952,236.4238,235.952,236.355,7221.0
2018-10-09 11:55:00,240.47,240.72,240.46,240.63,10178.0,236.3746,236.6204,236.3648,236.5319,10178.0
2018-10-09 12:00:00,240.55,241.16,240.52,241.13,14426.0,236.4533,237.0529,236.4238,237.0234,14426.0
2018-10-09 12:05:00,241.07,241.27,240.93,240.93,7628.0,236.9644,237.161,236.8268,236.8268,7628.0
2018-10-09 12:10:00,240.93,240.93,240.5,240.51,6929.0,236.8268,236.8268,236.4041,236.414,6929.0
2018-10-09 12:15:00,240.48,240.56,240.35,240.48,6800.0,236.3845,236.4631,236.2567,236.3845,6800.0
2018-10-09 12:20:00,240.48,240.56,240.37,240.37,5604.0,236.3845,236.4631,236.2764,236.2764,5604.0
2018-10-09 12:25:00,240.31,240.32,240.19,240.19,2990.0,236.2174,236.2272,236.0994,236.0994,2990.0
2018-10-09 12:30:00,240.15,240.27,240.0,240.09,6752.0,236.0601,236.1781,235.9127,236.0011,6752.0
2018-10-09 12:35:00,240.13,240.37,240.13,240.33,5859.0,236.0404,236.2764,236.0404,236.237,5859.0
2018-10-09 12:40:00,240.29,240.29,239.98,239.98,2100.0,236.1977,236.1977,235.893,235.893,2100.0
2018-10-09 12:45:00,239.91,240.04,239.53,239.92,9584.0,235.8242,235.952,235.4507,235.834,9584.0
2018-10-09 12:50:00,239.89,239.89,239.69,239.78,5157.0,235.8045,235.8045,235.6079,235.6964,5157.0
2018-10-09 12:55:00,239.75,239.79,239.62,239.62,4811.0,235.6669,235.7062,235.5391,235.5391,4811.0
2018-10-09 13:00:00,239.6,239.64,239.45,239.54,8443.0,235.5195,235.5588,235.372,235.4605,8443.0
2018-10-09 13:05:00,239.54,239.7,239.5,239.62,4761.0,235.4605,235.6178,235.4212,235.5391,4761.0
2018-10-09 13:10:00,239.64,240.1,239.64,240.01,21358.0,235.5588,236.0109,235.5588,235.9225,21358.0
2018-10-09 13:15:00,239.98,240.03,239.83,239.83,2300.0,235.893,235.9421,235.7455,235.7455,2300.0
2018-10-09 13:20:00,239.86,240.05,239.81,239.92,6645.0,235.775,235.9618,235.7259,235.834,6645.0
2018-10-09 13:25:00,239.89,239.89,239.75,239.79,4704.0,235.8045,235.8045,235.6669,235.7062,4704.0
2018-10-09 13:30:00,239.8,239.8,239.63,239.68,4101.0,235.7161,235.7161,235.549,235.5981,4101.0
2018-10-09 13:35:00,239.68,239.68,239.43,239.54,7983.0,235.5981,235.5981,235.3524,235.4605,7983.0
2018-10-09 13:40:00,239.58,239.69,239.45,239.59,6317.0,235.4998,235.6079,235.372,235.5096,6317.0
2018-10-09 13:45:00,239.61,239.74,239.57,239.72,4976.0,235.5293,235.6571,235.49,235.6374,4976.0
2018-10-09 13:50:00,239.69,239.72,239.63,239.68,4454.0,235.6079,235.6374,235.549,235.5981,4454.0
2018-10-09 13:55:00,239.7,239.85,239.61,239.8,9910.0,235.6178,235.7652,235.5293,235.7161,9910.0
2018-10-09 14:00:00,239.76,239.76,239.53,239.55,7620.0,235.6767,235.6767,235.4507,235.4703,7620.0
2018-10-09 14:05:00,239.51,239.98,239.42,239.96,13785.0,235.431,235.893,235.3425,235.8733,13785.0
2018-10-09 14:10:00,240.05,240.05,239.69,239.91,7336.0,235.9618,235.9618,235.6079,235.8242,7336.0
2018-10-09 14:15:00,239.95,240.01,239.68,239.68,8553.0,235.8635,235.9225,235.5981,235.5981,8553.0
2018-10-09 14:20:00,239.71,240.12,239.67,240.03,22530.0,235.6276,236.0306,235.5883,235.9421,22530.0
2018-10-09 14:25:00,240.0,240.05,239.89,239.95,7477.0,235.9127,235.9618,235.8045,235.8635,7477.0
2018-10-09 14:30:00,239.96,240.0,239.73,239.79,6619.0,235.8733,235.9127,235.6473,235.7062,6619.0
2018-10-09 14:35:00,239.77,239.86,239.68,239.86,9168.0,235.6866,235.775,235.5981,235.775,9168.0
2018-10-09 14:40:00,239.82,240.04,239.82,240.02,7689.0,235.7357,235.952,235.7357,235.9323,7689.0
2018-10-09 14:45:00,240.03,240.03,239.8,239.88,5760.0,235.9421,235.9421,235.7161,235.7947,5760.0
2018-10-09 14:50:00,239.97,240.55,239.89,240.43,4427.0,235.8832,236.4533,235.8045,236.3353,4427.0
2018-10-09 14:55:00,240.49,240.52,240.37,240.37,23627.0,236.3943,236.4238,236.2764,236.2764,23627.0
2018-10-09 15:00:00,240.38,240.56,240.36,240.51,4807.0,236.2862,236.4631,236.2665,236.414,4807.0
2018-10-09 15:05:00,240.52,240.62,240.43,240.51,4229.0,236.4238,236.5221,236.3353,236.414,4229.0
2018-10-09 15:10:00,240.45,240.55,240.42,240.43,9448.0,236.355,236.4533,236.3255,236.3353,9448.0
2018-10-09 15:15:00,240.41,240.54,240.36,240.49,6026.0,236.3157,236.4435,236.2665,236.3943,6026.0
2018-10-09 15:20:00,240.5,240.52,240.01,240.02,8472.0,236.4041,236.4238,235.9225,235.9323,8472.0
2018-10-09 15:25:00,240.07,240.11,239.95,240.06,10219.0,235.9815,236.0208,235.8635,235.9716,10219.0
2018-10-09 15:30:00,240.09,240.24,240.02,240.23,15240.0,236.0011,236.1486,235.9323,236.1387,15240.0
2018-10-09 15:35:00,240.24,240.4,240.2,240.39,11828.0,236.1486,236.3058,236.1092,236.296,11828.0
2018-10-09 15:40:00,240.38,240.4,240.12,240.15,17906.0,236.2862,236.3058,236.0306,236.0601,17906.0
2018-10-09 15:45:00,240.18,240.83,240.18,240.58,24102.0,236.0896,236.7285,236.0896,236.4828,24102.0
2018-10-09 15:50:00,240.54,240.54,240.06,240.31,49967.0,236.4435,236.4435,235.9716,236.2174,49967.0
2018-10-09 15:55:00,240.3,240.3,239.94,239.99,48378.0,236.2075,236.2075,235.8537,235.9028,48378.0
2018-10-10 09:30:00,239.32,242.87,237.87,238.44,24862.0,235.2442,238.7338,233.8189,234.3792,24862.0
2018-10-10 09:35:00,238.56,239.25,238.48,238.53,14710.0,234.4972,235.1754,234.4185,234.4677,14710.0
2018-10-10 09:40:00,238.74,238.82,238.37,238.52,16087.0,234.6741,234.7527,234.3104,234.4579,16087.0
2018-10-10 09:45:00,238.55,238.78,238.23,238.33,23209.0,234.4873,234.7134,234.1728,234.2711,23209.0
2018-10-10 09:50:00,238.21,238.3,237.7,237.9,8500.0,234.1531,234.2416,233.6518,233.8484,8500.0
2018-10-10 09:55:00,237.65,237.76,237.12,237.57,11839.0,233.6027,233.7108,233.0817,233.524,11839.0
2018-10-10 10:00:00,237.37,237.6,236.95,237.0,8559.0,233.3274,233.5535,232.9146,232.9637,8559.0
2018-10-10 10:05:00,236.95,237.85,236.85,237.82,11261.0,232.9146,233.7993,232.8163,233.7698,11261.0
2018-10-10 10:10:00,237.74,237.83,237.47,237.47,21481.0,233.6911,233.7796,233.4257,233.4257,21481.0
2018-10-10 10:15:00,237.39,237.56,237.09,237.55,17769.0,233.3471,233.5142,233.0522,233.5044,17769.0
2018-10-10 10:20:00,237.5,237.84,237.46,237.84,14989.0,233.4552,233.7894,233.4159,233.7894,14989.0
2018-10-10 10:25:00,237.84,238.06,237.78,237.81,4086.0,233.7894,234.0057,233.7305,233.7599,4086.0
2018-10-10 10:30:00,237.74,237.93,237.44,237.45,9229.0,233.6911,233.8779,233.3963,233.4061,9229.0
2018-10-10 10:35:00,237.5,237.7,237.25,237.27,5484.0,233.4552,233.6518,233.2095,233.2291,5484.0
2018-10-10 10:40:00,237.31,237.4,236.95,237.18,10858.0,233.2685,233.3569,232.9146,233.1407,10858.0
2018-10-10 10:45:00,237.11,237.52,236.74,236.75,6629.0,233.0719,233.4749,232.7082,232.718,6629.0
2018-10-10 10:50:00,236.76,237.11,236.71,236.81,22634.0,232.7278,233.0719,232.6787,232.777,22634.0
2018-10-10 10:55:00,236.67,236.78,236.23,236.53,5831.0,232.6394,232.7475,232.2069,232.5017,5831.0
2018-10-10 11:00:00,236.48,236.57,236.02,236.06,8094.0,232.4526,232.5411,232.0004,232.0398,8094.0
2018-10-10 11:05:00,236.02,236.02,235.63,235.74,6647.0,232.0004,232.0004,231.6171,231.7252,6647.0
2018-10-10 11:10:00,235.67,235.86,235.53,235.72,9470.0,231.6564,231.8432,231.5188,231.7055,9470.0
2018-10-10 11:15:00,235.69,235.9,235.66,235.7,8194.0,231.6761,231.8825,231.6466,231.6859,8194.0
2018-10-10 11:20:00,235.6,235.75,235.17,235.49,15636.0,231.5876,231.735,231.1649,231.4795,15636.0
2018-10-10 11:25:00,235.44,236.02,235.42,235.95,16345.0,231.4303,232.0004,231.4107,231.9316,16345.0
2018-10-10 11:30:00,235.87,235.89,235.63,235.74,5326.0,231.853,231.8726,231.6171,231.7252,5326.0
2018-10-10 11:35:00,235.78,235.78,235.12,235.13,5578.0,231.7645,231.7645,231.1158,231.1256,5578.0
2018-10-10 11:40:00,235.14,235.6,235.06,235.5,11878.0,231.1354,231.5876,231.0568,231.4893,11878.0
2018-10-10 11:45:00,235.48,235.61,235.23,235.58,4171.0,231.4696,231.5974,231.2239,231.5679,4171.0
2018-10-10 11:50:00,235.6,235.64,235.13,235.24,7000.0,231.5876,231.6269,231.1256,231.2337,7000.0
2018-10-10 11:55:00,235.22,235.41,235.12,235.12,6699.0,231.2141,231.4008,231.1158,231.1158,6699.0
2018-10-10 12:00:00,235.02,235.19,234.83,234.85,9589.0,231.0175,231.1846,230.8307,230.8504,9589.0
2018-10-10 12:05:00,234.87,235.0,234.57,234.84,4307.0,230.87,230.9978,230.5751,230.8405,4307.0
2018-10-10 12:10:00,234.85,235.3,234.78,235.24,5850.0,230.8504,231.2927,230.7816,231.2337,5850.0
2018-10-10 12:15:00,235.26,235.88,235.26,235.88,6044.0,231.2534,231.8628,231.2534,231.8628,6044.0
2018-10-10 12:20:00,235.88,235.88,235.46,235.49,9374.0,231.8628,231.8628,231.45,231.4795,9374.0
2018-10-10 12:25:00,235.4,235.45,235.16,235.17,19263.0,231.391,231.4401,231.1551,231.1649,19263.0
2018-10-10 12:30:00,235.17,235.17,234.89,235.02,7012.0,231.1649,231.1649,230.8897,231.0175,7012.0
2018-10-10 12:35:00,234.96,235.01,234.61,234.69,3817.0,230.9585,231.0076,230.6144,230.6931,3817.0
2018-10-10 12:40:00,234.65,234.89,234.59,234.83,10369.0,230.6538,230.8897,230.5948,230.8307,10369.0
2018-10-10 12:45:00,234.77,235.25,234.76,235.1,5928.0,230.7717,231.2435,230.7619,231.0961,5928.0
2018-10-10 12:50:00,235.04,235.39,235.04,235.12,5000.0,231.0371,231.3812,231.0371,231.1158,5000.0
2018-10-10 12:55:00,235.14,235.37,234.93,234.93,5200.0,231.1354,231.3615,230.929,230.929,5200.0
2018-10-10 13:00:00,234.8,234.8,234.36,234.4,8824.0,230.8012,230.8012,230.3687,230.408,8824.0
2018-10-10 13:05:00,234.37,234.94,234.37,234.94,7557.0,230.3785,230.9388,230.3785,230.9388,7557.0
2018-10-10 13:10:00,234.84,235.1,234.78,235.09,5440.0,230.8405,231.0961,230.7816,231.0863,5440.0
2018-10-10 13:15:00,235.0,235.35,234.92,235.26,6030.0,230.9978,231.3418,230.9192,231.2534,6030.0
2018-10-10 13:20:00,235.26,235.49,235.01,235.33,6640.0,231.2534,231.4795,231.0076,231.3222,6640.0
2018-10-10 13:25:00,235.21,235.21,234.84,234.89,4548.0,231.2042,231.2042,230.8405,230.8897,4548.0
2018-10-10 13:30:00,234.84,235.16,234.63,235.01,7253.0,230.8405,231.1551,230.6341,231.0076,7253.0
2018-10-10 13:35:00,235.08,235.08,234.82,235.04,4446.0,231.0764,231.0764,230.8209,231.0371,4446.0
2018-10-10 13:40:00,235.12,235.12,234.61,234.76,5598.0,231.1158,231.1158,230.6144,230.7619,5598.0
2018-10-10 13:45:00,234.76,235.05,234.72,235.0,5681.0,230.7619,231.047,230.7226,230.9978,5681.0
2018-10-10 13:50:00,234.97,234.97,234.55,234.64,8015.0,230.9683,230.9683,230.5555,230.6439,8015.0
2018-10-10 13:55:00,234.65,234.66,234.36,234.49,3738.0,230.6538,230.6636,230.3687,230.4965,3738.0
2018-10-10 14:00:00,234.52,234.6,234.18,234.18,12996.0,230.526,230.6046,230.1918,230.1918,12996.0
2018-10-10 14:05:00,234.14,234.2,233.41,233.43,10878.0,230.1525,230.2114,229.4349,229.4545,10878.0
2018-10-10 14:10:00,233.43,233.9,233.39,233.44,10709.0,229.4545,229.9165,229.4152,229.4644,10709.0
2018-10-10 14:15:00,233.5,234.07,233.5,233.91,8749.0,229.5234,230.0836,229.5234,229.9264,8749.0
2018-10-10 14:20:00,233.83,233.94,233.25,233.4,16848.0,229.8477,229.9559,229.2776,229.4251,16848.0
2018-10-10 14:25:00,233.23,233.29,233.03,233.27,7547.0,229.2579,229.3169,229.0614,229.2973,7547.0
2018-10-10 14:30:00,233.16,233.64,233.12,233.33,15088.0,229.1891,229.661,229.1498,229.3562,15088.0
2018-10-10 14:35:00,233.33,233.34,233.05,233.14,6554.0,229.3562,229.3661,229.081,229.1695,6554.0
2018-10-10 14:40:00,233.13,233.33,233.05,233.05,7985.0,229.1597,229.3562,229.081,229.081,7985.0
2018-10-10 14:45:00,233.06,233.16,232.86,233.0,23574.0,229.0908,229.1891,228.8943,229.0319,23574.0
2018-10-10 14:50:00,233.01,233.15,232.93,233.0,23600.0,229.0417,229.1793,228.9631,229.0319,23600.0
2018-10-10 14:55:00,233.02,233.67,232.97,233.67,7856.0,229.0515,229.6905,229.0024,229.6905,7856.0
2018-10-10 15:00:00,233.57,233.63,233.29,233.31,19835.0,229.5922,229.6511,229.3169,229.3366,19835.0
2018-10-10 15:05:00,233.31,233.36,232.93,233.02,7139.0,229.3366,229.3857,228.9631,229.0515,7139.0
2018-10-10 15:10:00,233.07,233.08,232.1,232.23,15461.0,229.1007,229.1105,228.1472,228.275,15461.0
2018-10-10 15:15:00,232.21,232.41,232.1,232.11,28613.0,228.2553,228.4519,228.1472,228.157,28613.0
2018-10-10 15:20:00,232.15,233.17,232.15,233.08,40074.0,228.1963,229.199,228.1963,229.1105,40074.0
2018-10-10 15:25:00,233.12,233.32,232.7,233.32,17284.0,229.1498,229.3464,228.737,229.3464,17284.0
2018-10-10 15:30:00,233.3,233.39,232.62,232.62,17740.0,229.3268,229.4152,228.6583,228.6583,17740.0
2018-10-10 15:35:00,232.59,232.59,231.92,231.93,42338.0,228.6288,228.6288,227.9703,227.9801,42338.0
2018-10-10 15:40:00,231.92,231.92,231.28,231.65,44103.0,227.9703,227.9703,227.3412,227.7049,44103.0
2018-10-10 15:45:00,231.65,232.54,231.05,232.42,55509.0,227.7049,228.5797,227.1151,228.4617,55509.0
2018-10-10 15:50:00,232.41,232.54,231.31,231.32,37161.0,228.4519,228.5797,227.3706,227.3805,37161.0
2018-10-10 15:55:00,231.23,231.32,230.38,230.73,114743.0,227.292,227.3805,226.4565,226.8005,114743.0
2018-10-11 09:30:00,230.95,232.09,230.61,230.72,56724.0,227.0168,228.1374,226.6826,226.7907,56724.0
2018-10-11 09:35:00,230.72,230.8,229.58,230.26,19225.0,226.7907,226.8693,225.6701,226.3385,19225.0
2018-10-11 09:40:00,230.38,230.87,230.22,230.71,24349.0,226.4565,226.9381,226.2992,226.7809,24349.0
2018-10-11 09:45:00,230.61,232.28,230.61,231.77,25718.0,226.6826,228.3241,226.6826,227.8228,25718.0
2018-10-11 09:50:00,231.77,233.45,231.38,232.92,47230.0,227.8228,229.4742,227.4395,228.9532,47230.0
2018-10-11 09:55:00,232.76,233.43,232.46,233.26,17122.0,228.796,229.4545,228.5011,229.2874,17122.0
2018-10-11 10:00:00,233.13,233.25,232.38,232.39,26800.0,229.1597,229.2776,228.4224,228.4323,26800.0
2018-10-11 10:05:00,232.52,232.9,232.17,232.9,15542.0,228.56,228.9336,228.216,228.9336,15542.0
2018-10-11 10:10:00,233.02,233.1,232.64,233.0,32345.0,229.0515,229.1302,228.678,229.0319,32345.0
2018-10-11 10:15:00,233.01,233.08,231.39,231.56,27844.0,229.0417,229.1105,227.4493,227.6164,27844.0
2018-10-11 10:20:00,231.57,231.58,230.34,230.41,39497.0,227.6262,227.636,226.4172,226.486,39497.0
2018-10-11 10:25:00,230.46,231.73,230.23,231.38,25199.0,226.5351,227.7835,226.309,227.4395,25199.0
2018-10-11 10:30:00,231.24,232.01,231.21,231.4,31129.0,227.3018,228.0587,227.2724,227.4591,31129.0
2018-10-11 10:35:00,231.48,231.73,231.14,231.38,20068.0,227.5378,227.7835,227.2035,227.4395,20068.0
2018-10-11 10:40:00,231.3,231.38,230.48,230.99,19946.0,227.3608,227.4395,226.5548,227.0561,19946.0
2018-10-11 10:45:00,231.0,231.11,230.15,230.15,11665.0,227.0659,227.1741,226.2304,226.2304,11665.0
2018-10-11 10:50:00,230.26,230.66,229.92,229.92,10846.0,226.3385,226.7317,226.0043,226.0043,10846.0
2018-10-11 10:55:00,229.93,230.15,229.58,229.66,14258.0,226.0142,226.2304,225.6701,225.7487,14258.0
2018-10-11 11:00:00,229.67,229.79,228.07,228.38,20935.0,225.7586,225.8765,224.1858,224.4905,20935.0
2018-10-11 11:05:00,228.53,229.02,228.38,228.72,67982.0,224.638,225.1196,224.4905,224.8248,67982.0
2018-10-11 11:10:00,228.71,228.8,227.46,227.51,51229.0,224.8149,224.9034,223.5862,223.6354,51229.0
2018-10-11 11:15:00,227.52,228.4,227.43,228.13,13855.0,223.6452,224.5102,223.5567,224.2448,13855.0
2018-10-11 11:20:00,228.2,228.88,227.95,228.74,14884.0,224.3136,224.982,224.0679,224.8444,14884.0
2018-10-11 11:25:00,228.56,228.88,228.26,228.5,9178.0,224.6675,224.982,224.3726,224.6085,9178.0
2018-10-11 11:30:00,228.57,229.09,228.19,229.09,19799.0,224.6773,225.1885,224.3038,225.1885,19799.0
2018-10-11 11:35:00,229.02,229.02,228.11,228.48,7377.0,225.1196,225.1196,224.2251,224.5888,7377.0
2018-10-11 11:40:00,228.51,229.47,228.51,229.3,12403.0,224.6183,225.562,224.6183,225.3949,12403.0
2018-10-11 11:45:00,229.33,230.27,229.2,230.12,10530.0,225.4244,226.3484,225.2966,226.2009,10530.0
2018-10-11 11:50:00,230.26,230.66,229.9,230.47,14247.0,226.3385,226.7317,225.9847,226.545,14247.0
2018-10-11 11:55:00,230.35,230.36,229.7,229.7,7315.0,226.427,226.4368,225.7881,225.7881,7315.0
2018-10-11 12:00:00,229.6,230.45,229.59,230.1,9269.0,225.6898,226.5253,225.6799,226.1813,9269.0
2018-10-11 12:05:00,230.1,230.56,229.85,230.08,5630.0,226.1813,226.6334,225.9355,226.1616,5630.0
2018-10-11 12:10:00,230.06,230.56,230.06,230.5,3017.0,226.1419,226.6334,226.1419,226.5744,3017.0
2018-10-11 12:15:00,230.52,230.73,230.45,230.66,4797.0,226.5941,226.8005,226.5253,226.7317,4797.0
2018-10-11 12:20:00,230.66,231.9,230.66,231.9,9429.0,226.7317,227.9506,226.7317,227.9506,9429.0
2018-10-11 12:25:00,231.97,232.11,231.5,231.59,11003.0,228.0194,228.157,227.5574,227.6459,11003.0
2018-10-11 12:30:00,231.53,231.56,231.13,231.33,11066.0,227.5869,227.6164,227.1937,227.3903,11066.0
2018-10-11 12:35:00,231.38,231.74,230.79,230.9,8862.0,227.4395,227.7933,226.8595,226.9676,8862.0
2018-10-11 12:40:00,230.81,231.48,230.81,231.48,8076.0,226.8792,227.5378,226.8792,227.5378,8076.0
2018-10-11 12:45:00,231.35,231.43,230.63,230.88,10930.0,227.41,227.4886,226.7022,226.948,10930.0
2018-10-11 12:50:00,230.88,230.88,230.44,230.66,12764.0,226.948,226.948,226.5155,226.7317,12764.0
2018-10-11 12:55:00,230.67,230.8,230.34,230.68,11741.0,226.7415,226.8693,226.4172,226.7514,11741.0
2018-10-11 13:00:00,230.59,230.67,229.92,229.93,6008.0,226.6629,226.7415,226.0043,226.0142,6008.0
2018-10-11 13:05:00,229.98,230.39,229.87,230.2,5391.0,226.0633,226.4663,225.9552,226.2796,5391.0
2018-10-11 13:10:00,230.18,230.71,230.0,230.7,10961.0,226.2599,226.7809,226.083,226.771,10961.0
2018-10-11 13:15:00,230.7,231.2,230.69,230.97,14085.0,226.771,227.2625,226.7612,227.0364,14085.0
2018-10-11 13:20:00,230.98,231.02,230.44,230.45,11928.0,227.0463,227.0856,226.5155,226.5253,11928.0
2018-10-11 13:25:00,230.45,230.63,230.1,230.3,5820.0,226.5253,226.7022,226.1813,226.3778,5820.0
2018-10-11 13:30:00,230.48,230.57,229.69,229.83,11471.0,226.5548,226.6433,225.7782,225.9159,11471.0
2018-10-11 13:35:00,229.9,229.98,229.77,229.98,3001.0,225.9847,226.0633,225.8569,226.0633,3001.0
2018-10-11 13:40:00,230.03,230.14,229.21,229.36,13920.0,226.1124,226.2206,225.3064,225.4539,13920.0
2018-10-11 13:45:00,229.46,229.6,228.93,228.98,16424.0,225.5522,225.6898,225.0312,225.0803,16424.0
2018-10-11 13:50:00,228.87,229.0,228.27,228.92,20917.0,224.9722,225.1,224.3824,225.0214,20917.0
2018-10-11 13:55:00,229.01,229.8,228.94,229.73,8565.0,225.1098,225.8864,225.041,225.8176,8565.0
2018-10-11 14:00:00,229.64,229.66,229.1,229.54,20659.0,225.7291,225.7487,225.1983,225.6308,20659.0
2018-10-11 14:05:00,229.63,229.67,228.89,228.98,15291.0,225.7193,225.7586,224.9919,225.0803,15291.0
2018-10-11 14:10:00,228.93,229.03,228.37,228.65,9558.0,225.0312,225.1295,224.4807,224.7559,9558.0
2018-10-11 14:15:00,228.68,228.95,228.41,228.63,8212.0,224.7854,225.0508,224.52,224.7363,8212.0
2018-10-11 14:20:00,228.62,229.22,228.49,228.66,11312.0,224.7265,225.3162,224.5987,224.7658,11312.0
2018-10-11 14:25:00,228.7,228.79,228.3,228.37,21439.0,224.8051,224.8936,224.4119,224.4807,21439.0
2018-10-11 14:30:00,228.27,228.29,227.58,227.66,17265.0,224.3824,224.4021,223.7042,223.7828,17265.0
2018-10-11 14:35:00,227.53,227.54,226.78,227.22,43924.0,223.655,223.6649,222.9178,223.3503,43924.0
2018-10-11 14:40:00,227.15,227.18,225.42,225.48,25939.0,223.2815,223.311,221.581,221.6399,25939.0
2018-10-11 14:45:00,225.55,226.46,224.09,226.29,32710.0,221.7087,222.6032,220.2736,222.4361,32710.0
2018-10-11 14:50:00,226.29,227.0,226.0,226.89,9006.0,222.4361,223.134,222.1511,223.0259,9006.0
2018-10-11 14:55:00,226.89,226.89,226.11,226.65,12282.0,223.0259,223.0259,222.2592,222.79,12282.0
2018-10-11 15:00:00,226.58,227.89,226.31,227.89,18022.0,222.7212,224.0089,222.4558,224.0089,18022.0
2018-10-11 15:05:00,227.75,227.85,226.67,226.69,11161.0,223.8713,223.9696,222.8097,222.8293,11161.0
2018-10-11 15:10:00,226.83,228.1,226.36,227.85,11096.0,222.9669,224.2153,222.5049,223.9696,11096.0
2018-10-11 15:15:00,227.84,229.53,227.78,229.33,19290.0,223.9597,225.621,223.9008,225.4244,19290.0
2018-10-11 15:20:00,229.53,229.79,228.98,229.55,14153.0,225.621,225.8765,225.0803,225.6406,14153.0
2018-10-11 15:25:00,229.69,229.75,229.09,229.19,12890.0,225.7782,225.8372,225.1885,225.2868,12890.0
2018-10-11 15:30:00,229.11,229.79,228.92,229.14,25956.0,225.2081,225.8765,225.0214,225.2376,25956.0
2018-10-11 15:35:00,229.08,229.13,228.0,228.75,27812.0,225.1786,225.2278,224.117,224.8542,27812.0
2018-10-11 15:40:00,228.72,228.72,228.03,228.15,26118.0,224.8248,224.8248,224.1465,224.2645,26118.0
2018-10-11 15:45:00,228.05,228.18,226.35,226.45,59797.0,224.1662,224.294,222.4951,222.5934,59797.0
2018-10-11 15:50:00,226.36,227.39,226.32,226.77,51507.0,222.5049,223.5174,222.4656,222.908,51507.0
2018-10-11 15:55:00,226.73,226.92,225.87,226.09,141044.0,222.8686,223.0554,222.0233,222.2395,141044.0
2018-10-12 09:30:00,230.45,231.09,229.96,230.41,53267.0,226.5253,227.1544,226.0436,226.486,53267.0
2018-10-12 09:35:00,230.53,231.95,230.31,231.43,18120.0,226.6039,227.9997,226.3877,227.4886,18120.0
2018-10-12 09:40:00,231.31,232.17,231.24,231.51,20519.0,227.3706,228.216,227.3018,227.5672,20519.0
2018-10-12 09:45:00,231.49,232.57,231.49,232.35,25189.0,227.5476,228.6092,227.5476,228.3929,25189.0
2018-10-12 09:50:00,232.4,232.93,232.21,232.93,50194.0,228.4421,228.9631,228.2553,228.9631,50194.0
2018-10-12 09:55:00,233.14,233.64,233.01,233.23,12384.0,229.1695,229.661,229.0417,229.2579,12384.0
2018-10-12 10:00:00,233.14,233.71,232.91,233.55,19519.0,229.1695,229.7298,228.9434,229.5725,19519.0
2018-10-12 10:05:00,233.44,233.53,232.95,233.35,9590.0,229.4644,229.5528,228.9827,229.3759,9590.0
2018-10-12 10:10:00,233.34,233.41,232.48,232.48,17031.0,229.3661,229.4349,228.5207,228.5207,17031.0
2018-10-12 10:15:00,232.57,232.57,232.1,232.25,23354.0,228.6092,228.6092,228.1472,228.2946,23354.0
2018-10-12 10:20:00,232.15,232.49,231.72,231.73,48758.0,228.1963,228.5306,227.7737,227.7835,48758.0
2018-10-12 10:25:00,231.71,231.71,231.12,231.13,8469.0,227.7638,227.7638,227.1839,227.1937,8469.0
2018-10-12 10:30:00,230.91,231.89,230.91,231.89,17067.0,226.9775,227.9408,226.9775,227.9408,17067.0
2018-10-12 10:35:00,231.8,232.19,231.58,232.1,12396.0,227.8523,228.2357,227.636,228.1472,12396.0
2018-10-12 10:40:00,232.1,232.37,231.82,232.37,10335.0,228.1472,228.4126,227.872,228.4126,10335.0
2018-10-12 10:45:00,232.37,232.37,231.72,231.89,22238.0,228.4126,228.4126,227.7737,227.9408,22238.0
2018-10-12 10:50:00,231.8,232.36,231.67,232.31,10164.0,227.8523,228.4028,227.7245,228.3536,10164.0
2018-10-12 10:55:00,232.3,232.37,231.59,231.65,12406.0,228.3438,228.4126,227.6459,227.7049,12406.0
2018-10-12 11:00:00,231.64,231.87,231.26,231.27,11425.0,227.695,227.9211,227.3215,227.3313,11425.0
2018-10-12 11:05:00,231.17,231.66,231.11,231.62,5935.0,227.233,227.7147,227.1741,227.6754,5935.0
2018-10-12 11:10:00,231.69,231.81,231.61,231.68,7666.0,227.7442,227.8621,227.6655,227.7343,7666.0
2018-10-12 11:15:00,231.67,231.67,231.28,231.43,5747.0,227.7245,227.7245,227.3412,227.4886,5747.0
2018-10-12 11:20:00,231.39,231.59,231.24,231.3,6450.0,227.4493,227.6459,227.3018,227.3608,6450.0
2018-10-12 11:25:00,231.28,231.28,230.85,230.86,6588.0,227.3412,227.3412,226.9185,226.9283,6588.0
2018-10-12 11:30:00,230.82,231.21,230.81,231.21,6233.0,226.889,227.2724,226.8792,227.2724,6233.0
2018-10-12 11:35:00,231.29,231.29,230.89,231.13,6614.0,227.351,227.351,226.9578,227.1937,6614.0
2018-10-12 11:40:00,231.08,231.09,230.53,230.54,14780.0,227.1446,227.1544,226.6039,226.6138,14780.0
2018-10-12 11:45:00,230.49,230.71,229.88,230.63,8991.0,226.5646,226.7809,225.965,226.7022,8991.0
2018-10-12 11:50:00,230.68,231.02,230.52,230.86,3545.0,226.7514,227.0856,226.5941,226.9283,3545.0
2018-10-12 11:55:00,230.96,231.47,230.86,231.31,5782.0,227.0266,227.5279,226.9283,227.3706,5782.0
2018-10-12 12:00:00,231.07,231.07,230.38,230.43,5892.0,227.1347,227.1347,226.4565,226.5056,5892.0
2018-10-12 12:05:00,230.43,230.52,230.08,230.48,9005.0,226.5056,226.5941,226.1616,226.5548,9005.0
2018-10-12 12:10:00,230.46,230.85,230.3,230.83,7121.0,226.5351,226.9185,226.3778,226.8988,7121.0
2018-10-12 12:15:00,230.68,230.68,230.19,230.19,8093.0,226.7514,226.7514,226.2697,226.2697,8093.0
2018-10-12 12:20:00,230.14,230.36,230.03,230.29,4716.0,226.2206,226.4368,226.1124,226.368,4716.0
2018-10-12 12:25:00,230.36,230.37,229.67,229.92,10300.0,226.4368,226.4467,225.7586,226.0043,10300.0
2018-10-12 12:30:00,229.76,230.36,229.65,230.3,9883.0,225.847,226.4368,225.7389,226.3778,9883.0
2018-10-12 12:35:00,230.15,230.23,229.7,229.72,10365.0,226.2304,226.309,225.7881,225.8077,10365.0
2018-10-12 12:40:00,229.65,229.72,229.09,229.12,8474.0,225.7389,225.8077,225.1885,225.2179,8474.0
2018-10-12 12:45:00,229.01,229.33,229.01,229.07,7484.0,225.1098,225.4244,225.1098,225.1688,7484.0
2018-10-12 12:50:00,229.1,229.58,229.09,229.58,5328.0,225.1983,225.6701,225.1885,225.6701,5328.0
2018-10-12 12:55:00,229.75,230.49,229.75,230.22,5563.0,225.8372,226.5646,225.8372,226.2992,5563.0
2018-10-12 13:00:00,230.11,230.8,229.93,230.78,7116.0,226.1911,226.8693,226.0142,226.8497,7116.0
2018-10-12 13:05:00,230.88,230.97,230.57,230.79,12221.0,226.948,227.0364,226.6433,226.8595,12221.0
2018-10-12 13:10:00,230.71,230.97,230.36,230.37,6951.0,226.7809,227.0364,226.4368,226.4467,6951.0
2018-10-12 13:15:00,230.42,230.49,230.04,230.1,6760.0,226.4958,226.5646,226.1223,226.1813,6760.0
2018-10-12 13:20:00,230.09,230.5,230.09,230.28,11476.0,226.1714,226.5744,226.1714,226.3582,11476.0
2018-10-12 13:25:00,230.41,230.42,229.63,229.69,6235.0,226.486,226.4958,225.7193,225.7782,6235.0
2018-10-12 13:30:00,229.65,229.65,229.29,229.43,9684.0,225.7389,225.7389,225.385,225.5227,9684.0
2018-10-12 13:35:00,229.54,229.54,228.94,229.28,7525.0,225.6308,225.6308,225.041,225.3752,7525.0
2018-10-12 13:40:00,229.37,229.71,229.21,229.4,18641.0,225.4637,225.7979,225.3064,225.4932,18641.0
2018-10-12 13:45:00,229.85,230.36,229.64,230.36,4493.0,225.9355,226.4368,225.7291,226.4368,4493.0
2018-10-12 13:50:00,230.31,230.41,229.83,230.21,5555.0,226.3877,226.486,225.9159,226.2894,5555.0
2018-10-12 13:55:00,230.1,230.26,229.62,229.68,8326.0,226.1813,226.3385,225.7094,225.7684,8326.0
2018-10-12 14:00:00,229.66,229.82,229.29,229.55,10598.0,225.7487,225.906,225.385,225.6406,10598.0
2018-10-12 14:05:00,229.45,229.68,229.3,229.43,12850.0,225.5423,225.7684,225.3949,225.5227,12850.0
2018-10-12 14:10:00,229.33,229.33,228.72,228.72,6751.0,225.4244,225.4244,224.8248,224.8248,6751.0
2018-10-12 14:15:00,228.76,229.57,228.69,229.19,24313.0,224.8641,225.6603,224.7953,225.2868,24313.0
2018-10-12 14:20:00,229.37,229.46,229.18,229.33,6888.0,225.4637,225.5522,225.2769,225.4244,6888.0
2018-10-12 14:25:00,229.31,229.85,229.12,229.82,7106.0,225.4047,225.9355,225.2179,225.906,7106.0
2018-10-12 14:30:00,229.66,229.7,229.15,229.29,9062.0,225.7487,225.7881,225.2474,225.385,9062.0
2018-10-12 14:35:00,229.38,229.57,229.27,229.44,6452.0,225.4735,225.6603,225.3654,225.5325,6452.0
2018-10-12 14:40:00,229.57,229.57,229.04,229.26,7553.0,225.6603,225.6603,225.1393,225.3556,7553.0
2018-10-12 14:45:00,229.36,229.5,228.95,229.16,8101.0,225.4539,225.5915,225.0508,225.2573,8101.0
2018-10-12 14:50:00,229.12,230.03,229.12,230.03,5400.0,225.2179,226.1124,225.2179,226.1124,5400.0
2018-10-12 14:55:00,230.12,230.43,229.9,230.25,7578.0,226.2009,226.5056,225.9847,226.3287,7578.0
2018-10-12 15:00:00,230.25,230.55,229.73,230.15,8867.0,226.3287,226.6236,225.8176,226.2304,8867.0
2018-10-12 15:05:00,230.07,230.76,229.98,230.67,7125.0,226.1518,226.83,226.0633,226.7415,7125.0
2018-10-12 15:10:00,230.71,230.99,230.44,230.75,9909.0,226.7809,227.0561,226.5155,226.8202,9909.0
2018-10-12 15:15:00,230.75,230.75,230.12,230.25,8183.0,226.8202,226.8202,226.2009,226.3287,8183.0
2018-10-12 15:20:00,230.33,230.73,230.3,230.73,10586.0,226.4073,226.8005,226.3778,226.8005,10586.0
2018-10-12 15:25:00,230.77,231.35,230.77,231.24,10799.0,226.8398,227.41,226.8398,227.3018,10799.0
2018-10-12 15:30:00,231.2,231.48,230.91,231.37,18895.0,227.2625,227.5378,226.9775,227.4296,18895.0
2018-10-12 15:35:00,231.38,231.39,230.61,230.74,15654.0,227.4395,227.4493,226.6826,226.8104,15654.0
2018-10-12 15:40:00,230.79,231.58,230.79,231.54,25414.0,226.8595,227.636,226.8595,227.5967,25414.0
2018-10-12 15:45:00,231.58,231.84,231.2,231.46,27555.0,227.636,227.8916,227.2625,227.5181,27555.0
2018-10-12 15:50:00,231.46,232.0,231.46,231.88,40223.0,227.5181,228.0489,227.5181,227.9309,40223.0
2018-10-12 15:55:00,231.85,232.13,231.28,231.35,122258.0,227.9015,228.1767,227.3412,227.41,122258.0
2018-10-15 09:30:00,229.97,230.36,229.2,229.39,28707.0,226.0535,226.4368,225.2966,225.4833,28707.0
2018-10-15 09:35:00,229.45,229.46,228.15,228.26,8626.0,225.5423,225.5522,224.2645,224.3726,8626.0
2018-10-15 09:40:00,228.29,229.23,228.15,229.19,5169.0,224.4021,225.3261,224.2645,225.2868,5169.0
2018-10-15 09:45:00,229.36,230.09,229.07,229.07,11255.0,225.4539,226.1714,225.1688,225.1688,11255.0
2018-10-15 09:50:00,229.36,229.82,229.22,229.52,17114.0,225.4539,225.906,225.3162,225.6111,17114.0
2018-10-15 09:55:00,229.51,230.02,229.18,229.71,7316.0,225.6013,226.1026,225.2769,225.7979,7316.0
2018-10-15 10:00:00,229.5,229.93,229.37,229.37,4620.0,225.5915,226.0142,225.4637,225.4637,4620.0
2018-10-15 10:05:00,229.39,229.6,229.01,229.01,18655.0,225.4833,225.6898,225.1098,225.1098,18655.0
2018-10-15 10:10:00,228.84,229.18,228.59,228.59,4490.0,224.9427,225.2769,224.697,224.697,4490.0
2018-10-15 10:15:00,228.65,229.16,228.59,228.74,10897.0,224.7559,225.2573,224.697,224.8444,10897.0
2018-10-15 10:20:00,228.89,229.24,228.79,229.24,4216.0,224.9919,225.3359,224.8936,225.3359,4216.0
2018-10-15 10:25:00,229.13,229.29,229.02,229.24,11657.0,225.2278,225.385,225.1196,225.3359,11657.0
2018-10-15 10:30:00,229.17,229.45,228.93,229.32,3732.0,225.2671,225.5423,225.0312,225.4145,3732.0
2018-10-15 10:35:00,229.4,229.56,229.36,229.52,3290.0,225.4932,225.6505,225.4539,225.6111,3290.0
2018-10-15 10:40:00,229.6,229.67,229.34,229.37,6916.0,225.6898,225.7586,225.4342,225.4637,6916.0
2018-10-15 10:45:00,229.32,229.67,229.27,229.55,2550.0,225.4145,225.7586,225.3654,225.6406,2550.0
2018-10-15 10:50:00,229.38,229.48,229.26,229.36,4888.0,225.4735,225.5718,225.3556,225.4539,4888.0
2018-10-15 10:55:00,229.42,229.52,229.15,229.24,11422.0,225.5128,225.6111,225.2474,225.3359,11422.0
2018-10-15 11:00:00,229.25,229.47,228.98,229.06,15009.0,225.3457,225.562,225.0803,225.159,15009.0
2018-10-15 11:05:00,229.12,229.24,229.01,229.16,4228.0,225.2179,225.3359,225.1098,225.2573,4228.0
2018-10-15 11:10:00,229.11,229.27,228.98,229.22,4509.0,225.2081,225.3654,225.0803,225.3162,4509.0
2018-10-15 11:15:00,229.21,229.37,229.18,229.21,15358.0,225.3064,225.4637,225.2769,225.3064,15358.0
2018-10-15 11:20:00,229.26,229.36,228.98,228.99,16682.0,225.3556,225.4539,225.0803,225.0902,16682.0
2018-10-15 11:25:00,228.99,229.62,228.75,229.61,12220.0,225.0902,225.7094,224.8542,225.6996,12220.0
2018-10-15 11:30:00,229.65,230.07,229.57,229.81,8702.0,225.7389,226.1518,225.6603,225.8962,8702.0
2018-10-15 11:35:00,229.77,229.94,229.77,229.82,4329.0,225.8569,226.024,225.8569,225.906,4329.0
2018-10-15 11:40:00,229.9,229.96,229.69,229.84,4825.0,225.9847,226.0436,225.7782,225.9257,4825.0
2018-10-15 11:45:00,229.74,229.89,229.51,229.69,2600.0,225.8274,225.9748,225.6013,225.7782,2600.0
2018-10-15 11:50:00,229.82,230.01,229.39,229.39,4416.0,225.906,226.0928,225.4833,225.4833,4416.0
2018-10-15 11:55:00,229.43,229.62,229.1,229.28,3100.0,225.5227,225.7094,225.1983,225.3752,3100.0
2018-10-15 12:00:00,229.18,229.2,228.85,229.03,6113.0,225.2769,225.2966,224.9525,225.1295,6113.0
2018-10-15 12:05:00,228.99,229.35,228.99,229.06,5136.0,225.0902,225.444,225.0902,225.159,5136.0
2018-10-15 12:10:00,229.0,229.2,228.8,228.97,5407.0,225.1,225.2966,224.9034,225.0705,5407.0
2018-10-15 12:15:00,228.92,229.35,228.84,229.3,3756.0,225.0214,225.444,224.9427,225.3949,3756.0
2018-10-15 12:20:00,229.42,229.78,229.32,229.78,4131.0,225.5128,225.8667,225.4145,225.8667,4131.0
2018-10-15 12:25:00,229.74,229.85,229.59,229.69,18693.0,225.8274,225.9355,225.6799,225.7782,18693.0
2018-10-15 12:30:00,229.69,229.73,229.31,229.59,5269.0,225.7782,225.8176,225.4047,225.6799,5269.0
2018-10-15 12:35:00,229.82,230.56,229.8,229.85,14260.0,225.906,226.6334,225.8864,225.9355,14260.0
2018-10-15 12:40:00,229.81,229.82,229.31,229.54,3861.0,225.8962,225.906,225.4047,225.6308,3861.0
2018-10-15 12:45:00,229.5,229.55,229.25,229.49,2561.0,225.5915,225.6406,225.3457,225.5816,2561.0
2018-10-15 12:50:00,229.45,229.72,229.45,229.64,8869.0,225.5423,225.8077,225.5423,225.7291,8869.0
2018-10-15 12:55:00,229.65,229.67,229.44,229.44,2401.0,225.7389,225.7586,225.5325,225.5325,2401.0
2018-10-15 13:00:00,229.38,230.02,229.38,230.02,2000.0,225.4735,226.1026,225.4735,226.1026,2000.0
2018-10-15 13:05:00,229.97,230.35,229.94,230.25,1907.0,226.0535,226.427,226.024,226.3287,1907.0
2018-10-15 13:10:00,230.2,230.5,230.2,230.49,5912.0,226.2796,226.5744,226.2796,226.5646,5912.0
2018-10-15 13:15:00,230.46,230.6,230.45,230.59,2961.0,226.5351,226.6727,226.5253,226.6629,2961.0
2018-10-15 13:20:00,230.54,230.54,230.17,230.19,6211.0,226.6138,226.6138,226.2501,226.2697,6211.0
2018-10-15 13:25:00,230.24,230.28,229.96,229.97,1912.0,226.3189,226.3582,226.0436,226.0535,1912.0
2018-10-15 13:30:00,229.9,230.74,229.9,230.74,6626.0,225.9847,226.8104,225.9847,226.8104,6626.0
2018-10-15 13:35:00,230.62,230.83,230.47,230.83,3033.0,226.6924,226.8988,226.545,226.8988,3033.0
2018-10-15 13:40:00,230.78,231.21,230.62,230.91,11376.0,226.8497,227.2724,226.6924,226.9775,11376.0
2018-10-15 13:45:00,230.93,231.11,230.79,230.99,2809.0,226.9971,227.1741,226.8595,227.0561,2809.0
2018-10-15 13:50:00,230.99,231.1,230.7,230.83,12737.0,227.0561,227.1642,226.771,226.8988,12737.0
2018-10-15 13:55:00,230.86,230.86,230.46,230.47,2650.0,226.9283,226.9283,226.5351,226.545,2650.0
2018-10-15 14:00:00,230.58,230.61,229.91,230.14,3515.0,226.6531,226.6826,225.9945,226.2206,3515.0
2018-10-15 14:05:00,230.25,230.25,229.81,229.92,3442.0,226.3287,226.3287,225.8962,226.0043,3442.0
2018-10-15 14:10:00,229.87,229.91,229.4,229.4,3513.0,225.9552,225.9945,225.4932,225.4932,3513.0
2018-10-15 14:15:00,229.48,229.64,229.43,229.43,2079.0,225.5718,225.7291,225.5227,225.5227,2079.0
2018-10-15 14:20:00,229.52,229.68,229.27,229.47,4162.0,225.6111,225.7684,225.3654,225.562,4162.0
2018-10-15 14:25:00,229.38,229.41,229.07,229.18,2421.0,225.4735,225.503,225.1688,225.2769,2421.0
2018-10-15 14:30:00,229.07,229.44,229.03,229.43,4587.0,225.1688,225.5325,225.1295,225.5227,4587.0
2018-10-15 14:35:00,229.46,229.62,229.26,229.62,2380.0,225.5522,225.7094,225.3556,225.7094,2380.0
2018-10-15 14:40:00,229.67,230.24,229.64,230.11,8793.0,225.7586,226.3189,225.7291,226.1911,8793.0
2018-10-15 14:45:00,230.03,230.49,230.03,230.38,3388.0,226.1124,226.5646,226.1124,226.4565,3388.0
2018-10-15 14:50:00,230.51,230.84,230.42,230.77,5605.0,226.5843,226.9087,226.4958,226.8398,5605.0
2018-10-15 14:55:00,230.69,230.77,230.16,230.27,6000.0,226.7612,226.8398,226.2402,226.3484,6000.0
2018-10-15 15:00:00,230.16,230.24,229.97,230.17,4664.0,226.2402,226.3189,226.0535,226.2501,4664.0
2018-10-15 15:05:00,230.11,230.29,229.78,229.84,6200.0,226.1911,226.368,225.8667,225.9257,6200.0
2018-10-15 15:10:00,229.84,229.94,229.47,229.47,7186.0,225.9257,226.024,225.562,225.562,7186.0
2018-10-15 15:15:00,229.5,229.57,229.25,229.3,4717.0,225.5915,225.6603,225.3457,225.3949,4717.0
2018-10-15 15:20:00,229.24,229.62,229.23,229.54,5644.0,225.3359,225.7094,225.3261,225.6308,5644.0
2018-10-15 15:25:00,229.5,229.67,229.23,229.34,7649.0,225.5915,225.7586,225.3261,225.4342,7649.0
2018-10-15 15:30:00,229.27,229.33,228.89,228.99,28103.0,225.3654,225.4244,224.9919,225.0902,28103.0
2018-10-15 15:35:00,228.97,229.06,228.77,228.96,11156.0,225.0705,225.159,224.8739,225.0607,11156.0
2018-10-15 15:40:00,228.97,229.38,228.78,228.91,11053.0,225.0705,225.4735,224.8837,225.0115,11053.0
2018-10-15 15:45:00,228.91,229.24,228.6,229.19,17873.0,225.0115,225.3359,224.7068,225.2868,17873.0
2018-10-15 15:50:00,229.11,229.2,228.63,228.83,13529.0,225.2081,225.2966,224.7363,224.9329,13529.0
2018-10-15 15:55:00,228.75,228.89,228.09,228.11,40299.0,224.8542,224.9919,224.2055,224.2251,40299.0
2018-10-16 09:30:00,230.7,231.56,229.97,231.2,35451.0,226.771,227.6164,226.0535,227.2625,35451.0
2018-10-16 09:35:00,231.1,231.82,231.02,231.82,15171.0,227.1642,227.872,227.0856,227.872,15171.0
2018-10-16 09:40:00,231.75,231.84,230.84,231.53,27536.0,227.8032,227.8916,226.9087,227.5869,27536.0
2018-10-16 09:45:00,231.52,231.99,230.85,231.53,19414.0,227.5771,228.0391,226.9185,227.5869,19414.0
2018-10-16 09:50:00,231.52,232.06,231.39,231.83,9943.0,227.5771,228.1079,227.4493,227.8818,9943.0
2018-10-16 09:55:00,231.83,232.57,231.83,232.56,7296.0,227.8818,228.6092,227.8818,228.5994,7296.0
2018-10-16 10:00:00,232.62,233.66,232.43,233.21,29616.0,228.6583,229.6806,228.4716,229.2383,29616.0
2018-10-16 10:05:00,233.11,233.2,232.6,232.75,28191.0,229.14,229.2285,228.6387,228.7861,28191.0
2018-10-16 10:10:00,232.69,232.85,232.22,232.23,8755.0,228.7271,228.8844,228.2652,228.275,8755.0
2018-10-16 10:15:00,232.36,232.4,231.9,232.19,8982.0,228.4028,228.4421,227.9506,228.2357,8982.0
2018-10-16 10:20:00,232.19,232.39,232.09,232.21,7322.0,228.2357,228.4323,228.1374,228.2553,7322.0
2018-10-16 10:25:00,232.22,232.37,231.91,231.92,8174.0,228.2652,228.4126,227.9604,227.9703,8174.0
2018-10-16 10:30:00,231.88,232.23,231.79,232.07,8309.0,227.9309,228.275,227.8425,228.1177,8309.0
2018-10-16 10:35:00,232.11,232.44,231.98,232.44,13017.0,228.157,228.4814,228.0292,228.4814,13017.0
2018-10-16 10:40:00,232.44,233.18,232.44,233.18,14943.0,228.4814,229.2088,228.4814,229.2088,14943.0
2018-10-16 10:45:00,233.17,233.17,232.85,232.97,8429.0,229.199,229.199,228.8844,229.0024,8429.0
2018-10-16 10:50:00,232.99,233.43,232.99,233.03,18950.0,229.022,229.4545,229.022,229.0614,18950.0
2018-10-16 10:55:00,233.08,233.41,232.98,233.34,18459.0,229.1105,229.4349,229.0122,229.3661,18459.0
2018-10-16 11:00:00,233.4,233.47,233.11,233.4,25988.0,229.4251,229.4939,229.14,229.4251,25988.0
2018-10-16 11:05:00,233.38,233.61,233.3,233.5,13965.0,229.4054,229.6315,229.3268,229.5234,13965.0
2018-10-16 11:10:00,233.46,233.71,233.18,233.66,13040.0,229.484,229.7298,229.2088,229.6806,13040.0
2018-10-16 11:15:00,233.65,233.65,233.46,233.63,6419.0,229.6708,229.6708,229.484,229.6511,6419.0
2018-10-16 11:20:00,233.7,233.97,233.67,233.95,9737.0,229.7199,229.9853,229.6905,229.9657,9737.0
2018-10-16 11:25:00,233.98,234.09,233.65,234.09,19529.0,229.9952,230.1033,229.6708,230.1033,19529.0
2018-10-16 11:30:00,234.06,234.11,233.87,234.02,11362.0,230.0738,230.123,229.887,230.0345,11362.0
2018-10-16 11:35:00,234.19,234.4,233.83,233.83,11018.0,230.2016,230.408,229.8477,229.8477,11018.0
2018-10-16 11:40:00,233.95,234.0,233.71,233.72,4893.0,229.9657,230.0148,229.7298,229.7396,4893.0
2018-10-16 11:45:00,233.75,233.82,233.69,233.79,7378.0,229.7691,229.8379,229.7101,229.8084,7378.0
2018-10-16 11:50:00,233.79,233.85,233.54,233.55,10378.0,229.8084,229.8674,229.5627,229.5725,10378.0
2018-10-16 11:55:00,233.59,233.89,233.59,233.84,8304.0,229.6118,229.9067,229.6118,229.8576,8304.0
2018-10-16 12:00:00,233.86,233.95,233.78,233.84,10568.0,229.8772,229.9657,229.7986,229.8576,10568.0
2018-10-16 12:05:00,233.86,234.04,233.79,234.03,10647.0,229.8772,230.0542,229.8084,230.0443,10647.0
2018-10-16 12:10:00,233.98,234.32,233.94,234.22,11214.0,229.9952,230.3294,229.9559,230.2311,11214.0
2018-10-16 12:15:00,234.21,234.3,234.06,234.09,3610.0,230.2213,230.3097,230.0738,230.1033,3610.0
2018-10-16 12:20:00,234.06,234.37,233.94,234.37,11791.0,230.0738,230.3785,229.9559,230.3785,11791.0
2018-10-16 12:25:00,234.35,234.55,234.28,234.46,6692.0,230.3589,230.5555,230.2901,230.467,6692.0
2018-10-16 12:30:00,234.46,234.57,234.35,234.37,46350.0,230.467,230.5751,230.3589,230.3785,46350.0
2018-10-16 12:35:00,234.4,234.65,234.34,234.64,13210.0,230.408,230.6538,230.349,230.6439,13210.0
2018-10-16 12:40:00,234.67,234.96,234.67,234.96,6728.0,230.6734,230.9585,230.6734,230.9585,6728.0
2018-10-16 12:45:00,234.94,235.0,234.77,234.98,15138.0,230.9388,230.9978,230.7717,230.9781,15138.0
2018-10-16 12:50:00,234.95,235.1,234.91,235.06,14480.0,230.9487,231.0961,230.9093,231.0568,14480.0
2018-10-16 12:55:00,235.09,235.09,234.78,234.89,6725.0,231.0863,231.0863,230.7816,230.8897,6725.0
2018-10-16 13:00:00,234.88,235.02,234.85,234.91,10804.0,230.8798,231.0175,230.8504,230.9093,10804.0
2018-10-16 13:05:00,234.92,234.99,234.49,234.59,7188.0,230.9192,230.988,230.4965,230.5948,7188.0
2018-10-16 13:10:00,234.6,234.63,234.43,234.48,8924.0,230.6046,230.6341,230.4375,230.4867,8924.0
2018-10-16 13:15:00,234.42,234.5,234.39,234.46,5400.0,230.4277,230.5063,230.3982,230.467,5400.0
2018-10-16 13:20:00,234.45,234.52,234.42,234.46,7516.0,230.4572,230.526,230.4277,230.467,7516.0
2018-10-16 13:25:00,234.49,234.49,234.35,234.38,4363.0,230.4965,230.4965,230.3589,230.3884,4363.0
2018-10-16 13:30:00,234.4,234.86,234.38,234.86,11167.0,230.408,230.8602,230.3884,230.8602,11167.0
2018-10-16 13:35:00,234.83,235.06,234.81,235.06,4130.0,230.8307,231.0568,230.811,231.0568,4130.0
2018-10-16 13:40:00,235.07,235.15,234.92,234.95,9289.0,231.0666,231.1453,230.9192,230.9487,9289.0
2018-10-16 13:45:00,234.91,235.11,234.86,235.08,6925.0,230.9093,231.1059,230.8602,231.0764,6925.0
2018-10-16 13:50:00,235.09,235.12,234.69,234.78,11000.0,231.0863,231.1158,230.6931,230.7816,11000.0
2018-10-16 13:55:00,234.76,234.82,234.44,234.67,9610.0,230.7619,230.8209,230.4473,230.6734,9610.0
2018-10-16 14:00:00,234.71,234.85,234.61,234.79,8375.0,230.7127,230.8504,230.6144,230.7914,8375.0
2018-10-16 14:05:00,234.85,235.24,234.85,235.11,9720.0,230.8504,231.2337,230.8504,231.1059,9720.0
2018-10-16 14:10:00,235.24,235.3,235.12,235.3,11125.0,231.2337,231.2927,231.1158,231.2927,11125.0
2018-10-16 14:15:00,235.31,235.31,234.96,235.05,7069.0,231.3025,231.3025,230.9585,231.047,7069.0
2018-10-16 14:20:00,235.08,235.19,234.87,234.96,9922.0,231.0764,231.1846,230.87,230.9585,9922.0
2018-10-16 14:25:00,235.08,235.19,234.99,235.18,7927.0,231.0764,231.1846,230.988,231.1747,7927.0
2018-10-16 14:30:00,235.27,235.51,235.21,235.37,10300.0,231.2632,231.4991,231.2042,231.3615,10300.0
2018-10-16 14:35:00,235.32,235.61,235.32,235.47,11106.0,231.3124,231.5974,231.3124,231.4598,11106.0
2018-10-16 14:40:00,235.5,235.66,235.4,235.59,9071.0,231.4893,231.6466,231.391,231.5778,9071.0
2018-10-16 14:45:00,235.5,235.66,235.36,235.59,12288.0,231.4893,231.6466,231.3517,231.5778,12288.0
2018-10-16 14:50:00,235.56,235.6,235.29,235.51,11150.0,231.5483,231.5876,231.2829,231.4991,11150.0
2018-10-16 14:55:00,235.41,235.52,234.97,235.01,10016.0,231.4008,231.5089,230.9683,231.0076,10016.0
2018-10-16 15:00:00,234.96,235.02,234.51,234.64,21033.0,230.9585,231.0175,230.5162,230.6439,21033.0
2018-10-16 15:05:00,234.64,234.99,234.6,234.96,12152.0,230.6439,230.988,230.6046,230.9585,12152.0
2018-10-16 15:10:00,234.96,235.18,234.76,235.17,31916.0,230.9585,231.1747,230.7619,231.1649,31916.0
2018-10-16 15:15:00,235.2,235.21,234.84,234.96,15886.0,231.1944,231.2042,230.8405,230.9585,15886.0
2018-10-16 15:20:00,234.94,235.01,234.8,234.86,65537.0,230.9388,231.0076,230.8012,230.8602,65537.0
2018-10-16 15:25:00,234.91,234.96,234.74,234.74,69041.0,230.9093,230.9585,230.7422,230.7422,69041.0
2018-10-16 15:30:00,234.71,234.81,234.53,234.55,27476.0,230.7127,230.811,230.5358,230.5555,27476.0
2018-10-16 15:35:00,234.57,235.02,234.56,235.02,33937.0,230.5751,231.0175,230.5653,231.0175,33937.0
2018-10-16 15:40:00,235.06,235.11,234.89,235.07,118786.0,231.0568,231.1059,230.8897,231.0666,118786.0
2018-10-16 15:45:00,235.05,235.48,235.01,235.48,46041.0,231.047,231.4696,231.0076,231.4696,46041.0
2018-10-16 15:50:00,235.48,235.53,235.09,235.38,48619.0,231.4696,231.5188,231.0863,231.3713,48619.0
2018-10-16 15:55:00,235.37,235.45,235.11,235.19,106484.0,231.3615,231.4401,231.1059,231.1846,106484.0
2018-10-17 09:30:00,234.38,235.04,232.59,232.6,36885.0,230.3884,231.0371,228.6288,228.6387,36885.0
2018-10-17 09:35:00,233.05,234.13,232.89,233.54,13089.0,229.081,230.1426,228.9237,229.5627,13089.0
2018-10-17 09:40:00,233.54,234.09,233.54,234.09,4187.0,229.5627,230.1033,229.5627,230.1033,4187.0
2018-10-17 09:45:00,234.21,234.91,234.1,234.88,12165.0,230.2213,230.9093,230.1131,230.8798,12165.0
2018-10-17 09:50:00,234.89,235.88,234.77,235.84,15588.0,230.8897,231.8628,230.7717,231.8235,15588.0
2018-10-17 09:55:00,235.77,236.0,235.02,235.13,25461.0,231.7547,231.9808,231.0175,231.1256,25461.0
2018-10-17 10:00:00,234.9,235.23,234.64,234.82,12689.0,230.8995,231.2239,230.6439,230.8209,12689.0
2018-10-17 10:05:00,234.92,235.1,234.69,235.09,10984.0,230.9192,231.0961,230.6931,231.0863,10984.0
2018-10-17 10:10:00,235.02,235.1,234.0,234.0,22468.0,231.0175,231.0961,230.0148,230.0148,22468.0
2018-10-17 10:15:00,234.05,234.29,233.96,234.0,9105.0,230.064,230.2999,229.9755,230.0148,9105.0
2018-10-17 10:20:00,233.95,234.24,233.83,234.02,6392.0,229.9657,230.2507,229.8477,230.0345,6392.0
2018-10-17 10:25:00,234.03,234.17,233.87,234.1,6575.0,230.0443,230.1819,229.887,230.1131,6575.0
2018-10-17 10:30:00,234.09,234.34,233.87,233.93,12685.0,230.1033,230.349,229.887,229.946,12685.0
2018-10-17 10:35:00,233.96,234.25,233.89,234.02,15531.0,229.9755,230.2606,229.9067,230.0345,15531.0
2018-10-17 10:40:00,233.98,234.1,233.62,233.76,10092.0,229.9952,230.1131,229.6413,229.7789,10092.0
2018-10-17 10:45:00,233.72,233.89,233.38,233.89,7979.0,229.7396,229.9067,229.4054,229.9067,7979.0
2018-10-17 10:50:00,233.83,233.9,233.46,233.71,10003.0,229.8477,229.9165,229.484,229.7298,10003.0
2018-10-17 10:55:00,233.61,233.82,233.49,233.55,8302.0,229.6315,229.8379,229.5135,229.5725,8302.0
2018-10-17 11:00:00,233.49,233.57,233.15,233.15,6600.0,229.5135,229.5922,229.1793,229.1793,6600.0
2018-10-17 11:05:00,233.14,233.95,233.13,233.9,4258.0,229.1695,229.9657,229.1597,229.9165,4258.0
2018-10-17 11:10:00,233.94,234.04,233.69,233.81,5887.0,229.9559,230.0542,229.7101,229.8281,5887.0
2018-10-17 11:15:00,233.76,234.13,233.67,234.06,3638.0,229.7789,230.1426,229.6905,230.0738,3638.0
2018-10-17 11:20:00,233.96,234.33,233.96,234.33,21114.0,229.9755,230.3392,229.9755,230.3392,21114.0
2018-10-17 11:25:00,234.26,234.29,233.97,234.29,8592.0,230.2704,230.2999,229.9853,230.2999,8592.0
2018-10-17 11:30:00,234.32,234.4,233.96,234.0,5650.0,230.3294,230.408,229.9755,230.0148,5650.0
2018-10-17 11:35:00,234.02,234.23,233.97,234.0,8062.0,230.0345,230.2409,229.9853,230.0148,8062.0
2018-10-17 11:40:00,233.93,234.84,233.92,234.84,7154.0,229.946,230.8405,229.9362,230.8405,7154.0
2018-10-17 11:45:00,234.93,235.07,234.81,234.94,3420.0,230.929,231.0666,230.811,230.9388,3420.0
2018-10-17 11:50:00,234.96,235.02,234.81,235.02,7450.0,230.9585,231.0175,230.811,231.0175,7450.0
2018-10-17 11:55:00,234.91,235.4,234.83,235.28,4208.0,230.9093,231.391,230.8307,231.273,4208.0
2018-10-17 12:00:00,235.31,235.4,235.2,235.29,5300.0,231.3025,231.391,231.1944,231.2829,5300.0
2018-10-17 12:05:00,235.27,235.59,235.22,235.53,3417.0,231.2632,231.5778,231.2141,231.5188,3417.0
2018-10-17 12:10:00,235.46,235.47,235.07,235.37,11422.0,231.45,231.4598,231.0666,231.3615,11422.0
2018-10-17 12:15:00,235.41,235.77,235.41,235.5,6628.0,231.4008,231.7547,231.4008,231.4893,6628.0
2018-10-17 12:20:00,235.58,235.6,235.46,235.57,5078.0,231.5679,231.5876,231.45,231.5581,5078.0
2018-10-17 12:25:00,235.56,235.57,235.12,235.12,10878.0,231.5483,231.5581,231.1158,231.1158,10878.0
2018-10-17 12:30:00,235.18,235.37,234.95,235.32,5918.0,231.1747,231.3615,230.9487,231.3124,5918.0
2018-10-17 12:35:00,235.25,235.4,235.25,235.37,2433.0,231.2435,231.391,231.2435,231.3615,2433.0
2018-10-17 12:40:00,235.44,235.71,235.42,235.43,3405.0,231.4303,231.6957,231.4107,231.4205,3405.0
2018-10-17 12:45:00,235.37,235.37,234.89,234.99,4811.0,231.3615,231.3615,230.8897,230.988,4811.0
2018-10-17 12:50:00,235.03,235.38,235.0,235.38,2000.0,231.0273,231.3713,230.9978,231.3713,2000.0
2018-10-17 12:55:00,235.34,235.45,235.2,235.24,3500.0,231.332,231.4401,231.1944,231.2337,3500.0
2018-10-17 13:00:00,235.27,235.45,235.08,235.38,6010.0,231.2632,231.4401,231.0764,231.3713,6010.0
2018-10-17 13:05:00,235.46,235.57,235.32,235.35,3585.0,231.45,231.5581,231.3124,231.3418,3585.0
2018-10-17 13:10:00,235.31,235.56,235.21,235.46,3876.0,231.3025,231.5483,231.2042,231.45,3876.0
2018-10-17 13:15:00,235.51,235.52,235.24,235.41,1700.0,231.4991,231.5089,231.2337,231.4008,1700.0
2018-10-17 13:20:00,235.39,235.67,235.39,235.48,2546.0,231.3812,231.6564,231.3812,231.4696,2546.0
2018-10-17 13:25:00,235.43,235.47,235.26,235.36,2895.0,231.4205,231.4598,231.2534,231.3517,2895.0
2018-10-17 13:30:00,235.47,235.64,235.29,235.59,4432.0,231.4598,231.6269,231.2829,231.5778,4432.0
2018-10-17 13:35:00,235.61,235.87,235.6,235.8,4867.0,231.5974,231.853,231.5876,231.7842,4867.0
2018-10-17 13:40:00,235.75,235.89,235.66,235.89,19553.0,231.735,231.8726,231.6466,231.8726,19553.0
2018-10-17 13:45:00,235.84,236.02,235.67,235.73,14703.0,231.8235,232.0004,231.6564,231.7154,14703.0
2018-10-17 13:50:00,235.76,235.88,235.66,235.72,5268.0,231.7449,231.8628,231.6466,231.7055,5268.0
2018-10-17 13:55:00,235.77,235.8,235.54,235.7,4309.0,231.7547,231.7842,231.5286,231.6859,4309.0
2018-10-17 14:00:00,235.64,235.65,234.95,235.23,7148.0,231.6269,231.6367,230.9487,231.2239,7148.0
2018-10-17 14:05:00,235.37,235.47,235.25,235.4,2348.0,231.3615,231.4598,231.2435,231.391,2348.0
2018-10-17 14:10:00,235.31,235.4,234.69,234.84,2772.0,231.3025,231.391,230.6931,230.8405,2772.0
2018-10-17 14:15:00,234.68,234.7,234.45,234.7,4526.0,230.6833,230.7029,230.4572,230.7029,4526.0
2018-10-17 14:20:00,234.63,234.69,234.0,234.2,7993.0,230.6341,230.6931,230.0148,230.2114,7993.0
2018-10-17 14:25:00,234.16,234.62,234.16,234.42,4243.0,230.1721,230.6243,230.1721,230.4277,4243.0
2018-10-17 14:30:00,234.33,234.89,234.31,234.69,4823.0,230.3392,230.8897,230.3196,230.6931,4823.0
2018-10-17 14:35:00,234.61,234.77,234.43,234.66,7247.0,230.6144,230.7717,230.4375,230.6636,7247.0
2018-10-17 14:40:00,234.71,234.97,234.71,234.78,5800.0,230.7127,230.9683,230.7127,230.7816,5800.0
2018-10-17 14:45:00,234.88,235.16,234.82,235.13,10683.0,230.8798,231.1551,230.8209,231.1256,10683.0
2018-10-17 14:50:00,235.05,235.6,235.01,235.34,8020.0,231.047,231.5876,231.0076,231.332,8020.0
2018-10-17 14:55:00,235.33,235.66,235.33,235.36,8208.0,231.3222,231.6466,231.3222,231.3517,8208.0
2018-10-17 15:00:00,235.31,235.45,235.06,235.06,8543.0,231.3025,231.4401,231.0568,231.0568,8543.0
2018-10-17 15:05:00,235.1,235.44,234.98,235.43,10264.0,231.0961,231.4303,230.9781,231.4205,10264.0
2018-10-17 15:10:00,235.41,235.41,234.98,234.98,13037.0,231.4008,231.4008,230.9781,230.9781,13037.0
2018-10-17 15:15:00,234.98,234.98,234.55,234.7,10248.0,230.9781,230.9781,230.5555,230.7029,10248.0
2018-10-17 15:20:00,234.76,234.82,234.64,234.81,9131.0,230.7619,230.8209,230.6439,230.811,9131.0
2018-10-17 15:25:00,234.81,235.16,234.81,235.01,11782.0,230.811,231.1551,230.811,231.0076,11782.0
2018-10-17 15:30:00,234.99,235.17,234.26,234.42,37232.0,230.988,231.1649,230.2704,230.4277,37232.0
2018-10-17 15:35:00,234.46,234.69,234.33,234.61,25884.0,230.467,230.6931,230.3392,230.6144,25884.0
2018-10-17 15:40:00,234.57,234.59,233.87,234.16,34448.0,230.5751,230.5948,229.887,230.1721,34448.0
2018-10-17 15:45:00,234.07,234.56,233.96,234.44,29676.0,230.0836,230.5653,229.9755,230.4473,29676.0
2018-10-17 15:50:00,234.42,235.13,234.42,234.98,28350.0,230.4277,231.1256,230.4277,230.9781,28350.0
2018-10-17 15:55:00,234.99,235.34,234.55,234.65,100141.0,230.988,231.332,230.5555,230.6538,100141.0
2018-10-18 09:30:00,231.69,233.44,230.81,231.62,104303.0,227.7442,229.4644,226.8792,227.6754,104303.0
2018-10-18 09:35:00,231.36,231.48,230.43,230.95,36413.0,227.4198,227.5378,226.5056,227.0168,36413.0
2018-10-18 09:40:00,230.88,231.07,230.0,230.04,24796.0,226.948,227.1347,226.083,226.1223,24796.0
2018-10-18 09:45:00,230.0,230.54,229.88,229.99,37497.0,226.083,226.6138,225.965,226.0731,37497.0
2018-10-18 09:50:00,229.99,230.29,229.81,230.06,45335.0,226.0731,226.368,225.8962,226.1419,45335.0
2018-10-18 09:55:00,230.17,230.81,229.96,230.7,20703.0,226.2501,226.8792,226.0436,226.771,20703.0
2018-10-18 10:00:00,230.62,231.06,230.24,230.99,24357.0,226.6924,227.1249,226.3189,227.0561,24357.0
2018-10-18 10:05:00,230.93,231.05,229.96,230.03,33313.0,226.9971,227.1151,226.0436,226.1124,33313.0
2018-10-18 10:10:00,230.0,230.16,229.74,229.99,36707.0,226.083,226.2402,225.8274,226.0731,36707.0
2018-10-18 10:15:00,230.01,230.29,229.84,229.98,23705.0,226.0928,226.368,225.9257,226.0633,23705.0
2018-10-18 10:20:00,229.9,230.43,229.59,230.28,27920.0,225.9847,226.5056,225.6799,226.3582,27920.0
2018-10-18 10:25:00,230.28,230.49,230.14,230.29,12948.0,226.3582,226.5646,226.2206,226.368,12948.0
2018-10-18 10:30:00,230.2,231.0,230.13,230.85,10561.0,226.2796,227.0659,226.2107,226.9185,10561.0
2018-10-18 10:35:00,230.9,232.21,230.87,231.58,37946.0,226.9676,228.2553,226.9381,227.636,37946.0
2018-10-18 10:40:00,231.59,231.92,231.4,231.64,20164.0,227.6459,227.9703,227.4591,227.695,20164.0
2018-10-18 10:45:00,231.69,232.03,231.64,231.83,10665.0,227.7442,228.0784,227.695,227.8818,10665.0
2018-10-18 10:50:00,231.82,231.83,231.57,231.61,10217.0,227.872,227.8818,227.6262,227.6655,10217.0
2018-10-18 10:55:00,231.65,231.69,231.38,231.39,7541.0,227.7049,227.7442,227.4395,227.4493,7541.0
2018-10-18 11:00:00,231.44,231.49,230.63,230.64,11116.0,227.4984,227.5476,226.7022,226.7121,11116.0
2018-10-18 11:05:00,230.6,230.73,230.5,230.66,10937.0,226.6727,226.8005,226.5744,226.7317,10937.0
2018-10-18 11:10:00,230.66,230.92,230.5,230.5,7600.0,226.7317,226.9873,226.5744,226.5744,7600.0
2018-10-18 11:15:00,230.52,230.63,230.39,230.4,9678.0,226.5941,226.7022,226.4663,226.4761,9678.0
2018-10-18 11:20:00,230.43,230.67,230.15,230.15,17000.0,226.5056,226.7415,226.2304,226.2304,17000.0
2018-10-18 11:25:00,230.22,230.72,230.14,230.27,5758.0,226.2992,226.7907,226.2206,226.3484,5758.0
2018-10-18 11:30:00,230.27,230.36,229.74,229.75,20008.0,226.3484,226.4368,225.8274,225.8372,20008.0
2018-10-18 11:35:00,229.75,230.05,229.55,230.05,12638.0,225.8372,226.1321,225.6406,226.1321,12638.0
2018-10-18 11:40:00,230.12,230.23,229.66,229.83,12841.0,226.2009,226.309,225.7487,225.9159,12841.0
2018-10-18 11:45:00,229.69,229.96,229.27,229.53,34883.0,225.7782,226.0436,225.3654,225.621,34883.0
2018-10-18 11:50:00,229.56,229.7,229.11,229.38,5203.0,225.6505,225.7881,225.2081,225.4735,5203.0
2018-10-18 11:55:00,229.51,229.51,229.24,229.4,6186.0,225.6013,225.6013,225.3359,225.4932,6186.0
2018-10-18 12:00:00,229.32,229.41,229.06,229.29,12733.0,225.4145,225.503,225.159,225.385,12733.0
2018-10-18 12:05:00,229.3,229.72,229.3,229.31,20505.0,225.3949,225.8077,225.3949,225.4047,20505.0
2018-10-18 12:10:00,229.38,229.63,229.2,229.59,34503.0,225.4735,225.7193,225.2966,225.6799,34503.0
2018-10-18 12:15:00,229.57,229.63,229.29,229.63,30428.0,225.6603,225.7193,225.385,225.7193,30428.0
2018-10-18 12:20:00,229.59,230.06,229.54,229.89,17875.0,225.6799,226.1419,225.6308,225.9748,17875.0
2018-10-18 12:25:00,229.88,230.13,229.76,229.95,14895.0,225.965,226.2107,225.847,226.0338,14895.0
2018-10-18 12:30:00,229.97,230.28,229.86,230.25,14147.0,226.0535,226.3582,225.9453,226.3287,14147.0
2018-10-18 12:35:00,230.22,230.6,230.03,230.35,10262.0,226.2992,226.6727,226.1124,226.427,10262.0
2018-10-18 12:40:00,230.4,230.72,230.15,230.41,5001.0,226.4761,226.7907,226.2304,226.486,5001.0
2018-10-18 12:45:00,230.39,230.4,230.21,230.26,4825.0,226.4663,226.4761,226.2894,226.3385,4825.0
2018-10-18 12:50:00,230.36,230.37,230.11,230.18,5000.0,226.4368,226.4467,226.1911,226.2599,5000.0
2018-10-18 12:55:00,230.11,230.31,229.99,229.99,5364.0,226.1911,226.3877,226.0731,226.0731,5364.0
2018-10-18 13:00:00,229.97,230.26,229.86,229.9,11397.0,226.0535,226.3385,225.9453,225.9847,11397.0
2018-10-18 13:05:00,229.94,230.06,229.56,229.56,28275.0,226.024,226.1419,225.6505,225.6505,28275.0
2018-10-18 13:10:00,229.64,229.87,229.35,229.35,12682.0,225.7291,225.9552,225.444,225.444,12682.0
2018-10-18 13:15:00,229.4,229.51,228.77,228.77,14650.0,225.4932,225.6013,224.8739,224.8739,14650.0
2018-10-18 13:20:00,228.86,228.95,228.13,228.21,15008.0,224.9624,225.0508,224.2448,224.3234,15008.0
2018-10-18 13:25:00,228.13,228.15,227.74,228.0,25157.0,224.2448,224.2645,223.8614,224.117,25157.0
2018-10-18 13:30:00,228.0,228.41,227.78,228.04,32887.0,224.117,224.52,223.9008,224.1563,32887.0
2018-10-18 13:35:00,228.07,228.21,227.84,228.12,16467.0,224.1858,224.3234,223.9597,224.235,16467.0
2018-10-18 13:40:00,228.15,228.15,227.62,227.77,11767.0,224.2645,224.2645,223.7435,223.8909,11767.0
2018-10-18 13:45:00,227.82,228.08,227.7,227.95,16291.0,223.9401,224.1957,223.8221,224.0679,16291.0
2018-10-18 13:50:00,227.94,227.96,227.66,227.78,10000.0,224.058,224.0777,223.7828,223.9008,10000.0
2018-10-18 13:55:00,227.94,228.25,227.88,228.17,5215.0,224.058,224.3628,223.9991,224.2841,5215.0
2018-10-18 14:00:00,228.12,228.65,228.11,228.55,3324.0,224.235,224.7559,224.2251,224.6577,3324.0
2018-10-18 14:05:00,228.48,229.0,228.43,228.98,6046.0,224.5888,225.1,224.5397,225.0803,6046.0
2018-10-18 14:10:00,228.78,229.0,228.69,228.73,3661.0,224.8837,225.1,224.7953,224.8346,3661.0
2018-10-18 14:15:00,228.63,228.67,228.35,228.36,4057.0,224.7363,224.7756,224.4611,224.4709,4057.0
2018-10-18 14:20:00,228.44,229.14,228.3,229.0,18671.0,224.5495,225.2376,224.4119,225.1,18671.0
2018-10-18 14:25:00,228.99,228.99,228.66,228.88,11809.0,225.0902,225.0902,224.7658,224.982,11809.0
2018-10-18 14:30:00,228.87,229.04,228.59,228.94,4200.0,224.9722,225.1393,224.697,225.041,4200.0
2018-10-18 14:35:00,228.91,229.32,228.73,228.92,4100.0,225.0115,225.4145,224.8346,225.0214,4100.0
2018-10-18 14:40:00,228.84,229.05,228.73,229.05,6400.0,224.9427,225.1491,224.8346,225.1491,6400.0
2018-10-18 14:45:00,229.1,229.5,229.08,229.17,16514.0,225.1983,225.5915,225.1786,225.2671,16514.0
2018-10-18 14:50:00,229.27,229.61,229.23,229.47,12057.0,225.3654,225.6996,225.3261,225.562,12057.0
2018-10-18 14:55:00,229.51,229.51,229.11,229.14,5426.0,225.6013,225.6013,225.2081,225.2376,5426.0
2018-10-18 15:00:00,229.24,229.38,228.86,228.96,10529.0,225.3359,225.4735,224.9624,225.0607,10529.0
2018-10-18 15:05:00,228.77,228.8,228.66,228.77,5881.0,224.8739,224.9034,224.7658,224.8739,5881.0
2018-10-18 15:10:00,228.8,228.8,228.3,228.3,7952.0,224.9034,224.9034,224.4119,224.4119,7952.0
2018-10-18 15:15:00,228.32,229.09,228.26,228.88,13186.0,224.4316,225.1885,224.3726,224.982,13186.0
2018-10-18 15:20:00,228.8,229.27,228.79,229.17,16860.0,224.9034,225.3654,224.8936,225.2671,16860.0
2018-10-18 15:25:00,229.22,229.39,229.09,229.15,17656.0,225.3162,225.4833,225.1885,225.2474,17656.0
2018-10-18 15:30:00,229.14,229.14,228.56,228.59,17384.0,225.2376,225.2376,224.6675,224.697,17384.0
2018-10-18 15:35:00,228.57,229.26,228.56,229.25,64581.0,224.6773,225.3556,224.6675,225.3457,64581.0
2018-10-18 15:40:00,229.27,229.65,229.09,229.34,21182.0,225.3654,225.7389,225.1885,225.4342,21182.0
2018-10-18 15:45:00,229.38,230.08,229.26,230.0,44871.0,225.4735,226.1616,225.3556,226.083,44871.0
2018-10-18 15:50:00,230.0,230.0,229.53,229.65,82065.0,226.083,226.083,225.621,225.7389,82065.0
2018-10-18 15:55:00,229.71,229.72,229.23,229.64,83561.0,225.7979,225.8077,225.3261,225.7291,83561.0
2018-10-19 09:30:00,229.49,230.83,229.49,230.19,137423.0,225.5816,226.8988,225.5816,226.2697,137423.0
2018-10-19 09:35:00,230.2,230.9,229.52,230.17,22580.0,226.2796,226.9676,225.6111,226.2501,22580.0
2018-10-19 09:40:00,230.34,230.58,229.75,229.75,12184.0,226.4172,226.6531,225.8372,225.8372,12184.0
2018-10-19 09:45:00,230.01,230.69,229.89,230.69,20458.0,226.0928,226.7612,225.9748,226.7612,20458.0
2018-10-19 09:50:00,230.73,231.01,230.46,230.89,45900.0,226.8005,227.0758,226.5351,226.9578,45900.0
2018-10-19 09:55:00,230.93,231.62,230.9,231.02,19104.0,226.9971,227.6754,226.9676,227.0856,19104.0
2018-10-19 10:00:00,230.88,231.86,230.69,231.61,10433.0,226.948,227.9113,226.7612,227.6655,10433.0
2018-10-19 10:05:00,231.71,231.77,231.08,231.19,12399.0,227.7638,227.8228,227.1446,227.2527,12399.0
2018-10-19 10:10:00,231.17,231.25,230.83,231.02,15921.0,227.233,227.3117,226.8988,227.0856,15921.0
2018-10-19 10:15:00,231.1,231.31,230.97,230.97,15782.0,227.1642,227.3706,227.0364,227.0364,15782.0
2018-10-19 10:20:00,230.87,231.14,230.68,230.68,16953.0,226.9381,227.2035,226.7514,226.7514,16953.0
2018-10-19 10:25:00,230.71,231.13,230.71,230.79,10909.0,226.7809,227.1937,226.7809,226.8595,10909.0
2018-10-19 10:30:00,230.79,231.0,230.61,231.0,11393.0,226.8595,227.0659,226.6826,227.0659,11393.0
2018-10-19 10:35:00,230.98,230.98,230.54,230.58,3051.0,227.0463,227.0463,226.6138,226.6531,3051.0
2018-10-19 10:40:00,230.55,230.67,230.18,230.37,11778.0,226.6236,226.7415,226.2599,226.4467,11778.0
2018-10-19 10:45:00,230.37,230.39,229.85,229.92,29719.0,226.4467,226.4663,225.9355,226.0043,29719.0
2018-10-19 10:50:00,229.86,229.9,229.71,229.8,8874.0,225.9453,225.9847,225.7979,225.8864,8874.0
2018-10-19 10:55:00,229.79,229.8,229.5,229.66,26440.0,225.8765,225.8864,225.5915,225.7487,26440.0
2018-10-19 11:00:00,229.71,229.92,229.49,229.5,17071.0,225.7979,226.0043,225.5816,225.5915,17071.0
2018-10-19 11:05:00,229.49,229.59,229.26,229.3,21158.0,225.5816,225.6799,225.3556,225.3949,21158.0
2018-10-19 11:10:00,229.3,229.64,229.24,229.59,10042.0,225.3949,225.7291,225.3359,225.6799,10042.0
2018-10-19 11:15:00,229.54,229.6,229.08,229.11,10300.0,225.6308,225.6898,225.1786,225.2081,10300.0
2018-10-19 11:20:00,229.07,229.16,228.7,228.92,8004.0,225.1688,225.2573,224.8051,225.0214,8004.0
2018-10-19 11:25:00,228.92,228.92,228.31,228.32,14326.0,225.0214,225.0214,224.4217,224.4316,14326.0
2018-10-19 11:30:00,228.34,228.41,227.78,227.94,14892.0,224.4512,224.52,223.9008,224.058,14892.0
2018-10-19 11:35:00,228.0,228.14,227.68,227.71,17280.0,224.117,224.2546,223.8025,223.832,17280.0
2018-10-19 11:40:00,227.64,227.75,227.34,227.6,23921.0,223.7632,223.8713,223.4683,223.7238,23921.0
2018-10-19 11:45:00,227.56,227.69,227.2,227.2,17544.0,223.6845,223.8123,223.3306,223.3306,17544.0
2018-10-19 11:50:00,227.26,227.53,226.49,226.91,21830.0,223.3896,223.655,222.6327,223.0456,21830.0
2018-10-19 11:55:00,227.02,227.52,226.96,227.38,10954.0,223.1537,223.6452,223.0947,223.5076,10954.0
2018-10-19 12:00:00,227.38,227.53,227.15,227.22,9054.0,223.5076,223.655,223.2815,223.3503,9054.0
2018-10-19 12:05:00,227.27,227.53,226.9,226.95,17663.0,223.3995,223.655,223.0358,223.0849,17663.0
2018-10-19 12:10:00,227.0,227.15,226.8,227.0,9376.0,223.134,223.2815,222.9375,223.134,9376.0
2018-10-19 12:15:00,226.95,227.24,226.78,226.92,10218.0,223.0849,223.37,222.9178,223.0554,10218.0
2018-10-19 12:20:00,226.88,226.88,226.38,226.45,8946.0,223.0161,223.0161,222.5246,222.5934,8946.0
2018-10-19 12:25:00,226.33,226.48,226.15,226.42,4405.0,222.4755,222.6229,222.2985,222.5639,4405.0
2018-10-19 12:30:00,226.36,226.45,225.94,225.94,8940.0,222.5049,222.5934,222.0921,222.0921,8940.0
2018-10-19 12:35:00,225.94,226.22,225.94,226.21,6015.0,222.0921,222.3673,222.0921,222.3575,6015.0
2018-10-19 12:40:00,226.04,226.15,225.85,225.98,14122.0,222.1904,222.2985,222.0036,222.1314,14122.0
2018-10-19 12:45:00,226.08,226.35,225.86,226.17,15781.0,222.2297,222.4951,222.0135,222.3182,15781.0
2018-10-19 12:50:00,226.17,226.29,225.83,226.29,11242.0,222.3182,222.4361,221.984,222.4361,11242.0
2018-10-19 12:55:00,226.44,226.58,226.34,226.58,10150.0,222.5836,222.7212,222.4853,222.7212,10150.0
2018-10-19 13:00:00,226.73,226.73,226.31,226.47,4698.0,222.8686,222.8686,222.4558,222.6131,4698.0
2018-10-19 13:05:00,226.48,226.64,226.36,226.55,14896.0,222.6229,222.7802,222.5049,222.6917,14896.0
2018-10-19 13:10:00,226.61,227.19,226.61,227.09,3650.0,222.7507,223.3208,222.7507,223.2225,3650.0
2018-10-19 13:15:00,227.03,227.47,227.03,227.32,14363.0,223.1635,223.596,223.1635,223.4486,14363.0
2018-10-19 13:20:00,227.37,227.48,227.14,227.29,21171.0,223.4977,223.6059,223.2717,223.4191,21171.0
2018-10-19 13:25:00,227.36,227.77,227.35,227.77,5492.0,223.4879,223.8909,223.4781,223.8909,5492.0
2018-10-19 13:30:00,227.82,228.02,227.63,227.97,6798.0,223.9401,224.1367,223.7533,224.0875,6798.0
2018-10-19 13:35:00,227.84,227.84,227.67,227.77,3300.0,223.9597,223.9597,223.7926,223.8909,3300.0
2018-10-19 13:40:00,227.82,227.87,227.45,227.45,7886.0,223.9401,223.9892,223.5764,223.5764,7886.0
2018-10-19 13:45:00,227.52,227.55,227.38,227.52,8278.0,223.6452,223.6747,223.5076,223.6452,8278.0
2018-10-19 13:50:00,227.4,227.4,227.15,227.28,6000.0,223.5272,223.5272,223.2815,223.4093,6000.0
2018-10-19 13:55:00,227.24,227.29,227.06,227.06,4402.0,223.37,223.4191,223.193,223.193,4402.0
2018-10-19 14:00:00,227.02,227.04,226.37,226.4,4444.0,223.1537,223.1734,222.5148,222.5443,4444.0
2018-10-19 14:05:00,226.38,226.45,225.94,226.45,6645.0,222.5246,222.5934,222.0921,222.5934,6645.0
2018-10-19 14:10:00,226.47,226.66,226.38,226.45,9254.0,222.6131,222.7998,222.5246,222.5934,9254.0
2018-10-19 14:15:00,226.43,226.43,226.06,226.36,6009.0,222.5738,222.5738,222.2101,222.5049,6009.0
2018-10-19 14:20:00,226.37,226.75,226.1,226.69,6922.0,222.5148,222.8883,222.2494,222.8293,6922.0
2018-10-19 14:25:00,226.69,226.74,226.63,226.69,3728.0,222.8293,222.8785,222.7704,222.8293,3728.0
2018-10-19 14:30:00,226.7,226.71,226.42,226.43,8059.0,222.8392,222.849,222.5639,222.5738,8059.0
2018-10-19 14:35:00,226.47,226.77,226.42,226.65,5801.0,222.6131,222.908,222.5639,222.79,5801.0
2018-10-19 14:40:00,226.63,226.73,226.39,226.44,5658.0,222.7704,222.8686,222.5344,222.5836,5658.0
2018-10-19 14:45:00,226.57,226.96,226.43,226.96,8048.0,222.7114,223.0947,222.5738,223.0947,8048.0
2018-10-19 14:50:00,226.95,227.04,226.9,227.02,8602.0,223.0849,223.1734,223.0358,223.1537,8602.0
2018-10-19 14:55:00,227.05,227.11,226.9,226.9,25422.0,223.1832,223.2422,223.0358,223.0358,25422.0
2018-10-19 15:00:00,226.92,227.0,226.34,226.39,13142.0,223.0554,223.134,222.4853,222.5344,13142.0
2018-10-19 15:05:00,226.47,226.56,226.32,226.44,10584.0,222.6131,222.7015,222.4656,222.5836,10584.0
2018-10-19 15:10:00,226.5,226.66,226.34,226.34,8278.0,222.6426,222.7998,222.4853,222.4853,8278.0
2018-10-19 15:15:00,226.33,226.9,226.3,226.85,9538.0,222.4755,223.0358,222.446,222.9866,9538.0
2018-10-19 15:20:00,226.85,226.97,226.67,226.68,9817.0,222.9866,223.1046,222.8097,222.8195,9817.0
2018-10-19 15:25:00,226.68,227.42,226.68,227.42,14485.0,222.8195,223.5469,222.8195,223.5469,14485.0
2018-10-19 15:30:00,227.36,227.42,227.1,227.26,23224.0,223.4879,223.5469,223.2323,223.3896,23224.0
2018-10-19 15:35:00,227.25,227.38,227.06,227.09,19336.0,223.3798,223.5076,223.193,223.2225,19336.0
2018-10-19 15:40:00,227.07,227.49,227.02,227.48,19095.0,223.2029,223.6157,223.1537,223.6059,19095.0
2018-10-19 15:45:00,227.51,227.78,227.33,227.6,29072.0,223.6354,223.9008,223.4584,223.7238,29072.0
2018-10-19 15:50:00,227.59,227.8,227.51,227.51,27553.0,223.714,223.9204,223.6354,223.6354,27553.0
2018-10-19 15:55:00,227.51,227.51,227.04,227.1,59841.0,223.6354,223.6354,223.1734,223.2323,59841.0
2018-10-22 09:30:00,227.78,228.2,227.6,227.65,17758.0,223.9008,224.3136,223.7238,223.773,17758.0
2018-10-22 09:35:00,227.87,228.07,226.81,227.07,8622.0,223.9892,224.1858,222.9473,223.2029,8622.0
2018-10-22 09:40:00,227.0,227.14,226.57,226.82,5727.0,223.134,223.2717,222.7114,222.9571,5727.0
2018-10-22 09:45:00,226.88,226.98,226.49,226.67,34602.0,223.0161,223.1144,222.6327,222.8097,34602.0
2018-10-22 09:50:00,226.62,226.84,225.42,225.54,19129.0,222.7605,222.9768,221.581,221.6989,19129.0
2018-10-22 09:55:00,225.42,225.43,224.09,224.15,26863.0,221.581,221.5908,220.2736,220.3326,26863.0
2018-10-22 10:00:00,224.3,224.35,223.52,223.65,33474.0,220.48,220.5292,219.7133,219.8411,33474.0
2018-10-22 10:05:00,223.53,223.68,223.18,223.68,30550.0,219.7231,219.8706,219.3791,219.8706,30550.0
2018-10-22 10:10:00,223.66,224.32,223.61,223.7,21834.0,219.8509,220.4997,219.8018,219.8903,21834.0
2018-10-22 10:15:00,223.7,223.8,223.01,223.16,13403.0,219.8903,219.9885,219.212,219.3594,13403.0
2018-10-22 10:20:00,223.06,223.19,222.58,223.11,22910.0,219.2612,219.3889,218.7893,219.3103,22910.0
2018-10-22 10:25:00,223.06,223.29,222.52,223.1,18149.0,219.2612,219.4872,218.7303,219.3005,18149.0
2018-10-22 10:30:00,223.27,223.43,222.71,223.43,20398.0,219.4676,219.6248,218.9171,219.6248,20398.0
2018-10-22 10:35:00,223.43,224.32,223.2,224.06,45766.0,219.6248,220.4997,219.3988,220.2441,45766.0
2018-10-22 10:40:00,224.0,224.43,223.94,224.43,14326.0,220.1851,220.6078,220.1262,220.6078,14326.0
2018-10-22 10:45:00,224.49,225.22,224.3,225.13,25239.0,220.6668,221.3844,220.48,221.2959,25239.0
2018-10-22 10:50:00,225.07,225.52,225.01,225.27,14178.0,221.2369,221.6793,221.1779,221.4335,14178.0
2018-10-22 10:55:00,225.23,225.23,224.77,225.1,10961.0,221.3942,221.3942,220.942,221.2664,10961.0
2018-10-22 11:00:00,225.06,225.09,224.74,225.09,7976.0,221.2271,221.2566,220.9125,221.2566,7976.0
2018-10-22 11:05:00,225.14,225.26,224.98,225.04,8700.0,221.3057,221.4237,221.1485,221.2074,8700.0
2018-10-22 11:10:00,224.96,224.96,224.41,224.74,15776.0,221.1288,221.1288,220.5882,220.9125,15776.0
2018-10-22 11:15:00,224.83,225.07,224.74,224.92,6485.0,221.001,221.2369,220.9125,221.0895,6485.0
2018-10-22 11:20:00,224.89,225.31,224.73,225.3,16900.0,221.06,221.4728,220.9027,221.463,16900.0
2018-10-22 11:25:00,225.42,226.08,225.12,225.46,25435.0,221.581,222.2297,221.2861,221.6203,25435.0
2018-10-22 11:30:00,225.45,225.46,224.79,224.79,7100.0,221.6104,221.6203,220.9617,220.9617,7100.0
2018-10-22 11:35:00,224.86,225.0,224.52,224.56,6885.0,221.0305,221.1681,220.6963,220.7356,6885.0
2018-10-22 11:40:00,224.47,224.59,224.4,224.51,12674.0,220.6471,220.7651,220.5783,220.6865,12674.0
2018-10-22 11:45:00,224.48,224.99,224.33,224.78,7278.0,220.657,221.1583,220.5095,220.9519,7278.0
2018-10-22 11:50:00,224.77,224.77,224.24,224.27,6160.0,220.942,220.942,220.4211,220.4505,6160.0
2018-10-22 11:55:00,224.38,224.62,224.28,224.5,7666.0,220.5587,220.7946,220.4604,220.6766,7666.0
2018-10-22 12:00:00,224.54,224.98,224.41,224.82,8361.0,220.7159,221.1485,220.5882,220.9912,8361.0
2018-10-22 12:05:00,224.9,225.63,224.82,225.08,8503.0,221.0698,221.7874,220.9912,221.2467,8503.0
2018-10-22 12:10:00,225.02,225.19,224.62,224.66,11106.0,221.1878,221.3549,220.7946,220.8339,11106.0
2018-10-22 12:15:00,224.68,224.93,224.58,224.68,6900.0,220.8536,221.0993,220.7553,220.8536,6900.0
2018-10-22 12:20:00,224.66,224.7,224.48,224.61,6750.0,220.8339,220.8732,220.657,220.7848,6750.0
2018-10-22 12:25:00,224.56,224.66,224.44,224.64,9004.0,220.7356,220.8339,220.6176,220.8142,9004.0
2018-10-22 12:30:00,224.74,224.82,224.57,224.72,4350.0,220.9125,220.9912,220.7454,220.8929,4350.0
2018-10-22 12:35:00,224.76,225.11,224.69,224.75,6766.0,220.9322,221.2762,220.8634,220.9224,6766.0
2018-10-22 12:40:00,224.88,225.26,224.76,225.19,5060.0,221.0502,221.4237,220.9322,221.3549,5060.0
2018-10-22 12:45:00,225.23,225.34,225.0,225.07,9869.0,221.3942,221.5023,221.1681,221.2369,9869.0
2018-10-22 12:50:00,225.22,225.59,225.21,225.5,4905.0,221.3844,221.7481,221.3745,221.6596,4905.0
2018-10-22 12:55:00,225.44,225.83,225.31,225.63,4899.0,221.6006,221.984,221.4728,221.7874,4899.0
2018-10-22 13:00:00,225.62,225.71,225.4,225.62,6482.0,221.7776,221.866,221.5613,221.7776,6482.0
2018-10-22 13:05:00,225.64,226.17,225.59,226.1,22611.0,221.7972,222.3182,221.7481,222.2494,22611.0
2018-10-22 13:10:00,226.1,226.1,225.7,225.76,15025.0,222.2494,222.2494,221.8562,221.9152,15025.0
2018-10-22 13:15:00,225.75,225.96,225.63,225.75,11147.0,221.9053,222.1118,221.7874,221.9053,11147.0
2018-10-22 13:20:00,225.77,225.87,225.38,225.45,7850.0,221.925,222.0233,221.5416,221.6104,7850.0
2018-10-22 13:25:00,225.47,225.49,225.03,225.03,6134.0,221.6301,221.6498,221.1976,221.1976,6134.0
2018-10-22 13:30:00,225.06,225.65,224.95,225.62,17988.0,221.2271,221.807,221.119,221.7776,17988.0
2018-10-22 13:35:00,225.7,226.14,225.69,225.87,10043.0,221.8562,222.2887,221.8464,222.0233,10043.0
2018-10-22 13:40:00,225.94,226.12,225.91,226.12,3400.0,222.0921,222.269,222.0626,222.269,3400.0
2018-10-22 13:45:00,226.16,226.23,225.79,225.79,11003.0,222.3084,222.3772,221.9447,221.9447,11003.0
2018-10-22 13:50:00,225.56,225.58,225.35,225.42,5378.0,221.7186,221.7382,221.5122,221.581,5378.0
2018-10-22 13:55:00,225.39,225.43,225.31,225.35,3625.0,221.5515,221.5908,221.4728,221.5122,3625.0
2018-10-22 14:00:00,225.45,225.64,225.45,225.48,5818.0,221.6104,221.7972,221.6104,221.6399,5818.0
2018-10-22 14:05:00,225.52,225.72,225.48,225.55,4486.0,221.6793,221.8758,221.6399,221.7087,4486.0
2018-10-22 14:10:00,225.57,225.9,225.44,225.62,6296.0,221.7284,222.0528,221.6006,221.7776,6296.0
2018-10-22 14:15:00,225.63,225.89,225.54,225.61,9617.0,221.7874,222.043,221.6989,221.7677,9617.0
2018-10-22 14:20:00,225.65,225.85,225.35,225.38,6800.0,221.807,222.0036,221.5122,221.5416,6800.0
2018-10-22 14:25:00,225.29,225.61,225.29,225.49,4300.0,221.4532,221.7677,221.4532,221.6498,4300.0
2018-10-22 14:30:00,225.45,225.62,225.34,225.62,6490.0,221.6104,221.7776,221.5023,221.7776,6490.0
2018-10-22 14:35:00,225.59,226.1,225.59,225.97,10340.0,221.7481,222.2494,221.7481,222.1216,10340.0
2018-10-22 14:40:00,226.03,226.04,225.83,225.91,3667.0,222.1806,222.1904,221.984,222.0626,3667.0
2018-10-22 14:45:00,225.91,226.5,225.91,226.44,10831.0,222.0626,222.6426,222.0626,222.5836,10831.0
2018-10-22 14:50:00,226.41,226.47,226.09,226.15,7069.0,222.5541,222.6131,222.2395,222.2985,7069.0
2018-10-22 14:55:00,226.15,226.31,226.1,226.27,8502.0,222.2985,222.4558,222.2494,222.4165,8502.0
2018-10-22 15:00:00,226.17,227.06,226.16,226.9,15362.0,222.3182,223.193,222.3084,223.0358,15362.0
2018-10-22 15:05:00,226.92,226.94,226.72,226.84,7804.0,223.0554,223.0751,222.8588,222.9768,7804.0
2018-10-22 15:10:00,226.88,227.03,226.7,226.83,12382.0,223.0161,223.1635,222.8392,222.9669,12382.0
2018-10-22 15:15:00,226.9,226.91,226.6,226.6,13856.0,223.0358,223.0456,222.7409,222.7409,13856.0
2018-10-22 15:20:00,226.58,226.6,226.35,226.4,9411.0,222.7212,222.7409,222.4951,222.5443,9411.0
2018-10-22 15:25:00,226.42,226.57,226.4,226.55,12985.0,222.5639,222.7114,222.5443,222.6917,12985.0
2018-10-22 15:30:00,226.55,226.56,226.35,226.49,13565.0,222.6917,222.7015,222.4951,222.6327,13565.0
2018-10-22 15:35:00,226.53,226.77,226.08,226.08,19126.0,222.6721,222.908,222.2297,222.2297,19126.0
2018-10-22 15:40:00,226.01,226.11,225.81,226.07,12893.0,222.1609,222.2592,221.9643,222.2199,12893.0
2018-10-22 15:45:00,226.06,226.15,225.81,225.92,27396.0,222.2101,222.2985,221.9643,222.0724,27396.0
2018-10-22 15:50:00,225.89,226.12,225.87,226.06,27599.0,222.043,222.269,222.0233,222.2101,27599.0
2018-10-22 15:55:00,226.07,226.27,225.7,225.77,63746.0,222.2199,222.4165,221.8562,221.925,63746.0
2018-10-23 09:30:00,221.86,221.86,218.59,220.01,70274.0,218.0816,218.0816,214.8673,216.2631,70274.0
2018-10-23 09:35:00,220.01,220.68,219.52,220.49,30386.0,216.2631,216.9217,215.7814,216.7349,30386.0
2018-10-23 09:40:00,220.51,221.0,220.2,220.95,62209.0,216.7546,217.2362,216.4499,217.1871,62209.0
2018-10-23 09:45:00,220.88,221.45,220.75,221.22,53607.0,217.1183,217.6786,216.9905,217.4525,53607.0
2018-10-23 09:50:00,221.27,221.27,220.25,220.62,16284.0,217.5016,217.5016,216.499,216.8627,16284.0
2018-10-23 09:55:00,220.53,220.62,219.95,219.95,17886.0,216.7742,216.8627,216.2041,216.2041,17886.0
2018-10-23 10:00:00,219.85,220.16,219.09,219.1,17795.0,216.1058,216.4105,215.3588,215.3686,17795.0
2018-10-23 10:05:00,219.0,219.48,218.86,219.48,23788.0,215.2703,215.7421,215.1327,215.7421,23788.0
2018-10-23 10:10:00,219.4,219.75,218.43,218.52,24520.0,215.6635,216.0075,214.71,214.7985,24520.0
2018-10-23 10:15:00,218.52,218.78,218.14,218.25,20307.0,214.7985,215.054,214.4249,214.5331,20307.0
2018-10-23 10:20:00,218.31,218.85,218.31,218.67,12591.0,214.592,215.1228,214.592,214.9459,12591.0
2018-10-23 10:25:00,218.66,219.15,218.57,219.0,18723.0,214.9361,215.4177,214.8476,215.2703,18723.0
2018-10-23 10:30:00,219.07,219.16,218.08,218.25,73067.0,215.3391,215.4276,214.366,214.5331,73067.0
2018-10-23 10:35:00,218.12,218.53,218.0,218.5,16231.0,214.4053,214.8083,214.2873,214.7788,16231.0
2018-10-23 10:40:00,218.5,218.78,218.24,218.56,15949.0,214.7788,215.054,214.5232,214.8378,15949.0
2018-10-23 10:45:00,218.48,218.65,218.25,218.37,47194.0,214.7592,214.9263,214.5331,214.651,47194.0
2018-10-23 10:50:00,218.39,218.53,218.16,218.16,29790.0,214.6707,214.8083,214.4446,214.4446,29790.0
2018-10-23 10:55:00,218.15,218.4,218.05,218.24,20802.0,214.4348,214.6805,214.3365,214.5232,20802.0
2018-10-23 11:00:00,218.3,218.45,218.05,218.3,21851.0,214.5822,214.7297,214.3365,214.5822,21851.0
2018-10-23 11:05:00,218.31,218.47,218.14,218.14,24941.0,214.592,214.7493,214.4249,214.4249,24941.0
2018-10-23 11:10:00,218.12,218.7,218.09,218.6,53438.0,214.4053,214.9754,214.3758,214.8771,53438.0
2018-10-23 11:15:00,218.57,219.24,218.52,219.24,25799.0,214.8476,215.5062,214.7985,215.5062,25799.0
2018-10-23 11:20:00,219.24,219.24,218.88,218.93,106003.0,215.5062,215.5062,215.1523,215.2015,106003.0
2018-10-23 11:25:00,219.01,219.15,218.85,219.04,82550.0,215.2801,215.4177,215.1228,215.3096,82550.0
2018-10-23 11:30:00,219.09,219.15,218.79,218.79,39665.0,215.3588,215.4177,215.0639,215.0639,39665.0
2018-10-23 11:35:00,218.75,218.8,218.47,218.5,14612.0,215.0246,215.0737,214.7493,214.7788,14612.0
2018-10-23 11:40:00,218.52,218.71,218.39,218.4,21271.0,214.7985,214.9852,214.6707,214.6805,21271.0
2018-10-23 11:45:00,218.37,218.76,218.26,218.42,12935.0,214.651,215.0344,214.5429,214.7002,12935.0
2018-10-23 11:50:00,218.44,218.49,218.0,218.02,10982.0,214.7198,214.769,214.2873,214.307,10982.0
2018-10-23 11:55:00,218.06,218.27,217.88,217.95,31250.0,214.3463,214.5527,214.1694,214.2382,31250.0
2018-10-23 12:00:00,217.95,218.6,217.91,218.53,50817.0,214.2382,214.8771,214.1989,214.8083,50817.0
2018-10-23 12:05:00,218.63,219.55,218.58,219.54,18674.0,214.9066,215.8109,214.8574,215.8011,18674.0
2018-10-23 12:10:00,219.5,219.76,219.37,219.76,21361.0,215.7618,216.0174,215.634,216.0174,21361.0
2018-10-23 12:15:00,219.74,219.91,219.43,219.85,24952.0,215.9977,216.1648,215.693,216.1058,24952.0
2018-10-23 12:20:00,219.87,220.13,219.52,219.52,13653.0,216.1255,216.3811,215.7814,215.7814,13653.0
2018-10-23 12:25:00,219.6,220.07,219.52,219.75,19082.0,215.8601,216.3221,215.7814,216.0075,19082.0
2018-10-23 12:30:00,219.83,220.49,219.77,220.45,11700.0,216.0862,216.7349,216.0272,216.6956,11700.0
2018-10-23 12:35:00,220.39,220.53,220.23,220.36,12280.0,216.6366,216.7742,216.4793,216.6071,12280.0
2018-10-23 12:40:00,220.32,220.71,220.32,220.64,23910.0,216.5678,216.9512,216.5678,216.8824,23910.0
2018-10-23 12:45:00,220.67,221.3,220.67,221.05,17091.0,216.9119,217.5311,216.9119,217.2854,17091.0
2018-10-23 12:50:00,221.25,221.3,220.75,220.88,7897.0,217.482,217.5311,216.9905,217.1183,7897.0
2018-10-23 12:55:00,220.95,221.14,220.91,220.95,6903.0,217.1871,217.3738,217.1478,217.1871,6903.0
2018-10-23 13:00:00,220.96,221.98,220.91,221.78,8708.0,217.1969,218.1995,217.1478,218.0029,8708.0
2018-10-23 13:05:00,221.8,222.72,221.74,222.66,65707.0,218.0226,218.9269,217.9636,218.868,65707.0
2018-10-23 13:10:00,222.59,222.81,222.05,222.05,94278.0,218.7992,219.0154,218.2684,218.2684,94278.0
2018-10-23 13:15:00,222.14,222.31,221.9,222.23,10465.0,218.3568,218.5239,218.1209,218.4453,10465.0
2018-10-23 13:20:00,222.16,222.65,221.98,222.65,54900.0,218.3765,218.8581,218.1995,218.8581,54900.0
2018-10-23 13:25:00,222.69,223.05,222.54,222.68,8294.0,218.8975,219.2513,218.75,218.8876,8294.0
2018-10-23 13:30:00,222.7,222.89,222.36,222.63,15031.0,218.9073,219.094,218.5731,218.8385,15031.0
2018-10-23 13:35:00,222.6,222.6,222.14,222.35,8534.0,218.809,218.809,218.3568,218.5632,8534.0
2018-10-23 13:40:00,222.49,222.49,221.84,221.86,7181.0,218.7009,218.7009,218.0619,218.0816,7181.0
2018-10-23 13:45:00,221.96,222.21,221.87,222.09,12065.0,218.1799,218.4256,218.0914,218.3077,12065.0
2018-10-23 13:50:00,222.14,222.89,222.14,222.22,24922.0,218.3568,219.094,218.3568,218.4355,24922.0
2018-10-23 13:55:00,222.36,222.36,221.94,222.31,7052.0,218.5731,218.5731,218.1602,218.5239,7052.0
2018-10-23 14:00:00,222.36,222.5,222.03,222.26,10321.0,218.5731,218.7107,218.2487,218.4748,10321.0
2018-10-23 14:05:00,222.23,222.57,222.15,222.44,6645.0,218.4453,218.7795,218.3666,218.6517,6645.0
2018-10-23 14:10:00,222.41,222.86,222.28,222.8,9247.0,218.6222,219.0646,218.4944,219.0056,9247.0
2018-10-23 14:15:00,222.81,223.49,222.8,223.49,9006.0,219.0154,219.6838,219.0056,219.6838,9006.0
2018-10-23 14:20:00,223.51,223.51,223.01,223.43,7394.0,219.7035,219.7035,219.212,219.6248,7394.0
2018-10-23 14:25:00,223.47,223.47,222.89,223.25,10354.0,219.6642,219.6642,219.094,219.4479,10354.0
2018-10-23 14:30:00,223.27,223.82,223.26,223.53,10995.0,219.4676,220.0082,219.4577,219.7231,10995.0
2018-10-23 14:35:00,223.58,223.98,223.44,223.88,8518.0,219.7723,220.1655,219.6347,220.0672,8518.0
2018-10-23 14:40:00,223.77,224.08,223.67,223.96,10155.0,219.9591,220.2638,219.8608,220.1458,10155.0
2018-10-23 14:45:00,223.92,224.42,223.65,224.01,11505.0,220.1065,220.598,219.8411,220.195,11505.0
2018-10-23 14:50:00,224.01,224.63,223.94,224.15,20921.0,220.195,220.8044,220.1262,220.3326,20921.0
2018-10-23 14:55:00,224.15,224.34,223.97,224.34,17145.0,220.3326,220.5194,220.1557,220.5194,17145.0
2018-10-23 15:00:00,224.29,224.7,224.23,224.28,11098.0,220.4702,220.8732,220.4112,220.4604,11098.0
2018-10-23 15:05:00,224.24,224.73,223.99,224.38,11610.0,220.4211,220.9027,220.1753,220.5587,11610.0
2018-10-23 15:10:00,224.35,224.48,223.82,223.82,20079.0,220.5292,220.657,220.0082,220.0082,20079.0
2018-10-23 15:15:00,223.84,224.29,223.77,223.8,19180.0,220.0279,220.4702,219.9591,219.9885,19180.0
2018-10-23 15:20:00,223.83,224.46,223.78,224.31,25801.0,220.018,220.6373,219.9689,220.4899,25801.0
2018-10-23 15:25:00,224.31,224.52,223.89,223.92,24708.0,220.4899,220.6963,220.077,220.1065,24708.0
2018-10-23 15:30:00,223.96,224.59,223.87,224.34,33101.0,220.1458,220.7651,220.0574,220.5194,33101.0
2018-10-23 15:35:00,224.3,224.62,223.74,223.8,23443.0,220.48,220.7946,219.9296,219.9885,23443.0
2018-10-23 15:40:00,223.84,224.24,223.26,223.88,28485.0,220.0279,220.4211,219.4577,220.0672,28485.0
2018-10-23 15:45:00,223.84,223.84,223.42,223.7,29895.0,220.0279,220.0279,219.615,219.8903,29895.0
2018-10-23 15:50:00,223.69,224.01,223.22,223.48,55081.0,219.8804,220.195,219.4184,219.674,55081.0
2018-10-23 15:55:00,223.49,223.78,222.52,223.39,68092.0,219.6838,219.9689,218.7303,219.5855,68092.0
2018-10-24 09:30:00,234.95,238.99,229.06,231.29,202403.0,230.9487,234.9199,225.159,227.351,202403.0
2018-10-24 09:35:00,231.33,233.6,231.14,232.68,48168.0,227.3903,229.6216,227.2035,228.7173,48168.0
2018-10-24 09:40:00,232.61,233.35,231.41,231.98,80170.0,228.6485,229.3759,227.4689,228.0292,80170.0
2018-10-24 09:45:00,232.09,232.96,231.42,231.72,71652.0,228.1374,228.9925,227.4788,227.7737,71652.0
2018-10-24 09:50:00,231.72,232.14,229.35,230.11,112779.0,227.7737,228.1865,225.444,226.1911,112779.0
2018-10-24 09:55:00,230.17,231.36,229.91,229.96,82349.0,226.2501,227.4198,225.9945,226.0436,82349.0
2018-10-24 10:00:00,230.12,230.22,229.7,229.83,61733.0,226.2009,226.2992,225.7881,225.9159,61733.0
2018-10-24 10:05:00,229.79,230.13,229.12,229.37,87375.0,225.8765,226.2107,225.2179,225.4637,87375.0
2018-10-24 10:10:00,229.25,229.3,227.3,228.17,61600.0,225.3457,225.3949,223.4289,224.2841,61600.0
2018-10-24 10:15:00,228.14,229.01,227.85,228.32,75207.0,224.2546,225.1098,223.9696,224.4316,75207.0
2018-10-24 10:20:00,228.25,228.26,226.37,226.86,31963.0,224.3628,224.3726,222.5148,222.9964,31963.0
2018-10-24 10:25:00,226.86,227.79,226.38,227.09,64205.0,222.9964,223.9106,222.5246,223.2225,64205.0
2018-10-24 10:30:00,227.23,227.98,226.57,226.64,58428.0,223.3601,224.0974,222.7114,222.7802,58428.0
2018-10-24 10:35:00,226.6,229.71,226.58,229.49,94216.0,222.7409,225.7979,222.7212,225.5816,94216.0
2018-10-24 10:40:00,229.67,231.07,229.39,230.04,41447.0,225.7586,227.1347,225.4833,226.1223,41447.0
2018-10-24 10:45:00,230.05,230.12,228.58,228.86,76214.0,226.1321,226.2009,224.6871,224.9624,76214.0
2018-10-24 10:50:00,228.89,229.89,228.76,229.75,30848.0,224.9919,225.9748,224.8641,225.8372,30848.0
2018-10-24 10:55:00,229.84,230.0,229.15,229.15,27804.0,225.9257,226.083,225.2474,225.2474,27804.0
2018-10-24 11:00:00,229.22,230.0,227.96,227.96,46492.0,225.3162,226.083,224.0777,224.0777,46492.0
2018-10-24 11:05:00,227.96,228.09,226.45,227.11,24326.0,224.0777,224.2055,222.5934,223.2422,24326.0
2018-10-24 11:10:00,227.25,228.69,227.16,228.26,56052.0,223.3798,224.7953,223.2913,224.3726,56052.0
2018-10-24 11:15:00,228.32,228.95,228.04,228.04,33240.0,224.4316,225.0508,224.1563,224.1563,33240.0
2018-10-24 11:20:00,227.83,228.24,227.25,227.39,45112.0,223.9499,224.3529,223.3798,223.5174,45112.0
2018-10-24 11:25:00,227.5,227.53,225.95,225.95,26794.0,223.6255,223.655,222.1019,222.1019,26794.0
2018-10-24 11:30:00,225.84,225.99,224.75,225.21,24488.0,221.9938,222.1413,220.9224,221.3745,24488.0
2018-10-24 11:35:00,225.21,225.21,224.36,224.91,71103.0,221.3745,221.3745,220.539,221.0796,71103.0
2018-10-24 11:40:00,224.9,228.0,224.62,226.57,42329.0,221.0698,224.117,220.7946,222.7114,42329.0
2018-10-24 11:45:00,226.53,228.1,226.53,227.41,34159.0,222.6721,224.2153,222.6721,223.5371,34159.0
2018-10-24 11:50:00,227.27,227.67,226.81,227.37,18956.0,223.3995,223.7926,222.9473,223.4977,18956.0
2018-10-24 11:55:00,227.61,227.75,227.09,227.25,26195.0,223.7337,223.8713,223.2225,223.3798,26195.0
2018-10-24 12:00:00,227.08,227.27,226.16,226.27,14821.0,223.2127,223.3995,222.3084,222.4165,14821.0
2018-10-24 12:05:00,226.38,226.63,226.08,226.1,11730.0,222.5246,222.7704,222.2297,222.2494,11730.0
2018-10-24 12:10:00,226.19,226.85,226.19,226.53,19562.0,222.3378,222.9866,222.3378,222.6721,19562.0
2018-10-24 12:15:00,226.52,226.63,225.76,225.84,11154.0,222.6622,222.7704,221.9152,221.9938,11154.0
2018-10-24 12:20:00,225.81,226.0,225.46,225.73,14909.0,221.9643,222.1511,221.6203,221.8857,14909.0
2018-10-24 12:25:00,225.74,226.13,225.65,225.72,21676.0,221.8955,222.2789,221.807,221.8758,21676.0
2018-10-24 12:30:00,225.8,226.18,225.48,225.74,159584.0,221.9545,222.328,221.6399,221.8955,159584.0
2018-10-24 12:35:00,225.74,225.86,224.86,225.07,30318.0,221.8955,222.0135,221.0305,221.2369,30318.0
2018-10-24 12:40:00,225.09,225.09,224.25,224.99,12772.0,221.2566,221.2566,220.4309,221.1583,12772.0
2018-10-24 12:45:00,224.92,225.06,224.56,224.71,12393.0,221.0895,221.2271,220.7356,220.8831,12393.0
2018-10-24 12:50:00,224.46,224.51,223.87,224.37,159601.0,220.6373,220.6865,220.0574,220.5488,159601.0
2018-10-24 12:55:00,224.37,225.08,224.03,224.03,71169.0,220.5488,221.2467,220.2146,220.2146,71169.0
2018-10-24 13:00:00,224.12,224.28,223.7,223.94,17742.0,220.3031,220.4604,219.8903,220.1262,17742.0
2018-10-24 13:05:00,223.93,224.17,223.64,224.17,15753.0,220.1163,220.3522,219.8313,220.3522,15753.0
2018-10-24 13:10:00,224.06,224.61,224.05,224.61,18266.0,220.2441,220.7848,220.2343,220.7848,18266.0
2018-10-24 13:15:00,224.64,225.0,223.65,224.89,33077.0,220.8142,221.1681,219.8411,221.06,33077.0
2018-10-24 13:20:00,225.0,225.08,224.18,224.68,12628.0,221.1681,221.2467,220.3621,220.8536,12628.0
2018-10-24 13:25:00,224.53,225.19,224.53,224.84,16962.0,220.7061,221.3549,220.7061,221.0108,16962.0
2018-10-24 13:30:00,224.84,224.91,224.07,224.72,31411.0,221.0108,221.0796,220.2539,220.8929,31411.0
2018-10-24 13:35:00,224.67,224.67,224.17,224.17,13984.0,220.8437,220.8437,220.3522,220.3522,13984.0
2018-10-24 13:40:00,224.22,224.97,224.19,224.97,26138.0,220.4014,221.1386,220.3719,221.1386,26138.0
2018-10-24 13:45:00,225.01,225.07,224.47,224.99,15332.0,221.1779,221.2369,220.6471,221.1583,15332.0
2018-10-24 13:50:00,225.14,225.16,224.36,224.95,16420.0,221.3057,221.3254,220.539,221.119,16420.0
2018-10-24 13:55:00,224.94,224.96,224.27,224.71,15448.0,221.1091,221.1288,220.4505,220.8831,15448.0
2018-10-24 14:00:00,224.56,224.65,224.06,224.27,25604.0,220.7356,220.8241,220.2441,220.4505,25604.0
2018-10-24 14:05:00,224.13,224.22,223.56,223.71,14686.0,220.3129,220.4014,219.7526,219.9001,14686.0
2018-10-24 14:10:00,223.66,224.05,223.63,223.63,26316.0,219.8509,220.2343,219.8214,219.8214,26316.0
2018-10-24 14:15:00,223.59,224.02,223.59,223.84,65926.0,219.7821,220.2048,219.7821,220.0279,65926.0
2018-10-24 14:20:00,223.87,224.42,223.74,224.15,127272.0,220.0574,220.598,219.9296,220.3326,127272.0
2018-10-24 14:25:00,224.21,225.53,223.87,225.41,144683.0,220.3916,221.6891,220.0574,221.5711,144683.0
2018-10-24 14:30:00,225.48,225.79,225.0,225.68,20683.0,221.6399,221.9447,221.1681,221.8365,20683.0
2018-10-24 14:35:00,225.67,225.91,225.45,225.75,15491.0,221.8267,222.0626,221.6104,221.9053,15491.0
2018-10-24 14:40:00,225.75,225.78,224.85,224.91,14324.0,221.9053,221.9348,221.0207,221.0796,14324.0
2018-10-24 14:45:00,224.98,225.02,224.63,224.83,130968.0,221.1485,221.1878,220.8044,221.001,130968.0
2018-10-24 14:50:00,224.72,224.84,224.28,224.45,17392.0,220.8929,221.0108,220.4604,220.6275,17392.0
2018-10-24 14:55:00,224.45,224.86,224.28,224.28,22466.0,220.6275,221.0305,220.4604,220.4604,22466.0
2018-10-24 15:00:00,224.24,224.25,223.42,223.91,49542.0,220.4211,220.4309,219.615,220.0967,49542.0
2018-10-24 15:05:00,223.88,224.29,223.66,224.01,21654.0,220.0672,220.4702,219.8509,220.195,21654.0
2018-10-24 15:10:00,224.02,224.12,223.75,224.03,64852.0,220.2048,220.3031,219.9394,220.2146,64852.0
2018-10-24 15:15:00,223.97,224.16,223.69,223.69,64067.0,220.1557,220.3424,219.8804,219.8804,64067.0
2018-10-24 15:20:00,223.78,223.87,223.23,223.41,40771.0,219.9689,220.0574,219.4283,219.6052,40771.0
2018-10-24 15:25:00,223.38,224.0,223.16,223.18,29373.0,219.5757,220.1851,219.3594,219.3791,29373.0
2018-10-24 15:30:00,223.18,223.45,222.82,222.89,41471.0,219.3791,219.6445,219.0252,219.094,41471.0
2018-10-24 15:35:00,222.86,223.7,222.85,223.54,52415.0,219.0646,219.8903,219.0547,219.733,52415.0
2018-10-24 15:40:00,223.47,223.55,223.07,223.07,79866.0,219.6642,219.7428,219.271,219.271,79866.0
2018-10-24 15:45:00,223.08,223.08,222.35,222.47,66337.0,219.2808,219.2808,218.5632,218.6812,66337.0
2018-10-24 15:50:00,222.47,222.61,221.97,222.23,102870.0,218.6812,218.8188,218.1897,218.4453,102870.0
2018-10-24 15:55:00,222.26,222.26,220.21,220.56,201169.0,218.4748,218.4748,216.4597,216.8037,201169.0
2018-10-25 09:30:00,223.25,224.16,222.56,223.22,75836.0,219.4479,220.3424,218.7697,219.4184,75836.0
2018-10-25 09:35:00,223.38,225.06,223.3,224.93,83140.0,219.5757,221.2271,219.4971,221.0993,83140.0
2018-10-25 09:40:00,225.13,226.75,224.35,226.57,41852.0,221.2959,222.8883,220.5292,222.7114,41852.0
2018-10-25 09:45:00,226.32,227.31,225.95,227.14,70555.0,222.4656,223.4388,222.1019,223.2717,70555.0
2018-10-25 09:50:00,227.21,228.68,227.13,227.95,52608.0,223.3405,224.7854,223.2618,224.0679,52608.0
2018-10-25 09:55:00,227.81,228.99,227.24,228.85,96759.0,223.9303,225.0902,223.37,224.9525,96759.0
2018-10-25 10:00:00,228.86,228.95,228.2,228.45,47857.0,224.9624,225.0508,224.3136,224.5594,47857.0
2018-10-25 10:05:00,228.35,228.51,227.27,227.27,21118.0,224.4611,224.6183,223.3995,223.3995,21118.0
2018-10-25 10:10:00,227.39,227.71,227.09,227.54,24263.0,223.5174,223.832,223.2225,223.6649,24263.0
2018-10-25 10:15:00,227.6,228.33,227.18,228.29,35807.0,223.7238,224.4414,223.311,224.4021,35807.0
2018-10-25 10:20:00,228.22,228.9,227.38,227.55,95774.0,224.3333,225.0017,223.5076,223.6747,95774.0
2018-10-25 10:25:00,227.56,228.56,227.18,228.41,19950.0,223.6845,224.6675,223.311,224.52,19950.0
2018-10-25 10:30:00,228.35,229.3,228.27,228.65,21097.0,224.4611,225.3949,224.3824,224.7559,21097.0
2018-10-25 10:35:00,228.5,229.66,228.37,229.56,32647.0,224.6085,225.7487,224.4807,225.6505,32647.0
2018-10-25 10:40:00,229.53,230.15,229.32,229.42,52871.0,225.621,226.2304,225.4145,225.5128,52871.0
2018-10-25 10:45:00,229.48,229.81,229.18,229.51,23708.0,225.5718,225.8962,225.2769,225.6013,23708.0
2018-10-25 10:50:00,229.55,230.49,229.49,230.18,26463.0,225.6406,226.5646,225.5816,226.2599,26463.0
2018-10-25 10:55:00,230.09,230.32,229.33,229.55,25380.0,226.1714,226.3975,225.4244,225.6406,25380.0
2018-10-25 11:00:00,229.33,229.83,228.4,228.47,25607.0,225.4244,225.9159,224.5102,224.579,25607.0
2018-10-25 11:05:00,228.48,228.5,227.71,228.14,21506.0,224.5888,224.6085,223.832,224.2546,21506.0
2018-10-25 11:10:00,228.02,228.13,226.82,227.68,52284.0,224.1367,224.2448,222.9571,223.8025,52284.0
2018-10-25 11:15:00,227.68,227.91,226.79,227.81,34324.0,223.8025,224.0286,222.9276,223.9303,34324.0
2018-10-25 11:20:00,227.75,228.92,227.71,228.86,29265.0,223.8713,225.0214,223.832,224.9624,29265.0
2018-10-25 11:25:00,228.76,229.08,228.65,229.07,27718.0,224.8641,225.1786,224.7559,225.1688,27718.0
2018-10-25 11:30:00,229.02,229.28,228.9,229.01,82186.0,225.1196,225.3752,225.0017,225.1098,82186.0
2018-10-25 11:35:00,228.91,229.02,228.47,228.89,23293.0,225.0115,225.1196,224.579,224.9919,23293.0
2018-10-25 11:40:00,228.93,228.93,228.34,228.7,30204.0,225.0312,225.0312,224.4512,224.8051,30204.0
2018-10-25 11:45:00,228.69,229.12,228.5,229.12,11572.0,224.7953,225.2179,224.6085,225.2179,11572.0
2018-10-25 11:50:00,229.16,229.6,229.0,229.6,9204.0,225.2573,225.6898,225.1,225.6898,9204.0
2018-10-25 11:55:00,229.47,229.51,229.31,229.46,29122.0,225.562,225.6013,225.4047,225.5522,29122.0
2018-10-25 12:00:00,229.37,229.4,229.05,229.13,42563.0,225.4637,225.4932,225.1491,225.2278,42563.0
2018-10-25 12:05:00,229.18,229.82,229.14,229.78,17256.0,225.2769,225.906,225.2376,225.8667,17256.0
2018-10-25 12:10:00,229.72,229.87,229.39,229.65,24675.0,225.8077,225.9552,225.4833,225.7389,24675.0
2018-10-25 12:15:00,229.67,229.93,229.46,229.89,38541.0,225.7586,226.0142,225.5522,225.9748,38541.0
2018-10-25 12:20:00,229.8,229.82,229.37,229.61,15652.0,225.8864,225.906,225.4637,225.6996,15652.0
2018-10-25 12:25:00,229.69,230.05,229.69,230.05,10020.0,225.7782,226.1321,225.7782,226.1321,10020.0
2018-10-25 12:30:00,229.91,230.11,229.34,229.48,19203.0,225.9945,226.1911,225.4342,225.5718,19203.0
2018-10-25 12:35:00,229.54,229.81,229.49,229.67,9573.0,225.6308,225.8962,225.5816,225.7586,9573.0
2018-10-25 12:40:00,229.59,229.83,229.4,229.59,13249.0,225.6799,225.9159,225.4932,225.6799,13249.0
2018-10-25 12:45:00,229.62,230.43,229.61,230.3,29415.0,225.7094,226.5056,225.6996,226.3778,29415.0
2018-10-25 12:50:00,230.23,230.46,229.96,230.03,20364.0,226.309,226.5351,226.0436,226.1124,20364.0
2018-10-25 12:55:00,230.09,230.16,229.73,229.92,34764.0,226.1714,226.2402,225.8176,226.0043,34764.0
2018-10-25 13:00:00,229.85,230.1,229.61,229.62,17568.0,225.9355,226.1813,225.6996,225.7094,17568.0
2018-10-25 13:05:00,229.66,229.7,229.35,229.48,20602.0,225.7487,225.7881,225.444,225.5718,20602.0
2018-10-25 13:10:00,229.51,229.7,229.38,229.66,32818.0,225.6013,225.7881,225.4735,225.7487,32818.0
2018-10-25 13:15:00,229.7,229.86,229.65,229.8,10290.0,225.7881,225.9453,225.7389,225.8864,10290.0
2018-10-25 13:20:00,229.81,229.97,229.75,229.85,12559.0,225.8962,226.0535,225.8372,225.9355,12559.0
2018-10-25 13:25:00,229.78,230.32,229.77,230.2,13968.0,225.8667,226.3975,225.8569,226.2796,13968.0
2018-10-25 13:30:00,230.21,230.55,229.99,230.54,19701.0,226.2894,226.6236,226.0731,226.6138,19701.0
2018-10-25 13:35:00,230.59,231.69,230.5,230.91,24356.0,226.6629,227.7442,226.5744,226.9775,24356.0
2018-10-25 13:40:00,230.92,230.96,230.44,230.6,19840.0,226.9873,227.0266,226.5155,226.6727,19840.0
2018-10-25 13:45:00,230.51,230.54,230.25,230.48,12095.0,226.5843,226.6138,226.3287,226.5548,12095.0
2018-10-25 13:50:00,230.49,230.53,230.09,230.18,11381.0,226.5646,226.6039,226.1714,226.2599,11381.0
2018-10-25 13:55:00,230.23,230.48,230.14,230.46,12393.0,226.309,226.5548,226.2206,226.5351,12393.0
2018-10-25 14:00:00,230.38,230.46,230.0,230.15,16448.0,226.4565,226.5351,226.083,226.2304,16448.0
2018-10-25 14:05:00,230.15,230.54,230.13,230.39,16233.0,226.2304,226.6138,226.2107,226.4663,16233.0
2018-10-25 14:10:00,230.41,230.74,230.3,230.67,44364.0,226.486,226.8104,226.3778,226.7415,44364.0
2018-10-25 14:15:00,230.68,231.01,230.48,230.65,60988.0,226.7514,227.0758,226.5548,226.7219,60988.0
2018-10-25 14:20:00,230.66,231.17,230.61,231.06,15255.0,226.7317,227.233,226.6826,227.1249,15255.0
2018-10-25 14:25:00,231.01,231.77,230.95,231.4,13203.0,227.0758,227.8228,227.0168,227.4591,13203.0
2018-10-25 14:30:00,231.42,232.01,231.24,232.01,80018.0,227.4788,228.0587,227.3018,228.0587,80018.0
2018-10-25 14:35:00,231.96,232.08,231.59,231.66,16992.0,228.0096,228.1275,227.6459,227.7147,16992.0
2018-10-25 14:40:00,231.69,232.37,231.61,231.99,15623.0,227.7442,228.4126,227.6655,228.0391,15623.0
2018-10-25 14:45:00,232.01,232.23,231.56,231.57,15252.0,228.0587,228.275,227.6164,227.6262,15252.0
2018-10-25 14:50:00,231.55,231.94,231.55,231.65,13958.0,227.6066,227.9899,227.6066,227.7049,13958.0
2018-10-25 14:55:00,231.6,232.16,231.6,231.92,17671.0,227.6557,228.2062,227.6557,227.9703,17671.0
2018-10-25 15:00:00,231.97,232.07,231.17,231.51,29630.0,228.0194,228.1177,227.233,227.5672,29630.0
2018-10-25 15:05:00,231.54,231.89,231.53,231.87,19481.0,227.5967,227.9408,227.5869,227.9211,19481.0
2018-10-25 15:10:00,231.84,232.59,231.83,232.4,25512.0,227.8916,228.6288,227.8818,228.4421,25512.0
2018-10-25 15:15:00,232.4,232.69,232.23,232.24,53230.0,228.4421,228.7271,228.275,228.2848,53230.0
2018-10-25 15:20:00,232.25,232.25,231.71,231.77,66067.0,228.2946,228.2946,227.7638,227.8228,66067.0
2018-10-25 15:25:00,231.8,231.8,231.05,231.25,45727.0,227.8523,227.8523,227.1151,227.3117,45727.0
2018-10-25 15:30:00,231.3,231.53,230.16,230.22,65071.0,227.3608,227.5869,226.2402,226.2992,65071.0
2018-10-25 15:35:00,230.26,230.45,230.1,230.36,50469.0,226.3385,226.5253,226.1813,226.4368,50469.0
2018-10-25 15:40:00,230.36,230.45,229.79,229.93,61156.0,226.4368,226.5253,225.8765,226.0142,61156.0
2018-10-25 15:45:00,229.98,230.38,229.77,230.32,71196.0,226.0633,226.4565,225.8569,226.3975,71196.0
2018-10-25 15:50:00,230.26,230.35,229.72,230.34,82212.0,226.3385,226.427,225.8077,226.4172,82212.0
2018-10-25 15:55:00,230.33,230.56,229.91,230.28,105037.0,226.4073,226.6334,225.9945,226.3582,105037.0
2018-10-26 09:30:00,226.5,227.22,225.6,226.11,31753.0,222.6426,223.3503,221.7579,222.2592,31753.0
2018-10-26 09:35:00,226.05,227.41,225.85,227.34,11417.0,222.2002,223.5371,222.0036,223.4683,11417.0
2018-10-26 09:40:00,227.6,228.08,227.0,227.4,10208.0,223.7238,224.1957,223.134,223.5272,10208.0
2018-10-26 09:45:00,227.5,228.45,227.5,228.45,10165.0,223.6255,224.5594,223.6255,224.5594,10165.0
2018-10-26 09:50:00,228.3,228.3,227.46,227.58,10874.0,224.4119,224.4119,223.5862,223.7042,10874.0
2018-10-26 09:55:00,227.58,228.1,227.05,227.05,15976.0,223.7042,224.2153,223.1832,223.1832,15976.0
2018-10-26 10:00:00,227.19,227.19,226.01,226.12,17167.0,223.3208,223.3208,222.1609,222.269,17167.0
2018-10-26 10:05:00,226.05,226.47,225.49,226.37,21994.0,222.2002,222.6131,221.6498,222.5148,21994.0
2018-10-26 10:10:00,226.45,226.52,225.65,226.02,32827.0,222.5934,222.6622,221.807,222.1707,32827.0
2018-10-26 10:15:00,226.0,226.46,225.72,226.32,17185.0,222.1511,222.6032,221.8758,222.4656,17185.0
2018-10-26 10:20:00,226.2,227.53,226.05,227.46,13459.0,222.3477,223.655,222.2002,223.5862,13459.0
2018-10-26 10:25:00,227.36,228.11,226.7,226.73,12595.0,223.4879,224.2251,222.8392,222.8686,12595.0
2018-10-26 10:30:00,226.73,226.74,226.12,226.33,13795.0,222.8686,222.8785,222.269,222.4755,13795.0
2018-10-26 10:35:00,226.31,226.81,226.18,226.76,14009.0,222.4558,222.9473,222.328,222.8981,14009.0
2018-10-26 10:40:00,226.73,227.02,226.22,226.27,12965.0,222.8686,223.1537,222.3673,222.4165,12965.0
2018-10-26 10:45:00,226.19,226.54,225.93,226.11,12320.0,222.3378,222.6819,222.0823,222.2592,12320.0
2018-10-26 10:50:00,226.31,226.56,226.0,226.19,30950.0,222.4558,222.7015,222.1511,222.3378,30950.0
2018-10-26 10:55:00,226.31,226.4,225.91,225.95,17938.0,222.4558,222.5443,222.0626,222.1019,17938.0
2018-10-26 11:00:00,225.94,226.57,225.89,225.98,26181.0,222.0921,222.7114,222.043,222.1314,26181.0
2018-10-26 11:05:00,225.96,226.72,225.68,226.41,9389.0,222.1118,222.8588,221.8365,222.5541,9389.0
2018-10-26 11:10:00,226.47,226.98,226.34,226.75,13145.0,222.6131,223.1144,222.4853,222.8883,13145.0
2018-10-26 11:15:00,226.64,227.09,226.42,226.69,18826.0,222.7802,223.2225,222.5639,222.8293,18826.0
2018-10-26 11:20:00,226.78,226.89,226.28,226.74,14200.0,222.9178,223.0259,222.4263,222.8785,14200.0
2018-10-26 11:25:00,226.59,227.68,226.58,227.32,18402.0,222.731,223.8025,222.7212,223.4486,18402.0
2018-10-26 11:30:00,227.44,228.73,227.44,228.53,13501.0,223.5666,224.8346,223.5666,224.638,13501.0
2018-10-26 11:35:00,228.67,228.67,227.94,228.21,16125.0,224.7756,224.7756,224.058,224.3234,16125.0
2018-10-26 11:40:00,228.28,228.56,227.66,227.66,6701.0,224.3923,224.6675,223.7828,223.7828,6701.0
2018-10-26 11:45:00,227.72,228.16,227.72,227.99,7651.0,223.8418,224.2743,223.8418,224.1072,7651.0
2018-10-26 11:50:00,228.1,229.02,228.01,228.69,9043.0,224.2153,225.1196,224.1268,224.7953,9043.0
2018-10-26 11:55:00,228.65,229.25,228.57,228.69,17653.0,224.7559,225.3457,224.6773,224.7953,17653.0
2018-10-26 12:00:00,228.68,228.91,228.17,228.34,12925.0,224.7854,225.0115,224.2841,224.4512,12925.0
2018-10-26 12:05:00,228.87,229.15,228.78,229.09,7319.0,224.9722,225.2474,224.8837,225.1885,7319.0
2018-10-26 12:10:00,229.1,229.11,228.66,228.92,7366.0,225.1983,225.2081,224.7658,225.0214,7366.0
2018-10-26 12:15:00,228.81,229.09,228.38,229.0,7017.0,224.9132,225.1885,224.4905,225.1,7017.0
2018-10-26 12:20:00,229.07,229.82,229.06,229.36,7785.0,225.1688,225.906,225.159,225.4539,7785.0
2018-10-26 12:25:00,229.56,229.76,229.27,229.51,8577.0,225.6505,225.847,225.3654,225.6013,8577.0
2018-10-26 12:30:00,229.31,229.94,229.23,229.81,11646.0,225.4047,226.024,225.3261,225.8962,11646.0
2018-10-26 12:35:00,229.86,229.96,229.62,229.82,6839.0,225.9453,226.0436,225.7094,225.906,6839.0
2018-10-26 12:40:00,229.83,230.9,229.68,230.9,50123.0,225.9159,226.9676,225.7684,226.9676,50123.0
2018-10-26 12:45:00,230.81,231.09,230.67,231.09,7318.0,226.8792,227.1544,226.7415,227.1544,7318.0
2018-10-26 12:50:00,231.21,231.22,230.54,230.61,7461.0,227.2724,227.2822,226.6138,226.6826,7461.0
2018-10-26 12:55:00,230.64,230.64,229.85,230.02,15692.0,226.7121,226.7121,225.9355,226.1026,15692.0
2018-10-26 13:00:00,230.05,230.93,230.05,230.93,11432.0,226.1321,226.9971,226.1321,226.9971,11432.0
2018-10-26 13:05:00,230.93,231.02,230.3,230.3,19148.0,226.9971,227.0856,226.3778,226.3778,19148.0
2018-10-26 13:10:00,230.3,230.74,230.03,230.46,11832.0,226.3778,226.8104,226.1124,226.5351,11832.0
2018-10-26 13:15:00,230.61,230.66,229.98,230.28,9723.0,226.6826,226.7317,226.0633,226.3582,9723.0
2018-10-26 13:20:00,230.35,230.47,229.79,230.14,15557.0,226.427,226.545,225.8765,226.2206,15557.0
2018-10-26 13:25:00,230.14,230.58,229.92,229.92,16783.0,226.2206,226.6531,226.0043,226.0043,16783.0
2018-10-26 13:30:00,229.72,229.73,229.31,229.4,6747.0,225.8077,225.8176,225.4047,225.4932,6747.0
2018-10-26 13:35:00,229.35,229.76,229.18,229.39,11253.0,225.444,225.847,225.2769,225.4833,11253.0
2018-10-26 13:40:00,229.54,230.54,229.53,230.54,5700.0,225.6308,226.6138,225.621,226.6138,5700.0
2018-10-26 13:45:00,230.56,230.71,229.96,230.56,11010.0,226.6334,226.7809,226.0436,226.6334,11010.0
2018-10-26 13:50:00,230.51,230.88,230.25,230.83,12916.0,226.5843,226.948,226.3287,226.8988,12916.0
2018-10-26 13:55:00,230.9,231.15,230.79,231.09,10735.0,226.9676,227.2134,226.8595,227.1544,10735.0
2018-10-26 14:00:00,230.96,231.22,230.02,230.3,14604.0,227.0266,227.2822,226.1026,226.3778,14604.0
2018-10-26 14:05:00,230.32,230.82,230.15,230.75,28647.0,226.3975,226.889,226.2304,226.8202,28647.0
2018-10-26 14:10:00,230.68,230.93,229.67,229.89,17347.0,226.7514,226.9971,225.7586,225.9748,17347.0
2018-10-26 14:15:00,230.0,230.16,229.7,229.98,11633.0,226.083,226.2402,225.7881,226.0633,11633.0
2018-10-26 14:20:00,229.97,230.26,229.59,230.16,13131.0,226.0535,226.3385,225.6799,226.2402,13131.0
2018-10-26 14:25:00,230.18,230.99,230.11,230.72,15039.0,226.2599,227.0561,226.1911,226.7907,15039.0
2018-10-26 14:30:00,230.68,231.02,230.46,230.63,13380.0,226.7514,227.0856,226.5351,226.7022,13380.0
2018-10-26 14:35:00,230.63,231.32,230.62,230.91,23568.0,226.7022,227.3805,226.6924,226.9775,23568.0
2018-10-26 14:40:00,231.0,231.18,230.6,230.8,17595.0,227.0659,227.2429,226.6727,226.8693,17595.0
2018-10-26 14:45:00,230.74,230.87,229.89,230.03,12125.0,226.8104,226.9381,225.9748,226.1124,12125.0
2018-10-26 14:50:00,229.92,230.08,229.33,229.58,12231.0,226.0043,226.1616,225.4244,225.6701,12231.0
2018-10-26 14:55:00,229.37,229.46,228.39,228.65,14446.0,225.4637,225.5522,224.5004,224.7559,14446.0
2018-10-26 15:00:00,228.63,228.66,227.89,228.64,19986.0,224.7363,224.7658,224.0089,224.7461,19986.0
2018-10-26 15:05:00,228.59,228.87,228.15,228.54,13489.0,224.697,224.9722,224.2645,224.6478,13489.0
2018-10-26 15:10:00,228.66,228.83,227.93,228.35,15639.0,224.7658,224.9329,224.0482,224.4611,15639.0
2018-10-26 15:15:00,228.35,229.5,228.31,229.32,16523.0,224.4611,225.5915,224.4217,225.4145,16523.0
2018-10-26 15:20:00,229.28,230.2,229.19,229.85,19323.0,225.3752,226.2796,225.2868,225.9355,19323.0
2018-10-26 15:25:00,229.87,230.01,229.16,229.82,19717.0,225.9552,226.0928,225.2573,225.906,19717.0
2018-10-26 15:30:00,229.67,229.67,229.0,229.09,24140.0,225.7586,225.7586,225.1,225.1885,24140.0
2018-10-26 15:35:00,228.97,230.35,228.72,229.87,19972.0,225.0705,226.427,224.8248,225.9552,19972.0
2018-10-26 15:40:00,229.8,229.92,228.95,228.99,18219.0,225.8864,226.0043,225.0508,225.0902,18219.0
2018-10-26 15:45:00,229.0,231.06,229.0,230.53,46956.0,225.1,227.1249,225.1,226.6039,46956.0
2018-10-26 15:50:00,230.7,231.31,230.4,230.47,38956.0,226.771,227.3706,226.4761,226.545,38956.0
2018-10-26 15:55:00,230.34,230.48,229.19,229.76,95536.0,226.4172,226.5548,225.2868,225.847,95536.0
2018-10-29 09:30:00,233.81,235.0,233.36,234.26,45137.0,229.8281,230.9978,229.3857,230.2704,45137.0
2018-10-29 09:35:00,234.04,234.16,231.0,231.24,23094.0,230.0542,230.1721,227.0659,227.3018,23094.0
2018-10-29 09:40:00,231.31,232.29,230.87,230.87,21824.0,227.3706,228.334,226.9381,226.9381,21824.0
2018-10-29 09:45:00,230.77,230.97,229.48,230.16,20163.0,226.8398,227.0364,225.5718,226.2402,20163.0
2018-10-29 09:50:00,230.12,230.37,229.71,230.26,7620.0,226.2009,226.4467,225.7979,226.3385,7620.0
2018-10-29 09:55:00,230.13,230.74,230.0,230.18,6102.0,226.2107,226.8104,226.083,226.2599,6102.0
2018-10-29 10:00:00,230.09,231.86,229.95,231.84,11900.0,226.1714,227.9113,226.0338,227.8916,11900.0
2018-10-29 10:05:00,231.84,231.87,231.04,231.27,11600.0,227.8916,227.9211,227.1052,227.3313,11600.0
2018-10-29 10:10:00,231.24,231.58,230.94,230.94,6023.0,227.3018,227.636,227.0069,227.0069,6023.0
2018-10-29 10:15:00,230.83,231.97,230.83,231.78,10650.0,226.8988,228.0194,226.8988,227.8326,10650.0
2018-10-29 10:20:00,231.78,232.17,231.4,232.03,11145.0,227.8326,228.216,227.4591,228.0784,11145.0
2018-10-29 10:25:00,232.04,232.21,231.79,231.94,11240.0,228.0882,228.2553,227.8425,227.9899,11240.0
2018-10-29 10:30:00,231.92,232.29,231.75,231.98,40221.0,227.9703,228.334,227.8032,228.0292,40221.0
2018-10-29 10:35:00,231.98,231.98,231.42,231.46,18411.0,228.0292,228.0292,227.4788,227.5181,18411.0
2018-10-29 10:40:00,231.53,231.76,231.44,231.74,18837.0,227.5869,227.813,227.4984,227.7933,18837.0
2018-10-29 10:45:00,231.78,231.9,231.04,231.22,65604.0,227.8326,227.9506,227.1052,227.2822,65604.0
2018-10-29 10:50:00,231.27,232.29,231.26,232.13,14187.0,227.3313,228.334,227.3215,228.1767,14187.0
2018-10-29 10:55:00,232.13,232.2,231.49,231.72,12200.0,228.1767,228.2455,227.5476,227.7737,12200.0
2018-10-29 11:00:00,231.74,232.04,231.43,231.44,8957.0,227.7933,228.0882,227.4886,227.4984,8957.0
2018-10-29 11:05:00,231.47,231.9,231.39,231.4,21920.0,227.5279,227.9506,227.4493,227.4591,21920.0
2018-10-29 11:10:00,231.34,231.34,230.6,230.67,17270.0,227.4001,227.4001,226.6727,226.7415,17270.0
2018-10-29 11:15:00,230.7,230.89,229.95,229.96,15060.0,226.771,226.9578,226.0338,226.0436,15060.0
2018-10-29 11:20:00,229.89,230.22,229.79,229.99,17476.0,225.9748,226.2992,225.8765,226.0731,17476.0
2018-10-29 11:25:00,230.07,230.56,229.82,230.55,15050.0,226.1518,226.6334,225.906,226.6236,15050.0
2018-10-29 11:30:00,230.61,230.67,230.06,230.09,5947.0,226.6826,226.7415,226.1419,226.1714,5947.0
2018-10-29 11:35:00,230.2,230.34,229.9,230.14,6327.0,226.2796,226.4172,225.9847,226.2206,6327.0
2018-10-29 11:40:00,230.11,230.5,229.95,230.4,12766.0,226.1911,226.5744,226.0338,226.4761,12766.0
2018-10-29 11:45:00,230.42,230.48,230.09,230.2,7897.0,226.4958,226.5548,226.1714,226.2796,7897.0
2018-10-29 11:50:00,230.27,230.34,229.79,229.79,5765.0,226.3484,226.4172,225.8765,225.8765,5765.0
2018-10-29 11:55:00,229.74,230.14,229.04,229.13,14852.0,225.8274,226.2206,225.1393,225.2278,14852.0
2018-10-29 12:00:00,228.91,229.05,228.37,228.53,19039.0,225.0115,225.1491,224.4807,224.638,19039.0
2018-10-29 12:05:00,228.62,228.68,227.98,227.99,8005.0,224.7265,224.7854,224.0974,224.1072,8005.0
2018-10-29 12:10:00,228.16,228.18,227.86,227.97,6675.0,224.2743,224.294,223.9794,224.0875,6675.0
2018-10-29 12:15:00,227.86,228.13,227.69,227.86,7929.0,223.9794,224.2448,223.8123,223.9794,7929.0
2018-10-29 12:20:00,227.91,228.13,227.31,227.81,9300.0,224.0286,224.2448,223.4388,223.9303,9300.0
2018-10-29 12:25:00,227.74,228.22,227.63,227.89,9530.0,223.8614,224.3333,223.7533,224.0089,9530.0
2018-10-29 12:30:00,227.98,228.12,227.59,228.08,5200.0,224.0974,224.235,223.714,224.1957,5200.0
2018-10-29 12:35:00,228.19,228.83,228.19,228.83,11822.0,224.3038,224.9329,224.3038,224.9329,11822.0
2018-10-29 12:40:00,228.83,229.78,228.83,229.64,16101.0,224.9329,225.8667,224.9329,225.7291,16101.0
2018-10-29 12:45:00,229.56,229.68,229.21,229.26,17267.0,225.6505,225.7684,225.3064,225.3556,17267.0
2018-10-29 12:50:00,229.34,229.38,229.06,229.13,8117.0,225.4342,225.4735,225.159,225.2278,8117.0
2018-10-29 12:55:00,228.91,229.18,228.59,228.88,6351.0,225.0115,225.2769,224.697,224.982,6351.0
2018-10-29 13:00:00,229.1,229.92,229.1,229.77,10474.0,225.1983,226.0043,225.1983,225.8569,10474.0
2018-10-29 13:05:00,229.65,230.35,229.63,230.28,10025.0,225.7389,226.427,225.7193,226.3582,10025.0
2018-10-29 13:10:00,230.26,230.39,229.9,230.0,8522.0,226.3385,226.4663,225.9847,226.083,8522.0
2018-10-29 13:15:00,229.99,230.14,229.77,229.96,6826.0,226.0731,226.2206,225.8569,226.0436,6826.0
2018-10-29 13:20:00,229.87,230.21,229.75,230.21,12156.0,225.9552,226.2894,225.8372,226.2894,12156.0
2018-10-29 13:25:00,230.17,230.17,229.82,229.98,7957.0,226.2501,226.2501,225.906,226.0633,7957.0
2018-10-29 13:30:00,229.97,230.61,229.96,230.53,8011.0,226.0535,226.6826,226.0436,226.6039,8011.0
2018-10-29 13:35:00,230.62,230.64,230.08,230.21,7891.0,226.6924,226.7121,226.1616,226.2894,7891.0
2018-10-29 13:40:00,230.21,230.22,229.66,229.95,14240.0,226.2894,226.2992,225.7487,226.0338,14240.0
2018-10-29 13:45:00,230.02,230.19,229.27,229.59,15161.0,226.1026,226.2697,225.3654,225.6799,15161.0
2018-10-29 13:50:00,229.61,230.12,229.49,229.92,12236.0,225.6996,226.2009,225.5816,226.0043,12236.0
2018-10-29 13:55:00,229.9,230.04,229.59,229.59,6362.0,225.9847,226.1223,225.6799,225.6799,6362.0
2018-10-29 14:00:00,229.41,229.53,228.86,229.53,8400.0,225.503,225.621,224.9624,225.621,8400.0
2018-10-29 14:05:00,229.39,229.48,228.91,229.17,7509.0,225.4833,225.5718,225.0115,225.2671,7509.0
2018-10-29 14:10:00,229.28,229.28,228.51,228.88,9050.0,225.3752,225.3752,224.6183,224.982,9050.0
2018-10-29 14:15:00,228.79,228.92,228.42,228.79,11695.0,224.8936,225.0214,224.5299,224.8936,11695.0
2018-10-29 14:20:00,228.91,228.98,228.45,228.67,7815.0,225.0115,225.0803,224.5594,224.7756,7815.0
2018-10-29 14:25:00,228.72,229.01,228.53,228.53,11043.0,224.8248,225.1098,224.638,224.638,11043.0
2018-10-29 14:30:00,228.49,228.49,228.05,228.08,9351.0,224.5987,224.5987,224.1662,224.1957,9351.0
2018-10-29 14:35:00,228.02,228.61,227.95,228.19,6951.0,224.1367,224.7166,224.0679,224.3038,6951.0
2018-10-29 14:40:00,228.21,228.97,228.2,228.74,8691.0,224.3234,225.0705,224.3136,224.8444,8691.0
2018-10-29 14:45:00,228.7,228.92,228.16,228.22,5707.0,224.8051,225.0214,224.2743,224.3333,5707.0
2018-10-29 14:50:00,228.2,228.2,227.64,227.86,5700.0,224.3136,224.3136,223.7632,223.9794,5700.0
2018-10-29 14:55:00,227.74,228.53,227.73,228.21,20539.0,223.8614,224.638,223.8516,224.3234,20539.0
2018-10-29 15:00:00,228.14,228.16,227.36,227.38,8133.0,224.2546,224.2743,223.4879,223.5076,8133.0
2018-10-29 15:05:00,227.37,227.54,226.85,226.88,16308.0,223.4977,223.6649,222.9866,223.0161,16308.0
2018-10-29 15:10:00,227.0,227.11,226.16,226.16,21737.0,223.134,223.2422,222.3084,222.3084,21737.0
2018-10-29 15:15:00,226.07,226.76,225.81,226.7,19359.0,222.2199,222.8981,221.9643,222.8392,19359.0
2018-10-29 15:20:00,226.65,226.82,226.06,226.72,16928.0,222.79,222.9571,222.2101,222.8588,16928.0
2018-10-29 15:25:00,226.65,226.96,226.34,226.38,14595.0,222.79,223.0947,222.4853,222.5246,14595.0
2018-10-29 15:30:00,226.41,226.56,225.83,226.31,22014.0,222.5541,222.7015,221.984,222.4558,22014.0
2018-10-29 15:35:00,226.26,226.26,225.58,225.92,34270.0,222.4067,222.4067,221.7382,222.0724,34270.0
2018-10-29 15:40:00,225.85,225.85,224.68,224.94,47206.0,222.0036,222.0036,220.8536,221.1091,47206.0
2018-10-29 15:45:00,225.02,227.03,224.8,226.65,70148.0,221.1878,223.1635,220.9715,222.79,70148.0
2018-10-29 15:50:00,226.53,227.65,226.53,227.65,35985.0,222.6721,223.773,222.6721,223.773,35985.0
2018-10-29 15:55:00,227.56,228.45,227.05,228.26,109479.0,223.6845,224.5594,223.1832,224.3726,109479.0
2018-10-30 09:30:00,228.26,229.98,228.26,228.76,27641.0,224.3726,226.0633,224.3726,224.8641,27641.0
2018-10-30 09:35:00,228.73,229.22,228.22,229.1,13364.0,224.8346,225.3162,224.3333,225.1983,13364.0
2018-10-30 09:40:00,229.32,230.35,228.93,230.28,9780.0,225.4145,226.427,225.0312,226.3582,9780.0
2018-10-30 09:45:00,230.45,230.45,229.4,229.8,17186.0,226.5253,226.5253,225.4932,225.8864,17186.0
2018-10-30 09:50:00,229.87,231.16,229.71,230.94,22293.0,225.9552,227.2232,225.7979,227.0069,22293.0
2018-10-30 09:55:00,231.03,231.73,230.8,231.43,14118.0,227.0954,227.7835,226.8693,227.4886,14118.0
2018-10-30 10:00:00,231.6,231.7,230.82,230.82,15478.0,227.6557,227.754,226.889,226.889,15478.0
2018-10-30 10:05:00,230.86,230.92,230.3,230.38,14980.0,226.9283,226.9873,226.3778,226.4565,14980.0
2018-10-30 10:10:00,230.35,230.7,229.86,230.48,25257.0,226.427,226.771,225.9453,226.5548,25257.0
2018-10-30 10:15:00,230.64,231.07,230.22,230.29,18910.0,226.7121,227.1347,226.2992,226.368,18910.0
2018-10-30 10:20:00,230.55,230.94,230.52,230.65,10609.0,226.6236,227.0069,226.5941,226.7219,10609.0
2018-10-30 10:25:00,230.57,230.83,230.26,230.34,9325.0,226.6433,226.8988,226.3385,226.4172,9325.0
2018-10-30 10:30:00,230.36,231.1,230.11,230.71,9233.0,226.4368,227.1642,226.1911,226.7809,9233.0
2018-10-30 10:35:00,230.63,230.63,230.0,230.13,23165.0,226.7022,226.7022,226.083,226.2107,23165.0
2018-10-30 10:40:00,230.15,230.15,229.56,229.61,6300.0,226.2304,226.2304,225.6505,225.6996,6300.0
2018-10-30 10:45:00,229.6,230.01,229.44,229.83,11748.0,225.6898,226.0928,225.5325,225.9159,11748.0
2018-10-30 10:50:00,229.95,230.22,229.32,229.4,10585.0,226.0338,226.2992,225.4145,225.4932,10585.0
2018-10-30 10:55:00,229.48,229.99,229.35,229.55,11539.0,225.5718,226.0731,225.444,225.6406,11539.0
2018-10-30 11:00:00,229.57,230.07,229.37,229.9,12283.0,225.6603,226.1518,225.4637,225.9847,12283.0
2018-10-30 11:05:00,229.84,230.61,229.83,230.26,5000.0,225.9257,226.6826,225.9159,226.3385,5000.0
2018-10-30 11:10:00,230.22,230.35,229.86,229.93,8075.0,226.2992,226.427,225.9453,226.0142,8075.0
2018-10-30 11:15:00,229.91,230.52,229.81,230.52,5365.0,225.9945,226.5941,225.8962,226.5941,5365.0
2018-10-30 11:20:00,230.63,230.92,230.05,230.05,5568.0,226.7022,226.9873,226.1321,226.1321,5568.0
2018-10-30 11:25:00,230.23,231.12,230.22,230.78,37467.0,226.309,227.1839,226.2992,226.8497,37467.0
2018-10-30 11:30:00,230.78,231.2,230.73,230.9,26775.0,226.8497,227.2625,226.8005,226.9676,26775.0
2018-10-30 11:35:00,230.9,231.27,230.74,230.89,18100.0,226.9676,227.3313,226.8104,226.9578,18100.0
2018-10-30 11:40:00,230.87,230.98,230.61,230.74,6009.0,226.9381,227.0463,226.6826,226.8104,6009.0
2018-10-30 11:45:00,230.8,231.44,230.62,231.44,8023.0,226.8693,227.4984,226.6924,227.4984,8023.0
2018-10-30 11:50:00,231.38,231.43,230.69,230.73,9062.0,227.4395,227.4886,226.7612,226.8005,9062.0
2018-10-30 11:55:00,230.77,230.77,230.18,230.18,13077.0,226.8398,226.8398,226.2599,226.2599,13077.0
2018-10-30 12:00:00,230.19,230.86,230.15,230.67,7890.0,226.2697,226.9283,226.2304,226.7415,7890.0
2018-10-30 12:05:00,230.65,231.16,230.58,230.9,5432.0,226.7219,227.2232,226.6531,226.9676,5432.0
2018-10-30 12:10:00,230.85,231.12,230.34,230.69,10234.0,226.9185,227.1839,226.4172,226.7612,10234.0
2018-10-30 12:15:00,230.74,231.16,230.54,230.98,13143.0,226.8104,227.2232,226.6138,227.0463,13143.0
2018-10-30 12:20:00,231.08,231.33,230.85,231.24,8155.0,227.1446,227.3903,226.9185,227.3018,8155.0
2018-10-30 12:25:00,231.33,231.53,231.31,231.43,5184.0,227.3903,227.5869,227.3706,227.4886,5184.0
2018-10-30 12:30:00,231.35,231.35,230.73,230.79,18512.0,227.41,227.41,226.8005,226.8595,18512.0
2018-10-30 12:35:00,230.85,231.02,230.54,230.84,12512.0,226.9185,227.0856,226.6138,226.9087,12512.0
2018-10-30 12:40:00,230.86,230.99,230.53,230.7,8600.0,226.9283,227.0561,226.6039,226.771,8600.0
2018-10-30 12:45:00,230.64,231.11,230.53,231.07,5375.0,226.7121,227.1741,226.6039,227.1347,5375.0
2018-10-30 12:50:00,231.24,231.29,230.51,230.7,6288.0,227.3018,227.351,226.5843,226.771,6288.0
2018-10-30 12:55:00,230.72,230.72,229.8,229.9,7679.0,226.7907,226.7907,225.8864,225.9847,7679.0
2018-10-30 13:00:00,229.89,230.11,229.53,229.91,5667.0,225.9748,226.1911,225.621,225.9945,5667.0
2018-10-30 13:05:00,229.94,229.95,229.58,229.73,8309.0,226.024,226.0338,225.6701,225.8176,8309.0
2018-10-30 13:10:00,229.72,229.73,228.91,229.02,6266.0,225.8077,225.8176,225.0115,225.1196,6266.0
2018-10-30 13:15:00,229.03,229.77,229.02,229.55,6475.0,225.1295,225.8569,225.1196,225.6406,6475.0
2018-10-30 13:20:00,229.53,229.87,229.22,229.42,4813.0,225.621,225.9552,225.3162,225.5128,4813.0
2018-10-30 13:25:00,229.23,229.38,228.79,228.94,4791.0,225.3261,225.4735,224.8936,225.041,4791.0
2018-10-30 13:30:00,228.89,229.09,228.42,228.55,6804.0,224.9919,225.1885,224.5299,224.6577,6804.0
2018-10-30 13:35:00,228.47,228.98,228.39,228.61,5805.0,224.579,225.0803,224.5004,224.7166,5805.0
2018-10-30 13:40:00,228.63,229.39,228.63,229.33,6622.0,224.7363,225.4833,224.7363,225.4244,6622.0
2018-10-30 13:45:00,229.42,229.5,229.03,229.45,9035.0,225.5128,225.5915,225.1295,225.5423,9035.0
2018-10-30 13:50:00,229.51,229.51,229.08,229.12,5600.0,225.6013,225.6013,225.1786,225.2179,5600.0
2018-10-30 13:55:00,229.18,229.73,229.15,229.62,15569.0,225.2769,225.8176,225.2474,225.7094,15569.0
2018-10-30 14:00:00,229.71,230.04,229.32,229.43,10727.0,225.7979,226.1223,225.4145,225.5227,10727.0
2018-10-30 14:05:00,229.49,229.67,229.15,229.26,9300.0,225.5816,225.7586,225.2474,225.3556,9300.0
2018-10-30 14:10:00,229.19,229.98,228.97,229.9,16135.0,225.2868,226.0633,225.0705,225.9847,16135.0
2018-10-30 14:15:00,229.88,229.94,229.5,229.65,7769.0,225.965,226.024,225.5915,225.7389,7769.0
2018-10-30 14:20:00,229.85,230.36,229.64,230.07,8033.0,225.9355,226.4368,225.7291,226.1518,8033.0
2018-10-30 14:25:00,230.17,230.29,229.71,229.96,9124.0,226.2501,226.368,225.7979,226.0436,9124.0
2018-10-30 14:30:00,229.85,230.12,229.56,230.04,8950.0,225.9355,226.2009,225.6505,226.1223,8950.0
2018-10-30 14:35:00,230.0,230.01,229.64,229.69,5080.0,226.083,226.0928,225.7291,225.7782,5080.0
2018-10-30 14:40:00,229.66,229.92,229.42,229.74,12518.0,225.7487,226.0043,225.5128,225.8274,12518.0
2018-10-30 14:45:00,229.61,229.69,229.5,229.69,6380.0,225.6996,225.7782,225.5915,225.7782,6380.0
2018-10-30 14:50:00,229.66,230.87,229.66,230.51,13271.0,225.7487,226.9381,225.7487,226.5843,13271.0
2018-10-30 14:55:00,230.58,231.64,230.43,231.26,11083.0,226.6531,227.695,226.5056,227.3215,11083.0
2018-10-30 15:00:00,231.41,231.46,230.61,230.93,9342.0,227.4689,227.5181,226.6826,226.9971,9342.0
2018-10-30 15:05:00,230.82,231.25,230.82,231.24,7793.0,226.889,227.3117,226.889,227.3018,7793.0
2018-10-30 15:10:00,231.21,232.15,231.15,231.73,15675.0,227.2724,228.1963,227.2134,227.7835,15675.0
2018-10-30 15:15:00,231.68,231.92,231.39,231.72,15848.0,227.7343,227.9703,227.4493,227.7737,15848.0
2018-10-30 15:20:00,231.65,231.77,231.39,231.67,19523.0,227.7049,227.8228,227.4493,227.7245,19523.0
2018-10-30 15:25:00,231.62,232.45,231.62,232.04,18198.0,227.6754,228.4912,227.6754,228.0882,18198.0
2018-10-30 15:30:00,232.09,232.43,231.86,232.31,37534.0,228.1374,228.4716,227.9113,228.3536,37534.0
2018-10-30 15:35:00,232.25,232.32,231.65,231.7,26082.0,228.2946,228.3634,227.7049,227.754,26082.0
2018-10-30 15:40:00,231.74,232.2,231.59,231.81,35258.0,227.7933,228.2455,227.6459,227.8621,35258.0
2018-10-30 15:45:00,231.78,232.31,231.58,232.04,50043.0,227.8326,228.3536,227.636,228.0882,50043.0
2018-10-30 15:50:00,232.1,232.86,232.1,232.82,35975.0,228.1472,228.8943,228.1472,228.8549,35975.0
2018-10-30 15:55:00,232.8,233.17,232.57,232.72,121714.0,228.8353,229.199,228.6092,228.7566,121714.0
2018-10-31 09:30:00,234.66,235.24,233.71,234.46,52575.0,230.6636,231.2337,229.7298,230.467,52575.0
2018-10-31 09:35:00,234.7,234.88,233.94,234.21,16033.0,230.7029,230.8798,229.9559,230.2213,16033.0
2018-10-31 09:40:00,234.36,235.09,234.04,234.77,59696.0,230.3687,231.0863,230.0542,230.7717,59696.0
2018-10-31 09:45:00,234.77,235.14,234.36,234.72,63782.0,230.7717,231.1354,230.3687,230.7226,63782.0
2018-10-31 09:50:00,234.77,235.06,234.34,234.44,22277.0,230.7717,231.0568,230.349,230.4473,22277.0
2018-10-31 09:55:00,234.44,234.53,233.7,233.86,21471.0,230.4473,230.5358,229.7199,229.8772,21471.0
2018-10-31 10:00:00,233.86,234.63,233.86,234.44,14386.0,229.8772,230.6341,229.8772,230.4473,14386.0
2018-10-31 10:05:00,234.49,234.77,234.24,234.77,10263.0,230.4965,230.7717,230.2507,230.7717,10263.0
2018-10-31 10:10:00,234.84,234.85,233.95,234.02,9928.0,230.8405,230.8504,229.9657,230.0345,9928.0
2018-10-31 10:15:00,234.08,234.28,233.84,234.06,13608.0,230.0935,230.2901,229.8576,230.0738,13608.0
2018-10-31 10:20:00,234.05,234.13,233.74,234.03,15007.0,230.064,230.1426,229.7593,230.0443,15007.0
2018-10-31 10:25:00,233.96,233.96,233.66,233.66,13243.0,229.9755,229.9755,229.6806,229.6806,13243.0
2018-10-31 10:30:00,233.66,233.98,233.66,233.91,31748.0,229.6806,229.9952,229.6806,229.9264,31748.0
2018-10-31 10:35:00,233.91,234.0,233.72,233.9,16481.0,229.9264,230.0148,229.7396,229.9165,16481.0
2018-10-31 10:40:00,233.86,234.0,233.81,233.99,17503.0,229.8772,230.0148,229.8281,230.005,17503.0
2018-10-31 10:45:00,234.0,234.15,233.3,233.37,29740.0,230.0148,230.1623,229.3268,229.3956,29740.0
2018-10-31 10:50:00,233.41,233.51,232.77,232.84,22981.0,229.4349,229.5332,228.8058,228.8746,22981.0
2018-10-31 10:55:00,232.92,232.94,232.56,232.78,9871.0,228.9532,228.9729,228.5994,228.8156,9871.0
2018-10-31 11:00:00,232.71,232.9,232.4,232.55,14770.0,228.7468,228.9336,228.4421,228.5895,14770.0
2018-10-31 11:05:00,232.53,233.11,232.53,232.9,8270.0,228.5699,229.14,228.5699,228.9336,8270.0
2018-10-31 11:10:00,233.05,233.26,232.85,233.03,8382.0,229.081,229.2874,228.8844,229.0614,8382.0
2018-10-31 11:15:00,233.07,233.21,232.87,232.9,8962.0,229.1007,229.2383,228.9041,228.9336,8962.0
2018-10-31 11:20:00,232.91,233.68,232.91,233.68,48890.0,228.9434,229.7003,228.9434,229.7003,48890.0
2018-10-31 11:25:00,233.86,234.12,233.71,233.98,9914.0,229.8772,230.1328,229.7298,229.9952,9914.0
2018-10-31 11:30:00,234.0,234.0,233.26,233.31,7590.0,230.0148,230.0148,229.2874,229.3366,7590.0
2018-10-31 11:35:00,233.33,233.34,233.05,233.34,4000.0,229.3562,229.3661,229.081,229.3661,4000.0
2018-10-31 11:40:00,233.39,233.56,232.88,232.89,6210.0,229.4152,229.5823,228.9139,228.9237,6210.0
2018-10-31 11:45:00,232.95,233.25,232.89,232.98,4365.0,228.9827,229.2776,228.9237,229.0122,4365.0
2018-10-31 11:50:00,232.93,233.47,232.93,233.34,3652.0,228.9631,229.4939,228.9631,229.3661,3652.0
2018-10-31 11:55:00,233.24,233.24,232.67,232.87,8755.0,229.2678,229.2678,228.7075,228.9041,8755.0
2018-10-31 12:00:00,232.8,232.93,232.42,232.5,10680.0,228.8353,228.9631,228.4617,228.5404,10680.0
2018-10-31 12:05:00,232.5,232.54,232.14,232.36,4662.0,228.5404,228.5797,228.1865,228.4028,4662.0
2018-10-31 12:10:00,232.35,232.46,232.21,232.45,4423.0,228.3929,228.5011,228.2553,228.4912,4423.0
2018-10-31 12:15:00,232.49,232.49,232.16,232.35,5789.0,228.5306,228.5306,228.2062,228.3929,5789.0
2018-10-31 12:20:00,232.42,232.6,232.29,232.52,4213.0,228.4617,228.6387,228.334,228.56,4213.0
2018-10-31 12:25:00,232.53,232.69,232.39,232.39,4758.0,228.5699,228.7271,228.4323,228.4323,4758.0
2018-10-31 12:30:00,232.39,232.53,232.16,232.52,28633.0,228.4323,228.5699,228.2062,228.56,28633.0
2018-10-31 12:35:00,232.53,233.13,232.49,233.03,6564.0,228.5699,229.1597,228.5306,229.0614,6564.0
2018-10-31 12:40:00,233.07,233.63,232.81,233.61,6946.0,229.1007,229.6511,228.8451,229.6315,6946.0
2018-10-31 12:45:00,233.68,233.9,233.54,233.64,8564.0,229.7003,229.9165,229.5627,229.661,8564.0
2018-10-31 12:50:00,233.55,233.74,233.45,233.67,7714.0,229.5725,229.7593,229.4742,229.6905,7714.0
2018-10-31 12:55:00,233.68,234.19,233.65,233.82,9737.0,229.7003,230.2016,229.6708,229.8379,9737.0
2018-10-31 13:00:00,233.85,233.89,233.56,233.69,6631.0,229.8674,229.9067,229.5823,229.7101,6631.0
2018-10-31 13:05:00,233.65,233.91,233.63,233.82,6887.0,229.6708,229.9264,229.6511,229.8379,6887.0
2018-10-31 13:10:00,233.82,234.15,233.75,233.89,8642.0,229.8379,230.1623,229.7691,229.9067,8642.0
2018-10-31 13:15:00,233.99,234.19,233.86,233.87,7435.0,230.005,230.2016,229.8772,229.887,7435.0
2018-10-31 13:20:00,233.9,234.13,233.82,234.01,7774.0,229.9165,230.1426,229.8379,230.0247,7774.0
2018-10-31 13:25:00,234.01,234.02,233.72,233.72,5290.0,230.0247,230.0345,229.7396,229.7396,5290.0
2018-10-31 13:30:00,233.72,233.74,233.46,233.46,22282.0,229.7396,229.7593,229.484,229.484,22282.0
2018-10-31 13:35:00,233.48,234.05,233.4,234.01,13441.0,229.5037,230.064,229.4251,230.0247,13441.0
2018-10-31 13:40:00,234.11,234.12,233.85,234.05,15764.0,230.123,230.1328,229.8674,230.064,15764.0
2018-10-31 13:45:00,234.06,234.31,234.05,234.2,12900.0,230.0738,230.3196,230.064,230.2114,12900.0
2018-10-31 13:50:00,234.18,234.26,234.03,234.06,12814.0,230.1918,230.2704,230.0443,230.0738,12814.0
2018-10-31 13:55:00,234.09,234.14,233.97,233.99,8232.0,230.1033,230.1525,229.9853,230.005,8232.0
2018-10-31 14:00:00,234.0,234.32,233.69,234.29,12041.0,230.0148,230.3294,229.7101,230.2999,12041.0
2018-10-31 14:05:00,234.26,234.39,234.06,234.15,13744.0,230.2704,230.3982,230.0738,230.1623,13744.0
2018-10-31 14:10:00,234.21,234.49,234.21,234.49,9691.0,230.2213,230.4965,230.2213,230.4965,9691.0
2018-10-31 14:15:00,234.45,234.97,234.39,234.86,12261.0,230.4572,230.9683,230.3982,230.8602,12261.0
2018-10-31 14:20:00,234.86,235.33,234.8,235.33,16832.0,230.8602,231.3222,230.8012,231.3222,16832.0
2018-10-31 14:25:00,235.35,235.68,235.2,235.59,9075.0,231.3418,231.6662,231.1944,231.5778,9075.0
2018-10-31 14:30:00,235.61,235.72,235.31,235.31,11476.0,231.5974,231.7055,231.3025,231.3025,11476.0
2018-10-31 14:35:00,235.19,235.39,235.01,235.35,12662.0,231.1846,231.3812,231.0076,231.3418,12662.0
2018-10-31 14:40:00,235.36,235.78,235.33,235.64,15338.0,231.3517,231.7645,231.3222,231.6269,15338.0
2018-10-31 14:45:00,235.71,235.88,235.39,235.48,8576.0,231.6957,231.8628,231.3812,231.4696,8576.0
2018-10-31 14:50:00,235.48,235.86,235.33,235.86,9210.0,231.4696,231.8432,231.3222,231.8432,9210.0
2018-10-31 14:55:00,235.78,235.87,235.58,235.67,6344.0,231.7645,231.853,231.5679,231.6564,6344.0
2018-10-31 15:00:00,235.59,236.04,235.59,235.88,9578.0,231.5778,232.0201,231.5778,231.8628,9578.0
2018-10-31 15:05:00,235.87,235.87,235.29,235.33,8385.0,231.853,231.853,231.2829,231.3222,8385.0
2018-10-31 15:10:00,235.37,235.73,235.25,235.73,11609.0,231.3615,231.7154,231.2435,231.7154,11609.0
2018-10-31 15:15:00,235.72,235.85,235.5,235.6,13343.0,231.7055,231.8333,231.4893,231.5876,13343.0
2018-10-31 15:20:00,235.6,235.68,234.83,235.24,17999.0,231.5876,231.6662,230.8307,231.2337,17999.0
2018-10-31 15:25:00,235.19,235.19,234.75,235.12,13736.0,231.1846,231.1846,230.7521,231.1158,13736.0
2018-10-31 15:30:00,235.07,235.27,234.62,234.76,18589.0,231.0666,231.2632,230.6243,230.7619,18589.0
2018-10-31 15:35:00,234.82,234.87,234.44,234.44,18435.0,230.8209,230.87,230.4473,230.4473,18435.0
2018-10-31 15:40:00,234.39,234.56,234.1,234.11,37357.0,230.3982,230.5653,230.1131,230.123,37357.0
2018-10-31 15:45:00,234.1,234.39,233.62,233.82,36076.0,230.1131,230.3982,229.6413,229.8379,36076.0
2018-10-31 15:50:00,233.82,234.1,233.72,233.82,46291.0,229.8379,230.1131,229.7396,229.8379,46291.0
2018-10-31 15:55:00,233.8,234.06,233.41,233.61,87314.0,229.8182,230.0738,229.4349,229.6315,87314.0
2018-11-01 09:30:00,234.52,235.29,234.04,235.29,83639.0,230.526,231.2829,230.0542,231.2829,83639.0
2018-11-01 09:35:00,234.94,235.13,233.8,233.95,9050.0,230.9388,231.1256,229.8182,229.9657,9050.0
2018-11-01 09:40:00,233.83,233.92,233.15,233.36,8977.0,229.8477,229.9362,229.1793,229.3857,8977.0
2018-11-01 09:45:00,233.18,233.18,232.3,232.54,20914.0,229.2088,229.2088,228.3438,228.5797,20914.0
2018-11-01 09:50:00,232.35,233.29,232.35,233.29,15497.0,228.3929,229.3169,228.3929,229.3169,15497.0
2018-11-01 09:55:00,233.31,233.5,232.87,233.02,11903.0,229.3366,229.5234,228.9041,229.0515,11903.0
2018-11-01 10:00:00,232.88,233.17,232.68,232.91,14745.0,228.9139,229.199,228.7173,228.9434,14745.0
2018-11-01 10:05:00,232.96,232.99,232.1,232.73,7800.0,228.9925,229.022,228.1472,228.7665,7800.0
2018-11-01 10:10:00,232.82,233.83,232.82,233.63,4593.0,228.8549,229.8477,228.8549,229.6511,4593.0
2018-11-01 10:15:00,233.57,234.44,233.56,234.15,9548.0,229.5922,230.4473,229.5823,230.1623,9548.0
2018-11-01 10:20:00,234.19,234.25,233.75,234.15,7401.0,230.2016,230.2606,229.7691,230.1623,7401.0
2018-11-01 10:25:00,234.13,234.47,234.09,234.47,4400.0,230.1426,230.4768,230.1033,230.4768,4400.0
2018-11-01 10:30:00,234.47,235.17,234.37,235.01,3792.0,230.4768,231.1649,230.3785,231.0076,3792.0
2018-11-01 10:35:00,235.01,235.24,234.81,235.0,5782.0,231.0076,231.2337,230.811,230.9978,5782.0
2018-11-01 10:40:00,234.96,235.04,234.64,234.97,4115.0,230.9585,231.0371,230.6439,230.9683,4115.0
2018-11-01 10:45:00,235.02,235.66,234.97,235.47,15395.0,231.0175,231.6466,230.9683,231.4598,15395.0
2018-11-01 10:50:00,235.59,235.77,235.53,235.6,5946.0,231.5778,231.7547,231.5188,231.5876,5946.0
2018-11-01 10:55:00,235.53,235.53,235.15,235.35,13085.0,231.5188,231.5188,231.1453,231.3418,13085.0
2018-11-01 11:00:00,235.42,235.71,234.93,235.04,12649.0,231.4107,231.6957,230.929,231.0371,12649.0
2018-11-01 11:05:00,235.09,235.48,234.92,235.11,16090.0,231.0863,231.4696,230.9192,231.1059,16090.0
2018-11-01 11:10:00,235.09,235.52,235.01,235.23,11086.0,231.0863,231.5089,231.0076,231.2239,11086.0
2018-11-01 11:15:00,235.25,235.41,234.93,235.33,32138.0,231.2435,231.4008,230.929,231.3222,32138.0
2018-11-01 11:20:00,235.34,235.67,235.18,235.67,7578.0,231.332,231.6564,231.1747,231.6564,7578.0
2018-11-01 11:25:00,235.7,236.1,235.66,236.02,5361.0,231.6859,232.0791,231.6466,232.0004,5361.0
2018-11-01 11:30:00,236.04,236.21,235.58,235.59,10847.0,232.0201,232.1872,231.5679,231.5778,10847.0
2018-11-01 11:35:00,235.59,235.72,235.45,235.56,5500.0,231.5778,231.7055,231.4401,231.5483,5500.0
2018-11-01 11:40:00,235.65,235.65,235.3,235.43,4754.0,231.6367,231.6367,231.2927,231.4205,4754.0
2018-11-01 11:45:00,235.47,235.47,235.06,235.37,4998.0,231.4598,231.4598,231.0568,231.3615,4998.0
2018-11-01 11:50:00,235.38,235.66,235.21,235.61,8750.0,231.3713,231.6466,231.2042,231.5974,8750.0
2018-11-01 11:55:00,235.7,235.7,234.96,235.02,6800.0,231.6859,231.6859,230.9585,231.0175,6800.0
2018-11-01 12:00:00,234.97,235.04,234.61,234.78,6300.0,230.9683,231.0371,230.6144,230.7816,6300.0
2018-11-01 12:05:00,234.72,234.89,234.64,234.82,2600.0,230.7226,230.8897,230.6439,230.8209,2600.0
2018-11-01 12:10:00,234.8,234.8,234.58,234.77,5127.0,230.8012,230.8012,230.585,230.7717,5127.0
2018-11-01 12:15:00,234.75,234.8,234.19,234.19,9515.0,230.7521,230.8012,230.2016,230.2016,9515.0
2018-11-01 12:20:00,234.25,234.33,234.06,234.22,7724.0,230.2606,230.3392,230.0738,230.2311,7724.0
2018-11-01 12:25:00,234.29,234.55,234.23,234.4,6832.0,230.2999,230.5555,230.2409,230.408,6832.0
2018-11-01 12:30:00,234.53,234.91,234.53,234.89,11420.0,230.5358,230.9093,230.5358,230.8897,11420.0
2018-11-01 12:35:00,234.86,234.96,234.71,234.94,11270.0,230.8602,230.9585,230.7127,230.9388,11270.0
2018-11-01 12:40:00,234.92,234.96,234.45,234.56,9709.0,230.9192,230.9585,230.4572,230.5653,9709.0
2018-11-01 12:45:00,234.48,234.75,234.39,234.74,5650.0,230.4867,230.7521,230.3982,230.7422,5650.0
2018-11-01 12:50:00,234.77,234.94,234.71,234.86,6921.0,230.7717,230.9388,230.7127,230.8602,6921.0
2018-11-01 12:55:00,234.93,234.93,234.78,234.92,7038.0,230.929,230.929,230.7816,230.9192,7038.0
2018-11-01 13:00:00,234.87,234.95,234.64,234.68,9113.0,230.87,230.9487,230.6439,230.6833,9113.0
2018-11-01 13:05:00,234.67,234.68,234.34,234.46,3300.0,230.6734,230.6833,230.349,230.467,3300.0
2018-11-01 13:10:00,234.37,234.53,234.31,234.53,3128.0,230.3785,230.5358,230.3196,230.5358,3128.0
2018-11-01 13:15:00,234.44,234.5,234.33,234.41,6645.0,230.4473,230.5063,230.3392,230.4179,6645.0
2018-11-01 13:20:00,234.38,234.45,234.28,234.35,6500.0,230.3884,230.4572,230.2901,230.3589,6500.0
2018-11-01 13:25:00,234.31,234.47,234.19,234.41,8438.0,230.3196,230.4768,230.2016,230.4179,8438.0
2018-11-01 13:30:00,234.47,234.51,234.21,234.28,4421.0,230.4768,230.5162,230.2213,230.2901,4421.0
2018-11-01 13:35:00,234.23,234.3,234.0,234.09,4277.0,230.2409,230.3097,230.0148,230.1033,4277.0
2018-11-01 13:40:00,234.17,234.2,233.82,233.85,7153.0,230.1819,230.2114,229.8379,229.8674,7153.0
2018-11-01 13:45:00,233.77,233.91,233.35,233.48,12032.0,229.7888,229.9264,229.3759,229.5037,12032.0
2018-11-01 13:50:00,233.38,233.55,233.3,233.4,12249.0,229.4054,229.5725,229.3268,229.4251,12249.0
2018-11-01 13:55:00,233.29,233.35,233.08,233.16,10861.0,229.3169,229.3759,229.1105,229.1891,10861.0
2018-11-01 14:00:00,233.07,233.14,232.88,233.09,46873.0,229.1007,229.1695,228.9139,229.1203,46873.0
2018-11-01 14:05:00,233.03,233.04,232.69,232.86,7900.0,229.0614,229.0712,228.7271,228.8943,7900.0
2018-11-01 14:10:00,232.91,233.02,232.79,232.91,6000.0,228.9434,229.0515,228.8254,228.9434,6000.0
2018-11-01 14:15:00,232.85,233.12,232.85,233.01,8642.0,228.8844,229.1498,228.8844,229.0417,8642.0
2018-11-01 14:20:00,233.05,233.31,233.05,233.19,12519.0,229.081,229.3366,229.081,229.2186,12519.0
2018-11-01 14:25:00,233.19,233.25,233.0,233.24,13969.0,229.2186,229.2776,229.0319,229.2678,13969.0
2018-11-01 14:30:00,233.18,233.28,232.8,232.94,16305.0,229.2088,229.3071,228.8353,228.9729,16305.0
2018-11-01 14:35:00,232.99,233.27,232.98,233.21,9042.0,229.022,229.2973,229.0122,229.2383,9042.0
2018-11-01 14:40:00,233.11,233.11,232.93,232.93,5183.0,229.14,229.14,228.9631,228.9631,5183.0
2018-11-01 14:45:00,233.02,233.19,232.97,233.19,5626.0,229.0515,229.2186,229.0024,229.2186,5626.0
2018-11-01 14:50:00,233.19,233.31,233.05,233.26,8213.0,229.2186,229.3366,229.081,229.2874,8213.0
2018-11-01 14:55:00,233.26,233.35,233.14,233.22,11635.0,229.2874,229.3759,229.1695,229.2481,11635.0
2018-11-01 15:00:00,233.25,233.25,233.0,233.0,8746.0,229.2776,229.2776,229.0319,229.0319,8746.0
2018-11-01 15:05:00,233.06,233.06,232.7,232.92,10576.0,229.0908,229.0908,228.737,228.9532,10576.0
2018-11-01 15:10:00,232.94,233.03,232.78,233.01,11857.0,228.9729,229.0614,228.8156,229.0417,11857.0
2018-11-01 15:15:00,233.0,233.14,232.91,233.12,10320.0,229.0319,229.1695,228.9434,229.1498,10320.0
2018-11-01 15:20:00,233.15,233.2,232.9,233.15,29007.0,229.1793,229.2285,228.9336,229.1793,29007.0
2018-11-01 15:25:00,233.15,233.31,233.14,233.21,14400.0,229.1793,229.3366,229.1695,229.2383,14400.0
2018-11-01 15:30:00,233.2,233.28,232.94,233.16,13057.0,229.2285,229.3071,228.9729,229.1891,13057.0
2018-11-01 15:35:00,233.17,233.38,233.15,233.34,23483.0,229.199,229.4054,229.1793,229.3661,23483.0
2018-11-01 15:40:00,233.33,233.5,233.06,233.49,43957.0,229.3562,229.5234,229.0908,229.5135,43957.0
2018-11-01 15:45:00,233.46,233.63,233.22,233.49,41627.0,229.484,229.6511,229.2481,229.5135,41627.0
2018-11-01 15:50:00,233.43,233.62,233.24,233.27,53986.0,229.4545,229.6413,229.2678,229.2973,53986.0
2018-11-01 15:55:00,233.27,233.77,233.24,233.65,126763.0,229.2973,229.7888,229.2678,229.6708,126763.0
2018-11-02 09:30:00,235.92,236.88,235.07,236.15,33359.0,231.9021,232.8458,231.0666,232.1282,33359.0
2018-11-02 09:35:00,235.62,237.25,235.62,236.95,14539.0,231.6072,233.2095,231.6072,232.9146,14539.0
2018-11-02 09:40:00,236.91,237.99,236.81,237.93,9757.0,232.8753,233.9369,232.777,233.8779,9757.0
2018-11-02 09:45:00,237.92,237.99,237.49,237.6,17561.0,233.8681,233.9369,233.4454,233.5535,17561.0
2018-11-02 09:50:00,237.67,237.67,236.9,237.15,12099.0,233.6223,233.6223,232.8654,233.1112,12099.0
2018-11-02 09:55:00,237.09,237.45,236.82,237.3,16169.0,233.0522,233.4061,232.7868,233.2586,16169.0
2018-11-02 10:00:00,237.22,237.37,236.73,236.73,9492.0,233.18,233.3274,232.6983,232.6983,9492.0
2018-11-02 10:05:00,236.92,237.2,236.53,237.07,9351.0,232.8851,233.1603,232.5017,233.0326,9351.0
2018-11-02 10:10:00,237.11,237.17,236.48,236.76,26387.0,233.0719,233.1308,232.4526,232.7278,26387.0
2018-11-02 10:15:00,236.73,237.41,236.46,237.28,12287.0,232.6983,233.3668,232.4329,233.239,12287.0
2018-11-02 10:20:00,237.29,237.35,236.72,236.72,14259.0,233.2488,233.3078,232.6885,232.6885,14259.0
2018-11-02 10:25:00,236.84,236.97,236.0,236.0,8039.0,232.8065,232.9343,231.9808,231.9808,8039.0
2018-11-02 10:30:00,235.88,236.03,235.62,235.62,5775.0,231.8628,232.0103,231.6072,231.6072,5775.0
2018-11-02 10:35:00,235.61,235.73,234.84,234.85,12913.0,231.5974,231.7154,230.8405,230.8504,12913.0
2018-11-02 10:40:00,234.92,235.7,234.32,235.59,10108.0,230.9192,231.6859,230.3294,231.5778,10108.0
2018-11-02 10:45:00,235.6,236.21,235.47,236.13,16421.0,231.5876,232.1872,231.4598,232.1086,16421.0
2018-11-02 10:50:00,236.14,236.41,235.81,235.94,32291.0,232.1184,232.3838,231.794,231.9218,32291.0
2018-11-02 10:55:00,235.83,236.55,235.83,236.28,11168.0,231.8137,232.5214,231.8137,232.256,11168.0
2018-11-02 11:00:00,236.3,236.36,235.42,235.52,10678.0,232.2757,232.3346,231.4107,231.5089,10678.0
2018-11-02 11:05:00,235.56,236.14,235.41,236.14,5012.0,231.5483,232.1184,231.4008,232.1184,5012.0
2018-11-02 11:10:00,236.14,236.63,236.04,236.39,31996.0,232.1184,232.6,232.0201,232.3641,31996.0
2018-11-02 11:15:00,236.36,236.48,235.86,235.96,10721.0,232.3346,232.4526,231.8432,231.9415,10721.0
2018-11-02 11:20:00,235.81,235.81,235.31,235.59,7118.0,231.794,231.794,231.3025,231.5778,7118.0
2018-11-02 11:25:00,235.58,235.73,235.17,235.51,10589.0,231.5679,231.7154,231.1649,231.4991,10589.0
2018-11-02 11:30:00,235.51,235.89,235.51,235.57,3536.0,231.4991,231.8726,231.4991,231.5581,3536.0
2018-11-02 11:35:00,235.7,235.7,235.16,235.62,8100.0,231.6859,231.6859,231.1551,231.6072,8100.0
2018-11-02 11:40:00,235.66,235.74,235.31,235.47,10707.0,231.6466,231.7252,231.3025,231.4598,10707.0
2018-11-02 11:45:00,235.42,235.44,235.11,235.26,4712.0,231.4107,231.4303,231.1059,231.2534,4712.0
2018-11-02 11:50:00,235.4,235.7,235.27,235.56,10223.0,231.391,231.6859,231.2632,231.5483,10223.0
2018-11-02 11:55:00,235.5,236.1,235.48,236.06,10262.0,231.4893,232.0791,231.4696,232.0398,10262.0
2018-11-02 12:00:00,236.04,236.13,235.8,235.88,6200.0,232.0201,232.1086,231.7842,231.8628,6200.0
2018-11-02 12:05:00,235.94,236.03,235.33,235.33,5333.0,231.9218,232.0103,231.3222,231.3222,5333.0
2018-11-02 12:10:00,235.34,235.43,235.09,235.3,2500.0,231.332,231.4205,231.0863,231.2927,2500.0
2018-11-02 12:15:00,235.3,235.57,235.16,235.31,2927.0,231.2927,231.5581,231.1551,231.3025,2927.0
2018-11-02 12:20:00,235.24,235.24,234.96,235.08,5136.0,231.2337,231.2337,230.9585,231.0764,5136.0
2018-11-02 12:25:00,235.2,235.53,235.2,235.29,7274.0,231.1944,231.5188,231.1944,231.2829,7274.0
2018-11-02 12:30:00,235.34,235.37,234.26,234.26,7361.0,231.332,231.3615,230.2704,230.2704,7361.0
2018-11-02 12:35:00,234.24,234.53,234.12,234.29,7613.0,230.2507,230.5358,230.1328,230.2999,7613.0
2018-11-02 12:40:00,234.25,234.59,234.25,234.48,5400.0,230.2606,230.5948,230.2606,230.4867,5400.0
2018-11-02 12:45:00,234.48,234.59,234.35,234.38,6746.0,230.4867,230.5948,230.3589,230.3884,6746.0
2018-11-02 12:50:00,234.47,234.48,233.31,233.4,14016.0,230.4768,230.4867,229.3366,229.4251,14016.0
2018-11-02 12:55:00,233.4,233.75,233.25,233.75,9779.0,229.4251,229.7691,229.2776,229.7691,9779.0
2018-11-02 13:00:00,233.73,233.78,233.29,233.29,5121.0,229.7494,229.7986,229.3169,229.3169,5121.0
2018-11-02 13:05:00,233.28,233.61,233.16,233.61,5902.0,229.3071,229.6315,229.1891,229.6315,5902.0
2018-11-02 13:10:00,233.6,234.35,233.6,234.34,8458.0,229.6216,230.3589,229.6216,230.349,8458.0
2018-11-02 13:15:00,234.3,234.67,234.21,234.67,2971.0,230.3097,230.6734,230.2213,230.6734,2971.0
2018-11-02 13:20:00,234.69,234.74,234.4,234.61,6444.0,230.6931,230.7422,230.408,230.6144,6444.0
2018-11-02 13:25:00,234.63,234.71,234.23,234.48,7037.0,230.6341,230.7127,230.2409,230.4867,7037.0
2018-11-02 13:30:00,234.49,234.49,234.05,234.05,4200.0,230.4965,230.4965,230.064,230.064,4200.0
2018-11-02 13:35:00,234.15,234.27,233.92,234.27,5900.0,230.1623,230.2802,229.9362,230.2802,5900.0
2018-11-02 13:40:00,234.23,234.88,234.0,234.4,11336.0,230.2409,230.8798,230.0148,230.408,11336.0
2018-11-02 13:45:00,234.41,234.59,234.21,234.29,7174.0,230.4179,230.5948,230.2213,230.2999,7174.0
2018-11-02 13:50:00,234.38,234.38,233.94,233.96,4500.0,230.3884,230.3884,229.9559,229.9755,4500.0
2018-11-02 13:55:00,234.07,234.07,233.79,234.0,17620.0,230.0836,230.0836,229.8084,230.0148,17620.0
2018-11-02 14:00:00,234.0,234.12,233.84,234.0,11412.0,230.0148,230.1328,229.8576,230.0148,11412.0
2018-11-02 14:05:00,233.96,234.0,233.68,233.74,10502.0,229.9755,230.0148,229.7003,229.7593,10502.0
2018-11-02 14:10:00,233.75,233.77,233.52,233.65,2900.0,229.7691,229.7888,229.543,229.6708,2900.0
2018-11-02 14:15:00,233.66,234.04,233.63,234.04,5225.0,229.6806,230.0542,229.6511,230.0542,5225.0
2018-11-02 14:20:00,234.05,234.05,233.62,233.62,6778.0,230.064,230.064,229.6413,229.6413,6778.0
2018-11-02 14:25:00,233.56,235.25,233.4,235.04,30563.0,229.5823,231.2435,229.4251,231.0371,30563.0
2018-11-02 14:30:00,234.98,234.98,233.89,234.02,41042.0,230.9781,230.9781,229.9067,230.0345,41042.0
2018-11-02 14:35:00,234.02,234.17,233.52,233.55,13256.0,230.0345,230.1819,229.543,229.5725,13256.0
2018-11-02 14:40:00,233.65,233.84,233.47,233.65,11468.0,229.6708,229.8576,229.4939,229.6708,11468.0
2018-11-02 14:45:00,233.65,233.75,233.57,233.63,6700.0,229.6708,229.7691,229.5922,229.6511,6700.0
2018-11-02 14:50:00,233.56,233.76,233.53,233.66,9194.0,229.5823,229.7789,229.5528,229.6806,9194.0
2018-11-02 14:55:00,233.72,233.77,233.56,233.65,21748.0,229.7396,229.7888,229.5823,229.6708,21748.0
2018-11-02 15:00:00,233.73,233.8,233.31,233.65,12549.0,229.7494,229.8182,229.3366,229.6708,12549.0
2018-11-02 15:05:00,233.64,233.95,233.58,233.88,16020.0,229.661,229.9657,229.602,229.8969,16020.0
2018-11-02 15:10:00,233.87,234.49,233.78,234.1,17331.0,229.887,230.4965,229.7986,230.1131,17331.0
2018-11-02 15:15:00,234.22,234.31,233.96,234.01,8192.0,230.2311,230.3196,229.9755,230.0247,8192.0
2018-11-02 15:20:00,234.14,234.71,234.13,234.69,7632.0,230.1525,230.7127,230.1426,230.6931,7632.0
2018-11-02 15:25:00,234.75,234.81,234.45,234.52,16192.0,230.7521,230.811,230.4572,230.526,16192.0
2018-11-02 15:30:00,234.51,234.54,234.14,234.17,11275.0,230.5162,230.5456,230.1525,230.1819,11275.0
2018-11-02 15:35:00,234.12,234.34,233.85,234.28,21046.0,230.1328,230.349,229.8674,230.2901,21046.0
2018-11-02 15:40:00,234.27,234.55,234.17,234.45,24870.0,230.2802,230.5555,230.1819,230.4572,24870.0
2018-11-02 15:45:00,234.41,234.69,234.24,234.61,32070.0,230.4179,230.6931,230.2507,230.6144,32070.0
2018-11-02 15:50:00,234.6,234.86,234.58,234.69,30292.0,230.6046,230.8602,230.585,230.6931,30292.0
2018-11-02 15:55:00,234.65,234.83,233.94,234.26,63527.0,230.6538,230.8307,229.9559,230.2704,63527.0
2018-11-05 09:30:00,235.32,236.0,235.17,235.99,21647.0,231.3124,231.9808,231.1649,231.9709,21647.0
2018-11-05 09:35:00,235.98,236.04,235.19,235.31,7414.0,231.9611,232.0201,231.1846,231.3025,7414.0
2018-11-05 09:40:00,235.24,235.26,233.82,233.83,4806.0,231.2337,231.2534,229.8379,229.8477,4806.0
2018-11-05 09:45:00,234.2,235.06,233.87,234.86,13014.0,230.2114,231.0568,229.887,230.8602,13014.0
2018-11-05 09:50:00,235.03,235.24,234.98,235.07,2625.0,231.0273,231.2337,230.9781,231.0666,2625.0
2018-11-05 09:55:00,234.85,234.92,234.32,234.37,5300.0,230.8504,230.9192,230.3294,230.3785,5300.0
2018-11-05 10:00:00,234.28,234.38,234.1,234.34,2257.0,230.2901,230.3884,230.1131,230.349,2257.0
2018-11-05 10:05:00,234.37,234.56,233.96,233.96,4212.0,230.3785,230.5653,229.9755,229.9755,4212.0
2018-11-05 10:10:00,233.98,233.99,233.7,233.95,4770.0,229.9952,230.005,229.7199,229.9657,4770.0
2018-11-05 10:15:00,233.9,234.39,233.83,234.36,4541.0,229.9165,230.3982,229.8477,230.3687,4541.0
2018-11-05 10:20:00,234.5,234.68,234.08,234.67,17745.0,230.5063,230.6833,230.0935,230.6734,17745.0
2018-11-05 10:25:00,234.58,234.88,234.46,234.73,4948.0,230.585,230.8798,230.467,230.7324,4948.0
2018-11-05 10:30:00,234.8,235.27,234.8,235.02,2911.0,230.8012,231.2632,230.8012,231.0175,2911.0
2018-11-05 10:35:00,234.97,235.02,234.73,234.87,4115.0,230.9683,231.0175,230.7324,230.87,4115.0
2018-11-05 10:40:00,234.91,235.2,234.79,235.05,5778.0,230.9093,231.1944,230.7914,231.047,5778.0
2018-11-05 10:45:00,234.95,234.95,234.5,234.52,3704.0,230.9487,230.9487,230.5063,230.526,3704.0
2018-11-05 10:50:00,234.61,234.66,234.34,234.65,3122.0,230.6144,230.6636,230.349,230.6538,3122.0
2018-11-05 10:55:00,234.5,235.1,234.39,235.1,2859.0,230.5063,231.0961,230.3982,231.0961,2859.0
2018-11-05 11:00:00,235.1,235.27,234.92,235.19,5973.0,231.0961,231.2632,230.9192,231.1846,5973.0
2018-11-05 11:05:00,235.12,235.28,234.89,234.89,4426.0,231.1158,231.273,230.8897,230.8897,4426.0
2018-11-05 11:10:00,234.94,235.04,234.55,234.55,4188.0,230.9388,231.0371,230.5555,230.5555,4188.0
2018-11-05 11:15:00,234.61,234.71,234.47,234.47,2649.0,230.6144,230.7127,230.4768,230.4768,2649.0
2018-11-05 11:20:00,234.46,234.75,234.39,234.5,4509.0,230.467,230.7521,230.3982,230.5063,4509.0
2018-11-05 11:25:00,234.41,234.41,234.19,234.38,2313.0,230.4179,230.4179,230.2016,230.3884,2313.0
2018-11-05 11:30:00,234.41,234.94,234.41,234.91,11339.0,230.4179,230.9388,230.4179,230.9093,11339.0
2018-11-05 11:35:00,234.93,235.0,234.67,234.8,5078.0,230.929,230.9978,230.6734,230.8012,5078.0
2018-11-05 11:40:00,234.9,235.04,234.5,234.74,5786.0,230.8995,231.0371,230.5063,230.7422,5786.0
2018-11-05 11:45:00,234.74,234.96,234.74,234.92,1185.0,230.7422,230.9585,230.7422,230.9192,1185.0
2018-11-05 11:50:00,234.98,235.68,234.98,235.68,5015.0,230.9781,231.6662,230.9781,231.6662,5015.0
2018-11-05 11:55:00,235.58,235.72,235.42,235.72,2270.0,231.5679,231.7055,231.4107,231.7055,2270.0
2018-11-05 12:00:00,235.43,235.49,235.37,235.37,2005.0,231.4205,231.4795,231.3615,231.3615,2005.0
2018-11-05 12:05:00,235.4,235.46,235.19,235.19,1916.0,231.391,231.45,231.1846,231.1846,1916.0
2018-11-05 12:10:00,235.07,235.47,235.06,235.38,4859.0,231.0666,231.4598,231.0568,231.3713,4859.0
2018-11-05 12:15:00,235.38,235.5,235.28,235.28,3112.0,231.3713,231.4893,231.273,231.273,3112.0
2018-11-05 12:20:00,235.27,235.61,235.27,235.56,2078.0,231.2632,231.5974,231.2632,231.5483,2078.0
2018-11-05 12:25:00,235.56,235.57,235.29,235.33,3000.0,231.5483,231.5581,231.2829,231.3222,3000.0
2018-11-05 12:30:00,235.33,235.39,235.08,235.08,1936.0,231.3222,231.3812,231.0764,231.0764,1936.0
2018-11-05 12:35:00,235.04,235.04,234.84,235.0,1600.0,231.0371,231.0371,230.8405,230.9978,1600.0
2018-11-05 12:40:00,234.9,234.9,234.81,234.84,1906.0,230.8995,230.8995,230.811,230.8405,1906.0
2018-11-05 12:45:00,234.8,235.08,234.78,234.91,6719.0,230.8012,231.0764,230.7816,230.9093,6719.0
2018-11-05 12:50:00,234.96,235.03,234.79,235.0,5238.0,230.9585,231.0273,230.7914,230.9978,5238.0
2018-11-05 12:55:00,234.92,235.13,234.89,235.12,11571.0,230.9192,231.1256,230.8897,231.1158,11571.0
2018-11-05 13:00:00,235.07,235.13,234.98,235.01,61005.0,231.0666,231.1256,230.9781,231.0076,61005.0
2018-11-05 13:05:00,235.0,235.05,234.82,235.05,7648.0,230.9978,231.047,230.8209,231.047,7648.0
2018-11-05 13:10:00,235.08,235.08,234.76,234.99,3300.0,231.0764,231.0764,230.7619,230.988,3300.0
2018-11-05 13:15:00,235.04,235.15,234.79,235.15,17110.0,231.0371,231.1453,230.7914,231.1453,17110.0
2018-11-05 13:20:00,235.21,235.29,235.2,235.2,1813.0,231.2042,231.2829,231.1944,231.1944,1813.0
2018-11-05 13:25:00,235.22,235.34,235.18,235.34,3166.0,231.2141,231.332,231.1747,231.332,3166.0
2018-11-05 13:30:00,235.34,235.46,235.31,235.32,2120.0,231.332,231.45,231.3025,231.3124,2120.0
2018-11-05 13:35:00,235.43,235.73,235.43,235.58,2190.0,231.4205,231.7154,231.4205,231.5679,2190.0
2018-11-05 13:40:00,235.58,235.73,235.54,235.72,2902.0,231.5679,231.7154,231.5286,231.7055,2902.0
2018-11-05 13:45:00,235.75,235.94,235.68,235.93,2065.0,231.735,231.9218,231.6662,231.912,2065.0
2018-11-05 13:50:00,236.1,236.2,235.87,236.11,4311.0,232.0791,232.1774,231.853,232.0889,4311.0
2018-11-05 13:55:00,236.15,236.37,236.11,236.2,3665.0,232.1282,232.3445,232.0889,232.1774,3665.0
2018-11-05 14:00:00,236.07,236.22,236.0,236.08,5308.0,232.0496,232.197,231.9808,232.0594,5308.0
2018-11-05 14:05:00,236.13,236.13,235.93,235.96,2498.0,232.1086,232.1086,231.912,231.9415,2498.0
2018-11-05 14:10:00,236.05,236.24,236.03,236.19,4196.0,232.0299,232.2167,232.0103,232.1675,4196.0
2018-11-05 14:15:00,236.2,236.58,236.18,236.58,7548.0,232.1774,232.5509,232.1577,232.5509,7548.0
2018-11-05 14:20:00,236.66,236.99,236.66,236.98,6892.0,232.6295,232.9539,232.6295,232.9441,6892.0
2018-11-05 14:25:00,236.99,237.05,236.82,237.0,2579.0,232.9539,233.0129,232.7868,232.9637,2579.0
2018-11-05 14:30:00,236.96,237.02,236.89,236.96,5466.0,232.9244,232.9834,232.8556,232.9244,5466.0
2018-11-05 14:35:00,236.96,237.19,236.92,237.18,2047.0,232.9244,233.1505,232.8851,233.1407,2047.0
2018-11-05 14:40:00,237.19,237.5,237.14,237.43,7767.0,233.1505,233.4552,233.1014,233.3864,7767.0
2018-11-05 14:45:00,237.57,237.65,237.22,237.22,3327.0,233.524,233.6027,233.18,233.18,3327.0
2018-11-05 14:50:00,237.25,237.46,237.21,237.23,5466.0,233.2095,233.4159,233.1702,233.1898,5466.0
2018-11-05 14:55:00,237.24,237.31,237.01,237.11,5071.0,233.1997,233.2685,232.9736,233.0719,5071.0
2018-11-05 15:00:00,237.17,237.26,237.09,237.13,4920.0,233.1308,233.2193,233.0522,233.0915,4920.0
2018-11-05 15:05:00,237.19,237.48,237.07,237.09,4816.0,233.1505,233.4356,233.0326,233.0522,4816.0
2018-11-05 15:10:00,237.15,237.46,237.15,237.31,4671.0,233.1112,233.4159,233.1112,233.2685,4671.0
2018-11-05 15:15:00,237.26,237.27,236.99,237.03,5494.0,233.2193,233.2291,232.9539,232.9932,5494.0
2018-11-05 15:20:00,237.07,237.2,236.94,237.0,12966.0,233.0326,233.1603,232.9048,232.9637,12966.0
2018-11-05 15:25:00,236.93,237.18,236.63,237.09,7670.0,232.8949,233.1407,232.6,233.0522,7670.0
2018-11-05 15:30:00,237.14,237.17,236.47,236.57,8100.0,233.1014,233.1308,232.4428,232.5411,8100.0
2018-11-05 15:35:00,236.6,236.67,236.34,236.53,9185.0,232.5706,232.6394,232.315,232.5017,9185.0
2018-11-05 15:40:00,236.53,236.59,236.22,236.43,12264.0,232.5017,232.5607,232.197,232.4035,12264.0
2018-11-05 15:45:00,236.46,236.76,236.26,236.7,20775.0,232.4329,232.7278,232.2363,232.6689,20775.0
2018-11-05 15:50:00,236.68,237.0,236.51,236.99,23055.0,232.6492,232.9637,232.4821,232.9539,23055.0
2018-11-05 15:55:00,237.03,237.2,236.52,236.53,72521.0,232.9932,233.1603,232.4919,232.5017,72521.0
2018-11-06 09:30:00,236.15,236.7,235.38,236.19,14361.0,232.1282,232.6689,231.3713,232.1675,14361.0
2018-11-06 09:35:00,235.95,236.26,235.47,236.22,8000.0,231.9316,232.2363,231.4598,232.197,8000.0
2018-11-06 09:40:00,236.03,236.06,235.54,235.73,3800.0,232.0103,232.0398,231.5286,231.7154,3800.0
2018-11-06 09:45:00,235.76,236.6,235.76,236.46,12959.0,231.7449,232.5706,231.7449,232.4329,12959.0
2018-11-06 09:50:00,236.36,236.5,236.05,236.12,2580.0,232.3346,232.4723,232.0299,232.0987,2580.0
2018-11-06 09:55:00,236.12,236.48,235.91,236.32,7725.0,232.0987,232.4526,231.8923,232.2953,7725.0
2018-11-06 10:00:00,236.39,236.39,236.01,236.11,9501.0,232.3641,232.3641,231.9906,232.0889,9501.0
2018-11-06 10:05:00,236.18,236.57,236.11,236.33,10600.0,232.1577,232.5411,232.0889,232.3052,10600.0
2018-11-06 10:10:00,236.38,236.85,236.24,236.84,6204.0,232.3543,232.8163,232.2167,232.8065,6204.0
2018-11-06 10:15:00,236.91,237.02,236.7,236.73,4674.0,232.8753,232.9834,232.6689,232.6983,4674.0
2018-11-06 10:20:00,236.73,236.91,236.48,236.86,8051.0,232.6983,232.8753,232.4526,232.8261,8051.0
2018-11-06 10:25:00,236.81,236.86,236.49,236.49,5512.0,232.777,232.8261,232.4624,232.4624,5512.0
2018-11-06 10:30:00,236.55,236.79,236.53,236.79,4744.0,232.5214,232.7573,232.5017,232.7573,4744.0
2018-11-06 10:35:00,236.73,236.87,236.21,236.31,5618.0,232.6983,232.836,232.1872,232.2855,5618.0
2018-11-06 10:40:00,236.3,236.92,236.3,236.92,8582.0,232.2757,232.8851,232.2757,232.8851,8582.0
2018-11-06 10:45:00,237.0,237.16,236.64,236.94,28918.0,232.9637,233.121,232.6099,232.9048,28918.0
2018-11-06 10:50:00,237.04,237.19,236.86,237.11,9187.0,233.0031,233.1505,232.8261,233.0719,9187.0
2018-11-06 10:55:00,237.1,237.11,236.76,236.97,4634.0,233.062,233.0719,232.7278,232.9343,4634.0
2018-11-06 11:00:00,236.99,236.99,236.37,236.42,6527.0,232.9539,232.9539,232.3445,232.3936,6527.0
2018-11-06 11:05:00,236.39,236.83,236.38,236.53,9959.0,232.3641,232.7966,232.3543,232.5017,9959.0
2018-11-06 11:10:00,236.36,237.34,236.28,237.34,26862.0,232.3346,233.298,232.256,233.298,26862.0
2018-11-06 11:15:00,237.24,237.24,236.94,237.0,3761.0,233.1997,233.1997,232.9048,232.9637,3761.0
2018-11-06 11:20:00,236.94,237.22,236.77,237.11,26500.0,232.9048,233.18,232.7377,233.0719,26500.0
2018-11-06 11:25:00,237.03,237.34,236.76,237.21,18581.0,232.9932,233.298,232.7278,233.1702,18581.0
2018-11-06 11:30:00,237.14,237.18,236.9,236.95,20731.0,233.1014,233.1407,232.8654,232.9146,20731.0
2018-11-06 11:35:00,237.07,237.76,237.02,237.76,6053.0,233.0326,233.7108,232.9834,233.7108,6053.0
2018-11-06 11:40:00,237.76,238.1,237.66,237.83,7666.0,233.7108,234.045,233.6125,233.7796,7666.0
2018-11-06 11:45:00,237.92,238.03,237.78,237.95,10504.0,233.8681,233.9762,233.7305,233.8976,10504.0
2018-11-06 11:50:00,237.97,238.15,237.97,238.15,3878.0,233.9172,234.0942,233.9172,234.0942,3878.0
2018-11-06 11:55:00,238.19,238.38,238.13,238.28,7826.0,234.1335,234.3202,234.0745,234.2219,7826.0
2018-11-06 12:00:00,238.35,238.43,237.86,238.23,8450.0,234.2908,234.3694,233.8091,234.1728,8450.0
2018-11-06 12:05:00,238.24,238.69,238.17,238.54,4400.0,234.1826,234.625,234.1138,234.4775,4400.0
2018-11-06 12:10:00,238.56,238.75,238.34,238.75,8600.0,234.4972,234.6839,234.2809,234.6839,8600.0
2018-11-06 12:15:00,238.6,238.71,238.54,238.61,4681.0,234.5365,234.6446,234.4775,234.5463,4681.0
2018-11-06 12:20:00,238.7,238.76,238.41,238.42,9758.0,234.6348,234.6938,234.3497,234.3596,9758.0
2018-11-06 12:25:00,238.46,238.85,238.4,238.79,14099.0,234.3989,234.7822,234.3399,234.7233,14099.0
2018-11-06 12:30:00,238.65,238.67,238.47,238.55,3472.0,234.5856,234.6053,234.4087,234.4873,3472.0
2018-11-06 12:35:00,238.54,238.57,238.4,238.49,1818.0,234.4775,234.507,234.3399,234.4284,1818.0
2018-11-06 12:40:00,238.68,238.75,238.61,238.65,3458.0,234.6151,234.6839,234.5463,234.5856,3458.0
2018-11-06 12:45:00,238.74,238.74,238.23,238.23,6632.0,234.6741,234.6741,234.1728,234.1728,6632.0
2018-11-06 12:50:00,238.24,238.24,238.06,238.2,1400.0,234.1826,234.1826,234.0057,234.1433,1400.0
2018-11-06 12:55:00,238.24,238.34,238.11,238.11,3906.0,234.1826,234.2809,234.0548,234.0548,3906.0
2018-11-06 13:00:00,238.19,238.33,238.19,238.25,3700.0,234.1335,234.2711,234.1335,234.1925,3700.0
2018-11-06 13:05:00,238.33,238.36,238.2,238.2,4700.0,234.2711,234.3006,234.1433,234.1433,4700.0
2018-11-06 13:10:00,238.18,238.27,238.06,238.24,3244.0,234.1236,234.2121,234.0057,234.1826,3244.0
2018-11-06 13:15:00,238.2,238.31,238.15,238.15,2400.0,234.1433,234.2514,234.0942,234.0942,2400.0
2018-11-06 13:20:00,238.13,238.26,238.11,238.26,2943.0,234.0745,234.2023,234.0548,234.2023,2943.0
2018-11-06 13:25:00,238.17,238.34,238.09,238.25,4775.0,234.1138,234.2809,234.0352,234.1925,4775.0
2018-11-06 13:30:00,238.25,238.34,238.22,238.26,10200.0,234.1925,234.2809,234.163,234.2023,10200.0
2018-11-06 13:35:00,238.32,238.37,238.2,238.31,7812.0,234.2613,234.3104,234.1433,234.2514,7812.0
2018-11-06 13:40:00,238.31,238.31,238.18,238.21,22745.0,234.2514,234.2514,234.1236,234.1531,22745.0
2018-11-06 13:45:00,238.26,238.32,238.09,238.1,4991.0,234.2023,234.2613,234.0352,234.045,4991.0
2018-11-06 13:50:00,238.05,238.3,237.98,238.28,3246.0,233.9959,234.2416,233.9271,234.2219,3246.0
2018-11-06 13:55:00,238.24,238.24,237.84,238.0,3052.0,234.1826,234.1826,233.7894,233.9467,3052.0
2018-11-06 14:00:00,238.02,238.04,237.42,237.42,4708.0,233.9664,233.986,233.3766,233.3766,4708.0
2018-11-06 14:05:00,237.48,237.62,237.44,237.46,4651.0,233.4356,233.5732,233.3963,233.4159,4651.0
2018-11-06 14:10:00,237.54,237.85,237.54,237.84,5767.0,233.4945,233.7993,233.4945,233.7894,5767.0
2018-11-06 14:15:00,237.87,237.9,237.73,237.84,8700.0,233.8189,233.8484,233.6813,233.7894,8700.0
2018-11-06 14:20:00,237.83,237.85,237.71,237.79,9126.0,233.7796,233.7993,233.6617,233.7403,9126.0
2018-11-06 14:25:00,237.72,237.72,237.25,237.42,6024.0,233.6715,233.6715,233.2095,233.3766,6024.0
2018-11-06 14:30:00,237.35,237.71,237.3,237.62,5400.0,233.3078,233.6617,233.2586,233.5732,5400.0
2018-11-06 14:35:00,237.59,237.89,237.49,237.64,6584.0,233.5437,233.8386,233.4454,233.5928,6584.0
2018-11-06 14:40:00,237.65,237.85,237.65,237.76,11551.0,233.6027,233.7993,233.6027,233.7108,11551.0
2018-11-06 14:45:00,237.79,238.05,237.76,237.92,7180.0,233.7403,233.9959,233.7108,233.8681,7180.0
2018-11-06 14:50:00,237.93,237.97,237.62,237.62,4914.0,233.8779,233.9172,233.5732,233.5732,4914.0
2018-11-06 14:55:00,237.69,237.9,237.68,237.82,5758.0,233.642,233.8484,233.6322,233.7698,5758.0
2018-11-06 15:00:00,237.82,238.01,237.63,237.82,11009.0,233.7698,233.9565,233.583,233.7698,11009.0
2018-11-06 15:05:00,237.88,237.95,237.62,237.66,12342.0,233.8288,233.8976,233.5732,233.6125,12342.0
2018-11-06 15:10:00,237.65,237.86,237.59,237.59,9400.0,233.6027,233.8091,233.5437,233.5437,9400.0
2018-11-06 15:15:00,237.61,237.8,237.61,237.7,8512.0,233.5634,233.7501,233.5634,233.6518,8512.0
2018-11-06 15:20:00,237.76,237.96,237.59,237.85,14179.0,233.7108,233.9074,233.5437,233.7993,14179.0
2018-11-06 15:25:00,237.81,237.82,237.67,237.72,6546.0,233.7599,233.7698,233.6223,233.6715,6546.0
2018-11-06 15:30:00,237.76,237.81,237.63,237.65,19898.0,233.7108,233.7599,233.583,233.6027,19898.0
2018-11-06 15:35:00,237.62,237.71,237.45,237.54,18176.0,233.5732,233.6617,233.4061,233.4945,18176.0
2018-11-06 15:40:00,237.56,237.57,237.32,237.32,10467.0,233.5142,233.524,233.2783,233.2783,10467.0
2018-11-06 15:45:00,237.32,237.54,237.11,237.54,19210.0,233.2783,233.4945,233.0719,233.4945,19210.0
2018-11-06 15:50:00,237.54,238.2,237.5,238.2,46439.0,233.4945,234.1433,233.4552,234.1433,46439.0
2018-11-06 15:55:00,238.27,238.6,238.26,238.32,54550.0,234.2121,234.5365,234.2023,234.2613,54550.0
2018-11-07 09:30:00,240.0,240.95,240.0,240.41,34425.0,235.9127,236.8465,235.9127,236.3157,34425.0
2018-11-07 09:35:00,240.44,240.98,240.3,240.75,8409.0,236.3452,236.876,236.2075,236.6499,8409.0
2018-11-07 09:40:00,240.85,241.22,240.46,240.47,12819.0,236.7482,237.1119,236.3648,236.3746,12819.0
2018-11-07 09:45:00,240.57,240.6,240.32,240.57,7606.0,236.4729,236.5024,236.2272,236.4729,7606.0
2018-11-07 09:50:00,240.52,241.14,240.5,240.83,7675.0,236.4238,237.0332,236.4041,236.7285,7675.0
2018-11-07 09:55:00,240.72,241.69,240.72,241.45,10089.0,236.6204,237.5739,236.6204,237.338,10089.0
2018-11-07 10:00:00,241.43,242.23,241.28,242.04,10842.0,237.3183,238.1047,237.1709,237.9179,10842.0
2018-11-07 10:05:00,241.95,242.33,241.67,242.23,3943.0,237.8294,238.203,237.5542,238.1047,3943.0
2018-11-07 10:10:00,242.31,243.07,242.29,242.91,6450.0,238.1833,238.9304,238.1637,238.7731,6450.0
2018-11-07 10:15:00,243.0,243.36,242.79,242.84,21678.0,238.8616,239.2154,238.6551,238.7043,21678.0
2018-11-07 10:20:00,242.88,243.18,242.58,242.84,13694.0,238.7436,239.0385,238.4487,238.7043,13694.0
2018-11-07 10:25:00,242.87,243.5,242.65,243.5,3900.0,238.7338,239.353,238.5175,239.353,3900.0
2018-11-07 10:30:00,243.38,244.0,243.37,244.0,10761.0,239.2351,239.8445,239.2253,239.8445,10761.0
2018-11-07 10:35:00,243.98,244.33,243.94,244.27,7225.0,239.8249,240.1689,239.7856,240.1099,7225.0
2018-11-07 10:40:00,244.33,244.6,244.26,244.37,20493.0,240.1689,240.4343,240.1001,240.2082,20493.0
2018-11-07 10:45:00,244.28,244.3,243.86,243.99,18546.0,240.1198,240.1394,239.7069,239.8347,18546.0
2018-11-07 10:50:00,243.97,244.34,243.79,244.21,66177.0,239.815,240.1787,239.6381,240.051,66177.0
2018-11-07 10:55:00,244.21,244.7,244.03,244.58,18351.0,240.051,240.5326,239.874,240.4147,18351.0
2018-11-07 11:00:00,244.62,244.68,244.26,244.59,10436.0,240.454,240.5129,240.1001,240.4245,10436.0
2018-11-07 11:05:00,244.66,244.93,244.47,244.93,7077.0,240.4933,240.7587,240.3065,240.7587,7077.0
2018-11-07 11:10:00,244.94,245.34,244.91,245.12,21183.0,240.7685,241.1617,240.739,240.9455,21183.0
2018-11-07 11:15:00,245.18,245.18,244.73,244.76,7769.0,241.0044,241.0044,240.5621,240.5916,7769.0
2018-11-07 11:20:00,244.76,245.07,244.51,244.51,30795.0,240.5916,240.8963,240.3458,240.3458,30795.0
2018-11-07 11:25:00,244.49,244.63,244.38,244.42,21771.0,240.3262,240.4638,240.2181,240.2574,21771.0
2018-11-07 11:30:00,244.49,244.56,243.51,243.68,17193.0,240.3262,240.395,239.3629,239.53,17193.0
2018-11-07 11:35:00,243.74,243.77,243.53,243.73,8527.0,239.589,239.6184,239.3825,239.5791,8527.0
2018-11-07 11:40:00,243.66,243.89,243.48,243.48,8211.0,239.5103,239.7364,239.3334,239.3334,8211.0
2018-11-07 11:45:00,243.52,243.57,243.14,243.52,7950.0,239.3727,239.4219,238.9992,239.3727,7950.0
2018-11-07 11:50:00,243.49,243.77,243.34,243.77,6276.0,239.3432,239.6184,239.1958,239.6184,6276.0
2018-11-07 11:55:00,243.82,244.02,243.71,243.88,6996.0,239.6676,239.8642,239.5595,239.7266,6996.0
2018-11-07 12:00:00,243.89,244.3,243.8,244.06,17213.0,239.7364,240.1394,239.6479,239.9035,17213.0
2018-11-07 12:05:00,244.07,244.22,243.99,244.2,9138.0,239.9133,240.0608,239.8347,240.0411,9138.0
2018-11-07 12:10:00,244.23,244.57,244.19,244.48,9165.0,240.0706,240.4048,240.0313,240.3164,9165.0
2018-11-07 12:15:00,244.43,244.48,244.18,244.34,6730.0,240.2672,240.3164,240.0215,240.1787,6730.0
2018-11-07 12:20:00,244.39,244.55,244.35,244.51,3183.0,240.2279,240.3852,240.1886,240.3458,3183.0
2018-11-07 12:25:00,244.55,244.68,244.42,244.47,14270.0,240.3852,240.5129,240.2574,240.3065,14270.0
2018-11-07 12:30:00,244.5,244.79,244.44,244.78,8099.0,240.336,240.6211,240.277,240.6112,8099.0
2018-11-07 12:35:00,244.79,244.79,244.56,244.6,5797.0,240.6211,240.6211,240.395,240.4343,5797.0
2018-11-07 12:40:00,244.63,244.69,244.51,244.59,11060.0,240.4638,240.5228,240.3458,240.4245,11060.0
2018-11-07 12:45:00,244.6,244.72,244.56,244.65,7585.0,240.4343,240.5523,240.395,240.4835,7585.0
2018-11-07 12:50:00,244.64,244.79,244.51,244.69,10195.0,240.4736,240.6211,240.3458,240.5228,10195.0
2018-11-07 12:55:00,244.66,244.83,244.61,244.76,7974.0,240.4933,240.6604,240.4441,240.5916,7974.0
2018-11-07 13:00:00,244.79,244.9,244.67,244.79,6189.0,240.6211,240.7292,240.5031,240.6211,6189.0
2018-11-07 13:05:00,244.75,244.9,244.63,244.9,8300.0,240.5818,240.7292,240.4638,240.7292,8300.0
2018-11-07 13:10:00,244.83,244.95,244.75,244.9,7820.0,240.6604,240.7784,240.5818,240.7292,7820.0
2018-11-07 13:15:00,244.86,244.95,244.71,244.75,9811.0,240.6899,240.7784,240.5424,240.5818,9811.0
2018-11-07 13:20:00,244.79,244.91,244.67,244.67,9465.0,240.6211,240.739,240.5031,240.5031,9465.0
2018-11-07 13:25:00,244.68,244.82,244.63,244.78,3300.0,240.5129,240.6506,240.4638,240.6112,3300.0
2018-11-07 13:30:00,244.8,244.87,244.62,244.62,5254.0,240.6309,240.6997,240.454,240.454,5254.0
2018-11-07 13:35:00,244.69,244.75,244.62,244.68,3495.0,240.5228,240.5818,240.454,240.5129,3495.0
2018-11-07 13:40:00,244.66,244.79,244.59,244.67,5244.0,240.4933,240.6211,240.4245,240.5031,5244.0
2018-11-07 13:45:00,244.63,244.69,244.44,244.5,8600.0,240.4638,240.5228,240.277,240.336,8600.0
2018-11-07 13:50:00,244.5,244.51,243.83,243.86,12030.0,240.336,240.3458,239.6774,239.7069,12030.0
2018-11-07 13:55:00,243.8,244.08,243.8,243.98,9071.0,239.6479,239.9232,239.6479,239.8249,9071.0
2018-11-07 14:00:00,244.01,244.08,243.88,243.96,8300.0,239.8544,239.9232,239.7266,239.8052,8300.0
2018-11-07 14:05:00,244.01,244.15,243.87,244.02,9746.0,239.8544,239.992,239.7167,239.8642,9746.0
2018-11-07 14:10:00,244.08,244.38,244.02,244.02,7328.0,239.9232,240.2181,239.8642,239.8642,7328.0
2018-11-07 14:15:00,244.07,244.14,243.87,243.96,10661.0,239.9133,239.9821,239.7167,239.8052,10661.0
2018-11-07 14:20:00,244.0,244.06,243.81,243.88,12689.0,239.8445,239.9035,239.6578,239.7266,12689.0
2018-11-07 14:25:00,243.87,244.08,243.86,244.0,6869.0,239.7167,239.9232,239.7069,239.8445,6869.0
2018-11-07 14:30:00,244.06,244.24,243.95,244.12,17576.0,239.9035,240.0804,239.7954,239.9625,17576.0
2018-11-07 14:35:00,244.1,244.58,244.1,244.34,19521.0,239.9428,240.4147,239.9428,240.1787,19521.0
2018-11-07 14:40:00,244.37,244.45,243.91,243.91,18635.0,240.2082,240.2869,239.7561,239.7561,18635.0
2018-11-07 14:45:00,243.78,244.06,243.78,243.91,9728.0,239.6283,239.9035,239.6283,239.7561,9728.0
2018-11-07 14:50:00,243.91,244.02,243.73,243.92,33790.0,239.7561,239.8642,239.5791,239.7659,33790.0
2018-11-07 14:55:00,243.97,243.99,243.81,243.88,13490.0,239.815,239.8347,239.6578,239.7266,13490.0
2018-11-07 15:00:00,243.9,244.08,243.88,243.94,16904.0,239.7462,239.9232,239.7266,239.7856,16904.0
2018-11-07 15:05:00,243.99,244.11,243.97,244.03,18448.0,239.8347,239.9527,239.815,239.874,18448.0
2018-11-07 15:10:00,243.99,244.48,243.99,244.48,10843.0,239.8347,240.3164,239.8347,240.3164,10843.0
2018-11-07 15:15:00,244.49,244.68,244.39,244.67,9012.0,240.3262,240.5129,240.2279,240.5031,9012.0
2018-11-07 15:20:00,244.68,244.78,244.63,244.66,15566.0,240.5129,240.6112,240.4638,240.4933,15566.0
2018-11-07 15:25:00,244.67,244.95,244.66,244.95,13403.0,240.5031,240.7784,240.4933,240.7784,13403.0
2018-11-07 15:30:00,244.94,245.21,244.78,245.1,27206.0,240.7685,241.0339,240.6112,240.9258,27206.0
2018-11-07 15:35:00,245.12,245.19,244.98,245.02,22811.0,240.9455,241.0143,240.8078,240.8472,22811.0
2018-11-07 15:40:00,245.03,245.21,244.84,244.87,31032.0,240.857,241.0339,240.6702,240.6997,31032.0
2018-11-07 15:45:00,244.86,245.21,244.86,245.08,36243.0,240.6899,241.0339,240.6899,240.9061,36243.0
2018-11-07 15:50:00,245.06,245.55,245.06,245.54,42110.0,240.8865,241.3681,240.8865,241.3583,42110.0
2018-11-07 15:55:00,245.54,245.89,245.42,245.5,84592.0,241.3583,241.7023,241.2403,241.319,84592.0
2018-11-08 09:30:00,244.21,244.84,244.0,244.54,37714.0,240.051,240.6702,239.8445,240.3753,37714.0
2018-11-08 09:35:00,244.44,244.85,244.09,244.78,6560.0,240.277,240.6801,239.933,240.6112,6560.0
2018-11-08 09:40:00,244.76,245.33,244.76,245.28,18761.0,240.5916,241.1519,240.5916,241.1027,18761.0
2018-11-08 09:45:00,245.08,245.96,245.04,245.94,6325.0,240.9061,241.7711,240.8668,241.7515,6325.0
2018-11-08 09:50:00,245.85,245.96,245.4,245.52,5725.0,241.663,241.7711,241.2207,241.3386,5725.0
2018-11-08 09:55:00,245.55,245.56,245.32,245.41,6740.0,241.3681,241.378,241.142,241.2305,6740.0
2018-11-08 10:00:00,245.55,245.7,245.32,245.59,4317.0,241.3681,241.5156,241.142,241.4075,4317.0
2018-11-08 10:05:00,245.66,245.9,245.42,245.42,4400.0,241.4763,241.7122,241.2403,241.2403,4400.0
2018-11-08 10:10:00,245.4,245.43,245.24,245.3,2636.0,241.2207,241.2502,241.0634,241.1224,2636.0
2018-11-08 10:15:00,245.34,245.41,244.88,245.05,8325.0,241.1617,241.2305,240.7095,240.8766,8325.0
2018-11-08 10:20:00,245.26,245.39,245.11,245.11,5610.0,241.0831,241.2109,240.9356,240.9356,5610.0
2018-11-08 10:25:00,245.11,245.3,245.0,245.0,7015.0,240.9356,241.1224,240.8275,240.8275,7015.0
2018-11-08 10:30:00,245.21,245.58,245.19,245.56,2847.0,241.0339,241.3976,241.0143,241.378,2847.0
2018-11-08 10:35:00,245.49,245.71,245.47,245.71,1858.0,241.3092,241.5254,241.2895,241.5254,1858.0
2018-11-08 10:40:00,245.81,245.83,245.0,245.0,14071.0,241.6237,241.6434,240.8275,240.8275,14071.0
2018-11-08 10:45:00,245.0,245.28,244.85,245.17,5097.0,240.8275,241.1027,240.6801,240.9946,5097.0
2018-11-08 10:50:00,245.24,245.52,245.11,245.24,7594.0,241.0634,241.3386,240.9356,241.0634,7594.0
2018-11-08 10:55:00,245.31,245.44,245.13,245.16,9672.0,241.1322,241.26,240.9553,240.9848,9672.0
2018-11-08 11:00:00,245.19,245.2,245.01,245.1,3319.0,241.0143,241.0241,240.8373,240.9258,3319.0
2018-11-08 11:05:00,245.14,245.58,245.14,245.56,2352.0,240.9651,241.3976,240.9651,241.378,2352.0
2018-11-08 11:10:00,245.59,245.92,245.4,245.89,46719.0,241.4075,241.7318,241.2207,241.7023,46719.0
2018-11-08 11:15:00,245.86,246.06,245.83,245.96,8533.0,241.6729,241.8694,241.6434,241.7711,8533.0
2018-11-08 11:20:00,245.86,245.98,245.57,245.62,10106.0,241.6729,241.7908,241.3878,241.4369,10106.0
2018-11-08 11:25:00,245.67,246.05,245.62,246.04,6111.0,241.4861,241.8596,241.4369,241.8498,6111.0
2018-11-08 11:30:00,245.93,246.19,245.88,246.19,9023.0,241.7417,241.9972,241.6925,241.9972,9023.0
2018-11-08 11:35:00,246.23,246.25,246.07,246.21,5304.0,242.0366,242.0562,241.8793,242.0169,5304.0
2018-11-08 11:40:00,246.3,246.62,246.27,246.4,3540.0,242.1054,242.4199,242.0759,242.2037,3540.0
2018-11-08 11:45:00,246.37,246.57,246.3,246.57,6313.0,242.1742,242.3708,242.1054,242.3708,6313.0
2018-11-08 11:50:00,246.46,246.46,246.09,246.12,4484.0,242.2626,242.2626,241.8989,241.9284,4484.0
2018-11-08 11:55:00,246.18,246.28,245.96,246.04,5897.0,241.9874,242.0857,241.7711,241.8498,5897.0
2018-11-08 12:00:00,246.13,246.16,245.82,246.04,3402.0,241.9383,241.9677,241.6335,241.8498,3402.0
2018-11-08 12:05:00,246.05,246.19,246.0,246.12,3600.0,241.8596,241.9972,241.8105,241.9284,3600.0
2018-11-08 12:10:00,246.19,246.43,246.19,246.32,3010.0,241.9972,242.2331,241.9972,242.125,3010.0
2018-11-08 12:15:00,246.37,246.57,246.37,246.57,600.0,242.1742,242.3708,242.1742,242.3708,600.0
2018-11-08 12:20:00,246.55,246.55,246.33,246.33,4688.0,242.3511,242.3511,242.1348,242.1348,4688.0
2018-11-08 12:25:00,246.31,246.55,246.25,246.46,3694.0,242.1152,242.3511,242.0562,242.2626,3694.0
2018-11-08 12:30:00,246.32,246.39,246.26,246.32,900.0,242.125,242.1938,242.066,242.125,900.0
2018-11-08 12:35:00,246.37,246.38,246.3,246.33,1715.0,242.1742,242.184,242.1054,242.1348,1715.0
2018-11-08 12:40:00,246.32,246.47,246.23,246.39,4336.0,242.125,242.2725,242.0366,242.1938,4336.0
2018-11-08 12:45:00,246.37,246.47,246.22,246.32,2364.0,242.1742,242.2725,242.0267,242.125,2364.0
2018-11-08 12:50:00,246.2,246.2,246.07,246.07,2728.0,242.0071,242.0071,241.8793,241.8793,2728.0
2018-11-08 12:55:00,246.13,246.14,245.85,246.13,2703.0,241.9383,241.9481,241.663,241.9383,2703.0
2018-11-08 13:00:00,246.08,246.15,245.98,245.98,6580.0,241.8891,241.9579,241.7908,241.7908,6580.0
2018-11-08 13:05:00,246.11,246.22,245.87,246.03,20717.0,241.9186,242.0267,241.6827,241.84,20717.0
2018-11-08 13:10:00,246.06,246.13,245.98,245.98,4308.0,241.8694,241.9383,241.7908,241.7908,4308.0
2018-11-08 13:15:00,246.04,246.05,246.01,246.03,1900.0,241.8498,241.8596,241.8203,241.84,1900.0
2018-11-08 13:20:00,246.02,246.05,245.85,245.95,7023.0,241.8301,241.8596,241.663,241.7613,7023.0
2018-11-08 13:25:00,245.99,246.04,245.85,245.85,12992.0,241.8006,241.8498,241.663,241.663,12992.0
2018-11-08 13:30:00,245.8,245.96,245.72,245.94,4301.0,241.6139,241.7711,241.5352,241.7515,4301.0
2018-11-08 13:35:00,245.92,246.06,245.91,246.06,2100.0,241.7318,241.8694,241.722,241.8694,2100.0
2018-11-08 13:40:00,246.1,246.27,246.01,246.16,5067.0,241.9088,242.0759,241.8203,241.9677,5067.0
2018-11-08 13:45:00,246.2,246.25,246.1,246.16,4604.0,242.0071,242.0562,241.9088,241.9677,4604.0
2018-11-08 13:50:00,246.17,246.22,245.95,245.97,5030.0,241.9776,242.0267,241.7613,241.781,5030.0
2018-11-08 13:55:00,246.01,246.25,245.85,246.04,4900.0,241.8203,242.0562,241.663,241.8498,4900.0
2018-11-08 14:00:00,246.04,246.13,245.31,245.41,6504.0,241.8498,241.9383,241.1322,241.2305,6504.0
2018-11-08 14:05:00,245.51,246.26,245.47,246.08,5100.0,241.3288,242.066,241.2895,241.8891,5100.0
2018-11-08 14:10:00,246.02,246.05,245.89,245.93,2364.0,241.8301,241.8596,241.7023,241.7417,2364.0
2018-11-08 14:15:00,246.0,246.17,245.55,245.55,4726.0,241.8105,241.9776,241.3681,241.3681,4726.0
2018-11-08 14:20:00,245.59,245.73,245.51,245.55,6878.0,241.4075,241.5451,241.3288,241.3681,6878.0
2018-11-08 14:25:00,245.35,245.5,245.15,245.25,6728.0,241.1715,241.319,240.9749,241.0732,6728.0
2018-11-08 14:30:00,245.12,245.34,244.99,245.18,5161.0,240.9455,241.1617,240.8177,241.0044,5161.0
2018-11-08 14:35:00,245.14,245.27,244.9,244.9,3635.0,240.9651,241.0929,240.7292,240.7292,3635.0
2018-11-08 14:40:00,244.97,245.0,244.71,244.9,6376.0,240.798,240.8275,240.5424,240.7292,6376.0
2018-11-08 14:45:00,244.94,245.43,244.87,245.31,3690.0,240.7685,241.2502,240.6997,241.1322,3690.0
2018-11-08 14:50:00,245.26,245.76,245.21,245.48,9331.0,241.0831,241.5746,241.0339,241.2993,9331.0
2018-11-08 14:55:00,245.56,245.79,245.43,245.43,6057.0,241.378,241.604,241.2502,241.2502,6057.0
2018-11-08 15:00:00,245.37,245.52,245.13,245.46,6084.0,241.1912,241.3386,240.9553,241.2797,6084.0
2018-11-08 15:05:00,245.38,245.88,245.33,245.83,8440.0,241.201,241.6925,241.1519,241.6434,8440.0
2018-11-08 15:10:00,245.8,245.8,245.55,245.8,4100.0,241.6139,241.6139,241.3681,241.6139,4100.0
2018-11-08 15:15:00,245.76,245.99,245.65,245.72,9663.0,241.5746,241.8006,241.4664,241.5352,9663.0
2018-11-08 15:20:00,245.78,245.95,245.69,245.95,8195.0,241.5942,241.7613,241.5057,241.7613,8195.0
2018-11-08 15:25:00,245.92,246.05,245.6,245.69,8327.0,241.7318,241.8596,241.4173,241.5057,8327.0
2018-11-08 15:30:00,245.63,245.7,245.44,245.44,15819.0,241.4468,241.5156,241.26,241.26,15819.0
2018-11-08 15:35:00,245.45,245.53,245.03,245.16,13204.0,241.2698,241.3485,240.857,240.9848,13204.0
2018-11-08 15:40:00,245.18,245.44,245.14,245.42,10945.0,241.0044,241.26,240.9651,241.2403,10945.0
2018-11-08 15:45:00,245.42,245.62,245.29,245.54,18617.0,241.2403,241.4369,241.1126,241.3583,18617.0
2018-11-08 15:50:00,245.54,245.67,245.41,245.48,19919.0,241.3583,241.4861,241.2305,241.2993,19919.0
2018-11-08 15:55:00,245.48,245.72,245.25,245.58,71402.0,241.2993,241.5352,241.0732,241.3976,71402.0
2018-11-09 09:30:00,244.75,245.0,244.01,244.41,18420.0,240.5818,240.8275,239.8544,240.2475,18420.0
2018-11-09 09:35:00,244.61,244.61,243.45,243.47,14421.0,240.4441,240.4441,239.3039,239.3236,14421.0
2018-11-09 09:40:00,243.45,243.78,243.2,243.47,8667.0,239.3039,239.6283,239.0582,239.3236,8667.0
2018-11-09 09:45:00,243.38,244.21,243.25,244.15,3300.0,239.2351,240.051,239.1073,239.992,3300.0
2018-11-09 09:50:00,244.27,244.63,244.27,244.63,4018.0,240.1099,240.4638,240.1099,240.4638,4018.0
2018-11-09 09:55:00,244.65,244.71,243.8,244.23,9785.0,240.4835,240.5424,239.6479,240.0706,9785.0
2018-11-09 10:00:00,244.36,244.37,243.76,243.76,2400.0,240.1984,240.2082,239.6086,239.6086,2400.0
2018-11-09 10:05:00,243.89,244.03,243.24,243.25,7119.0,239.7364,239.874,239.0975,239.1073,7119.0
2018-11-09 10:10:00,243.16,243.4,242.81,242.92,5505.0,239.0188,239.2547,238.6748,238.7829,5505.0
2018-11-09 10:15:00,242.81,243.07,242.66,243.05,13701.0,238.6748,238.9304,238.5274,238.9107,13701.0
2018-11-09 10:20:00,242.98,243.06,242.7,243.0,12121.0,238.8419,238.9205,238.5667,238.8616,12121.0
2018-11-09 10:25:00,242.95,243.91,242.88,243.87,8270.0,238.8124,239.7561,238.7436,239.7167,8270.0
2018-11-09 10:30:00,243.99,244.01,243.72,243.89,5246.0,239.8347,239.8544,239.5693,239.7364,5246.0
2018-11-09 10:35:00,243.72,244.03,243.71,243.9,9939.0,239.5693,239.874,239.5595,239.7462,9939.0
2018-11-09 10:40:00,243.9,243.96,243.73,243.81,5172.0,239.7462,239.8052,239.5791,239.6578,5172.0
2018-11-09 10:45:00,243.8,244.5,243.72,244.5,18738.0,239.6479,240.336,239.5693,240.336,18738.0
2018-11-09 10:50:00,244.49,244.49,244.02,244.02,20626.0,240.3262,240.3262,239.8642,239.8642,20626.0
2018-11-09 10:55:00,244.02,244.08,243.61,243.73,9906.0,239.8642,239.9232,239.4612,239.5791,9906.0
2018-11-09 11:00:00,243.71,244.03,243.32,243.33,21765.0,239.5595,239.874,239.1761,239.1859,21765.0
2018-11-09 11:05:00,243.32,243.33,243.14,243.25,6409.0,239.1761,239.1859,238.9992,239.1073,6409.0
2018-11-09 11:10:00,243.27,243.55,243.06,243.25,11241.0,239.127,239.4022,238.9205,239.1073,11241.0
2018-11-09 11:15:00,243.24,243.42,243.08,243.08,4853.0,239.0975,239.2744,238.9402,238.9402,4853.0
2018-11-09 11:20:00,243.13,243.39,243.06,243.32,5521.0,238.9893,239.2449,238.9205,239.1761,5521.0
2018-11-09 11:25:00,243.42,243.51,243.09,243.29,4296.0,239.2744,239.3629,238.95,239.1466,4296.0
2018-11-09 11:30:00,243.23,243.6,243.05,243.25,8722.0,239.0876,239.4513,238.9107,239.1073,8722.0
2018-11-09 11:35:00,243.24,243.37,242.97,243.37,5287.0,239.0975,239.2253,238.8321,239.2253,5287.0
2018-11-09 11:40:00,243.36,243.36,242.88,243.03,5446.0,239.2154,239.2154,238.7436,238.891,5446.0
2018-11-09 11:45:00,242.97,243.12,242.87,243.03,10192.0,238.8321,238.9795,238.7338,238.891,10192.0
2018-11-09 11:50:00,243.03,243.03,242.76,242.97,3479.0,238.891,238.891,238.6256,238.8321,3479.0
2018-11-09 11:55:00,242.86,242.95,242.38,242.56,6484.0,238.7239,238.8124,238.2521,238.4291,6484.0
2018-11-09 12:00:00,242.5,242.68,242.36,242.51,5313.0,238.3701,238.547,238.2325,238.3799,5313.0
2018-11-09 12:05:00,242.47,242.67,242.4,242.65,4581.0,238.3406,238.5372,238.2718,238.5175,4581.0
2018-11-09 12:10:00,242.58,242.75,242.05,242.33,37962.0,238.4487,238.6158,237.9277,238.203,37962.0
2018-11-09 12:15:00,242.27,242.39,242.09,242.32,4110.0,238.144,238.2619,237.9671,238.1931,4110.0
2018-11-09 12:20:00,242.38,242.58,242.28,242.47,3500.0,238.2521,238.4487,238.1538,238.3406,3500.0
2018-11-09 12:25:00,242.52,242.6,242.28,242.28,4672.0,238.3897,238.4684,238.1538,238.1538,4672.0
2018-11-09 12:30:00,242.22,242.44,242.05,242.36,4703.0,238.0948,238.3111,237.9277,238.2325,4703.0
2018-11-09 12:35:00,242.27,242.38,242.22,242.37,4360.0,238.144,238.2521,238.0948,238.2423,4360.0
2018-11-09 12:40:00,242.31,242.38,241.97,242.22,7500.0,238.1833,238.2521,237.8491,238.0948,7500.0
2018-11-09 12:45:00,242.11,242.38,242.04,242.36,4451.0,237.9867,238.2521,237.9179,238.2325,4451.0
2018-11-09 12:50:00,242.4,242.4,242.13,242.2,10220.0,238.2718,238.2718,238.0064,238.0752,10220.0
2018-11-09 12:55:00,242.15,242.34,241.92,242.04,28425.0,238.026,238.2128,237.8,237.9179,28425.0
2018-11-09 13:00:00,241.99,242.16,241.92,242.09,5034.0,237.8688,238.0359,237.8,237.9671,5034.0
2018-11-09 13:05:00,242.09,242.39,242.04,242.31,12237.0,237.9671,238.2619,237.9179,238.1833,12237.0
2018-11-09 13:10:00,242.27,242.31,242.02,242.06,5813.0,238.144,238.1833,237.8983,237.9376,5813.0
2018-11-09 13:15:00,241.99,242.07,241.74,241.84,6813.0,237.8688,237.9474,237.623,237.7213,6813.0
2018-11-09 13:20:00,241.83,242.0,241.75,241.93,4200.0,237.7115,237.8786,237.6328,237.8098,4200.0
2018-11-09 13:25:00,241.89,241.94,241.77,241.91,3102.0,237.7705,237.8196,237.6525,237.7901,3102.0
2018-11-09 13:30:00,241.85,241.85,241.71,241.75,2702.0,237.7311,237.7311,237.5935,237.6328,2702.0
2018-11-09 13:35:00,241.77,241.8,241.5,241.65,8144.0,237.6525,237.682,237.3871,237.5346,8144.0
2018-11-09 13:40:00,241.5,241.82,241.44,241.56,7862.0,237.3871,237.7017,237.3281,237.4461,7862.0
2018-11-09 13:45:00,241.55,241.55,241.18,241.25,4149.0,237.4363,237.4363,237.0726,237.1414,4149.0
2018-11-09 13:50:00,241.31,241.31,241.0,241.14,6467.0,237.2003,237.2003,236.8956,237.0332,6467.0
2018-11-09 13:55:00,241.15,241.42,241.15,241.42,32945.0,237.0431,237.3085,237.0431,237.3085,32945.0
2018-11-09 14:00:00,241.38,241.63,241.34,241.54,10742.0,237.2691,237.5149,237.2298,237.4264,10742.0
2018-11-09 14:05:00,241.55,241.67,241.45,241.45,6490.0,237.4363,237.5542,237.338,237.338,6490.0
2018-11-09 14:10:00,241.45,241.54,241.38,241.54,6410.0,237.338,237.4264,237.2691,237.4264,6410.0
2018-11-09 14:15:00,241.58,241.58,241.28,241.33,8157.0,237.4657,237.4657,237.1709,237.22,8157.0
2018-11-09 14:20:00,241.34,241.37,241.14,241.14,6787.0,237.2298,237.2593,237.0332,237.0332,6787.0
2018-11-09 14:25:00,241.26,241.48,241.21,241.31,4194.0,237.1512,237.3674,237.102,237.2003,4194.0
2018-11-09 14:30:00,241.33,241.87,241.32,241.81,9109.0,237.22,237.7508,237.2102,237.6918,9109.0
2018-11-09 14:35:00,241.83,242.2,241.83,242.2,4805.0,237.7115,238.0752,237.7115,238.0752,4805.0
2018-11-09 14:40:00,242.24,242.38,242.2,242.27,4370.0,238.1145,238.2521,238.0752,238.144,4370.0
2018-11-09 14:45:00,242.29,242.39,242.19,242.26,4429.0,238.1637,238.2619,238.0654,238.1342,4429.0
2018-11-09 14:50:00,242.32,242.77,242.28,242.67,4316.0,238.1931,238.6355,238.1538,238.5372,4316.0
2018-11-09 14:55:00,242.61,242.99,242.48,242.49,5944.0,238.4782,238.8517,238.3504,238.3602,5944.0
2018-11-09 15:00:00,242.46,242.77,242.46,242.6,5701.0,238.3308,238.6355,238.3308,238.4684,5701.0
2018-11-09 15:05:00,242.48,243.0,242.48,242.94,5980.0,238.3504,238.8616,238.3504,238.8026,5980.0
2018-11-09 15:10:00,242.88,243.0,242.61,242.93,8170.0,238.7436,238.8616,238.4782,238.7928,8170.0
2018-11-09 15:15:00,242.98,243.18,242.74,243.11,8419.0,238.8419,239.0385,238.606,238.9697,8419.0
2018-11-09 15:20:00,243.08,243.68,242.95,243.6,7876.0,238.9402,239.53,238.8124,239.4513,7876.0
2018-11-09 15:25:00,243.6,243.7,243.45,243.61,3845.0,239.4513,239.5496,239.3039,239.4612,3845.0
2018-11-09 15:30:00,243.61,243.81,243.41,243.5,7206.0,239.4612,239.6578,239.2646,239.353,7206.0
2018-11-09 15:35:00,243.45,243.63,243.36,243.53,10127.0,239.3039,239.4808,239.2154,239.3825,10127.0
2018-11-09 15:40:00,243.55,243.97,243.55,243.93,11589.0,239.4022,239.815,239.4022,239.7757,11589.0
2018-11-09 15:45:00,243.96,244.14,243.49,243.56,31821.0,239.8052,239.9821,239.3432,239.412,31821.0
2018-11-09 15:50:00,243.55,244.05,243.54,244.05,41294.0,239.4022,239.8937,239.3924,239.8937,41294.0
2018-11-09 15:55:00,244.09,244.22,243.36,243.44,79864.0,239.933,240.0608,239.2154,239.2941,79864.0
2018-11-12 09:30:00,242.49,243.3,241.03,241.03,28533.0,238.3602,239.1565,236.9251,236.9251,28533.0
2018-11-12 09:35:00,241.04,241.06,240.44,240.46,22183.0,236.9349,236.9546,236.3452,236.3648,22183.0
2018-11-12 09:40:00,240.75,241.38,240.72,241.2,10854.0,236.6499,237.2691,236.6204,237.0922,10854.0
2018-11-12 09:45:00,241.2,241.46,241.2,241.27,4085.0,237.0922,237.3478,237.0922,237.161,4085.0
2018-11-12 09:50:00,241.25,241.36,240.99,241.03,7801.0,237.1414,237.2495,236.8858,236.9251,7801.0
2018-11-12 09:55:00,241.04,241.38,241.01,241.21,7605.0,236.9349,237.2691,236.9055,237.102,7605.0
2018-11-12 10:00:00,241.11,241.21,240.76,240.76,16750.0,237.0037,237.102,236.6597,236.6597,16750.0
2018-11-12 10:05:00,240.68,241.45,240.63,241.44,5439.0,236.5811,237.338,236.5319,237.3281,5439.0
2018-11-12 10:10:00,241.37,241.38,240.55,240.55,13160.0,237.2593,237.2691,236.4533,236.4533,13160.0
2018-11-12 10:15:00,240.64,240.79,239.96,239.96,17554.0,236.5418,236.6892,235.8733,235.8733,17554.0
2018-11-12 10:20:00,239.93,241.06,239.79,240.91,23969.0,235.8438,236.9546,235.7062,236.8072,23969.0
2018-11-12 10:25:00,241.32,241.44,241.11,241.32,5292.0,237.2102,237.3281,237.0037,237.2102,5292.0
2018-11-12 10:30:00,241.26,241.51,241.24,241.44,14822.0,237.1512,237.3969,237.1315,237.3281,14822.0
2018-11-12 10:35:00,241.63,241.92,241.37,241.76,6633.0,237.5149,237.8,237.2593,237.6427,6633.0
2018-11-12 10:40:00,241.55,241.62,241.18,241.2,17924.0,237.4363,237.5051,237.0726,237.0922,17924.0
2018-11-12 10:45:00,241.06,241.27,240.95,241.23,3332.0,236.9546,237.161,236.8465,237.1217,3332.0
2018-11-12 10:50:00,241.27,241.43,241.16,241.17,6647.0,237.161,237.3183,237.0529,237.0627,6647.0
2018-11-12 10:55:00,241.16,241.16,240.88,241.02,12877.0,237.0529,237.0529,236.7777,236.9153,12877.0
2018-11-12 11:00:00,241.09,241.09,240.29,240.64,12360.0,236.9841,236.9841,236.1977,236.5418,12360.0
2018-11-12 11:05:00,240.64,240.86,240.44,240.66,6027.0,236.5418,236.758,236.3452,236.5614,6027.0
2018-11-12 11:10:00,240.66,240.69,240.21,240.28,6310.0,236.5614,236.5909,236.1191,236.1879,6310.0
2018-11-12 11:15:00,240.22,240.22,239.56,239.69,26862.0,236.1289,236.1289,235.4801,235.6079,26862.0
2018-11-12 11:20:00,239.73,240.16,239.73,239.88,5237.0,235.6473,236.0699,235.6473,235.7947,5237.0
2018-11-12 11:25:00,239.99,240.0,239.49,239.56,14049.0,235.9028,235.9127,235.4113,235.4801,14049.0
2018-11-12 11:30:00,239.6,239.97,239.58,239.86,4438.0,235.5195,235.8832,235.4998,235.775,4438.0
2018-11-12 11:35:00,239.94,240.15,239.89,240.12,4410.0,235.8537,236.0601,235.8045,236.0306,4410.0
2018-11-12 11:40:00,240.15,240.5,240.14,240.3,9040.0,236.0601,236.4041,236.0503,236.2075,9040.0
2018-11-12 11:45:00,240.21,240.35,240.08,240.25,4018.0,236.1191,236.2567,235.9913,236.1584,4018.0
2018-11-12 11:50:00,240.06,240.34,239.9,240.25,6899.0,235.9716,236.2469,235.8144,236.1584,6899.0
2018-11-12 11:55:00,240.24,240.58,240.1,240.5,11680.0,236.1486,236.4828,236.0109,236.4041,11680.0
2018-11-12 12:00:00,240.56,240.73,240.56,240.65,3301.0,236.4631,236.6302,236.4631,236.5516,3301.0
2018-11-12 12:05:00,240.7,241.18,240.7,241.08,5653.0,236.6007,237.0726,236.6007,236.9743,5653.0
2018-11-12 12:10:00,241.04,241.04,240.71,240.73,2925.0,236.9349,236.9349,236.6106,236.6302,2925.0
2018-11-12 12:15:00,240.81,241.12,240.74,240.74,3116.0,236.7089,237.0136,236.64,236.64,3116.0
2018-11-12 12:20:00,240.52,240.56,239.86,239.98,26581.0,236.4238,236.4631,235.775,235.893,26581.0
2018-11-12 12:25:00,239.99,240.03,239.64,239.73,5053.0,235.9028,235.9421,235.5588,235.6473,5053.0
2018-11-12 12:30:00,239.68,239.82,239.5,239.5,3300.0,235.5981,235.7357,235.4212,235.4212,3300.0
2018-11-12 12:35:00,239.54,239.86,239.53,239.76,5400.0,235.4605,235.775,235.4507,235.6767,5400.0
2018-11-12 12:40:00,239.77,239.93,239.66,239.78,4728.0,235.6866,235.8438,235.5784,235.6964,4728.0
2018-11-12 12:45:00,239.72,239.72,239.54,239.59,4800.0,235.6374,235.6374,235.4605,235.5096,4800.0
2018-11-12 12:50:00,239.57,239.57,239.34,239.34,3022.0,235.49,235.49,235.2639,235.2639,3022.0
2018-11-12 12:55:00,239.37,239.66,239.34,239.35,5449.0,235.2934,235.5784,235.2639,235.2737,5449.0
2018-11-12 13:00:00,239.38,239.46,239.12,239.22,4700.0,235.3032,235.3818,235.0476,235.1459,4700.0
2018-11-12 13:05:00,239.2,239.22,238.69,238.77,4622.0,235.1263,235.1459,234.625,234.7036,4622.0
2018-11-12 13:10:00,238.85,238.86,238.43,238.49,12098.0,234.7822,234.7921,234.3694,234.4284,12098.0
2018-11-12 13:15:00,238.54,238.69,238.21,238.28,23233.0,234.4775,234.625,234.1531,234.2219,23233.0
2018-11-12 13:20:00,238.31,238.35,237.81,238.01,25398.0,234.2514,234.2908,233.7599,233.9565,25398.0
2018-11-12 13:25:00,238.0,238.62,237.9,238.38,20502.0,233.9467,234.5562,233.8484,234.3202,20502.0
2018-11-12 13:30:00,238.38,238.59,238.32,238.59,3900.0,234.3202,234.5267,234.2613,234.5267,3900.0
2018-11-12 13:35:00,238.56,238.56,237.97,237.97,5728.0,234.4972,234.4972,233.9172,233.9172,5728.0
2018-11-12 13:40:00,237.97,238.04,237.37,237.38,9051.0,233.9172,233.986,233.3274,233.3373,9051.0
2018-11-12 13:45:00,237.33,237.86,237.2,237.82,5076.0,233.2881,233.8091,233.1603,233.7698,5076.0
2018-11-12 13:50:00,237.85,238.94,237.84,238.84,4157.0,233.7993,234.8707,233.7894,234.7724,4157.0
2018-11-12 13:55:00,238.81,238.86,238.65,238.7,2915.0,234.7429,234.7921,234.5856,234.6348,2915.0
2018-11-12 14:00:00,238.64,238.83,238.5,238.76,5508.0,234.5758,234.7626,234.4382,234.6938,5508.0
2018-11-12 14:05:00,238.76,238.82,238.59,238.59,3803.0,234.6938,234.7527,234.5267,234.5267,3803.0
2018-11-12 14:10:00,238.67,239.12,238.63,239.07,8440.0,234.6053,235.0476,234.566,234.9985,8440.0
2018-11-12 14:15:00,239.09,239.64,239.04,239.5,8965.0,235.0181,235.5588,234.969,235.4212,8965.0
2018-11-12 14:20:00,239.49,239.54,239.02,239.02,5640.0,235.4113,235.4605,234.9493,234.9493,5640.0
2018-11-12 14:25:00,239.05,239.05,238.77,238.77,3500.0,234.9788,234.9788,234.7036,234.7036,3500.0
2018-11-12 14:30:00,238.77,238.84,238.56,238.61,3510.0,234.7036,234.7724,234.4972,234.5463,3510.0
2018-11-12 14:35:00,238.67,238.71,238.02,238.28,5862.0,234.6053,234.6446,233.9664,234.2219,5862.0
2018-11-12 14:40:00,238.37,238.7,238.28,238.48,5831.0,234.3104,234.6348,234.2219,234.4185,5831.0
2018-11-12 14:45:00,238.55,238.92,238.54,238.83,23602.0,234.4873,234.851,234.4775,234.7626,23602.0
2018-11-12 14:50:00,238.77,238.84,238.29,238.3,7074.0,234.7036,234.7724,234.2318,234.2416,7074.0
2018-11-12 14:55:00,238.18,238.28,237.59,237.68,10639.0,234.1236,234.2219,233.5437,233.6322,10639.0
2018-11-12 15:00:00,237.59,237.88,237.5,237.63,12791.0,233.5437,233.8288,233.4552,233.583,12791.0
2018-11-12 15:05:00,237.58,237.58,237.25,237.41,12522.0,233.5339,233.5339,233.2095,233.3668,12522.0
2018-11-12 15:10:00,237.36,237.67,237.01,237.61,12316.0,233.3176,233.6223,232.9736,233.5634,12316.0
2018-11-12 15:15:00,237.56,237.77,237.31,237.68,16190.0,233.5142,233.7206,233.2685,233.6322,16190.0
2018-11-12 15:20:00,237.66,238.17,237.65,237.76,21317.0,233.6125,234.1138,233.6027,233.7108,21317.0
2018-11-12 15:25:00,237.75,237.85,237.64,237.82,10049.0,233.701,233.7993,233.5928,233.7698,10049.0
2018-11-12 15:30:00,237.83,237.83,237.03,237.07,27584.0,233.7796,233.7796,232.9932,233.0326,27584.0
2018-11-12 15:35:00,237.09,237.35,237.04,237.15,22087.0,233.0522,233.3078,233.0031,233.1112,22087.0
2018-11-12 15:40:00,237.14,237.45,236.95,237.25,30800.0,233.1014,233.4061,232.9146,233.2095,30800.0
2018-11-12 15:45:00,237.23,237.49,237.01,237.08,35392.0,233.1898,233.4454,232.9736,233.0424,35392.0
2018-11-12 15:50:00,237.11,237.16,236.11,236.21,41835.0,233.0719,233.121,232.0889,232.1872,41835.0
2018-11-12 15:55:00,236.26,236.45,236.1,236.38,106043.0,232.2363,232.4231,232.0791,232.3543,106043.0
2018-11-13 09:30:00,236.74,238.13,236.74,238.13,15002.0,232.7082,234.0745,232.7082,234.0745,15002.0
2018-11-13 09:35:00,238.33,238.43,237.47,237.47,15488.0,234.2711,234.3694,233.4257,233.4257,15488.0
2018-11-13 09:40:00,237.28,238.01,237.26,237.53,12901.0,233.239,233.9565,233.2193,233.4847,12901.0
2018-11-13 09:45:00,237.55,237.94,237.39,237.39,6130.0,233.5044,233.8877,233.3471,233.3471,6130.0
2018-11-13 09:50:00,237.37,237.37,236.63,236.88,4825.0,233.3274,233.3274,232.6,232.8458,4825.0
2018-11-13 09:55:00,236.9,237.05,236.79,236.87,2710.0,232.8654,233.0129,232.7573,232.836,2710.0
2018-11-13 10:00:00,236.78,237.01,236.46,236.51,2936.0,232.7475,232.9736,232.4329,232.4821,2936.0
2018-11-13 10:05:00,236.66,237.17,236.5,237.17,4418.0,232.6295,233.1308,232.4723,233.1308,4418.0
2018-11-13 10:10:00,237.34,237.34,236.67,236.85,3856.0,233.298,233.298,232.6394,232.8163,3856.0
2018-11-13 10:15:00,236.96,237.13,236.77,236.86,4657.0,232.9244,233.0915,232.7377,232.8261,4657.0
2018-11-13 10:20:00,236.81,236.81,236.05,236.18,7406.0,232.777,232.777,232.0299,232.1577,7406.0
2018-11-13 10:25:00,236.12,236.49,235.6,235.63,5358.0,232.0987,232.4624,231.5876,231.6171,5358.0
2018-11-13 10:30:00,235.56,236.14,235.56,235.93,6108.0,231.5483,232.1184,231.5483,231.912,6108.0
2018-11-13 10:35:00,235.88,236.32,235.8,235.94,6649.0,231.8628,232.2953,231.7842,231.9218,6649.0
2018-11-13 10:40:00,235.93,236.25,235.32,235.8,26596.0,231.912,232.2265,231.3124,231.7842,26596.0
2018-11-13 10:45:00,235.49,236.41,235.49,236.29,4384.0,231.4795,232.3838,231.4795,232.2658,4384.0
2018-11-13 10:50:00,236.19,236.65,236.13,236.44,8444.0,232.1675,232.6197,232.1086,232.4133,8444.0
2018-11-13 10:55:00,236.57,236.91,236.57,236.74,3729.0,232.5411,232.8753,232.5411,232.7082,3729.0
2018-11-13 11:00:00,236.73,238.0,236.59,237.74,35606.0,232.6983,233.9467,232.5607,233.6911,35606.0
2018-11-13 11:05:00,237.82,237.82,237.14,237.14,7660.0,233.7698,233.7698,233.1014,233.1014,7660.0
2018-11-13 11:10:00,237.22,237.94,237.21,237.69,11416.0,233.18,233.8877,233.1702,233.642,11416.0
2018-11-13 11:15:00,237.69,238.79,237.57,238.73,11204.0,233.642,234.7233,233.524,234.6643,11204.0
2018-11-13 11:20:00,238.66,238.67,238.14,238.15,3885.0,234.5955,234.6053,234.0843,234.0942,3885.0
2018-11-13 11:25:00,238.07,238.1,237.61,237.7,6763.0,234.0155,234.045,233.5634,233.6518,6763.0
2018-11-13 11:30:00,237.62,237.62,237.2,237.21,9377.0,233.5732,233.5732,233.1603,233.1702,9377.0
2018-11-13 11:35:00,237.21,237.28,236.8,236.81,7369.0,233.1702,233.239,232.7671,232.777,7369.0
2018-11-13 11:40:00,236.81,236.83,236.59,236.73,3103.0,232.777,232.7966,232.5607,232.6983,3103.0
2018-11-13 11:45:00,236.79,236.79,236.44,236.66,6742.0,232.7573,232.7573,232.4133,232.6295,6742.0
2018-11-13 11:50:00,236.69,236.92,236.16,236.16,5740.0,232.659,232.8851,232.138,232.138,5740.0
2018-11-13 11:55:00,236.18,236.36,235.81,236.08,6895.0,232.1577,232.3346,231.794,232.0594,6895.0
2018-11-13 12:00:00,236.14,236.7,236.14,236.52,8095.0,232.1184,232.6689,232.1184,232.4919,8095.0
2018-11-13 12:05:00,236.56,236.56,235.71,235.77,5712.0,232.5312,232.5312,231.6957,231.7547,5712.0
2018-11-13 12:10:00,235.85,236.83,235.77,236.83,12750.0,231.8333,232.7966,231.7547,232.7966,12750.0
2018-11-13 12:15:00,236.81,237.02,236.71,236.78,15581.0,232.777,232.9834,232.6787,232.7475,15581.0
2018-11-13 12:20:00,236.76,236.98,236.7,236.8,3907.0,232.7278,232.9441,232.6689,232.7671,3907.0
2018-11-13 12:25:00,236.92,237.27,236.9,237.11,3308.0,232.8851,233.2291,232.8654,233.0719,3308.0
2018-11-13 12:30:00,237.01,237.13,236.85,237.01,3643.0,232.9736,233.0915,232.8163,232.9736,3643.0
2018-11-13 12:35:00,236.71,236.82,236.64,236.75,3081.0,232.6787,232.7868,232.6099,232.718,3081.0
2018-11-13 12:40:00,236.77,236.77,236.09,236.21,6102.0,232.7377,232.7377,232.0692,232.1872,6102.0
2018-11-13 12:45:00,236.23,236.45,236.17,236.36,4810.0,232.2069,232.4231,232.1479,232.3346,4810.0
2018-11-13 12:50:00,236.39,236.45,236.09,236.18,8700.0,232.3641,232.4231,232.0692,232.1577,8700.0
2018-11-13 12:55:00,236.1,236.22,235.92,235.97,4295.0,232.0791,232.197,231.9021,231.9513,4295.0
2018-11-13 13:00:00,235.97,236.35,235.97,236.18,3569.0,231.9513,232.3248,231.9513,232.1577,3569.0
2018-11-13 13:05:00,236.19,236.25,235.89,235.97,3300.0,232.1675,232.2265,231.8726,231.9513,3300.0
2018-11-13 13:10:00,236.05,236.13,235.52,235.53,5100.0,232.0299,232.1086,231.5089,231.5188,5100.0
2018-11-13 13:15:00,235.56,235.77,235.45,235.61,2992.0,231.5483,231.7547,231.4401,231.5974,2992.0
2018-11-13 13:20:00,235.7,235.87,235.59,235.77,38191.0,231.6859,231.853,231.5778,231.7547,38191.0
2018-11-13 13:25:00,235.77,235.77,235.18,235.64,8610.0,231.7547,231.7547,231.1747,231.6269,8610.0
2018-11-13 13:30:00,235.7,236.04,235.49,236.04,5951.0,231.6859,232.0201,231.4795,232.0201,5951.0
2018-11-13 13:35:00,235.96,236.35,235.96,236.35,4227.0,231.9415,232.3248,231.9415,232.3248,4227.0
2018-11-13 13:40:00,236.45,236.53,236.29,236.51,3874.0,232.4231,232.5017,232.2658,232.4821,3874.0
2018-11-13 13:45:00,236.52,236.61,236.01,236.12,6605.0,232.4919,232.5804,231.9906,232.0987,6605.0
2018-11-13 13:50:00,236.21,236.49,236.12,236.37,3615.0,232.1872,232.4624,232.0987,232.3445,3615.0
2018-11-13 13:55:00,236.41,236.42,236.02,236.02,3920.0,232.3838,232.3936,232.0004,232.0004,3920.0
2018-11-13 14:00:00,236.08,236.12,235.74,235.89,4925.0,232.0594,232.0987,231.7252,231.8726,4925.0
2018-11-13 14:05:00,235.85,235.93,235.52,235.52,4855.0,231.8333,231.912,231.5089,231.5089,4855.0
2018-11-13 14:10:00,235.44,235.62,235.09,235.09,4695.0,231.4303,231.6072,231.0863,231.0863,4695.0
2018-11-13 14:15:00,235.02,235.11,234.68,234.72,10823.0,231.0175,231.1059,230.6833,230.7226,10823.0
2018-11-13 14:20:00,234.78,234.81,234.17,234.45,6395.0,230.7816,230.811,230.1819,230.4572,6395.0
2018-11-13 14:25:00,234.49,234.64,234.26,234.64,6157.0,230.4965,230.6439,230.2704,230.6439,6157.0
2018-11-13 14:30:00,234.64,234.71,234.45,234.71,7600.0,230.6439,230.7127,230.4572,230.7127,7600.0
2018-11-13 14:35:00,234.63,235.01,234.62,234.83,7413.0,230.6341,231.0076,230.6243,230.8307,7413.0
2018-11-13 14:40:00,234.76,234.82,234.1,234.3,9981.0,230.7619,230.8209,230.1131,230.3097,9981.0
2018-11-13 14:45:00,234.23,234.97,234.0,234.91,12854.0,230.2409,230.9683,230.0148,230.9093,12854.0
2018-11-13 14:50:00,234.84,235.0,234.64,234.83,14130.0,230.8405,230.9978,230.6439,230.8307,14130.0
2018-11-13 14:55:00,234.85,235.27,234.77,234.9,15227.0,230.8504,231.2632,230.7717,230.8995,15227.0
2018-11-13 15:00:00,234.84,235.64,234.7,235.43,13036.0,230.8405,231.6269,230.7029,231.4205,13036.0
2018-11-13 15:05:00,235.43,235.43,234.86,235.06,5575.0,231.4205,231.4205,230.8602,231.0568,5575.0
2018-11-13 15:10:00,234.87,235.08,234.67,234.74,7471.0,230.87,231.0764,230.6734,230.7422,7471.0
2018-11-13 15:15:00,234.8,234.86,234.34,234.59,8009.0,230.8012,230.8602,230.349,230.5948,8009.0
2018-11-13 15:20:00,234.57,234.97,234.48,234.74,16570.0,230.5751,230.9683,230.4867,230.7422,16570.0
2018-11-13 15:25:00,234.89,235.29,234.87,234.96,8108.0,230.8897,231.2829,230.87,230.9585,8108.0
2018-11-13 15:30:00,234.9,235.23,234.39,234.51,10067.0,230.8995,231.2239,230.3982,230.5162,10067.0
2018-11-13 15:35:00,234.46,235.46,234.46,235.19,15113.0,230.467,231.45,230.467,231.1846,15113.0
2018-11-13 15:40:00,235.13,235.28,235.06,235.24,19745.0,231.1256,231.273,231.0568,231.2337,19745.0
2018-11-13 15:45:00,235.18,235.73,235.09,235.69,31833.0,231.1747,231.7154,231.0863,231.6761,31833.0
2018-11-13 15:50:00,235.7,235.83,235.48,235.48,56245.0,231.6859,231.8137,231.4696,231.4696,56245.0
2018-11-13 15:55:00,235.46,235.47,235.01,235.03,66215.0,231.45,231.4598,231.0076,231.0273,66215.0
2018-11-14 09:30:00,237.65,239.04,235.87,238.84,56620.0,233.6027,234.969,231.853,234.7724,56620.0
2018-11-14 09:35:00,238.63,238.8,237.85,237.86,11605.0,234.566,234.7331,233.7993,233.8091,11605.0
2018-11-14 09:40:00,237.78,239.09,237.78,238.92,25963.0,233.7305,235.0181,233.7305,234.851,25963.0
2018-11-14 09:45:00,238.94,239.06,237.82,238.0,9715.0,234.8707,234.9887,233.7698,233.9467,9715.0
2018-11-14 09:50:00,238.05,238.28,237.29,237.52,6315.0,233.9959,234.2219,233.2488,233.4749,6315.0
2018-11-14 09:55:00,237.31,237.79,237.24,237.52,12531.0,233.2685,233.7403,233.1997,233.4749,12531.0
2018-11-14 10:00:00,237.49,237.54,237.09,237.29,10506.0,233.4454,233.4945,233.0522,233.2488,10506.0
2018-11-14 10:05:00,237.3,237.64,237.03,237.03,5327.0,233.2586,233.5928,232.9932,232.9932,5327.0
2018-11-14 10:10:00,236.96,237.08,236.8,236.83,19848.0,232.9244,233.0424,232.7671,232.7966,19848.0
2018-11-14 10:15:00,236.86,237.09,236.45,236.45,19153.0,232.8261,233.0522,232.4231,232.4231,19153.0
2018-11-14 10:20:00,236.37,236.76,236.36,236.76,15432.0,232.3445,232.7278,232.3346,232.7278,15432.0
2018-11-14 10:25:00,236.45,236.45,235.95,236.38,9880.0,232.4231,232.4231,231.9316,232.3543,9880.0
2018-11-14 10:30:00,236.27,237.01,236.25,236.73,3635.0,232.2462,232.9736,232.2265,232.6983,3635.0
2018-11-14 10:35:00,236.6,236.84,236.58,236.74,3930.0,232.5706,232.8065,232.5509,232.7082,3930.0
2018-11-14 10:40:00,236.58,237.07,236.44,237.0,3906.0,232.5509,233.0326,232.4133,232.9637,3906.0
2018-11-14 10:45:00,237.0,237.66,236.88,237.4,6838.0,232.9637,233.6125,232.8458,233.3569,6838.0
2018-11-14 10:50:00,237.26,237.41,236.49,236.49,13614.0,233.2193,233.3668,232.4624,232.4624,13614.0
2018-11-14 10:55:00,236.66,236.98,236.63,236.8,3649.0,232.6295,232.9441,232.6,232.7671,3649.0
2018-11-14 11:00:00,236.77,236.77,236.28,236.29,3315.0,232.7377,232.7377,232.256,232.2658,3315.0
2018-11-14 11:05:00,236.2,236.44,236.09,236.26,5824.0,232.1774,232.4133,232.0692,232.2363,5824.0
2018-11-14 11:10:00,236.21,236.44,236.16,236.24,4346.0,232.1872,232.4133,232.138,232.2167,4346.0
2018-11-14 11:15:00,236.25,236.85,236.19,236.82,9312.0,232.2265,232.8163,232.1675,232.7868,9312.0
2018-11-14 11:20:00,236.77,236.92,236.47,236.59,5671.0,232.7377,232.8851,232.4428,232.5607,5671.0
2018-11-14 11:25:00,236.6,236.98,236.38,236.77,4585.0,232.5706,232.9441,232.3543,232.7377,4585.0
2018-11-14 11:30:00,236.74,236.75,236.2,236.43,5522.0,232.7082,232.718,232.1774,232.4035,5522.0
2018-11-14 11:35:00,236.2,236.29,235.65,235.7,3655.0,232.1774,232.2658,231.6367,231.6859,3655.0
2018-11-14 11:40:00,235.66,235.84,235.54,235.76,14800.0,231.6466,231.8235,231.5286,231.7449,14800.0
2018-11-14 11:45:00,235.77,235.79,235.49,235.5,9186.0,231.7547,231.7744,231.4795,231.4893,9186.0
2018-11-14 11:50:00,235.43,236.27,235.34,236.21,17694.0,231.4205,232.2462,231.332,232.1872,17694.0
2018-11-14 11:55:00,236.1,236.4,235.99,236.4,7295.0,232.0791,232.374,231.9709,232.374,7295.0
2018-11-14 12:00:00,236.56,236.56,236.03,236.09,4237.0,232.5312,232.5312,232.0103,232.0692,4237.0
2018-11-14 12:05:00,236.03,236.14,235.73,235.75,7581.0,232.0103,232.1184,231.7154,231.735,7581.0
2018-11-14 12:10:00,235.73,235.78,235.43,235.59,7210.0,231.7154,231.7645,231.4205,231.5778,7210.0
2018-11-14 12:15:00,235.5,236.26,235.46,236.05,10017.0,231.4893,232.2363,231.45,232.0299,10017.0
2018-11-14 12:20:00,236.16,236.69,236.09,236.54,7731.0,232.138,232.659,232.0692,232.5116,7731.0
2018-11-14 12:25:00,236.58,236.58,236.25,236.31,6135.0,232.5509,232.5509,232.2265,232.2855,6135.0
2018-11-14 12:30:00,236.34,236.47,236.15,236.2,9051.0,232.315,232.4428,232.1282,232.1774,9051.0
2018-11-14 12:35:00,236.16,236.22,235.59,235.76,8825.0,232.138,232.197,231.5778,231.7449,8825.0
2018-11-14 12:40:00,235.74,235.74,235.36,235.5,11578.0,231.7252,231.7252,231.3517,231.4893,11578.0
2018-11-14 12:45:00,235.4,236.15,235.4,236.11,10852.0,231.391,232.1282,231.391,232.0889,10852.0
2018-11-14 12:50:00,236.08,236.83,235.97,236.4,23553.0,232.0594,232.7966,231.9513,232.374,23553.0
2018-11-14 12:55:00,236.42,236.56,236.12,236.29,10043.0,232.3936,232.5312,232.0987,232.2658,10043.0
2018-11-14 13:00:00,236.2,236.49,235.76,235.88,9266.0,232.1774,232.4624,231.7449,231.8628,9266.0
2018-11-14 13:05:00,235.9,236.1,235.65,235.81,6052.0,231.8825,232.0791,231.6367,231.794,6052.0
2018-11-14 13:10:00,235.91,235.91,235.13,235.48,7489.0,231.8923,231.8923,231.1256,231.4696,7489.0
2018-11-14 13:15:00,235.53,236.31,235.53,236.22,14634.0,231.5188,232.2855,231.5188,232.197,14634.0
2018-11-14 13:20:00,236.26,236.45,235.78,235.78,3986.0,232.2363,232.4231,231.7645,231.7645,3986.0
2018-11-14 13:25:00,235.83,235.93,235.61,235.76,3875.0,231.8137,231.912,231.5974,231.7449,3875.0
2018-11-14 13:30:00,235.8,235.86,235.28,235.68,2879.0,231.7842,231.8432,231.273,231.6662,2879.0
2018-11-14 13:35:00,235.68,235.69,235.56,235.65,2500.0,231.6662,231.6761,231.5483,231.6367,2500.0
2018-11-14 13:40:00,235.67,235.67,235.19,235.19,4859.0,231.6564,231.6564,231.1846,231.1846,4859.0
2018-11-14 13:45:00,235.26,235.5,235.26,235.26,4443.0,231.2534,231.4893,231.2534,231.2534,4443.0
2018-11-14 13:50:00,235.18,235.32,234.99,235.09,3109.0,231.1747,231.3124,230.988,231.0863,3109.0
2018-11-14 13:55:00,235.12,235.35,235.12,235.23,5764.0,231.1158,231.3418,231.1158,231.2239,5764.0
2018-11-14 14:00:00,235.15,235.15,234.62,234.64,3816.0,231.1453,231.1453,230.6243,230.6439,3816.0
2018-11-14 14:05:00,234.66,234.66,234.45,234.66,4281.0,230.6636,230.6636,230.4572,230.6636,4281.0
2018-11-14 14:10:00,234.74,235.17,234.69,235.16,11237.0,230.7422,231.1649,230.6931,231.1551,11237.0
2018-11-14 14:15:00,235.28,236.16,235.28,235.88,15518.0,231.273,232.138,231.273,231.8628,15518.0
2018-11-14 14:20:00,235.94,236.27,235.83,235.87,11019.0,231.9218,232.2462,231.8137,231.853,11019.0
2018-11-14 14:25:00,235.81,235.81,235.25,235.25,4905.0,231.794,231.794,231.2435,231.2435,4905.0
2018-11-14 14:30:00,235.15,235.64,235.07,235.53,7885.0,231.1453,231.6269,231.0666,231.5188,7885.0
2018-11-14 14:35:00,235.47,235.88,235.36,235.36,6735.0,231.4598,231.8628,231.3517,231.3517,6735.0
2018-11-14 14:40:00,235.44,235.53,235.09,235.26,8659.0,231.4303,231.5188,231.0863,231.2534,8659.0
2018-11-14 14:45:00,235.09,235.34,234.93,235.29,10408.0,231.0863,231.332,230.929,231.2829,10408.0
2018-11-14 14:50:00,235.19,235.95,235.19,235.95,15451.0,231.1846,231.9316,231.1846,231.9316,15451.0
2018-11-14 14:55:00,235.98,236.6,235.84,236.49,11815.0,231.9611,232.5706,231.8235,232.4624,11815.0
2018-11-14 15:00:00,236.39,237.04,236.2,236.58,10606.0,232.3641,233.0031,232.1774,232.5509,10606.0
2018-11-14 15:05:00,236.62,237.12,236.58,236.99,14967.0,232.5902,233.0817,232.5509,232.9539,14967.0
2018-11-14 15:10:00,237.1,237.36,236.93,237.15,22023.0,233.062,233.3176,232.8949,233.1112,22023.0
2018-11-14 15:15:00,237.08,237.33,236.85,237.23,11983.0,233.0424,233.2881,232.8163,233.1898,11983.0
2018-11-14 15:20:00,237.06,237.06,236.54,236.76,12499.0,233.0227,233.0227,232.5116,232.7278,12499.0
2018-11-14 15:25:00,236.65,236.66,236.15,236.43,14369.0,232.6197,232.6295,232.1282,232.4035,14369.0
2018-11-14 15:30:00,236.31,236.61,236.06,236.17,11673.0,232.2855,232.5804,232.0398,232.1479,11673.0
2018-11-14 15:35:00,236.03,236.22,235.7,235.86,21481.0,232.0103,232.197,231.6859,231.8432,21481.0
2018-11-14 15:40:00,235.77,235.98,235.49,235.51,18293.0,231.7547,231.9611,231.4795,231.4991,18293.0
2018-11-14 15:45:00,235.52,235.89,235.27,235.31,27582.0,231.5089,231.8726,231.2632,231.3025,27582.0
2018-11-14 15:50:00,235.29,235.44,234.44,234.74,34546.0,231.2829,231.4303,230.4473,230.7422,34546.0
2018-11-14 15:55:00,234.79,235.26,234.43,235.11,49468.0,230.7914,231.2534,230.4375,231.1059,49468.0
2018-11-15 09:30:00,233.84,234.28,233.0,233.19,14161.0,229.8576,230.2901,229.0319,229.2186,14161.0
2018-11-15 09:35:00,233.27,233.59,232.62,232.69,16175.0,229.2973,229.6118,228.6583,228.7271,16175.0
2018-11-15 09:40:00,232.67,233.48,232.23,233.48,9238.0,228.7075,229.5037,228.275,229.5037,9238.0
2018-11-15 09:45:00,233.3,233.5,232.64,233.5,10143.0,229.3268,229.5234,228.678,229.5234,10143.0
2018-11-15 09:50:00,233.52,233.71,232.83,233.65,8158.0,229.543,229.7298,228.8648,229.6708,8158.0
2018-11-15 09:55:00,233.63,233.89,233.21,233.32,4100.0,229.6511,229.9067,229.2383,229.3464,4100.0
2018-11-15 10:00:00,233.36,233.36,232.39,232.51,9688.0,229.3857,229.3857,228.4323,228.5502,9688.0
2018-11-15 10:05:00,232.45,232.54,231.69,232.01,14872.0,228.4912,228.5797,227.7442,228.0587,14872.0
2018-11-15 10:10:00,232.04,232.11,230.81,231.35,20440.0,228.0882,228.157,226.8792,227.41,20440.0
2018-11-15 10:15:00,231.32,231.61,230.96,231.16,14955.0,227.3805,227.6655,227.0266,227.2232,14955.0
2018-11-15 10:20:00,231.16,231.16,230.15,230.26,16221.0,227.2232,227.2232,226.2304,226.3385,16221.0
2018-11-15 10:25:00,230.29,230.7,230.15,230.25,7601.0,226.368,226.771,226.2304,226.3287,7601.0
2018-11-15 10:30:00,230.25,230.25,229.07,229.33,18115.0,226.3287,226.3287,225.1688,225.4244,18115.0
2018-11-15 10:35:00,229.19,229.83,228.85,229.78,21158.0,225.2868,225.9159,224.9525,225.8667,21158.0
2018-11-15 10:40:00,229.84,230.89,229.84,230.62,9133.0,225.9257,226.9578,225.9257,226.6924,9133.0
2018-11-15 10:45:00,230.49,230.77,230.31,230.47,6620.0,226.5646,226.8398,226.3877,226.545,6620.0
2018-11-15 10:50:00,230.44,230.94,230.2,230.73,18818.0,226.5155,227.0069,226.2796,226.8005,18818.0
2018-11-15 10:55:00,230.77,231.28,230.77,231.12,10673.0,226.8398,227.3412,226.8398,227.1839,10673.0
2018-11-15 11:00:00,231.18,232.8,231.06,232.25,15602.0,227.2429,228.8353,227.1249,228.2946,15602.0
2018-11-15 11:05:00,232.25,232.88,232.24,232.25,4200.0,228.2946,228.9139,228.2848,228.2946,4200.0
2018-11-15 11:10:00,232.25,232.57,231.75,231.75,7021.0,228.2946,228.6092,227.8032,227.8032,7021.0
2018-11-15 11:15:00,231.88,232.02,231.26,231.41,5776.0,227.9309,228.0686,227.3215,227.4689,5776.0
2018-11-15 11:20:00,231.42,231.89,231.17,231.69,8280.0,227.4788,227.9408,227.233,227.7442,8280.0
2018-11-15 11:25:00,231.73,231.73,231.19,231.4,9236.0,227.7835,227.7835,227.2527,227.4591,9236.0
2018-11-15 11:30:00,231.46,232.33,231.13,232.03,13287.0,227.5181,228.3733,227.1937,228.0784,13287.0
2018-11-15 11:35:00,231.96,232.25,231.74,232.18,27463.0,228.0096,228.2946,227.7933,228.2258,27463.0
2018-11-15 11:40:00,232.18,233.1,232.06,232.42,14331.0,228.2258,229.1302,228.1079,228.4617,14331.0
2018-11-15 11:45:00,232.49,232.85,232.35,232.38,6464.0,228.5306,228.8844,228.3929,228.4224,6464.0
2018-11-15 11:50:00,232.46,233.21,232.36,233.21,5827.0,228.5011,229.2383,228.4028,229.2383,5827.0
2018-11-15 11:55:00,233.13,233.25,232.85,233.08,5864.0,229.1597,229.2776,228.8844,229.1105,5864.0
2018-11-15 12:00:00,233.08,233.47,232.9,233.47,3770.0,229.1105,229.4939,228.9336,229.4939,3770.0
2018-11-15 12:05:00,233.54,233.69,232.95,232.99,7338.0,229.5627,229.7101,228.9827,229.022,7338.0
2018-11-15 12:10:00,232.99,233.4,232.92,233.17,11174.0,229.022,229.4251,228.9532,229.199,11174.0
2018-11-15 12:15:00,233.19,233.45,233.07,233.33,6670.0,229.2186,229.4742,229.1007,229.3562,6670.0
2018-11-15 12:20:00,233.26,234.0,233.23,233.84,7859.0,229.2874,230.0148,229.2579,229.8576,7859.0
2018-11-15 12:25:00,233.66,233.9,233.29,233.84,6011.0,229.6806,229.9165,229.3169,229.8576,6011.0
2018-11-15 12:30:00,233.96,234.1,233.79,233.99,5255.0,229.9755,230.1131,229.8084,230.005,5255.0
2018-11-15 12:35:00,234.05,234.13,233.84,233.99,9219.0,230.064,230.1426,229.8576,230.005,9219.0
2018-11-15 12:40:00,234.01,234.14,233.75,233.82,7361.0,230.0247,230.1525,229.7691,229.8379,7361.0
2018-11-15 12:45:00,233.77,234.15,233.68,234.0,13435.0,229.7888,230.1623,229.7003,230.0148,13435.0
2018-11-15 12:50:00,234.05,234.28,233.6,233.6,9063.0,230.064,230.2901,229.6216,229.6216,9063.0
2018-11-15 12:55:00,233.53,233.6,233.32,233.53,13941.0,229.5528,229.6216,229.3464,229.5528,13941.0
2018-11-15 13:00:00,233.6,233.6,233.04,233.2,6361.0,229.6216,229.6216,229.0712,229.2285,6361.0
2018-11-15 13:05:00,233.21,233.37,232.97,232.97,5785.0,229.2383,229.3956,229.0024,229.0024,5785.0
2018-11-15 13:10:00,233.08,233.21,233.01,233.18,4072.0,229.1105,229.2383,229.0417,229.2088,4072.0
2018-11-15 13:15:00,233.31,234.3,233.11,234.16,12827.0,229.3366,230.3097,229.14,230.1721,12827.0
2018-11-15 13:20:00,234.14,235.72,234.07,235.72,7561.0,230.1525,231.7055,230.0836,231.7055,7561.0
2018-11-15 13:25:00,235.6,235.99,235.27,235.77,12762.0,231.5876,231.9709,231.2632,231.7547,12762.0
2018-11-15 13:30:00,235.99,236.14,235.54,235.97,8203.0,231.9709,232.1184,231.5286,231.9513,8203.0
2018-11-15 13:35:00,235.83,236.2,235.7,235.7,3897.0,231.8137,232.1774,231.6859,231.6859,3897.0
2018-11-15 13:40:00,235.77,236.37,235.62,236.21,3981.0,231.7547,232.3445,231.6072,232.1872,3981.0
2018-11-15 13:45:00,236.14,236.54,235.85,235.96,5250.0,232.1184,232.5116,231.8333,231.9415,5250.0
2018-11-15 13:50:00,236.14,236.6,235.98,236.28,3852.0,232.1184,232.5706,231.9611,232.256,3852.0
2018-11-15 13:55:00,236.26,236.67,236.21,236.34,6660.0,232.2363,232.6394,232.1872,232.315,6660.0
2018-11-15 14:00:00,236.36,236.87,236.34,236.62,6932.0,232.3346,232.836,232.315,232.5902,6932.0
2018-11-15 14:05:00,236.62,236.97,236.51,236.77,3649.0,232.5902,232.9343,232.4821,232.7377,3649.0
2018-11-15 14:10:00,236.64,236.95,236.47,236.85,5900.0,232.6099,232.9146,232.4428,232.8163,5900.0
2018-11-15 14:15:00,236.87,236.87,236.4,236.43,3924.0,232.836,232.836,232.374,232.4035,3924.0
2018-11-15 14:20:00,236.41,236.64,236.29,236.54,6950.0,232.3838,232.6099,232.2658,232.5116,6950.0
2018-11-15 14:25:00,236.54,237.29,236.49,237.28,7754.0,232.5116,233.2488,232.4624,233.239,7754.0
2018-11-15 14:30:00,237.19,237.99,237.19,237.57,9081.0,233.1505,233.9369,233.1505,233.524,9081.0
2018-11-15 14:35:00,237.44,237.52,237.13,237.29,3800.0,233.3963,233.4749,233.0915,233.2488,3800.0
2018-11-15 14:40:00,237.32,237.39,237.07,237.25,3600.0,233.2783,233.3471,233.0326,233.2095,3600.0
2018-11-15 14:45:00,237.33,237.66,237.32,237.39,4500.0,233.2881,233.6125,233.2783,233.3471,4500.0
2018-11-15 14:50:00,237.35,237.39,236.84,237.12,5686.0,233.3078,233.3471,232.8065,233.0817,5686.0
2018-11-15 14:55:00,237.18,237.46,236.94,237.22,8101.0,233.1407,233.4159,232.9048,233.18,8101.0
2018-11-15 15:00:00,237.26,237.26,235.6,236.34,15877.0,233.2193,233.2193,231.5876,232.315,15877.0
2018-11-15 15:05:00,236.3,237.16,236.3,236.88,9737.0,232.2757,233.121,232.2757,232.8458,9737.0
2018-11-15 15:10:00,236.7,237.36,236.56,237.36,11824.0,232.6689,233.3176,232.5312,233.3176,11824.0
2018-11-15 15:15:00,237.58,237.58,236.58,236.59,9630.0,233.5339,233.5339,232.5509,232.5607,9630.0
2018-11-15 15:20:00,236.57,236.7,236.17,236.34,10625.0,232.5411,232.6689,232.1479,232.315,10625.0
2018-11-15 15:25:00,236.39,236.94,236.35,236.42,9698.0,232.3641,232.9048,232.3248,232.3936,9698.0
2018-11-15 15:30:00,236.39,237.15,236.39,236.72,13466.0,232.3641,233.1112,232.3641,232.6885,13466.0
2018-11-15 15:35:00,236.73,237.33,236.72,237.21,14522.0,232.6983,233.2881,232.6885,233.1702,14522.0
2018-11-15 15:40:00,237.18,237.26,236.62,236.86,21851.0,233.1407,233.2193,232.5902,232.8261,21851.0
2018-11-15 15:45:00,236.91,237.17,236.84,237.1,27627.0,232.8753,233.1308,232.8065,233.062,27627.0
2018-11-15 15:50:00,237.08,237.85,237.06,237.78,33225.0,233.0424,233.7993,233.0227,233.7305,33225.0
2018-11-15 15:55:00,237.72,237.77,237.22,237.77,57113.0,233.6715,233.7206,233.18,233.7206,57113.0
2018-11-16 09:30:00,237.99,238.46,237.71,237.9,119653.0,233.9369,234.3989,233.6617,233.8484,119653.0
2018-11-16 09:35:00,237.92,238.42,237.69,237.7,16117.0,233.8681,234.3596,233.642,233.6518,16117.0
2018-11-16 09:40:00,237.7,238.57,237.7,238.21,15298.0,233.6518,234.507,233.6518,234.1531,15298.0
2018-11-16 09:45:00,238.22,238.84,238.18,238.54,7973.0,234.163,234.7724,234.1236,234.4775,7973.0
2018-11-16 09:50:00,238.54,239.19,238.43,239.02,10411.0,234.4775,235.1164,234.3694,234.9493,10411.0
2018-11-16 09:55:00,239.02,239.3,238.75,239.3,12698.0,234.9493,235.2246,234.6839,235.2246,12698.0
2018-11-16 10:00:00,239.26,239.94,239.14,239.91,16351.0,235.1853,235.8537,235.0673,235.8242,16351.0
2018-11-16 10:05:00,239.9,240.23,239.62,239.62,11822.0,235.8144,236.1387,235.5391,235.5391,11822.0
2018-11-16 10:10:00,239.81,240.35,239.76,240.34,6191.0,235.7259,236.2567,235.6767,236.2469,6191.0
2018-11-16 10:15:00,240.52,240.78,239.92,240.19,4970.0,236.4238,236.6794,235.834,236.0994,4970.0
2018-11-16 10:20:00,240.25,240.4,240.07,240.18,3782.0,236.1584,236.3058,235.9815,236.0896,3782.0
2018-11-16 10:25:00,240.27,240.8,240.27,240.35,6665.0,236.1781,236.699,236.1781,236.2567,6665.0
2018-11-16 10:30:00,240.46,241.05,240.35,241.02,7543.0,236.3648,236.9448,236.2567,236.9153,7543.0
2018-11-16 10:35:00,240.92,241.35,240.9,241.05,6035.0,236.817,237.2397,236.7973,236.9448,6035.0
2018-11-16 10:40:00,241.15,241.24,240.29,240.29,4838.0,237.0431,237.1315,236.1977,236.1977,4838.0
2018-11-16 10:45:00,240.29,240.53,239.92,240.04,3788.0,236.1977,236.4336,235.834,235.952,3788.0
2018-11-16 10:50:00,239.96,240.22,239.9,240.22,3809.0,235.8733,236.1289,235.8144,236.1289,3809.0
2018-11-16 10:55:00,240.19,240.82,239.88,239.88,11117.0,236.0994,236.7187,235.7947,235.7947,11117.0
2018-11-16 11:00:00,240.05,240.77,240.05,240.65,7522.0,235.9618,236.6695,235.9618,236.5516,7522.0
2018-11-16 11:05:00,240.83,240.99,240.4,240.4,5490.0,236.7285,236.8858,236.3058,236.3058,5490.0
2018-11-16 11:10:00,240.44,240.52,239.9,240.0,3119.0,236.3452,236.4238,235.8144,235.9127,3119.0
2018-11-16 11:15:00,240.07,240.41,239.97,240.36,5400.0,235.9815,236.3157,235.8832,236.2665,5400.0
2018-11-16 11:20:00,240.15,240.22,239.99,240.11,9282.0,236.0601,236.1289,235.9028,236.0208,9282.0
2018-11-16 11:25:00,240.18,240.35,240.11,240.2,6670.0,236.0896,236.2567,236.0208,236.1092,6670.0
2018-11-16 11:30:00,240.21,240.64,240.21,240.39,8880.0,236.1191,236.5418,236.1191,236.296,8880.0
2018-11-16 11:35:00,240.34,240.65,240.33,240.64,6226.0,236.2469,236.5516,236.237,236.5418,6226.0
2018-11-16 11:40:00,240.67,240.68,240.49,240.51,20767.0,236.5712,236.5811,236.3943,236.414,20767.0
2018-11-16 11:45:00,240.46,240.62,239.93,239.97,7800.0,236.3648,236.5221,235.8438,235.8832,7800.0
2018-11-16 11:50:00,239.85,240.17,239.57,240.0,9984.0,235.7652,236.0798,235.49,235.9127,9984.0
2018-11-16 11:55:00,239.97,240.06,239.75,239.85,66285.0,235.8832,235.9716,235.6669,235.7652,66285.0
2018-11-16 12:00:00,239.91,240.03,239.34,239.51,6304.0,235.8242,235.9421,235.2639,235.431,6304.0
2018-11-16 12:05:00,239.5,240.36,239.5,240.36,18599.0,235.4212,236.2665,235.4212,236.2665,18599.0
2018-11-16 12:10:00,240.42,240.74,240.39,240.74,7933.0,236.3255,236.64,236.296,236.64,7933.0
2018-11-16 12:15:00,240.6,240.88,240.55,240.78,13482.0,236.5024,236.7777,236.4533,236.6794,13482.0
2018-11-16 12:20:00,240.75,240.87,240.54,240.7,8600.0,236.6499,236.7678,236.4435,236.6007,8600.0
2018-11-16 12:25:00,240.63,240.77,240.58,240.63,5200.0,236.5319,236.6695,236.4828,236.5319,5200.0
2018-11-16 12:30:00,240.55,241.34,240.45,241.27,10313.0,236.4533,237.2298,236.355,237.161,10313.0
2018-11-16 12:35:00,241.27,242.0,241.27,241.76,26872.0,237.161,237.8786,237.161,237.6427,26872.0
2018-11-16 12:40:00,241.84,242.35,241.66,241.95,35486.0,237.7213,238.2226,237.5444,237.8294,35486.0
2018-11-16 12:45:00,241.91,243.24,241.88,242.74,18759.0,237.7901,239.0975,237.7606,238.606,18759.0
2018-11-16 12:50:00,242.73,242.73,241.78,241.86,3945.0,238.5962,238.5962,237.6623,237.741,3945.0
2018-11-16 12:55:00,241.71,242.15,241.71,242.12,17104.0,237.5935,238.026,237.5935,237.9965,17104.0
2018-11-16 13:00:00,242.21,242.34,241.81,241.9,12513.0,238.085,238.2128,237.6918,237.7803,12513.0
2018-11-16 13:05:00,241.9,241.9,241.4,241.54,5615.0,237.7803,237.7803,237.2888,237.4264,5615.0
2018-11-16 13:10:00,241.41,241.99,241.35,241.77,34802.0,237.2986,237.8688,237.2397,237.6525,34802.0
2018-11-16 13:15:00,241.7,241.76,241.47,241.5,2900.0,237.5837,237.6427,237.3576,237.3871,2900.0
2018-11-16 13:20:00,241.5,241.64,240.98,241.07,8930.0,237.3871,237.5247,236.876,236.9644,8930.0
2018-11-16 13:25:00,241.0,241.0,240.39,240.45,9738.0,236.8956,236.8956,236.296,236.355,9738.0
2018-11-16 13:30:00,240.45,240.68,240.42,240.49,12300.0,236.355,236.5811,236.3255,236.3943,12300.0
2018-11-16 13:35:00,240.5,240.81,240.41,240.66,3714.0,236.4041,236.7089,236.3157,236.5614,3714.0
2018-11-16 13:40:00,240.85,240.85,240.15,240.5,6514.0,236.7482,236.7482,236.0601,236.4041,6514.0
2018-11-16 13:45:00,240.5,240.55,240.3,240.55,2000.0,236.4041,236.4533,236.2075,236.4533,2000.0
2018-11-16 13:50:00,240.6,240.67,240.28,240.28,4300.0,236.5024,236.5712,236.1879,236.1879,4300.0
2018-11-16 13:55:00,240.39,240.59,240.39,240.46,1906.0,236.296,236.4926,236.296,236.3648,1906.0
2018-11-16 14:00:00,240.52,240.73,240.43,240.59,12663.0,236.4238,236.6302,236.3353,236.4926,12663.0
2018-11-16 14:05:00,240.64,240.72,240.46,240.5,2762.0,236.5418,236.6204,236.3648,236.4041,2762.0
2018-11-16 14:10:00,240.53,240.76,240.42,240.45,7801.0,236.4336,236.6597,236.3255,236.355,7801.0
2018-11-16 14:15:00,240.41,240.76,240.34,240.76,4780.0,236.3157,236.6597,236.2469,236.6597,4780.0
2018-11-16 14:20:00,240.67,240.67,240.43,240.44,5706.0,236.5712,236.5712,236.3353,236.3452,5706.0
2018-11-16 14:25:00,240.42,241.11,240.28,240.91,5601.0,236.3255,237.0037,236.1879,236.8072,5601.0
2018-11-16 14:30:00,240.93,241.05,240.9,241.04,2100.0,236.8268,236.9448,236.7973,236.9349,2100.0
2018-11-16 14:35:00,241.0,241.27,240.9,241.11,3286.0,236.8956,237.161,236.7973,237.0037,3286.0
2018-11-16 14:40:00,240.99,241.08,240.88,240.97,29728.0,236.8858,236.9743,236.7777,236.8661,29728.0
2018-11-16 14:45:00,240.94,241.02,240.75,240.93,12742.0,236.8366,236.9153,236.6499,236.8268,12742.0
2018-11-16 14:50:00,240.94,241.03,240.71,241.02,4400.0,236.8366,236.9251,236.6106,236.9153,4400.0
2018-11-16 14:55:00,241.06,241.07,240.84,241.02,3879.0,236.9546,236.9644,236.7383,236.9153,3879.0
2018-11-16 15:00:00,241.15,241.43,241.01,241.11,5207.0,237.0431,237.3183,236.9055,237.0037,5207.0
2018-11-16 15:05:00,241.12,241.33,241.0,241.25,5888.0,237.0136,237.22,236.8956,237.1414,5888.0
2018-11-16 15:10:00,241.29,241.51,241.28,241.41,4875.0,237.1807,237.3969,237.1709,237.2986,4875.0
2018-11-16 15:15:00,241.47,241.93,241.47,241.91,14902.0,237.3576,237.8098,237.3576,237.7901,14902.0
2018-11-16 15:20:00,241.89,241.97,241.67,241.74,5297.0,237.7705,237.8491,237.5542,237.623,5297.0
2018-11-16 15:25:00,241.75,241.85,241.53,241.61,9141.0,237.6328,237.7311,237.4166,237.4952,9141.0
2018-11-16 15:30:00,241.56,241.56,241.21,241.21,9591.0,237.4461,237.4461,237.102,237.102,9591.0
2018-11-16 15:35:00,241.23,241.4,241.13,241.4,13661.0,237.1217,237.2888,237.0234,237.2888,13661.0
2018-11-16 15:40:00,241.42,241.74,241.42,241.74,32909.0,237.3085,237.623,237.3085,237.623,32909.0
2018-11-16 15:45:00,241.8,241.84,241.37,241.48,26673.0,237.682,237.7213,237.2593,237.3674,26673.0
2018-11-16 15:50:00,241.51,241.57,241.28,241.48,31924.0,237.3969,237.4559,237.1709,237.3674,31924.0
2018-11-16 15:55:00,241.45,241.45,240.85,241.23,83596.0,237.338,237.338,236.7482,237.1217,83596.0
2018-11-19 09:30:00,240.86,241.55,239.75,241.21,28213.0,236.758,237.4363,235.6669,237.102,28213.0
2018-11-19 09:35:00,241.56,241.56,240.84,240.84,8512.0,237.4461,237.4461,236.7383,236.7383,8512.0
2018-11-19 09:40:00,240.71,240.87,240.15,240.16,19025.0,236.6106,236.7678,236.0601,236.0699,19025.0
2018-11-19 09:45:00,240.05,240.15,239.06,240.05,27347.0,235.9618,236.0601,234.9887,235.9618,27347.0
2018-11-19 09:50:00,240.14,240.28,239.62,239.64,17916.0,236.0503,236.1879,235.5391,235.5588,17916.0
2018-11-19 09:55:00,239.78,239.82,238.96,239.81,7850.0,235.6964,235.7357,234.8904,235.7259,7850.0
2018-11-19 10:00:00,239.81,239.81,239.18,239.29,6134.0,235.7259,235.7259,235.1066,235.2147,6134.0
2018-11-19 10:05:00,239.19,239.39,238.39,238.4,9548.0,235.1164,235.313,234.3301,234.3399,9548.0
2018-11-19 10:10:00,238.26,239.0,238.26,238.97,4962.0,234.2023,234.9297,234.2023,234.9002,4962.0
2018-11-19 10:15:00,239.0,239.28,238.38,238.38,9845.0,234.9297,235.2049,234.3202,234.3202,9845.0
2018-11-19 10:20:00,238.36,238.43,237.12,237.12,10050.0,234.3006,234.3694,233.0817,233.0817,10050.0
2018-11-19 10:25:00,237.07,238.15,237.07,238.15,9679.0,233.0326,234.0942,233.0326,234.0942,9679.0
2018-11-19 10:30:00,238.09,238.18,237.16,237.18,6965.0,234.0352,234.1236,233.121,233.1407,6965.0
2018-11-19 10:35:00,237.4,237.52,236.81,236.98,13808.0,233.3569,233.4749,232.777,232.9441,13808.0
2018-11-19 10:40:00,237.16,237.33,236.8,237.03,15678.0,233.121,233.2881,232.7671,232.9932,15678.0
2018-11-19 10:45:00,237.0,237.0,236.3,236.38,26477.0,232.9637,232.9637,232.2757,232.3543,26477.0
2018-11-19 10:50:00,236.4,237.13,236.21,237.01,28870.0,232.374,233.0915,232.1872,232.9736,28870.0
2018-11-19 10:55:00,236.86,237.01,236.41,236.58,13719.0,232.8261,232.9736,232.3838,232.5509,13719.0
2018-11-19 11:00:00,236.5,236.76,236.17,236.18,22832.0,232.4723,232.7278,232.1479,232.1577,22832.0
2018-11-19 11:05:00,236.19,236.56,236.18,236.36,11700.0,232.1675,232.5312,232.1577,232.3346,11700.0
2018-11-19 11:10:00,236.19,236.33,235.83,235.83,8201.0,232.1675,232.3052,231.8137,231.8137,8201.0
2018-11-19 11:15:00,235.8,235.95,235.67,235.95,5226.0,231.7842,231.9316,231.6564,231.9316,5226.0
2018-11-19 11:20:00,235.91,235.91,234.72,234.84,23210.0,231.8923,231.8923,230.7226,230.8405,23210.0
2018-11-19 11:25:00,234.92,235.43,234.78,235.17,9469.0,230.9192,231.4205,230.7816,231.1649,9469.0
2018-11-19 11:30:00,235.12,235.72,234.78,235.61,8593.0,231.1158,231.7055,230.7816,231.5974,8593.0
2018-11-19 11:35:00,235.63,235.72,235.17,235.27,7913.0,231.6171,231.7055,231.1649,231.2632,7913.0
2018-11-19 11:40:00,235.27,235.81,235.18,235.25,7959.0,231.2632,231.794,231.1747,231.2435,7959.0
2018-11-19 11:45:00,235.25,235.84,235.25,235.5,8672.0,231.2435,231.8235,231.2435,231.4893,8672.0
2018-11-19 11:50:00,235.42,235.55,234.36,234.58,14589.0,231.4107,231.5384,230.3687,230.585,14589.0
2018-11-19 11:55:00,234.67,235.02,234.49,234.85,14540.0,230.6734,231.0175,230.4965,230.8504,14540.0
2018-11-19 12:00:00,234.84,234.96,233.98,234.0,6668.0,230.8405,230.9585,229.9952,230.0148,6668.0
2018-11-19 12:05:00,234.0,234.12,233.02,233.13,11554.0,230.0148,230.1328,229.0515,229.1597,11554.0
2018-11-19 12:10:00,233.1,234.27,233.1,233.89,17152.0,229.1302,230.2802,229.1302,229.9067,17152.0
2018-11-19 12:15:00,233.95,234.3,233.78,234.3,5870.0,229.9657,230.3097,229.7986,230.3097,5870.0
2018-11-19 12:20:00,234.35,234.4,233.96,233.96,9069.0,230.3589,230.408,229.9755,229.9755,9069.0
2018-11-19 12:25:00,233.96,234.36,233.87,234.16,5542.0,229.9755,230.3687,229.887,230.1721,5542.0
2018-11-19 12:30:00,234.23,234.23,233.94,234.07,7439.0,230.2409,230.2409,229.9559,230.0836,7439.0
2018-11-19 12:35:00,234.06,234.84,233.96,234.79,6550.0,230.0738,230.8405,229.9755,230.7914,6550.0
2018-11-19 12:40:00,234.88,234.94,234.62,234.62,7465.0,230.8798,230.9388,230.6243,230.6243,7465.0
2018-11-19 12:45:00,234.7,234.74,234.15,234.21,5756.0,230.7029,230.7422,230.1623,230.2213,5756.0
2018-11-19 12:50:00,234.25,234.72,234.03,234.52,4255.0,230.2606,230.7226,230.0443,230.526,4255.0
2018-11-19 12:55:00,234.31,234.59,234.07,234.43,8231.0,230.3196,230.5948,230.0836,230.4375,8231.0
2018-11-19 13:00:00,234.3,234.3,233.82,233.92,9500.0,230.3097,230.3097,229.8379,229.9362,9500.0
2018-11-19 13:05:00,233.95,234.52,233.62,233.7,33338.0,229.9657,230.526,229.6413,229.7199,33338.0
2018-11-19 13:10:00,233.62,234.1,233.62,234.01,5611.0,229.6413,230.1131,229.6413,230.0247,5611.0
2018-11-19 13:15:00,233.98,233.98,233.49,233.84,8000.0,229.9952,229.9952,229.5135,229.8576,8000.0
2018-11-19 13:20:00,233.86,233.98,233.45,233.45,5600.0,229.8772,229.9952,229.4742,229.4742,5600.0
2018-11-19 13:25:00,233.35,233.52,233.23,233.35,5142.0,229.3759,229.543,229.2579,229.3759,5142.0
2018-11-19 13:30:00,233.24,233.31,232.81,232.84,7677.0,229.2678,229.3366,228.8451,228.8746,7677.0
2018-11-19 13:35:00,232.84,233.75,232.71,233.65,22268.0,228.8746,229.7691,228.7468,229.6708,22268.0
2018-11-19 13:40:00,233.58,233.58,233.24,233.57,19256.0,229.602,229.602,229.2678,229.5922,19256.0
2018-11-19 13:45:00,233.6,233.79,233.19,233.79,8861.0,229.6216,229.8084,229.2186,229.8084,8861.0
2018-11-19 13:50:00,233.65,233.66,232.92,232.92,6244.0,229.6708,229.6806,228.9532,228.9532,6244.0
2018-11-19 13:55:00,233.01,233.23,232.77,232.86,13263.0,229.0417,229.2579,228.8058,228.8943,13263.0
2018-11-19 14:00:00,232.77,232.88,232.55,232.61,10324.0,228.8058,228.9139,228.5895,228.6485,10324.0
2018-11-19 14:05:00,232.58,232.85,232.26,232.71,7242.0,228.619,228.8844,228.3045,228.7468,7242.0
2018-11-19 14:10:00,232.54,232.79,232.37,232.42,6743.0,228.5797,228.8254,228.4126,228.4617,6743.0
2018-11-19 14:15:00,232.42,232.92,232.35,232.56,4850.0,228.4617,228.9532,228.3929,228.5994,4850.0
2018-11-19 14:20:00,232.64,232.97,232.43,232.85,12210.0,228.678,229.0024,228.4716,228.8844,12210.0
2018-11-19 14:25:00,232.84,233.04,232.75,232.88,10377.0,228.8746,229.0712,228.7861,228.9139,10377.0
2018-11-19 14:30:00,232.82,232.95,232.52,232.77,11293.0,228.8549,228.9827,228.56,228.8058,11293.0
2018-11-19 14:35:00,232.75,232.8,232.54,232.74,7227.0,228.7861,228.8353,228.5797,228.7763,7227.0
2018-11-19 14:40:00,232.95,233.09,232.73,232.73,9853.0,228.9827,229.1203,228.7665,228.7665,9853.0
2018-11-19 14:45:00,232.69,233.27,232.51,232.99,12982.0,228.7271,229.2973,228.5502,229.022,12982.0
2018-11-19 14:50:00,233.04,233.1,232.83,233.02,14217.0,229.0712,229.1302,228.8648,229.0515,14217.0
2018-11-19 14:55:00,233.07,233.23,232.82,233.06,10790.0,229.1007,229.2579,228.8549,229.0908,10790.0
2018-11-19 15:00:00,233.1,233.16,232.74,233.01,18370.0,229.1302,229.1891,228.7763,229.0417,18370.0
2018-11-19 15:05:00,232.9,233.27,232.82,233.11,14427.0,228.9336,229.2973,228.8549,229.14,14427.0
2018-11-19 15:10:00,233.05,233.53,232.99,233.43,15584.0,229.081,229.5528,229.022,229.4545,15584.0
2018-11-19 15:15:00,233.42,233.47,232.93,232.95,31957.0,229.4447,229.4939,228.9631,228.9827,31957.0
2018-11-19 15:20:00,233.05,233.19,232.96,233.04,17172.0,229.081,229.2186,228.9925,229.0712,17172.0
2018-11-19 15:25:00,233.08,233.12,232.63,232.91,12303.0,229.1105,229.1498,228.6682,228.9434,12303.0
2018-11-19 15:30:00,233.09,233.09,232.43,232.43,20245.0,229.1203,229.1203,228.4716,228.4716,20245.0
2018-11-19 15:35:00,232.39,232.59,232.1,232.21,17228.0,228.4323,228.6288,228.1472,228.2553,17228.0
2018-11-19 15:40:00,232.18,232.19,231.76,232.17,28132.0,228.2258,228.2357,227.813,228.216,28132.0
2018-11-19 15:45:00,232.13,232.39,231.58,232.33,37901.0,228.1767,228.4323,227.636,228.3733,37901.0
2018-11-19 15:50:00,232.37,232.45,232.12,232.35,33172.0,228.4126,228.4912,228.1669,228.3929,33172.0
2018-11-19 15:55:00,232.35,232.97,232.27,232.87,77528.0,228.3929,229.0024,228.3143,228.9041,77528.0
2018-11-20 09:30:00,231.53,233.6,231.16,231.83,54953.0,227.5869,229.6216,227.2232,227.8818,54953.0
2018-11-20 09:35:00,231.99,233.29,231.76,233.08,24134.0,228.0391,229.3169,227.813,229.1105,24134.0
2018-11-20 09:40:00,233.05,233.75,233.01,233.25,35936.0,229.081,229.7691,229.0417,229.2776,35936.0
2018-11-20 09:45:00,233.14,233.21,232.59,232.71,35534.0,229.1695,229.2383,228.6288,228.7468,35534.0
2018-11-20 09:50:00,232.71,232.74,231.8,232.4,27925.0,228.7468,228.7763,227.8523,228.4421,27925.0
2018-11-20 09:55:00,232.29,233.13,232.18,232.98,14082.0,228.334,229.1597,228.2258,229.0122,14082.0
2018-11-20 10:00:00,232.96,233.3,232.75,233.0,24012.0,228.9925,229.3268,228.7861,229.0319,24012.0
2018-11-20 10:05:00,232.87,232.87,232.45,232.55,15157.0,228.9041,228.9041,228.4912,228.5895,15157.0
2018-11-20 10:10:00,232.45,232.53,231.95,232.16,16838.0,228.4912,228.5699,227.9997,228.2062,16838.0
2018-11-20 10:15:00,232.36,233.36,232.36,233.36,21176.0,228.4028,229.3857,228.4028,229.3857,21176.0
2018-11-20 10:20:00,233.39,233.59,232.98,233.44,11119.0,229.4152,229.6118,229.0122,229.4644,11119.0
2018-11-20 10:25:00,233.19,233.45,232.99,233.24,22510.0,229.2186,229.4742,229.022,229.2678,22510.0
2018-11-20 10:30:00,233.15,233.4,232.85,232.91,10203.0,229.1793,229.4251,228.8844,228.9434,10203.0
2018-11-20 10:35:00,233.0,233.52,232.86,233.42,14398.0,229.0319,229.543,228.8943,229.4447,14398.0
2018-11-20 10:40:00,233.53,234.2,233.51,233.63,24259.0,229.5528,230.2114,229.5332,229.6511,24259.0
2018-11-20 10:45:00,233.7,233.76,233.2,233.58,12179.0,229.7199,229.7789,229.2285,229.602,12179.0
2018-11-20 10:50:00,233.62,234.46,233.41,234.46,13787.0,229.6413,230.467,229.4349,230.467,13787.0
2018-11-20 10:55:00,234.46,235.21,234.46,235.14,11496.0,230.467,231.2042,230.467,231.1354,11496.0
2018-11-20 11:00:00,235.15,235.35,234.53,234.54,24810.0,231.1453,231.3418,230.5358,230.5456,24810.0
2018-11-20 11:05:00,234.52,235.03,234.41,234.87,9825.0,230.526,231.0273,230.4179,230.87,9825.0
2018-11-20 11:10:00,234.76,235.11,234.32,234.48,12082.0,230.7619,231.1059,230.3294,230.4867,12082.0
2018-11-20 11:15:00,234.37,234.37,233.51,233.61,7949.0,230.3785,230.3785,229.5332,229.6315,7949.0
2018-11-20 11:20:00,233.59,234.09,233.51,233.91,10273.0,229.6118,230.1033,229.5332,229.9264,10273.0
2018-11-20 11:25:00,233.73,234.02,233.3,233.33,18795.0,229.7494,230.0345,229.3268,229.3562,18795.0
2018-11-20 11:30:00,233.37,233.85,233.37,233.5,9636.0,229.3956,229.8674,229.3956,229.5234,9636.0
2018-11-20 11:35:00,233.51,234.73,233.41,234.52,14269.0,229.5332,230.7324,229.4349,230.526,14269.0
2018-11-20 11:40:00,234.53,235.17,234.37,234.92,7782.0,230.5358,231.1649,230.3785,230.9192,7782.0
2018-11-20 11:45:00,235.06,235.36,234.0,234.0,14219.0,231.0568,231.3517,230.0148,230.0148,14219.0
2018-11-20 11:50:00,234.0,234.34,233.76,234.22,5581.0,230.0148,230.349,229.7789,230.2311,5581.0
2018-11-20 11:55:00,234.2,234.49,233.81,234.27,14726.0,230.2114,230.4965,229.8281,230.2802,14726.0
2018-11-20 12:00:00,234.42,235.08,234.39,235.08,6034.0,230.4277,231.0764,230.3982,231.0764,6034.0
2018-11-20 12:05:00,234.98,234.98,234.33,234.33,6671.0,230.9781,230.9781,230.3392,230.3392,6671.0
2018-11-20 12:10:00,234.3,234.51,234.17,234.31,3900.0,230.3097,230.5162,230.1819,230.3196,3900.0
2018-11-20 12:15:00,234.2,234.26,234.01,234.03,2965.0,230.2114,230.2704,230.0247,230.0443,2965.0
2018-11-20 12:20:00,234.04,234.16,233.85,233.98,4265.0,230.0542,230.1721,229.8674,229.9952,4265.0
2018-11-20 12:25:00,234.06,234.54,234.03,234.38,6248.0,230.0738,230.5456,230.0443,230.3884,6248.0
2018-11-20 12:30:00,234.36,235.04,234.32,234.86,9656.0,230.3687,231.0371,230.3294,230.8602,9656.0
2018-11-20 12:35:00,234.79,235.02,234.78,234.8,3100.0,230.7914,231.0175,230.7816,230.8012,3100.0
2018-11-20 12:40:00,234.74,234.93,234.62,234.62,2302.0,230.7422,230.929,230.6243,230.6243,2302.0
2018-11-20 12:45:00,234.51,234.57,234.32,234.57,5445.0,230.5162,230.5751,230.3294,230.5751,5445.0
2018-11-20 12:50:00,234.43,234.66,234.4,234.53,3107.0,230.4375,230.6636,230.408,230.5358,3107.0
2018-11-20 12:55:00,234.53,234.53,234.09,234.16,3600.0,230.5358,230.5358,230.1033,230.1721,3600.0
2018-11-20 13:00:00,233.99,234.27,233.99,234.16,2700.0,230.005,230.2802,230.005,230.1721,2700.0
2018-11-20 13:05:00,234.2,234.59,234.2,234.51,5500.0,230.2114,230.5948,230.2114,230.5162,5500.0
2018-11-20 13:10:00,234.49,234.5,234.1,234.5,4979.0,230.4965,230.5063,230.1131,230.5063,4979.0
2018-11-20 13:15:00,234.46,234.69,234.18,234.2,7500.0,230.467,230.6931,230.1918,230.2114,7500.0
2018-11-20 13:20:00,234.19,234.2,233.95,234.0,6399.0,230.2016,230.2114,229.9657,230.0148,6399.0
2018-11-20 13:25:00,233.96,234.23,233.87,234.13,4436.0,229.9755,230.2409,229.887,230.1426,4436.0
2018-11-20 13:30:00,234.1,234.25,233.96,234.18,5413.0,230.1131,230.2606,229.9755,230.1918,5413.0
2018-11-20 13:35:00,234.06,234.15,233.91,234.05,3115.0,230.0738,230.1623,229.9264,230.064,3115.0
2018-11-20 13:40:00,234.0,234.77,233.98,234.52,5700.0,230.0148,230.7717,229.9952,230.526,5700.0
2018-11-20 13:45:00,234.62,234.66,234.22,234.3,4785.0,230.6243,230.6636,230.2311,230.3097,4785.0
2018-11-20 13:50:00,234.31,234.31,233.87,234.08,4032.0,230.3196,230.3196,229.887,230.0935,4032.0
2018-11-20 13:55:00,233.92,233.98,233.5,233.5,3642.0,229.9362,229.9952,229.5234,229.5234,3642.0
2018-11-20 14:00:00,233.48,233.55,233.12,233.12,12039.0,229.5037,229.5725,229.1498,229.1498,12039.0
2018-11-20 14:05:00,233.11,233.15,232.82,232.95,15517.0,229.14,229.1793,228.8549,228.9827,15517.0
2018-11-20 14:10:00,233.0,233.59,233.0,233.53,13273.0,229.0319,229.6118,229.0319,229.5528,13273.0
2018-11-20 14:15:00,233.38,233.65,233.29,233.57,33200.0,229.4054,229.6708,229.3169,229.5922,33200.0
2018-11-20 14:20:00,233.62,233.62,233.2,233.4,6831.0,229.6413,229.6413,229.2285,229.4251,6831.0
2018-11-20 14:25:00,233.33,233.38,232.95,232.98,5032.0,229.3562,229.4054,228.9827,229.0122,5032.0
2018-11-20 14:30:00,233.06,233.95,232.91,233.91,7934.0,229.0908,229.9657,228.9434,229.9264,7934.0
2018-11-20 14:35:00,234.15,234.23,233.79,233.87,7998.0,230.1623,230.2409,229.8084,229.887,7998.0
2018-11-20 14:40:00,233.91,234.0,232.99,233.1,40189.0,229.9264,230.0148,229.022,229.1302,40189.0
2018-11-20 14:45:00,233.14,233.65,233.14,233.34,6375.0,229.1695,229.6708,229.1695,229.3661,6375.0
2018-11-20 14:50:00,233.45,233.87,233.45,233.59,4880.0,229.4742,229.887,229.4742,229.6118,4880.0
2018-11-20 14:55:00,233.55,233.76,233.36,233.58,8316.0,229.5725,229.7789,229.3857,229.602,8316.0
2018-11-20 15:00:00,233.57,234.07,233.14,233.2,9049.0,229.5922,230.0836,229.1695,229.2285,9049.0
2018-11-20 15:05:00,233.11,233.22,232.76,233.22,6950.0,229.14,229.2481,228.796,229.2481,6950.0
2018-11-20 15:10:00,233.15,233.43,232.88,233.32,9106.0,229.1793,229.4545,228.9139,229.3464,9106.0
2018-11-20 15:15:00,233.11,233.86,232.98,233.68,7505.0,229.14,229.8772,229.0122,229.7003,7505.0
2018-11-20 15:20:00,233.71,233.98,233.54,233.69,14157.0,229.7298,229.9952,229.5627,229.7101,14157.0
2018-11-20 15:25:00,233.72,234.21,233.32,233.96,18135.0,229.7396,230.2213,229.3464,229.9755,18135.0
2018-11-20 15:30:00,233.92,233.96,233.6,233.96,14110.0,229.9362,229.9755,229.6216,229.9755,14110.0
2018-11-20 15:35:00,233.85,234.16,233.77,233.95,13672.0,229.8674,230.1721,229.7888,229.9657,13672.0
2018-11-20 15:40:00,234.03,234.03,233.51,233.62,13400.0,230.0443,230.0443,229.5332,229.6413,13400.0
2018-11-20 15:45:00,233.54,233.8,233.19,233.3,30428.0,229.5627,229.8182,229.2186,229.3268,30428.0
2018-11-20 15:50:00,233.31,233.45,233.01,233.39,19613.0,229.3366,229.4742,229.0417,229.4152,19613.0
2018-11-20 15:55:00,233.34,233.7,233.29,233.34,57357.0,229.3661,229.7199,229.3169,229.3661,57357.0
2018-11-21 09:30:00,234.9,237.46,234.29,236.83,44837.0,230.8995,233.4159,230.2999,232.7966,44837.0
2018-11-21 09:35:00,236.77,237.64,235.82,236.07,12012.0,232.7377,233.5928,231.8038,232.0496,12012.0
2018-11-21 09:40:00,236.08,236.08,235.25,235.56,16308.0,232.0594,232.0594,231.2435,231.5483,16308.0
2018-11-21 09:45:00,235.55,235.6,234.7,234.7,23779.0,231.5384,231.5876,230.7029,230.7029,23779.0
2018-11-21 09:50:00,234.62,235.34,234.3,235.29,46479.0,230.6243,231.332,230.3097,231.2829,46479.0
2018-11-21 09:55:00,235.21,235.34,234.89,235.29,65072.0,231.2042,231.332,230.8897,231.2829,65072.0
2018-11-21 10:00:00,235.27,235.66,234.85,234.98,42752.0,231.2632,231.6466,230.8504,230.9781,42752.0
2018-11-21 10:05:00,235.09,235.2,234.35,234.39,16208.0,231.0863,231.1944,230.3589,230.3982,16208.0
2018-11-21 10:10:00,234.38,234.38,233.7,233.84,12190.0,230.3884,230.3884,229.7199,229.8576,12190.0
2018-11-21 10:15:00,233.91,235.02,233.91,235.0,11641.0,229.9264,231.0175,229.9264,230.9978,11641.0
2018-11-21 10:20:00,234.92,235.19,234.69,235.15,17370.0,230.9192,231.1846,230.6931,231.1453,17370.0
2018-11-21 10:25:00,235.13,235.24,234.45,234.73,28836.0,231.1256,231.2337,230.4572,230.7324,28836.0
2018-11-21 10:30:00,234.75,234.89,234.52,234.6,8900.0,230.7521,230.8897,230.526,230.6046,8900.0
2018-11-21 10:35:00,234.68,234.8,234.31,234.46,8392.0,230.6833,230.8012,230.3196,230.467,8392.0
2018-11-21 10:40:00,234.39,234.74,234.26,234.45,7391.0,230.3982,230.7422,230.2704,230.4572,7391.0
2018-11-21 10:45:00,234.37,234.37,233.98,234.36,7990.0,230.3785,230.3785,229.9952,230.3687,7990.0
2018-11-21 10:50:00,234.33,234.6,234.21,234.6,8625.0,230.3392,230.6046,230.2213,230.6046,8625.0
2018-11-21 10:55:00,234.54,234.55,234.13,234.26,8603.0,230.5456,230.5555,230.1426,230.2704,8603.0
2018-11-21 11:00:00,234.21,234.43,234.06,234.37,11338.0,230.2213,230.4375,230.0738,230.3785,11338.0
2018-11-21 11:05:00,234.36,234.36,233.97,234.06,25035.0,230.3687,230.3687,229.9853,230.0738,25035.0
2018-11-21 11:10:00,234.14,235.22,233.97,235.21,92955.0,230.1525,231.2141,229.9853,231.2042,92955.0
2018-11-21 11:15:00,235.07,235.41,234.97,235.38,13648.0,231.0666,231.4008,230.9683,231.3713,13648.0
2018-11-21 11:20:00,235.41,235.41,235.1,235.1,12065.0,231.4008,231.4008,231.0961,231.0961,12065.0
2018-11-21 11:25:00,235.15,235.2,234.88,234.88,8100.0,231.1453,231.1944,230.8798,230.8798,8100.0
2018-11-21 11:30:00,234.9,234.9,234.45,234.45,8748.0,230.8995,230.8995,230.4572,230.4572,8748.0
2018-11-21 11:35:00,234.47,234.73,234.43,234.62,5970.0,230.4768,230.7324,230.4375,230.6243,5970.0
2018-11-21 11:40:00,234.63,235.4,234.53,235.29,19530.0,230.6341,231.391,230.5358,231.2829,19530.0
2018-11-21 11:45:00,235.26,235.27,234.96,235.04,8064.0,231.2534,231.2632,230.9585,231.0371,8064.0
2018-11-21 11:50:00,235.04,235.25,235.03,235.1,6025.0,231.0371,231.2435,231.0273,231.0961,6025.0
2018-11-21 11:55:00,235.1,235.1,234.54,234.64,15619.0,231.0961,231.0961,230.5456,230.6439,15619.0
2018-11-21 12:00:00,234.74,234.83,234.39,234.39,5337.0,230.7422,230.8307,230.3982,230.3982,5337.0
2018-11-21 12:05:00,234.33,234.38,234.13,234.13,2700.0,230.3392,230.3884,230.1426,230.1426,2700.0
2018-11-21 12:10:00,234.16,234.2,233.97,234.09,3900.0,230.1721,230.2114,229.9853,230.1033,3900.0
2018-11-21 12:15:00,234.06,234.16,233.99,234.04,2700.0,230.0738,230.1721,230.005,230.0542,2700.0
2018-11-21 12:20:00,234.15,234.23,233.97,234.03,3973.0,230.1623,230.2409,229.9853,230.0443,3973.0
2018-11-21 12:25:00,234.02,234.2,233.94,234.2,2506.0,230.0345,230.2114,229.9559,230.2114,2506.0
2018-11-21 12:30:00,234.15,234.15,233.94,234.06,3200.0,230.1623,230.1623,229.9559,230.0738,3200.0
2018-11-21 12:35:00,234.05,234.08,233.89,234.08,5211.0,230.064,230.0935,229.9067,230.0935,5211.0
2018-11-21 12:40:00,234.08,234.14,233.98,234.1,10343.0,230.0935,230.1525,229.9952,230.1131,10343.0
2018-11-21 12:45:00,234.07,234.11,233.99,234.06,11169.0,230.0836,230.123,230.005,230.0738,11169.0
2018-11-21 12:50:00,234.1,234.11,234.01,234.11,4802.0,230.1131,230.123,230.0247,230.123,4802.0
2018-11-21 12:55:00,234.04,234.12,234.01,234.02,4011.0,230.0542,230.1328,230.0247,230.0345,4011.0
2018-11-21 13:00:00,233.97,234.11,233.83,234.11,7176.0,229.9853,230.123,229.8477,230.123,7176.0
2018-11-21 13:05:00,234.12,234.19,234.05,234.05,6757.0,230.1328,230.2016,230.064,230.064,6757.0
2018-11-21 13:10:00,233.98,234.26,233.98,234.26,16067.0,229.9952,230.2704,229.9952,230.2704,16067.0
2018-11-21 13:15:00,234.3,234.3,234.08,234.22,5662.0,230.3097,230.3097,230.0935,230.2311,5662.0
2018-11-21 13:20:00,234.18,234.27,234.03,234.24,5200.0,230.1918,230.2802,230.0443,230.2507,5200.0
2018-11-21 13:25:00,234.27,234.3,234.13,234.22,7106.0,230.2802,230.3097,230.1426,230.2311,7106.0
2018-11-21 13:30:00,234.19,234.22,234.13,234.13,3218.0,230.2016,230.2311,230.1426,230.1426,3218.0
2018-11-21 13:35:00,234.12,234.21,233.95,234.2,5000.0,230.1328,230.2213,229.9657,230.2114,5000.0
2018-11-21 13:40:00,234.2,234.26,234.2,234.21,4774.0,230.2114,230.2704,230.2114,230.2213,4774.0
2018-11-21 13:45:00,234.24,234.24,234.1,234.16,4906.0,230.2507,230.2507,230.1131,230.1721,4906.0
2018-11-21 13:50:00,234.19,234.21,234.14,234.16,3928.0,230.2016,230.2213,230.1525,230.1721,3928.0
2018-11-21 13:55:00,234.13,234.42,234.08,234.36,7299.0,230.1426,230.4277,230.0935,230.3687,7299.0
2018-11-21 14:00:00,234.36,234.45,234.26,234.26,8865.0,230.3687,230.4572,230.2704,230.2704,8865.0
2018-11-21 14:05:00,234.24,234.35,234.2,234.2,6754.0,230.2507,230.3589,230.2114,230.2114,6754.0
2018-11-21 14:10:00,234.26,234.34,234.17,234.27,7999.0,230.2704,230.349,230.1819,230.2802,7999.0
2018-11-21 14:15:00,234.19,234.28,234.14,234.16,5576.0,230.2016,230.2901,230.1525,230.1721,5576.0
2018-11-21 14:20:00,234.24,234.3,234.21,234.29,4757.0,230.2507,230.3097,230.2213,230.2999,4757.0
2018-11-21 14:25:00,234.3,234.31,234.2,234.2,4292.0,230.3097,230.3196,230.2114,230.2114,4292.0
2018-11-21 14:30:00,234.25,234.28,234.1,234.24,8300.0,230.2606,230.2901,230.1131,230.2507,8300.0
2018-11-21 14:35:00,234.29,234.34,234.14,234.31,4759.0,230.2999,230.349,230.1525,230.3196,4759.0
2018-11-21 14:40:00,234.34,234.34,234.12,234.16,5796.0,230.349,230.349,230.1328,230.1721,5796.0
2018-11-21 14:45:00,234.12,234.25,234.03,234.12,4246.0,230.1328,230.2606,230.0443,230.1328,4246.0
2018-11-21 14:50:00,234.12,234.21,234.1,234.14,1997.0,230.1328,230.2213,230.1131,230.1525,1997.0
2018-11-21 14:55:00,234.15,234.17,234.01,234.07,2815.0,230.1623,230.1819,230.0247,230.0836,2815.0
2018-11-21 15:00:00,234.08,234.32,234.06,234.07,7036.0,230.0935,230.3294,230.0738,230.0836,7036.0
2018-11-21 15:05:00,234.12,234.43,234.11,234.31,13211.0,230.1328,230.4375,230.123,230.3196,13211.0
2018-11-21 15:10:00,234.27,234.27,234.04,234.04,6398.0,230.2802,230.2802,230.0542,230.0542,6398.0
2018-11-21 15:15:00,234.1,234.15,233.8,233.8,5636.0,230.1131,230.1623,229.8182,229.8182,5636.0
2018-11-21 15:20:00,233.85,233.85,233.7,233.77,5600.0,229.8674,229.8674,229.7199,229.7888,5600.0
2018-11-21 15:25:00,233.82,233.89,233.64,233.67,6923.0,229.8379,229.9067,229.661,229.6905,6923.0
2018-11-21 15:30:00,233.66,233.67,233.19,233.37,9958.0,229.6806,229.6905,229.2186,229.3956,9958.0
2018-11-21 15:35:00,233.36,233.6,233.3,233.38,8753.0,229.3857,229.6216,229.3268,229.4054,8753.0
2018-11-21 15:40:00,233.28,233.31,232.76,232.93,19322.0,229.3071,229.3366,228.796,228.9631,19322.0
2018-11-21 15:45:00,232.97,233.48,232.94,233.08,22329.0,229.0024,229.5037,228.9729,229.1105,22329.0
2018-11-21 15:50:00,233.11,233.4,233.11,233.15,33675.0,229.14,229.4251,229.14,229.1793,33675.0
2018-11-21 15:55:00,233.13,233.17,232.72,232.92,98949.0,229.1597,229.199,228.7566,228.9532,98949.0
2018-11-23 09:30:00,230.3,231.34,230.3,230.84,20712.0,226.3778,227.4001,226.3778,226.9087,20712.0
2018-11-23 09:35:00,231.31,232.13,230.92,232.06,14875.0,227.3706,228.1767,226.9873,228.1079,14875.0
2018-11-23 09:40:00,231.93,232.66,231.88,232.55,8298.0,227.9801,228.6977,227.9309,228.5895,8298.0
2018-11-23 09:45:00,232.79,232.79,231.83,231.92,17110.0,228.8254,228.8254,227.8818,227.9703,17110.0
2018-11-23 09:50:00,231.84,232.25,231.72,232.1,6515.0,227.8916,228.2946,227.7737,228.1472,6515.0
2018-11-23 09:55:00,232.17,232.55,231.85,231.96,8600.0,228.216,228.5895,227.9015,228.0096,8600.0
2018-11-23 10:00:00,231.91,232.26,231.91,232.24,12483.0,227.9604,228.3045,227.9604,228.2848,12483.0
2018-11-23 10:05:00,232.17,232.32,231.95,232.28,28721.0,228.216,228.3634,227.9997,228.3241,28721.0
2018-11-23 10:10:00,232.29,232.75,232.29,232.65,13664.0,228.334,228.7861,228.334,228.6878,13664.0
2018-11-23 10:15:00,232.65,232.67,232.29,232.53,9015.0,228.6878,228.7075,228.334,228.5699,9015.0
2018-11-23 10:20:00,232.48,232.61,231.9,232.17,7660.0,228.5207,228.6485,227.9506,228.216,7660.0
2018-11-23 10:25:00,232.07,232.77,232.07,232.66,13252.0,228.1177,228.8058,228.1177,228.6977,13252.0
2018-11-23 10:30:00,232.61,233.02,232.43,232.88,11599.0,228.6485,229.0515,228.4716,228.9139,11599.0
2018-11-23 10:35:00,232.79,233.0,232.74,232.82,8310.0,228.8254,229.0319,228.7763,228.8549,8310.0
2018-11-23 10:40:00,232.88,233.11,232.67,233.11,21943.0,228.9139,229.14,228.7075,229.14,21943.0
2018-11-23 10:45:00,233.23,233.23,232.86,232.86,9406.0,229.2579,229.2579,228.8943,228.8943,9406.0
2018-11-23 10:50:00,232.98,233.63,232.98,233.63,5385.0,229.0122,229.6511,229.0122,229.6511,5385.0
2018-11-23 10:55:00,233.73,234.03,233.67,233.95,5400.0,229.7494,230.0443,229.6905,229.9657,5400.0
2018-11-23 11:00:00,234.03,234.17,233.95,233.99,9685.0,230.0443,230.1819,229.9657,230.005,9685.0
2018-11-23 11:05:00,233.99,234.66,233.99,234.56,14688.0,230.005,230.6636,230.005,230.5653,14688.0
2018-11-23 11:10:00,234.64,234.87,234.59,234.59,4722.0,230.6439,230.87,230.5948,230.5948,4722.0
2018-11-23 11:15:00,234.61,235.3,234.61,235.21,4817.0,230.6144,231.2927,230.6144,231.2042,4817.0
2018-11-23 11:20:00,235.22,235.38,234.8,234.85,5371.0,231.2141,231.3713,230.8012,230.8504,5371.0
2018-11-23 11:25:00,234.86,235.21,234.74,234.81,4299.0,230.8602,231.2042,230.7422,230.811,4299.0
2018-11-23 11:30:00,234.82,234.82,234.53,234.71,6102.0,230.8209,230.8209,230.5358,230.7127,6102.0
2018-11-23 11:35:00,234.72,234.89,234.49,234.6,11536.0,230.7226,230.8897,230.4965,230.6046,11536.0
2018-11-23 11:40:00,234.59,234.95,234.58,234.94,6950.0,230.5948,230.9487,230.585,230.9388,6950.0
2018-11-23 11:45:00,234.97,235.04,234.85,235.04,6047.0,230.9683,231.0371,230.8504,231.0371,6047.0
2018-11-23 11:50:00,235.01,235.07,234.6,235.05,5311.0,231.0076,231.0666,230.6046,231.047,5311.0
2018-11-23 11:55:00,234.89,234.89,234.42,234.5,18556.0,230.8897,230.8897,230.4277,230.5063,18556.0
2018-11-23 12:00:00,234.5,234.77,234.43,234.68,21082.0,230.5063,230.7717,230.4375,230.6833,21082.0
2018-11-23 12:05:00,234.68,234.79,234.4,234.55,19177.0,230.6833,230.7914,230.408,230.5555,19177.0
2018-11-23 12:10:00,234.46,234.62,234.42,234.52,17847.0,230.467,230.6243,230.4277,230.526,17847.0
2018-11-23 12:15:00,234.53,234.92,234.39,234.92,26583.0,230.5358,230.9192,230.3982,230.9192,26583.0
2018-11-23 12:20:00,234.92,235.23,234.87,234.89,11901.0,230.9192,231.2239,230.87,230.8897,11901.0
2018-11-23 12:25:00,234.95,235.21,234.87,235.13,18109.0,230.9487,231.2042,230.87,231.1256,18109.0
2018-11-23 12:30:00,235.0,235.1,234.83,234.99,12508.0,230.9978,231.0961,230.8307,230.988,12508.0
2018-11-23 12:35:00,235.01,235.23,234.95,235.08,21605.0,231.0076,231.2239,230.9487,231.0764,21605.0
2018-11-23 12:40:00,235.14,235.5,235.14,235.5,14437.0,231.1354,231.4893,231.1354,231.4893,14437.0
2018-11-23 12:45:00,235.52,235.69,235.24,235.53,17513.0,231.5089,231.6761,231.2337,231.5188,17513.0
2018-11-23 12:50:00,235.53,235.72,235.19,235.35,24275.0,231.5188,231.7055,231.1846,231.3418,24275.0
2018-11-23 12:55:00,235.38,235.38,234.94,235.16,34034.0,231.3713,231.3713,230.9388,231.1551,34034.0
2018-11-26 09:30:00,237.16,237.69,236.45,236.79,26003.0,233.121,233.642,232.4231,232.7573,26003.0
2018-11-26 09:35:00,236.81,236.82,235.81,236.45,22039.0,232.777,232.7868,231.794,232.4231,22039.0
2018-11-26 09:40:00,236.47,236.68,236.26,236.47,35294.0,232.4428,232.6492,232.2363,232.4428,35294.0
2018-11-26 09:45:00,236.46,236.53,236.17,236.3,19553.0,232.4329,232.5017,232.1479,232.2757,19553.0
2018-11-26 09:50:00,236.36,236.76,236.09,236.45,23479.0,232.3346,232.7278,232.0692,232.4231,23479.0
2018-11-26 09:55:00,236.44,236.76,236.29,236.69,14584.0,232.4133,232.7278,232.2658,232.659,14584.0
2018-11-26 10:00:00,236.64,237.21,236.53,237.06,17746.0,232.6099,233.1702,232.5017,233.0227,17746.0
2018-11-26 10:05:00,237.06,237.12,236.47,236.71,9583.0,233.0227,233.0817,232.4428,232.6787,9583.0
2018-11-26 10:10:00,236.65,237.44,236.65,237.44,2805.0,232.6197,233.3963,232.6197,233.3963,2805.0
2018-11-26 10:15:00,237.48,237.48,237.05,237.14,4742.0,233.4356,233.4356,233.0129,233.1014,4742.0
2018-11-26 10:20:00,237.08,237.09,236.92,237.06,3517.0,233.0424,233.0522,232.8851,233.0227,3517.0
2018-11-26 10:25:00,237.12,237.17,236.8,237.17,5100.0,233.0817,233.1308,232.7671,233.1308,5100.0
2018-11-26 10:30:00,237.29,237.29,236.88,236.98,4014.0,233.2488,233.2488,232.8458,232.9441,4014.0
2018-11-26 10:35:00,236.89,237.12,236.57,237.0,14624.0,232.8556,233.0817,232.5411,232.9637,14624.0
2018-11-26 10:40:00,237.01,237.31,236.81,237.05,7617.0,232.9736,233.2685,232.777,233.0129,7617.0
2018-11-26 10:45:00,237.05,237.18,236.76,236.84,4577.0,233.0129,233.1407,232.7278,232.8065,4577.0
2018-11-26 10:50:00,236.89,237.4,236.8,237.37,7164.0,232.8556,233.3569,232.7671,233.3274,7164.0
2018-11-26 10:55:00,237.31,237.31,237.0,237.01,7670.0,233.2685,233.2685,232.9637,232.9736,7670.0
2018-11-26 11:00:00,237.02,237.38,236.95,237.38,19973.0,232.9834,233.3373,232.9146,233.3373,19973.0
2018-11-26 11:05:00,237.26,237.65,237.12,237.43,12854.0,233.2193,233.6027,233.0817,233.3864,12854.0
2018-11-26 11:10:00,237.48,237.75,237.25,237.75,10581.0,233.4356,233.701,233.2095,233.701,10581.0
2018-11-26 11:15:00,237.83,237.89,237.4,237.52,13311.0,233.7796,233.8386,233.3569,233.4749,13311.0
2018-11-26 11:20:00,237.52,238.07,237.43,238.06,13724.0,233.4749,234.0155,233.3864,234.0057,13724.0
2018-11-26 11:25:00,238.08,238.12,237.73,237.82,15050.0,234.0254,234.0647,233.6813,233.7698,15050.0
2018-11-26 11:30:00,237.75,237.83,237.52,237.52,6155.0,233.701,233.7796,233.4749,233.4749,6155.0
2018-11-26 11:35:00,237.42,237.47,237.07,237.45,5104.0,233.3766,233.4257,233.0326,233.4061,5104.0
2018-11-26 11:40:00,237.46,237.49,237.31,237.33,7959.0,233.4159,233.4454,233.2685,233.2881,7959.0
2018-11-26 11:45:00,237.28,237.48,237.13,237.48,7800.0,233.239,233.4356,233.0915,233.4356,7800.0
2018-11-26 11:50:00,237.38,237.68,237.28,237.68,4439.0,233.3373,233.6322,233.239,233.6322,4439.0
2018-11-26 11:55:00,237.82,237.89,237.76,237.86,6563.0,233.7698,233.8386,233.7108,233.8091,6563.0
2018-11-26 12:00:00,237.87,238.25,237.79,238.22,18456.0,233.8189,234.1925,233.7403,234.163,18456.0
2018-11-26 12:05:00,238.2,238.81,238.12,238.28,64597.0,234.1433,234.7429,234.0647,234.2219,64597.0
2018-11-26 12:10:00,238.35,238.65,237.48,238.65,39259.0,234.2908,234.5856,233.4356,234.5856,39259.0
2018-11-26 12:15:00,238.65,239.28,238.36,238.82,101088.0,234.5856,235.2049,234.3006,234.7527,101088.0
2018-11-26 12:20:00,238.77,238.94,238.11,238.83,28180.0,234.7036,234.8707,234.0548,234.7626,28180.0
2018-11-26 12:25:00,238.85,239.37,238.66,239.37,59357.0,234.7822,235.2934,234.5955,235.2934,59357.0
2018-11-26 12:30:00,239.34,239.51,238.59,238.71,46139.0,235.2639,235.431,234.5267,234.6446,46139.0
2018-11-26 12:35:00,238.69,239.64,238.47,239.59,50595.0,234.625,235.5588,234.4087,235.5096,50595.0
2018-11-26 12:40:00,239.57,240.15,239.42,240.13,55357.0,235.49,236.0601,235.3425,236.0404,55357.0
2018-11-26 12:45:00,240.16,240.59,239.86,240.38,66708.0,236.0699,236.4926,235.775,236.2862,66708.0
2018-11-26 12:50:00,240.33,240.48,239.72,240.26,36385.0,236.237,236.3845,235.6374,236.1682,36385.0
2018-11-26 12:55:00,240.38,240.39,239.54,240.02,29122.0,236.2862,236.296,235.4605,235.9323,29122.0
2018-11-26 13:00:00,239.97,239.97,239.66,239.87,17995.0,235.8832,235.8832,235.5784,235.7849,17995.0
2018-11-26 13:05:00,239.8,239.87,239.56,239.87,5503.0,235.7161,235.7849,235.4801,235.7849,5503.0
2018-11-26 13:10:00,239.86,239.89,239.66,239.7,10332.0,235.775,235.8045,235.5784,235.6178,10332.0
2018-11-26 13:15:00,239.67,239.96,239.52,239.76,34479.0,235.5883,235.8733,235.4408,235.6767,34479.0
2018-11-26 13:20:00,239.64,239.8,239.41,239.41,8986.0,235.5588,235.7161,235.3327,235.3327,8986.0
2018-11-26 13:25:00,239.25,239.45,239.06,239.45,5666.0,235.1754,235.372,234.9887,235.372,5666.0
2018-11-26 13:30:00,239.44,239.71,239.44,239.63,28760.0,235.3622,235.6276,235.3622,235.549,28760.0
2018-11-26 13:35:00,239.56,239.57,239.4,239.51,5670.0,235.4801,235.49,235.3229,235.431,5670.0
2018-11-26 13:40:00,239.52,239.78,239.46,239.78,10432.0,235.4408,235.6964,235.3818,235.6964,10432.0
2018-11-26 13:45:00,239.82,240.2,239.81,240.0,6850.0,235.7357,236.1092,235.7259,235.9127,6850.0
2018-11-26 13:50:00,239.96,240.3,239.93,240.3,6900.0,235.8733,236.2075,235.8438,236.2075,6900.0
2018-11-26 13:55:00,240.25,240.31,240.07,240.29,4685.0,236.1584,236.2174,235.9815,236.1977,4685.0
2018-11-26 14:00:00,240.2,240.2,240.07,240.17,4609.0,236.1092,236.1092,235.9815,236.0798,4609.0
2018-11-26 14:05:00,240.21,240.42,240.16,240.23,14785.0,236.1191,236.3255,236.0699,236.1387,14785.0
2018-11-26 14:10:00,240.24,240.43,240.21,240.39,7084.0,236.1486,236.3353,236.1191,236.296,7084.0
2018-11-26 14:15:00,240.39,240.7,240.32,240.69,16946.0,236.296,236.6007,236.2272,236.5909,16946.0
2018-11-26 14:20:00,240.69,240.9,240.59,240.59,14570.0,236.5909,236.7973,236.4926,236.4926,14570.0
2018-11-26 14:25:00,240.49,240.91,240.49,240.61,12245.0,236.3943,236.8072,236.3943,236.5123,12245.0
2018-11-26 14:30:00,240.68,241.17,240.64,241.07,13160.0,236.5811,237.0627,236.5418,236.9644,13160.0
2018-11-26 14:35:00,241.11,241.17,240.97,241.09,8417.0,237.0037,237.0627,236.8661,236.9841,8417.0
2018-11-26 14:40:00,241.11,241.11,240.82,240.82,8365.0,237.0037,237.0037,236.7187,236.7187,8365.0
2018-11-26 14:45:00,240.81,240.82,240.56,240.72,6499.0,236.7089,236.7187,236.4631,236.6204,6499.0
2018-11-26 14:50:00,240.75,240.96,240.58,240.96,8823.0,236.6499,236.8563,236.4828,236.8563,8823.0
2018-11-26 14:55:00,240.9,241.21,240.77,241.2,6402.0,236.7973,237.102,236.6695,237.0922,6402.0
2018-11-26 15:00:00,241.32,241.36,240.9,241.04,6565.0,237.2102,237.2495,236.7973,236.9349,6565.0
2018-11-26 15:05:00,241.02,241.06,240.51,240.56,7736.0,236.9153,236.9546,236.414,236.4631,7736.0
2018-11-26 15:10:00,240.56,240.84,240.43,240.82,8796.0,236.4631,236.7383,236.3353,236.7187,8796.0
2018-11-26 15:15:00,240.75,240.95,240.6,240.62,7934.0,236.6499,236.8465,236.5024,236.5221,7934.0
2018-11-26 15:20:00,240.62,240.67,240.21,240.22,15671.0,236.5221,236.5712,236.1191,236.1289,15671.0
2018-11-26 15:25:00,240.27,240.44,239.92,239.93,21685.0,236.1781,236.3452,235.834,235.8438,21685.0
2018-11-26 15:30:00,239.93,240.34,239.92,240.23,20356.0,235.8438,236.2469,235.834,236.1387,20356.0
2018-11-26 15:35:00,240.26,240.26,239.91,240.06,21265.0,236.1682,236.1682,235.8242,235.9716,21265.0
2018-11-26 15:40:00,240.04,240.32,240.0,240.24,42856.0,235.952,236.2272,235.9127,236.1486,42856.0
2018-11-26 15:45:00,240.26,240.44,240.11,240.4,42256.0,236.1682,236.3452,236.0208,236.3058,42256.0
2018-11-26 15:50:00,240.43,240.45,240.16,240.33,69433.0,236.3353,236.355,236.0699,236.237,69433.0
2018-11-26 15:55:00,240.35,240.43,240.07,240.22,68880.0,236.2567,236.3353,235.9815,236.1289,68880.0
2018-11-27 09:30:00,238.81,239.53,238.1,238.1,29678.0,234.7429,235.4507,234.045,234.045,29678.0
2018-11-27 09:35:00,238.11,238.63,237.51,237.77,21966.0,234.0548,234.566,233.4651,233.7206,21966.0
2018-11-27 09:40:00,237.79,238.32,237.16,238.32,8938.0,233.7403,234.2613,233.121,234.2613,8938.0
2018-11-27 09:45:00,238.28,239.1,238.27,238.96,9827.0,234.2219,235.028,234.2121,234.8904,9827.0
2018-11-27 09:50:00,238.72,238.79,238.28,238.44,15109.0,234.6545,234.7233,234.2219,234.3792,15109.0
2018-11-27 09:55:00,238.15,238.74,238.15,238.62,7074.0,234.0942,234.6741,234.0942,234.5562,7074.0
2018-11-27 10:00:00,238.65,238.97,238.34,238.5,9524.0,234.5856,234.9002,234.2809,234.4382,9524.0
2018-11-27 10:05:00,238.53,239.56,238.42,239.48,10526.0,234.4677,235.4801,234.3596,235.4015,10526.0
2018-11-27 10:10:00,239.55,240.62,239.55,240.54,17031.0,235.4703,236.5221,235.4703,236.4435,17031.0
2018-11-27 10:15:00,240.62,240.77,240.04,240.35,15016.0,236.5221,236.6695,235.952,236.2567,15016.0
2018-11-27 10:20:00,240.37,240.65,240.31,240.42,9540.0,236.2764,236.5516,236.2174,236.3255,9540.0
2018-11-27 10:25:00,240.31,240.31,239.77,239.77,4200.0,236.2174,236.2174,235.6866,235.6866,4200.0
2018-11-27 10:30:00,239.66,239.76,239.17,239.6,4300.0,235.5784,235.6767,235.0968,235.5195,4300.0
2018-11-27 10:35:00,239.55,239.55,239.01,239.44,4418.0,235.4703,235.4703,234.9395,235.3622,4418.0
2018-11-27 10:40:00,239.35,239.47,239.25,239.47,5260.0,235.2737,235.3917,235.1754,235.3917,5260.0
2018-11-27 10:45:00,239.47,239.95,239.42,239.87,5525.0,235.3917,235.8635,235.3425,235.7849,5525.0
2018-11-27 10:50:00,239.96,240.1,239.66,240.02,7502.0,235.8733,236.0109,235.5784,235.9323,7502.0
2018-11-27 10:55:00,240.04,240.41,239.58,239.84,11282.0,235.952,236.3157,235.4998,235.7554,11282.0
2018-11-27 11:00:00,239.67,240.24,239.51,240.21,7323.0,235.5883,236.1486,235.431,236.1191,7323.0
2018-11-27 11:05:00,240.15,240.33,240.05,240.13,5612.0,236.0601,236.237,235.9618,236.0404,5612.0
2018-11-27 11:10:00,239.98,240.15,239.46,239.52,8377.0,235.893,236.0601,235.3818,235.4408,8377.0
2018-11-27 11:15:00,239.53,239.68,239.4,239.4,4850.0,235.4507,235.5981,235.3229,235.3229,4850.0
2018-11-27 11:20:00,239.47,239.91,239.42,239.79,13751.0,235.3917,235.8242,235.3425,235.7062,13751.0
2018-11-27 11:25:00,239.84,240.24,239.83,240.16,13156.0,235.7554,236.1486,235.7455,236.0699,13156.0
2018-11-27 11:30:00,240.13,240.31,239.88,239.88,6075.0,236.0404,236.2174,235.7947,235.7947,6075.0
2018-11-27 11:35:00,239.98,240.14,239.63,240.02,3677.0,235.893,236.0503,235.549,235.9323,3677.0
2018-11-27 11:40:00,240.05,240.24,239.86,239.86,2924.0,235.9618,236.1486,235.775,235.775,2924.0
2018-11-27 11:45:00,239.87,239.98,239.58,239.82,5871.0,235.7849,235.893,235.4998,235.7357,5871.0
2018-11-27 11:50:00,239.95,240.49,239.9,240.49,3900.0,235.8635,236.3943,235.8144,236.3943,3900.0
2018-11-27 11:55:00,240.51,240.67,240.35,240.5,7649.0,236.414,236.5712,236.2567,236.4041,7649.0
2018-11-27 12:00:00,240.5,240.53,240.16,240.33,3300.0,236.4041,236.4336,236.0699,236.237,3300.0
2018-11-27 12:05:00,240.34,240.67,240.33,240.46,4965.0,236.2469,236.5712,236.237,236.3648,4965.0
2018-11-27 12:10:00,240.4,240.77,240.37,240.54,2657.0,236.3058,236.6695,236.2764,236.4435,2657.0
2018-11-27 12:15:00,240.33,240.64,240.33,240.55,3101.0,236.237,236.5418,236.237,236.4533,3101.0
2018-11-27 12:20:00,240.52,240.79,240.45,240.49,2900.0,236.4238,236.6892,236.355,236.3943,2900.0
2018-11-27 12:25:00,240.46,240.63,240.23,240.23,7649.0,236.3648,236.5319,236.1387,236.1387,7649.0
2018-11-27 12:30:00,240.37,240.42,240.04,240.33,6100.0,236.2764,236.3255,235.952,236.237,6100.0
2018-11-27 12:35:00,240.37,240.45,240.17,240.45,15406.0,236.2764,236.355,236.0798,236.355,15406.0
2018-11-27 12:40:00,240.4,240.5,240.32,240.4,1904.0,236.3058,236.4041,236.2272,236.3058,1904.0
2018-11-27 12:45:00,240.25,240.25,240.01,240.11,2227.0,236.1584,236.1584,235.9225,236.0208,2227.0
2018-11-27 12:50:00,240.1,240.1,239.74,239.86,3073.0,236.0109,236.0109,235.6571,235.775,3073.0
2018-11-27 12:55:00,239.89,240.07,239.84,239.99,3520.0,235.8045,235.9815,235.7554,235.9028,3520.0
2018-11-27 13:00:00,239.89,240.17,239.78,239.84,13913.0,235.8045,236.0798,235.6964,235.7554,13913.0
2018-11-27 13:05:00,239.84,240.05,239.83,239.96,2421.0,235.7554,235.9618,235.7455,235.8733,2421.0
2018-11-27 13:10:00,239.85,239.95,239.69,239.94,4360.0,235.7652,235.8635,235.6079,235.8537,4360.0
2018-11-27 13:15:00,240.02,240.27,239.33,239.33,8616.0,235.9323,236.1781,235.2541,235.2541,8616.0
2018-11-27 13:20:00,239.38,239.59,239.36,239.54,2544.0,235.3032,235.5096,235.2836,235.4605,2544.0
2018-11-27 13:25:00,239.57,239.85,239.57,239.85,2610.0,235.49,235.7652,235.49,235.7652,2610.0
2018-11-27 13:30:00,239.88,240.02,239.88,239.97,3016.0,235.7947,235.9323,235.7947,235.8832,3016.0
2018-11-27 13:35:00,240.02,240.43,239.91,240.38,7335.0,235.9323,236.3353,235.8242,236.2862,7335.0
2018-11-27 13:40:00,240.33,240.38,240.09,240.36,6700.0,236.237,236.2862,236.0011,236.2665,6700.0
2018-11-27 13:45:00,240.34,240.42,240.15,240.3,25731.0,236.2469,236.3255,236.0601,236.2075,25731.0
2018-11-27 13:50:00,240.35,240.41,240.09,240.21,2725.0,236.2567,236.3157,236.0011,236.1191,2725.0
2018-11-27 13:55:00,240.09,240.73,240.09,240.73,16639.0,236.0011,236.6302,236.0011,236.6302,16639.0
2018-11-27 14:00:00,240.74,240.87,240.6,240.8,3098.0,236.64,236.7678,236.5024,236.699,3098.0
2018-11-27 14:05:00,240.8,241.03,240.75,240.76,2953.0,236.699,236.9251,236.6499,236.6597,2953.0
2018-11-27 14:10:00,240.77,240.97,240.7,240.92,5200.0,236.6695,236.8661,236.6007,236.817,5200.0
2018-11-27 14:15:00,240.92,240.93,240.77,240.92,4710.0,236.817,236.8268,236.6695,236.817,4710.0
2018-11-27 14:20:00,240.9,240.99,240.8,240.98,7723.0,236.7973,236.8858,236.699,236.876,7723.0
2018-11-27 14:25:00,241.02,241.02,240.78,241.01,6854.0,236.9153,236.9153,236.6794,236.9055,6854.0
2018-11-27 14:30:00,241.04,241.44,241.04,241.39,13756.0,236.9349,237.3281,236.9349,237.279,13756.0
2018-11-27 14:35:00,241.37,241.56,241.37,241.39,15640.0,237.2593,237.4461,237.2593,237.279,15640.0
2018-11-27 14:40:00,241.44,241.65,241.44,241.59,6200.0,237.3281,237.5346,237.3281,237.4756,6200.0
2018-11-27 14:45:00,241.63,241.7,241.57,241.59,4085.0,237.5149,237.5837,237.4559,237.4756,4085.0
2018-11-27 14:50:00,241.54,241.78,241.39,241.61,8626.0,237.4264,237.6623,237.279,237.4952,8626.0
2018-11-27 14:55:00,241.59,241.66,241.41,241.52,10815.0,237.4756,237.5444,237.2986,237.4068,10815.0
2018-11-27 15:00:00,241.52,241.68,241.3,241.68,16323.0,237.4068,237.564,237.1905,237.564,16323.0
2018-11-27 15:05:00,241.7,241.73,241.38,241.46,6060.0,237.5837,237.6132,237.2691,237.3478,6060.0
2018-11-27 15:10:00,241.45,241.56,241.34,241.51,7528.0,237.338,237.4461,237.2298,237.3969,7528.0
2018-11-27 15:15:00,241.51,241.54,241.11,241.16,9953.0,237.3969,237.4264,237.0037,237.0529,9953.0
2018-11-27 15:20:00,241.14,241.47,241.14,241.43,8563.0,237.0332,237.3576,237.0332,237.3183,8563.0
2018-11-27 15:25:00,241.49,241.75,241.49,241.65,9345.0,237.3773,237.6328,237.3773,237.5346,9345.0
2018-11-27 15:30:00,241.63,241.63,241.27,241.41,16811.0,237.5149,237.5149,237.161,237.2986,16811.0
2018-11-27 15:35:00,241.41,241.8,241.38,241.75,17698.0,237.2986,237.682,237.2691,237.6328,17698.0
2018-11-27 15:40:00,241.78,242.02,241.78,241.93,51870.0,237.6623,237.8983,237.6623,237.8098,51870.0
2018-11-27 15:45:00,241.93,242.3,241.85,242.2,23420.0,237.8098,238.1735,237.7311,238.0752,23420.0
2018-11-27 15:50:00,242.2,242.2,241.61,241.69,27431.0,238.0752,238.0752,237.4952,237.5739,27431.0
2018-11-27 15:55:00,241.65,242.01,241.65,242.01,72056.0,237.5346,237.8884,237.5346,237.8884,72056.0
2018-11-28 09:30:00,242.59,242.59,241.63,242.32,45826.0,238.4585,238.4585,237.5149,238.1931,45826.0
2018-11-28 09:35:00,242.24,242.32,241.83,241.92,24647.0,238.1145,238.1931,237.7115,237.8,24647.0
2018-11-28 09:40:00,242.13,242.13,241.11,241.18,14369.0,238.0064,238.0064,237.0037,237.0726,14369.0
2018-11-28 09:45:00,241.48,242.56,241.07,242.27,20326.0,237.3674,238.4291,236.9644,238.144,20326.0
2018-11-28 09:50:00,242.27,242.56,241.84,242.01,17292.0,238.144,238.4291,237.7213,237.8884,17292.0
2018-11-28 09:55:00,241.97,242.13,241.61,241.64,8201.0,237.8491,238.0064,237.4952,237.5247,8201.0
2018-11-28 10:00:00,241.81,242.45,241.81,242.0,17852.0,237.6918,238.3209,237.6918,237.8786,17852.0
2018-11-28 10:05:00,241.95,241.98,241.04,241.45,15361.0,237.8294,237.8589,236.9349,237.338,15361.0
2018-11-28 10:10:00,241.41,241.48,241.1,241.26,7213.0,237.2986,237.3674,236.9939,237.1512,7213.0
2018-11-28 10:15:00,241.15,241.88,240.97,241.66,10250.0,237.0431,237.7606,236.8661,237.5444,10250.0
2018-11-28 10:20:00,241.69,242.09,241.37,242.06,14319.0,237.5739,237.9671,237.2593,237.9376,14319.0
2018-11-28 10:25:00,242.08,242.19,241.88,241.9,10168.0,237.9572,238.0654,237.7606,237.7803,10168.0
2018-11-28 10:30:00,241.91,242.29,241.89,242.29,8444.0,237.7901,238.1637,237.7705,238.1637,8444.0
2018-11-28 10:35:00,242.36,242.48,242.16,242.3,16067.0,238.2325,238.3504,238.0359,238.1735,16067.0
2018-11-28 10:40:00,242.34,242.56,242.0,242.0,10105.0,238.2128,238.4291,237.8786,237.8786,10105.0
2018-11-28 10:45:00,242.0,242.7,241.93,242.55,21727.0,237.8786,238.5667,237.8098,238.4192,21727.0
2018-11-28 10:50:00,242.59,242.97,242.33,242.84,9389.0,238.4585,238.8321,238.203,238.7043,9389.0
2018-11-28 10:55:00,242.77,242.92,242.45,242.82,11060.0,238.6355,238.7829,238.3209,238.6846,11060.0
2018-11-28 11:00:00,243.0,243.33,243.0,243.18,4342.0,238.8616,239.1859,238.8616,239.0385,4342.0
2018-11-28 11:05:00,243.26,243.56,243.09,243.55,8187.0,239.1171,239.412,238.95,239.4022,8187.0
2018-11-28 11:10:00,243.48,243.55,243.15,243.26,8329.0,239.3334,239.4022,239.009,239.1171,8329.0
2018-11-28 11:15:00,243.25,243.39,242.83,243.06,10759.0,239.1073,239.2449,238.6945,238.9205,10759.0
2018-11-28 11:20:00,243.0,243.09,242.76,242.76,16055.0,238.8616,238.95,238.6256,238.6256,16055.0
2018-11-28 11:25:00,242.74,242.75,242.02,242.18,7116.0,238.606,238.6158,237.8983,238.0555,7116.0
2018-11-28 11:30:00,242.11,242.37,241.93,242.24,4210.0,237.9867,238.2423,237.8098,238.1145,4210.0
2018-11-28 11:35:00,242.3,242.36,241.93,241.93,9242.0,238.1735,238.2325,237.8098,237.8098,9242.0
2018-11-28 11:40:00,241.97,242.29,241.91,242.29,9670.0,237.8491,238.1637,237.7901,238.1637,9670.0
2018-11-28 11:45:00,242.36,242.46,242.14,242.35,2857.0,238.2325,238.3308,238.0162,238.2226,2857.0
2018-11-28 11:50:00,242.35,242.77,242.32,242.57,5887.0,238.2226,238.6355,238.1931,238.4389,5887.0
2018-11-28 11:55:00,242.45,242.7,242.18,242.69,9757.0,238.3209,238.5667,238.0555,238.5568,9757.0
2018-11-28 12:00:00,242.76,244.67,242.76,244.61,28433.0,238.6256,240.5031,238.6256,240.4441,28433.0
2018-11-28 12:05:00,244.61,245.44,244.61,245.18,19918.0,240.4441,241.26,240.4441,241.0044,19918.0
2018-11-28 12:10:00,245.03,245.03,244.08,244.84,26839.0,240.857,240.857,239.9232,240.6702,26839.0
2018-11-28 12:15:00,244.81,245.09,244.21,244.3,10029.0,240.6407,240.916,240.051,240.1394,10029.0
2018-11-28 12:20:00,244.39,244.64,244.36,244.39,8272.0,240.2279,240.4736,240.1984,240.2279,8272.0
2018-11-28 12:25:00,244.38,244.92,244.28,244.72,8455.0,240.2181,240.7489,240.1198,240.5523,8455.0
2018-11-28 12:30:00,244.75,244.85,244.35,244.65,35258.0,240.5818,240.6801,240.1886,240.4835,35258.0
2018-11-28 12:35:00,244.64,244.76,244.15,244.76,11326.0,240.4736,240.5916,239.992,240.5916,11326.0
2018-11-28 12:40:00,244.75,244.75,244.21,244.54,10545.0,240.5818,240.5818,240.051,240.3753,10545.0
2018-11-28 12:45:00,244.57,245.1,244.57,244.79,12927.0,240.4048,240.9258,240.4048,240.6211,12927.0
2018-11-28 12:50:00,244.77,244.95,244.68,244.77,10914.0,240.6014,240.7784,240.5129,240.6014,10914.0
2018-11-28 12:55:00,244.7,244.78,243.76,243.85,32037.0,240.5326,240.6112,239.6086,239.6971,32037.0
2018-11-28 13:00:00,243.94,244.23,243.58,243.58,18062.0,239.7856,240.0706,239.4317,239.4317,18062.0
2018-11-28 13:05:00,243.6,244.02,243.5,243.65,20112.0,239.4513,239.8642,239.353,239.5005,20112.0
2018-11-28 13:10:00,243.75,244.02,243.68,243.88,18379.0,239.5988,239.8642,239.53,239.7266,18379.0
2018-11-28 13:15:00,243.91,244.36,243.87,244.19,11554.0,239.7561,240.1984,239.7167,240.0313,11554.0
2018-11-28 13:20:00,244.15,244.67,244.14,244.43,21361.0,239.992,240.5031,239.9821,240.2672,21361.0
2018-11-28 13:25:00,244.4,244.63,244.37,244.47,28990.0,240.2377,240.4638,240.2082,240.3065,28990.0
2018-11-28 13:30:00,244.55,245.03,244.38,244.88,49309.0,240.3852,240.857,240.2181,240.7095,49309.0
2018-11-28 13:35:00,244.87,245.74,244.82,245.63,33444.0,240.6997,241.5549,240.6506,241.4468,33444.0
2018-11-28 13:40:00,245.68,245.68,245.13,245.16,18805.0,241.4959,241.4959,240.9553,240.9848,18805.0
2018-11-28 13:45:00,245.12,245.48,245.07,245.07,20980.0,240.9455,241.2993,240.8963,240.8963,20980.0
2018-11-28 13:50:00,245.17,245.24,244.96,245.07,9694.0,240.9946,241.0634,240.7882,240.8963,9694.0
2018-11-28 13:55:00,245.21,245.44,244.98,245.11,13949.0,241.0339,241.26,240.8078,240.9356,13949.0
2018-11-28 14:00:00,245.03,245.55,244.98,245.55,10693.0,240.857,241.3681,240.8078,241.3681,10693.0
2018-11-28 14:05:00,245.55,245.72,245.32,245.65,7334.0,241.3681,241.5352,241.142,241.4664,7334.0
2018-11-28 14:10:00,245.7,245.88,245.69,245.84,3174.0,241.5156,241.6925,241.5057,241.6532,3174.0
2018-11-28 14:15:00,245.94,246.13,245.61,246.13,6500.0,241.7515,241.9383,241.4271,241.9383,6500.0
2018-11-28 14:20:00,246.14,246.15,245.54,245.91,12884.0,241.9481,241.9579,241.3583,241.722,12884.0
2018-11-28 14:25:00,245.98,246.14,245.84,245.88,7755.0,241.7908,241.9481,241.6532,241.6925,7755.0
2018-11-28 14:30:00,246.03,246.22,245.95,246.11,6304.0,241.84,242.0267,241.7613,241.9186,6304.0
2018-11-28 14:35:00,246.06,246.43,246.0,246.16,7390.0,241.8694,242.2331,241.8105,241.9677,7390.0
2018-11-28 14:40:00,246.14,246.16,245.89,245.96,13957.0,241.9481,241.9677,241.7023,241.7711,13957.0
2018-11-28 14:45:00,245.99,246.35,245.99,246.3,12013.0,241.8006,242.1545,241.8006,242.1054,12013.0
2018-11-28 14:50:00,246.33,246.48,246.16,246.2,7415.0,242.1348,242.2823,241.9677,242.0071,7415.0
2018-11-28 14:55:00,246.23,246.3,245.72,245.89,6058.0,242.0366,242.1054,241.5352,241.7023,6058.0
2018-11-28 15:00:00,245.92,246.08,245.7,245.83,19650.0,241.7318,241.8891,241.5156,241.6434,19650.0
2018-11-28 15:05:00,245.79,245.93,245.61,245.88,7941.0,241.604,241.7417,241.4271,241.6925,7941.0
2018-11-28 15:10:00,245.93,246.52,245.93,246.48,11200.0,241.7417,242.3216,241.7417,242.2823,11200.0
2018-11-28 15:15:00,246.45,246.55,246.29,246.47,13942.0,242.2528,242.3511,242.0955,242.2725,13942.0
2018-11-28 15:20:00,246.49,246.76,246.44,246.5,11890.0,242.2921,242.5575,242.243,242.302,11890.0
2018-11-28 15:25:00,246.51,246.63,246.36,246.53,25227.0,242.3118,242.4297,242.1643,242.3314,25227.0
2018-11-28 15:30:00,246.52,246.83,246.24,246.75,15921.0,242.3216,242.6263,242.0464,242.5477,15921.0
2018-11-28 15:35:00,246.81,247.16,246.77,247.1,24394.0,242.6067,242.9507,242.5674,242.8917,24394.0
2018-11-28 15:40:00,247.13,247.32,247.02,247.09,21120.0,242.9212,243.108,242.8131,242.8819,21120.0
2018-11-28 15:45:00,247.15,247.72,247.15,247.67,36484.0,242.9409,243.5012,242.9409,243.452,36484.0
2018-11-28 15:50:00,247.63,247.73,247.49,247.62,37780.0,243.4127,243.511,243.2751,243.4029,37780.0
2018-11-28 15:55:00,247.59,247.8,247.37,247.41,96857.0,243.3734,243.5798,243.1571,243.1965,96857.0
2018-11-29 09:30:00,246.9,247.95,246.12,246.69,38147.0,242.6951,243.7273,241.9284,242.4887,38147.0
2018-11-29 09:35:00,246.72,247.42,245.85,246.87,11260.0,242.5182,243.2063,241.663,242.6657,11260.0
2018-11-29 09:40:00,246.75,247.59,246.34,247.42,16752.0,242.5477,243.3734,242.1447,243.2063,16752.0
2018-11-29 09:45:00,247.53,247.92,247.11,247.85,8187.0,243.3144,243.6978,242.9016,243.629,8187.0
2018-11-29 09:50:00,247.8,248.27,247.77,248.16,7048.0,243.5798,244.0418,243.5503,243.9337,7048.0
2018-11-29 09:55:00,248.32,248.42,247.95,248.42,10045.0,244.091,244.1893,243.7273,244.1893,10045.0
2018-11-29 10:00:00,248.42,248.67,248.23,248.5,14961.0,244.1893,244.435,244.0025,244.2679,14961.0
2018-11-29 10:05:00,248.5,248.86,248.23,248.75,11299.0,244.2679,244.6218,244.0025,244.5136,11299.0
2018-11-29 10:10:00,248.76,249.13,248.64,248.84,12211.0,244.5235,244.8872,244.4055,244.6021,12211.0
2018-11-29 10:15:00,248.82,249.27,248.72,249.14,13493.0,244.5824,245.0248,244.4841,244.897,13493.0
2018-11-29 10:20:00,249.15,249.45,248.93,249.14,18078.0,244.9068,245.2017,244.6906,244.897,18078.0
2018-11-29 10:25:00,249.07,249.14,248.79,248.91,7664.0,244.8282,244.897,244.553,244.6709,7664.0
2018-11-29 10:30:00,248.99,249.55,248.78,248.78,7564.0,244.7495,245.3,244.5431,244.5431,7564.0
2018-11-29 10:35:00,248.7,249.24,248.66,248.95,7871.0,244.4645,244.9953,244.4252,244.7102,7871.0
2018-11-29 10:40:00,248.95,248.95,248.25,248.42,15948.0,244.7102,244.7102,244.0221,244.1893,15948.0
2018-11-29 10:45:00,248.41,248.6,248.18,248.21,7508.0,244.1794,244.3662,243.9533,243.9828,7508.0
2018-11-29 10:50:00,248.29,248.29,247.7,247.9,5404.0,244.0615,244.0615,243.4815,243.6781,5404.0
2018-11-29 10:55:00,247.81,248.35,247.8,248.17,4260.0,243.5896,244.1204,243.5798,243.9435,4260.0
2018-11-29 11:00:00,248.14,248.4,248.14,248.22,3200.0,243.914,244.1696,243.914,243.9927,3200.0
2018-11-29 11:05:00,248.26,248.57,248.17,248.41,36600.0,244.032,244.3367,243.9435,244.1794,36600.0
2018-11-29 11:10:00,248.38,248.85,248.3,248.77,4924.0,244.1499,244.6119,244.0713,244.5333,4924.0
2018-11-29 11:15:00,248.79,248.92,248.71,248.77,6788.0,244.553,244.6807,244.4743,244.5333,6788.0
2018-11-29 11:20:00,248.91,249.95,248.78,249.6,23999.0,244.6709,245.6932,244.5431,245.3492,23999.0
2018-11-29 11:25:00,249.67,249.82,249.31,249.8,7446.0,245.418,245.5654,245.0641,245.5458,7446.0
2018-11-29 11:30:00,249.82,249.92,249.48,249.76,7091.0,245.5654,245.6637,245.2312,245.5064,7091.0
2018-11-29 11:35:00,249.9,250.08,249.82,250.06,29460.0,245.644,245.821,245.5654,245.8013,29460.0
2018-11-29 11:40:00,250.0,250.18,249.84,249.84,5350.0,245.7423,245.9193,245.5851,245.5851,5350.0
2018-11-29 11:45:00,249.89,250.16,249.75,250.16,9502.0,245.6342,245.8996,245.4966,245.8996,9502.0
2018-11-29 11:50:00,250.11,250.63,249.93,250.5,19772.0,245.8505,246.3616,245.6735,246.2338,19772.0
2018-11-29 11:55:00,250.53,250.75,250.34,250.75,5050.0,246.2633,246.4796,246.0766,246.4796,5050.0
2018-11-29 12:00:00,250.67,250.67,250.24,250.33,6843.0,246.4009,246.4009,245.9783,246.0667,6843.0
2018-11-29 12:05:00,250.33,250.48,250.13,250.48,8309.0,246.0667,246.2142,245.8701,246.2142,8309.0
2018-11-29 12:10:00,250.41,250.6,250.27,250.27,11705.0,246.1454,246.3321,246.0077,246.0077,11705.0
2018-11-29 12:15:00,250.24,250.42,250.24,250.24,3858.0,245.9783,246.1552,245.9783,245.9783,3858.0
2018-11-29 12:20:00,250.21,250.35,250.0,250.0,7242.0,245.9488,246.0864,245.7423,245.7423,7242.0
2018-11-29 12:25:00,250.03,250.23,249.96,250.02,7105.0,245.7718,245.9684,245.703,245.762,7105.0
2018-11-29 12:30:00,250.02,250.09,249.7,249.87,31225.0,245.762,245.8308,245.4475,245.6146,31225.0
2018-11-29 12:35:00,249.71,249.92,249.4,249.92,11247.0,245.4573,245.6637,245.1526,245.6637,11247.0
2018-11-29 12:40:00,249.99,250.24,249.92,249.97,8071.0,245.7325,245.9783,245.6637,245.7129,8071.0
2018-11-29 12:45:00,249.93,249.93,249.39,249.55,17721.0,245.6735,245.6735,245.1427,245.3,17721.0
2018-11-29 12:50:00,249.56,249.73,249.39,249.44,5390.0,245.3098,245.4769,245.1427,245.1919,5390.0
2018-11-29 12:55:00,249.53,249.59,249.01,249.38,15825.0,245.2804,245.3393,244.7692,245.1329,15825.0
2018-11-29 13:00:00,249.45,249.47,249.22,249.22,6708.0,245.2017,245.2214,244.9756,244.9756,6708.0
2018-11-29 13:05:00,249.22,249.22,248.74,248.81,8593.0,244.9756,244.9756,244.5038,244.5726,8593.0
2018-11-29 13:10:00,248.7,248.76,248.25,248.39,12925.0,244.4645,244.5235,244.0221,244.1598,12925.0
2018-11-29 13:15:00,248.44,248.5,248.34,248.41,6189.0,244.2089,244.2679,244.1106,244.1794,6189.0
2018-11-29 13:20:00,248.37,248.43,248.18,248.25,5800.0,244.1401,244.1991,243.9533,244.0221,5800.0
2018-11-29 13:25:00,248.27,248.46,248.26,248.37,10274.0,244.0418,244.2286,244.032,244.1401,10274.0
2018-11-29 13:30:00,248.29,248.5,248.28,248.37,6115.0,244.0615,244.2679,244.0516,244.1401,6115.0
2018-11-29 13:35:00,248.32,248.4,248.16,248.4,12832.0,244.091,244.1696,243.9337,244.1696,12832.0
2018-11-29 13:40:00,248.34,248.49,248.13,248.13,9239.0,244.1106,244.2581,243.9042,243.9042,9239.0
2018-11-29 13:45:00,248.12,248.55,248.12,248.49,6033.0,243.8944,244.317,243.8944,244.2581,6033.0
2018-11-29 13:50:00,248.54,248.54,248.16,248.16,4311.0,244.3072,244.3072,243.9337,243.9337,4311.0
2018-11-29 13:55:00,248.09,248.31,248.09,248.31,4243.0,243.8649,244.0811,243.8649,244.0811,4243.0
2018-11-29 14:00:00,248.15,248.52,248.06,248.19,7281.0,243.9239,244.2876,243.8354,243.9632,7281.0
2018-11-29 14:05:00,248.18,248.27,248.01,248.07,2801.0,243.9533,244.0418,243.7862,243.8452,2801.0
2018-11-29 14:10:00,248.1,248.58,248.1,248.49,10503.0,243.8747,244.3465,243.8747,244.2581,10503.0
2018-11-29 14:15:00,248.38,248.6,248.24,248.55,11394.0,244.1499,244.3662,244.0123,244.317,11394.0
2018-11-29 14:20:00,248.57,248.74,248.41,248.55,12123.0,244.3367,244.5038,244.1794,244.317,12123.0
2018-11-29 14:25:00,248.53,248.82,248.49,248.73,6133.0,244.2974,244.5824,244.2581,244.494,6133.0
2018-11-29 14:30:00,248.68,248.92,248.65,248.92,11267.0,244.4448,244.6807,244.4153,244.6807,11267.0
2018-11-29 14:35:00,248.92,249.34,248.87,249.09,7654.0,244.6807,245.0936,244.6316,244.8478,7654.0
2018-11-29 14:40:00,249.13,249.3,249.07,249.21,3506.0,244.8872,245.0543,244.8282,244.9658,3506.0
2018-11-29 14:45:00,249.27,249.56,249.19,249.53,9900.0,245.0248,245.3098,244.9461,245.2804,9900.0
2018-11-29 14:50:00,249.53,249.89,249.5,249.8,9516.0,245.2804,245.6342,245.2509,245.5458,9516.0
2018-11-29 14:55:00,249.8,250.39,249.77,250.39,12747.0,245.5458,246.1257,245.5163,246.1257,12747.0
2018-11-29 15:00:00,250.41,250.46,250.16,250.22,11725.0,246.1454,246.1945,245.8996,245.9586,11725.0
2018-11-29 15:05:00,250.16,250.52,250.13,250.36,11369.0,245.8996,246.2535,245.8701,246.0962,11369.0
2018-11-29 15:10:00,250.43,250.43,250.11,250.16,9342.0,246.165,246.165,245.8505,245.8996,9342.0
2018-11-29 15:15:00,250.11,250.21,249.86,250.1,7095.0,245.8505,245.9488,245.6047,245.8406,7095.0
2018-11-29 15:20:00,250.08,250.14,249.75,249.75,9614.0,245.821,245.88,245.4966,245.4966,9614.0
2018-11-29 15:25:00,249.75,249.95,249.67,249.7,19009.0,245.4966,245.6932,245.418,245.4475,19009.0
2018-11-29 15:30:00,249.7,249.7,249.34,249.52,14294.0,245.4475,245.4475,245.0936,245.2705,14294.0
2018-11-29 15:35:00,249.57,249.72,249.49,249.64,16513.0,245.3197,245.4671,245.241,245.3885,16513.0
2018-11-29 15:40:00,249.58,249.7,249.33,249.49,13600.0,245.3295,245.4475,245.0838,245.241,13600.0
2018-11-29 15:45:00,249.47,249.47,248.92,248.96,24998.0,245.2214,245.2214,244.6807,244.7201,24998.0
2018-11-29 15:50:00,248.94,249.13,248.78,248.94,35365.0,244.7004,244.8872,244.5431,244.7004,35365.0
2018-11-29 15:55:00,248.91,248.94,248.5,248.6,79690.0,244.6709,244.7004,244.2679,244.3662,79690.0
2018-11-30 09:30:00,248.5,248.98,248.39,248.39,18431.0,244.2679,244.7397,244.1598,244.1598,18431.0
2018-11-30 09:35:00,248.31,248.7,248.31,248.7,5448.0,244.0811,244.4645,244.0811,244.4645,5448.0
2018-11-30 09:40:00,248.79,249.06,248.77,248.95,9100.0,244.553,244.8184,244.5333,244.7102,9100.0
2018-11-30 09:45:00,249.06,249.75,248.83,249.75,11646.0,244.8184,245.4966,244.5923,245.4966,11646.0
2018-11-30 09:50:00,249.83,250.16,249.68,250.16,22537.0,245.5752,245.8996,245.4278,245.8996,22537.0
2018-11-30 09:55:00,250.22,250.45,250.09,250.22,11974.0,245.9586,246.1847,245.8308,245.9586,11974.0
2018-11-30 10:00:00,250.19,250.19,249.77,249.83,15242.0,245.9291,245.9291,245.5163,245.5752,15242.0
2018-11-30 10:05:00,249.83,249.83,249.21,249.24,7064.0,245.5752,245.5752,244.9658,244.9953,7064.0
2018-11-30 10:10:00,249.25,249.34,249.06,249.29,11948.0,245.0051,245.0936,244.8184,245.0444,11948.0
2018-11-30 10:15:00,249.36,249.36,249.08,249.12,5326.0,245.1132,245.1132,244.838,244.8773,5326.0
2018-11-30 10:20:00,249.1,249.1,248.68,248.77,7622.0,244.8577,244.8577,244.4448,244.5333,7622.0
2018-11-30 10:25:00,248.79,248.83,248.63,248.83,10981.0,244.553,244.5923,244.3957,244.5923,10981.0
2018-11-30 10:30:00,248.87,249.45,248.87,249.36,11408.0,244.6316,245.2017,244.6316,245.1132,11408.0
2018-11-30 10:35:00,249.29,249.66,249.21,249.61,7250.0,245.0444,245.4081,244.9658,245.359,7250.0
2018-11-30 10:40:00,249.67,249.7,249.54,249.61,7736.0,245.418,245.4475,245.2902,245.359,7736.0
2018-11-30 10:45:00,249.6,249.6,248.88,248.88,37000.0,245.3492,245.3492,244.6414,244.6414,37000.0
2018-11-30 10:50:00,248.82,248.95,248.41,248.56,9305.0,244.5824,244.7102,244.1794,244.3269,9305.0
2018-11-30 10:55:00,248.56,248.56,248.24,248.24,5900.0,244.3269,244.3269,244.0123,244.0123,5900.0
2018-11-30 11:00:00,248.14,248.82,248.14,248.82,6669.0,243.914,244.5824,243.914,244.5824,6669.0
2018-11-30 11:05:00,248.9,248.96,248.38,248.45,8118.0,244.6611,244.7201,244.1499,244.2187,8118.0
2018-11-30 11:10:00,248.4,248.53,248.22,248.28,5400.0,244.1696,244.2974,243.9927,244.0516,5400.0
2018-11-30 11:15:00,248.3,248.43,248.21,248.43,7762.0,244.0713,244.1991,243.9828,244.1991,7762.0
2018-11-30 11:20:00,248.54,248.74,248.54,248.74,2534.0,244.3072,244.5038,244.3072,244.5038,2534.0
2018-11-30 11:25:00,248.75,248.77,248.35,248.49,7526.0,244.5136,244.5333,244.1204,244.2581,7526.0
2018-11-30 11:30:00,248.43,248.69,248.2,248.51,6596.0,244.1991,244.4547,243.973,244.2777,6596.0
2018-11-30 11:35:00,248.48,248.68,248.46,248.59,3990.0,244.2482,244.4448,244.2286,244.3564,3990.0
2018-11-30 11:40:00,248.59,248.78,248.56,248.74,5688.0,244.3564,244.5431,244.3269,244.5038,5688.0
2018-11-30 11:45:00,248.77,248.83,248.62,248.77,6107.0,244.5333,244.5923,244.3858,244.5333,6107.0
2018-11-30 11:50:00,248.8,248.8,248.63,248.65,4895.0,244.5628,244.5628,244.3957,244.4153,4895.0
2018-11-30 11:55:00,248.69,248.79,248.4,248.4,20757.0,244.4547,244.553,244.1696,244.1696,20757.0
2018-11-30 12:00:00,248.41,248.63,248.15,248.47,10916.0,244.1794,244.3957,243.9239,244.2384,10916.0
2018-11-30 12:05:00,248.58,248.75,248.51,248.65,4700.0,244.3465,244.5136,244.2777,244.4153,4700.0
2018-11-30 12:10:00,248.63,248.69,248.56,248.56,3545.0,244.3957,244.4547,244.3269,244.3269,3545.0
2018-11-30 12:15:00,248.56,248.63,248.47,248.59,4338.0,244.3269,244.3957,244.2384,244.3564,4338.0
2018-11-30 12:20:00,248.57,248.63,248.49,248.59,2419.0,244.3367,244.3957,244.2581,244.3564,2419.0
2018-11-30 12:25:00,248.63,248.63,248.39,248.43,4220.0,244.3957,244.3957,244.1598,244.1991,4220.0
2018-11-30 12:30:00,248.47,248.54,248.35,248.42,5643.0,244.2384,244.3072,244.1204,244.1893,5643.0
2018-11-30 12:35:00,248.43,248.5,248.34,248.42,4900.0,244.1991,244.2679,244.1106,244.1893,4900.0
2018-11-30 12:40:00,248.41,248.48,248.21,248.25,4569.0,244.1794,244.2482,243.9828,244.0221,4569.0
2018-11-30 12:45:00,248.29,248.53,248.25,248.43,8931.0,244.0615,244.2974,244.0221,244.1991,8931.0
2018-11-30 12:50:00,248.36,248.43,248.33,248.33,3502.0,244.1303,244.1991,244.1008,244.1008,3502.0
2018-11-30 12:55:00,248.34,248.43,248.33,248.35,3420.0,244.1106,244.1991,244.1008,244.1204,3420.0
2018-11-30 13:00:00,248.31,248.39,248.23,248.31,5774.0,244.0811,244.1598,244.0025,244.0811,5774.0
2018-11-30 13:05:00,248.32,248.32,248.08,248.15,1890.0,244.091,244.091,243.855,243.9239,1890.0
2018-11-30 13:10:00,248.07,248.07,247.73,247.85,10045.0,243.8452,243.8452,243.511,243.629,10045.0
2018-11-30 13:15:00,247.81,248.0,247.77,247.97,6112.0,243.5896,243.7764,243.5503,243.7469,6112.0
2018-11-30 13:20:00,248.01,248.16,247.9,248.12,5223.0,243.7862,243.9337,243.6781,243.8944,5223.0
2018-11-30 13:25:00,248.2,248.42,248.1,248.42,8079.0,243.973,244.1893,243.8747,244.1893,8079.0
2018-11-30 13:30:00,248.44,248.84,248.35,248.53,12202.0,244.2089,244.6021,244.1204,244.2974,12202.0
2018-11-30 13:35:00,248.53,248.8,248.52,248.8,6673.0,244.2974,244.5628,244.2876,244.5628,6673.0
2018-11-30 13:40:00,248.77,248.95,248.7,248.95,3600.0,244.5333,244.7102,244.4645,244.7102,3600.0
2018-11-30 13:45:00,248.98,249.19,248.84,249.05,11559.0,244.7397,244.9461,244.6021,244.8085,11559.0
2018-11-30 13:50:00,249.13,249.22,248.91,248.97,6700.0,244.8872,244.9756,244.6709,244.7299,6700.0
2018-11-30 13:55:00,248.98,249.15,248.67,249.04,57167.0,244.7397,244.9068,244.435,244.7987,57167.0
2018-11-30 14:00:00,249.04,249.2,248.89,249.1,5112.0,244.7987,244.956,244.6512,244.8577,5112.0
2018-11-30 14:05:00,249.05,249.09,248.92,248.95,3536.0,244.8085,244.8478,244.6807,244.7102,3536.0
2018-11-30 14:10:00,248.93,249.24,248.92,249.09,4546.0,244.6906,244.9953,244.6807,244.8478,4546.0
2018-11-30 14:15:00,249.09,249.34,248.72,248.87,12102.0,244.8478,245.0936,244.4841,244.6316,12102.0
2018-11-30 14:20:00,248.92,249.05,248.82,248.86,7313.0,244.6807,244.8085,244.5824,244.6218,7313.0
2018-11-30 14:25:00,248.94,249.57,248.9,249.57,7981.0,244.7004,245.3197,244.6611,245.3197,7981.0
2018-11-30 14:30:00,249.48,249.59,249.34,249.34,7138.0,245.2312,245.3393,245.0936,245.0936,7138.0
2018-11-30 14:35:00,249.33,249.33,248.94,249.21,12881.0,245.0838,245.0838,244.7004,244.9658,12881.0
2018-11-30 14:40:00,249.21,249.43,249.14,249.17,41063.0,244.9658,245.1821,244.897,244.9265,41063.0
2018-11-30 14:45:00,249.15,249.25,249.01,249.11,7507.0,244.9068,245.0051,244.7692,244.8675,7507.0
2018-11-30 14:50:00,249.11,249.31,249.02,249.05,8947.0,244.8675,245.0641,244.779,244.8085,8947.0
2018-11-30 14:55:00,249.11,249.23,248.94,249.1,8057.0,244.8675,244.9855,244.7004,244.8577,8057.0
2018-11-30 15:00:00,249.13,249.27,248.95,248.95,10554.0,244.8872,245.0248,244.7102,244.7102,10554.0
2018-11-30 15:05:00,248.97,249.39,248.92,249.33,8022.0,244.7299,245.1427,244.6807,245.0838,8022.0
2018-11-30 15:10:00,249.34,249.34,249.07,249.08,7243.0,245.0936,245.0936,244.8282,244.838,7243.0
2018-11-30 15:15:00,249.08,249.37,249.08,249.33,9297.0,244.838,245.1231,244.838,245.0838,9297.0
2018-11-30 15:20:00,249.34,249.52,249.29,249.41,9568.0,245.0936,245.2705,245.0444,245.1624,9568.0
2018-11-30 15:25:00,249.4,249.43,249.26,249.32,6562.0,245.1526,245.1821,245.0149,245.0739,6562.0
2018-11-30 15:30:00,249.33,249.44,249.22,249.35,14027.0,245.0838,245.1919,244.9756,245.1034,14027.0
2018-11-30 15:35:00,249.31,249.37,249.25,249.35,19202.0,245.0641,245.1231,245.0051,245.1034,19202.0
2018-11-30 15:40:00,249.35,249.53,249.26,249.46,37127.0,245.1034,245.2804,245.0149,245.2115,37127.0
2018-11-30 15:45:00,249.44,249.57,249.31,249.52,27773.0,245.1919,245.3197,245.0641,245.2705,27773.0
2018-11-30 15:50:00,249.48,249.55,249.32,249.4,35639.0,245.2312,245.3,245.0739,245.1526,35639.0
2018-11-30 15:55:00,249.42,250.23,249.38,249.55,132730.0,245.1722,245.9684,245.1329,245.3,132730.0
2018-12-03 09:30:00,253.65,253.69,252.05,252.66,81726.0,249.3302,249.3695,247.7574,248.357,81726.0
2018-12-03 09:35:00,252.76,253.31,252.64,252.8,28996.0,248.4553,248.996,248.3374,248.4947,28996.0
2018-12-03 09:40:00,252.87,253.02,252.65,252.96,41322.0,248.5635,248.7109,248.3472,248.6519,41322.0
2018-12-03 09:45:00,252.82,253.52,252.82,253.39,202290.0,248.5143,249.2024,248.5143,249.0746,202290.0
2018-12-03 09:50:00,253.52,253.91,253.19,253.32,39200.0,249.2024,249.5858,248.878,249.0058,39200.0
2018-12-03 09:55:00,253.24,253.51,252.73,253.51,15784.0,248.9272,249.1926,248.4259,249.1926,15784.0
2018-12-03 10:00:00,253.59,253.59,252.72,253.06,16644.0,249.2712,249.2712,248.416,248.7502,16644.0
2018-12-03 10:05:00,253.02,253.03,252.63,252.71,15537.0,248.7109,248.7207,248.3276,248.4062,15537.0
2018-12-03 10:10:00,252.72,252.78,252.07,252.11,12224.0,248.416,248.475,247.7771,247.8164,12224.0
2018-12-03 10:15:00,252.13,252.48,252.05,252.34,8387.0,247.8361,248.1801,247.7574,248.0425,8387.0
2018-12-03 10:20:00,252.34,252.93,252.34,252.88,11037.0,248.0425,248.6224,248.0425,248.5733,11037.0
2018-12-03 10:25:00,252.78,252.95,252.41,252.44,14064.0,248.475,248.6421,248.1113,248.1408,14064.0
2018-12-03 10:30:00,252.39,252.62,252.12,252.59,6161.0,248.0916,248.3177,247.8262,248.2882,6161.0
2018-12-03 10:35:00,252.72,253.02,252.45,253.01,32970.0,248.416,248.7109,248.1506,248.7011,32970.0
2018-12-03 10:40:00,253.0,253.07,252.7,252.82,17813.0,248.6913,248.7601,248.3964,248.5143,17813.0
2018-12-03 10:45:00,252.88,253.08,252.82,252.82,6594.0,248.5733,248.7699,248.5143,248.5143,6594.0
2018-12-03 10:50:00,252.74,252.85,251.92,252.16,10733.0,248.4357,248.5438,247.6296,247.8656,10733.0
2018-12-03 10:55:00,252.09,252.35,252.08,252.24,11846.0,247.7968,248.0523,247.7869,247.9442,11846.0
2018-12-03 11:00:00,252.22,252.36,251.55,252.36,25582.0,247.9245,248.0622,247.2659,248.0622,25582.0
2018-12-03 11:05:00,252.33,252.44,252.02,252.3,26920.0,248.0327,248.1408,247.7279,248.0032,26920.0
2018-12-03 11:10:00,252.29,252.71,252.27,252.58,29504.0,247.9933,248.4062,247.9737,248.2784,29504.0
2018-12-03 11:15:00,252.53,252.7,252.47,252.64,11281.0,248.2293,248.3964,248.1703,248.3374,11281.0
2018-12-03 11:20:00,252.6,252.75,252.16,252.28,14023.0,248.2981,248.4455,247.8656,247.9835,14023.0
2018-12-03 11:25:00,252.28,252.48,251.88,252.13,15218.0,247.9835,248.1801,247.5903,247.8361,15218.0
2018-12-03 11:30:00,252.21,252.96,252.18,252.75,9817.0,247.9147,248.6519,247.8852,248.4455,9817.0
2018-12-03 11:35:00,252.83,252.93,252.69,252.79,13549.0,248.5241,248.6224,248.3865,248.4848,13549.0
2018-12-03 11:40:00,252.74,252.83,252.25,252.46,8150.0,248.4357,248.5241,247.954,248.1605,8150.0
2018-12-03 11:45:00,252.41,252.53,252.18,252.53,5752.0,248.1113,248.2293,247.8852,248.2293,5752.0
2018-12-03 11:50:00,252.51,252.61,252.45,252.45,7150.0,248.2096,248.3079,248.1506,248.1506,7150.0
2018-12-03 11:55:00,252.44,252.65,252.21,252.45,14315.0,248.1408,248.3472,247.9147,248.1506,14315.0
2018-12-03 12:00:00,252.42,252.77,252.41,252.51,7219.0,248.1211,248.4652,248.1113,248.2096,7219.0
2018-12-03 12:05:00,252.56,252.7,252.46,252.59,7025.0,248.2587,248.3964,248.1605,248.2882,7025.0
2018-12-03 12:10:00,252.58,252.58,252.3,252.44,11653.0,248.2784,248.2784,248.0032,248.1408,11653.0
2018-12-03 12:15:00,252.46,252.65,252.38,252.52,3245.0,248.1605,248.3472,248.0818,248.2194,3245.0
2018-12-03 12:20:00,252.51,252.65,252.23,252.59,7772.0,248.2096,248.3472,247.9344,248.2882,7772.0
2018-12-03 12:25:00,252.66,252.66,252.46,252.6,4368.0,248.357,248.357,248.1605,248.2981,4368.0
2018-12-03 12:30:00,252.64,252.8,252.58,252.69,21513.0,248.3374,248.4947,248.2784,248.3865,21513.0
2018-12-03 12:35:00,252.79,252.83,252.58,252.58,14600.0,248.4848,248.5241,248.2784,248.2784,14600.0
2018-12-03 12:40:00,252.55,252.55,252.27,252.42,4886.0,248.2489,248.2489,247.9737,248.1211,4886.0
2018-12-03 12:45:00,252.39,252.65,252.33,252.57,5186.0,248.0916,248.3472,248.0327,248.2686,5186.0
2018-12-03 12:50:00,252.55,252.8,252.11,252.19,16714.0,248.2489,248.4947,247.8164,247.895,16714.0
2018-12-03 12:55:00,252.2,252.51,252.2,252.46,6061.0,247.9049,248.2096,247.9049,248.1605,6061.0
2018-12-03 13:00:00,252.5,252.87,252.5,252.73,11000.0,248.1998,248.5635,248.1998,248.4259,11000.0
2018-12-03 13:05:00,252.71,252.75,252.52,252.52,11369.0,248.4062,248.4455,248.2194,248.2194,11369.0
2018-12-03 13:10:00,252.56,252.89,252.54,252.68,7494.0,248.2587,248.5831,248.2391,248.3767,7494.0
2018-12-03 13:15:00,252.77,252.92,252.65,252.76,12451.0,248.4652,248.6126,248.3472,248.4553,12451.0
2018-12-03 13:20:00,252.76,252.89,252.72,252.79,5788.0,248.4553,248.5831,248.416,248.4848,5788.0
2018-12-03 13:25:00,252.81,252.93,252.67,252.93,3100.0,248.5045,248.6224,248.3669,248.6224,3100.0
2018-12-03 13:30:00,252.88,252.88,252.76,252.79,3140.0,248.5733,248.5733,248.4553,248.4848,3140.0
2018-12-03 13:35:00,252.78,252.78,252.5,252.58,5524.0,248.475,248.475,248.1998,248.2784,5524.0
2018-12-03 13:40:00,252.66,252.75,252.58,252.7,5829.0,248.357,248.4455,248.2784,248.3964,5829.0
2018-12-03 13:45:00,252.68,252.81,252.39,252.39,7576.0,248.3767,248.5045,248.0916,248.0916,7576.0
2018-12-03 13:50:00,252.28,252.4,252.27,252.4,3636.0,247.9835,248.1015,247.9737,248.1015,3636.0
2018-12-03 13:55:00,252.39,252.5,252.16,252.46,3103.0,248.0916,248.1998,247.8656,248.1605,3103.0
2018-12-03 14:00:00,252.5,252.75,252.47,252.57,5470.0,248.1998,248.4455,248.1703,248.2686,5470.0
2018-12-03 14:05:00,252.58,252.62,252.0,252.29,6302.0,248.2784,248.3177,247.7083,247.9933,6302.0
2018-12-03 14:10:00,252.4,252.53,252.36,252.4,2221.0,248.1015,248.2293,248.0622,248.1015,2221.0
2018-12-03 14:15:00,252.41,252.84,252.41,252.74,5387.0,248.1113,248.534,248.1113,248.4357,5387.0
2018-12-03 14:20:00,252.7,252.7,252.48,252.59,8706.0,248.3964,248.3964,248.1801,248.2882,8706.0
2018-12-03 14:25:00,252.6,252.75,252.44,252.66,12042.0,248.2981,248.4455,248.1408,248.357,12042.0
2018-12-03 14:30:00,252.66,252.68,252.56,252.6,7809.0,248.357,248.3767,248.2587,248.2981,7809.0
2018-12-03 14:35:00,252.65,252.68,252.52,252.57,26173.0,248.3472,248.3767,248.2194,248.2686,26173.0
2018-12-03 14:40:00,252.59,252.71,252.37,252.55,9665.0,248.2882,248.4062,248.072,248.2489,9665.0
2018-12-03 14:45:00,252.52,252.72,252.51,252.64,5359.0,248.2194,248.416,248.2096,248.3374,5359.0
2018-12-03 14:50:00,252.65,252.73,252.33,252.42,11057.0,248.3472,248.4259,248.0327,248.1211,11057.0
2018-12-03 14:55:00,252.35,252.58,252.34,252.54,10537.0,248.0523,248.2784,248.0425,248.2391,10537.0
2018-12-03 15:00:00,252.58,252.58,251.99,252.13,9500.0,248.2784,248.2784,247.6985,247.8361,9500.0
2018-12-03 15:05:00,252.06,252.4,251.99,252.12,9429.0,247.7673,248.1015,247.6985,247.8262,9429.0
2018-12-03 15:10:00,252.16,252.52,252.15,252.49,18528.0,247.8656,248.2194,247.8557,248.1899,18528.0
2018-12-03 15:15:00,252.49,252.67,252.34,252.39,13534.0,248.1899,248.3669,248.0425,248.0916,13534.0
2018-12-03 15:20:00,252.4,252.46,252.3,252.38,20383.0,248.1015,248.1605,248.0032,248.0818,20383.0
2018-12-03 15:25:00,252.39,252.42,252.06,252.23,13877.0,248.0916,248.1211,247.7673,247.9344,13877.0
2018-12-03 15:30:00,252.28,252.37,252.02,252.27,19552.0,247.9835,248.072,247.7279,247.9737,19552.0
2018-12-03 15:35:00,252.26,252.48,252.22,252.37,21030.0,247.9639,248.1801,247.9245,248.072,21030.0
2018-12-03 15:40:00,252.4,252.45,252.04,252.05,25987.0,248.1015,248.1506,247.7476,247.7574,25987.0
2018-12-03 15:45:00,252.15,252.26,251.52,251.65,33069.0,247.8557,247.9639,247.2365,247.3642,33069.0
2018-12-03 15:50:00,251.64,251.72,251.43,251.46,54423.0,247.3544,247.4331,247.148,247.1775,54423.0
2018-12-03 15:55:00,251.47,251.98,251.47,251.85,83221.0,247.1873,247.6886,247.1873,247.5608,83221.0
2018-12-04 09:30:00,252.48,253.0,249.75,251.43,42856.0,248.1801,248.6913,245.4966,247.148,42856.0
2018-12-04 09:35:00,251.71,252.34,251.0,251.51,17218.0,247.4232,248.0425,246.7253,247.2266,17218.0
2018-12-04 09:40:00,251.52,252.01,251.49,251.52,10143.0,247.2365,247.7181,247.207,247.2365,10143.0
2018-12-04 09:45:00,251.57,252.51,251.57,252.31,8947.0,247.2856,248.2096,247.2856,248.013,8947.0
2018-12-04 09:50:00,252.29,252.53,250.87,251.41,12719.0,247.9933,248.2293,246.5975,247.1283,12719.0
2018-12-04 09:55:00,251.75,252.72,251.75,252.32,14242.0,247.4625,248.416,247.4625,248.0228,14242.0
2018-12-04 10:00:00,252.3,252.63,252.21,252.48,9862.0,248.0032,248.3276,247.9147,248.1801,9862.0
2018-12-04 10:05:00,252.45,252.45,252.17,252.38,9614.0,248.1506,248.1506,247.8754,248.0818,9614.0
2018-12-04 10:10:00,252.38,252.45,251.74,251.84,8842.0,248.0818,248.1506,247.4527,247.551,8842.0
2018-12-04 10:15:00,251.84,252.27,251.66,251.66,7524.0,247.551,247.9737,247.3741,247.3741,7524.0
2018-12-04 10:20:00,251.63,251.88,251.62,251.82,4976.0,247.3446,247.5903,247.3348,247.5314,4976.0
2018-12-04 10:25:00,251.86,252.2,251.77,252.11,10520.0,247.5707,247.9049,247.4822,247.8164,10520.0
2018-12-04 10:30:00,252.14,252.29,251.94,252.01,10578.0,247.8459,247.9933,247.6493,247.7181,10578.0
2018-12-04 10:35:00,252.02,252.28,251.77,251.81,7262.0,247.7279,247.9835,247.4822,247.5215,7262.0
2018-12-04 10:40:00,251.86,252.05,251.51,251.88,7910.0,247.5707,247.7574,247.2266,247.5903,7910.0
2018-12-04 10:45:00,251.71,252.16,251.61,252.09,3724.0,247.4232,247.8656,247.3249,247.7968,3724.0
2018-12-04 10:50:00,252.14,252.15,251.83,251.89,9698.0,247.8459,247.8557,247.5412,247.6002,9698.0
2018-12-04 10:55:00,252.04,252.12,251.88,251.9,6630.0,247.7476,247.8262,247.5903,247.61,6630.0
2018-12-04 11:00:00,251.8,251.8,251.41,251.68,5249.0,247.5117,247.5117,247.1283,247.3937,5249.0
2018-12-04 11:05:00,251.69,252.01,251.58,251.82,6612.0,247.4036,247.7181,247.2954,247.5314,6612.0
2018-12-04 11:10:00,251.79,251.82,251.36,251.46,8462.0,247.5019,247.5314,247.0792,247.1775,8462.0
2018-12-04 11:15:00,251.34,251.35,250.96,251.11,5260.0,247.0595,247.0694,246.686,246.8334,5260.0
2018-12-04 11:20:00,251.19,251.91,251.18,251.82,9497.0,246.9121,247.6198,246.9022,247.5314,9497.0
2018-12-04 11:25:00,251.65,251.84,251.33,251.49,5770.0,247.3642,247.551,247.0497,247.207,5770.0
2018-12-04 11:30:00,251.5,251.62,251.38,251.57,13590.0,247.2168,247.3348,247.0988,247.2856,13590.0
2018-12-04 11:35:00,251.51,251.91,251.48,251.83,5844.0,247.2266,247.6198,247.1971,247.5412,5844.0
2018-12-04 11:40:00,251.77,252.07,251.75,251.75,16591.0,247.4822,247.7771,247.4625,247.4625,16591.0
2018-12-04 11:45:00,251.68,251.88,251.64,251.81,10429.0,247.3937,247.5903,247.3544,247.5215,10429.0
2018-12-04 11:50:00,251.74,251.85,251.57,251.73,5736.0,247.4527,247.5608,247.2856,247.4429,5736.0
2018-12-04 11:55:00,251.75,251.75,251.23,251.26,4672.0,247.4625,247.4625,246.9514,246.9809,4672.0
2018-12-04 12:00:00,251.22,251.26,250.65,250.65,8750.0,246.9416,246.9809,246.3813,246.3813,8750.0
2018-12-04 12:05:00,250.53,250.53,249.33,249.73,19133.0,246.2633,246.2633,245.0838,245.4769,19133.0
2018-12-04 12:10:00,249.69,249.77,248.98,248.98,13336.0,245.4376,245.5163,244.7397,244.7397,13336.0
2018-12-04 12:15:00,248.87,249.12,248.56,248.84,9107.0,244.6316,244.8773,244.3269,244.6021,9107.0
2018-12-04 12:20:00,248.85,248.85,248.13,248.13,10340.0,244.6119,244.6119,243.9042,243.9042,10340.0
2018-12-04 12:25:00,248.18,248.22,247.61,247.67,9244.0,243.9533,243.9927,243.393,243.452,9244.0
2018-12-04 12:30:00,247.55,247.55,246.49,247.34,11462.0,243.3341,243.3341,242.2921,243.1276,11462.0
2018-12-04 12:35:00,247.31,248.06,247.31,247.64,9502.0,243.0982,243.8354,243.0982,243.4225,9502.0
2018-12-04 12:40:00,247.57,248.22,247.52,247.95,9261.0,243.3537,243.9927,243.3046,243.7273,9261.0
2018-12-04 12:45:00,247.85,248.22,247.84,248.02,3400.0,243.629,243.9927,243.6191,243.7961,3400.0
2018-12-04 12:50:00,248.05,248.62,247.91,248.28,19934.0,243.8256,244.3858,243.6879,244.0516,19934.0
2018-12-04 12:55:00,248.33,248.93,248.14,248.39,19817.0,244.1008,244.6906,243.914,244.1598,19817.0
2018-12-04 13:00:00,248.32,248.39,248.01,248.16,11351.0,244.091,244.1598,243.7862,243.9337,11351.0
2018-12-04 13:05:00,248.26,248.27,247.47,247.58,5564.0,244.032,244.0418,243.2554,243.3636,5564.0
2018-12-04 13:10:00,247.58,247.62,247.19,247.24,16569.0,243.3636,243.4029,242.9802,243.0294,16569.0
2018-12-04 13:15:00,247.37,247.58,247.19,247.39,6822.0,243.1571,243.3636,242.9802,243.1768,6822.0
2018-12-04 13:20:00,247.3,247.48,247.14,247.17,15193.0,243.0883,243.2653,242.9311,242.9605,15193.0
2018-12-04 13:25:00,247.13,247.15,245.73,246.18,10750.0,242.9212,242.9409,241.5451,241.9874,10750.0
2018-12-04 13:30:00,246.27,246.72,246.18,246.49,3471.0,242.0759,242.5182,241.9874,242.2921,3471.0
2018-12-04 13:35:00,246.4,246.47,245.67,245.77,5811.0,242.2037,242.2725,241.4861,241.5844,5811.0
2018-12-04 13:40:00,245.69,245.74,245.16,245.7,4520.0,241.5057,241.5549,240.9848,241.5156,4520.0
2018-12-04 13:45:00,245.65,246.6,245.56,246.25,11567.0,241.4664,242.4002,241.378,242.0562,11567.0
2018-12-04 13:50:00,246.3,246.51,246.05,246.42,5000.0,242.1054,242.3118,241.8596,242.2233,5000.0
2018-12-04 13:55:00,246.44,247.12,246.44,246.96,4051.0,242.243,242.9114,242.243,242.7541,4051.0
2018-12-04 14:00:00,247.02,247.02,246.41,246.41,5109.0,242.8131,242.8131,242.2135,242.2135,5109.0
2018-12-04 14:05:00,246.53,247.22,246.38,247.21,8666.0,242.3314,243.0097,242.184,242.9999,8666.0
2018-12-04 14:10:00,247.2,247.51,247.04,247.12,15585.0,242.99,243.2948,242.8328,242.9114,15585.0
2018-12-04 14:15:00,247.12,247.22,246.94,247.14,13098.0,242.9114,243.0097,242.7345,242.9311,13098.0
2018-12-04 14:20:00,247.11,247.44,246.84,246.93,11819.0,242.9016,243.2259,242.6362,242.7246,11819.0
2018-12-04 14:25:00,246.85,246.94,246.39,246.61,8758.0,242.646,242.7345,242.1938,242.4101,8758.0
2018-12-04 14:30:00,246.63,247.31,246.63,247.19,6529.0,242.4297,243.0982,242.4297,242.9802,6529.0
2018-12-04 14:35:00,247.15,247.27,247.0,247.27,6519.0,242.9409,243.0588,242.7934,243.0588,6519.0
2018-12-04 14:40:00,247.19,247.38,246.92,247.0,11048.0,242.9802,243.167,242.7148,242.7934,11048.0
2018-12-04 14:45:00,246.94,247.59,246.92,247.56,9827.0,242.7345,243.3734,242.7148,243.3439,9827.0
2018-12-04 14:50:00,247.46,247.46,247.21,247.21,4927.0,243.2456,243.2456,242.9999,242.9999,4927.0
2018-12-04 14:55:00,247.2,247.33,246.62,246.64,15031.0,242.99,243.1178,242.4199,242.4396,15031.0
2018-12-04 15:00:00,246.53,246.53,246.18,246.19,8967.0,242.3314,242.3314,241.9874,241.9972,8967.0
2018-12-04 15:05:00,246.17,246.32,245.82,245.86,18142.0,241.9776,242.125,241.6335,241.6729,18142.0
2018-12-04 15:10:00,245.82,245.97,245.22,245.62,15123.0,241.6335,241.781,241.0438,241.4369,15123.0
2018-12-04 15:15:00,245.58,246.02,245.34,245.42,14512.0,241.3976,241.8301,241.1617,241.2403,14512.0
2018-12-04 15:20:00,245.43,245.78,244.74,244.74,15558.0,241.2502,241.5942,240.5719,240.5719,15558.0
2018-12-04 15:25:00,244.66,245.34,244.66,244.96,17097.0,240.4933,241.1617,240.4933,240.7882,17097.0
2018-12-04 15:30:00,244.91,245.27,244.74,245.19,20784.0,240.739,241.0929,240.5719,241.0143,20784.0
2018-12-04 15:35:00,245.14,245.43,244.66,244.66,17609.0,240.9651,241.2502,240.4933,240.4933,17609.0
2018-12-04 15:40:00,244.64,244.66,244.17,244.24,33139.0,240.4736,240.4933,240.0116,240.0804,33139.0
2018-12-04 15:45:00,244.23,244.43,244.02,244.35,56250.0,240.0706,240.2672,239.8642,240.1886,56250.0
2018-12-04 15:50:00,244.41,244.5,243.91,243.95,65694.0,240.2475,240.336,239.7561,239.7954,65694.0
2018-12-04 15:55:00,243.96,244.09,243.3,244.02,132503.0,239.8052,239.933,239.1565,239.8642,132503.0
2018-12-06 09:30:00,239.58,240.53,238.16,238.46,50025.0,235.4998,236.4336,234.104,234.3989,50025.0
2018-12-06 09:35:00,238.64,240.15,238.4,240.11,19241.0,234.5758,236.0601,234.3399,236.0208,19241.0
2018-12-06 09:40:00,240.19,240.38,239.73,240.2,13506.0,236.0994,236.2862,235.6473,236.1092,13506.0
2018-12-06 09:45:00,240.28,240.69,239.76,239.85,21021.0,236.1879,236.5909,235.6767,235.7652,21021.0
2018-12-06 09:50:00,239.74,239.84,237.24,238.09,27475.0,235.6571,235.7554,233.1997,234.0352,27475.0
2018-12-06 09:55:00,238.17,239.15,238.17,238.68,6353.0,234.1138,235.0771,234.1138,234.6151,6353.0
2018-12-06 10:00:00,238.46,239.8,238.24,239.51,11690.0,234.3989,235.7161,234.1826,235.431,11690.0
2018-12-06 10:05:00,239.46,239.48,238.75,238.89,9191.0,235.3818,235.4015,234.6839,234.8216,9191.0
2018-12-06 10:10:00,239.1,239.18,238.57,238.67,8503.0,235.028,235.1066,234.507,234.6053,8503.0
2018-12-06 10:15:00,238.86,239.46,238.55,238.69,10790.0,234.7921,235.3818,234.4873,234.625,10790.0
2018-12-06 10:20:00,238.87,239.79,238.48,238.7,22143.0,234.8019,235.7062,234.4185,234.6348,22143.0
2018-12-06 10:25:00,238.75,239.36,238.46,238.73,15756.0,234.6839,235.2836,234.3989,234.6643,15756.0
2018-12-06 10:30:00,238.83,238.87,237.76,237.93,35688.0,234.7626,234.8019,233.7108,233.8779,35688.0
2018-12-06 10:35:00,238.05,238.19,237.23,237.68,13775.0,233.9959,234.1335,233.1898,233.6322,13775.0
2018-12-06 10:40:00,237.79,237.89,237.02,237.87,15528.0,233.7403,233.8386,232.9834,233.8189,15528.0
2018-12-06 10:45:00,237.88,237.96,236.9,237.04,10949.0,233.8288,233.9074,232.8654,233.0031,10949.0
2018-12-06 10:50:00,237.08,237.31,236.95,237.24,18810.0,233.0424,233.2685,232.9146,233.1997,18810.0
2018-12-06 10:55:00,237.18,237.25,235.87,236.01,17355.0,233.1407,233.2095,231.853,231.9906,17355.0
2018-12-06 11:00:00,235.95,236.35,235.88,236.25,14051.0,231.9316,232.3248,231.8628,232.2265,14051.0
2018-12-06 11:05:00,236.23,236.62,236.17,236.4,10512.0,232.2069,232.5902,232.1479,232.374,10512.0
2018-12-06 11:10:00,236.5,236.59,235.44,235.51,16047.0,232.4723,232.5607,231.4303,231.4991,16047.0
2018-12-06 11:15:00,235.39,236.17,235.12,236.17,11953.0,231.3812,232.1479,231.1158,232.1479,11953.0
2018-12-06 11:20:00,236.18,236.18,235.11,235.17,14556.0,232.1577,232.1577,231.1059,231.1649,14556.0
2018-12-06 11:25:00,235.18,235.18,234.21,234.67,21580.0,231.1747,231.1747,230.2213,230.6734,21580.0
2018-12-06 11:30:00,234.66,235.6,234.66,235.43,19057.0,230.6636,231.5876,230.6636,231.4205,19057.0
2018-12-06 11:35:00,235.53,236.24,235.53,236.18,30662.0,231.5188,232.2167,231.5188,232.1577,30662.0
2018-12-06 11:40:00,236.1,236.61,236.07,236.38,12544.0,232.0791,232.5804,232.0496,232.3543,12544.0
2018-12-06 11:45:00,236.33,237.27,236.33,236.63,14285.0,232.3052,233.2291,232.3052,232.6,14285.0
2018-12-06 11:50:00,236.63,237.71,236.38,237.11,9908.0,232.6,233.6617,232.3543,233.0719,9908.0
2018-12-06 11:55:00,237.26,237.69,237.15,237.67,8000.0,233.2193,233.642,233.1112,233.6223,8000.0
2018-12-06 12:00:00,237.6,238.15,237.45,237.89,26276.0,233.5535,234.0942,233.4061,233.8386,26276.0
2018-12-06 12:05:00,237.78,238.06,237.5,237.79,9853.0,233.7305,234.0057,233.4552,233.7403,9853.0
2018-12-06 12:10:00,237.82,238.15,237.71,238.0,9414.0,233.7698,234.0942,233.6617,233.9467,9414.0
2018-12-06 12:15:00,238.03,238.46,237.85,238.06,26508.0,233.9762,234.3989,233.7993,234.0057,26508.0
2018-12-06 12:20:00,238.02,238.33,237.92,238.33,14405.0,233.9664,234.2711,233.8681,234.2711,14405.0
2018-12-06 12:25:00,238.25,239.02,238.19,239.01,29579.0,234.1925,234.9493,234.1335,234.9395,29579.0
2018-12-06 12:30:00,239.05,239.23,238.83,238.9,11975.0,234.9788,235.1558,234.7626,234.8314,11975.0
2018-12-06 12:35:00,239.02,239.18,238.34,238.67,21401.0,234.9493,235.1066,234.2809,234.6053,21401.0
2018-12-06 12:40:00,238.76,239.09,238.72,238.96,10719.0,234.6938,235.0181,234.6545,234.8904,10719.0
2018-12-06 12:45:00,238.97,239.39,238.93,239.33,10460.0,234.9002,235.313,234.8609,235.2541,10460.0
2018-12-06 12:50:00,239.27,239.44,238.86,239.39,16301.0,235.1951,235.3622,234.7921,235.313,16301.0
2018-12-06 12:55:00,239.39,239.68,239.18,239.25,16400.0,235.313,235.5981,235.1066,235.1754,16400.0
2018-12-06 13:00:00,239.26,239.35,238.99,239.12,18215.0,235.1853,235.2737,234.9199,235.0476,18215.0
2018-12-06 13:05:00,239.11,239.14,238.44,238.48,8666.0,235.0378,235.0673,234.3792,234.4185,8666.0
2018-12-06 13:10:00,238.6,238.89,238.51,238.58,5300.0,234.5365,234.8216,234.448,234.5168,5300.0
2018-12-06 13:15:00,238.69,238.69,238.18,238.37,4601.0,234.625,234.625,234.1236,234.3104,4601.0
2018-12-06 13:20:00,238.36,238.81,237.83,238.81,7658.0,234.3006,234.7429,233.7796,234.7429,7658.0
2018-12-06 13:25:00,238.73,239.04,238.28,238.28,6826.0,234.6643,234.969,234.2219,234.2219,6826.0
2018-12-06 13:30:00,238.21,238.21,237.52,237.62,10725.0,234.1531,234.1531,233.4749,233.5732,10725.0
2018-12-06 13:35:00,237.74,238.01,237.4,237.68,6413.0,233.6911,233.9565,233.3569,233.6322,6413.0
2018-12-06 13:40:00,237.69,238.42,237.69,238.14,4252.0,233.642,234.3596,233.642,234.0843,4252.0
2018-12-06 13:45:00,238.28,238.84,238.28,238.67,6427.0,234.2219,234.7724,234.2219,234.6053,6427.0
2018-12-06 13:50:00,238.85,239.24,238.83,239.24,8374.0,234.7822,235.1656,234.7626,235.1656,8374.0
2018-12-06 13:55:00,239.33,239.5,238.98,239.44,16756.0,235.2541,235.4212,234.91,235.3622,16756.0
2018-12-06 14:00:00,239.5,239.85,239.42,239.54,10581.0,235.4212,235.7652,235.3425,235.4605,10581.0
2018-12-06 14:05:00,239.53,239.56,239.09,239.35,15708.0,235.4507,235.4801,235.0181,235.2737,15708.0
2018-12-06 14:10:00,239.24,239.25,238.41,238.88,10284.0,235.1656,235.1754,234.3497,234.8117,10284.0
2018-12-06 14:15:00,238.81,239.03,237.94,238.03,12531.0,234.7429,234.9592,233.8877,233.9762,12531.0
2018-12-06 14:20:00,238.07,238.66,238.02,238.13,6367.0,234.0155,234.5955,233.9664,234.0745,6367.0
2018-12-06 14:25:00,238.3,239.14,238.3,238.98,10348.0,234.2416,235.0673,234.2416,234.91,10348.0
2018-12-06 14:30:00,239.01,239.19,238.41,238.58,9159.0,234.9395,235.1164,234.3497,234.5168,9159.0
2018-12-06 14:35:00,238.78,239.15,238.47,238.55,10735.0,234.7134,235.0771,234.4087,234.4873,10735.0
2018-12-06 14:40:00,238.63,238.95,238.47,238.47,9816.0,234.566,234.8805,234.4087,234.4087,9816.0
2018-12-06 14:45:00,238.55,238.67,237.55,237.94,8688.0,234.4873,234.6053,233.5044,233.8877,8688.0
2018-12-06 14:50:00,238.0,239.33,238.0,239.13,19598.0,233.9467,235.2541,233.9467,235.0575,19598.0
2018-12-06 14:55:00,239.39,239.53,238.87,239.51,15664.0,235.313,235.4507,234.8019,235.431,15664.0
2018-12-06 15:00:00,239.52,240.11,239.25,239.25,8110.0,235.4408,236.0208,235.1754,235.1754,8110.0
2018-12-06 15:05:00,239.24,239.46,238.82,239.27,8557.0,235.1656,235.3818,234.7527,235.1951,8557.0
2018-12-06 15:10:00,239.15,239.55,239.0,239.09,9337.0,235.0771,235.4703,234.9297,235.0181,9337.0
2018-12-06 15:15:00,238.93,239.5,238.9,239.27,12030.0,234.8609,235.4212,234.8314,235.1951,12030.0
2018-12-06 15:20:00,239.29,239.31,238.83,239.09,10170.0,235.2147,235.2344,234.7626,235.0181,10170.0
2018-12-06 15:25:00,239.11,239.76,239.1,239.69,10659.0,235.0378,235.6767,235.028,235.6079,10659.0
2018-12-06 15:30:00,239.7,240.93,239.68,240.68,17468.0,235.6178,236.8268,235.5981,236.5811,17468.0
2018-12-06 15:35:00,240.6,240.79,240.47,240.5,26776.0,236.5024,236.6892,236.3746,236.4041,26776.0
2018-12-06 15:40:00,240.4,240.8,239.98,240.73,12838.0,236.3058,236.699,235.893,236.6302,12838.0
2018-12-06 15:45:00,240.91,241.73,240.79,241.68,22860.0,236.8072,237.6132,236.6892,237.564,22860.0
2018-12-06 15:50:00,241.65,241.94,241.51,241.83,26137.0,237.5346,237.8196,237.3969,237.7115,26137.0
2018-12-06 15:55:00,241.95,242.27,241.79,242.06,92491.0,237.8294,238.144,237.6722,237.9376,92491.0
2018-12-07 09:30:00,241.45,242.8,241.34,242.04,27733.0,237.338,238.665,237.2298,237.9179,27733.0
2018-12-07 09:35:00,241.84,242.77,241.75,242.74,6555.0,237.7213,238.6355,237.6328,238.606,6555.0
2018-12-07 09:40:00,242.74,242.99,242.25,242.5,10126.0,238.606,238.8517,238.1243,238.3701,10126.0
2018-12-07 09:45:00,242.41,242.67,241.38,241.38,8895.0,238.2816,238.5372,237.2691,237.2691,8895.0
2018-12-07 09:50:00,241.29,241.8,241.22,241.39,4023.0,237.1807,237.682,237.1119,237.279,4023.0
2018-12-07 09:55:00,241.5,241.73,241.24,241.6,13107.0,237.3871,237.6132,237.1315,237.4854,13107.0
2018-12-07 10:00:00,241.58,241.76,241.4,241.61,15559.0,237.4657,237.6427,237.2888,237.4952,15559.0
2018-12-07 10:05:00,241.48,241.48,240.85,240.85,14308.0,237.3674,237.3674,236.7482,236.7482,14308.0
2018-12-07 10:10:00,240.82,240.91,240.3,240.3,6238.0,236.7187,236.8072,236.2075,236.2075,6238.0
2018-12-07 10:15:00,240.6,240.6,239.52,239.85,16920.0,236.5024,236.5024,235.4408,235.7652,16920.0
2018-12-07 10:20:00,239.85,240.24,239.09,239.85,11085.0,235.7652,236.1486,235.0181,235.7652,11085.0
2018-12-07 10:25:00,239.74,239.87,239.06,239.63,7717.0,235.6571,235.7849,234.9887,235.549,7717.0
2018-12-07 10:30:00,240.0,240.24,239.25,239.49,12126.0,235.9127,236.1486,235.1754,235.4113,12126.0
2018-12-07 10:35:00,239.27,239.27,238.36,238.77,6058.0,235.1951,235.1951,234.3006,234.7036,6058.0
2018-12-07 10:40:00,238.72,239.47,238.66,239.32,3525.0,234.6545,235.3917,234.5955,235.2442,3525.0
2018-12-07 10:45:00,239.13,239.54,238.94,239.01,7729.0,235.0575,235.4605,234.8707,234.9395,7729.0
2018-12-07 10:50:00,238.91,239.12,238.72,238.74,5740.0,234.8412,235.0476,234.6545,234.6741,5740.0
2018-12-07 10:55:00,238.95,239.32,238.88,239.32,5863.0,234.8805,235.2442,234.8117,235.2442,5863.0
2018-12-07 11:00:00,239.56,239.82,238.95,238.95,6286.0,235.4801,235.7357,234.8805,234.8805,6286.0
2018-12-07 11:05:00,238.96,238.96,237.79,238.3,34592.0,234.8904,234.8904,233.7403,234.2416,34592.0
2018-12-07 11:10:00,238.62,238.87,237.68,237.97,5092.0,234.5562,234.8019,233.6322,233.9172,5092.0
2018-12-07 11:15:00,238.0,238.2,237.75,237.89,5404.0,233.9467,234.1433,233.701,233.8386,5404.0
2018-12-07 11:20:00,237.8,237.93,236.81,236.94,12231.0,233.7501,233.8779,232.777,232.9048,12231.0
2018-12-07 11:25:00,236.83,236.92,236.37,236.7,11129.0,232.7966,232.8851,232.3445,232.6689,11129.0
2018-12-07 11:30:00,236.76,236.99,236.36,236.63,9234.0,232.7278,232.9539,232.3346,232.6,9234.0
2018-12-07 11:35:00,236.87,237.14,236.64,236.92,5105.0,232.836,233.1014,232.6099,232.8851,5105.0
2018-12-07 11:40:00,237.03,237.9,236.83,237.73,3650.0,232.9932,233.8484,232.7966,233.6813,3650.0
2018-12-07 11:45:00,237.69,237.9,237.62,237.64,7320.0,233.642,233.8484,233.5732,233.5928,7320.0
2018-12-07 11:50:00,237.59,237.59,236.64,236.64,9665.0,233.5437,233.5437,232.6099,232.6099,9665.0
2018-12-07 11:55:00,236.63,236.76,236.0,236.21,6168.0,232.6,232.7278,231.9808,232.1872,6168.0
2018-12-07 12:00:00,235.99,236.62,235.96,236.51,3946.0,231.9709,232.5902,231.9415,232.4821,3946.0
2018-12-07 12:05:00,236.6,236.6,236.12,236.54,5705.0,232.5706,232.5706,232.0987,232.5116,5705.0
2018-12-07 12:10:00,236.42,237.15,236.33,237.05,4332.0,232.3936,233.1112,232.3052,233.0129,4332.0
2018-12-07 12:15:00,236.96,237.23,236.55,236.73,5831.0,232.9244,233.1898,232.5214,232.6983,5831.0
2018-12-07 12:20:00,236.75,237.31,236.67,237.03,8289.0,232.718,233.2685,232.6394,232.9932,8289.0
2018-12-07 12:25:00,236.93,237.26,236.71,236.9,3956.0,232.8949,233.2193,232.6787,232.8654,3956.0
2018-12-07 12:30:00,236.76,236.77,236.29,236.46,8518.0,232.7278,232.7377,232.2658,232.4329,8518.0
2018-12-07 12:35:00,236.3,236.5,235.81,235.99,8567.0,232.2757,232.4723,231.794,231.9709,8567.0
2018-12-07 12:40:00,235.82,236.09,235.65,236.09,2832.0,231.8038,232.0692,231.6367,232.0692,2832.0
2018-12-07 12:45:00,236.07,236.34,236.07,236.15,2100.0,232.0496,232.315,232.0496,232.1282,2100.0
2018-12-07 12:50:00,236.06,236.88,236.06,236.88,5594.0,232.0398,232.8458,232.0398,232.8458,5594.0
2018-12-07 12:55:00,237.12,237.42,236.91,237.34,5100.0,233.0817,233.3766,232.8753,233.298,5100.0
2018-12-07 13:00:00,237.24,238.27,237.12,238.24,57460.0,233.1997,234.2121,233.0817,234.1826,57460.0
2018-12-07 13:05:00,238.06,238.19,237.48,237.53,6703.0,234.0057,234.1335,233.4356,233.4847,6703.0
2018-12-07 13:10:00,237.63,237.76,237.25,237.37,8137.0,233.583,233.7108,233.2095,233.3274,8137.0
2018-12-07 13:15:00,237.37,237.68,237.26,237.47,13445.0,233.3274,233.6322,233.2193,233.4257,13445.0
2018-12-07 13:20:00,237.42,238.05,237.41,237.95,22814.0,233.3766,233.9959,233.3668,233.8976,22814.0
2018-12-07 13:25:00,237.92,237.92,237.62,237.74,10999.0,233.8681,233.8681,233.5732,233.6911,10999.0
2018-12-07 13:30:00,237.63,237.81,237.1,237.12,5095.0,233.583,233.7599,233.062,233.0817,5095.0
2018-12-07 13:35:00,237.12,237.48,236.98,237.06,4534.0,233.0817,233.4356,232.9441,233.0227,4534.0
2018-12-07 13:40:00,236.97,237.26,236.91,237.13,2530.0,232.9343,233.2193,232.8753,233.0915,2530.0
2018-12-07 13:45:00,237.16,237.34,236.86,236.9,2753.0,233.121,233.298,232.8261,232.8654,2753.0
2018-12-07 13:50:00,236.91,237.03,236.72,236.77,3068.0,232.8753,232.9932,232.6885,232.7377,3068.0
2018-12-07 13:55:00,236.73,236.73,236.15,236.32,4044.0,232.6983,232.6983,232.1282,232.2953,4044.0
2018-12-07 14:00:00,236.21,236.31,235.77,235.86,7184.0,232.1872,232.2855,231.7547,231.8432,7184.0
2018-12-07 14:05:00,235.85,235.97,235.43,235.59,5718.0,231.8333,231.9513,231.4205,231.5778,5718.0
2018-12-07 14:10:00,235.57,235.57,234.94,235.02,8935.0,231.5581,231.5581,230.9388,231.0175,8935.0
2018-12-07 14:15:00,235.12,235.89,235.11,235.88,20843.0,231.1158,231.8726,231.1059,231.8628,20843.0
2018-12-07 14:20:00,235.93,236.36,235.74,235.74,7130.0,231.912,232.3346,231.7252,231.7252,7130.0
2018-12-07 14:25:00,235.64,236.0,235.3,235.95,11983.0,231.6269,231.9808,231.2927,231.9316,11983.0
2018-12-07 14:30:00,235.95,236.01,235.46,235.75,11139.0,231.9316,231.9906,231.45,231.735,11139.0
2018-12-07 14:35:00,235.65,235.86,235.4,235.55,11896.0,231.6367,231.8432,231.391,231.5384,11896.0
2018-12-07 14:40:00,235.62,235.68,235.06,235.09,10785.0,231.6072,231.6662,231.0568,231.0863,10785.0
2018-12-07 14:45:00,235.19,235.62,234.61,235.42,13729.0,231.1846,231.6072,230.6144,231.4107,13729.0
2018-12-07 14:50:00,235.49,235.78,234.6,234.61,9819.0,231.4795,231.7645,230.6046,230.6144,9819.0
2018-12-07 14:55:00,234.73,234.82,234.2,234.3,13200.0,230.7324,230.8209,230.2114,230.3097,13200.0
2018-12-07 15:00:00,234.38,234.69,234.05,234.11,16144.0,230.3884,230.6931,230.064,230.123,16144.0
2018-12-07 15:05:00,234.14,235.12,234.13,235.01,18562.0,230.1525,231.1158,230.1426,231.0076,18562.0
2018-12-07 15:10:00,235.09,235.46,234.66,234.67,17800.0,231.0863,231.45,230.6636,230.6734,17800.0
2018-12-07 15:15:00,234.66,235.15,234.48,234.99,15696.0,230.6636,231.1453,230.4867,230.988,15696.0
2018-12-07 15:20:00,234.98,235.3,234.77,235.01,10053.0,230.9781,231.2927,230.7717,231.0076,10053.0
2018-12-07 15:25:00,234.89,235.98,234.73,235.71,11608.0,230.8897,231.9611,230.7324,231.6957,11608.0
2018-12-07 15:30:00,235.67,236.71,235.56,236.57,18624.0,231.6564,232.6787,231.5483,232.5411,18624.0
2018-12-07 15:35:00,236.54,237.27,236.12,236.21,22201.0,232.5116,233.2291,232.0987,232.1872,22201.0
2018-12-07 15:40:00,236.08,236.38,235.85,236.16,11207.0,232.0594,232.3543,231.8333,232.138,11207.0
2018-12-07 15:45:00,236.18,236.22,235.33,235.36,23061.0,232.1577,232.197,231.3222,231.3517,23061.0
2018-12-07 15:50:00,235.35,236.02,235.31,235.79,21167.0,231.3418,232.0004,231.3025,231.7744,21167.0
2018-12-07 15:55:00,235.81,236.15,235.65,235.82,68392.0,231.794,232.1282,231.6367,231.8038,68392.0
2018-12-10 09:30:00,236.95,237.97,236.34,237.17,33903.0,232.9146,233.9172,232.315,233.1308,33903.0
2018-12-10 09:35:00,236.96,237.72,236.49,236.85,9986.0,232.9244,233.6715,232.4624,232.8163,9986.0
2018-12-10 09:40:00,236.95,238.21,236.77,237.72,21585.0,232.9146,234.1531,232.7377,233.6715,21585.0
2018-12-10 09:45:00,237.61,237.61,235.81,236.37,9646.0,233.5634,233.5634,231.794,232.3445,9646.0
2018-12-10 09:50:00,236.2,236.46,235.2,235.2,9014.0,232.1774,232.4329,231.1944,231.1944,9014.0
2018-12-10 09:55:00,235.34,235.34,233.18,233.48,13578.0,231.332,231.332,229.2088,229.5037,13578.0
2018-12-10 10:00:00,233.72,234.43,233.72,234.33,4324.0,229.7396,230.4375,229.7396,230.3392,4324.0
2018-12-10 10:05:00,234.34,234.94,234.34,234.91,7435.0,230.349,230.9388,230.349,230.9093,7435.0
2018-12-10 10:10:00,234.72,236.04,234.57,236.04,7172.0,230.7226,232.0201,230.5751,232.0201,7172.0
2018-12-10 10:15:00,235.84,236.25,235.37,236.25,7818.0,231.8235,232.2265,231.3615,232.2265,7818.0
2018-12-10 10:20:00,236.25,236.7,235.68,235.73,11136.0,232.2265,232.6689,231.6662,231.7154,11136.0
2018-12-10 10:25:00,235.81,235.81,234.81,234.86,5084.0,231.794,231.794,230.811,230.8602,5084.0
2018-12-10 10:30:00,234.82,235.27,234.3,234.49,6364.0,230.8209,231.2632,230.3097,230.4965,6364.0
2018-12-10 10:35:00,234.78,234.84,234.05,234.05,3870.0,230.7816,230.8405,230.064,230.064,3870.0
2018-12-10 10:40:00,234.18,234.18,233.57,233.69,5765.0,230.1918,230.1918,229.5922,229.7101,5765.0
2018-12-10 10:45:00,233.56,234.65,233.56,234.31,5225.0,229.5823,230.6538,229.5823,230.3196,5225.0
2018-12-10 10:50:00,234.33,234.38,233.21,233.23,9224.0,230.3392,230.3884,229.2383,229.2579,9224.0
2018-12-10 10:55:00,233.27,233.98,233.25,233.35,7844.0,229.2973,229.9952,229.2776,229.3759,7844.0
2018-12-10 11:00:00,233.36,233.36,231.65,231.87,7165.0,229.3857,229.3857,227.7049,227.9211,7165.0
2018-12-10 11:05:00,231.89,232.31,231.86,232.19,3100.0,227.9408,228.3536,227.9113,228.2357,3100.0
2018-12-10 11:10:00,232.01,232.23,231.64,232.09,5783.0,228.0587,228.275,227.695,228.1374,5783.0
2018-12-10 11:15:00,232.05,232.09,231.65,232.07,4729.0,228.098,228.1374,227.7049,228.1177,4729.0
2018-12-10 11:20:00,232.01,232.16,231.56,231.56,4390.0,228.0587,228.2062,227.6164,227.6164,4390.0
2018-12-10 11:25:00,231.57,232.04,231.57,231.94,4616.0,227.6262,228.0882,227.6262,227.9899,4616.0
2018-12-10 11:30:00,232.19,232.55,231.88,231.92,4620.0,228.2357,228.5895,227.9309,227.9703,4620.0
2018-12-10 11:35:00,232.04,233.14,231.97,232.79,11207.0,228.0882,229.1695,228.0194,228.8254,11207.0
2018-12-10 11:40:00,232.73,233.17,232.63,232.91,7501.0,228.7665,229.199,228.6682,228.9434,7501.0
2018-12-10 11:45:00,232.91,233.6,232.48,232.92,11992.0,228.9434,229.6216,228.5207,228.9532,11992.0
2018-12-10 11:50:00,232.88,232.98,232.6,232.97,9480.0,228.9139,229.0122,228.6387,229.0024,9480.0
2018-12-10 11:55:00,233.04,233.23,232.2,232.31,8067.0,229.0712,229.2579,228.2455,228.3536,8067.0
2018-12-10 12:00:00,232.58,232.61,231.93,232.37,11880.0,228.619,228.6485,227.9801,228.4126,11880.0
2018-12-10 12:05:00,232.45,232.53,232.16,232.4,8744.0,228.4912,228.5699,228.2062,228.4421,8744.0
2018-12-10 12:10:00,232.31,233.54,232.26,233.39,5887.0,228.3536,229.5627,228.3045,229.4152,5887.0
2018-12-10 12:15:00,233.49,233.79,232.92,232.99,9910.0,229.5135,229.8084,228.9532,229.022,9910.0
2018-12-10 12:20:00,232.92,233.11,232.51,232.66,6699.0,228.9532,229.14,228.5502,228.6977,6699.0
2018-12-10 12:25:00,232.75,233.13,232.67,232.73,7426.0,228.7861,229.1597,228.7075,228.7665,7426.0
2018-12-10 12:30:00,232.86,233.35,232.77,233.26,3800.0,228.8943,229.3759,228.8058,229.2874,3800.0
2018-12-10 12:35:00,233.36,234.51,233.35,234.45,3146.0,229.3857,230.5162,229.3759,230.4572,3146.0
2018-12-10 12:40:00,234.47,235.05,234.46,234.76,3901.0,230.4768,231.047,230.467,230.7619,3901.0
2018-12-10 12:45:00,234.67,235.32,234.51,235.2,7000.0,230.6734,231.3124,230.5162,231.1944,7000.0
2018-12-10 12:50:00,235.31,235.45,235.05,235.32,17002.0,231.3025,231.4401,231.047,231.3124,17002.0
2018-12-10 12:55:00,235.29,235.35,235.12,235.21,3668.0,231.2829,231.3418,231.1158,231.2042,3668.0
2018-12-10 13:00:00,235.28,235.55,235.05,235.23,4280.0,231.273,231.5384,231.047,231.2239,4280.0
2018-12-10 13:05:00,235.07,235.42,235.03,235.26,4398.0,231.0666,231.4107,231.0273,231.2534,4398.0
2018-12-10 13:10:00,235.21,235.75,234.74,235.56,3926.0,231.2042,231.735,230.7422,231.5483,3926.0
2018-12-10 13:15:00,235.66,235.8,235.43,235.67,4627.0,231.6466,231.7842,231.4205,231.6564,4627.0
2018-12-10 13:20:00,235.54,235.72,235.01,235.06,2455.0,231.5286,231.7055,231.0076,231.0568,2455.0
2018-12-10 13:25:00,235.03,235.25,234.83,235.03,3406.0,231.0273,231.2435,230.8307,231.0273,3406.0
2018-12-10 13:30:00,234.81,235.53,234.8,235.47,4713.0,230.811,231.5188,230.8012,231.4598,4713.0
2018-12-10 13:35:00,235.48,235.91,235.48,235.91,2950.0,231.4696,231.8923,231.4696,231.8923,2950.0
2018-12-10 13:40:00,235.62,235.69,235.27,235.35,1817.0,231.6072,231.6761,231.2632,231.3418,1817.0
2018-12-10 13:45:00,235.39,235.91,235.39,235.79,3900.0,231.3812,231.8923,231.3812,231.7744,3900.0
2018-12-10 13:50:00,235.74,236.36,235.74,236.11,2912.0,231.7252,232.3346,231.7252,232.0889,2912.0
2018-12-10 13:55:00,236.1,236.1,235.71,235.72,1390.0,232.0791,232.0791,231.6957,231.7055,1390.0
2018-12-10 14:00:00,235.83,235.91,235.55,235.58,2750.0,231.8137,231.8923,231.5384,231.5679,2750.0
2018-12-10 14:05:00,235.37,236.32,235.37,236.19,4680.0,231.3615,232.2953,231.3615,232.1675,4680.0
2018-12-10 14:10:00,236.13,236.2,235.66,235.66,5120.0,232.1086,232.1774,231.6466,231.6466,5120.0
2018-12-10 14:15:00,235.76,235.93,235.2,235.32,3837.0,231.7449,231.912,231.1944,231.3124,3837.0
2018-12-10 14:20:00,235.44,235.48,234.89,235.23,11763.0,231.4303,231.4696,230.8897,231.2239,11763.0
2018-12-10 14:25:00,235.29,235.89,235.29,235.65,2780.0,231.2829,231.8726,231.2829,231.6367,2780.0
2018-12-10 14:30:00,235.73,236.99,235.66,236.99,4057.0,231.7154,232.9539,231.6466,232.9539,4057.0
2018-12-10 14:35:00,236.92,237.1,236.76,236.76,4927.0,232.8851,233.062,232.7278,232.7278,4927.0
2018-12-10 14:40:00,236.7,237.06,236.65,236.7,2414.0,232.6689,233.0227,232.6197,232.6689,2414.0
2018-12-10 14:45:00,236.82,236.82,236.51,236.75,7583.0,232.7868,232.7868,232.4821,232.718,7583.0
2018-12-10 14:50:00,236.74,236.95,236.72,236.83,6432.0,232.7082,232.9146,232.6885,232.7966,6432.0
2018-12-10 14:55:00,236.83,237.11,235.88,235.93,12600.0,232.7966,233.0719,231.8628,231.912,12600.0
2018-12-10 15:00:00,235.99,236.39,235.9,236.23,11630.0,231.9709,232.3641,231.8825,232.2069,11630.0
2018-12-10 15:05:00,236.12,236.52,236.09,236.41,3800.0,232.0987,232.4919,232.0692,232.3838,3800.0
2018-12-10 15:10:00,236.33,236.55,236.2,236.41,5172.0,232.3052,232.5214,232.1774,232.3838,5172.0
2018-12-10 15:15:00,236.34,236.34,235.81,236.06,14793.0,232.315,232.315,231.794,232.0398,14793.0
2018-12-10 15:20:00,236.07,236.56,236.04,236.45,6389.0,232.0496,232.5312,232.0201,232.4231,6389.0
2018-12-10 15:25:00,236.4,236.81,236.4,236.77,5056.0,232.374,232.777,232.374,232.7377,5056.0
2018-12-10 15:30:00,236.79,237.49,236.78,237.43,24765.0,232.7573,233.4454,232.7475,233.3864,24765.0
2018-12-10 15:35:00,237.32,237.64,237.09,237.36,12204.0,233.2783,233.5928,233.0522,233.3176,12204.0
2018-12-10 15:40:00,237.41,237.44,237.08,237.3,14916.0,233.3668,233.3963,233.0424,233.2586,14916.0
2018-12-10 15:45:00,237.3,237.62,236.89,236.93,25922.0,233.2586,233.5732,232.8556,232.8949,25922.0
2018-12-10 15:50:00,236.86,237.21,236.82,237.06,21713.0,232.8261,233.1702,232.7868,233.0227,21713.0
2018-12-10 15:55:00,237.01,237.45,236.97,237.03,53939.0,232.9736,233.4061,232.9343,232.9932,53939.0
2018-12-11 09:30:00,241.34,242.05,240.11,241.21,38161.0,237.2298,237.9277,236.0208,237.102,38161.0
2018-12-11 09:35:00,240.88,241.04,240.17,240.42,9109.0,236.7777,236.9349,236.0798,236.3255,9109.0
2018-12-11 09:40:00,240.39,240.56,239.81,240.12,6430.0,236.296,236.4631,235.7259,236.0306,6430.0
2018-12-11 09:45:00,240.34,240.61,239.68,239.78,9311.0,236.2469,236.5123,235.5981,235.6964,9311.0
2018-12-11 09:50:00,239.68,240.41,239.58,240.27,11721.0,235.5981,236.3157,235.4998,236.1781,11721.0
2018-12-11 09:55:00,240.21,240.57,240.04,240.18,5382.0,236.1191,236.4729,235.952,236.0896,5382.0
2018-12-11 10:00:00,240.09,241.03,239.95,241.03,14062.0,236.0011,236.9251,235.8635,236.9251,14062.0
2018-12-11 10:05:00,240.88,241.56,240.82,241.45,7178.0,236.7777,237.4461,236.7187,237.338,7178.0
2018-12-11 10:10:00,241.27,241.38,240.16,240.31,9200.0,237.161,237.2691,236.0699,236.2174,9200.0
2018-12-11 10:15:00,240.44,240.59,240.27,240.58,5712.0,236.3452,236.4926,236.1781,236.4828,5712.0
2018-12-11 10:20:00,240.65,241.47,240.57,241.47,11725.0,236.5516,237.3576,236.4729,237.3576,11725.0
2018-12-11 10:25:00,241.35,241.4,241.16,241.34,3305.0,237.2397,237.2888,237.0529,237.2298,3305.0
2018-12-11 10:30:00,241.31,241.32,240.61,241.01,6207.0,237.2003,237.2102,236.5123,236.9055,6207.0
2018-12-11 10:35:00,240.96,241.1,240.47,240.89,9972.0,236.8563,236.9939,236.3746,236.7875,9972.0
2018-12-11 10:40:00,241.17,241.48,241.07,241.23,5719.0,237.0627,237.3674,236.9644,237.1217,5719.0
2018-12-11 10:45:00,241.26,241.31,240.33,240.58,3971.0,237.1512,237.2003,236.237,236.4828,3971.0
2018-12-11 10:50:00,240.45,240.73,240.34,240.44,5704.0,236.355,236.6302,236.2469,236.3452,5704.0
2018-12-11 10:55:00,240.32,240.6,239.94,240.5,7763.0,236.2272,236.5024,235.8537,236.4041,7763.0
2018-12-11 11:00:00,240.51,240.51,239.66,239.94,14188.0,236.414,236.414,235.5784,235.8537,14188.0
2018-12-11 11:05:00,239.64,240.06,239.48,239.96,29262.0,235.5588,235.9716,235.4015,235.8733,29262.0
2018-12-11 11:10:00,240.02,240.04,239.7,239.77,3608.0,235.9323,235.952,235.6178,235.6866,3608.0
2018-12-11 11:15:00,239.6,239.8,239.24,239.48,2730.0,235.5195,235.7161,235.1656,235.4015,2730.0
2018-12-11 11:20:00,239.7,239.79,239.44,239.79,7818.0,235.6178,235.7062,235.3622,235.7062,7818.0
2018-12-11 11:25:00,239.75,239.77,239.06,239.3,5967.0,235.6669,235.6866,234.9887,235.2246,5967.0
2018-12-11 11:30:00,239.27,239.28,238.58,238.58,3925.0,235.1951,235.2049,234.5168,234.5168,3925.0
2018-12-11 11:35:00,238.72,238.99,238.68,238.99,3976.0,234.6545,234.9199,234.6151,234.9199,3976.0
2018-12-11 11:40:00,239.03,239.04,238.46,238.65,3052.0,234.9592,234.969,234.3989,234.5856,3052.0
2018-12-11 11:45:00,238.54,238.91,238.39,238.77,7252.0,234.4775,234.8412,234.3301,234.7036,7252.0
2018-12-11 11:50:00,238.83,239.23,238.68,239.23,3801.0,234.7626,235.1558,234.6151,235.1558,3801.0
2018-12-11 11:55:00,239.27,239.9,239.21,239.7,5365.0,235.1951,235.8144,235.1361,235.6178,5365.0
2018-12-11 12:00:00,239.71,239.75,238.91,238.91,4563.0,235.6276,235.6669,234.8412,234.8412,4563.0
2018-12-11 12:05:00,238.85,239.06,238.4,238.51,3674.0,234.7822,234.9887,234.3399,234.448,3674.0
2018-12-11 12:10:00,238.53,238.53,238.23,238.44,3717.0,234.4677,234.4677,234.1728,234.3792,3717.0
2018-12-11 12:15:00,238.32,238.42,237.88,237.99,6432.0,234.2613,234.3596,233.8288,233.9369,6432.0
2018-12-11 12:20:00,238.04,238.58,237.92,238.4,4900.0,233.986,234.5168,233.8681,234.3399,4900.0
2018-12-11 12:25:00,238.41,238.56,238.3,238.45,3400.0,234.3497,234.4972,234.2416,234.389,3400.0
2018-12-11 12:30:00,238.38,238.59,238.05,238.25,5650.0,234.3202,234.5267,233.9959,234.1925,5650.0
2018-12-11 12:35:00,238.35,238.61,238.34,238.34,3700.0,234.2908,234.5463,234.2809,234.2809,3700.0
2018-12-11 12:40:00,238.51,239.03,238.44,239.03,3662.0,234.448,234.9592,234.3792,234.9592,3662.0
2018-12-11 12:45:00,238.96,238.97,238.51,238.61,6007.0,234.8904,234.9002,234.448,234.5463,6007.0
2018-12-11 12:50:00,238.61,238.67,238.43,238.51,4867.0,234.5463,234.6053,234.3694,234.448,4867.0
2018-12-11 12:55:00,238.66,238.67,238.24,238.3,3894.0,234.5955,234.6053,234.1826,234.2416,3894.0
2018-12-11 13:00:00,238.26,238.38,238.13,238.37,3867.0,234.2023,234.3202,234.0745,234.3104,3867.0
2018-12-11 13:05:00,238.24,238.35,237.95,238.15,7530.0,234.1826,234.2908,233.8976,234.0942,7530.0
2018-12-11 13:10:00,238.18,238.21,237.93,238.0,2375.0,234.1236,234.1531,233.8779,233.9467,2375.0
2018-12-11 13:15:00,237.97,238.22,237.61,238.22,6781.0,233.9172,234.163,233.5634,234.163,6781.0
2018-12-11 13:20:00,238.16,238.32,238.09,238.27,3170.0,234.104,234.2613,234.0352,234.2121,3170.0
2018-12-11 13:25:00,238.17,238.2,237.89,237.95,5653.0,234.1138,234.1433,233.8386,233.8976,5653.0
2018-12-11 13:30:00,237.88,237.99,237.67,237.87,8011.0,233.8288,233.9369,233.6223,233.8189,8011.0
2018-12-11 13:35:00,237.82,238.04,237.68,237.85,10266.0,233.7698,233.986,233.6322,233.7993,10266.0
2018-12-11 13:40:00,237.83,237.83,236.97,236.97,7244.0,233.7796,233.7796,232.9343,232.9343,7244.0
2018-12-11 13:45:00,236.88,237.22,236.85,237.07,4002.0,232.8458,233.18,232.8163,233.0326,4002.0
2018-12-11 13:50:00,237.13,237.13,236.68,236.94,5691.0,233.0915,233.0915,232.6492,232.9048,5691.0
2018-12-11 13:55:00,236.99,237.18,236.96,237.02,7732.0,232.9539,233.1407,232.9244,232.9834,7732.0
2018-12-11 14:00:00,237.0,237.35,236.93,237.23,6153.0,232.9637,233.3078,232.8949,233.1898,6153.0
2018-12-11 14:05:00,237.26,237.47,237.15,237.35,12167.0,233.2193,233.4257,233.1112,233.3078,12167.0
2018-12-11 14:10:00,237.36,237.76,237.3,237.55,9922.0,233.3176,233.7108,233.2586,233.5044,9922.0
2018-12-11 14:15:00,237.51,238.24,237.4,238.23,9063.0,233.4651,234.1826,233.3569,234.1728,9063.0
2018-12-11 14:20:00,238.15,238.43,237.88,237.95,13508.0,234.0942,234.3694,233.8288,233.8976,13508.0
2018-12-11 14:25:00,238.01,238.69,238.0,238.4,36410.0,233.9565,234.625,233.9467,234.3399,36410.0
2018-12-11 14:30:00,238.5,238.85,238.45,238.68,17784.0,234.4382,234.7822,234.389,234.6151,17784.0
2018-12-11 14:35:00,238.69,238.76,237.97,238.06,25423.0,234.625,234.6938,233.9172,234.0057,25423.0
2018-12-11 14:40:00,238.06,238.53,238.0,238.26,22418.0,234.0057,234.4677,233.9467,234.2023,22418.0
2018-12-11 14:45:00,238.26,238.83,238.25,238.31,19633.0,234.2023,234.7626,234.1925,234.2514,19633.0
2018-12-11 14:50:00,238.28,238.33,237.91,238.14,14349.0,234.2219,234.2711,233.8582,234.0843,14349.0
2018-12-11 14:55:00,238.1,238.24,237.87,238.02,13586.0,234.045,234.1826,233.8189,233.9664,13586.0
2018-12-11 15:00:00,238.05,238.09,237.59,237.87,10476.0,233.9959,234.0352,233.5437,233.8189,10476.0
2018-12-11 15:05:00,238.0,238.39,237.84,238.32,21363.0,233.9467,234.3301,233.7894,234.2613,21363.0
2018-12-11 15:10:00,238.4,239.53,238.38,239.18,31871.0,234.3399,235.4507,234.3202,235.1066,31871.0
2018-12-11 15:15:00,239.18,239.27,238.83,238.89,20416.0,235.1066,235.1951,234.7626,234.8216,20416.0
2018-12-11 15:20:00,238.84,238.91,238.63,238.79,22788.0,234.7724,234.8412,234.566,234.7233,22788.0
2018-12-11 15:25:00,238.82,238.92,238.52,238.52,36646.0,234.7527,234.851,234.4579,234.4579,36646.0
2018-12-11 15:30:00,238.46,239.26,238.39,238.9,26650.0,234.3989,235.1853,234.3301,234.8314,26650.0
2018-12-11 15:35:00,238.89,238.89,238.41,238.48,19936.0,234.8216,234.8216,234.3497,234.4185,19936.0
2018-12-11 15:40:00,238.4,238.4,238.0,238.11,27955.0,234.3399,234.3399,233.9467,234.0548,27955.0
2018-12-11 15:45:00,238.03,238.33,237.97,237.97,72443.0,233.9762,234.2711,233.9172,233.9172,72443.0
2018-12-11 15:50:00,237.94,238.57,237.71,238.41,63430.0,233.8877,234.507,233.6617,234.3497,63430.0
2018-12-11 15:55:00,238.38,238.38,237.49,237.49,170684.0,234.3202,234.3202,233.4454,233.4454,170684.0
2018-12-12 09:30:00,241.98,242.09,240.1,241.19,75244.0,237.8589,237.9671,236.0109,237.0824,75244.0
2018-12-12 09:35:00,241.18,241.95,241.15,241.72,19090.0,237.0726,237.8294,237.0431,237.6034,19090.0
2018-12-12 09:40:00,241.61,241.72,241.35,241.53,9982.0,237.4952,237.6034,237.2397,237.4166,9982.0
2018-12-12 09:45:00,241.48,241.48,240.87,241.24,16621.0,237.3674,237.3674,236.7678,237.1315,16621.0
2018-12-12 09:50:00,241.35,241.78,241.34,241.58,19528.0,237.2397,237.6623,237.2298,237.4657,19528.0
2018-12-12 09:55:00,241.7,242.97,241.64,242.97,14259.0,237.5837,238.8321,237.5247,238.8321,14259.0
2018-12-12 10:00:00,242.97,243.42,242.7,243.42,20844.0,238.8321,239.2744,238.5667,239.2744,20844.0
2018-12-12 10:05:00,243.51,243.64,243.14,243.41,9612.0,239.3629,239.4907,238.9992,239.2646,9612.0
2018-12-12 10:10:00,243.32,243.59,242.95,243.52,9155.0,239.1761,239.4415,238.8124,239.3727,9155.0
2018-12-12 10:15:00,243.67,243.96,243.49,243.96,10202.0,239.5201,239.8052,239.3432,239.8052,10202.0
2018-12-12 10:20:00,243.93,244.29,243.66,243.66,12450.0,239.7757,240.1296,239.5103,239.5103,12450.0
2018-12-12 10:25:00,243.66,243.69,243.02,243.05,8956.0,239.5103,239.5398,238.8812,238.9107,8956.0
2018-12-12 10:30:00,243.0,243.6,242.86,243.43,6348.0,238.8616,239.4513,238.7239,239.2842,6348.0
2018-12-12 10:35:00,243.45,243.69,243.25,243.69,22366.0,239.3039,239.5398,239.1073,239.5398,22366.0
2018-12-12 10:40:00,243.55,243.82,243.46,243.82,23578.0,239.4022,239.6676,239.3137,239.6676,23578.0
2018-12-12 10:45:00,243.66,244.15,243.58,244.15,8497.0,239.5103,239.992,239.4317,239.992,8497.0
2018-12-12 10:50:00,244.16,244.78,244.16,244.22,9483.0,240.0018,240.6112,240.0018,240.0608,9483.0
2018-12-12 10:55:00,244.22,244.76,244.14,244.76,11516.0,240.0608,240.5916,239.9821,240.5916,11516.0
2018-12-12 11:00:00,244.77,244.85,244.48,244.74,6749.0,240.6014,240.6801,240.3164,240.5719,6749.0
2018-12-12 11:05:00,244.81,244.93,244.63,244.74,6282.0,240.6407,240.7587,240.4638,240.5719,6282.0
2018-12-12 11:10:00,244.75,244.75,244.55,244.72,7817.0,240.5818,240.5818,240.3852,240.5523,7817.0
2018-12-12 11:15:00,244.73,245.07,244.7,244.81,10292.0,240.5621,240.8963,240.5326,240.6407,10292.0
2018-12-12 11:20:00,244.73,244.86,244.66,244.84,8900.0,240.5621,240.6899,240.4933,240.6702,8900.0
2018-12-12 11:25:00,244.88,245.16,244.76,244.81,16150.0,240.7095,240.9848,240.5916,240.6407,16150.0
2018-12-12 11:30:00,244.88,244.93,244.34,244.34,12192.0,240.7095,240.7587,240.1787,240.1787,12192.0
2018-12-12 11:35:00,244.25,244.49,244.15,244.21,27696.0,240.0903,240.3262,239.992,240.051,27696.0
2018-12-12 11:40:00,244.15,244.37,244.13,244.31,8278.0,239.992,240.2082,239.9723,240.1492,8278.0
2018-12-12 11:45:00,244.31,244.46,244.15,244.46,18291.0,240.1492,240.2967,239.992,240.2967,18291.0
2018-12-12 11:50:00,244.41,244.54,244.28,244.37,10969.0,240.2475,240.3753,240.1198,240.2082,10969.0
2018-12-12 11:55:00,244.37,244.46,244.14,244.38,7229.0,240.2082,240.2967,239.9821,240.2181,7229.0
2018-12-12 12:00:00,244.41,244.52,244.28,244.35,8319.0,240.2475,240.3557,240.1198,240.1886,8319.0
2018-12-12 12:05:00,244.33,244.44,244.17,244.38,6987.0,240.1689,240.277,240.0116,240.2181,6987.0
2018-12-12 12:10:00,244.5,244.6,244.35,244.35,4602.0,240.336,240.4343,240.1886,240.1886,4602.0
2018-12-12 12:15:00,244.38,244.5,244.31,244.43,5486.0,240.2181,240.336,240.1492,240.2672,5486.0
2018-12-12 12:20:00,244.43,244.64,244.3,244.49,5925.0,240.2672,240.4736,240.1394,240.3262,5925.0
2018-12-12 12:25:00,244.53,244.81,244.45,244.74,4559.0,240.3655,240.6407,240.2869,240.5719,4559.0
2018-12-12 12:30:00,244.82,245.02,244.63,244.96,4925.0,240.6506,240.8472,240.4638,240.7882,4925.0
2018-12-12 12:35:00,244.85,244.85,244.49,244.61,4256.0,240.6801,240.6801,240.3262,240.4441,4256.0
2018-12-12 12:40:00,244.53,244.68,244.49,244.55,3111.0,240.3655,240.5129,240.3262,240.3852,3111.0
2018-12-12 12:45:00,244.64,244.65,244.47,244.55,4473.0,240.4736,240.4835,240.3065,240.3852,4473.0
2018-12-12 12:50:00,244.61,244.71,244.5,244.61,3074.0,240.4441,240.5424,240.336,240.4441,3074.0
2018-12-12 12:55:00,244.64,244.81,244.58,244.64,4545.0,240.4736,240.6407,240.4147,240.4736,4545.0
2018-12-12 13:00:00,244.69,244.73,244.63,244.67,3325.0,240.5228,240.5621,240.4638,240.5031,3325.0
2018-12-12 13:05:00,244.62,244.62,244.45,244.62,6588.0,240.454,240.454,240.2869,240.454,6588.0
2018-12-12 13:10:00,244.67,244.77,244.56,244.72,3640.0,240.5031,240.6014,240.395,240.5523,3640.0
2018-12-12 13:15:00,244.71,244.71,244.52,244.56,6710.0,240.5424,240.5424,240.3557,240.395,6710.0
2018-12-12 13:20:00,244.59,244.59,244.18,244.42,21706.0,240.4245,240.4245,240.0215,240.2574,21706.0
2018-12-12 13:25:00,244.45,244.49,244.32,244.49,6430.0,240.2869,240.3262,240.1591,240.3262,6430.0
2018-12-12 13:30:00,244.49,244.49,244.33,244.46,2400.0,240.3262,240.3262,240.1689,240.2967,2400.0
2018-12-12 13:35:00,244.4,244.4,243.57,243.97,17107.0,240.2377,240.2377,239.4219,239.815,17107.0
2018-12-12 13:40:00,244.0,244.0,243.5,243.5,4800.0,239.8445,239.8445,239.353,239.353,4800.0
2018-12-12 13:45:00,243.54,243.58,243.39,243.58,8899.0,239.3924,239.4317,239.2449,239.4317,8899.0
2018-12-12 13:50:00,243.59,243.85,243.57,243.75,7625.0,239.4415,239.6971,239.4219,239.5988,7625.0
2018-12-12 13:55:00,243.7,243.71,243.38,243.59,6004.0,239.5496,239.5595,239.2351,239.4415,6004.0
2018-12-12 14:00:00,243.58,243.63,243.09,243.09,9173.0,239.4317,239.4808,238.95,238.95,9173.0
2018-12-12 14:05:00,243.06,243.15,242.66,242.76,22893.0,238.9205,239.009,238.5274,238.6256,22893.0
2018-12-12 14:10:00,242.67,242.67,242.2,242.56,7154.0,238.5372,238.5372,238.0752,238.4291,7154.0
2018-12-12 14:15:00,242.47,243.11,242.47,243.11,3367.0,238.3406,238.9697,238.3406,238.9697,3367.0
2018-12-12 14:20:00,243.19,243.19,242.41,242.41,6005.0,239.0483,239.0483,238.2816,238.2816,6005.0
2018-12-12 14:25:00,242.33,242.69,241.76,242.09,9664.0,238.203,238.5568,237.6427,237.9671,9664.0
2018-12-12 14:30:00,242.11,242.12,241.65,242.08,6503.0,237.9867,237.9965,237.5346,237.9572,6503.0
2018-12-12 14:35:00,242.09,242.19,241.79,241.86,10508.0,237.9671,238.0654,237.6722,237.741,10508.0
2018-12-12 14:40:00,241.99,242.07,241.38,241.7,5272.0,237.8688,237.9474,237.2691,237.5837,5272.0
2018-12-12 14:45:00,241.69,241.79,241.34,241.57,8616.0,237.5739,237.6722,237.2298,237.4559,8616.0
2018-12-12 14:50:00,241.57,242.06,241.32,241.94,7774.0,237.4559,237.9376,237.2102,237.8196,7774.0
2018-12-12 14:55:00,241.9,242.52,241.86,242.38,6279.0,237.7803,238.3897,237.741,238.2521,6279.0
2018-12-12 15:00:00,242.33,242.35,241.92,242.18,6803.0,238.203,238.2226,237.8,238.0555,6803.0
2018-12-12 15:05:00,242.03,242.48,242.01,242.46,10180.0,237.9081,238.3504,237.8884,238.3308,10180.0
2018-12-12 15:10:00,242.53,242.89,242.53,242.72,14106.0,238.3996,238.7534,238.3996,238.5863,14106.0
2018-12-12 15:15:00,242.7,242.7,241.74,241.81,19898.0,238.5667,238.5667,237.623,237.6918,19898.0
2018-12-12 15:20:00,241.91,241.97,241.73,241.89,6416.0,237.7901,237.8491,237.6132,237.7705,6416.0
2018-12-12 15:25:00,241.94,242.44,241.9,241.98,14516.0,237.8196,238.3111,237.7803,237.8589,14516.0
2018-12-12 15:30:00,242.03,242.38,242.01,242.18,14146.0,237.9081,238.2521,237.8884,238.0555,14146.0
2018-12-12 15:35:00,242.25,242.57,242.1,242.54,13522.0,238.1243,238.4389,237.9769,238.4094,13522.0
2018-12-12 15:40:00,242.57,242.85,242.56,242.61,21757.0,238.4389,238.7141,238.4291,238.4782,21757.0
2018-12-12 15:45:00,242.58,242.59,242.21,242.42,25987.0,238.4487,238.4585,238.085,238.2914,25987.0
2018-12-12 15:50:00,242.42,242.42,242.0,242.05,28571.0,238.2914,238.2914,237.8786,237.9277,28571.0
2018-12-12 15:55:00,242.02,242.02,241.19,241.32,112157.0,237.8983,237.8983,237.0824,237.2102,112157.0
2018-12-13 09:30:00,241.59,242.93,241.59,242.59,32101.0,237.4756,238.7928,237.4756,238.4585,32101.0
2018-12-13 09:35:00,242.34,243.57,242.34,243.13,8397.0,238.2128,239.4219,238.2128,238.9893,8397.0
2018-12-13 09:40:00,243.23,243.89,243.14,243.5,6060.0,239.0876,239.7364,238.9992,239.353,6060.0
2018-12-13 09:45:00,243.15,243.61,242.96,243.21,6465.0,239.009,239.4612,238.8222,239.068,6465.0
2018-12-13 09:50:00,243.06,243.17,242.6,242.74,9420.0,238.9205,239.0287,238.4684,238.606,9420.0
2018-12-13 09:55:00,242.79,243.35,242.59,242.93,29075.0,238.6551,239.2056,238.4585,238.7928,29075.0
2018-12-13 10:00:00,242.99,244.44,242.98,244.44,9788.0,238.8517,240.277,238.8419,240.277,9788.0
2018-12-13 10:05:00,244.46,244.71,244.0,244.02,10846.0,240.2967,240.5424,239.8445,239.8642,10846.0
2018-12-13 10:10:00,244.03,245.16,243.95,245.01,13617.0,239.874,240.9848,239.7954,240.8373,13617.0
2018-12-13 10:15:00,245.07,245.37,244.98,245.08,5805.0,240.8963,241.1912,240.8078,240.9061,5805.0
2018-12-13 10:20:00,245.08,245.17,244.35,244.36,11250.0,240.9061,240.9946,240.1886,240.1984,11250.0
2018-12-13 10:25:00,244.28,244.48,243.94,243.96,9023.0,240.1198,240.3164,239.7856,239.8052,9023.0
2018-12-13 10:30:00,243.9,244.02,243.68,243.9,3600.0,239.7462,239.8642,239.53,239.7462,3600.0
2018-12-13 10:35:00,243.92,244.04,243.52,243.68,7964.0,239.7659,239.8838,239.3727,239.53,7964.0
2018-12-13 10:40:00,243.62,243.77,243.28,243.45,11143.0,239.471,239.6184,239.1368,239.3039,11143.0
2018-12-13 10:45:00,243.65,243.79,242.86,243.06,11497.0,239.5005,239.6381,238.7239,238.9205,11497.0
2018-12-13 10:50:00,243.1,243.1,241.69,242.21,9191.0,238.9599,238.9599,237.5739,238.085,9191.0
2018-12-13 10:55:00,242.21,242.56,241.95,242.24,8178.0,238.085,238.4291,237.8294,238.1145,8178.0
2018-12-13 11:00:00,242.16,242.2,241.41,241.78,11270.0,238.0359,238.0752,237.2986,237.6623,11270.0
2018-12-13 11:05:00,241.67,242.12,241.63,241.85,5913.0,237.5542,237.9965,237.5149,237.7311,5913.0
2018-12-13 11:10:00,241.78,241.81,241.42,241.45,11500.0,237.6623,237.6918,237.3085,237.338,11500.0
2018-12-13 11:15:00,241.42,241.47,240.56,240.89,16951.0,237.3085,237.3576,236.4631,236.7875,16951.0
2018-12-13 11:20:00,240.9,241.05,240.65,240.69,5916.0,236.7973,236.9448,236.5516,236.5909,5916.0
2018-12-13 11:25:00,240.7,241.36,240.7,241.21,4386.0,236.6007,237.2495,236.6007,237.102,4386.0
2018-12-13 11:30:00,241.13,241.7,240.95,241.68,7551.0,237.0234,237.5837,236.8465,237.564,7551.0
2018-12-13 11:35:00,241.63,241.63,241.38,241.53,5146.0,237.5149,237.5149,237.2691,237.4166,5146.0
2018-12-13 11:40:00,241.46,241.96,240.94,241.96,10668.0,237.3478,237.8393,236.8366,237.8393,10668.0
2018-12-13 11:45:00,241.85,242.18,241.8,242.02,20845.0,237.7311,238.0555,237.682,237.8983,20845.0
2018-12-13 11:50:00,242.05,242.05,241.45,241.58,73285.0,237.9277,237.9277,237.338,237.4657,73285.0
2018-12-13 11:55:00,241.56,241.68,241.06,241.06,5300.0,237.4461,237.564,236.9546,236.9546,5300.0
2018-12-13 12:00:00,241.0,241.05,240.13,240.24,6234.0,236.8956,236.9448,236.0404,236.1486,6234.0
2018-12-13 12:05:00,240.33,240.72,240.17,240.59,27406.0,236.237,236.6204,236.0798,236.4926,27406.0
2018-12-13 12:10:00,240.75,240.94,240.35,240.71,6451.0,236.6499,236.8366,236.2567,236.6106,6451.0
2018-12-13 12:15:00,240.61,240.69,240.13,240.47,5888.0,236.5123,236.5909,236.0404,236.3746,5888.0
2018-12-13 12:20:00,240.51,240.67,240.21,240.21,4510.0,236.414,236.5712,236.1191,236.1191,4510.0
2018-12-13 12:25:00,240.25,240.25,239.88,240.07,5160.0,236.1584,236.1584,235.7947,235.9815,5160.0
2018-12-13 12:30:00,240.03,240.42,240.03,240.22,4900.0,235.9421,236.3255,235.9421,236.1289,4900.0
2018-12-13 12:35:00,240.26,240.78,240.26,240.72,4078.0,236.1682,236.6794,236.1682,236.6204,4078.0
2018-12-13 12:40:00,240.7,240.87,240.63,240.69,1932.0,236.6007,236.7678,236.5319,236.5909,1932.0
2018-12-13 12:45:00,240.61,240.8,240.44,240.72,3200.0,236.5123,236.699,236.3452,236.6204,3200.0
2018-12-13 12:50:00,240.74,240.81,240.55,240.58,2084.0,236.64,236.7089,236.4533,236.4828,2084.0
2018-12-13 12:55:00,240.67,240.71,240.57,240.71,1747.0,236.5712,236.6106,236.4729,236.6106,1747.0
2018-12-13 13:00:00,240.61,240.7,240.13,240.16,2433.0,236.5123,236.6007,236.0404,236.0699,2433.0
2018-12-13 13:05:00,240.13,240.41,239.89,240.36,2640.0,236.0404,236.3157,235.8045,236.2665,2640.0
2018-12-13 13:10:00,240.28,240.52,240.09,240.35,4500.0,236.1879,236.4238,236.0011,236.2567,4500.0
2018-12-13 13:15:00,240.48,240.84,240.46,240.55,3100.0,236.3845,236.7383,236.3648,236.4533,3100.0
2018-12-13 13:20:00,240.61,240.84,240.61,240.74,6028.0,236.5123,236.7383,236.5123,236.64,6028.0
2018-12-13 13:25:00,240.7,240.7,240.36,240.66,3401.0,236.6007,236.6007,236.2665,236.5614,3401.0
2018-12-13 13:30:00,240.82,241.19,240.82,241.11,2508.0,236.7187,237.0824,236.7187,237.0037,2508.0
2018-12-13 13:35:00,241.15,241.76,240.99,241.75,7191.0,237.0431,237.6427,236.8858,237.6328,7191.0
2018-12-13 13:40:00,241.84,241.96,241.63,241.76,3156.0,237.7213,237.8393,237.5149,237.6427,3156.0
2018-12-13 13:45:00,241.81,241.81,241.38,241.38,2063.0,237.6918,237.6918,237.2691,237.2691,2063.0
2018-12-13 13:50:00,241.35,241.53,240.71,240.79,3819.0,237.2397,237.4166,236.6106,236.6892,3819.0
2018-12-13 13:55:00,240.68,240.92,240.58,240.63,2702.0,236.5811,236.817,236.4828,236.5319,2702.0
2018-12-13 14:00:00,240.77,240.87,240.5,240.5,3683.0,236.6695,236.7678,236.4041,236.4041,3683.0
2018-12-13 14:05:00,240.63,240.64,240.14,240.31,8700.0,236.5319,236.5418,236.0503,236.2174,8700.0
2018-12-13 14:10:00,240.23,240.45,240.09,240.34,3100.0,236.1387,236.355,236.0011,236.2469,3100.0
2018-12-13 14:15:00,240.41,240.41,240.13,240.32,4500.0,236.3157,236.3157,236.0404,236.2272,4500.0
2018-12-13 14:20:00,240.32,240.39,239.89,240.01,10777.0,236.2272,236.296,235.8045,235.9225,10777.0
2018-12-13 14:25:00,239.98,240.3,239.73,240.26,8204.0,235.893,236.2075,235.6473,236.1682,8204.0
2018-12-13 14:30:00,240.25,240.36,240.03,240.12,3279.0,236.1584,236.2665,235.9421,236.0306,3279.0
2018-12-13 14:35:00,240.0,240.36,239.89,240.36,5300.0,235.9127,236.2665,235.8045,236.2665,5300.0
2018-12-13 14:40:00,240.25,240.55,240.25,240.36,3423.0,236.1584,236.4533,236.1584,236.2665,3423.0
2018-12-13 14:45:00,240.29,240.6,240.29,240.49,2976.0,236.1977,236.5024,236.1977,236.3943,2976.0
2018-12-13 14:50:00,240.55,241.02,240.55,240.95,5105.0,236.4533,236.9153,236.4533,236.8465,5105.0
2018-12-13 14:55:00,240.98,241.35,240.95,241.15,2200.0,236.876,237.2397,236.8465,237.0431,2200.0
2018-12-13 15:00:00,241.12,241.12,240.79,240.92,2897.0,237.0136,237.0136,236.6892,236.817,2897.0
2018-12-13 15:05:00,240.87,240.93,240.46,240.49,5308.0,236.7678,236.8268,236.3648,236.3943,5308.0
2018-12-13 15:10:00,240.42,240.9,240.34,240.68,13372.0,236.3255,236.7973,236.2469,236.5811,13372.0
2018-12-13 15:15:00,240.72,241.31,240.71,241.29,12067.0,236.6204,237.2003,236.6106,237.1807,12067.0
2018-12-13 15:20:00,241.3,241.46,241.18,241.41,6684.0,237.1905,237.3478,237.0726,237.2986,6684.0
2018-12-13 15:25:00,241.31,241.44,241.12,241.13,6492.0,237.2003,237.3281,237.0136,237.0234,6492.0
2018-12-13 15:30:00,241.09,241.37,240.98,241.14,10759.0,236.9841,237.2593,236.876,237.0332,10759.0
2018-12-13 15:35:00,241.19,241.2,240.78,241.12,8029.0,237.0824,237.0922,236.6794,237.0136,8029.0
2018-12-13 15:40:00,241.08,242.02,241.07,241.95,16822.0,236.9743,237.8983,236.9644,237.8294,16822.0
2018-12-13 15:45:00,241.97,242.1,241.68,241.93,16009.0,237.8491,237.9769,237.564,237.8098,16009.0
2018-12-13 15:50:00,241.92,241.92,241.5,241.56,24014.0,237.8,237.8,237.3871,237.4461,24014.0
2018-12-13 15:55:00,241.57,241.77,241.35,241.48,66358.0,237.4559,237.6525,237.2397,237.3674,66358.0
2018-12-14 09:30:00,238.24,238.54,236.43,237.2,37330.0,234.3526,234.6477,232.5722,233.3296,37330.0
2018-12-14 09:35:00,237.05,237.5,236.55,237.42,11529.0,233.182,233.6247,232.6902,233.546,11529.0
2018-12-14 09:40:00,237.26,237.8,237.16,237.36,11453.0,233.3886,233.9198,233.2902,233.487,11453.0
2018-12-14 09:45:00,237.27,238.0,237.01,237.03,12370.0,233.3984,234.1165,233.1427,233.1624,12370.0
2018-12-14 09:50:00,237.1,237.1,236.33,236.44,17613.0,233.2312,233.2312,232.4738,232.582,17613.0
2018-12-14 09:55:00,236.51,236.78,236.0,236.61,20777.0,232.6508,232.9164,232.1492,232.7492,20777.0
2018-12-14 10:00:00,236.53,237.16,236.53,237.03,15560.0,232.6705,233.2902,232.6705,233.1624,15560.0
2018-12-14 10:05:00,236.94,236.94,236.6,236.77,15793.0,233.0738,233.0738,232.7394,232.9066,15793.0
2018-12-14 10:10:00,236.82,236.82,236.09,236.5,16240.0,232.9558,232.9558,232.2377,232.641,16240.0
2018-12-14 10:15:00,236.6,237.05,236.56,236.95,20535.0,232.7394,233.182,232.7,233.0837,20535.0
2018-12-14 10:20:00,237.01,237.18,236.65,236.73,10295.0,233.1427,233.3099,232.7886,232.8673,10295.0
2018-12-14 10:25:00,236.63,236.83,235.75,235.75,7483.0,232.7689,232.9656,231.9032,231.9032,7483.0
2018-12-14 10:30:00,235.71,235.71,235.3,235.62,8411.0,231.8639,231.8639,231.4606,231.7754,8411.0
2018-12-14 10:35:00,235.61,236.05,235.6,236.0,9267.0,231.7655,232.1984,231.7557,232.1492,9267.0
2018-12-14 10:40:00,236.04,236.04,235.81,235.87,5807.0,232.1885,232.1885,231.9623,232.0213,5807.0
2018-12-14 10:45:00,235.78,236.41,235.72,236.22,5930.0,231.9328,232.5525,231.8737,232.3656,5930.0
2018-12-14 10:50:00,236.21,236.64,236.12,236.6,6678.0,232.3557,232.7787,232.2672,232.7394,6678.0
2018-12-14 10:55:00,236.51,236.58,236.1,236.1,6307.0,232.6508,232.7197,232.2475,232.2475,6307.0
2018-12-14 11:00:00,236.12,236.16,235.81,236.14,6644.0,232.2672,232.3066,231.9623,232.2869,6644.0
2018-12-14 11:05:00,236.15,236.31,235.93,235.93,18680.0,232.2967,232.4541,232.0803,232.0803,18680.0
2018-12-14 11:10:00,235.93,235.98,235.23,235.25,10794.0,232.0803,232.1295,231.3917,231.4114,10794.0
2018-12-14 11:15:00,235.18,235.21,234.67,234.87,10897.0,231.3426,231.3721,230.8409,231.0376,10897.0
2018-12-14 11:20:00,234.79,234.91,233.82,233.98,11728.0,230.9589,231.077,230.0047,230.1621,11728.0
2018-12-14 11:25:00,233.91,234.09,233.49,233.49,37515.0,230.0933,230.2703,229.6801,229.6801,37515.0
2018-12-14 11:30:00,233.49,234.51,233.49,234.31,10686.0,229.6801,230.6835,229.6801,230.4867,10686.0
2018-12-14 11:35:00,234.24,234.32,233.94,234.16,6542.0,230.4179,230.4966,230.1228,230.3392,6542.0
2018-12-14 11:40:00,234.16,234.2,233.51,233.56,17966.0,230.3392,230.3785,229.6998,229.749,17966.0
2018-12-14 11:45:00,233.54,233.57,232.67,233.27,28101.0,229.7293,229.7588,228.8735,229.4637,28101.0
2018-12-14 11:50:00,233.12,233.14,232.12,232.45,9643.0,229.3162,229.3358,228.3325,228.6571,9643.0
2018-12-14 11:55:00,232.4,232.4,232.06,232.15,12983.0,228.6079,228.6079,228.2735,228.362,12983.0
2018-12-14 12:00:00,232.18,232.95,232.18,232.74,10129.0,228.3915,229.1489,228.3915,228.9424,10129.0
2018-12-14 12:05:00,232.81,233.0,232.7,232.74,6253.0,229.0112,229.1981,228.903,228.9424,6253.0
2018-12-14 12:10:00,232.67,232.67,231.92,231.92,19999.0,228.8735,228.8735,228.1357,228.1357,19999.0
2018-12-14 12:15:00,231.9,232.5,231.84,232.35,14426.0,228.1161,228.7063,228.057,228.5587,14426.0
2018-12-14 12:20:00,232.47,232.9,232.31,232.87,15039.0,228.6768,229.0998,228.5194,229.0702,15039.0
2018-12-14 12:25:00,232.92,233.27,232.92,233.19,7975.0,229.1194,229.4637,229.1194,229.385,7975.0
2018-12-14 12:30:00,233.36,234.55,233.27,234.05,20398.0,229.5522,230.7228,229.4637,230.231,20398.0
2018-12-14 12:35:00,234.06,234.14,233.61,233.64,6102.0,230.2408,230.3195,229.7982,229.8277,6102.0
2018-12-14 12:40:00,233.59,233.59,233.2,233.31,9684.0,229.7785,229.7785,229.3949,229.5031,9684.0
2018-12-14 12:45:00,233.25,233.59,233.12,233.58,5852.0,229.444,229.7785,229.3162,229.7687,5852.0
2018-12-14 12:50:00,233.7,234.15,233.66,234.15,5000.0,229.8867,230.3294,229.8474,230.3294,5000.0
2018-12-14 12:55:00,234.17,234.31,233.96,233.96,6350.0,230.349,230.4867,230.1425,230.1425,6350.0
2018-12-14 13:00:00,233.94,234.01,233.4,233.47,6542.0,230.1228,230.1916,229.5916,229.6605,6542.0
2018-12-14 13:05:00,233.54,233.91,233.38,233.91,5659.0,229.7293,230.0933,229.5719,230.0933,5659.0
2018-12-14 13:10:00,233.87,234.23,233.8,234.09,6506.0,230.0539,230.4081,229.9851,230.2703,6506.0
2018-12-14 13:15:00,234.16,234.16,233.9,234.06,3100.0,230.3392,230.3392,230.0834,230.2408,3100.0
2018-12-14 13:20:00,234.01,234.29,233.86,234.16,11174.0,230.1916,230.4671,230.0441,230.3392,11174.0
2018-12-14 13:25:00,234.21,234.21,234.03,234.1,3500.0,230.3884,230.3884,230.2113,230.2802,3500.0
2018-12-14 13:30:00,234.1,234.13,233.37,233.38,12720.0,230.2802,230.3097,229.5621,229.5719,12720.0
2018-12-14 13:35:00,233.31,233.67,233.31,233.6,4431.0,229.5031,229.8572,229.5031,229.7883,4431.0
2018-12-14 13:40:00,233.62,234.13,233.59,234.12,5551.0,229.808,230.3097,229.7785,230.2998,5551.0
2018-12-14 13:45:00,234.17,235.07,234.17,234.77,42482.0,230.349,231.2343,230.349,230.9392,42482.0
2018-12-14 13:50:00,234.79,235.1,234.76,234.89,5282.0,230.9589,231.2639,230.9294,231.0573,5282.0
2018-12-14 13:55:00,234.82,234.82,234.27,234.28,7070.0,230.9884,230.9884,230.4474,230.4572,7070.0
2018-12-14 14:00:00,234.24,234.54,234.24,234.54,4274.0,230.4179,230.713,230.4179,230.713,4274.0
2018-12-14 14:05:00,234.5,235.01,234.5,234.61,7209.0,230.6736,231.1753,230.6736,230.7819,7209.0
2018-12-14 14:10:00,234.52,234.52,234.15,234.39,4741.0,230.6933,230.6933,230.3294,230.5654,4741.0
2018-12-14 14:15:00,234.42,234.84,234.34,234.45,6270.0,230.595,231.0081,230.5163,230.6245,6270.0
2018-12-14 14:20:00,234.47,234.75,234.41,234.73,4240.0,230.6441,230.9196,230.5851,230.8999,4240.0
2018-12-14 14:25:00,234.78,234.91,234.34,234.63,10297.0,230.9491,231.077,230.5163,230.8015,10297.0
2018-12-14 14:30:00,234.64,234.85,234.36,234.38,9884.0,230.8114,231.0179,230.5359,230.5556,9884.0
2018-12-14 14:35:00,234.38,234.51,233.96,234.04,11151.0,230.5556,230.6835,230.1425,230.2212,11151.0
2018-12-14 14:40:00,234.1,234.26,233.92,234.11,13101.0,230.2802,230.4376,230.1031,230.29,13101.0
2018-12-14 14:45:00,234.16,234.22,233.97,234.12,12733.0,230.3392,230.3982,230.1523,230.2998,12733.0
2018-12-14 14:50:00,234.16,234.28,233.83,233.85,7536.0,230.3392,230.4572,230.0146,230.0343,7536.0
2018-12-14 14:55:00,233.74,234.57,233.73,234.4,11189.0,229.926,230.7425,229.9162,230.5753,11189.0
2018-12-14 15:00:00,234.35,234.53,233.88,233.94,7464.0,230.5261,230.7032,230.0638,230.1228,7464.0
2018-12-14 15:05:00,233.88,234.17,233.86,233.93,5291.0,230.0638,230.349,230.0441,230.1129,5291.0
2018-12-14 15:10:00,233.96,234.77,233.96,234.44,16936.0,230.1425,230.9392,230.1425,230.6146,16936.0
2018-12-14 15:15:00,234.47,234.54,234.35,234.45,8852.0,230.6441,230.713,230.5261,230.6245,8852.0
2018-12-14 15:20:00,234.49,234.49,233.94,233.99,7999.0,230.6638,230.6638,230.1228,230.172,7999.0
2018-12-14 15:25:00,233.96,234.19,233.89,233.89,7662.0,230.1425,230.3687,230.0736,230.0736,7662.0
2018-12-14 15:30:00,233.9,234.15,233.67,233.83,25749.0,230.0834,230.3294,229.8572,230.0146,25749.0
2018-12-14 15:35:00,233.83,234.2,233.8,234.13,21863.0,230.0146,230.3785,229.9851,230.3097,21863.0
2018-12-14 15:40:00,234.1,234.2,233.67,233.72,32851.0,230.2802,230.3785,229.8572,229.9064,32851.0
2018-12-14 15:45:00,233.79,234.0,233.64,233.93,47731.0,229.9752,230.1818,229.8277,230.1129,47731.0
2018-12-14 15:50:00,233.9,234.08,233.89,234.02,44596.0,230.0834,230.2605,230.0736,230.2015,44596.0
2018-12-14 15:55:00,234.05,234.35,233.8,234.19,113981.0,230.231,230.5261,229.9851,230.3687,113981.0
2018-12-17 09:30:00,232.0,232.75,231.25,231.51,28270.0,228.2144,228.9522,227.4767,227.7324,28270.0
2018-12-17 09:35:00,231.62,231.63,231.04,231.36,8480.0,227.8406,227.8505,227.2701,227.5849,8480.0
2018-12-17 09:40:00,231.18,231.43,230.76,230.92,26925.0,227.4078,227.6537,226.9947,227.1521,26925.0
2018-12-17 09:45:00,230.9,231.73,230.65,231.73,32623.0,227.1324,227.9488,226.8865,227.9488,32623.0
2018-12-17 09:50:00,231.59,231.81,231.1,231.78,21758.0,227.8111,228.0275,227.3291,227.998,21758.0
2018-12-17 09:55:00,231.88,232.78,231.79,232.72,20615.0,228.0964,228.9817,228.0079,228.9227,20615.0
2018-12-17 10:00:00,232.86,232.87,232.28,232.42,15466.0,229.0604,229.0702,228.4899,228.6276,15466.0
2018-12-17 10:05:00,232.41,232.63,232.04,232.36,20903.0,228.6177,228.8342,228.2538,228.5686,20903.0
2018-12-17 10:10:00,232.39,232.8,232.26,232.77,12575.0,228.5981,229.0014,228.4702,228.9719,12575.0
2018-12-17 10:15:00,232.76,233.02,232.52,232.72,7813.0,228.962,229.2178,228.726,228.9227,7813.0
2018-12-17 10:20:00,232.58,232.81,232.51,232.73,6014.0,228.785,229.0112,228.7161,228.9325,6014.0
2018-12-17 10:25:00,232.69,233.23,232.65,232.77,5600.0,228.8932,229.4244,228.8538,228.9719,5600.0
2018-12-17 10:30:00,232.85,233.02,231.91,231.91,77986.0,229.0506,229.2178,228.1259,228.1259,77986.0
2018-12-17 10:35:00,231.92,232.15,231.92,232.07,4657.0,228.1357,228.362,228.1357,228.2833,4657.0
2018-12-17 10:40:00,231.96,233.51,231.93,232.95,13408.0,228.1751,229.6998,228.1456,229.1489,13408.0
2018-12-17 10:45:00,233.0,233.01,232.71,232.76,4748.0,229.1981,229.208,228.9129,228.962,4748.0
2018-12-17 10:50:00,232.87,232.99,232.49,232.71,8380.0,229.0702,229.1883,228.6964,228.9129,8380.0
2018-12-17 10:55:00,232.86,233.29,232.71,233.1,10219.0,229.0604,229.4834,228.9129,229.2965,10219.0
2018-12-17 11:00:00,233.17,233.59,232.87,233.3,9642.0,229.3653,229.7785,229.0702,229.4932,9642.0
2018-12-17 11:05:00,233.35,234.19,233.28,234.14,16201.0,229.5424,230.3687,229.4736,230.3195,16201.0
2018-12-17 11:10:00,234.18,234.53,234.04,234.35,12654.0,230.3589,230.7032,230.2212,230.5261,12654.0
2018-12-17 11:15:00,234.39,234.44,234.05,234.09,12920.0,230.5654,230.6146,230.231,230.2703,12920.0
2018-12-17 11:20:00,234.15,234.38,233.95,234.02,23140.0,230.3294,230.5556,230.1326,230.2015,23140.0
2018-12-17 11:25:00,234.05,234.31,234.01,234.01,15293.0,230.231,230.4867,230.1916,230.1916,15293.0
2018-12-17 11:30:00,233.87,233.89,233.26,233.32,10297.0,230.0539,230.0736,229.4539,229.5129,10297.0
2018-12-17 11:35:00,233.38,233.42,233.04,233.38,9376.0,229.5719,229.6113,229.2375,229.5719,9376.0
2018-12-17 11:40:00,233.36,233.66,233.12,233.58,8500.0,229.5522,229.8474,229.3162,229.7687,8500.0
2018-12-17 11:45:00,233.59,233.85,233.42,233.85,16191.0,229.7785,230.0343,229.6113,230.0343,16191.0
2018-12-17 11:50:00,233.85,233.95,233.72,233.77,4104.0,230.0343,230.1326,229.9064,229.9556,4104.0
2018-12-17 11:55:00,233.8,234.5,233.79,234.49,7138.0,229.9851,230.6736,229.9752,230.6638,7138.0
2018-12-17 12:00:00,234.43,235.0,234.43,234.74,4200.0,230.6048,231.1655,230.6048,230.9097,4200.0
2018-12-17 12:05:00,234.79,235.06,234.65,234.66,7810.0,230.9589,231.2245,230.8212,230.831,7810.0
2018-12-17 12:10:00,234.64,234.68,234.13,234.19,8001.0,230.8114,230.8507,230.3097,230.3687,8001.0
2018-12-17 12:15:00,234.17,234.17,233.92,233.96,5142.0,230.349,230.349,230.1031,230.1425,5142.0
2018-12-17 12:20:00,233.98,234.15,233.65,233.65,5794.0,230.1621,230.3294,229.8375,229.8375,5794.0
2018-12-17 12:25:00,233.73,233.74,233.26,233.44,4257.0,229.9162,229.926,229.4539,229.6309,4257.0
2018-12-17 12:30:00,233.41,233.47,232.62,232.75,9454.0,229.6014,229.6605,228.8243,228.9522,9454.0
2018-12-17 12:35:00,232.74,233.03,232.63,233.02,4557.0,228.9424,229.2276,228.8342,229.2178,4557.0
2018-12-17 12:40:00,232.99,233.13,232.59,232.78,5420.0,229.1883,229.326,228.7948,228.9817,5420.0
2018-12-17 12:45:00,232.65,232.84,232.53,232.61,11247.0,228.8538,229.0407,228.7358,228.8145,11247.0
2018-12-17 12:50:00,232.61,232.61,231.96,232.03,14289.0,228.8145,228.8145,228.1751,228.2439,14289.0
2018-12-17 12:55:00,232.03,232.07,231.46,231.73,44201.0,228.2439,228.2833,227.6833,227.9488,44201.0
2018-12-17 13:00:00,231.65,231.93,231.46,231.83,7813.0,227.8701,228.1456,227.6833,228.0472,7813.0
2018-12-17 13:05:00,231.84,232.35,231.83,232.35,10292.0,228.057,228.5587,228.0472,228.5587,10292.0
2018-12-17 13:10:00,232.31,232.43,231.77,231.88,10018.0,228.5194,228.6374,227.9882,228.0964,10018.0
2018-12-17 13:15:00,231.84,231.85,231.26,231.26,9142.0,228.057,228.0669,227.4865,227.4865,9142.0
2018-12-17 13:20:00,231.16,231.48,230.98,231.43,9246.0,227.3881,227.7029,227.2111,227.6537,9246.0
2018-12-17 13:25:00,231.39,231.49,230.85,230.94,9770.0,227.6144,227.7128,227.0832,227.1717,9770.0
2018-12-17 13:30:00,230.93,231.26,230.15,230.23,15577.0,227.1619,227.4865,226.3946,226.4733,15577.0
2018-12-17 13:35:00,230.32,230.37,229.54,229.88,27362.0,226.5619,226.611,225.7946,226.129,27362.0
2018-12-17 13:40:00,229.91,230.49,229.91,230.16,3027.0,226.1585,226.7291,226.1585,226.4045,3027.0
2018-12-17 13:45:00,230.04,230.09,229.79,229.96,22088.0,226.2864,226.3356,226.0405,226.2077,22088.0
2018-12-17 13:50:00,229.92,230.09,229.71,229.93,42706.0,226.1684,226.3356,225.9618,226.1782,42706.0
2018-12-17 13:55:00,229.93,230.07,229.64,229.84,24283.0,226.1782,226.3159,225.8929,226.0897,24283.0
2018-12-17 14:00:00,229.77,230.06,229.21,229.37,15667.0,226.0208,226.3061,225.47,225.6274,15667.0
2018-12-17 14:05:00,229.21,229.59,229.15,229.15,8724.0,225.47,225.8438,225.4109,225.4109,8724.0
2018-12-17 14:10:00,229.09,229.35,228.99,229.35,13249.0,225.3519,225.6077,225.2536,225.6077,13249.0
2018-12-17 14:15:00,229.3,230.11,229.29,229.9,18957.0,225.5585,226.3553,225.5487,226.1487,18957.0
2018-12-17 14:20:00,229.88,230.43,229.46,229.5,13083.0,226.129,226.6701,225.7159,225.7552,13083.0
2018-12-17 14:25:00,229.52,229.77,229.23,229.74,20780.0,225.7749,226.0208,225.4896,225.9913,20780.0
2018-12-17 14:30:00,229.69,230.02,229.5,229.93,32824.0,225.9421,226.2667,225.7552,226.1782,32824.0
2018-12-17 14:35:00,229.95,230.07,229.82,229.9,11108.0,226.1979,226.3159,226.07,226.1487,11108.0
2018-12-17 14:40:00,229.93,230.49,229.93,230.4,9400.0,226.1782,226.7291,226.1782,226.6405,9400.0
2018-12-17 14:45:00,230.42,230.66,229.97,229.97,13037.0,226.6602,226.8963,226.2176,226.2176,13037.0
2018-12-17 14:50:00,229.97,230.06,229.41,229.59,19555.0,226.2176,226.3061,225.6667,225.8438,19555.0
2018-12-17 14:55:00,229.51,230.05,229.5,230.05,10634.0,225.7651,226.2963,225.7552,226.2963,10634.0
2018-12-17 15:00:00,230.03,230.03,229.63,229.66,9200.0,226.2766,226.2766,225.8831,225.9126,9200.0
2018-12-17 15:05:00,229.68,230.13,229.52,229.53,18107.0,225.9323,226.375,225.7749,225.7847,18107.0
2018-12-17 15:10:00,229.53,230.25,229.51,229.78,14630.0,225.7847,226.493,225.7651,226.0307,14630.0
2018-12-17 15:15:00,229.74,229.85,229.3,229.35,12953.0,225.9913,226.0995,225.5585,225.6077,12953.0
2018-12-17 15:20:00,229.3,229.3,228.51,228.58,18465.0,225.5585,225.5585,224.7814,224.8502,18465.0
2018-12-17 15:25:00,228.47,228.48,228.16,228.39,16909.0,224.742,224.7519,224.4371,224.6633,16909.0
2018-12-17 15:30:00,228.48,228.51,227.93,228.18,18576.0,224.7519,224.7814,224.2108,224.4568,18576.0
2018-12-17 15:35:00,228.11,228.4,227.91,228.19,18033.0,224.3879,224.6732,224.1912,224.4666,18033.0
2018-12-17 15:40:00,228.18,228.29,227.91,228.15,20774.0,224.4568,224.565,224.1912,224.4273,20774.0
2018-12-17 15:45:00,228.09,228.53,227.17,227.61,64147.0,224.3682,224.8011,223.4633,223.8961,64147.0
2018-12-17 15:50:00,227.62,228.46,227.57,228.46,34887.0,223.9059,224.7322,223.8567,224.7322,34887.0
2018-12-17 15:55:00,228.48,229.02,228.29,228.9,67420.0,224.7519,225.2831,224.565,225.165,67420.0
2018-12-18 09:30:00,230.11,231.43,230.05,231.19,33205.0,226.3553,227.6537,226.2963,227.4177,33205.0
2018-12-18 09:35:00,231.37,231.43,230.54,230.78,17063.0,227.5947,227.6537,226.7783,227.0143,17063.0
2018-12-18 09:40:00,230.69,231.35,230.54,230.98,11709.0,226.9258,227.575,226.7783,227.2111,11709.0
2018-12-18 09:45:00,231.22,232.02,231.11,231.85,11679.0,227.4472,228.2341,227.339,228.0669,11679.0
2018-12-18 09:50:00,231.87,232.46,231.45,232.46,12100.0,228.0866,228.6669,227.6734,228.6669,12100.0
2018-12-18 09:55:00,232.46,233.03,232.46,232.65,17546.0,228.6669,229.2276,228.6669,228.8538,17546.0
2018-12-18 10:00:00,232.65,232.83,231.97,231.97,24868.0,228.8538,229.0309,228.1849,228.1849,24868.0
2018-12-18 10:05:00,232.0,232.15,231.63,231.78,15393.0,228.2144,228.362,227.8505,227.998,15393.0
2018-12-18 10:10:00,231.76,231.88,231.6,231.83,14912.0,227.9784,228.0964,227.821,228.0472,14912.0
2018-12-18 10:15:00,231.87,231.87,231.38,231.41,14405.0,228.0866,228.0866,227.6046,227.6341,14405.0
2018-12-18 10:20:00,231.41,231.53,230.75,231.11,10898.0,227.6341,227.7521,226.9848,227.339,10898.0
2018-12-18 10:25:00,231.11,232.0,231.03,231.94,8882.0,227.339,228.2144,227.2603,228.1554,8882.0
2018-12-18 10:30:00,231.97,232.98,231.97,232.49,14774.0,228.1849,229.1784,228.1849,228.6964,14774.0
2018-12-18 10:35:00,232.54,232.67,231.95,232.15,15817.0,228.7456,228.8735,228.1653,228.362,15817.0
2018-12-18 10:40:00,232.15,232.15,231.37,231.45,7488.0,228.362,228.362,227.5947,227.6734,7488.0
2018-12-18 10:45:00,231.45,231.77,231.29,231.72,36509.0,227.6734,227.9882,227.516,227.939,36509.0
2018-12-18 10:50:00,231.83,232.28,231.6,232.22,8425.0,228.0472,228.4899,227.821,228.4308,8425.0
2018-12-18 10:55:00,232.32,232.34,231.84,231.86,6207.0,228.5292,228.5489,228.057,228.0767,6207.0
2018-12-18 11:00:00,231.94,232.29,231.84,232.03,73346.0,228.1554,228.4997,228.057,228.2439,73346.0
2018-12-18 11:05:00,232.13,232.18,231.8,231.8,7290.0,228.3423,228.3915,228.0177,228.0177,7290.0
2018-12-18 11:10:00,231.85,232.16,231.79,231.89,4738.0,228.0669,228.3718,228.0079,228.1062,4738.0
2018-12-18 11:15:00,231.87,232.12,231.71,232.1,19830.0,228.0866,228.3325,227.9292,228.3128,19830.0
2018-12-18 11:20:00,232.09,232.21,231.85,232.13,9506.0,228.303,228.421,228.0669,228.3423,9506.0
2018-12-18 11:25:00,232.05,232.48,231.79,232.38,10200.0,228.2636,228.6866,228.0079,228.5882,10200.0
2018-12-18 11:30:00,232.43,232.85,232.32,232.75,10490.0,228.6374,229.0506,228.5292,228.9522,10490.0
2018-12-18 11:35:00,232.78,233.25,232.78,232.93,14719.0,228.9817,229.444,228.9817,229.1293,14719.0
2018-12-18 11:40:00,232.9,233.23,232.77,232.94,8978.0,229.0998,229.4244,228.9719,229.1391,8978.0
2018-12-18 11:45:00,232.78,233.26,232.75,233.11,7117.0,228.9817,229.4539,228.9522,229.3063,7117.0
2018-12-18 11:50:00,233.08,233.16,232.51,232.77,10973.0,229.2768,229.3555,228.7161,228.9719,10973.0
2018-12-18 11:55:00,232.72,232.89,232.34,232.49,8149.0,228.9227,229.0899,228.5489,228.6964,8149.0
2018-12-18 12:00:00,232.51,232.64,232.4,232.64,5000.0,228.7161,228.844,228.6079,228.844,5000.0
2018-12-18 12:05:00,232.7,233.27,232.47,232.76,15974.0,228.903,229.4637,228.6768,228.962,15974.0
2018-12-18 12:10:00,232.87,233.17,232.87,232.96,4835.0,229.0702,229.3653,229.0702,229.1588,4835.0
2018-12-18 12:15:00,232.92,233.25,232.85,233.25,4116.0,229.1194,229.444,229.0506,229.444,4116.0
2018-12-18 12:20:00,233.23,233.4,233.16,233.32,5001.0,229.4244,229.5916,229.3555,229.5129,5001.0
2018-12-18 12:25:00,233.23,233.32,232.91,232.94,4082.0,229.4244,229.5129,229.1096,229.1391,4082.0
2018-12-18 12:30:00,232.89,232.89,232.67,232.67,4203.0,229.0899,229.0899,228.8735,228.8735,4203.0
2018-12-18 12:35:00,232.63,232.66,232.53,232.64,5430.0,228.8342,228.8637,228.7358,228.844,5430.0
2018-12-18 12:40:00,232.69,232.88,232.67,232.79,3321.0,228.8932,229.0801,228.8735,228.9915,3321.0
2018-12-18 12:45:00,232.79,233.08,232.68,232.82,9345.0,228.9915,229.2768,228.8833,229.0211,9345.0
2018-12-18 12:50:00,232.82,233.17,232.76,233.15,4855.0,229.0211,229.3653,228.962,229.3457,4855.0
2018-12-18 12:55:00,233.16,233.21,232.93,232.98,3194.0,229.3555,229.4047,229.1293,229.1784,3194.0
2018-12-18 13:00:00,233.01,233.02,232.59,232.63,3700.0,229.208,229.2178,228.7948,228.8342,3700.0
2018-12-18 13:05:00,232.66,232.7,232.38,232.57,6691.0,228.8637,228.903,228.5882,228.7751,6691.0
2018-12-18 13:10:00,232.53,232.58,232.15,232.19,4384.0,228.7358,228.785,228.362,228.4013,4384.0
2018-12-18 13:15:00,232.13,232.23,232.05,232.22,2100.0,228.3423,228.4407,228.2636,228.4308,2100.0
2018-12-18 13:20:00,232.12,232.4,232.12,232.33,3754.0,228.3325,228.6079,228.3325,228.5391,3754.0
2018-12-18 13:25:00,232.33,232.33,231.82,231.99,3969.0,228.5391,228.5391,228.0374,228.2046,3969.0
2018-12-18 13:30:00,231.92,231.98,231.65,231.8,4322.0,228.1357,228.1948,227.8701,228.0177,4322.0
2018-12-18 13:35:00,231.84,231.99,231.53,231.59,3531.0,228.057,228.2046,227.7521,227.8111,3531.0
2018-12-18 13:40:00,231.5,231.87,231.5,231.87,3251.0,227.7226,228.0866,227.7226,228.0866,3251.0
2018-12-18 13:45:00,231.88,232.31,231.88,232.31,2513.0,228.0964,228.5194,228.0964,228.5194,2513.0
2018-12-18 13:50:00,232.21,232.26,231.49,231.57,6700.0,228.421,228.4702,227.7128,227.7915,6700.0
2018-12-18 13:55:00,231.47,231.52,231.16,231.47,6119.0,227.6931,227.7423,227.3881,227.6931,6119.0
2018-12-18 14:00:00,231.45,231.74,231.45,231.69,6659.0,227.6734,227.9587,227.6734,227.9095,6659.0
2018-12-18 14:05:00,231.74,232.05,231.49,232.05,4450.0,227.9587,228.2636,227.7128,228.2636,4450.0
2018-12-18 14:10:00,231.92,232.17,231.61,231.7,3217.0,228.1357,228.3817,227.8308,227.9193,3217.0
2018-12-18 14:15:00,231.76,231.77,231.24,231.34,9686.0,227.9784,227.9882,227.4668,227.5652,9686.0
2018-12-18 14:20:00,231.41,231.65,231.4,231.46,6213.0,227.6341,227.8701,227.6242,227.6833,6213.0
2018-12-18 14:25:00,231.47,231.8,231.34,231.7,3644.0,227.6931,228.0177,227.5652,227.9193,3644.0
2018-12-18 14:30:00,231.72,231.72,230.98,230.98,5104.0,227.939,227.939,227.2111,227.2111,5104.0
2018-12-18 14:35:00,230.97,231.28,230.81,231.12,5463.0,227.2012,227.5062,227.0439,227.3488,5463.0
2018-12-18 14:40:00,231.18,231.19,229.61,229.86,15212.0,227.4078,227.4177,225.8634,226.1094,15212.0
2018-12-18 14:45:00,229.79,230.22,229.77,230.12,6824.0,226.0405,226.4635,226.0208,226.3651,6824.0
2018-12-18 14:50:00,230.13,230.13,229.65,229.84,6368.0,226.375,226.375,225.9028,226.0897,6368.0
2018-12-18 14:55:00,229.79,230.02,227.44,228.76,41964.0,226.0405,226.2667,223.7288,225.0273,41964.0
2018-12-18 15:00:00,228.85,229.12,228.24,228.83,12108.0,225.1158,225.3814,224.5158,225.0962,12108.0
2018-12-18 15:05:00,228.86,229.23,228.48,228.95,15563.0,225.1257,225.4896,224.7519,225.2142,15563.0
2018-12-18 15:10:00,228.89,229.54,228.76,229.4,6880.0,225.1552,225.7946,225.0273,225.6569,6880.0
2018-12-18 15:15:00,229.46,229.96,229.22,229.68,10997.0,225.7159,226.2077,225.4798,225.9323,10997.0
2018-12-18 15:20:00,229.59,229.65,229.23,229.49,15912.0,225.8438,225.9028,225.4896,225.7454,15912.0
2018-12-18 15:25:00,229.53,229.53,229.1,229.32,15423.0,225.7847,225.7847,225.3618,225.5782,15423.0
2018-12-18 15:30:00,229.37,230.45,229.37,230.31,13548.0,225.6274,226.6897,225.6274,226.552,13548.0
2018-12-18 15:35:00,230.32,230.78,230.17,230.34,19581.0,226.5619,227.0143,226.4143,226.5815,19581.0
2018-12-18 15:40:00,230.46,230.91,230.42,230.8,16447.0,226.6996,227.1422,226.6602,227.034,16447.0
2018-12-18 15:45:00,230.77,232.09,230.75,231.95,23223.0,227.0045,228.303,226.9848,228.1653,23223.0
2018-12-18 15:50:00,231.92,231.97,231.29,231.54,34356.0,228.1357,228.1849,227.516,227.7619,34356.0
2018-12-18 15:55:00,231.58,231.62,230.26,230.3,66027.0,227.8013,227.8406,226.5028,226.5422,66027.0
2018-12-19 09:30:00,231.04,232.32,230.76,231.17,29753.0,227.2701,228.5292,226.9947,227.398,29753.0
2018-12-19 09:35:00,231.31,231.52,230.64,230.64,11198.0,227.5357,227.7423,226.8766,226.8766,11198.0
2018-12-19 09:40:00,230.76,231.14,230.15,230.92,15450.0,226.9947,227.3685,226.3946,227.1521,15450.0
2018-12-19 09:45:00,231.05,231.05,230.3,230.68,6382.0,227.2799,227.2799,226.5422,226.916,6382.0
2018-12-19 09:50:00,230.58,231.13,230.58,231.09,6140.0,226.8176,227.3586,226.8176,227.3193,6140.0
2018-12-19 09:55:00,231.1,232.19,231.1,232.02,13728.0,227.3291,228.4013,227.3291,228.2341,13728.0
2018-12-19 10:00:00,232.02,232.9,232.01,232.71,8215.0,228.2341,229.0998,228.2243,228.9129,8215.0
2018-12-19 10:05:00,232.71,232.71,232.0,232.31,6300.0,228.9129,228.9129,228.2144,228.5194,6300.0
2018-12-19 10:10:00,232.22,232.99,232.22,232.81,6876.0,228.4308,229.1883,228.4308,229.0112,6876.0
2018-12-19 10:15:00,232.83,233.16,232.54,232.66,5913.0,229.0309,229.3555,228.7456,228.8637,5913.0
2018-12-19 10:20:00,232.47,232.64,232.14,232.46,8892.0,228.6768,228.844,228.3522,228.6669,8892.0
2018-12-19 10:25:00,232.39,233.37,232.39,233.21,15834.0,228.5981,229.5621,228.5981,229.4047,15834.0
2018-12-19 10:30:00,233.1,233.39,232.76,232.83,10311.0,229.2965,229.5818,228.962,229.0309,10311.0
2018-12-19 10:35:00,232.88,233.05,232.68,232.9,8881.0,229.0801,229.2473,228.8833,229.0998,8881.0
2018-12-19 10:40:00,232.77,232.77,232.35,232.35,15717.0,228.9719,228.9719,228.5587,228.5587,15717.0
2018-12-19 10:45:00,232.39,232.95,232.24,232.54,70785.0,228.5981,229.1489,228.4505,228.7456,70785.0
2018-12-19 10:50:00,232.46,233.16,232.45,232.83,20963.0,228.6669,229.3555,228.6571,229.0309,20963.0
2018-12-19 10:55:00,232.73,232.89,232.38,232.89,11412.0,228.9325,229.0899,228.5882,229.0899,11412.0
2018-12-19 11:00:00,232.93,233.01,232.36,232.42,10462.0,229.1293,229.208,228.5686,228.6276,10462.0
2018-12-19 11:05:00,232.47,232.54,232.04,232.13,14350.0,228.6768,228.7456,228.2538,228.3423,14350.0
2018-12-19 11:10:00,232.35,232.65,232.08,232.3,22210.0,228.5587,228.8538,228.2931,228.5095,22210.0
2018-12-19 11:15:00,232.3,232.3,231.66,231.94,9556.0,228.5095,228.5095,227.88,228.1554,9556.0
2018-12-19 11:20:00,232.0,232.78,232.0,232.61,7100.0,228.2144,228.9817,228.2144,228.8145,7100.0
2018-12-19 11:25:00,232.66,232.79,231.97,232.11,19418.0,228.8637,228.9915,228.1849,228.3226,19418.0
2018-12-19 11:30:00,231.98,232.15,231.82,231.93,5298.0,228.1948,228.362,228.0374,228.1456,5298.0
2018-12-19 11:35:00,232.0,232.31,232.0,232.24,3491.0,228.2144,228.5194,228.2144,228.4505,3491.0
2018-12-19 11:40:00,232.19,232.27,232.05,232.19,2031.0,228.4013,228.48,228.2636,228.4013,2031.0
2018-12-19 11:45:00,232.2,232.28,231.93,232.26,5605.0,228.4112,228.4899,228.1456,228.4702,5605.0
2018-12-19 11:50:00,232.48,232.67,232.48,232.6,18834.0,228.6866,228.8735,228.6866,228.8046,18834.0
2018-12-19 11:55:00,232.6,233.0,232.51,232.87,5450.0,228.8046,229.1981,228.7161,229.0702,5450.0
2018-12-19 12:00:00,232.94,233.14,232.85,233.03,2875.0,229.1391,229.3358,229.0506,229.2276,2875.0
2018-12-19 12:05:00,233.18,233.55,233.14,233.54,3963.0,229.3752,229.7391,229.3358,229.7293,3963.0
2018-12-19 12:10:00,233.54,233.73,233.48,233.67,6834.0,229.7293,229.9162,229.6703,229.8572,6834.0
2018-12-19 12:15:00,233.59,233.61,233.29,233.45,8289.0,229.7785,229.7982,229.4834,229.6408,8289.0
2018-12-19 12:20:00,233.49,234.02,233.49,234.02,5213.0,229.6801,230.2015,229.6801,230.2015,5213.0
2018-12-19 12:25:00,234.02,234.07,233.77,233.99,6410.0,230.2015,230.2507,229.9556,230.172,6410.0
2018-12-19 12:30:00,234.08,234.08,233.81,233.81,6324.0,230.2605,230.2605,229.9949,229.9949,6324.0
2018-12-19 12:35:00,233.69,233.88,233.56,233.75,3701.0,229.8769,230.0638,229.749,229.9359,3701.0
2018-12-19 12:40:00,233.75,234.14,233.67,234.14,3634.0,229.9359,230.3195,229.8572,230.3195,3634.0
2018-12-19 12:45:00,234.06,234.37,234.03,234.03,4702.0,230.2408,230.5458,230.2113,230.2113,4702.0
2018-12-19 12:50:00,234.02,234.18,233.84,234.01,3607.0,230.2015,230.3589,230.0244,230.1916,3607.0
2018-12-19 12:55:00,233.93,234.06,233.87,233.9,2000.0,230.1129,230.2408,230.0539,230.0834,2000.0
2018-12-19 13:00:00,233.9,233.9,233.51,233.66,4520.0,230.0834,230.0834,229.6998,229.8474,4520.0
2018-12-19 13:05:00,233.67,233.7,233.47,233.52,2900.0,229.8572,229.8867,229.6605,229.7096,2900.0
2018-12-19 13:10:00,233.51,233.78,233.39,233.51,5946.0,229.6998,229.9654,229.5818,229.6998,5946.0
2018-12-19 13:15:00,233.51,233.73,233.4,233.73,4334.0,229.6998,229.9162,229.5916,229.9162,4334.0
2018-12-19 13:20:00,233.78,233.81,232.92,233.11,19221.0,229.9654,229.9949,229.1194,229.3063,19221.0
2018-12-19 13:25:00,233.18,233.73,233.07,233.72,10539.0,229.3752,229.9162,229.267,229.9064,10539.0
2018-12-19 13:30:00,233.88,233.93,233.47,233.84,6109.0,230.0638,230.1129,229.6605,230.0244,6109.0
2018-12-19 13:35:00,233.96,234.03,233.78,233.8,10470.0,230.1425,230.2113,229.9654,229.9851,10470.0
2018-12-19 13:40:00,233.84,234.22,233.79,233.93,7299.0,230.0244,230.3982,229.9752,230.1129,7299.0
2018-12-19 13:45:00,234.06,234.08,233.82,234.04,7735.0,230.2408,230.2605,230.0047,230.2212,7735.0
2018-12-19 13:50:00,233.99,234.0,233.63,233.83,11911.0,230.172,230.1818,229.8178,230.0146,11911.0
2018-12-19 13:55:00,233.76,235.66,233.76,235.66,13007.0,229.9457,231.8147,229.9457,231.8147,13007.0
2018-12-19 14:00:00,235.73,235.98,231.37,232.06,23392.0,231.8836,232.1295,227.5947,228.2735,23392.0
2018-12-19 14:05:00,232.06,232.71,230.86,231.39,27065.0,228.2735,228.9129,227.093,227.6144,27065.0
2018-12-19 14:10:00,231.4,231.45,229.85,230.63,13525.0,227.6242,227.6734,226.0995,226.8668,13525.0
2018-12-19 14:15:00,230.34,232.1,230.3,231.73,20047.0,226.5815,228.3128,226.5422,227.9488,20047.0
2018-12-19 14:20:00,231.71,232.0,231.09,231.85,20675.0,227.9292,228.2144,227.3193,228.0669,20675.0
2018-12-19 14:25:00,231.8,232.32,231.41,232.18,11041.0,228.0177,228.5292,227.6341,228.3915,11041.0
2018-12-19 14:30:00,232.24,232.9,231.7,232.19,7171.0,228.4505,229.0998,227.9193,228.4013,7171.0
2018-12-19 14:35:00,232.02,232.75,232.02,232.14,6026.0,228.2341,228.9522,228.2341,228.3522,6026.0
2018-12-19 14:40:00,232.08,232.08,229.14,229.14,8324.0,228.2931,228.2931,225.4011,225.4011,8324.0
2018-12-19 14:45:00,229.4,230.01,229.05,229.93,10793.0,225.6569,226.2569,225.3126,226.1782,10793.0
2018-12-19 14:50:00,229.91,229.93,228.4,228.88,11365.0,226.1585,226.1782,224.6732,225.1453,11365.0
2018-12-19 14:55:00,228.71,228.74,226.89,227.54,25918.0,224.9781,225.0076,223.1878,223.8272,25918.0
2018-12-19 15:00:00,227.44,227.5,226.5,226.79,20515.0,223.7288,223.7879,222.8042,223.0895,20515.0
2018-12-19 15:05:00,226.54,227.35,225.46,227.18,28184.0,222.8435,223.6403,221.7812,223.4731,28184.0
2018-12-19 15:10:00,227.25,228.49,226.81,228.49,14846.0,223.5419,224.7617,223.1091,224.7617,14846.0
2018-12-19 15:15:00,228.48,228.49,226.93,227.59,21976.0,224.7519,224.7617,223.2272,223.8764,21976.0
2018-12-19 15:20:00,227.73,228.72,226.83,228.37,33533.0,224.0141,224.988,223.1288,224.6437,33533.0
2018-12-19 15:25:00,228.17,228.66,227.29,227.29,22196.0,224.4469,224.9289,223.5813,223.5813,22196.0
2018-12-19 15:30:00,227.39,228.62,227.28,228.38,20838.0,223.6797,224.8896,223.5715,224.6535,20838.0
2018-12-19 15:35:00,228.29,228.29,227.52,227.74,24692.0,224.565,224.565,223.8075,224.0239,24692.0
2018-12-19 15:40:00,227.68,227.8,227.01,227.76,35478.0,223.9649,224.083,223.3059,224.0436,35478.0
2018-12-19 15:45:00,227.69,229.2,227.69,229.11,36713.0,223.9748,225.4601,223.9748,225.3716,36713.0
2018-12-19 15:50:00,229.2,229.24,228.63,228.93,44483.0,225.4601,225.4995,224.8994,225.1945,44483.0
2018-12-19 15:55:00,228.9,229.16,228.27,228.27,59641.0,225.165,225.4208,224.5453,224.5453,59641.0
2018-12-20 09:30:00,226.89,228.01,226.89,227.62,19350.0,223.1878,224.2895,223.1878,223.9059,19350.0
2018-12-20 09:35:00,227.51,227.8,226.73,227.3,11649.0,223.7977,224.083,223.0304,223.5911,11649.0
2018-12-20 09:40:00,227.21,227.21,225.26,225.83,17048.0,223.5026,223.5026,221.5844,222.1451,17048.0
2018-12-20 09:45:00,226.15,226.28,224.44,224.93,28302.0,222.4599,222.5878,220.7778,221.2598,28302.0
2018-12-20 09:50:00,224.9,225.2,224.1,224.69,24758.0,221.2303,221.5254,220.4433,221.0237,24758.0
2018-12-20 09:55:00,224.79,226.08,224.7,225.75,7616.0,221.1221,222.391,221.0336,222.0664,7616.0
2018-12-20 10:00:00,225.75,226.55,225.49,225.76,9061.0,222.0664,222.8534,221.8107,222.0763,9061.0
2018-12-20 10:05:00,225.71,226.85,225.62,226.72,16745.0,222.0271,223.1485,221.9385,223.0206,16745.0
2018-12-20 10:10:00,226.68,227.19,226.45,227.02,26400.0,222.9812,223.4829,222.755,223.3157,26400.0
2018-12-20 10:15:00,227.17,227.17,226.4,226.52,16446.0,223.4633,223.4633,222.7058,222.8239,16446.0
2018-12-20 10:20:00,226.4,226.52,225.68,226.02,62042.0,222.7058,222.8239,221.9976,222.332,62042.0
2018-12-20 10:25:00,226.05,226.72,226.0,226.0,7365.0,222.3615,223.0206,222.3123,222.3123,7365.0
2018-12-20 10:30:00,226.0,226.17,225.11,225.64,17964.0,222.3123,222.4796,221.4369,221.9582,17964.0
2018-12-20 10:35:00,225.65,225.77,225.14,225.33,9233.0,221.9681,222.0861,221.4664,221.6533,9233.0
2018-12-20 10:40:00,225.3,226.27,225.01,225.98,7932.0,221.6238,222.5779,221.3385,222.2927,7932.0
2018-12-20 10:45:00,226.0,226.0,225.1,225.16,9705.0,222.3123,222.3123,221.427,221.486,9705.0
2018-12-20 10:50:00,225.05,225.42,224.9,225.02,8627.0,221.3778,221.7418,221.2303,221.3483,8627.0
2018-12-20 10:55:00,225.11,225.91,224.86,225.48,7148.0,221.4369,222.2238,221.1909,221.8008,7148.0
2018-12-20 11:00:00,225.39,225.63,225.2,225.29,9949.0,221.7123,221.9484,221.5254,221.6139,9949.0
2018-12-20 11:05:00,225.34,225.79,224.93,225.06,11833.0,221.6631,222.1058,221.2598,221.3877,11833.0
2018-12-20 11:10:00,225.1,225.2,224.6,224.79,16036.0,221.427,221.5254,220.9352,221.1221,16036.0
2018-12-20 11:15:00,224.82,224.99,224.66,224.8,10509.0,221.1516,221.3188,220.9942,221.1319,10509.0
2018-12-20 11:20:00,224.77,224.78,224.1,224.3,13106.0,221.1024,221.1122,220.4433,220.6401,13106.0
2018-12-20 11:25:00,224.38,224.54,223.41,223.77,17701.0,220.7188,220.8762,219.7646,220.1187,17701.0
2018-12-20 11:30:00,223.76,224.23,223.29,223.97,31052.0,220.1089,220.5712,219.6466,220.3155,31052.0
2018-12-20 11:35:00,223.99,224.33,223.74,223.86,10849.0,220.3351,220.6696,220.0892,220.2073,10849.0
2018-12-20 11:40:00,223.94,224.13,223.38,223.47,11371.0,220.286,220.4729,219.7351,219.8236,11371.0
2018-12-20 11:45:00,223.48,223.55,222.49,222.5,20454.0,219.8335,219.9023,218.8596,218.8695,20454.0
2018-12-20 11:50:00,222.53,222.77,221.6,222.42,38026.0,218.899,219.135,217.9841,218.7908,38026.0
2018-12-20 11:55:00,222.43,223.31,221.48,221.91,39169.0,218.8006,219.6662,217.8661,218.2891,39169.0
2018-12-20 12:00:00,221.86,222.2,221.39,221.9,35722.0,218.2399,218.5743,217.7776,218.2792,35722.0
2018-12-20 12:05:00,221.88,222.16,221.4,221.57,23863.0,218.2596,218.535,217.7874,217.9546,23863.0
2018-12-20 12:10:00,221.62,222.0,220.94,220.94,28505.0,218.0038,218.3776,217.3349,217.3349,28505.0
2018-12-20 12:15:00,221.0,221.97,220.81,221.9,29548.0,217.3939,218.3481,217.207,218.2792,29548.0
2018-12-20 12:20:00,221.92,222.54,221.69,222.54,25721.0,218.2989,218.9088,218.0727,218.9088,25721.0
2018-12-20 12:25:00,222.62,223.2,222.41,223.2,19231.0,218.9875,219.558,218.7809,219.558,19231.0
2018-12-20 12:30:00,223.14,223.27,222.78,222.94,19257.0,219.499,219.6269,219.1449,219.3023,19257.0
2018-12-20 12:35:00,222.82,223.03,222.41,222.62,17296.0,219.1842,219.3908,218.7809,218.9875,17296.0
2018-12-20 12:40:00,222.52,222.72,222.07,222.21,12966.0,218.8891,219.0859,218.4465,218.5842,12966.0
2018-12-20 12:45:00,222.23,222.51,221.98,222.17,22054.0,218.6039,218.8793,218.3579,218.5448,22054.0
2018-12-20 12:50:00,222.19,222.4,221.79,222.0,17567.0,218.5645,218.7711,218.171,218.3776,17567.0
2018-12-20 12:55:00,221.94,222.7,221.72,222.49,22149.0,218.3186,219.0662,218.1022,218.8596,22149.0
2018-12-20 13:00:00,222.51,222.55,221.68,221.78,16744.0,218.8793,218.9186,218.0628,218.1612,16744.0
2018-12-20 13:05:00,221.79,222.19,221.58,221.78,9639.0,218.171,218.5645,217.9645,218.1612,9639.0
2018-12-20 13:10:00,221.71,222.33,221.52,222.02,14422.0,218.0923,218.7022,217.9054,218.3973,14422.0
2018-12-20 13:15:00,221.97,222.19,221.74,222.0,22312.0,218.3481,218.5645,218.1219,218.3776,22312.0
2018-12-20 13:20:00,221.92,222.14,221.03,221.11,30530.0,218.2989,218.5153,217.4234,217.5021,30530.0
2018-12-20 13:25:00,221.03,221.28,220.87,221.0,24694.0,217.4234,217.6694,217.266,217.3939,24694.0
2018-12-20 13:30:00,221.01,221.07,220.62,220.74,16034.0,217.4038,217.4628,217.0201,217.1382,16034.0
2018-12-20 13:35:00,220.74,220.94,220.16,220.73,39115.0,217.1382,217.3349,216.5676,217.1283,39115.0
2018-12-20 13:40:00,220.75,221.11,220.05,221.1,16811.0,217.148,217.5021,216.4594,217.4923,16811.0
2018-12-20 13:45:00,221.02,221.57,221.02,221.41,9050.0,217.4136,217.9546,217.4136,217.7972,9050.0
2018-12-20 13:50:00,221.34,221.35,220.78,220.97,14398.0,217.7284,217.7382,217.1775,217.3644,14398.0
2018-12-20 13:55:00,221.02,221.43,220.74,220.74,37217.0,217.4136,217.8169,217.1382,217.1382,37217.0
2018-12-20 14:00:00,220.78,220.85,219.3,219.85,52748.0,217.1775,217.2464,215.7217,216.2627,52748.0
2018-12-20 14:05:00,219.97,220.21,219.53,219.78,27244.0,216.3807,216.6168,215.9479,216.1938,27244.0
2018-12-20 14:10:00,219.72,219.72,218.2,218.76,48649.0,216.1348,216.1348,214.6396,215.1905,48649.0
2018-12-20 14:15:00,218.77,218.92,217.9,217.9,28894.0,215.2003,215.3479,214.3445,214.3445,28894.0
2018-12-20 14:20:00,218.0,218.54,217.81,218.01,63316.0,214.4429,214.9741,214.256,214.4527,63316.0
2018-12-20 14:25:00,218.05,218.89,217.88,218.71,85962.0,214.4921,215.3184,214.3248,215.1413,85962.0
2018-12-20 14:30:00,218.68,219.08,218.46,218.94,92130.0,215.1118,215.5053,214.8954,215.3675,92130.0
2018-12-20 14:35:00,219.04,220.0,218.6,218.62,49549.0,215.4659,216.4102,215.0331,215.0528,49549.0
2018-12-20 14:40:00,218.62,220.27,218.59,220.01,44875.0,215.0528,216.6758,215.0233,216.4201,44875.0
2018-12-20 14:45:00,220.01,220.64,219.14,220.58,83288.0,216.4201,217.0398,215.5643,216.9808,83288.0
2018-12-20 14:50:00,220.51,220.99,219.67,219.68,45689.0,216.9119,217.3841,216.0856,216.0955,45689.0
2018-12-20 14:55:00,219.67,219.96,219.1,219.96,35149.0,216.0856,216.3709,215.5249,216.3709,35149.0
2018-12-20 15:00:00,220.07,220.08,219.39,219.46,38281.0,216.4791,216.4889,215.8102,215.8791,38281.0
2018-12-20 15:05:00,219.53,220.42,218.95,220.2,38680.0,215.9479,216.8234,215.3774,216.607,38680.0
2018-12-20 15:10:00,220.14,220.41,219.37,220.41,71714.0,216.548,216.8136,215.7905,216.8136,71714.0
2018-12-20 15:15:00,220.38,220.55,219.25,219.25,60994.0,216.784,216.9513,215.6725,215.6725,60994.0
2018-12-20 15:20:00,219.25,220.38,219.25,220.19,85553.0,215.6725,216.784,215.6725,216.5971,85553.0
2018-12-20 15:25:00,220.19,220.36,219.44,219.52,26239.0,216.5971,216.7644,215.8594,215.9381,26239.0
2018-12-20 15:30:00,219.53,220.2,219.53,219.73,78261.0,215.9479,216.607,215.9479,216.1446,78261.0
2018-12-20 15:35:00,219.78,220.27,219.69,219.88,67790.0,216.1938,216.6758,216.1053,216.2922,67790.0
2018-12-20 15:40:00,219.74,220.23,218.59,218.63,70944.0,216.1545,216.6365,215.0233,215.0626,70944.0
2018-12-20 15:45:00,218.56,218.78,218.1,218.14,69409.0,214.9937,215.2102,214.5412,214.5806,69409.0
2018-12-20 15:50:00,218.11,218.67,217.97,218.48,130231.0,214.5511,215.1019,214.4134,214.915,130231.0
2018-12-20 15:55:00,218.37,219.65,218.32,219.45,218704.0,214.8068,216.066,214.7577,215.8692,218704.0
2018-12-21 09:30:00,218.46,219.6,218.01,218.9,517718.0,214.8954,216.0168,214.4527,215.3282,517718.0
2018-12-21 09:35:00,218.97,219.58,218.36,218.68,25447.0,215.3971,215.9971,214.797,215.1118,25447.0
2018-12-21 09:40:00,218.34,219.05,218.19,218.53,28201.0,214.7773,215.4757,214.6298,214.9642,28201.0
2018-12-21 09:45:00,218.53,219.5,218.52,219.2,44881.0,214.9642,215.9184,214.9544,215.6233,44881.0
2018-12-21 09:50:00,219.13,219.13,218.23,218.23,12793.0,215.5544,215.5544,214.6691,214.6691,12793.0
2018-12-21 09:55:00,218.26,219.06,218.02,218.84,16343.0,214.6986,215.4856,214.4626,215.2692,16343.0
2018-12-21 10:00:00,219.02,219.06,218.35,218.35,18758.0,215.4462,215.4856,214.7872,214.7872,18758.0
2018-12-21 10:05:00,218.43,218.55,217.8,218.06,25877.0,214.8659,214.9839,214.2461,214.5019,25877.0
2018-12-21 10:10:00,218.09,220.04,218.02,219.73,55353.0,214.5314,216.4496,214.4626,216.1446,55353.0
2018-12-21 10:15:00,219.98,221.15,219.57,220.94,115052.0,216.3906,217.5415,215.9873,217.3349,115052.0
2018-12-21 10:20:00,221.0,221.23,220.66,220.85,18906.0,217.3939,217.6202,217.0595,217.2464,18906.0
2018-12-21 10:25:00,220.76,220.76,219.93,220.06,16844.0,217.1578,217.1578,216.3414,216.4693,16844.0
2018-12-21 10:30:00,220.02,220.63,219.65,220.47,39369.0,216.4299,217.03,216.066,216.8726,39369.0
2018-12-21 10:35:00,220.43,220.5,220.06,220.35,12947.0,216.8332,216.9021,216.4693,216.7545,12947.0
2018-12-21 10:40:00,220.43,220.43,219.91,220.0,11286.0,216.8332,216.8332,216.3217,216.4102,11286.0
2018-12-21 10:45:00,220.07,220.43,219.92,220.06,12983.0,216.4791,216.8332,216.3315,216.4693,12983.0
2018-12-21 10:50:00,220.11,220.32,219.5,219.75,26666.0,216.5184,216.725,215.9184,216.1643,26666.0
2018-12-21 10:55:00,219.74,219.94,219.48,219.69,10937.0,216.1545,216.3512,215.8987,216.1053,10937.0
2018-12-21 11:00:00,219.7,220.02,219.05,219.25,29367.0,216.1151,216.4299,215.4757,215.6725,29367.0
2018-12-21 11:05:00,219.33,219.44,218.14,218.17,41147.0,215.7512,215.8594,214.5806,214.6101,41147.0
2018-12-21 11:10:00,218.12,218.65,218.12,218.44,16441.0,214.5609,215.0823,214.5609,214.8757,16441.0
2018-12-21 11:15:00,218.41,219.34,218.41,219.25,24717.0,214.8462,215.761,214.8462,215.6725,24717.0
2018-12-21 11:20:00,219.32,220.07,219.24,219.9,45587.0,215.7413,216.4791,215.6626,216.3119,45587.0
2018-12-21 11:25:00,219.92,220.63,219.74,220.63,18793.0,216.3315,217.03,216.1545,217.03,18793.0
2018-12-21 11:30:00,220.6,220.61,220.09,220.32,28008.0,217.0005,217.0103,216.4988,216.725,28008.0
2018-12-21 11:35:00,220.36,220.5,219.93,220.0,14883.0,216.7644,216.9021,216.3414,216.4102,14883.0
2018-12-21 11:40:00,220.0,220.38,219.86,220.12,22228.0,216.4102,216.784,216.2725,216.5283,22228.0
2018-12-21 11:45:00,220.0,220.5,219.35,219.43,19837.0,216.4102,216.9021,215.7708,215.8495,19837.0
2018-12-21 11:50:00,219.53,220.18,219.46,219.88,13180.0,215.9479,216.5873,215.8791,216.2922,13180.0
2018-12-21 11:55:00,219.92,219.95,218.89,219.05,24833.0,216.3315,216.3611,215.3184,215.4757,24833.0
2018-12-21 12:00:00,219.08,219.2,218.67,218.75,32047.0,215.5053,215.6233,215.1019,215.1806,32047.0
2018-12-21 12:05:00,218.8,218.88,217.98,218.53,28906.0,215.2298,215.3085,214.4232,214.9642,28906.0
2018-12-21 12:10:00,218.5,218.92,218.41,218.63,32018.0,214.9347,215.3479,214.8462,215.0626,32018.0
2018-12-21 12:15:00,218.63,218.9,218.14,218.47,36763.0,215.0626,215.3282,214.5806,214.9052,36763.0
2018-12-21 12:20:00,218.43,218.57,218.06,218.06,28400.0,214.8659,215.0036,214.5019,214.5019,28400.0
2018-12-21 12:25:00,218.13,218.43,217.44,217.58,21661.0,214.5708,214.8659,213.892,214.0297,21661.0
2018-12-21 12:30:00,217.53,217.53,216.27,217.39,35162.0,213.9805,213.9805,212.7411,213.8428,35162.0
2018-12-21 12:35:00,217.43,218.18,217.33,218.01,20439.0,213.8822,214.6199,213.7838,214.4527,20439.0
2018-12-21 12:40:00,218.2,218.59,217.97,218.16,23268.0,214.6396,215.0233,214.4134,214.6003,23268.0
2018-12-21 12:45:00,218.23,219.36,218.22,218.65,17426.0,214.6691,215.7807,214.6593,215.0823,17426.0
2018-12-21 12:50:00,218.84,218.84,217.35,217.35,31635.0,215.2692,215.2692,213.8035,213.8035,31635.0
2018-12-21 12:55:00,217.27,218.05,217.26,217.81,20063.0,213.7248,214.4921,213.715,214.256,20063.0
2018-12-21 13:00:00,217.95,218.24,217.67,217.91,15317.0,214.3937,214.679,214.1183,214.3543,15317.0
2018-12-21 13:05:00,217.81,218.02,217.35,217.97,8430.0,214.256,214.4626,213.8035,214.4134,8430.0
2018-12-21 13:10:00,217.97,218.28,217.47,217.93,23019.0,214.4134,214.7183,213.9215,214.374,23019.0
2018-12-21 13:15:00,217.92,218.25,217.64,217.9,12503.0,214.3642,214.6888,214.0888,214.3445,12503.0
2018-12-21 13:20:00,217.85,218.51,217.82,218.21,19756.0,214.2953,214.9446,214.2658,214.6495,19756.0
2018-12-21 13:25:00,218.54,218.8,218.05,218.17,12594.0,214.9741,215.2298,214.4921,214.6101,12594.0
2018-12-21 13:30:00,218.25,219.14,218.17,219.03,8589.0,214.6888,215.5643,214.6101,215.4561,8589.0
2018-12-21 13:35:00,219.06,219.11,218.56,219.0,10204.0,215.4856,215.5348,214.9937,215.4266,10204.0
2018-12-21 13:40:00,219.02,219.04,218.44,218.94,35897.0,215.4462,215.4659,214.8757,215.3675,35897.0
2018-12-21 13:45:00,218.87,219.03,218.2,218.44,5900.0,215.2987,215.4561,214.6396,214.8757,5900.0
2018-12-21 13:50:00,218.52,218.52,217.81,218.0,8600.0,214.9544,214.9544,214.256,214.4429,8600.0
2018-12-21 13:55:00,218.0,218.19,217.76,217.9,13149.0,214.4429,214.6298,214.2068,214.3445,13149.0
2018-12-21 14:00:00,217.9,218.26,217.75,217.79,10962.0,214.3445,214.6986,214.197,214.2363,10962.0
2018-12-21 14:05:00,217.7,218.08,217.55,218.0,24307.0,214.1478,214.5216,214.0002,214.4429,24307.0
2018-12-21 14:10:00,217.93,218.3,217.28,217.43,18500.0,214.374,214.738,213.7346,213.8822,18500.0
2018-12-21 14:15:00,217.51,218.27,217.36,218.19,20369.0,213.9609,214.7085,213.8133,214.6298,20369.0
2018-12-21 14:20:00,218.35,218.84,218.21,218.37,19050.0,214.7872,215.2692,214.6495,214.8068,19050.0
2018-12-21 14:25:00,218.26,218.41,217.63,218.02,10840.0,214.6986,214.8462,214.0789,214.4626,10840.0
2018-12-21 14:30:00,217.93,218.15,217.7,217.77,5219.0,214.374,214.5904,214.1478,214.2166,5219.0
2018-12-21 14:35:00,217.85,218.16,217.85,217.92,6647.0,214.2953,214.6003,214.2953,214.3642,6647.0
2018-12-21 14:40:00,217.98,218.06,217.09,217.11,9074.0,214.4232,214.5019,213.5477,213.5674,9074.0
2018-12-21 14:45:00,217.16,217.43,217.03,217.3,7451.0,213.6166,213.8822,213.4887,213.7543,7451.0
2018-12-21 14:50:00,217.42,218.3,217.42,217.43,9058.0,213.8723,214.738,213.8723,213.8822,9058.0
2018-12-21 14:55:00,217.5,217.7,217.09,217.45,14112.0,213.951,214.1478,213.5477,213.9019,14112.0
2018-12-21 15:00:00,217.45,217.75,217.24,217.35,25337.0,213.9019,214.197,213.6953,213.8035,25337.0
2018-12-21 15:05:00,217.3,217.42,217.06,217.21,8147.0,213.7543,213.8723,213.5182,213.6658,8147.0
2018-12-21 15:10:00,217.19,217.23,216.57,216.65,7007.0,213.6461,213.6854,213.0362,213.1149,7007.0
2018-12-21 15:15:00,216.62,216.67,215.45,215.59,36969.0,213.0854,213.1346,211.9345,212.0722,36969.0
2018-12-21 15:20:00,215.69,216.09,215.53,215.77,17287.0,212.1706,212.564,212.0132,212.2493,17287.0
2018-12-21 15:25:00,215.85,215.85,215.08,215.13,17825.0,212.328,212.328,211.5705,211.6197,17825.0
2018-12-21 15:30:00,215.06,215.98,215.06,215.94,23725.0,211.5509,212.4558,211.5509,212.4165,23725.0
2018-12-21 15:35:00,215.93,215.93,214.97,214.99,15771.0,212.4067,212.4067,211.4623,211.482,15771.0
2018-12-21 15:40:00,214.99,216.13,214.93,216.03,22174.0,211.482,212.6034,211.423,212.505,22174.0
2018-12-21 15:45:00,216.12,216.75,216.05,216.28,45379.0,212.5936,213.2133,212.5247,212.7509,45379.0
2018-12-21 15:50:00,216.26,216.33,215.46,215.97,50715.0,212.7313,212.8001,211.9443,212.446,50715.0
2018-12-21 15:55:00,215.88,216.21,215.53,215.74,101451.0,212.3575,212.6821,212.0132,212.2198,101451.0
2018-12-24 09:30:00,214.24,214.74,213.52,214.62,33142.0,210.7442,211.2361,210.036,211.118,33142.0
2018-12-24 09:35:00,214.84,214.99,213.7,214.25,92609.0,211.3344,211.482,210.213,210.7541,92609.0
2018-12-24 09:40:00,214.25,214.39,212.58,213.14,36948.0,210.7541,210.8918,209.1113,209.6622,36948.0
2018-12-24 09:45:00,213.05,213.22,211.63,212.51,23815.0,209.5736,209.7409,208.1768,209.0425,23815.0
2018-12-24 09:50:00,212.39,212.43,211.57,211.64,40806.0,208.9244,208.9638,208.1178,208.1867,40806.0
2018-12-24 09:55:00,211.6,212.44,211.4,212.31,55658.0,208.1473,208.9736,207.9506,208.8457,55658.0
2018-12-24 10:00:00,212.44,212.85,211.7,212.0,32743.0,208.9736,209.3769,208.2457,208.5408,32743.0
2018-12-24 10:05:00,212.06,212.07,210.94,211.34,74203.0,208.5998,208.6096,207.4981,207.8915,74203.0
2018-12-24 10:10:00,211.37,212.38,211.26,212.25,19783.0,207.9211,208.9146,207.8129,208.7867,19783.0
2018-12-24 10:15:00,212.31,212.64,211.88,212.01,13516.0,208.8457,209.1703,208.4227,208.5506,13516.0
2018-12-24 10:20:00,212.08,212.68,211.85,212.34,15950.0,208.6195,209.2097,208.3932,208.8752,15950.0
2018-12-24 10:25:00,212.19,212.55,211.89,212.02,113030.0,208.7277,209.0818,208.4326,208.5605,113030.0
2018-12-24 10:30:00,212.18,212.79,212.04,212.42,64825.0,208.7178,209.3179,208.5801,208.9539,64825.0
2018-12-24 10:35:00,212.39,213.29,212.14,213.23,17820.0,208.9244,209.8097,208.6785,209.7507,17820.0
2018-12-24 10:40:00,213.25,214.1,213.24,213.78,56536.0,209.7704,210.6065,209.7605,210.2917,56536.0
2018-12-24 10:45:00,213.79,213.79,213.06,213.22,16069.0,210.3016,210.3016,209.5835,209.7409,16069.0
2018-12-24 10:50:00,213.14,213.14,212.22,212.25,13912.0,209.6622,209.6622,208.7572,208.7867,13912.0
2018-12-24 10:55:00,212.25,212.38,211.93,212.33,29722.0,208.7867,208.9146,208.4719,208.8654,29722.0
2018-12-24 11:00:00,212.43,213.05,211.42,211.42,15090.0,208.9638,209.5736,207.9702,207.9702,15090.0
2018-12-24 11:05:00,211.45,212.0,211.16,211.4,12754.0,207.9998,208.5408,207.7145,207.9506,12754.0
2018-12-24 11:10:00,211.42,212.05,211.12,212.05,11202.0,207.9702,208.59,207.6751,208.59,11202.0
2018-12-24 11:15:00,212.23,212.23,211.19,211.28,15813.0,208.767,208.767,207.744,207.8325,15813.0
2018-12-24 11:20:00,211.27,211.46,210.55,210.66,14313.0,207.8227,208.0096,207.1144,207.2226,14313.0
2018-12-24 11:25:00,210.67,210.78,209.96,210.31,32619.0,207.2325,207.3407,206.5341,206.8784,32619.0
2018-12-24 11:30:00,210.2,211.09,210.2,210.76,31456.0,206.7702,207.6456,206.7702,207.321,31456.0
2018-12-24 11:35:00,210.78,210.85,210.13,210.67,20855.0,207.3407,207.4095,206.7013,207.2325,20855.0
2018-12-24 11:40:00,210.84,211.23,210.3,210.47,11534.0,207.3997,207.7833,206.8685,207.0357,11534.0
2018-12-24 11:45:00,210.55,210.55,209.45,209.91,21222.0,207.1144,207.1144,206.0324,206.4849,21222.0
2018-12-24 11:50:00,209.86,210.47,209.7,210.4,15064.0,206.4357,207.0357,206.2783,206.9669,15064.0
2018-12-24 11:55:00,210.25,210.53,209.82,209.88,10897.0,206.8193,207.0948,206.3964,206.4554,10897.0
2018-12-24 12:00:00,210.08,210.72,209.81,210.22,17514.0,206.6521,207.2817,206.3865,206.7898,17514.0
2018-12-24 12:05:00,210.22,210.4,209.6,209.61,12902.0,206.7898,206.9669,206.1799,206.1898,12902.0
2018-12-24 12:10:00,209.62,210.36,209.53,210.16,21695.0,206.1996,206.9275,206.1111,206.7308,21695.0
2018-12-24 12:15:00,210.14,210.34,209.3,209.63,15928.0,206.7111,206.9079,205.8848,206.2095,15928.0
2018-12-24 12:20:00,209.55,209.71,208.94,209.62,23124.0,206.1308,206.2881,205.5307,206.1996,23124.0
2018-12-24 12:25:00,209.59,210.49,209.51,209.98,21004.0,206.1701,207.0554,206.0914,206.5537,21004.0
2018-12-24 12:30:00,210.19,210.67,209.56,209.93,16448.0,206.7603,207.2325,206.1406,206.5046,16448.0
2018-12-24 12:35:00,209.88,210.04,209.1,209.44,20936.0,206.4554,206.6128,205.6881,206.0226,20936.0
2018-12-24 12:40:00,209.38,209.67,209.05,209.47,22029.0,205.9635,206.2488,205.6389,206.0521,22029.0
2018-12-24 12:45:00,209.42,209.66,209.04,209.4,32347.0,206.0029,206.239,205.6291,205.9832,32347.0
2018-12-24 12:50:00,209.4,209.7,209.12,209.66,54695.0,205.9832,206.2783,205.7078,206.239,54695.0
2018-12-24 12:55:00,209.66,209.66,208.48,208.75,86828.0,206.239,206.239,205.0782,205.3438,86828.0
2018-12-26 09:30:00,210.35,211.79,210.35,211.22,46061.0,206.9177,208.3342,206.9177,207.7735,46061.0
2018-12-26 09:35:00,211.26,212.95,211.04,212.94,28212.0,207.8129,209.4753,207.5964,209.4654,28212.0
2018-12-26 09:40:00,212.93,213.04,212.09,212.41,53427.0,209.4556,209.5638,208.6293,208.9441,53427.0
2018-12-26 09:45:00,212.41,213.09,212.07,213.03,24466.0,208.9441,209.613,208.6096,209.554,24466.0
2018-12-26 09:50:00,213.04,213.38,212.2,212.44,11811.0,209.5638,209.8983,208.7375,208.9736,11811.0
2018-12-26 09:55:00,212.1,212.14,210.94,211.06,23026.0,208.6391,208.6785,207.4981,207.6161,23026.0
2018-12-26 10:00:00,210.88,211.12,210.33,210.61,8997.0,207.4391,207.6751,206.898,207.1735,8997.0
2018-12-26 10:05:00,210.64,210.65,209.81,210.41,14565.0,207.203,207.2128,206.3865,206.9767,14565.0
2018-12-26 10:10:00,210.46,210.46,209.07,209.21,17614.0,207.0259,207.0259,205.6586,205.7963,17614.0
2018-12-26 10:15:00,209.16,210.1,208.87,209.17,11751.0,205.7471,206.6718,205.4619,205.757,11751.0
2018-12-26 10:20:00,208.98,210.44,208.96,210.27,12950.0,205.5701,207.0062,205.5504,206.839,12950.0
2018-12-26 10:25:00,210.27,210.81,210.27,210.52,6840.0,206.839,207.3702,206.839,207.0849,6840.0
2018-12-26 10:30:00,210.33,210.64,210.04,210.13,12616.0,206.898,207.203,206.6128,206.7013,12616.0
2018-12-26 10:35:00,210.18,210.2,209.63,209.78,8718.0,206.7505,206.7702,206.2095,206.357,8718.0
2018-12-26 10:40:00,209.68,210.03,209.37,209.51,8323.0,206.2586,206.6029,205.9537,206.0914,8323.0
2018-12-26 10:45:00,209.43,210.1,209.43,209.74,9571.0,206.0127,206.6718,206.0127,206.3177,9571.0
2018-12-26 10:50:00,209.87,210.19,208.4,208.55,12090.0,206.4455,206.7603,204.9995,205.1471,12090.0
2018-12-26 10:55:00,208.52,208.78,208.34,208.77,10210.0,205.1176,205.3733,204.9405,205.3635,10210.0
2018-12-26 11:00:00,208.97,210.0,208.89,209.94,10016.0,205.5602,206.5734,205.4815,206.5144,10016.0
2018-12-26 11:05:00,210.03,210.15,209.27,209.67,9662.0,206.6029,206.721,205.8553,206.2488,9662.0
2018-12-26 11:10:00,209.91,210.2,209.84,210.19,7674.0,206.4849,206.7702,206.416,206.7603,7674.0
2018-12-26 11:15:00,210.25,211.05,210.11,210.56,28438.0,206.8193,207.6063,206.6816,207.1243,28438.0
2018-12-26 11:20:00,210.6,210.6,210.05,210.07,10409.0,207.1636,207.1636,206.6226,206.6423,10409.0
2018-12-26 11:25:00,209.98,210.71,209.74,210.54,15969.0,206.5537,207.2718,206.3177,207.1046,15969.0
2018-12-26 11:30:00,210.63,210.63,210.09,210.12,24931.0,207.1931,207.1931,206.6619,206.6915,24931.0
2018-12-26 11:35:00,210.16,211.01,210.01,211.0,41754.0,206.7308,207.5669,206.5833,207.5571,41754.0
2018-12-26 11:40:00,211.0,211.39,210.83,211.24,15333.0,207.5571,207.9407,207.3899,207.7932,15333.0
2018-12-26 11:45:00,211.14,211.18,210.69,211.04,11119.0,207.6948,207.7342,207.2522,207.5964,11119.0
2018-12-26 11:50:00,210.94,210.95,210.47,210.95,9244.0,207.4981,207.5079,207.0357,207.5079,9244.0
2018-12-26 11:55:00,210.8,211.92,210.79,211.86,13497.0,207.3604,208.4621,207.3505,208.4031,13497.0
2018-12-26 12:00:00,211.95,212.22,211.84,212.19,15312.0,208.4916,208.7572,208.3834,208.7277,15312.0
2018-12-26 12:05:00,212.14,212.72,212.13,212.52,13802.0,208.6785,209.249,208.6687,209.0523,13802.0
2018-12-26 12:10:00,212.56,213.15,212.33,213.04,19983.0,209.0916,209.672,208.8654,209.5638,19983.0
2018-12-26 12:15:00,213.0,213.05,212.06,212.2,19878.0,209.5245,209.5736,208.5998,208.7375,19878.0
2018-12-26 12:20:00,212.23,212.63,211.98,212.21,10480.0,208.767,209.1605,208.5211,208.7474,10480.0
2018-12-26 12:25:00,212.22,212.62,211.85,211.85,11594.0,208.7572,209.1507,208.3932,208.3932,11594.0
2018-12-26 12:30:00,212.05,212.29,211.81,212.13,7349.0,208.59,208.826,208.3539,208.6687,7349.0
2018-12-26 12:35:00,212.22,213.08,212.17,212.93,5917.0,208.7572,209.6032,208.708,209.4556,5917.0
2018-12-26 12:40:00,212.94,213.24,212.75,213.24,11696.0,209.4654,209.7605,209.2785,209.7605,11696.0
2018-12-26 12:45:00,213.48,213.64,213.16,213.29,6913.0,209.9966,210.154,209.6819,209.8097,6913.0
2018-12-26 12:50:00,213.32,213.84,213.26,213.65,13038.0,209.8392,210.3508,209.7802,210.1639,13038.0
2018-12-26 12:55:00,213.75,213.94,213.62,213.72,5577.0,210.2622,210.4491,210.1343,210.2327,5577.0
2018-12-26 13:00:00,213.77,213.86,212.98,213.09,19681.0,210.2819,210.3704,209.5048,209.613,19681.0
2018-12-26 13:05:00,213.0,213.17,212.74,213.17,12733.0,209.5245,209.6917,209.2687,209.6917,12733.0
2018-12-26 13:10:00,213.18,213.29,212.2,212.34,8162.0,209.7015,209.8097,208.7375,208.8752,8162.0
2018-12-26 13:15:00,212.42,212.42,211.85,211.95,10153.0,208.9539,208.9539,208.3932,208.4916,10153.0
2018-12-26 13:20:00,211.91,212.48,211.91,212.31,4749.0,208.4522,209.0129,208.4522,208.8457,4749.0
2018-12-26 13:25:00,212.34,212.67,212.15,212.31,4980.0,208.8752,209.1998,208.6883,208.8457,4980.0
2018-12-26 13:30:00,212.34,212.54,212.13,212.14,9976.0,208.8752,209.072,208.6687,208.6785,9976.0
2018-12-26 13:35:00,212.02,212.52,211.87,212.46,18701.0,208.5605,209.0523,208.4129,208.9933,18701.0
2018-12-26 13:40:00,212.46,212.84,212.39,212.63,10250.0,208.9933,209.3671,208.9244,209.1605,10250.0
2018-12-26 13:45:00,212.7,213.16,212.69,212.95,4432.0,209.2294,209.6819,209.2195,209.4753,4432.0
2018-12-26 13:50:00,212.94,213.94,212.93,213.94,6146.0,209.4654,210.4491,209.4556,210.4491,6146.0
2018-12-26 13:55:00,213.93,213.95,213.79,213.9,17710.0,210.4393,210.459,210.3016,210.4098,17710.0
2018-12-26 14:00:00,213.93,214.02,213.53,213.56,30229.0,210.4393,210.5278,210.0458,210.0753,30229.0
2018-12-26 14:05:00,213.47,213.47,213.06,213.11,5108.0,209.9868,209.9868,209.5835,209.6327,5108.0
2018-12-26 14:10:00,213.18,213.68,213.1,213.41,11275.0,209.7015,210.1934,209.6228,209.9278,11275.0
2018-12-26 14:15:00,213.32,213.65,212.62,212.95,14235.0,209.8392,210.1639,209.1507,209.4753,14235.0
2018-12-26 14:20:00,212.97,212.98,212.51,212.98,6116.0,209.495,209.5048,209.0425,209.5048,6116.0
2018-12-26 14:25:00,212.98,212.98,212.23,212.43,8962.0,209.5048,209.5048,208.767,208.9638,8962.0
2018-12-26 14:30:00,212.55,213.6,212.55,213.34,8276.0,209.0818,210.1147,209.0818,209.8589,8276.0
2018-12-26 14:35:00,213.29,213.33,212.95,213.08,11541.0,209.8097,209.8491,209.4753,209.6032,11541.0
2018-12-26 14:40:00,213.22,213.33,212.62,213.04,7541.0,209.7409,209.8491,209.1507,209.5638,7541.0
2018-12-26 14:45:00,213.11,213.23,212.49,212.49,11081.0,209.6327,209.7507,209.0228,209.0228,11081.0
2018-12-26 14:50:00,212.46,213.15,212.46,213.12,10594.0,208.9933,209.672,208.9933,209.6425,10594.0
2018-12-26 14:55:00,213.09,213.85,212.61,213.79,16522.0,209.613,210.3606,209.1408,210.3016,16522.0
2018-12-26 15:00:00,213.73,213.84,213.31,213.66,8297.0,210.2426,210.3508,209.8294,210.1737,8297.0
2018-12-26 15:05:00,213.61,214.27,213.6,214.0,10545.0,210.1245,210.7737,210.1147,210.5081,10545.0
2018-12-26 15:10:00,213.98,214.54,213.98,214.53,9820.0,210.4885,211.0393,210.4885,211.0295,9820.0
2018-12-26 15:15:00,214.5,214.62,214.22,214.23,9324.0,211.0,211.118,210.7246,210.7344,9324.0
2018-12-26 15:20:00,214.27,214.81,214.25,214.81,14851.0,210.7737,211.3049,210.7541,211.3049,14851.0
2018-12-26 15:25:00,214.8,215.13,214.75,215.05,19919.0,211.2951,211.6197,211.2459,211.541,19919.0
2018-12-26 15:30:00,215.04,215.18,214.69,215.01,27948.0,211.5312,211.6689,211.1869,211.5017,27948.0
2018-12-26 15:35:00,214.97,215.89,214.87,215.88,24769.0,211.4623,212.3673,211.364,212.3575,24769.0
2018-12-26 15:40:00,215.82,216.56,215.62,216.56,23388.0,212.2984,213.0264,212.1017,213.0264,23388.0
2018-12-26 15:45:00,216.51,216.94,216.06,216.32,33472.0,212.9772,213.4002,212.5345,212.7903,33472.0
2018-12-26 15:50:00,216.35,217.54,216.29,217.52,42904.0,212.8198,213.9904,212.7608,213.9707,42904.0
2018-12-26 15:55:00,217.63,218.01,217.45,217.94,80385.0,214.0789,214.4527,213.9019,214.3839,80385.0
2018-12-27 09:30:00,214.57,216.06,214.52,215.46,31901.0,211.0688,212.5345,211.0197,211.9443,31901.0
2018-12-27 09:35:00,215.28,215.53,214.51,214.72,20221.0,211.7673,212.0132,211.0098,211.2164,20221.0
2018-12-27 09:40:00,214.84,216.09,214.84,215.47,20468.0,211.3344,212.564,211.3344,211.9542,20468.0
2018-12-27 09:45:00,215.47,215.65,214.53,214.63,11919.0,211.9542,212.1312,211.0295,211.1279,11919.0
2018-12-27 09:50:00,214.63,214.8,214.09,214.2,10801.0,211.1279,211.2951,210.5967,210.7049,10801.0
2018-12-27 09:55:00,214.14,214.15,213.09,213.52,36000.0,210.6459,210.6557,209.613,210.036,36000.0
2018-12-27 10:00:00,213.44,214.55,213.29,214.45,14931.0,209.9573,211.0492,209.8097,210.9508,14931.0
2018-12-27 10:05:00,214.4,215.18,214.4,214.56,22900.0,210.9016,211.6689,210.9016,211.059,22900.0
2018-12-27 10:10:00,214.64,214.87,214.17,214.7,8439.0,211.1377,211.364,210.6754,211.1967,8439.0
2018-12-27 10:15:00,214.6,215.09,213.87,213.87,13246.0,211.0984,211.5804,210.3803,210.3803,13246.0
2018-12-27 10:20:00,213.95,214.6,213.69,213.97,11370.0,210.459,211.0984,210.2032,210.4786,11370.0
2018-12-27 10:25:00,214.15,214.67,214.1,214.66,20501.0,210.6557,211.1672,210.6065,211.1574,20501.0
2018-12-27 10:30:00,214.68,215.07,214.1,214.85,5937.0,211.1771,211.5607,210.6065,211.3443,5937.0
2018-12-27 10:35:00,215.05,215.56,214.66,214.66,7390.0,211.541,212.0427,211.1574,211.1574,7390.0
2018-12-27 10:40:00,214.65,215.67,214.26,215.53,11604.0,211.1475,212.1509,210.7639,212.0132,11604.0
2018-12-27 10:45:00,215.48,215.93,215.2,215.59,7040.0,211.964,212.4067,211.6886,212.0722,7040.0
2018-12-27 10:50:00,215.59,215.59,214.8,214.8,5000.0,212.0722,212.0722,211.2951,211.2951,5000.0
2018-12-27 10:55:00,214.85,215.44,214.81,215.27,8471.0,211.3443,211.9246,211.3049,211.7574,8471.0
2018-12-27 11:00:00,215.38,215.51,214.38,214.58,14241.0,211.8656,211.9935,210.8819,211.0787,14241.0
2018-12-27 11:05:00,214.57,214.64,213.71,214.1,19660.0,211.0688,211.1377,210.2229,210.6065,19660.0
2018-12-27 11:10:00,214.12,214.93,214.04,214.71,6892.0,210.6262,211.423,210.5475,211.2066,6892.0
2018-12-27 11:15:00,214.71,215.64,214.71,215.51,5371.0,211.2066,212.1214,211.2066,211.9935,5371.0
2018-12-27 11:20:00,215.52,215.68,215.31,215.52,5985.0,212.0033,212.1607,211.7968,212.0033,5985.0
2018-12-27 11:25:00,215.54,216.38,215.38,216.15,5708.0,212.023,212.8493,211.8656,212.6231,5708.0
2018-12-27 11:30:00,216.19,216.91,216.12,216.19,8686.0,212.6624,213.3707,212.5936,212.6624,8686.0
2018-12-27 11:35:00,216.27,216.55,215.98,216.26,10189.0,212.7411,213.0165,212.4558,212.7313,10189.0
2018-12-27 11:40:00,216.27,216.27,215.58,215.83,13169.0,212.7411,212.7411,212.0624,212.3083,13169.0
2018-12-27 11:45:00,215.85,216.44,215.85,216.21,14049.0,212.328,212.9083,212.328,212.6821,14049.0
2018-12-27 11:50:00,216.28,216.94,216.28,216.63,9167.0,212.7509,213.4002,212.7509,213.0952,9167.0
2018-12-27 11:55:00,216.65,217.21,216.27,216.98,8253.0,213.1149,213.6658,212.7411,213.4395,8253.0
2018-12-27 12:00:00,216.92,216.93,216.33,216.35,11196.0,213.3805,213.3903,212.8001,212.8198,11196.0
2018-12-27 12:05:00,216.27,216.56,216.18,216.43,6311.0,212.7411,213.0264,212.6526,212.8985,6311.0
2018-12-27 12:10:00,216.5,216.5,216.13,216.31,5000.0,212.9674,212.9674,212.6034,212.7805,5000.0
2018-12-27 12:15:00,216.28,217.34,216.28,217.18,6797.0,212.7509,213.7936,212.7509,213.6363,6797.0
2018-12-27 12:20:00,217.13,217.46,216.92,217.43,11820.0,213.5871,213.9117,213.3805,213.8822,11820.0
2018-12-27 12:25:00,217.45,217.51,215.53,215.84,18538.0,213.9019,213.9609,212.0132,212.3181,18538.0
2018-12-27 12:30:00,215.83,216.2,215.71,216.2,6018.0,212.3083,212.6722,212.1902,212.6722,6018.0
2018-12-27 12:35:00,216.31,216.56,215.98,216.34,6782.0,212.7805,213.0264,212.4558,212.81,6782.0
2018-12-27 12:40:00,216.23,216.37,215.96,216.18,3940.0,212.7018,212.8395,212.4362,212.6526,3940.0
2018-12-27 12:45:00,216.28,216.34,215.88,216.19,6243.0,212.7509,212.81,212.3575,212.6624,6243.0
2018-12-27 12:50:00,216.08,216.55,215.98,216.55,5640.0,212.5542,213.0165,212.4558,213.0165,5640.0
2018-12-27 12:55:00,216.47,216.71,216.29,216.69,10655.0,212.9378,213.1739,212.7608,213.1543,10655.0
2018-12-27 13:00:00,216.71,216.83,216.08,216.2,5447.0,213.1739,213.292,212.5542,212.6722,5447.0
2018-12-27 13:05:00,216.32,216.63,216.32,216.52,4009.0,212.7903,213.0952,212.7903,212.987,4009.0
2018-12-27 13:10:00,216.43,216.55,215.96,216.3,8175.0,212.8985,213.0165,212.4362,212.7706,8175.0
2018-12-27 13:15:00,216.33,216.75,216.22,216.65,33223.0,212.8001,213.2133,212.6919,213.1149,33223.0
2018-12-27 13:20:00,216.64,216.74,215.95,216.35,25007.0,213.1051,213.2034,212.4263,212.8198,25007.0
2018-12-27 13:25:00,216.41,216.48,215.59,215.59,9479.0,212.8788,212.9477,212.0722,212.0722,9479.0
2018-12-27 13:30:00,215.6,215.85,215.45,215.84,6882.0,212.082,212.328,211.9345,212.3181,6882.0
2018-12-27 13:35:00,215.88,215.9,215.56,215.56,5110.0,212.3575,212.3771,212.0427,212.0427,5110.0
2018-12-27 13:40:00,215.59,215.79,215.45,215.66,3543.0,212.0722,212.2689,211.9345,212.1411,3543.0
2018-12-27 13:45:00,215.61,215.92,214.75,214.79,6435.0,212.0919,212.3968,211.2459,211.2853,6435.0
2018-12-27 13:50:00,214.88,214.94,214.26,214.32,7746.0,211.3738,211.4328,210.7639,210.8229,7746.0
2018-12-27 13:55:00,214.44,214.75,214.34,214.48,5410.0,210.941,211.2459,210.8426,210.9803,5410.0
2018-12-27 14:00:00,214.56,214.56,214.01,214.52,7537.0,211.059,211.059,210.518,211.0197,7537.0
2018-12-27 14:05:00,214.49,214.75,213.83,213.83,11103.0,210.9902,211.2459,210.3409,210.3409,11103.0
2018-12-27 14:10:00,213.83,214.18,213.74,213.9,9367.0,210.3409,210.6852,210.2524,210.4098,9367.0
2018-12-27 14:15:00,213.8,213.82,213.34,213.55,13436.0,210.3114,210.3311,209.8589,210.0655,13436.0
2018-12-27 14:20:00,213.61,213.94,213.5,213.78,6333.0,210.1245,210.4491,210.0163,210.2917,6333.0
2018-12-27 14:25:00,213.8,214.0,213.28,213.92,6856.0,210.3114,210.5081,209.7999,210.4295,6856.0
2018-12-27 14:30:00,213.88,214.0,213.49,213.72,9532.0,210.3901,210.5081,210.0065,210.2327,9532.0
2018-12-27 14:35:00,213.65,213.94,213.54,213.86,6400.0,210.1639,210.4491,210.0557,210.3704,6400.0
2018-12-27 14:40:00,214.07,215.4,214.02,215.4,10545.0,210.577,211.8853,210.5278,211.8853,10545.0
2018-12-27 14:45:00,215.41,215.42,214.67,214.88,6190.0,211.8951,211.905,211.1672,211.3738,6190.0
2018-12-27 14:50:00,214.95,216.23,214.73,215.75,18102.0,211.4426,212.7018,211.2262,212.2296,18102.0
2018-12-27 14:55:00,215.79,216.13,215.45,216.13,6925.0,212.2689,212.6034,211.9345,212.6034,6925.0
2018-12-27 15:00:00,216.21,216.21,215.09,215.29,9494.0,212.6821,212.6821,211.5804,211.7771,9494.0
2018-12-27 15:05:00,215.4,215.9,215.15,215.67,10120.0,211.8853,212.3771,211.6394,212.1509,10120.0
2018-12-27 15:10:00,215.58,216.61,215.28,216.52,16886.0,212.0624,213.0756,211.7673,212.987,16886.0
2018-12-27 15:15:00,216.66,216.66,215.94,216.2,11816.0,213.1247,213.1247,212.4165,212.6722,11816.0
2018-12-27 15:20:00,216.19,217.32,216.18,217.31,14644.0,212.6624,213.774,212.6526,213.7641,14644.0
2018-12-27 15:25:00,217.42,218.28,217.17,218.16,20409.0,213.8723,214.7183,213.6264,214.6003,20409.0
2018-12-27 15:30:00,218.08,218.53,217.44,218.18,14010.0,214.5216,214.9642,213.892,214.6199,14010.0
2018-12-27 15:35:00,218.32,219.13,218.31,218.8,26978.0,214.7577,215.5544,214.7478,215.2298,26978.0
2018-12-27 15:40:00,218.88,220.17,218.77,219.85,69915.0,215.3085,216.5775,215.2003,216.2627,69915.0
2018-12-27 15:45:00,219.96,219.98,218.91,219.34,42882.0,216.3709,216.3906,215.338,215.761,42882.0
2018-12-27 15:50:00,219.27,219.73,218.75,219.28,45429.0,215.6922,216.1446,215.1806,215.702,45429.0
2018-12-27 15:55:00,219.28,221.09,219.23,221.09,106285.0,215.702,217.4825,215.6528,217.4825,106285.0
2018-12-28 09:30:00,222.56,223.86,222.52,222.71,26388.0,218.9285,220.2073,218.8891,219.076,26388.0
2018-12-28 09:35:00,222.35,222.38,221.73,222.11,6367.0,218.7219,218.7514,218.112,218.4858,6367.0
2018-12-28 09:40:00,222.11,223.62,222.08,223.61,8512.0,218.4858,219.9712,218.4563,219.9613,8512.0
2018-12-28 09:45:00,223.53,224.14,222.85,223.22,13807.0,219.8826,220.4827,219.2137,219.5777,13807.0
2018-12-28 09:50:00,223.03,223.16,222.42,222.93,14427.0,219.3908,219.5187,218.7908,219.2924,14427.0
2018-12-28 09:55:00,222.92,223.27,222.72,223.18,5100.0,219.2826,219.6269,219.0859,219.5384,5100.0
2018-12-28 10:00:00,223.2,223.49,222.05,222.06,4789.0,219.558,219.8433,218.4268,218.4366,4789.0
2018-12-28 10:05:00,222.2,222.75,222.2,222.44,15598.0,218.5743,219.1154,218.5743,218.8104,15598.0
2018-12-28 10:10:00,222.5,222.6,221.92,222.32,10985.0,218.8695,218.9678,218.2989,218.6924,10985.0
2018-12-28 10:15:00,222.44,222.83,222.28,222.81,11908.0,218.8104,219.1941,218.653,219.1744,11908.0
2018-12-28 10:20:00,222.63,222.95,221.68,221.68,8762.0,218.9973,219.3121,218.0628,218.0628,8762.0
2018-12-28 10:25:00,221.67,221.96,220.8,220.96,11346.0,218.053,218.3383,217.1972,217.3546,11346.0
2018-12-28 10:30:00,220.93,221.27,220.43,220.74,10084.0,217.3251,217.6595,216.8332,217.1382,10084.0
2018-12-28 10:35:00,220.52,220.72,220.02,220.46,19862.0,216.9218,217.1185,216.4299,216.8627,19862.0
2018-12-28 10:40:00,220.49,221.23,220.37,221.11,10435.0,216.8922,217.6202,216.7742,217.5021,10435.0
2018-12-28 10:45:00,221.12,221.93,221.12,221.93,6025.0,217.512,218.3088,217.512,218.3088,6025.0
2018-12-28 10:50:00,221.92,222.45,221.82,221.9,4561.0,218.2989,218.8203,218.2005,218.2792,4561.0
2018-12-28 10:55:00,221.87,222.0,221.69,221.81,6124.0,218.2497,218.3776,218.0727,218.1907,6124.0
2018-12-28 11:00:00,221.73,221.84,221.11,221.11,8930.0,218.112,218.2202,217.5021,217.5021,8930.0
2018-12-28 11:05:00,221.23,222.2,221.23,222.13,10558.0,217.6202,218.5743,217.6202,218.5055,10558.0
2018-12-28 11:10:00,222.08,222.32,221.87,222.08,6190.0,218.4563,218.6924,218.2497,218.4563,6190.0
2018-12-28 11:15:00,221.99,222.8,221.59,221.93,13037.0,218.3678,219.1646,217.9743,218.3088,13037.0
2018-12-28 11:20:00,221.74,222.02,221.43,221.91,10121.0,218.1219,218.3973,217.8169,218.2891,10121.0
2018-12-28 11:25:00,221.91,222.36,221.83,222.31,10096.0,218.2891,218.7317,218.2104,218.6826,10096.0
2018-12-28 11:30:00,222.27,222.27,221.48,221.55,9650.0,218.6432,218.6432,217.8661,217.935,9650.0
2018-12-28 11:35:00,221.69,222.43,221.53,222.12,13607.0,218.0727,218.8006,217.9153,218.4957,13607.0
2018-12-28 11:40:00,222.19,222.21,221.79,221.87,9749.0,218.5645,218.5842,218.171,218.2497,9749.0
2018-12-28 11:45:00,221.77,221.78,221.22,221.34,7921.0,218.1514,218.1612,217.6103,217.7284,7921.0
2018-12-28 11:50:00,221.39,221.69,221.04,221.55,10600.0,217.7776,218.0727,217.4333,217.935,10600.0
2018-12-28 11:55:00,221.52,221.92,221.4,221.56,10507.0,217.9054,218.2989,217.7874,217.9448,10507.0
2018-12-28 12:00:00,221.58,222.27,221.58,222.21,6123.0,217.9645,218.6432,217.9645,218.5842,6123.0
2018-12-28 12:05:00,222.19,222.67,222.15,222.53,5471.0,218.5645,219.0367,218.5252,218.899,5471.0
2018-12-28 12:10:00,222.46,222.51,222.15,222.31,9290.0,218.8301,218.8793,218.5252,218.6826,9290.0
2018-12-28 12:15:00,222.35,222.35,221.53,221.7,4910.0,218.7219,218.7219,217.9153,218.0825,4910.0
2018-12-28 12:20:00,221.79,222.48,221.65,222.24,12166.0,218.171,218.8498,218.0333,218.6137,12166.0
2018-12-28 12:25:00,222.26,222.32,221.94,222.32,28103.0,218.6334,218.6924,218.3186,218.6924,28103.0
2018-12-28 12:30:00,222.39,222.59,222.27,222.37,4359.0,218.7612,218.958,218.6432,218.7416,4359.0
2018-12-28 12:35:00,222.2,222.9,222.17,222.8,6801.0,218.5743,219.2629,218.5448,219.1646,6801.0
2018-12-28 12:40:00,222.87,223.07,222.72,222.91,13636.0,219.2334,219.4302,219.0859,219.2728,13636.0
2018-12-28 12:45:00,222.86,223.07,222.57,222.68,6830.0,219.2236,219.4302,218.9383,219.0465,6830.0
2018-12-28 12:50:00,222.68,222.86,222.42,222.74,4467.0,219.0465,219.2236,218.7908,219.1055,4467.0
2018-12-28 12:55:00,222.69,222.69,222.11,222.18,16471.0,219.0564,219.0564,218.4858,218.5547,16471.0
2018-12-28 13:00:00,222.23,222.5,222.14,222.28,6974.0,218.6039,218.8695,218.5153,218.653,6974.0
2018-12-28 13:05:00,222.18,222.75,222.12,222.74,15208.0,218.5547,219.1154,218.4957,219.1055,15208.0
2018-12-28 13:10:00,222.63,222.9,222.62,222.79,4700.0,218.9973,219.2629,218.9875,219.1547,4700.0
2018-12-28 13:15:00,222.86,223.01,222.33,222.33,6763.0,219.2236,219.3711,218.7022,218.7022,6763.0
2018-12-28 13:20:00,222.42,222.42,221.92,221.93,8112.0,218.7908,218.7908,218.2989,218.3088,8112.0
2018-12-28 13:25:00,221.96,222.32,221.92,222.23,9805.0,218.3383,218.6924,218.2989,218.6039,9805.0
2018-12-28 13:30:00,222.26,222.33,221.53,221.68,11317.0,218.6334,218.7022,217.9153,218.0628,11317.0
2018-12-28 13:35:00,221.72,221.95,221.59,221.95,17300.0,218.1022,218.3284,217.9743,218.3284,17300.0
2018-12-28 13:40:00,221.89,222.04,221.77,221.93,5058.0,218.2694,218.417,218.1514,218.3088,5058.0
2018-12-28 13:45:00,221.93,222.56,221.93,222.55,11970.0,218.3088,218.9285,218.3088,218.9186,11970.0
2018-12-28 13:50:00,222.6,223.12,222.54,222.57,10561.0,218.9678,219.4793,218.9088,218.9383,10561.0
2018-12-28 13:55:00,222.66,223.09,222.66,222.89,4821.0,219.0268,219.4498,219.0268,219.2531,4821.0
2018-12-28 14:00:00,222.83,223.51,222.83,223.32,6993.0,219.1941,219.863,219.1941,219.6761,6993.0
2018-12-28 14:05:00,223.5,223.86,223.44,223.61,6591.0,219.8531,220.2073,219.7941,219.9613,6591.0
2018-12-28 14:10:00,223.53,223.82,223.42,223.81,5653.0,219.8826,220.1679,219.7744,220.1581,5653.0
2018-12-28 14:15:00,223.86,224.37,223.62,223.62,9545.0,220.2073,220.7089,219.9712,219.9712,9545.0
2018-12-28 14:20:00,223.65,223.71,223.01,223.42,6844.0,220.0007,220.0597,219.3711,219.7744,6844.0
2018-12-28 14:25:00,223.43,223.61,223.11,223.11,27737.0,219.7843,219.9613,219.4695,219.4695,27737.0
2018-12-28 14:30:00,223.26,223.98,223.11,223.77,26673.0,219.6171,220.3253,219.4695,220.1187,26673.0
2018-12-28 14:35:00,223.77,224.54,223.77,224.44,29362.0,220.1187,220.8762,220.1187,220.7778,29362.0
2018-12-28 14:40:00,224.29,224.71,224.2,224.39,25543.0,220.6302,221.0434,220.5417,220.7286,25543.0
2018-12-28 14:45:00,224.3,224.84,223.95,224.83,16809.0,220.6401,221.1713,220.2958,221.1614,16809.0
2018-12-28 14:50:00,224.72,225.32,224.71,225.18,39280.0,221.0532,221.6434,221.0434,221.5057,39280.0
2018-12-28 14:55:00,225.18,225.43,224.92,225.14,23231.0,221.5057,221.7516,221.25,221.4664,23231.0
2018-12-28 15:00:00,225.11,225.4,224.74,225.0,21394.0,221.4369,221.7221,221.0729,221.3287,21394.0
2018-12-28 15:05:00,224.99,225.09,224.04,224.51,42502.0,221.3188,221.4172,220.3843,220.8467,42502.0
2018-12-28 15:10:00,224.38,224.72,223.72,224.72,24991.0,220.7188,221.0532,220.0695,221.0532,24991.0
2018-12-28 15:15:00,224.69,224.69,223.85,223.93,20727.0,221.0237,221.0237,220.1974,220.2761,20727.0
2018-12-28 15:20:00,223.9,223.95,223.3,223.35,22609.0,220.2466,220.2958,219.6564,219.7056,22609.0
2018-12-28 15:25:00,223.38,223.48,222.02,222.76,20637.0,219.7351,219.8335,218.3973,219.1252,20637.0
2018-12-28 15:30:00,222.6,222.71,222.1,222.5,15810.0,218.9678,219.076,218.476,218.8695,15810.0
2018-12-28 15:35:00,222.5,222.91,222.02,222.14,17940.0,218.8695,219.2728,218.3973,218.5153,17940.0
2018-12-28 15:40:00,222.07,222.36,221.61,221.61,18977.0,218.4465,218.7317,217.994,217.994,18977.0
2018-12-28 15:45:00,221.62,222.5,221.61,222.39,31922.0,218.0038,218.8695,217.994,218.7612,31922.0
2018-12-28 15:50:00,222.41,222.44,221.67,221.68,33874.0,218.7809,218.8104,218.053,218.0628,33874.0
2018-12-28 15:55:00,221.75,222.95,221.66,222.34,98094.0,218.1317,219.3121,218.0432,218.7121,98094.0
2018-12-31 09:30:00,224.43,225.63,223.8,224.75,26014.0,220.768,221.9484,220.1482,221.0827,26014.0
2018-12-31 09:35:00,224.51,225.35,224.06,224.71,10877.0,220.8467,221.6729,220.404,221.0434,10877.0
2018-12-31 09:40:00,224.66,225.64,224.41,225.64,9075.0,220.9942,221.9582,220.7483,221.9582,9075.0
2018-12-31 09:45:00,225.5,225.95,225.31,225.95,7141.0,221.8205,222.2632,221.6336,222.2632,7141.0
2018-12-31 09:50:00,225.98,225.98,224.84,224.85,14431.0,222.2927,222.2927,221.1713,221.1811,14431.0
2018-12-31 09:55:00,224.84,225.0,224.24,224.87,23709.0,221.1713,221.3287,220.5811,221.2008,23709.0
2018-12-31 10:00:00,224.87,225.36,224.74,224.74,26281.0,221.2008,221.6828,221.0729,221.0729,26281.0
2018-12-31 10:05:00,224.65,225.0,224.24,224.72,30419.0,220.9844,221.3287,220.5811,221.0532,30419.0
2018-12-31 10:10:00,224.63,224.63,223.98,224.01,16168.0,220.9647,220.9647,220.3253,220.3548,16168.0
2018-12-31 10:15:00,223.91,224.1,223.78,224.09,8960.0,220.2564,220.4433,220.1286,220.4335,8960.0
2018-12-31 10:20:00,223.98,224.1,223.71,223.76,12062.0,220.3253,220.4433,220.0597,220.1089,12062.0
2018-12-31 10:25:00,223.88,224.0,223.58,223.67,8355.0,220.2269,220.345,219.9318,220.0204,8355.0
2018-12-31 10:30:00,223.57,223.6,222.81,222.97,23494.0,219.922,219.9515,219.1744,219.3318,23494.0
2018-12-31 10:35:00,222.92,223.02,222.59,222.94,8580.0,219.2826,219.381,218.958,219.3023,8580.0
2018-12-31 10:40:00,222.86,223.15,222.84,223.08,10763.0,219.2236,219.5088,219.2039,219.44,10763.0
2018-12-31 10:45:00,223.15,223.31,222.91,222.95,10889.0,219.5088,219.6662,219.2728,219.3121,10889.0
2018-12-31 10:50:00,222.9,222.9,222.06,222.06,9809.0,219.2629,219.2629,218.4366,218.4366,9809.0
2018-12-31 10:55:00,222.08,222.13,221.68,221.81,17226.0,218.4563,218.5055,218.0628,218.1907,17226.0
2018-12-31 11:00:00,221.85,222.22,221.82,222.22,6367.0,218.2301,218.594,218.2005,218.594,6367.0
2018-12-31 11:05:00,222.29,222.6,222.23,222.24,27801.0,218.6629,218.9678,218.6039,218.6137,27801.0
2018-12-31 11:10:00,222.21,222.26,221.92,222.17,13699.0,218.5842,218.6334,218.2989,218.5448,13699.0
2018-12-31 11:15:00,222.22,222.23,221.76,221.83,15885.0,218.594,218.6039,218.1415,218.2104,15885.0
2018-12-31 11:20:00,221.88,221.94,221.46,221.5,9482.0,218.2596,218.3186,217.8464,217.8858,9482.0
2018-12-31 11:25:00,221.51,222.25,221.41,222.08,35313.0,217.8956,218.6235,217.7972,218.4563,35313.0
2018-12-31 11:30:00,222.04,222.08,221.02,221.24,9165.0,218.417,218.4563,217.4136,217.63,9165.0
2018-12-31 11:35:00,221.28,221.7,221.12,221.69,6063.0,217.6694,218.0825,217.512,218.0727,6063.0
2018-12-31 11:40:00,221.55,221.55,221.15,221.25,4800.0,217.935,217.935,217.5415,217.6398,4800.0
2018-12-31 11:45:00,221.32,222.04,221.25,222.04,4900.0,217.7087,218.417,217.6398,218.417,4900.0
2018-12-31 11:50:00,221.97,222.35,221.87,222.2,7025.0,218.3481,218.7219,218.2497,218.5743,7025.0
2018-12-31 11:55:00,222.36,222.4,221.97,222.4,6925.0,218.7317,218.7711,218.3481,218.7711,6925.0
2018-12-31 12:00:00,222.66,222.88,222.47,222.79,10744.0,219.0268,219.2433,218.8399,219.1547,10744.0
2018-12-31 12:05:00,222.72,222.81,222.51,222.81,8659.0,219.0859,219.1744,218.8793,219.1744,8659.0
2018-12-31 12:10:00,222.79,223.02,222.35,222.95,7966.0,219.1547,219.381,218.7219,219.3121,7966.0
2018-12-31 12:15:00,222.91,223.04,222.73,222.91,6663.0,219.2728,219.4006,219.0957,219.2728,6663.0
2018-12-31 12:20:00,222.9,223.05,222.57,222.59,19163.0,219.2629,219.4105,218.9383,218.958,19163.0
2018-12-31 12:25:00,222.59,222.72,222.47,222.7,5839.0,218.958,219.0859,218.8399,219.0662,5839.0
2018-12-31 12:30:00,222.7,222.77,222.41,222.59,5428.0,219.0662,219.135,218.7809,218.958,5428.0
2018-12-31 12:35:00,222.56,222.77,222.56,222.73,6439.0,218.9285,219.135,218.9285,219.0957,6439.0
2018-12-31 12:40:00,222.71,222.83,222.62,222.74,9773.0,219.076,219.1941,218.9875,219.1055,9773.0
2018-12-31 12:45:00,222.63,222.76,222.55,222.7,6075.0,218.9973,219.1252,218.9186,219.0662,6075.0
2018-12-31 12:50:00,222.71,222.71,222.49,222.6,6589.0,219.076,219.076,218.8596,218.9678,6589.0
2018-12-31 12:55:00,222.68,222.79,222.64,222.78,5186.0,219.0465,219.1547,219.0072,219.1449,5186.0
2018-12-31 13:00:00,222.81,222.86,222.55,222.64,13851.0,219.1744,219.2236,218.9186,219.0072,13851.0
2018-12-31 13:05:00,222.69,222.79,222.51,222.73,13005.0,219.0564,219.1547,218.8793,219.0957,13005.0
2018-12-31 13:10:00,222.68,223.06,222.62,222.84,6351.0,219.0465,219.4203,218.9875,219.2039,6351.0
2018-12-31 13:15:00,222.94,223.37,222.94,223.24,4084.0,219.3023,219.7253,219.3023,219.5974,4084.0
2018-12-31 13:20:00,223.21,223.27,223.13,223.18,7060.0,219.5679,219.6269,219.4892,219.5384,7060.0
2018-12-31 13:25:00,223.13,223.71,223.04,223.64,4100.0,219.4892,220.0597,219.4006,219.9908,4100.0
2018-12-31 13:30:00,223.69,223.69,223.44,223.55,7571.0,220.04,220.04,219.7941,219.9023,7571.0
2018-12-31 13:35:00,223.61,223.75,223.51,223.51,3227.0,219.9613,220.0991,219.863,219.863,3227.0
2018-12-31 13:40:00,223.5,223.5,223.21,223.21,9091.0,219.8531,219.8531,219.5679,219.5679,9091.0
2018-12-31 13:45:00,223.15,223.15,222.91,222.99,13170.0,219.5088,219.5088,219.2728,219.3515,13170.0
2018-12-31 13:50:00,223.0,223.07,222.69,222.74,15979.0,219.3613,219.4302,219.0564,219.1055,15979.0
2018-12-31 13:55:00,222.69,222.74,222.52,222.56,5175.0,219.0564,219.1055,218.8891,218.9285,5175.0
2018-12-31 14:00:00,222.49,222.55,222.02,222.33,6486.0,218.8596,218.9186,218.3973,218.7022,6486.0
2018-12-31 14:05:00,222.26,222.75,222.26,222.74,5122.0,218.6334,219.1154,218.6334,219.1055,5122.0
2018-12-31 14:10:00,222.71,222.86,222.54,222.55,5455.0,219.076,219.2236,218.9088,218.9186,5455.0
2018-12-31 14:15:00,222.61,223.01,222.44,222.85,8284.0,218.9777,219.3711,218.8104,219.2137,8284.0
2018-12-31 14:20:00,222.85,222.85,221.84,222.21,9133.0,219.2137,219.2137,218.2202,218.5842,9133.0
2018-12-31 14:25:00,222.31,222.32,221.78,221.8,10715.0,218.6826,218.6924,218.1612,218.1809,10715.0
2018-12-31 14:30:00,221.9,222.07,221.68,221.94,7011.0,218.2792,218.4465,218.0628,218.3186,7011.0
2018-12-31 14:35:00,221.79,221.97,221.58,221.96,8089.0,218.171,218.3481,217.9645,218.3383,8089.0
2018-12-31 14:40:00,221.92,222.3,221.91,222.19,2732.0,218.2989,218.6727,218.2891,218.5645,2732.0
2018-12-31 14:45:00,222.23,222.63,222.2,222.5,7576.0,218.6039,218.9973,218.5743,218.8695,7576.0
2018-12-31 14:50:00,222.56,222.87,222.55,222.75,4473.0,218.9285,219.2334,218.9186,219.1154,4473.0
2018-12-31 14:55:00,222.66,222.73,222.3,222.3,6900.0,219.0268,219.0957,218.6727,218.6727,6900.0
2018-12-31 15:00:00,222.27,222.85,222.2,222.28,11397.0,218.6432,219.2137,218.5743,218.653,11397.0
2018-12-31 15:05:00,222.28,222.69,222.19,222.36,8486.0,218.653,219.0564,218.5645,218.7317,8486.0
2018-12-31 15:10:00,222.24,222.53,222.12,222.26,7145.0,218.6137,218.899,218.4957,218.6334,7145.0
2018-12-31 15:15:00,222.32,222.51,222.06,222.5,9198.0,218.6924,218.8793,218.4366,218.8695,9198.0
2018-12-31 15:20:00,222.57,222.79,222.27,222.41,9843.0,218.9383,219.1547,218.6432,218.7809,9843.0
2018-12-31 15:25:00,222.42,222.87,222.42,222.51,19836.0,218.7908,219.2334,218.7908,218.8793,19836.0
2018-12-31 15:30:00,222.53,222.79,222.53,222.66,28526.0,218.899,219.1547,218.899,219.0268,28526.0
2018-12-31 15:35:00,222.63,222.74,222.41,222.65,17931.0,218.9973,219.1055,218.7809,219.017,17931.0
2018-12-31 15:40:00,222.71,223.15,222.63,223.09,16030.0,219.076,219.5088,218.9973,219.4498,16030.0
2018-12-31 15:45:00,223.08,223.46,222.41,222.49,25410.0,219.44,219.8138,218.7809,218.8596,25410.0
2018-12-31 15:50:00,222.46,222.55,222.17,222.29,33847.0,218.8301,218.9186,218.5448,218.6629,33847.0
2018-12-31 15:55:00,222.31,223.78,221.8,223.71,117295.0,218.6826,220.1286,218.1809,220.0597,117295.0
2019-01-02 09:30:00,219.86,220.46,219.13,220.11,68530.0,216.2725,216.8627,215.5544,216.5184,68530.0
2019-01-02 09:35:00,220.13,220.89,219.62,219.98,53406.0,216.5381,217.2857,216.0364,216.3906,53406.0
2019-01-02 09:40:00,219.98,219.98,218.35,218.57,46361.0,216.3906,216.3906,214.7872,215.0036,46361.0
2019-01-02 09:45:00,218.75,219.66,218.69,218.94,41452.0,215.1806,216.0758,215.1216,215.3675,41452.0
2019-01-02 09:50:00,219.03,219.27,218.33,218.62,39703.0,215.4561,215.6922,214.7675,215.0528,39703.0
2019-01-02 09:55:00,218.69,218.86,217.59,218.02,33235.0,215.1216,215.2888,214.0396,214.4626,33235.0
2019-01-02 10:00:00,217.95,218.13,217.3,218.06,23716.0,214.3937,214.5708,213.7543,214.5019,23716.0
2019-01-02 10:05:00,218.03,218.98,218.0,218.87,81640.0,214.4724,215.4069,214.4429,215.2987,81640.0
2019-01-02 10:10:00,218.95,219.42,218.75,219.19,16355.0,215.3774,215.8397,215.1806,215.6135,16355.0
2019-01-02 10:15:00,219.29,219.31,218.25,218.36,22041.0,215.7118,215.7315,214.6888,214.797,22041.0
2019-01-02 10:20:00,218.36,218.73,218.3,218.41,25401.0,214.797,215.161,214.738,214.8462,25401.0
2019-01-02 10:25:00,218.42,218.48,216.74,216.74,22530.0,214.856,214.915,213.2034,213.2034,22530.0
2019-01-02 10:30:00,216.91,217.11,216.29,216.31,18558.0,213.3707,213.5674,212.7608,212.7805,18558.0
2019-01-02 10:35:00,216.39,217.34,216.08,216.86,32643.0,212.8591,213.7936,212.5542,213.3215,32643.0
2019-01-02 10:40:00,216.88,217.53,216.63,217.38,18073.0,213.3412,213.9805,213.0952,213.833,18073.0
2019-01-02 10:45:00,217.43,217.46,216.92,216.93,17657.0,213.8822,213.9117,213.3805,213.3903,17657.0
2019-01-02 10:50:00,216.97,218.18,216.84,218.12,23342.0,213.4297,214.6199,213.3018,214.5609,23342.0
2019-01-02 10:55:00,218.14,218.65,217.97,218.34,34384.0,214.5806,215.0823,214.4134,214.7773,34384.0
2019-01-02 11:00:00,218.47,219.29,218.32,219.27,20779.0,214.9052,215.7118,214.7577,215.6922,20779.0
2019-01-02 11:05:00,219.29,219.58,219.1,219.55,33410.0,215.7118,215.9971,215.5249,215.9676,33410.0
2019-01-02 11:10:00,219.62,220.03,219.6,219.86,18633.0,216.0364,216.4398,216.0168,216.2725,18633.0
2019-01-02 11:15:00,219.92,220.41,219.63,220.37,16864.0,216.3315,216.8136,216.0463,216.7742,16864.0
2019-01-02 11:20:00,220.44,220.62,219.6,220.12,18889.0,216.8431,217.0201,216.0168,216.5283,18889.0
2019-01-02 11:25:00,220.0,220.26,219.25,219.63,16237.0,216.4102,216.666,215.6725,216.0463,16237.0
2019-01-02 11:30:00,219.56,219.87,219.34,219.85,10864.0,215.9774,216.2824,215.761,216.2627,10864.0
2019-01-02 11:35:00,219.96,219.96,219.21,219.41,16945.0,216.3709,216.3709,215.6331,215.8299,16945.0
2019-01-02 11:40:00,219.41,220.2,219.41,220.04,10360.0,215.8299,216.607,215.8299,216.4496,10360.0
2019-01-02 11:45:00,220.06,220.33,219.69,220.33,17174.0,216.4693,216.7349,216.1053,216.7349,17174.0
2019-01-02 11:50:00,220.29,220.29,219.26,219.26,17644.0,216.6955,216.6955,215.6823,215.6823,17644.0
2019-01-02 11:55:00,219.3,219.73,219.23,219.24,10035.0,215.7217,216.1446,215.6528,215.6626,10035.0
2019-01-02 12:00:00,219.15,219.5,218.81,219.35,21789.0,215.5741,215.9184,215.2397,215.7708,21789.0
2019-01-02 12:05:00,219.43,219.72,219.13,219.29,12721.0,215.8495,216.1348,215.5544,215.7118,12721.0
2019-01-02 12:10:00,219.4,219.53,219.22,219.49,8303.0,215.82,215.9479,215.643,215.9086,8303.0
2019-01-02 12:15:00,219.46,219.67,219.36,219.66,14758.0,215.8791,216.0856,215.7807,216.0758,14758.0
2019-01-02 12:20:00,219.72,219.89,219.48,219.69,14222.0,216.1348,216.302,215.8987,216.1053,14222.0
2019-01-02 12:25:00,219.78,219.88,219.59,219.75,9181.0,216.1938,216.2922,216.0069,216.1643,9181.0
2019-01-02 12:30:00,219.83,219.87,219.74,219.8,13888.0,216.243,216.2824,216.1545,216.2135,13888.0
2019-01-02 12:35:00,219.86,220.56,219.81,220.49,14666.0,216.2725,216.9611,216.2233,216.8922,14666.0
2019-01-02 12:40:00,220.47,220.49,220.22,220.31,9400.0,216.8726,216.8922,216.6267,216.7152,9400.0
2019-01-02 12:45:00,220.28,220.6,220.2,220.26,12985.0,216.6857,217.0005,216.607,216.666,12985.0
2019-01-02 12:50:00,220.33,220.55,220.25,220.47,9266.0,216.7349,216.9513,216.6562,216.8726,9266.0
2019-01-02 12:55:00,220.49,221.09,220.47,220.98,12894.0,216.8922,217.4825,216.8726,217.3743,12894.0
2019-01-02 13:00:00,221.06,221.18,220.87,220.92,12079.0,217.4529,217.571,217.266,217.3152,12079.0
2019-01-02 13:05:00,220.96,221.29,220.8,220.85,8276.0,217.3546,217.6792,217.1972,217.2464,8276.0
2019-01-02 13:10:00,220.83,220.83,220.27,220.39,9700.0,217.2267,217.2267,216.6758,216.7939,9700.0
2019-01-02 13:15:00,220.39,220.7,220.37,220.58,9027.0,216.7939,217.0988,216.7742,216.9808,9027.0
2019-01-02 13:20:00,220.63,220.8,220.48,220.77,16080.0,217.03,217.1972,216.8824,217.1677,16080.0
2019-01-02 13:25:00,220.69,221.1,220.57,220.83,10685.0,217.089,217.4923,216.9709,217.2267,10685.0
2019-01-02 13:30:00,220.81,220.97,220.79,220.83,12769.0,217.207,217.3644,217.1874,217.2267,12769.0
2019-01-02 13:35:00,220.8,220.83,220.26,220.44,14700.0,217.1972,217.2267,216.666,216.8431,14700.0
2019-01-02 13:40:00,220.4,220.5,220.27,220.34,8479.0,216.8037,216.9021,216.6758,216.7447,8479.0
2019-01-02 13:45:00,220.37,220.69,220.29,220.47,11721.0,216.7742,217.089,216.6955,216.8726,11721.0
2019-01-02 13:50:00,220.44,220.44,220.22,220.22,9038.0,216.8431,216.8431,216.6267,216.6267,9038.0
2019-01-02 13:55:00,220.22,220.74,220.01,220.68,12565.0,216.6267,217.1382,216.4201,217.0791,12565.0
2019-01-02 14:00:00,220.68,220.72,220.15,220.43,9439.0,217.0791,217.1185,216.5578,216.8332,9439.0
2019-01-02 14:05:00,220.43,220.43,219.33,219.54,12619.0,216.8332,216.8332,215.7512,215.9577,12619.0
2019-01-02 14:10:00,219.48,219.67,219.09,219.64,11273.0,215.8987,216.0856,215.5151,216.0561,11273.0
2019-01-02 14:15:00,219.58,220.09,219.56,219.92,12824.0,215.9971,216.4988,215.9774,216.3315,12824.0
2019-01-02 14:20:00,219.85,220.23,219.77,220.17,16427.0,216.2627,216.6365,216.184,216.5775,16427.0
2019-01-02 14:25:00,220.13,220.25,219.56,219.61,17502.0,216.5381,216.6562,215.9774,216.0266,17502.0
2019-01-02 14:30:00,219.63,220.45,219.61,220.32,17437.0,216.0463,216.8529,216.0266,216.725,17437.0
2019-01-02 14:35:00,220.35,220.48,220.14,220.2,15124.0,216.7545,216.8824,216.548,216.607,15124.0
2019-01-02 14:40:00,220.21,220.26,219.56,219.97,13032.0,216.6168,216.666,215.9774,216.3807,13032.0
2019-01-02 14:45:00,219.93,220.35,219.93,220.23,16582.0,216.3414,216.7545,216.3414,216.6365,16582.0
2019-01-02 14:50:00,220.29,220.32,219.89,219.9,19261.0,216.6955,216.725,216.302,216.3119,19261.0
2019-01-02 14:55:00,219.91,220.1,219.52,219.59,19419.0,216.3217,216.5086,215.9381,216.0069,19419.0
2019-01-02 15:00:00,219.55,220.11,219.41,219.53,15929.0,215.9676,216.5184,215.8299,215.9479,15929.0
2019-01-02 15:05:00,219.48,219.53,219.1,219.19,14206.0,215.8987,215.9479,215.5249,215.6135,14206.0
2019-01-02 15:10:00,219.22,219.38,218.68,219.37,20851.0,215.643,215.8004,215.1118,215.7905,20851.0
2019-01-02 15:15:00,219.31,219.59,218.66,218.86,28918.0,215.7315,216.0069,215.0921,215.2888,28918.0
2019-01-02 15:20:00,218.74,219.4,218.57,219.38,47303.0,215.1708,215.82,215.0036,215.8004,47303.0
2019-01-02 15:25:00,219.39,219.65,218.96,219.17,38308.0,215.8102,216.066,215.3872,215.5938,38308.0
2019-01-02 15:30:00,219.16,219.16,218.32,218.43,35916.0,215.584,215.584,214.7577,214.8659,35916.0
2019-01-02 15:35:00,218.48,218.92,218.32,218.32,31565.0,214.915,215.3479,214.7577,214.7577,31565.0
2019-01-02 15:40:00,218.28,218.95,218.22,218.61,39414.0,214.7183,215.3774,214.6593,215.0429,39414.0
2019-01-02 15:45:00,218.64,219.29,218.6,218.97,44752.0,215.0724,215.7118,215.0331,215.3971,44752.0
2019-01-02 15:50:00,218.95,219.4,218.95,219.17,33771.0,215.3774,215.82,215.3774,215.5938,33771.0
2019-01-02 15:55:00,219.18,219.57,219.0,219.42,75747.0,215.6036,215.9873,215.4266,215.8397,75747.0
2019-01-03 09:30:00,218.76,219.0,216.79,217.74,67769.0,215.1905,215.4266,213.2526,214.1871,67769.0
2019-01-03 09:35:00,217.59,217.95,215.93,216.9,93071.0,214.0396,214.3937,212.4067,213.3608,93071.0
2019-01-03 09:40:00,216.73,217.62,216.14,216.42,59008.0,213.1936,214.0691,212.6132,212.8887,59008.0
2019-01-03 09:45:00,216.44,216.68,215.41,215.42,43131.0,212.9083,213.1444,211.8951,211.905,43131.0
2019-01-03 09:50:00,215.48,215.69,215.28,215.55,51639.0,211.964,212.1706,211.7673,212.0329,51639.0
2019-01-03 09:55:00,215.61,215.62,214.77,215.17,38848.0,212.0919,212.1017,211.2656,211.6591,38848.0
2019-01-03 10:00:00,215.17,215.26,213.3,213.55,63484.0,211.6591,211.7476,209.8196,210.0655,63484.0
2019-01-03 10:05:00,213.55,213.6,213.22,213.22,39026.0,210.0655,210.1147,209.7409,209.7409,39026.0
2019-01-03 10:10:00,213.2,213.23,211.92,211.97,38929.0,209.7212,209.7507,208.4621,208.5113,38929.0
2019-01-03 10:15:00,211.97,212.87,211.91,212.87,34088.0,208.5113,209.3966,208.4522,209.3966,34088.0
2019-01-03 10:20:00,212.76,212.82,212.31,212.7,40966.0,209.2884,209.3474,208.8457,209.2294,40966.0
2019-01-03 10:25:00,212.65,212.65,211.57,211.91,30359.0,209.1802,209.1802,208.1178,208.4522,30359.0
2019-01-03 10:30:00,211.88,211.88,211.18,211.36,22029.0,208.4227,208.4227,207.7342,207.9112,22029.0
2019-01-03 10:35:00,211.29,211.39,210.54,210.86,30326.0,207.8424,207.9407,207.1046,207.4194,30326.0
2019-01-03 10:40:00,210.96,211.26,210.07,210.68,29356.0,207.5178,207.8129,206.6423,207.2423,29356.0
2019-01-03 10:45:00,210.68,211.42,210.59,210.88,19753.0,207.2423,207.9702,207.1538,207.4391,19753.0
2019-01-03 10:50:00,210.88,211.89,210.88,211.77,14384.0,207.4391,208.4326,207.4391,208.3145,14384.0
2019-01-03 10:55:00,211.66,212.35,211.66,211.89,16507.0,208.2063,208.8851,208.2063,208.4326,16507.0
2019-01-03 11:00:00,212.08,212.7,211.79,212.63,18196.0,208.6195,209.2294,208.3342,209.1605,18196.0
2019-01-03 11:05:00,212.66,213.08,212.56,212.88,22153.0,209.19,209.6032,209.0916,209.4064,22153.0
2019-01-03 11:10:00,212.94,213.99,212.9,213.84,18669.0,209.4654,210.4983,209.4261,210.3508,18669.0
2019-01-03 11:15:00,213.86,214.11,213.46,213.6,20748.0,210.3704,210.6164,209.977,210.1147,20748.0
2019-01-03 11:20:00,213.53,214.34,213.5,214.14,13205.0,210.0458,210.8426,210.0163,210.6459,13205.0
2019-01-03 11:25:00,214.13,214.13,213.37,213.37,15529.0,210.636,210.636,209.8884,209.8884,15529.0
2019-01-03 11:30:00,213.44,213.81,213.18,213.79,14436.0,209.9573,210.3212,209.7015,210.3016,14436.0
2019-01-03 11:35:00,214.02,215.34,213.95,215.2,17758.0,210.5278,211.8263,210.459,211.6886,17758.0
2019-01-03 11:40:00,215.3,216.03,215.04,215.53,21109.0,211.7869,212.505,211.5312,212.0132,21109.0
2019-01-03 11:45:00,215.51,216.08,215.43,215.69,19261.0,211.9935,212.5542,211.9148,212.1706,19261.0
2019-01-03 11:50:00,215.74,216.06,215.07,215.45,22764.0,212.2198,212.5345,211.5607,211.9345,22764.0
2019-01-03 11:55:00,215.36,215.48,214.44,214.84,22139.0,211.846,211.964,210.941,211.3344,22139.0
2019-01-03 12:00:00,214.77,215.05,214.23,214.31,18823.0,211.2656,211.541,210.7344,210.8131,18823.0
2019-01-03 12:05:00,214.31,214.36,214.01,214.29,11525.0,210.8131,210.8623,210.518,210.7934,11525.0
2019-01-03 12:10:00,214.4,215.0,214.02,214.68,16032.0,210.9016,211.4918,210.5278,211.1771,16032.0
2019-01-03 12:15:00,214.72,214.96,213.92,214.27,18315.0,211.2164,211.4525,210.4295,210.7737,18315.0
2019-01-03 12:20:00,214.3,214.78,214.21,214.78,9325.0,210.8033,211.2754,210.7147,211.2754,9325.0
2019-01-03 12:25:00,214.75,214.82,214.42,214.51,11768.0,211.2459,211.3148,210.9213,211.0098,11768.0
2019-01-03 12:30:00,214.49,214.83,214.18,214.83,13842.0,210.9902,211.3246,210.6852,211.3246,13842.0
2019-01-03 12:35:00,214.81,214.85,214.03,214.3,12745.0,211.3049,211.3443,210.5377,210.8033,12745.0
2019-01-03 12:40:00,214.34,214.77,214.22,214.52,14663.0,210.8426,211.2656,210.7246,211.0197,14663.0
2019-01-03 12:45:00,214.58,214.85,214.51,214.68,14630.0,211.0787,211.3443,211.0098,211.1771,14630.0
2019-01-03 12:50:00,214.64,215.22,214.52,215.21,18875.0,211.1377,211.7082,211.0197,211.6984,18875.0
2019-01-03 12:55:00,215.22,215.32,214.75,215.19,16517.0,211.7082,211.8066,211.2459,211.6787,16517.0
2019-01-03 13:00:00,215.19,215.24,214.33,214.45,15745.0,211.6787,211.7279,210.8328,210.9508,15745.0
2019-01-03 13:05:00,214.48,214.72,214.21,214.21,7411.0,210.9803,211.2164,210.7147,210.7147,7411.0
2019-01-03 13:10:00,214.21,214.41,214.01,214.24,9317.0,210.7147,210.9115,210.518,210.7442,9317.0
2019-01-03 13:15:00,214.2,214.21,212.51,213.24,23376.0,210.7049,210.7147,209.0425,209.7605,23376.0
2019-01-03 13:20:00,213.17,214.07,213.15,214.0,22286.0,209.6917,210.577,209.672,210.5081,22286.0
2019-01-03 13:25:00,213.89,214.21,213.58,214.09,27040.0,210.3999,210.7147,210.095,210.5967,27040.0
2019-01-03 13:30:00,214.01,214.11,213.76,213.83,46812.0,210.518,210.6164,210.2721,210.3409,46812.0
2019-01-03 13:35:00,213.78,214.59,213.5,214.59,21134.0,210.2917,211.0885,210.0163,211.0885,21134.0
2019-01-03 13:40:00,214.51,215.01,214.43,214.91,7882.0,211.0098,211.5017,210.9311,211.4033,7882.0
2019-01-03 13:45:00,214.94,214.94,214.44,214.55,8088.0,211.4328,211.4328,210.941,211.0492,8088.0
2019-01-03 13:50:00,214.63,214.64,213.99,214.1,11889.0,211.1279,211.1377,210.4983,210.6065,11889.0
2019-01-03 13:55:00,214.03,214.66,213.93,214.51,12737.0,210.5377,211.1574,210.4393,211.0098,12737.0
2019-01-03 14:00:00,214.45,214.45,214.02,214.23,18722.0,210.9508,210.9508,210.5278,210.7344,18722.0
2019-01-03 14:05:00,214.27,215.0,214.27,214.79,14050.0,210.7737,211.4918,210.7737,211.2853,14050.0
2019-01-03 14:10:00,214.75,215.39,214.65,214.99,21374.0,211.2459,211.8755,211.1475,211.482,21374.0
2019-01-03 14:15:00,214.87,215.22,214.68,215.21,11663.0,211.364,211.7082,211.1771,211.6984,11663.0
2019-01-03 14:20:00,215.14,215.22,214.7,214.71,13747.0,211.6295,211.7082,211.1967,211.2066,13747.0
2019-01-03 14:25:00,214.74,215.46,214.59,215.37,13025.0,211.2361,211.9443,211.0885,211.8558,13025.0
2019-01-03 14:30:00,215.43,215.61,214.75,214.88,32099.0,211.9148,212.0919,211.2459,211.3738,32099.0
2019-01-03 14:35:00,214.91,214.98,213.94,214.22,28759.0,211.4033,211.4722,210.4491,210.7246,28759.0
2019-01-03 14:40:00,214.06,214.27,213.35,213.68,25608.0,210.5672,210.7737,209.8688,210.1934,25608.0
2019-01-03 14:45:00,213.68,213.9,213.39,213.62,17230.0,210.1934,210.4098,209.9081,210.1343,17230.0
2019-01-03 14:50:00,213.57,213.78,213.47,213.57,18820.0,210.0852,210.2917,209.9868,210.0852,18820.0
2019-01-03 14:55:00,213.59,213.61,212.59,213.29,18804.0,210.1048,210.1245,209.1212,209.8097,18804.0
2019-01-03 15:00:00,213.33,213.36,212.94,213.03,21054.0,209.8491,209.8786,209.4654,209.554,21054.0
2019-01-03 15:05:00,213.12,213.31,212.68,212.92,22101.0,209.6425,209.8294,209.2097,209.4458,22101.0
2019-01-03 15:10:00,212.88,213.06,212.5,212.5,25209.0,209.4064,209.5835,209.0326,209.0326,25209.0
2019-01-03 15:15:00,212.54,213.31,212.34,213.27,27905.0,209.072,209.8294,208.8752,209.7901,27905.0
2019-01-03 15:20:00,213.24,213.49,213.14,213.23,24231.0,209.7605,210.0065,209.6622,209.7507,24231.0
2019-01-03 15:25:00,213.22,213.68,213.09,213.23,28763.0,209.7409,210.1934,209.613,209.7507,28763.0
2019-01-03 15:30:00,213.2,213.98,212.73,213.76,47010.0,209.7212,210.4885,209.2589,210.2721,47010.0
2019-01-03 15:35:00,213.78,214.0,212.96,212.96,38764.0,210.2917,210.5081,209.4851,209.4851,38764.0
2019-01-03 15:40:00,212.96,213.41,212.82,213.13,35996.0,209.4851,209.9278,209.3474,209.6523,35996.0
2019-01-03 15:45:00,213.1,213.33,212.94,213.02,65992.0,209.6228,209.8491,209.4654,209.5441,65992.0
2019-01-03 15:50:00,212.94,213.26,212.5,212.7,50777.0,209.4654,209.7802,209.0326,209.2294,50777.0
2019-01-03 15:55:00,212.73,212.8,211.74,212.25,115122.0,209.2589,209.3277,208.285,208.7867,115122.0
2019-01-04 09:30:00,216.01,217.96,215.63,217.25,49670.0,212.4853,214.4035,212.1115,213.7051,49670.0
2019-01-04 09:35:00,217.38,218.0,216.76,217.9,31046.0,213.833,214.4429,213.2231,214.3445,31046.0
2019-01-04 09:40:00,218.13,219.37,218.07,219.19,28555.0,214.5708,215.7905,214.5117,215.6135,28555.0
2019-01-04 09:45:00,219.36,219.46,218.82,219.23,44927.0,215.7807,215.8791,215.2495,215.6528,44927.0
2019-01-04 09:50:00,219.3,220.5,219.23,219.89,67327.0,215.7217,216.9021,215.6528,216.302,67327.0
2019-01-04 09:55:00,219.77,220.35,219.4,220.35,23612.0,216.184,216.7545,215.82,216.7545,23612.0
2019-01-04 10:00:00,220.24,220.85,219.95,219.99,34903.0,216.6463,217.2464,216.3611,216.4004,34903.0
2019-01-04 10:05:00,220.11,220.29,219.63,219.67,17090.0,216.5184,216.6955,216.0463,216.0856,17090.0
2019-01-04 10:10:00,219.79,220.2,219.67,219.8,25523.0,216.2037,216.607,216.0856,216.2135,25523.0
2019-01-04 10:15:00,219.8,219.99,219.63,219.64,20466.0,216.2135,216.4004,216.0463,216.0561,20466.0
2019-01-04 10:20:00,219.54,221.12,219.04,221.01,26681.0,215.9577,217.512,215.4659,217.4038,26681.0
2019-01-04 10:25:00,220.96,222.03,220.96,221.83,25247.0,217.3546,218.4071,217.3546,218.2104,25247.0
2019-01-04 10:30:00,221.84,222.36,221.39,221.39,32823.0,218.2202,218.7317,217.7776,217.7776,32823.0
2019-01-04 10:35:00,221.4,221.68,221.23,221.23,17628.0,217.7874,218.0628,217.6202,217.6202,17628.0
2019-01-04 10:40:00,221.24,221.72,221.19,221.71,30570.0,217.63,218.1022,217.5808,218.0923,30570.0
2019-01-04 10:45:00,221.77,222.18,221.4,221.49,33870.0,218.1514,218.5547,217.7874,217.8759,33870.0
2019-01-04 10:50:00,221.56,221.95,221.47,221.47,12961.0,217.9448,218.3284,217.8563,217.8563,12961.0
2019-01-04 10:55:00,221.44,222.2,221.33,222.08,22219.0,217.8267,218.5743,217.7185,218.4563,22219.0
2019-01-04 11:00:00,222.14,223.06,222.0,223.06,20841.0,218.5153,219.4203,218.3776,219.4203,20841.0
2019-01-04 11:05:00,223.04,223.07,222.55,222.92,15023.0,219.4006,219.4302,218.9186,219.2826,15023.0
2019-01-04 11:10:00,222.89,223.06,222.11,222.18,14981.0,219.2531,219.4203,218.4858,218.5547,14981.0
2019-01-04 11:15:00,222.15,222.15,221.41,221.54,18179.0,218.5252,218.5252,217.7972,217.9251,18179.0
2019-01-04 11:20:00,221.58,221.63,220.97,221.23,25617.0,217.9645,218.0136,217.3644,217.6202,25617.0
2019-01-04 11:25:00,221.25,221.51,221.16,221.16,21285.0,217.6398,217.8956,217.5513,217.5513,21285.0
2019-01-04 11:30:00,221.16,221.94,220.86,221.87,27640.0,217.5513,218.3186,217.2562,218.2497,27640.0
2019-01-04 11:35:00,221.94,221.94,221.23,221.43,19899.0,218.3186,218.3186,217.6202,217.8169,19899.0
2019-01-04 11:40:00,221.51,222.17,221.48,221.95,11253.0,217.8956,218.5448,217.8661,218.3284,11253.0
2019-01-04 11:45:00,222.01,222.28,221.93,222.14,14176.0,218.3874,218.653,218.3088,218.5153,14176.0
2019-01-04 11:50:00,222.18,222.72,222.18,222.55,13429.0,218.5547,219.0859,218.5547,218.9186,13429.0
2019-01-04 11:55:00,222.53,222.53,222.15,222.18,14773.0,218.899,218.899,218.5252,218.5547,14773.0
2019-01-04 12:00:00,222.16,222.27,222.03,222.2,22291.0,218.535,218.6432,218.4071,218.5743,22291.0
2019-01-04 12:05:00,222.25,222.78,222.15,222.65,22052.0,218.6235,219.1449,218.5252,219.017,22052.0
2019-01-04 12:10:00,222.66,222.92,222.16,222.76,49914.0,219.0268,219.2826,218.535,219.1252,49914.0
2019-01-04 12:15:00,222.75,223.62,222.73,223.55,23126.0,219.1154,219.9712,219.0957,219.9023,23126.0
2019-01-04 12:20:00,223.46,223.72,223.29,223.29,20324.0,219.8138,220.0695,219.6466,219.6466,20324.0
2019-01-04 12:25:00,223.22,223.55,223.13,223.47,15660.0,219.5777,219.9023,219.4892,219.8236,15660.0
2019-01-04 12:30:00,223.52,223.57,223.27,223.44,17267.0,219.8728,219.922,219.6269,219.7941,17267.0
2019-01-04 12:35:00,223.43,223.51,223.18,223.36,8908.0,219.7843,219.863,219.5384,219.7154,8908.0
2019-01-04 12:40:00,223.37,223.89,223.37,223.77,19457.0,219.7253,220.2368,219.7253,220.1187,19457.0
2019-01-04 12:45:00,223.78,224.08,223.57,224.02,11382.0,220.1286,220.4237,219.922,220.3646,11382.0
2019-01-04 12:50:00,224.07,224.28,223.97,224.02,21158.0,220.4138,220.6204,220.3155,220.3646,21158.0
2019-01-04 12:55:00,223.96,224.52,223.85,223.85,18376.0,220.3056,220.8565,220.1974,220.1974,18376.0
2019-01-04 13:00:00,223.92,224.31,223.88,224.19,13220.0,220.2663,220.6499,220.2269,220.5319,13220.0
2019-01-04 13:05:00,224.19,224.43,224.13,224.21,8398.0,220.5319,220.768,220.4729,220.5515,8398.0
2019-01-04 13:10:00,224.15,224.15,223.38,223.47,10596.0,220.4925,220.4925,219.7351,219.8236,10596.0
2019-01-04 13:15:00,223.42,223.57,223.17,223.48,6809.0,219.7744,219.922,219.5285,219.8335,6809.0
2019-01-04 13:20:00,223.49,223.56,223.16,223.16,12544.0,219.8433,219.9122,219.5187,219.5187,12544.0
2019-01-04 13:25:00,223.16,223.82,223.13,223.79,16921.0,219.5187,220.1679,219.4892,220.1384,16921.0
2019-01-04 13:30:00,223.82,224.42,223.82,224.13,19955.0,220.1679,220.7581,220.1679,220.4729,19955.0
2019-01-04 13:35:00,224.2,224.21,223.33,223.33,13506.0,220.5417,220.5515,219.6859,219.6859,13506.0
2019-01-04 13:40:00,223.3,223.32,222.8,222.98,28394.0,219.6564,219.6761,219.1646,219.3416,28394.0
2019-01-04 13:45:00,223.01,223.37,222.71,223.37,26521.0,219.3711,219.7253,219.076,219.7253,26521.0
2019-01-04 13:50:00,223.23,223.37,222.96,223.16,7881.0,219.5875,219.7253,219.3219,219.5187,7881.0
2019-01-04 13:55:00,223.16,223.2,222.37,222.7,15719.0,219.5187,219.558,218.7416,219.0662,15719.0
2019-01-04 14:00:00,222.75,222.96,222.61,222.83,20840.0,219.1154,219.3219,218.9777,219.1941,20840.0
2019-01-04 14:05:00,222.88,222.88,222.05,222.3,17844.0,219.2433,219.2433,218.4268,218.6727,17844.0
2019-01-04 14:10:00,222.34,222.5,222.21,222.43,13707.0,218.7121,218.8695,218.5842,218.8006,13707.0
2019-01-04 14:15:00,222.37,222.51,222.19,222.35,12201.0,218.7416,218.8793,218.5645,218.7219,12201.0
2019-01-04 14:20:00,222.39,222.91,222.32,222.91,16095.0,218.7612,219.2728,218.6924,219.2728,16095.0
2019-01-04 14:25:00,222.86,222.86,222.4,222.43,28723.0,219.2236,219.2236,218.7711,218.8006,28723.0
2019-01-04 14:30:00,222.38,222.4,221.88,222.08,34770.0,218.7514,218.7711,218.2596,218.4563,34770.0
2019-01-04 14:35:00,222.14,222.27,222.01,222.17,23967.0,218.5153,218.6432,218.3874,218.5448,23967.0
2019-01-04 14:40:00,222.2,222.31,221.82,221.91,22306.0,218.5743,218.6826,218.2005,218.2891,22306.0
2019-01-04 14:45:00,221.86,221.94,221.33,221.82,12705.0,218.2399,218.3186,217.7185,218.2005,12705.0
2019-01-04 14:50:00,221.77,222.04,221.66,221.75,24555.0,218.1514,218.417,218.0432,218.1317,24555.0
2019-01-04 14:55:00,221.75,221.81,221.43,221.57,16842.0,218.1317,218.1907,217.8169,217.9546,16842.0
2019-01-04 15:00:00,221.62,222.1,221.61,222.08,20201.0,218.0038,218.476,217.994,218.4563,20201.0
2019-01-04 15:05:00,222.11,222.33,221.9,222.12,17510.0,218.4858,218.7022,218.2792,218.4957,17510.0
2019-01-04 15:10:00,222.12,222.38,222.06,222.17,34355.0,218.4957,218.7514,218.4366,218.5448,34355.0
2019-01-04 15:15:00,222.19,222.3,222.07,222.22,19536.0,218.5645,218.6727,218.4465,218.594,19536.0
2019-01-04 15:20:00,222.22,222.26,221.24,221.37,20578.0,218.594,218.6334,217.63,217.7579,20578.0
2019-01-04 15:25:00,221.41,221.62,221.2,221.62,25068.0,217.7972,218.0038,217.5907,218.0038,25068.0
2019-01-04 15:30:00,221.6,222.15,221.56,222.06,28756.0,217.9841,218.5252,217.9448,218.4366,28756.0
2019-01-04 15:35:00,222.14,222.14,221.49,221.49,33981.0,218.5153,218.5153,217.8759,217.8759,33981.0
2019-01-04 15:40:00,221.54,221.65,221.02,221.62,45426.0,217.9251,218.0333,217.4136,218.0038,45426.0
2019-01-04 15:45:00,221.6,222.2,221.6,221.68,48799.0,217.9841,218.5743,217.9841,218.0628,48799.0
2019-01-04 15:50:00,221.68,221.8,221.33,221.4,39443.0,218.0628,218.1809,217.7185,217.7874,39443.0
2019-01-04 15:55:00,221.43,222.06,221.43,221.75,100391.0,217.8169,218.4366,217.8169,218.1317,100391.0
2019-01-07 09:30:00,222.0,223.21,222.0,223.1,37059.0,218.3776,219.5679,218.3776,219.4597,37059.0
2019-01-07 09:35:00,223.12,224.1,222.97,224.06,45550.0,219.4793,220.4433,219.3318,220.404,45550.0
2019-01-07 09:40:00,224.03,224.22,223.85,224.16,25530.0,220.3745,220.5614,220.1974,220.5024,25530.0
2019-01-07 09:45:00,224.15,224.67,223.52,223.52,39899.0,220.4925,221.004,219.8728,219.8728,39899.0
2019-01-07 09:50:00,223.52,224.01,223.36,223.54,29945.0,219.8728,220.3548,219.7154,219.8925,29945.0
2019-01-07 09:55:00,223.54,224.65,223.52,224.57,41904.0,219.8925,220.9844,219.8728,220.9057,41904.0
2019-01-07 10:00:00,224.56,225.0,223.88,224.87,42866.0,220.8958,221.3287,220.2269,221.2008,42866.0
2019-01-07 10:05:00,224.93,224.94,224.31,224.7,37047.0,221.2598,221.2696,220.6499,221.0336,37047.0
2019-01-07 10:10:00,224.7,225.46,224.68,225.46,74399.0,221.0336,221.7812,221.0139,221.7812,74399.0
2019-01-07 10:15:00,225.33,225.35,224.89,224.96,15525.0,221.6533,221.6729,221.2205,221.2893,15525.0
2019-01-07 10:20:00,224.9,225.1,224.63,224.87,21548.0,221.2303,221.427,220.9647,221.2008,21548.0
2019-01-07 10:25:00,224.8,225.45,224.75,225.4,19780.0,221.1319,221.7713,221.0827,221.7221,19780.0
2019-01-07 10:30:00,225.45,226.4,225.37,226.4,29755.0,221.7713,222.7058,221.6926,222.7058,29755.0
2019-01-07 10:35:00,226.39,226.82,226.35,226.71,74073.0,222.696,223.119,222.6566,223.0108,74073.0
2019-01-07 10:40:00,226.63,227.1,225.89,226.75,69785.0,222.9321,223.3944,222.2041,223.0501,69785.0
2019-01-07 10:45:00,226.66,227.19,226.57,226.6,35537.0,222.9616,223.4829,222.873,222.9026,35537.0
2019-01-07 10:50:00,226.62,227.34,226.42,227.17,32855.0,222.9222,223.6305,222.7255,223.4633,32855.0
2019-01-07 10:55:00,227.22,227.65,227.06,227.09,28384.0,223.5124,223.9354,223.355,223.3846,28384.0
2019-01-07 11:00:00,227.07,227.08,226.07,226.08,56968.0,223.3649,223.3747,222.3812,222.391,56968.0
2019-01-07 11:05:00,226.02,226.13,225.66,225.91,23416.0,222.332,222.4402,221.9779,222.2238,23416.0
2019-01-07 11:10:00,225.98,226.4,225.92,226.4,18616.0,222.2927,222.7058,222.2336,222.7058,18616.0
2019-01-07 11:15:00,226.38,226.5,226.31,226.32,17038.0,222.6861,222.8042,222.6173,222.6271,17038.0
2019-01-07 11:20:00,226.37,226.47,226.0,226.04,27570.0,222.6763,222.7747,222.3123,222.3517,27570.0
2019-01-07 11:25:00,226.06,226.22,225.89,226.12,22222.0,222.3714,222.5288,222.2041,222.4304,22222.0
2019-01-07 11:30:00,226.12,226.32,225.91,226.18,19403.0,222.4304,222.6271,222.2238,222.4894,19403.0
2019-01-07 11:35:00,226.18,226.89,226.04,226.67,31500.0,222.4894,223.1878,222.3517,222.9714,31500.0
2019-01-07 11:40:00,226.6,227.06,226.46,226.93,18551.0,222.9026,223.355,222.7648,223.2272,18551.0
2019-01-07 11:45:00,226.97,227.08,226.85,227.02,20342.0,223.2665,223.3747,223.1485,223.3157,20342.0
2019-01-07 11:50:00,227.02,227.58,227.01,227.55,19660.0,223.3157,223.8666,223.3059,223.837,19660.0
2019-01-07 11:55:00,227.6,228.25,227.6,228.2,14199.0,223.8862,224.5256,223.8862,224.4764,14199.0
2019-01-07 12:00:00,228.23,228.23,227.31,227.36,17292.0,224.506,224.506,223.601,223.6502,17292.0
2019-01-07 12:05:00,227.41,227.59,227.1,227.16,12176.0,223.6993,223.8764,223.3944,223.4534,12176.0
2019-01-07 12:10:00,227.15,227.64,227.12,227.51,49569.0,223.4436,223.9256,223.4141,223.7977,49569.0
2019-01-07 12:15:00,227.61,227.64,227.47,227.48,18447.0,223.8961,223.9256,223.7584,223.7682,18447.0
2019-01-07 12:20:00,227.48,227.82,227.47,227.79,36153.0,223.7682,224.1026,223.7584,224.0731,36153.0
2019-01-07 12:25:00,227.75,228.09,227.75,228.08,12030.0,224.0338,224.3682,224.0338,224.3584,12030.0
2019-01-07 12:30:00,228.01,228.46,227.91,228.34,14199.0,224.2895,224.7322,224.1912,224.6142,14199.0
2019-01-07 12:35:00,228.35,228.38,227.89,227.92,12186.0,224.624,224.6535,224.1715,224.201,12186.0
2019-01-07 12:40:00,227.98,228.01,227.6,227.98,43436.0,224.26,224.2895,223.8862,224.26,43436.0
2019-01-07 12:45:00,227.96,228.06,227.42,227.42,25128.0,224.2404,224.3387,223.7092,223.7092,25128.0
2019-01-07 12:50:00,227.42,227.49,226.96,226.96,23155.0,223.7092,223.778,223.2567,223.2567,23155.0
2019-01-07 12:55:00,226.96,227.52,226.9,227.22,15562.0,223.2567,223.8075,223.1977,223.5124,15562.0
2019-01-07 13:00:00,227.24,227.48,227.06,227.15,15079.0,223.5321,223.7682,223.355,223.4436,15079.0
2019-01-07 13:05:00,227.14,227.2,226.95,227.09,7509.0,223.4337,223.4928,223.2468,223.3846,7509.0
2019-01-07 13:10:00,227.18,227.49,227.09,227.39,8873.0,223.4731,223.778,223.3846,223.6797,8873.0
2019-01-07 13:15:00,227.39,227.5,227.26,227.26,7702.0,223.6797,223.7879,223.5518,223.5518,7702.0
2019-01-07 13:20:00,227.36,227.46,227.27,227.46,8641.0,223.6502,223.7485,223.5616,223.7485,8641.0
2019-01-07 13:25:00,227.45,227.65,227.29,227.49,12501.0,223.7387,223.9354,223.5813,223.778,12501.0
2019-01-07 13:30:00,227.44,227.58,227.22,227.54,9904.0,223.7288,223.8666,223.5124,223.8272,9904.0
2019-01-07 13:35:00,227.5,227.55,227.08,227.08,13365.0,223.7879,223.837,223.3747,223.3747,13365.0
2019-01-07 13:40:00,227.08,227.09,226.54,226.69,17543.0,223.3747,223.3846,222.8435,222.9911,17543.0
2019-01-07 13:45:00,226.69,226.7,226.0,226.13,19982.0,222.9911,223.0009,222.3123,222.4402,19982.0
2019-01-07 13:50:00,226.14,226.21,226.05,226.15,13950.0,222.4501,222.5189,222.3615,222.4599,13950.0
2019-01-07 13:55:00,226.12,226.22,225.83,225.87,13367.0,222.4304,222.5288,222.1451,222.1845,13367.0
2019-01-07 14:00:00,225.83,225.96,225.58,225.67,14975.0,222.1451,222.273,221.8992,221.9877,14975.0
2019-01-07 14:05:00,225.73,225.83,225.22,225.45,14240.0,222.0467,222.1451,221.5451,221.7713,14240.0
2019-01-07 14:10:00,225.43,225.43,225.05,225.34,14912.0,221.7516,221.7516,221.3778,221.6631,14912.0
2019-01-07 14:15:00,225.34,225.47,225.1,225.17,17847.0,221.6631,221.791,221.427,221.4959,17847.0
2019-01-07 14:20:00,225.12,225.63,225.11,225.45,17206.0,221.4467,221.9484,221.4369,221.7713,17206.0
2019-01-07 14:25:00,225.5,225.72,225.4,225.72,18087.0,221.8205,222.0369,221.7221,222.0369,18087.0
2019-01-07 14:30:00,225.67,225.71,225.54,225.71,18934.0,221.9877,222.0271,221.8598,222.0271,18934.0
2019-01-07 14:35:00,225.65,225.69,225.32,225.38,18197.0,221.9681,222.0074,221.6434,221.7025,18197.0
2019-01-07 14:40:00,225.38,225.57,225.33,225.56,11142.0,221.7025,221.8894,221.6533,221.8795,11142.0
2019-01-07 14:45:00,225.53,225.58,225.15,225.44,18463.0,221.85,221.8992,221.4762,221.7615,18463.0
2019-01-07 14:50:00,225.4,225.44,225.12,225.26,13829.0,221.7221,221.7615,221.4467,221.5844,13829.0
2019-01-07 14:55:00,225.22,225.27,225.12,225.14,11197.0,221.5451,221.5943,221.4467,221.4664,11197.0
2019-01-07 15:00:00,225.16,225.17,224.78,225.14,30213.0,221.486,221.4959,221.1122,221.4664,30213.0
2019-01-07 15:05:00,225.17,225.36,225.17,225.19,21539.0,221.4959,221.6828,221.4959,221.5156,21539.0
2019-01-07 15:10:00,225.29,225.82,225.24,225.81,17715.0,221.6139,222.1353,221.5647,222.1254,17715.0
2019-01-07 15:15:00,225.85,226.04,225.84,226.01,17759.0,222.1648,222.3517,222.155,222.3222,17759.0
2019-01-07 15:20:00,225.98,226.01,225.83,225.97,30343.0,222.2927,222.3222,222.1451,222.2828,30343.0
2019-01-07 15:25:00,225.99,226.32,225.95,226.15,26457.0,222.3025,222.6271,222.2632,222.4599,26457.0
2019-01-07 15:30:00,226.19,226.21,225.54,225.8,27874.0,222.4992,222.5189,221.8598,222.1156,27874.0
2019-01-07 15:35:00,225.75,226.07,225.72,225.83,26932.0,222.0664,222.3812,222.0369,222.1451,26932.0
2019-01-07 15:40:00,225.82,225.87,225.62,225.77,28638.0,222.1353,222.1845,221.9385,222.0861,28638.0
2019-01-07 15:45:00,225.75,226.01,225.64,225.95,53413.0,222.0664,222.3222,221.9582,222.2632,53413.0
2019-01-07 15:50:00,225.9,225.93,225.33,225.33,39063.0,222.214,222.2435,221.6533,221.6533,39063.0
2019-01-07 15:55:00,225.34,225.6,224.66,224.8,110802.0,221.6631,221.9189,220.9942,221.1319,110802.0
2019-01-08 09:30:00,226.67,227.88,225.98,227.66,40373.0,222.9714,224.1617,222.2927,223.9453,40373.0
2019-01-08 09:35:00,227.86,229.45,227.67,229.42,42331.0,224.142,225.706,223.9551,225.6765,42331.0
2019-01-08 09:40:00,229.4,230.15,229.27,229.95,58491.0,225.6569,226.3946,225.529,226.1979,58491.0
2019-01-08 09:45:00,229.94,229.99,228.93,229.39,41435.0,226.1881,226.2372,225.1945,225.647,41435.0
2019-01-08 09:50:00,229.34,229.77,228.83,228.95,43080.0,225.5978,226.0208,225.0962,225.2142,43080.0
2019-01-08 09:55:00,228.98,229.74,228.2,228.73,36783.0,225.2437,225.9913,224.4764,224.9978,36783.0
2019-01-08 10:00:00,228.81,229.24,228.3,228.59,46921.0,225.0765,225.4995,224.5748,224.8601,46921.0
2019-01-08 10:05:00,228.77,229.66,228.77,229.34,25283.0,225.0371,225.9126,225.0371,225.5978,25283.0
2019-01-08 10:10:00,229.34,229.37,227.49,227.71,17979.0,225.5978,225.6274,223.778,223.9944,17979.0
2019-01-08 10:15:00,227.67,227.73,227.06,227.06,24639.0,223.9551,224.0141,223.355,223.355,24639.0
2019-01-08 10:20:00,227.12,227.82,227.05,227.66,17826.0,223.4141,224.1026,223.3452,223.9453,17826.0
2019-01-08 10:25:00,227.61,227.89,227.55,227.56,13421.0,223.8961,224.1715,223.837,223.8469,13421.0
2019-01-08 10:30:00,227.72,227.93,227.16,227.71,17499.0,224.0043,224.2108,223.4534,223.9944,17499.0
2019-01-08 10:35:00,227.85,227.9,227.36,227.83,13229.0,224.1322,224.1813,223.6502,224.1125,13229.0
2019-01-08 10:40:00,227.75,227.97,227.45,227.62,19358.0,224.0338,224.2502,223.7387,223.9059,19358.0
2019-01-08 10:45:00,227.66,227.66,227.25,227.27,20261.0,223.9453,223.9453,223.5419,223.5616,20261.0
2019-01-08 10:50:00,227.34,227.34,225.9,226.38,26189.0,223.6305,223.6305,222.214,222.6861,26189.0
2019-01-08 10:55:00,226.38,227.1,226.32,226.78,15814.0,222.6861,223.3944,222.6271,223.0796,15814.0
2019-01-08 11:00:00,226.8,227.21,226.75,226.88,23120.0,223.0993,223.5026,223.0501,223.178,23120.0
2019-01-08 11:05:00,227.02,227.41,227.0,227.32,17389.0,223.3157,223.6993,223.296,223.6108,17389.0
2019-01-08 11:10:00,227.33,227.33,226.73,226.85,18356.0,223.6206,223.6206,223.0304,223.1485,18356.0
2019-01-08 11:15:00,226.84,226.97,226.49,226.49,16549.0,223.1386,223.2665,222.7943,222.7943,16549.0
2019-01-08 11:20:00,226.53,226.67,226.17,226.42,25468.0,222.8337,222.9714,222.4796,222.7255,25468.0
2019-01-08 11:25:00,226.49,226.74,226.2,226.24,17552.0,222.7943,223.0403,222.5091,222.5484,17552.0
2019-01-08 11:30:00,226.23,226.24,225.72,226.0,21077.0,222.5386,222.5484,222.0369,222.3123,21077.0
2019-01-08 11:35:00,225.95,226.14,225.79,226.1,18795.0,222.2632,222.4501,222.1058,222.4107,18795.0
2019-01-08 11:40:00,226.17,226.46,225.9,226.3,13959.0,222.4796,222.7648,222.214,222.6074,13959.0
2019-01-08 11:45:00,226.26,226.27,225.79,226.08,17482.0,222.5681,222.5779,222.1058,222.391,17482.0
2019-01-08 11:50:00,226.06,226.26,225.67,225.94,16021.0,222.3714,222.5681,221.9877,222.2533,16021.0
2019-01-08 11:55:00,225.97,226.42,225.89,226.38,9691.0,222.2828,222.7255,222.2041,222.6861,9691.0
2019-01-08 12:00:00,226.38,226.58,226.23,226.56,13774.0,222.6861,222.8829,222.5386,222.8632,13774.0
2019-01-08 12:05:00,226.47,226.51,226.21,226.27,15180.0,222.7747,222.814,222.5189,222.5779,15180.0
2019-01-08 12:10:00,226.26,226.29,225.64,226.22,25126.0,222.5681,222.5976,221.9582,222.5288,25126.0
2019-01-08 12:15:00,226.22,226.67,226.19,226.56,11572.0,222.5288,222.9714,222.4992,222.8632,11572.0
2019-01-08 12:20:00,226.56,226.71,226.43,226.66,11796.0,222.8632,223.0108,222.7353,222.9616,11796.0
2019-01-08 12:25:00,226.7,227.16,226.62,226.95,11809.0,223.0009,223.4534,222.9222,223.2468,11809.0
2019-01-08 12:30:00,226.95,227.52,226.95,227.36,15604.0,223.2468,223.8075,223.2468,223.6502,15604.0
2019-01-08 12:35:00,227.33,227.39,227.01,227.18,19506.0,223.6206,223.6797,223.3059,223.4731,19506.0
2019-01-08 12:40:00,227.06,227.7,227.06,227.7,7850.0,223.355,223.9846,223.355,223.9846,7850.0
2019-01-08 12:45:00,227.76,227.84,226.91,226.91,17200.0,224.0436,224.1223,223.2075,223.2075,17200.0
2019-01-08 12:50:00,226.91,227.28,226.75,227.28,17607.0,223.2075,223.5715,223.0501,223.5715,17607.0
2019-01-08 12:55:00,227.25,227.7,227.04,227.53,18683.0,223.5419,223.9846,223.3354,223.8174,18683.0
2019-01-08 13:00:00,227.53,227.98,227.18,227.98,15983.0,223.8174,224.26,223.4731,224.26,15983.0
2019-01-08 13:05:00,227.96,228.47,227.88,228.41,16495.0,224.2404,224.742,224.1617,224.683,16495.0
2019-01-08 13:10:00,228.46,228.82,228.32,228.73,28597.0,224.7322,225.0863,224.5945,224.9978,28597.0
2019-01-08 13:15:00,228.71,228.9,228.44,228.81,20152.0,224.9781,225.165,224.7125,225.0765,20152.0
2019-01-08 13:20:00,228.8,229.15,228.8,228.91,23450.0,225.0667,225.4109,225.0667,225.1749,23450.0
2019-01-08 13:25:00,228.96,229.13,228.89,229.09,21729.0,225.224,225.3913,225.1552,225.3519,21729.0
2019-01-08 13:30:00,229.14,229.61,229.07,229.55,50767.0,225.4011,225.8634,225.3322,225.8044,50767.0
2019-01-08 13:35:00,229.56,229.59,228.91,229.0,41837.0,225.8143,225.8438,225.1749,225.2634,41837.0
2019-01-08 13:40:00,228.95,229.12,228.57,228.66,15924.0,225.2142,225.3814,224.8404,224.9289,15924.0
2019-01-08 13:45:00,228.58,228.71,228.34,228.67,12199.0,224.8502,224.9781,224.6142,224.9388,12199.0
2019-01-08 13:50:00,228.73,229.35,228.67,229.23,18875.0,224.9978,225.6077,224.9388,225.4896,18875.0
2019-01-08 13:55:00,229.23,229.24,228.77,228.92,8778.0,225.4896,225.4995,225.0371,225.1847,8778.0
2019-01-08 14:00:00,229.01,229.43,228.93,229.17,13774.0,225.2732,225.6864,225.1945,225.4306,13774.0
2019-01-08 14:05:00,229.21,229.43,228.83,229.03,17907.0,225.47,225.6864,225.0962,225.2929,17907.0
2019-01-08 14:10:00,229.06,229.5,229.0,229.43,12679.0,225.3224,225.7552,225.2634,225.6864,12679.0
2019-01-08 14:15:00,229.42,229.48,229.25,229.45,20590.0,225.6765,225.7356,225.5093,225.706,20590.0
2019-01-08 14:20:00,229.45,229.49,229.04,229.21,19425.0,225.706,225.7454,225.3027,225.47,19425.0
2019-01-08 14:25:00,229.17,229.38,229.17,229.38,20650.0,225.4306,225.6372,225.4306,225.6372,20650.0
2019-01-08 14:30:00,229.33,229.71,229.31,229.62,32978.0,225.588,225.9618,225.5683,225.8733,32978.0
2019-01-08 14:35:00,229.56,229.68,229.36,229.68,18116.0,225.8143,225.9323,225.6175,225.9323,18116.0
2019-01-08 14:40:00,229.66,229.83,229.46,229.78,16849.0,225.9126,226.0798,225.7159,226.0307,16849.0
2019-01-08 14:45:00,229.77,230.15,229.67,230.06,27030.0,226.0208,226.3946,225.9225,226.3061,27030.0
2019-01-08 14:50:00,230.06,230.08,229.77,229.83,19299.0,226.3061,226.3258,226.0208,226.0798,19299.0
2019-01-08 14:55:00,229.83,229.84,229.63,229.73,23089.0,226.0798,226.0897,225.8831,225.9815,23089.0
2019-01-08 15:00:00,229.71,229.81,229.49,229.51,23323.0,225.9618,226.0602,225.7454,225.7651,23323.0
2019-01-08 15:05:00,229.55,229.68,229.04,229.6,20117.0,225.8044,225.9323,225.3027,225.8536,20117.0
2019-01-08 15:10:00,229.52,229.95,229.48,229.92,31040.0,225.7749,226.1979,225.7356,226.1684,31040.0
2019-01-08 15:15:00,229.91,229.97,229.78,229.9,20652.0,226.1585,226.2176,226.0307,226.1487,20652.0
2019-01-08 15:20:00,229.88,230.05,229.74,230.0,23237.0,226.129,226.2963,225.9913,226.2471,23237.0
2019-01-08 15:25:00,229.99,230.28,229.96,230.26,20027.0,226.2372,226.5225,226.2077,226.5028,20027.0
2019-01-08 15:30:00,230.24,230.54,230.22,230.45,28752.0,226.4832,226.7783,226.4635,226.6897,28752.0
2019-01-08 15:35:00,230.45,230.68,230.44,230.63,30996.0,226.6897,226.916,226.6799,226.8668,30996.0
2019-01-08 15:40:00,230.63,230.88,230.61,230.87,63881.0,226.8668,227.1127,226.8471,227.1029,63881.0
2019-01-08 15:45:00,230.86,231.06,230.69,230.69,81925.0,227.093,227.2898,226.9258,226.9258,81925.0
2019-01-08 15:50:00,230.66,230.69,230.36,230.42,62780.0,226.8963,226.9258,226.6012,226.6602,62780.0
2019-01-08 15:55:00,230.44,230.48,229.84,230.05,200304.0,226.6799,226.7192,226.0897,226.2963,200304.0
2019-01-09 09:30:00,231.16,233.0,231.16,232.22,108001.0,227.3881,229.1981,227.3881,228.4308,108001.0
2019-01-09 09:35:00,232.23,233.63,231.77,232.45,53497.0,228.4407,229.8178,227.9882,228.6571,53497.0
2019-01-09 09:40:00,232.39,234.47,232.25,234.46,57020.0,228.5981,230.6441,228.4604,230.6343,57020.0
2019-01-09 09:45:00,234.36,234.62,233.03,233.63,72931.0,230.5359,230.7917,229.2276,229.8178,72931.0
2019-01-09 09:50:00,233.57,235.85,233.53,235.85,84341.0,229.7588,232.0016,229.7195,232.0016,84341.0
2019-01-09 09:55:00,235.7,235.76,234.19,234.59,73487.0,231.8541,231.9131,230.3687,230.7622,73487.0
2019-01-09 10:00:00,234.88,235.25,234.37,234.82,37245.0,231.0474,231.4114,230.5458,230.9884,37245.0
2019-01-09 10:05:00,234.76,235.07,234.41,234.6,36567.0,230.9294,231.2343,230.5851,230.772,36567.0
2019-01-09 10:10:00,234.68,234.86,234.35,234.55,29045.0,230.8507,231.0278,230.5261,230.7228,29045.0
2019-01-09 10:15:00,234.35,234.7,234.24,234.7,18848.0,230.5261,230.8704,230.4179,230.8704,18848.0
2019-01-09 10:20:00,234.8,235.72,234.78,235.67,30776.0,230.9688,231.8737,230.9491,231.8246,30776.0
2019-01-09 10:25:00,235.7,235.94,235.37,235.94,26933.0,231.8541,232.0901,231.5295,232.0901,26933.0
2019-01-09 10:30:00,236.04,236.04,235.08,235.1,36935.0,232.1885,232.1885,231.2442,231.2639,36935.0
2019-01-09 10:35:00,235.17,235.25,234.84,235.01,32673.0,231.3327,231.4114,231.0081,231.1753,32673.0
2019-01-09 10:40:00,234.92,235.0,233.97,234.24,27483.0,231.0868,231.1655,230.1523,230.4179,27483.0
2019-01-09 10:45:00,234.31,235.35,234.16,235.34,25507.0,230.4867,231.5098,230.3392,231.4999,25507.0
2019-01-09 10:50:00,235.34,235.82,235.14,235.72,33888.0,231.4999,231.9721,231.3032,231.8737,33888.0
2019-01-09 10:55:00,235.7,235.7,235.04,235.51,18392.0,231.8541,231.8541,231.2048,231.6672,18392.0
2019-01-09 11:00:00,235.49,236.0,235.33,235.78,29178.0,231.6475,232.1492,231.4901,231.9328,29178.0
2019-01-09 11:05:00,235.84,236.14,235.74,236.13,24601.0,231.9918,232.2869,231.8934,232.277,24601.0
2019-01-09 11:10:00,236.09,236.25,235.45,235.45,23815.0,232.2377,232.3951,231.6081,231.6081,23815.0
2019-01-09 11:15:00,235.47,235.66,235.34,235.65,11669.0,231.6278,231.8147,231.4999,231.8049,11669.0
2019-01-09 11:20:00,235.61,235.96,235.54,235.9,11275.0,231.7655,232.1098,231.6967,232.0508,11275.0
2019-01-09 11:25:00,235.9,236.27,235.46,236.23,22584.0,232.0508,232.4148,231.618,232.3754,22584.0
2019-01-09 11:30:00,236.2,236.21,235.84,236.06,17218.0,232.3459,232.3557,231.9918,232.2082,17218.0
2019-01-09 11:35:00,236.11,236.37,236.02,236.37,35701.0,232.2574,232.5131,232.1688,232.5131,35701.0
2019-01-09 11:40:00,236.41,236.42,235.98,236.37,13000.0,232.5525,232.5623,232.1295,232.5131,13000.0
2019-01-09 11:45:00,236.37,236.9,236.3,236.9,27738.0,232.5131,233.0345,232.4443,233.0345,27738.0
2019-01-09 11:50:00,236.92,237.51,236.83,237.25,31734.0,233.0542,233.6345,232.9656,233.3788,31734.0
2019-01-09 11:55:00,237.25,237.26,236.66,237.01,38467.0,233.3788,233.3886,232.7984,233.1427,38467.0
2019-01-09 12:00:00,237.09,237.74,237.01,237.7,46558.0,233.2214,233.8608,233.1427,233.8214,46558.0
2019-01-09 12:05:00,237.69,237.69,237.12,237.13,33671.0,233.8116,233.8116,233.2509,233.2607,33671.0
2019-01-09 12:10:00,237.13,237.27,236.87,237.27,28256.0,233.2607,233.3984,233.005,233.3984,28256.0
2019-01-09 12:15:00,237.28,237.33,236.85,237.15,27187.0,233.4083,233.4575,232.9853,233.2804,27187.0
2019-01-09 12:20:00,237.2,237.32,236.77,236.81,16576.0,233.3296,233.4476,232.9066,232.946,16576.0
2019-01-09 12:25:00,236.76,236.83,236.43,236.44,7318.0,232.8968,232.9656,232.5722,232.582,7318.0
2019-01-09 12:30:00,236.39,236.82,236.18,236.73,13930.0,232.5328,232.9558,232.3262,232.8673,13930.0
2019-01-09 12:35:00,236.79,236.96,236.43,236.57,10923.0,232.9263,233.0935,232.5722,232.7099,10923.0
2019-01-09 12:40:00,236.53,236.57,236.35,236.57,9457.0,232.6705,232.7099,232.4935,232.7099,9457.0
2019-01-09 12:45:00,236.67,237.32,236.64,237.15,13858.0,232.8082,233.4476,232.7787,233.2804,13858.0
2019-01-09 12:50:00,237.14,237.53,237.14,237.48,13644.0,233.2706,233.6542,233.2706,233.605,13644.0
2019-01-09 12:55:00,237.49,237.72,237.42,237.51,26975.0,233.6149,233.8411,233.546,233.6345,26975.0
2019-01-09 13:00:00,237.54,237.54,236.68,236.69,15466.0,233.664,233.664,232.8181,232.8279,15466.0
2019-01-09 13:05:00,236.67,236.73,236.39,236.39,8158.0,232.8082,232.8673,232.5328,232.5328,8158.0
2019-01-09 13:10:00,236.39,236.39,235.95,236.07,13678.0,232.5328,232.5328,232.1,232.218,13678.0
2019-01-09 13:15:00,236.08,236.22,235.9,236.2,11462.0,232.2279,232.3656,232.0508,232.3459,11462.0
2019-01-09 13:20:00,236.15,236.58,236.11,236.54,10763.0,232.2967,232.7197,232.2574,232.6804,10763.0
2019-01-09 13:25:00,236.58,236.64,236.13,236.2,16852.0,232.7197,232.7787,232.277,232.3459,16852.0
2019-01-09 13:30:00,236.19,236.2,235.81,235.88,12936.0,232.3361,232.3459,231.9623,232.0311,12936.0
2019-01-09 13:35:00,235.87,236.19,235.82,236.11,14321.0,232.0213,232.3361,231.9721,232.2574,14321.0
2019-01-09 13:40:00,236.12,236.22,236.08,236.09,10430.0,232.2672,232.3656,232.2279,232.2377,10430.0
2019-01-09 13:45:00,236.1,236.24,235.65,235.69,19227.0,232.2475,232.3853,231.8049,231.8442,19227.0
2019-01-09 13:50:00,235.65,235.66,235.48,235.66,12797.0,231.8049,231.8147,231.6377,231.8147,12797.0
2019-01-09 13:55:00,235.71,235.95,235.71,235.9,10321.0,231.8639,232.1,231.8639,232.0508,10321.0
2019-01-09 14:00:00,235.9,237.16,235.87,237.06,41950.0,232.0508,233.2902,232.0213,233.1919,41950.0
2019-01-09 14:05:00,237.06,237.52,237.02,237.28,18502.0,233.1919,233.6444,233.1525,233.4083,18502.0
2019-01-09 14:10:00,237.27,237.28,236.76,236.96,10927.0,233.3984,233.4083,232.8968,233.0935,10927.0
2019-01-09 14:15:00,236.97,237.05,236.04,236.15,15718.0,233.1033,233.182,232.1885,232.2967,15718.0
2019-01-09 14:20:00,236.09,236.23,235.77,236.06,15328.0,232.2377,232.3754,231.9229,232.2082,15328.0
2019-01-09 14:25:00,236.13,236.39,236.06,236.33,21819.0,232.277,232.5328,232.2082,232.4738,21819.0
2019-01-09 14:30:00,236.32,236.33,235.99,236.32,21049.0,232.4639,232.4738,232.1393,232.4639,21049.0
2019-01-09 14:35:00,236.4,236.81,236.4,236.81,14895.0,232.5426,232.946,232.5426,232.946,14895.0
2019-01-09 14:40:00,236.77,237.29,236.77,237.26,20312.0,232.9066,233.4181,232.9066,233.3886,20312.0
2019-01-09 14:45:00,237.29,237.59,237.23,237.58,27732.0,233.4181,233.7132,233.3591,233.7034,27732.0
2019-01-09 14:50:00,237.62,237.68,237.32,237.32,19254.0,233.7427,233.8018,233.4476,233.4476,19254.0
2019-01-09 14:55:00,237.4,237.61,237.17,237.36,24701.0,233.5263,233.7329,233.3001,233.487,24701.0
2019-01-09 15:00:00,237.36,237.53,237.19,237.32,24061.0,233.487,233.6542,233.3198,233.4476,24061.0
2019-01-09 15:05:00,237.36,237.41,237.06,237.34,24562.0,233.487,233.5362,233.1919,233.4673,24562.0
2019-01-09 15:10:00,237.32,237.55,237.32,237.44,22389.0,233.4476,233.6739,233.4476,233.5657,22389.0
2019-01-09 15:15:00,237.44,237.63,237.43,237.6,20329.0,233.5657,233.7526,233.5558,233.7231,20329.0
2019-01-09 15:20:00,237.63,237.81,237.63,237.65,31832.0,233.7526,233.9296,233.7526,233.7722,31832.0
2019-01-09 15:25:00,237.67,237.85,237.65,237.82,31167.0,233.7919,233.969,233.7722,233.9395,31167.0
2019-01-09 15:30:00,237.82,238.1,237.7,238.06,38464.0,233.9395,234.2149,233.8214,234.1756,38464.0
2019-01-09 15:35:00,238.06,238.06,237.58,237.66,43282.0,234.1756,234.1756,233.7034,233.7821,43282.0
2019-01-09 15:40:00,237.68,237.7,236.91,236.98,44953.0,233.8018,233.8214,233.0443,233.1132,44953.0
2019-01-09 15:45:00,236.98,237.05,236.33,236.46,62277.0,233.1132,233.182,232.4738,232.6017,62277.0
2019-01-09 15:50:00,236.41,236.41,236.02,236.14,45919.0,232.5525,232.5525,232.1688,232.2869,45919.0
2019-01-09 15:55:00,236.13,236.68,236.04,236.41,98235.0,232.277,232.8181,232.1885,232.5525,98235.0
2019-01-10 09:30:00,234.41,235.66,234.41,234.54,40482.0,230.5851,231.8147,230.5851,230.713,40482.0
2019-01-10 09:35:00,234.55,235.72,234.53,234.92,22689.0,230.7228,231.8737,230.7032,231.0868,22689.0
2019-01-10 09:40:00,234.96,235.77,234.96,235.39,14850.0,231.1261,231.9229,231.1261,231.5491,14850.0
2019-01-10 09:45:00,235.37,235.54,234.97,235.01,20580.0,231.5295,231.6967,231.136,231.1753,20580.0
2019-01-10 09:50:00,235.03,235.52,234.98,235.44,20730.0,231.195,231.677,231.1458,231.5983,20730.0
2019-01-10 09:55:00,235.49,235.96,235.33,235.87,13101.0,231.6475,232.1098,231.4901,232.0213,13101.0
2019-01-10 10:00:00,235.87,236.15,235.72,235.82,14890.0,232.0213,232.2967,231.8737,231.9721,14890.0
2019-01-10 10:05:00,235.76,236.26,235.76,236.11,23498.0,231.9131,232.4049,231.9131,232.2574,23498.0
2019-01-10 10:10:00,236.16,236.64,235.9,236.55,20532.0,232.3066,232.7787,232.0508,232.6902,20532.0
2019-01-10 10:15:00,236.59,236.95,236.28,236.89,35720.0,232.7295,233.0837,232.4246,233.0246,35720.0
2019-01-10 10:20:00,236.83,237.7,236.82,237.67,18348.0,232.9656,233.8214,232.9558,233.7919,18348.0
2019-01-10 10:25:00,237.62,237.74,237.04,237.65,9740.0,233.7427,233.8608,233.1722,233.7722,9740.0
2019-01-10 10:30:00,237.75,237.75,237.14,237.37,12729.0,233.8706,233.8706,233.2706,233.4968,12729.0
2019-01-10 10:35:00,237.37,237.51,237.06,237.35,13951.0,233.4968,233.6345,233.1919,233.4771,13951.0
2019-01-10 10:40:00,237.32,237.35,237.13,237.32,11302.0,233.4476,233.4771,233.2607,233.4476,11302.0
2019-01-10 10:45:00,237.31,237.76,237.15,237.61,21789.0,233.4378,233.8805,233.2804,233.7329,21789.0
2019-01-10 10:50:00,237.6,237.76,237.39,237.59,10524.0,233.7231,233.8805,233.5165,233.7132,10524.0
2019-01-10 10:55:00,237.51,237.66,237.32,237.58,12100.0,233.6345,233.7821,233.4476,233.7034,12100.0
2019-01-10 11:00:00,237.66,237.76,237.4,237.58,16185.0,233.7821,233.8805,233.5263,233.7034,16185.0
2019-01-10 11:05:00,237.54,238.03,237.53,237.95,11300.0,233.664,234.146,233.6542,234.0674,11300.0
2019-01-10 11:10:00,237.99,238.39,237.84,238.32,19460.0,234.1067,234.5002,233.9591,234.4313,19460.0
2019-01-10 11:15:00,238.25,238.51,238.16,238.28,18629.0,234.3625,234.6182,234.2739,234.392,18629.0
2019-01-10 11:20:00,238.2,238.21,237.68,237.73,14430.0,234.3133,234.3231,233.8018,233.8509,14430.0
2019-01-10 11:25:00,237.76,237.97,237.67,237.97,15475.0,233.8805,234.087,233.7919,234.087,15475.0
2019-01-10 11:30:00,237.97,238.19,237.93,238.16,10901.0,234.087,234.3034,234.0477,234.2739,10901.0
2019-01-10 11:35:00,238.16,238.41,238.16,238.25,9857.0,234.2739,234.5198,234.2739,234.3625,9857.0
2019-01-10 11:40:00,238.22,238.27,237.88,237.97,9300.0,234.3329,234.3821,233.9985,234.087,9300.0
2019-01-10 11:45:00,237.93,238.02,237.75,238.01,10698.0,234.0477,234.1362,233.8706,234.1264,10698.0
2019-01-10 11:50:00,237.97,238.07,237.75,238.04,14473.0,234.087,234.1854,233.8706,234.1559,14473.0
2019-01-10 11:55:00,238.01,238.46,237.97,238.46,9653.0,234.1264,234.569,234.087,234.569,9653.0
2019-01-10 12:00:00,238.43,238.66,237.75,237.75,10932.0,234.5395,234.7658,233.8706,233.8706,10932.0
2019-01-10 12:05:00,237.72,237.94,237.53,237.79,8634.0,233.8411,234.0575,233.6542,233.91,8634.0
2019-01-10 12:10:00,237.64,238.24,237.64,238.24,18007.0,233.7624,234.3526,233.7624,234.3526,18007.0
2019-01-10 12:15:00,238.29,238.33,238.03,238.22,12580.0,234.4018,234.4412,234.146,234.3329,12580.0
2019-01-10 12:20:00,238.2,238.39,238.16,238.37,13930.0,234.3133,234.5002,234.2739,234.4805,13930.0
2019-01-10 12:25:00,238.33,238.59,237.99,238.47,13279.0,234.4412,234.6969,234.1067,234.5789,13279.0
2019-01-10 12:30:00,238.46,238.6,238.44,238.45,7457.0,234.569,234.7067,234.5494,234.5592,7457.0
2019-01-10 12:35:00,238.44,238.56,238.32,238.42,8524.0,234.5494,234.6674,234.4313,234.5297,8524.0
2019-01-10 12:40:00,238.41,238.51,238.17,238.24,13910.0,234.5198,234.6182,234.2838,234.3526,13910.0
2019-01-10 12:45:00,238.23,239.0,238.11,238.9,11333.0,234.3428,235.1002,234.2247,235.0019,11333.0
2019-01-10 12:50:00,238.99,239.33,238.92,238.92,7303.0,235.0904,235.4248,235.0215,235.0215,7303.0
2019-01-10 12:55:00,238.93,239.07,238.78,238.97,13926.0,235.0314,235.1691,234.8838,235.0707,13926.0
2019-01-10 13:00:00,238.95,239.02,238.65,238.69,14363.0,235.051,235.1199,234.7559,234.7953,14363.0
2019-01-10 13:05:00,238.74,238.86,237.99,237.99,8782.0,234.8445,234.9625,234.1067,234.1067,8782.0
2019-01-10 13:10:00,237.87,238.17,237.75,237.76,17456.0,233.9887,234.2838,233.8706,233.8805,17456.0
2019-01-10 13:15:00,237.75,237.89,237.42,237.79,11051.0,233.8706,234.0083,233.546,233.91,11051.0
2019-01-10 13:20:00,237.75,238.02,237.68,237.99,15760.0,233.8706,234.1362,233.8018,234.1067,15760.0
2019-01-10 13:25:00,237.95,238.35,237.93,238.34,13934.0,234.0674,234.4608,234.0477,234.451,13934.0
2019-01-10 13:30:00,238.31,238.39,237.81,238.09,11932.0,234.4215,234.5002,233.9296,234.2051,11932.0
2019-01-10 13:35:00,238.08,238.13,237.68,237.71,10000.0,234.1952,234.2444,233.8018,233.8313,10000.0
2019-01-10 13:40:00,237.72,237.72,237.25,237.48,9315.0,233.8411,233.8411,233.3788,233.605,9315.0
2019-01-10 13:45:00,237.43,237.68,237.42,237.68,16249.0,233.5558,233.8018,233.546,233.8018,16249.0
2019-01-10 13:50:00,237.73,238.0,237.73,237.96,11448.0,233.8509,234.1165,233.8509,234.0772,11448.0
2019-01-10 13:55:00,237.99,238.33,237.95,238.33,11078.0,234.1067,234.4412,234.0674,234.4412,11078.0
2019-01-10 14:00:00,238.29,238.88,238.29,238.84,19172.0,234.4018,234.9822,234.4018,234.9428,19172.0
2019-01-10 14:05:00,238.85,239.37,238.82,239.33,14473.0,234.9527,235.4642,234.9232,235.4248,14473.0
2019-01-10 14:10:00,239.33,239.35,239.02,239.06,10761.0,235.4248,235.4445,235.1199,235.1592,10761.0
2019-01-10 14:15:00,239.02,239.13,238.91,239.13,8110.0,235.1199,235.2281,235.0117,235.2281,8110.0
2019-01-10 14:20:00,239.12,239.35,238.95,238.97,12966.0,235.2183,235.4445,235.051,235.0707,12966.0
2019-01-10 14:25:00,238.99,239.0,238.76,238.95,14543.0,235.0904,235.1002,234.8641,235.051,14543.0
2019-01-10 14:30:00,238.95,239.09,238.79,238.97,12373.0,235.051,235.1888,234.8936,235.0707,12373.0
2019-01-10 14:35:00,238.98,239.12,238.6,238.69,9401.0,235.0805,235.2183,234.7067,234.7953,9401.0
2019-01-10 14:40:00,238.69,239.0,238.66,238.87,12335.0,234.7953,235.1002,234.7658,234.9723,12335.0
2019-01-10 14:45:00,238.91,239.04,238.57,238.57,13598.0,235.0117,235.1396,234.6772,234.6772,13598.0
2019-01-10 14:50:00,238.57,238.64,238.09,238.18,11359.0,234.6772,234.7461,234.2051,234.2936,11359.0
2019-01-10 14:55:00,238.14,238.66,237.99,238.59,14887.0,234.2543,234.7658,234.1067,234.6969,14887.0
2019-01-10 15:00:00,238.55,238.88,238.51,238.73,12851.0,234.6576,234.9822,234.6182,234.8346,12851.0
2019-01-10 15:05:00,238.73,238.92,238.61,238.77,12843.0,234.8346,235.0215,234.7166,234.874,12843.0
2019-01-10 15:10:00,238.69,239.09,238.56,239.03,14404.0,234.7953,235.1888,234.6674,235.1297,14404.0
2019-01-10 15:15:00,239.06,239.06,238.87,238.9,13911.0,235.1592,235.1592,234.9723,235.0019,13911.0
2019-01-10 15:20:00,238.9,239.09,238.87,239.07,14111.0,235.0019,235.1888,234.9723,235.1691,14111.0
2019-01-10 15:25:00,239.04,239.19,239.0,239.12,16703.0,235.1396,235.2871,235.1002,235.2183,16703.0
2019-01-10 15:30:00,239.1,239.5,238.92,239.39,21710.0,235.1986,235.5921,235.0215,235.4839,21710.0
2019-01-10 15:35:00,239.36,239.48,239.17,239.25,20816.0,235.4543,235.5724,235.2674,235.3461,20816.0
2019-01-10 15:40:00,239.24,239.34,238.92,238.98,32936.0,235.3363,235.4347,235.0215,235.0805,32936.0
2019-01-10 15:45:00,238.98,239.18,238.69,238.77,49325.0,235.0805,235.2773,234.7953,234.874,49325.0
2019-01-10 15:50:00,238.74,239.09,238.7,238.95,41255.0,234.8445,235.1888,234.8051,235.051,41255.0
2019-01-10 15:55:00,238.95,239.02,238.71,238.84,73518.0,235.051,235.1199,234.815,234.9428,73518.0
2019-01-11 09:30:00,237.74,237.74,236.52,237.42,26245.0,233.8608,233.8608,232.6607,233.546,26245.0
2019-01-11 09:35:00,237.43,237.75,237.0,237.4,22958.0,233.5558,233.8706,233.1329,233.5263,22958.0
2019-01-11 09:40:00,237.53,238.13,237.3,237.39,23122.0,233.6542,234.2444,233.428,233.5165,23122.0
2019-01-11 09:45:00,237.36,237.61,237.15,237.61,11973.0,233.487,233.7329,233.2804,233.7329,11973.0
2019-01-11 09:50:00,237.65,237.72,237.3,237.37,9500.0,233.7722,233.8411,233.428,233.4968,9500.0
2019-01-11 09:55:00,237.44,237.88,237.09,237.76,11895.0,233.5657,233.9985,233.2214,233.8805,11895.0
2019-01-11 10:00:00,237.82,238.01,237.69,237.83,16844.0,233.9395,234.1264,233.8116,233.9493,16844.0
2019-01-11 10:05:00,237.75,237.81,237.4,237.81,13956.0,233.8706,233.9296,233.5263,233.9296,13956.0
2019-01-11 10:10:00,237.8,237.96,237.46,237.54,7245.0,233.9198,234.0772,233.5853,233.664,7245.0
2019-01-11 10:15:00,237.57,237.84,237.46,237.84,22978.0,233.6936,233.9591,233.5853,233.9591,22978.0
2019-01-11 10:20:00,237.76,238.04,237.57,237.95,17072.0,233.8805,234.1559,233.6936,234.0674,17072.0
2019-01-11 10:25:00,237.95,238.04,237.35,237.35,34831.0,234.0674,234.1559,233.4771,233.4771,34831.0
2019-01-11 10:30:00,237.35,237.52,237.1,237.22,13431.0,233.4771,233.6444,233.2312,233.3493,13431.0
2019-01-11 10:35:00,237.23,237.85,237.2,237.7,11216.0,233.3591,233.969,233.3296,233.8214,11216.0
2019-01-11 10:40:00,237.84,237.91,237.55,237.72,16982.0,233.9591,234.028,233.6739,233.8411,16982.0
2019-01-11 10:45:00,237.64,237.79,237.58,237.66,4071.0,233.7624,233.91,233.7034,233.7821,4071.0
2019-01-11 10:50:00,237.62,237.92,237.5,237.9,11081.0,233.7427,234.0378,233.6247,234.0182,11081.0
2019-01-11 10:55:00,237.9,238.15,237.9,238.06,5254.0,234.0182,234.2641,234.0182,234.1756,5254.0
2019-01-11 11:00:00,238.07,238.09,237.78,237.82,9590.0,234.1854,234.2051,233.9001,233.9395,9590.0
2019-01-11 11:05:00,237.87,238.07,237.76,237.99,8961.0,233.9887,234.1854,233.8805,234.1067,8961.0
2019-01-11 11:10:00,237.84,238.01,237.73,237.88,14122.0,233.9591,234.1264,233.8509,233.9985,14122.0
2019-01-11 11:15:00,237.81,237.98,237.81,237.95,4479.0,233.9296,234.0969,233.9296,234.0674,4479.0
2019-01-11 11:20:00,237.89,237.89,237.61,237.82,3381.0,234.0083,234.0083,233.7329,233.9395,3381.0
2019-01-11 11:25:00,237.72,238.08,237.68,238.08,6509.0,233.8411,234.1952,233.8018,234.1952,6509.0
2019-01-11 11:30:00,237.99,238.17,237.95,238.02,5603.0,234.1067,234.2838,234.0674,234.1362,5603.0
2019-01-11 11:35:00,237.99,238.05,237.91,238.0,14449.0,234.1067,234.1657,234.028,234.1165,14449.0
2019-01-11 11:40:00,238.05,238.37,237.89,238.25,7214.0,234.1657,234.4805,234.0083,234.3625,7214.0
2019-01-11 11:45:00,238.32,238.43,238.23,238.31,4930.0,234.4313,234.5395,234.3428,234.4215,4930.0
2019-01-11 11:50:00,238.3,238.3,238.12,238.2,11510.0,234.4116,234.4116,234.2346,234.3133,11510.0
2019-01-11 11:55:00,238.23,238.35,238.08,238.32,3773.0,234.3428,234.4608,234.1952,234.4313,3773.0
2019-01-11 12:00:00,238.28,238.45,238.23,238.36,7973.0,234.392,234.5592,234.3428,234.4707,7973.0
2019-01-11 12:05:00,238.28,238.43,238.25,238.31,5905.0,234.392,234.5395,234.3625,234.4215,5905.0
2019-01-11 12:10:00,238.1,238.15,238.1,238.13,9688.0,234.2149,234.2641,234.2149,234.2444,9688.0
2019-01-11 12:15:00,238.21,238.23,238.04,238.04,6846.0,234.3231,234.3428,234.1559,234.1559,6846.0
2019-01-11 12:20:00,238.0,238.17,238.0,238.11,5154.0,234.1165,234.2838,234.1165,234.2247,5154.0
2019-01-11 12:25:00,238.12,238.19,238.04,238.04,1924.0,234.2346,234.3034,234.1559,234.1559,1924.0
2019-01-11 12:30:00,238.03,238.21,237.99,238.17,4686.0,234.146,234.3231,234.1067,234.2838,4686.0
2019-01-11 12:35:00,238.13,238.21,237.91,238.14,8280.0,234.2444,234.3231,234.028,234.2543,8280.0
2019-01-11 12:40:00,238.18,238.25,237.99,238.14,3195.0,234.2936,234.3625,234.1067,234.2543,3195.0
2019-01-11 12:45:00,238.09,238.09,237.88,237.95,6867.0,234.2051,234.2051,233.9985,234.0674,6867.0
2019-01-11 12:50:00,238.0,238.04,237.86,237.86,6781.0,234.1165,234.1559,233.9788,233.9788,6781.0
2019-01-11 12:55:00,237.98,237.98,237.7,237.75,3833.0,234.0969,234.0969,233.8214,233.8706,3833.0
2019-01-11 13:00:00,237.63,237.84,237.61,237.62,4782.0,233.7526,233.9591,233.7329,233.7427,4782.0
2019-01-11 13:05:00,237.69,237.75,237.54,237.65,10473.0,233.8116,233.8706,233.664,233.7722,10473.0
2019-01-11 13:10:00,237.72,237.83,237.49,237.59,5563.0,233.8411,233.9493,233.6149,233.7132,5563.0
2019-01-11 13:15:00,237.63,237.79,237.52,237.78,3956.0,233.7526,233.91,233.6444,233.9001,3956.0
2019-01-11 13:20:00,237.79,237.82,237.55,237.59,5128.0,233.91,233.9395,233.6739,233.7132,5128.0
2019-01-11 13:25:00,237.53,237.79,237.51,237.76,5483.0,233.6542,233.91,233.6345,233.8805,5483.0
2019-01-11 13:30:00,237.72,238.11,237.72,238.0,7059.0,233.8411,234.2247,233.8411,234.1165,7059.0
2019-01-11 13:35:00,237.89,238.11,237.83,238.11,5221.0,234.0083,234.2247,233.9493,234.2247,5221.0
2019-01-11 13:40:00,238.21,238.35,238.18,238.29,6769.0,234.3231,234.4608,234.2936,234.4018,6769.0
2019-01-11 13:45:00,238.26,238.35,238.13,238.23,5977.0,234.3723,234.4608,234.2444,234.3428,5977.0
2019-01-11 13:50:00,238.18,238.33,238.05,238.33,4924.0,234.2936,234.4412,234.1657,234.4412,4924.0
2019-01-11 13:55:00,238.3,238.43,238.21,238.33,5550.0,234.4116,234.5395,234.3231,234.4412,5550.0
2019-01-11 14:00:00,238.28,238.71,238.1,238.5,9815.0,234.392,234.815,234.2149,234.6084,9815.0
2019-01-11 14:05:00,238.53,238.75,238.5,238.75,5376.0,234.6379,234.8543,234.6084,234.8543,5376.0
2019-01-11 14:10:00,238.69,239.1,238.69,238.9,11220.0,234.7953,235.1986,234.7953,235.0019,11220.0
2019-01-11 14:15:00,238.87,238.92,238.8,238.82,4737.0,234.9723,235.0215,234.9035,234.9232,4737.0
2019-01-11 14:20:00,238.82,238.98,238.8,238.83,6597.0,234.9232,235.0805,234.9035,234.933,6597.0
2019-01-11 14:25:00,238.84,239.12,238.78,239.05,6159.0,234.9428,235.2183,234.8838,235.1494,6159.0
2019-01-11 14:30:00,239.07,239.33,239.05,239.25,8409.0,235.1691,235.4248,235.1494,235.3461,8409.0
2019-01-11 14:35:00,239.28,239.33,239.2,239.21,7634.0,235.3757,235.4248,235.297,235.3068,7634.0
2019-01-11 14:40:00,239.2,239.34,239.15,239.33,9499.0,235.297,235.4347,235.2478,235.4248,9499.0
2019-01-11 14:45:00,239.27,239.43,239.2,239.28,9945.0,235.3658,235.5232,235.297,235.3757,9945.0
2019-01-11 14:50:00,239.33,239.53,239.3,239.37,19230.0,235.4248,235.6216,235.3953,235.4642,19230.0
2019-01-11 14:55:00,239.3,239.48,239.15,239.15,10245.0,235.3953,235.5724,235.2478,235.2478,10245.0
2019-01-11 15:00:00,239.13,239.29,239.04,239.15,15330.0,235.2281,235.3855,235.1396,235.2478,15330.0
2019-01-11 15:05:00,239.11,239.75,239.11,239.67,17163.0,235.2084,235.838,235.2084,235.7593,17163.0
2019-01-11 15:10:00,239.65,239.67,239.48,239.48,7077.0,235.7396,235.7593,235.5724,235.5724,7077.0
2019-01-11 15:15:00,239.49,239.5,239.29,239.33,7092.0,235.5822,235.5921,235.3855,235.4248,7092.0
2019-01-11 15:20:00,239.31,239.47,239.25,239.45,10095.0,235.4052,235.5626,235.3461,235.5429,10095.0
2019-01-11 15:25:00,239.45,239.47,239.35,239.38,15710.0,235.5429,235.5626,235.4445,235.474,15710.0
2019-01-11 15:30:00,239.39,239.76,239.38,239.76,14763.0,235.4839,235.8478,235.474,235.8478,14763.0
2019-01-11 15:35:00,239.77,239.95,239.64,239.9,28892.0,235.8577,236.0347,235.7298,235.9855,28892.0
2019-01-11 15:40:00,239.89,239.9,239.72,239.74,14486.0,235.9757,235.9855,235.8085,235.8281,14486.0
2019-01-11 15:45:00,239.72,239.76,239.59,239.66,23939.0,235.8085,235.8478,235.6806,235.7495,23939.0
2019-01-11 15:50:00,239.68,239.83,239.63,239.71,31709.0,235.7691,235.9167,235.7199,235.7986,31709.0
2019-01-11 15:55:00,239.75,240.02,239.73,239.94,56571.0,235.838,236.1036,235.8183,236.0249,56571.0
2019-01-14 09:30:00,237.95,238.0,236.53,237.59,22155.0,234.0674,234.1165,232.6705,233.7132,22155.0
2019-01-14 09:35:00,237.66,237.66,236.17,237.52,19130.0,233.7821,233.7821,232.3164,233.6444,19130.0
2019-01-14 09:40:00,237.63,237.87,237.35,237.61,13830.0,233.7526,233.9887,233.4771,233.7329,13830.0
2019-01-14 09:45:00,237.77,237.96,237.15,237.55,23100.0,233.8903,234.0772,233.2804,233.6739,23100.0
2019-01-14 09:50:00,237.65,237.86,237.63,237.63,3058.0,233.7722,233.9788,233.7526,233.7526,3058.0
2019-01-14 09:55:00,237.67,237.7,237.36,237.58,10047.0,233.7919,233.8214,233.487,233.7034,10047.0
2019-01-14 10:00:00,237.7,237.97,237.41,237.63,13836.0,233.8214,234.087,233.5362,233.7526,13836.0
2019-01-14 10:05:00,237.74,237.74,237.41,237.59,8249.0,233.8608,233.8608,233.5362,233.7132,8249.0
2019-01-14 10:10:00,237.58,237.88,237.58,237.87,4300.0,233.7034,233.9985,233.7034,233.9887,4300.0
2019-01-14 10:15:00,237.94,238.03,237.59,238.03,7300.0,234.0575,234.146,233.7132,234.146,7300.0
2019-01-14 10:20:00,238.0,238.22,237.89,238.16,8508.0,234.1165,234.3329,234.0083,234.2739,8508.0
2019-01-14 10:25:00,238.1,238.15,237.74,237.81,9600.0,234.2149,234.2641,233.8608,233.9296,9600.0
2019-01-14 10:30:00,237.74,238.67,237.74,238.41,8303.0,233.8608,234.7756,233.8608,234.5198,8303.0
2019-01-14 10:35:00,238.31,238.53,237.97,238.15,6861.0,234.4215,234.6379,234.087,234.2641,6861.0
2019-01-14 10:40:00,238.2,238.28,237.91,238.23,7548.0,234.3133,234.392,234.028,234.3428,7548.0
2019-01-14 10:45:00,238.28,238.38,237.34,237.49,4969.0,234.392,234.4903,233.4673,233.6149,4969.0
2019-01-14 10:50:00,237.49,237.61,237.27,237.56,8030.0,233.6149,233.7329,233.3984,233.6837,8030.0
2019-01-14 10:55:00,237.55,238.06,237.46,237.82,15535.0,233.6739,234.1756,233.5853,233.9395,15535.0
2019-01-14 11:00:00,237.78,237.86,237.55,237.83,16521.0,233.9001,233.9788,233.6739,233.9493,16521.0
2019-01-14 11:05:00,237.74,237.74,237.27,237.4,3900.0,233.8608,233.8608,233.3984,233.5263,3900.0
2019-01-14 11:10:00,237.31,237.38,237.16,237.3,5429.0,233.4378,233.5067,233.2902,233.428,5429.0
2019-01-14 11:15:00,237.31,237.47,236.92,237.0,7957.0,233.4378,233.5952,233.0542,233.1329,7957.0
2019-01-14 11:20:00,237.13,237.41,237.01,237.34,3962.0,233.2607,233.5362,233.1427,233.4673,3962.0
2019-01-14 11:25:00,237.31,237.36,237.12,237.28,9379.0,233.4378,233.487,233.2509,233.4083,9379.0
2019-01-14 11:30:00,237.14,237.79,237.09,237.79,9123.0,233.2706,233.91,233.2214,233.91,9123.0
2019-01-14 11:35:00,237.88,238.09,237.88,238.02,7750.0,233.9985,234.2051,233.9985,234.1362,7750.0
2019-01-14 11:40:00,238.06,238.07,237.42,237.44,5888.0,234.1756,234.1854,233.546,233.5657,5888.0
2019-01-14 11:45:00,237.45,237.64,237.39,237.52,8800.0,233.5755,233.7624,233.5165,233.6444,8800.0
2019-01-14 11:50:00,237.6,237.61,237.26,237.31,10130.0,233.7231,233.7329,233.3886,233.4378,10130.0
2019-01-14 11:55:00,237.35,237.44,237.08,237.15,24169.0,233.4771,233.5657,233.2115,233.2804,24169.0
2019-01-14 12:00:00,237.1,237.1,236.76,236.95,18021.0,233.2312,233.2312,232.8968,233.0837,18021.0
2019-01-14 12:05:00,236.9,237.02,236.76,236.93,3013.0,233.0345,233.1525,232.8968,233.064,3013.0
2019-01-14 12:10:00,236.88,236.88,236.49,236.68,9943.0,233.0148,233.0148,232.6312,232.8181,9943.0
2019-01-14 12:15:00,236.66,237.14,236.66,236.98,17223.0,232.7984,233.2706,232.7984,233.1132,17223.0
2019-01-14 12:20:00,236.86,236.95,236.73,236.93,4688.0,232.9951,233.0837,232.8673,233.064,4688.0
2019-01-14 12:25:00,236.94,236.94,236.8,236.85,5500.0,233.0738,233.0738,232.9361,232.9853,5500.0
2019-01-14 12:30:00,236.85,236.9,236.7,236.82,5647.0,232.9853,233.0345,232.8377,232.9558,5647.0
2019-01-14 12:35:00,236.77,236.77,236.59,236.77,13531.0,232.9066,232.9066,232.7295,232.9066,13531.0
2019-01-14 12:40:00,236.73,236.76,236.65,236.72,11986.0,232.8673,232.8968,232.7886,232.8574,11986.0
2019-01-14 12:45:00,236.77,236.78,236.51,236.53,13275.0,232.9066,232.9164,232.6508,232.6705,13275.0
2019-01-14 12:50:00,236.55,236.55,236.4,236.44,20600.0,232.6902,232.6902,232.5426,232.582,20600.0
2019-01-14 12:55:00,236.46,236.49,236.15,236.29,7436.0,232.6017,232.6312,232.2967,232.4344,7436.0
2019-01-14 13:00:00,236.19,236.21,235.92,235.96,13367.0,232.3361,232.3557,232.0705,232.1098,13367.0
2019-01-14 13:05:00,235.98,236.06,235.85,236.02,16540.0,232.1295,232.2082,232.0016,232.1688,16540.0
2019-01-14 13:10:00,236.05,236.06,235.84,235.9,9527.0,232.1984,232.2082,231.9918,232.0508,9527.0
2019-01-14 13:15:00,235.97,236.07,235.9,236.0,15250.0,232.1197,232.218,232.0508,232.1492,15250.0
2019-01-14 13:20:00,236.04,236.2,236.0,236.03,5900.0,232.1885,232.3459,232.1492,232.1787,5900.0
2019-01-14 13:25:00,236.07,236.13,236.01,236.11,4379.0,232.218,232.277,232.159,232.2574,4379.0
2019-01-14 13:30:00,236.08,236.09,235.95,235.99,4265.0,232.2279,232.2377,232.1,232.1393,4265.0
2019-01-14 13:35:00,236.0,236.2,235.99,236.2,12422.0,232.1492,232.3459,232.1393,232.3459,12422.0
2019-01-14 13:40:00,236.18,236.19,235.99,236.03,6963.0,232.3262,232.3361,232.1393,232.1787,6963.0
2019-01-14 13:45:00,236.09,236.14,235.81,235.95,7497.0,232.2377,232.2869,231.9623,232.1,7497.0
2019-01-14 13:50:00,236.01,236.03,235.9,236.03,9420.0,232.159,232.1787,232.0508,232.1787,9420.0
2019-01-14 13:55:00,236.03,236.07,235.85,235.86,3029.0,232.1787,232.218,232.0016,232.0115,3029.0
2019-01-14 14:00:00,235.78,235.88,235.61,235.88,5310.0,231.9328,232.0311,231.7655,232.0311,5310.0
2019-01-14 14:05:00,235.93,235.95,235.49,235.55,4661.0,232.0803,232.1,231.6475,231.7065,4661.0
2019-01-14 14:10:00,235.53,235.59,235.32,235.42,3315.0,231.6868,231.7459,231.4803,231.5786,3315.0
2019-01-14 14:15:00,235.4,235.4,235.27,235.35,15133.0,231.559,231.559,231.4311,231.5098,15133.0
2019-01-14 14:20:00,235.39,235.46,235.3,235.41,6549.0,231.5491,231.618,231.4606,231.5688,6549.0
2019-01-14 14:25:00,235.4,235.4,235.14,235.29,6390.0,231.559,231.559,231.3032,231.4508,6390.0
2019-01-14 14:30:00,235.25,235.26,235.12,235.16,8363.0,231.4114,231.4212,231.2835,231.3229,8363.0
2019-01-14 14:35:00,235.17,235.21,234.98,235.14,18893.0,231.3327,231.3721,231.1458,231.3032,18893.0
2019-01-14 14:40:00,235.16,235.47,235.16,235.43,5886.0,231.3229,231.6278,231.3229,231.5885,5886.0
2019-01-14 14:45:00,235.39,235.47,235.36,235.42,4281.0,231.5491,231.6278,231.5196,231.5786,4281.0
2019-01-14 14:50:00,235.42,235.68,235.4,235.56,4687.0,231.5786,231.8344,231.559,231.7164,4687.0
2019-01-14 14:55:00,235.55,235.55,235.28,235.33,10975.0,231.7065,231.7065,231.4409,231.4901,10975.0
2019-01-14 15:00:00,235.36,235.53,235.32,235.4,10797.0,231.5196,231.6868,231.4803,231.559,10797.0
2019-01-14 15:05:00,235.42,235.49,235.32,235.39,10460.0,231.5786,231.6475,231.4803,231.5491,10460.0
2019-01-14 15:10:00,235.46,235.48,235.26,235.34,5818.0,231.618,231.6377,231.4212,231.4999,5818.0
2019-01-14 15:15:00,235.34,235.44,235.2,235.23,4850.0,231.4999,231.5983,231.3622,231.3917,4850.0
2019-01-14 15:20:00,235.26,235.46,235.21,235.33,9757.0,231.4212,231.618,231.3721,231.4901,9757.0
2019-01-14 15:25:00,235.4,235.4,235.11,235.14,23713.0,231.559,231.559,231.2737,231.3032,23713.0
2019-01-14 15:30:00,235.17,235.33,235.06,235.16,27284.0,231.3327,231.4901,231.2245,231.3229,27284.0
2019-01-14 15:35:00,235.19,235.24,235.1,235.1,14864.0,231.3524,231.4016,231.2639,231.2639,14864.0
2019-01-14 15:40:00,235.08,235.21,234.98,235.03,40610.0,231.2442,231.3721,231.1458,231.195,40610.0
2019-01-14 15:45:00,235.04,235.25,234.88,235.11,26265.0,231.2048,231.4114,231.0474,231.2737,26265.0
2019-01-14 15:50:00,235.14,235.15,234.8,234.84,31251.0,231.3032,231.313,230.9688,231.0081,31251.0
2019-01-14 15:55:00,234.83,235.39,234.81,235.0,176887.0,230.9983,231.5491,230.9786,231.1655,176887.0
2019-01-15 09:30:00,235.0,235.68,234.12,234.37,30130.0,231.1655,231.8344,230.2998,230.5458,30130.0
2019-01-15 09:35:00,234.61,235.29,234.39,234.9,29376.0,230.7819,231.4508,230.5654,231.0671,29376.0
2019-01-15 09:40:00,234.83,235.56,234.72,235.31,24423.0,230.9983,231.7164,230.8901,231.4704,24423.0
2019-01-15 09:45:00,235.33,235.99,234.98,235.79,35664.0,231.4901,232.1393,231.1458,231.9426,35664.0
2019-01-15 09:50:00,235.72,236.4,235.69,235.94,19343.0,231.8737,232.5426,231.8442,232.0901,19343.0
2019-01-15 09:55:00,235.96,236.31,235.92,236.24,13946.0,232.1098,232.4541,232.0705,232.3853,13946.0
2019-01-15 10:00:00,236.24,236.79,236.15,236.39,47187.0,232.3853,232.9263,232.2967,232.5328,47187.0
2019-01-15 10:05:00,236.44,236.51,235.81,235.85,32656.0,232.582,232.6508,231.9623,232.0016,32656.0
2019-01-15 10:10:00,235.76,235.84,234.9,235.18,39681.0,231.9131,231.9918,231.0671,231.3426,39681.0
2019-01-15 10:15:00,235.18,235.4,235.03,235.4,29244.0,231.3426,231.559,231.195,231.559,29244.0
2019-01-15 10:20:00,235.4,235.54,235.14,235.5,25495.0,231.559,231.6967,231.3032,231.6573,25495.0
2019-01-15 10:25:00,235.51,235.52,235.03,235.35,52710.0,231.6672,231.677,231.195,231.5098,52710.0
2019-01-15 10:30:00,235.35,235.5,235.08,235.24,23229.0,231.5098,231.6573,231.2442,231.4016,23229.0
2019-01-15 10:35:00,235.25,235.36,235.04,235.16,29305.0,231.4114,231.5196,231.2048,231.3229,29305.0
2019-01-15 10:40:00,235.17,235.58,235.08,235.18,44216.0,231.3327,231.736,231.2442,231.3426,44216.0
2019-01-15 10:45:00,235.2,235.61,235.04,235.53,38468.0,231.3622,231.7655,231.2048,231.6868,38468.0
2019-01-15 10:50:00,235.54,235.98,235.43,235.95,55418.0,231.6967,232.1295,231.5885,232.1,55418.0
2019-01-15 10:55:00,236.05,236.08,235.56,235.85,28030.0,232.1984,232.2279,231.7164,232.0016,28030.0
2019-01-15 11:00:00,235.86,236.06,235.73,236.03,14462.0,232.0115,232.2082,231.8836,232.1787,14462.0
2019-01-15 11:05:00,236.07,236.07,235.65,235.76,11336.0,232.218,232.218,231.8049,231.9131,11336.0
2019-01-15 11:10:00,235.76,235.76,235.41,235.41,32308.0,231.9131,231.9131,231.5688,231.5688,32308.0
2019-01-15 11:15:00,235.35,235.45,235.23,235.34,27927.0,231.5098,231.6081,231.3917,231.4999,27927.0
2019-01-15 11:20:00,235.35,235.39,235.09,235.13,10813.0,231.5098,231.5491,231.254,231.2934,10813.0
2019-01-15 11:25:00,235.01,235.17,234.96,234.96,19698.0,231.1753,231.3327,231.1261,231.1261,19698.0
2019-01-15 11:30:00,234.96,235.11,234.8,234.8,19184.0,231.1261,231.2737,230.9688,230.9688,19184.0
2019-01-15 11:35:00,234.8,234.8,234.39,234.51,15719.0,230.9688,230.9688,230.5654,230.6835,15719.0
2019-01-15 11:40:00,234.56,234.61,234.3,234.37,35150.0,230.7327,230.7819,230.4769,230.5458,35150.0
2019-01-15 11:45:00,234.38,235.0,234.35,234.94,11075.0,230.5556,231.1655,230.5261,231.1065,11075.0
2019-01-15 11:50:00,234.89,234.89,234.58,234.7,2600.0,231.0573,231.0573,230.7523,230.8704,2600.0
2019-01-15 11:55:00,234.69,235.15,234.62,234.95,8474.0,230.8605,231.313,230.7917,231.1163,8474.0
2019-01-15 12:00:00,235.0,235.33,234.87,235.26,24189.0,231.1655,231.4901,231.0376,231.4212,24189.0
2019-01-15 12:05:00,235.19,235.22,235.04,235.04,10910.0,231.3524,231.3819,231.2048,231.2048,10910.0
2019-01-15 12:10:00,235.06,235.39,235.06,235.28,11201.0,231.2245,231.5491,231.2245,231.4409,11201.0
2019-01-15 12:15:00,235.23,235.46,235.16,235.39,25088.0,231.3917,231.618,231.3229,231.5491,25088.0
2019-01-15 12:20:00,235.45,235.93,235.43,235.93,20364.0,231.6081,232.0803,231.5885,232.0803,20364.0
2019-01-15 12:25:00,235.87,235.88,235.74,235.76,4200.0,232.0213,232.0311,231.8934,231.9131,4200.0
2019-01-15 12:30:00,235.73,235.8,235.61,235.67,3024.0,231.8836,231.9524,231.7655,231.8246,3024.0
2019-01-15 12:35:00,235.7,235.83,235.66,235.79,3714.0,231.8541,231.9819,231.8147,231.9426,3714.0
2019-01-15 12:40:00,235.84,235.88,235.69,235.77,3345.0,231.9918,232.0311,231.8442,231.9229,3345.0
2019-01-15 12:45:00,235.73,235.77,235.48,235.72,9964.0,231.8836,231.9229,231.6377,231.8737,9964.0
2019-01-15 12:50:00,235.69,235.69,235.58,235.59,3373.0,231.8442,231.8442,231.736,231.7459,3373.0
2019-01-15 12:55:00,235.59,235.6,235.22,235.32,16160.0,231.7459,231.7557,231.3819,231.4803,16160.0
2019-01-15 13:00:00,235.3,235.34,235.21,235.29,7280.0,231.4606,231.4999,231.3721,231.4508,7280.0
2019-01-15 13:05:00,235.26,235.3,235.09,235.22,10640.0,231.4212,231.4606,231.254,231.3819,10640.0
2019-01-15 13:10:00,235.17,235.2,234.97,234.97,7378.0,231.3327,231.3622,231.136,231.136,7378.0
2019-01-15 13:15:00,234.91,235.08,234.82,234.97,6461.0,231.077,231.2442,230.9884,231.136,6461.0
2019-01-15 13:20:00,234.97,235.06,234.86,234.92,10283.0,231.136,231.2245,231.0278,231.0868,10283.0
2019-01-15 13:25:00,234.87,235.19,234.87,235.06,12403.0,231.0376,231.3524,231.0376,231.2245,12403.0
2019-01-15 13:30:00,235.1,235.51,234.98,235.49,10218.0,231.2639,231.6672,231.1458,231.6475,10218.0
2019-01-15 13:35:00,235.54,235.65,235.38,235.46,14548.0,231.6967,231.8049,231.5393,231.618,14548.0
2019-01-15 13:40:00,235.42,235.44,235.23,235.25,20408.0,231.5786,231.5983,231.3917,231.4114,20408.0
2019-01-15 13:45:00,235.28,235.45,235.17,235.39,17334.0,231.4409,231.6081,231.3327,231.5491,17334.0
2019-01-15 13:50:00,235.34,235.56,235.32,235.51,10087.0,231.4999,231.7164,231.4803,231.6672,10087.0
2019-01-15 13:55:00,235.54,235.54,235.3,235.34,18694.0,231.6967,231.6967,231.4606,231.4999,18694.0
2019-01-15 14:00:00,235.35,235.56,235.24,235.28,28838.0,231.5098,231.7164,231.4016,231.4409,28838.0
2019-01-15 14:05:00,235.3,235.48,235.21,235.22,12067.0,231.4606,231.6377,231.3721,231.3819,12067.0
2019-01-15 14:10:00,235.25,235.32,235.06,235.17,6410.0,231.4114,231.4803,231.2245,231.3327,6410.0
2019-01-15 14:15:00,235.09,235.09,234.8,235.01,7851.0,231.254,231.254,230.9688,231.1753,7851.0
2019-01-15 14:20:00,235.0,235.0,234.72,234.87,7981.0,231.1655,231.1655,230.8901,231.0376,7981.0
2019-01-15 14:25:00,234.88,234.88,234.2,234.26,7969.0,231.0474,231.0474,230.3785,230.4376,7969.0
2019-01-15 14:30:00,234.28,234.58,234.03,234.53,7803.0,230.4572,230.7523,230.2113,230.7032,7803.0
2019-01-15 14:35:00,234.5,234.56,233.88,234.29,11344.0,230.6736,230.7327,230.0638,230.4671,11344.0
2019-01-15 14:40:00,234.21,234.57,234.21,234.4,15280.0,230.3884,230.7425,230.3884,230.5753,15280.0
2019-01-15 14:45:00,234.42,234.63,234.34,234.35,6022.0,230.595,230.8015,230.5163,230.5261,6022.0
2019-01-15 14:50:00,234.48,234.83,234.48,234.73,7044.0,230.654,230.9983,230.654,230.8999,7044.0
2019-01-15 14:55:00,234.76,234.97,234.64,234.91,4502.0,230.9294,231.136,230.8114,231.077,4502.0
2019-01-15 15:00:00,234.9,234.97,234.84,234.88,3800.0,231.0671,231.136,231.0081,231.0474,3800.0
2019-01-15 15:05:00,234.99,235.44,234.93,235.38,5706.0,231.1557,231.5983,231.0966,231.5393,5706.0
2019-01-15 15:10:00,235.41,235.42,235.01,235.17,10198.0,231.5688,231.5786,231.1753,231.3327,10198.0
2019-01-15 15:15:00,235.17,235.25,235.04,235.11,7338.0,231.3327,231.4114,231.2048,231.2737,7338.0
2019-01-15 15:20:00,235.12,235.23,234.96,235.14,10719.0,231.2835,231.3917,231.1261,231.3032,10719.0
2019-01-15 15:25:00,235.17,235.26,234.88,235.23,24252.0,231.3327,231.4212,231.0474,231.3917,24252.0
2019-01-15 15:30:00,235.16,235.39,235.15,235.18,11191.0,231.3229,231.5491,231.313,231.3426,11191.0
2019-01-15 15:35:00,235.18,235.27,235.03,235.1,15178.0,231.3426,231.4311,231.195,231.2639,15178.0
2019-01-15 15:40:00,235.1,235.35,235.05,235.35,19533.0,231.2639,231.5098,231.2147,231.5098,19533.0
2019-01-15 15:45:00,235.37,235.59,235.35,235.47,50173.0,231.5295,231.7459,231.5098,231.6278,50173.0
2019-01-15 15:50:00,235.48,235.48,235.15,235.27,37079.0,231.6377,231.6377,231.313,231.4311,37079.0
2019-01-15 15:55:00,235.3,235.52,235.18,235.47,54606.0,231.4606,231.677,231.3426,231.6278,54606.0
2019-01-16 09:30:00,237.0,239.0,235.96,238.8,43600.0,233.1329,235.1002,232.1098,234.9035,43600.0
2019-01-16 09:35:00,238.99,238.99,237.7,237.78,12521.0,235.0904,235.0904,233.8214,233.9001,12521.0
2019-01-16 09:40:00,237.88,238.06,237.53,237.53,11330.0,233.9985,234.1756,233.6542,233.6542,11330.0
2019-01-16 09:45:00,237.71,237.81,236.63,236.8,23933.0,233.8313,233.9296,232.7689,232.9361,23933.0
2019-01-16 09:50:00,236.95,237.11,236.51,236.77,43198.0,233.0837,233.2411,232.6508,232.9066,43198.0
2019-01-16 09:55:00,236.8,236.97,236.48,236.53,33366.0,232.9361,233.1033,232.6213,232.6705,33366.0
2019-01-16 10:00:00,236.52,237.62,236.24,237.62,80074.0,232.6607,233.7427,232.3853,233.7427,80074.0
2019-01-16 10:05:00,237.52,237.62,236.82,236.89,13867.0,233.6444,233.7427,232.9558,233.0246,13867.0
2019-01-16 10:10:00,236.85,237.14,236.77,236.78,16772.0,232.9853,233.2706,232.9066,232.9164,16772.0
2019-01-16 10:15:00,236.79,236.97,236.63,236.73,13741.0,232.9263,233.1033,232.7689,232.8673,13741.0
2019-01-16 10:20:00,236.81,236.81,236.27,236.27,11261.0,232.946,232.946,232.4148,232.4148,11261.0
2019-01-16 10:25:00,236.27,236.61,236.21,236.45,25075.0,232.4148,232.7492,232.3557,232.5918,25075.0
2019-01-16 10:30:00,236.4,236.47,236.25,236.3,12544.0,232.5426,232.6115,232.3951,232.4443,12544.0
2019-01-16 10:35:00,236.31,236.83,236.28,236.28,17062.0,232.4541,232.9656,232.4246,232.4246,17062.0
2019-01-16 10:40:00,236.42,236.71,236.26,236.54,9399.0,232.5623,232.8476,232.4049,232.6804,9399.0
2019-01-16 10:45:00,236.54,236.9,236.49,236.74,10279.0,232.6804,233.0345,232.6312,232.8771,10279.0
2019-01-16 10:50:00,236.76,236.87,236.52,236.56,13290.0,232.8968,233.005,232.6607,232.7,13290.0
2019-01-16 10:55:00,236.58,236.75,236.45,236.64,8505.0,232.7197,232.8869,232.5918,232.7787,8505.0
2019-01-16 11:00:00,236.66,236.73,236.17,236.28,8735.0,232.7984,232.8673,232.3164,232.4246,8735.0
2019-01-16 11:05:00,236.16,236.2,235.82,236.0,7345.0,232.3066,232.3459,231.9721,232.1492,7345.0
2019-01-16 11:10:00,236.02,236.45,235.97,236.33,8180.0,232.1688,232.5918,232.1197,232.4738,8180.0
2019-01-16 11:15:00,236.31,236.58,236.24,236.35,8804.0,232.4541,232.7197,232.3853,232.4935,8804.0
2019-01-16 11:20:00,236.45,236.46,236.09,236.27,5106.0,232.5918,232.6017,232.2377,232.4148,5106.0
2019-01-16 11:25:00,236.31,236.41,236.21,236.24,7300.0,232.4541,232.5525,232.3557,232.3853,7300.0
2019-01-16 11:30:00,236.27,236.32,236.07,236.14,6935.0,232.4148,232.4639,232.218,232.2869,6935.0
2019-01-16 11:35:00,236.15,236.26,235.56,235.68,20712.0,232.2967,232.4049,231.7164,231.8344,20712.0
2019-01-16 11:40:00,235.62,235.81,235.46,235.46,9362.0,231.7754,231.9623,231.618,231.618,9362.0
2019-01-16 11:45:00,235.47,235.54,235.08,235.4,13033.0,231.6278,231.6967,231.2442,231.559,13033.0
2019-01-16 11:50:00,235.41,235.48,235.01,235.05,9057.0,231.5688,231.6377,231.1753,231.2147,9057.0
2019-01-16 11:55:00,235.08,235.19,235.0,235.17,7804.0,231.2442,231.3524,231.1655,231.3327,7804.0
2019-01-16 12:00:00,235.17,235.52,235.1,235.44,8803.0,231.3327,231.677,231.2639,231.5983,8803.0
2019-01-16 12:05:00,235.7,235.88,235.51,235.6,6435.0,231.8541,232.0311,231.6672,231.7557,6435.0
2019-01-16 12:10:00,235.63,235.69,235.38,235.39,14382.0,231.7852,231.8442,231.5393,231.5491,14382.0
2019-01-16 12:15:00,235.4,235.65,235.06,235.53,13559.0,231.559,231.8049,231.2245,231.6868,13559.0
2019-01-16 12:20:00,235.63,235.66,235.5,235.63,19940.0,231.7852,231.8147,231.6573,231.7852,19940.0
2019-01-16 12:25:00,235.58,235.93,235.58,235.93,6496.0,231.736,232.0803,231.736,232.0803,6496.0
2019-01-16 12:30:00,235.92,236.12,235.79,235.9,4302.0,232.0705,232.2672,231.9426,232.0508,4302.0
2019-01-16 12:35:00,235.9,235.95,235.48,235.58,3971.0,232.0508,232.1,231.6377,231.736,3971.0
2019-01-16 12:40:00,235.71,235.79,235.58,235.78,6120.0,231.8639,231.9426,231.736,231.9328,6120.0
2019-01-16 12:45:00,235.76,235.89,235.63,235.63,5503.0,231.9131,232.041,231.7852,231.7852,5503.0
2019-01-16 12:50:00,235.6,236.01,235.6,235.84,8955.0,231.7557,232.159,231.7557,231.9918,8955.0
2019-01-16 12:55:00,235.83,235.83,235.68,235.77,6408.0,231.9819,231.9819,231.8344,231.9229,6408.0
2019-01-16 13:00:00,235.71,235.73,235.58,235.64,3660.0,231.8639,231.8836,231.736,231.795,3660.0
2019-01-16 13:05:00,235.72,235.73,235.48,235.57,4691.0,231.8737,231.8836,231.6377,231.7262,4691.0
2019-01-16 13:10:00,235.62,235.62,235.42,235.49,5033.0,231.7754,231.7754,231.5786,231.6475,5033.0
2019-01-16 13:15:00,235.48,235.87,235.43,235.86,4116.0,231.6377,232.0213,231.5885,232.0115,4116.0
2019-01-16 13:20:00,235.83,235.92,235.65,235.69,5359.0,231.9819,232.0705,231.8049,231.8442,5359.0
2019-01-16 13:25:00,235.69,235.82,235.61,235.82,3481.0,231.8442,231.9721,231.7655,231.9721,3481.0
2019-01-16 13:30:00,235.84,235.91,235.8,235.82,4274.0,231.9918,232.0606,231.9524,231.9721,4274.0
2019-01-16 13:35:00,235.77,235.81,235.51,235.56,9633.0,231.9229,231.9623,231.6672,231.7164,9633.0
2019-01-16 13:40:00,235.64,235.74,235.6,235.72,6684.0,231.795,231.8934,231.7557,231.8737,6684.0
2019-01-16 13:45:00,235.67,235.87,235.65,235.87,4137.0,231.8246,232.0213,231.8049,232.0213,4137.0
2019-01-16 13:50:00,235.92,235.92,235.58,235.6,7841.0,232.0705,232.0705,231.736,231.7557,7841.0
2019-01-16 13:55:00,235.65,235.79,235.58,235.69,5764.0,231.8049,231.9426,231.736,231.8442,5764.0
2019-01-16 14:00:00,235.65,235.95,235.65,235.92,6745.0,231.8049,232.1,231.8049,232.0705,6745.0
2019-01-16 14:05:00,235.95,235.95,235.47,235.49,7660.0,232.1,232.1,231.6278,231.6475,7660.0
2019-01-16 14:10:00,235.47,235.8,235.47,235.7,5100.0,231.6278,231.9524,231.6278,231.8541,5100.0
2019-01-16 14:15:00,235.72,235.94,235.71,235.79,5107.0,231.8737,232.0901,231.8639,231.9426,5107.0
2019-01-16 14:20:00,235.78,236.18,235.77,236.12,9780.0,231.9328,232.3262,231.9229,232.2672,9780.0
2019-01-16 14:25:00,236.12,236.13,235.97,236.06,9452.0,232.2672,232.277,232.1197,232.2082,9452.0
2019-01-16 14:30:00,236.05,236.27,235.93,236.27,7906.0,232.1984,232.4148,232.0803,232.4148,7906.0
2019-01-16 14:35:00,236.24,236.44,236.24,236.31,6078.0,232.3853,232.582,232.3853,232.4541,6078.0
2019-01-16 14:40:00,236.33,236.39,236.05,236.05,8364.0,232.4738,232.5328,232.1984,232.1984,8364.0
2019-01-16 14:45:00,236.04,236.04,235.58,235.61,12562.0,232.1885,232.1885,231.736,231.7655,12562.0
2019-01-16 14:50:00,235.67,235.89,235.42,235.48,8037.0,231.8246,232.041,231.5786,231.6377,8037.0
2019-01-16 14:55:00,235.48,235.66,235.48,235.49,7068.0,231.6377,231.8147,231.6377,231.6475,7068.0
2019-01-16 15:00:00,235.5,235.93,235.5,235.91,7579.0,231.6573,232.0803,231.6573,232.0606,7579.0
2019-01-16 15:05:00,235.93,235.98,235.83,235.86,8500.0,232.0803,232.1295,231.9819,232.0115,8500.0
2019-01-16 15:10:00,235.9,236.07,235.78,235.79,8159.0,232.0508,232.218,231.9328,231.9426,8159.0
2019-01-16 15:15:00,235.79,235.9,235.74,235.84,7644.0,231.9426,232.0508,231.8934,231.9918,7644.0
2019-01-16 15:20:00,235.82,235.86,235.65,235.68,14400.0,231.9721,232.0115,231.8049,231.8344,14400.0
2019-01-16 15:25:00,235.69,235.82,235.56,235.64,10278.0,231.8442,231.9721,231.7164,231.795,10278.0
2019-01-16 15:30:00,235.66,235.72,235.02,235.12,14928.0,231.8147,231.8737,231.1852,231.2835,14928.0
2019-01-16 15:35:00,235.13,235.36,235.12,235.25,13865.0,231.2934,231.5196,231.2835,231.4114,13865.0
2019-01-16 15:40:00,235.26,235.28,234.93,235.17,19724.0,231.4212,231.4409,231.0966,231.3327,19724.0
2019-01-16 15:45:00,235.2,235.31,235.0,235.13,20013.0,231.3622,231.4704,231.1655,231.2934,20013.0
2019-01-16 15:50:00,235.12,235.21,234.98,235.2,26270.0,231.2835,231.3721,231.1458,231.3622,26270.0
2019-01-16 15:55:00,235.21,235.31,234.47,234.55,139871.0,231.3721,231.4704,230.6441,230.7228,139871.0
2019-01-17 09:30:00,234.13,234.86,233.82,234.37,29777.0,230.3097,231.0278,230.0047,230.5458,29777.0
2019-01-17 09:35:00,234.26,234.68,234.14,234.68,10219.0,230.4376,230.8507,230.3195,230.8507,10219.0
2019-01-17 09:40:00,234.83,235.32,234.79,234.89,8778.0,230.9983,231.4803,230.9589,231.0573,8778.0
2019-01-17 09:45:00,234.96,235.32,234.75,234.89,16278.0,231.1261,231.4803,230.9196,231.0573,16278.0
2019-01-17 09:50:00,234.85,235.23,234.76,234.83,5900.0,231.0179,231.3917,230.9294,230.9983,5900.0
2019-01-17 09:55:00,234.82,234.95,234.53,234.53,5400.0,230.9884,231.1163,230.7032,230.7032,5400.0
2019-01-17 10:00:00,234.45,234.55,234.1,234.48,9287.0,230.6245,230.7228,230.2802,230.654,9287.0
2019-01-17 10:05:00,234.32,234.8,234.32,234.75,10930.0,230.4966,230.9688,230.4966,230.9196,10930.0
2019-01-17 10:10:00,234.73,235.07,234.67,234.83,9092.0,230.8999,231.2343,230.8409,230.9983,9092.0
2019-01-17 10:15:00,234.92,235.04,234.27,234.3,13447.0,231.0868,231.2048,230.4474,230.4769,13447.0
2019-01-17 10:20:00,234.32,234.4,234.1,234.39,14358.0,230.4966,230.5753,230.2802,230.5654,14358.0
2019-01-17 10:25:00,234.41,234.78,234.33,234.61,9112.0,230.5851,230.9491,230.5064,230.7819,9112.0
2019-01-17 10:30:00,234.49,234.53,234.06,234.26,5323.0,230.6638,230.7032,230.2408,230.4376,5323.0
2019-01-17 10:35:00,234.42,234.49,234.03,234.05,6917.0,230.595,230.6638,230.2113,230.231,6917.0
2019-01-17 10:40:00,234.09,234.28,233.97,234.28,5220.0,230.2703,230.4572,230.1523,230.4572,5220.0
2019-01-17 10:45:00,234.28,234.37,234.12,234.14,3725.0,230.4572,230.5458,230.2998,230.3195,3725.0
2019-01-17 10:50:00,234.14,234.23,234.0,234.0,4135.0,230.3195,230.4081,230.1818,230.1818,4135.0
2019-01-17 10:55:00,233.95,234.14,233.71,233.78,6075.0,230.1326,230.3195,229.8965,229.9654,6075.0
2019-01-17 11:00:00,233.77,234.1,233.74,234.03,3511.0,229.9556,230.2802,229.926,230.2113,3511.0
2019-01-17 11:05:00,234.05,234.34,234.05,234.33,3066.0,230.231,230.5163,230.231,230.5064,3066.0
2019-01-17 11:10:00,234.34,234.34,234.01,234.13,5158.0,230.5163,230.5163,230.1916,230.3097,5158.0
2019-01-17 11:15:00,234.12,234.36,234.12,234.31,5421.0,230.2998,230.5359,230.2998,230.4867,5421.0
2019-01-17 11:20:00,234.34,234.43,234.13,234.22,9430.0,230.5163,230.6048,230.3097,230.3982,9430.0
2019-01-17 11:25:00,234.25,234.25,234.07,234.15,11708.0,230.4277,230.4277,230.2507,230.3294,11708.0
2019-01-17 11:30:00,234.12,234.43,234.06,234.17,14142.0,230.2998,230.6048,230.2408,230.349,14142.0
2019-01-17 11:35:00,234.16,234.17,233.96,234.06,7824.0,230.3392,230.349,230.1425,230.2408,7824.0
2019-01-17 11:40:00,234.15,234.32,234.13,234.13,4141.0,230.3294,230.4966,230.3097,230.3097,4141.0
2019-01-17 11:45:00,234.13,234.24,233.99,234.13,4201.0,230.3097,230.4179,230.172,230.3097,4201.0
2019-01-17 11:50:00,234.12,234.18,233.9,233.9,6350.0,230.2998,230.3589,230.0834,230.0834,6350.0
2019-01-17 11:55:00,233.86,234.16,233.76,234.04,5890.0,230.0441,230.3392,229.9457,230.2212,5890.0
2019-01-17 12:00:00,234.0,234.18,233.9,234.12,4366.0,230.1818,230.3589,230.0834,230.2998,4366.0
2019-01-17 12:05:00,234.08,234.08,233.91,234.02,5179.0,230.2605,230.2605,230.0933,230.2015,5179.0
2019-01-17 12:10:00,234.04,234.6,234.04,234.49,10145.0,230.2212,230.772,230.2212,230.6638,10145.0
2019-01-17 12:15:00,234.52,234.69,234.52,234.58,4068.0,230.6933,230.8605,230.6933,230.7523,4068.0
2019-01-17 12:20:00,234.64,234.67,234.51,234.56,6266.0,230.8114,230.8409,230.6835,230.7327,6266.0
2019-01-17 12:25:00,234.51,234.53,234.27,234.5,21361.0,230.6835,230.7032,230.4474,230.6736,21361.0
2019-01-17 12:30:00,234.5,234.5,234.41,234.43,7895.0,230.6736,230.6736,230.5851,230.6048,7895.0
2019-01-17 12:35:00,234.42,234.78,234.37,234.75,19221.0,230.595,230.9491,230.5458,230.9196,19221.0
2019-01-17 12:40:00,234.77,235.1,234.68,234.68,85315.0,230.9392,231.2639,230.8507,230.8507,85315.0
2019-01-17 12:45:00,234.74,234.9,234.64,234.9,17426.0,230.9097,231.0671,230.8114,231.0671,17426.0
2019-01-17 12:50:00,234.88,234.97,234.78,234.95,19821.0,231.0474,231.136,230.9491,231.1163,19821.0
2019-01-17 12:55:00,234.97,234.97,234.7,234.78,18934.0,231.136,231.136,230.8704,230.9491,18934.0
2019-01-17 13:00:00,234.83,234.85,234.73,234.81,5979.0,230.9983,231.0179,230.8999,230.9786,5979.0
2019-01-17 13:05:00,234.82,234.85,234.68,234.74,26262.0,230.9884,231.0179,230.8507,230.9097,26262.0
2019-01-17 13:10:00,234.73,234.87,234.73,234.81,9535.0,230.8999,231.0376,230.8999,230.9786,9535.0
2019-01-17 13:15:00,234.85,235.1,234.8,235.08,8280.0,231.0179,231.2639,230.9688,231.2442,8280.0
2019-01-17 13:20:00,235.08,235.18,234.87,235.0,9551.0,231.2442,231.3426,231.0376,231.1655,9551.0
2019-01-17 13:25:00,235.01,235.04,234.88,234.88,3600.0,231.1753,231.2048,231.0474,231.0474,3600.0
2019-01-17 13:30:00,234.88,235.14,234.88,235.08,9878.0,231.0474,231.3032,231.0474,231.2442,9878.0
2019-01-17 13:35:00,235.08,235.08,234.91,235.03,4255.0,231.2442,231.2442,231.077,231.195,4255.0
2019-01-17 13:40:00,235.04,235.04,234.86,235.01,6712.0,231.2048,231.2048,231.0278,231.1753,6712.0
2019-01-17 13:45:00,234.97,235.04,234.95,234.97,9783.0,231.136,231.2048,231.1163,231.136,9783.0
2019-01-17 13:50:00,235.01,235.1,234.89,235.08,9719.0,231.1753,231.2639,231.0573,231.2442,9719.0
2019-01-17 13:55:00,235.05,235.07,234.83,234.99,13969.0,231.2147,231.2343,230.9983,231.1557,13969.0
2019-01-17 14:00:00,235.02,235.05,234.97,234.97,6982.0,231.1852,231.2147,231.136,231.136,6982.0
2019-01-17 14:05:00,234.97,235.03,234.82,234.88,6698.0,231.136,231.195,230.9884,231.0474,6698.0
2019-01-17 14:10:00,234.99,235.1,234.9,234.97,8724.0,231.1557,231.2639,231.0671,231.136,8724.0
2019-01-17 14:15:00,234.97,235.2,234.94,235.08,7056.0,231.136,231.3622,231.1065,231.2442,7056.0
2019-01-17 14:20:00,235.09,235.11,234.95,234.98,8525.0,231.254,231.2737,231.1163,231.1458,8525.0
2019-01-17 14:25:00,235.02,235.02,234.86,234.9,5751.0,231.1852,231.1852,231.0278,231.0671,5751.0
2019-01-17 14:30:00,234.86,234.95,234.79,234.89,18598.0,231.0278,231.1163,230.9589,231.0573,18598.0
2019-01-17 14:35:00,234.85,235.26,234.83,235.14,32179.0,231.0179,231.4212,230.9983,231.3032,32179.0
2019-01-17 14:40:00,235.14,237.13,235.06,237.0,62076.0,231.3032,233.2607,231.2245,233.1329,62076.0
2019-01-17 14:45:00,237.34,238.7,237.33,238.62,82297.0,233.4673,234.8051,233.4575,234.7264,82297.0
2019-01-17 14:50:00,238.68,238.78,237.98,238.33,63028.0,234.7854,234.8838,234.0969,234.4412,63028.0
2019-01-17 14:55:00,238.48,238.66,237.88,238.41,29033.0,234.5887,234.7658,233.9985,234.5198,29033.0
2019-01-17 15:00:00,238.42,238.43,237.5,237.66,16292.0,234.5297,234.5395,233.6247,233.7821,16292.0
2019-01-17 15:05:00,237.66,238.06,237.66,237.79,10074.0,233.7821,234.1756,233.7821,233.91,10074.0
2019-01-17 15:10:00,237.8,237.8,237.38,237.38,12254.0,233.9198,233.9198,233.5067,233.5067,12254.0
2019-01-17 15:15:00,237.35,237.4,237.11,237.4,44063.0,233.4771,233.5263,233.2411,233.5263,44063.0
2019-01-17 15:20:00,237.43,237.7,237.39,237.46,11279.0,233.5558,233.8214,233.5165,233.5853,11279.0
2019-01-17 15:25:00,237.47,237.54,237.13,237.51,11489.0,233.5952,233.664,233.2607,233.6345,11489.0
2019-01-17 15:30:00,237.51,238.01,237.43,238.01,22764.0,233.6345,234.1264,233.5558,234.1264,22764.0
2019-01-17 15:35:00,237.99,238.07,237.89,237.96,14336.0,234.1067,234.1854,234.0083,234.0772,14336.0
2019-01-17 15:40:00,237.99,238.12,237.8,237.81,12571.0,234.1067,234.2346,233.9198,233.9296,12571.0
2019-01-17 15:45:00,237.8,238.0,237.74,237.81,23323.0,233.9198,234.1165,233.8608,233.9296,23323.0
2019-01-17 15:50:00,237.84,237.93,237.69,237.86,40977.0,233.9591,234.0477,233.8116,233.9788,40977.0
2019-01-17 15:55:00,237.9,238.48,237.9,238.17,98446.0,234.0182,234.5887,234.0182,234.2838,98446.0
2019-01-18 09:30:00,240.33,241.88,240.0,241.66,214440.0,236.4085,237.9332,236.0839,237.7168,214440.0
2019-01-18 09:35:00,241.62,241.86,240.78,241.71,12713.0,237.6775,237.9136,236.8512,237.766,12713.0
2019-01-18 09:40:00,241.47,241.98,241.39,241.91,41865.0,237.5299,238.0316,237.4512,237.9627,41865.0
2019-01-18 09:45:00,241.83,241.95,241.07,241.3,17992.0,237.884,238.0021,237.1364,237.3627,17992.0
2019-01-18 09:50:00,241.29,241.34,240.07,240.08,9907.0,237.3529,237.402,236.1528,236.1626,9907.0
2019-01-18 09:55:00,240.18,240.23,239.63,239.85,5724.0,236.261,236.3101,235.7199,235.9363,5724.0
2019-01-18 10:00:00,239.48,239.69,239.1,239.46,8635.0,235.5724,235.779,235.1986,235.5527,8635.0
2019-01-18 10:05:00,239.28,239.3,238.71,238.99,12114.0,235.3757,235.3953,234.815,235.0904,12114.0
2019-01-18 10:10:00,238.96,238.96,238.35,238.36,2533.0,235.0609,235.0609,234.4608,234.4707,2533.0
2019-01-18 10:15:00,238.44,239.4,238.23,239.05,16597.0,234.5494,235.4937,234.3428,235.1494,16597.0
2019-01-18 10:20:00,239.15,239.53,238.84,238.95,29942.0,235.2478,235.6216,234.9428,235.051,29942.0
2019-01-18 10:25:00,239.13,239.26,238.97,239.08,61001.0,235.2281,235.356,235.0707,235.1789,61001.0
2019-01-18 10:30:00,239.08,239.61,239.07,239.19,7677.0,235.1789,235.7003,235.1691,235.2871,7677.0
2019-01-18 10:35:00,239.29,239.52,239.05,239.1,8744.0,235.3855,235.6117,235.1494,235.1986,8744.0
2019-01-18 10:40:00,239.16,239.91,239.13,239.78,23388.0,235.2576,235.9954,235.2281,235.8675,23388.0
2019-01-18 10:45:00,239.87,239.95,239.58,239.58,3205.0,235.956,236.0347,235.6708,235.6708,3205.0
2019-01-18 10:50:00,239.62,239.62,239.15,239.4,7894.0,235.7101,235.7101,235.2478,235.4937,7894.0
2019-01-18 10:55:00,239.44,239.48,239.17,239.3,3491.0,235.533,235.5724,235.2674,235.3953,3491.0
2019-01-18 11:00:00,239.39,240.02,239.25,239.99,40624.0,235.4839,236.1036,235.3461,236.0741,40624.0
2019-01-18 11:05:00,240.09,240.16,239.68,239.82,6120.0,236.1724,236.2413,235.7691,235.9068,6120.0
2019-01-18 11:10:00,239.87,240.47,239.73,240.46,5820.0,235.956,236.5462,235.8183,236.5364,5820.0
2019-01-18 11:15:00,240.54,240.7,240.29,240.3,14744.0,236.6151,236.7725,236.3692,236.379,14744.0
2019-01-18 11:20:00,240.3,240.65,240.29,240.57,20644.0,236.379,236.7233,236.3692,236.6446,20644.0
2019-01-18 11:25:00,240.51,240.67,240.41,240.6,9006.0,236.5856,236.743,236.4872,236.6741,9006.0
2019-01-18 11:30:00,240.64,240.7,240.47,240.59,11178.0,236.7135,236.7725,236.5462,236.6643,11178.0
2019-01-18 11:35:00,240.48,240.59,240.27,240.54,5011.0,236.5561,236.6643,236.3495,236.6151,5011.0
2019-01-18 11:40:00,240.56,240.64,240.44,240.52,10315.0,236.6348,236.7135,236.5167,236.5954,10315.0
2019-01-18 11:45:00,240.48,240.87,240.41,240.73,12158.0,236.5561,236.9397,236.4872,236.802,12158.0
2019-01-18 11:50:00,240.74,240.79,240.33,240.59,6128.0,236.8118,236.861,236.4085,236.6643,6128.0
2019-01-18 11:55:00,240.66,241.15,240.66,241.13,13136.0,236.7331,237.2151,236.7331,237.1955,13136.0
2019-01-18 12:00:00,241.22,241.28,240.94,240.99,11161.0,237.284,237.343,237.0086,237.0577,11161.0
2019-01-18 12:05:00,240.99,241.06,240.81,240.92,23155.0,237.0577,237.1266,236.8807,236.9889,23155.0
2019-01-18 12:10:00,240.93,241.36,240.9,241.34,17158.0,236.9987,237.4217,236.9692,237.402,17158.0
2019-01-18 12:15:00,241.21,241.45,240.81,240.83,10270.0,237.2742,237.5102,236.8807,236.9004,10270.0
2019-01-18 12:20:00,240.81,241.1,240.72,241.06,10291.0,236.8807,237.166,236.7922,237.1266,10291.0
2019-01-18 12:25:00,241.09,241.14,240.92,240.96,7434.0,237.1561,237.2053,236.9889,237.0282,7434.0
2019-01-18 12:30:00,240.92,241.17,240.84,241.07,4837.0,236.9889,237.2348,236.9102,237.1364,4837.0
2019-01-18 12:35:00,241.07,241.07,240.88,241.03,4717.0,237.1364,237.1364,236.9495,237.0971,4717.0
2019-01-18 12:40:00,241.03,241.35,241.03,241.29,39033.0,237.0971,237.4119,237.0971,237.3529,39033.0
2019-01-18 12:45:00,241.26,241.48,241.2,241.45,16548.0,237.3233,237.5398,237.2643,237.5102,16548.0
2019-01-18 12:50:00,241.45,241.5,241.29,241.48,7874.0,237.5102,237.5594,237.3529,237.5398,7874.0
2019-01-18 12:55:00,241.48,241.66,241.46,241.57,12378.0,237.5398,237.7168,237.5201,237.6283,12378.0
2019-01-18 13:00:00,241.62,241.62,241.18,241.18,6481.0,237.6775,237.6775,237.2446,237.2446,6481.0
2019-01-18 13:05:00,241.27,241.28,240.85,240.9,7438.0,237.3332,237.343,236.92,236.9692,7438.0
2019-01-18 13:10:00,240.84,241.0,240.76,241.0,3998.0,236.9102,237.0676,236.8315,237.0676,3998.0
2019-01-18 13:15:00,241.06,241.3,240.96,241.25,1927.0,237.1266,237.3627,237.0282,237.3135,1927.0
2019-01-18 13:20:00,241.29,241.45,241.2,241.35,3861.0,237.3529,237.5102,237.2643,237.4119,3861.0
2019-01-18 13:25:00,241.28,241.4,240.74,240.88,6305.0,237.343,237.4611,236.8118,236.9495,6305.0
2019-01-18 13:30:00,241.0,241.0,240.49,240.74,3804.0,237.0676,237.0676,236.5659,236.8118,3804.0
2019-01-18 13:35:00,240.66,240.79,240.65,240.65,4506.0,236.7331,236.861,236.7233,236.7233,4506.0
2019-01-18 13:40:00,240.65,240.74,240.38,240.49,4120.0,236.7233,236.8118,236.4577,236.5659,4120.0
2019-01-18 13:45:00,240.42,240.5,240.23,240.47,5117.0,236.497,236.5757,236.3101,236.5462,5117.0
2019-01-18 13:50:00,240.47,240.64,240.46,240.61,5423.0,236.5462,236.7135,236.5364,236.6839,5423.0
2019-01-18 13:55:00,240.68,240.86,240.68,240.86,2551.0,236.7528,236.9299,236.7528,236.9299,2551.0
2019-01-18 14:00:00,240.85,240.85,240.66,240.8,5435.0,236.92,236.92,236.7331,236.8708,5435.0
2019-01-18 14:05:00,240.7,240.76,240.55,240.76,6240.0,236.7725,236.8315,236.6249,236.8315,6240.0
2019-01-18 14:10:00,240.76,240.76,240.23,240.45,9426.0,236.8315,236.8315,236.3101,236.5266,9426.0
2019-01-18 14:15:00,240.44,240.51,240.42,240.51,3062.0,236.5167,236.5856,236.497,236.5856,3062.0
2019-01-18 14:20:00,240.37,240.45,240.23,240.31,8525.0,236.4479,236.5266,236.3101,236.3888,8525.0
2019-01-18 14:25:00,240.35,240.47,240.23,240.36,15545.0,236.4282,236.5462,236.3101,236.438,15545.0
2019-01-18 14:30:00,240.36,240.44,240.1,240.18,9135.0,236.438,236.5167,236.1823,236.261,9135.0
2019-01-18 14:35:00,240.21,240.25,240.14,240.23,4227.0,236.2905,236.3298,236.2216,236.3101,4227.0
2019-01-18 14:40:00,240.23,240.55,240.23,240.38,59795.0,236.3101,236.6249,236.3101,236.4577,59795.0
2019-01-18 14:45:00,240.45,240.69,240.45,240.53,46509.0,236.5266,236.7626,236.5266,236.6053,46509.0
2019-01-18 14:50:00,240.59,240.61,240.42,240.47,17674.0,236.6643,236.6839,236.497,236.5462,17674.0
2019-01-18 14:55:00,240.5,240.54,240.43,240.44,9278.0,236.5757,236.6151,236.5069,236.5167,9278.0
2019-01-18 15:00:00,240.43,240.45,240.03,240.14,9291.0,236.5069,236.5266,236.1134,236.2216,9291.0
2019-01-18 15:05:00,240.16,240.34,240.08,240.15,4779.0,236.2413,236.4184,236.1626,236.2315,4779.0
2019-01-18 15:10:00,240.15,240.67,240.1,240.63,12235.0,236.2315,236.743,236.1823,236.7036,12235.0
2019-01-18 15:15:00,240.7,240.91,240.59,240.88,7535.0,236.7725,236.9791,236.6643,236.9495,7535.0
2019-01-18 15:20:00,240.83,240.94,240.75,240.86,16005.0,236.9004,237.0086,236.8217,236.9299,16005.0
2019-01-18 15:25:00,240.82,240.97,240.8,240.96,16762.0,236.8905,237.0381,236.8708,237.0282,16762.0
2019-01-18 15:30:00,240.97,241.25,240.97,241.16,20623.0,237.0381,237.3135,237.0381,237.225,20623.0
2019-01-18 15:35:00,241.19,241.39,241.19,241.24,19887.0,237.2545,237.4512,237.2545,237.3037,19887.0
2019-01-18 15:40:00,241.26,241.33,241.06,241.1,24710.0,237.3233,237.3922,237.1266,237.166,24710.0
2019-01-18 15:45:00,241.1,241.29,240.42,240.47,36958.0,237.166,237.3529,236.497,236.5462,36958.0
2019-01-18 15:50:00,240.5,240.51,240.05,240.26,54636.0,236.5757,236.5856,236.1331,236.3397,54636.0
2019-01-18 15:55:00,240.29,240.72,240.08,240.67,101933.0,236.3692,236.7922,236.1626,236.743,101933.0
2019-01-22 09:30:00,238.58,238.58,237.55,238.28,47064.0,234.6871,234.6871,233.6739,234.392,47064.0
2019-01-22 09:35:00,238.18,238.98,238.05,238.47,10832.0,234.2936,235.0805,234.1657,234.5789,10832.0
2019-01-22 09:40:00,238.47,238.67,238.16,238.64,13846.0,234.5789,234.7756,234.2739,234.7461,13846.0
2019-01-22 09:45:00,238.5,238.63,238.34,238.46,6880.0,234.6084,234.7363,234.451,234.569,6880.0
2019-01-22 09:50:00,238.46,238.97,238.46,238.89,8904.0,234.569,235.0707,234.569,234.992,8904.0
2019-01-22 09:55:00,238.92,239.24,238.76,238.88,9163.0,235.0215,235.3363,234.8641,234.9822,9163.0
2019-01-22 10:00:00,238.86,238.97,238.46,238.9,7902.0,234.9625,235.0707,234.569,235.0019,7902.0
2019-01-22 10:05:00,238.76,238.89,238.47,238.89,6799.0,234.8641,234.992,234.5789,234.992,6799.0
2019-01-22 10:10:00,238.91,239.26,238.81,238.84,5961.0,235.0117,235.356,234.9133,234.9428,5961.0
2019-01-22 10:15:00,238.84,239.35,238.76,239.11,7026.0,234.9428,235.4445,234.8641,235.2084,7026.0
2019-01-22 10:20:00,239.21,239.63,239.15,239.29,8172.0,235.3068,235.7199,235.2478,235.3855,8172.0
2019-01-22 10:25:00,239.31,239.38,239.12,239.32,6200.0,235.4052,235.474,235.2183,235.415,6200.0
2019-01-22 10:30:00,239.28,239.68,239.09,239.68,8139.0,235.3757,235.7691,235.1888,235.7691,8139.0
2019-01-22 10:35:00,239.64,240.1,239.62,240.02,11439.0,235.7298,236.1823,235.7101,236.1036,11439.0
2019-01-22 10:40:00,240.01,240.1,239.75,239.88,32597.0,236.0937,236.1823,235.838,235.9659,32597.0
2019-01-22 10:45:00,239.96,240.09,239.76,240.04,14072.0,236.0446,236.1724,235.8478,236.1232,14072.0
2019-01-22 10:50:00,240.06,240.22,239.96,240.02,4858.0,236.1429,236.3003,236.0446,236.1036,4858.0
2019-01-22 10:55:00,240.05,240.19,239.95,240.0,8840.0,236.1331,236.2708,236.0347,236.0839,8840.0
2019-01-22 11:00:00,240.0,240.09,239.79,240.04,19921.0,236.0839,236.1724,235.8773,236.1232,19921.0
2019-01-22 11:05:00,239.99,240.11,239.92,240.01,8600.0,236.0741,236.1921,236.0052,236.0937,8600.0
2019-01-22 11:10:00,239.97,240.19,239.9,240.0,5157.0,236.0544,236.2708,235.9855,236.0839,5157.0
2019-01-22 11:15:00,240.02,240.14,239.96,240.1,7388.0,236.1036,236.2216,236.0446,236.1823,7388.0
2019-01-22 11:20:00,240.04,240.28,240.01,240.11,3275.0,236.1232,236.3593,236.0937,236.1921,3275.0
2019-01-22 11:25:00,240.08,240.2,239.67,239.71,27069.0,236.1626,236.2806,235.7593,235.7986,27069.0
2019-01-22 11:30:00,239.51,239.58,239.22,239.46,7795.0,235.6019,235.6708,235.3166,235.5527,7795.0
2019-01-22 11:35:00,239.54,239.64,239.42,239.46,6393.0,235.6314,235.7298,235.5134,235.5527,6393.0
2019-01-22 11:40:00,239.43,239.55,239.29,239.46,17760.0,235.5232,235.6412,235.3855,235.5527,17760.0
2019-01-22 11:45:00,239.45,239.63,239.39,239.62,8158.0,235.5429,235.7199,235.4839,235.7101,8158.0
2019-01-22 11:50:00,239.55,239.56,239.41,239.46,14385.0,235.6412,235.6511,235.5035,235.5527,14385.0
2019-01-22 11:55:00,239.47,239.52,239.36,239.43,25171.0,235.5626,235.6117,235.4543,235.5232,25171.0
2019-01-22 12:00:00,239.46,239.74,239.38,239.6,32812.0,235.5527,235.8281,235.474,235.6904,32812.0
2019-01-22 12:05:00,239.59,239.91,239.59,239.68,4361.0,235.6806,235.9954,235.6806,235.7691,4361.0
2019-01-22 12:10:00,239.74,239.88,239.45,239.7,47262.0,235.8281,235.9659,235.5429,235.7888,47262.0
2019-01-22 12:15:00,239.69,239.69,239.41,239.64,12557.0,235.779,235.779,235.5035,235.7298,12557.0
2019-01-22 12:20:00,239.61,239.62,239.47,239.56,5643.0,235.7003,235.7101,235.5626,235.6511,5643.0
2019-01-22 12:25:00,239.52,239.56,239.41,239.49,14078.0,235.6117,235.6511,235.5035,235.5822,14078.0
2019-01-22 12:30:00,239.48,239.56,239.42,239.53,5612.0,235.5724,235.6511,235.5134,235.6216,5612.0
2019-01-22 12:35:00,239.39,239.75,239.39,239.56,5558.0,235.4839,235.838,235.4839,235.6511,5558.0
2019-01-22 12:40:00,239.58,239.7,239.49,239.68,1300.0,235.6708,235.7888,235.5822,235.7691,1300.0
2019-01-22 12:45:00,239.67,239.71,239.47,239.7,6467.0,235.7593,235.7986,235.5626,235.7888,6467.0
2019-01-22 12:50:00,239.69,239.79,239.57,239.74,4429.0,235.779,235.8773,235.6609,235.8281,4429.0
2019-01-22 12:55:00,239.74,239.74,239.54,239.57,3331.0,235.8281,235.8281,235.6314,235.6609,3331.0
2019-01-22 13:00:00,239.51,239.52,239.34,239.48,23235.0,235.6019,235.6117,235.4347,235.5724,23235.0
2019-01-22 13:05:00,239.5,239.51,238.88,238.94,46863.0,235.5921,235.6019,234.9822,235.0412,46863.0
2019-01-22 13:10:00,238.89,239.17,238.58,238.99,19097.0,234.992,235.2674,234.6871,235.0904,19097.0
2019-01-22 13:15:00,238.96,239.09,238.88,239.01,8990.0,235.0609,235.1888,234.9822,235.1101,8990.0
2019-01-22 13:20:00,239.09,239.34,238.95,238.96,30197.0,235.1888,235.4347,235.051,235.0609,30197.0
2019-01-22 13:25:00,239.03,239.28,238.96,239.0,12148.0,235.1297,235.3757,235.0609,235.1002,12148.0
2019-01-22 13:30:00,238.95,239.12,238.94,239.1,19910.0,235.051,235.2183,235.0412,235.1986,19910.0
2019-01-22 13:35:00,239.06,239.12,238.97,239.03,4982.0,235.1592,235.2183,235.0707,235.1297,4982.0
2019-01-22 13:40:00,239.03,239.1,238.98,239.1,9740.0,235.1297,235.1986,235.0805,235.1986,9740.0
2019-01-22 13:45:00,239.01,239.18,239.0,239.07,8700.0,235.1101,235.2773,235.1002,235.1691,8700.0
2019-01-22 13:50:00,239.1,239.22,239.0,239.08,12826.0,235.1986,235.3166,235.1002,235.1789,12826.0
2019-01-22 13:55:00,239.15,239.24,239.02,239.14,9824.0,235.2478,235.3363,235.1199,235.2379,9824.0
2019-01-22 14:00:00,239.09,239.28,239.09,239.17,14376.0,235.1888,235.3757,235.1888,235.2674,14376.0
2019-01-22 14:05:00,239.26,239.43,239.25,239.26,9578.0,235.356,235.5232,235.3461,235.356,9578.0
2019-01-22 14:10:00,239.31,239.41,239.23,239.31,13931.0,235.4052,235.5035,235.3265,235.4052,13931.0
2019-01-22 14:15:00,239.31,239.43,239.25,239.26,10881.0,235.4052,235.5232,235.3461,235.356,10881.0
2019-01-22 14:20:00,239.31,239.31,239.12,239.16,9398.0,235.4052,235.4052,235.2183,235.2576,9398.0
2019-01-22 14:25:00,239.21,239.26,239.12,239.13,5972.0,235.3068,235.356,235.2183,235.2281,5972.0
2019-01-22 14:30:00,239.14,239.18,239.05,239.11,7500.0,235.2379,235.2773,235.1494,235.2084,7500.0
2019-01-22 14:35:00,239.11,239.2,239.05,239.18,19447.0,235.2084,235.297,235.1494,235.2773,19447.0
2019-01-22 14:40:00,239.2,239.48,239.18,239.25,12608.0,235.297,235.5724,235.2773,235.3461,12608.0
2019-01-22 14:45:00,239.22,239.35,239.18,239.28,14230.0,235.3166,235.4445,235.2773,235.3757,14230.0
2019-01-22 14:50:00,239.3,239.52,239.15,239.26,13076.0,235.3953,235.6117,235.2478,235.356,13076.0
2019-01-22 14:55:00,239.29,239.44,239.1,239.19,19627.0,235.3855,235.533,235.1986,235.2871,19627.0
2019-01-22 15:00:00,239.17,239.24,238.94,239.06,32239.0,235.2674,235.3363,235.0412,235.1592,32239.0
2019-01-22 15:05:00,239.08,239.16,238.94,239.05,35928.0,235.1789,235.2576,235.0412,235.1494,35928.0
2019-01-22 15:10:00,239.05,239.17,238.95,239.1,24277.0,235.1494,235.2674,235.051,235.1986,24277.0
2019-01-22 15:15:00,239.09,239.23,239.01,239.1,23603.0,235.1888,235.3265,235.1101,235.1986,23603.0
2019-01-22 15:20:00,239.1,239.42,239.07,239.32,12284.0,235.1986,235.5134,235.1691,235.415,12284.0
2019-01-22 15:25:00,239.22,239.34,239.18,239.27,13500.0,235.3166,235.4347,235.2773,235.3658,13500.0
2019-01-22 15:30:00,239.27,239.32,239.03,239.09,12727.0,235.3658,235.415,235.1297,235.1888,12727.0
2019-01-22 15:35:00,239.07,240.0,238.99,239.99,21202.0,235.1691,236.0839,235.0904,236.0741,21202.0
2019-01-22 15:40:00,239.96,240.31,239.57,239.58,12138.0,236.0446,236.3888,235.6609,235.6708,12138.0
2019-01-22 15:45:00,239.45,239.5,239.25,239.43,19547.0,235.5429,235.5921,235.3461,235.5232,19547.0
2019-01-22 15:50:00,239.45,239.62,239.29,239.52,30210.0,235.5429,235.7101,235.3855,235.6117,30210.0
2019-01-22 15:55:00,239.55,240.79,239.45,240.79,95144.0,235.6412,236.861,235.5429,236.861,95144.0
2019-01-23 09:30:00,242.43,244.52,241.83,243.81,66129.0,238.4743,240.5301,237.884,239.8317,66129.0
2019-01-23 09:35:00,244.04,244.04,242.79,243.14,56238.0,240.058,240.058,238.8284,239.1727,56238.0
2019-01-23 09:40:00,243.27,243.34,241.69,242.17,19196.0,239.3005,239.3694,237.7463,238.2185,19196.0
2019-01-23 09:45:00,242.23,243.29,242.22,243.13,7383.0,238.2775,239.3202,238.2677,239.1628,7383.0
2019-01-23 09:50:00,243.21,244.07,243.04,243.67,17098.0,239.2415,240.0875,239.0743,239.694,17098.0
2019-01-23 09:55:00,243.56,243.83,243.33,243.49,11759.0,239.5858,239.8514,239.3596,239.517,11759.0
2019-01-23 10:00:00,243.5,243.67,242.94,243.37,9156.0,239.5268,239.694,238.9759,239.3989,9156.0
2019-01-23 10:05:00,243.41,243.41,242.67,243.12,22456.0,239.4383,239.4383,238.7103,239.153,22456.0
2019-01-23 10:10:00,243.1,243.1,242.51,242.66,12110.0,239.1333,239.1333,238.5529,238.7005,12110.0
2019-01-23 10:15:00,242.73,242.79,241.93,242.18,6482.0,238.7694,238.8284,237.9824,238.2283,6482.0
2019-01-23 10:20:00,242.06,242.06,241.67,241.85,3858.0,238.1103,238.1103,237.7267,237.9037,3858.0
2019-01-23 10:25:00,241.84,241.96,241.7,241.85,4449.0,237.8939,238.0119,237.7562,237.9037,4449.0
2019-01-23 10:30:00,241.77,242.28,241.71,241.98,8589.0,237.825,238.3267,237.766,238.0316,8589.0
2019-01-23 10:35:00,241.95,242.15,241.74,241.74,3531.0,238.0021,238.1988,237.7955,237.7955,3531.0
2019-01-23 10:40:00,241.74,241.93,241.54,241.56,10861.0,237.7955,237.9824,237.5988,237.6184,10861.0
2019-01-23 10:45:00,241.51,241.64,240.99,240.99,18178.0,237.5693,237.6971,237.0577,237.0577,18178.0
2019-01-23 10:50:00,240.94,241.23,240.75,241.09,12174.0,237.0086,237.2938,236.8217,237.1561,12174.0
2019-01-23 10:55:00,241.1,241.4,241.09,241.38,10343.0,237.166,237.4611,237.1561,237.4414,10343.0
2019-01-23 11:00:00,241.35,241.43,241.16,241.35,5215.0,237.4119,237.4906,237.225,237.4119,5215.0
2019-01-23 11:05:00,241.19,241.19,240.69,240.73,6047.0,237.2545,237.2545,236.7626,236.802,6047.0
2019-01-23 11:10:00,240.78,240.87,240.7,240.86,3563.0,236.8512,236.9397,236.7725,236.9299,3563.0
2019-01-23 11:15:00,240.76,240.84,240.05,240.13,8900.0,236.8315,236.9102,236.1331,236.2118,8900.0
2019-01-23 11:20:00,240.19,240.19,239.78,239.89,4740.0,236.2708,236.2708,235.8675,235.9757,4740.0
2019-01-23 11:25:00,239.79,240.07,239.49,240.07,19419.0,235.8773,236.1528,235.5822,236.1528,19419.0
2019-01-23 11:30:00,239.99,240.17,239.71,240.17,31688.0,236.0741,236.2511,235.7986,236.2511,31688.0
2019-01-23 11:35:00,240.16,240.16,239.86,240.05,6532.0,236.2413,236.2413,235.9462,236.1331,6532.0
2019-01-23 11:40:00,239.91,239.96,239.68,239.68,3340.0,235.9954,236.0446,235.7691,235.7691,3340.0
2019-01-23 11:45:00,239.68,239.68,239.25,239.34,11970.0,235.7691,235.7691,235.3461,235.4347,11970.0
2019-01-23 11:50:00,239.36,239.4,239.07,239.08,7948.0,235.4543,235.4937,235.1691,235.1789,7948.0
2019-01-23 11:55:00,239.15,239.24,238.88,239.04,5140.0,235.2478,235.3363,234.9822,235.1396,5140.0
2019-01-23 12:00:00,239.16,239.44,238.97,239.44,7833.0,235.2576,235.533,235.0707,235.533,7833.0
2019-01-23 12:05:00,239.51,239.58,238.82,238.98,9206.0,235.6019,235.6708,234.9232,235.0805,9206.0
2019-01-23 12:10:00,239.0,239.24,238.96,239.21,5299.0,235.1002,235.3363,235.0609,235.3068,5299.0
2019-01-23 12:15:00,239.17,239.17,238.69,238.89,6865.0,235.2674,235.2674,234.7953,234.992,6865.0
2019-01-23 12:20:00,238.98,239.46,238.85,239.43,7169.0,235.0805,235.5527,234.9527,235.5232,7169.0
2019-01-23 12:25:00,239.46,239.84,239.44,239.62,5293.0,235.5527,235.9265,235.533,235.7101,5293.0
2019-01-23 12:30:00,239.72,240.03,239.7,239.7,4914.0,235.8085,236.1134,235.7888,235.7888,4914.0
2019-01-23 12:35:00,239.76,239.95,239.62,239.95,7553.0,235.8478,236.0347,235.7101,236.0347,7553.0
2019-01-23 12:40:00,239.98,240.26,239.88,240.26,4852.0,236.0642,236.3397,235.9659,236.3397,4852.0
2019-01-23 12:45:00,240.47,240.57,240.32,240.44,7264.0,236.5462,236.6446,236.3987,236.5167,7264.0
2019-01-23 12:50:00,240.4,240.64,240.38,240.5,7507.0,236.4774,236.7135,236.4577,236.5757,7507.0
2019-01-23 12:55:00,240.41,240.75,240.3,240.65,5172.0,236.4872,236.8217,236.379,236.7233,5172.0
2019-01-23 13:00:00,240.72,240.72,240.16,240.25,8650.0,236.7922,236.7922,236.2413,236.3298,8650.0
2019-01-23 13:05:00,240.18,240.8,240.12,240.8,12182.0,236.261,236.8708,236.2019,236.8708,12182.0
2019-01-23 13:10:00,240.68,240.79,240.46,240.64,3976.0,236.7528,236.861,236.5364,236.7135,3976.0
2019-01-23 13:15:00,240.53,240.95,240.52,240.86,5700.0,236.6053,237.0184,236.5954,236.9299,5700.0
2019-01-23 13:20:00,240.89,241.01,240.82,240.93,60694.0,236.9594,237.0774,236.8905,236.9987,60694.0
2019-01-23 13:25:00,240.99,241.07,240.65,240.76,28901.0,237.0577,237.1364,236.7233,236.8315,28901.0
2019-01-23 13:30:00,240.79,241.17,240.79,240.81,17626.0,236.861,237.2348,236.861,236.8807,17626.0
2019-01-23 13:35:00,240.85,241.01,240.82,240.89,11415.0,236.92,237.0774,236.8905,236.9594,11415.0
2019-01-23 13:40:00,240.92,241.1,240.74,241.04,14704.0,236.9889,237.166,236.8118,237.1069,14704.0
2019-01-23 13:45:00,241.08,241.15,240.97,241.1,45728.0,237.1463,237.2151,237.0381,237.166,45728.0
2019-01-23 13:50:00,241.02,241.02,240.49,240.75,20607.0,237.0873,237.0873,236.5659,236.8217,20607.0
2019-01-23 13:55:00,240.68,241.0,240.68,240.87,6701.0,236.7528,237.0676,236.7528,236.9397,6701.0
2019-01-23 14:00:00,240.87,241.23,240.8,241.22,12360.0,236.9397,237.2938,236.8708,237.284,12360.0
2019-01-23 14:05:00,241.13,241.33,241.11,241.28,10829.0,237.1955,237.3922,237.1758,237.343,10829.0
2019-01-23 14:10:00,241.25,241.34,241.18,241.2,6863.0,237.3135,237.402,237.2446,237.2643,6863.0
2019-01-23 14:15:00,241.19,241.31,240.85,240.88,19891.0,237.2545,237.3725,236.92,236.9495,19891.0
2019-01-23 14:20:00,240.9,241.27,240.9,241.18,14575.0,236.9692,237.3332,236.9692,237.2446,14575.0
2019-01-23 14:25:00,241.15,241.33,241.02,241.19,5226.0,237.2151,237.3922,237.0873,237.2545,5226.0
2019-01-23 14:30:00,241.06,241.17,240.78,241.02,26482.0,237.1266,237.2348,236.8512,237.0873,26482.0
2019-01-23 14:35:00,241.06,241.11,240.58,240.69,13476.0,237.1266,237.1758,236.6544,236.7626,13476.0
2019-01-23 14:40:00,240.65,240.67,240.39,240.39,1881.0,236.7233,236.743,236.4675,236.4675,1881.0
2019-01-23 14:45:00,240.36,240.42,240.23,240.34,3300.0,236.438,236.497,236.3101,236.4184,3300.0
2019-01-23 14:50:00,240.41,240.71,240.4,240.68,4598.0,236.4872,236.7823,236.4774,236.7528,4598.0
2019-01-23 14:55:00,240.66,240.98,240.51,240.86,14279.0,236.7331,237.0479,236.5856,236.9299,14279.0
2019-01-23 15:00:00,240.86,241.23,240.84,241.21,56021.0,236.9299,237.2938,236.9102,237.2742,56021.0
2019-01-23 15:05:00,241.27,241.35,240.86,241.0,5767.0,237.3332,237.4119,236.9299,237.0676,5767.0
2019-01-23 15:10:00,240.98,241.32,240.95,241.19,12284.0,237.0479,237.3824,237.0184,237.2545,12284.0
2019-01-23 15:15:00,241.21,241.69,241.2,241.61,11846.0,237.2742,237.7463,237.2643,237.6676,11846.0
2019-01-23 15:20:00,241.63,242.02,241.62,241.82,8720.0,237.6873,238.0709,237.6775,237.8742,8720.0
2019-01-23 15:25:00,241.79,241.93,241.7,241.87,21727.0,237.8447,237.9824,237.7562,237.9234,21727.0
2019-01-23 15:30:00,241.88,241.94,241.49,241.59,22258.0,237.9332,237.9922,237.5496,237.648,22258.0
2019-01-23 15:35:00,241.54,241.6,241.33,241.52,10791.0,237.5988,237.6578,237.3922,237.5791,10791.0
2019-01-23 15:40:00,241.54,241.54,241.42,241.42,13194.0,237.5988,237.5988,237.4807,237.4807,13194.0
2019-01-23 15:45:00,241.4,241.88,241.32,241.77,26165.0,237.4611,237.9332,237.3824,237.825,26165.0
2019-01-23 15:50:00,241.77,241.78,241.32,241.34,26327.0,237.825,237.8349,237.3824,237.402,26327.0
2019-01-23 15:55:00,241.36,241.71,241.36,241.48,74801.0,237.4217,237.766,237.4217,237.5398,74801.0
2019-01-24 09:30:00,240.78,241.0,239.23,239.23,21533.0,236.8512,237.0676,235.3265,235.3265,21533.0
2019-01-24 09:35:00,239.11,239.36,238.61,238.91,20230.0,235.2084,235.4543,234.7166,235.0117,20230.0
2019-01-24 09:40:00,238.78,238.78,238.31,238.41,11831.0,234.8838,234.8838,234.4215,234.5198,11831.0
2019-01-24 09:45:00,238.66,239.7,238.66,239.48,17275.0,234.7658,235.7888,234.7658,235.5724,17275.0
2019-01-24 09:50:00,239.42,239.82,239.42,239.82,9932.0,235.5134,235.9068,235.5134,235.9068,9932.0
2019-01-24 09:55:00,239.86,240.06,239.74,239.83,21061.0,235.9462,236.1429,235.8281,235.9167,21061.0
2019-01-24 10:00:00,239.83,240.01,239.61,239.94,18543.0,235.9167,236.0937,235.7003,236.0249,18543.0
2019-01-24 10:05:00,239.98,240.01,239.79,239.79,8079.0,236.0642,236.0937,235.8773,235.8773,8079.0
2019-01-24 10:10:00,239.78,240.06,239.7,239.98,22190.0,235.8675,236.1429,235.7888,236.0642,22190.0
2019-01-24 10:15:00,239.99,240.39,239.99,240.24,5201.0,236.0741,236.4675,236.0741,236.32,5201.0
2019-01-24 10:20:00,240.21,240.23,239.77,239.92,7581.0,236.2905,236.3101,235.8577,236.0052,7581.0
2019-01-24 10:25:00,239.78,240.09,239.72,240.01,11664.0,235.8675,236.1724,235.8085,236.0937,11664.0
2019-01-24 10:30:00,240.07,240.58,240.06,240.58,4244.0,236.1528,236.6544,236.1429,236.6544,4244.0
2019-01-24 10:35:00,240.49,240.49,240.08,240.15,7629.0,236.5659,236.5659,236.1626,236.2315,7629.0
2019-01-24 10:40:00,240.15,240.35,240.12,240.32,6257.0,236.2315,236.4282,236.2019,236.3987,6257.0
2019-01-24 10:45:00,240.2,240.28,240.05,240.15,6917.0,236.2806,236.3593,236.1331,236.2315,6917.0
2019-01-24 10:50:00,240.03,240.12,239.72,239.88,13923.0,236.1134,236.2019,235.8085,235.9659,13923.0
2019-01-24 10:55:00,239.88,240.26,239.88,240.16,8013.0,235.9659,236.3397,235.9659,236.2413,8013.0
2019-01-24 11:00:00,240.07,240.15,239.73,239.98,9107.0,236.1528,236.2315,235.8183,236.0642,9107.0
2019-01-24 11:05:00,239.93,239.99,239.73,239.94,6787.0,236.015,236.0741,235.8183,236.0249,6787.0
2019-01-24 11:10:00,239.96,239.96,239.54,239.67,19301.0,236.0446,236.0446,235.6314,235.7593,19301.0
2019-01-24 11:15:00,239.72,239.94,239.62,239.75,5444.0,235.8085,236.0249,235.7101,235.838,5444.0
2019-01-24 11:20:00,239.59,239.72,239.56,239.56,2686.0,235.6806,235.8085,235.6511,235.6511,2686.0
2019-01-24 11:25:00,239.56,239.82,239.5,239.82,11275.0,235.6511,235.9068,235.5921,235.9068,11275.0
2019-01-24 11:30:00,239.81,240.02,239.75,239.83,11611.0,235.897,236.1036,235.838,235.9167,11611.0
2019-01-24 11:35:00,239.75,240.27,239.71,240.27,5926.0,235.838,236.3495,235.7986,236.3495,5926.0
2019-01-24 11:40:00,240.25,240.25,240.09,240.14,5005.0,236.3298,236.3298,236.1724,236.2216,5005.0
2019-01-24 11:45:00,240.15,240.44,240.1,240.22,8471.0,236.2315,236.5167,236.1823,236.3003,8471.0
2019-01-24 11:50:00,240.19,240.22,239.88,239.93,5827.0,236.2708,236.3003,235.9659,236.015,5827.0
2019-01-24 11:55:00,240.04,240.19,239.99,240.19,4027.0,236.1232,236.2708,236.0741,236.2708,4027.0
2019-01-24 12:00:00,240.1,240.17,240.0,240.09,3153.0,236.1823,236.2511,236.0839,236.1724,3153.0
2019-01-24 12:05:00,240.03,240.1,239.96,240.1,4300.0,236.1134,236.1823,236.0446,236.1823,4300.0
2019-01-24 12:10:00,240.0,240.23,240.0,240.07,7410.0,236.0839,236.3101,236.0839,236.1528,7410.0
2019-01-24 12:15:00,240.05,240.32,240.04,240.22,5243.0,236.1331,236.3987,236.1232,236.3003,5243.0
2019-01-24 12:20:00,240.25,240.31,240.15,240.26,8642.0,236.3298,236.3888,236.2315,236.3397,8642.0
2019-01-24 12:25:00,240.31,240.54,240.26,240.53,5812.0,236.3888,236.6151,236.3397,236.6053,5812.0
2019-01-24 12:30:00,240.44,240.57,240.33,240.51,7392.0,236.5167,236.6446,236.4085,236.5856,7392.0
2019-01-24 12:35:00,240.43,240.43,240.0,240.21,6601.0,236.5069,236.5069,236.0839,236.2905,6601.0
2019-01-24 12:40:00,240.11,240.26,240.06,240.26,4144.0,236.1921,236.3397,236.1429,236.3397,4144.0
2019-01-24 12:45:00,240.32,240.34,240.2,240.26,9181.0,236.3987,236.4184,236.2806,236.3397,9181.0
2019-01-24 12:50:00,240.3,240.3,239.98,240.16,10315.0,236.379,236.379,236.0642,236.2413,10315.0
2019-01-24 12:55:00,240.14,240.16,239.98,240.0,8695.0,236.2216,236.2413,236.0642,236.0839,8695.0
2019-01-24 13:00:00,240.03,240.14,239.98,240.12,12652.0,236.1134,236.2216,236.0642,236.2019,12652.0
2019-01-24 13:05:00,240.11,240.21,240.01,240.04,9795.0,236.1921,236.2905,236.0937,236.1232,9795.0
2019-01-24 13:10:00,240.0,240.01,239.74,239.75,14310.0,236.0839,236.0937,235.8281,235.838,14310.0
2019-01-24 13:15:00,239.74,239.81,239.54,239.81,7400.0,235.8281,235.897,235.6314,235.897,7400.0
2019-01-24 13:20:00,239.82,240.0,239.75,239.75,6474.0,235.9068,236.0839,235.838,235.838,6474.0
2019-01-24 13:25:00,239.72,240.02,239.71,239.96,16612.0,235.8085,236.1036,235.7986,236.0446,16612.0
2019-01-24 13:30:00,239.84,240.03,239.75,240.03,6900.0,235.9265,236.1134,235.838,236.1134,6900.0
2019-01-24 13:35:00,239.99,240.06,239.91,240.02,22032.0,236.0741,236.1429,235.9954,236.1036,22032.0
2019-01-24 13:40:00,240.07,240.19,239.8,239.89,19408.0,236.1528,236.2708,235.8872,235.9757,19408.0
2019-01-24 13:45:00,239.93,240.1,239.9,240.04,26697.0,236.015,236.1823,235.9855,236.1232,26697.0
2019-01-24 13:50:00,240.12,240.23,240.05,240.17,4450.0,236.2019,236.3101,236.1331,236.2511,4450.0
2019-01-24 13:55:00,240.17,240.31,240.13,240.23,7588.0,236.2511,236.3888,236.2118,236.3101,7588.0
2019-01-24 14:00:00,240.22,240.29,239.91,240.04,6867.0,236.3003,236.3692,235.9954,236.1232,6867.0
2019-01-24 14:05:00,240.09,240.25,240.08,240.18,11090.0,236.1724,236.3298,236.1626,236.261,11090.0
2019-01-24 14:10:00,240.15,240.18,239.97,240.17,20918.0,236.2315,236.261,236.0544,236.2511,20918.0
2019-01-24 14:15:00,240.08,240.32,240.07,240.29,10138.0,236.1626,236.3987,236.1528,236.3692,10138.0
2019-01-24 14:20:00,240.31,240.45,240.22,240.37,7402.0,236.3888,236.5266,236.3003,236.4479,7402.0
2019-01-24 14:25:00,240.43,240.6,240.37,240.6,4844.0,236.5069,236.6741,236.4479,236.6741,4844.0
2019-01-24 14:30:00,240.57,240.72,240.47,240.69,21042.0,236.6446,236.7922,236.5462,236.7626,21042.0
2019-01-24 14:35:00,240.68,241.05,240.67,241.05,8101.0,236.7528,237.1168,236.743,237.1168,8101.0
2019-01-24 14:40:00,241.02,241.25,240.92,241.22,12639.0,237.0873,237.3135,236.9889,237.284,12639.0
2019-01-24 14:45:00,241.21,241.44,240.93,240.93,27101.0,237.2742,237.5004,236.9987,236.9987,27101.0
2019-01-24 14:50:00,240.93,240.96,240.6,240.7,8645.0,236.9987,237.0282,236.6741,236.7725,8645.0
2019-01-24 14:55:00,240.73,240.76,240.39,240.5,16854.0,236.802,236.8315,236.4675,236.5757,16854.0
2019-01-24 15:00:00,240.49,240.57,240.45,240.52,60317.0,236.5659,236.6446,236.5266,236.5954,60317.0
2019-01-24 15:05:00,240.55,240.85,240.51,240.8,9235.0,236.6249,236.92,236.5856,236.8708,9235.0
2019-01-24 15:10:00,240.76,241.04,240.72,240.95,6758.0,236.8315,237.1069,236.7922,237.0184,6758.0
2019-01-24 15:15:00,241.01,241.15,240.99,241.02,19960.0,237.0774,237.2151,237.0577,237.0873,19960.0
2019-01-24 15:20:00,241.01,241.24,241.01,241.23,9239.0,237.0774,237.3037,237.0774,237.2938,9239.0
2019-01-24 15:25:00,241.23,241.32,241.01,241.03,12688.0,237.2938,237.3824,237.0774,237.0971,12688.0
2019-01-24 15:30:00,241.03,241.06,240.58,240.7,23653.0,237.0971,237.1266,236.6544,236.7725,23653.0
2019-01-24 15:35:00,240.73,240.9,240.61,240.61,21464.0,236.802,236.9692,236.6839,236.6839,21464.0
2019-01-24 15:40:00,240.64,240.65,240.46,240.46,20618.0,236.7135,236.7233,236.5364,236.5364,20618.0
2019-01-24 15:45:00,240.51,240.65,240.44,240.56,36671.0,236.5856,236.7233,236.5167,236.6348,36671.0
2019-01-24 15:50:00,240.56,240.74,240.53,240.64,31057.0,236.6348,236.8118,236.6053,236.7135,31057.0
2019-01-24 15:55:00,240.64,240.94,240.5,240.58,113846.0,236.7135,237.0086,236.5757,236.6544,113846.0
2019-01-25 09:30:00,242.5,244.22,241.49,244.22,35564.0,238.5431,240.235,237.5496,240.235,35564.0
2019-01-25 09:35:00,243.96,244.32,242.67,242.91,48317.0,239.9793,240.3334,238.7103,238.9464,48317.0
2019-01-25 09:40:00,242.91,243.17,242.25,242.31,11492.0,238.9464,239.2022,238.2972,238.3562,11492.0
2019-01-25 09:45:00,241.99,242.43,241.89,242.43,32365.0,238.0414,238.4743,237.9431,238.4743,32365.0
2019-01-25 09:50:00,242.51,242.87,242.18,242.26,43794.0,238.5529,238.9071,238.2283,238.307,43794.0
2019-01-25 09:55:00,242.4,242.44,242.16,242.33,4364.0,238.4447,238.4841,238.2087,238.3759,4364.0
2019-01-25 10:00:00,242.37,242.72,242.34,242.72,12026.0,238.4152,238.7595,238.3857,238.7595,12026.0
2019-01-25 10:05:00,242.67,242.72,242.45,242.46,10886.0,238.7103,238.7595,238.4939,238.5038,10886.0
2019-01-25 10:10:00,242.44,242.44,242.23,242.31,11914.0,238.4841,238.4841,238.2775,238.3562,11914.0
2019-01-25 10:15:00,242.41,242.62,241.84,242.31,33225.0,238.4546,238.6612,237.8939,238.3562,33225.0
2019-01-25 10:20:00,242.11,242.23,241.98,242.09,6019.0,238.1595,238.2775,238.0316,238.1398,6019.0
2019-01-25 10:25:00,242.18,242.2,241.76,242.0,104299.0,238.2283,238.248,237.8152,238.0513,104299.0
2019-01-25 10:30:00,242.04,242.84,241.96,242.75,21829.0,238.0906,238.8776,238.0119,238.789,21829.0
2019-01-25 10:35:00,242.88,243.17,242.61,242.66,8740.0,238.9169,239.2022,238.6513,238.7005,8740.0
2019-01-25 10:40:00,242.73,242.88,242.61,242.79,14603.0,238.7694,238.9169,238.6513,238.8284,14603.0
2019-01-25 10:45:00,242.8,243.24,242.8,243.01,24257.0,238.8382,239.271,238.8382,239.0448,24257.0
2019-01-25 10:50:00,243.07,243.19,242.97,243.07,5679.0,239.1038,239.2219,239.0054,239.1038,5679.0
2019-01-25 10:55:00,243.09,243.11,242.8,242.82,13167.0,239.1235,239.1432,238.8382,238.8579,13167.0
2019-01-25 11:00:00,242.81,242.87,242.51,242.66,6699.0,238.8481,238.9071,238.5529,238.7005,6699.0
2019-01-25 11:05:00,242.62,242.83,242.51,242.53,3773.0,238.6612,238.8677,238.5529,238.5726,3773.0
2019-01-25 11:10:00,242.51,242.64,242.43,242.5,16325.0,238.5529,238.6808,238.4743,238.5431,16325.0
2019-01-25 11:15:00,242.43,242.49,242.31,242.34,7523.0,238.4743,238.5333,238.3562,238.3857,7523.0
2019-01-25 11:20:00,242.36,242.45,242.13,242.13,6359.0,238.4054,238.4939,238.1791,238.1791,6359.0
2019-01-25 11:25:00,242.14,242.14,241.64,241.67,17818.0,238.189,238.189,237.6971,237.7267,17818.0
2019-01-25 11:30:00,241.67,241.88,241.51,241.83,12947.0,237.7267,237.9332,237.5693,237.884,12947.0
2019-01-25 11:35:00,241.81,242.06,241.8,241.89,20250.0,237.8644,238.1103,237.8545,237.9431,20250.0
2019-01-25 11:40:00,241.9,242.1,241.9,242.09,5259.0,237.9529,238.1496,237.9529,238.1398,5259.0
2019-01-25 11:45:00,242.05,242.09,241.76,241.77,15708.0,238.1005,238.1398,237.8152,237.825,15708.0
2019-01-25 11:50:00,241.82,242.38,241.73,242.29,5829.0,237.8742,238.4251,237.7857,238.3365,5829.0
2019-01-25 11:55:00,242.28,242.38,242.1,242.14,4835.0,238.3267,238.4251,238.1496,238.189,4835.0
2019-01-25 12:00:00,242.0,242.16,241.88,242.11,4170.0,238.0513,238.2087,237.9332,238.1595,4170.0
2019-01-25 12:05:00,242.06,242.14,241.91,242.04,3409.0,238.1103,238.189,237.9627,238.0906,3409.0
2019-01-25 12:10:00,242.0,242.05,241.91,242.0,34920.0,238.0513,238.1005,237.9627,238.0513,34920.0
2019-01-25 12:15:00,241.91,242.06,241.89,242.06,3400.0,237.9627,238.1103,237.9431,238.1103,3400.0
2019-01-25 12:20:00,242.08,242.23,242.08,242.22,8426.0,238.13,238.2775,238.13,238.2677,8426.0
2019-01-25 12:25:00,242.21,242.41,242.21,242.26,5928.0,238.2578,238.4546,238.2578,238.307,5928.0
2019-01-25 12:30:00,242.18,242.29,242.05,242.1,32433.0,238.2283,238.3365,238.1005,238.1496,32433.0
2019-01-25 12:35:00,242.1,242.3,242.05,242.3,3693.0,238.1496,238.3464,238.1005,238.3464,3693.0
2019-01-25 12:40:00,242.32,242.32,242.04,242.12,9661.0,238.366,238.366,238.0906,238.1693,9661.0
2019-01-25 12:45:00,242.21,242.21,241.5,241.51,20112.0,238.2578,238.2578,237.5594,237.5693,20112.0
2019-01-25 12:50:00,241.51,241.55,241.17,241.49,12584.0,237.5693,237.6086,237.2348,237.5496,12584.0
2019-01-25 12:55:00,241.49,241.78,241.43,241.78,4753.0,237.5496,237.8349,237.4906,237.8349,4753.0
2019-01-25 13:00:00,241.7,241.86,241.67,241.8,6721.0,237.7562,237.9136,237.7267,237.8545,6721.0
2019-01-25 13:05:00,241.8,241.8,241.38,241.48,7468.0,237.8545,237.8545,237.4414,237.5398,7468.0
2019-01-25 13:10:00,241.45,241.61,241.29,241.56,7167.0,237.5102,237.6676,237.3529,237.6184,7167.0
2019-01-25 13:15:00,241.59,241.7,241.53,241.69,5285.0,237.648,237.7562,237.5889,237.7463,5285.0
2019-01-25 13:20:00,241.71,241.94,241.71,241.9,7299.0,237.766,237.9922,237.766,237.9529,7299.0
2019-01-25 13:25:00,241.97,242.08,241.92,242.01,7429.0,238.0218,238.13,237.9726,238.0611,7429.0
2019-01-25 13:30:00,241.98,242.0,241.87,242.0,4910.0,238.0316,238.0513,237.9234,238.0513,4910.0
2019-01-25 13:35:00,242.01,242.14,241.82,242.04,8478.0,238.0611,238.189,237.8742,238.0906,8478.0
2019-01-25 13:40:00,242.04,242.15,241.93,242.15,4458.0,238.0906,238.1988,237.9824,238.1988,4458.0
2019-01-25 13:45:00,242.08,242.17,242.04,242.12,5220.0,238.13,238.2185,238.0906,238.1693,5220.0
2019-01-25 13:50:00,242.14,242.14,241.95,242.03,5100.0,238.189,238.189,238.0021,238.0808,5100.0
2019-01-25 13:55:00,242.06,242.06,241.9,242.03,6811.0,238.1103,238.1103,237.9529,238.0808,6811.0
2019-01-25 14:00:00,242.03,242.09,241.88,242.0,9529.0,238.0808,238.1398,237.9332,238.0513,9529.0
2019-01-25 14:05:00,242.01,242.15,241.85,241.94,4401.0,238.0611,238.1988,237.9037,237.9922,4401.0
2019-01-25 14:10:00,241.85,241.85,241.64,241.73,4415.0,237.9037,237.9037,237.6971,237.7857,4415.0
2019-01-25 14:15:00,241.77,241.96,241.59,241.67,7599.0,237.825,238.0119,237.648,237.7267,7599.0
2019-01-25 14:20:00,241.64,241.65,241.36,241.59,2500.0,237.6971,237.707,237.4217,237.648,2500.0
2019-01-25 14:25:00,241.53,241.59,241.05,241.13,4727.0,237.5889,237.648,237.1168,237.1955,4727.0
2019-01-25 14:30:00,241.07,241.26,240.99,241.12,6153.0,237.1364,237.3233,237.0577,237.1856,6153.0
2019-01-25 14:35:00,241.21,241.59,241.17,241.48,8711.0,237.2742,237.648,237.2348,237.5398,8711.0
2019-01-25 14:40:00,241.55,241.79,241.5,241.73,7100.0,237.6086,237.8447,237.5594,237.7857,7100.0
2019-01-25 14:45:00,241.81,242.04,241.74,241.85,4434.0,237.8644,238.0906,237.7955,237.9037,4434.0
2019-01-25 14:50:00,241.75,241.97,241.65,241.84,4154.0,237.8053,238.0218,237.707,237.8939,4154.0
2019-01-25 14:55:00,241.77,242.08,241.77,242.0,5275.0,237.825,238.13,237.825,238.0513,5275.0
2019-01-25 15:00:00,242.1,242.1,241.85,241.92,6138.0,238.1496,238.1496,237.9037,237.9726,6138.0
2019-01-25 15:05:00,241.97,241.98,241.81,241.92,3229.0,238.0218,238.0316,237.8644,237.9726,3229.0
2019-01-25 15:10:00,241.94,242.03,241.91,242.03,8938.0,237.9922,238.0808,237.9627,238.0808,8938.0
2019-01-25 15:15:00,242.03,242.28,242.03,242.2,5441.0,238.0808,238.3267,238.0808,238.248,5441.0
2019-01-25 15:20:00,242.14,242.14,241.94,241.95,12688.0,238.189,238.189,237.9922,238.0021,12688.0
2019-01-25 15:25:00,241.95,241.95,241.48,241.52,10857.0,238.0021,238.0021,237.5398,237.5791,10857.0
2019-01-25 15:30:00,241.52,241.52,240.98,241.18,23960.0,237.5791,237.5791,237.0479,237.2446,23960.0
2019-01-25 15:35:00,241.2,241.55,240.92,241.55,23617.0,237.2643,237.6086,236.9889,237.6086,23617.0
2019-01-25 15:40:00,241.59,242.0,241.48,241.9,44698.0,237.648,238.0513,237.5398,237.9529,44698.0
2019-01-25 15:45:00,241.87,242.05,241.74,242.05,21100.0,237.9234,238.1005,237.7955,238.1005,21100.0
2019-01-25 15:50:00,242.05,242.1,241.62,241.67,35670.0,238.1005,238.1496,237.6775,237.7267,35670.0
2019-01-25 15:55:00,241.67,241.9,240.69,240.91,229428.0,237.7267,237.9529,236.7626,236.9791,229428.0
2019-01-28 09:30:00,238.09,240.0,237.1,237.58,39531.0,234.2051,236.0839,233.2312,233.7034,39531.0
2019-01-28 09:35:00,237.73,237.98,237.27,237.27,22524.0,233.8509,234.0969,233.3984,233.3984,22524.0
2019-01-28 09:40:00,237.33,237.36,236.67,237.17,29831.0,233.4575,233.487,232.8082,233.3001,29831.0
2019-01-28 09:45:00,237.16,237.89,237.15,237.38,11009.0,233.2902,234.0083,233.2804,233.5067,11009.0
2019-01-28 09:50:00,237.25,237.34,237.11,237.21,32200.0,233.3788,233.4673,233.2411,233.3394,32200.0
2019-01-28 09:55:00,237.32,237.85,237.1,237.85,11557.0,233.4476,233.969,233.2312,233.969,11557.0
2019-01-28 10:00:00,237.61,237.92,237.23,237.23,10015.0,233.7329,234.0378,233.3591,233.3591,10015.0
2019-01-28 10:05:00,237.25,237.65,237.21,237.53,8514.0,233.3788,233.7722,233.3394,233.6542,8514.0
2019-01-28 10:10:00,237.44,237.56,236.75,236.75,8533.0,233.5657,233.6837,232.8869,232.8869,8533.0
2019-01-28 10:15:00,236.73,237.46,236.7,237.25,9397.0,232.8673,233.5853,232.8377,233.3788,9397.0
2019-01-28 10:20:00,237.3,237.94,237.3,237.83,10581.0,233.428,234.0575,233.428,233.9493,10581.0
2019-01-28 10:25:00,237.79,237.95,237.6,237.84,4064.0,233.91,234.0674,233.7231,233.9591,4064.0
2019-01-28 10:30:00,237.85,237.92,237.55,237.87,6623.0,233.969,234.0378,233.6739,233.9887,6623.0
2019-01-28 10:35:00,237.91,238.07,237.5,237.55,12339.0,234.028,234.1854,233.6247,233.6739,12339.0
2019-01-28 10:40:00,237.47,238.04,237.47,237.85,15088.0,233.5952,234.1559,233.5952,233.969,15088.0
2019-01-28 10:45:00,237.91,238.02,237.86,237.88,31505.0,234.028,234.1362,233.9788,233.9985,31505.0
2019-01-28 10:50:00,237.83,238.04,237.78,237.92,19274.0,233.9493,234.1559,233.9001,234.0378,19274.0
2019-01-28 10:55:00,237.88,237.88,237.48,237.54,10393.0,233.9985,233.9985,233.605,233.664,10393.0
2019-01-28 11:00:00,237.5,237.68,237.39,237.39,8500.0,233.6247,233.8018,233.5165,233.5165,8500.0
2019-01-28 11:05:00,237.34,237.73,237.34,237.72,8029.0,233.4673,233.8509,233.4673,233.8411,8029.0
2019-01-28 11:10:00,237.65,238.03,237.63,238.0,11256.0,233.7722,234.146,233.7526,234.1165,11256.0
2019-01-28 11:15:00,237.99,238.01,237.8,237.8,9750.0,234.1067,234.1264,233.9198,233.9198,9750.0
2019-01-28 11:20:00,237.84,237.95,237.61,237.85,10853.0,233.9591,234.0674,233.7329,233.969,10853.0
2019-01-28 11:25:00,237.79,237.94,237.74,237.8,9612.0,233.91,234.0575,233.8608,233.9198,9612.0
2019-01-28 11:30:00,237.8,237.9,237.61,237.63,7553.0,233.9198,234.0182,233.7329,233.7526,7553.0
2019-01-28 11:35:00,237.72,237.72,237.39,237.55,5882.0,233.8411,233.8411,233.5165,233.6739,5882.0
2019-01-28 11:40:00,237.47,237.61,237.43,237.47,7810.0,233.5952,233.7329,233.5558,233.5952,7810.0
2019-01-28 11:45:00,237.47,237.49,237.0,237.31,9495.0,233.5952,233.6149,233.1329,233.4378,9495.0
2019-01-28 11:50:00,237.31,237.43,237.02,237.02,8032.0,233.4378,233.5558,233.1525,233.1525,8032.0
2019-01-28 11:55:00,236.98,237.27,236.84,236.87,7509.0,233.1132,233.3984,232.9755,233.005,7509.0
2019-01-28 12:00:00,236.79,237.05,236.6,237.05,6814.0,232.9263,233.182,232.7394,233.182,6814.0
2019-01-28 12:05:00,237.08,237.27,236.94,237.27,6500.0,233.2115,233.3984,233.0738,233.3984,6500.0
2019-01-28 12:10:00,237.31,237.59,237.28,237.46,12242.0,233.4378,233.7132,233.4083,233.5853,12242.0
2019-01-28 12:15:00,237.5,237.74,237.41,237.6,5714.0,233.6247,233.8608,233.5362,233.7231,5714.0
2019-01-28 12:20:00,237.61,237.95,237.6,237.95,17041.0,233.7329,234.0674,233.7231,234.0674,17041.0
2019-01-28 12:25:00,237.94,238.0,237.76,237.96,12398.0,234.0575,234.1165,233.8805,234.0772,12398.0
2019-01-28 12:30:00,237.99,238.0,237.69,237.92,5100.0,234.1067,234.1165,233.8116,234.0378,5100.0
2019-01-28 12:35:00,237.93,238.02,237.82,237.94,8778.0,234.0477,234.1362,233.9395,234.0575,8778.0
2019-01-28 12:40:00,237.99,238.15,237.91,237.91,22126.0,234.1067,234.2641,234.028,234.028,22126.0
2019-01-28 12:45:00,237.99,238.27,237.96,238.26,13737.0,234.1067,234.3821,234.0772,234.3723,13737.0
2019-01-28 12:50:00,238.27,238.58,238.26,238.49,4387.0,234.3821,234.6871,234.3723,234.5985,4387.0
2019-01-28 12:55:00,238.5,238.52,238.24,238.24,3166.0,234.6084,234.6281,234.3526,234.3526,3166.0
2019-01-28 13:00:00,238.22,238.3,237.94,238.09,5648.0,234.3329,234.4116,234.0575,234.2051,5648.0
2019-01-28 13:05:00,238.08,238.27,238.02,238.19,9071.0,234.1952,234.3821,234.1362,234.3034,9071.0
2019-01-28 13:10:00,238.29,238.52,238.29,238.34,3552.0,234.4018,234.6281,234.4018,234.451,3552.0
2019-01-28 13:15:00,238.34,238.43,238.25,238.35,4037.0,234.451,234.5395,234.3625,234.4608,4037.0
2019-01-28 13:20:00,238.32,238.67,238.32,238.53,9028.0,234.4313,234.7756,234.4313,234.6379,9028.0
2019-01-28 13:25:00,238.54,238.57,238.27,238.3,4307.0,234.6477,234.6772,234.3821,234.4116,4307.0
2019-01-28 13:30:00,238.28,238.6,238.28,238.56,12404.0,234.392,234.7067,234.392,234.6674,12404.0
2019-01-28 13:35:00,238.58,238.63,238.45,238.63,3825.0,234.6871,234.7363,234.5592,234.7363,3825.0
2019-01-28 13:40:00,238.63,238.78,238.5,238.7,7957.0,234.7363,234.8838,234.6084,234.8051,7957.0
2019-01-28 13:45:00,238.73,238.99,238.72,238.99,6989.0,234.8346,235.0904,234.8248,235.0904,6989.0
2019-01-28 13:50:00,239.08,239.19,238.82,238.87,4571.0,235.1789,235.2871,234.9232,234.9723,4571.0
2019-01-28 13:55:00,238.88,238.95,238.61,238.63,5900.0,234.9822,235.051,234.7166,234.7363,5900.0
2019-01-28 14:00:00,238.72,238.78,238.44,238.51,6240.0,234.8248,234.8838,234.5494,234.6182,6240.0
2019-01-28 14:05:00,238.49,238.49,238.34,238.47,4105.0,234.5985,234.5985,234.451,234.5789,4105.0
2019-01-28 14:10:00,238.4,238.45,238.14,238.27,4820.0,234.51,234.5592,234.2543,234.3821,4820.0
2019-01-28 14:15:00,238.26,238.46,238.15,238.46,5899.0,234.3723,234.569,234.2641,234.569,5899.0
2019-01-28 14:20:00,238.45,238.52,238.13,238.13,5303.0,234.5592,234.6281,234.2444,234.2444,5303.0
2019-01-28 14:25:00,238.14,238.26,237.98,238.26,6450.0,234.2543,234.3723,234.0969,234.3723,6450.0
2019-01-28 14:30:00,238.21,238.21,238.03,238.11,32607.0,234.3231,234.3231,234.146,234.2247,32607.0
2019-01-28 14:35:00,238.11,238.24,238.04,238.13,43333.0,234.2247,234.3526,234.1559,234.2444,43333.0
2019-01-28 14:40:00,238.15,238.18,237.99,238.06,50357.0,234.2641,234.2936,234.1067,234.1756,50357.0
2019-01-28 14:45:00,238.06,238.29,237.99,238.21,84741.0,234.1756,234.4018,234.1067,234.3231,84741.0
2019-01-28 14:50:00,238.18,238.49,238.08,238.12,55308.0,234.2936,234.5985,234.1952,234.2346,55308.0
2019-01-28 14:55:00,238.12,238.17,237.96,238.04,36740.0,234.2346,234.2838,234.0772,234.1559,36740.0
2019-01-28 15:00:00,238.04,238.1,237.99,238.03,17013.0,234.1559,234.2149,234.1067,234.146,17013.0
2019-01-28 15:05:00,238.03,238.07,237.78,237.93,14535.0,234.146,234.1854,233.9001,234.0477,14535.0
2019-01-28 15:10:00,237.97,238.2,237.97,238.11,37681.0,234.087,234.3133,234.087,234.2247,37681.0
2019-01-28 15:15:00,238.09,238.1,237.83,237.96,24140.0,234.2051,234.2149,233.9493,234.0772,24140.0
2019-01-28 15:20:00,238.0,238.11,237.99,238.05,37273.0,234.1165,234.2247,234.1067,234.1657,37273.0
2019-01-28 15:25:00,238.04,238.1,238.0,238.06,25539.0,234.1559,234.2149,234.1165,234.1756,25539.0
2019-01-28 15:30:00,238.0,238.07,237.84,238.05,19583.0,234.1165,234.1854,233.9591,234.1657,19583.0
2019-01-28 15:35:00,238.05,238.05,237.85,237.85,15770.0,234.1657,234.1657,233.969,233.969,15770.0
2019-01-28 15:40:00,237.84,238.0,237.8,237.88,21270.0,233.9591,234.1165,233.9198,233.9985,21270.0
2019-01-28 15:45:00,237.82,237.93,237.68,237.71,21610.0,233.9395,234.0477,233.8018,233.8313,21610.0
2019-01-28 15:50:00,237.76,237.95,237.67,237.82,38339.0,233.8805,234.0674,233.7919,233.9395,38339.0
2019-01-28 15:55:00,237.87,238.0,237.76,237.92,128393.0,233.9887,234.1165,233.8805,234.0378,128393.0
2019-01-29 09:30:00,238.06,238.99,236.62,238.67,24533.0,234.1756,235.0904,232.7591,234.7756,24533.0
2019-01-29 09:35:00,238.66,239.26,238.33,239.09,27669.0,234.7658,235.356,234.4412,235.1888,27669.0
2019-01-29 09:40:00,239.06,239.09,238.36,238.45,18615.0,235.1592,235.1888,234.4707,234.5592,18615.0
2019-01-29 09:45:00,238.34,239.75,238.34,239.46,11844.0,234.451,235.838,234.451,235.5527,11844.0
2019-01-29 09:50:00,239.41,239.71,239.26,239.44,15402.0,235.5035,235.7986,235.356,235.533,15402.0
2019-01-29 09:55:00,239.44,239.93,239.1,239.65,18219.0,235.533,236.015,235.1986,235.7396,18219.0
2019-01-29 10:00:00,239.7,239.84,239.21,239.37,7146.0,235.7888,235.9265,235.3068,235.4642,7146.0
2019-01-29 10:05:00,239.38,239.56,238.79,238.97,16595.0,235.474,235.6511,234.8936,235.0707,16595.0
2019-01-29 10:10:00,239.05,239.05,238.52,238.61,12268.0,235.1494,235.1494,234.6281,234.7166,12268.0
2019-01-29 10:15:00,238.54,238.81,238.35,238.81,21361.0,234.6477,234.9133,234.4608,234.9133,21361.0
2019-01-29 10:20:00,238.76,238.92,238.65,238.73,8877.0,234.8641,235.0215,234.7559,234.8346,8877.0
2019-01-29 10:25:00,238.67,239.49,238.59,239.47,7435.0,234.7756,235.5822,234.6969,235.5626,7435.0
2019-01-29 10:30:00,239.56,239.56,239.04,239.05,4300.0,235.6511,235.6511,235.1396,235.1494,4300.0
2019-01-29 10:35:00,239.17,239.56,239.1,239.19,24995.0,235.2674,235.6511,235.1986,235.2871,24995.0
2019-01-29 10:40:00,239.21,239.4,238.69,238.95,5689.0,235.3068,235.4937,234.7953,235.051,5689.0
2019-01-29 10:45:00,238.94,239.07,238.46,238.5,4910.0,235.0412,235.1691,234.569,234.6084,4910.0
2019-01-29 10:50:00,238.63,238.63,237.99,238.0,13784.0,234.7363,234.7363,234.1067,234.1165,13784.0
2019-01-29 10:55:00,238.0,238.01,237.17,237.64,17637.0,234.1165,234.1264,233.3001,233.7624,17637.0
2019-01-29 11:00:00,237.57,238.45,237.56,238.31,11323.0,233.6936,234.5592,233.6837,234.4215,11323.0
2019-01-29 11:05:00,238.23,238.39,238.06,238.24,6864.0,234.3428,234.5002,234.1756,234.3526,6864.0
2019-01-29 11:10:00,238.17,238.44,238.15,238.41,8558.0,234.2838,234.5494,234.2641,234.5198,8558.0
2019-01-29 11:15:00,238.36,238.5,238.19,238.47,12405.0,234.4707,234.6084,234.3034,234.5789,12405.0
2019-01-29 11:20:00,238.48,238.69,238.3,238.3,12064.0,234.5887,234.7953,234.4116,234.4116,12064.0
2019-01-29 11:25:00,238.31,238.34,238.13,238.23,11499.0,234.4215,234.451,234.2444,234.3428,11499.0
2019-01-29 11:30:00,238.18,238.69,238.18,238.64,11625.0,234.2936,234.7953,234.2936,234.7461,11625.0
2019-01-29 11:35:00,238.6,238.99,238.54,238.89,25590.0,234.7067,235.0904,234.6477,234.992,25590.0
2019-01-29 11:40:00,238.94,238.99,238.27,238.37,10363.0,235.0412,235.0904,234.3821,234.4805,10363.0
2019-01-29 11:45:00,238.39,238.5,238.17,238.19,3270.0,234.5002,234.6084,234.2838,234.3034,3270.0
2019-01-29 11:50:00,238.31,238.41,238.2,238.41,4966.0,234.4215,234.5198,234.3133,234.5198,4966.0
2019-01-29 11:55:00,238.42,238.5,238.25,238.26,5513.0,234.5297,234.6084,234.3625,234.3723,5513.0
2019-01-29 12:00:00,238.34,238.51,238.31,238.34,8550.0,234.451,234.6182,234.4215,234.451,8550.0
2019-01-29 12:05:00,238.39,238.53,238.33,238.49,8264.0,234.5002,234.6379,234.4412,234.5985,8264.0
2019-01-29 12:10:00,238.5,238.93,238.47,238.91,9897.0,234.6084,235.0314,234.5789,235.0117,9897.0
2019-01-29 12:15:00,238.88,238.95,238.75,238.85,35327.0,234.9822,235.051,234.8543,234.9527,35327.0
2019-01-29 12:20:00,238.91,239.08,238.51,238.52,26196.0,235.0117,235.1789,234.6182,234.6281,26196.0
2019-01-29 12:25:00,238.49,238.53,238.25,238.37,19082.0,234.5985,234.6379,234.3625,234.4805,19082.0
2019-01-29 12:30:00,238.37,238.38,238.05,238.16,5268.0,234.4805,234.4903,234.1657,234.2739,5268.0
2019-01-29 12:35:00,238.26,238.41,238.23,238.31,9702.0,234.3723,234.5198,234.3428,234.4215,9702.0
2019-01-29 12:40:00,238.38,238.42,238.27,238.28,7045.0,234.4903,234.5297,234.3821,234.392,7045.0
2019-01-29 12:45:00,238.28,238.44,238.2,238.39,12371.0,234.392,234.5494,234.3133,234.5002,12371.0
2019-01-29 12:50:00,238.39,238.64,238.33,238.57,10697.0,234.5002,234.7461,234.4412,234.6772,10697.0
2019-01-29 12:55:00,238.62,238.62,238.31,238.31,9412.0,234.7264,234.7264,234.4215,234.4215,9412.0
2019-01-29 13:00:00,238.28,238.33,238.09,238.09,6306.0,234.392,234.4412,234.2051,234.2051,6306.0
2019-01-29 13:05:00,238.08,238.15,238.02,238.05,3525.0,234.1952,234.2641,234.1362,234.1657,3525.0
2019-01-29 13:10:00,238.11,238.47,238.09,238.1,4812.0,234.2247,234.5789,234.2051,234.2149,4812.0
2019-01-29 13:15:00,238.15,238.33,238.12,238.27,3283.0,234.2641,234.4412,234.2346,234.3821,3283.0
2019-01-29 13:20:00,238.32,238.32,237.95,238.01,17918.0,234.4313,234.4313,234.0674,234.1264,17918.0
2019-01-29 13:25:00,237.99,238.27,237.91,238.27,22012.0,234.1067,234.3821,234.028,234.3821,22012.0
2019-01-29 13:30:00,238.3,238.63,238.27,238.45,15720.0,234.4116,234.7363,234.3821,234.5592,15720.0
2019-01-29 13:35:00,238.45,238.59,238.43,238.47,3666.0,234.5592,234.6969,234.5395,234.5789,3666.0
2019-01-29 13:40:00,238.47,238.77,238.38,238.64,16180.0,234.5789,234.874,234.4903,234.7461,16180.0
2019-01-29 13:45:00,238.65,239.0,238.65,238.84,12633.0,234.7559,235.1002,234.7559,234.9428,12633.0
2019-01-29 13:50:00,238.89,239.01,238.67,238.67,31016.0,234.992,235.1101,234.7756,234.7756,31016.0
2019-01-29 13:55:00,238.69,238.73,238.52,238.52,2701.0,234.7953,234.8346,234.6281,234.6281,2701.0
2019-01-29 14:00:00,238.53,238.53,238.32,238.44,4560.0,234.6379,234.6379,234.4313,234.5494,4560.0
2019-01-29 14:05:00,238.53,238.65,238.26,238.53,5371.0,234.6379,234.7559,234.3723,234.6379,5371.0
2019-01-29 14:10:00,238.52,238.62,238.28,238.56,12008.0,234.6281,234.7264,234.392,234.6674,12008.0
2019-01-29 14:15:00,238.65,238.65,238.28,238.3,3100.0,234.7559,234.7559,234.392,234.4116,3100.0
2019-01-29 14:20:00,238.37,238.38,237.83,237.86,16665.0,234.4805,234.4903,233.9493,233.9788,16665.0
2019-01-29 14:25:00,237.85,238.0,237.61,237.74,15688.0,233.969,234.1165,233.7329,233.8608,15688.0
2019-01-29 14:30:00,237.66,237.77,237.59,237.76,6341.0,233.7821,233.8903,233.7132,233.8805,6341.0
2019-01-29 14:35:00,237.72,238.11,237.57,238.09,24676.0,233.8411,234.2247,233.6936,234.2051,24676.0
2019-01-29 14:40:00,238.03,238.03,237.36,237.4,10376.0,234.146,234.146,233.487,233.5263,10376.0
2019-01-29 14:45:00,237.41,237.47,237.12,237.18,9323.0,233.5362,233.5952,233.2509,233.3099,9323.0
2019-01-29 14:50:00,237.2,237.45,237.16,237.33,28279.0,233.3296,233.5755,233.2902,233.4575,28279.0
2019-01-29 14:55:00,237.29,237.47,237.15,237.15,11273.0,233.4181,233.5952,233.2804,233.2804,11273.0
2019-01-29 15:00:00,237.18,237.62,237.1,237.3,23427.0,233.3099,233.7427,233.2312,233.428,23427.0
2019-01-29 15:05:00,237.3,237.37,237.11,237.14,13282.0,233.428,233.4968,233.2411,233.2706,13282.0
2019-01-29 15:10:00,237.16,237.18,236.84,236.89,36628.0,233.2902,233.3099,232.9755,233.0246,36628.0
2019-01-29 15:15:00,236.89,237.66,236.89,237.58,17152.0,233.0246,233.7821,233.0246,233.7034,17152.0
2019-01-29 15:20:00,237.58,237.77,237.46,237.71,15197.0,233.7034,233.8903,233.5853,233.8313,15197.0
2019-01-29 15:25:00,237.75,237.82,237.54,237.64,15502.0,233.8706,233.9395,233.664,233.7624,15502.0
2019-01-29 15:30:00,237.63,237.85,237.6,237.72,19805.0,233.7526,233.969,233.7231,233.8411,19805.0
2019-01-29 15:35:00,237.73,237.85,237.56,237.63,19591.0,233.8509,233.969,233.6837,233.7526,19591.0
2019-01-29 15:40:00,237.66,237.92,237.66,237.83,20278.0,233.7821,234.0378,233.7821,233.9493,20278.0
2019-01-29 15:45:00,237.82,237.96,237.56,237.59,30740.0,233.9395,234.0772,233.6837,233.7132,30740.0
2019-01-29 15:50:00,237.6,237.72,237.55,237.71,40185.0,233.7231,233.8411,233.6739,233.8313,40185.0
2019-01-29 15:55:00,237.74,237.77,236.44,236.77,155649.0,233.8608,233.8903,232.582,232.9066,155649.0
2019-01-30 09:30:00,238.9,240.38,235.9,238.36,92813.0,235.0019,236.4577,232.0508,234.4707,92813.0
2019-01-30 09:35:00,238.08,239.86,238.0,239.7,27193.0,234.1952,235.9462,234.1165,235.7888,27193.0
2019-01-30 09:40:00,239.4,239.92,238.44,238.44,51158.0,235.4937,236.0052,234.5494,234.5494,51158.0
2019-01-30 09:45:00,238.58,239.23,238.45,238.63,23808.0,234.6871,235.3265,234.5592,234.7363,23808.0
2019-01-30 09:50:00,238.63,239.38,238.0,238.47,48436.0,234.7363,235.474,234.1165,234.5789,48436.0
2019-01-30 09:55:00,238.47,239.18,237.68,237.75,29826.0,234.5789,235.2773,233.8018,233.8706,29826.0
2019-01-30 10:00:00,237.73,239.39,237.66,238.42,37206.0,233.8509,235.4839,233.7821,234.5297,37206.0
2019-01-30 10:05:00,238.4,238.92,238.15,238.15,28336.0,234.51,235.0215,234.2641,234.2641,28336.0
2019-01-30 10:10:00,238.09,238.3,237.71,237.88,27407.0,234.2051,234.4116,233.8313,233.9985,27407.0
2019-01-30 10:15:00,237.89,238.46,237.84,238.25,20642.0,234.0083,234.569,233.9591,234.3625,20642.0
2019-01-30 10:20:00,238.36,238.5,238.14,238.23,29072.0,234.4707,234.6084,234.2543,234.3428,29072.0
2019-01-30 10:25:00,238.26,238.64,238.26,238.6,50402.0,234.3723,234.7461,234.3723,234.7067,50402.0
2019-01-30 10:30:00,238.66,238.76,238.41,238.54,12313.0,234.7658,234.8641,234.5198,234.6477,12313.0
2019-01-30 10:35:00,238.42,239.1,238.24,238.99,28269.0,234.5297,235.1986,234.3526,235.0904,28269.0
2019-01-30 10:40:00,239.0,239.08,238.8,238.93,15095.0,235.1002,235.1789,234.9035,235.0314,15095.0
2019-01-30 10:45:00,239.0,239.0,238.12,238.18,29993.0,235.1002,235.1002,234.2346,234.2936,29993.0
2019-01-30 10:50:00,238.17,238.17,237.75,237.95,24701.0,234.2838,234.2838,233.8706,234.0674,24701.0
2019-01-30 10:55:00,238.01,238.25,237.81,238.09,23710.0,234.1264,234.3625,233.9296,234.2051,23710.0
2019-01-30 11:00:00,238.11,238.82,238.1,238.5,13241.0,234.2247,234.9232,234.2149,234.6084,13241.0
2019-01-30 11:05:00,238.53,238.72,238.41,238.7,14444.0,234.6379,234.8248,234.5198,234.8051,14444.0
2019-01-30 11:10:00,238.65,238.86,238.53,238.86,8688.0,234.7559,234.9625,234.6379,234.9625,8688.0
2019-01-30 11:15:00,238.95,239.6,238.95,239.47,14682.0,235.051,235.6904,235.051,235.5626,14682.0
2019-01-30 11:20:00,239.41,240.22,239.34,240.09,43904.0,235.5035,236.3003,235.4347,236.1724,43904.0
2019-01-30 11:25:00,240.14,240.76,240.09,240.59,22581.0,236.2216,236.8315,236.1724,236.6643,22581.0
2019-01-30 11:30:00,240.57,240.78,240.33,240.78,21338.0,236.6446,236.8512,236.4085,236.8512,21338.0
2019-01-30 11:35:00,240.78,240.83,240.49,240.64,19591.0,236.8512,236.9004,236.5659,236.7135,19591.0
2019-01-30 11:40:00,240.56,241.19,240.56,240.88,34472.0,236.6348,237.2545,236.6348,236.9495,34472.0
2019-01-30 11:45:00,240.9,241.13,240.76,241.05,22519.0,236.9692,237.1955,236.8315,237.1168,22519.0
2019-01-30 11:50:00,241.05,241.9,240.96,241.89,61366.0,237.1168,237.9529,237.0282,237.9431,61366.0
2019-01-30 11:55:00,241.89,242.74,241.89,242.03,38496.0,237.9431,238.7792,237.9431,238.0808,38496.0
2019-01-30 12:00:00,241.97,242.18,241.67,241.93,16438.0,238.0218,238.2283,237.7267,237.9824,16438.0
2019-01-30 12:05:00,241.91,242.24,241.86,242.14,15738.0,237.9627,238.2874,237.9136,238.189,15738.0
2019-01-30 12:10:00,242.17,242.49,242.13,242.41,10045.0,238.2185,238.5333,238.1791,238.4546,10045.0
2019-01-30 12:15:00,242.42,242.92,242.42,242.73,14605.0,238.4644,238.9563,238.4644,238.7694,14605.0
2019-01-30 12:20:00,242.73,243.25,242.46,242.65,21499.0,238.7694,239.2809,238.5038,238.6907,21499.0
2019-01-30 12:25:00,242.65,242.9,242.59,242.8,14715.0,238.6907,238.9366,238.6316,238.8382,14715.0
2019-01-30 12:30:00,242.76,242.86,242.51,242.6,46336.0,238.7989,238.8972,238.5529,238.6415,46336.0
2019-01-30 12:35:00,242.62,242.62,242.27,242.27,12476.0,238.6612,238.6612,238.3169,238.3169,12476.0
2019-01-30 12:40:00,242.25,242.37,241.86,241.86,14420.0,238.2972,238.4152,237.9136,237.9136,14420.0
2019-01-30 12:45:00,241.9,242.09,241.87,242.05,13624.0,237.9529,238.1398,237.9234,238.1005,13624.0
2019-01-30 12:50:00,242.05,242.2,241.97,242.08,10872.0,238.1005,238.248,238.0218,238.13,10872.0
2019-01-30 12:55:00,242.03,242.03,241.62,241.63,20083.0,238.0808,238.0808,237.6775,237.6873,20083.0
2019-01-30 13:00:00,241.63,241.68,241.53,241.6,9475.0,237.6873,237.7365,237.5889,237.6578,9475.0
2019-01-30 13:05:00,241.59,241.74,241.4,241.74,8351.0,237.648,237.7955,237.4611,237.7955,8351.0
2019-01-30 13:10:00,241.75,242.12,241.56,241.61,13890.0,237.8053,238.1693,237.6184,237.6676,13890.0
2019-01-30 13:15:00,241.62,241.66,241.37,241.39,11632.0,237.6775,237.7168,237.4315,237.4512,11632.0
2019-01-30 13:20:00,241.38,241.6,241.23,241.48,12084.0,237.4414,237.6578,237.2938,237.5398,12084.0
2019-01-30 13:25:00,241.45,241.62,241.45,241.55,9287.0,237.5102,237.6775,237.5102,237.6086,9287.0
2019-01-30 13:30:00,241.5,241.62,241.35,241.36,6830.0,237.5594,237.6775,237.4119,237.4217,6830.0
2019-01-30 13:35:00,241.37,241.62,241.29,241.59,7920.0,237.4315,237.6775,237.3529,237.648,7920.0
2019-01-30 13:40:00,241.58,241.58,241.18,241.18,5830.0,237.6381,237.6381,237.2446,237.2446,5830.0
2019-01-30 13:45:00,241.15,241.19,240.9,240.94,8076.0,237.2151,237.2545,236.9692,237.0086,8076.0
2019-01-30 13:50:00,240.99,241.52,240.95,241.45,5200.0,237.0577,237.5791,237.0184,237.5102,5200.0
2019-01-30 13:55:00,241.44,241.44,240.93,240.96,5747.0,237.5004,237.5004,236.9987,237.0282,5747.0
2019-01-30 14:00:00,240.83,243.43,240.62,243.43,31343.0,236.9004,239.4579,236.6938,239.4579,31343.0
2019-01-30 14:05:00,243.45,244.0,243.22,243.6,30465.0,239.4776,240.0186,239.2514,239.6252,30465.0
2019-01-30 14:10:00,243.71,244.46,243.6,244.27,21102.0,239.7334,240.4711,239.6252,240.2842,21102.0
2019-01-30 14:15:00,244.25,245.12,244.12,244.93,55526.0,240.2646,241.1204,240.1367,240.9335,55526.0
2019-01-30 14:20:00,245.08,245.5,244.84,245.01,27330.0,241.081,241.4942,240.8449,241.0122,27330.0
2019-01-30 14:25:00,245.0,245.16,244.9,244.91,13960.0,241.0023,241.1597,240.9039,240.9138,13960.0
2019-01-30 14:30:00,244.99,245.19,244.77,245.19,14202.0,240.9925,241.1892,240.7761,241.1892,14202.0
2019-01-30 14:35:00,245.31,245.31,244.78,244.84,12325.0,241.3073,241.3073,240.7859,240.8449,12325.0
2019-01-30 14:40:00,244.82,244.82,243.93,244.21,19019.0,240.8253,240.8253,239.9498,240.2252,19019.0
2019-01-30 14:45:00,244.15,244.77,244.09,244.71,39369.0,240.1662,240.7761,240.1072,240.717,39369.0
2019-01-30 14:50:00,244.71,245.48,244.22,245.23,20075.0,240.717,241.4745,240.235,241.2286,20075.0
2019-01-30 14:55:00,245.38,245.91,245.38,245.7,16232.0,241.3761,241.8975,241.3761,241.6909,16232.0
2019-01-30 15:00:00,245.7,245.7,244.82,244.82,17563.0,241.6909,241.6909,240.8253,240.8253,17563.0
2019-01-30 15:05:00,244.74,244.89,244.59,244.67,9222.0,240.7466,240.8941,240.599,240.6777,9222.0
2019-01-30 15:10:00,244.72,244.75,244.11,244.44,16351.0,240.7269,240.7564,240.1268,240.4515,16351.0
2019-01-30 15:15:00,244.44,244.57,244.14,244.39,11777.0,240.4515,240.5793,240.1563,240.4023,11777.0
2019-01-30 15:20:00,244.41,244.68,244.12,244.23,21648.0,240.4219,240.6875,240.1367,240.2449,21648.0
2019-01-30 15:25:00,244.17,244.78,244.0,244.63,15362.0,240.1859,240.7859,240.0186,240.6384,15362.0
2019-01-30 15:30:00,244.52,244.62,244.25,244.35,17388.0,240.5301,240.6285,240.2646,240.3629,17388.0
2019-01-30 15:35:00,244.34,244.82,244.31,244.61,24365.0,240.3531,240.8253,240.3236,240.6187,24365.0
2019-01-30 15:40:00,244.61,244.71,244.35,244.71,27836.0,240.6187,240.717,240.3629,240.717,27836.0
2019-01-30 15:45:00,244.7,245.0,244.61,244.92,54237.0,240.7072,241.0023,240.6187,240.9236,54237.0
2019-01-30 15:50:00,244.91,244.91,244.37,244.42,46509.0,240.9138,240.9138,240.3826,240.4318,46509.0
2019-01-30 15:55:00,244.43,245.17,244.43,245.07,104856.0,240.4416,241.1695,240.4416,241.0712,104856.0
2019-01-31 09:30:00,243.59,245.05,241.25,241.67,54537.0,239.6153,241.0515,237.3135,237.7267,54537.0
2019-01-31 09:35:00,242.0,243.64,241.67,243.18,16879.0,238.0513,239.6645,237.7267,239.212,16879.0
2019-01-31 09:40:00,243.21,243.21,242.41,242.65,8750.0,239.2415,239.2415,238.4546,238.6907,8750.0
2019-01-31 09:45:00,242.74,242.8,242.26,242.34,10008.0,238.7792,238.8382,238.307,238.3857,10008.0
2019-01-31 09:50:00,242.36,243.16,242.06,243.16,14714.0,238.4054,239.1923,238.1103,239.1923,14714.0
2019-01-31 09:55:00,243.25,243.6,242.91,243.25,8704.0,239.2809,239.6252,238.9464,239.2809,8704.0
2019-01-31 10:00:00,243.26,244.05,243.11,243.99,21750.0,239.2907,240.0678,239.1432,240.0088,21750.0
2019-01-31 10:05:00,244.28,244.98,243.93,244.63,16349.0,240.2941,240.9826,239.9498,240.6384,16349.0
2019-01-31 10:10:00,244.6,244.6,243.57,243.64,33271.0,240.6088,240.6088,239.5957,239.6645,33271.0
2019-01-31 10:15:00,243.64,243.9,243.26,243.67,13769.0,239.6645,239.9203,239.2907,239.694,13769.0
2019-01-31 10:20:00,243.68,243.96,243.53,243.54,11741.0,239.7039,239.9793,239.5563,239.5661,11741.0
2019-01-31 10:25:00,243.78,244.32,243.78,244.2,9589.0,239.8022,240.3334,239.8022,240.2154,9589.0
2019-01-31 10:30:00,244.27,244.78,244.23,244.42,12181.0,240.2842,240.7859,240.2449,240.4318,12181.0
2019-01-31 10:35:00,244.43,244.5,244.18,244.25,9004.0,240.4416,240.5105,240.1957,240.2646,9004.0
2019-01-31 10:40:00,244.21,244.21,243.95,243.96,10810.0,240.2252,240.2252,239.9694,239.9793,10810.0
2019-01-31 10:45:00,243.96,243.96,243.18,243.28,21466.0,239.9793,239.9793,239.212,239.3104,21466.0
2019-01-31 10:50:00,243.28,243.46,242.93,243.05,11046.0,239.3104,239.4874,238.9661,239.0841,11046.0
2019-01-31 10:55:00,243.11,243.24,242.5,242.87,14001.0,239.1432,239.271,238.5431,238.9071,14001.0
2019-01-31 11:00:00,242.98,243.77,242.95,243.24,45915.0,239.0153,239.7924,238.9858,239.271,45915.0
2019-01-31 11:05:00,243.24,243.35,242.96,243.06,9867.0,239.271,239.3792,238.9956,239.094,9867.0
2019-01-31 11:10:00,243.13,243.64,243.02,243.44,7469.0,239.1628,239.6645,239.0546,239.4678,7469.0
2019-01-31 11:15:00,243.54,243.66,242.87,243.01,16240.0,239.5661,239.6842,238.9071,239.0448,16240.0
2019-01-31 11:20:00,242.97,243.36,242.75,243.29,20999.0,239.0054,239.3891,238.789,239.3202,20999.0
2019-01-31 11:25:00,243.24,243.56,243.12,243.44,17954.0,239.271,239.5858,239.153,239.4678,17954.0
2019-01-31 11:30:00,243.43,243.56,243.19,243.29,18553.0,239.4579,239.5858,239.2219,239.3202,18553.0
2019-01-31 11:35:00,243.29,243.7,243.2,243.51,15092.0,239.3202,239.7235,239.2317,239.5366,15092.0
2019-01-31 11:40:00,243.55,243.94,243.39,243.78,55449.0,239.576,239.9596,239.4186,239.8022,55449.0
2019-01-31 11:45:00,243.74,244.19,243.74,244.03,8710.0,239.7629,240.2055,239.7629,240.0481,8710.0
2019-01-31 11:50:00,244.01,244.11,243.63,244.07,11932.0,240.0285,240.1268,239.6547,240.0875,11932.0
2019-01-31 11:55:00,244.1,244.21,244.0,244.03,7500.0,240.117,240.2252,240.0186,240.0481,7500.0
2019-01-31 12:00:00,244.0,244.03,243.74,243.83,11379.0,240.0186,240.0481,239.7629,239.8514,11379.0
2019-01-31 12:05:00,243.88,244.35,243.8,244.14,17160.0,239.9006,240.3629,239.8219,240.1563,17160.0
2019-01-31 12:10:00,244.08,244.55,244.02,244.55,5491.0,240.0973,240.5597,240.0383,240.5597,5491.0
2019-01-31 12:15:00,244.46,244.46,243.72,243.77,12624.0,240.4711,240.4711,239.7432,239.7924,12624.0
2019-01-31 12:20:00,243.78,243.86,243.64,243.78,7412.0,239.8022,239.8809,239.6645,239.8022,7412.0
2019-01-31 12:25:00,243.74,243.76,243.41,243.5,6980.0,239.7629,239.7826,239.4383,239.5268,6980.0
2019-01-31 12:30:00,243.5,243.7,243.47,243.66,15951.0,239.5268,239.7235,239.4973,239.6842,15951.0
2019-01-31 12:35:00,243.72,243.83,243.64,243.66,8268.0,239.7432,239.8514,239.6645,239.6842,8268.0
2019-01-31 12:40:00,243.72,243.75,242.89,242.92,27159.0,239.7432,239.7727,238.9267,238.9563,27159.0
2019-01-31 12:45:00,242.87,243.06,242.82,242.9,6133.0,238.9071,239.094,238.8579,238.9366,6133.0
2019-01-31 12:50:00,242.97,242.97,242.54,242.73,14915.0,239.0054,239.0054,238.5825,238.7694,14915.0
2019-01-31 12:55:00,242.74,242.82,242.32,242.33,13002.0,238.7792,238.8579,238.366,238.3759,13002.0
2019-01-31 13:00:00,242.32,242.32,241.63,241.73,28135.0,238.366,238.366,237.6873,237.7857,28135.0
2019-01-31 13:05:00,241.81,241.81,241.35,241.46,35012.0,237.8644,237.8644,237.4119,237.5201,35012.0
2019-01-31 13:10:00,241.46,242.0,241.14,241.92,32811.0,237.5201,238.0513,237.2053,237.9726,32811.0
2019-01-31 13:15:00,241.91,241.98,241.67,241.84,11292.0,237.9627,238.0316,237.7267,237.8939,11292.0
2019-01-31 13:20:00,241.83,242.0,241.79,241.93,8217.0,237.884,238.0513,237.8447,237.9824,8217.0
2019-01-31 13:25:00,241.93,242.18,241.9,241.95,14798.0,237.9824,238.2283,237.9529,238.0021,14798.0
2019-01-31 13:30:00,241.97,242.05,241.81,241.88,9571.0,238.0218,238.1005,237.8644,237.9332,9571.0
2019-01-31 13:35:00,241.89,242.6,241.88,242.55,39156.0,237.9431,238.6415,237.9332,238.5923,39156.0
2019-01-31 13:40:00,242.65,242.69,242.32,242.48,15121.0,238.6907,238.73,238.366,238.5234,15121.0
2019-01-31 13:45:00,242.48,242.69,242.16,242.66,12145.0,238.5234,238.73,238.2087,238.7005,12145.0
2019-01-31 13:50:00,242.81,243.11,242.66,243.04,13163.0,238.8481,239.1432,238.7005,239.0743,13163.0
2019-01-31 13:55:00,243.03,243.07,242.9,242.92,6706.0,239.0645,239.1038,238.9366,238.9563,6706.0
2019-01-31 14:00:00,242.91,243.38,242.91,243.36,6613.0,238.9464,239.4088,238.9464,239.3891,6613.0
2019-01-31 14:05:00,243.44,243.49,243.08,243.1,9152.0,239.4678,239.517,239.1136,239.1333,9152.0
2019-01-31 14:10:00,243.17,243.21,243.08,243.11,3536.0,239.2022,239.2415,239.1136,239.1432,3536.0
2019-01-31 14:15:00,243.13,243.13,242.73,242.75,12963.0,239.1628,239.1628,238.7694,238.789,12963.0
2019-01-31 14:20:00,242.75,243.32,242.7,243.32,5434.0,238.789,239.3497,238.7398,239.3497,5434.0
2019-01-31 14:25:00,243.24,243.29,243.04,243.04,8848.0,239.271,239.3202,239.0743,239.0743,8848.0
2019-01-31 14:30:00,243.06,243.16,242.75,242.75,10732.0,239.094,239.1923,238.789,238.789,10732.0
2019-01-31 14:35:00,242.75,242.94,242.75,242.87,10217.0,238.789,238.9759,238.789,238.9071,10217.0
2019-01-31 14:40:00,242.87,242.87,242.55,242.63,12426.0,238.9071,238.9071,238.5923,238.671,12426.0
2019-01-31 14:45:00,242.61,242.96,242.5,242.96,13768.0,238.6513,238.9956,238.5431,238.9956,13768.0
2019-01-31 14:50:00,242.95,243.33,242.95,243.33,10433.0,238.9858,239.3596,238.9858,239.3596,10433.0
2019-01-31 14:55:00,243.33,243.63,243.29,243.4,9078.0,239.3596,239.6547,239.3202,239.4284,9078.0
2019-01-31 15:00:00,243.36,243.36,243.01,243.01,10200.0,239.3891,239.3891,239.0448,239.0448,10200.0
2019-01-31 15:05:00,242.99,243.14,242.94,243.14,9496.0,239.0251,239.1727,238.9759,239.1727,9496.0
2019-01-31 15:10:00,243.12,243.12,242.79,242.99,13085.0,239.153,239.153,238.8284,239.0251,13085.0
2019-01-31 15:15:00,242.98,243.64,242.95,243.55,14613.0,239.0153,239.6645,238.9858,239.576,14613.0
2019-01-31 15:20:00,243.59,243.81,243.27,243.38,11983.0,239.6153,239.8317,239.3005,239.4088,11983.0
2019-01-31 15:25:00,243.4,243.64,243.39,243.58,14939.0,239.4284,239.6645,239.4186,239.6055,14939.0
2019-01-31 15:30:00,243.61,244.15,243.52,243.94,23001.0,239.635,240.1662,239.5465,239.9596,23001.0
2019-01-31 15:35:00,243.89,243.94,243.7,243.94,24497.0,239.9104,239.9596,239.7235,239.9596,24497.0
2019-01-31 15:40:00,243.97,244.41,243.95,244.4,30755.0,239.9891,240.4219,239.9694,240.4121,30755.0
2019-01-31 15:45:00,244.27,244.7,244.18,244.66,31018.0,240.2842,240.7072,240.1957,240.6679,31018.0
2019-01-31 15:50:00,244.65,245.13,244.58,245.09,60012.0,240.658,241.1302,240.5892,241.0908,60012.0
2019-01-31 15:55:00,245.05,245.95,245.02,245.63,178427.0,241.0515,241.9368,241.022,241.622,178427.0
2019-02-01 09:30:00,245.37,245.67,245.03,245.41,27388.0,241.3663,241.6614,241.0318,241.4056,27388.0
2019-02-01 09:35:00,245.44,245.66,243.56,244.56,15450.0,241.4351,241.6515,239.5858,240.5695,15450.0
2019-02-01 09:40:00,244.56,244.57,243.61,244.05,53552.0,240.5695,240.5793,239.635,240.0678,53552.0
2019-02-01 09:45:00,244.18,244.45,243.26,243.56,28814.0,240.1957,240.4613,239.2907,239.5858,28814.0
2019-02-01 09:50:00,243.49,244.03,243.44,243.7,15978.0,239.517,240.0481,239.4678,239.7235,15978.0
2019-02-01 09:55:00,243.64,243.87,242.79,242.91,16813.0,239.6645,239.8908,238.8284,238.9464,16813.0
2019-02-01 10:00:00,243.0,243.87,242.72,243.35,63743.0,239.035,239.8908,238.7595,239.3792,63743.0
2019-02-01 10:05:00,243.49,243.8,242.91,243.15,13705.0,239.517,239.8219,238.9464,239.1825,13705.0
2019-02-01 10:10:00,243.1,243.85,243.1,243.5,9495.0,239.1333,239.8711,239.1333,239.5268,9495.0
2019-02-01 10:15:00,243.61,243.79,243.38,243.77,25324.0,239.635,239.8121,239.4088,239.7924,25324.0
2019-02-01 10:20:00,243.63,243.78,243.51,243.74,16883.0,239.6547,239.8022,239.5366,239.7629,16883.0
2019-02-01 10:25:00,243.79,243.92,243.48,243.54,29529.0,239.8121,239.9399,239.5071,239.5661,29529.0
2019-02-01 10:30:00,243.52,243.61,243.28,243.35,11100.0,239.5465,239.635,239.3104,239.3792,11100.0
2019-02-01 10:35:00,243.27,243.76,243.24,243.54,6422.0,239.3005,239.7826,239.271,239.5661,6422.0
2019-02-01 10:40:00,243.4,243.73,243.21,243.27,26547.0,239.4284,239.753,239.2415,239.3005,26547.0
2019-02-01 10:45:00,243.32,243.5,243.11,243.35,5264.0,239.3497,239.5268,239.1432,239.3792,5264.0
2019-02-01 10:50:00,243.36,243.97,243.36,243.67,7125.0,239.3891,239.9891,239.3891,239.694,7125.0
2019-02-01 10:55:00,243.72,243.78,243.59,243.59,4925.0,239.7432,239.8022,239.6153,239.6153,4925.0
2019-02-01 11:00:00,243.58,243.87,243.32,243.8,29908.0,239.6055,239.8908,239.3497,239.8219,29908.0
2019-02-01 11:05:00,243.81,244.19,243.76,244.19,6950.0,239.8317,240.2055,239.7826,240.2055,6950.0
2019-02-01 11:10:00,244.19,244.82,244.19,244.51,10918.0,240.2055,240.8253,240.2055,240.5203,10918.0
2019-02-01 11:15:00,244.56,244.76,244.45,244.58,12144.0,240.5695,240.7662,240.4613,240.5892,12144.0
2019-02-01 11:20:00,244.56,245.0,244.5,244.79,13937.0,240.5695,241.0023,240.5105,240.7957,13937.0
2019-02-01 11:25:00,244.74,244.92,244.36,244.57,22244.0,240.7466,240.9236,240.3728,240.5793,22244.0
2019-02-01 11:30:00,244.55,244.68,244.47,244.53,9431.0,240.5597,240.6875,240.481,240.54,9431.0
2019-02-01 11:35:00,244.53,244.72,244.51,244.56,10148.0,240.54,240.7269,240.5203,240.5695,10148.0
2019-02-01 11:40:00,244.53,244.71,244.53,244.65,4152.0,240.54,240.717,240.54,240.658,4152.0
2019-02-01 11:45:00,244.66,244.69,244.41,244.49,17952.0,240.6679,240.6974,240.4219,240.5006,17952.0
2019-02-01 11:50:00,244.52,244.54,244.06,244.14,9934.0,240.5301,240.5498,240.0777,240.1563,9934.0
2019-02-01 11:55:00,244.14,244.55,244.05,244.55,47060.0,240.1563,240.5597,240.0678,240.5597,47060.0
2019-02-01 12:00:00,244.52,244.56,244.32,244.37,9186.0,240.5301,240.5695,240.3334,240.3826,9186.0
2019-02-01 12:05:00,244.35,244.44,244.23,244.31,3670.0,240.3629,240.4515,240.2449,240.3236,3670.0
2019-02-01 12:10:00,244.27,244.28,243.95,244.07,7204.0,240.2842,240.2941,239.9694,240.0875,7204.0
2019-02-01 12:15:00,244.12,244.27,244.06,244.21,6659.0,240.1367,240.2842,240.0777,240.2252,6659.0
2019-02-01 12:20:00,244.2,244.2,243.74,243.75,9194.0,240.2154,240.2154,239.7629,239.7727,9194.0
2019-02-01 12:25:00,243.76,243.93,243.68,243.93,2502.0,239.7826,239.9498,239.7039,239.9498,2502.0
2019-02-01 12:30:00,243.94,244.07,243.76,243.82,7528.0,239.9596,240.0875,239.7826,239.8416,7528.0
2019-02-01 12:35:00,243.88,244.05,243.56,243.56,3854.0,239.9006,240.0678,239.5858,239.5858,3854.0
2019-02-01 12:40:00,243.61,243.85,243.58,243.81,6016.0,239.635,239.8711,239.6055,239.8317,6016.0
2019-02-01 12:45:00,243.81,243.89,243.75,243.85,3223.0,239.8317,239.9104,239.7727,239.8711,3223.0
2019-02-01 12:50:00,243.88,243.88,243.52,243.52,4146.0,239.9006,239.9006,239.5465,239.5465,4146.0
2019-02-01 12:55:00,243.52,243.81,243.51,243.71,5525.0,239.5465,239.8317,239.5366,239.7334,5525.0
2019-02-01 13:00:00,243.76,243.86,243.55,243.59,6000.0,239.7826,239.8809,239.576,239.6153,6000.0
2019-02-01 13:05:00,243.56,243.94,243.51,243.81,21557.0,239.5858,239.9596,239.5366,239.8317,21557.0
2019-02-01 13:10:00,243.81,243.83,243.61,243.64,4687.0,239.8317,239.8514,239.635,239.6645,4687.0
2019-02-01 13:15:00,243.69,243.85,243.64,243.85,6642.0,239.7137,239.8711,239.6645,239.8711,6642.0
2019-02-01 13:20:00,243.85,243.85,243.64,243.68,7768.0,239.8711,239.8711,239.6645,239.7039,7768.0
2019-02-01 13:25:00,243.69,243.99,243.69,243.96,6791.0,239.7137,240.0088,239.7137,239.9793,6791.0
2019-02-01 13:30:00,243.96,244.02,243.84,243.92,5289.0,239.9793,240.0383,239.8612,239.9399,5289.0
2019-02-01 13:35:00,243.92,244.19,243.87,244.19,6754.0,239.9399,240.2055,239.8908,240.2055,6754.0
2019-02-01 13:40:00,244.21,244.35,243.85,243.92,15253.0,240.2252,240.3629,239.8711,239.9399,15253.0
2019-02-01 13:45:00,243.76,244.05,243.7,243.74,12773.0,239.7826,240.0678,239.7235,239.7629,12773.0
2019-02-01 13:50:00,243.76,243.84,243.55,243.63,11984.0,239.7826,239.8612,239.576,239.6547,11984.0
2019-02-01 13:55:00,243.63,243.64,243.45,243.64,12127.0,239.6547,239.6645,239.4776,239.6645,12127.0
2019-02-01 14:00:00,243.53,243.57,242.86,242.86,8496.0,239.5563,239.5957,238.8972,238.8972,8496.0
2019-02-01 14:05:00,242.83,243.09,242.83,242.87,5747.0,238.8677,239.1235,238.8677,238.9071,5747.0
2019-02-01 14:10:00,242.91,243.2,242.82,243.19,8377.0,238.9464,239.2317,238.8579,239.2219,8377.0
2019-02-01 14:15:00,243.25,243.34,243.14,243.22,7682.0,239.2809,239.3694,239.1727,239.2514,7682.0
2019-02-01 14:20:00,243.14,243.21,242.85,242.95,7046.0,239.1727,239.2415,238.8874,238.9858,7046.0
2019-02-01 14:25:00,242.95,243.07,242.83,242.99,9780.0,238.9858,239.1038,238.8677,239.0251,9780.0
2019-02-01 14:30:00,242.96,243.45,242.96,243.44,8387.0,238.9956,239.4776,238.9956,239.4678,8387.0
2019-02-01 14:35:00,243.36,243.49,243.25,243.4,6081.0,239.3891,239.517,239.2809,239.4284,6081.0
2019-02-01 14:40:00,243.43,243.53,243.31,243.39,9860.0,239.4579,239.5563,239.3399,239.4186,9860.0
2019-02-01 14:45:00,243.39,243.39,243.06,243.07,5121.0,239.4186,239.4186,239.094,239.1038,5121.0
2019-02-01 14:50:00,243.11,243.15,242.62,242.63,8052.0,239.1432,239.1825,238.6612,238.671,8052.0
2019-02-01 14:55:00,242.64,242.83,242.6,242.76,3923.0,238.6808,238.8677,238.6415,238.7989,3923.0
2019-02-01 15:00:00,242.74,242.89,242.63,242.79,6278.0,238.7792,238.9267,238.671,238.8284,6278.0
2019-02-01 15:05:00,242.79,242.95,242.66,242.66,6672.0,238.8284,238.9858,238.7005,238.7005,6672.0
2019-02-01 15:10:00,242.72,242.89,242.54,242.89,7955.0,238.7595,238.9267,238.5825,238.9267,7955.0
2019-02-01 15:15:00,242.89,243.16,242.89,243.11,10672.0,238.9267,239.1923,238.9267,239.1432,10672.0
2019-02-01 15:20:00,243.11,243.13,242.93,243.13,8882.0,239.1432,239.1628,238.9661,239.1628,8882.0
2019-02-01 15:25:00,243.13,243.29,242.95,243.29,13583.0,239.1628,239.3202,238.9858,239.3202,13583.0
2019-02-01 15:30:00,243.32,243.4,243.11,243.29,16325.0,239.3497,239.4284,239.1432,239.3202,16325.0
2019-02-01 15:35:00,243.31,243.59,243.26,243.58,9705.0,239.3399,239.6153,239.2907,239.6055,9705.0
2019-02-01 15:40:00,243.56,243.62,243.39,243.61,20206.0,239.5858,239.6448,239.4186,239.635,20206.0
2019-02-01 15:45:00,243.61,243.64,243.49,243.53,19980.0,239.635,239.6645,239.517,239.5563,19980.0
2019-02-01 15:50:00,243.54,243.62,243.47,243.49,33336.0,239.5661,239.6448,239.4973,239.517,33336.0
2019-02-01 15:55:00,243.47,243.82,243.37,243.44,105455.0,239.4973,239.8416,239.3989,239.4678,105455.0
2019-02-04 09:30:00,243.53,243.87,243.53,243.58,22646.0,239.5563,239.8908,239.5563,239.6055,22646.0
2019-02-04 09:35:00,243.93,243.93,242.24,242.71,6320.0,239.9498,239.9498,238.2874,238.7497,6320.0
2019-02-04 09:40:00,242.49,242.99,242.28,242.33,10123.0,238.5333,239.0251,238.3267,238.3759,10123.0
2019-02-04 09:45:00,242.55,242.57,242.34,242.51,7167.0,238.5923,238.612,238.3857,238.5529,7167.0
2019-02-04 09:50:00,242.49,242.62,241.63,242.0,18529.0,238.5333,238.6612,237.6873,238.0513,18529.0
2019-02-04 09:55:00,241.9,242.12,241.52,242.12,9187.0,237.9529,238.1693,237.5791,238.1693,9187.0
2019-02-04 10:00:00,242.18,242.29,240.59,241.18,19939.0,238.2283,238.3365,236.6643,237.2446,19939.0
2019-02-04 10:05:00,241.17,241.54,241.15,241.15,5884.0,237.2348,237.5988,237.2151,237.2151,5884.0
2019-02-04 10:10:00,241.1,241.97,241.05,241.97,4165.0,237.166,238.0218,237.1168,238.0218,4165.0
2019-02-04 10:15:00,241.99,242.18,241.89,242.05,6734.0,238.0414,238.2283,237.9431,238.1005,6734.0
2019-02-04 10:20:00,241.89,242.05,241.62,241.69,9544.0,237.9431,238.1005,237.6775,237.7463,9544.0
2019-02-04 10:25:00,241.65,242.03,241.52,241.96,4705.0,237.707,238.0808,237.5791,238.0119,4705.0
2019-02-04 10:30:00,241.93,242.24,241.93,242.19,5836.0,237.9824,238.2874,237.9824,238.2382,5836.0
2019-02-04 10:35:00,242.28,242.29,241.8,241.8,6765.0,238.3267,238.3365,237.8545,237.8545,6765.0
2019-02-04 10:40:00,241.82,242.02,241.77,241.95,5637.0,237.8742,238.0709,237.825,238.0021,5637.0
2019-02-04 10:45:00,242.06,242.34,241.99,242.25,7041.0,238.1103,238.3857,238.0414,238.2972,7041.0
2019-02-04 10:50:00,242.27,242.45,242.22,242.25,10005.0,238.3169,238.4939,238.2677,238.2972,10005.0
2019-02-04 10:55:00,242.42,242.5,242.29,242.5,5054.0,238.4644,238.5431,238.3365,238.5431,5054.0
2019-02-04 11:00:00,242.54,243.13,242.54,243.12,6376.0,238.5825,239.1628,238.5825,239.153,6376.0
2019-02-04 11:05:00,243.09,243.11,242.81,242.94,4698.0,239.1235,239.1432,238.8481,238.9759,4698.0
2019-02-04 11:10:00,243.07,243.12,242.93,243.02,5520.0,239.1038,239.153,238.9661,239.0546,5520.0
2019-02-04 11:15:00,242.95,243.08,242.89,243.01,6285.0,238.9858,239.1136,238.9267,239.0448,6285.0
2019-02-04 11:20:00,243.0,243.23,243.0,243.09,4159.0,239.035,239.2612,239.035,239.1235,4159.0
2019-02-04 11:25:00,243.06,243.29,243.04,243.12,5786.0,239.094,239.3202,239.0743,239.153,5786.0
2019-02-04 11:30:00,243.16,243.4,243.02,243.24,7585.0,239.1923,239.4284,239.0546,239.271,7585.0
2019-02-04 11:35:00,243.23,243.23,243.0,243.02,2015.0,239.2612,239.2612,239.035,239.0546,2015.0
2019-02-04 11:40:00,243.03,243.07,242.92,242.93,3719.0,239.0645,239.1038,238.9563,238.9661,3719.0
2019-02-04 11:45:00,242.91,242.92,242.74,242.92,4038.0,238.9464,238.9563,238.7792,238.9563,4038.0
2019-02-04 11:50:00,242.91,243.01,242.81,242.9,3932.0,238.9464,239.0448,238.8481,238.9366,3932.0
2019-02-04 11:55:00,242.89,243.01,242.81,243.01,2499.0,238.9267,239.0448,238.8481,239.0448,2499.0
2019-02-04 12:00:00,243.04,243.04,242.75,242.78,3734.0,239.0743,239.0743,238.789,238.8185,3734.0
2019-02-04 12:05:00,242.7,242.82,242.59,242.82,3866.0,238.7398,238.8579,238.6316,238.8579,3866.0
2019-02-04 12:10:00,242.77,242.88,242.76,242.84,3938.0,238.8087,238.9169,238.7989,238.8776,3938.0
2019-02-04 12:15:00,242.79,242.85,242.55,242.74,6646.0,238.8284,238.8874,238.5923,238.7792,6646.0
2019-02-04 12:20:00,242.75,242.84,242.58,242.67,12867.0,238.789,238.8776,238.6218,238.7103,12867.0
2019-02-04 12:25:00,242.71,242.72,242.55,242.58,3676.0,238.7497,238.7595,238.5923,238.6218,3676.0
2019-02-04 12:30:00,242.58,242.58,242.24,242.33,6623.0,238.6218,238.6218,238.2874,238.3759,6623.0
2019-02-04 12:35:00,242.26,242.33,242.25,242.3,1468.0,238.307,238.3759,238.2972,238.3464,1468.0
2019-02-04 12:40:00,242.3,242.41,242.3,242.41,3205.0,238.3464,238.4546,238.3464,238.4546,3205.0
2019-02-04 12:45:00,242.33,242.42,242.28,242.3,3357.0,238.3759,238.4644,238.3267,238.3464,3357.0
2019-02-04 12:50:00,242.35,242.47,242.29,242.45,6580.0,238.3956,238.5136,238.3365,238.4939,6580.0
2019-02-04 12:55:00,242.42,242.47,242.36,242.46,2647.0,238.4644,238.5136,238.4054,238.5038,2647.0
2019-02-04 13:00:00,242.46,242.71,242.41,242.71,9356.0,238.5038,238.7497,238.4546,238.7497,9356.0
2019-02-04 13:05:00,242.78,242.85,242.72,242.72,7098.0,238.8185,238.8874,238.7595,238.7595,7098.0
2019-02-04 13:10:00,242.68,242.72,242.62,242.62,3656.0,238.7202,238.7595,238.6612,238.6612,3656.0
2019-02-04 13:15:00,242.67,242.91,242.67,242.89,3717.0,238.7103,238.9464,238.7103,238.9267,3717.0
2019-02-04 13:20:00,242.96,243.01,242.87,242.94,6293.0,238.9956,239.0448,238.9071,238.9759,6293.0
2019-02-04 13:25:00,242.87,242.87,242.67,242.67,3513.0,238.9071,238.9071,238.7103,238.7103,3513.0
2019-02-04 13:30:00,242.77,242.77,242.68,242.73,1583.0,238.8087,238.8087,238.7202,238.7694,1583.0
2019-02-04 13:35:00,242.76,242.98,242.76,242.98,4462.0,238.7989,239.0153,238.7989,239.0153,4462.0
2019-02-04 13:40:00,243.01,243.1,242.89,242.99,6814.0,239.0448,239.1333,238.9267,239.0251,6814.0
2019-02-04 13:45:00,243.04,243.14,242.98,242.99,8810.0,239.0743,239.1727,239.0153,239.0251,8810.0
2019-02-04 13:50:00,243.03,243.04,242.94,243.02,3380.0,239.0645,239.0743,238.9759,239.0546,3380.0
2019-02-04 13:55:00,243.01,243.04,242.91,242.95,2338.0,239.0448,239.0743,238.9464,238.9858,2338.0
2019-02-04 14:00:00,243.03,243.23,243.0,243.2,8985.0,239.0645,239.2612,239.035,239.2317,8985.0
2019-02-04 14:05:00,243.25,243.38,243.15,243.38,5808.0,239.2809,239.4088,239.1825,239.4088,5808.0
2019-02-04 14:10:00,243.42,243.5,243.4,243.5,4666.0,239.4481,239.5268,239.4284,239.5268,4666.0
2019-02-04 14:15:00,243.51,243.61,243.42,243.48,7376.0,239.5366,239.635,239.4481,239.5071,7376.0
2019-02-04 14:20:00,243.49,243.72,243.46,243.69,10590.0,239.517,239.7432,239.4874,239.7137,10590.0
2019-02-04 14:25:00,243.67,243.68,243.57,243.68,7118.0,239.694,239.7039,239.5957,239.7039,7118.0
2019-02-04 14:30:00,243.68,243.86,243.56,243.79,10268.0,239.7039,239.8809,239.5858,239.8121,10268.0
2019-02-04 14:35:00,243.79,243.86,243.69,243.8,11675.0,239.8121,239.8809,239.7137,239.8219,11675.0
2019-02-04 14:40:00,243.8,243.84,243.74,243.8,5483.0,239.8219,239.8612,239.7629,239.8219,5483.0
2019-02-04 14:45:00,243.84,243.84,243.71,243.75,5266.0,239.8612,239.8612,239.7334,239.7727,5266.0
2019-02-04 14:50:00,243.75,243.88,243.69,243.8,53432.0,239.7727,239.9006,239.7137,239.8219,53432.0
2019-02-04 14:55:00,243.88,243.88,243.67,243.78,7060.0,239.9006,239.9006,239.694,239.8022,7060.0
2019-02-04 15:00:00,243.75,243.81,243.67,243.8,11414.0,239.7727,239.8317,239.694,239.8219,11414.0
2019-02-04 15:05:00,243.78,244.06,243.7,244.0,8602.0,239.8022,240.0777,239.7235,240.0186,8602.0
2019-02-04 15:10:00,244.01,244.04,243.82,243.87,25950.0,240.0285,240.058,239.8416,239.8908,25950.0
2019-02-04 15:15:00,243.87,243.98,243.8,243.82,7658.0,239.8908,239.999,239.8219,239.8416,7658.0
2019-02-04 15:20:00,243.81,243.89,243.77,243.84,8118.0,239.8317,239.9104,239.7924,239.8612,8118.0
2019-02-04 15:25:00,243.82,243.86,243.48,243.5,6796.0,239.8416,239.8809,239.5071,239.5268,6796.0
2019-02-04 15:30:00,243.48,243.48,243.18,243.23,12046.0,239.5071,239.5071,239.212,239.2612,12046.0
2019-02-04 15:35:00,243.19,243.19,243.02,243.14,10412.0,239.2219,239.2219,239.0546,239.1727,10412.0
2019-02-04 15:40:00,243.15,243.18,243.08,243.16,18206.0,239.1825,239.212,239.1136,239.1923,18206.0
2019-02-04 15:45:00,243.16,243.17,243.07,243.16,27086.0,239.1923,239.2022,239.1038,239.1923,27086.0
2019-02-04 15:50:00,243.15,243.46,243.13,243.43,35692.0,239.1825,239.4874,239.1628,239.4579,35692.0
2019-02-04 15:55:00,243.49,243.74,243.37,243.62,90188.0,239.517,239.7629,239.3989,239.6448,90188.0
2019-02-05 09:30:00,243.59,244.61,242.92,244.08,50143.0,239.6153,240.6187,238.9563,240.0973,50143.0
2019-02-05 09:35:00,244.06,244.9,244.0,244.65,11799.0,240.0777,240.9039,240.0186,240.658,11799.0
2019-02-05 09:40:00,244.7,244.89,244.42,244.66,4227.0,240.7072,240.8941,240.4318,240.6679,4227.0
2019-02-05 09:45:00,244.84,245.0,244.38,244.58,9867.0,240.8449,241.0023,240.3924,240.5892,9867.0
2019-02-05 09:50:00,244.66,244.75,244.38,244.72,16127.0,240.6679,240.7564,240.3924,240.7269,16127.0
2019-02-05 09:55:00,244.72,244.72,244.47,244.47,6078.0,240.7269,240.7269,240.481,240.481,6078.0
2019-02-05 10:00:00,244.43,245.16,244.39,244.9,26393.0,240.4416,241.1597,240.4023,240.9039,26393.0
2019-02-05 10:05:00,244.93,245.23,244.93,245.0,4646.0,240.9335,241.2286,240.9335,241.0023,4646.0
2019-02-05 10:10:00,245.02,245.26,244.97,245.17,4830.0,241.022,241.2581,240.9728,241.1695,4830.0
2019-02-05 10:15:00,245.29,245.42,245.01,245.25,17880.0,241.2876,241.4155,241.0122,241.2482,17880.0
2019-02-05 10:20:00,245.33,245.56,245.32,245.33,12042.0,241.3269,241.5532,241.3171,241.3269,12042.0
2019-02-05 10:25:00,245.3,245.59,245.08,245.47,33532.0,241.2974,241.5827,241.081,241.4646,33532.0
2019-02-05 10:30:00,245.6,245.64,245.32,245.57,4776.0,241.5925,241.6319,241.3171,241.563,4776.0
2019-02-05 10:35:00,245.53,245.53,245.31,245.35,3944.0,241.5237,241.5237,241.3073,241.3466,3944.0
2019-02-05 10:40:00,245.39,245.45,245.3,245.45,40334.0,241.386,241.445,241.2974,241.445,40334.0
2019-02-05 10:45:00,245.5,245.93,245.48,245.7,46766.0,241.4942,241.9171,241.4745,241.6909,46766.0
2019-02-05 10:50:00,245.77,245.78,245.59,245.59,5191.0,241.7598,241.7696,241.5827,241.5827,5191.0
2019-02-05 10:55:00,245.61,245.61,245.3,245.3,3365.0,241.6024,241.6024,241.2974,241.2974,3365.0
2019-02-05 11:00:00,245.39,245.43,245.26,245.27,3658.0,241.386,241.4253,241.2581,241.2679,3658.0
2019-02-05 11:05:00,245.42,245.53,245.29,245.34,4374.0,241.4155,241.5237,241.2876,241.3368,4374.0
2019-02-05 11:10:00,245.36,245.36,245.15,245.21,5806.0,241.3564,241.3564,241.1499,241.2089,5806.0
2019-02-05 11:15:00,245.2,245.57,245.15,245.5,5088.0,241.1991,241.563,241.1499,241.4942,5088.0
2019-02-05 11:20:00,245.56,245.71,245.53,245.62,5634.0,241.5532,241.7007,241.5237,241.6122,5634.0
2019-02-05 11:25:00,245.68,245.84,245.58,245.8,6194.0,241.6712,241.8286,241.5729,241.7893,6194.0
2019-02-05 11:30:00,245.84,245.84,245.66,245.8,2815.0,241.8286,241.8286,241.6515,241.7893,2815.0
2019-02-05 11:35:00,245.78,245.8,245.7,245.8,4565.0,241.7696,241.7893,241.6909,241.7893,4565.0
2019-02-05 11:40:00,245.8,246.0,245.77,245.78,7375.0,241.7893,241.986,241.7598,241.7696,7375.0
2019-02-05 11:45:00,245.74,245.95,245.74,245.75,9374.0,241.7302,241.9368,241.7302,241.7401,9374.0
2019-02-05 11:50:00,245.8,245.94,245.79,245.91,3900.0,241.7893,241.927,241.7794,241.8975,3900.0
2019-02-05 11:55:00,245.92,246.13,245.92,246.11,17207.0,241.9073,242.1139,241.9073,242.0942,17207.0
2019-02-05 12:00:00,246.09,246.15,245.94,246.01,6977.0,242.0745,242.1336,241.927,241.9958,6977.0
2019-02-05 12:05:00,245.97,246.29,245.95,246.29,26456.0,241.9565,242.2713,241.9368,242.2713,26456.0
2019-02-05 12:10:00,246.21,246.26,246.13,246.2,5959.0,242.1926,242.2418,242.1139,242.1827,5959.0
2019-02-05 12:15:00,246.18,246.37,246.03,246.03,6492.0,242.1631,242.35,242.0155,242.0155,6492.0
2019-02-05 12:20:00,246.04,246.04,245.69,245.98,6113.0,242.0253,242.0253,241.6811,241.9663,6113.0
2019-02-05 12:25:00,245.95,245.98,245.84,245.91,5104.0,241.9368,241.9663,241.8286,241.8975,5104.0
2019-02-05 12:30:00,245.94,245.98,245.86,245.94,6750.0,241.927,241.9663,241.8483,241.927,6750.0
2019-02-05 12:35:00,245.98,246.04,245.82,245.87,6786.0,241.9663,242.0253,241.8089,241.8581,6786.0
2019-02-05 12:40:00,245.84,245.93,245.7,245.7,11446.0,241.8286,241.9171,241.6909,241.6909,11446.0
2019-02-05 12:45:00,245.68,245.78,245.46,245.46,10447.0,241.6712,241.7696,241.4548,241.4548,10447.0
2019-02-05 12:50:00,245.46,245.58,245.21,245.31,7033.0,241.4548,241.5729,241.2089,241.3073,7033.0
2019-02-05 12:55:00,245.26,245.26,244.78,244.88,6953.0,241.2581,241.2581,240.7859,240.8843,6953.0
2019-02-05 13:00:00,244.88,245.25,244.85,245.2,12586.0,240.8843,241.2482,240.8548,241.1991,12586.0
2019-02-05 13:05:00,245.26,245.26,244.92,244.94,12868.0,241.2581,241.2581,240.9236,240.9433,12868.0
2019-02-05 13:10:00,244.89,244.92,244.81,244.85,10684.0,240.8941,240.9236,240.8154,240.8548,10684.0
2019-02-05 13:15:00,244.83,244.89,244.7,244.73,4801.0,240.8351,240.8941,240.7072,240.7367,4801.0
2019-02-05 13:20:00,244.84,244.85,244.72,244.81,4270.0,240.8449,240.8548,240.7269,240.8154,4270.0
2019-02-05 13:25:00,244.79,244.95,244.68,244.91,17088.0,240.7957,240.9531,240.6875,240.9138,17088.0
2019-02-05 13:30:00,244.92,244.94,244.54,244.61,5800.0,240.9236,240.9433,240.5498,240.6187,5800.0
2019-02-05 13:35:00,244.68,244.8,244.66,244.8,3100.0,240.6875,240.8056,240.6679,240.8056,3100.0
2019-02-05 13:40:00,244.83,244.85,244.58,244.85,6219.0,240.8351,240.8548,240.5892,240.8548,6219.0
2019-02-05 13:45:00,244.83,244.83,244.71,244.83,7123.0,240.8351,240.8351,240.717,240.8351,7123.0
2019-02-05 13:50:00,244.79,244.81,244.69,244.71,5247.0,240.7957,240.8154,240.6974,240.717,5247.0
2019-02-05 13:55:00,244.71,244.82,244.7,244.82,1926.0,240.717,240.8253,240.7072,240.8253,1926.0
2019-02-05 14:00:00,244.82,245.12,244.81,245.06,5677.0,240.8253,241.1204,240.8154,241.0613,5677.0
2019-02-05 14:05:00,245.12,245.36,245.12,245.36,7400.0,241.1204,241.3564,241.1204,241.3564,7400.0
2019-02-05 14:10:00,245.29,245.52,245.28,245.47,8531.0,241.2876,241.5138,241.2777,241.4646,8531.0
2019-02-05 14:15:00,245.48,245.61,245.38,245.61,4407.0,241.4745,241.6024,241.3761,241.6024,4407.0
2019-02-05 14:20:00,245.65,245.71,245.56,245.64,4935.0,241.6417,241.7007,241.5532,241.6319,4935.0
2019-02-05 14:25:00,245.58,245.84,245.58,245.72,5735.0,241.5729,241.8286,241.5729,241.7106,5735.0
2019-02-05 14:30:00,245.73,245.94,245.73,245.84,5709.0,241.7204,241.927,241.7204,241.8286,5709.0
2019-02-05 14:35:00,245.82,245.89,245.75,245.84,3223.0,241.8089,241.8778,241.7401,241.8286,3223.0
2019-02-05 14:40:00,245.8,245.85,245.69,245.71,5415.0,241.7893,241.8384,241.6811,241.7007,5415.0
2019-02-05 14:45:00,245.81,245.92,245.72,245.85,5930.0,241.7991,241.9073,241.7106,241.8384,5930.0
2019-02-05 14:50:00,245.83,245.94,245.67,245.81,9972.0,241.8188,241.927,241.6614,241.7991,9972.0
2019-02-05 14:55:00,245.79,246.4,245.79,246.37,19281.0,241.7794,242.3795,241.7794,242.35,19281.0
2019-02-05 15:00:00,246.31,246.37,246.1,246.26,8155.0,242.2909,242.35,242.0844,242.2418,8155.0
2019-02-05 15:05:00,246.22,246.43,246.22,246.36,7483.0,242.2024,242.409,242.2024,242.3401,7483.0
2019-02-05 15:10:00,246.39,246.53,246.34,246.37,14395.0,242.3696,242.5074,242.3205,242.35,14395.0
2019-02-05 15:15:00,246.38,246.45,246.3,246.33,17041.0,242.3598,242.4287,242.2811,242.3106,17041.0
2019-02-05 15:20:00,246.33,246.4,245.99,246.27,11473.0,242.3106,242.3795,241.9762,242.2516,11473.0
2019-02-05 15:25:00,246.27,246.47,246.26,246.44,8841.0,242.2516,242.4483,242.2418,242.4188,8841.0
2019-02-05 15:30:00,246.44,246.66,246.33,246.56,25863.0,242.4188,242.6352,242.3106,242.5369,25863.0
2019-02-05 15:35:00,246.54,246.54,246.34,246.36,8888.0,242.5172,242.5172,242.3205,242.3401,8888.0
2019-02-05 15:40:00,246.37,246.48,246.23,246.35,10559.0,242.35,242.4582,242.2122,242.3303,10559.0
2019-02-05 15:45:00,246.43,246.43,245.99,246.0,16270.0,242.409,242.409,241.9762,241.986,16270.0
2019-02-05 15:50:00,246.0,246.15,245.96,246.07,17140.0,241.986,242.1336,241.9467,242.0549,17140.0
2019-02-05 15:55:00,246.08,246.3,245.93,246.11,68454.0,242.0647,242.2811,241.9171,242.0942,68454.0
2019-02-06 09:30:00,245.19,246.63,245.19,246.42,31012.0,241.1892,242.6057,241.1892,242.3991,31012.0
2019-02-06 09:35:00,246.27,246.92,246.15,246.88,9448.0,242.2516,242.891,242.1336,242.8516,9448.0
2019-02-06 09:40:00,246.9,247.37,246.82,246.95,6354.0,242.8713,243.3336,242.7926,242.9205,6354.0
2019-02-06 09:45:00,246.8,247.06,246.8,246.95,2801.0,242.7729,243.0287,242.7729,242.9205,2801.0
2019-02-06 09:50:00,247.09,247.16,246.84,247.02,4684.0,243.0582,243.1271,242.8123,242.9894,4684.0
2019-02-06 09:55:00,246.85,246.85,246.09,246.25,4100.0,242.8221,242.8221,242.0745,242.2319,4100.0
2019-02-06 10:00:00,246.05,246.21,245.91,246.07,7682.0,242.0352,242.1926,241.8975,242.0549,7682.0
2019-02-06 10:05:00,246.01,246.07,245.7,245.81,11732.0,241.9958,242.0549,241.6909,241.7991,11732.0
2019-02-06 10:10:00,245.85,245.86,245.53,245.53,2825.0,241.8384,241.8483,241.5237,241.5237,2825.0
2019-02-06 10:15:00,245.6,245.68,245.37,245.61,11005.0,241.5925,241.6712,241.3663,241.6024,11005.0
2019-02-06 10:20:00,245.71,245.76,245.34,245.51,4440.0,241.7007,241.7499,241.3368,241.504,4440.0
2019-02-06 10:25:00,245.52,245.91,245.51,245.78,5479.0,241.5138,241.8975,241.504,241.7696,5479.0
2019-02-06 10:30:00,245.94,246.43,245.9,246.32,9332.0,241.927,242.409,241.8876,242.3008,9332.0
2019-02-06 10:35:00,246.32,246.54,246.32,246.54,2707.0,242.3008,242.5172,242.3008,242.5172,2707.0
2019-02-06 10:40:00,246.56,246.63,246.3,246.37,4805.0,242.5369,242.6057,242.2811,242.35,4805.0
2019-02-06 10:45:00,246.44,246.56,246.4,246.55,3484.0,242.4188,242.5369,242.3795,242.527,3484.0
2019-02-06 10:50:00,246.49,246.55,246.31,246.49,9862.0,242.468,242.527,242.2909,242.468,9862.0
2019-02-06 10:55:00,246.46,246.48,246.25,246.38,20101.0,242.4385,242.4582,242.2319,242.3598,20101.0
2019-02-06 11:00:00,246.37,246.54,246.3,246.54,5825.0,242.35,242.5172,242.2811,242.5172,5825.0
2019-02-06 11:05:00,246.62,247.0,246.61,246.9,6384.0,242.5959,242.9697,242.586,242.8713,6384.0
2019-02-06 11:10:00,246.89,247.02,246.69,246.81,5596.0,242.8615,242.9894,242.6647,242.7828,5596.0
2019-02-06 11:15:00,246.76,246.8,246.69,246.77,2400.0,242.7336,242.7729,242.6647,242.7434,2400.0
2019-02-06 11:20:00,246.8,246.93,246.55,246.55,7195.0,242.7729,242.9008,242.527,242.527,7195.0
2019-02-06 11:25:00,246.7,246.84,246.45,246.8,5658.0,242.6746,242.8123,242.4287,242.7729,5658.0
2019-02-06 11:30:00,246.87,247.06,246.83,246.89,28745.0,242.8418,243.0287,242.8025,242.8615,28745.0
2019-02-06 11:35:00,246.8,246.94,246.68,246.94,2378.0,242.7729,242.9107,242.6549,242.9107,2378.0
2019-02-06 11:40:00,246.88,246.95,246.79,246.79,2614.0,242.8516,242.9205,242.7631,242.7631,2614.0
2019-02-06 11:45:00,246.75,246.93,246.7,246.71,3628.0,242.7238,242.9008,242.6746,242.6844,3628.0
2019-02-06 11:50:00,246.74,246.94,246.74,246.82,2955.0,242.7139,242.9107,242.7139,242.7926,2955.0
2019-02-06 11:55:00,246.93,247.08,246.78,246.92,5199.0,242.9008,243.0484,242.7533,242.891,5199.0
2019-02-06 12:00:00,246.89,247.07,246.89,246.93,2752.0,242.8615,243.0385,242.8615,242.9008,2752.0
2019-02-06 12:05:00,246.89,247.02,246.83,246.92,6199.0,242.8615,242.9894,242.8025,242.891,6199.0
2019-02-06 12:10:00,246.9,247.08,246.89,247.04,1233.0,242.8713,243.0484,242.8615,243.009,1233.0
2019-02-06 12:15:00,247.0,247.07,246.89,247.07,3018.0,242.9697,243.0385,242.8615,243.0385,3018.0
2019-02-06 12:20:00,247.07,247.25,247.07,247.25,5107.0,243.0385,243.2156,243.0385,243.2156,5107.0
2019-02-06 12:25:00,247.34,247.45,247.29,247.3,2361.0,243.3041,243.4123,243.255,243.2648,2361.0
2019-02-06 12:30:00,247.28,247.43,247.28,247.35,2387.0,243.2451,243.3927,243.2451,243.314,2387.0
2019-02-06 12:35:00,247.4,247.51,247.27,247.44,6485.0,243.3632,243.4714,243.2353,243.4025,6485.0
2019-02-06 12:40:00,247.39,247.73,247.39,247.69,4621.0,243.3533,243.6878,243.3533,243.6484,4621.0
2019-02-06 12:45:00,247.69,247.7,247.34,247.34,19967.0,243.6484,243.6583,243.3041,243.3041,19967.0
2019-02-06 12:50:00,247.33,247.41,247.3,247.34,3964.0,243.2943,243.373,243.2648,243.3041,3964.0
2019-02-06 12:55:00,247.32,247.44,247.27,247.33,2766.0,243.2845,243.4025,243.2353,243.2943,2766.0
2019-02-06 13:00:00,247.33,247.49,247.33,247.48,2312.0,243.2943,243.4517,243.2943,243.4419,2312.0
2019-02-06 13:05:00,247.53,247.56,247.45,247.52,3801.0,243.491,243.5205,243.4123,243.4812,3801.0
2019-02-06 13:10:00,247.46,247.62,247.38,247.6,3464.0,243.4222,243.5796,243.3435,243.5599,3464.0
2019-02-06 13:15:00,247.65,247.7,247.55,247.66,3444.0,243.6091,243.6583,243.5107,243.6189,3444.0
2019-02-06 13:20:00,247.63,247.66,247.5,247.58,4654.0,243.5894,243.6189,243.4615,243.5402,4654.0
2019-02-06 13:25:00,247.58,247.58,247.49,247.56,1035.0,243.5402,243.5402,243.4517,243.5205,1035.0
2019-02-06 13:30:00,247.61,247.71,247.43,247.71,6100.0,243.5697,243.6681,243.3927,243.6681,6100.0
2019-02-06 13:35:00,247.74,247.87,247.72,247.77,9139.0,243.6976,243.8255,243.6779,243.7271,9139.0
2019-02-06 13:40:00,247.78,247.85,247.62,247.64,3407.0,243.737,243.8058,243.5796,243.5992,3407.0
2019-02-06 13:45:00,247.7,247.7,247.55,247.58,11061.0,243.6583,243.6583,243.5107,243.5402,11061.0
2019-02-06 13:50:00,247.59,247.6,247.37,247.42,11495.0,243.5501,243.5599,243.3336,243.3828,11495.0
2019-02-06 13:55:00,247.44,247.44,247.28,247.34,6616.0,243.4025,243.4025,243.2451,243.3041,6616.0
2019-02-06 14:00:00,247.25,247.3,247.15,247.2,3531.0,243.2156,243.2648,243.1172,243.1664,3531.0
2019-02-06 14:05:00,247.23,247.23,247.03,247.03,4895.0,243.1959,243.1959,242.9992,242.9992,4895.0
2019-02-06 14:10:00,247.02,247.04,246.78,246.78,8011.0,242.9894,243.009,242.7533,242.7533,8011.0
2019-02-06 14:15:00,246.78,246.79,246.39,246.68,6619.0,242.7533,242.7631,242.3696,242.6549,6619.0
2019-02-06 14:20:00,246.7,246.84,246.7,246.84,3461.0,242.6746,242.8123,242.6746,242.8123,3461.0
2019-02-06 14:25:00,246.75,246.77,246.56,246.67,7382.0,242.7238,242.7434,242.5369,242.6451,7382.0
2019-02-06 14:30:00,246.59,246.59,246.4,246.4,8577.0,242.5664,242.5664,242.3795,242.3795,8577.0
2019-02-06 14:35:00,246.4,246.48,246.27,246.27,5322.0,242.3795,242.4582,242.2516,242.2516,5322.0
2019-02-06 14:40:00,246.32,246.5,246.32,246.47,1491.0,242.3008,242.4778,242.3008,242.4483,1491.0
2019-02-06 14:45:00,246.42,246.57,246.38,246.57,2464.0,242.3991,242.5467,242.3598,242.5467,2464.0
2019-02-06 14:50:00,246.62,246.77,246.58,246.59,4367.0,242.5959,242.7434,242.5565,242.5664,4367.0
2019-02-06 14:55:00,246.57,246.72,246.55,246.63,2843.0,242.5467,242.6943,242.527,242.6057,2843.0
2019-02-06 15:00:00,246.69,246.94,246.66,246.93,5294.0,242.6647,242.9107,242.6352,242.9008,5294.0
2019-02-06 15:05:00,246.88,246.95,246.81,246.81,4494.0,242.8516,242.9205,242.7828,242.7828,4494.0
2019-02-06 15:10:00,246.78,246.85,246.65,246.85,2731.0,242.7533,242.8221,242.6254,242.8221,2731.0
2019-02-06 15:15:00,246.82,246.82,246.6,246.78,4511.0,242.7926,242.7926,242.5762,242.7533,4511.0
2019-02-06 15:20:00,246.77,246.86,246.75,246.75,4107.0,242.7434,242.832,242.7238,242.7238,4107.0
2019-02-06 15:25:00,246.77,246.86,246.76,246.78,3823.0,242.7434,242.832,242.7336,242.7533,3823.0
2019-02-06 15:30:00,246.76,246.78,246.29,246.32,18123.0,242.7336,242.7533,242.2713,242.3008,18123.0
2019-02-06 15:35:00,246.31,246.39,246.25,246.39,8991.0,242.2909,242.3696,242.2319,242.3696,8991.0
2019-02-06 15:40:00,246.38,246.5,246.37,246.44,8366.0,242.3598,242.4778,242.35,242.4188,8366.0
2019-02-06 15:45:00,246.44,246.93,246.36,246.88,55756.0,242.4188,242.9008,242.3401,242.8516,55756.0
2019-02-06 15:50:00,246.92,247.19,246.87,247.13,22994.0,242.891,243.1566,242.8418,243.0976,22994.0
2019-02-06 15:55:00,247.12,247.38,247.02,247.21,70937.0,243.0877,243.3435,242.9894,243.1763,70937.0
2019-02-07 09:30:00,245.11,245.86,243.89,244.55,23519.0,241.1105,241.8483,239.9104,240.5597,23519.0
2019-02-07 09:35:00,244.51,245.0,244.0,244.04,6609.0,240.5203,241.0023,240.0186,240.058,6609.0
2019-02-07 09:40:00,243.95,244.85,243.95,244.34,5271.0,239.9694,240.8548,239.9694,240.3531,5271.0
2019-02-07 09:45:00,244.54,245.13,244.5,244.67,8474.0,240.5498,241.1302,240.5105,240.6777,8474.0
2019-02-07 09:50:00,244.75,244.94,244.7,244.73,1610.0,240.7564,240.9433,240.7072,240.7367,1610.0
2019-02-07 09:55:00,244.68,244.79,244.61,244.79,1048.0,240.6875,240.7957,240.6187,240.7957,1048.0
2019-02-07 10:00:00,244.81,244.81,244.21,244.51,9331.0,240.8154,240.8154,240.2252,240.5203,9331.0
2019-02-07 10:05:00,244.45,244.75,244.45,244.62,5481.0,240.4613,240.7564,240.4613,240.6285,5481.0
2019-02-07 10:10:00,244.62,245.18,244.42,245.06,5594.0,240.6285,241.1794,240.4318,241.0613,5594.0
2019-02-07 10:15:00,245.15,245.41,244.93,245.11,5161.0,241.1499,241.4056,240.9335,241.1105,5161.0
2019-02-07 10:20:00,245.05,245.74,245.0,245.47,2437.0,241.0515,241.7302,241.0023,241.4646,2437.0
2019-02-07 10:25:00,245.56,245.79,245.52,245.52,2028.0,241.5532,241.7794,241.5138,241.5138,2028.0
2019-02-07 10:30:00,245.74,245.74,245.45,245.5,2300.0,241.7302,241.7302,241.445,241.4942,2300.0
2019-02-07 10:35:00,245.44,245.52,245.29,245.47,5272.0,241.4351,241.5138,241.2876,241.4646,5272.0
2019-02-07 10:40:00,245.59,245.61,245.22,245.59,5140.0,241.5827,241.6024,241.2187,241.5827,5140.0
2019-02-07 10:45:00,245.47,245.66,245.3,245.38,4309.0,241.4646,241.6515,241.2974,241.3761,4309.0
2019-02-07 10:50:00,245.17,245.23,244.17,244.47,10203.0,241.1695,241.2286,240.1859,240.481,10203.0
2019-02-07 10:55:00,244.57,244.62,244.03,244.03,11417.0,240.5793,240.6285,240.0481,240.0481,11417.0
2019-02-07 11:00:00,244.02,244.15,243.36,243.85,14069.0,240.0383,240.1662,239.3891,239.8711,14069.0
2019-02-07 11:05:00,243.85,243.87,243.44,243.53,6834.0,239.8711,239.8908,239.4678,239.5563,6834.0
2019-02-07 11:10:00,243.58,243.91,243.42,243.91,11440.0,239.6055,239.9301,239.4481,239.9301,11440.0
2019-02-07 11:15:00,243.89,243.97,243.38,243.49,3271.0,239.9104,239.9891,239.4088,239.517,3271.0
2019-02-07 11:20:00,243.46,243.52,242.66,242.66,23847.0,239.4874,239.5465,238.7005,238.7005,23847.0
2019-02-07 11:25:00,242.62,242.78,242.28,242.41,11513.0,238.6612,238.8185,238.3267,238.4546,11513.0
2019-02-07 11:30:00,242.54,242.54,241.49,241.69,11784.0,238.5825,238.5825,237.5496,237.7463,11784.0
2019-02-07 11:35:00,241.59,241.86,241.34,241.86,13889.0,237.648,237.9136,237.402,237.9136,13889.0
2019-02-07 11:40:00,241.86,242.16,241.65,242.09,6859.0,237.9136,238.2087,237.707,238.1398,6859.0
2019-02-07 11:45:00,242.14,242.24,241.87,241.87,8641.0,238.189,238.2874,237.9234,237.9234,8641.0
2019-02-07 11:50:00,241.75,242.16,241.44,241.44,13013.0,237.8053,238.2087,237.5004,237.5004,13013.0
2019-02-07 11:55:00,241.39,241.59,241.25,241.44,7088.0,237.4512,237.648,237.3135,237.5004,7088.0
2019-02-07 12:00:00,241.43,241.58,241.27,241.47,4942.0,237.4906,237.6381,237.3332,237.5299,4942.0
2019-02-07 12:05:00,241.53,242.0,241.48,242.0,5300.0,237.5889,238.0513,237.5398,238.0513,5300.0
2019-02-07 12:10:00,241.96,242.2,241.96,242.04,6787.0,238.0119,238.248,238.0119,238.0906,6787.0
2019-02-07 12:15:00,241.98,242.11,241.78,242.07,7667.0,238.0316,238.1595,237.8349,238.1201,7667.0
2019-02-07 12:20:00,242.06,242.43,241.91,242.38,7286.0,238.1103,238.4743,237.9627,238.4251,7286.0
2019-02-07 12:25:00,242.36,242.36,241.98,241.98,3724.0,238.4054,238.4054,238.0316,238.0316,3724.0
2019-02-07 12:30:00,242.05,242.17,241.92,242.17,6518.0,238.1005,238.2185,237.9726,238.2185,6518.0
2019-02-07 12:35:00,242.21,242.32,241.97,242.03,3888.0,238.2578,238.366,238.0218,238.0808,3888.0
2019-02-07 12:40:00,242.05,242.05,241.6,241.62,5388.0,238.1005,238.1005,237.6578,237.6775,5388.0
2019-02-07 12:45:00,241.5,241.72,241.36,241.57,4810.0,237.5594,237.7758,237.4217,237.6283,4810.0
2019-02-07 12:50:00,241.59,241.64,241.36,241.37,4367.0,237.648,237.6971,237.4217,237.4315,4367.0
2019-02-07 12:55:00,241.33,241.51,241.25,241.45,3959.0,237.3922,237.5693,237.3135,237.5102,3959.0
2019-02-07 13:00:00,241.48,242.05,241.41,242.05,6950.0,237.5398,238.1005,237.4709,238.1005,6950.0
2019-02-07 13:05:00,242.02,242.16,241.89,242.01,5684.0,238.0709,238.2087,237.9431,238.0611,5684.0
2019-02-07 13:10:00,242.01,242.19,241.95,242.06,5264.0,238.0611,238.2382,238.0021,238.1103,5264.0
2019-02-07 13:15:00,242.06,242.15,241.74,241.76,5936.0,238.1103,238.1988,237.7955,237.8152,5936.0
2019-02-07 13:20:00,241.79,241.95,241.78,241.92,4400.0,237.8447,238.0021,237.8349,237.9726,4400.0
2019-02-07 13:25:00,241.92,242.13,241.84,241.93,5700.0,237.9726,238.1791,237.8939,237.9824,5700.0
2019-02-07 13:30:00,241.96,242.49,241.94,242.37,7226.0,238.0119,238.5333,237.9922,238.4152,7226.0
2019-02-07 13:35:00,242.4,242.47,242.06,242.09,5750.0,238.4447,238.5136,238.1103,238.1398,5750.0
2019-02-07 13:40:00,242.07,242.07,241.84,241.91,4518.0,238.1201,238.1201,237.8939,237.9627,4518.0
2019-02-07 13:45:00,241.83,241.89,241.66,241.73,7652.0,237.884,237.9431,237.7168,237.7857,7652.0
2019-02-07 13:50:00,241.8,241.97,241.64,241.9,5542.0,237.8545,238.0218,237.6971,237.9529,5542.0
2019-02-07 13:55:00,241.9,241.95,241.72,241.74,8032.0,237.9529,238.0021,237.7758,237.7955,8032.0
2019-02-07 14:00:00,241.81,241.81,241.5,241.54,8304.0,237.8644,237.8644,237.5594,237.5988,8304.0
2019-02-07 14:05:00,241.48,241.59,241.36,241.39,4428.0,237.5398,237.648,237.4217,237.4512,4428.0
2019-02-07 14:10:00,241.45,241.45,241.28,241.37,6746.0,237.5102,237.5102,237.343,237.4315,6746.0
2019-02-07 14:15:00,241.25,241.36,241.03,241.21,11391.0,237.3135,237.4217,237.0971,237.2742,11391.0
2019-02-07 14:20:00,241.14,241.51,241.13,241.38,6750.0,237.2053,237.5693,237.1955,237.4414,6750.0
2019-02-07 14:25:00,241.43,241.89,241.36,241.84,2965.0,237.4906,237.9431,237.4217,237.8939,2965.0
2019-02-07 14:30:00,241.83,241.94,241.63,241.66,6624.0,237.884,237.9922,237.6873,237.7168,6624.0
2019-02-07 14:35:00,241.73,241.78,241.52,241.58,3050.0,237.7857,237.8349,237.5791,237.6381,3050.0
2019-02-07 14:40:00,241.52,241.53,241.35,241.35,3671.0,237.5791,237.5889,237.4119,237.4119,3671.0
2019-02-07 14:45:00,241.41,241.6,241.28,241.43,5417.0,237.4709,237.6578,237.343,237.4906,5417.0
2019-02-07 14:50:00,241.4,241.51,241.23,241.43,6835.0,237.4611,237.5693,237.2938,237.4906,6835.0
2019-02-07 14:55:00,241.5,241.61,241.36,241.37,7977.0,237.5594,237.6676,237.4217,237.4315,7977.0
2019-02-07 15:00:00,241.4,241.54,241.1,241.12,10167.0,237.4611,237.5988,237.166,237.1856,10167.0
2019-02-07 15:05:00,241.19,241.29,240.92,241.27,9489.0,237.2545,237.3529,236.9889,237.3332,9489.0
2019-02-07 15:10:00,241.25,241.34,241.2,241.29,17239.0,237.3135,237.402,237.2643,237.3529,17239.0
2019-02-07 15:15:00,241.35,241.57,241.28,241.56,18491.0,237.4119,237.6283,237.343,237.6184,18491.0
2019-02-07 15:20:00,241.6,241.8,241.51,241.8,13966.0,237.6578,237.8545,237.5693,237.8545,13966.0
2019-02-07 15:25:00,241.82,241.88,241.67,241.84,11443.0,237.8742,237.9332,237.7267,237.8939,11443.0
2019-02-07 15:30:00,241.86,241.87,241.56,241.64,17109.0,237.9136,237.9234,237.6184,237.6971,17109.0
2019-02-07 15:35:00,241.65,242.0,241.56,241.95,12785.0,237.707,238.0513,237.6184,238.0021,12785.0
2019-02-07 15:40:00,242.02,242.61,241.98,242.38,13641.0,238.0709,238.6513,238.0316,238.4251,13641.0
2019-02-07 15:45:00,242.36,242.5,242.35,242.46,13566.0,238.4054,238.5431,238.3956,238.5038,13566.0
2019-02-07 15:50:00,242.46,242.56,242.35,242.56,24749.0,238.5038,238.6021,238.3956,238.6021,24749.0
2019-02-07 15:55:00,242.54,242.99,242.44,242.9,67997.0,238.5825,239.0251,238.4841,238.9366,67997.0
2019-02-08 09:30:00,241.49,242.25,241.44,241.74,17318.0,237.5496,238.2972,237.5004,237.7955,17318.0
2019-02-08 09:35:00,241.74,243.12,241.68,242.94,7900.0,237.7955,239.153,237.7365,238.9759,7900.0
2019-02-08 09:40:00,242.83,242.89,242.18,242.5,8314.0,238.8677,238.9267,238.2283,238.5431,8314.0
2019-02-08 09:45:00,242.65,242.65,241.49,242.02,4768.0,238.6907,238.6907,237.5496,238.0709,4768.0
2019-02-08 09:50:00,241.87,241.88,241.09,241.37,5395.0,237.9234,237.9332,237.1561,237.4315,5395.0
2019-02-08 09:55:00,241.38,241.53,240.9,241.42,3371.0,237.4414,237.5889,236.9692,237.4807,3371.0
2019-02-08 10:00:00,241.38,241.53,241.16,241.16,4651.0,237.4414,237.5889,237.225,237.225,4651.0
2019-02-08 10:05:00,241.26,241.64,241.17,241.64,1419.0,237.3233,237.6971,237.2348,237.6971,1419.0
2019-02-08 10:10:00,241.62,241.86,241.45,241.45,7940.0,237.6775,237.9136,237.5102,237.5102,7940.0
2019-02-08 10:15:00,241.56,241.71,241.25,241.46,6200.0,237.6184,237.766,237.3135,237.5201,6200.0
2019-02-08 10:20:00,241.49,241.76,241.49,241.72,3598.0,237.5496,237.8152,237.5496,237.7758,3598.0
2019-02-08 10:25:00,241.64,242.11,241.53,241.81,7497.0,237.6971,238.1595,237.5889,237.8644,7497.0
2019-02-08 10:30:00,241.86,242.09,241.61,241.92,4000.0,237.9136,238.1398,237.6676,237.9726,4000.0
2019-02-08 10:35:00,242.0,242.25,241.91,242.25,2500.0,238.0513,238.2972,237.9627,238.2972,2500.0
2019-02-08 10:40:00,242.31,242.66,242.18,242.27,3442.0,238.3562,238.7005,238.2283,238.3169,3442.0
2019-02-08 10:45:00,242.23,242.23,241.85,241.92,3366.0,238.2775,238.2775,237.9037,237.9726,3366.0
2019-02-08 10:50:00,241.97,242.27,241.81,241.85,2765.0,238.0218,238.3169,237.8644,237.9037,2765.0
2019-02-08 10:55:00,241.86,242.31,241.86,242.19,3350.0,237.9136,238.3562,237.9136,238.2382,3350.0
2019-02-08 11:00:00,242.02,242.06,241.55,241.76,4114.0,238.0709,238.1103,237.6086,237.8152,4114.0
2019-02-08 11:05:00,241.77,241.97,241.73,241.87,4617.0,237.825,238.0218,237.7857,237.9234,4617.0
2019-02-08 11:10:00,241.89,241.93,241.72,241.93,2133.0,237.9431,237.9824,237.7758,237.9824,2133.0
2019-02-08 11:15:00,242.01,242.35,241.94,242.09,4941.0,238.0611,238.3956,237.9922,238.1398,4941.0
2019-02-08 11:20:00,241.97,242.24,241.93,242.24,2002.0,238.0218,238.2874,237.9824,238.2874,2002.0
2019-02-08 11:25:00,242.31,242.37,242.18,242.32,4211.0,238.3562,238.4152,238.2283,238.366,4211.0
2019-02-08 11:30:00,242.22,242.43,242.17,242.19,7167.0,238.2677,238.4743,238.2185,238.2382,7167.0
2019-02-08 11:35:00,242.14,242.43,242.14,242.37,3526.0,238.189,238.4743,238.189,238.4152,3526.0
2019-02-08 11:40:00,242.5,242.83,242.5,242.77,4387.0,238.5431,238.8677,238.5431,238.8087,4387.0
2019-02-08 11:45:00,242.73,242.85,242.27,242.5,6075.0,238.7694,238.8874,238.3169,238.5431,6075.0
2019-02-08 11:50:00,242.7,242.94,242.57,242.93,3832.0,238.7398,238.9759,238.612,238.9661,3832.0
2019-02-08 11:55:00,242.86,243.11,242.86,243.11,3828.0,238.8972,239.1432,238.8972,239.1432,3828.0
2019-02-08 12:00:00,243.11,243.17,242.73,242.76,4100.0,239.1432,239.2022,238.7694,238.7989,4100.0
2019-02-08 12:05:00,242.84,242.95,242.74,242.93,5986.0,238.8776,238.9858,238.7792,238.9661,5986.0
2019-02-08 12:10:00,242.94,242.94,242.54,242.73,4000.0,238.9759,238.9759,238.5825,238.7694,4000.0
2019-02-08 12:15:00,242.62,242.79,242.58,242.71,4415.0,238.6612,238.8284,238.6218,238.7497,4415.0
2019-02-08 12:20:00,242.8,242.99,242.78,242.83,4670.0,238.8382,239.0251,238.8185,238.8677,4670.0
2019-02-08 12:25:00,242.92,242.99,242.83,242.83,3826.0,238.9563,239.0251,238.8677,238.8677,3826.0
2019-02-08 12:30:00,242.89,242.93,242.78,242.78,4033.0,238.9267,238.9661,238.8185,238.8185,4033.0
2019-02-08 12:35:00,242.78,242.82,242.69,242.81,2700.0,238.8185,238.8579,238.73,238.8481,2700.0
2019-02-08 12:40:00,242.78,242.84,242.72,242.76,5042.0,238.8185,238.8776,238.7595,238.7989,5042.0
2019-02-08 12:45:00,242.78,242.9,242.5,242.62,4374.0,238.8185,238.9366,238.5431,238.6612,4374.0
2019-02-08 12:50:00,242.63,242.63,242.33,242.35,2462.0,238.671,238.671,238.3759,238.3956,2462.0
2019-02-08 12:55:00,242.35,242.46,242.26,242.45,2400.0,238.3956,238.5038,238.307,238.4939,2400.0
2019-02-08 13:00:00,242.49,242.6,242.46,242.46,3887.0,238.5333,238.6415,238.5038,238.5038,3887.0
2019-02-08 13:05:00,242.51,242.66,242.38,242.63,2610.0,238.5529,238.7005,238.4251,238.671,2610.0
2019-02-08 13:10:00,242.68,243.03,242.68,243.03,2904.0,238.7202,239.0645,238.7202,239.0645,2904.0
2019-02-08 13:15:00,242.93,242.93,242.71,242.75,1556.0,238.9661,238.9661,238.7497,238.789,1556.0
2019-02-08 13:20:00,242.7,242.73,242.49,242.49,3630.0,238.7398,238.7694,238.5333,238.5333,3630.0
2019-02-08 13:25:00,242.47,242.72,242.47,242.68,2078.0,238.5136,238.7595,238.5136,238.7202,2078.0
2019-02-08 13:30:00,242.67,242.74,242.62,242.62,3000.0,238.7103,238.7792,238.6612,238.6612,3000.0
2019-02-08 13:35:00,242.62,242.65,242.45,242.49,5372.0,238.6612,238.6907,238.4939,238.5333,5372.0
2019-02-08 13:40:00,242.49,242.69,242.49,242.68,3131.0,238.5333,238.73,238.5333,238.7202,3131.0
2019-02-08 13:45:00,242.75,242.77,242.67,242.76,2614.0,238.789,238.8087,238.7103,238.7989,2614.0
2019-02-08 13:50:00,242.8,242.8,242.64,242.67,2953.0,238.8382,238.8382,238.6808,238.7103,2953.0
2019-02-08 13:55:00,242.62,242.84,242.62,242.84,1925.0,238.6612,238.8776,238.6612,238.8776,1925.0
2019-02-08 14:00:00,242.82,242.87,242.69,242.69,7522.0,238.8579,238.9071,238.73,238.73,7522.0
2019-02-08 14:05:00,242.66,242.75,242.53,242.75,1426.0,238.7005,238.789,238.5726,238.789,1426.0
2019-02-08 14:10:00,242.7,242.94,242.69,242.88,3302.0,238.7398,238.9759,238.73,238.9169,3302.0
2019-02-08 14:15:00,242.88,242.95,242.79,242.87,3065.0,238.9169,238.9858,238.8284,238.9071,3065.0
2019-02-08 14:20:00,242.88,242.9,242.73,242.73,2773.0,238.9169,238.9366,238.7694,238.7694,2773.0
2019-02-08 14:25:00,242.79,242.85,242.69,242.76,3653.0,238.8284,238.8874,238.73,238.7989,3653.0
2019-02-08 14:30:00,242.94,243.04,242.82,243.04,2182.0,238.9759,239.0743,238.8579,239.0743,2182.0
2019-02-08 14:35:00,243.01,243.04,242.81,242.83,3100.0,239.0448,239.0743,238.8481,238.8677,3100.0
2019-02-08 14:40:00,242.82,242.86,242.75,242.76,1868.0,238.8579,238.8972,238.789,238.7989,1868.0
2019-02-08 14:45:00,242.81,242.87,242.74,242.78,3375.0,238.8481,238.9071,238.7792,238.8185,3375.0
2019-02-08 14:50:00,242.81,242.86,242.64,242.65,2460.0,238.8481,238.8972,238.6808,238.6907,2460.0
2019-02-08 14:55:00,242.73,242.73,242.55,242.6,4820.0,238.7694,238.7694,238.5923,238.6415,4820.0
2019-02-08 15:00:00,242.48,242.58,242.46,242.51,6004.0,238.5234,238.6218,238.5038,238.5529,6004.0
2019-02-08 15:05:00,242.51,242.66,242.51,242.61,2930.0,238.5529,238.7005,238.5529,238.6513,2930.0
2019-02-08 15:10:00,242.64,242.91,242.64,242.83,4000.0,238.6808,238.9464,238.6808,238.8677,4000.0
2019-02-08 15:15:00,242.84,242.91,242.79,242.84,4200.0,238.8776,238.9464,238.8284,238.8776,4200.0
2019-02-08 15:20:00,242.84,243.06,242.81,242.85,3780.0,238.8776,239.094,238.8481,238.8874,3780.0
2019-02-08 15:25:00,242.79,242.83,242.62,242.81,6507.0,238.8284,238.8677,238.6612,238.8481,6507.0
2019-02-08 15:30:00,242.91,242.92,242.61,242.61,9550.0,238.9464,238.9563,238.6513,238.6513,9550.0
2019-02-08 15:35:00,242.62,242.74,242.52,242.72,5854.0,238.6612,238.7792,238.5628,238.7595,5854.0
2019-02-08 15:40:00,242.71,242.75,242.59,242.63,8935.0,238.7497,238.789,238.6316,238.671,8935.0
2019-02-08 15:45:00,242.57,242.77,242.56,242.64,12426.0,238.612,238.8087,238.6021,238.6808,12426.0
2019-02-08 15:50:00,242.63,242.81,242.62,242.71,13604.0,238.671,238.8481,238.6612,238.7497,13604.0
2019-02-08 15:55:00,242.69,243.58,242.66,243.58,46650.0,238.73,239.6055,238.7005,239.6055,46650.0
2019-02-11 09:30:00,243.51,244.99,243.51,244.68,36120.0,239.5366,240.9925,239.5366,240.6875,36120.0
2019-02-11 09:35:00,244.79,246.14,244.3,244.58,25641.0,240.7957,242.1237,240.3137,240.5892,25641.0
2019-02-11 09:40:00,244.76,245.38,244.72,245.16,23663.0,240.7662,241.3761,240.7269,241.1597,23663.0
2019-02-11 09:45:00,245.16,245.29,244.76,244.99,74360.0,241.1597,241.2876,240.7662,240.9925,74360.0
2019-02-11 09:50:00,245.04,245.11,244.5,245.09,8518.0,241.0417,241.1105,240.5105,241.0908,8518.0
2019-02-11 09:55:00,244.88,244.88,244.14,244.15,5331.0,240.8843,240.8843,240.1563,240.1662,5331.0
2019-02-11 10:00:00,244.15,245.06,244.0,244.75,6850.0,240.1662,241.0613,240.0186,240.7564,6850.0
2019-02-11 10:05:00,244.7,245.65,244.7,245.51,27282.0,240.7072,241.6417,240.7072,241.504,27282.0
2019-02-11 10:10:00,245.63,245.65,245.11,245.4,9381.0,241.622,241.6417,241.1105,241.3958,9381.0
2019-02-11 10:15:00,245.5,245.91,245.42,245.68,6230.0,241.4942,241.8975,241.4155,241.6712,6230.0
2019-02-11 10:20:00,245.49,245.62,245.14,245.27,5807.0,241.4843,241.6122,241.14,241.2679,5807.0
2019-02-11 10:25:00,245.26,245.26,244.81,245.0,5541.0,241.2581,241.2581,240.8154,241.0023,5541.0
2019-02-11 10:30:00,245.07,245.09,244.71,244.95,7100.0,241.0712,241.0908,240.717,240.9531,7100.0
2019-02-11 10:35:00,244.81,245.06,244.8,244.94,5533.0,240.8154,241.0613,240.8056,240.9433,5533.0
2019-02-11 10:40:00,244.92,245.05,244.78,244.91,6100.0,240.9236,241.0515,240.7859,240.9138,6100.0
2019-02-11 10:45:00,244.83,245.35,244.83,245.25,10609.0,240.8351,241.3466,240.8351,241.2482,10609.0
2019-02-11 10:50:00,245.19,245.34,245.07,245.18,4711.0,241.1892,241.3368,241.0712,241.1794,4711.0
2019-02-11 10:55:00,245.18,245.55,245.09,245.46,5400.0,241.1794,241.5433,241.0908,241.4548,5400.0
2019-02-11 11:00:00,245.5,245.83,245.44,245.67,15045.0,241.4942,241.8188,241.4351,241.6614,15045.0
2019-02-11 11:05:00,245.69,245.86,244.94,245.13,18225.0,241.6811,241.8483,240.9433,241.1302,18225.0
2019-02-11 11:10:00,245.14,245.18,245.0,245.03,6508.0,241.14,241.1794,241.0023,241.0318,6508.0
2019-02-11 11:15:00,245.18,245.26,245.06,245.26,3011.0,241.1794,241.2581,241.0613,241.2581,3011.0
2019-02-11 11:20:00,245.23,245.42,245.23,245.3,3877.0,241.2286,241.4155,241.2286,241.2974,3877.0
2019-02-11 11:25:00,245.38,245.38,245.08,245.13,3700.0,241.3761,241.3761,241.081,241.1302,3700.0
2019-02-11 11:30:00,245.11,245.11,244.79,245.03,2985.0,241.1105,241.1105,240.7957,241.0318,2985.0
2019-02-11 11:35:00,245.02,245.08,244.89,245.03,4897.0,241.022,241.081,240.8941,241.0318,4897.0
2019-02-11 11:40:00,244.97,245.18,244.97,245.18,3687.0,240.9728,241.1794,240.9728,241.1794,3687.0
2019-02-11 11:45:00,245.05,245.12,244.87,244.98,7508.0,241.0515,241.1204,240.8744,240.9826,7508.0
2019-02-11 11:50:00,244.88,244.92,244.55,244.64,4408.0,240.8843,240.9236,240.5597,240.6482,4408.0
2019-02-11 11:55:00,244.62,244.74,244.51,244.64,2685.0,240.6285,240.7466,240.5203,240.6482,2685.0
2019-02-11 12:00:00,244.47,244.6,244.43,244.51,4090.0,240.481,240.6088,240.4416,240.5203,4090.0
2019-02-11 12:05:00,244.55,244.56,244.35,244.37,2934.0,240.5597,240.5695,240.3629,240.3826,2934.0
2019-02-11 12:10:00,244.38,244.38,244.08,244.11,3837.0,240.3924,240.3924,240.0973,240.1268,3837.0
2019-02-11 12:15:00,244.1,244.13,244.03,244.04,4834.0,240.117,240.1465,240.0481,240.058,4834.0
2019-02-11 12:20:00,244.01,244.23,243.94,244.23,3400.0,240.0285,240.2449,239.9596,240.2449,3400.0
2019-02-11 12:25:00,244.28,244.48,244.19,244.39,5512.0,240.2941,240.4908,240.2055,240.4023,5512.0
2019-02-11 12:30:00,244.37,244.43,244.21,244.26,4186.0,240.3826,240.4416,240.2252,240.2744,4186.0
2019-02-11 12:35:00,244.26,244.38,244.23,244.37,3037.0,240.2744,240.3924,240.2449,240.3826,3037.0
2019-02-11 12:40:00,244.33,244.44,244.33,244.39,4384.0,240.3432,240.4515,240.3432,240.4023,4384.0
2019-02-11 12:45:00,244.43,244.53,244.29,244.3,4498.0,240.4416,240.54,240.3039,240.3137,4498.0
2019-02-11 12:50:00,244.28,244.33,244.14,244.29,4428.0,240.2941,240.3432,240.1563,240.3039,4428.0
2019-02-11 12:55:00,244.26,244.37,244.21,244.28,4877.0,240.2744,240.3826,240.2252,240.2941,4877.0
2019-02-11 13:00:00,244.23,244.37,244.23,244.29,2925.0,240.2449,240.3826,240.2449,240.3039,2925.0
2019-02-11 13:05:00,244.28,244.4,244.24,244.4,3203.0,240.2941,240.4121,240.2547,240.4121,3203.0
2019-02-11 13:10:00,244.4,244.42,244.2,244.3,4502.0,240.4121,240.4318,240.2154,240.3137,4502.0
2019-02-11 13:15:00,244.35,244.58,244.34,244.53,5500.0,240.3629,240.5892,240.3531,240.54,5500.0
2019-02-11 13:20:00,244.54,244.55,244.38,244.38,3371.0,240.5498,240.5597,240.3924,240.3924,3371.0
2019-02-11 13:25:00,244.42,244.52,244.37,244.38,6143.0,240.4318,240.5301,240.3826,240.3924,6143.0
2019-02-11 13:30:00,244.38,244.43,244.22,244.22,3018.0,240.3924,240.4416,240.235,240.235,3018.0
2019-02-11 13:35:00,244.19,244.27,244.16,244.25,6071.0,240.2055,240.2842,240.176,240.2646,6071.0
2019-02-11 13:40:00,244.28,244.28,243.99,244.02,2537.0,240.2941,240.2941,240.0088,240.0383,2537.0
2019-02-11 13:45:00,244.05,244.05,243.92,243.96,5830.0,240.0678,240.0678,239.9399,239.9793,5830.0
2019-02-11 13:50:00,243.99,244.05,243.9,243.97,3588.0,240.0088,240.0678,239.9203,239.9891,3588.0
2019-02-11 13:55:00,243.96,243.98,243.91,243.94,3300.0,239.9793,239.999,239.9301,239.9596,3300.0
2019-02-11 14:00:00,243.96,244.06,243.81,243.97,6272.0,239.9793,240.0777,239.8317,239.9891,6272.0
2019-02-11 14:05:00,244.01,244.01,243.81,243.92,7110.0,240.0285,240.0285,239.8317,239.9399,7110.0
2019-02-11 14:10:00,243.98,244.11,243.98,244.02,1685.0,239.999,240.1268,239.999,240.0383,1685.0
2019-02-11 14:15:00,244.09,244.09,243.59,243.78,17851.0,240.1072,240.1072,239.6153,239.8022,17851.0
2019-02-11 14:20:00,243.78,243.94,243.66,243.76,8645.0,239.8022,239.9596,239.6842,239.7826,8645.0
2019-02-11 14:25:00,243.73,243.85,243.73,243.84,1400.0,239.753,239.8711,239.753,239.8612,1400.0
2019-02-11 14:30:00,243.79,243.84,243.53,243.61,4422.0,239.8121,239.8612,239.5563,239.635,4422.0
2019-02-11 14:35:00,243.65,243.67,243.52,243.59,2235.0,239.6743,239.694,239.5465,239.6153,2235.0
2019-02-11 14:40:00,243.6,243.83,243.6,243.8,4762.0,239.6252,239.8514,239.6252,239.8219,4762.0
2019-02-11 14:45:00,243.83,243.86,243.38,243.43,3519.0,239.8514,239.8809,239.4088,239.4579,3519.0
2019-02-11 14:50:00,243.46,243.61,243.45,243.5,2588.0,239.4874,239.635,239.4776,239.5268,2588.0
2019-02-11 14:55:00,243.55,243.66,243.48,243.6,5483.0,239.576,239.6842,239.5071,239.6252,5483.0
2019-02-11 15:00:00,243.72,243.94,243.72,243.93,3022.0,239.7432,239.9596,239.7432,239.9498,3022.0
2019-02-11 15:05:00,243.98,244.16,243.89,244.16,6129.0,239.999,240.176,239.9104,240.176,6129.0
2019-02-11 15:10:00,244.1,244.11,243.88,243.92,4100.0,240.117,240.1268,239.9006,239.9399,4100.0
2019-02-11 15:15:00,243.91,244.09,243.84,244.03,5014.0,239.9301,240.1072,239.8612,240.0481,5014.0
2019-02-11 15:20:00,243.93,244.12,243.93,244.12,4813.0,239.9498,240.1367,239.9498,240.1367,4813.0
2019-02-11 15:25:00,244.18,244.26,244.15,244.26,2568.0,240.1957,240.2744,240.1662,240.2744,2568.0
2019-02-11 15:30:00,244.27,244.27,243.74,243.78,7296.0,240.2842,240.2842,239.7629,239.8022,7296.0
2019-02-11 15:35:00,243.82,244.11,243.81,244.11,9980.0,239.8416,240.1268,239.8317,240.1268,9980.0
2019-02-11 15:40:00,244.06,244.52,244.01,244.45,59413.0,240.0777,240.5301,240.0285,240.4613,59413.0
2019-02-11 15:45:00,244.35,244.58,244.34,244.55,32359.0,240.3629,240.5892,240.3531,240.5597,32359.0
2019-02-11 15:50:00,244.54,244.77,244.45,244.71,20272.0,240.5498,240.7761,240.4613,240.717,20272.0
2019-02-11 15:55:00,244.7,244.79,244.36,244.54,40509.0,240.7072,240.7957,240.3728,240.5498,40509.0
2019-02-12 09:30:00,246.42,246.5,245.41,245.8,24874.0,242.3991,242.4778,241.4056,241.7893,24874.0
2019-02-12 09:35:00,245.65,246.27,245.57,245.89,8001.0,241.6417,242.2516,241.563,241.8778,8001.0
2019-02-12 09:40:00,246.04,246.04,245.29,245.29,2052.0,242.0253,242.0253,241.2876,241.2876,2052.0
2019-02-12 09:45:00,245.48,245.83,245.26,245.71,9051.0,241.4745,241.8188,241.2581,241.7007,9051.0
2019-02-12 09:50:00,245.74,246.14,245.72,245.84,9007.0,241.7302,242.1237,241.7106,241.8286,9007.0
2019-02-12 09:55:00,245.95,246.21,245.86,245.98,6494.0,241.9368,242.1926,241.8483,241.9663,6494.0
2019-02-12 10:00:00,245.99,246.49,245.89,246.49,12864.0,241.9762,242.468,241.8778,242.468,12864.0
2019-02-12 10:05:00,246.47,246.7,246.35,246.39,11954.0,242.4483,242.6746,242.3303,242.3696,11954.0
2019-02-12 10:10:00,246.44,246.5,246.03,246.03,10899.0,242.4188,242.4778,242.0155,242.0155,10899.0
2019-02-12 10:15:00,246.0,246.4,246.0,246.24,4403.0,241.986,242.3795,241.986,242.2221,4403.0
2019-02-12 10:20:00,246.31,246.39,246.02,246.07,9405.0,242.2909,242.3696,242.0057,242.0549,9405.0
2019-02-12 10:25:00,246.25,246.65,246.25,246.5,5538.0,242.2319,242.6254,242.2319,242.4778,5538.0
2019-02-12 10:30:00,246.55,246.92,246.55,246.81,7866.0,242.527,242.891,242.527,242.7828,7866.0
2019-02-12 10:35:00,246.77,247.0,246.67,246.88,7371.0,242.7434,242.9697,242.6451,242.8516,7371.0
2019-02-12 10:40:00,246.94,246.94,246.59,246.63,13865.0,242.9107,242.9107,242.5664,242.6057,13865.0
2019-02-12 10:45:00,246.73,246.79,246.51,246.66,7617.0,242.7041,242.7631,242.4877,242.6352,7617.0
2019-02-12 10:50:00,246.71,246.96,246.64,246.83,5621.0,242.6844,242.9303,242.6156,242.8025,5621.0
2019-02-12 10:55:00,246.81,247.48,246.81,247.33,9232.0,242.7828,243.4419,242.7828,243.2943,9232.0
2019-02-12 11:00:00,247.4,247.53,247.33,247.36,7212.0,243.3632,243.491,243.2943,243.3238,7212.0
2019-02-12 11:05:00,247.36,247.65,247.35,247.65,7080.0,243.3238,243.6091,243.314,243.6091,7080.0
2019-02-12 11:10:00,247.61,247.9,247.59,247.88,11194.0,243.5697,243.855,243.5501,243.8353,11194.0
2019-02-12 11:15:00,247.79,247.84,247.71,247.75,5236.0,243.7468,243.796,243.6681,243.7074,5236.0
2019-02-12 11:20:00,247.77,247.89,247.61,247.63,5613.0,243.7271,243.8452,243.5697,243.5894,5613.0
2019-02-12 11:25:00,247.6,247.65,247.48,247.54,6521.0,243.5599,243.6091,243.4419,243.5009,6521.0
2019-02-12 11:30:00,247.44,247.44,247.06,247.08,5013.0,243.4025,243.4025,243.0287,243.0484,5013.0
2019-02-12 11:35:00,247.06,247.2,246.96,247.01,3085.0,243.0287,243.1664,242.9303,242.9795,3085.0
2019-02-12 11:40:00,247.02,247.39,247.02,247.32,7756.0,242.9894,243.3533,242.9894,243.2845,7756.0
2019-02-12 11:45:00,247.2,247.2,247.0,247.12,5075.0,243.1664,243.1664,242.9697,243.0877,5075.0
2019-02-12 11:50:00,247.16,247.66,247.16,247.66,4244.0,243.1271,243.6189,243.1271,243.6189,4244.0
2019-02-12 11:55:00,247.69,247.8,247.64,247.8,4887.0,243.6484,243.7566,243.5992,243.7566,4887.0
2019-02-12 12:00:00,247.72,247.92,247.68,247.79,8782.0,243.6779,243.8747,243.6386,243.7468,8782.0
2019-02-12 12:05:00,247.79,247.92,247.75,247.9,9477.0,243.7468,243.8747,243.7074,243.855,9477.0
2019-02-12 12:10:00,247.86,247.91,247.55,247.55,8573.0,243.8157,243.8648,243.5107,243.5107,8573.0
2019-02-12 12:15:00,247.54,247.77,247.46,247.46,6304.0,243.5009,243.7271,243.4222,243.4222,6304.0
2019-02-12 12:20:00,247.49,247.54,247.47,247.47,4430.0,243.4517,243.5009,243.432,243.432,4430.0
2019-02-12 12:25:00,247.44,247.69,247.44,247.62,7014.0,243.4025,243.6484,243.4025,243.5796,7014.0
2019-02-12 12:30:00,247.67,247.93,247.67,247.91,6002.0,243.6288,243.8845,243.6288,243.8648,6002.0
2019-02-12 12:35:00,247.93,247.93,247.82,247.83,4604.0,243.8845,243.8845,243.7763,243.7861,4604.0
2019-02-12 12:40:00,247.87,247.87,247.76,247.77,3898.0,243.8255,243.8255,243.7173,243.7271,3898.0
2019-02-12 12:45:00,247.8,247.84,247.6,247.6,2939.0,243.7566,243.796,243.5599,243.5599,2939.0
2019-02-12 12:50:00,247.64,247.65,247.52,247.65,2191.0,243.5992,243.6091,243.4812,243.6091,2191.0
2019-02-12 12:55:00,247.65,247.77,247.63,247.73,8165.0,243.6091,243.7271,243.5894,243.6878,8165.0
2019-02-12 13:00:00,247.75,247.91,247.74,247.89,3719.0,243.7074,243.8648,243.6976,243.8452,3719.0
2019-02-12 13:05:00,247.86,247.94,247.86,247.9,1700.0,243.8157,243.8943,243.8157,243.855,1700.0
2019-02-12 13:10:00,247.92,247.93,247.81,247.83,4444.0,243.8747,243.8845,243.7665,243.7861,4444.0
2019-02-12 13:15:00,247.81,247.86,247.77,247.85,1500.0,243.7665,243.8157,243.7271,243.8058,1500.0
2019-02-12 13:20:00,247.8,248.1,247.77,248.1,12365.0,243.7566,244.0517,243.7271,244.0517,12365.0
2019-02-12 13:25:00,248.1,248.44,248.02,248.44,52438.0,244.0517,244.3862,243.973,244.3862,52438.0
2019-02-12 13:30:00,248.44,248.64,248.42,248.53,5048.0,244.3862,244.5829,244.3665,244.4747,5048.0
2019-02-12 13:35:00,248.55,248.69,248.54,248.69,6739.0,244.4944,244.6321,244.4846,244.6321,6739.0
2019-02-12 13:40:00,248.73,248.95,248.71,248.95,7588.0,244.6715,244.8879,244.6518,244.8879,7588.0
2019-02-12 13:45:00,248.95,248.95,248.82,248.88,4929.0,244.8879,244.8879,244.76,244.819,4929.0
2019-02-12 13:50:00,248.9,249.16,248.88,249.04,10521.0,244.8387,245.0944,244.819,244.9764,10521.0
2019-02-12 13:55:00,249.06,249.11,248.98,249.11,5444.0,244.9961,245.0453,244.9174,245.0453,5444.0
2019-02-12 14:00:00,249.05,249.05,248.95,249.02,5001.0,244.9862,244.9862,244.8879,244.9567,5001.0
2019-02-12 14:05:00,248.96,249.24,248.96,249.24,8600.0,244.8977,245.1731,244.8977,245.1731,8600.0
2019-02-12 14:10:00,249.26,249.31,249.01,249.06,38122.0,245.1928,245.242,244.9469,244.9961,38122.0
2019-02-12 14:15:00,249.05,249.08,248.57,248.7,7710.0,244.9862,245.0157,244.5141,244.6419,7710.0
2019-02-12 14:20:00,248.76,248.88,248.53,248.6,5996.0,244.701,244.819,244.4747,244.5436,5996.0
2019-02-12 14:25:00,248.6,248.6,248.3,248.34,3036.0,244.5436,244.5436,244.2485,244.2878,3036.0
2019-02-12 14:30:00,248.32,248.34,248.13,248.13,3580.0,244.2681,244.2878,244.0812,244.0812,3580.0
2019-02-12 14:35:00,248.14,248.15,248.05,248.05,6034.0,244.0911,244.1009,244.0025,244.0025,6034.0
2019-02-12 14:40:00,248.07,248.08,247.95,248.01,9987.0,244.0222,244.0321,243.9042,243.9632,9987.0
2019-02-12 14:45:00,248.0,248.17,248.0,248.05,5690.0,243.9534,244.1206,243.9534,244.0025,5690.0
2019-02-12 14:50:00,248.06,248.11,247.92,247.93,6674.0,244.0124,244.0616,243.8747,243.8845,6674.0
2019-02-12 14:55:00,247.9,247.94,247.7,247.72,7553.0,243.855,243.8943,243.6583,243.6779,7553.0
2019-02-12 15:00:00,247.78,247.94,247.75,247.81,4080.0,243.737,243.8943,243.7074,243.7665,4080.0
2019-02-12 15:05:00,247.84,247.96,247.84,247.96,5463.0,243.796,243.914,243.796,243.914,5463.0
2019-02-12 15:10:00,247.97,248.14,247.95,248.11,6045.0,243.9239,244.0911,243.9042,244.0616,6045.0
2019-02-12 15:15:00,248.13,248.21,248.11,248.14,4583.0,244.0812,244.1599,244.0616,244.0911,4583.0
2019-02-12 15:20:00,248.13,248.35,248.11,248.23,16896.0,244.0812,244.2977,244.0616,244.1796,16896.0
2019-02-12 15:25:00,248.21,248.27,248.16,248.19,5897.0,244.1599,244.219,244.1108,244.1403,5897.0
2019-02-12 15:30:00,248.21,248.39,248.21,248.36,10189.0,244.1599,244.337,244.1599,244.3075,10189.0
2019-02-12 15:35:00,248.36,248.39,248.23,248.24,13241.0,244.3075,244.337,244.1796,244.1894,13241.0
2019-02-12 15:40:00,248.26,248.29,248.11,248.11,13993.0,244.2091,244.2386,244.0616,244.0616,13993.0
2019-02-12 15:45:00,248.06,248.17,247.96,248.0,19378.0,244.0124,244.1206,243.914,243.9534,19378.0
2019-02-12 15:50:00,248.01,248.31,247.95,248.23,22190.0,243.9632,244.2583,243.9042,244.1796,22190.0
2019-02-12 15:55:00,248.29,248.47,248.07,248.33,63907.0,244.2386,244.4157,244.0222,244.278,63907.0
2019-02-13 09:30:00,249.22,249.22,248.5,248.5,20588.0,245.1535,245.1535,244.4452,244.4452,20588.0
2019-02-13 09:35:00,248.5,248.84,248.3,248.51,6510.0,244.4452,244.7797,244.2485,244.455,6510.0
2019-02-13 09:40:00,248.73,248.73,248.25,248.45,5600.0,244.6715,244.6715,244.1993,244.396,5600.0
2019-02-13 09:45:00,248.5,248.84,248.29,248.61,3960.0,244.4452,244.7797,244.2386,244.5534,3960.0
2019-02-13 09:50:00,248.78,248.86,248.58,248.84,2200.0,244.7206,244.7993,244.5239,244.7797,2200.0
2019-02-13 09:55:00,248.93,248.93,248.52,248.71,3021.0,244.8682,244.8682,244.4649,244.6518,3021.0
2019-02-13 10:00:00,248.87,249.33,248.84,249.22,11318.0,244.8092,245.2617,244.7797,245.1535,11318.0
2019-02-13 10:05:00,249.18,249.27,248.93,249.17,5981.0,245.1141,245.2026,244.8682,245.1043,5981.0
2019-02-13 10:10:00,249.23,249.52,249.15,249.29,15822.0,245.1633,245.4486,245.0846,245.2223,15822.0
2019-02-13 10:15:00,249.23,249.35,249.08,249.14,6535.0,245.1633,245.2813,245.0157,245.0748,6535.0
2019-02-13 10:20:00,249.14,249.3,248.99,249.22,8562.0,245.0748,245.2322,244.9272,245.1535,8562.0
2019-02-13 10:25:00,249.23,249.67,249.22,249.28,7835.0,245.1633,245.5961,245.1535,245.2125,7835.0
2019-02-13 10:30:00,249.27,249.36,248.88,249.3,10962.0,245.2026,245.2912,244.819,245.2322,10962.0
2019-02-13 10:35:00,249.28,249.47,248.9,249.01,7120.0,245.2125,245.3994,244.8387,244.9469,7120.0
2019-02-13 10:40:00,248.86,249.01,248.43,248.59,12722.0,244.7993,244.9469,244.3763,244.5337,12722.0
2019-02-13 10:45:00,248.59,248.59,248.18,248.24,14912.0,244.5337,244.5337,244.1304,244.1894,14912.0
2019-02-13 10:50:00,248.31,248.37,248.01,248.07,7068.0,244.2583,244.3173,243.9632,244.0222,7068.0
2019-02-13 10:55:00,248.07,248.17,247.78,247.78,3114.0,244.0222,244.1206,243.737,243.737,3114.0
2019-02-13 11:00:00,247.95,247.95,247.64,247.72,17719.0,243.9042,243.9042,243.5992,243.6779,17719.0
2019-02-13 11:05:00,247.72,247.87,247.56,247.65,46985.0,243.6779,243.8255,243.5205,243.6091,46985.0
2019-02-13 11:10:00,247.69,247.82,247.5,247.73,23418.0,243.6484,243.7763,243.4615,243.6878,23418.0
2019-02-13 11:15:00,247.73,247.77,247.38,247.42,30563.0,243.6878,243.7271,243.3435,243.3828,30563.0
2019-02-13 11:20:00,247.42,247.6,247.28,247.36,11901.0,243.3828,243.5599,243.2451,243.3238,11901.0
2019-02-13 11:25:00,247.39,247.45,247.18,247.18,4606.0,243.3533,243.4123,243.1467,243.1467,4606.0
2019-02-13 11:30:00,247.17,247.17,246.7,246.82,7618.0,243.1369,243.1369,242.6746,242.7926,7618.0
2019-02-13 11:35:00,246.73,247.0,246.62,246.8,12948.0,242.7041,242.9697,242.5959,242.7729,12948.0
2019-02-13 11:40:00,246.88,247.0,246.74,246.81,27011.0,242.8516,242.9697,242.7139,242.7828,27011.0
2019-02-13 11:45:00,246.76,246.86,246.64,246.77,17080.0,242.7336,242.832,242.6156,242.7434,17080.0
2019-02-13 11:50:00,246.81,246.98,246.71,246.93,18120.0,242.7828,242.95,242.6844,242.9008,18120.0
2019-02-13 11:55:00,246.94,247.05,246.91,247.0,11010.0,242.9107,243.0189,242.8812,242.9697,11010.0
2019-02-13 12:00:00,247.02,247.1,246.94,247.06,11593.0,242.9894,243.0681,242.9107,243.0287,11593.0
2019-02-13 12:05:00,247.06,247.27,246.94,246.94,10234.0,243.0287,243.2353,242.9107,242.9107,10234.0
2019-02-13 12:10:00,246.95,246.99,246.74,246.77,4669.0,242.9205,242.9598,242.7139,242.7434,4669.0
2019-02-13 12:15:00,246.77,246.89,246.74,246.82,6893.0,242.7434,242.8615,242.7139,242.7926,6893.0
2019-02-13 12:20:00,246.8,246.82,246.53,246.55,4105.0,242.7729,242.7926,242.5074,242.527,4105.0
2019-02-13 12:25:00,246.54,246.8,246.53,246.78,19510.0,242.5172,242.7729,242.5074,242.7533,19510.0
2019-02-13 12:30:00,246.78,246.79,246.62,246.75,8493.0,242.7533,242.7631,242.5959,242.7238,8493.0
2019-02-13 12:35:00,246.71,246.8,246.69,246.69,7478.0,242.6844,242.7729,242.6647,242.6647,7478.0
2019-02-13 12:40:00,246.75,246.89,246.74,246.87,1800.0,242.7238,242.8615,242.7139,242.8418,1800.0
2019-02-13 12:45:00,246.88,246.97,246.86,246.86,1921.0,242.8516,242.9402,242.832,242.832,1921.0
2019-02-13 12:50:00,246.84,246.86,246.45,246.56,4478.0,242.8123,242.832,242.4287,242.5369,4478.0
2019-02-13 12:55:00,246.54,246.77,246.5,246.77,2333.0,242.5172,242.7434,242.4778,242.7434,2333.0
2019-02-13 13:00:00,246.7,246.86,246.67,246.83,2915.0,242.6746,242.832,242.6451,242.8025,2915.0
2019-02-13 13:05:00,246.84,246.9,246.78,246.79,2685.0,242.8123,242.8713,242.7533,242.7631,2685.0
2019-02-13 13:10:00,246.82,246.88,246.77,246.88,1618.0,242.7926,242.8516,242.7434,242.8516,1618.0
2019-02-13 13:15:00,246.89,246.92,246.83,246.85,1828.0,242.8615,242.891,242.8025,242.8221,1828.0
2019-02-13 13:20:00,246.92,247.04,246.85,247.04,6238.0,242.891,243.009,242.8221,243.009,6238.0
2019-02-13 13:25:00,247.01,247.04,246.94,246.97,2187.0,242.9795,243.009,242.9107,242.9402,2187.0
2019-02-13 13:30:00,246.98,246.99,246.85,246.89,2400.0,242.95,242.9598,242.8221,242.8615,2400.0
2019-02-13 13:35:00,246.88,246.93,246.85,246.89,1900.0,242.8516,242.9008,242.8221,242.8615,1900.0
2019-02-13 13:40:00,246.86,246.93,246.86,246.89,776.0,242.832,242.9008,242.832,242.8615,776.0
2019-02-13 13:45:00,246.86,246.9,246.74,246.83,4025.0,242.832,242.8713,242.7139,242.8025,4025.0
2019-02-13 13:50:00,246.78,246.89,246.78,246.85,2791.0,242.7533,242.8615,242.7533,242.8221,2791.0
2019-02-13 13:55:00,246.84,246.91,246.77,246.91,9823.0,242.8123,242.8812,242.7434,242.8812,9823.0
2019-02-13 14:00:00,246.92,247.14,246.92,247.13,13513.0,242.891,243.1074,242.891,243.0976,13513.0
2019-02-13 14:05:00,247.08,247.2,247.01,247.19,3821.0,243.0484,243.1664,242.9795,243.1566,3821.0
2019-02-13 14:10:00,247.21,247.21,247.12,247.14,3010.0,243.1763,243.1763,243.0877,243.1074,3010.0
2019-02-13 14:15:00,247.15,247.25,247.13,247.19,3830.0,243.1172,243.2156,243.0976,243.1566,3830.0
2019-02-13 14:20:00,247.2,247.2,247.04,247.19,2863.0,243.1664,243.1664,243.009,243.1566,2863.0
2019-02-13 14:25:00,247.18,247.39,247.18,247.36,8805.0,243.1467,243.3533,243.1467,243.3238,8805.0
2019-02-13 14:30:00,247.38,247.47,247.27,247.27,3782.0,243.3435,243.432,243.2353,243.2353,3782.0
2019-02-13 14:35:00,247.28,247.42,247.24,247.38,4907.0,243.2451,243.3828,243.2058,243.3435,4907.0
2019-02-13 14:40:00,247.42,247.53,247.4,247.53,1926.0,243.3828,243.491,243.3632,243.491,1926.0
2019-02-13 14:45:00,247.49,247.52,247.4,247.48,3555.0,243.4517,243.4812,243.3632,243.4419,3555.0
2019-02-13 14:50:00,247.52,247.65,247.51,247.65,2801.0,243.4812,243.6091,243.4714,243.6091,2801.0
2019-02-13 14:55:00,247.64,247.79,247.56,247.72,4345.0,243.5992,243.7468,243.5205,243.6779,4345.0
2019-02-13 15:00:00,247.69,247.83,247.62,247.77,5359.0,243.6484,243.7861,243.5796,243.7271,5359.0
2019-02-13 15:05:00,247.76,247.79,247.7,247.73,5202.0,243.7173,243.7468,243.6583,243.6878,5202.0
2019-02-13 15:10:00,247.75,247.99,247.75,247.9,3077.0,243.7074,243.9435,243.7074,243.855,3077.0
2019-02-13 15:15:00,247.92,248.2,247.9,248.1,5233.0,243.8747,244.1501,243.855,244.0517,5233.0
2019-02-13 15:20:00,248.09,248.14,248.03,248.09,6848.0,244.0419,244.0911,243.9829,244.0419,6848.0
2019-02-13 15:25:00,248.08,248.17,248.07,248.15,2555.0,244.0321,244.1206,244.0222,244.1009,2555.0
2019-02-13 15:30:00,248.17,248.34,248.15,248.25,8605.0,244.1206,244.2878,244.1009,244.1993,8605.0
2019-02-13 15:35:00,248.24,248.35,248.16,248.19,6364.0,244.1894,244.2977,244.1108,244.1403,6364.0
2019-02-13 15:40:00,248.24,248.28,247.94,247.97,7292.0,244.1894,244.2288,243.8943,243.9239,7292.0
2019-02-13 15:45:00,247.99,247.99,247.46,247.63,19106.0,243.9435,243.9435,243.4222,243.5894,19106.0
2019-02-13 15:50:00,247.61,247.7,247.41,247.7,12704.0,243.5697,243.6583,243.373,243.6583,12704.0
2019-02-13 15:55:00,247.7,247.82,247.31,247.39,32627.0,243.6583,243.7763,243.2746,243.3533,32627.0
2019-02-14 09:30:00,246.86,247.27,246.43,246.8,23007.0,242.832,243.2353,242.409,242.7729,23007.0
2019-02-14 09:35:00,246.91,247.39,246.74,247.09,15403.0,242.8812,243.3533,242.7139,243.0582,15403.0
2019-02-14 09:40:00,247.1,247.17,246.0,246.03,13564.0,243.0681,243.1369,241.986,242.0155,13564.0
2019-02-14 09:45:00,246.02,246.82,245.88,246.72,7361.0,242.0057,242.7926,241.868,242.6943,7361.0
2019-02-14 09:50:00,246.59,246.85,246.38,246.79,9988.0,242.5664,242.8221,242.3598,242.7631,9988.0
2019-02-14 09:55:00,246.76,247.09,246.71,246.81,7892.0,242.7336,243.0582,242.6844,242.7828,7892.0
2019-02-14 10:00:00,246.8,247.17,246.43,246.88,12303.0,242.7729,243.1369,242.409,242.8516,12303.0
2019-02-14 10:05:00,247.02,247.02,246.52,246.52,3788.0,242.9894,242.9894,242.4975,242.4975,3788.0
2019-02-14 10:10:00,246.46,246.54,246.24,246.44,5252.0,242.4385,242.5172,242.2221,242.4188,5252.0
2019-02-14 10:15:00,246.52,246.71,246.26,246.42,11113.0,242.4975,242.6844,242.2418,242.3991,11113.0
2019-02-14 10:20:00,246.45,246.92,246.32,246.59,6339.0,242.4287,242.891,242.3008,242.5664,6339.0
2019-02-14 10:25:00,246.48,246.48,246.23,246.35,11802.0,242.4582,242.4582,242.2122,242.3303,11802.0
2019-02-14 10:30:00,246.3,247.04,246.24,247.04,7235.0,242.2811,243.009,242.2221,243.009,7235.0
2019-02-14 10:35:00,247.09,247.24,246.0,246.31,11844.0,243.0582,243.2058,241.986,242.2909,11844.0
2019-02-14 10:40:00,246.31,247.0,246.24,246.31,4183.0,242.2909,242.9697,242.2221,242.2909,4183.0
2019-02-14 10:45:00,246.33,246.46,246.08,246.08,6723.0,242.3106,242.4385,242.0647,242.0647,6723.0
2019-02-14 10:50:00,246.22,246.39,246.04,246.21,6596.0,242.2024,242.3696,242.0253,242.1926,6596.0
2019-02-14 10:55:00,246.18,246.41,245.86,246.14,6281.0,242.1631,242.3893,241.8483,242.1237,6281.0
2019-02-14 11:00:00,246.15,246.2,245.83,245.84,6383.0,242.1336,242.1827,241.8188,241.8286,6383.0
2019-02-14 11:05:00,245.77,246.47,245.74,246.28,10911.0,241.7598,242.4483,241.7302,242.2614,10911.0
2019-02-14 11:10:00,246.37,246.42,245.77,245.97,5665.0,242.35,242.3991,241.7598,241.9565,5665.0
2019-02-14 11:15:00,246.09,246.18,245.96,245.97,5682.0,242.0745,242.1631,241.9467,241.9565,5682.0
2019-02-14 11:20:00,245.94,246.19,245.82,245.89,6236.0,241.927,242.1729,241.8089,241.8778,6236.0
2019-02-14 11:25:00,245.92,245.99,245.86,245.99,2942.0,241.9073,241.9762,241.8483,241.9762,2942.0
2019-02-14 11:30:00,246.01,246.06,245.75,245.88,6281.0,241.9958,242.045,241.7401,241.868,6281.0
2019-02-14 11:35:00,245.88,246.06,245.78,245.99,5722.0,241.868,242.045,241.7696,241.9762,5722.0
2019-02-14 11:40:00,246.09,246.49,245.95,246.43,4410.0,242.0745,242.468,241.9368,242.409,4410.0
2019-02-14 11:45:00,246.55,246.57,246.3,246.32,4312.0,242.527,242.5467,242.2811,242.3008,4312.0
2019-02-14 11:50:00,246.36,246.4,246.16,246.22,4593.0,242.3401,242.3795,242.1434,242.2024,4593.0
2019-02-14 11:55:00,246.27,246.31,246.15,246.18,5556.0,242.2516,242.2909,242.1336,242.1631,5556.0
2019-02-14 12:00:00,246.23,246.51,246.02,246.51,5923.0,242.2122,242.4877,242.0057,242.4877,5923.0
2019-02-14 12:05:00,246.4,246.52,246.38,246.45,2095.0,242.3795,242.4975,242.3598,242.4287,2095.0
2019-02-14 12:10:00,246.38,246.46,246.31,246.46,6114.0,242.3598,242.4385,242.2909,242.4385,6114.0
2019-02-14 12:15:00,246.46,247.0,246.4,247.0,3359.0,242.4385,242.9697,242.3795,242.9697,3359.0
2019-02-14 12:20:00,246.98,247.1,246.92,247.1,4335.0,242.95,243.0681,242.891,243.0681,4335.0
2019-02-14 12:25:00,247.1,247.1,246.95,247.01,5099.0,243.0681,243.0681,242.9205,242.9795,5099.0
2019-02-14 12:30:00,247.01,247.04,246.9,246.98,5574.0,242.9795,243.009,242.8713,242.95,5574.0
2019-02-14 12:35:00,246.97,247.04,246.94,247.0,6951.0,242.9402,243.009,242.9107,242.9697,6951.0
2019-02-14 12:40:00,247.01,247.03,246.85,246.91,4201.0,242.9795,242.9992,242.8221,242.8812,4201.0
2019-02-14 12:45:00,246.98,246.98,246.81,246.88,5314.0,242.95,242.95,242.7828,242.8516,5314.0
2019-02-14 12:50:00,246.9,246.94,246.82,246.82,6702.0,242.8713,242.9107,242.7926,242.7926,6702.0
2019-02-14 12:55:00,246.83,246.85,246.8,246.82,2364.0,242.8025,242.8221,242.7729,242.7926,2364.0
2019-02-14 13:00:00,246.84,246.85,246.64,246.66,5889.0,242.8123,242.8221,242.6156,242.6352,5889.0
2019-02-14 13:05:00,246.7,246.7,246.6,246.67,3893.0,242.6746,242.6746,242.5762,242.6451,3893.0
2019-02-14 13:10:00,246.64,246.64,246.5,246.5,3152.0,242.6156,242.6156,242.4778,242.4778,3152.0
2019-02-14 13:15:00,246.5,246.66,246.5,246.54,3803.0,242.4778,242.6352,242.4778,242.5172,3803.0
2019-02-14 13:20:00,246.56,246.57,246.48,246.5,3101.0,242.5369,242.5467,242.4582,242.4778,3101.0
2019-02-14 13:25:00,246.55,246.63,246.5,246.63,4414.0,242.527,242.6057,242.4778,242.6057,4414.0
2019-02-14 13:30:00,246.63,246.88,246.63,246.76,4202.0,242.6057,242.8516,242.6057,242.7336,4202.0
2019-02-14 13:35:00,246.76,246.9,246.7,246.76,4998.0,242.7336,242.8713,242.6746,242.7336,4998.0
2019-02-14 13:40:00,246.8,246.9,246.72,246.75,3824.0,242.7729,242.8713,242.6943,242.7238,3824.0
2019-02-14 13:45:00,246.77,246.81,246.71,246.77,800.0,242.7434,242.7828,242.6844,242.7434,800.0
2019-02-14 13:50:00,246.78,246.83,246.7,246.78,6891.0,242.7533,242.8025,242.6746,242.7533,6891.0
2019-02-14 13:55:00,246.75,246.83,246.73,246.77,2271.0,242.7238,242.8025,242.7041,242.7434,2271.0
2019-02-14 14:00:00,246.75,246.78,246.62,246.65,5044.0,242.7238,242.7533,242.5959,242.6254,5044.0
2019-02-14 14:05:00,246.65,246.84,246.58,246.84,7628.0,242.6254,242.8123,242.5565,242.8123,7628.0
2019-02-14 14:10:00,246.87,246.92,246.75,246.81,4025.0,242.8418,242.891,242.7238,242.7828,4025.0
2019-02-14 14:15:00,246.83,246.85,246.68,246.76,3736.0,242.8025,242.8221,242.6549,242.7336,3736.0
2019-02-14 14:20:00,246.72,246.78,246.66,246.75,4522.0,242.6943,242.7533,242.6352,242.7238,4522.0
2019-02-14 14:25:00,246.75,246.92,246.74,246.85,5494.0,242.7238,242.891,242.7139,242.8221,5494.0
2019-02-14 14:30:00,246.83,246.88,246.71,246.81,5425.0,242.8025,242.8516,242.6844,242.7828,5425.0
2019-02-14 14:35:00,246.78,246.84,246.75,246.79,5374.0,242.7533,242.8123,242.7238,242.7631,5374.0
2019-02-14 14:40:00,246.84,246.92,246.77,246.92,3099.0,242.8123,242.891,242.7434,242.891,3099.0
2019-02-14 14:45:00,246.94,246.98,246.79,246.79,5371.0,242.9107,242.95,242.7631,242.7631,5371.0
2019-02-14 14:50:00,246.82,246.82,246.52,246.65,4741.0,242.7926,242.7926,242.4975,242.6254,4741.0
2019-02-14 14:55:00,246.66,246.66,246.36,246.48,5702.0,242.6352,242.6352,242.3401,242.4582,5702.0
2019-02-14 15:00:00,246.48,246.8,246.46,246.68,34415.0,242.4582,242.7729,242.4385,242.6549,34415.0
2019-02-14 15:05:00,246.64,247.29,246.58,246.69,11277.0,242.6156,243.255,242.5565,242.6647,11277.0
2019-02-14 15:10:00,246.65,246.72,246.25,246.25,8594.0,242.6254,242.6943,242.2319,242.2319,8594.0
2019-02-14 15:15:00,246.35,246.49,246.31,246.41,10250.0,242.3303,242.468,242.2909,242.3893,10250.0
2019-02-14 15:20:00,246.4,246.42,246.3,246.32,11945.0,242.3795,242.3991,242.2811,242.3008,11945.0
2019-02-14 15:25:00,246.36,246.58,246.31,246.42,9363.0,242.3401,242.5565,242.2909,242.3991,9363.0
2019-02-14 15:30:00,246.42,246.9,246.36,246.84,11982.0,242.3991,242.8713,242.3401,242.8123,11982.0
2019-02-14 15:35:00,246.84,247.0,246.81,246.87,10528.0,242.8123,242.9697,242.7828,242.8418,10528.0
2019-02-14 15:40:00,246.92,246.94,246.82,246.89,12263.0,242.891,242.9107,242.7926,242.8615,12263.0
2019-02-14 15:45:00,246.91,246.91,246.59,246.6,18133.0,242.8812,242.8812,242.5664,242.5762,18133.0
2019-02-14 15:50:00,246.59,246.65,246.31,246.44,26852.0,242.5664,242.6254,242.2909,242.4188,26852.0
2019-02-14 15:55:00,246.45,246.51,246.02,246.14,41636.0,242.4287,242.4877,242.0057,242.1237,41636.0
2019-02-15 09:30:00,248.81,248.81,247.68,247.75,102100.0,244.7501,244.7501,243.6386,243.7074,102100.0
2019-02-15 09:35:00,247.68,248.63,247.68,248.22,11335.0,243.6386,244.5731,243.6386,244.1698,11335.0
2019-02-15 09:40:00,248.3,248.98,248.3,248.76,6728.0,244.2485,244.9174,244.2485,244.701,6728.0
2019-02-15 09:45:00,248.92,249.28,248.9,249.28,6801.0,244.8584,245.2125,244.8387,245.2125,6801.0
2019-02-15 09:50:00,248.99,249.0,248.53,248.84,7459.0,244.9272,244.937,244.4747,244.7797,7459.0
2019-02-15 09:55:00,248.77,248.94,248.49,248.66,7610.0,244.7108,244.878,244.4354,244.6026,7610.0
2019-02-15 10:00:00,248.72,249.37,248.56,249.17,6842.0,244.6616,245.301,244.5042,245.1043,6842.0
2019-02-15 10:05:00,249.22,249.4,248.9,249.14,3998.0,245.1535,245.3305,244.8387,245.0748,3998.0
2019-02-15 10:10:00,248.96,249.02,248.37,249.02,3800.0,244.8977,244.9567,244.3173,244.9567,3800.0
2019-02-15 10:15:00,249.06,249.32,248.99,249.3,2293.0,244.9961,245.2518,244.9272,245.2322,2293.0
2019-02-15 10:20:00,249.14,249.4,249.06,249.4,5567.0,245.0748,245.3305,244.9961,245.3305,5567.0
2019-02-15 10:25:00,249.34,249.41,249.09,249.15,3677.0,245.2715,245.3404,245.0256,245.0846,3677.0
2019-02-15 10:30:00,249.14,249.32,249.05,249.19,3498.0,245.0748,245.2518,244.9862,245.1239,3498.0
2019-02-15 10:35:00,249.08,249.45,249.08,249.45,10147.0,245.0157,245.3797,245.0157,245.3797,10147.0
2019-02-15 10:40:00,249.4,249.72,249.4,249.41,46127.0,245.3305,245.6453,245.3305,245.3404,46127.0
2019-02-15 10:45:00,249.34,249.65,249.34,249.58,4764.0,245.2715,245.5764,245.2715,245.5076,4764.0
2019-02-15 10:50:00,249.65,249.69,249.5,249.58,16838.0,245.5764,245.6158,245.4289,245.5076,16838.0
2019-02-15 10:55:00,249.55,249.83,249.47,249.56,5560.0,245.4781,245.7535,245.3994,245.4879,5560.0
2019-02-15 11:00:00,249.56,249.81,249.56,249.81,4375.0,245.4879,245.7338,245.4879,245.7338,4375.0
2019-02-15 11:05:00,249.69,249.76,249.32,249.32,28763.0,245.6158,245.6846,245.2518,245.2518,28763.0
2019-02-15 11:10:00,249.35,249.47,249.09,249.35,6986.0,245.2813,245.3994,245.0256,245.2813,6986.0
2019-02-15 11:15:00,249.35,249.45,249.04,249.28,6040.0,245.2813,245.3797,244.9764,245.2125,6040.0
2019-02-15 11:20:00,249.21,249.37,249.04,249.37,14060.0,245.1436,245.301,244.9764,245.301,14060.0
2019-02-15 11:25:00,249.41,249.98,249.41,249.98,33379.0,245.3404,245.9011,245.3404,245.9011,33379.0
2019-02-15 11:30:00,249.9,249.99,249.79,249.89,17667.0,245.8224,245.9109,245.7142,245.8125,17667.0
2019-02-15 11:35:00,249.87,249.92,249.61,249.69,14758.0,245.7929,245.842,245.5371,245.6158,14758.0
2019-02-15 11:40:00,249.7,249.92,249.68,249.68,11307.0,245.6256,245.842,245.606,245.606,11307.0
2019-02-15 11:45:00,249.74,249.74,249.48,249.5,17641.0,245.665,245.665,245.4092,245.4289,17641.0
2019-02-15 11:50:00,249.45,249.75,249.43,249.65,13926.0,245.3797,245.6748,245.36,245.5764,13926.0
2019-02-15 11:55:00,249.65,249.76,249.59,249.73,5522.0,245.5764,245.6846,245.5174,245.6551,5522.0
2019-02-15 12:00:00,249.73,249.74,249.38,249.44,6091.0,245.6551,245.665,245.3108,245.3699,6091.0
2019-02-15 12:05:00,249.47,249.61,249.44,249.59,6036.0,245.3994,245.5371,245.3699,245.5174,6036.0
2019-02-15 12:10:00,249.62,249.81,249.59,249.8,3772.0,245.5469,245.7338,245.5174,245.724,3772.0
2019-02-15 12:15:00,249.81,250.26,249.81,250.22,84801.0,245.7338,246.1765,245.7338,246.1371,84801.0
2019-02-15 12:20:00,250.22,250.24,249.9,249.92,11863.0,246.1371,246.1568,245.8224,245.842,11863.0
2019-02-15 12:25:00,249.9,250.15,249.89,249.98,11026.0,245.8224,246.0683,245.8125,245.9011,11026.0
2019-02-15 12:30:00,250.02,250.04,249.83,250.03,10374.0,245.9404,245.9601,245.7535,245.9502,10374.0
2019-02-15 12:35:00,250.0,250.05,249.9,250.0,10599.0,245.9207,245.9699,245.8224,245.9207,10599.0
2019-02-15 12:40:00,250.01,250.03,249.95,250.01,7499.0,245.9306,245.9502,245.8715,245.9306,7499.0
2019-02-15 12:45:00,250.03,250.14,249.93,250.14,10911.0,245.9502,246.0584,245.8519,246.0584,10911.0
2019-02-15 12:50:00,250.08,250.11,249.99,250.05,6900.0,245.9994,246.0289,245.9109,245.9699,6900.0
2019-02-15 12:55:00,250.08,250.11,250.02,250.1,9583.0,245.9994,246.0289,245.9404,246.0191,9583.0
2019-02-15 13:00:00,250.09,250.2,250.08,250.13,7201.0,246.0093,246.1175,245.9994,246.0486,7201.0
2019-02-15 13:05:00,250.14,250.42,250.11,250.36,21315.0,246.0584,246.3339,246.0289,246.2749,21315.0
2019-02-15 13:10:00,250.36,250.46,250.22,250.27,8982.0,246.2749,246.3732,246.1371,246.1863,8982.0
2019-02-15 13:15:00,250.27,250.41,250.26,250.26,3120.0,246.1863,246.324,246.1765,246.1765,3120.0
2019-02-15 13:20:00,250.18,250.2,249.97,250.01,15448.0,246.0978,246.1175,245.8912,245.9306,15448.0
2019-02-15 13:25:00,250.01,250.04,249.77,249.92,13557.0,245.9306,245.9601,245.6945,245.842,13557.0
2019-02-15 13:30:00,249.9,250.0,249.9,249.97,2484.0,245.8224,245.9207,245.8224,245.8912,2484.0
2019-02-15 13:35:00,249.97,250.03,249.93,249.96,3200.0,245.8912,245.9502,245.8519,245.8814,3200.0
2019-02-15 13:40:00,249.96,250.02,249.92,249.99,5034.0,245.8814,245.9404,245.842,245.9109,5034.0
2019-02-15 13:45:00,249.99,250.21,249.99,250.19,7781.0,245.9109,246.1273,245.9109,246.1076,7781.0
2019-02-15 13:50:00,250.19,250.32,250.19,250.32,6862.0,246.1076,246.2355,246.1076,246.2355,6862.0
2019-02-15 13:55:00,250.32,250.43,250.24,250.43,14302.0,246.2355,246.3437,246.1568,246.3437,14302.0
2019-02-15 14:00:00,250.45,250.68,250.44,250.68,7534.0,246.3634,246.5896,246.3536,246.5896,7534.0
2019-02-15 14:05:00,250.65,250.75,250.63,250.71,9823.0,246.5601,246.6585,246.5405,246.6191,9823.0
2019-02-15 14:10:00,250.7,250.74,250.51,250.63,6901.0,246.6093,246.6487,246.4224,246.5405,6901.0
2019-02-15 14:15:00,250.62,250.99,250.61,250.99,9155.0,246.5306,246.8946,246.5208,246.8946,9155.0
2019-02-15 14:20:00,250.98,251.31,250.96,251.21,19385.0,246.8847,247.2094,246.8651,247.111,19385.0
2019-02-15 14:25:00,251.13,251.21,251.0,251.03,10194.0,247.0323,247.111,246.9044,246.9339,10194.0
2019-02-15 14:30:00,251.05,251.23,251.01,251.01,4431.0,246.9536,247.1307,246.9143,246.9143,4431.0
2019-02-15 14:35:00,250.97,251.03,250.87,251.0,3896.0,246.8749,246.9339,246.7765,246.9044,3896.0
2019-02-15 14:40:00,251.0,251.14,250.99,251.09,3896.0,246.9044,247.0421,246.8946,246.9929,3896.0
2019-02-15 14:45:00,251.08,251.2,251.05,251.15,4722.0,246.9831,247.1012,246.9536,247.052,4722.0
2019-02-15 14:50:00,251.18,251.32,251.18,251.28,10313.0,247.0815,247.2192,247.0815,247.1798,10313.0
2019-02-15 14:55:00,251.26,251.36,251.15,251.25,11702.0,247.1602,247.2585,247.052,247.1503,11702.0
2019-02-15 15:00:00,251.23,251.24,251.07,251.23,5771.0,247.1307,247.1405,246.9733,247.1307,5771.0
2019-02-15 15:05:00,251.24,251.35,251.18,251.34,8922.0,247.1405,247.2487,247.0815,247.2389,8922.0
2019-02-15 15:10:00,251.37,251.56,251.34,251.48,15142.0,247.2684,247.4553,247.2389,247.3766,15142.0
2019-02-15 15:15:00,251.5,251.55,251.21,251.25,22999.0,247.3963,247.4454,247.111,247.1503,22999.0
2019-02-15 15:20:00,251.23,251.35,251.18,251.3,8077.0,247.1307,247.2487,247.0815,247.1995,8077.0
2019-02-15 15:25:00,251.34,251.43,251.23,251.42,7289.0,247.2389,247.3274,247.1307,247.3176,7289.0
2019-02-15 15:30:00,251.41,251.53,251.35,251.5,13001.0,247.3077,247.4258,247.2487,247.3963,13001.0
2019-02-15 15:35:00,251.53,251.76,251.48,251.76,18163.0,247.4258,247.652,247.3766,247.652,18163.0
2019-02-15 15:40:00,251.73,251.91,251.71,251.84,26642.0,247.6225,247.7996,247.6028,247.7307,26642.0
2019-02-15 15:45:00,251.9,252.11,251.84,252.01,32334.0,247.7897,247.9963,247.7307,247.8979,32334.0
2019-02-15 15:50:00,251.98,252.09,251.63,252.09,63171.0,247.8684,247.9766,247.5241,247.9766,63171.0
2019-02-15 15:55:00,252.1,252.51,252.07,252.49,103565.0,247.9865,248.3898,247.957,248.3701,103565.0
2019-02-19 09:30:00,251.67,252.19,251.45,251.8,41646.0,247.5635,248.075,247.3471,247.6914,41646.0
2019-02-19 09:35:00,251.61,252.18,251.5,251.59,58494.0,247.5045,248.0652,247.3963,247.4848,58494.0
2019-02-19 09:40:00,251.59,252.15,251.4,251.91,6055.0,247.4848,248.0356,247.2979,247.7996,6055.0
2019-02-19 09:45:00,251.93,251.99,251.54,251.87,21043.0,247.8192,247.8783,247.4356,247.7602,21043.0
2019-02-19 09:50:00,251.88,252.13,251.6,251.79,7045.0,247.7701,248.016,247.4946,247.6815,7045.0
2019-02-19 09:55:00,251.77,252.15,251.74,251.98,16771.0,247.6619,248.0356,247.6323,247.8684,16771.0
2019-02-19 10:00:00,252.14,252.21,251.68,251.74,7213.0,248.0258,248.0947,247.5733,247.6323,7213.0
2019-02-19 10:05:00,251.79,252.06,251.79,251.83,7599.0,247.6815,247.9471,247.6815,247.7209,7599.0
2019-02-19 10:10:00,251.81,252.14,251.8,252.02,9185.0,247.7012,248.0258,247.6914,247.9078,9185.0
2019-02-19 10:15:00,252.0,252.15,251.87,251.87,6945.0,247.8881,248.0356,247.7602,247.7602,6945.0
2019-02-19 10:20:00,251.89,251.96,251.78,251.78,4485.0,247.7799,247.8488,247.6717,247.6717,4485.0
2019-02-19 10:25:00,251.7,251.83,251.52,251.83,2300.0,247.593,247.7209,247.4159,247.7209,2300.0
2019-02-19 10:30:00,251.7,251.75,251.44,251.46,6032.0,247.593,247.6422,247.3372,247.3569,6032.0
2019-02-19 10:35:00,251.46,251.51,251.34,251.35,3390.0,247.3569,247.4061,247.2389,247.2487,3390.0
2019-02-19 10:40:00,251.35,251.65,251.35,251.61,5500.0,247.2487,247.5438,247.2487,247.5045,5500.0
2019-02-19 10:45:00,251.59,251.6,251.34,251.34,3630.0,247.4848,247.4946,247.2389,247.2389,3630.0
2019-02-19 10:50:00,251.39,251.47,251.34,251.47,1511.0,247.2881,247.3667,247.2389,247.3667,1511.0
2019-02-19 10:55:00,251.61,251.79,251.56,251.73,3551.0,247.5045,247.6815,247.4553,247.6225,3551.0
2019-02-19 11:00:00,251.83,252.02,251.81,251.9,3441.0,247.7209,247.9078,247.7012,247.7897,3441.0
2019-02-19 11:05:00,251.87,252.12,251.86,252.12,1953.0,247.7602,248.0061,247.7504,248.0061,1953.0
2019-02-19 11:10:00,252.03,252.09,251.72,251.87,3535.0,247.9176,247.9766,247.6127,247.7602,3535.0
2019-02-19 11:15:00,251.86,251.96,251.82,251.89,3010.0,247.7504,247.8488,247.711,247.7799,3010.0
2019-02-19 11:20:00,251.9,251.9,251.5,251.62,5913.0,247.7897,247.7897,247.3963,247.5143,5913.0
2019-02-19 11:25:00,251.68,251.75,251.31,251.31,4172.0,247.5733,247.6422,247.2094,247.2094,4172.0
2019-02-19 11:30:00,251.31,251.43,251.17,251.23,4051.0,247.2094,247.3274,247.0716,247.1307,4051.0
2019-02-19 11:35:00,251.24,251.52,251.16,251.3,5852.0,247.1405,247.4159,247.0618,247.1995,5852.0
2019-02-19 11:40:00,251.25,251.44,251.15,251.44,1980.0,247.1503,247.3372,247.052,247.3372,1980.0
2019-02-19 11:45:00,251.55,251.97,251.54,251.97,1803.0,247.4454,247.8586,247.4356,247.8586,1803.0
2019-02-19 11:50:00,251.95,251.98,251.72,251.98,1932.0,247.8389,247.8684,247.6127,247.8684,1932.0
2019-02-19 11:55:00,251.96,252.16,251.86,252.08,3900.0,247.8488,248.0455,247.7504,247.9668,3900.0
2019-02-19 12:00:00,252.08,252.09,251.95,251.99,1220.0,247.9668,247.9766,247.8389,247.8783,1220.0
2019-02-19 12:05:00,251.98,251.98,251.92,251.97,1494.0,247.8684,247.8684,247.8094,247.8586,1494.0
2019-02-19 12:10:00,252.0,252.03,251.92,251.95,3593.0,247.8881,247.9176,247.8094,247.8389,3593.0
2019-02-19 12:15:00,251.94,252.04,251.7,251.75,3314.0,247.8291,247.9274,247.593,247.6422,3314.0
2019-02-19 12:20:00,251.8,251.85,251.76,251.81,2076.0,247.6914,247.7405,247.652,247.7012,2076.0
2019-02-19 12:25:00,251.92,251.92,251.73,251.76,5225.0,247.8094,247.8094,247.6225,247.652,5225.0
2019-02-19 12:30:00,251.71,251.81,251.68,251.78,3781.0,247.6028,247.7012,247.5733,247.6717,3781.0
2019-02-19 12:35:00,251.77,251.85,251.75,251.77,3208.0,247.6619,247.7405,247.6422,247.6619,3208.0
2019-02-19 12:40:00,251.81,252.01,251.81,252.01,4736.0,247.7012,247.8979,247.7012,247.8979,4736.0
2019-02-19 12:45:00,251.99,252.07,251.94,252.01,3319.0,247.8783,247.957,247.8291,247.8979,3319.0
2019-02-19 12:50:00,251.97,251.97,251.87,251.94,3073.0,247.8586,247.8586,247.7602,247.8291,3073.0
2019-02-19 12:55:00,251.84,251.95,251.68,251.74,2470.0,247.7307,247.8389,247.5733,247.6323,2470.0
2019-02-19 13:00:00,251.73,251.79,251.68,251.77,2534.0,247.6225,247.6815,247.5733,247.6619,2534.0
2019-02-19 13:05:00,251.74,251.81,251.63,251.63,3076.0,247.6323,247.7012,247.5241,247.5241,3076.0
2019-02-19 13:10:00,251.63,251.74,251.62,251.68,3181.0,247.5241,247.6323,247.5143,247.5733,3181.0
2019-02-19 13:15:00,251.66,251.76,251.66,251.71,1607.0,247.5536,247.652,247.5536,247.6028,1607.0
2019-02-19 13:20:00,251.67,251.82,251.62,251.74,2597.0,247.5635,247.711,247.5143,247.6323,2597.0
2019-02-19 13:25:00,251.7,251.76,251.7,251.75,400.0,247.593,247.652,247.593,247.6422,400.0
2019-02-19 13:30:00,251.71,251.71,251.59,251.61,2341.0,247.6028,247.6028,247.4848,247.5045,2341.0
2019-02-19 13:35:00,251.59,251.74,251.57,251.69,15811.0,247.4848,247.6323,247.4651,247.5832,15811.0
2019-02-19 13:40:00,251.68,251.73,251.64,251.73,2661.0,247.5733,247.6225,247.534,247.6225,2661.0
2019-02-19 13:45:00,251.79,251.79,251.7,251.78,2111.0,247.6815,247.6815,247.593,247.6717,2111.0
2019-02-19 13:50:00,251.79,251.88,251.79,251.82,1762.0,247.6815,247.7701,247.6815,247.711,1762.0
2019-02-19 13:55:00,251.78,251.85,251.7,251.75,2169.0,247.6717,247.7405,247.593,247.6422,2169.0
2019-02-19 14:00:00,251.77,251.81,251.7,251.72,1300.0,247.6619,247.7012,247.593,247.6127,1300.0
2019-02-19 14:05:00,251.72,251.94,251.71,251.94,3941.0,247.6127,247.8291,247.6028,247.8291,3941.0
2019-02-19 14:10:00,251.87,251.9,251.79,251.81,2823.0,247.7602,247.7897,247.6815,247.7012,2823.0
2019-02-19 14:15:00,251.79,251.83,251.65,251.83,5924.0,247.6815,247.7209,247.5438,247.7209,5924.0
2019-02-19 14:20:00,251.79,251.79,251.64,251.75,2503.0,247.6815,247.6815,247.534,247.6422,2503.0
2019-02-19 14:25:00,251.66,251.73,251.49,251.5,11744.0,247.5536,247.6225,247.3864,247.3963,11744.0
2019-02-19 14:30:00,251.49,251.78,251.48,251.68,4381.0,247.3864,247.6717,247.3766,247.5733,4381.0
2019-02-19 14:35:00,251.67,251.79,251.62,251.64,4460.0,247.5635,247.6815,247.5143,247.534,4460.0
2019-02-19 14:40:00,251.71,251.88,251.68,251.82,13228.0,247.6028,247.7701,247.5733,247.711,13228.0
2019-02-19 14:45:00,251.84,251.92,251.84,251.87,3813.0,247.7307,247.8094,247.7307,247.7602,3813.0
2019-02-19 14:50:00,251.87,251.92,251.79,251.88,6068.0,247.7602,247.8094,247.6815,247.7701,6068.0
2019-02-19 14:55:00,251.88,251.94,251.67,251.67,4251.0,247.7701,247.8291,247.5635,247.5635,4251.0
2019-02-19 15:00:00,251.67,251.67,251.52,251.55,4042.0,247.5635,247.5635,247.4159,247.4454,4042.0
2019-02-19 15:05:00,251.61,251.82,251.61,251.8,6588.0,247.5045,247.711,247.5045,247.6914,6588.0
2019-02-19 15:10:00,251.8,251.8,251.63,251.71,4114.0,247.6914,247.6914,247.5241,247.6028,4114.0
2019-02-19 15:15:00,251.65,251.68,251.54,251.61,4749.0,247.5438,247.5733,247.4356,247.5045,4749.0
2019-02-19 15:20:00,251.6,251.6,251.42,251.49,5974.0,247.4946,247.4946,247.3176,247.3864,5974.0
2019-02-19 15:25:00,251.52,251.52,251.37,251.45,8652.0,247.4159,247.4159,247.2684,247.3471,8652.0
2019-02-19 15:30:00,251.45,251.59,251.37,251.49,7492.0,247.3471,247.4848,247.2684,247.3864,7492.0
2019-02-19 15:35:00,251.48,251.51,251.17,251.2,10636.0,247.3766,247.4061,247.0716,247.1012,10636.0
2019-02-19 15:40:00,251.22,251.52,251.21,251.36,11554.0,247.1208,247.4159,247.111,247.2585,11554.0
2019-02-19 15:45:00,251.36,251.39,251.09,251.09,12173.0,247.2585,247.2881,246.9929,246.9929,12173.0
2019-02-19 15:50:00,251.09,251.13,250.97,251.04,14344.0,246.9929,247.0323,246.8749,246.9438,14344.0
2019-02-19 15:55:00,251.03,251.05,250.69,250.83,52287.0,246.9339,246.9536,246.5995,246.7372,52287.0
2019-02-20 09:30:00,250.95,251.66,250.95,251.14,22010.0,246.8552,247.5536,246.8552,247.0421,22010.0
2019-02-20 09:35:00,251.14,251.29,250.7,250.7,4237.0,247.0421,247.1897,246.6093,246.6093,4237.0
2019-02-20 09:40:00,250.69,250.73,250.45,250.62,23582.0,246.5995,246.6388,246.3634,246.5306,23582.0
2019-02-20 09:45:00,250.68,250.74,250.37,250.48,12635.0,246.5896,246.6487,246.2847,246.3929,12635.0
2019-02-20 09:50:00,250.71,250.91,250.46,250.64,6896.0,246.6191,246.8159,246.3732,246.5503,6896.0
2019-02-20 09:55:00,250.7,250.8,250.49,250.52,7369.0,246.6093,246.7077,246.4027,246.4322,7369.0
2019-02-20 10:00:00,250.4,250.64,250.37,250.53,2769.0,246.3142,246.5503,246.2847,246.4421,2769.0
2019-02-20 10:05:00,250.33,250.33,250.24,250.24,1346.0,246.2453,246.2453,246.1568,246.1568,1346.0
2019-02-20 10:10:00,250.2,250.62,250.17,250.34,6873.0,246.1175,246.5306,246.088,246.2552,6873.0
2019-02-20 10:15:00,250.31,250.68,250.31,250.41,1985.0,246.2257,246.5896,246.2257,246.324,1985.0
2019-02-20 10:20:00,250.38,250.42,250.3,250.4,1900.0,246.2945,246.3339,246.2158,246.3142,1900.0
2019-02-20 10:25:00,250.35,250.35,250.17,250.24,2400.0,246.265,246.265,246.088,246.1568,2400.0
2019-02-20 10:30:00,250.32,250.45,250.18,250.35,4449.0,246.2355,246.3634,246.0978,246.265,4449.0
2019-02-20 10:35:00,250.49,250.59,250.37,250.41,6334.0,246.4027,246.5011,246.2847,246.324,6334.0
2019-02-20 10:40:00,250.42,250.94,250.41,250.94,5866.0,246.3339,246.8454,246.324,246.8454,5866.0
2019-02-20 10:45:00,250.91,251.13,250.82,251.12,11372.0,246.8159,247.0323,246.7274,247.0225,11372.0
2019-02-20 10:50:00,251.15,251.31,251.14,251.22,1931.0,247.052,247.2094,247.0421,247.1208,1931.0
2019-02-20 10:55:00,251.18,251.25,251.09,251.15,4106.0,247.0815,247.1503,246.9929,247.052,4106.0
2019-02-20 11:00:00,251.13,251.14,250.77,250.88,8150.0,247.0323,247.0421,246.6782,246.7864,8150.0
2019-02-20 11:05:00,250.76,251.01,250.68,250.96,9625.0,246.6683,246.9143,246.5896,246.8651,9625.0
2019-02-20 11:10:00,250.95,251.04,250.88,250.9,4559.0,246.8552,246.9438,246.7864,246.806,4559.0
2019-02-20 11:15:00,250.88,250.92,250.7,250.7,4874.0,246.7864,246.8257,246.6093,246.6093,4874.0
2019-02-20 11:20:00,250.68,250.85,250.57,250.71,4591.0,246.5896,246.7569,246.4814,246.6191,4591.0
2019-02-20 11:25:00,250.77,250.95,250.77,250.95,2965.0,246.6782,246.8552,246.6782,246.8552,2965.0
2019-02-20 11:30:00,250.92,250.93,250.83,250.9,3499.0,246.8257,246.8356,246.7372,246.806,3499.0
2019-02-20 11:35:00,250.84,250.89,250.59,250.65,4354.0,246.747,246.7962,246.5011,246.5601,4354.0
2019-02-20 11:40:00,250.64,250.92,250.64,250.9,4647.0,246.5503,246.8257,246.5503,246.806,4647.0
2019-02-20 11:45:00,250.84,250.92,250.78,250.84,3830.0,246.747,246.8257,246.688,246.747,3830.0
2019-02-20 11:50:00,250.84,251.01,250.8,250.92,7085.0,246.747,246.9143,246.7077,246.8257,7085.0
2019-02-20 11:55:00,250.98,250.99,250.92,250.92,926.0,246.8847,246.8946,246.8257,246.8257,926.0
2019-02-20 12:00:00,250.99,251.12,250.99,251.1,3062.0,246.8946,247.0225,246.8946,247.0028,3062.0
2019-02-20 12:05:00,251.07,251.07,250.83,250.88,3736.0,246.9733,246.9733,246.7372,246.7864,3736.0
2019-02-20 12:10:00,250.9,251.19,250.89,251.08,2930.0,246.806,247.0913,246.7962,246.9831,2930.0
2019-02-20 12:15:00,251.09,251.18,251.03,251.16,9744.0,246.9929,247.0815,246.9339,247.0618,9744.0
2019-02-20 12:20:00,251.16,251.16,250.89,250.97,6798.0,247.0618,247.0618,246.7962,246.8749,6798.0
2019-02-20 12:25:00,251.0,251.0,250.54,250.56,9396.0,246.9044,246.9044,246.4519,246.4716,9396.0
2019-02-20 12:30:00,250.52,250.62,250.31,250.31,3567.0,246.4322,246.5306,246.2257,246.2257,3567.0
2019-02-20 12:35:00,250.33,250.46,250.25,250.25,5522.0,246.2453,246.3732,246.1667,246.1667,5522.0
2019-02-20 12:40:00,250.25,250.59,250.25,250.5,6255.0,246.1667,246.5011,246.1667,246.4126,6255.0
2019-02-20 12:45:00,250.52,250.53,250.36,250.36,1345.0,246.4322,246.4421,246.2749,246.2749,1345.0
2019-02-20 12:50:00,250.38,250.39,250.03,250.06,3111.0,246.2945,246.3044,245.9502,245.9798,3111.0
2019-02-20 12:55:00,250.0,250.22,249.82,250.15,4298.0,245.9207,246.1371,245.7437,246.0683,4298.0
2019-02-20 13:00:00,250.12,250.43,250.12,250.35,1451.0,246.0388,246.3437,246.0388,246.265,1451.0
2019-02-20 13:05:00,250.39,250.39,250.25,250.33,2195.0,246.3044,246.3044,246.1667,246.2453,2195.0
2019-02-20 13:10:00,250.33,250.87,250.33,250.76,5835.0,246.2453,246.7765,246.2453,246.6683,5835.0
2019-02-20 13:15:00,250.84,250.92,250.8,250.89,3000.0,246.747,246.8257,246.7077,246.7962,3000.0
2019-02-20 13:20:00,250.83,250.89,250.79,250.83,4276.0,246.7372,246.7962,246.6978,246.7372,4276.0
2019-02-20 13:25:00,250.82,251.01,250.78,251.0,6641.0,246.7274,246.9143,246.688,246.9044,6641.0
2019-02-20 13:30:00,251.07,251.1,251.01,251.07,1800.0,246.9733,247.0028,246.9143,246.9733,1800.0
2019-02-20 13:35:00,251.06,251.14,250.99,251.06,4421.0,246.9634,247.0421,246.8946,246.9634,4421.0
2019-02-20 13:40:00,250.95,251.07,250.92,251.04,3300.0,246.8552,246.9733,246.8257,246.9438,3300.0
2019-02-20 13:45:00,251.04,251.16,251.04,251.13,1801.0,246.9438,247.0618,246.9438,247.0323,1801.0
2019-02-20 13:50:00,251.06,251.2,251.0,251.2,8200.0,246.9634,247.1012,246.9044,247.1012,8200.0
2019-02-20 13:55:00,251.22,251.41,251.09,251.41,3500.0,247.1208,247.3077,246.9929,247.3077,3500.0
2019-02-20 14:00:00,251.39,251.39,251.08,251.18,3344.0,247.2881,247.2881,246.9831,247.0815,3344.0
2019-02-20 14:05:00,251.18,251.81,251.13,251.32,11504.0,247.0815,247.7012,247.0323,247.2192,11504.0
2019-02-20 14:10:00,251.35,251.41,250.88,251.25,8347.0,247.2487,247.3077,246.7864,247.1503,8347.0
2019-02-20 14:15:00,251.34,251.34,250.89,250.96,7659.0,247.2389,247.2389,246.7962,246.8651,7659.0
2019-02-20 14:20:00,250.98,251.27,250.8,251.08,16873.0,246.8847,247.17,246.7077,246.9831,16873.0
2019-02-20 14:25:00,251.15,251.26,251.04,251.26,4520.0,247.052,247.1602,246.9438,247.1602,4520.0
2019-02-20 14:30:00,251.33,251.74,251.27,251.65,7501.0,247.229,247.6323,247.17,247.5438,7501.0
2019-02-20 14:35:00,251.59,251.74,251.44,251.46,4285.0,247.4848,247.6323,247.3372,247.3569,4285.0
2019-02-20 14:40:00,251.5,251.83,251.43,251.69,12314.0,247.3963,247.7209,247.3274,247.5832,12314.0
2019-02-20 14:45:00,251.74,251.91,251.73,251.91,5512.0,247.6323,247.7996,247.6225,247.7996,5512.0
2019-02-20 14:50:00,251.93,252.22,251.89,252.15,8799.0,247.8192,248.1045,247.7799,248.0356,8799.0
2019-02-20 14:55:00,252.25,252.26,251.98,252.09,11689.0,248.134,248.1439,247.8684,247.9766,11689.0
2019-02-20 15:00:00,252.14,252.14,251.83,251.86,3714.0,248.0258,248.0258,247.7209,247.7504,3714.0
2019-02-20 15:05:00,251.9,252.3,251.9,252.23,6932.0,247.7897,248.1832,247.7897,248.1143,6932.0
2019-02-20 15:10:00,252.32,252.5,251.97,251.99,13094.0,248.2029,248.3799,247.8586,247.8783,13094.0
2019-02-20 15:15:00,252.02,252.49,252.0,252.48,6592.0,247.9078,248.3701,247.8881,248.3603,6592.0
2019-02-20 15:20:00,252.48,252.48,252.18,252.37,15124.0,248.3603,248.3603,248.0652,248.2521,15124.0
2019-02-20 15:25:00,252.31,252.51,252.31,252.41,9622.0,248.193,248.3898,248.193,248.2914,9622.0
2019-02-20 15:30:00,252.38,252.56,252.33,252.53,12730.0,248.2619,248.439,248.2127,248.4094,12730.0
2019-02-20 15:35:00,252.55,252.61,252.46,252.51,12873.0,248.4291,248.4881,248.3406,248.3898,12873.0
2019-02-20 15:40:00,252.46,252.55,252.2,252.5,10063.0,248.3406,248.4291,248.0848,248.3799,10063.0
2019-02-20 15:45:00,252.54,252.59,252.18,252.18,14044.0,248.4193,248.4685,248.0652,248.0652,14044.0
2019-02-20 15:50:00,252.18,252.37,252.17,252.33,17145.0,248.0652,248.2521,248.0553,248.2127,17145.0
2019-02-20 15:55:00,252.3,252.41,251.99,252.25,54605.0,248.1832,248.2914,247.8783,248.134,54605.0
2019-02-21 09:30:00,250.87,251.52,250.59,250.75,23850.0,246.7765,247.4159,246.5011,246.6585,23850.0
2019-02-21 09:35:00,250.9,251.32,250.62,250.63,7535.0,246.806,247.2192,246.5306,246.5405,7535.0
2019-02-21 09:40:00,250.58,251.17,250.06,250.06,7391.0,246.4913,247.0716,245.9798,245.9798,7391.0
2019-02-21 09:45:00,249.89,250.41,249.77,249.77,9214.0,245.8125,246.324,245.6945,245.6945,9214.0
2019-02-21 09:50:00,249.89,250.21,249.7,250.03,9378.0,245.8125,246.1273,245.6256,245.9502,9378.0
2019-02-21 09:55:00,250.03,251.07,249.81,251.0,5742.0,245.9502,246.9733,245.7338,246.9044,5742.0
2019-02-21 10:00:00,251.13,251.13,250.11,250.74,10249.0,247.0323,247.0323,246.0289,246.6487,10249.0
2019-02-21 10:05:00,250.53,250.62,249.99,250.21,6177.0,246.4421,246.5306,245.9109,246.1273,6177.0
2019-02-21 10:10:00,250.27,250.66,250.14,250.63,6620.0,246.1863,246.57,246.0584,246.5405,6620.0
2019-02-21 10:15:00,250.63,251.01,250.49,250.61,7717.0,246.5405,246.9143,246.4027,246.5208,7717.0
2019-02-21 10:20:00,250.78,251.0,250.62,250.78,14423.0,246.688,246.9044,246.5306,246.688,14423.0
2019-02-21 10:25:00,250.87,251.06,250.59,250.67,5465.0,246.7765,246.9634,246.5011,246.5798,5465.0
2019-02-21 10:30:00,250.75,251.03,250.68,250.9,8589.0,246.6585,246.9339,246.5896,246.806,8589.0
2019-02-21 10:35:00,250.76,250.77,250.44,250.46,5327.0,246.6683,246.6782,246.3536,246.3732,5327.0
2019-02-21 10:40:00,250.46,250.7,250.44,250.51,3756.0,246.3732,246.6093,246.3536,246.4224,3756.0
2019-02-21 10:45:00,250.57,250.6,250.19,250.55,8076.0,246.4814,246.5109,246.1076,246.4618,8076.0
2019-02-21 10:50:00,250.6,250.83,250.36,250.83,4638.0,246.5109,246.7372,246.2749,246.7372,4638.0
2019-02-21 10:55:00,250.83,251.08,250.77,250.93,6225.0,246.7372,246.9831,246.6782,246.8356,6225.0
2019-02-21 11:00:00,250.93,251.15,250.74,251.09,4543.0,246.8356,247.052,246.6487,246.9929,4543.0
2019-02-21 11:05:00,251.21,251.23,250.57,250.84,7400.0,247.111,247.1307,246.4814,246.747,7400.0
2019-02-21 11:10:00,250.9,250.97,250.65,250.91,4875.0,246.806,246.8749,246.5601,246.8159,4875.0
2019-02-21 11:15:00,250.78,251.03,250.68,251.03,2250.0,246.688,246.9339,246.5896,246.9339,2250.0
2019-02-21 11:20:00,250.96,250.98,250.74,250.92,4725.0,246.8651,246.8847,246.6487,246.8257,4725.0
2019-02-21 11:25:00,250.88,250.88,250.5,250.55,4503.0,246.7864,246.7864,246.4126,246.4618,4503.0
2019-02-21 11:30:00,250.5,250.68,250.5,250.5,3297.0,246.4126,246.5896,246.4126,246.4126,3297.0
2019-02-21 11:35:00,250.57,250.6,250.46,250.6,3600.0,246.4814,246.5109,246.3732,246.5109,3600.0
2019-02-21 11:40:00,250.7,250.94,250.7,250.88,3820.0,246.6093,246.8454,246.6093,246.7864,3820.0
2019-02-21 11:45:00,250.86,250.9,250.67,250.75,4300.0,246.7667,246.806,246.5798,246.6585,4300.0
2019-02-21 11:50:00,250.73,251.22,250.68,251.06,6683.0,246.6388,247.1208,246.5896,246.9634,6683.0
2019-02-21 11:55:00,251.04,251.34,251.04,251.13,4719.0,246.9438,247.2389,246.9438,247.0323,4719.0
2019-02-21 12:00:00,251.14,251.27,251.05,251.06,1300.0,247.0421,247.17,246.9536,246.9634,1300.0
2019-02-21 12:05:00,251.17,251.3,251.05,251.09,3500.0,247.0716,247.1995,246.9536,246.9929,3500.0
2019-02-21 12:10:00,251.05,251.06,250.9,250.92,1688.0,246.9536,246.9634,246.806,246.8257,1688.0
2019-02-21 12:15:00,250.86,251.0,250.85,250.93,3121.0,246.7667,246.9044,246.7569,246.8356,3121.0
2019-02-21 12:20:00,250.91,251.07,250.91,250.96,3837.0,246.8159,246.9733,246.8159,246.8651,3837.0
2019-02-21 12:25:00,250.97,251.1,250.97,251.1,821.0,246.8749,247.0028,246.8749,247.0028,821.0
2019-02-21 12:30:00,251.1,251.24,251.04,251.14,4698.0,247.0028,247.1405,246.9438,247.0421,4698.0
2019-02-21 12:35:00,251.08,251.23,251.03,251.11,4701.0,246.9831,247.1307,246.9339,247.0126,4701.0
2019-02-21 12:40:00,251.19,251.26,251.12,251.12,2814.0,247.0913,247.1602,247.0225,247.0225,2814.0
2019-02-21 12:45:00,251.12,251.17,251.08,251.15,2599.0,247.0225,247.0716,246.9831,247.052,2599.0
2019-02-21 12:50:00,251.18,251.26,251.18,251.21,2376.0,247.0815,247.1602,247.0815,247.111,2376.0
2019-02-21 12:55:00,251.21,251.37,251.2,251.37,2306.0,247.111,247.2684,247.1012,247.2684,2306.0
2019-02-21 13:00:00,251.4,251.45,251.26,251.27,4525.0,247.2979,247.3471,247.1602,247.17,4525.0
2019-02-21 13:05:00,251.3,251.34,251.24,251.27,3249.0,247.1995,247.2389,247.1405,247.17,3249.0
2019-02-21 13:10:00,251.28,251.32,251.26,251.3,1400.0,247.1798,247.2192,247.1602,247.1995,1400.0
2019-02-21 13:15:00,251.18,251.22,251.12,251.22,1440.0,247.0815,247.1208,247.0225,247.1208,1440.0
2019-02-21 13:20:00,251.25,251.32,251.25,251.29,2400.0,247.1503,247.2192,247.1503,247.1897,2400.0
2019-02-21 13:25:00,251.23,251.25,251.16,251.23,3234.0,247.1307,247.1503,247.0618,247.1307,3234.0
2019-02-21 13:30:00,251.27,251.27,251.14,251.14,2700.0,247.17,247.17,247.0421,247.0421,2700.0
2019-02-21 13:35:00,251.12,251.15,251.08,251.08,3813.0,247.0225,247.052,246.9831,246.9831,3813.0
2019-02-21 13:40:00,251.07,251.11,251.06,251.06,2185.0,246.9733,247.0126,246.9634,246.9634,2185.0
2019-02-21 13:45:00,251.06,251.32,251.06,251.28,4345.0,246.9634,247.2192,246.9634,247.1798,4345.0
2019-02-21 13:50:00,251.27,251.44,251.26,251.44,4337.0,247.17,247.3372,247.1602,247.3372,4337.0
2019-02-21 13:55:00,251.42,251.58,251.42,251.48,5145.0,247.3176,247.475,247.3176,247.3766,5145.0
2019-02-21 14:00:00,251.47,251.49,251.45,251.48,1150.0,247.3667,247.3864,247.3471,247.3766,1150.0
2019-02-21 14:05:00,251.43,251.46,251.35,251.36,2614.0,247.3274,247.3569,247.2487,247.2585,2614.0
2019-02-21 14:10:00,251.34,251.34,251.19,251.2,2603.0,247.2389,247.2389,247.0913,247.1012,2603.0
2019-02-21 14:15:00,251.07,251.13,251.05,251.06,2015.0,246.9733,247.0323,246.9536,246.9634,2015.0
2019-02-21 14:20:00,251.05,251.05,250.74,250.75,4577.0,246.9536,246.9536,246.6487,246.6585,4577.0
2019-02-21 14:25:00,250.71,250.88,250.63,250.88,4648.0,246.6191,246.7864,246.5405,246.7864,4648.0
2019-02-21 14:30:00,250.93,251.03,250.89,250.92,8015.0,246.8356,246.9339,246.7962,246.8257,8015.0
2019-02-21 14:35:00,250.89,250.96,250.82,250.82,2968.0,246.7962,246.8651,246.7274,246.7274,2968.0
2019-02-21 14:40:00,250.83,250.93,250.83,250.93,2696.0,246.7372,246.8356,246.7372,246.8356,2696.0
2019-02-21 14:45:00,250.92,250.95,250.41,250.46,8169.0,246.8257,246.8552,246.324,246.3732,8169.0
2019-02-21 14:50:00,250.42,250.42,250.29,250.36,4286.0,246.3339,246.3339,246.206,246.2749,4286.0
2019-02-21 14:55:00,250.25,250.47,250.25,250.43,1238.0,246.1667,246.3831,246.1667,246.3437,1238.0
2019-02-21 15:00:00,250.41,250.55,250.36,250.54,7094.0,246.324,246.4618,246.2749,246.4519,7094.0
2019-02-21 15:05:00,250.54,250.83,250.53,250.76,10872.0,246.4519,246.7372,246.4421,246.6683,10872.0
2019-02-21 15:10:00,250.71,250.85,250.61,250.73,4587.0,246.6191,246.7569,246.5208,246.6388,4587.0
2019-02-21 15:15:00,250.71,250.81,250.65,250.68,3427.0,246.6191,246.7175,246.5601,246.5896,3427.0
2019-02-21 15:20:00,250.72,250.74,250.6,250.71,6266.0,246.629,246.6487,246.5109,246.6191,6266.0
2019-02-21 15:25:00,250.71,250.71,250.58,250.61,4200.0,246.6191,246.6191,246.4913,246.5208,4200.0
2019-02-21 15:30:00,250.61,250.65,250.2,250.4,12576.0,246.5208,246.5601,246.1175,246.3142,12576.0
2019-02-21 15:35:00,250.39,250.52,250.39,250.48,7213.0,246.3044,246.4322,246.3044,246.3929,7213.0
2019-02-21 15:40:00,250.5,250.68,250.4,250.62,9485.0,246.4126,246.5896,246.3142,246.5306,9485.0
2019-02-21 15:45:00,250.66,250.9,250.66,250.88,10856.0,246.57,246.806,246.57,246.7864,10856.0
2019-02-21 15:50:00,250.89,251.13,250.88,251.04,23898.0,246.7962,247.0323,246.7864,246.9438,23898.0
2019-02-21 15:55:00,251.07,251.46,251.06,251.45,34108.0,246.9733,247.3569,246.9634,247.3471,34108.0
2019-02-22 09:30:00,251.45,252.37,251.16,251.71,29313.0,247.3471,248.2521,247.0618,247.6028,29313.0
2019-02-22 09:35:00,251.71,252.06,251.42,251.76,17740.0,247.6028,247.9471,247.3176,247.652,17740.0
2019-02-22 09:40:00,251.79,252.06,251.63,251.74,9037.0,247.6815,247.9471,247.5241,247.6323,9037.0
2019-02-22 09:45:00,251.63,251.92,251.57,251.6,5006.0,247.5241,247.8094,247.4651,247.4946,5006.0
2019-02-22 09:50:00,251.57,251.93,251.57,251.87,4255.0,247.4651,247.8192,247.4651,247.7602,4255.0
2019-02-22 09:55:00,251.81,251.97,251.55,251.92,3470.0,247.7012,247.8586,247.4454,247.8094,3470.0
2019-02-22 10:00:00,251.93,251.95,251.71,251.77,7061.0,247.8192,247.8389,247.6028,247.6619,7061.0
2019-02-22 10:05:00,251.73,251.85,251.53,251.57,8349.0,247.6225,247.7405,247.4258,247.4651,8349.0
2019-02-22 10:10:00,251.57,252.08,251.57,252.07,5913.0,247.4651,247.9668,247.4651,247.957,5913.0
2019-02-22 10:15:00,252.11,252.11,251.6,251.83,10965.0,247.9963,247.9963,247.4946,247.7209,10965.0
2019-02-22 10:20:00,251.9,252.22,251.83,252.21,6714.0,247.7897,248.1045,247.7209,248.0947,6714.0
2019-02-22 10:25:00,252.08,252.1,251.5,251.57,5050.0,247.9668,247.9865,247.3963,247.4651,5050.0
2019-02-22 10:30:00,251.5,251.7,251.5,251.65,4953.0,247.3963,247.593,247.3963,247.5438,4953.0
2019-02-22 10:35:00,251.47,251.82,251.28,251.82,4460.0,247.3667,247.711,247.1798,247.711,4460.0
2019-02-22 10:40:00,251.83,251.86,251.66,251.78,4512.0,247.7209,247.7504,247.5536,247.6717,4512.0
2019-02-22 10:45:00,251.75,251.86,251.51,251.67,3123.0,247.6422,247.7504,247.4061,247.5635,3123.0
2019-02-22 10:50:00,251.62,251.96,251.55,251.75,6130.0,247.5143,247.8488,247.4454,247.6422,6130.0
2019-02-22 10:55:00,251.8,252.1,251.8,252.05,2281.0,247.6914,247.9865,247.6914,247.9373,2281.0
2019-02-22 11:00:00,252.0,252.05,251.84,251.95,9125.0,247.8881,247.9373,247.7307,247.8389,9125.0
2019-02-22 11:05:00,251.95,252.02,251.87,251.91,4600.0,247.8389,247.9078,247.7602,247.7996,4600.0
2019-02-22 11:10:00,251.97,252.1,251.97,252.1,4875.0,247.8586,247.9865,247.8586,247.9865,4875.0
2019-02-22 11:15:00,252.05,252.19,251.97,252.18,10502.0,247.9373,248.075,247.8586,248.0652,10502.0
2019-02-22 11:20:00,252.13,252.23,251.97,252.08,7731.0,248.016,248.1143,247.8586,247.9668,7731.0
2019-02-22 11:25:00,252.09,252.1,251.72,251.81,4900.0,247.9766,247.9865,247.6127,247.7012,4900.0
2019-02-22 11:30:00,251.72,252.04,251.71,251.82,3950.0,247.6127,247.9274,247.6028,247.711,3950.0
2019-02-22 11:35:00,251.83,252.25,251.76,252.25,3771.0,247.7209,248.134,247.652,248.134,3771.0
2019-02-22 11:40:00,252.3,252.3,252.07,252.16,5090.0,248.1832,248.1832,247.957,248.0455,5090.0
2019-02-22 11:45:00,252.12,252.22,252.01,252.04,8531.0,248.0061,248.1045,247.8979,247.9274,8531.0
2019-02-22 11:50:00,252.07,252.18,252.01,252.1,7762.0,247.957,248.0652,247.8979,247.9865,7762.0
2019-02-22 11:55:00,252.12,252.16,251.95,252.15,3836.0,248.0061,248.0455,247.8389,248.0356,3836.0
2019-02-22 12:00:00,252.08,252.25,252.05,252.17,7664.0,247.9668,248.134,247.9373,248.0553,7664.0
2019-02-22 12:05:00,252.09,252.18,252.09,252.18,2144.0,247.9766,248.0652,247.9766,248.0652,2144.0
2019-02-22 12:10:00,252.17,252.18,252.01,252.01,4554.0,248.0553,248.0652,247.8979,247.8979,4554.0
2019-02-22 12:15:00,252.05,252.12,252.05,252.07,2581.0,247.9373,248.0061,247.9373,247.957,2581.0
2019-02-22 12:20:00,252.08,252.09,252.01,252.04,2497.0,247.9668,247.9766,247.8979,247.9274,2497.0
2019-02-22 12:25:00,252.06,252.11,251.99,252.02,7417.0,247.9471,247.9963,247.8783,247.9078,7417.0
2019-02-22 12:30:00,251.99,252.1,251.97,251.97,1745.0,247.8783,247.9865,247.8586,247.8586,1745.0
2019-02-22 12:35:00,251.96,251.97,251.86,251.96,1845.0,247.8488,247.8586,247.7504,247.8488,1845.0
2019-02-22 12:40:00,251.9,251.96,251.83,251.83,1576.0,247.7897,247.8488,247.7209,247.7209,1576.0
2019-02-22 12:45:00,251.89,251.99,251.85,251.99,2150.0,247.7799,247.8783,247.7405,247.8783,2150.0
2019-02-22 12:50:00,251.99,252.04,251.94,252.04,2780.0,247.8783,247.9274,247.8291,247.9274,2780.0
2019-02-22 12:55:00,252.0,252.05,251.88,251.88,2255.0,247.8881,247.9373,247.7701,247.7701,2255.0
2019-02-22 13:00:00,251.81,251.86,251.66,251.72,1550.0,247.7012,247.7504,247.5536,247.6127,1550.0
2019-02-22 13:05:00,251.79,251.86,251.75,251.75,1200.0,247.6815,247.7504,247.6422,247.6422,1200.0
2019-02-22 13:10:00,251.68,251.78,251.53,251.78,7929.0,247.5733,247.6717,247.4258,247.6717,7929.0
2019-02-22 13:15:00,251.8,251.87,251.71,251.71,2728.0,247.6914,247.7602,247.6028,247.6028,2728.0
2019-02-22 13:20:00,251.77,251.88,251.69,251.88,1150.0,247.6619,247.7701,247.5832,247.7701,1150.0
2019-02-22 13:25:00,251.9,251.9,251.77,251.8,1138.0,247.7897,247.7897,247.6619,247.6914,1138.0
2019-02-22 13:30:00,251.85,251.9,251.8,251.82,2654.0,247.7405,247.7897,247.6914,247.711,2654.0
2019-02-22 13:35:00,251.83,251.96,251.83,251.9,1708.0,247.7209,247.8488,247.7209,247.7897,1708.0
2019-02-22 13:40:00,251.97,252.19,251.95,252.08,6485.0,247.8586,248.075,247.8389,247.9668,6485.0
2019-02-22 13:45:00,252.13,252.23,252.09,252.12,1908.0,248.016,248.1143,247.9766,248.0061,1908.0
2019-02-22 13:50:00,252.17,252.17,252.01,252.07,2797.0,248.0553,248.0553,247.8979,247.957,2797.0
2019-02-22 13:55:00,252.07,252.11,251.98,251.98,6519.0,247.957,247.9963,247.8684,247.8684,6519.0
2019-02-22 14:00:00,251.96,252.1,251.95,251.95,2700.0,247.8488,247.9865,247.8389,247.8389,2700.0
2019-02-22 14:05:00,251.95,252.03,251.88,252.03,3802.0,247.8389,247.9176,247.7701,247.9176,3802.0
2019-02-22 14:10:00,252.06,252.16,252.06,252.09,5330.0,247.9471,248.0455,247.9471,247.9766,5330.0
2019-02-22 14:15:00,252.09,252.1,251.74,251.74,5701.0,247.9766,247.9865,247.6323,247.6323,5701.0
2019-02-22 14:20:00,251.83,251.83,251.62,251.68,4231.0,247.7209,247.7209,247.5143,247.5733,4231.0
2019-02-22 14:25:00,251.64,251.7,251.63,251.64,1600.0,247.534,247.593,247.5241,247.534,1600.0
2019-02-22 14:30:00,251.73,251.79,251.7,251.72,4264.0,247.6225,247.6815,247.593,247.6127,4264.0
2019-02-22 14:35:00,251.66,251.81,251.47,251.74,21491.0,247.5536,247.7012,247.3667,247.6323,21491.0
2019-02-22 14:40:00,251.65,251.82,251.56,251.62,6845.0,247.5438,247.711,247.4553,247.5143,6845.0
2019-02-22 14:45:00,251.6,251.73,251.58,251.69,3150.0,247.4946,247.6225,247.475,247.5832,3150.0
2019-02-22 14:50:00,251.64,251.8,251.59,251.68,7013.0,247.534,247.6914,247.4848,247.5733,7013.0
2019-02-22 14:55:00,251.62,251.71,251.6,251.6,2937.0,247.5143,247.6028,247.4946,247.4946,2937.0
2019-02-22 15:00:00,251.55,251.74,251.55,251.73,11853.0,247.4454,247.6323,247.4454,247.6225,11853.0
2019-02-22 15:05:00,251.71,251.73,251.56,251.73,6432.0,247.6028,247.6225,247.4553,247.6225,6432.0
2019-02-22 15:10:00,251.73,251.77,251.68,251.74,11016.0,247.6225,247.6619,247.5733,247.6323,11016.0
2019-02-22 15:15:00,251.74,251.76,251.68,251.76,9680.0,247.6323,247.652,247.5733,247.652,9680.0
2019-02-22 15:20:00,251.75,251.82,251.68,251.79,10483.0,247.6422,247.711,247.5733,247.6815,10483.0
2019-02-22 15:25:00,251.82,251.88,251.77,251.83,18373.0,247.711,247.7701,247.6619,247.7209,18373.0
2019-02-22 15:30:00,251.84,251.85,251.61,251.64,64270.0,247.7307,247.7405,247.5045,247.534,64270.0
2019-02-22 15:35:00,251.64,251.71,251.59,251.71,12383.0,247.534,247.6028,247.4848,247.6028,12383.0
2019-02-22 15:40:00,251.72,251.76,251.6,251.75,14769.0,247.6127,247.652,247.4946,247.6422,14769.0
2019-02-22 15:45:00,251.74,251.85,251.64,251.69,26908.0,247.6323,247.7405,247.534,247.5832,26908.0
2019-02-22 15:50:00,251.7,251.86,251.61,251.77,19144.0,247.593,247.7504,247.5045,247.6619,19144.0
2019-02-22 15:55:00,251.8,252.32,251.71,252.09,47534.0,247.6914,248.2029,247.6028,247.9766,47534.0
2019-02-25 09:30:00,252.52,253.8,252.51,253.63,82854.0,248.3996,249.6587,248.3898,249.4915,82854.0
2019-02-25 09:35:00,253.58,253.66,253.24,253.54,18926.0,249.4423,249.521,249.1079,249.403,18926.0
2019-02-25 09:40:00,253.65,253.79,253.3,253.66,13711.0,249.5112,249.6489,249.1669,249.521,13711.0
2019-02-25 09:45:00,253.65,253.74,253.33,253.63,18893.0,249.5112,249.5997,249.1964,249.4915,18893.0
2019-02-25 09:50:00,253.63,253.67,253.39,253.49,16147.0,249.4915,249.5308,249.2554,249.3538,16147.0
2019-02-25 09:55:00,253.45,253.45,252.83,253.1,8796.0,249.3144,249.3144,248.7046,248.9701,8796.0
2019-02-25 10:00:00,252.93,253.2,252.9,253.02,9508.0,248.8029,249.0685,248.7734,248.8915,9508.0
2019-02-25 10:05:00,253.08,253.5,253.06,253.43,8531.0,248.9505,249.3636,248.9308,249.2948,8531.0
2019-02-25 10:10:00,253.39,253.42,253.18,253.18,3608.0,249.2554,249.2849,249.0488,249.0488,3608.0
2019-02-25 10:15:00,253.11,253.5,253.09,253.43,14103.0,248.98,249.3636,248.9603,249.2948,14103.0
2019-02-25 10:20:00,253.46,253.63,253.3,253.59,7625.0,249.3243,249.4915,249.1669,249.4522,7625.0
2019-02-25 10:25:00,253.56,253.63,253.47,253.47,5674.0,249.4226,249.4915,249.3341,249.3341,5674.0
2019-02-25 10:30:00,253.42,253.52,253.42,253.51,2400.0,249.2849,249.3833,249.2849,249.3735,2400.0
2019-02-25 10:35:00,253.52,254.43,253.52,254.32,16327.0,249.3833,250.2784,249.3833,250.1702,16327.0
2019-02-25 10:40:00,254.34,254.76,254.23,254.67,10093.0,250.1899,250.6031,250.0817,250.5145,10093.0
2019-02-25 10:45:00,254.74,254.88,254.57,254.74,4657.0,250.5834,250.7211,250.4162,250.5834,4657.0
2019-02-25 10:50:00,254.83,255.05,254.67,254.79,27831.0,250.6719,250.8883,250.5145,250.6326,27831.0
2019-02-25 10:55:00,254.69,254.85,254.65,254.84,9712.0,250.5342,250.6916,250.4949,250.6818,9712.0
2019-02-25 11:00:00,254.77,255.13,254.77,255.13,5394.0,250.6129,250.967,250.6129,250.967,5394.0
2019-02-25 11:05:00,255.26,255.42,255.09,255.42,7144.0,251.0949,251.2523,250.9277,251.2523,7144.0
2019-02-25 11:10:00,255.45,255.73,255.45,255.67,6631.0,251.2818,251.5572,251.2818,251.4982,6631.0
2019-02-25 11:15:00,255.69,255.69,255.35,255.38,7465.0,251.5179,251.5179,251.1834,251.2129,7465.0
2019-02-25 11:20:00,255.45,255.49,255.26,255.31,3802.0,251.2818,251.3212,251.0949,251.1441,3802.0
2019-02-25 11:25:00,255.26,255.26,255.0,255.0,6130.0,251.0949,251.0949,250.8391,250.8391,6130.0
2019-02-25 11:30:00,255.01,255.08,254.59,254.59,4712.0,250.849,250.9178,250.4358,250.4358,4712.0
2019-02-25 11:35:00,254.66,254.73,254.59,254.6,4658.0,250.5047,250.5736,250.4358,250.4457,4658.0
2019-02-25 11:40:00,254.62,254.76,254.58,254.71,4399.0,250.4653,250.6031,250.426,250.5539,4399.0
2019-02-25 11:45:00,254.73,254.95,254.66,254.95,4808.0,250.5736,250.79,250.5047,250.79,4808.0
2019-02-25 11:50:00,254.95,255.02,254.91,254.91,7991.0,250.79,250.8588,250.7506,250.7506,7991.0
2019-02-25 11:55:00,254.88,254.88,254.51,254.76,5276.0,250.7211,250.7211,250.3571,250.6031,5276.0
2019-02-25 12:00:00,254.86,255.24,254.81,255.18,10766.0,250.7014,251.0752,250.6522,251.0162,10766.0
2019-02-25 12:05:00,255.15,255.2,254.96,254.99,3980.0,250.9867,251.0359,250.7998,250.8293,3980.0
2019-02-25 12:10:00,254.94,255.15,254.84,255.1,4340.0,250.7801,250.9867,250.6818,250.9375,4340.0
2019-02-25 12:15:00,255.06,255.13,254.88,255.1,2937.0,250.8982,250.967,250.7211,250.9375,2937.0
2019-02-25 12:20:00,255.06,255.06,254.54,254.72,9374.0,250.8982,250.8982,250.3867,250.5637,9374.0
2019-02-25 12:25:00,254.7,254.86,254.7,254.81,3048.0,250.544,250.7014,250.544,250.6522,3048.0
2019-02-25 12:30:00,254.75,254.75,254.57,254.61,5288.0,250.5932,250.5932,250.4162,250.4555,5288.0
2019-02-25 12:35:00,254.62,254.62,254.46,254.59,3480.0,250.4653,250.4653,250.308,250.4358,3480.0
2019-02-25 12:40:00,254.59,254.6,254.15,254.18,4247.0,250.4358,250.4457,250.003,250.0325,4247.0
2019-02-25 12:45:00,254.12,254.17,254.0,254.01,4333.0,249.9735,250.0227,249.8555,249.8653,4333.0
2019-02-25 12:50:00,254.04,254.12,253.98,254.05,3540.0,249.8948,249.9735,249.8358,249.9046,3540.0
2019-02-25 12:55:00,254.02,254.02,253.84,253.99,2903.0,249.8751,249.8751,249.6981,249.8456,2903.0
2019-02-25 13:00:00,254.0,254.36,253.99,254.36,3936.0,249.8555,250.2096,249.8456,250.2096,3936.0
2019-02-25 13:05:00,254.39,254.4,254.27,254.27,2200.0,250.2391,250.2489,250.1211,250.1211,2200.0
2019-02-25 13:10:00,254.29,254.32,253.96,253.96,1841.0,250.1407,250.1702,249.8161,249.8161,1841.0
2019-02-25 13:15:00,253.96,254.12,253.92,254.12,2700.0,249.8161,249.9735,249.7768,249.9735,2700.0
2019-02-25 13:20:00,254.06,254.11,254.02,254.03,1528.0,249.9145,249.9637,249.8751,249.885,1528.0
2019-02-25 13:25:00,254.05,254.05,253.83,254.03,9190.0,249.9046,249.9046,249.6882,249.885,9190.0
2019-02-25 13:30:00,254.02,254.02,253.9,253.92,1138.0,249.8751,249.8751,249.7571,249.7768,1138.0
2019-02-25 13:35:00,253.88,254.02,253.88,253.89,3884.0,249.7374,249.8751,249.7374,249.7473,3884.0
2019-02-25 13:40:00,253.89,254.06,253.89,254.05,1807.0,249.7473,249.9145,249.7473,249.9046,1807.0
2019-02-25 13:45:00,254.05,254.09,253.98,254.09,2884.0,249.9046,249.944,249.8358,249.944,2884.0
2019-02-25 13:50:00,254.09,254.1,254.03,254.06,4146.0,249.944,249.9538,249.885,249.9145,4146.0
2019-02-25 13:55:00,254.03,254.05,253.96,254.01,2361.0,249.885,249.9046,249.8161,249.8653,2361.0
2019-02-25 14:00:00,253.98,254.15,253.96,254.15,3293.0,249.8358,250.003,249.8161,250.003,3293.0
2019-02-25 14:05:00,254.09,254.11,254.02,254.11,1700.0,249.944,249.9637,249.8751,249.9637,1700.0
2019-02-25 14:10:00,254.11,254.17,254.08,254.08,4232.0,249.9637,250.0227,249.9342,249.9342,4232.0
2019-02-25 14:15:00,254.12,254.19,254.09,254.1,2647.0,249.9735,250.0424,249.944,249.9538,2647.0
2019-02-25 14:20:00,254.04,254.12,254.04,254.04,2305.0,249.8948,249.9735,249.8948,249.8948,2305.0
2019-02-25 14:25:00,254.04,254.08,253.88,253.88,5129.0,249.8948,249.9342,249.7374,249.7374,5129.0
2019-02-25 14:30:00,253.85,253.91,253.64,253.68,3978.0,249.7079,249.7669,249.5013,249.5407,3978.0
2019-02-25 14:35:00,253.66,253.78,253.65,253.76,5009.0,249.521,249.6391,249.5112,249.6194,5009.0
2019-02-25 14:40:00,253.78,253.85,253.77,253.79,3502.0,249.6391,249.7079,249.6292,249.6489,3502.0
2019-02-25 14:45:00,253.83,253.83,253.64,253.71,4116.0,249.6882,249.6882,249.5013,249.5702,4116.0
2019-02-25 14:50:00,253.65,253.77,253.58,253.61,5119.0,249.5112,249.6292,249.4423,249.4718,5119.0
2019-02-25 14:55:00,253.64,253.64,253.55,253.61,2677.0,249.5013,249.5013,249.4128,249.4718,2677.0
2019-02-25 15:00:00,253.61,253.72,253.58,253.63,3600.0,249.4718,249.58,249.4423,249.4915,3600.0
2019-02-25 15:05:00,253.69,253.7,253.53,253.57,6567.0,249.5505,249.5604,249.3931,249.4325,6567.0
2019-02-25 15:10:00,253.59,253.63,253.51,253.61,10370.0,249.4522,249.4915,249.3735,249.4718,10370.0
2019-02-25 15:15:00,253.58,253.88,253.58,253.86,26386.0,249.4423,249.7374,249.4423,249.7177,26386.0
2019-02-25 15:20:00,253.89,253.91,253.66,253.67,3683.0,249.7473,249.7669,249.521,249.5308,3683.0
2019-02-25 15:25:00,253.71,253.72,253.31,253.33,7462.0,249.5702,249.58,249.1767,249.1964,7462.0
2019-02-25 15:30:00,253.36,253.86,253.33,253.85,6886.0,249.2259,249.7177,249.1964,249.7079,6886.0
2019-02-25 15:35:00,253.83,254.09,253.76,253.94,13033.0,249.6882,249.944,249.6194,249.7964,13033.0
2019-02-25 15:40:00,253.99,254.2,253.99,254.1,10596.0,249.8456,250.0522,249.8456,249.9538,10596.0
2019-02-25 15:45:00,254.07,254.12,253.87,254.06,28977.0,249.9243,249.9735,249.7276,249.9145,28977.0
2019-02-25 15:50:00,254.05,254.26,253.9,254.23,22314.0,249.9046,250.1112,249.7571,250.0817,22314.0
2019-02-25 15:55:00,254.25,254.29,253.63,253.88,66720.0,250.1014,250.1407,249.4915,249.7374,66720.0
2019-02-26 09:30:00,253.73,254.45,252.9,254.21,27542.0,249.5899,250.2981,248.7734,250.062,27542.0
2019-02-26 09:35:00,254.21,254.75,253.9,254.13,9034.0,250.062,250.5932,249.7571,249.9833,9034.0
2019-02-26 09:40:00,254.27,254.33,253.8,254.19,9895.0,250.1211,250.1801,249.6587,250.0424,9895.0
2019-02-26 09:45:00,254.0,254.0,253.29,253.49,7540.0,249.8555,249.8555,249.157,249.3538,7540.0
2019-02-26 09:50:00,253.37,253.68,253.35,253.54,14123.0,249.2357,249.5407,249.2161,249.403,14123.0
2019-02-26 09:55:00,253.54,253.88,253.38,253.66,7253.0,249.403,249.7374,249.2456,249.521,7253.0
2019-02-26 10:00:00,253.66,253.99,253.46,253.63,7889.0,249.521,249.8456,249.3243,249.4915,7889.0
2019-02-26 10:05:00,253.7,253.7,253.27,253.58,7508.0,249.5604,249.5604,249.1374,249.4423,7508.0
2019-02-26 10:10:00,253.63,253.63,253.45,253.58,5458.0,249.4915,249.4915,249.3144,249.4423,5458.0
2019-02-26 10:15:00,253.45,253.57,253.37,253.37,3418.0,249.3144,249.4325,249.2357,249.2357,3418.0
2019-02-26 10:20:00,253.5,253.81,253.5,253.78,5095.0,249.3636,249.6686,249.3636,249.6391,5095.0
2019-02-26 10:25:00,253.8,253.86,253.29,253.4,5770.0,249.6587,249.7177,249.157,249.2653,5770.0
2019-02-26 10:30:00,253.4,253.44,253.11,253.44,5783.0,249.2653,249.3046,248.98,249.3046,5783.0
2019-02-26 10:35:00,253.44,253.63,253.15,253.22,21028.0,249.3046,249.4915,249.0193,249.0882,21028.0
2019-02-26 10:40:00,253.25,253.41,253.15,253.21,3871.0,249.1177,249.2751,249.0193,249.0784,3871.0
2019-02-26 10:45:00,253.26,253.39,253.22,253.31,7122.0,249.1275,249.2554,249.0882,249.1767,7122.0
2019-02-26 10:50:00,253.2,253.2,253.0,253.12,2279.0,249.0685,249.0685,248.8718,248.9898,2279.0
2019-02-26 10:55:00,253.02,253.14,253.0,253.04,3489.0,248.8915,249.0095,248.8718,248.9111,3489.0
2019-02-26 11:00:00,253.01,253.1,252.83,252.93,4697.0,248.8816,248.9701,248.7046,248.8029,4697.0
2019-02-26 11:05:00,252.95,253.12,252.94,253.12,3461.0,248.8226,248.9898,248.8128,248.9898,3461.0
2019-02-26 11:10:00,253.16,253.73,253.14,253.73,3506.0,249.0292,249.5899,249.0095,249.5899,3506.0
2019-02-26 11:15:00,253.89,253.89,253.68,253.78,1998.0,249.7473,249.7473,249.5407,249.6391,1998.0
2019-02-26 11:20:00,253.82,253.82,253.45,253.69,2222.0,249.6784,249.6784,249.3144,249.5505,2222.0
2019-02-26 11:25:00,253.61,253.81,253.6,253.76,3873.0,249.4718,249.6686,249.462,249.6194,3873.0
2019-02-26 11:30:00,253.77,254.05,253.77,253.85,7900.0,249.6292,249.9046,249.6292,249.7079,7900.0
2019-02-26 11:35:00,253.8,253.8,253.46,253.47,3278.0,249.6587,249.6587,249.3243,249.3341,3278.0
2019-02-26 11:40:00,253.55,253.55,253.26,253.26,9559.0,249.4128,249.4128,249.1275,249.1275,9559.0
2019-02-26 11:45:00,253.31,253.62,253.3,253.62,9028.0,249.1767,249.4817,249.1669,249.4817,9028.0
2019-02-26 11:50:00,253.63,253.86,253.62,253.79,6726.0,249.4915,249.7177,249.4817,249.6489,6726.0
2019-02-26 11:55:00,253.77,253.77,253.51,253.65,4423.0,249.6292,249.6292,249.3735,249.5112,4423.0
2019-02-26 12:00:00,253.65,253.73,253.2,253.33,8747.0,249.5112,249.5899,249.0685,249.1964,8747.0
2019-02-26 12:05:00,253.23,253.37,253.15,253.33,2868.0,249.098,249.2357,249.0193,249.1964,2868.0
2019-02-26 12:10:00,253.23,253.4,253.2,253.4,1526.0,249.098,249.2653,249.0685,249.2653,1526.0
2019-02-26 12:15:00,253.38,253.49,253.32,253.49,2618.0,249.2456,249.3538,249.1866,249.3538,2618.0
2019-02-26 12:20:00,253.45,253.57,253.37,253.57,2452.0,249.3144,249.4325,249.2357,249.4325,2452.0
2019-02-26 12:25:00,253.56,253.57,253.41,253.49,1990.0,249.4226,249.4325,249.2751,249.3538,1990.0
2019-02-26 12:30:00,253.47,253.54,253.38,253.49,7677.0,249.3341,249.403,249.2456,249.3538,7677.0
2019-02-26 12:35:00,253.5,253.72,253.24,253.6,21848.0,249.3636,249.58,249.1079,249.462,21848.0
2019-02-26 12:40:00,253.58,253.98,253.58,253.87,3085.0,249.4423,249.8358,249.4423,249.7276,3085.0
2019-02-26 12:45:00,253.85,253.92,253.74,253.91,4834.0,249.7079,249.7768,249.5997,249.7669,4834.0
2019-02-26 12:50:00,254.15,254.28,253.99,254.22,14824.0,250.003,250.1309,249.8456,250.0719,14824.0
2019-02-26 12:55:00,254.28,254.38,254.22,254.32,6839.0,250.1309,250.2293,250.0719,250.1702,6839.0
2019-02-26 13:00:00,254.24,254.34,254.16,254.21,3915.0,250.0915,250.1899,250.0129,250.062,3915.0
2019-02-26 13:05:00,254.17,254.29,254.11,254.25,8531.0,250.0227,250.1407,249.9637,250.1014,8531.0
2019-02-26 13:10:00,254.27,254.33,254.23,254.33,4611.0,250.1211,250.1801,250.0817,250.1801,4611.0
2019-02-26 13:15:00,254.34,254.47,254.31,254.45,7854.0,250.1899,250.3178,250.1604,250.2981,7854.0
2019-02-26 13:20:00,254.44,254.49,254.19,254.34,15215.0,250.2883,250.3375,250.0424,250.1899,15215.0
2019-02-26 13:25:00,254.33,254.34,254.19,254.27,31472.0,250.1801,250.1899,250.0424,250.1211,31472.0
2019-02-26 13:30:00,254.2,254.23,254.03,254.14,10265.0,250.0522,250.0817,249.885,249.9932,10265.0
2019-02-26 13:35:00,254.14,254.24,253.91,253.95,9989.0,249.9932,250.0915,249.7669,249.8063,9989.0
2019-02-26 13:40:00,253.98,253.98,253.73,253.79,3932.0,249.8358,249.8358,249.5899,249.6489,3932.0
2019-02-26 13:45:00,253.85,254.06,253.85,254.06,2891.0,249.7079,249.9145,249.7079,249.9145,2891.0
2019-02-26 13:50:00,254.08,254.11,254.02,254.11,2000.0,249.9342,249.9637,249.8751,249.9637,2000.0
2019-02-26 13:55:00,254.16,254.16,253.93,253.97,2943.0,250.0129,250.0129,249.7866,249.826,2943.0
2019-02-26 14:00:00,254.02,254.18,253.98,254.01,7268.0,249.8751,250.0325,249.8358,249.8653,7268.0
2019-02-26 14:05:00,254.0,254.07,253.89,253.9,7313.0,249.8555,249.9243,249.7473,249.7571,7313.0
2019-02-26 14:10:00,253.88,254.18,253.87,254.16,13097.0,249.7374,250.0325,249.7276,250.0129,13097.0
2019-02-26 14:15:00,254.04,254.31,253.98,254.24,15435.0,249.8948,250.1604,249.8358,250.0915,15435.0
2019-02-26 14:20:00,254.28,254.41,253.95,253.95,11195.0,250.1309,250.2588,249.8063,249.8063,11195.0
2019-02-26 14:25:00,253.93,253.97,253.84,253.88,5983.0,249.7866,249.826,249.6981,249.7374,5983.0
2019-02-26 14:30:00,253.9,254.16,253.9,254.16,4587.0,249.7571,250.0129,249.7571,250.0129,4587.0
2019-02-26 14:35:00,254.28,254.49,254.18,254.4,13924.0,250.1309,250.3375,250.0325,250.2489,13924.0
2019-02-26 14:40:00,254.46,254.56,254.27,254.28,12889.0,250.308,250.4063,250.1211,250.1309,12889.0
2019-02-26 14:45:00,254.3,254.58,254.28,254.56,11310.0,250.1506,250.426,250.1309,250.4063,11310.0
2019-02-26 14:50:00,254.55,254.87,254.49,254.64,13683.0,250.3965,250.7113,250.3375,250.485,13683.0
2019-02-26 14:55:00,254.74,254.74,254.36,254.42,4329.0,250.5834,250.5834,250.2096,250.2686,4329.0
2019-02-26 15:00:00,254.4,254.84,254.4,254.82,12128.0,250.2489,250.6818,250.2489,250.6621,12128.0
2019-02-26 15:05:00,254.88,255.06,254.84,255.0,20747.0,250.7211,250.8982,250.6818,250.8391,20747.0
2019-02-26 15:10:00,254.98,255.15,254.62,254.67,17047.0,250.8195,250.9867,250.4653,250.5145,17047.0
2019-02-26 15:15:00,254.66,255.0,254.64,254.7,6977.0,250.5047,250.8391,250.485,250.544,6977.0
2019-02-26 15:20:00,254.75,255.19,254.7,255.15,18919.0,250.5932,251.026,250.544,250.9867,18919.0
2019-02-26 15:25:00,255.11,255.12,254.55,254.58,15052.0,250.9474,250.9572,250.3965,250.426,15052.0
2019-02-26 15:30:00,254.55,255.04,254.48,254.65,33221.0,250.3965,250.8785,250.3276,250.4949,33221.0
2019-02-26 15:35:00,254.62,254.72,254.43,254.5,21070.0,250.4653,250.5637,250.2784,250.3473,21070.0
2019-02-26 15:40:00,254.51,254.64,254.4,254.48,10426.0,250.3571,250.485,250.2489,250.3276,10426.0
2019-02-26 15:45:00,254.51,254.6,254.43,254.47,20417.0,250.3571,250.4457,250.2784,250.3178,20417.0
2019-02-26 15:50:00,254.47,254.6,254.33,254.59,27657.0,250.3178,250.4457,250.1801,250.4358,27657.0
2019-02-26 15:55:00,254.6,254.84,253.94,253.98,64565.0,250.4457,250.6818,249.7964,249.8358,64565.0
2019-02-27 09:30:00,253.06,254.99,253.06,254.97,21578.0,248.9308,250.8293,248.9308,250.8096,21578.0
2019-02-27 09:35:00,254.97,255.45,254.61,255.45,9648.0,250.8096,251.2818,250.4555,251.2818,9648.0
2019-02-27 09:40:00,255.45,255.64,255.27,255.48,6360.0,251.2818,251.4687,251.1047,251.3113,6360.0
2019-02-27 09:45:00,255.39,255.88,255.39,255.85,5843.0,251.2228,251.7048,251.2228,251.6753,5843.0
2019-02-27 09:50:00,255.91,255.91,255.47,255.49,7966.0,251.7343,251.7343,251.3015,251.3212,7966.0
2019-02-27 09:55:00,255.41,255.46,255.0,255.08,8269.0,251.2425,251.2916,250.8391,250.9178,8269.0
2019-02-27 10:00:00,255.2,255.63,255.09,255.58,6478.0,251.0359,251.4589,250.9277,251.4097,6478.0
2019-02-27 10:05:00,255.62,255.87,255.55,255.87,6030.0,251.449,251.695,251.3802,251.695,6030.0
2019-02-27 10:10:00,255.81,255.93,255.23,255.63,18391.0,251.6359,251.754,251.0654,251.4589,18391.0
2019-02-27 10:15:00,255.44,256.0,255.35,255.98,33511.0,251.272,251.8228,251.1834,251.8032,33511.0
2019-02-27 10:20:00,255.87,256.02,255.45,256.02,46988.0,251.695,251.8425,251.2818,251.8425,46988.0
2019-02-27 10:25:00,255.98,256.13,255.67,256.06,10327.0,251.8032,251.9507,251.4982,251.8819,10327.0
2019-02-27 10:30:00,255.99,256.05,255.71,255.81,4742.0,251.813,251.872,251.5376,251.6359,4742.0
2019-02-27 10:35:00,255.8,256.01,255.75,255.9,3654.0,251.6261,251.8327,251.5769,251.7245,3654.0
2019-02-27 10:40:00,255.92,256.45,255.9,256.39,21399.0,251.7441,252.2655,251.7245,252.2065,21399.0
2019-02-27 10:45:00,256.45,256.51,256.15,256.2,6362.0,252.2655,252.3245,251.9704,252.0196,6362.0
2019-02-27 10:50:00,256.2,256.35,256.0,256.13,10442.0,252.0196,252.1671,251.8228,251.9507,10442.0
2019-02-27 10:55:00,256.17,256.35,256.01,256.35,6200.0,251.9901,252.1671,251.8327,252.1671,6200.0
2019-02-27 11:00:00,256.34,256.56,256.24,256.44,5543.0,252.1573,252.3737,252.0589,252.2556,5543.0
2019-02-27 11:05:00,256.45,257.21,256.44,257.1,20970.0,252.2655,253.0131,252.2556,252.9049,20970.0
2019-02-27 11:10:00,257.09,257.09,256.75,256.8,5011.0,252.895,252.895,252.5606,252.6098,5011.0
2019-02-27 11:15:00,256.71,256.81,256.55,256.79,7397.0,252.5212,252.6196,252.3639,252.5999,7397.0
2019-02-27 11:20:00,256.8,256.97,256.8,256.96,5079.0,252.6098,252.777,252.6098,252.7672,5079.0
2019-02-27 11:25:00,256.97,257.62,256.97,257.27,24740.0,252.777,253.4164,252.777,253.0721,24740.0
2019-02-27 11:30:00,257.11,257.29,256.99,256.99,9700.0,252.9147,253.0918,252.7967,252.7967,9700.0
2019-02-27 11:35:00,256.99,257.17,256.95,257.13,3000.0,252.7967,252.9737,252.7573,252.9344,3000.0
2019-02-27 11:40:00,257.12,257.12,256.92,256.97,4823.0,252.9246,252.9246,252.7278,252.777,4823.0
2019-02-27 11:45:00,256.93,257.38,256.92,257.35,9345.0,252.7377,253.1803,252.7278,253.1508,9345.0
2019-02-27 11:50:00,257.45,257.45,257.16,257.35,7588.0,253.2492,253.2492,252.9639,253.1508,7588.0
2019-02-27 11:55:00,257.38,257.47,257.15,257.15,2947.0,253.1803,253.2688,252.9541,252.9541,2947.0
2019-02-27 12:00:00,257.17,257.2,257.0,257.16,7667.0,252.9737,253.0032,252.8065,252.9639,7667.0
2019-02-27 12:05:00,257.22,257.25,257.11,257.14,6387.0,253.0229,253.0524,252.9147,252.9442,6387.0
2019-02-27 12:10:00,257.19,257.83,257.14,257.8,9713.0,252.9934,253.623,252.9442,253.5935,9713.0
2019-02-27 12:15:00,257.8,257.85,257.65,257.75,15404.0,253.5935,253.6426,253.4459,253.5443,15404.0
2019-02-27 12:20:00,257.8,257.99,257.8,257.95,5925.0,253.5935,253.7804,253.5935,253.741,5925.0
2019-02-27 12:25:00,257.92,258.02,257.85,257.88,6735.0,253.7115,253.8099,253.6426,253.6722,6735.0
2019-02-27 12:30:00,257.87,258.01,257.84,257.86,6922.0,253.6623,253.8,253.6328,253.6525,6922.0
2019-02-27 12:35:00,257.87,258.07,257.79,257.98,12924.0,253.6623,253.8591,253.5836,253.7705,12924.0
2019-02-27 12:40:00,257.95,258.05,257.69,257.69,8213.0,253.741,253.8394,253.4853,253.4853,8213.0
2019-02-27 12:45:00,257.69,257.74,257.59,257.7,4662.0,253.4853,253.5344,253.3869,253.4951,4662.0
2019-02-27 12:50:00,257.7,257.84,257.7,257.74,5019.0,253.4951,253.6328,253.4951,253.5344,5019.0
2019-02-27 12:55:00,257.71,257.8,257.63,257.75,4988.0,253.5049,253.5935,253.4262,253.5443,4988.0
2019-02-27 13:00:00,257.78,257.98,257.74,257.95,8384.0,253.5738,253.7705,253.5344,253.741,8384.0
2019-02-27 13:05:00,257.95,258.16,257.95,258.13,8402.0,253.741,253.9476,253.741,253.9181,8402.0
2019-02-27 13:10:00,258.1,258.26,258.03,258.26,4870.0,253.8886,254.046,253.8197,254.046,4870.0
2019-02-27 13:15:00,258.38,258.57,258.22,258.44,16203.0,254.164,254.3509,254.0066,254.223,16203.0
2019-02-27 13:20:00,258.42,258.84,258.42,258.84,17861.0,254.2033,254.6165,254.2033,254.6165,17861.0
2019-02-27 13:25:00,258.78,258.91,258.73,258.85,13280.0,254.5575,254.6853,254.5083,254.6263,13280.0
2019-02-27 13:30:00,258.81,258.97,258.73,258.94,15477.0,254.587,254.7444,254.5083,254.7149,15477.0
2019-02-27 13:35:00,258.99,259.19,258.93,258.95,13862.0,254.764,254.9608,254.705,254.7247,13862.0
2019-02-27 13:40:00,258.74,258.74,258.38,258.41,11171.0,254.5181,254.5181,254.164,254.1935,11171.0
2019-02-27 13:45:00,258.39,258.42,258.32,258.4,4237.0,254.1738,254.2033,254.105,254.1837,4237.0
2019-02-27 13:50:00,258.37,258.57,258.33,258.56,8543.0,254.1542,254.3509,254.1148,254.3411,8543.0
2019-02-27 13:55:00,258.56,258.63,258.53,258.57,3646.0,254.3411,254.4099,254.3115,254.3509,3646.0
2019-02-27 14:00:00,258.54,258.6,258.48,258.57,5691.0,254.3214,254.3804,254.2624,254.3509,5691.0
2019-02-27 14:05:00,258.54,258.54,258.42,258.42,3290.0,254.3214,254.3214,254.2033,254.2033,3290.0
2019-02-27 14:10:00,258.41,258.79,258.4,258.77,12215.0,254.1935,254.5673,254.1837,254.5476,12215.0
2019-02-27 14:15:00,258.8,258.96,258.8,258.89,15075.0,254.5771,254.7345,254.5771,254.6657,15075.0
2019-02-27 14:20:00,258.84,258.88,258.69,258.86,9834.0,254.6165,254.6558,254.4689,254.6362,9834.0
2019-02-27 14:25:00,258.84,258.96,258.81,258.94,11533.0,254.6165,254.7345,254.587,254.7149,11533.0
2019-02-27 14:30:00,258.96,259.07,258.89,259.04,10425.0,254.7345,254.8427,254.6657,254.8132,10425.0
2019-02-27 14:35:00,259.05,259.1,258.96,259.06,6706.0,254.8231,254.8722,254.7345,254.8329,6706.0
2019-02-27 14:40:00,259.04,259.41,259.02,259.32,18029.0,254.8132,255.1772,254.7936,255.0887,18029.0
2019-02-27 14:45:00,259.31,259.32,259.19,259.24,10830.0,255.0788,255.0887,254.9608,255.01,10830.0
2019-02-27 14:50:00,259.24,259.36,259.12,259.12,10172.0,255.01,255.128,254.8919,254.8919,10172.0
2019-02-27 14:55:00,259.0,259.0,258.8,258.81,6522.0,254.7739,254.7739,254.5771,254.587,6522.0
2019-02-27 15:00:00,258.81,259.01,258.76,258.94,7296.0,254.587,254.7837,254.5378,254.7149,7296.0
2019-02-27 15:05:00,258.97,259.1,258.83,259.07,9815.0,254.7444,254.8722,254.6067,254.8427,9815.0
2019-02-27 15:10:00,259.06,259.31,258.99,259.28,7477.0,254.8329,255.0788,254.764,255.0493,7477.0
2019-02-27 15:15:00,259.23,259.58,259.21,259.38,13994.0,255.0001,255.3444,254.9805,255.1477,13994.0
2019-02-27 15:20:00,259.38,259.39,259.02,259.09,13457.0,255.1477,255.1575,254.7936,254.8624,13457.0
2019-02-27 15:25:00,259.1,259.2,258.9,258.9,8139.0,254.8722,254.9706,254.6755,254.6755,8139.0
2019-02-27 15:30:00,258.89,258.95,258.81,258.86,14766.0,254.6657,254.7247,254.587,254.6362,14766.0
2019-02-27 15:35:00,258.86,259.14,258.86,259.06,14523.0,254.6362,254.9116,254.6362,254.8329,14523.0
2019-02-27 15:40:00,259.0,259.0,258.4,258.4,24376.0,254.7739,254.7739,254.1837,254.1837,24376.0
2019-02-27 15:45:00,258.4,258.75,258.27,258.75,28169.0,254.1837,254.528,254.0558,254.528,28169.0
2019-02-27 15:50:00,258.76,258.88,258.57,258.88,39606.0,254.5378,254.6558,254.3509,254.6558,39606.0
2019-02-27 15:55:00,258.93,259.21,258.78,259.12,107665.0,254.705,254.9805,254.5575,254.8919,107665.0
2019-02-28 09:30:00,257.85,258.99,256.59,257.7,48454.0,253.6426,254.764,252.4032,253.4951,48454.0
2019-02-28 09:35:00,257.74,257.97,257.39,257.97,9045.0,253.5344,253.7607,253.1901,253.7607,9045.0
2019-02-28 09:40:00,258.0,258.22,257.72,258.13,13691.0,253.7902,254.0066,253.5148,253.9181,13691.0
2019-02-28 09:45:00,258.04,258.9,257.94,258.89,18812.0,253.8295,254.6755,253.7312,254.6657,18812.0
2019-02-28 09:50:00,258.75,258.9,258.37,258.51,9510.0,254.528,254.6755,254.1542,254.2919,9510.0
2019-02-28 09:55:00,258.39,258.8,258.29,258.8,11250.0,254.1738,254.5771,254.0755,254.5771,11250.0
2019-02-28 10:00:00,258.74,258.77,258.2,258.34,19912.0,254.5181,254.5476,253.9869,254.1246,19912.0
2019-02-28 10:05:00,258.34,258.46,258.0,258.16,12508.0,254.1246,254.2427,253.7902,253.9476,12508.0
2019-02-28 10:10:00,258.14,258.5,257.97,258.31,13566.0,253.9279,254.282,253.7607,254.0951,13566.0
2019-02-28 10:15:00,258.4,259.01,258.29,258.97,17733.0,254.1837,254.7837,254.0755,254.7444,17733.0
2019-02-28 10:20:00,258.87,259.18,258.57,258.67,10723.0,254.646,254.9509,254.3509,254.4493,10723.0
2019-02-28 10:25:00,258.57,258.76,258.36,258.69,14194.0,254.3509,254.5378,254.1443,254.4689,14194.0
2019-02-28 10:30:00,258.75,258.79,258.33,258.62,11802.0,254.528,254.5673,254.1148,254.4001,11802.0
2019-02-28 10:35:00,258.67,258.83,258.54,258.54,8000.0,254.4493,254.6067,254.3214,254.3214,8000.0
2019-02-28 10:40:00,258.47,258.78,258.34,258.44,15067.0,254.2525,254.5575,254.1246,254.223,15067.0
2019-02-28 10:45:00,258.37,258.43,258.01,258.29,7547.0,254.1542,254.2132,253.8,254.0755,7547.0
2019-02-28 10:50:00,258.19,258.23,257.92,258.23,10477.0,253.9771,254.0164,253.7115,254.0164,10477.0
2019-02-28 10:55:00,258.19,258.62,258.19,258.52,7300.0,253.9771,254.4001,253.9771,254.3017,7300.0
2019-02-28 11:00:00,258.62,258.75,258.31,258.31,8788.0,254.4001,254.528,254.0951,254.0951,8788.0
2019-02-28 11:05:00,258.34,258.34,257.71,257.77,11155.0,254.1246,254.1246,253.5049,253.5639,11155.0
2019-02-28 11:10:00,257.67,257.79,257.52,257.79,7775.0,253.4656,253.5836,253.318,253.5836,7775.0
2019-02-28 11:15:00,257.76,258.01,257.75,257.96,8404.0,253.5541,253.8,253.5443,253.7508,8404.0
2019-02-28 11:20:00,257.92,258.39,257.84,258.38,7724.0,253.7115,254.1738,253.6328,254.164,7724.0
2019-02-28 11:25:00,258.41,258.6,258.35,258.51,16349.0,254.1935,254.3804,254.1345,254.2919,16349.0
2019-02-28 11:30:00,258.53,258.83,258.53,258.77,4794.0,254.3115,254.6067,254.3115,254.5476,4794.0
2019-02-28 11:35:00,258.76,259.0,258.61,258.95,5723.0,254.5378,254.7739,254.3902,254.7247,5723.0
2019-02-28 11:40:00,258.95,258.99,258.7,258.7,7694.0,254.7247,254.764,254.4788,254.4788,7694.0
2019-02-28 11:45:00,258.69,258.98,258.64,258.79,6950.0,254.4689,254.7542,254.4198,254.5673,6950.0
2019-02-28 11:50:00,258.82,259.45,258.79,259.39,15385.0,254.5968,255.2165,254.5673,255.1575,15385.0
2019-02-28 11:55:00,259.45,259.54,259.37,259.45,9956.0,255.2165,255.3051,255.1378,255.2165,9956.0
2019-02-28 12:00:00,259.48,259.48,259.26,259.3,5716.0,255.246,255.246,255.0296,255.069,5716.0
2019-02-28 12:05:00,259.33,259.46,259.29,259.32,5976.0,255.0985,255.2264,255.0591,255.0887,5976.0
2019-02-28 12:10:00,259.29,259.32,259.19,259.29,8175.0,255.0591,255.0887,254.9608,255.0591,8175.0
2019-02-28 12:15:00,259.29,259.51,259.29,259.51,6308.0,255.0591,255.2756,255.0591,255.2756,6308.0
2019-02-28 12:20:00,259.53,259.62,259.49,259.6,6800.0,255.2952,255.3838,255.2559,255.3641,6800.0
2019-02-28 12:25:00,259.61,259.75,259.5,259.75,8952.0,255.3739,255.5116,255.2657,255.5116,8952.0
2019-02-28 12:30:00,259.73,259.73,259.64,259.73,11689.0,255.492,255.492,255.4034,255.492,11689.0
2019-02-28 12:35:00,259.72,259.72,259.54,259.62,9534.0,255.4821,255.4821,255.3051,255.3838,9534.0
2019-02-28 12:40:00,259.63,259.69,259.56,259.63,7410.0,255.3936,255.4526,255.3247,255.3936,7410.0
2019-02-28 12:45:00,259.61,259.7,259.59,259.63,8172.0,255.3739,255.4625,255.3543,255.3936,8172.0
2019-02-28 12:50:00,259.63,259.77,259.59,259.59,17179.0,255.3936,255.5313,255.3543,255.3543,17179.0
2019-02-28 12:55:00,259.59,259.66,259.51,259.66,5202.0,255.3543,255.4231,255.2756,255.4231,5202.0
2019-02-28 13:00:00,259.7,259.74,259.61,259.61,6000.0,255.4625,255.5018,255.3739,255.3739,6000.0
2019-02-28 13:05:00,259.66,259.68,259.43,259.51,11383.0,255.4231,255.4428,255.1969,255.2756,11383.0
2019-02-28 13:10:00,259.55,259.64,259.42,259.51,6284.0,255.3149,255.4034,255.187,255.2756,6284.0
2019-02-28 13:15:00,259.55,259.78,259.53,259.78,9338.0,255.3149,255.5412,255.2952,255.5412,9338.0
2019-02-28 13:20:00,259.77,259.83,259.67,259.76,19893.0,255.5313,255.5903,255.4329,255.5215,19893.0
2019-02-28 13:25:00,259.9,259.9,259.68,259.73,6565.0,255.6592,255.6592,255.4428,255.492,6565.0
2019-02-28 13:30:00,259.73,259.79,259.49,259.49,21096.0,255.492,255.551,255.2559,255.2559,21096.0
2019-02-28 13:35:00,259.47,259.73,259.47,259.7,8539.0,255.2362,255.492,255.2362,255.4625,8539.0
2019-02-28 13:40:00,259.67,259.82,259.67,259.81,7536.0,255.4329,255.5805,255.4329,255.5707,7536.0
2019-02-28 13:45:00,259.85,259.85,259.71,259.85,12188.0,255.61,255.61,255.4723,255.61,12188.0
2019-02-28 13:50:00,259.85,260.04,259.83,260.04,24714.0,255.61,255.7969,255.5903,255.7969,24714.0
2019-02-28 13:55:00,260.02,260.07,259.98,260.0,10861.0,255.7772,255.8264,255.7379,255.7576,10861.0
2019-02-28 14:00:00,260.0,260.08,259.81,260.06,13022.0,255.7576,255.8363,255.5707,255.8166,13022.0
2019-02-28 14:05:00,260.06,260.11,259.98,260.0,20907.0,255.8166,255.8658,255.7379,255.7576,20907.0
2019-02-28 14:10:00,260.01,260.07,259.87,259.91,18321.0,255.7674,255.8264,255.6297,255.669,18321.0
2019-02-28 14:15:00,259.91,259.98,259.87,259.94,24191.0,255.669,255.7379,255.6297,255.6985,24191.0
2019-02-28 14:20:00,259.92,260.07,259.9,260.01,27127.0,255.6789,255.8264,255.6592,255.7674,27127.0
2019-02-28 14:25:00,259.99,260.05,259.9,260.0,32030.0,255.7477,255.8067,255.6592,255.7576,32030.0
2019-02-28 14:30:00,259.98,260.03,259.77,259.84,26632.0,255.7379,255.7871,255.5313,255.6002,26632.0
2019-02-28 14:35:00,259.85,259.95,259.78,259.9,19915.0,255.61,255.7084,255.5412,255.6592,19915.0
2019-02-28 14:40:00,259.91,259.94,259.82,259.94,30739.0,255.669,255.6985,255.5805,255.6985,30739.0
2019-02-28 14:45:00,259.92,259.95,259.85,259.89,16466.0,255.6789,255.7084,255.61,255.6494,16466.0
2019-02-28 14:50:00,259.9,259.92,259.71,259.72,19597.0,255.6592,255.6789,255.4723,255.4821,19597.0
2019-02-28 14:55:00,259.67,259.87,259.59,259.8,16208.0,255.4329,255.6297,255.3543,255.5608,16208.0
2019-02-28 15:00:00,259.8,259.94,259.74,259.92,25354.0,255.5608,255.6985,255.5018,255.6789,25354.0
2019-02-28 15:05:00,259.92,259.92,259.8,259.88,14284.0,255.6789,255.6789,255.5608,255.6395,14284.0
2019-02-28 15:10:00,259.85,259.89,259.76,259.77,12299.0,255.61,255.6494,255.5215,255.5313,12299.0
2019-02-28 15:15:00,259.79,259.89,259.68,259.88,16255.0,255.551,255.6494,255.4428,255.6395,16255.0
2019-02-28 15:20:00,259.9,259.9,259.75,259.83,19338.0,255.6592,255.6592,255.5116,255.5903,19338.0
2019-02-28 15:25:00,259.83,259.91,259.78,259.85,15427.0,255.5903,255.669,255.5412,255.61,15427.0
2019-02-28 15:30:00,259.85,259.91,259.69,259.75,24629.0,255.61,255.669,255.4526,255.5116,24629.0
2019-02-28 15:35:00,259.75,259.93,259.73,259.81,23091.0,255.5116,255.6887,255.492,255.5707,23091.0
2019-02-28 15:40:00,259.82,259.84,259.6,259.6,47282.0,255.5805,255.6002,255.3641,255.3641,47282.0
2019-02-28 15:45:00,259.59,259.66,259.31,259.63,44972.0,255.3543,255.4231,255.0788,255.3936,44972.0
2019-02-28 15:50:00,259.62,259.69,259.46,259.57,63783.0,255.3838,255.4526,255.2264,255.3346,63783.0
2019-02-28 15:55:00,259.57,259.9,259.44,259.54,186496.0,255.3346,255.6592,255.2067,255.3051,186496.0
2019-03-01 09:30:00,261.0,262.25,259.69,262.16,44126.0,256.7412,257.9708,255.4526,257.8823,44126.0
2019-03-01 09:35:00,262.17,262.3,262.05,262.28,8648.0,257.8922,258.02,257.7741,258.0004,8648.0
2019-03-01 09:40:00,262.15,262.15,261.4,261.63,9337.0,257.8725,257.8725,257.1347,257.361,9337.0
2019-03-01 09:45:00,261.56,261.64,261.37,261.53,4556.0,257.2921,257.3708,257.1052,257.2626,4556.0
2019-03-01 09:50:00,261.61,261.76,261.53,261.69,4885.0,257.3413,257.4888,257.2626,257.42,4885.0
2019-03-01 09:55:00,261.78,261.92,261.66,261.75,10206.0,257.5085,257.6462,257.3905,257.479,10206.0
2019-03-01 10:00:00,261.71,261.71,260.9,261.5,27423.0,257.4397,257.4397,256.6429,257.2331,27423.0
2019-03-01 10:05:00,261.53,261.53,261.14,261.44,12530.0,257.2626,257.2626,256.879,257.1741,12530.0
2019-03-01 10:10:00,261.39,261.48,261.24,261.25,10776.0,257.1249,257.2134,256.9773,256.9872,10776.0
2019-03-01 10:15:00,261.26,261.4,260.99,261.31,7473.0,256.997,257.1347,256.7314,257.0462,7473.0
2019-03-01 10:20:00,261.3,261.34,261.02,261.1,7142.0,257.0363,257.0757,256.7609,256.8396,7142.0
2019-03-01 10:25:00,261.03,261.38,261.03,261.26,9566.0,256.7708,257.115,256.7708,256.997,9566.0
2019-03-01 10:30:00,261.32,261.58,261.11,261.58,15977.0,257.056,257.3118,256.8494,257.3118,15977.0
2019-03-01 10:35:00,261.65,261.91,261.55,261.89,8656.0,257.3806,257.6364,257.2823,257.6167,8656.0
2019-03-01 10:40:00,261.89,262.2,261.83,261.93,11781.0,257.6167,257.9217,257.5577,257.6561,11781.0
2019-03-01 10:45:00,261.99,262.0,261.87,262.0,10800.0,257.7151,257.7249,257.597,257.7249,10800.0
2019-03-01 10:50:00,261.95,262.27,261.95,262.21,5814.0,257.6757,257.9905,257.6757,257.9315,5814.0
2019-03-01 10:55:00,262.27,262.27,261.97,262.02,10198.0,257.9905,257.9905,257.6954,257.7446,10198.0
2019-03-01 11:00:00,262.0,262.31,261.9,262.06,12410.0,257.7249,258.0299,257.6266,257.7839,12410.0
2019-03-01 11:05:00,262.07,262.17,261.99,262.1,5556.0,257.7938,257.8922,257.7151,257.8233,5556.0
2019-03-01 11:10:00,262.13,262.18,261.88,261.97,9528.0,257.8528,257.902,257.6069,257.6954,9528.0
2019-03-01 11:15:00,262.01,262.01,261.58,261.62,15442.0,257.7348,257.7348,257.3118,257.3511,15442.0
2019-03-01 11:20:00,261.62,261.62,261.36,261.59,13488.0,257.3511,257.3511,257.0954,257.3216,13488.0
2019-03-01 11:25:00,261.52,261.62,261.49,261.6,4531.0,257.2528,257.3511,257.2232,257.3315,4531.0
2019-03-01 11:30:00,261.61,261.85,261.6,261.82,3291.0,257.3413,257.5774,257.3315,257.5479,3291.0
2019-03-01 11:35:00,261.85,261.9,261.79,261.88,4549.0,257.5774,257.6266,257.5184,257.6069,4549.0
2019-03-01 11:40:00,261.87,261.9,261.74,261.78,7485.0,257.597,257.6266,257.4692,257.5085,7485.0
2019-03-01 11:45:00,261.85,262.05,261.83,261.88,9375.0,257.5774,257.7741,257.5577,257.6069,9375.0
2019-03-01 11:50:00,261.88,262.08,261.84,261.93,10122.0,257.6069,257.8036,257.5675,257.6561,10122.0
2019-03-01 11:55:00,261.86,262.15,261.86,262.15,6202.0,257.5872,257.8725,257.5872,257.8725,6202.0
2019-03-01 12:00:00,262.24,262.75,262.18,262.7,18957.0,257.961,258.4627,257.902,258.4135,18957.0
2019-03-01 12:05:00,262.79,262.9,262.69,262.82,3312.0,258.502,258.6102,258.4037,258.5315,3312.0
2019-03-01 12:10:00,262.87,262.9,262.67,262.84,6080.0,258.5807,258.6102,258.384,258.5512,6080.0
2019-03-01 12:15:00,262.88,263.18,262.82,263.04,7646.0,258.5906,258.8857,258.5315,258.748,7646.0
2019-03-01 12:20:00,263.05,263.1,262.9,263.04,7057.0,258.7578,258.807,258.6102,258.748,7057.0
2019-03-01 12:25:00,263.08,263.24,263.05,263.09,6656.0,258.7873,258.9447,258.7578,258.7971,6656.0
2019-03-01 12:30:00,263.11,263.2,263.04,263.09,3300.0,258.8168,258.9053,258.748,258.7971,3300.0
2019-03-01 12:35:00,263.04,263.11,263.0,263.08,3839.0,258.748,258.8168,258.7086,258.7873,3839.0
2019-03-01 12:40:00,263.12,263.2,263.05,263.18,2318.0,258.8267,258.9053,258.7578,258.8857,2318.0
2019-03-01 12:45:00,263.16,263.3,263.13,263.3,4532.0,258.866,259.0037,258.8365,259.0037,4532.0
2019-03-01 12:50:00,263.27,263.32,263.2,263.28,5360.0,258.9742,259.0234,258.9053,258.984,5360.0
2019-03-01 12:55:00,263.24,263.24,262.99,263.08,23697.0,258.9447,258.9447,258.6988,258.7873,23697.0
2019-03-01 13:00:00,263.06,263.13,263.04,263.09,4641.0,258.7676,258.8365,258.748,258.7971,4641.0
2019-03-01 13:05:00,263.07,263.14,263.06,263.09,3282.0,258.7775,258.8463,258.7676,258.7971,3282.0
2019-03-01 13:10:00,263.08,263.26,263.08,263.23,3900.0,258.7873,258.9644,258.7873,258.9349,3900.0
2019-03-01 13:15:00,263.23,263.25,263.11,263.12,12755.0,258.9349,258.9545,258.8168,258.8267,12755.0
2019-03-01 13:20:00,263.11,263.15,263.04,263.1,7756.0,258.8168,258.8562,258.748,258.807,7756.0
2019-03-01 13:25:00,263.06,263.13,263.0,263.09,5779.0,258.7676,258.8365,258.7086,258.7971,5779.0
2019-03-01 13:30:00,263.08,263.28,263.08,263.21,1963.0,258.7873,258.984,258.7873,258.9152,1963.0
2019-03-01 13:35:00,263.22,263.27,263.2,263.24,2732.0,258.925,258.9742,258.9053,258.9447,2732.0
2019-03-01 13:40:00,263.29,263.33,263.22,263.24,4352.0,258.9939,259.0332,258.925,258.9447,4352.0
2019-03-01 13:45:00,263.25,263.44,263.22,263.43,6728.0,258.9545,259.1414,258.925,259.1316,6728.0
2019-03-01 13:50:00,263.44,263.57,263.43,263.5,7387.0,259.1414,259.2693,259.1316,259.2005,7387.0
2019-03-01 13:55:00,263.5,263.54,263.42,263.47,8825.0,259.2005,259.2398,259.1218,259.1709,8825.0
2019-03-01 14:00:00,263.47,263.56,263.43,263.53,8093.0,259.1709,259.2595,259.1316,259.23,8093.0
2019-03-01 14:05:00,263.53,263.68,263.5,263.68,3125.0,259.23,259.3775,259.2005,259.3775,3125.0
2019-03-01 14:10:00,263.71,263.89,263.65,263.89,8547.0,259.407,259.5841,259.348,259.5841,8547.0
2019-03-01 14:15:00,263.85,263.93,263.84,263.93,6214.0,259.5447,259.6234,259.5349,259.6234,6214.0
2019-03-01 14:20:00,263.88,264.01,263.81,264.0,7259.0,259.5743,259.7021,259.5054,259.6923,7259.0
2019-03-01 14:25:00,264.07,264.44,264.06,264.44,22659.0,259.7612,260.1251,259.7513,260.1251,22659.0
2019-03-01 14:30:00,264.45,264.45,264.35,264.36,14113.0,260.1349,260.1349,260.0366,260.0464,14113.0
2019-03-01 14:35:00,264.36,264.43,264.1,264.1,8569.0,260.0464,260.1153,259.7907,259.7907,8569.0
2019-03-01 14:40:00,264.04,264.04,263.86,263.95,11586.0,259.7316,259.7316,259.5546,259.6431,11586.0
2019-03-01 14:45:00,263.99,264.01,263.72,263.72,12840.0,259.6825,259.7021,259.4169,259.4169,12840.0
2019-03-01 14:50:00,263.77,264.06,263.74,264.0,7013.0,259.466,259.7513,259.4365,259.6923,7013.0
2019-03-01 14:55:00,263.97,264.25,263.95,264.25,6255.0,259.6628,259.9382,259.6431,259.9382,6255.0
2019-03-01 15:00:00,264.25,264.29,263.96,264.05,10724.0,259.9382,259.9776,259.6529,259.7415,10724.0
2019-03-01 15:05:00,264.0,264.03,263.78,263.78,4011.0,259.6923,259.7218,259.4759,259.4759,4011.0
2019-03-01 15:10:00,263.76,263.76,263.57,263.62,10973.0,259.4562,259.4562,259.2693,259.3185,10973.0
2019-03-01 15:15:00,263.63,263.64,263.55,263.63,8371.0,259.3283,259.3382,259.2496,259.3283,8371.0
2019-03-01 15:20:00,263.64,263.88,263.62,263.88,8305.0,259.3382,259.5743,259.3185,259.5743,8305.0
2019-03-01 15:25:00,263.88,264.01,263.82,263.95,16956.0,259.5743,259.7021,259.5152,259.6431,16956.0
2019-03-01 15:30:00,263.98,264.03,263.86,263.88,14644.0,259.6726,259.7218,259.5546,259.5743,14644.0
2019-03-01 15:35:00,263.89,264.23,263.87,263.98,37799.0,259.5841,259.9185,259.5644,259.6726,37799.0
2019-03-01 15:40:00,263.93,264.05,263.9,264.0,22905.0,259.6234,259.7415,259.5939,259.6923,22905.0
2019-03-01 15:45:00,264.03,264.21,263.83,263.89,33792.0,259.7218,259.8989,259.5251,259.5841,33792.0
2019-03-01 15:50:00,263.88,264.07,263.83,263.88,37741.0,259.5743,259.7612,259.5251,259.5743,37741.0
2019-03-01 15:55:00,263.87,264.06,263.71,264.04,86267.0,259.5644,259.7513,259.407,259.7316,86267.0
2019-03-04 09:30:00,266.0,266.18,265.0,265.01,45381.0,261.6597,261.8367,260.676,260.6858,45381.0
2019-03-04 09:35:00,265.02,265.03,264.14,264.43,11312.0,260.6956,260.7055,259.83,260.1153,11312.0
2019-03-04 09:40:00,264.3,264.58,264.14,264.31,12149.0,259.9874,260.2628,259.83,259.9972,12149.0
2019-03-04 09:45:00,264.43,264.79,264.3,264.31,6000.0,260.1153,260.4694,259.9874,259.9972,6000.0
2019-03-04 09:50:00,264.5,265.26,264.45,264.86,9104.0,260.1841,260.9317,260.1349,260.5383,9104.0
2019-03-04 09:55:00,264.83,264.97,264.53,264.95,5954.0,260.5087,260.6465,260.2136,260.6268,5954.0
2019-03-04 10:00:00,265.13,265.13,264.31,264.5,8227.0,260.8039,260.8039,259.9972,260.1841,8227.0
2019-03-04 10:05:00,264.52,264.62,264.3,264.32,11594.0,260.2038,260.3022,259.9874,260.0071,11594.0
2019-03-04 10:10:00,264.31,264.36,263.78,264.09,11777.0,259.9972,260.0464,259.4759,259.7808,11777.0
2019-03-04 10:15:00,264.08,264.13,263.8,264.03,5093.0,259.771,259.8202,259.4956,259.7218,5093.0
2019-03-04 10:20:00,264.04,264.15,263.88,264.15,3668.0,259.7316,259.8398,259.5743,259.8398,3668.0
2019-03-04 10:25:00,264.04,264.38,264.04,264.24,3967.0,259.7316,260.0661,259.7316,259.9284,3967.0
2019-03-04 10:30:00,264.28,264.66,264.24,264.46,4703.0,259.9677,260.3415,259.9284,260.1448,4703.0
2019-03-04 10:35:00,264.47,264.47,263.93,264.01,6981.0,260.1546,260.1546,259.6234,259.7021,6981.0
2019-03-04 10:40:00,264.03,264.03,263.34,263.59,7518.0,259.7218,259.7218,259.0431,259.289,7518.0
2019-03-04 10:45:00,263.51,263.57,263.35,263.35,5339.0,259.2103,259.2693,259.0529,259.0529,5339.0
2019-03-04 10:50:00,263.26,263.43,263.05,263.27,4441.0,258.9644,259.1316,258.7578,258.9742,4441.0
2019-03-04 10:55:00,263.25,263.5,263.15,263.2,7583.0,258.9545,259.2005,258.8562,258.9053,7583.0
2019-03-04 11:00:00,263.15,263.25,262.95,263.23,7154.0,258.8562,258.9545,258.6594,258.9349,7154.0
2019-03-04 11:05:00,263.32,263.32,262.75,262.8,6876.0,259.0234,259.0234,258.4627,258.5119,6876.0
2019-03-04 11:10:00,262.81,262.89,262.52,262.52,5538.0,258.5217,258.6004,258.2364,258.2364,5538.0
2019-03-04 11:15:00,262.44,262.48,262.1,262.13,10318.0,258.1577,258.1971,257.8233,257.8528,10318.0
2019-03-04 11:20:00,262.13,262.22,261.52,261.56,6288.0,257.8528,257.9413,257.2528,257.2921,6288.0
2019-03-04 11:25:00,261.63,261.69,261.36,261.56,13264.0,257.361,257.42,257.0954,257.2921,13264.0
2019-03-04 11:30:00,261.56,261.6,261.11,261.24,4534.0,257.2921,257.3315,256.8494,256.9773,4534.0
2019-03-04 11:35:00,261.24,261.35,261.04,261.35,5621.0,256.9773,257.0855,256.7806,257.0855,5621.0
2019-03-04 11:40:00,261.26,261.31,260.65,260.67,9315.0,256.997,257.0462,256.397,256.4166,9315.0
2019-03-04 11:45:00,260.64,260.75,260.21,260.34,6634.0,256.3871,256.4953,255.9641,256.092,6634.0
2019-03-04 11:50:00,260.51,260.51,259.71,260.11,12677.0,256.2592,256.2592,255.4723,255.8658,12677.0
2019-03-04 11:55:00,259.88,259.89,259.3,259.47,18610.0,255.6395,255.6494,255.069,255.2362,18610.0
2019-03-04 12:00:00,259.36,260.2,259.34,260.2,8161.0,255.128,255.9543,255.1083,255.9543,8161.0
2019-03-04 12:05:00,260.26,260.46,260.21,260.26,5062.0,256.0133,256.2101,255.9641,256.0133,5062.0
2019-03-04 12:10:00,260.28,260.28,259.66,259.74,5100.0,256.033,256.033,255.4231,255.5018,5100.0
2019-03-04 12:15:00,259.76,259.87,259.3,259.37,11275.0,255.5215,255.6297,255.069,255.1378,11275.0
2019-03-04 12:20:00,259.39,259.4,258.64,258.64,9726.0,255.1575,255.1674,254.4198,254.4198,9726.0
2019-03-04 12:25:00,258.72,258.96,258.46,258.89,10290.0,254.4984,254.7345,254.2427,254.6657,10290.0
2019-03-04 12:30:00,258.89,259.3,258.89,259.23,4800.0,254.6657,255.069,254.6657,255.0001,4800.0
2019-03-04 12:35:00,259.21,259.38,259.0,259.3,7530.0,254.9805,255.1477,254.7739,255.069,7530.0
2019-03-04 12:40:00,259.26,259.26,258.82,258.91,9075.0,255.0296,255.0296,254.5968,254.6853,9075.0
2019-03-04 12:45:00,258.91,258.91,258.44,258.64,7979.0,254.6853,254.6853,254.223,254.4198,7979.0
2019-03-04 12:50:00,258.74,259.22,258.74,259.1,3500.0,254.5181,254.9903,254.5181,254.8722,3500.0
2019-03-04 12:55:00,259.14,259.14,258.83,259.0,3733.0,254.9116,254.9116,254.6067,254.7739,3733.0
2019-03-04 13:00:00,258.87,258.96,258.63,258.63,3200.0,254.646,254.7345,254.4099,254.4099,3200.0
2019-03-04 13:05:00,258.54,258.66,258.32,258.36,4858.0,254.3214,254.4394,254.105,254.1443,4858.0
2019-03-04 13:10:00,258.32,258.72,258.31,258.63,10907.0,254.105,254.4984,254.0951,254.4099,10907.0
2019-03-04 13:15:00,258.7,259.16,258.58,259.16,4587.0,254.4788,254.9313,254.3607,254.9313,4587.0
2019-03-04 13:20:00,259.16,259.82,259.16,259.75,6785.0,254.9313,255.5805,254.9313,255.5116,6785.0
2019-03-04 13:25:00,259.85,259.89,259.67,259.89,2810.0,255.61,255.6494,255.4329,255.6494,2810.0
2019-03-04 13:30:00,259.91,259.96,259.57,259.61,3543.0,255.669,255.7182,255.3346,255.3739,3543.0
2019-03-04 13:35:00,259.64,259.65,259.49,259.5,2627.0,255.4034,255.4133,255.2559,255.2657,2627.0
2019-03-04 13:40:00,259.4,259.81,259.4,259.81,4716.0,255.1674,255.5707,255.1674,255.5707,4716.0
2019-03-04 13:45:00,259.79,259.79,259.54,259.6,5935.0,255.551,255.551,255.3051,255.3641,5935.0
2019-03-04 13:50:00,259.61,259.76,259.51,259.67,5157.0,255.3739,255.5215,255.2756,255.4329,5157.0
2019-03-04 13:55:00,259.7,259.79,259.56,259.72,5865.0,255.4625,255.551,255.3247,255.4821,5865.0
2019-03-04 14:00:00,259.71,259.76,259.51,259.63,5967.0,255.4723,255.5215,255.2756,255.3936,5967.0
2019-03-04 14:05:00,259.59,259.85,259.51,259.64,3825.0,255.3543,255.61,255.2756,255.4034,3825.0
2019-03-04 14:10:00,259.6,259.64,259.46,259.55,3694.0,255.3641,255.4034,255.2264,255.3149,3694.0
2019-03-04 14:15:00,259.45,259.67,259.45,259.62,3795.0,255.2165,255.4329,255.2165,255.3838,3795.0
2019-03-04 14:20:00,259.64,259.76,259.5,259.74,6090.0,255.4034,255.5215,255.2657,255.5018,6090.0
2019-03-04 14:25:00,259.75,259.77,259.65,259.65,4857.0,255.5116,255.5313,255.4133,255.4133,4857.0
2019-03-04 14:30:00,259.65,259.75,259.47,259.54,5059.0,255.4133,255.5116,255.2362,255.3051,5059.0
2019-03-04 14:35:00,259.55,259.61,259.41,259.42,9746.0,255.3149,255.3739,255.1772,255.187,9746.0
2019-03-04 14:40:00,259.37,259.58,259.37,259.56,6496.0,255.1378,255.3444,255.1378,255.3247,6496.0
2019-03-04 14:45:00,259.54,259.61,259.42,259.42,4475.0,255.3051,255.3739,255.187,255.187,4475.0
2019-03-04 14:50:00,259.49,259.88,259.48,259.73,6976.0,255.2559,255.6395,255.246,255.492,6976.0
2019-03-04 14:55:00,259.72,259.78,259.41,259.41,8441.0,255.4821,255.5412,255.1772,255.1772,8441.0
2019-03-04 15:00:00,259.46,259.53,259.04,259.06,12021.0,255.2264,255.2952,254.8132,254.8329,12021.0
2019-03-04 15:05:00,259.06,259.11,258.9,258.9,10682.0,254.8329,254.8821,254.6755,254.6755,10682.0
2019-03-04 15:10:00,258.9,259.1,258.67,258.82,8480.0,254.6755,254.8722,254.4493,254.5968,8480.0
2019-03-04 15:15:00,258.81,258.84,258.58,258.58,11346.0,254.587,254.6165,254.3607,254.3607,11346.0
2019-03-04 15:20:00,258.62,258.79,258.52,258.64,8669.0,254.4001,254.5673,254.3017,254.4198,8669.0
2019-03-04 15:25:00,258.72,258.96,258.7,258.82,9440.0,254.4984,254.7345,254.4788,254.5968,9440.0
2019-03-04 15:30:00,258.78,258.91,258.6,258.74,14691.0,254.5575,254.6853,254.3804,254.5181,14691.0
2019-03-04 15:35:00,258.76,259.03,258.63,258.9,13190.0,254.5378,254.8034,254.4099,254.6755,13190.0
2019-03-04 15:40:00,258.9,259.15,258.88,259.15,14086.0,254.6755,254.9214,254.6558,254.9214,14086.0
2019-03-04 15:45:00,259.22,259.4,259.13,259.2,15195.0,254.9903,255.1674,254.9018,254.9706,15195.0
2019-03-04 15:50:00,259.2,259.5,259.05,259.45,23069.0,254.9706,255.2657,254.8231,255.2165,23069.0
2019-03-04 15:55:00,259.41,259.6,259.22,259.47,63228.0,255.1772,255.3641,254.9903,255.2362,63228.0
2019-03-05 09:30:00,259.71,259.71,258.79,259.39,23714.0,255.4723,255.4723,254.5673,255.1575,23714.0
2019-03-05 09:35:00,259.44,260.3,259.44,259.72,29453.0,255.2067,256.0527,255.2067,255.4821,29453.0
2019-03-05 09:40:00,259.61,259.94,259.4,259.4,8282.0,255.3739,255.6985,255.1674,255.1674,8282.0
2019-03-05 09:45:00,259.4,259.4,258.28,258.34,11954.0,255.1674,255.1674,254.0656,254.1246,11954.0
2019-03-05 09:50:00,258.3,258.41,258.1,258.23,5460.0,254.0853,254.1935,253.8886,254.0164,5460.0
2019-03-05 09:55:00,258.33,258.33,257.4,257.55,17927.0,254.1148,254.1148,253.2,253.3475,17927.0
2019-03-05 10:00:00,257.68,258.5,256.69,257.25,52497.0,253.4754,254.282,252.5016,253.0524,52497.0
2019-03-05 10:05:00,257.31,257.77,256.73,256.73,18019.0,253.1115,253.5639,252.5409,252.5409,18019.0
2019-03-05 10:10:00,256.8,257.0,256.62,256.81,19886.0,252.6098,252.8065,252.4327,252.6196,19886.0
2019-03-05 10:15:00,256.82,256.97,256.58,256.63,962773.0,252.6294,252.777,252.3934,252.4425,962773.0
2019-03-05 10:20:00,256.66,256.85,256.59,256.76,17565.0,252.4721,252.659,252.4032,252.5704,17565.0
2019-03-05 10:25:00,256.76,256.85,256.45,256.7,13035.0,252.5704,252.659,252.2655,252.5114,13035.0
2019-03-05 10:30:00,256.78,257.13,256.71,256.96,31175.0,252.5901,252.9344,252.5212,252.7672,31175.0
2019-03-05 10:35:00,256.95,257.0,256.69,256.81,42325.0,252.7573,252.8065,252.5016,252.6196,42325.0
2019-03-05 10:40:00,256.81,256.99,256.44,256.44,16291.0,252.6196,252.7967,252.2556,252.2556,16291.0
2019-03-05 10:45:00,256.43,256.57,255.75,256.56,19519.0,252.2458,252.3835,251.5769,252.3737,19519.0
2019-03-05 10:50:00,256.69,256.89,256.44,256.51,12998.0,252.5016,252.6983,252.2556,252.3245,12998.0
2019-03-05 10:55:00,256.51,256.51,256.15,256.24,7904.0,252.3245,252.3245,251.9704,252.0589,7904.0
2019-03-05 11:00:00,256.32,256.32,255.87,255.89,13347.0,252.1376,252.1376,251.695,251.7146,13347.0
2019-03-05 11:05:00,255.92,255.92,254.78,255.11,34876.0,251.7441,251.7441,250.6227,250.9474,34876.0
2019-03-05 11:10:00,255.11,255.95,254.98,255.95,6918.0,250.9474,251.7736,250.8195,251.7736,6918.0
2019-03-05 11:15:00,255.98,256.51,255.98,256.2,8391.0,251.8032,252.3245,251.8032,252.0196,8391.0
2019-03-05 11:20:00,256.3,256.3,256.01,256.01,12770.0,252.1179,252.1179,251.8327,251.8327,12770.0
2019-03-05 11:25:00,256.05,256.14,255.86,256.12,6010.0,251.872,251.9605,251.6851,251.9409,6010.0
2019-03-05 11:30:00,256.12,256.32,256.08,256.25,19619.0,251.9409,252.1376,251.9015,252.0687,19619.0
2019-03-05 11:35:00,256.29,256.3,256.07,256.19,7601.0,252.1081,252.1179,251.8917,252.0097,7601.0
2019-03-05 11:40:00,256.19,256.24,256.1,256.2,14672.0,252.0097,252.0589,251.9212,252.0196,14672.0
2019-03-05 11:45:00,256.18,256.24,256.11,256.21,5654.0,251.9999,252.0589,251.931,252.0294,5654.0
2019-03-05 11:50:00,256.23,256.29,255.96,255.96,7821.0,252.0491,252.1081,251.7835,251.7835,7821.0
2019-03-05 11:55:00,256.02,256.14,255.91,255.98,38342.0,251.8425,251.9605,251.7343,251.8032,38342.0
2019-03-05 12:00:00,255.94,256.19,255.94,256.03,6370.0,251.7638,252.0097,251.7638,251.8523,6370.0
2019-03-05 12:05:00,256.04,256.13,255.99,256.02,7173.0,251.8622,251.9507,251.813,251.8425,7173.0
2019-03-05 12:10:00,255.98,256.26,255.94,256.05,5510.0,251.8032,252.0786,251.7638,251.872,5510.0
2019-03-05 12:15:00,256.1,256.29,256.09,256.22,4023.0,251.9212,252.1081,251.9114,252.0392,4023.0
2019-03-05 12:20:00,256.22,256.31,256.15,256.29,7348.0,252.0392,252.1278,251.9704,252.1081,7348.0
2019-03-05 12:25:00,256.3,256.31,256.21,256.3,3865.0,252.1179,252.1278,252.0294,252.1179,3865.0
2019-03-05 12:30:00,256.35,256.41,256.24,256.26,7968.0,252.1671,252.2261,252.0589,252.0786,7968.0
2019-03-05 12:35:00,256.22,256.29,256.16,256.25,3651.0,252.0392,252.1081,251.9802,252.0687,3651.0
2019-03-05 12:40:00,256.24,256.3,256.2,256.3,3604.0,252.0589,252.1179,252.0196,252.1179,3604.0
2019-03-05 12:45:00,256.28,256.42,256.22,256.4,4183.0,252.0983,252.236,252.0392,252.2163,4183.0
2019-03-05 12:50:00,256.43,256.47,256.16,256.16,6991.0,252.2458,252.2852,251.9802,251.9802,6991.0
2019-03-05 12:55:00,256.15,256.3,256.12,256.21,7366.0,251.9704,252.1179,251.9409,252.0294,7366.0
2019-03-05 13:00:00,256.27,256.3,255.39,255.62,16895.0,252.0884,252.1179,251.2228,251.449,16895.0
2019-03-05 13:05:00,255.62,255.63,255.14,255.17,7558.0,251.449,251.4589,250.9769,251.0064,7558.0
2019-03-05 13:10:00,255.16,255.29,254.97,255.01,17935.0,250.9965,251.1244,250.8096,250.849,17935.0
2019-03-05 13:15:00,255.01,255.02,253.4,254.15,36670.0,250.849,250.8588,249.2653,250.003,36670.0
2019-03-05 13:20:00,254.26,255.18,254.22,254.42,12045.0,250.1112,251.0162,250.0719,250.2686,12045.0
2019-03-05 13:25:00,254.52,254.61,254.36,254.36,6478.0,250.367,250.4555,250.2096,250.2096,6478.0
2019-03-05 13:30:00,254.34,254.65,254.3,254.65,9148.0,250.1899,250.4949,250.1506,250.4949,9148.0
2019-03-05 13:35:00,254.71,254.86,254.51,254.51,7153.0,250.5539,250.7014,250.3571,250.3571,7153.0
2019-03-05 13:40:00,254.53,254.67,254.52,254.62,5840.0,250.3768,250.5145,250.367,250.4653,5840.0
2019-03-05 13:45:00,254.61,254.87,254.36,254.51,15657.0,250.4555,250.7113,250.2096,250.3571,15657.0
2019-03-05 13:50:00,254.63,254.83,254.41,254.83,6687.0,250.4752,250.6719,250.2588,250.6719,6687.0
2019-03-05 13:55:00,254.94,255.06,254.84,255.03,5648.0,250.7801,250.8982,250.6818,250.8687,5648.0
2019-03-05 14:00:00,255.01,255.2,255.0,255.18,4137.0,250.849,251.0359,250.8391,251.0162,4137.0
2019-03-05 14:05:00,255.19,255.2,254.43,254.55,22671.0,251.026,251.0359,250.2784,250.3965,22671.0
2019-03-05 14:10:00,254.61,254.76,254.0,254.08,20344.0,250.4555,250.6031,249.8555,249.9342,20344.0
2019-03-05 14:15:00,254.11,254.52,253.76,253.76,28871.0,249.9637,250.367,249.6194,249.6194,28871.0
2019-03-05 14:20:00,253.72,254.26,253.68,253.88,31918.0,249.58,250.1112,249.5407,249.7374,31918.0
2019-03-05 14:25:00,253.81,254.13,253.64,253.89,31515.0,249.6686,249.9833,249.5013,249.7473,31515.0
2019-03-05 14:30:00,253.88,254.85,253.86,254.55,26870.0,249.7374,250.6916,249.7177,250.3965,26870.0
2019-03-05 14:35:00,254.55,254.7,254.11,254.48,14724.0,250.3965,250.544,249.9637,250.3276,14724.0
2019-03-05 14:40:00,254.5,254.73,254.47,254.59,10653.0,250.3473,250.5736,250.3178,250.4358,10653.0
2019-03-05 14:45:00,254.59,254.85,254.59,254.81,7080.0,250.4358,250.6916,250.4358,250.6522,7080.0
2019-03-05 14:50:00,254.82,255.04,254.76,254.98,5581.0,250.6621,250.8785,250.6031,250.8195,5581.0
2019-03-05 14:55:00,254.97,255.03,254.86,254.96,6281.0,250.8096,250.8687,250.7014,250.7998,6281.0
2019-03-05 15:00:00,254.93,255.02,254.61,254.73,8958.0,250.7703,250.8588,250.4555,250.5736,8958.0
2019-03-05 15:05:00,254.73,254.73,253.86,254.32,24413.0,250.5736,250.5736,249.7177,250.1702,24413.0
2019-03-05 15:10:00,254.34,254.8,254.26,254.66,7731.0,250.1899,250.6424,250.1112,250.5047,7731.0
2019-03-05 15:15:00,254.68,254.71,254.44,254.59,7409.0,250.5244,250.5539,250.2883,250.4358,7409.0
2019-03-05 15:20:00,254.58,254.59,254.39,254.59,10732.0,250.426,250.4358,250.2391,250.4358,10732.0
2019-03-05 15:25:00,254.61,254.61,254.34,254.34,10132.0,250.4555,250.4555,250.1899,250.1899,10132.0
2019-03-05 15:30:00,254.34,254.38,254.16,254.17,16929.0,250.1899,250.2293,250.0129,250.0227,16929.0
2019-03-05 15:35:00,254.16,254.33,254.07,254.2,31862.0,250.0129,250.1801,249.9243,250.0522,31862.0
2019-03-05 15:40:00,254.2,254.71,254.16,254.68,31817.0,250.0522,250.5539,250.0129,250.5244,31817.0
2019-03-05 15:45:00,254.7,254.74,254.54,254.58,32653.0,250.544,250.5834,250.3867,250.426,32653.0
2019-03-05 15:50:00,254.59,254.61,254.41,254.47,45249.0,250.4358,250.4555,250.2588,250.3178,45249.0
2019-03-05 15:55:00,254.45,254.77,254.28,254.42,89211.0,250.2981,250.6129,250.1309,250.2686,89211.0
2019-03-06 09:30:00,254.0,254.47,253.07,253.98,41403.0,249.8555,250.3178,248.9406,249.8358,41403.0
2019-03-06 09:35:00,253.76,254.36,253.56,254.27,14275.0,249.6194,250.2096,249.4226,250.1211,14275.0
2019-03-06 09:40:00,254.12,254.27,253.81,253.94,13475.0,249.9735,250.1211,249.6686,249.7964,13475.0
2019-03-06 09:45:00,253.94,254.04,252.81,253.25,18169.0,249.7964,249.8948,248.6849,249.1177,18169.0
2019-03-06 09:50:00,253.25,253.84,253.25,253.79,12110.0,249.1177,249.6981,249.1177,249.6489,12110.0
2019-03-06 09:55:00,253.7,253.83,252.53,253.56,21957.0,249.5604,249.6882,248.4094,249.4226,21957.0
2019-03-06 10:00:00,253.56,253.84,253.41,253.55,18103.0,249.4226,249.6981,249.2751,249.4128,18103.0
2019-03-06 10:05:00,253.6,253.61,253.26,253.51,10319.0,249.462,249.4718,249.1275,249.3735,10319.0
2019-03-06 10:10:00,253.42,253.42,252.75,252.78,7087.0,249.2849,249.2849,248.6259,248.6554,7087.0
2019-03-06 10:15:00,252.85,252.91,252.58,252.58,2152.0,248.7242,248.7832,248.4586,248.4586,2152.0
2019-03-06 10:20:00,252.65,252.65,251.93,252.06,19372.0,248.5275,248.5275,247.8192,247.9471,19372.0
2019-03-06 10:25:00,252.01,252.06,251.38,251.43,15193.0,247.8979,247.9471,247.2782,247.3274,15193.0
2019-03-06 10:30:00,251.41,251.63,251.09,251.48,15623.0,247.3077,247.5241,246.9929,247.3766,15623.0
2019-03-06 10:35:00,251.52,251.67,251.49,251.53,7782.0,247.4159,247.5635,247.3864,247.4258,7782.0
2019-03-06 10:40:00,251.48,251.52,251.14,251.29,11771.0,247.3766,247.4159,247.0421,247.1897,11771.0
2019-03-06 10:45:00,251.29,252.41,251.29,252.09,13439.0,247.1897,248.2914,247.1897,247.9766,13439.0
2019-03-06 10:50:00,252.09,252.09,251.68,251.78,12600.0,247.9766,247.9766,247.5733,247.6717,12600.0
2019-03-06 10:55:00,251.85,252.28,251.85,251.92,9920.0,247.7405,248.1635,247.7405,247.8094,9920.0
2019-03-06 11:00:00,251.9,252.32,251.89,252.28,12886.0,247.7897,248.2029,247.7799,248.1635,12886.0
2019-03-06 11:05:00,252.24,252.24,252.01,252.07,16363.0,248.1242,248.1242,247.8979,247.957,16363.0
2019-03-06 11:10:00,252.07,252.17,251.9,252.1,5522.0,247.957,248.0553,247.7897,247.9865,5522.0
2019-03-06 11:15:00,252.09,252.3,252.04,252.16,5230.0,247.9766,248.1832,247.9274,248.0455,5230.0
2019-03-06 11:20:00,252.13,252.13,251.74,251.88,4887.0,248.016,248.016,247.6323,247.7701,4887.0
2019-03-06 11:25:00,251.74,251.87,251.65,251.87,6130.0,247.6323,247.7602,247.5438,247.7602,6130.0
2019-03-06 11:30:00,251.94,252.15,251.72,251.82,6149.0,247.8291,248.0356,247.6127,247.711,6149.0
2019-03-06 11:35:00,251.79,251.87,251.25,251.29,7047.0,247.6815,247.7602,247.1503,247.1897,7047.0
2019-03-06 11:40:00,251.24,251.32,251.1,251.22,6310.0,247.1405,247.2192,247.0028,247.1208,6310.0
2019-03-06 11:45:00,251.33,251.74,251.25,251.27,5125.0,247.229,247.6323,247.1503,247.17,5125.0
2019-03-06 11:50:00,251.2,251.25,250.9,251.16,14920.0,247.1012,247.1503,246.806,247.0618,14920.0
2019-03-06 11:55:00,251.1,251.16,250.95,251.03,12090.0,247.0028,247.0618,246.8552,246.9339,12090.0
2019-03-06 12:00:00,251.04,251.71,250.91,251.69,8900.0,246.9438,247.6028,246.8159,247.5832,8900.0
2019-03-06 12:05:00,251.75,252.07,251.69,251.87,8610.0,247.6422,247.957,247.5832,247.7602,8610.0
2019-03-06 12:10:00,251.89,252.08,251.88,252.05,3410.0,247.7799,247.9668,247.7701,247.9373,3410.0
2019-03-06 12:15:00,252.12,252.15,251.85,251.85,7821.0,248.0061,248.0356,247.7405,247.7405,7821.0
2019-03-06 12:20:00,251.83,252.0,251.66,251.73,7214.0,247.7209,247.8881,247.5536,247.6225,7214.0
2019-03-06 12:25:00,251.68,251.74,251.57,251.61,8165.0,247.5733,247.6323,247.4651,247.5045,8165.0
2019-03-06 12:30:00,251.66,251.93,251.66,251.85,9353.0,247.5536,247.8192,247.5536,247.7405,9353.0
2019-03-06 12:35:00,251.9,252.06,251.83,251.86,9018.0,247.7897,247.9471,247.7209,247.7504,9018.0
2019-03-06 12:40:00,251.8,251.86,251.57,251.57,4465.0,247.6914,247.7504,247.4651,247.4651,4465.0
2019-03-06 12:45:00,251.61,251.72,251.53,251.61,3770.0,247.5045,247.6127,247.4258,247.5045,3770.0
2019-03-06 12:50:00,251.71,251.9,251.66,251.82,8015.0,247.6028,247.7897,247.5536,247.711,8015.0
2019-03-06 12:55:00,251.76,251.84,251.38,251.43,9015.0,247.652,247.7307,247.2782,247.3274,9015.0
2019-03-06 13:00:00,251.45,251.56,251.34,251.34,6345.0,247.3471,247.4553,247.2389,247.2389,6345.0
2019-03-06 13:05:00,251.34,251.38,251.11,251.24,7991.0,247.2389,247.2782,247.0126,247.1405,7991.0
2019-03-06 13:10:00,251.15,251.32,251.15,251.26,8504.0,247.052,247.2192,247.052,247.1602,8504.0
2019-03-06 13:15:00,251.21,251.64,251.13,251.64,4700.0,247.111,247.534,247.0323,247.534,4700.0
2019-03-06 13:20:00,251.65,251.66,251.29,251.32,3946.0,247.5438,247.5536,247.1897,247.2192,3946.0
2019-03-06 13:25:00,251.28,251.38,251.03,251.05,8453.0,247.1798,247.2782,246.9339,246.9536,8453.0
2019-03-06 13:30:00,251.06,251.34,251.02,251.34,8401.0,246.9634,247.2389,246.9241,247.2389,8401.0
2019-03-06 13:35:00,251.37,251.73,251.28,251.73,7665.0,247.2684,247.6225,247.1798,247.6225,7665.0
2019-03-06 13:40:00,251.82,251.82,251.49,251.5,5958.0,247.711,247.711,247.3864,247.3963,5958.0
2019-03-06 13:45:00,251.5,251.5,251.23,251.27,5517.0,247.3963,247.3963,247.1307,247.17,5517.0
2019-03-06 13:50:00,251.21,251.44,251.18,251.38,5229.0,247.111,247.3372,247.0815,247.2782,5229.0
2019-03-06 13:55:00,251.4,252.05,251.4,251.93,6926.0,247.2979,247.9373,247.2979,247.8192,6926.0
2019-03-06 14:00:00,251.96,252.02,251.73,251.88,5208.0,247.8488,247.9078,247.6225,247.7701,5208.0
2019-03-06 14:05:00,251.88,251.88,251.65,251.75,9760.0,247.7701,247.7701,247.5438,247.6422,9760.0
2019-03-06 14:10:00,251.75,252.04,251.73,251.82,11538.0,247.6422,247.9274,247.6225,247.711,11538.0
2019-03-06 14:15:00,251.83,251.84,251.66,251.71,7016.0,247.7209,247.7307,247.5536,247.6028,7016.0
2019-03-06 14:20:00,251.76,252.05,251.76,252.04,13019.0,247.652,247.9373,247.652,247.9274,13019.0
2019-03-06 14:25:00,251.99,251.99,251.7,251.73,5727.0,247.8783,247.8783,247.593,247.6225,5727.0
2019-03-06 14:30:00,251.72,251.9,251.33,251.33,14329.0,247.6127,247.7897,247.229,247.229,14329.0
2019-03-06 14:35:00,251.45,251.5,251.38,251.41,8672.0,247.3471,247.3963,247.2782,247.3077,8672.0
2019-03-06 14:40:00,251.46,251.49,251.33,251.4,7624.0,247.3569,247.3864,247.229,247.2979,7624.0
2019-03-06 14:45:00,251.4,251.53,251.34,251.43,9144.0,247.2979,247.4258,247.2389,247.3274,9144.0
2019-03-06 14:50:00,251.43,251.59,251.29,251.59,9206.0,247.3274,247.4848,247.1897,247.4848,9206.0
2019-03-06 14:55:00,251.54,251.7,251.51,251.52,14999.0,247.4356,247.593,247.4061,247.4159,14999.0
2019-03-06 15:00:00,251.51,251.72,251.45,251.66,14477.0,247.4061,247.6127,247.3471,247.5536,14477.0
2019-03-06 15:05:00,251.58,251.62,251.26,251.28,6536.0,247.475,247.5143,247.1602,247.1798,6536.0
2019-03-06 15:10:00,251.35,251.49,251.21,251.22,5095.0,247.2487,247.3864,247.111,247.1208,5095.0
2019-03-06 15:15:00,251.17,251.37,251.16,251.37,10560.0,247.0716,247.2684,247.0618,247.2684,10560.0
2019-03-06 15:20:00,251.38,251.55,251.21,251.32,11607.0,247.2782,247.4454,247.111,247.2192,11607.0
2019-03-06 15:25:00,251.35,251.36,250.97,251.07,15931.0,247.2487,247.2585,246.8749,246.9733,15931.0
2019-03-06 15:30:00,251.09,251.22,250.96,251.18,23717.0,246.9929,247.1208,246.8651,247.0815,23717.0
2019-03-06 15:35:00,251.21,251.29,251.04,251.09,16116.0,247.111,247.1897,246.9438,246.9929,16116.0
2019-03-06 15:40:00,251.04,251.34,251.04,251.34,28466.0,246.9438,247.2389,246.9438,247.2389,28466.0
2019-03-06 15:45:00,251.31,251.34,250.99,251.24,22186.0,247.2094,247.2389,246.8946,247.1405,22186.0
2019-03-06 15:50:00,251.27,251.67,251.26,251.31,37609.0,247.17,247.5635,247.1602,247.2094,37609.0
2019-03-06 15:55:00,251.34,251.5,251.11,251.28,49931.0,247.2389,247.3963,247.0126,247.1798,49931.0
2019-03-07 09:30:00,251.23,251.23,249.66,249.93,37449.0,247.1307,247.1307,245.5863,245.8519,37449.0
2019-03-07 09:35:00,249.86,250.79,249.66,250.42,20268.0,245.783,246.6978,245.5863,246.3339,20268.0
2019-03-07 09:40:00,250.37,250.42,249.46,249.77,7543.0,246.2847,246.3339,245.3895,245.6945,7543.0
2019-03-07 09:45:00,249.84,250.59,249.72,249.89,10957.0,245.7633,246.5011,245.6453,245.8125,10957.0
2019-03-07 09:50:00,249.78,249.8,249.24,249.77,9741.0,245.7043,245.724,245.1731,245.6945,9741.0
2019-03-07 09:55:00,249.64,249.71,249.26,249.51,7935.0,245.5666,245.6355,245.1928,245.4387,7935.0
2019-03-07 10:00:00,249.45,249.9,249.24,249.45,14926.0,245.3797,245.8224,245.1731,245.3797,14926.0
2019-03-07 10:05:00,249.57,249.79,249.33,249.45,14152.0,245.4977,245.7142,245.2617,245.3797,14152.0
2019-03-07 10:10:00,249.45,249.46,249.1,249.26,6808.0,245.3797,245.3895,245.0354,245.1928,6808.0
2019-03-07 10:15:00,249.27,249.45,248.79,248.87,11086.0,245.2026,245.3797,244.7305,244.8092,11086.0
2019-03-07 10:20:00,248.74,248.86,248.44,248.61,10564.0,244.6813,244.7993,244.3862,244.5534,10564.0
2019-03-07 10:25:00,248.74,248.92,248.32,248.46,8581.0,244.6813,244.8584,244.2681,244.4059,8581.0
2019-03-07 10:30:00,248.33,248.79,248.26,248.64,6477.0,244.278,244.7305,244.2091,244.5829,6477.0
2019-03-07 10:35:00,248.63,248.72,248.4,248.46,2908.0,244.5731,244.6616,244.3468,244.4059,2908.0
2019-03-07 10:40:00,248.39,248.56,248.26,248.52,11252.0,244.337,244.5042,244.2091,244.4649,11252.0
2019-03-07 10:45:00,248.54,249.18,248.5,249.01,9209.0,244.4846,245.1141,244.4452,244.9469,9209.0
2019-03-07 10:50:00,248.81,248.96,248.61,248.96,23885.0,244.7501,244.8977,244.5534,244.8977,23885.0
2019-03-07 10:55:00,249.16,249.46,248.99,249.37,5236.0,245.0944,245.3895,244.9272,245.301,5236.0
2019-03-07 11:00:00,249.46,249.81,249.15,249.58,13663.0,245.3895,245.7338,245.0846,245.5076,13663.0
2019-03-07 11:05:00,249.6,249.76,249.52,249.69,5352.0,245.5273,245.6846,245.4486,245.6158,5352.0
2019-03-07 11:10:00,249.73,250.37,249.71,250.17,31059.0,245.6551,246.2847,245.6355,246.088,31059.0
2019-03-07 11:15:00,250.13,250.21,249.08,249.47,26325.0,246.0486,246.1273,245.0157,245.3994,26325.0
2019-03-07 11:20:00,249.45,249.5,249.22,249.24,6454.0,245.3797,245.4289,245.1535,245.1731,6454.0
2019-03-07 11:25:00,249.38,249.95,249.38,249.85,7795.0,245.3108,245.8715,245.3108,245.7732,7795.0
2019-03-07 11:30:00,249.86,250.38,249.79,250.33,18216.0,245.783,246.2945,245.7142,246.2453,18216.0
2019-03-07 11:35:00,250.27,250.5,250.05,250.34,12262.0,246.1863,246.4126,245.9699,246.2552,12262.0
2019-03-07 11:40:00,250.29,251.07,250.29,251.01,38911.0,246.206,246.9733,246.206,246.9143,38911.0
2019-03-07 11:45:00,251.0,251.0,250.68,250.78,15185.0,246.9044,246.9044,246.5896,246.688,15185.0
2019-03-07 11:50:00,250.79,250.79,250.63,250.73,8945.0,246.6978,246.6978,246.5405,246.6388,8945.0
2019-03-07 11:55:00,250.71,250.76,250.49,250.68,6612.0,246.6191,246.6683,246.4027,246.5896,6612.0
2019-03-07 12:00:00,250.68,250.7,250.43,250.51,11500.0,246.5896,246.6093,246.3437,246.4224,11500.0
2019-03-07 12:05:00,250.54,250.92,250.53,250.87,8039.0,246.4519,246.8257,246.4421,246.7765,8039.0
2019-03-07 12:10:00,250.85,251.0,250.81,251.0,14620.0,246.7569,246.9044,246.7175,246.9044,14620.0
2019-03-07 12:15:00,251.08,251.15,250.94,251.07,19945.0,246.9831,247.052,246.8454,246.9733,19945.0
2019-03-07 12:20:00,251.09,251.13,250.88,251.03,12516.0,246.9929,247.0323,246.7864,246.9339,12516.0
2019-03-07 12:25:00,251.06,251.24,250.97,251.1,9503.0,246.9634,247.1405,246.8749,247.0028,9503.0
2019-03-07 12:30:00,251.08,251.52,250.5,251.49,15246.0,246.9831,247.4159,246.4126,247.3864,15246.0
2019-03-07 12:35:00,251.35,251.37,250.94,250.99,4154.0,247.2487,247.2684,246.8454,246.8946,4154.0
2019-03-07 12:40:00,251.1,251.24,251.1,251.24,2086.0,247.0028,247.1405,247.0028,247.1405,2086.0
2019-03-07 12:45:00,251.24,251.34,251.22,251.34,4700.0,247.1405,247.2389,247.1208,247.2389,4700.0
2019-03-07 12:50:00,251.34,251.6,251.34,251.6,9035.0,247.2389,247.4946,247.2389,247.4946,9035.0
2019-03-07 12:55:00,251.63,251.72,251.21,251.24,10332.0,247.5241,247.6127,247.111,247.1405,10332.0
2019-03-07 13:00:00,251.22,251.3,251.11,251.2,3378.0,247.1208,247.1995,247.0126,247.1012,3378.0
2019-03-07 13:05:00,251.26,251.3,250.91,251.04,4570.0,247.1602,247.1995,246.8159,246.9438,4570.0
2019-03-07 13:10:00,251.14,251.28,251.04,251.2,1967.0,247.0421,247.1798,246.9438,247.1012,1967.0
2019-03-07 13:15:00,251.23,251.35,251.07,251.07,3878.0,247.1307,247.2487,246.9733,246.9733,3878.0
2019-03-07 13:20:00,251.18,251.2,250.96,251.04,2199.0,247.0815,247.1012,246.8651,246.9438,2199.0
2019-03-07 13:25:00,250.96,251.09,250.95,251.02,2400.0,246.8651,246.9929,246.8552,246.9241,2400.0
2019-03-07 13:30:00,250.97,250.98,250.7,250.7,1700.0,246.8749,246.8847,246.6093,246.6093,1700.0
2019-03-07 13:35:00,250.63,250.8,250.59,250.8,4217.0,246.5405,246.7077,246.5011,246.7077,4217.0
2019-03-07 13:40:00,250.91,251.07,250.85,251.05,4148.0,246.8159,246.9733,246.7569,246.9536,4148.0
2019-03-07 13:45:00,251.06,251.19,250.94,251.16,2800.0,246.9634,247.0913,246.8454,247.0618,2800.0
2019-03-07 13:50:00,251.17,251.23,250.87,251.02,4581.0,247.0716,247.1307,246.7765,246.9241,4581.0
2019-03-07 13:55:00,251.04,251.04,250.91,250.95,3500.0,246.9438,246.9438,246.8159,246.8552,3500.0
2019-03-07 14:00:00,250.97,251.11,250.83,250.93,4104.0,246.8749,247.0126,246.7372,246.8356,4104.0
2019-03-07 14:05:00,251.0,251.01,250.52,250.52,3778.0,246.9044,246.9143,246.4322,246.4322,3778.0
2019-03-07 14:10:00,250.52,250.64,250.38,250.38,2507.0,246.4322,246.5503,246.2945,246.2945,2507.0
2019-03-07 14:15:00,250.37,250.37,250.18,250.33,3679.0,246.2847,246.2847,246.0978,246.2453,3679.0
2019-03-07 14:20:00,250.44,250.59,250.44,250.59,2403.0,246.3536,246.5011,246.3536,246.5011,2403.0
2019-03-07 14:25:00,250.52,250.52,250.39,250.47,2800.0,246.4322,246.4322,246.3044,246.3831,2800.0
2019-03-07 14:30:00,250.44,250.56,250.15,250.18,6421.0,246.3536,246.4716,246.0683,246.0978,6421.0
2019-03-07 14:35:00,250.2,250.29,250.12,250.18,3500.0,246.1175,246.206,246.0388,246.0978,3500.0
2019-03-07 14:40:00,250.27,250.33,250.11,250.33,3700.0,246.1863,246.2453,246.0289,246.2453,3700.0
2019-03-07 14:45:00,250.37,250.39,250.0,250.05,4786.0,246.2847,246.3044,245.9207,245.9699,4786.0
2019-03-07 14:50:00,250.0,250.13,249.71,249.86,4964.0,245.9207,246.0486,245.6355,245.783,4964.0
2019-03-07 14:55:00,249.79,250.01,249.37,249.46,11450.0,245.7142,245.9306,245.301,245.3895,11450.0
2019-03-07 15:00:00,249.41,249.41,248.91,249.01,16102.0,245.3404,245.3404,244.8485,244.9469,16102.0
2019-03-07 15:05:00,249.01,249.35,248.93,249.33,12406.0,244.9469,245.2813,244.8682,245.2617,12406.0
2019-03-07 15:10:00,249.29,249.52,249.26,249.36,6211.0,245.2223,245.4486,245.1928,245.2912,6211.0
2019-03-07 15:15:00,249.37,249.66,249.37,249.64,4644.0,245.301,245.5863,245.301,245.5666,4644.0
2019-03-07 15:20:00,249.7,249.79,249.62,249.68,5230.0,245.6256,245.7142,245.5469,245.606,5230.0
2019-03-07 15:25:00,249.72,249.89,249.52,249.52,8797.0,245.6453,245.8125,245.4486,245.4486,8797.0
2019-03-07 15:30:00,249.52,249.83,249.51,249.74,8202.0,245.4486,245.7535,245.4387,245.665,8202.0
2019-03-07 15:35:00,249.66,250.36,249.66,250.35,14847.0,245.5863,246.2749,245.5863,246.265,14847.0
2019-03-07 15:40:00,250.37,250.48,250.21,250.38,15182.0,246.2847,246.3929,246.1273,246.2945,15182.0
2019-03-07 15:45:00,250.32,250.56,250.23,250.46,12206.0,246.2355,246.4716,246.147,246.3732,12206.0
2019-03-07 15:50:00,250.43,250.43,249.99,250.29,15039.0,246.3437,246.3437,245.9109,246.206,15039.0
2019-03-07 15:55:00,250.34,250.92,250.33,250.82,45916.0,246.2552,246.8257,246.2453,246.7274,45916.0
2019-03-08 09:30:00,249.26,249.97,248.07,248.07,44391.0,245.1928,245.8912,244.0222,244.0222,44391.0
2019-03-08 09:35:00,248.01,248.54,247.73,248.28,23363.0,243.9632,244.4846,243.6878,244.2288,23363.0
2019-03-08 09:40:00,248.2,248.68,247.91,248.02,14079.0,244.1501,244.6223,243.8648,243.973,14079.0
2019-03-08 09:45:00,247.78,248.96,247.78,248.9,11100.0,243.737,244.8977,243.737,244.8387,11100.0
2019-03-08 09:50:00,249.01,249.17,248.36,248.69,13400.0,244.9469,245.1043,244.3075,244.6321,13400.0
2019-03-08 09:55:00,248.45,248.75,248.1,248.21,6100.0,244.396,244.6911,244.0517,244.1599,6100.0
2019-03-08 10:00:00,248.19,248.21,247.13,247.33,10502.0,244.1403,244.1599,243.0976,243.2943,10502.0
2019-03-08 10:05:00,247.25,247.25,246.67,247.02,41301.0,243.2156,243.2156,242.6451,242.9894,41301.0
2019-03-08 10:10:00,246.93,247.48,246.89,247.35,9420.0,242.9008,243.4419,242.8615,243.314,9420.0
2019-03-08 10:15:00,247.35,247.72,247.25,247.42,5900.0,243.314,243.6779,243.2156,243.3828,5900.0
2019-03-08 10:20:00,247.39,247.75,247.21,247.37,6822.0,243.3533,243.7074,243.1763,243.3336,6822.0
2019-03-08 10:25:00,247.33,247.8,247.33,247.7,3980.0,243.2943,243.7566,243.2943,243.6583,3980.0
2019-03-08 10:30:00,247.7,247.96,247.7,247.83,5847.0,243.6583,243.914,243.6583,243.7861,5847.0
2019-03-08 10:35:00,247.81,247.89,247.41,247.42,6597.0,243.7665,243.8452,243.373,243.3828,6597.0
2019-03-08 10:40:00,247.25,248.25,247.25,248.25,2972.0,243.2156,244.1993,243.2156,244.1993,2972.0
2019-03-08 10:45:00,248.43,248.6,248.17,248.41,4596.0,244.3763,244.5436,244.1206,244.3567,4596.0
2019-03-08 10:50:00,248.46,248.46,247.73,247.85,3239.0,244.4059,244.4059,243.6878,243.8058,3239.0
2019-03-08 10:55:00,247.9,248.03,247.82,247.85,2900.0,243.855,243.9829,243.7763,243.8058,2900.0
2019-03-08 11:00:00,247.86,248.1,247.8,247.86,4578.0,243.8157,244.0517,243.7566,243.8157,4578.0
2019-03-08 11:05:00,247.85,247.99,247.48,247.74,8784.0,243.8058,243.9435,243.4419,243.6976,8784.0
2019-03-08 11:10:00,247.83,248.24,247.69,248.12,4137.0,243.7861,244.1894,243.6484,244.0714,4137.0
2019-03-08 11:15:00,248.23,248.58,248.23,248.41,4500.0,244.1796,244.5239,244.1796,244.3567,4500.0
2019-03-08 11:20:00,248.38,248.57,248.21,248.5,5454.0,244.3272,244.5141,244.1599,244.4452,5454.0
2019-03-08 11:25:00,248.5,249.07,248.5,248.98,4860.0,244.4452,245.0059,244.4452,244.9174,4860.0
2019-03-08 11:30:00,248.83,249.08,248.83,248.83,1958.0,244.7698,245.0157,244.7698,244.7698,1958.0
2019-03-08 11:35:00,248.78,248.82,248.57,248.59,2520.0,244.7206,244.76,244.5141,244.5337,2520.0
2019-03-08 11:40:00,248.48,248.71,248.45,248.71,3050.0,244.4255,244.6518,244.396,244.6518,3050.0
2019-03-08 11:45:00,248.6,249.2,248.6,248.94,6202.0,244.5436,245.1338,244.5436,244.878,6202.0
2019-03-08 11:50:00,248.71,249.13,248.63,248.87,7391.0,244.6518,245.0649,244.5731,244.8092,7391.0
2019-03-08 11:55:00,248.89,248.89,248.22,248.22,6742.0,244.8288,244.8288,244.1698,244.1698,6742.0
2019-03-08 12:00:00,248.31,248.43,248.25,248.38,6079.0,244.2583,244.3763,244.1993,244.3272,6079.0
2019-03-08 12:05:00,248.39,248.39,248.09,248.23,3325.0,244.337,244.337,244.0419,244.1796,3325.0
2019-03-08 12:10:00,248.21,248.6,248.2,248.58,3036.0,244.1599,244.5436,244.1501,244.5239,3036.0
2019-03-08 12:15:00,248.63,248.64,248.17,248.21,6248.0,244.5731,244.5829,244.1206,244.1599,6248.0
2019-03-08 12:20:00,248.17,248.32,248.0,248.09,5029.0,244.1206,244.2681,243.9534,244.0419,5029.0
2019-03-08 12:25:00,248.14,248.57,248.14,248.57,2721.0,244.0911,244.5141,244.0911,244.5141,2721.0
2019-03-08 12:30:00,248.55,248.59,248.34,248.39,3912.0,244.4944,244.5337,244.2878,244.337,3912.0
2019-03-08 12:35:00,248.4,248.53,248.36,248.53,4682.0,244.3468,244.4747,244.3075,244.4747,4682.0
2019-03-08 12:40:00,248.47,248.57,248.39,248.42,3262.0,244.4157,244.5141,244.337,244.3665,3262.0
2019-03-08 12:45:00,248.45,248.57,248.18,248.18,4100.0,244.396,244.5141,244.1304,244.1304,4100.0
2019-03-08 12:50:00,248.22,248.22,247.98,248.08,4434.0,244.1698,244.1698,243.9337,244.0321,4434.0
2019-03-08 12:55:00,248.12,248.14,247.8,248.13,7255.0,244.0714,244.0911,243.7566,244.0812,7255.0
2019-03-08 13:00:00,248.1,248.22,248.07,248.22,5085.0,244.0517,244.1698,244.0222,244.1698,5085.0
2019-03-08 13:05:00,248.15,248.36,248.15,248.18,8143.0,244.1009,244.3075,244.1009,244.1304,8143.0
2019-03-08 13:10:00,248.23,248.71,248.23,248.5,4909.0,244.1796,244.6518,244.1796,244.4452,4909.0
2019-03-08 13:15:00,248.54,248.56,248.2,248.36,3975.0,244.4846,244.5042,244.1501,244.3075,3975.0
2019-03-08 13:20:00,248.33,248.33,248.07,248.12,2400.0,244.278,244.278,244.0222,244.0714,2400.0
2019-03-08 13:25:00,248.09,248.15,248.06,248.14,1599.0,244.0419,244.1009,244.0124,244.0911,1599.0
2019-03-08 13:30:00,248.15,248.23,248.03,248.16,6642.0,244.1009,244.1796,243.9829,244.1108,6642.0
2019-03-08 13:35:00,248.17,248.29,248.12,248.29,1819.0,244.1206,244.2386,244.0714,244.2386,1819.0
2019-03-08 13:40:00,248.33,248.59,248.33,248.53,1400.0,244.278,244.5337,244.278,244.4747,1400.0
2019-03-08 13:45:00,248.47,248.7,248.45,248.68,2561.0,244.4157,244.6419,244.396,244.6223,2561.0
2019-03-08 13:50:00,248.72,248.75,248.44,248.5,3041.0,244.6616,244.6911,244.3862,244.4452,3041.0
2019-03-08 13:55:00,248.37,248.48,248.34,248.48,2700.0,244.3173,244.4255,244.2878,244.4255,2700.0
2019-03-08 14:00:00,248.49,248.49,248.02,248.09,3402.0,244.4354,244.4354,243.973,244.0419,3402.0
2019-03-08 14:05:00,248.13,248.31,248.11,248.31,1300.0,244.0812,244.2583,244.0616,244.2583,1300.0
2019-03-08 14:10:00,248.41,248.43,248.13,248.22,2645.0,244.3567,244.3763,244.0812,244.1698,2645.0
2019-03-08 14:15:00,248.21,248.48,248.21,248.47,2200.0,244.1599,244.4255,244.1599,244.4157,2200.0
2019-03-08 14:20:00,248.49,248.8,248.46,248.8,3000.0,244.4354,244.7403,244.4059,244.7403,3000.0
2019-03-08 14:25:00,248.74,248.79,248.65,248.67,6130.0,244.6813,244.7305,244.5928,244.6124,6130.0
2019-03-08 14:30:00,248.69,248.88,248.66,248.68,4200.0,244.6321,244.819,244.6026,244.6223,4200.0
2019-03-08 14:35:00,248.67,248.75,248.62,248.73,2400.0,244.6124,244.6911,244.5632,244.6715,2400.0
2019-03-08 14:40:00,248.73,249.0,248.71,249.0,1556.0,244.6715,244.937,244.6518,244.937,1556.0
2019-03-08 14:45:00,248.98,249.26,248.97,249.26,8431.0,244.9174,245.1928,244.9075,245.1928,8431.0
2019-03-08 14:50:00,249.27,249.64,249.25,249.61,2923.0,245.2026,245.5666,245.183,245.5371,2923.0
2019-03-08 14:55:00,249.57,249.59,249.2,249.2,3668.0,245.4977,245.5174,245.1338,245.1338,3668.0
2019-03-08 15:00:00,249.17,249.3,249.09,249.27,4709.0,245.1043,245.2322,245.0256,245.2026,4709.0
2019-03-08 15:05:00,249.43,249.71,249.21,249.49,6594.0,245.36,245.6355,245.1436,245.4191,6594.0
2019-03-08 15:10:00,249.42,249.42,249.1,249.28,3111.0,245.3502,245.3502,245.0354,245.2125,3111.0
2019-03-08 15:15:00,249.37,249.37,249.14,249.2,23185.0,245.301,245.301,245.0748,245.1338,23185.0
2019-03-08 15:20:00,249.22,249.31,249.01,249.07,7367.0,245.1535,245.242,244.9469,245.0059,7367.0
2019-03-08 15:25:00,249.1,249.26,248.92,249.08,15403.0,245.0354,245.1928,244.8584,245.0157,15403.0
2019-03-08 15:30:00,249.01,249.34,248.94,249.25,9827.0,244.9469,245.2715,244.878,245.183,9827.0
2019-03-08 15:35:00,249.2,249.2,248.86,249.03,9529.0,245.1338,245.1338,244.7993,244.9666,9529.0
2019-03-08 15:40:00,249.04,249.51,249.04,249.48,6900.0,244.9764,245.4387,244.9764,245.4092,6900.0
2019-03-08 15:45:00,249.46,249.7,249.35,249.4,19459.0,245.3895,245.6256,245.2813,245.3305,19459.0
2019-03-08 15:50:00,249.39,249.87,249.39,249.71,14556.0,245.3207,245.7929,245.3207,245.6355,14556.0
2019-03-08 15:55:00,249.69,250.11,249.65,249.93,59107.0,245.6158,246.0289,245.5764,245.8519,59107.0
2019-03-11 09:30:00,250.87,251.23,249.63,251.02,38541.0,246.7765,247.1307,245.5568,246.9241,38541.0
2019-03-11 09:35:00,251.2,251.36,250.76,251.36,16242.0,247.1012,247.2585,246.6683,247.2585,16242.0
2019-03-11 09:40:00,251.36,251.52,251.15,251.18,16423.0,247.2585,247.4159,247.052,247.0815,16423.0
2019-03-11 09:45:00,251.22,252.21,251.18,252.1,24766.0,247.1208,248.0947,247.0815,247.9865,24766.0
2019-03-11 09:50:00,252.22,252.41,250.41,250.62,29890.0,248.1045,248.2914,246.324,246.5306,29890.0
2019-03-11 09:55:00,250.56,251.97,250.29,251.41,19559.0,246.4716,247.8586,246.206,247.3077,19559.0
2019-03-11 10:00:00,251.55,252.0,251.55,252.0,11149.0,247.4454,247.8881,247.4454,247.8881,11149.0
2019-03-11 10:05:00,252.0,252.0,251.63,251.77,6608.0,247.8881,247.8881,247.5241,247.6619,6608.0
2019-03-11 10:10:00,251.71,251.96,251.51,251.96,7273.0,247.6028,247.8488,247.4061,247.8488,7273.0
2019-03-11 10:15:00,251.96,251.96,251.74,251.89,26748.0,247.8488,247.8488,247.6323,247.7799,26748.0
2019-03-11 10:20:00,251.81,252.0,251.77,251.82,10917.0,247.7012,247.8881,247.6619,247.711,10917.0
2019-03-11 10:25:00,251.82,252.0,251.82,252.0,7237.0,247.711,247.8881,247.711,247.8881,7237.0
2019-03-11 10:30:00,251.9,252.0,251.61,251.88,12280.0,247.7897,247.8881,247.5045,247.7701,12280.0
2019-03-11 10:35:00,251.76,251.88,251.75,251.81,12350.0,247.652,247.7701,247.6422,247.7012,12350.0
2019-03-11 10:40:00,251.84,252.0,251.76,251.92,16468.0,247.7307,247.8881,247.652,247.8094,16468.0
2019-03-11 10:45:00,251.94,252.0,251.86,251.96,24841.0,247.8291,247.8881,247.7504,247.8488,24841.0
2019-03-11 10:50:00,252.0,252.15,251.9,251.92,98587.0,247.8881,248.0356,247.7897,247.8094,98587.0
2019-03-11 10:55:00,251.89,252.04,251.89,251.99,26647.0,247.7799,247.9274,247.7799,247.8783,26647.0
2019-03-11 11:00:00,251.98,252.25,251.94,252.25,36353.0,247.8684,248.134,247.8291,248.134,36353.0
2019-03-11 11:05:00,252.25,252.32,252.13,252.2,56534.0,248.134,248.2029,248.016,248.0848,56534.0
2019-03-11 11:10:00,252.24,252.3,252.16,252.26,16400.0,248.1242,248.1832,248.0455,248.1439,16400.0
2019-03-11 11:15:00,252.26,252.3,251.72,251.84,19348.0,248.1439,248.1832,247.6127,247.7307,19348.0
2019-03-11 11:20:00,251.85,252.36,251.85,252.31,7600.0,247.7405,248.2422,247.7405,248.193,7600.0
2019-03-11 11:25:00,252.28,252.49,252.2,252.33,18919.0,248.1635,248.3701,248.0848,248.2127,18919.0
2019-03-11 11:30:00,252.33,252.35,252.11,252.32,5376.0,248.2127,248.2324,247.9963,248.2029,5376.0
2019-03-11 11:35:00,252.32,252.67,252.26,252.67,10442.0,248.2029,248.5472,248.1439,248.5472,10442.0
2019-03-11 11:40:00,252.81,252.81,252.58,252.59,13420.0,248.6849,248.6849,248.4586,248.4685,13420.0
2019-03-11 11:45:00,252.61,252.67,252.46,252.57,5221.0,248.4881,248.5472,248.3406,248.4488,5221.0
2019-03-11 11:50:00,252.6,252.7,252.48,252.6,6518.0,248.4783,248.5767,248.3603,248.4783,6518.0
2019-03-11 11:55:00,252.66,252.71,252.63,252.69,5410.0,248.5373,248.5865,248.5078,248.5668,5410.0
2019-03-11 12:00:00,252.7,252.8,252.53,252.8,7964.0,248.5767,248.675,248.4094,248.675,7964.0
2019-03-11 12:05:00,252.84,252.95,252.79,252.81,10201.0,248.7144,248.8226,248.6652,248.6849,10201.0
2019-03-11 12:10:00,252.79,252.83,252.75,252.82,3363.0,248.6652,248.7046,248.6259,248.6947,3363.0
2019-03-11 12:15:00,252.81,252.85,252.71,252.71,6793.0,248.6849,248.7242,248.5865,248.5865,6793.0
2019-03-11 12:20:00,252.71,252.85,252.71,252.76,5766.0,248.5865,248.7242,248.5865,248.6357,5766.0
2019-03-11 12:25:00,252.77,253.07,252.76,253.0,7256.0,248.6455,248.9406,248.6357,248.8718,7256.0
2019-03-11 12:30:00,253.06,253.09,252.94,252.94,6103.0,248.9308,248.9603,248.8128,248.8128,6103.0
2019-03-11 12:35:00,252.91,253.0,252.84,252.91,21535.0,248.7832,248.8718,248.7144,248.7832,21535.0
2019-03-11 12:40:00,252.93,253.03,252.92,252.96,9876.0,248.8029,248.9013,248.7931,248.8324,9876.0
2019-03-11 12:45:00,252.99,253.21,252.93,252.96,5953.0,248.8619,249.0784,248.8029,248.8324,5953.0
2019-03-11 12:50:00,253.02,253.08,252.94,252.94,5425.0,248.8915,248.9505,248.8128,248.8128,5425.0
2019-03-11 12:55:00,252.95,253.08,252.94,253.01,1766.0,248.8226,248.9505,248.8128,248.8816,1766.0
2019-03-11 13:00:00,252.97,253.08,252.93,253.02,2171.0,248.8423,248.9505,248.8029,248.8915,2171.0
2019-03-11 13:05:00,253.0,253.26,252.97,253.19,3305.0,248.8718,249.1275,248.8423,249.0587,3305.0
2019-03-11 13:10:00,253.19,253.5,253.19,253.49,3460.0,249.0587,249.3636,249.0587,249.3538,3460.0
2019-03-11 13:15:00,253.42,253.5,253.31,253.34,9026.0,249.2849,249.3636,249.1767,249.2062,9026.0
2019-03-11 13:20:00,253.33,253.47,253.25,253.3,3401.0,249.1964,249.3341,249.1177,249.1669,3401.0
2019-03-11 13:25:00,253.34,253.43,253.18,253.42,5761.0,249.2062,249.2948,249.0488,249.2849,5761.0
2019-03-11 13:30:00,253.47,253.51,253.33,253.34,10191.0,249.3341,249.3735,249.1964,249.2062,10191.0
2019-03-11 13:35:00,253.35,253.38,253.29,253.3,2977.0,249.2161,249.2456,249.157,249.1669,2977.0
2019-03-11 13:40:00,253.29,253.29,253.2,253.22,4937.0,249.157,249.157,249.0685,249.0882,4937.0
2019-03-11 13:45:00,253.2,253.24,253.14,253.15,2471.0,249.0685,249.1079,249.0095,249.0193,2471.0
2019-03-11 13:50:00,253.16,253.63,253.15,253.35,11314.0,249.0292,249.4915,249.0193,249.2161,11314.0
2019-03-11 13:55:00,253.38,253.38,252.98,253.28,6113.0,249.2456,249.2456,248.8521,249.1472,6113.0
2019-03-11 14:00:00,253.29,253.51,253.17,253.51,4056.0,249.157,249.3735,249.039,249.3735,4056.0
2019-03-11 14:05:00,253.46,253.52,253.38,253.5,3500.0,249.3243,249.3833,249.2456,249.3636,3500.0
2019-03-11 14:10:00,253.49,253.54,253.32,253.51,8516.0,249.3538,249.403,249.1866,249.3735,8516.0
2019-03-11 14:15:00,253.5,253.61,253.44,253.55,6790.0,249.3636,249.4718,249.3046,249.4128,6790.0
2019-03-11 14:20:00,253.57,253.71,253.49,253.49,11893.0,249.4325,249.5702,249.3538,249.3538,11893.0
2019-03-11 14:25:00,253.5,253.61,253.46,253.56,9307.0,249.3636,249.4718,249.3243,249.4226,9307.0
2019-03-11 14:30:00,253.53,253.82,253.52,253.73,16722.0,249.3931,249.6784,249.3833,249.5899,16722.0
2019-03-11 14:35:00,253.78,253.89,253.69,253.76,11085.0,249.6391,249.7473,249.5505,249.6194,11085.0
2019-03-11 14:40:00,253.74,253.75,253.54,253.54,3262.0,249.5997,249.6095,249.403,249.403,3262.0
2019-03-11 14:45:00,253.52,253.69,253.5,253.63,3979.0,249.3833,249.5505,249.3636,249.4915,3979.0
2019-03-11 14:50:00,253.63,253.78,253.58,253.76,5068.0,249.4915,249.6391,249.4423,249.6194,5068.0
2019-03-11 14:55:00,253.78,253.96,253.66,253.9,8536.0,249.6391,249.8161,249.521,249.7571,8536.0
2019-03-11 15:00:00,253.93,253.95,253.84,253.85,13049.0,249.7866,249.8063,249.6981,249.7079,13049.0
2019-03-11 15:05:00,253.86,254.08,253.77,253.97,8587.0,249.7177,249.9342,249.6292,249.826,8587.0
2019-03-11 15:10:00,253.97,254.07,253.97,253.99,6412.0,249.826,249.9243,249.826,249.8456,6412.0
2019-03-11 15:15:00,253.99,254.13,253.98,254.12,14899.0,249.8456,249.9833,249.8358,249.9735,14899.0
2019-03-11 15:20:00,254.12,254.28,254.06,254.26,9983.0,249.9735,250.1309,249.9145,250.1112,9983.0
2019-03-11 15:25:00,254.23,254.23,253.83,253.95,6745.0,250.0817,250.0817,249.6882,249.8063,6745.0
2019-03-11 15:30:00,254.12,254.32,254.02,254.32,7841.0,249.9735,250.1702,249.8751,250.1702,7841.0
2019-03-11 15:35:00,254.28,254.28,253.89,253.89,25593.0,250.1309,250.1309,249.7473,249.7473,25593.0
2019-03-11 15:40:00,253.87,254.02,253.73,254.0,29346.0,249.7276,249.8751,249.5899,249.8555,29346.0
2019-03-11 15:45:00,254.02,254.43,254.0,254.35,38048.0,249.8751,250.2784,249.8555,250.1998,38048.0
2019-03-11 15:50:00,254.31,254.32,254.0,254.21,25951.0,250.1604,250.1702,249.8555,250.062,25951.0
2019-03-11 15:55:00,254.28,254.42,253.98,254.34,80598.0,250.1309,250.2686,249.8358,250.1899,80598.0
2019-03-12 09:30:00,255.54,255.65,254.81,255.31,26543.0,251.3703,251.4785,250.6522,251.1441,26543.0
2019-03-12 09:35:00,255.21,255.53,254.83,255.43,5957.0,251.0457,251.3605,250.6719,251.2621,5957.0
2019-03-12 09:40:00,255.29,255.35,255.01,255.19,7155.0,251.1244,251.1834,250.849,251.026,7155.0
2019-03-12 09:45:00,255.31,255.31,254.76,255.11,13598.0,251.1441,251.1441,250.6031,250.9474,13598.0
2019-03-12 09:50:00,254.93,255.19,254.88,255.19,5235.0,250.7703,251.026,250.7211,251.026,5235.0
2019-03-12 09:55:00,255.28,255.98,255.19,255.29,16208.0,251.1146,251.8032,251.026,251.1244,16208.0
2019-03-12 10:00:00,255.29,255.4,254.9,255.18,9486.0,251.1244,251.2326,250.7408,251.0162,9486.0
2019-03-12 10:05:00,255.27,255.53,255.16,255.52,3100.0,251.1047,251.3605,250.9965,251.3507,3100.0
2019-03-12 10:10:00,255.48,255.58,255.22,255.5,5075.0,251.3113,251.4097,251.0556,251.331,5075.0
2019-03-12 10:15:00,255.44,255.75,255.29,255.75,3769.0,251.272,251.5769,251.1244,251.5769,3769.0
2019-03-12 10:20:00,255.69,255.77,255.49,255.53,6004.0,251.5179,251.5966,251.3212,251.3605,6004.0
2019-03-12 10:25:00,255.56,255.65,255.4,255.55,6365.0,251.39,251.4785,251.2326,251.3802,6365.0
2019-03-12 10:30:00,255.62,255.78,255.51,255.7,12986.0,251.449,251.6064,251.3408,251.5277,12986.0
2019-03-12 10:35:00,255.66,255.89,255.59,255.59,14282.0,251.4884,251.7146,251.4195,251.4195,14282.0
2019-03-12 10:40:00,255.59,255.68,255.55,255.66,4284.0,251.4195,251.5081,251.3802,251.4884,4284.0
2019-03-12 10:45:00,255.66,255.88,255.61,255.86,8488.0,251.4884,251.7048,251.4392,251.6851,8488.0
2019-03-12 10:50:00,255.9,255.92,255.62,255.74,20805.0,251.7245,251.7441,251.449,251.5671,20805.0
2019-03-12 10:55:00,255.77,255.77,255.63,255.68,11325.0,251.5966,251.5966,251.4589,251.5081,11325.0
2019-03-12 11:00:00,255.72,255.79,255.64,255.66,12945.0,251.5474,251.6163,251.4687,251.4884,12945.0
2019-03-12 11:05:00,255.74,255.85,255.65,255.85,10013.0,251.5671,251.6753,251.4785,251.6753,10013.0
2019-03-12 11:10:00,255.85,255.85,255.52,255.52,10843.0,251.6753,251.6753,251.3507,251.3507,10843.0
2019-03-12 11:15:00,255.6,255.61,255.35,255.48,2407.0,251.4294,251.4392,251.1834,251.3113,2407.0
2019-03-12 11:20:00,255.42,255.6,255.37,255.43,2730.0,251.2523,251.4294,251.2031,251.2621,2730.0
2019-03-12 11:25:00,255.46,255.67,255.33,255.58,3500.0,251.2916,251.4982,251.1638,251.4097,3500.0
2019-03-12 11:30:00,255.57,255.58,255.45,255.54,4703.0,251.3998,251.4097,251.2818,251.3703,4703.0
2019-03-12 11:35:00,255.57,255.82,255.53,255.75,6951.0,251.3998,251.6458,251.3605,251.5769,6951.0
2019-03-12 11:40:00,255.72,255.93,255.68,255.93,1374.0,251.5474,251.754,251.5081,251.754,1374.0
2019-03-12 11:45:00,255.86,255.95,255.68,255.71,1705.0,251.6851,251.7736,251.5081,251.5376,1705.0
2019-03-12 11:50:00,255.68,255.91,255.68,255.85,2739.0,251.5081,251.7343,251.5081,251.6753,2739.0
2019-03-12 11:55:00,255.88,256.18,255.8,256.12,2900.0,251.7048,251.9999,251.6261,251.9409,2900.0
2019-03-12 12:00:00,256.16,256.16,255.64,255.68,5982.0,251.9802,251.9802,251.4687,251.5081,5982.0
2019-03-12 12:05:00,255.62,255.62,255.47,255.52,3108.0,251.449,251.449,251.3015,251.3507,3108.0
2019-03-12 12:10:00,255.5,255.57,255.49,255.5,2329.0,251.331,251.3998,251.3212,251.331,2329.0
2019-03-12 12:15:00,255.57,255.62,255.55,255.56,2986.0,251.3998,251.449,251.3802,251.39,2986.0
2019-03-12 12:20:00,255.57,255.58,255.32,255.56,5889.0,251.3998,251.4097,251.1539,251.39,5889.0
2019-03-12 12:25:00,255.49,255.62,255.49,255.49,2103.0,251.3212,251.449,251.3212,251.3212,2103.0
2019-03-12 12:30:00,255.55,255.56,255.4,255.4,2200.0,251.3802,251.39,251.2326,251.2326,2200.0
2019-03-12 12:35:00,255.43,255.53,255.4,255.45,2800.0,251.2621,251.3605,251.2326,251.2818,2800.0
2019-03-12 12:40:00,255.48,255.51,255.39,255.39,3061.0,251.3113,251.3408,251.2228,251.2228,3061.0
2019-03-12 12:45:00,255.45,255.69,255.45,255.69,2918.0,251.2818,251.5179,251.2818,251.5179,2918.0
2019-03-12 12:50:00,255.68,255.68,255.48,255.54,3402.0,251.5081,251.5081,251.3113,251.3703,3402.0
2019-03-12 12:55:00,255.59,255.72,255.58,255.64,1000.0,251.4195,251.5474,251.4097,251.4687,1000.0
2019-03-12 13:00:00,255.74,255.98,255.74,255.95,4272.0,251.5671,251.8032,251.5671,251.7736,4272.0
2019-03-12 13:05:00,256.0,256.02,255.94,255.97,6839.0,251.8228,251.8425,251.7638,251.7933,6839.0
2019-03-12 13:10:00,255.93,255.95,255.75,255.85,4605.0,251.754,251.7736,251.5769,251.6753,4605.0
2019-03-12 13:15:00,255.86,255.93,255.85,255.9,1300.0,251.6851,251.754,251.6753,251.7245,1300.0
2019-03-12 13:20:00,255.92,256.04,255.91,256.01,7365.0,251.7441,251.8622,251.7343,251.8327,7365.0
2019-03-12 13:25:00,256.0,256.02,255.92,255.98,15391.0,251.8228,251.8425,251.7441,251.8032,15391.0
2019-03-12 13:30:00,256.01,256.01,255.81,255.95,3686.0,251.8327,251.8327,251.6359,251.7736,3686.0
2019-03-12 13:35:00,255.99,256.01,255.91,256.0,7258.0,251.813,251.8327,251.7343,251.8228,7258.0
2019-03-12 13:40:00,256.0,256.01,255.89,255.89,6045.0,251.8228,251.8327,251.7146,251.7146,6045.0
2019-03-12 13:45:00,255.95,256.0,255.63,255.66,10252.0,251.7736,251.8228,251.4589,251.4884,10252.0
2019-03-12 13:50:00,255.63,255.84,255.5,255.79,7123.0,251.4589,251.6654,251.331,251.6163,7123.0
2019-03-12 13:55:00,255.76,255.76,255.63,255.63,2500.0,251.5867,251.5867,251.4589,251.4589,2500.0
2019-03-12 14:00:00,255.64,255.8,255.63,255.8,7283.0,251.4687,251.6261,251.4589,251.6261,7283.0
2019-03-12 14:05:00,255.77,255.81,255.71,255.79,3837.0,251.5966,251.6359,251.5376,251.6163,3837.0
2019-03-12 14:10:00,255.8,256.02,255.8,255.94,8648.0,251.6261,251.8425,251.6261,251.7638,8648.0
2019-03-12 14:15:00,255.96,256.02,255.9,255.99,9043.0,251.7835,251.8425,251.7245,251.813,9043.0
2019-03-12 14:20:00,255.99,256.0,255.89,255.92,8219.0,251.813,251.8228,251.7146,251.7441,8219.0
2019-03-12 14:25:00,255.91,255.96,255.75,255.76,4520.0,251.7343,251.7835,251.5769,251.5867,4520.0
2019-03-12 14:30:00,255.8,255.83,255.76,255.79,5254.0,251.6261,251.6556,251.5867,251.6163,5254.0
2019-03-12 14:35:00,255.83,255.99,255.78,255.83,6850.0,251.6556,251.813,251.6064,251.6556,6850.0
2019-03-12 14:40:00,255.83,255.96,255.83,255.84,4108.0,251.6556,251.7835,251.6556,251.6654,4108.0
2019-03-12 14:45:00,255.85,255.9,255.78,255.85,7301.0,251.6753,251.7245,251.6064,251.6753,7301.0
2019-03-12 14:50:00,255.89,255.93,255.74,255.8,8992.0,251.7146,251.754,251.5671,251.6261,8992.0
2019-03-12 14:55:00,255.8,255.95,255.8,255.9,9941.0,251.6261,251.7736,251.6261,251.7245,9941.0
2019-03-12 15:00:00,255.87,255.9,255.7,255.75,8875.0,251.695,251.7245,251.5277,251.5769,8875.0
2019-03-12 15:05:00,255.78,255.93,255.77,255.88,10567.0,251.6064,251.754,251.5966,251.7048,10567.0
2019-03-12 15:10:00,255.83,255.83,255.5,255.58,12135.0,251.6556,251.6556,251.331,251.4097,12135.0
2019-03-12 15:15:00,255.53,255.53,255.24,255.24,7801.0,251.3605,251.3605,251.0752,251.0752,7801.0
2019-03-12 15:20:00,255.21,255.28,254.87,255.27,20504.0,251.0457,251.1146,250.7113,251.1047,20504.0
2019-03-12 15:25:00,255.29,255.52,255.26,255.36,10959.0,251.1244,251.3507,251.0949,251.1933,10959.0
2019-03-12 15:30:00,255.32,255.47,255.19,255.47,12495.0,251.1539,251.3015,251.026,251.3015,12495.0
2019-03-12 15:35:00,255.45,255.57,255.29,255.34,13594.0,251.2818,251.3998,251.1244,251.1736,13594.0
2019-03-12 15:40:00,255.23,255.64,255.23,255.63,11371.0,251.0654,251.4687,251.0654,251.4589,11371.0
2019-03-12 15:45:00,255.74,255.85,255.68,255.73,13593.0,251.5671,251.6753,251.5081,251.5572,13593.0
2019-03-12 15:50:00,255.73,255.73,255.34,255.34,21235.0,251.5572,251.5572,251.1736,251.1736,21235.0
2019-03-12 15:55:00,255.28,255.31,254.66,255.0,126796.0,251.1146,251.1441,250.5047,250.8391,126796.0
2019-03-13 09:30:00,256.68,256.87,254.72,255.64,40398.0,252.4917,252.6786,250.5637,251.4687,40398.0
2019-03-13 09:35:00,255.65,255.74,254.77,255.19,18988.0,251.4785,251.5671,250.6129,251.026,18988.0
2019-03-13 09:40:00,255.37,255.81,255.16,255.71,19384.0,251.2031,251.6359,250.9965,251.5376,19384.0
2019-03-13 09:45:00,255.61,255.85,255.34,255.8,17740.0,251.4392,251.6753,251.1736,251.6261,17740.0
2019-03-13 09:50:00,255.78,256.77,255.74,256.06,10667.0,251.6064,252.5803,251.5671,251.8819,10667.0
2019-03-13 09:55:00,256.16,256.68,256.0,256.11,15047.0,251.9802,252.4917,251.8228,251.931,15047.0
2019-03-13 10:00:00,256.13,256.55,256.13,256.44,8197.0,251.9507,252.3639,251.9507,252.2556,8197.0
2019-03-13 10:05:00,256.38,256.45,255.85,255.87,7468.0,252.1966,252.2655,251.6753,251.695,7468.0
2019-03-13 10:10:00,256.0,256.3,256.0,256.17,5930.0,251.8228,252.1179,251.8228,251.9901,5930.0
2019-03-13 10:15:00,256.07,256.79,256.03,256.75,10967.0,251.8917,252.5999,251.8523,252.5606,10967.0
2019-03-13 10:20:00,256.75,256.87,256.65,256.8,3922.0,252.5606,252.6786,252.4622,252.6098,3922.0
2019-03-13 10:25:00,256.94,257.14,256.88,257.04,18491.0,252.7475,252.9442,252.6885,252.8459,18491.0
2019-03-13 10:30:00,257.05,257.06,256.6,256.84,14595.0,252.8557,252.8655,252.413,252.6491,14595.0
2019-03-13 10:35:00,256.96,257.25,256.85,257.08,8300.0,252.7672,253.0524,252.659,252.8852,8300.0
2019-03-13 10:40:00,257.07,257.11,256.95,257.02,4867.0,252.8754,252.9147,252.7573,252.8262,4867.0
2019-03-13 10:45:00,257.04,257.25,256.99,257.05,41428.0,252.8459,253.0524,252.7967,252.8557,41428.0
2019-03-13 10:50:00,257.15,257.5,257.05,257.49,21790.0,252.9541,253.2984,252.8557,253.2885,21790.0
2019-03-13 10:55:00,257.49,257.86,257.39,257.81,11450.0,253.2885,253.6525,253.1901,253.6033,11450.0
2019-03-13 11:00:00,257.79,257.87,257.63,257.79,9870.0,253.5836,253.6623,253.4262,253.5836,9870.0
2019-03-13 11:05:00,257.76,257.77,257.37,257.58,16004.0,253.5541,253.5639,253.1705,253.377,16004.0
2019-03-13 11:10:00,257.62,257.63,257.38,257.49,6172.0,253.4164,253.4262,253.1803,253.2885,6172.0
2019-03-13 11:15:00,257.53,257.7,257.53,257.69,7736.0,253.3279,253.4951,253.3279,253.4853,7736.0
2019-03-13 11:20:00,257.69,258.06,257.63,258.02,8113.0,253.4853,253.8492,253.4262,253.8099,8113.0
2019-03-13 11:25:00,258.02,258.5,258.0,258.12,12114.0,253.8099,254.282,253.7902,253.9082,12114.0
2019-03-13 11:30:00,258.14,258.19,257.9,258.0,10336.0,253.9279,253.9771,253.6918,253.7902,10336.0
2019-03-13 11:35:00,257.99,258.06,257.77,257.9,6585.0,253.7804,253.8492,253.5639,253.6918,6585.0
2019-03-13 11:40:00,257.88,257.93,257.78,257.89,6203.0,253.6722,253.7213,253.5738,253.682,6203.0
2019-03-13 11:45:00,257.85,257.9,257.79,257.89,7860.0,253.6426,253.6918,253.5836,253.682,7860.0
2019-03-13 11:50:00,257.88,257.9,257.81,257.87,11825.0,253.6722,253.6918,253.6033,253.6623,11825.0
2019-03-13 11:55:00,257.88,257.96,257.85,257.88,14616.0,253.6722,253.7508,253.6426,253.6722,14616.0
2019-03-13 12:00:00,257.93,258.05,257.49,257.49,14619.0,253.7213,253.8394,253.2885,253.2885,14619.0
2019-03-13 12:05:00,257.57,257.57,257.35,257.47,11220.0,253.3672,253.3672,253.1508,253.2688,11220.0
2019-03-13 12:10:00,257.4,257.95,257.38,257.46,7846.0,253.2,253.741,253.1803,253.259,7846.0
2019-03-13 12:15:00,257.47,257.57,256.68,256.8,21898.0,253.2688,253.3672,252.4917,252.6098,21898.0
2019-03-13 12:20:00,256.74,256.85,256.54,256.75,14956.0,252.5508,252.659,252.354,252.5606,14956.0
2019-03-13 12:25:00,256.76,256.89,256.48,256.84,10595.0,252.5704,252.6983,252.295,252.6491,10595.0
2019-03-13 12:30:00,256.85,256.91,256.77,256.82,6407.0,252.659,252.718,252.5803,252.6294,6407.0
2019-03-13 12:35:00,256.83,257.24,256.8,257.1,8750.0,252.6393,253.0426,252.6098,252.9049,8750.0
2019-03-13 12:40:00,257.06,257.25,257.06,257.22,11600.0,252.8655,253.0524,252.8655,253.0229,11600.0
2019-03-13 12:45:00,257.22,257.24,257.01,257.09,10807.0,253.0229,253.0426,252.8163,252.895,10807.0
2019-03-13 12:50:00,257.12,257.39,257.04,257.34,7768.0,252.9246,253.1901,252.8459,253.141,7768.0
2019-03-13 12:55:00,257.35,257.78,257.32,257.51,15852.0,253.1508,253.5738,253.1213,253.3082,15852.0
2019-03-13 13:00:00,257.52,257.76,257.52,257.74,2689.0,253.318,253.5541,253.318,253.5344,2689.0
2019-03-13 13:05:00,257.74,257.87,257.69,257.85,5309.0,253.5344,253.6623,253.4853,253.6426,5309.0
2019-03-13 13:10:00,257.88,258.01,257.87,257.9,10000.0,253.6722,253.8,253.6623,253.6918,10000.0
2019-03-13 13:15:00,257.91,257.98,257.87,257.96,5825.0,253.7017,253.7705,253.6623,253.7508,5825.0
2019-03-13 13:20:00,257.99,258.08,257.9,258.04,4673.0,253.7804,253.8689,253.6918,253.8295,4673.0
2019-03-13 13:25:00,258.09,258.32,258.06,258.09,11367.0,253.8787,254.105,253.8492,253.8787,11367.0
2019-03-13 13:30:00,258.01,258.16,257.98,258.04,3710.0,253.8,253.9476,253.7705,253.8295,3710.0
2019-03-13 13:35:00,258.14,258.25,258.1,258.24,4000.0,253.9279,254.0361,253.8886,254.0263,4000.0
2019-03-13 13:40:00,258.22,258.27,258.16,258.16,9677.0,254.0066,254.0558,253.9476,253.9476,9677.0
2019-03-13 13:45:00,258.16,258.38,258.04,258.38,6114.0,253.9476,254.164,253.8295,254.164,6114.0
2019-03-13 13:50:00,258.31,258.5,258.29,258.49,4212.0,254.0951,254.282,254.0755,254.2722,4212.0
2019-03-13 13:55:00,258.48,258.5,258.38,258.45,10791.0,254.2624,254.282,254.164,254.2329,10791.0
2019-03-13 14:00:00,258.49,258.88,258.45,258.88,6173.0,254.2722,254.6558,254.2329,254.6558,6173.0
2019-03-13 14:05:00,258.82,259.0,258.81,258.84,11147.0,254.5968,254.7739,254.587,254.6165,11147.0
2019-03-13 14:10:00,258.86,258.89,258.55,258.59,8625.0,254.6362,254.6657,254.3312,254.3706,8625.0
2019-03-13 14:15:00,258.68,258.95,258.67,258.93,6432.0,254.4591,254.7247,254.4493,254.705,6432.0
2019-03-13 14:20:00,258.9,258.96,258.8,258.81,8600.0,254.6755,254.7345,254.5771,254.587,8600.0
2019-03-13 14:25:00,258.83,258.97,258.74,258.77,10693.0,254.6067,254.7444,254.5181,254.5476,10693.0
2019-03-13 14:30:00,258.78,259.0,258.75,258.91,13293.0,254.5575,254.7739,254.528,254.6853,13293.0
2019-03-13 14:35:00,258.89,258.94,258.76,258.91,5049.0,254.6657,254.7149,254.5378,254.6853,5049.0
2019-03-13 14:40:00,258.85,258.92,258.68,258.7,12534.0,254.6263,254.6952,254.4591,254.4788,12534.0
2019-03-13 14:45:00,258.7,258.7,258.19,258.26,16359.0,254.4788,254.4788,253.9771,254.046,16359.0
2019-03-13 14:50:00,258.2,258.41,258.11,258.34,7392.0,253.9869,254.1935,253.8984,254.1246,7392.0
2019-03-13 14:55:00,258.32,258.69,258.23,258.61,15918.0,254.105,254.4689,254.0164,254.3902,15918.0
2019-03-13 15:00:00,258.6,258.64,258.38,258.51,8531.0,254.3804,254.4198,254.164,254.2919,8531.0
2019-03-13 15:05:00,258.54,258.67,258.42,258.5,8355.0,254.3214,254.4493,254.2033,254.282,8355.0
2019-03-13 15:10:00,258.43,258.52,258.36,258.41,13151.0,254.2132,254.3017,254.1443,254.1935,13151.0
2019-03-13 15:15:00,258.31,258.51,258.22,258.35,11176.0,254.0951,254.2919,254.0066,254.1345,11176.0
2019-03-13 15:20:00,258.37,258.41,257.52,257.98,21632.0,254.1542,254.1935,253.318,253.7705,21632.0
2019-03-13 15:25:00,258.08,258.39,258.07,258.21,11426.0,253.8689,254.1738,253.8591,253.9968,11426.0
2019-03-13 15:30:00,258.19,258.59,258.14,258.57,12113.0,253.9771,254.3706,253.9279,254.3509,12113.0
2019-03-13 15:35:00,258.55,258.62,258.48,258.53,14463.0,254.3312,254.4001,254.2624,254.3115,14463.0
2019-03-13 15:40:00,258.5,258.66,258.45,258.65,29984.0,254.282,254.4394,254.2329,254.4296,29984.0
2019-03-13 15:45:00,258.66,258.7,258.48,258.5,44864.0,254.4394,254.4788,254.2624,254.282,44864.0
2019-03-13 15:50:00,258.51,258.88,258.43,258.43,60467.0,254.2919,254.6558,254.2132,254.2132,60467.0
2019-03-13 15:55:00,258.45,258.99,258.4,258.87,88744.0,254.2329,254.764,254.1837,254.646,88744.0
2019-03-14 09:30:00,259.83,259.99,259.35,259.53,33788.0,255.7761,255.9336,255.3036,255.4808,33788.0
2019-03-14 09:35:00,259.59,260.18,259.56,259.77,18254.0,255.5398,256.1206,255.5103,255.717,18254.0
2019-03-14 09:40:00,259.9,259.96,259.35,259.35,34001.0,255.845,255.9041,255.3036,255.3036,34001.0
2019-03-14 09:45:00,259.37,259.92,259.36,259.92,6456.0,255.3233,255.8647,255.3134,255.8647,6456.0
2019-03-14 09:50:00,259.97,260.54,259.96,260.54,11718.0,255.9139,256.475,255.9041,256.475,11718.0
2019-03-14 09:55:00,260.51,260.6,260.15,260.29,12229.0,256.4455,256.5341,256.0911,256.2289,12229.0
2019-03-14 10:00:00,260.22,260.22,259.85,259.97,16632.0,256.16,256.16,255.7958,255.9139,16632.0
2019-03-14 10:05:00,259.95,260.09,259.35,259.46,29876.0,255.8942,256.032,255.3036,255.4119,29876.0
2019-03-14 10:10:00,259.48,259.56,259.06,259.09,8875.0,255.4316,255.5103,255.0181,255.0476,8875.0
2019-03-14 10:15:00,259.11,259.41,259.1,259.35,6709.0,255.0673,255.3626,255.0575,255.3036,6709.0
2019-03-14 10:20:00,259.3,259.35,258.95,258.98,12372.0,255.2544,255.3036,254.9098,254.9394,12372.0
2019-03-14 10:25:00,258.89,259.05,258.82,259.03,6127.0,254.8508,255.0083,254.7818,254.9886,6127.0
2019-03-14 10:30:00,259.01,259.48,258.98,259.39,12150.0,254.9689,255.4316,254.9394,255.343,12150.0
2019-03-14 10:35:00,259.37,259.44,259.2,259.43,3205.0,255.3233,255.3922,255.1559,255.3823,3205.0
2019-03-14 10:40:00,259.47,259.77,259.43,259.7,7900.0,255.4217,255.717,255.3823,255.6481,7900.0
2019-03-14 10:45:00,259.69,259.74,259.29,259.3,6253.0,255.6383,255.6875,255.2445,255.2544,6253.0
2019-03-14 10:50:00,259.25,259.57,259.22,259.31,11703.0,255.2051,255.5201,255.1756,255.2642,11703.0
2019-03-14 10:55:00,259.31,259.82,259.17,259.81,9889.0,255.2642,255.7662,255.1264,255.7564,9889.0
2019-03-14 11:00:00,259.79,259.97,259.75,259.86,7352.0,255.7367,255.9139,255.6973,255.8056,7352.0
2019-03-14 11:05:00,259.88,260.13,259.72,259.9,10618.0,255.8253,256.0714,255.6678,255.845,10618.0
2019-03-14 11:10:00,259.83,259.97,259.8,259.97,6293.0,255.7761,255.9139,255.7466,255.9139,6293.0
2019-03-14 11:15:00,259.92,260.18,259.87,260.07,5264.0,255.8647,256.1206,255.8155,256.0123,5264.0
2019-03-14 11:20:00,260.01,260.02,259.87,260.0,5663.0,255.9533,255.9631,255.8155,255.9434,5663.0
2019-03-14 11:25:00,259.99,260.15,259.96,260.08,4351.0,255.9336,256.0911,255.9041,256.0222,4351.0
2019-03-14 11:30:00,260.12,260.25,260.04,260.16,8218.0,256.0616,256.1895,255.9828,256.1009,8218.0
2019-03-14 11:35:00,260.19,260.2,259.99,260.11,9444.0,256.1305,256.1403,255.9336,256.0517,9444.0
2019-03-14 11:40:00,260.11,260.23,260.07,260.14,5849.0,256.0517,256.1698,256.0123,256.0813,5849.0
2019-03-14 11:45:00,260.18,260.37,260.12,260.26,6002.0,256.1206,256.3077,256.0616,256.1994,6002.0
2019-03-14 11:50:00,260.38,260.54,260.34,260.4,4764.0,256.3175,256.475,256.2781,256.3372,4764.0
2019-03-14 11:55:00,260.4,260.63,260.36,260.39,4930.0,256.3372,256.5636,256.2978,256.3274,4930.0
2019-03-14 12:00:00,260.36,260.43,260.32,260.43,7825.0,256.2978,256.3667,256.2584,256.3667,7825.0
2019-03-14 12:05:00,260.42,260.49,260.36,260.44,6830.0,256.3569,256.4258,256.2978,256.3766,6830.0
2019-03-14 12:10:00,260.45,260.52,260.28,260.31,6042.0,256.3864,256.4553,256.2191,256.2486,6042.0
2019-03-14 12:15:00,260.31,260.53,260.3,260.48,6786.0,256.2486,256.4652,256.2388,256.4159,6786.0
2019-03-14 12:20:00,260.46,260.7,260.45,260.67,17782.0,256.3963,256.6325,256.3864,256.603,17782.0
2019-03-14 12:25:00,260.71,260.89,260.71,260.82,10716.0,256.6424,256.8196,256.6424,256.7506,10716.0
2019-03-14 12:30:00,260.82,260.9,260.78,260.83,8203.0,256.7506,256.8294,256.7113,256.7605,8203.0
2019-03-14 12:35:00,260.81,260.92,260.78,260.82,15495.0,256.7408,256.8491,256.7113,256.7506,15495.0
2019-03-14 12:40:00,260.83,260.88,260.74,260.77,6529.0,256.7605,256.8097,256.6719,256.7014,6529.0
2019-03-14 12:45:00,260.75,260.78,260.65,260.78,7714.0,256.6817,256.7113,256.5833,256.7113,7714.0
2019-03-14 12:50:00,260.75,260.8,260.5,260.54,3488.0,256.6817,256.731,256.4356,256.475,3488.0
2019-03-14 12:55:00,260.54,260.59,260.36,260.42,6924.0,256.475,256.5242,256.2978,256.3569,6924.0
2019-03-14 13:00:00,260.42,260.47,260.29,260.35,5677.0,256.3569,256.4061,256.2289,256.288,5677.0
2019-03-14 13:05:00,260.35,260.36,260.22,260.34,4188.0,256.288,256.2978,256.16,256.2781,4188.0
2019-03-14 13:10:00,260.32,260.46,260.29,260.45,4885.0,256.2584,256.3963,256.2289,256.3864,4885.0
2019-03-14 13:15:00,260.46,260.58,260.39,260.57,5451.0,256.3963,256.5144,256.3274,256.5045,5451.0
2019-03-14 13:20:00,260.54,260.56,260.47,260.55,4000.0,256.475,256.4947,256.4061,256.4849,4000.0
2019-03-14 13:25:00,260.51,260.57,260.5,260.57,4419.0,256.4455,256.5045,256.4356,256.5045,4419.0
2019-03-14 13:30:00,260.58,260.73,260.55,260.63,18365.0,256.5144,256.662,256.4849,256.5636,18365.0
2019-03-14 13:35:00,260.57,260.72,260.56,260.68,5673.0,256.5045,256.6522,256.4947,256.6128,5673.0
2019-03-14 13:40:00,260.7,260.74,260.66,260.73,4733.0,256.6325,256.6719,256.5931,256.662,4733.0
2019-03-14 13:45:00,260.73,260.75,260.58,260.63,5597.0,256.662,256.6817,256.5144,256.5636,5597.0
2019-03-14 13:50:00,260.66,260.75,260.37,260.41,8282.0,256.5931,256.6817,256.3077,256.347,8282.0
2019-03-14 13:55:00,260.42,260.42,260.35,260.37,4017.0,256.3569,256.3569,256.288,256.3077,4017.0
2019-03-14 14:00:00,260.38,260.44,260.21,260.25,6505.0,256.3175,256.3766,256.1502,256.1895,6505.0
2019-03-14 14:05:00,260.24,260.31,260.19,260.29,4466.0,256.1797,256.2486,256.1305,256.2289,4466.0
2019-03-14 14:10:00,260.3,260.3,260.09,260.11,8610.0,256.2388,256.2388,256.032,256.0517,8610.0
2019-03-14 14:15:00,260.1,260.17,260.03,260.17,5959.0,256.0419,256.1108,255.973,256.1108,5959.0
2019-03-14 14:20:00,260.15,260.31,260.1,260.31,7993.0,256.0911,256.2486,256.0419,256.2486,7993.0
2019-03-14 14:25:00,260.32,260.39,260.23,260.38,9654.0,256.2584,256.3274,256.1698,256.3175,9654.0
2019-03-14 14:30:00,260.38,260.44,260.35,260.41,7176.0,256.3175,256.3766,256.288,256.347,7176.0
2019-03-14 14:35:00,260.37,260.41,260.23,260.23,5413.0,256.3077,256.347,256.1698,256.1698,5413.0
2019-03-14 14:40:00,260.26,260.52,260.23,260.45,14564.0,256.1994,256.4553,256.1698,256.3864,14564.0
2019-03-14 14:45:00,260.45,260.51,260.41,260.42,8315.0,256.3864,256.4455,256.347,256.3569,8315.0
2019-03-14 14:50:00,260.44,260.68,260.39,260.54,12686.0,256.3766,256.6128,256.3274,256.475,12686.0
2019-03-14 14:55:00,260.57,260.85,260.56,260.79,12244.0,256.5045,256.7802,256.4947,256.7211,12244.0
2019-03-14 15:00:00,260.8,260.92,260.7,260.92,8627.0,256.731,256.8491,256.6325,256.8491,8627.0
2019-03-14 15:05:00,260.89,261.06,260.85,261.06,18029.0,256.8196,256.9869,256.7802,256.9869,18029.0
2019-03-14 15:10:00,261.09,261.23,261.09,261.17,11067.0,257.0164,257.1542,257.0164,257.0952,11067.0
2019-03-14 15:15:00,261.18,261.19,260.98,261.03,31207.0,257.105,257.1149,256.9081,256.9574,31207.0
2019-03-14 15:20:00,261.06,261.12,260.93,260.99,33378.0,256.9869,257.046,256.8589,256.918,33378.0
2019-03-14 15:25:00,261.01,261.45,261.0,261.44,19270.0,256.9377,257.3708,256.9278,257.361,19270.0
2019-03-14 15:30:00,261.44,261.76,261.32,261.57,27955.0,257.361,257.676,257.2428,257.4889,27955.0
2019-03-14 15:35:00,261.52,261.58,261.43,261.49,33035.0,257.4397,257.4988,257.3511,257.4102,33035.0
2019-03-14 15:40:00,261.5,261.88,261.46,261.7,37804.0,257.42,257.7941,257.3807,257.6169,37804.0
2019-03-14 15:45:00,261.68,261.68,261.38,261.44,28980.0,257.5972,257.5972,257.3019,257.361,28980.0
2019-03-14 15:50:00,261.43,261.56,261.39,261.42,49944.0,257.3511,257.4791,257.3118,257.3413,49944.0
2019-03-14 15:55:00,261.39,261.58,261.25,261.46,84322.0,257.3118,257.4988,257.1739,257.3807,84322.0
2019-03-15 09:30:00,262.46,262.94,262.03,262.71,368082.0,258.3651,258.8376,257.9418,258.6112,368082.0
2019-03-15 09:35:00,262.74,262.74,262.01,262.2,6939.0,258.6407,258.6407,257.9221,258.1091,6939.0
2019-03-15 09:40:00,262.32,263.08,262.23,263.05,14659.0,258.2272,258.9754,258.1386,258.9459,14659.0
2019-03-15 09:45:00,263.0,263.06,262.75,262.96,15712.0,258.8966,258.9557,258.6505,258.8573,15712.0
2019-03-15 09:50:00,263.0,263.02,262.84,262.99,7637.0,258.8966,258.9163,258.7391,258.8868,7637.0
2019-03-15 09:55:00,262.93,263.0,262.7,262.8,5417.0,258.8277,258.8966,258.6013,258.6998,5417.0
2019-03-15 10:00:00,262.81,262.81,262.48,262.63,9429.0,258.7096,258.7096,258.3847,258.5324,9429.0
2019-03-15 10:05:00,262.64,262.85,262.54,262.76,4718.0,258.5422,258.749,258.4438,258.6604,4718.0
2019-03-15 10:10:00,262.77,262.97,262.66,262.97,9386.0,258.6702,258.8671,258.5619,258.8671,9386.0
2019-03-15 10:15:00,262.94,263.02,262.84,262.93,22067.0,258.8376,258.9163,258.7391,258.8277,22067.0
2019-03-15 10:20:00,262.94,262.96,262.39,262.59,8385.0,258.8376,258.8573,258.2961,258.493,8385.0
2019-03-15 10:25:00,262.58,262.73,262.49,262.54,3354.0,258.4832,258.6308,258.3946,258.4438,3354.0
2019-03-15 10:30:00,262.64,262.67,262.41,262.51,7972.0,258.5422,258.5718,258.3158,258.4143,7972.0
2019-03-15 10:35:00,262.5,262.58,262.36,262.46,6761.0,258.4044,258.4832,258.2666,258.3651,6761.0
2019-03-15 10:40:00,262.46,262.8,262.42,262.78,8150.0,258.3651,258.6998,258.3257,258.6801,8150.0
2019-03-15 10:45:00,262.87,262.87,262.52,262.61,6988.0,258.7687,258.7687,258.4241,258.5127,6988.0
2019-03-15 10:50:00,262.62,262.63,262.45,262.45,5986.0,258.5226,258.5324,258.3552,258.3552,5986.0
2019-03-15 10:55:00,262.49,262.8,262.48,262.74,9188.0,258.3946,258.6998,258.3847,258.6407,9188.0
2019-03-15 11:00:00,262.76,262.81,262.57,262.61,4445.0,258.6604,258.7096,258.4733,258.5127,4445.0
2019-03-15 11:05:00,262.61,263.02,262.6,263.01,12686.0,258.5127,258.9163,258.5029,258.9065,12686.0
2019-03-15 11:10:00,263.01,263.37,262.99,263.34,13095.0,258.9065,259.2609,258.8868,259.2313,13095.0
2019-03-15 11:15:00,263.42,263.66,263.38,263.42,6375.0,259.3101,259.5463,259.2707,259.3101,6375.0
2019-03-15 11:20:00,263.35,263.41,263.33,263.41,2000.0,259.2412,259.3002,259.2215,259.3002,2000.0
2019-03-15 11:25:00,263.44,263.51,263.27,263.47,7626.0,259.3298,259.3987,259.1624,259.3593,7626.0
2019-03-15 11:30:00,263.51,263.58,263.28,263.38,7572.0,259.3987,259.4676,259.1723,259.2707,7572.0
2019-03-15 11:35:00,263.42,263.53,263.34,263.5,6266.0,259.3101,259.4184,259.2313,259.3888,6266.0
2019-03-15 11:40:00,263.48,263.48,263.25,263.42,3156.0,259.3691,259.3691,259.1427,259.3101,3156.0
2019-03-15 11:45:00,263.43,263.81,263.34,263.65,16897.0,259.3199,259.694,259.2313,259.5365,16897.0
2019-03-15 11:50:00,263.65,263.72,263.38,263.64,14737.0,259.5365,259.6054,259.2707,259.5266,14737.0
2019-03-15 11:55:00,263.55,263.69,263.51,263.66,5119.0,259.4381,259.5759,259.3987,259.5463,5119.0
2019-03-15 12:00:00,263.66,263.72,263.49,263.58,4604.0,259.5463,259.6054,259.379,259.4676,4604.0
2019-03-15 12:05:00,263.66,263.78,263.66,263.78,5754.0,259.5463,259.6645,259.5463,259.6645,5754.0
2019-03-15 12:10:00,263.77,264.23,263.65,264.18,18108.0,259.6546,260.1074,259.5365,260.0582,18108.0
2019-03-15 12:15:00,264.19,264.2,263.94,264.1,6378.0,260.0681,260.0779,259.822,259.9795,6378.0
2019-03-15 12:20:00,264.14,264.16,263.91,264.03,5279.0,260.0188,260.0385,259.7924,259.9106,5279.0
2019-03-15 12:25:00,264.01,264.01,263.67,263.9,2590.0,259.8909,259.8909,259.5562,259.7826,2590.0
2019-03-15 12:30:00,263.88,263.98,263.8,263.82,2652.0,259.7629,259.8613,259.6842,259.7038,2652.0
2019-03-15 12:35:00,263.68,263.89,263.68,263.82,2600.0,259.566,259.7727,259.566,259.7038,2600.0
2019-03-15 12:40:00,263.87,263.95,263.85,263.92,2509.0,259.7531,259.8318,259.7334,259.8023,2509.0
2019-03-15 12:45:00,264.04,264.16,263.96,264.16,6000.0,259.9204,260.0385,259.8417,260.0385,6000.0
2019-03-15 12:50:00,264.16,264.39,264.06,264.26,20112.0,260.0385,260.2649,259.9401,260.137,20112.0
2019-03-15 12:55:00,264.18,264.27,264.0,264.0,10695.0,260.0582,260.1468,259.881,259.881,10695.0
2019-03-15 13:00:00,264.05,264.21,263.95,264.15,6710.0,259.9302,260.0878,259.8318,260.0287,6710.0
2019-03-15 13:05:00,264.15,264.23,264.13,264.2,4405.0,260.0287,260.1074,260.009,260.0779,4405.0
2019-03-15 13:10:00,264.17,264.17,264.0,264.04,9243.0,260.0484,260.0484,259.881,259.9204,9243.0
2019-03-15 13:15:00,263.96,264.0,263.85,263.87,3931.0,259.8417,259.881,259.7334,259.7531,3931.0
2019-03-15 13:20:00,263.87,263.96,263.82,263.9,2963.0,259.7531,259.8417,259.7038,259.7826,2963.0
2019-03-15 13:25:00,263.87,263.87,263.68,263.69,4788.0,259.7531,259.7531,259.566,259.5759,4788.0
2019-03-15 13:30:00,263.69,263.72,263.66,263.68,1328.0,259.5759,259.6054,259.5463,259.566,1328.0
2019-03-15 13:35:00,263.64,263.74,263.62,263.64,5591.0,259.5266,259.6251,259.507,259.5266,5591.0
2019-03-15 13:40:00,263.64,263.79,263.6,263.68,10897.0,259.5266,259.6743,259.4873,259.566,10897.0
2019-03-15 13:45:00,263.6,263.9,263.6,263.82,5522.0,259.4873,259.7826,259.4873,259.7038,5522.0
2019-03-15 13:50:00,263.81,263.81,263.68,263.73,2166.0,259.694,259.694,259.566,259.6152,2166.0
2019-03-15 13:55:00,263.67,263.67,263.51,263.55,3764.0,259.5562,259.5562,259.3987,259.4381,3764.0
2019-03-15 14:00:00,263.55,263.55,263.32,263.38,4379.0,259.4381,259.4381,259.2116,259.2707,4379.0
2019-03-15 14:05:00,263.36,263.43,263.32,263.42,3863.0,259.251,259.3199,259.2116,259.3101,3863.0
2019-03-15 14:10:00,263.27,263.34,263.04,263.14,5616.0,259.1624,259.2313,258.936,259.0344,5616.0
2019-03-15 14:15:00,263.12,263.16,262.71,262.71,4133.0,259.0148,259.0541,258.6112,258.6112,4133.0
2019-03-15 14:20:00,262.69,262.7,262.46,262.5,3722.0,258.5915,258.6013,258.3651,258.4044,3722.0
2019-03-15 14:25:00,262.51,262.84,262.51,262.75,9215.0,258.4143,258.7391,258.4143,258.6505,9215.0
2019-03-15 14:30:00,262.67,262.9,262.67,262.81,9816.0,258.5718,258.7982,258.5718,258.7096,9816.0
2019-03-15 14:35:00,262.81,263.33,262.79,262.93,13501.0,258.7096,259.2215,258.6899,258.8277,13501.0
2019-03-15 14:40:00,262.94,263.04,262.85,262.86,3428.0,258.8376,258.936,258.749,258.7588,3428.0
2019-03-15 14:45:00,262.8,262.82,262.54,262.54,3967.0,258.6998,258.7194,258.4438,258.4438,3967.0
2019-03-15 14:50:00,262.53,262.77,262.23,262.77,18253.0,258.434,258.6702,258.1386,258.6702,18253.0
2019-03-15 14:55:00,262.79,262.99,262.7,262.89,6800.0,258.6899,258.8868,258.6013,258.7883,6800.0
2019-03-15 15:00:00,262.95,263.03,262.86,262.99,5217.0,258.8474,258.9262,258.7588,258.8868,5217.0
2019-03-15 15:05:00,263.02,263.1,262.92,263.01,10371.0,258.9163,258.9951,258.8179,258.9065,10371.0
2019-03-15 15:10:00,263.0,263.21,262.96,263.21,12806.0,258.8966,259.1034,258.8573,259.1034,12806.0
2019-03-15 15:15:00,263.18,263.18,263.0,263.15,14417.0,259.0738,259.0738,258.8966,259.0443,14417.0
2019-03-15 15:20:00,263.11,263.39,263.07,263.24,8701.0,259.0049,259.2805,258.9655,259.1329,8701.0
2019-03-15 15:25:00,263.19,263.22,263.01,263.02,8642.0,259.0837,259.1132,258.9065,258.9163,8642.0
2019-03-15 15:30:00,263.06,263.11,262.9,263.1,38731.0,258.9557,259.0049,258.7982,258.9951,38731.0
2019-03-15 15:35:00,263.12,263.35,263.03,263.04,9877.0,259.0148,259.2412,258.9262,258.936,9877.0
2019-03-15 15:40:00,263.06,263.23,263.04,263.12,12288.0,258.9557,259.123,258.936,259.0148,12288.0
2019-03-15 15:45:00,263.13,263.16,262.81,263.12,28230.0,259.0246,259.0541,258.7096,259.0148,28230.0
2019-03-15 15:50:00,263.1,263.11,262.52,262.55,19227.0,258.9951,259.0049,258.4241,258.4537,19227.0
2019-03-15 15:55:00,262.61,263.15,262.6,263.12,99115.0,258.5127,259.0443,258.5029,259.0148,99115.0
2019-03-18 09:30:00,263.05,264.0,262.24,263.99,29560.0,258.9459,259.881,258.1485,259.8712,29560.0
2019-03-18 09:35:00,263.81,263.96,263.4,263.58,7589.0,259.694,259.8417,259.2904,259.4676,7589.0
2019-03-18 09:40:00,263.59,263.74,262.78,262.79,12082.0,259.4774,259.6251,258.6801,258.6899,12082.0
2019-03-18 09:45:00,262.84,263.32,262.83,263.18,4800.0,258.7391,259.2116,258.7293,259.0738,4800.0
2019-03-18 09:50:00,263.15,263.62,263.14,263.44,3650.0,259.0443,259.507,259.0344,259.3298,3650.0
2019-03-18 09:55:00,263.5,263.61,263.32,263.56,14078.0,259.3888,259.4971,259.2116,259.4479,14078.0
2019-03-18 10:00:00,263.51,263.55,262.86,263.02,21224.0,259.3987,259.4381,258.7588,258.9163,21224.0
2019-03-18 10:05:00,263.03,263.27,263.0,263.0,8900.0,258.9262,259.1624,258.8966,258.8966,8900.0
2019-03-18 10:10:00,263.01,263.25,263.01,263.13,4870.0,258.9065,259.1427,258.9065,259.0246,4870.0
2019-03-18 10:15:00,263.07,263.32,263.04,263.32,4218.0,258.9655,259.2116,258.936,259.2116,4218.0
2019-03-18 10:20:00,263.37,263.52,263.32,263.37,25167.0,259.2609,259.4085,259.2116,259.2609,25167.0
2019-03-18 10:25:00,263.29,263.62,263.28,263.58,12444.0,259.1821,259.507,259.1723,259.4676,12444.0
2019-03-18 10:30:00,263.53,263.63,263.39,263.44,7583.0,259.4184,259.5168,259.2805,259.3298,7583.0
2019-03-18 10:35:00,263.4,263.4,263.12,263.29,10870.0,259.2904,259.2904,259.0148,259.1821,10870.0
2019-03-18 10:40:00,263.26,263.49,263.2,263.38,9247.0,259.1526,259.379,259.0935,259.2707,9247.0
2019-03-18 10:45:00,263.4,263.58,263.3,263.58,14259.0,259.2904,259.4676,259.192,259.4676,14259.0
2019-03-18 10:50:00,263.47,263.74,263.46,263.63,8304.0,259.3593,259.6251,259.3495,259.5168,8304.0
2019-03-18 10:55:00,263.63,263.83,263.63,263.79,24111.0,259.5168,259.7137,259.5168,259.6743,24111.0
2019-03-18 11:00:00,263.72,263.78,263.3,263.43,9438.0,259.6054,259.6645,259.192,259.3199,9438.0
2019-03-18 11:05:00,263.28,263.32,263.12,263.12,5236.0,259.1723,259.2116,259.0148,259.0148,5236.0
2019-03-18 11:10:00,263.12,263.12,262.73,262.73,4717.0,259.0148,259.0148,258.6308,258.6308,4717.0
2019-03-18 11:15:00,262.75,262.75,262.21,262.29,6130.0,258.6505,258.6505,258.119,258.1977,6130.0
2019-03-18 11:20:00,262.24,262.39,262.04,262.04,10361.0,258.1485,258.2961,257.9516,257.9516,10361.0
2019-03-18 11:25:00,262.0,262.22,261.63,262.19,7895.0,257.9122,258.1288,257.548,258.0993,7895.0
2019-03-18 11:30:00,262.08,262.24,261.85,262.09,8758.0,257.991,258.1485,257.7646,258.0008,8758.0
2019-03-18 11:35:00,262.1,262.34,262.03,262.33,4088.0,258.0107,258.2469,257.9418,258.2371,4088.0
2019-03-18 11:40:00,262.36,262.57,262.32,262.44,4533.0,258.2666,258.4733,258.2272,258.3454,4533.0
2019-03-18 11:45:00,262.5,262.65,262.49,262.57,2206.0,258.4044,258.5521,258.3946,258.4733,2206.0
2019-03-18 11:50:00,262.57,262.71,262.21,262.27,9564.0,258.4733,258.6112,258.119,258.178,9564.0
2019-03-18 11:55:00,262.37,262.49,262.16,262.19,4105.0,258.2765,258.3946,258.0697,258.0993,4105.0
2019-03-18 12:00:00,262.21,262.35,262.0,262.07,5400.0,258.119,258.2568,257.9122,257.9811,5400.0
2019-03-18 12:05:00,262.01,262.05,261.64,261.85,7273.0,257.9221,257.9615,257.5579,257.7646,7273.0
2019-03-18 12:10:00,261.85,262.07,261.74,262.07,3138.0,257.7646,257.9811,257.6563,257.9811,3138.0
2019-03-18 12:15:00,262.03,262.14,261.95,261.96,7832.0,257.9418,258.05,257.863,257.8729,7832.0
2019-03-18 12:20:00,262.03,262.35,262.01,262.24,5392.0,257.9418,258.2568,257.9221,258.1485,5392.0
2019-03-18 12:25:00,262.17,262.18,261.97,262.05,3405.0,258.0796,258.0894,257.8827,257.9615,3405.0
2019-03-18 12:30:00,262.04,262.05,261.9,261.96,6463.0,257.9516,257.9615,257.8138,257.8729,6463.0
2019-03-18 12:35:00,262.0,262.33,261.97,262.27,5238.0,257.9122,258.2371,257.8827,258.178,5238.0
2019-03-18 12:40:00,262.24,262.26,262.13,262.17,2700.0,258.1485,258.1682,258.0402,258.0796,2700.0
2019-03-18 12:45:00,262.23,262.23,262.06,262.07,9207.0,258.1386,258.1386,257.9713,257.9811,9207.0
2019-03-18 12:50:00,262.05,262.09,261.9,261.93,9013.0,257.9615,258.0008,257.8138,257.8433,9013.0
2019-03-18 12:55:00,261.87,261.91,261.7,261.81,3415.0,257.7843,257.8236,257.6169,257.7252,3415.0
2019-03-18 13:00:00,261.79,261.9,261.62,261.62,4611.0,257.7055,257.8138,257.5382,257.5382,4611.0
2019-03-18 13:05:00,261.63,261.63,261.51,261.58,8539.0,257.548,257.548,257.4299,257.4988,8539.0
2019-03-18 13:10:00,261.59,261.62,261.5,261.59,9460.0,257.5086,257.5382,257.42,257.5086,9460.0
2019-03-18 13:15:00,261.56,261.56,261.35,261.35,3312.0,257.4791,257.4791,257.2724,257.2724,3312.0
2019-03-18 13:20:00,261.37,261.56,261.26,261.56,8825.0,257.2921,257.4791,257.1838,257.4791,8825.0
2019-03-18 13:25:00,261.53,261.61,261.44,261.44,4799.0,257.4496,257.5283,257.361,257.361,4799.0
2019-03-18 13:30:00,261.43,261.43,261.26,261.38,3307.0,257.3511,257.3511,257.1838,257.3019,3307.0
2019-03-18 13:35:00,261.4,261.81,261.38,261.81,6100.0,257.3216,257.7252,257.3019,257.7252,6100.0
2019-03-18 13:40:00,261.79,262.01,261.7,262.01,2000.0,257.7055,257.9221,257.6169,257.9221,2000.0
2019-03-18 13:45:00,261.98,261.98,261.45,261.47,16155.0,257.8925,257.8925,257.3708,257.3905,16155.0
2019-03-18 13:50:00,261.46,261.47,261.18,261.36,41498.0,257.3807,257.3905,257.105,257.2822,41498.0
2019-03-18 13:55:00,261.37,261.38,261.1,261.37,8028.0,257.2921,257.3019,257.0263,257.2921,8028.0
2019-03-18 14:00:00,261.4,261.46,261.32,261.46,6033.0,257.3216,257.3807,257.2428,257.3807,6033.0
2019-03-18 14:05:00,261.49,261.54,261.48,261.53,1821.0,257.4102,257.4594,257.4003,257.4496,1821.0
2019-03-18 14:10:00,261.52,261.57,261.36,261.36,5849.0,257.4397,257.4889,257.2822,257.2822,5849.0
2019-03-18 14:15:00,261.4,261.64,261.4,261.64,3814.0,257.3216,257.5579,257.3216,257.5579,3814.0
2019-03-18 14:20:00,261.6,261.65,261.45,261.52,12936.0,257.5185,257.5677,257.3708,257.4397,12936.0
2019-03-18 14:25:00,261.54,261.54,261.26,261.48,15316.0,257.4594,257.4594,257.1838,257.4003,15316.0
2019-03-18 14:30:00,261.48,261.55,261.4,261.51,11734.0,257.4003,257.4693,257.3216,257.4299,11734.0
2019-03-18 14:35:00,261.54,262.0,261.5,261.96,18846.0,257.4594,257.9122,257.42,257.8729,18846.0
2019-03-18 14:40:00,261.96,262.03,261.96,262.01,2877.0,257.8729,257.9418,257.8729,257.9221,2877.0
2019-03-18 14:45:00,261.98,262.23,261.98,262.22,3454.0,257.8925,258.1386,257.8925,258.1288,3454.0
2019-03-18 14:50:00,262.21,262.4,262.12,262.4,3516.0,258.119,258.306,258.0304,258.306,3516.0
2019-03-18 14:55:00,262.47,262.52,262.41,262.46,5905.0,258.3749,258.4241,258.3158,258.3651,5905.0
2019-03-18 15:00:00,262.49,262.49,262.19,262.19,2410.0,258.3946,258.3946,258.0993,258.0993,2410.0
2019-03-18 15:05:00,262.1,262.18,262.1,262.14,1429.0,258.0107,258.0894,258.0107,258.05,1429.0
2019-03-18 15:10:00,262.15,262.25,262.11,262.18,3926.0,258.0599,258.1583,258.0205,258.0894,3926.0
2019-03-18 15:15:00,262.18,262.37,262.18,262.34,4916.0,258.0894,258.2765,258.0894,258.2469,4916.0
2019-03-18 15:20:00,262.32,262.47,262.28,262.38,5691.0,258.2272,258.3749,258.1879,258.2863,5691.0
2019-03-18 15:25:00,262.44,262.62,262.4,262.53,6468.0,258.3454,258.5226,258.306,258.434,6468.0
2019-03-18 15:30:00,262.55,262.8,262.54,262.8,11498.0,258.4537,258.6998,258.4438,258.6998,11498.0
2019-03-18 15:35:00,262.8,262.8,262.66,262.7,6760.0,258.6998,258.6998,258.5619,258.6013,6760.0
2019-03-18 15:40:00,262.71,263.25,262.68,263.21,18046.0,258.6112,259.1427,258.5816,259.1034,18046.0
2019-03-18 15:45:00,263.21,263.46,263.18,263.36,16523.0,259.1034,259.3495,259.0738,259.251,16523.0
2019-03-18 15:50:00,263.31,263.33,263.03,263.18,22000.0,259.2018,259.2215,258.9262,259.0738,22000.0
2019-03-18 15:55:00,263.17,263.53,263.08,263.51,69176.0,259.064,259.4184,258.9754,259.3987,69176.0
2019-03-19 09:30:00,264.46,264.97,264.06,264.73,25797.0,260.3339,260.8359,259.9401,260.5996,25797.0
2019-03-19 09:35:00,264.69,265.68,264.6,265.34,26231.0,260.5603,261.5348,260.4717,261.2001,26231.0
2019-03-19 09:40:00,265.44,265.87,265.3,265.87,10174.0,261.2986,261.7219,261.1607,261.7219,10174.0
2019-03-19 09:45:00,265.91,266.35,265.85,266.21,11427.0,261.7612,262.1944,261.7022,262.0565,11427.0
2019-03-19 09:50:00,266.15,266.6,265.95,266.36,21434.0,261.9975,262.4405,261.8006,262.2042,21434.0
2019-03-19 09:55:00,266.3,266.33,265.79,265.79,19200.0,262.1451,262.1747,261.6431,261.6431,19200.0
2019-03-19 10:00:00,265.82,265.89,265.42,265.85,14010.0,261.6726,261.7415,261.2789,261.7022,14010.0
2019-03-19 10:05:00,265.85,265.94,265.74,265.87,5384.0,261.7022,261.7908,261.5939,261.7219,5384.0
2019-03-19 10:10:00,265.94,266.22,265.93,266.15,18286.0,261.7908,262.0664,261.7809,261.9975,18286.0
2019-03-19 10:15:00,266.15,266.92,266.15,266.78,13158.0,261.9975,262.7555,261.9975,262.6177,13158.0
2019-03-19 10:20:00,266.67,266.76,266.17,266.31,24894.0,262.5094,262.598,262.0172,262.155,24894.0
2019-03-19 10:25:00,266.27,266.32,265.46,265.54,21603.0,262.1156,262.1648,261.3183,261.397,21603.0
2019-03-19 10:30:00,265.59,265.66,265.42,265.62,4575.0,261.4462,261.5151,261.2789,261.4758,4575.0
2019-03-19 10:35:00,265.61,266.16,265.6,266.0,8018.0,261.4659,262.0073,261.4561,261.8498,8018.0
2019-03-19 10:40:00,265.96,266.13,265.76,265.79,12790.0,261.8104,261.9778,261.6136,261.6431,12790.0
2019-03-19 10:45:00,265.8,265.99,265.76,265.98,9057.0,261.6529,261.84,261.6136,261.8301,9057.0
2019-03-19 10:50:00,266.03,266.28,265.93,266.16,6303.0,261.8794,262.1255,261.7809,262.0073,6303.0
2019-03-19 10:55:00,266.12,266.18,265.93,265.98,9075.0,261.968,262.027,261.7809,261.8301,9075.0
2019-03-19 11:00:00,265.88,266.4,265.87,266.21,7409.0,261.7317,262.2436,261.7219,262.0565,7409.0
2019-03-19 11:05:00,266.27,266.57,266.21,266.52,12288.0,262.1156,262.4109,262.0565,262.3617,12288.0
2019-03-19 11:10:00,266.49,266.64,266.31,266.53,11640.0,262.3322,262.4798,262.155,262.3716,11640.0
2019-03-19 11:15:00,266.53,266.79,266.33,266.75,15997.0,262.3716,262.6275,262.1747,262.5881,15997.0
2019-03-19 11:20:00,266.75,266.99,266.71,266.95,10998.0,262.5881,262.8244,262.5487,262.785,10998.0
2019-03-19 11:25:00,266.97,267.41,266.95,267.12,17704.0,262.8047,263.2378,262.785,262.9524,17704.0
2019-03-19 11:30:00,267.12,267.14,266.83,267.07,9380.0,262.9524,262.972,262.6669,262.9031,9380.0
2019-03-19 11:35:00,267.06,267.15,266.85,266.93,8092.0,262.8933,262.9819,262.6866,262.7653,8092.0
2019-03-19 11:40:00,266.88,267.09,266.67,266.71,20017.0,262.7161,262.9228,262.5094,262.5487,20017.0
2019-03-19 11:45:00,266.72,266.94,266.61,266.85,20354.0,262.5586,262.7752,262.4503,262.6866,20354.0
2019-03-19 11:50:00,266.89,267.1,266.72,266.77,5608.0,262.7259,262.9327,262.5586,262.6078,5608.0
2019-03-19 11:55:00,266.78,267.25,266.61,267.18,9751.0,262.6177,263.0803,262.4503,263.0114,9751.0
2019-03-19 12:00:00,267.2,267.24,267.03,267.15,6155.0,263.0311,263.0705,262.8638,262.9819,6155.0
2019-03-19 12:05:00,267.12,267.24,266.94,267.07,10074.0,262.9524,263.0705,262.7752,262.9031,10074.0
2019-03-19 12:10:00,267.04,267.16,266.98,267.12,5535.0,262.8736,262.9917,262.8145,262.9524,5535.0
2019-03-19 12:15:00,267.1,267.22,267.02,267.1,6081.0,262.9327,263.0508,262.8539,262.9327,6081.0
2019-03-19 12:20:00,267.11,267.15,267.02,267.1,5664.0,262.9425,262.9819,262.8539,262.9327,5664.0
2019-03-19 12:25:00,267.04,267.18,266.97,267.08,4989.0,262.8736,263.0114,262.8047,262.913,4989.0
2019-03-19 12:30:00,267.13,267.21,267.0,267.07,9895.0,262.9622,263.0409,262.8342,262.9031,9895.0
2019-03-19 12:35:00,267.07,267.17,266.98,267.02,8815.0,262.9031,263.0016,262.8145,262.8539,8815.0
2019-03-19 12:40:00,267.02,267.22,266.88,266.88,6130.0,262.8539,263.0508,262.7161,262.7161,6130.0
2019-03-19 12:45:00,266.88,266.89,265.94,265.94,11517.0,262.7161,262.7259,261.7908,261.7908,11517.0
2019-03-19 12:50:00,265.82,266.34,265.72,265.74,12052.0,261.6726,262.1845,261.5742,261.5939,12052.0
2019-03-19 12:55:00,265.83,266.19,265.66,266.19,17143.0,261.6825,262.0369,261.5151,262.0369,17143.0
2019-03-19 13:00:00,266.18,266.32,265.97,266.07,11710.0,262.027,262.1648,261.8203,261.9187,11710.0
2019-03-19 13:05:00,266.08,266.08,265.65,265.9,31332.0,261.9286,261.9286,261.5053,261.7514,31332.0
2019-03-19 13:10:00,265.97,266.55,265.92,266.5,8979.0,261.8203,262.3912,261.7711,262.342,8979.0
2019-03-19 13:15:00,266.5,266.51,266.25,266.35,2653.0,262.342,262.3519,262.0959,262.1944,2653.0
2019-03-19 13:20:00,266.35,266.57,266.34,266.34,6498.0,262.1944,262.4109,262.1845,262.1845,6498.0
2019-03-19 13:25:00,266.46,266.51,266.33,266.37,6201.0,262.3026,262.3519,262.1747,262.2141,6201.0
2019-03-19 13:30:00,266.34,266.36,266.11,266.26,2675.0,262.1845,262.2042,261.9581,262.1058,2675.0
2019-03-19 13:35:00,266.33,266.51,266.33,266.44,6829.0,262.1747,262.3519,262.1747,262.283,6829.0
2019-03-19 13:40:00,266.41,266.42,266.18,266.34,4490.0,262.2534,262.2633,262.027,262.1845,4490.0
2019-03-19 13:45:00,266.34,266.41,266.22,266.36,2300.0,262.1845,262.2534,262.0664,262.2042,2300.0
2019-03-19 13:50:00,266.35,266.5,266.31,266.31,6531.0,262.1944,262.342,262.155,262.155,6531.0
2019-03-19 13:55:00,266.31,266.31,266.14,266.15,4500.0,262.155,262.155,261.9876,261.9975,4500.0
2019-03-19 14:00:00,266.11,266.19,266.02,266.13,5008.0,261.9581,262.0369,261.8695,261.9778,5008.0
2019-03-19 14:05:00,266.21,266.28,265.83,265.93,6460.0,262.0565,262.1255,261.6825,261.7809,6460.0
2019-03-19 14:10:00,265.96,265.96,265.63,265.68,4272.0,261.8104,261.8104,261.4856,261.5348,4272.0
2019-03-19 14:15:00,265.74,265.98,265.71,265.98,2900.0,261.5939,261.8301,261.5644,261.8301,2900.0
2019-03-19 14:20:00,266.0,266.11,265.94,265.94,6103.0,261.8498,261.9581,261.7908,261.7908,6103.0
2019-03-19 14:25:00,265.94,266.41,265.94,266.27,9816.0,261.7908,262.2534,261.7908,262.1156,9816.0
2019-03-19 14:30:00,266.39,266.44,266.31,266.36,5427.0,262.2337,262.283,262.155,262.2042,5427.0
2019-03-19 14:35:00,266.38,266.75,266.38,266.71,7779.0,262.2239,262.5881,262.2239,262.5487,7779.0
2019-03-19 14:40:00,266.76,267.03,266.7,266.91,6160.0,262.598,262.8638,262.5389,262.7456,6160.0
2019-03-19 14:45:00,266.89,266.95,266.74,266.9,7541.0,262.7259,262.785,262.5783,262.7358,7541.0
2019-03-19 14:50:00,266.76,266.83,266.63,266.77,5375.0,262.598,262.6669,262.47,262.6078,5375.0
2019-03-19 14:55:00,266.79,266.87,266.27,266.4,6831.0,262.6275,262.7063,262.1156,262.2436,6831.0
2019-03-19 15:00:00,266.38,266.51,266.26,266.5,4253.0,262.2239,262.3519,262.1058,262.342,4253.0
2019-03-19 15:05:00,266.52,266.73,266.5,266.54,15412.0,262.3617,262.5684,262.342,262.3814,15412.0
2019-03-19 15:10:00,266.42,266.42,266.05,266.14,3702.0,262.2633,262.2633,261.899,261.9876,3702.0
2019-03-19 15:15:00,266.1,266.17,265.9,265.96,7711.0,261.9483,262.0172,261.7514,261.8104,7711.0
2019-03-19 15:20:00,265.86,265.86,265.55,265.55,3103.0,261.712,261.712,261.4068,261.4068,3103.0
2019-03-19 15:25:00,265.5,265.67,265.35,265.6,3668.0,261.3576,261.525,261.21,261.4561,3668.0
2019-03-19 15:30:00,265.53,265.79,265.33,265.69,12872.0,261.3872,261.6431,261.1903,261.5447,12872.0
2019-03-19 15:35:00,265.63,265.63,265.32,265.34,7187.0,261.4856,261.4856,261.1804,261.2001,7187.0
2019-03-19 15:40:00,265.27,265.4,265.14,265.28,11586.0,261.1312,261.2592,261.0032,261.1411,11586.0
2019-03-19 15:45:00,265.31,265.81,265.31,265.79,14585.0,261.1706,261.6628,261.1706,261.6431,14585.0
2019-03-19 15:50:00,265.8,265.88,265.53,265.67,20861.0,261.6529,261.7317,261.3872,261.525,20861.0
2019-03-19 15:55:00,265.71,266.15,265.71,266.09,80852.0,261.5644,261.9975,261.5644,261.9384,80852.0
2019-03-20 09:30:00,265.83,266.34,264.0,264.04,35285.0,261.6825,262.1845,259.881,259.9204,35285.0
2019-03-20 09:35:00,264.32,265.06,264.15,264.95,11376.0,260.196,260.9245,260.0287,260.8162,11376.0
2019-03-20 09:40:00,264.91,265.24,264.84,265.14,12004.0,260.7768,261.1017,260.7079,261.0032,12004.0
2019-03-20 09:45:00,265.1,265.9,265.1,265.73,13592.0,260.9639,261.7514,260.9639,261.584,13592.0
2019-03-20 09:50:00,265.68,265.85,265.47,265.59,7254.0,261.5348,261.7022,261.3281,261.4462,7254.0
2019-03-20 09:55:00,265.55,265.68,264.88,264.89,6500.0,261.4068,261.5348,260.7473,260.7571,6500.0
2019-03-20 10:00:00,265.0,265.24,264.95,264.96,3391.0,260.8654,261.1017,260.8162,260.8261,3391.0
2019-03-20 10:05:00,265.0,265.31,264.99,265.04,7100.0,260.8654,261.1706,260.8556,260.9048,7100.0
2019-03-20 10:10:00,265.03,265.03,264.76,264.86,2300.0,260.895,260.895,260.6292,260.7276,2300.0
2019-03-20 10:15:00,264.93,264.97,264.68,264.68,11829.0,260.7965,260.8359,260.5504,260.5504,11829.0
2019-03-20 10:20:00,264.66,264.98,264.4,264.96,15012.0,260.5307,260.8457,260.2748,260.8261,15012.0
2019-03-20 10:25:00,264.96,265.11,264.84,264.85,29455.0,260.8261,260.9737,260.7079,260.7178,29455.0
2019-03-20 10:30:00,264.86,265.13,264.72,264.74,19594.0,260.7276,260.9934,260.5898,260.6095,19594.0
2019-03-20 10:35:00,264.74,264.92,264.58,264.73,3337.0,260.6095,260.7867,260.452,260.5996,3337.0
2019-03-20 10:40:00,264.7,264.75,264.32,264.32,9166.0,260.5701,260.6193,260.196,260.196,9166.0
2019-03-20 10:45:00,264.38,264.39,264.17,264.24,18709.0,260.2551,260.2649,260.0484,260.1173,18709.0
2019-03-20 10:50:00,264.27,264.67,264.12,264.42,20278.0,260.1468,260.5406,259.9992,260.2945,20278.0
2019-03-20 10:55:00,264.39,264.51,264.38,264.45,11975.0,260.2649,260.3831,260.2551,260.324,11975.0
2019-03-20 11:00:00,264.45,264.66,264.4,264.49,13693.0,260.324,260.5307,260.2748,260.3634,13693.0
2019-03-20 11:05:00,264.53,264.55,264.44,264.48,10252.0,260.4028,260.4224,260.3142,260.3535,10252.0
2019-03-20 11:10:00,264.48,264.53,264.34,264.45,16266.0,260.3535,260.4028,260.2157,260.324,16266.0
2019-03-20 11:15:00,264.45,264.52,264.38,264.49,3900.0,260.324,260.3929,260.2551,260.3634,3900.0
2019-03-20 11:20:00,264.47,264.47,264.2,264.34,12605.0,260.3437,260.3437,260.0779,260.2157,12605.0
2019-03-20 11:25:00,264.37,264.38,264.02,264.11,3300.0,260.2453,260.2551,259.9007,259.9893,3300.0
2019-03-20 11:30:00,264.15,264.16,263.81,263.84,4515.0,260.0287,260.0385,259.694,259.7235,4515.0
2019-03-20 11:35:00,263.79,263.92,263.69,263.82,3535.0,259.6743,259.8023,259.5759,259.7038,3535.0
2019-03-20 11:40:00,263.77,263.77,263.51,263.55,3000.0,259.6546,259.6546,259.3987,259.4381,3000.0
2019-03-20 11:45:00,263.57,263.69,263.37,263.46,8856.0,259.4577,259.5759,259.2609,259.3495,8856.0
2019-03-20 11:50:00,263.5,263.65,263.24,263.4,3112.0,259.3888,259.5365,259.1329,259.2904,3112.0
2019-03-20 11:55:00,263.29,263.3,262.89,263.03,5361.0,259.1821,259.192,258.7883,258.9262,5361.0
2019-03-20 12:00:00,263.06,263.31,263.04,263.31,5327.0,258.9557,259.2018,258.936,259.2018,5327.0
2019-03-20 12:05:00,263.31,263.65,263.31,263.64,8540.0,259.2018,259.5365,259.2018,259.5266,8540.0
2019-03-20 12:10:00,263.54,263.65,263.44,263.65,9246.0,259.4282,259.5365,259.3298,259.5365,9246.0
2019-03-20 12:15:00,263.57,263.72,263.54,263.57,11487.0,259.4577,259.6054,259.4282,259.4577,11487.0
2019-03-20 12:20:00,263.63,263.76,263.63,263.76,8496.0,259.5168,259.6448,259.5168,259.6448,8496.0
2019-03-20 12:25:00,263.77,264.06,263.77,264.04,21947.0,259.6546,259.9401,259.6546,259.9204,21947.0
2019-03-20 12:30:00,264.01,264.01,263.05,263.22,11026.0,259.8909,259.8909,258.9459,259.1132,11026.0
2019-03-20 12:35:00,263.22,263.38,263.1,263.38,1300.0,259.1132,259.2707,258.9951,259.2707,1300.0
2019-03-20 12:40:00,263.42,263.5,263.28,263.45,9630.0,259.3101,259.3888,259.1723,259.3396,9630.0
2019-03-20 12:45:00,263.41,263.63,263.41,263.59,1800.0,259.3002,259.5168,259.3002,259.4774,1800.0
2019-03-20 12:50:00,263.57,263.86,263.57,263.74,6807.0,259.4577,259.7432,259.4577,259.6251,6807.0
2019-03-20 12:55:00,263.79,263.95,263.76,263.93,3155.0,259.6743,259.8318,259.6448,259.8121,3155.0
2019-03-20 13:00:00,263.9,263.94,263.82,263.91,2827.0,259.7826,259.822,259.7038,259.7924,2827.0
2019-03-20 13:05:00,264.03,264.03,263.8,263.95,4597.0,259.9106,259.9106,259.6842,259.8318,4597.0
2019-03-20 13:10:00,263.96,264.01,263.93,264.01,3131.0,259.8417,259.8909,259.8121,259.8909,3131.0
2019-03-20 13:15:00,263.96,263.96,263.82,263.9,2800.0,259.8417,259.8417,259.7038,259.7826,2800.0
2019-03-20 13:20:00,263.93,263.93,263.84,263.84,2177.0,259.8121,259.8121,259.7235,259.7235,2177.0
2019-03-20 13:25:00,263.83,263.84,263.68,263.69,2062.0,259.7137,259.7235,259.566,259.5759,2062.0
2019-03-20 13:30:00,263.7,263.85,263.69,263.75,4770.0,259.5857,259.7334,259.5759,259.6349,4770.0
2019-03-20 13:35:00,263.77,263.86,263.68,263.86,2700.0,259.6546,259.7432,259.566,259.7432,2700.0
2019-03-20 13:40:00,263.86,263.88,263.66,263.75,4659.0,259.7432,259.7629,259.5463,259.6349,4659.0
2019-03-20 13:45:00,263.75,263.79,263.68,263.75,2949.0,259.6349,259.6743,259.566,259.6349,2949.0
2019-03-20 13:50:00,263.75,263.76,263.47,263.56,6831.0,259.6349,259.6448,259.3593,259.4479,6831.0
2019-03-20 13:55:00,263.56,263.94,263.56,263.78,6975.0,259.4479,259.822,259.4479,259.6645,6975.0
2019-03-20 14:00:00,264.11,265.8,264.11,265.67,14072.0,259.9893,261.6529,259.9893,261.525,14072.0
2019-03-20 14:05:00,265.64,266.0,265.41,265.57,24193.0,261.4954,261.8498,261.269,261.4265,24193.0
2019-03-20 14:10:00,265.58,265.92,265.47,265.86,11250.0,261.4364,261.7711,261.3281,261.712,11250.0
2019-03-20 14:15:00,265.72,265.72,265.48,265.53,10719.0,261.5742,261.5742,261.3379,261.3872,10719.0
2019-03-20 14:20:00,265.67,265.92,265.46,265.92,81634.0,261.525,261.7711,261.3183,261.7711,81634.0
2019-03-20 14:25:00,265.94,266.71,265.94,266.71,7915.0,261.7908,262.5487,261.7908,262.5487,7915.0
2019-03-20 14:30:00,266.73,267.28,266.72,267.18,13357.0,262.5684,263.1099,262.5586,263.0114,13357.0
2019-03-20 14:35:00,267.23,267.75,267.21,267.64,10397.0,263.0606,263.5725,263.0409,263.4642,10397.0
2019-03-20 14:40:00,267.71,267.85,267.55,267.55,11826.0,263.5331,263.671,263.3756,263.3756,11826.0
2019-03-20 14:45:00,267.56,267.57,267.15,267.19,14847.0,263.3855,263.3953,262.9819,263.0213,14847.0
2019-03-20 14:50:00,267.16,267.59,267.16,267.34,13476.0,262.9917,263.415,262.9917,263.1689,13476.0
2019-03-20 14:55:00,267.31,267.47,267.06,267.09,9350.0,263.1394,263.2969,262.8933,262.9228,9350.0
2019-03-20 15:00:00,267.1,267.23,266.41,266.58,12614.0,262.9327,263.0606,262.2534,262.4208,12614.0
2019-03-20 15:05:00,266.5,266.61,266.29,266.52,10504.0,262.342,262.4503,262.1353,262.3617,10504.0
2019-03-20 15:10:00,266.52,266.66,266.27,266.49,6490.0,262.3617,262.4995,262.1156,262.3322,6490.0
2019-03-20 15:15:00,266.54,266.61,266.26,266.3,5121.0,262.3814,262.4503,262.1058,262.1451,5121.0
2019-03-20 15:20:00,266.31,266.55,266.03,266.06,8460.0,262.155,262.3912,261.8794,261.9089,8460.0
2019-03-20 15:25:00,266.07,266.21,265.87,266.04,8989.0,261.9187,262.0565,261.7219,261.8892,8989.0
2019-03-20 15:30:00,266.08,266.1,265.13,265.41,19757.0,261.9286,261.9483,260.9934,261.269,19757.0
2019-03-20 15:35:00,265.39,265.71,265.39,265.52,8947.0,261.2493,261.5644,261.2493,261.3773,8947.0
2019-03-20 15:40:00,265.49,265.86,265.37,265.75,18039.0,261.3478,261.712,261.2297,261.6037,18039.0
2019-03-20 15:45:00,265.74,266.26,265.65,265.95,26902.0,261.5939,262.1058,261.5053,261.8006,26902.0
2019-03-20 15:50:00,265.97,265.97,265.72,265.75,26216.0,261.8203,261.8203,261.5742,261.6037,26216.0
2019-03-20 15:55:00,265.75,266.01,265.42,265.56,51973.0,261.6037,261.8597,261.2789,261.4167,51973.0
2019-03-21 09:30:00,264.62,266.38,264.13,266.12,16684.0,260.4914,262.2239,260.009,261.968,16684.0
2019-03-21 09:35:00,266.11,267.02,265.92,266.37,9086.0,261.9581,262.8539,261.7711,262.2141,9086.0
2019-03-21 09:40:00,266.38,267.73,266.37,267.73,6403.0,262.2239,263.5528,262.2141,263.5528,6403.0
2019-03-21 09:45:00,267.62,268.58,267.46,268.3,12719.0,263.4445,264.3896,263.287,264.1139,12719.0
2019-03-21 09:50:00,268.26,268.42,267.87,268.14,6840.0,264.0746,264.2321,263.6906,263.9564,6840.0
2019-03-21 09:55:00,267.99,268.33,267.98,268.09,5413.0,263.8088,264.1435,263.7989,263.9072,5413.0
2019-03-21 10:00:00,268.07,268.12,267.71,268.09,9762.0,263.8875,263.9367,263.5331,263.9072,9762.0
2019-03-21 10:05:00,268.13,268.91,268.12,268.82,24880.0,263.9466,264.7144,263.9367,264.6258,24880.0
2019-03-21 10:10:00,268.7,269.17,268.7,269.0,12787.0,264.5077,264.9704,264.5077,264.803,12787.0
2019-03-21 10:15:00,269.03,269.17,268.33,268.34,14545.0,264.8326,264.9704,264.1435,264.1533,14545.0
2019-03-21 10:20:00,268.3,268.45,268.07,268.33,6834.0,264.1139,264.2616,263.8875,264.1435,6834.0
2019-03-21 10:25:00,268.35,268.87,268.21,268.21,8422.0,264.1632,264.675,264.0253,264.0253,8422.0
2019-03-21 10:30:00,268.19,268.27,267.88,268.14,6317.0,264.0057,264.0844,263.7005,263.9564,6317.0
2019-03-21 10:35:00,268.22,268.84,268.21,268.84,11398.0,264.0352,264.6455,264.0253,264.6455,11398.0
2019-03-21 10:40:00,268.83,269.02,268.61,268.88,12150.0,264.6357,264.8227,264.4191,264.6849,12150.0
2019-03-21 10:45:00,268.8,268.87,268.5,268.54,10137.0,264.6061,264.675,264.3108,264.3502,10137.0
2019-03-21 10:50:00,268.56,269.36,268.56,269.36,7977.0,264.3699,265.1574,264.3699,265.1574,7977.0
2019-03-21 10:55:00,269.34,269.71,269.14,269.52,12950.0,265.1377,265.5019,264.9408,265.3149,12950.0
2019-03-21 11:00:00,269.62,269.92,269.5,269.83,8800.0,265.4133,265.7087,265.2952,265.6201,8800.0
2019-03-21 11:05:00,269.85,269.92,269.57,269.67,12163.0,265.6398,265.7087,265.3641,265.4626,12163.0
2019-03-21 11:10:00,269.71,269.81,269.39,269.48,4438.0,265.5019,265.6004,265.1869,265.2755,4438.0
2019-03-21 11:15:00,269.49,269.97,269.49,269.91,15962.0,265.2854,265.7579,265.2854,265.6988,15962.0
2019-03-21 11:20:00,269.92,270.21,269.9,270.05,17488.0,265.7087,265.9941,265.689,265.8366,17488.0
2019-03-21 11:25:00,270.06,270.23,269.74,270.0,23816.0,265.8465,266.0138,265.5315,265.7874,23816.0
2019-03-21 11:30:00,270.2,270.35,269.97,270.05,27182.0,265.9843,266.132,265.7579,265.8366,27182.0
2019-03-21 11:35:00,269.99,270.31,269.93,270.18,6045.0,265.7776,266.0926,265.7185,265.9646,6045.0
2019-03-21 11:40:00,270.1,270.67,270.09,270.58,10939.0,265.8859,266.447,265.876,266.3584,10939.0
2019-03-21 11:45:00,270.65,270.98,270.6,270.84,10375.0,266.4273,266.7521,266.3781,266.6143,10375.0
2019-03-21 11:50:00,270.77,271.19,270.66,271.12,12181.0,266.5454,266.9589,266.4371,266.8899,12181.0
2019-03-21 11:55:00,271.09,271.49,271.07,271.24,16273.0,266.8604,267.2542,266.8407,267.0081,16273.0
2019-03-21 12:00:00,271.19,271.25,270.48,270.54,4700.0,266.9589,267.0179,266.2599,266.319,4700.0
2019-03-21 12:05:00,270.56,270.62,270.22,270.22,6828.0,266.3387,266.3977,266.004,266.004,6828.0
2019-03-21 12:10:00,270.27,270.52,270.19,270.34,10834.0,266.0532,266.2993,265.9745,266.1221,10834.0
2019-03-21 12:15:00,270.34,270.38,269.95,270.05,9358.0,266.1221,266.1615,265.7382,265.8366,9358.0
2019-03-21 12:20:00,270.05,270.24,269.81,269.81,11316.0,265.8366,266.0237,265.6004,265.6004,11316.0
2019-03-21 12:25:00,269.8,269.82,269.55,269.55,8224.0,265.5905,265.6102,265.3444,265.3444,8224.0
2019-03-21 12:30:00,269.54,269.91,269.37,269.9,34808.0,265.3346,265.6988,265.1672,265.689,34808.0
2019-03-21 12:35:00,269.77,269.86,269.52,269.83,4191.0,265.561,265.6496,265.3149,265.6201,4191.0
2019-03-21 12:40:00,269.79,270.23,269.78,270.23,4574.0,265.5807,266.0138,265.5708,266.0138,4574.0
2019-03-21 12:45:00,270.16,270.27,269.89,270.04,13662.0,265.9449,266.0532,265.6791,265.8268,13662.0
2019-03-21 12:50:00,270.05,270.07,269.71,269.91,11767.0,265.8366,265.8563,265.5019,265.6988,11767.0
2019-03-21 12:55:00,269.93,269.93,269.62,269.78,6438.0,265.7185,265.7185,265.4133,265.5708,6438.0
2019-03-21 13:00:00,269.87,270.3,269.87,270.3,2700.0,265.6594,266.0827,265.6594,266.0827,2700.0
2019-03-21 13:05:00,270.34,270.59,270.32,270.34,9493.0,266.1221,266.3682,266.1024,266.1221,9493.0
2019-03-21 13:10:00,270.39,270.57,270.28,270.49,9376.0,266.1713,266.3485,266.063,266.2698,9376.0
2019-03-21 13:15:00,270.43,270.5,270.25,270.46,5302.0,266.2107,266.2796,266.0335,266.2402,5302.0
2019-03-21 13:20:00,270.42,270.42,270.06,270.33,7407.0,266.2009,266.2009,265.8465,266.1123,7407.0
2019-03-21 13:25:00,270.33,270.45,270.23,270.27,4415.0,266.1123,266.2304,266.0138,266.0532,4415.0
2019-03-21 13:30:00,270.33,270.5,270.26,270.37,5360.0,266.1123,266.2796,266.0434,266.1516,5360.0
2019-03-21 13:35:00,270.4,270.4,269.99,270.0,6401.0,266.1812,266.1812,265.7776,265.7874,6401.0
2019-03-21 13:40:00,270.0,270.42,269.99,270.42,27034.0,265.7874,266.2009,265.7776,266.2009,27034.0
2019-03-21 13:45:00,270.38,270.41,270.19,270.26,15847.0,266.1615,266.191,265.9745,266.0434,15847.0
2019-03-21 13:50:00,270.24,270.47,270.15,270.38,5336.0,266.0237,266.2501,265.9351,266.1615,5336.0
2019-03-21 13:55:00,270.38,270.39,270.01,270.07,3645.0,266.1615,266.1713,265.7973,265.8563,3645.0
2019-03-21 14:00:00,270.04,270.47,270.04,270.43,7800.0,265.8268,266.2501,265.8268,266.2107,7800.0
2019-03-21 14:05:00,270.46,270.78,270.41,270.77,9562.0,266.2402,266.5552,266.191,266.5454,9562.0
2019-03-21 14:10:00,270.76,271.1,270.67,271.07,15378.0,266.5356,266.8703,266.447,266.8407,15378.0
2019-03-21 14:15:00,271.07,271.28,271.04,271.09,21987.0,266.8407,267.0474,266.8112,266.8604,21987.0
2019-03-21 14:20:00,271.09,271.32,271.07,271.13,12412.0,266.8604,267.0868,266.8407,266.8998,12412.0
2019-03-21 14:25:00,271.17,271.39,271.13,271.23,9054.0,266.9392,267.1557,266.8998,266.9982,9054.0
2019-03-21 14:30:00,271.23,271.27,270.98,271.21,9117.0,266.9982,267.0376,266.7521,266.9785,9117.0
2019-03-21 14:35:00,271.21,271.5,271.15,271.44,10129.0,266.9785,267.264,266.9195,267.2049,10129.0
2019-03-21 14:40:00,271.49,271.49,271.21,271.35,8064.0,267.2542,267.2542,266.9785,267.1164,8064.0
2019-03-21 14:45:00,271.38,271.44,271.27,271.34,8683.0,267.1459,267.2049,267.0376,267.1065,8683.0
2019-03-21 14:50:00,271.35,271.35,271.16,271.26,6035.0,267.1164,267.1164,266.9293,267.0278,6035.0
2019-03-21 14:55:00,271.25,271.25,270.9,271.05,8978.0,267.0179,267.0179,266.6734,266.821,8978.0
2019-03-21 15:00:00,271.11,271.14,270.86,271.07,26447.0,266.8801,266.9096,266.634,266.8407,26447.0
2019-03-21 15:05:00,271.07,271.7,271.06,271.48,12027.0,266.8407,267.4609,266.8309,267.2443,12027.0
2019-03-21 15:10:00,271.48,271.49,271.11,271.23,19326.0,267.2443,267.2542,266.8801,266.9982,19326.0
2019-03-21 15:15:00,271.27,271.49,271.24,271.49,9045.0,267.0376,267.2542,267.0081,267.2542,9045.0
2019-03-21 15:20:00,271.54,271.61,271.42,271.52,14286.0,267.3034,267.3723,267.1853,267.2837,14286.0
2019-03-21 15:25:00,271.55,271.55,271.11,271.11,10123.0,267.3132,267.3132,266.8801,266.8801,10123.0
2019-03-21 15:30:00,271.11,271.45,271.0,271.31,16715.0,266.8801,267.2148,266.7718,267.077,16715.0
2019-03-21 15:35:00,271.32,271.38,271.06,271.24,17985.0,267.0868,267.1459,266.8309,267.0081,17985.0
2019-03-21 15:40:00,271.21,271.53,271.2,271.34,13382.0,266.9785,267.2935,266.9687,267.1065,13382.0
2019-03-21 15:45:00,271.41,271.44,270.95,270.99,23017.0,267.1754,267.2049,266.7226,266.762,23017.0
2019-03-21 15:50:00,271.05,271.34,270.87,271.01,23214.0,266.821,267.1065,266.6438,266.7817,23214.0
2019-03-21 15:55:00,270.98,271.26,270.78,271.22,70746.0,266.7521,267.0278,266.5552,266.9884,70746.0
2019-03-22 09:30:00,268.85,269.68,268.68,269.37,59848.0,264.6554,265.4724,264.488,265.1672,59848.0
2019-03-22 09:35:00,269.54,269.64,268.99,269.35,46488.0,265.3346,265.433,264.7932,265.1476,46488.0
2019-03-22 09:40:00,269.54,269.86,269.14,269.14,5319.0,265.3346,265.6496,264.9408,264.9408,5319.0
2019-03-22 09:45:00,269.13,269.5,268.67,268.67,15133.0,264.931,265.2952,264.4782,264.4782,15133.0
2019-03-22 09:50:00,268.59,268.78,268.21,268.67,11481.0,264.3994,264.5865,264.0253,264.4782,11481.0
2019-03-22 09:55:00,268.59,268.6,267.51,267.69,20304.0,264.3994,264.4093,263.3363,263.5135,20304.0
2019-03-22 10:00:00,267.47,268.4,267.47,268.1,8125.0,263.2969,264.2124,263.2969,263.9171,8125.0
2019-03-22 10:05:00,267.99,268.86,267.94,268.76,7721.0,263.8088,264.6652,263.7596,264.5668,7721.0
2019-03-22 10:10:00,268.74,268.9,268.52,268.82,8861.0,264.5471,264.7046,264.3305,264.6258,8861.0
2019-03-22 10:15:00,268.81,269.26,268.72,269.24,9032.0,264.616,265.059,264.5274,265.0393,9032.0
2019-03-22 10:20:00,269.24,269.71,269.19,269.21,6245.0,265.0393,265.5019,264.9901,265.0097,6245.0
2019-03-22 10:25:00,269.23,269.23,268.52,268.62,8780.0,265.0294,265.0294,264.3305,264.4289,8780.0
2019-03-22 10:30:00,268.71,268.99,268.3,268.3,7639.0,264.5175,264.7932,264.1139,264.1139,7639.0
2019-03-22 10:35:00,268.3,268.56,268.12,268.12,7621.0,264.1139,264.3699,263.9367,263.9367,7621.0
2019-03-22 10:40:00,268.12,268.12,267.79,268.12,8600.0,263.9367,263.9367,263.6119,263.9367,8600.0
2019-03-22 10:45:00,268.12,268.12,267.31,267.41,5694.0,263.9367,263.9367,263.1394,263.2378,5694.0
2019-03-22 10:50:00,267.33,267.5,267.2,267.43,5508.0,263.1591,263.3264,263.0311,263.2575,5508.0
2019-03-22 10:55:00,267.48,267.88,267.44,267.61,8450.0,263.3067,263.7005,263.2674,263.4347,8450.0
2019-03-22 11:00:00,267.55,267.89,267.55,267.78,9027.0,263.3756,263.7103,263.3756,263.6021,9027.0
2019-03-22 11:05:00,267.67,267.88,267.54,267.57,9092.0,263.4938,263.7005,263.3658,263.3953,9092.0
2019-03-22 11:10:00,267.53,267.99,267.2,267.99,8255.0,263.356,263.8088,263.0311,263.8088,8255.0
2019-03-22 11:15:00,268.04,268.33,267.58,268.19,7854.0,263.858,264.1435,263.4052,264.0057,7854.0
2019-03-22 11:20:00,268.09,268.09,267.4,267.4,3500.0,263.9072,263.9072,263.228,263.228,3500.0
2019-03-22 11:25:00,267.37,267.56,267.1,267.1,12062.0,263.1985,263.3855,262.9327,262.9327,12062.0
2019-03-22 11:30:00,267.0,267.34,267.0,267.11,7434.0,262.8342,263.1689,262.8342,262.9425,7434.0
2019-03-22 11:35:00,267.0,267.24,266.63,266.63,5987.0,262.8342,263.0705,262.47,262.47,5987.0
2019-03-22 11:40:00,266.6,266.92,266.35,266.52,10682.0,262.4405,262.7555,262.1944,262.3617,10682.0
2019-03-22 11:45:00,266.52,266.8,266.46,266.74,7290.0,262.3617,262.6373,262.3026,262.5783,7290.0
2019-03-22 11:50:00,266.72,266.75,266.01,266.11,15852.0,262.5586,262.5881,261.8597,261.9581,15852.0
2019-03-22 11:55:00,266.15,266.33,265.78,265.79,26382.0,261.9975,262.1747,261.6333,261.6431,26382.0
2019-03-22 12:00:00,265.69,266.18,265.59,266.07,8049.0,261.5447,262.027,261.4462,261.9187,8049.0
2019-03-22 12:05:00,266.07,266.32,265.99,266.05,7061.0,261.9187,262.1648,261.84,261.899,7061.0
2019-03-22 12:10:00,265.95,266.06,265.59,265.61,4903.0,261.8006,261.9089,261.4462,261.4659,4903.0
2019-03-22 12:15:00,265.57,265.95,265.5,265.63,5295.0,261.4265,261.8006,261.3576,261.4856,5295.0
2019-03-22 12:20:00,265.68,266.09,265.65,265.9,5269.0,261.5348,261.9384,261.5053,261.7514,5269.0
2019-03-22 12:25:00,265.91,265.91,265.44,265.55,5645.0,261.7612,261.7612,261.2986,261.4068,5645.0
2019-03-22 12:30:00,265.63,265.95,265.6,265.89,3250.0,261.4856,261.8006,261.4561,261.7415,3250.0
2019-03-22 12:35:00,265.81,265.86,265.53,265.53,3730.0,261.6628,261.712,261.3872,261.3872,3730.0
2019-03-22 12:40:00,265.51,265.51,264.85,264.88,10431.0,261.3675,261.3675,260.7178,260.7473,10431.0
2019-03-22 12:45:00,264.97,265.18,264.79,265.02,11900.0,260.8359,261.0426,260.6587,260.8851,11900.0
2019-03-22 12:50:00,264.92,265.6,264.91,265.48,7150.0,260.7867,261.4561,260.7768,261.3379,7150.0
2019-03-22 12:55:00,265.39,265.44,265.14,265.34,4336.0,261.2493,261.2986,261.0032,261.2001,4336.0
2019-03-22 13:00:00,265.31,265.79,265.28,265.62,7333.0,261.1706,261.6431,261.1411,261.4758,7333.0
2019-03-22 13:05:00,265.54,265.8,265.48,265.71,4293.0,261.397,261.6529,261.3379,261.5644,4293.0
2019-03-22 13:10:00,265.67,265.67,265.37,265.53,5819.0,261.525,261.525,261.2297,261.3872,5819.0
2019-03-22 13:15:00,265.62,265.73,265.36,265.6,6602.0,261.4758,261.584,261.2198,261.4561,6602.0
2019-03-22 13:20:00,265.64,265.66,265.26,265.48,8100.0,261.4954,261.5151,261.1214,261.3379,8100.0
2019-03-22 13:25:00,265.46,265.47,265.19,265.19,6677.0,261.3183,261.3281,261.0525,261.0525,6677.0
2019-03-22 13:30:00,265.19,265.56,265.19,265.49,6715.0,261.0525,261.4167,261.0525,261.3478,6715.0
2019-03-22 13:35:00,265.49,265.63,265.27,265.33,5636.0,261.3478,261.4856,261.1312,261.1903,5636.0
2019-03-22 13:40:00,265.36,265.74,265.33,265.73,15980.0,261.2198,261.5939,261.1903,261.584,15980.0
2019-03-22 13:45:00,265.67,266.33,265.65,266.07,23114.0,261.525,262.1747,261.5053,261.9187,23114.0
2019-03-22 13:50:00,266.01,266.16,265.7,265.7,6299.0,261.8597,262.0073,261.5545,261.5545,6299.0
2019-03-22 13:55:00,265.69,265.69,265.35,265.41,9170.0,261.5447,261.5447,261.21,261.269,9170.0
2019-03-22 14:00:00,265.37,265.95,265.36,265.93,7331.0,261.2297,261.8006,261.2198,261.7809,7331.0
2019-03-22 14:05:00,266.0,266.05,265.84,265.93,7166.0,261.8498,261.899,261.6923,261.7809,7166.0
2019-03-22 14:10:00,265.91,266.21,265.89,266.21,13346.0,261.7612,262.0565,261.7415,262.0565,13346.0
2019-03-22 14:15:00,266.23,266.63,266.15,266.16,11390.0,262.0762,262.47,261.9975,262.0073,11390.0
2019-03-22 14:20:00,266.16,266.32,265.87,266.0,18904.0,262.0073,262.1648,261.7219,261.8498,18904.0
2019-03-22 14:25:00,266.04,266.14,265.87,266.06,37113.0,261.8892,261.9876,261.7219,261.9089,37113.0
2019-03-22 14:30:00,266.06,266.29,265.83,265.94,29973.0,261.9089,262.1353,261.6825,261.7908,29973.0
2019-03-22 14:35:00,265.93,266.04,265.73,265.95,16669.0,261.7809,261.8892,261.584,261.8006,16669.0
2019-03-22 14:40:00,265.94,266.02,265.68,265.68,11112.0,261.7908,261.8695,261.5348,261.5348,11112.0
2019-03-22 14:45:00,265.67,266.03,265.62,265.95,11037.0,261.525,261.8794,261.4758,261.8006,11037.0
2019-03-22 14:50:00,265.95,266.33,265.78,265.81,11250.0,261.8006,262.1747,261.6333,261.6628,11250.0
2019-03-22 14:55:00,265.82,266.01,265.72,265.83,11805.0,261.6726,261.8597,261.5742,261.6825,11805.0
2019-03-22 15:00:00,265.82,266.14,265.42,265.42,14105.0,261.6726,261.9876,261.2789,261.2789,14105.0
2019-03-22 15:05:00,265.47,265.7,265.45,265.58,18932.0,261.3281,261.5545,261.3084,261.4364,18932.0
2019-03-22 15:10:00,265.6,265.62,265.03,265.1,15928.0,261.4561,261.4758,260.895,260.9639,15928.0
2019-03-22 15:15:00,265.05,265.25,264.85,265.0,18056.0,260.9146,261.1115,260.7178,260.8654,18056.0
2019-03-22 15:20:00,264.93,265.19,264.89,265.19,22999.0,260.7965,261.0525,260.7571,261.0525,22999.0
2019-03-22 15:25:00,265.17,265.17,264.73,264.73,23778.0,261.0328,261.0328,260.5996,260.5996,23778.0
2019-03-22 15:30:00,264.67,264.72,264.11,264.12,23523.0,260.5406,260.5898,259.9893,259.9992,23523.0
2019-03-22 15:35:00,264.15,264.51,264.1,264.25,18633.0,260.0287,260.3831,259.9795,260.1271,18633.0
2019-03-22 15:40:00,264.24,264.46,264.05,264.06,22319.0,260.1173,260.3339,259.9302,259.9401,22319.0
2019-03-22 15:45:00,264.09,264.69,264.09,264.51,28602.0,259.9696,260.5603,259.9696,260.3831,28602.0
2019-03-22 15:50:00,264.53,264.54,263.9,264.04,33548.0,260.4028,260.4126,259.7826,259.9204,33548.0
2019-03-22 15:55:00,264.1,264.19,263.61,263.79,65578.0,259.9795,260.0681,259.4971,259.6743,65578.0
2019-03-25 09:30:00,266.87,267.31,264.0,264.47,46192.0,262.7063,263.1394,259.881,260.3437,46192.0
2019-03-25 09:35:00,265.09,267.5,264.96,267.34,23894.0,260.954,263.3264,260.8261,263.1689,23894.0
2019-03-25 09:40:00,267.1,267.45,266.27,266.3,19798.0,262.9327,263.2772,262.1156,262.1451,19798.0
2019-03-25 09:45:00,266.37,266.75,265.77,266.18,18562.0,262.2141,262.5881,261.6234,262.027,18562.0
2019-03-25 09:50:00,266.01,266.75,266.01,266.2,31535.0,261.8597,262.5881,261.8597,262.0467,31535.0
2019-03-25 09:55:00,266.07,266.39,265.6,265.98,18288.0,261.9187,262.2337,261.4561,261.8301,18288.0
2019-03-25 10:00:00,265.86,266.43,265.77,266.37,15755.0,261.712,262.2731,261.6234,262.2141,15755.0
2019-03-25 10:05:00,266.39,266.65,266.24,266.51,8444.0,262.2337,262.4897,262.0861,262.3519,8444.0
2019-03-25 10:10:00,266.42,266.7,265.97,265.98,10032.0,262.2633,262.5389,261.8203,261.8301,10032.0
2019-03-25 10:15:00,265.98,266.57,265.98,266.57,38939.0,261.8301,262.4109,261.8301,262.4109,38939.0
2019-03-25 10:20:00,266.46,266.59,266.19,266.26,18968.0,262.3026,262.4306,262.0369,262.1058,18968.0
2019-03-25 10:25:00,266.25,266.45,266.2,266.45,12796.0,262.0959,262.2928,262.0467,262.2928,12796.0
2019-03-25 10:30:00,266.36,266.68,266.24,266.5,19747.0,262.2042,262.5192,262.0861,262.342,19747.0
2019-03-25 10:35:00,266.5,266.75,266.33,266.33,11658.0,262.342,262.5881,262.1747,262.1747,11658.0
2019-03-25 10:40:00,266.27,266.27,265.79,266.13,10632.0,262.1156,262.1156,261.6431,261.9778,10632.0
2019-03-25 10:45:00,266.18,266.44,265.68,266.29,5570.0,262.027,262.283,261.5348,262.1353,5570.0
2019-03-25 10:50:00,266.41,267.2,266.3,266.92,23364.0,262.2534,263.0311,262.1451,262.7555,23364.0
2019-03-25 10:55:00,266.92,267.7,266.91,267.45,17492.0,262.7555,263.5233,262.7456,263.2772,17492.0
2019-03-25 11:00:00,267.42,267.76,267.36,267.76,16179.0,263.2477,263.5824,263.1886,263.5824,16179.0
2019-03-25 11:05:00,267.75,268.24,267.68,268.01,18350.0,263.5725,264.0549,263.5036,263.8285,18350.0
2019-03-25 11:10:00,268.0,268.49,267.73,268.39,14200.0,263.8186,264.301,263.5528,264.2025,14200.0
2019-03-25 11:15:00,268.35,268.86,268.28,268.82,18091.0,264.1632,264.6652,264.0943,264.6258,18091.0
2019-03-25 11:20:00,268.9,268.99,268.41,268.9,11248.0,264.7046,264.7932,264.2222,264.7046,11248.0
2019-03-25 11:25:00,269.0,269.29,268.82,269.22,12730.0,264.803,265.0885,264.6258,265.0196,12730.0
2019-03-25 11:30:00,269.23,269.49,268.6,268.76,16062.0,265.0294,265.2854,264.4093,264.5668,16062.0
2019-03-25 11:35:00,268.67,268.69,268.28,268.69,7219.0,264.4782,264.4979,264.0943,264.4979,7219.0
2019-03-25 11:40:00,268.6,268.6,267.94,267.94,4870.0,264.4093,264.4093,263.7596,263.7596,4870.0
2019-03-25 11:45:00,267.92,268.07,267.78,267.9,7766.0,263.7399,263.8875,263.6021,263.7202,7766.0
2019-03-25 11:50:00,267.86,268.19,267.85,268.04,4746.0,263.6808,264.0057,263.671,263.858,4746.0
2019-03-25 11:55:00,267.98,268.04,267.8,267.8,4273.0,263.7989,263.858,263.6217,263.6217,4273.0
2019-03-25 12:00:00,267.8,267.87,267.6,267.82,11192.0,263.6217,263.6906,263.4249,263.6414,11192.0
2019-03-25 12:05:00,267.93,268.24,267.89,267.89,4707.0,263.7497,264.0549,263.7103,263.7103,4707.0
2019-03-25 12:10:00,267.75,267.96,267.59,267.74,7188.0,263.5725,263.7792,263.415,263.5627,7188.0
2019-03-25 12:15:00,267.61,267.85,267.54,267.78,4157.0,263.4347,263.671,263.3658,263.6021,4157.0
2019-03-25 12:20:00,267.82,268.21,267.73,268.17,15153.0,263.6414,264.0253,263.5528,263.986,15153.0
2019-03-25 12:25:00,268.13,268.19,267.59,267.6,7094.0,263.9466,264.0057,263.415,263.4249,7094.0
2019-03-25 12:30:00,267.51,267.51,266.79,266.9,10558.0,263.3363,263.3363,262.6275,262.7358,10558.0
2019-03-25 12:35:00,266.85,266.85,266.0,266.1,6537.0,262.6866,262.6866,261.8498,261.9483,6537.0
2019-03-25 12:40:00,266.1,266.63,266.03,266.63,22293.0,261.9483,262.47,261.8794,262.47,22293.0
2019-03-25 12:45:00,266.63,266.64,265.98,265.98,6241.0,262.47,262.4798,261.8301,261.8301,6241.0
2019-03-25 12:50:00,266.05,266.36,266.0,266.36,7856.0,261.899,262.2042,261.8498,262.2042,7856.0
2019-03-25 12:55:00,266.44,266.66,266.38,266.66,6906.0,262.283,262.4995,262.2239,262.4995,6906.0
2019-03-25 13:00:00,266.66,266.72,266.36,266.71,19310.0,262.4995,262.5586,262.2042,262.5487,19310.0
2019-03-25 13:05:00,266.73,267.11,266.51,267.11,24456.0,262.5684,262.9425,262.3519,262.9425,24456.0
2019-03-25 13:10:00,267.05,267.61,267.03,267.56,5626.0,262.8834,263.4347,262.8638,263.3855,5626.0
2019-03-25 13:15:00,267.5,267.54,267.01,267.29,7962.0,263.3264,263.3658,262.8441,263.1197,7962.0
2019-03-25 13:20:00,267.17,267.33,266.93,267.16,8404.0,263.0016,263.1591,262.7653,262.9917,8404.0
2019-03-25 13:25:00,267.16,267.2,266.72,267.1,12329.0,262.9917,263.0311,262.5586,262.9327,12329.0
2019-03-25 13:30:00,267.09,267.26,266.99,267.14,9466.0,262.9228,263.0902,262.8244,262.972,9466.0
2019-03-25 13:35:00,267.15,267.39,267.13,267.29,2215.0,262.9819,263.2181,262.9622,263.1197,2215.0
2019-03-25 13:40:00,267.27,267.27,266.59,266.65,3349.0,263.1,263.1,262.4306,262.4897,3349.0
2019-03-25 13:45:00,266.53,266.53,266.3,266.44,5659.0,262.3716,262.3716,262.1451,262.283,5659.0
2019-03-25 13:50:00,266.44,266.69,266.36,266.36,3472.0,262.283,262.5291,262.2042,262.2042,3472.0
2019-03-25 13:55:00,266.3,266.61,266.22,266.53,7508.0,262.1451,262.4503,262.0664,262.3716,7508.0
2019-03-25 14:00:00,266.57,267.1,266.55,266.95,6989.0,262.4109,262.9327,262.3912,262.785,6989.0
2019-03-25 14:05:00,266.98,266.99,266.76,266.82,4495.0,262.8145,262.8244,262.598,262.657,4495.0
2019-03-25 14:10:00,266.81,267.15,266.75,267.12,7598.0,262.6472,262.9819,262.5881,262.9524,7598.0
2019-03-25 14:15:00,267.17,267.32,267.01,267.1,11754.0,263.0016,263.1492,262.8441,262.9327,11754.0
2019-03-25 14:20:00,267.1,267.23,266.94,266.94,6232.0,262.9327,263.0606,262.7752,262.7752,6232.0
2019-03-25 14:25:00,267.03,267.26,266.92,267.2,5537.0,262.8638,263.0902,262.7555,263.0311,5537.0
2019-03-25 14:30:00,267.21,267.55,267.15,267.5,4925.0,263.0409,263.3756,262.9819,263.3264,4925.0
2019-03-25 14:35:00,267.51,267.61,267.22,267.4,6499.0,263.3363,263.4347,263.0508,263.228,6499.0
2019-03-25 14:40:00,267.35,267.74,267.32,267.71,7218.0,263.1788,263.5627,263.1492,263.5331,7218.0
2019-03-25 14:45:00,267.71,268.02,267.67,267.72,9237.0,263.5331,263.8383,263.4938,263.543,9237.0
2019-03-25 14:50:00,267.73,267.9,267.58,267.88,9212.0,263.5528,263.7202,263.4052,263.7005,9212.0
2019-03-25 14:55:00,267.89,268.17,267.76,268.09,8163.0,263.7103,263.986,263.5824,263.9072,8163.0
2019-03-25 15:00:00,268.15,268.38,268.02,268.15,9111.0,263.9663,264.1927,263.8383,263.9663,9111.0
2019-03-25 15:05:00,268.09,268.17,267.96,268.07,7971.0,263.9072,263.986,263.7792,263.8875,7971.0
2019-03-25 15:10:00,268.16,268.67,268.08,268.62,10117.0,263.9761,264.4782,263.8974,264.4289,10117.0
2019-03-25 15:15:00,268.6,268.6,268.14,268.28,6216.0,264.4093,264.4093,263.9564,264.0943,6216.0
2019-03-25 15:20:00,268.36,268.98,268.29,268.84,12909.0,264.173,264.7833,264.1041,264.6455,12909.0
2019-03-25 15:25:00,268.81,269.18,268.73,268.83,10445.0,264.616,264.9802,264.5372,264.6357,10445.0
2019-03-25 15:30:00,268.86,269.03,268.72,268.86,19703.0,264.6652,264.8326,264.5274,264.6652,19703.0
2019-03-25 15:35:00,268.83,269.09,268.54,268.57,18081.0,264.6357,264.8916,264.3502,264.3797,18081.0
2019-03-25 15:40:00,268.57,269.06,268.54,269.05,24895.0,264.3797,264.8621,264.3502,264.8522,24895.0
2019-03-25 15:45:00,268.99,269.16,268.64,268.65,37880.0,264.7932,264.9605,264.4486,264.4585,37880.0
2019-03-25 15:50:00,268.65,268.98,268.57,268.87,41348.0,264.4585,264.7833,264.3797,264.675,41348.0
2019-03-25 15:55:00,268.95,269.29,268.65,268.8,81758.0,264.7538,265.0885,264.4585,264.6061,81758.0
2019-03-26 09:30:00,271.78,271.8,270.07,270.51,61357.0,267.5396,267.5593,265.8563,266.2895,61357.0
2019-03-26 09:35:00,270.51,270.68,269.75,269.87,9137.0,266.2895,266.4568,265.5413,265.6594,9137.0
2019-03-26 09:40:00,269.9,270.16,269.33,269.96,15983.0,265.689,265.9449,265.1279,265.748,15983.0
2019-03-26 09:45:00,270.1,270.1,269.29,269.69,41217.0,265.8859,265.8859,265.0885,265.4823,41217.0
2019-03-26 09:50:00,269.66,269.92,269.11,269.87,16993.0,265.4527,265.7087,264.9113,265.6594,16993.0
2019-03-26 09:55:00,269.69,270.19,269.48,269.7,48194.0,265.4823,265.9745,265.2755,265.4921,48194.0
2019-03-26 10:00:00,269.79,269.96,269.44,269.88,33822.0,265.5807,265.748,265.2362,265.6693,33822.0
2019-03-26 10:05:00,269.81,269.87,269.59,269.74,14535.0,265.6004,265.6594,265.3838,265.5315,14535.0
2019-03-26 10:10:00,269.79,269.95,269.53,269.58,19829.0,265.5807,265.7382,265.3247,265.374,19829.0
2019-03-26 10:15:00,269.62,269.72,269.02,269.4,6544.0,265.4133,265.5118,264.8227,265.1968,6544.0
2019-03-26 10:20:00,269.25,269.32,269.0,269.32,6716.0,265.0491,265.118,264.803,265.118,6716.0
2019-03-26 10:25:00,269.44,269.89,269.33,269.68,2950.0,265.2362,265.6791,265.1279,265.4724,2950.0
2019-03-26 10:30:00,269.79,269.8,269.33,269.49,4520.0,265.5807,265.5905,265.1279,265.2854,4520.0
2019-03-26 10:35:00,269.33,269.62,269.24,269.59,6020.0,265.1279,265.4133,265.0393,265.3838,6020.0
2019-03-26 10:40:00,269.45,269.62,269.34,269.45,5037.0,265.246,265.4133,265.1377,265.246,5037.0
2019-03-26 10:45:00,269.62,270.48,269.62,270.48,9613.0,265.4133,266.2599,265.4133,266.2599,9613.0
2019-03-26 10:50:00,270.45,270.71,270.39,270.71,8164.0,266.2304,266.4863,266.1713,266.4863,8164.0
2019-03-26 10:55:00,270.75,271.15,270.69,271.02,8595.0,266.5257,266.9195,266.4667,266.7915,8595.0
2019-03-26 11:00:00,271.09,271.33,271.01,271.29,4708.0,266.8604,267.0967,266.7817,267.0573,4708.0
2019-03-26 11:05:00,271.26,271.38,270.99,271.07,4897.0,267.0278,267.1459,266.762,266.8407,4897.0
2019-03-26 11:10:00,271.01,271.24,270.97,271.09,5414.0,266.7817,267.0081,266.7423,266.8604,5414.0
2019-03-26 11:15:00,270.97,271.5,270.97,271.24,11435.0,266.7423,267.264,266.7423,267.0081,11435.0
2019-03-26 11:20:00,271.21,271.6,271.21,271.49,8224.0,266.9785,267.3625,266.9785,267.2542,8224.0
2019-03-26 11:25:00,271.46,271.67,271.38,271.61,3568.0,267.2246,267.4314,267.1459,267.3723,3568.0
2019-03-26 11:30:00,271.52,271.67,271.42,271.6,6175.0,267.2837,267.4314,267.1853,267.3625,6175.0
2019-03-26 11:35:00,271.58,271.94,271.41,271.79,10502.0,267.3428,267.6971,267.1754,267.5495,10502.0
2019-03-26 11:40:00,271.81,271.81,271.25,271.28,8146.0,267.5692,267.5692,267.0179,267.0474,8146.0
2019-03-26 11:45:00,271.23,271.26,270.92,271.1,12769.0,266.9982,267.0278,266.6931,266.8703,12769.0
2019-03-26 11:50:00,270.99,271.02,270.37,270.62,4410.0,266.762,266.7915,266.1516,266.3977,4410.0
2019-03-26 11:55:00,270.57,270.95,270.56,270.87,4500.0,266.3485,266.7226,266.3387,266.6438,4500.0
2019-03-26 12:00:00,270.95,271.32,270.82,271.17,5346.0,266.7226,267.0868,266.5946,266.9392,5346.0
2019-03-26 12:05:00,271.2,271.35,271.16,271.26,6528.0,266.9687,267.1164,266.9293,267.0278,6528.0
2019-03-26 12:10:00,271.31,271.41,271.22,271.31,5458.0,267.077,267.1754,266.9884,267.077,5458.0
2019-03-26 12:15:00,271.26,271.57,271.26,271.57,5377.0,267.0278,267.3329,267.0278,267.3329,5377.0
2019-03-26 12:20:00,271.62,271.63,271.07,271.11,5096.0,267.3821,267.392,266.8407,266.8801,5096.0
2019-03-26 12:25:00,271.06,271.13,270.78,270.98,4822.0,266.8309,266.8998,266.5552,266.7521,4822.0
2019-03-26 12:30:00,270.96,270.96,270.62,270.62,3200.0,266.7324,266.7324,266.3977,266.3977,3200.0
2019-03-26 12:35:00,270.72,270.89,270.51,270.62,3224.0,266.4962,266.6635,266.2895,266.3977,3224.0
2019-03-26 12:40:00,270.53,270.53,270.23,270.42,8490.0,266.3091,266.3091,266.0138,266.2009,8490.0
2019-03-26 12:45:00,270.33,270.36,270.09,270.1,6493.0,266.1123,266.1418,265.876,265.8859,6493.0
2019-03-26 12:50:00,270.21,270.37,270.21,270.33,3200.0,265.9941,266.1516,265.9941,266.1123,3200.0
2019-03-26 12:55:00,270.38,270.5,270.2,270.35,7766.0,266.1615,266.2796,265.9843,266.132,7766.0
2019-03-26 13:00:00,270.4,270.71,270.34,270.61,6155.0,266.1812,266.4863,266.1221,266.3879,6155.0
2019-03-26 13:05:00,270.58,270.8,270.43,270.68,2709.0,266.3584,266.5749,266.2107,266.4568,2709.0
2019-03-26 13:10:00,270.68,270.86,270.68,270.85,700.0,266.4568,266.634,266.4568,266.6242,700.0
2019-03-26 13:15:00,270.76,271.08,270.76,271.06,3343.0,266.5356,266.8506,266.5356,266.8309,3343.0
2019-03-26 13:20:00,270.99,271.02,270.72,270.73,2663.0,266.762,266.7915,266.4962,266.506,2663.0
2019-03-26 13:25:00,270.61,270.65,270.43,270.65,6782.0,266.3879,266.4273,266.2107,266.4273,6782.0
2019-03-26 13:30:00,270.65,270.7,270.43,270.43,4233.0,266.4273,266.4765,266.2107,266.2107,4233.0
2019-03-26 13:35:00,270.48,270.48,270.21,270.29,5456.0,266.2599,266.2599,265.9941,266.0729,5456.0
2019-03-26 13:40:00,270.33,270.68,270.32,270.6,11348.0,266.1123,266.4568,266.1024,266.3781,11348.0
2019-03-26 13:45:00,270.68,270.72,270.58,270.58,1300.0,266.4568,266.4962,266.3584,266.3584,1300.0
2019-03-26 13:50:00,270.64,270.7,270.32,270.43,6336.0,266.4174,266.4765,266.1024,266.2107,6336.0
2019-03-26 13:55:00,270.26,270.28,269.95,269.97,6478.0,266.0434,266.063,265.7382,265.7579,6478.0
2019-03-26 14:00:00,270.05,270.05,269.87,270.02,4207.0,265.8366,265.8366,265.6594,265.8071,4207.0
2019-03-26 14:05:00,270.02,270.19,269.96,270.0,4510.0,265.8071,265.9745,265.748,265.7874,4510.0
2019-03-26 14:10:00,269.92,269.92,269.44,269.57,7436.0,265.7087,265.7087,265.2362,265.3641,7436.0
2019-03-26 14:15:00,269.63,270.01,269.63,270.01,2737.0,265.4232,265.7973,265.4232,265.7973,2737.0
2019-03-26 14:20:00,269.96,270.08,269.78,270.04,4201.0,265.748,265.8662,265.5708,265.8268,4201.0
2019-03-26 14:25:00,270.07,270.13,269.84,269.96,3302.0,265.8563,265.9154,265.6299,265.748,3302.0
2019-03-26 14:30:00,269.97,269.97,269.7,269.88,2348.0,265.7579,265.7579,265.4921,265.6693,2348.0
2019-03-26 14:35:00,270.03,270.29,269.99,270.27,3380.0,265.8169,266.0729,265.7776,266.0532,3380.0
2019-03-26 14:40:00,270.27,270.46,270.17,270.26,9491.0,266.0532,266.2402,265.9548,266.0434,9491.0
2019-03-26 14:45:00,270.33,270.49,270.26,270.43,4853.0,266.1123,266.2698,266.0434,266.2107,4853.0
2019-03-26 14:50:00,270.43,270.43,269.95,269.95,3369.0,266.2107,266.2107,265.7382,265.7382,3369.0
2019-03-26 14:55:00,269.84,270.52,269.81,270.52,4751.0,265.6299,266.2993,265.6004,266.2993,4751.0
2019-03-26 15:00:00,270.5,270.86,270.49,270.76,3779.0,266.2796,266.634,266.2698,266.5356,3779.0
2019-03-26 15:05:00,270.77,271.0,270.67,270.9,8437.0,266.5454,266.7718,266.447,266.6734,8437.0
2019-03-26 15:10:00,270.76,270.97,270.54,270.59,5507.0,266.5356,266.7423,266.319,266.3682,5507.0
2019-03-26 15:15:00,270.58,270.7,270.26,270.26,9513.0,266.3584,266.4765,266.0434,266.0434,9513.0
2019-03-26 15:20:00,270.15,270.41,270.09,270.27,5804.0,265.9351,266.191,265.876,266.0532,5804.0
2019-03-26 15:25:00,270.22,270.38,270.06,270.1,6211.0,266.004,266.1615,265.8465,265.8859,6211.0
2019-03-26 15:30:00,270.01,270.34,270.0,270.25,12564.0,265.7973,266.1221,265.7874,266.0335,12564.0
2019-03-26 15:35:00,270.25,270.52,270.21,270.21,9241.0,266.0335,266.2993,265.9941,265.9941,9241.0
2019-03-26 15:40:00,270.27,270.59,270.2,270.41,51022.0,266.0532,266.3682,265.9843,266.191,51022.0
2019-03-26 15:45:00,270.45,270.79,270.31,270.64,31042.0,266.2304,266.5651,266.0926,266.4174,31042.0
2019-03-26 15:50:00,270.65,271.05,270.56,270.89,39404.0,266.4273,266.821,266.3387,266.6635,39404.0
2019-03-26 15:55:00,270.92,271.65,270.85,271.41,94989.0,266.6931,267.4117,266.6242,267.1754,94989.0
2019-03-27 09:30:00,270.65,271.45,270.65,270.9,24047.0,266.4273,267.2148,266.4273,266.6734,24047.0
2019-03-27 09:35:00,270.9,271.12,270.16,270.43,10866.0,266.6734,266.8899,265.9449,266.2107,10866.0
2019-03-27 09:40:00,270.65,270.72,269.89,270.4,9762.0,266.4273,266.4962,265.6791,266.1812,9762.0
2019-03-27 09:45:00,270.5,270.59,270.36,270.38,3756.0,266.2796,266.3682,266.1418,266.1615,3756.0
2019-03-27 09:50:00,270.43,270.86,270.15,270.15,9091.0,266.2107,266.634,265.9351,265.9351,9091.0
2019-03-27 09:55:00,270.18,270.18,269.74,269.74,6900.0,265.9646,265.9646,265.5315,265.5315,6900.0
2019-03-27 10:00:00,269.73,270.14,269.69,269.98,6211.0,265.5216,265.9252,265.4823,265.7677,6211.0
2019-03-27 10:05:00,270.1,270.12,269.76,269.92,16776.0,265.8859,265.9055,265.5512,265.7087,16776.0
2019-03-27 10:10:00,269.89,270.59,269.89,270.55,4625.0,265.6791,266.3682,265.6791,266.3288,4625.0
2019-03-27 10:15:00,270.54,270.92,270.45,270.81,3634.0,266.319,266.6931,266.2304,266.5848,3634.0
2019-03-27 10:20:00,270.8,270.95,270.75,270.86,4500.0,266.5749,266.7226,266.5257,266.634,4500.0
2019-03-27 10:25:00,270.75,270.77,270.56,270.63,4763.0,266.5257,266.5454,266.3387,266.4076,4763.0
2019-03-27 10:30:00,270.56,270.81,270.55,270.56,4800.0,266.3387,266.5848,266.3288,266.3387,4800.0
2019-03-27 10:35:00,270.59,270.72,270.18,270.52,4002.0,266.3682,266.4962,265.9646,266.2993,4002.0
2019-03-27 10:40:00,270.31,270.39,269.56,269.56,8374.0,266.0926,266.1713,265.3543,265.3543,8374.0
2019-03-27 10:45:00,269.5,269.5,269.14,269.3,2142.0,265.2952,265.2952,264.9408,265.0983,2142.0
2019-03-27 10:50:00,269.1,269.37,268.91,268.98,3700.0,264.9015,265.1672,264.7144,264.7833,3700.0
2019-03-27 10:55:00,268.94,269.03,268.8,269.03,3777.0,264.744,264.8326,264.6061,264.8326,3777.0
2019-03-27 11:00:00,269.14,269.38,268.75,268.85,9030.0,264.9408,265.1771,264.5569,264.6554,9030.0
2019-03-27 11:05:00,268.87,268.99,268.35,268.49,11730.0,264.675,264.7932,264.1632,264.301,11730.0
2019-03-27 11:10:00,268.52,268.55,267.96,267.97,8509.0,264.3305,264.36,263.7792,263.7891,8509.0
2019-03-27 11:15:00,267.95,268.02,267.58,267.71,10726.0,263.7694,263.8383,263.4052,263.5331,10726.0
2019-03-27 11:20:00,267.67,267.89,267.59,267.8,4767.0,263.4938,263.7103,263.415,263.6217,4767.0
2019-03-27 11:25:00,267.87,268.0,267.23,267.23,4374.0,263.6906,263.8186,263.0606,263.0606,4374.0
2019-03-27 11:30:00,267.25,267.36,266.99,266.99,2889.0,263.0803,263.1886,262.8244,262.8244,2889.0
2019-03-27 11:35:00,266.87,267.1,266.86,266.96,7542.0,262.7063,262.9327,262.6964,262.7948,7542.0
2019-03-27 11:40:00,267.02,267.08,266.37,266.38,6121.0,262.8539,262.913,262.2141,262.2239,6121.0
2019-03-27 11:45:00,266.38,266.92,266.38,266.56,4202.0,262.2239,262.7555,262.2239,262.4011,4202.0
2019-03-27 11:50:00,266.48,266.75,266.07,266.27,9947.0,262.3223,262.5881,261.9187,262.1156,9947.0
2019-03-27 11:55:00,266.28,266.9,266.22,266.85,6500.0,262.1255,262.7358,262.0664,262.6866,6500.0
2019-03-27 12:00:00,266.87,267.61,266.71,267.61,8512.0,262.7063,263.4347,262.5487,263.4347,8512.0
2019-03-27 12:05:00,267.56,267.62,267.44,267.45,2800.0,263.3855,263.4445,263.2674,263.2772,2800.0
2019-03-27 12:10:00,267.39,267.57,267.01,267.08,6601.0,263.2181,263.3953,262.8441,262.913,6601.0
2019-03-27 12:15:00,266.99,267.0,266.78,266.95,8817.0,262.8244,262.8342,262.6177,262.785,8817.0
2019-03-27 12:20:00,266.99,267.54,266.99,267.44,5715.0,262.8244,263.3658,262.8244,263.2674,5715.0
2019-03-27 12:25:00,267.46,267.7,267.3,267.59,3694.0,263.287,263.5233,263.1295,263.415,3694.0
2019-03-27 12:30:00,267.54,267.75,267.48,267.67,4300.0,263.3658,263.5725,263.3067,263.4938,4300.0
2019-03-27 12:35:00,267.71,267.71,267.17,267.34,6019.0,263.5331,263.5331,263.0016,263.1689,6019.0
2019-03-27 12:40:00,267.25,267.49,267.12,267.44,5558.0,263.0803,263.3166,262.9524,263.2674,5558.0
2019-03-27 12:45:00,267.51,267.63,267.38,267.51,3900.0,263.3363,263.4544,263.2083,263.3363,3900.0
2019-03-27 12:50:00,267.57,267.59,267.3,267.45,5287.0,263.3953,263.415,263.1295,263.2772,5287.0
2019-03-27 12:55:00,267.51,267.51,267.22,267.22,3561.0,263.3363,263.3363,263.0508,263.0508,3561.0
2019-03-27 13:00:00,267.25,267.25,266.75,266.75,5300.0,263.0803,263.0803,262.5881,262.5881,5300.0
2019-03-27 13:05:00,266.75,267.05,266.63,266.63,2800.0,262.5881,262.8834,262.47,262.47,2800.0
2019-03-27 13:10:00,266.62,267.53,266.62,267.51,11549.0,262.4602,263.356,262.4602,263.3363,11549.0
2019-03-27 13:15:00,267.42,267.63,267.33,267.42,6106.0,263.2477,263.4544,263.1591,263.2477,6106.0
2019-03-27 13:20:00,267.51,267.63,267.34,267.55,10375.0,263.3363,263.4544,263.1689,263.3756,10375.0
2019-03-27 13:25:00,267.63,267.91,267.58,267.66,9681.0,263.4544,263.73,263.4052,263.4839,9681.0
2019-03-27 13:30:00,267.66,267.87,267.51,267.61,4705.0,263.4839,263.6906,263.3363,263.4347,4705.0
2019-03-27 13:35:00,267.65,267.75,267.49,267.73,6238.0,263.4741,263.5725,263.3166,263.5528,6238.0
2019-03-27 13:40:00,267.95,268.35,267.9,268.31,5068.0,263.7694,264.1632,263.7202,264.1238,5068.0
2019-03-27 13:45:00,268.41,268.51,268.25,268.34,4076.0,264.2222,264.3207,264.0647,264.1533,4076.0
2019-03-27 13:50:00,268.36,268.55,268.26,268.36,6966.0,264.173,264.36,264.0746,264.173,6966.0
2019-03-27 13:55:00,268.48,268.48,267.97,267.97,4604.0,264.2911,264.2911,263.7891,263.7891,4604.0
2019-03-27 14:00:00,267.96,268.23,267.86,268.18,13029.0,263.7792,264.045,263.6808,263.9958,13029.0
2019-03-27 14:05:00,268.19,268.22,267.98,268.2,5576.0,264.0057,264.0352,263.7989,264.0155,5576.0
2019-03-27 14:10:00,268.25,268.42,268.07,268.42,5611.0,264.0647,264.2321,263.8875,264.2321,5611.0
2019-03-27 14:15:00,268.42,268.45,268.07,268.18,6627.0,264.2321,264.2616,263.8875,263.9958,6627.0
2019-03-27 14:20:00,268.12,268.3,268.02,268.3,6370.0,263.9367,264.1139,263.8383,264.1139,6370.0
2019-03-27 14:25:00,268.3,268.4,268.21,268.34,6413.0,264.1139,264.2124,264.0253,264.1533,6413.0
2019-03-27 14:30:00,268.35,268.59,268.34,268.37,7217.0,264.1632,264.3994,264.1533,264.1828,7217.0
2019-03-27 14:35:00,268.36,268.51,267.94,267.95,7170.0,264.173,264.3207,263.7596,263.7694,7170.0
2019-03-27 14:40:00,268.0,268.2,268.0,268.11,3543.0,263.8186,264.0155,263.8186,263.9269,3543.0
2019-03-27 14:45:00,268.12,268.31,267.99,268.28,9085.0,263.9367,264.1238,263.8088,264.0943,9085.0
2019-03-27 14:50:00,268.3,268.66,268.27,268.65,6817.0,264.1139,264.4683,264.0844,264.4585,6817.0
2019-03-27 14:55:00,268.63,268.75,268.37,268.62,6941.0,264.4388,264.5569,264.1828,264.4289,6941.0
2019-03-27 15:00:00,268.68,268.68,268.14,268.31,6900.0,264.488,264.488,263.9564,264.1238,6900.0
2019-03-27 15:05:00,268.23,268.4,268.11,268.13,8096.0,264.045,264.2124,263.9269,263.9466,8096.0
2019-03-27 15:10:00,268.15,268.35,268.07,268.16,4578.0,263.9663,264.1632,263.8875,263.9761,4578.0
2019-03-27 15:15:00,268.24,268.36,268.12,268.35,4431.0,264.0549,264.173,263.9367,264.1632,4431.0
2019-03-27 15:20:00,268.38,268.56,268.24,268.43,9141.0,264.1927,264.3699,264.0549,264.2419,9141.0
2019-03-27 15:25:00,268.46,268.73,268.35,268.71,4979.0,264.2714,264.5372,264.1632,264.5175,4979.0
2019-03-27 15:30:00,268.85,269.12,268.78,268.91,17376.0,264.6554,264.9211,264.5865,264.7144,17376.0
2019-03-27 15:35:00,268.95,269.07,268.7,268.88,10624.0,264.7538,264.8719,264.5077,264.6849,10624.0
2019-03-27 15:40:00,268.91,269.1,268.83,268.9,10745.0,264.7144,264.9015,264.6357,264.7046,10745.0
2019-03-27 15:45:00,268.94,269.2,268.82,269.03,14370.0,264.744,264.9999,264.6258,264.8326,14370.0
2019-03-27 15:50:00,269.0,269.04,268.44,268.49,24655.0,264.803,264.8424,264.2518,264.301,24655.0
2019-03-27 15:55:00,268.55,268.97,268.38,268.8,61936.0,264.36,264.7735,264.1927,264.6061,61936.0
2019-03-28 09:30:00,270.1,271.53,269.3,269.32,24321.0,265.8859,267.2935,265.0983,265.118,24321.0
2019-03-28 09:35:00,269.56,269.79,268.95,269.34,13643.0,265.3543,265.5807,264.7538,265.1377,13643.0
2019-03-28 09:40:00,269.53,270.16,269.08,270.08,9049.0,265.3247,265.9449,264.8818,265.8662,9049.0
2019-03-28 09:45:00,270.1,270.14,269.7,269.74,9533.0,265.8859,265.9252,265.4921,265.5315,9533.0
2019-03-28 09:50:00,269.88,270.31,269.7,270.0,11335.0,265.6693,266.0926,265.4921,265.7874,11335.0
2019-03-28 09:55:00,270.06,271.02,270.03,270.76,7832.0,265.8465,266.7915,265.8169,266.5356,7832.0
2019-03-28 10:00:00,270.77,270.85,270.41,270.81,15815.0,266.5454,266.6242,266.191,266.5848,15815.0
2019-03-28 10:05:00,270.71,271.0,270.65,270.91,5115.0,266.4863,266.7718,266.4273,266.6832,5115.0
2019-03-28 10:10:00,270.85,271.03,270.58,270.68,8100.0,266.6242,266.8013,266.3584,266.4568,8100.0
2019-03-28 10:15:00,270.73,270.79,270.37,270.43,5481.0,266.506,266.5651,266.1516,266.2107,5481.0
2019-03-28 10:20:00,270.48,270.76,270.48,270.65,4435.0,266.2599,266.5356,266.2599,266.4273,4435.0
2019-03-28 10:25:00,270.6,270.7,270.3,270.37,5801.0,266.3781,266.4765,266.0827,266.1516,5801.0
2019-03-28 10:30:00,270.37,270.82,270.35,270.63,4282.0,266.1516,266.5946,266.132,266.4076,4282.0
2019-03-28 10:35:00,270.55,270.62,270.23,270.23,6421.0,266.3288,266.3977,266.0138,266.0138,6421.0
2019-03-28 10:40:00,270.27,270.39,270.05,270.13,6565.0,266.0532,266.1713,265.8366,265.9154,6565.0
2019-03-28 10:45:00,270.15,270.2,269.75,269.79,7374.0,265.9351,265.9843,265.5413,265.5807,7374.0
2019-03-28 10:50:00,269.77,269.79,269.61,269.61,2900.0,265.561,265.5807,265.4035,265.4035,2900.0
2019-03-28 10:55:00,269.45,269.61,269.27,269.4,5819.0,265.246,265.4035,265.0688,265.1968,5819.0
2019-03-28 11:00:00,269.45,269.48,268.94,269.11,13153.0,265.246,265.2755,264.744,264.9113,13153.0
2019-03-28 11:05:00,269.06,269.23,268.79,269.2,3745.0,264.8621,265.0294,264.5963,264.9999,3745.0
2019-03-28 11:10:00,269.28,269.54,269.11,269.16,6149.0,265.0787,265.3346,264.9113,264.9605,6149.0
2019-03-28 11:15:00,269.16,269.25,268.97,268.99,1118.0,264.9605,265.0491,264.7735,264.7932,1118.0
2019-03-28 11:20:00,268.85,269.13,268.62,268.66,2675.0,264.6554,264.931,264.4289,264.4683,2675.0
2019-03-28 11:25:00,268.71,268.72,268.2,268.2,2930.0,264.5175,264.5274,264.0155,264.0155,2930.0
2019-03-28 11:30:00,268.18,268.69,268.15,268.64,6600.0,263.9958,264.4979,263.9663,264.4486,6600.0
2019-03-28 11:35:00,268.67,268.81,268.47,268.71,2700.0,264.4782,264.616,264.2813,264.5175,2700.0
2019-03-28 11:40:00,268.63,268.63,268.41,268.56,4157.0,264.4388,264.4388,264.2222,264.3699,4157.0
2019-03-28 11:45:00,268.56,269.17,268.51,269.01,3354.0,264.3699,264.9704,264.3207,264.8129,3354.0
2019-03-28 11:50:00,269.17,269.28,268.76,268.8,4700.0,264.9704,265.0787,264.5668,264.6061,4700.0
2019-03-28 11:55:00,268.77,268.9,268.76,268.85,1800.0,264.5766,264.7046,264.5668,264.6554,1800.0
2019-03-28 12:00:00,268.88,269.23,268.88,269.0,2800.0,264.6849,265.0294,264.6849,264.803,2800.0
2019-03-28 12:05:00,269.09,269.26,269.01,269.02,4502.0,264.8916,265.059,264.8129,264.8227,4502.0
2019-03-28 12:10:00,269.02,269.09,268.89,268.97,4871.0,264.8227,264.8916,264.6947,264.7735,4871.0
2019-03-28 12:15:00,268.75,268.99,268.74,268.94,3150.0,264.5569,264.7932,264.5471,264.744,3150.0
2019-03-28 12:20:00,268.98,269.17,268.94,269.06,3137.0,264.7833,264.9704,264.744,264.8621,3137.0
2019-03-28 12:25:00,269.06,269.11,268.88,269.05,1825.0,264.8621,264.9113,264.6849,264.8522,1825.0
2019-03-28 12:30:00,269.13,269.14,269.04,269.04,1300.0,264.931,264.9408,264.8424,264.8424,1300.0
2019-03-28 12:35:00,269.09,269.27,269.01,269.26,6880.0,264.8916,265.0688,264.8129,265.059,6880.0
2019-03-28 12:40:00,269.25,269.32,269.17,269.18,4574.0,265.0491,265.118,264.9704,264.9802,4574.0
2019-03-28 12:45:00,269.19,269.25,269.15,269.24,3550.0,264.9901,265.0491,264.9507,265.0393,3550.0
2019-03-28 12:50:00,269.27,269.43,269.24,269.37,5818.0,265.0688,265.2263,265.0393,265.1672,5818.0
2019-03-28 12:55:00,269.33,269.44,269.18,269.34,3153.0,265.1279,265.2362,264.9802,265.1377,3153.0
2019-03-28 13:00:00,269.32,270.0,269.32,269.89,14737.0,265.118,265.7874,265.118,265.6791,14737.0
2019-03-28 13:05:00,269.74,269.74,269.57,269.58,2371.0,265.5315,265.5315,265.3641,265.374,2371.0
2019-03-28 13:10:00,269.62,269.78,269.58,269.74,2700.0,265.4133,265.5708,265.374,265.5315,2700.0
2019-03-28 13:15:00,269.57,269.65,269.51,269.61,1201.0,265.3641,265.4429,265.3051,265.4035,1201.0
2019-03-28 13:20:00,269.64,269.98,269.64,269.8,4700.0,265.433,265.7677,265.433,265.5905,4700.0
2019-03-28 13:25:00,269.77,270.01,269.68,270.0,2247.0,265.561,265.7973,265.4724,265.7874,2247.0
2019-03-28 13:30:00,269.87,269.98,269.8,269.8,7116.0,265.6594,265.7677,265.5905,265.5905,7116.0
2019-03-28 13:35:00,269.59,269.63,269.5,269.5,1600.0,265.3838,265.4232,265.2952,265.2952,1600.0
2019-03-28 13:40:00,269.44,269.49,269.36,269.36,3200.0,265.2362,265.2854,265.1574,265.1574,3200.0
2019-03-28 13:45:00,269.38,269.74,269.35,269.74,5778.0,265.1771,265.5315,265.1476,265.5315,5778.0
2019-03-28 13:50:00,269.74,269.86,269.72,269.83,3490.0,265.5315,265.6496,265.5118,265.6201,3490.0
2019-03-28 13:55:00,269.84,269.89,269.69,269.75,2654.0,265.6299,265.6791,265.4823,265.5413,2654.0
2019-03-28 14:00:00,269.73,269.88,269.72,269.78,3301.0,265.5216,265.6693,265.5118,265.5708,3301.0
2019-03-28 14:05:00,269.78,269.79,269.64,269.72,5865.0,265.5708,265.5807,265.433,265.5118,5865.0
2019-03-28 14:10:00,269.79,269.96,269.71,269.86,3218.0,265.5807,265.748,265.5019,265.6496,3218.0
2019-03-28 14:15:00,269.88,269.88,269.55,269.62,7905.0,265.6693,265.6693,265.3444,265.4133,7905.0
2019-03-28 14:20:00,269.67,269.8,269.59,269.78,5489.0,265.4626,265.5905,265.3838,265.5708,5489.0
2019-03-28 14:25:00,269.81,269.95,269.78,269.87,3940.0,265.6004,265.7382,265.5708,265.6594,3940.0
2019-03-28 14:30:00,269.76,269.84,269.56,269.56,2263.0,265.5512,265.6299,265.3543,265.3543,2263.0
2019-03-28 14:35:00,269.62,269.78,269.62,269.69,6120.0,265.4133,265.5708,265.4133,265.4823,6120.0
2019-03-28 14:40:00,269.67,269.76,269.6,269.64,6946.0,265.4626,265.5512,265.3937,265.433,6946.0
2019-03-28 14:45:00,269.66,269.8,269.54,269.54,4244.0,265.4527,265.5905,265.3346,265.3346,4244.0
2019-03-28 14:50:00,269.54,269.62,269.29,269.46,5178.0,265.3346,265.4133,265.0885,265.2558,5178.0
2019-03-28 14:55:00,269.41,269.77,269.41,269.74,5516.0,265.2066,265.561,265.2066,265.5315,5516.0
2019-03-28 15:00:00,269.73,270.06,269.61,269.98,7891.0,265.5216,265.8465,265.4035,265.7677,7891.0
2019-03-28 15:05:00,269.96,269.99,269.82,269.94,5606.0,265.748,265.7776,265.6102,265.7284,5606.0
2019-03-28 15:10:00,269.98,270.14,269.92,269.92,7629.0,265.7677,265.9252,265.7087,265.7087,7629.0
2019-03-28 15:15:00,269.98,270.13,269.84,269.93,4169.0,265.7677,265.9154,265.6299,265.7185,4169.0
2019-03-28 15:20:00,269.98,270.04,269.84,270.04,2717.0,265.7677,265.8268,265.6299,265.8268,2717.0
2019-03-28 15:25:00,270.0,270.19,269.85,269.85,6450.0,265.7874,265.9745,265.6398,265.6398,6450.0
2019-03-28 15:30:00,269.9,270.14,269.9,270.13,4406.0,265.689,265.9252,265.689,265.9154,4406.0
2019-03-28 15:35:00,270.1,270.31,270.08,270.18,9162.0,265.8859,266.0926,265.8662,265.9646,9162.0
2019-03-28 15:40:00,270.17,270.22,270.04,270.17,5340.0,265.9548,266.004,265.8268,265.9548,5340.0
2019-03-28 15:45:00,270.17,270.3,269.99,270.02,13003.0,265.9548,266.0827,265.7776,265.8071,13003.0
2019-03-28 15:50:00,270.01,270.25,269.94,270.2,15732.0,265.7973,266.0335,265.7284,265.9843,15732.0
2019-03-28 15:55:00,270.26,270.51,270.15,270.25,34948.0,266.0434,266.2895,265.9351,266.0335,34948.0
2019-03-29 09:30:00,272.5,272.6,271.6,271.66,22167.0,268.2484,268.3469,267.3625,267.4215,22167.0
2019-03-29 09:35:00,271.84,271.88,271.12,271.18,8200.0,267.5987,267.6381,266.8899,266.949,8200.0
2019-03-29 09:40:00,271.15,271.5,270.88,270.98,10403.0,266.9195,267.264,266.6537,266.7521,10403.0
2019-03-29 09:45:00,270.97,271.46,270.06,270.06,4886.0,266.7423,267.2246,265.8465,265.8465,4886.0
2019-03-29 09:50:00,270.25,271.13,270.16,270.96,7731.0,266.0335,266.8998,265.9449,266.7324,7731.0
2019-03-29 09:55:00,270.59,271.3,270.48,271.14,3022.0,266.3682,267.0671,266.2599,266.9096,3022.0
2019-03-29 10:00:00,271.17,271.26,270.86,270.9,8532.0,266.9392,267.0278,266.634,266.6734,8532.0
2019-03-29 10:05:00,270.95,271.46,270.89,271.31,9531.0,266.7226,267.2246,266.6635,267.077,9531.0
2019-03-29 10:10:00,271.32,271.51,271.23,271.45,8442.0,267.0868,267.2739,266.9982,267.2148,8442.0
2019-03-29 10:15:00,271.45,271.92,271.29,271.8,8431.0,267.2148,267.6775,267.0573,267.5593,8431.0
2019-03-29 10:20:00,271.85,272.0,271.72,271.96,5514.0,267.6086,267.7562,267.4806,267.7168,5514.0
2019-03-29 10:25:00,271.95,272.41,271.82,272.4,4124.0,267.707,268.1598,267.579,268.15,4124.0
2019-03-29 10:30:00,272.43,272.43,271.89,272.0,16844.0,268.1795,268.1795,267.6479,267.7562,16844.0
2019-03-29 10:35:00,272.02,272.24,271.71,271.84,16988.0,267.7759,267.9925,267.4707,267.5987,16988.0
2019-03-29 10:40:00,271.73,271.81,271.38,271.43,2450.0,267.4904,267.5692,267.1459,267.1951,2450.0
2019-03-29 10:45:00,271.14,271.35,270.8,270.88,6781.0,266.9096,267.1164,266.5749,266.6537,6781.0
2019-03-29 10:50:00,270.87,270.87,270.67,270.69,3646.0,266.6438,266.6438,266.447,266.4667,3646.0
2019-03-29 10:55:00,270.77,270.99,270.69,270.99,4634.0,266.5454,266.762,266.4667,266.762,4634.0
2019-03-29 11:00:00,271.02,271.66,270.99,271.43,4875.0,266.7915,267.4215,266.762,267.1951,4875.0
2019-03-29 11:05:00,271.43,271.62,271.39,271.49,1306.0,267.1951,267.3821,267.1557,267.2542,1306.0
2019-03-29 11:10:00,271.41,271.67,271.32,271.59,3115.0,267.1754,267.4314,267.0868,267.3526,3115.0
2019-03-29 11:15:00,271.65,271.94,271.61,271.83,4200.0,267.4117,267.6971,267.3723,267.5889,4200.0
2019-03-29 11:20:00,271.87,271.9,271.64,271.9,4635.0,267.6282,267.6578,267.4018,267.6578,4635.0
2019-03-29 11:25:00,271.97,272.34,271.97,272.34,5577.0,267.7267,268.0909,267.7267,268.0909,5577.0
2019-03-29 11:30:00,272.42,272.85,272.3,272.84,10485.0,268.1697,268.593,268.0515,268.5831,10485.0
2019-03-29 11:35:00,272.81,273.14,272.78,273.06,9418.0,268.5536,268.8784,268.524,268.7997,9418.0
2019-03-29 11:40:00,273.11,273.11,272.95,273.0,2247.0,268.8489,268.8489,268.6914,268.7406,2247.0
2019-03-29 11:45:00,272.92,272.98,272.68,272.87,7257.0,268.6619,268.7209,268.4256,268.6126,7257.0
2019-03-29 11:50:00,272.98,273.33,272.98,273.05,9784.0,268.7209,269.0655,268.7209,268.7898,9784.0
2019-03-29 11:55:00,273.02,273.18,272.99,273.11,6838.0,268.7603,268.9178,268.7308,268.8489,6838.0
2019-03-29 12:00:00,273.16,273.16,272.74,273.01,5709.0,268.8981,268.8981,268.4847,268.7505,5709.0
2019-03-29 12:05:00,273.0,273.0,272.7,272.84,6156.0,268.7406,268.7406,268.4453,268.5831,6156.0
2019-03-29 12:10:00,272.89,273.26,272.84,273.06,11247.0,268.6323,268.9966,268.5831,268.7997,11247.0
2019-03-29 12:15:00,273.09,273.19,272.97,272.98,6055.0,268.8292,268.9276,268.7111,268.7209,6055.0
2019-03-29 12:20:00,273.03,273.19,273.03,273.11,2955.0,268.7701,268.9276,268.7701,268.8489,2955.0
2019-03-29 12:25:00,273.13,273.66,273.12,273.62,8365.0,268.8686,269.3903,268.8587,269.3509,8365.0
2019-03-29 12:30:00,273.66,273.77,273.54,273.54,3922.0,269.3903,269.4986,269.2722,269.2722,3922.0
2019-03-29 12:35:00,273.59,273.82,273.58,273.75,5723.0,269.3214,269.5478,269.3116,269.4789,5723.0
2019-03-29 12:40:00,273.74,273.84,273.59,273.59,3622.0,269.4691,269.5675,269.3214,269.3214,3622.0
2019-03-29 12:45:00,273.59,273.62,273.4,273.47,3272.0,269.3214,269.3509,269.1344,269.2033,3272.0
2019-03-29 12:50:00,273.48,273.52,273.03,273.21,18273.0,269.2131,269.2525,268.7701,268.9473,18273.0
2019-03-29 12:55:00,273.37,273.52,273.31,273.42,2487.0,269.1048,269.2525,269.0458,269.1541,2487.0
2019-03-29 13:00:00,273.4,273.4,273.25,273.35,1540.0,269.1344,269.1344,268.9867,269.0851,1540.0
2019-03-29 13:05:00,273.24,273.28,273.08,273.14,6301.0,268.9769,269.0162,268.8194,268.8784,6301.0
2019-03-29 13:10:00,273.14,273.22,273.07,273.07,2858.0,268.8784,268.9572,268.8095,268.8095,2858.0
2019-03-29 13:15:00,273.05,273.05,272.92,272.98,2934.0,268.7898,268.7898,268.6619,268.7209,2934.0
2019-03-29 13:20:00,272.83,272.98,272.73,272.94,5115.0,268.5733,268.7209,268.4748,268.6815,5115.0
2019-03-29 13:25:00,272.91,272.98,272.83,272.95,2841.0,268.652,268.7209,268.5733,268.6914,2841.0
2019-03-29 13:30:00,272.93,273.01,272.88,272.96,3300.0,268.6717,268.7505,268.6225,268.7012,3300.0
2019-03-29 13:35:00,272.91,272.97,272.81,272.9,2441.0,268.652,268.7111,268.5536,268.6422,2441.0
2019-03-29 13:40:00,272.9,273.39,272.89,273.39,3453.0,268.6422,269.1245,268.6323,269.1245,3453.0
2019-03-29 13:45:00,273.41,273.43,273.08,273.23,1617.0,269.1442,269.1639,268.8194,268.967,1617.0
2019-03-29 13:50:00,273.26,273.38,273.25,273.36,2195.0,268.9966,269.1147,268.9867,269.095,2195.0
2019-03-29 13:55:00,273.34,273.43,273.23,273.43,1608.0,269.0753,269.1639,268.967,269.1639,1608.0
2019-03-29 14:00:00,273.44,273.62,273.44,273.59,1891.0,269.1737,269.3509,269.1737,269.3214,1891.0
2019-03-29 14:05:00,273.61,273.61,273.38,273.38,1948.0,269.3411,269.3411,269.1147,269.1147,1948.0
2019-03-29 14:10:00,273.41,273.42,273.19,273.28,1258.0,269.1442,269.1541,268.9276,269.0162,1258.0
2019-03-29 14:15:00,273.22,273.29,273.03,273.04,5467.0,268.9572,269.0261,268.7701,268.78,5467.0
2019-03-29 14:20:00,273.04,273.13,273.01,273.08,6721.0,268.78,268.8686,268.7505,268.8194,6721.0
2019-03-29 14:25:00,273.02,273.24,273.02,273.24,4150.0,268.7603,268.9769,268.7603,268.9769,4150.0
2019-03-29 14:30:00,273.21,273.21,273.01,273.07,2602.0,268.9473,268.9473,268.7505,268.8095,2602.0
2019-03-29 14:35:00,273.04,273.14,272.94,273.13,3920.0,268.78,268.8784,268.6815,268.8686,3920.0
2019-03-29 14:40:00,273.16,273.16,272.83,272.88,6570.0,268.8981,268.8981,268.5733,268.6225,6570.0
2019-03-29 14:45:00,272.8,272.93,272.74,272.89,4118.0,268.5437,268.6717,268.4847,268.6323,4118.0
2019-03-29 14:50:00,272.85,273.53,272.85,273.46,6036.0,268.593,269.2623,268.593,269.1934,6036.0
2019-03-29 14:55:00,273.46,273.49,273.32,273.41,2790.0,269.1934,269.223,269.0556,269.1442,2790.0
2019-03-29 15:00:00,273.47,273.84,273.47,273.68,5378.0,269.2033,269.5675,269.2033,269.41,5378.0
2019-03-29 15:05:00,273.55,273.61,273.41,273.46,6150.0,269.282,269.3411,269.1442,269.1934,6150.0
2019-03-29 15:10:00,273.43,273.43,272.95,273.02,15799.0,269.1639,269.1639,268.6914,268.7603,15799.0
2019-03-29 15:15:00,272.96,273.17,272.92,272.95,3425.0,268.7012,268.908,268.6619,268.6914,3425.0
2019-03-29 15:20:00,272.89,273.04,272.74,272.74,3600.0,268.6323,268.78,268.4847,268.4847,3600.0
2019-03-29 15:25:00,272.76,273.19,272.76,273.06,13613.0,268.5044,268.9276,268.5044,268.7997,13613.0
2019-03-29 15:30:00,273.09,273.12,272.91,273.03,13290.0,268.8292,268.8587,268.652,268.7701,13290.0
2019-03-29 15:35:00,273.06,273.08,272.83,272.98,10343.0,268.7997,268.8194,268.5733,268.7209,10343.0
2019-03-29 15:40:00,273.01,273.16,272.98,273.11,9351.0,268.7505,268.8981,268.7209,268.8489,9351.0
2019-03-29 15:45:00,273.16,273.5,273.16,273.26,24344.0,268.8981,269.2328,268.8981,268.9966,24344.0
2019-03-29 15:50:00,273.23,273.52,273.13,273.34,24303.0,268.967,269.2525,268.8686,269.0753,24303.0
2019-03-29 15:55:00,273.39,273.94,273.25,273.66,97778.0,269.1245,269.6659,268.9867,269.3903,97778.0
2019-04-01 09:30:00,275.14,276.31,274.77,275.15,81856.0,270.8472,271.999,270.483,270.8571,81856.0
2019-04-01 09:35:00,275.13,275.68,274.68,275.66,40166.0,270.8374,271.3788,270.3944,271.3591,40166.0
2019-04-01 09:40:00,275.64,276.56,275.56,276.03,17186.0,271.3394,272.2451,271.2607,271.7233,17186.0
2019-04-01 09:45:00,275.82,276.48,275.81,276.0,11716.0,271.5166,272.1663,271.5068,271.6938,11716.0
2019-04-01 09:50:00,275.92,276.56,275.77,275.77,6858.0,271.6151,272.2451,271.4674,271.4674,6858.0
2019-04-01 09:55:00,275.66,275.95,275.27,275.8,12651.0,271.3591,271.6446,270.9752,271.4969,12651.0
2019-04-01 10:00:00,275.96,276.58,275.72,276.36,8242.0,271.6544,272.2648,271.4182,272.0482,8242.0
2019-04-01 10:05:00,276.36,276.36,275.22,275.24,5700.0,272.0482,272.0482,270.926,270.9457,5700.0
2019-04-01 10:10:00,275.18,275.75,275.18,275.42,7895.0,270.8866,271.4477,270.8866,271.1229,7895.0
2019-04-01 10:15:00,275.41,275.61,275.24,275.38,7805.0,271.113,271.3099,270.9457,271.0835,7805.0
2019-04-01 10:20:00,275.39,275.6,275.18,275.18,6699.0,271.0933,271.3,270.8866,270.8866,6699.0
2019-04-01 10:25:00,275.13,275.21,274.65,274.99,12285.0,270.8374,270.9161,270.3649,270.6996,12285.0
2019-04-01 10:30:00,274.99,275.27,274.85,275.27,4909.0,270.6996,270.9752,270.5617,270.9752,4909.0
2019-04-01 10:35:00,275.34,275.45,275.28,275.36,4050.0,271.0441,271.1524,270.985,271.0638,4050.0
2019-04-01 10:40:00,275.36,275.68,275.21,275.55,9385.0,271.0638,271.3788,270.9161,271.2508,9385.0
2019-04-01 10:45:00,275.6,275.68,274.91,275.18,9360.0,271.3,271.3788,270.6208,270.8866,9360.0
2019-04-01 10:50:00,275.18,275.34,275.06,275.13,4274.0,270.8866,271.0441,270.7685,270.8374,4274.0
2019-04-01 10:55:00,275.11,275.5,275.11,275.44,2200.0,270.8177,271.2016,270.8177,271.1425,2200.0
2019-04-01 11:00:00,275.36,275.36,275.15,275.17,3492.0,271.0638,271.0638,270.8571,270.8768,3492.0
2019-04-01 11:05:00,275.16,275.51,275.09,275.35,3000.0,270.8669,271.2114,270.798,271.0539,3000.0
2019-04-01 11:10:00,275.38,275.39,274.99,275.19,5867.0,271.0835,271.0933,270.6996,270.8964,5867.0
2019-04-01 11:15:00,275.22,275.48,275.15,275.33,5888.0,270.926,271.1819,270.8571,271.0343,5888.0
2019-04-01 11:20:00,275.29,275.29,275.07,275.07,2464.0,270.9949,270.9949,270.7783,270.7783,2464.0
2019-04-01 11:25:00,275.09,275.12,274.78,275.0,4478.0,270.798,270.8275,270.4928,270.7094,4478.0
2019-04-01 11:30:00,274.92,274.96,274.6,274.67,3146.0,270.6307,270.67,270.3156,270.3846,3146.0
2019-04-01 11:35:00,274.72,274.75,274.44,274.49,6318.0,270.4338,270.4633,270.1581,270.2074,6318.0
2019-04-01 11:40:00,274.47,274.55,274.28,274.34,4943.0,270.1877,270.2664,270.0006,270.0597,4943.0
2019-04-01 11:45:00,274.36,274.55,274.32,274.5,5675.0,270.0794,270.2664,270.04,270.2172,5675.0
2019-04-01 11:50:00,274.47,274.55,274.33,274.35,7003.0,270.1877,270.2664,270.0499,270.0695,7003.0
2019-04-01 11:55:00,274.43,274.52,274.33,274.33,2903.0,270.1483,270.2369,270.0499,270.0499,2903.0
2019-04-01 12:00:00,274.38,274.5,274.19,274.46,3700.0,270.0991,270.2172,269.912,270.1778,3700.0
2019-04-01 12:05:00,274.51,274.54,274.35,274.4,3307.0,270.2271,270.2566,270.0695,270.1188,3307.0
2019-04-01 12:10:00,274.44,274.68,274.39,274.4,5225.0,270.1581,270.3944,270.1089,270.1188,5225.0
2019-04-01 12:15:00,274.44,274.83,274.4,274.81,3646.0,270.1581,270.5421,270.1188,270.5224,3646.0
2019-04-01 12:20:00,274.78,274.95,274.78,274.88,2694.0,270.4928,270.6602,270.4928,270.5913,2694.0
2019-04-01 12:25:00,274.9,274.9,274.75,274.79,2806.0,270.611,270.611,270.4633,270.5027,2806.0
2019-04-01 12:30:00,274.8,274.87,274.76,274.85,3915.0,270.5125,270.5814,270.4732,270.5617,3915.0
2019-04-01 12:35:00,274.85,274.85,274.63,274.7,3672.0,270.5617,270.5617,270.3452,270.4141,3672.0
2019-04-01 12:40:00,274.74,274.87,274.74,274.81,1635.0,270.4535,270.5814,270.4535,270.5224,1635.0
2019-04-01 12:45:00,274.79,274.8,274.64,274.66,3164.0,270.5027,270.5125,270.355,270.3747,3164.0
2019-04-01 12:50:00,274.62,274.71,274.46,274.71,2500.0,270.3353,270.4239,270.1778,270.4239,2500.0
2019-04-01 12:55:00,274.66,274.88,274.55,274.79,5102.0,270.3747,270.5913,270.2664,270.5027,5102.0
2019-04-01 13:00:00,274.75,274.89,274.72,274.89,3532.0,270.4633,270.6011,270.4338,270.6011,3532.0
2019-04-01 13:05:00,274.78,274.87,274.72,274.83,2921.0,270.4928,270.5814,270.4338,270.5421,2921.0
2019-04-01 13:10:00,274.94,274.96,274.64,274.88,6206.0,270.6503,270.67,270.355,270.5913,6206.0
2019-04-01 13:15:00,274.87,274.9,274.79,274.79,3208.0,270.5814,270.611,270.5027,270.5027,3208.0
2019-04-01 13:20:00,274.76,274.84,274.67,274.68,5764.0,270.4732,270.5519,270.3846,270.3944,5764.0
2019-04-01 13:25:00,274.66,274.86,274.62,274.78,2558.0,270.3747,270.5716,270.3353,270.4928,2558.0
2019-04-01 13:30:00,274.77,274.86,274.75,274.81,2587.0,270.483,270.5716,270.4633,270.5224,2587.0
2019-04-01 13:35:00,274.79,274.97,274.76,274.96,3238.0,270.5027,270.6799,270.4732,270.67,3238.0
2019-04-01 13:40:00,274.98,275.23,274.94,274.97,6723.0,270.6897,270.9358,270.6503,270.6799,6723.0
2019-04-01 13:45:00,274.93,275.13,274.93,275.0,4456.0,270.6405,270.8374,270.6405,270.7094,4456.0
2019-04-01 13:50:00,274.96,275.21,274.96,275.16,2500.0,270.67,270.9161,270.67,270.8669,2500.0
2019-04-01 13:55:00,275.22,275.25,275.14,275.15,2523.0,270.926,270.9555,270.8472,270.8571,2523.0
2019-04-01 14:00:00,275.19,275.4,275.09,275.4,5114.0,270.8964,271.1032,270.798,271.1032,5114.0
2019-04-01 14:05:00,275.32,275.38,275.18,275.29,7677.0,271.0244,271.0835,270.8866,270.9949,7677.0
2019-04-01 14:10:00,275.29,275.52,275.29,275.43,15801.0,270.9949,271.2213,270.9949,271.1327,15801.0
2019-04-01 14:15:00,275.42,275.46,275.25,275.25,5900.0,271.1229,271.1622,270.9555,270.9555,5900.0
2019-04-01 14:20:00,275.26,275.36,275.22,275.34,5543.0,270.9653,271.0638,270.926,271.0441,5543.0
2019-04-01 14:25:00,275.32,275.52,275.32,275.44,7549.0,271.0244,271.2213,271.0244,271.1425,7549.0
2019-04-01 14:30:00,275.48,275.61,275.48,275.56,3322.0,271.1819,271.3099,271.1819,271.2607,3322.0
2019-04-01 14:35:00,275.55,275.85,275.54,275.82,5154.0,271.2508,271.5461,271.241,271.5166,5154.0
2019-04-01 14:40:00,275.83,275.96,275.73,275.74,5559.0,271.5265,271.6544,271.428,271.4379,5559.0
2019-04-01 14:45:00,275.75,275.97,275.72,275.9,3017.0,271.4477,271.6643,271.4182,271.5954,3017.0
2019-04-01 14:50:00,275.8,275.93,275.74,275.91,5566.0,271.4969,271.6249,271.4379,271.6052,5566.0
2019-04-01 14:55:00,275.95,276.17,275.91,275.98,7167.0,271.6446,271.8612,271.6052,271.6741,7167.0
2019-04-01 15:00:00,276.02,276.03,275.87,275.87,3635.0,271.7135,271.7233,271.5658,271.5658,3635.0
2019-04-01 15:05:00,275.86,275.99,275.71,275.75,12731.0,271.556,271.684,271.4083,271.4477,12731.0
2019-04-01 15:10:00,275.79,275.95,275.67,275.85,6325.0,271.4871,271.6446,271.369,271.5461,6325.0
2019-04-01 15:15:00,275.83,275.93,275.79,275.92,8643.0,271.5265,271.6249,271.4871,271.6151,8643.0
2019-04-01 15:20:00,275.97,276.12,275.91,275.92,14787.0,271.6643,271.8119,271.6052,271.6151,14787.0
2019-04-01 15:25:00,275.93,276.05,275.9,276.03,10004.0,271.6249,271.743,271.5954,271.7233,10004.0
2019-04-01 15:30:00,276.03,276.18,275.99,276.08,11683.0,271.7233,271.871,271.684,271.7726,11683.0
2019-04-01 15:35:00,276.01,276.23,275.96,276.11,9221.0,271.7036,271.9202,271.6544,271.8021,9221.0
2019-04-01 15:40:00,276.11,276.21,275.98,276.01,6883.0,271.8021,271.9005,271.6741,271.7036,6883.0
2019-04-01 15:45:00,276.01,276.19,275.88,276.14,20863.0,271.7036,271.8808,271.5757,271.8316,20863.0
2019-04-01 15:50:00,276.1,276.38,276.03,276.36,20436.0,271.7922,272.0679,271.7233,272.0482,20436.0
2019-04-01 15:55:00,276.37,276.66,276.15,276.22,65647.0,272.058,272.3435,271.8415,271.9104,65647.0
2019-04-02 09:30:00,275.73,276.42,274.95,275.37,18979.0,271.428,272.1073,270.6602,271.0736,18979.0
2019-04-02 09:35:00,275.59,275.73,275.28,275.47,4543.0,271.2902,271.428,270.985,271.1721,4543.0
2019-04-02 09:40:00,275.46,275.9,274.86,274.86,11062.0,271.1622,271.5954,270.5716,270.5716,11062.0
2019-04-02 09:45:00,274.95,275.2,274.7,275.0,3900.0,270.6602,270.9063,270.4141,270.7094,3900.0
2019-04-02 09:50:00,275.0,275.69,274.94,275.66,5340.0,270.7094,271.3886,270.6503,271.3591,5340.0
2019-04-02 09:55:00,275.52,276.54,275.48,276.5,11075.0,271.2213,272.2254,271.1819,272.186,11075.0
2019-04-02 10:00:00,276.2,276.29,275.0,275.03,4003.0,271.8907,271.9793,270.7094,270.7389,4003.0
2019-04-02 10:05:00,275.13,275.39,275.0,275.22,3365.0,270.8374,271.0933,270.7094,270.926,3365.0
2019-04-02 10:10:00,275.35,275.4,275.14,275.14,4300.0,271.0539,271.1032,270.8472,270.8472,4300.0
2019-04-02 10:15:00,275.21,275.21,274.8,274.97,2567.0,270.9161,270.9161,270.5125,270.6799,2567.0
2019-04-02 10:20:00,274.97,274.97,274.39,274.8,7449.0,270.6799,270.6799,270.1089,270.5125,7449.0
2019-04-02 10:25:00,274.57,274.77,274.44,274.71,4700.0,270.2861,270.483,270.1581,270.4239,4700.0
2019-04-02 10:30:00,274.53,274.85,274.52,274.85,4134.0,270.2467,270.5617,270.2369,270.5617,4134.0
2019-04-02 10:35:00,274.85,274.98,274.73,274.78,2320.0,270.5617,270.6897,270.4436,270.4928,2320.0
2019-04-02 10:40:00,274.72,274.72,273.02,274.18,16901.0,270.4338,270.4338,268.7603,269.9022,16901.0
2019-04-02 10:45:00,274.15,274.59,273.98,274.23,3480.0,269.8727,270.3058,269.7053,269.9514,3480.0
2019-04-02 10:50:00,274.28,274.55,274.24,274.5,3389.0,270.0006,270.2664,269.9613,270.2172,3389.0
2019-04-02 10:55:00,274.36,274.4,274.15,274.16,4720.0,270.0794,270.1188,269.8727,269.8825,4720.0
2019-04-02 11:00:00,274.27,274.36,273.91,274.03,8165.0,269.9908,270.0794,269.6364,269.7545,8165.0
2019-04-02 11:05:00,273.96,274.11,273.82,273.9,3840.0,269.6856,269.8333,269.5478,269.6266,3840.0
2019-04-02 11:10:00,274.0,274.01,273.62,273.62,9072.0,269.725,269.7349,269.3509,269.3509,9072.0
2019-04-02 11:15:00,273.71,274.45,273.7,274.36,8379.0,269.4395,270.168,269.4297,270.0794,8379.0
2019-04-02 11:20:00,274.4,274.56,274.26,274.52,1813.0,270.1188,270.2763,269.981,270.2369,1813.0
2019-04-02 11:25:00,274.51,274.52,274.37,274.52,2312.0,270.2271,270.2369,270.0892,270.2369,2312.0
2019-04-02 11:30:00,274.42,274.48,274.35,274.37,802.0,270.1385,270.1975,270.0695,270.0892,802.0
2019-04-02 11:35:00,274.28,274.53,274.23,274.44,3950.0,270.0006,270.2467,269.9514,270.1581,3950.0
2019-04-02 11:40:00,274.45,274.53,274.41,274.45,1516.0,270.168,270.2467,270.1286,270.168,1516.0
2019-04-02 11:45:00,274.53,274.85,274.52,274.66,8118.0,270.2467,270.5617,270.2369,270.3747,8118.0
2019-04-02 11:50:00,274.72,274.89,274.63,274.89,2105.0,270.4338,270.6011,270.3452,270.6011,2105.0
2019-04-02 11:55:00,274.95,274.95,274.71,274.75,3814.0,270.6602,270.6602,270.4239,270.4633,3814.0
2019-04-02 12:00:00,274.8,274.87,274.65,274.85,3011.0,270.5125,270.5814,270.3649,270.5617,3011.0
2019-04-02 12:05:00,274.9,274.9,274.82,274.84,1599.0,270.611,270.611,270.5322,270.5519,1599.0
2019-04-02 12:10:00,274.88,274.93,274.8,274.86,2300.0,270.5913,270.6405,270.5125,270.5716,2300.0
2019-04-02 12:15:00,274.87,275.14,274.84,274.94,4510.0,270.5814,270.8472,270.5519,270.6503,4510.0
2019-04-02 12:20:00,274.93,274.93,274.81,274.86,1200.0,270.6405,270.6405,270.5224,270.5716,1200.0
2019-04-02 12:25:00,274.75,274.8,274.64,274.72,2355.0,270.4633,270.5125,270.355,270.4338,2355.0
2019-04-02 12:30:00,274.69,274.75,274.53,274.71,3711.0,270.4042,270.4633,270.2467,270.4239,3711.0
2019-04-02 12:35:00,274.72,274.79,274.63,274.72,1755.0,270.4338,270.5027,270.3452,270.4338,1755.0
2019-04-02 12:40:00,274.78,274.85,274.66,274.66,4258.0,270.4928,270.5617,270.3747,270.3747,4258.0
2019-04-02 12:45:00,274.71,274.84,274.64,274.84,3276.0,270.4239,270.5519,270.355,270.5519,3276.0
2019-04-02 12:50:00,274.86,275.0,274.86,274.92,3069.0,270.5716,270.7094,270.5716,270.6307,3069.0
2019-04-02 12:55:00,274.95,274.95,274.89,274.92,400.0,270.6602,270.6602,270.6011,270.6307,400.0
2019-04-02 13:00:00,274.93,274.94,274.79,274.9,3600.0,270.6405,270.6503,270.5027,270.611,3600.0
2019-04-02 13:05:00,274.93,274.98,274.84,274.95,5097.0,270.6405,270.6897,270.5519,270.6602,5097.0
2019-04-02 13:10:00,274.89,274.92,274.81,274.87,6301.0,270.6011,270.6307,270.5224,270.5814,6301.0
2019-04-02 13:15:00,274.92,274.92,274.87,274.88,4670.0,270.6307,270.6307,270.5814,270.5913,4670.0
2019-04-02 13:20:00,274.92,274.95,274.83,274.91,5169.0,270.6307,270.6602,270.5421,270.6208,5169.0
2019-04-02 13:25:00,274.85,274.85,274.8,274.85,2095.0,270.5617,270.5617,270.5125,270.5617,2095.0
2019-04-02 13:30:00,274.87,274.96,274.85,274.95,5135.0,270.5814,270.67,270.5617,270.6602,5135.0
2019-04-02 13:35:00,275.0,275.08,274.94,274.97,9210.0,270.7094,270.7882,270.6503,270.6799,9210.0
2019-04-02 13:40:00,274.93,275.01,274.92,274.95,3479.0,270.6405,270.7192,270.6307,270.6602,3479.0
2019-04-02 13:45:00,274.95,274.96,274.85,274.92,1300.0,270.6602,270.67,270.5617,270.6307,1300.0
2019-04-02 13:50:00,274.91,274.94,274.84,274.87,9219.0,270.6208,270.6503,270.5519,270.5814,9219.0
2019-04-02 13:55:00,274.84,274.91,274.75,274.88,3314.0,270.5519,270.6208,270.4633,270.5913,3314.0
2019-04-02 14:00:00,274.88,274.91,274.84,274.91,3196.0,270.5913,270.6208,270.5519,270.6208,3196.0
2019-04-02 14:05:00,274.85,274.91,274.84,274.89,3500.0,270.5617,270.6208,270.5519,270.6011,3500.0
2019-04-02 14:10:00,274.84,274.91,274.84,274.88,1560.0,270.5519,270.6208,270.5519,270.5913,1560.0
2019-04-02 14:15:00,274.87,274.91,274.83,274.91,7990.0,270.5814,270.6208,270.5421,270.6208,7990.0
2019-04-02 14:20:00,274.91,274.91,274.85,274.87,12289.0,270.6208,270.6208,270.5617,270.5814,12289.0
2019-04-02 14:25:00,274.92,274.93,274.85,274.87,19954.0,270.6307,270.6405,270.5617,270.5814,19954.0
2019-04-02 14:30:00,274.83,274.92,274.83,274.9,5390.0,270.5421,270.6307,270.5421,270.611,5390.0
2019-04-02 14:35:00,274.91,274.92,274.87,274.91,14877.0,270.6208,270.6307,270.5814,270.6208,14877.0
2019-04-02 14:40:00,274.91,274.91,274.87,274.89,5515.0,270.6208,270.6208,270.5814,270.6011,5515.0
2019-04-02 14:45:00,274.9,274.92,274.86,274.86,7050.0,270.611,270.6307,270.5716,270.5716,7050.0
2019-04-02 14:50:00,274.91,274.94,274.81,274.91,13192.0,270.6208,270.6503,270.5224,270.6208,13192.0
2019-04-02 14:55:00,274.9,275.33,274.87,275.33,48570.0,270.611,271.0343,270.5814,271.0343,48570.0
2019-04-02 15:00:00,275.34,275.5,275.19,275.37,12391.0,271.0441,271.2016,270.8964,271.0736,12391.0
2019-04-02 15:05:00,275.33,275.33,275.07,275.16,6204.0,271.0343,271.0343,270.7783,270.8669,6204.0
2019-04-02 15:10:00,275.18,275.34,275.17,275.26,6916.0,270.8866,271.0441,270.8768,270.9653,6916.0
2019-04-02 15:15:00,275.23,275.28,275.2,275.22,8268.0,270.9358,270.985,270.9063,270.926,8268.0
2019-04-02 15:20:00,275.24,275.27,275.17,275.23,5613.0,270.9457,270.9752,270.8768,270.9358,5613.0
2019-04-02 15:25:00,275.25,275.28,275.22,275.24,13187.0,270.9555,270.985,270.926,270.9457,13187.0
2019-04-02 15:30:00,275.25,275.33,275.22,275.26,28761.0,270.9555,271.0343,270.926,270.9653,28761.0
2019-04-02 15:35:00,275.26,275.29,275.23,275.26,21859.0,270.9653,270.9949,270.9358,270.9653,21859.0
2019-04-02 15:40:00,275.26,275.28,275.14,275.17,9642.0,270.9653,270.985,270.8472,270.8768,9642.0
2019-04-02 15:45:00,275.14,275.26,275.07,275.1,9157.0,270.8472,270.9653,270.7783,270.8078,9157.0
2019-04-02 15:50:00,275.13,275.21,275.13,275.21,18025.0,270.8374,270.9161,270.8374,270.9161,18025.0
2019-04-02 15:55:00,275.23,275.24,274.81,274.81,34721.0,270.9358,270.9457,270.5224,270.5224,34721.0
2019-04-03 09:30:00,276.87,277.29,275.58,277.04,36594.0,272.5502,272.9637,271.2804,272.7176,36594.0
2019-04-03 09:35:00,277.11,277.75,276.77,277.08,15436.0,272.7865,273.4165,272.4518,272.757,15436.0
2019-04-03 09:40:00,277.05,277.2,276.76,277.17,13600.0,272.7274,272.8751,272.4419,272.8455,13600.0
2019-04-03 09:45:00,277.25,277.71,277.25,277.6,12279.0,272.9243,273.3771,272.9243,273.2688,12279.0
2019-04-03 09:50:00,277.73,277.97,277.65,277.82,6657.0,273.3968,273.6331,273.3181,273.4854,6657.0
2019-04-03 09:55:00,277.81,277.94,277.6,277.62,10247.0,273.4756,273.6035,273.2688,273.2885,10247.0
2019-04-03 10:00:00,277.68,277.82,276.67,276.68,16299.0,273.3476,273.4854,272.3534,272.3632,16299.0
2019-04-03 10:05:00,276.73,277.3,276.73,277.1,2080.0,272.4124,272.9735,272.4124,272.7766,2080.0
2019-04-03 10:10:00,277.24,277.24,276.96,277.08,5143.0,272.9145,272.9145,272.6388,272.757,5143.0
2019-04-03 10:15:00,277.22,277.28,277.02,277.18,2690.0,272.8948,272.9538,272.6979,272.8554,2690.0
2019-04-03 10:20:00,277.25,277.32,277.13,277.32,1970.0,272.9243,272.9932,272.8062,272.9932,1970.0
2019-04-03 10:25:00,277.4,277.52,277.27,277.42,2380.0,273.072,273.1901,272.944,273.0916,2380.0
2019-04-03 10:30:00,277.41,277.93,277.41,277.93,6594.0,273.0818,273.5937,273.0818,273.5937,6594.0
2019-04-03 10:35:00,277.9,278.4,277.89,278.4,4544.0,273.5642,274.0564,273.5543,274.0564,4544.0
2019-04-03 10:40:00,278.36,278.37,277.97,278.15,7201.0,274.017,274.0268,273.6331,273.8103,7201.0
2019-04-03 10:45:00,278.16,278.16,277.78,277.78,7633.0,273.8201,273.8201,273.446,273.446,7633.0
2019-04-03 10:50:00,277.79,277.94,277.6,277.61,8924.0,273.4559,273.6035,273.2688,273.2787,8924.0
2019-04-03 10:55:00,277.55,278.09,277.55,278.03,9348.0,273.2196,273.7512,273.2196,273.6921,9348.0
2019-04-03 11:00:00,278.09,278.6,278.0,278.48,9773.0,273.7512,274.2532,273.6626,274.1351,9773.0
2019-04-03 11:05:00,278.53,278.72,278.47,278.49,19355.0,274.1843,274.3714,274.1253,274.145,19355.0
2019-04-03 11:10:00,278.52,278.86,278.04,278.04,26654.0,274.1745,274.5092,273.702,273.702,26654.0
2019-04-03 11:15:00,278.12,278.32,278.05,278.16,9215.0,273.7807,273.9776,273.7118,273.8201,9215.0
2019-04-03 11:20:00,278.15,278.15,277.81,277.81,3402.0,273.8103,273.8103,273.4756,273.4756,3402.0
2019-04-03 11:25:00,277.81,277.87,277.61,277.72,11298.0,273.4756,273.5346,273.2787,273.387,11298.0
2019-04-03 11:30:00,277.74,277.93,277.66,277.87,11075.0,273.4067,273.5937,273.3279,273.5346,11075.0
2019-04-03 11:35:00,277.89,277.94,277.77,277.82,12320.0,273.5543,273.6035,273.4362,273.4854,12320.0
2019-04-03 11:40:00,277.77,277.8,277.34,277.43,3767.0,273.4362,273.4657,273.0129,273.1015,3767.0
2019-04-03 11:45:00,277.4,277.44,277.12,277.19,4797.0,273.072,273.1113,272.7963,272.8652,4797.0
2019-04-03 11:50:00,277.14,277.47,277.14,277.2,5537.0,272.816,273.1409,272.816,272.8751,5537.0
2019-04-03 11:55:00,277.21,277.21,277.01,277.03,4170.0,272.8849,272.8849,272.688,272.7077,4170.0
2019-04-03 12:00:00,277.02,277.12,276.92,277.12,4379.0,272.6979,272.7963,272.5994,272.7963,4379.0
2019-04-03 12:05:00,277.18,277.25,277.08,277.21,4700.0,272.8554,272.9243,272.757,272.8849,4700.0
2019-04-03 12:10:00,277.21,277.25,277.06,277.17,2015.0,272.8849,272.9243,272.7373,272.8455,2015.0
2019-04-03 12:15:00,277.11,277.29,277.07,277.11,2412.0,272.7865,272.9637,272.7471,272.7865,2412.0
2019-04-03 12:20:00,277.19,277.28,277.15,277.27,3421.0,272.8652,272.9538,272.8259,272.944,3421.0
2019-04-03 12:25:00,277.19,277.41,277.16,277.27,3708.0,272.8652,273.0818,272.8357,272.944,3708.0
2019-04-03 12:30:00,277.22,277.41,277.22,277.41,1400.0,272.8948,273.0818,272.8948,273.0818,1400.0
2019-04-03 12:35:00,277.41,277.42,277.22,277.26,2000.0,273.0818,273.0916,272.8948,272.9341,2000.0
2019-04-03 12:40:00,277.36,277.36,277.24,277.29,1781.0,273.0326,273.0326,272.9145,272.9637,1781.0
2019-04-03 12:45:00,277.23,277.23,277.05,277.19,2100.0,272.9046,272.9046,272.7274,272.8652,2100.0
2019-04-03 12:50:00,277.25,277.34,277.21,277.27,3481.0,272.9243,273.0129,272.8849,272.944,3481.0
2019-04-03 12:55:00,277.24,277.6,277.23,277.58,2745.0,272.9145,273.2688,272.9046,273.2492,2745.0
2019-04-03 13:00:00,277.75,277.81,277.73,277.77,1900.0,273.4165,273.4756,273.3968,273.4362,1900.0
2019-04-03 13:05:00,277.77,277.96,277.77,277.94,3592.0,273.4362,273.6232,273.4362,273.6035,3592.0
2019-04-03 13:10:00,277.97,277.97,277.73,277.8,1660.0,273.6331,273.6331,273.3968,273.4657,1660.0
2019-04-03 13:15:00,277.78,277.81,277.66,277.67,3912.0,273.446,273.4756,273.3279,273.3377,3912.0
2019-04-03 13:20:00,277.68,277.73,277.6,277.73,1969.0,273.3476,273.3968,273.2688,273.3968,1969.0
2019-04-03 13:25:00,277.7,277.76,277.67,277.68,3784.0,273.3673,273.4263,273.3377,273.3476,3784.0
2019-04-03 13:30:00,277.66,277.67,277.54,277.67,4577.0,273.3279,273.3377,273.2098,273.3377,4577.0
2019-04-03 13:35:00,277.61,277.67,277.6,277.65,3491.0,273.2787,273.3377,273.2688,273.3181,3491.0
2019-04-03 13:40:00,277.64,277.64,277.28,277.44,11108.0,273.3082,273.3082,272.9538,273.1113,11108.0
2019-04-03 13:45:00,277.48,277.58,277.48,277.48,1400.0,273.1507,273.2492,273.1507,273.1507,1400.0
2019-04-03 13:50:00,277.47,277.47,277.01,277.09,4650.0,273.1409,273.1409,272.688,272.7668,4650.0
2019-04-03 13:55:00,277.07,277.1,276.83,276.83,1106.0,272.7471,272.7766,272.5109,272.5109,1106.0
2019-04-03 14:00:00,276.75,277.04,276.66,277.03,126248.0,272.4321,272.7176,272.3435,272.7077,126248.0
2019-04-03 14:05:00,277.07,277.37,277.07,277.26,139378.0,272.7471,273.0424,272.7471,272.9341,139378.0
2019-04-03 14:10:00,277.23,277.26,277.06,277.06,3247.0,272.9046,272.9341,272.7373,272.7373,3247.0
2019-04-03 14:15:00,277.11,277.22,276.99,277.09,3398.0,272.7865,272.8948,272.6684,272.7668,3398.0
2019-04-03 14:20:00,277.16,277.42,277.16,277.28,3221.0,272.8357,273.0916,272.8357,272.9538,3221.0
2019-04-03 14:25:00,277.37,277.47,277.33,277.39,2129.0,273.0424,273.1409,273.0031,273.0621,2129.0
2019-04-03 14:30:00,277.3,277.3,277.09,277.1,5532.0,272.9735,272.9735,272.7668,272.7766,5532.0
2019-04-03 14:35:00,277.1,277.1,276.53,276.53,3360.0,272.7766,272.7766,272.2155,272.2155,3360.0
2019-04-03 14:40:00,276.55,276.61,276.42,276.52,4896.0,272.2352,272.2943,272.1073,272.2057,4896.0
2019-04-03 14:45:00,276.5,276.63,276.42,276.61,6053.0,272.186,272.314,272.1073,272.2943,6053.0
2019-04-03 14:50:00,276.63,276.64,276.51,276.59,5840.0,272.314,272.3238,272.1958,272.2746,5840.0
2019-04-03 14:55:00,276.57,276.59,276.47,276.57,4114.0,272.2549,272.2746,272.1565,272.2549,4114.0
2019-04-03 15:00:00,276.53,276.62,276.47,276.56,4825.0,272.2155,272.3041,272.1565,272.2451,4825.0
2019-04-03 15:05:00,276.51,276.51,276.04,276.04,3150.0,272.1958,272.1958,271.7332,271.7332,3150.0
2019-04-03 15:10:00,276.07,276.15,275.76,276.14,10553.0,271.7627,271.8415,271.4575,271.8316,10553.0
2019-04-03 15:15:00,276.09,276.19,275.97,276.05,3782.0,271.7824,271.8808,271.6643,271.743,3782.0
2019-04-03 15:20:00,276.01,276.36,275.99,276.36,4872.0,271.7036,272.0482,271.684,272.0482,4872.0
2019-04-03 15:25:00,276.4,276.6,276.36,276.59,6791.0,272.0876,272.2844,272.0482,272.2746,6791.0
2019-04-03 15:30:00,276.53,276.58,276.35,276.58,7786.0,272.2155,272.2648,272.0383,272.2648,7786.0
2019-04-03 15:35:00,276.66,276.77,276.45,276.76,7369.0,272.3435,272.4518,272.1368,272.4419,7369.0
2019-04-03 15:40:00,276.76,277.12,276.73,277.11,7434.0,272.4419,272.7963,272.4124,272.7865,7434.0
2019-04-03 15:45:00,277.13,277.24,277.05,277.22,10615.0,272.8062,272.9145,272.7274,272.8948,10615.0
2019-04-03 15:50:00,277.26,277.32,277.06,277.13,21051.0,272.9341,272.9932,272.7373,272.8062,21051.0
2019-04-03 15:55:00,277.17,277.29,276.6,276.76,61632.0,272.8455,272.9637,272.2844,272.4419,61632.0
2019-04-04 09:30:00,277.01,277.01,275.28,275.49,17016.0,272.688,272.688,270.985,271.1918,17016.0
2019-04-04 09:35:00,275.44,275.97,275.27,275.89,9980.0,271.1425,271.6643,270.9752,271.5855,9980.0
2019-04-04 09:40:00,275.85,276.41,275.85,276.28,2922.0,271.5461,272.0974,271.5461,271.9694,2922.0
2019-04-04 09:45:00,276.35,276.66,276.07,276.1,5400.0,272.0383,272.3435,271.7627,271.7922,5400.0
2019-04-04 09:50:00,276.16,276.49,276.08,276.15,5494.0,271.8513,272.1762,271.7726,271.8415,5494.0
2019-04-04 09:55:00,276.09,276.12,275.91,276.08,5563.0,271.7824,271.8119,271.6052,271.7726,5563.0
2019-04-04 10:00:00,276.18,276.49,276.18,276.31,4349.0,271.871,272.1762,271.871,271.999,4349.0
2019-04-04 10:05:00,276.31,276.31,275.94,276.05,4695.0,271.999,271.999,271.6347,271.743,4695.0
2019-04-04 10:10:00,276.01,276.16,275.81,275.94,5392.0,271.7036,271.8513,271.5068,271.6347,5392.0
2019-04-04 10:15:00,275.91,275.99,275.19,275.38,16235.0,271.6052,271.684,270.8964,271.0835,16235.0
2019-04-04 10:20:00,275.41,275.51,275.11,275.4,6037.0,271.113,271.2114,270.8177,271.1032,6037.0
2019-04-04 10:25:00,275.35,275.62,274.94,274.94,2600.0,271.0539,271.3197,270.6503,270.6503,2600.0
2019-04-04 10:30:00,274.95,274.98,274.34,274.48,8712.0,270.6602,270.6897,270.0597,270.1975,8712.0
2019-04-04 10:35:00,274.49,274.87,274.3,274.46,12444.0,270.2074,270.5814,270.0203,270.1778,12444.0
2019-04-04 10:40:00,274.42,274.86,274.38,274.72,6141.0,270.1385,270.5716,270.0991,270.4338,6141.0
2019-04-04 10:45:00,274.68,274.73,274.47,274.63,4296.0,270.3944,270.4436,270.1877,270.3452,4296.0
2019-04-04 10:50:00,274.66,275.03,274.64,275.0,3257.0,270.3747,270.7389,270.355,270.7094,3257.0
2019-04-04 10:55:00,274.91,275.01,274.74,274.76,7408.0,270.6208,270.7192,270.4535,270.4732,7408.0
2019-04-04 11:00:00,274.77,274.81,274.35,274.35,8808.0,270.483,270.5224,270.0695,270.0695,8808.0
2019-04-04 11:05:00,274.31,274.8,274.29,274.64,4286.0,270.0302,270.5125,270.0105,270.355,4286.0
2019-04-04 11:10:00,274.6,274.7,274.45,274.51,5060.0,270.3156,270.4141,270.168,270.2271,5060.0
2019-04-04 11:15:00,274.56,274.56,274.11,274.14,11014.0,270.2763,270.2763,269.8333,269.8628,11014.0
2019-04-04 11:20:00,274.03,274.15,273.87,274.15,6710.0,269.7545,269.8727,269.597,269.8727,6710.0
2019-04-04 11:25:00,274.11,274.58,274.1,274.51,3645.0,269.8333,270.296,269.8234,270.2271,3645.0
2019-04-04 11:30:00,274.59,274.59,274.25,274.36,3148.0,270.3058,270.3058,269.9711,270.0794,3148.0
2019-04-04 11:35:00,274.29,274.7,274.23,274.69,2100.0,270.0105,270.4141,269.9514,270.4042,2100.0
2019-04-04 11:40:00,274.7,274.7,274.47,274.53,2265.0,270.4141,270.4141,270.1877,270.2467,2265.0
2019-04-04 11:45:00,274.45,274.62,274.45,274.49,1300.0,270.168,270.3353,270.168,270.2074,1300.0
2019-04-04 11:50:00,274.34,274.41,273.99,274.04,4799.0,270.0597,270.1286,269.7152,269.7644,4799.0
2019-04-04 11:55:00,274.09,274.21,274.0,274.03,3200.0,269.8136,269.9317,269.725,269.7545,3200.0
2019-04-04 12:00:00,274.0,274.14,273.83,274.1,4850.0,269.725,269.8628,269.5577,269.8234,4850.0
2019-04-04 12:05:00,274.13,274.33,274.02,274.07,2525.0,269.853,270.0499,269.7447,269.7939,2525.0
2019-04-04 12:10:00,274.04,274.16,274.03,274.03,1765.0,269.7644,269.8825,269.7545,269.7545,1765.0
2019-04-04 12:15:00,273.92,273.92,273.56,273.6,2925.0,269.6463,269.6463,269.2919,269.3312,2925.0
2019-04-04 12:20:00,273.64,274.04,273.64,273.96,2617.0,269.3706,269.7644,269.3706,269.6856,2617.0
2019-04-04 12:25:00,273.98,274.14,273.9,274.1,5463.0,269.7053,269.8628,269.6266,269.8234,5463.0
2019-04-04 12:30:00,273.97,274.13,273.78,273.86,3600.0,269.6955,269.853,269.5084,269.5872,3600.0
2019-04-04 12:35:00,273.85,273.91,273.32,273.33,9761.0,269.5773,269.6364,269.0556,269.0655,9761.0
2019-04-04 12:40:00,273.31,273.34,272.93,272.95,12356.0,269.0458,269.0753,268.6717,268.6914,12356.0
2019-04-04 12:45:00,272.88,273.14,272.77,273.11,11527.0,268.6225,268.8784,268.5142,268.8489,11527.0
2019-04-04 12:50:00,273.09,273.27,273.04,273.24,3612.0,268.8292,269.0064,268.78,268.9769,3612.0
2019-04-04 12:55:00,273.19,273.47,273.12,273.45,4260.0,268.9276,269.2033,268.8587,269.1836,4260.0
2019-04-04 13:00:00,273.49,273.69,273.49,273.61,3516.0,269.223,269.4198,269.223,269.3411,3516.0
2019-04-04 13:05:00,273.62,273.81,273.62,273.81,3204.0,269.3509,269.538,269.3509,269.538,3204.0
2019-04-04 13:10:00,273.7,274.01,273.7,273.87,4900.0,269.4297,269.7349,269.4297,269.597,4900.0
2019-04-04 13:15:00,273.85,274.1,273.71,274.1,7133.0,269.5773,269.8234,269.4395,269.8234,7133.0
2019-04-04 13:20:00,274.05,274.14,273.97,273.97,1600.0,269.7742,269.8628,269.6955,269.6955,1600.0
2019-04-04 13:25:00,273.86,273.93,273.79,273.79,2471.0,269.5872,269.6561,269.5183,269.5183,2471.0
2019-04-04 13:30:00,273.78,273.94,273.77,273.78,2740.0,269.5084,269.6659,269.4986,269.5084,2740.0
2019-04-04 13:35:00,273.82,273.82,273.71,273.72,4140.0,269.5478,269.5478,269.4395,269.4494,4140.0
2019-04-04 13:40:00,273.7,273.74,273.57,273.64,3220.0,269.4297,269.4691,269.3017,269.3706,3220.0
2019-04-04 13:45:00,273.66,273.74,273.61,273.61,3400.0,269.3903,269.4691,269.3411,269.3411,3400.0
2019-04-04 13:50:00,273.69,273.8,273.62,273.72,5425.0,269.4198,269.5281,269.3509,269.4494,5425.0
2019-04-04 13:55:00,273.72,273.72,273.53,273.67,3868.0,269.4494,269.4494,269.2623,269.4002,3868.0
2019-04-04 14:00:00,273.7,273.7,273.58,273.62,2765.0,269.4297,269.4297,269.3116,269.3509,2765.0
2019-04-04 14:05:00,273.56,273.6,273.41,273.41,2500.0,269.2919,269.3312,269.1442,269.1442,2500.0
2019-04-04 14:10:00,273.42,273.83,273.42,273.83,7286.0,269.1541,269.5577,269.1541,269.5577,7286.0
2019-04-04 14:15:00,273.85,274.02,273.82,273.93,3289.0,269.5773,269.7447,269.5478,269.6561,3289.0
2019-04-04 14:20:00,273.99,274.2,273.99,274.18,3337.0,269.7152,269.9219,269.7152,269.9022,3337.0
2019-04-04 14:25:00,274.21,274.21,274.02,274.02,1400.0,269.9317,269.9317,269.7447,269.7447,1400.0
2019-04-04 14:30:00,273.98,274.01,273.89,273.91,5114.0,269.7053,269.7349,269.6167,269.6364,5114.0
2019-04-04 14:35:00,273.88,274.01,273.83,273.96,12145.0,269.6069,269.7349,269.5577,269.6856,12145.0
2019-04-04 14:40:00,273.96,274.05,273.89,273.96,9023.0,269.6856,269.7742,269.6167,269.6856,9023.0
2019-04-04 14:45:00,273.96,274.08,273.86,274.03,10456.0,269.6856,269.8038,269.5872,269.7545,10456.0
2019-04-04 14:50:00,274.03,274.4,274.03,274.4,6108.0,269.7545,270.1188,269.7545,270.1188,6108.0
2019-04-04 14:55:00,274.38,274.44,274.25,274.4,11090.0,270.0991,270.1581,269.9711,270.1188,11090.0
2019-04-04 15:00:00,274.41,274.42,273.97,273.98,5240.0,270.1286,270.1385,269.6955,269.7053,5240.0
2019-04-04 15:05:00,274.01,274.08,273.78,273.81,7510.0,269.7349,269.8038,269.5084,269.538,7510.0
2019-04-04 15:10:00,273.77,274.15,273.77,274.07,7531.0,269.4986,269.8727,269.4986,269.7939,7531.0
2019-04-04 15:15:00,274.12,274.12,273.9,273.94,7960.0,269.8431,269.8431,269.6266,269.6659,7960.0
2019-04-04 15:20:00,273.97,274.02,273.77,273.84,6509.0,269.6955,269.7447,269.4986,269.5675,6509.0
2019-04-04 15:25:00,273.82,273.99,273.82,273.86,4197.0,269.5478,269.7152,269.5478,269.5872,4197.0
2019-04-04 15:30:00,274.01,274.19,273.92,274.07,8016.0,269.7349,269.912,269.6463,269.7939,8016.0
2019-04-04 15:35:00,274.12,274.6,274.1,274.56,6932.0,269.8431,270.3156,269.8234,270.2763,6932.0
2019-04-04 15:40:00,274.54,274.54,274.29,274.4,10120.0,270.2566,270.2566,270.0105,270.1188,10120.0
2019-04-04 15:45:00,274.37,274.38,273.93,274.37,14471.0,270.0892,270.0991,269.6561,270.0892,14471.0
2019-04-04 15:50:00,274.44,275.08,274.4,274.98,73593.0,270.1581,270.7882,270.1188,270.6897,73593.0
2019-04-04 15:55:00,274.94,275.31,274.79,275.1,129656.0,270.6503,271.0146,270.5027,270.8078,129656.0
2019-04-05 09:30:00,275.15,275.42,274.6,274.75,19432.0,270.8571,271.1229,270.3156,270.4633,19432.0
2019-04-05 09:35:00,274.89,275.88,274.89,275.87,6130.0,270.6011,271.5757,270.6011,271.5658,6130.0
2019-04-05 09:40:00,275.86,275.98,275.79,275.92,2891.0,271.556,271.6741,271.4871,271.6151,2891.0
2019-04-05 09:45:00,276.2,276.43,276.04,276.15,1500.0,271.8907,272.1171,271.7332,271.8415,1500.0
2019-04-05 09:50:00,276.25,276.25,275.37,275.42,10440.0,271.9399,271.9399,271.0736,271.1229,10440.0
2019-04-05 09:55:00,275.85,276.04,275.57,275.91,5104.0,271.5461,271.7332,271.2705,271.6052,5104.0
2019-04-05 10:00:00,275.94,276.29,275.94,276.07,4521.0,271.6347,271.9793,271.6347,271.7627,4521.0
2019-04-05 10:05:00,276.12,276.27,275.98,276.04,3930.0,271.8119,271.9596,271.6741,271.7332,3930.0
2019-04-05 10:10:00,276.03,276.33,276.03,276.19,27235.0,271.7233,272.0187,271.7233,271.8808,27235.0
2019-04-05 10:15:00,276.17,276.4,276.04,276.16,14033.0,271.8612,272.0876,271.7332,271.8513,14033.0
2019-04-05 10:20:00,276.26,276.63,276.26,276.46,4200.0,271.9497,272.314,271.9497,272.1466,4200.0
2019-04-05 10:25:00,276.53,276.62,276.22,276.62,4000.0,272.2155,272.3041,271.9104,272.3041,4000.0
2019-04-05 10:30:00,276.68,276.79,276.58,276.76,2600.0,272.3632,272.4715,272.2648,272.4419,2600.0
2019-04-05 10:35:00,276.67,276.68,276.17,276.58,7678.0,272.3534,272.3632,271.8612,272.2648,7678.0
2019-04-05 10:40:00,276.6,276.69,276.4,276.48,3733.0,272.2844,272.373,272.0876,272.1663,3733.0
2019-04-05 10:45:00,276.52,276.75,276.52,276.57,2214.0,272.2057,272.4321,272.2057,272.2549,2214.0
2019-04-05 10:50:00,276.58,276.79,276.57,276.74,6475.0,272.2648,272.4715,272.2549,272.4223,6475.0
2019-04-05 10:55:00,276.73,276.79,276.53,276.69,5317.0,272.4124,272.4715,272.2155,272.373,5317.0
2019-04-05 11:00:00,276.77,277.14,276.68,277.07,5946.0,272.4518,272.816,272.3632,272.7471,5946.0
2019-04-05 11:05:00,277.13,277.18,276.87,276.87,3450.0,272.8062,272.8554,272.5502,272.5502,3450.0
2019-04-05 11:10:00,276.94,276.95,276.79,276.92,5847.0,272.6191,272.629,272.4715,272.5994,5847.0
2019-04-05 11:15:00,276.99,277.15,276.8,276.84,2900.0,272.6684,272.8259,272.4813,272.5207,2900.0
2019-04-05 11:20:00,276.84,277.08,276.83,276.97,1977.0,272.5207,272.757,272.5109,272.6487,1977.0
2019-04-05 11:25:00,276.99,277.09,276.94,276.98,3611.0,272.6684,272.7668,272.6191,272.6585,3611.0
2019-04-05 11:30:00,277.01,277.01,276.68,276.76,4425.0,272.688,272.688,272.3632,272.4419,4425.0
2019-04-05 11:35:00,276.75,276.87,276.69,276.87,4018.0,272.4321,272.5502,272.373,272.5502,4018.0
2019-04-05 11:40:00,276.97,276.98,276.79,276.81,1829.0,272.6487,272.6585,272.4715,272.4912,1829.0
2019-04-05 11:45:00,276.83,276.83,276.33,276.36,4118.0,272.5109,272.5109,272.0187,272.0482,4118.0
2019-04-05 11:50:00,276.31,276.6,276.31,276.52,1700.0,271.999,272.2844,271.999,272.2057,1700.0
2019-04-05 11:55:00,276.55,276.57,276.31,276.31,1782.0,272.2352,272.2549,271.999,271.999,1782.0
2019-04-05 12:00:00,276.21,276.21,276.08,276.09,1362.0,271.9005,271.9005,271.7726,271.7824,1362.0
2019-04-05 12:05:00,276.19,276.19,276.15,276.15,2120.0,271.8808,271.8808,271.8415,271.8415,2120.0
2019-04-05 12:10:00,276.23,276.35,276.23,276.32,3215.0,271.9202,272.0383,271.9202,272.0088,3215.0
2019-04-05 12:15:00,276.35,276.54,276.35,276.37,3672.0,272.0383,272.2254,272.0383,272.058,3672.0
2019-04-05 12:20:00,276.36,276.44,276.26,276.43,1700.0,272.0482,272.1269,271.9497,272.1171,1700.0
2019-04-05 12:25:00,276.38,276.43,276.26,276.26,1375.0,272.0679,272.1171,271.9497,271.9497,1375.0
2019-04-05 12:30:00,276.23,276.39,276.2,276.34,17347.0,271.9202,272.0777,271.8907,272.0285,17347.0
2019-04-05 12:35:00,276.34,276.34,275.85,275.86,17269.0,272.0285,272.0285,271.5461,271.556,17269.0
2019-04-05 12:40:00,275.81,276.0,275.81,275.92,1300.0,271.5068,271.6938,271.5068,271.6151,1300.0
2019-04-05 12:45:00,275.89,275.97,275.8,275.97,1403.0,271.5855,271.6643,271.4969,271.6643,1403.0
2019-04-05 12:50:00,276.05,276.05,275.85,275.91,1697.0,271.743,271.743,271.5461,271.6052,1697.0
2019-04-05 12:55:00,275.96,275.97,275.87,275.93,834.0,271.6544,271.6643,271.5658,271.6249,834.0
2019-04-05 13:00:00,275.97,275.97,275.76,275.94,7600.0,271.6643,271.6643,271.4575,271.6347,7600.0
2019-04-05 13:05:00,275.9,275.97,275.8,275.97,2300.0,271.5954,271.6643,271.4969,271.6643,2300.0
2019-04-05 13:10:00,276.02,276.14,276.01,276.08,1943.0,271.7135,271.8316,271.7036,271.7726,1943.0
2019-04-05 13:15:00,276.12,276.22,276.05,276.1,4724.0,271.8119,271.9104,271.743,271.7922,4724.0
2019-04-05 13:20:00,276.09,276.42,276.03,276.38,3408.0,271.7824,272.1073,271.7233,272.0679,3408.0
2019-04-05 13:25:00,276.38,276.5,276.07,276.12,54000.0,272.0679,272.186,271.7627,271.8119,54000.0
2019-04-05 13:30:00,276.19,276.29,276.19,276.21,875.0,271.8808,271.9793,271.8808,271.9005,875.0
2019-04-05 13:35:00,276.28,276.45,276.28,276.39,1475.0,271.9694,272.1368,271.9694,272.0777,1475.0
2019-04-05 13:40:00,276.23,276.23,276.12,276.16,1574.0,271.9202,271.9202,271.8119,271.8513,1574.0
2019-04-05 13:45:00,276.13,276.16,276.05,276.16,700.0,271.8218,271.8513,271.743,271.8513,700.0
2019-04-05 13:50:00,276.2,276.27,276.09,276.26,4159.0,271.8907,271.9596,271.7824,271.9497,4159.0
2019-04-05 13:55:00,276.22,276.28,276.13,276.18,3141.0,271.9104,271.9694,271.8218,271.871,3141.0
2019-04-05 14:00:00,276.13,276.25,276.05,276.25,2707.0,271.8218,271.9399,271.743,271.9399,2707.0
2019-04-05 14:05:00,276.23,276.4,276.22,276.4,2370.0,271.9202,272.0876,271.9104,272.0876,2370.0
2019-04-05 14:10:00,276.37,276.39,276.15,276.33,3398.0,272.058,272.0777,271.8415,272.0187,3398.0
2019-04-05 14:15:00,276.27,276.29,276.15,276.15,544.0,271.9596,271.9793,271.8415,271.8415,544.0
2019-04-05 14:20:00,276.09,276.09,275.94,275.96,4077.0,271.7824,271.7824,271.6347,271.6544,4077.0
2019-04-05 14:25:00,275.91,275.93,275.84,275.89,1200.0,271.6052,271.6249,271.5363,271.5855,1200.0
2019-04-05 14:30:00,275.89,275.93,275.82,275.9,2928.0,271.5855,271.6249,271.5166,271.5954,2928.0
2019-04-05 14:35:00,275.92,276.1,275.9,276.1,1245.0,271.6151,271.7922,271.5954,271.7922,1245.0
2019-04-05 14:40:00,276.09,276.09,276.09,276.09,100.0,271.7824,271.7824,271.7824,271.7824,100.0
2019-04-05 14:45:00,276.06,276.21,276.06,276.21,2502.0,271.7529,271.9005,271.7529,271.9005,2502.0
2019-04-05 14:50:00,276.17,276.2,276.04,276.2,8670.0,271.8612,271.8907,271.7332,271.8907,8670.0
2019-04-05 14:55:00,276.12,276.24,276.06,276.11,3625.0,271.8119,271.9301,271.7529,271.8021,3625.0
2019-04-05 15:00:00,276.07,276.21,276.06,276.2,3034.0,271.7627,271.9005,271.7529,271.8907,3034.0
2019-04-05 15:05:00,276.14,276.14,275.87,275.95,1686.0,271.8316,271.8316,271.5658,271.6446,1686.0
2019-04-05 15:10:00,275.88,276.05,275.83,275.93,2608.0,271.5757,271.743,271.5265,271.6249,2608.0
2019-04-05 15:15:00,275.95,276.0,275.93,275.98,2503.0,271.6446,271.6938,271.6249,271.6741,2503.0
2019-04-05 15:20:00,276.0,276.2,276.0,276.13,4422.0,271.6938,271.8907,271.6938,271.8218,4422.0
2019-04-05 15:25:00,276.13,276.24,276.11,276.22,6720.0,271.8218,271.9301,271.8021,271.9104,6720.0
2019-04-05 15:30:00,276.22,276.33,276.12,276.3,8756.0,271.9104,272.0187,271.8119,271.9891,8756.0
2019-04-05 15:35:00,276.33,276.4,276.29,276.35,5783.0,272.0187,272.0876,271.9793,272.0383,5783.0
2019-04-05 15:40:00,276.3,276.48,276.23,276.48,18700.0,271.9891,272.1663,271.9202,272.1663,18700.0
2019-04-05 15:45:00,276.41,276.44,276.3,276.43,46131.0,272.0974,272.1269,271.9891,272.1171,46131.0
2019-04-05 15:50:00,276.45,276.53,276.32,276.41,17546.0,272.1368,272.2155,272.0088,272.0974,17546.0
2019-04-05 15:55:00,276.41,276.71,276.41,276.49,52242.0,272.0974,272.3927,272.0974,272.1762,52242.0
2019-04-08 09:30:00,276.7,276.72,275.14,275.6,16940.0,272.3829,272.4026,270.8472,271.3,16940.0
2019-04-08 09:35:00,275.35,275.37,274.94,274.94,12440.0,271.0539,271.0736,270.6503,270.6503,12440.0
2019-04-08 09:40:00,274.97,275.06,274.35,274.4,3718.0,270.6799,270.7685,270.0695,270.1188,3718.0
2019-04-08 09:45:00,274.24,274.6,274.05,274.6,2821.0,269.9613,270.3156,269.7742,270.3156,2821.0
2019-04-08 09:50:00,274.38,274.4,273.98,274.04,2953.0,270.0991,270.1188,269.7053,269.7644,2953.0
2019-04-08 09:55:00,274.16,274.75,274.15,274.57,5750.0,269.8825,270.4633,269.8727,270.2861,5750.0
2019-04-08 10:00:00,274.53,274.55,274.2,274.38,3469.0,270.2467,270.2664,269.9219,270.0991,3469.0
2019-04-08 10:05:00,274.39,274.9,274.33,274.82,3655.0,270.1089,270.611,270.0499,270.5322,3655.0
2019-04-08 10:10:00,274.79,274.93,274.72,274.74,1938.0,270.5027,270.6405,270.4338,270.4535,1938.0
2019-04-08 10:15:00,274.93,275.01,274.67,274.87,5098.0,270.6405,270.7192,270.3846,270.5814,5098.0
2019-04-08 10:20:00,274.84,274.9,274.6,274.63,8226.0,270.5519,270.611,270.3156,270.3452,8226.0
2019-04-08 10:25:00,274.68,275.02,274.59,275.02,4254.0,270.3944,270.7291,270.3058,270.7291,4254.0
2019-04-08 10:30:00,275.04,275.2,275.0,275.12,6885.0,270.7488,270.9063,270.7094,270.8275,6885.0
2019-04-08 10:35:00,275.13,275.53,275.13,275.36,5541.0,270.8374,271.2311,270.8374,271.0638,5541.0
2019-04-08 10:40:00,275.31,275.31,275.13,275.25,11508.0,271.0146,271.0146,270.8374,270.9555,11508.0
2019-04-08 10:45:00,275.18,275.69,275.14,275.6,5689.0,270.8866,271.3886,270.8472,271.3,5689.0
2019-04-08 10:50:00,275.66,275.73,275.46,275.5,3900.0,271.3591,271.428,271.1622,271.2016,3900.0
2019-04-08 10:55:00,275.5,275.5,275.17,275.42,2115.0,271.2016,271.2016,270.8768,271.1229,2115.0
2019-04-08 11:00:00,275.46,275.82,275.42,275.72,4578.0,271.1622,271.5166,271.1229,271.4182,4578.0
2019-04-08 11:05:00,275.75,275.81,275.48,275.48,4601.0,271.4477,271.5068,271.1819,271.1819,4601.0
2019-04-08 11:10:00,275.54,275.56,275.25,275.45,13879.0,271.241,271.2607,270.9555,271.1524,13879.0
2019-04-08 11:15:00,275.51,275.55,275.27,275.34,13920.0,271.2114,271.2508,270.9752,271.0441,13920.0
2019-04-08 11:20:00,275.42,275.55,275.15,275.4,10518.0,271.1229,271.2508,270.8571,271.1032,10518.0
2019-04-08 11:25:00,275.45,275.45,275.19,275.36,10775.0,271.1524,271.1524,270.8964,271.0638,10775.0
2019-04-08 11:30:00,275.36,275.6,275.36,275.38,10450.0,271.0638,271.3,271.0638,271.0835,10450.0
2019-04-08 11:35:00,275.42,275.68,275.42,275.62,2969.0,271.1229,271.3788,271.1229,271.3197,2969.0
2019-04-08 11:40:00,275.67,275.77,275.59,275.71,3200.0,271.369,271.4674,271.2902,271.4083,3200.0
2019-04-08 11:45:00,275.51,275.55,275.35,275.54,2273.0,271.2114,271.2508,271.0539,271.241,2273.0
2019-04-08 11:50:00,275.44,275.75,275.44,275.6,3611.0,271.1425,271.4477,271.1425,271.3,3611.0
2019-04-08 11:55:00,275.48,275.48,275.18,275.24,9895.0,271.1819,271.1819,270.8866,270.9457,9895.0
2019-04-08 12:00:00,275.26,275.52,275.12,275.27,8922.0,270.9653,271.2213,270.8275,270.9752,8922.0
2019-04-08 12:05:00,275.3,275.5,275.3,275.42,1112.0,271.0047,271.2016,271.0047,271.1229,1112.0
2019-04-08 12:10:00,275.46,275.46,275.29,275.32,1844.0,271.1622,271.1622,270.9949,271.0244,1844.0
2019-04-08 12:15:00,275.4,275.4,275.2,275.37,6144.0,271.1032,271.1032,270.9063,271.0736,6144.0
2019-04-08 12:20:00,275.36,275.43,275.28,275.36,2900.0,271.0638,271.1327,270.985,271.0638,2900.0
2019-04-08 12:25:00,275.35,275.85,275.35,275.83,52309.0,271.0539,271.5461,271.0539,271.5265,52309.0
2019-04-08 12:30:00,275.83,275.83,275.41,275.65,49531.0,271.5265,271.5265,271.113,271.3493,49531.0
2019-04-08 12:35:00,275.63,275.96,275.6,275.91,5625.0,271.3296,271.6544,271.3,271.6052,5625.0
2019-04-08 12:40:00,275.84,275.86,275.74,275.82,4300.0,271.5363,271.556,271.4379,271.5166,4300.0
2019-04-08 12:45:00,275.8,275.84,275.75,275.77,2833.0,271.4969,271.5363,271.4477,271.4674,2833.0
2019-04-08 12:50:00,275.83,276.05,275.8,275.89,4631.0,271.5265,271.743,271.4969,271.5855,4631.0
2019-04-08 12:55:00,275.93,275.94,275.83,275.83,2100.0,271.6249,271.6347,271.5265,271.5265,2100.0
2019-04-08 13:00:00,275.81,276.1,275.81,276.1,102000.0,271.5068,271.7922,271.5068,271.7922,102000.0
2019-04-08 13:05:00,276.09,276.43,276.09,276.4,5395.0,271.7824,272.1171,271.7824,272.0876,5395.0
2019-04-08 13:10:00,276.45,276.55,276.3,276.41,7292.0,272.1368,272.2352,271.9891,272.0974,7292.0
2019-04-08 13:15:00,276.33,276.48,276.33,276.48,2300.0,272.0187,272.1663,272.0187,272.1663,2300.0
2019-04-08 13:20:00,276.43,276.53,276.31,276.53,4200.0,272.1171,272.2155,271.999,272.2155,4200.0
2019-04-08 13:25:00,276.56,276.62,276.49,276.56,3480.0,272.2451,272.3041,272.1762,272.2451,3480.0
2019-04-08 13:30:00,276.56,276.87,276.56,276.84,4757.0,272.2451,272.5502,272.2451,272.5207,4757.0
2019-04-08 13:35:00,276.89,276.89,276.67,276.72,6033.0,272.5699,272.5699,272.3534,272.4026,6033.0
2019-04-08 13:40:00,276.73,276.88,276.69,276.75,6200.0,272.4124,272.5601,272.373,272.4321,6200.0
2019-04-08 13:45:00,276.74,276.84,276.68,276.81,4213.0,272.4223,272.5207,272.3632,272.4912,4213.0
2019-04-08 13:50:00,276.82,277.06,276.77,277.03,8883.0,272.501,272.7373,272.4518,272.7077,8883.0
2019-04-08 13:55:00,277.06,277.18,276.93,277.18,4463.0,272.7373,272.8554,272.6093,272.8554,4463.0
2019-04-08 14:00:00,277.07,277.1,276.87,276.92,3619.0,272.7471,272.7766,272.5502,272.5994,3619.0
2019-04-08 14:05:00,276.92,277.18,276.9,277.11,5000.0,272.5994,272.8554,272.5798,272.7865,5000.0
2019-04-08 14:10:00,277.13,277.19,277.06,277.11,1439.0,272.8062,272.8652,272.7373,272.7865,1439.0
2019-04-08 14:15:00,276.97,277.05,276.77,276.91,3435.0,272.6487,272.7274,272.4518,272.5896,3435.0
2019-04-08 14:20:00,276.92,276.92,276.78,276.79,3400.0,272.5994,272.5994,272.4616,272.4715,3400.0
2019-04-08 14:25:00,276.78,276.89,276.67,276.86,6028.0,272.4616,272.5699,272.3534,272.5404,6028.0
2019-04-08 14:30:00,276.97,277.12,276.94,277.09,2717.0,272.6487,272.7963,272.6191,272.7668,2717.0
2019-04-08 14:35:00,277.12,277.13,277.06,277.09,2236.0,272.7963,272.8062,272.7373,272.7668,2236.0
2019-04-08 14:40:00,277.13,277.34,277.1,277.26,2517.0,272.8062,273.0129,272.7766,272.9341,2517.0
2019-04-08 14:45:00,277.25,277.25,277.0,277.0,1895.0,272.9243,272.9243,272.6782,272.6782,1895.0
2019-04-08 14:50:00,277.04,277.21,277.0,277.2,1450.0,272.7176,272.8849,272.6782,272.8751,1450.0
2019-04-08 14:55:00,277.2,277.37,277.17,277.37,3520.0,272.8751,273.0424,272.8455,273.0424,3520.0
2019-04-08 15:00:00,277.34,277.39,277.22,277.31,3250.0,273.0129,273.0621,272.8948,272.9834,3250.0
2019-04-08 15:05:00,277.34,277.42,277.34,277.41,1483.0,273.0129,273.0916,273.0129,273.0818,1483.0
2019-04-08 15:10:00,277.41,277.49,277.38,277.38,2600.0,273.0818,273.1606,273.0523,273.0523,2600.0
2019-04-08 15:15:00,277.43,277.69,277.4,277.68,5600.0,273.1015,273.3574,273.072,273.3476,5600.0
2019-04-08 15:20:00,277.68,277.78,277.54,277.61,6948.0,273.3476,273.446,273.2098,273.2787,6948.0
2019-04-08 15:25:00,277.55,277.77,277.55,277.7,3662.0,273.2196,273.4362,273.2196,273.3673,3662.0
2019-04-08 15:30:00,277.6,277.94,277.54,277.93,10250.0,273.2688,273.6035,273.2098,273.5937,10250.0
2019-04-08 15:35:00,277.93,278.01,277.79,277.82,11033.0,273.5937,273.6724,273.4559,273.4854,11033.0
2019-04-08 15:40:00,277.81,278.06,277.8,277.98,8567.0,273.4756,273.7217,273.4657,273.6429,8567.0
2019-04-08 15:45:00,277.98,278.1,277.96,278.0,16330.0,273.6429,273.761,273.6232,273.6626,16330.0
2019-04-08 15:50:00,277.99,278.15,277.96,278.15,27658.0,273.6528,273.8103,273.6232,273.8103,27658.0
2019-04-08 15:55:00,278.16,278.53,278.0,278.37,84087.0,273.8201,274.1843,273.6626,274.0268,84087.0
2019-04-09 09:30:00,276.98,277.49,275.87,275.87,28072.0,272.6585,273.1606,271.5658,271.5658,28072.0
2019-04-09 09:35:00,275.88,276.76,275.46,276.69,24768.0,271.5757,272.4419,271.1622,272.373,24768.0
2019-04-09 09:40:00,276.66,276.71,276.17,276.64,15543.0,272.3435,272.3927,271.8612,272.3238,15543.0
2019-04-09 09:45:00,276.8,276.88,276.49,276.59,9444.0,272.4813,272.5601,272.1762,272.2746,9444.0
2019-04-09 09:50:00,276.47,276.95,276.37,276.95,16921.0,272.1565,272.629,272.058,272.629,16921.0
2019-04-09 09:55:00,276.96,277.39,276.95,277.06,16890.0,272.6388,273.0621,272.629,272.7373,16890.0
2019-04-09 10:00:00,277.11,277.22,276.9,277.16,11238.0,272.7865,272.8948,272.5798,272.8357,11238.0
2019-04-09 10:05:00,277.23,277.31,277.07,277.18,8660.0,272.9046,272.9834,272.7471,272.8554,8660.0
2019-04-09 10:10:00,277.18,277.3,277.06,277.13,8759.0,272.8554,272.9735,272.7373,272.8062,8759.0
2019-04-09 10:15:00,277.19,277.48,277.15,277.26,6010.0,272.8652,273.1507,272.8259,272.9341,6010.0
2019-04-09 10:20:00,277.27,277.48,277.19,277.48,6849.0,272.944,273.1507,272.8652,273.1507,6849.0
2019-04-09 10:25:00,277.46,277.57,277.39,277.46,9331.0,273.131,273.2393,273.0621,273.131,9331.0
2019-04-09 10:30:00,277.49,278.17,277.39,278.03,18795.0,273.1606,273.8299,273.0621,273.6921,18795.0
2019-04-09 10:35:00,278.02,278.34,278.0,278.19,7303.0,273.6823,273.9973,273.6626,273.8496,7303.0
2019-04-09 10:40:00,278.19,278.26,278.0,278.11,6434.0,273.8496,273.9185,273.6626,273.7709,6434.0
2019-04-09 10:45:00,278.11,278.11,277.9,278.0,7813.0,273.7709,273.7709,273.5642,273.6626,7813.0
2019-04-09 10:50:00,277.99,277.99,277.75,277.82,7469.0,273.6528,273.6528,273.4165,273.4854,7469.0
2019-04-09 10:55:00,277.75,277.95,277.72,277.87,11299.0,273.4165,273.6134,273.387,273.5346,11299.0
2019-04-09 11:00:00,277.92,278.38,277.9,278.3,9383.0,273.5838,274.0367,273.5642,273.9579,9383.0
2019-04-09 11:05:00,278.25,278.29,278.15,278.25,8249.0,273.9087,273.9481,273.8103,273.9087,8249.0
2019-04-09 11:10:00,278.25,278.62,278.23,278.58,13049.0,273.9087,274.2729,273.889,274.2336,13049.0
2019-04-09 11:15:00,278.57,278.57,278.23,278.24,10615.0,274.2237,274.2237,273.889,273.8989,10615.0
2019-04-09 11:20:00,278.25,278.93,278.24,278.62,19815.0,273.9087,274.5781,273.8989,274.2729,19815.0
2019-04-09 11:25:00,278.62,278.92,278.6,278.89,10453.0,274.2729,274.5682,274.2532,274.5387,10453.0
2019-04-09 11:30:00,278.9,279.14,278.79,278.82,18918.0,274.5486,274.7848,274.4403,274.4698,18918.0
2019-04-09 11:35:00,278.76,279.06,278.71,278.74,3811.0,274.4107,274.7061,274.3615,274.3911,3811.0
2019-04-09 11:40:00,278.68,279.04,278.5,278.97,12405.0,274.332,274.6864,274.1548,274.6175,12405.0
2019-04-09 11:45:00,278.93,279.1,278.79,279.1,4800.0,274.5781,274.7454,274.4403,274.7454,4800.0
2019-04-09 11:50:00,279.16,279.16,278.89,279.0,6767.0,274.8045,274.8045,274.5387,274.647,6767.0
2019-04-09 11:55:00,279.09,279.12,278.86,279.0,11305.0,274.7356,274.7651,274.5092,274.647,11305.0
2019-04-09 12:00:00,279.05,279.06,278.91,278.98,9606.0,274.6962,274.7061,274.5584,274.6273,9606.0
2019-04-09 12:05:00,278.96,279.03,278.9,278.95,9685.0,274.6076,274.6765,274.5486,274.5978,9685.0
2019-04-09 12:10:00,278.93,279.11,278.79,279.05,7912.0,274.5781,274.7553,274.4403,274.6962,7912.0
2019-04-09 12:15:00,279.01,279.22,279.01,279.2,5664.0,274.6568,274.8636,274.6568,274.8439,5664.0
2019-04-09 12:20:00,279.3,279.48,279.25,279.25,5335.0,274.9423,275.1195,274.8931,274.8931,5335.0
2019-04-09 12:25:00,279.16,279.36,279.14,279.36,5096.0,274.8045,275.0014,274.7848,275.0014,5096.0
2019-04-09 12:30:00,279.34,279.61,279.34,279.52,10628.0,274.9817,275.2475,274.9817,275.1589,10628.0
2019-04-09 12:35:00,279.6,279.61,279.3,279.3,3350.0,275.2376,275.2475,274.9423,274.9423,3350.0
2019-04-09 12:40:00,279.3,279.36,279.13,279.19,4883.0,274.9423,275.0014,274.775,274.834,4883.0
2019-04-09 12:45:00,279.2,279.23,278.92,279.01,11908.0,274.8439,274.8734,274.5682,274.6568,11908.0
2019-04-09 12:50:00,279.03,279.09,278.84,278.9,8469.0,274.6765,274.7356,274.4895,274.5486,8469.0
2019-04-09 12:55:00,278.91,278.98,278.89,278.95,6388.0,274.5584,274.6273,274.5387,274.5978,6388.0
2019-04-09 13:00:00,278.93,279.02,278.88,278.91,5641.0,274.5781,274.6667,274.5289,274.5584,5641.0
2019-04-09 13:05:00,278.85,278.9,278.75,278.86,2320.0,274.4993,274.5486,274.4009,274.5092,2320.0
2019-04-09 13:10:00,278.85,279.02,278.74,279.02,10910.0,274.4993,274.6667,274.3911,274.6667,10910.0
2019-04-09 13:15:00,279.04,279.11,278.97,279.07,6400.0,274.6864,274.7553,274.6175,274.7159,6400.0
2019-04-09 13:20:00,279.12,279.18,278.98,279.07,2243.0,274.7651,274.8242,274.6273,274.7159,2243.0
2019-04-09 13:25:00,279.1,279.15,278.94,278.94,3074.0,274.7454,274.7947,274.5879,274.5879,3074.0
2019-04-09 13:30:00,278.95,279.02,278.92,278.99,2800.0,274.5978,274.6667,274.5682,274.6372,2800.0
2019-04-09 13:35:00,279.01,279.07,278.93,279.0,1700.0,274.6568,274.7159,274.5781,274.647,1700.0
2019-04-09 13:40:00,279.02,279.02,278.85,278.93,1970.0,274.6667,274.6667,274.4993,274.5781,1970.0
2019-04-09 13:45:00,278.9,279.04,278.9,278.97,3528.0,274.5486,274.6864,274.5486,274.6175,3528.0
2019-04-09 13:50:00,278.95,279.11,278.92,279.0,4509.0,274.5978,274.7553,274.5682,274.647,4509.0
2019-04-09 13:55:00,279.03,279.14,279.01,279.05,17969.0,274.6765,274.7848,274.6568,274.6962,17969.0
2019-04-09 14:00:00,279.13,279.14,278.84,278.84,18346.0,274.775,274.7848,274.4895,274.4895,18346.0
2019-04-09 14:05:00,278.85,278.91,278.73,278.9,6088.0,274.4993,274.5584,274.3812,274.5486,6088.0
2019-04-09 14:10:00,278.9,278.93,278.74,278.89,5150.0,274.5486,274.5781,274.3911,274.5387,5150.0
2019-04-09 14:15:00,278.98,279.07,278.89,278.94,8274.0,274.6273,274.7159,274.5387,274.5879,8274.0
2019-04-09 14:20:00,278.88,278.99,278.84,278.86,3514.0,274.5289,274.6372,274.4895,274.5092,3514.0
2019-04-09 14:25:00,278.9,278.92,278.76,278.8,3951.0,274.5486,274.5682,274.4107,274.4501,3951.0
2019-04-09 14:30:00,278.72,278.93,278.72,278.86,4400.0,274.3714,274.5781,274.3714,274.5092,4400.0
2019-04-09 14:35:00,278.81,278.83,278.65,278.65,8282.0,274.46,274.4796,274.3025,274.3025,8282.0
2019-04-09 14:40:00,278.69,278.7,278.17,278.17,5215.0,274.3418,274.3517,273.8299,273.8299,5215.0
2019-04-09 14:45:00,278.14,278.31,278.07,278.28,8793.0,273.8004,273.9678,273.7315,273.9382,8793.0
2019-04-09 14:50:00,278.22,278.27,277.97,278.07,8505.0,273.8792,273.9284,273.6331,273.7315,8505.0
2019-04-09 14:55:00,278.08,278.1,277.91,277.93,12892.0,273.7414,273.761,273.574,273.5937,12892.0
2019-04-09 15:00:00,277.94,278.01,277.77,277.9,7460.0,273.6035,273.6724,273.4362,273.5642,7460.0
2019-04-09 15:05:00,277.85,277.94,277.7,277.93,5608.0,273.5149,273.6035,273.3673,273.5937,5608.0
2019-04-09 15:10:00,277.96,278.02,277.84,277.84,6116.0,273.6232,273.6823,273.5051,273.5051,6116.0
2019-04-09 15:15:00,277.9,278.0,277.87,278.0,14185.0,273.5642,273.6626,273.5346,273.6626,14185.0
2019-04-09 15:20:00,277.94,278.02,277.9,277.91,9111.0,273.6035,273.6823,273.5642,273.574,9111.0
2019-04-09 15:25:00,277.89,277.92,277.77,277.91,13435.0,273.5543,273.5838,273.4362,273.574,13435.0
2019-04-09 15:30:00,277.91,278.36,277.89,278.26,33830.0,273.574,274.017,273.5543,273.9185,33830.0
2019-04-09 15:35:00,278.32,278.36,278.1,278.14,11179.0,273.9776,274.017,273.761,273.8004,11179.0
2019-04-09 15:40:00,278.16,278.16,277.83,277.94,8224.0,273.8201,273.8201,273.4953,273.6035,8224.0
2019-04-09 15:45:00,277.9,277.9,277.62,277.72,11849.0,273.5642,273.5642,273.2885,273.387,11849.0
2019-04-09 15:50:00,277.79,277.88,277.65,277.65,17754.0,273.4559,273.5445,273.3181,273.3181,17754.0
2019-04-09 15:55:00,277.62,278.18,277.27,278.11,77988.0,273.2885,273.8398,272.944,273.7709,77988.0
2019-04-10 09:30:00,278.19,278.78,278.0,278.42,31037.0,273.8496,274.4304,273.6626,274.076,31037.0
2019-04-10 09:35:00,278.51,278.55,278.03,278.33,7400.0,274.1646,274.204,273.6921,273.9875,7400.0
2019-04-10 09:40:00,278.33,278.79,278.22,278.62,4900.0,273.9875,274.4403,273.8792,274.2729,4900.0
2019-04-10 09:45:00,278.61,278.61,278.19,278.29,4603.0,274.2631,274.2631,273.8496,273.9481,4603.0
2019-04-10 09:50:00,278.32,278.45,278.19,278.37,6691.0,273.9776,274.1056,273.8496,274.0268,6691.0
2019-04-10 09:55:00,278.38,278.67,278.38,278.45,5914.0,274.0367,274.3221,274.0367,274.1056,5914.0
2019-04-10 10:00:00,278.55,278.87,278.48,278.53,6976.0,274.204,274.519,274.1351,274.1843,6976.0
2019-04-10 10:05:00,278.48,278.5,278.13,278.38,7155.0,274.1351,274.1548,273.7906,274.0367,7155.0
2019-04-10 10:10:00,278.44,278.57,278.34,278.34,6420.0,274.0957,274.2237,273.9973,273.9973,6420.0
2019-04-10 10:15:00,278.51,278.85,278.4,278.73,6484.0,274.1646,274.4993,274.0564,274.3812,6484.0
2019-04-10 10:20:00,278.79,279.11,278.73,279.11,4810.0,274.4403,274.7553,274.3812,274.7553,4810.0
2019-04-10 10:25:00,278.95,279.02,278.59,278.72,3400.0,274.5978,274.6667,274.2434,274.3714,3400.0
2019-04-10 10:30:00,278.67,278.86,278.57,278.86,6438.0,274.3221,274.5092,274.2237,274.5092,6438.0
2019-04-10 10:35:00,278.97,278.97,278.79,278.96,1200.0,274.6175,274.6175,274.4403,274.6076,1200.0
2019-04-10 10:40:00,278.92,279.12,278.74,278.82,4035.0,274.5682,274.7651,274.3911,274.4698,4035.0
2019-04-10 10:45:00,278.9,279.23,278.9,279.15,3812.0,274.5486,274.8734,274.5486,274.7947,3812.0
2019-04-10 10:50:00,279.07,279.21,278.91,278.91,2655.0,274.7159,274.8537,274.5584,274.5584,2655.0
2019-04-10 10:55:00,278.93,279.2,278.93,278.98,7423.0,274.5781,274.8439,274.5781,274.6273,7423.0
2019-04-10 11:00:00,279.05,279.7,279.05,279.52,6161.0,274.6962,275.3361,274.6962,275.1589,6161.0
2019-04-10 11:05:00,279.59,279.67,279.45,279.63,6793.0,275.2278,275.3065,275.09,275.2672,6793.0
2019-04-10 11:10:00,279.68,279.81,279.62,279.69,2500.0,275.3164,275.4444,275.2573,275.3262,2500.0
2019-04-10 11:15:00,279.69,279.96,279.69,279.87,3554.0,275.3262,275.592,275.3262,275.5034,3554.0
2019-04-10 11:20:00,279.91,280.11,279.77,279.84,11584.0,275.5428,275.7397,275.405,275.4739,11584.0
2019-04-10 11:25:00,279.8,279.8,279.52,279.63,2607.0,275.4345,275.4345,275.1589,275.2672,2607.0
2019-04-10 11:30:00,279.58,279.91,279.58,279.89,2500.0,275.2179,275.5428,275.2179,275.5231,2500.0
2019-04-10 11:35:00,279.94,280.11,279.93,279.95,6522.0,275.5723,275.7397,275.5625,275.5822,6522.0
2019-04-10 11:40:00,279.97,280.0,279.85,279.95,1000.0,275.6019,275.6314,275.4837,275.5822,1000.0
2019-04-10 11:45:00,279.96,279.96,279.46,279.46,6309.0,275.592,275.592,275.0998,275.0998,6309.0
2019-04-10 11:50:00,279.49,279.51,279.26,279.26,5206.0,275.1294,275.149,274.9029,274.9029,5206.0
2019-04-10 11:55:00,279.25,279.36,279.2,279.33,5281.0,274.8931,275.0014,274.8439,274.9718,5281.0
2019-04-10 12:00:00,279.36,279.51,279.29,279.38,8565.0,275.0014,275.149,274.9325,275.0211,8565.0
2019-04-10 12:05:00,279.38,279.58,279.34,279.52,2398.0,275.0211,275.2179,274.9817,275.1589,2398.0
2019-04-10 12:10:00,279.51,279.64,279.51,279.52,4405.0,275.149,275.277,275.149,275.1589,4405.0
2019-04-10 12:15:00,279.54,279.68,279.51,279.67,4594.0,275.1786,275.3164,275.149,275.3065,4594.0
2019-04-10 12:20:00,279.7,279.94,279.7,279.88,2205.0,275.3361,275.5723,275.3361,275.5133,2205.0
2019-04-10 12:25:00,279.88,279.88,279.71,279.72,1906.0,275.5133,275.5133,275.3459,275.3558,1906.0
2019-04-10 12:30:00,279.68,279.82,279.61,279.74,2363.0,275.3164,275.4542,275.2475,275.3755,2363.0
2019-04-10 12:35:00,279.71,279.75,279.56,279.62,1902.0,275.3459,275.3853,275.1983,275.2573,1902.0
2019-04-10 12:40:00,279.57,279.72,279.54,279.62,2605.0,275.2081,275.3558,275.1786,275.2573,2605.0
2019-04-10 12:45:00,279.69,279.69,279.48,279.61,5331.0,275.3262,275.3262,275.1195,275.2475,5331.0
2019-04-10 12:50:00,279.63,279.75,279.63,279.7,3900.0,275.2672,275.3853,275.2672,275.3361,3900.0
2019-04-10 12:55:00,279.7,279.74,279.63,279.64,4801.0,275.3361,275.3755,275.2672,275.277,4801.0
2019-04-10 13:00:00,279.64,279.75,279.52,279.7,5900.0,275.277,275.3853,275.1589,275.3361,5900.0
2019-04-10 13:05:00,279.73,279.84,279.71,279.71,2500.0,275.3656,275.4739,275.3459,275.3459,2500.0
2019-04-10 13:10:00,279.67,279.75,279.67,279.68,1700.0,275.3065,275.3853,275.3065,275.3164,1700.0
2019-04-10 13:15:00,279.72,279.91,279.7,279.91,2484.0,275.3558,275.5428,275.3361,275.5428,2484.0
2019-04-10 13:20:00,279.88,279.9,279.79,279.8,3642.0,275.5133,275.533,275.4247,275.4345,3642.0
2019-04-10 13:25:00,279.8,279.8,279.57,279.57,2706.0,275.4345,275.4345,275.2081,275.2081,2706.0
2019-04-10 13:30:00,279.53,279.55,279.46,279.54,3620.0,275.1687,275.1884,275.0998,275.1786,3620.0
2019-04-10 13:35:00,279.51,279.84,279.51,279.78,30425.0,275.149,275.4739,275.149,275.4148,30425.0
2019-04-10 13:40:00,279.75,279.82,279.51,279.54,5403.0,275.3853,275.4542,275.149,275.1786,5403.0
2019-04-10 13:45:00,279.54,279.58,279.29,279.37,3607.0,275.1786,275.2179,274.9325,275.0112,3607.0
2019-04-10 13:50:00,279.39,279.51,279.37,279.47,3982.0,275.0309,275.149,275.0112,275.1097,3982.0
2019-04-10 13:55:00,279.49,279.54,279.35,279.44,5028.0,275.1294,275.1786,274.9915,275.0801,5028.0
2019-04-10 14:00:00,279.5,279.51,279.31,279.35,4385.0,275.1392,275.149,274.9522,274.9915,4385.0
2019-04-10 14:05:00,279.43,279.43,278.94,278.94,3275.0,275.0703,275.0703,274.5879,274.5879,3275.0
2019-04-10 14:10:00,278.86,278.91,278.59,278.63,5889.0,274.5092,274.5584,274.2434,274.2828,5889.0
2019-04-10 14:15:00,278.65,278.82,278.64,278.75,5201.0,274.3025,274.4698,274.2926,274.4009,5201.0
2019-04-10 14:20:00,278.78,278.78,278.44,278.57,6911.0,274.4304,274.4304,274.0957,274.2237,6911.0
2019-04-10 14:25:00,278.58,278.68,278.45,278.58,4639.0,274.2336,274.332,274.1056,274.2336,4639.0
2019-04-10 14:30:00,278.54,278.56,278.35,278.55,11020.0,274.1942,274.2139,274.0071,274.204,11020.0
2019-04-10 14:35:00,278.6,278.75,278.47,278.59,13494.0,274.2532,274.4009,274.1253,274.2434,13494.0
2019-04-10 14:40:00,278.59,278.76,278.56,278.74,18733.0,274.2434,274.4107,274.2139,274.3911,18733.0
2019-04-10 14:45:00,278.71,278.91,278.37,278.43,34019.0,274.3615,274.5584,274.0268,274.0859,34019.0
2019-04-10 14:50:00,278.42,278.57,278.34,278.45,5527.0,274.076,274.2237,273.9973,274.1056,5527.0
2019-04-10 14:55:00,278.46,278.52,278.29,278.29,11521.0,274.1154,274.1745,273.9481,273.9481,11521.0
2019-04-10 15:00:00,278.28,278.6,278.22,278.5,10293.0,273.9382,274.2532,273.8792,274.1548,10293.0
2019-04-10 15:05:00,278.5,278.68,278.45,278.68,4713.0,274.1548,274.332,274.1056,274.332,4713.0
2019-04-10 15:10:00,278.67,278.68,278.48,278.53,9556.0,274.3221,274.332,274.1351,274.1843,9556.0
2019-04-10 15:15:00,278.51,278.55,278.44,278.55,6000.0,274.1646,274.204,274.0957,274.204,6000.0
2019-04-10 15:20:00,278.53,278.58,278.39,278.4,5825.0,274.1843,274.2336,274.0465,274.0564,5825.0
2019-04-10 15:25:00,278.39,278.39,278.1,278.26,13427.0,274.0465,274.0465,273.761,273.9185,13427.0
2019-04-10 15:30:00,278.29,278.37,278.2,278.25,8600.0,273.9481,274.0268,273.8595,273.9087,8600.0
2019-04-10 15:35:00,278.29,278.34,278.09,278.25,10198.0,273.9481,273.9973,273.7512,273.9087,10198.0
2019-04-10 15:40:00,278.3,278.31,278.14,278.22,10548.0,273.9579,273.9678,273.8004,273.8792,10548.0
2019-04-10 15:45:00,278.23,278.27,278.17,278.27,11850.0,273.889,273.9284,273.8299,273.9284,11850.0
2019-04-10 15:50:00,278.32,278.38,278.19,278.22,24104.0,273.9776,274.0367,273.8496,273.8792,24104.0
2019-04-10 15:55:00,278.21,278.91,278.09,278.85,82193.0,273.8693,274.5584,273.7512,274.4993,82193.0
2019-04-11 09:30:00,278.57,279.56,278.57,278.95,16800.0,274.2237,275.1983,274.2237,274.5978,16800.0
2019-04-11 09:35:00,279.07,279.14,278.42,278.51,5966.0,274.7159,274.7848,274.076,274.1646,5966.0
2019-04-11 09:40:00,278.3,278.61,278.3,278.6,6629.0,273.9579,274.2631,273.9579,274.2532,6629.0
2019-04-11 09:45:00,278.55,278.55,278.2,278.29,2190.0,274.204,274.204,273.8595,273.9481,2190.0
2019-04-11 09:50:00,278.34,278.34,277.48,277.63,2842.0,273.9973,273.9973,273.1507,273.2984,2842.0
2019-04-11 09:55:00,277.47,278.1,277.47,278.0,3100.0,273.1409,273.761,273.1409,273.6626,3100.0
2019-04-11 10:00:00,278.04,278.3,277.92,278.3,3924.0,273.702,273.9579,273.5838,273.9579,3924.0
2019-04-11 10:05:00,278.13,278.13,277.81,278.08,4773.0,273.7906,273.7906,273.4756,273.7414,4773.0
2019-04-11 10:10:00,278.17,278.2,277.86,278.06,1881.0,273.8299,273.8595,273.5248,273.7217,1881.0
2019-04-11 10:15:00,278.15,278.46,278.15,278.31,2742.0,273.8103,274.1154,273.8103,273.9678,2742.0
2019-04-11 10:20:00,278.23,278.55,278.05,278.55,3728.0,273.889,274.204,273.7118,274.204,3728.0
2019-04-11 10:25:00,278.57,278.99,278.49,278.87,3770.0,274.2237,274.6372,274.145,274.519,3770.0
2019-04-11 10:30:00,278.83,278.86,278.49,278.73,2900.0,274.4796,274.5092,274.145,274.3812,2900.0
2019-04-11 10:35:00,278.74,279.08,278.73,278.83,2100.0,274.3911,274.7257,274.3812,274.4796,2100.0
2019-04-11 10:40:00,279.01,279.22,278.95,279.22,2745.0,274.6568,274.8636,274.5978,274.8636,2745.0
2019-04-11 10:45:00,279.17,279.25,279.0,279.02,2997.0,274.8143,274.8931,274.647,274.6667,2997.0
2019-04-11 10:50:00,279.05,279.17,278.95,279.17,4100.0,274.6962,274.8143,274.5978,274.8143,4100.0
2019-04-11 10:55:00,279.08,279.39,279.05,279.39,5609.0,274.7257,275.0309,274.6962,275.0309,5609.0
2019-04-11 11:00:00,279.35,279.5,279.15,279.5,5098.0,274.9915,275.1392,274.7947,275.1392,5098.0
2019-04-11 11:05:00,279.53,279.65,279.49,279.65,1620.0,275.1687,275.2869,275.1294,275.2869,1620.0
2019-04-11 11:10:00,279.69,279.76,279.6,279.6,4702.0,275.3262,275.3951,275.2376,275.2376,4702.0
2019-04-11 11:15:00,279.64,279.73,279.42,279.63,4890.0,275.277,275.3656,275.0604,275.2672,4890.0
2019-04-11 11:20:00,279.66,279.84,279.6,279.73,3135.0,275.2967,275.4739,275.2376,275.3656,3135.0
2019-04-11 11:25:00,279.81,279.81,279.54,279.56,7163.0,275.4444,275.4444,275.1786,275.1983,7163.0
2019-04-11 11:30:00,279.57,279.61,279.48,279.48,6264.0,275.2081,275.2475,275.1195,275.1195,6264.0
2019-04-11 11:35:00,279.49,279.52,279.2,279.21,8959.0,275.1294,275.1589,274.8439,274.8537,8959.0
2019-04-11 11:40:00,279.16,279.19,278.6,279.09,12995.0,274.8045,274.834,274.2532,274.7356,12995.0
2019-04-11 11:45:00,279.05,279.17,278.94,278.94,3035.0,274.6962,274.8143,274.5879,274.5879,3035.0
2019-04-11 11:50:00,278.94,279.07,278.79,279.04,1100.0,274.5879,274.7159,274.4403,274.6864,1100.0
2019-04-11 11:55:00,279.02,279.19,278.96,279.19,3209.0,274.6667,274.834,274.6076,274.834,3209.0
2019-04-11 12:00:00,279.2,279.29,279.13,279.23,6364.0,274.8439,274.9325,274.775,274.8734,6364.0
2019-04-11 12:05:00,279.22,279.24,279.07,279.18,5872.0,274.8636,274.8833,274.7159,274.8242,5872.0
2019-04-11 12:10:00,279.27,279.32,278.99,279.09,2659.0,274.9128,274.962,274.6372,274.7356,2659.0
2019-04-11 12:15:00,278.9,279.05,278.86,278.93,1876.0,274.5486,274.6962,274.5092,274.5781,1876.0
2019-04-11 12:20:00,278.89,279.03,278.79,279.01,2100.0,274.5387,274.6765,274.4403,274.6568,2100.0
2019-04-11 12:25:00,278.92,279.01,278.78,278.83,4013.0,274.5682,274.6568,274.4304,274.4796,4013.0
2019-04-11 12:30:00,278.7,278.98,278.7,278.94,3300.0,274.3517,274.6273,274.3517,274.5879,3300.0
2019-04-11 12:35:00,279.0,279.16,278.98,279.12,3130.0,274.647,274.8045,274.6273,274.7651,3130.0
2019-04-11 12:40:00,279.17,279.24,279.16,279.21,854.0,274.8143,274.8833,274.8045,274.8537,854.0
2019-04-11 12:45:00,279.22,279.3,279.04,279.11,2301.0,274.8636,274.9423,274.6864,274.7553,2301.0
2019-04-11 12:50:00,279.11,279.29,279.11,279.28,1380.0,274.7553,274.9325,274.7553,274.9226,1380.0
2019-04-11 12:55:00,279.21,279.35,279.19,279.27,2079.0,274.8537,274.9915,274.834,274.9128,2079.0
2019-04-11 13:00:00,279.29,279.55,279.29,279.55,2862.0,274.9325,275.1884,274.9325,275.1884,2862.0
2019-04-11 13:05:00,279.6,279.67,279.46,279.67,2476.0,275.2376,275.3065,275.0998,275.3065,2476.0
2019-04-11 13:10:00,279.63,279.75,279.53,279.65,9848.0,275.2672,275.3853,275.1687,275.2869,9848.0
2019-04-11 13:15:00,279.63,279.63,279.48,279.48,4341.0,275.2672,275.2672,275.1195,275.1195,4341.0
2019-04-11 13:20:00,279.54,279.63,279.52,279.52,2474.0,275.1786,275.2672,275.1589,275.1589,2474.0
2019-04-11 13:25:00,279.56,279.63,279.5,279.54,4066.0,275.1983,275.2672,275.1392,275.1786,4066.0
2019-04-11 13:30:00,279.5,279.5,279.32,279.48,5624.0,275.1392,275.1392,274.962,275.1195,5624.0
2019-04-11 13:35:00,279.47,279.55,279.41,279.44,5171.0,275.1097,275.1884,275.0506,275.0801,5171.0
2019-04-11 13:40:00,279.46,279.53,279.15,279.19,3854.0,275.0998,275.1687,274.7947,274.834,3854.0
2019-04-11 13:45:00,279.17,279.25,279.08,279.16,2600.0,274.8143,274.8931,274.7257,274.8045,2600.0
2019-04-11 13:50:00,279.21,279.34,279.2,279.21,3236.0,274.8537,274.9817,274.8439,274.8537,3236.0
2019-04-11 13:55:00,279.16,279.36,279.07,279.2,6427.0,274.8045,275.0014,274.7159,274.8439,6427.0
2019-04-11 14:00:00,279.23,279.31,279.15,279.28,2741.0,274.8734,274.9522,274.7947,274.9226,2741.0
2019-04-11 14:05:00,279.3,279.48,279.21,279.27,13929.0,274.9423,275.1195,274.8537,274.9128,13929.0
2019-04-11 14:10:00,279.3,279.49,279.22,279.3,22436.0,274.9423,275.1294,274.8636,274.9423,22436.0
2019-04-11 14:15:00,279.34,279.42,279.29,279.29,8132.0,274.9817,275.0604,274.9325,274.9325,8132.0
2019-04-11 14:20:00,279.29,279.29,279.11,279.16,15705.0,274.9325,274.9325,274.7553,274.8045,15705.0
2019-04-11 14:25:00,279.08,279.16,278.96,278.96,7150.0,274.7257,274.8045,274.6076,274.6076,7150.0
2019-04-11 14:30:00,278.97,279.2,278.94,279.11,6955.0,274.6175,274.8439,274.5879,274.7553,6955.0
2019-04-11 14:35:00,279.04,279.05,278.96,278.96,3400.0,274.6864,274.6962,274.6076,274.6076,3400.0
2019-04-11 14:40:00,278.99,279.1,278.92,278.98,6146.0,274.6372,274.7454,274.5682,274.6273,6146.0
2019-04-11 14:45:00,278.9,279.07,278.88,278.92,4281.0,274.5486,274.7159,274.5289,274.5682,4281.0
2019-04-11 14:50:00,278.92,279.03,278.8,278.91,22995.0,274.5682,274.6765,274.4501,274.5584,22995.0
2019-04-11 14:55:00,278.94,279.15,278.81,278.91,9741.0,274.5879,274.7947,274.46,274.5584,9741.0
2019-04-11 15:00:00,278.94,279.06,278.93,279.0,3801.0,274.5879,274.7061,274.5781,274.647,3801.0
2019-04-11 15:05:00,279.15,279.2,279.11,279.17,2529.0,274.7947,274.8439,274.7553,274.8143,2529.0
2019-04-11 15:10:00,279.16,279.31,279.14,279.25,29940.0,274.8045,274.9522,274.7848,274.8931,29940.0
2019-04-11 15:15:00,279.25,279.57,279.22,279.5,31421.0,274.8931,275.2081,274.8636,275.1392,31421.0
2019-04-11 15:20:00,279.5,279.63,279.48,279.56,6486.0,275.1392,275.2672,275.1195,275.1983,6486.0
2019-04-11 15:25:00,279.56,279.56,279.31,279.32,4264.0,275.1983,275.1983,274.9522,274.962,4264.0
2019-04-11 15:30:00,279.39,279.54,279.37,279.53,10592.0,275.0309,275.1786,275.0112,275.1687,10592.0
2019-04-11 15:35:00,279.49,280.07,279.49,280.01,18723.0,275.1294,275.7003,275.1294,275.6412,18723.0
2019-04-11 15:40:00,280.01,280.24,279.96,280.12,16909.0,275.6412,275.8677,275.592,275.7495,16909.0
2019-04-11 15:45:00,280.1,280.42,280.1,280.32,25623.0,275.7298,276.0448,275.7298,275.9464,25623.0
2019-04-11 15:50:00,280.33,280.69,280.33,280.66,45009.0,275.9562,276.3106,275.9562,276.2811,45009.0
2019-04-11 15:55:00,280.61,281.03,280.46,280.52,115727.0,276.2319,276.6453,276.0842,276.1433,115727.0
2019-04-12 09:30:00,282.62,282.62,281.82,282.01,30520.0,278.2105,278.2105,277.423,277.61,30520.0
2019-04-12 09:35:00,281.91,282.39,281.65,282.14,21976.0,277.5116,277.9841,277.2557,277.738,21976.0
2019-04-12 09:40:00,281.95,282.19,281.81,281.91,23349.0,277.551,277.7872,277.4132,277.5116,23349.0
2019-04-12 09:45:00,281.9,282.22,281.7,282.17,12410.0,277.5018,277.8168,277.3049,277.7675,12410.0
2019-04-12 09:50:00,282.16,282.92,282.13,282.92,7095.0,277.7577,278.5058,277.7282,278.5058,7095.0
2019-04-12 09:55:00,282.91,282.98,282.34,282.45,9428.0,278.496,278.5649,277.9349,278.0432,9428.0
2019-04-12 10:00:00,282.45,282.63,281.7,282.43,28122.0,278.0432,278.2204,277.3049,278.0235,28122.0
2019-04-12 10:05:00,282.35,282.66,282.22,282.38,12285.0,277.9447,278.2499,277.8168,277.9743,12285.0
2019-04-12 10:10:00,282.43,282.56,282.31,282.46,14411.0,278.0235,278.1515,277.9054,278.053,14411.0
2019-04-12 10:15:00,282.45,282.7,282.43,282.43,17789.0,278.0432,278.2893,278.0235,278.0235,17789.0
2019-04-12 10:20:00,282.43,282.92,282.43,282.65,13918.0,278.0235,278.5058,278.0235,278.24,13918.0
2019-04-12 10:25:00,282.69,282.78,282.54,282.58,23084.0,278.2794,278.368,278.1318,278.1711,23084.0
2019-04-12 10:30:00,282.69,282.76,282.6,282.65,11348.0,278.2794,278.3483,278.1908,278.24,11348.0
2019-04-12 10:35:00,282.7,282.71,282.43,282.47,16515.0,278.2893,278.2991,278.0235,278.0629,16515.0
2019-04-12 10:40:00,282.44,282.7,282.34,282.62,14354.0,278.0333,278.2893,277.9349,278.2105,14354.0
2019-04-12 10:45:00,282.65,282.69,282.39,282.39,12189.0,278.24,278.2794,277.9841,277.9841,12189.0
2019-04-12 10:50:00,282.43,282.46,282.18,282.39,27837.0,278.0235,278.053,277.7774,277.9841,27837.0
2019-04-12 10:55:00,282.37,282.38,282.12,282.32,30509.0,277.9644,277.9743,277.7183,277.9152,30509.0
2019-04-12 11:00:00,282.32,282.46,282.08,282.4,11825.0,277.9152,278.053,277.6789,277.994,11825.0
2019-04-12 11:05:00,282.32,282.43,282.06,282.13,17509.0,277.9152,278.0235,277.6593,277.7282,17509.0
2019-04-12 11:10:00,282.09,282.14,281.82,282.13,10771.0,277.6888,277.738,277.423,277.7282,10771.0
2019-04-12 11:15:00,282.13,282.45,282.09,282.3,18968.0,277.7282,278.0432,277.6888,277.8955,18968.0
2019-04-12 11:20:00,282.29,282.5,282.17,282.25,44394.0,277.8857,278.0924,277.7675,277.8463,44394.0
2019-04-12 11:25:00,282.21,282.28,282.07,282.11,9735.0,277.8069,277.8758,277.6691,277.7085,9735.0
2019-04-12 11:30:00,282.06,282.27,282.04,282.2,15621.0,277.6593,277.866,277.6396,277.7971,15621.0
2019-04-12 11:35:00,282.16,282.24,282.05,282.18,4000.0,277.7577,277.8364,277.6494,277.7774,4000.0
2019-04-12 11:40:00,282.18,282.2,281.94,281.96,12856.0,277.7774,277.7971,277.5411,277.5608,12856.0
2019-04-12 11:45:00,281.92,282.1,281.82,282.06,9577.0,277.5214,277.6986,277.423,277.6593,9577.0
2019-04-12 11:50:00,282.14,282.14,281.86,281.95,7589.0,277.738,277.738,277.4624,277.551,7589.0
2019-04-12 11:55:00,281.94,282.01,281.78,282.01,11711.0,277.5411,277.61,277.3836,277.61,11711.0
2019-04-12 12:00:00,281.95,281.98,281.53,281.57,19260.0,277.551,277.5805,277.1375,277.1769,19260.0
2019-04-12 12:05:00,281.58,281.8,281.46,281.75,16074.0,277.1867,277.4033,277.0686,277.3541,16074.0
2019-04-12 12:10:00,281.72,281.78,281.7,281.72,4031.0,277.3246,277.3836,277.3049,277.3246,4031.0
2019-04-12 12:15:00,281.78,281.91,281.69,281.71,5401.0,277.3836,277.5116,277.295,277.3147,5401.0
2019-04-12 12:20:00,281.7,281.9,281.64,281.73,9848.0,277.3049,277.5018,277.2458,277.3344,9848.0
2019-04-12 12:25:00,281.72,281.93,281.69,281.9,2917.0,277.3246,277.5313,277.295,277.5018,2917.0
2019-04-12 12:30:00,281.88,281.95,281.61,281.61,9407.0,277.4821,277.551,277.2163,277.2163,9407.0
2019-04-12 12:35:00,281.6,281.62,281.18,281.31,14809.0,277.2064,277.2261,276.793,276.921,14809.0
2019-04-12 12:40:00,281.27,281.4,281.26,281.33,9287.0,276.8816,277.0096,276.8717,276.9406,9287.0
2019-04-12 12:45:00,281.31,281.33,281.15,281.15,3637.0,276.921,276.9406,276.7635,276.7635,3637.0
2019-04-12 12:50:00,281.19,281.41,281.16,281.37,13345.0,276.8028,277.0194,276.7733,276.98,13345.0
2019-04-12 12:55:00,281.36,281.53,281.34,281.53,10202.0,276.9702,277.1375,276.9505,277.1375,10202.0
2019-04-12 13:00:00,281.53,281.53,281.36,281.44,9348.0,277.1375,277.1375,276.9702,277.0489,9348.0
2019-04-12 13:05:00,281.45,281.71,281.45,281.62,10024.0,277.0588,277.3147,277.0588,277.2261,10024.0
2019-04-12 13:10:00,281.63,281.64,281.48,281.52,9846.0,277.236,277.2458,277.0883,277.1277,9846.0
2019-04-12 13:15:00,281.57,281.63,281.57,281.6,1845.0,277.1769,277.236,277.1769,277.2064,1845.0
2019-04-12 13:20:00,281.62,281.62,281.5,281.5,3835.0,277.2261,277.2261,277.108,277.108,3835.0
2019-04-12 13:25:00,281.5,281.54,281.31,281.34,7304.0,277.108,277.1474,276.921,276.9505,7304.0
2019-04-12 13:30:00,281.35,281.36,281.03,281.03,2750.0,276.9603,276.9702,276.6453,276.6453,2750.0
2019-04-12 13:35:00,281.03,281.07,280.89,280.92,10738.0,276.6453,276.6847,276.5075,276.537,10738.0
2019-04-12 13:40:00,280.94,281.0,280.89,280.91,3867.0,276.5567,276.6158,276.5075,276.5272,3867.0
2019-04-12 13:45:00,280.92,280.92,280.74,280.74,2383.0,276.537,276.537,276.3598,276.3598,2383.0
2019-04-12 13:50:00,280.74,280.74,280.63,280.63,3385.0,276.3598,276.3598,276.2516,276.2516,3385.0
2019-04-12 13:55:00,280.63,280.63,280.32,280.33,11824.0,276.2516,276.2516,275.9464,275.9562,11824.0
2019-04-12 14:00:00,280.29,280.59,280.23,280.51,5028.0,275.9169,276.2122,275.8578,276.1334,5028.0
2019-04-12 14:05:00,280.57,280.77,280.57,280.77,5633.0,276.1925,276.3894,276.1925,276.3894,5633.0
2019-04-12 14:10:00,280.73,280.8,280.54,280.54,2719.0,276.35,276.4189,276.163,276.163,2719.0
2019-04-12 14:15:00,280.51,280.51,280.21,280.22,3495.0,276.1334,276.1334,275.8381,275.848,3495.0
2019-04-12 14:20:00,280.23,280.24,280.02,280.03,9779.0,275.8578,275.8677,275.6511,275.6609,9779.0
2019-04-12 14:25:00,280.05,280.05,279.73,279.81,7473.0,275.6806,275.6806,275.3656,275.4444,7473.0
2019-04-12 14:30:00,279.89,279.91,279.67,279.73,5011.0,275.5231,275.5428,275.3065,275.3656,5011.0
2019-04-12 14:35:00,279.74,280.03,279.69,279.99,5752.0,275.3755,275.6609,275.3262,275.6216,5752.0
2019-04-12 14:40:00,279.99,280.01,279.7,279.94,4307.0,275.6216,275.6412,275.3361,275.5723,4307.0
2019-04-12 14:45:00,279.9,279.95,279.85,279.94,4631.0,275.533,275.5822,275.4837,275.5723,4631.0
2019-04-12 14:50:00,279.94,280.15,279.93,280.1,4168.0,275.5723,275.7791,275.5625,275.7298,4168.0
2019-04-12 14:55:00,280.13,280.25,280.1,280.15,4200.0,275.7594,275.8775,275.7298,275.7791,4200.0
2019-04-12 15:00:00,280.11,280.39,280.11,280.39,5106.0,275.7397,276.0153,275.7397,276.0153,5106.0
2019-04-12 15:05:00,280.38,280.8,280.33,280.78,9271.0,276.0055,276.4189,275.9562,276.3992,9271.0
2019-04-12 15:10:00,280.79,280.94,280.75,280.75,9399.0,276.4091,276.5567,276.3697,276.3697,9399.0
2019-04-12 15:15:00,280.75,280.77,280.64,280.68,12998.0,276.3697,276.3894,276.2614,276.3008,12998.0
2019-04-12 15:20:00,280.58,280.58,280.12,280.37,45469.0,276.2023,276.2023,275.7495,275.9956,45469.0
2019-04-12 15:25:00,280.36,280.38,279.83,279.95,56090.0,275.9858,276.0055,275.464,275.5822,56090.0
2019-04-12 15:30:00,279.93,280.57,279.8,280.4,34926.0,275.5625,276.1925,275.4345,276.0252,34926.0
2019-04-12 15:35:00,280.4,280.78,280.31,280.74,10876.0,276.0252,276.3992,275.9366,276.3598,10876.0
2019-04-12 15:40:00,280.74,280.92,280.47,280.9,19733.0,276.3598,276.537,276.0941,276.5174,19733.0
2019-04-12 15:45:00,280.88,280.97,280.64,280.97,18294.0,276.4977,276.5863,276.2614,276.5863,18294.0
2019-04-12 15:50:00,280.97,280.97,280.1,280.1,19598.0,276.5863,276.5863,275.7298,275.7298,19598.0
2019-04-12 15:55:00,280.12,280.7,279.94,280.65,83179.0,275.7495,276.3205,275.5723,276.2713,83179.0
2019-04-15 09:30:00,280.37,281.15,279.14,280.13,23315.0,275.9956,276.7635,274.7848,275.7594,23315.0
2019-04-15 09:35:00,280.34,280.9,280.34,280.66,17038.0,275.9661,276.5174,275.9661,276.2811,17038.0
2019-04-15 09:40:00,280.51,280.75,280.3,280.6,6214.0,276.1334,276.3697,275.9267,276.222,6214.0
2019-04-15 09:45:00,280.62,280.73,279.9,280.2,11503.0,276.2417,276.35,275.533,275.8283,11503.0
2019-04-15 09:50:00,280.38,280.39,280.0,280.09,4568.0,276.0055,276.0153,275.6314,275.72,4568.0
2019-04-15 09:55:00,280.09,280.35,279.68,279.74,10536.0,275.72,275.9759,275.3164,275.3755,10536.0
2019-04-15 10:00:00,279.7,279.86,279.3,279.42,4420.0,275.3361,275.4936,274.9423,275.0604,4420.0
2019-04-15 10:05:00,279.46,279.82,279.45,279.51,5529.0,275.0998,275.4542,275.09,275.149,5529.0
2019-04-15 10:10:00,279.39,279.48,279.27,279.35,3800.0,275.0309,275.1195,274.9128,274.9915,3800.0
2019-04-15 10:15:00,279.37,279.37,278.79,278.85,8832.0,275.0112,275.0112,274.4403,274.4993,8832.0
2019-04-15 10:20:00,278.82,278.98,278.78,278.8,8453.0,274.4698,274.6273,274.4304,274.4501,8453.0
2019-04-15 10:25:00,278.93,279.0,278.27,278.34,10900.0,274.5781,274.647,273.9284,273.9973,10900.0
2019-04-15 10:30:00,278.35,278.43,278.0,278.13,21881.0,274.0071,274.0859,273.6626,273.7906,21881.0
2019-04-15 10:35:00,278.15,278.39,277.4,277.51,13227.0,273.8103,274.0465,273.072,273.1802,13227.0
2019-04-15 10:40:00,277.51,277.58,277.17,277.23,10054.0,273.1802,273.2492,272.8455,272.9046,10054.0
2019-04-15 10:45:00,277.22,277.28,276.69,276.79,25224.0,272.8948,272.9538,272.373,272.4715,25224.0
2019-04-15 10:50:00,276.81,277.2,276.71,277.19,10879.0,272.4912,272.8751,272.3927,272.8652,10879.0
2019-04-15 10:55:00,277.19,277.59,277.06,277.51,10238.0,272.8652,273.259,272.7373,273.1802,10238.0
2019-04-15 11:00:00,277.59,277.93,277.47,277.6,6021.0,273.259,273.5937,273.1409,273.2688,6021.0
2019-04-15 11:05:00,277.58,277.58,276.84,277.15,29195.0,273.2492,273.2492,272.5207,272.8259,29195.0
2019-04-15 11:10:00,277.12,277.25,276.65,276.75,75298.0,272.7963,272.9243,272.3337,272.4321,75298.0
2019-04-15 11:15:00,276.76,276.9,276.02,276.73,56015.0,272.4419,272.5798,271.7135,272.4124,56015.0
2019-04-15 11:20:00,276.82,276.9,276.06,276.13,25090.0,272.501,272.5798,271.7529,271.8218,25090.0
2019-04-15 11:25:00,276.13,276.29,275.63,275.82,17464.0,271.8218,271.9793,271.3296,271.5166,17464.0
2019-04-15 11:30:00,275.73,275.86,275.2,275.46,15241.0,271.428,271.556,270.9063,271.1622,15241.0
2019-04-15 11:35:00,275.42,275.75,275.18,275.75,20322.0,271.1229,271.4477,270.8866,271.4477,20322.0
2019-04-15 11:40:00,275.92,276.08,275.16,275.19,33220.0,271.6151,271.7726,270.8669,270.8964,33220.0
2019-04-15 11:45:00,275.19,275.34,275.07,275.18,22362.0,270.8964,271.0441,270.7783,270.8866,22362.0
2019-04-15 11:50:00,275.18,275.49,275.03,275.49,21127.0,270.8866,271.1918,270.7389,271.1918,21127.0
2019-04-15 11:55:00,275.54,275.79,275.3,275.58,9237.0,271.241,271.4871,271.0047,271.2804,9237.0
2019-04-15 12:00:00,275.65,275.91,275.41,275.8,14415.0,271.3493,271.6052,271.113,271.4969,14415.0
2019-04-15 12:05:00,275.88,276.01,275.77,275.87,4608.0,271.5757,271.7036,271.4674,271.5658,4608.0
2019-04-15 12:10:00,275.86,275.86,275.65,275.84,5025.0,271.556,271.556,271.3493,271.5363,5025.0
2019-04-15 12:15:00,275.86,275.9,275.64,275.82,12591.0,271.556,271.5954,271.3394,271.5166,12591.0
2019-04-15 12:20:00,275.83,275.83,275.5,275.76,14200.0,271.5265,271.5265,271.2016,271.4575,14200.0
2019-04-15 12:25:00,275.79,276.26,275.78,276.21,15670.0,271.4871,271.9497,271.4772,271.9005,15670.0
2019-04-15 12:30:00,276.2,276.5,276.19,276.34,9442.0,271.8907,272.186,271.8808,272.0285,9442.0
2019-04-15 12:35:00,276.33,276.65,276.33,276.65,3848.0,272.0187,272.3337,272.0187,272.3337,3848.0
2019-04-15 12:40:00,276.67,276.83,276.66,276.78,3147.0,272.3534,272.5109,272.3435,272.4616,3147.0
2019-04-15 12:45:00,276.8,276.91,276.8,276.91,1110.0,272.4813,272.5896,272.4813,272.5896,1110.0
2019-04-15 12:50:00,276.92,277.04,276.79,277.0,2733.0,272.5994,272.7176,272.4715,272.6782,2733.0
2019-04-15 12:55:00,276.99,277.1,276.93,277.04,5522.0,272.6684,272.7766,272.6093,272.7176,5522.0
2019-04-15 13:00:00,277.04,277.07,276.96,276.99,1715.0,272.7176,272.7471,272.6388,272.6684,1715.0
2019-04-15 13:05:00,277.02,277.25,276.98,277.22,4608.0,272.6979,272.9243,272.6585,272.8948,4608.0
2019-04-15 13:10:00,277.19,277.41,277.11,277.31,6500.0,272.8652,273.0818,272.7865,272.9834,6500.0
2019-04-15 13:15:00,277.32,277.45,277.31,277.4,7744.0,272.9932,273.1212,272.9834,273.072,7744.0
2019-04-15 13:20:00,277.4,277.4,277.06,277.1,11239.0,273.072,273.072,272.7373,272.7766,11239.0
2019-04-15 13:25:00,277.21,277.21,277.03,277.16,4135.0,272.8849,272.8849,272.7077,272.8357,4135.0
2019-04-15 13:30:00,277.11,277.17,276.95,276.97,5555.0,272.7865,272.8455,272.629,272.6487,5555.0
2019-04-15 13:35:00,276.93,277.21,276.89,277.21,7599.0,272.6093,272.8849,272.5699,272.8849,7599.0
2019-04-15 13:40:00,277.29,277.46,277.22,277.23,7184.0,272.9637,273.131,272.8948,272.9046,7184.0
2019-04-15 13:45:00,277.23,277.44,277.22,277.25,9299.0,272.9046,273.1113,272.8948,272.9243,9299.0
2019-04-15 13:50:00,277.25,277.26,277.0,277.1,3400.0,272.9243,272.9341,272.6782,272.7766,3400.0
2019-04-15 13:55:00,277.1,277.17,276.98,276.99,8422.0,272.7766,272.8455,272.6585,272.6684,8422.0
2019-04-15 14:00:00,276.96,276.96,276.76,276.85,9013.0,272.6388,272.6388,272.4419,272.5305,9013.0
2019-04-15 14:05:00,276.79,276.79,276.56,276.75,19667.0,272.4715,272.4715,272.2451,272.4321,19667.0
2019-04-15 14:10:00,276.66,276.73,276.54,276.63,20697.0,272.3435,272.4124,272.2254,272.314,20697.0
2019-04-15 14:15:00,276.68,276.8,276.15,276.28,51783.0,272.3632,272.4813,271.8415,271.9694,51783.0
2019-04-15 14:20:00,276.29,276.37,276.16,276.17,22833.0,271.9793,272.058,271.8513,271.8612,22833.0
2019-04-15 14:25:00,276.17,276.49,276.1,276.37,37252.0,271.8612,272.1762,271.7922,272.058,37252.0
2019-04-15 14:30:00,276.36,276.36,276.06,276.06,22980.0,272.0482,272.0482,271.7529,271.7529,22980.0
2019-04-15 14:35:00,276.06,276.5,276.04,276.5,45776.0,271.7529,272.186,271.7332,272.186,45776.0
2019-04-15 14:40:00,276.5,276.75,276.5,276.68,3600.0,272.186,272.4321,272.186,272.3632,3600.0
2019-04-15 14:45:00,276.68,276.69,276.26,276.26,5426.0,272.3632,272.373,271.9497,271.9497,5426.0
2019-04-15 14:50:00,276.31,276.5,276.24,276.27,11046.0,271.999,272.186,271.9301,271.9596,11046.0
2019-04-15 14:55:00,276.3,276.43,276.19,276.21,11894.0,271.9891,272.1171,271.8808,271.9005,11894.0
2019-04-15 15:00:00,276.2,276.31,276.04,276.31,44511.0,271.8907,271.999,271.7332,271.999,44511.0
2019-04-15 15:05:00,276.25,276.32,276.18,276.28,8920.0,271.9399,272.0088,271.871,271.9694,8920.0
2019-04-15 15:10:00,276.31,276.31,276.12,276.24,10609.0,271.999,271.999,271.8119,271.9301,10609.0
2019-04-15 15:15:00,276.29,276.44,276.18,276.25,9602.0,271.9793,272.1269,271.871,271.9399,9602.0
2019-04-15 15:20:00,276.3,276.42,276.15,276.16,18421.0,271.9891,272.1073,271.8415,271.8513,18421.0
2019-04-15 15:25:00,276.16,276.24,276.1,276.1,17367.0,271.8513,271.9301,271.7922,271.7922,17367.0
2019-04-15 15:30:00,276.12,276.75,276.12,276.57,14004.0,271.8119,272.4321,271.8119,272.2549,14004.0
2019-04-15 15:35:00,276.59,276.95,276.58,276.82,8304.0,272.2746,272.629,272.2648,272.501,8304.0
2019-04-15 15:40:00,276.8,276.86,276.62,276.79,12848.0,272.4813,272.5404,272.3041,272.4715,12848.0
2019-04-15 15:45:00,276.75,276.98,276.6,276.93,19415.0,272.4321,272.6585,272.2844,272.6093,19415.0
2019-04-15 15:50:00,276.97,277.51,276.87,277.5,29750.0,272.6487,273.1802,272.5502,273.1704,29750.0
2019-04-15 15:55:00,277.47,277.77,277.29,277.53,64462.0,273.1409,273.4362,272.9637,273.1999,64462.0
2019-04-16 09:30:00,279.31,279.32,278.08,278.79,27020.0,274.9522,274.962,273.7414,274.4403,27020.0
2019-04-16 09:35:00,278.99,279.77,278.95,279.17,18970.0,274.6372,275.405,274.5978,274.8143,18970.0
2019-04-16 09:40:00,279.13,279.13,278.16,278.16,12355.0,274.775,274.775,273.8201,273.8201,12355.0
2019-04-16 09:45:00,278.15,278.15,277.15,277.45,10284.0,273.8103,273.8103,272.8259,273.1212,10284.0
2019-04-16 09:50:00,277.6,278.16,277.51,277.8,7121.0,273.2688,273.8201,273.1802,273.4657,7121.0
2019-04-16 09:55:00,277.7,277.86,277.52,277.82,4915.0,273.3673,273.5248,273.1901,273.4854,4915.0
2019-04-16 10:00:00,277.95,278.5,277.77,278.44,6829.0,273.6134,274.1548,273.4362,274.0957,6829.0
2019-04-16 10:05:00,278.57,278.57,278.3,278.3,2409.0,274.2237,274.2237,273.9579,273.9579,2409.0
2019-04-16 10:10:00,278.38,278.73,278.38,278.62,11417.0,274.0367,274.3812,274.0367,274.2729,11417.0
2019-04-16 10:15:00,278.62,278.68,278.2,278.2,9040.0,274.2729,274.332,273.8595,273.8595,9040.0
2019-04-16 10:20:00,278.3,278.43,278.18,278.19,10662.0,273.9579,274.0859,273.8398,273.8496,10662.0
2019-04-16 10:25:00,278.19,278.3,277.99,278.19,15319.0,273.8496,273.9579,273.6528,273.8496,15319.0
2019-04-16 10:30:00,278.19,278.48,278.15,278.35,22481.0,273.8496,274.1351,273.8103,274.0071,22481.0
2019-04-16 10:35:00,278.33,279.25,278.2,278.93,106679.0,273.9875,274.8931,273.8595,274.5781,106679.0
2019-04-16 10:40:00,278.97,279.15,278.91,278.91,29111.0,274.6175,274.7947,274.5584,274.5584,29111.0
2019-04-16 10:45:00,278.81,278.85,278.46,278.52,7250.0,274.46,274.4993,274.1154,274.1745,7250.0
2019-04-16 10:50:00,278.46,278.57,278.15,278.15,24703.0,274.1154,274.2237,273.8103,273.8103,24703.0
2019-04-16 10:55:00,278.14,278.25,277.93,277.93,4050.0,273.8004,273.9087,273.5937,273.5937,4050.0
2019-04-16 11:00:00,277.96,278.04,277.41,277.47,13778.0,273.6232,273.702,273.0818,273.1409,13778.0
2019-04-16 11:05:00,277.59,277.67,277.4,277.46,17908.0,273.259,273.3377,273.072,273.131,17908.0
2019-04-16 11:10:00,277.36,277.53,277.08,277.4,13085.0,273.0326,273.1999,272.757,273.072,13085.0
2019-04-16 11:15:00,277.38,277.42,277.09,277.18,5185.0,273.0523,273.0916,272.7668,272.8554,5185.0
2019-04-16 11:20:00,277.18,277.77,277.16,277.38,9602.0,272.8554,273.4362,272.8357,273.0523,9602.0
2019-04-16 11:25:00,277.34,277.38,277.04,277.04,3560.0,273.0129,273.0523,272.7176,272.7176,3560.0
2019-04-16 11:30:00,277.09,277.2,276.67,277.09,7828.0,272.7668,272.8751,272.3534,272.7668,7828.0
2019-04-16 11:35:00,277.07,277.13,276.65,276.9,6727.0,272.7471,272.8062,272.3337,272.5798,6727.0
2019-04-16 11:40:00,277.0,277.26,277.0,277.11,3330.0,272.6782,272.9341,272.6782,272.7865,3330.0
2019-04-16 11:45:00,277.05,277.05,276.52,276.52,4017.0,272.7274,272.7274,272.2057,272.2057,4017.0
2019-04-16 11:50:00,276.59,276.7,276.36,276.69,7901.0,272.2746,272.3829,272.0482,272.373,7901.0
2019-04-16 11:55:00,276.6,276.6,275.9,275.91,5954.0,272.2844,272.2844,271.5954,271.6052,5954.0
2019-04-16 12:00:00,275.96,276.14,275.79,275.98,8685.0,271.6544,271.8316,271.4871,271.6741,8685.0
2019-04-16 12:05:00,276.03,276.26,275.85,275.85,4414.0,271.7233,271.9497,271.5461,271.5461,4414.0
2019-04-16 12:10:00,275.87,275.87,275.55,275.61,8747.0,271.5658,271.5658,271.2508,271.3099,8747.0
2019-04-16 12:15:00,275.63,275.72,274.52,274.58,39735.0,271.3296,271.4182,270.2369,270.296,39735.0
2019-04-16 12:20:00,274.61,274.85,274.28,274.32,32760.0,270.3255,270.5617,270.0006,270.04,32760.0
2019-04-16 12:25:00,274.35,274.36,273.63,273.69,32693.0,270.0695,270.0794,269.3608,269.4198,32693.0
2019-04-16 12:30:00,273.78,274.15,273.67,273.9,17126.0,269.5084,269.8727,269.4002,269.6266,17126.0
2019-04-16 12:35:00,273.97,274.28,273.79,274.25,10541.0,269.6955,270.0006,269.5183,269.9711,10541.0
2019-04-16 12:40:00,274.27,274.67,273.98,274.22,35662.0,269.9908,270.3846,269.7053,269.9416,35662.0
2019-04-16 12:45:00,274.25,274.79,274.24,274.79,7410.0,269.9711,270.5027,269.9613,270.5027,7410.0
2019-04-16 12:50:00,274.87,274.91,274.5,274.91,7400.0,270.5814,270.6208,270.2172,270.6208,7400.0
2019-04-16 12:55:00,274.96,274.96,274.75,274.78,4869.0,270.67,270.67,270.4633,270.4928,4869.0
2019-04-16 13:00:00,274.74,274.79,274.58,274.76,8311.0,270.4535,270.5027,270.296,270.4732,8311.0
2019-04-16 13:05:00,274.72,274.8,274.46,274.6,7837.0,270.4338,270.5125,270.1778,270.3156,7837.0
2019-04-16 13:10:00,274.53,274.62,274.4,274.4,4000.0,270.2467,270.3353,270.1188,270.1188,4000.0
2019-04-16 13:15:00,274.42,274.42,274.23,274.32,8831.0,270.1385,270.1385,269.9514,270.04,8831.0
2019-04-16 13:20:00,274.32,274.42,274.19,274.21,11308.0,270.04,270.1385,269.912,269.9317,11308.0
2019-04-16 13:25:00,274.2,274.29,273.6,273.78,28682.0,269.9219,270.0105,269.3312,269.5084,28682.0
2019-04-16 13:30:00,273.63,274.0,273.59,273.91,8157.0,269.3608,269.725,269.3214,269.6364,8157.0
2019-04-16 13:35:00,273.87,273.87,273.47,273.57,12002.0,269.597,269.597,269.2033,269.3017,12002.0
2019-04-16 13:40:00,273.53,273.59,273.07,273.19,14327.0,269.2623,269.3214,268.8095,268.9276,14327.0
2019-04-16 13:45:00,273.21,273.59,273.14,273.28,26909.0,268.9473,269.3214,268.8784,269.0162,26909.0
2019-04-16 13:50:00,273.29,273.35,272.92,273.0,9739.0,269.0261,269.0851,268.6619,268.7406,9739.0
2019-04-16 13:55:00,272.92,272.92,272.41,272.67,12988.0,268.6619,268.6619,268.1598,268.4158,12988.0
2019-04-16 14:00:00,272.69,272.75,272.22,272.26,34692.0,268.4354,268.4945,267.9728,268.0122,34692.0
2019-04-16 14:05:00,272.22,272.37,271.46,271.46,27191.0,267.9728,268.1204,267.2246,267.2246,27191.0
2019-04-16 14:10:00,271.38,271.79,271.33,271.76,17187.0,267.1459,267.5495,267.0967,267.52,17187.0
2019-04-16 14:15:00,271.79,271.85,271.45,271.64,18768.0,267.5495,267.6086,267.2148,267.4018,18768.0
2019-04-16 14:20:00,271.61,271.71,271.0,271.1,26228.0,267.3723,267.4707,266.7718,266.8703,26228.0
2019-04-16 14:25:00,271.06,271.31,270.81,270.89,19477.0,266.8309,267.077,266.5848,266.6635,19477.0
2019-04-16 14:30:00,270.86,271.24,270.82,271.07,18724.0,266.634,267.0081,266.5946,266.8407,18724.0
2019-04-16 14:35:00,271.05,271.39,271.05,271.07,10663.0,266.821,267.1557,266.821,266.8407,10663.0
2019-04-16 14:40:00,271.03,271.16,270.99,271.09,13900.0,266.8013,266.9293,266.762,266.8604,13900.0
2019-04-16 14:45:00,271.09,271.12,270.74,270.84,13612.0,266.8604,266.8899,266.5159,266.6143,13612.0
2019-04-16 14:50:00,270.85,270.86,270.36,270.6,24212.0,266.6242,266.634,266.1418,266.3781,24212.0
2019-04-16 14:55:00,270.49,270.52,270.25,270.29,18349.0,266.2698,266.2993,266.0335,266.0729,18349.0
2019-04-16 15:00:00,270.26,270.28,269.9,270.0,17655.0,266.0434,266.063,265.689,265.7874,17655.0
2019-04-16 15:05:00,269.94,269.97,269.68,269.68,25256.0,265.7284,265.7579,265.4724,265.4724,25256.0
2019-04-16 15:10:00,269.68,269.69,269.33,269.35,23833.0,265.4724,265.4823,265.1279,265.1476,23833.0
2019-04-16 15:15:00,269.35,269.55,269.3,269.45,17166.0,265.1476,265.3444,265.0983,265.246,17166.0
2019-04-16 15:20:00,269.45,269.46,268.86,268.86,19221.0,265.246,265.2558,264.6652,264.6652,19221.0
2019-04-16 15:25:00,268.9,269.14,268.46,268.65,34490.0,264.7046,264.9408,264.2714,264.4585,34490.0
2019-04-16 15:30:00,268.64,268.64,267.15,267.34,48152.0,264.4486,264.4486,262.9819,263.1689,48152.0
2019-04-16 15:35:00,267.34,267.79,267.02,267.77,41969.0,263.1689,263.6119,262.8539,263.5922,41969.0
2019-04-16 15:40:00,267.81,268.2,267.71,267.74,23683.0,263.6316,264.0155,263.5331,263.5627,23683.0
2019-04-16 15:45:00,267.74,268.46,267.6,268.44,49215.0,263.5627,264.2714,263.4249,264.2518,49215.0
2019-04-16 15:50:00,268.46,268.58,266.02,266.04,220879.0,264.2714,264.3896,261.8695,261.8892,220879.0
2019-04-16 15:55:00,266.08,266.89,265.75,266.89,326806.0,261.9286,262.7259,261.6037,262.7259,326806.0
2019-04-17 09:30:00,268.95,269.59,266.16,266.16,72391.0,264.7538,265.3838,262.0073,262.0073,72391.0
2019-04-17 09:35:00,266.47,267.05,264.81,265.44,59209.0,262.3125,262.8834,260.6784,261.2986,59209.0
2019-04-17 09:40:00,265.43,266.5,264.95,266.06,46012.0,261.2887,262.342,260.8162,261.9089,46012.0
2019-04-17 09:45:00,266.14,266.15,264.61,264.69,38717.0,261.9876,261.9975,260.4815,260.5603,38717.0
2019-04-17 09:50:00,264.77,264.77,263.34,263.56,54303.0,260.639,260.639,259.2313,259.4479,54303.0
2019-04-17 09:55:00,263.6,264.61,263.41,263.8,56030.0,259.4873,260.4815,259.3002,259.6842,56030.0
2019-04-17 10:00:00,263.77,263.77,262.71,263.25,35391.0,259.6546,259.6546,258.6112,259.1427,35391.0
2019-04-17 10:05:00,263.34,263.98,262.75,263.59,44015.0,259.2313,259.8613,258.6505,259.4774,44015.0
2019-04-17 10:10:00,263.61,264.73,263.51,264.15,31784.0,259.4971,260.5996,259.3987,260.0287,31784.0
2019-04-17 10:15:00,264.18,264.18,263.25,263.88,36093.0,260.0582,260.0582,259.1427,259.7629,36093.0
2019-04-17 10:20:00,263.95,264.15,263.48,263.69,38085.0,259.8318,260.0287,259.3691,259.5759,38085.0
2019-04-17 10:25:00,263.63,263.68,262.86,263.54,46907.0,259.5168,259.566,258.7588,259.4282,46907.0
2019-04-17 10:30:00,263.54,263.84,263.01,263.14,16181.0,259.4282,259.7235,258.9065,259.0344,16181.0
2019-04-17 10:35:00,263.1,263.92,263.08,263.6,20543.0,258.9951,259.8023,258.9754,259.4873,20543.0
2019-04-17 10:40:00,263.62,263.68,262.49,262.54,22752.0,259.507,259.566,258.3946,258.4438,22752.0
2019-04-17 10:45:00,262.53,263.18,262.39,262.64,38684.0,258.434,259.0738,258.2961,258.5422,38684.0
2019-04-17 10:50:00,262.71,262.71,260.86,260.89,68983.0,258.6112,258.6112,256.79,256.8196,68983.0
2019-04-17 10:55:00,260.81,261.1,260.03,260.17,65460.0,256.7408,257.0263,255.973,256.1108,65460.0
2019-04-17 11:00:00,260.13,261.48,260.0,261.48,35805.0,256.0714,257.4003,255.9434,257.4003,35805.0
2019-04-17 11:05:00,261.57,261.68,260.9,261.36,41921.0,257.4889,257.5972,256.8294,257.2822,41921.0
2019-04-17 11:10:00,261.33,261.33,260.08,260.17,28594.0,257.2527,257.2527,256.0222,256.1108,28594.0
2019-04-17 11:15:00,260.22,260.41,259.48,259.83,43586.0,256.16,256.347,255.4316,255.7761,43586.0
2019-04-17 11:20:00,259.86,260.11,259.06,259.58,29868.0,255.8056,256.0517,255.0181,255.53,29868.0
2019-04-17 11:25:00,259.58,260.18,259.45,260.01,32917.0,255.53,256.1206,255.402,255.9533,32917.0
2019-04-17 11:30:00,260.0,260.0,259.41,259.78,38280.0,255.9434,255.9434,255.3626,255.7269,38280.0
2019-04-17 11:35:00,259.76,259.86,259.08,259.17,41752.0,255.7072,255.8056,255.0378,255.1264,41752.0
2019-04-17 11:40:00,259.2,259.33,258.4,258.66,52360.0,255.1559,255.2839,254.3684,254.6243,52360.0
2019-04-17 11:45:00,258.61,259.0,258.51,258.59,55111.0,254.5751,254.959,254.4767,254.5554,55111.0
2019-04-17 11:50:00,258.6,259.0,258.35,258.5,36573.0,254.5653,254.959,254.3192,254.4668,36573.0
2019-04-17 11:55:00,258.4,258.52,257.79,258.03,32507.0,254.3684,254.4865,253.7679,254.0042,32507.0
2019-04-17 12:00:00,258.04,258.44,257.73,258.31,29322.0,254.014,254.4078,253.7089,254.2798,29322.0
2019-04-17 12:05:00,258.35,258.4,257.79,257.85,19822.0,254.3192,254.3684,253.7679,253.827,19822.0
2019-04-17 12:10:00,257.82,258.3,257.58,258.0,40183.0,253.7975,254.27,253.5612,253.9746,40183.0
2019-04-17 12:15:00,258.01,258.3,257.51,257.92,14193.0,253.9845,254.27,253.4923,253.8959,14193.0
2019-04-17 12:20:00,257.72,258.23,257.54,257.54,15980.0,253.699,254.2011,253.5218,253.5218,15980.0
2019-04-17 12:25:00,257.51,258.2,257.51,257.8,26528.0,253.4923,254.1715,253.4923,253.7778,26528.0
2019-04-17 12:30:00,257.79,258.01,257.41,257.59,15018.0,253.7679,253.9845,253.3938,253.571,15018.0
2019-04-17 12:35:00,257.56,257.68,257.2,257.2,17532.0,253.5415,253.6596,253.1871,253.1871,17532.0
2019-04-17 12:40:00,257.2,257.6,257.06,257.45,31688.0,253.1871,253.5809,253.0493,253.4332,31688.0
2019-04-17 12:45:00,257.38,257.38,256.86,256.87,28135.0,253.3643,253.3643,252.8524,252.8623,28135.0
2019-04-17 12:50:00,256.87,257.04,256.83,257.04,26792.0,252.8623,253.0296,252.8229,253.0296,26792.0
2019-04-17 12:55:00,257.04,257.04,256.86,256.92,46052.0,253.0296,253.0296,252.8524,252.9115,46052.0
2019-04-17 13:00:00,256.94,257.04,256.25,256.25,46299.0,252.9312,253.0296,252.2519,252.2519,46299.0
2019-04-17 13:05:00,256.29,257.21,255.9,256.93,51027.0,252.2913,253.197,251.9074,252.9213,51027.0
2019-04-17 13:10:00,256.87,257.56,256.81,257.38,36992.0,252.8623,253.5415,252.8032,253.3643,36992.0
2019-04-17 13:15:00,257.33,257.51,257.05,257.13,34977.0,253.3151,253.4923,253.0395,253.1182,34977.0
2019-04-17 13:20:00,257.14,257.15,256.04,256.36,23806.0,253.1281,253.1379,252.0452,252.3602,23806.0
2019-04-17 13:25:00,256.4,256.5,256.12,256.39,22750.0,252.3996,252.498,252.124,252.3898,22750.0
2019-04-17 13:30:00,256.39,256.44,256.04,256.23,21093.0,252.3898,252.439,252.0452,252.2323,21093.0
2019-04-17 13:35:00,256.19,256.35,255.86,255.87,35420.0,252.1929,252.3504,251.868,251.8779,35420.0
2019-04-17 13:40:00,255.85,255.91,255.35,255.4,68010.0,251.8582,251.9173,251.366,251.4152,68010.0
2019-04-17 13:45:00,255.41,255.48,254.07,254.07,73434.0,251.4251,251.494,250.106,250.106,73434.0
2019-04-17 13:50:00,254.04,254.12,253.29,253.59,92079.0,250.0764,250.1552,249.3381,249.6334,92079.0
2019-04-17 13:55:00,253.59,253.9,253.28,253.34,56561.0,249.6334,249.9386,249.3283,249.3873,56561.0
2019-04-17 14:00:00,253.35,254.3,253.33,253.8,146710.0,249.3972,250.3324,249.3775,249.8402,146710.0
2019-04-17 14:05:00,253.88,254.23,253.22,253.67,39799.0,249.9189,250.2635,249.2692,249.7122,39799.0
2019-04-17 14:10:00,253.64,254.62,253.51,254.52,58567.0,249.6827,250.6474,249.5547,250.5489,58567.0
2019-04-17 14:15:00,254.57,255.0,254.51,254.61,26993.0,250.5982,251.0214,250.5391,250.6375,26993.0
2019-04-17 14:20:00,254.58,254.58,254.1,254.18,33197.0,250.608,250.608,250.1355,250.2142,33197.0
2019-04-17 14:25:00,254.23,254.31,253.55,253.79,26965.0,250.2635,250.3422,249.5941,249.8303,26965.0
2019-04-17 14:30:00,253.87,255.32,253.83,255.09,35528.0,249.9091,251.3365,249.8697,251.11,35528.0
2019-04-17 14:35:00,255.09,255.23,254.87,254.89,44808.0,251.11,251.2479,250.8935,250.9132,44808.0
2019-04-17 14:40:00,254.92,255.94,254.92,255.3,58311.0,250.9427,251.9468,250.9427,251.3168,58311.0
2019-04-17 14:45:00,255.29,255.4,254.96,255.32,32692.0,251.3069,251.4152,250.9821,251.3365,32692.0
2019-04-17 14:50:00,255.32,255.65,255.24,255.29,23222.0,251.3365,251.6613,251.2577,251.3069,23222.0
2019-04-17 14:55:00,255.24,255.31,254.31,254.32,27733.0,251.2577,251.3266,250.3422,250.3521,27733.0
2019-04-17 15:00:00,254.34,254.4,254.0,254.33,63664.0,250.3717,250.4308,250.0371,250.3619,63664.0
2019-04-17 15:05:00,254.32,254.38,254.1,254.25,47684.0,250.3521,250.4111,250.1355,250.2832,47684.0
2019-04-17 15:10:00,254.22,254.42,254.16,254.34,41430.0,250.2536,250.4505,250.1946,250.3717,41430.0
2019-04-17 15:15:00,254.33,254.7,254.03,254.25,49782.0,250.3619,250.7261,250.0666,250.2832,49782.0
2019-04-17 15:20:00,254.23,254.3,253.94,254.0,71561.0,250.2635,250.3324,249.978,250.0371,71561.0
2019-04-17 15:25:00,254.0,254.08,253.68,253.89,50509.0,250.0371,250.1158,249.722,249.9288,50509.0
2019-04-17 15:30:00,253.93,254.67,253.93,254.67,107607.0,249.9681,250.6966,249.9681,250.6966,107607.0
2019-04-17 15:35:00,254.67,255.62,254.63,255.6,78952.0,250.6966,251.6318,250.6572,251.6121,78952.0
2019-04-17 15:40:00,255.67,255.74,255.28,255.29,101799.0,251.681,251.7499,251.2971,251.3069,101799.0
2019-04-17 15:45:00,255.26,255.64,255.1,255.6,115384.0,251.2774,251.6515,251.1199,251.6121,115384.0
2019-04-17 15:50:00,255.64,257.26,255.58,257.04,114812.0,251.6515,253.2462,251.5924,253.0296,114812.0
2019-04-17 15:55:00,257.04,257.75,256.25,257.51,279672.0,253.0296,253.7285,252.2519,253.4923,279672.0
2019-04-18 09:30:00,258.15,260.62,257.54,260.49,123861.0,254.1223,256.5538,253.5218,256.4258,123861.0
2019-04-18 09:35:00,260.55,260.78,259.13,259.32,80369.0,256.4849,256.7113,255.087,255.274,80369.0
2019-04-18 09:40:00,259.45,260.52,258.01,258.55,48365.0,255.402,256.4553,253.9845,254.5161,48365.0
2019-04-18 09:45:00,258.4,259.54,258.11,258.66,29169.0,254.3684,255.4906,254.0829,254.6243,29169.0
2019-04-18 09:50:00,258.65,259.2,258.18,258.49,75708.0,254.6145,255.1559,254.1518,254.457,75708.0
2019-04-18 09:55:00,258.7,259.23,256.15,256.27,70675.0,254.6637,255.1855,252.1535,252.2716,70675.0
2019-04-18 10:00:00,256.48,257.24,256.27,257.24,37264.0,252.4784,253.2265,252.2716,253.2265,37264.0
2019-04-18 10:05:00,257.24,258.67,257.24,257.39,43989.0,253.2265,254.6342,253.2265,253.3742,43989.0
2019-04-18 10:10:00,257.51,257.58,256.67,256.83,54758.0,253.4923,253.5612,252.6654,252.8229,54758.0
2019-04-18 10:15:00,256.93,257.36,256.51,257.07,30201.0,252.9213,253.3446,252.5079,253.0592,30201.0
2019-04-18 10:20:00,257.02,257.02,256.52,256.64,24069.0,253.0099,253.0099,252.5177,252.6359,24069.0
2019-04-18 10:25:00,256.75,256.93,255.88,256.75,20020.0,252.7441,252.9213,251.8877,252.7441,20020.0
2019-04-18 10:30:00,256.49,256.5,255.76,256.18,22663.0,252.4882,252.498,251.7696,252.183,22663.0
2019-04-18 10:35:00,256.14,256.74,255.96,256.44,23552.0,252.1437,252.7343,251.9665,252.439,23552.0
2019-04-18 10:40:00,256.39,257.57,256.22,257.56,8812.0,252.3898,253.5514,252.2224,253.5415,8812.0
2019-04-18 10:45:00,257.62,258.93,257.54,258.85,80214.0,253.6006,254.8901,253.5218,254.8114,80214.0
2019-04-18 10:50:00,258.84,259.76,258.56,259.7,29290.0,254.8015,255.7072,254.5259,255.6481,29290.0
2019-04-18 10:55:00,259.6,260.19,259.14,260.07,23447.0,255.5497,256.1305,255.0969,256.0123,23447.0
2019-04-18 11:00:00,260.23,260.23,259.36,259.72,24027.0,256.1698,256.1698,255.3134,255.6678,24027.0
2019-04-18 11:05:00,259.7,259.85,258.8,258.8,39663.0,255.6481,255.7958,254.7622,254.7622,39663.0
2019-04-18 11:10:00,258.7,258.78,258.03,258.03,15322.0,254.6637,254.7425,254.0042,254.0042,15322.0
2019-04-18 11:15:00,257.9,257.93,256.97,257.17,19636.0,253.8762,253.9057,252.9607,253.1576,19636.0
2019-04-18 11:20:00,257.19,257.63,257.19,257.63,15435.0,253.1773,253.6104,253.1773,253.6104,15435.0
2019-04-18 11:25:00,257.56,258.15,257.5,258.0,24431.0,253.5415,254.1223,253.4824,253.9746,24431.0
2019-04-18 11:30:00,258.0,258.15,257.77,257.91,16784.0,253.9746,254.1223,253.7482,253.886,16784.0
2019-04-18 11:35:00,257.99,258.4,257.87,258.25,26332.0,253.9648,254.3684,253.8467,254.2207,26332.0
2019-04-18 11:40:00,257.99,258.21,257.82,258.17,10719.0,253.9648,254.1814,253.7975,254.142,10719.0
2019-04-18 11:45:00,258.11,258.21,257.83,258.21,10446.0,254.0829,254.1814,253.8073,254.1814,10446.0
2019-04-18 11:50:00,258.19,259.03,258.13,258.81,24638.0,254.1617,254.9886,254.1026,254.772,24638.0
2019-04-18 11:55:00,258.77,258.83,258.44,258.75,8138.0,254.7326,254.7917,254.4078,254.7129,8138.0
2019-04-18 12:00:00,258.77,258.77,258.3,258.6,9406.0,254.7326,254.7326,254.27,254.5653,9406.0
2019-04-18 12:05:00,258.74,259.45,258.69,259.39,9449.0,254.7031,255.402,254.6539,255.343,9449.0
2019-04-18 12:10:00,259.35,259.68,259.0,259.62,12365.0,255.3036,255.6284,254.959,255.5694,12365.0
2019-04-18 12:15:00,259.65,260.31,259.65,260.26,19237.0,255.5989,256.2486,255.5989,256.1994,19237.0
2019-04-18 12:20:00,260.26,260.43,260.15,260.37,21606.0,256.1994,256.3667,256.0911,256.3077,21606.0
2019-04-18 12:25:00,260.36,260.91,260.29,260.82,33072.0,256.2978,256.8392,256.2289,256.7506,33072.0
2019-04-18 12:30:00,260.76,261.37,260.59,261.02,26467.0,256.6916,257.2921,256.5242,256.9475,26467.0
2019-04-18 12:35:00,260.94,261.26,260.68,260.88,22644.0,256.8688,257.1838,256.6128,256.8097,22644.0
2019-04-18 12:40:00,260.98,261.02,260.4,260.5,9020.0,256.9081,256.9475,256.3372,256.4356,9020.0
2019-04-18 12:45:00,260.58,260.97,260.53,260.94,11674.0,256.5144,256.8983,256.4652,256.8688,11674.0
2019-04-18 12:50:00,260.91,260.91,260.29,260.42,14348.0,256.8392,256.8392,256.2289,256.3569,14348.0
2019-04-18 12:55:00,260.39,260.86,260.25,260.25,11916.0,256.3274,256.79,256.1895,256.1895,11916.0
2019-04-18 13:00:00,260.25,260.58,259.93,260.45,16513.0,256.1895,256.5144,255.8745,256.3864,16513.0
2019-04-18 13:05:00,260.45,260.52,260.32,260.46,23957.0,256.3864,256.4553,256.2584,256.3963,23957.0
2019-04-18 13:10:00,260.49,260.59,259.61,259.61,21394.0,256.4258,256.5242,255.5595,255.5595,21394.0
2019-04-18 13:15:00,259.57,259.57,259.17,259.26,8771.0,255.5201,255.5201,255.1264,255.215,8771.0
2019-04-18 13:20:00,259.33,259.47,259.28,259.3,4974.0,255.2839,255.4217,255.2347,255.2544,4974.0
2019-04-18 13:25:00,259.25,259.64,259.16,259.46,16409.0,255.2051,255.5891,255.1165,255.4119,16409.0
2019-04-18 13:30:00,259.5,259.82,259.43,259.82,6800.0,255.4512,255.7662,255.3823,255.7662,6800.0
2019-04-18 13:35:00,259.86,259.88,259.43,259.46,18915.0,255.8056,255.8253,255.3823,255.4119,18915.0
2019-04-18 13:40:00,259.52,259.58,259.28,259.28,4563.0,255.4709,255.53,255.2347,255.2347,4563.0
2019-04-18 13:45:00,259.31,259.42,259.25,259.32,15763.0,255.2642,255.3725,255.2051,255.274,15763.0
2019-04-18 13:50:00,259.35,259.57,259.22,259.51,10001.0,255.3036,255.5201,255.1756,255.4611,10001.0
2019-04-18 13:55:00,259.52,259.61,259.32,259.47,6643.0,255.4709,255.5595,255.274,255.4217,6643.0
2019-04-18 14:00:00,259.39,259.48,259.19,259.3,7163.0,255.343,255.4316,255.1461,255.2544,7163.0
2019-04-18 14:05:00,259.29,259.76,259.27,259.76,14149.0,255.2445,255.7072,255.2248,255.7072,14149.0
2019-04-18 14:10:00,259.71,259.98,259.71,259.91,20949.0,255.658,255.9238,255.658,255.8548,20949.0
2019-04-18 14:15:00,259.96,260.54,259.91,260.2,6517.0,255.9041,256.475,255.8548,256.1403,6517.0
2019-04-18 14:20:00,260.21,260.21,260.03,260.12,4370.0,256.1502,256.1502,255.973,256.0616,4370.0
2019-04-18 14:25:00,260.11,260.17,259.88,260.0,9802.0,256.0517,256.1108,255.8253,255.9434,9802.0
2019-04-18 14:30:00,259.95,259.95,259.78,259.85,21009.0,255.8942,255.8942,255.7269,255.7958,21009.0
2019-04-18 14:35:00,259.76,259.99,259.74,259.74,16034.0,255.7072,255.9336,255.6875,255.6875,16034.0
2019-04-18 14:40:00,259.76,259.95,259.76,259.9,9482.0,255.7072,255.8942,255.7072,255.845,9482.0
2019-04-18 14:45:00,259.89,259.96,259.8,259.85,7925.0,255.8352,255.9041,255.7466,255.7958,7925.0
2019-04-18 14:50:00,259.79,259.96,259.68,259.74,5553.0,255.7367,255.9041,255.6284,255.6875,5553.0
2019-04-18 14:55:00,259.83,259.94,259.77,259.91,6014.0,255.7761,255.8844,255.717,255.8548,6014.0
2019-04-18 15:00:00,259.88,260.03,259.72,260.0,13030.0,255.8253,255.973,255.6678,255.9434,13030.0
2019-04-18 15:05:00,260.05,260.29,259.77,259.84,13762.0,255.9927,256.2289,255.717,255.7859,13762.0
2019-04-18 15:10:00,259.89,260.03,259.81,260.02,7721.0,255.8352,255.973,255.7564,255.9631,7721.0
2019-04-18 15:15:00,260.06,260.06,259.88,259.98,8315.0,256.0025,256.0025,255.8253,255.9238,8315.0
2019-04-18 15:20:00,260.02,260.22,259.98,260.22,31598.0,255.9631,256.16,255.9238,256.16,31598.0
2019-04-18 15:25:00,260.19,260.3,260.04,260.1,19666.0,256.1305,256.2388,255.9828,256.0419,19666.0
2019-04-18 15:30:00,260.09,260.09,259.88,259.92,18567.0,256.032,256.032,255.8253,255.8647,18567.0
2019-04-18 15:35:00,259.92,259.97,259.74,259.92,21441.0,255.8647,255.9139,255.6875,255.8647,21441.0
2019-04-18 15:40:00,259.93,260.33,259.87,260.32,52821.0,255.8745,256.2683,255.8155,256.2584,52821.0
2019-04-18 15:45:00,260.31,260.39,259.97,260.02,47427.0,256.2486,256.3274,255.9139,255.9631,47427.0
2019-04-18 15:50:00,260.02,260.25,259.86,259.98,105247.0,255.9631,256.1895,255.8056,255.9238,105247.0
2019-04-18 15:55:00,259.98,260.29,259.77,259.85,109330.0,255.9238,256.2289,255.717,255.7958,109330.0
2019-04-22 09:30:00,260.0,261.21,259.72,261.02,59367.0,255.9434,257.1346,255.6678,256.9475,59367.0
2019-04-22 09:35:00,260.72,260.73,259.14,260.13,25122.0,256.6522,256.662,255.0969,256.0714,25122.0
2019-04-22 09:40:00,260.01,261.04,259.82,260.85,33947.0,255.9533,256.9672,255.7662,256.7802,33947.0
2019-04-22 09:45:00,260.74,262.35,260.35,262.17,59962.0,256.6719,258.2568,256.288,258.0796,59962.0
2019-04-22 09:50:00,262.45,262.81,261.73,262.25,41659.0,258.3552,258.7096,257.6464,258.1583,41659.0
2019-04-22 09:55:00,262.3,262.74,261.97,262.74,29065.0,258.2076,258.6407,257.8827,258.6407,29065.0
2019-04-22 10:00:00,262.81,263.7,262.46,263.7,37259.0,258.7096,259.5857,258.3651,259.5857,37259.0
2019-04-22 10:05:00,263.75,263.75,262.46,262.54,21840.0,259.6349,259.6349,258.3651,258.4438,21840.0
2019-04-22 10:10:00,262.49,262.51,261.8,262.0,27480.0,258.3946,258.4143,257.7154,257.9122,27480.0
2019-04-22 10:15:00,262.07,262.18,261.39,261.5,25908.0,257.9811,258.0894,257.3118,257.42,25908.0
2019-04-22 10:20:00,261.41,261.41,260.53,261.28,19760.0,257.3314,257.3314,256.4652,257.2035,19760.0
2019-04-22 10:25:00,261.11,261.27,260.99,261.12,3750.0,257.0361,257.1936,256.918,257.046,3750.0
2019-04-22 10:30:00,261.0,261.46,260.85,261.08,14921.0,256.9278,257.3807,256.7802,257.0066,14921.0
2019-04-22 10:35:00,261.07,261.09,260.64,260.73,18377.0,256.9967,257.0164,256.5735,256.662,18377.0
2019-04-22 10:40:00,260.59,260.9,260.5,260.6,18709.0,256.5242,256.8294,256.4356,256.5341,18709.0
2019-04-22 10:45:00,260.61,260.89,260.21,260.83,19566.0,256.5439,256.8196,256.1502,256.7605,19566.0
2019-04-22 10:50:00,260.91,260.92,260.39,260.4,5783.0,256.8392,256.8491,256.3274,256.3372,5783.0
2019-04-22 10:55:00,260.35,260.39,259.78,259.91,12747.0,256.288,256.3274,255.7269,255.8548,12747.0
2019-04-22 11:00:00,259.89,259.95,259.24,259.3,3806.0,255.8352,255.8942,255.1953,255.2544,3806.0
2019-04-22 11:05:00,259.38,259.57,259.29,259.32,10400.0,255.3331,255.5201,255.2445,255.274,10400.0
2019-04-22 11:10:00,259.21,259.48,258.85,259.47,11839.0,255.1658,255.4316,254.8114,255.4217,11839.0
2019-04-22 11:15:00,259.47,259.56,259.18,259.18,7405.0,255.4217,255.5103,255.1362,255.1362,7405.0
2019-04-22 11:20:00,259.2,259.51,259.03,259.11,38423.0,255.1559,255.4611,254.9886,255.0673,38423.0
2019-04-22 11:25:00,259.12,259.12,258.69,259.05,13412.0,255.0772,255.0772,254.6539,255.0083,13412.0
2019-04-22 11:30:00,259.04,259.15,258.83,258.87,11035.0,254.9984,255.1067,254.7917,254.8311,11035.0
2019-04-22 11:35:00,258.87,258.95,257.85,258.4,31508.0,254.8311,254.9098,253.827,254.3684,31508.0
2019-04-22 11:40:00,258.52,258.65,258.21,258.28,14262.0,254.4865,254.6145,254.1814,254.2503,14262.0
2019-04-22 11:45:00,258.34,258.74,258.26,258.65,6411.0,254.3093,254.7031,254.2306,254.6145,6411.0
2019-04-22 11:50:00,258.66,258.66,258.36,258.5,20304.0,254.6243,254.6243,254.329,254.4668,20304.0
2019-04-22 11:55:00,258.48,258.55,258.35,258.39,5400.0,254.4472,254.5161,254.3192,254.3586,5400.0
2019-04-22 12:00:00,258.43,258.55,258.33,258.47,5487.0,254.3979,254.5161,254.2995,254.4373,5487.0
2019-04-22 12:05:00,258.44,258.56,258.21,258.29,5820.0,254.4078,254.5259,254.1814,254.2601,5820.0
2019-04-22 12:10:00,258.34,258.49,258.22,258.22,4172.0,254.3093,254.457,254.1912,254.1912,4172.0
2019-04-22 12:15:00,258.29,258.43,258.14,258.23,4552.0,254.2601,254.3979,254.1125,254.2011,4552.0
2019-04-22 12:20:00,258.28,258.32,258.03,258.19,3331.0,254.2503,254.2897,254.0042,254.1617,3331.0
2019-04-22 12:25:00,258.23,258.35,257.94,258.34,9067.0,254.2011,254.3192,253.9156,254.3093,9067.0
2019-04-22 12:30:00,258.4,258.8,258.4,258.8,3646.0,254.3684,254.7622,254.3684,254.7622,3646.0
2019-04-22 12:35:00,258.71,258.79,258.64,258.79,2700.0,254.6736,254.7523,254.6047,254.7523,2700.0
2019-04-22 12:40:00,258.82,258.87,258.46,258.58,15014.0,254.7818,254.8311,254.4275,254.5456,15014.0
2019-04-22 12:45:00,258.56,258.65,258.39,258.44,8937.0,254.5259,254.6145,254.3586,254.4078,8937.0
2019-04-22 12:50:00,258.43,258.7,258.43,258.58,31962.0,254.3979,254.6637,254.3979,254.5456,31962.0
2019-04-22 12:55:00,258.61,258.95,258.61,258.94,6257.0,254.5751,254.9098,254.5751,254.9,6257.0
2019-04-22 13:00:00,259.03,259.13,258.75,258.87,4732.0,254.9886,255.087,254.7129,254.8311,4732.0
2019-04-22 13:05:00,258.88,258.88,258.62,258.78,7499.0,254.8409,254.8409,254.585,254.7425,7499.0
2019-04-22 13:10:00,258.76,258.76,258.4,258.43,19449.0,254.7228,254.7228,254.3684,254.3979,19449.0
2019-04-22 13:15:00,258.4,258.47,258.06,258.2,22163.0,254.3684,254.4373,254.0337,254.1715,22163.0
2019-04-22 13:20:00,258.23,258.61,258.22,258.58,13789.0,254.2011,254.5751,254.1912,254.5456,13789.0
2019-04-22 13:25:00,258.56,258.59,258.38,258.52,5554.0,254.5259,254.5554,254.3487,254.4865,5554.0
2019-04-22 13:30:00,258.53,258.6,258.48,258.53,2920.0,254.4964,254.5653,254.4472,254.4964,2920.0
2019-04-22 13:35:00,258.54,258.54,258.36,258.47,4906.0,254.5062,254.5062,254.329,254.4373,4906.0
2019-04-22 13:40:00,258.51,258.61,258.46,258.54,9011.0,254.4767,254.5751,254.4275,254.5062,9011.0
2019-04-22 13:45:00,258.54,258.9,258.53,258.87,4392.0,254.5062,254.8606,254.4964,254.8311,4392.0
2019-04-22 13:50:00,258.96,258.96,258.64,258.83,6415.0,254.9197,254.9197,254.6047,254.7917,6415.0
2019-04-22 13:55:00,258.89,258.89,258.77,258.84,4402.0,254.8508,254.8508,254.7326,254.8015,4402.0
2019-04-22 14:00:00,258.84,258.93,258.74,258.93,4786.0,254.8015,254.8901,254.7031,254.8901,4786.0
2019-04-22 14:05:00,258.89,258.94,258.76,258.82,6175.0,254.8508,254.9,254.7228,254.7818,6175.0
2019-04-22 14:10:00,258.85,259.21,258.83,259.12,5058.0,254.8114,255.1658,254.7917,255.0772,5058.0
2019-04-22 14:15:00,259.11,259.13,258.97,259.08,13028.0,255.0673,255.087,254.9295,255.0378,13028.0
2019-04-22 14:20:00,259.06,259.09,258.95,259.07,9590.0,255.0181,255.0476,254.9098,255.0279,9590.0
2019-04-22 14:25:00,259.06,259.38,259.06,259.3,12329.0,255.0181,255.3331,255.0181,255.2544,12329.0
2019-04-22 14:30:00,259.35,259.4,259.2,259.28,18327.0,255.3036,255.3528,255.1559,255.2347,18327.0
2019-04-22 14:35:00,259.41,259.59,259.4,259.55,12141.0,255.3626,255.5398,255.3528,255.5005,12141.0
2019-04-22 14:40:00,259.55,259.59,259.27,259.36,8476.0,255.5005,255.5398,255.2248,255.3134,8476.0
2019-04-22 14:45:00,259.4,259.46,259.3,259.4,11733.0,255.3528,255.4119,255.2544,255.3528,11733.0
2019-04-22 14:50:00,259.45,259.49,259.23,259.27,7884.0,255.402,255.4414,255.1855,255.2248,7884.0
2019-04-22 14:55:00,259.22,259.29,259.09,259.19,9316.0,255.1756,255.2445,255.0476,255.1461,9316.0
2019-04-22 15:00:00,259.17,259.2,258.98,259.06,7518.0,255.1264,255.1559,254.9394,255.0181,7518.0
2019-04-22 15:05:00,259.07,259.08,258.94,259.01,12667.0,255.0279,255.0378,254.9,254.9689,12667.0
2019-04-22 15:10:00,259.0,259.08,258.91,259.0,11132.0,254.959,255.0378,254.8704,254.959,11132.0
2019-04-22 15:15:00,258.99,259.07,258.88,259.06,11874.0,254.9492,255.0279,254.8409,255.0181,11874.0
2019-04-22 15:20:00,259.06,259.08,258.97,259.02,10642.0,255.0181,255.0378,254.9295,254.9787,10642.0
2019-04-22 15:25:00,259.02,259.24,259.02,259.2,33945.0,254.9787,255.1953,254.9787,255.1559,33945.0
2019-04-22 15:30:00,259.2,259.38,258.98,258.99,38578.0,255.1559,255.3331,254.9394,254.9492,38578.0
2019-04-22 15:35:00,259.02,259.24,258.95,259.22,20617.0,254.9787,255.1953,254.9098,255.1756,20617.0
2019-04-22 15:40:00,259.23,259.31,259.16,259.18,15445.0,255.1855,255.2642,255.1165,255.1362,15445.0
2019-04-22 15:45:00,259.21,259.28,259.03,259.1,29376.0,255.1658,255.2347,254.9886,255.0575,29376.0
2019-04-22 15:50:00,259.1,259.67,259.1,259.53,32433.0,255.0575,255.6186,255.0575,255.4808,32433.0
2019-04-22 15:55:00,259.57,259.59,258.98,259.16,89380.0,255.5201,255.5398,254.9394,255.1165,89380.0
2019-04-23 09:30:00,255.0,256.9,254.14,256.39,93215.0,251.0214,252.8918,250.1749,252.3898,93215.0
2019-04-23 09:35:00,256.65,258.11,256.4,258.11,43118.0,252.6457,254.0829,252.3996,254.0829,43118.0
2019-04-23 09:40:00,258.08,259.14,258.08,259.13,25835.0,254.0534,255.0969,254.0534,255.087,25835.0
2019-04-23 09:45:00,259.0,259.07,257.79,258.91,57003.0,254.959,255.0279,253.7679,254.8704,57003.0
2019-04-23 09:50:00,258.9,258.9,258.18,258.6,17179.0,254.8606,254.8606,254.1518,254.5653,17179.0
2019-04-23 09:55:00,258.58,260.0,258.58,259.99,18936.0,254.5456,255.9434,254.5456,255.9336,18936.0
2019-04-23 10:00:00,259.87,259.99,258.66,258.73,27370.0,255.8155,255.9336,254.6243,254.6933,27370.0
2019-04-23 10:05:00,258.78,258.92,257.95,258.92,26897.0,254.7425,254.8803,253.9254,254.8803,26897.0
2019-04-23 10:10:00,258.85,260.15,258.85,260.04,9572.0,254.8114,256.0911,254.8114,255.9828,9572.0
2019-04-23 10:15:00,260.14,260.24,259.35,259.44,18417.0,256.0813,256.1797,255.3036,255.3922,18417.0
2019-04-23 10:20:00,259.44,260.17,259.44,260.04,14862.0,255.3922,256.1108,255.3922,255.9828,14862.0
2019-04-23 10:25:00,260.01,260.42,259.34,260.41,30506.0,255.9533,256.3569,255.2937,256.347,30506.0
2019-04-23 10:30:00,260.42,260.97,260.32,260.63,19598.0,256.3569,256.8983,256.2584,256.5636,19598.0
2019-04-23 10:35:00,260.69,261.39,260.69,261.23,18314.0,256.6227,257.3118,256.6227,257.1542,18314.0
2019-04-23 10:40:00,261.34,261.59,261.21,261.32,18818.0,257.2625,257.5086,257.1346,257.2428,18818.0
2019-04-23 10:45:00,261.27,262.0,261.23,261.88,32260.0,257.1936,257.9122,257.1542,257.7941,32260.0
2019-04-23 10:50:00,261.85,262.41,261.59,262.41,97245.0,257.7646,258.3158,257.5086,258.3158,97245.0
2019-04-23 10:55:00,262.42,262.67,261.81,262.11,21342.0,258.3257,258.5718,257.7252,258.0205,21342.0
2019-04-23 11:00:00,262.19,262.93,262.18,262.75,21336.0,258.0993,258.8277,258.0894,258.6505,21336.0
2019-04-23 11:05:00,262.75,263.0,262.27,262.86,53051.0,258.6505,258.8966,258.178,258.7588,53051.0
2019-04-23 11:10:00,262.92,263.26,262.81,263.26,70319.0,258.8179,259.1526,258.7096,259.1526,70319.0
2019-04-23 11:15:00,263.32,264.12,263.19,264.11,20396.0,259.2116,259.9992,259.0837,259.9893,20396.0
2019-04-23 11:20:00,264.1,265.43,264.09,265.42,50572.0,259.9795,261.2887,259.9696,261.2789,50572.0
2019-04-23 11:25:00,265.42,266.61,265.37,266.57,84044.0,261.2789,262.4503,261.2297,262.4109,84044.0
2019-04-23 11:30:00,266.57,267.46,266.22,266.87,102929.0,262.4109,263.287,262.0664,262.7063,102929.0
2019-04-23 11:35:00,266.83,267.1,265.79,266.0,51537.0,262.6669,262.9327,261.6431,261.8498,51537.0
2019-04-23 11:40:00,265.88,266.11,265.43,265.6,25295.0,261.7317,261.9581,261.2887,261.4561,25295.0
2019-04-23 11:45:00,265.6,266.49,265.31,266.28,26876.0,261.4561,262.3322,261.1706,262.1255,26876.0
2019-04-23 11:50:00,266.32,266.44,265.47,265.86,17978.0,262.1648,262.283,261.3281,261.712,17978.0
2019-04-23 11:55:00,265.83,266.75,265.74,266.62,23675.0,261.6825,262.5881,261.5939,262.4602,23675.0
2019-04-23 12:00:00,266.61,266.91,266.4,266.82,37884.0,262.4503,262.7456,262.2436,262.657,37884.0
2019-04-23 12:05:00,266.98,267.02,266.43,266.51,44913.0,262.8145,262.8539,262.2731,262.3519,44913.0
2019-04-23 12:10:00,266.6,266.85,266.04,266.14,20171.0,262.4405,262.6866,261.8892,261.9876,20171.0
2019-04-23 12:15:00,266.14,266.21,265.51,265.73,12889.0,261.9876,262.0565,261.3675,261.584,12889.0
2019-04-23 12:20:00,265.55,265.55,264.71,265.16,11220.0,261.4068,261.4068,260.58,261.0229,11220.0
2019-04-23 12:25:00,265.16,266.03,265.16,266.03,17386.0,261.0229,261.8794,261.0229,261.8794,17386.0
2019-04-23 12:30:00,266.06,266.16,265.65,265.79,16853.0,261.9089,262.0073,261.5053,261.6431,16853.0
2019-04-23 12:35:00,265.85,266.37,265.62,265.67,14436.0,261.7022,262.2141,261.4758,261.525,14436.0
2019-04-23 12:40:00,265.76,265.79,265.2,265.46,27565.0,261.6136,261.6431,261.0623,261.3183,27565.0
2019-04-23 12:45:00,265.6,265.95,264.58,265.15,16560.0,261.4561,261.8006,260.452,261.0131,16560.0
2019-04-23 12:50:00,265.35,265.91,265.35,265.91,10824.0,261.21,261.7612,261.21,261.7612,10824.0
2019-04-23 12:55:00,265.86,266.17,265.48,265.51,13718.0,261.712,262.0172,261.3379,261.3675,13718.0
2019-04-23 13:00:00,265.5,265.88,265.36,265.6,10981.0,261.3576,261.7317,261.2198,261.4561,10981.0
2019-04-23 13:05:00,265.73,265.81,265.28,265.55,8285.0,261.584,261.6628,261.1411,261.4068,8285.0
2019-04-23 13:10:00,265.55,265.9,265.15,265.15,6747.0,261.4068,261.7514,261.0131,261.0131,6747.0
2019-04-23 13:15:00,265.13,265.66,265.09,265.57,8881.0,260.9934,261.5151,260.954,261.4265,8881.0
2019-04-23 13:20:00,265.6,265.65,265.32,265.37,9830.0,261.4561,261.5053,261.1804,261.2297,9830.0
2019-04-23 13:25:00,265.32,265.36,265.06,265.13,5978.0,261.1804,261.2198,260.9245,260.9934,5978.0
2019-04-23 13:30:00,265.1,265.37,264.87,264.92,10068.0,260.9639,261.2297,260.7375,260.7867,10068.0
2019-04-23 13:35:00,264.93,265.13,264.5,264.55,10766.0,260.7965,260.9934,260.3732,260.4224,10766.0
2019-04-23 13:40:00,264.59,264.67,264.42,264.66,21453.0,260.4618,260.5406,260.2945,260.5307,21453.0
2019-04-23 13:45:00,264.66,264.87,264.23,264.7,33878.0,260.5307,260.7375,260.1074,260.5701,33878.0
2019-04-23 13:50:00,264.63,264.87,264.43,264.46,24940.0,260.5012,260.7375,260.3043,260.3339,24940.0
2019-04-23 13:55:00,264.49,265.07,264.49,265.07,4313.0,260.3634,260.9343,260.3634,260.9343,4313.0
2019-04-23 14:00:00,265.02,265.51,264.88,265.38,17563.0,260.8851,261.3675,260.7473,261.2395,17563.0
2019-04-23 14:05:00,265.38,265.87,265.23,265.79,13585.0,261.2395,261.7219,261.0918,261.6431,13585.0
2019-04-23 14:10:00,265.8,266.01,265.6,265.73,22489.0,261.6529,261.8597,261.4561,261.584,22489.0
2019-04-23 14:15:00,265.74,265.78,265.26,265.61,12905.0,261.5939,261.6333,261.1214,261.4659,12905.0
2019-04-23 14:20:00,265.6,266.0,265.53,265.56,20197.0,261.4561,261.8498,261.3872,261.4167,20197.0
2019-04-23 14:25:00,265.55,266.07,265.51,265.64,17528.0,261.4068,261.9187,261.3675,261.4954,17528.0
2019-04-23 14:30:00,265.62,266.0,265.59,265.95,15551.0,261.4758,261.8498,261.4462,261.8006,15551.0
2019-04-23 14:35:00,266.0,266.0,265.67,265.71,20979.0,261.8498,261.8498,261.525,261.5644,20979.0
2019-04-23 14:40:00,265.7,266.0,265.61,265.77,17157.0,261.5545,261.8498,261.4659,261.6234,17157.0
2019-04-23 14:45:00,265.77,266.0,265.64,265.64,28791.0,261.6234,261.8498,261.4954,261.4954,28791.0
2019-04-23 14:50:00,265.6,265.61,265.14,265.15,21977.0,261.4561,261.4659,261.0032,261.0131,21977.0
2019-04-23 14:55:00,265.15,265.67,265.04,265.22,20776.0,261.0131,261.525,260.9048,261.082,20776.0
2019-04-23 15:00:00,265.24,265.24,264.39,264.4,28355.0,261.1017,261.1017,260.2649,260.2748,28355.0
2019-04-23 15:05:00,264.43,264.67,264.27,264.27,25395.0,260.3043,260.5406,260.1468,260.1468,25395.0
2019-04-23 15:10:00,264.23,264.41,263.79,264.16,26207.0,260.1074,260.2846,259.6743,260.0385,26207.0
2019-04-23 15:15:00,264.13,264.29,263.96,264.27,19162.0,260.009,260.1665,259.8417,260.1468,19162.0
2019-04-23 15:20:00,264.34,264.4,264.1,264.28,21804.0,260.2157,260.2748,259.9795,260.1567,21804.0
2019-04-23 15:25:00,264.27,264.61,264.21,264.55,22366.0,260.1468,260.4815,260.0878,260.4224,22366.0
2019-04-23 15:30:00,264.56,264.86,264.24,264.37,51220.0,260.4323,260.7276,260.1173,260.2453,51220.0
2019-04-23 15:35:00,264.38,264.59,264.31,264.39,43164.0,260.2551,260.4618,260.1862,260.2649,43164.0
2019-04-23 15:40:00,264.36,264.51,264.2,264.49,29847.0,260.2354,260.3831,260.0779,260.3634,29847.0
2019-04-23 15:45:00,264.48,264.61,264.16,264.38,27332.0,260.3535,260.4815,260.0385,260.2551,27332.0
2019-04-23 15:50:00,264.4,264.51,263.96,264.39,56908.0,260.2748,260.3831,259.8417,260.2649,56908.0
2019-04-23 15:55:00,264.44,264.62,263.65,263.74,87675.0,260.3142,260.4914,259.5365,259.6251,87675.0
2019-04-24 09:30:00,264.98,266.6,260.0,264.73,117721.0,260.8457,262.4405,255.9434,260.5996,117721.0
2019-04-24 09:35:00,264.73,265.12,263.0,264.25,83367.0,260.5996,260.9836,258.8966,260.1271,83367.0
2019-04-24 09:40:00,264.25,264.25,261.51,263.18,32926.0,260.1271,260.1271,257.4299,259.0738,32926.0
2019-04-24 09:45:00,263.15,263.68,262.18,262.31,35665.0,259.0443,259.566,258.0894,258.2174,35665.0
2019-04-24 09:50:00,262.26,262.34,260.65,260.96,42870.0,258.1682,258.2469,256.5833,256.8885,42870.0
2019-04-24 09:55:00,261.01,261.17,259.64,260.01,48687.0,256.9377,257.0952,255.5891,255.9533,48687.0
2019-04-24 10:00:00,260.01,260.74,259.78,260.4,71341.0,255.9533,256.6719,255.7269,256.3372,71341.0
2019-04-24 10:05:00,260.42,262.01,260.42,261.53,17438.0,256.3569,257.9221,256.3569,257.4496,17438.0
2019-04-24 10:10:00,261.53,262.17,261.27,261.56,27116.0,257.4496,258.0796,257.1936,257.4791,27116.0
2019-04-24 10:15:00,261.56,261.67,261.0,261.0,13146.0,257.4791,257.5874,256.9278,256.9278,13146.0
2019-04-24 10:20:00,260.94,261.0,260.06,260.3,18465.0,256.8688,256.9278,256.0025,256.2388,18465.0
2019-04-24 10:25:00,260.44,261.43,260.44,261.08,13471.0,256.3766,257.3511,256.3766,257.0066,13471.0
2019-04-24 10:30:00,261.11,261.7,261.0,261.26,14661.0,257.0361,257.6169,256.9278,257.1838,14661.0
2019-04-24 10:35:00,261.27,261.42,260.76,260.97,18362.0,257.1936,257.3413,256.6916,256.8983,18362.0
2019-04-24 10:40:00,260.99,262.02,260.76,261.61,18098.0,256.918,257.9319,256.6916,257.5283,18098.0
2019-04-24 10:45:00,261.6,262.65,261.59,262.29,28880.0,257.5185,258.5521,257.5086,258.1977,28880.0
2019-04-24 10:50:00,262.38,263.26,262.0,263.25,46666.0,258.2863,259.1526,257.9122,259.1427,46666.0
2019-04-24 10:55:00,263.2,263.64,262.9,263.59,17089.0,259.0935,259.5266,258.7982,259.4774,17089.0
2019-04-24 11:00:00,263.6,263.88,263.22,263.3,11101.0,259.4873,259.7629,259.1132,259.192,11101.0
2019-04-24 11:05:00,263.3,264.26,263.3,264.03,16452.0,259.192,260.137,259.192,259.9106,16452.0
2019-04-24 11:10:00,264.07,264.87,263.98,264.83,30025.0,259.9499,260.7375,259.8613,260.6981,30025.0
2019-04-24 11:15:00,264.79,264.88,264.34,264.48,29820.0,260.6587,260.7473,260.2157,260.3535,29820.0
2019-04-24 11:20:00,264.51,264.56,264.16,264.24,65852.0,260.3831,260.4323,260.0385,260.1173,65852.0
2019-04-24 11:25:00,264.26,264.42,263.66,263.76,39429.0,260.137,260.2945,259.5463,259.6448,39429.0
2019-04-24 11:30:00,263.82,264.17,263.58,263.6,23155.0,259.7038,260.0484,259.4676,259.4873,23155.0
2019-04-24 11:35:00,263.59,264.21,263.59,263.93,16414.0,259.4774,260.0878,259.4774,259.8121,16414.0
2019-04-24 11:40:00,263.94,264.09,263.7,263.88,26961.0,259.822,259.9696,259.5857,259.7629,26961.0
2019-04-24 11:45:00,264.0,264.01,263.29,263.48,12390.0,259.881,259.8909,259.1821,259.3691,12390.0
2019-04-24 11:50:00,263.45,263.64,263.22,263.61,54784.0,259.3396,259.5266,259.1132,259.4971,54784.0
2019-04-24 11:55:00,263.62,263.84,263.45,263.75,15624.0,259.507,259.7235,259.3396,259.6349,15624.0
2019-04-24 12:00:00,263.75,263.84,263.35,263.38,34578.0,259.6349,259.7235,259.2412,259.2707,34578.0
2019-04-24 12:05:00,263.38,263.67,262.99,263.63,17290.0,259.2707,259.5562,258.8868,259.5168,17290.0
2019-04-24 12:10:00,263.6,263.64,263.27,263.27,3683.0,259.4873,259.5266,259.1624,259.1624,3683.0
2019-04-24 12:15:00,263.16,263.81,263.16,263.65,34236.0,259.0541,259.694,259.0541,259.5365,34236.0
2019-04-24 12:20:00,263.66,263.85,263.59,263.7,9413.0,259.5463,259.7334,259.4774,259.5857,9413.0
2019-04-24 12:25:00,263.71,263.83,263.32,263.36,5929.0,259.5956,259.7137,259.2116,259.251,5929.0
2019-04-24 12:30:00,263.38,263.66,263.33,263.36,4848.0,259.2707,259.5463,259.2215,259.251,4848.0
2019-04-24 12:35:00,263.4,263.7,263.38,263.69,5311.0,259.2904,259.5857,259.2707,259.5759,5311.0
2019-04-24 12:40:00,263.73,263.77,263.37,263.51,21012.0,259.6152,259.6546,259.2609,259.3987,21012.0
2019-04-24 12:45:00,263.47,263.85,263.47,263.74,9756.0,259.3593,259.7334,259.3593,259.6251,9756.0
2019-04-24 12:50:00,263.77,263.77,263.32,263.47,10010.0,259.6546,259.6546,259.2116,259.3593,10010.0
2019-04-24 12:55:00,263.42,263.46,263.1,263.45,17600.0,259.3101,259.3495,258.9951,259.3396,17600.0
2019-04-24 13:00:00,263.41,263.76,263.39,263.72,19735.0,259.3002,259.6448,259.2805,259.6054,19735.0
2019-04-24 13:05:00,263.72,264.06,263.54,264.01,41922.0,259.6054,259.9401,259.4282,259.8909,41922.0
2019-04-24 13:10:00,264.03,264.08,263.79,263.91,8313.0,259.9106,259.9598,259.6743,259.7924,8313.0
2019-04-24 13:15:00,263.94,264.08,263.86,263.98,14765.0,259.822,259.9598,259.7432,259.8613,14765.0
2019-04-24 13:20:00,263.98,264.51,263.88,264.49,16595.0,259.8613,260.3831,259.7629,260.3634,16595.0
2019-04-24 13:25:00,264.37,264.41,264.06,264.19,27175.0,260.2453,260.2846,259.9401,260.0681,27175.0
2019-04-24 13:30:00,264.18,264.23,264.07,264.09,22948.0,260.0582,260.1074,259.9499,259.9696,22948.0
2019-04-24 13:35:00,264.09,264.09,263.63,263.82,28265.0,259.9696,259.9696,259.5168,259.7038,28265.0
2019-04-24 13:40:00,263.88,264.03,263.83,263.96,10708.0,259.7629,259.9106,259.7137,259.8417,10708.0
2019-04-24 13:45:00,263.97,264.03,263.74,263.77,14796.0,259.8515,259.9106,259.6251,259.6546,14796.0
2019-04-24 13:50:00,263.81,264.01,263.75,264.01,13306.0,259.694,259.8909,259.6349,259.8909,13306.0
2019-04-24 13:55:00,264.0,264.0,263.63,263.96,15384.0,259.881,259.881,259.5168,259.8417,15384.0
2019-04-24 14:00:00,263.93,263.93,263.7,263.8,13256.0,259.8121,259.8121,259.5857,259.6842,13256.0
2019-04-24 14:05:00,263.67,263.78,263.29,263.49,27369.0,259.5562,259.6645,259.1821,259.379,27369.0
2019-04-24 14:10:00,263.37,263.5,263.09,263.5,8896.0,259.2609,259.3888,258.9852,259.3888,8896.0
2019-04-24 14:15:00,263.5,263.5,263.1,263.11,5517.0,259.3888,259.3888,258.9951,259.0049,5517.0
2019-04-24 14:20:00,263.15,263.19,262.61,262.68,8897.0,259.0443,259.0837,258.5127,258.5816,8897.0
2019-04-24 14:25:00,262.61,262.62,262.23,262.23,14454.0,258.5127,258.5226,258.1386,258.1386,14454.0
2019-04-24 14:30:00,262.28,262.55,262.0,262.03,14795.0,258.1879,258.4537,257.9122,257.9418,14795.0
2019-04-24 14:35:00,262.1,262.12,261.71,262.0,24341.0,258.0107,258.0304,257.6268,257.9122,24341.0
2019-04-24 14:40:00,262.04,262.06,261.84,261.92,46600.0,257.9516,257.9713,257.7547,257.8335,46600.0
2019-04-24 14:45:00,261.88,261.95,261.61,261.73,6540.0,257.7941,257.863,257.5283,257.6464,6540.0
2019-04-24 14:50:00,261.76,261.82,261.7,261.76,34837.0,257.676,257.735,257.6169,257.676,34837.0
2019-04-24 14:55:00,261.76,261.88,261.61,261.75,18056.0,257.676,257.7941,257.5283,257.6661,18056.0
2019-04-24 15:00:00,261.8,262.45,261.78,262.26,14898.0,257.7154,258.3552,257.6957,258.1682,14898.0
2019-04-24 15:05:00,262.28,262.44,262.2,262.43,12315.0,258.1879,258.3454,258.1091,258.3355,12315.0
2019-04-24 15:10:00,262.41,262.66,262.32,262.42,12900.0,258.3158,258.5619,258.2272,258.3257,12900.0
2019-04-24 15:15:00,262.43,262.75,262.38,262.74,15852.0,258.3355,258.6505,258.2863,258.6407,15852.0
2019-04-24 15:20:00,262.73,262.75,262.62,262.71,19352.0,258.6308,258.6505,258.5226,258.6112,19352.0
2019-04-24 15:25:00,262.67,262.75,262.63,262.69,9275.0,258.5718,258.6505,258.5324,258.5915,9275.0
2019-04-24 15:30:00,262.69,262.75,262.56,262.57,16646.0,258.5915,258.6505,258.4635,258.4733,16646.0
2019-04-24 15:35:00,262.56,262.6,262.36,262.42,27162.0,258.4635,258.5029,258.2666,258.3257,27162.0
2019-04-24 15:40:00,262.4,262.57,262.37,262.55,22494.0,258.306,258.4733,258.2765,258.4537,22494.0
2019-04-24 15:45:00,262.59,262.59,262.28,262.28,40127.0,258.493,258.493,258.1879,258.1879,40127.0
2019-04-24 15:50:00,262.32,262.32,262.07,262.15,37480.0,258.2272,258.2272,257.9811,258.0599,37480.0
2019-04-24 15:55:00,262.13,262.15,261.17,261.59,89930.0,258.0402,258.0599,257.0952,257.5086,89930.0
2019-04-25 09:30:00,261.0,262.89,261.0,261.87,25983.0,256.9278,258.7883,256.9278,257.7843,25983.0
2019-04-25 09:35:00,261.93,262.47,260.66,261.43,36516.0,257.8433,258.3749,256.5931,257.3511,36516.0
2019-04-25 09:40:00,261.5,262.08,260.77,261.3,19749.0,257.42,257.991,256.7014,257.2232,19749.0
2019-04-25 09:45:00,261.36,261.79,261.0,261.21,21494.0,257.2822,257.7055,256.9278,257.1346,21494.0
2019-04-25 09:50:00,261.16,261.93,261.02,261.4,38608.0,257.0853,257.8433,256.9475,257.3216,38608.0
2019-04-25 09:55:00,261.48,263.06,261.14,262.82,34266.0,257.4003,258.9557,257.0657,258.7194,34266.0
2019-04-25 10:00:00,262.77,263.82,262.34,263.63,26198.0,258.6702,259.7038,258.2469,259.5168,26198.0
2019-04-25 10:05:00,263.79,264.21,263.55,263.92,24372.0,259.6743,260.0878,259.4381,259.8023,24372.0
2019-04-25 10:10:00,263.83,264.04,263.24,263.5,35069.0,259.7137,259.9204,259.1329,259.3888,35069.0
2019-04-25 10:15:00,263.41,264.09,263.31,264.06,18521.0,259.3002,259.9696,259.2018,259.9401,18521.0
2019-04-25 10:20:00,264.07,264.29,263.68,264.28,10225.0,259.9499,260.1665,259.566,260.1567,10225.0
2019-04-25 10:25:00,264.26,264.83,264.07,264.72,13804.0,260.137,260.6981,259.9499,260.5898,13804.0
2019-04-25 10:30:00,264.46,264.63,263.99,264.47,5324.0,260.3339,260.5012,259.8712,260.3437,5324.0
2019-04-25 10:35:00,264.77,265.49,264.69,265.43,14343.0,260.639,261.3478,260.5603,261.2887,14343.0
2019-04-25 10:40:00,265.42,265.98,265.42,265.81,15692.0,261.2789,261.8301,261.2789,261.6628,15692.0
2019-04-25 10:45:00,265.81,266.52,265.72,266.49,49865.0,261.6628,262.3617,261.5742,262.3322,49865.0
2019-04-25 10:50:00,266.45,266.59,265.8,265.99,11190.0,262.2928,262.4306,261.6529,261.84,11190.0
2019-04-25 10:55:00,266.05,266.52,265.94,266.1,8476.0,261.899,262.3617,261.7908,261.9483,8476.0
2019-04-25 11:00:00,266.1,266.76,266.09,266.76,16867.0,261.9483,262.598,261.9384,262.598,16867.0
2019-04-25 11:05:00,266.66,266.77,266.45,266.7,11437.0,262.4995,262.6078,262.2928,262.5389,11437.0
2019-04-25 11:10:00,266.58,266.75,266.38,266.44,11339.0,262.4208,262.5881,262.2239,262.283,11339.0
2019-04-25 11:15:00,266.38,266.5,266.1,266.29,16349.0,262.2239,262.342,261.9483,262.1353,16349.0
2019-04-25 11:20:00,266.23,266.5,266.14,266.33,13795.0,262.0762,262.342,261.9876,262.1747,13795.0
2019-04-25 11:25:00,266.37,266.71,266.33,266.39,10599.0,262.2141,262.5487,262.1747,262.2337,10599.0
2019-04-25 11:30:00,266.42,266.74,266.06,266.21,34339.0,262.2633,262.5783,261.9089,262.0565,34339.0
2019-04-25 11:35:00,266.3,266.69,266.23,266.5,6651.0,262.1451,262.5291,262.0762,262.342,6651.0
2019-04-25 11:40:00,266.48,267.01,266.39,266.98,17137.0,262.3223,262.8441,262.2337,262.8145,17137.0
2019-04-25 11:45:00,267.05,267.27,266.87,266.87,16631.0,262.8834,263.1,262.7063,262.7063,16631.0
2019-04-25 11:50:00,266.92,267.14,266.61,266.73,15139.0,262.7555,262.972,262.4503,262.5684,15139.0
2019-04-25 11:55:00,266.6,267.12,266.38,267.01,17229.0,262.4405,262.9524,262.2239,262.8441,17229.0
2019-04-25 12:00:00,267.04,267.57,267.03,267.13,21628.0,262.8736,263.3953,262.8638,262.9622,21628.0
2019-04-25 12:05:00,267.13,267.59,267.08,267.5,10754.0,262.9622,263.415,262.913,263.3264,10754.0
2019-04-25 12:10:00,267.57,267.98,267.41,267.97,12487.0,263.3953,263.7989,263.2378,263.7891,12487.0
2019-04-25 12:15:00,267.9,268.03,267.43,267.72,9616.0,263.7202,263.8482,263.2575,263.543,9616.0
2019-04-25 12:20:00,267.68,268.31,267.63,268.15,20194.0,263.5036,264.1238,263.4544,263.9663,20194.0
2019-04-25 12:25:00,268.22,268.37,268.1,268.12,15351.0,264.0352,264.1828,263.9171,263.9367,15351.0
2019-04-25 12:30:00,268.15,268.66,268.15,268.64,13797.0,263.9663,264.4683,263.9663,264.4486,13797.0
2019-04-25 12:35:00,268.62,268.62,268.3,268.48,12986.0,264.4289,264.4289,264.1139,264.2911,12986.0
2019-04-25 12:40:00,268.39,268.57,268.36,268.41,10200.0,264.2025,264.3797,264.173,264.2222,10200.0
2019-04-25 12:45:00,268.38,268.54,268.28,268.48,8560.0,264.1927,264.3502,264.0943,264.2911,8560.0
2019-04-25 12:50:00,268.44,268.45,267.81,268.09,10913.0,264.2518,264.2616,263.6316,263.9072,10913.0
2019-04-25 12:55:00,268.21,268.21,268.02,268.16,9139.0,264.0253,264.0253,263.8383,263.9761,9139.0
2019-04-25 13:00:00,268.2,268.39,268.12,268.18,10108.0,264.0155,264.2025,263.9367,263.9958,10108.0
2019-04-25 13:05:00,268.2,268.21,267.99,268.1,6100.0,264.0155,264.0253,263.8088,263.9171,6100.0
2019-04-25 13:10:00,268.19,268.55,268.14,268.55,10150.0,264.0057,264.36,263.9564,264.36,10150.0
2019-04-25 13:15:00,268.5,268.58,268.46,268.5,6431.0,264.3108,264.3896,264.2714,264.3108,6431.0
2019-04-25 13:20:00,268.51,268.68,268.5,268.53,6855.0,264.3207,264.488,264.3108,264.3404,6855.0
2019-04-25 13:25:00,268.55,268.78,268.55,268.69,4207.0,264.36,264.5865,264.36,264.4979,4207.0
2019-04-25 13:30:00,268.69,268.99,268.64,268.96,7527.0,264.4979,264.7932,264.4486,264.7636,7527.0
2019-04-25 13:35:00,268.94,269.06,268.89,268.93,20306.0,264.744,264.8621,264.6947,264.7341,20306.0
2019-04-25 13:40:00,268.93,268.94,267.75,268.12,11677.0,264.7341,264.744,263.5725,263.9367,11677.0
2019-04-25 13:45:00,268.13,268.29,268.13,268.16,4979.0,263.9466,264.1041,263.9466,263.9761,4979.0
2019-04-25 13:50:00,268.13,268.13,267.82,267.86,4950.0,263.9466,263.9466,263.6414,263.6808,4950.0
2019-04-25 13:55:00,267.88,268.12,267.84,268.09,6994.0,263.7005,263.9367,263.6611,263.9072,6994.0
2019-04-25 14:00:00,268.07,268.52,268.07,268.4,7154.0,263.8875,264.3305,263.8875,264.2124,7154.0
2019-04-25 14:05:00,268.39,268.4,268.24,268.29,5490.0,264.2025,264.2124,264.0549,264.1041,5490.0
2019-04-25 14:10:00,268.29,268.56,268.29,268.56,9668.0,264.1041,264.3699,264.1041,264.3699,9668.0
2019-04-25 14:15:00,268.56,268.77,268.55,268.68,6900.0,264.3699,264.5766,264.36,264.488,6900.0
2019-04-25 14:20:00,268.71,268.72,268.58,268.61,14888.0,264.5175,264.5274,264.3896,264.4191,14888.0
2019-04-25 14:25:00,268.62,268.82,268.62,268.82,6987.0,264.4289,264.6258,264.4289,264.6258,6987.0
2019-04-25 14:30:00,268.78,269.22,268.75,269.22,14047.0,264.5865,265.0196,264.5569,265.0196,14047.0
2019-04-25 14:35:00,269.23,270.01,269.23,269.8,35756.0,265.0294,265.7973,265.0294,265.5905,35756.0
2019-04-25 14:40:00,269.78,270.22,269.32,269.32,19085.0,265.5708,266.004,265.118,265.118,19085.0
2019-04-25 14:45:00,269.35,269.47,269.21,269.32,15602.0,265.1476,265.2657,265.0097,265.118,15602.0
2019-04-25 14:50:00,269.32,269.43,269.26,269.28,12778.0,265.118,265.2263,265.059,265.0787,12778.0
2019-04-25 14:55:00,269.3,269.66,269.23,269.66,18543.0,265.0983,265.4527,265.0294,265.4527,18543.0
2019-04-25 15:00:00,269.66,269.7,269.36,269.47,19119.0,265.4527,265.4921,265.1574,265.2657,19119.0
2019-04-25 15:05:00,269.48,269.72,269.39,269.72,18569.0,265.2755,265.5118,265.1869,265.5118,18569.0
2019-04-25 15:10:00,269.73,269.87,269.33,269.75,64277.0,265.5216,265.6594,265.1279,265.5413,64277.0
2019-04-25 15:15:00,269.75,269.85,269.28,269.77,60653.0,265.5413,265.6398,265.0787,265.561,60653.0
2019-04-25 15:20:00,269.77,270.01,269.75,269.88,39858.0,265.561,265.7973,265.5413,265.6693,39858.0
2019-04-25 15:25:00,269.9,270.05,269.89,270.01,30922.0,265.689,265.8366,265.6791,265.7973,30922.0
2019-04-25 15:30:00,270.04,270.25,270.02,270.08,27288.0,265.8268,266.0335,265.8071,265.8662,27288.0
2019-04-25 15:35:00,270.08,270.13,269.63,269.94,23922.0,265.8662,265.9154,265.4232,265.7284,23922.0
2019-04-25 15:40:00,269.94,270.11,269.85,269.94,35889.0,265.7284,265.8957,265.6398,265.7284,35889.0
2019-04-25 15:45:00,269.94,270.14,269.91,270.01,32497.0,265.7284,265.9252,265.6988,265.7973,32497.0
2019-04-25 15:50:00,270.03,270.46,270.02,270.04,45214.0,265.8169,266.2402,265.8071,265.8268,45214.0
2019-04-25 15:55:00,270.13,270.3,269.54,269.64,87520.0,265.9154,266.0827,265.3346,265.433,87520.0
2019-04-26 09:30:00,270.0,270.77,269.9,270.59,62589.0,265.7874,266.5454,265.689,266.3682,62589.0
2019-04-26 09:35:00,270.77,270.98,270.01,270.5,25585.0,266.5454,266.7521,265.7973,266.2796,25585.0
2019-04-26 09:40:00,270.56,270.73,269.92,270.63,23146.0,266.3387,266.506,265.7087,266.4076,23146.0
2019-04-26 09:45:00,270.52,270.52,269.55,269.62,39507.0,266.2993,266.2993,265.3444,265.4133,39507.0
2019-04-26 09:50:00,269.79,269.93,269.01,269.17,22362.0,265.5807,265.7185,264.8129,264.9704,22362.0
2019-04-26 09:55:00,269.17,269.41,268.59,268.71,21357.0,264.9704,265.2066,264.3994,264.5175,21357.0
2019-04-26 10:00:00,268.71,269.0,268.01,268.91,15433.0,264.5175,264.803,263.8285,264.7144,15433.0
2019-04-26 10:05:00,269.03,269.4,268.76,269.31,9499.0,264.8326,265.1968,264.5668,265.1082,9499.0
2019-04-26 10:10:00,269.32,269.33,268.91,269.12,15379.0,265.118,265.1279,264.7144,264.9211,15379.0
2019-04-26 10:15:00,269.14,269.32,269.08,269.29,10330.0,264.9408,265.118,264.8818,265.0885,10330.0
2019-04-26 10:20:00,269.31,269.71,269.25,269.46,7200.0,265.1082,265.5019,265.0491,265.2558,7200.0
2019-04-26 10:25:00,269.44,269.8,269.38,269.8,8583.0,265.2362,265.5905,265.1771,265.5905,8583.0
2019-04-26 10:30:00,269.87,270.02,269.65,269.98,12016.0,265.6594,265.8071,265.4429,265.7677,12016.0
2019-04-26 10:35:00,269.99,270.12,269.87,270.12,6921.0,265.7776,265.9055,265.6594,265.9055,6921.0
2019-04-26 10:40:00,270.03,270.38,270.01,270.36,13154.0,265.8169,266.1615,265.7973,266.1418,13154.0
2019-04-26 10:45:00,270.38,270.46,270.22,270.3,10332.0,266.1615,266.2402,266.004,266.0827,10332.0
2019-04-26 10:50:00,270.36,270.57,270.22,270.44,7491.0,266.1418,266.3485,266.004,266.2206,7491.0
2019-04-26 10:55:00,270.44,270.45,270.25,270.4,7440.0,266.2206,266.2304,266.0335,266.1812,7440.0
2019-04-26 11:00:00,270.32,270.42,270.24,270.27,11293.0,266.1024,266.2009,266.0237,266.0532,11293.0
2019-04-26 11:05:00,270.23,270.25,269.99,270.12,11009.0,266.0138,266.0335,265.7776,265.9055,11009.0
2019-04-26 11:10:00,270.13,270.15,269.96,270.0,10845.0,265.9154,265.9351,265.748,265.7874,10845.0
2019-04-26 11:15:00,270.01,270.21,269.95,270.15,8664.0,265.7973,265.9941,265.7382,265.9351,8664.0
2019-04-26 11:20:00,270.11,270.78,270.11,270.73,8803.0,265.8957,266.5552,265.8957,266.506,8803.0
2019-04-26 11:25:00,270.75,270.81,270.6,270.64,11225.0,266.5257,266.5848,266.3781,266.4174,11225.0
2019-04-26 11:30:00,270.63,270.89,270.63,270.86,10161.0,266.4076,266.6635,266.4076,266.634,10161.0
2019-04-26 11:35:00,270.84,270.84,270.64,270.75,11100.0,266.6143,266.6143,266.4174,266.5257,11100.0
2019-04-26 11:40:00,270.72,270.93,270.72,270.77,6100.0,266.4962,266.7029,266.4962,266.5454,6100.0
2019-04-26 11:45:00,270.77,270.86,270.73,270.73,10102.0,266.5454,266.634,266.506,266.506,10102.0
2019-04-26 11:50:00,270.75,270.94,270.72,270.8,10550.0,266.5257,266.7128,266.4962,266.5749,10550.0
2019-04-26 11:55:00,270.72,270.85,270.6,270.6,14056.0,266.4962,266.6242,266.3781,266.3781,14056.0
2019-04-26 12:00:00,270.61,270.68,270.34,270.67,15272.0,266.3879,266.4568,266.1221,266.447,15272.0
2019-04-26 12:05:00,270.78,270.9,270.75,270.84,5397.0,266.5552,266.6734,266.5257,266.6143,5397.0
2019-04-26 12:10:00,270.84,270.88,270.62,270.7,6222.0,266.6143,266.6537,266.3977,266.4765,6222.0
2019-04-26 12:15:00,270.71,270.77,270.55,270.6,6988.0,266.4863,266.5454,266.3288,266.3781,6988.0
2019-04-26 12:20:00,270.6,270.98,270.59,270.98,14299.0,266.3781,266.7521,266.3682,266.7521,14299.0
2019-04-26 12:25:00,270.94,271.01,270.8,270.87,7606.0,266.7128,266.7817,266.5749,266.6438,7606.0
2019-04-26 12:30:00,270.87,271.44,270.87,271.39,21548.0,266.6438,267.2049,266.6438,267.1557,21548.0
2019-04-26 12:35:00,271.4,271.44,271.13,271.25,37198.0,267.1656,267.2049,266.8998,267.0179,37198.0
2019-04-26 12:40:00,271.21,271.28,270.87,270.94,27320.0,266.9785,267.0474,266.6438,266.7128,27320.0
2019-04-26 12:45:00,270.94,271.23,270.89,271.23,6700.0,266.7128,266.9982,266.6635,266.9982,6700.0
2019-04-26 12:50:00,271.16,271.29,271.16,271.25,4359.0,266.9293,267.0573,266.9293,267.0179,4359.0
2019-04-26 12:55:00,271.22,271.29,271.21,271.23,3942.0,266.9884,267.0573,266.9785,266.9982,3942.0
2019-04-26 13:00:00,271.23,271.23,270.92,270.92,8222.0,266.9982,266.9982,266.6931,266.6931,8222.0
2019-04-26 13:05:00,270.95,271.04,270.89,271.03,7248.0,266.7226,266.8112,266.6635,266.8013,7248.0
2019-04-26 13:10:00,271.06,271.3,270.99,271.3,11000.0,266.8309,267.0671,266.762,267.0671,11000.0
2019-04-26 13:15:00,271.35,271.45,271.21,271.38,7762.0,267.1164,267.2148,266.9785,267.1459,7762.0
2019-04-26 13:20:00,271.35,271.47,271.16,271.18,5117.0,267.1164,267.2345,266.9293,266.949,5117.0
2019-04-26 13:25:00,271.18,271.2,271.06,271.16,6610.0,266.949,266.9687,266.8309,266.9293,6610.0
2019-04-26 13:30:00,271.2,271.25,271.15,271.19,2830.0,266.9687,267.0179,266.9195,266.9589,2830.0
2019-04-26 13:35:00,271.18,271.3,271.17,271.29,9130.0,266.949,267.0671,266.9392,267.0573,9130.0
2019-04-26 13:40:00,271.27,271.35,271.16,271.32,10405.0,267.0376,267.1164,266.9293,267.0868,10405.0
2019-04-26 13:45:00,271.3,271.47,271.29,271.37,7600.0,267.0671,267.2345,267.0573,267.136,7600.0
2019-04-26 13:50:00,271.33,271.33,271.14,271.28,8604.0,267.0967,267.0967,266.9096,267.0474,8604.0
2019-04-26 13:55:00,271.34,271.37,271.27,271.27,8393.0,267.1065,267.136,267.0376,267.0376,8393.0
2019-04-26 14:00:00,271.27,271.49,271.19,271.49,12302.0,267.0376,267.2542,266.9589,267.2542,12302.0
2019-04-26 14:05:00,271.5,271.74,271.42,271.7,7923.0,267.264,267.5003,267.1853,267.4609,7923.0
2019-04-26 14:10:00,271.65,271.69,271.23,271.46,7526.0,267.4117,267.451,266.9982,267.2246,7526.0
2019-04-26 14:15:00,271.48,271.48,271.21,271.25,9771.0,267.2443,267.2443,266.9785,267.0179,9771.0
2019-04-26 14:20:00,271.28,271.37,271.15,271.15,10268.0,267.0474,267.136,266.9195,266.9195,10268.0
2019-04-26 14:25:00,271.16,271.39,271.15,271.36,6510.0,266.9293,267.1557,266.9195,267.1262,6510.0
2019-04-26 14:30:00,271.33,271.73,271.33,271.73,8977.0,267.0967,267.4904,267.0967,267.4904,8977.0
2019-04-26 14:35:00,271.71,271.87,271.67,271.85,11706.0,267.4707,267.6282,267.4314,267.6086,11706.0
2019-04-26 14:40:00,271.82,272.09,271.82,272.07,5521.0,267.579,267.8448,267.579,267.8251,5521.0
2019-04-26 14:45:00,272.11,272.21,272.05,272.12,6912.0,267.8645,267.9629,267.8054,267.8743,6912.0
2019-04-26 14:50:00,272.11,272.18,272.03,272.1,8116.0,267.8645,267.9334,267.7857,267.8547,8116.0
2019-04-26 14:55:00,272.12,272.12,272.01,272.06,6611.0,267.8743,267.8743,267.7661,267.8153,6611.0
2019-04-26 15:00:00,272.09,272.52,272.08,272.45,9201.0,267.8448,268.2681,267.835,268.1992,9201.0
2019-04-26 15:05:00,272.4,272.42,272.24,272.29,10427.0,268.15,268.1697,267.9925,268.0417,10427.0
2019-04-26 15:10:00,272.33,272.4,272.26,272.28,9612.0,268.0811,268.15,268.0122,268.0318,9612.0
2019-04-26 15:15:00,272.26,272.33,272.13,272.33,10740.0,268.0122,268.0811,267.8842,268.0811,10740.0
2019-04-26 15:20:00,272.36,272.55,272.36,272.48,7000.0,268.1106,268.2976,268.1106,268.2287,7000.0
2019-04-26 15:25:00,272.48,272.53,272.34,272.49,5132.0,268.2287,268.2779,268.0909,268.2386,5132.0
2019-04-26 15:30:00,272.47,272.62,272.42,272.55,14749.0,268.2189,268.3665,268.1697,268.2976,14749.0
2019-04-26 15:35:00,272.54,272.95,272.54,272.95,16326.0,268.2878,268.6914,268.2878,268.6914,16326.0
2019-04-26 15:40:00,272.98,273.15,272.79,273.08,22643.0,268.7209,268.8883,268.5339,268.8194,22643.0
2019-04-26 15:45:00,273.12,273.18,272.91,272.96,30090.0,268.8587,268.9178,268.652,268.7012,30090.0
2019-04-26 15:50:00,272.95,272.96,272.33,272.4,48609.0,268.6914,268.7012,268.0811,268.15,48609.0
2019-04-26 15:55:00,272.41,273.48,272.41,273.16,83331.0,268.1598,269.2131,268.1598,268.8981,83331.0
2019-04-29 09:30:00,273.96,275.21,273.25,274.63,32199.0,269.6856,270.9161,268.9867,270.3452,32199.0
2019-04-29 09:35:00,274.78,274.85,273.93,274.51,9891.0,270.4928,270.5617,269.6561,270.2271,9891.0
2019-04-29 09:40:00,274.63,274.64,273.57,273.73,9003.0,270.3452,270.355,269.3017,269.4592,9003.0
2019-04-29 09:45:00,273.64,273.83,272.41,272.45,10255.0,269.3706,269.5577,268.1598,268.1992,10255.0
2019-04-29 09:50:00,272.45,272.54,271.9,272.05,9581.0,268.1992,268.2878,267.6578,267.8054,9581.0
2019-04-29 09:55:00,271.96,272.57,271.87,272.52,15051.0,267.7168,268.3173,267.6282,268.2681,15051.0
2019-04-29 10:00:00,272.69,272.71,272.08,272.08,8900.0,268.4354,268.4551,267.835,267.835,8900.0
2019-04-29 10:05:00,272.07,272.31,271.69,272.0,15877.0,267.8251,268.0614,267.451,267.7562,15877.0
2019-04-29 10:10:00,271.97,272.5,271.97,272.5,5056.0,267.7267,268.2484,267.7267,268.2484,5056.0
2019-04-29 10:15:00,272.46,272.69,272.42,272.63,7896.0,268.209,268.4354,268.1697,268.3764,7896.0
2019-04-29 10:20:00,272.73,273.34,272.73,273.22,10664.0,268.4748,269.0753,268.4748,268.9572,10664.0
2019-04-29 10:25:00,273.26,273.74,273.07,273.69,8973.0,268.9966,269.4691,268.8095,269.4198,8973.0
2019-04-29 10:30:00,273.75,273.99,273.68,273.99,13466.0,269.4789,269.7152,269.41,269.7152,13466.0
2019-04-29 10:35:00,273.95,274.4,273.95,274.39,10672.0,269.6758,270.1188,269.6758,270.1089,10672.0
2019-04-29 10:40:00,274.3,274.47,274.19,274.32,9974.0,270.0203,270.1877,269.912,270.04,9974.0
2019-04-29 10:45:00,274.21,274.31,274.07,274.29,4185.0,269.9317,270.0302,269.7939,270.0105,4185.0
2019-04-29 10:50:00,274.24,274.3,273.84,273.84,3074.0,269.9613,270.0203,269.5675,269.5675,3074.0
2019-04-29 10:55:00,273.9,274.31,273.87,274.26,4201.0,269.6266,270.0302,269.597,269.981,4201.0
2019-04-29 11:00:00,274.18,274.49,274.18,274.44,3712.0,269.9022,270.2074,269.9022,270.1581,3712.0
2019-04-29 11:05:00,274.4,274.69,274.06,274.06,6400.0,270.1188,270.4042,269.7841,269.7841,6400.0
2019-04-29 11:10:00,274.09,274.09,273.59,273.91,4221.0,269.8136,269.8136,269.3214,269.6364,4221.0
2019-04-29 11:15:00,273.8,273.93,273.56,273.64,28231.0,269.5281,269.6561,269.2919,269.3706,28231.0
2019-04-29 11:20:00,273.79,274.17,273.74,273.74,6175.0,269.5183,269.8924,269.4691,269.4691,6175.0
2019-04-29 11:25:00,273.68,273.84,273.57,273.78,3014.0,269.41,269.5675,269.3017,269.5084,3014.0
2019-04-29 11:30:00,273.88,273.88,273.51,273.58,3310.0,269.6069,269.6069,269.2427,269.3116,3310.0
2019-04-29 11:35:00,273.6,273.6,273.34,273.41,2788.0,269.3312,269.3312,269.0753,269.1442,2788.0
2019-04-29 11:40:00,273.39,273.47,273.16,273.39,2807.0,269.1245,269.2033,268.8981,269.1245,2807.0
2019-04-29 11:45:00,273.44,273.5,273.2,273.28,2900.0,269.1737,269.2328,268.9375,269.0162,2900.0
2019-04-29 11:50:00,273.18,273.42,273.0,273.06,3842.0,268.9178,269.1541,268.7406,268.7997,3842.0
2019-04-29 11:55:00,273.0,273.14,272.66,272.66,6714.0,268.7406,268.8784,268.4059,268.4059,6714.0
2019-04-29 12:00:00,272.69,273.17,272.57,273.1,6284.0,268.4354,268.908,268.3173,268.8391,6284.0
2019-04-29 12:05:00,273.05,273.2,272.9,272.9,3795.0,268.7898,268.9375,268.6422,268.6422,3795.0
2019-04-29 12:10:00,272.94,273.06,272.92,272.94,1800.0,268.6815,268.7997,268.6619,268.6815,1800.0
2019-04-29 12:15:00,273.0,273.07,272.74,272.99,2808.0,268.7406,268.8095,268.4847,268.7308,2808.0
2019-04-29 12:20:00,273.05,273.14,272.97,273.14,1952.0,268.7898,268.8784,268.7111,268.8784,1952.0
2019-04-29 12:25:00,273.09,273.4,273.08,273.34,3000.0,268.8292,269.1344,268.8194,269.0753,3000.0
2019-04-29 12:30:00,273.4,273.53,273.26,273.26,2502.0,269.1344,269.2623,268.9966,268.9966,2502.0
2019-04-29 12:35:00,273.32,273.32,272.99,273.22,3601.0,269.0556,269.0556,268.7308,268.9572,3601.0
2019-04-29 12:40:00,273.12,273.24,273.05,273.17,2570.0,268.8587,268.9769,268.7898,268.908,2570.0
2019-04-29 12:45:00,273.21,273.37,273.21,273.25,2588.0,268.9473,269.1048,268.9473,268.9867,2588.0
2019-04-29 12:50:00,273.24,273.37,273.18,273.24,3200.0,268.9769,269.1048,268.9178,268.9769,3200.0
2019-04-29 12:55:00,273.23,273.29,273.09,273.1,2461.0,268.967,269.0261,268.8292,268.8391,2461.0
2019-04-29 13:00:00,273.07,273.13,272.93,273.05,3088.0,268.8095,268.8686,268.6717,268.7898,3088.0
2019-04-29 13:05:00,273.11,273.27,273.11,273.27,2130.0,268.8489,269.0064,268.8489,269.0064,2130.0
2019-04-29 13:10:00,273.31,273.31,273.03,273.27,2000.0,269.0458,269.0458,268.7701,269.0064,2000.0
2019-04-29 13:15:00,273.24,273.43,273.24,273.43,2005.0,268.9769,269.1639,268.9769,269.1639,2005.0
2019-04-29 13:20:00,273.43,273.43,273.19,273.2,3702.0,269.1639,269.1639,268.9276,268.9375,3702.0
2019-04-29 13:25:00,273.2,273.4,273.2,273.4,18393.0,268.9375,269.1344,268.9375,269.1344,18393.0
2019-04-29 13:30:00,273.35,273.45,273.34,273.45,900.0,269.0851,269.1836,269.0753,269.1836,900.0
2019-04-29 13:35:00,273.39,273.45,273.18,273.38,4200.0,269.1245,269.1836,268.9178,269.1147,4200.0
2019-04-29 13:40:00,273.37,273.38,273.04,273.13,14299.0,269.1048,269.1147,268.78,268.8686,14299.0
2019-04-29 13:45:00,273.05,273.1,272.94,272.99,2190.0,268.7898,268.8391,268.6815,268.7308,2190.0
2019-04-29 13:50:00,273.0,273.15,272.99,273.13,3230.0,268.7406,268.8883,268.7308,268.8686,3230.0
2019-04-29 13:55:00,273.12,273.3,273.11,273.11,2400.0,268.8587,269.0359,268.8489,268.8489,2400.0
2019-04-29 14:00:00,273.04,273.26,273.03,273.22,3253.0,268.78,268.9966,268.7701,268.9572,3253.0
2019-04-29 14:05:00,273.19,273.34,273.08,273.26,3880.0,268.9276,269.0753,268.8194,268.9966,3880.0
2019-04-29 14:10:00,273.28,273.38,273.23,273.31,4805.0,269.0162,269.1147,268.967,269.0458,4805.0
2019-04-29 14:15:00,273.37,273.66,273.36,273.66,2425.0,269.1048,269.3903,269.095,269.3903,2425.0
2019-04-29 14:20:00,273.6,273.69,273.37,273.44,2890.0,269.3312,269.4198,269.1048,269.1737,2890.0
2019-04-29 14:25:00,273.46,273.62,273.41,273.62,6404.0,269.1934,269.3509,269.1442,269.3509,6404.0
2019-04-29 14:30:00,273.62,273.62,273.39,273.46,4694.0,269.3509,269.3509,269.1245,269.1934,4694.0
2019-04-29 14:35:00,273.49,273.53,273.37,273.38,3555.0,269.223,269.2623,269.1048,269.1147,3555.0
2019-04-29 14:40:00,273.32,273.33,273.1,273.23,8970.0,269.0556,269.0655,268.8391,268.967,8970.0
2019-04-29 14:45:00,273.27,273.27,273.05,273.07,3353.0,269.0064,269.0064,268.7898,268.8095,3353.0
2019-04-29 14:50:00,273.15,273.16,272.92,273.09,4798.0,268.8883,268.8981,268.6619,268.8292,4798.0
2019-04-29 14:55:00,273.15,273.25,273.01,273.07,8182.0,268.8883,268.9867,268.7505,268.8095,8182.0
2019-04-29 15:00:00,273.05,273.08,272.92,272.97,5920.0,268.7898,268.8194,268.6619,268.7111,5920.0
2019-04-29 15:05:00,272.88,273.06,272.85,272.96,4021.0,268.6225,268.7997,268.593,268.7012,4021.0
2019-04-29 15:10:00,272.96,273.05,272.89,272.94,7171.0,268.7012,268.7898,268.6323,268.6815,7171.0
2019-04-29 15:15:00,272.91,273.06,272.83,272.95,11758.0,268.652,268.7997,268.5733,268.6914,11758.0
2019-04-29 15:20:00,272.95,273.05,272.83,272.84,10559.0,268.6914,268.7898,268.5733,268.5831,10559.0
2019-04-29 15:25:00,272.88,272.93,272.74,272.8,9265.0,268.6225,268.6717,268.4847,268.5437,9265.0
2019-04-29 15:30:00,272.78,272.91,272.74,272.75,7569.0,268.524,268.652,268.4847,268.4945,7569.0
2019-04-29 15:35:00,272.82,272.92,272.73,272.87,7937.0,268.5634,268.6619,268.4748,268.6126,7937.0
2019-04-29 15:40:00,272.84,273.01,272.84,273.01,5552.0,268.5831,268.7505,268.5831,268.7505,5552.0
2019-04-29 15:45:00,272.98,273.04,272.65,272.72,13259.0,268.7209,268.78,268.3961,268.465,13259.0
2019-04-29 15:50:00,272.74,272.75,272.59,272.65,24537.0,268.4847,268.4945,268.337,268.3961,24537.0
2019-04-29 15:55:00,272.63,272.88,272.49,272.49,44220.0,268.3764,268.6225,268.2386,268.2386,44220.0
2019-04-30 09:30:00,273.28,273.28,270.65,271.38,26114.0,269.0162,269.0162,266.4273,267.1459,26114.0
2019-04-30 09:35:00,271.61,271.96,271.58,271.91,5261.0,267.3723,267.7168,267.3428,267.6676,5261.0
2019-04-30 09:40:00,272.0,272.43,272.0,272.3,7033.0,267.7562,268.1795,267.7562,268.0515,7033.0
2019-04-30 09:45:00,272.12,272.39,271.86,272.31,5438.0,267.8743,268.1401,267.6184,268.0614,5438.0
2019-04-30 09:50:00,272.26,272.26,271.75,272.02,6701.0,268.0122,268.0122,267.5101,267.7759,6701.0
2019-04-30 09:55:00,272.2,273.1,272.15,272.93,22130.0,267.9531,268.8391,267.9039,268.6717,22130.0
2019-04-30 10:00:00,273.07,273.63,272.99,273.36,4457.0,268.8095,269.3608,268.7308,269.095,4457.0
2019-04-30 10:05:00,273.29,273.66,273.29,273.63,4810.0,269.0261,269.3903,269.0261,269.3608,4810.0
2019-04-30 10:10:00,273.55,273.56,273.1,273.29,3160.0,269.282,269.2919,268.8391,269.0261,3160.0
2019-04-30 10:15:00,273.26,273.7,273.26,273.4,4589.0,268.9966,269.4297,268.9966,269.1344,4589.0
2019-04-30 10:20:00,273.46,273.96,273.46,273.88,20180.0,269.1934,269.6856,269.1934,269.6069,20180.0
2019-04-30 10:25:00,273.88,273.88,273.28,273.59,8870.0,269.6069,269.6069,269.0162,269.3214,8870.0
2019-04-30 10:30:00,273.68,274.07,273.68,273.97,5685.0,269.41,269.7939,269.41,269.6955,5685.0
2019-04-30 10:35:00,273.95,274.01,273.81,273.98,9040.0,269.6758,269.7349,269.538,269.7053,9040.0
2019-04-30 10:40:00,273.98,274.07,273.73,273.8,3644.0,269.7053,269.7939,269.4592,269.5281,3644.0
2019-04-30 10:45:00,273.8,274.22,273.78,274.05,6851.0,269.5281,269.9416,269.5084,269.7742,6851.0
2019-04-30 10:50:00,274.04,274.3,274.02,274.19,5338.0,269.7644,270.0203,269.7447,269.912,5338.0
2019-04-30 10:55:00,274.19,274.68,274.16,274.65,14936.0,269.912,270.3944,269.8825,270.3649,14936.0
2019-04-30 11:00:00,274.67,274.67,273.75,273.75,13486.0,270.3846,270.3846,269.4789,269.4789,13486.0
2019-04-30 11:05:00,273.87,274.05,273.6,273.64,25871.0,269.597,269.7742,269.3312,269.3706,25871.0
2019-04-30 11:10:00,273.64,273.74,273.32,273.51,13552.0,269.3706,269.4691,269.0556,269.2427,13552.0
2019-04-30 11:15:00,273.43,273.97,273.43,273.97,4627.0,269.1639,269.6955,269.1639,269.6955,4627.0
2019-04-30 11:20:00,273.99,274.55,273.96,274.44,3800.0,269.7152,270.2664,269.6856,270.1581,3800.0
2019-04-30 11:25:00,274.42,274.58,274.04,274.15,9441.0,270.1385,270.296,269.7644,269.8727,9441.0
2019-04-30 11:30:00,274.19,274.52,274.19,274.47,10151.0,269.912,270.2369,269.912,270.1877,10151.0
2019-04-30 11:35:00,274.48,274.65,274.36,274.65,8907.0,270.1975,270.3649,270.0794,270.3649,8907.0
2019-04-30 11:40:00,274.7,274.85,274.65,274.78,17264.0,270.4141,270.5617,270.3649,270.4928,17264.0
2019-04-30 11:45:00,274.78,274.8,274.58,274.58,7664.0,270.4928,270.5125,270.296,270.296,7664.0
2019-04-30 11:50:00,274.56,274.66,274.31,274.42,8112.0,270.2763,270.3747,270.0302,270.1385,8112.0
2019-04-30 11:55:00,274.47,274.83,274.34,274.83,26448.0,270.1877,270.5421,270.0597,270.5421,26448.0
2019-04-30 12:00:00,274.78,274.79,274.61,274.74,5221.0,270.4928,270.5027,270.3255,270.4535,5221.0
2019-04-30 12:05:00,274.73,274.84,274.66,274.74,4462.0,270.4436,270.5519,270.3747,270.4535,4462.0
2019-04-30 12:10:00,274.82,275.52,274.82,275.52,13634.0,270.5322,271.2213,270.5322,271.2213,13634.0
2019-04-30 12:15:00,275.42,275.53,275.09,275.25,5274.0,271.1229,271.2311,270.798,270.9555,5274.0
2019-04-30 12:20:00,275.25,275.34,275.13,275.15,3746.0,270.9555,271.0441,270.8374,270.8571,3746.0
2019-04-30 12:25:00,275.05,275.33,275.04,275.2,3400.0,270.7586,271.0343,270.7488,270.9063,3400.0
2019-04-30 12:30:00,275.15,275.17,275.05,275.12,1600.0,270.8571,270.8768,270.7586,270.8275,1600.0
2019-04-30 12:35:00,274.98,275.07,274.95,275.01,4313.0,270.6897,270.7783,270.6602,270.7192,4313.0
2019-04-30 12:40:00,275.05,275.42,275.03,275.42,5924.0,270.7586,271.1229,270.7389,271.1229,5924.0
2019-04-30 12:45:00,275.42,275.47,275.06,275.06,3377.0,271.1229,271.1721,270.7685,270.7685,3377.0
2019-04-30 12:50:00,275.08,275.48,275.05,275.48,3605.0,270.7882,271.1819,270.7586,271.1819,3605.0
2019-04-30 12:55:00,275.48,275.63,275.45,275.63,3173.0,271.1819,271.3296,271.1524,271.3296,3173.0
2019-04-30 13:00:00,275.64,275.94,275.64,275.81,3787.0,271.3394,271.6347,271.3394,271.5068,3787.0
2019-04-30 13:05:00,275.77,275.98,275.66,275.66,5593.0,271.4674,271.6741,271.3591,271.3591,5593.0
2019-04-30 13:10:00,275.64,276.07,275.64,275.98,7015.0,271.3394,271.7627,271.3394,271.6741,7015.0
2019-04-30 13:15:00,275.96,276.11,275.87,275.94,5600.0,271.6544,271.8021,271.5658,271.6347,5600.0
2019-04-30 13:20:00,275.93,276.11,275.89,276.05,6994.0,271.6249,271.8021,271.5855,271.743,6994.0
2019-04-30 13:25:00,276.11,276.11,275.8,275.82,4997.0,271.8021,271.8021,271.4969,271.5166,4997.0
2019-04-30 13:30:00,275.77,275.98,275.7,275.97,3389.0,271.4674,271.6741,271.3985,271.6643,3389.0
2019-04-30 13:35:00,276.05,276.25,276.04,276.21,4049.0,271.743,271.9399,271.7332,271.9005,4049.0
2019-04-30 13:40:00,276.19,276.81,276.19,276.81,9937.0,271.8808,272.4912,271.8808,272.4912,9937.0
2019-04-30 13:45:00,276.81,276.91,276.69,276.69,6408.0,272.4912,272.5896,272.373,272.373,6408.0
2019-04-30 13:50:00,276.75,276.89,276.7,276.82,5353.0,272.4321,272.5699,272.3829,272.501,5353.0
2019-04-30 13:55:00,276.84,277.24,276.84,277.18,11753.0,272.5207,272.9145,272.5207,272.8554,11753.0
2019-04-30 14:00:00,277.17,277.25,276.92,277.0,14734.0,272.8455,272.9243,272.5994,272.6782,14734.0
2019-04-30 14:05:00,276.94,276.99,276.68,276.69,34638.0,272.6191,272.6684,272.3632,272.373,34638.0
2019-04-30 14:10:00,276.62,276.76,276.56,276.67,6350.0,272.3041,272.4419,272.2451,272.3534,6350.0
2019-04-30 14:15:00,276.69,276.87,276.68,276.79,6895.0,272.373,272.5502,272.3632,272.4715,6895.0
2019-04-30 14:20:00,276.8,276.8,276.55,276.62,3946.0,272.4813,272.4813,272.2352,272.3041,3946.0
2019-04-30 14:25:00,276.56,276.86,276.49,276.86,11327.0,272.2451,272.5404,272.1762,272.5404,11327.0
2019-04-30 14:30:00,276.87,277.11,276.84,277.03,10186.0,272.5502,272.7865,272.5207,272.7077,10186.0
2019-04-30 14:35:00,277.03,277.51,276.93,277.5,25223.0,272.7077,273.1802,272.6093,273.1704,25223.0
2019-04-30 14:40:00,277.5,277.83,277.37,277.54,17093.0,273.1704,273.4953,273.0424,273.2098,17093.0
2019-04-30 14:45:00,277.5,277.57,277.31,277.47,12969.0,273.1704,273.2393,272.9834,273.1409,12969.0
2019-04-30 14:50:00,277.5,277.5,276.93,276.98,6042.0,273.1704,273.1704,272.6093,272.6585,6042.0
2019-04-30 14:55:00,276.98,277.25,276.96,277.25,9673.0,272.6585,272.9243,272.6388,272.9243,9673.0
2019-04-30 15:00:00,277.28,277.38,277.18,277.32,15862.0,272.9538,273.0523,272.8554,272.9932,15862.0
2019-04-30 15:05:00,277.32,277.46,277.21,277.45,8333.0,272.9932,273.131,272.8849,273.1212,8333.0
2019-04-30 15:10:00,277.43,277.43,277.07,277.13,8472.0,273.1015,273.1015,272.7471,272.8062,8472.0
2019-04-30 15:15:00,277.12,277.12,276.85,276.96,10508.0,272.7963,272.7963,272.5305,272.6388,10508.0
2019-04-30 15:20:00,276.98,277.22,276.93,276.94,10025.0,272.6585,272.8948,272.6093,272.6191,10025.0
2019-04-30 15:25:00,276.96,277.04,276.89,277.0,10102.0,272.6388,272.7176,272.5699,272.6782,10102.0
2019-04-30 15:30:00,276.97,277.23,276.92,277.22,10230.0,272.6487,272.9046,272.5994,272.8948,10230.0
2019-04-30 15:35:00,277.2,277.2,276.92,277.01,11177.0,272.8751,272.8751,272.5994,272.688,11177.0
2019-04-30 15:40:00,277.02,277.1,276.78,276.8,14697.0,272.6979,272.7766,272.4616,272.4813,14697.0
2019-04-30 15:45:00,276.81,277.12,276.79,277.09,24323.0,272.4912,272.7963,272.4715,272.7668,24323.0
2019-04-30 15:50:00,277.1,277.36,277.04,277.33,34746.0,272.7766,273.0326,272.7176,273.0031,34746.0
2019-04-30 15:55:00,277.33,277.9,277.21,277.39,85847.0,273.0031,273.5642,272.8849,273.0621,85847.0
2019-05-01 09:30:00,277.18,278.01,276.59,276.91,26455.0,272.8554,273.6724,272.2746,272.5896,26455.0
2019-05-01 09:35:00,276.9,276.9,275.69,275.91,6003.0,272.5798,272.5798,271.3886,271.6052,6003.0
2019-05-01 09:40:00,275.74,275.74,273.92,274.03,12118.0,271.4379,271.4379,269.6463,269.7545,12118.0
2019-05-01 09:45:00,274.19,274.78,273.89,274.28,6225.0,269.912,270.4928,269.6167,270.0006,6225.0
2019-05-01 09:50:00,274.42,274.64,274.24,274.41,8025.0,270.1385,270.355,269.9613,270.1286,8025.0
2019-05-01 09:55:00,274.33,275.23,274.31,275.23,5450.0,270.0499,270.9358,270.0302,270.9358,5450.0
2019-05-01 10:00:00,275.12,275.43,274.08,275.42,10687.0,270.8275,271.1327,269.8038,271.1229,10687.0
2019-05-01 10:05:00,275.43,275.76,275.36,275.62,16475.0,271.1327,271.4575,271.0638,271.3197,16475.0
2019-05-01 10:10:00,275.62,275.93,275.62,275.85,10619.0,271.3197,271.6249,271.3197,271.5461,10619.0
2019-05-01 10:15:00,275.94,276.02,275.45,275.67,9224.0,271.6347,271.7135,271.1524,271.369,9224.0
2019-05-01 10:20:00,275.73,275.81,275.56,275.68,3616.0,271.428,271.5068,271.2607,271.3788,3616.0
2019-05-01 10:25:00,275.68,275.85,275.45,275.48,5989.0,271.3788,271.5461,271.1524,271.1819,5989.0
2019-05-01 10:30:00,275.33,275.56,275.28,275.45,4426.0,271.0343,271.2607,270.985,271.1524,4426.0
2019-05-01 10:35:00,275.53,275.86,275.24,275.57,4242.0,271.2311,271.556,270.9457,271.2705,4242.0
2019-05-01 10:40:00,275.57,275.82,275.56,275.62,3727.0,271.2705,271.5166,271.2607,271.3197,3727.0
2019-05-01 10:45:00,275.67,276.02,275.59,275.74,6319.0,271.369,271.7135,271.2902,271.4379,6319.0
2019-05-01 10:50:00,275.75,275.98,275.7,275.84,9024.0,271.4477,271.6741,271.3985,271.5363,9024.0
2019-05-01 10:55:00,275.89,276.55,275.89,276.51,5738.0,271.5855,272.2352,271.5855,272.1958,5738.0
2019-05-01 11:00:00,276.46,276.57,276.03,276.47,11540.0,272.1466,272.2549,271.7233,272.1565,11540.0
2019-05-01 11:05:00,276.47,276.65,276.41,276.52,7628.0,272.1565,272.3337,272.0974,272.2057,7628.0
2019-05-01 11:10:00,276.53,276.79,276.29,276.34,10825.0,272.2155,272.4715,271.9793,272.0285,10825.0
2019-05-01 11:15:00,276.37,276.47,276.11,276.33,18876.0,272.058,272.1565,271.8021,272.0187,18876.0
2019-05-01 11:20:00,276.3,276.41,276.14,276.32,4963.0,271.9891,272.0974,271.8316,272.0088,4963.0
2019-05-01 11:25:00,276.34,276.44,276.25,276.42,4733.0,272.0285,272.1269,271.9399,272.1073,4733.0
2019-05-01 11:30:00,276.38,276.57,276.25,276.45,17223.0,272.0679,272.2549,271.9399,272.1368,17223.0
2019-05-01 11:35:00,276.4,277.26,276.37,277.24,52360.0,272.0876,272.9341,272.058,272.9145,52360.0
2019-05-01 11:40:00,277.32,277.84,277.18,277.73,6929.0,272.9932,273.5051,272.8554,273.3968,6929.0
2019-05-01 11:45:00,277.7,277.91,277.42,277.43,8807.0,273.3673,273.574,273.0916,273.1015,8807.0
2019-05-01 11:50:00,277.38,277.52,277.32,277.46,4768.0,273.0523,273.1901,272.9932,273.131,4768.0
2019-05-01 11:55:00,277.45,277.53,277.24,277.4,20505.0,273.1212,273.1999,272.9145,273.072,20505.0
2019-05-01 12:00:00,277.31,277.31,276.63,276.63,14079.0,272.9834,272.9834,272.314,272.314,14079.0
2019-05-01 12:05:00,276.69,276.78,276.08,276.34,7861.0,272.373,272.4616,271.7726,272.0285,7861.0
2019-05-01 12:10:00,276.29,276.44,276.25,276.27,3514.0,271.9793,272.1269,271.9399,271.9596,3514.0
2019-05-01 12:15:00,276.27,276.28,275.89,275.9,4375.0,271.9596,271.9694,271.5855,271.5954,4375.0
2019-05-01 12:20:00,275.94,276.11,275.92,276.04,11943.0,271.6347,271.8021,271.6151,271.7332,11943.0
2019-05-01 12:25:00,276.04,276.12,275.48,275.78,8916.0,271.7332,271.8119,271.1819,271.4772,8916.0
2019-05-01 12:30:00,275.87,275.95,275.7,275.95,4057.0,271.5658,271.6446,271.3985,271.6446,4057.0
2019-05-01 12:35:00,275.87,275.98,275.68,275.72,4620.0,271.5658,271.6741,271.3788,271.4182,4620.0
2019-05-01 12:40:00,275.8,275.89,275.37,275.89,6896.0,271.4969,271.5855,271.0736,271.5855,6896.0
2019-05-01 12:45:00,275.89,276.0,275.81,275.99,3600.0,271.5855,271.6938,271.5068,271.684,3600.0
2019-05-01 12:50:00,276.0,276.27,276.0,276.13,3285.0,271.6938,271.9596,271.6938,271.8218,3285.0
2019-05-01 12:55:00,276.14,276.29,276.11,276.27,4800.0,271.8316,271.9793,271.8021,271.9596,4800.0
2019-05-01 13:00:00,276.26,276.93,276.26,276.34,5348.0,271.9497,272.6093,271.9497,272.0285,5348.0
2019-05-01 13:05:00,276.33,276.45,276.24,276.34,4100.0,272.0187,272.1368,271.9301,272.0285,4100.0
2019-05-01 13:10:00,276.39,276.61,276.21,276.61,3718.0,272.0777,272.2943,271.9005,272.2943,3718.0
2019-05-01 13:15:00,276.6,276.68,276.5,276.68,5016.0,272.2844,272.3632,272.186,272.3632,5016.0
2019-05-01 13:20:00,276.6,276.93,276.6,276.76,4565.0,272.2844,272.6093,272.2844,272.4419,4565.0
2019-05-01 13:25:00,276.65,276.7,276.49,276.55,3350.0,272.3337,272.3829,272.1762,272.2352,3350.0
2019-05-01 13:30:00,276.52,276.66,276.5,276.51,6367.0,272.2057,272.3435,272.186,272.1958,6367.0
2019-05-01 13:35:00,276.49,276.63,276.46,276.53,4006.0,272.1762,272.314,272.1466,272.2155,4006.0
2019-05-01 13:40:00,276.5,276.57,276.35,276.57,4544.0,272.186,272.2549,272.0383,272.2549,4544.0
2019-05-01 13:45:00,276.61,276.67,276.52,276.53,4803.0,272.2943,272.3534,272.2057,272.2155,4803.0
2019-05-01 13:50:00,276.59,276.7,276.36,276.65,4530.0,272.2746,272.3829,272.0482,272.3337,4530.0
2019-05-01 13:55:00,276.71,277.24,276.68,277.24,13199.0,272.3927,272.9145,272.3632,272.9145,13199.0
2019-05-01 14:00:00,277.35,277.55,277.04,277.55,29008.0,273.0227,273.2196,272.7176,273.2196,29008.0
2019-05-01 14:05:00,277.51,278.1,277.51,277.79,7202.0,273.1802,273.761,273.1802,273.4559,7202.0
2019-05-01 14:10:00,277.79,277.99,277.4,277.54,16633.0,273.4559,273.6528,273.072,273.2098,16633.0
2019-05-01 14:15:00,277.62,278.01,277.52,278.01,10132.0,273.2885,273.6724,273.1901,273.6724,10132.0
2019-05-01 14:20:00,278.11,278.12,277.81,277.85,10582.0,273.7709,273.7807,273.4756,273.5149,10582.0
2019-05-01 14:25:00,277.94,277.99,277.49,277.53,6043.0,273.6035,273.6528,273.1606,273.1999,6043.0
2019-05-01 14:30:00,277.43,277.77,277.08,277.36,10740.0,273.1015,273.4362,272.757,273.0326,10740.0
2019-05-01 14:35:00,277.25,277.31,276.0,276.17,13953.0,272.9243,272.9834,271.6938,271.8612,13953.0
2019-05-01 14:40:00,276.0,276.14,275.51,276.0,11305.0,271.6938,271.8316,271.2114,271.6938,11305.0
2019-05-01 14:45:00,276.01,276.4,275.96,276.16,7609.0,271.7036,272.0876,271.6544,271.8513,7609.0
2019-05-01 14:50:00,276.16,277.11,276.16,277.11,12518.0,271.8513,272.7865,271.8513,272.7865,12518.0
2019-05-01 14:55:00,277.15,277.25,276.78,276.91,13031.0,272.8259,272.9243,272.4616,272.5896,13031.0
2019-05-01 15:00:00,276.91,277.07,276.43,276.86,16853.0,272.5896,272.7471,272.1171,272.5404,16853.0
2019-05-01 15:05:00,276.89,276.89,276.38,276.87,17181.0,272.5699,272.5699,272.0679,272.5502,17181.0
2019-05-01 15:10:00,276.78,277.32,276.78,277.31,8285.0,272.4616,272.9932,272.4616,272.9834,8285.0
2019-05-01 15:15:00,277.29,277.62,277.16,277.19,17152.0,272.9637,273.2885,272.8357,272.8652,17152.0
2019-05-01 15:20:00,277.18,277.2,276.39,276.39,13921.0,272.8554,272.8751,272.0777,272.0777,13921.0
2019-05-01 15:25:00,276.33,276.77,276.18,276.45,9555.0,272.0187,272.4518,271.871,272.1368,9555.0
2019-05-01 15:30:00,276.4,276.4,275.92,275.92,11025.0,272.0876,272.0876,271.6151,271.6151,11025.0
2019-05-01 15:35:00,276.0,276.53,276.0,276.36,20117.0,271.6938,272.2155,271.6938,272.0482,20117.0
2019-05-01 15:40:00,276.38,276.62,276.25,276.62,15725.0,272.0679,272.3041,271.9399,272.3041,15725.0
2019-05-01 15:45:00,276.58,276.58,276.15,276.28,20900.0,272.2648,272.2648,271.8415,271.9694,20900.0
2019-05-01 15:50:00,276.28,276.41,275.89,275.89,38688.0,271.9694,272.0974,271.5855,271.5855,38688.0
2019-05-01 15:55:00,275.91,276.72,275.91,276.45,85589.0,271.6052,272.4026,271.6052,272.1368,85589.0
2019-05-02 09:30:00,275.47,276.73,275.47,275.84,39675.0,271.1721,272.4124,271.1721,271.5363,39675.0
2019-05-02 09:35:00,275.66,276.93,275.61,276.67,7430.0,271.3591,272.6093,271.3099,272.3534,7430.0
2019-05-02 09:40:00,276.97,277.71,276.25,276.95,11512.0,272.6487,273.3771,271.9399,272.629,11512.0
2019-05-02 09:45:00,276.78,277.95,276.77,277.57,9964.0,272.4616,273.6134,272.4518,273.2393,9964.0
2019-05-02 09:50:00,277.74,277.74,276.76,276.83,14783.0,273.4067,273.4067,272.4419,272.5109,14783.0
2019-05-02 09:55:00,276.73,276.85,275.99,276.6,17633.0,272.4124,272.5305,271.684,272.2844,17633.0
2019-05-02 10:00:00,276.63,276.63,275.86,276.43,10559.0,272.314,272.314,271.556,272.1171,10559.0
2019-05-02 10:05:00,276.41,276.42,275.81,275.81,13579.0,272.0974,272.1073,271.5068,271.5068,13579.0
2019-05-02 10:10:00,275.78,276.61,275.74,276.5,30342.0,271.4772,272.2943,271.4379,272.186,30342.0
2019-05-02 10:15:00,276.43,276.57,275.93,276.5,3610.0,272.1171,272.2549,271.6249,272.186,3610.0
2019-05-02 10:20:00,276.5,277.32,276.5,277.28,5549.0,272.186,272.9932,272.186,272.9538,5549.0
2019-05-02 10:25:00,277.41,277.78,277.34,277.61,10410.0,273.0818,273.446,273.0129,273.2787,10410.0
2019-05-02 10:30:00,277.57,278.0,277.45,277.88,8535.0,273.2393,273.6626,273.1212,273.5445,8535.0
2019-05-02 10:35:00,277.99,278.05,277.67,277.75,20430.0,273.6528,273.7118,273.3377,273.4165,20430.0
2019-05-02 10:40:00,277.67,277.67,277.38,277.51,3805.0,273.3377,273.3377,273.0523,273.1802,3805.0
2019-05-02 10:45:00,277.43,277.58,277.26,277.26,6378.0,273.1015,273.2492,272.9341,272.9341,6378.0
2019-05-02 10:50:00,277.09,277.09,276.48,276.83,5592.0,272.7668,272.7668,272.1663,272.5109,5592.0
2019-05-02 10:55:00,276.88,277.08,276.17,276.28,6532.0,272.5601,272.757,271.8612,271.9694,6532.0
2019-05-02 11:00:00,276.29,276.71,276.19,276.71,3212.0,271.9793,272.3927,271.8808,272.3927,3212.0
2019-05-02 11:05:00,276.82,276.83,276.42,276.61,7300.0,272.501,272.5109,272.1073,272.2943,7300.0
2019-05-02 11:10:00,276.73,276.8,276.49,276.63,3804.0,272.4124,272.4813,272.1762,272.314,3804.0
2019-05-02 11:15:00,276.5,276.55,276.18,276.37,7765.0,272.186,272.2352,271.871,272.058,7765.0
2019-05-02 11:20:00,276.31,276.34,275.68,275.69,8353.0,271.999,272.0285,271.3788,271.3886,8353.0
2019-05-02 11:25:00,275.7,275.88,275.55,275.56,5327.0,271.3985,271.5757,271.2508,271.2607,5327.0
2019-05-02 11:30:00,275.65,276.0,275.59,275.89,7398.0,271.3493,271.6938,271.2902,271.5855,7398.0
2019-05-02 11:35:00,275.74,276.21,275.65,275.65,9000.0,271.4379,271.9005,271.3493,271.3493,9000.0
2019-05-02 11:40:00,275.64,275.95,275.11,275.11,7413.0,271.3394,271.6446,270.8177,270.8177,7413.0
2019-05-02 11:45:00,275.02,275.02,274.59,274.79,5105.0,270.7291,270.7291,270.3058,270.5027,5105.0
2019-05-02 11:50:00,274.81,274.96,274.36,274.5,4838.0,270.5224,270.67,270.0794,270.2172,4838.0
2019-05-02 11:55:00,274.44,274.63,274.01,274.41,14306.0,270.1581,270.3452,269.7349,270.1286,14306.0
2019-05-02 12:00:00,274.47,274.54,273.96,274.03,10640.0,270.1877,270.2566,269.6856,269.7545,10640.0
2019-05-02 12:05:00,274.04,274.1,273.61,273.97,7586.0,269.7644,269.8234,269.3411,269.6955,7586.0
2019-05-02 12:10:00,274.0,274.24,273.87,273.9,15084.0,269.725,269.9613,269.597,269.6266,15084.0
2019-05-02 12:15:00,273.86,274.14,273.77,273.97,9360.0,269.5872,269.8628,269.4986,269.6955,9360.0
2019-05-02 12:20:00,274.0,274.5,274.0,274.41,12300.0,269.725,270.2172,269.725,270.1286,12300.0
2019-05-02 12:25:00,274.44,274.51,274.1,274.18,4000.0,270.1581,270.2271,269.8234,269.9022,4000.0
2019-05-02 12:30:00,274.19,274.83,274.19,274.83,2600.0,269.912,270.5421,269.912,270.5421,2600.0
2019-05-02 12:35:00,274.85,275.18,274.83,275.07,6413.0,270.5617,270.8866,270.5421,270.7783,6413.0
2019-05-02 12:40:00,275.29,275.46,274.42,274.43,6615.0,270.9949,271.1622,270.1385,270.1483,6615.0
2019-05-02 12:45:00,274.44,274.97,274.43,274.94,2087.0,270.1581,270.6799,270.1483,270.6503,2087.0
2019-05-02 12:50:00,275.07,275.1,274.6,274.96,4537.0,270.7783,270.8078,270.3156,270.67,4537.0
2019-05-02 12:55:00,274.93,275.0,274.66,274.68,3340.0,270.6405,270.7094,270.3747,270.3944,3340.0
2019-05-02 13:00:00,274.68,274.89,274.36,274.4,2644.0,270.3944,270.6011,270.0794,270.1188,2644.0
2019-05-02 13:05:00,274.45,275.15,274.4,275.1,4602.0,270.168,270.8571,270.1188,270.8078,4602.0
2019-05-02 13:10:00,275.1,275.58,275.1,275.55,7003.0,270.8078,271.2804,270.8078,271.2508,7003.0
2019-05-02 13:15:00,275.7,276.14,275.6,275.94,4307.0,271.3985,271.8316,271.3,271.6347,4307.0
2019-05-02 13:20:00,276.06,276.16,275.88,275.88,5911.0,271.7529,271.8513,271.5757,271.5757,5911.0
2019-05-02 13:25:00,275.83,275.95,275.7,275.86,3668.0,271.5265,271.6446,271.3985,271.556,3668.0
2019-05-02 13:30:00,275.74,275.89,275.73,275.89,2517.0,271.4379,271.5855,271.428,271.5855,2517.0
2019-05-02 13:35:00,275.79,276.26,275.79,276.15,3161.0,271.4871,271.9497,271.4871,271.8415,3161.0
2019-05-02 13:40:00,276.2,276.31,276.05,276.12,1812.0,271.8907,271.999,271.743,271.8119,1812.0
2019-05-02 13:45:00,276.05,276.05,275.72,275.81,3687.0,271.743,271.743,271.4182,271.5068,3687.0
2019-05-02 13:50:00,275.85,276.35,275.85,276.11,2715.0,271.5461,272.0383,271.5461,271.8021,2715.0
2019-05-02 13:55:00,276.13,276.45,276.13,276.26,4058.0,271.8218,272.1368,271.8218,271.9497,4058.0
2019-05-02 14:00:00,276.3,276.83,276.1,276.82,3766.0,271.9891,272.5109,271.7922,272.501,3766.0
2019-05-02 14:05:00,276.78,277.14,276.71,276.99,3828.0,272.4616,272.816,272.3927,272.6684,3828.0
2019-05-02 14:10:00,276.93,277.14,276.7,276.99,5513.0,272.6093,272.816,272.3829,272.6684,5513.0
2019-05-02 14:15:00,277.05,277.35,277.01,277.12,16858.0,272.7274,273.0227,272.688,272.7963,16858.0
2019-05-02 14:20:00,277.06,277.21,277.01,277.18,8266.0,272.7373,272.8849,272.688,272.8554,8266.0
2019-05-02 14:25:00,277.07,277.07,276.58,276.77,3694.0,272.7471,272.7471,272.2648,272.4518,3694.0
2019-05-02 14:30:00,276.79,277.01,276.59,276.7,4012.0,272.4715,272.688,272.2746,272.3829,4012.0
2019-05-02 14:35:00,276.61,276.68,276.43,276.54,3120.0,272.2943,272.3632,272.1171,272.2254,3120.0
2019-05-02 14:40:00,276.57,276.83,276.43,276.68,4818.0,272.2549,272.5109,272.1171,272.3632,4818.0
2019-05-02 14:45:00,276.75,276.93,276.26,276.27,5300.0,272.4321,272.6093,271.9497,271.9596,5300.0
2019-05-02 14:50:00,276.18,276.37,275.72,276.37,12527.0,271.871,272.058,271.4182,272.058,12527.0
2019-05-02 14:55:00,276.35,276.75,276.35,276.55,5146.0,272.0383,272.4321,272.0383,272.2352,5146.0
2019-05-02 15:00:00,276.5,276.88,276.46,276.88,5649.0,272.186,272.5601,272.1466,272.5601,5649.0
2019-05-02 15:05:00,276.77,276.9,276.53,276.56,5352.0,272.4518,272.5798,272.2155,272.2451,5352.0
2019-05-02 15:10:00,276.58,276.74,276.51,276.58,6883.0,272.2648,272.4223,272.1958,272.2648,6883.0
2019-05-02 15:15:00,276.53,276.65,276.42,276.53,5531.0,272.2155,272.3337,272.1073,272.2155,5531.0
2019-05-02 15:20:00,276.5,276.72,276.5,276.67,6061.0,272.186,272.4026,272.186,272.3534,6061.0
2019-05-02 15:25:00,276.6,276.93,276.59,276.84,8270.0,272.2844,272.6093,272.2746,272.5207,8270.0
2019-05-02 15:30:00,276.75,276.98,276.62,276.62,7251.0,272.4321,272.6585,272.3041,272.3041,7251.0
2019-05-02 15:35:00,276.57,276.84,276.53,276.79,13974.0,272.2549,272.5207,272.2155,272.4715,13974.0
2019-05-02 15:40:00,276.64,276.96,276.37,276.88,10560.0,272.3238,272.6388,272.058,272.5601,10560.0
2019-05-02 15:45:00,276.85,277.04,276.61,277.04,11907.0,272.5305,272.7176,272.2943,272.7176,11907.0
2019-05-02 15:50:00,277.01,277.57,276.97,277.22,23126.0,272.688,273.2393,272.6487,272.8948,23126.0
2019-05-02 15:55:00,277.25,277.89,276.85,277.75,80711.0,272.9243,273.5543,272.5305,273.4165,80711.0
2019-05-03 09:30:00,279.0,279.8,278.9,279.19,39456.0,274.647,275.4345,274.5486,274.834,39456.0
2019-05-03 09:35:00,279.26,280.0,279.26,279.29,18726.0,274.9029,275.6314,274.9029,274.9325,18726.0
2019-05-03 09:40:00,279.46,280.01,279.38,279.38,6393.0,275.0998,275.6412,275.0211,275.0211,6393.0
2019-05-03 09:45:00,279.53,279.96,279.09,279.59,8003.0,275.1687,275.592,274.7356,275.2278,8003.0
2019-05-03 09:50:00,279.56,279.64,278.87,279.24,6510.0,275.1983,275.277,274.519,274.8833,6510.0
2019-05-03 09:55:00,279.25,279.5,279.16,279.18,4545.0,274.8931,275.1392,274.8045,274.8242,4545.0
2019-05-03 10:00:00,279.07,279.35,278.81,279.07,15732.0,274.7159,274.9915,274.46,274.7159,15732.0
2019-05-03 10:05:00,279.06,279.15,278.55,278.8,10697.0,274.7061,274.7947,274.204,274.4501,10697.0
2019-05-03 10:10:00,278.95,279.09,278.61,278.85,24502.0,274.5978,274.7356,274.2631,274.4993,24502.0
2019-05-03 10:15:00,279.0,279.12,278.68,278.68,14456.0,274.647,274.7651,274.332,274.332,14456.0
2019-05-03 10:20:00,278.51,278.61,278.11,278.25,7674.0,274.1646,274.2631,273.7709,273.9087,7674.0
2019-05-03 10:25:00,278.17,278.45,278.11,278.33,5948.0,273.8299,274.1056,273.7709,273.9875,5948.0
2019-05-03 10:30:00,278.47,278.75,278.1,278.21,14500.0,274.1253,274.4009,273.761,273.8693,14500.0
2019-05-03 10:35:00,278.12,278.21,277.88,277.89,8485.0,273.7807,273.8693,273.5445,273.5543,8485.0
2019-05-03 10:40:00,277.9,278.24,277.74,278.15,9504.0,273.5642,273.8989,273.4067,273.8103,9504.0
2019-05-03 10:45:00,278.16,278.73,278.06,278.26,13694.0,273.8201,274.3812,273.7217,273.9185,13694.0
2019-05-03 10:50:00,278.24,278.24,277.95,278.18,4863.0,273.8989,273.8989,273.6134,273.8398,4863.0
2019-05-03 10:55:00,278.32,278.32,277.79,277.9,8571.0,273.9776,273.9776,273.4559,273.5642,8571.0
2019-05-03 11:00:00,277.94,278.72,277.91,278.72,5227.0,273.6035,274.3714,273.574,274.3714,5227.0
2019-05-03 11:05:00,278.78,278.98,278.53,278.93,5855.0,274.4304,274.6273,274.1843,274.5781,5855.0
2019-05-03 11:10:00,278.86,278.91,278.3,278.3,6377.0,274.5092,274.5584,273.9579,273.9579,6377.0
2019-05-03 11:15:00,278.3,278.36,277.82,278.02,5733.0,273.9579,274.017,273.4854,273.6823,5733.0
2019-05-03 11:20:00,278.0,278.35,277.78,278.35,3160.0,273.6626,274.0071,273.446,274.0071,3160.0
2019-05-03 11:25:00,278.22,278.24,277.94,278.22,6907.0,273.8792,273.8989,273.6035,273.8792,6907.0
2019-05-03 11:30:00,278.32,278.34,277.85,278.05,7714.0,273.9776,273.9973,273.5149,273.7118,7714.0
2019-05-03 11:35:00,278.06,278.15,277.88,277.88,4249.0,273.7217,273.8103,273.5445,273.5445,4249.0
2019-05-03 11:40:00,277.99,278.22,277.96,277.96,5534.0,273.6528,273.8792,273.6232,273.6232,5534.0
2019-05-03 11:45:00,278.02,278.35,277.88,278.35,6403.0,273.6823,274.0071,273.5445,274.0071,6403.0
2019-05-03 11:50:00,278.47,279.01,278.28,279.01,4691.0,274.1253,274.6568,273.9382,274.6568,4691.0
2019-05-03 11:55:00,279.17,279.23,278.79,278.92,6805.0,274.8143,274.8734,274.4403,274.5682,6805.0
2019-05-03 12:00:00,278.8,278.8,278.44,278.69,6486.0,274.4501,274.4501,274.0957,274.3418,6486.0
2019-05-03 12:05:00,278.88,279.14,278.8,279.06,1885.0,274.5289,274.7848,274.4501,274.7061,1885.0
2019-05-03 12:10:00,278.96,279.06,278.86,279.0,3501.0,274.6076,274.7061,274.5092,274.647,3501.0
2019-05-03 12:15:00,279.01,279.09,278.91,278.95,2603.0,274.6568,274.7356,274.5584,274.5978,2603.0
2019-05-03 12:20:00,278.94,279.03,278.77,279.0,3919.0,274.5879,274.6765,274.4206,274.647,3919.0
2019-05-03 12:25:00,278.95,279.14,278.81,278.86,10228.0,274.5978,274.7848,274.46,274.5092,10228.0
2019-05-03 12:30:00,278.87,278.95,278.75,278.84,6000.0,274.519,274.5978,274.4009,274.4895,6000.0
2019-05-03 12:35:00,278.78,278.88,278.51,278.61,3554.0,274.4304,274.5289,274.1646,274.2631,3554.0
2019-05-03 12:40:00,278.57,278.83,278.57,278.83,2101.0,274.2237,274.4796,274.2237,274.4796,2101.0
2019-05-03 12:45:00,278.86,279.04,278.86,278.98,4060.0,274.5092,274.6864,274.5092,274.6273,4060.0
2019-05-03 12:50:00,279.0,279.14,278.99,279.09,5218.0,274.647,274.7848,274.6372,274.7356,5218.0
2019-05-03 12:55:00,279.07,279.16,278.9,279.15,4500.0,274.7159,274.8045,274.5486,274.7947,4500.0
2019-05-03 13:00:00,279.15,279.17,278.95,278.95,7964.0,274.7947,274.8143,274.5978,274.5978,7964.0
2019-05-03 13:05:00,278.95,278.95,278.76,278.78,4174.0,274.5978,274.5978,274.4107,274.4304,4174.0
2019-05-03 13:10:00,278.74,279.1,278.74,279.06,3464.0,274.3911,274.7454,274.3911,274.7061,3464.0
2019-05-03 13:15:00,279.15,279.17,279.0,279.0,6100.0,274.7947,274.8143,274.647,274.647,6100.0
2019-05-03 13:20:00,278.95,279.02,278.88,278.94,4300.0,274.5978,274.6667,274.5289,274.5879,4300.0
2019-05-03 13:25:00,278.99,279.13,278.78,278.88,4941.0,274.6372,274.775,274.4304,274.5289,4941.0
2019-05-03 13:30:00,278.96,279.21,278.96,279.15,4185.0,274.6076,274.8537,274.6076,274.7947,4185.0
2019-05-03 13:35:00,279.15,279.15,278.88,278.89,4273.0,274.7947,274.7947,274.5289,274.5387,4273.0
2019-05-03 13:40:00,278.87,279.12,278.87,279.06,5773.0,274.519,274.7651,274.519,274.7061,5773.0
2019-05-03 13:45:00,279.0,279.04,278.87,278.89,7060.0,274.647,274.6864,274.519,274.5387,7060.0
2019-05-03 13:50:00,279.01,279.09,278.95,278.95,8546.0,274.6568,274.7356,274.5978,274.5978,8546.0
2019-05-03 13:55:00,278.95,278.99,278.89,278.9,2722.0,274.5978,274.6372,274.5387,274.5486,2722.0
2019-05-03 14:00:00,278.89,279.04,278.85,278.88,8138.0,274.5387,274.6864,274.4993,274.5289,8138.0
2019-05-03 14:05:00,278.9,279.0,278.83,278.92,3472.0,274.5486,274.647,274.4796,274.5682,3472.0
2019-05-03 14:10:00,278.92,279.22,278.88,278.99,12049.0,274.5682,274.8636,274.5289,274.6372,12049.0
2019-05-03 14:15:00,278.97,279.03,278.8,278.8,3800.0,274.6175,274.6765,274.4501,274.4501,3800.0
2019-05-03 14:20:00,278.81,278.88,278.73,278.77,4567.0,274.46,274.5289,274.3812,274.4206,4567.0
2019-05-03 14:25:00,278.68,279.0,278.64,278.94,5047.0,274.332,274.647,274.2926,274.5879,5047.0
2019-05-03 14:30:00,278.85,279.0,278.78,278.78,4115.0,274.4993,274.647,274.4304,274.4304,4115.0
2019-05-03 14:35:00,278.72,278.76,278.48,278.57,5533.0,274.3714,274.4107,274.1351,274.2237,5533.0
2019-05-03 14:40:00,278.6,278.63,278.32,278.36,4450.0,274.2532,274.2828,273.9776,274.017,4450.0
2019-05-03 14:45:00,278.34,278.46,278.13,278.33,15600.0,273.9973,274.1154,273.7906,273.9875,15600.0
2019-05-03 14:50:00,278.34,278.41,278.17,278.34,8000.0,273.9973,274.0662,273.8299,273.9973,8000.0
2019-05-03 14:55:00,278.35,278.4,278.29,278.29,3759.0,274.0071,274.0564,273.9481,273.9481,3759.0
2019-05-03 15:00:00,278.33,278.38,277.96,278.05,11496.0,273.9875,274.0367,273.6232,273.7118,11496.0
2019-05-03 15:05:00,278.02,278.08,277.92,277.98,12526.0,273.6823,273.7414,273.5838,273.6429,12526.0
2019-05-03 15:10:00,278.0,278.02,277.9,278.0,8777.0,273.6626,273.6823,273.5642,273.6626,8777.0
2019-05-03 15:15:00,277.99,278.01,277.88,277.95,11959.0,273.6528,273.6724,273.5445,273.6134,11959.0
2019-05-03 15:20:00,277.94,278.35,277.88,278.35,8546.0,273.6035,274.0071,273.5445,274.0071,8546.0
2019-05-03 15:25:00,278.37,278.37,277.97,278.12,10992.0,274.0268,274.0268,273.6331,273.7807,10992.0
2019-05-03 15:30:00,278.14,278.59,278.11,278.46,14732.0,273.8004,274.2434,273.7709,274.1154,14732.0
2019-05-03 15:35:00,278.47,278.7,278.47,278.61,8893.0,274.1253,274.3517,274.1253,274.2631,8893.0
2019-05-03 15:40:00,278.6,278.6,278.14,278.27,12572.0,274.2532,274.2532,273.8004,273.9284,12572.0
2019-05-03 15:45:00,278.28,278.74,278.28,278.66,10283.0,273.9382,274.3911,273.9382,274.3123,10283.0
2019-05-03 15:50:00,278.66,278.73,277.88,277.93,34840.0,274.3123,274.3812,273.5445,273.5937,34840.0
2019-05-03 15:55:00,277.97,278.87,277.83,278.64,111534.0,273.6331,274.519,273.4953,274.2926,111534.0
2019-05-06 09:30:00,272.78,273.77,270.7,273.44,42737.0,268.524,269.4986,266.4765,269.1737,42737.0
2019-05-06 09:35:00,273.69,275.18,273.69,275.01,8497.0,269.4198,270.8866,269.4198,270.7192,8497.0
2019-05-06 09:40:00,274.85,275.13,274.53,274.85,11210.0,270.5617,270.8374,270.2467,270.5617,11210.0
2019-05-06 09:45:00,274.92,275.38,274.64,275.02,23515.0,270.6307,271.0835,270.355,270.7291,23515.0
2019-05-06 09:50:00,274.97,276.68,274.9,276.42,13541.0,270.6799,272.3632,270.611,272.1073,13541.0
2019-05-06 09:55:00,276.56,276.64,275.42,275.62,11153.0,272.2451,272.3238,271.1229,271.3197,11153.0
2019-05-06 10:00:00,275.62,275.62,274.82,275.09,8953.0,271.3197,271.3197,270.5322,270.798,8953.0
2019-05-06 10:05:00,275.07,275.21,274.62,274.72,30369.0,270.7783,270.9161,270.3353,270.4338,30369.0
2019-05-06 10:10:00,274.79,275.15,274.26,274.34,9980.0,270.5027,270.8571,269.981,270.0597,9980.0
2019-05-06 10:15:00,274.34,274.97,274.33,274.95,6632.0,270.0597,270.6799,270.0499,270.6602,6632.0
2019-05-06 10:20:00,274.87,275.38,274.59,275.04,4674.0,270.5814,271.0835,270.3058,270.7488,4674.0
2019-05-06 10:25:00,275.05,275.31,274.87,275.31,6993.0,270.7586,271.0146,270.5814,271.0146,6993.0
2019-05-06 10:30:00,275.31,275.32,274.75,275.27,8508.0,271.0146,271.0244,270.4633,270.9752,8508.0
2019-05-06 10:35:00,275.28,275.55,275.2,275.37,6605.0,270.985,271.2508,270.9063,271.0736,6605.0
2019-05-06 10:40:00,275.45,276.41,275.45,276.06,22626.0,271.1524,272.0974,271.1524,271.7529,22626.0
2019-05-06 10:45:00,275.99,276.36,275.77,276.27,9700.0,271.684,272.0482,271.4674,271.9596,9700.0
2019-05-06 10:50:00,276.33,277.59,276.33,277.34,26703.0,272.0187,273.259,272.0187,273.0129,26703.0
2019-05-06 10:55:00,277.08,277.26,276.5,276.61,11762.0,272.757,272.9341,272.186,272.2943,11762.0
2019-05-06 11:00:00,276.55,277.07,276.0,276.74,14403.0,272.2352,272.7471,271.6938,272.4223,14403.0
2019-05-06 11:05:00,276.73,276.79,276.43,276.49,3013.0,272.4124,272.4715,272.1171,272.1762,3013.0
2019-05-06 11:10:00,276.59,276.59,275.7,275.98,4497.0,272.2746,272.2746,271.3985,271.6741,4497.0
2019-05-06 11:15:00,275.99,276.04,275.5,275.83,3960.0,271.684,271.7332,271.2016,271.5265,3960.0
2019-05-06 11:20:00,275.84,276.26,275.84,276.17,5758.0,271.5363,271.9497,271.5363,271.8612,5758.0
2019-05-06 11:25:00,276.23,276.72,276.23,276.43,3816.0,271.9202,272.4026,271.9202,272.1171,3816.0
2019-05-06 11:30:00,276.48,276.65,275.81,276.18,9401.0,272.1663,272.3337,271.5068,271.871,9401.0
2019-05-06 11:35:00,276.12,276.68,276.12,276.59,5133.0,271.8119,272.3632,271.8119,272.2746,5133.0
2019-05-06 11:40:00,276.59,276.97,276.28,276.74,3889.0,272.2746,272.6487,271.9694,272.4223,3889.0
2019-05-06 11:45:00,276.93,277.06,276.37,276.49,3233.0,272.6093,272.7373,272.058,272.1762,3233.0
2019-05-06 11:50:00,276.55,276.87,276.35,276.72,4356.0,272.2352,272.5502,272.0383,272.4026,4356.0
2019-05-06 11:55:00,276.93,277.04,276.74,276.74,3552.0,272.6093,272.7176,272.4223,272.4223,3552.0
2019-05-06 12:00:00,276.92,277.02,276.46,276.75,3831.0,272.5994,272.6979,272.1466,272.4321,3831.0
2019-05-06 12:05:00,276.63,276.79,276.56,276.64,4682.0,272.314,272.4715,272.2451,272.3238,4682.0
2019-05-06 12:10:00,276.8,276.8,276.68,276.79,4791.0,272.4813,272.4813,272.3632,272.4715,4791.0
2019-05-06 12:15:00,276.79,276.8,276.25,276.41,4735.0,272.4715,272.4813,271.9399,272.0974,4735.0
2019-05-06 12:20:00,276.41,276.47,276.37,276.41,14800.0,272.0974,272.1565,272.058,272.0974,14800.0
2019-05-06 12:25:00,276.48,276.56,276.14,276.45,4001.0,272.1663,272.2451,271.8316,272.1368,4001.0
2019-05-06 12:30:00,276.35,276.79,276.35,276.52,4049.0,272.0383,272.4715,272.0383,272.2057,4049.0
2019-05-06 12:35:00,276.61,276.87,276.6,276.87,5066.0,272.2943,272.5502,272.2844,272.5502,5066.0
2019-05-06 12:40:00,276.8,276.81,276.43,276.43,4801.0,272.4813,272.4912,272.1171,272.1171,4801.0
2019-05-06 12:45:00,276.46,276.62,276.37,276.54,29008.0,272.1466,272.3041,272.058,272.2254,29008.0
2019-05-06 12:50:00,276.5,276.73,276.47,276.67,6942.0,272.186,272.4124,272.1565,272.3534,6942.0
2019-05-06 12:55:00,276.67,276.67,276.45,276.56,7761.0,272.3534,272.3534,272.1368,272.2451,7761.0
2019-05-06 13:00:00,276.52,276.81,276.44,276.81,5950.0,272.2057,272.4912,272.1269,272.4912,5950.0
2019-05-06 13:05:00,276.83,277.04,276.83,276.87,3008.0,272.5109,272.7176,272.5109,272.5502,3008.0
2019-05-06 13:10:00,277.02,277.03,276.84,276.85,4700.0,272.6979,272.7077,272.5207,272.5305,4700.0
2019-05-06 13:15:00,276.96,277.0,276.61,276.74,3448.0,272.6388,272.6782,272.2943,272.4223,3448.0
2019-05-06 13:20:00,276.73,276.75,276.53,276.75,1942.0,272.4124,272.4321,272.2155,272.4321,1942.0
2019-05-06 13:25:00,276.62,276.96,276.62,276.81,3483.0,272.3041,272.6388,272.3041,272.4912,3483.0
2019-05-06 13:30:00,276.87,276.91,276.55,276.66,2350.0,272.5502,272.5896,272.2352,272.3435,2350.0
2019-05-06 13:35:00,276.65,276.76,276.58,276.64,3393.0,272.3337,272.4419,272.2648,272.3238,3393.0
2019-05-06 13:40:00,276.65,276.84,276.41,276.49,4737.0,272.3337,272.5207,272.0974,272.1762,4737.0
2019-05-06 13:45:00,276.46,276.86,276.46,276.86,2197.0,272.1466,272.5404,272.1466,272.5404,2197.0
2019-05-06 13:50:00,276.9,277.04,276.79,277.04,15103.0,272.5798,272.7176,272.4715,272.7176,15103.0
2019-05-06 13:55:00,277.0,277.25,276.95,277.24,6246.0,272.6782,272.9243,272.629,272.9145,6246.0
2019-05-06 14:00:00,277.18,277.47,277.18,277.28,6589.0,272.8554,273.1409,272.8554,272.9538,6589.0
2019-05-06 14:05:00,277.27,277.66,277.22,277.66,2676.0,272.944,273.3279,272.8948,273.3279,2676.0
2019-05-06 14:10:00,277.67,277.84,277.55,277.84,3241.0,273.3377,273.5051,273.2196,273.5051,3241.0
2019-05-06 14:15:00,277.75,278.07,277.73,278.05,11163.0,273.4165,273.7315,273.3968,273.7118,11163.0
2019-05-06 14:20:00,278.1,278.1,277.56,277.56,6705.0,273.761,273.761,273.2295,273.2295,6705.0
2019-05-06 14:25:00,277.48,277.8,277.48,277.7,3600.0,273.1507,273.4657,273.1507,273.3673,3600.0
2019-05-06 14:30:00,277.83,278.07,277.81,278.0,8033.0,273.4953,273.7315,273.4756,273.6626,8033.0
2019-05-06 14:35:00,277.94,278.16,277.85,278.09,2732.0,273.6035,273.8201,273.5149,273.7512,2732.0
2019-05-06 14:40:00,278.1,278.26,277.9,278.26,4400.0,273.761,273.9185,273.5642,273.9185,4400.0
2019-05-06 14:45:00,278.31,278.7,278.22,278.7,5810.0,273.9678,274.3517,273.8792,274.3517,5810.0
2019-05-06 14:50:00,278.75,278.89,278.48,278.71,5708.0,274.4009,274.5387,274.1351,274.3615,5708.0
2019-05-06 14:55:00,278.71,278.99,278.57,278.75,8655.0,274.3615,274.6372,274.2237,274.4009,8655.0
2019-05-06 15:00:00,278.9,279.08,278.78,278.79,7792.0,274.5486,274.7257,274.4304,274.4403,7792.0
2019-05-06 15:05:00,278.89,279.41,278.89,279.12,8359.0,274.5387,275.0506,274.5387,274.7651,8359.0
2019-05-06 15:10:00,279.08,279.32,278.89,278.91,13560.0,274.7257,274.962,274.5387,274.5584,13560.0
2019-05-06 15:15:00,278.92,279.03,278.77,278.77,10597.0,274.5682,274.6765,274.4206,274.4206,10597.0
2019-05-06 15:20:00,278.82,279.19,278.8,279.18,9247.0,274.4698,274.834,274.4501,274.8242,9247.0
2019-05-06 15:25:00,279.13,279.44,279.11,279.33,10631.0,274.775,275.0801,274.7553,274.9718,10631.0
2019-05-06 15:30:00,279.33,279.41,279.11,279.28,20238.0,274.9718,275.0506,274.7553,274.9226,20238.0
2019-05-06 15:35:00,279.25,279.26,278.91,279.18,19716.0,274.8931,274.9029,274.5584,274.8242,19716.0
2019-05-06 15:40:00,279.25,279.25,278.79,279.12,15885.0,274.8931,274.8931,274.4403,274.7651,15885.0
2019-05-06 15:45:00,279.13,279.47,278.94,279.47,20650.0,274.775,275.1097,274.5879,275.1097,20650.0
2019-05-06 15:50:00,279.45,279.59,278.97,278.98,25583.0,275.09,275.2278,274.6175,274.6273,25583.0
2019-05-06 15:55:00,278.96,279.24,278.73,278.95,58814.0,274.6076,274.8833,274.3812,274.5978,58814.0
2019-05-07 09:30:00,276.5,277.26,275.37,276.34,29827.0,272.186,272.9341,271.0736,272.0285,29827.0
2019-05-07 09:35:00,276.95,277.39,275.85,276.66,15742.0,272.629,273.0621,271.5461,272.3435,15742.0
2019-05-07 09:40:00,276.62,276.84,276.21,276.36,7700.0,272.3041,272.5207,271.9005,272.0482,7700.0
2019-05-07 09:45:00,276.52,276.52,274.75,275.23,18178.0,272.2057,272.2057,270.4633,270.9358,18178.0
2019-05-07 09:50:00,275.22,275.57,274.8,275.36,11638.0,270.926,271.2705,270.5125,271.0638,11638.0
2019-05-07 09:55:00,275.6,276.2,275.6,275.77,6250.0,271.3,271.8907,271.3,271.4674,6250.0
2019-05-07 10:00:00,275.88,275.88,274.25,274.53,13847.0,271.5757,271.5757,269.9711,270.2467,13847.0
2019-05-07 10:05:00,274.37,275.13,274.34,274.91,11520.0,270.0892,270.8374,270.0597,270.6208,11520.0
2019-05-07 10:10:00,274.91,275.12,274.5,274.59,10523.0,270.6208,270.8275,270.2172,270.3058,10523.0
2019-05-07 10:15:00,274.54,274.72,274.14,274.45,7853.0,270.2566,270.4338,269.8628,270.168,7853.0
2019-05-07 10:20:00,274.28,274.69,274.03,274.47,6628.0,270.0006,270.4042,269.7545,270.1877,6628.0
2019-05-07 10:25:00,274.4,274.52,274.2,274.52,7465.0,270.1188,270.2369,269.9219,270.2369,7465.0
2019-05-07 10:30:00,274.73,274.96,274.67,274.9,7013.0,270.4436,270.67,270.3846,270.611,7013.0
2019-05-07 10:35:00,274.98,275.22,274.72,274.78,5678.0,270.6897,270.926,270.4338,270.4928,5678.0
2019-05-07 10:40:00,274.69,274.85,273.79,273.79,9704.0,270.4042,270.5617,269.5183,269.5183,9704.0
2019-05-07 10:45:00,274.33,274.85,274.26,274.41,4794.0,270.0499,270.5617,269.981,270.1286,4794.0
2019-05-07 10:50:00,274.56,274.57,273.89,274.23,3404.0,270.2763,270.2861,269.6167,269.9514,3404.0
2019-05-07 10:55:00,274.36,274.46,273.73,273.88,6504.0,270.0794,270.1778,269.4592,269.6069,6504.0
2019-05-07 11:00:00,273.92,273.94,273.19,273.19,12400.0,269.6463,269.6659,268.9276,268.9276,12400.0
2019-05-07 11:05:00,273.31,274.36,273.23,274.07,6087.0,269.0458,270.0794,268.967,269.7939,6087.0
2019-05-07 11:10:00,273.99,274.23,273.89,274.03,6513.0,269.7152,269.9514,269.6167,269.7545,6513.0
2019-05-07 11:15:00,273.97,274.19,273.41,273.81,8770.0,269.6955,269.912,269.1442,269.538,8770.0
2019-05-07 11:20:00,273.52,273.55,272.85,273.14,5926.0,269.2525,269.282,268.593,268.8784,5926.0
2019-05-07 11:25:00,273.06,273.62,272.73,273.39,10378.0,268.7997,269.3509,268.4748,269.1245,10378.0
2019-05-07 11:30:00,273.5,273.99,273.41,273.63,5885.0,269.2328,269.7152,269.1442,269.3608,5885.0
2019-05-07 11:35:00,273.51,273.56,272.44,273.16,10416.0,269.2427,269.2919,268.1893,268.8981,10416.0
2019-05-07 11:40:00,273.45,273.45,272.62,272.68,4950.0,269.1836,269.1836,268.3665,268.4256,4950.0
2019-05-07 11:45:00,272.61,273.02,272.5,272.69,10211.0,268.3567,268.7603,268.2484,268.4354,10211.0
2019-05-07 11:50:00,272.59,272.59,271.86,272.3,21432.0,268.337,268.337,267.6184,268.0515,21432.0
2019-05-07 11:55:00,272.25,272.29,271.74,272.11,7509.0,268.0023,268.0417,267.5003,267.8645,7509.0
2019-05-07 12:00:00,272.07,272.31,271.57,272.28,7300.0,267.8251,268.0614,267.3329,268.0318,7300.0
2019-05-07 12:05:00,272.34,272.63,272.28,272.55,6680.0,268.0909,268.3764,268.0318,268.2976,6680.0
2019-05-07 12:10:00,272.61,272.61,272.02,272.02,4602.0,268.3567,268.3567,267.7759,267.7759,4602.0
2019-05-07 12:15:00,271.96,272.49,271.93,272.23,7210.0,267.7168,268.2386,267.6873,267.9826,7210.0
2019-05-07 12:20:00,272.24,272.81,272.23,272.78,4617.0,267.9925,268.5536,267.9826,268.524,4617.0
2019-05-07 12:25:00,272.97,273.19,272.8,273.0,6502.0,268.7111,268.9276,268.5437,268.7406,6502.0
2019-05-07 12:30:00,273.16,273.16,272.68,272.69,6515.0,268.8981,268.8981,268.4256,268.4354,6515.0
2019-05-07 12:35:00,272.71,273.17,272.71,272.89,7955.0,268.4551,268.908,268.4551,268.6323,7955.0
2019-05-07 12:40:00,272.83,272.83,272.35,272.36,3594.0,268.5733,268.5733,268.1008,268.1106,3594.0
2019-05-07 12:45:00,272.38,272.75,272.21,272.54,6137.0,268.1303,268.4945,267.9629,268.2878,6137.0
2019-05-07 12:50:00,272.81,273.26,272.74,273.01,3640.0,268.5536,268.9966,268.4847,268.7505,3640.0
2019-05-07 12:55:00,272.91,272.91,272.22,272.28,5538.0,268.652,268.652,267.9728,268.0318,5538.0
2019-05-07 13:00:00,272.33,272.34,272.01,272.01,4774.0,268.0811,268.0909,267.7661,267.7661,4774.0
2019-05-07 13:05:00,271.98,272.0,271.53,271.63,6725.0,267.7365,267.7562,267.2935,267.392,6725.0
2019-05-07 13:10:00,271.6,271.84,271.35,271.4,5950.0,267.3625,267.5987,267.1164,267.1656,5950.0
2019-05-07 13:15:00,271.44,271.44,270.9,270.99,7699.0,267.2049,267.2049,266.6734,266.762,7699.0
2019-05-07 13:20:00,270.91,271.4,270.85,271.12,8157.0,266.6832,267.1656,266.6242,266.8899,8157.0
2019-05-07 13:25:00,270.99,271.12,270.82,271.09,4474.0,266.762,266.8899,266.5946,266.8604,4474.0
2019-05-07 13:30:00,271.01,271.42,270.7,271.28,6340.0,266.7817,267.1853,266.4765,267.0474,6340.0
2019-05-07 13:35:00,271.37,271.49,270.95,271.49,5700.0,267.136,267.2542,266.7226,267.2542,5700.0
2019-05-07 13:40:00,271.58,271.63,271.33,271.63,6000.0,267.3428,267.392,267.0967,267.392,6000.0
2019-05-07 13:45:00,271.56,272.47,271.47,272.47,15895.0,267.3231,268.2189,267.2345,268.2189,15895.0
2019-05-07 13:50:00,272.47,272.84,272.25,272.51,7614.0,268.2189,268.5831,268.0023,268.2583,7614.0
2019-05-07 13:55:00,272.51,272.54,272.13,272.15,3830.0,268.2583,268.2878,267.8842,267.9039,3830.0
2019-05-07 14:00:00,272.19,272.27,271.57,271.63,9656.0,267.9432,268.022,267.3329,267.392,9656.0
2019-05-07 14:05:00,271.6,272.08,271.54,271.89,8606.0,267.3625,267.835,267.3034,267.6479,8606.0
2019-05-07 14:10:00,271.68,271.79,271.07,271.32,9631.0,267.4412,267.5495,266.8407,267.0868,9631.0
2019-05-07 14:15:00,271.33,271.65,271.02,271.53,7515.0,267.0967,267.4117,266.7915,267.2935,7515.0
2019-05-07 14:20:00,271.48,271.83,271.2,271.21,11879.0,267.2443,267.5889,266.9687,266.9785,11879.0
2019-05-07 14:25:00,271.29,271.38,270.92,270.99,11772.0,267.0573,267.1459,266.6931,266.762,11772.0
2019-05-07 14:30:00,271.07,271.19,270.77,270.94,8435.0,266.8407,266.9589,266.5454,266.7128,8435.0
2019-05-07 14:35:00,270.96,271.33,270.78,271.12,20319.0,266.7324,267.0967,266.5552,266.8899,20319.0
2019-05-07 14:40:00,271.17,271.65,271.17,271.4,16772.0,266.9392,267.4117,266.9392,267.1656,16772.0
2019-05-07 14:45:00,271.47,271.52,270.98,271.13,9405.0,267.2345,267.2837,266.7521,266.8998,9405.0
2019-05-07 14:50:00,271.19,271.83,271.16,271.83,6526.0,266.9589,267.5889,266.9293,267.5889,6526.0
2019-05-07 14:55:00,271.87,272.2,271.79,271.94,10609.0,267.6282,267.9531,267.5495,267.6971,10609.0
2019-05-07 15:00:00,272.0,272.07,271.34,271.44,10581.0,267.7562,267.8251,267.1065,267.2049,10581.0
2019-05-07 15:05:00,271.53,271.63,271.17,271.57,16615.0,267.2935,267.392,266.9392,267.3329,16615.0
2019-05-07 15:10:00,271.51,271.92,271.48,271.59,6845.0,267.2739,267.6775,267.2443,267.3526,6845.0
2019-05-07 15:15:00,271.56,271.74,271.26,271.42,13257.0,267.3231,267.5003,267.0278,267.1853,13257.0
2019-05-07 15:20:00,271.54,271.79,270.85,270.97,10603.0,267.3034,267.5495,266.6242,266.7423,10603.0
2019-05-07 15:25:00,270.98,271.15,270.82,270.93,12520.0,266.7521,266.9195,266.5946,266.7029,12520.0
2019-05-07 15:30:00,270.89,271.02,270.41,270.41,22467.0,266.6635,266.7915,266.191,266.191,22467.0
2019-05-07 15:35:00,270.53,270.56,269.76,269.76,20009.0,266.3091,266.3387,265.5512,265.5512,20009.0
2019-05-07 15:40:00,269.71,270.32,269.71,270.32,28374.0,265.5019,266.1024,265.5019,266.1024,28374.0
2019-05-07 15:45:00,270.34,270.77,270.34,270.73,33052.0,266.1221,266.5454,266.1221,266.506,33052.0
2019-05-07 15:50:00,270.69,271.5,270.44,271.36,72462.0,266.4667,267.264,266.2206,267.1262,72462.0
2019-05-07 15:55:00,271.35,271.95,271.13,271.78,77895.0,267.1164,267.707,266.8998,267.5396,77895.0
2019-05-08 09:30:00,272.19,272.71,270.54,271.09,15755.0,267.9432,268.4551,266.319,266.8604,15755.0
2019-05-08 09:35:00,271.08,271.81,270.32,270.64,13368.0,266.8506,267.5692,266.1024,266.4174,13368.0
2019-05-08 09:40:00,270.98,271.98,270.55,271.77,9880.0,266.7521,267.7365,266.3288,267.5298,9880.0
2019-05-08 09:45:00,272.0,272.66,271.86,272.04,5435.0,267.7562,268.4059,267.6184,267.7956,5435.0
2019-05-08 09:50:00,271.89,272.02,271.11,271.22,17658.0,267.6479,267.7759,266.8801,266.9884,17658.0
2019-05-08 09:55:00,271.38,271.99,271.28,271.93,13629.0,267.1459,267.7464,267.0474,267.6873,13629.0
2019-05-08 10:00:00,271.87,272.35,271.47,272.08,13187.0,267.6282,268.1008,267.2345,267.835,13187.0
2019-05-08 10:05:00,272.04,272.88,271.98,272.29,22381.0,267.7956,268.6225,267.7365,268.0417,22381.0
2019-05-08 10:10:00,272.19,272.69,271.76,272.52,9771.0,267.9432,268.4354,267.52,268.2681,9771.0
2019-05-08 10:15:00,272.51,273.07,272.39,273.0,11799.0,268.2583,268.8095,268.1401,268.7406,11799.0
2019-05-08 10:20:00,273.1,273.3,272.15,272.51,9931.0,268.8391,269.0359,267.9039,268.2583,9931.0
2019-05-08 10:25:00,272.45,272.45,271.75,271.89,21926.0,268.1992,268.1992,267.5101,267.6479,21926.0
2019-05-08 10:30:00,271.89,272.16,271.2,271.63,5080.0,267.6479,267.9137,266.9687,267.392,5080.0
2019-05-08 10:35:00,271.68,272.0,271.27,271.51,35365.0,267.4412,267.7562,267.0376,267.2739,35365.0
2019-05-08 10:40:00,271.41,272.12,271.41,271.99,14303.0,267.1754,267.8743,267.1754,267.7464,14303.0
2019-05-08 10:45:00,272.09,272.19,271.67,271.67,5741.0,267.8448,267.9432,267.4314,267.4314,5741.0
2019-05-08 10:50:00,271.77,272.5,271.75,272.5,6190.0,267.5298,268.2484,267.5101,268.2484,6190.0
2019-05-08 10:55:00,272.44,273.29,272.19,273.17,8388.0,268.1893,269.0261,267.9432,268.908,8388.0
2019-05-08 11:00:00,273.33,273.59,272.55,273.21,7727.0,269.0655,269.3214,268.2976,268.9473,7727.0
2019-05-08 11:05:00,273.2,273.76,273.2,273.73,5612.0,268.9375,269.4888,268.9375,269.4592,5612.0
2019-05-08 11:10:00,273.74,273.92,272.9,273.17,30592.0,269.4691,269.6463,268.6422,268.908,30592.0
2019-05-08 11:15:00,273.46,273.65,273.14,273.48,10109.0,269.1934,269.3805,268.8784,269.2131,10109.0
2019-05-08 11:20:00,273.41,273.63,273.07,273.1,10511.0,269.1442,269.3608,268.8095,268.8391,10511.0
2019-05-08 11:25:00,273.19,273.44,272.82,272.82,7300.0,268.9276,269.1737,268.5634,268.5634,7300.0
2019-05-08 11:30:00,272.9,272.97,271.82,272.42,13204.0,268.6422,268.7111,267.579,268.1697,13204.0
2019-05-08 11:35:00,272.53,272.69,272.05,272.18,8355.0,268.2779,268.4354,267.8054,267.9334,8355.0
2019-05-08 11:40:00,272.16,272.51,272.15,272.37,7406.0,267.9137,268.2583,267.9039,268.1204,7406.0
2019-05-08 11:45:00,272.32,272.54,272.28,272.48,25765.0,268.0712,268.2878,268.0318,268.2287,25765.0
2019-05-08 11:50:00,272.42,272.42,271.47,271.49,22776.0,268.1697,268.1697,267.2345,267.2542,22776.0
2019-05-08 11:55:00,271.52,272.53,271.25,272.4,24467.0,267.2837,268.2779,267.0179,268.15,24467.0
2019-05-08 12:00:00,272.6,272.71,272.32,272.32,7179.0,268.3469,268.4551,268.0712,268.0712,7179.0
2019-05-08 12:05:00,272.38,272.42,271.78,271.8,5536.0,268.1303,268.1697,267.5396,267.5593,5536.0
2019-05-08 12:10:00,271.83,271.88,271.58,271.87,7678.0,267.5889,267.6381,267.3428,267.6282,7678.0
2019-05-08 12:15:00,271.95,272.46,271.95,272.07,12774.0,267.707,268.209,267.707,267.8251,12774.0
2019-05-08 12:20:00,272.08,272.1,271.73,272.03,14693.0,267.835,267.8547,267.4904,267.7857,14693.0
2019-05-08 12:25:00,272.1,272.3,271.98,272.24,26993.0,267.8547,268.0515,267.7365,267.9925,26993.0
2019-05-08 12:30:00,272.23,272.93,272.16,272.87,12451.0,267.9826,268.6717,267.9137,268.6126,12451.0
2019-05-08 12:35:00,272.8,273.25,272.76,273.25,6151.0,268.5437,268.9867,268.5044,268.9867,6151.0
2019-05-08 12:40:00,273.24,273.29,272.82,272.86,15924.0,268.9769,269.0261,268.5634,268.6028,15924.0
2019-05-08 12:45:00,272.96,273.43,272.67,272.69,12531.0,268.7012,269.1639,268.4158,268.4354,12531.0
2019-05-08 12:50:00,272.72,272.95,272.67,272.86,7585.0,268.465,268.6914,268.4158,268.6028,7585.0
2019-05-08 12:55:00,272.86,273.3,272.86,272.98,12576.0,268.6028,269.0359,268.6028,268.7209,12576.0
2019-05-08 13:00:00,273.04,273.07,272.52,272.52,7017.0,268.78,268.8095,268.2681,268.2681,7017.0
2019-05-08 13:05:00,272.55,272.72,272.24,272.67,16491.0,268.2976,268.465,267.9925,268.4158,16491.0
2019-05-08 13:10:00,272.59,272.65,272.28,272.53,5713.0,268.337,268.3961,268.0318,268.2779,5713.0
2019-05-08 13:15:00,272.59,272.74,272.53,272.63,8326.0,268.337,268.4847,268.2779,268.3764,8326.0
2019-05-08 13:20:00,272.58,272.58,272.18,272.28,18405.0,268.3272,268.3272,267.9334,268.0318,18405.0
2019-05-08 13:25:00,272.27,272.27,271.99,272.2,14578.0,268.022,268.022,267.7464,267.9531,14578.0
2019-05-08 13:30:00,272.2,272.3,271.9,272.1,8932.0,267.9531,268.0515,267.6578,267.8547,8932.0
2019-05-08 13:35:00,272.11,272.17,271.9,272.13,12401.0,267.8645,267.9236,267.6578,267.8842,12401.0
2019-05-08 13:40:00,272.13,272.36,272.05,272.32,14200.0,267.8842,268.1106,267.8054,268.0712,14200.0
2019-05-08 13:45:00,272.34,272.34,271.93,272.07,5872.0,268.0909,268.0909,267.6873,267.8251,5872.0
2019-05-08 13:50:00,272.08,272.12,271.74,271.82,7516.0,267.835,267.8743,267.5003,267.579,7516.0
2019-05-08 13:55:00,271.86,272.31,271.8,272.26,5929.0,267.6184,268.0614,267.5593,268.0122,5929.0
2019-05-08 14:00:00,272.3,272.43,272.15,272.15,10915.0,268.0515,268.1795,267.9039,267.9039,10915.0
2019-05-08 14:05:00,272.19,272.25,271.86,271.98,16823.0,267.9432,268.0023,267.6184,267.7365,16823.0
2019-05-08 14:10:00,271.98,272.53,271.96,272.08,15164.0,267.7365,268.2779,267.7168,267.835,15164.0
2019-05-08 14:15:00,272.14,272.2,271.95,271.96,6171.0,267.894,267.9531,267.707,267.7168,6171.0
2019-05-08 14:20:00,271.96,272.08,271.64,271.64,8394.0,267.7168,267.835,267.4018,267.4018,8394.0
2019-05-08 14:25:00,271.61,271.83,271.44,271.53,15070.0,267.3723,267.5889,267.2049,267.2935,15070.0
2019-05-08 14:30:00,271.55,272.01,271.49,271.94,22791.0,267.3132,267.7661,267.2542,267.6971,22791.0
2019-05-08 14:35:00,272.02,272.04,271.83,271.87,8468.0,267.7759,267.7956,267.5889,267.6282,8468.0
2019-05-08 14:40:00,271.91,272.16,271.87,272.1,5974.0,267.6676,267.9137,267.6282,267.8547,5974.0
2019-05-08 14:45:00,272.1,272.12,271.74,271.74,7551.0,267.8547,267.8743,267.5003,267.5003,7551.0
2019-05-08 14:50:00,271.68,271.82,271.53,271.53,6122.0,267.4412,267.579,267.2935,267.2935,6122.0
2019-05-08 14:55:00,271.51,271.54,271.14,271.47,11899.0,267.2739,267.3034,266.9096,267.2345,11899.0
2019-05-08 15:00:00,271.51,271.73,271.43,271.43,13623.0,267.2739,267.4904,267.1951,267.1951,13623.0
2019-05-08 15:05:00,271.47,271.71,271.39,271.43,15671.0,267.2345,267.4707,267.1557,267.1951,15671.0
2019-05-08 15:10:00,271.45,271.66,271.39,271.59,13742.0,267.2148,267.4215,267.1557,267.3526,13742.0
2019-05-08 15:15:00,271.58,272.03,271.42,271.99,10504.0,267.3428,267.7857,267.1853,267.7464,10504.0
2019-05-08 15:20:00,271.98,272.03,271.75,271.93,13791.0,267.7365,267.7857,267.5101,267.6873,13791.0
2019-05-08 15:25:00,271.97,272.36,271.93,272.25,15249.0,267.7267,268.1106,267.6873,268.0023,15249.0
2019-05-08 15:30:00,272.27,272.27,271.77,271.77,14058.0,268.022,268.022,267.5298,267.5298,14058.0
2019-05-08 15:35:00,271.77,271.83,271.45,271.61,21451.0,267.5298,267.5889,267.2148,267.3723,21451.0
2019-05-08 15:40:00,271.6,271.71,271.3,271.31,25426.0,267.3625,267.4707,267.0671,267.077,25426.0
2019-05-08 15:45:00,271.28,271.3,270.74,270.93,37073.0,267.0474,267.0671,266.5159,266.7029,37073.0
2019-05-08 15:50:00,270.93,270.93,270.5,270.65,52175.0,266.7029,266.7029,266.2796,266.4273,52175.0
2019-05-08 15:55:00,270.61,270.76,270.09,270.44,87550.0,266.3879,266.5356,265.876,266.2206,87550.0
2019-05-09 09:30:00,267.77,268.0,265.19,266.78,42189.0,263.5922,263.8186,261.0525,262.6177,42189.0
2019-05-09 09:35:00,266.41,267.4,266.25,266.96,31333.0,262.2534,263.228,262.0959,262.7948,31333.0
2019-05-09 09:40:00,266.92,267.5,266.21,267.04,21119.0,262.7555,263.3264,262.0565,262.8736,21119.0
2019-05-09 09:45:00,266.82,266.91,265.86,265.9,9891.0,262.657,262.7456,261.712,261.7514,9891.0
2019-05-09 09:50:00,265.79,266.15,265.47,265.61,15052.0,261.6431,261.9975,261.3281,261.4659,15052.0
2019-05-09 09:55:00,265.46,266.13,265.46,265.86,18448.0,261.3183,261.9778,261.3183,261.712,18448.0
2019-05-09 10:00:00,265.78,265.78,264.79,264.89,13718.0,261.6333,261.6333,260.6587,260.7571,13718.0
2019-05-09 10:05:00,264.98,265.1,264.48,264.64,23299.0,260.8457,260.9639,260.3535,260.511,23299.0
2019-05-09 10:10:00,264.55,265.8,264.45,264.71,63121.0,260.4224,261.6529,260.324,260.58,63121.0
2019-05-09 10:15:00,264.88,265.34,263.84,264.6,45176.0,260.7473,261.2001,259.7235,260.4717,45176.0
2019-05-09 10:20:00,264.58,265.91,264.38,265.15,20148.0,260.452,261.7612,260.2551,261.0131,20148.0
2019-05-09 10:25:00,265.01,265.6,264.67,265.56,35096.0,260.8753,261.4561,260.5406,261.4167,35096.0
2019-05-09 10:30:00,265.47,265.57,264.89,264.97,8887.0,261.3281,261.4265,260.7571,260.8359,8887.0
2019-05-09 10:35:00,265.07,265.45,264.76,264.94,11168.0,260.9343,261.3084,260.6292,260.8064,11168.0
2019-05-09 10:40:00,264.91,265.55,264.6,265.26,24375.0,260.7768,261.4068,260.4717,261.1214,24375.0
2019-05-09 10:45:00,265.39,265.65,265.35,265.39,17801.0,261.2493,261.5053,261.21,261.2493,17801.0
2019-05-09 10:50:00,265.56,265.78,265.36,265.41,11986.0,261.4167,261.6333,261.2198,261.269,11986.0
2019-05-09 10:55:00,265.29,265.7,265.27,265.61,7478.0,261.1509,261.5545,261.1312,261.4659,7478.0
2019-05-09 11:00:00,265.46,266.33,265.45,266.33,13519.0,261.3183,262.1747,261.3084,262.1747,13519.0
2019-05-09 11:05:00,266.08,266.08,265.33,265.43,9378.0,261.9286,261.9286,261.1903,261.2887,9378.0
2019-05-09 11:10:00,265.33,265.76,265.13,265.39,6201.0,261.1903,261.6136,260.9934,261.2493,6201.0
2019-05-09 11:15:00,265.33,266.14,265.32,265.81,9535.0,261.1903,261.9876,261.1804,261.6628,9535.0
2019-05-09 11:20:00,265.69,266.05,265.54,265.6,5975.0,261.5447,261.899,261.397,261.4561,5975.0
2019-05-09 11:25:00,265.73,266.02,265.55,265.79,37905.0,261.584,261.8695,261.4068,261.6431,37905.0
2019-05-09 11:30:00,266.13,267.03,266.13,267.0,6007.0,261.9778,262.8638,261.9778,262.8342,6007.0
2019-05-09 11:35:00,267.02,267.45,267.0,267.07,9462.0,262.8539,263.2772,262.8342,262.9031,9462.0
2019-05-09 11:40:00,267.16,267.3,266.94,267.23,5346.0,262.9917,263.1295,262.7752,263.0606,5346.0
2019-05-09 11:45:00,267.39,267.54,267.15,267.45,9188.0,263.2181,263.3658,262.9819,263.2772,9188.0
2019-05-09 11:50:00,267.35,268.04,267.18,267.9,6126.0,263.1788,263.858,263.0114,263.7202,6126.0
2019-05-09 11:55:00,267.97,268.14,267.58,267.62,4725.0,263.7891,263.9564,263.4052,263.4445,4725.0
2019-05-09 12:00:00,267.61,267.66,267.4,267.58,2164.0,263.4347,263.4839,263.228,263.4052,2164.0
2019-05-09 12:05:00,267.5,267.51,267.19,267.25,7537.0,263.3264,263.3363,263.0213,263.0803,7537.0
2019-05-09 12:10:00,267.38,267.53,266.81,267.4,8301.0,263.2083,263.356,262.6472,263.228,8301.0
2019-05-09 12:15:00,267.4,267.78,267.26,267.56,5845.0,263.228,263.6021,263.0902,263.3855,5845.0
2019-05-09 12:20:00,267.49,268.0,267.49,267.8,7047.0,263.3166,263.8186,263.3166,263.6217,7047.0
2019-05-09 12:25:00,268.13,268.82,268.0,268.15,11633.0,263.9466,264.6258,263.8186,263.9663,11633.0
2019-05-09 12:30:00,268.27,268.62,268.15,268.62,6752.0,264.0844,264.4289,263.9663,264.4289,6752.0
2019-05-09 12:35:00,269.05,269.3,268.88,268.9,6384.0,264.8522,265.0983,264.6849,264.7046,6384.0
2019-05-09 12:40:00,269.0,269.27,268.48,268.53,8415.0,264.803,265.0688,264.2911,264.3404,8415.0
2019-05-09 12:45:00,268.55,268.55,267.82,268.07,6469.0,264.36,264.36,263.6414,263.8875,6469.0
2019-05-09 12:50:00,268.05,268.42,267.93,268.18,6395.0,263.8678,264.2321,263.7497,263.9958,6395.0
2019-05-09 12:55:00,268.02,268.3,267.96,268.06,5773.0,263.8383,264.1139,263.7792,263.8777,5773.0
2019-05-09 13:00:00,268.06,268.69,268.05,268.41,5068.0,263.8777,264.4979,263.8678,264.2222,5068.0
2019-05-09 13:05:00,268.65,268.76,268.12,268.14,7500.0,264.4585,264.5668,263.9367,263.9564,7500.0
2019-05-09 13:10:00,268.1,268.61,267.97,268.57,4270.0,263.9171,264.4191,263.7891,264.3797,4270.0
2019-05-09 13:15:00,268.57,268.57,268.24,268.32,2212.0,264.3797,264.3797,264.0549,264.1336,2212.0
2019-05-09 13:20:00,268.26,268.32,268.02,268.3,2738.0,264.0746,264.1336,263.8383,264.1139,2738.0
2019-05-09 13:25:00,268.4,268.44,267.91,268.04,2100.0,264.2124,264.2518,263.73,263.858,2100.0
2019-05-09 13:30:00,268.07,268.1,267.81,267.99,4350.0,263.8875,263.9171,263.6316,263.8088,4350.0
2019-05-09 13:35:00,267.94,268.43,267.87,268.43,4621.0,263.7596,264.2419,263.6906,264.2419,4621.0
2019-05-09 13:40:00,268.42,268.48,268.32,268.47,3761.0,264.2321,264.2911,264.1336,264.2813,3761.0
2019-05-09 13:45:00,268.66,269.23,268.58,269.14,7243.0,264.4683,265.0294,264.3896,264.9408,7243.0
2019-05-09 13:50:00,269.08,269.21,268.67,268.8,8854.0,264.8818,265.0097,264.4782,264.6061,8854.0
2019-05-09 13:55:00,268.74,268.74,268.47,268.61,3586.0,264.5471,264.5471,264.2813,264.4191,3586.0
2019-05-09 14:00:00,268.52,268.79,268.22,268.26,5901.0,264.3305,264.5963,264.0352,264.0746,5901.0
2019-05-09 14:05:00,268.32,268.65,268.23,268.62,4850.0,264.1336,264.4585,264.045,264.4289,4850.0
2019-05-09 14:10:00,268.65,268.91,268.4,268.64,5790.0,264.4585,264.7144,264.2124,264.4486,5790.0
2019-05-09 14:15:00,268.62,269.13,268.61,269.04,2275.0,264.4289,264.931,264.4191,264.8424,2275.0
2019-05-09 14:20:00,269.08,269.55,269.06,269.1,7413.0,264.8818,265.3444,264.8621,264.9015,7413.0
2019-05-09 14:25:00,269.02,269.16,268.71,268.97,4674.0,264.8227,264.9605,264.5175,264.7735,4674.0
2019-05-09 14:30:00,269.03,269.44,269.03,269.15,7783.0,264.8326,265.2362,264.8326,264.9507,7783.0
2019-05-09 14:35:00,269.3,269.52,269.29,269.29,4970.0,265.0983,265.3149,265.0885,265.0885,4970.0
2019-05-09 14:40:00,269.39,269.68,269.38,269.66,2333.0,265.1869,265.4724,265.1771,265.4527,2333.0
2019-05-09 14:45:00,269.53,269.55,269.0,269.04,16518.0,265.3247,265.3444,264.803,264.8424,16518.0
2019-05-09 14:50:00,269.02,269.51,269.02,269.33,7305.0,264.8227,265.3051,264.8227,265.1279,7305.0
2019-05-09 14:55:00,269.33,269.33,268.56,268.61,7838.0,265.1279,265.1279,264.3699,264.4191,7838.0
2019-05-09 15:00:00,268.57,268.65,267.97,268.27,18331.0,264.3797,264.4585,263.7891,264.0844,18331.0
2019-05-09 15:05:00,268.3,268.43,267.67,267.68,10649.0,264.1139,264.2419,263.4938,263.5036,10649.0
2019-05-09 15:10:00,267.77,268.16,267.71,268.09,11567.0,263.5922,263.9761,263.5331,263.9072,11567.0
2019-05-09 15:15:00,268.05,268.25,267.96,268.13,8166.0,263.8678,264.0647,263.7792,263.9466,8166.0
2019-05-09 15:20:00,268.24,268.38,268.03,268.3,5566.0,264.0549,264.1927,263.8482,264.1139,5566.0
2019-05-09 15:25:00,268.33,268.74,268.33,268.71,6694.0,264.1435,264.5471,264.1435,264.5175,6694.0
2019-05-09 15:30:00,268.76,269.33,268.7,269.23,9023.0,264.5668,265.1279,264.5077,265.0294,9023.0
2019-05-09 15:35:00,269.18,269.27,268.99,269.25,8299.0,264.9802,265.0688,264.7932,265.0491,8299.0
2019-05-09 15:40:00,269.28,269.3,268.73,268.73,13595.0,265.0787,265.0983,264.5372,264.5372,13595.0
2019-05-09 15:45:00,268.72,268.97,268.49,268.49,18068.0,264.5274,264.7735,264.301,264.301,18068.0
2019-05-09 15:50:00,268.51,269.13,268.48,269.03,22469.0,264.3207,264.931,264.2911,264.8326,22469.0
2019-05-09 15:55:00,269.0,269.16,268.75,268.96,66090.0,264.803,264.9605,264.5569,264.7636,66090.0
2019-05-10 09:30:00,268.23,269.0,266.94,267.98,31212.0,264.045,264.803,262.7752,263.7989,31212.0
2019-05-10 09:35:00,267.88,268.88,267.81,268.29,11808.0,263.7005,264.6849,263.6316,264.1041,11808.0
2019-05-10 09:40:00,268.26,269.21,268.26,269.2,10225.0,264.0746,265.0097,264.0746,264.9999,10225.0
2019-05-10 09:45:00,269.26,269.31,268.63,269.03,9236.0,265.059,265.1082,264.4388,264.8326,9236.0
2019-05-10 09:50:00,269.1,269.18,268.79,268.94,3018.0,264.9015,264.9802,264.5963,264.744,3018.0
2019-05-10 09:55:00,268.9,268.94,268.56,268.72,6832.0,264.7046,264.744,264.3699,264.5274,6832.0
2019-05-10 10:00:00,268.62,268.62,267.25,267.25,11056.0,264.4289,264.4289,263.0803,263.0803,11056.0
2019-05-10 10:05:00,267.2,267.27,266.76,266.78,6646.0,263.0311,263.1,262.598,262.6177,6646.0
2019-05-10 10:10:00,266.71,266.86,266.43,266.63,5708.0,262.5487,262.6964,262.2731,262.47,5708.0
2019-05-10 10:15:00,266.52,266.52,265.79,265.97,8146.0,262.3617,262.3617,261.6431,261.8203,8146.0
2019-05-10 10:20:00,265.94,266.05,265.47,265.65,4967.0,261.7908,261.899,261.3281,261.5053,4967.0
2019-05-10 10:25:00,265.85,265.92,265.25,265.4,5907.0,261.7022,261.7711,261.1115,261.2592,5907.0
2019-05-10 10:30:00,265.18,265.32,264.41,264.42,12755.0,261.0426,261.1804,260.2846,260.2945,12755.0
2019-05-10 10:35:00,264.37,264.57,263.6,264.27,42383.0,260.2453,260.4421,259.4873,260.1468,42383.0
2019-05-10 10:40:00,264.02,264.05,263.05,263.29,11830.0,259.9007,259.9302,258.9459,259.1821,11830.0
2019-05-10 10:45:00,263.19,263.69,263.19,263.2,9325.0,259.0837,259.5759,259.0837,259.0935,9325.0
2019-05-10 10:50:00,263.2,263.3,262.9,262.9,18782.0,259.0935,259.192,258.7982,258.7982,18782.0
2019-05-10 10:55:00,262.77,262.97,262.37,262.66,26727.0,258.6702,258.8671,258.2765,258.5619,26727.0
2019-05-10 11:00:00,262.61,263.14,261.64,262.06,20111.0,258.5127,259.0344,257.5579,257.9713,20111.0
2019-05-10 11:05:00,261.92,262.71,261.92,262.61,16112.0,257.8335,258.6112,257.8335,258.5127,16112.0
2019-05-10 11:10:00,262.7,263.03,262.24,262.44,14648.0,258.6013,258.9262,258.1485,258.3454,14648.0
2019-05-10 11:15:00,262.5,263.06,262.43,262.97,8000.0,258.4044,258.9557,258.3355,258.8671,8000.0
2019-05-10 11:20:00,262.95,263.42,262.82,262.95,11723.0,258.8474,259.3101,258.7194,258.8474,11723.0
2019-05-10 11:25:00,263.03,263.07,262.17,262.37,14975.0,258.9262,258.9655,258.0796,258.2765,14975.0
2019-05-10 11:30:00,262.25,262.62,261.95,262.35,5320.0,258.1583,258.5226,257.863,258.2568,5320.0
2019-05-10 11:35:00,262.37,263.0,262.36,262.87,13530.0,258.2765,258.8966,258.2666,258.7687,13530.0
2019-05-10 11:40:00,262.79,262.88,261.78,261.89,13440.0,258.6899,258.7785,257.6957,257.804,13440.0
2019-05-10 11:45:00,261.99,262.3,261.45,261.76,15024.0,257.9024,258.2076,257.3708,257.676,15024.0
2019-05-10 11:50:00,261.76,262.01,261.0,261.89,24950.0,257.676,257.9221,256.9278,257.804,24950.0
2019-05-10 11:55:00,261.85,261.85,260.8,261.61,35395.0,257.7646,257.7646,256.731,257.5283,35395.0
2019-05-10 12:00:00,261.66,262.6,261.66,262.55,21081.0,257.5775,258.5029,257.5775,258.4537,21081.0
2019-05-10 12:05:00,262.62,262.65,261.72,261.89,9959.0,258.5226,258.5521,257.6366,257.804,9959.0
2019-05-10 12:10:00,261.89,263.08,261.89,263.04,11077.0,257.804,258.9754,257.804,258.936,11077.0
2019-05-10 12:15:00,263.05,264.46,263.05,264.37,12985.0,258.9459,260.3339,258.9459,260.2453,12985.0
2019-05-10 12:20:00,264.42,264.67,264.09,264.51,10100.0,260.2945,260.5406,259.9696,260.3831,10100.0
2019-05-10 12:25:00,264.51,265.08,264.45,264.99,11026.0,260.3831,260.9442,260.324,260.8556,11026.0
2019-05-10 12:30:00,265.02,265.83,264.91,265.72,8283.0,260.8851,261.6825,260.7768,261.5742,8283.0
2019-05-10 12:35:00,265.71,265.71,265.1,265.51,10152.0,261.5644,261.5644,260.9639,261.3675,10152.0
2019-05-10 12:40:00,265.51,265.81,265.2,265.42,8529.0,261.3675,261.6628,261.0623,261.2789,8529.0
2019-05-10 12:45:00,265.49,265.49,264.68,264.68,14553.0,261.3478,261.3478,260.5504,260.5504,14553.0
2019-05-10 12:50:00,264.75,265.13,264.66,265.0,25533.0,260.6193,260.9934,260.5307,260.8654,25533.0
2019-05-10 12:55:00,264.97,265.28,264.89,265.0,6389.0,260.8359,261.1411,260.7571,260.8654,6389.0
2019-05-10 13:00:00,264.96,265.51,264.75,265.46,10805.0,260.8261,261.3675,260.6193,261.3183,10805.0
2019-05-10 13:05:00,265.44,265.68,264.79,265.02,5010.0,261.2986,261.5348,260.6587,260.8851,5010.0
2019-05-10 13:10:00,265.02,265.26,264.85,265.25,5942.0,260.8851,261.1214,260.7178,261.1115,5942.0
2019-05-10 13:15:00,265.07,265.89,264.99,265.71,3827.0,260.9343,261.7415,260.8556,261.5644,3827.0
2019-05-10 13:20:00,266.02,266.43,265.96,266.07,3878.0,261.8695,262.2731,261.8104,261.9187,3878.0
2019-05-10 13:25:00,265.98,266.33,265.72,265.88,5631.0,261.8301,262.1747,261.5742,261.7317,5631.0
2019-05-10 13:30:00,265.89,266.29,265.68,266.08,3900.0,261.7415,262.1353,261.5348,261.9286,3900.0
2019-05-10 13:35:00,266.22,266.34,266.1,266.1,2406.0,262.0664,262.1845,261.9483,261.9483,2406.0
2019-05-10 13:40:00,266.03,266.25,266.03,266.13,3196.0,261.8794,262.0959,261.8794,261.9778,3196.0
2019-05-10 13:45:00,266.2,266.9,266.2,266.71,6281.0,262.0467,262.7358,262.0467,262.5487,6281.0
2019-05-10 13:50:00,266.83,267.04,266.72,266.73,3350.0,262.6669,262.8736,262.5586,262.5684,3350.0
2019-05-10 13:55:00,266.62,266.84,266.45,266.71,4041.0,262.4602,262.6767,262.2928,262.5487,4041.0
2019-05-10 14:00:00,266.77,267.03,266.65,267.0,2753.0,262.6078,262.8638,262.4897,262.8342,2753.0
2019-05-10 14:05:00,267.12,267.12,266.85,267.09,4059.0,262.9524,262.9524,262.6866,262.9228,4059.0
2019-05-10 14:10:00,267.09,267.09,266.55,266.61,4218.0,262.9228,262.9228,262.3912,262.4503,4218.0
2019-05-10 14:15:00,266.62,266.62,266.05,266.05,5200.0,262.4602,262.4602,261.899,261.899,5200.0
2019-05-10 14:20:00,266.15,266.33,265.98,266.1,7401.0,261.9975,262.1747,261.8301,261.9483,7401.0
2019-05-10 14:25:00,266.12,266.38,265.87,266.38,4119.0,261.968,262.2239,261.7219,262.2239,4119.0
2019-05-10 14:30:00,266.43,266.72,266.35,266.42,6781.0,262.2731,262.5586,262.1944,262.2633,6781.0
2019-05-10 14:35:00,266.43,266.74,266.25,266.63,4400.0,262.2731,262.5783,262.0959,262.47,4400.0
2019-05-10 14:40:00,266.75,266.93,266.63,266.82,3974.0,262.5881,262.7653,262.47,262.657,3974.0
2019-05-10 14:45:00,266.82,267.23,266.82,267.2,3215.0,262.657,263.0606,262.657,263.0311,3215.0
2019-05-10 14:50:00,267.25,267.78,267.25,267.61,3000.0,263.0803,263.6021,263.0803,263.4347,3000.0
2019-05-10 14:55:00,267.66,267.69,267.34,267.57,4909.0,263.4839,263.5135,263.1689,263.3953,4909.0
2019-05-10 15:00:00,267.6,268.07,267.6,268.07,3400.0,263.4249,263.8875,263.4249,263.8875,3400.0
2019-05-10 15:05:00,267.99,268.06,267.9,267.96,3950.0,263.8088,263.8777,263.7202,263.7792,3950.0
2019-05-10 15:10:00,267.94,268.17,267.67,268.17,7316.0,263.7596,263.986,263.4938,263.986,7316.0
2019-05-10 15:15:00,268.25,269.08,268.06,268.88,7873.0,264.0647,264.8818,263.8777,264.6849,7873.0
2019-05-10 15:20:00,268.9,269.35,268.82,268.96,10252.0,264.7046,265.1476,264.6258,264.7636,10252.0
2019-05-10 15:25:00,268.95,269.2,268.81,268.94,8608.0,264.7538,264.9999,264.616,264.744,8608.0
2019-05-10 15:30:00,268.89,268.89,267.74,267.8,15952.0,264.6947,264.6947,263.5627,263.6217,15952.0
2019-05-10 15:35:00,267.75,268.07,267.62,267.75,10900.0,263.5725,263.8875,263.4445,263.5725,10900.0
2019-05-10 15:40:00,267.81,267.84,267.4,267.76,11048.0,263.6316,263.6611,263.228,263.5824,11048.0
2019-05-10 15:45:00,267.85,268.4,267.76,267.92,16015.0,263.671,264.2124,263.5824,263.7399,16015.0
2019-05-10 15:50:00,267.88,268.47,267.88,268.47,24813.0,263.7005,264.2813,263.7005,264.2813,24813.0
2019-05-10 15:55:00,268.41,269.17,268.21,269.16,83548.0,264.2222,264.9704,264.0253,264.9605,83548.0
2019-05-13 09:30:00,262.92,263.47,259.77,260.26,75907.0,258.8179,259.3593,255.717,256.1994,75907.0
2019-05-13 09:35:00,260.26,261.99,260.16,261.35,24949.0,256.1994,257.9024,256.1009,257.2724,24949.0
2019-05-13 09:40:00,261.35,261.94,260.38,260.94,25167.0,257.2724,257.8532,256.3175,256.8688,25167.0
2019-05-13 09:45:00,261.1,261.1,259.33,259.59,27349.0,257.0263,257.0263,255.2839,255.5398,27349.0
2019-05-13 09:50:00,259.51,261.0,259.3,260.37,16830.0,255.4611,256.9278,255.2544,256.3077,16830.0
2019-05-13 09:55:00,260.42,261.04,260.06,260.11,10633.0,256.3569,256.9672,256.0025,256.0517,10633.0
2019-05-13 10:00:00,260.0,260.32,258.8,259.0,19771.0,255.9434,256.2584,254.7622,254.959,19771.0
2019-05-13 10:05:00,258.81,258.93,258.03,258.4,23287.0,254.772,254.8901,254.0042,254.3684,23287.0
2019-05-13 10:10:00,258.4,258.54,258.1,258.19,22486.0,254.3684,254.5062,254.0731,254.1617,22486.0
2019-05-13 10:15:00,258.17,258.9,258.05,258.59,21792.0,254.142,254.8606,254.0239,254.5554,21792.0
2019-05-13 10:20:00,258.52,259.58,258.31,259.58,23799.0,254.4865,255.53,254.2798,255.53,23799.0
2019-05-13 10:25:00,259.47,260.0,259.34,259.73,12384.0,255.4217,255.9434,255.2937,255.6777,12384.0
2019-05-13 10:30:00,259.65,259.76,259.09,259.72,15525.0,255.5989,255.7072,255.0476,255.6678,15525.0
2019-05-13 10:35:00,259.87,260.21,259.75,260.11,5446.0,255.8155,256.1502,255.6973,256.0517,5446.0
2019-05-13 10:40:00,260.48,261.14,260.33,260.9,4533.0,256.4159,257.0657,256.2683,256.8294,4533.0
2019-05-13 10:45:00,260.84,261.41,260.84,261.04,16192.0,256.7703,257.3314,256.7703,256.9672,16192.0
2019-05-13 10:50:00,261.0,262.0,261.0,261.82,3706.0,256.9278,257.9122,256.9278,257.735,3706.0
2019-05-13 10:55:00,261.87,261.93,261.27,261.83,4096.0,257.7843,257.8433,257.1936,257.7449,4096.0
2019-05-13 11:00:00,261.78,261.98,261.38,261.39,7260.0,257.6957,257.8925,257.3019,257.3118,7260.0
2019-05-13 11:05:00,261.36,262.17,261.36,261.62,5337.0,257.2822,258.0796,257.2822,257.5382,5337.0
2019-05-13 11:10:00,261.6,261.92,261.5,261.85,4376.0,257.5185,257.8335,257.42,257.7646,4376.0
2019-05-13 11:15:00,261.86,261.86,261.02,261.24,6285.0,257.7744,257.7744,256.9475,257.1641,6285.0
2019-05-13 11:20:00,261.18,261.99,261.1,261.99,4124.0,257.105,257.9024,257.0263,257.9024,4124.0
2019-05-13 11:25:00,261.84,261.84,261.07,261.08,8721.0,257.7547,257.7547,256.9967,257.0066,8721.0
2019-05-13 11:30:00,261.1,261.21,260.61,261.06,12138.0,257.0263,257.1346,256.5439,256.9869,12138.0
2019-05-13 11:35:00,260.73,260.94,260.63,260.84,5119.0,256.662,256.8688,256.5636,256.7703,5119.0
2019-05-13 11:40:00,260.84,261.12,260.57,260.57,10077.0,256.7703,257.046,256.5045,256.5045,10077.0
2019-05-13 11:45:00,260.57,261.0,260.46,260.73,5808.0,256.5045,256.9278,256.3963,256.662,5808.0
2019-05-13 11:50:00,260.72,260.72,260.12,260.25,5622.0,256.6522,256.6522,256.0616,256.1895,5622.0
2019-05-13 11:55:00,260.12,261.16,260.07,261.16,9763.0,256.0616,257.0853,256.0123,257.0853,9763.0
2019-05-13 12:00:00,261.08,261.08,260.45,260.46,10869.0,257.0066,257.0066,256.3864,256.3963,10869.0
2019-05-13 12:05:00,260.57,260.82,260.0,260.14,5688.0,256.5045,256.7506,255.9434,256.0813,5688.0
2019-05-13 12:10:00,260.22,260.37,260.02,260.09,3900.0,256.16,256.3077,255.9631,256.032,3900.0
2019-05-13 12:15:00,260.22,260.43,259.89,260.43,8334.0,256.16,256.3667,255.8352,256.3667,8334.0
2019-05-13 12:20:00,260.32,260.37,259.84,259.84,5035.0,256.2584,256.3077,255.7859,255.7859,5035.0
2019-05-13 12:25:00,259.87,260.03,259.67,259.9,18536.0,255.8155,255.973,255.6186,255.845,18536.0
2019-05-13 12:30:00,259.88,259.92,259.63,259.68,8692.0,255.8253,255.8647,255.5792,255.6284,8692.0
2019-05-13 12:35:00,259.68,260.56,259.68,260.42,4648.0,255.6284,256.4947,255.6284,256.3569,4648.0
2019-05-13 12:40:00,260.37,260.63,260.19,260.19,5894.0,256.3077,256.5636,256.1305,256.1305,5894.0
2019-05-13 12:45:00,260.28,261.01,260.28,260.9,4400.0,256.2191,256.9377,256.2191,256.8294,4400.0
2019-05-13 12:50:00,260.85,260.85,260.27,260.28,15554.0,256.7802,256.7802,256.2092,256.2191,15554.0
2019-05-13 12:55:00,260.2,260.23,259.64,259.64,5291.0,256.1403,256.1698,255.5891,255.5891,5291.0
2019-05-13 13:00:00,259.66,259.84,259.47,259.84,3800.0,255.6087,255.7859,255.4217,255.7859,3800.0
2019-05-13 13:05:00,259.78,260.08,259.71,259.83,24983.0,255.7269,256.0222,255.658,255.7761,24983.0
2019-05-13 13:10:00,259.86,259.99,259.61,259.95,4300.0,255.8056,255.9336,255.5595,255.8942,4300.0
2019-05-13 13:15:00,259.92,260.45,259.91,260.02,25066.0,255.8647,256.3864,255.8548,255.9631,25066.0
2019-05-13 13:20:00,260.09,260.09,259.86,260.04,10802.0,256.032,256.032,255.8056,255.9828,10802.0
2019-05-13 13:25:00,260.29,260.33,259.75,259.86,4799.0,256.2289,256.2683,255.6973,255.8056,4799.0
2019-05-13 13:30:00,259.82,260.37,259.81,260.28,10452.0,255.7662,256.3077,255.7564,256.2191,10452.0
2019-05-13 13:35:00,260.35,261.48,260.27,261.24,5495.0,256.288,257.4003,256.2092,257.1641,5495.0
2019-05-13 13:40:00,261.26,261.26,260.88,260.93,3638.0,257.1838,257.1838,256.8097,256.8589,3638.0
2019-05-13 13:45:00,260.9,261.09,260.73,261.07,3125.0,256.8294,257.0164,256.662,256.9967,3125.0
2019-05-13 13:50:00,261.18,261.23,260.93,261.03,2708.0,257.105,257.1542,256.8589,256.9574,2708.0
2019-05-13 13:55:00,261.18,261.8,261.17,261.79,2716.0,257.105,257.7154,257.0952,257.7055,2716.0
2019-05-13 14:00:00,261.6,261.9,261.55,261.71,4106.0,257.5185,257.8138,257.4693,257.6268,4106.0
2019-05-13 14:05:00,261.74,262.29,261.73,262.01,8537.0,257.6563,258.1977,257.6464,257.9221,8537.0
2019-05-13 14:10:00,261.88,261.96,261.09,261.09,6730.0,257.7941,257.8729,257.0164,257.0164,6730.0
2019-05-13 14:15:00,261.08,261.34,261.05,261.11,2304.0,257.0066,257.2625,256.9771,257.0361,2304.0
2019-05-13 14:20:00,261.17,261.8,261.11,261.42,9935.0,257.0952,257.7154,257.0361,257.3413,9935.0
2019-05-13 14:25:00,261.63,262.59,261.35,261.54,33870.0,257.548,258.493,257.2724,257.4594,33870.0
2019-05-13 14:30:00,261.47,261.52,261.03,261.17,9760.0,257.3905,257.4397,256.9574,257.0952,9760.0
2019-05-13 14:35:00,261.28,261.45,260.87,261.15,9741.0,257.2035,257.3708,256.7999,257.0755,9741.0
2019-05-13 14:40:00,261.08,261.38,260.82,260.95,7656.0,257.0066,257.3019,256.7506,256.8786,7656.0
2019-05-13 14:45:00,260.92,261.65,260.91,261.64,3408.0,256.8491,257.5677,256.8392,257.5579,3408.0
2019-05-13 14:50:00,261.65,262.48,261.65,262.12,8648.0,257.5677,258.3847,257.5677,258.0304,8648.0
2019-05-13 14:55:00,262.16,262.32,261.9,261.9,4535.0,258.0697,258.2272,257.8138,257.8138,4535.0
2019-05-13 15:00:00,261.77,262.33,261.17,261.26,6112.0,257.6858,258.2371,257.0952,257.1838,6112.0
2019-05-13 15:05:00,261.36,261.64,260.98,261.09,18959.0,257.2822,257.5579,256.9081,257.0164,18959.0
2019-05-13 15:10:00,261.0,261.44,260.93,260.99,13809.0,256.9278,257.361,256.8589,256.918,13809.0
2019-05-13 15:15:00,260.95,261.11,260.59,260.62,24240.0,256.8786,257.0361,256.5242,256.5538,24240.0
2019-05-13 15:20:00,260.67,260.85,260.49,260.58,10628.0,256.603,256.7802,256.4258,256.5144,10628.0
2019-05-13 15:25:00,260.53,261.03,260.52,260.82,6955.0,256.4652,256.9574,256.4553,256.7506,6955.0
2019-05-13 15:30:00,260.81,260.83,260.42,260.66,13904.0,256.7408,256.7605,256.3569,256.5931,13904.0
2019-05-13 15:35:00,260.62,260.78,260.41,260.72,15018.0,256.5538,256.7113,256.347,256.6522,15018.0
2019-05-13 15:40:00,260.78,261.06,260.7,260.78,16408.0,256.7113,256.9869,256.6325,256.7113,16408.0
2019-05-13 15:45:00,260.79,261.65,260.79,261.46,42974.0,256.7211,257.5677,256.7211,257.3807,42974.0
2019-05-13 15:50:00,261.5,261.65,261.09,261.61,46788.0,257.42,257.5677,257.0164,257.5283,46788.0
2019-05-13 15:55:00,261.6,261.61,261.01,261.08,56419.0,257.5185,257.5283,256.9377,257.0066,56419.0
2019-05-14 09:30:00,263.02,264.92,262.69,264.32,20699.0,258.9163,260.7867,258.5915,260.196,20699.0
2019-05-14 09:35:00,264.06,265.43,263.95,265.0,10128.0,259.9401,261.2887,259.8318,260.8654,10128.0
2019-05-14 09:40:00,265.08,266.64,265.07,266.13,13550.0,260.9442,262.4798,260.9343,261.9778,13550.0
2019-05-14 09:45:00,266.13,266.32,264.81,264.82,9405.0,261.9778,262.1648,260.6784,260.6882,9405.0
2019-05-14 09:50:00,264.99,265.66,264.8,265.26,16943.0,260.8556,261.5151,260.6685,261.1214,16943.0
2019-05-14 09:55:00,265.13,265.46,264.94,265.04,22656.0,260.9934,261.3183,260.8064,260.9048,22656.0
2019-05-14 10:00:00,265.03,265.94,265.03,265.71,23959.0,260.895,261.7908,260.895,261.5644,23959.0
2019-05-14 10:05:00,265.41,266.17,265.27,266.08,7970.0,261.269,262.0172,261.1312,261.9286,7970.0
2019-05-14 10:10:00,266.02,266.76,265.73,266.58,6458.0,261.8695,262.598,261.584,262.4208,6458.0
2019-05-14 10:15:00,266.62,267.49,266.51,267.49,4022.0,262.4602,263.3166,262.3519,263.3166,4022.0
2019-05-14 10:20:00,267.64,267.78,267.02,267.63,6897.0,263.4642,263.6021,262.8539,263.4544,6897.0
2019-05-14 10:25:00,267.45,267.71,267.14,267.58,10176.0,263.2772,263.5331,262.972,263.4052,10176.0
2019-05-14 10:30:00,267.62,267.74,266.72,266.86,9585.0,263.4445,263.5627,262.5586,262.6964,9585.0
2019-05-14 10:35:00,266.98,267.2,266.55,266.75,15778.0,262.8145,263.0311,262.3912,262.5881,15778.0
2019-05-14 10:40:00,266.69,267.17,266.45,266.92,8009.0,262.5291,263.0016,262.2928,262.7555,8009.0
2019-05-14 10:45:00,267.07,267.23,266.56,266.57,8000.0,262.9031,263.0606,262.4011,262.4109,8000.0
2019-05-14 10:50:00,266.51,266.51,266.01,266.31,8130.0,262.3519,262.3519,261.8597,262.155,8130.0
2019-05-14 10:55:00,266.63,266.94,266.54,266.69,4985.0,262.47,262.7752,262.3814,262.5291,4985.0
2019-05-14 11:00:00,266.65,266.86,266.03,266.03,5432.0,262.4897,262.6964,261.8794,261.8794,5432.0
2019-05-14 11:05:00,266.07,266.44,266.07,266.15,5707.0,261.9187,262.283,261.9187,261.9975,5707.0
2019-05-14 11:10:00,266.13,266.22,265.8,265.8,7650.0,261.9778,262.0664,261.6529,261.6529,7650.0
2019-05-14 11:15:00,265.71,266.0,265.66,266.0,5239.0,261.5644,261.8498,261.5151,261.8498,5239.0
2019-05-14 11:20:00,266.03,266.37,265.9,266.06,6692.0,261.8794,262.2141,261.7514,261.9089,6692.0
2019-05-14 11:25:00,266.14,266.52,265.95,265.95,10509.0,261.9876,262.3617,261.8006,261.8006,10509.0
2019-05-14 11:30:00,266.07,266.65,265.94,266.65,6724.0,261.9187,262.4897,261.7908,262.4897,6724.0
2019-05-14 11:35:00,266.79,266.96,266.6,266.66,3000.0,262.6275,262.7948,262.4405,262.4995,3000.0
2019-05-14 11:40:00,266.69,266.8,266.3,266.38,19461.0,262.5291,262.6373,262.1451,262.2239,19461.0
2019-05-14 11:45:00,266.4,267.02,266.4,266.93,4658.0,262.2436,262.8539,262.2436,262.7653,4658.0
2019-05-14 11:50:00,267.05,268.06,266.63,267.53,13691.0,262.8834,263.8777,262.47,263.356,13691.0
2019-05-14 11:55:00,267.42,267.58,267.28,267.4,15126.0,263.2477,263.4052,263.1099,263.228,15126.0
2019-05-14 12:00:00,267.47,267.69,267.28,267.64,10034.0,263.2969,263.5135,263.1099,263.4642,10034.0
2019-05-14 12:05:00,267.74,267.99,267.36,267.92,16779.0,263.5627,263.8088,263.1886,263.7399,16779.0
2019-05-14 12:10:00,267.86,267.96,267.61,267.65,19986.0,263.6808,263.7792,263.4347,263.4741,19986.0
2019-05-14 12:15:00,267.63,267.65,267.2,267.29,3100.0,263.4544,263.4741,263.0311,263.1197,3100.0
2019-05-14 12:20:00,267.3,267.61,267.3,267.52,3550.0,263.1295,263.4347,263.1295,263.3461,3550.0
2019-05-14 12:25:00,267.48,267.9,267.47,267.47,3720.0,263.3067,263.7202,263.2969,263.2969,3720.0
2019-05-14 12:30:00,267.46,267.91,267.44,267.91,2886.0,263.287,263.73,263.2674,263.73,2886.0
2019-05-14 12:35:00,267.9,268.08,267.73,267.73,6718.0,263.7202,263.8974,263.5528,263.5528,6718.0
2019-05-14 12:40:00,267.77,268.12,267.77,268.11,6640.0,263.5922,263.9367,263.5922,263.9269,6640.0
2019-05-14 12:45:00,268.12,268.27,267.94,268.17,6248.0,263.9367,264.0844,263.7596,263.986,6248.0
2019-05-14 12:50:00,268.17,268.37,268.11,268.16,4068.0,263.986,264.1828,263.9269,263.9761,4068.0
2019-05-14 12:55:00,268.26,268.43,268.1,268.11,3167.0,264.0746,264.2419,263.9171,263.9269,3167.0
2019-05-14 13:00:00,268.18,268.18,267.8,268.16,3302.0,263.9958,263.9958,263.6217,263.9761,3302.0
2019-05-14 13:05:00,268.19,268.41,268.16,268.3,4673.0,264.0057,264.2222,263.9761,264.1139,4673.0
2019-05-14 13:10:00,268.36,268.69,268.33,268.62,2300.0,264.173,264.4979,264.1435,264.4289,2300.0
2019-05-14 13:15:00,268.61,268.61,267.97,268.17,4743.0,264.4191,264.4191,263.7891,263.986,4743.0
2019-05-14 13:20:00,268.22,268.25,268.07,268.25,4254.0,264.0352,264.0647,263.8875,264.0647,4254.0
2019-05-14 13:25:00,268.33,268.37,267.8,267.88,1624.0,264.1435,264.1828,263.6217,263.7005,1624.0
2019-05-14 13:30:00,267.91,268.46,267.91,268.46,10943.0,263.73,264.2714,263.73,264.2714,10943.0
2019-05-14 13:35:00,268.45,268.62,268.37,268.5,2257.0,264.2616,264.4289,264.1828,264.3108,2257.0
2019-05-14 13:40:00,268.52,268.67,268.43,268.43,12574.0,264.3305,264.4782,264.2419,264.2419,12574.0
2019-05-14 13:45:00,268.48,268.97,268.48,268.91,4229.0,264.2911,264.7735,264.2911,264.7144,4229.0
2019-05-14 13:50:00,268.98,269.11,268.64,268.83,4765.0,264.7833,264.9113,264.4486,264.6357,4765.0
2019-05-14 13:55:00,268.75,269.11,268.72,269.0,12544.0,264.5569,264.9113,264.5274,264.803,12544.0
2019-05-14 14:00:00,268.94,269.05,268.37,268.38,10620.0,264.744,264.8522,264.1828,264.1927,10620.0
2019-05-14 14:05:00,268.36,268.66,268.19,268.65,2959.0,264.173,264.4683,264.0057,264.4585,2959.0
2019-05-14 14:10:00,268.62,268.8,268.55,268.59,4370.0,264.4289,264.6061,264.36,264.3994,4370.0
2019-05-14 14:15:00,268.59,268.92,268.51,268.75,4905.0,264.3994,264.7243,264.3207,264.5569,4905.0
2019-05-14 14:20:00,268.78,269.12,268.77,269.06,3126.0,264.5865,264.9211,264.5766,264.8621,3126.0
2019-05-14 14:25:00,269.18,269.28,268.95,269.08,11095.0,264.9802,265.0787,264.7538,264.8818,11095.0
2019-05-14 14:30:00,269.04,269.04,268.73,268.91,2987.0,264.8424,264.8424,264.5372,264.7144,2987.0
2019-05-14 14:35:00,268.88,269.03,268.71,268.93,6495.0,264.6849,264.8326,264.5175,264.7341,6495.0
2019-05-14 14:40:00,268.99,269.23,268.92,269.23,13869.0,264.7932,265.0294,264.7243,265.0294,13869.0
2019-05-14 14:45:00,269.16,269.22,268.43,268.55,8550.0,264.9605,265.0196,264.2419,264.36,8550.0
2019-05-14 14:50:00,268.5,268.56,268.17,268.38,17961.0,264.3108,264.3699,263.986,264.1927,17961.0
2019-05-14 14:55:00,268.38,268.77,268.38,268.77,21460.0,264.1927,264.5766,264.1927,264.5766,21460.0
2019-05-14 15:00:00,268.72,268.95,268.51,268.91,7380.0,264.5274,264.7538,264.3207,264.7144,7380.0
2019-05-14 15:05:00,268.89,269.34,268.64,269.34,12392.0,264.6947,265.1377,264.4486,265.1377,12392.0
2019-05-14 15:10:00,269.38,269.41,268.46,268.6,19091.0,265.1771,265.2066,264.2714,264.4093,19091.0
2019-05-14 15:15:00,268.64,268.84,268.59,268.84,5345.0,264.4486,264.6455,264.3994,264.6455,5345.0
2019-05-14 15:20:00,268.92,269.01,268.61,268.7,10540.0,264.7243,264.8129,264.4191,264.5077,10540.0
2019-05-14 15:25:00,268.61,268.89,268.61,268.62,10545.0,264.4191,264.6947,264.4191,264.4289,10545.0
2019-05-14 15:30:00,268.58,268.65,267.41,267.69,12575.0,264.3896,264.4585,263.2378,263.5135,12575.0
2019-05-14 15:35:00,267.68,268.3,267.68,268.14,11847.0,263.5036,264.1139,263.5036,263.9564,11847.0
2019-05-14 15:40:00,268.15,268.55,268.15,268.36,15739.0,263.9663,264.36,263.9663,264.173,15739.0
2019-05-14 15:45:00,268.3,268.42,267.95,268.14,28783.0,264.1139,264.2321,263.7694,263.9564,28783.0
2019-05-14 15:50:00,268.18,268.43,267.87,268.43,42187.0,263.9958,264.2419,263.6906,264.2419,42187.0
2019-05-14 15:55:00,268.49,268.49,267.28,267.45,85245.0,264.301,264.301,263.1099,263.2772,85245.0
2019-05-15 09:30:00,262.5,264.42,259.02,261.17,75050.0,258.4044,260.2945,254.9787,257.0952,75050.0
2019-05-15 09:35:00,261.16,263.21,260.88,263.0,29261.0,257.0853,259.1034,256.8097,258.8966,29261.0
2019-05-15 09:40:00,262.9,264.69,262.88,264.21,10236.0,258.7982,260.5603,258.7785,260.0878,10236.0
2019-05-15 09:45:00,264.12,265.31,264.11,264.88,12801.0,259.9992,261.1706,259.9893,260.7473,12801.0
2019-05-15 09:50:00,264.65,265.32,264.27,264.73,9220.0,260.5209,261.1804,260.1468,260.5996,9220.0
2019-05-15 09:55:00,264.91,265.86,264.75,265.13,9723.0,260.7768,261.712,260.6193,260.9934,9723.0
2019-05-15 10:00:00,264.87,265.41,264.26,264.26,20561.0,260.7375,261.269,260.137,260.137,20561.0
2019-05-15 10:05:00,264.32,264.61,263.52,263.77,13783.0,260.196,260.4815,259.4085,259.6546,13783.0
2019-05-15 10:10:00,263.56,264.98,263.22,264.74,19756.0,259.4479,260.8457,259.1132,260.6095,19756.0
2019-05-15 10:15:00,264.82,265.19,263.36,263.89,9471.0,260.6882,261.0525,259.251,259.7727,9471.0
2019-05-15 10:20:00,263.88,264.12,263.6,263.87,94904.0,259.7629,259.9992,259.4873,259.7531,94904.0
2019-05-15 10:25:00,263.95,264.84,263.74,264.77,19318.0,259.8318,260.7079,259.6251,260.639,19318.0
2019-05-15 10:30:00,264.81,265.12,264.43,264.46,11796.0,260.6784,260.9836,260.3043,260.3339,11796.0
2019-05-15 10:35:00,264.4,264.48,263.67,263.77,16406.0,260.2748,260.3535,259.5562,259.6546,16406.0
2019-05-15 10:40:00,263.75,264.3,263.65,263.85,17862.0,259.6349,260.1763,259.5365,259.7334,17862.0
2019-05-15 10:45:00,263.85,263.97,263.02,263.13,17715.0,259.7334,259.8515,258.9163,259.0246,17715.0
2019-05-15 10:50:00,263.18,264.16,263.12,263.78,18745.0,259.0738,260.0385,259.0148,259.6645,18745.0
2019-05-15 10:55:00,263.8,263.89,263.23,263.62,14589.0,259.6842,259.7727,259.123,259.507,14589.0
2019-05-15 11:00:00,263.71,263.88,263.48,263.76,12195.0,259.5956,259.7629,259.3691,259.6448,12195.0
2019-05-15 11:05:00,263.77,263.77,262.85,262.85,12635.0,259.6546,259.6546,258.749,258.749,12635.0
2019-05-15 11:10:00,262.88,263.03,262.66,262.95,7767.0,258.7785,258.9262,258.5619,258.8474,7767.0
2019-05-15 11:15:00,262.89,263.06,262.69,262.94,19331.0,258.7883,258.9557,258.5915,258.8376,19331.0
2019-05-15 11:20:00,262.96,263.43,262.94,263.33,8485.0,258.8573,259.3199,258.8376,259.2215,8485.0
2019-05-15 11:25:00,263.49,264.03,263.49,263.85,8733.0,259.379,259.9106,259.379,259.7334,8733.0
2019-05-15 11:30:00,263.8,264.26,263.7,263.94,21851.0,259.6842,260.137,259.5857,259.822,21851.0
2019-05-15 11:35:00,263.84,263.86,263.25,263.25,9186.0,259.7235,259.7432,259.1427,259.1427,9186.0
2019-05-15 11:40:00,263.34,263.52,263.16,263.51,8605.0,259.2313,259.4085,259.0541,259.3987,8605.0
2019-05-15 11:45:00,263.5,263.5,263.05,263.12,5450.0,259.3888,259.3888,258.9459,259.0148,5450.0
2019-05-15 11:50:00,263.18,263.88,263.04,263.76,8306.0,259.0738,259.7629,258.936,259.6448,8306.0
2019-05-15 11:55:00,263.69,264.03,263.68,264.02,5284.0,259.5759,259.9106,259.566,259.9007,5284.0
2019-05-15 12:00:00,263.98,264.28,263.98,264.26,14806.0,259.8613,260.1567,259.8613,260.137,14806.0
2019-05-15 12:05:00,264.2,264.22,263.93,264.09,42339.0,260.0779,260.0976,259.8121,259.9696,42339.0
2019-05-15 12:10:00,264.0,264.26,263.9,264.1,15268.0,259.881,260.137,259.7826,259.9795,15268.0
2019-05-15 12:15:00,263.99,264.04,263.68,263.88,5911.0,259.8712,259.9204,259.566,259.7629,5911.0
2019-05-15 12:20:00,263.84,264.37,263.84,264.16,3247.0,259.7235,260.2453,259.7235,260.0385,3247.0
2019-05-15 12:25:00,264.18,264.36,264.18,264.33,4215.0,260.0582,260.2354,260.0582,260.2059,4215.0
2019-05-15 12:30:00,264.43,264.43,264.15,264.28,3900.0,260.3043,260.3043,260.0287,260.1567,3900.0
2019-05-15 12:35:00,264.22,264.23,263.9,264.01,4500.0,260.0976,260.1074,259.7826,259.8909,4500.0
2019-05-15 12:40:00,264.0,264.04,263.83,263.95,3600.0,259.881,259.9204,259.7137,259.8318,3600.0
2019-05-15 12:45:00,263.99,264.28,263.99,264.19,3549.0,259.8712,260.1567,259.8712,260.0681,3549.0
2019-05-15 12:50:00,264.16,264.22,263.77,263.85,3671.0,260.0385,260.0976,259.6546,259.7334,3671.0
2019-05-15 12:55:00,263.81,263.89,263.65,263.69,16123.0,259.694,259.7727,259.5365,259.5759,16123.0
2019-05-15 13:00:00,263.68,264.11,263.64,264.03,7407.0,259.566,259.9893,259.5266,259.9106,7407.0
2019-05-15 13:05:00,264.03,264.24,264.03,264.2,8599.0,259.9106,260.1173,259.9106,260.0779,8599.0
2019-05-15 13:10:00,264.27,264.32,264.07,264.11,4544.0,260.1468,260.196,259.9499,259.9893,4544.0
2019-05-15 13:15:00,264.1,264.14,263.79,263.87,6510.0,259.9795,260.0188,259.6743,259.7531,6510.0
2019-05-15 13:20:00,263.8,263.92,263.65,263.86,16097.0,259.6842,259.8023,259.5365,259.7432,16097.0
2019-05-15 13:25:00,263.92,264.13,263.91,264.13,10457.0,259.8023,260.009,259.7924,260.009,10457.0
2019-05-15 13:30:00,264.2,264.79,264.2,264.76,7588.0,260.0779,260.6587,260.0779,260.6292,7588.0
2019-05-15 13:35:00,264.8,265.11,264.54,265.11,6832.0,260.6685,260.9737,260.4126,260.9737,6832.0
2019-05-15 13:40:00,264.99,265.03,264.55,264.62,6730.0,260.8556,260.895,260.4224,260.4914,6730.0
2019-05-15 13:45:00,264.63,265.04,264.6,264.94,6380.0,260.5012,260.9048,260.4717,260.8064,6380.0
2019-05-15 13:50:00,265.0,265.01,264.39,264.39,5591.0,260.8654,260.8753,260.2649,260.2649,5591.0
2019-05-15 13:55:00,264.43,264.8,264.42,264.76,6786.0,260.3043,260.6685,260.2945,260.6292,6786.0
2019-05-15 14:00:00,264.84,264.93,264.59,264.69,7241.0,260.7079,260.7965,260.4618,260.5603,7241.0
2019-05-15 14:05:00,264.68,264.78,264.18,264.32,8089.0,260.5504,260.6489,260.0582,260.196,8089.0
2019-05-15 14:10:00,264.33,264.66,264.29,264.46,6371.0,260.2059,260.5307,260.1665,260.3339,6371.0
2019-05-15 14:15:00,264.41,264.41,264.05,264.12,5803.0,260.2846,260.2846,259.9302,259.9992,5803.0
2019-05-15 14:20:00,264.08,264.27,264.03,264.27,6656.0,259.9598,260.1468,259.9106,260.1468,6656.0
2019-05-15 14:25:00,264.26,264.26,263.83,263.88,7340.0,260.137,260.137,259.7137,259.7629,7340.0
2019-05-15 14:30:00,263.86,264.15,263.84,264.1,10092.0,259.7432,260.0287,259.7235,259.9795,10092.0
2019-05-15 14:35:00,264.05,264.24,263.94,264.24,7850.0,259.9302,260.1173,259.822,260.1173,7850.0
2019-05-15 14:40:00,264.24,264.24,263.98,264.09,5729.0,260.1173,260.1173,259.8613,259.9696,5729.0
2019-05-15 14:45:00,264.11,264.64,264.11,264.62,8549.0,259.9893,260.511,259.9893,260.4914,8549.0
2019-05-15 14:50:00,264.7,264.73,263.89,263.96,8938.0,260.5701,260.5996,259.7727,259.8417,8938.0
2019-05-15 14:55:00,263.98,263.98,263.65,263.65,7624.0,259.8613,259.8613,259.5365,259.5365,7624.0
2019-05-15 15:00:00,263.61,263.61,263.24,263.27,12605.0,259.4971,259.4971,259.1329,259.1624,12605.0
2019-05-15 15:05:00,263.25,263.53,263.18,263.42,13489.0,259.1427,259.4184,259.0738,259.3101,13489.0
2019-05-15 15:10:00,263.39,263.43,263.08,263.34,10763.0,259.2805,259.3199,258.9754,259.2313,10763.0
2019-05-15 15:15:00,263.36,263.68,263.28,263.49,14823.0,259.251,259.566,259.1723,259.379,14823.0
2019-05-15 15:20:00,263.47,263.85,263.46,263.84,17090.0,259.3593,259.7334,259.3495,259.7235,17090.0
2019-05-15 15:25:00,263.82,263.88,263.45,263.68,14670.0,259.7038,259.7629,259.3396,259.566,14670.0
2019-05-15 15:30:00,263.65,263.67,263.18,263.25,25310.0,259.5365,259.5562,259.0738,259.1427,25310.0
2019-05-15 15:35:00,263.25,263.56,263.23,263.33,26071.0,259.1427,259.4479,259.123,259.2215,26071.0
2019-05-15 15:40:00,263.32,263.51,262.96,263.29,24421.0,259.2116,259.3987,258.8573,259.1821,24421.0
2019-05-15 15:45:00,263.25,263.45,263.11,263.2,30326.0,259.1427,259.3396,259.0049,259.0935,30326.0
2019-05-15 15:50:00,263.24,263.54,263.11,263.19,32481.0,259.1329,259.4282,259.0049,259.0837,32481.0
2019-05-15 15:55:00,263.21,263.25,262.81,263.12,71265.0,259.1034,259.1427,258.7096,259.0148,71265.0
2019-05-16 09:30:00,266.93,267.0,264.95,265.09,25965.0,262.7653,262.8342,260.8162,260.954,25965.0
2019-05-16 09:35:00,265.03,266.25,265.01,266.05,18788.0,260.895,262.0959,260.8753,261.899,18788.0
2019-05-16 09:40:00,266.23,266.64,266.16,266.38,14506.0,262.0762,262.4798,262.0073,262.2239,14506.0
2019-05-16 09:45:00,266.44,266.51,265.69,265.8,14195.0,262.283,262.3519,261.5447,261.6529,14195.0
2019-05-16 09:50:00,265.88,265.99,265.16,265.26,22584.0,261.7317,261.84,261.0229,261.1214,22584.0
2019-05-16 09:55:00,265.28,266.34,265.28,266.34,10874.0,261.1411,262.1845,261.1411,262.1845,10874.0
2019-05-16 10:00:00,266.26,266.54,265.99,266.54,26795.0,262.1058,262.3814,261.84,262.3814,26795.0
2019-05-16 10:05:00,266.6,266.8,266.24,266.63,20321.0,262.4405,262.6373,262.0861,262.47,20321.0
2019-05-16 10:10:00,266.68,266.86,266.55,266.7,16219.0,262.5192,262.6964,262.3912,262.5389,16219.0
2019-05-16 10:15:00,266.71,267.82,266.56,267.76,16397.0,262.5487,263.6414,262.4011,263.5824,16397.0
2019-05-16 10:20:00,267.82,267.9,267.45,267.54,7856.0,263.6414,263.7202,263.2772,263.3658,7856.0
2019-05-16 10:25:00,267.56,268.06,267.55,268.04,12184.0,263.3855,263.8777,263.3756,263.858,12184.0
2019-05-16 10:30:00,268.15,268.19,267.58,267.95,9101.0,263.9663,264.0057,263.4052,263.7694,9101.0
2019-05-16 10:35:00,267.95,268.11,267.87,268.08,5100.0,263.7694,263.9269,263.6906,263.8974,5100.0
2019-05-16 10:40:00,268.15,268.44,268.04,268.28,5585.0,263.9663,264.2518,263.858,264.0943,5585.0
2019-05-16 10:45:00,268.24,268.24,267.84,267.84,7968.0,264.0549,264.0549,263.6611,263.6611,7968.0
2019-05-16 10:50:00,267.87,268.02,267.64,267.7,11710.0,263.6906,263.8383,263.4642,263.5233,11710.0
2019-05-16 10:55:00,267.72,268.02,267.67,267.94,6358.0,263.543,263.8383,263.4938,263.7596,6358.0
2019-05-16 11:00:00,267.95,268.32,267.86,267.88,9456.0,263.7694,264.1336,263.6808,263.7005,9456.0
2019-05-16 11:05:00,267.73,267.86,267.64,267.64,3433.0,263.5528,263.6808,263.4642,263.4642,3433.0
2019-05-16 11:10:00,267.61,268.0,267.61,268.0,4000.0,263.4347,263.8186,263.4347,263.8186,4000.0
2019-05-16 11:15:00,268.02,268.46,268.02,268.17,3440.0,263.8383,264.2714,263.8383,263.986,3440.0
2019-05-16 11:20:00,268.17,268.47,268.01,268.03,9705.0,263.986,264.2813,263.8285,263.8482,9705.0
2019-05-16 11:25:00,268.03,268.03,267.33,267.33,7149.0,263.8482,263.8482,263.1591,263.1591,7149.0
2019-05-16 11:30:00,267.36,267.42,266.92,266.92,7851.0,263.1886,263.2477,262.7555,262.7555,7851.0
2019-05-16 11:35:00,266.92,267.19,266.89,266.93,19526.0,262.7555,263.0213,262.7259,262.7653,19526.0
2019-05-16 11:40:00,266.98,267.22,266.91,267.06,6384.0,262.8145,263.0508,262.7456,262.8933,6384.0
2019-05-16 11:45:00,267.04,267.08,266.75,267.01,4410.0,262.8736,262.913,262.5881,262.8441,4410.0
2019-05-16 11:50:00,267.23,267.36,266.98,267.2,4377.0,263.0606,263.1886,262.8145,263.0311,4377.0
2019-05-16 11:55:00,267.25,267.28,266.67,266.67,12268.0,263.0803,263.1099,262.5094,262.5094,12268.0
2019-05-16 12:00:00,266.72,266.85,266.5,266.56,39139.0,262.5586,262.6866,262.342,262.4011,39139.0
2019-05-16 12:05:00,266.51,267.15,266.51,266.73,23295.0,262.3519,262.9819,262.3519,262.5684,23295.0
2019-05-16 12:10:00,266.74,267.11,266.73,266.9,25229.0,262.5783,262.9425,262.5684,262.7358,25229.0
2019-05-16 12:15:00,266.9,267.24,266.9,267.24,14869.0,262.7358,263.0705,262.7358,263.0705,14869.0
2019-05-16 12:20:00,267.32,267.38,267.08,267.08,4325.0,263.1492,263.2083,262.913,262.913,4325.0
2019-05-16 12:25:00,267.02,267.18,266.87,266.92,4105.0,262.8539,263.0114,262.7063,262.7555,4105.0
2019-05-16 12:30:00,266.86,267.1,266.83,267.07,2700.0,262.6964,262.9327,262.6669,262.9031,2700.0
2019-05-16 12:35:00,267.1,267.14,267.0,267.1,3190.0,262.9327,262.972,262.8342,262.9327,3190.0
2019-05-16 12:40:00,267.06,267.18,266.83,266.83,4861.0,262.8933,263.0114,262.6669,262.6669,4861.0
2019-05-16 12:45:00,266.86,266.88,266.66,266.73,5208.0,262.6964,262.7161,262.4995,262.5684,5208.0
2019-05-16 12:50:00,266.69,267.25,266.65,267.25,9858.0,262.5291,263.0803,262.4897,263.0803,9858.0
2019-05-16 12:55:00,267.24,267.28,267.03,267.16,4152.0,263.0705,263.1099,262.8638,262.9917,4152.0
2019-05-16 13:00:00,267.23,267.37,266.98,267.01,3700.0,263.0606,263.1985,262.8145,262.8441,3700.0
2019-05-16 13:05:00,267.06,267.17,266.87,267.04,7000.0,262.8933,263.0016,262.7063,262.8736,7000.0
2019-05-16 13:10:00,267.03,267.25,267.01,267.17,3200.0,262.8638,263.0803,262.8441,263.0016,3200.0
2019-05-16 13:15:00,267.13,267.32,267.09,267.31,2973.0,262.9622,263.1492,262.9228,263.1394,2973.0
2019-05-16 13:20:00,267.35,267.41,267.08,267.27,31510.0,263.1788,263.2378,262.913,263.1,31510.0
2019-05-16 13:25:00,267.23,267.43,267.23,267.27,3691.0,263.0606,263.2575,263.0606,263.1,3691.0
2019-05-16 13:30:00,267.23,267.3,267.12,267.2,3243.0,263.0606,263.1295,262.9524,263.0311,3243.0
2019-05-16 13:35:00,267.2,267.29,266.92,266.96,8561.0,263.0311,263.1197,262.7555,262.7948,8561.0
2019-05-16 13:40:00,266.99,267.37,266.9,267.1,6549.0,262.8244,263.1985,262.7358,262.9327,6549.0
2019-05-16 13:45:00,267.15,267.15,266.75,266.75,2846.0,262.9819,262.9819,262.5881,262.5881,2846.0
2019-05-16 13:50:00,266.73,266.92,266.65,266.78,4573.0,262.5684,262.7555,262.4897,262.6177,4573.0
2019-05-16 13:55:00,266.72,266.88,266.67,266.76,3300.0,262.5586,262.7161,262.5094,262.598,3300.0
2019-05-16 14:00:00,266.56,266.63,266.32,266.35,5038.0,262.4011,262.47,262.1648,262.1944,5038.0
2019-05-16 14:05:00,266.38,266.59,266.34,266.45,13075.0,262.2239,262.4306,262.1845,262.2928,13075.0
2019-05-16 14:10:00,266.45,266.65,266.25,266.64,13401.0,262.2928,262.4897,262.0959,262.4798,13401.0
2019-05-16 14:15:00,266.72,266.95,266.72,266.9,3235.0,262.5586,262.785,262.5586,262.7358,3235.0
2019-05-16 14:20:00,266.9,267.32,266.88,267.32,4170.0,262.7358,263.1492,262.7161,263.1492,4170.0
2019-05-16 14:25:00,267.22,267.49,267.07,267.48,4703.0,263.0508,263.3166,262.9031,263.3067,4703.0
2019-05-16 14:30:00,267.5,267.5,267.23,267.3,7125.0,263.3264,263.3264,263.0606,263.1295,7125.0
2019-05-16 14:35:00,267.24,267.28,267.01,267.07,6222.0,263.0705,263.1099,262.8441,262.9031,6222.0
2019-05-16 14:40:00,267.06,267.12,266.96,267.12,3803.0,262.8933,262.9524,262.7948,262.9524,3803.0
2019-05-16 14:45:00,267.16,267.4,267.16,267.18,3540.0,262.9917,263.228,262.9917,263.0114,3540.0
2019-05-16 14:50:00,267.19,267.27,266.91,266.91,4952.0,263.0213,263.1,262.7456,262.7456,4952.0
2019-05-16 14:55:00,266.88,267.31,266.8,267.31,6742.0,262.7161,263.1394,262.6373,263.1394,6742.0
2019-05-16 15:00:00,267.28,267.29,266.88,266.96,6747.0,263.1099,263.1197,262.7161,262.7948,6747.0
2019-05-16 15:05:00,266.94,267.01,266.53,266.71,15707.0,262.7752,262.8441,262.3716,262.5487,15707.0
2019-05-16 15:10:00,266.69,266.83,266.6,266.69,4803.0,262.5291,262.6669,262.4405,262.5291,4803.0
2019-05-16 15:15:00,266.73,266.73,266.44,266.51,5914.0,262.5684,262.5684,262.283,262.3519,5914.0
2019-05-16 15:20:00,266.53,266.77,266.5,266.74,9774.0,262.3716,262.6078,262.342,262.5783,9774.0
2019-05-16 15:25:00,266.73,267.07,266.63,266.96,5636.0,262.5684,262.9031,262.47,262.7948,5636.0
2019-05-16 15:30:00,266.96,266.96,266.59,266.93,13467.0,262.7948,262.7948,262.4306,262.7653,13467.0
2019-05-16 15:35:00,266.97,267.05,266.69,266.72,18015.0,262.8047,262.8834,262.5291,262.5586,18015.0
2019-05-16 15:40:00,266.75,266.78,266.23,266.25,28086.0,262.5881,262.6177,262.0762,262.0959,28086.0
2019-05-16 15:45:00,266.3,266.51,266.16,266.51,17494.0,262.1451,262.3519,262.0073,262.3519,17494.0
2019-05-16 15:50:00,266.48,266.61,266.25,266.57,35676.0,262.3223,262.4503,262.0959,262.4109,35676.0
2019-05-16 15:55:00,266.54,267.15,266.49,267.05,66647.0,262.3814,262.9819,262.3322,262.8834,66647.0
2019-05-17 09:30:00,263.35,265.06,263.35,264.91,65596.0,259.2412,260.9245,259.2412,260.7768,65596.0
2019-05-17 09:35:00,264.85,265.41,264.53,265.1,24850.0,260.7178,261.269,260.4028,260.9639,24850.0
2019-05-17 09:40:00,265.1,265.61,264.99,265.0,7676.0,260.9639,261.4659,260.8556,260.8654,7676.0
2019-05-17 09:45:00,265.1,265.81,264.99,265.69,5712.0,260.9639,261.6628,260.8556,261.5447,5712.0
2019-05-17 09:50:00,265.57,265.57,264.72,264.82,12406.0,261.4265,261.4265,260.5898,260.6882,12406.0
2019-05-17 09:55:00,264.89,265.02,264.55,264.75,3150.0,260.7571,260.8851,260.4224,260.6193,3150.0
2019-05-17 10:00:00,264.6,264.65,264.06,264.37,9523.0,260.4717,260.5209,259.9401,260.2453,9523.0
2019-05-17 10:05:00,264.37,264.58,263.72,263.93,17290.0,260.2453,260.452,259.6054,259.8121,17290.0
2019-05-17 10:10:00,263.79,264.0,263.62,263.63,4538.0,259.6743,259.881,259.507,259.5168,4538.0
2019-05-17 10:15:00,263.36,264.1,263.14,263.99,4222.0,259.251,259.9795,259.0344,259.8712,4222.0
2019-05-17 10:20:00,264.08,264.4,264.08,264.22,4619.0,259.9598,260.2748,259.9598,260.0976,4619.0
2019-05-17 10:25:00,264.25,264.89,264.15,264.76,12314.0,260.1271,260.7571,260.0287,260.6292,12314.0
2019-05-17 10:30:00,264.73,264.75,264.39,264.66,8416.0,260.5996,260.6193,260.2649,260.5307,8416.0
2019-05-17 10:35:00,264.6,264.67,264.06,264.47,2137.0,260.4717,260.5406,259.9401,260.3437,2137.0
2019-05-17 10:40:00,264.53,265.21,264.53,265.09,3829.0,260.4028,261.0722,260.4028,260.954,3829.0
2019-05-17 10:45:00,265.29,265.39,265.04,265.39,5386.0,261.1509,261.2493,260.9048,261.2493,5386.0
2019-05-17 10:50:00,265.59,266.0,265.54,265.72,3907.0,261.4462,261.8498,261.397,261.5742,3907.0
2019-05-17 10:55:00,265.92,266.92,265.89,266.55,4324.0,261.7711,262.7555,261.7415,262.3912,4324.0
2019-05-17 11:00:00,266.54,266.76,266.45,266.76,7806.0,262.3814,262.598,262.2928,262.598,7806.0
2019-05-17 11:05:00,266.7,266.95,266.7,266.71,3416.0,262.5389,262.785,262.5389,262.5487,3416.0
2019-05-17 11:10:00,266.55,266.74,266.54,266.54,4595.0,262.3912,262.5783,262.3814,262.3814,4595.0
2019-05-17 11:15:00,266.74,266.74,266.46,266.69,5998.0,262.5783,262.5783,262.3026,262.5291,5998.0
2019-05-17 11:20:00,266.7,267.01,266.46,266.61,9148.0,262.5389,262.8441,262.3026,262.4503,9148.0
2019-05-17 11:25:00,266.62,266.81,266.5,266.51,12368.0,262.4602,262.6472,262.342,262.3519,12368.0
2019-05-17 11:30:00,266.5,266.5,266.04,266.11,31748.0,262.342,262.342,261.8892,261.9581,31748.0
2019-05-17 11:35:00,266.12,266.16,265.42,265.49,19899.0,261.968,262.0073,261.2789,261.3478,19899.0
2019-05-17 11:40:00,265.5,265.53,265.19,265.44,11866.0,261.3576,261.3872,261.0525,261.2986,11866.0
2019-05-17 11:45:00,265.51,265.51,264.41,264.51,10727.0,261.3675,261.3675,260.2846,260.3831,10727.0
2019-05-17 11:50:00,264.39,264.66,264.19,264.53,24245.0,260.2649,260.5307,260.0681,260.4028,24245.0
2019-05-17 11:55:00,264.56,264.71,264.25,264.62,11185.0,260.4323,260.58,260.1271,260.4914,11185.0
2019-05-17 12:00:00,264.5,264.6,264.23,264.24,7300.0,260.3732,260.4717,260.1074,260.1173,7300.0
2019-05-17 12:05:00,264.18,264.24,263.72,264.2,3650.0,260.0582,260.1173,259.6054,260.0779,3650.0
2019-05-17 12:10:00,264.12,264.12,263.59,263.65,7094.0,259.9992,259.9992,259.4774,259.5365,7094.0
2019-05-17 12:15:00,263.62,264.1,263.49,263.87,4404.0,259.507,259.9795,259.379,259.7531,4404.0
2019-05-17 12:20:00,263.84,263.9,263.43,263.47,5984.0,259.7235,259.7826,259.3199,259.3593,5984.0
2019-05-17 12:25:00,263.37,263.45,262.75,262.91,12352.0,259.2609,259.3396,258.6505,258.808,12352.0
2019-05-17 12:30:00,262.94,262.94,262.34,262.71,12354.0,258.8376,258.8376,258.2469,258.6112,12354.0
2019-05-17 12:35:00,262.72,263.09,262.69,262.96,4860.0,258.621,258.9852,258.5915,258.8573,4860.0
2019-05-17 12:40:00,262.85,263.55,262.71,263.52,6200.0,258.749,259.4381,258.6112,259.4085,6200.0
2019-05-17 12:45:00,263.62,263.62,263.18,263.52,5348.0,259.507,259.507,259.0738,259.4085,5348.0
2019-05-17 12:50:00,263.6,263.6,263.28,263.52,5518.0,259.4873,259.4873,259.1723,259.4085,5518.0
2019-05-17 12:55:00,263.53,263.55,263.26,263.54,5141.0,259.4184,259.4381,259.1526,259.4282,5141.0
2019-05-17 13:00:00,263.56,263.56,262.93,262.94,5070.0,259.4479,259.4479,258.8277,258.8376,5070.0
2019-05-17 13:05:00,262.96,263.2,262.86,263.17,8485.0,258.8573,259.0935,258.7588,259.064,8485.0
2019-05-17 13:10:00,263.24,263.33,263.16,263.18,3835.0,259.1329,259.2215,259.0541,259.0738,3835.0
2019-05-17 13:15:00,263.22,263.92,263.21,263.48,6154.0,259.1132,259.8023,259.1034,259.3691,6154.0
2019-05-17 13:20:00,263.55,263.81,263.55,263.72,4701.0,259.4381,259.694,259.4381,259.6054,4701.0
2019-05-17 13:25:00,263.57,263.58,263.31,263.32,5751.0,259.4577,259.4676,259.2018,259.2116,5751.0
2019-05-17 13:30:00,263.26,263.52,263.03,263.52,4084.0,259.1526,259.4085,258.9262,259.4085,4084.0
2019-05-17 13:35:00,263.49,263.72,263.38,263.61,17752.0,259.379,259.6054,259.2707,259.4971,17752.0
2019-05-17 13:40:00,263.72,263.84,263.46,263.59,7892.0,259.6054,259.7235,259.3495,259.4774,7892.0
2019-05-17 13:45:00,263.62,263.77,263.34,263.54,4070.0,259.507,259.6546,259.2313,259.4282,4070.0
2019-05-17 13:50:00,263.49,263.55,263.24,263.24,3277.0,259.379,259.4381,259.1329,259.1329,3277.0
2019-05-17 13:55:00,263.31,263.44,263.15,263.44,8842.0,259.2018,259.3298,259.0443,259.3298,8842.0
2019-05-17 14:00:00,263.43,263.67,263.34,263.4,8040.0,259.3199,259.5562,259.2313,259.2904,8040.0
2019-05-17 14:05:00,263.36,263.4,263.25,263.31,4826.0,259.251,259.2904,259.1427,259.2018,4826.0
2019-05-17 14:10:00,263.28,263.29,262.94,262.99,6160.0,259.1723,259.1821,258.8376,258.8868,6160.0
2019-05-17 14:15:00,262.92,263.04,262.75,263.01,6027.0,258.8179,258.936,258.6505,258.9065,6027.0
2019-05-17 14:20:00,262.96,263.1,262.81,263.01,7190.0,258.8573,258.9951,258.7096,258.9065,7190.0
2019-05-17 14:25:00,262.91,262.94,262.61,262.77,5713.0,258.808,258.8376,258.5127,258.6702,5713.0
2019-05-17 14:30:00,262.8,262.98,262.49,262.54,12238.0,258.6998,258.8769,258.3946,258.4438,12238.0
2019-05-17 14:35:00,262.49,262.71,262.49,262.57,6058.0,258.3946,258.6112,258.3946,258.4733,6058.0
2019-05-17 14:40:00,262.47,262.65,262.33,262.65,7754.0,258.3749,258.5521,258.2371,258.5521,7754.0
2019-05-17 14:45:00,262.66,262.87,262.65,262.87,7475.0,258.5619,258.7687,258.5521,258.7687,7475.0
2019-05-17 14:50:00,262.88,263.26,262.88,263.24,8442.0,258.7785,259.1526,258.7785,259.1329,8442.0
2019-05-17 14:55:00,263.27,263.3,263.1,263.26,9598.0,259.1624,259.192,258.9951,259.1526,9598.0
2019-05-17 15:00:00,263.28,263.45,262.27,262.27,10912.0,259.1723,259.3396,258.178,258.178,10912.0
2019-05-17 15:05:00,262.36,262.37,261.62,261.65,9291.0,258.2666,258.2765,257.5382,257.5677,9291.0
2019-05-17 15:10:00,261.57,261.89,261.26,261.75,7959.0,257.4889,257.804,257.1838,257.6661,7959.0
2019-05-17 15:15:00,261.75,261.79,261.31,261.72,10544.0,257.6661,257.7055,257.233,257.6366,10544.0
2019-05-17 15:20:00,261.79,262.33,261.73,262.12,13421.0,257.7055,258.2371,257.6464,258.0304,13421.0
2019-05-17 15:25:00,262.15,262.55,261.88,262.49,8395.0,258.0599,258.4537,257.7941,258.3946,8395.0
2019-05-17 15:30:00,262.49,262.49,262.08,262.34,17230.0,258.3946,258.3946,257.991,258.2469,17230.0
2019-05-17 15:35:00,262.39,262.68,262.18,262.21,13180.0,258.2961,258.5816,258.0894,258.119,13180.0
2019-05-17 15:40:00,262.17,262.54,261.79,262.22,15710.0,258.0796,258.4438,257.7055,258.1288,15710.0
2019-05-17 15:45:00,262.28,262.38,261.76,262.09,24350.0,258.1879,258.2863,257.676,258.0008,24350.0
2019-05-17 15:50:00,262.04,262.26,261.76,262.0,38725.0,257.9516,258.1682,257.676,257.9122,38725.0
2019-05-17 15:55:00,262.0,262.35,261.63,261.65,65979.0,257.9122,258.2568,257.548,257.5677,65979.0
2019-05-20 09:30:00,262.18,262.76,261.08,261.39,49885.0,258.0894,258.6604,257.0066,257.3118,49885.0
2019-05-20 09:35:00,261.2,261.76,260.25,260.66,56153.0,257.1247,257.676,256.1895,256.5931,56153.0
2019-05-20 09:40:00,260.57,261.55,260.51,261.3,34232.0,256.5045,257.4693,256.4455,257.2232,34232.0
2019-05-20 09:45:00,261.52,263.0,261.5,262.86,15573.0,257.4397,258.8966,257.42,258.7588,15573.0
2019-05-20 09:50:00,262.62,262.86,261.77,262.61,9432.0,258.5226,258.7588,257.6858,258.5127,9432.0
2019-05-20 09:55:00,262.79,264.04,262.78,263.25,8209.0,258.6899,259.9204,258.6801,259.1427,8209.0
2019-05-20 10:00:00,263.18,263.47,262.5,262.93,7840.0,259.0738,259.3593,258.4044,258.8277,7840.0
2019-05-20 10:05:00,263.07,264.05,263.04,263.8,7423.0,258.9655,259.9302,258.936,259.6842,7423.0
2019-05-20 10:10:00,263.62,264.12,263.45,264.04,14439.0,259.507,259.9992,259.3396,259.9204,14439.0
2019-05-20 10:15:00,263.93,264.07,263.71,263.86,10329.0,259.8121,259.9499,259.5956,259.7432,10329.0
2019-05-20 10:20:00,263.95,264.49,263.92,264.43,3359.0,259.8318,260.3634,259.8023,260.3043,3359.0
2019-05-20 10:25:00,264.5,264.72,264.41,264.54,6563.0,260.3732,260.5898,260.2846,260.4126,6563.0
2019-05-20 10:30:00,264.65,264.65,263.89,264.54,8975.0,260.5209,260.5209,259.7727,260.4126,8975.0
2019-05-20 10:35:00,264.67,264.85,264.45,264.79,11563.0,260.5406,260.7178,260.324,260.6587,11563.0
2019-05-20 10:40:00,264.62,264.82,264.44,264.64,12288.0,260.4914,260.6882,260.3142,260.511,12288.0
2019-05-20 10:45:00,264.47,264.71,264.43,264.48,14774.0,260.3437,260.58,260.3043,260.3535,14774.0
2019-05-20 10:50:00,264.5,264.67,264.44,264.64,5844.0,260.3732,260.5406,260.3142,260.511,5844.0
2019-05-20 10:55:00,264.6,264.87,264.43,264.84,13063.0,260.4717,260.7375,260.3043,260.7079,13063.0
2019-05-20 11:00:00,264.82,264.99,264.39,264.41,6615.0,260.6882,260.8556,260.2649,260.2846,6615.0
2019-05-20 11:05:00,264.44,264.44,264.03,264.12,5919.0,260.3142,260.3142,259.9106,259.9992,5919.0
2019-05-20 11:10:00,264.18,264.46,264.18,264.26,3400.0,260.0582,260.3339,260.0582,260.137,3400.0
2019-05-20 11:15:00,264.14,264.37,263.95,264.13,6734.0,260.0188,260.2453,259.8318,260.009,6734.0
2019-05-20 11:20:00,264.1,264.19,263.95,264.14,4164.0,259.9795,260.0681,259.8318,260.0188,4164.0
2019-05-20 11:25:00,264.18,264.52,264.06,264.25,4845.0,260.0582,260.3929,259.9401,260.1271,4845.0
2019-05-20 11:30:00,264.33,264.8,264.3,264.75,3604.0,260.2059,260.6685,260.1763,260.6193,3604.0
2019-05-20 11:35:00,264.51,264.51,263.86,263.86,3956.0,260.3831,260.3831,259.7432,259.7432,3956.0
2019-05-20 11:40:00,263.76,264.33,263.76,264.33,2929.0,259.6448,260.2059,259.6448,260.2059,2929.0
2019-05-20 11:45:00,264.54,264.83,264.54,264.8,2398.0,260.4126,260.6981,260.4126,260.6685,2398.0
2019-05-20 11:50:00,264.74,265.0,264.42,264.58,3891.0,260.6095,260.8654,260.2945,260.452,3891.0
2019-05-20 11:55:00,264.56,264.62,264.09,264.45,4390.0,260.4323,260.4914,259.9696,260.324,4390.0
2019-05-20 12:00:00,264.46,264.62,264.23,264.38,10749.0,260.3339,260.4914,260.1074,260.2551,10749.0
2019-05-20 12:05:00,264.38,264.46,264.17,264.39,3700.0,260.2551,260.3339,260.0484,260.2649,3700.0
2019-05-20 12:10:00,264.52,264.78,264.35,264.62,7159.0,260.3929,260.6489,260.2256,260.4914,7159.0
2019-05-20 12:15:00,264.69,265.0,264.63,264.83,3161.0,260.5603,260.8654,260.5012,260.6981,3161.0
2019-05-20 12:20:00,264.75,264.99,264.75,264.81,2189.0,260.6193,260.8556,260.6193,260.6784,2189.0
2019-05-20 12:25:00,264.89,265.15,264.79,264.87,2755.0,260.7571,261.0131,260.6587,260.7375,2755.0
2019-05-20 12:30:00,264.77,264.77,264.09,264.14,6500.0,260.639,260.639,259.9696,260.0188,6500.0
2019-05-20 12:35:00,264.21,264.64,264.17,264.54,1900.0,260.0878,260.511,260.0484,260.4126,1900.0
2019-05-20 12:40:00,264.42,264.55,264.16,264.17,2290.0,260.2945,260.4224,260.0385,260.0484,2290.0
2019-05-20 12:45:00,264.17,264.2,264.01,264.12,4948.0,260.0484,260.0779,259.8909,259.9992,4948.0
2019-05-20 12:50:00,264.25,264.38,263.93,263.94,7453.0,260.1271,260.2551,259.8121,259.822,7453.0
2019-05-20 12:55:00,263.88,263.92,263.57,263.6,3359.0,259.7629,259.8023,259.4577,259.4873,3359.0
2019-05-20 13:00:00,263.47,263.93,263.47,263.79,6558.0,259.3593,259.8121,259.3593,259.6743,6558.0
2019-05-20 13:05:00,263.77,263.79,263.6,263.68,2597.0,259.6546,259.6743,259.4873,259.566,2597.0
2019-05-20 13:10:00,263.77,264.12,263.77,264.12,2792.0,259.6546,259.9992,259.6546,259.9992,2792.0
2019-05-20 13:15:00,264.13,264.2,263.92,264.05,5900.0,260.009,260.0779,259.8023,259.9302,5900.0
2019-05-20 13:20:00,264.1,264.17,263.93,264.1,5654.0,259.9795,260.0484,259.8121,259.9795,5654.0
2019-05-20 13:25:00,263.99,264.24,263.73,263.99,4209.0,259.8712,260.1173,259.6152,259.8712,4209.0
2019-05-20 13:30:00,263.86,264.04,263.81,263.81,3017.0,259.7432,259.9204,259.694,259.694,3017.0
2019-05-20 13:35:00,263.75,263.89,263.74,263.81,1400.0,259.6349,259.7727,259.6251,259.694,1400.0
2019-05-20 13:40:00,263.73,263.75,263.31,263.63,12206.0,259.6152,259.6349,259.2018,259.5168,12206.0
2019-05-20 13:45:00,263.65,264.15,263.64,263.81,7693.0,259.5365,260.0287,259.5266,259.694,7693.0
2019-05-20 13:50:00,263.82,263.85,263.57,263.63,5702.0,259.7038,259.7334,259.4577,259.5168,5702.0
2019-05-20 13:55:00,263.55,263.59,263.38,263.51,2722.0,259.4381,259.4774,259.2707,259.3987,2722.0
2019-05-20 14:00:00,263.51,263.83,263.32,263.32,10052.0,259.3987,259.7137,259.2116,259.2116,10052.0
2019-05-20 14:05:00,263.42,263.61,263.33,263.33,4490.0,259.3101,259.4971,259.2215,259.2215,4490.0
2019-05-20 14:10:00,263.43,263.6,263.18,263.18,6216.0,259.3199,259.4873,259.0738,259.0738,6216.0
2019-05-20 14:15:00,263.08,263.28,262.92,263.18,6030.0,258.9754,259.1723,258.8179,259.0738,6030.0
2019-05-20 14:20:00,263.16,263.2,262.94,262.96,10424.0,259.0541,259.0935,258.8376,258.8573,10424.0
2019-05-20 14:25:00,262.98,263.24,262.72,262.88,5714.0,258.8769,259.1329,258.621,258.7785,5714.0
2019-05-20 14:30:00,262.88,262.92,262.48,262.5,7261.0,258.7785,258.8179,258.3847,258.4044,7261.0
2019-05-20 14:35:00,262.39,262.39,261.85,261.92,6743.0,258.2961,258.2961,257.7646,257.8335,6743.0
2019-05-20 14:40:00,261.93,262.09,261.84,261.85,8930.0,257.8433,258.0008,257.7547,257.7646,8930.0
2019-05-20 14:45:00,261.76,261.85,261.65,261.82,8036.0,257.676,257.7646,257.5677,257.735,8036.0
2019-05-20 14:50:00,261.85,261.92,261.64,261.92,9510.0,257.7646,257.8335,257.5579,257.8335,9510.0
2019-05-20 14:55:00,261.93,262.0,261.84,261.94,7412.0,257.8433,257.9122,257.7547,257.8532,7412.0
2019-05-20 15:00:00,261.99,262.02,261.67,261.78,9225.0,257.9024,257.9319,257.5874,257.6957,9225.0
2019-05-20 15:05:00,261.76,262.01,261.68,261.84,8014.0,257.676,257.9221,257.5972,257.7547,8014.0
2019-05-20 15:10:00,261.84,261.88,261.45,261.79,17025.0,257.7547,257.7941,257.3708,257.7055,17025.0
2019-05-20 15:15:00,261.77,262.13,261.74,261.9,18511.0,257.6858,258.0402,257.6563,257.8138,18511.0
2019-05-20 15:20:00,261.9,261.9,261.44,261.53,38836.0,257.8138,257.8138,257.361,257.4496,38836.0
2019-05-20 15:25:00,261.48,262.09,261.36,262.09,18846.0,257.4003,258.0008,257.2822,258.0008,18846.0
2019-05-20 15:30:00,262.09,262.62,262.0,262.49,15378.0,258.0008,258.5226,257.9122,258.3946,15378.0
2019-05-20 15:35:00,262.41,263.07,262.36,262.87,9617.0,258.3158,258.9655,258.2666,258.7687,9617.0
2019-05-20 15:40:00,262.88,263.0,262.57,262.73,10017.0,258.7785,258.8966,258.4733,258.6308,10017.0
2019-05-20 15:45:00,262.7,262.96,262.49,262.6,13414.0,258.6013,258.8573,258.3946,258.5029,13414.0
2019-05-20 15:50:00,262.63,263.23,262.39,263.23,23754.0,258.5324,259.123,258.2961,259.123,23754.0
2019-05-20 15:55:00,263.17,263.28,262.79,262.79,44771.0,259.064,259.1723,258.6899,258.6899,44771.0
2019-05-21 09:30:00,265.98,267.52,265.59,266.86,31938.0,261.8301,263.3461,261.4462,262.6964,31938.0
2019-05-21 09:35:00,266.87,268.0,266.52,266.69,47425.0,262.7063,263.8186,262.3617,262.5291,47425.0
2019-05-21 09:40:00,266.9,266.98,266.17,266.46,6683.0,262.7358,262.8145,262.0172,262.3026,6683.0
2019-05-21 09:45:00,266.29,266.76,265.8,266.6,10641.0,262.1353,262.598,261.6529,262.4405,10641.0
2019-05-21 09:50:00,266.71,266.76,266.01,266.64,6760.0,262.5487,262.598,261.8597,262.4798,6760.0
2019-05-21 09:55:00,266.43,266.61,266.15,266.56,6888.0,262.2731,262.4503,261.9975,262.4011,6888.0
2019-05-21 10:00:00,266.42,267.09,266.42,266.7,11801.0,262.2633,262.9228,262.2633,262.5389,11801.0
2019-05-21 10:05:00,266.56,267.55,266.55,266.95,10987.0,262.4011,263.3756,262.3912,262.785,10987.0
2019-05-21 10:10:00,267.06,267.1,266.55,266.74,12181.0,262.8933,262.9327,262.3912,262.5783,12181.0
2019-05-21 10:15:00,266.62,266.81,266.31,266.62,10434.0,262.4602,262.6472,262.155,262.4602,10434.0
2019-05-21 10:20:00,266.59,266.73,266.02,266.11,9264.0,262.4306,262.5684,261.8695,261.9581,9264.0
2019-05-21 10:25:00,266.17,266.29,265.66,265.75,7842.0,262.0172,262.1353,261.5151,261.6037,7842.0
2019-05-21 10:30:00,265.84,266.03,265.5,266.01,11994.0,261.6923,261.8794,261.3576,261.8597,11994.0
2019-05-21 10:35:00,266.0,266.84,265.85,266.84,13265.0,261.8498,262.6767,261.7022,262.6767,13265.0
2019-05-21 10:40:00,266.85,267.03,266.37,266.8,8014.0,262.6866,262.8638,262.2141,262.6373,8014.0
2019-05-21 10:45:00,266.75,266.96,266.54,266.78,5790.0,262.5881,262.7948,262.3814,262.6177,5790.0
2019-05-21 10:50:00,266.72,267.09,266.58,266.9,13305.0,262.5586,262.9228,262.4208,262.7358,13305.0
2019-05-21 10:55:00,266.93,267.1,266.45,266.45,6497.0,262.7653,262.9327,262.2928,262.2928,6497.0
2019-05-21 11:00:00,266.44,266.46,265.78,266.2,10815.0,262.283,262.3026,261.6333,262.0467,10815.0
2019-05-21 11:05:00,266.15,266.66,266.14,266.6,9252.0,261.9975,262.4995,261.9876,262.4405,9252.0
2019-05-21 11:10:00,266.62,266.87,266.28,266.28,15550.0,262.4602,262.7063,262.1255,262.1255,15550.0
2019-05-21 11:15:00,266.32,266.54,266.1,266.24,6953.0,262.1648,262.3814,261.9483,262.0861,6953.0
2019-05-21 11:20:00,266.25,266.69,265.96,266.69,15329.0,262.0959,262.5291,261.8104,262.5291,15329.0
2019-05-21 11:25:00,266.75,266.76,266.24,266.28,9750.0,262.5881,262.598,262.0861,262.1255,9750.0
2019-05-21 11:30:00,266.29,266.34,265.61,265.75,8225.0,262.1353,262.1845,261.4659,261.6037,8225.0
2019-05-21 11:35:00,265.66,266.06,265.61,266.02,8669.0,261.5151,261.9089,261.4659,261.8695,8669.0
2019-05-21 11:40:00,266.07,266.07,265.46,265.66,5647.0,261.9187,261.9187,261.3183,261.5151,5647.0
2019-05-21 11:45:00,265.58,265.76,265.56,265.7,6764.0,261.4364,261.6136,261.4167,261.5545,6764.0
2019-05-21 11:50:00,265.81,265.89,265.46,265.78,4780.0,261.6628,261.7415,261.3183,261.6333,4780.0
2019-05-21 11:55:00,265.74,265.9,265.47,265.5,8064.0,261.5939,261.7514,261.3281,261.3576,8064.0
2019-05-21 12:00:00,265.59,265.9,265.57,265.6,6186.0,261.4462,261.7514,261.4265,261.4561,6186.0
2019-05-21 12:05:00,265.66,265.78,265.62,265.67,2736.0,261.5151,261.6333,261.4758,261.525,2736.0
2019-05-21 12:10:00,265.81,266.02,265.65,266.02,3133.0,261.6628,261.8695,261.5053,261.8695,3133.0
2019-05-21 12:15:00,266.04,266.1,265.73,265.89,5911.0,261.8892,261.9483,261.584,261.7415,5911.0
2019-05-21 12:20:00,266.01,266.06,265.89,265.89,3928.0,261.8597,261.9089,261.7415,261.7415,3928.0
2019-05-21 12:25:00,265.81,265.85,265.69,265.7,4924.0,261.6628,261.7022,261.5447,261.5545,4924.0
2019-05-21 12:30:00,265.72,265.8,265.54,265.56,4226.0,261.5742,261.6529,261.397,261.4167,4226.0
2019-05-21 12:35:00,265.51,265.54,265.3,265.34,4318.0,261.3675,261.397,261.1607,261.2001,4318.0
2019-05-21 12:40:00,265.38,265.54,265.38,265.5,2500.0,261.2395,261.397,261.2395,261.3576,2500.0
2019-05-21 12:45:00,265.45,265.55,265.21,265.36,3961.0,261.3084,261.4068,261.0722,261.2198,3961.0
2019-05-21 12:50:00,265.36,265.59,265.35,265.57,5199.0,261.2198,261.4462,261.21,261.4265,5199.0
2019-05-21 12:55:00,265.69,265.7,265.57,265.59,2943.0,261.5447,261.5545,261.4265,261.4462,2943.0
2019-05-21 13:00:00,265.67,266.06,265.64,266.01,10764.0,261.525,261.9089,261.4954,261.8597,10764.0
2019-05-21 13:05:00,266.06,266.06,265.69,265.69,2971.0,261.9089,261.9089,261.5447,261.5447,2971.0
2019-05-21 13:10:00,265.6,265.73,265.59,265.66,3145.0,261.4561,261.584,261.4462,261.5151,3145.0
2019-05-21 13:15:00,265.56,265.93,265.5,265.93,2700.0,261.4167,261.7809,261.3576,261.7809,2700.0
2019-05-21 13:20:00,265.93,266.26,265.93,266.24,2282.0,261.7809,262.1058,261.7809,262.0861,2282.0
2019-05-21 13:25:00,266.17,266.17,265.93,265.99,4601.0,262.0172,262.0172,261.7809,261.84,4601.0
2019-05-21 13:30:00,265.99,266.33,265.94,266.25,2900.0,261.84,262.1747,261.7908,262.0959,2900.0
2019-05-21 13:35:00,266.25,266.35,266.19,266.26,2581.0,262.0959,262.1944,262.0369,262.1058,2581.0
2019-05-21 13:40:00,266.26,266.31,266.05,266.2,2983.0,262.1058,262.155,261.899,262.0467,2983.0
2019-05-21 13:45:00,266.15,266.27,266.14,266.23,7211.0,261.9975,262.1156,261.9876,262.0762,7211.0
2019-05-21 13:50:00,266.21,266.26,266.06,266.09,2782.0,262.0565,262.1058,261.9089,261.9384,2782.0
2019-05-21 13:55:00,266.09,266.2,266.09,266.17,8137.0,261.9384,262.0467,261.9384,262.0172,8137.0
2019-05-21 14:00:00,266.14,266.25,266.06,266.11,4949.0,261.9876,262.0959,261.9089,261.9581,4949.0
2019-05-21 14:05:00,266.15,266.15,265.79,265.89,17641.0,261.9975,261.9975,261.6431,261.7415,17641.0
2019-05-21 14:10:00,265.88,266.17,265.88,266.05,3092.0,261.7317,262.0172,261.7317,261.899,3092.0
2019-05-21 14:15:00,266.13,266.22,266.04,266.11,3509.0,261.9778,262.0664,261.8892,261.9581,3509.0
2019-05-21 14:20:00,266.07,266.24,266.0,266.13,5255.0,261.9187,262.0861,261.8498,261.9778,5255.0
2019-05-21 14:25:00,266.13,266.31,266.13,266.19,3822.0,261.9778,262.155,261.9778,262.0369,3822.0
2019-05-21 14:30:00,266.13,266.13,265.9,265.9,3919.0,261.9778,261.9778,261.7514,261.7514,3919.0
2019-05-21 14:35:00,265.94,266.07,265.93,266.05,16878.0,261.7908,261.9187,261.7809,261.899,16878.0
2019-05-21 14:40:00,266.07,266.18,266.03,266.18,1823.0,261.9187,262.027,261.8794,262.027,1823.0
2019-05-21 14:45:00,266.2,266.21,265.92,265.92,4344.0,262.0467,262.0565,261.7711,261.7711,4344.0
2019-05-21 14:50:00,265.89,265.93,265.77,265.92,6498.0,261.7415,261.7809,261.6234,261.7711,6498.0
2019-05-21 14:55:00,266.01,266.07,265.61,265.61,6884.0,261.8597,261.9187,261.4659,261.4659,6884.0
2019-05-21 15:00:00,265.59,265.77,265.46,265.65,10273.0,261.4462,261.6234,261.3183,261.5053,10273.0
2019-05-21 15:05:00,265.75,265.96,265.68,265.76,5315.0,261.6037,261.8104,261.5348,261.6136,5315.0
2019-05-21 15:10:00,265.74,265.8,265.49,265.5,5840.0,261.5939,261.6529,261.3478,261.3576,5840.0
2019-05-21 15:15:00,265.49,265.66,265.48,265.59,12098.0,261.3478,261.5151,261.3379,261.4462,12098.0
2019-05-21 15:20:00,265.55,265.61,265.17,265.54,17295.0,261.4068,261.4659,261.0328,261.397,17295.0
2019-05-21 15:25:00,265.54,265.7,265.27,265.69,5607.0,261.397,261.5545,261.1312,261.5447,5607.0
2019-05-21 15:30:00,265.7,266.05,265.58,265.7,16781.0,261.5545,261.899,261.4364,261.5545,16781.0
2019-05-21 15:35:00,265.7,265.8,265.49,265.57,6107.0,261.5545,261.6529,261.3478,261.4265,6107.0
2019-05-21 15:40:00,265.54,265.58,265.21,265.28,11660.0,261.397,261.4364,261.0722,261.1411,11660.0
2019-05-21 15:45:00,265.28,265.56,265.22,265.56,12734.0,261.1411,261.4167,261.082,261.4167,12734.0
2019-05-21 15:50:00,265.56,265.61,265.11,265.22,21122.0,261.4167,261.4659,260.9737,261.082,21122.0
2019-05-21 15:55:00,265.22,265.67,265.14,265.53,48069.0,261.082,261.525,261.0032,261.3872,48069.0
2019-05-22 09:30:00,267.63,269.92,266.2,268.93,114710.0,263.4544,265.7087,262.0467,264.7341,114710.0
2019-05-22 09:35:00,268.49,269.62,268.08,268.65,32187.0,264.301,265.4133,263.8974,264.4585,32187.0
2019-05-22 09:40:00,268.74,268.74,266.87,267.5,16927.0,264.5471,264.5471,262.7063,263.3264,16927.0
2019-05-22 09:45:00,267.31,267.72,267.01,267.42,9187.0,263.1394,263.543,262.8441,263.2477,9187.0
2019-05-22 09:50:00,267.41,268.6,267.26,268.2,13503.0,263.2378,264.4093,263.0902,264.0155,13503.0
2019-05-22 09:55:00,268.18,269.07,268.1,268.99,25103.0,263.9958,264.8719,263.9171,264.7932,25103.0
2019-05-22 10:00:00,268.87,269.39,268.6,269.19,9845.0,264.675,265.1869,264.4093,264.9901,9845.0
2019-05-22 10:05:00,269.22,269.27,268.87,268.94,7900.0,265.0196,265.0688,264.675,264.744,7900.0
2019-05-22 10:10:00,268.92,269.14,268.62,268.81,9568.0,264.7243,264.9408,264.4289,264.616,9568.0
2019-05-22 10:15:00,268.9,269.73,268.9,269.15,8733.0,264.7046,265.5216,264.7046,264.9507,8733.0
2019-05-22 10:20:00,269.24,269.31,268.77,269.28,3225.0,265.0393,265.1082,264.5766,265.0787,3225.0
2019-05-22 10:25:00,269.38,269.75,269.23,269.23,9378.0,265.1771,265.5413,265.0294,265.0294,9378.0
2019-05-22 10:30:00,269.25,269.44,268.92,269.09,6049.0,265.0491,265.2362,264.7243,264.8916,6049.0
2019-05-22 10:35:00,269.07,269.68,269.07,269.52,19116.0,264.8719,265.4724,264.8719,265.3149,19116.0
2019-05-22 10:40:00,269.61,270.38,269.6,270.15,17074.0,265.4035,266.1615,265.3937,265.9351,17074.0
2019-05-22 10:45:00,270.16,270.52,270.09,270.4,8320.0,265.9449,266.2993,265.876,266.1812,8320.0
2019-05-22 10:50:00,270.49,270.66,270.41,270.53,13749.0,266.2698,266.4371,266.191,266.3091,13749.0
2019-05-22 10:55:00,270.41,271.41,270.35,271.3,25537.0,266.191,267.1754,266.132,267.0671,25537.0
2019-05-22 11:00:00,271.44,271.52,270.85,270.99,15862.0,267.2049,267.2837,266.6242,266.762,15862.0
2019-05-22 11:05:00,271.13,271.29,270.83,270.86,18302.0,266.8998,267.0573,266.6045,266.634,18302.0
2019-05-22 11:10:00,270.88,271.0,270.71,270.81,12179.0,266.6537,266.7718,266.4863,266.5848,12179.0
2019-05-22 11:15:00,270.81,270.86,270.3,270.47,14151.0,266.5848,266.634,266.0827,266.2501,14151.0
2019-05-22 11:20:00,270.53,270.53,270.03,270.17,12299.0,266.3091,266.3091,265.8169,265.9548,12299.0
2019-05-22 11:25:00,270.2,270.35,270.13,270.35,10966.0,265.9843,266.132,265.9154,266.132,10966.0
2019-05-22 11:30:00,270.41,271.18,270.41,271.13,37761.0,266.191,266.949,266.191,266.8998,37761.0
2019-05-22 11:35:00,271.04,271.08,270.52,270.66,10518.0,266.8112,266.8506,266.2993,266.4371,10518.0
2019-05-22 11:40:00,270.8,271.4,270.79,271.37,12559.0,266.5749,267.1656,266.5651,267.136,12559.0
2019-05-22 11:45:00,271.41,271.58,271.14,271.28,7820.0,267.1754,267.3428,266.9096,267.0474,7820.0
2019-05-22 11:50:00,271.28,271.51,271.02,271.06,5772.0,267.0474,267.2739,266.7915,266.8309,5772.0
2019-05-22 11:55:00,271.06,271.13,270.76,270.92,7688.0,266.8309,266.8998,266.5356,266.6931,7688.0
2019-05-22 12:00:00,270.85,271.49,270.84,271.18,13368.0,266.6242,267.2542,266.6143,266.949,13368.0
2019-05-22 12:05:00,271.11,271.27,271.04,271.25,8233.0,266.8801,267.0376,266.8112,267.0179,8233.0
2019-05-22 12:10:00,271.21,271.55,271.17,271.55,9311.0,266.9785,267.3132,266.9392,267.3132,9311.0
2019-05-22 12:15:00,271.51,271.68,271.42,271.56,6337.0,267.2739,267.4412,267.1853,267.3231,6337.0
2019-05-22 12:20:00,271.62,272.18,271.5,272.13,29167.0,267.3821,267.9334,267.264,267.8842,29167.0
2019-05-22 12:25:00,272.18,272.61,272.04,272.11,15266.0,267.9334,268.3567,267.7956,267.8645,15266.0
2019-05-22 12:30:00,272.11,272.17,271.92,272.03,16981.0,267.8645,267.9236,267.6775,267.7857,16981.0
2019-05-22 12:35:00,272.0,272.36,271.99,272.29,9360.0,267.7562,268.1106,267.7464,268.0417,9360.0
2019-05-22 12:40:00,272.25,272.32,272.2,272.27,8122.0,268.0023,268.0712,267.9531,268.022,8122.0
2019-05-22 12:45:00,272.3,272.39,272.17,272.35,11665.0,268.0515,268.1401,267.9236,268.1008,11665.0
2019-05-22 12:50:00,272.4,272.45,272.21,272.35,7800.0,268.15,268.1992,267.9629,268.1008,7800.0
2019-05-22 12:55:00,272.35,272.41,272.23,272.26,4601.0,268.1008,268.1598,267.9826,268.0122,4601.0
2019-05-22 13:00:00,272.23,272.39,272.05,272.05,12074.0,267.9826,268.1401,267.8054,267.8054,12074.0
2019-05-22 13:05:00,272.06,272.21,271.95,272.04,26944.0,267.8153,267.9629,267.707,267.7956,26944.0
2019-05-22 13:10:00,272.0,272.18,271.9,272.16,12557.0,267.7562,267.9334,267.6578,267.9137,12557.0
2019-05-22 13:15:00,272.25,272.35,272.06,272.21,4140.0,268.0023,268.1008,267.8153,267.9629,4140.0
2019-05-22 13:20:00,272.26,272.61,272.19,272.56,5613.0,268.0122,268.3567,267.9432,268.3075,5613.0
2019-05-22 13:25:00,272.54,272.56,272.35,272.41,3502.0,268.2878,268.3075,268.1008,268.1598,3502.0
2019-05-22 13:30:00,272.41,272.41,271.95,272.06,12335.0,268.1598,268.1598,267.707,267.8153,12335.0
2019-05-22 13:35:00,271.99,272.14,271.99,272.11,7200.0,267.7464,267.894,267.7464,267.8645,7200.0
2019-05-22 13:40:00,272.16,272.16,271.71,271.91,15119.0,267.9137,267.9137,267.4707,267.6676,15119.0
2019-05-22 13:45:00,271.85,272.1,271.85,272.01,21873.0,267.6086,267.8547,267.6086,267.7661,21873.0
2019-05-22 13:50:00,272.09,272.41,272.02,272.41,3041.0,267.8448,268.1598,267.7759,268.1598,3041.0
2019-05-22 13:55:00,272.37,272.59,272.23,272.36,11486.0,268.1204,268.337,267.9826,268.1106,11486.0
2019-05-22 14:00:00,272.39,272.41,271.52,271.91,13263.0,268.1401,268.1598,267.2837,267.6676,13263.0
2019-05-22 14:05:00,271.94,272.43,271.93,272.43,5119.0,267.6971,268.1795,267.6873,268.1795,5119.0
2019-05-22 14:10:00,272.44,272.44,271.95,271.99,10990.0,268.1893,268.1893,267.707,267.7464,10990.0
2019-05-22 14:15:00,271.92,272.14,271.82,272.11,9056.0,267.6775,267.894,267.579,267.8645,9056.0
2019-05-22 14:20:00,272.2,272.32,272.17,272.32,4737.0,267.9531,268.0712,267.9236,268.0712,4737.0
2019-05-22 14:25:00,272.38,272.42,272.2,272.26,7035.0,268.1303,268.1697,267.9531,268.0122,7035.0
2019-05-22 14:30:00,272.32,272.64,272.31,272.47,5313.0,268.0712,268.3862,268.0614,268.2189,5313.0
2019-05-22 14:35:00,272.55,272.68,272.44,272.55,4237.0,268.2976,268.4256,268.1893,268.2976,4237.0
2019-05-22 14:40:00,272.59,272.89,272.53,272.62,15969.0,268.337,268.6323,268.2779,268.3665,15969.0
2019-05-22 14:45:00,272.68,272.79,272.68,272.68,5332.0,268.4256,268.5339,268.4256,268.4256,5332.0
2019-05-22 14:50:00,272.75,272.85,272.64,272.83,12494.0,268.4945,268.593,268.3862,268.5733,12494.0
2019-05-22 14:55:00,272.88,273.0,272.87,272.97,5245.0,268.6225,268.7406,268.6126,268.7111,5245.0
2019-05-22 15:00:00,272.92,273.22,272.83,273.22,17694.0,268.6619,268.9572,268.5733,268.9572,17694.0
2019-05-22 15:05:00,273.22,273.27,272.48,272.5,8951.0,268.9572,269.0064,268.2287,268.2484,8951.0
2019-05-22 15:10:00,272.46,272.67,272.37,272.51,6050.0,268.209,268.4158,268.1204,268.2583,6050.0
2019-05-22 15:15:00,272.55,272.57,272.26,272.46,5145.0,268.2976,268.3173,268.0122,268.209,5145.0
2019-05-22 15:20:00,272.41,272.41,272.11,272.15,12148.0,268.1598,268.1598,267.8645,267.9039,12148.0
2019-05-22 15:25:00,272.19,272.4,272.13,272.13,8079.0,267.9432,268.15,267.8842,267.8842,8079.0
2019-05-22 15:30:00,272.13,272.27,272.0,272.27,20545.0,267.8842,268.022,267.7562,268.022,20545.0
2019-05-22 15:35:00,272.23,272.3,272.13,272.24,20730.0,267.9826,268.0515,267.8842,267.9925,20730.0
2019-05-22 15:40:00,272.24,272.34,272.16,272.26,16977.0,267.9925,268.0909,267.9137,268.0122,16977.0
2019-05-22 15:45:00,272.27,272.41,272.2,272.3,48682.0,268.022,268.1598,267.9531,268.0515,48682.0
2019-05-22 15:50:00,272.3,272.37,271.96,271.97,40271.0,268.0515,268.1204,267.7168,267.7267,40271.0
2019-05-22 15:55:00,271.91,272.03,271.57,271.66,73931.0,267.6676,267.7857,267.3329,267.4215,73931.0
2019-05-23 09:30:00,268.94,269.33,267.1,267.6,35569.0,264.744,265.1279,262.9327,263.4249,35569.0
2019-05-23 09:35:00,267.62,267.68,266.62,267.13,20300.0,263.4445,263.5036,262.4602,262.9622,20300.0
2019-05-23 09:40:00,266.99,267.27,266.74,266.91,8442.0,262.8244,263.1,262.5783,262.7456,8442.0
2019-05-23 09:45:00,266.68,267.49,266.5,266.71,66316.0,262.5192,263.3166,262.342,262.5487,66316.0
2019-05-23 09:50:00,266.73,267.38,266.2,266.98,14742.0,262.5684,263.2083,262.0467,262.8145,14742.0
2019-05-23 09:55:00,266.99,267.67,266.7,267.66,12168.0,262.8244,263.4938,262.5389,263.4839,12168.0
2019-05-23 10:00:00,267.54,268.15,267.53,267.7,6309.0,263.3658,263.9663,263.356,263.5233,6309.0
2019-05-23 10:05:00,267.61,267.83,266.57,266.58,15280.0,263.4347,263.6513,262.4109,262.4208,15280.0
2019-05-23 10:10:00,266.6,267.23,266.27,266.27,8971.0,262.4405,263.0606,262.1156,262.1156,8971.0
2019-05-23 10:15:00,266.55,266.6,265.71,265.81,10131.0,262.3912,262.4405,261.5644,261.6628,10131.0
2019-05-23 10:20:00,265.81,265.9,265.53,265.84,15043.0,261.6628,261.7514,261.3872,261.6923,15043.0
2019-05-23 10:25:00,265.69,266.58,265.37,266.58,21310.0,261.5447,262.4208,261.2297,262.4208,21310.0
2019-05-23 10:30:00,266.53,267.07,266.42,267.06,7787.0,262.3716,262.9031,262.2633,262.8933,7787.0
2019-05-23 10:35:00,267.16,267.91,267.09,267.82,10406.0,262.9917,263.73,262.9228,263.6414,10406.0
2019-05-23 10:40:00,268.0,268.15,267.42,267.56,10634.0,263.8186,263.9663,263.2477,263.3855,10634.0
2019-05-23 10:45:00,267.66,268.16,267.55,267.69,16192.0,263.4839,263.9761,263.3756,263.5135,16192.0
2019-05-23 10:50:00,267.78,268.35,267.57,268.14,11152.0,263.6021,264.1632,263.3953,263.9564,11152.0
2019-05-23 10:55:00,268.18,268.28,267.9,268.2,11189.0,263.9958,264.0943,263.7202,264.0155,11189.0
2019-05-23 11:00:00,268.18,268.21,267.16,267.29,25100.0,263.9958,264.0253,262.9917,263.1197,25100.0
2019-05-23 11:05:00,267.22,267.32,266.7,267.06,12097.0,263.0508,263.1492,262.5389,262.8933,12097.0
2019-05-23 11:10:00,266.93,267.25,266.7,266.71,4920.0,262.7653,263.0803,262.5389,262.5487,4920.0
2019-05-23 11:15:00,266.86,267.3,266.79,267.3,5672.0,262.6964,263.1295,262.6275,263.1295,5672.0
2019-05-23 11:20:00,267.27,267.53,266.83,267.11,4379.0,263.1,263.356,262.6669,262.9425,4379.0
2019-05-23 11:25:00,267.26,267.68,267.18,267.19,4885.0,263.0902,263.5036,263.0114,263.0213,4885.0
2019-05-23 11:30:00,267.11,267.67,267.1,267.67,17817.0,262.9425,263.4938,262.9327,263.4938,17817.0
2019-05-23 11:35:00,267.67,267.71,267.12,267.49,10305.0,263.4938,263.5331,262.9524,263.3166,10305.0
2019-05-23 11:40:00,267.43,267.43,267.1,267.1,3700.0,263.2575,263.2575,262.9327,262.9327,3700.0
2019-05-23 11:45:00,267.24,267.31,267.13,267.18,3105.0,263.0705,263.1394,262.9622,263.0114,3105.0
2019-05-23 11:50:00,267.27,267.63,266.75,266.75,8542.0,263.1,263.4544,262.5881,262.5881,8542.0
2019-05-23 11:55:00,266.83,266.95,266.65,266.74,4646.0,262.6669,262.785,262.4897,262.5783,4646.0
2019-05-23 12:00:00,266.81,267.11,266.64,267.06,8427.0,262.6472,262.9425,262.4798,262.8933,8427.0
2019-05-23 12:05:00,266.99,267.82,266.98,267.04,8852.0,262.8244,263.6414,262.8145,262.8736,8852.0
2019-05-23 12:10:00,267.11,267.37,267.09,267.29,3809.0,262.9425,263.1985,262.9228,263.1197,3809.0
2019-05-23 12:15:00,267.22,267.37,266.91,267.23,7620.0,263.0508,263.1985,262.7456,263.0606,7620.0
2019-05-23 12:20:00,267.16,267.4,267.07,267.24,6135.0,262.9917,263.228,262.9031,263.0705,6135.0
2019-05-23 12:25:00,267.29,267.51,267.23,267.38,6180.0,263.1197,263.3363,263.0606,263.2083,6180.0
2019-05-23 12:30:00,267.35,268.05,267.35,267.96,8826.0,263.1788,263.8678,263.1788,263.7792,8826.0
2019-05-23 12:35:00,267.97,268.49,267.96,268.49,11878.0,263.7891,264.301,263.7792,264.301,11878.0
2019-05-23 12:40:00,268.52,268.79,268.42,268.75,13217.0,264.3305,264.5963,264.2321,264.5569,13217.0
2019-05-23 12:45:00,268.84,269.01,268.71,269.01,10755.0,264.6455,264.8129,264.5175,264.8129,10755.0
2019-05-23 12:50:00,269.01,269.16,268.18,268.34,11434.0,264.8129,264.9605,263.9958,264.1533,11434.0
2019-05-23 12:55:00,268.56,268.75,268.34,268.45,7100.0,264.3699,264.5569,264.1533,264.2616,7100.0
2019-05-23 13:00:00,268.43,268.43,268.08,268.15,6883.0,264.2419,264.2419,263.8974,263.9663,6883.0
2019-05-23 13:05:00,268.16,268.43,268.0,268.15,7550.0,263.9761,264.2419,263.8186,263.9663,7550.0
2019-05-23 13:10:00,268.07,268.2,267.62,267.62,7548.0,263.8875,264.0155,263.4445,263.4445,7548.0
2019-05-23 13:15:00,267.66,267.89,267.5,267.75,5964.0,263.4839,263.7103,263.3264,263.5725,5964.0
2019-05-23 13:20:00,267.74,268.29,267.61,268.26,14217.0,263.5627,264.1041,263.4347,264.0746,14217.0
2019-05-23 13:25:00,268.27,268.82,268.18,268.65,11644.0,264.0844,264.6258,263.9958,264.4585,11644.0
2019-05-23 13:30:00,268.6,269.11,268.51,269.11,13761.0,264.4093,264.9113,264.3207,264.9113,13761.0
2019-05-23 13:35:00,269.04,269.25,268.96,269.23,5874.0,264.8424,265.0491,264.7636,265.0294,5874.0
2019-05-23 13:40:00,269.21,269.36,269.0,269.24,12334.0,265.0097,265.1574,264.803,265.0393,12334.0
2019-05-23 13:45:00,269.29,269.32,268.75,268.75,11075.0,265.0885,265.118,264.5569,264.5569,11075.0
2019-05-23 13:50:00,268.66,268.86,268.51,268.63,4725.0,264.4683,264.6652,264.3207,264.4388,4725.0
2019-05-23 13:55:00,268.57,268.69,268.39,268.43,4139.0,264.3797,264.4979,264.2025,264.2419,4139.0
2019-05-23 14:00:00,268.55,268.87,268.46,268.46,3724.0,264.36,264.675,264.2714,264.2714,3724.0
2019-05-23 14:05:00,268.48,268.57,268.23,268.28,3772.0,264.2911,264.3797,264.045,264.0943,3772.0
2019-05-23 14:10:00,268.3,268.45,268.02,268.44,6023.0,264.1139,264.2616,263.8383,264.2518,6023.0
2019-05-23 14:15:00,268.42,268.96,268.21,268.84,10515.0,264.2321,264.7636,264.0253,264.6455,10515.0
2019-05-23 14:20:00,268.87,269.68,268.82,269.41,11937.0,264.675,265.4724,264.6258,265.2066,11937.0
2019-05-23 14:25:00,269.23,269.36,268.9,269.02,16685.0,265.0294,265.1574,264.7046,264.8227,16685.0
2019-05-23 14:30:00,269.16,269.54,269.05,269.45,15789.0,264.9605,265.3346,264.8522,265.246,15789.0
2019-05-23 14:35:00,269.61,269.61,269.18,269.29,9606.0,265.4035,265.4035,264.9802,265.0885,9606.0
2019-05-23 14:40:00,269.25,269.25,268.63,268.79,5700.0,265.0491,265.0491,264.4388,264.5963,5700.0
2019-05-23 14:45:00,268.89,269.1,268.76,268.78,5411.0,264.6947,264.9015,264.5668,264.5865,5411.0
2019-05-23 14:50:00,268.86,269.33,268.86,269.25,12617.0,264.6652,265.1279,264.6652,265.0491,12617.0
2019-05-23 14:55:00,269.21,269.51,269.17,269.47,11098.0,265.0097,265.3051,264.9704,265.2657,11098.0
2019-05-23 15:00:00,269.4,269.4,268.89,269.1,6058.0,265.1968,265.1968,264.6947,264.9015,6058.0
2019-05-23 15:05:00,269.09,269.3,269.08,269.27,7557.0,264.8916,265.0983,264.8818,265.0688,7557.0
2019-05-23 15:10:00,269.36,269.47,269.13,269.3,6463.0,265.1574,265.2657,264.931,265.0983,6463.0
2019-05-23 15:15:00,269.42,269.9,269.18,269.74,7241.0,265.2165,265.689,264.9802,265.5315,7241.0
2019-05-23 15:20:00,269.73,270.3,269.73,270.07,19177.0,265.5216,266.0827,265.5216,265.8563,19177.0
2019-05-23 15:25:00,270.0,270.98,270.0,270.75,33254.0,265.7874,266.7521,265.7874,266.5257,33254.0
2019-05-23 15:30:00,270.69,270.9,270.46,270.65,37803.0,266.4667,266.6734,266.2402,266.4273,37803.0
2019-05-23 15:35:00,270.68,270.71,270.35,270.35,10742.0,266.4568,266.4863,266.132,266.132,10742.0
2019-05-23 15:40:00,270.28,270.32,269.83,269.98,11542.0,266.063,266.1024,265.6201,265.7677,11542.0
2019-05-23 15:45:00,270.02,270.52,269.93,270.41,19217.0,265.8071,266.2993,265.7185,266.191,19217.0
2019-05-23 15:50:00,270.46,271.0,270.29,270.99,46810.0,266.2402,266.7718,266.0729,266.762,46810.0
2019-05-23 15:55:00,270.98,271.34,270.7,271.15,82206.0,266.7521,267.1065,266.4765,266.9195,82206.0
2019-05-24 09:30:00,272.41,274.93,272.41,274.93,27835.0,268.1598,270.6405,268.1598,270.6405,27835.0
2019-05-24 09:35:00,274.84,275.57,274.75,274.75,15772.0,270.5519,271.2705,270.4633,270.4633,15772.0
2019-05-24 09:40:00,274.95,275.39,274.89,275.39,5216.0,270.6602,271.0933,270.6011,271.0933,5216.0
2019-05-24 09:45:00,275.41,275.53,274.89,274.9,9288.0,271.113,271.2311,270.6011,270.611,9288.0
2019-05-24 09:50:00,275.03,276.2,275.03,275.53,21537.0,270.7389,271.8907,270.7389,271.2311,21537.0
2019-05-24 09:55:00,275.5,275.83,275.26,275.75,3826.0,271.2016,271.5265,270.9653,271.4477,3826.0
2019-05-24 10:00:00,275.76,276.15,275.6,275.94,5126.0,271.4575,271.8415,271.3,271.6347,5126.0
2019-05-24 10:05:00,275.87,276.38,275.86,276.31,6711.0,271.5658,272.0679,271.556,271.999,6711.0
2019-05-24 10:10:00,276.37,276.66,276.13,276.13,9871.0,272.058,272.3435,271.8218,271.8218,9871.0
2019-05-24 10:15:00,276.16,276.34,276.11,276.15,35228.0,271.8513,272.0285,271.8021,271.8415,35228.0
2019-05-24 10:20:00,276.07,276.11,275.65,275.67,7169.0,271.7627,271.8021,271.3493,271.369,7169.0
2019-05-24 10:25:00,275.73,275.73,275.02,275.02,6778.0,271.428,271.428,270.7291,270.7291,6778.0
2019-05-24 10:30:00,275.12,275.57,274.89,275.49,6550.0,270.8275,271.2705,270.6011,271.1918,6550.0
2019-05-24 10:35:00,275.35,275.67,275.22,275.45,5040.0,271.0539,271.369,270.926,271.1524,5040.0
2019-05-24 10:40:00,275.38,275.62,274.98,275.14,8600.0,271.0835,271.3197,270.6897,270.8472,8600.0
2019-05-24 10:45:00,275.16,275.2,274.55,274.56,10691.0,270.8669,270.9063,270.2664,270.2763,10691.0
2019-05-24 10:50:00,274.59,274.64,273.83,273.87,4200.0,270.3058,270.355,269.5577,269.597,4200.0
2019-05-24 10:55:00,273.87,273.87,273.48,273.71,23755.0,269.597,269.597,269.2131,269.4395,23755.0
2019-05-24 11:00:00,273.51,273.85,273.5,273.67,13418.0,269.2427,269.5773,269.2328,269.4002,13418.0
2019-05-24 11:05:00,273.67,273.71,272.84,273.12,5200.0,269.4002,269.4395,268.5831,268.8587,5200.0
2019-05-24 11:10:00,273.16,273.22,272.94,273.13,5000.0,268.8981,268.9572,268.6815,268.8686,5000.0
2019-05-24 11:15:00,273.07,273.56,273.07,273.36,5801.0,268.8095,269.2919,268.8095,269.095,5801.0
2019-05-24 11:20:00,273.23,273.47,272.89,272.89,8456.0,268.967,269.2033,268.6323,268.6323,8456.0
2019-05-24 11:25:00,272.97,273.5,272.89,273.37,12690.0,268.7111,269.2328,268.6323,269.1048,12690.0
2019-05-24 11:30:00,273.5,273.5,273.21,273.4,2925.0,269.2328,269.2328,268.9473,269.1344,2925.0
2019-05-24 11:35:00,273.32,274.0,273.32,273.84,13707.0,269.0556,269.725,269.0556,269.5675,13707.0
2019-05-24 11:40:00,273.83,273.96,273.79,273.92,5300.0,269.5577,269.6856,269.5183,269.6463,5300.0
2019-05-24 11:45:00,273.92,274.18,273.83,274.03,9478.0,269.6463,269.9022,269.5577,269.7545,9478.0
2019-05-24 11:50:00,273.97,274.08,273.58,273.7,4730.0,269.6955,269.8038,269.3116,269.4297,4730.0
2019-05-24 11:55:00,273.65,273.84,273.46,273.78,5863.0,269.3805,269.5675,269.1934,269.5084,5863.0
2019-05-24 12:00:00,273.74,273.74,273.41,273.61,10380.0,269.4691,269.4691,269.1442,269.3411,10380.0
2019-05-24 12:05:00,273.59,273.59,273.34,273.44,4128.0,269.3214,269.3214,269.0753,269.1737,4128.0
2019-05-24 12:10:00,273.54,273.62,273.37,273.55,6325.0,269.2722,269.3509,269.1048,269.282,6325.0
2019-05-24 12:15:00,273.56,273.64,273.08,273.25,5925.0,269.2919,269.3706,268.8194,268.9867,5925.0
2019-05-24 12:20:00,273.29,273.54,273.29,273.41,2800.0,269.0261,269.2722,269.0261,269.1442,2800.0
2019-05-24 12:25:00,273.51,273.84,273.42,273.62,7348.0,269.2427,269.5675,269.1541,269.3509,7348.0
2019-05-24 12:30:00,273.85,274.21,273.69,274.17,4200.0,269.5773,269.9317,269.4198,269.8924,4200.0
2019-05-24 12:35:00,274.21,274.25,274.03,274.25,3400.0,269.9317,269.9711,269.7545,269.9711,3400.0
2019-05-24 12:40:00,274.23,274.24,274.02,274.13,3358.0,269.9514,269.9613,269.7447,269.853,3358.0
2019-05-24 12:45:00,274.32,274.34,274.06,274.1,4130.0,270.04,270.0597,269.7841,269.8234,4130.0
2019-05-24 12:50:00,274.13,274.24,274.04,274.24,5827.0,269.853,269.9613,269.7644,269.9613,5827.0
2019-05-24 12:55:00,274.16,274.3,274.06,274.3,2600.0,269.8825,270.0203,269.7841,270.0203,2600.0
2019-05-24 13:00:00,274.37,274.39,274.02,274.02,4152.0,270.0892,270.1089,269.7447,269.7447,4152.0
2019-05-24 13:05:00,274.06,274.19,274.06,274.1,1894.0,269.7841,269.912,269.7841,269.8234,1894.0
2019-05-24 13:10:00,274.1,274.2,274.02,274.2,8301.0,269.8234,269.9219,269.7447,269.9219,8301.0
2019-05-24 13:15:00,274.16,274.32,273.88,273.97,5425.0,269.8825,270.04,269.6069,269.6955,5425.0
2019-05-24 13:20:00,273.87,273.97,273.73,273.78,3228.0,269.597,269.6955,269.4592,269.5084,3228.0
2019-05-24 13:25:00,273.76,273.88,273.64,273.64,2530.0,269.4888,269.6069,269.3706,269.3706,2530.0
2019-05-24 13:30:00,273.72,273.83,273.51,273.6,4222.0,269.4494,269.5577,269.2427,269.3312,4222.0
2019-05-24 13:35:00,273.5,273.5,273.35,273.35,1405.0,269.2328,269.2328,269.0851,269.0851,1405.0
2019-05-24 13:40:00,273.41,273.61,273.39,273.6,4025.0,269.1442,269.3411,269.1245,269.3312,4025.0
2019-05-24 13:45:00,273.61,273.66,273.4,273.44,1300.0,269.3411,269.3903,269.1344,269.1737,1300.0
2019-05-24 13:50:00,273.4,273.51,273.26,273.26,2100.0,269.1344,269.2427,268.9966,268.9966,2100.0
2019-05-24 13:55:00,273.21,273.21,273.01,273.04,2989.0,268.9473,268.9473,268.7505,268.78,2989.0
2019-05-24 14:00:00,272.98,273.17,272.89,273.02,3934.0,268.7209,268.908,268.6323,268.7603,3934.0
2019-05-24 14:05:00,272.99,273.1,272.84,273.04,3931.0,268.7308,268.8391,268.5831,268.78,3931.0
2019-05-24 14:10:00,273.06,273.13,272.78,272.93,6448.0,268.7997,268.8686,268.524,268.6717,6448.0
2019-05-24 14:15:00,272.84,272.92,272.71,272.92,2050.0,268.5831,268.6619,268.4551,268.6619,2050.0
2019-05-24 14:20:00,273.03,273.13,273.0,273.11,3071.0,268.7701,268.8686,268.7406,268.8489,3071.0
2019-05-24 14:25:00,273.09,273.11,272.78,272.78,4053.0,268.8292,268.8489,268.524,268.524,4053.0
2019-05-24 14:30:00,272.75,272.89,272.75,272.89,2561.0,268.4945,268.6323,268.4945,268.6323,2561.0
2019-05-24 14:35:00,272.91,272.96,272.66,272.66,5147.0,268.652,268.7012,268.4059,268.4059,5147.0
2019-05-24 14:40:00,272.74,273.08,272.72,272.9,5618.0,268.4847,268.8194,268.465,268.6422,5618.0
2019-05-24 14:45:00,272.9,272.98,272.56,272.56,2791.0,268.6422,268.7209,268.3075,268.3075,2791.0
2019-05-24 14:50:00,272.61,272.68,272.49,272.49,2146.0,268.3567,268.4256,268.2386,268.2386,2146.0
2019-05-24 14:55:00,272.56,272.7,272.38,272.63,5720.0,268.3075,268.4453,268.1303,268.3764,5720.0
2019-05-24 15:00:00,272.65,272.92,272.63,272.84,2800.0,268.3961,268.6619,268.3764,268.5831,2800.0
2019-05-24 15:05:00,272.78,272.82,272.59,272.66,4950.0,268.524,268.5634,268.337,268.4059,4950.0
2019-05-24 15:10:00,272.79,272.79,272.45,272.52,2724.0,268.5339,268.5339,268.1992,268.2681,2724.0
2019-05-24 15:15:00,272.47,272.56,272.35,272.35,3317.0,268.2189,268.3075,268.1008,268.1008,3317.0
2019-05-24 15:20:00,272.35,272.61,272.31,272.61,3972.0,268.1008,268.3567,268.0614,268.3567,3972.0
2019-05-24 15:25:00,272.6,272.66,272.43,272.47,4367.0,268.3469,268.4059,268.1795,268.2189,4367.0
2019-05-24 15:30:00,272.45,272.48,272.29,272.47,7828.0,268.1992,268.2287,268.0417,268.2189,7828.0
2019-05-24 15:35:00,272.48,272.69,272.47,272.59,5234.0,268.2287,268.4354,268.2189,268.337,5234.0
2019-05-24 15:40:00,272.63,272.64,272.43,272.52,38983.0,268.3764,268.3862,268.1795,268.2681,38983.0
2019-05-24 15:45:00,272.5,272.54,272.22,272.27,12117.0,268.2484,268.2878,267.9728,268.022,12117.0
2019-05-24 15:50:00,272.29,272.35,271.94,272.04,20552.0,268.0417,268.1008,267.6971,267.7956,20552.0
2019-05-24 15:55:00,272.05,272.16,271.64,271.94,74871.0,267.8054,267.9137,267.4018,267.6971,74871.0
2019-05-28 09:30:00,273.82,274.6,273.06,274.56,33378.0,269.5478,270.3156,268.7997,270.2763,33378.0
2019-05-28 09:35:00,274.56,274.83,273.64,273.74,44822.0,270.2763,270.5421,269.3706,269.4691,44822.0
2019-05-28 09:40:00,273.89,274.6,273.88,274.13,30391.0,269.6167,270.3156,269.6069,269.853,30391.0
2019-05-28 09:45:00,274.34,274.49,274.12,274.28,9492.0,270.0597,270.2074,269.8431,270.0006,9492.0
2019-05-28 09:50:00,274.3,274.65,274.13,274.17,11106.0,270.0203,270.3649,269.853,269.8924,11106.0
2019-05-28 09:55:00,274.12,274.36,274.05,274.26,18468.0,269.8431,270.0794,269.7742,269.981,18468.0
2019-05-28 10:00:00,274.27,274.4,273.71,273.77,10088.0,269.9908,270.1188,269.4395,269.4986,10088.0
2019-05-28 10:05:00,273.82,273.99,273.36,273.36,10070.0,269.5478,269.7152,269.095,269.095,10070.0
2019-05-28 10:10:00,273.18,273.2,272.2,272.2,5819.0,268.9178,268.9375,267.9531,267.9531,5819.0
2019-05-28 10:15:00,272.2,272.62,272.19,272.48,4252.0,267.9531,268.3665,267.9432,268.2287,4252.0
2019-05-28 10:20:00,272.45,272.59,271.87,271.88,4678.0,268.1992,268.337,267.6282,267.6381,4678.0
2019-05-28 10:25:00,271.97,272.32,271.63,271.81,8823.0,267.7267,268.0712,267.392,267.5692,8823.0
2019-05-28 10:30:00,271.73,271.95,270.92,270.92,13329.0,267.4904,267.707,266.6931,266.6931,13329.0
2019-05-28 10:35:00,270.8,271.02,270.45,270.57,3693.0,266.5749,266.7915,266.2304,266.3485,3693.0
2019-05-28 10:40:00,270.6,270.79,270.45,270.45,5388.0,266.3781,266.5651,266.2304,266.2304,5388.0
2019-05-28 10:45:00,270.36,270.58,270.21,270.27,3997.0,266.1418,266.3584,265.9941,266.0532,3997.0
2019-05-28 10:50:00,270.27,270.5,269.84,270.16,2622.0,266.0532,266.2796,265.6299,265.9449,2622.0
2019-05-28 10:55:00,270.11,270.6,269.9,270.45,6315.0,265.8957,266.3781,265.689,266.2304,6315.0
2019-05-28 11:00:00,270.66,271.23,270.58,270.91,20379.0,266.4371,266.9982,266.3584,266.6832,20379.0
2019-05-28 11:05:00,270.82,271.05,270.53,270.53,2500.0,266.5946,266.821,266.3091,266.3091,2500.0
2019-05-28 11:10:00,270.57,271.04,270.37,270.91,3458.0,266.3485,266.8112,266.1516,266.6832,3458.0
2019-05-28 11:15:00,270.92,271.21,270.76,271.0,15119.0,266.6931,266.9785,266.5356,266.7718,15119.0
2019-05-28 11:20:00,270.91,270.98,270.66,270.97,6450.0,266.6832,266.7521,266.4371,266.7423,6450.0
2019-05-28 11:25:00,271.05,271.32,270.7,270.74,8608.0,266.821,267.0868,266.4765,266.5159,8608.0
2019-05-28 11:30:00,270.68,270.74,270.49,270.7,6724.0,266.4568,266.5159,266.2698,266.4765,6724.0
2019-05-28 11:35:00,270.66,270.81,270.37,270.44,7812.0,266.4371,266.5848,266.1516,266.2206,7812.0
2019-05-28 11:40:00,270.48,270.88,270.25,270.75,6339.0,266.2599,266.6537,266.0335,266.5257,6339.0
2019-05-28 11:45:00,270.73,270.74,270.49,270.56,2500.0,266.506,266.5159,266.2698,266.3387,2500.0
2019-05-28 11:50:00,270.21,270.32,269.86,270.19,4200.0,265.9941,266.1024,265.6496,265.9745,4200.0
2019-05-28 11:55:00,270.36,270.69,270.33,270.52,3030.0,266.1418,266.4667,266.1123,266.2993,3030.0
2019-05-28 12:00:00,270.66,270.93,270.45,270.93,3200.0,266.4371,266.7029,266.2304,266.7029,3200.0
2019-05-28 12:05:00,270.98,271.13,270.82,270.86,5126.0,266.7521,266.8998,266.5946,266.634,5126.0
2019-05-28 12:10:00,270.85,271.49,270.71,271.19,8700.0,266.6242,267.2542,266.4863,266.9589,8700.0
2019-05-28 12:15:00,271.23,271.3,271.05,271.21,1830.0,266.9982,267.0671,266.821,266.9785,1830.0
2019-05-28 12:20:00,271.22,271.56,271.11,271.22,2910.0,266.9884,267.3231,266.8801,266.9884,2910.0
2019-05-28 12:25:00,271.09,271.17,270.81,271.1,4078.0,266.8604,266.9392,266.5848,266.8703,4078.0
2019-05-28 12:30:00,271.06,271.15,270.81,270.81,4300.0,266.8309,266.9195,266.5848,266.5848,4300.0
2019-05-28 12:35:00,270.73,270.83,270.32,270.38,6587.0,266.506,266.6045,266.1024,266.1615,6587.0
2019-05-28 12:40:00,270.41,270.41,269.87,269.93,6652.0,266.191,266.191,265.6594,265.7185,6652.0
2019-05-28 12:45:00,269.89,270.14,269.89,270.0,2194.0,265.6791,265.9252,265.6791,265.7874,2194.0
2019-05-28 12:50:00,269.96,270.33,269.96,270.25,2548.0,265.748,266.1123,265.748,266.0335,2548.0
2019-05-28 12:55:00,270.24,270.32,269.81,269.85,2340.0,266.0237,266.1024,265.6004,265.6398,2340.0
2019-05-28 13:00:00,269.88,270.05,269.72,269.72,6128.0,265.6693,265.8366,265.5118,265.5118,6128.0
2019-05-28 13:05:00,269.71,269.82,269.48,269.65,2809.0,265.5019,265.6102,265.2755,265.4429,2809.0
2019-05-28 13:10:00,269.66,269.79,269.59,269.6,3037.0,265.4527,265.5807,265.3838,265.3937,3037.0
2019-05-28 13:15:00,269.63,269.77,269.37,269.52,3972.0,265.4232,265.561,265.1672,265.3149,3972.0
2019-05-28 13:20:00,269.61,269.9,269.6,269.78,2500.0,265.4035,265.689,265.3937,265.5708,2500.0
2019-05-28 13:25:00,269.87,269.88,269.68,269.73,2470.0,265.6594,265.6693,265.4724,265.5216,2470.0
2019-05-28 13:30:00,269.58,269.75,269.58,269.71,3500.0,265.374,265.5413,265.374,265.5019,3500.0
2019-05-28 13:35:00,269.58,269.76,269.55,269.64,6126.0,265.374,265.5512,265.3444,265.433,6126.0
2019-05-28 13:40:00,269.64,269.89,269.6,269.89,1844.0,265.433,265.6791,265.3937,265.6791,1844.0
2019-05-28 13:45:00,269.9,270.08,269.8,269.8,4445.0,265.689,265.8662,265.5905,265.5905,4445.0
2019-05-28 13:50:00,269.76,269.9,269.68,269.75,3990.0,265.5512,265.689,265.4724,265.5413,3990.0
2019-05-28 13:55:00,269.82,269.86,269.52,269.66,3861.0,265.6102,265.6496,265.3149,265.4527,3861.0
2019-05-28 14:00:00,269.58,269.9,269.47,269.67,5325.0,265.374,265.689,265.2657,265.4626,5325.0
2019-05-28 14:05:00,269.65,269.82,269.65,269.65,2300.0,265.4429,265.6102,265.4429,265.4429,2300.0
2019-05-28 14:10:00,269.62,269.67,269.44,269.52,6150.0,265.4133,265.4626,265.2362,265.3149,6150.0
2019-05-28 14:15:00,269.57,269.88,269.52,269.76,2303.0,265.3641,265.6693,265.3149,265.5512,2303.0
2019-05-28 14:20:00,269.74,269.74,269.41,269.66,10012.0,265.5315,265.5315,265.2066,265.4527,10012.0
2019-05-28 14:25:00,269.61,269.62,268.72,268.72,14117.0,265.4035,265.4133,264.5274,264.5274,14117.0
2019-05-28 14:30:00,268.67,268.99,268.61,268.84,4897.0,264.4782,264.7932,264.4191,264.6455,4897.0
2019-05-28 14:35:00,268.81,268.91,268.53,268.68,9491.0,264.616,264.7144,264.3404,264.488,9491.0
2019-05-28 14:40:00,268.65,268.65,268.16,268.3,7436.0,264.4585,264.4585,263.9761,264.1139,7436.0
2019-05-28 14:45:00,268.4,268.78,268.29,268.64,8065.0,264.2124,264.5865,264.1041,264.4486,8065.0
2019-05-28 14:50:00,268.56,268.61,268.18,268.2,9000.0,264.3699,264.4191,263.9958,264.0155,9000.0
2019-05-28 14:55:00,268.02,268.14,267.5,267.59,10005.0,263.8383,263.9564,263.3264,263.415,10005.0
2019-05-28 15:00:00,267.59,267.62,267.0,267.23,27322.0,263.415,263.4445,262.8342,263.0606,27322.0
2019-05-28 15:05:00,267.31,267.96,267.3,267.83,9100.0,263.1394,263.7792,263.1295,263.6513,9100.0
2019-05-28 15:10:00,267.79,267.84,267.29,267.58,10345.0,263.6119,263.6611,263.1197,263.4052,10345.0
2019-05-28 15:15:00,267.67,267.93,267.65,267.78,6997.0,263.4938,263.7497,263.4741,263.6021,6997.0
2019-05-28 15:20:00,267.83,267.85,267.48,267.83,11243.0,263.6513,263.671,263.3067,263.6513,11243.0
2019-05-28 15:25:00,267.73,267.8,267.18,267.21,14825.0,263.5528,263.6217,263.0114,263.0409,14825.0
2019-05-28 15:30:00,267.18,267.35,266.77,266.78,10484.0,263.0114,263.1788,262.6078,262.6177,10484.0
2019-05-28 15:35:00,266.72,267.19,266.51,266.83,16896.0,262.5586,263.0213,262.3519,262.6669,16896.0
2019-05-28 15:40:00,266.66,266.75,266.02,266.17,10875.0,262.4995,262.5881,261.8695,262.0172,10875.0
2019-05-28 15:45:00,266.18,266.83,266.18,266.69,18686.0,262.027,262.6669,262.027,262.5291,18686.0
2019-05-28 15:50:00,266.75,267.18,266.67,267.15,30232.0,262.5881,263.0114,262.5094,262.9819,30232.0
2019-05-28 15:55:00,267.08,267.1,266.19,266.31,98998.0,262.913,262.9327,262.0369,262.155,98998.0
2019-05-29 09:30:00,262.84,264.53,262.6,263.99,52980.0,258.7391,260.4028,258.5029,259.8712,52980.0
2019-05-29 09:35:00,263.95,264.01,262.48,262.49,11898.0,259.8318,259.8909,258.3847,258.3946,11898.0
2019-05-29 09:40:00,262.3,264.22,262.3,263.97,37852.0,258.2076,260.0976,258.2076,259.8515,37852.0
2019-05-29 09:45:00,264.11,264.24,263.44,263.44,24792.0,259.9893,260.1173,259.3298,259.3298,24792.0
2019-05-29 09:50:00,263.31,263.7,262.93,263.7,11148.0,259.2018,259.5857,258.8277,259.5857,11148.0
2019-05-29 09:55:00,263.84,264.35,263.77,264.35,5200.0,259.7235,260.2256,259.6546,260.2256,5200.0
2019-05-29 10:00:00,264.49,264.6,263.69,263.78,7929.0,260.3634,260.4717,259.5759,259.6645,7929.0
2019-05-29 10:05:00,263.7,264.25,263.61,264.18,9922.0,259.5857,260.1271,259.4971,260.0582,9922.0
2019-05-29 10:10:00,264.18,264.19,263.36,264.12,11575.0,260.0582,260.0681,259.251,259.9992,11575.0
2019-05-29 10:15:00,264.11,264.42,263.91,263.91,23470.0,259.9893,260.2945,259.7924,259.7924,23470.0
2019-05-29 10:20:00,263.97,264.1,263.52,263.52,4587.0,259.8515,259.9795,259.4085,259.4085,4587.0
2019-05-29 10:25:00,263.43,264.51,263.43,264.51,5100.0,259.3199,260.3831,259.3199,260.3831,5100.0
2019-05-29 10:30:00,264.33,264.56,264.07,264.48,5884.0,260.2059,260.4323,259.9499,260.3535,5884.0
2019-05-29 10:35:00,264.38,264.38,263.64,263.98,3730.0,260.2551,260.2551,259.5266,259.8613,3730.0
2019-05-29 10:40:00,263.97,263.98,263.13,263.13,5600.0,259.8515,259.8613,259.0246,259.0246,5600.0
2019-05-29 10:45:00,263.04,263.35,262.76,263.23,12687.0,258.936,259.2412,258.6604,259.123,12687.0
2019-05-29 10:50:00,263.23,263.4,262.76,263.12,4797.0,259.123,259.2904,258.6604,259.0148,4797.0
2019-05-29 10:55:00,263.19,263.5,262.93,263.1,4897.0,259.0837,259.3888,258.8277,258.9951,4897.0
2019-05-29 11:00:00,263.04,263.84,262.73,263.66,6153.0,258.936,259.7235,258.6308,259.5463,6153.0
2019-05-29 11:05:00,263.52,264.42,263.35,264.19,5300.0,259.4085,260.2945,259.2412,260.0681,5300.0
2019-05-29 11:10:00,264.02,264.1,263.53,263.59,5247.0,259.9007,259.9795,259.4184,259.4774,5247.0
2019-05-29 11:15:00,263.6,263.95,263.53,263.8,5039.0,259.4873,259.8318,259.4184,259.6842,5039.0
2019-05-29 11:20:00,263.81,263.93,263.17,263.36,6248.0,259.694,259.8121,259.064,259.251,6248.0
2019-05-29 11:25:00,263.25,263.39,262.97,263.23,14896.0,259.1427,259.2805,258.8671,259.123,14896.0
2019-05-29 11:30:00,263.11,263.33,262.73,262.91,8029.0,259.0049,259.2215,258.6308,258.808,8029.0
2019-05-29 11:35:00,263.17,263.17,262.65,262.67,3392.0,259.064,259.064,258.5521,258.5718,3392.0
2019-05-29 11:40:00,262.43,262.66,262.18,262.45,3566.0,258.3355,258.5619,258.0894,258.3552,3566.0
2019-05-29 11:45:00,262.33,262.75,262.27,262.65,3368.0,258.2371,258.6505,258.178,258.5521,3368.0
2019-05-29 11:50:00,262.65,262.68,262.11,262.26,4491.0,258.5521,258.5816,258.0205,258.1682,4491.0
2019-05-29 11:55:00,262.24,262.67,262.23,262.66,4453.0,258.1485,258.5718,258.1386,258.5619,4453.0
2019-05-29 12:00:00,262.63,263.13,262.56,263.13,2844.0,258.5324,259.0246,258.4635,259.0246,2844.0
2019-05-29 12:05:00,263.14,264.05,263.07,263.79,6613.0,259.0344,259.9302,258.9655,259.6743,6613.0
2019-05-29 12:10:00,263.79,263.84,263.57,263.82,15432.0,259.6743,259.7235,259.4577,259.7038,15432.0
2019-05-29 12:15:00,263.94,264.62,263.86,264.56,4996.0,259.822,260.4914,259.7432,260.4323,4996.0
2019-05-29 12:20:00,264.54,264.67,264.32,264.41,5451.0,260.4126,260.5406,260.196,260.2846,5451.0
2019-05-29 12:25:00,264.55,265.15,264.55,264.98,3904.0,260.4224,261.0131,260.4224,260.8457,3904.0
2019-05-29 12:30:00,264.94,265.38,264.74,265.25,3028.0,260.8064,261.2395,260.6095,261.1115,3028.0
2019-05-29 12:35:00,265.07,265.35,265.07,265.34,1900.0,260.9343,261.21,260.9343,261.2001,1900.0
2019-05-29 12:40:00,265.27,265.4,264.93,265.29,14017.0,261.1312,261.2592,260.7965,261.1509,14017.0
2019-05-29 12:45:00,265.35,265.82,265.23,265.51,17401.0,261.21,261.6726,261.0918,261.3675,17401.0
2019-05-29 12:50:00,265.58,265.59,265.31,265.45,5426.0,261.4364,261.4462,261.1706,261.3084,5426.0
2019-05-29 12:55:00,265.3,265.3,264.9,264.92,5037.0,261.1607,261.1607,260.767,260.7867,5037.0
2019-05-29 13:00:00,264.89,264.95,264.47,264.52,15198.0,260.7571,260.8162,260.3437,260.3929,15198.0
2019-05-29 13:05:00,264.59,265.51,264.47,265.5,12059.0,260.4618,261.3675,260.3437,261.3576,12059.0
2019-05-29 13:10:00,265.67,265.87,265.4,265.45,6800.0,261.525,261.7219,261.2592,261.3084,6800.0
2019-05-29 13:15:00,265.26,265.33,264.54,264.72,9810.0,261.1214,261.1903,260.4126,260.5898,9810.0
2019-05-29 13:20:00,264.64,264.65,264.5,264.5,2160.0,260.511,260.5209,260.3732,260.3732,2160.0
2019-05-29 13:25:00,264.54,264.54,264.27,264.5,2167.0,260.4126,260.4126,260.1468,260.3732,2167.0
2019-05-29 13:30:00,264.45,264.73,264.35,264.67,2948.0,260.324,260.5996,260.2256,260.5406,2948.0
2019-05-29 13:35:00,264.51,264.91,264.49,264.86,2300.0,260.3831,260.7768,260.3634,260.7276,2300.0
2019-05-29 13:40:00,264.86,265.0,264.58,264.58,4101.0,260.7276,260.8654,260.452,260.452,4101.0
2019-05-29 13:45:00,264.67,265.29,264.66,265.23,16031.0,260.5406,261.1509,260.5307,261.0918,16031.0
2019-05-29 13:50:00,265.17,265.41,264.91,264.91,6926.0,261.0328,261.269,260.7768,260.7768,6926.0
2019-05-29 13:55:00,265.03,265.17,264.98,265.07,1300.0,260.895,261.0328,260.8457,260.9343,1300.0
2019-05-29 14:00:00,265.0,265.5,264.96,265.29,4080.0,260.8654,261.3576,260.8261,261.1509,4080.0
2019-05-29 14:05:00,265.27,265.42,264.92,264.92,3546.0,261.1312,261.2789,260.7867,260.7867,3546.0
2019-05-29 14:10:00,264.98,265.12,264.67,264.79,4950.0,260.8457,260.9836,260.5406,260.6587,4950.0
2019-05-29 14:15:00,264.82,264.96,264.69,264.74,11096.0,260.6882,260.8261,260.5603,260.6095,11096.0
2019-05-29 14:20:00,264.73,264.74,264.45,264.52,7738.0,260.5996,260.6095,260.324,260.3929,7738.0
2019-05-29 14:25:00,264.49,264.49,264.21,264.42,3993.0,260.3634,260.3634,260.0878,260.2945,3993.0
2019-05-29 14:30:00,264.34,264.34,263.64,263.69,6154.0,260.2157,260.2157,259.5266,259.5759,6154.0
2019-05-29 14:35:00,263.63,263.71,263.24,263.32,6035.0,259.5168,259.5956,259.1329,259.2116,6035.0
2019-05-29 14:40:00,263.44,263.45,262.83,262.84,8792.0,259.3298,259.3396,258.7293,258.7391,8792.0
2019-05-29 14:45:00,262.86,263.41,262.86,263.23,5567.0,258.7588,259.3002,258.7588,259.123,5567.0
2019-05-29 14:50:00,263.18,263.56,262.96,263.55,10723.0,259.0738,259.4479,258.8573,259.4381,10723.0
2019-05-29 14:55:00,263.48,264.0,263.39,264.0,3867.0,259.3691,259.881,259.2805,259.881,3867.0
2019-05-29 15:00:00,263.97,263.97,263.04,263.18,9296.0,259.8515,259.8515,258.936,259.0738,9296.0
2019-05-29 15:05:00,263.24,263.52,263.04,263.39,31352.0,259.1329,259.4085,258.936,259.2805,31352.0
2019-05-29 15:10:00,263.39,263.55,263.25,263.41,9567.0,259.2805,259.4381,259.1427,259.3002,9567.0
2019-05-29 15:15:00,263.36,263.56,263.28,263.47,5033.0,259.251,259.4479,259.1723,259.3593,5033.0
2019-05-29 15:20:00,263.44,263.82,263.14,263.6,18126.0,259.3298,259.7038,259.0344,259.4873,18126.0
2019-05-29 15:25:00,263.61,263.91,263.54,263.89,10823.0,259.4971,259.7924,259.4282,259.7727,10823.0
2019-05-29 15:30:00,263.83,264.24,263.56,264.24,13426.0,259.7137,260.1173,259.4479,260.1173,13426.0
2019-05-29 15:35:00,264.39,264.76,264.37,264.57,8699.0,260.2649,260.6292,260.2453,260.4421,8699.0
2019-05-29 15:40:00,264.68,265.17,264.68,264.9,11689.0,260.5504,261.0328,260.5504,260.767,11689.0
2019-05-29 15:45:00,264.79,264.83,264.53,264.53,16396.0,260.6587,260.6981,260.4028,260.4028,16396.0
2019-05-29 15:50:00,264.49,264.62,263.88,264.62,18377.0,260.3634,260.4914,259.7629,260.4914,18377.0
2019-05-29 15:55:00,264.63,265.0,264.44,264.65,50833.0,260.5012,260.8654,260.3142,260.5209,50833.0
2019-05-30 09:30:00,265.72,266.31,265.39,265.75,12810.0,261.5742,262.155,261.2493,261.6037,12810.0
2019-05-30 09:35:00,265.9,266.49,265.6,266.45,6555.0,261.7514,262.3322,261.4561,262.2928,6555.0
2019-05-30 09:40:00,266.25,266.44,265.85,266.14,9103.0,262.0959,262.283,261.7022,261.9876,9103.0
2019-05-30 09:45:00,266.28,266.44,266.01,266.05,5595.0,262.1255,262.283,261.8597,261.899,5595.0
2019-05-30 09:50:00,266.05,266.29,265.34,265.34,16132.0,261.899,262.1353,261.2001,261.2001,16132.0
2019-05-30 09:55:00,265.28,265.47,265.04,265.23,4506.0,261.1411,261.3281,260.9048,261.0918,4506.0
2019-05-30 10:00:00,265.07,265.78,264.83,265.78,3365.0,260.9343,261.6333,260.6981,261.6333,3365.0
2019-05-30 10:05:00,265.9,266.88,265.82,266.76,6058.0,261.7514,262.7161,261.6726,262.598,6058.0
2019-05-30 10:10:00,266.65,266.65,266.3,266.54,3663.0,262.4897,262.4897,262.1451,262.3814,3663.0
2019-05-30 10:15:00,266.56,267.04,266.56,266.94,5313.0,262.4011,262.8736,262.4011,262.7752,5313.0
2019-05-30 10:20:00,266.91,267.27,266.9,266.91,4278.0,262.7456,263.1,262.7358,262.7456,4278.0
2019-05-30 10:25:00,267.09,267.41,266.93,267.41,2453.0,262.9228,263.2378,262.7653,263.2378,2453.0
2019-05-30 10:30:00,267.4,267.7,267.28,267.61,2812.0,263.228,263.5233,263.1099,263.4347,2812.0
2019-05-30 10:35:00,267.61,267.84,267.36,267.45,1442.0,263.4347,263.6611,263.1886,263.2772,1442.0
2019-05-30 10:40:00,267.21,267.57,267.08,267.47,2603.0,263.0409,263.3953,262.913,263.2969,2603.0
2019-05-30 10:45:00,267.26,267.55,267.0,267.13,2400.0,263.0902,263.3756,262.8342,262.9622,2400.0
2019-05-30 10:50:00,267.22,267.23,266.65,266.67,1000.0,263.0508,263.0606,262.4897,262.5094,1000.0
2019-05-30 10:55:00,266.7,266.99,266.7,266.8,1519.0,262.5389,262.8244,262.5389,262.6373,1519.0
2019-05-30 11:00:00,266.63,266.64,266.32,266.39,3631.0,262.47,262.4798,262.1648,262.2337,3631.0
2019-05-30 11:05:00,266.38,266.62,266.24,266.41,6441.0,262.2239,262.4602,262.0861,262.2534,6441.0
2019-05-30 11:10:00,266.49,266.77,266.26,266.73,8635.0,262.3322,262.6078,262.1058,262.5684,8635.0
2019-05-30 11:15:00,266.97,267.04,266.57,266.58,2821.0,262.8047,262.8736,262.4109,262.4208,2821.0
2019-05-30 11:20:00,266.57,266.61,266.12,266.16,3869.0,262.4109,262.4503,261.968,262.0073,3869.0
2019-05-30 11:25:00,266.2,266.65,266.2,266.44,49167.0,262.0467,262.4897,262.0467,262.283,49167.0
2019-05-30 11:30:00,266.53,266.69,265.71,266.02,4140.0,262.3716,262.5291,261.5644,261.8695,4140.0
2019-05-30 11:35:00,266.04,266.29,266.03,266.25,3318.0,261.8892,262.1353,261.8794,262.0959,3318.0
2019-05-30 11:40:00,266.24,266.57,266.09,266.1,1755.0,262.0861,262.4109,261.9384,261.9483,1755.0
2019-05-30 11:45:00,266.16,266.23,265.94,266.1,2100.0,262.0073,262.0762,261.7908,261.9483,2100.0
2019-05-30 11:50:00,266.05,266.12,265.72,265.86,10001.0,261.899,261.968,261.5742,261.712,10001.0
2019-05-30 11:55:00,265.88,266.11,265.88,265.94,2340.0,261.7317,261.9581,261.7317,261.7908,2340.0
2019-05-30 12:00:00,266.04,266.08,265.83,266.0,3063.0,261.8892,261.9286,261.6825,261.8498,3063.0
2019-05-30 12:05:00,265.92,266.05,265.71,265.71,2680.0,261.7711,261.899,261.5644,261.5644,2680.0
2019-05-30 12:10:00,265.73,266.02,265.65,265.99,3744.0,261.584,261.8695,261.5053,261.84,3744.0
2019-05-30 12:15:00,266.04,266.26,265.85,266.04,1500.0,261.8892,262.1058,261.7022,261.8892,1500.0
2019-05-30 12:20:00,265.85,266.37,265.79,266.37,1600.0,261.7022,262.2141,261.6431,262.2141,1600.0
2019-05-30 12:25:00,266.31,266.35,266.19,266.19,1000.0,262.155,262.1944,262.0369,262.0369,1000.0
2019-05-30 12:30:00,266.02,266.1,265.89,266.09,1737.0,261.8695,261.9483,261.7415,261.9384,1737.0
2019-05-30 12:35:00,266.19,266.58,266.19,266.58,800.0,262.0369,262.4208,262.0369,262.4208,800.0
2019-05-30 12:40:00,266.7,266.9,266.7,266.81,1097.0,262.5389,262.7358,262.5389,262.6472,1097.0
2019-05-30 12:45:00,266.74,267.07,266.74,266.98,3600.0,262.5783,262.9031,262.5783,262.8145,3600.0
2019-05-30 12:50:00,267.1,267.23,267.06,267.06,1619.0,262.9327,263.0606,262.8933,262.8933,1619.0
2019-05-30 12:55:00,266.99,267.03,266.67,266.89,3474.0,262.8244,262.8638,262.5094,262.7259,3474.0
2019-05-30 13:00:00,266.96,267.08,266.74,266.78,2603.0,262.7948,262.913,262.5783,262.6177,2603.0
2019-05-30 13:05:00,266.68,266.9,266.68,266.87,1600.0,262.5192,262.7358,262.5192,262.7063,1600.0
2019-05-30 13:10:00,266.93,267.01,266.93,266.95,700.0,262.7653,262.8441,262.7653,262.785,700.0
2019-05-30 13:15:00,266.95,266.98,266.72,266.73,1900.0,262.785,262.8145,262.5586,262.5684,1900.0
2019-05-30 13:20:00,266.79,266.8,266.56,266.61,1364.0,262.6275,262.6373,262.4011,262.4503,1364.0
2019-05-30 13:25:00,266.53,266.68,266.45,266.68,3000.0,262.3716,262.5192,262.2928,262.5192,3000.0
2019-05-30 13:30:00,266.57,266.57,266.35,266.45,2496.0,262.4109,262.4109,262.1944,262.2928,2496.0
2019-05-30 13:35:00,266.46,266.67,266.27,266.67,5854.0,262.3026,262.5094,262.1156,262.5094,5854.0
2019-05-30 13:40:00,266.62,266.83,266.56,266.58,3114.0,262.4602,262.6669,262.4011,262.4208,3114.0
2019-05-30 13:45:00,266.62,266.75,266.55,266.74,1831.0,262.4602,262.5881,262.3912,262.5783,1831.0
2019-05-30 13:50:00,266.76,266.88,266.74,266.88,1800.0,262.598,262.7161,262.5783,262.7161,1800.0
2019-05-30 13:55:00,266.85,267.05,266.85,266.89,2877.0,262.6866,262.8834,262.6866,262.7259,2877.0
2019-05-30 14:00:00,266.88,267.02,266.82,266.97,4524.0,262.7161,262.8539,262.657,262.8047,4524.0
2019-05-30 14:05:00,266.82,266.93,266.76,266.76,4610.0,262.657,262.7653,262.598,262.598,4610.0
2019-05-30 14:10:00,266.76,267.0,266.76,266.97,3850.0,262.598,262.8342,262.598,262.8047,3850.0
2019-05-30 14:15:00,266.96,267.08,266.81,267.04,5181.0,262.7948,262.913,262.6472,262.8736,5181.0
2019-05-30 14:20:00,267.07,267.14,266.96,267.05,2106.0,262.9031,262.972,262.7948,262.8834,2106.0
2019-05-30 14:25:00,266.98,267.02,266.79,267.0,2372.0,262.8145,262.8539,262.6275,262.8342,2372.0
2019-05-30 14:30:00,266.89,266.92,266.72,266.8,1900.0,262.7259,262.7555,262.5586,262.6373,1900.0
2019-05-30 14:35:00,266.78,266.82,266.4,266.41,2434.0,262.6177,262.657,262.2436,262.2534,2434.0
2019-05-30 14:40:00,266.42,266.63,266.41,266.6,1252.0,262.2633,262.47,262.2534,262.4405,1252.0
2019-05-30 14:45:00,266.43,266.6,266.38,266.53,3408.0,262.2731,262.4405,262.2239,262.3716,3408.0
2019-05-30 14:50:00,266.53,267.05,266.53,267.05,2005.0,262.3716,262.8834,262.3716,262.8834,2005.0
2019-05-30 14:55:00,267.18,267.33,267.17,267.32,2051.0,263.0114,263.1591,263.0016,263.1492,2051.0
2019-05-30 15:00:00,267.25,267.38,267.18,267.34,4495.0,263.0803,263.2083,263.0114,263.1689,4495.0
2019-05-30 15:05:00,267.31,267.43,266.66,266.9,11265.0,263.1394,263.2575,262.4995,262.7358,11265.0
2019-05-30 15:10:00,266.92,267.73,266.92,267.56,13900.0,262.7555,263.5528,262.7555,263.3855,13900.0
2019-05-30 15:15:00,267.62,267.78,267.42,267.73,8327.0,263.4445,263.6021,263.2477,263.5528,8327.0
2019-05-30 15:20:00,267.67,268.11,267.61,268.0,9959.0,263.4938,263.9269,263.4347,263.8186,9959.0
2019-05-30 15:25:00,267.93,268.26,267.75,268.17,8139.0,263.7497,264.0746,263.5725,263.986,8139.0
2019-05-30 15:30:00,268.14,268.14,267.48,267.73,9194.0,263.9564,263.9564,263.3067,263.5528,9194.0
2019-05-30 15:35:00,267.79,268.44,267.79,268.01,8388.0,263.6119,264.2518,263.6119,263.8285,8388.0
2019-05-30 15:40:00,268.03,268.17,267.89,268.1,10942.0,263.8482,263.986,263.7103,263.9171,10942.0
2019-05-30 15:45:00,268.01,268.37,267.84,268.37,18634.0,263.8285,264.1828,263.6611,264.1828,18634.0
2019-05-30 15:50:00,268.35,268.35,267.95,267.99,19714.0,264.1632,264.1632,263.7694,263.8088,19714.0
2019-05-30 15:55:00,268.05,268.2,267.88,267.97,46838.0,263.8678,264.0155,263.7005,263.7891,46838.0
2019-05-31 09:30:00,265.54,266.63,265.01,265.33,20278.0,261.397,262.47,260.8753,261.1903,20278.0
2019-05-31 09:35:00,265.07,266.43,265.06,266.43,6526.0,260.9343,262.2731,260.9245,262.2731,6526.0
2019-05-31 09:40:00,266.22,266.34,265.49,266.02,5999.0,262.0664,262.1845,261.3478,261.8695,5999.0
2019-05-31 09:45:00,265.86,266.34,265.47,265.76,8170.0,261.712,262.1845,261.3281,261.6136,8170.0
2019-05-31 09:50:00,265.76,266.14,265.59,266.14,10013.0,261.6136,261.9876,261.4462,261.9876,10013.0
2019-05-31 09:55:00,266.28,266.95,266.05,266.81,12772.0,262.1255,262.785,261.899,262.6472,12772.0
2019-05-31 10:00:00,266.66,266.87,266.21,266.41,27651.0,262.4995,262.7063,262.0565,262.2534,27651.0
2019-05-31 10:05:00,266.22,266.46,266.06,266.28,10009.0,262.0664,262.3026,261.9089,262.1255,10009.0
2019-05-31 10:10:00,266.21,266.53,265.88,266.53,13268.0,262.0565,262.3716,261.7317,262.3716,13268.0
2019-05-31 10:15:00,266.5,266.54,266.11,266.36,6493.0,262.342,262.3814,261.9581,262.2042,6493.0
2019-05-31 10:20:00,266.28,266.95,266.25,266.69,4617.0,262.1255,262.785,262.0959,262.5291,4617.0
2019-05-31 10:25:00,266.65,267.44,266.62,267.1,12155.0,262.4897,263.2674,262.4602,262.9327,12155.0
2019-05-31 10:30:00,267.09,267.69,267.09,267.57,2927.0,262.9228,263.5135,262.9228,263.3953,2927.0
2019-05-31 10:35:00,267.64,267.81,267.21,267.32,4750.0,263.4642,263.6316,263.0409,263.1492,4750.0
2019-05-31 10:40:00,267.33,267.38,266.81,267.17,7609.0,263.1591,263.2083,262.6472,263.0016,7609.0
2019-05-31 10:45:00,267.17,267.38,266.87,267.31,1905.0,263.0016,263.2083,262.7063,263.1394,1905.0
2019-05-31 10:50:00,267.48,267.81,267.3,267.56,2294.0,263.3067,263.6316,263.1295,263.3855,2294.0
2019-05-31 10:55:00,267.49,268.18,267.3,268.17,8421.0,263.3166,263.9958,263.1295,263.986,8421.0
2019-05-31 11:00:00,268.06,268.46,267.95,268.29,4100.0,263.8777,264.2714,263.7694,264.1041,4100.0
2019-05-31 11:05:00,268.25,268.64,268.18,268.62,1382.0,264.0647,264.4486,263.9958,264.4289,1382.0
2019-05-31 11:10:00,268.52,268.66,268.42,268.63,3076.0,264.3305,264.4683,264.2321,264.4388,3076.0
2019-05-31 11:15:00,268.58,268.75,268.32,268.38,9057.0,264.3896,264.5569,264.1336,264.1927,9057.0
2019-05-31 11:20:00,268.42,269.02,268.37,268.84,4312.0,264.2321,264.8227,264.1828,264.6455,4312.0
2019-05-31 11:25:00,269.02,269.18,268.75,269.18,2788.0,264.8227,264.9802,264.5569,264.9802,2788.0
2019-05-31 11:30:00,269.28,269.29,268.96,269.09,10050.0,265.0787,265.0885,264.7636,264.8916,10050.0
2019-05-31 11:35:00,269.03,269.11,268.3,268.37,14388.0,264.8326,264.9113,264.1139,264.1828,14388.0
2019-05-31 11:40:00,268.5,268.58,268.36,268.45,38258.0,264.3108,264.3896,264.173,264.2616,38258.0
2019-05-31 11:45:00,268.57,268.8,268.51,268.56,3584.0,264.3797,264.6061,264.3207,264.3699,3584.0
2019-05-31 11:50:00,268.55,268.55,268.16,268.21,1900.0,264.36,264.36,263.9761,264.0253,1900.0
2019-05-31 11:55:00,268.06,268.34,268.0,268.28,2529.0,263.8777,264.1533,263.8186,264.0943,2529.0
2019-05-31 12:00:00,268.26,268.29,267.94,267.94,3730.0,264.0746,264.1041,263.7596,263.7596,3730.0
2019-05-31 12:05:00,268.09,268.09,267.8,267.86,1756.0,263.9072,263.9072,263.6217,263.6808,1756.0
2019-05-31 12:10:00,267.77,267.9,267.75,267.9,1832.0,263.5922,263.7202,263.5725,263.7202,1832.0
2019-05-31 12:15:00,267.88,267.97,267.82,267.97,2304.0,263.7005,263.7891,263.6414,263.7891,2304.0
2019-05-31 12:20:00,267.85,267.85,267.39,267.58,2000.0,263.671,263.671,263.2181,263.4052,2000.0
2019-05-31 12:25:00,267.63,267.76,267.32,267.32,2828.0,263.4544,263.5824,263.1492,263.1492,2828.0
2019-05-31 12:30:00,267.39,267.72,267.33,267.64,4700.0,263.2181,263.543,263.1591,263.4642,4700.0
2019-05-31 12:35:00,267.54,267.77,267.44,267.5,2125.0,263.3658,263.5922,263.2674,263.3264,2125.0
2019-05-31 12:40:00,267.57,267.6,267.4,267.54,1749.0,263.3953,263.4249,263.228,263.3658,1749.0
2019-05-31 12:45:00,267.47,267.89,267.47,267.68,1971.0,263.2969,263.7103,263.2969,263.5036,1971.0
2019-05-31 12:50:00,267.65,267.7,267.53,267.55,1200.0,263.4741,263.5233,263.356,263.3756,1200.0
2019-05-31 12:55:00,267.19,267.25,266.99,267.25,35799.0,263.0213,263.0803,262.8244,263.0803,35799.0
2019-05-31 13:00:00,267.34,267.47,267.25,267.34,4180.0,263.1689,263.2969,263.0803,263.1689,4180.0
2019-05-31 13:05:00,267.44,267.54,267.37,267.44,1550.0,263.2674,263.3658,263.1985,263.2674,1550.0
2019-05-31 13:10:00,267.64,268.16,267.6,268.16,3215.0,263.4642,263.9761,263.4249,263.9761,3215.0
2019-05-31 13:15:00,268.14,268.36,268.14,268.25,1225.0,263.9564,264.173,263.9564,264.0647,1225.0
2019-05-31 13:20:00,268.3,268.5,268.25,268.34,2812.0,264.1139,264.3108,264.0647,264.1533,2812.0
2019-05-31 13:25:00,268.3,268.5,268.24,268.5,1584.0,264.1139,264.3108,264.0549,264.3108,1584.0
2019-05-31 13:30:00,268.47,268.66,268.35,268.35,2313.0,264.2813,264.4683,264.1632,264.1632,2313.0
2019-05-31 13:35:00,268.45,268.45,268.27,268.34,1576.0,264.2616,264.2616,264.0844,264.1533,1576.0
2019-05-31 13:40:00,268.31,268.43,268.24,268.43,5098.0,264.1238,264.2419,264.0549,264.2419,5098.0
2019-05-31 13:45:00,268.45,268.57,268.43,268.52,3500.0,264.2616,264.3797,264.2419,264.3305,3500.0
2019-05-31 13:50:00,268.5,268.5,268.09,268.28,8719.0,264.3108,264.3108,263.9072,264.0943,8719.0
2019-05-31 13:55:00,268.5,268.53,268.16,268.21,6375.0,264.3108,264.3404,263.9761,264.0253,6375.0
2019-05-31 14:00:00,268.27,268.38,268.0,268.1,4921.0,264.0844,264.1927,263.8186,263.9171,4921.0
2019-05-31 14:05:00,268.0,268.16,267.88,268.01,4225.0,263.8186,263.9761,263.7005,263.8285,4225.0
2019-05-31 14:10:00,268.01,268.07,267.71,267.73,5223.0,263.8285,263.8875,263.5331,263.5528,5223.0
2019-05-31 14:15:00,267.74,267.8,267.55,267.66,4365.0,263.5627,263.6217,263.3756,263.4839,4365.0
2019-05-31 14:20:00,267.66,267.94,267.59,267.91,9334.0,263.4839,263.7596,263.415,263.73,9334.0
2019-05-31 14:25:00,267.99,267.99,267.7,267.83,3858.0,263.8088,263.8088,263.5233,263.6513,3858.0
2019-05-31 14:30:00,267.76,267.86,267.58,267.72,8613.0,263.5824,263.6808,263.4052,263.543,8613.0
2019-05-31 14:35:00,267.71,267.79,267.46,267.53,3444.0,263.5331,263.6119,263.287,263.356,3444.0
2019-05-31 14:40:00,267.55,268.09,267.54,268.09,2855.0,263.3756,263.9072,263.3658,263.9072,2855.0
2019-05-31 14:45:00,268.05,268.24,267.91,268.0,10519.0,263.8678,264.0549,263.73,263.8186,10519.0
2019-05-31 14:50:00,267.95,268.1,267.93,267.93,14740.0,263.7694,263.9171,263.7497,263.7497,14740.0
2019-05-31 14:55:00,267.89,267.96,267.66,267.76,5267.0,263.7103,263.7792,263.4839,263.5824,5267.0
2019-05-31 15:00:00,267.83,267.86,267.61,267.7,18286.0,263.6513,263.6808,263.4347,263.5233,18286.0
2019-05-31 15:05:00,267.74,267.98,267.6,267.9,20189.0,263.5627,263.7989,263.4249,263.7202,20189.0
2019-05-31 15:10:00,267.85,268.21,267.85,267.97,5938.0,263.671,264.0253,263.671,263.7891,5938.0
2019-05-31 15:15:00,268.0,268.08,267.86,268.0,6412.0,263.8186,263.8974,263.6808,263.8186,6412.0
2019-05-31 15:20:00,268.04,268.14,267.63,267.79,18000.0,263.858,263.9564,263.4544,263.6119,18000.0
2019-05-31 15:25:00,267.81,267.95,267.56,267.88,7567.0,263.6316,263.7694,263.3855,263.7005,7567.0
2019-05-31 15:30:00,267.84,268.04,267.66,267.81,57930.0,263.6611,263.858,263.4839,263.6316,57930.0
2019-05-31 15:35:00,267.71,267.74,267.24,267.26,9230.0,263.5331,263.5627,263.0705,263.0902,9230.0
2019-05-31 15:40:00,267.43,267.59,267.2,267.51,13301.0,263.2575,263.415,263.0311,263.3363,13301.0
2019-05-31 15:45:00,267.46,267.93,267.43,267.87,7720.0,263.287,263.7497,263.2575,263.6906,7720.0
2019-05-31 15:50:00,267.78,267.83,267.2,267.26,25187.0,263.6021,263.6513,263.0311,263.0902,25187.0
2019-05-31 15:55:00,267.15,267.32,266.73,267.08,79018.0,262.9819,263.1492,262.5684,262.913,79018.0
2019-06-03 09:30:00,268.29,271.15,267.38,270.78,34877.0,264.1041,266.9195,263.2083,266.5552,34877.0
2019-06-03 09:35:00,271.14,271.44,269.41,271.03,20685.0,266.9096,267.2049,265.2066,266.8013,20685.0
2019-06-03 09:40:00,270.85,271.23,270.18,270.18,11064.0,266.6242,266.9982,265.9646,265.9646,11064.0
2019-06-03 09:45:00,269.99,269.99,268.48,269.04,8191.0,265.7776,265.7776,264.2911,264.8424,8191.0
2019-06-03 09:50:00,269.05,269.38,268.66,268.66,8665.0,264.8522,265.1771,264.4683,264.4683,8665.0
2019-06-03 09:55:00,268.51,268.73,268.18,268.48,6792.0,264.3207,264.5372,263.9958,264.2911,6792.0
2019-06-03 10:00:00,268.5,268.72,267.2,267.46,22338.0,264.3108,264.5274,263.0311,263.287,22338.0
2019-06-03 10:05:00,267.5,267.76,267.21,267.23,34564.0,263.3264,263.5824,263.0409,263.0606,34564.0
2019-06-03 10:10:00,267.3,267.55,267.19,267.55,6569.0,263.1295,263.3756,263.0213,263.3756,6569.0
2019-06-03 10:15:00,267.43,268.43,267.24,268.4,9912.0,263.2575,264.2419,263.0705,264.2124,9912.0
2019-06-03 10:20:00,268.49,268.59,268.15,268.51,16050.0,264.301,264.3994,263.9663,264.3207,16050.0
2019-06-03 10:25:00,268.51,269.53,268.46,269.25,14290.0,264.3207,265.3247,264.2714,265.0491,14290.0
2019-06-03 10:30:00,269.56,269.7,269.19,269.38,13908.0,265.3543,265.4921,264.9901,265.1771,13908.0
2019-06-03 10:35:00,269.29,269.63,268.81,269.26,30000.0,265.0885,265.4232,264.616,265.059,30000.0
2019-06-03 10:40:00,269.28,269.55,269.17,269.36,11610.0,265.0787,265.3444,264.9704,265.1574,11610.0
2019-06-03 10:45:00,269.36,269.4,268.49,268.51,15962.0,265.1574,265.1968,264.301,264.3207,15962.0
2019-06-03 10:50:00,268.42,268.54,268.05,268.29,29923.0,264.2321,264.3502,263.8678,264.1041,29923.0
2019-06-03 10:55:00,268.2,268.32,267.65,268.2,13716.0,264.0155,264.1336,263.4741,264.0155,13716.0
2019-06-03 11:00:00,268.23,268.23,267.78,268.2,17218.0,264.045,264.045,263.6021,264.0155,17218.0
2019-06-03 11:05:00,268.19,268.2,267.45,267.68,12721.0,264.0057,264.0155,263.2772,263.5036,12721.0
2019-06-03 11:10:00,267.72,268.19,267.69,268.15,11504.0,263.543,264.0057,263.5135,263.9663,11504.0
2019-06-03 11:15:00,268.13,268.38,267.91,268.22,13694.0,263.9466,264.1927,263.73,264.0352,13694.0
2019-06-03 11:20:00,268.13,268.41,268.0,268.19,16488.0,263.9466,264.2222,263.8186,264.0057,16488.0
2019-06-03 11:25:00,268.13,268.13,267.76,267.92,5283.0,263.9466,263.9466,263.5824,263.7399,5283.0
2019-06-03 11:30:00,267.92,268.01,267.61,267.7,30022.0,263.7399,263.8285,263.4347,263.5233,30022.0
2019-06-03 11:35:00,267.67,267.67,267.25,267.25,3257.0,263.4938,263.4938,263.0803,263.0803,3257.0
2019-06-03 11:40:00,267.25,267.67,267.08,267.65,5427.0,263.0803,263.4938,262.913,263.4741,5427.0
2019-06-03 11:45:00,267.72,267.72,267.01,267.07,18640.0,263.543,263.543,262.8441,262.9031,18640.0
2019-06-03 11:50:00,267.12,267.21,266.77,266.88,8721.0,262.9524,263.0409,262.6078,262.7161,8721.0
2019-06-03 11:55:00,266.88,266.88,266.38,266.74,14359.0,262.7161,262.7161,262.2239,262.5783,14359.0
2019-06-03 12:00:00,266.75,266.98,266.16,266.16,36451.0,262.5881,262.8145,262.0073,262.0073,36451.0
2019-06-03 12:05:00,266.23,266.3,265.79,265.8,2467.0,262.0762,262.1451,261.6431,261.6529,2467.0
2019-06-03 12:10:00,265.96,266.2,265.52,265.75,9501.0,261.8104,262.0467,261.3773,261.6037,9501.0
2019-06-03 12:15:00,265.68,265.68,265.12,265.32,28672.0,261.5348,261.5348,260.9836,261.1804,28672.0
2019-06-03 12:20:00,265.27,265.45,265.06,265.13,11200.0,261.1312,261.3084,260.9245,260.9934,11200.0
2019-06-03 12:25:00,265.13,265.35,265.0,265.03,14962.0,260.9934,261.21,260.8654,260.895,14962.0
2019-06-03 12:30:00,265.11,265.45,265.04,265.14,23138.0,260.9737,261.3084,260.9048,261.0032,23138.0
2019-06-03 12:35:00,265.11,265.58,264.97,265.52,36192.0,260.9737,261.4364,260.8359,261.3773,36192.0
2019-06-03 12:40:00,265.56,266.18,265.46,266.13,8190.0,261.4167,262.027,261.3183,261.9778,8190.0
2019-06-03 12:45:00,266.13,266.59,265.91,266.55,6376.0,261.9778,262.4306,261.7612,262.3912,6376.0
2019-06-03 12:50:00,266.41,266.48,265.86,266.4,3613.0,262.2534,262.3223,261.712,262.2436,3613.0
2019-06-03 12:55:00,266.4,266.6,266.14,266.14,3590.0,262.2436,262.4405,261.9876,261.9876,3590.0
2019-06-03 13:00:00,266.18,266.26,265.83,265.94,11569.0,262.027,262.1058,261.6825,261.7908,11569.0
2019-06-03 13:05:00,266.0,266.43,265.98,266.43,3157.0,261.8498,262.2731,261.8301,262.2731,3157.0
2019-06-03 13:10:00,266.6,267.06,266.38,266.93,3757.0,262.4405,262.8933,262.2239,262.7653,3757.0
2019-06-03 13:15:00,266.88,267.13,266.75,266.84,9597.0,262.7161,262.9622,262.5881,262.6767,9597.0
2019-06-03 13:20:00,266.9,266.94,266.54,266.67,3292.0,262.7358,262.7752,262.3814,262.5094,3292.0
2019-06-03 13:25:00,266.85,267.95,266.77,267.2,7288.0,262.6866,263.7694,262.6078,263.0311,7288.0
2019-06-03 13:30:00,267.43,267.43,266.29,266.85,4039.0,263.2575,263.2575,262.1353,262.6866,4039.0
2019-06-03 13:35:00,266.92,267.22,266.68,267.14,4880.0,262.7555,263.0508,262.5192,262.972,4880.0
2019-06-03 13:40:00,266.96,267.95,266.9,267.61,6651.0,262.7948,263.7694,262.7358,263.4347,6651.0
2019-06-03 13:45:00,267.5,268.03,267.23,267.23,6504.0,263.3264,263.8482,263.0606,263.0606,6504.0
2019-06-03 13:50:00,267.36,267.38,266.99,267.01,2650.0,263.1886,263.2083,262.8244,262.8441,2650.0
2019-06-03 13:55:00,267.17,267.81,266.99,267.59,4727.0,263.0016,263.6316,262.8244,263.415,4727.0
2019-06-03 14:00:00,267.61,268.08,267.4,267.79,3664.0,263.4347,263.8974,263.228,263.6119,3664.0
2019-06-03 14:05:00,267.66,267.85,267.32,267.7,10156.0,263.4839,263.671,263.1492,263.5233,10156.0
2019-06-03 14:10:00,267.54,267.54,266.58,266.82,5795.0,263.3658,263.3658,262.4208,262.657,5795.0
2019-06-03 14:15:00,266.76,267.11,266.6,267.01,3640.0,262.598,262.9425,262.4405,262.8441,3640.0
2019-06-03 14:20:00,266.9,267.39,266.63,267.09,4995.0,262.7358,263.2181,262.47,262.9228,4995.0
2019-06-03 14:25:00,266.95,267.25,266.95,267.15,3824.0,262.785,263.0803,262.785,262.9819,3824.0
2019-06-03 14:30:00,267.28,267.43,266.26,266.28,5606.0,263.1099,263.2575,262.1058,262.1255,5606.0
2019-06-03 14:35:00,266.39,266.49,266.06,266.22,2303.0,262.2337,262.3322,261.9089,262.0664,2303.0
2019-06-03 14:40:00,266.26,266.55,266.21,266.35,4409.0,262.1058,262.3912,262.0565,262.1944,4409.0
2019-06-03 14:45:00,266.46,266.46,266.05,266.23,3790.0,262.3026,262.3026,261.899,262.0762,3790.0
2019-06-03 14:50:00,266.04,266.14,265.68,265.84,9565.0,261.8892,261.9876,261.5348,261.6923,9565.0
2019-06-03 14:55:00,265.87,265.93,265.54,265.71,4587.0,261.7219,261.7809,261.397,261.5644,4587.0
2019-06-03 15:00:00,265.67,265.77,264.93,265.18,10555.0,261.525,261.6234,260.7965,261.0426,10555.0
2019-06-03 15:05:00,265.17,265.71,264.9,265.22,10481.0,261.0328,261.5644,260.767,261.082,10481.0
2019-06-03 15:10:00,265.19,265.79,264.89,265.71,8194.0,261.0525,261.6431,260.7571,261.5644,8194.0
2019-06-03 15:15:00,265.75,266.2,265.51,265.88,14309.0,261.6037,262.0467,261.3675,261.7317,14309.0
2019-06-03 15:20:00,265.89,266.61,265.88,266.15,8978.0,261.7415,262.4503,261.7317,261.9975,8978.0
2019-06-03 15:25:00,266.02,266.02,265.15,265.26,9009.0,261.8695,261.8695,261.0131,261.1214,9009.0
2019-06-03 15:30:00,265.33,265.43,264.72,265.28,13957.0,261.1903,261.2887,260.5898,261.1411,13957.0
2019-06-03 15:35:00,265.29,265.7,265.14,265.35,19311.0,261.1509,261.5545,261.0032,261.21,19311.0
2019-06-03 15:40:00,265.47,265.71,265.23,265.5,15969.0,261.3281,261.5644,261.0918,261.3576,15969.0
2019-06-03 15:45:00,265.51,265.61,265.15,265.34,11828.0,261.3675,261.4659,261.0131,261.2001,11828.0
2019-06-03 15:50:00,265.35,265.84,264.86,265.32,24690.0,261.21,261.6923,260.7276,261.1804,24690.0
2019-06-03 15:55:00,265.44,265.98,265.16,265.3,66083.0,261.2986,261.8301,261.0229,261.1607,66083.0
2019-06-04 09:30:00,267.85,267.85,266.09,266.39,28607.0,263.671,263.671,261.9384,262.2337,28607.0
2019-06-04 09:35:00,266.26,266.6,265.22,265.84,14927.0,262.1058,262.4405,261.082,261.6923,14927.0
2019-06-04 09:40:00,265.73,265.73,265.12,265.22,10412.0,261.584,261.584,260.9836,261.082,10412.0
2019-06-04 09:45:00,265.23,265.77,265.16,265.41,19706.0,261.0918,261.6234,261.0229,261.269,19706.0
2019-06-04 09:50:00,265.38,266.18,265.38,265.5,21025.0,261.2395,262.027,261.2395,261.3576,21025.0
2019-06-04 09:55:00,265.49,265.94,265.47,265.71,30051.0,261.3478,261.7908,261.3281,261.5644,30051.0
2019-06-04 10:00:00,265.72,265.9,265.23,265.33,9746.0,261.5742,261.7514,261.0918,261.1903,9746.0
2019-06-04 10:05:00,265.24,265.46,264.9,264.9,17825.0,261.1017,261.3183,260.767,260.767,17825.0
2019-06-04 10:10:00,264.72,264.88,264.54,264.72,8508.0,260.5898,260.7473,260.4126,260.5898,8508.0
2019-06-04 10:15:00,264.83,266.03,264.81,265.68,12958.0,260.6981,261.8794,260.6784,261.5348,12958.0
2019-06-04 10:20:00,265.66,265.99,265.52,265.52,16227.0,261.5151,261.84,261.3773,261.3773,16227.0
2019-06-04 10:25:00,265.58,266.44,265.44,266.03,10432.0,261.4364,262.283,261.2986,261.8794,10432.0
2019-06-04 10:30:00,266.05,266.32,265.84,266.06,12899.0,261.899,262.1648,261.6923,261.9089,12899.0
2019-06-04 10:35:00,265.99,265.99,265.47,265.5,5421.0,261.84,261.84,261.3281,261.3576,5421.0
2019-06-04 10:40:00,265.43,265.48,265.15,265.38,5388.0,261.2887,261.3379,261.0131,261.2395,5388.0
2019-06-04 10:45:00,265.32,265.32,264.73,264.77,11841.0,261.1804,261.1804,260.5996,260.639,11841.0
2019-06-04 10:50:00,264.77,264.93,264.37,264.37,27836.0,260.639,260.7965,260.2453,260.2453,27836.0
2019-06-04 10:55:00,264.35,264.84,264.3,264.84,10125.0,260.2256,260.7079,260.1763,260.7079,10125.0
2019-06-04 11:00:00,264.82,265.54,264.61,265.47,6421.0,260.6882,261.397,260.4815,261.3281,6421.0
2019-06-04 11:05:00,265.62,265.84,265.45,265.52,8409.0,261.4758,261.6923,261.3084,261.3773,8409.0
2019-06-04 11:10:00,265.52,265.79,265.28,265.28,6077.0,261.3773,261.6431,261.1411,261.1411,6077.0
2019-06-04 11:15:00,265.31,265.6,265.13,265.6,16280.0,261.1706,261.4561,260.9934,261.4561,16280.0
2019-06-04 11:20:00,265.6,265.79,265.5,265.67,6103.0,261.4561,261.6431,261.3576,261.525,6103.0
2019-06-04 11:25:00,265.6,266.1,265.54,266.06,11499.0,261.4561,261.9483,261.397,261.9089,11499.0
2019-06-04 11:30:00,266.09,266.35,266.06,266.23,6159.0,261.9384,262.1944,261.9089,262.0762,6159.0
2019-06-04 11:35:00,266.23,266.41,265.47,265.6,13364.0,262.0762,262.2534,261.3281,261.4561,13364.0
2019-06-04 11:40:00,265.6,266.06,265.49,265.94,10732.0,261.4561,261.9089,261.3478,261.7908,10732.0
2019-06-04 11:45:00,265.93,266.21,265.76,266.1,6850.0,261.7809,262.0565,261.6136,261.9483,6850.0
2019-06-04 11:50:00,266.03,266.16,265.88,266.06,5919.0,261.8794,262.0073,261.7317,261.9089,5919.0
2019-06-04 11:55:00,266.09,266.39,265.83,265.95,31037.0,261.9384,262.2337,261.6825,261.8006,31037.0
2019-06-04 12:00:00,265.97,266.05,265.73,265.75,15615.0,261.8203,261.899,261.584,261.6037,15615.0
2019-06-04 12:05:00,265.75,265.96,265.6,265.69,12804.0,261.6037,261.8104,261.4561,261.5447,12804.0
2019-06-04 12:10:00,265.63,265.63,265.26,265.27,16274.0,261.4856,261.4856,261.1214,261.1312,16274.0
2019-06-04 12:15:00,265.26,265.37,265.11,265.28,8805.0,261.1214,261.2297,260.9737,261.1411,8805.0
2019-06-04 12:20:00,265.35,265.61,265.29,265.57,8104.0,261.21,261.4659,261.1509,261.4265,8104.0
2019-06-04 12:25:00,265.66,265.94,265.56,265.78,10804.0,261.5151,261.7908,261.4167,261.6333,10804.0
2019-06-04 12:30:00,265.74,265.82,265.37,265.37,7052.0,261.5939,261.6726,261.2297,261.2297,7052.0
2019-06-04 12:35:00,265.49,265.68,265.39,265.57,9039.0,261.3478,261.5348,261.2493,261.4265,9039.0
2019-06-04 12:40:00,265.53,265.95,265.47,265.95,6251.0,261.3872,261.8006,261.3281,261.8006,6251.0
2019-06-04 12:45:00,265.94,266.2,265.83,266.2,10837.0,261.7908,262.0467,261.6825,262.0467,10837.0
2019-06-04 12:50:00,266.19,266.72,266.18,266.67,6307.0,262.0369,262.5586,262.027,262.5094,6307.0
2019-06-04 12:55:00,266.67,266.89,266.37,266.42,6600.0,262.5094,262.7259,262.2141,262.2633,6600.0
2019-06-04 13:00:00,266.37,266.45,266.19,266.36,7800.0,262.2141,262.2928,262.0369,262.2042,7800.0
2019-06-04 13:05:00,266.34,266.5,266.26,266.49,8170.0,262.1845,262.342,262.1058,262.3322,8170.0
2019-06-04 13:10:00,266.54,266.6,266.4,266.44,6460.0,262.3814,262.4405,262.2436,262.283,6460.0
2019-06-04 13:15:00,266.49,266.78,266.29,266.78,12320.0,262.3322,262.6177,262.1353,262.6177,12320.0
2019-06-04 13:20:00,266.76,266.87,266.55,266.81,6259.0,262.598,262.7063,262.3912,262.6472,6259.0
2019-06-04 13:25:00,266.93,267.39,266.91,267.36,3850.0,262.7653,263.2181,262.7456,263.1886,3850.0
2019-06-04 13:30:00,267.32,267.99,267.31,267.83,7496.0,263.1492,263.8088,263.1394,263.6513,7496.0
2019-06-04 13:35:00,267.8,268.13,267.71,268.04,6191.0,263.6217,263.9466,263.5331,263.858,6191.0
2019-06-04 13:40:00,268.1,268.38,268.02,268.02,6060.0,263.9171,264.1927,263.8383,263.8383,6060.0
2019-06-04 13:45:00,268.02,268.16,267.87,268.15,2725.0,263.8383,263.9761,263.6906,263.9663,2725.0
2019-06-04 13:50:00,268.22,268.37,268.07,268.14,6189.0,264.0352,264.1828,263.8875,263.9564,6189.0
2019-06-04 13:55:00,268.05,268.48,268.05,268.39,5271.0,263.8678,264.2911,263.8678,264.2025,5271.0
2019-06-04 14:00:00,268.34,268.48,268.21,268.22,7015.0,264.1533,264.2911,264.0253,264.0352,7015.0
2019-06-04 14:05:00,268.18,268.3,267.96,268.21,4698.0,263.9958,264.1139,263.7792,264.0253,4698.0
2019-06-04 14:10:00,268.27,268.45,268.24,268.35,6550.0,264.0844,264.2616,264.0549,264.1632,6550.0
2019-06-04 14:15:00,268.36,268.36,268.04,268.27,3951.0,264.173,264.173,263.858,264.0844,3951.0
2019-06-04 14:20:00,268.29,268.38,268.19,268.33,7313.0,264.1041,264.1927,264.0057,264.1435,7313.0
2019-06-04 14:25:00,268.33,268.33,267.9,267.95,7202.0,264.1435,264.1435,263.7202,263.7694,7202.0
2019-06-04 14:30:00,267.98,268.31,267.88,268.21,5589.0,263.7989,264.1238,263.7005,264.0253,5589.0
2019-06-04 14:35:00,268.17,268.27,268.04,268.17,6509.0,263.986,264.0844,263.858,263.986,6509.0
2019-06-04 14:40:00,268.14,268.24,268.08,268.19,5803.0,263.9564,264.0549,263.8974,264.0057,5803.0
2019-06-04 14:45:00,268.24,268.42,268.05,268.13,7224.0,264.0549,264.2321,263.8678,263.9466,7224.0
2019-06-04 14:50:00,268.15,268.21,267.99,268.14,7200.0,263.9663,264.0253,263.8088,263.9564,7200.0
2019-06-04 14:55:00,268.18,268.26,268.03,268.03,5181.0,263.9958,264.0746,263.8482,263.8482,5181.0
2019-06-04 15:00:00,268.06,268.16,267.98,268.03,6842.0,263.8777,263.9761,263.7989,263.8482,6842.0
2019-06-04 15:05:00,268.03,268.11,267.95,268.1,13207.0,263.8482,263.9269,263.7694,263.9171,13207.0
2019-06-04 15:10:00,268.06,268.19,267.81,268.05,10460.0,263.8777,264.0057,263.6316,263.8678,10460.0
2019-06-04 15:15:00,268.08,268.08,267.78,267.94,6400.0,263.8974,263.8974,263.6021,263.7596,6400.0
2019-06-04 15:20:00,267.94,268.05,267.8,267.82,16097.0,263.7596,263.8678,263.6217,263.6414,16097.0
2019-06-04 15:25:00,267.88,268.0,267.8,268.0,8168.0,263.7005,263.8186,263.6217,263.8186,8168.0
2019-06-04 15:30:00,268.04,268.11,267.82,268.0,14158.0,263.858,263.9269,263.6414,263.8186,14158.0
2019-06-04 15:35:00,268.0,268.07,267.86,268.06,17819.0,263.8186,263.8875,263.6808,263.8777,17819.0
2019-06-04 15:40:00,268.08,268.18,267.82,267.9,19496.0,263.8974,263.9958,263.6414,263.7202,19496.0
2019-06-04 15:45:00,267.9,268.15,267.77,267.97,18382.0,263.7202,263.9663,263.5922,263.7891,18382.0
2019-06-04 15:50:00,267.98,268.04,267.66,267.8,38004.0,263.7989,263.858,263.4839,263.6217,38004.0
2019-06-04 15:55:00,267.8,268.46,267.69,268.0,76890.0,263.6217,264.2714,263.5135,263.8186,76890.0
2019-06-05 09:30:00,271.81,274.13,270.69,272.64,49803.0,267.5692,269.853,266.4667,268.3862,49803.0
2019-06-05 09:35:00,272.45,272.95,271.75,272.73,31932.0,268.1992,268.6914,267.5101,268.4748,31932.0
2019-06-05 09:40:00,272.89,273.7,272.7,273.54,18595.0,268.6323,269.4297,268.4453,269.2722,18595.0
2019-06-05 09:45:00,273.83,274.09,273.08,273.9,57040.0,269.5577,269.8136,268.8194,269.6266,57040.0
2019-06-05 09:50:00,274.06,274.18,273.15,273.53,28884.0,269.7841,269.9022,268.8883,269.2623,28884.0
2019-06-05 09:55:00,273.67,275.0,273.59,274.75,22663.0,269.4002,270.7094,269.3214,270.4633,22663.0
2019-06-05 10:00:00,274.83,274.99,274.11,274.23,31405.0,270.5421,270.6996,269.8333,269.9514,31405.0
2019-06-05 10:05:00,274.34,274.93,274.28,274.52,26150.0,270.0597,270.6405,270.0006,270.2369,26150.0
2019-06-05 10:10:00,274.53,274.87,274.53,274.86,19414.0,270.2467,270.5814,270.2467,270.5716,19414.0
2019-06-05 10:15:00,274.79,274.89,274.43,274.88,22496.0,270.5027,270.6011,270.1483,270.5913,22496.0
2019-06-05 10:20:00,274.86,274.86,273.86,274.13,24120.0,270.5716,270.5716,269.5872,269.853,24120.0
2019-06-05 10:25:00,274.06,274.25,273.49,273.56,12964.0,269.7841,269.9711,269.223,269.2919,12964.0
2019-06-05 10:30:00,273.62,273.67,273.15,273.5,8635.0,269.3509,269.4002,268.8883,269.2328,8635.0
2019-06-05 10:35:00,273.53,273.54,272.93,273.25,20965.0,269.2623,269.2722,268.6717,268.9867,20965.0
2019-06-05 10:40:00,273.17,273.26,272.5,272.85,27842.0,268.908,268.9966,268.2484,268.593,27842.0
2019-06-05 10:45:00,272.84,272.85,272.33,272.4,27649.0,268.5831,268.593,268.0811,268.15,27649.0
2019-06-05 10:50:00,272.32,272.61,271.93,272.26,14896.0,268.0712,268.3567,267.6873,268.0122,14896.0
2019-06-05 10:55:00,272.37,272.44,271.75,272.25,37128.0,268.1204,268.1893,267.5101,268.0023,37128.0
2019-06-05 11:00:00,272.3,272.46,272.04,272.27,73429.0,268.0515,268.209,267.7956,268.022,73429.0
2019-06-05 11:05:00,272.4,272.4,271.69,271.74,16671.0,268.15,268.15,267.451,267.5003,16671.0
2019-06-05 11:10:00,271.8,272.16,271.66,271.94,18943.0,267.5593,267.9137,267.4215,267.6971,18943.0
2019-06-05 11:15:00,271.87,271.98,271.4,271.54,10926.0,267.6282,267.7365,267.1656,267.3034,10926.0
2019-06-05 11:20:00,271.58,272.23,271.58,271.98,14607.0,267.3428,267.9826,267.3428,267.7365,14607.0
2019-06-05 11:25:00,271.96,272.22,271.61,271.95,21597.0,267.7168,267.9728,267.3723,267.707,21597.0
2019-06-05 11:30:00,272.01,272.1,270.98,271.04,24473.0,267.7661,267.8547,266.7521,266.8112,24473.0
2019-06-05 11:35:00,271.05,271.31,271.0,271.19,12230.0,266.821,267.077,266.7718,266.9589,12230.0
2019-06-05 11:40:00,271.11,271.11,270.39,270.39,12683.0,266.8801,266.8801,266.1713,266.1713,12683.0
2019-06-05 11:45:00,270.37,270.46,270.0,270.06,25787.0,266.1516,266.2402,265.7874,265.8465,25787.0
2019-06-05 11:50:00,270.13,270.57,270.0,270.4,32695.0,265.9154,266.3485,265.7874,266.1812,32695.0
2019-06-05 11:55:00,270.42,270.63,270.25,270.49,20837.0,266.2009,266.4076,266.0335,266.2698,20837.0
2019-06-05 12:00:00,270.45,270.9,270.44,270.65,15636.0,266.2304,266.6734,266.2206,266.4273,15636.0
2019-06-05 12:05:00,270.66,270.97,270.57,270.95,5753.0,266.4371,266.7423,266.3485,266.7226,5753.0
2019-06-05 12:10:00,270.93,271.03,270.57,270.57,7152.0,266.7029,266.8013,266.3485,266.3485,7152.0
2019-06-05 12:15:00,270.52,270.78,270.48,270.78,12439.0,266.2993,266.5552,266.2599,266.5552,12439.0
2019-06-05 12:20:00,270.79,271.59,270.79,271.57,18412.0,266.5651,267.3526,266.5651,267.3329,18412.0
2019-06-05 12:25:00,271.57,272.04,271.57,272.0,6689.0,267.3329,267.7956,267.3329,267.7562,6689.0
2019-06-05 12:30:00,271.99,271.99,271.05,271.3,6743.0,267.7464,267.7464,266.821,267.0671,6743.0
2019-06-05 12:35:00,271.3,271.64,271.3,271.63,5651.0,267.0671,267.4018,267.0671,267.392,5651.0
2019-06-05 12:40:00,271.69,271.94,271.69,271.87,5985.0,267.451,267.6971,267.451,267.6282,5985.0
2019-06-05 12:45:00,271.82,272.03,271.72,271.94,8763.0,267.579,267.7857,267.4806,267.6971,8763.0
2019-06-05 12:50:00,271.97,272.25,271.93,272.21,18000.0,267.7267,268.0023,267.6873,267.9629,18000.0
2019-06-05 12:55:00,272.14,272.25,271.94,272.0,5344.0,267.894,268.0023,267.6971,267.7562,5344.0
2019-06-05 13:00:00,272.0,272.22,271.87,272.22,10608.0,267.7562,267.9728,267.6282,267.9728,10608.0
2019-06-05 13:05:00,272.17,272.32,272.02,272.31,6581.0,267.9236,268.0712,267.7759,268.0614,6581.0
2019-06-05 13:10:00,272.32,272.42,271.97,271.97,8545.0,268.0712,268.1697,267.7267,267.7267,8545.0
2019-06-05 13:15:00,271.94,272.2,271.84,271.96,3373.0,267.6971,267.9531,267.5987,267.7168,3373.0
2019-06-05 13:20:00,271.98,272.18,271.92,272.11,4579.0,267.7365,267.9334,267.6775,267.8645,4579.0
2019-06-05 13:25:00,272.1,272.31,272.09,272.26,3145.0,267.8547,268.0614,267.8448,268.0122,3145.0
2019-06-05 13:30:00,272.25,272.27,271.86,272.07,11142.0,268.0023,268.022,267.6184,267.8251,11142.0
2019-06-05 13:35:00,272.17,272.53,272.12,272.5,26235.0,267.9236,268.2779,267.8743,268.2484,26235.0
2019-06-05 13:40:00,272.62,273.25,272.52,273.13,8243.0,268.3665,268.9867,268.2681,268.8686,8243.0
2019-06-05 13:45:00,273.17,273.49,273.05,273.25,7317.0,268.908,269.223,268.7898,268.9867,7317.0
2019-06-05 13:50:00,273.2,273.54,273.14,273.51,3843.0,268.9375,269.2722,268.8784,269.2427,3843.0
2019-06-05 13:55:00,273.32,273.65,273.11,273.6,5049.0,269.0556,269.3805,268.8489,269.3312,5049.0
2019-06-05 14:00:00,273.59,273.7,273.43,273.7,5153.0,269.3214,269.4297,269.1639,269.4297,5153.0
2019-06-05 14:05:00,273.69,274.2,273.58,274.2,15288.0,269.4198,269.9219,269.3116,269.9219,15288.0
2019-06-05 14:10:00,274.18,274.58,273.98,274.29,10394.0,269.9022,270.296,269.7053,270.0105,10394.0
2019-06-05 14:15:00,274.39,274.39,273.96,274.06,4078.0,270.1089,270.1089,269.6856,269.7841,4078.0
2019-06-05 14:20:00,274.13,274.52,274.08,274.25,9077.0,269.853,270.2369,269.8038,269.9711,9077.0
2019-06-05 14:25:00,274.31,274.35,274.1,274.27,3816.0,270.0302,270.0695,269.8234,269.9908,3816.0
2019-06-05 14:30:00,274.26,274.37,274.2,274.37,4588.0,269.981,270.0892,269.9219,270.0892,4588.0
2019-06-05 14:35:00,274.38,274.57,274.24,274.28,15930.0,270.0991,270.2861,269.9613,270.0006,15930.0
2019-06-05 14:40:00,274.38,274.64,274.36,274.54,7195.0,270.0991,270.355,270.0794,270.2566,7195.0
2019-06-05 14:45:00,274.48,274.73,274.45,274.61,13300.0,270.1975,270.4436,270.168,270.3255,13300.0
2019-06-05 14:50:00,274.57,274.7,274.32,274.36,20506.0,270.2861,270.4141,270.04,270.0794,20506.0
2019-06-05 14:55:00,274.32,274.38,274.12,274.25,9372.0,270.04,270.0991,269.8431,269.9711,9372.0
2019-06-05 15:00:00,274.21,274.58,273.98,274.55,10579.0,269.9317,270.296,269.7053,270.2664,10579.0
2019-06-05 15:05:00,274.57,274.9,274.35,274.5,18071.0,270.2861,270.611,270.0695,270.2172,18071.0
2019-06-05 15:10:00,274.56,274.89,274.44,274.73,13463.0,270.2763,270.6011,270.1581,270.4436,13463.0
2019-06-05 15:15:00,274.73,274.98,274.51,274.86,7039.0,270.4436,270.6897,270.2271,270.5716,7039.0
2019-06-05 15:20:00,274.95,275.05,274.84,274.86,9931.0,270.6602,270.7586,270.5519,270.5716,9931.0
2019-06-05 15:25:00,274.79,274.95,274.62,274.86,12505.0,270.5027,270.6602,270.3353,270.5716,12505.0
2019-06-05 15:30:00,274.8,274.82,274.42,274.57,14253.0,270.5125,270.5322,270.1385,270.2861,14253.0
2019-06-05 15:35:00,274.62,274.76,274.16,274.63,14341.0,270.3353,270.4732,269.8825,270.3452,14341.0
2019-06-05 15:40:00,274.64,275.14,274.59,275.14,15099.0,270.355,270.8472,270.3058,270.8472,15099.0
2019-06-05 15:45:00,275.14,275.25,274.98,275.24,29534.0,270.8472,270.9555,270.6897,270.9457,29534.0
2019-06-05 15:50:00,275.21,275.74,275.2,275.56,39286.0,270.9161,271.4379,270.9063,271.2607,39286.0
2019-06-05 15:55:00,275.63,275.71,274.65,274.88,86972.0,271.3296,271.4083,270.3649,270.5913,86972.0
2019-06-06 09:30:00,275.77,276.24,275.34,275.66,28759.0,271.4674,271.9301,271.0441,271.3591,28759.0
2019-06-06 09:35:00,275.74,276.04,275.57,275.8,9032.0,271.4379,271.7332,271.2705,271.4969,9032.0
2019-06-06 09:40:00,275.8,276.03,275.01,275.25,13483.0,271.4969,271.7233,270.7192,270.9555,13483.0
2019-06-06 09:45:00,275.25,275.57,274.79,275.56,36813.0,270.9555,271.2705,270.5027,271.2607,36813.0
2019-06-06 09:50:00,275.68,276.17,275.67,276.11,9373.0,271.3788,271.8612,271.369,271.8021,9373.0
2019-06-06 09:55:00,276.22,276.61,276.22,276.44,4900.0,271.9104,272.2943,271.9104,272.1269,4900.0
2019-06-06 10:00:00,276.48,276.65,276.17,276.41,15645.0,272.1663,272.3337,271.8612,272.0974,15645.0
2019-06-06 10:05:00,276.47,277.14,276.47,277.04,13231.0,272.1565,272.816,272.1565,272.7176,13231.0
2019-06-06 10:10:00,277.14,277.15,276.5,277.01,5249.0,272.816,272.8259,272.186,272.688,5249.0
2019-06-06 10:15:00,277.01,277.37,276.83,277.25,4564.0,272.688,273.0424,272.5109,272.9243,4564.0
2019-06-06 10:20:00,277.31,277.54,276.9,276.97,75935.0,272.9834,273.2098,272.5798,272.6487,75935.0
2019-06-06 10:25:00,277.01,277.3,276.32,276.35,24110.0,272.688,272.9735,272.0088,272.0383,24110.0
2019-06-06 10:30:00,276.41,276.98,276.23,276.79,11559.0,272.0974,272.6585,271.9202,272.4715,11559.0
2019-06-06 10:35:00,276.69,276.95,276.51,276.72,24261.0,272.373,272.629,272.1958,272.4026,24261.0
2019-06-06 10:40:00,276.85,277.1,276.53,276.67,5899.0,272.5305,272.7766,272.2155,272.3534,5899.0
2019-06-06 10:45:00,276.68,276.72,276.38,276.55,12160.0,272.3632,272.4026,272.0679,272.2352,12160.0
2019-06-06 10:50:00,276.57,276.86,276.47,276.47,13542.0,272.2549,272.5404,272.1565,272.1565,13542.0
2019-06-06 10:55:00,276.46,276.68,276.14,276.5,5580.0,272.1466,272.3632,271.8316,272.186,5580.0
2019-06-06 11:00:00,276.39,276.75,276.09,276.41,18669.0,272.0777,272.4321,271.7824,272.0974,18669.0
2019-06-06 11:05:00,276.41,276.64,276.18,276.6,9305.0,272.0974,272.3238,271.871,272.2844,9305.0
2019-06-06 11:10:00,276.43,276.57,276.21,276.53,3500.0,272.1171,272.2549,271.9005,272.2155,3500.0
2019-06-06 11:15:00,276.61,276.86,276.33,276.49,4100.0,272.2943,272.5404,272.0187,272.1762,4100.0
2019-06-06 11:20:00,276.61,276.75,276.14,276.33,12539.0,272.2943,272.4321,271.8316,272.0187,12539.0
2019-06-06 11:25:00,276.4,276.4,276.08,276.38,9454.0,272.0876,272.0876,271.7726,272.0679,9454.0
2019-06-06 11:30:00,276.43,276.44,275.86,275.95,8898.0,272.1171,272.1269,271.556,271.6446,8898.0
2019-06-06 11:35:00,275.85,275.92,275.72,275.91,2803.0,271.5461,271.6151,271.4182,271.6052,2803.0
2019-06-06 11:40:00,275.72,276.11,275.61,275.64,5596.0,271.4182,271.8021,271.3099,271.3394,5596.0
2019-06-06 11:45:00,275.65,275.86,275.28,275.3,5837.0,271.3493,271.556,270.985,271.0047,5837.0
2019-06-06 11:50:00,275.38,275.57,275.17,275.32,4760.0,271.0835,271.2705,270.8768,271.0244,4760.0
2019-06-06 11:55:00,275.37,275.47,275.21,275.35,2601.0,271.0736,271.1721,270.9161,271.0539,2601.0
2019-06-06 12:00:00,275.31,275.33,275.14,275.18,4466.0,271.0146,271.0343,270.8472,270.8866,4466.0
2019-06-06 12:05:00,275.08,275.22,274.86,275.18,3410.0,270.7882,270.926,270.5716,270.8866,3410.0
2019-06-06 12:10:00,275.1,275.16,274.98,275.04,3250.0,270.8078,270.8669,270.6897,270.7488,3250.0
2019-06-06 12:15:00,275.09,275.13,274.81,275.13,2500.0,270.798,270.8374,270.5224,270.8374,2500.0
2019-06-06 12:20:00,275.06,275.14,274.9,274.9,2815.0,270.7685,270.8472,270.611,270.611,2815.0
2019-06-06 12:25:00,274.91,275.0,274.64,274.78,4221.0,270.6208,270.7094,270.355,270.4928,4221.0
2019-06-06 12:30:00,274.8,275.12,274.77,275.07,3309.0,270.5125,270.8275,270.483,270.7783,3309.0
2019-06-06 12:35:00,275.08,275.1,274.77,274.78,3084.0,270.7882,270.8078,270.483,270.4928,3084.0
2019-06-06 12:40:00,274.76,274.98,274.76,274.95,3186.0,270.4732,270.6897,270.4732,270.6602,3186.0
2019-06-06 12:45:00,274.96,275.33,274.95,275.33,3600.0,270.67,271.0343,270.6602,271.0343,3600.0
2019-06-06 12:50:00,275.14,275.24,275.08,275.09,1500.0,270.8472,270.9457,270.7882,270.798,1500.0
2019-06-06 12:55:00,275.12,275.15,274.97,275.0,5602.0,270.8275,270.8571,270.6799,270.7094,5602.0
2019-06-06 13:00:00,275.04,275.04,274.72,274.76,8543.0,270.7488,270.7488,270.4338,270.4732,8543.0
2019-06-06 13:05:00,274.81,274.87,274.66,274.75,4583.0,270.5224,270.5814,270.3747,270.4633,4583.0
2019-06-06 13:10:00,274.65,275.1,274.65,274.95,4400.0,270.3649,270.8078,270.3649,270.6602,4400.0
2019-06-06 13:15:00,275.07,275.07,274.74,274.87,3621.0,270.7783,270.7783,270.4535,270.5814,3621.0
2019-06-06 13:20:00,274.84,275.0,274.61,274.98,5772.0,270.5519,270.7094,270.3255,270.6897,5772.0
2019-06-06 13:25:00,274.95,275.37,274.84,275.28,13926.0,270.6602,271.0736,270.5519,270.985,13926.0
2019-06-06 13:30:00,275.35,275.47,275.33,275.36,1361.0,271.0539,271.1721,271.0343,271.0638,1361.0
2019-06-06 13:35:00,275.34,275.38,275.2,275.23,2212.0,271.0441,271.0835,270.9063,270.9358,2212.0
2019-06-06 13:40:00,275.28,275.52,275.28,275.46,1929.0,270.985,271.2213,270.985,271.1622,1929.0
2019-06-06 13:45:00,275.5,275.66,275.44,275.56,2930.0,271.2016,271.3591,271.1425,271.2607,2930.0
2019-06-06 13:50:00,275.59,275.6,275.44,275.54,2416.0,271.2902,271.3,271.1425,271.241,2416.0
2019-06-06 13:55:00,275.6,275.65,275.49,275.51,913.0,271.3,271.3493,271.1918,271.2114,913.0
2019-06-06 14:00:00,275.46,275.68,275.27,275.56,3300.0,271.1622,271.3788,270.9752,271.2607,3300.0
2019-06-06 14:05:00,275.56,275.61,275.5,275.59,2225.0,271.2607,271.3099,271.2016,271.2902,2225.0
2019-06-06 14:10:00,275.66,275.95,275.66,275.9,4577.0,271.3591,271.6446,271.3591,271.5954,4577.0
2019-06-06 14:15:00,275.82,276.1,275.82,276.06,3455.0,271.5166,271.7922,271.5166,271.7529,3455.0
2019-06-06 14:20:00,276.06,276.06,275.79,275.9,3024.0,271.7529,271.7529,271.4871,271.5954,3024.0
2019-06-06 14:25:00,275.9,275.92,275.29,275.29,9141.0,271.5954,271.6151,270.9949,270.9949,9141.0
2019-06-06 14:30:00,275.31,275.98,275.28,275.92,7647.0,271.0146,271.6741,270.985,271.6151,7647.0
2019-06-06 14:35:00,275.81,275.89,275.51,275.82,3600.0,271.5068,271.5855,271.2114,271.5166,3600.0
2019-06-06 14:40:00,275.86,276.28,275.7,276.08,2850.0,271.556,271.9694,271.3985,271.7726,2850.0
2019-06-06 14:45:00,276.17,276.24,275.94,275.94,4458.0,271.8612,271.9301,271.6347,271.6347,4458.0
2019-06-06 14:50:00,276.08,276.18,276.04,276.12,2439.0,271.7726,271.871,271.7332,271.8119,2439.0
2019-06-06 14:55:00,276.23,276.34,276.11,276.27,4093.0,271.9202,272.0285,271.8021,271.9596,4093.0
2019-06-06 15:00:00,276.31,276.5,276.11,276.34,4475.0,271.999,272.186,271.8021,272.0285,4475.0
2019-06-06 15:05:00,276.34,276.69,276.33,276.6,5427.0,272.0285,272.373,272.0187,272.2844,5427.0
2019-06-06 15:10:00,276.59,276.74,276.54,276.65,5005.0,272.2746,272.4223,272.2254,272.3337,5005.0
2019-06-06 15:15:00,276.67,277.01,276.63,276.87,13704.0,272.3534,272.688,272.314,272.5502,13704.0
2019-06-06 15:20:00,276.98,277.15,276.76,277.15,5883.0,272.6585,272.8259,272.4419,272.8259,5883.0
2019-06-06 15:25:00,277.24,277.54,277.18,277.48,6292.0,272.9145,273.2098,272.8554,273.1507,6292.0
2019-06-06 15:30:00,277.42,278.05,277.33,278.04,13582.0,273.0916,273.7118,273.0031,273.702,13582.0
2019-06-06 15:35:00,278.04,278.16,277.66,277.98,15358.0,273.702,273.8201,273.3279,273.6429,15358.0
2019-06-06 15:40:00,277.94,277.94,277.47,277.59,25130.0,273.6035,273.6035,273.1409,273.259,25130.0
2019-06-06 15:45:00,277.55,277.68,277.34,277.66,26898.0,273.2196,273.3476,273.0129,273.3279,26898.0
2019-06-06 15:50:00,277.59,277.82,276.81,276.87,34150.0,273.259,273.4854,272.4912,272.5502,34150.0
2019-06-06 15:55:00,276.91,277.04,276.04,276.32,123124.0,272.5896,272.7176,271.7332,272.0088,123124.0
2019-06-07 09:30:00,278.92,278.92,277.53,277.83,46514.0,274.5682,274.5682,273.1999,273.4953,46514.0
2019-06-07 09:35:00,278.0,278.73,277.59,278.44,13597.0,273.6626,274.3812,273.259,274.0957,13597.0
2019-06-07 09:40:00,278.76,278.87,278.38,278.6,4843.0,274.4107,274.519,274.0367,274.2532,4843.0
2019-06-07 09:45:00,278.55,278.92,278.39,278.56,14079.0,274.204,274.5682,274.0465,274.2139,14079.0
2019-06-07 09:50:00,278.75,278.83,278.44,278.68,12952.0,274.4009,274.4796,274.0957,274.332,12952.0
2019-06-07 09:55:00,278.67,278.83,278.28,278.75,16888.0,274.3221,274.4796,273.9382,274.4009,16888.0
2019-06-07 10:00:00,278.75,278.75,278.32,278.5,12904.0,274.4009,274.4009,273.9776,274.1548,12904.0
2019-06-07 10:05:00,278.63,278.78,278.23,278.51,17451.0,274.2828,274.4304,273.889,274.1646,17451.0
2019-06-07 10:10:00,278.52,278.6,278.19,278.21,5916.0,274.1745,274.2532,273.8496,273.8693,5916.0
2019-06-07 10:15:00,278.32,278.64,278.12,278.16,12247.0,273.9776,274.2926,273.7807,273.8201,12247.0
2019-06-07 10:20:00,278.05,278.17,277.72,278.16,13996.0,273.7118,273.8299,273.387,273.8201,13996.0
2019-06-07 10:25:00,278.18,278.61,277.99,278.61,14053.0,273.8398,274.2631,273.6528,274.2631,14053.0
2019-06-07 10:30:00,278.63,279.09,278.56,278.92,18161.0,274.2828,274.7356,274.2139,274.5682,18161.0
2019-06-07 10:35:00,279.09,279.38,279.0,279.31,3774.0,274.7356,275.0211,274.647,274.9522,3774.0
2019-06-07 10:40:00,279.33,279.74,279.24,279.74,10245.0,274.9718,275.3755,274.8833,275.3755,10245.0
2019-06-07 10:45:00,279.64,279.93,279.54,279.78,3784.0,275.277,275.5625,275.1786,275.4148,3784.0
2019-06-07 10:50:00,279.92,280.22,279.8,279.84,62628.0,275.5526,275.848,275.4345,275.4739,62628.0
2019-06-07 10:55:00,279.92,280.22,279.77,280.21,24764.0,275.5526,275.848,275.405,275.8381,24764.0
2019-06-07 11:00:00,280.16,280.64,279.9,280.59,19244.0,275.7889,276.2614,275.533,276.2122,19244.0
2019-06-07 11:05:00,280.67,280.7,280.02,280.14,15003.0,276.2909,276.3205,275.6511,275.7692,15003.0
2019-06-07 11:10:00,280.16,280.45,280.06,280.23,9524.0,275.7889,276.0744,275.6905,275.8578,9524.0
2019-06-07 11:15:00,280.22,280.82,280.04,280.8,15245.0,275.848,276.4386,275.6708,276.4189,15245.0
2019-06-07 11:20:00,280.8,281.33,280.8,280.98,10495.0,276.4189,276.9406,276.4189,276.5961,10495.0
2019-06-07 11:25:00,280.94,280.97,280.54,280.66,4466.0,276.5567,276.5863,276.163,276.2811,4466.0
2019-06-07 11:30:00,280.66,280.83,280.55,280.64,5471.0,276.2811,276.4484,276.1728,276.2614,5471.0
2019-06-07 11:35:00,280.64,280.8,280.19,280.42,5300.0,276.2614,276.4189,275.8184,276.0448,5300.0
2019-06-07 11:40:00,280.49,280.75,280.39,280.39,3841.0,276.1138,276.3697,276.0153,276.0153,3841.0
2019-06-07 11:45:00,280.51,280.71,280.36,280.71,4347.0,276.1334,276.3303,275.9858,276.3303,4347.0
2019-06-07 11:50:00,280.72,281.22,280.65,281.06,9491.0,276.3402,276.8324,276.2713,276.6749,9491.0
2019-06-07 11:55:00,281.14,281.4,281.1,281.37,10322.0,276.7536,277.0096,276.7142,276.98,10322.0
2019-06-07 12:00:00,281.3,281.43,281.12,281.21,8568.0,276.9111,277.0391,276.7339,276.8225,8568.0
2019-06-07 12:05:00,281.37,281.61,281.29,281.51,8356.0,276.98,277.2163,276.9013,277.1178,8356.0
2019-06-07 12:10:00,281.42,281.89,281.19,281.82,8128.0,277.0292,277.4919,276.8028,277.423,8128.0
2019-06-07 12:15:00,281.77,281.95,281.72,281.94,4203.0,277.3738,277.551,277.3246,277.5411,4203.0
2019-06-07 12:20:00,282.0,282.03,281.73,281.74,4662.0,277.6002,277.6297,277.3344,277.3442,4662.0
2019-06-07 12:25:00,281.75,281.87,281.54,281.73,8650.0,277.3541,277.4722,277.1474,277.3344,8650.0
2019-06-07 12:30:00,281.75,282.31,281.75,282.28,5158.0,277.3541,277.9054,277.3541,277.8758,5158.0
2019-06-07 12:35:00,282.38,282.51,281.84,282.02,7030.0,277.9743,278.1022,277.4427,277.6199,7030.0
2019-06-07 12:40:00,282.0,282.12,281.89,282.11,5101.0,277.6002,277.7183,277.4919,277.7085,5101.0
2019-06-07 12:45:00,282.06,282.07,281.69,281.71,6470.0,277.6593,277.6691,277.295,277.3147,6470.0
2019-06-07 12:50:00,281.75,281.76,281.21,281.41,6847.0,277.3541,277.3639,276.8225,277.0194,6847.0
2019-06-07 12:55:00,281.41,281.79,281.4,281.74,10382.0,277.0194,277.3935,277.0096,277.3442,10382.0
2019-06-07 13:00:00,281.71,281.92,281.64,281.92,6179.0,277.3147,277.5214,277.2458,277.5214,6179.0
2019-06-07 13:05:00,281.96,282.01,281.39,281.48,10759.0,277.5608,277.61,276.9997,277.0883,10759.0
2019-06-07 13:10:00,281.5,281.54,281.36,281.42,8993.0,277.108,277.1474,276.9702,277.0292,8993.0
2019-06-07 13:15:00,281.43,281.48,281.15,281.36,5537.0,277.0391,277.0883,276.7635,276.9702,5537.0
2019-06-07 13:20:00,281.36,281.51,281.05,281.15,5551.0,276.9702,277.1178,276.665,276.7635,5551.0
2019-06-07 13:25:00,281.15,281.19,280.95,281.0,4119.0,276.7635,276.8028,276.5666,276.6158,4119.0
2019-06-07 13:30:00,281.01,281.66,281.01,281.63,2281.0,276.6256,277.2655,276.6256,277.236,2281.0
2019-06-07 13:35:00,281.62,281.76,281.62,281.73,4350.0,277.2261,277.3639,277.2261,277.3344,4350.0
2019-06-07 13:40:00,281.79,281.92,281.67,281.75,4869.0,277.3935,277.5214,277.2753,277.3541,4869.0
2019-06-07 13:45:00,281.77,281.94,281.65,281.94,10656.0,277.3738,277.5411,277.2557,277.5411,10656.0
2019-06-07 13:50:00,281.9,282.07,281.82,281.97,4789.0,277.5018,277.6691,277.423,277.5707,4789.0
2019-06-07 13:55:00,281.97,282.22,281.94,282.2,3522.0,277.5707,277.8168,277.5411,277.7971,3522.0
2019-06-07 14:00:00,282.14,282.18,281.85,281.97,5471.0,277.738,277.7774,277.4525,277.5707,5471.0
2019-06-07 14:05:00,281.99,282.17,281.89,282.15,7492.0,277.5903,277.7675,277.4919,277.7479,7492.0
2019-06-07 14:10:00,282.13,282.15,281.74,281.77,9571.0,277.7282,277.7479,277.3442,277.3738,9571.0
2019-06-07 14:15:00,281.77,281.84,281.71,281.8,3585.0,277.3738,277.4427,277.3147,277.4033,3585.0
2019-06-07 14:20:00,281.8,282.12,281.7,282.12,11827.0,277.4033,277.7183,277.3049,277.7183,11827.0
2019-06-07 14:25:00,282.19,282.38,282.09,282.16,8799.0,277.7872,277.9743,277.6888,277.7577,8799.0
2019-06-07 14:30:00,282.1,282.34,282.08,282.28,8377.0,277.6986,277.9349,277.6789,277.8758,8377.0
2019-06-07 14:35:00,282.28,282.3,282.0,282.0,6671.0,277.8758,277.8955,277.6002,277.6002,6671.0
2019-06-07 14:40:00,281.97,282.0,281.76,281.77,4677.0,277.5707,277.6002,277.3639,277.3738,4677.0
2019-06-07 14:45:00,281.73,281.77,281.12,281.12,6505.0,277.3344,277.3738,276.7339,276.7339,6505.0
2019-06-07 14:50:00,281.04,281.37,281.03,281.32,4481.0,276.6552,276.98,276.6453,276.9308,4481.0
2019-06-07 14:55:00,281.28,281.31,281.2,281.31,4772.0,276.8914,276.921,276.8127,276.921,4772.0
2019-06-07 15:00:00,281.31,281.67,281.24,281.42,8048.0,276.921,277.2753,276.852,277.0292,8048.0
2019-06-07 15:05:00,281.44,281.56,281.3,281.5,6460.0,277.0489,277.1671,276.9111,277.108,6460.0
2019-06-07 15:10:00,281.54,282.01,281.54,281.95,6749.0,277.1474,277.61,277.1474,277.551,6749.0
2019-06-07 15:15:00,281.89,282.04,281.82,281.88,9926.0,277.4919,277.6396,277.423,277.4821,9926.0
2019-06-07 15:20:00,281.92,282.34,281.71,282.23,8819.0,277.5214,277.9349,277.3147,277.8266,8819.0
2019-06-07 15:25:00,282.23,282.35,282.14,282.14,10642.0,277.8266,277.9447,277.738,277.738,10642.0
2019-06-07 15:30:00,282.13,282.23,281.93,282.08,11759.0,277.7282,277.8266,277.5313,277.6789,11759.0
2019-06-07 15:35:00,282.08,282.25,282.01,282.19,8602.0,277.6789,277.8463,277.61,277.7872,8602.0
2019-06-07 15:40:00,282.21,282.33,282.11,282.13,15005.0,277.8069,277.925,277.7085,277.7282,15005.0
2019-06-07 15:45:00,282.1,282.1,281.54,281.76,17090.0,277.6986,277.6986,277.1474,277.3639,17090.0
2019-06-07 15:50:00,281.79,281.87,281.22,281.35,25963.0,277.3935,277.4722,276.8324,276.9603,25963.0
2019-06-07 15:55:00,281.41,281.95,281.39,281.59,67909.0,277.0194,277.551,276.9997,277.1966,67909.0
2019-06-10 09:30:00,282.87,284.64,282.7,284.6,20569.0,278.4566,280.199,278.2893,280.1596,20569.0
2019-06-10 09:35:00,284.38,284.51,283.54,283.98,9572.0,279.9431,280.071,279.1162,279.5493,9572.0
2019-06-10 09:40:00,283.81,284.47,283.66,284.42,3339.0,279.382,280.0317,279.2343,279.9824,3339.0
2019-06-10 09:45:00,284.43,284.64,284.22,284.4,4677.0,279.9923,280.199,279.7856,279.9627,4677.0
2019-06-10 09:50:00,284.37,284.38,283.88,284.12,22514.0,279.9332,279.9431,279.4509,279.6871,22514.0
2019-06-10 09:55:00,284.13,284.77,284.13,284.77,10790.0,279.697,280.327,279.697,280.327,10790.0
2019-06-10 10:00:00,284.68,284.76,284.26,284.31,10083.0,280.2384,280.3171,279.8249,279.8741,10083.0
2019-06-10 10:05:00,284.41,284.6,284.32,284.59,14740.0,279.9726,280.1596,279.884,280.1498,14740.0
2019-06-10 10:10:00,284.41,284.49,283.82,283.9,5848.0,279.9726,280.0513,279.3918,279.4705,5848.0
2019-06-10 10:15:00,283.98,284.19,283.68,284.19,1778.0,279.5493,279.756,279.254,279.756,1778.0
2019-06-10 10:20:00,284.18,284.18,283.58,283.74,3041.0,279.7462,279.7462,279.1555,279.313,3041.0
2019-06-10 10:25:00,283.78,283.91,283.16,283.39,2525.0,279.3524,279.4804,278.7421,278.9685,2525.0
2019-06-10 10:30:00,283.34,283.44,283.24,283.44,1875.0,278.9193,279.0177,278.8208,279.0177,1875.0
2019-06-10 10:35:00,283.44,283.68,283.44,283.45,6251.0,279.0177,279.254,279.0177,279.0276,6251.0
2019-06-10 10:40:00,283.29,283.49,283.15,283.28,3066.0,278.8701,279.0669,278.7322,278.8602,3066.0
2019-06-10 10:45:00,283.12,283.35,283.11,283.27,4175.0,278.7027,278.9291,278.6929,278.8504,4175.0
2019-06-10 10:50:00,283.23,283.44,283.14,283.34,9313.0,278.811,279.0177,278.7224,278.9193,9313.0
2019-06-10 10:55:00,283.28,283.32,282.76,282.79,6266.0,278.8602,278.8996,278.3483,278.3779,6266.0
2019-06-10 11:00:00,282.74,282.97,282.74,282.83,2024.0,278.3286,278.5551,278.3286,278.4172,2024.0
2019-06-10 11:05:00,282.88,282.89,282.66,282.66,2335.0,278.4665,278.4763,278.2499,278.2499,2335.0
2019-06-10 11:10:00,282.84,283.02,282.7,282.71,1769.0,278.4271,278.6043,278.2893,278.2991,1769.0
2019-06-10 11:15:00,282.7,282.76,282.54,282.76,1983.0,278.2893,278.3483,278.1318,278.3483,1983.0
2019-06-10 11:20:00,282.69,282.9,282.57,282.9,2303.0,278.2794,278.4861,278.1613,278.4861,2303.0
2019-06-10 11:25:00,282.98,283.34,282.98,283.34,1812.0,278.5649,278.9193,278.5649,278.9193,1812.0
2019-06-10 11:30:00,283.33,283.48,282.95,283.48,9567.0,278.9094,279.0571,278.5354,279.0571,9567.0
2019-06-10 11:35:00,283.41,283.63,283.28,283.63,2238.0,278.9882,279.2048,278.8602,279.2048,2238.0
2019-06-10 11:40:00,283.65,283.86,283.45,283.45,9703.0,279.2244,279.4312,279.0276,279.0276,9703.0
2019-06-10 11:45:00,283.39,283.67,283.39,283.51,4020.0,278.9685,279.2441,278.9685,279.0866,4020.0
2019-06-10 11:50:00,283.51,283.63,283.38,283.46,6612.0,279.0866,279.2048,278.9587,279.0374,6612.0
2019-06-10 11:55:00,283.44,283.44,283.13,283.38,5033.0,279.0177,279.0177,278.7126,278.9587,5033.0
2019-06-10 12:00:00,283.39,283.39,283.0,283.0,2075.0,278.9685,278.9685,278.5846,278.5846,2075.0
2019-06-10 12:05:00,282.96,283.05,282.6,282.6,4247.0,278.5452,278.6338,278.1908,278.1908,4247.0
2019-06-10 12:10:00,282.6,282.83,282.6,282.83,3775.0,278.1908,278.4172,278.1908,278.4172,3775.0
2019-06-10 12:15:00,282.83,283.22,282.83,283.04,2504.0,278.4172,278.8012,278.4172,278.624,2504.0
2019-06-10 12:20:00,283.09,283.39,282.95,283.35,2079.0,278.6732,278.9685,278.5354,278.9291,2079.0
2019-06-10 12:25:00,283.38,283.57,283.38,283.43,2901.0,278.9587,279.1457,278.9587,279.0079,2901.0
2019-06-10 12:30:00,283.33,283.5,283.3,283.44,2402.0,278.9094,279.0768,278.8799,279.0177,2402.0
2019-06-10 12:35:00,283.39,283.51,283.37,283.51,1501.0,278.9685,279.0866,278.9488,279.0866,1501.0
2019-06-10 12:40:00,283.46,283.57,283.41,283.56,10997.0,279.0374,279.1457,278.9882,279.1359,10997.0
2019-06-10 12:45:00,283.49,283.89,283.44,283.77,3554.0,279.0669,279.4607,279.0177,279.3426,3554.0
2019-06-10 12:50:00,283.75,283.75,283.36,283.51,3701.0,279.3229,279.3229,278.939,279.0866,3701.0
2019-06-10 12:55:00,283.42,283.44,283.26,283.26,1900.0,278.998,279.0177,278.8405,278.8405,1900.0
2019-06-10 13:00:00,283.32,283.94,283.32,283.71,7274.0,278.8996,279.5099,278.8996,279.2835,7274.0
2019-06-10 13:05:00,283.62,283.64,283.28,283.52,7407.0,279.1949,279.2146,278.8602,279.0965,7407.0
2019-06-10 13:10:00,283.5,283.56,283.28,283.56,7282.0,279.0768,279.1359,278.8602,279.1359,7282.0
2019-06-10 13:15:00,283.57,283.57,283.38,283.52,1848.0,279.1457,279.1457,278.9587,279.0965,1848.0
2019-06-10 13:20:00,283.52,283.82,283.49,283.59,6407.0,279.0965,279.3918,279.0669,279.1654,6407.0
2019-06-10 13:25:00,283.59,283.74,283.43,283.68,2950.0,279.1654,279.313,279.0079,279.254,2950.0
2019-06-10 13:30:00,283.74,283.95,283.69,283.94,2900.0,279.313,279.5198,279.2638,279.5099,2900.0
2019-06-10 13:35:00,283.99,284.21,283.99,284.21,5063.0,279.5591,279.7757,279.5591,279.7757,5063.0
2019-06-10 13:40:00,284.2,284.24,283.95,283.99,2515.0,279.7659,279.8052,279.5198,279.5591,2515.0
2019-06-10 13:45:00,283.82,284.03,283.81,284.03,1446.0,279.3918,279.5985,279.382,279.5985,1446.0
2019-06-10 13:50:00,284.06,284.07,283.91,284.07,2900.0,279.6281,279.6379,279.4804,279.6379,2900.0
2019-06-10 13:55:00,284.02,284.25,284.02,284.16,2951.0,279.5887,279.8151,279.5887,279.7265,2951.0
2019-06-10 14:00:00,284.16,284.16,283.66,283.9,4806.0,279.7265,279.7265,279.2343,279.4705,4806.0
2019-06-10 14:05:00,283.88,284.0,283.79,283.85,2758.0,279.4509,279.569,279.3623,279.4213,2758.0
2019-06-10 14:10:00,283.85,283.91,283.68,283.68,2305.0,279.4213,279.4804,279.254,279.254,2305.0
2019-06-10 14:15:00,283.74,283.75,283.58,283.62,5354.0,279.313,279.3229,279.1555,279.1949,5354.0
2019-06-10 14:20:00,283.65,283.7,283.51,283.67,2733.0,279.2244,279.2737,279.0866,279.2441,2733.0
2019-06-10 14:25:00,283.68,283.72,283.49,283.55,5301.0,279.254,279.2934,279.0669,279.126,5301.0
2019-06-10 14:30:00,283.54,283.76,283.28,283.57,12261.0,279.1162,279.3327,278.8602,279.1457,12261.0
2019-06-10 14:35:00,283.53,283.69,283.44,283.63,8846.0,279.1063,279.2638,279.0177,279.2048,8846.0
2019-06-10 14:40:00,283.62,283.76,283.57,283.62,4218.0,279.1949,279.3327,279.1457,279.1949,4218.0
2019-06-10 14:45:00,283.7,283.89,283.63,283.85,8672.0,279.2737,279.4607,279.2048,279.4213,8672.0
2019-06-10 14:50:00,283.84,283.84,283.64,283.75,9061.0,279.4115,279.4115,279.2146,279.3229,9061.0
2019-06-10 14:55:00,283.75,283.82,283.63,283.76,15122.0,279.3229,279.3918,279.2048,279.3327,15122.0
2019-06-10 15:00:00,283.76,284.15,283.76,284.06,4944.0,279.3327,279.7166,279.3327,279.6281,4944.0
2019-06-10 15:05:00,284.05,284.28,283.98,284.28,6905.0,279.6182,279.8446,279.5493,279.8446,6905.0
2019-06-10 15:10:00,284.37,284.37,283.97,283.97,6175.0,279.9332,279.9332,279.5395,279.5395,6175.0
2019-06-10 15:15:00,283.98,284.21,283.87,284.13,5241.0,279.5493,279.7757,279.441,279.697,5241.0
2019-06-10 15:20:00,284.07,284.07,283.58,283.75,9063.0,279.6379,279.6379,279.1555,279.3229,9063.0
2019-06-10 15:25:00,283.74,283.88,283.58,283.77,8854.0,279.313,279.4509,279.1555,279.3426,8854.0
2019-06-10 15:30:00,283.73,284.1,283.57,283.98,5427.0,279.3032,279.6674,279.1457,279.5493,5427.0
2019-06-10 15:35:00,283.84,283.88,283.51,283.51,5262.0,279.4115,279.4509,279.0866,279.0866,5262.0
2019-06-10 15:40:00,283.55,283.76,283.33,283.47,11495.0,279.126,279.3327,278.9094,279.0473,11495.0
2019-06-10 15:45:00,283.51,283.74,283.32,283.55,6743.0,279.0866,279.313,278.8996,279.126,6743.0
2019-06-10 15:50:00,283.51,283.9,283.42,283.83,18664.0,279.0866,279.4705,278.998,279.4016,18664.0
2019-06-10 15:55:00,283.81,283.96,283.47,283.71,41371.0,279.382,279.5296,279.0473,279.2835,41371.0
2019-06-11 09:30:00,286.58,287.71,285.06,286.75,41471.0,282.1087,283.2211,280.6124,282.2761,41471.0
2019-06-11 09:35:00,286.65,287.48,286.58,287.21,29039.0,282.1776,282.9947,282.1087,282.7289,29039.0
2019-06-11 09:40:00,287.3,288.07,287.12,287.66,21469.0,282.8175,283.5755,282.6403,283.1719,21469.0
2019-06-11 09:45:00,287.75,287.75,286.74,287.07,16389.0,283.2605,283.2605,282.2662,282.5911,16389.0
2019-06-11 09:50:00,286.99,287.0,285.96,286.17,13796.0,282.5123,282.5222,281.4984,281.7051,13796.0
2019-06-11 09:55:00,286.17,286.26,285.3,285.33,13854.0,281.7051,281.7937,280.8487,280.8782,13854.0
2019-06-11 10:00:00,285.27,285.44,284.94,285.18,10400.0,280.8192,280.9865,280.4943,280.7306,10400.0
2019-06-11 10:05:00,285.18,285.5,284.85,284.94,5378.0,280.7306,281.0456,280.4057,280.4943,5378.0
2019-06-11 10:10:00,284.77,284.77,284.11,284.47,6459.0,280.327,280.327,279.6773,280.0317,6459.0
2019-06-11 10:15:00,284.38,284.78,284.03,284.62,5471.0,279.9431,280.3368,279.5985,280.1793,5471.0
2019-06-11 10:20:00,284.79,285.02,284.61,285.02,4244.0,280.3467,280.5731,280.1695,280.5731,4244.0
2019-06-11 10:25:00,285.05,285.41,284.81,285.41,3179.0,280.6026,280.957,280.3663,280.957,3179.0
2019-06-11 10:30:00,285.5,285.52,285.17,285.24,4910.0,281.0456,281.0653,280.7207,280.7896,4910.0
2019-06-11 10:35:00,285.16,285.16,284.37,284.94,5697.0,280.7109,280.7109,279.9332,280.4943,5697.0
2019-06-11 10:40:00,284.8,284.98,284.43,284.47,4977.0,280.3565,280.5337,279.9923,280.0317,4977.0
2019-06-11 10:45:00,284.51,285.03,284.51,285.02,8981.0,280.071,280.5829,280.071,280.5731,8981.0
2019-06-11 10:50:00,284.96,285.05,284.6,284.95,9843.0,280.514,280.6026,280.1596,280.5042,9843.0
2019-06-11 10:55:00,285.05,285.32,285.02,285.28,13355.0,280.6026,280.8684,280.5731,280.829,13355.0
2019-06-11 11:00:00,285.32,285.5,285.19,285.45,7067.0,280.8684,281.0456,280.7404,280.9964,7067.0
2019-06-11 11:05:00,285.45,285.5,284.77,285.1,20192.0,280.9964,281.0456,280.327,280.6518,20192.0
2019-06-11 11:10:00,285.11,285.56,285.11,285.37,8726.0,280.6617,281.1046,280.6617,280.9176,8726.0
2019-06-11 11:15:00,285.19,285.49,285.12,285.47,14774.0,280.7404,281.0357,280.6715,281.0161,14774.0
2019-06-11 11:20:00,285.48,285.57,285.18,285.4,22726.0,281.0259,281.1145,280.7306,280.9471,22726.0
2019-06-11 11:25:00,285.31,285.4,284.38,284.38,8325.0,280.8585,280.9471,279.9431,279.9431,8325.0
2019-06-11 11:30:00,284.33,284.33,283.86,283.86,3399.0,279.8938,279.8938,279.4312,279.4312,3399.0
2019-06-11 11:35:00,283.93,283.93,283.36,283.36,2373.0,279.5001,279.5001,278.939,278.939,2373.0
2019-06-11 11:40:00,283.41,283.54,283.16,283.44,6353.0,278.9882,279.1162,278.7421,279.0177,6353.0
2019-06-11 11:45:00,283.38,283.44,283.29,283.37,5550.0,278.9587,279.0177,278.8701,278.9488,5550.0
2019-06-11 11:50:00,283.43,284.43,283.36,284.43,22276.0,279.0079,279.9923,278.939,279.9923,22276.0
2019-06-11 11:55:00,284.33,284.34,284.07,284.15,13700.0,279.8938,279.9037,279.6379,279.7166,13700.0
2019-06-11 12:00:00,284.15,284.26,283.75,283.78,4629.0,279.7166,279.8249,279.3229,279.3524,4629.0
2019-06-11 12:05:00,283.84,283.84,283.35,283.49,25800.0,279.4115,279.4115,278.9291,279.0669,25800.0
2019-06-11 12:10:00,283.39,283.39,282.81,283.15,6956.0,278.9685,278.9685,278.3976,278.7322,6956.0
2019-06-11 12:15:00,283.11,283.11,282.83,282.94,2929.0,278.6929,278.6929,278.4172,278.5255,2929.0
2019-06-11 12:20:00,283.09,283.3,283.01,283.28,2725.0,278.6732,278.8799,278.5944,278.8602,2725.0
2019-06-11 12:25:00,283.35,283.42,283.33,283.33,907.0,278.9291,278.998,278.9094,278.9094,907.0
2019-06-11 12:30:00,283.29,283.54,283.29,283.45,2100.0,278.8701,279.1162,278.8701,279.0276,2100.0
2019-06-11 12:35:00,283.31,283.36,283.15,283.26,1900.0,278.8898,278.939,278.7322,278.8405,1900.0
2019-06-11 12:40:00,283.3,283.39,283.2,283.2,1833.0,278.8799,278.9685,278.7815,278.7815,1833.0
2019-06-11 12:45:00,283.16,283.35,282.86,282.86,4675.0,278.7421,278.9291,278.4468,278.4468,4675.0
2019-06-11 12:50:00,282.93,283.17,282.92,283.1,6832.0,278.5157,278.7519,278.5058,278.683,6832.0
2019-06-11 12:55:00,282.99,283.07,282.43,282.54,5987.0,278.5747,278.6535,278.0235,278.1318,5987.0
2019-06-11 13:00:00,282.54,282.96,282.51,282.95,1575.0,278.1318,278.5452,278.1022,278.5354,1575.0
2019-06-11 13:05:00,283.02,283.12,282.89,283.09,2225.0,278.6043,278.7027,278.4763,278.6732,2225.0
2019-06-11 13:10:00,283.06,283.39,282.84,283.25,2940.0,278.6437,278.9685,278.4271,278.8307,2940.0
2019-06-11 13:15:00,283.38,283.74,283.38,283.74,8281.0,278.9587,279.313,278.9587,279.313,8281.0
2019-06-11 13:20:00,283.83,283.83,283.39,283.41,2750.0,279.4016,279.4016,278.9685,278.9882,2750.0
2019-06-11 13:25:00,283.45,283.78,283.4,283.78,3202.0,279.0276,279.3524,278.9783,279.3524,3202.0
2019-06-11 13:30:00,283.65,283.89,283.54,283.86,2737.0,279.2244,279.4607,279.1162,279.4312,2737.0
2019-06-11 13:35:00,283.78,284.13,283.77,284.09,2550.0,279.3524,279.697,279.3426,279.6576,2550.0
2019-06-11 13:40:00,284.09,284.19,283.91,284.15,3924.0,279.6576,279.756,279.4804,279.7166,3924.0
2019-06-11 13:45:00,284.15,284.17,283.98,284.16,6113.0,279.7166,279.7363,279.5493,279.7265,6113.0
2019-06-11 13:50:00,284.13,284.44,284.13,284.43,2701.0,279.697,280.0021,279.697,279.9923,2701.0
2019-06-11 13:55:00,284.44,284.88,284.44,284.82,8842.0,280.0021,280.4353,280.0021,280.3762,8842.0
2019-06-11 14:00:00,284.84,285.05,284.83,284.89,6268.0,280.3959,280.6026,280.386,280.4451,6268.0
2019-06-11 14:05:00,284.89,284.89,284.53,284.66,8643.0,280.4451,280.4451,280.0907,280.2187,8643.0
2019-06-11 14:10:00,284.58,284.71,284.33,284.71,5549.0,280.1399,280.2679,279.8938,280.2679,5549.0
2019-06-11 14:15:00,284.79,284.9,284.56,284.9,6891.0,280.3467,280.4549,280.1202,280.4549,6891.0
2019-06-11 14:20:00,284.9,284.93,284.81,284.85,4835.0,280.4549,280.4845,280.3663,280.4057,4835.0
2019-06-11 14:25:00,284.77,284.84,284.7,284.77,3903.0,280.327,280.3959,280.2581,280.327,3903.0
2019-06-11 14:30:00,284.74,284.95,284.52,284.64,5135.0,280.2974,280.5042,280.0809,280.199,5135.0
2019-06-11 14:35:00,284.57,284.57,284.32,284.38,13257.0,280.1301,280.1301,279.884,279.9431,13257.0
2019-06-11 14:40:00,284.31,284.31,283.98,284.03,14751.0,279.8741,279.8741,279.5493,279.5985,14751.0
2019-06-11 14:45:00,283.99,283.99,283.61,283.88,14513.0,279.5591,279.5591,279.1851,279.4509,14513.0
2019-06-11 14:50:00,283.87,284.0,283.72,283.89,10645.0,279.441,279.569,279.2934,279.4607,10645.0
2019-06-11 14:55:00,283.89,283.97,283.68,283.94,6385.0,279.4607,279.5395,279.254,279.5099,6385.0
2019-06-11 15:00:00,283.93,284.05,283.67,283.75,5675.0,279.5001,279.6182,279.2441,279.3229,5675.0
2019-06-11 15:05:00,283.83,284.21,283.73,284.21,5506.0,279.4016,279.7757,279.3032,279.7757,5506.0
2019-06-11 15:10:00,284.18,284.4,284.07,284.1,4501.0,279.7462,279.9627,279.6379,279.6674,4501.0
2019-06-11 15:15:00,284.0,284.16,284.0,284.07,5061.0,279.569,279.7265,279.569,279.6379,5061.0
2019-06-11 15:20:00,284.1,284.44,284.07,284.44,6147.0,279.6674,280.0021,279.6379,280.0021,6147.0
2019-06-11 15:25:00,284.45,284.5,284.28,284.48,3894.0,280.012,280.0612,279.8446,280.0415,3894.0
2019-06-11 15:30:00,284.46,285.02,284.4,284.97,6699.0,280.0218,280.5731,279.9627,280.5239,6699.0
2019-06-11 15:35:00,284.97,285.0,284.56,284.77,7216.0,280.5239,280.5534,280.1202,280.327,7216.0
2019-06-11 15:40:00,284.76,284.88,284.61,284.76,7686.0,280.3171,280.4353,280.1695,280.3171,7686.0
2019-06-11 15:45:00,284.8,284.88,284.69,284.76,7246.0,280.3565,280.4353,280.2482,280.3171,7246.0
2019-06-11 15:50:00,284.75,284.99,284.56,284.99,18408.0,280.3073,280.5435,280.1202,280.5435,18408.0
2019-06-11 15:55:00,284.93,285.29,284.8,285.12,37310.0,280.4845,280.8389,280.3565,280.6715,37310.0
2019-06-12 09:30:00,284.85,285.66,284.85,284.97,17469.0,280.4057,281.2031,280.4057,280.5239,17469.0
2019-06-12 09:35:00,284.7,285.12,284.47,284.77,13049.0,280.2581,280.6715,280.0317,280.327,13049.0
2019-06-12 09:40:00,284.67,284.91,284.15,284.21,8800.0,280.2285,280.4648,279.7166,279.7757,8800.0
2019-06-12 09:45:00,284.18,284.59,284.14,284.23,4817.0,279.7462,280.1498,279.7068,279.7954,4817.0
2019-06-12 09:50:00,284.21,284.33,283.97,284.06,2525.0,279.7757,279.8938,279.5395,279.6281,2525.0
2019-06-12 09:55:00,284.21,284.57,284.09,284.42,2374.0,279.7757,280.1301,279.6576,279.9824,2374.0
2019-06-12 10:00:00,284.31,284.66,284.1,284.47,3544.0,279.8741,280.2187,279.6674,280.0317,3544.0
2019-06-12 10:05:00,284.46,284.65,283.89,283.96,4838.0,280.0218,280.2088,279.4607,279.5296,4838.0
2019-06-12 10:10:00,284.04,284.25,283.74,283.81,13100.0,279.6084,279.8151,279.313,279.382,13100.0
2019-06-12 10:15:00,283.73,284.1,283.73,283.81,3055.0,279.3032,279.6674,279.3032,279.382,3055.0
2019-06-12 10:20:00,283.84,283.95,283.63,283.69,3540.0,279.4115,279.5198,279.2048,279.2638,3540.0
2019-06-12 10:25:00,283.54,283.54,283.0,283.0,5541.0,279.1162,279.1162,278.5846,278.5846,5541.0
2019-06-12 10:30:00,283.21,283.33,282.95,283.3,5428.0,278.7913,278.9094,278.5354,278.8799,5428.0
2019-06-12 10:35:00,283.34,283.52,283.24,283.51,10869.0,278.9193,279.0965,278.8208,279.0866,10869.0
2019-06-12 10:40:00,283.49,283.5,283.18,283.23,3433.0,279.0669,279.0768,278.7618,278.811,3433.0
2019-06-12 10:45:00,283.27,283.73,283.19,283.73,5022.0,278.8504,279.3032,278.7716,279.3032,5022.0
2019-06-12 10:50:00,283.57,283.79,283.43,283.5,3919.0,279.1457,279.3623,279.0079,279.0768,3919.0
2019-06-12 10:55:00,283.49,283.49,282.85,282.85,8655.0,279.0669,279.0669,278.4369,278.4369,8655.0
2019-06-12 11:00:00,282.73,283.26,282.72,283.25,7783.0,278.3188,278.8405,278.309,278.8307,7783.0
2019-06-12 11:05:00,283.25,283.35,283.08,283.35,4084.0,278.8307,278.9291,278.6633,278.9291,4084.0
2019-06-12 11:10:00,283.26,283.5,283.08,283.09,4688.0,278.8405,279.0768,278.6633,278.6732,4688.0
2019-06-12 11:15:00,283.13,283.62,283.13,283.61,3700.0,278.7126,279.1949,278.7126,279.1851,3700.0
2019-06-12 11:20:00,283.58,283.62,283.37,283.57,1900.0,279.1555,279.1949,278.9488,279.1457,1900.0
2019-06-12 11:25:00,283.8,283.94,283.42,283.58,7230.0,279.3721,279.5099,278.998,279.1555,7230.0
2019-06-12 11:30:00,283.67,283.97,283.66,283.97,7849.0,279.2441,279.5395,279.2343,279.5395,7849.0
2019-06-12 11:35:00,283.89,283.9,283.29,283.43,3172.0,279.4607,279.4705,278.8701,279.0079,3172.0
2019-06-12 11:40:00,283.34,283.42,283.11,283.11,6351.0,278.9193,278.998,278.6929,278.6929,6351.0
2019-06-12 11:45:00,283.05,283.26,283.01,283.01,6617.0,278.6338,278.8405,278.5944,278.5944,6617.0
2019-06-12 11:50:00,283.04,283.08,282.84,282.97,2137.0,278.624,278.6633,278.4271,278.5551,2137.0
2019-06-12 11:55:00,283.0,283.17,282.93,283.13,3436.0,278.5846,278.7519,278.5157,278.7126,3436.0
2019-06-12 12:00:00,283.25,283.45,282.99,283.13,3900.0,278.8307,279.0276,278.5747,278.7126,3900.0
2019-06-12 12:05:00,283.07,283.25,282.88,283.19,8088.0,278.6535,278.8307,278.4665,278.7716,8088.0
2019-06-12 12:10:00,283.19,283.22,282.93,282.94,1700.0,278.7716,278.8012,278.5157,278.5255,1700.0
2019-06-12 12:15:00,282.9,283.13,282.82,283.13,2200.0,278.4861,278.7126,278.4074,278.7126,2200.0
2019-06-12 12:20:00,283.03,283.32,282.97,283.29,2614.0,278.6141,278.8996,278.5551,278.8701,2614.0
2019-06-12 12:25:00,283.29,283.43,283.19,283.43,3201.0,278.8701,279.0079,278.7716,279.0079,3201.0
2019-06-12 12:30:00,283.41,283.58,283.37,283.37,2853.0,278.9882,279.1555,278.9488,278.9488,2853.0
2019-06-12 12:35:00,283.42,283.42,283.08,283.11,7152.0,278.998,278.998,278.6633,278.6929,7152.0
2019-06-12 12:40:00,283.1,283.22,283.04,283.05,3785.0,278.683,278.8012,278.624,278.6338,3785.0
2019-06-12 12:45:00,283.07,283.63,283.02,283.63,7915.0,278.6535,279.2048,278.6043,279.2048,7915.0
2019-06-12 12:50:00,283.57,283.62,283.46,283.46,5266.0,279.1457,279.1949,279.0374,279.0374,5266.0
2019-06-12 12:55:00,283.59,283.72,283.54,283.72,2800.0,279.1654,279.2934,279.1162,279.2934,2800.0
2019-06-12 13:00:00,283.7,283.77,283.59,283.76,2500.0,279.2737,279.3426,279.1654,279.3327,2500.0
2019-06-12 13:05:00,283.8,284.04,283.8,283.94,5092.0,279.3721,279.6084,279.3721,279.5099,5092.0
2019-06-12 13:10:00,283.9,284.08,283.9,283.99,2376.0,279.4705,279.6477,279.4705,279.5591,2376.0
2019-06-12 13:15:00,284.01,284.09,283.78,283.99,6750.0,279.5788,279.6576,279.3524,279.5591,6750.0
2019-06-12 13:20:00,284.02,284.07,283.82,284.04,3649.0,279.5887,279.6379,279.3918,279.6084,3649.0
2019-06-12 13:25:00,283.99,284.36,283.97,284.34,6469.0,279.5591,279.9234,279.5395,279.9037,6469.0
2019-06-12 13:30:00,284.37,284.67,284.35,284.61,5667.0,279.9332,280.2285,279.9135,280.1695,5667.0
2019-06-12 13:35:00,284.6,284.61,284.32,284.44,4860.0,280.1596,280.1695,279.884,280.0021,4860.0
2019-06-12 13:40:00,284.51,284.65,284.47,284.63,2412.0,280.071,280.2088,280.0317,280.1892,2412.0
2019-06-12 13:45:00,284.66,285.0,284.66,284.95,1800.0,280.2187,280.5534,280.2187,280.5042,1800.0
2019-06-12 13:50:00,284.94,285.08,284.88,285.08,4230.0,280.4943,280.6321,280.4353,280.6321,4230.0
2019-06-12 13:55:00,285.14,285.21,285.01,285.11,6490.0,280.6912,280.7601,280.5632,280.6617,6490.0
2019-06-12 14:00:00,285.11,285.19,284.84,285.12,5718.0,280.6617,280.7404,280.3959,280.6715,5718.0
2019-06-12 14:05:00,285.11,285.21,284.93,284.94,3369.0,280.6617,280.7601,280.4845,280.4943,3369.0
2019-06-12 14:10:00,284.84,285.11,284.79,285.11,8242.0,280.3959,280.6617,280.3467,280.6617,8242.0
2019-06-12 14:15:00,285.18,285.18,285.01,285.04,1400.0,280.7306,280.7306,280.5632,280.5928,1400.0
2019-06-12 14:20:00,285.05,285.22,284.93,285.15,5948.0,280.6026,280.77,280.4845,280.701,5948.0
2019-06-12 14:25:00,285.12,285.16,284.98,285.13,3030.0,280.6715,280.7109,280.5337,280.6814,3030.0
2019-06-12 14:30:00,285.13,285.24,285.0,285.05,17093.0,280.6814,280.7896,280.5534,280.6026,17093.0
2019-06-12 14:35:00,285.06,285.08,284.94,284.98,10707.0,280.6124,280.6321,280.4943,280.5337,10707.0
2019-06-12 14:40:00,284.99,285.18,284.85,285.18,7529.0,280.5435,280.7306,280.4057,280.7306,7529.0
2019-06-12 14:45:00,285.1,285.12,284.89,284.95,5440.0,280.6518,280.6715,280.4451,280.5042,5440.0
2019-06-12 14:50:00,284.98,285.11,284.95,284.95,4071.0,280.5337,280.6617,280.5042,280.5042,4071.0
2019-06-12 14:55:00,284.97,285.15,284.96,285.11,5414.0,280.5239,280.701,280.514,280.6617,5414.0
2019-06-12 15:00:00,285.09,285.14,285.0,285.07,14443.0,280.642,280.6912,280.5534,280.6223,14443.0
2019-06-12 15:05:00,285.12,285.6,285.12,285.6,5183.0,280.6715,281.144,280.6715,281.144,5183.0
2019-06-12 15:10:00,285.6,285.6,285.14,285.25,9605.0,281.144,281.144,280.6912,280.7995,9605.0
2019-06-12 15:15:00,285.26,285.32,285.16,285.24,6731.0,280.8093,280.8684,280.7109,280.7896,6731.0
2019-06-12 15:20:00,285.24,285.39,285.07,285.07,6846.0,280.7896,280.9373,280.6223,280.6223,6846.0
2019-06-12 15:25:00,285.07,285.32,285.04,285.22,6833.0,280.6223,280.8684,280.5928,280.77,6833.0
2019-06-12 15:30:00,285.2,285.28,285.16,285.23,5919.0,280.7503,280.829,280.7109,280.7798,5919.0
2019-06-12 15:35:00,285.25,285.65,285.2,285.54,6828.0,280.7995,281.1932,280.7503,281.085,6828.0
2019-06-12 15:40:00,285.64,285.76,285.41,285.41,7665.0,281.1834,281.3015,280.957,280.957,7665.0
2019-06-12 15:45:00,285.39,285.48,285.15,285.37,13218.0,280.9373,281.0259,280.701,280.9176,13218.0
2019-06-12 15:50:00,285.34,285.79,285.34,285.52,18709.0,280.8881,281.3311,280.8881,281.0653,18709.0
2019-06-12 15:55:00,285.54,285.56,284.96,285.31,57656.0,281.085,281.1046,280.514,280.8585,57656.0
2019-06-13 09:30:00,284.85,285.85,284.01,284.85,37755.0,280.5919,281.5769,279.7644,280.5919,37755.0
2019-06-13 09:35:00,284.96,285.25,283.99,284.26,11122.0,280.7002,280.9859,279.7447,280.0107,11122.0
2019-06-13 09:40:00,284.28,285.49,284.09,285.49,18237.0,280.0304,281.2223,279.8432,281.2223,18237.0
2019-06-13 09:45:00,285.32,285.99,285.27,285.31,10143.0,281.0548,281.7148,281.0056,281.045,10143.0
2019-06-13 09:50:00,285.45,285.54,285.01,285.4,6999.0,281.1829,281.2715,280.7495,281.1336,6999.0
2019-06-13 09:55:00,285.53,285.6,285.08,285.51,12229.0,281.2617,281.3306,280.8184,281.242,12229.0
2019-06-13 10:00:00,285.66,285.66,284.98,285.05,4490.0,281.3897,281.3897,280.7199,280.7889,4490.0
2019-06-13 10:05:00,284.97,285.13,283.64,283.64,8948.0,280.7101,280.8677,279.3999,279.3999,8948.0
2019-06-13 10:10:00,283.55,284.5,283.55,284.5,7851.0,279.3113,280.2471,279.3113,280.2471,7851.0
2019-06-13 10:15:00,284.52,284.89,284.45,284.56,10830.0,280.2668,280.6313,280.1978,280.3062,10830.0
2019-06-13 10:20:00,284.52,285.18,284.08,285.18,9274.0,280.2668,280.9169,279.8334,280.9169,9274.0
2019-06-13 10:25:00,285.21,285.5,285.1,285.19,5146.0,280.9465,281.2321,280.8381,280.9268,5146.0
2019-06-13 10:30:00,285.09,285.32,284.74,285.32,3867.0,280.8283,281.0548,280.4835,281.0548,3867.0
2019-06-13 10:35:00,285.4,285.54,285.12,285.37,9213.0,281.1336,281.2715,280.8578,281.1041,9213.0
2019-06-13 10:40:00,285.47,285.47,284.58,284.88,3665.0,281.2026,281.2026,280.3259,280.6214,3665.0
2019-06-13 10:45:00,285.03,285.3,284.68,284.68,3351.0,280.7692,281.0351,280.4244,280.4244,3351.0
2019-06-13 10:50:00,284.71,285.29,284.4,285.21,5359.0,280.4539,281.0253,280.1486,280.9465,5359.0
2019-06-13 10:55:00,285.11,285.2,284.63,284.74,4765.0,280.848,280.9366,280.3751,280.4835,4765.0
2019-06-13 11:00:00,284.79,285.16,284.79,285.16,4767.0,280.5327,280.8972,280.5327,280.8972,4767.0
2019-06-13 11:05:00,285.05,285.05,284.6,284.91,3200.0,280.7889,280.7889,280.3456,280.651,3200.0
2019-06-13 11:10:00,284.88,284.94,284.74,284.84,2246.0,280.6214,280.6805,280.4835,280.582,2246.0
2019-06-13 11:15:00,284.79,284.85,284.42,284.84,3000.0,280.5327,280.5919,280.1683,280.582,3000.0
2019-06-13 11:20:00,284.85,285.53,284.85,285.3,5210.0,280.5919,281.2617,280.5919,281.0351,5210.0
2019-06-13 11:25:00,285.12,285.48,285.12,285.48,1400.0,280.8578,281.2124,280.8578,281.2124,1400.0
2019-06-13 11:30:00,285.37,285.5,285.07,285.07,7100.0,281.1041,281.2321,280.8086,280.8086,7100.0
2019-06-13 11:35:00,285.1,285.28,285.02,285.28,4426.0,280.8381,281.0154,280.7593,281.0154,4426.0
2019-06-13 11:40:00,285.32,285.49,284.88,284.95,5278.0,281.0548,281.2223,280.6214,280.6904,5278.0
2019-06-13 11:45:00,284.89,285.2,284.88,285.09,2834.0,280.6313,280.9366,280.6214,280.8283,2834.0
2019-06-13 11:50:00,285.04,285.07,284.84,285.06,2655.0,280.779,280.8086,280.582,280.7987,2655.0
2019-06-13 11:55:00,284.96,285.26,284.94,285.26,3890.0,280.7002,280.9957,280.6805,280.9957,3890.0
2019-06-13 12:00:00,285.22,285.23,285.06,285.14,3382.0,280.9563,280.9662,280.7987,280.8775,3382.0
2019-06-13 12:05:00,285.07,285.33,285.03,285.03,2603.0,280.8086,281.0647,280.7692,280.7692,2603.0
2019-06-13 12:10:00,285.12,285.16,284.86,284.93,3983.0,280.8578,280.8972,280.6017,280.6707,3983.0
2019-06-13 12:15:00,285.01,285.22,285.01,285.15,2478.0,280.7495,280.9563,280.7495,280.8874,2478.0
2019-06-13 12:20:00,285.2,285.2,284.78,284.8,3483.0,280.9366,280.9366,280.5229,280.5426,3483.0
2019-06-13 12:25:00,284.9,284.97,284.88,284.94,4332.0,280.6411,280.7101,280.6214,280.6805,4332.0
2019-06-13 12:30:00,284.94,285.05,284.76,284.93,7997.0,280.6805,280.7889,280.5032,280.6707,7997.0
2019-06-13 12:35:00,285.0,285.22,285.0,285.19,2698.0,280.7396,280.9563,280.7396,280.9268,2698.0
2019-06-13 12:40:00,285.17,285.37,285.12,285.37,3753.0,280.9071,281.1041,280.8578,281.1041,3753.0
2019-06-13 12:45:00,285.39,285.69,285.39,285.54,4838.0,281.1238,281.4193,281.1238,281.2715,4838.0
2019-06-13 12:50:00,285.54,285.7,285.44,285.61,2920.0,281.2715,281.4291,281.173,281.3405,2920.0
2019-06-13 12:55:00,285.68,285.79,285.62,285.79,1807.0,281.4094,281.5178,281.3503,281.5178,1807.0
2019-06-13 13:00:00,285.78,285.82,285.66,285.74,4671.0,281.5079,281.5474,281.3897,281.4685,4671.0
2019-06-13 13:05:00,285.71,285.8,285.54,285.54,2618.0,281.439,281.5277,281.2715,281.2715,2618.0
2019-06-13 13:10:00,285.56,285.63,284.98,284.98,5542.0,281.2912,281.3602,280.7199,280.7199,5542.0
2019-06-13 13:15:00,285.02,285.15,284.89,285.15,6975.0,280.7593,280.8874,280.6313,280.8874,6975.0
2019-06-13 13:20:00,285.06,285.56,285.05,285.4,4989.0,280.7987,281.2912,280.7889,281.1336,4989.0
2019-06-13 13:25:00,285.4,285.47,285.32,285.32,2922.0,281.1336,281.2026,281.0548,281.0548,2922.0
2019-06-13 13:30:00,285.35,285.55,285.35,285.51,3212.0,281.0844,281.2814,281.0844,281.242,3212.0
2019-06-13 13:35:00,285.56,285.64,285.5,285.64,3402.0,281.2912,281.37,281.2321,281.37,3402.0
2019-06-13 13:40:00,285.56,285.58,285.33,285.36,3945.0,281.2912,281.3109,281.0647,281.0942,3945.0
2019-06-13 13:45:00,285.33,285.51,285.18,285.51,2646.0,281.0647,281.242,280.9169,281.242,2646.0
2019-06-13 13:50:00,285.52,285.68,285.52,285.67,3861.0,281.2518,281.4094,281.2518,281.3996,3861.0
2019-06-13 13:55:00,285.6,285.71,285.55,285.64,4501.0,281.3306,281.439,281.2814,281.37,4501.0
2019-06-13 14:00:00,285.63,285.71,285.15,285.33,8824.0,281.3602,281.439,280.8874,281.0647,8824.0
2019-06-13 14:05:00,285.36,285.39,285.0,285.02,5602.0,281.0942,281.1238,280.7396,280.7593,5602.0
2019-06-13 14:10:00,285.07,285.23,285.07,285.22,3241.0,280.8086,280.9662,280.8086,280.9563,3241.0
2019-06-13 14:15:00,285.19,285.27,284.5,284.74,7185.0,280.9268,281.0056,280.2471,280.4835,7185.0
2019-06-13 14:20:00,284.72,284.95,284.72,284.95,1462.0,280.4638,280.6904,280.4638,280.6904,1462.0
2019-06-13 14:25:00,285.0,285.12,284.85,285.12,2431.0,280.7396,280.8578,280.5919,280.8578,2431.0
2019-06-13 14:30:00,285.1,285.13,284.72,284.72,9618.0,280.8381,280.8677,280.4638,280.4638,9618.0
2019-06-13 14:35:00,284.7,284.97,284.64,284.97,4401.0,280.4441,280.7101,280.385,280.7101,4401.0
2019-06-13 14:40:00,285.0,285.29,284.96,285.28,3286.0,280.7396,281.0253,280.7002,281.0154,3286.0
2019-06-13 14:45:00,285.26,285.26,285.0,285.14,7005.0,280.9957,280.9957,280.7396,280.8775,7005.0
2019-06-13 14:50:00,285.18,285.25,284.8,284.81,39762.0,280.9169,280.9859,280.5426,280.5525,39762.0
2019-06-13 14:55:00,284.88,285.03,284.45,284.61,36193.0,280.6214,280.7692,280.1978,280.3554,36193.0
2019-06-13 15:00:00,284.61,284.68,284.39,284.45,4003.0,280.3554,280.4244,280.1387,280.1978,4003.0
2019-06-13 15:05:00,284.45,284.57,284.36,284.49,3314.0,280.1978,280.316,280.1092,280.2372,3314.0
2019-06-13 15:10:00,284.48,284.65,284.23,284.65,32008.0,280.2274,280.3948,279.9811,280.3948,32008.0
2019-06-13 15:15:00,284.57,284.79,284.38,284.79,32353.0,280.316,280.5327,280.1289,280.5327,32353.0
2019-06-13 15:20:00,284.74,285.0,284.7,284.92,23525.0,280.4835,280.7396,280.4441,280.6608,23525.0
2019-06-13 15:25:00,284.95,285.13,284.85,285.08,23516.0,280.6904,280.8677,280.5919,280.8184,23516.0
2019-06-13 15:30:00,285.12,285.45,285.02,285.23,27659.0,280.8578,281.1829,280.7593,280.9662,27659.0
2019-06-13 15:35:00,285.18,285.36,285.13,285.24,20468.0,280.9169,281.0942,280.8677,280.976,20468.0
2019-06-13 15:40:00,285.24,285.39,285.17,285.2,18817.0,280.976,281.1238,280.9071,280.9366,18817.0
2019-06-13 15:45:00,285.29,285.3,285.05,285.17,14987.0,281.0253,281.0351,280.7889,280.9071,14987.0
2019-06-13 15:50:00,285.19,285.71,285.13,285.56,42560.0,280.9268,281.439,280.8677,281.2912,42560.0
2019-06-13 15:55:00,285.56,286.39,285.36,286.37,66342.0,281.2912,282.1088,281.0942,282.0891,66342.0
2019-06-14 09:30:00,286.45,287.07,285.23,285.39,27904.0,282.1679,282.7787,280.9662,281.1238,27904.0
2019-06-14 09:35:00,285.56,285.8,285.13,285.56,27714.0,281.2912,281.5277,280.8677,281.2912,27714.0
2019-06-14 09:40:00,285.65,286.05,285.5,285.5,4135.0,281.3799,281.7739,281.2321,281.2321,4135.0
2019-06-14 09:45:00,285.74,285.84,284.87,285.03,19545.0,281.4685,281.5671,280.6116,280.7692,19545.0
2019-06-14 09:50:00,285.12,285.7,285.0,285.61,7699.0,280.8578,281.4291,280.7396,281.3405,7699.0
2019-06-14 09:55:00,285.61,287.06,285.6,286.95,13466.0,281.3405,282.7688,281.3306,282.6605,13466.0
2019-06-14 10:00:00,286.6,286.75,286.22,286.24,5382.0,282.3157,282.4634,281.9414,281.9611,5382.0
2019-06-14 10:05:00,286.14,286.42,286.08,286.28,5022.0,281.8626,282.1384,281.8035,282.0005,5022.0
2019-06-14 10:10:00,286.32,286.44,286.15,286.15,3324.0,282.0399,282.1581,281.8724,281.8724,3324.0
2019-06-14 10:15:00,286.12,286.42,286.02,286.06,4394.0,281.8429,282.1384,281.7444,281.7838,4394.0
2019-06-14 10:20:00,286.14,286.49,286.13,286.22,2804.0,281.8626,282.2073,281.8527,281.9414,2804.0
2019-06-14 10:25:00,286.29,286.29,285.84,285.92,10915.0,282.0103,282.0103,281.5671,281.6459,10915.0
2019-06-14 10:30:00,286.02,286.02,285.73,285.79,3720.0,281.7444,281.7444,281.4587,281.5178,3720.0
2019-06-14 10:35:00,285.74,285.78,285.13,285.22,7008.0,281.4685,281.5079,280.8677,280.9563,7008.0
2019-06-14 10:40:00,285.27,285.49,285.12,285.39,18289.0,281.0056,281.2223,280.8578,281.1238,18289.0
2019-06-14 10:45:00,285.34,285.41,285.17,285.41,9690.0,281.0745,281.1435,280.9071,281.1435,9690.0
2019-06-14 10:50:00,285.42,285.67,285.4,285.66,14281.0,281.1533,281.3996,281.1336,281.3897,14281.0
2019-06-14 10:55:00,285.56,285.59,285.38,285.43,5005.0,281.2912,281.3208,281.1139,281.1632,5005.0
2019-06-14 11:00:00,285.46,285.46,285.21,285.31,13955.0,281.1927,281.1927,280.9465,281.045,13955.0
2019-06-14 11:05:00,285.31,285.49,284.92,284.95,6082.0,281.045,281.2223,280.6608,280.6904,6082.0
2019-06-14 11:10:00,284.91,285.1,284.83,285.1,6546.0,280.651,280.8381,280.5722,280.8381,6546.0
2019-06-14 11:15:00,285.1,285.64,284.96,285.64,5209.0,280.8381,281.37,280.7002,281.37,5209.0
2019-06-14 11:20:00,285.62,286.0,285.41,286.0,11415.0,281.3503,281.7247,281.1435,281.7247,11415.0
2019-06-14 11:25:00,285.91,286.0,285.69,285.82,7264.0,281.636,281.7247,281.4193,281.5474,7264.0
2019-06-14 11:30:00,285.77,286.1,285.64,286.0,4214.0,281.4981,281.8232,281.37,281.7247,4214.0
2019-06-14 11:35:00,285.96,286.05,285.9,286.05,4935.0,281.6853,281.7739,281.6262,281.7739,4935.0
2019-06-14 11:40:00,285.98,285.99,285.44,285.65,4955.0,281.705,281.7148,281.173,281.3799,4955.0
2019-06-14 11:45:00,285.61,285.77,285.51,285.66,3515.0,281.3405,281.4981,281.242,281.3897,3515.0
2019-06-14 11:50:00,285.57,285.81,285.35,285.52,7012.0,281.3011,281.5375,281.0844,281.2518,7012.0
2019-06-14 11:55:00,285.42,285.64,285.02,285.25,70082.0,281.1533,281.37,280.7593,280.9859,70082.0
2019-06-14 12:00:00,285.25,285.35,285.1,285.12,4084.0,280.9859,281.0844,280.8381,280.8578,4084.0
2019-06-14 12:05:00,285.13,285.25,284.94,284.94,3050.0,280.8677,280.9859,280.6805,280.6805,3050.0
2019-06-14 12:10:00,285.0,285.18,284.88,285.07,8342.0,280.7396,280.9169,280.6214,280.8086,8342.0
2019-06-14 12:15:00,285.07,285.17,285.05,285.12,2129.0,280.8086,280.9071,280.7889,280.8578,2129.0
2019-06-14 12:20:00,285.12,285.29,285.0,285.27,5800.0,280.8578,281.0253,280.7396,281.0056,5800.0
2019-06-14 12:25:00,285.2,285.46,285.19,285.39,3523.0,280.9366,281.1927,280.9268,281.1238,3523.0
2019-06-14 12:30:00,285.44,285.44,285.29,285.33,2400.0,281.173,281.173,281.0253,281.0647,2400.0
2019-06-14 12:35:00,285.33,285.39,285.1,285.39,3047.0,281.0647,281.1238,280.8381,281.1238,3047.0
2019-06-14 12:40:00,285.4,285.4,285.25,285.37,41348.0,281.1336,281.1336,280.9859,281.1041,41348.0
2019-06-14 12:45:00,285.3,285.3,285.08,285.15,1736.0,281.0351,281.0351,280.8184,280.8874,1736.0
2019-06-14 12:50:00,285.26,285.39,285.14,285.28,14467.0,280.9957,281.1238,280.8775,281.0154,14467.0
2019-06-14 12:55:00,285.28,285.53,285.27,285.46,3425.0,281.0154,281.2617,281.0056,281.1927,3425.0
2019-06-14 13:00:00,285.5,285.58,285.46,285.57,1301.0,281.2321,281.3109,281.1927,281.3011,1301.0
2019-06-14 13:05:00,285.61,285.61,285.4,285.5,2800.0,281.3405,281.3405,281.1336,281.2321,2800.0
2019-06-14 13:10:00,285.51,285.67,285.41,285.45,7390.0,281.242,281.3996,281.1435,281.1829,7390.0
2019-06-14 13:15:00,285.5,285.53,285.43,285.45,1300.0,281.2321,281.2617,281.1632,281.1829,1300.0
2019-06-14 13:20:00,285.43,285.65,285.4,285.54,11767.0,281.1632,281.3799,281.1336,281.2715,11767.0
2019-06-14 13:25:00,285.54,285.54,285.32,285.32,700.0,281.2715,281.2715,281.0548,281.0548,700.0
2019-06-14 13:30:00,285.35,285.37,285.17,285.17,3008.0,281.0844,281.1041,280.9071,280.9071,3008.0
2019-06-14 13:35:00,285.12,285.17,285.11,285.17,2412.0,280.8578,280.9071,280.848,280.9071,2412.0
2019-06-14 13:40:00,285.13,285.24,285.06,285.24,3980.0,280.8677,280.976,280.7987,280.976,3980.0
2019-06-14 13:45:00,285.24,285.24,285.09,285.16,3173.0,280.976,280.976,280.8283,280.8972,3173.0
2019-06-14 13:50:00,285.1,285.12,285.04,285.09,1947.0,280.8381,280.8578,280.779,280.8283,1947.0
2019-06-14 13:55:00,285.09,285.09,284.86,284.88,2700.0,280.8283,280.8283,280.6017,280.6214,2700.0
2019-06-14 14:00:00,284.91,284.97,284.86,284.86,3307.0,280.651,280.7101,280.6017,280.6017,3307.0
2019-06-14 14:05:00,284.85,284.98,284.82,284.95,4160.0,280.5919,280.7199,280.5623,280.6904,4160.0
2019-06-14 14:10:00,284.95,285.03,284.77,284.81,4590.0,280.6904,280.7692,280.513,280.5525,4590.0
2019-06-14 14:15:00,284.82,285.17,284.82,285.11,10656.0,280.5623,280.9071,280.5623,280.848,10656.0
2019-06-14 14:20:00,285.1,285.1,284.93,284.96,5311.0,280.8381,280.8381,280.6707,280.7002,5311.0
2019-06-14 14:25:00,284.85,284.85,284.6,284.77,4728.0,280.5919,280.5919,280.3456,280.513,4728.0
2019-06-14 14:30:00,284.73,284.74,284.36,284.47,6866.0,280.4736,280.4835,280.1092,280.2175,6866.0
2019-06-14 14:35:00,284.47,284.73,284.39,284.73,2657.0,280.2175,280.4736,280.1387,280.4736,2657.0
2019-06-14 14:40:00,284.67,284.71,284.54,284.57,2598.0,280.4145,280.4539,280.2865,280.316,2598.0
2019-06-14 14:45:00,284.54,284.59,284.53,284.53,3318.0,280.2865,280.3357,280.2766,280.2766,3318.0
2019-06-14 14:50:00,284.53,284.6,284.41,284.51,6929.0,280.2766,280.3456,280.1584,280.2569,6929.0
2019-06-14 14:55:00,284.49,284.67,284.45,284.67,4936.0,280.2372,280.4145,280.1978,280.4145,4936.0
2019-06-14 15:00:00,284.67,284.69,284.47,284.6,7957.0,280.4145,280.4342,280.2175,280.3456,7957.0
2019-06-14 15:05:00,284.55,284.68,284.49,284.62,4961.0,280.2963,280.4244,280.2372,280.3653,4961.0
2019-06-14 15:10:00,284.67,284.77,284.57,284.75,7620.0,280.4145,280.513,280.316,280.4933,7620.0
2019-06-14 15:15:00,284.8,284.91,284.8,284.85,4522.0,280.5426,280.651,280.5426,280.5919,4522.0
2019-06-14 15:20:00,284.89,285.37,284.87,285.37,7644.0,280.6313,281.1041,280.6116,281.1041,7644.0
2019-06-14 15:25:00,285.28,285.61,285.27,285.52,10006.0,281.0154,281.3405,281.0056,281.2518,10006.0
2019-06-14 15:30:00,285.55,285.59,285.35,285.57,6859.0,281.2814,281.3208,281.0844,281.3011,6859.0
2019-06-14 15:35:00,285.62,285.75,285.62,285.67,5328.0,281.3503,281.4784,281.3503,281.3996,5328.0
2019-06-14 15:40:00,285.63,285.67,285.41,285.47,9700.0,281.3602,281.3996,281.1435,281.2026,9700.0
2019-06-14 15:45:00,285.48,285.67,285.42,285.47,6326.0,281.2124,281.3996,281.1533,281.2026,6326.0
2019-06-14 15:50:00,285.5,285.81,285.32,285.72,17860.0,281.2321,281.5375,281.0548,281.4488,17860.0
2019-06-14 15:55:00,285.7,285.74,285.03,285.24,67379.0,281.4291,281.4685,280.7692,280.976,67379.0
2019-06-17 09:30:00,285.87,286.08,285.51,285.71,18528.0,281.5966,281.8035,281.242,281.439,18528.0
2019-06-17 09:35:00,285.42,285.6,284.84,285.47,6804.0,281.1533,281.3306,280.582,281.2026,6804.0
2019-06-17 09:40:00,285.25,285.25,284.91,285.11,3605.0,280.9859,280.9859,280.651,280.848,3605.0
2019-06-17 09:45:00,285.32,285.72,285.24,285.72,1931.0,281.0548,281.4488,280.976,281.4488,1931.0
2019-06-17 09:50:00,285.57,285.97,285.53,285.79,1400.0,281.3011,281.6951,281.2617,281.5178,1400.0
2019-06-17 09:55:00,285.82,285.93,285.37,285.45,2655.0,281.5474,281.6557,281.1041,281.1829,2655.0
2019-06-17 10:00:00,285.5,285.89,285.34,285.49,2900.0,281.2321,281.6163,281.0745,281.2223,2900.0
2019-06-17 10:05:00,285.51,285.86,285.51,285.6,2411.0,281.242,281.5868,281.242,281.3306,2411.0
2019-06-17 10:10:00,285.6,286.03,285.6,285.92,1957.0,281.3306,281.7542,281.3306,281.6459,1957.0
2019-06-17 10:15:00,285.94,286.22,285.93,286.22,1405.0,281.6656,281.9414,281.6557,281.9414,1405.0
2019-06-17 10:20:00,286.35,286.89,286.35,286.66,4340.0,282.0694,282.6014,282.0694,282.3748,4340.0
2019-06-17 10:25:00,286.59,286.8,286.59,286.66,1680.0,282.3058,282.5127,282.3058,282.3748,1680.0
2019-06-17 10:30:00,286.65,286.88,286.65,286.8,3875.0,282.3649,282.5915,282.3649,282.5127,3875.0
2019-06-17 10:35:00,286.85,287.14,286.66,286.66,7671.0,282.562,282.8476,282.3748,282.3748,7671.0
2019-06-17 10:40:00,286.63,286.91,286.58,286.58,21963.0,282.3452,282.6211,282.296,282.296,21963.0
2019-06-17 10:45:00,286.49,286.49,285.87,286.01,22043.0,282.2073,282.2073,281.5966,281.7345,22043.0
2019-06-17 10:50:00,286.03,286.11,285.96,286.01,4945.0,281.7542,281.833,281.6853,281.7345,4945.0
2019-06-17 10:55:00,285.93,285.93,285.49,285.76,2835.0,281.6557,281.6557,281.2223,281.4882,2835.0
2019-06-17 11:00:00,285.85,285.85,285.35,285.35,3028.0,281.5769,281.5769,281.0844,281.0844,3028.0
2019-06-17 11:05:00,285.14,285.41,284.91,285.01,2002.0,280.8775,281.1435,280.651,280.7495,2002.0
2019-06-17 11:10:00,284.98,285.47,284.97,285.47,6818.0,280.7199,281.2026,280.7101,281.2026,6818.0
2019-06-17 11:15:00,285.47,285.62,285.38,285.38,4837.0,281.2026,281.3503,281.1139,281.1139,4837.0
2019-06-17 11:20:00,285.37,285.55,285.34,285.36,1753.0,281.1041,281.2814,281.0745,281.0942,1753.0
2019-06-17 11:25:00,285.41,285.44,285.28,285.33,2658.0,281.1435,281.173,281.0154,281.0647,2658.0
2019-06-17 11:30:00,285.25,285.38,285.1,285.1,900.0,280.9859,281.1139,280.8381,280.8381,900.0
2019-06-17 11:35:00,285.07,285.09,284.88,285.01,1183.0,280.8086,280.8283,280.6214,280.7495,1183.0
2019-06-17 11:40:00,284.87,285.04,284.8,284.8,2089.0,280.6116,280.779,280.5426,280.5426,2089.0
2019-06-17 11:45:00,284.84,285.2,284.83,285.2,2795.0,280.582,280.9366,280.5722,280.9366,2795.0
2019-06-17 11:50:00,285.21,285.25,285.02,285.05,2900.0,280.9465,280.9859,280.7593,280.7889,2900.0
2019-06-17 11:55:00,285.09,285.15,284.95,285.11,1622.0,280.8283,280.8874,280.6904,280.848,1622.0
2019-06-17 12:00:00,285.11,285.21,285.06,285.21,5649.0,280.848,280.9465,280.7987,280.9465,5649.0
2019-06-17 12:05:00,285.13,285.22,285.13,285.16,1147.0,280.8677,280.9563,280.8677,280.8972,1147.0
2019-06-17 12:10:00,285.26,285.45,285.22,285.45,1435.0,280.9957,281.1829,280.9563,281.1829,1435.0
2019-06-17 12:15:00,285.42,285.61,285.37,285.61,3600.0,281.1533,281.3405,281.1041,281.3405,3600.0
2019-06-17 12:20:00,285.71,285.85,285.61,285.61,2005.0,281.439,281.5769,281.3405,281.3405,2005.0
2019-06-17 12:25:00,285.63,285.67,285.46,285.54,3169.0,281.3602,281.3996,281.1927,281.2715,3169.0
2019-06-17 12:30:00,285.75,285.9,285.72,285.81,1950.0,281.4784,281.6262,281.4488,281.5375,1950.0
2019-06-17 12:35:00,285.81,285.98,285.78,285.98,1000.0,281.5375,281.705,281.5079,281.705,1000.0
2019-06-17 12:40:00,285.92,285.95,285.82,285.92,432.0,281.6459,281.6754,281.5474,281.6459,432.0
2019-06-17 12:45:00,285.9,286.12,285.87,286.12,1058.0,281.6262,281.8429,281.5966,281.8429,1058.0
2019-06-17 12:50:00,286.2,286.2,286.01,286.01,800.0,281.9217,281.9217,281.7345,281.7345,800.0
2019-06-17 12:55:00,286.18,286.18,286.02,286.17,400.0,281.902,281.902,281.7444,281.8921,400.0
2019-06-17 13:00:00,286.17,286.21,286.08,286.11,2733.0,281.8921,281.9315,281.8035,281.833,2733.0
2019-06-17 13:05:00,286.08,286.08,285.81,285.84,1440.0,281.8035,281.8035,281.5375,281.5671,1440.0
2019-06-17 13:10:00,285.84,285.95,285.84,285.93,1090.0,281.5671,281.6754,281.5671,281.6557,1090.0
2019-06-17 13:15:00,286.0,286.0,285.82,285.93,3632.0,281.7247,281.7247,281.5474,281.6557,3632.0
2019-06-17 13:20:00,285.9,285.92,285.39,285.61,3565.0,281.6262,281.6459,281.1238,281.3405,3565.0
2019-06-17 13:25:00,285.59,285.63,285.49,285.63,875.0,281.3208,281.3602,281.2223,281.3602,875.0
2019-06-17 13:30:00,285.63,285.76,285.57,285.63,3000.0,281.3602,281.4882,281.3011,281.3602,3000.0
2019-06-17 13:35:00,285.54,285.75,285.54,285.69,939.0,281.2715,281.4784,281.2715,281.4193,939.0
2019-06-17 13:40:00,285.78,285.86,285.75,285.78,1800.0,281.5079,281.5868,281.4784,281.5079,1800.0
2019-06-17 13:45:00,285.73,285.77,285.73,285.77,750.0,281.4587,281.4981,281.4587,281.4981,750.0
2019-06-17 13:50:00,285.78,285.89,285.74,285.81,1400.0,281.5079,281.6163,281.4685,281.5375,1400.0
2019-06-17 13:55:00,285.81,285.96,285.7,285.88,16130.0,281.5375,281.6853,281.4291,281.6065,16130.0
2019-06-17 14:00:00,286.0,286.23,285.99,286.23,1908.0,281.7247,281.9512,281.7148,281.9512,1908.0
2019-06-17 14:05:00,286.25,286.25,285.94,286.01,7738.0,281.9709,281.9709,281.6656,281.7345,7738.0
2019-06-17 14:10:00,285.96,286.01,285.77,285.88,2458.0,281.6853,281.7345,281.4981,281.6065,2458.0
2019-06-17 14:15:00,286.05,286.16,286.05,286.13,1590.0,281.7739,281.8823,281.7739,281.8527,1590.0
2019-06-17 14:20:00,286.1,286.27,286.08,286.27,1022.0,281.8232,281.9906,281.8035,281.9906,1022.0
2019-06-17 14:25:00,286.41,286.41,286.07,286.07,805.0,282.1285,282.1285,281.7936,281.7936,805.0
2019-06-17 14:30:00,286.1,286.26,286.08,286.13,2165.0,281.8232,281.9808,281.8035,281.8527,2165.0
2019-06-17 14:35:00,286.09,286.18,286.03,286.12,3057.0,281.8133,281.902,281.7542,281.8429,3057.0
2019-06-17 14:40:00,286.22,286.23,286.1,286.2,1886.0,281.9414,281.9512,281.8232,281.9217,1886.0
2019-06-17 14:45:00,286.24,286.38,286.24,286.35,990.0,281.9611,282.099,281.9611,282.0694,990.0
2019-06-17 14:50:00,286.29,286.32,286.21,286.26,1773.0,282.0103,282.0399,281.9315,281.9808,1773.0
2019-06-17 14:55:00,286.23,286.26,285.98,285.98,3725.0,281.9512,281.9808,281.705,281.705,3725.0
2019-06-17 15:00:00,286.01,286.04,285.83,285.98,1500.0,281.7345,281.7641,281.5572,281.705,1500.0
2019-06-17 15:05:00,286.04,286.15,285.98,286.11,2210.0,281.7641,281.8724,281.705,281.833,2210.0
2019-06-17 15:10:00,286.15,286.18,286.08,286.09,1069.0,281.8724,281.902,281.8035,281.8133,1069.0
2019-06-17 15:15:00,286.1,286.17,285.92,285.98,5627.0,281.8232,281.8921,281.6459,281.705,5627.0
2019-06-17 15:20:00,286.0,286.05,285.78,285.95,3441.0,281.7247,281.7739,281.5079,281.6754,3441.0
2019-06-17 15:25:00,285.92,286.17,285.92,286.12,3688.0,281.6459,281.8921,281.6459,281.8429,3688.0
2019-06-17 15:30:00,286.15,286.21,285.92,286.03,5997.0,281.8724,281.9315,281.6459,281.7542,5997.0
2019-06-17 15:35:00,286.02,286.06,285.75,285.81,11687.0,281.7444,281.7838,281.4784,281.5375,11687.0
2019-06-17 15:40:00,285.75,285.99,285.75,285.92,4178.0,281.4784,281.7148,281.4784,281.6459,4178.0
2019-06-17 15:45:00,285.92,286.01,285.89,285.93,4301.0,281.6459,281.7345,281.6163,281.6557,4301.0
2019-06-17 15:50:00,285.88,285.95,285.7,285.81,8580.0,281.6065,281.6754,281.4291,281.5375,8580.0
2019-06-17 15:55:00,285.86,285.99,285.57,285.79,23857.0,281.5868,281.7148,281.3011,281.5178,23857.0
2019-06-18 09:30:00,287.94,288.96,286.01,287.84,38052.0,283.6357,284.6404,281.7345,283.5372,38052.0
2019-06-18 09:35:00,288.11,288.18,287.27,288.08,11150.0,283.8031,283.8721,282.9757,283.7736,11150.0
2019-06-18 09:40:00,288.01,289.3,287.79,288.96,15516.0,283.7046,284.9753,283.4879,284.6404,15516.0
2019-06-18 09:45:00,288.81,289.11,288.58,288.92,17762.0,284.4927,284.7882,284.2661,284.601,17762.0
2019-06-18 09:50:00,288.92,289.31,288.8,289.05,9923.0,284.601,284.9852,284.4828,284.7291,9923.0
2019-06-18 09:55:00,289.03,289.03,287.92,288.3,4775.0,284.7094,284.7094,283.616,283.9903,4775.0
2019-06-18 10:00:00,288.44,289.69,288.43,289.23,10004.0,284.1282,285.3595,284.1183,284.9064,10004.0
2019-06-18 10:05:00,289.2,289.59,288.9,289.03,16125.0,284.8768,285.261,284.5813,284.7094,16125.0
2019-06-18 10:10:00,288.99,289.71,288.99,289.39,17055.0,284.67,285.3792,284.67,285.064,17055.0
2019-06-18 10:15:00,289.5,289.5,288.85,289.04,90769.0,285.1723,285.1723,284.5321,284.7192,90769.0
2019-06-18 10:20:00,289.03,289.25,288.88,289.21,15985.0,284.7094,284.9261,284.5616,284.8867,15985.0
2019-06-18 10:25:00,289.22,289.32,288.82,289.09,31679.0,284.8965,284.995,284.5025,284.7685,31679.0
2019-06-18 10:30:00,289.11,289.3,289.0,289.25,12102.0,284.7882,284.9753,284.6798,284.9261,12102.0
2019-06-18 10:35:00,289.19,289.34,289.02,289.34,14497.0,284.867,285.0147,284.6995,285.0147,14497.0
2019-06-18 10:40:00,289.36,289.59,289.31,289.51,22393.0,285.0344,285.261,284.9852,285.1822,22393.0
2019-06-18 10:45:00,289.5,289.81,289.49,289.81,39384.0,285.1723,285.4777,285.1625,285.4777,39384.0
2019-06-18 10:50:00,289.79,289.96,289.67,289.84,15215.0,285.458,285.6255,285.3398,285.5073,15215.0
2019-06-18 10:55:00,289.83,290.0,289.69,289.7,10460.0,285.4974,285.6649,285.3595,285.3694,10460.0
2019-06-18 11:00:00,289.68,289.87,289.68,289.81,9203.0,285.3496,285.5368,285.3496,285.4777,9203.0
2019-06-18 11:05:00,289.77,289.98,289.51,289.75,8525.0,285.4383,285.6452,285.1822,285.4186,8525.0
2019-06-18 11:10:00,289.86,289.96,289.78,289.88,7840.0,285.527,285.6255,285.4482,285.5467,7840.0
2019-06-18 11:15:00,289.9,290.0,289.81,289.96,12098.0,285.5664,285.6649,285.4777,285.6255,12098.0
2019-06-18 11:20:00,289.99,290.0,289.28,289.42,9662.0,285.655,285.6649,284.9556,285.0935,9662.0
2019-06-18 11:25:00,289.44,289.92,289.44,289.87,2000.0,285.1132,285.5861,285.1132,285.5368,2000.0
2019-06-18 11:30:00,289.92,289.92,289.57,289.57,3710.0,285.5861,285.5861,285.2413,285.2413,3710.0
2019-06-18 11:35:00,289.65,289.83,289.59,289.78,16126.0,285.3201,285.4974,285.261,285.4482,16126.0
2019-06-18 11:40:00,289.79,289.79,289.5,289.71,5733.0,285.458,285.458,285.1723,285.3792,5733.0
2019-06-18 11:45:00,289.66,289.75,289.29,289.31,3635.0,285.3299,285.4186,284.9655,284.9852,3635.0
2019-06-18 11:50:00,289.45,289.6,289.44,289.48,2390.0,285.1231,285.2708,285.1132,285.1526,2390.0
2019-06-18 11:55:00,289.5,289.5,289.13,289.39,5983.0,285.1723,285.1723,284.8079,285.064,5983.0
2019-06-18 12:00:00,289.4,289.56,289.28,289.4,3945.0,285.0738,285.2314,284.9556,285.0738,3945.0
2019-06-18 12:05:00,289.4,289.52,289.4,289.43,5100.0,285.0738,285.192,285.0738,285.1034,5100.0
2019-06-18 12:10:00,289.54,289.91,289.49,289.81,6211.0,285.2117,285.5762,285.1625,285.4777,6211.0
2019-06-18 12:15:00,289.81,289.81,289.37,289.5,12530.0,285.4777,285.4777,285.0443,285.1723,12530.0
2019-06-18 12:20:00,289.51,289.79,289.44,289.72,6100.0,285.1822,285.458,285.1132,285.3891,6100.0
2019-06-18 12:25:00,289.72,289.78,289.51,289.56,1990.0,285.3891,285.4482,285.1822,285.2314,1990.0
2019-06-18 12:30:00,289.54,289.61,289.49,289.49,1617.0,285.2117,285.2807,285.1625,285.1625,1617.0
2019-06-18 12:35:00,289.57,289.57,289.42,289.51,5175.0,285.2413,285.2413,285.0935,285.1822,5175.0
2019-06-18 12:40:00,289.49,289.62,289.47,289.59,10227.0,285.1625,285.2905,285.1428,285.261,10227.0
2019-06-18 12:45:00,289.57,289.61,289.46,289.5,17268.0,285.2413,285.2807,285.1329,285.1723,17268.0
2019-06-18 12:50:00,289.52,289.52,289.33,289.41,2985.0,285.192,285.192,285.0049,285.0837,2985.0
2019-06-18 12:55:00,289.39,289.57,289.39,289.51,1035.0,285.064,285.2413,285.064,285.1822,1035.0
2019-06-18 13:00:00,289.48,289.51,289.27,289.31,3389.0,285.1526,285.1822,284.9458,284.9852,3389.0
2019-06-18 13:05:00,288.99,289.01,288.77,289.01,4065.0,284.67,284.6897,284.4533,284.6897,4065.0
2019-06-18 13:10:00,288.92,289.25,288.89,289.06,2510.0,284.601,284.9261,284.5715,284.7389,2510.0
2019-06-18 13:15:00,289.05,289.18,288.83,288.83,1918.0,284.7291,284.8571,284.5124,284.5124,1918.0
2019-06-18 13:20:00,288.89,288.89,288.57,288.83,2970.0,284.5715,284.5715,284.2562,284.5124,2970.0
2019-06-18 13:25:00,288.78,288.78,288.57,288.73,3111.0,284.4631,284.4631,284.2562,284.4139,3111.0
2019-06-18 13:30:00,288.76,288.8,288.62,288.65,2100.0,284.4434,284.4828,284.3055,284.335,2100.0
2019-06-18 13:35:00,288.7,288.94,288.64,288.64,2835.0,284.3843,284.6207,284.3252,284.3252,2835.0
2019-06-18 13:40:00,288.49,288.56,288.07,288.22,5808.0,284.1774,284.2464,283.7637,283.9115,5808.0
2019-06-18 13:45:00,288.1,288.1,287.59,287.87,3928.0,283.7933,283.7933,283.2909,283.5667,3928.0
2019-06-18 13:50:00,287.78,288.23,287.74,288.21,3186.0,283.4781,283.9213,283.4387,283.9016,3186.0
2019-06-18 13:55:00,288.21,288.24,288.06,288.16,2118.0,283.9016,283.9312,283.7539,283.8524,2118.0
2019-06-18 14:00:00,288.07,288.25,288.07,288.22,1247.0,283.7637,283.941,283.7637,283.9115,1247.0
2019-06-18 14:05:00,288.3,288.7,288.29,288.62,4642.0,283.9903,284.3843,283.9804,284.3055,4642.0
2019-06-18 14:10:00,288.67,288.67,288.44,288.47,7457.0,284.3547,284.3547,284.1282,284.1577,7457.0
2019-06-18 14:15:00,288.47,288.63,288.39,288.4,4940.0,284.1577,284.3153,284.0789,284.0888,4940.0
2019-06-18 14:20:00,288.46,288.98,288.41,288.88,6627.0,284.1479,284.6601,284.0986,284.5616,6627.0
2019-06-18 14:25:00,288.88,289.04,288.8,289.0,4416.0,284.5616,284.7192,284.4828,284.6798,4416.0
2019-06-18 14:30:00,288.99,289.05,288.87,288.91,2850.0,284.67,284.7291,284.5518,284.5912,2850.0
2019-06-18 14:35:00,288.92,289.07,288.9,289.02,3953.0,284.601,284.7488,284.5813,284.6995,3953.0
2019-06-18 14:40:00,289.09,289.09,288.88,289.01,5111.0,284.7685,284.7685,284.5616,284.6897,5111.0
2019-06-18 14:45:00,288.91,289.0,288.9,288.97,2986.0,284.5912,284.6798,284.5813,284.6503,2986.0
2019-06-18 14:50:00,288.94,289.19,288.91,289.03,5666.0,284.6207,284.867,284.5912,284.7094,5666.0
2019-06-18 14:55:00,288.93,289.1,288.92,289.0,4148.0,284.6109,284.7783,284.601,284.6798,4148.0
2019-06-18 15:00:00,288.94,289.42,288.9,289.29,4873.0,284.6207,285.0935,284.5813,284.9655,4873.0
2019-06-18 15:05:00,289.2,289.26,288.97,289.04,6051.0,284.8768,284.9359,284.6503,284.7192,6051.0
2019-06-18 15:10:00,289.08,289.24,288.98,289.04,5394.0,284.7586,284.9162,284.6601,284.7192,5394.0
2019-06-18 15:15:00,289.04,289.12,288.9,289.12,6612.0,284.7192,284.798,284.5813,284.798,6612.0
2019-06-18 15:20:00,289.15,289.29,289.1,289.15,4826.0,284.8276,284.9655,284.7783,284.8276,4826.0
2019-06-18 15:25:00,289.17,289.17,288.93,288.94,4319.0,284.8473,284.8473,284.6109,284.6207,4319.0
2019-06-18 15:30:00,288.92,289.01,288.27,288.27,6396.0,284.601,284.6897,283.9607,283.9607,6396.0
2019-06-18 15:35:00,288.31,288.92,288.31,288.65,11815.0,284.0001,284.601,284.0001,284.335,11815.0
2019-06-18 15:40:00,288.58,288.8,288.54,288.8,7622.0,284.2661,284.4828,284.2267,284.4828,7622.0
2019-06-18 15:45:00,288.83,288.96,288.68,288.84,9621.0,284.5124,284.6404,284.3646,284.5222,9621.0
2019-06-18 15:50:00,288.8,288.9,288.46,288.68,13706.0,284.4828,284.5813,284.1479,284.3646,13706.0
2019-06-18 15:55:00,288.59,289.4,288.53,289.2,58735.0,284.2759,285.0738,284.2168,284.8768,58735.0
2019-06-19 09:30:00,288.66,289.96,288.32,288.85,28004.0,284.3449,285.6255,284.01,284.5321,28004.0
2019-06-19 09:35:00,288.7,288.71,288.06,288.42,13358.0,284.3843,284.3941,283.7539,284.1085,13358.0
2019-06-19 09:40:00,288.27,288.4,287.86,288.15,6748.0,283.9607,284.0888,283.5569,283.8425,6748.0
2019-06-19 09:45:00,288.15,288.15,287.69,287.69,10002.0,283.8425,283.8425,283.3894,283.3894,10002.0
2019-06-19 09:50:00,287.65,288.03,287.43,287.81,11225.0,283.35,283.7243,283.1333,283.5076,11225.0
2019-06-19 09:55:00,287.88,288.04,287.63,287.99,17005.0,283.5766,283.7342,283.3303,283.6849,17005.0
2019-06-19 10:00:00,287.98,288.03,287.56,287.97,10211.0,283.6751,283.7243,283.2613,283.6652,10211.0
2019-06-19 10:05:00,287.97,288.17,287.77,287.99,8692.0,283.6652,283.8622,283.4682,283.6849,8692.0
2019-06-19 10:10:00,288.06,288.35,287.95,288.29,29231.0,283.7539,284.0395,283.6455,283.9804,29231.0
2019-06-19 10:15:00,288.35,289.46,288.35,289.46,7422.0,284.0395,285.1329,284.0395,285.1329,7422.0
2019-06-19 10:20:00,289.25,289.36,288.92,289.24,6792.0,284.9261,285.0344,284.601,284.9162,6792.0
2019-06-19 10:25:00,289.25,289.31,289.08,289.08,2917.0,284.9261,284.9852,284.7586,284.7586,2917.0
2019-06-19 10:30:00,288.99,288.99,288.59,288.59,7606.0,284.67,284.67,284.2759,284.2759,7606.0
2019-06-19 10:35:00,288.73,288.85,288.59,288.76,2474.0,284.4139,284.5321,284.2759,284.4434,2474.0
2019-06-19 10:40:00,288.58,288.76,288.45,288.76,3978.0,284.2661,284.4434,284.138,284.4434,3978.0
2019-06-19 10:45:00,288.75,289.0,288.75,288.78,3321.0,284.4336,284.6798,284.4336,284.4631,3321.0
2019-06-19 10:50:00,288.81,289.21,288.81,289.21,5402.0,284.4927,284.8867,284.4927,284.8867,5402.0
2019-06-19 10:55:00,289.16,289.17,288.95,289.17,3270.0,284.8374,284.8473,284.6306,284.8473,3270.0
2019-06-19 11:00:00,289.17,289.34,289.04,289.23,9341.0,284.8473,285.0147,284.7192,284.9064,9341.0
2019-06-19 11:05:00,289.29,289.32,289.03,289.04,3747.0,284.9655,284.995,284.7094,284.7192,3747.0
2019-06-19 11:10:00,289.05,289.34,288.99,289.1,6713.0,284.7291,285.0147,284.67,284.7783,6713.0
2019-06-19 11:15:00,289.12,289.24,288.73,288.91,7107.0,284.798,284.9162,284.4139,284.5912,7107.0
2019-06-19 11:20:00,288.96,289.04,288.83,288.83,4584.0,284.6404,284.7192,284.5124,284.5124,4584.0
2019-06-19 11:25:00,288.96,289.08,288.83,289.03,7918.0,284.6404,284.7586,284.5124,284.7094,7918.0
2019-06-19 11:30:00,289.04,289.15,288.79,289.13,10214.0,284.7192,284.8276,284.473,284.8079,10214.0
2019-06-19 11:35:00,289.04,289.34,289.02,289.34,7040.0,284.7192,285.0147,284.6995,285.0147,7040.0
2019-06-19 11:40:00,289.38,289.79,289.38,289.57,6731.0,285.0541,285.458,285.0541,285.2413,6731.0
2019-06-19 11:45:00,289.52,289.72,289.39,289.72,2373.0,285.192,285.3891,285.064,285.3891,2373.0
2019-06-19 11:50:00,289.75,289.83,289.62,289.67,13791.0,285.4186,285.4974,285.2905,285.3398,13791.0
2019-06-19 11:55:00,289.7,289.75,289.58,289.72,3516.0,285.3694,285.4186,285.2511,285.3891,3516.0
2019-06-19 12:00:00,289.72,289.79,289.53,289.67,3521.0,285.3891,285.458,285.2019,285.3398,3521.0
2019-06-19 12:05:00,289.55,289.57,289.18,289.19,2325.0,285.2216,285.2413,284.8571,284.867,2325.0
2019-06-19 12:10:00,289.25,289.33,289.05,289.05,2667.0,284.9261,285.0049,284.7291,284.7291,2667.0
2019-06-19 12:15:00,289.02,289.38,289.02,289.38,3866.0,284.6995,285.0541,284.6995,285.0541,3866.0
2019-06-19 12:20:00,289.32,289.49,289.32,289.41,2260.0,284.995,285.1625,284.995,285.0837,2260.0
2019-06-19 12:25:00,289.41,289.5,289.3,289.5,3207.0,285.0837,285.1723,284.9753,285.1723,3207.0
2019-06-19 12:30:00,289.5,289.55,289.36,289.55,1749.0,285.1723,285.2216,285.0344,285.2216,1749.0
2019-06-19 12:35:00,289.59,289.67,289.52,289.6,1931.0,285.261,285.3398,285.192,285.2708,1931.0
2019-06-19 12:40:00,289.62,289.66,289.46,289.54,2481.0,285.2905,285.3299,285.1329,285.2117,2481.0
2019-06-19 12:45:00,289.5,289.62,289.47,289.52,6651.0,285.1723,285.2905,285.1428,285.192,6651.0
2019-06-19 12:50:00,289.59,289.71,289.57,289.71,2300.0,285.261,285.3792,285.2413,285.3792,2300.0
2019-06-19 12:55:00,289.72,289.83,289.64,289.67,7868.0,285.3891,285.4974,285.3102,285.3398,7868.0
2019-06-19 13:00:00,289.73,289.73,289.42,289.63,2648.0,285.3989,285.3989,285.0935,285.3004,2648.0
2019-06-19 13:05:00,289.67,289.75,289.57,289.7,5188.0,285.3398,285.4186,285.2413,285.3694,5188.0
2019-06-19 13:10:00,289.64,289.64,289.47,289.58,2944.0,285.3102,285.3102,285.1428,285.2511,2944.0
2019-06-19 13:15:00,289.58,289.61,289.55,289.55,503.0,285.2511,285.2807,285.2216,285.2216,503.0
2019-06-19 13:20:00,289.56,289.63,289.44,289.58,1977.0,285.2314,285.3004,285.1132,285.2511,1977.0
2019-06-19 13:25:00,289.56,289.65,289.56,289.59,3000.0,285.2314,285.3201,285.2314,285.261,3000.0
2019-06-19 13:30:00,289.55,289.66,289.54,289.62,4429.0,285.2216,285.3299,285.2117,285.2905,4429.0
2019-06-19 13:35:00,289.66,289.78,289.59,289.73,4241.0,285.3299,285.4482,285.261,285.3989,4241.0
2019-06-19 13:40:00,289.76,289.78,289.6,289.66,2364.0,285.4285,285.4482,285.2708,285.3299,2364.0
2019-06-19 13:45:00,289.62,289.83,289.62,289.82,6731.0,285.2905,285.4974,285.2905,285.4876,6731.0
2019-06-19 13:50:00,289.73,289.99,289.73,289.97,7942.0,285.3989,285.655,285.3989,285.6353,7942.0
2019-06-19 13:55:00,289.94,290.07,289.9,290.07,18257.0,285.6058,285.7338,285.5664,285.7338,18257.0
2019-06-19 14:00:00,290.14,290.86,289.59,290.49,46891.0,285.8028,286.512,285.261,286.1475,46891.0
2019-06-19 14:05:00,290.72,291.28,290.31,290.46,16518.0,286.3741,286.9257,285.9702,286.118,16518.0
2019-06-19 14:10:00,290.47,290.86,290.41,290.73,10923.0,286.1278,286.512,286.0687,286.384,10923.0
2019-06-19 14:15:00,290.72,290.91,290.7,290.91,6738.0,286.3741,286.5613,286.3544,286.5613,6738.0
2019-06-19 14:20:00,290.9,291.15,290.79,290.79,6948.0,286.5514,286.7977,286.4431,286.4431,6948.0
2019-06-19 14:25:00,290.9,291.33,290.9,291.33,5747.0,286.5514,286.975,286.5514,286.975,5747.0
2019-06-19 14:30:00,291.46,292.0,291.35,291.72,17457.0,287.103,287.635,286.9947,287.3592,17457.0
2019-06-19 14:35:00,291.65,292.04,291.51,291.55,17168.0,287.2902,287.6744,287.1523,287.1917,17168.0
2019-06-19 14:40:00,291.39,291.88,291.35,291.88,213975.0,287.0341,287.5168,286.9947,287.5168,213975.0
2019-06-19 14:45:00,291.86,291.99,291.3,291.3,9696.0,287.4971,287.6251,286.9454,286.9454,9696.0
2019-06-19 14:50:00,291.35,291.4,291.02,291.36,6414.0,286.9947,287.0439,286.6696,287.0045,6414.0
2019-06-19 14:55:00,291.45,291.82,291.38,291.53,5764.0,287.0932,287.4577,287.0242,287.172,5764.0
2019-06-19 15:00:00,291.63,291.88,291.62,291.74,9957.0,287.2705,287.5168,287.2606,287.3789,9957.0
2019-06-19 15:05:00,291.85,292.16,291.75,292.1,8375.0,287.4872,287.7926,287.3887,287.7335,8375.0
2019-06-19 15:10:00,292.17,292.55,292.05,292.41,7489.0,287.8024,288.1767,287.6842,288.0388,7489.0
2019-06-19 15:15:00,292.39,292.39,291.86,292.11,10290.0,288.0191,288.0191,287.4971,287.7433,10290.0
2019-06-19 15:20:00,292.18,292.43,292.18,292.43,5681.0,287.8123,288.0585,287.8123,288.0585,5681.0
2019-06-19 15:25:00,292.46,292.47,292.16,292.39,6668.0,288.0881,288.0979,287.7926,288.0191,6668.0
2019-06-19 15:30:00,292.44,292.53,292.29,292.41,18792.0,288.0684,288.157,287.9206,288.0388,18792.0
2019-06-19 15:35:00,292.39,292.46,292.06,292.06,15791.0,288.0191,288.0881,287.6941,287.6941,15791.0
2019-06-19 15:40:00,292.06,292.95,292.05,292.61,19493.0,287.6941,288.5708,287.6842,288.2358,19493.0
2019-06-19 15:45:00,292.64,292.93,292.59,292.61,17161.0,288.2654,288.5511,288.2161,288.2358,17161.0
2019-06-19 15:50:00,292.58,293.33,292.58,293.04,32039.0,288.2063,288.9451,288.2063,288.6594,32039.0
2019-06-19 15:55:00,292.97,293.16,292.71,292.77,49640.0,288.5905,288.7776,288.3344,288.3935,49640.0
2019-06-20 09:30:00,296.49,297.41,295.31,297.12,49744.0,292.0578,292.9641,290.8955,292.6784,49744.0
2019-06-20 09:35:00,297.27,297.27,295.57,295.57,25884.0,292.8262,292.8262,291.1516,291.1516,25884.0
2019-06-20 09:40:00,295.99,296.08,294.79,295.21,15755.0,291.5653,291.654,290.3833,290.797,15755.0
2019-06-20 09:45:00,295.48,296.39,295.4,296.39,19209.0,291.0629,291.9593,290.9841,291.9593,19209.0
2019-06-20 09:50:00,296.27,296.82,296.0,296.81,8592.0,291.8411,292.3829,291.5752,292.3731,8592.0
2019-06-20 09:55:00,296.79,297.03,295.78,295.78,17339.0,292.3534,292.5898,291.3585,291.3585,17339.0
2019-06-20 10:00:00,295.91,296.03,295.38,295.74,13222.0,291.4865,291.6047,290.9644,291.3191,13222.0
2019-06-20 10:05:00,295.74,295.95,295.25,295.95,9654.0,291.3191,291.5259,290.8364,291.5259,9654.0
2019-06-20 10:10:00,295.97,296.05,295.59,295.93,8570.0,291.5456,291.6244,291.1713,291.5062,8570.0
2019-06-20 10:15:00,295.85,295.99,295.76,295.89,10487.0,291.4274,291.5653,291.3388,291.4668,10487.0
2019-06-20 10:20:00,295.84,295.96,295.76,295.81,35043.0,291.4176,291.5358,291.3388,291.388,35043.0
2019-06-20 10:25:00,295.87,295.94,295.38,295.44,13961.0,291.4471,291.5161,290.9644,291.0235,13961.0
2019-06-20 10:30:00,295.52,295.54,294.52,294.53,5285.0,291.1023,291.1221,290.1173,290.1271,5285.0
2019-06-20 10:35:00,294.55,294.89,294.55,294.85,25091.0,290.1468,290.4818,290.1468,290.4424,25091.0
2019-06-20 10:40:00,294.83,295.03,294.6,294.92,5687.0,290.4227,290.6197,290.1961,290.5113,5687.0
2019-06-20 10:45:00,294.84,295.0,294.65,294.88,16507.0,290.4325,290.5901,290.2454,290.4719,16507.0
2019-06-20 10:50:00,294.83,295.11,294.48,294.48,10072.0,290.4227,290.6985,290.0779,290.0779,10072.0
2019-06-20 10:55:00,294.39,294.39,293.73,293.8,5536.0,289.9892,289.9892,289.3391,289.4081,5536.0
2019-06-20 11:00:00,293.72,293.89,293.14,293.23,14001.0,289.3293,289.4967,288.7579,288.8466,14001.0
2019-06-20 11:05:00,293.15,293.6,293.07,293.23,13673.0,288.7678,289.2111,288.689,288.8466,13673.0
2019-06-20 11:10:00,293.29,293.38,293.0,293.04,7211.0,288.9057,288.9943,288.62,288.6594,7211.0
2019-06-20 11:15:00,293.12,293.27,292.94,293.03,6708.0,288.7382,288.886,288.5609,288.6496,6708.0
2019-06-20 11:20:00,293.04,293.18,292.69,292.69,12225.0,288.6594,288.7973,288.3147,288.3147,12225.0
2019-06-20 11:25:00,292.71,293.04,292.62,292.81,28913.0,288.3344,288.6594,288.2457,288.4329,28913.0
2019-06-20 11:30:00,292.88,293.0,292.64,292.84,10396.0,288.5018,288.62,288.2654,288.4624,10396.0
2019-06-20 11:35:00,292.81,293.07,292.79,293.0,8802.0,288.4329,288.689,288.4132,288.62,8802.0
2019-06-20 11:40:00,293.06,293.12,292.74,293.07,17650.0,288.6791,288.7382,288.3639,288.689,17650.0
2019-06-20 11:45:00,293.03,293.14,292.98,293.12,10626.0,288.6496,288.7579,288.6003,288.7382,10626.0
2019-06-20 11:50:00,293.14,293.33,292.83,292.92,11903.0,288.7579,288.9451,288.4526,288.5412,11903.0
2019-06-20 11:55:00,293.0,293.1,292.82,292.83,10928.0,288.62,288.7185,288.4427,288.4526,10928.0
2019-06-20 12:00:00,292.81,292.83,292.61,292.71,8267.0,288.4329,288.4526,288.2358,288.3344,8267.0
2019-06-20 12:05:00,292.71,292.71,292.26,292.32,5177.0,288.3344,288.3344,287.8911,287.9502,5177.0
2019-06-20 12:10:00,292.17,292.17,291.03,291.05,12455.0,287.8024,287.8024,286.6795,286.6992,12455.0
2019-06-20 12:15:00,291.04,291.04,290.42,290.72,6560.0,286.6893,286.6893,286.0786,286.3741,6560.0
2019-06-20 12:20:00,290.63,291.29,290.46,291.15,9916.0,286.2854,286.9356,286.118,286.7977,9916.0
2019-06-20 12:25:00,291.21,291.78,290.87,291.46,30957.0,286.8568,287.4183,286.5219,287.103,30957.0
2019-06-20 12:30:00,291.49,291.49,291.2,291.3,6723.0,287.1326,287.1326,286.8469,286.9454,6723.0
2019-06-20 12:35:00,291.28,292.15,291.27,291.88,11528.0,286.9257,287.7827,286.9159,287.5168,11528.0
2019-06-20 12:40:00,291.81,292.16,291.68,292.16,9672.0,287.4478,287.7926,287.3198,287.7926,9672.0
2019-06-20 12:45:00,292.12,292.36,292.12,292.36,1432.0,287.7532,287.9896,287.7532,287.9896,1432.0
2019-06-20 12:50:00,292.37,292.42,291.99,292.04,6313.0,287.9994,288.0487,287.6251,287.6744,6313.0
2019-06-20 12:55:00,292.04,292.21,291.75,292.09,3467.0,287.6744,287.8418,287.3887,287.7236,3467.0
2019-06-20 13:00:00,292.14,292.16,292.05,292.09,2547.0,287.7729,287.7926,287.6842,287.7236,2547.0
2019-06-20 13:05:00,292.16,292.16,291.96,292.0,4813.0,287.7926,287.7926,287.5956,287.635,4813.0
2019-06-20 13:10:00,291.93,292.01,291.92,291.98,5370.0,287.566,287.6448,287.5562,287.6153,5370.0
2019-06-20 13:15:00,292.0,292.2,291.86,292.2,11405.0,287.635,287.832,287.4971,287.832,11405.0
2019-06-20 13:20:00,292.35,292.55,292.27,292.32,5000.0,287.9797,288.1767,287.9009,287.9502,5000.0
2019-06-20 13:25:00,292.38,292.98,292.09,292.91,12295.0,288.0093,288.6003,287.7236,288.5314,12295.0
2019-06-20 13:30:00,292.93,293.14,292.9,293.09,3608.0,288.5511,288.7579,288.5215,288.7087,3608.0
2019-06-20 13:35:00,293.04,293.04,292.67,292.67,3627.0,288.6594,288.6594,288.295,288.295,3627.0
2019-06-20 13:40:00,292.75,292.78,292.32,292.32,3496.0,288.3738,288.4033,287.9502,287.9502,3496.0
2019-06-20 13:45:00,292.37,292.55,292.22,292.55,12996.0,287.9994,288.1767,287.8517,288.1767,12996.0
2019-06-20 13:50:00,292.71,292.73,292.36,292.55,18794.0,288.3344,288.3541,287.9896,288.1767,18794.0
2019-06-20 13:55:00,292.49,292.6,292.28,292.42,15059.0,288.1176,288.226,287.9108,288.0487,15059.0
2019-06-20 14:00:00,292.35,292.42,291.79,291.79,9841.0,287.9797,288.0487,287.4281,287.4281,9841.0
2019-06-20 14:05:00,291.74,292.08,291.74,292.03,10956.0,287.3789,287.7138,287.3789,287.6645,10956.0
2019-06-20 14:10:00,291.98,292.15,291.92,291.94,4010.0,287.6153,287.7827,287.5562,287.5759,4010.0
2019-06-20 14:15:00,291.89,292.08,291.77,291.9,8318.0,287.5266,287.7138,287.4084,287.5365,8318.0
2019-06-20 14:20:00,291.86,291.95,291.77,291.77,4062.0,287.4971,287.5857,287.4084,287.4084,4062.0
2019-06-20 14:25:00,291.82,291.82,291.27,291.46,9384.0,287.4577,287.4577,286.9159,287.103,9384.0
2019-06-20 14:30:00,291.56,291.91,291.49,291.81,7696.0,287.2015,287.5463,287.1326,287.4478,7696.0
2019-06-20 14:35:00,291.89,292.35,291.87,292.34,4875.0,287.5266,287.9797,287.5069,287.9699,4875.0
2019-06-20 14:40:00,292.41,292.63,292.3,292.41,6903.0,288.0388,288.2556,287.9305,288.0388,6903.0
2019-06-20 14:45:00,292.52,292.67,292.32,292.32,10819.0,288.1472,288.295,287.9502,287.9502,10819.0
2019-06-20 14:50:00,292.37,292.54,292.25,292.54,6807.0,287.9994,288.1669,287.8812,288.1669,6807.0
2019-06-20 14:55:00,292.52,292.65,292.47,292.6,4961.0,288.1472,288.2753,288.0979,288.226,4961.0
2019-06-20 15:00:00,292.64,292.79,292.5,292.7,5318.0,288.2654,288.4132,288.1275,288.3245,5318.0
2019-06-20 15:05:00,292.71,292.77,292.44,292.44,24225.0,288.3344,288.3935,288.0684,288.0684,24225.0
2019-06-20 15:10:00,292.51,292.66,292.47,292.63,6175.0,288.1373,288.2851,288.0979,288.2556,6175.0
2019-06-20 15:15:00,292.58,292.71,292.54,292.7,6365.0,288.2063,288.3344,288.1669,288.3245,6365.0
2019-06-20 15:20:00,292.69,292.95,292.68,292.82,5843.0,288.3147,288.5708,288.3048,288.4427,5843.0
2019-06-20 15:25:00,292.83,293.02,292.77,292.87,9465.0,288.4526,288.6397,288.3935,288.492,9465.0
2019-06-20 15:30:00,292.9,292.91,292.63,292.67,9521.0,288.5215,288.5314,288.2556,288.295,9521.0
2019-06-20 15:35:00,292.69,293.0,292.69,292.92,7858.0,288.3147,288.62,288.3147,288.5412,7858.0
2019-06-20 15:40:00,292.95,293.28,292.91,293.28,12863.0,288.5708,288.8958,288.5314,288.8958,12863.0
2019-06-20 15:45:00,293.4,293.76,293.3,293.76,10557.0,289.014,289.3687,288.9155,289.3687,10557.0
2019-06-20 15:50:00,293.77,293.97,293.67,293.8,23535.0,289.3785,289.5755,289.28,289.4081,23535.0
2019-06-20 15:55:00,293.81,293.85,293.33,293.43,59604.0,289.4179,289.4573,288.9451,289.0436,59604.0
2019-06-21 09:30:00,293.39,294.0,291.71,292.35,279665.0,289.0042,289.6051,287.3493,287.9797,279665.0
2019-06-21 09:35:00,292.6,292.6,291.01,291.24,6597.0,288.226,288.226,286.6598,286.8863,6597.0
2019-06-21 09:40:00,291.07,291.42,290.36,290.6,8249.0,286.7189,287.0636,286.0195,286.2559,8249.0
2019-06-21 09:45:00,291.16,291.49,290.91,290.91,3516.0,286.8075,287.1326,286.5613,286.5613,3516.0
2019-06-21 09:50:00,291.16,291.67,290.65,291.53,6765.0,286.8075,287.3099,286.3051,287.172,6765.0
2019-06-21 09:55:00,291.52,291.79,291.13,291.31,5560.0,287.1621,287.4281,286.778,286.9553,5560.0
2019-06-21 10:00:00,291.15,291.86,291.15,291.86,3630.0,286.7977,287.4971,286.7977,287.4971,3630.0
2019-06-21 10:05:00,291.74,292.23,291.65,291.87,2203.0,287.3789,287.8615,287.2902,287.5069,2203.0
2019-06-21 10:10:00,291.86,292.05,291.62,291.7,2714.0,287.4971,287.6842,287.2606,287.3395,2714.0
2019-06-21 10:15:00,291.7,291.9,291.65,291.79,4948.0,287.3395,287.5365,287.2902,287.4281,4948.0
2019-06-21 10:20:00,291.79,292.01,291.66,291.98,3170.0,287.4281,287.6448,287.3001,287.6153,3170.0
2019-06-21 10:25:00,291.86,292.16,291.78,292.09,5636.0,287.4971,287.7926,287.4183,287.7236,5636.0
2019-06-21 10:30:00,292.16,292.27,292.02,292.26,2539.0,287.7926,287.9009,287.6547,287.8911,2539.0
2019-06-21 10:35:00,292.27,292.32,292.01,292.1,5254.0,287.9009,287.9502,287.6448,287.7335,5254.0
2019-06-21 10:40:00,292.16,292.37,292.12,292.29,5100.0,287.7926,287.9994,287.7532,287.9206,5100.0
2019-06-21 10:45:00,292.23,292.92,292.09,292.92,7063.0,287.8615,288.5412,287.7236,288.5412,7063.0
2019-06-21 10:50:00,292.93,293.1,292.7,292.81,5371.0,288.5511,288.7185,288.3245,288.4329,5371.0
2019-06-21 10:55:00,292.81,292.85,292.6,292.64,4731.0,288.4329,288.4723,288.226,288.2654,4731.0
2019-06-21 11:00:00,292.68,293.61,292.68,293.61,5762.0,288.3048,289.2209,288.3048,289.2209,5762.0
2019-06-21 11:05:00,293.76,294.13,293.6,294.02,4455.0,289.3687,289.7331,289.2111,289.6248,4455.0
2019-06-21 11:10:00,293.92,294.19,293.85,294.09,5100.0,289.5263,289.7922,289.4573,289.6937,5100.0
2019-06-21 11:15:00,294.08,294.08,293.79,294.04,7372.0,289.6839,289.6839,289.3982,289.6445,7372.0
2019-06-21 11:20:00,293.97,294.23,293.86,293.87,5503.0,289.5755,289.8316,289.4672,289.477,5503.0
2019-06-21 11:25:00,293.85,293.85,292.81,292.82,6801.0,289.4573,289.4573,288.4329,288.4427,6801.0
2019-06-21 11:30:00,292.9,293.04,292.65,292.98,6716.0,288.5215,288.6594,288.2753,288.6003,6716.0
2019-06-21 11:35:00,293.09,293.24,292.68,292.85,6409.0,288.7087,288.8564,288.3048,288.4723,6409.0
2019-06-21 11:40:00,292.97,292.97,292.45,292.6,7187.0,288.5905,288.5905,288.0782,288.226,7187.0
2019-06-21 11:45:00,292.54,292.6,292.02,292.09,9110.0,288.1669,288.226,287.6547,287.7236,9110.0
2019-06-21 11:50:00,292.06,292.18,291.57,291.57,8604.0,287.6941,287.8123,287.2114,287.2114,8604.0
2019-06-21 11:55:00,291.63,291.91,291.44,291.68,9498.0,287.2705,287.5463,287.0833,287.3198,9498.0
2019-06-21 12:00:00,291.73,292.18,291.65,292.18,19229.0,287.369,287.8123,287.2902,287.8123,19229.0
2019-06-21 12:05:00,292.53,292.77,292.41,292.41,2855.0,288.157,288.3935,288.0388,288.0388,2855.0
2019-06-21 12:10:00,292.3,292.45,291.99,292.29,3050.0,287.9305,288.0782,287.6251,287.9206,3050.0
2019-06-21 12:15:00,292.26,292.43,292.21,292.21,3372.0,287.8911,288.0585,287.8418,287.8418,3372.0
2019-06-21 12:20:00,292.26,292.26,292.14,292.19,2000.0,287.8911,287.8911,287.7729,287.8221,2000.0
2019-06-21 12:25:00,292.19,292.24,292.09,292.18,2342.0,287.8221,287.8714,287.7236,287.8123,2342.0
2019-06-21 12:30:00,292.07,292.1,291.99,292.0,1336.0,287.7039,287.7335,287.6251,287.635,1336.0
2019-06-21 12:35:00,292.02,292.07,291.58,291.61,4501.0,287.6547,287.7039,287.2212,287.2508,4501.0
2019-06-21 12:40:00,291.6,291.69,291.52,291.63,2135.0,287.2409,287.3296,287.1621,287.2705,2135.0
2019-06-21 12:45:00,291.71,292.11,291.68,291.68,3075.0,287.3493,287.7433,287.3198,287.3198,3075.0
2019-06-21 12:50:00,291.76,291.8,291.69,291.79,682.0,287.3986,287.438,287.3296,287.4281,682.0
2019-06-21 12:55:00,291.73,291.96,291.73,291.96,500.0,287.369,287.5956,287.369,287.5956,500.0
2019-06-21 13:00:00,291.82,291.99,291.53,291.83,2765.0,287.4577,287.6251,287.172,287.4675,2765.0
2019-06-21 13:05:00,291.72,291.72,291.5,291.5,615.0,287.3592,287.3592,287.1424,287.1424,615.0
2019-06-21 13:10:00,291.74,291.79,291.65,291.65,2235.0,287.3789,287.4281,287.2902,287.2902,2235.0
2019-06-21 13:15:00,291.77,291.77,291.58,291.63,2282.0,287.4084,287.4084,287.2212,287.2705,2282.0
2019-06-21 13:20:00,291.53,291.53,291.08,291.1,8624.0,287.172,287.172,286.7287,286.7484,8624.0
2019-06-21 13:25:00,291.21,291.24,291.04,291.04,5589.0,286.8568,286.8863,286.6893,286.6893,5589.0
2019-06-21 13:30:00,291.05,292.01,291.05,291.76,11092.0,286.6992,287.6448,286.6992,287.3986,11092.0
2019-06-21 13:35:00,291.76,292.21,291.76,292.18,3919.0,287.3986,287.8418,287.3986,287.8123,3919.0
2019-06-21 13:40:00,292.17,292.18,291.95,292.15,1314.0,287.8024,287.8123,287.5857,287.7827,1314.0
2019-06-21 13:45:00,292.16,292.18,292.02,292.18,604.0,287.7926,287.8123,287.6547,287.8123,604.0
2019-06-21 13:50:00,292.13,292.13,291.95,291.99,1910.0,287.763,287.763,287.5857,287.6251,1910.0
2019-06-21 13:55:00,291.95,291.97,291.72,291.92,3821.0,287.5857,287.6054,287.3592,287.5562,3821.0
2019-06-21 14:00:00,292.01,292.33,292.01,292.33,3090.0,287.6448,287.96,287.6448,287.96,3090.0
2019-06-21 14:05:00,292.28,292.35,292.14,292.35,2002.0,287.9108,287.9797,287.7729,287.9797,2002.0
2019-06-21 14:10:00,292.33,292.34,292.06,292.11,2949.0,287.96,287.9699,287.6941,287.7433,2949.0
2019-06-21 14:15:00,292.32,292.36,292.14,292.14,2773.0,287.9502,287.9896,287.7729,287.7729,2773.0
2019-06-21 14:20:00,292.18,292.56,292.18,292.5,928.0,287.8123,288.1866,287.8123,288.1275,928.0
2019-06-21 14:25:00,292.54,292.86,292.54,292.86,1800.0,288.1669,288.4821,288.1669,288.4821,1800.0
2019-06-21 14:30:00,292.92,293.4,292.75,293.4,4127.0,288.5412,289.014,288.3738,289.014,4127.0
2019-06-21 14:35:00,293.24,293.29,293.05,293.29,2681.0,288.8564,288.9057,288.6693,288.9057,2681.0
2019-06-21 14:40:00,293.38,293.5,293.28,293.44,3109.0,288.9943,289.1125,288.8958,289.0534,3109.0
2019-06-21 14:45:00,293.43,293.76,293.3,293.76,1675.0,289.0436,289.3687,288.9155,289.3687,1675.0
2019-06-21 14:50:00,293.76,293.93,293.69,293.87,3541.0,289.3687,289.5361,289.2997,289.477,3541.0
2019-06-21 14:55:00,293.86,293.87,293.68,293.72,1945.0,289.4672,289.477,289.2899,289.3293,1945.0
2019-06-21 15:00:00,293.75,294.06,293.75,293.83,4974.0,289.3588,289.6642,289.3588,289.4376,4974.0
2019-06-21 15:05:00,293.82,294.14,293.78,294.14,5144.0,289.4278,289.743,289.3884,289.743,5144.0
2019-06-21 15:10:00,294.16,294.31,294.01,294.2,3750.0,289.7627,289.9104,289.6149,289.8021,3750.0
2019-06-21 15:15:00,294.13,294.3,294.03,294.19,7411.0,289.7331,289.9006,289.6346,289.7922,7411.0
2019-06-21 15:20:00,294.17,294.24,294.02,294.03,5008.0,289.7725,289.8415,289.6248,289.6346,5008.0
2019-06-21 15:25:00,294.03,294.31,294.02,294.1,7640.0,289.6346,289.9104,289.6248,289.7036,7640.0
2019-06-21 15:30:00,294.17,294.19,293.9,294.09,6226.0,289.7725,289.7922,289.5066,289.6937,6226.0
2019-06-21 15:35:00,294.05,294.32,294.05,294.29,8412.0,289.6543,289.9203,289.6543,289.8907,8412.0
2019-06-21 15:40:00,294.29,294.96,294.28,294.87,15012.0,289.8907,290.5507,289.8809,290.4621,15012.0
2019-06-21 15:45:00,294.85,294.91,294.51,294.91,20667.0,290.4424,290.5015,290.1074,290.5015,20667.0
2019-06-21 15:50:00,294.99,295.31,294.78,295.31,32694.0,290.5803,290.8955,290.3734,290.8955,32694.0
2019-06-21 15:55:00,295.2,295.43,294.32,294.51,78008.0,290.7871,291.0137,289.9203,290.1074,78008.0
2019-06-24 09:30:00,295.2,295.36,292.55,292.87,27132.0,290.7871,290.9447,288.1767,288.492,27132.0
2019-06-24 09:35:00,292.46,293.62,292.46,293.59,4498.0,288.0881,289.2308,288.0881,289.2012,4498.0
2019-06-24 09:40:00,293.47,293.47,292.78,293.06,2100.0,289.083,289.083,288.4033,288.6791,2100.0
2019-06-24 09:45:00,293.01,293.25,292.0,292.0,6415.0,288.6299,288.8663,287.635,287.635,6415.0
2019-06-24 09:50:00,292.21,292.63,292.14,292.14,16034.0,287.8418,288.2556,287.7729,287.7729,16034.0
2019-06-24 09:55:00,292.26,292.59,292.23,292.55,8621.0,287.8911,288.2161,287.8615,288.1767,8621.0
2019-06-24 10:00:00,292.55,293.68,292.54,293.65,6628.0,288.1767,289.2899,288.1669,289.2603,6628.0
2019-06-24 10:05:00,293.63,294.08,293.49,294.08,2004.0,289.2406,289.6839,289.1027,289.6839,2004.0
2019-06-24 10:10:00,294.17,294.69,293.95,294.69,6440.0,289.7725,290.2848,289.5558,290.2848,6440.0
2019-06-24 10:15:00,294.63,294.96,294.27,294.37,4952.0,290.2257,290.5507,289.871,289.9695,4952.0
2019-06-24 10:20:00,294.48,294.57,294.22,294.44,6201.0,290.0779,290.1666,289.8218,290.0385,6201.0
2019-06-24 10:25:00,294.29,294.86,294.28,294.75,3102.0,289.8907,290.4522,289.8809,290.3439,3102.0
2019-06-24 10:30:00,294.65,294.76,294.26,294.54,7953.0,290.2454,290.3537,289.8612,290.137,7953.0
2019-06-24 10:35:00,294.5,294.5,293.98,293.98,22478.0,290.0976,290.0976,289.5854,289.5854,22478.0
2019-06-24 10:40:00,294.06,294.29,293.89,293.98,22280.0,289.6642,289.8907,289.4967,289.5854,22280.0
2019-06-24 10:45:00,294.06,294.67,294.06,294.65,28600.0,289.6642,290.2651,289.6642,290.2454,28600.0
2019-06-24 10:50:00,294.58,294.97,294.58,294.79,3021.0,290.1764,290.5606,290.1764,290.3833,3021.0
2019-06-24 10:55:00,294.75,295.15,294.69,294.78,8192.0,290.3439,290.7379,290.2848,290.3734,8192.0
2019-06-24 11:00:00,294.89,295.33,294.68,294.98,8064.0,290.4818,290.9152,290.2749,290.5704,8064.0
2019-06-24 11:05:00,295.0,295.28,295.0,295.23,5091.0,290.5901,290.8659,290.5901,290.8167,5091.0
2019-06-24 11:10:00,295.25,295.41,294.93,295.17,3300.0,290.8364,290.994,290.5212,290.7576,3300.0
2019-06-24 11:15:00,295.22,295.32,294.92,294.97,2000.0,290.8068,290.9053,290.5113,290.5606,2000.0
2019-06-24 11:20:00,294.94,295.0,294.79,294.98,2700.0,290.531,290.5901,290.3833,290.5704,2700.0
2019-06-24 11:25:00,294.93,295.08,294.82,295.08,2613.0,290.5212,290.6689,290.4128,290.6689,2613.0
2019-06-24 11:30:00,295.16,295.56,295.15,295.51,3301.0,290.7477,291.1418,290.7379,291.0925,3301.0
2019-06-24 11:35:00,295.5,295.57,295.29,295.57,3742.0,291.0826,291.1516,290.8758,291.1516,3742.0
2019-06-24 11:40:00,295.59,295.72,295.23,295.23,3423.0,291.1713,291.2994,290.8167,290.8167,3423.0
2019-06-24 11:45:00,295.22,295.22,294.81,294.97,3728.0,290.8068,290.8068,290.403,290.5606,3728.0
2019-06-24 11:50:00,295.01,295.18,295.01,295.07,5168.0,290.6,290.7674,290.6,290.6591,5168.0
2019-06-24 11:55:00,295.12,295.15,294.84,294.84,4055.0,290.7083,290.7379,290.4325,290.4325,4055.0
2019-06-24 12:00:00,294.87,294.88,294.66,294.79,3550.0,290.4621,290.4719,290.2552,290.3833,3550.0
2019-06-24 12:05:00,294.81,294.87,294.67,294.78,1664.0,290.403,290.4621,290.2651,290.3734,1664.0
2019-06-24 12:10:00,294.88,295.01,294.77,294.92,3265.0,290.4719,290.6,290.3636,290.5113,3265.0
2019-06-24 12:15:00,294.91,295.03,294.82,294.87,2725.0,290.5015,290.6197,290.4128,290.4621,2725.0
2019-06-24 12:20:00,294.91,295.08,294.91,294.96,1300.0,290.5015,290.6689,290.5015,290.5507,1300.0
2019-06-24 12:25:00,294.96,295.21,294.92,295.05,2574.0,290.5507,290.797,290.5113,290.6394,2574.0
2019-06-24 12:30:00,295.04,295.16,294.93,294.93,2400.0,290.6295,290.7477,290.5212,290.5212,2400.0
2019-06-24 12:35:00,294.97,295.15,294.93,295.09,2212.0,290.5606,290.7379,290.5212,290.6788,2212.0
2019-06-24 12:40:00,295.14,295.14,294.87,295.09,3500.0,290.728,290.728,290.4621,290.6788,3500.0
2019-06-24 12:45:00,295.11,295.11,294.9,294.99,3200.0,290.6985,290.6985,290.4916,290.5803,3200.0
2019-06-24 12:50:00,295.0,295.08,294.99,294.99,1535.0,290.5901,290.6689,290.5803,290.5803,1535.0
2019-06-24 12:55:00,294.98,295.0,294.84,294.91,2100.0,290.5704,290.5901,290.4325,290.5015,2100.0
2019-06-24 13:00:00,294.96,294.96,294.86,294.9,996.0,290.5507,290.5507,290.4522,290.4916,996.0
2019-06-24 13:05:00,294.89,294.9,294.8,294.85,5025.0,290.4818,290.4916,290.3931,290.4424,5025.0
2019-06-24 13:10:00,294.84,295.01,294.78,294.84,4564.0,290.4325,290.6,290.3734,290.4325,4564.0
2019-06-24 13:15:00,294.85,295.11,294.82,295.07,2322.0,290.4424,290.6985,290.4128,290.6591,2322.0
2019-06-24 13:20:00,295.03,295.1,294.82,294.91,2772.0,290.6197,290.6886,290.4128,290.5015,2772.0
2019-06-24 13:25:00,294.93,295.01,294.81,295.01,3525.0,290.5212,290.6,290.403,290.6,3525.0
2019-06-24 13:30:00,295.01,295.05,294.93,294.99,2342.0,290.6,290.6394,290.5212,290.5803,2342.0
2019-06-24 13:35:00,294.99,295.03,294.78,294.95,7906.0,290.5803,290.6197,290.3734,290.5409,7906.0
2019-06-24 13:40:00,294.92,295.02,294.79,294.94,8769.0,290.5113,290.6098,290.3833,290.531,8769.0
2019-06-24 13:45:00,294.94,295.15,294.88,295.15,2546.0,290.531,290.7379,290.4719,290.7379,2546.0
2019-06-24 13:50:00,295.1,295.1,294.76,294.77,5356.0,290.6886,290.6886,290.3537,290.3636,5356.0
2019-06-24 13:55:00,294.81,295.01,294.81,294.95,6806.0,290.403,290.6,290.403,290.5409,6806.0
2019-06-24 14:00:00,294.99,295.14,294.95,295.06,9592.0,290.5803,290.728,290.5409,290.6492,9592.0
2019-06-24 14:05:00,295.11,295.11,294.84,294.93,5904.0,290.6985,290.6985,290.4325,290.5212,5904.0
2019-06-24 14:10:00,294.93,295.11,294.93,295.05,4853.0,290.5212,290.6985,290.5212,290.6394,4853.0
2019-06-24 14:15:00,295.07,295.08,294.95,294.95,3630.0,290.6591,290.6689,290.5409,290.5409,3630.0
2019-06-24 14:20:00,294.96,295.37,294.93,295.32,6519.0,290.5507,290.9546,290.5212,290.9053,6519.0
2019-06-24 14:25:00,295.24,295.32,295.02,295.27,7364.0,290.8265,290.9053,290.6098,290.8561,7364.0
2019-06-24 14:30:00,295.34,295.6,295.29,295.52,3399.0,290.925,291.1812,290.8758,291.1023,3399.0
2019-06-24 14:35:00,295.46,295.56,295.28,295.28,5150.0,291.0432,291.1418,290.8659,290.8659,5150.0
2019-06-24 14:40:00,295.3,295.32,295.02,295.1,5029.0,290.8856,290.9053,290.6098,290.6886,5029.0
2019-06-24 14:45:00,295.13,295.35,295.12,295.24,2677.0,290.7182,290.9349,290.7083,290.8265,2677.0
2019-06-24 14:50:00,295.27,295.37,295.22,295.29,3448.0,290.8561,290.9546,290.8068,290.8758,3448.0
2019-06-24 14:55:00,295.2,295.4,295.2,295.29,4350.0,290.7871,290.9841,290.7871,290.8758,4350.0
2019-06-24 15:00:00,295.32,295.34,295.11,295.28,2877.0,290.9053,290.925,290.6985,290.8659,2877.0
2019-06-24 15:05:00,295.21,295.28,295.0,295.0,3938.0,290.797,290.8659,290.5901,290.5901,3938.0
2019-06-24 15:10:00,295.1,295.37,295.04,295.37,5977.0,290.6886,290.9546,290.6295,290.9546,5977.0
2019-06-24 15:15:00,295.37,295.52,295.33,295.33,4273.0,290.9546,291.1023,290.9152,290.9152,4273.0
2019-06-24 15:20:00,295.43,295.59,295.43,295.53,9000.0,291.0137,291.1713,291.0137,291.1122,9000.0
2019-06-24 15:25:00,295.54,295.67,295.45,295.59,4306.0,291.1221,291.2501,291.0334,291.1713,4306.0
2019-06-24 15:30:00,295.64,295.69,295.37,295.42,4638.0,291.2206,291.2698,290.9546,291.0038,4638.0
2019-06-24 15:35:00,295.45,295.63,295.4,295.58,7871.0,291.0334,291.2107,290.9841,291.1615,7871.0
2019-06-24 15:40:00,295.62,295.82,295.52,295.7,12126.0,291.2009,291.3979,291.1023,291.2797,12126.0
2019-06-24 15:45:00,295.66,295.83,295.63,295.68,10024.0,291.2403,291.4077,291.2107,291.26,10024.0
2019-06-24 15:50:00,295.63,296.03,295.54,295.61,19389.0,291.2107,291.6047,291.1221,291.191,19389.0
2019-06-24 15:55:00,295.62,295.75,295.25,295.48,40578.0,291.2009,291.3289,290.8364,291.0629,40578.0
2019-06-25 09:30:00,295.48,296.84,295.45,296.41,26069.0,291.0629,292.4026,291.0334,291.979,26069.0
2019-06-25 09:35:00,296.48,296.56,295.26,295.3,10790.0,292.048,292.1268,290.8462,290.8856,10790.0
2019-06-25 09:40:00,295.48,296.39,295.47,296.16,8087.0,291.0629,291.9593,291.0531,291.7328,8087.0
2019-06-25 09:45:00,296.27,296.73,296.17,296.65,28284.0,291.8411,292.2943,291.7426,292.2155,28284.0
2019-06-25 09:50:00,296.67,298.21,296.66,297.83,13930.0,292.2352,293.7521,292.2253,293.3778,13930.0
2019-06-25 09:55:00,297.79,298.38,297.69,298.07,13987.0,293.3384,293.9196,293.2399,293.6142,13987.0
2019-06-25 10:00:00,298.06,298.1,296.81,296.87,9298.0,293.6044,293.6438,292.3731,292.4322,9298.0
2019-06-25 10:05:00,296.93,297.08,296.58,296.94,8522.0,292.4913,292.639,292.1465,292.5011,8522.0
2019-06-25 10:10:00,296.91,296.99,296.67,296.99,8733.0,292.4716,292.5504,292.2352,292.5504,8733.0
2019-06-25 10:15:00,297.09,297.2,296.92,297.07,9282.0,292.6489,292.7572,292.4814,292.6292,9282.0
2019-06-25 10:20:00,297.07,297.24,297.02,297.19,19353.0,292.6292,292.7966,292.5799,292.7474,19353.0
2019-06-25 10:25:00,297.13,297.39,297.04,297.38,7301.0,292.6883,292.9444,292.5996,292.9345,7301.0
2019-06-25 10:30:00,297.31,297.49,296.78,296.78,10767.0,292.8656,293.0429,292.3435,292.3435,10767.0
2019-06-25 10:35:00,296.99,296.99,296.23,296.37,4288.0,292.5504,292.5504,291.8017,291.9396,4288.0
2019-06-25 10:40:00,296.45,296.57,296.38,296.42,4077.0,292.0184,292.1367,291.9495,291.9889,4077.0
2019-06-25 10:45:00,296.46,296.6,296.36,296.36,4189.0,292.0283,292.1662,291.9298,291.9298,4189.0
2019-06-25 10:50:00,296.34,296.6,296.04,296.11,5669.0,291.9101,292.1662,291.6146,291.6835,5669.0
2019-06-25 10:55:00,296.1,296.22,295.88,296.1,5687.0,291.6737,291.7919,291.457,291.6737,5687.0
2019-06-25 11:00:00,296.18,296.3,295.8,295.88,9075.0,291.7525,291.8707,291.3782,291.457,9075.0
2019-06-25 11:05:00,295.71,296.43,295.67,296.43,5097.0,291.2895,291.9987,291.2501,291.9987,5097.0
2019-06-25 11:10:00,296.48,296.48,296.2,296.32,6279.0,292.048,292.048,291.7722,291.8904,6279.0
2019-06-25 11:15:00,296.33,296.63,296.31,296.59,7806.0,291.9002,292.1958,291.8805,292.1564,7806.0
2019-06-25 11:20:00,296.48,296.98,296.48,296.97,4569.0,292.048,292.5405,292.048,292.5307,4569.0
2019-06-25 11:25:00,296.97,297.03,296.54,296.54,6812.0,292.5307,292.5898,292.1071,292.1071,6812.0
2019-06-25 11:30:00,296.54,296.83,296.5,296.51,7408.0,292.1071,292.3928,292.0677,292.0775,7408.0
2019-06-25 11:35:00,296.33,296.52,296.21,296.47,9121.0,291.9002,292.0874,291.782,292.0381,9121.0
2019-06-25 11:40:00,296.44,296.63,296.44,296.56,5975.0,292.0086,292.1958,292.0086,292.1268,5975.0
2019-06-25 11:45:00,296.6,296.63,296.32,296.44,7333.0,292.1662,292.1958,291.8904,292.0086,7333.0
2019-06-25 11:50:00,296.35,296.45,296.31,296.36,4847.0,291.9199,292.0184,291.8805,291.9298,4847.0
2019-06-25 11:55:00,296.26,296.5,296.26,296.3,4745.0,291.8313,292.0677,291.8313,291.8707,4745.0
2019-06-25 12:00:00,296.33,296.33,296.13,296.18,6143.0,291.9002,291.9002,291.7032,291.7525,6143.0
2019-06-25 12:05:00,296.26,296.72,296.22,296.64,5950.0,291.8313,292.2844,291.7919,292.2056,5950.0
2019-06-25 12:10:00,296.67,296.95,296.65,296.73,4460.0,292.2352,292.511,292.2155,292.2943,4460.0
2019-06-25 12:15:00,296.69,296.7,296.31,296.37,3847.0,292.2549,292.2647,291.8805,291.9396,3847.0
2019-06-25 12:20:00,296.31,296.31,295.99,296.06,3229.0,291.8805,291.8805,291.5653,291.6343,3229.0
2019-06-25 12:25:00,296.08,296.13,295.88,295.92,3439.0,291.654,291.7032,291.457,291.4964,3439.0
2019-06-25 12:30:00,295.98,296.17,295.81,295.81,3300.0,291.5555,291.7426,291.388,291.388,3300.0
2019-06-25 12:35:00,295.77,295.78,295.23,295.28,2847.0,291.3486,291.3585,290.8167,290.8659,2847.0
2019-06-25 12:40:00,295.22,295.34,295.04,295.15,6116.0,290.8068,290.925,290.6295,290.7379,6116.0
2019-06-25 12:45:00,295.11,295.17,295.02,295.12,3401.0,290.6985,290.7576,290.6098,290.7083,3401.0
2019-06-25 12:50:00,295.18,295.41,295.14,295.32,5598.0,290.7674,290.994,290.728,290.9053,5598.0
2019-06-25 12:55:00,295.35,295.36,295.18,295.18,2525.0,290.9349,290.9447,290.7674,290.7674,2525.0
2019-06-25 13:00:00,295.17,295.17,294.18,295.01,5407.0,290.7576,290.7576,289.7824,290.6,5407.0
2019-06-25 13:05:00,294.98,294.98,294.65,294.97,2920.0,290.5704,290.5704,290.2454,290.5606,2920.0
2019-06-25 13:10:00,294.82,294.96,294.67,294.84,2001.0,290.4128,290.5507,290.2651,290.4325,2001.0
2019-06-25 13:15:00,294.82,294.88,294.49,294.68,3790.0,290.4128,290.4719,290.0877,290.2749,3790.0
2019-06-25 13:20:00,294.7,294.85,294.65,294.75,2393.0,290.2946,290.4424,290.2454,290.3439,2393.0
2019-06-25 13:25:00,294.63,295.22,294.63,295.16,4718.0,290.2257,290.8068,290.2257,290.7477,4718.0
2019-06-25 13:30:00,295.21,295.5,295.2,295.5,3505.0,290.797,291.0826,290.7871,291.0826,3505.0
2019-06-25 13:35:00,295.5,295.85,295.22,295.3,2899.0,291.0826,291.4274,290.8068,290.8856,2899.0
2019-06-25 13:40:00,295.1,295.44,295.1,295.44,2634.0,290.6886,291.0235,290.6886,291.0235,2634.0
2019-06-25 13:45:00,295.49,295.71,295.38,295.45,3729.0,291.0728,291.2895,290.9644,291.0334,3729.0
2019-06-25 13:50:00,295.58,295.58,294.88,294.88,2093.0,291.1615,291.1615,290.4719,290.4719,2093.0
2019-06-25 13:55:00,294.85,295.01,294.76,294.96,1600.0,290.4424,290.6,290.3537,290.5507,1600.0
2019-06-25 14:00:00,294.99,294.99,294.47,294.55,4856.0,290.5803,290.5803,290.068,290.1468,4856.0
2019-06-25 14:05:00,294.54,294.94,294.49,294.77,8554.0,290.137,290.531,290.0877,290.3636,8554.0
2019-06-25 14:10:00,294.84,295.24,294.77,295.1,3796.0,290.4325,290.8265,290.3636,290.6886,3796.0
2019-06-25 14:15:00,295.18,295.34,295.11,295.12,4278.0,290.7674,290.925,290.6985,290.7083,4278.0
2019-06-25 14:20:00,295.05,295.19,294.84,294.84,3850.0,290.6394,290.7773,290.4325,290.4325,3850.0
2019-06-25 14:25:00,294.85,294.85,294.67,294.72,2260.0,290.4424,290.4424,290.2651,290.3143,2260.0
2019-06-25 14:30:00,294.83,294.84,294.4,294.46,3845.0,290.4227,290.4325,289.9991,290.0582,3845.0
2019-06-25 14:35:00,294.38,294.38,293.94,294.0,9486.0,289.9794,289.9794,289.546,289.6051,9486.0
2019-06-25 14:40:00,294.13,294.17,294.0,294.01,3910.0,289.7331,289.7725,289.6051,289.6149,3910.0
2019-06-25 14:45:00,294.04,294.23,293.82,294.2,5535.0,289.6445,289.8316,289.4278,289.8021,5535.0
2019-06-25 14:50:00,294.2,294.22,293.9,294.0,5915.0,289.8021,289.8218,289.5066,289.6051,5915.0
2019-06-25 14:55:00,293.96,294.31,293.95,294.2,3173.0,289.5657,289.9104,289.5558,289.8021,3173.0
2019-06-25 15:00:00,294.25,294.38,294.16,294.27,3200.0,289.8513,289.9794,289.7627,289.871,3200.0
2019-06-25 15:05:00,294.26,294.48,294.23,294.41,6936.0,289.8612,290.0779,289.8316,290.0089,6936.0
2019-06-25 15:10:00,294.49,294.49,294.12,294.13,8250.0,290.0877,290.0877,289.7233,289.7331,8250.0
2019-06-25 15:15:00,294.12,294.35,294.12,294.19,9588.0,289.7233,289.9498,289.7233,289.7922,9588.0
2019-06-25 15:20:00,294.15,294.39,294.15,294.37,11607.0,289.7528,289.9892,289.7528,289.9695,11607.0
2019-06-25 15:25:00,294.31,294.43,294.1,294.32,6897.0,289.9104,290.0286,289.7036,289.9203,6897.0
2019-06-25 15:30:00,294.3,294.37,293.88,294.01,10720.0,289.9006,289.9695,289.4869,289.6149,10720.0
2019-06-25 15:35:00,294.07,294.11,293.72,293.72,6753.0,289.674,289.7134,289.3293,289.3293,6753.0
2019-06-25 15:40:00,293.71,293.83,293.65,293.72,11670.0,289.3194,289.4376,289.2603,289.3293,11670.0
2019-06-25 15:45:00,293.68,293.96,293.65,293.68,18063.0,289.2899,289.5657,289.2603,289.2899,18063.0
2019-06-25 15:50:00,293.64,293.8,293.1,293.55,38010.0,289.2505,289.4081,288.7185,289.1618,38010.0
2019-06-25 15:55:00,293.5,294.07,293.45,293.53,41327.0,289.1125,289.674,289.0633,289.1421,41327.0
2019-06-26 09:30:00,293.35,294.07,291.38,292.68,27321.0,288.9648,289.674,287.0242,288.3048,27321.0
2019-06-26 09:35:00,292.74,293.96,292.74,293.38,10592.0,288.3639,289.5657,288.3639,288.9943,10592.0
2019-06-26 09:40:00,293.16,293.34,292.6,292.7,9920.0,288.7776,288.9549,288.226,288.3245,9920.0
2019-06-26 09:45:00,292.59,292.64,291.63,291.63,8206.0,288.2161,288.2654,287.2705,287.2705,8206.0
2019-06-26 09:50:00,291.68,292.06,291.1,291.46,20490.0,287.3198,287.6941,286.7484,287.103,20490.0
2019-06-26 09:55:00,291.56,291.71,291.22,291.35,11730.0,287.2015,287.3493,286.8666,286.9947,11730.0
2019-06-26 10:00:00,291.48,291.76,291.17,291.44,8492.0,287.1227,287.3986,286.8174,287.0833,8492.0
2019-06-26 10:05:00,291.46,291.55,290.92,290.95,13438.0,287.103,287.1917,286.5711,286.6007,13438.0
2019-06-26 10:10:00,291.11,291.19,290.8,291.09,8909.0,286.7583,286.8371,286.4529,286.7386,8909.0
2019-06-26 10:15:00,290.95,291.08,290.35,290.35,12296.0,286.6007,286.7287,286.0096,286.0096,12296.0
2019-06-26 10:20:00,290.2,290.53,290.14,290.53,7684.0,285.8619,286.1869,285.8028,286.1869,7684.0
2019-06-26 10:25:00,290.38,290.69,290.38,290.57,2943.0,286.0392,286.3446,286.0392,286.2263,2943.0
2019-06-26 10:30:00,290.62,290.63,290.35,290.62,3913.0,286.2756,286.2854,286.0096,286.2756,3913.0
2019-06-26 10:35:00,290.77,291.19,290.71,291.15,6431.0,286.4234,286.8371,286.3643,286.7977,6431.0
2019-06-26 10:40:00,291.17,291.17,290.86,290.92,4004.0,286.8174,286.8174,286.512,286.5711,4004.0
2019-06-26 10:45:00,290.91,291.36,290.9,291.32,5264.0,286.5613,287.0045,286.5514,286.9651,5264.0
2019-06-26 10:50:00,291.34,291.34,290.96,290.96,8348.0,286.9848,286.9848,286.6105,286.6105,8348.0
2019-06-26 10:55:00,291.08,291.13,290.9,290.9,12294.0,286.7287,286.778,286.5514,286.5514,12294.0
2019-06-26 11:00:00,291.02,291.38,290.98,291.36,7385.0,286.6696,287.0242,286.6302,287.0045,7385.0
2019-06-26 11:05:00,291.34,291.36,291.07,291.14,3073.0,286.9848,287.0045,286.7189,286.7878,3073.0
2019-06-26 11:10:00,291.12,291.41,291.0,291.0,6692.0,286.7681,287.0538,286.6499,286.6499,6692.0
2019-06-26 11:15:00,290.96,291.06,290.39,290.4,7287.0,286.6105,286.709,286.049,286.0589,7287.0
2019-06-26 11:20:00,290.38,290.94,290.38,290.83,1943.0,286.0392,286.5908,286.0392,286.4825,1943.0
2019-06-26 11:25:00,290.78,290.78,290.34,290.51,3372.0,286.4332,286.4332,285.9998,286.1672,3372.0
2019-06-26 11:30:00,290.55,290.65,290.09,290.28,6701.0,286.2066,286.3051,285.7535,285.9407,6701.0
2019-06-26 11:35:00,290.26,290.43,290.19,290.29,3502.0,285.921,286.0884,285.852,285.9505,3502.0
2019-06-26 11:40:00,290.26,290.26,290.08,290.13,3572.0,285.921,285.921,285.7437,285.7929,3572.0
2019-06-26 11:45:00,290.15,290.19,290.06,290.14,6181.0,285.8126,285.852,285.724,285.8028,6181.0
2019-06-26 11:50:00,290.22,290.27,290.07,290.24,4407.0,285.8816,285.9308,285.7338,285.9013,4407.0
2019-06-26 11:55:00,290.23,290.44,290.15,290.42,9339.0,285.8914,286.0983,285.8126,286.0786,9339.0
2019-06-26 12:00:00,290.44,290.52,290.2,290.3,3690.0,286.0983,286.1771,285.8619,285.9604,3690.0
2019-06-26 12:05:00,290.33,290.51,290.23,290.5,3478.0,285.9899,286.1672,285.8914,286.1574,3478.0
2019-06-26 12:10:00,290.51,290.79,290.51,290.66,3733.0,286.1672,286.4431,286.1672,286.315,3733.0
2019-06-26 12:15:00,290.53,290.67,290.34,290.34,2853.0,286.1869,286.3249,285.9998,285.9998,2853.0
2019-06-26 12:20:00,290.3,290.36,289.89,290.08,10639.0,285.9604,286.0195,285.5565,285.7437,10639.0
2019-06-26 12:25:00,290.16,290.67,290.16,290.67,3529.0,285.8225,286.3249,285.8225,286.3249,3529.0
2019-06-26 12:30:00,290.64,291.03,290.64,291.03,2600.0,286.2953,286.6795,286.2953,286.6795,2600.0
2019-06-26 12:35:00,291.09,291.41,291.03,291.12,6663.0,286.7386,287.0538,286.6795,286.7681,6663.0
2019-06-26 12:40:00,291.18,291.64,291.13,291.63,4305.0,286.8272,287.2804,286.778,287.2705,4305.0
2019-06-26 12:45:00,291.59,291.59,291.29,291.29,2431.0,287.2311,287.2311,286.9356,286.9356,2431.0
2019-06-26 12:50:00,291.25,291.5,291.24,291.5,2364.0,286.8962,287.1424,286.8863,287.1424,2364.0
2019-06-26 12:55:00,291.53,291.65,291.43,291.46,3328.0,287.172,287.2902,287.0735,287.103,3328.0
2019-06-26 13:00:00,291.46,291.54,291.37,291.47,2255.0,287.103,287.1818,287.0144,287.1129,2255.0
2019-06-26 13:05:00,291.46,291.56,291.31,291.31,4929.0,287.103,287.2015,286.9553,286.9553,4929.0
2019-06-26 13:10:00,291.29,291.29,290.95,291.19,4547.0,286.9356,286.9356,286.6007,286.8371,4547.0
2019-06-26 13:15:00,291.2,291.43,291.17,291.23,5473.0,286.8469,287.0735,286.8174,286.8765,5473.0
2019-06-26 13:20:00,291.22,291.35,291.12,291.25,1300.0,286.8666,286.9947,286.7681,286.8962,1300.0
2019-06-26 13:25:00,291.22,291.3,290.92,290.92,1818.0,286.8666,286.9454,286.5711,286.5711,1818.0
2019-06-26 13:30:00,290.93,291.01,290.88,290.91,2588.0,286.581,286.6598,286.5317,286.5613,2588.0
2019-06-26 13:35:00,290.9,291.0,290.61,290.92,3661.0,286.5514,286.6499,286.2657,286.5711,3661.0
2019-06-26 13:40:00,290.94,290.96,290.79,290.91,2789.0,286.5908,286.6105,286.4431,286.5613,2789.0
2019-06-26 13:45:00,290.91,291.21,290.9,291.21,5864.0,286.5613,286.8568,286.5514,286.8568,5864.0
2019-06-26 13:50:00,291.17,291.31,291.12,291.31,2657.0,286.8174,286.9553,286.7681,286.9553,2657.0
2019-06-26 13:55:00,291.31,291.86,291.31,291.86,1817.0,286.9553,287.4971,286.9553,287.4971,1817.0
2019-06-26 14:00:00,291.87,291.95,291.77,291.92,3985.0,287.5069,287.5857,287.4084,287.5562,3985.0
2019-06-26 14:05:00,291.95,292.19,291.95,292.19,4011.0,287.5857,287.8221,287.5857,287.8221,4011.0
2019-06-26 14:10:00,292.12,292.2,292.02,292.12,9262.0,287.7532,287.832,287.6547,287.7532,9262.0
2019-06-26 14:15:00,292.19,292.34,292.07,292.07,3912.0,287.8221,287.9699,287.7039,287.7039,3912.0
2019-06-26 14:20:00,292.06,292.19,291.92,292.06,8076.0,287.6941,287.8221,287.5562,287.6941,8076.0
2019-06-26 14:25:00,292.06,292.47,292.04,292.47,8975.0,287.6941,288.0979,287.6744,288.0979,8975.0
2019-06-26 14:30:00,292.46,292.66,292.3,292.37,5095.0,288.0881,288.2851,287.9305,287.9994,5095.0
2019-06-26 14:35:00,292.37,292.39,292.25,292.31,1227.0,287.9994,288.0191,287.8812,287.9403,1227.0
2019-06-26 14:40:00,292.38,292.38,291.86,291.86,6132.0,288.0093,288.0093,287.4971,287.4971,6132.0
2019-06-26 14:45:00,291.8,291.88,291.51,291.88,4886.0,287.438,287.5168,287.1523,287.5168,4886.0
2019-06-26 14:50:00,291.93,292.02,291.86,291.94,8050.0,287.566,287.6547,287.4971,287.5759,8050.0
2019-06-26 14:55:00,291.97,292.65,291.97,292.19,3737.0,287.6054,288.2753,287.6054,287.8221,3737.0
2019-06-26 15:00:00,292.25,292.36,292.15,292.21,4494.0,287.8812,287.9896,287.7827,287.8418,4494.0
2019-06-26 15:05:00,292.14,292.14,292.01,292.09,3367.0,287.7729,287.7729,287.6448,287.7236,3367.0
2019-06-26 15:10:00,292.13,292.18,292.0,292.14,5505.0,287.763,287.8123,287.635,287.7729,5505.0
2019-06-26 15:15:00,292.22,292.33,291.94,292.06,6749.0,287.8517,287.96,287.5759,287.6941,6749.0
2019-06-26 15:20:00,292.05,292.2,292.05,292.2,2886.0,287.6842,287.832,287.6842,287.832,2886.0
2019-06-26 15:25:00,292.26,292.44,292.12,292.13,6111.0,287.8911,288.0684,287.7532,287.763,6111.0
2019-06-26 15:30:00,292.05,292.05,291.73,291.74,3702.0,287.6842,287.6842,287.369,287.3789,3702.0
2019-06-26 15:35:00,291.77,292.35,291.77,292.2,6348.0,287.4084,287.9797,287.4084,287.832,6348.0
2019-06-26 15:40:00,292.23,292.61,292.23,292.32,7038.0,287.8615,288.2358,287.8615,287.9502,7038.0
2019-06-26 15:45:00,292.28,292.43,292.18,292.39,7754.0,287.9108,288.0585,287.8123,288.0191,7754.0
2019-06-26 15:50:00,292.41,292.68,292.36,292.52,16910.0,288.0388,288.3048,287.9896,288.1472,16910.0
2019-06-26 15:55:00,292.52,292.59,292.15,292.22,32225.0,288.1472,288.2161,287.7827,287.8517,32225.0
2019-06-27 09:30:00,292.76,294.0,292.76,293.3,22907.0,288.3836,289.6051,288.3836,288.9155,22907.0
2019-06-27 09:35:00,293.21,293.32,292.13,292.3,21457.0,288.8269,288.9352,287.763,287.9305,21457.0
2019-06-27 09:40:00,292.3,292.32,291.29,291.91,11805.0,287.9305,287.9502,286.9356,287.5463,11805.0
2019-06-27 09:45:00,291.75,291.75,290.79,291.32,16956.0,287.3887,287.3887,286.4431,286.9651,16956.0
2019-06-27 09:50:00,291.42,291.82,290.99,291.66,3900.0,287.0636,287.4577,286.6401,287.3001,3900.0
2019-06-27 09:55:00,291.83,292.56,291.83,292.13,4901.0,287.4675,288.1866,287.4675,287.763,4901.0
2019-06-27 10:00:00,292.17,292.32,291.72,292.08,4589.0,287.8024,287.9502,287.3592,287.7138,4589.0
2019-06-27 10:05:00,292.15,292.29,291.86,291.86,3076.0,287.7827,287.9206,287.4971,287.4971,3076.0
2019-06-27 10:10:00,291.82,292.0,291.61,291.63,4257.0,287.4577,287.635,287.2508,287.2705,4257.0
2019-06-27 10:15:00,291.62,291.62,291.25,291.45,3105.0,287.2606,287.2606,286.8962,287.0932,3105.0
2019-06-27 10:20:00,291.46,291.89,291.46,291.82,2700.0,287.103,287.5266,287.103,287.4577,2700.0
2019-06-27 10:25:00,291.84,291.88,291.62,291.85,2871.0,287.4774,287.5168,287.2606,287.4872,2871.0
2019-06-27 10:30:00,291.87,292.37,291.86,291.86,2332.0,287.5069,287.9994,287.4971,287.4971,2332.0
2019-06-27 10:35:00,291.93,292.15,291.88,292.07,3000.0,287.566,287.7827,287.5168,287.7039,3000.0
2019-06-27 10:40:00,291.94,292.1,291.81,291.82,2700.0,287.5759,287.7335,287.4478,287.4577,2700.0
2019-06-27 10:45:00,291.89,291.89,291.55,291.81,2300.0,287.5266,287.5266,287.1917,287.4478,2300.0
2019-06-27 10:50:00,291.86,291.9,291.66,291.83,4513.0,287.4971,287.5365,287.3001,287.4675,4513.0
2019-06-27 10:55:00,291.67,291.83,291.66,291.8,5760.0,287.3099,287.4675,287.3001,287.438,5760.0
2019-06-27 11:00:00,291.75,291.97,291.69,291.89,2093.0,287.3887,287.6054,287.3296,287.5266,2093.0
2019-06-27 11:05:00,291.94,292.2,291.83,292.08,4400.0,287.5759,287.832,287.4675,287.7138,4400.0
2019-06-27 11:10:00,292.08,292.18,291.98,291.98,1620.0,287.7138,287.8123,287.6153,287.6153,1620.0
2019-06-27 11:15:00,291.98,292.37,291.83,292.19,8602.0,287.6153,287.9994,287.4675,287.8221,8602.0
2019-06-27 11:20:00,292.27,292.27,291.79,291.93,6772.0,287.9009,287.9009,287.4281,287.566,6772.0
2019-06-27 11:25:00,291.9,292.0,291.82,291.89,7902.0,287.5365,287.635,287.4577,287.5266,7902.0
2019-06-27 11:30:00,291.83,292.18,291.83,292.14,3113.0,287.4675,287.8123,287.4675,287.7729,3113.0
2019-06-27 11:35:00,292.14,292.36,292.06,292.28,4013.0,287.7729,287.9896,287.6941,287.9108,4013.0
2019-06-27 11:40:00,292.22,292.22,292.02,292.02,9430.0,287.8517,287.8517,287.6547,287.6547,9430.0
2019-06-27 11:45:00,291.97,292.07,291.86,292.04,3546.0,287.6054,287.7039,287.4971,287.6744,3546.0
2019-06-27 11:50:00,292.01,292.17,292.0,292.16,3104.0,287.6448,287.8024,287.635,287.7926,3104.0
2019-06-27 11:55:00,292.12,292.42,292.11,292.3,4269.0,287.7532,288.0487,287.7433,287.9305,4269.0
2019-06-27 12:00:00,292.3,292.3,292.07,292.14,17459.0,287.9305,287.9305,287.7039,287.7729,17459.0
2019-06-27 12:05:00,292.19,292.36,292.14,292.35,4200.0,287.8221,287.9896,287.7729,287.9797,4200.0
2019-06-27 12:10:00,292.39,292.64,292.34,292.43,2912.0,288.0191,288.2654,287.9699,288.0585,2912.0
2019-06-27 12:15:00,292.4,292.52,292.32,292.32,4052.0,288.029,288.1472,287.9502,287.9502,4052.0
2019-06-27 12:20:00,292.23,292.24,292.09,292.2,3384.0,287.8615,287.8714,287.7236,287.832,3384.0
2019-06-27 12:25:00,292.14,292.22,292.08,292.08,1789.0,287.7729,287.8517,287.7138,287.7138,1789.0
2019-06-27 12:30:00,292.09,292.44,292.09,292.44,2106.0,287.7236,288.0684,287.7236,288.0684,2106.0
2019-06-27 12:35:00,292.48,292.52,292.38,292.52,2242.0,288.1078,288.1472,288.0093,288.1472,2242.0
2019-06-27 12:40:00,292.55,292.55,292.33,292.34,7316.0,288.1767,288.1767,287.96,287.9699,7316.0
2019-06-27 12:45:00,292.33,292.33,292.18,292.19,8405.0,287.96,287.96,287.8123,287.8221,8405.0
2019-06-27 12:50:00,292.2,292.27,292.16,292.16,8644.0,287.832,287.9009,287.7926,287.7926,8644.0
2019-06-27 12:55:00,292.11,292.43,292.1,292.35,2613.0,287.7433,288.0585,287.7335,287.9797,2613.0
2019-06-27 13:00:00,292.4,292.44,292.32,292.35,1600.0,288.029,288.0684,287.9502,287.9797,1600.0
2019-06-27 13:05:00,292.34,292.48,292.32,292.48,1458.0,287.9699,288.1078,287.9502,288.1078,1458.0
2019-06-27 13:10:00,292.48,292.63,292.46,292.61,2900.0,288.1078,288.2556,288.0881,288.2358,2900.0
2019-06-27 13:15:00,292.64,292.75,292.57,292.75,2659.0,288.2654,288.3738,288.1964,288.3738,2659.0
2019-06-27 13:20:00,292.77,293.01,292.77,293.0,2214.0,288.3935,288.6299,288.3935,288.62,2214.0
2019-06-27 13:25:00,293.01,293.18,292.96,293.18,2800.0,288.6299,288.7973,288.5806,288.7973,2800.0
2019-06-27 13:30:00,293.18,293.19,293.08,293.19,885.0,288.7973,288.8072,288.6988,288.8072,885.0
2019-06-27 13:35:00,293.15,293.15,293.06,293.06,1008.0,288.7678,288.7678,288.6791,288.6791,1008.0
2019-06-27 13:40:00,293.06,293.18,293.02,293.13,1251.0,288.6791,288.7973,288.6397,288.7481,1251.0
2019-06-27 13:45:00,293.11,293.18,293.02,293.12,3620.0,288.7284,288.7973,288.6397,288.7382,3620.0
2019-06-27 13:50:00,293.11,293.17,293.02,293.05,1400.0,288.7284,288.7875,288.6397,288.6693,1400.0
2019-06-27 13:55:00,293.09,293.16,293.03,293.03,1968.0,288.7087,288.7776,288.6496,288.6496,1968.0
2019-06-27 14:00:00,293.04,293.17,292.95,293.12,3430.0,288.6594,288.7875,288.5708,288.7382,3430.0
2019-06-27 14:05:00,293.13,293.42,293.02,293.39,3891.0,288.7481,289.0337,288.6397,289.0042,3891.0
2019-06-27 14:10:00,293.36,293.56,293.35,293.56,1165.0,288.9746,289.1716,288.9648,289.1716,1165.0
2019-06-27 14:15:00,293.52,293.65,293.46,293.65,2815.0,289.1322,289.2603,289.0731,289.2603,2815.0
2019-06-27 14:20:00,293.59,293.8,293.55,293.8,4424.0,289.2012,289.4081,289.1618,289.4081,4424.0
2019-06-27 14:25:00,293.79,293.89,293.62,293.75,5027.0,289.3982,289.4967,289.2308,289.3588,5027.0
2019-06-27 14:30:00,293.71,294.04,293.71,293.95,7521.0,289.3194,289.6445,289.3194,289.5558,7521.0
2019-06-27 14:35:00,294.0,294.07,293.68,293.72,3150.0,289.6051,289.674,289.2899,289.3293,3150.0
2019-06-27 14:40:00,293.7,293.8,293.66,293.8,1390.0,289.3096,289.4081,289.2702,289.4081,1390.0
2019-06-27 14:45:00,293.84,293.95,293.8,293.88,2700.0,289.4475,289.5558,289.4081,289.4869,2700.0
2019-06-27 14:50:00,293.89,293.94,293.8,293.82,5140.0,289.4967,289.546,289.4081,289.4278,5140.0
2019-06-27 14:55:00,293.85,293.89,293.57,293.57,6301.0,289.4573,289.4967,289.1815,289.1815,6301.0
2019-06-27 15:00:00,293.63,293.76,293.48,293.51,5200.0,289.2406,289.3687,289.0928,289.1224,5200.0
2019-06-27 15:05:00,293.51,293.55,293.46,293.49,2827.0,289.1224,289.1618,289.0731,289.1027,2827.0
2019-06-27 15:10:00,293.51,293.67,293.45,293.65,6254.0,289.1224,289.28,289.0633,289.2603,6254.0
2019-06-27 15:15:00,293.65,293.69,293.47,293.58,2870.0,289.2603,289.2997,289.083,289.1913,2870.0
2019-06-27 15:20:00,293.67,293.82,293.59,293.82,5045.0,289.28,289.4278,289.2012,289.4278,5045.0
2019-06-27 15:25:00,293.78,293.93,293.76,293.9,9061.0,289.3884,289.5361,289.3687,289.5066,9061.0
2019-06-27 15:30:00,293.89,293.91,293.72,293.9,7353.0,289.4967,289.5164,289.3293,289.5066,7353.0
2019-06-27 15:35:00,293.87,294.19,293.82,294.1,18152.0,289.477,289.7922,289.4278,289.7036,18152.0
2019-06-27 15:40:00,294.14,294.38,294.14,294.38,9173.0,289.743,289.9794,289.743,289.9794,9173.0
2019-06-27 15:45:00,294.34,294.36,294.15,294.15,17927.0,289.94,289.9597,289.7528,289.7528,17927.0
2019-06-27 15:50:00,294.17,294.2,293.68,293.68,15479.0,289.7725,289.8021,289.2899,289.2899,15479.0
2019-06-27 15:55:00,293.76,294.21,293.46,293.77,47646.0,289.3687,289.8119,289.0731,289.3785,47646.0
2019-06-28 09:30:00,292.56,293.22,290.58,290.96,61123.0,288.1866,288.8367,286.2362,286.6105,61123.0
2019-06-28 09:35:00,290.98,291.57,290.63,290.9,14014.0,286.6302,287.2114,286.2854,286.5514,14014.0
2019-06-28 09:40:00,290.75,291.28,290.01,290.01,29152.0,286.4037,286.9257,285.6747,285.6747,29152.0
2019-06-28 09:45:00,290.03,290.03,289.06,289.79,18106.0,285.6944,285.6944,284.7389,285.458,18106.0
2019-06-28 09:50:00,289.96,290.23,289.73,290.2,28109.0,285.6255,285.8914,285.3989,285.8619,28109.0
2019-06-28 09:55:00,290.18,290.38,289.76,290.33,17061.0,285.8422,286.0392,285.4285,285.9899,17061.0
2019-06-28 10:00:00,290.49,291.42,290.41,291.25,13897.0,286.1475,287.0636,286.0687,286.8962,13897.0
2019-06-28 10:05:00,291.08,291.28,290.39,290.69,18391.0,286.7287,286.9257,286.049,286.3446,18391.0
2019-06-28 10:10:00,290.68,290.92,290.41,290.51,9220.0,286.3347,286.5711,286.0687,286.1672,9220.0
2019-06-28 10:15:00,290.72,290.89,290.4,290.65,8029.0,286.3741,286.5416,286.0589,286.3051,8029.0
2019-06-28 10:20:00,290.52,290.77,290.47,290.59,2933.0,286.1771,286.4234,286.1278,286.246,2933.0
2019-06-28 10:25:00,290.56,290.76,290.31,290.34,10891.0,286.2165,286.4135,285.9702,285.9998,10891.0
2019-06-28 10:30:00,290.31,290.65,289.93,290.09,14802.0,285.9702,286.3051,285.5959,285.7535,14802.0
2019-06-28 10:35:00,290.13,290.36,289.87,289.97,10916.0,285.7929,286.0195,285.5368,285.6353,10916.0
2019-06-28 10:40:00,289.99,290.08,289.67,289.92,21946.0,285.655,285.7437,285.3398,285.5861,21946.0
2019-06-28 10:45:00,289.92,290.01,289.66,289.75,19951.0,285.5861,285.6747,285.3299,285.4186,19951.0
2019-06-28 10:50:00,289.74,290.01,289.54,289.97,7661.0,285.4088,285.6747,285.2117,285.6353,7661.0
2019-06-28 10:55:00,289.89,290.47,289.81,289.98,11000.0,285.5565,286.1278,285.4777,285.6452,11000.0
2019-06-28 11:00:00,290.03,290.2,289.62,289.7,7346.0,285.6944,285.8619,285.2905,285.3694,7346.0
2019-06-28 11:05:00,289.71,289.86,289.55,289.86,5743.0,285.3792,285.527,285.2216,285.527,5743.0
2019-06-28 11:10:00,289.82,289.93,289.65,289.81,6787.0,285.4876,285.5959,285.3201,285.4777,6787.0
2019-06-28 11:15:00,289.84,290.18,289.83,290.15,18922.0,285.5073,285.8422,285.4974,285.8126,18922.0
2019-06-28 11:20:00,290.15,290.29,289.93,290.13,22600.0,285.8126,285.9505,285.5959,285.7929,22600.0
2019-06-28 11:25:00,290.16,290.25,290.0,290.09,13836.0,285.8225,285.9111,285.6649,285.7535,13836.0
2019-06-28 11:30:00,290.05,290.57,290.05,290.57,34766.0,285.7141,286.2263,285.7141,286.2263,34766.0
2019-06-28 11:35:00,290.49,290.76,290.48,290.6,6011.0,286.1475,286.4135,286.1377,286.2559,6011.0
2019-06-28 11:40:00,290.53,290.62,290.47,290.58,6196.0,286.1869,286.2756,286.1278,286.2362,6196.0
2019-06-28 11:45:00,290.62,290.62,290.4,290.51,4707.0,286.2756,286.2756,286.0589,286.1672,4707.0
2019-06-28 11:50:00,290.45,290.52,290.29,290.38,7147.0,286.1081,286.1771,285.9505,286.0392,7147.0
2019-06-28 11:55:00,290.38,290.39,290.28,290.33,1726.0,286.0392,286.049,285.9407,285.9899,1726.0
2019-06-28 12:00:00,290.33,290.58,290.33,290.58,6469.0,285.9899,286.2362,285.9899,286.2362,6469.0
2019-06-28 12:05:00,290.57,290.69,290.43,290.5,4384.0,286.2263,286.3446,286.0884,286.1574,4384.0
2019-06-28 12:10:00,290.56,290.56,290.4,290.43,2705.0,286.2165,286.2165,286.0589,286.0884,2705.0
2019-06-28 12:15:00,290.39,290.47,290.23,290.3,9902.0,286.049,286.1278,285.8914,285.9604,9902.0
2019-06-28 12:20:00,290.28,290.55,290.28,290.3,12000.0,285.9407,286.2066,285.9407,285.9604,12000.0
2019-06-28 12:25:00,290.38,290.38,290.05,290.07,10660.0,286.0392,286.0392,285.7141,285.7338,10660.0
2019-06-28 12:30:00,290.07,290.1,289.74,289.76,8653.0,285.7338,285.7634,285.4088,285.4285,8653.0
2019-06-28 12:35:00,289.69,289.69,289.45,289.55,8719.0,285.3595,285.3595,285.1231,285.2216,8719.0
2019-06-28 12:40:00,289.53,289.75,289.53,289.62,8666.0,285.2019,285.4186,285.2019,285.2905,8666.0
2019-06-28 12:45:00,289.61,289.87,289.57,289.79,5204.0,285.2807,285.5368,285.2413,285.458,5204.0
2019-06-28 12:50:00,289.84,289.94,289.73,289.75,8514.0,285.5073,285.6058,285.3989,285.4186,8514.0
2019-06-28 12:55:00,289.72,289.72,289.46,289.5,5246.0,285.3891,285.3891,285.1329,285.1723,5246.0
2019-06-28 13:00:00,289.52,289.59,289.38,289.51,6191.0,285.192,285.261,285.0541,285.1822,6191.0
2019-06-28 13:05:00,289.51,289.74,289.41,289.73,7742.0,285.1822,285.4088,285.0837,285.3989,7742.0
2019-06-28 13:10:00,289.67,290.12,289.67,290.11,5630.0,285.3398,285.7831,285.3398,285.7732,5630.0
2019-06-28 13:15:00,290.11,290.35,289.79,289.79,6444.0,285.7732,286.0096,285.458,285.458,6444.0
2019-06-28 13:20:00,289.76,289.96,289.57,289.92,14498.0,285.4285,285.6255,285.2413,285.5861,14498.0
2019-06-28 13:25:00,289.97,290.16,289.86,289.86,18471.0,285.6353,285.8225,285.527,285.527,18471.0
2019-06-28 13:30:00,289.85,289.89,289.49,289.52,16615.0,285.5171,285.5565,285.1625,285.192,16615.0
2019-06-28 13:35:00,289.54,289.59,289.18,289.25,13791.0,285.2117,285.261,284.8571,284.9261,13791.0
2019-06-28 13:40:00,289.23,289.23,289.05,289.06,3300.0,284.9064,284.9064,284.7291,284.7389,3300.0
2019-06-28 13:45:00,289.0,289.19,288.92,288.97,10387.0,284.6798,284.867,284.601,284.6503,10387.0
2019-06-28 13:50:00,288.97,289.14,288.9,289.0,8732.0,284.6503,284.8177,284.5813,284.6798,8732.0
2019-06-28 13:55:00,289.0,289.0,288.7,288.76,9426.0,284.6798,284.6798,284.3843,284.4434,9426.0
2019-06-28 14:00:00,288.7,290.35,288.69,290.28,21034.0,284.3843,286.0096,284.3744,285.9407,21034.0
2019-06-28 14:05:00,290.28,290.35,289.81,289.9,7790.0,285.9407,286.0096,285.4777,285.5664,7790.0
2019-06-28 14:10:00,289.92,290.38,289.92,290.01,13211.0,285.5861,286.0392,285.5861,285.6747,13211.0
2019-06-28 14:15:00,290.04,290.04,289.78,289.88,5836.0,285.7043,285.7043,285.4482,285.5467,5836.0
2019-06-28 14:20:00,289.88,289.93,289.75,289.78,5195.0,285.5467,285.5959,285.4186,285.4482,5195.0
2019-06-28 14:25:00,289.75,290.04,289.75,290.01,8617.0,285.4186,285.7043,285.4186,285.6747,8617.0
2019-06-28 14:30:00,290.06,290.15,289.94,290.15,16363.0,285.724,285.8126,285.6058,285.8126,16363.0
2019-06-28 14:35:00,290.14,290.63,290.14,290.54,9712.0,285.8028,286.2854,285.8028,286.1968,9712.0
2019-06-28 14:40:00,290.53,290.86,290.47,290.61,16347.0,286.1869,286.512,286.1278,286.2657,16347.0
2019-06-28 14:45:00,290.61,290.64,290.01,290.14,13385.0,286.2657,286.2953,285.6747,285.8028,13385.0
2019-06-28 14:50:00,290.1,290.18,289.94,290.0,13168.0,285.7634,285.8422,285.6058,285.6649,13168.0
2019-06-28 14:55:00,290.0,290.19,289.8,289.92,8974.0,285.6649,285.852,285.4679,285.5861,8974.0
2019-06-28 15:00:00,290.0,290.09,289.95,290.02,10833.0,285.6649,285.7535,285.6156,285.6846,10833.0
2019-06-28 15:05:00,290.0,290.15,289.99,290.02,15572.0,285.6649,285.8126,285.655,285.6846,15572.0
2019-06-28 15:10:00,289.96,290.14,289.96,290.08,15884.0,285.6255,285.8028,285.6255,285.7437,15884.0
2019-06-28 15:15:00,290.06,290.4,290.03,290.38,9231.0,285.724,286.0589,285.6944,286.0392,9231.0
2019-06-28 15:20:00,290.42,290.83,290.42,290.77,7604.0,286.0786,286.4825,286.0786,286.4234,7604.0
2019-06-28 15:25:00,290.75,290.87,290.7,290.87,12032.0,286.4037,286.5219,286.3544,286.5219,12032.0
2019-06-28 15:30:00,290.86,291.44,290.84,291.31,16899.0,286.512,287.0833,286.4923,286.9553,16899.0
2019-06-28 15:35:00,291.28,291.43,291.12,291.43,16565.0,286.9257,287.0735,286.7681,287.0735,16565.0
2019-06-28 15:40:00,291.43,291.55,291.26,291.43,15445.0,287.0735,287.1917,286.906,287.0735,15445.0
2019-06-28 15:45:00,291.44,291.72,291.27,291.45,24094.0,287.0833,287.3592,286.9159,287.0932,24094.0
2019-06-28 15:50:00,291.45,293.27,291.44,292.73,73644.0,287.0932,288.886,287.0833,288.3541,73644.0
2019-06-28 15:55:00,292.81,294.13,292.81,293.58,288310.0,288.4329,289.7331,288.4329,289.1913,288310.0
2019-07-01 09:30:00,299.13,299.77,298.16,299.02,64924.0,294.6584,295.2888,293.7029,294.55,64924.0
2019-07-01 09:35:00,298.9,298.9,297.68,297.69,15042.0,294.4318,294.4318,293.2301,293.2399,15042.0
2019-07-01 09:40:00,297.87,297.87,296.26,296.88,19939.0,293.4172,293.4172,291.8313,292.442,19939.0
2019-07-01 09:45:00,296.88,297.6,296.11,296.41,13168.0,292.442,293.1513,291.6835,291.979,13168.0
2019-07-01 09:50:00,296.38,296.6,295.54,295.54,8987.0,291.9495,292.1662,291.1221,291.1221,8987.0
2019-07-01 09:55:00,295.38,296.05,295.13,295.25,7283.0,290.9644,291.6244,290.7182,290.8364,7283.0
2019-07-01 10:00:00,295.63,296.16,295.17,295.88,31557.0,291.2107,291.7328,290.7576,291.457,31557.0
2019-07-01 10:05:00,295.95,296.22,295.67,295.71,18446.0,291.5259,291.7919,291.2501,291.2895,18446.0
2019-07-01 10:10:00,295.65,295.9,295.11,295.73,10791.0,291.2304,291.4767,290.6985,291.3092,10791.0
2019-07-01 10:15:00,295.76,295.94,295.28,295.67,7341.0,291.3388,291.5161,290.8659,291.2501,7341.0
2019-07-01 10:20:00,295.67,295.87,295.42,295.84,15285.0,291.2501,291.4471,291.0038,291.4176,15285.0
2019-07-01 10:25:00,295.84,295.9,295.31,295.32,20168.0,291.4176,291.4767,290.8955,290.9053,20168.0
2019-07-01 10:30:00,295.23,295.55,295.04,295.04,5934.0,290.8167,291.1319,290.6295,290.6295,5934.0
2019-07-01 10:35:00,295.02,295.39,295.01,295.34,10835.0,290.6098,290.9743,290.6,290.925,10835.0
2019-07-01 10:40:00,295.35,296.61,295.31,296.61,26692.0,290.9349,292.1761,290.8955,292.1761,26692.0
2019-07-01 10:45:00,296.54,296.65,296.25,296.57,10042.0,292.1071,292.2155,291.8214,292.1367,10042.0
2019-07-01 10:50:00,296.46,296.67,296.04,296.26,21937.0,292.0283,292.2352,291.6146,291.8313,21937.0
2019-07-01 10:55:00,296.11,296.39,295.97,296.39,4008.0,291.6835,291.9593,291.5456,291.9593,4008.0
2019-07-01 11:00:00,296.35,296.8,296.34,296.57,5800.0,291.9199,292.3632,291.9101,292.1367,5800.0
2019-07-01 11:05:00,296.54,296.85,296.42,296.82,5100.0,292.1071,292.4125,291.9889,292.3829,5100.0
2019-07-01 11:10:00,296.82,296.91,296.7,296.87,6949.0,292.3829,292.4716,292.2647,292.4322,6949.0
2019-07-01 11:15:00,296.81,297.19,296.73,297.08,7493.0,292.3731,292.7474,292.2943,292.639,7493.0
2019-07-01 11:20:00,297.01,297.13,296.56,296.68,12186.0,292.5701,292.6883,292.1268,292.245,12186.0
2019-07-01 11:25:00,296.8,296.82,296.39,296.52,11422.0,292.3632,292.3829,291.9593,292.0874,11422.0
2019-07-01 11:30:00,296.59,296.82,296.41,296.71,23134.0,292.1564,292.3829,291.979,292.2746,23134.0
2019-07-01 11:35:00,296.8,297.22,296.71,297.22,12047.0,292.3632,292.7769,292.2746,292.7769,12047.0
2019-07-01 11:40:00,297.29,297.31,296.42,296.56,13103.0,292.8459,292.8656,291.9889,292.1268,13103.0
2019-07-01 11:45:00,296.56,296.94,296.47,296.77,7278.0,292.1268,292.5011,292.0381,292.3337,7278.0
2019-07-01 11:50:00,296.87,297.02,296.63,296.63,6243.0,292.4322,292.5799,292.1958,292.1958,6243.0
2019-07-01 11:55:00,296.57,296.7,296.39,296.42,5971.0,292.1367,292.2647,291.9593,291.9889,5971.0
2019-07-01 12:00:00,296.5,296.82,296.31,296.53,10154.0,292.0677,292.3829,291.8805,292.0973,10154.0
2019-07-01 12:05:00,296.5,296.62,296.32,296.41,7458.0,292.0677,292.1859,291.8904,291.979,7458.0
2019-07-01 12:10:00,296.47,296.72,296.44,296.71,8759.0,292.0381,292.2844,292.0086,292.2746,8759.0
2019-07-01 12:15:00,296.61,296.61,296.19,296.22,5540.0,292.1761,292.1761,291.7623,291.7919,5540.0
2019-07-01 12:20:00,296.33,296.34,295.9,296.1,6075.0,291.9002,291.9101,291.4767,291.6737,6075.0
2019-07-01 12:25:00,296.11,296.36,296.02,296.36,7023.0,291.6835,291.9298,291.5949,291.9298,7023.0
2019-07-01 12:30:00,296.44,296.72,296.42,296.65,11450.0,292.0086,292.2844,291.9889,292.2155,11450.0
2019-07-01 12:35:00,296.65,296.67,296.33,296.46,2916.0,292.2155,292.2352,291.9002,292.0283,2916.0
2019-07-01 12:40:00,296.44,296.45,296.23,296.43,4240.0,292.0086,292.0184,291.8017,291.9987,4240.0
2019-07-01 12:45:00,296.43,296.57,296.36,296.48,5800.0,291.9987,292.1367,291.9298,292.048,5800.0
2019-07-01 12:50:00,296.47,296.59,296.19,296.19,5554.0,292.0381,292.1564,291.7623,291.7623,5554.0
2019-07-01 12:55:00,296.23,296.23,295.65,295.82,4500.0,291.8017,291.8017,291.2304,291.3979,4500.0
2019-07-01 13:00:00,295.89,295.98,295.77,295.85,3100.0,291.4668,291.5555,291.3486,291.4274,3100.0
2019-07-01 13:05:00,295.86,296.36,295.86,296.29,6500.0,291.4373,291.9298,291.4373,291.8608,6500.0
2019-07-01 13:10:00,296.29,296.29,295.78,296.2,8139.0,291.8608,291.8608,291.3585,291.7722,8139.0
2019-07-01 13:15:00,296.28,296.35,295.85,296.26,6026.0,291.851,291.9199,291.4274,291.8313,6026.0
2019-07-01 13:20:00,296.28,296.45,296.11,296.42,5584.0,291.851,292.0184,291.6835,291.9889,5584.0
2019-07-01 13:25:00,296.41,296.81,296.41,296.8,4097.0,291.979,292.3731,291.979,292.3632,4097.0
2019-07-01 13:30:00,296.76,296.76,296.36,296.48,4327.0,292.3238,292.3238,291.9298,292.048,4327.0
2019-07-01 13:35:00,296.45,296.65,296.36,296.48,4470.0,292.0184,292.2155,291.9298,292.048,4470.0
2019-07-01 13:40:00,296.57,296.73,296.48,296.7,3061.0,292.1367,292.2943,292.048,292.2647,3061.0
2019-07-01 13:45:00,296.68,296.81,296.61,296.8,3619.0,292.245,292.3731,292.1761,292.3632,3619.0
2019-07-01 13:50:00,296.81,296.85,296.64,296.78,4920.0,292.3731,292.4125,292.2056,292.3435,4920.0
2019-07-01 13:55:00,296.8,296.9,296.67,296.68,7785.0,292.3632,292.4617,292.2352,292.245,7785.0
2019-07-01 14:00:00,296.75,296.96,296.62,296.75,7689.0,292.314,292.5208,292.1859,292.314,7689.0
2019-07-01 14:05:00,296.74,296.77,296.55,296.67,13362.0,292.3041,292.3337,292.117,292.2352,13362.0
2019-07-01 14:10:00,296.74,297.05,296.55,296.99,5303.0,292.3041,292.6095,292.117,292.5504,5303.0
2019-07-01 14:15:00,296.98,297.13,296.82,296.91,9901.0,292.5405,292.6883,292.3829,292.4716,9901.0
2019-07-01 14:20:00,296.87,297.09,296.79,296.84,9911.0,292.4322,292.6489,292.3534,292.4026,9911.0
2019-07-01 14:25:00,296.9,297.08,296.9,296.91,9002.0,292.4617,292.639,292.4617,292.4716,9002.0
2019-07-01 14:30:00,296.91,297.02,296.81,296.98,4603.0,292.4716,292.5799,292.3731,292.5405,4603.0
2019-07-01 14:35:00,296.93,296.93,296.63,296.63,7157.0,292.4913,292.4913,292.1958,292.1958,7157.0
2019-07-01 14:40:00,296.62,297.07,296.52,297.07,8514.0,292.1859,292.6292,292.0874,292.6292,8514.0
2019-07-01 14:45:00,297.06,297.19,296.95,297.11,6943.0,292.6193,292.7474,292.511,292.6686,6943.0
2019-07-01 14:50:00,297.14,297.19,296.95,297.14,7867.0,292.6981,292.7474,292.511,292.6981,7867.0
2019-07-01 14:55:00,297.11,297.11,296.81,296.89,8777.0,292.6686,292.6686,292.3731,292.4519,8777.0
2019-07-01 15:00:00,296.95,297.8,296.87,297.77,13624.0,292.511,293.3483,292.4322,293.3187,13624.0
2019-07-01 15:05:00,297.81,298.12,297.71,297.99,11799.0,293.3581,293.6635,293.2596,293.5354,11799.0
2019-07-01 15:10:00,298.0,298.61,298.0,298.61,13459.0,293.5453,294.1462,293.5453,294.1462,13459.0
2019-07-01 15:15:00,298.58,298.61,298.36,298.58,11179.0,294.1166,294.1462,293.8999,294.1166,11179.0
2019-07-01 15:20:00,298.59,298.7,298.35,298.49,12513.0,294.1265,294.2348,293.89,294.028,12513.0
2019-07-01 15:25:00,298.52,298.85,298.42,298.58,19967.0,294.0575,294.3826,293.959,294.1166,19967.0
2019-07-01 15:30:00,298.54,298.88,298.5,298.64,19765.0,294.0772,294.4121,294.0378,294.1757,19765.0
2019-07-01 15:35:00,298.64,298.85,298.47,298.83,19810.0,294.1757,294.3826,294.0083,294.3629,19810.0
2019-07-01 15:40:00,298.85,299.06,298.81,298.96,18089.0,294.3826,294.5894,294.3432,294.4909,18089.0
2019-07-01 15:45:00,298.85,298.93,298.71,298.84,23962.0,294.3826,294.4614,294.2447,294.3727,23962.0
2019-07-01 15:50:00,298.84,299.43,298.84,299.4,32237.0,294.3727,294.9539,294.3727,294.9243,32237.0
2019-07-01 15:55:00,299.46,299.55,298.96,299.41,94530.0,294.9835,295.0721,294.4909,294.9342,94530.0
2019-07-02 09:30:00,299.18,299.56,297.63,297.63,26960.0,294.7076,295.082,293.1808,293.1808,26960.0
2019-07-02 09:35:00,297.32,298.42,297.29,298.25,4464.0,292.8754,293.959,292.8459,293.7915,4464.0
2019-07-02 09:40:00,298.08,298.54,297.82,298.1,1811.0,293.6241,294.0772,293.368,293.6438,1811.0
2019-07-02 09:45:00,298.01,298.01,296.97,297.14,4020.0,293.5551,293.5551,292.5307,292.6981,4020.0
2019-07-02 09:50:00,297.2,297.63,296.21,296.31,36092.0,292.7572,293.1808,291.782,291.8805,36092.0
2019-07-02 09:55:00,296.32,296.43,295.57,295.6,9031.0,291.8904,291.9987,291.1516,291.1812,9031.0
2019-07-02 10:00:00,295.64,296.46,295.52,296.26,6379.0,291.2206,292.0283,291.1023,291.8313,6379.0
2019-07-02 10:05:00,296.39,296.67,296.19,296.54,3383.0,291.9593,292.2352,291.7623,292.1071,3383.0
2019-07-02 10:10:00,296.54,297.29,296.32,296.93,10242.0,292.1071,292.8459,291.8904,292.4913,10242.0
2019-07-02 10:15:00,296.86,297.05,296.68,296.94,5140.0,292.4223,292.6095,292.245,292.5011,5140.0
2019-07-02 10:20:00,296.97,296.98,296.65,296.67,5827.0,292.5307,292.5405,292.2155,292.2352,5827.0
2019-07-02 10:25:00,296.64,296.82,296.57,296.66,9501.0,292.2056,292.3829,292.1367,292.2253,9501.0
2019-07-02 10:30:00,296.58,297.45,296.46,297.45,10689.0,292.1465,293.0035,292.0283,293.0035,10689.0
2019-07-02 10:35:00,297.35,297.82,297.23,297.77,8445.0,292.905,293.368,292.7868,293.3187,8445.0
2019-07-02 10:40:00,297.85,297.85,297.35,297.73,4915.0,293.3975,293.3975,292.905,293.2793,4915.0
2019-07-02 10:45:00,297.73,297.89,297.73,297.89,2200.0,293.2793,293.4369,293.2793,293.4369,2200.0
2019-07-02 10:50:00,297.88,298.16,297.75,298.13,7766.0,293.4271,293.7029,293.299,293.6733,7766.0
2019-07-02 10:55:00,298.09,298.32,298.03,298.32,3199.0,293.6339,293.8605,293.5748,293.8605,3199.0
2019-07-02 11:00:00,298.32,298.35,297.99,298.17,4251.0,293.8605,293.89,293.5354,293.7127,4251.0
2019-07-02 11:05:00,298.24,298.79,298.22,298.52,5600.0,293.7817,294.3235,293.762,294.0575,5600.0
2019-07-02 11:10:00,298.28,298.54,298.21,298.21,3162.0,293.8211,294.0772,293.7521,293.7521,3162.0
2019-07-02 11:15:00,298.29,298.49,298.28,298.28,2400.0,293.8309,294.028,293.8211,293.8211,2400.0
2019-07-02 11:20:00,298.22,298.47,298.22,298.31,5015.0,293.762,294.0083,293.762,293.8506,5015.0
2019-07-02 11:25:00,298.3,298.38,298.12,298.2,3000.0,293.8408,293.9196,293.6635,293.7423,3000.0
2019-07-02 11:30:00,298.1,298.13,297.66,297.76,4685.0,293.6438,293.6733,293.2104,293.3089,4685.0
2019-07-02 11:35:00,297.72,297.96,297.68,297.91,4025.0,293.2695,293.5059,293.2301,293.4566,4025.0
2019-07-02 11:40:00,297.79,298.25,297.46,298.25,5015.0,293.3384,293.7915,293.0133,293.7915,5015.0
2019-07-02 11:45:00,298.21,298.81,298.08,298.8,3188.0,293.7521,294.3432,293.6241,294.3333,3188.0
2019-07-02 11:50:00,298.71,298.83,298.43,298.62,3237.0,294.2447,294.3629,293.9688,294.156,3237.0
2019-07-02 11:55:00,298.68,298.83,298.5,298.72,3500.0,294.2151,294.3629,294.0378,294.2545,3500.0
2019-07-02 12:00:00,298.7,298.9,298.59,298.67,4411.0,294.2348,294.4318,294.1265,294.2053,4411.0
2019-07-02 12:05:00,298.68,299.12,298.68,299.08,3521.0,294.2151,294.6485,294.2151,294.6091,3521.0
2019-07-02 12:10:00,299.19,299.36,299.1,299.36,6844.0,294.7175,294.8849,294.6288,294.8849,6844.0
2019-07-02 12:15:00,299.39,299.61,299.28,299.51,7851.0,294.9145,295.1312,294.8061,295.0327,7851.0
2019-07-02 12:20:00,299.51,299.75,299.44,299.67,5318.0,295.0327,295.2691,294.9637,295.1903,5318.0
2019-07-02 12:25:00,299.65,299.65,299.19,299.21,4929.0,295.1706,295.1706,294.7175,294.7372,4929.0
2019-07-02 12:30:00,299.28,299.31,298.94,298.98,2863.0,294.8061,294.8357,294.4712,294.5106,2863.0
2019-07-02 12:35:00,299.02,299.19,298.98,299.11,1856.0,294.55,294.7175,294.5106,294.6387,1856.0
2019-07-02 12:40:00,299.07,299.08,298.92,299.0,3152.0,294.5993,294.6091,294.4515,294.5303,3152.0
2019-07-02 12:45:00,299.17,299.27,299.14,299.25,3469.0,294.6978,294.7963,294.6682,294.7766,3469.0
2019-07-02 12:50:00,299.28,299.29,299.12,299.29,1000.0,294.8061,294.816,294.6485,294.816,1000.0
2019-07-02 12:55:00,299.42,299.66,299.4,299.6,4707.0,294.944,295.1805,294.9243,295.1214,4707.0
2019-07-02 13:00:00,299.57,299.57,299.25,299.4,4600.0,295.0918,295.0918,294.7766,294.9243,4600.0
2019-07-02 13:05:00,299.46,299.62,299.4,299.58,2735.0,294.9835,295.1411,294.9243,295.1017,2735.0
2019-07-02 13:10:00,299.63,299.66,299.58,299.62,2438.0,295.1509,295.1805,295.1017,295.1411,2438.0
2019-07-02 13:15:00,299.58,299.74,299.48,299.74,3396.0,295.1017,295.2593,295.0032,295.2593,3396.0
2019-07-02 13:20:00,299.81,299.85,299.73,299.85,2600.0,295.3282,295.3676,295.2494,295.3676,2600.0
2019-07-02 13:25:00,299.88,299.98,299.85,299.87,3000.0,295.3972,295.4957,295.3676,295.3873,3000.0
2019-07-02 13:30:00,299.83,299.93,299.73,299.91,2600.0,295.3479,295.4464,295.2494,295.4267,2600.0
2019-07-02 13:35:00,299.77,299.82,299.52,299.76,4493.0,295.2888,295.3381,295.0426,295.279,4493.0
2019-07-02 13:40:00,299.71,299.72,299.52,299.69,3848.0,295.2297,295.2396,295.0426,295.21,3848.0
2019-07-02 13:45:00,299.73,299.99,299.73,299.94,1800.0,295.2494,295.5055,295.2494,295.4563,1800.0
2019-07-02 13:50:00,299.99,300.15,299.86,300.04,25554.0,295.5055,295.6631,295.3775,295.5548,25554.0
2019-07-02 13:55:00,300.02,300.33,300.02,300.25,2805.0,295.5351,295.8404,295.5351,295.7616,2805.0
2019-07-02 14:00:00,300.19,300.19,300.05,300.05,2823.0,295.7025,295.7025,295.5646,295.5646,2823.0
2019-07-02 14:05:00,300.15,300.16,299.97,299.98,3000.0,295.6631,295.673,295.4858,295.4957,3000.0
2019-07-02 14:10:00,300.0,300.0,299.77,299.95,5133.0,295.5154,295.5154,295.2888,295.4661,5133.0
2019-07-02 14:15:00,299.83,299.92,299.68,299.74,2275.0,295.3479,295.4366,295.2002,295.2593,2275.0
2019-07-02 14:20:00,299.72,299.78,299.56,299.63,2747.0,295.2396,295.2987,295.082,295.1509,2747.0
2019-07-02 14:25:00,299.62,299.66,299.51,299.58,3840.0,295.1411,295.1805,295.0327,295.1017,3840.0
2019-07-02 14:30:00,299.65,299.89,299.65,299.79,2987.0,295.1706,295.407,295.1706,295.3085,2987.0
2019-07-02 14:35:00,299.75,299.76,299.54,299.62,3436.0,295.2691,295.279,295.0623,295.1411,3436.0
2019-07-02 14:40:00,299.52,299.75,299.51,299.72,2501.0,295.0426,295.2691,295.0327,295.2396,2501.0
2019-07-02 14:45:00,299.69,299.79,299.58,299.65,4614.0,295.21,295.3085,295.1017,295.1706,4614.0
2019-07-02 14:50:00,299.63,299.67,299.44,299.45,4254.0,295.1509,295.1903,294.9637,294.9736,4254.0
2019-07-02 14:55:00,299.38,299.69,299.33,299.55,3826.0,294.9046,295.21,294.8554,295.0721,3826.0
2019-07-02 15:00:00,299.54,299.86,299.49,299.8,5328.0,295.0623,295.3775,295.013,295.3184,5328.0
2019-07-02 15:05:00,299.75,299.92,299.62,299.84,6304.0,295.2691,295.4366,295.1411,295.3578,6304.0
2019-07-02 15:10:00,299.84,299.9,299.51,299.64,9682.0,295.3578,295.4169,295.0327,295.1608,9682.0
2019-07-02 15:15:00,299.67,299.88,299.53,299.71,5103.0,295.1903,295.3972,295.0524,295.2297,5103.0
2019-07-02 15:20:00,299.76,299.86,299.68,299.78,5990.0,295.279,295.3775,295.2002,295.2987,5990.0
2019-07-02 15:25:00,299.84,300.12,299.81,299.93,7191.0,295.3578,295.6336,295.3282,295.4464,7191.0
2019-07-02 15:30:00,299.96,300.12,299.89,300.01,5054.0,295.476,295.6336,295.407,295.5252,5054.0
2019-07-02 15:35:00,300.06,300.28,300.01,300.28,7470.0,295.5745,295.7912,295.5252,295.7912,7470.0
2019-07-02 15:40:00,300.26,300.28,299.91,299.96,6096.0,295.7715,295.7912,295.4267,295.476,6096.0
2019-07-02 15:45:00,299.91,300.16,299.82,299.89,12605.0,295.4267,295.673,295.3381,295.407,12605.0
2019-07-02 15:50:00,299.92,300.38,299.86,300.29,24789.0,295.4366,295.8897,295.3775,295.801,24789.0
2019-07-02 15:55:00,300.35,301.19,300.32,301.11,61811.0,295.8601,296.6876,295.8306,296.6088,61811.0
2019-07-03 09:30:00,302.76,303.3,301.51,303.0,24909.0,298.2341,298.766,297.0028,298.4705,24909.0
2019-07-03 09:35:00,302.94,303.02,301.95,302.13,12138.0,298.4114,298.4902,297.4362,297.6135,12138.0
2019-07-03 09:40:00,301.92,302.98,301.51,302.91,10529.0,297.4067,298.4508,297.0028,298.3819,10529.0
2019-07-03 09:45:00,302.83,303.6,302.48,303.31,19971.0,298.3031,299.0616,297.9583,298.7759,19971.0
2019-07-03 09:50:00,303.43,303.85,302.76,302.76,18829.0,298.8941,299.3078,298.2341,298.2341,18829.0
2019-07-03 09:55:00,302.82,302.82,301.77,302.32,11343.0,298.2932,298.2932,297.2589,297.8007,11343.0
2019-07-03 10:00:00,302.39,303.16,302.06,302.63,7945.0,297.8697,298.6281,297.5446,298.1061,7945.0
2019-07-03 10:05:00,302.39,302.82,302.31,302.75,6285.0,297.8697,298.2932,297.7908,298.2243,6285.0
2019-07-03 10:10:00,302.81,302.89,302.27,302.79,16663.0,298.2834,298.3622,297.7514,298.2637,16663.0
2019-07-03 10:15:00,302.75,303.14,302.64,302.91,8791.0,298.2243,298.6084,298.1159,298.3819,8791.0
2019-07-03 10:20:00,302.91,303.27,302.89,303.12,7800.0,298.3819,298.7365,298.3622,298.5887,7800.0
2019-07-03 10:25:00,303.11,303.65,303.06,303.34,7863.0,298.5789,299.1108,298.5296,298.8054,7863.0
2019-07-03 10:30:00,303.32,303.82,303.32,303.66,7525.0,298.7857,299.2783,298.7857,299.1207,7525.0
2019-07-03 10:35:00,303.58,303.8,303.33,303.64,9009.0,299.0419,299.2586,298.7956,299.101,9009.0
2019-07-03 10:40:00,303.75,303.75,303.3,303.39,6119.0,299.2093,299.2093,298.766,298.8547,6119.0
2019-07-03 10:45:00,303.59,303.79,303.29,303.76,7725.0,299.0517,299.2487,298.7562,299.2192,7725.0
2019-07-03 10:50:00,303.69,304.06,303.47,304.0,10038.0,299.1502,299.5147,298.9335,299.4556,10038.0
2019-07-03 10:55:00,304.03,304.4,303.96,304.06,10890.0,299.4851,299.8496,299.4162,299.5147,10890.0
2019-07-03 11:00:00,304.17,304.39,303.53,303.53,16973.0,299.623,299.8398,298.9926,298.9926,16973.0
2019-07-03 11:05:00,303.53,303.61,302.82,302.93,7622.0,298.9926,299.0714,298.2932,298.4016,7622.0
2019-07-03 11:10:00,303.1,303.12,302.55,303.0,10087.0,298.569,298.5887,298.0273,298.4705,10087.0
2019-07-03 11:15:00,303.0,303.08,302.66,302.69,10537.0,298.4705,298.5493,298.1356,298.1652,10537.0
2019-07-03 11:20:00,302.71,302.98,302.71,302.93,5372.0,298.1849,298.4508,298.1849,298.4016,5372.0
2019-07-03 11:25:00,302.9,303.05,302.67,303.04,8818.0,298.372,298.5198,298.1455,298.5099,8818.0
2019-07-03 11:30:00,303.04,304.18,303.04,304.03,6931.0,298.5099,299.6329,298.5099,299.4851,6931.0
2019-07-03 11:35:00,304.14,304.36,303.81,304.25,8272.0,299.5935,299.8102,299.2684,299.7018,8272.0
2019-07-03 11:40:00,304.19,304.8,304.19,304.8,6915.0,299.6427,300.2436,299.6427,300.2436,6915.0
2019-07-03 11:45:00,304.87,305.27,304.7,304.8,13400.0,300.3126,300.7066,300.1451,300.2436,13400.0
2019-07-03 11:50:00,304.62,304.91,304.54,304.75,6382.0,300.0663,300.352,299.9875,300.1944,6382.0
2019-07-03 11:55:00,304.71,304.95,304.46,304.46,7653.0,300.155,300.3914,299.9087,299.9087,7653.0
2019-07-03 12:00:00,304.36,304.82,304.27,304.27,7163.0,299.8102,300.2633,299.7215,299.7215,7163.0
2019-07-03 12:05:00,304.32,304.68,304.29,304.47,6332.0,299.7708,300.1254,299.7412,299.9186,6332.0
2019-07-03 12:10:00,304.45,304.8,304.39,304.45,7784.0,299.8989,300.2436,299.8398,299.8989,7784.0
2019-07-03 12:15:00,304.4,305.11,304.4,304.83,7305.0,299.8496,300.549,299.8496,300.2732,7305.0
2019-07-03 12:20:00,304.8,305.1,304.61,304.85,7973.0,300.2436,300.5391,300.0565,300.2929,7973.0
2019-07-03 12:25:00,304.83,305.02,304.42,304.54,7632.0,300.2732,300.4603,299.8693,299.9875,7632.0
2019-07-03 12:30:00,304.41,304.46,304.14,304.17,11209.0,299.8595,299.9087,299.5935,299.623,11209.0
2019-07-03 12:35:00,304.2,304.74,304.16,304.67,9123.0,299.6526,300.1845,299.6132,300.1156,9123.0
2019-07-03 12:40:00,304.68,304.85,304.57,304.6,10337.0,300.1254,300.2929,300.0171,300.0466,10337.0
2019-07-03 12:45:00,304.62,304.65,304.35,304.57,21325.0,300.0663,300.0959,299.8004,300.0171,21325.0
2019-07-03 12:50:00,304.61,305.19,304.54,304.6,18320.0,300.0565,300.6278,299.9875,300.0466,18320.0
2019-07-03 12:55:00,304.61,305.45,304.61,305.25,29495.0,300.0565,300.8839,300.0565,300.6869,29495.0
2019-07-05 09:30:00,302.5,303.8,301.24,301.73,28765.0,297.978,299.2586,296.7368,297.2195,28765.0
2019-07-05 09:35:00,301.72,302.22,300.45,300.45,13498.0,297.2097,297.7022,295.9587,295.9587,13498.0
2019-07-05 09:40:00,300.29,300.36,299.49,300.06,18683.0,295.801,295.87,295.013,295.5745,18683.0
2019-07-05 09:45:00,300.01,300.39,299.86,300.15,4915.0,295.5252,295.8995,295.3775,295.6631,4915.0
2019-07-05 09:50:00,300.43,300.43,299.87,300.07,6058.0,295.939,295.939,295.3873,295.5843,6058.0
2019-07-05 09:55:00,299.86,300.18,299.61,299.69,11705.0,295.3775,295.6927,295.1312,295.21,11705.0
2019-07-05 10:00:00,299.65,299.9,299.62,299.79,9215.0,295.1706,295.4169,295.1411,295.3085,9215.0
2019-07-05 10:05:00,299.79,301.18,299.78,301.18,9576.0,295.3085,296.6777,295.2987,296.6777,9576.0
2019-07-05 10:10:00,300.87,301.25,300.86,301.24,5011.0,296.3724,296.7467,296.3625,296.7368,5011.0
2019-07-05 10:15:00,301.22,301.3,300.77,301.08,5800.0,296.7171,296.7959,296.2739,296.5792,5800.0
2019-07-05 10:20:00,301.09,301.09,300.79,300.86,2282.0,296.5891,296.5891,296.2936,296.3625,2282.0
2019-07-05 10:25:00,300.96,301.32,300.82,300.82,4810.0,296.461,296.8156,296.3231,296.3231,4810.0
2019-07-05 10:30:00,300.8,300.96,300.59,300.6,3150.0,296.3034,296.461,296.0966,296.1064,3150.0
2019-07-05 10:35:00,300.6,300.79,300.52,300.63,7001.0,296.1064,296.2936,296.0276,296.136,7001.0
2019-07-05 10:40:00,300.61,300.76,299.96,299.96,9833.0,296.1163,296.264,295.476,295.476,9833.0
2019-07-05 10:45:00,299.94,300.01,299.85,299.95,5602.0,295.4563,295.5252,295.3676,295.4661,5602.0
2019-07-05 10:50:00,300.02,300.67,300.02,300.49,5737.0,295.5351,296.1754,295.5351,295.9981,5737.0
2019-07-05 10:55:00,300.45,300.45,300.08,300.22,6765.0,295.9587,295.9587,295.5942,295.7321,6765.0
2019-07-05 11:00:00,300.23,300.34,299.84,299.84,4775.0,295.7419,295.8503,295.3578,295.3578,4775.0
2019-07-05 11:05:00,299.94,300.12,299.94,300.09,10263.0,295.4563,295.6336,295.4563,295.604,10263.0
2019-07-05 11:10:00,300.1,300.28,299.99,300.06,26519.0,295.6139,295.7912,295.5055,295.5745,26519.0
2019-07-05 11:15:00,300.02,300.5,300.0,300.5,12946.0,295.5351,296.0079,295.5154,296.0079,12946.0
2019-07-05 11:20:00,300.48,300.48,299.96,299.96,4140.0,295.9882,295.9882,295.476,295.476,4140.0
2019-07-05 11:25:00,300.0,300.34,300.0,300.33,8988.0,295.5154,295.8503,295.5154,295.8404,8988.0
2019-07-05 11:30:00,300.19,300.21,299.95,300.03,14912.0,295.7025,295.7222,295.4661,295.5449,14912.0
2019-07-05 11:35:00,299.98,299.98,299.14,299.19,21084.0,295.4957,295.4957,294.6682,294.7175,21084.0
2019-07-05 11:40:00,299.27,299.42,299.08,299.1,4800.0,294.7963,294.944,294.6091,294.6288,4800.0
2019-07-05 11:45:00,299.12,299.12,298.7,298.94,4909.0,294.6485,294.6485,294.2348,294.4712,4909.0
2019-07-05 11:50:00,298.98,299.24,298.91,299.18,11378.0,294.5106,294.7667,294.4417,294.7076,11378.0
2019-07-05 11:55:00,299.18,299.6,299.1,299.55,9900.0,294.7076,295.1214,294.6288,295.0721,9900.0
2019-07-05 12:00:00,299.51,299.6,299.35,299.44,7250.0,295.0327,295.1214,294.8751,294.9637,7250.0
2019-07-05 12:05:00,299.38,299.76,299.29,299.7,19657.0,294.9046,295.279,294.816,295.2199,19657.0
2019-07-05 12:10:00,299.67,299.67,299.18,299.36,6526.0,295.1903,295.1903,294.7076,294.8849,6526.0
2019-07-05 12:15:00,299.42,299.56,299.42,299.47,3450.0,294.944,295.082,294.944,294.9933,3450.0
2019-07-05 12:20:00,299.56,299.59,299.34,299.51,3638.0,295.082,295.1115,294.8652,295.0327,3638.0
2019-07-05 12:25:00,299.5,299.63,299.49,299.54,1235.0,295.0229,295.1509,295.013,295.0623,1235.0
2019-07-05 12:30:00,299.59,299.92,299.59,299.86,2720.0,295.1115,295.4366,295.1115,295.3775,2720.0
2019-07-05 12:35:00,299.9,300.47,299.9,300.47,3838.0,295.4169,295.9784,295.4169,295.9784,3838.0
2019-07-05 12:40:00,300.52,300.52,300.28,300.31,3006.0,296.0276,296.0276,295.7912,295.8207,3006.0
2019-07-05 12:45:00,300.38,300.6,300.38,300.6,3096.0,295.8897,296.1064,295.8897,296.1064,3096.0
2019-07-05 12:50:00,300.76,300.82,300.63,300.63,1600.0,296.264,296.3231,296.136,296.136,1600.0
2019-07-05 12:55:00,300.71,300.75,300.64,300.73,3227.0,296.2148,296.2542,296.1458,296.2345,3227.0
2019-07-05 13:00:00,300.74,300.74,300.22,300.29,3957.0,296.2443,296.2443,295.7321,295.801,3957.0
2019-07-05 13:05:00,300.28,300.35,300.13,300.13,2278.0,295.7912,295.8601,295.6434,295.6434,2278.0
2019-07-05 13:10:00,300.21,300.35,300.2,300.31,4369.0,295.7222,295.8601,295.7124,295.8207,4369.0
2019-07-05 13:15:00,300.28,300.53,300.27,300.41,4907.0,295.7912,296.0375,295.7813,295.9192,4907.0
2019-07-05 13:20:00,300.41,300.62,300.4,300.52,5884.0,295.9192,296.1261,295.9094,296.0276,5884.0
2019-07-05 13:25:00,300.61,300.72,300.61,300.69,2302.0,296.1163,296.2246,296.1163,296.1951,2302.0
2019-07-05 13:30:00,300.69,300.77,300.56,300.61,4834.0,296.1951,296.2739,296.067,296.1163,4834.0
2019-07-05 13:35:00,300.65,300.73,300.61,300.67,3380.0,296.1557,296.2345,296.1163,296.1754,3380.0
2019-07-05 13:40:00,300.66,300.72,300.55,300.65,3567.0,296.1655,296.2246,296.0572,296.1557,3567.0
2019-07-05 13:45:00,300.59,300.6,300.44,300.52,2505.0,296.0966,296.1064,295.9488,296.0276,2505.0
2019-07-05 13:50:00,300.54,300.54,300.23,300.24,2803.0,296.0473,296.0473,295.7419,295.7518,2803.0
2019-07-05 13:55:00,300.26,300.37,300.1,300.1,3951.0,295.7715,295.8798,295.6139,295.6139,3951.0
2019-07-05 14:00:00,300.1,300.38,300.1,300.35,4150.0,295.6139,295.8897,295.6139,295.8601,4150.0
2019-07-05 14:05:00,300.35,300.38,299.98,300.09,4490.0,295.8601,295.8897,295.4957,295.604,4490.0
2019-07-05 14:10:00,300.13,300.13,299.92,300.01,3000.0,295.6434,295.6434,295.4366,295.5252,3000.0
2019-07-05 14:15:00,300.02,300.29,299.97,300.25,3404.0,295.5351,295.801,295.4858,295.7616,3404.0
2019-07-05 14:20:00,300.27,300.37,300.21,300.21,9442.0,295.7813,295.8798,295.7222,295.7222,9442.0
2019-07-05 14:25:00,300.26,300.27,300.13,300.25,4250.0,295.7715,295.7813,295.6434,295.7616,4250.0
2019-07-05 14:30:00,300.31,300.54,300.15,300.39,14391.0,295.8207,296.0473,295.6631,295.8995,14391.0
2019-07-05 14:35:00,300.4,300.77,300.31,300.77,8104.0,295.9094,296.2739,295.8207,296.2739,8104.0
2019-07-05 14:40:00,300.75,300.84,300.67,300.84,4305.0,296.2542,296.3428,296.1754,296.3428,4305.0
2019-07-05 14:45:00,300.8,301.12,300.74,301.06,3007.0,296.3034,296.6186,296.2443,296.5595,3007.0
2019-07-05 14:50:00,301.15,301.34,301.06,301.33,2632.0,296.6482,296.8353,296.5595,296.8255,2632.0
2019-07-05 14:55:00,301.31,301.51,301.24,301.35,5383.0,296.8058,297.0028,296.7368,296.8452,5383.0
2019-07-05 15:00:00,301.39,301.44,301.23,301.23,3509.0,296.8846,296.9339,296.727,296.727,3509.0
2019-07-05 15:05:00,301.22,301.24,301.13,301.2,3420.0,296.7171,296.7368,296.6285,296.6974,3420.0
2019-07-05 15:10:00,301.16,301.16,300.7,300.84,4634.0,296.658,296.658,296.2049,296.3428,4634.0
2019-07-05 15:15:00,300.92,300.94,300.76,300.9,4016.0,296.4216,296.4413,296.264,296.4019,4016.0
2019-07-05 15:20:00,300.93,301.27,300.87,301.27,3334.0,296.4315,296.7664,296.3724,296.7664,3334.0
2019-07-05 15:25:00,301.2,301.23,300.91,301.06,5577.0,296.6974,296.727,296.4118,296.5595,5577.0
2019-07-05 15:30:00,301.12,301.23,300.72,300.76,4536.0,296.6186,296.727,296.2246,296.264,4536.0
2019-07-05 15:35:00,300.79,300.97,300.67,300.7,7448.0,296.2936,296.4709,296.1754,296.2049,7448.0
2019-07-05 15:40:00,300.69,300.71,300.54,300.61,8178.0,296.1951,296.2148,296.0473,296.1163,8178.0
2019-07-05 15:45:00,300.61,300.8,300.48,300.64,12121.0,296.1163,296.3034,295.9882,296.1458,12121.0
2019-07-05 15:50:00,300.59,300.63,300.17,300.26,32453.0,296.0966,296.136,295.6828,295.7715,32453.0
2019-07-05 15:55:00,300.22,300.72,300.11,300.68,63975.0,295.7321,296.2246,295.6237,296.1852,63975.0
2019-07-08 09:30:00,299.3,299.57,298.01,298.06,18885.0,294.8258,295.0918,293.5551,293.6044,18885.0
2019-07-08 09:35:00,298.28,298.7,297.75,298.7,5407.0,293.8211,294.2348,293.299,294.2348,5407.0
2019-07-08 09:40:00,298.71,298.96,298.63,298.63,3800.0,294.2447,294.4909,294.1659,294.1659,3800.0
2019-07-08 09:45:00,298.86,299.3,298.11,298.31,7106.0,294.3924,294.8258,293.6536,293.8506,7106.0
2019-07-08 09:50:00,298.34,298.58,298.1,298.35,6422.0,293.8802,294.1166,293.6438,293.89,6422.0
2019-07-08 09:55:00,298.42,298.77,298.39,298.62,12370.0,293.959,294.3038,293.9294,294.156,12370.0
2019-07-08 10:00:00,298.63,298.93,298.4,298.43,10072.0,294.1659,294.4614,293.9393,293.9688,10072.0
2019-07-08 10:05:00,298.36,298.47,298.12,298.29,7990.0,293.8999,294.0083,293.6635,293.8309,7990.0
2019-07-08 10:10:00,298.18,298.51,298.11,298.5,9109.0,293.7226,294.0477,293.6536,294.0378,9109.0
2019-07-08 10:15:00,298.58,299.06,298.58,298.72,4723.0,294.1166,294.5894,294.1166,294.2545,4723.0
2019-07-08 10:20:00,298.71,298.9,298.38,298.58,4551.0,294.2447,294.4318,293.9196,294.1166,4551.0
2019-07-08 10:25:00,298.6,298.66,298.38,298.38,2049.0,294.1363,294.1954,293.9196,293.9196,2049.0
2019-07-08 10:30:00,298.28,298.47,298.1,298.21,3425.0,293.8211,294.0083,293.6438,293.7521,3425.0
2019-07-08 10:35:00,298.16,298.3,297.95,298.03,5460.0,293.7029,293.8408,293.496,293.5748,5460.0
2019-07-08 10:40:00,297.97,298.03,297.65,297.65,16158.0,293.5157,293.5748,293.2005,293.2005,16158.0
2019-07-08 10:45:00,297.57,297.58,296.62,296.89,13726.0,293.1217,293.1316,292.1859,292.4519,13726.0
2019-07-08 10:50:00,296.82,296.94,296.63,296.64,8382.0,292.3829,292.5011,292.1958,292.2056,8382.0
2019-07-08 10:55:00,296.54,297.05,296.46,296.97,10678.0,292.1071,292.6095,292.0283,292.5307,10678.0
2019-07-08 11:00:00,296.92,297.06,296.56,296.93,14388.0,292.4814,292.6193,292.1268,292.4913,14388.0
2019-07-08 11:05:00,296.86,297.34,296.85,297.23,12004.0,292.4223,292.8951,292.4125,292.7868,12004.0
2019-07-08 11:10:00,297.24,297.3,296.98,297.23,12508.0,292.7966,292.8557,292.5405,292.7868,12508.0
2019-07-08 11:15:00,297.2,297.31,296.66,296.86,9668.0,292.7572,292.8656,292.2253,292.4223,9668.0
2019-07-08 11:20:00,296.87,296.92,296.5,296.52,8236.0,292.4322,292.4814,292.0677,292.0874,8236.0
2019-07-08 11:25:00,296.47,296.5,295.77,296.0,14387.0,292.0381,292.0677,291.3486,291.5752,14387.0
2019-07-08 11:30:00,296.0,296.04,295.64,296.04,15552.0,291.5752,291.6146,291.2206,291.6146,15552.0
2019-07-08 11:35:00,296.0,296.56,295.82,296.42,7527.0,291.5752,292.1268,291.3979,291.9889,7527.0
2019-07-08 11:40:00,296.43,296.93,296.43,296.76,4327.0,291.9987,292.4913,291.9987,292.3238,4327.0
2019-07-08 11:45:00,296.75,296.8,296.45,296.58,6076.0,292.314,292.3632,292.0184,292.1465,6076.0
2019-07-08 11:50:00,296.56,296.68,296.46,296.56,3646.0,292.1268,292.245,292.0283,292.1268,3646.0
2019-07-08 11:55:00,296.47,296.81,296.46,296.76,3068.0,292.0381,292.3731,292.0283,292.3238,3068.0
2019-07-08 12:00:00,296.7,296.81,296.58,296.63,3335.0,292.2647,292.3731,292.1465,292.1958,3335.0
2019-07-08 12:05:00,296.63,296.74,296.58,296.71,2995.0,292.1958,292.3041,292.1465,292.2746,2995.0
2019-07-08 12:10:00,296.85,296.92,296.72,296.78,4662.0,292.4125,292.4814,292.2844,292.3435,4662.0
2019-07-08 12:15:00,296.79,297.1,296.79,297.1,3600.0,292.3534,292.6587,292.3534,292.6587,3600.0
2019-07-08 12:20:00,297.06,297.16,296.74,296.8,4792.0,292.6193,292.7178,292.3041,292.3632,4792.0
2019-07-08 12:25:00,296.81,296.86,296.45,296.51,5618.0,292.3731,292.4223,292.0184,292.0775,5618.0
2019-07-08 12:30:00,296.62,296.87,296.59,296.76,6001.0,292.1859,292.4322,292.1564,292.3238,6001.0
2019-07-08 12:35:00,296.81,296.85,296.66,296.66,2902.0,292.3731,292.4125,292.2253,292.2253,2902.0
2019-07-08 12:40:00,296.61,296.7,296.56,296.56,2990.0,292.1761,292.2647,292.1268,292.1268,2990.0
2019-07-08 12:45:00,296.57,296.72,296.55,296.68,2400.0,292.1367,292.2844,292.117,292.245,2400.0
2019-07-08 12:50:00,296.76,296.94,296.57,296.66,4000.0,292.3238,292.5011,292.1367,292.2253,4000.0
2019-07-08 12:55:00,296.76,296.83,296.69,296.81,800.0,292.3238,292.3928,292.2549,292.3731,800.0
2019-07-08 13:00:00,296.81,296.87,296.75,296.79,7376.0,292.3731,292.4322,292.314,292.3534,7376.0
2019-07-08 13:05:00,296.85,296.85,296.68,296.78,3300.0,292.4125,292.4125,292.245,292.3435,3300.0
2019-07-08 13:10:00,296.77,296.82,296.71,296.77,2109.0,292.3337,292.3829,292.2746,292.3337,2109.0
2019-07-08 13:15:00,296.69,296.87,296.63,296.67,5357.0,292.2549,292.4322,292.1958,292.2352,5357.0
2019-07-08 13:20:00,296.64,296.81,296.64,296.8,3563.0,292.2056,292.3731,292.2056,292.3632,3563.0
2019-07-08 13:25:00,296.81,296.86,296.73,296.73,2403.0,292.3731,292.4223,292.2943,292.2943,2403.0
2019-07-08 13:30:00,296.71,296.79,296.61,296.73,4200.0,292.2746,292.3534,292.1761,292.2943,4200.0
2019-07-08 13:35:00,296.77,296.88,296.68,296.68,5865.0,292.3337,292.442,292.245,292.245,5865.0
2019-07-08 13:40:00,296.71,296.83,296.71,296.75,2013.0,292.2746,292.3928,292.2746,292.314,2013.0
2019-07-08 13:45:00,296.75,296.88,296.71,296.8,5186.0,292.314,292.442,292.2746,292.3632,5186.0
2019-07-08 13:50:00,296.76,296.87,296.76,296.85,4064.0,292.3238,292.4322,292.3238,292.4125,4064.0
2019-07-08 13:55:00,296.79,297.02,296.74,296.74,5150.0,292.3534,292.5799,292.3041,292.3041,5150.0
2019-07-08 14:00:00,296.74,296.74,296.26,296.26,11884.0,292.3041,292.3041,291.8313,291.8313,11884.0
2019-07-08 14:05:00,296.23,296.27,295.73,295.75,15537.0,291.8017,291.8411,291.3092,291.3289,15537.0
2019-07-08 14:10:00,295.71,295.77,295.33,295.44,14840.0,291.2895,291.3486,290.9152,291.0235,14840.0
2019-07-08 14:15:00,295.48,295.51,295.11,295.13,16215.0,291.0629,291.0925,290.6985,290.7182,16215.0
2019-07-08 14:20:00,295.19,295.24,294.86,295.15,10693.0,290.7773,290.8265,290.4522,290.7379,10693.0
2019-07-08 14:25:00,294.99,295.21,294.97,295.06,15108.0,290.5803,290.797,290.5606,290.6492,15108.0
2019-07-08 14:30:00,295.14,295.56,295.01,295.55,9312.0,290.728,291.1418,290.6,291.1319,9312.0
2019-07-08 14:35:00,295.54,295.95,295.54,295.92,5723.0,291.1221,291.5259,291.1221,291.4964,5723.0
2019-07-08 14:40:00,295.92,296.74,295.91,296.6,11388.0,291.4964,292.3041,291.4865,292.1662,11388.0
2019-07-08 14:45:00,296.62,297.28,296.61,297.16,7990.0,292.1859,292.836,292.1761,292.7178,7990.0
2019-07-08 14:50:00,297.17,297.17,296.82,296.93,4245.0,292.7277,292.7277,292.3829,292.4913,4245.0
2019-07-08 14:55:00,296.97,297.32,296.97,297.25,8406.0,292.5307,292.8754,292.5307,292.8065,8406.0
2019-07-08 15:00:00,297.29,297.48,296.75,296.75,12485.0,292.8459,293.033,292.314,292.314,12485.0
2019-07-08 15:05:00,296.69,296.92,296.29,296.92,17064.0,292.2549,292.4814,291.8608,292.4814,17064.0
2019-07-08 15:10:00,296.93,297.39,296.82,297.31,7863.0,292.4913,292.9444,292.3829,292.8656,7863.0
2019-07-08 15:15:00,297.37,297.54,297.18,297.19,4656.0,292.9247,293.0922,292.7375,292.7474,4656.0
2019-07-08 15:20:00,297.18,297.33,297.05,297.33,7489.0,292.7375,292.8853,292.6095,292.8853,7489.0
2019-07-08 15:25:00,297.29,297.6,297.27,297.6,2839.0,292.8459,293.1513,292.8262,293.1513,2839.0
2019-07-08 15:30:00,297.62,297.86,297.47,297.86,14501.0,293.171,293.4074,293.0232,293.4074,14501.0
2019-07-08 15:35:00,297.85,298.13,297.65,298.13,11266.0,293.3975,293.6733,293.2005,293.6733,11266.0
2019-07-08 15:40:00,298.1,298.1,297.74,297.86,16033.0,293.6438,293.6438,293.2892,293.4074,16033.0
2019-07-08 15:45:00,297.94,298.13,297.71,298.13,13741.0,293.4862,293.6733,293.2596,293.6733,13741.0
2019-07-08 15:50:00,298.08,298.1,297.66,297.75,18544.0,293.6241,293.6438,293.2104,293.299,18544.0
2019-07-08 15:55:00,297.72,297.95,297.32,297.87,47440.0,293.2695,293.496,292.8754,293.4172,47440.0
2019-07-09 09:30:00,296.23,297.59,295.97,296.71,12733.0,291.8017,293.1414,291.5456,292.2746,12733.0
2019-07-09 09:35:00,296.96,297.35,296.84,296.9,17355.0,292.5208,292.905,292.4026,292.4617,17355.0
2019-07-09 09:40:00,296.93,297.3,296.63,297.05,10150.0,292.4913,292.8557,292.1958,292.6095,10150.0
2019-07-09 09:45:00,296.8,297.06,296.48,297.03,6348.0,292.3632,292.6193,292.048,292.5898,6348.0
2019-07-09 09:50:00,297.0,297.05,295.95,296.07,37620.0,292.5602,292.6095,291.5259,291.6441,37620.0
2019-07-09 09:55:00,296.29,296.53,295.95,296.31,10991.0,291.8608,292.0973,291.5259,291.8805,10991.0
2019-07-09 10:00:00,296.27,297.09,296.23,296.67,18060.0,291.8411,292.6489,291.8017,292.2352,18060.0
2019-07-09 10:05:00,296.67,296.87,296.33,296.65,12877.0,292.2352,292.4322,291.9002,292.2155,12877.0
2019-07-09 10:10:00,296.5,296.74,296.18,296.22,7908.0,292.0677,292.3041,291.7525,291.7919,7908.0
2019-07-09 10:15:00,296.22,296.49,296.13,296.4,5933.0,291.7919,292.0578,291.7032,291.9692,5933.0
2019-07-09 10:20:00,296.29,296.48,295.76,295.84,8136.0,291.8608,292.048,291.3388,291.4176,8136.0
2019-07-09 10:25:00,295.88,296.46,295.87,296.13,6685.0,291.457,292.0283,291.4471,291.7032,6685.0
2019-07-09 10:30:00,296.12,296.49,295.99,296.49,5131.0,291.6934,292.0578,291.5653,292.0578,5131.0
2019-07-09 10:35:00,296.55,296.72,296.39,296.63,7390.0,292.117,292.2844,291.9593,292.1958,7390.0
2019-07-09 10:40:00,296.71,296.74,296.4,296.63,5692.0,292.2746,292.3041,291.9692,292.1958,5692.0
2019-07-09 10:45:00,296.7,297.09,296.7,296.71,6633.0,292.2647,292.6489,292.2647,292.2746,6633.0
2019-07-09 10:50:00,296.7,297.05,296.7,296.79,5322.0,292.2647,292.6095,292.2647,292.3534,5322.0
2019-07-09 10:55:00,296.75,296.75,296.46,296.51,5934.0,292.314,292.314,292.0283,292.0775,5934.0
2019-07-09 11:00:00,296.59,296.96,296.57,296.81,3402.0,292.1564,292.5208,292.1367,292.3731,3402.0
2019-07-09 11:05:00,296.87,297.08,296.79,296.89,5991.0,292.4322,292.639,292.3534,292.4519,5991.0
2019-07-09 11:10:00,296.9,297.0,296.65,297.0,5701.0,292.4617,292.5602,292.2155,292.5602,5701.0
2019-07-09 11:15:00,296.91,297.33,296.82,297.07,25596.0,292.4716,292.8853,292.3829,292.6292,25596.0
2019-07-09 11:20:00,297.11,297.25,296.96,297.12,4502.0,292.6686,292.8065,292.5208,292.6784,4502.0
2019-07-09 11:25:00,297.04,297.2,296.64,296.64,5427.0,292.5996,292.7572,292.2056,292.2056,5427.0
2019-07-09 11:30:00,296.67,296.9,296.67,296.69,4754.0,292.2352,292.4617,292.2352,292.2549,4754.0
2019-07-09 11:35:00,296.67,296.91,296.54,296.8,1812.0,292.2352,292.4716,292.1071,292.3632,1812.0
2019-07-09 11:40:00,296.78,296.84,296.72,296.84,2031.0,292.3435,292.4026,292.2844,292.4026,2031.0
2019-07-09 11:45:00,296.8,297.22,296.69,297.02,9298.0,292.3632,292.7769,292.2549,292.5799,9298.0
2019-07-09 11:50:00,297.03,297.03,296.53,296.59,4540.0,292.5898,292.5898,292.0973,292.1564,4540.0
2019-07-09 11:55:00,296.61,296.87,296.61,296.81,5705.0,292.1761,292.4322,292.1761,292.3731,5705.0
2019-07-09 12:00:00,296.76,297.03,296.76,296.85,3963.0,292.3238,292.5898,292.3238,292.4125,3963.0
2019-07-09 12:05:00,296.96,296.97,296.74,296.76,3504.0,292.5208,292.5307,292.3041,292.3238,3504.0
2019-07-09 12:10:00,296.77,296.82,296.72,296.75,2941.0,292.3337,292.3829,292.2844,292.314,2941.0
2019-07-09 12:15:00,296.74,296.85,296.65,296.69,7152.0,292.3041,292.4125,292.2155,292.2549,7152.0
2019-07-09 12:20:00,296.64,296.67,296.37,296.37,2888.0,292.2056,292.2352,291.9396,291.9396,2888.0
2019-07-09 12:25:00,296.33,296.54,296.32,296.51,3800.0,291.9002,292.1071,291.8904,292.0775,3800.0
2019-07-09 12:30:00,296.51,296.63,296.44,296.62,8563.0,292.0775,292.1958,292.0086,292.1859,8563.0
2019-07-09 12:35:00,296.56,296.77,296.55,296.65,5599.0,292.1268,292.3337,292.117,292.2155,5599.0
2019-07-09 12:40:00,296.66,296.7,296.59,296.61,3756.0,292.2253,292.2647,292.1564,292.1761,3756.0
2019-07-09 12:45:00,296.6,296.71,296.57,296.7,2500.0,292.1662,292.2746,292.1367,292.2647,2500.0
2019-07-09 12:50:00,296.66,296.85,296.6,296.8,1748.0,292.2253,292.4125,292.1662,292.3632,1748.0
2019-07-09 12:55:00,296.88,296.91,296.74,296.76,2000.0,292.442,292.4716,292.3041,292.3238,2000.0
2019-07-09 13:00:00,296.82,297.02,296.8,296.8,2739.0,292.3829,292.5799,292.3632,292.3632,2739.0
2019-07-09 13:05:00,296.79,296.93,296.74,296.93,2200.0,292.3534,292.4913,292.3041,292.4913,2200.0
2019-07-09 13:10:00,296.94,296.94,296.86,296.86,1300.0,292.5011,292.5011,292.4223,292.4223,1300.0
2019-07-09 13:15:00,296.92,296.96,296.89,296.91,960.0,292.4814,292.5208,292.4519,292.4716,960.0
2019-07-09 13:20:00,296.86,296.87,296.77,296.86,1900.0,292.4223,292.4322,292.3337,292.4223,1900.0
2019-07-09 13:25:00,296.77,297.01,296.75,297.01,2981.0,292.3337,292.5701,292.314,292.5701,2981.0
2019-07-09 13:30:00,296.96,297.05,296.95,296.98,3823.0,292.5208,292.6095,292.511,292.5405,3823.0
2019-07-09 13:35:00,297.03,297.08,296.89,296.97,6844.0,292.5898,292.639,292.4519,292.5307,6844.0
2019-07-09 13:40:00,296.96,297.09,296.96,297.02,3400.0,292.5208,292.6489,292.5208,292.5799,3400.0
2019-07-09 13:45:00,297.01,297.09,297.01,297.01,2000.0,292.5701,292.6489,292.5701,292.5701,2000.0
2019-07-09 13:50:00,296.98,297.04,296.93,296.93,2870.0,292.5405,292.5996,292.4913,292.4913,2870.0
2019-07-09 13:55:00,297.0,297.08,296.96,296.96,2300.0,292.5602,292.639,292.5208,292.5208,2300.0
2019-07-09 14:00:00,296.97,297.12,296.97,297.0,5349.0,292.5307,292.6784,292.5307,292.5602,5349.0
2019-07-09 14:05:00,296.99,297.04,296.83,296.98,2750.0,292.5504,292.5996,292.3928,292.5405,2750.0
2019-07-09 14:10:00,297.01,297.28,296.99,297.27,1388.0,292.5701,292.836,292.5504,292.8262,1388.0
2019-07-09 14:15:00,297.24,297.49,297.24,297.39,6190.0,292.7966,293.0429,292.7966,292.9444,6190.0
2019-07-09 14:20:00,297.37,297.47,297.3,297.31,3478.0,292.9247,293.0232,292.8557,292.8656,3478.0
2019-07-09 14:25:00,297.27,297.31,297.08,297.09,3591.0,292.8262,292.8656,292.639,292.6489,3591.0
2019-07-09 14:30:00,297.1,297.17,297.01,297.08,2700.0,292.6587,292.7277,292.5701,292.639,2700.0
2019-07-09 14:35:00,297.05,297.12,297.02,297.02,2000.0,292.6095,292.6784,292.5799,292.5799,2000.0
2019-07-09 14:40:00,296.96,297.0,296.93,296.96,2243.0,292.5208,292.5602,292.4913,292.5208,2243.0
2019-07-09 14:45:00,297.02,297.18,297.01,297.02,3144.0,292.5799,292.7375,292.5701,292.5799,3144.0
2019-07-09 14:50:00,296.99,296.99,296.75,296.75,5993.0,292.5504,292.5504,292.314,292.314,5993.0
2019-07-09 14:55:00,296.73,296.73,296.51,296.59,4083.0,292.2943,292.2943,292.0775,292.1564,4083.0
2019-07-09 15:00:00,296.47,296.65,296.45,296.55,4210.0,292.0381,292.2155,292.0184,292.117,4210.0
2019-07-09 15:05:00,296.55,296.55,296.36,296.4,4346.0,292.117,292.117,291.9298,291.9692,4346.0
2019-07-09 15:10:00,296.45,296.51,296.27,296.29,4343.0,292.0184,292.0775,291.8411,291.8608,4343.0
2019-07-09 15:15:00,296.26,296.3,296.14,296.17,2817.0,291.8313,291.8707,291.7131,291.7426,2817.0
2019-07-09 15:20:00,296.16,296.16,295.98,296.0,3498.0,291.7328,291.7328,291.5555,291.5752,3498.0
2019-07-09 15:25:00,295.98,296.05,295.82,295.82,5560.0,291.5555,291.6244,291.3979,291.3979,5560.0
2019-07-09 15:30:00,295.87,296.0,295.79,296.0,6600.0,291.4471,291.5752,291.3683,291.5752,6600.0
2019-07-09 15:35:00,296.0,296.22,296.0,296.17,6986.0,291.5752,291.7919,291.5752,291.7426,6986.0
2019-07-09 15:40:00,296.17,296.37,296.14,296.33,3957.0,291.7426,291.9396,291.7131,291.9002,3957.0
2019-07-09 15:45:00,296.39,296.39,295.94,296.03,22877.0,291.9593,291.9593,291.5161,291.6047,22877.0
2019-07-09 15:50:00,296.07,296.88,296.05,296.83,11603.0,291.6441,292.442,291.6244,292.3928,11603.0
2019-07-09 15:55:00,296.8,297.11,296.68,296.89,26922.0,292.3632,292.6686,292.245,292.4519,26922.0
2019-07-10 09:30:00,298.54,298.63,297.17,297.54,22193.0,294.0772,294.1659,292.7277,293.0922,22193.0
2019-07-10 09:35:00,297.64,298.42,297.62,297.97,7095.0,293.1907,293.959,293.171,293.5157,7095.0
2019-07-10 09:40:00,298.01,298.35,297.51,297.92,16938.0,293.5551,293.89,293.0626,293.4665,16938.0
2019-07-10 09:45:00,297.94,298.72,297.77,298.45,2500.0,293.4862,294.2545,293.3187,293.9885,2500.0
2019-07-10 09:50:00,298.98,299.17,298.35,299.08,6895.0,294.5106,294.6978,293.89,294.6091,6895.0
2019-07-10 09:55:00,298.96,298.96,298.22,298.38,5321.0,294.4909,294.4909,293.762,293.9196,5321.0
2019-07-10 10:00:00,298.62,298.99,298.58,298.7,5677.0,294.156,294.5205,294.1166,294.2348,5677.0
2019-07-10 10:05:00,298.61,298.92,298.57,298.8,3223.0,294.1462,294.4515,294.1068,294.3333,3223.0
2019-07-10 10:10:00,298.82,298.96,298.76,298.91,5090.0,294.353,294.4909,294.2939,294.4417,5090.0
2019-07-10 10:15:00,298.99,298.99,298.39,298.62,5014.0,294.5205,294.5205,293.9294,294.156,5014.0
2019-07-10 10:20:00,298.62,298.8,298.43,298.43,4389.0,294.156,294.3333,293.9688,293.9688,4389.0
2019-07-10 10:25:00,298.58,298.58,298.31,298.4,1500.0,294.1166,294.1166,293.8506,293.9393,1500.0
2019-07-10 10:30:00,298.35,298.5,298.16,298.16,6411.0,293.89,294.0378,293.7029,293.7029,6411.0
2019-07-10 10:35:00,298.14,298.22,297.63,297.86,5300.0,293.6832,293.762,293.1808,293.4074,5300.0
2019-07-10 10:40:00,297.81,298.0,297.53,297.94,5249.0,293.3581,293.5453,293.0823,293.4862,5249.0
2019-07-10 10:45:00,297.94,298.13,297.64,297.75,4002.0,293.4862,293.6733,293.1907,293.299,4002.0
2019-07-10 10:50:00,297.85,297.85,297.06,297.06,5406.0,293.3975,293.3975,292.6193,292.6193,5406.0
2019-07-10 10:55:00,297.16,297.25,296.5,296.5,5488.0,292.7178,292.8065,292.0677,292.0677,5488.0
2019-07-10 11:00:00,296.44,296.86,296.39,296.59,5943.0,292.0086,292.4223,291.9593,292.1564,5943.0
2019-07-10 11:05:00,296.66,296.76,296.34,296.34,4700.0,292.2253,292.3238,291.9101,291.9101,4700.0
2019-07-10 11:10:00,296.32,296.62,296.29,296.59,3867.0,291.8904,292.1859,291.8608,292.1564,3867.0
2019-07-10 11:15:00,296.62,296.68,296.18,296.39,2248.0,292.1859,292.245,291.7525,291.9593,2248.0
2019-07-10 11:20:00,296.35,296.75,296.32,296.74,4487.0,291.9199,292.314,291.8904,292.3041,4487.0
2019-07-10 11:25:00,296.58,297.0,296.56,297.0,2934.0,292.1465,292.5602,292.1268,292.5602,2934.0
2019-07-10 11:30:00,296.81,297.45,296.81,297.44,4500.0,292.3731,293.0035,292.3731,292.9936,4500.0
2019-07-10 11:35:00,297.22,297.29,297.1,297.22,2118.0,292.7769,292.8459,292.6587,292.7769,2118.0
2019-07-10 11:40:00,297.29,297.3,297.21,297.25,1900.0,292.8459,292.8557,292.7671,292.8065,1900.0
2019-07-10 11:45:00,297.26,297.75,297.19,297.51,4929.0,292.8163,293.299,292.7474,293.0626,4929.0
2019-07-10 11:50:00,297.58,297.82,297.57,297.82,1910.0,293.1316,293.368,293.1217,293.368,1910.0
2019-07-10 11:55:00,297.76,297.76,297.6,297.6,3076.0,293.3089,293.3089,293.1513,293.1513,3076.0
2019-07-10 12:00:00,297.67,297.67,297.43,297.43,4099.0,293.2202,293.2202,292.9838,292.9838,4099.0
2019-07-10 12:05:00,297.47,297.65,297.41,297.56,2941.0,293.0232,293.2005,292.9641,293.1119,2941.0
2019-07-10 12:10:00,297.48,297.56,297.43,297.55,2670.0,293.033,293.1119,292.9838,293.102,2670.0
2019-07-10 12:15:00,297.55,297.59,297.31,297.32,3471.0,293.102,293.1414,292.8656,292.8754,3471.0
2019-07-10 12:20:00,297.32,297.45,297.17,297.17,2450.0,292.8754,293.0035,292.7277,292.7277,2450.0
2019-07-10 12:25:00,297.15,297.3,297.0,297.05,4695.0,292.708,292.8557,292.5602,292.6095,4695.0
2019-07-10 12:30:00,297.08,297.17,296.9,296.92,2941.0,292.639,292.7277,292.4617,292.4814,2941.0
2019-07-10 12:35:00,296.93,296.95,296.82,296.84,4126.0,292.4913,292.511,292.3829,292.4026,4126.0
2019-07-10 12:40:00,296.84,296.87,296.74,296.79,4320.0,292.4026,292.4322,292.3041,292.3534,4320.0
2019-07-10 12:45:00,296.78,296.8,296.57,296.78,3556.0,292.3435,292.3632,292.1367,292.3435,3556.0
2019-07-10 12:50:00,296.87,296.9,296.73,296.9,2200.0,292.4322,292.4617,292.2943,292.4617,2200.0
2019-07-10 12:55:00,296.9,297.38,296.83,297.06,9840.0,292.4617,292.9345,292.3928,292.6193,9840.0
2019-07-10 13:00:00,296.95,297.54,296.95,297.37,2431.0,292.511,293.0922,292.511,292.9247,2431.0
2019-07-10 13:05:00,297.32,297.32,297.11,297.19,3701.0,292.8754,292.8754,292.6686,292.7474,3701.0
2019-07-10 13:10:00,297.14,297.26,297.02,297.06,5119.0,292.6981,292.8163,292.5799,292.6193,5119.0
2019-07-10 13:15:00,297.05,297.09,296.88,296.93,3308.0,292.6095,292.6489,292.442,292.4913,3308.0
2019-07-10 13:20:00,296.91,297.04,296.83,297.0,3999.0,292.4716,292.5996,292.3928,292.5602,3999.0
2019-07-10 13:25:00,297.0,297.0,296.85,296.94,4005.0,292.5602,292.5602,292.4125,292.5011,4005.0
2019-07-10 13:30:00,296.97,297.09,296.89,296.93,4400.0,292.5307,292.6489,292.4519,292.4913,4400.0
2019-07-10 13:35:00,296.94,297.21,296.93,297.21,3084.0,292.5011,292.7671,292.4913,292.7671,3084.0
2019-07-10 13:40:00,297.25,297.41,297.23,297.37,5020.0,292.8065,292.9641,292.7868,292.9247,5020.0
2019-07-10 13:45:00,297.4,297.48,297.25,297.29,4192.0,292.9542,293.033,292.8065,292.8459,4192.0
2019-07-10 13:50:00,297.29,297.54,297.29,297.43,5205.0,292.8459,293.0922,292.8459,292.9838,5205.0
2019-07-10 13:55:00,297.41,297.45,297.0,297.0,8574.0,292.9641,293.0035,292.5602,292.5602,8574.0
2019-07-10 14:00:00,297.05,297.38,297.04,297.31,6306.0,292.6095,292.9345,292.5996,292.8656,6306.0
2019-07-10 14:05:00,297.38,297.38,296.97,297.03,6845.0,292.9345,292.9345,292.5307,292.5898,6845.0
2019-07-10 14:10:00,297.01,297.25,296.75,296.81,10329.0,292.5701,292.8065,292.314,292.3731,10329.0
2019-07-10 14:15:00,296.73,296.81,296.55,296.55,6310.0,292.2943,292.3731,292.117,292.117,6310.0
2019-07-10 14:20:00,296.55,296.55,296.27,296.31,3761.0,292.117,292.117,291.8411,291.8805,3761.0
2019-07-10 14:25:00,296.41,296.65,296.4,296.57,4638.0,291.979,292.2155,291.9692,292.1367,4638.0
2019-07-10 14:30:00,296.65,296.85,296.56,296.85,2521.0,292.2155,292.4125,292.1268,292.4125,2521.0
2019-07-10 14:35:00,296.74,296.89,296.68,296.76,2675.0,292.3041,292.4519,292.245,292.3238,2675.0
2019-07-10 14:40:00,296.72,296.85,296.68,296.85,2475.0,292.2844,292.4125,292.245,292.4125,2475.0
2019-07-10 14:45:00,296.83,296.92,296.61,296.63,3270.0,292.3928,292.4814,292.1761,292.1958,3270.0
2019-07-10 14:50:00,296.6,296.86,296.57,296.86,2919.0,292.1662,292.4223,292.1367,292.4223,2919.0
2019-07-10 14:55:00,296.82,296.88,296.73,296.73,3926.0,292.3829,292.442,292.2943,292.2943,3926.0
2019-07-10 15:00:00,296.75,296.92,296.49,296.56,6236.0,292.314,292.4814,292.0578,292.1268,6236.0
2019-07-10 15:05:00,296.51,296.68,296.46,296.63,4002.0,292.0775,292.245,292.0283,292.1958,4002.0
2019-07-10 15:10:00,296.63,296.78,296.59,296.6,4564.0,292.1958,292.3435,292.1564,292.1662,4564.0
2019-07-10 15:15:00,296.57,296.64,296.48,296.48,5633.0,292.1367,292.2056,292.048,292.048,5633.0
2019-07-10 15:20:00,296.54,296.64,296.43,296.46,6229.0,292.1071,292.2056,291.9987,292.0283,6229.0
2019-07-10 15:25:00,296.51,296.7,296.51,296.61,6618.0,292.0775,292.2647,292.0775,292.1761,6618.0
2019-07-10 15:30:00,296.6,296.81,296.56,296.76,9012.0,292.1662,292.3731,292.1268,292.3238,9012.0
2019-07-10 15:35:00,296.79,296.8,296.61,296.68,5921.0,292.3534,292.3632,292.1761,292.245,5921.0
2019-07-10 15:40:00,296.72,296.74,296.48,296.73,8811.0,292.2844,292.3041,292.048,292.2943,8811.0
2019-07-10 15:45:00,296.66,296.72,296.52,296.6,9344.0,292.2253,292.2844,292.0874,292.1662,9344.0
2019-07-10 15:50:00,296.67,297.08,296.66,296.92,23452.0,292.2352,292.639,292.2253,292.4814,23452.0
2019-07-10 15:55:00,296.93,297.0,296.44,296.55,38847.0,292.4913,292.5602,292.0086,292.117,38847.0
2019-07-11 09:30:00,298.14,298.88,297.0,297.04,30590.0,293.6832,294.4121,292.5602,292.5996,30590.0
2019-07-11 09:35:00,297.05,297.14,296.47,296.62,5894.0,292.6095,292.6981,292.0381,292.1859,5894.0
2019-07-11 09:40:00,296.88,296.88,296.17,296.17,3300.0,292.442,292.442,291.7426,291.7426,3300.0
2019-07-11 09:45:00,296.11,296.19,295.76,295.76,5235.0,291.6835,291.7623,291.3388,291.3388,5235.0
2019-07-11 09:50:00,295.74,296.15,295.52,296.13,3380.0,291.3191,291.7229,291.1023,291.7032,3380.0
2019-07-11 09:55:00,296.45,296.83,296.45,296.74,6996.0,292.0184,292.3928,292.0184,292.3041,6996.0
2019-07-11 10:00:00,296.83,296.83,296.21,296.31,4127.0,292.3928,292.3928,291.782,291.8805,4127.0
2019-07-11 10:05:00,296.12,296.32,295.85,296.1,3301.0,291.6934,291.8904,291.4274,291.6737,3301.0
2019-07-11 10:10:00,296.06,296.73,296.01,296.28,4290.0,291.6343,292.2943,291.585,291.851,4290.0
2019-07-11 10:15:00,296.16,296.22,295.84,295.84,1395.0,291.7328,291.7919,291.4176,291.4176,1395.0
2019-07-11 10:20:00,295.96,296.03,295.64,295.96,4945.0,291.5358,291.6047,291.2206,291.5358,4945.0
2019-07-11 10:25:00,295.95,296.08,295.84,296.08,2401.0,291.5259,291.654,291.4176,291.654,2401.0
2019-07-11 10:30:00,296.18,296.18,295.7,295.79,3500.0,291.7525,291.7525,291.2797,291.3683,3500.0
2019-07-11 10:35:00,295.72,295.99,295.56,295.63,11994.0,291.2994,291.5653,291.1418,291.2107,11994.0
2019-07-11 10:40:00,295.42,295.57,295.31,295.38,4429.0,291.0038,291.1516,290.8955,290.9644,4429.0
2019-07-11 10:45:00,295.37,295.51,294.91,295.39,15759.0,290.9546,291.0925,290.5015,290.9743,15759.0
2019-07-11 10:50:00,295.47,295.84,295.32,295.84,4049.0,291.0531,291.4176,290.9053,291.4176,4049.0
2019-07-11 10:55:00,295.91,295.91,295.51,295.67,3426.0,291.4865,291.4865,291.0925,291.2501,3426.0
2019-07-11 11:00:00,295.69,296.24,295.49,296.23,3883.0,291.2698,291.8116,291.0728,291.8017,3883.0
2019-07-11 11:05:00,296.11,296.38,296.1,296.21,20363.0,291.6835,291.9495,291.6737,291.782,20363.0
2019-07-11 11:10:00,296.16,296.72,296.03,296.6,5713.0,291.7328,292.2844,291.6047,292.1662,5713.0
2019-07-11 11:15:00,296.62,297.01,296.57,297.01,2656.0,292.1859,292.5701,292.1367,292.5701,2656.0
2019-07-11 11:20:00,297.04,297.13,296.96,297.04,2992.0,292.5996,292.6883,292.5208,292.5996,2992.0
2019-07-11 11:25:00,296.98,297.14,296.85,297.13,2447.0,292.5405,292.6981,292.4125,292.6883,2447.0
2019-07-11 11:30:00,297.04,297.34,296.98,297.25,2700.0,292.5996,292.8951,292.5405,292.8065,2700.0
2019-07-11 11:35:00,297.33,297.52,297.25,297.37,23557.0,292.8853,293.0725,292.8065,292.9247,23557.0
2019-07-11 11:40:00,297.36,297.44,296.94,296.97,2300.0,292.9148,292.9936,292.5011,292.5307,2300.0
2019-07-11 11:45:00,296.92,296.92,296.71,296.75,3700.0,292.4814,292.4814,292.2746,292.314,3700.0
2019-07-11 11:50:00,296.78,296.84,296.65,296.79,2064.0,292.3435,292.4026,292.2155,292.3534,2064.0
2019-07-11 11:55:00,296.74,297.08,296.74,297.05,1700.0,292.3041,292.639,292.3041,292.6095,1700.0
2019-07-11 12:00:00,297.02,297.06,296.87,296.91,2400.0,292.5799,292.6193,292.4322,292.4716,2400.0
2019-07-11 12:05:00,297.0,297.09,296.82,296.84,1600.0,292.5602,292.6489,292.3829,292.4026,1600.0
2019-07-11 12:10:00,296.88,296.92,296.72,296.75,2243.0,292.442,292.4814,292.2844,292.314,2243.0
2019-07-11 12:15:00,296.83,296.83,296.63,296.69,3302.0,292.3928,292.3928,292.1958,292.2549,3302.0
2019-07-11 12:20:00,296.63,296.8,296.62,296.71,1000.0,292.1958,292.3632,292.1859,292.2746,1000.0
2019-07-11 12:25:00,296.68,296.68,296.49,296.5,7351.0,292.245,292.245,292.0578,292.0677,7351.0
2019-07-11 12:30:00,296.44,296.55,296.24,296.37,23585.0,292.0086,292.117,291.8116,291.9396,23585.0
2019-07-11 12:35:00,296.35,296.4,296.2,296.2,1900.0,291.9199,291.9692,291.7722,291.7722,1900.0
2019-07-11 12:40:00,296.32,296.48,296.2,296.44,2605.0,291.8904,292.048,291.7722,292.0086,2605.0
2019-07-11 12:45:00,296.44,296.7,296.44,296.69,2000.0,292.0086,292.2647,292.0086,292.2549,2000.0
2019-07-11 12:50:00,296.68,296.72,296.6,296.67,2345.0,292.245,292.2844,292.1662,292.2352,2345.0
2019-07-11 12:55:00,296.6,296.74,296.59,296.72,1400.0,292.1662,292.3041,292.1564,292.2844,1400.0
2019-07-11 13:00:00,296.68,296.79,296.23,296.3,3381.0,292.245,292.3534,291.8017,291.8707,3381.0
2019-07-11 13:05:00,296.3,296.36,296.07,296.07,1600.0,291.8707,291.9298,291.6441,291.6441,1600.0
2019-07-11 13:10:00,296.01,296.3,295.99,296.3,1850.0,291.585,291.8707,291.5653,291.8707,1850.0
2019-07-11 13:15:00,296.34,296.34,296.02,296.11,1185.0,291.9101,291.9101,291.5949,291.6835,1185.0
2019-07-11 13:20:00,296.07,296.24,296.05,296.05,2331.0,291.6441,291.8116,291.6244,291.6244,2331.0
2019-07-11 13:25:00,296.0,296.16,295.57,295.57,3000.0,291.5752,291.7328,291.1516,291.1516,3000.0
2019-07-11 13:30:00,295.6,295.73,295.38,295.38,2400.0,291.1812,291.3092,290.9644,290.9644,2400.0
2019-07-11 13:35:00,295.45,295.45,295.03,295.18,1759.0,291.0334,291.0334,290.6197,290.7674,1759.0
2019-07-11 13:40:00,295.35,295.45,294.89,295.06,5760.0,290.9349,291.0334,290.4818,290.6492,5760.0
2019-07-11 13:45:00,295.05,295.05,294.51,294.62,10932.0,290.6394,290.6394,290.1074,290.2158,10932.0
2019-07-11 13:50:00,294.65,294.88,294.53,294.88,2580.0,290.2454,290.4719,290.1271,290.4719,2580.0
2019-07-11 13:55:00,294.87,294.9,294.75,294.85,8400.0,290.4621,290.4916,290.3439,290.4424,8400.0
2019-07-11 14:00:00,294.74,294.89,294.74,294.86,4372.0,290.334,290.4818,290.334,290.4522,4372.0
2019-07-11 14:05:00,294.77,294.92,294.76,294.78,5703.0,290.3636,290.5113,290.3537,290.3734,5703.0
2019-07-11 14:10:00,294.85,294.89,294.71,294.76,5124.0,290.4424,290.4818,290.3045,290.3537,5124.0
2019-07-11 14:15:00,294.82,294.98,294.78,294.79,4134.0,290.4128,290.5704,290.3734,290.3833,4134.0
2019-07-11 14:20:00,294.84,295.17,294.76,295.05,4870.0,290.4325,290.7576,290.3537,290.6394,4870.0
2019-07-11 14:25:00,295.06,295.15,295.0,295.11,4056.0,290.6492,290.7379,290.5901,290.6985,4056.0
2019-07-11 14:30:00,295.07,295.44,295.07,295.44,3469.0,290.6591,291.0235,290.6591,291.0235,3469.0
2019-07-11 14:35:00,295.38,295.48,295.34,295.36,1400.0,290.9644,291.0629,290.925,290.9447,1400.0
2019-07-11 14:40:00,295.43,295.66,295.33,295.6,4150.0,291.0137,291.2403,290.9152,291.1812,4150.0
2019-07-11 14:45:00,295.55,295.55,295.32,295.38,3659.0,291.1319,291.1319,290.9053,290.9644,3659.0
2019-07-11 14:50:00,295.45,295.68,295.33,295.5,2855.0,291.0334,291.26,290.9152,291.0826,2855.0
2019-07-11 14:55:00,295.54,295.86,295.53,295.8,4166.0,291.1221,291.4373,291.1122,291.3782,4166.0
2019-07-11 15:00:00,295.76,296.0,295.69,295.95,3800.0,291.3388,291.5752,291.2698,291.5259,3800.0
2019-07-11 15:05:00,295.95,296.22,295.95,296.11,6540.0,291.5259,291.7919,291.5259,291.6835,6540.0
2019-07-11 15:10:00,296.06,296.17,295.94,295.97,9788.0,291.6343,291.7426,291.5161,291.5456,9788.0
2019-07-11 15:15:00,295.97,296.06,295.79,295.91,2848.0,291.5456,291.6343,291.3683,291.4865,2848.0
2019-07-11 15:20:00,295.91,295.91,295.63,295.63,3698.0,291.4865,291.4865,291.2107,291.2107,3698.0
2019-07-11 15:25:00,295.68,295.86,295.63,295.67,4962.0,291.26,291.4373,291.2107,291.2501,4962.0
2019-07-11 15:30:00,295.64,295.84,295.55,295.59,11301.0,291.2206,291.4176,291.1319,291.1713,11301.0
2019-07-11 15:35:00,295.56,295.59,295.27,295.31,6965.0,291.1418,291.1713,290.8561,290.8955,6965.0
2019-07-11 15:40:00,295.32,295.46,295.28,295.42,13116.0,290.9053,291.0432,290.8659,291.0038,13116.0
2019-07-11 15:45:00,295.39,295.62,295.31,295.6,16148.0,290.9743,291.2009,290.8955,291.1812,16148.0
2019-07-11 15:50:00,295.61,295.69,295.25,295.6,39466.0,291.191,291.2698,290.8364,291.1812,39466.0
2019-07-11 15:55:00,295.69,295.92,295.44,295.67,30135.0,291.2698,291.4964,291.0235,291.2501,30135.0
2019-07-12 09:30:00,290.95,291.4,289.33,291.25,81047.0,286.6007,287.0439,285.0049,286.8962,81047.0
2019-07-12 09:35:00,291.06,291.24,290.2,290.56,19086.0,286.709,286.8863,285.8619,286.2165,19086.0
2019-07-12 09:40:00,290.83,291.11,289.51,289.85,32055.0,286.4825,286.7583,285.1822,285.5171,32055.0
2019-07-12 09:45:00,290.0,290.28,289.14,289.34,20546.0,285.6649,285.9407,284.8177,285.0147,20546.0
2019-07-12 09:50:00,289.26,291.19,289.26,289.91,29734.0,284.9359,286.8371,284.9359,285.5762,29734.0
2019-07-12 09:55:00,289.91,290.18,288.3,288.35,24059.0,285.5762,285.8422,283.9903,284.0395,24059.0
2019-07-12 10:00:00,288.44,289.49,288.39,289.36,19033.0,284.1282,285.1625,284.0789,285.0344,19033.0
2019-07-12 10:05:00,289.36,289.82,288.95,289.08,9944.0,285.0344,285.4876,284.6306,284.7586,9944.0
2019-07-12 10:10:00,289.01,289.58,288.77,289.38,27851.0,284.6897,285.2511,284.4533,285.0541,27851.0
2019-07-12 10:15:00,289.4,289.46,288.84,289.06,12331.0,285.0738,285.1329,284.5222,284.7389,12331.0
2019-07-12 10:20:00,289.05,289.39,288.92,288.98,10771.0,284.7291,285.064,284.601,284.6601,10771.0
2019-07-12 10:25:00,288.93,289.15,288.55,289.15,9897.0,284.6109,284.8276,284.2365,284.8276,9897.0
2019-07-12 10:30:00,289.14,289.59,288.86,289.59,10834.0,284.8177,285.261,284.5419,285.261,10834.0
2019-07-12 10:35:00,289.67,289.75,289.12,289.19,8915.0,285.3398,285.4186,284.798,284.867,8915.0
2019-07-12 10:40:00,289.24,289.4,288.84,288.88,8359.0,284.9162,285.0738,284.5222,284.5616,8359.0
2019-07-12 10:45:00,288.92,289.28,288.84,289.28,7674.0,284.601,284.9556,284.5222,284.9556,7674.0
2019-07-12 10:50:00,289.28,289.53,289.23,289.53,25346.0,284.9556,285.2019,284.9064,285.2019,25346.0
2019-07-12 10:55:00,289.47,289.71,289.47,289.6,8905.0,285.1428,285.3792,285.1428,285.2708,8905.0
2019-07-12 11:00:00,289.6,290.1,289.48,290.0,10655.0,285.2708,285.7634,285.1526,285.6649,10655.0
2019-07-12 11:05:00,289.97,290.22,289.85,290.22,6992.0,285.6353,285.8816,285.5171,285.8816,6992.0
2019-07-12 11:10:00,290.24,290.66,290.24,290.66,8733.0,285.9013,286.315,285.9013,286.315,8733.0
2019-07-12 11:15:00,290.75,291.02,290.74,290.87,6334.0,286.4037,286.6696,286.3938,286.5219,6334.0
2019-07-12 11:20:00,290.9,291.09,290.73,290.82,16967.0,286.5514,286.7386,286.384,286.4726,16967.0
2019-07-12 11:25:00,290.82,290.84,290.28,290.58,8521.0,286.4726,286.4923,285.9407,286.2362,8521.0
2019-07-12 11:30:00,290.58,290.65,290.39,290.56,7550.0,286.2362,286.3051,286.049,286.2165,7550.0
2019-07-12 11:35:00,290.52,290.81,290.48,290.69,9101.0,286.1771,286.4628,286.1377,286.3446,9101.0
2019-07-12 11:40:00,290.7,290.9,289.66,289.78,16316.0,286.3544,286.5514,285.3299,285.4482,16316.0
2019-07-12 11:45:00,289.88,289.98,289.68,289.87,16405.0,285.5467,285.6452,285.3496,285.5368,16405.0
2019-07-12 11:50:00,289.9,290.27,289.8,290.23,6795.0,285.5664,285.9308,285.4679,285.8914,6795.0
2019-07-12 11:55:00,290.26,290.5,290.19,290.26,3514.0,285.921,286.1574,285.852,285.921,3514.0
2019-07-12 12:00:00,290.29,290.62,290.16,290.57,7629.0,285.9505,286.2756,285.8225,286.2263,7629.0
2019-07-12 12:05:00,290.6,290.6,289.92,290.07,11075.0,286.2559,286.2559,285.5861,285.7338,11075.0
2019-07-12 12:10:00,290.08,290.13,288.97,288.99,13146.0,285.7437,285.7929,284.6503,284.67,13146.0
2019-07-12 12:15:00,289.04,289.1,288.5,288.56,13701.0,284.7192,284.7783,284.1873,284.2464,13701.0
2019-07-12 12:20:00,288.53,288.87,288.31,288.69,14523.0,284.2168,284.5518,284.0001,284.3744,14523.0
2019-07-12 12:25:00,288.74,288.91,288.69,288.75,8814.0,284.4237,284.5912,284.3744,284.4336,8814.0
2019-07-12 12:30:00,288.81,288.88,288.42,288.6,9668.0,284.4927,284.5616,284.1085,284.2858,9668.0
2019-07-12 12:35:00,288.62,288.94,288.54,288.93,6336.0,284.3055,284.6207,284.2267,284.6109,6336.0
2019-07-12 12:40:00,288.92,289.14,288.73,288.86,8458.0,284.601,284.8177,284.4139,284.5419,8458.0
2019-07-12 12:45:00,289.02,289.03,288.83,288.86,3654.0,284.6995,284.7094,284.5124,284.5419,3654.0
2019-07-12 12:50:00,288.82,289.01,288.68,288.92,8526.0,284.5025,284.6897,284.3646,284.601,8526.0
2019-07-12 12:55:00,288.91,289.04,288.81,288.88,10778.0,284.5912,284.7192,284.4927,284.5616,10778.0
2019-07-12 13:00:00,288.9,289.54,288.9,289.44,9283.0,284.5813,285.2117,284.5813,285.1132,9283.0
2019-07-12 13:05:00,289.42,289.94,289.41,289.86,5137.0,285.0935,285.6058,285.0837,285.527,5137.0
2019-07-12 13:10:00,289.86,290.08,289.84,289.97,3924.0,285.527,285.7437,285.5073,285.6353,3924.0
2019-07-12 13:15:00,290.06,290.29,289.99,290.19,4805.0,285.724,285.9505,285.655,285.852,4805.0
2019-07-12 13:20:00,290.23,290.42,290.2,290.32,5178.0,285.8914,286.0786,285.8619,285.9801,5178.0
2019-07-12 13:25:00,290.36,290.69,290.36,290.54,6120.0,286.0195,286.3446,286.0195,286.1968,6120.0
2019-07-12 13:30:00,290.53,290.69,290.53,290.69,6921.0,286.1869,286.3446,286.1869,286.3446,6921.0
2019-07-12 13:35:00,290.62,290.81,290.58,290.76,6608.0,286.2756,286.4628,286.2362,286.4135,6608.0
2019-07-12 13:40:00,290.75,291.26,290.66,291.2,31006.0,286.4037,286.906,286.315,286.8469,31006.0
2019-07-12 13:45:00,291.14,291.25,290.6,290.9,18106.0,286.7878,286.8962,286.2559,286.5514,18106.0
2019-07-12 13:50:00,290.85,290.85,290.49,290.55,7401.0,286.5022,286.5022,286.1475,286.2066,7401.0
2019-07-12 13:55:00,290.48,290.52,290.1,290.23,5515.0,286.1377,286.1771,285.7634,285.8914,5515.0
2019-07-12 14:00:00,290.18,290.26,290.14,290.23,2101.0,285.8422,285.921,285.8028,285.8914,2101.0
2019-07-12 14:05:00,290.2,290.31,290.16,290.26,9188.0,285.8619,285.9702,285.8225,285.921,9188.0
2019-07-12 14:10:00,290.24,290.5,290.23,290.46,6098.0,285.9013,286.1574,285.8914,286.118,6098.0
2019-07-12 14:15:00,290.41,290.62,290.4,290.54,5414.0,286.0687,286.2756,286.0589,286.1968,5414.0
2019-07-12 14:20:00,290.54,290.64,290.51,290.57,6754.0,286.1968,286.2953,286.1672,286.2263,6754.0
2019-07-12 14:25:00,290.53,290.53,289.82,290.42,10306.0,286.1869,286.1869,285.4876,286.0786,10306.0
2019-07-12 14:30:00,290.39,290.6,290.26,290.55,5923.0,286.049,286.2559,285.921,286.2066,5923.0
2019-07-12 14:35:00,290.5,290.63,290.5,290.63,4369.0,286.1574,286.2854,286.1574,286.2854,4369.0
2019-07-12 14:40:00,290.66,290.66,290.46,290.52,5841.0,286.315,286.315,286.118,286.1771,5841.0
2019-07-12 14:45:00,290.51,290.62,290.43,290.44,4941.0,286.1672,286.2756,286.0884,286.0983,4941.0
2019-07-12 14:50:00,290.47,290.66,290.43,290.49,7955.0,286.1278,286.315,286.0884,286.1475,7955.0
2019-07-12 14:55:00,290.45,290.78,290.45,290.67,5548.0,286.1081,286.4332,286.1081,286.3249,5548.0
2019-07-12 15:00:00,290.71,290.91,290.64,290.84,8975.0,286.3643,286.5613,286.2953,286.4923,8975.0
2019-07-12 15:05:00,290.85,291.05,290.72,290.77,7960.0,286.5022,286.6992,286.3741,286.4234,7960.0
2019-07-12 15:10:00,290.79,290.79,290.64,290.74,6981.0,286.4431,286.4431,286.2953,286.3938,6981.0
2019-07-12 15:15:00,290.77,290.95,290.77,290.86,6827.0,286.4234,286.6007,286.4234,286.512,6827.0
2019-07-12 15:20:00,290.81,290.96,290.68,290.71,7206.0,286.4628,286.6105,286.3347,286.3643,7206.0
2019-07-12 15:25:00,290.76,290.78,290.53,290.6,7143.0,286.4135,286.4332,286.1869,286.2559,7143.0
2019-07-12 15:30:00,290.59,290.94,290.58,290.77,10348.0,286.246,286.5908,286.2362,286.4234,10348.0
2019-07-12 15:35:00,290.75,291.33,290.74,291.25,8149.0,286.4037,286.975,286.3938,286.8962,8149.0
2019-07-12 15:40:00,291.2,291.27,291.0,291.08,10886.0,286.8469,286.9159,286.6499,286.7287,10886.0
2019-07-12 15:45:00,291.06,291.31,290.84,291.13,39634.0,286.709,286.9553,286.4923,286.778,39634.0
2019-07-12 15:50:00,291.15,291.32,291.06,291.21,22521.0,286.7977,286.9651,286.709,286.8568,22521.0
2019-07-12 15:55:00,291.26,291.49,290.8,290.89,93671.0,286.906,287.1326,286.4529,286.5416,93671.0
2019-07-15 09:30:00,290.81,291.55,288.77,289.17,38459.0,286.4628,287.1917,284.4533,284.8473,38459.0
2019-07-15 09:35:00,289.04,289.63,288.51,289.19,19201.0,284.7192,285.3004,284.1971,284.867,19201.0
2019-07-15 09:40:00,289.25,290.31,289.11,289.64,20682.0,284.9261,285.9702,284.7882,285.3102,20682.0
2019-07-15 09:45:00,289.6,289.94,289.52,289.75,13305.0,285.2708,285.6058,285.192,285.4186,13305.0
2019-07-15 09:50:00,289.79,290.24,289.6,289.83,31849.0,285.458,285.9013,285.2708,285.4974,31849.0
2019-07-15 09:55:00,289.74,289.87,289.45,289.7,8658.0,285.4088,285.5368,285.1231,285.3694,8658.0
2019-07-15 10:00:00,289.6,290.14,289.58,289.62,10592.0,285.2708,285.8028,285.2511,285.2905,10592.0
2019-07-15 10:05:00,289.61,290.39,289.59,290.0,15621.0,285.2807,286.049,285.261,285.6649,15621.0
2019-07-15 10:10:00,289.97,290.19,289.89,290.07,16503.0,285.6353,285.852,285.5565,285.7338,16503.0
2019-07-15 10:15:00,290.07,290.16,289.65,289.97,31118.0,285.7338,285.8225,285.3201,285.6353,31118.0
2019-07-15 10:20:00,289.91,290.09,289.74,289.95,7650.0,285.5762,285.7535,285.4088,285.6156,7650.0
2019-07-15 10:25:00,290.0,290.03,289.74,289.77,6820.0,285.6649,285.6944,285.4088,285.4383,6820.0
2019-07-15 10:30:00,289.75,290.0,289.59,289.73,6733.0,285.4186,285.6649,285.261,285.3989,6733.0
2019-07-15 10:35:00,289.65,289.82,289.35,289.38,7800.0,285.3201,285.4876,285.0246,285.0541,7800.0
2019-07-15 10:40:00,289.45,289.45,289.01,289.01,5300.0,285.1231,285.1231,284.6897,284.6897,5300.0
2019-07-15 10:45:00,289.03,289.09,288.44,288.44,10991.0,284.7094,284.7685,284.1282,284.1282,10991.0
2019-07-15 10:50:00,288.45,288.92,288.45,288.63,18501.0,284.138,284.601,284.138,284.3153,18501.0
2019-07-15 10:55:00,288.65,289.6,288.58,289.25,21438.0,284.335,285.2708,284.2661,284.9261,21438.0
2019-07-15 11:00:00,289.29,289.69,289.29,289.38,7604.0,284.9655,285.3595,284.9655,285.0541,7604.0
2019-07-15 11:05:00,289.33,289.43,289.05,289.05,5700.0,285.0049,285.1034,284.7291,284.7291,5700.0
2019-07-15 11:10:00,289.06,289.63,289.04,289.63,9751.0,284.7389,285.3004,284.7192,285.3004,9751.0
2019-07-15 11:15:00,289.66,289.68,289.24,289.3,8410.0,285.3299,285.3496,284.9162,284.9753,8410.0
2019-07-15 11:20:00,289.32,289.4,289.19,289.23,8740.0,284.995,285.0738,284.867,284.9064,8740.0
2019-07-15 11:25:00,289.23,289.32,289.15,289.19,5003.0,284.9064,284.995,284.8276,284.867,5003.0
2019-07-15 11:30:00,289.2,289.38,289.01,289.26,10573.0,284.8768,285.0541,284.6897,284.9359,10573.0
2019-07-15 11:35:00,289.3,289.35,289.14,289.3,12961.0,284.9753,285.0246,284.8177,284.9753,12961.0
2019-07-15 11:40:00,289.34,289.35,289.19,289.29,10722.0,285.0147,285.0246,284.867,284.9655,10722.0
2019-07-15 11:45:00,289.31,289.33,288.9,289.07,7700.0,284.9852,285.0049,284.5813,284.7488,7700.0
2019-07-15 11:50:00,289.09,289.21,289.05,289.08,9677.0,284.7685,284.8867,284.7291,284.7586,9677.0
2019-07-15 11:55:00,289.09,289.2,289.04,289.06,8864.0,284.7685,284.8768,284.7192,284.7389,8864.0
2019-07-15 12:00:00,289.14,289.17,289.02,289.1,10627.0,284.8177,284.8473,284.6995,284.7783,10627.0
2019-07-15 12:05:00,289.13,289.14,288.95,289.0,9619.0,284.8079,284.8177,284.6306,284.6798,9619.0
2019-07-15 12:10:00,289.0,289.03,288.82,288.85,8428.0,284.6798,284.7094,284.5025,284.5321,8428.0
2019-07-15 12:15:00,288.8,288.87,288.59,288.66,3923.0,284.4828,284.5518,284.2759,284.3449,3923.0
2019-07-15 12:20:00,288.71,288.98,288.67,288.93,5224.0,284.3941,284.6601,284.3547,284.6109,5224.0
2019-07-15 12:25:00,288.88,289.0,288.83,288.88,3600.0,284.5616,284.6798,284.5124,284.5616,3600.0
2019-07-15 12:30:00,288.9,289.11,288.9,289.0,7745.0,284.5813,284.7882,284.5813,284.6798,7745.0
2019-07-15 12:35:00,289.0,289.04,288.98,288.98,3800.0,284.6798,284.7192,284.6601,284.6601,3800.0
2019-07-15 12:40:00,289.04,289.1,288.93,289.07,5811.0,284.7192,284.7783,284.6109,284.7488,5811.0
2019-07-15 12:45:00,289.07,289.09,288.81,288.91,4077.0,284.7488,284.7685,284.4927,284.5912,4077.0
2019-07-15 12:50:00,288.91,288.98,288.91,288.93,2952.0,284.5912,284.6601,284.5912,284.6109,2952.0
2019-07-15 12:55:00,288.94,289.1,288.91,289.07,7239.0,284.6207,284.7783,284.5912,284.7488,7239.0
2019-07-15 13:00:00,289.06,289.09,288.96,289.0,8295.0,284.7389,284.7685,284.6404,284.6798,8295.0
2019-07-15 13:05:00,288.98,289.02,288.94,289.0,5097.0,284.6601,284.6995,284.6207,284.6798,5097.0
2019-07-15 13:10:00,289.0,289.02,288.93,288.94,4882.0,284.6798,284.6995,284.6109,284.6207,4882.0
2019-07-15 13:15:00,288.92,288.95,288.84,288.9,4401.0,284.601,284.6306,284.5222,284.5813,4401.0
2019-07-15 13:20:00,288.9,288.93,288.8,288.82,4073.0,284.5813,284.6109,284.4828,284.5025,4073.0
2019-07-15 13:25:00,288.87,288.9,288.79,288.85,7012.0,284.5518,284.5813,284.473,284.5321,7012.0
2019-07-15 13:30:00,288.86,288.92,288.77,288.85,11911.0,284.5419,284.601,284.4533,284.5321,11911.0
2019-07-15 13:35:00,288.88,289.18,288.88,289.07,29978.0,284.5616,284.8571,284.5616,284.7488,29978.0
2019-07-15 13:40:00,289.08,289.08,288.83,288.84,12377.0,284.7586,284.7586,284.5124,284.5222,12377.0
2019-07-15 13:45:00,288.87,288.87,288.69,288.73,3402.0,284.5518,284.5518,284.3744,284.4139,3402.0
2019-07-15 13:50:00,288.73,288.85,288.72,288.79,3978.0,284.4139,284.5321,284.404,284.473,3978.0
2019-07-15 13:55:00,288.85,288.88,288.81,288.87,4502.0,284.5321,284.5616,284.4927,284.5518,4502.0
2019-07-15 14:00:00,288.8,288.9,288.77,288.86,5038.0,284.4828,284.5813,284.4533,284.5419,5038.0
2019-07-15 14:05:00,288.8,288.93,288.78,288.91,18015.0,284.4828,284.6109,284.4631,284.5912,18015.0
2019-07-15 14:10:00,288.9,289.0,288.76,289.0,25514.0,284.5813,284.6798,284.4434,284.6798,25514.0
2019-07-15 14:15:00,289.0,289.05,288.94,288.97,20414.0,284.6798,284.7291,284.6207,284.6503,20414.0
2019-07-15 14:20:00,288.93,289.02,288.89,288.94,17191.0,284.6109,284.6995,284.5715,284.6207,17191.0
2019-07-15 14:25:00,288.91,288.91,288.71,288.77,6387.0,284.5912,284.5912,284.3941,284.4533,6387.0
2019-07-15 14:30:00,288.79,288.81,288.51,288.64,6164.0,284.473,284.4927,284.1971,284.3252,6164.0
2019-07-15 14:35:00,288.7,288.7,288.56,288.57,6462.0,284.3843,284.3843,284.2464,284.2562,6462.0
2019-07-15 14:40:00,288.57,288.61,288.49,288.57,8046.0,284.2562,284.2956,284.1774,284.2562,8046.0
2019-07-15 14:45:00,288.56,288.6,288.49,288.56,11351.0,284.2464,284.2858,284.1774,284.2464,11351.0
2019-07-15 14:50:00,288.6,288.65,288.48,288.65,9730.0,284.2858,284.335,284.1676,284.335,9730.0
2019-07-15 14:55:00,288.59,288.8,288.59,288.63,7575.0,284.2759,284.4828,284.2759,284.3153,7575.0
2019-07-15 15:00:00,288.66,288.82,288.55,288.66,15668.0,284.3449,284.5025,284.2365,284.3449,15668.0
2019-07-15 15:05:00,288.69,288.84,288.64,288.81,10439.0,284.3744,284.5222,284.3252,284.4927,10439.0
2019-07-15 15:10:00,288.81,288.81,288.67,288.69,7313.0,284.4927,284.4927,284.3547,284.3744,7313.0
2019-07-15 15:15:00,288.66,288.66,288.24,288.38,12041.0,284.3449,284.3449,283.9312,284.0691,12041.0
2019-07-15 15:20:00,288.36,288.7,288.36,288.6,19327.0,284.0494,284.3843,284.0494,284.2858,19327.0
2019-07-15 15:25:00,288.59,288.79,288.59,288.74,15866.0,284.2759,284.473,284.2759,284.4237,15866.0
2019-07-15 15:30:00,288.72,288.81,288.61,288.77,40265.0,284.404,284.4927,284.2956,284.4533,40265.0
2019-07-15 15:35:00,288.75,288.82,288.61,288.67,18221.0,284.4336,284.5025,284.2956,284.3547,18221.0
2019-07-15 15:40:00,288.68,288.91,288.67,288.86,15459.0,284.3646,284.5912,284.3547,284.5419,15459.0
2019-07-15 15:45:00,288.86,288.95,288.79,288.88,21231.0,284.5419,284.6306,284.473,284.5616,21231.0
2019-07-15 15:50:00,288.88,288.94,288.74,288.84,58225.0,284.5616,284.6207,284.4237,284.5222,58225.0
2019-07-15 15:55:00,288.87,288.94,288.65,288.78,74978.0,284.5518,284.6207,284.335,284.4631,74978.0
2019-07-16 09:30:00,285.56,287.99,285.56,287.46,39726.0,281.2912,283.6849,281.2912,283.1628,39726.0
2019-07-16 09:35:00,287.46,287.71,286.46,286.59,25188.0,283.1628,283.4091,282.1778,282.3058,25188.0
2019-07-16 09:40:00,286.53,286.58,285.94,286.12,18209.0,282.2467,282.296,281.6656,281.8429,18209.0
2019-07-16 09:45:00,286.09,286.32,285.66,286.18,13049.0,281.8133,282.0399,281.3897,281.902,13049.0
2019-07-16 09:50:00,286.31,286.37,286.05,286.28,12770.0,282.03,282.0891,281.7739,282.0005,12770.0
2019-07-16 09:55:00,286.27,286.48,286.12,286.19,21861.0,281.9906,282.1975,281.8429,281.9118,21861.0
2019-07-16 10:00:00,286.2,286.2,285.67,285.86,33922.0,281.9217,281.9217,281.3996,281.5868,33922.0
2019-07-16 10:05:00,285.79,286.1,285.67,286.06,26153.0,281.5178,281.8232,281.3996,281.7838,26153.0
2019-07-16 10:10:00,286.01,286.01,285.39,285.56,14375.0,281.7345,281.7345,281.1238,281.2912,14375.0
2019-07-16 10:15:00,285.52,285.59,285.38,285.59,7241.0,281.2518,281.3208,281.1139,281.3208,7241.0
2019-07-16 10:20:00,285.59,286.24,285.59,286.07,10820.0,281.3208,281.9611,281.3208,281.7936,10820.0
2019-07-16 10:25:00,286.07,286.24,286.01,286.05,11483.0,281.7936,281.9611,281.7345,281.7739,11483.0
2019-07-16 10:30:00,286.1,286.26,285.97,285.98,6448.0,281.8232,281.9808,281.6951,281.705,6448.0
2019-07-16 10:35:00,285.9,286.24,285.76,285.95,9866.0,281.6262,281.9611,281.4882,281.6754,9866.0
2019-07-16 10:40:00,285.91,285.91,285.5,285.73,17813.0,281.636,281.636,281.2321,281.4587,17813.0
2019-07-16 10:45:00,285.82,286.31,285.8,286.14,19348.0,281.5474,282.03,281.5277,281.8626,19348.0
2019-07-16 10:50:00,286.03,286.13,285.53,285.74,13911.0,281.7542,281.8527,281.2617,281.4685,13911.0
2019-07-16 10:55:00,285.77,285.81,285.4,285.74,9054.0,281.4981,281.5375,281.1336,281.4685,9054.0
2019-07-16 11:00:00,285.68,285.68,285.31,285.36,12010.0,281.4094,281.4094,281.045,281.0942,12010.0
2019-07-16 11:05:00,285.39,285.45,285.29,285.42,8891.0,281.1238,281.1829,281.0253,281.1533,8891.0
2019-07-16 11:10:00,285.45,285.45,285.26,285.31,5126.0,281.1829,281.1829,280.9957,281.045,5126.0
2019-07-16 11:15:00,285.38,285.57,285.37,285.43,11953.0,281.1139,281.3011,281.1041,281.1632,11953.0
2019-07-16 11:20:00,285.47,285.65,285.42,285.51,12794.0,281.2026,281.3799,281.1533,281.242,12794.0
2019-07-16 11:25:00,285.47,285.49,285.33,285.44,7802.0,281.2026,281.2223,281.0647,281.173,7802.0
2019-07-16 11:30:00,285.4,285.5,285.33,285.38,6434.0,281.1336,281.2321,281.0647,281.1139,6434.0
2019-07-16 11:35:00,285.34,285.44,285.31,285.31,5937.0,281.0745,281.173,281.045,281.045,5937.0
2019-07-16 11:40:00,285.29,285.39,285.18,285.21,8258.0,281.0253,281.1238,280.9169,280.9465,8258.0
2019-07-16 11:45:00,285.27,285.5,285.23,285.32,10208.0,281.0056,281.2321,280.9662,281.0548,10208.0
2019-07-16 11:50:00,285.34,285.5,285.34,285.41,5371.0,281.0745,281.2321,281.0745,281.1435,5371.0
2019-07-16 11:55:00,285.43,285.6,285.22,285.3,12791.0,281.1632,281.3306,280.9563,281.0351,12791.0
2019-07-16 12:00:00,285.3,285.5,285.12,285.37,11293.0,281.0351,281.2321,280.8578,281.1041,11293.0
2019-07-16 12:05:00,285.4,285.7,285.4,285.67,23349.0,281.1336,281.4291,281.1336,281.3996,23349.0
2019-07-16 12:10:00,285.68,285.85,285.57,285.8,27100.0,281.4094,281.5769,281.3011,281.5277,27100.0
2019-07-16 12:15:00,285.85,285.95,285.48,285.48,32221.0,281.5769,281.6754,281.2124,281.2124,32221.0
2019-07-16 12:20:00,285.44,285.75,285.36,285.38,15565.0,281.173,281.4784,281.0942,281.1139,15565.0
2019-07-16 12:25:00,285.4,285.63,285.22,285.23,11516.0,281.1336,281.3602,280.9563,280.9662,11516.0
2019-07-16 12:30:00,285.29,285.29,285.04,285.16,12526.0,281.0253,281.0253,280.779,280.8972,12526.0
2019-07-16 12:35:00,285.15,285.32,285.05,285.15,10082.0,280.8874,281.0548,280.7889,280.8874,10082.0
2019-07-16 12:40:00,285.11,285.5,285.07,285.5,3809.0,280.848,281.2321,280.8086,281.2321,3809.0
2019-07-16 12:45:00,285.45,285.5,285.27,285.33,8256.0,281.1829,281.2321,281.0056,281.0647,8256.0
2019-07-16 12:50:00,285.31,285.54,285.31,285.48,24890.0,281.045,281.2715,281.045,281.2124,24890.0
2019-07-16 12:55:00,285.53,286.1,285.53,286.04,8316.0,281.2617,281.8232,281.2617,281.7641,8316.0
2019-07-16 13:00:00,286.07,286.23,285.74,285.91,13404.0,281.7936,281.9512,281.4685,281.636,13404.0
2019-07-16 13:05:00,285.9,286.0,285.79,285.93,11074.0,281.6262,281.7247,281.5178,281.6557,11074.0
2019-07-16 13:10:00,285.93,286.06,285.83,286.06,40550.0,281.6557,281.7838,281.5572,281.7838,40550.0
2019-07-16 13:15:00,286.03,286.05,285.83,286.0,39983.0,281.7542,281.7739,281.5572,281.7247,39983.0
2019-07-16 13:20:00,286.0,286.0,285.86,285.98,5181.0,281.7247,281.7247,281.5868,281.705,5181.0
2019-07-16 13:25:00,285.93,285.93,285.75,285.83,32776.0,281.6557,281.6557,281.4784,281.5572,32776.0
2019-07-16 13:30:00,285.83,285.93,285.77,285.84,34333.0,281.5572,281.6557,281.4981,281.5671,34333.0
2019-07-16 13:35:00,285.87,285.87,285.6,285.77,31850.0,281.5966,281.5966,281.3306,281.4981,31850.0
2019-07-16 13:40:00,285.8,285.94,285.69,285.75,11207.0,281.5277,281.6656,281.4193,281.4784,11207.0
2019-07-16 13:45:00,285.7,286.09,285.66,286.03,5636.0,281.4291,281.8133,281.3897,281.7542,5636.0
2019-07-16 13:50:00,286.0,286.13,285.93,286.08,5746.0,281.7247,281.8527,281.6557,281.8035,5746.0
2019-07-16 13:55:00,286.03,286.12,285.97,286.06,6289.0,281.7542,281.8429,281.6951,281.7838,6289.0
2019-07-16 14:00:00,286.09,286.25,286.06,286.25,17169.0,281.8133,281.9709,281.7838,281.9709,17169.0
2019-07-16 14:05:00,286.33,286.6,286.33,286.37,7318.0,282.0497,282.3157,282.0497,282.0891,7318.0
2019-07-16 14:10:00,286.42,286.43,286.29,286.38,7566.0,282.1384,282.1482,282.0103,282.099,7566.0
2019-07-16 14:15:00,286.34,286.34,286.09,286.13,9726.0,282.0596,282.0596,281.8133,281.8527,9726.0
2019-07-16 14:20:00,286.09,286.09,285.82,285.87,8609.0,281.8133,281.8133,281.5474,281.5966,8609.0
2019-07-16 14:25:00,285.9,285.99,285.83,285.99,4409.0,281.6262,281.7148,281.5572,281.7148,4409.0
2019-07-16 14:30:00,286.0,286.0,285.81,285.95,36033.0,281.7247,281.7247,281.5375,281.6754,36033.0
2019-07-16 14:35:00,285.96,286.28,285.94,286.2,47679.0,281.6853,282.0005,281.6656,281.9217,47679.0
2019-07-16 14:40:00,286.23,286.38,286.22,286.25,6791.0,281.9512,282.099,281.9414,281.9709,6791.0
2019-07-16 14:45:00,286.31,286.33,285.99,286.04,15304.0,282.03,282.0497,281.7148,281.7641,15304.0
2019-07-16 14:50:00,286.04,286.17,285.87,286.11,38463.0,281.7641,281.8921,281.5966,281.833,38463.0
2019-07-16 14:55:00,286.13,286.19,285.85,285.87,12207.0,281.8527,281.9118,281.5769,281.5966,12207.0
2019-07-16 15:00:00,285.9,286.04,285.85,285.99,10228.0,281.6262,281.7641,281.5769,281.7148,10228.0
2019-07-16 15:05:00,285.95,286.11,285.87,285.97,7430.0,281.6754,281.833,281.5966,281.6951,7430.0
2019-07-16 15:10:00,285.95,286.18,285.92,286.04,10012.0,281.6754,281.902,281.6459,281.7641,10012.0
2019-07-16 15:15:00,286.0,286.19,285.97,286.11,12296.0,281.7247,281.9118,281.6951,281.833,12296.0
2019-07-16 15:20:00,286.08,286.15,286.01,286.07,14583.0,281.8035,281.8724,281.7345,281.7936,14583.0
2019-07-16 15:25:00,286.03,286.14,285.98,286.02,21240.0,281.7542,281.8626,281.705,281.7444,21240.0
2019-07-16 15:30:00,286.02,286.11,285.98,286.01,11951.0,281.7444,281.833,281.705,281.7345,11951.0
2019-07-16 15:35:00,286.03,286.22,286.01,286.09,25654.0,281.7542,281.9414,281.7345,281.8133,25654.0
2019-07-16 15:40:00,286.07,286.08,285.89,285.99,30580.0,281.7936,281.8035,281.6163,281.7148,30580.0
2019-07-16 15:45:00,286.0,286.07,285.65,285.86,47101.0,281.7247,281.7936,281.3799,281.5868,47101.0
2019-07-16 15:50:00,285.88,286.07,285.87,286.05,19007.0,281.6065,281.7936,281.5966,281.7739,19007.0
2019-07-16 15:55:00,286.05,286.28,285.98,286.1,62350.0,281.7739,282.0005,281.705,281.8232,62350.0
2019-07-17 09:30:00,286.58,286.79,284.54,285.15,61159.0,282.296,282.5029,280.2865,280.8874,61159.0
2019-07-17 09:35:00,285.0,286.12,284.95,286.0,40109.0,280.7396,281.8429,280.6904,281.7247,40109.0
2019-07-17 09:40:00,286.23,286.45,285.94,286.3,28218.0,281.9512,282.1679,281.6656,282.0202,28218.0
2019-07-17 09:45:00,286.31,287.61,286.3,286.82,61916.0,282.03,283.3106,282.0202,282.5324,61916.0
2019-07-17 09:50:00,286.93,286.98,286.35,286.63,42036.0,282.6408,282.69,282.0694,282.3452,42036.0
2019-07-17 09:55:00,286.72,286.77,285.86,286.1,21729.0,282.4339,282.4832,281.5868,281.8232,21729.0
2019-07-17 10:00:00,286.3,286.5,285.89,285.89,58379.0,282.0202,282.2172,281.6163,281.6163,58379.0
2019-07-17 10:05:00,285.98,286.33,285.97,286.11,29996.0,281.705,282.0497,281.6951,281.833,29996.0
2019-07-17 10:10:00,286.17,286.2,285.58,285.71,28733.0,281.8921,281.9217,281.3109,281.439,28733.0
2019-07-17 10:15:00,285.68,285.69,285.21,285.4,20314.0,281.4094,281.4193,280.9465,281.1336,20314.0
2019-07-17 10:20:00,285.46,285.96,285.44,285.82,6034.0,281.1927,281.6853,281.173,281.5474,6034.0
2019-07-17 10:25:00,285.88,286.14,285.54,285.69,9706.0,281.6065,281.8626,281.2715,281.4193,9706.0
2019-07-17 10:30:00,285.65,286.14,285.54,286.01,12833.0,281.3799,281.8626,281.2715,281.7345,12833.0
2019-07-17 10:35:00,286.16,286.43,285.98,285.99,5171.0,281.8823,282.1482,281.705,281.7148,5171.0
2019-07-17 10:40:00,285.93,286.2,285.9,286.1,11055.0,281.6557,281.9217,281.6262,281.8232,11055.0
2019-07-17 10:45:00,286.15,286.15,285.73,285.82,27182.0,281.8724,281.8724,281.4587,281.5474,27182.0
2019-07-17 10:50:00,285.8,285.89,285.44,285.7,8109.0,281.5277,281.6163,281.173,281.4291,8109.0
2019-07-17 10:55:00,285.7,285.89,285.61,285.73,6412.0,281.4291,281.6163,281.3405,281.4587,6412.0
2019-07-17 11:00:00,285.77,286.49,285.72,286.48,24859.0,281.4981,282.2073,281.4488,282.1975,24859.0
2019-07-17 11:05:00,286.47,287.5,286.47,287.22,18074.0,282.1876,283.2022,282.1876,282.9264,18074.0
2019-07-17 11:10:00,287.26,287.56,287.03,287.41,4824.0,282.9658,283.2613,282.7393,283.1136,4824.0
2019-07-17 11:15:00,287.43,287.59,287.0,287.03,4285.0,283.1333,283.2909,282.7097,282.7393,4285.0
2019-07-17 11:20:00,287.02,287.29,286.95,287.03,15090.0,282.7294,282.9954,282.6605,282.7393,15090.0
2019-07-17 11:25:00,287.03,287.13,286.96,287.08,16786.0,282.7393,282.8378,282.6703,282.7885,16786.0
2019-07-17 11:30:00,287.04,287.11,286.91,287.07,7539.0,282.7491,282.8181,282.6211,282.7787,7539.0
2019-07-17 11:35:00,287.01,287.22,287.0,287.13,7960.0,282.7196,282.9264,282.7097,282.8378,7960.0
2019-07-17 11:40:00,287.13,287.71,287.12,287.71,6784.0,282.8378,283.4091,282.8279,283.4091,6784.0
2019-07-17 11:45:00,287.63,287.94,287.49,287.9,10814.0,283.3303,283.6357,283.1924,283.5963,10814.0
2019-07-17 11:50:00,287.98,288.14,287.88,288.14,3966.0,283.6751,283.8327,283.5766,283.8327,3966.0
2019-07-17 11:55:00,288.09,288.22,287.99,288.12,5240.0,283.7834,283.9115,283.6849,283.813,5240.0
2019-07-17 12:00:00,288.13,288.2,287.95,287.96,9303.0,283.8228,283.8918,283.6455,283.6554,9303.0
2019-07-17 12:05:00,287.98,288.09,287.92,287.99,5407.0,283.6751,283.7834,283.616,283.6849,5407.0
2019-07-17 12:10:00,287.99,288.06,287.6,287.61,10953.0,283.6849,283.7539,283.3007,283.3106,10953.0
2019-07-17 12:15:00,287.59,287.93,287.59,287.86,8258.0,283.2909,283.6258,283.2909,283.5569,8258.0
2019-07-17 12:20:00,287.85,288.06,287.8,287.91,6375.0,283.547,283.7539,283.4978,283.6061,6375.0
2019-07-17 12:25:00,287.98,288.1,287.9,288.09,2950.0,283.6751,283.7933,283.5963,283.7834,2950.0
2019-07-17 12:30:00,288.07,288.37,288.05,288.24,10341.0,283.7637,284.0592,283.744,283.9312,10341.0
2019-07-17 12:35:00,288.24,288.25,288.08,288.16,5300.0,283.9312,283.941,283.7736,283.8524,5300.0
2019-07-17 12:40:00,288.21,288.27,288.07,288.07,2773.0,283.9016,283.9607,283.7637,283.7637,2773.0
2019-07-17 12:45:00,288.03,288.19,288.03,288.1,4700.0,283.7243,283.8819,283.7243,283.7933,4700.0
2019-07-17 12:50:00,288.07,288.28,287.93,288.19,6853.0,283.7637,283.9706,283.6258,283.8819,6853.0
2019-07-17 12:55:00,288.24,288.39,288.21,288.34,7249.0,283.9312,284.0789,283.9016,284.0297,7249.0
2019-07-17 13:00:00,288.37,288.39,288.0,288.06,6853.0,284.0592,284.0789,283.6948,283.7539,6853.0
2019-07-17 13:05:00,288.04,288.17,288.04,288.14,17293.0,283.7342,283.8622,283.7342,283.8327,17293.0
2019-07-17 13:10:00,288.13,288.24,288.1,288.15,4100.0,283.8228,283.9312,283.7933,283.8425,4100.0
2019-07-17 13:15:00,288.15,288.2,288.12,288.14,3600.0,283.8425,283.8918,283.813,283.8327,3600.0
2019-07-17 13:20:00,288.17,288.25,288.13,288.19,5563.0,283.8622,283.941,283.8228,283.8819,5563.0
2019-07-17 13:25:00,288.14,288.23,288.12,288.19,4040.0,283.8327,283.9213,283.813,283.8819,4040.0
2019-07-17 13:30:00,288.17,288.17,287.63,287.7,18014.0,283.8622,283.8622,283.3303,283.3992,18014.0
2019-07-17 13:35:00,287.72,287.83,287.67,287.69,9581.0,283.4189,283.5273,283.3697,283.3894,9581.0
2019-07-17 13:40:00,287.76,287.86,287.66,287.66,18956.0,283.4584,283.5569,283.3598,283.3598,18956.0
2019-07-17 13:45:00,287.62,287.79,287.53,287.68,23180.0,283.3204,283.4879,283.2318,283.3795,23180.0
2019-07-17 13:50:00,287.67,287.76,287.29,287.41,12426.0,283.3697,283.4584,282.9954,283.1136,12426.0
2019-07-17 13:55:00,287.34,287.34,287.14,287.31,5300.0,283.0446,283.0446,282.8476,283.0151,5300.0
2019-07-17 14:00:00,287.32,287.32,286.78,286.79,6411.0,283.0249,283.0249,282.493,282.5029,6411.0
2019-07-17 14:05:00,286.76,286.9,286.68,286.8,5554.0,282.4733,282.6112,282.3945,282.5127,5554.0
2019-07-17 14:10:00,286.81,286.95,286.75,286.88,25950.0,282.5226,282.6605,282.4634,282.5915,25950.0
2019-07-17 14:15:00,286.82,287.13,286.82,286.97,4248.0,282.5324,282.8378,282.5324,282.6802,4248.0
2019-07-17 14:20:00,286.95,287.08,286.94,286.98,4259.0,282.6605,282.7885,282.6506,282.69,4259.0
2019-07-17 14:25:00,287.03,287.18,287.03,287.05,5694.0,282.7393,282.887,282.7393,282.759,5694.0
2019-07-17 14:30:00,287.02,287.19,287.01,287.19,3101.0,282.7294,282.8969,282.7196,282.8969,3101.0
2019-07-17 14:35:00,287.15,287.32,287.02,287.26,5963.0,282.8575,283.0249,282.7294,282.9658,5963.0
2019-07-17 14:40:00,287.26,287.37,287.25,287.31,7101.0,282.9658,283.0742,282.956,283.0151,7101.0
2019-07-17 14:45:00,287.33,287.55,287.27,287.51,5252.0,283.0348,283.2515,282.9757,283.2121,5252.0
2019-07-17 14:50:00,287.5,287.65,287.34,287.63,17881.0,283.2022,283.35,283.0446,283.3303,17881.0
2019-07-17 14:55:00,287.63,287.88,287.53,287.53,6867.0,283.3303,283.5766,283.2318,283.2318,6867.0
2019-07-17 15:00:00,287.49,287.55,287.23,287.54,9369.0,283.1924,283.2515,282.9363,283.2416,9369.0
2019-07-17 15:05:00,287.55,287.85,287.49,287.8,8512.0,283.2515,283.547,283.1924,283.4978,8512.0
2019-07-17 15:10:00,287.75,287.81,287.65,287.81,5675.0,283.4485,283.5076,283.35,283.5076,5675.0
2019-07-17 15:15:00,287.75,287.78,287.14,287.33,12953.0,283.4485,283.4781,282.8476,283.0348,12953.0
2019-07-17 15:20:00,287.55,287.56,287.25,287.26,2924.0,283.2515,283.2613,282.956,282.9658,2924.0
2019-07-17 15:25:00,287.29,287.37,287.04,287.12,15667.0,282.9954,283.0742,282.7491,282.8279,15667.0
2019-07-17 15:30:00,287.08,287.2,286.96,287.1,11985.0,282.7885,282.9067,282.6703,282.8082,11985.0
2019-07-17 15:35:00,287.03,287.06,286.92,286.96,14725.0,282.7393,282.7688,282.6309,282.6703,14725.0
2019-07-17 15:40:00,286.94,287.04,286.88,286.97,14471.0,282.6506,282.7491,282.5915,282.6802,14471.0
2019-07-17 15:45:00,287.0,287.17,286.81,287.15,30323.0,282.7097,282.8772,282.5226,282.8575,30323.0
2019-07-17 15:50:00,287.17,287.28,286.88,287.05,29397.0,282.8772,282.9855,282.5915,282.759,29397.0
2019-07-17 15:55:00,287.01,287.11,286.75,287.01,71815.0,282.7196,282.8181,282.4634,282.7196,71815.0
2019-07-18 09:30:00,287.01,289.71,287.0,288.4,53947.0,282.7196,285.3792,282.7097,284.0888,53947.0
2019-07-18 09:35:00,288.26,290.21,288.1,289.77,43277.0,283.9509,285.8717,283.7933,285.4383,43277.0
2019-07-18 09:40:00,289.97,291.69,289.63,291.37,58792.0,285.6353,287.3296,285.3004,287.0144,58792.0
2019-07-18 09:45:00,291.16,292.16,290.78,291.46,28684.0,286.8075,287.7926,286.4332,287.103,28684.0
2019-07-18 09:50:00,291.78,291.82,290.9,290.91,23186.0,287.4183,287.4577,286.5514,286.5613,23186.0
2019-07-18 09:55:00,290.85,290.99,289.36,289.5,12844.0,286.5022,286.6401,285.0344,285.1723,12844.0
2019-07-18 10:00:00,289.67,290.06,289.27,289.69,10593.0,285.3398,285.724,284.9458,285.3595,10593.0
2019-07-18 10:05:00,289.79,290.25,289.69,289.9,10519.0,285.458,285.9111,285.3595,285.5664,10519.0
2019-07-18 10:10:00,289.79,291.2,289.79,291.16,30229.0,285.458,286.8469,285.458,286.8075,30229.0
2019-07-18 10:15:00,291.36,291.94,290.8,290.88,9322.0,287.0045,287.5759,286.4529,286.5317,9322.0
2019-07-18 10:20:00,290.88,291.52,290.66,291.52,4156.0,286.5317,287.1621,286.315,287.1621,4156.0
2019-07-18 10:25:00,291.33,291.94,291.33,291.8,7741.0,286.975,287.5759,286.975,287.438,7741.0
2019-07-18 10:30:00,291.86,292.29,291.86,292.0,8888.0,287.4971,287.9206,287.4971,287.635,8888.0
2019-07-18 10:35:00,291.88,292.36,291.85,292.36,15306.0,287.5168,287.9896,287.4872,287.9896,15306.0
2019-07-18 10:40:00,292.27,292.28,292.0,292.22,3300.0,287.9009,287.9108,287.635,287.8517,3300.0
2019-07-18 10:45:00,292.22,292.26,291.92,292.18,8201.0,287.8517,287.8911,287.5562,287.8123,8201.0
2019-07-18 10:50:00,292.26,292.36,291.94,292.21,8713.0,287.8911,287.9896,287.5759,287.8418,8713.0
2019-07-18 10:55:00,292.24,292.73,292.17,292.52,12229.0,287.8714,288.3541,287.8024,288.1472,12229.0
2019-07-18 11:00:00,292.6,292.66,292.06,292.1,5623.0,288.226,288.2851,287.6941,287.7335,5623.0
2019-07-18 11:05:00,292.09,292.18,291.69,291.85,11662.0,287.7236,287.8123,287.3296,287.4872,11662.0
2019-07-18 11:10:00,291.8,291.9,291.11,291.16,5884.0,287.438,287.5365,286.7583,286.8075,5884.0
2019-07-18 11:15:00,291.17,291.35,290.44,290.55,12224.0,286.8174,286.9947,286.0983,286.2066,12224.0
2019-07-18 11:20:00,290.47,290.82,290.39,290.82,9709.0,286.1278,286.4726,286.049,286.4726,9709.0
2019-07-18 11:25:00,290.87,291.0,290.73,290.73,6650.0,286.5219,286.6499,286.384,286.384,6650.0
2019-07-18 11:30:00,290.71,291.09,290.64,290.82,9770.0,286.3643,286.7386,286.2953,286.4726,9770.0
2019-07-18 11:35:00,290.83,291.03,290.72,290.84,19679.0,286.4825,286.6795,286.3741,286.4923,19679.0
2019-07-18 11:40:00,290.83,291.05,290.83,290.87,8471.0,286.4825,286.6992,286.4825,286.5219,8471.0
2019-07-18 11:45:00,290.87,290.95,290.61,290.72,12101.0,286.5219,286.6007,286.2657,286.3741,12101.0
2019-07-18 11:50:00,290.71,290.96,290.71,290.9,8420.0,286.3643,286.6105,286.3643,286.5514,8420.0
2019-07-18 11:55:00,291.07,291.23,291.06,291.07,9486.0,286.7189,286.8765,286.709,286.7189,9486.0
2019-07-18 12:00:00,291.07,291.16,290.82,291.16,6181.0,286.7189,286.8075,286.4726,286.8075,6181.0
2019-07-18 12:05:00,291.2,291.2,290.68,290.79,4195.0,286.8469,286.8469,286.3347,286.4431,4195.0
2019-07-18 12:10:00,290.77,290.96,290.68,290.81,8827.0,286.4234,286.6105,286.3347,286.4628,8827.0
2019-07-18 12:15:00,290.82,290.85,290.78,290.84,3862.0,286.4726,286.5022,286.4332,286.4923,3862.0
2019-07-18 12:20:00,290.82,290.87,290.72,290.8,5800.0,286.4726,286.5219,286.3741,286.4529,5800.0
2019-07-18 12:25:00,290.83,290.97,290.77,290.97,8278.0,286.4825,286.6204,286.4234,286.6204,8278.0
2019-07-18 12:30:00,290.93,291.11,290.87,290.93,8956.0,286.581,286.7583,286.5219,286.581,8956.0
2019-07-18 12:35:00,290.86,290.92,290.58,290.76,5100.0,286.512,286.5711,286.2362,286.4135,5100.0
2019-07-18 12:40:00,290.72,291.03,290.72,290.88,4400.0,286.3741,286.6795,286.3741,286.5317,4400.0
2019-07-18 12:45:00,290.95,291.0,290.76,290.85,5192.0,286.6007,286.6499,286.4135,286.5022,5192.0
2019-07-18 12:50:00,290.82,290.99,290.81,290.81,3643.0,286.4726,286.6401,286.4628,286.4628,3643.0
2019-07-18 12:55:00,290.78,290.9,290.76,290.88,2240.0,286.4332,286.5514,286.4135,286.5317,2240.0
2019-07-18 13:00:00,290.87,291.05,290.79,290.96,5436.0,286.5219,286.6992,286.4431,286.6105,5436.0
2019-07-18 13:05:00,291.03,291.18,291.02,291.14,3099.0,286.6795,286.8272,286.6696,286.7878,3099.0
2019-07-18 13:10:00,291.14,291.27,291.06,291.21,5054.0,286.7878,286.9159,286.709,286.8568,5054.0
2019-07-18 13:15:00,291.18,291.35,291.05,291.05,5203.0,286.8272,286.9947,286.6992,286.6992,5203.0
2019-07-18 13:20:00,291.05,291.26,291.05,291.22,3024.0,286.6992,286.906,286.6992,286.8666,3024.0
2019-07-18 13:25:00,291.27,291.32,291.15,291.22,4186.0,286.9159,286.9651,286.7977,286.8666,4186.0
2019-07-18 13:30:00,291.25,291.25,291.02,291.07,3801.0,286.8962,286.8962,286.6696,286.7189,3801.0
2019-07-18 13:35:00,291.13,291.36,291.09,291.3,84071.0,286.778,287.0045,286.7386,286.9454,84071.0
2019-07-18 13:40:00,291.32,291.34,291.16,291.24,5844.0,286.9651,286.9848,286.8075,286.8863,5844.0
2019-07-18 13:45:00,291.3,291.3,290.81,290.81,2737.0,286.9454,286.9454,286.4628,286.4628,2737.0
2019-07-18 13:50:00,290.68,290.83,290.46,290.75,10071.0,286.3347,286.4825,286.118,286.4037,10071.0
2019-07-18 13:55:00,290.8,291.46,290.67,291.46,17629.0,286.4529,287.103,286.3249,287.103,17629.0
2019-07-18 14:00:00,291.36,291.48,291.26,291.26,2262.0,287.0045,287.1227,286.906,286.906,2262.0
2019-07-18 14:05:00,291.32,291.37,291.11,291.11,2837.0,286.9651,287.0144,286.7583,286.7583,2837.0
2019-07-18 14:10:00,291.12,291.48,291.12,291.28,8621.0,286.7681,287.1227,286.7681,286.9257,8621.0
2019-07-18 14:15:00,291.35,292.07,291.35,291.99,4950.0,286.9947,287.7039,286.9947,287.6251,4950.0
2019-07-18 14:20:00,292.06,292.57,291.94,292.56,8552.0,287.6941,288.1964,287.5759,288.1866,8552.0
2019-07-18 14:25:00,292.56,292.69,292.44,292.48,9091.0,288.1866,288.3147,288.0684,288.1078,9091.0
2019-07-18 14:30:00,292.47,292.71,292.47,292.7,9424.0,288.0979,288.3344,288.0979,288.3245,9424.0
2019-07-18 14:35:00,292.72,293.16,292.66,293.16,9636.0,288.3442,288.7776,288.2851,288.7776,9636.0
2019-07-18 14:40:00,293.13,293.52,293.12,293.28,10230.0,288.7481,289.1322,288.7382,288.8958,10230.0
2019-07-18 14:45:00,293.33,293.49,293.06,293.06,6359.0,288.9451,289.1027,288.6791,288.6791,6359.0
2019-07-18 14:50:00,293.11,293.18,292.61,292.61,4955.0,288.7284,288.7973,288.2358,288.2358,4955.0
2019-07-18 14:55:00,292.64,292.8,292.55,292.76,4936.0,288.2654,288.423,288.1767,288.3836,4936.0
2019-07-18 15:00:00,292.82,293.22,292.68,293.0,7640.0,288.4427,288.8367,288.3048,288.62,7640.0
2019-07-18 15:05:00,293.04,293.04,292.81,292.87,6196.0,288.6594,288.6594,288.4329,288.492,6196.0
2019-07-18 15:10:00,292.82,292.86,292.48,292.85,6862.0,288.4427,288.4821,288.1078,288.4723,6862.0
2019-07-18 15:15:00,292.84,292.85,292.5,292.84,8256.0,288.4624,288.4723,288.1275,288.4624,8256.0
2019-07-18 15:20:00,292.83,293.0,292.7,292.7,10505.0,288.4526,288.62,288.3245,288.3245,10505.0
2019-07-18 15:25:00,292.71,293.01,292.42,293.01,18596.0,288.3344,288.6299,288.0487,288.6299,18596.0
2019-07-18 15:30:00,292.94,293.09,292.78,293.0,11597.0,288.5609,288.7087,288.4033,288.62,11597.0
2019-07-18 15:35:00,293.03,293.45,292.84,293.45,22700.0,288.6496,289.0633,288.4624,289.0633,22700.0
2019-07-18 15:40:00,293.46,293.6,293.24,293.53,21348.0,289.0731,289.2111,288.8564,289.1421,21348.0
2019-07-18 15:45:00,293.48,293.5,293.22,293.34,21012.0,289.0928,289.1125,288.8367,288.9549,21012.0
2019-07-18 15:50:00,293.33,293.52,293.13,293.5,34929.0,288.9451,289.1322,288.7481,289.1125,34929.0
2019-07-18 15:55:00,293.55,293.9,293.36,293.71,68741.0,289.1618,289.5066,288.9746,289.3194,68741.0
2019-07-19 09:30:00,295.53,295.6,294.75,295.19,79953.0,291.1122,291.1812,290.3439,290.7773,79953.0
2019-07-19 09:35:00,294.81,295.28,293.86,294.53,14670.0,290.403,290.8659,289.4672,290.1271,14670.0
2019-07-19 09:40:00,294.54,294.72,293.61,293.64,7322.0,290.137,290.3143,289.2209,289.2505,7322.0
2019-07-19 09:45:00,293.73,294.31,293.73,293.96,5300.0,289.3391,289.9104,289.3391,289.5657,5300.0
2019-07-19 09:50:00,293.96,294.32,293.42,293.9,17228.0,289.5657,289.9203,289.0337,289.5066,17228.0
2019-07-19 09:55:00,293.93,294.58,293.58,294.03,7200.0,289.5361,290.1764,289.1913,289.6346,7200.0
2019-07-19 10:00:00,294.05,294.25,293.66,294.02,7061.0,289.6543,289.8513,289.2702,289.6248,7061.0
2019-07-19 10:05:00,293.99,293.99,293.58,293.71,8920.0,289.5952,289.5952,289.1913,289.3194,8920.0
2019-07-19 10:10:00,293.68,293.95,293.57,293.78,4064.0,289.2899,289.5558,289.1815,289.3884,4064.0
2019-07-19 10:15:00,293.76,294.29,293.76,294.14,14494.0,289.3687,289.8907,289.3687,289.743,14494.0
2019-07-19 10:20:00,294.2,294.34,293.73,294.02,6757.0,289.8021,289.94,289.3391,289.6248,6757.0
2019-07-19 10:25:00,294.03,294.07,293.64,293.92,4486.0,289.6346,289.674,289.2505,289.5263,4486.0
2019-07-19 10:30:00,293.93,294.18,293.53,293.53,4791.0,289.5361,289.7824,289.1421,289.1421,4791.0
2019-07-19 10:35:00,293.69,293.97,293.56,293.59,6637.0,289.2997,289.5755,289.1716,289.2012,6637.0
2019-07-19 10:40:00,293.67,293.73,293.29,293.42,6350.0,289.28,289.3391,288.9057,289.0337,6350.0
2019-07-19 10:45:00,293.45,293.72,293.35,293.6,9282.0,289.0633,289.3293,288.9648,289.2111,9282.0
2019-07-19 10:50:00,293.6,293.75,293.56,293.56,5663.0,289.2111,289.3588,289.1716,289.1716,5663.0
2019-07-19 10:55:00,293.56,294.04,293.53,293.81,7073.0,289.1716,289.6445,289.1421,289.4179,7073.0
2019-07-19 11:00:00,293.75,293.75,293.42,293.43,4883.0,289.3588,289.3588,289.0337,289.0436,4883.0
2019-07-19 11:05:00,293.42,293.45,293.12,293.27,9195.0,289.0337,289.0633,288.7382,288.886,9195.0
2019-07-19 11:10:00,293.25,293.57,293.07,293.45,5880.0,288.8663,289.1815,288.689,289.0633,5880.0
2019-07-19 11:15:00,293.45,293.56,293.36,293.44,7943.0,289.0633,289.1716,288.9746,289.0534,7943.0
2019-07-19 11:20:00,293.36,293.78,293.36,293.75,8140.0,288.9746,289.3884,288.9746,289.3588,8140.0
2019-07-19 11:25:00,293.71,293.76,293.64,293.68,4343.0,289.3194,289.3687,289.2505,289.2899,4343.0
2019-07-19 11:30:00,293.68,293.75,293.42,293.43,4503.0,289.2899,289.3588,289.0337,289.0436,4503.0
2019-07-19 11:35:00,293.48,293.48,292.92,292.95,4711.0,289.0928,289.0928,288.5412,288.5708,4711.0
2019-07-19 11:40:00,292.9,292.9,292.6,292.81,9000.0,288.5215,288.5215,288.226,288.4329,9000.0
2019-07-19 11:45:00,292.81,292.83,292.51,292.56,4480.0,288.4329,288.4526,288.1373,288.1866,4480.0
2019-07-19 11:50:00,292.61,292.86,292.55,292.83,7535.0,288.2358,288.4821,288.1767,288.4526,7535.0
2019-07-19 11:55:00,292.83,293.14,292.83,293.03,5253.0,288.4526,288.7579,288.4526,288.6496,5253.0
2019-07-19 12:00:00,292.97,293.01,292.64,292.7,11313.0,288.5905,288.6299,288.2654,288.3245,11313.0
2019-07-19 12:05:00,292.71,292.86,292.4,292.86,10828.0,288.3344,288.4821,288.029,288.4821,10828.0
2019-07-19 12:10:00,292.92,293.32,292.92,293.24,4758.0,288.5412,288.9352,288.5412,288.8564,4758.0
2019-07-19 12:15:00,293.28,293.39,293.02,293.13,4544.0,288.8958,289.0042,288.6397,288.7481,4544.0
2019-07-19 12:20:00,293.09,293.11,292.9,292.9,2700.0,288.7087,288.7284,288.5215,288.5215,2700.0
2019-07-19 12:25:00,293.02,293.31,293.02,293.3,2501.0,288.6397,288.9254,288.6397,288.9155,2501.0
2019-07-19 12:30:00,293.3,293.44,293.3,293.42,2000.0,288.9155,289.0534,288.9155,289.0337,2000.0
2019-07-19 12:35:00,293.41,293.59,293.37,293.51,4699.0,289.0239,289.2012,288.9845,289.1224,4699.0
2019-07-19 12:40:00,293.48,293.56,293.36,293.54,4200.0,289.0928,289.1716,288.9746,289.1519,4200.0
2019-07-19 12:45:00,293.61,293.64,293.53,293.64,1600.0,289.2209,289.2505,289.1421,289.2505,1600.0
2019-07-19 12:50:00,293.72,293.81,293.58,293.73,2785.0,289.3293,289.4179,289.1913,289.3391,2785.0
2019-07-19 12:55:00,293.72,293.77,293.64,293.64,2900.0,289.3293,289.3785,289.2505,289.2505,2900.0
2019-07-19 13:00:00,293.59,293.63,293.26,293.26,9906.0,289.2012,289.2406,288.8761,288.8761,9906.0
2019-07-19 13:05:00,293.15,293.15,292.96,293.09,2460.0,288.7678,288.7678,288.5806,288.7087,2460.0
2019-07-19 13:10:00,293.12,293.42,293.12,293.31,2767.0,288.7382,289.0337,288.7382,288.9254,2767.0
2019-07-19 13:15:00,293.27,293.48,293.19,293.31,7751.0,288.886,289.0928,288.8072,288.9254,7751.0
2019-07-19 13:20:00,293.38,293.41,293.26,293.26,1700.0,288.9943,289.0239,288.8761,288.8761,1700.0
2019-07-19 13:25:00,293.25,293.58,293.22,293.53,2425.0,288.8663,289.1913,288.8367,289.1421,2425.0
2019-07-19 13:30:00,293.52,293.52,293.1,293.1,5723.0,289.1322,289.1322,288.7185,288.7185,5723.0
2019-07-19 13:35:00,293.0,293.12,292.92,292.99,6501.0,288.62,288.7382,288.5412,288.6102,6501.0
2019-07-19 13:40:00,293.03,293.21,292.94,292.94,5438.0,288.6496,288.8269,288.5609,288.5609,5438.0
2019-07-19 13:45:00,292.84,293.05,292.76,293.04,5303.0,288.4624,288.6693,288.3836,288.6594,5303.0
2019-07-19 13:50:00,292.98,293.02,292.88,292.9,4148.0,288.6003,288.6397,288.5018,288.5215,4148.0
2019-07-19 13:55:00,292.89,293.08,292.77,293.06,6583.0,288.5117,288.6988,288.3935,288.6791,6583.0
2019-07-19 14:00:00,293.08,293.51,293.04,293.31,6576.0,288.6988,289.1224,288.6594,288.9254,6576.0
2019-07-19 14:05:00,293.38,293.43,292.9,292.92,4266.0,288.9943,289.0436,288.5215,288.5412,4266.0
2019-07-19 14:10:00,292.75,292.99,292.42,292.54,5941.0,288.3738,288.6102,288.0487,288.1669,5941.0
2019-07-19 14:15:00,292.59,292.59,292.14,292.19,2757.0,288.2161,288.2161,287.7729,287.8221,2757.0
2019-07-19 14:20:00,292.24,292.33,292.1,292.1,3686.0,287.8714,287.96,287.7335,287.7335,3686.0
2019-07-19 14:25:00,292.13,292.23,291.96,292.15,7963.0,287.763,287.8615,287.5956,287.7827,7963.0
2019-07-19 14:30:00,292.16,292.36,292.05,292.15,6428.0,287.7926,287.9896,287.6842,287.7827,6428.0
2019-07-19 14:35:00,292.19,292.21,291.75,291.84,5395.0,287.8221,287.8418,287.3887,287.4774,5395.0
2019-07-19 14:40:00,291.85,292.07,291.85,291.94,5001.0,287.4872,287.7039,287.4872,287.5759,5001.0
2019-07-19 14:45:00,291.92,292.15,291.91,292.12,4147.0,287.5562,287.7827,287.5463,287.7532,4147.0
2019-07-19 14:50:00,292.18,292.23,291.65,291.75,16354.0,287.8123,287.8615,287.2902,287.3887,16354.0
2019-07-19 14:55:00,291.76,291.88,291.62,291.84,6800.0,287.3986,287.5168,287.2606,287.4774,6800.0
2019-07-19 15:00:00,291.82,291.83,291.27,291.29,5796.0,287.4577,287.4675,286.9159,286.9356,5796.0
2019-07-19 15:05:00,291.17,291.44,291.13,291.35,5306.0,286.8174,287.0833,286.778,286.9947,5306.0
2019-07-19 15:10:00,291.36,291.4,291.08,291.09,8018.0,287.0045,287.0439,286.7287,286.7386,8018.0
2019-07-19 15:15:00,291.08,291.19,290.93,291.1,11315.0,286.7287,286.8371,286.581,286.7484,11315.0
2019-07-19 15:20:00,291.1,291.1,290.57,290.66,21739.0,286.7484,286.7484,286.2263,286.315,21739.0
2019-07-19 15:25:00,290.67,291.02,290.67,290.97,10398.0,286.3249,286.6696,286.3249,286.6204,10398.0
2019-07-19 15:30:00,291.05,291.23,290.86,290.86,11121.0,286.6992,286.8765,286.512,286.512,11121.0
2019-07-19 15:35:00,290.85,291.0,290.75,290.97,11040.0,286.5022,286.6499,286.4037,286.6204,11040.0
2019-07-19 15:40:00,290.9,291.31,290.69,291.26,21589.0,286.5514,286.9553,286.3446,286.906,21589.0
2019-07-19 15:45:00,291.21,291.21,290.04,290.18,23368.0,286.8568,286.8568,285.7043,285.8422,23368.0
2019-07-19 15:50:00,290.21,290.85,290.19,290.75,39474.0,285.8717,286.5022,285.852,286.4037,39474.0
2019-07-19 15:55:00,290.75,290.75,289.68,289.87,140694.0,286.4037,286.4037,285.3496,285.5368,140694.0
2019-07-22 09:30:00,291.0,291.3,289.98,290.47,18550.0,286.6499,286.9454,285.6452,286.1278,18550.0
2019-07-22 09:35:00,290.48,290.7,290.03,290.53,10197.0,286.1377,286.3544,285.6944,286.1869,10197.0
2019-07-22 09:40:00,290.5,290.68,290.34,290.5,5950.0,286.1574,286.3347,285.9998,286.1574,5950.0
2019-07-22 09:45:00,290.61,291.28,290.52,291.06,10526.0,286.2657,286.9257,286.1771,286.709,10526.0
2019-07-22 09:50:00,291.14,291.74,291.14,291.74,6513.0,286.7878,287.3789,286.7878,287.3789,6513.0
2019-07-22 09:55:00,291.77,291.87,290.32,291.12,15900.0,287.4084,287.5069,285.9801,286.7681,15900.0
2019-07-22 10:00:00,291.18,292.01,291.18,292.01,5485.0,286.8272,287.6448,286.8272,287.6448,5485.0
2019-07-22 10:05:00,292.03,292.48,292.02,292.07,7912.0,287.6645,288.1078,287.6547,287.7039,7912.0
2019-07-22 10:10:00,292.13,292.23,291.71,291.93,4263.0,287.763,287.8615,287.3493,287.566,4263.0
2019-07-22 10:15:00,291.98,292.12,291.61,291.82,2976.0,287.6153,287.7532,287.2508,287.4577,2976.0
2019-07-22 10:20:00,291.91,292.09,291.78,291.79,6764.0,287.5463,287.7236,287.4183,287.4281,6764.0
2019-07-22 10:25:00,291.87,292.18,291.81,292.18,3764.0,287.5069,287.8123,287.4478,287.8123,3764.0
2019-07-22 10:30:00,292.33,292.89,292.3,292.78,7684.0,287.96,288.5117,287.9305,288.4033,7684.0
2019-07-22 10:35:00,292.82,293.38,292.82,293.38,8402.0,288.4427,288.9943,288.4427,288.9943,8402.0
2019-07-22 10:40:00,293.58,293.58,292.92,292.96,10808.0,289.1913,289.1913,288.5412,288.5806,10808.0
2019-07-22 10:45:00,292.67,293.08,292.61,293.06,5452.0,288.295,288.6988,288.2358,288.6791,5452.0
2019-07-22 10:50:00,292.98,293.13,292.82,292.98,10259.0,288.6003,288.7481,288.4427,288.6003,10259.0
2019-07-22 10:55:00,293.07,293.45,293.07,293.36,4410.0,288.689,289.0633,288.689,288.9746,4410.0
2019-07-22 11:00:00,293.18,293.66,292.34,292.53,19122.0,288.7973,289.2702,287.9699,288.157,19122.0
2019-07-22 11:05:00,292.52,292.93,292.52,292.89,4464.0,288.1472,288.5511,288.1472,288.5117,4464.0
2019-07-22 11:10:00,292.75,292.78,292.34,292.47,3837.0,288.3738,288.4033,287.9699,288.0979,3837.0
2019-07-22 11:15:00,292.47,292.47,291.88,291.92,4449.0,288.0979,288.0979,287.5168,287.5562,4449.0
2019-07-22 11:20:00,291.91,291.91,291.6,291.88,13046.0,287.5463,287.5463,287.2409,287.5168,13046.0
2019-07-22 11:25:00,291.97,292.33,291.82,292.04,5252.0,287.6054,287.96,287.4577,287.6744,5252.0
2019-07-22 11:30:00,292.1,292.22,291.71,291.97,3735.0,287.7335,287.8517,287.3493,287.6054,3735.0
2019-07-22 11:35:00,292.16,292.49,292.11,292.47,2700.0,287.7926,288.1176,287.7433,288.0979,2700.0
2019-07-22 11:40:00,292.45,292.5,292.21,292.32,4158.0,288.0782,288.1275,287.8418,287.9502,4158.0
2019-07-22 11:45:00,292.34,292.34,292.14,292.17,2764.0,287.9699,287.9699,287.7729,287.8024,2764.0
2019-07-22 11:50:00,292.18,292.18,292.0,292.17,2771.0,287.8123,287.8123,287.635,287.8024,2771.0
2019-07-22 11:55:00,292.21,292.21,291.93,291.93,4405.0,287.8418,287.8418,287.566,287.566,4405.0
2019-07-22 12:00:00,291.92,291.93,291.56,291.71,7104.0,287.5562,287.566,287.2015,287.3493,7104.0
2019-07-22 12:05:00,291.72,291.87,291.62,291.63,3243.0,287.3592,287.5069,287.2606,287.2705,3243.0
2019-07-22 12:10:00,291.66,291.71,291.6,291.65,3242.0,287.3001,287.3493,287.2409,287.2902,3242.0
2019-07-22 12:15:00,291.66,292.22,291.53,292.16,16721.0,287.3001,287.8517,287.172,287.7926,16721.0
2019-07-22 12:20:00,292.15,292.59,292.11,292.57,4178.0,287.7827,288.2161,287.7433,288.1964,4178.0
2019-07-22 12:25:00,292.61,292.91,292.61,292.91,2352.0,288.2358,288.5314,288.2358,288.5314,2352.0
2019-07-22 12:30:00,292.93,292.99,292.54,292.54,3343.0,288.5511,288.6102,288.1669,288.1669,3343.0
2019-07-22 12:35:00,292.56,292.77,292.48,292.63,3800.0,288.1866,288.3935,288.1078,288.2556,3800.0
2019-07-22 12:40:00,292.63,292.88,292.63,292.8,3187.0,288.2556,288.5018,288.2556,288.423,3187.0
2019-07-22 12:45:00,292.76,293.1,292.62,293.1,9614.0,288.3836,288.7185,288.2457,288.7185,9614.0
2019-07-22 12:50:00,293.16,293.61,293.15,293.61,13202.0,288.7776,289.2209,288.7678,289.2209,13202.0
2019-07-22 12:55:00,293.6,293.6,293.22,293.5,11390.0,289.2111,289.2111,288.8367,289.1125,11390.0
2019-07-22 13:00:00,293.41,293.42,293.09,293.17,2924.0,289.0239,289.0337,288.7087,288.7875,2924.0
2019-07-22 13:05:00,293.13,293.16,293.01,293.02,1420.0,288.7481,288.7776,288.6299,288.6397,1420.0
2019-07-22 13:10:00,293.04,293.4,293.0,293.35,5059.0,288.6594,289.014,288.62,288.9648,5059.0
2019-07-22 13:15:00,293.34,293.49,293.3,293.49,5626.0,288.9549,289.1027,288.9155,289.1027,5626.0
2019-07-22 13:20:00,293.56,293.67,293.52,293.63,5629.0,289.1716,289.28,289.1322,289.2406,5629.0
2019-07-22 13:25:00,293.64,293.78,293.56,293.71,5314.0,289.2505,289.3884,289.1716,289.3194,5314.0
2019-07-22 13:30:00,293.69,293.71,293.59,293.66,4353.0,289.2997,289.3194,289.2012,289.2702,4353.0
2019-07-22 13:35:00,293.66,293.67,293.36,293.38,8842.0,289.2702,289.28,288.9746,288.9943,8842.0
2019-07-22 13:40:00,293.41,293.72,293.41,293.68,4789.0,289.0239,289.3293,289.0239,289.2899,4789.0
2019-07-22 13:45:00,293.76,293.77,293.67,293.71,6025.0,289.3687,289.3785,289.28,289.3194,6025.0
2019-07-22 13:50:00,293.74,293.99,293.74,293.9,4029.0,289.349,289.5952,289.349,289.5066,4029.0
2019-07-22 13:55:00,293.92,294.26,293.9,294.24,15922.0,289.5263,289.8612,289.5066,289.8415,15922.0
2019-07-22 14:00:00,294.19,294.53,294.19,294.41,12161.0,289.7922,290.1271,289.7922,290.0089,12161.0
2019-07-22 14:05:00,294.48,294.48,294.25,294.34,7173.0,290.0779,290.0779,289.8513,289.94,7173.0
2019-07-22 14:10:00,294.3,294.46,294.12,294.12,7333.0,289.9006,290.0582,289.7233,289.7233,7333.0
2019-07-22 14:15:00,294.18,294.34,294.17,294.21,7608.0,289.7824,289.94,289.7725,289.8119,7608.0
2019-07-22 14:20:00,294.2,294.27,293.81,293.85,7581.0,289.8021,289.871,289.4179,289.4573,7581.0
2019-07-22 14:25:00,293.81,293.95,293.75,293.8,6037.0,289.4179,289.5558,289.3588,289.4081,6037.0
2019-07-22 14:30:00,293.76,293.76,293.2,293.32,5254.0,289.3687,289.3687,288.817,288.9352,5254.0
2019-07-22 14:35:00,293.35,293.35,292.76,292.76,7238.0,288.9648,288.9648,288.3836,288.3836,7238.0
2019-07-22 14:40:00,292.82,292.95,292.77,292.84,4116.0,288.4427,288.5708,288.3935,288.4624,4116.0
2019-07-22 14:45:00,292.84,292.95,292.79,292.87,7007.0,288.4624,288.5708,288.4132,288.492,7007.0
2019-07-22 14:50:00,292.88,292.99,292.85,292.85,4564.0,288.5018,288.6102,288.4723,288.4723,4564.0
2019-07-22 14:55:00,292.97,293.21,292.93,293.04,7502.0,288.5905,288.8269,288.5511,288.6594,7502.0
2019-07-22 15:00:00,293.1,293.68,293.1,293.37,8039.0,288.7185,289.2899,288.7185,288.9845,8039.0
2019-07-22 15:05:00,293.41,293.51,293.15,293.15,8529.0,289.0239,289.1224,288.7678,288.7678,8529.0
2019-07-22 15:10:00,293.12,293.12,292.57,292.57,6375.0,288.7382,288.7382,288.1964,288.1964,6375.0
2019-07-22 15:15:00,292.55,292.61,292.33,292.35,7315.0,288.1767,288.2358,287.96,287.9797,7315.0
2019-07-22 15:20:00,292.38,292.41,292.0,292.07,8081.0,288.0093,288.0388,287.635,287.7039,8081.0
2019-07-22 15:25:00,292.05,292.21,292.03,292.18,5932.0,287.6842,287.8418,287.6645,287.8123,5932.0
2019-07-22 15:30:00,292.18,292.19,291.76,291.81,10458.0,287.8123,287.8221,287.3986,287.4478,10458.0
2019-07-22 15:35:00,291.82,291.88,291.48,291.48,9587.0,287.4577,287.5168,287.1227,287.1227,9587.0
2019-07-22 15:40:00,291.46,291.68,291.29,291.29,11730.0,287.103,287.3198,286.9356,286.9356,11730.0
2019-07-22 15:45:00,291.31,291.39,291.18,291.36,11797.0,286.9553,287.0341,286.8272,287.0045,11797.0
2019-07-22 15:50:00,291.3,291.68,291.19,291.51,23058.0,286.9454,287.3198,286.8371,287.1523,23058.0
2019-07-22 15:55:00,291.56,291.89,291.4,291.65,46083.0,287.2015,287.5266,287.0439,287.2902,46083.0
2019-07-23 09:30:00,292.41,293.11,291.89,292.15,26993.0,288.0388,288.7284,287.5266,287.7827,26993.0
2019-07-23 09:35:00,292.15,292.53,291.45,291.45,12585.0,287.7827,288.157,287.0932,287.0932,12585.0
2019-07-23 09:40:00,291.45,291.45,291.01,291.17,5676.0,287.0932,287.0932,286.6598,286.8174,5676.0
2019-07-23 09:45:00,291.04,291.66,291.01,291.37,9356.0,286.6893,287.3001,286.6598,287.0144,9356.0
2019-07-23 09:50:00,291.4,291.5,290.99,291.22,7049.0,287.0439,287.1424,286.6401,286.8666,7049.0
2019-07-23 09:55:00,291.43,291.63,291.08,291.63,7895.0,287.0735,287.2705,286.7287,287.2705,7895.0
2019-07-23 10:00:00,291.8,292.06,291.67,291.76,4400.0,287.438,287.6941,287.3099,287.3986,4400.0
2019-07-23 10:05:00,291.69,292.01,291.6,291.85,3409.0,287.3296,287.6448,287.2409,287.4872,3409.0
2019-07-23 10:10:00,291.95,292.04,291.78,291.97,10110.0,287.5857,287.6744,287.4183,287.6054,10110.0
2019-07-23 10:15:00,291.97,292.17,291.67,291.83,5604.0,287.6054,287.8024,287.3099,287.4675,5604.0
2019-07-23 10:20:00,291.86,291.94,291.56,291.87,6331.0,287.4971,287.5759,287.2015,287.5069,6331.0
2019-07-23 10:25:00,291.88,291.93,291.58,291.81,6510.0,287.5168,287.566,287.2212,287.4478,6510.0
2019-07-23 10:30:00,291.81,292.17,291.7,292.17,7871.0,287.4478,287.8024,287.3395,287.8024,7871.0
2019-07-23 10:35:00,292.16,292.68,292.16,292.61,9265.0,287.7926,288.3048,287.7926,288.2358,9265.0
2019-07-23 10:40:00,292.6,292.89,292.48,292.69,6161.0,288.226,288.5117,288.1078,288.3147,6161.0
2019-07-23 10:45:00,292.68,292.92,292.6,292.71,3698.0,288.3048,288.5412,288.226,288.3344,3698.0
2019-07-23 10:50:00,292.65,292.85,292.56,292.78,7525.0,288.2753,288.4723,288.1866,288.4033,7525.0
2019-07-23 10:55:00,292.86,293.3,292.7,293.14,8089.0,288.4821,288.9155,288.3245,288.7579,8089.0
2019-07-23 11:00:00,293.11,293.15,292.82,292.88,7988.0,288.7284,288.7678,288.4427,288.5018,7988.0
2019-07-23 11:05:00,292.77,293.06,292.74,292.85,4000.0,288.3935,288.6791,288.3639,288.4723,4000.0
2019-07-23 11:10:00,292.75,292.76,292.25,292.36,4179.0,288.3738,288.3836,287.8812,287.9896,4179.0
2019-07-23 11:15:00,292.34,292.69,292.27,292.6,4600.0,287.9699,288.3147,287.9009,288.226,4600.0
2019-07-23 11:20:00,292.57,292.58,292.41,292.44,3061.0,288.1964,288.2063,288.0388,288.0684,3061.0
2019-07-23 11:25:00,292.52,292.52,292.05,292.2,3723.0,288.1472,288.1472,287.6842,287.832,3723.0
2019-07-23 11:30:00,292.05,292.14,291.68,291.77,3652.0,287.6842,287.7729,287.3198,287.4084,3652.0
2019-07-23 11:35:00,291.73,291.86,291.6,291.74,3203.0,287.369,287.4971,287.2409,287.3789,3203.0
2019-07-23 11:40:00,291.73,292.04,291.71,291.96,4119.0,287.369,287.6744,287.3493,287.5956,4119.0
2019-07-23 11:45:00,291.95,292.02,291.86,291.91,3000.0,287.5857,287.6547,287.4971,287.5463,3000.0
2019-07-23 11:50:00,291.87,291.89,291.56,291.61,3040.0,287.5069,287.5266,287.2015,287.2508,3040.0
2019-07-23 11:55:00,291.62,291.74,291.62,291.62,2207.0,287.2606,287.3789,287.2606,287.2606,2207.0
2019-07-23 12:00:00,291.67,291.8,291.1,291.11,4544.0,287.3099,287.438,286.7484,286.7583,4544.0
2019-07-23 12:05:00,291.14,291.43,291.12,291.38,2649.0,286.7878,287.0735,286.7681,287.0242,2649.0
2019-07-23 12:10:00,291.39,291.5,291.28,291.44,2949.0,287.0341,287.1424,286.9257,287.0833,2949.0
2019-07-23 12:15:00,291.47,291.71,291.47,291.68,4200.0,287.1129,287.3493,287.1129,287.3198,4200.0
2019-07-23 12:20:00,291.69,292.09,291.66,291.94,3933.0,287.3296,287.7236,287.3001,287.5759,3933.0
2019-07-23 12:25:00,291.96,291.96,291.59,291.76,5099.0,287.5956,287.5956,287.2311,287.3986,5099.0
2019-07-23 12:30:00,291.7,291.84,291.62,291.73,1876.0,287.3395,287.4774,287.2606,287.369,1876.0
2019-07-23 12:35:00,291.74,291.94,291.72,291.85,2004.0,287.3789,287.5759,287.3592,287.4872,2004.0
2019-07-23 12:40:00,291.83,291.94,291.7,291.94,3473.0,287.4675,287.5759,287.3395,287.5759,3473.0
2019-07-23 12:45:00,291.94,292.12,291.91,292.12,2420.0,287.5759,287.7532,287.5463,287.7532,2420.0
2019-07-23 12:50:00,292.08,292.11,291.98,292.02,3766.0,287.7138,287.7433,287.6153,287.6547,3766.0
2019-07-23 12:55:00,292.02,292.19,291.91,292.19,2300.0,287.6547,287.8221,287.5463,287.8221,2300.0
2019-07-23 13:00:00,292.23,292.3,292.12,292.12,4617.0,287.8615,287.9305,287.7532,287.7532,4617.0
2019-07-23 13:05:00,292.16,292.57,292.16,292.53,3481.0,287.7926,288.1964,287.7926,288.157,3481.0
2019-07-23 13:10:00,292.54,292.92,292.47,292.85,6083.0,288.1669,288.5412,288.0979,288.4723,6083.0
2019-07-23 13:15:00,292.78,292.89,292.73,292.77,3260.0,288.4033,288.5117,288.3541,288.3935,3260.0
2019-07-23 13:20:00,292.78,292.99,292.63,292.83,3524.0,288.4033,288.6102,288.2556,288.4526,3524.0
2019-07-23 13:25:00,292.71,292.94,292.67,292.91,6685.0,288.3344,288.5609,288.295,288.5314,6685.0
2019-07-23 13:30:00,292.94,293.17,292.89,293.08,5165.0,288.5609,288.7875,288.5117,288.6988,5165.0
2019-07-23 13:35:00,293.1,293.22,292.91,293.22,3011.0,288.7185,288.8367,288.5314,288.8367,3011.0
2019-07-23 13:40:00,293.26,294.33,293.26,294.33,10886.0,288.8761,289.9301,288.8761,289.9301,10886.0
2019-07-23 13:45:00,294.34,294.39,293.93,293.99,9079.0,289.94,289.9892,289.5361,289.5952,9079.0
2019-07-23 13:50:00,293.95,293.98,293.35,293.35,5700.0,289.5558,289.5854,288.9648,288.9648,5700.0
2019-07-23 13:55:00,293.37,293.79,293.24,293.71,12864.0,288.9845,289.3982,288.8564,289.3194,12864.0
2019-07-23 14:00:00,293.69,293.75,293.25,293.35,4223.0,289.2997,289.3588,288.8663,288.9648,4223.0
2019-07-23 14:05:00,293.41,293.65,293.31,293.65,5551.0,289.0239,289.2603,288.9254,289.2603,5551.0
2019-07-23 14:10:00,293.6,293.6,293.25,293.46,8608.0,289.2111,289.2111,288.8663,289.0731,8608.0
2019-07-23 14:15:00,293.47,293.58,293.37,293.56,15142.0,289.083,289.1913,288.9845,289.1716,15142.0
2019-07-23 14:20:00,293.56,293.76,293.46,293.64,9535.0,289.1716,289.3687,289.0731,289.2505,9535.0
2019-07-23 14:25:00,293.48,293.95,293.48,293.79,7021.0,289.0928,289.5558,289.0928,289.3982,7021.0
2019-07-23 14:30:00,293.84,293.84,293.64,293.68,5727.0,289.4475,289.4475,289.2505,289.2899,5727.0
2019-07-23 14:35:00,293.73,293.84,293.7,293.77,7777.0,289.3391,289.4475,289.3096,289.3785,7777.0
2019-07-23 14:40:00,293.72,293.8,293.58,293.73,3734.0,289.3293,289.4081,289.1913,289.3391,3734.0
2019-07-23 14:45:00,293.74,293.96,293.66,293.96,7164.0,289.349,289.5657,289.2702,289.5657,7164.0
2019-07-23 14:50:00,294.0,294.09,293.8,293.96,5867.0,289.6051,289.6937,289.4081,289.5657,5867.0
2019-07-23 14:55:00,293.98,294.1,293.95,294.07,10618.0,289.5854,289.7036,289.5558,289.674,10618.0
2019-07-23 15:00:00,294.06,294.12,293.76,293.76,14717.0,289.6642,289.7233,289.3687,289.3687,14717.0
2019-07-23 15:05:00,293.78,293.84,293.7,293.7,6423.0,289.3884,289.4475,289.3096,289.3096,6423.0
2019-07-23 15:10:00,293.73,293.79,293.68,293.71,8099.0,289.3391,289.3982,289.2899,289.3194,8099.0
2019-07-23 15:15:00,293.74,293.84,293.62,293.76,15138.0,289.349,289.4475,289.2308,289.3687,15138.0
2019-07-23 15:20:00,293.72,293.78,293.61,293.72,8845.0,289.3293,289.3884,289.2209,289.3293,8845.0
2019-07-23 15:25:00,293.74,293.85,293.6,293.68,10206.0,289.349,289.4573,289.2111,289.2899,10206.0
2019-07-23 15:30:00,293.69,293.95,293.69,293.91,6876.0,289.2997,289.5558,289.2997,289.5164,6876.0
2019-07-23 15:35:00,293.85,293.88,293.63,293.63,9429.0,289.4573,289.4869,289.2406,289.2406,9429.0
2019-07-23 15:40:00,293.63,293.7,293.43,293.54,15709.0,289.2406,289.3096,289.0436,289.1519,15709.0
2019-07-23 15:45:00,293.53,293.71,293.5,293.5,13775.0,289.1421,289.3194,289.1125,289.1125,13775.0
2019-07-23 15:50:00,293.5,293.53,293.25,293.43,28795.0,289.1125,289.1421,288.8663,289.0436,28795.0
2019-07-23 15:55:00,293.43,293.88,293.39,293.7,44923.0,289.0436,289.4869,289.0042,289.3096,44923.0
2019-07-24 09:30:00,289.01,289.04,283.8,284.34,85691.0,284.6897,284.7192,279.5575,280.0895,85691.0
2019-07-24 09:35:00,284.34,284.86,278.52,279.75,56504.0,280.0895,280.6017,274.3565,275.5681,56504.0
2019-07-24 09:40:00,279.55,282.02,279.54,281.85,29326.0,275.3711,277.8042,275.3612,277.6367,29326.0
2019-07-24 09:45:00,281.98,283.17,281.5,283.16,47619.0,277.7648,278.937,277.2919,278.9271,47619.0
2019-07-24 09:50:00,283.06,285.32,282.74,285.19,58552.0,278.8286,281.0548,278.5134,280.9268,58552.0
2019-07-24 09:55:00,285.19,286.01,283.98,284.75,28534.0,280.9268,281.7345,279.7349,280.4933,28534.0
2019-07-24 10:00:00,284.6,286.49,284.59,285.69,41606.0,280.3456,282.2073,280.3357,281.4193,41606.0
2019-07-24 10:05:00,285.74,286.6,285.56,286.48,46033.0,281.4685,282.3157,281.2912,282.1975,46033.0
2019-07-24 10:10:00,286.34,286.61,284.68,285.11,45003.0,282.0596,282.3255,280.4244,280.848,45003.0
2019-07-24 10:15:00,285.11,285.11,283.41,284.18,18026.0,280.848,280.848,279.1734,279.9319,18026.0
2019-07-24 10:20:00,284.41,285.45,284.16,285.25,20186.0,280.1584,281.1829,279.9122,280.9859,20186.0
2019-07-24 10:25:00,285.44,285.45,283.9,283.91,16677.0,281.173,281.1829,279.6561,279.6659,16677.0
2019-07-24 10:30:00,284.03,284.4,283.75,284.14,16616.0,279.7841,280.1486,279.5083,279.8925,16616.0
2019-07-24 10:35:00,284.24,284.25,283.65,284.09,12415.0,279.991,280.0008,279.4098,279.8432,12415.0
2019-07-24 10:40:00,284.05,284.06,282.54,282.68,22157.0,279.8038,279.8137,278.3164,278.4543,22157.0
2019-07-24 10:45:00,282.78,283.51,282.6,283.46,23020.0,278.5528,279.2719,278.3755,279.2226,23020.0
2019-07-24 10:50:00,283.27,284.25,283.24,284.03,23330.0,279.0355,280.0008,279.0059,279.7841,23330.0
2019-07-24 10:55:00,284.05,284.91,283.41,283.98,15175.0,279.8038,280.651,279.1734,279.7349,15175.0
2019-07-24 11:00:00,283.88,283.97,283.08,283.71,12351.0,279.6364,279.725,278.8483,279.4689,12351.0
2019-07-24 11:05:00,283.7,283.89,283.26,283.56,4990.0,279.459,279.6462,279.0256,279.3211,4990.0
2019-07-24 11:10:00,283.53,283.62,283.22,283.29,6235.0,279.2916,279.3802,278.9862,279.0552,6235.0
2019-07-24 11:15:00,283.27,284.25,283.14,284.25,15146.0,279.0355,280.0008,278.9074,280.0008,15146.0
2019-07-24 11:20:00,284.38,284.39,283.88,284.13,6645.0,280.1289,280.1387,279.6364,279.8826,6645.0
2019-07-24 11:25:00,284.08,284.09,283.55,283.82,9985.0,279.8334,279.8432,279.3113,279.5772,9985.0
2019-07-24 11:30:00,283.82,284.22,283.65,283.86,26926.0,279.5772,279.9713,279.4098,279.6167,26926.0
2019-07-24 11:35:00,283.86,285.0,283.8,284.88,17062.0,279.6167,280.7396,279.5575,280.6214,17062.0
2019-07-24 11:40:00,284.98,285.05,284.41,284.76,15042.0,280.7199,280.7889,280.1584,280.5032,15042.0
2019-07-24 11:45:00,284.79,285.0,284.48,284.53,9108.0,280.5327,280.7396,280.2274,280.2766,9108.0
2019-07-24 11:50:00,284.48,284.61,284.05,284.12,3789.0,280.2274,280.3554,279.8038,279.8728,3789.0
2019-07-24 11:55:00,284.19,284.2,283.29,283.9,7706.0,279.9417,279.9516,279.0552,279.6561,7706.0
2019-07-24 12:00:00,284.07,284.33,283.88,284.1,5750.0,279.8235,280.0796,279.6364,279.8531,5750.0
2019-07-24 12:05:00,284.09,284.09,283.9,284.08,8705.0,279.8432,279.8432,279.6561,279.8334,8705.0
2019-07-24 12:10:00,284.1,284.1,283.75,284.05,12666.0,279.8531,279.8531,279.5083,279.8038,12666.0
2019-07-24 12:15:00,284.01,285.16,283.99,284.68,20539.0,279.7644,280.8972,279.7447,280.4244,20539.0
2019-07-24 12:20:00,284.67,284.94,284.14,284.87,16308.0,280.4145,280.6805,279.8925,280.6116,16308.0
2019-07-24 12:25:00,284.86,285.05,284.55,284.56,13698.0,280.6017,280.7889,280.2963,280.3062,13698.0
2019-07-24 12:30:00,284.48,284.89,284.42,284.66,7713.0,280.2274,280.6313,280.1683,280.4047,7713.0
2019-07-24 12:35:00,284.61,284.61,284.32,284.4,5266.0,280.3554,280.3554,280.0698,280.1486,5266.0
2019-07-24 12:40:00,284.31,284.7,284.19,284.65,7240.0,280.0599,280.4441,279.9417,280.3948,7240.0
2019-07-24 12:45:00,284.6,284.79,284.43,284.7,9252.0,280.3456,280.5327,280.1781,280.4441,9252.0
2019-07-24 12:50:00,284.66,285.0,284.6,284.76,15639.0,280.4047,280.7396,280.3456,280.5032,15639.0
2019-07-24 12:55:00,284.81,285.0,284.75,284.92,9398.0,280.5525,280.7396,280.4933,280.6608,9398.0
2019-07-24 13:00:00,284.98,285.0,284.83,285.0,13665.0,280.7199,280.7396,280.5722,280.7396,13665.0
2019-07-24 13:05:00,284.95,285.0,284.8,284.96,13633.0,280.6904,280.7396,280.5426,280.7002,13633.0
2019-07-24 13:10:00,284.95,285.0,284.92,284.96,34517.0,280.6904,280.7396,280.6608,280.7002,34517.0
2019-07-24 13:15:00,284.97,285.0,284.82,284.95,25179.0,280.7101,280.7396,280.5623,280.6904,25179.0
2019-07-24 13:20:00,284.97,285.0,284.8,284.99,6653.0,280.7101,280.7396,280.5426,280.7298,6653.0
2019-07-24 13:25:00,285.0,285.0,284.64,284.72,24893.0,280.7396,280.7396,280.385,280.4638,24893.0
2019-07-24 13:30:00,284.73,285.0,284.47,284.57,10481.0,280.4736,280.7396,280.2175,280.316,10481.0
2019-07-24 13:35:00,284.6,284.95,284.6,284.89,5737.0,280.3456,280.6904,280.3456,280.6313,5737.0
2019-07-24 13:40:00,284.9,284.99,284.83,284.91,6947.0,280.6411,280.7298,280.5722,280.651,6947.0
2019-07-24 13:45:00,284.89,284.99,284.83,284.94,6276.0,280.6313,280.7298,280.5722,280.6805,6276.0
2019-07-24 13:50:00,284.94,284.99,284.87,284.91,11061.0,280.6805,280.7298,280.6116,280.651,11061.0
2019-07-24 13:55:00,284.91,285.0,284.88,284.96,5846.0,280.651,280.7396,280.6214,280.7002,5846.0
2019-07-24 14:00:00,284.98,285.01,284.96,285.0,34647.0,280.7199,280.7495,280.7002,280.7396,34647.0
2019-07-24 14:05:00,285.0,285.0,284.91,284.95,19428.0,280.7396,280.7396,280.651,280.6904,19428.0
2019-07-24 14:10:00,284.94,285.0,284.82,284.91,14627.0,280.6805,280.7396,280.5623,280.651,14627.0
2019-07-24 14:15:00,284.93,285.75,284.81,285.65,38171.0,280.6707,281.4784,280.5525,281.3799,38171.0
2019-07-24 14:20:00,285.67,286.1,285.24,286.1,21420.0,281.3996,281.8232,280.976,281.8232,21420.0
2019-07-24 14:25:00,286.09,286.93,286.04,286.92,11119.0,281.8133,282.6408,281.7641,282.6309,11119.0
2019-07-24 14:30:00,286.88,287.27,286.62,286.62,23628.0,282.5915,282.9757,282.3354,282.3354,23628.0
2019-07-24 14:35:00,286.62,287.37,286.61,287.25,22125.0,282.3354,283.0742,282.3255,282.956,22125.0
2019-07-24 14:40:00,287.22,288.04,287.19,288.03,23732.0,282.9264,283.7342,282.8969,283.7243,23732.0
2019-07-24 14:45:00,287.96,288.3,287.78,288.22,22631.0,283.6554,283.9903,283.4781,283.9115,22631.0
2019-07-24 14:50:00,288.24,288.65,288.09,288.32,18379.0,283.9312,284.335,283.7834,284.01,18379.0
2019-07-24 14:55:00,288.32,288.78,287.94,288.59,22262.0,284.01,284.4631,283.6357,284.2759,22262.0
2019-07-24 15:00:00,288.54,288.54,287.48,287.69,19159.0,284.2267,284.2267,283.1825,283.3894,19159.0
2019-07-24 15:05:00,287.73,287.99,287.45,287.65,17540.0,283.4288,283.6849,283.153,283.35,17540.0
2019-07-24 15:10:00,287.69,287.86,286.87,287.03,17604.0,283.3894,283.5569,282.5817,282.7393,17604.0
2019-07-24 15:15:00,286.95,287.35,286.69,287.19,19054.0,282.6605,283.0545,282.4043,282.8969,19054.0
2019-07-24 15:20:00,287.36,287.4,286.89,286.94,9634.0,283.0643,283.1037,282.6014,282.6506,9634.0
2019-07-24 15:25:00,286.87,287.36,286.85,287.18,14481.0,282.5817,283.0643,282.562,282.887,14481.0
2019-07-24 15:30:00,287.19,287.5,287.08,287.44,12823.0,282.8969,283.2022,282.7885,283.1431,12823.0
2019-07-24 15:35:00,287.49,287.51,287.22,287.5,19824.0,283.1924,283.2121,282.9264,283.2022,19824.0
2019-07-24 15:40:00,287.5,287.9,287.33,287.37,16108.0,283.2022,283.5963,283.0348,283.0742,16108.0
2019-07-24 15:45:00,287.39,287.65,287.34,287.43,18278.0,283.0939,283.35,283.0446,283.1333,18278.0
2019-07-24 15:50:00,287.39,288.03,287.39,287.97,29279.0,283.0939,283.7243,283.0939,283.6652,29279.0
2019-07-24 15:55:00,288.03,288.47,287.83,288.36,54476.0,283.7243,284.1577,283.5273,284.0494,54476.0
2019-07-25 09:30:00,289.3,289.38,288.53,289.27,24808.0,284.9753,285.0541,284.2168,284.9458,24808.0
2019-07-25 09:35:00,289.26,289.5,288.53,288.93,24684.0,284.9359,285.1723,284.2168,284.6109,24684.0
2019-07-25 09:40:00,288.9,289.33,288.15,288.57,6743.0,284.5813,285.0049,283.8425,284.2562,6743.0
2019-07-25 09:45:00,288.54,288.9,288.13,288.32,4765.0,284.2267,284.5813,283.8228,284.01,4765.0
2019-07-25 09:50:00,288.78,289.38,288.65,289.37,8006.0,284.4631,285.0541,284.335,285.0443,8006.0
2019-07-25 09:55:00,289.48,289.72,289.1,289.5,6673.0,285.1526,285.3891,284.7783,285.1723,6673.0
2019-07-25 10:00:00,289.51,290.2,289.35,290.07,10097.0,285.1822,285.8619,285.0246,285.7338,10097.0
2019-07-25 10:05:00,290.18,290.25,289.29,289.49,14857.0,285.8422,285.9111,284.9655,285.1625,14857.0
2019-07-25 10:10:00,289.56,290.15,289.47,289.88,5240.0,285.2314,285.8126,285.1428,285.5467,5240.0
2019-07-25 10:15:00,289.94,290.35,289.66,290.34,16790.0,285.6058,286.0096,285.3299,285.9998,16790.0
2019-07-25 10:20:00,290.34,291.16,290.31,290.82,15153.0,285.9998,286.8075,285.9702,286.4726,15153.0
2019-07-25 10:25:00,290.83,291.08,290.41,290.86,8530.0,286.4825,286.7287,286.0687,286.512,8530.0
2019-07-25 10:30:00,290.95,290.97,290.53,290.95,3546.0,286.6007,286.6204,286.1869,286.6007,3546.0
2019-07-25 10:35:00,290.95,290.98,290.75,290.97,5803.0,286.6007,286.6302,286.4037,286.6204,5803.0
2019-07-25 10:40:00,290.98,291.84,290.93,291.84,7900.0,286.6302,287.4774,286.581,287.4774,7900.0
2019-07-25 10:45:00,291.72,291.74,291.01,291.07,4200.0,287.3592,287.3789,286.6598,286.7189,4200.0
2019-07-25 10:50:00,291.14,291.34,290.86,291.33,7901.0,286.7878,286.9848,286.512,286.975,7901.0
2019-07-25 10:55:00,291.38,291.72,291.36,291.36,7433.0,287.0242,287.3592,287.0045,287.0045,7433.0
2019-07-25 11:00:00,291.43,291.54,291.12,291.12,5416.0,287.0735,287.1818,286.7681,286.7681,5416.0
2019-07-25 11:05:00,291.02,291.26,290.93,291.26,9330.0,286.6696,286.906,286.581,286.906,9330.0
2019-07-25 11:10:00,291.19,291.29,290.91,291.05,6770.0,286.8371,286.9356,286.5613,286.6992,6770.0
2019-07-25 11:15:00,291.04,291.08,290.82,291.08,14343.0,286.6893,286.7287,286.4726,286.7287,14343.0
2019-07-25 11:20:00,291.01,291.17,290.91,291.11,11357.0,286.6598,286.8174,286.5613,286.7583,11357.0
2019-07-25 11:25:00,291.0,291.42,290.91,291.42,11240.0,286.6499,287.0636,286.5613,287.0636,11240.0
2019-07-25 11:30:00,291.36,291.67,291.36,291.58,9966.0,287.0045,287.3099,287.0045,287.2212,9966.0
2019-07-25 11:35:00,291.47,291.47,290.91,291.17,7838.0,287.1129,287.1129,286.5613,286.8174,7838.0
2019-07-25 11:40:00,291.3,291.56,291.05,291.56,8138.0,286.9454,287.2015,286.6992,287.2015,8138.0
2019-07-25 11:45:00,291.51,291.53,290.94,290.94,4975.0,287.1523,287.172,286.5908,286.5908,4975.0
2019-07-25 11:50:00,290.94,291.17,290.87,291.16,10578.0,286.5908,286.8174,286.5219,286.8075,10578.0
2019-07-25 11:55:00,291.18,291.23,290.88,291.08,10056.0,286.8272,286.8765,286.5317,286.7287,10056.0
2019-07-25 12:00:00,291.14,291.29,291.0,291.0,2926.0,286.7878,286.9356,286.6499,286.6499,2926.0
2019-07-25 12:05:00,290.9,291.13,290.89,291.0,3651.0,286.5514,286.778,286.5416,286.6499,3651.0
2019-07-25 12:10:00,291.02,291.02,290.77,290.78,3173.0,286.6696,286.6696,286.4234,286.4332,3173.0
2019-07-25 12:15:00,290.83,291.53,290.83,291.53,8650.0,286.4825,287.172,286.4825,287.172,8650.0
2019-07-25 12:20:00,291.53,291.75,291.35,291.35,6671.0,287.172,287.3887,286.9947,286.9947,6671.0
2019-07-25 12:25:00,291.27,291.27,290.93,291.07,3059.0,286.9159,286.9159,286.581,286.7189,3059.0
2019-07-25 12:30:00,290.91,291.26,290.84,290.9,2945.0,286.5613,286.906,286.4923,286.5514,2945.0
2019-07-25 12:35:00,290.87,290.87,290.1,290.11,5399.0,286.5219,286.5219,285.7634,285.7732,5399.0
2019-07-25 12:40:00,290.01,290.01,289.42,289.42,10201.0,285.6747,285.6747,285.0935,285.0935,10201.0
2019-07-25 12:45:00,289.57,289.8,289.4,289.76,5971.0,285.2413,285.4679,285.0738,285.4285,5971.0
2019-07-25 12:50:00,289.76,289.85,289.54,289.54,4371.0,285.4285,285.5171,285.2117,285.2117,4371.0
2019-07-25 12:55:00,289.62,289.79,289.62,289.65,2172.0,285.2905,285.458,285.2905,285.3201,2172.0
2019-07-25 13:00:00,289.68,289.73,289.25,289.25,6314.0,285.3496,285.3989,284.9261,284.9261,6314.0
2019-07-25 13:05:00,289.13,289.59,289.13,289.52,1600.0,284.8079,285.261,284.8079,285.192,1600.0
2019-07-25 13:10:00,289.43,289.94,289.43,289.94,4745.0,285.1034,285.6058,285.1034,285.6058,4745.0
2019-07-25 13:15:00,289.84,289.94,289.67,289.67,2900.0,285.5073,285.6058,285.3398,285.3398,2900.0
2019-07-25 13:20:00,289.66,289.89,289.61,289.8,6252.0,285.3299,285.5565,285.2807,285.4679,6252.0
2019-07-25 13:25:00,289.79,289.85,289.61,289.77,4557.0,285.458,285.5171,285.2807,285.4383,4557.0
2019-07-25 13:30:00,289.73,290.1,289.7,289.99,3400.0,285.3989,285.7634,285.3694,285.655,3400.0
2019-07-25 13:35:00,289.93,290.04,289.83,289.93,3977.0,285.5959,285.7043,285.4974,285.5959,3977.0
2019-07-25 13:40:00,289.88,290.38,289.87,290.38,4454.0,285.5467,286.0392,285.5368,286.0392,4454.0
2019-07-25 13:45:00,290.26,290.27,290.05,290.23,2430.0,285.921,285.9308,285.7141,285.8914,2430.0
2019-07-25 13:50:00,290.14,290.14,289.88,290.04,10239.0,285.8028,285.8028,285.5467,285.7043,10239.0
2019-07-25 13:55:00,290.03,290.26,290.02,290.22,4201.0,285.6944,285.921,285.6846,285.8816,4201.0
2019-07-25 14:00:00,290.23,290.72,290.23,290.7,3910.0,285.8914,286.3741,285.8914,286.3544,3910.0
2019-07-25 14:05:00,290.66,290.72,290.46,290.65,4447.0,286.315,286.3741,286.118,286.3051,4447.0
2019-07-25 14:10:00,290.66,290.75,290.47,290.64,5989.0,286.315,286.4037,286.1278,286.2953,5989.0
2019-07-25 14:15:00,290.69,290.82,290.6,290.69,3954.0,286.3446,286.4726,286.2559,286.3446,3954.0
2019-07-25 14:20:00,290.66,290.66,290.02,290.11,4821.0,286.315,286.315,285.6846,285.7732,4821.0
2019-07-25 14:25:00,290.15,290.2,289.99,290.03,6565.0,285.8126,285.8619,285.655,285.6944,6565.0
2019-07-25 14:30:00,289.97,290.37,289.9,290.22,7107.0,285.6353,286.0293,285.5664,285.8816,7107.0
2019-07-25 14:35:00,290.09,290.09,289.89,289.9,2681.0,285.7535,285.7535,285.5565,285.5664,2681.0
2019-07-25 14:40:00,289.85,289.85,289.49,289.59,11072.0,285.5171,285.5171,285.1625,285.261,11072.0
2019-07-25 14:45:00,289.59,289.59,289.26,289.3,4063.0,285.261,285.261,284.9359,284.9753,4063.0
2019-07-25 14:50:00,289.25,289.25,288.95,288.98,3400.0,284.9261,284.9261,284.6306,284.6601,3400.0
2019-07-25 14:55:00,288.91,289.3,288.91,289.17,6401.0,284.5912,284.9753,284.5912,284.8473,6401.0
2019-07-25 15:00:00,289.17,289.51,289.01,289.38,7920.0,284.8473,285.1822,284.6897,285.0541,7920.0
2019-07-25 15:05:00,289.3,289.36,288.85,289.32,14705.0,284.9753,285.0344,284.5321,284.995,14705.0
2019-07-25 15:10:00,289.28,289.51,289.18,289.22,9485.0,284.9556,285.1822,284.8571,284.8965,9485.0
2019-07-25 15:15:00,289.26,289.78,289.24,289.78,7426.0,284.9359,285.4482,284.9162,285.4482,7426.0
2019-07-25 15:20:00,289.78,289.92,289.58,289.7,9551.0,285.4482,285.5861,285.2511,285.3694,9551.0
2019-07-25 15:25:00,289.71,289.81,289.64,289.77,8208.0,285.3792,285.4777,285.3102,285.4383,8208.0
2019-07-25 15:30:00,289.75,290.43,289.56,290.25,24262.0,285.4186,286.0884,285.2314,285.9111,24262.0
2019-07-25 15:35:00,290.22,290.31,289.85,290.02,15622.0,285.8816,285.9702,285.5171,285.6846,15622.0
2019-07-25 15:40:00,290.0,290.44,289.95,290.18,12782.0,285.6649,286.0983,285.6156,285.8422,12782.0
2019-07-25 15:45:00,290.04,290.36,290.04,290.31,13423.0,285.7043,286.0195,285.7043,285.9702,13423.0
2019-07-25 15:50:00,290.31,290.79,290.27,290.6,26771.0,285.9702,286.4431,285.9308,286.2559,26771.0
2019-07-25 15:55:00,290.59,290.66,290.17,290.59,67330.0,286.246,286.315,285.8323,286.246,67330.0
2019-07-26 09:30:00,291.61,292.15,290.03,291.02,20923.0,287.2508,287.7827,285.6944,286.6696,20923.0
2019-07-26 09:35:00,291.08,291.84,290.79,290.88,18548.0,286.7287,287.4774,286.4431,286.5317,18548.0
2019-07-26 09:40:00,291.35,291.62,290.75,290.84,5186.0,286.9947,287.2606,286.4037,286.4923,5186.0
2019-07-26 09:45:00,290.93,291.3,289.45,289.82,10659.0,286.581,286.9454,285.1231,285.4876,10659.0
2019-07-26 09:50:00,289.78,289.97,289.27,289.52,6684.0,285.4482,285.6353,284.9458,285.192,6684.0
2019-07-26 09:55:00,289.31,289.96,289.26,289.39,9743.0,284.9852,285.6255,284.9359,285.064,9743.0
2019-07-26 10:00:00,289.39,289.39,288.5,288.5,10576.0,285.064,285.064,284.1873,284.1873,10576.0
2019-07-26 10:05:00,288.54,288.78,288.09,288.29,14374.0,284.2267,284.4631,283.7834,283.9804,14374.0
2019-07-26 10:10:00,288.34,288.34,287.2,287.3,5555.0,284.0297,284.0297,282.9067,283.0052,5555.0
2019-07-26 10:15:00,287.38,287.74,287.29,287.53,18353.0,283.084,283.4387,282.9954,283.2318,18353.0
2019-07-26 10:20:00,287.33,287.51,286.9,287.17,10312.0,283.0348,283.2121,282.6112,282.8772,10312.0
2019-07-26 10:25:00,287.17,287.53,286.92,287.53,4434.0,282.8772,283.2318,282.6309,283.2318,4434.0
2019-07-26 10:30:00,287.5,287.5,286.81,286.87,11641.0,283.2022,283.2022,282.5226,282.5817,11641.0
2019-07-26 10:35:00,286.86,286.96,286.57,286.68,13264.0,282.5718,282.6703,282.2861,282.3945,13264.0
2019-07-26 10:40:00,286.63,286.89,286.5,286.76,9139.0,282.3452,282.6014,282.2172,282.4733,9139.0
2019-07-26 10:45:00,286.77,287.26,286.77,287.0,8512.0,282.4832,282.9658,282.4832,282.7097,8512.0
2019-07-26 10:50:00,286.82,287.5,286.82,287.5,21668.0,282.5324,283.2022,282.5324,283.2022,21668.0
2019-07-26 10:55:00,287.58,287.58,287.12,287.43,4609.0,283.281,283.281,282.8279,283.1333,4609.0
2019-07-26 11:00:00,287.43,288.05,287.37,287.96,4197.0,283.1333,283.744,283.0742,283.6554,4197.0
2019-07-26 11:05:00,287.96,288.03,287.73,287.88,2874.0,283.6554,283.7243,283.4288,283.5766,2874.0
2019-07-26 11:10:00,287.78,287.81,287.37,287.38,4415.0,283.4781,283.5076,283.0742,283.084,4415.0
2019-07-26 11:15:00,287.33,287.66,287.33,287.55,3555.0,283.0348,283.3598,283.0348,283.2515,3555.0
2019-07-26 11:20:00,287.52,287.87,287.51,287.78,3645.0,283.2219,283.5667,283.2121,283.4781,3645.0
2019-07-26 11:25:00,287.79,287.96,287.79,287.85,4645.0,283.4879,283.6554,283.4879,283.547,4645.0
2019-07-26 11:30:00,287.85,288.1,287.84,287.93,3110.0,283.547,283.7933,283.5372,283.6258,3110.0
2019-07-26 11:35:00,287.93,288.11,287.87,288.03,505.0,283.6258,283.8031,283.5667,283.7243,505.0
2019-07-26 11:40:00,287.99,288.11,287.95,288.11,2735.0,283.6849,283.8031,283.6455,283.8031,2735.0
2019-07-26 11:45:00,288.12,288.33,288.12,288.31,4734.0,283.813,284.0198,283.813,284.0001,4734.0
2019-07-26 11:50:00,288.36,288.36,287.93,287.93,4046.0,284.0494,284.0494,283.6258,283.6258,4046.0
2019-07-26 11:55:00,287.77,287.95,287.68,287.91,3606.0,283.4682,283.6455,283.3795,283.6061,3606.0
2019-07-26 12:00:00,287.93,288.15,287.92,288.01,3060.0,283.6258,283.8425,283.616,283.7046,3060.0
2019-07-26 12:05:00,288.08,288.23,288.08,288.19,1534.0,283.7736,283.9213,283.7736,283.8819,1534.0
2019-07-26 12:10:00,288.12,288.57,288.12,288.53,1608.0,283.813,284.2562,283.813,284.2168,1608.0
2019-07-26 12:15:00,288.51,288.57,288.39,288.53,3924.0,284.1971,284.2562,284.0789,284.2168,3924.0
2019-07-26 12:20:00,288.66,288.8,288.55,288.56,2188.0,284.3449,284.4828,284.2365,284.2464,2188.0
2019-07-26 12:25:00,288.69,288.74,288.59,288.6,3972.0,284.3744,284.4237,284.2759,284.2858,3972.0
2019-07-26 12:30:00,288.6,288.66,288.2,288.22,5061.0,284.2858,284.3449,283.8918,283.9115,5061.0
2019-07-26 12:35:00,288.32,288.32,288.0,288.13,3352.0,284.01,284.01,283.6948,283.8228,3352.0
2019-07-26 12:40:00,288.08,288.45,288.01,288.44,1730.0,283.7736,284.138,283.7046,284.1282,1730.0
2019-07-26 12:45:00,288.44,288.51,288.37,288.51,2798.0,284.1282,284.1971,284.0592,284.1971,2798.0
2019-07-26 12:50:00,288.44,288.46,288.21,288.22,1310.0,284.1282,284.1479,283.9016,283.9115,1310.0
2019-07-26 12:55:00,288.23,288.36,288.17,288.21,5300.0,283.9213,284.0494,283.8622,283.9016,5300.0
2019-07-26 13:00:00,288.21,288.47,288.17,288.42,2933.0,283.9016,284.1577,283.8622,284.1085,2933.0
2019-07-26 13:05:00,288.41,288.41,288.3,288.31,819.0,284.0986,284.0986,283.9903,284.0001,819.0
2019-07-26 13:10:00,288.38,288.52,288.02,288.51,5748.0,284.0691,284.207,283.7145,284.1971,5748.0
2019-07-26 13:15:00,288.48,288.67,288.33,288.38,1700.0,284.1676,284.3547,284.0198,284.0691,1700.0
2019-07-26 13:20:00,288.32,288.45,288.27,288.27,4249.0,284.01,284.138,283.9607,283.9607,4249.0
2019-07-26 13:25:00,288.17,288.22,287.94,287.98,2100.0,283.8622,283.9115,283.6357,283.6751,2100.0
2019-07-26 13:30:00,288.03,288.12,287.84,287.91,3506.0,283.7243,283.813,283.5372,283.6061,3506.0
2019-07-26 13:35:00,287.98,288.03,287.7,287.82,4626.0,283.6751,283.7243,283.3992,283.5175,4626.0
2019-07-26 13:40:00,287.76,287.77,287.45,287.53,5428.0,283.4584,283.4682,283.153,283.2318,5428.0
2019-07-26 13:45:00,287.44,287.59,287.3,287.33,2808.0,283.1431,283.2909,283.0052,283.0348,2808.0
2019-07-26 13:50:00,287.32,287.47,287.15,287.23,7890.0,283.0249,283.1727,282.8575,282.9363,7890.0
2019-07-26 13:55:00,287.23,287.34,286.9,287.0,8172.0,282.9363,283.0446,282.6112,282.7097,8172.0
2019-07-26 14:00:00,286.97,287.09,286.82,286.88,7660.0,282.6802,282.7984,282.5324,282.5915,7660.0
2019-07-26 14:05:00,286.87,287.06,286.87,286.92,5524.0,282.5817,282.7688,282.5817,282.6309,5524.0
2019-07-26 14:10:00,287.05,287.08,286.94,287.02,3206.0,282.759,282.7885,282.6506,282.7294,3206.0
2019-07-26 14:15:00,287.0,287.01,286.72,286.72,4010.0,282.7097,282.7196,282.4339,282.4339,4010.0
2019-07-26 14:20:00,286.72,286.98,286.72,286.85,3747.0,282.4339,282.69,282.4339,282.562,3747.0
2019-07-26 14:25:00,286.91,286.95,286.76,286.9,6410.0,282.6211,282.6605,282.4733,282.6112,6410.0
2019-07-26 14:30:00,286.93,287.17,286.86,287.01,17629.0,282.6408,282.8772,282.5718,282.7196,17629.0
2019-07-26 14:35:00,286.99,287.0,286.78,286.92,5746.0,282.6999,282.7097,282.493,282.6309,5746.0
2019-07-26 14:40:00,286.9,287.0,286.72,286.82,3864.0,282.6112,282.7097,282.4339,282.5324,3864.0
2019-07-26 14:45:00,286.69,287.12,286.69,287.05,5694.0,282.4043,282.8279,282.4043,282.759,5694.0
2019-07-26 14:50:00,286.99,287.09,286.94,287.01,3768.0,282.6999,282.7984,282.6506,282.7196,3768.0
2019-07-26 14:55:00,287.04,287.04,286.83,286.9,3443.0,282.7491,282.7491,282.5423,282.6112,3443.0
2019-07-26 15:00:00,286.91,287.02,286.84,287.02,6724.0,282.6211,282.7294,282.5521,282.7294,6724.0
2019-07-26 15:05:00,286.98,287.05,286.87,286.91,4491.0,282.69,282.759,282.5817,282.6211,4491.0
2019-07-26 15:10:00,286.9,287.1,286.79,287.03,4902.0,282.6112,282.8082,282.5029,282.7393,4902.0
2019-07-26 15:15:00,287.09,287.28,287.09,287.19,4452.0,282.7984,282.9855,282.7984,282.8969,4452.0
2019-07-26 15:20:00,287.19,287.32,286.93,287.01,9606.0,282.8969,283.0249,282.6408,282.7196,9606.0
2019-07-26 15:25:00,286.97,287.0,286.82,286.95,10093.0,282.6802,282.7097,282.5324,282.6605,10093.0
2019-07-26 15:30:00,286.94,287.0,286.86,286.96,8844.0,282.6506,282.7097,282.5718,282.6703,8844.0
2019-07-26 15:35:00,286.95,287.0,286.8,286.8,9875.0,282.6605,282.7097,282.5127,282.5127,9875.0
2019-07-26 15:40:00,286.79,286.85,286.68,286.71,11853.0,282.5029,282.562,282.3945,282.424,11853.0
2019-07-26 15:45:00,286.66,286.73,286.52,286.64,13570.0,282.3748,282.4437,282.2369,282.3551,13570.0
2019-07-26 15:50:00,286.64,287.04,286.64,286.84,21277.0,282.3551,282.7491,282.3551,282.5521,21277.0
2019-07-26 15:55:00,286.84,287.23,286.76,287.17,55656.0,282.5521,282.9363,282.4733,282.8772,55656.0
2019-07-29 09:30:00,288.5,289.11,287.69,288.03,18435.0,284.1873,284.7882,283.3894,283.7243,18435.0
2019-07-29 09:35:00,288.16,288.16,286.49,286.75,13706.0,283.8524,283.8524,282.2073,282.4634,13706.0
2019-07-29 09:40:00,286.81,286.99,286.09,286.09,6025.0,282.5226,282.6999,281.8133,281.8133,6025.0
2019-07-29 09:45:00,286.17,286.52,285.75,286.3,1900.0,281.8921,282.2369,281.4784,282.0202,1900.0
2019-07-29 09:50:00,285.75,286.28,285.75,286.19,5388.0,281.4784,282.0005,281.4784,281.9118,5388.0
2019-07-29 09:55:00,286.06,286.49,286.0,286.42,4803.0,281.7838,282.2073,281.7247,282.1384,4803.0
2019-07-29 10:00:00,286.46,286.7,286.29,286.34,12695.0,282.1778,282.4142,282.0103,282.0596,12695.0
2019-07-29 10:05:00,286.4,287.25,286.35,287.08,7340.0,282.1187,282.956,282.0694,282.7885,7340.0
2019-07-29 10:10:00,287.03,287.14,286.29,286.69,9953.0,282.7393,282.8476,282.0103,282.4043,9953.0
2019-07-29 10:15:00,286.96,287.17,286.96,287.02,2700.0,282.6703,282.8772,282.6703,282.7294,2700.0
2019-07-29 10:20:00,286.92,287.0,286.73,286.87,3801.0,282.6309,282.7097,282.4437,282.5817,3801.0
2019-07-29 10:25:00,286.83,287.32,286.83,287.22,6204.0,282.5423,283.0249,282.5423,282.9264,6204.0
2019-07-29 10:30:00,287.14,287.29,286.98,287.26,3822.0,282.8476,282.9954,282.69,282.9658,3822.0
2019-07-29 10:35:00,287.43,287.61,287.35,287.56,6299.0,283.1333,283.3106,283.0545,283.2613,6299.0
2019-07-29 10:40:00,287.51,287.76,287.45,287.76,1807.0,283.2121,283.4584,283.153,283.4584,1807.0
2019-07-29 10:45:00,287.77,288.05,287.77,287.86,1713.0,283.4682,283.744,283.4682,283.5569,1713.0
2019-07-29 10:50:00,287.96,288.08,287.8,288.03,2603.0,283.6554,283.7736,283.4978,283.7243,2603.0
2019-07-29 10:55:00,287.99,288.05,287.62,287.72,6045.0,283.6849,283.744,283.3204,283.4189,6045.0
2019-07-29 11:00:00,287.75,288.04,287.67,287.85,5810.0,283.4485,283.7342,283.3697,283.547,5810.0
2019-07-29 11:05:00,287.83,288.09,287.79,287.88,5653.0,283.5273,283.7834,283.4879,283.5766,5653.0
2019-07-29 11:10:00,287.8,287.87,287.63,287.78,3927.0,283.4978,283.5667,283.3303,283.4781,3927.0
2019-07-29 11:15:00,287.68,288.05,287.68,288.02,4161.0,283.3795,283.744,283.3795,283.7145,4161.0
2019-07-29 11:20:00,288.04,288.1,287.83,288.05,3051.0,283.7342,283.7933,283.5273,283.744,3051.0
2019-07-29 11:25:00,288.12,288.24,288.05,288.21,3637.0,283.813,283.9312,283.744,283.9016,3637.0
2019-07-29 11:30:00,288.25,288.29,288.1,288.22,8105.0,283.941,283.9804,283.7933,283.9115,8105.0
2019-07-29 11:35:00,288.22,288.77,288.22,288.77,16744.0,283.9115,284.4533,283.9115,284.4533,16744.0
2019-07-29 11:40:00,288.95,288.95,288.61,288.78,7135.0,284.6306,284.6306,284.2956,284.4631,7135.0
2019-07-29 11:45:00,288.75,288.99,288.75,288.86,5770.0,284.4336,284.67,284.4336,284.5419,5770.0
2019-07-29 11:50:00,288.92,289.1,288.91,289.01,2400.0,284.601,284.7783,284.5912,284.6897,2400.0
2019-07-29 11:55:00,288.99,289.1,288.89,288.92,3805.0,284.67,284.7783,284.5715,284.601,3805.0
2019-07-29 12:00:00,288.9,289.04,288.82,288.96,4723.0,284.5813,284.7192,284.5025,284.6404,4723.0
2019-07-29 12:05:00,288.94,288.95,288.81,288.85,2965.0,284.6207,284.6306,284.4927,284.5321,2965.0
2019-07-29 12:10:00,288.86,289.06,288.83,288.94,11200.0,284.5419,284.7389,284.5124,284.6207,11200.0
2019-07-29 12:15:00,288.98,289.13,288.64,288.77,11148.0,284.6601,284.8079,284.3252,284.4533,11148.0
2019-07-29 12:20:00,288.79,288.83,288.39,288.41,5283.0,284.473,284.5124,284.0789,284.0986,5283.0
2019-07-29 12:25:00,288.38,288.66,288.32,288.48,8632.0,284.0691,284.3449,284.01,284.1676,8632.0
2019-07-29 12:30:00,288.49,288.52,288.33,288.4,7458.0,284.1774,284.207,284.0198,284.0888,7458.0
2019-07-29 12:35:00,288.43,288.46,288.33,288.38,1301.0,284.1183,284.1479,284.0198,284.0691,1301.0
2019-07-29 12:40:00,288.42,288.72,288.34,288.72,3964.0,284.1085,284.404,284.0297,284.404,3964.0
2019-07-29 12:45:00,288.76,288.92,288.63,288.92,2100.0,284.4434,284.601,284.3153,284.601,2100.0
2019-07-29 12:50:00,288.84,288.88,288.58,288.68,5968.0,284.5222,284.5616,284.2661,284.3646,5968.0
2019-07-29 12:55:00,288.72,288.96,288.72,288.92,6217.0,284.404,284.6404,284.404,284.601,6217.0
2019-07-29 13:00:00,288.85,288.9,288.67,288.68,3595.0,284.5321,284.5813,284.3547,284.3646,3595.0
2019-07-29 13:05:00,288.74,288.99,288.7,288.99,19322.0,284.4237,284.67,284.3843,284.67,19322.0
2019-07-29 13:10:00,289.01,289.04,288.78,288.84,9057.0,284.6897,284.7192,284.4631,284.5222,9057.0
2019-07-29 13:15:00,288.81,288.87,288.67,288.67,3503.0,284.4927,284.5518,284.3547,284.3547,3503.0
2019-07-29 13:20:00,288.7,288.98,288.69,288.98,7600.0,284.3843,284.6601,284.3744,284.6601,7600.0
2019-07-29 13:25:00,288.94,288.99,288.89,288.97,3509.0,284.6207,284.67,284.5715,284.6503,3509.0
2019-07-29 13:30:00,289.06,289.06,288.8,288.83,2779.0,284.7389,284.7389,284.4828,284.5124,2779.0
2019-07-29 13:35:00,288.89,288.95,288.71,288.72,2362.0,284.5715,284.6306,284.3941,284.404,2362.0
2019-07-29 13:40:00,288.68,288.7,288.17,288.36,6517.0,284.3646,284.3843,283.8622,284.0494,6517.0
2019-07-29 13:45:00,288.34,288.37,288.23,288.35,2770.0,284.0297,284.0592,283.9213,284.0395,2770.0
2019-07-29 13:50:00,288.34,288.35,288.17,288.19,2639.0,284.0297,284.0395,283.8622,283.8819,2639.0
2019-07-29 13:55:00,288.2,288.28,288.15,288.15,3916.0,283.8918,283.9706,283.8425,283.8425,3916.0
2019-07-29 14:00:00,288.16,288.16,287.94,288.0,2340.0,283.8524,283.8524,283.6357,283.6948,2340.0
2019-07-29 14:05:00,287.99,288.18,287.97,288.06,4600.0,283.6849,283.8721,283.6652,283.7539,4600.0
2019-07-29 14:10:00,288.09,288.45,288.09,288.35,4106.0,283.7834,284.138,283.7834,284.0395,4106.0
2019-07-29 14:15:00,288.34,288.36,288.19,288.36,8113.0,284.0297,284.0494,283.8819,284.0494,8113.0
2019-07-29 14:20:00,288.37,288.58,288.32,288.55,3751.0,284.0592,284.2661,284.01,284.2365,3751.0
2019-07-29 14:25:00,288.55,288.56,288.19,288.19,4043.0,284.2365,284.2464,283.8819,283.8819,4043.0
2019-07-29 14:30:00,288.19,288.26,287.71,287.71,15016.0,283.8819,283.9509,283.4091,283.4091,15016.0
2019-07-29 14:35:00,287.78,288.04,287.78,287.92,4683.0,283.4781,283.7342,283.4781,283.616,4683.0
2019-07-29 14:40:00,287.86,287.92,287.57,287.69,5637.0,283.5569,283.616,283.2712,283.3894,5637.0
2019-07-29 14:45:00,287.66,287.66,287.22,287.22,6208.0,283.3598,283.3598,282.9264,282.9264,6208.0
2019-07-29 14:50:00,287.2,287.79,287.19,287.78,8456.0,282.9067,283.4879,282.8969,283.4781,8456.0
2019-07-29 14:55:00,287.79,287.97,287.61,287.69,5124.0,283.4879,283.6652,283.3106,283.3894,5124.0
2019-07-29 15:00:00,287.62,287.86,287.59,287.59,3773.0,283.3204,283.5569,283.2909,283.2909,3773.0
2019-07-29 15:05:00,287.63,287.7,287.44,287.67,6606.0,283.3303,283.3992,283.1431,283.3697,6606.0
2019-07-29 15:10:00,287.62,287.76,287.61,287.7,5342.0,283.3204,283.4584,283.3106,283.3992,5342.0
2019-07-29 15:15:00,287.66,287.94,287.62,287.85,10720.0,283.3598,283.6357,283.3204,283.547,10720.0
2019-07-29 15:20:00,287.91,288.16,287.85,288.03,6023.0,283.6061,283.8524,283.547,283.7243,6023.0
2019-07-29 15:25:00,287.98,288.24,287.92,288.18,6416.0,283.6751,283.9312,283.616,283.8721,6416.0
2019-07-29 15:30:00,288.19,288.2,288.05,288.15,6117.0,283.8819,283.8918,283.744,283.8425,6117.0
2019-07-29 15:35:00,288.12,288.46,288.08,288.45,9754.0,283.813,284.1479,283.7736,284.138,9754.0
2019-07-29 15:40:00,288.45,288.72,288.45,288.72,10641.0,284.138,284.404,284.138,284.404,10641.0
2019-07-29 15:45:00,288.68,288.81,288.61,288.73,10761.0,284.3646,284.4927,284.2956,284.4139,10761.0
2019-07-29 15:50:00,288.79,289.19,288.79,289.07,23169.0,284.473,284.867,284.473,284.7488,23169.0
2019-07-29 15:55:00,289.0,289.1,288.86,288.86,37423.0,284.6798,284.7783,284.5419,284.5419,37423.0
2019-07-30 09:30:00,285.95,286.54,285.08,285.27,33592.0,281.6754,282.2566,280.8184,281.0056,33592.0
2019-07-30 09:35:00,285.36,285.5,283.77,283.77,41009.0,281.0942,281.2321,279.528,279.528,41009.0
2019-07-30 09:40:00,284.11,284.79,284.08,284.09,25761.0,279.8629,280.5327,279.8334,279.8432,25761.0
2019-07-30 09:45:00,284.3,285.1,284.3,284.97,16240.0,280.0501,280.8381,280.0501,280.7101,16240.0
2019-07-30 09:50:00,284.9,285.38,284.7,284.84,14522.0,280.6411,281.1139,280.4441,280.582,14522.0
2019-07-30 09:55:00,284.73,285.38,284.67,285.25,10600.0,280.4736,281.1139,280.4145,280.9859,10600.0
2019-07-30 10:00:00,285.25,285.34,284.62,285.13,18926.0,280.9859,281.0745,280.3653,280.8677,18926.0
2019-07-30 10:05:00,285.14,285.33,284.31,284.31,20026.0,280.8775,281.0647,280.0599,280.0599,20026.0
2019-07-30 10:10:00,284.28,284.52,284.0,284.46,7161.0,280.0304,280.2668,279.7546,280.2077,7161.0
2019-07-30 10:15:00,284.69,284.98,284.41,284.95,11920.0,280.4342,280.7199,280.1584,280.6904,11920.0
2019-07-30 10:20:00,284.94,285.08,284.78,284.79,5900.0,280.6805,280.8184,280.5229,280.5327,5900.0
2019-07-30 10:25:00,284.73,285.11,284.73,284.98,2616.0,280.4736,280.848,280.4736,280.7199,2616.0
2019-07-30 10:30:00,284.78,285.09,284.76,284.92,13003.0,280.5229,280.8283,280.5032,280.6608,13003.0
2019-07-30 10:35:00,284.9,284.9,284.17,284.25,9063.0,280.6411,280.6411,279.922,280.0008,9063.0
2019-07-30 10:40:00,284.26,284.29,283.59,283.94,11489.0,280.0107,280.0402,279.3507,279.6955,11489.0
2019-07-30 10:45:00,283.98,284.35,283.98,284.01,8252.0,279.7349,280.0993,279.7349,279.7644,8252.0
2019-07-30 10:50:00,283.94,284.49,283.83,284.46,9827.0,279.6955,280.2372,279.5871,280.2077,9827.0
2019-07-30 10:55:00,284.47,285.0,284.35,285.0,7508.0,280.2175,280.7396,280.0993,280.7396,7508.0
2019-07-30 11:00:00,285.0,285.77,285.0,285.69,10917.0,280.7396,281.4981,280.7396,281.4193,10917.0
2019-07-30 11:05:00,285.7,285.88,285.59,285.8,5798.0,281.4291,281.6065,281.3208,281.5277,5798.0
2019-07-30 11:10:00,285.78,285.92,285.59,285.68,5017.0,281.5079,281.6459,281.3208,281.4094,5017.0
2019-07-30 11:15:00,285.74,285.97,285.52,285.52,9800.0,281.4685,281.6951,281.2518,281.2518,9800.0
2019-07-30 11:20:00,285.53,285.69,285.46,285.5,7360.0,281.2617,281.4193,281.1927,281.2321,7360.0
2019-07-30 11:25:00,285.49,285.63,285.48,285.5,9348.0,281.2223,281.3602,281.2124,281.2321,9348.0
2019-07-30 11:30:00,285.59,285.77,285.57,285.77,2600.0,281.3208,281.4981,281.3011,281.4981,2600.0
2019-07-30 11:35:00,285.85,285.97,285.77,285.94,5400.0,281.5769,281.6951,281.4981,281.6656,5400.0
2019-07-30 11:40:00,285.87,285.94,285.61,285.7,9290.0,281.5966,281.6656,281.3405,281.4291,9290.0
2019-07-30 11:45:00,285.75,286.03,285.7,285.89,5372.0,281.4784,281.7542,281.4291,281.6163,5372.0
2019-07-30 11:50:00,285.85,285.94,285.74,285.77,2800.0,281.5769,281.6656,281.4685,281.4981,2800.0
2019-07-30 11:55:00,285.8,285.82,285.36,285.57,3869.0,281.5277,281.5474,281.0942,281.3011,3869.0
2019-07-30 12:00:00,285.51,285.91,285.51,285.79,12265.0,281.242,281.636,281.242,281.5178,12265.0
2019-07-30 12:05:00,285.83,285.9,285.65,285.67,5509.0,281.5572,281.6262,281.3799,281.3996,5509.0
2019-07-30 12:10:00,285.71,286.18,285.71,286.18,4044.0,281.439,281.902,281.439,281.902,4044.0
2019-07-30 12:15:00,286.19,286.44,286.19,286.3,2245.0,281.9118,282.1581,281.9118,282.0202,2245.0
2019-07-30 12:20:00,286.15,286.28,285.99,286.16,2126.0,281.8724,282.0005,281.7148,281.8823,2126.0
2019-07-30 12:25:00,286.12,286.12,285.93,285.99,1827.0,281.8429,281.8429,281.6557,281.7148,1827.0
2019-07-30 12:30:00,286.01,286.25,286.01,286.21,2130.0,281.7345,281.9709,281.7345,281.9315,2130.0
2019-07-30 12:35:00,286.2,286.2,285.92,285.92,4296.0,281.9217,281.9217,281.6459,281.6459,4296.0
2019-07-30 12:40:00,286.0,286.03,285.89,285.96,2321.0,281.7247,281.7542,281.6163,281.6853,2321.0
2019-07-30 12:45:00,286.03,286.18,286.0,286.18,3600.0,281.7542,281.902,281.7247,281.902,3600.0
2019-07-30 12:50:00,286.09,286.09,285.87,285.87,2601.0,281.8133,281.8133,281.5966,281.5966,2601.0
2019-07-30 12:55:00,285.8,285.8,285.46,285.59,3700.0,281.5277,281.5277,281.1927,281.3208,3700.0
2019-07-30 13:00:00,285.52,285.56,285.28,285.33,1800.0,281.2518,281.2912,281.0154,281.0647,1800.0
2019-07-30 13:05:00,285.37,285.68,285.37,285.61,4008.0,281.1041,281.4094,281.1041,281.3405,4008.0
2019-07-30 13:10:00,285.44,285.56,285.39,285.41,2418.0,281.173,281.2912,281.1238,281.1435,2418.0
2019-07-30 13:15:00,285.39,285.48,285.33,285.38,4563.0,281.1238,281.2124,281.0647,281.1139,4563.0
2019-07-30 13:20:00,285.38,285.64,285.38,285.64,9000.0,281.1139,281.37,281.1139,281.37,9000.0
2019-07-30 13:25:00,285.6,285.6,285.37,285.37,3704.0,281.3306,281.3306,281.1041,281.1041,3704.0
2019-07-30 13:30:00,285.36,285.59,285.36,285.38,18726.0,281.0942,281.3208,281.0942,281.1139,18726.0
2019-07-30 13:35:00,285.35,285.44,285.24,285.24,3841.0,281.0844,281.173,280.976,280.976,3841.0
2019-07-30 13:40:00,285.11,285.25,285.06,285.22,5893.0,280.848,280.9859,280.7987,280.9563,5893.0
2019-07-30 13:45:00,285.23,285.24,285.08,285.24,1724.0,280.9662,280.976,280.8184,280.976,1724.0
2019-07-30 13:50:00,285.37,285.44,285.32,285.32,1100.0,281.1041,281.173,281.0548,281.0548,1100.0
2019-07-30 13:55:00,285.38,285.41,285.08,285.09,5131.0,281.1139,281.1435,280.8184,280.8283,5131.0
2019-07-30 14:00:00,285.08,285.25,285.0,285.21,9696.0,280.8184,280.9859,280.7396,280.9465,9696.0
2019-07-30 14:05:00,285.28,285.28,284.85,284.88,7765.0,281.0154,281.0154,280.5919,280.6214,7765.0
2019-07-30 14:10:00,284.83,284.89,284.66,284.84,2000.0,280.5722,280.6313,280.4047,280.582,2000.0
2019-07-30 14:15:00,284.84,284.86,284.72,284.8,7231.0,280.582,280.6017,280.4638,280.5426,7231.0
2019-07-30 14:20:00,284.9,284.9,284.79,284.83,3200.0,280.6411,280.6411,280.5327,280.5722,3200.0
2019-07-30 14:25:00,284.88,285.04,284.87,284.92,4249.0,280.6214,280.779,280.6116,280.6608,4249.0
2019-07-30 14:30:00,285.07,285.32,285.07,285.22,4912.0,280.8086,281.0548,280.8086,280.9563,4912.0
2019-07-30 14:35:00,285.22,285.3,285.2,285.3,2800.0,280.9563,281.0351,280.9366,281.0351,2800.0
2019-07-30 14:40:00,285.24,285.24,284.93,284.93,10413.0,280.976,280.976,280.6707,280.6707,10413.0
2019-07-30 14:45:00,284.89,284.89,284.61,284.63,4300.0,280.6313,280.6313,280.3554,280.3751,4300.0
2019-07-30 14:50:00,284.62,284.65,283.97,284.25,16090.0,280.3653,280.3948,279.725,280.0008,16090.0
2019-07-30 14:55:00,284.21,284.3,284.02,284.3,8427.0,279.9614,280.0501,279.7743,280.0501,8427.0
2019-07-30 15:00:00,284.25,284.56,284.24,284.26,19659.0,280.0008,280.3062,279.991,280.0107,19659.0
2019-07-30 15:05:00,284.31,284.4,284.16,284.18,8859.0,280.0599,280.1486,279.9122,279.9319,8859.0
2019-07-30 15:10:00,284.22,284.3,283.93,284.02,12578.0,279.9713,280.0501,279.6856,279.7743,12578.0
2019-07-30 15:15:00,283.99,284.15,283.83,283.93,8837.0,279.7447,279.9023,279.5871,279.6856,8837.0
2019-07-30 15:20:00,283.9,283.97,283.78,283.81,13208.0,279.6561,279.725,279.5378,279.5674,13208.0
2019-07-30 15:25:00,283.88,284.01,283.85,283.9,6553.0,279.6364,279.7644,279.6068,279.6561,6553.0
2019-07-30 15:30:00,283.93,284.02,283.86,283.99,10433.0,279.6856,279.7743,279.6167,279.7447,10433.0
2019-07-30 15:35:00,283.98,284.18,283.9,284.18,7326.0,279.7349,279.9319,279.6561,279.9319,7326.0
2019-07-30 15:40:00,284.2,284.26,283.65,283.65,54212.0,279.9516,280.0107,279.4098,279.4098,54212.0
2019-07-30 15:45:00,283.64,283.88,283.64,283.82,36951.0,279.3999,279.6364,279.3999,279.5772,36951.0
2019-07-30 15:50:00,283.84,284.04,283.75,283.93,28624.0,279.597,279.794,279.5083,279.6856,28624.0
2019-07-30 15:55:00,283.89,283.97,283.43,283.97,82738.0,279.6462,279.725,279.1931,279.725,82738.0
2019-07-31 09:30:00,284.0,284.48,282.65,283.25,32938.0,279.7546,280.2274,278.4247,279.0158,32938.0
2019-07-31 09:35:00,282.88,283.27,282.37,282.61,12731.0,278.6513,279.0355,278.1489,278.3853,12731.0
2019-07-31 09:40:00,282.74,283.22,282.44,282.75,9938.0,278.5134,278.9862,278.2179,278.5232,9938.0
2019-07-31 09:45:00,282.76,282.94,282.12,282.26,10365.0,278.5331,278.7104,277.9027,278.0406,10365.0
2019-07-31 09:50:00,282.26,282.37,280.94,281.66,21593.0,278.0406,278.1489,276.7403,277.4495,21593.0
2019-07-31 09:55:00,281.55,281.8,281.06,281.79,20243.0,277.3412,277.5874,276.8585,277.5776,20243.0
2019-07-31 10:00:00,281.86,281.89,281.27,281.28,27926.0,277.6465,277.6761,277.0654,277.0752,27926.0
2019-07-31 10:05:00,281.48,281.71,281.0,281.28,12065.0,277.2722,277.4988,276.7994,277.0752,12065.0
2019-07-31 10:10:00,281.27,281.72,281.09,281.22,18936.0,277.0654,277.5086,276.8881,277.0161,18936.0
2019-07-31 10:15:00,281.25,281.4,280.69,281.35,16599.0,277.0457,277.1934,276.494,277.1442,16599.0
2019-07-31 10:20:00,281.31,281.92,281.22,281.91,20923.0,277.1048,277.7057,277.0161,277.6958,20923.0
2019-07-31 10:25:00,281.99,282.71,281.99,282.71,11149.0,277.7746,278.4838,277.7746,278.4838,11149.0
2019-07-31 10:30:00,282.77,282.91,282.6,282.78,6197.0,278.5429,278.6809,278.3755,278.5528,6197.0
2019-07-31 10:35:00,282.77,283.09,282.71,283.07,10000.0,278.5429,278.8582,278.4838,278.8385,10000.0
2019-07-31 10:40:00,283.02,283.02,282.68,282.89,11241.0,278.7892,278.7892,278.4543,278.6612,11241.0
2019-07-31 10:45:00,282.91,283.0,282.73,282.77,6286.0,278.6809,278.7695,278.5035,278.5429,6286.0
2019-07-31 10:50:00,282.77,282.78,282.52,282.73,10290.0,278.5429,278.5528,278.2967,278.5035,10290.0
2019-07-31 10:55:00,282.83,282.88,282.64,282.85,11530.0,278.602,278.6513,278.4149,278.6217,11530.0
2019-07-31 11:00:00,282.86,282.86,282.4,282.74,16484.0,278.6316,278.6316,278.1785,278.5134,16484.0
2019-07-31 11:05:00,282.69,282.69,282.32,282.36,69111.0,278.4641,278.4641,278.0997,278.1391,69111.0
2019-07-31 11:10:00,282.45,282.68,282.08,282.16,30746.0,278.2277,278.4543,277.8633,277.9421,30746.0
2019-07-31 11:15:00,282.09,282.11,281.78,281.92,8021.0,277.8731,277.8928,277.5677,277.7057,8021.0
2019-07-31 11:20:00,281.96,282.33,281.84,281.92,9327.0,277.7451,278.1095,277.6268,277.7057,9327.0
2019-07-31 11:25:00,281.91,282.16,281.82,282.05,5578.0,277.6958,277.9421,277.6071,277.8337,5578.0
2019-07-31 11:30:00,282.0,282.0,281.43,281.46,8603.0,277.7845,277.7845,277.223,277.2525,8603.0
2019-07-31 11:35:00,281.4,281.4,280.45,280.73,20609.0,277.1934,277.1934,276.2576,276.5334,20609.0
2019-07-31 11:40:00,280.73,281.59,280.72,281.43,5022.0,276.5334,277.3806,276.5236,277.223,5022.0
2019-07-31 11:45:00,281.48,281.78,281.23,281.3,4407.0,277.2722,277.5677,277.026,277.0949,4407.0
2019-07-31 11:50:00,281.35,281.81,281.25,281.7,7307.0,277.1442,277.5973,277.0457,277.4889,7307.0
2019-07-31 11:55:00,281.61,282.05,281.58,282.05,7133.0,277.4003,277.8337,277.3707,277.8337,7133.0
2019-07-31 12:00:00,282.04,282.52,282.04,282.26,10350.0,277.8239,278.2967,277.8239,278.0406,10350.0
2019-07-31 12:05:00,282.3,282.46,282.24,282.24,5717.0,278.08,278.2376,278.0209,278.0209,5717.0
2019-07-31 12:10:00,282.25,282.3,282.2,282.2,7140.0,278.0307,278.08,277.9815,277.9815,7140.0
2019-07-31 12:15:00,282.19,282.48,281.96,282.48,11275.0,277.9716,278.2573,277.7451,278.2573,11275.0
2019-07-31 12:20:00,282.38,282.75,282.38,282.62,6158.0,278.1588,278.5232,278.1588,278.3952,6158.0
2019-07-31 12:25:00,282.69,282.73,282.6,282.72,6692.0,278.4641,278.5035,278.3755,278.4937,6692.0
2019-07-31 12:30:00,282.67,282.67,282.45,282.49,4132.0,278.4444,278.4444,278.2277,278.2671,4132.0
2019-07-31 12:35:00,282.49,282.53,282.37,282.37,5289.0,278.2671,278.3065,278.1489,278.1489,5289.0
2019-07-31 12:40:00,282.38,282.53,282.3,282.53,6991.0,278.1588,278.3065,278.08,278.3065,6991.0
2019-07-31 12:45:00,282.51,282.58,282.43,282.44,4270.0,278.2868,278.3558,278.208,278.2179,4270.0
2019-07-31 12:50:00,282.29,282.56,282.23,282.56,6911.0,278.0701,278.3361,278.011,278.3361,6911.0
2019-07-31 12:55:00,282.54,282.85,282.52,282.85,3885.0,278.3164,278.6217,278.2967,278.6217,3885.0
2019-07-31 13:00:00,282.81,283.03,282.81,282.99,6274.0,278.5823,278.7991,278.5823,278.7597,6274.0
2019-07-31 13:05:00,282.96,282.99,282.77,282.77,5699.0,278.7301,278.7597,278.5429,278.5429,5699.0
2019-07-31 13:10:00,282.72,282.89,282.72,282.89,3067.0,278.4937,278.6612,278.4937,278.6612,3067.0
2019-07-31 13:15:00,282.85,283.02,282.74,282.91,13220.0,278.6217,278.7892,278.5134,278.6809,13220.0
2019-07-31 13:20:00,282.93,283.06,282.86,282.9,6047.0,278.7006,278.8286,278.6316,278.671,6047.0
2019-07-31 13:25:00,282.89,282.97,282.69,282.69,6658.0,278.6612,278.74,278.4641,278.4641,6658.0
2019-07-31 13:30:00,282.54,282.68,282.49,282.59,3506.0,278.3164,278.4543,278.2671,278.3656,3506.0
2019-07-31 13:35:00,282.58,282.63,282.43,282.43,6124.0,278.3558,278.405,278.208,278.208,6124.0
2019-07-31 13:40:00,282.41,282.73,282.39,282.61,7293.0,278.1883,278.5035,278.1686,278.3853,7293.0
2019-07-31 13:45:00,282.61,283.14,282.61,283.08,11252.0,278.3853,278.9074,278.3853,278.8483,11252.0
2019-07-31 13:50:00,283.08,283.18,282.69,282.69,15352.0,278.8483,278.9468,278.4641,278.4641,15352.0
2019-07-31 13:55:00,282.75,282.89,282.49,282.63,6788.0,278.5232,278.6612,278.2671,278.405,6788.0
2019-07-31 14:00:00,282.49,282.66,281.3,281.43,10066.0,278.2671,278.4346,277.0949,277.223,10066.0
2019-07-31 14:05:00,281.49,281.8,281.21,281.35,8346.0,277.2821,277.5874,277.0063,277.1442,8346.0
2019-07-31 14:10:00,281.28,281.95,281.19,281.69,12167.0,277.0752,277.7352,276.9866,277.4791,12167.0
2019-07-31 14:15:00,281.68,281.78,281.44,281.77,8025.0,277.4692,277.5677,277.2328,277.5579,8025.0
2019-07-31 14:20:00,281.67,281.87,281.53,281.59,12674.0,277.4594,277.6564,277.3215,277.3806,12674.0
2019-07-31 14:25:00,281.66,282.04,281.66,281.88,7896.0,277.4495,277.8239,277.4495,277.6662,7896.0
2019-07-31 14:30:00,281.87,282.0,281.76,281.79,8335.0,277.6564,277.7845,277.548,277.5776,8335.0
2019-07-31 14:35:00,281.8,281.86,280.52,280.64,16360.0,277.5874,277.6465,276.3266,276.4448,16360.0
2019-07-31 14:40:00,280.57,280.62,279.69,279.95,13414.0,276.3758,276.4251,275.509,275.7651,13414.0
2019-07-31 14:45:00,279.96,279.96,278.4,278.45,28480.0,275.775,275.775,274.2383,274.2875,28480.0
2019-07-31 14:50:00,278.36,278.38,275.58,277.5,38426.0,274.1989,274.2186,271.4604,273.3517,38426.0
2019-07-31 14:55:00,277.29,278.83,277.16,278.76,16118.0,273.1449,274.6618,273.0168,274.5929,16118.0
2019-07-31 15:00:00,278.78,280.22,278.2,279.36,21584.0,274.6126,276.0311,274.0413,275.1839,21584.0
2019-07-31 15:05:00,279.36,279.85,279.16,279.51,10076.0,275.1839,275.6666,274.9869,275.3317,10076.0
2019-07-31 15:10:00,279.55,279.55,278.94,279.51,8839.0,275.3711,275.3711,274.7702,275.3317,8839.0
2019-07-31 15:15:00,279.5,279.63,278.7,279.54,13383.0,275.3218,275.4499,274.5338,275.3612,13383.0
2019-07-31 15:20:00,279.42,279.9,279.26,279.43,9720.0,275.243,275.7158,275.0854,275.2529,9720.0
2019-07-31 15:25:00,279.47,279.69,279.42,279.56,10069.0,275.2923,275.509,275.243,275.3809,10069.0
2019-07-31 15:30:00,279.46,279.49,279.12,279.28,17191.0,275.2824,275.312,274.9475,275.1051,17191.0
2019-07-31 15:35:00,279.22,279.51,279.2,279.37,14611.0,275.046,275.3317,275.0263,275.1938,14611.0
2019-07-31 15:40:00,279.48,279.59,279.21,279.31,15907.0,275.3021,275.4105,275.0362,275.1347,15907.0
2019-07-31 15:45:00,279.35,279.46,279.04,279.12,26412.0,275.1741,275.2824,274.8687,274.9475,26412.0
2019-07-31 15:50:00,279.04,279.05,278.11,278.11,42316.0,274.8687,274.8786,273.9526,273.9526,42316.0
2019-07-31 15:55:00,278.07,278.4,277.59,277.63,93544.0,273.9132,274.2383,273.4404,273.4798,93544.0
2019-08-01 09:30:00,279.45,279.45,277.34,278.34,47079.0,275.2726,275.2726,273.1941,274.1792,47079.0
2019-08-01 09:35:00,278.18,279.26,278.18,278.79,20357.0,274.0216,275.0854,274.0216,274.6224,20357.0
2019-08-01 09:40:00,278.79,280.23,278.7,279.91,24539.0,274.6224,276.0409,274.5338,275.7257,24539.0
2019-08-01 09:45:00,280.23,280.23,279.51,280.1,23433.0,276.0409,276.0409,275.3317,275.9129,23433.0
2019-08-01 09:50:00,279.92,280.13,279.51,279.62,5014.0,275.7355,275.9424,275.3317,275.44,5014.0
2019-08-01 09:55:00,279.68,280.5,279.67,280.5,6256.0,275.4991,276.3069,275.4893,276.3069,6256.0
2019-08-01 10:00:00,280.37,280.63,280.0,280.03,10672.0,276.1788,276.4349,275.8144,275.8439,10672.0
2019-08-01 10:05:00,279.92,280.25,279.88,280.06,5967.0,275.7355,276.0606,275.6961,275.8735,5967.0
2019-08-01 10:10:00,280.02,280.05,279.72,280.03,6526.0,275.8341,275.8636,275.5385,275.8439,6526.0
2019-08-01 10:15:00,280.03,281.31,280.02,281.2,5916.0,275.8439,277.1048,275.8341,276.9964,5916.0
2019-08-01 10:20:00,281.18,281.78,281.07,281.73,8142.0,276.9767,277.5677,276.8684,277.5185,8142.0
2019-08-01 10:25:00,281.85,282.26,281.71,282.17,3154.0,277.6367,278.0406,277.4988,277.9519,3154.0
2019-08-01 10:30:00,282.28,282.93,282.2,282.68,7755.0,278.0603,278.7006,277.9815,278.4543,7755.0
2019-08-01 10:35:00,282.49,282.6,282.05,282.26,4965.0,278.2671,278.3755,277.8337,278.0406,4965.0
2019-08-01 10:40:00,282.18,282.47,282.13,282.22,4747.0,277.9618,278.2474,277.9125,278.0012,4747.0
2019-08-01 10:45:00,282.34,282.55,282.29,282.46,3801.0,278.1194,278.3262,278.0701,278.2376,3801.0
2019-08-01 10:50:00,282.41,283.31,282.41,283.31,5052.0,278.1883,279.0749,278.1883,279.0749,5052.0
2019-08-01 10:55:00,283.21,283.21,281.58,282.02,23420.0,278.9764,278.9764,277.3707,277.8042,23420.0
2019-08-01 11:00:00,282.16,283.03,282.07,282.23,27198.0,277.9421,278.7991,277.8534,278.011,27198.0
2019-08-01 11:05:00,282.34,282.36,281.63,281.76,8370.0,278.1194,278.1391,277.42,277.548,8370.0
2019-08-01 11:10:00,281.78,282.28,281.78,281.96,5966.0,277.5677,278.0603,277.5677,277.7451,5966.0
2019-08-01 11:15:00,282.06,282.45,282.01,282.45,4111.0,277.8436,278.2277,277.7943,278.2277,4111.0
2019-08-01 11:20:00,282.5,283.24,282.43,283.2,3475.0,278.277,279.0059,278.208,278.9665,3475.0
2019-08-01 11:25:00,283.12,283.12,282.71,283.08,6467.0,278.8877,278.8877,278.4838,278.8483,6467.0
2019-08-01 11:30:00,283.3,283.71,283.09,283.6,6034.0,279.065,279.4689,278.8582,279.3605,6034.0
2019-08-01 11:35:00,283.67,284.02,283.64,283.94,8094.0,279.4295,279.7743,279.3999,279.6955,8094.0
2019-08-01 11:40:00,283.99,284.05,283.8,283.84,7660.0,279.7447,279.8038,279.5575,279.597,7660.0
2019-08-01 11:45:00,283.84,284.0,283.69,284.0,5855.0,279.597,279.7546,279.4492,279.7546,5855.0
2019-08-01 11:50:00,284.17,284.21,283.98,284.06,7974.0,279.922,279.9614,279.7349,279.8137,7974.0
2019-08-01 11:55:00,284.08,284.1,283.68,283.68,12955.0,279.8334,279.8531,279.4393,279.4393,12955.0
2019-08-01 12:00:00,283.66,283.72,283.5,283.5,4230.0,279.4196,279.4787,279.262,279.262,4230.0
2019-08-01 12:05:00,283.45,283.64,283.35,283.48,6200.0,279.2128,279.3999,279.1143,279.2423,6200.0
2019-08-01 12:10:00,283.53,283.53,283.24,283.42,5060.0,279.2916,279.2916,279.0059,279.1832,5060.0
2019-08-01 12:15:00,283.5,283.56,283.29,283.37,5692.0,279.262,279.3211,279.0552,279.134,5692.0
2019-08-01 12:20:00,283.43,283.53,283.27,283.42,5980.0,279.1931,279.2916,279.0355,279.1832,5980.0
2019-08-01 12:25:00,283.36,283.47,283.26,283.29,2260.0,279.1241,279.2325,279.0256,279.0552,2260.0
2019-08-01 12:30:00,283.29,283.47,283.24,283.44,2671.0,279.0552,279.2325,279.0059,279.2029,2671.0
2019-08-01 12:35:00,283.5,283.51,283.21,283.41,4200.0,279.262,279.2719,278.9764,279.1734,4200.0
2019-08-01 12:40:00,283.49,283.59,283.43,283.5,3533.0,279.2522,279.3507,279.1931,279.262,3533.0
2019-08-01 12:45:00,283.52,283.61,283.49,283.53,6098.0,279.2817,279.3704,279.2522,279.2916,6098.0
2019-08-01 12:50:00,283.53,283.57,283.48,283.54,3727.0,279.2916,279.331,279.2423,279.3014,3727.0
2019-08-01 12:55:00,283.54,283.6,283.28,283.6,9086.0,279.3014,279.3605,279.0453,279.3605,9086.0
2019-08-01 13:00:00,283.56,283.87,283.53,283.81,9335.0,279.3211,279.6265,279.2916,279.5674,9335.0
2019-08-01 13:05:00,283.71,284.06,283.69,284.04,5397.0,279.4689,279.8137,279.4492,279.794,5397.0
2019-08-01 13:10:00,284.04,284.04,283.8,283.91,3650.0,279.794,279.794,279.5575,279.6659,3650.0
2019-08-01 13:15:00,283.91,284.25,283.91,284.19,6391.0,279.6659,280.0008,279.6659,279.9417,6391.0
2019-08-01 13:20:00,284.08,284.08,283.94,284.04,3990.0,279.8334,279.8334,279.6955,279.794,3990.0
2019-08-01 13:25:00,284.07,284.07,280.54,280.72,21073.0,279.8235,279.8235,276.3463,276.5236,21073.0
2019-08-01 13:30:00,280.83,281.97,280.42,281.06,17127.0,276.6319,277.7549,276.2281,276.8585,17127.0
2019-08-01 13:35:00,281.06,281.68,280.66,280.78,9209.0,276.8585,277.4692,276.4645,276.5827,9209.0
2019-08-01 13:40:00,280.75,281.61,279.97,279.97,7695.0,276.5531,277.4003,275.7848,275.7848,7695.0
2019-08-01 13:45:00,279.96,280.42,279.5,280.09,14021.0,275.775,276.2281,275.3218,275.903,14021.0
2019-08-01 13:50:00,280.05,280.1,278.54,278.54,11365.0,275.8636,275.9129,274.3762,274.3762,11365.0
2019-08-01 13:55:00,278.55,279.18,278.46,279.18,9544.0,274.386,275.0066,274.2974,275.0066,9544.0
2019-08-01 14:00:00,279.07,279.26,277.7,277.85,8985.0,274.8983,275.0854,273.5487,273.6965,8985.0
2019-08-01 14:05:00,277.81,278.09,277.28,277.39,9860.0,273.6571,273.9329,273.135,273.2434,9860.0
2019-08-01 14:10:00,277.38,277.55,276.58,277.55,19296.0,273.2335,273.401,272.4455,273.401,19296.0
2019-08-01 14:15:00,277.53,277.65,277.18,277.47,8910.0,273.3813,273.4995,273.0365,273.3222,8910.0
2019-08-01 14:20:00,277.42,277.58,276.19,276.54,10431.0,273.2729,273.4305,272.0613,272.4061,10431.0
2019-08-01 14:25:00,276.81,277.22,276.56,277.0,9450.0,272.672,273.0759,272.4258,272.8592,9450.0
2019-08-01 14:30:00,277.05,277.36,276.37,276.8,13428.0,272.9085,273.2138,272.2386,272.6622,13428.0
2019-08-01 14:35:00,276.92,276.92,276.41,276.41,9537.0,272.7804,272.7804,272.278,272.278,9537.0
2019-08-01 14:40:00,276.46,276.75,275.79,275.91,12560.0,272.3273,272.6129,271.6673,271.7855,12560.0
2019-08-01 14:45:00,275.87,277.54,275.77,277.54,10206.0,271.7461,273.3911,271.6476,273.3911,10206.0
2019-08-01 14:50:00,277.47,277.87,277.28,277.28,8673.0,273.3222,273.7162,273.135,273.135,8673.0
2019-08-01 14:55:00,277.25,277.25,276.63,277.05,11042.0,273.1055,273.1055,272.4947,272.9085,11042.0
2019-08-01 15:00:00,277.29,277.54,276.89,277.49,6882.0,273.1449,273.3911,272.7508,273.3419,6882.0
2019-08-01 15:05:00,277.6,277.65,277.05,277.2,7845.0,273.4502,273.4995,272.9085,273.0562,7845.0
2019-08-01 15:10:00,277.34,277.43,276.89,277.34,7885.0,273.1941,273.2828,272.7508,273.1941,7885.0
2019-08-01 15:15:00,277.35,278.14,277.2,278.0,11055.0,273.204,273.9822,273.0562,273.8443,11055.0
2019-08-01 15:20:00,277.97,278.4,277.87,278.4,11187.0,273.8147,274.2383,273.7162,274.2383,11187.0
2019-08-01 15:25:00,278.25,278.45,277.84,278.06,7159.0,274.0905,274.2875,273.6866,273.9034,7159.0
2019-08-01 15:30:00,278.12,278.21,277.38,277.62,9908.0,273.9625,274.0511,273.2335,273.4699,9908.0
2019-08-01 15:35:00,277.64,278.19,277.55,278.13,14224.0,273.4896,274.0314,273.401,273.9723,14224.0
2019-08-01 15:40:00,278.14,278.24,277.65,277.84,18409.0,273.9822,274.0807,273.4995,273.6866,18409.0
2019-08-01 15:45:00,277.77,278.11,277.25,277.25,16093.0,273.6177,273.9526,273.1055,273.1055,16093.0
2019-08-01 15:50:00,277.14,277.36,276.78,276.78,34058.0,272.9971,273.2138,272.6425,272.6425,34058.0
2019-08-01 15:55:00,276.92,278.04,276.81,277.72,61878.0,272.7804,273.8837,272.672,273.5684,61878.0
2019-08-02 09:30:00,277.83,277.83,276.38,277.24,20621.0,273.6768,273.6768,272.2485,273.0956,20621.0
2019-08-02 09:35:00,277.31,277.31,276.21,276.84,13771.0,273.1646,273.1646,272.081,272.7016,13771.0
2019-08-02 09:40:00,276.92,276.92,276.15,276.34,11220.0,272.7804,272.7804,272.0219,272.2091,11220.0
2019-08-02 09:45:00,276.15,276.3,274.75,275.19,15436.0,272.0219,272.1697,270.6428,271.0763,15436.0
2019-08-02 09:50:00,275.0,275.36,274.41,274.59,23407.0,270.8891,271.2437,270.3079,270.4852,23407.0
2019-08-02 09:55:00,274.59,275.04,274.16,274.85,30945.0,270.4852,270.9285,270.0617,270.7413,30945.0
2019-08-02 10:00:00,274.94,274.99,274.21,274.32,15445.0,270.83,270.8792,270.1109,270.2193,15445.0
2019-08-02 10:05:00,274.46,274.46,273.64,273.73,18974.0,270.3572,270.3572,269.5494,269.6381,18974.0
2019-08-02 10:10:00,273.88,273.88,273.19,273.69,34765.0,269.7858,269.7858,269.1062,269.5987,34765.0
2019-08-02 10:15:00,273.76,273.97,273.27,273.56,27618.0,269.6676,269.8745,269.185,269.4706,27618.0
2019-08-02 10:20:00,273.68,274.07,273.44,273.96,16229.0,269.5888,269.973,269.3524,269.8646,16229.0
2019-08-02 10:25:00,274.05,274.43,273.94,274.15,10509.0,269.9533,270.3276,269.8449,270.0518,10509.0
2019-08-02 10:30:00,274.06,274.06,272.92,273.28,10140.0,269.9631,269.9631,268.8402,269.1948,10140.0
2019-08-02 10:35:00,273.04,273.85,272.98,273.58,17026.0,268.9584,269.7563,268.8993,269.4903,17026.0
2019-08-02 10:40:00,273.59,273.68,273.08,273.38,24928.0,269.5002,269.5888,268.9978,269.2933,24928.0
2019-08-02 10:45:00,273.44,273.53,273.13,273.47,17281.0,269.3524,269.4411,269.0471,269.382,17281.0
2019-08-02 10:50:00,273.46,274.01,273.4,274.01,12776.0,269.3721,269.9139,269.313,269.9139,12776.0
2019-08-02 10:55:00,274.02,274.62,274.0,274.25,7592.0,269.9237,270.5148,269.904,270.1503,7592.0
2019-08-02 11:00:00,274.14,274.2,273.65,273.7,6613.0,270.042,270.1011,269.5593,269.6085,6613.0
2019-08-02 11:05:00,273.78,274.23,273.65,273.98,77061.0,269.6873,270.1306,269.5593,269.8843,77061.0
2019-08-02 11:10:00,274.02,274.5,273.84,273.95,17325.0,269.9237,270.3966,269.7464,269.8548,17325.0
2019-08-02 11:15:00,273.91,274.58,273.79,274.57,14421.0,269.8154,270.4754,269.6972,270.4655,14421.0
2019-08-02 11:20:00,274.47,274.51,274.14,274.26,6584.0,270.367,270.4064,270.042,270.1602,6584.0
2019-08-02 11:25:00,274.26,274.47,274.19,274.43,9801.0,270.1602,270.367,270.0912,270.3276,9801.0
2019-08-02 11:30:00,274.45,274.9,274.33,274.39,8320.0,270.3473,270.7906,270.2291,270.2882,8320.0
2019-08-02 11:35:00,274.23,274.44,274.19,274.21,3981.0,270.1306,270.3375,270.0912,270.1109,3981.0
2019-08-02 11:40:00,274.14,274.55,273.97,274.32,7204.0,270.042,270.4458,269.8745,270.2193,7204.0
2019-08-02 11:45:00,274.43,274.43,273.77,273.84,20480.0,270.3276,270.3276,269.6775,269.7464,20480.0
2019-08-02 11:50:00,273.84,273.9,273.34,273.5,15057.0,269.7464,269.8055,269.2539,269.4115,15057.0
2019-08-02 11:55:00,273.56,273.67,273.39,273.41,15355.0,269.4706,269.579,269.3032,269.3229,15355.0
2019-08-02 12:00:00,273.45,273.54,273.33,273.45,27505.0,269.3623,269.4509,269.2441,269.3623,27505.0
2019-08-02 12:05:00,273.4,273.89,273.4,273.77,13111.0,269.313,269.7957,269.313,269.6775,13111.0
2019-08-02 12:10:00,273.76,273.92,273.6,273.74,14083.0,269.6676,269.8252,269.51,269.6479,14083.0
2019-08-02 12:15:00,273.81,274.15,273.81,274.15,4700.0,269.7169,270.0518,269.7169,270.0518,4700.0
2019-08-02 12:20:00,274.15,274.22,273.71,274.15,4199.0,270.0518,270.1208,269.6184,270.0518,4199.0
2019-08-02 12:25:00,274.14,274.14,273.78,274.05,5832.0,270.042,270.042,269.6873,269.9533,5832.0
2019-08-02 12:30:00,273.99,274.04,273.67,273.81,4463.0,269.8942,269.9434,269.579,269.7169,4463.0
2019-08-02 12:35:00,273.84,273.84,273.39,273.44,4065.0,269.7464,269.7464,269.3032,269.3524,4065.0
2019-08-02 12:40:00,273.3,273.72,273.21,273.54,5277.0,269.2145,269.6282,269.1259,269.4509,5277.0
2019-08-02 12:45:00,273.62,273.62,273.26,273.34,8990.0,269.5297,269.5297,269.1751,269.2539,8990.0
2019-08-02 12:50:00,273.34,273.64,273.34,273.44,5389.0,269.2539,269.5494,269.2539,269.3524,5389.0
2019-08-02 12:55:00,273.47,273.51,273.01,273.01,10077.0,269.382,269.4214,268.9288,268.9288,10077.0
2019-08-02 13:00:00,272.96,273.01,272.34,272.6,8872.0,268.8796,268.9288,268.2689,268.525,8872.0
2019-08-02 13:05:00,272.66,272.66,271.62,271.82,16968.0,268.5841,268.5841,267.5596,267.7566,16968.0
2019-08-02 13:10:00,271.89,271.89,271.0,271.27,11979.0,267.8256,267.8256,266.9489,267.2149,11979.0
2019-08-02 13:15:00,271.34,271.89,271.28,271.85,11954.0,267.2838,267.8256,267.2247,267.7862,11954.0
2019-08-02 13:20:00,271.87,272.35,271.87,271.91,7634.0,267.8059,268.2787,267.8059,267.8453,7634.0
2019-08-02 13:25:00,272.0,272.16,271.73,271.82,9803.0,267.9339,268.0916,267.668,267.7566,9803.0
2019-08-02 13:30:00,271.86,271.86,271.5,271.5,8258.0,267.796,267.796,267.4414,267.4414,8258.0
2019-08-02 13:35:00,271.46,271.55,271.32,271.52,9707.0,267.402,267.4907,267.2641,267.4611,9707.0
2019-08-02 13:40:00,271.59,272.01,271.55,271.9,7901.0,267.5301,267.9438,267.4907,267.8354,7901.0
2019-08-02 13:45:00,271.85,272.27,271.78,271.92,7025.0,267.7862,268.1999,267.7172,267.8551,7025.0
2019-08-02 13:50:00,271.86,272.1,271.72,272.02,6903.0,267.796,268.0324,267.6581,267.9536,6903.0
2019-08-02 13:55:00,272.15,272.23,272.0,272.11,5315.0,268.0817,268.1605,267.9339,268.0423,5315.0
2019-08-02 14:00:00,272.1,272.87,271.95,272.75,25707.0,268.0324,268.7909,267.8847,268.6727,25707.0
2019-08-02 14:05:00,272.74,273.49,272.69,273.44,9635.0,268.6629,269.4017,268.6136,269.3524,9635.0
2019-08-02 14:10:00,273.61,273.73,273.45,273.72,9829.0,269.5199,269.6381,269.3623,269.6282,9829.0
2019-08-02 14:15:00,273.75,273.75,273.09,273.35,9272.0,269.6578,269.6578,269.0076,269.2638,9272.0
2019-08-02 14:20:00,273.36,274.08,273.28,273.89,8101.0,269.2736,269.9828,269.1948,269.7957,8101.0
2019-08-02 14:25:00,273.75,273.91,273.31,273.52,8779.0,269.6578,269.8154,269.2244,269.4312,8779.0
2019-08-02 14:30:00,273.49,273.78,273.34,273.41,5568.0,269.4017,269.6873,269.2539,269.3229,5568.0
2019-08-02 14:35:00,273.19,273.56,273.12,273.52,4074.0,269.1062,269.4706,269.0372,269.4312,4074.0
2019-08-02 14:40:00,273.45,273.59,273.2,273.5,8147.0,269.3623,269.5002,269.116,269.4115,8147.0
2019-08-02 14:45:00,273.46,273.57,273.15,273.28,5508.0,269.3721,269.4805,269.0668,269.1948,5508.0
2019-08-02 14:50:00,273.28,273.3,273.04,273.13,5350.0,269.1948,269.2145,268.9584,269.0471,5350.0
2019-08-02 14:55:00,273.13,273.33,272.85,273.29,7467.0,269.0471,269.2441,268.7712,269.2047,7467.0
2019-08-02 15:00:00,273.36,273.8,273.29,273.74,7847.0,269.2736,269.707,269.2047,269.6479,7847.0
2019-08-02 15:05:00,273.78,273.95,273.63,273.7,7865.0,269.6873,269.8548,269.5396,269.6085,7865.0
2019-08-02 15:10:00,273.7,273.72,273.4,273.48,7369.0,269.6085,269.6282,269.313,269.3918,7369.0
2019-08-02 15:15:00,273.42,273.67,273.36,273.67,7045.0,269.3327,269.579,269.2736,269.579,7045.0
2019-08-02 15:20:00,273.67,274.49,273.66,274.3,6876.0,269.579,270.3867,269.5691,270.1996,6876.0
2019-08-02 15:25:00,274.34,274.83,274.34,274.61,11411.0,270.239,270.7216,270.239,270.5049,11411.0
2019-08-02 15:30:00,274.66,274.85,274.46,274.46,10327.0,270.5542,270.7413,270.3572,270.3572,10327.0
2019-08-02 15:35:00,274.56,276.57,274.46,275.29,21557.0,270.4557,272.4356,270.3572,271.1748,21557.0
2019-08-02 15:40:00,275.27,275.38,274.85,275.07,13820.0,271.1551,271.2634,270.7413,270.9581,13820.0
2019-08-02 15:45:00,275.13,275.15,274.59,274.59,17066.0,271.0172,271.0369,270.4852,270.4852,17066.0
2019-08-02 15:50:00,274.64,274.77,274.23,274.42,29665.0,270.5345,270.6625,270.1306,270.3178,29665.0
2019-08-02 15:55:00,274.49,274.99,274.49,274.79,61918.0,270.3867,270.8792,270.3867,270.6822,61918.0
2019-08-05 09:30:00,268.63,270.39,266.49,268.3,81982.0,264.6143,266.348,262.5063,264.2893,81982.0
2019-08-05 09:35:00,268.04,270.19,268.04,270.05,25053.0,264.0331,266.151,264.0331,266.0131,25053.0
2019-08-05 09:40:00,270.07,270.37,269.23,269.43,27074.0,266.0328,266.3283,265.2054,265.4024,27074.0
2019-08-05 09:45:00,269.41,270.0,269.34,269.62,16790.0,265.3827,265.9638,265.3137,265.5895,16790.0
2019-08-05 09:50:00,269.62,270.14,269.45,270.13,19898.0,265.5895,266.1017,265.4221,266.0919,19898.0
2019-08-05 09:55:00,270.13,270.24,269.83,270.15,32870.0,266.0919,266.2003,265.7964,266.1116,32870.0
2019-08-05 10:00:00,270.16,270.69,269.46,269.66,17191.0,266.1214,266.6435,265.4319,265.6289,17191.0
2019-08-05 10:05:00,269.81,270.06,269.19,269.19,29066.0,265.7767,266.0229,265.1659,265.1659,29066.0
2019-08-05 10:10:00,269.31,269.79,269.13,269.69,11116.0,265.2842,265.757,265.1068,265.6585,11116.0
2019-08-05 10:15:00,269.53,270.01,269.32,269.34,11267.0,265.5009,265.9737,265.294,265.3137,11267.0
2019-08-05 10:20:00,269.05,269.55,269.0,269.39,7598.0,265.028,265.5206,264.9788,265.363,7598.0
2019-08-05 10:25:00,269.42,269.67,269.07,269.36,6852.0,265.3925,265.6388,265.0477,265.3334,6852.0
2019-08-05 10:30:00,269.28,269.9,269.15,269.66,12726.0,265.2546,265.8653,265.1265,265.6289,12726.0
2019-08-05 10:35:00,269.59,269.99,269.43,269.85,9559.0,265.56,265.954,265.4024,265.8161,9559.0
2019-08-05 10:40:00,269.93,270.13,269.12,269.71,8338.0,265.8949,266.0919,265.097,265.6782,8338.0
2019-08-05 10:45:00,269.72,270.19,269.4,270.01,5649.0,265.688,266.151,265.3728,265.9737,5649.0
2019-08-05 10:50:00,269.91,270.86,269.8,270.86,9864.0,265.8752,266.811,265.7668,266.811,9864.0
2019-08-05 10:55:00,270.77,271.0,270.52,270.88,5777.0,266.7223,266.9489,266.4761,266.8307,5777.0
2019-08-05 11:00:00,270.94,271.47,270.75,270.83,16167.0,266.8898,267.4119,266.7026,266.7814,16167.0
2019-08-05 11:05:00,270.81,271.08,270.7,270.82,9585.0,266.7617,267.0277,266.6534,266.7716,9585.0
2019-08-05 11:10:00,270.91,271.7,270.88,271.65,4593.0,266.8602,267.6384,266.8307,267.5892,4593.0
2019-08-05 11:15:00,271.42,271.75,271.25,271.72,5337.0,267.3626,267.6877,267.1952,267.6581,5337.0
2019-08-05 11:20:00,271.56,271.73,271.2,271.2,7262.0,267.5005,267.668,267.1459,267.1459,7262.0
2019-08-05 11:25:00,271.22,271.22,270.52,270.83,7885.0,267.1656,267.1656,266.4761,266.7814,7885.0
2019-08-05 11:30:00,270.75,271.05,270.57,270.64,9985.0,266.7026,266.9981,266.5253,266.5943,9985.0
2019-08-05 11:35:00,270.6,270.72,270.2,270.28,9925.0,266.5549,266.6731,266.1609,266.2397,9925.0
2019-08-05 11:40:00,270.2,270.54,270.12,270.22,3842.0,266.1609,266.4958,266.082,266.1806,3842.0
2019-08-05 11:45:00,270.34,270.78,270.34,270.63,8225.0,266.2988,266.7322,266.2988,266.5844,8225.0
2019-08-05 11:50:00,270.76,270.84,270.32,270.43,4705.0,266.7125,266.7913,266.2791,266.3874,4705.0
2019-08-05 11:55:00,270.61,270.76,270.22,270.22,11075.0,266.5647,266.7125,266.1806,266.1806,11075.0
2019-08-05 12:00:00,270.19,270.47,269.7,269.87,23278.0,266.151,266.4268,265.6683,265.8358,23278.0
2019-08-05 12:05:00,270.0,270.3,269.87,270.04,7659.0,265.9638,266.2594,265.8358,266.0032,7659.0
2019-08-05 12:10:00,269.97,270.29,269.77,270.15,7103.0,265.9343,266.2495,265.7373,266.1116,7103.0
2019-08-05 12:15:00,270.15,270.32,270.0,270.31,4290.0,266.1116,266.2791,265.9638,266.2692,4290.0
2019-08-05 12:20:00,270.27,270.57,270.08,270.4,5663.0,266.2298,266.5253,266.0426,266.3579,5663.0
2019-08-05 12:25:00,270.27,270.4,269.46,269.52,16815.0,266.2298,266.3579,265.4319,265.491,16815.0
2019-08-05 12:30:00,269.63,270.4,269.63,270.18,14624.0,265.5994,266.3579,265.5994,266.1412,14624.0
2019-08-05 12:35:00,270.16,270.31,269.81,270.11,9459.0,266.1214,266.2692,265.7767,266.0722,9459.0
2019-08-05 12:40:00,269.95,270.11,269.49,269.49,9964.0,265.9146,266.0722,265.4615,265.4615,9964.0
2019-08-05 12:45:00,269.63,269.69,269.01,269.06,23711.0,265.5994,265.6585,264.9886,265.0379,23711.0
2019-08-05 12:50:00,269.11,269.9,269.04,269.63,11293.0,265.0871,265.8653,265.0182,265.5994,11293.0
2019-08-05 12:55:00,269.51,269.94,269.02,269.67,13753.0,265.4812,265.9047,264.9985,265.6388,13753.0
2019-08-05 13:00:00,269.73,270.12,269.67,270.06,5568.0,265.6979,266.082,265.6388,266.0229,5568.0
2019-08-05 13:05:00,270.05,270.25,269.98,270.22,8931.0,266.0131,266.2101,265.9441,266.1806,8931.0
2019-08-05 13:10:00,270.23,270.45,270.12,270.13,5600.0,266.1904,266.4071,266.082,266.0919,5600.0
2019-08-05 13:15:00,270.22,270.48,269.98,270.23,8502.0,266.1806,266.4367,265.9441,266.1904,8502.0
2019-08-05 13:20:00,270.14,270.35,270.07,270.16,3105.0,266.1017,266.3086,266.0328,266.1214,3105.0
2019-08-05 13:25:00,270.09,270.24,269.89,269.99,11988.0,266.0525,266.2003,265.8555,265.954,11988.0
2019-08-05 13:30:00,269.94,270.18,269.82,270.06,12475.0,265.9047,266.1412,265.7865,266.0229,12475.0
2019-08-05 13:35:00,270.15,270.48,270.11,270.48,8652.0,266.1116,266.4367,266.0722,266.4367,8652.0
2019-08-05 13:40:00,270.47,270.48,269.23,269.3,11650.0,266.4268,266.4367,265.2054,265.2743,11650.0
2019-08-05 13:45:00,269.26,269.39,268.95,269.39,7985.0,265.2349,265.363,264.9295,265.363,7985.0
2019-08-05 13:50:00,269.3,269.95,269.19,269.85,33909.0,265.2743,265.9146,265.1659,265.8161,33909.0
2019-08-05 13:55:00,269.81,269.87,269.62,269.62,20144.0,265.7767,265.8358,265.5895,265.5895,20144.0
2019-08-05 14:00:00,269.56,269.91,269.31,269.6,56891.0,265.5304,265.8752,265.2842,265.5698,56891.0
2019-08-05 14:05:00,269.6,269.89,269.58,269.75,22647.0,265.5698,265.8555,265.5501,265.7176,22647.0
2019-08-05 14:10:00,269.74,270.18,269.54,270.03,22402.0,265.7077,266.1412,265.5107,265.9934,22402.0
2019-08-05 14:15:00,270.04,270.34,269.89,270.06,19913.0,266.0032,266.2988,265.8555,266.0229,19913.0
2019-08-05 14:20:00,270.01,270.03,269.56,269.89,25546.0,265.9737,265.9934,265.5304,265.8555,25546.0
2019-08-05 14:25:00,269.95,270.04,268.39,268.48,18343.0,265.9146,266.0032,264.3779,264.4666,18343.0
2019-08-05 14:30:00,268.58,268.59,268.2,268.32,10496.0,264.5651,264.5749,264.1907,264.309,10496.0
2019-08-05 14:35:00,268.4,268.58,267.65,267.66,6928.0,264.3878,264.5651,263.649,263.6588,6928.0
2019-08-05 14:40:00,267.65,267.81,267.11,267.15,11282.0,263.649,263.8066,263.117,263.1564,11282.0
2019-08-05 14:45:00,267.06,267.87,267.05,267.5,11425.0,263.0678,263.8657,263.0579,263.5012,11425.0
2019-08-05 14:50:00,267.38,267.73,267.14,267.15,9872.0,263.383,263.7278,263.1466,263.1564,9872.0
2019-08-05 14:55:00,267.23,267.69,267.12,267.39,13514.0,263.2352,263.6884,263.1269,263.3929,13514.0
2019-08-05 15:00:00,267.52,267.95,266.78,266.81,20605.0,263.5209,263.9445,262.792,262.8215,20605.0
2019-08-05 15:05:00,266.85,266.98,266.49,266.89,22610.0,262.8609,262.989,262.5063,262.9003,22610.0
2019-08-05 15:10:00,266.88,268.48,266.81,268.36,20525.0,262.8905,264.4666,262.8215,264.3484,20525.0
2019-08-05 15:15:00,268.34,268.76,267.78,268.74,17584.0,264.3287,264.7424,263.777,264.7227,17584.0
2019-08-05 15:20:00,268.75,269.16,268.58,268.8,20438.0,264.7325,265.1364,264.5651,264.7818,20438.0
2019-08-05 15:25:00,268.89,269.62,268.66,268.71,21884.0,264.8704,265.5895,264.6439,264.6931,21884.0
2019-08-05 15:30:00,268.65,269.42,268.0,269.23,29670.0,264.634,265.3925,263.9937,265.2054,29670.0
2019-08-05 15:35:00,269.24,270.25,268.96,269.62,26585.0,265.2152,266.2101,264.9394,265.5895,26585.0
2019-08-05 15:40:00,269.73,269.99,269.37,269.86,30450.0,265.6979,265.954,265.3433,265.8259,30450.0
2019-08-05 15:45:00,269.86,269.89,268.72,269.23,40828.0,265.8259,265.8555,264.703,265.2054,40828.0
2019-08-05 15:50:00,269.23,269.23,267.99,268.36,43739.0,265.2054,265.2054,263.9839,264.3484,43739.0
2019-08-05 15:55:00,268.31,268.8,267.93,268.41,80927.0,264.2991,264.7818,263.9248,264.3976,80927.0
2019-08-06 09:30:00,271.4,274.03,270.01,272.7,36422.0,267.3429,269.9336,265.9737,268.6235,36422.0
2019-08-06 09:35:00,272.63,273.05,271.64,272.49,30081.0,268.5545,268.9682,267.5793,268.4166,30081.0
2019-08-06 09:40:00,272.55,273.86,271.87,273.81,30122.0,268.4757,269.7661,267.8059,269.7169,30122.0
2019-08-06 09:45:00,273.86,275.32,273.85,274.91,52769.0,269.7661,271.2043,269.7563,270.8004,52769.0
2019-08-06 09:50:00,275.0,275.98,274.69,275.49,27412.0,270.8891,271.8544,270.5837,271.3718,27412.0
2019-08-06 09:55:00,275.37,277.32,275.37,277.31,29183.0,271.2536,273.1744,271.2536,273.1646,29183.0
2019-08-06 10:00:00,277.12,277.16,275.7,275.81,22526.0,272.9774,273.0168,271.5786,271.687,22526.0
2019-08-06 10:05:00,275.5,275.94,274.62,274.63,11748.0,271.3816,271.815,270.5148,270.5246,11748.0
2019-08-06 10:10:00,274.54,274.65,274.16,274.46,15948.0,270.436,270.5443,270.0617,270.3572,15948.0
2019-08-06 10:15:00,274.47,274.47,273.5,273.5,19869.0,270.367,270.367,269.4115,269.4115,19869.0
2019-08-06 10:20:00,273.5,274.24,273.48,274.24,7916.0,269.4115,270.1405,269.3918,270.1405,7916.0
2019-08-06 10:25:00,274.3,274.39,273.23,273.31,19680.0,270.1996,270.2882,269.1456,269.2244,19680.0
2019-08-06 10:30:00,273.35,274.03,273.35,273.76,6625.0,269.2638,269.9336,269.2638,269.6676,6625.0
2019-08-06 10:35:00,273.74,274.33,273.3,274.33,8242.0,269.6479,270.2291,269.2145,270.2291,8242.0
2019-08-06 10:40:00,274.29,275.01,274.2,274.25,6933.0,270.1897,270.8989,270.1011,270.1503,6933.0
2019-08-06 10:45:00,274.14,274.36,273.43,273.46,9427.0,270.042,270.2587,269.3426,269.3721,9427.0
2019-08-06 10:50:00,273.26,273.34,272.95,273.0,6317.0,269.1751,269.2539,268.8697,268.919,6317.0
2019-08-06 10:55:00,272.74,273.35,272.74,273.17,7549.0,268.6629,269.2638,268.6629,269.0865,7549.0
2019-08-06 11:00:00,273.25,273.36,272.47,272.63,21972.0,269.1653,269.2736,268.3969,268.5545,21972.0
2019-08-06 11:05:00,272.68,273.27,272.68,272.89,8700.0,268.6038,269.185,268.6038,268.8106,8700.0
2019-08-06 11:10:00,272.75,272.76,272.29,272.43,7399.0,268.6727,268.6826,268.2196,268.3575,7399.0
2019-08-06 11:15:00,272.58,272.67,272.19,272.23,8673.0,268.5053,268.5939,268.1211,268.1605,8673.0
2019-08-06 11:20:00,272.22,273.11,272.07,273.1,10997.0,268.1507,269.0274,268.0029,269.0175,10997.0
2019-08-06 11:25:00,273.05,273.5,273.0,273.06,14001.0,268.9682,269.4115,268.919,268.9781,14001.0
2019-08-06 11:30:00,273.06,273.37,272.15,272.64,13749.0,268.9781,269.2835,268.0817,268.5644,13749.0
2019-08-06 11:35:00,272.74,273.01,272.27,272.87,12776.0,268.6629,268.9288,268.1999,268.7909,12776.0
2019-08-06 11:40:00,272.81,273.17,272.52,273.03,22845.0,268.7318,269.0865,268.4462,268.9485,22845.0
2019-08-06 11:45:00,272.99,273.97,272.98,273.97,14763.0,268.9091,269.8745,268.8993,269.8745,14763.0
2019-08-06 11:50:00,273.95,274.0,273.44,273.48,16181.0,269.8548,269.904,269.3524,269.3918,16181.0
2019-08-06 11:55:00,273.36,273.78,273.28,273.75,4104.0,269.2736,269.6873,269.1948,269.6578,4104.0
2019-08-06 12:00:00,273.88,274.19,273.54,273.54,8943.0,269.7858,270.0912,269.4509,269.4509,8943.0
2019-08-06 12:05:00,273.67,273.74,272.78,272.81,11861.0,269.579,269.6479,268.7023,268.7318,11861.0
2019-08-06 12:10:00,272.88,273.11,272.69,272.92,10439.0,268.8008,269.0274,268.6136,268.8402,10439.0
2019-08-06 12:15:00,273.06,273.06,272.69,272.74,3172.0,268.9781,268.9781,268.6136,268.6629,3172.0
2019-08-06 12:20:00,272.8,272.87,272.33,272.33,2950.0,268.722,268.7909,268.259,268.259,2950.0
2019-08-06 12:25:00,272.41,272.56,272.23,272.47,14858.0,268.3378,268.4856,268.1605,268.3969,14858.0
2019-08-06 12:30:00,272.39,272.59,272.17,272.35,5471.0,268.3181,268.5151,268.1014,268.2787,5471.0
2019-08-06 12:35:00,272.37,272.84,272.37,272.84,6425.0,268.2984,268.7614,268.2984,268.7614,6425.0
2019-08-06 12:40:00,272.83,273.04,272.57,272.94,8387.0,268.7515,268.9584,268.4954,268.8599,8387.0
2019-08-06 12:45:00,272.94,272.96,272.38,272.48,10398.0,268.8599,268.8796,268.3083,268.4068,10398.0
2019-08-06 12:50:00,272.42,272.55,272.31,272.55,4506.0,268.3477,268.4757,268.2393,268.4757,4506.0
2019-08-06 12:55:00,272.57,272.8,272.57,272.75,14144.0,268.4954,268.722,268.4954,268.6727,14144.0
2019-08-06 13:00:00,272.76,273.16,272.76,273.16,6288.0,268.6826,269.0766,268.6826,269.0766,6288.0
2019-08-06 13:05:00,273.1,273.71,273.1,273.58,5246.0,269.0175,269.6184,269.0175,269.4903,5246.0
2019-08-06 13:10:00,273.62,273.73,273.46,273.61,3795.0,269.5297,269.6381,269.3721,269.5199,3795.0
2019-08-06 13:15:00,273.69,273.91,273.64,273.64,1900.0,269.5987,269.8154,269.5494,269.5494,1900.0
2019-08-06 13:20:00,273.6,273.88,273.51,273.82,3483.0,269.51,269.7858,269.4214,269.7267,3483.0
2019-08-06 13:25:00,273.87,274.19,273.87,273.9,13468.0,269.776,270.0912,269.776,269.8055,13468.0
2019-08-06 13:30:00,274.04,274.38,273.97,274.38,7882.0,269.9434,270.2784,269.8745,270.2784,7882.0
2019-08-06 13:35:00,274.24,274.5,274.15,274.5,3900.0,270.1405,270.3966,270.0518,270.3966,3900.0
2019-08-06 13:40:00,274.54,274.56,274.22,274.32,5246.0,270.436,270.4557,270.1208,270.2193,5246.0
2019-08-06 13:45:00,274.35,274.6,274.33,274.54,2847.0,270.2488,270.4951,270.2291,270.436,2847.0
2019-08-06 13:50:00,274.55,274.65,274.2,274.47,4557.0,270.4458,270.5443,270.1011,270.367,4557.0
2019-08-06 13:55:00,274.47,274.71,274.41,274.52,6752.0,270.367,270.6034,270.3079,270.4163,6752.0
2019-08-06 14:00:00,274.38,274.55,273.86,273.92,9669.0,270.2784,270.4458,269.7661,269.8252,9669.0
2019-08-06 14:05:00,273.92,274.19,273.62,273.74,7086.0,269.8252,270.0912,269.5297,269.6479,7086.0
2019-08-06 14:10:00,273.77,274.38,273.77,274.3,3297.0,269.6775,270.2784,269.6775,270.1996,3297.0
2019-08-06 14:15:00,274.49,275.28,274.43,275.22,5973.0,270.3867,271.1649,270.3276,271.1058,5973.0
2019-08-06 14:20:00,275.36,275.37,274.74,274.84,4116.0,271.2437,271.2536,270.633,270.7315,4116.0
2019-08-06 14:25:00,274.68,275.21,274.68,275.12,6100.0,270.5739,271.096,270.5739,271.0073,6100.0
2019-08-06 14:30:00,275.13,275.51,274.9,275.44,7481.0,271.0172,271.3915,270.7906,271.3225,7481.0
2019-08-06 14:35:00,275.37,275.37,274.77,274.77,2988.0,271.2536,271.2536,270.6625,270.6625,2988.0
2019-08-06 14:40:00,274.65,275.0,274.56,274.93,3658.0,270.5443,270.8891,270.4557,270.8201,3658.0
2019-08-06 14:45:00,274.8,275.04,274.65,274.67,8514.0,270.6921,270.9285,270.5443,270.564,8514.0
2019-08-06 14:50:00,274.8,274.88,274.34,274.4,4588.0,270.6921,270.7709,270.239,270.2981,4588.0
2019-08-06 14:55:00,274.49,274.63,274.39,274.5,5978.0,270.3867,270.5246,270.2882,270.3966,5978.0
2019-08-06 15:00:00,274.55,274.76,274.34,274.49,7251.0,270.4458,270.6527,270.239,270.3867,7251.0
2019-08-06 15:05:00,274.48,274.81,274.44,274.57,10331.0,270.3769,270.7019,270.3375,270.4655,10331.0
2019-08-06 15:10:00,274.48,274.82,274.31,274.81,8258.0,270.3769,270.7118,270.2094,270.7019,8258.0
2019-08-06 15:15:00,274.85,275.48,274.85,275.45,14717.0,270.7413,271.3619,270.7413,271.3324,14717.0
2019-08-06 15:20:00,275.5,275.74,275.4,275.51,6574.0,271.3816,271.618,271.2831,271.3915,6574.0
2019-08-06 15:25:00,275.47,275.51,274.59,275.05,13086.0,271.3521,271.3915,270.4852,270.9383,13086.0
2019-08-06 15:30:00,275.07,275.31,274.97,275.1,18633.0,270.9581,271.1945,270.8595,270.9876,18633.0
2019-08-06 15:35:00,275.2,275.55,275.12,275.53,12618.0,271.0861,271.4309,271.0073,271.4112,12618.0
2019-08-06 15:40:00,275.5,275.68,275.36,275.67,11047.0,271.3816,271.5589,271.2437,271.5491,11047.0
2019-08-06 15:45:00,275.53,275.89,275.18,275.62,15919.0,271.4112,271.7658,271.0664,271.4998,15919.0
2019-08-06 15:50:00,275.59,275.94,275.28,275.29,26693.0,271.4703,271.815,271.1649,271.1748,26693.0
2019-08-06 15:55:00,275.26,276.06,275.08,275.94,76816.0,271.1452,271.9333,270.9679,271.815,76816.0
2019-08-07 09:30:00,272.36,274.21,272.0,272.66,36342.0,268.2886,270.1109,267.9339,268.5841,36342.0
2019-08-07 09:35:00,272.13,272.54,271.8,272.28,12695.0,268.062,268.4659,267.7369,268.2098,12695.0
2019-08-07 09:40:00,272.2,272.2,270.71,270.95,12367.0,268.131,268.131,266.6632,266.8996,12367.0
2019-08-07 09:45:00,270.47,270.8,269.16,270.02,10459.0,266.4268,266.7519,265.1364,265.9835,10459.0
2019-08-07 09:50:00,269.72,270.98,269.42,270.48,13809.0,265.688,266.9292,265.3925,266.4367,13809.0
2019-08-07 09:55:00,270.7,272.2,270.47,271.61,24505.0,266.6534,268.131,266.4268,267.5498,24505.0
2019-08-07 10:00:00,271.58,272.36,271.46,272.1,12411.0,267.5202,268.2886,267.402,268.0324,12411.0
2019-08-07 10:05:00,272.31,273.02,272.05,272.68,5643.0,268.2393,268.9387,267.9832,268.6038,5643.0
2019-08-07 10:10:00,272.62,273.36,272.46,273.04,11262.0,268.5447,269.2736,268.3871,268.9584,11262.0
2019-08-07 10:15:00,272.94,274.34,272.92,273.99,10900.0,268.8599,270.239,268.8402,269.8942,10900.0
2019-08-07 10:20:00,273.88,274.0,273.44,273.57,5015.0,269.7858,269.904,269.3524,269.4805,5015.0
2019-08-07 10:25:00,273.8,274.07,273.16,273.88,7945.0,269.707,269.973,269.0766,269.7858,7945.0
2019-08-07 10:30:00,273.77,274.84,273.75,274.6,6298.0,269.6775,270.7315,269.6578,270.4951,6298.0
2019-08-07 10:35:00,274.35,275.35,274.35,275.35,15167.0,270.2488,271.2339,270.2488,271.2339,15167.0
2019-08-07 10:40:00,275.06,275.37,274.83,275.05,7741.0,270.9482,271.2536,270.7216,270.9383,7741.0
2019-08-07 10:45:00,274.93,275.29,274.54,275.23,5885.0,270.8201,271.1748,270.436,271.1157,5885.0
2019-08-07 10:50:00,275.23,275.73,275.09,275.57,16900.0,271.1157,271.6082,270.9778,271.4506,16900.0
2019-08-07 10:55:00,275.52,275.56,274.6,275.1,13514.0,271.4013,271.4407,270.4951,270.9876,13514.0
2019-08-07 11:00:00,274.97,275.31,274.59,275.13,16332.0,270.8595,271.1945,270.4852,271.0172,16332.0
2019-08-07 11:05:00,275.05,275.46,274.43,275.46,8640.0,270.9383,271.3422,270.3276,271.3422,8640.0
2019-08-07 11:10:00,275.44,276.36,275.43,276.13,10079.0,271.3225,272.2288,271.3127,272.0022,10079.0
2019-08-07 11:15:00,276.04,276.09,274.77,275.31,17843.0,271.9136,271.9628,270.6625,271.1945,17843.0
2019-08-07 11:20:00,275.23,275.56,274.69,274.76,9619.0,271.1157,271.4407,270.5837,270.6527,9619.0
2019-08-07 11:25:00,274.76,275.04,274.45,274.67,4500.0,270.6527,270.9285,270.3473,270.564,4500.0
2019-08-07 11:30:00,274.71,274.71,273.8,273.96,10655.0,270.6034,270.6034,269.707,269.8646,10655.0
2019-08-07 11:35:00,273.92,274.0,273.61,273.73,7592.0,269.8252,269.904,269.5199,269.6381,7592.0
2019-08-07 11:40:00,273.81,273.81,272.93,273.13,5200.0,269.7169,269.7169,268.85,269.0471,5200.0
2019-08-07 11:45:00,273.15,273.29,272.56,273.11,3000.0,269.0668,269.2047,268.4856,269.0274,3000.0
2019-08-07 11:50:00,272.88,273.26,272.65,272.93,33925.0,268.8008,269.1751,268.5742,268.85,33925.0
2019-08-07 11:55:00,272.96,273.58,272.96,273.11,3205.0,268.8796,269.4903,268.8796,269.0274,3205.0
2019-08-07 12:00:00,273.22,273.24,272.49,272.68,5119.0,269.1357,269.1554,268.4166,268.6038,5119.0
2019-08-07 12:05:00,272.73,272.73,272.16,272.28,3018.0,268.653,268.653,268.0916,268.2098,3018.0
2019-08-07 12:10:00,272.33,272.96,272.18,272.85,4505.0,268.259,268.8796,268.1113,268.7712,4505.0
2019-08-07 12:15:00,272.87,273.34,272.87,273.12,3186.0,268.7909,269.2539,268.7909,269.0372,3186.0
2019-08-07 12:20:00,272.91,272.91,272.25,272.39,2200.0,268.8303,268.8303,268.1802,268.3181,2200.0
2019-08-07 12:25:00,272.37,272.89,272.07,272.77,1859.0,268.2984,268.8106,268.0029,268.6924,1859.0
2019-08-07 12:30:00,272.77,273.42,272.59,273.38,2774.0,268.6924,269.3327,268.5151,269.2933,2774.0
2019-08-07 12:35:00,273.31,273.45,273.19,273.45,2686.0,269.2244,269.3623,269.1062,269.3623,2686.0
2019-08-07 12:40:00,273.4,274.0,273.3,273.86,2495.0,269.313,269.904,269.2145,269.7661,2495.0
2019-08-07 12:45:00,273.91,274.07,273.83,273.84,2224.0,269.8154,269.973,269.7366,269.7464,2224.0
2019-08-07 12:50:00,273.9,274.14,273.89,274.13,2786.0,269.8055,270.042,269.7957,270.0321,2786.0
2019-08-07 12:55:00,274.07,274.12,273.85,274.05,2936.0,269.973,270.0223,269.7563,269.9533,2936.0
2019-08-07 13:00:00,274.42,274.59,274.2,274.39,1828.0,270.3178,270.4852,270.1011,270.2882,1828.0
2019-08-07 13:05:00,274.55,274.55,274.32,274.4,1015.0,270.4458,270.4458,270.2193,270.2981,1015.0
2019-08-07 13:10:00,274.45,274.56,274.12,274.12,1628.0,270.3473,270.4557,270.0223,270.0223,1628.0
2019-08-07 13:15:00,274.08,274.4,274.0,274.39,1235.0,269.9828,270.2981,269.904,270.2882,1235.0
2019-08-07 13:20:00,274.3,274.33,274.07,274.25,1493.0,270.1996,270.2291,269.973,270.1503,1493.0
2019-08-07 13:25:00,274.12,274.12,273.86,274.06,4225.0,270.0223,270.0223,269.7661,269.9631,4225.0
2019-08-07 13:30:00,274.29,274.88,274.12,274.67,3809.0,270.1897,270.7709,270.0223,270.564,3809.0
2019-08-07 13:35:00,274.74,275.23,274.74,275.16,1745.0,270.633,271.1157,270.633,271.0467,1745.0
2019-08-07 13:40:00,275.16,275.75,275.16,275.58,2603.0,271.0467,271.6279,271.0467,271.4604,2603.0
2019-08-07 13:45:00,275.5,276.03,275.49,275.86,2800.0,271.3816,271.9037,271.3718,271.7362,2800.0
2019-08-07 13:50:00,275.98,276.04,275.61,275.68,3118.0,271.8544,271.9136,271.49,271.5589,3118.0
2019-08-07 13:55:00,275.6,275.67,275.02,275.03,3352.0,271.4801,271.5491,270.9088,270.9186,3352.0
2019-08-07 14:00:00,275.0,275.16,274.82,275.03,4809.0,270.8891,271.0467,270.7118,270.9186,4809.0
2019-08-07 14:05:00,275.11,275.84,275.11,275.84,5069.0,270.9975,271.7165,270.9975,271.7165,5069.0
2019-08-07 14:10:00,275.84,275.9,275.27,275.27,6715.0,271.7165,271.7756,271.1551,271.1551,6715.0
2019-08-07 14:15:00,275.29,275.29,274.32,274.33,7369.0,271.1748,271.1748,270.2193,270.2291,7369.0
2019-08-07 14:20:00,274.6,274.75,274.2,274.23,6441.0,270.4951,270.6428,270.1011,270.1306,6441.0
2019-08-07 14:25:00,274.24,275.37,274.19,275.36,5475.0,270.1405,271.2536,270.0912,271.2437,5475.0
2019-08-07 14:30:00,275.25,275.58,275.25,275.45,4591.0,271.1354,271.4604,271.1354,271.3324,4591.0
2019-08-07 14:35:00,275.27,275.32,275.0,275.11,2981.0,271.1551,271.2043,270.8891,270.9975,2981.0
2019-08-07 14:40:00,275.05,276.04,274.99,276.04,3621.0,270.9383,271.9136,270.8792,271.9136,3621.0
2019-08-07 14:45:00,275.99,276.2,275.66,275.66,2628.0,271.8643,272.0712,271.5392,271.5392,2628.0
2019-08-07 14:50:00,275.9,276.13,275.76,275.93,2765.0,271.7756,272.0022,271.6377,271.8052,2765.0
2019-08-07 14:55:00,276.02,276.12,275.65,276.12,2350.0,271.8938,271.9924,271.5294,271.9924,2350.0
2019-08-07 15:00:00,276.12,276.16,275.12,275.34,7095.0,271.9924,272.0318,271.0073,271.224,7095.0
2019-08-07 15:05:00,275.41,275.52,275.24,275.24,4690.0,271.293,271.4013,271.1255,271.1255,4690.0
2019-08-07 15:10:00,275.14,275.39,275.04,275.25,4240.0,271.027,271.2733,270.9285,271.1354,4240.0
2019-08-07 15:15:00,275.29,275.45,275.03,275.45,9318.0,271.1748,271.3324,270.9186,271.3324,9318.0
2019-08-07 15:20:00,275.46,275.7,275.42,275.49,6600.0,271.3422,271.5786,271.3028,271.3718,6600.0
2019-08-07 15:25:00,275.55,275.79,275.36,275.7,4292.0,271.4309,271.6673,271.2437,271.5786,4292.0
2019-08-07 15:30:00,275.77,276.17,275.77,275.93,7588.0,271.6476,272.0416,271.6476,271.8052,7588.0
2019-08-07 15:35:00,275.85,276.17,275.6,276.11,9177.0,271.7264,272.0416,271.4801,271.9825,9177.0
2019-08-07 15:40:00,276.03,276.03,275.19,275.31,7475.0,271.9037,271.9037,271.0763,271.1945,7475.0
2019-08-07 15:45:00,275.29,275.42,274.91,274.91,12942.0,271.1748,271.3028,270.8004,270.8004,12942.0
2019-08-07 15:50:00,274.98,274.98,274.43,274.49,21049.0,270.8694,270.8694,270.3276,270.3867,21049.0
2019-08-07 15:55:00,274.55,275.43,274.46,274.84,57748.0,270.4458,271.3127,270.3572,270.7315,57748.0
2019-08-08 09:30:00,277.44,279.77,277.04,278.2,40701.0,273.2926,275.5878,272.8986,274.0413,40701.0
2019-08-08 09:35:00,277.38,278.42,277.12,277.99,6217.0,273.2335,274.258,272.9774,273.8344,6217.0
2019-08-08 09:40:00,278.02,278.43,277.56,278.25,16003.0,273.864,274.2678,273.4108,274.0905,16003.0
2019-08-08 09:45:00,278.45,278.88,278.15,278.24,5888.0,274.2875,274.7111,273.992,274.0807,5888.0
2019-08-08 09:50:00,278.04,278.17,277.5,278.14,5191.0,273.8837,274.0117,273.3517,273.9822,5191.0
2019-08-08 09:55:00,278.12,278.54,277.77,277.88,6395.0,273.9625,274.3762,273.6177,273.726,6395.0
2019-08-08 10:00:00,277.9,278.07,277.59,277.94,5450.0,273.7457,273.9132,273.4404,273.7851,5450.0
2019-08-08 10:05:00,277.89,278.14,277.48,278.14,5499.0,273.7359,273.9822,273.332,273.9822,5499.0
2019-08-08 10:10:00,278.26,278.49,278.01,278.26,10990.0,274.1004,274.3269,273.8541,274.1004,10990.0
2019-08-08 10:15:00,278.15,278.59,278.07,278.48,11069.0,273.992,274.4254,273.9132,274.3171,11069.0
2019-08-08 10:20:00,278.44,278.67,278.14,278.66,6455.0,274.2777,274.5042,273.9822,274.4944,6455.0
2019-08-08 10:25:00,278.74,279.05,278.62,278.62,7706.0,274.5732,274.8786,274.455,274.455,7706.0
2019-08-08 10:30:00,278.62,278.67,278.25,278.26,9005.0,274.455,274.5042,274.0905,274.1004,9005.0
2019-08-08 10:35:00,278.26,278.37,277.82,278.14,8499.0,274.1004,274.2087,273.6669,273.9822,8499.0
2019-08-08 10:40:00,278.08,278.34,277.89,278.18,6937.0,273.9231,274.1792,273.7359,274.0216,6937.0
2019-08-08 10:45:00,278.3,278.53,277.98,278.08,8440.0,274.1398,274.3663,273.8245,273.9231,8440.0
2019-08-08 10:50:00,278.08,278.47,277.99,278.47,11705.0,273.9231,274.3072,273.8344,274.3072,11705.0
2019-08-08 10:55:00,278.47,278.64,277.83,278.1,15389.0,274.3072,274.4747,273.6768,273.9428,15389.0
2019-08-08 11:00:00,278.05,278.1,277.74,278.06,8492.0,273.8935,273.9428,273.5881,273.9034,8492.0
2019-08-08 11:05:00,277.95,278.24,277.83,277.87,13148.0,273.795,274.0807,273.6768,273.7162,13148.0
2019-08-08 11:10:00,277.87,278.38,277.86,278.32,8645.0,273.7162,274.2186,273.7063,274.1595,8645.0
2019-08-08 11:15:00,278.31,278.96,278.31,278.85,7859.0,274.1496,274.7899,274.1496,274.6815,7859.0
2019-08-08 11:20:00,278.92,279.35,278.85,279.26,5904.0,274.7505,275.1741,274.6815,275.0854,5904.0
2019-08-08 11:25:00,279.21,279.61,279.21,279.44,9997.0,275.0362,275.4302,275.0362,275.2627,9997.0
2019-08-08 11:30:00,279.5,279.57,279.01,279.06,6595.0,275.3218,275.3908,274.8392,274.8884,6595.0
2019-08-08 11:35:00,279.0,279.61,278.94,279.53,3205.0,274.8293,275.4302,274.7702,275.3514,3205.0
2019-08-08 11:40:00,279.57,280.16,279.41,279.99,6560.0,275.3908,275.972,275.2332,275.8045,6560.0
2019-08-08 11:45:00,279.98,280.03,279.72,279.91,3844.0,275.7947,275.8439,275.5385,275.7257,3844.0
2019-08-08 11:50:00,279.87,280.06,279.84,279.93,4924.0,275.6863,275.8735,275.6567,275.7454,4924.0
2019-08-08 11:55:00,279.86,280.09,279.81,279.98,4357.0,275.6764,275.903,275.6272,275.7947,4357.0
2019-08-08 12:00:00,280.09,280.23,279.55,279.57,9286.0,275.903,276.0409,275.3711,275.3908,9286.0
2019-08-08 12:05:00,279.58,280.08,279.52,279.92,9166.0,275.4006,275.8932,275.3415,275.7355,9166.0
2019-08-08 12:10:00,279.8,279.8,279.36,279.36,5063.0,275.6173,275.6173,275.1839,275.1839,5063.0
2019-08-08 12:15:00,279.45,280.01,279.45,279.9,3352.0,275.2726,275.8242,275.2726,275.7158,3352.0
2019-08-08 12:20:00,279.78,280.09,279.77,280.09,5220.0,275.5976,275.903,275.5878,275.903,5220.0
2019-08-08 12:25:00,280.12,280.24,279.89,279.9,3583.0,275.9326,276.0508,275.706,275.7158,3583.0
2019-08-08 12:30:00,279.94,280.27,279.9,280.22,7667.0,275.7553,276.0803,275.7158,276.0311,7667.0
2019-08-08 12:35:00,280.08,280.29,279.92,280.07,8781.0,275.8932,276.1,275.7355,275.8833,8781.0
2019-08-08 12:40:00,280.12,280.44,280.09,280.35,4668.0,275.9326,276.2478,275.903,276.1591,4668.0
2019-08-08 12:45:00,280.48,280.48,280.25,280.27,3336.0,276.2872,276.2872,276.0606,276.0803,3336.0
2019-08-08 12:50:00,280.38,280.96,280.38,280.88,8091.0,276.1887,276.76,276.1887,276.6812,8091.0
2019-08-08 12:55:00,280.91,280.96,280.64,280.73,4300.0,276.7108,276.76,276.4448,276.5334,4300.0
2019-08-08 13:00:00,280.8,280.88,280.61,280.81,4255.0,276.6024,276.6812,276.4152,276.6122,4255.0
2019-08-08 13:05:00,280.77,280.82,280.66,280.82,5985.0,276.5728,276.6221,276.4645,276.6221,5985.0
2019-08-08 13:10:00,280.76,280.89,280.58,280.68,5704.0,276.563,276.691,276.3857,276.4842,5704.0
2019-08-08 13:15:00,280.63,280.7,280.43,280.54,3280.0,276.4349,276.5039,276.2379,276.3463,3280.0
2019-08-08 13:20:00,280.43,280.76,280.34,280.56,5230.0,276.2379,276.563,276.1493,276.366,5230.0
2019-08-08 13:25:00,280.55,280.55,280.14,280.15,3486.0,276.3561,276.3561,275.9523,275.9621,3486.0
2019-08-08 13:30:00,280.07,280.27,280.07,280.26,2941.0,275.8833,276.0803,275.8833,276.0705,2941.0
2019-08-08 13:35:00,280.27,280.41,280.19,280.29,5646.0,276.0803,276.2182,276.0015,276.1,5646.0
2019-08-08 13:40:00,280.33,280.61,280.32,280.53,3602.0,276.1394,276.4152,276.1296,276.3364,3602.0
2019-08-08 13:45:00,280.44,280.61,280.41,280.47,8502.0,276.2478,276.4152,276.2182,276.2773,8502.0
2019-08-08 13:50:00,280.49,280.73,280.45,280.73,4952.0,276.297,276.5334,276.2576,276.5334,4952.0
2019-08-08 13:55:00,280.73,280.89,280.61,280.62,4300.0,276.5334,276.691,276.4152,276.4251,4300.0
2019-08-08 14:00:00,280.52,280.52,279.71,279.71,5004.0,276.3266,276.3266,275.5287,275.5287,5004.0
2019-08-08 14:05:00,279.65,280.04,279.55,279.66,3566.0,275.4696,275.8538,275.3711,275.4794,3566.0
2019-08-08 14:10:00,279.73,280.01,279.72,280.01,24761.0,275.5484,275.8242,275.5385,275.8242,24761.0
2019-08-08 14:15:00,280.04,280.04,279.66,279.66,3192.0,275.8538,275.8538,275.4794,275.4794,3192.0
2019-08-08 14:20:00,279.76,279.88,279.64,279.64,2605.0,275.5779,275.6961,275.4597,275.4597,2605.0
2019-08-08 14:25:00,279.66,279.71,279.44,279.51,3024.0,275.4794,275.5287,275.2627,275.3317,3024.0
2019-08-08 14:30:00,279.53,280.04,279.53,279.83,4445.0,275.3514,275.8538,275.3514,275.6469,4445.0
2019-08-08 14:35:00,279.75,280.02,279.72,280.02,6301.0,275.5681,275.8341,275.5385,275.8341,6301.0
2019-08-08 14:40:00,279.99,280.13,279.93,280.02,5479.0,275.8045,275.9424,275.7454,275.8341,5479.0
2019-08-08 14:45:00,280.1,280.13,279.39,279.39,7458.0,275.9129,275.9424,275.2135,275.2135,7458.0
2019-08-08 14:50:00,279.4,280.02,279.4,279.85,3402.0,275.2233,275.8341,275.2233,275.6666,3402.0
2019-08-08 14:55:00,279.95,280.15,279.84,279.86,4767.0,275.7651,275.9621,275.6567,275.6764,4767.0
2019-08-08 15:00:00,279.82,280.12,279.82,280.02,6075.0,275.637,275.9326,275.637,275.8341,6075.0
2019-08-08 15:05:00,280.09,280.38,279.98,280.22,7019.0,275.903,276.1887,275.7947,276.0311,7019.0
2019-08-08 15:10:00,280.23,280.25,279.72,279.72,6190.0,276.0409,276.0606,275.5385,275.5385,6190.0
2019-08-08 15:15:00,279.71,279.98,279.48,279.9,4480.0,275.5287,275.7947,275.3021,275.7158,4480.0
2019-08-08 15:20:00,279.94,279.95,279.66,279.7,13933.0,275.7553,275.7651,275.4794,275.5188,13933.0
2019-08-08 15:25:00,279.75,279.91,279.44,279.85,8542.0,275.5681,275.7257,275.2627,275.6666,8542.0
2019-08-08 15:30:00,279.79,280.29,279.78,280.24,8609.0,275.6075,276.1,275.5976,276.0508,8609.0
2019-08-08 15:35:00,280.32,280.41,280.18,280.34,6723.0,276.1296,276.2182,275.9917,276.1493,6723.0
2019-08-08 15:40:00,280.4,280.96,280.4,280.86,15912.0,276.2084,276.76,276.2084,276.6615,15912.0
2019-08-08 15:45:00,280.9,281.0,280.58,280.65,6806.0,276.7009,276.7994,276.3857,276.4546,6806.0
2019-08-08 15:50:00,280.69,280.89,280.45,280.63,15490.0,276.494,276.691,276.2576,276.4349,15490.0
2019-08-08 15:55:00,280.63,280.66,280.06,280.52,51341.0,276.4349,276.4645,275.8735,276.3266,51341.0
2019-08-09 09:30:00,278.78,280.96,278.78,280.69,11367.0,274.6126,276.76,274.6126,276.494,11367.0
2019-08-09 09:35:00,280.2,280.2,279.22,279.41,11447.0,276.0114,276.0114,275.046,275.2332,11447.0
2019-08-09 09:40:00,279.8,279.8,279.2,279.41,2523.0,275.6173,275.6173,275.0263,275.2332,2523.0
2019-08-09 09:45:00,279.25,279.82,279.22,279.47,4669.0,275.0756,275.637,275.046,275.2923,4669.0
2019-08-09 09:50:00,279.4,279.64,279.04,279.28,4504.0,275.2233,275.4597,274.8687,275.1051,4504.0
2019-08-09 09:55:00,279.31,279.63,279.13,279.36,6650.0,275.1347,275.4499,274.9574,275.1839,6650.0
2019-08-09 10:00:00,279.56,279.73,279.47,279.56,1640.0,275.3809,275.5484,275.2923,275.3809,1640.0
2019-08-09 10:05:00,279.72,280.02,278.53,278.53,3600.0,275.5385,275.8341,274.3663,274.3663,3600.0
2019-08-09 10:10:00,278.56,279.22,278.56,279.19,2800.0,274.3959,275.046,274.3959,275.0165,2800.0
2019-08-09 10:15:00,279.08,279.42,278.84,279.0,6878.0,274.9081,275.243,274.6717,274.8293,6878.0
2019-08-09 10:20:00,279.09,279.11,278.57,278.88,6550.0,274.918,274.9377,274.4057,274.7111,6550.0
2019-08-09 10:25:00,278.88,279.09,278.39,278.39,4907.0,274.7111,274.918,274.2284,274.2284,4907.0
2019-08-09 10:30:00,278.38,278.71,277.98,278.18,3027.0,274.2186,274.5436,273.8245,274.0216,3027.0
2019-08-09 10:35:00,278.15,278.55,277.97,278.27,3325.0,273.992,274.386,273.8147,274.1102,3325.0
2019-08-09 10:40:00,278.14,278.34,277.97,278.17,3903.0,273.9822,274.1792,273.8147,274.0117,3903.0
2019-08-09 10:45:00,278.06,278.54,278.06,278.44,2658.0,273.9034,274.3762,273.9034,274.2777,2658.0
2019-08-09 10:50:00,278.45,279.14,278.44,279.04,4790.0,274.2875,274.9672,274.2777,274.8687,4790.0
2019-08-09 10:55:00,278.92,279.22,278.92,279.11,3924.0,274.7505,275.046,274.7505,274.9377,3924.0
2019-08-09 11:00:00,279.14,279.4,278.7,278.93,10711.0,274.9672,275.2233,274.5338,274.7603,10711.0
2019-08-09 11:05:00,278.73,278.93,278.39,278.45,3773.0,274.5633,274.7603,274.2284,274.2875,3773.0
2019-08-09 11:10:00,278.49,278.51,278.16,278.41,10909.0,274.3269,274.3466,274.0019,274.2481,10909.0
2019-08-09 11:15:00,278.29,278.58,278.17,278.32,8868.0,274.1299,274.4156,274.0117,274.1595,8868.0
2019-08-09 11:20:00,278.34,278.42,277.45,277.45,4280.0,274.1792,274.258,273.3025,273.3025,4280.0
2019-08-09 11:25:00,277.46,277.61,277.05,277.07,5931.0,273.3123,273.4601,272.9085,272.9282,5931.0
2019-08-09 11:30:00,277.09,277.22,276.95,277.17,7169.0,272.9479,273.0759,272.8099,273.0267,7169.0
2019-08-09 11:35:00,276.98,277.1,276.67,276.78,3790.0,272.8395,272.9577,272.5341,272.6425,3790.0
2019-08-09 11:40:00,276.78,277.06,276.63,276.98,2826.0,272.6425,272.9183,272.4947,272.8395,2826.0
2019-08-09 11:45:00,276.93,277.4,276.92,277.4,2185.0,272.7902,273.2532,272.7804,273.2532,2185.0
2019-08-09 11:50:00,277.34,277.34,276.77,276.77,2300.0,273.1941,273.1941,272.6326,272.6326,2300.0
2019-08-09 11:55:00,276.62,276.9,276.01,276.56,4629.0,272.4849,272.7607,271.884,272.4258,4629.0
2019-08-09 12:00:00,276.58,277.02,276.55,276.99,2635.0,272.4455,272.8789,272.4159,272.8493,2635.0
2019-08-09 12:05:00,276.87,276.97,276.73,276.74,4700.0,272.7311,272.8296,272.5932,272.6031,4700.0
2019-08-09 12:10:00,276.65,276.98,276.59,276.63,3031.0,272.5144,272.8395,272.4553,272.4947,3031.0
2019-08-09 12:15:00,276.6,276.65,275.82,275.89,7304.0,272.4652,272.5144,271.6968,271.7658,7304.0
2019-08-09 12:20:00,275.99,275.99,275.68,275.71,3193.0,271.8643,271.8643,271.5589,271.5885,3193.0
2019-08-09 12:25:00,275.84,276.02,275.65,275.86,6361.0,271.7165,271.8938,271.5294,271.7362,6361.0
2019-08-09 12:30:00,275.94,276.14,275.75,276.07,3865.0,271.815,272.0121,271.6279,271.9431,3865.0
2019-08-09 12:35:00,276.09,276.38,275.9,276.38,3650.0,271.9628,272.2485,271.7756,272.2485,3650.0
2019-08-09 12:40:00,276.27,276.84,276.27,276.82,3018.0,272.1401,272.7016,272.1401,272.6819,3018.0
2019-08-09 12:45:00,276.89,276.95,276.83,276.91,1477.0,272.7508,272.8099,272.6917,272.7705,1477.0
2019-08-09 12:50:00,276.96,278.01,276.85,278.01,3801.0,272.8198,273.8541,272.7114,273.8541,3801.0
2019-08-09 12:55:00,278.18,278.6,277.32,277.51,11251.0,274.0216,274.4353,273.1744,273.3616,11251.0
2019-08-09 13:00:00,277.51,277.67,277.25,277.44,3833.0,273.3616,273.5192,273.1055,273.2926,3833.0
2019-08-09 13:05:00,277.44,277.56,277.27,277.54,1102.0,273.2926,273.4108,273.1252,273.3911,1102.0
2019-08-09 13:10:00,277.49,277.52,277.31,277.41,4927.0,273.3419,273.3714,273.1646,273.2631,4927.0
2019-08-09 13:15:00,277.24,277.67,277.14,277.67,1400.0,273.0956,273.5192,272.9971,273.5192,1400.0
2019-08-09 13:20:00,277.59,278.07,277.47,277.65,3019.0,273.4404,273.9132,273.3222,273.4995,3019.0
2019-08-09 13:25:00,277.75,278.03,277.68,277.9,2900.0,273.598,273.8738,273.529,273.7457,2900.0
2019-08-09 13:30:00,277.97,278.36,277.88,278.21,3200.0,273.8147,274.1989,273.726,274.0511,3200.0
2019-08-09 13:35:00,278.39,278.39,277.94,277.94,5035.0,274.2284,274.2284,273.7851,273.7851,5035.0
2019-08-09 13:40:00,278.0,278.15,277.74,277.79,4375.0,273.8443,273.992,273.5881,273.6374,4375.0
2019-08-09 13:45:00,277.83,277.83,277.56,277.72,1315.0,273.6768,273.6768,273.4108,273.5684,1315.0
2019-08-09 13:50:00,277.65,277.73,277.52,277.54,6424.0,273.4995,273.5783,273.3714,273.3911,6424.0
2019-08-09 13:55:00,277.61,277.64,277.52,277.62,1400.0,273.4601,273.4896,273.3714,273.4699,1400.0
2019-08-09 14:00:00,277.55,277.55,277.32,277.38,2610.0,273.401,273.401,273.1744,273.2335,2610.0
2019-08-09 14:05:00,277.44,277.57,277.39,277.56,3163.0,273.2926,273.4207,273.2434,273.4108,3163.0
2019-08-09 14:10:00,277.55,277.56,277.38,277.44,3912.0,273.401,273.4108,273.2335,273.2926,3912.0
2019-08-09 14:15:00,277.44,277.5,277.31,277.39,3270.0,273.2926,273.3517,273.1646,273.2434,3270.0
2019-08-09 14:20:00,277.32,277.32,277.01,277.14,21731.0,273.1744,273.1744,272.8691,272.9971,21731.0
2019-08-09 14:25:00,277.17,277.38,277.12,277.16,23295.0,273.0267,273.2335,272.9774,273.0168,23295.0
2019-08-09 14:30:00,277.25,277.81,277.14,277.72,8179.0,273.1055,273.6571,272.9971,273.5684,8179.0
2019-08-09 14:35:00,277.75,277.76,277.25,277.46,6101.0,273.598,273.6078,273.1055,273.3123,6101.0
2019-08-09 14:40:00,277.5,277.61,277.47,277.48,3100.0,273.3517,273.4601,273.3222,273.332,3100.0
2019-08-09 14:45:00,277.4,277.54,277.34,277.41,2438.0,273.2532,273.3911,273.1941,273.2631,2438.0
2019-08-09 14:50:00,277.38,277.43,277.21,277.43,2720.0,273.2335,273.2828,273.0661,273.2828,2720.0
2019-08-09 14:55:00,277.45,277.7,277.44,277.61,5484.0,273.3025,273.5487,273.2926,273.4601,5484.0
2019-08-09 15:00:00,277.55,278.03,277.51,278.03,4831.0,273.401,273.8738,273.3616,273.8738,4831.0
2019-08-09 15:05:00,278.04,278.52,278.04,278.38,3340.0,273.8837,274.3565,273.8837,274.2186,3340.0
2019-08-09 15:10:00,278.39,278.55,278.22,278.29,3478.0,274.2284,274.386,274.061,274.1299,3478.0
2019-08-09 15:15:00,278.15,278.15,277.72,277.76,3432.0,273.992,273.992,273.5684,273.6078,3432.0
2019-08-09 15:20:00,277.75,277.85,277.58,277.84,4000.0,273.598,273.6965,273.4305,273.6866,4000.0
2019-08-09 15:25:00,277.85,277.9,277.65,277.66,7086.0,273.6965,273.7457,273.4995,273.5093,7086.0
2019-08-09 15:30:00,277.67,278.42,277.59,278.14,14034.0,273.5192,274.258,273.4404,273.9822,14034.0
2019-08-09 15:35:00,278.15,278.41,277.96,278.06,12170.0,273.992,274.2481,273.8048,273.9034,12170.0
2019-08-09 15:40:00,278.05,278.05,277.56,277.56,9587.0,273.8935,273.8935,273.4108,273.4108,9587.0
2019-08-09 15:45:00,277.57,277.69,277.39,277.4,12234.0,273.4207,273.5389,273.2434,273.2532,12234.0
2019-08-09 15:50:00,277.42,277.6,276.96,276.98,17382.0,273.2729,273.4502,272.8198,272.8395,17382.0
2019-08-09 15:55:00,276.96,276.97,276.32,276.38,66737.0,272.8198,272.8296,272.1894,272.2485,66737.0
2019-08-12 09:30:00,274.73,275.77,274.51,274.89,11669.0,270.6231,271.6476,270.4064,270.7807,11669.0
2019-08-12 09:35:00,275.15,275.15,273.87,274.11,10749.0,271.0369,271.0369,269.776,270.0124,10749.0
2019-08-12 09:40:00,274.12,274.64,273.62,274.63,10768.0,270.0223,270.5345,269.5297,270.5246,10768.0
2019-08-12 09:45:00,274.64,275.2,274.31,274.72,8109.0,270.5345,271.0861,270.2094,270.6133,8109.0
2019-08-12 09:50:00,274.69,275.02,274.08,274.09,5751.0,270.5837,270.9088,269.9828,269.9927,5751.0
2019-08-12 09:55:00,274.11,275.08,273.92,275.08,7131.0,270.0124,270.9679,269.8252,270.9679,7131.0
2019-08-12 10:00:00,275.0,275.25,274.55,274.56,4412.0,270.8891,271.1354,270.4458,270.4557,4412.0
2019-08-12 10:05:00,274.66,274.66,273.82,274.43,5320.0,270.5542,270.5542,269.7267,270.3276,5320.0
2019-08-12 10:10:00,274.4,275.19,274.37,275.09,25495.0,270.2981,271.0763,270.2685,270.9778,25495.0
2019-08-12 10:15:00,275.15,275.58,274.97,275.51,16587.0,271.0369,271.4604,270.8595,271.3915,16587.0
2019-08-12 10:20:00,275.65,276.07,275.43,275.95,3717.0,271.5294,271.9431,271.3127,271.8249,3717.0
2019-08-12 10:25:00,275.97,276.29,275.41,275.48,15931.0,271.8446,272.1598,271.293,271.3619,15931.0
2019-08-12 10:30:00,275.47,275.81,275.31,275.43,33139.0,271.3521,271.687,271.1945,271.3127,33139.0
2019-08-12 10:35:00,275.43,275.62,275.36,275.58,7027.0,271.3127,271.4998,271.2437,271.4604,7027.0
2019-08-12 10:40:00,275.65,275.74,275.25,275.38,11034.0,271.5294,271.618,271.1354,271.2634,11034.0
2019-08-12 10:45:00,275.38,275.4,274.95,275.07,19201.0,271.2634,271.2831,270.8398,270.9581,19201.0
2019-08-12 10:50:00,274.93,275.65,274.93,275.65,15703.0,270.8201,271.5294,270.8201,271.5294,15703.0
2019-08-12 10:55:00,275.64,275.72,275.15,275.25,5261.0,271.5195,271.5983,271.0369,271.1354,5261.0
2019-08-12 11:00:00,275.18,275.35,274.9,275.18,12866.0,271.0664,271.2339,270.7906,271.0664,12866.0
2019-08-12 11:05:00,275.03,275.39,275.02,275.2,12157.0,270.9186,271.2733,270.9088,271.0861,12157.0
2019-08-12 11:10:00,275.1,275.21,274.75,274.91,19325.0,270.9876,271.096,270.6428,270.8004,19325.0
2019-08-12 11:15:00,274.9,275.09,274.89,274.94,6900.0,270.7906,270.9778,270.7807,270.83,6900.0
2019-08-12 11:20:00,274.89,275.33,274.89,275.31,4300.0,270.7807,271.2142,270.7807,271.1945,4300.0
2019-08-12 11:25:00,275.39,275.43,275.28,275.39,3100.0,271.2733,271.3127,271.1649,271.2733,3100.0
2019-08-12 11:30:00,275.35,275.44,274.85,275.0,10731.0,271.2339,271.3225,270.7413,270.8891,10731.0
2019-08-12 11:35:00,275.01,275.18,274.95,274.99,3496.0,270.8989,271.0664,270.8398,270.8792,3496.0
2019-08-12 11:40:00,274.94,275.06,274.85,274.95,9272.0,270.83,270.9482,270.7413,270.8398,9272.0
2019-08-12 11:45:00,274.98,275.01,274.66,274.7,12569.0,270.8694,270.8989,270.5542,270.5936,12569.0
2019-08-12 11:50:00,274.68,274.93,274.62,274.85,12571.0,270.5739,270.8201,270.5148,270.7413,12571.0
2019-08-12 11:55:00,274.81,274.81,274.47,274.47,5026.0,270.7019,270.7019,270.367,270.367,5026.0
2019-08-12 12:00:00,274.43,274.45,274.26,274.31,11173.0,270.3276,270.3473,270.1602,270.2094,11173.0
2019-08-12 12:05:00,274.3,274.47,274.26,274.47,6889.0,270.1996,270.367,270.1602,270.367,6889.0
2019-08-12 12:10:00,274.47,274.75,274.44,274.49,22438.0,270.367,270.6428,270.3375,270.3867,22438.0
2019-08-12 12:15:00,274.45,274.64,274.22,274.64,10138.0,270.3473,270.5345,270.1208,270.5345,10138.0
2019-08-12 12:20:00,274.64,274.68,274.46,274.46,5234.0,270.5345,270.5739,270.3572,270.3572,5234.0
2019-08-12 12:25:00,274.41,274.45,274.23,274.35,4100.0,270.3079,270.3473,270.1306,270.2488,4100.0
2019-08-12 12:30:00,274.33,274.47,274.25,274.35,9190.0,270.2291,270.367,270.1503,270.2488,9190.0
2019-08-12 12:35:00,274.35,274.66,274.35,274.38,9150.0,270.2488,270.5542,270.2488,270.2784,9150.0
2019-08-12 12:40:00,274.33,274.38,273.9,273.91,10154.0,270.2291,270.2784,269.8055,269.8154,10154.0
2019-08-12 12:45:00,273.83,274.15,273.76,274.13,10806.0,269.7366,270.0518,269.6676,270.0321,10806.0
2019-08-12 12:50:00,274.18,274.18,273.82,273.97,8494.0,270.0814,270.0814,269.7267,269.8745,8494.0
2019-08-12 12:55:00,273.9,274.33,273.89,274.05,4317.0,269.8055,270.2291,269.7957,269.9533,4317.0
2019-08-12 13:00:00,274.01,274.09,273.83,273.85,8972.0,269.9139,269.9927,269.7366,269.7563,8972.0
2019-08-12 13:05:00,273.86,274.18,273.83,273.93,7707.0,269.7661,270.0814,269.7366,269.8351,7707.0
2019-08-12 13:10:00,274.06,274.06,273.78,273.83,2925.0,269.9631,269.9631,269.6873,269.7366,2925.0
2019-08-12 13:15:00,273.77,273.79,273.2,273.31,3654.0,269.6775,269.6972,269.116,269.2244,3654.0
2019-08-12 13:20:00,273.31,273.55,273.31,273.47,4718.0,269.2244,269.4608,269.2244,269.382,4718.0
2019-08-12 13:25:00,273.53,273.57,273.45,273.54,3293.0,269.4411,269.4805,269.3623,269.4509,3293.0
2019-08-12 13:30:00,273.42,273.42,273.14,273.3,4700.0,269.3327,269.3327,269.0569,269.2145,4700.0
2019-08-12 13:35:00,273.3,273.3,272.73,272.74,4765.0,269.2145,269.2145,268.653,268.6629,4765.0
2019-08-12 13:40:00,272.75,272.84,272.38,272.39,4617.0,268.6727,268.7614,268.3083,268.3181,4617.0
2019-08-12 13:45:00,272.46,272.55,272.28,272.32,4056.0,268.3871,268.4757,268.2098,268.2492,4056.0
2019-08-12 13:50:00,272.28,272.28,272.05,272.23,5028.0,268.2098,268.2098,267.9832,268.1605,5028.0
2019-08-12 13:55:00,272.25,272.41,272.13,272.4,4733.0,268.1802,268.3378,268.062,268.328,4733.0
2019-08-12 14:00:00,272.32,272.51,272.04,272.51,5661.0,268.2492,268.4363,267.9733,268.4363,5661.0
2019-08-12 14:05:00,272.45,272.86,272.31,272.69,5486.0,268.3772,268.7811,268.2393,268.6136,5486.0
2019-08-12 14:10:00,272.65,272.85,272.62,272.83,3035.0,268.5742,268.7712,268.5447,268.7515,3035.0
2019-08-12 14:15:00,272.83,272.84,272.14,272.14,3900.0,268.7515,268.7614,268.0719,268.0719,3900.0
2019-08-12 14:20:00,272.06,272.18,272.05,272.17,3812.0,267.993,268.1113,267.9832,268.1014,3812.0
2019-08-12 14:25:00,272.17,272.17,271.77,271.78,6228.0,268.1014,268.1014,267.7074,267.7172,6228.0
2019-08-12 14:30:00,271.79,272.19,271.79,272.18,4134.0,267.7271,268.1211,267.7271,268.1113,4134.0
2019-08-12 14:35:00,272.28,272.28,272.03,272.08,3672.0,268.2098,268.2098,267.9635,268.0127,3672.0
2019-08-12 14:40:00,271.98,271.98,271.18,271.4,6489.0,267.9142,267.9142,267.1262,267.3429,6489.0
2019-08-12 14:45:00,271.39,271.71,271.24,271.38,4506.0,267.3331,267.6483,267.1853,267.3232,4506.0
2019-08-12 14:50:00,271.48,271.72,271.27,271.35,7000.0,267.4217,267.6581,267.2149,267.2937,7000.0
2019-08-12 14:55:00,271.43,271.51,270.98,271.39,6700.0,267.3725,267.4513,266.9292,267.3331,6700.0
2019-08-12 15:00:00,271.41,272.07,271.41,271.71,4718.0,267.3528,268.0029,267.3528,267.6483,4718.0
2019-08-12 15:05:00,271.67,271.96,271.47,271.86,5507.0,267.6089,267.8945,267.4119,267.796,5507.0
2019-08-12 15:10:00,271.66,271.72,271.47,271.51,5070.0,267.599,267.6581,267.4119,267.4513,5070.0
2019-08-12 15:15:00,271.59,271.74,271.37,271.71,11640.0,267.5301,267.6778,267.3134,267.6483,11640.0
2019-08-12 15:20:00,271.67,271.84,271.42,271.53,4274.0,267.6089,267.7763,267.3626,267.471,4274.0
2019-08-12 15:25:00,271.6,271.82,271.55,271.72,4469.0,267.5399,267.7566,267.4907,267.6581,4469.0
2019-08-12 15:30:00,271.69,272.02,271.69,271.69,2577.0,267.6286,267.9536,267.6286,267.6286,2577.0
2019-08-12 15:35:00,271.82,271.99,271.69,271.99,1955.0,267.7566,267.9241,267.6286,267.9241,1955.0
2019-08-12 15:40:00,272.11,272.21,271.83,272.21,1415.0,268.0423,268.1408,267.7665,268.1408,1415.0
2019-08-12 15:45:00,272.34,272.39,271.69,272.17,12934.0,268.2689,268.3181,267.6286,268.1014,12934.0
2019-08-12 15:50:00,272.15,272.39,272.0,272.3,16509.0,268.0817,268.3181,267.9339,268.2295,16509.0
2019-08-12 15:55:00,272.25,272.26,271.94,272.05,46137.0,268.1802,268.1901,267.8748,267.9832,46137.0
2019-08-13 09:30:00,272.07,272.56,270.27,271.97,55893.0,268.0029,268.4856,266.2298,267.9044,55893.0
2019-08-13 09:35:00,272.1,275.28,272.09,274.6,20321.0,268.0324,271.1649,268.0226,270.4951,20321.0
2019-08-13 09:40:00,274.44,274.68,273.56,274.66,17388.0,270.3375,270.5739,269.4706,270.5542,17388.0
2019-08-13 09:45:00,274.43,276.0,274.26,275.1,75003.0,270.3276,271.8741,270.1602,270.9876,75003.0
2019-08-13 09:50:00,275.23,275.34,274.31,274.53,45721.0,271.1157,271.224,270.2094,270.4261,45721.0
2019-08-13 09:55:00,274.37,275.34,274.36,275.34,35568.0,270.2685,271.224,270.2587,271.224,35568.0
2019-08-13 10:00:00,275.85,276.57,275.4,276.02,23958.0,271.7264,272.4356,271.2831,271.8938,23958.0
2019-08-13 10:05:00,276.04,276.23,275.29,275.91,40645.0,271.9136,272.1007,271.1748,271.7855,40645.0
2019-08-13 10:10:00,276.02,276.58,275.41,276.4,14768.0,271.8938,272.4455,271.293,272.2682,14768.0
2019-08-13 10:15:00,276.52,278.0,276.52,277.96,11255.0,272.3864,273.8443,272.3864,273.8048,11255.0
2019-08-13 10:20:00,277.88,277.88,276.93,277.57,9470.0,273.726,273.726,272.7902,273.4207,9470.0
2019-08-13 10:25:00,277.65,278.06,277.33,277.52,18455.0,273.4995,273.9034,273.1843,273.3714,18455.0
2019-08-13 10:30:00,277.51,277.63,276.76,276.87,7580.0,273.3616,273.4798,272.6228,272.7311,7580.0
2019-08-13 10:35:00,276.78,276.95,276.31,276.7,9818.0,272.6425,272.8099,272.1795,272.5637,9818.0
2019-08-13 10:40:00,276.61,276.69,276.15,276.43,33304.0,272.475,272.5538,272.0219,272.2977,33304.0
2019-08-13 10:45:00,276.31,276.53,275.21,275.54,32632.0,272.1795,272.3962,271.096,271.421,32632.0
2019-08-13 10:50:00,275.64,275.69,275.27,275.32,18737.0,271.5195,271.5688,271.1551,271.2043,18737.0
2019-08-13 10:55:00,275.33,275.57,275.0,275.09,18985.0,271.2142,271.4506,270.8891,270.9778,18985.0
2019-08-13 11:00:00,275.05,276.13,275.02,276.13,20157.0,270.9383,272.0022,270.9088,272.0022,20157.0
2019-08-13 11:05:00,276.03,276.12,275.19,275.41,34524.0,271.9037,271.9924,271.0763,271.293,34524.0
2019-08-13 11:10:00,275.52,275.82,275.16,275.7,40950.0,271.4013,271.6968,271.0467,271.5786,40950.0
2019-08-13 11:15:00,275.69,276.02,275.04,275.04,13677.0,271.5688,271.8938,270.9285,270.9285,13677.0
2019-08-13 11:20:00,275.21,275.38,274.8,274.85,11697.0,271.096,271.2634,270.6921,270.7413,11697.0
2019-08-13 11:25:00,274.83,275.08,274.68,274.82,12957.0,270.7216,270.9679,270.5739,270.7118,12957.0
2019-08-13 11:30:00,274.91,274.94,274.64,274.73,5327.0,270.8004,270.83,270.5345,270.6231,5327.0
2019-08-13 11:35:00,274.77,275.53,274.77,275.46,12790.0,270.6625,271.4112,270.6625,271.3422,12790.0
2019-08-13 11:40:00,275.5,275.77,275.5,275.75,8250.0,271.3816,271.6476,271.3816,271.6279,8250.0
2019-08-13 11:45:00,275.99,276.21,275.82,275.82,7232.0,271.8643,272.081,271.6968,271.6968,7232.0
2019-08-13 11:50:00,275.95,276.04,275.44,275.69,5775.0,271.8249,271.9136,271.3225,271.5688,5775.0
2019-08-13 11:55:00,275.7,275.9,275.19,275.28,28746.0,271.5786,271.7756,271.0763,271.1649,28746.0
2019-08-13 12:00:00,275.27,276.32,275.2,276.19,7308.0,271.1551,272.1894,271.0861,272.0613,7308.0
2019-08-13 12:05:00,276.13,276.48,275.83,275.95,10685.0,272.0022,272.347,271.7067,271.8249,10685.0
2019-08-13 12:10:00,276.0,276.0,275.29,275.51,15393.0,271.8741,271.8741,271.1748,271.3915,15393.0
2019-08-13 12:15:00,275.58,275.86,275.2,275.76,29488.0,271.4604,271.7362,271.0861,271.6377,29488.0
2019-08-13 12:20:00,275.78,276.1,275.71,275.94,4645.0,271.6574,271.9727,271.5885,271.815,4645.0
2019-08-13 12:25:00,275.88,275.89,275.54,275.55,14220.0,271.7559,271.7658,271.421,271.4309,14220.0
2019-08-13 12:30:00,275.63,275.64,275.01,275.1,8253.0,271.5097,271.5195,270.8989,270.9876,8253.0
2019-08-13 12:35:00,275.17,275.19,274.69,275.03,9698.0,271.0566,271.0763,270.5837,270.9186,9698.0
2019-08-13 12:40:00,275.05,275.32,274.94,275.22,11559.0,270.9383,271.2043,270.83,271.1058,11559.0
2019-08-13 12:45:00,275.19,275.34,275.09,275.17,4323.0,271.0763,271.224,270.9778,271.0566,4323.0
2019-08-13 12:50:00,275.19,275.19,274.86,275.0,8909.0,271.0763,271.0763,270.7512,270.8891,8909.0
2019-08-13 12:55:00,274.91,274.91,274.61,274.88,2788.0,270.8004,270.8004,270.5049,270.7709,2788.0
2019-08-13 13:00:00,274.86,275.09,274.56,275.09,5525.0,270.7512,270.9778,270.4557,270.9778,5525.0
2019-08-13 13:05:00,275.19,275.27,274.91,275.06,12246.0,271.0763,271.1551,270.8004,270.9482,12246.0
2019-08-13 13:10:00,275.12,275.57,275.05,275.55,10000.0,271.0073,271.4506,270.9383,271.4309,10000.0
2019-08-13 13:15:00,275.65,275.77,274.38,274.39,8777.0,271.5294,271.6476,270.2784,270.2882,8777.0
2019-08-13 13:20:00,274.26,274.53,274.23,274.53,1747.0,270.1602,270.4261,270.1306,270.4261,1747.0
2019-08-13 13:25:00,274.55,274.87,274.47,274.87,3901.0,270.4458,270.761,270.367,270.761,3901.0
2019-08-13 13:30:00,274.85,275.09,274.76,275.09,3546.0,270.7413,270.9778,270.6527,270.9778,3546.0
2019-08-13 13:35:00,275.06,275.38,275.06,275.09,4057.0,270.9482,271.2634,270.9482,270.9778,4057.0
2019-08-13 13:40:00,274.98,275.4,274.97,275.36,6488.0,270.8694,271.2831,270.8595,271.2437,6488.0
2019-08-13 13:45:00,275.3,275.53,275.3,275.41,2665.0,271.1846,271.4112,271.1846,271.293,2665.0
2019-08-13 13:50:00,275.4,275.44,274.95,275.03,13894.0,271.2831,271.3225,270.8398,270.9186,13894.0
2019-08-13 13:55:00,274.98,275.11,274.96,275.01,2750.0,270.8694,270.9975,270.8497,270.8989,2750.0
2019-08-13 14:00:00,275.02,275.11,274.79,275.08,13424.0,270.9088,270.9975,270.6822,270.9679,13424.0
2019-08-13 14:05:00,275.08,275.39,275.0,275.1,13374.0,270.9679,271.2733,270.8891,270.9876,13374.0
2019-08-13 14:10:00,275.1,275.18,274.94,274.97,12852.0,270.9876,271.0664,270.83,270.8595,12852.0
2019-08-13 14:15:00,274.96,275.13,274.96,275.02,9994.0,270.8497,271.0172,270.8497,270.9088,9994.0
2019-08-13 14:20:00,275.02,275.54,275.01,275.32,14267.0,270.9088,271.421,270.8989,271.2043,14267.0
2019-08-13 14:25:00,275.32,275.94,275.28,275.76,6374.0,271.2043,271.815,271.1649,271.6377,6374.0
2019-08-13 14:30:00,275.81,275.94,275.47,275.62,9305.0,271.687,271.815,271.3521,271.4998,9305.0
2019-08-13 14:35:00,275.69,275.77,275.58,275.7,8699.0,271.5688,271.6476,271.4604,271.5786,8699.0
2019-08-13 14:40:00,275.64,275.84,275.61,275.74,4920.0,271.5195,271.7165,271.49,271.618,4920.0
2019-08-13 14:45:00,275.76,275.81,275.4,275.4,8308.0,271.6377,271.687,271.2831,271.2831,8308.0
2019-08-13 14:50:00,275.44,275.79,275.44,275.6,7225.0,271.3225,271.6673,271.3225,271.4801,7225.0
2019-08-13 14:55:00,275.62,275.67,275.42,275.54,6329.0,271.4998,271.5491,271.3028,271.421,6329.0
2019-08-13 15:00:00,275.49,275.66,275.28,275.4,4835.0,271.3718,271.5392,271.1649,271.2831,4835.0
2019-08-13 15:05:00,275.47,275.47,275.01,275.32,4518.0,271.3521,271.3521,270.8989,271.2043,4518.0
2019-08-13 15:10:00,275.4,275.44,275.24,275.43,5581.0,271.2831,271.3225,271.1255,271.3127,5581.0
2019-08-13 15:15:00,275.53,275.7,275.35,275.7,6017.0,271.4112,271.5786,271.2339,271.5786,6017.0
2019-08-13 15:20:00,275.75,275.76,275.39,275.47,5412.0,271.6279,271.6377,271.2733,271.3521,5412.0
2019-08-13 15:25:00,275.49,275.58,275.23,275.56,4233.0,271.3718,271.4604,271.1157,271.4407,4233.0
2019-08-13 15:30:00,275.52,275.53,275.14,275.14,8116.0,271.4013,271.4112,271.027,271.027,8116.0
2019-08-13 15:35:00,275.22,275.44,275.13,275.32,4573.0,271.1058,271.3225,271.0172,271.2043,4573.0
2019-08-13 15:40:00,275.24,275.31,275.07,275.15,8429.0,271.1255,271.1945,270.9581,271.0369,8429.0
2019-08-13 15:45:00,275.17,275.17,274.96,275.11,10255.0,271.0566,271.0566,270.8497,270.9975,10255.0
2019-08-13 15:50:00,275.13,275.58,275.11,275.58,19884.0,271.0172,271.4604,270.9975,271.4604,19884.0
2019-08-13 15:55:00,275.52,275.59,274.77,275.22,32229.0,271.4013,271.4703,270.6625,271.1058,32229.0
2019-08-14 09:30:00,272.64,273.36,271.8,273.29,43014.0,268.5644,269.2736,267.7369,269.2047,43014.0
2019-08-14 09:35:00,273.57,274.21,272.91,274.03,46007.0,269.4805,270.1109,268.8303,269.9336,46007.0
2019-08-14 09:40:00,273.81,274.3,273.67,274.01,16926.0,269.7169,270.1996,269.579,269.9139,16926.0
2019-08-14 09:45:00,274.13,274.29,273.51,273.92,29473.0,270.0321,270.1897,269.4214,269.8252,29473.0
2019-08-14 09:50:00,273.9,274.61,273.74,274.39,6997.0,269.8055,270.5049,269.6479,270.2882,6997.0
2019-08-14 09:55:00,274.41,274.63,274.12,274.13,6000.0,270.3079,270.5246,270.0223,270.0321,6000.0
2019-08-14 10:00:00,274.14,274.31,273.73,274.08,26727.0,270.042,270.2094,269.6381,269.9828,26727.0
2019-08-14 10:05:00,274.0,274.1,273.4,273.86,23844.0,269.904,270.0026,269.313,269.7661,23844.0
2019-08-14 10:10:00,273.78,273.79,273.23,273.47,3106.0,269.6873,269.6972,269.1456,269.382,3106.0
2019-08-14 10:15:00,273.44,273.92,273.25,273.37,10613.0,269.3524,269.8252,269.1653,269.2835,10613.0
2019-08-14 10:20:00,273.22,273.9,273.2,273.88,9974.0,269.1357,269.8055,269.116,269.7858,9974.0
2019-08-14 10:25:00,274.05,274.05,273.28,273.61,10349.0,269.9533,269.9533,269.1948,269.5199,10349.0
2019-08-14 10:30:00,273.6,273.6,273.34,273.5,6218.0,269.51,269.51,269.2539,269.4115,6218.0
2019-08-14 10:35:00,273.59,273.65,273.35,273.42,9109.0,269.5002,269.5593,269.2638,269.3327,9109.0
2019-08-14 10:40:00,273.37,274.29,273.21,274.07,19671.0,269.2835,270.1897,269.1259,269.973,19671.0
2019-08-14 10:45:00,273.99,274.2,273.5,273.55,11159.0,269.8942,270.1011,269.4115,269.4608,11159.0
2019-08-14 10:50:00,273.62,274.82,273.59,274.63,10264.0,269.5297,270.7118,269.5002,270.5246,10264.0
2019-08-14 10:55:00,274.69,275.3,274.23,274.23,16600.0,270.5837,271.1846,270.1306,270.1306,16600.0
2019-08-14 11:00:00,274.22,274.38,273.85,273.85,20014.0,270.1208,270.2784,269.7563,269.7563,20014.0
2019-08-14 11:05:00,273.76,273.78,273.3,273.35,11223.0,269.6676,269.6873,269.2145,269.2638,11223.0
2019-08-14 11:10:00,273.25,273.28,272.61,272.69,36781.0,269.1653,269.1948,268.5348,268.6136,36781.0
2019-08-14 11:15:00,272.7,273.36,272.66,273.05,19034.0,268.6235,269.2736,268.5841,268.9682,19034.0
2019-08-14 11:20:00,273.08,273.72,272.99,273.67,8497.0,268.9978,269.6282,268.9091,269.579,8497.0
2019-08-14 11:25:00,273.74,273.74,273.31,273.43,6292.0,269.6479,269.6479,269.2244,269.3426,6292.0
2019-08-14 11:30:00,273.48,273.7,273.38,273.68,14850.0,269.3918,269.6085,269.2933,269.5888,14850.0
2019-08-14 11:35:00,273.57,273.71,273.11,273.33,21101.0,269.4805,269.6184,269.0274,269.2441,21101.0
2019-08-14 11:40:00,273.36,273.39,273.09,273.38,9026.0,269.2736,269.3032,269.0076,269.2933,9026.0
2019-08-14 11:45:00,273.24,273.42,273.0,273.29,15533.0,269.1554,269.3327,268.919,269.2047,15533.0
2019-08-14 11:50:00,273.22,273.47,272.96,273.28,8353.0,269.1357,269.382,268.8796,269.1948,8353.0
2019-08-14 11:55:00,273.13,273.28,272.98,273.28,13305.0,269.0471,269.1948,268.8993,269.1948,13305.0
2019-08-14 12:00:00,273.22,273.24,272.87,272.92,31671.0,269.1357,269.1554,268.7909,268.8402,31671.0
2019-08-14 12:05:00,273.0,273.12,272.63,272.78,29322.0,268.919,269.0372,268.5545,268.7023,29322.0
2019-08-14 12:10:00,272.75,273.25,272.46,273.17,29952.0,268.6727,269.1653,268.3871,269.0865,29952.0
2019-08-14 12:15:00,273.12,273.27,272.9,273.16,18722.0,269.0372,269.185,268.8205,269.0766,18722.0
2019-08-14 12:20:00,273.13,273.25,272.88,273.11,11308.0,269.0471,269.1653,268.8008,269.0274,11308.0
2019-08-14 12:25:00,273.1,273.13,272.68,272.92,18780.0,269.0175,269.0471,268.6038,268.8402,18780.0
2019-08-14 12:30:00,272.94,273.5,272.94,273.36,8139.0,268.8599,269.4115,268.8599,269.2736,8139.0
2019-08-14 12:35:00,273.33,273.44,272.99,273.44,12418.0,269.2441,269.3524,268.9091,269.3524,12418.0
2019-08-14 12:40:00,273.38,273.53,273.15,273.44,20043.0,269.2933,269.4411,269.0668,269.3524,20043.0
2019-08-14 12:45:00,273.45,273.56,273.01,273.11,12268.0,269.3623,269.4706,268.9288,269.0274,12268.0
2019-08-14 12:50:00,273.11,273.38,272.97,273.11,21413.0,269.0274,269.2933,268.8894,269.0274,21413.0
2019-08-14 12:55:00,273.15,273.32,272.7,273.0,24922.0,269.0668,269.2342,268.6235,268.919,24922.0
2019-08-14 13:00:00,273.0,273.13,271.97,272.0,25495.0,268.919,269.0471,267.9044,267.9339,25495.0
2019-08-14 13:05:00,271.94,272.39,271.92,272.25,12615.0,267.8748,268.3181,267.8551,268.1802,12615.0
2019-08-14 13:10:00,272.25,272.75,272.24,272.67,11115.0,268.1802,268.6727,268.1704,268.5939,11115.0
2019-08-14 13:15:00,272.74,272.74,271.91,271.91,8004.0,268.6629,268.6629,267.8453,267.8453,8004.0
2019-08-14 13:20:00,271.95,272.65,271.87,272.65,4732.0,267.8847,268.5742,267.8059,268.5742,4732.0
2019-08-14 13:25:00,272.69,273.18,272.55,272.62,4928.0,268.6136,269.0963,268.4757,268.5447,4928.0
2019-08-14 13:30:00,272.68,272.71,272.22,272.37,3105.0,268.6038,268.6333,268.1507,268.2984,3105.0
2019-08-14 13:35:00,272.42,272.95,272.36,272.63,2500.0,268.3477,268.8697,268.2886,268.5545,2500.0
2019-08-14 13:40:00,272.81,273.3,272.81,273.13,2700.0,268.7318,269.2145,268.7318,269.0471,2700.0
2019-08-14 13:45:00,273.2,273.26,273.0,273.18,9151.0,269.116,269.1751,268.919,269.0963,9151.0
2019-08-14 13:50:00,273.28,273.47,273.05,273.25,7227.0,269.1948,269.382,268.9682,269.1653,7227.0
2019-08-14 13:55:00,273.11,273.24,272.89,272.89,11194.0,269.0274,269.1554,268.8106,268.8106,11194.0
2019-08-14 14:00:00,272.86,272.87,272.37,272.51,9184.0,268.7811,268.7909,268.2984,268.4363,9184.0
2019-08-14 14:05:00,272.67,272.93,272.57,272.77,8460.0,268.5939,268.85,268.4954,268.6924,8460.0
2019-08-14 14:10:00,272.87,273.0,272.78,272.88,3500.0,268.7909,268.919,268.7023,268.8008,3500.0
2019-08-14 14:15:00,272.8,272.94,272.65,272.75,3009.0,268.722,268.8599,268.5742,268.6727,3009.0
2019-08-14 14:20:00,272.67,272.67,271.9,271.93,3843.0,268.5939,268.5939,267.8354,267.865,3843.0
2019-08-14 14:25:00,271.81,272.09,271.74,271.89,8345.0,267.7468,268.0226,267.6778,267.8256,8345.0
2019-08-14 14:30:00,271.96,272.18,271.67,271.76,12926.0,267.8945,268.1113,267.6089,267.6975,12926.0
2019-08-14 14:35:00,271.69,271.69,271.0,271.07,2867.0,267.6286,267.6286,266.9489,267.0178,2867.0
2019-08-14 14:40:00,271.14,271.14,270.63,270.89,7737.0,267.0868,267.0868,266.5844,266.8405,7737.0
2019-08-14 14:45:00,270.95,271.17,270.74,270.95,11204.0,266.8996,267.1164,266.6928,266.8996,11204.0
2019-08-14 14:50:00,270.97,271.58,270.8,271.53,5714.0,266.9193,267.5202,266.7519,267.471,5714.0
2019-08-14 14:55:00,271.51,271.57,271.28,271.47,5228.0,267.4513,267.5104,267.2247,267.4119,5228.0
2019-08-14 15:00:00,271.29,272.2,271.08,272.02,8321.0,267.2346,268.131,267.0277,267.9536,8321.0
2019-08-14 15:05:00,272.01,272.13,271.83,271.91,6477.0,267.9438,268.062,267.7665,267.8453,6477.0
2019-08-14 15:10:00,271.96,272.07,271.24,271.24,6752.0,267.8945,268.0029,267.1853,267.1853,6752.0
2019-08-14 15:15:00,271.16,271.27,270.69,270.71,11579.0,267.1065,267.2149,266.6435,266.6632,11579.0
2019-08-14 15:20:00,270.71,270.78,269.78,269.88,13156.0,266.6632,266.7322,265.7471,265.8456,13156.0
2019-08-14 15:25:00,269.99,271.99,269.99,271.48,9596.0,265.954,267.9241,265.954,267.4217,9596.0
2019-08-14 15:30:00,270.7,270.7,269.97,270.33,8080.0,266.6534,266.6534,265.9343,266.2889,8080.0
2019-08-14 15:35:00,270.62,270.76,270.09,270.45,11214.0,266.5746,266.7125,266.0525,266.4071,11214.0
2019-08-14 15:40:00,270.38,270.5,269.4,270.07,16142.0,266.3382,266.4564,265.3728,266.0328,16142.0
2019-08-14 15:45:00,270.18,270.52,269.86,269.86,16010.0,266.1412,266.4761,265.8259,265.8259,16010.0
2019-08-14 15:50:00,269.85,270.77,269.75,270.74,28498.0,265.8161,266.7223,265.7176,266.6928,28498.0
2019-08-14 15:55:00,270.7,270.78,269.37,269.37,45013.0,266.6534,266.7322,265.3433,265.3433,45013.0
2019-08-15 09:30:00,274.66,275.99,272.51,272.98,63169.0,270.5542,271.8643,268.4363,268.8993,63169.0
2019-08-15 09:35:00,273.31,273.87,271.21,272.15,22747.0,269.2244,269.776,267.1558,268.0817,22747.0
2019-08-15 09:40:00,272.29,273.69,271.78,273.19,19448.0,268.2196,269.5987,267.7172,269.1062,19448.0
2019-08-15 09:45:00,273.49,274.48,273.16,274.16,16498.0,269.4017,270.3769,269.0766,270.0617,16498.0
2019-08-15 09:50:00,274.12,274.55,273.46,273.59,29624.0,270.0223,270.4458,269.3721,269.5002,29624.0
2019-08-15 09:55:00,273.71,274.16,273.37,273.64,11489.0,269.6184,270.0617,269.2835,269.5494,11489.0
2019-08-15 10:00:00,273.73,274.42,273.57,274.26,24467.0,269.6381,270.3178,269.4805,270.1602,24467.0
2019-08-15 10:05:00,274.12,274.63,273.64,274.56,25637.0,270.0223,270.5246,269.5494,270.4557,25637.0
2019-08-15 10:10:00,274.57,275.36,274.57,274.8,11660.0,270.4655,271.2437,270.4655,270.6921,11660.0
2019-08-15 10:15:00,274.75,275.17,274.75,275.17,8758.0,270.6428,271.0566,270.6428,271.0566,8758.0
2019-08-15 10:20:00,275.11,275.43,274.82,275.43,9896.0,270.9975,271.3127,270.7118,271.3127,9896.0
2019-08-15 10:25:00,275.51,275.79,274.67,274.74,10645.0,271.3915,271.6673,270.564,270.633,10645.0
2019-08-15 10:30:00,274.74,275.22,274.38,275.22,14860.0,270.633,271.1058,270.2784,271.1058,14860.0
2019-08-15 10:35:00,275.17,275.84,274.94,274.94,8236.0,271.0566,271.7165,270.83,270.83,8236.0
2019-08-15 10:40:00,274.66,274.81,274.45,274.75,7608.0,270.5542,270.7019,270.3473,270.6428,7608.0
2019-08-15 10:45:00,275.03,275.12,274.44,274.78,12947.0,270.9186,271.0073,270.3375,270.6724,12947.0
2019-08-15 10:50:00,274.73,275.3,274.66,275.16,5039.0,270.6231,271.1846,270.5542,271.0467,5039.0
2019-08-15 10:55:00,275.19,275.2,274.66,274.72,8330.0,271.0763,271.0861,270.5542,270.6133,8330.0
2019-08-15 11:00:00,274.72,274.73,274.09,274.11,12396.0,270.6133,270.6231,269.9927,270.0124,12396.0
2019-08-15 11:05:00,273.99,274.06,273.29,273.29,7037.0,269.8942,269.9631,269.2047,269.2047,7037.0
2019-08-15 11:10:00,273.41,273.5,273.0,273.11,9608.0,269.3229,269.4115,268.919,269.0274,9608.0
2019-08-15 11:15:00,273.1,273.43,273.0,273.0,7830.0,269.0175,269.3426,268.919,268.919,7830.0
2019-08-15 11:20:00,272.78,272.78,272.29,272.6,9205.0,268.7023,268.7023,268.2196,268.525,9205.0
2019-08-15 11:25:00,272.6,272.77,272.26,272.53,14911.0,268.525,268.6924,268.1901,268.456,14911.0
2019-08-15 11:30:00,272.65,273.07,272.37,272.52,24494.0,268.5742,268.9879,268.2984,268.4462,24494.0
2019-08-15 11:35:00,272.56,272.61,272.29,272.45,29422.0,268.4856,268.5348,268.2196,268.3772,29422.0
2019-08-15 11:40:00,272.46,272.52,272.27,272.47,5804.0,268.3871,268.4462,268.1999,268.3969,5804.0
2019-08-15 11:45:00,272.48,272.7,272.39,272.53,6960.0,268.4068,268.6235,268.3181,268.456,6960.0
2019-08-15 11:50:00,272.56,272.94,272.56,272.82,10545.0,268.4856,268.8599,268.4856,268.7417,10545.0
2019-08-15 11:55:00,272.75,273.23,272.67,272.95,27067.0,268.6727,269.1456,268.5939,268.8697,27067.0
2019-08-15 12:00:00,273.04,273.13,272.73,273.13,7097.0,268.9584,269.0471,268.653,269.0471,7097.0
2019-08-15 12:05:00,273.08,273.44,273.07,273.32,9521.0,268.9978,269.3524,268.9879,269.2342,9521.0
2019-08-15 12:10:00,273.23,273.48,273.23,273.42,3508.0,269.1456,269.3918,269.1456,269.3327,3508.0
2019-08-15 12:15:00,273.41,273.51,273.15,273.3,25781.0,269.3229,269.4214,269.0668,269.2145,25781.0
2019-08-15 12:20:00,273.34,273.47,273.1,273.15,4837.0,269.2539,269.382,269.0175,269.0668,4837.0
2019-08-15 12:25:00,273.1,273.12,272.89,272.93,3118.0,269.0175,269.0372,268.8106,268.85,3118.0
2019-08-15 12:30:00,272.9,273.16,272.84,273.16,6264.0,268.8205,269.0766,268.7614,269.0766,6264.0
2019-08-15 12:35:00,273.26,273.35,272.74,272.82,5055.0,269.1751,269.2638,268.6629,268.7417,5055.0
2019-08-15 12:40:00,272.76,272.79,272.58,272.62,4446.0,268.6826,268.7121,268.5053,268.5447,4446.0
2019-08-15 12:45:00,272.71,272.82,272.59,272.78,6546.0,268.6333,268.7417,268.5151,268.7023,6546.0
2019-08-15 12:50:00,272.81,273.19,272.81,272.93,7544.0,268.7318,269.1062,268.7318,268.85,7544.0
2019-08-15 12:55:00,272.88,273.21,272.74,273.07,3297.0,268.8008,269.1259,268.6629,268.9879,3297.0
2019-08-15 13:00:00,273.02,273.18,272.88,273.1,6367.0,268.9387,269.0963,268.8008,269.0175,6367.0
2019-08-15 13:05:00,273.03,273.35,273.03,273.3,3582.0,268.9485,269.2638,268.9485,269.2145,3582.0
2019-08-15 13:10:00,273.19,273.27,273.07,273.11,5108.0,269.1062,269.185,268.9879,269.0274,5108.0
2019-08-15 13:15:00,273.15,273.38,273.11,273.37,7352.0,269.0668,269.2933,269.0274,269.2835,7352.0
2019-08-15 13:20:00,273.46,273.66,273.12,273.12,11887.0,269.3721,269.5691,269.0372,269.0372,11887.0
2019-08-15 13:25:00,272.99,273.05,272.52,272.64,6132.0,268.9091,268.9682,268.4462,268.5644,6132.0
2019-08-15 13:30:00,272.59,272.84,272.59,272.76,2914.0,268.5151,268.7614,268.5151,268.6826,2914.0
2019-08-15 13:35:00,272.83,272.83,272.41,272.73,7561.0,268.7515,268.7515,268.3378,268.653,7561.0
2019-08-15 13:40:00,272.72,272.92,272.6,272.72,12327.0,268.6432,268.8402,268.525,268.6432,12327.0
2019-08-15 13:45:00,272.64,272.73,271.7,271.86,6286.0,268.5644,268.653,267.6384,267.796,6286.0
2019-08-15 13:50:00,271.82,271.94,270.87,271.05,12039.0,267.7566,267.8748,266.8208,266.9981,12039.0
2019-08-15 13:55:00,271.05,271.28,270.76,271.28,9588.0,266.9981,267.2247,266.7125,267.2247,9588.0
2019-08-15 14:00:00,271.2,271.69,270.87,271.27,7711.0,267.1459,267.6286,266.8208,267.2149,7711.0
2019-08-15 14:05:00,271.69,272.38,271.56,272.38,4522.0,267.6286,268.3083,267.5005,268.3083,4522.0
2019-08-15 14:10:00,272.3,273.41,272.3,273.25,10997.0,268.2295,269.3229,268.2295,269.1653,10997.0
2019-08-15 14:15:00,273.16,273.16,272.75,272.75,4434.0,269.0766,269.0766,268.6727,268.6727,4434.0
2019-08-15 14:20:00,272.9,273.54,272.9,273.47,23463.0,268.8205,269.4509,268.8205,269.382,23463.0
2019-08-15 14:25:00,273.5,273.66,273.4,273.57,8363.0,269.4115,269.5691,269.313,269.4805,8363.0
2019-08-15 14:30:00,273.49,273.67,273.3,273.62,18294.0,269.4017,269.579,269.2145,269.5297,18294.0
2019-08-15 14:35:00,273.69,273.79,273.29,273.55,21151.0,269.5987,269.6972,269.2047,269.4608,21151.0
2019-08-15 14:40:00,273.61,273.89,273.45,273.83,8378.0,269.5199,269.7957,269.3623,269.7366,8378.0
2019-08-15 14:45:00,273.72,274.01,273.46,273.46,10619.0,269.6282,269.9139,269.3721,269.3721,10619.0
2019-08-15 14:50:00,273.25,273.31,272.72,273.21,5142.0,269.1653,269.2244,268.6432,269.1259,5142.0
2019-08-15 14:55:00,273.11,273.21,273.02,273.13,5396.0,269.0274,269.1259,268.9387,269.0471,5396.0
2019-08-15 15:00:00,273.11,273.74,273.1,273.69,4580.0,269.0274,269.6479,269.0175,269.5987,4580.0
2019-08-15 15:05:00,273.72,273.97,273.71,273.9,6789.0,269.6282,269.8745,269.6184,269.8055,6789.0
2019-08-15 15:10:00,273.84,274.0,273.65,273.66,12637.0,269.7464,269.904,269.5593,269.5691,12637.0
2019-08-15 15:15:00,273.62,273.65,273.28,273.5,5631.0,269.5297,269.5593,269.1948,269.4115,5631.0
2019-08-15 15:20:00,273.41,273.59,273.14,273.29,8235.0,269.3229,269.5002,269.0569,269.2047,8235.0
2019-08-15 15:25:00,273.34,273.45,273.26,273.3,11567.0,269.2539,269.3623,269.1751,269.2145,11567.0
2019-08-15 15:30:00,273.3,273.65,273.25,273.56,11345.0,269.2145,269.5593,269.1653,269.4706,11345.0
2019-08-15 15:35:00,273.53,273.66,273.26,273.44,7625.0,269.4411,269.5691,269.1751,269.3524,7625.0
2019-08-15 15:40:00,273.51,273.63,273.13,273.51,13548.0,269.4214,269.5396,269.0471,269.4214,13548.0
2019-08-15 15:45:00,273.58,273.95,273.52,273.81,11074.0,269.4903,269.8548,269.4312,269.7169,11074.0
2019-08-15 15:50:00,273.83,274.49,273.83,274.36,46793.0,269.7366,270.3867,269.7366,270.2587,46793.0
2019-08-15 15:55:00,274.27,274.42,273.24,273.39,50656.0,270.17,270.3178,269.1554,269.3032,50656.0
2019-08-16 09:30:00,276.59,277.35,275.52,276.62,102293.0,272.4553,273.204,271.4013,272.4849,102293.0
2019-08-16 09:35:00,276.55,276.55,274.78,275.36,22666.0,272.4159,272.4159,270.6724,271.2437,22666.0
2019-08-16 09:40:00,275.37,275.39,274.25,274.25,15369.0,271.2536,271.2733,270.1503,270.1503,15369.0
2019-08-16 09:45:00,274.28,274.99,274.27,274.97,15245.0,270.1799,270.8792,270.17,270.8595,15245.0
2019-08-16 09:50:00,275.15,275.53,274.92,275.52,24057.0,271.0369,271.4112,270.8103,271.4013,24057.0
2019-08-16 09:55:00,275.34,275.35,274.79,274.93,7926.0,271.224,271.2339,270.6822,270.8201,7926.0
2019-08-16 10:00:00,274.53,275.44,274.53,275.29,4000.0,270.4261,271.3225,270.4261,271.1748,4000.0
2019-08-16 10:05:00,275.27,275.27,274.76,275.1,5945.0,271.1551,271.1551,270.6527,270.9876,5945.0
2019-08-16 10:10:00,275.17,275.3,274.85,275.28,7698.0,271.0566,271.1846,270.7413,271.1649,7698.0
2019-08-16 10:15:00,275.2,275.24,274.9,275.11,4675.0,271.0861,271.1255,270.7906,270.9975,4675.0
2019-08-16 10:20:00,275.2,276.45,275.19,276.2,5717.0,271.0861,272.3174,271.0763,272.0712,5717.0
2019-08-16 10:25:00,276.41,276.6,275.54,275.7,3625.0,272.278,272.4652,271.421,271.5786,3625.0
2019-08-16 10:30:00,275.61,275.61,274.86,274.89,7139.0,271.49,271.49,270.7512,270.7807,7139.0
2019-08-16 10:35:00,274.88,275.34,274.88,275.24,3215.0,270.7709,271.224,270.7709,271.1255,3215.0
2019-08-16 10:40:00,275.28,275.89,275.28,275.88,2626.0,271.1649,271.7658,271.1649,271.7559,2626.0
2019-08-16 10:45:00,275.84,276.48,275.81,276.23,6630.0,271.7165,272.347,271.687,272.1007,6630.0
2019-08-16 10:50:00,276.32,276.4,275.93,275.93,4145.0,272.1894,272.2682,271.8052,271.8052,4145.0
2019-08-16 10:55:00,275.93,276.65,275.87,276.65,3600.0,271.8052,272.5144,271.7461,272.5144,3600.0
2019-08-16 11:00:00,276.58,276.59,276.39,276.58,3299.0,272.4455,272.4553,272.2583,272.4455,3299.0
2019-08-16 11:05:00,276.61,276.71,276.49,276.6,1300.0,272.475,272.5735,272.3568,272.4652,1300.0
2019-08-16 11:10:00,276.34,276.35,276.16,276.35,5001.0,272.2091,272.2189,272.0318,272.2189,5001.0
2019-08-16 11:15:00,276.39,276.5,276.02,276.41,13105.0,272.2583,272.3667,271.8938,272.278,13105.0
2019-08-16 11:20:00,276.53,276.88,276.52,276.79,6814.0,272.3962,272.741,272.3864,272.6523,6814.0
2019-08-16 11:25:00,276.87,276.87,276.55,276.67,4428.0,272.7311,272.7311,272.4159,272.5341,4428.0
2019-08-16 11:30:00,276.6,276.64,276.25,276.64,2989.0,272.4652,272.5046,272.1204,272.5046,2989.0
2019-08-16 11:35:00,276.65,276.75,276.36,276.37,3950.0,272.5144,272.6129,272.2288,272.2386,3950.0
2019-08-16 11:40:00,276.46,276.7,276.32,276.44,5798.0,272.3273,272.5637,272.1894,272.3076,5798.0
2019-08-16 11:45:00,276.44,276.89,276.25,276.89,6606.0,272.3076,272.7508,272.1204,272.7508,6606.0
2019-08-16 11:50:00,276.85,277.07,276.85,276.92,9098.0,272.7114,272.9282,272.7114,272.7804,9098.0
2019-08-16 11:55:00,276.88,276.98,276.6,276.65,4151.0,272.741,272.8395,272.4652,272.5144,4151.0
2019-08-16 12:00:00,276.51,276.57,276.18,276.19,2551.0,272.3765,272.4356,272.0515,272.0613,2551.0
2019-08-16 12:05:00,276.24,276.24,276.1,276.1,800.0,272.1106,272.1106,271.9727,271.9727,800.0
2019-08-16 12:10:00,276.01,276.19,275.95,276.05,2791.0,271.884,272.0613,271.8249,271.9234,2791.0
2019-08-16 12:15:00,276.17,276.17,275.8,275.85,1910.0,272.0416,272.0416,271.6771,271.7264,1910.0
2019-08-16 12:20:00,276.06,276.09,275.93,275.93,1100.0,271.9333,271.9628,271.8052,271.8052,1100.0
2019-08-16 12:25:00,275.99,276.09,275.99,276.05,1412.0,271.8643,271.9628,271.8643,271.9234,1412.0
2019-08-16 12:30:00,276.04,276.14,275.98,276.13,2263.0,271.9136,272.0121,271.8544,272.0022,2263.0
2019-08-16 12:35:00,276.13,276.33,276.05,276.3,1800.0,272.0022,272.1992,271.9234,272.1697,1800.0
2019-08-16 12:40:00,276.33,276.33,275.97,276.12,2558.0,272.1992,272.1992,271.8446,271.9924,2558.0
2019-08-16 12:45:00,276.11,276.28,276.08,276.14,2996.0,271.9825,272.15,271.953,272.0121,2996.0
2019-08-16 12:50:00,276.17,276.22,276.04,276.07,2066.0,272.0416,272.0909,271.9136,271.9431,2066.0
2019-08-16 12:55:00,276.13,276.2,276.05,276.11,3010.0,272.0022,272.0712,271.9234,271.9825,3010.0
2019-08-16 13:00:00,276.08,276.36,276.08,276.36,1727.0,271.953,272.2288,271.953,272.2288,1727.0
2019-08-16 13:05:00,276.36,276.41,276.3,276.3,4685.0,272.2288,272.278,272.1697,272.1697,4685.0
2019-08-16 13:10:00,276.29,276.29,275.86,275.87,4643.0,272.1598,272.1598,271.7362,271.7461,4643.0
2019-08-16 13:15:00,275.78,276.1,275.74,276.09,4476.0,271.6574,271.9727,271.618,271.9628,4476.0
2019-08-16 13:20:00,276.11,276.2,276.07,276.1,2900.0,271.9825,272.0712,271.9431,271.9727,2900.0
2019-08-16 13:25:00,276.08,276.19,276.05,276.09,4726.0,271.953,272.0613,271.9234,271.9628,4726.0
2019-08-16 13:30:00,276.0,276.12,276.0,276.11,1586.0,271.8741,271.9924,271.8741,271.9825,1586.0
2019-08-16 13:35:00,276.09,276.09,275.94,275.95,1777.0,271.9628,271.9628,271.815,271.8249,1777.0
2019-08-16 13:40:00,276.03,276.05,275.81,275.81,2798.0,271.9037,271.9234,271.687,271.687,2798.0
2019-08-16 13:45:00,275.69,275.7,275.54,275.54,1989.0,271.5688,271.5786,271.421,271.421,1989.0
2019-08-16 13:50:00,275.59,275.74,275.54,275.74,2897.0,271.4703,271.618,271.421,271.618,2897.0
2019-08-16 13:55:00,275.71,275.73,275.6,275.62,6199.0,271.5885,271.6082,271.4801,271.4998,6199.0
2019-08-16 14:00:00,275.6,275.63,275.31,275.53,4983.0,271.4801,271.5097,271.1945,271.4112,4983.0
2019-08-16 14:05:00,275.51,275.52,275.24,275.24,2972.0,271.3915,271.4013,271.1255,271.1255,2972.0
2019-08-16 14:10:00,275.22,275.58,275.17,275.58,3755.0,271.1058,271.4604,271.0566,271.4604,3755.0
2019-08-16 14:15:00,275.54,275.73,275.51,275.52,4406.0,271.421,271.6082,271.3915,271.4013,4406.0
2019-08-16 14:20:00,275.64,275.83,275.64,275.67,5015.0,271.5195,271.7067,271.5195,271.5491,5015.0
2019-08-16 14:25:00,275.69,275.73,275.45,275.61,4222.0,271.5688,271.6082,271.3324,271.49,4222.0
2019-08-16 14:30:00,275.67,275.88,275.5,275.88,2828.0,271.5491,271.7559,271.3816,271.7559,2828.0
2019-08-16 14:35:00,275.91,276.02,275.63,275.63,5022.0,271.7855,271.8938,271.5097,271.5097,5022.0
2019-08-16 14:40:00,275.62,275.64,275.36,275.36,2191.0,271.4998,271.5195,271.2437,271.2437,2191.0
2019-08-16 14:45:00,275.36,275.43,275.31,275.35,4116.0,271.2437,271.3127,271.1945,271.2339,4116.0
2019-08-16 14:50:00,275.39,275.59,275.23,275.55,4096.0,271.2733,271.4703,271.1157,271.4309,4096.0
2019-08-16 14:55:00,275.46,275.79,275.44,275.63,2400.0,271.3422,271.6673,271.3225,271.5097,2400.0
2019-08-16 15:00:00,275.61,275.97,275.55,275.97,3000.0,271.49,271.8446,271.4309,271.8446,3000.0
2019-08-16 15:05:00,276.08,276.08,275.81,275.83,7092.0,271.953,271.953,271.687,271.7067,7092.0
2019-08-16 15:10:00,275.86,275.93,275.78,275.9,3395.0,271.7362,271.8052,271.6574,271.7756,3395.0
2019-08-16 15:15:00,275.95,275.98,275.79,275.93,3503.0,271.8249,271.8544,271.6673,271.8052,3503.0
2019-08-16 15:20:00,275.94,275.98,275.48,275.58,3628.0,271.815,271.8544,271.3619,271.4604,3628.0
2019-08-16 15:25:00,275.51,275.61,275.38,275.54,4329.0,271.3915,271.49,271.2634,271.421,4329.0
2019-08-16 15:30:00,275.48,275.71,275.45,275.5,13080.0,271.3619,271.5885,271.3324,271.3816,13080.0
2019-08-16 15:35:00,275.52,275.62,275.42,275.52,5718.0,271.4013,271.4998,271.3028,271.4013,5718.0
2019-08-16 15:40:00,275.52,276.13,275.49,276.1,8285.0,271.4013,272.0022,271.3718,271.9727,8285.0
2019-08-16 15:45:00,276.13,276.15,275.93,276.02,8319.0,272.0022,272.0219,271.8052,271.8938,8319.0
2019-08-16 15:50:00,276.01,276.72,275.94,276.38,32685.0,271.884,272.5834,271.815,272.2485,32685.0
2019-08-16 15:55:00,276.38,276.73,276.05,276.15,49570.0,272.2485,272.5932,271.9234,272.0219,49570.0
2019-08-19 09:30:00,278.6,279.15,277.83,278.22,39762.0,274.4353,274.9771,273.6768,274.061,39762.0
2019-08-19 09:35:00,278.17,278.42,277.56,277.88,9185.0,274.0117,274.258,273.4108,273.726,9185.0
2019-08-19 09:40:00,277.77,278.09,277.59,277.9,19781.0,273.6177,273.9329,273.4404,273.7457,19781.0
2019-08-19 09:45:00,277.84,277.85,276.92,276.92,8727.0,273.6866,273.6965,272.7804,272.7804,8727.0
2019-08-19 09:50:00,277.0,277.08,276.83,276.91,3525.0,272.8592,272.938,272.6917,272.7705,3525.0
2019-08-19 09:55:00,276.77,277.1,276.62,276.83,6798.0,272.6326,272.9577,272.4849,272.6917,6798.0
2019-08-19 10:00:00,276.84,276.84,276.38,276.54,5627.0,272.7016,272.7016,272.2485,272.4061,5627.0
2019-08-19 10:05:00,276.42,276.9,276.02,276.9,9722.0,272.2879,272.7607,271.8938,272.7607,9722.0
2019-08-19 10:10:00,277.02,277.08,276.81,277.06,5691.0,272.8789,272.938,272.672,272.9183,5691.0
2019-08-19 10:15:00,277.19,278.07,277.19,278.06,3444.0,273.0464,273.9132,273.0464,273.9034,3444.0
2019-08-19 10:20:00,277.97,278.1,277.74,278.0,4198.0,273.8147,273.9428,273.5881,273.8443,4198.0
2019-08-19 10:25:00,278.14,278.32,278.11,278.23,3653.0,273.9822,274.1595,273.9526,274.0708,3653.0
2019-08-19 10:30:00,278.12,278.26,277.91,278.25,5605.0,273.9625,274.1004,273.7556,274.0905,5605.0
2019-08-19 10:35:00,278.28,278.28,277.97,277.97,8046.0,274.1201,274.1201,273.8147,273.8147,8046.0
2019-08-19 10:40:00,278.03,278.17,277.81,277.89,3834.0,273.8738,274.0117,273.6571,273.7359,3834.0
2019-08-19 10:45:00,277.92,278.3,277.69,278.3,4117.0,273.7654,274.1398,273.5389,274.1398,4117.0
2019-08-19 10:50:00,278.31,278.31,278.0,278.07,5285.0,274.1496,274.1496,273.8443,273.9132,5285.0
2019-08-19 10:55:00,278.11,278.18,277.97,277.97,5654.0,273.9526,274.0216,273.8147,273.8147,5654.0
2019-08-19 11:00:00,278.05,278.48,278.05,278.48,6123.0,273.8935,274.3171,273.8935,274.3171,6123.0
2019-08-19 11:05:00,278.53,278.74,278.51,278.69,3613.0,274.3663,274.5732,274.3466,274.5239,3613.0
2019-08-19 11:10:00,278.7,278.97,278.7,278.97,4050.0,274.5338,274.7998,274.5338,274.7998,4050.0
2019-08-19 11:15:00,278.97,279.31,278.97,279.08,14177.0,274.7998,275.1347,274.7998,274.9081,14177.0
2019-08-19 11:20:00,279.11,279.11,278.79,278.95,2098.0,274.9377,274.9377,274.6224,274.78,2098.0
2019-08-19 11:25:00,278.97,279.02,278.71,278.83,3515.0,274.7998,274.849,274.5436,274.6618,3515.0
2019-08-19 11:30:00,278.8,279.4,278.66,279.3,3395.0,274.6323,275.2233,274.4944,275.1248,3395.0
2019-08-19 11:35:00,279.21,279.41,279.21,279.41,2759.0,275.0362,275.2332,275.0362,275.2332,2759.0
2019-08-19 11:40:00,279.46,279.54,279.32,279.48,3500.0,275.2824,275.3612,275.1445,275.3021,3500.0
2019-08-19 11:45:00,279.48,279.48,278.94,279.02,8369.0,275.3021,275.3021,274.7702,274.849,8369.0
2019-08-19 11:50:00,279.06,279.21,278.8,278.91,2523.0,274.8884,275.0362,274.6323,274.7406,2523.0
2019-08-19 11:55:00,278.88,279.12,278.75,278.75,3959.0,274.7111,274.9475,274.583,274.583,3959.0
2019-08-19 12:00:00,278.75,278.81,278.35,278.56,6374.0,274.583,274.6421,274.189,274.3959,6374.0
2019-08-19 12:05:00,278.57,278.87,278.52,278.87,3367.0,274.4057,274.7012,274.3565,274.7012,3367.0
2019-08-19 12:10:00,278.9,278.9,278.62,278.71,4235.0,274.7308,274.7308,274.455,274.5436,4235.0
2019-08-19 12:15:00,278.74,278.81,278.67,278.81,3334.0,274.5732,274.6421,274.5042,274.6421,3334.0
2019-08-19 12:20:00,278.83,278.94,278.71,278.72,4800.0,274.6618,274.7702,274.5436,274.5535,4800.0
2019-08-19 12:25:00,278.71,278.71,278.56,278.58,3220.0,274.5436,274.5436,274.3959,274.4156,3220.0
2019-08-19 12:30:00,278.61,278.61,278.25,278.25,1300.0,274.4451,274.4451,274.0905,274.0905,1300.0
2019-08-19 12:35:00,278.22,278.58,278.19,278.58,4255.0,274.061,274.4156,274.0314,274.4156,4255.0
2019-08-19 12:40:00,278.65,278.65,278.43,278.51,2500.0,274.4845,274.4845,274.2678,274.3466,2500.0
2019-08-19 12:45:00,278.56,278.78,278.56,278.69,1900.0,274.3959,274.6126,274.3959,274.5239,1900.0
2019-08-19 12:50:00,278.7,278.75,278.67,278.71,2000.0,274.5338,274.583,274.5042,274.5436,2000.0
2019-08-19 12:55:00,278.78,279.0,278.73,278.96,3747.0,274.6126,274.8293,274.5633,274.7899,3747.0
2019-08-19 13:00:00,278.91,278.91,278.69,278.87,3304.0,274.7406,274.7406,274.5239,274.7012,3304.0
2019-08-19 13:05:00,278.89,279.17,278.85,279.05,4334.0,274.7209,274.9968,274.6815,274.8786,4334.0
2019-08-19 13:10:00,279.13,279.16,278.9,279.14,3902.0,274.9574,274.9869,274.7308,274.9672,3902.0
2019-08-19 13:15:00,279.17,279.21,279.0,279.2,3508.0,274.9968,275.0362,274.8293,275.0263,3508.0
2019-08-19 13:20:00,279.29,279.41,279.19,279.23,3803.0,275.115,275.2332,275.0165,275.0559,3803.0
2019-08-19 13:25:00,279.12,279.41,279.06,279.41,2781.0,274.9475,275.2332,274.8884,275.2332,2781.0
2019-08-19 13:30:00,279.4,279.41,279.0,279.03,7847.0,275.2233,275.2332,274.8293,274.8589,7847.0
2019-08-19 13:35:00,279.06,279.1,278.94,278.96,4272.0,274.8884,274.9278,274.7702,274.7899,4272.0
2019-08-19 13:40:00,278.89,278.92,278.84,278.86,3005.0,274.7209,274.7505,274.6717,274.6914,3005.0
2019-08-19 13:45:00,278.89,278.9,278.61,278.72,2972.0,274.7209,274.7308,274.4451,274.5535,2972.0
2019-08-19 13:50:00,278.72,278.78,278.65,278.77,3527.0,274.5535,274.6126,274.4845,274.6027,3527.0
2019-08-19 13:55:00,278.76,278.76,278.68,278.73,1800.0,274.5929,274.5929,274.5141,274.5633,1800.0
2019-08-19 14:00:00,278.68,278.68,278.29,278.51,3148.0,274.5141,274.5141,274.1299,274.3466,3148.0
2019-08-19 14:05:00,278.58,278.94,278.58,278.81,3330.0,274.4156,274.7702,274.4156,274.6421,3330.0
2019-08-19 14:10:00,278.82,278.88,278.62,278.67,2500.0,274.652,274.7111,274.455,274.5042,2500.0
2019-08-19 14:15:00,278.72,278.84,278.64,278.65,5833.0,274.5535,274.6717,274.4747,274.4845,5833.0
2019-08-19 14:20:00,278.66,278.7,278.6,278.63,3268.0,274.4944,274.5338,274.4353,274.4648,3268.0
2019-08-19 14:25:00,278.64,278.97,278.63,278.91,10521.0,274.4747,274.7998,274.4648,274.7406,10521.0
2019-08-19 14:30:00,278.9,279.03,278.73,279.03,5115.0,274.7308,274.8589,274.5633,274.8589,5115.0
2019-08-19 14:35:00,279.06,279.38,279.06,279.29,5692.0,274.8884,275.2036,274.8884,275.115,5692.0
2019-08-19 14:40:00,279.34,279.56,279.32,279.55,3900.0,275.1642,275.3809,275.1445,275.3711,3900.0
2019-08-19 14:45:00,279.49,279.61,279.48,279.52,3387.0,275.312,275.4302,275.3021,275.3415,3387.0
2019-08-19 14:50:00,279.59,279.83,279.59,279.76,7112.0,275.4105,275.6469,275.4105,275.5779,7112.0
2019-08-19 14:55:00,279.73,279.76,279.37,279.61,11067.0,275.5484,275.5779,275.1938,275.4302,11067.0
2019-08-19 15:00:00,279.67,279.79,279.56,279.66,7302.0,275.4893,275.6075,275.3809,275.4794,7302.0
2019-08-19 15:05:00,279.71,279.87,279.6,279.81,6303.0,275.5287,275.6863,275.4203,275.6272,6303.0
2019-08-19 15:10:00,279.75,279.8,279.52,279.65,11699.0,275.5681,275.6173,275.3415,275.4696,11699.0
2019-08-19 15:15:00,279.7,279.7,279.57,279.64,3780.0,275.5188,275.5188,275.3908,275.4597,3780.0
2019-08-19 15:20:00,279.6,279.76,279.47,279.67,9411.0,275.4203,275.5779,275.2923,275.4893,9411.0
2019-08-19 15:25:00,279.73,279.85,279.65,279.76,13353.0,275.5484,275.6666,275.4696,275.5779,13353.0
2019-08-19 15:30:00,279.76,279.81,279.52,279.78,12956.0,275.5779,275.6272,275.3415,275.5976,12956.0
2019-08-19 15:35:00,279.76,280.1,279.67,280.03,13528.0,275.5779,275.9129,275.4893,275.8439,13528.0
2019-08-19 15:40:00,280.01,280.2,279.96,280.2,17312.0,275.8242,276.0114,275.775,276.0114,17312.0
2019-08-19 15:45:00,280.14,280.17,279.83,279.85,12948.0,275.9523,275.9818,275.6469,275.6666,12948.0
2019-08-19 15:50:00,279.86,279.87,279.54,279.82,33504.0,275.6764,275.6863,275.3612,275.637,33504.0
2019-08-19 15:55:00,279.85,280.04,279.31,279.36,58554.0,275.6666,275.8538,275.1347,275.1839,58554.0
2019-08-20 09:30:00,278.0,279.41,277.72,278.34,19807.0,273.8443,275.2332,273.5684,274.1792,19807.0
2019-08-20 09:35:00,278.33,278.33,277.46,277.94,3604.0,274.1693,274.1693,273.3123,273.7851,3604.0
2019-08-20 09:40:00,278.03,278.34,277.76,277.96,8513.0,273.8738,274.1792,273.6078,273.8048,8513.0
2019-08-20 09:45:00,278.09,278.42,277.84,277.84,7365.0,273.9329,274.258,273.6866,273.6866,7365.0
2019-08-20 09:50:00,277.85,277.98,277.05,277.69,18999.0,273.6965,273.8245,272.9085,273.5389,18999.0
2019-08-20 09:55:00,277.67,277.7,277.06,277.23,16859.0,273.5192,273.5487,272.9183,273.0858,16859.0
2019-08-20 10:00:00,277.09,277.12,276.6,276.72,3820.0,272.9479,272.9774,272.4652,272.5834,3820.0
2019-08-20 10:05:00,276.62,276.96,276.45,276.45,4815.0,272.4849,272.8198,272.3174,272.3174,4815.0
2019-08-20 10:10:00,276.53,276.94,276.53,276.87,7429.0,272.3962,272.8001,272.3962,272.7311,7429.0
2019-08-20 10:15:00,276.82,277.99,276.82,277.93,5135.0,272.6819,273.8344,272.6819,273.7753,5135.0
2019-08-20 10:20:00,277.8,277.8,277.47,277.63,2765.0,273.6472,273.6472,273.3222,273.4798,2765.0
2019-08-20 10:25:00,277.56,278.17,277.55,278.17,4137.0,273.4108,274.0117,273.401,274.0117,4137.0
2019-08-20 10:30:00,278.11,278.11,277.41,277.49,3585.0,273.9526,273.9526,273.2631,273.3419,3585.0
2019-08-20 10:35:00,277.45,277.86,277.3,277.85,5607.0,273.3025,273.7063,273.1547,273.6965,5607.0
2019-08-20 10:40:00,277.72,278.0,277.42,277.88,8626.0,273.5684,273.8443,273.2729,273.726,8626.0
2019-08-20 10:45:00,277.81,277.83,277.23,277.33,12827.0,273.6571,273.6768,273.0858,273.1843,12827.0
2019-08-20 10:50:00,277.29,277.77,277.05,277.73,4303.0,273.1449,273.6177,272.9085,273.5783,4303.0
2019-08-20 10:55:00,277.72,278.13,277.6,278.0,4722.0,273.5684,273.9723,273.4502,273.8443,4722.0
2019-08-20 11:00:00,277.98,278.48,277.98,278.01,3121.0,273.8245,274.3171,273.8245,273.8541,3121.0
2019-08-20 11:05:00,278.09,278.15,277.91,278.12,4700.0,273.9329,273.992,273.7556,273.9625,4700.0
2019-08-20 11:10:00,278.15,278.87,278.15,278.76,17605.0,273.992,274.7012,273.992,274.5929,17605.0
2019-08-20 11:15:00,278.72,278.95,278.64,278.75,2215.0,274.5535,274.78,274.4747,274.583,2215.0
2019-08-20 11:20:00,278.67,278.67,278.39,278.39,5780.0,274.5042,274.5042,274.2284,274.2284,5780.0
2019-08-20 11:25:00,278.48,278.58,278.17,278.18,2818.0,274.3171,274.4156,274.0117,274.0216,2818.0
2019-08-20 11:30:00,278.22,278.24,277.98,278.15,3506.0,274.061,274.0807,273.8245,273.992,3506.0
2019-08-20 11:35:00,278.11,278.17,277.83,277.84,3012.0,273.9526,274.0117,273.6768,273.6866,3012.0
2019-08-20 11:40:00,277.76,277.85,277.62,277.65,800.0,273.6078,273.6965,273.4699,273.4995,800.0
2019-08-20 11:45:00,277.61,277.8,277.53,277.79,2447.0,273.4601,273.6472,273.3813,273.6374,2447.0
2019-08-20 11:50:00,277.82,278.04,277.82,277.9,2400.0,273.6669,273.8837,273.6669,273.7457,2400.0
2019-08-20 11:55:00,277.77,277.86,277.75,277.83,2784.0,273.6177,273.7063,273.598,273.6768,2784.0
2019-08-20 12:00:00,277.83,278.01,277.83,277.99,1861.0,273.6768,273.8541,273.6768,273.8344,1861.0
2019-08-20 12:05:00,278.12,278.2,278.03,278.19,1692.0,273.9625,274.0413,273.8738,274.0314,1692.0
2019-08-20 12:10:00,278.22,278.37,278.21,278.27,2216.0,274.061,274.2087,274.0511,274.1102,2216.0
2019-08-20 12:15:00,278.28,278.56,278.28,278.56,2601.0,274.1201,274.3959,274.1201,274.3959,2601.0
2019-08-20 12:20:00,278.62,278.62,278.38,278.38,2411.0,274.455,274.455,274.2186,274.2186,2411.0
2019-08-20 12:25:00,278.42,278.58,278.39,278.44,3540.0,274.258,274.4156,274.2284,274.2777,3540.0
2019-08-20 12:30:00,278.42,278.77,278.42,278.54,2807.0,274.258,274.6027,274.258,274.3762,2807.0
2019-08-20 12:35:00,278.16,278.17,277.98,278.06,1417.0,274.0019,274.0117,273.8245,273.9034,1417.0
2019-08-20 12:40:00,278.01,278.15,277.98,278.06,2325.0,273.8541,273.992,273.8245,273.9034,2325.0
2019-08-20 12:45:00,278.1,278.2,277.99,277.99,2689.0,273.9428,274.0413,273.8344,273.8344,2689.0
2019-08-20 12:50:00,278.03,278.24,278.03,278.08,2538.0,273.8738,274.0807,273.8738,273.9231,2538.0
2019-08-20 12:55:00,278.05,278.36,278.05,278.35,1780.0,273.8935,274.1989,273.8935,274.189,1780.0
2019-08-20 13:00:00,278.28,278.28,278.13,278.25,3097.0,274.1201,274.1201,273.9723,274.0905,3097.0
2019-08-20 13:05:00,278.2,278.32,278.13,278.29,3621.0,274.0413,274.1595,273.9723,274.1299,3621.0
2019-08-20 13:10:00,278.34,278.49,278.32,278.47,2601.0,274.1792,274.3269,274.1595,274.3072,2601.0
2019-08-20 13:15:00,278.36,278.36,278.07,278.25,3297.0,274.1989,274.1989,273.9132,274.0905,3297.0
2019-08-20 13:20:00,278.29,278.61,278.2,278.3,29999.0,274.1299,274.4451,274.0413,274.1398,29999.0
2019-08-20 13:25:00,278.32,278.46,278.25,278.42,2002.0,274.1595,274.2974,274.0905,274.258,2002.0
2019-08-20 13:30:00,278.47,278.51,278.21,278.26,15642.0,274.3072,274.3466,274.0511,274.1004,15642.0
2019-08-20 13:35:00,278.28,278.67,278.04,278.64,22168.0,274.1201,274.5042,273.8837,274.4747,22168.0
2019-08-20 13:40:00,278.59,278.91,278.49,278.91,2991.0,274.4254,274.7406,274.3269,274.7406,2991.0
2019-08-20 13:45:00,278.92,279.04,278.44,278.44,4460.0,274.7505,274.8687,274.2777,274.2777,4460.0
2019-08-20 13:50:00,278.34,278.58,278.23,278.55,7502.0,274.1792,274.4156,274.0708,274.386,7502.0
2019-08-20 13:55:00,278.5,278.59,278.45,278.47,4873.0,274.3368,274.4254,274.2875,274.3072,4873.0
2019-08-20 14:00:00,278.45,278.5,277.58,277.64,5822.0,274.2875,274.3368,273.4305,273.4896,5822.0
2019-08-20 14:05:00,277.62,277.75,277.18,277.23,10783.0,273.4699,273.598,273.0365,273.0858,10783.0
2019-08-20 14:10:00,277.12,277.45,277.08,277.29,4963.0,272.9774,273.3025,272.938,273.1449,4963.0
2019-08-20 14:15:00,277.35,277.44,277.16,277.4,7545.0,273.204,273.2926,273.0168,273.2532,7545.0
2019-08-20 14:20:00,277.38,277.55,277.23,277.51,6723.0,273.2335,273.401,273.0858,273.3616,6723.0
2019-08-20 14:25:00,277.42,277.51,277.36,277.46,3300.0,273.2729,273.3616,273.2138,273.3123,3300.0
2019-08-20 14:30:00,277.47,277.72,277.46,277.58,13242.0,273.3222,273.5684,273.3123,273.4305,13242.0
2019-08-20 14:35:00,277.64,277.88,277.64,277.78,6293.0,273.4896,273.726,273.4896,273.6275,6293.0
2019-08-20 14:40:00,277.78,277.98,277.42,277.44,5012.0,273.6275,273.8245,273.2729,273.2926,5012.0
2019-08-20 14:45:00,277.46,278.05,277.44,277.95,4467.0,273.3123,273.8935,273.2926,273.795,4467.0
2019-08-20 14:50:00,277.89,277.89,277.53,277.6,3100.0,273.7359,273.7359,273.3813,273.4502,3100.0
2019-08-20 14:55:00,277.72,277.79,277.44,277.65,5077.0,273.5684,273.6374,273.2926,273.4995,5077.0
2019-08-20 15:00:00,277.63,277.63,276.92,276.92,4955.0,273.4798,273.4798,272.7804,272.7804,4955.0
2019-08-20 15:05:00,276.94,277.05,276.8,276.9,4672.0,272.8001,272.9085,272.6622,272.7607,4672.0
2019-08-20 15:10:00,276.9,277.03,276.82,276.92,4031.0,272.7607,272.8888,272.6819,272.7804,4031.0
2019-08-20 15:15:00,276.88,276.96,276.62,276.71,6540.0,272.741,272.8198,272.4849,272.5735,6540.0
2019-08-20 15:20:00,276.74,276.99,276.74,276.91,4423.0,272.6031,272.8493,272.6031,272.7705,4423.0
2019-08-20 15:25:00,276.91,277.23,276.78,277.23,5507.0,272.7705,273.0858,272.6425,273.0858,5507.0
2019-08-20 15:30:00,277.19,277.25,277.05,277.14,9942.0,273.0464,273.1055,272.9085,272.9971,9942.0
2019-08-20 15:35:00,277.12,277.13,276.89,277.0,7148.0,272.9774,272.9873,272.7508,272.8592,7148.0
2019-08-20 15:40:00,276.96,277.3,276.92,277.23,14576.0,272.8198,273.1547,272.7804,273.0858,14576.0
2019-08-20 15:45:00,277.18,277.21,276.97,277.06,9109.0,273.0365,273.0661,272.8296,272.9183,9109.0
2019-08-20 15:50:00,277.06,277.1,276.35,276.66,22256.0,272.9183,272.9577,272.2189,272.5243,22256.0
2019-08-20 15:55:00,276.63,276.63,276.0,276.22,51101.0,272.4947,272.4947,271.8741,272.0909,51101.0
2019-08-21 09:30:00,278.27,278.73,277.34,278.11,36335.0,274.1102,274.5633,273.1941,273.9526,36335.0
2019-08-21 09:35:00,277.89,278.65,277.49,278.62,9263.0,273.7359,274.4845,273.3419,274.455,9263.0
2019-08-21 09:40:00,278.64,279.3,278.64,278.82,4883.0,274.4747,275.1248,274.4747,274.652,4883.0
2019-08-21 09:45:00,278.82,278.82,278.16,278.24,6726.0,274.652,274.652,274.0019,274.0807,6726.0
2019-08-21 09:50:00,278.19,278.44,278.02,278.15,6082.0,274.0314,274.2777,273.864,273.992,6082.0
2019-08-21 09:55:00,278.11,278.55,278.02,278.55,11222.0,273.9526,274.386,273.864,274.386,11222.0
2019-08-21 10:00:00,278.5,278.66,278.22,278.36,19086.0,274.3368,274.4944,274.061,274.1989,19086.0
2019-08-21 10:05:00,278.42,278.56,277.61,277.69,7510.0,274.258,274.3959,273.4601,273.5389,7510.0
2019-08-21 10:10:00,277.61,277.98,277.61,277.98,3800.0,273.4601,273.8245,273.4601,273.8245,3800.0
2019-08-21 10:15:00,277.82,278.18,277.81,278.11,3014.0,273.6669,274.0216,273.6571,273.9526,3014.0
2019-08-21 10:20:00,278.0,278.21,277.93,278.04,4383.0,273.8443,274.0511,273.7753,273.8837,4383.0
2019-08-21 10:25:00,278.05,278.05,277.74,277.95,4791.0,273.8935,273.8935,273.5881,273.795,4791.0
2019-08-21 10:30:00,277.89,277.91,277.6,277.6,3096.0,273.7359,273.7556,273.4502,273.4502,3096.0
2019-08-21 10:35:00,277.5,277.69,277.24,277.45,3000.0,273.3517,273.5389,273.0956,273.3025,3000.0
2019-08-21 10:40:00,277.37,277.73,277.37,277.64,5245.0,273.2237,273.5783,273.2237,273.4896,5245.0
2019-08-21 10:45:00,277.39,277.51,277.0,277.13,2100.0,273.2434,273.3616,272.8592,272.9873,2100.0
2019-08-21 10:50:00,277.47,277.68,277.37,277.56,2175.0,273.3222,273.529,273.2237,273.4108,2175.0
2019-08-21 10:55:00,277.67,277.69,277.55,277.63,8723.0,273.5192,273.5389,273.401,273.4798,8723.0
2019-08-21 11:00:00,277.56,277.65,277.37,277.51,3212.0,273.4108,273.4995,273.2237,273.3616,3212.0
2019-08-21 11:05:00,277.6,278.02,277.53,278.01,6848.0,273.4502,273.864,273.3813,273.8541,6848.0
2019-08-21 11:10:00,278.07,278.35,278.0,278.25,2544.0,273.9132,274.189,273.8443,274.0905,2544.0
2019-08-21 11:15:00,278.31,278.42,278.24,278.31,8704.0,274.1496,274.258,274.0807,274.1496,8704.0
2019-08-21 11:20:00,278.25,278.37,278.15,278.27,1953.0,274.0905,274.2087,273.992,274.1102,1953.0
2019-08-21 11:25:00,278.19,278.36,278.19,278.26,2454.0,274.0314,274.1989,274.0314,274.1004,2454.0
2019-08-21 11:30:00,278.21,278.64,278.2,278.64,3449.0,274.0511,274.4747,274.0413,274.4747,3449.0
2019-08-21 11:35:00,278.78,278.93,278.76,278.9,2500.0,274.6126,274.7603,274.5929,274.7308,2500.0
2019-08-21 11:40:00,278.94,279.26,278.84,278.84,3853.0,274.7702,275.0854,274.6717,274.6717,3853.0
2019-08-21 11:45:00,278.84,278.93,278.75,278.86,1372.0,274.6717,274.7603,274.583,274.6914,1372.0
2019-08-21 11:50:00,278.81,278.9,278.71,278.9,2777.0,274.6421,274.7308,274.5436,274.7308,2777.0
2019-08-21 11:55:00,278.98,279.48,278.81,279.32,8548.0,274.8096,275.3021,274.6421,275.1445,8548.0
2019-08-21 12:00:00,279.39,279.71,279.29,279.44,5749.0,275.2135,275.5287,275.115,275.2627,5749.0
2019-08-21 12:05:00,279.29,279.4,279.13,279.13,1200.0,275.115,275.2233,274.9574,274.9574,1200.0
2019-08-21 12:10:00,279.1,279.33,279.07,279.21,2496.0,274.9278,275.1544,274.8983,275.0362,2496.0
2019-08-21 12:15:00,279.19,279.22,278.6,278.65,2520.0,275.0165,275.046,274.4353,274.4845,2520.0
2019-08-21 12:20:00,278.65,278.69,278.58,278.68,866.0,274.4845,274.5239,274.4156,274.5141,866.0
2019-08-21 12:25:00,278.69,278.82,278.68,278.69,1439.0,274.5239,274.652,274.5141,274.5239,1439.0
2019-08-21 12:30:00,278.65,278.78,278.64,278.75,1895.0,274.4845,274.6126,274.4747,274.583,1895.0
2019-08-21 12:35:00,278.75,278.83,278.73,278.83,2200.0,274.583,274.6618,274.5633,274.6618,2200.0
2019-08-21 12:40:00,278.76,278.77,278.64,278.69,1300.0,274.5929,274.6027,274.4747,274.5239,1300.0
2019-08-21 12:45:00,278.63,278.77,278.57,278.76,2698.0,274.4648,274.6027,274.4057,274.5929,2698.0
2019-08-21 12:50:00,278.8,278.95,278.8,278.85,1247.0,274.6323,274.78,274.6323,274.6815,1247.0
2019-08-21 12:55:00,278.76,279.03,278.76,278.92,2252.0,274.5929,274.8589,274.5929,274.7505,2252.0
2019-08-21 13:00:00,278.82,278.89,278.75,278.78,1250.0,274.652,274.7209,274.583,274.6126,1250.0
2019-08-21 13:05:00,278.81,278.94,278.74,278.86,3865.0,274.6421,274.7702,274.5732,274.6914,3865.0
2019-08-21 13:10:00,278.9,279.08,278.82,278.82,1600.0,274.7308,274.9081,274.652,274.652,1600.0
2019-08-21 13:15:00,278.85,278.92,278.83,278.9,1700.0,274.6815,274.7505,274.6618,274.7308,1700.0
2019-08-21 13:20:00,278.91,278.95,278.89,278.94,1664.0,274.7406,274.78,274.7209,274.7702,1664.0
2019-08-21 13:25:00,278.99,279.13,278.96,279.07,3952.0,274.8195,274.9574,274.7899,274.8983,3952.0
2019-08-21 13:30:00,279.05,279.05,278.7,278.81,7355.0,274.8786,274.8786,274.5338,274.6421,7355.0
2019-08-21 13:35:00,278.84,278.91,278.69,278.87,6757.0,274.6717,274.7406,274.5239,274.7012,6757.0
2019-08-21 13:40:00,278.91,278.98,278.75,278.87,1400.0,274.7406,274.8096,274.583,274.7012,1400.0
2019-08-21 13:45:00,278.85,279.03,278.82,278.93,1840.0,274.6815,274.8589,274.652,274.7603,1840.0
2019-08-21 13:50:00,278.94,278.94,278.85,278.85,1087.0,274.7702,274.7702,274.6815,274.6815,1087.0
2019-08-21 13:55:00,278.86,278.95,278.82,278.86,2147.0,274.6914,274.78,274.652,274.6914,2147.0
2019-08-21 14:00:00,278.86,278.86,277.91,278.56,7552.0,274.6914,274.6914,273.7556,274.3959,7552.0
2019-08-21 14:05:00,278.9,279.03,278.63,278.76,1581.0,274.7308,274.8589,274.4648,274.5929,1581.0
2019-08-21 14:10:00,278.66,278.75,278.5,278.69,1944.0,274.4944,274.583,274.3368,274.5239,1944.0
2019-08-21 14:15:00,278.74,279.01,278.72,278.98,6356.0,274.5732,274.8392,274.5535,274.8096,6356.0
2019-08-21 14:20:00,278.84,279.0,278.84,278.84,900.0,274.6717,274.8293,274.6717,274.6717,900.0
2019-08-21 14:25:00,278.84,278.93,278.78,278.83,2062.0,274.6717,274.7603,274.6126,274.6618,2062.0
2019-08-21 14:30:00,278.85,278.85,278.63,278.67,3116.0,274.6815,274.6815,274.4648,274.5042,3116.0
2019-08-21 14:35:00,278.71,278.74,278.24,278.24,5372.0,274.5436,274.5732,274.0807,274.0807,5372.0
2019-08-21 14:40:00,278.38,278.57,278.33,278.46,6046.0,274.2186,274.4057,274.1693,274.2974,6046.0
2019-08-21 14:45:00,278.36,278.48,278.02,278.11,4276.0,274.1989,274.3171,273.864,273.9526,4276.0
2019-08-21 14:50:00,278.13,278.22,278.06,278.21,2019.0,273.9723,274.061,273.9034,274.0511,2019.0
2019-08-21 14:55:00,278.17,278.22,278.01,278.03,3203.0,274.0117,274.061,273.8541,273.8738,3203.0
2019-08-21 15:00:00,278.07,278.22,277.79,277.79,7300.0,273.9132,274.061,273.6374,273.6374,7300.0
2019-08-21 15:05:00,277.82,277.89,277.45,277.89,6668.0,273.6669,273.7359,273.3025,273.7359,6668.0
2019-08-21 15:10:00,277.87,278.29,277.86,278.28,5775.0,273.7162,274.1299,273.7063,274.1201,5775.0
2019-08-21 15:15:00,278.3,278.66,278.3,278.66,5774.0,274.1398,274.4944,274.1398,274.4944,5774.0
2019-08-21 15:20:00,278.76,278.79,278.19,278.3,6143.0,274.5929,274.6224,274.0314,274.1398,6143.0
2019-08-21 15:25:00,278.37,278.43,278.1,278.1,2847.0,274.2087,274.2678,273.9428,273.9428,2847.0
2019-08-21 15:30:00,278.12,278.27,278.0,278.06,9474.0,273.9625,274.1102,273.8443,273.9034,9474.0
2019-08-21 15:35:00,278.01,278.05,277.85,277.93,16040.0,273.8541,273.8935,273.6965,273.7753,16040.0
2019-08-21 15:40:00,277.89,277.97,277.79,277.88,7630.0,273.7359,273.8147,273.6374,273.726,7630.0
2019-08-21 15:45:00,277.9,277.94,277.77,277.92,7612.0,273.7457,273.7851,273.6177,273.7654,7612.0
2019-08-21 15:50:00,277.92,278.26,277.92,278.23,13452.0,273.7654,274.1004,273.7654,274.0708,13452.0
2019-08-21 15:55:00,278.28,278.38,277.98,278.27,25291.0,274.1201,274.2186,273.8245,274.1102,25291.0
2019-08-22 09:30:00,279.43,280.49,279.04,280.37,19097.0,275.2529,276.297,274.8687,276.1788,19097.0
2019-08-22 09:35:00,280.05,280.49,279.8,279.89,4504.0,275.8636,276.297,275.6173,275.706,4504.0
2019-08-22 09:40:00,279.98,280.9,279.98,280.9,12752.0,275.7947,276.7009,275.7947,276.7009,12752.0
2019-08-22 09:45:00,280.83,280.92,279.39,279.67,14198.0,276.6319,276.7206,275.2135,275.4893,14198.0
2019-08-22 09:50:00,279.3,279.33,278.62,278.8,3645.0,275.1248,275.1544,274.455,274.6323,3645.0
2019-08-22 09:55:00,278.81,279.08,278.58,279.04,8373.0,274.6421,274.9081,274.4156,274.8687,8373.0
2019-08-22 10:00:00,279.05,279.05,278.61,278.69,3559.0,274.8786,274.8786,274.4451,274.5239,3559.0
2019-08-22 10:05:00,278.68,278.72,278.05,278.43,6066.0,274.5141,274.5535,273.8935,274.2678,6066.0
2019-08-22 10:10:00,278.41,278.97,278.26,278.91,3426.0,274.2481,274.7998,274.1004,274.7406,3426.0
2019-08-22 10:15:00,278.88,279.03,278.68,278.68,4244.0,274.7111,274.8589,274.5141,274.5141,4244.0
2019-08-22 10:20:00,278.46,278.54,278.15,278.15,2174.0,274.2974,274.3762,273.992,273.992,2174.0
2019-08-22 10:25:00,278.18,278.38,277.92,278.36,3434.0,274.0216,274.2186,273.7654,274.1989,3434.0
2019-08-22 10:30:00,278.22,278.22,277.25,277.31,3538.0,274.061,274.061,273.1055,273.1646,3538.0
2019-08-22 10:35:00,277.25,277.26,276.61,276.7,7254.0,273.1055,273.1153,272.475,272.5637,7254.0
2019-08-22 10:40:00,276.71,276.86,276.25,276.44,6942.0,272.5735,272.7213,272.1204,272.3076,6942.0
2019-08-22 10:45:00,276.33,276.57,276.23,276.3,1800.0,272.1992,272.4356,272.1007,272.1697,1800.0
2019-08-22 10:50:00,276.78,276.78,276.34,276.4,9454.0,272.6425,272.6425,272.2091,272.2682,9454.0
2019-08-22 10:55:00,276.3,276.53,276.17,276.3,9465.0,272.1697,272.3962,272.0416,272.1697,9465.0
2019-08-22 11:00:00,276.47,276.64,276.18,276.36,7296.0,272.3371,272.5046,272.0515,272.2288,7296.0
2019-08-22 11:05:00,276.51,277.0,276.41,276.91,3900.0,272.3765,272.8592,272.278,272.7705,3900.0
2019-08-22 11:10:00,277.08,277.35,276.96,277.16,2606.0,272.938,273.204,272.8198,273.0168,2606.0
2019-08-22 11:15:00,277.0,277.33,276.96,277.18,3213.0,272.8592,273.1843,272.8198,273.0365,3213.0
2019-08-22 11:20:00,277.18,277.37,276.93,277.34,3472.0,273.0365,273.2237,272.7902,273.1941,3472.0
2019-08-22 11:25:00,277.25,277.44,277.07,277.18,2635.0,273.1055,273.2926,272.9282,273.0365,2635.0
2019-08-22 11:30:00,277.13,277.52,276.86,276.86,23562.0,272.9873,273.3714,272.7213,272.7213,23562.0
2019-08-22 11:35:00,276.99,277.72,276.98,277.67,3044.0,272.8493,273.5684,272.8395,273.5192,3044.0
2019-08-22 11:40:00,277.77,277.85,277.63,277.72,2200.0,273.6177,273.6965,273.4798,273.5684,2200.0
2019-08-22 11:45:00,277.81,277.81,277.53,277.7,2555.0,273.6571,273.6571,273.3813,273.5487,2555.0
2019-08-22 11:50:00,277.66,277.67,277.45,277.67,5179.0,273.5093,273.5192,273.3025,273.5192,5179.0
2019-08-22 11:55:00,277.61,277.63,277.29,277.3,3062.0,273.4601,273.4798,273.1449,273.1547,3062.0
2019-08-22 12:00:00,277.25,277.83,277.25,277.77,2202.0,273.1055,273.6768,273.1055,273.6177,2202.0
2019-08-22 12:05:00,277.83,278.24,277.83,278.16,3498.0,273.6768,274.0807,273.6768,274.0019,3498.0
2019-08-22 12:10:00,278.06,278.07,278.06,278.07,600.0,273.9034,273.9132,273.9034,273.9132,600.0
2019-08-22 12:15:00,278.12,278.14,277.98,278.1,1200.0,273.9625,273.9822,273.8245,273.9428,1200.0
2019-08-22 12:20:00,278.08,278.08,277.96,277.96,644.0,273.9231,273.9231,273.8048,273.8048,644.0
2019-08-22 12:25:00,277.96,278.0,277.88,277.96,1703.0,273.8048,273.8443,273.726,273.8048,1703.0
2019-08-22 12:30:00,277.98,278.04,277.79,277.83,2216.0,273.8245,273.8837,273.6374,273.6768,2216.0
2019-08-22 12:35:00,277.76,277.87,277.76,277.76,1449.0,273.6078,273.7162,273.6078,273.6078,1449.0
2019-08-22 12:40:00,277.75,278.32,277.71,278.32,1350.0,273.598,274.1595,273.5586,274.1595,1350.0
2019-08-22 12:45:00,278.32,278.34,278.14,278.24,1669.0,274.1595,274.1792,273.9822,274.0807,1669.0
2019-08-22 12:50:00,278.3,278.58,278.21,278.5,6862.0,274.1398,274.4156,274.0511,274.3368,6862.0
2019-08-22 12:55:00,278.42,278.42,278.08,278.11,5261.0,274.258,274.258,273.9231,273.9526,5261.0
2019-08-22 13:00:00,278.11,278.25,277.98,278.12,2238.0,273.9526,274.0905,273.8245,273.9625,2238.0
2019-08-22 13:05:00,278.11,278.31,278.11,278.22,1200.0,273.9526,274.1496,273.9526,274.061,1200.0
2019-08-22 13:10:00,278.26,278.43,278.26,278.43,500.0,274.1004,274.2678,274.1004,274.2678,500.0
2019-08-22 13:15:00,278.44,278.58,278.35,278.49,3262.0,274.2777,274.4156,274.189,274.3269,3262.0
2019-08-22 13:20:00,278.63,278.78,278.54,278.78,3001.0,274.4648,274.6126,274.3762,274.6126,3001.0
2019-08-22 13:25:00,278.75,278.78,278.53,278.64,5901.0,274.583,274.6126,274.3663,274.4747,5901.0
2019-08-22 13:30:00,278.68,278.9,278.67,278.88,2274.0,274.5141,274.7308,274.5042,274.7111,2274.0
2019-08-22 13:35:00,278.93,279.22,278.9,279.22,6629.0,274.7603,275.046,274.7308,275.046,6629.0
2019-08-22 13:40:00,279.15,279.22,279.05,279.05,2479.0,274.9771,275.046,274.8786,274.8786,2479.0
2019-08-22 13:45:00,279.06,279.21,278.94,278.99,3965.0,274.8884,275.0362,274.7702,274.8195,3965.0
2019-08-22 13:50:00,279.0,279.06,278.91,278.97,3200.0,274.8293,274.8884,274.7406,274.7998,3200.0
2019-08-22 13:55:00,279.01,279.18,278.96,278.98,3250.0,274.8392,275.0066,274.7899,274.8096,3250.0
2019-08-22 14:00:00,278.99,279.01,278.83,278.85,3040.0,274.8195,274.8392,274.6618,274.6815,3040.0
2019-08-22 14:05:00,278.82,279.09,278.81,279.0,3302.0,274.652,274.918,274.6421,274.8293,3302.0
2019-08-22 14:10:00,278.89,279.03,278.84,279.01,2696.0,274.7209,274.8589,274.6717,274.8392,2696.0
2019-08-22 14:15:00,279.05,279.06,278.88,278.88,3242.0,274.8786,274.8884,274.7111,274.7111,3242.0
2019-08-22 14:20:00,278.91,278.91,278.67,278.75,4135.0,274.7406,274.7406,274.5042,274.583,4135.0
2019-08-22 14:25:00,278.78,278.78,278.56,278.65,4463.0,274.6126,274.6126,274.3959,274.4845,4463.0
2019-08-22 14:30:00,278.63,278.74,278.53,278.65,2787.0,274.4648,274.5732,274.3663,274.4845,2787.0
2019-08-22 14:35:00,278.65,278.65,278.43,278.6,4367.0,274.4845,274.4845,274.2678,274.4353,4367.0
2019-08-22 14:40:00,278.56,278.96,278.56,278.82,4110.0,274.3959,274.7899,274.3959,274.652,4110.0
2019-08-22 14:45:00,278.82,279.21,278.82,279.06,5408.0,274.652,275.0362,274.652,274.8884,5408.0
2019-08-22 14:50:00,279.07,279.45,279.01,279.32,8139.0,274.8983,275.2726,274.8392,275.1445,8139.0
2019-08-22 14:55:00,279.32,279.47,279.2,279.37,2953.0,275.1445,275.2923,275.0263,275.1938,2953.0
2019-08-22 15:00:00,279.37,279.42,279.09,279.13,3505.0,275.1938,275.243,274.918,274.9574,3505.0
2019-08-22 15:05:00,279.17,279.23,278.91,278.91,5950.0,274.9968,275.0559,274.7406,274.7406,5950.0
2019-08-22 15:10:00,278.93,278.97,278.58,278.68,4172.0,274.7603,274.7998,274.4156,274.5141,4172.0
2019-08-22 15:15:00,278.76,278.78,278.46,278.54,4921.0,274.5929,274.6126,274.2974,274.3762,4921.0
2019-08-22 15:20:00,278.56,278.74,278.56,278.68,2401.0,274.3959,274.5732,274.3959,274.5141,2401.0
2019-08-22 15:25:00,278.79,279.01,278.76,278.93,3928.0,274.6224,274.8392,274.5929,274.7603,3928.0
2019-08-22 15:30:00,278.99,279.0,278.5,278.5,6739.0,274.8195,274.8293,274.3368,274.3368,6739.0
2019-08-22 15:35:00,278.56,278.82,278.54,278.7,8888.0,274.3959,274.652,274.3762,274.5338,8888.0
2019-08-22 15:40:00,278.71,278.94,278.71,278.83,7953.0,274.5436,274.7702,274.5436,274.6618,7953.0
2019-08-22 15:45:00,278.95,279.04,278.78,278.91,4536.0,274.78,274.8687,274.6126,274.7406,4536.0
2019-08-22 15:50:00,278.93,279.49,278.92,279.48,21042.0,274.7603,275.312,274.7505,275.3021,21042.0
2019-08-22 15:55:00,279.51,279.51,278.05,278.17,30605.0,275.3317,275.3317,273.8935,274.0117,30605.0
2019-08-23 09:30:00,278.1,278.22,276.87,277.26,15441.0,273.9428,274.061,272.7311,273.1153,15441.0
2019-08-23 09:35:00,277.14,277.16,276.76,277.01,5309.0,272.9971,273.0168,272.6228,272.8691,5309.0
2019-08-23 09:40:00,277.13,277.64,277.13,277.44,1887.0,272.9873,273.4896,272.9873,273.2926,1887.0
2019-08-23 09:45:00,277.31,277.31,276.68,276.68,1574.0,273.1646,273.1646,272.544,272.544,1574.0
2019-08-23 09:50:00,276.38,276.93,276.16,276.93,3535.0,272.2485,272.7902,272.0318,272.7902,3535.0
2019-08-23 09:55:00,276.94,277.28,276.85,277.05,3701.0,272.8001,273.135,272.7114,272.9085,3701.0
2019-08-23 10:00:00,276.9,278.15,276.75,277.87,9561.0,272.7607,273.992,272.6129,273.7162,9561.0
2019-08-23 10:05:00,278.16,278.33,277.63,277.63,3210.0,274.0019,274.1693,273.4798,273.4798,3210.0
2019-08-23 10:10:00,277.4,277.99,276.8,277.96,5253.0,273.2532,273.8344,272.6622,273.8048,5253.0
2019-08-23 10:15:00,278.2,278.38,277.94,278.12,2450.0,274.0413,274.2186,273.7851,273.9625,2450.0
2019-08-23 10:20:00,277.95,278.69,277.95,278.58,7317.0,273.795,274.5239,273.795,274.4156,7317.0
2019-08-23 10:25:00,278.56,278.56,277.97,278.31,4170.0,274.3959,274.3959,273.8147,274.1496,4170.0
2019-08-23 10:30:00,278.35,278.63,278.23,278.48,7551.0,274.189,274.4648,274.0708,274.3171,7551.0
2019-08-23 10:35:00,278.49,279.31,278.47,279.31,2793.0,274.3269,275.1347,274.3072,275.1347,2793.0
2019-08-23 10:40:00,279.36,279.65,279.26,279.48,3442.0,275.1839,275.4696,275.0854,275.3021,3442.0
2019-08-23 10:45:00,279.48,279.48,279.04,279.04,3380.0,275.3021,275.3021,274.8687,274.8687,3380.0
2019-08-23 10:50:00,279.15,280.22,279.14,280.14,20824.0,274.9771,276.0311,274.9672,275.9523,20824.0
2019-08-23 10:55:00,280.04,280.04,279.03,279.33,15248.0,275.8538,275.8538,274.8589,275.1544,15248.0
2019-08-23 11:00:00,279.43,279.44,276.3,276.58,35217.0,275.2529,275.2627,272.1697,272.4455,35217.0
2019-08-23 11:05:00,276.57,277.03,275.2,275.2,33706.0,272.4356,272.8888,271.0861,271.0861,33706.0
2019-08-23 11:10:00,275.44,276.2,275.03,275.78,14641.0,271.3225,272.0712,270.9186,271.6574,14641.0
2019-08-23 11:15:00,275.79,276.82,275.61,276.79,4049.0,271.6673,272.6819,271.49,272.6523,4049.0
2019-08-23 11:20:00,276.38,276.49,275.61,275.67,10206.0,272.2485,272.3568,271.49,271.5491,10206.0
2019-08-23 11:25:00,275.62,276.12,275.18,275.66,15234.0,271.4998,271.9924,271.0664,271.5392,15234.0
2019-08-23 11:30:00,275.53,275.53,275.05,275.48,19774.0,271.4112,271.4112,270.9383,271.3619,19774.0
2019-08-23 11:35:00,275.49,275.49,275.0,275.4,12157.0,271.3718,271.3718,270.8891,271.2831,12157.0
2019-08-23 11:40:00,275.27,275.38,274.72,275.33,35111.0,271.1551,271.2634,270.6133,271.2142,35111.0
2019-08-23 11:45:00,275.13,275.13,274.53,274.63,16794.0,271.0172,271.0172,270.4261,270.5246,16794.0
2019-08-23 11:50:00,274.79,274.84,274.0,274.0,4200.0,270.6822,270.7315,269.904,269.904,4200.0
2019-08-23 11:55:00,274.1,274.17,273.48,273.58,36491.0,270.0026,270.0715,269.3918,269.4903,36491.0
2019-08-23 12:00:00,273.17,273.36,272.92,273.2,3800.0,269.0865,269.2736,268.8402,269.116,3800.0
2019-08-23 12:05:00,273.15,273.57,273.1,273.41,25995.0,269.0668,269.4805,269.0175,269.3229,25995.0
2019-08-23 12:10:00,273.69,274.29,273.65,274.29,6547.0,269.5987,270.1897,269.5593,270.1897,6547.0
2019-08-23 12:15:00,274.41,275.14,274.41,274.99,6199.0,270.3079,271.027,270.3079,270.8792,6199.0
2019-08-23 12:20:00,274.83,274.86,274.24,274.61,6989.0,270.7216,270.7512,270.1405,270.5049,6989.0
2019-08-23 12:25:00,274.65,274.73,274.36,274.39,4505.0,270.5443,270.6231,270.2587,270.2882,4505.0
2019-08-23 12:30:00,274.32,274.96,274.26,274.96,16429.0,270.2193,270.8497,270.1602,270.8497,16429.0
2019-08-23 12:35:00,274.9,274.9,274.22,274.22,6297.0,270.7906,270.7906,270.1208,270.1208,6297.0
2019-08-23 12:40:00,274.34,274.5,273.92,274.0,13717.0,270.239,270.3966,269.8252,269.904,13717.0
2019-08-23 12:45:00,273.82,273.84,273.59,273.61,5051.0,269.7267,269.7464,269.5002,269.5199,5051.0
2019-08-23 12:50:00,273.83,273.83,273.21,273.21,8849.0,269.7366,269.7366,269.1259,269.1259,8849.0
2019-08-23 12:55:00,273.41,273.62,273.25,273.48,3500.0,269.3229,269.5297,269.1653,269.3918,3500.0
2019-08-23 13:00:00,273.16,273.2,272.7,272.87,3275.0,269.0766,269.116,268.6235,268.7909,3275.0
2019-08-23 13:05:00,272.81,273.02,272.36,272.39,4369.0,268.7318,268.9387,268.2886,268.3181,4369.0
2019-08-23 13:10:00,272.38,273.05,272.38,272.88,2443.0,268.3083,268.9682,268.3083,268.8008,2443.0
2019-08-23 13:15:00,272.93,272.93,271.67,271.73,7259.0,268.85,268.85,267.6089,267.668,7259.0
2019-08-23 13:20:00,271.67,271.73,271.0,271.04,7510.0,267.6089,267.668,266.9489,266.9883,7510.0
2019-08-23 13:25:00,270.96,271.36,270.9,270.98,8500.0,266.9095,267.3035,266.8504,266.9292,8500.0
2019-08-23 13:30:00,270.92,271.17,270.73,271.15,6399.0,266.8701,267.1164,266.6829,267.0966,6399.0
2019-08-23 13:35:00,271.28,271.62,271.23,271.52,4120.0,267.2247,267.5596,267.1755,267.4611,4120.0
2019-08-23 13:40:00,271.46,271.47,270.8,270.89,8693.0,267.402,267.4119,266.7519,266.8405,8693.0
2019-08-23 13:45:00,270.8,271.03,270.26,270.8,19398.0,266.7519,266.9784,266.22,266.7519,19398.0
2019-08-23 13:50:00,270.72,270.91,270.26,270.72,13942.0,266.6731,266.8602,266.22,266.6731,13942.0
2019-08-23 13:55:00,270.68,270.68,270.29,270.33,3702.0,266.6337,266.6337,266.2495,266.2889,3702.0
2019-08-23 14:00:00,270.32,270.32,269.91,270.08,10340.0,266.2791,266.2791,265.8752,266.0426,10340.0
2019-08-23 14:05:00,270.02,270.44,269.94,270.44,3279.0,265.9835,266.3973,265.9047,266.3973,3279.0
2019-08-23 14:10:00,270.49,270.5,270.17,270.17,4363.0,266.4465,266.4564,266.1313,266.1313,4363.0
2019-08-23 14:15:00,270.24,270.46,270.12,270.23,3098.0,266.2003,266.417,266.082,266.1904,3098.0
2019-08-23 14:20:00,270.26,270.46,270.13,270.31,2469.0,266.22,266.417,266.0919,266.2692,2469.0
2019-08-23 14:25:00,270.25,270.37,270.11,270.36,2378.0,266.2101,266.3283,266.0722,266.3185,2378.0
2019-08-23 14:30:00,270.38,270.85,270.37,270.85,3969.0,266.3382,266.8011,266.3283,266.8011,3969.0
2019-08-23 14:35:00,270.76,270.81,270.27,270.31,4174.0,266.7125,266.7617,266.2298,266.2692,4174.0
2019-08-23 14:40:00,270.21,270.35,269.88,269.93,4102.0,266.1707,266.3086,265.8456,265.8949,4102.0
2019-08-23 14:45:00,269.9,270.01,269.37,269.74,13265.0,265.8653,265.9737,265.3433,265.7077,13265.0
2019-08-23 14:50:00,269.72,269.82,269.58,269.59,7361.0,265.688,265.7865,265.5501,265.56,7361.0
2019-08-23 14:55:00,269.52,270.28,269.52,270.21,6442.0,265.491,266.2397,265.491,266.1707,6442.0
2019-08-23 15:00:00,270.2,270.2,269.79,270.15,7791.0,266.1609,266.1609,265.757,266.1116,7791.0
2019-08-23 15:05:00,270.14,270.52,270.0,270.0,4130.0,266.1017,266.4761,265.9638,265.9638,4130.0
2019-08-23 15:10:00,269.92,269.98,269.34,269.66,12040.0,265.885,265.9441,265.3137,265.6289,12040.0
2019-08-23 15:15:00,269.59,270.07,269.59,269.9,7061.0,265.56,266.0328,265.56,265.8653,7061.0
2019-08-23 15:20:00,269.94,270.1,269.7,269.81,6569.0,265.9047,266.0623,265.6683,265.7767,6569.0
2019-08-23 15:25:00,269.75,269.96,269.26,269.41,7901.0,265.7176,265.9244,265.2349,265.3827,7901.0
2019-08-23 15:30:00,269.32,269.55,269.08,269.4,14106.0,265.294,265.5206,265.0576,265.3728,14106.0
2019-08-23 15:35:00,269.32,269.38,269.17,269.25,12144.0,265.294,265.3531,265.1462,265.2251,12144.0
2019-08-23 15:40:00,269.24,269.45,269.03,269.06,17908.0,265.2152,265.4221,265.0083,265.0379,17908.0
2019-08-23 15:45:00,269.11,269.6,268.84,268.91,23714.0,265.0871,265.5698,264.8212,264.8901,23714.0
2019-08-23 15:50:00,268.81,268.91,267.72,267.77,48895.0,264.7916,264.8901,263.7179,263.7672,48895.0
2019-08-23 15:55:00,267.6,269.36,267.46,269.13,106312.0,263.5997,265.3334,263.4618,265.1068,106312.0
2019-08-26 09:30:00,270.52,272.36,270.52,270.75,19033.0,266.4761,268.2886,266.4761,266.7026,19033.0
2019-08-26 09:35:00,270.91,271.99,270.73,271.4,6875.0,266.8602,267.9241,266.6829,267.3429,6875.0
2019-08-26 09:40:00,271.18,271.31,270.86,271.0,1300.0,267.1262,267.2543,266.811,266.9489,1300.0
2019-08-26 09:45:00,271.0,271.0,268.89,269.2,13156.0,266.9489,266.9489,264.8704,265.1758,13156.0
2019-08-26 09:50:00,269.16,269.55,269.03,269.25,4155.0,265.1364,265.5206,265.0083,265.2251,4155.0
2019-08-26 09:55:00,269.17,270.12,269.16,270.0,2825.0,265.1462,266.082,265.1364,265.9638,2825.0
2019-08-26 10:00:00,270.08,270.43,269.79,270.43,16501.0,266.0426,266.3874,265.757,266.3874,16501.0
2019-08-26 10:05:00,270.42,270.57,269.8,269.86,9940.0,266.3776,266.5253,265.7668,265.8259,9940.0
2019-08-26 10:10:00,269.89,270.11,269.55,270.0,8887.0,265.8555,266.0722,265.5206,265.9638,8887.0
2019-08-26 10:15:00,270.14,270.16,269.34,269.57,11600.0,266.1017,266.1214,265.3137,265.5403,11600.0
2019-08-26 10:20:00,269.64,269.87,269.37,269.71,28527.0,265.6092,265.8358,265.3433,265.6782,28527.0
2019-08-26 10:25:00,269.6,270.23,269.19,270.23,12672.0,265.5698,266.1904,265.1659,266.1904,12672.0
2019-08-26 10:30:00,270.04,270.3,269.81,270.17,5650.0,266.0032,266.2594,265.7767,266.1313,5650.0
2019-08-26 10:35:00,269.92,270.06,269.68,269.81,4602.0,265.885,266.0229,265.6486,265.7767,4602.0
2019-08-26 10:40:00,269.74,269.74,269.0,269.54,4167.0,265.7077,265.7077,264.9788,265.5107,4167.0
2019-08-26 10:45:00,269.42,269.93,269.32,269.8,7602.0,265.3925,265.8949,265.294,265.7668,7602.0
2019-08-26 10:50:00,269.8,270.14,269.56,269.91,7551.0,265.7668,266.1017,265.5304,265.8752,7551.0
2019-08-26 10:55:00,269.84,269.89,269.68,269.86,4053.0,265.8062,265.8555,265.6486,265.8259,4053.0
2019-08-26 11:00:00,269.93,270.5,269.85,270.34,4550.0,265.8949,266.4564,265.8161,266.2988,4550.0
2019-08-26 11:05:00,270.3,270.44,270.15,270.43,6033.0,266.2594,266.3973,266.1116,266.3874,6033.0
2019-08-26 11:10:00,270.35,270.9,270.09,270.74,5824.0,266.3086,266.8504,266.0525,266.6928,5824.0
2019-08-26 11:15:00,270.84,270.84,270.24,270.25,6608.0,266.7913,266.7913,266.2003,266.2101,6608.0
2019-08-26 11:20:00,270.32,270.53,270.3,270.53,1600.0,266.2791,266.4859,266.2594,266.4859,1600.0
2019-08-26 11:25:00,270.59,270.77,270.4,270.4,1300.0,266.545,266.7223,266.3579,266.3579,1300.0
2019-08-26 11:30:00,270.39,270.78,270.3,270.37,9239.0,266.348,266.7322,266.2594,266.3283,9239.0
2019-08-26 11:35:00,270.37,270.6,270.1,270.36,4848.0,266.3283,266.5549,266.0623,266.3185,4848.0
2019-08-26 11:40:00,270.3,270.3,269.79,269.79,3201.0,266.2594,266.2594,265.757,265.757,3201.0
2019-08-26 11:45:00,269.88,269.93,269.64,269.93,1356.0,265.8456,265.8949,265.6092,265.8949,1356.0
2019-08-26 11:50:00,270.03,270.29,270.03,270.21,1420.0,265.9934,266.2495,265.9934,266.1707,1420.0
2019-08-26 11:55:00,270.19,270.54,270.19,270.4,2540.0,266.151,266.4958,266.151,266.3579,2540.0
2019-08-26 12:00:00,270.44,270.45,270.23,270.23,3006.0,266.3973,266.4071,266.1904,266.1904,3006.0
2019-08-26 12:05:00,270.36,270.84,270.36,270.77,1802.0,266.3185,266.7913,266.3185,266.7223,1802.0
2019-08-26 12:10:00,270.77,270.96,270.68,270.68,1968.0,266.7223,266.9095,266.6337,266.6337,1968.0
2019-08-26 12:15:00,270.56,270.69,270.54,270.69,3933.0,266.5155,266.6435,266.4958,266.6435,3933.0
2019-08-26 12:20:00,270.69,271.62,270.65,271.62,2661.0,266.6435,267.5596,266.6041,267.5596,2661.0
2019-08-26 12:25:00,271.42,271.61,271.14,271.14,1225.0,267.3626,267.5498,267.0868,267.0868,1225.0
2019-08-26 12:30:00,271.21,271.21,270.91,270.93,1976.0,267.1558,267.1558,266.8602,266.8799,1976.0
2019-08-26 12:35:00,270.98,270.98,270.79,270.87,3073.0,266.9292,266.9292,266.742,266.8208,3073.0
2019-08-26 12:40:00,270.89,270.99,270.77,270.87,4184.0,266.8405,266.939,266.7223,266.8208,4184.0
2019-08-26 12:45:00,271.01,271.01,270.88,271.0,707.0,266.9587,266.9587,266.8307,266.9489,707.0
2019-08-26 12:50:00,270.97,271.22,270.9,271.22,1713.0,266.9193,267.1656,266.8504,267.1656,1713.0
2019-08-26 12:55:00,271.39,271.39,271.06,271.06,1395.0,267.3331,267.3331,267.008,267.008,1395.0
2019-08-26 13:00:00,271.1,271.26,271.1,271.26,1300.0,267.0474,267.205,267.0474,267.205,1300.0
2019-08-26 13:05:00,271.37,271.53,271.22,271.53,1424.0,267.3134,267.471,267.1656,267.471,1424.0
2019-08-26 13:10:00,271.47,271.47,270.99,270.99,430.0,267.4119,267.4119,266.939,266.939,430.0
2019-08-26 13:15:00,270.89,270.98,270.85,270.98,1000.0,266.8405,266.9292,266.8011,266.9292,1000.0
2019-08-26 13:20:00,270.91,271.02,270.91,271.01,1303.0,266.8602,266.9686,266.8602,266.9587,1303.0
2019-08-26 13:25:00,271.06,271.14,270.99,271.06,4366.0,267.008,267.0868,266.939,267.008,4366.0
2019-08-26 13:30:00,271.03,271.03,270.81,270.89,3127.0,266.9784,266.9784,266.7617,266.8405,3127.0
2019-08-26 13:35:00,270.93,271.16,270.93,271.05,2200.0,266.8799,267.1065,266.8799,266.9981,2200.0
2019-08-26 13:40:00,271.11,271.11,270.74,270.74,1521.0,267.0572,267.0572,266.6928,266.6928,1521.0
2019-08-26 13:45:00,270.7,270.99,270.7,270.93,6625.0,266.6534,266.939,266.6534,266.8799,6625.0
2019-08-26 13:50:00,270.79,270.84,270.74,270.76,1531.0,266.742,266.7913,266.6928,266.7125,1531.0
2019-08-26 13:55:00,270.7,270.85,270.54,270.58,2961.0,266.6534,266.8011,266.4958,266.5352,2961.0
2019-08-26 14:00:00,270.61,270.61,270.09,270.1,1700.0,266.5647,266.5647,266.0525,266.0623,1700.0
2019-08-26 14:05:00,270.01,270.03,269.83,269.84,2757.0,265.9737,265.9934,265.7964,265.8062,2757.0
2019-08-26 14:10:00,269.87,269.98,269.84,269.96,4255.0,265.8358,265.9441,265.8062,265.9244,4255.0
2019-08-26 14:15:00,269.91,270.17,269.9,269.93,3112.0,265.8752,266.1313,265.8653,265.8949,3112.0
2019-08-26 14:20:00,269.87,270.05,269.78,269.93,3150.0,265.8358,266.0131,265.7471,265.8949,3150.0
2019-08-26 14:25:00,269.85,269.93,269.61,269.69,2700.0,265.8161,265.8949,265.5797,265.6585,2700.0
2019-08-26 14:30:00,269.65,270.0,269.65,269.92,5506.0,265.6191,265.9638,265.6191,265.885,5506.0
2019-08-26 14:35:00,269.92,269.92,269.69,269.84,1725.0,265.885,265.885,265.6585,265.8062,1725.0
2019-08-26 14:40:00,269.84,269.99,269.69,269.72,3056.0,265.8062,265.954,265.6585,265.688,3056.0
2019-08-26 14:45:00,269.72,269.79,269.49,269.61,3498.0,265.688,265.757,265.4615,265.5797,3498.0
2019-08-26 14:50:00,269.61,269.69,269.45,269.48,2791.0,265.5797,265.6585,265.4221,265.4516,2791.0
2019-08-26 14:55:00,269.51,269.73,269.34,269.73,2402.0,265.4812,265.6979,265.3137,265.6979,2402.0
2019-08-26 15:00:00,269.75,270.3,269.75,269.84,6829.0,265.7176,266.2594,265.7176,265.8062,6829.0
2019-08-26 15:05:00,269.8,269.8,269.49,269.54,5297.0,265.7668,265.7668,265.4615,265.5107,5297.0
2019-08-26 15:10:00,269.54,269.89,269.52,269.81,2076.0,265.5107,265.8555,265.491,265.7767,2076.0
2019-08-26 15:15:00,269.82,270.13,269.74,270.06,4802.0,265.7865,266.0919,265.7077,266.0229,4802.0
2019-08-26 15:20:00,270.05,270.07,269.87,269.93,6741.0,266.0131,266.0328,265.8358,265.8949,6741.0
2019-08-26 15:25:00,269.88,269.96,269.76,269.77,3309.0,265.8456,265.9244,265.7274,265.7373,3309.0
2019-08-26 15:30:00,269.86,270.38,269.85,270.11,5486.0,265.8259,266.3382,265.8161,266.0722,5486.0
2019-08-26 15:35:00,270.21,270.23,269.77,269.82,3441.0,266.1707,266.1904,265.7373,265.7865,3441.0
2019-08-26 15:40:00,269.75,269.79,269.64,269.66,6019.0,265.7176,265.757,265.6092,265.6289,6019.0
2019-08-26 15:45:00,269.66,269.9,269.63,269.67,6847.0,265.6289,265.8653,265.5994,265.6388,6847.0
2019-08-26 15:50:00,269.63,270.25,269.59,270.1,19448.0,265.5994,266.2101,265.56,266.0623,19448.0
2019-08-26 15:55:00,270.15,271.0,269.93,271.0,76818.0,266.1116,266.9489,265.8949,266.9489,76818.0
2019-08-27 09:30:00,272.89,272.89,272.16,272.34,22605.0,268.8106,268.8106,268.0916,268.2689,22605.0
2019-08-27 09:35:00,272.5,273.16,272.5,272.79,8047.0,268.4265,269.0766,268.4265,268.7121,8047.0
2019-08-27 09:40:00,272.73,272.86,272.53,272.75,21557.0,268.653,268.7811,268.456,268.6727,21557.0
2019-08-27 09:45:00,272.78,273.52,272.76,273.52,5879.0,268.7023,269.4312,268.6826,269.4312,5879.0
2019-08-27 09:50:00,273.14,273.56,272.75,273.5,5499.0,269.0569,269.4706,268.6727,269.4115,5499.0
2019-08-27 09:55:00,273.31,273.45,273.18,273.41,2247.0,269.2244,269.3623,269.0963,269.3229,2247.0
2019-08-27 10:00:00,273.39,273.61,273.1,273.25,2933.0,269.3032,269.5199,269.0175,269.1653,2933.0
2019-08-27 10:05:00,273.39,273.39,273.11,273.12,600.0,269.3032,269.3032,269.0274,269.0372,600.0
2019-08-27 10:10:00,273.34,273.34,273.1,273.1,1354.0,269.2539,269.2539,269.0175,269.0175,1354.0
2019-08-27 10:15:00,273.19,273.66,273.18,273.61,2996.0,269.1062,269.5691,269.0963,269.5199,2996.0
2019-08-27 10:20:00,273.95,274.07,273.45,273.5,4068.0,269.8548,269.973,269.3623,269.4115,4068.0
2019-08-27 10:25:00,273.69,273.69,273.4,273.4,1800.0,269.5987,269.5987,269.313,269.313,1800.0
2019-08-27 10:30:00,273.4,273.58,273.36,273.41,692.0,269.313,269.4903,269.2736,269.3229,692.0
2019-08-27 10:35:00,273.5,273.51,273.46,273.46,200.0,269.4115,269.4214,269.3721,269.3721,200.0
2019-08-27 10:40:00,273.53,273.53,273.28,273.51,700.0,269.4411,269.4411,269.1948,269.4214,700.0
2019-08-27 10:45:00,273.53,273.57,273.19,273.2,1375.0,269.4411,269.4805,269.1062,269.116,1375.0
2019-08-27 10:50:00,273.19,273.33,272.99,273.03,2746.0,269.1062,269.2441,268.9091,268.9485,2746.0
2019-08-27 10:55:00,273.07,273.23,272.9,272.9,2892.0,268.9879,269.1456,268.8205,268.8205,2892.0
2019-08-27 11:00:00,272.84,273.28,272.61,273.16,3070.0,268.7614,269.1948,268.5348,269.0766,3070.0
2019-08-27 11:05:00,273.16,273.16,272.76,272.92,4702.0,269.0766,269.0766,268.6826,268.8402,4702.0
2019-08-27 11:10:00,272.94,273.19,272.94,273.0,4726.0,268.8599,269.1062,268.8599,268.919,4726.0
2019-08-27 11:15:00,273.15,273.32,272.49,272.5,7782.0,269.0668,269.2342,268.4166,268.4265,7782.0
2019-08-27 11:20:00,272.5,273.24,272.37,272.96,4853.0,268.4265,269.1554,268.2984,268.8796,4853.0
2019-08-27 11:25:00,273.04,273.35,273.04,273.18,3261.0,268.9584,269.2638,268.9584,269.0963,3261.0
2019-08-27 11:30:00,273.18,273.56,273.14,273.38,5528.0,269.0963,269.4706,269.0569,269.2933,5528.0
2019-08-27 11:35:00,273.37,273.68,273.24,273.39,4925.0,269.2835,269.5888,269.1554,269.3032,4925.0
2019-08-27 11:40:00,273.33,273.42,273.17,273.22,6963.0,269.2441,269.3327,269.0865,269.1357,6963.0
2019-08-27 11:45:00,273.18,273.37,273.1,273.29,3946.0,269.0963,269.2835,269.0175,269.2047,3946.0
2019-08-27 11:50:00,273.11,273.27,273.07,273.13,2300.0,269.0274,269.185,268.9879,269.0471,2300.0
2019-08-27 11:55:00,273.19,273.33,272.43,272.62,5993.0,269.1062,269.2441,268.3575,268.5447,5993.0
2019-08-27 12:00:00,272.69,273.04,272.34,272.4,4447.0,268.6136,268.9584,268.2689,268.328,4447.0
2019-08-27 12:05:00,272.5,272.72,272.5,272.69,1700.0,268.4265,268.6432,268.4265,268.6136,1700.0
2019-08-27 12:10:00,272.69,272.7,272.48,272.51,3100.0,268.6136,268.6235,268.4068,268.4363,3100.0
2019-08-27 12:15:00,272.62,272.78,272.4,272.69,3754.0,268.5447,268.7023,268.328,268.6136,3754.0
2019-08-27 12:20:00,272.73,272.89,272.7,272.74,1489.0,268.653,268.8106,268.6235,268.6629,1489.0
2019-08-27 12:25:00,272.9,273.1,272.87,272.99,3482.0,268.8205,269.0175,268.7909,268.9091,3482.0
2019-08-27 12:30:00,272.99,273.06,272.56,272.59,10760.0,268.9091,268.9781,268.4856,268.5151,10760.0
2019-08-27 12:35:00,272.57,272.85,272.47,272.47,5630.0,268.4954,268.7712,268.3969,268.3969,5630.0
2019-08-27 12:40:00,272.46,272.51,272.25,272.41,4142.0,268.3871,268.4363,268.1802,268.3378,4142.0
2019-08-27 12:45:00,272.4,272.71,272.33,272.53,4321.0,268.328,268.6333,268.259,268.456,4321.0
2019-08-27 12:50:00,272.53,272.53,271.58,271.81,2503.0,268.456,268.456,267.5202,267.7468,2503.0
2019-08-27 12:55:00,271.74,272.08,271.74,271.83,10170.0,267.6778,268.0127,267.6778,267.7665,10170.0
2019-08-27 13:00:00,271.76,272.09,271.74,272.04,1700.0,267.6975,268.0226,267.6778,267.9733,1700.0
2019-08-27 13:05:00,271.75,272.2,271.66,272.14,5634.0,267.6877,268.131,267.599,268.0719,5634.0
2019-08-27 13:10:00,272.07,272.13,271.91,271.99,4633.0,268.0029,268.062,267.8453,267.9241,4633.0
2019-08-27 13:15:00,271.77,271.9,271.73,271.86,630.0,267.7074,267.8354,267.668,267.796,630.0
2019-08-27 13:20:00,272.01,272.01,271.84,271.91,1686.0,267.9438,267.9438,267.7763,267.8453,1686.0
2019-08-27 13:25:00,272.06,272.16,271.98,272.16,2547.0,267.993,268.0916,267.9142,268.0916,2547.0
2019-08-27 13:30:00,272.02,272.09,271.82,271.83,1938.0,267.9536,268.0226,267.7566,267.7665,1938.0
2019-08-27 13:35:00,272.0,272.78,272.0,272.43,2990.0,267.9339,268.7023,267.9339,268.3575,2990.0
2019-08-27 13:40:00,272.48,272.51,272.21,272.28,2800.0,268.4068,268.4363,268.1408,268.2098,2800.0
2019-08-27 13:45:00,272.26,272.47,272.21,272.3,2517.0,268.1901,268.3969,268.1408,268.2295,2517.0
2019-08-27 13:50:00,272.34,272.42,272.28,272.31,1713.0,268.2689,268.3477,268.2098,268.2393,1713.0
2019-08-27 13:55:00,272.26,272.65,272.24,272.65,2135.0,268.1901,268.5742,268.1704,268.5742,2135.0
2019-08-27 14:00:00,272.59,272.84,272.38,272.49,3471.0,268.5151,268.7614,268.3083,268.4166,3471.0
2019-08-27 14:05:00,272.5,272.73,272.4,272.46,4622.0,268.4265,268.653,268.328,268.3871,4622.0
2019-08-27 14:10:00,272.51,272.51,272.13,272.19,2127.0,268.4363,268.4363,268.062,268.1211,2127.0
2019-08-27 14:15:00,272.1,272.42,271.99,272.35,4193.0,268.0324,268.3477,267.9241,268.2787,4193.0
2019-08-27 14:20:00,272.32,272.6,272.32,272.51,2407.0,268.2492,268.525,268.2492,268.4363,2407.0
2019-08-27 14:25:00,272.55,272.55,272.13,272.19,2900.0,268.4757,268.4757,268.062,268.1211,2900.0
2019-08-27 14:30:00,272.09,272.19,271.87,272.19,2550.0,268.0226,268.1211,267.8059,268.1211,2550.0
2019-08-27 14:35:00,272.19,272.2,272.07,272.1,2865.0,268.1211,268.131,268.0029,268.0324,2865.0
2019-08-27 14:40:00,272.31,272.53,272.16,272.43,2933.0,268.2393,268.456,268.0916,268.3575,2933.0
2019-08-27 14:45:00,272.34,272.72,272.17,272.72,2805.0,268.2689,268.6432,268.1014,268.6432,2805.0
2019-08-27 14:50:00,272.71,273.08,272.71,273.07,3411.0,268.6333,268.9978,268.6333,268.9879,3411.0
2019-08-27 14:55:00,273.2,273.2,272.87,272.9,8122.0,269.116,269.116,268.7909,268.8205,8122.0
2019-08-27 15:00:00,272.91,273.17,272.77,273.12,7665.0,268.8303,269.0865,268.6924,269.0372,7665.0
2019-08-27 15:05:00,273.19,273.24,272.67,272.73,12001.0,269.1062,269.1554,268.5939,268.653,12001.0
2019-08-27 15:10:00,272.75,272.75,272.21,272.49,4816.0,268.6727,268.6727,268.1408,268.4166,4816.0
2019-08-27 15:15:00,272.53,272.67,272.42,272.67,2900.0,268.456,268.5939,268.3477,268.5939,2900.0
2019-08-27 15:20:00,272.53,272.63,272.35,272.6,4840.0,268.456,268.5545,268.2787,268.525,4840.0
2019-08-27 15:25:00,272.66,272.88,272.61,272.66,5806.0,268.5841,268.8008,268.5348,268.5841,5806.0
2019-08-27 15:30:00,272.72,272.76,272.41,272.52,4103.0,268.6432,268.6826,268.3378,268.4462,4103.0
2019-08-27 15:35:00,272.44,272.83,272.36,272.8,4402.0,268.3674,268.7515,268.2886,268.722,4402.0
2019-08-27 15:40:00,272.98,273.26,272.93,272.96,12647.0,268.8993,269.1751,268.85,268.8796,12647.0
2019-08-27 15:45:00,273.03,273.47,273.01,273.4,10901.0,268.9485,269.382,268.9288,269.313,10901.0
2019-08-27 15:50:00,273.37,273.37,272.45,272.66,19143.0,269.2835,269.2835,268.3772,268.5841,19143.0
2019-08-27 15:55:00,272.57,273.18,272.48,272.62,80407.0,268.4954,269.0963,268.4068,268.5447,80407.0
2019-08-28 09:30:00,272.02,272.52,271.1,271.89,33011.0,267.9536,268.4462,267.0474,267.8256,33011.0
2019-08-28 09:35:00,271.37,272.35,271.0,272.23,21090.0,267.3134,268.2787,266.9489,268.1605,21090.0
2019-08-28 09:40:00,272.01,273.39,271.63,273.39,8730.0,267.9438,269.3032,267.5695,269.3032,8730.0
2019-08-28 09:45:00,273.36,273.43,272.72,273.16,51773.0,269.2736,269.3426,268.6432,269.0766,51773.0
2019-08-28 09:50:00,273.09,273.64,272.69,273.51,10450.0,269.0076,269.5494,268.6136,269.4214,10450.0
2019-08-28 09:55:00,273.46,274.46,273.38,274.28,14942.0,269.3721,270.3572,269.2933,270.1799,14942.0
2019-08-28 10:00:00,274.27,274.76,274.21,274.22,12924.0,270.17,270.6527,270.1109,270.1208,12924.0
2019-08-28 10:05:00,274.35,275.09,274.31,275.09,16591.0,270.2488,270.9778,270.2094,270.9778,16591.0
2019-08-28 10:10:00,275.22,275.22,274.78,275.19,13285.0,271.1058,271.1058,270.6724,271.0763,13285.0
2019-08-28 10:15:00,275.25,275.71,274.76,275.0,9656.0,271.1354,271.5885,270.6527,270.8891,9656.0
2019-08-28 10:20:00,274.88,275.24,274.87,275.13,3588.0,270.7709,271.1255,270.761,271.0172,3588.0
2019-08-28 10:25:00,275.14,275.31,274.58,274.58,4618.0,271.027,271.1945,270.4754,270.4754,4618.0
2019-08-28 10:30:00,274.6,275.1,274.6,274.93,3178.0,270.4951,270.9876,270.4951,270.8201,3178.0
2019-08-28 10:35:00,274.94,275.55,274.94,275.43,4115.0,270.83,271.4309,270.83,271.3127,4115.0
2019-08-28 10:40:00,275.43,276.32,275.31,276.05,7972.0,271.3127,272.1894,271.1945,271.9234,7972.0
2019-08-28 10:45:00,276.0,276.46,275.91,275.95,27317.0,271.8741,272.3273,271.7855,271.8249,27317.0
2019-08-28 10:50:00,276.01,276.65,276.01,276.48,15801.0,271.884,272.5144,271.884,272.347,15801.0
2019-08-28 10:55:00,276.43,276.58,276.29,276.58,11556.0,272.2977,272.4455,272.1598,272.4455,11556.0
2019-08-28 11:00:00,276.55,276.63,275.85,276.22,15803.0,272.4159,272.4947,271.7264,272.0909,15803.0
2019-08-28 11:05:00,276.12,276.24,275.84,276.11,21027.0,271.9924,272.1106,271.7165,271.9825,21027.0
2019-08-28 11:10:00,276.15,276.34,275.98,276.21,16500.0,272.0219,272.2091,271.8544,272.081,16500.0
2019-08-28 11:15:00,276.12,276.44,276.12,276.34,4971.0,271.9924,272.3076,271.9924,272.2091,4971.0
2019-08-28 11:20:00,276.42,277.08,276.34,276.81,12004.0,272.2879,272.938,272.2091,272.672,12004.0
2019-08-28 11:25:00,276.85,277.43,276.85,277.35,18131.0,272.7114,273.2828,272.7114,273.204,18131.0
2019-08-28 11:30:00,277.32,277.52,277.17,277.17,11997.0,273.1744,273.3714,273.0267,273.0267,11997.0
2019-08-28 11:35:00,277.11,277.7,277.11,277.7,21360.0,272.9676,273.5487,272.9676,273.5487,21360.0
2019-08-28 11:40:00,277.59,277.85,277.57,277.65,9785.0,273.4404,273.6965,273.4207,273.4995,9785.0
2019-08-28 11:45:00,277.68,277.85,277.53,277.8,12962.0,273.529,273.6965,273.3813,273.6472,12962.0
2019-08-28 11:50:00,277.81,278.03,277.21,277.44,23577.0,273.6571,273.8738,273.0661,273.2926,23577.0
2019-08-28 11:55:00,277.41,277.41,276.97,277.1,2079.0,273.2631,273.2631,272.8296,272.9577,2079.0
2019-08-28 12:00:00,277.01,277.09,276.43,276.53,4533.0,272.8691,272.9479,272.2977,272.3962,4533.0
2019-08-28 12:05:00,276.41,276.48,276.16,276.22,9907.0,272.278,272.347,272.0318,272.0909,9907.0
2019-08-28 12:10:00,276.04,276.47,276.04,276.21,35582.0,271.9136,272.3371,271.9136,272.081,35582.0
2019-08-28 12:15:00,276.22,276.43,276.16,276.31,1497.0,272.0909,272.2977,272.0318,272.1795,1497.0
2019-08-28 12:20:00,276.37,276.56,276.31,276.34,4100.0,272.2386,272.4258,272.1795,272.2091,4100.0
2019-08-28 12:25:00,276.47,276.48,276.09,276.1,5543.0,272.3371,272.347,271.9628,271.9727,5543.0
2019-08-28 12:30:00,276.1,276.23,275.69,275.85,4800.0,271.9727,272.1007,271.5688,271.7264,4800.0
2019-08-28 12:35:00,275.84,275.87,275.44,275.5,7101.0,271.7165,271.7461,271.3225,271.3816,7101.0
2019-08-28 12:40:00,275.47,275.78,275.32,275.63,4402.0,271.3521,271.6574,271.2043,271.5097,4402.0
2019-08-28 12:45:00,275.7,275.96,275.64,275.86,2601.0,271.5786,271.8347,271.5195,271.7362,2601.0
2019-08-28 12:50:00,275.78,276.25,275.78,276.18,11538.0,271.6574,272.1204,271.6574,272.0515,11538.0
2019-08-28 12:55:00,276.23,277.04,276.15,276.88,8884.0,272.1007,272.8986,272.0219,272.741,8884.0
2019-08-28 13:00:00,276.91,277.0,276.67,276.94,9192.0,272.7705,272.8592,272.5341,272.8001,9192.0
2019-08-28 13:05:00,276.77,276.99,276.69,276.99,3540.0,272.6326,272.8493,272.5538,272.8493,3540.0
2019-08-28 13:10:00,276.97,277.01,276.37,276.38,11482.0,272.8296,272.8691,272.2386,272.2485,11482.0
2019-08-28 13:15:00,276.38,276.85,276.34,276.8,5301.0,272.2485,272.7114,272.2091,272.6622,5301.0
2019-08-28 13:20:00,276.84,277.04,276.6,276.6,9043.0,272.7016,272.8986,272.4652,272.4652,9043.0
2019-08-28 13:25:00,276.51,276.52,276.11,276.17,5771.0,272.3765,272.3864,271.9825,272.0416,5771.0
2019-08-28 13:30:00,276.19,276.19,275.87,276.1,1203.0,272.0613,272.0613,271.7461,271.9727,1203.0
2019-08-28 13:35:00,276.01,276.13,276.0,276.06,1140.0,271.884,272.0022,271.8741,271.9333,1140.0
2019-08-28 13:40:00,276.17,276.17,276.01,276.05,1183.0,272.0416,272.0416,271.884,271.9234,1183.0
2019-08-28 13:45:00,276.05,276.27,275.95,276.22,2557.0,271.9234,272.1401,271.8249,272.0909,2557.0
2019-08-28 13:50:00,276.27,276.27,275.99,275.99,800.0,272.1401,272.1401,271.8643,271.8643,800.0
2019-08-28 13:55:00,276.12,276.27,275.96,276.06,6525.0,271.9924,272.1401,271.8347,271.9333,6525.0
2019-08-28 14:00:00,276.07,276.28,276.07,276.12,7648.0,271.9431,272.15,271.9431,271.9924,7648.0
2019-08-28 14:05:00,276.16,276.32,275.98,276.25,5901.0,272.0318,272.1894,271.8544,272.1204,5901.0
2019-08-28 14:10:00,276.25,276.43,276.06,276.26,6477.0,272.1204,272.2977,271.9333,272.1303,6477.0
2019-08-28 14:15:00,276.17,276.56,276.17,276.4,3188.0,272.0416,272.4258,272.0416,272.2682,3188.0
2019-08-28 14:20:00,276.41,276.72,276.41,276.71,15083.0,272.278,272.5834,272.278,272.5735,15083.0
2019-08-28 14:25:00,276.67,276.89,276.66,276.8,11341.0,272.5341,272.7508,272.5243,272.6622,11341.0
2019-08-28 14:30:00,276.85,276.94,276.72,276.83,12169.0,272.7114,272.8001,272.5834,272.6917,12169.0
2019-08-28 14:35:00,276.83,277.01,276.8,276.98,6515.0,272.6917,272.8691,272.6622,272.8395,6515.0
2019-08-28 14:40:00,277.03,277.07,276.74,276.82,4862.0,272.8888,272.9282,272.6031,272.6819,4862.0
2019-08-28 14:45:00,276.85,277.05,276.74,276.81,5616.0,272.7114,272.9085,272.6031,272.672,5616.0
2019-08-28 14:50:00,276.92,277.07,276.91,277.07,4130.0,272.7804,272.9282,272.7705,272.9282,4130.0
2019-08-28 14:55:00,276.98,277.18,276.96,277.18,6801.0,272.8395,273.0365,272.8198,273.0365,6801.0
2019-08-28 15:00:00,277.11,277.34,277.09,277.26,16583.0,272.9676,273.1941,272.9479,273.1153,16583.0
2019-08-28 15:05:00,277.14,277.28,276.87,276.88,8168.0,272.9971,273.135,272.7311,272.741,8168.0
2019-08-28 15:10:00,276.88,276.97,276.44,276.44,5077.0,272.741,272.8296,272.3076,272.3076,5077.0
2019-08-28 15:15:00,276.5,276.55,276.04,276.46,7824.0,272.3667,272.4159,271.9136,272.3273,7824.0
2019-08-28 15:20:00,276.47,276.48,275.84,275.93,5068.0,272.3371,272.347,271.7165,271.8052,5068.0
2019-08-28 15:25:00,275.88,275.88,275.65,275.71,5227.0,271.7559,271.7559,271.5294,271.5885,5227.0
2019-08-28 15:30:00,275.71,275.71,275.3,275.39,9225.0,271.5885,271.5885,271.1846,271.2733,9225.0
2019-08-28 15:35:00,275.43,275.74,275.38,275.51,7080.0,271.3127,271.618,271.2634,271.3915,7080.0
2019-08-28 15:40:00,275.56,275.71,275.44,275.61,7758.0,271.4407,271.5885,271.3225,271.49,7758.0
2019-08-28 15:45:00,275.52,276.02,275.5,275.94,9273.0,271.4013,271.8938,271.3816,271.815,9273.0
2019-08-28 15:50:00,275.96,276.18,275.68,275.89,16891.0,271.8347,272.0515,271.5589,271.7658,16891.0
2019-08-28 15:55:00,275.81,276.14,275.65,276.09,31107.0,271.687,272.0121,271.5294,271.9628,31107.0
2019-08-29 09:30:00,279.19,281.81,278.82,280.86,40324.0,275.0165,277.5973,274.652,276.6615,40324.0
2019-08-29 09:35:00,281.21,281.38,280.23,280.23,12667.0,277.0063,277.1737,276.0409,276.0409,12667.0
2019-08-29 09:40:00,280.28,280.28,279.19,279.68,10310.0,276.0902,276.0902,275.0165,275.4991,10310.0
2019-08-29 09:45:00,279.87,280.42,279.79,280.03,12167.0,275.6863,276.2281,275.6075,275.8439,12167.0
2019-08-29 09:50:00,280.18,280.71,279.93,280.48,10552.0,275.9917,276.5137,275.7454,276.2872,10552.0
2019-08-29 09:55:00,280.56,281.01,280.31,280.99,7111.0,276.366,276.8093,276.1197,276.7896,7111.0
2019-08-29 10:00:00,281.11,281.38,280.63,281.07,11627.0,276.9078,277.1737,276.4349,276.8684,11627.0
2019-08-29 10:05:00,281.13,281.4,280.62,281.03,10376.0,276.9275,277.1934,276.4251,276.829,10376.0
2019-08-29 10:10:00,281.0,281.54,280.71,281.54,14880.0,276.7994,277.3313,276.5137,277.3313,14880.0
2019-08-29 10:15:00,281.63,282.06,281.18,281.87,19663.0,277.42,277.8436,276.9767,277.6564,19663.0
2019-08-29 10:20:00,281.78,282.08,281.49,282.07,11570.0,277.5677,277.8633,277.2821,277.8534,11570.0
2019-08-29 10:25:00,282.0,282.77,281.95,282.5,17998.0,277.7845,278.5429,277.7352,278.277,17998.0
2019-08-29 10:30:00,282.5,283.0,282.41,283.0,24341.0,278.277,278.7695,278.1883,278.7695,24341.0
2019-08-29 10:35:00,282.87,282.89,280.47,281.0,19831.0,278.6415,278.6612,276.2773,276.7994,19831.0
2019-08-29 10:40:00,281.31,281.79,281.27,281.63,12118.0,277.1048,277.5776,277.0654,277.42,12118.0
2019-08-29 10:45:00,281.54,281.54,280.76,280.81,4931.0,277.3313,277.3313,276.563,276.6122,4931.0
2019-08-29 10:50:00,280.95,281.04,280.62,280.95,6513.0,276.7502,276.8388,276.4251,276.7502,6513.0
2019-08-29 10:55:00,280.94,281.27,280.86,280.97,6385.0,276.7403,277.0654,276.6615,276.7699,6385.0
2019-08-29 11:00:00,281.11,281.51,280.99,281.27,7831.0,276.9078,277.3018,276.7896,277.0654,7831.0
2019-08-29 11:05:00,281.27,281.5,280.96,280.96,6833.0,277.0654,277.2919,276.76,276.76,6833.0
2019-08-29 11:10:00,281.23,281.37,281.07,281.27,6265.0,277.026,277.1639,276.8684,277.0654,6265.0
2019-08-29 11:15:00,281.21,281.68,281.15,281.53,7769.0,277.0063,277.4692,276.9472,277.3215,7769.0
2019-08-29 11:20:00,281.47,281.48,281.19,281.46,6120.0,277.2624,277.2722,276.9866,277.2525,6120.0
2019-08-29 11:25:00,281.56,281.63,280.91,280.96,12342.0,277.351,277.42,276.7108,276.76,12342.0
2019-08-29 11:30:00,280.88,281.99,280.88,281.91,13350.0,276.6812,277.7746,276.6812,277.6958,13350.0
2019-08-29 11:35:00,281.77,282.35,281.7,282.09,14355.0,277.5579,278.1292,277.4889,277.8731,14355.0
2019-08-29 11:40:00,282.07,282.44,282.0,282.4,13269.0,277.8534,278.2179,277.7845,278.1785,13269.0
2019-08-29 11:45:00,282.46,282.58,282.22,282.5,6955.0,278.2376,278.3558,278.0012,278.277,6955.0
2019-08-29 11:50:00,282.45,282.71,282.4,282.52,9927.0,278.2277,278.4838,278.1785,278.2967,9927.0
2019-08-29 11:55:00,282.49,282.9,282.48,282.71,9588.0,278.2671,278.671,278.2573,278.4838,9588.0
2019-08-29 12:00:00,282.66,282.79,282.47,282.79,16930.0,278.4346,278.5626,278.2474,278.5626,16930.0
2019-08-29 12:05:00,282.78,282.87,282.44,282.77,16753.0,278.5528,278.6415,278.2179,278.5429,16753.0
2019-08-29 12:10:00,282.88,283.22,282.88,283.2,8469.0,278.6513,278.9862,278.6513,278.9665,8469.0
2019-08-29 12:15:00,283.23,283.39,283.07,283.26,16135.0,278.9961,279.1537,278.8385,279.0256,16135.0
2019-08-29 12:20:00,283.3,283.84,283.22,283.66,16711.0,279.065,279.597,278.9862,279.4196,16711.0
2019-08-29 12:25:00,283.53,283.68,283.23,283.5,14934.0,279.2916,279.4393,278.9961,279.262,14934.0
2019-08-29 12:30:00,283.49,283.97,283.23,283.87,13277.0,279.2522,279.725,278.9961,279.6265,13277.0
2019-08-29 12:35:00,283.87,283.98,283.59,283.68,8780.0,279.6265,279.7349,279.3507,279.4393,8780.0
2019-08-29 12:40:00,283.72,284.01,283.53,283.96,7984.0,279.4787,279.7644,279.2916,279.7152,7984.0
2019-08-29 12:45:00,283.93,284.06,283.82,283.82,8509.0,279.6856,279.8137,279.5772,279.5772,8509.0
2019-08-29 12:50:00,283.74,284.1,283.61,283.84,8860.0,279.4984,279.8531,279.3704,279.597,8860.0
2019-08-29 12:55:00,283.77,284.17,283.77,284.14,7923.0,279.528,279.922,279.528,279.8925,7923.0
2019-08-29 13:00:00,284.15,284.84,283.96,284.84,19055.0,279.9023,280.582,279.7152,280.582,19055.0
2019-08-29 13:05:00,284.77,284.77,284.12,284.23,10385.0,280.513,280.513,279.8728,279.9811,10385.0
2019-08-29 13:10:00,284.31,284.49,284.11,284.2,9709.0,280.0599,280.2372,279.8629,279.9516,9709.0
2019-08-29 13:15:00,284.2,284.31,284.04,284.31,7005.0,279.9516,280.0599,279.794,280.0599,7005.0
2019-08-29 13:20:00,284.35,284.82,284.35,284.76,9191.0,280.0993,280.5623,280.0993,280.5032,9191.0
2019-08-29 13:25:00,284.75,284.8,284.53,284.62,8951.0,280.4933,280.5426,280.2766,280.3653,8951.0
2019-08-29 13:30:00,284.62,284.86,284.47,284.86,7378.0,280.3653,280.6017,280.2175,280.6017,7378.0
2019-08-29 13:35:00,284.9,285.35,284.8,285.26,15455.0,280.6411,281.0844,280.5426,280.9957,15455.0
2019-08-29 13:40:00,285.27,285.95,285.26,285.52,20865.0,281.0056,281.6754,280.9957,281.2518,20865.0
2019-08-29 13:45:00,285.52,285.61,285.41,285.42,8663.0,281.2518,281.3405,281.1435,281.1533,8663.0
2019-08-29 13:50:00,285.45,285.79,285.45,285.79,8505.0,281.1829,281.5178,281.1829,281.5178,8505.0
2019-08-29 13:55:00,285.75,286.06,285.64,286.06,9268.0,281.4784,281.7838,281.37,281.7838,9268.0
2019-08-29 14:00:00,286.09,286.26,285.8,286.05,9957.0,281.8133,281.9808,281.5277,281.7739,9957.0
2019-08-29 14:05:00,286.14,286.36,286.09,286.34,8981.0,281.8626,282.0793,281.8133,282.0596,8981.0
2019-08-29 14:10:00,286.29,286.67,286.18,286.6,13826.0,282.0103,282.3846,281.902,282.3157,13826.0
2019-08-29 14:15:00,286.57,286.63,285.89,286.01,22219.0,282.2861,282.3452,281.6163,281.7345,22219.0
2019-08-29 14:20:00,286.04,286.15,285.8,285.81,10736.0,281.7641,281.8724,281.5277,281.5375,10736.0
2019-08-29 14:25:00,285.8,285.91,285.52,285.85,10659.0,281.5277,281.636,281.2518,281.5769,10659.0
2019-08-29 14:30:00,285.87,285.91,285.58,285.83,9440.0,281.5966,281.636,281.3109,281.5572,9440.0
2019-08-29 14:35:00,285.87,285.96,285.65,285.77,11333.0,281.5966,281.6853,281.3799,281.4981,11333.0
2019-08-29 14:40:00,285.74,286.53,285.73,286.48,19277.0,281.4685,282.2467,281.4587,282.1975,19277.0
2019-08-29 14:45:00,286.53,286.74,286.36,286.57,11986.0,282.2467,282.4536,282.0793,282.2861,11986.0
2019-08-29 14:50:00,286.6,286.65,286.19,286.4,8238.0,282.3157,282.3649,281.9118,282.1187,8238.0
2019-08-29 14:55:00,286.38,286.51,286.15,286.26,10668.0,282.099,282.227,281.8724,281.9808,10668.0
2019-08-29 15:00:00,286.18,286.36,286.09,286.19,8540.0,281.902,282.0793,281.8133,281.9118,8540.0
2019-08-29 15:05:00,286.18,286.28,285.98,286.01,10760.0,281.902,282.0005,281.705,281.7345,10760.0
2019-08-29 15:10:00,286.0,286.09,285.78,285.81,15591.0,281.7247,281.8133,281.5079,281.5375,15591.0
2019-08-29 15:15:00,285.78,285.8,285.13,285.28,24808.0,281.5079,281.5277,280.8677,281.0154,24808.0
2019-08-29 15:20:00,285.29,285.31,285.0,285.11,16023.0,281.0253,281.045,280.7396,280.848,16023.0
2019-08-29 15:25:00,285.11,285.14,284.77,284.77,14832.0,280.848,280.8775,280.513,280.513,14832.0
2019-08-29 15:30:00,284.82,284.91,284.57,284.62,20260.0,280.5623,280.651,280.316,280.3653,20260.0
2019-08-29 15:35:00,284.65,284.79,284.44,284.79,21485.0,280.3948,280.5327,280.188,280.5327,21485.0
2019-08-29 15:40:00,284.78,285.29,284.66,285.01,21552.0,280.5229,281.0253,280.4047,280.7495,21552.0
2019-08-29 15:45:00,285.0,285.86,285.0,285.75,27809.0,280.7396,281.5868,280.7396,281.4784,27809.0
2019-08-29 15:50:00,285.78,286.12,285.65,285.7,52931.0,281.5079,281.8429,281.3799,281.4291,52931.0
2019-08-29 15:55:00,285.72,285.79,285.26,285.7,87232.0,281.4488,281.5178,280.9957,281.4291,87232.0
2019-08-30 09:30:00,288.62,290.18,288.09,289.66,68903.0,284.3055,285.8422,283.7834,285.3299,68903.0
2019-08-30 09:35:00,289.42,289.82,288.68,289.07,23244.0,285.0935,285.4876,284.3646,284.7488,23244.0
2019-08-30 09:40:00,289.16,289.27,288.32,289.13,20870.0,284.8374,284.9458,284.01,284.8079,20870.0
2019-08-30 09:45:00,289.05,289.05,288.12,288.55,37207.0,284.7291,284.7291,283.813,284.2365,37207.0
2019-08-30 09:50:00,288.56,288.99,288.39,288.5,30388.0,284.2464,284.67,284.0789,284.1873,30388.0
2019-08-30 09:55:00,288.27,288.9,288.15,288.29,32121.0,283.9607,284.5813,283.8425,283.9804,32121.0
2019-08-30 10:00:00,288.19,288.9,288.19,288.75,15375.0,283.8819,284.5813,283.8819,284.4336,15375.0
2019-08-30 10:05:00,288.79,289.87,288.55,289.5,22584.0,284.473,285.5368,284.2365,285.1723,22584.0
2019-08-30 10:10:00,289.51,289.82,289.22,289.5,6954.0,285.1822,285.4876,284.8965,285.1723,6954.0
2019-08-30 10:15:00,289.41,289.48,288.81,288.96,18740.0,285.0837,285.1526,284.4927,284.6404,18740.0
2019-08-30 10:20:00,288.95,289.04,288.37,288.89,35393.0,284.6306,284.7192,284.0592,284.5715,35393.0
2019-08-30 10:25:00,288.89,289.21,288.5,288.94,47833.0,284.5715,284.8867,284.1873,284.6207,47833.0
2019-08-30 10:30:00,288.88,289.28,288.6,288.67,53713.0,284.5616,284.9556,284.2858,284.3547,53713.0
2019-08-30 10:35:00,288.64,288.64,287.35,287.48,6682.0,284.3252,284.3252,283.0545,283.1825,6682.0
2019-08-30 10:40:00,287.53,287.76,287.02,287.15,8536.0,283.2318,283.4584,282.7294,282.8575,8536.0
2019-08-30 10:45:00,287.07,287.41,286.91,287.27,5911.0,282.7787,283.1136,282.6211,282.9757,5911.0
2019-08-30 10:50:00,287.08,287.27,286.56,286.88,4205.0,282.7885,282.9757,282.2763,282.5915,4205.0
2019-08-30 10:55:00,286.84,287.16,286.81,286.99,10070.0,282.5521,282.8673,282.5226,282.6999,10070.0
2019-08-30 11:00:00,286.99,287.09,285.89,285.89,14315.0,282.6999,282.7984,281.6163,281.6163,14315.0
2019-08-30 11:05:00,285.84,286.06,285.62,285.62,6902.0,281.5671,281.7838,281.3503,281.3503,6902.0
2019-08-30 11:10:00,285.67,285.87,284.92,285.09,7673.0,281.3996,281.5966,280.6608,280.8283,7673.0
2019-08-30 11:15:00,285.02,285.12,284.74,284.82,6860.0,280.7593,280.8578,280.4835,280.5623,6860.0
2019-08-30 11:20:00,284.7,285.19,284.62,284.85,11827.0,280.4441,280.9268,280.3653,280.5919,11827.0
2019-08-30 11:25:00,284.86,285.45,284.63,285.45,10487.0,280.6017,281.1829,280.3751,281.1829,10487.0
2019-08-30 11:30:00,285.41,286.98,285.41,286.98,21852.0,281.1435,282.69,281.1435,282.69,21852.0
2019-08-30 11:35:00,286.78,287.13,285.95,285.95,57109.0,282.493,282.8378,281.6754,281.6754,57109.0
2019-08-30 11:40:00,285.95,286.66,285.76,286.38,11727.0,281.6754,282.3748,281.4882,282.099,11727.0
2019-08-30 11:45:00,286.36,286.94,286.35,286.92,8672.0,282.0793,282.6506,282.0694,282.6309,8672.0
2019-08-30 11:50:00,286.88,286.89,286.5,286.5,8563.0,282.5915,282.6014,282.2172,282.2172,8563.0
2019-08-30 11:55:00,286.5,286.54,285.95,286.25,9036.0,282.2172,282.2566,281.6754,281.9709,9036.0
2019-08-30 12:00:00,286.36,286.49,285.58,285.58,4006.0,282.0793,282.2073,281.3109,281.3109,4006.0
2019-08-30 12:05:00,285.58,285.98,285.48,285.51,4291.0,281.3109,281.705,281.2124,281.242,4291.0
2019-08-30 12:10:00,285.34,285.81,285.34,285.39,4733.0,281.0745,281.5375,281.0745,281.1238,4733.0
2019-08-30 12:15:00,285.39,285.69,285.39,285.52,2522.0,281.1238,281.4193,281.1238,281.2518,2522.0
2019-08-30 12:20:00,285.52,285.61,285.34,285.34,2384.0,281.2518,281.3405,281.0745,281.0745,2384.0
2019-08-30 12:25:00,285.34,285.46,285.3,285.3,1300.0,281.0745,281.1927,281.0351,281.0351,1300.0
2019-08-30 12:30:00,285.36,285.66,285.11,285.57,5110.0,281.0942,281.3897,280.848,281.3011,5110.0
2019-08-30 12:35:00,285.53,285.61,285.28,285.28,1100.0,281.2617,281.3405,281.0154,281.0154,1100.0
2019-08-30 12:40:00,285.28,285.34,285.11,285.29,3500.0,281.0154,281.0745,280.848,281.0253,3500.0
2019-08-30 12:45:00,285.28,285.47,285.23,285.3,4300.0,281.0154,281.2026,280.9662,281.0351,4300.0
2019-08-30 12:50:00,285.3,285.47,285.11,285.46,4670.0,281.0351,281.2026,280.848,281.1927,4670.0
2019-08-30 12:55:00,285.58,285.97,285.58,285.96,6698.0,281.3109,281.6951,281.3109,281.6853,6698.0
2019-08-30 13:00:00,285.98,286.09,285.73,285.88,12126.0,281.705,281.8133,281.4587,281.6065,12126.0
2019-08-30 13:05:00,285.88,286.15,285.61,285.98,37260.0,281.6065,281.8724,281.3405,281.705,37260.0
2019-08-30 13:10:00,286.02,286.25,286.01,286.16,8038.0,281.7444,281.9709,281.7345,281.8823,8038.0
2019-08-30 13:15:00,286.16,286.19,285.75,285.98,7329.0,281.8823,281.9118,281.4784,281.705,7329.0
2019-08-30 13:20:00,285.93,286.51,285.93,286.25,19315.0,281.6557,282.227,281.6557,281.9709,19315.0
2019-08-30 13:25:00,286.39,286.84,286.39,286.7,9104.0,282.1088,282.5521,282.1088,282.4142,9104.0
2019-08-30 13:30:00,286.65,286.85,286.6,286.78,3052.0,282.3649,282.562,282.3157,282.493,3052.0
2019-08-30 13:35:00,286.8,286.9,286.55,286.71,26763.0,282.5127,282.6112,282.2664,282.424,26763.0
2019-08-30 13:40:00,286.68,286.74,286.46,286.54,8200.0,282.3945,282.4536,282.1778,282.2566,8200.0
2019-08-30 13:45:00,286.65,286.89,286.64,286.85,4028.0,282.3649,282.6014,282.3551,282.562,4028.0
2019-08-30 13:50:00,286.86,286.87,286.63,286.67,8306.0,282.5718,282.5817,282.3452,282.3846,8306.0
2019-08-30 13:55:00,286.7,286.86,286.66,286.78,9116.0,282.4142,282.5718,282.3748,282.493,9116.0
2019-08-30 14:00:00,286.81,287.22,286.77,287.19,9295.0,282.5226,282.9264,282.4832,282.8969,9295.0
2019-08-30 14:05:00,287.21,287.55,287.11,287.24,18173.0,282.9166,283.2515,282.8181,282.9461,18173.0
2019-08-30 14:10:00,287.28,287.74,287.27,287.66,15285.0,282.9855,283.4387,282.9757,283.3598,15285.0
2019-08-30 14:15:00,287.62,287.94,287.59,287.88,24893.0,283.3204,283.6357,283.2909,283.5766,24893.0
2019-08-30 14:20:00,287.9,288.01,287.08,287.36,18787.0,283.5963,283.7046,282.7885,283.0643,18787.0
2019-08-30 14:25:00,287.37,287.41,287.16,287.16,6196.0,283.0742,283.1136,282.8673,282.8673,6196.0
2019-08-30 14:30:00,287.28,287.35,286.79,286.84,7362.0,282.9855,283.0545,282.5029,282.5521,7362.0
2019-08-30 14:35:00,286.9,286.91,286.51,286.6,7631.0,282.6112,282.6211,282.227,282.3157,7631.0
2019-08-30 14:40:00,286.5,286.65,286.26,286.56,7555.0,282.2172,282.3649,281.9808,282.2763,7555.0
2019-08-30 14:45:00,286.46,286.46,285.91,285.94,6978.0,282.1778,282.1778,281.636,281.6656,6978.0
2019-08-30 14:50:00,285.98,286.08,285.75,285.85,6384.0,281.705,281.8035,281.4784,281.5769,6384.0
2019-08-30 14:55:00,285.87,286.02,285.87,285.89,6015.0,281.5966,281.7444,281.5966,281.6163,6015.0
2019-08-30 15:00:00,285.96,286.14,285.35,285.85,11637.0,281.6853,281.8626,281.0844,281.5769,11637.0
2019-08-30 15:05:00,285.84,286.0,285.77,285.9,10678.0,281.5671,281.7247,281.4981,281.6262,10678.0
2019-08-30 15:10:00,285.82,285.93,285.6,285.84,10046.0,281.5474,281.6557,281.3306,281.5671,10046.0
2019-08-30 15:15:00,285.87,285.89,285.52,285.76,7241.0,281.5966,281.6163,281.2518,281.4882,7241.0
2019-08-30 15:20:00,285.79,286.08,285.79,286.08,10383.0,281.5178,281.8035,281.5178,281.8035,10383.0
2019-08-30 15:25:00,286.08,286.64,286.06,286.57,10232.0,281.8035,282.3551,281.7838,282.2861,10232.0
2019-08-30 15:30:00,286.66,286.69,286.55,286.57,16046.0,282.3748,282.4043,282.2664,282.2861,16046.0
2019-08-30 15:35:00,286.59,286.61,285.84,286.01,22601.0,282.3058,282.3255,281.5671,281.7345,22601.0
2019-08-30 15:40:00,286.01,286.05,285.41,285.68,22345.0,281.7345,281.7739,281.1435,281.4094,22345.0
2019-08-30 15:45:00,285.73,286.06,285.73,285.99,26260.0,281.4587,281.7838,281.4587,281.7148,26260.0
2019-08-30 15:50:00,286.03,286.83,286.02,286.82,52334.0,281.7542,282.5423,281.7444,282.5324,52334.0
2019-08-30 15:55:00,286.81,287.72,286.78,286.78,133542.0,282.5226,283.4189,282.493,282.493,133542.0
2019-09-03 09:30:00,284.43,284.99,283.34,284.51,36425.0,280.1781,280.7298,279.1044,280.2569,36425.0
2019-09-03 09:35:00,284.04,285.22,283.87,284.98,18662.0,279.794,280.9563,279.6265,280.7199,18662.0
2019-09-03 09:40:00,284.84,285.51,284.84,285.38,14372.0,280.582,281.242,280.582,281.1139,14372.0
2019-09-03 09:45:00,285.25,285.25,284.31,284.7,31435.0,280.9859,280.9859,280.0599,280.4441,31435.0
2019-09-03 09:50:00,284.76,285.76,284.76,285.55,8482.0,280.5032,281.4882,280.5032,281.2814,8482.0
2019-09-03 09:55:00,285.64,286.25,285.4,285.66,33340.0,281.37,281.9709,281.1336,281.3897,33340.0
2019-09-03 10:00:00,285.57,285.67,282.2,282.4,28535.0,281.3011,281.3996,277.9815,278.1785,28535.0
2019-09-03 10:05:00,282.29,283.06,282.0,282.95,11487.0,278.0701,278.8286,277.7845,278.7203,11487.0
2019-09-03 10:10:00,282.77,283.5,282.62,283.24,6183.0,278.5429,279.262,278.3952,279.0059,6183.0
2019-09-03 10:15:00,283.04,283.78,282.97,283.49,8730.0,278.8089,279.5378,278.74,279.2522,8730.0
2019-09-03 10:20:00,283.53,283.73,283.41,283.6,23510.0,279.2916,279.4886,279.1734,279.3605,23510.0
2019-09-03 10:25:00,283.59,283.86,282.82,283.86,15243.0,279.3507,279.6167,278.5922,279.6167,15243.0
2019-09-03 10:30:00,283.89,283.97,283.28,283.52,6649.0,279.6462,279.725,279.0453,279.2817,6649.0
2019-09-03 10:35:00,283.38,283.84,283.24,283.61,4354.0,279.1438,279.597,279.0059,279.3704,4354.0
2019-09-03 10:40:00,283.61,284.49,283.57,283.82,11339.0,279.3704,280.2372,279.331,279.5772,11339.0
2019-09-03 10:45:00,283.78,284.24,283.5,283.65,6900.0,279.5378,279.991,279.262,279.4098,6900.0
2019-09-03 10:50:00,283.82,284.19,283.49,284.19,11653.0,279.5772,279.9417,279.2522,279.9417,11653.0
2019-09-03 10:55:00,284.36,284.8,284.26,284.8,10512.0,280.1092,280.5426,280.0107,280.5426,10512.0
2019-09-03 11:00:00,284.65,284.84,284.1,284.31,17970.0,280.3948,280.582,279.8531,280.0599,17970.0
2019-09-03 11:05:00,284.2,284.65,283.99,284.3,10803.0,279.9516,280.3948,279.7447,280.0501,10803.0
2019-09-03 11:10:00,284.35,284.35,283.15,283.46,9989.0,280.0993,280.0993,278.9173,279.2226,9989.0
2019-09-03 11:15:00,283.3,283.31,282.88,283.17,10867.0,279.065,279.0749,278.6513,278.937,10867.0
2019-09-03 11:20:00,283.44,283.9,283.25,283.9,6314.0,279.2029,279.6561,279.0158,279.6561,6314.0
2019-09-03 11:25:00,283.93,283.93,282.92,283.43,14052.0,279.6856,279.6856,278.6907,279.1931,14052.0
2019-09-03 11:30:00,283.56,283.94,283.32,283.83,5473.0,279.3211,279.6955,279.0847,279.5871,5473.0
2019-09-03 11:35:00,283.88,284.7,283.8,284.7,4679.0,279.6364,280.4441,279.5575,280.4441,4679.0
2019-09-03 11:40:00,284.76,284.76,284.33,284.59,7938.0,280.5032,280.5032,280.0796,280.3357,7938.0
2019-09-03 11:45:00,284.67,285.3,284.42,285.27,6318.0,280.4145,281.0351,280.1683,281.0056,6318.0
2019-09-03 11:50:00,285.26,285.44,285.11,285.44,7713.0,280.9957,281.173,280.848,281.173,7713.0
2019-09-03 11:55:00,285.42,285.42,284.96,285.31,9213.0,281.1533,281.1533,280.7002,281.045,9213.0
2019-09-03 12:00:00,285.37,285.6,285.28,285.45,12362.0,281.1041,281.3306,281.0154,281.1829,12362.0
2019-09-03 12:05:00,285.37,285.53,284.75,284.75,7854.0,281.1041,281.2617,280.4933,280.4933,7854.0
2019-09-03 12:10:00,284.96,285.25,284.83,285.11,3012.0,280.7002,280.9859,280.5722,280.848,3012.0
2019-09-03 12:15:00,285.11,285.34,284.92,285.23,10763.0,280.848,281.0745,280.6608,280.9662,10763.0
2019-09-03 12:20:00,285.38,285.44,284.82,284.96,4260.0,281.1139,281.173,280.5623,280.7002,4260.0
2019-09-03 12:25:00,284.96,284.97,284.73,284.97,2898.0,280.7002,280.7101,280.4736,280.7101,2898.0
2019-09-03 12:30:00,284.93,284.93,284.51,284.52,3486.0,280.6707,280.6707,280.2569,280.2668,3486.0
2019-09-03 12:35:00,284.47,284.89,284.47,284.83,3756.0,280.2175,280.6313,280.2175,280.5722,3756.0
2019-09-03 12:40:00,284.9,285.11,284.79,284.88,4292.0,280.6411,280.848,280.5327,280.6214,4292.0
2019-09-03 12:45:00,284.72,285.26,284.72,285.19,3028.0,280.4638,280.9957,280.4638,280.9268,3028.0
2019-09-03 12:50:00,285.18,285.18,284.28,284.28,4782.0,280.9169,280.9169,280.0304,280.0304,4782.0
2019-09-03 12:55:00,284.31,284.5,284.27,284.4,2997.0,280.0599,280.2471,280.0205,280.1486,2997.0
2019-09-03 13:00:00,284.4,284.63,284.2,284.2,4935.0,280.1486,280.3751,279.9516,279.9516,4935.0
2019-09-03 13:05:00,284.15,284.26,283.85,284.04,3642.0,279.9023,280.0107,279.6068,279.794,3642.0
2019-09-03 13:10:00,284.09,284.28,283.99,284.07,3398.0,279.8432,280.0304,279.7447,279.8235,3398.0
2019-09-03 13:15:00,283.99,284.06,283.78,283.88,13026.0,279.7447,279.8137,279.5378,279.6364,13026.0
2019-09-03 13:20:00,283.81,283.88,283.29,283.29,8223.0,279.5674,279.6364,279.0552,279.0552,8223.0
2019-09-03 13:25:00,283.19,283.46,283.19,283.29,4146.0,278.9567,279.2226,278.9567,279.0552,4146.0
2019-09-03 13:30:00,283.28,283.28,282.65,282.65,3933.0,279.0453,279.0453,278.4247,278.4247,3933.0
2019-09-03 13:35:00,282.61,282.74,282.51,282.68,4779.0,278.3853,278.5134,278.2868,278.4543,4779.0
2019-09-03 13:40:00,282.68,282.87,282.61,282.69,3563.0,278.4543,278.6415,278.3853,278.4641,3563.0
2019-09-03 13:45:00,282.81,282.86,282.55,282.69,5626.0,278.5823,278.6316,278.3262,278.4641,5626.0
2019-09-03 13:50:00,282.67,282.71,282.4,282.42,3348.0,278.4444,278.4838,278.1785,278.1982,3348.0
2019-09-03 13:55:00,282.53,282.62,282.21,282.26,3785.0,278.3065,278.3952,277.9913,278.0406,3785.0
2019-09-03 14:00:00,282.26,282.6,282.16,282.47,3751.0,278.0406,278.3755,277.9421,278.2474,3751.0
2019-09-03 14:05:00,282.43,282.43,282.11,282.19,4725.0,278.208,278.208,277.8928,277.9716,4725.0
2019-09-03 14:10:00,282.31,282.48,282.04,282.28,5845.0,278.0898,278.2573,277.8239,278.0603,5845.0
2019-09-03 14:15:00,282.27,282.27,281.86,282.03,6012.0,278.0504,278.0504,277.6465,277.814,6012.0
2019-09-03 14:20:00,282.05,282.14,281.7,281.7,7527.0,277.8337,277.9224,277.4889,277.4889,7527.0
2019-09-03 14:25:00,281.75,282.36,281.75,282.32,7561.0,277.5382,278.1391,277.5382,278.0997,7561.0
2019-09-03 14:30:00,282.34,282.56,282.28,282.28,6144.0,278.1194,278.3361,278.0603,278.0603,6144.0
2019-09-03 14:35:00,282.27,282.34,281.96,281.96,7878.0,278.0504,278.1194,277.7451,277.7451,7878.0
2019-09-03 14:40:00,281.99,282.47,281.94,282.47,7745.0,277.7746,278.2474,277.7254,278.2474,7745.0
2019-09-03 14:45:00,282.44,282.45,282.05,282.32,8810.0,278.2179,278.2277,277.8337,278.0997,8810.0
2019-09-03 14:50:00,282.34,282.61,282.23,282.61,6091.0,278.1194,278.3853,278.011,278.3853,6091.0
2019-09-03 14:55:00,282.64,282.82,281.25,282.56,112112.0,278.4149,278.5922,277.0457,278.3361,112112.0
2019-09-03 15:00:00,282.65,282.65,282.1,282.22,15380.0,278.4247,278.4247,277.883,278.0012,15380.0
2019-09-03 15:05:00,282.19,282.42,282.0,282.37,8657.0,277.9716,278.1982,277.7845,278.1489,8657.0
2019-09-03 15:10:00,282.38,282.51,282.02,282.11,17526.0,278.1588,278.2868,277.8042,277.8928,17526.0
2019-09-03 15:15:00,282.11,282.24,281.98,282.21,20617.0,277.8928,278.0209,277.7648,277.9913,20617.0
2019-09-03 15:20:00,282.17,282.39,282.1,282.17,23305.0,277.9519,278.1686,277.883,277.9519,23305.0
2019-09-03 15:25:00,282.19,282.32,282.09,282.17,10906.0,277.9716,278.0997,277.8731,277.9519,10906.0
2019-09-03 15:30:00,282.24,282.87,282.14,282.87,11540.0,278.0209,278.6415,277.9224,278.6415,11540.0
2019-09-03 15:35:00,282.93,283.16,282.8,283.14,12416.0,278.7006,278.9271,278.5725,278.9074,12416.0
2019-09-03 15:40:00,283.23,283.26,282.99,283.17,13463.0,278.9961,279.0256,278.7597,278.937,13463.0
2019-09-03 15:45:00,283.24,283.56,282.95,283.37,14353.0,279.0059,279.3211,278.7203,279.134,14353.0
2019-09-03 15:50:00,283.37,283.76,283.33,283.6,30742.0,279.134,279.5181,279.0946,279.3605,30742.0
2019-09-03 15:55:00,283.55,283.72,283.04,283.51,69199.0,279.3113,279.4787,278.8089,279.2719,69199.0
2019-09-04 09:30:00,285.07,287.87,285.07,287.56,37451.0,280.8086,283.5667,280.8086,283.2613,37451.0
2019-09-04 09:35:00,287.76,289.07,287.61,288.64,30492.0,283.4584,284.7488,283.3106,284.3252,30492.0
2019-09-04 09:40:00,288.45,289.09,287.56,288.25,16496.0,284.138,284.7685,283.2613,283.941,16496.0
2019-09-04 09:45:00,288.29,288.75,287.96,288.46,19004.0,283.9804,284.4336,283.6554,284.1479,19004.0
2019-09-04 09:50:00,288.5,289.25,288.35,289.16,25675.0,284.1873,284.9261,284.0395,284.8374,25675.0
2019-09-04 09:55:00,289.13,289.17,288.35,288.35,19832.0,284.8079,284.8473,284.0395,284.0395,19832.0
2019-09-04 10:00:00,288.4,288.55,287.13,287.28,23978.0,284.0888,284.2365,282.8378,282.9855,23978.0
2019-09-04 10:05:00,287.09,287.39,286.55,286.56,11097.0,282.7984,283.0939,282.2664,282.2763,11097.0
2019-09-04 10:10:00,286.29,286.29,285.4,285.4,3815.0,282.0103,282.0103,281.1336,281.1336,3815.0
2019-09-04 10:15:00,285.4,285.75,285.33,285.62,2951.0,281.1336,281.4784,281.0647,281.3503,2951.0
2019-09-04 10:20:00,285.44,286.0,284.24,284.25,7037.0,281.173,281.7247,279.991,280.0008,7037.0
2019-09-04 10:25:00,284.24,284.34,284.0,284.09,6463.0,279.991,280.0895,279.7546,279.8432,6463.0
2019-09-04 10:30:00,284.28,284.28,283.74,283.87,3747.0,280.0304,280.0304,279.4984,279.6265,3747.0
2019-09-04 10:35:00,283.87,283.94,283.59,283.65,3301.0,279.6265,279.6955,279.3507,279.4098,3301.0
2019-09-04 10:40:00,283.77,283.93,283.48,283.58,6022.0,279.528,279.6856,279.2423,279.3408,6022.0
2019-09-04 10:45:00,283.58,284.2,283.49,284.13,7820.0,279.3408,279.9516,279.2522,279.8826,7820.0
2019-09-04 10:50:00,284.13,284.44,284.0,284.16,13562.0,279.8826,280.188,279.7546,279.9122,13562.0
2019-09-04 10:55:00,284.15,284.47,283.94,284.47,10400.0,279.9023,280.2175,279.6955,280.2175,10400.0
2019-09-04 11:00:00,284.47,285.03,284.37,284.69,13489.0,280.2175,280.7692,280.119,280.4342,13489.0
2019-09-04 11:05:00,284.75,284.81,284.5,284.64,8317.0,280.4933,280.5525,280.2471,280.385,8317.0
2019-09-04 11:10:00,284.61,284.8,284.58,284.69,14029.0,280.3554,280.5426,280.3259,280.4342,14029.0
2019-09-04 11:15:00,284.63,285.29,284.63,285.27,6183.0,280.3751,281.0253,280.3751,281.0056,6183.0
2019-09-04 11:20:00,285.29,285.81,285.19,285.62,5472.0,281.0253,281.5375,280.9268,281.3503,5472.0
2019-09-04 11:25:00,285.63,286.23,285.52,286.22,8987.0,281.3602,281.9512,281.2518,281.9414,8987.0
2019-09-04 11:30:00,286.16,286.16,285.73,285.91,15111.0,281.8823,281.8823,281.4587,281.636,15111.0
2019-09-04 11:35:00,286.0,286.1,285.77,285.88,11419.0,281.7247,281.8232,281.4981,281.6065,11419.0
2019-09-04 11:40:00,285.9,286.71,285.75,286.71,10025.0,281.6262,282.424,281.4784,282.424,10025.0
2019-09-04 11:45:00,286.65,286.82,286.4,286.58,12651.0,282.3649,282.5324,282.1187,282.296,12651.0
2019-09-04 11:50:00,286.7,287.04,286.68,287.04,8652.0,282.4142,282.7491,282.3945,282.7491,8652.0
2019-09-04 11:55:00,287.11,287.21,286.84,287.1,9256.0,282.8181,282.9166,282.5521,282.8082,9256.0
2019-09-04 12:00:00,287.08,287.08,286.38,286.47,5915.0,282.7885,282.7885,282.099,282.1876,5915.0
2019-09-04 12:05:00,286.53,286.72,286.45,286.52,3526.0,282.2467,282.4339,282.1679,282.2369,3526.0
2019-09-04 12:10:00,286.53,286.82,286.46,286.78,2023.0,282.2467,282.5324,282.1778,282.493,2023.0
2019-09-04 12:15:00,286.79,286.81,286.33,286.47,5676.0,282.5029,282.5226,282.0497,282.1876,5676.0
2019-09-04 12:20:00,286.66,286.68,286.34,286.34,3933.0,282.3748,282.3945,282.0596,282.0596,3933.0
2019-09-04 12:25:00,286.3,286.51,286.23,286.23,3571.0,282.0202,282.227,281.9512,281.9512,3571.0
2019-09-04 12:30:00,286.23,286.4,285.91,286.04,2866.0,281.9512,282.1187,281.636,281.7641,2866.0
2019-09-04 12:35:00,286.21,286.21,285.6,285.91,8542.0,281.9315,281.9315,281.3306,281.636,8542.0
2019-09-04 12:40:00,285.84,286.1,285.84,286.0,2438.0,281.5671,281.8232,281.5671,281.7247,2438.0
2019-09-04 12:45:00,285.97,286.3,285.91,286.3,4432.0,281.6951,282.0202,281.636,282.0202,4432.0
2019-09-04 12:50:00,286.22,286.22,285.92,285.92,6191.0,281.9414,281.9414,281.6459,281.6459,6191.0
2019-09-04 12:55:00,286.06,286.09,285.98,286.06,2530.0,281.7838,281.8133,281.705,281.7838,2530.0
2019-09-04 13:00:00,286.06,286.15,285.95,285.97,5071.0,281.7838,281.8724,281.6754,281.6951,5071.0
2019-09-04 13:05:00,286.05,286.05,285.82,285.91,4872.0,281.7739,281.7739,281.5474,281.636,4872.0
2019-09-04 13:10:00,286.01,286.01,285.68,285.71,2630.0,281.7345,281.7345,281.4094,281.439,2630.0
2019-09-04 13:15:00,285.7,285.7,285.51,285.65,2147.0,281.4291,281.4291,281.242,281.3799,2147.0
2019-09-04 13:20:00,285.62,285.62,285.37,285.38,4184.0,281.3503,281.3503,281.1041,281.1139,4184.0
2019-09-04 13:25:00,285.34,285.61,285.33,285.56,3450.0,281.0745,281.3405,281.0647,281.2912,3450.0
2019-09-04 13:30:00,285.61,285.61,285.3,285.32,3143.0,281.3405,281.3405,281.0351,281.0548,3143.0
2019-09-04 13:35:00,285.28,285.28,285.06,285.06,3400.0,281.0154,281.0154,280.7987,280.7987,3400.0
2019-09-04 13:40:00,285.1,285.1,284.95,285.02,2157.0,280.8381,280.8381,280.6904,280.7593,2157.0
2019-09-04 13:45:00,284.99,285.18,284.99,285.08,3984.0,280.7298,280.9169,280.7298,280.8184,3984.0
2019-09-04 13:50:00,285.02,285.06,284.66,284.98,2792.0,280.7593,280.7987,280.4047,280.7199,2792.0
2019-09-04 13:55:00,284.97,285.26,284.94,285.26,4306.0,280.7101,280.9957,280.6805,280.9957,4306.0
2019-09-04 14:00:00,285.26,285.42,285.0,285.41,4741.0,280.9957,281.1533,280.7396,281.1435,4741.0
2019-09-04 14:05:00,285.46,285.46,285.32,285.32,2353.0,281.1927,281.1927,281.0548,281.0548,2353.0
2019-09-04 14:10:00,285.29,285.37,285.02,285.07,3243.0,281.0253,281.1041,280.7593,280.8086,3243.0
2019-09-04 14:15:00,285.1,285.34,285.06,285.34,3943.0,280.8381,281.0745,280.7987,281.0745,3943.0
2019-09-04 14:20:00,285.35,285.39,285.31,285.35,2931.0,281.0844,281.1238,281.045,281.0844,2931.0
2019-09-04 14:25:00,285.36,285.68,285.35,285.62,4454.0,281.0942,281.4094,281.0844,281.3503,4454.0
2019-09-04 14:30:00,285.61,285.83,285.6,285.7,5029.0,281.3405,281.5572,281.3306,281.4291,5029.0
2019-09-04 14:35:00,285.71,285.88,285.71,285.78,3819.0,281.439,281.6065,281.439,281.5079,3819.0
2019-09-04 14:40:00,285.87,285.91,285.67,285.67,4300.0,281.5966,281.636,281.3996,281.3996,4300.0
2019-09-04 14:45:00,285.63,285.64,285.49,285.57,3354.0,281.3602,281.37,281.2223,281.3011,3354.0
2019-09-04 14:50:00,285.53,285.54,285.28,285.39,6860.0,281.2617,281.2715,281.0154,281.1238,6860.0
2019-09-04 14:55:00,285.39,285.56,285.36,285.47,3484.0,281.1238,281.2912,281.0942,281.2026,3484.0
2019-09-04 15:00:00,285.53,285.69,285.44,285.48,6297.0,281.2617,281.4193,281.173,281.2124,6297.0
2019-09-04 15:05:00,285.54,285.59,285.42,285.59,4068.0,281.2715,281.3208,281.1533,281.3208,4068.0
2019-09-04 15:10:00,285.66,285.83,285.36,285.75,8540.0,281.3897,281.5572,281.0942,281.4784,8540.0
2019-09-04 15:15:00,285.69,285.72,285.4,285.51,4599.0,281.4193,281.4488,281.1336,281.242,4599.0
2019-09-04 15:20:00,285.47,285.64,285.4,285.55,10438.0,281.2026,281.37,281.1336,281.2814,10438.0
2019-09-04 15:25:00,285.62,285.84,285.59,285.79,9319.0,281.3503,281.5671,281.3208,281.5178,9319.0
2019-09-04 15:30:00,285.84,286.12,285.75,286.07,6491.0,281.5671,281.8429,281.4784,281.7936,6491.0
2019-09-04 15:35:00,286.09,286.16,285.68,285.68,10698.0,281.8133,281.8823,281.4094,281.4094,10698.0
2019-09-04 15:40:00,285.77,285.8,285.3,285.53,17545.0,281.4981,281.5277,281.0351,281.2617,17545.0
2019-09-04 15:45:00,285.51,285.65,285.21,285.4,13220.0,281.242,281.3799,280.9465,281.1336,13220.0
2019-09-04 15:50:00,285.37,285.64,285.1,285.64,20427.0,281.1041,281.37,280.8381,281.37,20427.0
2019-09-04 15:55:00,285.56,285.86,285.3,285.86,51075.0,281.2912,281.5868,281.0351,281.5868,51075.0
2019-09-05 09:30:00,288.4,289.11,287.53,288.98,16125.0,284.0888,284.7882,283.2318,284.6601,16125.0
2019-09-05 09:35:00,288.57,288.77,287.39,287.4,19729.0,284.2562,284.4533,283.0939,283.1037,19729.0
2019-09-05 09:40:00,287.25,287.25,286.47,286.81,8919.0,282.956,282.956,282.1876,282.5226,8919.0
2019-09-05 09:45:00,286.95,287.7,286.95,287.56,6186.0,282.6605,283.3992,282.6605,283.2613,6186.0
2019-09-05 09:50:00,287.73,288.43,287.53,288.38,11979.0,283.4288,284.1183,283.2318,284.0691,11979.0
2019-09-05 09:55:00,288.5,288.64,288.11,288.3,12110.0,284.1873,284.3252,283.8031,283.9903,12110.0
2019-09-05 10:00:00,288.39,288.61,288.17,288.48,11523.0,284.0789,284.2956,283.8622,284.1676,11523.0
2019-09-05 10:05:00,288.34,288.77,288.12,288.77,7891.0,284.0297,284.4533,283.813,284.4533,7891.0
2019-09-05 10:10:00,288.77,289.31,288.68,289.31,4525.0,284.4533,284.9852,284.3646,284.9852,4525.0
2019-09-05 10:15:00,289.36,290.09,289.16,289.61,7885.0,285.0344,285.7535,284.8374,285.2807,7885.0
2019-09-05 10:20:00,289.69,289.69,288.67,288.77,3918.0,285.3595,285.3595,284.3547,284.4533,3918.0
2019-09-05 10:25:00,288.77,288.8,288.11,288.51,6083.0,284.4533,284.4828,283.8031,284.1971,6083.0
2019-09-05 10:30:00,288.55,289.51,288.55,289.41,4056.0,284.2365,285.1822,284.2365,285.0837,4056.0
2019-09-05 10:35:00,289.16,289.68,288.99,289.37,13838.0,284.8374,285.3496,284.67,285.0443,13838.0
2019-09-05 10:40:00,289.57,289.79,289.39,289.73,4400.0,285.2413,285.458,285.064,285.3989,4400.0
2019-09-05 10:45:00,289.76,289.78,289.14,289.23,3531.0,285.4285,285.4482,284.8177,284.9064,3531.0
2019-09-05 10:50:00,289.22,289.6,289.16,289.58,7336.0,284.8965,285.2708,284.8374,285.2511,7336.0
2019-09-05 10:55:00,289.66,289.74,289.16,289.6,17116.0,285.3299,285.4088,284.8374,285.2708,17116.0
2019-09-05 11:00:00,289.68,289.88,289.48,289.85,10801.0,285.3496,285.5467,285.1526,285.5171,10801.0
2019-09-05 11:05:00,289.88,290.34,289.84,290.34,10629.0,285.5467,285.9998,285.5073,285.9998,10629.0
2019-09-05 11:10:00,290.34,290.79,290.34,290.55,9098.0,285.9998,286.4431,285.9998,286.2066,9098.0
2019-09-05 11:15:00,290.54,290.54,290.17,290.18,8914.0,286.1968,286.1968,285.8323,285.8422,8914.0
2019-09-05 11:20:00,290.21,290.36,289.65,289.89,18542.0,285.8717,286.0195,285.3201,285.5565,18542.0
2019-09-05 11:25:00,289.98,290.43,289.62,290.43,6278.0,285.6452,286.0884,285.2905,286.0884,6278.0
2019-09-05 11:30:00,290.52,290.94,290.36,290.89,16152.0,286.1771,286.5908,286.0195,286.5416,16152.0
2019-09-05 11:35:00,290.89,291.13,290.66,290.82,9723.0,286.5416,286.778,286.315,286.4726,9723.0
2019-09-05 11:40:00,290.79,291.63,290.78,291.36,12502.0,286.4431,287.2705,286.4332,287.0045,12502.0
2019-09-05 11:45:00,291.45,291.59,291.04,291.48,10132.0,287.0932,287.2311,286.6893,287.1227,10132.0
2019-09-05 11:50:00,291.57,291.62,291.14,291.14,11830.0,287.2114,287.2606,286.7878,286.7878,11830.0
2019-09-05 11:55:00,291.14,291.35,290.88,291.24,14535.0,286.7878,286.9947,286.5317,286.8863,14535.0
2019-09-05 12:00:00,291.19,291.6,290.98,291.44,7490.0,286.8371,287.2409,286.6302,287.0833,7490.0
2019-09-05 12:05:00,291.4,291.75,291.39,291.71,6718.0,287.0439,287.3887,287.0341,287.3493,6718.0
2019-09-05 12:10:00,291.74,292.09,291.72,291.75,10709.0,287.3789,287.7236,287.3592,287.3887,10709.0
2019-09-05 12:15:00,291.78,291.85,291.28,291.28,7143.0,287.4183,287.4872,286.9257,286.9257,7143.0
2019-09-05 12:20:00,291.28,291.28,290.79,291.1,5936.0,286.9257,286.9257,286.4431,286.7484,5936.0
2019-09-05 12:25:00,291.25,291.3,291.03,291.25,3969.0,286.8962,286.9454,286.6795,286.8962,3969.0
2019-09-05 12:30:00,291.25,291.44,291.19,291.36,4579.0,286.8962,287.0833,286.8371,287.0045,4579.0
2019-09-05 12:35:00,291.4,291.69,291.34,291.58,5698.0,287.0439,287.3296,286.9848,287.2212,5698.0
2019-09-05 12:40:00,291.68,291.86,291.63,291.86,5976.0,287.3198,287.4971,287.2705,287.4971,5976.0
2019-09-05 12:45:00,291.93,292.19,291.68,291.75,9239.0,287.566,287.8221,287.3198,287.3887,9239.0
2019-09-05 12:50:00,291.79,292.0,291.68,291.71,4867.0,287.4281,287.635,287.3198,287.3493,4867.0
2019-09-05 12:55:00,291.65,291.99,291.64,291.84,6728.0,287.2902,287.6251,287.2804,287.4774,6728.0
2019-09-05 13:00:00,291.82,292.09,291.63,291.77,8457.0,287.4577,287.7236,287.2705,287.4084,8457.0
2019-09-05 13:05:00,291.75,291.81,291.5,291.81,8569.0,287.3887,287.4478,287.1424,287.4478,8569.0
2019-09-05 13:10:00,291.86,291.88,291.65,291.74,8335.0,287.4971,287.5168,287.2902,287.3789,8335.0
2019-09-05 13:15:00,291.69,291.91,291.68,291.83,6211.0,287.3296,287.5463,287.3198,287.4675,6211.0
2019-09-05 13:20:00,291.89,292.14,291.88,292.05,7213.0,287.5266,287.7729,287.5168,287.6842,7213.0
2019-09-05 13:25:00,292.07,292.33,292.01,292.21,6393.0,287.7039,287.96,287.6448,287.8418,6393.0
2019-09-05 13:30:00,292.32,292.36,291.89,292.02,23905.0,287.9502,287.9896,287.5266,287.6547,23905.0
2019-09-05 13:35:00,292.01,292.18,291.79,292.18,10763.0,287.6448,287.8123,287.4281,287.8123,10763.0
2019-09-05 13:40:00,292.17,292.17,291.94,291.97,6284.0,287.8024,287.8024,287.5759,287.6054,6284.0
2019-09-05 13:45:00,291.96,292.3,291.96,292.19,6860.0,287.5956,287.9305,287.5956,287.8221,6860.0
2019-09-05 13:50:00,292.23,292.49,292.1,292.45,6620.0,287.8615,288.1176,287.7335,288.0782,6620.0
2019-09-05 13:55:00,292.49,292.57,292.35,292.47,10019.0,288.1176,288.1964,287.9797,288.0979,10019.0
2019-09-05 14:00:00,292.46,292.94,292.39,292.84,10585.0,288.0881,288.5609,288.0191,288.4624,10585.0
2019-09-05 14:05:00,292.83,292.92,292.65,292.84,6895.0,288.4526,288.5412,288.2753,288.4624,6895.0
2019-09-05 14:10:00,292.8,293.09,292.78,293.09,7044.0,288.423,288.7087,288.4033,288.7087,7044.0
2019-09-05 14:15:00,293.1,293.21,293.0,293.13,7666.0,288.7185,288.8269,288.62,288.7481,7666.0
2019-09-05 14:20:00,292.95,293.12,292.65,292.93,10938.0,288.5708,288.7382,288.2753,288.5511,10938.0
2019-09-05 14:25:00,292.79,293.38,292.79,293.38,9300.0,288.4132,288.9943,288.4132,288.9943,9300.0
2019-09-05 14:30:00,293.39,293.45,293.16,293.22,6550.0,289.0042,289.0633,288.7776,288.8367,6550.0
2019-09-05 14:35:00,293.33,293.4,293.09,293.27,8464.0,288.9451,289.014,288.7087,288.886,8464.0
2019-09-05 14:40:00,293.36,293.74,293.23,293.74,4112.0,288.9746,289.349,288.8466,289.349,4112.0
2019-09-05 14:45:00,293.75,293.88,293.65,293.85,8456.0,289.3588,289.4869,289.2603,289.4573,8456.0
2019-09-05 14:50:00,293.88,293.89,293.59,293.65,4062.0,289.4869,289.4967,289.2012,289.2603,4062.0
2019-09-05 14:55:00,293.64,293.69,293.29,293.57,8005.0,289.2505,289.2997,288.9057,289.1815,8005.0
2019-09-05 15:00:00,293.65,293.79,293.46,293.5,10210.0,289.2603,289.3982,289.0731,289.1125,10210.0
2019-09-05 15:05:00,293.54,293.93,293.52,293.79,8974.0,289.1519,289.5361,289.1322,289.3982,8974.0
2019-09-05 15:10:00,293.8,294.0,293.79,293.97,7779.0,289.4081,289.6051,289.3982,289.5755,7779.0
2019-09-05 15:15:00,293.99,294.26,293.81,294.26,10695.0,289.5952,289.8612,289.4179,289.8612,10695.0
2019-09-05 15:20:00,294.3,294.45,294.17,294.21,14231.0,289.9006,290.0483,289.7725,289.8119,14231.0
2019-09-05 15:25:00,294.17,294.54,294.17,294.51,17958.0,289.7725,290.137,289.7725,290.1074,17958.0
2019-09-05 15:30:00,294.51,294.71,294.38,294.46,19762.0,290.1074,290.3045,289.9794,290.0582,19762.0
2019-09-05 15:35:00,294.53,294.53,293.9,293.9,27432.0,290.1271,290.1271,289.5066,289.5066,27432.0
2019-09-05 15:40:00,293.96,294.14,293.88,293.89,26247.0,289.5657,289.743,289.4869,289.4967,26247.0
2019-09-05 15:45:00,293.81,293.95,293.62,293.79,26471.0,289.4179,289.5558,289.2308,289.3982,26471.0
2019-09-05 15:50:00,293.82,294.15,293.69,294.15,36901.0,289.4278,289.7528,289.2997,289.7528,36901.0
2019-09-05 15:55:00,294.13,294.22,293.8,294.02,78415.0,289.7331,289.8218,289.4081,289.6248,78415.0
2019-09-06 09:30:00,295.85,296.5,294.69,295.41,37807.0,291.4274,292.0677,290.2848,290.994,37807.0
2019-09-06 09:35:00,296.0,296.08,294.61,294.61,14215.0,291.5752,291.654,290.206,290.206,14215.0
2019-09-06 09:40:00,294.53,295.48,294.52,294.87,9172.0,290.1271,291.0629,290.1173,290.4621,9172.0
2019-09-06 09:45:00,294.9,295.83,294.33,295.83,13963.0,290.4916,291.4077,289.9301,291.4077,13963.0
2019-09-06 09:50:00,295.96,296.12,295.15,295.43,12338.0,291.5358,291.6934,290.7379,291.0137,12338.0
2019-09-06 09:55:00,295.36,295.78,294.86,294.9,11272.0,290.9447,291.3585,290.4522,290.4916,11272.0
2019-09-06 10:00:00,294.9,295.37,294.65,295.31,7318.0,290.4916,290.9546,290.2454,290.8955,7318.0
2019-09-06 10:05:00,295.41,295.72,295.09,295.27,12456.0,290.994,291.2994,290.6788,290.8561,12456.0
2019-09-06 10:10:00,295.23,295.35,294.09,294.14,13823.0,290.8167,290.9349,289.6937,289.743,13823.0
2019-09-06 10:15:00,294.14,295.22,293.87,295.22,26206.0,289.743,290.8068,289.477,290.8068,26206.0
2019-09-06 10:20:00,295.01,295.28,294.77,295.21,17827.0,290.6,290.8659,290.3636,290.797,17827.0
2019-09-06 10:25:00,295.15,296.02,295.1,295.65,13163.0,290.7379,291.5949,290.6886,291.2304,13163.0
2019-09-06 10:30:00,295.75,295.75,295.32,295.54,6843.0,291.3289,291.3289,290.9053,291.1221,6843.0
2019-09-06 10:35:00,295.68,295.72,295.33,295.68,5082.0,291.26,291.2994,290.9152,291.26,5082.0
2019-09-06 10:40:00,295.61,295.69,295.41,295.5,28825.0,291.191,291.2698,290.994,291.0826,28825.0
2019-09-06 10:45:00,295.5,295.55,295.26,295.34,14084.0,291.0826,291.1319,290.8462,290.925,14084.0
2019-09-06 10:50:00,295.41,295.48,295.25,295.3,20264.0,290.994,291.0629,290.8364,290.8856,20264.0
2019-09-06 10:55:00,295.33,295.43,293.97,293.98,36812.0,290.9152,291.0137,289.5755,289.5854,36812.0
2019-09-06 11:00:00,293.82,294.16,293.51,294.13,10453.0,289.4278,289.7627,289.1224,289.7331,10453.0
2019-09-06 11:05:00,294.06,294.51,294.06,294.47,11547.0,289.6642,290.1074,289.6642,290.068,11547.0
2019-09-06 11:10:00,294.41,295.05,294.41,294.99,27917.0,290.0089,290.6394,290.0089,290.5803,27917.0
2019-09-06 11:15:00,294.93,295.08,294.65,294.91,82102.0,290.5212,290.6689,290.2454,290.5015,82102.0
2019-09-06 11:20:00,294.91,295.19,294.52,295.19,53650.0,290.5015,290.7773,290.1173,290.7773,53650.0
2019-09-06 11:25:00,295.19,295.3,294.67,294.92,34553.0,290.7773,290.8856,290.2651,290.5113,34553.0
2019-09-06 11:30:00,294.91,295.46,294.9,295.33,38257.0,290.5015,291.0432,290.4916,290.9152,38257.0
2019-09-06 11:35:00,295.36,295.58,295.27,295.45,11449.0,290.9447,291.1615,290.8561,291.0334,11449.0
2019-09-06 11:40:00,295.41,295.8,295.35,295.8,6981.0,290.994,291.3782,290.9349,291.3782,6981.0
2019-09-06 11:45:00,295.79,296.06,295.77,295.88,25676.0,291.3683,291.6343,291.3486,291.457,25676.0
2019-09-06 11:50:00,295.9,296.05,295.24,296.03,64497.0,291.4767,291.6244,290.8265,291.6047,64497.0
2019-09-06 11:55:00,296.03,296.03,295.35,295.35,57802.0,291.6047,291.6047,290.9349,290.9349,57802.0
2019-09-06 12:00:00,295.34,295.44,294.65,295.32,11849.0,290.925,291.0235,290.2454,290.9053,11849.0
2019-09-06 12:05:00,295.31,295.71,295.26,295.3,6506.0,290.8955,291.2895,290.8462,290.8856,6506.0
2019-09-06 12:10:00,295.04,295.37,294.93,295.15,8199.0,290.6295,290.9546,290.5212,290.7379,8199.0
2019-09-06 12:15:00,295.16,295.39,294.95,295.06,11363.0,290.7477,290.9743,290.5409,290.6492,11363.0
2019-09-06 12:20:00,295.15,295.53,295.08,295.45,15537.0,290.7379,291.1122,290.6689,291.0334,15537.0
2019-09-06 12:25:00,295.42,295.47,295.21,295.38,18219.0,291.0038,291.0531,290.797,290.9644,18219.0
2019-09-06 12:30:00,295.33,295.54,295.29,295.48,13263.0,290.9152,291.1221,290.8758,291.0629,13263.0
2019-09-06 12:35:00,295.45,295.68,295.37,295.6,6935.0,291.0334,291.26,290.9546,291.1812,6935.0
2019-09-06 12:40:00,295.43,295.46,295.28,295.46,8720.0,291.0137,291.0432,290.8659,291.0432,8720.0
2019-09-06 12:45:00,295.38,295.39,294.47,295.05,47847.0,290.9644,290.9743,290.068,290.6394,47847.0
2019-09-06 12:50:00,295.05,295.16,294.75,295.08,35080.0,290.6394,290.7477,290.3439,290.6689,35080.0
2019-09-06 12:55:00,295.04,295.21,294.93,295.07,4549.0,290.6295,290.797,290.5212,290.6591,4549.0
2019-09-06 13:00:00,295.13,295.42,295.13,295.32,6629.0,290.7182,291.0038,290.7182,290.9053,6629.0
2019-09-06 13:05:00,295.3,295.3,295.07,295.14,3150.0,290.8856,290.8856,290.6591,290.728,3150.0
2019-09-06 13:10:00,295.17,295.6,295.16,295.51,10069.0,290.7576,291.1812,290.7477,291.0925,10069.0
2019-09-06 13:15:00,295.57,295.64,295.37,295.61,10530.0,291.1516,291.2206,290.9546,291.191,10530.0
2019-09-06 13:20:00,295.61,296.1,295.6,296.06,5240.0,291.191,291.6737,291.1812,291.6343,5240.0
2019-09-06 13:25:00,296.0,296.45,296.0,296.37,5737.0,291.5752,292.0184,291.5752,291.9396,5737.0
2019-09-06 13:30:00,296.33,296.58,296.23,296.23,4265.0,291.9002,292.1465,291.8017,291.8017,4265.0
2019-09-06 13:35:00,296.17,296.33,296.11,296.12,4107.0,291.7426,291.9002,291.6835,291.6934,4107.0
2019-09-06 13:40:00,296.13,296.23,296.12,296.23,2400.0,291.7032,291.8017,291.6934,291.8017,2400.0
2019-09-06 13:45:00,296.22,296.26,296.08,296.26,15314.0,291.7919,291.8313,291.654,291.8313,15314.0
2019-09-06 13:50:00,296.21,296.58,296.1,296.58,6026.0,291.782,292.1465,291.6737,292.1465,6026.0
2019-09-06 13:55:00,296.57,296.86,296.57,296.78,6215.0,292.1367,292.4223,292.1367,292.3435,6215.0
2019-09-06 14:00:00,296.76,296.79,296.58,296.58,8023.0,292.3238,292.3534,292.1465,292.1465,8023.0
2019-09-06 14:05:00,296.55,296.62,296.46,296.57,4775.0,292.117,292.1859,292.0283,292.1367,4775.0
2019-09-06 14:10:00,296.59,296.62,296.5,296.55,8912.0,292.1564,292.1859,292.0677,292.117,8912.0
2019-09-06 14:15:00,296.6,296.85,296.46,296.8,12517.0,292.1662,292.4125,292.0283,292.3632,12517.0
2019-09-06 14:20:00,296.81,296.92,296.64,296.78,8291.0,292.3731,292.4814,292.2056,292.3435,8291.0
2019-09-06 14:25:00,296.73,296.81,296.58,296.69,7981.0,292.2943,292.3731,292.1465,292.2549,7981.0
2019-09-06 14:30:00,296.7,296.7,296.0,296.0,20784.0,292.2647,292.2647,291.5752,291.5752,20784.0
2019-09-06 14:35:00,295.99,296.11,295.84,296.0,18851.0,291.5653,291.6835,291.4176,291.5752,18851.0
2019-09-06 14:40:00,296.0,296.19,295.98,296.16,5703.0,291.5752,291.7623,291.5555,291.7328,5703.0
2019-09-06 14:45:00,296.19,296.2,295.65,295.87,10613.0,291.7623,291.7722,291.2304,291.4471,10613.0
2019-09-06 14:50:00,295.85,295.92,295.74,295.92,9363.0,291.4274,291.4964,291.3191,291.4964,9363.0
2019-09-06 14:55:00,295.93,296.03,295.79,295.93,7838.0,291.5062,291.6047,291.3683,291.5062,7838.0
2019-09-06 15:00:00,296.0,296.0,295.81,295.88,12635.0,291.5752,291.5752,291.388,291.457,12635.0
2019-09-06 15:05:00,295.92,295.98,295.78,295.78,10532.0,291.4964,291.5555,291.3585,291.3585,10532.0
2019-09-06 15:10:00,295.84,296.02,295.84,296.02,12650.0,291.4176,291.5949,291.4176,291.5949,12650.0
2019-09-06 15:15:00,295.95,295.96,295.47,295.58,15619.0,291.5259,291.5358,291.0531,291.1615,15619.0
2019-09-06 15:20:00,295.54,295.72,295.49,295.66,9412.0,291.1221,291.2994,291.0728,291.2403,9412.0
2019-09-06 15:25:00,295.68,295.78,295.53,295.73,7800.0,291.26,291.3585,291.1122,291.3092,7800.0
2019-09-06 15:30:00,295.74,295.83,295.46,295.53,9437.0,291.3191,291.4077,291.0432,291.1122,9437.0
2019-09-06 15:35:00,295.51,295.55,295.43,295.49,9252.0,291.0925,291.1319,291.0137,291.0728,9252.0
2019-09-06 15:40:00,295.49,295.56,295.13,295.23,17518.0,291.0728,291.1418,290.7182,290.8167,17518.0
2019-09-06 15:45:00,295.24,295.38,295.06,295.26,25863.0,290.8265,290.9644,290.6492,290.8462,25863.0
2019-09-06 15:50:00,295.26,295.32,294.7,294.7,47429.0,290.8462,290.9053,290.2946,290.2946,47429.0
2019-09-06 15:55:00,294.64,295.31,294.61,295.05,78974.0,290.2355,290.8955,290.206,290.6394,78974.0
2019-09-09 09:30:00,296.21,296.68,294.49,295.15,29190.0,291.782,292.245,290.0877,290.7379,29190.0
2019-09-09 09:35:00,294.73,294.81,293.85,294.18,15883.0,290.3242,290.403,289.4573,289.7824,15883.0
2019-09-09 09:40:00,294.22,294.89,293.56,293.89,5409.0,289.8218,290.4818,289.1716,289.4967,5409.0
2019-09-09 09:45:00,293.84,294.27,293.15,293.35,7881.0,289.4475,289.871,288.7678,288.9648,7881.0
2019-09-09 09:50:00,293.34,293.76,293.13,293.5,7504.0,288.9549,289.3687,288.7481,289.1125,7504.0
2019-09-09 09:55:00,293.63,293.63,292.79,292.93,12805.0,289.2406,289.2406,288.4132,288.5511,12805.0
2019-09-09 10:00:00,293.1,293.23,292.85,292.89,24294.0,288.7185,288.8466,288.4723,288.5117,24294.0
2019-09-09 10:05:00,292.82,293.51,292.71,292.74,26407.0,288.4427,289.1224,288.3344,288.3639,26407.0
2019-09-09 10:10:00,292.71,293.09,292.65,292.72,5376.0,288.3344,288.7087,288.2753,288.3442,5376.0
2019-09-09 10:15:00,292.59,293.0,292.5,292.62,8241.0,288.2161,288.62,288.1275,288.2457,8241.0
2019-09-09 10:20:00,292.49,292.67,292.21,292.67,19925.0,288.1176,288.295,287.8418,288.295,19925.0
2019-09-09 10:25:00,292.61,292.75,292.21,292.7,6091.0,288.2358,288.3738,287.8418,288.3245,6091.0
2019-09-09 10:30:00,292.62,292.94,292.24,292.91,14035.0,288.2457,288.5609,287.8714,288.5314,14035.0
2019-09-09 10:35:00,292.78,292.86,292.48,292.48,6465.0,288.4033,288.4821,288.1078,288.1078,6465.0
2019-09-09 10:40:00,292.52,292.9,292.42,292.72,3885.0,288.1472,288.5215,288.0487,288.3442,3885.0
2019-09-09 10:45:00,292.73,292.91,292.65,292.83,6592.0,288.3541,288.5314,288.2753,288.4526,6592.0
2019-09-09 10:50:00,292.8,293.01,292.68,292.97,2665.0,288.423,288.6299,288.3048,288.5905,2665.0
2019-09-09 10:55:00,292.95,292.98,292.44,292.48,11507.0,288.5708,288.6003,288.0684,288.1078,11507.0
2019-09-09 11:00:00,292.68,293.1,292.5,293.1,9715.0,288.3048,288.7185,288.1275,288.7185,9715.0
2019-09-09 11:05:00,293.01,293.39,293.01,293.11,14075.0,288.6299,289.0042,288.6299,288.7284,14075.0
2019-09-09 11:10:00,293.1,293.25,292.83,293.07,7375.0,288.7185,288.8663,288.4526,288.689,7375.0
2019-09-09 11:15:00,293.09,293.09,292.58,292.7,7033.0,288.7087,288.7087,288.2063,288.3245,7033.0
2019-09-09 11:20:00,292.86,293.04,292.71,292.85,12876.0,288.4821,288.6594,288.3344,288.4723,12876.0
2019-09-09 11:25:00,292.76,292.79,292.24,292.48,11397.0,288.3836,288.4132,287.8714,288.1078,11397.0
2019-09-09 11:30:00,292.5,292.86,292.43,292.63,8265.0,288.1275,288.4821,288.0585,288.2556,8265.0
2019-09-09 11:35:00,292.48,292.82,292.48,292.57,3865.0,288.1078,288.4427,288.1078,288.1964,3865.0
2019-09-09 11:40:00,292.5,292.59,292.44,292.57,8201.0,288.1275,288.2161,288.0684,288.1964,8201.0
2019-09-09 11:45:00,292.55,292.7,292.48,292.58,29813.0,288.1767,288.3245,288.1078,288.2063,29813.0
2019-09-09 11:50:00,292.57,292.6,292.39,292.53,6702.0,288.1964,288.226,288.0191,288.157,6702.0
2019-09-09 11:55:00,292.61,292.79,292.5,292.69,11468.0,288.2358,288.4132,288.1275,288.3147,11468.0
2019-09-09 12:00:00,292.64,292.73,292.39,292.39,7480.0,288.2654,288.3541,288.0191,288.0191,7480.0
2019-09-09 12:05:00,292.45,292.55,292.17,292.24,5725.0,288.0782,288.1767,287.8024,287.8714,5725.0
2019-09-09 12:10:00,292.21,292.28,291.8,291.89,5105.0,287.8418,287.9108,287.438,287.5266,5105.0
2019-09-09 12:15:00,291.94,292.08,291.6,291.83,11039.0,287.5759,287.7138,287.2409,287.4675,11039.0
2019-09-09 12:20:00,291.56,291.79,291.5,291.79,6300.0,287.2015,287.4281,287.1424,287.4281,6300.0
2019-09-09 12:25:00,291.69,291.75,291.45,291.65,6528.0,287.3296,287.3887,287.0932,287.2902,6528.0
2019-09-09 12:30:00,291.66,291.7,291.48,291.69,4061.0,287.3001,287.3395,287.1227,287.3296,4061.0
2019-09-09 12:35:00,291.59,291.6,291.08,291.55,11079.0,287.2311,287.2409,286.7287,287.1917,11079.0
2019-09-09 12:40:00,291.59,291.75,291.48,291.75,6400.0,287.2311,287.3887,287.1227,287.3887,6400.0
2019-09-09 12:45:00,291.69,292.05,291.68,291.78,6748.0,287.3296,287.6842,287.3198,287.4183,6748.0
2019-09-09 12:50:00,291.86,291.86,291.63,291.85,4840.0,287.4971,287.4971,287.2705,287.4872,4840.0
2019-09-09 12:55:00,291.88,292.2,291.87,292.09,2928.0,287.5168,287.832,287.5069,287.7236,2928.0
2019-09-09 13:00:00,292.08,292.22,291.86,292.07,7914.0,287.7138,287.8517,287.4971,287.7039,7914.0
2019-09-09 13:05:00,292.13,292.22,291.91,292.12,3511.0,287.763,287.8517,287.5463,287.7532,3511.0
2019-09-09 13:10:00,292.19,292.39,292.19,292.24,4196.0,287.8221,288.0191,287.8221,287.8714,4196.0
2019-09-09 13:15:00,292.21,292.31,292.03,292.26,6572.0,287.8418,287.9403,287.6645,287.8911,6572.0
2019-09-09 13:20:00,292.36,292.37,292.07,292.2,2843.0,287.9896,287.9994,287.7039,287.832,2843.0
2019-09-09 13:25:00,292.09,292.21,292.03,292.07,4755.0,287.7236,287.8418,287.6645,287.7039,4755.0
2019-09-09 13:30:00,292.08,292.33,291.97,292.33,6882.0,287.7138,287.96,287.6054,287.96,6882.0
2019-09-09 13:35:00,292.27,292.57,292.27,292.57,6345.0,287.9009,288.1964,287.9009,288.1964,6345.0
2019-09-09 13:40:00,292.63,292.77,292.56,292.75,5021.0,288.2556,288.3935,288.1866,288.3738,5021.0
2019-09-09 13:45:00,292.69,292.85,292.59,292.8,7451.0,288.3147,288.4723,288.2161,288.423,7451.0
2019-09-09 13:50:00,292.76,292.95,292.76,292.9,2643.0,288.3836,288.5708,288.3836,288.5215,2643.0
2019-09-09 13:55:00,292.84,292.88,292.75,292.76,5669.0,288.4624,288.5018,288.3738,288.3836,5669.0
2019-09-09 14:00:00,292.81,292.88,292.72,292.8,3661.0,288.4329,288.5018,288.3442,288.423,3661.0
2019-09-09 14:05:00,292.83,292.83,292.51,292.58,6554.0,288.4526,288.4526,288.1373,288.2063,6554.0
2019-09-09 14:10:00,292.51,292.51,292.11,292.17,5941.0,288.1373,288.1373,287.7433,287.8024,5941.0
2019-09-09 14:15:00,292.17,292.17,291.99,291.99,4458.0,287.8024,287.8024,287.6251,287.6251,4458.0
2019-09-09 14:20:00,291.98,291.98,291.8,291.92,3570.0,287.6153,287.6153,287.438,287.5562,3570.0
2019-09-09 14:25:00,291.96,292.23,291.95,292.0,10498.0,287.5956,287.8615,287.5857,287.635,10498.0
2019-09-09 14:30:00,291.94,292.38,291.93,292.37,12226.0,287.5759,288.0093,287.566,287.9994,12226.0
2019-09-09 14:35:00,292.19,292.27,292.1,292.21,4774.0,287.8221,287.9009,287.7335,287.8418,4774.0
2019-09-09 14:40:00,292.31,292.4,292.14,292.27,6231.0,287.9403,288.029,287.7729,287.9009,6231.0
2019-09-09 14:45:00,292.31,292.48,292.25,292.34,3522.0,287.9403,288.1078,287.8812,287.9699,3522.0
2019-09-09 14:50:00,292.34,292.42,292.19,292.22,5152.0,287.9699,288.0487,287.8221,287.8517,5152.0
2019-09-09 14:55:00,292.2,292.43,292.17,292.17,7499.0,287.832,288.0585,287.8024,287.8024,7499.0
2019-09-09 15:00:00,292.09,292.44,291.74,292.16,12397.0,287.7236,288.0684,287.3789,287.7926,12397.0
2019-09-09 15:05:00,292.05,292.17,291.86,291.99,11535.0,287.6842,287.8024,287.4971,287.6251,11535.0
2019-09-09 15:10:00,292.06,292.44,292.05,292.35,8894.0,287.6941,288.0684,287.6842,287.9797,8894.0
2019-09-09 15:15:00,292.43,292.47,291.96,292.08,13130.0,288.0585,288.0979,287.5956,287.7138,13130.0
2019-09-09 15:20:00,292.06,292.08,291.76,291.79,8123.0,287.6941,287.7138,287.3986,287.4281,8123.0
2019-09-09 15:25:00,291.79,291.79,291.49,291.49,7112.0,287.4281,287.4281,287.1326,287.1326,7112.0
2019-09-09 15:30:00,291.48,291.58,291.39,291.48,10814.0,287.1227,287.2212,287.0341,287.1227,10814.0
2019-09-09 15:35:00,291.43,291.54,291.28,291.49,12077.0,287.0735,287.1818,286.9257,287.1326,12077.0
2019-09-09 15:40:00,291.48,291.88,291.4,291.64,13084.0,287.1227,287.5168,287.0439,287.2804,13084.0
2019-09-09 15:45:00,291.55,291.91,291.53,291.89,12239.0,287.1917,287.5463,287.172,287.5266,12239.0
2019-09-09 15:50:00,291.91,292.12,291.68,292.08,28394.0,287.5463,287.7532,287.3198,287.7138,28394.0
2019-09-09 15:55:00,292.05,292.34,291.9,291.99,61773.0,287.6842,287.9699,287.5365,287.6251,61773.0
2019-09-10 09:30:00,290.01,291.0,288.4,288.85,32721.0,285.6747,286.6499,284.0888,284.5321,32721.0
2019-09-10 09:35:00,288.93,289.01,288.32,288.51,13654.0,284.6109,284.6897,284.01,284.1971,13654.0
2019-09-10 09:40:00,287.96,287.97,287.01,287.46,34480.0,283.6554,283.6652,282.7196,283.1628,34480.0
2019-09-10 09:45:00,287.37,287.77,287.26,287.67,48225.0,283.0742,283.4682,282.9658,283.3697,48225.0
2019-09-10 09:50:00,287.72,287.77,285.85,285.94,62165.0,283.4189,283.4682,281.5769,281.6656,62165.0
2019-09-10 09:55:00,286.06,286.16,285.05,285.67,17327.0,281.7838,281.8823,280.7889,281.3996,17327.0
2019-09-10 10:00:00,285.67,285.77,285.03,285.24,11582.0,281.3996,281.4981,280.7692,280.976,11582.0
2019-09-10 10:05:00,285.21,285.98,285.21,285.63,14146.0,280.9465,281.705,280.9465,281.3602,14146.0
2019-09-10 10:10:00,285.63,285.9,285.31,285.9,19945.0,281.3602,281.6262,281.045,281.6262,19945.0
2019-09-10 10:15:00,286.04,286.89,285.95,286.72,12290.0,281.7641,282.6014,281.6754,282.4339,12290.0
2019-09-10 10:20:00,286.78,287.1,286.64,286.64,34518.0,282.493,282.8082,282.3551,282.3551,34518.0
2019-09-10 10:25:00,286.61,287.24,286.6,287.06,13322.0,282.3255,282.9461,282.3157,282.7688,13322.0
2019-09-10 10:30:00,287.06,287.06,286.56,286.87,6049.0,282.7688,282.7688,282.2763,282.5817,6049.0
2019-09-10 10:35:00,286.97,288.08,286.97,287.68,7675.0,282.6802,283.7736,282.6802,283.3795,7675.0
2019-09-10 10:40:00,287.64,288.02,287.6,287.98,7636.0,283.3401,283.7145,283.3007,283.6751,7636.0
2019-09-10 10:45:00,287.9,288.71,287.9,288.64,9237.0,283.5963,284.3941,283.5963,284.3252,9237.0
2019-09-10 10:50:00,288.71,289.0,288.61,288.69,7987.0,284.3941,284.6798,284.2956,284.3744,7987.0
2019-09-10 10:55:00,288.7,288.83,288.56,288.83,5695.0,284.3843,284.5124,284.2464,284.5124,5695.0
2019-09-10 11:00:00,288.84,289.67,288.84,289.45,10795.0,284.5222,285.3398,284.5222,285.1231,10795.0
2019-09-10 11:05:00,289.56,289.56,289.23,289.24,9112.0,285.2314,285.2314,284.9064,284.9162,9112.0
2019-09-10 11:10:00,289.18,289.75,289.12,289.65,10403.0,284.8571,285.4186,284.798,285.3201,10403.0
2019-09-10 11:15:00,289.66,289.66,288.69,288.72,41072.0,285.3299,285.3299,284.3744,284.404,41072.0
2019-09-10 11:20:00,288.72,288.72,288.0,288.05,8791.0,284.404,284.404,283.6948,283.744,8791.0
2019-09-10 11:25:00,288.13,288.29,287.96,288.25,8329.0,283.8228,283.9804,283.6554,283.941,8329.0
2019-09-10 11:30:00,288.19,288.65,288.08,288.58,5914.0,283.8819,284.335,283.7736,284.2661,5914.0
2019-09-10 11:35:00,288.66,288.66,288.35,288.41,11489.0,284.3449,284.3449,284.0395,284.0986,11489.0
2019-09-10 11:40:00,288.41,288.53,288.02,288.13,14076.0,284.0986,284.2168,283.7145,283.8228,14076.0
2019-09-10 11:45:00,288.19,288.86,288.19,288.72,14089.0,283.8819,284.5419,283.8819,284.404,14089.0
2019-09-10 11:50:00,288.72,289.08,288.62,288.69,8650.0,284.404,284.7586,284.3055,284.3744,8650.0
2019-09-10 11:55:00,288.85,288.86,288.34,288.45,10882.0,284.5321,284.5419,284.0297,284.138,10882.0
2019-09-10 12:00:00,288.34,288.87,288.15,288.51,19535.0,284.0297,284.5518,283.8425,284.1971,19535.0
2019-09-10 12:05:00,288.5,289.29,288.32,289.29,12391.0,284.1873,284.9655,284.01,284.9655,12391.0
2019-09-10 12:10:00,289.26,290.21,289.15,290.06,9706.0,284.9359,285.8717,284.8276,285.724,9706.0
2019-09-10 12:15:00,289.96,290.5,289.96,290.49,5292.0,285.6255,286.1574,285.6255,286.1475,5292.0
2019-09-10 12:20:00,290.44,290.51,290.28,290.42,10651.0,286.0983,286.1672,285.9407,286.0786,10651.0
2019-09-10 12:25:00,290.41,290.65,290.35,290.65,7542.0,286.0687,286.3051,286.0096,286.3051,7542.0
2019-09-10 12:30:00,290.64,290.93,290.59,290.71,5587.0,286.2953,286.581,286.246,286.3643,5587.0
2019-09-10 12:35:00,290.74,290.8,290.61,290.74,3213.0,286.3938,286.4529,286.2657,286.3938,3213.0
2019-09-10 12:40:00,290.8,290.93,290.47,290.72,8919.0,286.4529,286.581,286.1278,286.3741,8919.0
2019-09-10 12:45:00,290.75,290.81,290.37,290.81,15661.0,286.4037,286.4628,286.0293,286.4628,15661.0
2019-09-10 12:50:00,290.86,290.94,290.71,290.75,11328.0,286.512,286.5908,286.3643,286.4037,11328.0
2019-09-10 12:55:00,290.82,290.99,290.37,290.98,10517.0,286.4726,286.6401,286.0293,286.6302,10517.0
2019-09-10 13:00:00,291.1,291.15,290.35,290.38,8706.0,286.7484,286.7977,286.0096,286.0392,8706.0
2019-09-10 13:05:00,290.36,290.55,290.34,290.37,8191.0,286.0195,286.2066,285.9998,286.0293,8191.0
2019-09-10 13:10:00,290.42,290.56,290.27,290.34,11106.0,286.0786,286.2165,285.9308,285.9998,11106.0
2019-09-10 13:15:00,290.33,290.33,289.78,289.92,5579.0,285.9899,285.9899,285.4482,285.5861,5579.0
2019-09-10 13:20:00,289.87,290.0,289.75,290.0,12717.0,285.5368,285.6649,285.4186,285.6649,12717.0
2019-09-10 13:25:00,290.0,290.0,289.77,289.84,14710.0,285.6649,285.6649,285.4383,285.5073,14710.0
2019-09-10 13:30:00,289.84,290.06,289.73,289.99,9628.0,285.5073,285.724,285.3989,285.655,9628.0
2019-09-10 13:35:00,290.05,290.42,290.05,290.22,13436.0,285.7141,286.0786,285.7141,285.8816,13436.0
2019-09-10 13:40:00,290.27,290.38,289.78,289.78,21958.0,285.9308,286.0392,285.4482,285.4482,21958.0
2019-09-10 13:45:00,289.76,289.77,289.62,289.67,12566.0,285.4285,285.4383,285.2905,285.3398,12566.0
2019-09-10 13:50:00,289.72,290.23,289.71,289.72,11137.0,285.3891,285.8914,285.3792,285.3891,11137.0
2019-09-10 13:55:00,289.78,289.84,289.39,289.39,4814.0,285.4482,285.5073,285.064,285.064,4814.0
2019-09-10 14:00:00,289.51,289.52,289.11,289.27,6762.0,285.1822,285.192,284.7882,284.9458,6762.0
2019-09-10 14:05:00,289.29,289.33,288.72,288.72,8783.0,284.9655,285.0049,284.404,284.404,8783.0
2019-09-10 14:10:00,288.65,289.23,288.41,288.48,20284.0,284.335,284.9064,284.0986,284.1676,20284.0
2019-09-10 14:15:00,288.42,288.9,288.39,288.67,17217.0,284.1085,284.5813,284.0789,284.3547,17217.0
2019-09-10 14:20:00,288.75,289.15,288.69,289.11,31097.0,284.4336,284.8276,284.3744,284.7882,31097.0
2019-09-10 14:25:00,289.1,289.22,289.0,289.01,14732.0,284.7783,284.8965,284.6798,284.6897,14732.0
2019-09-10 14:30:00,289.04,289.66,289.01,289.59,10044.0,284.7192,285.3299,284.6897,285.261,10044.0
2019-09-10 14:35:00,289.63,289.63,289.21,289.21,16412.0,285.3004,285.3004,284.8867,284.8867,16412.0
2019-09-10 14:40:00,289.22,289.63,289.08,289.5,16295.0,284.8965,285.3004,284.7586,285.1723,16295.0
2019-09-10 14:45:00,289.49,289.68,289.35,289.35,12252.0,285.1625,285.3496,285.0246,285.0246,12252.0
2019-09-10 14:50:00,289.29,289.33,288.92,289.05,12606.0,284.9655,285.0049,284.601,284.7291,12606.0
2019-09-10 14:55:00,289.09,289.34,289.02,289.15,16896.0,284.7685,285.0147,284.6995,284.8276,16896.0
2019-09-10 15:00:00,289.1,289.37,289.1,289.35,10397.0,284.7783,285.0443,284.7783,285.0246,10397.0
2019-09-10 15:05:00,289.33,289.35,289.02,289.02,10003.0,285.0049,285.0246,284.6995,284.6995,10003.0
2019-09-10 15:10:00,289.01,289.45,288.97,289.36,9998.0,284.6897,285.1231,284.6503,285.0344,9998.0
2019-09-10 15:15:00,289.39,289.4,288.89,288.94,12938.0,285.064,285.0738,284.5715,284.6207,12938.0
2019-09-10 15:20:00,288.9,288.9,288.41,288.46,20173.0,284.5813,284.5813,284.0986,284.1479,20173.0
2019-09-10 15:25:00,288.55,289.05,288.33,289.02,28648.0,284.2365,284.7291,284.0198,284.6995,28648.0
2019-09-10 15:30:00,289.0,289.17,288.68,288.68,19794.0,284.6798,284.8473,284.3646,284.3646,19794.0
2019-09-10 15:35:00,288.61,288.65,288.21,288.31,31217.0,284.2956,284.335,283.9016,284.0001,31217.0
2019-09-10 15:40:00,288.4,288.6,288.33,288.51,30357.0,284.0888,284.2858,284.0198,284.1971,30357.0
2019-09-10 15:45:00,288.53,288.6,288.34,288.4,35771.0,284.2168,284.2858,284.0297,284.0888,35771.0
2019-09-10 15:50:00,288.4,288.82,288.4,288.65,67502.0,284.0888,284.5025,284.0888,284.335,67502.0
2019-09-10 15:55:00,288.68,289.3,288.68,289.3,118329.0,284.3646,284.9753,284.3646,284.9753,118329.0
2019-09-11 09:30:00,289.52,290.0,288.89,289.37,17205.0,285.192,285.6649,284.5715,285.0443,17205.0
2019-09-11 09:35:00,289.5,291.17,289.34,290.93,4567.0,285.1723,286.8174,285.0147,286.581,4567.0
2019-09-11 09:40:00,290.76,290.76,289.66,290.13,11046.0,286.4135,286.4135,285.3299,285.7929,11046.0
2019-09-11 09:45:00,289.89,289.97,288.04,288.37,20243.0,285.5565,285.6353,283.7342,284.0592,20243.0
2019-09-11 09:50:00,288.25,288.33,287.13,287.2,11249.0,283.941,284.0198,282.8378,282.9067,11249.0
2019-09-11 09:55:00,287.22,288.0,287.16,287.52,13541.0,282.9264,283.6948,282.8673,283.2219,13541.0
2019-09-11 10:00:00,287.52,287.72,286.34,286.89,9499.0,283.2219,283.4189,282.0596,282.6014,9499.0
2019-09-11 10:05:00,286.99,287.05,286.25,286.51,10714.0,282.6999,282.759,281.9709,282.227,10714.0
2019-09-11 10:10:00,286.42,287.45,286.41,287.15,11410.0,282.1384,283.153,282.1285,282.8575,11410.0
2019-09-11 10:15:00,287.06,287.87,286.92,287.85,1877.0,282.7688,283.5667,282.6309,283.547,1877.0
2019-09-11 10:20:00,287.95,288.39,287.69,288.39,16635.0,283.6455,284.0789,283.3894,284.0789,16635.0
2019-09-11 10:25:00,288.62,288.62,287.44,287.66,9489.0,284.3055,284.3055,283.1431,283.3598,9489.0
2019-09-11 10:30:00,287.68,288.3,287.68,288.19,3439.0,283.3795,283.9903,283.3795,283.8819,3439.0
2019-09-11 10:35:00,288.27,288.73,288.25,288.39,4211.0,283.9607,284.4139,283.941,284.0789,4211.0
2019-09-11 10:40:00,288.48,289.04,288.22,289.04,4361.0,284.1676,284.7192,283.9115,284.7192,4361.0
2019-09-11 10:45:00,288.94,289.27,288.79,289.18,3350.0,284.6207,284.9458,284.473,284.8571,3350.0
2019-09-11 10:50:00,289.28,290.0,289.28,289.61,5284.0,284.9556,285.6649,284.9556,285.2807,5284.0
2019-09-11 10:55:00,289.61,290.2,289.61,290.15,3160.0,285.2807,285.8619,285.2807,285.8126,3160.0
2019-09-11 11:00:00,290.3,290.63,290.18,290.41,4500.0,285.9604,286.2854,285.8422,286.0687,4500.0
2019-09-11 11:05:00,290.61,291.15,290.42,290.94,6197.0,286.2657,286.7977,286.0786,286.5908,6197.0
2019-09-11 11:10:00,291.04,291.23,291.0,291.09,5253.0,286.6893,286.8765,286.6499,286.7386,5253.0
2019-09-11 11:15:00,291.14,291.25,291.06,291.1,6852.0,286.7878,286.8962,286.709,286.7484,6852.0
2019-09-11 11:20:00,291.16,291.63,291.16,291.45,4600.0,286.8075,287.2705,286.8075,287.0932,4600.0
2019-09-11 11:25:00,291.35,291.74,291.29,291.65,3434.0,286.9947,287.3789,286.9356,287.2902,3434.0
2019-09-11 11:30:00,291.59,292.59,291.59,292.58,18046.0,287.2311,288.2161,287.2311,288.2063,18046.0
2019-09-11 11:35:00,292.58,293.08,292.5,293.02,12130.0,288.2063,288.6988,288.1275,288.6397,12130.0
2019-09-11 11:40:00,293.01,293.25,292.97,293.22,4872.0,288.6299,288.8663,288.5905,288.8367,4872.0
2019-09-11 11:45:00,293.22,293.53,293.07,293.35,6838.0,288.8367,289.1421,288.689,288.9648,6838.0
2019-09-11 11:50:00,293.41,293.59,293.23,293.48,5471.0,289.0239,289.2012,288.8466,289.0928,5471.0
2019-09-11 11:55:00,293.51,294.05,293.51,294.02,7427.0,289.1224,289.6543,289.1224,289.6248,7427.0
2019-09-11 12:00:00,294.04,294.08,293.81,294.0,9252.0,289.6445,289.6839,289.4179,289.6051,9252.0
2019-09-11 12:05:00,294.15,294.16,293.78,293.88,5053.0,289.7528,289.7627,289.3884,289.4869,5053.0
2019-09-11 12:10:00,293.85,294.0,293.78,293.79,10778.0,289.4573,289.6051,289.3884,289.3982,10778.0
2019-09-11 12:15:00,293.84,294.0,293.72,293.95,6021.0,289.4475,289.6051,289.3293,289.5558,6021.0
2019-09-11 12:20:00,293.95,293.96,293.68,293.9,6474.0,289.5558,289.5657,289.2899,289.5066,6474.0
2019-09-11 12:25:00,293.94,293.99,293.81,293.95,2959.0,289.546,289.5952,289.4179,289.5558,2959.0
2019-09-11 12:30:00,294.0,294.09,293.79,293.8,5276.0,289.6051,289.6937,289.3982,289.4081,5276.0
2019-09-11 12:35:00,293.88,293.94,293.77,293.88,6086.0,289.4869,289.546,289.3785,289.4869,6086.0
2019-09-11 12:40:00,293.96,294.1,293.93,294.1,3211.0,289.5657,289.7036,289.5361,289.7036,3211.0
2019-09-11 12:45:00,294.05,294.12,294.0,294.0,2558.0,289.6543,289.7233,289.6051,289.6051,2558.0
2019-09-11 12:50:00,294.02,294.02,293.84,293.99,3348.0,289.6248,289.6248,289.4475,289.5952,3348.0
2019-09-11 12:55:00,293.97,294.36,293.81,294.21,6911.0,289.5755,289.9597,289.4179,289.8119,6911.0
2019-09-11 13:00:00,294.06,294.28,294.06,294.27,3589.0,289.6642,289.8809,289.6642,289.871,3589.0
2019-09-11 13:05:00,294.25,294.4,294.06,294.4,2731.0,289.8513,289.9991,289.6642,289.9991,2731.0
2019-09-11 13:10:00,294.4,294.69,294.33,294.64,6350.0,289.9991,290.2848,289.9301,290.2355,6350.0
2019-09-11 13:15:00,294.62,294.93,294.59,294.77,7510.0,290.2158,290.5212,290.1863,290.3636,7510.0
2019-09-11 13:20:00,294.72,294.89,294.72,294.72,2459.0,290.3143,290.4818,290.3143,290.3143,2459.0
2019-09-11 13:25:00,294.82,294.84,294.49,294.5,6026.0,290.4128,290.4325,290.0877,290.0976,6026.0
2019-09-11 13:30:00,294.5,294.72,294.5,294.72,3088.0,290.0976,290.3143,290.0976,290.3143,3088.0
2019-09-11 13:35:00,294.56,294.69,294.49,294.5,7200.0,290.1567,290.2848,290.0877,290.0976,7200.0
2019-09-11 13:40:00,294.5,294.58,294.24,294.49,15447.0,290.0976,290.1764,289.8415,290.0877,15447.0
2019-09-11 13:45:00,294.51,294.65,294.37,294.64,8667.0,290.1074,290.2454,289.9695,290.2355,8667.0
2019-09-11 13:50:00,294.7,294.71,294.48,294.58,2175.0,290.2946,290.3045,290.0779,290.1764,2175.0
2019-09-11 13:55:00,294.5,294.59,294.41,294.41,2150.0,290.0976,290.1863,290.0089,290.0089,2150.0
2019-09-11 14:00:00,294.33,294.43,294.2,294.43,4134.0,289.9301,290.0286,289.8021,290.0286,4134.0
2019-09-11 14:05:00,294.48,294.56,294.34,294.51,2820.0,290.0779,290.1567,289.94,290.1074,2820.0
2019-09-11 14:10:00,294.56,294.58,294.38,294.44,4461.0,290.1567,290.1764,289.9794,290.0385,4461.0
2019-09-11 14:15:00,294.44,294.59,294.39,294.4,6882.0,290.0385,290.1863,289.9892,289.9991,6882.0
2019-09-11 14:20:00,294.39,294.46,294.31,294.31,8005.0,289.9892,290.0582,289.9104,289.9104,8005.0
2019-09-11 14:25:00,294.34,294.69,294.24,294.69,14075.0,289.94,290.2848,289.8415,290.2848,14075.0
2019-09-11 14:30:00,294.59,294.82,294.39,294.58,5700.0,290.1863,290.4128,289.9892,290.1764,5700.0
2019-09-11 14:35:00,294.49,294.6,294.37,294.42,3426.0,290.0877,290.1961,289.9695,290.0188,3426.0
2019-09-11 14:40:00,294.65,294.7,294.55,294.67,1703.0,290.2454,290.2946,290.1468,290.2651,1703.0
2019-09-11 14:45:00,294.63,294.77,294.55,294.77,6924.0,290.2257,290.3636,290.1468,290.3636,6924.0
2019-09-11 14:50:00,294.83,294.84,294.45,294.73,6157.0,290.4227,290.4325,290.0483,290.3242,6157.0
2019-09-11 14:55:00,294.72,294.84,294.62,294.84,2852.0,290.3143,290.4325,290.2158,290.4325,2852.0
2019-09-11 15:00:00,294.76,294.84,294.5,294.62,5507.0,290.3537,290.4325,290.0976,290.2158,5507.0
2019-09-11 15:05:00,294.51,294.64,294.37,294.59,14160.0,290.1074,290.2355,289.9695,290.1863,14160.0
2019-09-11 15:10:00,294.66,294.69,294.54,294.56,2220.0,290.2552,290.2848,290.137,290.1567,2220.0
2019-09-11 15:15:00,294.5,294.5,294.37,294.42,4781.0,290.0976,290.0976,289.9695,290.0188,4781.0
2019-09-11 15:20:00,294.42,294.54,294.32,294.34,11848.0,290.0188,290.137,289.9203,289.94,11848.0
2019-09-11 15:25:00,294.37,294.58,294.35,294.4,10232.0,289.9695,290.1764,289.9498,289.9991,10232.0
2019-09-11 15:30:00,294.42,294.45,294.12,294.3,11564.0,290.0188,290.0483,289.7233,289.9006,11564.0
2019-09-11 15:35:00,294.31,294.63,294.31,294.46,14993.0,289.9104,290.2257,289.9104,290.0582,14993.0
2019-09-11 15:40:00,294.46,294.64,294.37,294.49,12343.0,290.0582,290.2355,289.9695,290.0877,12343.0
2019-09-11 15:45:00,294.48,294.87,294.19,294.66,20578.0,290.0779,290.4621,289.7922,290.2552,20578.0
2019-09-11 15:50:00,294.75,295.0,294.63,294.97,20569.0,290.3439,290.5901,290.2257,290.5606,20569.0
2019-09-11 15:55:00,295.0,295.09,294.51,295.02,40981.0,290.5901,290.6788,290.1074,290.6098,40981.0
2019-09-12 09:30:00,296.0,297.59,295.72,297.24,27577.0,291.5752,293.1414,291.2994,292.7966,27577.0
2019-09-12 09:35:00,297.3,297.74,296.83,297.03,11263.0,292.8557,293.2892,292.3928,292.5898,11263.0
2019-09-12 09:40:00,297.1,297.36,296.24,296.78,6811.0,292.6587,292.9148,291.8116,292.3435,6811.0
2019-09-12 09:45:00,296.63,297.11,295.75,295.95,11164.0,292.1958,292.6686,291.3289,291.5259,11164.0
2019-09-12 09:50:00,295.9,296.13,295.8,296.03,9208.0,291.4767,291.7032,291.3782,291.6047,9208.0
2019-09-12 09:55:00,296.13,296.99,296.12,296.99,7174.0,291.7032,292.5504,291.6934,292.5504,7174.0
2019-09-12 10:00:00,296.8,296.88,295.96,296.01,6887.0,292.3632,292.442,291.5358,291.585,6887.0
2019-09-12 10:05:00,296.0,296.07,295.6,295.6,4479.0,291.5752,291.6441,291.1812,291.1812,4479.0
2019-09-12 10:10:00,295.72,296.71,295.09,295.97,25737.0,291.2994,292.2746,290.6788,291.5456,25737.0
2019-09-12 10:15:00,296.1,296.69,295.89,296.0,10705.0,291.6737,292.2549,291.4668,291.5752,10705.0
2019-09-12 10:20:00,295.93,296.2,295.41,295.41,17592.0,291.5062,291.7722,290.994,290.994,17592.0
2019-09-12 10:25:00,295.45,295.74,295.39,295.66,11300.0,291.0334,291.3191,290.9743,291.2403,11300.0
2019-09-12 10:30:00,295.57,295.68,295.23,295.55,13547.0,291.1516,291.26,290.8167,291.1319,13547.0
2019-09-12 10:35:00,295.6,295.99,295.49,295.81,12368.0,291.1812,291.5653,291.0728,291.388,12368.0
2019-09-12 10:40:00,295.86,295.91,295.63,295.76,6867.0,291.4373,291.4865,291.2107,291.3388,6867.0
2019-09-12 10:45:00,295.84,296.48,295.77,296.35,5899.0,291.4176,292.048,291.3486,291.9199,5899.0
2019-09-12 10:50:00,296.29,296.3,294.89,295.16,18348.0,291.8608,291.8707,290.4818,290.7477,18348.0
2019-09-12 10:55:00,294.93,295.23,294.62,294.75,11875.0,290.5212,290.8167,290.2158,290.3439,11875.0
2019-09-12 11:00:00,294.8,295.07,294.54,294.75,6703.0,290.3931,290.6591,290.137,290.3439,6703.0
2019-09-12 11:05:00,294.87,294.95,294.48,294.51,6914.0,290.4621,290.5409,290.0779,290.1074,6914.0
2019-09-12 11:10:00,294.53,295.05,294.5,294.9,4913.0,290.1271,290.6394,290.0976,290.4916,4913.0
2019-09-12 11:15:00,295.08,295.22,294.9,295.07,4452.0,290.6689,290.8068,290.4916,290.6591,4452.0
2019-09-12 11:20:00,295.15,295.16,294.88,294.92,4703.0,290.7379,290.7477,290.4719,290.5113,4703.0
2019-09-12 11:25:00,295.0,295.33,294.94,295.31,19451.0,290.5901,290.9152,290.531,290.8955,19451.0
2019-09-12 11:30:00,295.34,295.34,294.73,294.74,2053.0,290.925,290.925,290.3242,290.334,2053.0
2019-09-12 11:35:00,294.8,294.82,294.51,294.76,2410.0,290.3931,290.4128,290.1074,290.3537,2410.0
2019-09-12 11:40:00,294.68,294.85,294.49,294.5,5021.0,290.2749,290.4424,290.0877,290.0976,5021.0
2019-09-12 11:45:00,294.54,294.83,294.42,294.83,3821.0,290.137,290.4227,290.0188,290.4227,3821.0
2019-09-12 11:50:00,294.77,295.13,294.69,294.99,3100.0,290.3636,290.7182,290.2848,290.5803,3100.0
2019-09-12 11:55:00,295.01,295.01,294.58,294.79,6930.0,290.6,290.6,290.1764,290.3833,6930.0
2019-09-12 12:00:00,294.71,294.98,294.6,294.88,18597.0,290.3045,290.5704,290.1961,290.4719,18597.0
2019-09-12 12:05:00,294.8,294.81,294.4,294.45,13705.0,290.3931,290.403,289.9991,290.0483,13705.0
2019-09-12 12:10:00,294.6,294.8,294.6,294.8,2698.0,290.1961,290.3931,290.1961,290.3931,2698.0
2019-09-12 12:15:00,294.7,294.7,294.5,294.64,3079.0,290.2946,290.2946,290.0976,290.2355,3079.0
2019-09-12 12:20:00,294.63,294.88,294.59,294.67,5452.0,290.2257,290.4719,290.1863,290.2651,5452.0
2019-09-12 12:25:00,294.75,295.0,294.6,295.0,3701.0,290.3439,290.5901,290.1961,290.5901,3701.0
2019-09-12 12:30:00,295.0,295.15,294.99,295.0,1641.0,290.5901,290.7379,290.5803,290.5901,1641.0
2019-09-12 12:35:00,294.94,294.95,294.8,294.8,2974.0,290.531,290.5409,290.3931,290.3931,2974.0
2019-09-12 12:40:00,294.76,294.98,294.76,294.97,3068.0,290.3537,290.5704,290.3537,290.5606,3068.0
2019-09-12 12:45:00,294.99,295.28,294.99,295.28,3400.0,290.5803,290.8659,290.5803,290.8659,3400.0
2019-09-12 12:50:00,295.22,295.31,295.16,295.25,2344.0,290.8068,290.8955,290.7477,290.8364,2344.0
2019-09-12 12:55:00,295.25,295.38,295.17,295.22,2464.0,290.8364,290.9644,290.7576,290.8068,2464.0
2019-09-12 13:00:00,295.19,295.75,295.19,295.44,5624.0,290.7773,291.3289,290.7773,291.0235,5624.0
2019-09-12 13:05:00,295.46,295.76,295.45,295.66,4269.0,291.0432,291.3388,291.0334,291.2403,4269.0
2019-09-12 13:10:00,295.76,295.76,295.52,295.52,1125.0,291.3388,291.3388,291.1023,291.1023,1125.0
2019-09-12 13:15:00,295.52,295.56,295.4,295.4,2099.0,291.1023,291.1418,290.9841,290.9841,2099.0
2019-09-12 13:20:00,295.34,295.62,295.29,295.43,4377.0,290.925,291.2009,290.8758,291.0137,4377.0
2019-09-12 13:25:00,295.37,295.39,295.1,295.25,4765.0,290.9546,290.9743,290.6886,290.8364,4765.0
2019-09-12 13:30:00,295.15,295.35,295.12,295.3,3200.0,290.7379,290.9349,290.7083,290.8856,3200.0
2019-09-12 13:35:00,295.26,295.26,294.94,295.07,5937.0,290.8462,290.8462,290.531,290.6591,5937.0
2019-09-12 13:40:00,295.15,295.38,295.04,295.34,3200.0,290.7379,290.9644,290.6295,290.925,3200.0
2019-09-12 13:45:00,295.31,295.39,295.23,295.34,1600.0,290.8955,290.9743,290.8167,290.925,1600.0
2019-09-12 13:50:00,295.35,295.45,295.27,295.32,2695.0,290.9349,291.0334,290.8561,290.9053,2695.0
2019-09-12 13:55:00,295.28,295.39,295.21,295.38,2300.0,290.8659,290.9743,290.797,290.9644,2300.0
2019-09-12 14:00:00,295.44,295.49,295.35,295.39,3629.0,291.0235,291.0728,290.9349,290.9743,3629.0
2019-09-12 14:05:00,295.36,295.36,295.2,295.27,2350.0,290.9447,290.9447,290.7871,290.8561,2350.0
2019-09-12 14:10:00,295.27,295.42,295.22,295.28,2135.0,290.8561,291.0038,290.8068,290.8659,2135.0
2019-09-12 14:15:00,295.3,295.32,295.16,295.22,5408.0,290.8856,290.9053,290.7477,290.8068,5408.0
2019-09-12 14:20:00,295.26,295.37,295.19,295.34,4061.0,290.8462,290.9546,290.7773,290.925,4061.0
2019-09-12 14:25:00,295.3,295.73,295.3,295.64,4439.0,290.8856,291.3092,290.8856,291.2206,4439.0
2019-09-12 14:30:00,295.59,296.05,295.52,296.04,4696.0,291.1713,291.6244,291.1023,291.6146,4696.0
2019-09-12 14:35:00,296.09,296.24,296.09,296.22,4700.0,291.6638,291.8116,291.6638,291.7919,4700.0
2019-09-12 14:40:00,296.22,296.32,296.17,296.17,3660.0,291.7919,291.8904,291.7426,291.7426,3660.0
2019-09-12 14:45:00,296.26,296.31,296.09,296.13,5369.0,291.8313,291.8805,291.6638,291.7032,5369.0
2019-09-12 14:50:00,296.18,296.18,295.62,295.62,6684.0,291.7525,291.7525,291.2009,291.2009,6684.0
2019-09-12 14:55:00,295.67,295.67,295.26,295.26,7006.0,291.2501,291.2501,290.8462,290.8462,7006.0
2019-09-12 15:00:00,295.3,295.48,295.25,295.25,6298.0,290.8856,291.0629,290.8364,290.8364,6298.0
2019-09-12 15:05:00,295.19,295.19,294.98,294.98,6672.0,290.7773,290.7773,290.5704,290.5704,6672.0
2019-09-12 15:10:00,294.96,294.96,294.66,294.91,11870.0,290.5507,290.5507,290.2552,290.5015,11870.0
2019-09-12 15:15:00,294.93,295.14,294.89,295.03,7412.0,290.5212,290.728,290.4818,290.6197,7412.0
2019-09-12 15:20:00,295.07,295.34,295.02,295.22,13855.0,290.6591,290.925,290.6098,290.8068,13855.0
2019-09-12 15:25:00,295.27,295.42,295.2,295.24,11784.0,290.8561,291.0038,290.7871,290.8265,11784.0
2019-09-12 15:30:00,295.25,295.37,295.16,295.29,9360.0,290.8364,290.9546,290.7477,290.8758,9360.0
2019-09-12 15:35:00,295.27,295.48,295.19,295.26,10547.0,290.8561,291.0629,290.7773,290.8462,10547.0
2019-09-12 15:40:00,295.26,295.28,295.04,295.27,7845.0,290.8462,290.8659,290.6295,290.8561,7845.0
2019-09-12 15:45:00,295.19,295.38,294.94,294.94,14608.0,290.7773,290.9644,290.531,290.531,14608.0
2019-09-12 15:50:00,294.96,294.96,294.59,294.94,19218.0,290.5507,290.5507,290.1863,290.531,19218.0
2019-09-12 15:55:00,294.85,295.35,294.68,295.05,86886.0,290.4424,290.9349,290.2749,290.6394,86886.0
2019-09-13 09:30:00,294.09,294.8,293.76,294.78,26229.0,289.6937,290.3931,289.3687,290.3734,26229.0
2019-09-13 09:35:00,294.78,294.95,294.48,294.52,7725.0,290.3734,290.5409,290.0779,290.1173,7725.0
2019-09-13 09:40:00,294.48,295.67,294.47,295.67,2382.0,290.0779,291.2501,290.068,291.2501,2382.0
2019-09-13 09:45:00,295.92,295.96,295.46,295.83,1323.0,291.4964,291.5358,291.0432,291.4077,1323.0
2019-09-13 09:50:00,295.9,296.27,295.72,296.14,5479.0,291.4767,291.8411,291.2994,291.7131,5479.0
2019-09-13 09:55:00,296.01,296.23,295.84,296.23,1773.0,291.585,291.8017,291.4176,291.8017,1773.0
2019-09-13 10:00:00,296.06,296.6,295.98,296.31,5202.0,291.6343,292.1662,291.5555,291.8805,5202.0
2019-09-13 10:05:00,296.41,296.44,295.69,296.41,15182.0,291.979,292.0086,291.2698,291.979,15182.0
2019-09-13 10:10:00,296.25,296.43,295.88,296.24,4477.0,291.8214,291.9987,291.457,291.8116,4477.0
2019-09-13 10:15:00,296.41,296.69,296.07,296.54,3455.0,291.979,292.2549,291.6441,292.1071,3455.0
2019-09-13 10:20:00,296.42,296.55,296.21,296.3,3150.0,291.9889,292.117,291.782,291.8707,3150.0
2019-09-13 10:25:00,296.4,296.91,296.3,296.91,7296.0,291.9692,292.4716,291.8707,292.4716,7296.0
2019-09-13 10:30:00,296.84,297.26,296.77,296.81,8580.0,292.4026,292.8163,292.3337,292.3731,8580.0
2019-09-13 10:35:00,296.78,297.33,296.78,297.24,3002.0,292.3435,292.8853,292.3435,292.7966,3002.0
2019-09-13 10:40:00,297.23,297.39,297.18,297.38,2424.0,292.7868,292.9444,292.7375,292.9345,2424.0
2019-09-13 10:45:00,297.2,297.71,297.2,297.71,10048.0,292.7572,293.2596,292.7572,293.2596,10048.0
2019-09-13 10:50:00,297.59,297.67,297.37,297.49,3089.0,293.1414,293.2202,292.9247,293.0429,3089.0
2019-09-13 10:55:00,297.53,297.72,297.47,297.47,4063.0,293.0823,293.2695,293.0232,293.0232,4063.0
2019-09-13 11:00:00,297.48,297.54,297.04,297.14,4244.0,293.033,293.0922,292.5996,292.6981,4244.0
2019-09-13 11:05:00,297.07,297.53,296.91,297.52,5354.0,292.6292,293.0823,292.4716,293.0725,5354.0
2019-09-13 11:10:00,297.43,297.48,297.25,297.42,4624.0,292.9838,293.033,292.8065,292.9739,4624.0
2019-09-13 11:15:00,297.17,297.22,296.72,296.73,5400.0,292.7277,292.7769,292.2844,292.2943,5400.0
2019-09-13 11:20:00,296.72,296.87,296.62,296.75,4400.0,292.2844,292.4322,292.1859,292.314,4400.0
2019-09-13 11:25:00,296.78,296.89,296.44,296.59,9176.0,292.3435,292.4519,292.0086,292.1564,9176.0
2019-09-13 11:30:00,296.63,296.91,296.47,296.66,8701.0,292.1958,292.4716,292.0381,292.2253,8701.0
2019-09-13 11:35:00,296.76,296.88,296.66,296.82,5815.0,292.3238,292.442,292.2253,292.3829,5815.0
2019-09-13 11:40:00,296.77,296.92,296.61,296.92,7686.0,292.3337,292.4814,292.1761,292.4814,7686.0
2019-09-13 11:45:00,296.95,296.96,296.67,296.9,9842.0,292.511,292.5208,292.2352,292.4617,9842.0
2019-09-13 11:50:00,297.0,297.22,296.9,297.09,9519.0,292.5602,292.7769,292.4617,292.6489,9519.0
2019-09-13 11:55:00,296.99,297.02,296.76,296.81,2982.0,292.5504,292.5799,292.3238,292.3731,2982.0
2019-09-13 12:00:00,296.72,297.07,296.71,297.06,7518.0,292.2844,292.6292,292.2746,292.6193,7518.0
2019-09-13 12:05:00,297.08,297.3,296.98,297.26,3503.0,292.639,292.8557,292.5405,292.8163,3503.0
2019-09-13 12:10:00,297.28,297.28,296.91,296.91,3753.0,292.836,292.836,292.4716,292.4716,3753.0
2019-09-13 12:15:00,296.91,296.96,296.7,296.87,6042.0,292.4716,292.5208,292.2647,292.4322,6042.0
2019-09-13 12:20:00,296.77,296.87,296.6,296.74,7310.0,292.3337,292.4322,292.1662,292.3041,7310.0
2019-09-13 12:25:00,296.74,296.85,296.6,296.6,7732.0,292.3041,292.4125,292.1662,292.1662,7732.0
2019-09-13 12:30:00,296.66,296.67,296.5,296.58,7074.0,292.2253,292.2352,292.0677,292.1465,7074.0
2019-09-13 12:35:00,296.66,296.94,296.59,296.85,5273.0,292.2253,292.5011,292.1564,292.4125,5273.0
2019-09-13 12:40:00,296.89,296.97,296.81,296.81,2892.0,292.4519,292.5307,292.3731,292.3731,2892.0
2019-09-13 12:45:00,296.67,296.84,296.61,296.75,12916.0,292.2352,292.4026,292.1761,292.314,12916.0
2019-09-13 12:50:00,296.68,296.72,296.42,296.42,4461.0,292.245,292.2844,291.9889,291.9889,4461.0
2019-09-13 12:55:00,296.48,296.48,296.23,296.23,1800.0,292.048,292.048,291.8017,291.8017,1800.0
2019-09-13 13:00:00,296.22,296.31,295.77,295.77,4287.0,291.7919,291.8805,291.3486,291.3486,4287.0
2019-09-13 13:05:00,295.78,296.11,295.75,295.91,5685.0,291.3585,291.6835,291.3289,291.4865,5685.0
2019-09-13 13:10:00,295.95,296.19,295.9,296.02,3319.0,291.5259,291.7623,291.4767,291.5949,3319.0
2019-09-13 13:15:00,296.02,296.3,296.01,296.16,15491.0,291.5949,291.8707,291.585,291.7328,15491.0
2019-09-13 13:20:00,296.16,296.24,296.12,296.12,3755.0,291.7328,291.8116,291.6934,291.6934,3755.0
2019-09-13 13:25:00,296.21,296.21,295.88,295.88,2282.0,291.782,291.782,291.457,291.457,2282.0
2019-09-13 13:30:00,295.97,295.99,295.66,295.79,5749.0,291.5456,291.5653,291.2403,291.3683,5749.0
2019-09-13 13:35:00,295.77,295.93,295.52,295.61,6425.0,291.3486,291.5062,291.1023,291.191,6425.0
2019-09-13 13:40:00,295.44,295.53,295.24,295.45,6898.0,291.0235,291.1122,290.8265,291.0334,6898.0
2019-09-13 13:45:00,295.43,295.87,295.43,295.83,6233.0,291.0137,291.4471,291.0137,291.4077,6233.0
2019-09-13 13:50:00,295.9,296.03,295.86,295.95,3000.0,291.4767,291.6047,291.4373,291.5259,3000.0
2019-09-13 13:55:00,296.08,296.08,295.78,295.78,7475.0,291.654,291.654,291.3585,291.3585,7475.0
2019-09-13 14:00:00,295.82,295.98,295.76,295.81,4638.0,291.3979,291.5555,291.3388,291.388,4638.0
2019-09-13 14:05:00,295.92,296.0,295.8,295.89,4664.0,291.4964,291.5752,291.3782,291.4668,4664.0
2019-09-13 14:10:00,295.91,296.14,295.87,295.99,4631.0,291.4865,291.7131,291.4471,291.5653,4631.0
2019-09-13 14:15:00,295.96,296.19,295.96,296.03,7297.0,291.5358,291.7623,291.5358,291.6047,7297.0
2019-09-13 14:20:00,296.0,296.46,296.0,296.29,3000.0,291.5752,292.0283,291.5752,291.8608,3000.0
2019-09-13 14:25:00,296.4,296.4,296.05,296.05,4668.0,291.9692,291.9692,291.6244,291.6244,4668.0
2019-09-13 14:30:00,296.07,296.27,295.99,296.21,6578.0,291.6441,291.8411,291.5653,291.782,6578.0
2019-09-13 14:35:00,296.18,296.59,296.17,296.59,5812.0,291.7525,292.1564,291.7426,292.1564,5812.0
2019-09-13 14:40:00,296.54,296.71,296.48,296.53,15470.0,292.1071,292.2746,292.048,292.0973,15470.0
2019-09-13 14:45:00,296.62,296.92,296.61,296.84,8133.0,292.1859,292.4814,292.1761,292.4026,8133.0
2019-09-13 14:50:00,296.82,297.24,296.75,296.99,5925.0,292.3829,292.7966,292.314,292.5504,5925.0
2019-09-13 14:55:00,296.99,297.34,296.99,297.24,8452.0,292.5504,292.8951,292.5504,292.7966,8452.0
2019-09-13 15:00:00,297.2,297.21,296.97,297.0,6101.0,292.7572,292.7671,292.5307,292.5602,6101.0
2019-09-13 15:05:00,297.01,297.01,296.51,296.61,7121.0,292.5701,292.5701,292.0775,292.1761,7121.0
2019-09-13 15:10:00,296.62,296.8,296.58,296.74,10318.0,292.1859,292.3632,292.1465,292.3041,10318.0
2019-09-13 15:15:00,296.73,297.02,296.7,296.93,12287.0,292.2943,292.5799,292.2647,292.4913,12287.0
2019-09-13 15:20:00,296.92,297.06,296.84,296.9,9869.0,292.4814,292.6193,292.4026,292.4617,9869.0
2019-09-13 15:25:00,296.88,297.1,296.8,297.08,8602.0,292.442,292.6587,292.3632,292.639,8602.0
2019-09-13 15:30:00,297.01,297.25,296.99,297.25,23109.0,292.5701,292.8065,292.5504,292.8065,23109.0
2019-09-13 15:35:00,297.18,297.61,297.12,297.48,17635.0,292.7375,293.1611,292.6784,293.033,17635.0
2019-09-13 15:40:00,297.45,297.85,297.41,297.79,18722.0,293.0035,293.3975,292.9641,293.3384,18722.0
2019-09-13 15:45:00,297.77,297.97,297.64,297.66,17597.0,293.3187,293.5157,293.1907,293.2104,17597.0
2019-09-13 15:50:00,297.73,298.04,297.61,297.86,39809.0,293.2793,293.5847,293.1611,293.4074,39809.0
2019-09-13 15:55:00,297.91,298.0,297.37,297.63,66703.0,293.4566,293.5453,292.9247,293.1808,66703.0
2019-09-16 09:30:00,295.41,295.82,293.67,294.82,14941.0,291.1812,291.5853,289.4661,290.5996,14941.0
2019-09-16 09:35:00,295.0,296.07,294.04,295.87,8904.0,290.7771,291.8318,289.8308,291.6346,8904.0
2019-09-16 09:40:00,295.81,296.46,295.42,296.36,15092.0,291.5755,292.2162,291.1911,292.1176,15092.0
2019-09-16 09:45:00,296.09,296.09,295.48,295.61,3763.0,291.8515,291.8515,291.2502,291.3783,3763.0
2019-09-16 09:50:00,295.73,295.73,294.61,294.61,8677.0,291.4966,291.4966,290.3927,290.3927,8677.0
2019-09-16 09:55:00,294.71,294.77,294.32,294.77,5435.0,290.4912,290.5504,290.1068,290.5504,5435.0
2019-09-16 10:00:00,294.86,294.94,294.41,294.52,2500.0,290.6391,290.7179,290.1955,290.3039,2500.0
2019-09-16 10:05:00,294.68,295.03,294.26,294.35,4624.0,290.4617,290.8066,290.0477,290.1364,4624.0
2019-09-16 10:10:00,294.37,294.8,294.2,294.61,12848.0,290.1561,290.5799,289.9885,290.3927,12848.0
2019-09-16 10:15:00,294.52,295.0,294.52,294.57,2384.0,290.3039,290.7771,290.3039,290.3532,2384.0
2019-09-16 10:20:00,294.42,294.6,294.31,294.47,6139.0,290.2054,290.3828,290.097,290.2547,6139.0
2019-09-16 10:25:00,294.48,294.56,294.01,294.13,5967.0,290.2645,290.3434,289.8012,289.9195,5967.0
2019-09-16 10:30:00,294.06,294.13,293.81,293.85,1026.0,289.8505,289.9195,289.6041,289.6435,1026.0
2019-09-16 10:35:00,294.01,294.19,293.99,294.19,6361.0,289.8012,289.9787,289.7815,289.9787,6361.0
2019-09-16 10:40:00,294.21,294.65,294.08,294.48,7898.0,289.9984,290.4321,289.8702,290.2645,7898.0
2019-09-16 10:45:00,294.55,294.55,294.31,294.51,2901.0,290.3335,290.3335,290.097,290.2941,2901.0
2019-09-16 10:50:00,294.48,294.48,294.29,294.4,1700.0,290.2645,290.2645,290.0772,290.1857,1700.0
2019-09-16 10:55:00,294.4,294.88,294.39,294.86,7310.0,290.1857,290.6588,290.1758,290.6391,7310.0
2019-09-16 11:00:00,294.86,295.13,294.75,294.92,15119.0,290.6391,290.9052,290.5307,290.6982,15119.0
2019-09-16 11:05:00,294.97,295.71,294.81,295.68,5408.0,290.7475,291.4769,290.5898,291.4473,5408.0
2019-09-16 11:10:00,295.69,295.84,295.49,295.84,6257.0,291.4572,291.605,291.2601,291.605,6257.0
2019-09-16 11:15:00,295.78,295.94,295.4,295.68,7403.0,291.5459,291.7036,291.1713,291.4473,7403.0
2019-09-16 11:20:00,295.62,295.62,295.37,295.49,4929.0,291.3882,291.3882,291.1418,291.2601,4929.0
2019-09-16 11:25:00,295.58,295.95,295.5,295.69,3531.0,291.3488,291.7135,291.2699,291.4572,3531.0
2019-09-16 11:30:00,295.65,295.66,295.38,295.55,7229.0,291.4178,291.4276,291.1516,291.3192,7229.0
2019-09-16 11:35:00,295.4,295.66,295.32,295.63,16826.0,291.1713,291.4276,291.0925,291.3981,16826.0
2019-09-16 11:40:00,295.59,295.63,295.34,295.58,11748.0,291.3586,291.3981,291.1122,291.3488,11748.0
2019-09-16 11:45:00,295.55,295.67,295.46,295.62,9996.0,291.3192,291.4375,291.2305,291.3882,9996.0
2019-09-16 11:50:00,295.52,295.76,295.42,295.73,6351.0,291.2896,291.5262,291.1911,291.4966,6351.0
2019-09-16 11:55:00,295.85,295.86,295.43,295.44,7425.0,291.6149,291.6248,291.2009,291.2108,7425.0
2019-09-16 12:00:00,295.49,296.08,295.49,296.06,9385.0,291.2601,291.8416,291.2601,291.8219,9385.0
2019-09-16 12:05:00,295.98,296.05,295.92,296.05,1368.0,291.743,291.812,291.6839,291.812,1368.0
2019-09-16 12:10:00,296.2,296.61,296.19,296.59,6263.0,291.9599,292.364,291.95,292.3443,6263.0
2019-09-16 12:15:00,296.51,296.55,296.37,296.44,3804.0,292.2655,292.3049,292.1275,292.1965,3804.0
2019-09-16 12:20:00,296.45,296.7,296.38,296.65,10942.0,292.2063,292.4527,292.1373,292.4035,10942.0
2019-09-16 12:25:00,296.64,296.75,296.45,296.75,4598.0,292.3936,292.502,292.2063,292.502,4598.0
2019-09-16 12:30:00,296.85,296.94,296.6,296.68,3969.0,292.6006,292.6893,292.3542,292.433,3969.0
2019-09-16 12:35:00,296.55,296.67,296.52,296.67,3091.0,292.3049,292.4232,292.2753,292.4232,3091.0
2019-09-16 12:40:00,296.55,296.67,296.39,296.57,20860.0,292.3049,292.4232,292.1472,292.3246,20860.0
2019-09-16 12:45:00,296.67,296.81,296.52,296.7,10201.0,292.4232,292.5612,292.2753,292.4527,10201.0
2019-09-16 12:50:00,296.79,296.9,296.7,296.81,1801.0,292.5414,292.6499,292.4527,292.5612,1801.0
2019-09-16 12:55:00,296.74,296.8,296.6,296.75,18882.0,292.4922,292.5513,292.3542,292.502,18882.0
2019-09-16 13:00:00,296.71,296.72,296.53,296.62,19745.0,292.4626,292.4725,292.2852,292.3739,19745.0
2019-09-16 13:05:00,296.69,296.74,296.23,296.25,5993.0,292.4429,292.4922,291.9895,292.0092,5993.0
2019-09-16 13:10:00,296.1,296.1,295.75,295.89,7354.0,291.8613,291.8613,291.5163,291.6543,7354.0
2019-09-16 13:15:00,295.86,296.31,295.81,296.15,15228.0,291.6248,292.0683,291.5755,291.9106,15228.0
2019-09-16 13:20:00,296.16,296.37,296.16,296.29,2853.0,291.9205,292.1275,291.9205,292.0486,2853.0
2019-09-16 13:25:00,296.29,296.38,295.75,295.75,7548.0,292.0486,292.1373,291.5163,291.5163,7548.0
2019-09-16 13:30:00,295.86,296.05,295.67,295.7,25738.0,291.6248,291.812,291.4375,291.4671,25738.0
2019-09-16 13:35:00,295.76,295.92,295.46,295.68,11388.0,291.5262,291.6839,291.2305,291.4473,11388.0
2019-09-16 13:40:00,295.59,295.59,295.45,295.45,200.0,291.3586,291.3586,291.2206,291.2206,200.0
2019-09-16 13:45:00,295.6,295.73,295.38,295.58,5262.0,291.3685,291.4966,291.1516,291.3488,5262.0
2019-09-16 13:50:00,295.65,295.78,295.5,295.78,5846.0,291.4178,291.5459,291.2699,291.5459,5846.0
2019-09-16 13:55:00,295.69,295.86,295.67,295.67,723.0,291.4572,291.6248,291.4375,291.4375,723.0
2019-09-16 14:00:00,295.73,295.83,295.54,295.6,4514.0,291.4966,291.5952,291.3093,291.3685,4514.0
2019-09-16 14:05:00,295.59,295.65,295.5,295.58,9915.0,291.3586,291.4178,291.2699,291.3488,9915.0
2019-09-16 14:10:00,295.56,295.78,295.52,295.67,2931.0,291.3291,291.5459,291.2896,291.4375,2931.0
2019-09-16 14:15:00,295.58,295.76,295.55,295.67,4074.0,291.3488,291.5262,291.3192,291.4375,4074.0
2019-09-16 14:20:00,295.6,295.71,295.42,295.51,12950.0,291.3685,291.4769,291.1911,291.2798,12950.0
2019-09-16 14:25:00,295.51,295.88,295.43,295.72,4179.0,291.2798,291.6445,291.2009,291.4868,4179.0
2019-09-16 14:30:00,295.71,295.83,295.54,295.62,1114.0,291.4769,291.5952,291.3093,291.3882,1114.0
2019-09-16 14:35:00,295.6,295.62,295.39,295.43,11758.0,291.3685,291.3882,291.1615,291.2009,11758.0
2019-09-16 14:40:00,295.5,295.73,295.43,295.55,7392.0,291.2699,291.4966,291.2009,291.3192,7392.0
2019-09-16 14:45:00,295.6,295.65,295.51,295.51,1303.0,291.3685,291.4178,291.2798,291.2798,1303.0
2019-09-16 14:50:00,295.62,295.66,295.47,295.63,10214.0,291.3882,291.4276,291.2403,291.3981,10214.0
2019-09-16 14:55:00,295.69,295.89,295.69,295.8,1959.0,291.4572,291.6543,291.4572,291.5656,1959.0
2019-09-16 15:00:00,295.87,295.91,295.53,295.85,13017.0,291.6346,291.674,291.2995,291.6149,13017.0
2019-09-16 15:05:00,295.79,295.81,295.4,295.44,22091.0,291.5558,291.5755,291.1713,291.2108,22091.0
2019-09-16 15:10:00,295.5,295.84,295.39,295.84,7476.0,291.2699,291.605,291.1615,291.605,7476.0
2019-09-16 15:15:00,295.79,295.79,295.47,295.48,6176.0,291.5558,291.5558,291.2403,291.2502,6176.0
2019-09-16 15:20:00,295.53,295.59,295.44,295.52,10400.0,291.2995,291.3586,291.2108,291.2896,10400.0
2019-09-16 15:25:00,295.51,295.65,295.36,295.37,9179.0,291.2798,291.4178,291.1319,291.1418,9179.0
2019-09-16 15:30:00,295.4,295.72,295.3,295.72,9985.0,291.1713,291.4868,291.0728,291.4868,9985.0
2019-09-16 15:35:00,295.76,295.76,295.46,295.55,6262.0,291.5262,291.5262,291.2305,291.3192,6262.0
2019-09-16 15:40:00,295.5,295.62,295.35,295.6,13857.0,291.2699,291.3882,291.1221,291.3685,13857.0
2019-09-16 15:45:00,295.69,295.76,295.42,295.48,9655.0,291.4572,291.5262,291.1911,291.2502,9655.0
2019-09-16 15:50:00,295.45,295.53,294.71,294.8,19138.0,291.2206,291.2995,290.4912,290.5799,19138.0
2019-09-16 15:55:00,294.84,295.45,294.83,295.19,33565.0,290.6194,291.2206,290.6095,290.9644,33565.0
2019-09-17 09:30:00,294.76,295.92,294.76,295.13,17266.0,290.5405,291.6839,290.5405,290.9052,17266.0
2019-09-17 09:35:00,294.86,295.14,294.11,294.8,4419.0,290.6391,290.9151,289.8998,290.5799,4419.0
2019-09-17 09:40:00,294.67,294.94,294.3,294.32,5000.0,290.4518,290.7179,290.0871,290.1068,5000.0
2019-09-17 09:45:00,294.16,294.23,293.59,293.92,33354.0,289.9491,290.0181,289.3873,289.7125,33354.0
2019-09-17 09:50:00,294.02,294.04,293.32,293.42,13697.0,289.8111,289.8308,289.1211,289.2197,13697.0
2019-09-17 09:55:00,293.57,294.05,293.5,293.81,9721.0,289.3675,289.8407,289.2985,289.6041,9721.0
2019-09-17 10:00:00,293.81,294.33,293.72,293.86,13561.0,289.6041,290.1167,289.5154,289.6534,13561.0
2019-09-17 10:05:00,293.86,293.99,293.7,293.71,4100.0,289.6534,289.7815,289.4957,289.5055,4100.0
2019-09-17 10:10:00,293.58,293.58,293.12,293.47,14267.0,289.3774,289.3774,288.924,289.269,14267.0
2019-09-17 10:15:00,293.4,293.57,293.02,293.31,13273.0,289.2,289.3675,288.8254,289.1113,13273.0
2019-09-17 10:20:00,293.31,293.56,293.18,293.38,7748.0,289.1113,289.3577,288.9831,289.1803,7748.0
2019-09-17 10:25:00,293.23,293.59,293.21,293.42,8811.0,289.0324,289.3873,289.0127,289.2197,8811.0
2019-09-17 10:30:00,293.37,293.42,293.23,293.34,5000.0,289.1704,289.2197,289.0324,289.1408,5000.0
2019-09-17 10:35:00,293.39,293.67,293.05,293.6,10471.0,289.1901,289.4661,288.855,289.3971,10471.0
2019-09-17 10:40:00,293.41,293.47,293.32,293.47,3585.0,289.2098,289.269,289.1211,289.269,3585.0
2019-09-17 10:45:00,293.39,293.47,293.22,293.3,3900.0,289.1901,289.269,289.0226,289.1014,3900.0
2019-09-17 10:50:00,293.28,293.47,293.19,293.39,11308.0,289.0817,289.269,288.993,289.1901,11308.0
2019-09-17 10:55:00,293.44,293.55,293.26,293.45,17588.0,289.2394,289.3478,289.062,289.2493,17588.0
2019-09-17 11:00:00,293.29,293.54,293.2,293.49,32308.0,289.0916,289.338,289.0028,289.2887,32308.0
2019-09-17 11:05:00,293.49,293.87,293.49,293.77,7142.0,289.2887,289.6632,289.2887,289.5647,7142.0
2019-09-17 11:10:00,293.77,293.83,293.57,293.79,5765.0,289.5647,289.6238,289.3675,289.5844,5765.0
2019-09-17 11:15:00,293.8,293.97,293.56,293.82,5287.0,289.5943,289.7618,289.3577,289.614,5287.0
2019-09-17 11:20:00,293.77,293.89,293.72,293.8,4994.0,289.5647,289.683,289.5154,289.5943,4994.0
2019-09-17 11:25:00,293.8,293.8,293.16,293.16,29375.0,289.5943,289.5943,288.9634,288.9634,29375.0
2019-09-17 11:30:00,293.12,293.19,292.55,292.57,42538.0,288.924,288.993,288.3621,288.3819,42538.0
2019-09-17 11:35:00,292.55,293.02,292.26,292.59,76506.0,288.3621,288.8254,288.0763,288.4016,76506.0
2019-09-17 11:40:00,292.59,292.65,292.0,292.05,43116.0,288.4016,288.4607,287.82,287.8693,43116.0
2019-09-17 11:45:00,292.06,292.17,291.57,292.16,41679.0,287.8792,287.9876,287.3962,287.9777,41679.0
2019-09-17 11:50:00,292.25,292.51,292.07,292.43,9432.0,288.0664,288.3227,287.889,288.2439,9432.0
2019-09-17 11:55:00,292.4,292.46,291.93,291.98,5423.0,288.2143,288.2734,287.751,287.8003,5423.0
2019-09-17 12:00:00,291.96,292.18,291.94,292.18,5289.0,287.7806,287.9974,287.7609,287.9974,5289.0
2019-09-17 12:05:00,292.16,292.53,292.15,292.29,4900.0,287.9777,288.3424,287.9679,288.1059,4900.0
2019-09-17 12:10:00,292.24,292.3,292.01,292.01,5100.0,288.0566,288.1157,287.8299,287.8299,5100.0
2019-09-17 12:15:00,291.98,291.99,291.68,291.75,6174.0,287.8003,287.8102,287.5046,287.5736,6174.0
2019-09-17 12:20:00,291.7,291.82,291.67,291.77,5508.0,287.5243,287.6426,287.4947,287.5933,5508.0
2019-09-17 12:25:00,291.77,292.19,291.69,292.11,5980.0,287.5933,288.0073,287.5145,287.9284,5980.0
2019-09-17 12:30:00,292.09,292.21,292.01,292.18,2810.0,287.9087,288.027,287.8299,287.9974,2810.0
2019-09-17 12:35:00,292.18,292.3,292.17,292.3,16414.0,287.9974,288.1157,287.9876,288.1157,16414.0
2019-09-17 12:40:00,292.36,292.36,291.94,291.94,7995.0,288.1749,288.1749,287.7609,287.7609,7995.0
2019-09-17 12:45:00,291.88,291.95,291.66,291.86,12577.0,287.7017,287.7707,287.4849,287.682,12577.0
2019-09-17 12:50:00,291.82,292.03,291.73,292.02,3633.0,287.6426,287.8496,287.5539,287.8397,3633.0
2019-09-17 12:55:00,291.97,291.98,291.73,291.79,2402.0,287.7904,287.8003,287.5539,287.613,2402.0
2019-09-17 13:00:00,291.84,291.84,291.65,291.72,5371.0,287.6623,287.6623,287.475,287.544,5371.0
2019-09-17 13:05:00,291.73,291.73,291.39,291.56,5682.0,287.5539,287.5539,287.2188,287.3863,5682.0
2019-09-17 13:10:00,291.52,291.8,291.52,291.8,2489.0,287.3469,287.6229,287.3469,287.6229,2489.0
2019-09-17 13:15:00,291.79,292.21,291.77,292.13,2695.0,287.613,288.027,287.5933,287.9482,2695.0
2019-09-17 13:20:00,292.08,292.13,291.98,292.07,5302.0,287.8989,287.9482,287.8003,287.889,5302.0
2019-09-17 13:25:00,292.03,292.04,291.82,291.82,5747.0,287.8496,287.8594,287.6426,287.6426,5747.0
2019-09-17 13:30:00,291.82,291.87,291.73,291.81,5861.0,287.6426,287.6919,287.5539,287.6327,5861.0
2019-09-17 13:35:00,291.78,291.83,291.52,291.52,8573.0,287.6032,287.6525,287.3469,287.3469,8573.0
2019-09-17 13:40:00,291.58,291.6,291.45,291.6,5851.0,287.406,287.4257,287.2779,287.4257,5851.0
2019-09-17 13:45:00,291.57,292.1,291.55,292.1,8703.0,287.3962,287.9186,287.3765,287.9186,8703.0
2019-09-17 13:50:00,292.2,292.2,291.98,292.01,9065.0,288.0172,288.0172,287.8003,287.8299,9065.0
2019-09-17 13:55:00,292.01,292.33,292.01,292.06,6436.0,287.8299,288.1453,287.8299,287.8792,6436.0
2019-09-17 14:00:00,292.06,292.32,292.05,292.14,2921.0,287.8792,288.1354,287.8693,287.958,2921.0
2019-09-17 14:05:00,292.18,292.18,291.68,291.79,4860.0,287.9974,287.9974,287.5046,287.613,4860.0
2019-09-17 14:10:00,291.88,291.99,291.78,291.82,4700.0,287.7017,287.8102,287.6032,287.6426,4700.0
2019-09-17 14:15:00,291.78,292.01,291.76,291.92,3501.0,287.6032,287.8299,287.5835,287.7412,3501.0
2019-09-17 14:20:00,291.88,292.02,291.86,291.99,4901.0,287.7017,287.8397,287.682,287.8102,4901.0
2019-09-17 14:25:00,291.98,291.98,291.79,291.89,4817.0,287.8003,287.8003,287.613,287.7116,4817.0
2019-09-17 14:30:00,291.86,291.86,291.62,291.65,6170.0,287.682,287.682,287.4455,287.475,6170.0
2019-09-17 14:35:00,291.7,292.01,291.69,292.01,7205.0,287.5243,287.8299,287.5145,287.8299,7205.0
2019-09-17 14:40:00,292.06,292.42,292.05,292.38,6204.0,287.8792,288.234,287.8693,288.1946,6204.0
2019-09-17 14:45:00,292.41,292.5,292.29,292.36,8569.0,288.2241,288.3129,288.1059,288.1749,8569.0
2019-09-17 14:50:00,292.35,292.42,292.18,292.31,5566.0,288.165,288.234,287.9974,288.1256,5566.0
2019-09-17 14:55:00,292.31,292.49,292.3,292.46,10456.0,288.1256,288.303,288.1157,288.2734,10456.0
2019-09-17 15:00:00,292.46,292.68,292.38,292.49,6086.0,288.2734,288.4903,288.1946,288.303,6086.0
2019-09-17 15:05:00,292.48,292.54,292.45,292.51,6274.0,288.2931,288.3523,288.2636,288.3227,6274.0
2019-09-17 15:10:00,292.53,292.57,292.4,292.42,5100.0,288.3424,288.3819,288.2143,288.234,5100.0
2019-09-17 15:15:00,292.42,292.45,291.87,292.02,15995.0,288.234,288.2636,287.6919,287.8397,15995.0
2019-09-17 15:20:00,292.02,292.1,291.78,291.87,9275.0,287.8397,287.9186,287.6032,287.6919,9275.0
2019-09-17 15:25:00,291.87,291.97,291.73,291.84,14195.0,287.6919,287.7904,287.5539,287.6623,14195.0
2019-09-17 15:30:00,291.86,292.08,291.82,292.01,15773.0,287.682,287.8989,287.6426,287.8299,15773.0
2019-09-17 15:35:00,292.01,292.41,292.01,292.09,31502.0,287.8299,288.2241,287.8299,287.9087,31502.0
2019-09-17 15:40:00,292.06,292.63,291.97,292.59,41370.0,287.8792,288.441,287.7904,288.4016,41370.0
2019-09-17 15:45:00,292.6,292.6,292.25,292.53,18822.0,288.4114,288.4114,288.0664,288.3424,18822.0
2019-09-17 15:50:00,292.54,292.96,292.36,292.86,25778.0,288.3523,288.7663,288.1749,288.6677,25778.0
2019-09-17 15:55:00,292.78,292.89,292.44,292.71,60141.0,288.5889,288.6973,288.2537,288.5199,60141.0
2019-09-18 09:30:00,292.7,292.71,291.45,291.52,21812.0,288.51,288.5199,287.2779,287.3469,21812.0
2019-09-18 09:35:00,291.49,291.53,291.04,291.28,5330.0,287.3173,287.3567,286.8738,287.1103,5330.0
2019-09-18 09:40:00,291.36,291.36,291.02,291.11,2768.0,287.1892,287.1892,286.854,286.9428,2768.0
2019-09-18 09:45:00,291.11,292.03,291.11,292.02,11600.0,286.9428,287.8496,286.9428,287.8397,11600.0
2019-09-18 09:50:00,292.07,292.36,291.94,291.94,2200.0,287.889,288.1749,287.7609,287.7609,2200.0
2019-09-18 09:55:00,292.02,292.53,291.98,292.46,2948.0,287.8397,288.3424,287.8003,288.2734,2948.0
2019-09-18 10:00:00,292.43,292.78,292.43,292.71,4400.0,288.2439,288.5889,288.2439,288.5199,4400.0
2019-09-18 10:05:00,292.79,293.27,292.6,293.15,11529.0,288.5987,289.0718,288.4114,288.9536,11529.0
2019-09-18 10:10:00,293.25,293.26,293.0,293.0,5550.0,289.0521,289.062,288.8057,288.8057,5550.0
2019-09-18 10:15:00,293.13,293.49,293.1,293.28,12091.0,288.9338,289.2887,288.9043,289.0817,12091.0
2019-09-18 10:20:00,293.19,293.61,293.19,293.58,4401.0,288.993,289.407,288.993,289.3774,4401.0
2019-09-18 10:25:00,293.63,293.94,293.53,293.92,5825.0,289.4267,289.7322,289.3281,289.7125,5825.0
2019-09-18 10:30:00,294.07,294.18,293.99,294.15,1269.0,289.8604,289.9688,289.7815,289.9392,1269.0
2019-09-18 10:35:00,294.16,294.29,294.0,294.09,5072.0,289.9491,290.0772,289.7914,289.8801,5072.0
2019-09-18 10:40:00,294.12,294.13,293.82,293.88,1336.0,289.9097,289.9195,289.614,289.6731,1336.0
2019-09-18 10:45:00,293.88,293.98,293.58,293.72,3023.0,289.6731,289.7717,289.3774,289.5154,3023.0
2019-09-18 10:50:00,293.67,293.81,293.61,293.77,3358.0,289.4661,289.6041,289.407,289.5647,3358.0
2019-09-18 10:55:00,293.86,293.86,293.36,293.49,8906.0,289.6534,289.6534,289.1605,289.2887,8906.0
2019-09-18 11:00:00,293.44,293.47,293.18,293.37,4237.0,289.2394,289.269,288.9831,289.1704,4237.0
2019-09-18 11:05:00,293.37,293.83,293.36,293.83,3814.0,289.1704,289.6238,289.1605,289.6238,3814.0
2019-09-18 11:10:00,293.69,294.36,293.69,294.21,3045.0,289.4858,290.1462,289.4858,289.9984,3045.0
2019-09-18 11:15:00,294.21,294.3,294.0,294.0,25557.0,289.9984,290.0871,289.7914,289.7914,25557.0
2019-09-18 11:20:00,294.08,294.14,293.93,293.95,6360.0,289.8702,289.9294,289.7224,289.7421,6360.0
2019-09-18 11:25:00,294.04,294.29,293.83,294.07,8200.0,289.8308,290.0772,289.6238,289.8604,8200.0
2019-09-18 11:30:00,294.07,294.1,293.85,294.0,2668.0,289.8604,289.89,289.6435,289.7914,2668.0
2019-09-18 11:35:00,293.99,294.21,293.92,294.11,5645.0,289.7815,289.9984,289.7125,289.8998,5645.0
2019-09-18 11:40:00,294.12,294.22,294.12,294.17,2545.0,289.9097,290.0082,289.9097,289.959,2545.0
2019-09-18 11:45:00,294.16,294.34,294.12,294.28,4719.0,289.9491,290.1265,289.9097,290.0674,4719.0
2019-09-18 11:50:00,294.22,294.56,294.13,294.56,6736.0,290.0082,290.3434,289.9195,290.3434,6736.0
2019-09-18 11:55:00,294.51,294.77,294.48,294.77,5139.0,290.2941,290.5504,290.2645,290.5504,5139.0
2019-09-18 12:00:00,294.8,294.9,294.69,294.7,2098.0,290.5799,290.6785,290.4715,290.4814,2098.0
2019-09-18 12:05:00,294.71,294.77,294.62,294.67,1750.0,290.4912,290.5504,290.4025,290.4518,1750.0
2019-09-18 12:10:00,294.65,294.86,294.59,294.6,10751.0,290.4321,290.6391,290.3729,290.3828,10751.0
2019-09-18 12:15:00,294.66,294.72,294.58,294.58,1116.0,290.4419,290.5011,290.3631,290.3631,1116.0
2019-09-18 12:20:00,294.47,294.56,294.41,294.54,3301.0,290.2547,290.3434,290.1955,290.3237,3301.0
2019-09-18 12:25:00,294.48,294.58,294.36,294.56,3619.0,290.2645,290.3631,290.1462,290.3434,3619.0
2019-09-18 12:30:00,294.5,294.5,294.22,294.27,3100.0,290.2842,290.2842,290.0082,290.0575,3100.0
2019-09-18 12:35:00,294.3,294.3,294.04,294.18,2809.0,290.0871,290.0871,289.8308,289.9688,2809.0
2019-09-18 12:40:00,294.07,294.07,293.66,293.75,2792.0,289.8604,289.8604,289.4563,289.545,2792.0
2019-09-18 12:45:00,293.67,293.67,293.49,293.49,1308.0,289.4661,289.4661,289.2887,289.2887,1308.0
2019-09-18 12:50:00,293.51,293.59,293.45,293.51,2272.0,289.3084,289.3873,289.2493,289.3084,2272.0
2019-09-18 12:55:00,293.52,293.74,293.42,293.51,5317.0,289.3183,289.5351,289.2197,289.3084,5317.0
2019-09-18 13:00:00,293.45,293.66,293.43,293.66,1000.0,289.2493,289.4563,289.2295,289.4563,1000.0
2019-09-18 13:05:00,293.64,293.64,293.47,293.47,3281.0,289.4365,289.4365,289.269,289.269,3281.0
2019-09-18 13:10:00,293.46,293.46,293.3,293.3,1610.0,289.2591,289.2591,289.1014,289.1014,1610.0
2019-09-18 13:15:00,293.33,293.39,293.27,293.28,3406.0,289.131,289.1901,289.0718,289.0817,3406.0
2019-09-18 13:20:00,293.34,293.49,293.27,293.34,4092.0,289.1408,289.2887,289.0718,289.1408,4092.0
2019-09-18 13:25:00,293.41,293.41,293.17,293.27,7103.0,289.2098,289.2098,288.9733,289.0718,7103.0
2019-09-18 13:30:00,293.32,293.7,293.28,293.7,15350.0,289.1211,289.4957,289.0817,289.4957,15350.0
2019-09-18 13:35:00,293.66,294.05,293.57,294.0,12815.0,289.4563,289.8407,289.3675,289.7914,12815.0
2019-09-18 13:40:00,294.0,294.24,294.0,294.05,6300.0,289.7914,290.028,289.7914,289.8407,6300.0
2019-09-18 13:45:00,294.09,294.09,293.92,294.0,13568.0,289.8801,289.8801,289.7125,289.7914,13568.0
2019-09-18 13:50:00,294.0,294.29,293.95,294.29,3099.0,289.7914,290.0772,289.7421,290.0772,3099.0
2019-09-18 13:55:00,294.2,294.35,293.79,293.87,3710.0,289.9885,290.1364,289.5844,289.6632,3710.0
2019-09-18 14:00:00,293.87,294.46,293.43,294.15,15961.0,289.6632,290.2448,289.2295,289.9392,15961.0
2019-09-18 14:05:00,293.98,294.56,293.75,293.92,14036.0,289.7717,290.3434,289.545,289.7125,14036.0
2019-09-18 14:10:00,293.91,293.99,293.27,293.32,14100.0,289.7027,289.7815,289.0718,289.1211,14100.0
2019-09-18 14:15:00,293.42,293.78,292.92,293.01,12399.0,289.2197,289.5745,288.7268,288.8156,12399.0
2019-09-18 14:20:00,292.98,293.25,292.74,293.04,12361.0,288.786,289.0521,288.5494,288.8451,12361.0
2019-09-18 14:25:00,292.91,293.06,292.89,292.93,7579.0,288.717,288.8648,288.6973,288.7367,7579.0
2019-09-18 14:30:00,292.76,292.86,292.45,292.83,29026.0,288.5691,288.6677,288.2636,288.6381,29026.0
2019-09-18 14:35:00,292.81,292.82,292.05,292.06,3133.0,288.6184,288.6283,287.8693,287.8792,3133.0
2019-09-18 14:40:00,291.92,292.34,291.92,292.28,9199.0,287.7412,288.1552,287.7412,288.096,9199.0
2019-09-18 14:45:00,292.23,292.4,291.94,292.4,15051.0,288.0467,288.2143,287.7609,288.2143,15051.0
2019-09-18 14:50:00,292.47,293.42,292.45,293.29,6513.0,288.2833,289.2197,288.2636,289.0916,6513.0
2019-09-18 14:55:00,293.2,293.52,293.07,293.29,15151.0,289.0028,289.3183,288.8747,289.0916,15151.0
2019-09-18 15:00:00,293.28,293.39,292.63,292.97,6731.0,289.0817,289.1901,288.441,288.7761,6731.0
2019-09-18 15:05:00,292.97,293.13,292.68,292.88,5278.0,288.7761,288.9338,288.4903,288.6874,5278.0
2019-09-18 15:10:00,292.88,293.13,292.88,292.98,5675.0,288.6874,288.9338,288.6874,288.786,5675.0
2019-09-18 15:15:00,293.02,293.55,292.95,293.5,9860.0,288.8254,289.3478,288.7564,289.2985,9860.0
2019-09-18 15:20:00,293.55,293.83,293.39,293.54,9208.0,289.3478,289.6238,289.1901,289.338,9208.0
2019-09-18 15:25:00,293.57,293.76,293.57,293.71,5800.0,289.3675,289.5548,289.3675,289.5055,5800.0
2019-09-18 15:30:00,293.69,294.62,293.64,294.62,8641.0,289.4858,290.4025,289.4365,290.4025,8641.0
2019-09-18 15:35:00,294.56,294.77,294.49,294.63,8486.0,290.3434,290.5504,290.2744,290.4124,8486.0
2019-09-18 15:40:00,294.64,294.92,294.48,294.92,29890.0,290.4222,290.6982,290.2645,290.6982,29890.0
2019-09-18 15:45:00,294.94,295.13,294.46,294.86,10037.0,290.7179,290.9052,290.2448,290.6391,10037.0
2019-09-18 15:50:00,294.81,294.81,294.29,294.45,19149.0,290.5898,290.5898,290.0772,290.2349,19149.0
2019-09-18 15:55:00,294.47,295.07,294.46,294.9,44121.0,290.2547,290.8461,290.2448,290.6785,44121.0
2019-09-19 09:30:00,293.96,295.22,293.96,295.07,25409.0,289.752,290.9939,289.752,290.8461,25409.0
2019-09-19 09:35:00,294.95,295.25,294.48,294.82,7109.0,290.7278,291.0235,290.2645,290.5996,7109.0
2019-09-19 09:40:00,294.52,294.52,293.98,294.08,1800.0,290.3039,290.3039,289.7717,289.8702,1800.0
2019-09-19 09:45:00,294.0,294.68,293.9,294.61,7007.0,289.7914,290.4617,289.6928,290.3927,7007.0
2019-09-19 09:50:00,294.69,294.71,294.31,294.71,6515.0,290.4715,290.4912,290.097,290.4912,6515.0
2019-09-19 09:55:00,294.71,295.2,294.14,294.15,6161.0,290.4912,290.9742,289.9294,289.9392,6161.0
2019-09-19 10:00:00,294.31,294.79,294.26,294.79,4569.0,290.097,290.5701,290.0477,290.5701,4569.0
2019-09-19 10:05:00,294.81,294.89,294.67,294.71,2088.0,290.5898,290.6686,290.4518,290.4912,2088.0
2019-09-19 10:10:00,294.74,294.79,294.34,294.79,4974.0,290.5208,290.5701,290.1265,290.5701,4974.0
2019-09-19 10:15:00,294.83,295.16,294.83,294.89,3815.0,290.6095,290.9348,290.6095,290.6686,3815.0
2019-09-19 10:20:00,295.02,295.07,294.72,294.86,6741.0,290.7968,290.8461,290.5011,290.6391,6741.0
2019-09-19 10:25:00,294.85,294.87,294.7,294.86,3146.0,290.6292,290.6489,290.4814,290.6391,3146.0
2019-09-19 10:30:00,294.92,295.12,294.91,295.0,7707.0,290.6982,290.8954,290.6884,290.7771,7707.0
2019-09-19 10:35:00,294.93,295.15,294.89,294.98,3230.0,290.7081,290.9249,290.6686,290.7574,3230.0
2019-09-19 10:40:00,295.05,295.61,294.9,295.53,9188.0,290.8264,291.3783,290.6785,291.2995,9188.0
2019-09-19 10:45:00,295.49,295.55,295.35,295.55,2188.0,291.2601,291.3192,291.1221,291.3192,2188.0
2019-09-19 10:50:00,295.5,295.62,295.39,295.51,13419.0,291.2699,291.3882,291.1615,291.2798,13419.0
2019-09-19 10:55:00,295.5,295.62,295.42,295.43,5884.0,291.2699,291.3882,291.1911,291.2009,5884.0
2019-09-19 11:00:00,295.38,295.45,295.23,295.35,3796.0,291.1516,291.2206,291.0038,291.1221,3796.0
2019-09-19 11:05:00,295.4,295.91,295.34,295.77,10442.0,291.1713,291.674,291.1122,291.5361,10442.0
2019-09-19 11:10:00,295.81,295.84,295.65,295.8,5200.0,291.5755,291.605,291.4178,291.5656,5200.0
2019-09-19 11:15:00,295.85,295.91,295.73,295.91,1700.0,291.6149,291.674,291.4966,291.674,1700.0
2019-09-19 11:20:00,295.98,296.55,295.94,296.5,4200.0,291.743,292.3049,291.7036,292.2556,4200.0
2019-09-19 11:25:00,296.48,296.52,296.33,296.34,3907.0,292.2359,292.2753,292.088,292.0979,3907.0
2019-09-19 11:30:00,296.3,296.51,296.3,296.45,6415.0,292.0585,292.2655,292.0585,292.2063,6415.0
2019-09-19 11:35:00,296.5,296.73,296.46,296.66,4115.0,292.2556,292.4823,292.2162,292.4133,4115.0
2019-09-19 11:40:00,296.65,296.68,296.31,296.39,6056.0,292.4035,292.433,292.0683,292.1472,6056.0
2019-09-19 11:45:00,296.41,296.56,296.21,296.53,17205.0,292.1669,292.3147,291.9698,292.2852,17205.0
2019-09-19 11:50:00,296.49,296.52,296.24,296.24,6729.0,292.2457,292.2753,291.9993,291.9993,6729.0
2019-09-19 11:55:00,296.24,296.24,296.09,296.13,4825.0,291.9993,291.9993,291.8515,291.8909,4825.0
2019-09-19 12:00:00,296.22,296.44,296.19,296.36,7603.0,291.9796,292.1965,291.95,292.1176,7603.0
2019-09-19 12:05:00,296.5,296.76,296.46,296.76,5101.0,292.2556,292.5119,292.2162,292.5119,5101.0
2019-09-19 12:10:00,296.7,296.7,296.57,296.62,3000.0,292.4527,292.4527,292.3246,292.3739,3000.0
2019-09-19 12:15:00,296.62,296.66,296.52,296.52,2400.0,292.3739,292.4133,292.2753,292.2753,2400.0
2019-09-19 12:20:00,296.49,296.49,296.37,296.37,3698.0,292.2457,292.2457,292.1275,292.1275,3698.0
2019-09-19 12:25:00,296.39,296.42,295.87,295.96,5121.0,292.1472,292.1767,291.6346,291.7233,5121.0
2019-09-19 12:30:00,295.93,296.17,295.89,296.07,1900.0,291.6938,291.9303,291.6543,291.8318,1900.0
2019-09-19 12:35:00,296.01,296.39,296.01,296.36,2008.0,291.7726,292.1472,291.7726,292.1176,2008.0
2019-09-19 12:40:00,296.26,296.4,296.26,296.37,2095.0,292.019,292.157,292.019,292.1275,2095.0
2019-09-19 12:45:00,296.37,296.56,296.34,296.56,1800.0,292.1275,292.3147,292.0979,292.3147,1800.0
2019-09-19 12:50:00,296.5,296.59,296.37,296.43,2655.0,292.2556,292.3443,292.1275,292.1866,2655.0
2019-09-19 12:55:00,296.36,296.47,296.36,296.39,2901.0,292.1176,292.226,292.1176,292.1472,2901.0
2019-09-19 13:00:00,296.44,296.51,296.33,296.42,3197.0,292.1965,292.2655,292.088,292.1767,3197.0
2019-09-19 13:05:00,296.5,296.59,296.24,296.31,4805.0,292.2556,292.3443,291.9993,292.0683,4805.0
2019-09-19 13:10:00,296.25,296.27,295.87,295.89,5127.0,292.0092,292.0289,291.6346,291.6543,5127.0
2019-09-19 13:15:00,295.9,296.0,295.79,295.98,5127.0,291.6642,291.7628,291.5558,291.743,5127.0
2019-09-19 13:20:00,295.95,296.01,295.79,295.92,6081.0,291.7135,291.7726,291.5558,291.6839,6081.0
2019-09-19 13:25:00,295.93,296.13,295.82,295.88,6192.0,291.6938,291.8909,291.5853,291.6445,6192.0
2019-09-19 13:30:00,295.75,295.89,295.4,295.49,5240.0,291.5163,291.6543,291.1713,291.2601,5240.0
2019-09-19 13:35:00,295.55,295.7,295.45,295.59,2899.0,291.3192,291.4671,291.2206,291.3586,2899.0
2019-09-19 13:40:00,295.61,295.65,295.2,295.38,4040.0,291.3783,291.4178,290.9742,291.1516,4040.0
2019-09-19 13:45:00,295.34,295.63,295.34,295.58,6177.0,291.1122,291.3981,291.1122,291.3488,6177.0
2019-09-19 13:50:00,295.63,295.9,295.57,295.9,2966.0,291.3981,291.6642,291.3389,291.6642,2966.0
2019-09-19 13:55:00,295.89,295.89,295.69,295.75,1700.0,291.6543,291.6543,291.4572,291.5163,1700.0
2019-09-19 14:00:00,295.82,296.1,295.82,295.93,4070.0,291.5853,291.8613,291.5853,291.6938,4070.0
2019-09-19 14:05:00,295.92,295.92,295.71,295.83,4640.0,291.6839,291.6839,291.4769,291.5952,4640.0
2019-09-19 14:10:00,295.83,295.86,295.72,295.85,3093.0,291.5952,291.6248,291.4868,291.6149,3093.0
2019-09-19 14:15:00,295.87,295.88,295.72,295.86,2076.0,291.6346,291.6445,291.4868,291.6248,2076.0
2019-09-19 14:20:00,295.87,295.91,295.61,295.63,2628.0,291.6346,291.674,291.3783,291.3981,2628.0
2019-09-19 14:25:00,295.62,295.67,295.35,295.48,6401.0,291.3882,291.4375,291.1221,291.2502,6401.0
2019-09-19 14:30:00,295.45,295.45,295.3,295.45,1500.0,291.2206,291.2206,291.0728,291.2206,1500.0
2019-09-19 14:35:00,295.49,295.49,295.29,295.43,2206.0,291.2601,291.2601,291.0629,291.2009,2206.0
2019-09-19 14:40:00,295.37,295.43,295.33,295.36,3368.0,291.1418,291.2009,291.1023,291.1319,3368.0
2019-09-19 14:45:00,295.3,295.42,295.2,295.42,1800.0,291.0728,291.1911,290.9742,291.1911,1800.0
2019-09-19 14:50:00,295.49,295.57,295.44,295.44,2824.0,291.2601,291.3389,291.2108,291.2108,2824.0
2019-09-19 14:55:00,295.44,295.55,295.18,295.27,6000.0,291.2108,291.3192,290.9545,291.0432,6000.0
2019-09-19 15:00:00,295.27,295.46,295.19,295.23,8274.0,291.0432,291.2305,290.9644,291.0038,8274.0
2019-09-19 15:05:00,295.21,295.36,295.01,295.36,8273.0,290.9841,291.1319,290.7869,291.1319,8273.0
2019-09-19 15:10:00,295.34,295.39,295.2,295.26,4256.0,291.1122,291.1615,290.9742,291.0334,4256.0
2019-09-19 15:15:00,295.25,295.27,295.05,295.06,4900.0,291.0235,291.0432,290.8264,290.8362,4900.0
2019-09-19 15:20:00,295.09,295.37,295.05,295.3,7094.0,290.8658,291.1418,290.8264,291.0728,7094.0
2019-09-19 15:25:00,295.3,295.37,295.11,295.13,6000.0,291.0728,291.1418,290.8855,290.9052,6000.0
2019-09-19 15:30:00,295.0,295.04,294.45,294.51,11935.0,290.7771,290.8165,290.2349,290.2941,11935.0
2019-09-19 15:35:00,294.51,294.87,294.49,294.84,8894.0,290.2941,290.6489,290.2744,290.6194,8894.0
2019-09-19 15:40:00,294.84,294.89,294.74,294.84,7224.0,290.6194,290.6686,290.5208,290.6194,7224.0
2019-09-19 15:45:00,294.81,294.81,294.44,294.5,12616.0,290.5898,290.5898,290.2251,290.2842,12616.0
2019-09-19 15:50:00,294.54,295.0,294.38,295.0,32511.0,290.3237,290.7771,290.1659,290.7771,32511.0
2019-09-19 15:55:00,295.11,295.67,295.11,295.17,72273.0,290.8855,291.4375,290.8855,290.9446,72273.0
2019-09-20 09:30:00,297.29,298.03,296.77,296.89,430597.0,293.0343,293.7637,292.5217,292.64,430597.0
2019-09-20 09:35:00,297.13,298.25,296.66,298.25,11636.0,292.8766,293.9805,292.4133,293.9805,11636.0
2019-09-20 09:40:00,298.17,298.29,297.47,297.71,7327.0,293.9017,294.02,293.2117,293.4483,7327.0
2019-09-20 09:45:00,297.56,298.3,297.56,298.29,4400.0,293.3004,294.0298,293.3004,294.02,4400.0
2019-09-20 09:50:00,298.34,298.39,297.74,297.79,5364.0,294.0693,294.1185,293.4778,293.5271,5364.0
2019-09-20 09:55:00,298.03,298.05,297.3,297.3,5573.0,293.7637,293.7834,293.0441,293.0441,5573.0
2019-09-20 10:00:00,297.43,297.82,297.22,297.79,7408.0,293.1723,293.5567,292.9653,293.5271,7408.0
2019-09-20 10:05:00,297.69,297.89,297.57,297.81,5128.0,293.4286,293.6257,293.3103,293.5468,5128.0
2019-09-20 10:10:00,297.71,297.77,296.89,296.89,6124.0,293.4483,293.5074,292.64,292.64,6124.0
2019-09-20 10:15:00,296.84,297.04,296.73,296.95,4499.0,292.5907,292.7879,292.4823,292.6992,4499.0
2019-09-20 10:20:00,296.95,297.0,296.8,296.91,5313.0,292.6992,292.7484,292.5513,292.6597,5313.0
2019-09-20 10:25:00,296.91,296.99,296.57,296.72,3690.0,292.6597,292.7386,292.3246,292.4725,3690.0
2019-09-20 10:30:00,296.69,297.39,296.59,297.19,12199.0,292.4429,293.1329,292.3443,292.9357,12199.0
2019-09-20 10:35:00,297.14,297.38,297.06,297.34,8907.0,292.8864,293.123,292.8076,293.0836,8907.0
2019-09-20 10:40:00,297.32,297.39,297.2,297.28,5773.0,293.0639,293.1329,292.9456,293.0244,5773.0
2019-09-20 10:45:00,297.37,297.55,297.32,297.5,7568.0,293.1131,293.2906,293.0639,293.2413,7568.0
2019-09-20 10:50:00,297.55,297.83,297.49,297.74,16199.0,293.2906,293.5666,293.2314,293.4778,16199.0
2019-09-20 10:55:00,297.74,297.9,297.56,297.88,3964.0,293.4778,293.6356,293.3004,293.6158,3964.0
2019-09-20 11:00:00,297.86,297.94,297.68,297.74,1600.0,293.5961,293.675,293.4187,293.4778,1600.0
2019-09-20 11:05:00,297.82,298.23,297.7,298.22,4352.0,293.5567,293.9608,293.4384,293.951,4352.0
2019-09-20 11:10:00,298.27,298.71,298.22,298.64,6250.0,294.0003,294.434,293.951,294.365,6250.0
2019-09-20 11:15:00,298.67,299.08,298.5,298.5,19448.0,294.3945,294.7987,294.227,294.227,19448.0
2019-09-20 11:20:00,298.6,298.83,298.17,298.36,12836.0,294.3255,294.5522,293.9017,294.089,12836.0
2019-09-20 11:25:00,298.31,298.31,298.09,298.19,5316.0,294.0397,294.0397,293.8228,293.9214,5316.0
2019-09-20 11:30:00,298.23,298.53,298.08,298.35,7782.0,293.9608,294.2565,293.813,294.0791,7782.0
2019-09-20 11:35:00,298.29,298.29,298.01,298.01,2995.0,294.02,294.02,293.744,293.744,2995.0
2019-09-20 11:40:00,298.14,298.14,297.65,297.66,3377.0,293.8721,293.8721,293.3891,293.399,3377.0
2019-09-20 11:45:00,297.71,298.02,297.66,297.86,4668.0,293.4483,293.7538,293.399,293.5961,4668.0
2019-09-20 11:50:00,297.87,298.05,297.87,298.0,3576.0,293.606,293.7834,293.606,293.7341,3576.0
2019-09-20 11:55:00,298.0,298.56,298.0,298.4,12482.0,293.7341,294.2861,293.7341,294.1284,12482.0
2019-09-20 12:00:00,298.52,298.77,298.44,298.72,11952.0,294.2467,294.4931,294.1678,294.4438,11952.0
2019-09-20 12:05:00,298.72,298.77,298.38,298.44,5270.0,294.4438,294.4931,294.1087,294.1678,5270.0
2019-09-20 12:10:00,298.36,298.47,298.25,298.25,4394.0,294.089,294.1974,293.9805,293.9805,4394.0
2019-09-20 12:15:00,298.24,298.25,297.96,297.96,1450.0,293.9707,293.9805,293.6947,293.6947,1450.0
2019-09-20 12:20:00,298.04,298.06,297.78,297.87,7722.0,293.7736,293.7933,293.5173,293.606,7722.0
2019-09-20 12:25:00,297.76,297.76,297.69,297.69,500.0,293.4976,293.4976,293.4286,293.4286,500.0
2019-09-20 12:30:00,297.73,297.78,297.67,297.68,2325.0,293.468,293.5173,293.4089,293.4187,2325.0
2019-09-20 12:35:00,297.66,297.71,297.46,297.46,3561.0,293.399,293.4483,293.2019,293.2019,3561.0
2019-09-20 12:40:00,297.43,297.49,297.28,297.49,2793.0,293.1723,293.2314,293.0244,293.2314,2793.0
2019-09-20 12:45:00,297.53,297.53,297.38,297.46,1255.0,293.2709,293.2709,293.123,293.2019,1255.0
2019-09-20 12:50:00,297.45,297.82,297.45,297.82,6588.0,293.192,293.5567,293.192,293.5567,6588.0
2019-09-20 12:55:00,297.85,298.01,297.85,297.97,2000.0,293.5863,293.744,293.5863,293.7046,2000.0
2019-09-20 13:00:00,298.01,298.03,297.8,297.97,8800.0,293.744,293.7637,293.537,293.7046,8800.0
2019-09-20 13:05:00,297.96,298.34,297.9,298.27,10601.0,293.6947,294.0693,293.6356,294.0003,10601.0
2019-09-20 13:10:00,298.32,298.5,296.67,296.73,18866.0,294.0495,294.227,292.4232,292.4823,18866.0
2019-09-20 13:15:00,296.34,296.89,295.56,296.7,5008.0,292.0979,292.64,291.3291,292.4527,5008.0
2019-09-20 13:20:00,296.5,296.77,296.34,296.51,1073.0,292.2556,292.5217,292.0979,292.2655,1073.0
2019-09-20 13:25:00,296.57,296.64,296.28,296.55,2610.0,292.3246,292.3936,292.0387,292.3049,2610.0
2019-09-20 13:30:00,296.5,296.5,296.2,296.28,1444.0,292.2556,292.2556,291.9599,292.0387,1444.0
2019-09-20 13:35:00,296.42,296.62,296.36,296.44,1855.0,292.1767,292.3739,292.1176,292.1965,1855.0
2019-09-20 13:40:00,296.4,296.83,296.25,296.48,6680.0,292.157,292.5809,292.0092,292.2359,6680.0
2019-09-20 13:45:00,296.48,296.52,296.01,296.01,1151.0,292.2359,292.2753,291.7726,291.7726,1151.0
2019-09-20 13:50:00,296.08,296.18,296.01,296.06,3275.0,291.8416,291.9402,291.7726,291.8219,3275.0
2019-09-20 13:55:00,295.96,296.58,295.96,296.28,2200.0,291.7233,292.3345,291.7233,292.0387,2200.0
2019-09-20 14:00:00,296.81,296.86,296.51,296.51,2892.0,292.5612,292.6104,292.2655,292.2655,2892.0
2019-09-20 14:05:00,296.51,296.59,296.04,296.05,2369.0,292.2655,292.3443,291.8022,291.812,2369.0
2019-09-20 14:10:00,296.19,296.19,295.63,295.81,3602.0,291.95,291.95,291.3981,291.5755,3602.0
2019-09-20 14:15:00,295.77,295.94,295.71,295.71,2601.0,291.5361,291.7036,291.4769,291.4769,2601.0
2019-09-20 14:20:00,295.71,296.41,295.68,296.41,6256.0,291.4769,292.1669,291.4473,292.1669,6256.0
2019-09-20 14:25:00,296.41,296.47,296.19,296.4,2782.0,292.1669,292.226,291.95,292.157,2782.0
2019-09-20 14:30:00,296.57,296.88,296.45,296.88,9534.0,292.3246,292.6302,292.2063,292.6302,9534.0
2019-09-20 14:35:00,296.86,297.24,296.58,297.14,12804.0,292.6104,292.985,292.3345,292.8864,12804.0
2019-09-20 14:40:00,297.13,297.23,296.95,297.22,3550.0,292.8766,292.9752,292.6992,292.9653,3550.0
2019-09-20 14:45:00,297.23,297.47,297.12,297.38,5724.0,292.9752,293.2117,292.8667,293.123,5724.0
2019-09-20 14:50:00,297.41,297.41,297.22,297.33,1618.0,293.1526,293.1526,292.9653,293.0737,1618.0
2019-09-20 14:55:00,297.36,297.37,297.07,297.22,3320.0,293.1033,293.1131,292.8174,292.9653,3320.0
2019-09-20 15:00:00,297.21,297.46,297.13,297.46,5466.0,292.9554,293.2019,292.8766,293.2019,5466.0
2019-09-20 15:05:00,297.37,297.49,297.2,297.24,2833.0,293.1131,293.2314,292.9456,292.985,2833.0
2019-09-20 15:10:00,297.19,297.5,297.14,297.5,7825.0,292.9357,293.2413,292.8864,293.2413,7825.0
2019-09-20 15:15:00,297.55,297.86,297.55,297.84,4018.0,293.2906,293.5961,293.2906,293.5764,4018.0
2019-09-20 15:20:00,297.86,297.86,297.43,297.43,5455.0,293.5961,293.5961,293.1723,293.1723,5455.0
2019-09-20 15:25:00,297.43,297.68,297.33,297.5,7182.0,293.1723,293.4187,293.0737,293.2413,7182.0
2019-09-20 15:30:00,297.53,297.55,297.13,297.16,4558.0,293.2709,293.2906,292.8766,292.9062,4558.0
2019-09-20 15:35:00,297.17,297.26,296.87,297.08,8513.0,292.916,293.0047,292.6203,292.8273,8513.0
2019-09-20 15:40:00,297.07,297.53,297.07,297.48,11476.0,292.8174,293.2709,292.8174,293.2216,11476.0
2019-09-20 15:45:00,297.46,297.56,296.95,296.95,10383.0,293.2019,293.3004,292.6992,292.6992,10383.0
2019-09-20 15:50:00,296.95,297.57,296.79,297.38,18956.0,292.6992,293.3103,292.5414,293.123,18956.0
2019-09-20 15:55:00,297.29,297.39,296.22,296.38,53280.0,293.0343,293.1329,291.9796,292.1373,53280.0
2019-09-23 09:30:00,292.55,295.61,291.81,292.06,33444.0,288.3621,291.3783,287.6327,287.8792,33444.0
2019-09-23 09:35:00,292.23,293.4,292.23,293.3,9976.0,288.0467,289.2,288.0467,289.1014,9976.0
2019-09-23 09:40:00,293.47,293.48,292.71,293.18,6628.0,289.269,289.2788,288.5199,288.9831,6628.0
2019-09-23 09:45:00,293.26,293.26,292.42,292.71,11622.0,289.062,289.062,288.234,288.5199,11622.0
2019-09-23 09:50:00,292.33,293.06,292.33,292.37,5224.0,288.1453,288.8648,288.1453,288.1847,5224.0
2019-09-23 09:55:00,292.38,293.07,292.34,292.8,8973.0,288.1946,288.8747,288.1552,288.6086,8973.0
2019-09-23 10:00:00,292.85,293.11,292.35,292.6,11006.0,288.6579,288.9141,288.165,288.4114,11006.0
2019-09-23 10:05:00,292.46,292.52,292.2,292.27,6855.0,288.2734,288.3326,288.0172,288.0862,6855.0
2019-09-23 10:10:00,292.16,292.71,292.13,292.67,4092.0,287.9777,288.5199,287.9482,288.4804,4092.0
2019-09-23 10:15:00,292.66,292.99,292.65,292.65,2100.0,288.4706,288.7958,288.4607,288.4607,2100.0
2019-09-23 10:20:00,292.65,292.84,292.38,292.84,2373.0,288.4607,288.648,288.1946,288.648,2373.0
2019-09-23 10:25:00,292.69,292.83,292.47,292.77,3544.0,288.5001,288.6381,288.2833,288.579,3544.0
2019-09-23 10:30:00,292.88,292.99,292.69,292.69,3686.0,288.6874,288.7958,288.5001,288.5001,3686.0
2019-09-23 10:35:00,292.74,292.94,292.67,292.67,3217.0,288.5494,288.7466,288.4804,288.4804,3217.0
2019-09-23 10:40:00,292.58,292.65,292.26,292.26,2861.0,288.3917,288.4607,288.0763,288.0763,2861.0
2019-09-23 10:45:00,292.23,292.41,292.04,292.41,3400.0,288.0467,288.2241,287.8594,288.2241,3400.0
2019-09-23 10:50:00,292.42,292.64,291.97,292.0,4418.0,288.234,288.4509,287.7904,287.82,4418.0
2019-09-23 10:55:00,292.15,292.22,292.05,292.15,1000.0,287.9679,288.0369,287.8693,287.9679,1000.0
2019-09-23 11:00:00,292.29,292.67,292.2,292.61,5970.0,288.1059,288.4804,288.0172,288.4213,5970.0
2019-09-23 11:05:00,292.55,292.64,292.48,292.56,5049.0,288.3621,288.4509,288.2931,288.372,5049.0
2019-09-23 11:10:00,292.48,292.48,292.08,292.08,3476.0,288.2931,288.2931,287.8989,287.8989,3476.0
2019-09-23 11:15:00,292.14,292.21,291.93,292.12,2619.0,287.958,288.027,287.751,287.9383,2619.0
2019-09-23 11:20:00,292.11,292.21,291.94,292.04,3719.0,287.9284,288.027,287.7609,287.8594,3719.0
2019-09-23 11:25:00,292.04,292.48,291.95,292.43,4393.0,287.8594,288.2931,287.7707,288.2439,4393.0
2019-09-23 11:30:00,292.5,292.7,292.47,292.52,4024.0,288.3129,288.51,288.2833,288.3326,4024.0
2019-09-23 11:35:00,292.51,292.57,292.25,292.35,1521.0,288.3227,288.3819,288.0664,288.165,1521.0
2019-09-23 11:40:00,292.29,292.6,292.28,292.39,1000.0,288.1059,288.4114,288.096,288.2044,1000.0
2019-09-23 11:45:00,292.39,292.59,292.38,292.59,3570.0,288.2044,288.4016,288.1946,288.4016,3570.0
2019-09-23 11:50:00,292.59,292.59,292.19,292.4,8258.0,288.4016,288.4016,288.0073,288.2143,8258.0
2019-09-23 11:55:00,292.48,292.59,292.27,292.51,8432.0,288.2931,288.4016,288.0862,288.3227,8432.0
2019-09-23 12:00:00,292.53,292.54,292.34,292.45,2722.0,288.3424,288.3523,288.1552,288.2636,2722.0
2019-09-23 12:05:00,292.46,292.59,292.43,292.56,2700.0,288.2734,288.4016,288.2439,288.372,2700.0
2019-09-23 12:10:00,292.56,292.58,292.3,292.38,2306.0,288.372,288.3917,288.1157,288.1946,2306.0
2019-09-23 12:15:00,292.37,292.47,292.31,292.34,8440.0,288.1847,288.2833,288.1256,288.1552,8440.0
2019-09-23 12:20:00,292.32,292.49,292.27,292.47,4174.0,288.1354,288.303,288.0862,288.2833,4174.0
2019-09-23 12:25:00,292.5,292.61,292.42,292.5,11041.0,288.3129,288.4213,288.234,288.3129,11041.0
2019-09-23 12:30:00,292.47,292.68,292.47,292.64,2320.0,288.2833,288.4903,288.2833,288.4509,2320.0
2019-09-23 12:35:00,292.58,292.58,292.46,292.52,829.0,288.3917,288.3917,288.2734,288.3326,829.0
2019-09-23 12:40:00,292.6,292.61,292.56,292.6,1111.0,288.4114,288.4213,288.372,288.4114,1111.0
2019-09-23 12:45:00,292.59,292.63,292.47,292.57,6211.0,288.4016,288.441,288.2833,288.3819,6211.0
2019-09-23 12:50:00,292.53,292.69,292.51,292.66,1951.0,288.3424,288.5001,288.3227,288.4706,1951.0
2019-09-23 12:55:00,292.74,292.74,292.38,292.41,2201.0,288.5494,288.5494,288.1946,288.2241,2201.0
2019-09-23 13:00:00,292.37,292.41,291.9,291.9,5357.0,288.1847,288.2241,287.7214,287.7214,5357.0
2019-09-23 13:05:00,292.03,292.23,292.01,292.14,7730.0,287.8496,288.0467,287.8299,287.958,7730.0
2019-09-23 13:10:00,292.28,292.32,292.17,292.28,4560.0,288.096,288.1354,287.9876,288.096,4560.0
2019-09-23 13:15:00,292.23,292.36,292.14,292.35,1128.0,288.0467,288.1749,287.958,288.165,1128.0
2019-09-23 13:20:00,292.35,292.49,292.23,292.4,8250.0,288.165,288.303,288.0467,288.2143,8250.0
2019-09-23 13:25:00,292.36,292.53,292.36,292.38,2704.0,288.1749,288.3424,288.1749,288.1946,2704.0
2019-09-23 13:30:00,292.49,292.54,292.37,292.38,11658.0,288.303,288.3523,288.1847,288.1946,11658.0
2019-09-23 13:35:00,292.39,292.4,292.22,292.22,1400.0,288.2044,288.2143,288.0369,288.0369,1400.0
2019-09-23 13:40:00,292.31,292.31,292.15,292.24,3273.0,288.1256,288.1256,287.9679,288.0566,3273.0
2019-09-23 13:45:00,292.3,292.39,292.2,292.24,4440.0,288.1157,288.2044,288.0172,288.0566,4440.0
2019-09-23 13:50:00,292.24,292.24,292.07,292.11,2087.0,288.0566,288.0566,287.889,287.9284,2087.0
2019-09-23 13:55:00,292.03,292.03,291.81,291.83,2640.0,287.8496,287.8496,287.6327,287.6525,2640.0
2019-09-23 14:00:00,291.87,291.88,291.59,291.65,1540.0,287.6919,287.7017,287.4159,287.475,1540.0
2019-09-23 14:05:00,291.61,291.75,291.55,291.57,5483.0,287.4356,287.5736,287.3765,287.3962,5483.0
2019-09-23 14:10:00,291.51,291.61,291.24,291.28,6740.0,287.337,287.4356,287.0709,287.1103,6740.0
2019-09-23 14:15:00,291.35,291.59,291.32,291.55,2764.0,287.1793,287.4159,287.1498,287.3765,2764.0
2019-09-23 14:20:00,291.63,291.85,291.47,291.8,5516.0,287.4553,287.6722,287.2976,287.6229,5516.0
2019-09-23 14:25:00,291.79,291.95,291.75,291.83,5795.0,287.613,287.7707,287.5736,287.6525,5795.0
2019-09-23 14:30:00,291.83,291.83,291.62,291.62,4610.0,287.6525,287.6525,287.4455,287.4455,4610.0
2019-09-23 14:35:00,291.64,291.65,291.58,291.61,1413.0,287.4652,287.475,287.406,287.4356,1413.0
2019-09-23 14:40:00,291.69,291.72,291.59,291.64,3650.0,287.5145,287.544,287.4159,287.4652,3650.0
2019-09-23 14:45:00,291.71,291.74,291.63,291.66,3883.0,287.5342,287.5637,287.4553,287.4849,3883.0
2019-09-23 14:50:00,291.74,291.83,291.69,291.76,7951.0,287.5637,287.6525,287.5145,287.5835,7951.0
2019-09-23 14:55:00,291.75,291.81,291.62,291.7,5219.0,287.5736,287.6327,287.4455,287.5243,5219.0
2019-09-23 15:00:00,291.63,291.93,291.63,291.85,5243.0,287.4553,287.751,287.4553,287.6722,5243.0
2019-09-23 15:05:00,291.81,291.98,291.78,291.78,9664.0,287.6327,287.8003,287.6032,287.6032,9664.0
2019-09-23 15:10:00,291.88,291.88,291.78,291.79,3014.0,287.7017,287.7017,287.6032,287.613,3014.0
2019-09-23 15:15:00,291.78,291.83,291.7,291.81,5542.0,287.6032,287.6525,287.5243,287.6327,5542.0
2019-09-23 15:20:00,291.79,291.87,291.64,291.7,8415.0,287.613,287.6919,287.4652,287.5243,8415.0
2019-09-23 15:25:00,291.68,291.77,291.63,291.73,5710.0,287.5046,287.5933,287.4553,287.5539,5710.0
2019-09-23 15:30:00,291.76,291.78,291.46,291.65,14044.0,287.5835,287.6032,287.2877,287.475,14044.0
2019-09-23 15:35:00,291.62,291.73,291.53,291.62,8990.0,287.4455,287.5539,287.3567,287.4455,8990.0
2019-09-23 15:40:00,291.62,291.64,291.45,291.58,10446.0,287.4455,287.4652,287.2779,287.406,10446.0
2019-09-23 15:45:00,291.62,291.66,291.23,291.29,15856.0,287.4455,287.4849,287.061,287.1202,15856.0
2019-09-23 15:50:00,291.28,291.37,290.2,290.21,29788.0,287.1103,287.199,286.0458,286.0556,29788.0
2019-09-23 15:55:00,290.13,290.69,290.13,290.5,78811.0,285.9768,286.5288,285.9768,286.3415,78811.0
2019-09-24 09:30:00,292.5,293.68,291.74,292.84,30171.0,288.3129,289.476,287.5637,288.648,30171.0
2019-09-24 09:35:00,293.15,293.17,292.44,292.65,21805.0,288.9536,288.9733,288.2537,288.4607,21805.0
2019-09-24 09:40:00,292.6,292.94,292.32,292.35,9247.0,288.4114,288.7466,288.1354,288.165,9247.0
2019-09-24 09:45:00,292.47,292.81,291.97,292.11,13818.0,288.2833,288.6184,287.7904,287.9284,13818.0
2019-09-24 09:50:00,292.21,292.65,292.07,292.32,15255.0,288.027,288.4607,287.889,288.1354,15255.0
2019-09-24 09:55:00,292.41,292.66,292.17,292.43,11571.0,288.2241,288.4706,287.9876,288.2439,11571.0
2019-09-24 10:00:00,292.27,292.4,291.95,292.09,24505.0,288.0862,288.2143,287.7707,287.9087,24505.0
2019-09-24 10:05:00,292.18,292.67,291.68,292.33,9102.0,287.9974,288.4804,287.5046,288.1453,9102.0
2019-09-24 10:10:00,292.26,292.3,291.69,291.97,4055.0,288.0763,288.1157,287.5145,287.7904,4055.0
2019-09-24 10:15:00,291.87,292.1,291.63,292.04,11266.0,287.6919,287.9186,287.4553,287.8594,11266.0
2019-09-24 10:20:00,292.07,292.15,291.49,291.63,7237.0,287.889,287.9679,287.3173,287.4553,7237.0
2019-09-24 10:25:00,291.56,291.75,291.21,291.43,3751.0,287.3863,287.5736,287.0413,287.2582,3751.0
2019-09-24 10:30:00,291.24,291.31,290.82,290.9,18735.0,287.0709,287.1399,286.6569,286.7358,18735.0
2019-09-24 10:35:00,290.81,291.24,290.81,290.98,10674.0,286.6471,287.0709,286.6471,286.8146,10674.0
2019-09-24 10:40:00,291.19,292.05,291.15,292.05,8944.0,287.0216,287.8693,286.9822,287.8693,8944.0
2019-09-24 10:45:00,292.2,292.21,291.46,291.64,3540.0,288.0172,288.027,287.2877,287.4652,3540.0
2019-09-24 10:50:00,291.84,292.19,291.83,291.87,3989.0,287.6623,288.0073,287.6525,287.6919,3989.0
2019-09-24 10:55:00,291.85,292.08,291.81,292.01,7694.0,287.6722,287.8989,287.6327,287.8299,7694.0
2019-09-24 11:00:00,291.93,291.96,290.94,290.94,9985.0,287.751,287.7806,286.7752,286.7752,9985.0
2019-09-24 11:05:00,290.96,291.1,290.69,290.69,10961.0,286.7949,286.9329,286.5288,286.5288,10961.0
2019-09-24 11:10:00,290.69,291.13,290.59,291.1,5118.0,286.5288,286.9625,286.4302,286.9329,5118.0
2019-09-24 11:15:00,291.06,291.26,290.73,290.81,2720.0,286.8935,287.0906,286.5682,286.6471,2720.0
2019-09-24 11:20:00,290.8,290.84,290.41,290.52,5210.0,286.6372,286.6766,286.2528,286.3612,5210.0
2019-09-24 11:25:00,290.49,290.49,290.16,290.21,12288.0,286.3316,286.3316,286.0064,286.0556,12288.0
2019-09-24 11:30:00,290.16,290.3,289.99,290.2,6914.0,286.0064,286.1444,285.8388,286.0458,6914.0
2019-09-24 11:35:00,290.2,290.22,289.86,290.0,4940.0,286.0458,286.0655,285.7107,285.8486,4940.0
2019-09-24 11:40:00,289.88,290.09,289.53,289.54,3513.0,285.7304,285.9374,285.3854,285.3952,3513.0
2019-09-24 11:45:00,289.46,289.85,289.46,289.52,5127.0,285.3164,285.7008,285.3164,285.3755,5127.0
2019-09-24 11:50:00,289.64,289.64,289.05,289.05,1600.0,285.4938,285.4938,284.9122,284.9122,1600.0
2019-09-24 11:55:00,289.13,289.26,289.01,289.18,3100.0,284.9911,285.1192,284.8728,285.0404,3100.0
2019-09-24 12:00:00,289.13,289.68,289.04,289.65,3919.0,284.9911,285.5332,284.9024,285.5037,3919.0
2019-09-24 12:05:00,289.71,289.83,289.6,289.67,2334.0,285.5628,285.6811,285.4544,285.5234,2334.0
2019-09-24 12:10:00,289.7,289.9,289.44,289.81,4368.0,285.5529,285.7501,285.2967,285.6614,4368.0
2019-09-24 12:15:00,289.64,290.16,289.62,289.64,4605.0,285.4938,286.0064,285.4741,285.4938,4605.0
2019-09-24 12:20:00,289.51,289.8,287.97,288.45,17726.0,285.3657,285.6515,283.8477,284.3208,17726.0
2019-09-24 12:25:00,288.4,288.41,287.76,288.22,3396.0,284.2716,284.2814,283.6407,284.0941,3396.0
2019-09-24 12:30:00,288.05,288.14,287.85,287.97,2556.0,283.9266,284.0153,283.7294,283.8477,2556.0
2019-09-24 12:35:00,287.91,287.91,287.13,287.17,5313.0,283.7886,283.7886,283.0197,283.0592,5313.0
2019-09-24 12:40:00,287.26,287.28,286.99,287.15,2847.0,283.1479,283.1676,282.8817,283.0394,2847.0
2019-09-24 12:45:00,287.11,287.52,286.95,287.52,1836.0,283.0,283.4041,282.8423,283.4041,1836.0
2019-09-24 12:50:00,287.35,287.39,286.68,286.69,3542.0,283.2366,283.276,282.5762,282.586,3542.0
2019-09-24 12:55:00,286.83,286.89,286.6,286.72,5286.0,282.724,282.7832,282.4973,282.6156,5286.0
2019-09-24 13:00:00,286.66,287.1,286.5,286.9,4510.0,282.5565,282.9902,282.3988,282.793,4510.0
2019-09-24 13:05:00,286.84,287.13,286.5,286.51,11505.0,282.7339,283.0197,282.3988,282.4086,11505.0
2019-09-24 13:10:00,286.52,286.69,286.11,286.3,3652.0,282.4185,282.586,282.0143,282.2016,3652.0
2019-09-24 13:15:00,286.25,286.25,285.62,285.76,9671.0,282.1523,282.1523,281.5313,281.6693,9671.0
2019-09-24 13:20:00,285.62,285.66,285.07,285.07,7512.0,281.5313,281.5708,280.9892,280.9892,7512.0
2019-09-24 13:25:00,285.11,285.57,285.11,285.18,11223.0,281.0286,281.4821,281.0286,281.0976,11223.0
2019-09-24 13:30:00,285.24,285.86,285.19,285.73,10456.0,281.1568,281.7679,281.1075,281.6398,10456.0
2019-09-24 13:35:00,285.67,285.97,285.59,285.59,9080.0,281.5806,281.8763,281.5018,281.5018,9080.0
2019-09-24 13:40:00,285.63,285.63,284.62,284.93,24132.0,281.5412,281.5412,280.5457,280.8512,24132.0
2019-09-24 13:45:00,284.89,285.63,284.89,285.47,13071.0,280.8118,281.5412,280.8118,281.3835,13071.0
2019-09-24 13:50:00,285.38,285.68,285.12,285.31,16071.0,281.2948,281.5905,281.0385,281.2258,16071.0
2019-09-24 13:55:00,285.41,285.76,285.31,285.58,8343.0,281.3244,281.6693,281.2258,281.4919,8343.0
2019-09-24 14:00:00,285.57,285.61,284.84,284.84,11643.0,281.4821,281.5215,280.7625,280.7625,11643.0
2019-09-24 14:05:00,284.78,284.85,284.56,284.69,7008.0,280.7034,280.7724,280.4865,280.6147,7008.0
2019-09-24 14:10:00,284.56,286.58,284.49,286.5,26776.0,280.4865,282.4776,280.4175,282.3988,26776.0
2019-09-24 14:15:00,286.51,287.03,286.4,286.93,4898.0,282.4086,282.9212,282.3002,282.8226,4898.0
2019-09-24 14:20:00,286.94,286.94,286.44,286.72,11067.0,282.8325,282.8325,282.3396,282.6156,11067.0
2019-09-24 14:25:00,286.76,286.94,286.56,286.63,6008.0,282.655,282.8325,282.4579,282.5269,6008.0
2019-09-24 14:30:00,286.57,286.65,285.76,285.76,12734.0,282.4677,282.5466,281.6693,281.6693,12734.0
2019-09-24 14:35:00,285.87,286.34,285.26,285.61,27959.0,281.7778,282.241,281.1765,281.5215,27959.0
2019-09-24 14:40:00,285.56,285.56,285.32,285.51,1937.0,281.4722,281.4722,281.2356,281.4229,1937.0
2019-09-24 14:45:00,285.47,285.53,284.52,285.15,24057.0,281.3835,281.4426,280.4471,281.0681,24057.0
2019-09-24 14:50:00,285.04,285.46,284.94,285.31,6683.0,280.9597,281.3736,280.8611,281.2258,6683.0
2019-09-24 14:55:00,285.26,285.4,285.06,285.15,6016.0,281.1765,281.3145,280.9794,281.0681,6016.0
2019-09-24 15:00:00,285.1,285.52,284.97,285.33,7636.0,281.0188,281.4328,280.8907,281.2455,7636.0
2019-09-24 15:05:00,285.37,285.6,285.07,285.07,8258.0,281.2849,281.5116,280.9892,280.9892,8258.0
2019-09-24 15:10:00,285.02,285.77,284.92,285.75,8279.0,280.9399,281.6792,280.8414,281.6595,8279.0
2019-09-24 15:15:00,285.6,285.66,285.17,285.17,3941.0,281.5116,281.5708,281.0878,281.0878,3941.0
2019-09-24 15:20:00,285.17,285.17,284.64,284.72,10256.0,281.0878,281.0878,280.5654,280.6442,10256.0
2019-09-24 15:25:00,284.75,285.25,284.75,284.93,15632.0,280.6738,281.1666,280.6738,280.8512,15632.0
2019-09-24 15:30:00,284.78,284.84,284.48,284.54,10679.0,280.7034,280.7625,280.4077,280.4668,10679.0
2019-09-24 15:35:00,284.54,284.91,284.52,284.78,8510.0,280.4668,280.8315,280.4471,280.7034,8510.0
2019-09-24 15:40:00,284.83,285.04,284.63,284.71,11322.0,280.7527,280.9597,280.5555,280.6344,11322.0
2019-09-24 15:45:00,284.73,285.07,284.56,285.04,21897.0,280.6541,280.9892,280.4865,280.9597,21897.0
2019-09-24 15:50:00,284.99,285.0,284.38,284.89,34961.0,280.9104,280.9202,280.3091,280.8118,34961.0
2019-09-24 15:55:00,284.9,285.26,284.8,285.25,77996.0,280.8217,281.1765,280.7231,281.1666,77996.0
2019-09-25 09:30:00,286.14,287.34,285.59,286.02,17126.0,282.0439,283.2267,281.5018,281.9256,17126.0
2019-09-25 09:35:00,285.87,286.09,284.97,284.97,14802.0,281.7778,281.9946,280.8907,280.8907,14802.0
2019-09-25 09:40:00,284.96,285.77,284.1,284.22,9003.0,280.8808,281.6792,280.0331,280.1514,9003.0
2019-09-25 09:45:00,284.36,284.36,282.74,282.91,10437.0,280.2894,280.2894,278.6926,278.8601,10437.0
2019-09-25 09:50:00,282.8,282.87,282.2,282.2,13980.0,278.7517,278.8207,278.1603,278.1603,13980.0
2019-09-25 09:55:00,282.31,282.63,281.37,281.87,16246.0,278.2687,278.5841,277.3422,277.835,16246.0
2019-09-25 10:00:00,281.65,282.58,281.05,282.58,21005.0,277.6182,278.5349,277.0268,278.5349,21005.0
2019-09-25 10:05:00,282.43,283.84,282.17,282.74,6092.0,278.387,279.7768,278.1307,278.6926,6092.0
2019-09-25 10:10:00,282.82,283.41,282.68,282.96,3590.0,278.7714,279.353,278.6334,278.9094,3590.0
2019-09-25 10:15:00,282.67,283.1,282.55,282.76,8291.0,278.6236,279.0474,278.5053,278.7123,8291.0
2019-09-25 10:20:00,282.73,283.19,282.48,282.61,5736.0,278.6827,279.1361,278.4363,278.5644,5736.0
2019-09-25 10:25:00,282.59,283.22,282.59,283.15,5692.0,278.5447,279.1657,278.5447,279.0967,5692.0
2019-09-25 10:30:00,283.19,284.3,283.19,283.61,18576.0,279.1361,280.2302,279.1361,279.5501,18576.0
2019-09-25 10:35:00,283.41,283.74,283.26,283.41,10712.0,279.353,279.6783,279.2051,279.353,10712.0
2019-09-25 10:40:00,283.41,283.58,282.82,283.03,14455.0,279.353,279.5206,278.7714,278.9784,14455.0
2019-09-25 10:45:00,283.11,283.13,282.27,282.5,8356.0,279.0573,279.077,278.2293,278.456,8356.0
2019-09-25 10:50:00,282.58,283.66,282.16,283.39,10265.0,278.5349,279.5994,278.1209,279.3333,10265.0
2019-09-25 10:55:00,283.21,284.09,283.21,283.54,16121.0,279.1558,280.0232,279.1558,279.4811,16121.0
2019-09-25 11:00:00,283.4,283.61,283.2,283.28,17989.0,279.3431,279.5501,279.146,279.2248,17989.0
2019-09-25 11:05:00,283.28,283.44,283.18,283.36,6797.0,279.2248,279.3826,279.1263,279.3037,6797.0
2019-09-25 11:10:00,283.2,283.46,283.15,283.46,9719.0,279.146,279.4023,279.0967,279.4023,9719.0
2019-09-25 11:15:00,283.38,283.71,283.31,283.44,10130.0,279.3234,279.6487,279.2544,279.3826,10130.0
2019-09-25 11:20:00,283.5,284.16,283.5,284.13,6984.0,279.4417,280.0922,279.4417,280.0627,6984.0
2019-09-25 11:25:00,284.2,284.24,283.65,283.65,6306.0,280.1317,280.1711,279.5895,279.5895,6306.0
2019-09-25 11:30:00,283.69,283.73,283.37,283.41,4303.0,279.629,279.6684,279.3136,279.353,4303.0
2019-09-25 11:35:00,283.48,283.48,283.16,283.31,9181.0,279.422,279.422,279.1066,279.2544,9181.0
2019-09-25 11:40:00,283.27,283.36,282.7,282.87,9296.0,279.215,279.3037,278.6531,278.8207,9296.0
2019-09-25 11:45:00,282.77,283.37,282.77,283.01,14420.0,278.7221,279.3136,278.7221,278.9587,14420.0
2019-09-25 11:50:00,283.02,283.2,282.69,283.13,8659.0,278.9686,279.146,278.6433,279.077,8659.0
2019-09-25 11:55:00,283.2,283.31,282.8,282.88,7314.0,279.146,279.2544,278.7517,278.8306,7314.0
2019-09-25 12:00:00,282.9,283.01,282.74,282.92,7292.0,278.8503,278.9587,278.6926,278.87,7292.0
2019-09-25 12:05:00,282.92,283.12,282.77,282.87,22440.0,278.87,279.0671,278.7221,278.8207,22440.0
2019-09-25 12:10:00,282.87,282.9,282.68,282.74,8809.0,278.8207,278.8503,278.6334,278.6926,8809.0
2019-09-25 12:15:00,282.75,282.88,282.3,282.56,14373.0,278.7024,278.8306,278.2589,278.5152,14373.0
2019-09-25 12:20:00,282.64,282.65,282.04,282.62,12258.0,278.594,278.6039,278.0026,278.5743,12258.0
2019-09-25 12:25:00,282.62,282.87,282.59,282.84,5968.0,278.5743,278.8207,278.5447,278.7911,5968.0
2019-09-25 12:30:00,282.84,283.11,282.84,283.0,5262.0,278.7911,279.0573,278.7911,278.9489,5262.0
2019-09-25 12:35:00,282.99,283.1,282.81,282.88,6415.0,278.939,279.0474,278.7616,278.8306,6415.0
2019-09-25 12:40:00,282.88,283.03,282.79,282.94,13371.0,278.8306,278.9784,278.7419,278.8897,13371.0
2019-09-25 12:45:00,282.83,282.83,282.59,282.62,3502.0,278.7813,278.7813,278.5447,278.5743,3502.0
2019-09-25 12:50:00,282.6,282.85,282.55,282.85,8300.0,278.5546,278.801,278.5053,278.801,8300.0
2019-09-25 12:55:00,282.85,283.06,282.55,282.84,9501.0,278.801,279.008,278.5053,278.7911,9501.0
2019-09-25 13:00:00,282.84,283.06,282.71,282.84,10081.0,278.7911,279.008,278.663,278.7911,10081.0
2019-09-25 13:05:00,282.87,283.06,282.86,282.99,3375.0,278.8207,279.008,278.8109,278.939,3375.0
2019-09-25 13:10:00,282.94,283.19,282.94,283.17,8566.0,278.8897,279.1361,278.8897,279.1164,8566.0
2019-09-25 13:15:00,283.17,283.17,282.86,283.0,4805.0,279.1164,279.1164,278.8109,278.9489,4805.0
2019-09-25 13:20:00,283.0,283.04,282.86,283.0,4400.0,278.9489,278.9883,278.8109,278.9489,4400.0
2019-09-25 13:25:00,283.0,283.14,282.99,283.0,7227.0,278.9489,279.0868,278.939,278.9489,7227.0
2019-09-25 13:30:00,283.02,283.03,282.86,282.93,7419.0,278.9686,278.9784,278.8109,278.8799,7419.0
2019-09-25 13:35:00,282.98,283.07,282.72,282.94,13530.0,278.9291,279.0179,278.6729,278.8897,13530.0
2019-09-25 13:40:00,282.94,283.03,282.94,282.94,3440.0,278.8897,278.9784,278.8897,278.8897,3440.0
2019-09-25 13:45:00,283.0,283.03,282.87,282.96,4440.0,278.9489,278.9784,278.8207,278.9094,4440.0
2019-09-25 13:50:00,282.9,283.02,282.9,282.97,4202.0,278.8503,278.9686,278.8503,278.9193,4202.0
2019-09-25 13:55:00,283.0,283.03,282.65,282.75,6848.0,278.9489,278.9784,278.6039,278.7024,6848.0
2019-09-25 14:00:00,282.79,283.2,282.76,283.0,10144.0,278.7419,279.146,278.7123,278.9489,10144.0
2019-09-25 14:05:00,283.01,283.04,282.89,282.94,10097.0,278.9587,278.9883,278.8404,278.8897,10097.0
2019-09-25 14:10:00,282.98,283.05,282.9,282.9,8140.0,278.9291,278.9981,278.8503,278.8503,8140.0
2019-09-25 14:15:00,282.89,282.98,282.7,282.95,7386.0,278.8404,278.9291,278.6531,278.8996,7386.0
2019-09-25 14:20:00,283.0,283.02,282.92,282.94,9330.0,278.9489,278.9686,278.87,278.8897,9330.0
2019-09-25 14:25:00,282.9,283.01,282.71,282.74,10614.0,278.8503,278.9587,278.663,278.6926,10614.0
2019-09-25 14:30:00,282.68,282.95,282.58,282.93,10471.0,278.6334,278.8996,278.5349,278.8799,10471.0
2019-09-25 14:35:00,282.93,283.03,282.89,282.93,10650.0,278.8799,278.9784,278.8404,278.8799,10650.0
2019-09-25 14:40:00,282.93,283.61,282.92,283.55,10189.0,278.8799,279.5501,278.87,279.491,10189.0
2019-09-25 14:45:00,283.61,283.75,283.44,283.71,6316.0,279.5501,279.6881,279.3826,279.6487,6316.0
2019-09-25 14:50:00,283.77,283.77,282.9,283.12,21707.0,279.7078,279.7078,278.8503,279.0671,21707.0
2019-09-25 14:55:00,283.08,283.73,282.96,283.47,30482.0,279.0277,279.6684,278.9094,279.4121,30482.0
2019-09-25 15:00:00,283.5,283.51,282.99,283.41,33172.0,279.4417,279.4516,278.939,279.353,33172.0
2019-09-25 15:05:00,283.38,283.52,282.9,282.94,19773.0,279.3234,279.4614,278.8503,278.8897,19773.0
2019-09-25 15:10:00,282.98,283.03,282.87,282.93,12643.0,278.9291,278.9784,278.8207,278.8799,12643.0
2019-09-25 15:15:00,282.92,282.92,282.52,282.63,21201.0,278.87,278.87,278.4757,278.5841,21201.0
2019-09-25 15:20:00,282.64,282.74,282.25,282.25,18197.0,278.594,278.6926,278.2096,278.2096,18197.0
2019-09-25 15:25:00,282.28,282.29,281.81,281.82,29722.0,278.2392,278.249,277.7759,277.7857,29722.0
2019-09-25 15:30:00,281.81,282.0,281.66,282.0,31998.0,277.7759,277.9632,277.628,277.9632,31998.0
2019-09-25 15:35:00,281.98,282.35,281.95,282.01,37042.0,277.9435,278.3082,277.9139,277.973,37042.0
2019-09-25 15:40:00,282.03,282.1,281.76,282.04,31610.0,277.9927,278.0617,277.7266,278.0026,31610.0
2019-09-25 15:45:00,282.04,282.08,281.88,282.05,32926.0,278.0026,278.042,277.8449,278.0125,32926.0
2019-09-25 15:50:00,282.05,282.17,281.76,281.78,50886.0,278.0125,278.1307,277.7266,277.7463,50886.0
2019-09-25 15:55:00,281.79,282.55,281.7,282.33,99828.0,277.7562,278.5053,277.6675,278.2884,99828.0
2019-09-26 09:30:00,283.86,283.86,282.04,282.51,57663.0,279.7965,279.7965,278.0026,278.4659,57663.0
2019-09-26 09:35:00,282.46,282.77,282.17,282.36,19867.0,278.4166,278.7221,278.1307,278.318,19867.0
2019-09-26 09:40:00,282.08,282.56,281.64,282.44,25790.0,278.042,278.5152,277.6083,278.3969,25790.0
2019-09-26 09:45:00,282.42,282.54,281.78,282.0,13720.0,278.3772,278.4954,277.7463,277.9632,13720.0
2019-09-26 09:50:00,281.89,282.57,281.85,282.36,16905.0,277.8547,278.525,277.8153,278.318,16905.0
2019-09-26 09:55:00,282.36,283.01,281.99,283.01,11924.0,278.318,278.9587,277.9533,278.9587,11924.0
2019-09-26 10:00:00,282.94,284.4,282.85,284.38,17364.0,278.8897,280.3288,278.801,280.3091,17364.0
2019-09-26 10:05:00,284.38,284.38,283.87,283.93,10019.0,280.3091,280.3091,279.8064,279.8655,10019.0
2019-09-26 10:10:00,283.8,284.46,283.54,284.46,10102.0,279.7374,280.388,279.4811,280.388,10102.0
2019-09-26 10:15:00,284.37,284.37,283.78,283.87,7278.0,280.2992,280.2992,279.7177,279.8064,7278.0
2019-09-26 10:20:00,283.87,284.44,283.79,284.36,11769.0,279.8064,280.3682,279.7275,280.2894,11769.0
2019-09-26 10:25:00,284.44,284.52,284.16,284.52,8039.0,280.3682,280.4471,280.0922,280.4471,8039.0
2019-09-26 10:30:00,284.5,284.63,284.47,284.47,6049.0,280.4274,280.5555,280.3978,280.3978,6049.0
2019-09-26 10:35:00,284.5,285.17,284.43,285.17,13075.0,280.4274,281.0878,280.3584,281.0878,13075.0
2019-09-26 10:40:00,285.12,285.76,284.89,285.56,23627.0,281.0385,281.6693,280.8118,281.4722,23627.0
2019-09-26 10:45:00,285.51,286.17,285.26,286.15,15325.0,281.4229,282.0735,281.1765,282.0538,15325.0
2019-09-26 10:50:00,286.16,286.28,285.88,286.02,16835.0,282.0636,282.1819,281.7876,281.9256,16835.0
2019-09-26 10:55:00,286.01,286.01,284.76,285.23,11285.0,281.9158,281.9158,280.6837,281.1469,11285.0
2019-09-26 11:00:00,285.15,285.15,284.27,284.54,8315.0,281.0681,281.0681,280.2007,280.4668,8315.0
2019-09-26 11:05:00,284.67,285.0,284.55,284.66,7732.0,280.5949,280.9202,280.4767,280.5851,7732.0
2019-09-26 11:10:00,284.69,284.76,284.48,284.58,7149.0,280.6147,280.6837,280.4077,280.5062,7149.0
2019-09-26 11:15:00,284.48,284.57,283.59,283.65,8327.0,280.4077,280.4964,279.5304,279.5895,8327.0
2019-09-26 11:20:00,283.69,283.71,283.02,283.02,20354.0,279.629,279.6487,278.9686,278.9686,20354.0
2019-09-26 11:25:00,282.91,283.33,282.69,283.31,8450.0,278.8601,279.2741,278.6433,279.2544,8450.0
2019-09-26 11:30:00,283.38,283.38,282.84,282.94,11266.0,279.3234,279.3234,278.7911,278.8897,11266.0
2019-09-26 11:35:00,283.16,283.46,283.16,283.42,6616.0,279.1066,279.4023,279.1066,279.3628,6616.0
2019-09-26 11:40:00,283.44,283.45,282.54,282.68,11017.0,279.3826,279.3924,278.4954,278.6334,11017.0
2019-09-26 11:45:00,282.68,282.81,282.44,282.81,7728.0,278.6334,278.7616,278.3969,278.7616,7728.0
2019-09-26 11:50:00,282.81,282.85,282.64,282.72,4094.0,278.7616,278.801,278.594,278.6729,4094.0
2019-09-26 11:55:00,282.8,282.8,282.63,282.74,5222.0,278.7517,278.7517,278.5841,278.6926,5222.0
2019-09-26 12:00:00,282.78,283.08,282.63,283.08,9784.0,278.732,279.0277,278.5841,279.0277,9784.0
2019-09-26 12:05:00,283.12,283.2,283.08,283.16,10215.0,279.0671,279.146,279.0277,279.1066,10215.0
2019-09-26 12:10:00,283.18,283.56,283.14,283.36,8681.0,279.1263,279.5008,279.0868,279.3037,8681.0
2019-09-26 12:15:00,283.4,283.5,283.31,283.46,11801.0,279.3431,279.4417,279.2544,279.4023,11801.0
2019-09-26 12:20:00,283.47,283.65,283.39,283.49,15830.0,279.4121,279.5895,279.3333,279.4318,15830.0
2019-09-26 12:25:00,283.49,284.15,283.37,284.15,8903.0,279.4318,280.0824,279.3136,280.0824,8903.0
2019-09-26 12:30:00,284.06,284.18,283.93,283.93,4732.0,279.9937,280.112,279.8655,279.8655,4732.0
2019-09-26 12:35:00,283.9,284.31,283.86,284.31,4886.0,279.836,280.2401,279.7965,280.2401,4886.0
2019-09-26 12:40:00,284.42,284.42,284.23,284.26,5333.0,280.3485,280.3485,280.1612,280.1908,5333.0
2019-09-26 12:45:00,284.23,284.55,284.23,284.53,6429.0,280.1612,280.4767,280.1612,280.457,6429.0
2019-09-26 12:50:00,284.53,284.71,284.4,284.5,16629.0,280.457,280.6344,280.3288,280.4274,16629.0
2019-09-26 12:55:00,284.48,285.25,284.48,285.18,25074.0,280.4077,281.1666,280.4077,281.0976,25074.0
2019-09-26 13:00:00,285.24,285.36,285.08,285.24,9372.0,281.1568,281.2751,280.9991,281.1568,9372.0
2019-09-26 13:05:00,285.31,285.62,285.31,285.59,6093.0,281.2258,281.5313,281.2258,281.5018,6093.0
2019-09-26 13:10:00,285.48,285.49,285.15,285.29,6199.0,281.3934,281.4032,281.0681,281.2061,6199.0
2019-09-26 13:15:00,285.43,285.43,285.16,285.2,3908.0,281.3441,281.3441,281.0779,281.1174,3908.0
2019-09-26 13:20:00,285.21,285.21,284.71,284.79,11399.0,281.1272,281.1272,280.6344,280.7132,11399.0
2019-09-26 13:25:00,284.75,285.11,284.7,285.11,7224.0,280.6738,281.0286,280.6245,281.0286,7224.0
2019-09-26 13:30:00,285.1,285.1,284.88,285.02,8363.0,281.0188,281.0188,280.8019,280.9399,8363.0
2019-09-26 13:35:00,285.09,285.67,285.09,285.67,4320.0,281.0089,281.5806,281.0089,281.5806,4320.0
2019-09-26 13:40:00,285.63,285.8,285.57,285.75,5151.0,281.5412,281.7088,281.4821,281.6595,5151.0
2019-09-26 13:45:00,285.75,286.0,285.69,285.89,5969.0,281.6595,281.9059,281.6003,281.7975,5969.0
2019-09-26 13:50:00,285.92,286.0,285.71,286.0,4657.0,281.8271,281.9059,281.6201,281.9059,4657.0
2019-09-26 13:55:00,286.06,286.38,286.03,286.38,6316.0,281.965,282.2805,281.9355,282.2805,6316.0
2019-09-26 14:00:00,286.35,286.67,286.32,286.32,5516.0,282.2509,282.5663,282.2213,282.2213,5516.0
2019-09-26 14:05:00,286.4,286.69,286.31,286.66,6073.0,282.3002,282.586,282.2115,282.5565,6073.0
2019-09-26 14:10:00,286.69,286.7,286.55,286.63,5541.0,282.586,282.5959,282.448,282.5269,5541.0
2019-09-26 14:15:00,286.62,286.87,286.6,286.8,5554.0,282.517,282.7635,282.4973,282.6945,5554.0
2019-09-26 14:20:00,286.84,287.34,286.84,287.06,7316.0,282.7339,283.2267,282.7339,282.9507,7316.0
2019-09-26 14:25:00,287.07,287.11,286.83,286.95,6612.0,282.9606,283.0,282.724,282.8423,6612.0
2019-09-26 14:30:00,286.98,287.06,286.85,286.85,7237.0,282.8719,282.9507,282.7437,282.7437,7237.0
2019-09-26 14:35:00,286.85,287.09,286.79,287.04,6597.0,282.7437,282.9803,282.6846,282.931,6597.0
2019-09-26 14:40:00,287.03,287.1,286.88,286.95,5631.0,282.9212,282.9902,282.7733,282.8423,5631.0
2019-09-26 14:45:00,286.98,287.18,286.96,287.12,5608.0,282.8719,283.069,282.8522,283.0099,5608.0
2019-09-26 14:50:00,287.15,287.15,286.72,286.72,8557.0,283.0394,283.0394,282.6156,282.6156,8557.0
2019-09-26 14:55:00,286.84,286.9,286.6,286.68,8222.0,282.7339,282.793,282.4973,282.5762,8222.0
2019-09-26 15:00:00,286.63,287.17,286.62,287.1,5001.0,282.5269,283.0592,282.517,282.9902,5001.0
2019-09-26 15:05:00,287.1,287.4,286.83,287.39,11084.0,282.9902,283.2859,282.724,283.276,11084.0
2019-09-26 15:10:00,287.4,287.51,287.21,287.3,14109.0,283.2859,283.3943,283.0986,283.1873,14109.0
2019-09-26 15:15:00,287.32,287.56,287.29,287.53,7218.0,283.207,283.4436,283.1774,283.414,7218.0
2019-09-26 15:20:00,287.54,287.73,287.32,287.69,13147.0,283.4239,283.6111,283.207,283.5717,13147.0
2019-09-26 15:25:00,287.71,288.0,287.57,287.92,15585.0,283.5914,283.8773,283.4534,283.7984,15585.0
2019-09-26 15:30:00,287.93,288.04,287.68,287.92,11373.0,283.8083,283.9167,283.5619,283.7984,11373.0
2019-09-26 15:35:00,287.87,288.11,287.67,287.67,19952.0,283.7491,283.9857,283.552,283.552,19952.0
2019-09-26 15:40:00,287.65,287.67,287.24,287.36,14499.0,283.5323,283.552,283.1282,283.2464,14499.0
2019-09-26 15:45:00,287.34,287.6,287.18,287.57,14598.0,283.2267,283.483,283.069,283.4534,14598.0
2019-09-26 15:50:00,287.63,287.77,287.3,287.46,33844.0,283.5126,283.6506,283.1873,283.345,33844.0
2019-09-26 15:55:00,287.46,287.46,286.78,286.87,108379.0,283.345,283.345,282.6747,282.7635,108379.0
2019-09-27 09:30:00,288.35,288.35,287.51,287.7,15946.0,284.2223,284.2223,283.3943,283.5816,15946.0
2019-09-27 09:35:00,287.66,287.67,287.13,287.26,8011.0,283.5421,283.552,283.0197,283.1479,8011.0
2019-09-27 09:40:00,287.13,287.3,286.84,287.3,10129.0,283.0197,283.1873,282.7339,283.1873,10129.0
2019-09-27 09:45:00,287.51,287.51,287.19,287.51,5012.0,283.3943,283.3943,283.0789,283.3943,5012.0
2019-09-27 09:50:00,287.58,287.61,287.29,287.53,9228.0,283.4633,283.4929,283.1774,283.414,9228.0
2019-09-27 09:55:00,287.41,287.8,287.34,287.75,11472.0,283.2957,283.6801,283.2267,283.6309,11472.0
2019-09-27 10:00:00,287.94,288.09,287.06,287.45,6259.0,283.8181,283.966,282.9507,283.3352,6259.0
2019-09-27 10:05:00,287.45,287.78,287.28,287.76,8646.0,283.3352,283.6604,283.1676,283.6407,8646.0
2019-09-27 10:10:00,287.71,287.76,287.49,287.75,5989.0,283.5914,283.6407,283.3746,283.6309,5989.0
2019-09-27 10:15:00,287.65,287.77,287.24,287.7,13259.0,283.5323,283.6506,283.1282,283.5816,13259.0
2019-09-27 10:20:00,287.72,288.41,287.65,288.24,13027.0,283.6013,284.2814,283.5323,284.1138,13027.0
2019-09-27 10:25:00,288.24,289.03,288.2,288.82,4295.0,284.1138,284.8925,284.0744,284.6855,4295.0
2019-09-27 10:30:00,288.76,288.85,288.38,288.38,6726.0,284.6264,284.7151,284.2518,284.2518,6726.0
2019-09-27 10:35:00,288.42,289.08,288.33,289.05,7675.0,284.2913,284.9418,284.2026,284.9122,7675.0
2019-09-27 10:40:00,289.13,289.5,289.13,289.5,14239.0,284.9911,285.3558,284.9911,285.3558,14239.0
2019-09-27 10:45:00,289.58,289.82,289.26,289.6,12056.0,285.4347,285.6712,285.1192,285.4544,12056.0
2019-09-27 10:50:00,289.66,289.66,289.41,289.57,3276.0,285.5135,285.5135,285.2671,285.4248,3276.0
2019-09-27 10:55:00,289.54,290.14,289.54,290.01,5410.0,285.3952,285.9866,285.3952,285.8585,5410.0
2019-09-27 11:00:00,289.92,290.17,289.81,289.84,4320.0,285.7698,286.0162,285.6614,285.6909,4320.0
2019-09-27 11:05:00,289.73,289.73,289.46,289.67,7370.0,285.5825,285.5825,285.3164,285.5234,7370.0
2019-09-27 11:10:00,289.69,289.72,289.35,289.5,4983.0,285.5431,285.5727,285.208,285.3558,4983.0
2019-09-27 11:15:00,289.5,289.53,288.75,288.76,11455.0,285.3558,285.3854,284.6165,284.6264,11455.0
2019-09-27 11:20:00,288.76,289.38,288.76,289.13,5090.0,284.6264,285.2375,284.6264,284.9911,5090.0
2019-09-27 11:25:00,289.1,289.29,289.01,289.08,10316.0,284.9615,285.1488,284.8728,284.9418,10316.0
2019-09-27 11:30:00,289.12,289.21,289.02,289.11,4548.0,284.9812,285.07,284.8827,284.9714,4548.0
2019-09-27 11:35:00,289.12,289.16,286.99,287.5,21080.0,284.9812,285.0207,282.8817,283.3844,21080.0
2019-09-27 11:40:00,287.58,288.15,287.35,287.86,4899.0,283.4633,284.0251,283.2366,283.7393,4899.0
2019-09-27 11:45:00,287.85,288.33,287.64,288.3,4146.0,283.7294,284.2026,283.5224,284.173,4146.0
2019-09-27 11:50:00,288.39,288.48,287.83,287.92,5351.0,284.2617,284.3504,283.7097,283.7984,5351.0
2019-09-27 11:55:00,287.95,288.84,287.95,288.24,9107.0,283.828,284.7053,283.828,284.1138,9107.0
2019-09-27 12:00:00,288.23,288.59,288.09,288.2,6978.0,284.104,284.4588,283.966,284.0744,6978.0
2019-09-27 12:05:00,288.09,288.09,287.88,287.96,2280.0,283.966,283.966,283.759,283.8379,2280.0
2019-09-27 12:10:00,287.96,288.32,287.88,288.19,5043.0,283.8379,284.1927,283.759,284.0646,5043.0
2019-09-27 12:15:00,288.21,288.28,287.42,287.69,3159.0,284.0843,284.1533,283.3056,283.5717,3159.0
2019-09-27 12:20:00,287.59,287.67,287.43,287.51,2186.0,283.4731,283.552,283.3154,283.3943,2186.0
2019-09-27 12:25:00,287.57,287.65,287.47,287.65,1874.0,283.4534,283.5323,283.3549,283.5323,1874.0
2019-09-27 12:30:00,287.51,287.51,287.14,287.34,4221.0,283.3943,283.3943,283.0296,283.2267,4221.0
2019-09-27 12:35:00,287.36,287.7,287.22,287.68,8823.0,283.2464,283.5816,283.1084,283.5619,8823.0
2019-09-27 12:40:00,287.8,287.96,287.63,287.64,9712.0,283.6801,283.8379,283.5126,283.5224,9712.0
2019-09-27 12:45:00,287.7,287.86,287.15,287.31,14156.0,283.5816,283.7393,283.0394,283.1972,14156.0
2019-09-27 12:50:00,287.23,287.26,286.9,287.13,6434.0,283.1183,283.1479,282.793,283.0197,6434.0
2019-09-27 12:55:00,287.19,287.21,286.6,286.6,4606.0,283.0789,283.0986,282.4973,282.4973,4606.0
2019-09-27 13:00:00,286.52,287.32,286.52,287.32,7575.0,282.4185,283.207,282.4185,283.207,7575.0
2019-09-27 13:05:00,287.24,287.78,287.24,287.78,5401.0,283.1282,283.6604,283.1282,283.6604,5401.0
2019-09-27 13:10:00,287.76,288.13,287.76,287.97,10110.0,283.6407,284.0054,283.6407,283.8477,10110.0
2019-09-27 13:15:00,287.88,287.97,287.34,287.43,14752.0,283.759,283.8477,283.2267,283.3154,14752.0
2019-09-27 13:20:00,287.37,287.55,286.55,286.58,6616.0,283.2563,283.4337,282.448,282.4776,6616.0
2019-09-27 13:25:00,286.54,286.97,286.32,286.97,2585.0,282.4382,282.862,282.2213,282.862,2585.0
2019-09-27 13:30:00,286.92,286.92,286.58,286.6,3751.0,282.8127,282.8127,282.4776,282.4973,3751.0
2019-09-27 13:35:00,286.66,286.82,286.53,286.75,3170.0,282.5565,282.7142,282.4283,282.6452,3170.0
2019-09-27 13:40:00,286.79,287.47,286.7,287.44,5834.0,282.6846,283.3549,282.5959,283.3253,5834.0
2019-09-27 13:45:00,287.41,287.56,287.12,287.24,9871.0,283.2957,283.4436,283.0099,283.1282,9871.0
2019-09-27 13:50:00,287.24,287.52,287.09,287.4,6493.0,283.1282,283.4041,282.9803,283.2859,6493.0
2019-09-27 13:55:00,287.56,287.8,287.52,287.76,4109.0,283.4436,283.6801,283.4041,283.6407,4109.0
2019-09-27 14:00:00,287.63,287.75,287.2,287.22,6236.0,283.5126,283.6309,283.0887,283.1084,6236.0
2019-09-27 14:05:00,287.12,287.32,286.96,286.96,7789.0,283.0099,283.207,282.8522,282.8522,7789.0
2019-09-27 14:10:00,286.92,286.97,286.4,286.6,6969.0,282.8127,282.862,282.3002,282.4973,6969.0
2019-09-27 14:15:00,286.65,286.73,286.51,286.51,3124.0,282.5466,282.6255,282.4086,282.4086,3124.0
2019-09-27 14:20:00,286.6,286.84,286.53,286.53,5460.0,282.4973,282.7339,282.4283,282.4283,5460.0
2019-09-27 14:25:00,286.65,286.99,286.61,286.67,6717.0,282.5466,282.8817,282.5072,282.5663,6717.0
2019-09-27 14:30:00,286.61,286.66,286.33,286.33,2739.0,282.5072,282.5565,282.2312,282.2312,2739.0
2019-09-27 14:35:00,286.22,286.31,285.92,286.03,4654.0,282.1228,282.2115,281.8271,281.9355,4654.0
2019-09-27 14:40:00,286.06,286.22,286.02,286.11,4152.0,281.965,282.1228,281.9256,282.0143,4152.0
2019-09-27 14:45:00,286.17,286.19,285.78,285.78,5017.0,282.0735,282.0932,281.6891,281.6891,5017.0
2019-09-27 14:50:00,285.73,285.73,285.21,285.26,3145.0,281.6398,281.6398,281.1272,281.1765,3145.0
2019-09-27 14:55:00,285.28,285.79,285.28,285.61,5549.0,281.1962,281.6989,281.1962,281.5215,5549.0
2019-09-27 15:00:00,285.62,286.1,285.57,286.1,3749.0,281.5313,282.0045,281.4821,282.0045,3749.0
2019-09-27 15:05:00,286.08,286.34,285.77,285.9,6412.0,281.9848,282.241,281.6792,281.8073,6412.0
2019-09-27 15:10:00,285.85,285.99,285.81,285.87,4899.0,281.7581,281.8961,281.7186,281.7778,4899.0
2019-09-27 15:15:00,285.96,286.62,285.96,286.44,5673.0,281.8665,282.517,281.8665,282.3396,5673.0
2019-09-27 15:20:00,286.38,286.56,286.32,286.5,4143.0,282.2805,282.4579,282.2213,282.3988,4143.0
2019-09-27 15:25:00,286.52,286.57,285.98,285.98,6406.0,282.4185,282.4677,281.8862,281.8862,6406.0
2019-09-27 15:30:00,286.04,286.68,286.03,286.59,7841.0,281.9453,282.5762,281.9355,282.4875,7841.0
2019-09-27 15:35:00,286.53,286.74,286.13,286.43,8138.0,282.4283,282.6353,282.034,282.3298,8138.0
2019-09-27 15:40:00,286.42,286.79,286.42,286.79,10019.0,282.3199,282.6846,282.3199,282.6846,10019.0
2019-09-27 15:45:00,286.84,287.05,286.73,287.05,11431.0,282.7339,282.9409,282.6255,282.9409,11431.0
2019-09-27 15:50:00,287.01,287.7,287.01,287.49,30889.0,282.9014,283.5816,282.9014,283.3746,30889.0
2019-09-27 15:55:00,287.52,287.7,287.07,287.37,61238.0,283.4041,283.5816,282.9606,283.2563,61238.0
2019-09-30 09:30:00,286.91,287.95,286.79,287.11,23254.0,282.8029,283.828,282.6846,283.0,23254.0
2019-09-30 09:35:00,287.4,288.57,287.09,288.45,3300.0,283.2859,284.4391,282.9803,284.3208,3300.0
2019-09-30 09:40:00,288.46,288.96,288.31,288.96,3802.0,284.3307,284.8235,284.1828,284.8235,3802.0
2019-09-30 09:45:00,288.76,289.47,288.74,289.47,7529.0,284.6264,285.3262,284.6067,285.3262,7529.0
2019-09-30 09:50:00,289.78,291.57,289.73,291.18,20064.0,285.6318,287.3962,285.5825,287.0118,20064.0
2019-09-30 09:55:00,291.18,291.28,290.44,290.96,6981.0,287.0118,287.1103,286.2823,286.7949,6981.0
2019-09-30 10:00:00,290.94,291.73,290.94,291.47,4074.0,286.7752,287.5539,286.7752,287.2976,4074.0
2019-09-30 10:05:00,291.57,291.66,290.98,291.08,9650.0,287.3962,287.4849,286.8146,286.9132,9650.0
2019-09-30 10:10:00,291.07,291.92,290.74,291.92,10992.0,286.9033,287.7412,286.5781,287.7412,10992.0
2019-09-30 10:15:00,291.97,292.32,291.68,291.68,13453.0,287.7904,288.1354,287.5046,287.5046,13453.0
2019-09-30 10:20:00,291.4,291.45,291.01,291.01,5325.0,287.2286,287.2779,286.8442,286.8442,5325.0
2019-09-30 10:25:00,291.08,291.18,290.67,290.69,4804.0,286.9132,287.0118,286.5091,286.5288,4804.0
2019-09-30 10:30:00,290.73,291.31,290.68,291.26,4900.0,286.5682,287.1399,286.5189,287.0906,4900.0
2019-09-30 10:35:00,291.34,291.96,291.34,291.46,17288.0,287.1695,287.7806,287.1695,287.2877,17288.0
2019-09-30 10:40:00,291.51,291.75,291.22,291.22,11211.0,287.337,287.5736,287.0512,287.0512,11211.0
2019-09-30 10:45:00,291.12,291.12,290.7,290.78,7853.0,286.9526,286.9526,286.5386,286.6175,7853.0
2019-09-30 10:50:00,290.83,291.52,290.79,291.52,7227.0,286.6668,287.3469,286.6273,287.3469,7227.0
2019-09-30 10:55:00,291.52,291.52,290.87,290.88,6935.0,287.3469,287.3469,286.7062,286.7161,6935.0
2019-09-30 11:00:00,290.96,291.36,290.58,290.67,7460.0,286.7949,287.1892,286.4203,286.5091,7460.0
2019-09-30 11:05:00,290.64,291.1,290.64,291.02,13345.0,286.4795,286.9329,286.4795,286.854,13345.0
2019-09-30 11:10:00,291.13,291.26,290.82,290.82,9630.0,286.9625,287.0906,286.6569,286.6569,9630.0
2019-09-30 11:15:00,290.88,291.28,290.83,290.83,11139.0,286.7161,287.1103,286.6668,286.6668,11139.0
2019-09-30 11:20:00,290.69,290.9,290.36,290.75,7641.0,286.5288,286.7358,286.2035,286.5879,7641.0
2019-09-30 11:25:00,290.81,291.32,290.8,291.25,7595.0,286.6471,287.1498,286.6372,287.0808,7595.0
2019-09-30 11:30:00,291.35,291.53,291.21,291.53,8293.0,287.1793,287.3567,287.0413,287.3567,8293.0
2019-09-30 11:35:00,291.45,291.7,291.45,291.7,7303.0,287.2779,287.5243,287.2779,287.5243,7303.0
2019-09-30 11:40:00,291.67,291.82,291.55,291.56,7926.0,287.4947,287.6426,287.3765,287.3863,7926.0
2019-09-30 11:45:00,291.61,291.8,291.56,291.78,4421.0,287.4356,287.6229,287.3863,287.6032,4421.0
2019-09-30 11:50:00,291.79,291.94,291.72,291.85,9239.0,287.613,287.7609,287.544,287.6722,9239.0
2019-09-30 11:55:00,291.86,292.17,291.84,292.17,4608.0,287.682,287.9876,287.6623,287.9876,4608.0
2019-09-30 12:00:00,292.26,292.52,292.14,292.2,4328.0,288.0763,288.3326,287.958,288.0172,4328.0
2019-09-30 12:05:00,292.26,292.54,292.15,292.51,7999.0,288.0763,288.3523,287.9679,288.3227,7999.0
2019-09-30 12:10:00,292.56,292.99,292.47,292.93,13076.0,288.372,288.7958,288.2833,288.7367,13076.0
2019-09-30 12:15:00,292.93,293.04,292.9,293.0,9181.0,288.7367,288.8451,288.7071,288.8057,9181.0
2019-09-30 12:20:00,292.99,293.01,292.94,292.98,6280.0,288.7958,288.8156,288.7466,288.786,6280.0
2019-09-30 12:25:00,293.01,293.35,293.01,293.31,11085.0,288.8156,289.1507,288.8156,289.1113,11085.0
2019-09-30 12:30:00,293.28,293.49,292.87,292.87,5854.0,289.0817,289.2887,288.6776,288.6776,5854.0
2019-09-30 12:35:00,292.97,293.13,292.77,293.0,6366.0,288.7761,288.9338,288.579,288.8057,6366.0
2019-09-30 12:40:00,293.03,293.04,292.87,292.88,5426.0,288.8353,288.8451,288.6776,288.6874,5426.0
2019-09-30 12:45:00,292.87,293.01,292.81,292.84,5159.0,288.6776,288.8156,288.6184,288.648,5159.0
2019-09-30 12:50:00,292.8,292.81,292.44,292.44,2980.0,288.6086,288.6184,288.2537,288.2537,2980.0
2019-09-30 12:55:00,292.42,292.52,292.39,292.51,3300.0,288.234,288.3326,288.2044,288.3227,3300.0
2019-09-30 13:00:00,292.61,292.86,292.61,292.69,4188.0,288.4213,288.6677,288.4213,288.5001,4188.0
2019-09-30 13:05:00,292.75,292.85,292.69,292.85,19303.0,288.5593,288.6579,288.5001,288.6579,19303.0
2019-09-30 13:10:00,292.85,293.04,292.85,292.97,3800.0,288.6579,288.8451,288.6579,288.7761,3800.0
2019-09-30 13:15:00,293.0,293.24,292.95,293.21,9867.0,288.8057,289.0423,288.7564,289.0127,9867.0
2019-09-30 13:20:00,293.14,293.3,293.0,293.08,8289.0,288.9437,289.1014,288.8057,288.8846,8289.0
2019-09-30 13:25:00,292.99,293.0,292.83,292.95,4111.0,288.7958,288.8057,288.6381,288.7564,4111.0
2019-09-30 13:30:00,293.01,293.18,292.95,292.99,3780.0,288.8156,288.9831,288.7564,288.7958,3780.0
2019-09-30 13:35:00,292.98,293.27,292.87,293.19,4380.0,288.786,289.0718,288.6776,288.993,4380.0
2019-09-30 13:40:00,293.15,293.25,293.08,293.09,2251.0,288.9536,289.0521,288.8846,288.8944,2251.0
2019-09-30 13:45:00,293.0,293.21,292.97,293.13,12407.0,288.8057,289.0127,288.7761,288.9338,12407.0
2019-09-30 13:50:00,293.12,293.2,292.81,292.81,3183.0,288.924,289.0028,288.6184,288.6184,3183.0
2019-09-30 13:55:00,292.84,293.02,292.8,292.93,8494.0,288.648,288.8254,288.6086,288.7367,8494.0
2019-09-30 14:00:00,292.95,293.0,292.88,292.92,5450.0,288.7564,288.8057,288.6874,288.7268,5450.0
2019-09-30 14:05:00,292.98,293.1,292.94,293.01,12290.0,288.786,288.9043,288.7466,288.8156,12290.0
2019-09-30 14:10:00,293.09,293.09,292.76,293.06,10946.0,288.8944,288.8944,288.5691,288.8648,10946.0
2019-09-30 14:15:00,293.05,293.11,293.03,293.11,1992.0,288.855,288.9141,288.8353,288.9141,1992.0
2019-09-30 14:20:00,293.09,293.16,292.81,292.81,28331.0,288.8944,288.9634,288.6184,288.6184,28331.0
2019-09-30 14:25:00,292.65,292.65,292.13,292.32,7664.0,288.4607,288.4607,287.9482,288.1354,7664.0
2019-09-30 14:30:00,292.27,292.27,291.88,291.91,3010.0,288.0862,288.0862,287.7017,287.7313,3010.0
2019-09-30 14:35:00,291.9,291.94,291.64,291.77,4112.0,287.7214,287.7609,287.4652,287.5933,4112.0
2019-09-30 14:40:00,291.83,291.92,291.82,291.83,2200.0,287.6525,287.7412,287.6426,287.6525,2200.0
2019-09-30 14:45:00,291.77,291.85,291.52,291.52,2198.0,287.5933,287.6722,287.3469,287.3469,2198.0
2019-09-30 14:50:00,291.51,291.73,291.42,291.73,9367.0,287.337,287.5539,287.2483,287.5539,9367.0
2019-09-30 14:55:00,291.72,291.92,291.53,291.56,8092.0,287.544,287.7412,287.3567,287.3863,8092.0
2019-09-30 15:00:00,291.62,291.65,291.43,291.44,7915.0,287.4455,287.475,287.2582,287.268,7915.0
2019-09-30 15:05:00,291.38,291.54,291.26,291.33,6675.0,287.2089,287.3666,287.0906,287.1596,6675.0
2019-09-30 15:10:00,291.33,291.47,291.26,291.43,5175.0,287.1596,287.2976,287.0906,287.2582,5175.0
2019-09-30 15:15:00,291.43,291.7,291.41,291.68,7795.0,287.2582,287.5243,287.2385,287.5046,7795.0
2019-09-30 15:20:00,291.69,291.93,291.6,291.93,12775.0,287.5145,287.751,287.4257,287.751,12775.0
2019-09-30 15:25:00,291.95,292.25,291.95,292.04,18754.0,287.7707,288.0664,287.7707,287.8594,18754.0
2019-09-30 15:30:00,292.04,292.04,291.53,291.64,14652.0,287.8594,287.8594,287.3567,287.4652,14652.0
2019-09-30 15:35:00,291.61,291.72,291.51,291.72,21658.0,287.4356,287.544,287.337,287.544,21658.0
2019-09-30 15:40:00,291.72,291.93,291.69,291.92,15810.0,287.544,287.751,287.5145,287.7412,15810.0
2019-09-30 15:45:00,291.94,292.19,291.79,291.97,46897.0,287.7609,288.0073,287.613,287.7904,46897.0
2019-09-30 15:50:00,292.02,292.41,291.8,291.85,41610.0,287.8397,288.2241,287.6229,287.6722,41610.0
2019-09-30 15:55:00,291.82,292.04,291.24,291.27,81629.0,287.6426,287.8594,287.0709,287.1005,81629.0
2019-10-01 09:30:00,291.78,292.72,290.11,292.71,22013.0,287.6032,288.5297,285.9571,288.5199,22013.0
2019-10-01 09:35:00,292.67,292.78,292.43,292.68,10055.0,288.4804,288.5889,288.2439,288.4903,10055.0
2019-10-01 09:40:00,292.81,293.14,292.41,293.0,7916.0,288.6184,288.9437,288.2241,288.8057,7916.0
2019-10-01 09:45:00,293.12,293.59,293.11,293.38,18958.0,288.924,289.3873,288.9141,289.1803,18958.0
2019-10-01 09:50:00,293.42,293.57,293.12,293.31,16043.0,289.2197,289.3675,288.924,289.1113,16043.0
2019-10-01 09:55:00,293.2,293.63,293.2,293.53,13381.0,289.0028,289.4267,289.0028,289.3281,13381.0
2019-10-01 10:00:00,293.48,293.48,291.41,291.42,31651.0,289.2788,289.2788,287.2385,287.2483,31651.0
2019-10-01 10:05:00,291.4,292.13,290.81,291.81,43535.0,287.2286,287.9482,286.6471,287.6327,43535.0
2019-10-01 10:10:00,291.55,292.11,291.11,291.11,30653.0,287.3765,287.9284,286.9428,286.9428,30653.0
2019-10-01 10:15:00,291.1,291.69,291.1,291.49,18532.0,286.9329,287.5145,286.9329,287.3173,18532.0
2019-10-01 10:20:00,291.43,291.56,291.18,291.42,21347.0,287.2582,287.3863,287.0118,287.2483,21347.0
2019-10-01 10:25:00,291.63,292.18,291.42,292.18,19560.0,287.4553,287.9974,287.2483,287.9974,19560.0
2019-10-01 10:30:00,292.11,292.5,292.11,292.47,7317.0,287.9284,288.3129,287.9284,288.2833,7317.0
2019-10-01 10:35:00,292.45,292.45,292.22,292.4,13778.0,288.2636,288.2636,288.0369,288.2143,13778.0
2019-10-01 10:40:00,292.48,292.52,291.97,291.97,13851.0,288.2931,288.3326,287.7904,287.7904,13851.0
2019-10-01 10:45:00,291.94,292.31,291.8,291.94,19237.0,287.7609,288.1256,287.6229,287.7609,19237.0
2019-10-01 10:50:00,291.8,292.3,291.77,292.2,9166.0,287.6229,288.1157,287.5933,288.0172,9166.0
2019-10-01 10:55:00,292.17,292.17,291.38,291.38,9085.0,287.9876,287.9876,287.2089,287.2089,9085.0
2019-10-01 11:00:00,291.41,291.41,290.71,290.71,35752.0,287.2385,287.2385,286.5485,286.5485,35752.0
2019-10-01 11:05:00,290.71,291.27,290.67,291.26,4274.0,286.5485,287.1005,286.5091,287.0906,4274.0
2019-10-01 11:10:00,291.23,291.31,290.95,291.03,9595.0,287.061,287.1399,286.785,286.8639,9595.0
2019-10-01 11:15:00,291.01,291.03,290.73,290.85,6579.0,286.8442,286.8639,286.5682,286.6865,6579.0
2019-10-01 11:20:00,290.8,291.35,290.79,291.32,16321.0,286.6372,287.1793,286.6273,287.1498,16321.0
2019-10-01 11:25:00,291.24,292.04,291.17,292.02,73531.0,287.0709,287.8594,287.0019,287.8397,73531.0
2019-10-01 11:30:00,292.02,292.13,291.79,291.79,46011.0,287.8397,287.9482,287.613,287.613,46011.0
2019-10-01 11:35:00,291.81,291.94,291.66,291.72,8919.0,287.6327,287.7609,287.4849,287.544,8919.0
2019-10-01 11:40:00,291.81,291.86,290.95,291.26,8097.0,287.6327,287.682,286.785,287.0906,8097.0
2019-10-01 11:45:00,291.36,291.36,291.05,291.05,7407.0,287.1892,287.1892,286.8836,286.8836,7407.0
2019-10-01 11:50:00,291.12,291.3,290.72,290.88,9625.0,286.9526,287.13,286.5583,286.7161,9625.0
2019-10-01 11:55:00,290.9,291.19,290.83,291.19,7560.0,286.7358,287.0216,286.6668,287.0216,7560.0
2019-10-01 12:00:00,291.15,291.15,290.49,290.5,8794.0,286.9822,286.9822,286.3316,286.3415,8794.0
2019-10-01 12:05:00,290.39,290.44,290.01,290.01,7707.0,286.2331,286.2823,285.8585,285.8585,7707.0
2019-10-01 12:10:00,290.0,290.06,289.7,289.7,3401.0,285.8486,285.9078,285.5529,285.5529,3401.0
2019-10-01 12:15:00,289.81,290.36,289.8,290.16,7521.0,285.6614,286.2035,285.6515,286.0064,7521.0
2019-10-01 12:20:00,290.23,290.25,289.87,289.99,5993.0,286.0754,286.0951,285.7205,285.8388,5993.0
2019-10-01 12:25:00,290.12,290.52,290.01,290.06,6405.0,285.9669,286.3612,285.8585,285.9078,6405.0
2019-10-01 12:30:00,290.1,290.29,289.97,289.97,3463.0,285.9472,286.1345,285.8191,285.8191,3463.0
2019-10-01 12:35:00,289.95,290.23,289.85,289.85,3974.0,285.7994,286.0754,285.7008,285.7008,3974.0
2019-10-01 12:40:00,289.92,290.18,289.82,289.89,9001.0,285.7698,286.0261,285.6712,285.7402,9001.0
2019-10-01 12:45:00,289.93,290.01,289.64,289.65,9502.0,285.7797,285.8585,285.4938,285.5037,9502.0
2019-10-01 12:50:00,289.68,289.68,289.27,289.29,5529.0,285.5332,285.5332,285.1291,285.1488,5529.0
2019-10-01 12:55:00,289.27,289.35,289.0,289.06,12514.0,285.1291,285.208,284.863,284.9221,12514.0
2019-10-01 13:00:00,288.98,289.06,288.89,288.89,4380.0,284.8432,284.9221,284.7545,284.7545,4380.0
2019-10-01 13:05:00,288.89,288.95,288.55,288.7,3976.0,284.7545,284.8137,284.4194,284.5673,3976.0
2019-10-01 13:10:00,288.63,288.63,288.21,288.21,10436.0,284.4983,284.4983,284.0843,284.0843,10436.0
2019-10-01 13:15:00,288.16,288.33,288.09,288.19,5516.0,284.035,284.2026,283.966,284.0646,5516.0
2019-10-01 13:20:00,288.22,288.23,287.76,287.77,6949.0,284.0941,284.104,283.6407,283.6506,6949.0
2019-10-01 13:25:00,287.84,288.1,287.84,288.1,5265.0,283.7196,283.9758,283.7196,283.9758,5265.0
2019-10-01 13:30:00,288.09,288.3,287.88,288.0,10183.0,283.966,284.173,283.759,283.8773,10183.0
2019-10-01 13:35:00,288.1,288.3,288.08,288.24,7000.0,283.9758,284.173,283.9561,284.1138,7000.0
2019-10-01 13:40:00,288.23,288.4,288.14,288.39,14355.0,284.104,284.2716,284.0153,284.2617,14355.0
2019-10-01 13:45:00,288.37,288.82,288.3,288.82,5831.0,284.242,284.6855,284.173,284.6855,5831.0
2019-10-01 13:50:00,288.85,288.95,288.78,288.85,6699.0,284.7151,284.8137,284.6461,284.7151,6699.0
2019-10-01 13:55:00,288.78,288.89,288.37,288.38,5483.0,284.6461,284.7545,284.242,284.2518,5483.0
2019-10-01 14:00:00,288.38,288.58,288.16,288.5,10272.0,284.2518,284.449,284.035,284.3701,10272.0
2019-10-01 14:05:00,288.45,288.45,288.04,288.04,6269.0,284.3208,284.3208,283.9167,283.9167,6269.0
2019-10-01 14:10:00,288.03,288.3,287.93,288.28,8870.0,283.9068,284.173,283.8083,284.1533,8870.0
2019-10-01 14:15:00,288.3,288.5,288.21,288.39,7043.0,284.173,284.3701,284.0843,284.2617,7043.0
2019-10-01 14:20:00,288.4,288.57,288.4,288.54,9998.0,284.2716,284.4391,284.2716,284.4095,9998.0
2019-10-01 14:25:00,288.55,288.56,288.0,288.1,12404.0,284.4194,284.4293,283.8773,283.9758,12404.0
2019-10-01 14:30:00,288.09,288.36,287.99,288.36,11814.0,283.966,284.2321,283.8674,284.2321,11814.0
2019-10-01 14:35:00,288.4,288.49,288.24,288.39,13586.0,284.2716,284.3603,284.1138,284.2617,13586.0
2019-10-01 14:40:00,288.39,288.47,288.32,288.36,33066.0,284.2617,284.3405,284.1927,284.2321,33066.0
2019-10-01 14:45:00,288.36,288.36,287.85,287.94,15504.0,284.2321,284.2321,283.7294,283.8181,15504.0
2019-10-01 14:50:00,287.95,287.98,287.79,287.97,18875.0,283.828,283.8576,283.6703,283.8477,18875.0
2019-10-01 14:55:00,287.95,288.08,287.79,288.04,20565.0,283.828,283.9561,283.6703,283.9167,20565.0
2019-10-01 15:00:00,288.01,288.02,287.55,287.59,20639.0,283.8871,283.897,283.4337,283.4731,20639.0
2019-10-01 15:05:00,287.57,288.18,287.54,288.08,11958.0,283.4534,284.0547,283.4239,283.9561,11958.0
2019-10-01 15:10:00,288.17,288.18,287.83,287.85,14303.0,284.0448,284.0547,283.7097,283.7294,14303.0
2019-10-01 15:15:00,287.85,287.95,287.74,287.87,14212.0,283.7294,283.828,283.621,283.7491,14212.0
2019-10-01 15:20:00,287.92,288.0,287.83,288.0,15856.0,283.7984,283.8773,283.7097,283.8773,15856.0
2019-10-01 15:25:00,288.0,288.34,288.0,288.29,16457.0,283.8773,284.2124,283.8773,284.1631,16457.0
2019-10-01 15:30:00,288.31,288.38,287.93,288.34,22448.0,284.1828,284.2518,283.8083,284.2124,22448.0
2019-10-01 15:35:00,288.38,288.46,287.96,288.11,14783.0,284.2518,284.3307,283.8379,283.9857,14783.0
2019-10-01 15:40:00,288.08,288.35,287.94,288.31,16855.0,283.9561,284.2223,283.8181,284.1828,16855.0
2019-10-01 15:45:00,288.3,288.39,288.01,288.09,21010.0,284.173,284.2617,283.8871,283.966,21010.0
2019-10-01 15:50:00,288.04,288.11,287.69,287.85,28849.0,283.9167,283.9857,283.5717,283.7294,28849.0
2019-10-01 15:55:00,287.74,287.88,287.11,287.47,52798.0,283.621,283.759,283.0,283.3549,52798.0
2019-10-02 09:30:00,285.01,286.73,284.65,285.73,41256.0,280.9301,282.6255,280.5752,281.6398,41256.0
2019-10-02 09:35:00,285.72,285.72,284.24,284.24,19007.0,281.6299,281.6299,280.1711,280.1711,19007.0
2019-10-02 09:40:00,284.44,284.5,283.03,283.41,15986.0,280.3682,280.4274,278.9784,279.353,15986.0
2019-10-02 09:45:00,283.4,283.86,283.26,283.6,20067.0,279.3431,279.7965,279.2051,279.5403,20067.0
2019-10-02 09:50:00,283.59,283.59,282.24,282.26,21237.0,279.5304,279.5304,278.1997,278.2194,21237.0
2019-10-02 09:55:00,282.25,282.25,280.63,281.05,25859.0,278.2096,278.2096,276.6128,277.0268,25859.0
2019-10-02 10:00:00,280.94,280.95,279.09,279.29,36539.0,276.9183,276.9282,275.0948,275.292,36539.0
2019-10-02 10:05:00,279.34,280.18,279.22,279.79,36802.0,275.3412,276.1692,275.223,275.7848,36802.0
2019-10-02 10:10:00,279.68,279.69,278.07,278.12,18868.0,275.6764,275.6862,274.0894,274.1387,18868.0
2019-10-02 10:15:00,278.18,278.52,277.81,278.12,23110.0,274.1979,274.533,273.8331,274.1387,23110.0
2019-10-02 10:20:00,278.01,279.19,277.69,279.06,32189.0,274.0303,275.1934,273.7149,275.0653,32189.0
2019-10-02 10:25:00,278.99,279.04,278.15,278.84,13732.0,274.9963,275.0455,274.1683,274.8484,13732.0
2019-10-02 10:30:00,278.61,278.61,277.78,278.11,16339.0,274.6217,274.6217,273.8036,274.1289,16339.0
2019-10-02 10:35:00,278.14,278.37,277.73,278.11,15674.0,274.1584,274.3851,273.7543,274.1289,15674.0
2019-10-02 10:40:00,278.09,278.75,277.92,278.58,13155.0,274.1091,274.7597,273.9416,274.5921,13155.0
2019-10-02 10:45:00,278.47,278.68,278.18,278.35,14448.0,274.4837,274.6907,274.1979,274.3654,14448.0
2019-10-02 10:50:00,278.44,278.79,278.17,278.69,10744.0,274.4541,274.7991,274.188,274.7006,10744.0
2019-10-02 10:55:00,278.7,278.89,278.42,278.42,13807.0,274.7104,274.8977,274.4344,274.4344,13807.0
2019-10-02 11:00:00,278.51,278.73,278.34,278.73,11794.0,274.5231,274.74,274.3556,274.74,11794.0
2019-10-02 11:05:00,278.7,279.23,278.68,279.23,10859.0,274.7104,275.2328,274.6907,275.2328,10859.0
2019-10-02 11:10:00,279.24,279.24,278.45,278.66,10560.0,275.2427,275.2427,274.464,274.671,10560.0
2019-10-02 11:15:00,278.61,279.08,278.47,278.98,14140.0,274.6217,275.085,274.4837,274.9864,14140.0
2019-10-02 11:20:00,279.12,279.7,279.08,279.62,22277.0,275.1244,275.6961,275.085,275.6172,22277.0
2019-10-02 11:25:00,279.63,279.63,278.77,278.93,11454.0,275.6271,275.6271,274.7794,274.9371,11454.0
2019-10-02 11:30:00,278.86,279.09,278.43,278.54,13315.0,274.8681,275.0948,274.4443,274.5527,13315.0
2019-10-02 11:35:00,278.56,279.13,278.11,279.13,12311.0,274.5724,275.1343,274.1289,275.1343,12311.0
2019-10-02 11:40:00,279.17,279.43,278.96,278.96,16891.0,275.1737,275.43,274.9667,274.9667,16891.0
2019-10-02 11:45:00,279.01,279.04,278.49,278.77,13619.0,275.016,275.0455,274.5034,274.7794,13619.0
2019-10-02 11:50:00,278.74,279.32,278.74,279.1,19429.0,274.7498,275.3215,274.7498,275.1047,19429.0
2019-10-02 11:55:00,279.12,279.14,278.39,278.66,12900.0,275.1244,275.1441,274.4048,274.671,12900.0
2019-10-02 12:00:00,278.6,278.6,277.99,278.21,13482.0,274.6118,274.6118,274.0106,274.2274,13482.0
2019-10-02 12:05:00,278.14,278.7,278.13,278.5,12555.0,274.1584,274.7104,274.1486,274.5133,12555.0
2019-10-02 12:10:00,278.46,278.52,277.85,277.92,9175.0,274.4738,274.533,273.8726,273.9416,9175.0
2019-10-02 12:15:00,277.96,278.1,277.63,277.63,10162.0,273.981,274.119,273.6557,273.6557,10162.0
2019-10-02 12:20:00,277.74,277.99,277.66,277.99,8477.0,273.7641,274.0106,273.6853,274.0106,8477.0
2019-10-02 12:25:00,278.09,278.24,277.98,278.04,6675.0,274.1091,274.257,274.0007,274.0599,6675.0
2019-10-02 12:30:00,278.07,278.49,277.98,278.36,8249.0,274.0894,274.5034,274.0007,274.3753,8249.0
2019-10-02 12:35:00,278.37,278.37,277.68,277.68,4654.0,274.3851,274.3851,273.705,273.705,4654.0
2019-10-02 12:40:00,277.77,277.86,277.33,277.63,11386.0,273.7937,273.8824,273.36,273.6557,11386.0
2019-10-02 12:45:00,277.59,277.65,277.2,277.33,13476.0,273.6163,273.6754,273.2319,273.36,13476.0
2019-10-02 12:50:00,277.3,277.3,277.03,277.18,7129.0,273.3304,273.3304,273.0643,273.2122,7129.0
2019-10-02 12:55:00,277.12,277.66,277.04,277.29,10280.0,273.153,273.6853,273.0742,273.3206,10280.0
2019-10-02 13:00:00,277.19,277.55,277.01,277.55,10890.0,273.222,273.5769,273.0446,273.5769,10890.0
2019-10-02 13:05:00,277.53,278.04,277.53,278.04,17245.0,273.5572,274.0599,273.5572,274.0599,17245.0
2019-10-02 13:10:00,278.11,278.37,277.93,278.01,10646.0,274.1289,274.3851,273.9514,274.0303,10646.0
2019-10-02 13:15:00,277.92,278.3,277.87,278.06,12285.0,273.9416,274.3161,273.8923,274.0796,12285.0
2019-10-02 13:20:00,278.07,278.17,277.96,278.11,4507.0,274.0894,274.188,273.981,274.1289,4507.0
2019-10-02 13:25:00,278.05,278.24,277.86,278.24,9005.0,274.0697,274.257,273.8824,274.257,9005.0
2019-10-02 13:30:00,278.18,278.24,277.64,277.64,11876.0,274.1979,274.257,273.6656,273.6656,11876.0
2019-10-02 13:35:00,277.78,278.14,277.78,278.09,6051.0,273.8036,274.1584,273.8036,274.1091,6051.0
2019-10-02 13:40:00,278.18,278.21,278.0,278.14,5660.0,274.1979,274.2274,274.0204,274.1584,5660.0
2019-10-02 13:45:00,278.07,278.11,277.73,277.91,14216.0,274.0894,274.1289,273.7543,273.9317,14216.0
2019-10-02 13:50:00,277.96,277.97,277.76,277.87,4423.0,273.981,273.9909,273.7839,273.8923,4423.0
2019-10-02 13:55:00,277.92,278.26,277.9,278.0,8532.0,273.9416,274.2767,273.9219,274.0204,8532.0
2019-10-02 14:00:00,277.99,278.46,277.73,278.34,7412.0,274.0106,274.4738,273.7543,274.3556,7412.0
2019-10-02 14:05:00,278.34,278.41,278.07,278.36,27758.0,274.3556,274.4246,274.0894,274.3753,27758.0
2019-10-02 14:10:00,278.35,278.41,278.18,278.37,9022.0,274.3654,274.4246,274.1979,274.3851,9022.0
2019-10-02 14:15:00,278.37,279.07,278.31,278.9,11150.0,274.3851,275.0751,274.326,274.9075,11150.0
2019-10-02 14:20:00,278.93,279.22,278.83,279.21,7599.0,274.9371,275.223,274.8385,275.2131,7599.0
2019-10-02 14:25:00,279.2,279.45,279.15,279.42,7124.0,275.2033,275.4497,275.154,275.4201,7124.0
2019-10-02 14:30:00,279.43,279.65,279.19,279.59,14331.0,275.43,275.6468,275.1934,275.5877,14331.0
2019-10-02 14:35:00,279.59,279.84,279.35,279.84,6724.0,275.5877,275.8341,275.3511,275.8341,6724.0
2019-10-02 14:40:00,280.0,280.15,279.82,280.15,7113.0,275.9918,276.1397,275.8144,276.1397,7113.0
2019-10-02 14:45:00,280.17,280.52,280.14,280.34,13480.0,276.1594,276.5044,276.1298,276.3269,13480.0
2019-10-02 14:50:00,280.32,280.66,280.11,280.22,8589.0,276.3072,276.6424,276.1002,276.2086,8589.0
2019-10-02 14:55:00,280.11,280.44,280.11,280.4,8641.0,276.1002,276.4255,276.1002,276.3861,8641.0
2019-10-02 15:00:00,280.47,280.5,279.43,279.58,10202.0,276.4551,276.4846,275.43,275.5778,10202.0
2019-10-02 15:05:00,279.52,279.97,279.43,279.97,10198.0,275.5187,275.9622,275.43,275.9622,10198.0
2019-10-02 15:10:00,279.99,280.96,279.99,280.74,9270.0,275.9819,276.9381,275.9819,276.7212,9270.0
2019-10-02 15:15:00,280.74,281.07,280.46,280.84,12150.0,276.7212,277.0465,276.4452,276.8198,12150.0
2019-10-02 15:20:00,280.8,281.01,279.95,280.16,12384.0,276.7803,276.9873,275.9425,276.1495,12384.0
2019-10-02 15:25:00,280.35,280.48,280.33,280.33,10088.0,276.3368,276.4649,276.3171,276.3171,10088.0
2019-10-02 15:30:00,280.27,280.7,280.16,280.6,15178.0,276.2579,276.6818,276.1495,276.5832,15178.0
2019-10-02 15:35:00,280.63,280.73,280.33,280.41,13506.0,276.6128,276.7113,276.3171,276.3959,13506.0
2019-10-02 15:40:00,280.42,280.91,280.37,280.63,16489.0,276.4058,276.8888,276.3565,276.6128,16489.0
2019-10-02 15:45:00,280.65,280.73,279.81,280.04,24518.0,276.6325,276.7113,275.8045,276.0312,24518.0
2019-10-02 15:50:00,280.03,280.05,279.37,279.84,28276.0,276.0214,276.0411,275.3708,275.8341,28276.0
2019-10-02 15:55:00,279.74,279.75,279.17,279.54,76635.0,275.7355,275.7454,275.1737,275.5384,76635.0
2019-10-03 09:30:00,278.15,278.55,277.59,278.54,21907.0,274.1683,274.5626,273.6163,274.5527,21907.0
2019-10-03 09:35:00,278.35,279.0,278.34,278.78,5395.0,274.3654,275.0061,274.3556,274.7893,5395.0
2019-10-03 09:40:00,278.99,279.54,278.98,279.35,8950.0,274.9963,275.5384,274.9864,275.3511,8950.0
2019-10-03 09:45:00,279.4,280.38,279.4,280.23,12208.0,275.4004,276.3664,275.4004,276.2185,12208.0
2019-10-03 09:50:00,280.23,280.67,280.18,280.41,15795.0,276.2185,276.6522,276.1692,276.3959,15795.0
2019-10-03 09:55:00,280.48,280.58,279.68,280.19,16756.0,276.4649,276.5635,275.6764,276.1791,16756.0
2019-10-03 10:00:00,279.94,279.95,276.42,276.45,37429.0,275.9327,275.9425,272.463,272.4926,37429.0
2019-10-03 10:05:00,276.48,276.66,274.3,274.47,73368.0,272.5222,272.6996,270.3734,270.541,73368.0
2019-10-03 10:10:00,274.5,276.2,274.46,276.13,27916.0,270.5705,272.2462,270.5311,272.1772,27916.0
2019-10-03 10:15:00,276.08,276.53,275.31,276.53,15395.0,272.1279,272.5715,271.3689,272.5715,15395.0
2019-10-03 10:20:00,276.35,277.01,276.33,276.33,30359.0,272.394,273.0446,272.3743,272.3743,30359.0
2019-10-03 10:25:00,276.41,278.06,276.3,278.0,20458.0,272.4532,274.0796,272.3448,274.0204,20458.0
2019-10-03 10:30:00,278.1,278.11,277.53,278.1,16524.0,274.119,274.1289,273.5572,274.119,16524.0
2019-10-03 10:35:00,277.99,278.69,277.84,278.28,15582.0,274.0106,274.7006,273.8627,274.2964,15582.0
2019-10-03 10:40:00,278.15,278.15,277.59,277.75,10507.0,274.1683,274.1683,273.6163,273.774,10507.0
2019-10-03 10:45:00,277.76,278.14,277.63,278.06,19086.0,273.7839,274.1584,273.6557,274.0796,19086.0
2019-10-03 10:50:00,278.07,278.2,277.74,278.03,10375.0,274.0894,274.2176,273.7641,274.05,10375.0
2019-10-03 10:55:00,277.93,278.86,277.9,278.74,22843.0,273.9514,274.8681,273.9219,274.7498,22843.0
2019-10-03 11:00:00,278.75,279.56,278.62,279.13,23641.0,274.7597,275.5581,274.6316,275.1343,23641.0
2019-10-03 11:05:00,279.13,279.96,278.95,279.96,28186.0,275.1343,275.9524,274.9568,275.9524,28186.0
2019-10-03 11:10:00,279.93,280.52,279.8,280.14,11647.0,275.9228,276.5044,275.7947,276.1298,11647.0
2019-10-03 11:15:00,280.14,280.68,280.13,280.57,16688.0,276.1298,276.6621,276.1199,276.5536,16688.0
2019-10-03 11:20:00,280.57,280.83,280.36,280.63,9901.0,276.5536,276.8099,276.3466,276.6128,9901.0
2019-10-03 11:25:00,280.63,280.84,280.38,280.63,9067.0,276.6128,276.8198,276.3664,276.6128,9067.0
2019-10-03 11:30:00,280.8,281.22,280.79,281.15,9462.0,276.7803,277.1943,276.7705,277.1253,9462.0
2019-10-03 11:35:00,281.26,281.48,280.79,280.84,9401.0,277.2338,277.4506,276.7705,276.8198,9401.0
2019-10-03 11:40:00,280.83,281.06,280.72,281.06,11279.0,276.8099,277.0366,276.7015,277.0366,11279.0
2019-10-03 11:45:00,281.12,281.12,280.31,280.45,14830.0,277.0958,277.0958,276.2974,276.4354,14830.0
2019-10-03 11:50:00,280.53,280.67,280.32,280.59,6024.0,276.5142,276.6522,276.3072,276.5734,6024.0
2019-10-03 11:55:00,280.6,280.84,280.4,280.62,8090.0,276.5832,276.8198,276.3861,276.6029,8090.0
2019-10-03 12:00:00,280.66,280.93,280.65,280.65,6145.0,276.6424,276.9085,276.6325,276.6325,6145.0
2019-10-03 12:05:00,280.5,280.9,280.46,280.46,3513.0,276.4846,276.8789,276.4452,276.4452,3513.0
2019-10-03 12:10:00,280.6,280.79,280.44,280.69,5914.0,276.5832,276.7705,276.4255,276.6719,5914.0
2019-10-03 12:15:00,280.69,280.74,280.36,280.64,20161.0,276.6719,276.7212,276.3466,276.6226,20161.0
2019-10-03 12:20:00,280.57,280.91,280.55,280.91,17981.0,276.5536,276.8888,276.5339,276.8888,17981.0
2019-10-03 12:25:00,280.98,281.54,280.98,281.5,11352.0,276.9578,277.5098,276.9578,277.4703,11352.0
2019-10-03 12:30:00,281.38,281.38,281.0,281.14,8382.0,277.352,277.352,276.9775,277.1155,8382.0
2019-10-03 12:35:00,281.04,281.45,281.02,281.45,10088.0,277.0169,277.421,276.9972,277.421,10088.0
2019-10-03 12:40:00,281.37,281.71,281.34,281.59,6700.0,277.3422,277.6773,277.3126,277.559,6700.0
2019-10-03 12:45:00,281.53,281.66,281.44,281.47,6498.0,277.4999,277.628,277.4112,277.4408,6498.0
2019-10-03 12:50:00,281.51,281.7,281.31,281.32,5644.0,277.4802,277.6675,277.283,277.2929,5644.0
2019-10-03 12:55:00,281.36,281.99,281.36,281.99,7155.0,277.3323,277.9533,277.3323,277.9533,7155.0
2019-10-03 13:00:00,281.99,282.24,281.71,281.71,12420.0,277.9533,278.1997,277.6773,277.6773,12420.0
2019-10-03 13:05:00,281.79,282.08,281.79,282.01,4669.0,277.7562,278.042,277.7562,277.973,4669.0
2019-10-03 13:10:00,281.97,282.32,281.95,282.27,4312.0,277.9336,278.2786,277.9139,278.2293,4312.0
2019-10-03 13:15:00,282.19,282.51,282.05,282.48,5215.0,278.1504,278.4659,278.0125,278.4363,5215.0
2019-10-03 13:20:00,282.41,282.84,282.26,282.84,13364.0,278.3673,278.7911,278.2194,278.7911,13364.0
2019-10-03 13:25:00,282.8,282.83,282.49,282.5,7093.0,278.7517,278.7813,278.4462,278.456,7093.0
2019-10-03 13:30:00,282.48,283.05,282.47,283.05,6019.0,278.4363,278.9981,278.4264,278.9981,6019.0
2019-10-03 13:35:00,283.05,283.05,282.41,282.72,10830.0,278.9981,278.9981,278.3673,278.6729,10830.0
2019-10-03 13:40:00,282.75,283.3,282.75,283.27,26402.0,278.7024,279.2446,278.7024,279.215,26402.0
2019-10-03 13:45:00,283.35,283.76,283.33,283.62,9445.0,279.2938,279.698,279.2741,279.56,9445.0
2019-10-03 13:50:00,283.66,283.75,283.11,283.11,7091.0,279.5994,279.6881,279.0573,279.0573,7091.0
2019-10-03 13:55:00,283.19,283.86,283.19,283.76,8986.0,279.1361,279.7965,279.1361,279.698,8986.0
2019-10-03 14:00:00,283.7,283.77,283.42,283.44,11793.0,279.6388,279.7078,279.3628,279.3826,11793.0
2019-10-03 14:05:00,283.54,283.64,283.33,283.44,11715.0,279.4811,279.5797,279.2741,279.3826,11715.0
2019-10-03 14:10:00,283.44,283.47,282.98,283.09,4713.0,279.3826,279.4121,278.9291,279.0376,4713.0
2019-10-03 14:15:00,283.09,283.51,282.97,283.51,12734.0,279.0376,279.4516,278.9193,279.4516,12734.0
2019-10-03 14:20:00,283.52,283.66,283.41,283.65,8577.0,279.4614,279.5994,279.353,279.5895,8577.0
2019-10-03 14:25:00,283.61,283.97,283.59,283.75,5926.0,279.5501,279.905,279.5304,279.6881,5926.0
2019-10-03 14:30:00,283.68,283.68,283.31,283.33,7534.0,279.6191,279.6191,279.2544,279.2741,7534.0
2019-10-03 14:35:00,283.32,283.68,283.23,283.53,10584.0,279.2643,279.6191,279.1756,279.4713,10584.0
2019-10-03 14:40:00,283.65,283.65,283.16,283.29,9300.0,279.5895,279.5895,279.1066,279.2347,9300.0
2019-10-03 14:45:00,283.3,283.51,283.26,283.45,7111.0,279.2446,279.4516,279.2051,279.3924,7111.0
2019-10-03 14:50:00,283.41,283.48,283.22,283.22,8720.0,279.353,279.422,279.1657,279.1657,8720.0
2019-10-03 14:55:00,283.22,283.22,282.67,282.74,2800.0,279.1657,279.1657,278.6236,278.6926,2800.0
2019-10-03 15:00:00,282.79,282.9,282.37,282.48,9042.0,278.7419,278.8503,278.3279,278.4363,9042.0
2019-10-03 15:05:00,282.51,282.75,282.44,282.66,13145.0,278.4659,278.7024,278.3969,278.6137,13145.0
2019-10-03 15:10:00,282.71,282.78,282.55,282.55,6405.0,278.663,278.732,278.5053,278.5053,6405.0
2019-10-03 15:15:00,282.56,282.66,282.25,282.43,9964.0,278.5152,278.6137,278.2096,278.387,9964.0
2019-10-03 15:20:00,282.36,282.49,281.97,282.03,7246.0,278.318,278.4462,277.9336,277.9927,7246.0
2019-10-03 15:25:00,282.02,282.16,281.88,282.13,9517.0,277.9829,278.1209,277.8449,278.0913,9517.0
2019-10-03 15:30:00,282.1,282.12,281.67,281.68,10097.0,278.0617,278.0815,277.6379,277.6477,10097.0
2019-10-03 15:35:00,281.73,282.22,281.73,282.19,9983.0,277.697,278.18,277.697,278.1504,9983.0
2019-10-03 15:40:00,282.15,282.41,282.12,282.21,14112.0,278.111,278.3673,278.0815,278.1702,14112.0
2019-10-03 15:45:00,282.21,282.29,281.68,281.71,13619.0,278.1702,278.249,277.6477,277.6773,13619.0
2019-10-03 15:50:00,281.62,282.08,281.33,281.8,30247.0,277.5886,278.042,277.3028,277.766,30247.0
2019-10-03 15:55:00,281.89,282.89,281.8,282.89,73173.0,277.8547,278.8404,277.766,278.8404,73173.0
2019-10-04 09:30:00,282.85,284.97,282.77,284.66,27265.0,278.801,280.8907,278.7221,280.5851,27265.0
2019-10-04 09:35:00,284.74,285.95,284.74,285.84,18309.0,280.6639,281.8566,280.6639,281.7482,18309.0
2019-10-04 09:40:00,285.93,286.69,285.74,286.65,13163.0,281.8369,282.586,281.6496,282.5466,13163.0
2019-10-04 09:45:00,286.5,286.95,286.43,286.93,22549.0,282.3988,282.8423,282.3298,282.8226,22549.0
2019-10-04 09:50:00,286.9,287.24,286.64,287.23,14996.0,282.793,283.1282,282.5367,283.1183,14996.0
2019-10-04 09:55:00,287.13,287.23,286.68,286.82,15787.0,283.0197,283.1183,282.5762,282.7142,15787.0
2019-10-04 10:00:00,286.8,287.29,286.62,287.19,14838.0,282.6945,283.1774,282.517,283.0789,14838.0
2019-10-04 10:05:00,287.19,287.35,286.77,287.34,14754.0,283.0789,283.2366,282.6649,283.2267,14754.0
2019-10-04 10:10:00,287.32,287.75,287.2,287.47,20040.0,283.207,283.6309,283.0887,283.3549,20040.0
2019-10-04 10:15:00,287.47,287.74,287.46,287.54,12512.0,283.3549,283.621,283.345,283.4239,12512.0
2019-10-04 10:20:00,287.57,287.64,287.17,287.59,12064.0,283.4534,283.5224,283.0592,283.4731,12064.0
2019-10-04 10:25:00,287.57,287.63,287.1,287.1,12444.0,283.4534,283.5126,282.9902,282.9902,12444.0
2019-10-04 10:30:00,287.04,287.15,286.46,286.61,23273.0,282.931,283.0394,282.3593,282.5072,23273.0
2019-10-04 10:35:00,286.69,286.75,285.88,286.17,16489.0,282.586,282.6452,281.7876,282.0735,16489.0
2019-10-04 10:40:00,286.26,286.53,286.15,286.51,23889.0,282.1622,282.4283,282.0538,282.4086,23889.0
2019-10-04 10:45:00,286.54,287.0,286.35,287.0,12196.0,282.4382,282.8916,282.2509,282.8916,12196.0
2019-10-04 10:50:00,287.01,287.04,286.42,286.94,13061.0,282.9014,282.931,282.3199,282.8325,13061.0
2019-10-04 10:55:00,286.98,287.26,286.88,286.88,10527.0,282.8719,283.1479,282.7733,282.7733,10527.0
2019-10-04 11:00:00,286.81,287.1,286.65,287.05,13751.0,282.7043,282.9902,282.5466,282.9409,13751.0
2019-10-04 11:05:00,286.99,287.51,286.86,287.44,5576.0,282.8817,283.3943,282.7536,283.3253,5576.0
2019-10-04 11:10:00,287.37,287.49,287.22,287.32,9928.0,283.2563,283.3746,283.1084,283.207,9928.0
2019-10-04 11:15:00,287.32,287.66,287.26,287.66,5422.0,283.207,283.5421,283.1479,283.5421,5422.0
2019-10-04 11:20:00,287.7,287.7,287.24,287.47,12578.0,283.5816,283.5816,283.1282,283.3549,12578.0
2019-10-04 11:25:00,287.39,287.63,287.36,287.46,10505.0,283.276,283.5126,283.2464,283.345,10505.0
2019-10-04 11:30:00,287.52,288.37,287.52,288.37,6981.0,283.4041,284.242,283.4041,284.242,6981.0
2019-10-04 11:35:00,288.38,288.41,287.96,288.21,14006.0,284.2518,284.2814,283.8379,284.0843,14006.0
2019-10-04 11:40:00,288.17,288.62,288.17,288.53,9386.0,284.0448,284.4884,284.0448,284.3997,9386.0
2019-10-04 11:45:00,288.5,288.7,288.25,288.26,10122.0,284.3701,284.5673,284.1237,284.1336,10122.0
2019-10-04 11:50:00,288.25,288.61,288.2,288.61,5539.0,284.1237,284.4785,284.0744,284.4785,5539.0
2019-10-04 11:55:00,288.61,288.63,288.3,288.34,7014.0,284.4785,284.4983,284.173,284.2124,7014.0
2019-10-04 12:00:00,288.3,288.52,288.26,288.47,6002.0,284.173,284.3898,284.1336,284.3405,6002.0
2019-10-04 12:05:00,288.43,288.78,288.43,288.78,6404.0,284.3011,284.6461,284.3011,284.6461,6404.0
2019-10-04 12:10:00,288.76,288.99,288.71,288.71,9131.0,284.6264,284.8531,284.5771,284.5771,9131.0
2019-10-04 12:15:00,288.71,288.81,288.63,288.63,5825.0,284.5771,284.6757,284.4983,284.4983,5825.0
2019-10-04 12:20:00,288.63,288.78,288.51,288.78,7280.0,284.4983,284.6461,284.38,284.6461,7280.0
2019-10-04 12:25:00,288.79,288.86,288.75,288.83,4957.0,284.656,284.725,284.6165,284.6954,4957.0
2019-10-04 12:30:00,288.81,288.96,288.73,288.93,6144.0,284.6757,284.8235,284.5968,284.794,6144.0
2019-10-04 12:35:00,288.93,289.25,288.93,289.14,5980.0,284.794,285.1094,284.794,285.001,5980.0
2019-10-04 12:40:00,289.13,289.17,288.96,289.0,9316.0,284.9911,285.0305,284.8235,284.863,9316.0
2019-10-04 12:45:00,289.09,289.15,288.96,289.15,11243.0,284.9517,285.0108,284.8235,285.0108,11243.0
2019-10-04 12:50:00,289.15,289.57,289.15,289.42,6214.0,285.0108,285.4248,285.0108,285.277,6214.0
2019-10-04 12:55:00,289.41,289.47,289.26,289.26,6361.0,285.2671,285.3262,285.1192,285.1192,6361.0
2019-10-04 13:00:00,289.3,289.7,289.28,289.64,7885.0,285.1587,285.5529,285.139,285.4938,7885.0
2019-10-04 13:05:00,289.67,289.8,289.41,289.49,12370.0,285.5234,285.6515,285.2671,285.3459,12370.0
2019-10-04 13:10:00,289.46,289.61,289.46,289.56,6682.0,285.3164,285.4642,285.3164,285.4149,6682.0
2019-10-04 13:15:00,289.59,289.63,289.48,289.54,13273.0,285.4445,285.4839,285.3361,285.3952,13273.0
2019-10-04 13:20:00,289.59,289.6,289.43,289.52,8255.0,285.4445,285.4544,285.2868,285.3755,8255.0
2019-10-04 13:25:00,289.49,289.64,289.46,289.64,8962.0,285.3459,285.4938,285.3164,285.4938,8962.0
2019-10-04 13:30:00,289.63,289.84,289.62,289.69,5898.0,285.4839,285.6909,285.4741,285.5431,5898.0
2019-10-04 13:35:00,289.66,289.73,289.55,289.55,6719.0,285.5135,285.5825,285.4051,285.4051,6719.0
2019-10-04 13:40:00,289.58,290.0,289.58,289.85,10345.0,285.4347,285.8486,285.4347,285.7008,10345.0
2019-10-04 13:45:00,289.84,289.84,289.66,289.74,4379.0,285.6909,285.6909,285.5135,285.5924,4379.0
2019-10-04 13:50:00,289.76,289.88,289.63,289.73,5523.0,285.6121,285.7304,285.4839,285.5825,5523.0
2019-10-04 13:55:00,289.78,289.85,289.62,289.72,12703.0,285.6318,285.7008,285.4741,285.5727,12703.0
2019-10-04 14:00:00,289.77,290.0,289.52,289.99,13951.0,285.6219,285.8486,285.3755,285.8388,13951.0
2019-10-04 14:05:00,289.97,290.23,289.92,290.18,13018.0,285.8191,286.0754,285.7698,286.0261,13018.0
2019-10-04 14:10:00,290.26,290.44,290.16,290.39,16900.0,286.1049,286.2823,286.0064,286.2331,16900.0
2019-10-04 14:15:00,290.51,290.77,290.43,290.57,8179.0,286.3513,286.6076,286.2725,286.4105,8179.0
2019-10-04 14:20:00,290.63,290.64,290.45,290.59,7651.0,286.4696,286.4795,286.2922,286.4302,7651.0
2019-10-04 14:25:00,290.55,290.55,290.14,290.14,5871.0,286.3908,286.3908,285.9866,285.9866,5871.0
2019-10-04 14:30:00,290.15,290.17,289.99,289.99,6645.0,285.9965,286.0162,285.8388,285.8388,6645.0
2019-10-04 14:35:00,290.0,290.27,289.99,290.17,7194.0,285.8486,286.1148,285.8388,286.0162,7194.0
2019-10-04 14:40:00,290.14,290.43,290.1,290.39,10752.0,285.9866,286.2725,285.9472,286.2331,10752.0
2019-10-04 14:45:00,290.42,290.58,290.37,290.51,14688.0,286.2626,286.4203,286.2134,286.3513,14688.0
2019-10-04 14:50:00,290.49,290.51,290.28,290.37,10340.0,286.3316,286.3513,286.1246,286.2134,10340.0
2019-10-04 14:55:00,290.39,290.59,290.39,290.51,10589.0,286.2331,286.4302,286.2331,286.3513,10589.0
2019-10-04 15:00:00,290.56,290.57,290.4,290.49,11705.0,286.4006,286.4105,286.2429,286.3316,11705.0
2019-10-04 15:05:00,290.52,290.66,290.4,290.65,10024.0,286.3612,286.4992,286.2429,286.4893,10024.0
2019-10-04 15:10:00,290.61,290.62,290.4,290.48,12289.0,286.4499,286.4598,286.2429,286.3218,12289.0
2019-10-04 15:15:00,290.51,290.64,290.4,290.63,11638.0,286.3513,286.4795,286.2429,286.4696,11638.0
2019-10-04 15:20:00,290.63,290.66,290.33,290.39,14674.0,286.4696,286.4992,286.1739,286.2331,14674.0
2019-10-04 15:25:00,290.41,290.78,290.4,290.71,17974.0,286.2528,286.6175,286.2429,286.5485,17974.0
2019-10-04 15:30:00,290.72,291.24,290.68,291.24,19790.0,286.5583,287.0709,286.5189,287.0709,19790.0
2019-10-04 15:35:00,291.19,291.35,291.18,291.29,22719.0,287.0216,287.1793,287.0118,287.1202,22719.0
2019-10-04 15:40:00,291.32,291.8,291.23,291.62,28182.0,287.1498,287.6229,287.061,287.4455,28182.0
2019-10-04 15:45:00,291.62,292.37,291.62,292.29,37561.0,287.4455,288.1847,287.4455,288.1059,37561.0
2019-10-04 15:50:00,292.31,292.42,291.81,292.2,50976.0,288.1256,288.234,287.6327,288.0172,50976.0
2019-10-04 15:55:00,292.18,292.44,292.04,292.27,104937.0,287.9974,288.2537,287.8594,288.0862,104937.0
2019-10-07 09:30:00,290.49,290.81,290.18,290.18,37075.0,286.3316,286.6471,286.0261,286.0261,37075.0
2019-10-07 09:35:00,290.16,290.4,289.77,289.89,9450.0,286.0064,286.2429,285.6219,285.7402,9450.0
2019-10-07 09:40:00,290.0,290.46,289.87,290.26,11241.0,285.8486,286.3021,285.7205,286.1049,11241.0
2019-10-07 09:45:00,290.2,290.28,289.89,289.94,6801.0,286.0458,286.1246,285.7402,285.7895,6801.0
2019-10-07 09:50:00,290.0,290.43,290.0,290.2,7314.0,285.8486,286.2725,285.8486,286.0458,7314.0
2019-10-07 09:55:00,290.34,290.44,289.96,289.96,10787.0,286.1838,286.2823,285.8092,285.8092,10787.0
2019-10-07 10:00:00,289.99,290.27,289.93,290.17,6590.0,285.8388,286.1148,285.7797,286.0162,6590.0
2019-10-07 10:05:00,290.17,290.65,290.17,290.59,35585.0,286.0162,286.4893,286.0162,286.4302,35585.0
2019-10-07 10:10:00,290.65,290.98,290.65,290.88,41991.0,286.4893,286.8146,286.4893,286.7161,41991.0
2019-10-07 10:15:00,290.87,290.95,290.24,290.24,10714.0,286.7062,286.785,286.0852,286.0852,10714.0
2019-10-07 10:20:00,290.23,290.51,290.16,290.42,3650.0,286.0754,286.3513,286.0064,286.2626,3650.0
2019-10-07 10:25:00,290.51,290.71,290.41,290.57,4247.0,286.3513,286.5485,286.2528,286.4105,4247.0
2019-10-07 10:30:00,290.54,290.89,290.41,290.52,23070.0,286.3809,286.7259,286.2528,286.3612,23070.0
2019-10-07 10:35:00,290.53,290.65,290.17,290.19,13781.0,286.3711,286.4893,286.0162,286.0359,13781.0
2019-10-07 10:40:00,290.37,290.83,290.37,290.49,1891.0,286.2134,286.6668,286.2134,286.3316,1891.0
2019-10-07 10:45:00,290.54,290.54,290.13,290.23,3199.0,286.3809,286.3809,285.9768,286.0754,3199.0
2019-10-07 10:50:00,290.26,290.81,290.26,290.69,32926.0,286.1049,286.6471,286.1049,286.5288,32926.0
2019-10-07 10:55:00,290.71,291.06,290.7,291.01,13225.0,286.5485,286.8935,286.5386,286.8442,13225.0
2019-10-07 11:00:00,291.04,291.46,290.99,291.36,4428.0,286.8738,287.2877,286.8245,287.1892,4428.0
2019-10-07 11:05:00,291.36,291.83,291.18,291.83,8328.0,287.1892,287.6525,287.0118,287.6525,8328.0
2019-10-07 11:10:00,291.84,291.84,291.3,291.39,11201.0,287.6623,287.6623,287.13,287.2188,11201.0
2019-10-07 11:15:00,291.37,291.38,291.19,291.38,5159.0,287.199,287.2089,287.0216,287.2089,5159.0
2019-10-07 11:20:00,291.53,291.74,291.53,291.53,6810.0,287.3567,287.5637,287.3567,287.3567,6810.0
2019-10-07 11:25:00,291.59,292.12,291.59,291.85,11435.0,287.4159,287.9383,287.4159,287.6722,11435.0
2019-10-07 11:30:00,291.82,292.29,291.82,292.29,10199.0,287.6426,288.1059,287.6426,288.1059,10199.0
2019-10-07 11:35:00,292.35,292.36,292.0,292.04,4455.0,288.165,288.1749,287.82,287.8594,4455.0
2019-10-07 11:40:00,292.01,292.36,291.85,292.0,5921.0,287.8299,288.1749,287.6722,287.82,5921.0
2019-10-07 11:45:00,292.14,292.28,291.92,292.28,9896.0,287.958,288.096,287.7412,288.096,9896.0
2019-10-07 11:50:00,292.28,292.76,292.25,292.76,9637.0,288.096,288.5691,288.0664,288.5691,9637.0
2019-10-07 11:55:00,292.7,292.7,292.15,292.15,4200.0,288.51,288.51,287.9679,287.9679,4200.0
2019-10-07 12:00:00,292.15,292.18,291.88,291.95,33872.0,287.9679,287.9974,287.7017,287.7707,33872.0
2019-10-07 12:05:00,292.05,292.07,291.9,292.04,8506.0,287.8693,287.889,287.7214,287.8594,8506.0
2019-10-07 12:10:00,292.0,292.3,291.99,292.3,9820.0,287.82,288.1157,287.8102,288.1157,9820.0
2019-10-07 12:15:00,292.29,292.29,292.06,292.06,3325.0,288.1059,288.1059,287.8792,287.8792,3325.0
2019-10-07 12:20:00,292.14,292.36,292.14,292.35,7351.0,287.958,288.1749,287.958,288.165,7351.0
2019-10-07 12:25:00,292.34,292.35,292.0,292.08,8384.0,288.1552,288.165,287.82,287.8989,8384.0
2019-10-07 12:30:00,292.08,292.2,292.02,292.18,5915.0,287.8989,288.0172,287.8397,287.9974,5915.0
2019-10-07 12:35:00,292.19,292.26,292.08,292.21,6378.0,288.0073,288.0763,287.8989,288.027,6378.0
2019-10-07 12:40:00,292.23,292.51,292.23,292.51,5240.0,288.0467,288.3227,288.0467,288.3227,5240.0
2019-10-07 12:45:00,292.53,292.92,292.53,292.88,24076.0,288.3424,288.7268,288.3424,288.6874,24076.0
2019-10-07 12:50:00,292.86,293.0,292.55,292.56,15488.0,288.6677,288.8057,288.3621,288.372,15488.0
2019-10-07 12:55:00,292.61,292.62,292.4,292.43,5697.0,288.4213,288.4311,288.2143,288.2439,5697.0
2019-10-07 13:00:00,292.42,292.68,292.4,292.57,11422.0,288.234,288.4903,288.2143,288.3819,11422.0
2019-10-07 13:05:00,292.55,292.67,292.1,292.1,16038.0,288.3621,288.4804,287.9186,287.9186,16038.0
2019-10-07 13:10:00,292.04,292.19,291.98,292.16,6249.0,287.8594,288.0073,287.8003,287.9777,6249.0
2019-10-07 13:15:00,292.13,292.13,291.7,292.09,13036.0,287.9482,287.9482,287.5243,287.9087,13036.0
2019-10-07 13:20:00,292.06,292.2,292.02,292.2,7498.0,287.8792,288.0172,287.8397,288.0172,7498.0
2019-10-07 13:25:00,292.2,292.21,292.14,292.2,5737.0,288.0172,288.027,287.958,288.0172,5737.0
2019-10-07 13:30:00,292.22,293.86,292.16,293.76,32090.0,288.0369,289.6534,287.9777,289.5548,32090.0
2019-10-07 13:35:00,293.66,294.04,293.46,293.86,15863.0,289.4563,289.8308,289.2591,289.6534,15863.0
2019-10-07 13:40:00,293.79,293.89,293.4,293.61,4377.0,289.5844,289.683,289.2,289.407,4377.0
2019-10-07 13:45:00,293.58,293.79,293.46,293.67,9414.0,289.3774,289.5844,289.2591,289.4661,9414.0
2019-10-07 13:50:00,293.65,293.7,293.49,293.49,6776.0,289.4464,289.4957,289.2887,289.2887,6776.0
2019-10-07 13:55:00,293.5,293.84,293.49,293.81,7681.0,289.2985,289.6337,289.2887,289.6041,7681.0
2019-10-07 14:00:00,293.84,293.99,293.8,293.8,17351.0,289.6337,289.7815,289.5943,289.5943,17351.0
2019-10-07 14:05:00,293.89,293.9,293.43,293.59,12227.0,289.683,289.6928,289.2295,289.3873,12227.0
2019-10-07 14:10:00,293.54,293.58,293.17,293.24,14036.0,289.338,289.3774,288.9733,289.0423,14036.0
2019-10-07 14:15:00,293.24,293.24,292.93,293.0,6711.0,289.0423,289.0423,288.7367,288.8057,6711.0
2019-10-07 14:20:00,292.96,292.98,292.74,292.93,9223.0,288.7663,288.786,288.5494,288.7367,9223.0
2019-10-07 14:25:00,292.88,293.03,292.84,292.95,13033.0,288.6874,288.8353,288.648,288.7564,13033.0
2019-10-07 14:30:00,292.93,292.93,292.08,292.13,8391.0,288.7367,288.7367,287.8989,287.9482,8391.0
2019-10-07 14:35:00,292.13,292.13,291.85,292.09,14339.0,287.9482,287.9482,287.6722,287.9087,14339.0
2019-10-07 14:40:00,292.08,292.28,291.87,292.26,12054.0,287.8989,288.096,287.6919,288.0763,12054.0
2019-10-07 14:45:00,292.21,292.21,291.85,291.96,22807.0,288.027,288.027,287.6722,287.7806,22807.0
2019-10-07 14:50:00,291.95,291.95,291.29,291.29,12333.0,287.7707,287.7707,287.1202,287.1202,12333.0
2019-10-07 14:55:00,291.24,291.56,291.15,291.47,4400.0,287.0709,287.3863,286.9822,287.2976,4400.0
2019-10-07 15:00:00,291.52,291.54,291.12,291.29,12404.0,287.3469,287.3666,286.9526,287.1202,12404.0
2019-10-07 15:05:00,291.36,291.37,291.12,291.36,13483.0,287.1892,287.199,286.9526,287.1892,13483.0
2019-10-07 15:10:00,291.36,291.41,291.0,291.32,19034.0,287.1892,287.2385,286.8343,287.1498,19034.0
2019-10-07 15:15:00,291.31,291.41,290.99,291.03,26887.0,287.1399,287.2385,286.8245,286.8639,26887.0
2019-10-07 15:20:00,291.0,291.03,290.76,290.96,16417.0,286.8343,286.8639,286.5978,286.7949,16417.0
2019-10-07 15:25:00,290.97,291.29,290.97,291.1,42140.0,286.8048,287.1202,286.8048,286.9329,42140.0
2019-10-07 15:30:00,291.11,291.12,290.44,290.44,29733.0,286.9428,286.9526,286.2823,286.2823,29733.0
2019-10-07 15:35:00,290.55,290.76,290.5,290.76,23162.0,286.3908,286.5978,286.3415,286.5978,23162.0
2019-10-07 15:40:00,290.76,290.76,290.16,290.24,13174.0,286.5978,286.5978,286.0064,286.0852,13174.0
2019-10-07 15:45:00,290.26,290.76,290.2,290.31,23832.0,286.1049,286.5978,286.0458,286.1542,23832.0
2019-10-07 15:50:00,290.25,290.25,289.44,289.48,34407.0,286.0951,286.0951,285.2967,285.3361,34407.0
2019-10-07 15:55:00,289.53,290.0,289.06,289.21,95314.0,285.3854,285.8486,284.9221,285.07,95314.0
2019-10-08 09:30:00,282.11,284.81,278.7,278.7,93998.0,278.0716,280.7329,274.7104,274.7104,93998.0
2019-10-08 09:35:00,278.88,280.44,277.49,279.14,89123.0,274.8878,276.4255,273.5177,275.1441,89123.0
2019-10-08 09:40:00,278.97,279.36,277.41,277.41,104675.0,274.9765,275.361,273.4389,273.4389,104675.0
2019-10-08 09:45:00,277.41,278.82,277.32,277.57,50507.0,273.4389,274.8287,273.3502,273.5966,50507.0
2019-10-08 09:50:00,277.44,277.98,277.0,277.71,39740.0,273.4684,274.0007,273.0347,273.7346,39740.0
2019-10-08 09:55:00,277.62,277.67,276.39,276.42,34237.0,273.6459,273.6952,272.4335,272.463,34237.0
2019-10-08 10:00:00,276.47,276.79,274.5,274.69,69856.0,272.5123,272.8277,270.5705,270.7578,69856.0
2019-10-08 10:05:00,274.77,275.03,273.07,274.97,100009.0,270.8367,271.0929,269.161,271.0338,100009.0
2019-10-08 10:10:00,274.89,275.0,273.89,274.43,53151.0,270.9549,271.0634,269.9693,270.5015,53151.0
2019-10-08 10:15:00,274.45,275.68,274.39,275.65,63594.0,270.5212,271.7336,270.4621,271.7041,63594.0
2019-10-08 10:20:00,275.59,275.93,275.37,275.82,40524.0,271.6449,271.9801,271.4281,271.8716,40524.0
2019-10-08 10:25:00,275.79,275.79,274.97,275.34,36363.0,271.8421,271.8421,271.0338,271.3985,36363.0
2019-10-08 10:30:00,275.27,275.56,274.51,274.55,35318.0,271.3295,271.6154,270.5804,270.6198,35318.0
2019-10-08 10:35:00,274.58,275.35,274.29,275.31,17591.0,270.6494,271.4084,270.3635,271.3689,17591.0
2019-10-08 10:40:00,275.41,276.32,275.32,275.88,17363.0,271.4675,272.3645,271.3788,271.9308,17363.0
2019-10-08 10:45:00,275.84,275.95,274.8,274.91,10514.0,271.8913,271.9998,270.8662,270.9747,10514.0
2019-10-08 10:50:00,274.88,275.1,274.48,275.1,31075.0,270.9451,271.1619,270.5508,271.1619,31075.0
2019-10-08 10:55:00,275.13,276.14,275.13,276.1,29317.0,271.1915,272.1871,271.1915,272.1476,29317.0
2019-10-08 11:00:00,276.1,276.21,275.24,275.48,15778.0,272.1476,272.2561,271.2999,271.5365,15778.0
2019-10-08 11:05:00,275.58,275.82,274.96,275.14,9798.0,271.6351,271.8716,271.0239,271.2014,9798.0
2019-10-08 11:10:00,275.14,275.25,274.85,275.0,13347.0,271.2014,271.3098,270.9155,271.0634,13347.0
2019-10-08 11:15:00,275.06,275.53,274.9,275.0,15702.0,271.1225,271.5858,270.9648,271.0634,15702.0
2019-10-08 11:20:00,274.99,274.99,274.45,274.6,25822.0,271.0535,271.0535,270.5212,270.6691,25822.0
2019-10-08 11:25:00,274.56,274.61,274.25,274.55,22207.0,270.6297,270.679,270.3241,270.6198,22207.0
2019-10-08 11:30:00,274.5,274.58,273.6,273.6,13566.0,270.5705,270.6494,269.6834,269.6834,13566.0
2019-10-08 11:35:00,273.54,273.83,273.48,273.66,17398.0,269.6243,269.9101,269.5651,269.7426,17398.0
2019-10-08 11:40:00,273.39,273.61,272.85,273.03,34471.0,269.4764,269.6933,268.9442,269.1216,34471.0
2019-10-08 11:45:00,273.02,273.28,272.26,272.44,34236.0,269.1117,269.368,268.3626,268.54,34236.0
2019-10-08 11:50:00,272.48,273.09,272.48,272.89,27968.0,268.5794,269.1807,268.5794,268.9836,27968.0
2019-10-08 11:55:00,272.87,273.12,272.6,273.12,15746.0,268.9639,269.2103,268.6977,269.2103,15746.0
2019-10-08 12:00:00,273.01,273.54,272.97,273.16,36738.0,269.1019,269.6243,269.0624,269.2497,36738.0
2019-10-08 12:05:00,273.23,273.23,272.67,272.75,17634.0,269.3187,269.3187,268.7667,268.8456,17634.0
2019-10-08 12:10:00,272.72,273.0,272.61,272.73,30097.0,268.816,269.092,268.7076,268.8259,30097.0
2019-10-08 12:15:00,272.77,273.14,272.76,272.96,38987.0,268.8653,269.23,268.8554,269.0526,38987.0
2019-10-08 12:20:00,273.02,273.07,272.74,272.8,32370.0,269.1117,269.161,268.8357,268.8949,32370.0
2019-10-08 12:25:00,272.76,272.88,272.27,272.27,50222.0,268.8554,268.9737,268.3725,268.3725,50222.0
2019-10-08 12:30:00,272.25,272.28,271.17,271.46,41136.0,268.3527,268.3823,267.2882,267.574,41136.0
2019-10-08 12:35:00,271.48,271.48,270.33,271.28,40888.0,267.5938,267.5938,266.4602,267.3966,40888.0
2019-10-08 12:40:00,271.29,271.73,271.06,271.56,39870.0,267.4065,267.8402,267.1798,267.6726,39870.0
2019-10-08 12:45:00,271.62,272.7,271.59,272.28,38606.0,267.7318,268.7963,267.7022,268.3823,38606.0
2019-10-08 12:50:00,272.37,273.69,272.03,273.69,23180.0,268.471,269.7721,268.1359,269.7721,23180.0
2019-10-08 12:55:00,273.69,273.69,272.76,273.31,12716.0,269.7721,269.7721,268.8554,269.3976,12716.0
2019-10-08 13:00:00,273.22,273.22,272.68,272.68,9393.0,269.3089,269.3089,268.7766,268.7766,9393.0
2019-10-08 13:05:00,272.78,272.84,272.41,272.56,10337.0,268.8752,268.9343,268.5104,268.6583,10337.0
2019-10-08 13:10:00,272.44,272.45,271.61,271.61,8359.0,268.54,268.5499,267.7219,267.7219,8359.0
2019-10-08 13:15:00,271.75,272.11,271.75,272.11,7900.0,267.8599,268.2147,267.8599,268.2147,7900.0
2019-10-08 13:20:00,272.32,272.93,272.17,272.78,30763.0,268.4217,269.023,268.2739,268.8752,30763.0
2019-10-08 13:25:00,272.77,272.9,272.52,272.66,30622.0,268.8653,268.9934,268.6189,268.7569,30622.0
2019-10-08 13:30:00,272.66,272.89,272.61,272.75,27894.0,268.7569,268.9836,268.7076,268.8456,27894.0
2019-10-08 13:35:00,272.75,272.97,272.37,272.87,27745.0,268.8456,269.0624,268.471,268.9639,27745.0
2019-10-08 13:40:00,272.87,273.96,272.86,273.88,12680.0,268.9639,270.0383,268.954,269.9594,12680.0
2019-10-08 13:45:00,273.95,274.79,273.95,274.59,17436.0,270.0284,270.8564,270.0284,270.6592,17436.0
2019-10-08 13:50:00,274.66,275.1,274.41,274.41,23777.0,270.7282,271.1619,270.4818,270.4818,23777.0
2019-10-08 13:55:00,274.42,274.46,273.88,274.37,11950.0,270.4917,270.5311,269.9594,270.4424,11950.0
2019-10-08 14:00:00,274.36,274.44,273.95,273.96,11534.0,270.4325,270.5114,270.0284,270.0383,11534.0
2019-10-08 14:05:00,274.01,274.9,273.74,274.22,77079.0,270.0875,270.9648,269.8214,270.2945,77079.0
2019-10-08 14:10:00,274.15,274.15,273.5,274.0,34324.0,270.2255,270.2255,269.5848,270.0777,34324.0
2019-10-08 14:15:00,274.0,274.0,273.66,273.87,16073.0,270.0777,270.0777,269.7426,269.9495,16073.0
2019-10-08 14:20:00,274.0,274.07,273.73,274.03,17843.0,270.0777,270.1467,269.8116,270.1073,17843.0
2019-10-08 14:25:00,274.03,274.47,273.91,274.47,16191.0,270.1073,270.541,269.989,270.541,16191.0
2019-10-08 14:30:00,274.44,275.11,274.02,274.91,36337.0,270.5114,271.1718,270.0974,270.9747,36337.0
2019-10-08 14:35:00,274.94,275.31,274.66,275.16,49369.0,271.0042,271.3689,270.7282,271.2211,49369.0
2019-10-08 14:40:00,275.19,275.8,274.95,275.8,14143.0,271.2507,271.8519,271.0141,271.8519,14143.0
2019-10-08 14:45:00,275.75,276.53,275.62,276.48,42080.0,271.8026,272.5715,271.6745,272.5222,42080.0
2019-10-08 14:50:00,276.57,276.61,275.56,275.56,39613.0,272.6109,272.6503,271.6154,271.6154,39613.0
2019-10-08 14:55:00,275.49,275.8,274.01,274.65,31030.0,271.5464,271.8519,270.0875,270.7184,31030.0
2019-10-08 15:00:00,274.7,275.39,274.22,274.3,30438.0,270.7677,271.4478,270.2945,270.3734,30438.0
2019-10-08 15:05:00,274.4,274.79,274.28,274.56,14083.0,270.472,270.8564,270.3537,270.6297,14083.0
2019-10-08 15:10:00,274.57,274.57,273.87,274.06,15930.0,270.6395,270.6395,269.9495,270.1368,15930.0
2019-10-08 15:15:00,274.04,274.57,273.86,274.56,16089.0,270.1171,270.6395,269.9397,270.6297,16089.0
2019-10-08 15:20:00,274.6,274.9,274.45,274.5,18993.0,270.6691,270.9648,270.5212,270.5705,18993.0
2019-10-08 15:25:00,274.49,274.77,274.47,274.56,24664.0,270.5607,270.8367,270.541,270.6297,24664.0
2019-10-08 15:30:00,274.56,274.83,274.34,274.44,35937.0,270.6297,270.8958,270.4128,270.5114,35937.0
2019-10-08 15:35:00,274.43,274.44,272.87,272.92,28932.0,270.5015,270.5114,268.9639,269.0131,28932.0
2019-10-08 15:40:00,272.98,273.11,272.21,272.99,32650.0,269.0723,269.2004,268.3133,269.0821,32650.0
2019-10-08 15:45:00,272.99,273.13,272.44,272.49,37300.0,269.0821,269.2201,268.54,268.5893,37300.0
2019-10-08 15:50:00,272.36,272.73,271.93,272.23,62673.0,268.4612,268.8259,268.0373,268.333,62673.0
2019-10-08 15:55:00,272.18,272.43,271.89,271.89,101822.0,268.2837,268.5302,267.9979,267.9979,101822.0
2019-10-09 09:30:00,278.7,278.7,275.97,277.53,53674.0,274.7104,274.7104,272.0195,273.5572,53674.0
2019-10-09 09:35:00,277.53,278.08,276.58,276.59,18451.0,273.5572,274.0993,272.6208,272.6306,18451.0
2019-10-09 09:40:00,276.65,276.8,275.47,275.69,23137.0,272.6898,272.8376,271.5266,271.7435,23137.0
2019-10-09 09:45:00,275.66,275.95,275.52,275.94,10008.0,271.7139,271.9998,271.5759,271.9899,10008.0
2019-10-09 09:50:00,275.95,276.28,275.37,275.97,36680.0,271.9998,272.325,271.4281,272.0195,36680.0
2019-10-09 09:55:00,276.13,276.15,275.44,275.44,16341.0,272.1772,272.1969,271.4971,271.4971,16341.0
2019-10-09 10:00:00,275.57,275.97,275.33,275.66,13949.0,271.6252,272.0195,271.3886,271.7139,13949.0
2019-10-09 10:05:00,275.75,275.75,275.18,275.43,18723.0,271.8026,271.8026,271.2408,271.4872,18723.0
2019-10-09 10:10:00,275.41,275.73,275.27,275.52,19173.0,271.4675,271.7829,271.3295,271.5759,19173.0
2019-10-09 10:15:00,275.53,276.1,275.47,276.09,10408.0,271.5858,272.1476,271.5266,272.1378,10408.0
2019-10-09 10:20:00,276.19,277.15,276.19,276.75,20039.0,272.2363,273.1826,272.2363,272.7883,20039.0
2019-10-09 10:25:00,276.76,277.24,276.76,276.89,5555.0,272.7982,273.2713,272.7982,272.9263,5555.0
2019-10-09 10:30:00,276.88,277.2,276.76,276.76,13551.0,272.9165,273.2319,272.7982,272.7982,13551.0
2019-10-09 10:35:00,276.71,277.17,276.52,276.97,6210.0,272.7489,273.2023,272.5616,273.0052,6210.0
2019-10-09 10:40:00,276.99,277.51,276.85,277.37,5158.0,273.0249,273.5374,272.8869,273.3994,5158.0
2019-10-09 10:45:00,277.3,277.3,276.92,277.13,11743.0,273.3304,273.3304,272.9559,273.1629,11743.0
2019-10-09 10:50:00,277.18,277.66,277.18,277.58,29098.0,273.2122,273.6853,273.2122,273.6064,29098.0
2019-10-09 10:55:00,277.46,277.62,277.29,277.55,17298.0,273.4882,273.6459,273.3206,273.5769,17298.0
2019-10-09 11:00:00,277.6,277.65,276.71,276.81,12979.0,273.6262,273.6754,272.7489,272.8475,12979.0
2019-10-09 11:05:00,276.92,277.34,276.68,276.81,19266.0,272.9559,273.3699,272.7193,272.8475,19266.0
2019-10-09 11:10:00,276.8,276.86,276.03,276.11,8009.0,272.8376,272.8967,272.0786,272.1575,8009.0
2019-10-09 11:15:00,276.15,276.58,276.14,276.39,8792.0,272.1969,272.6208,272.1871,272.4335,8792.0
2019-10-09 11:20:00,276.34,276.89,276.08,276.78,8169.0,272.3842,272.9263,272.1279,272.8179,8169.0
2019-10-09 11:25:00,276.78,277.17,276.6,277.11,11979.0,272.8179,273.2023,272.6405,273.1432,11979.0
2019-10-09 11:30:00,277.05,277.61,276.69,277.55,43969.0,273.084,273.636,272.7292,273.5769,43969.0
2019-10-09 11:35:00,277.55,277.58,276.94,277.23,6875.0,273.5769,273.6064,272.9756,273.2615,6875.0
2019-10-09 11:40:00,277.18,277.38,277.04,277.3,3500.0,273.2122,273.4093,273.0742,273.3304,3500.0
2019-10-09 11:45:00,277.35,277.73,277.3,277.36,11787.0,273.3797,273.7543,273.3304,273.3896,11787.0
2019-10-09 11:50:00,277.36,277.46,277.13,277.26,8530.0,273.3896,273.4882,273.1629,273.291,8530.0
2019-10-09 11:55:00,277.32,277.32,276.74,276.78,9526.0,273.3502,273.3502,272.7785,272.8179,9526.0
2019-10-09 12:00:00,276.8,277.03,276.72,276.98,24204.0,272.8376,273.0643,272.7588,273.015,24204.0
2019-10-09 12:05:00,277.1,278.18,277.07,277.96,8836.0,273.1333,274.1979,273.1037,273.981,8836.0
2019-10-09 12:10:00,277.95,278.31,277.95,278.31,7052.0,273.9711,274.326,273.9711,274.326,7052.0
2019-10-09 12:15:00,278.22,278.22,277.66,277.66,8118.0,274.2373,274.2373,273.6853,273.6853,8118.0
2019-10-09 12:20:00,277.71,278.03,277.62,278.03,2630.0,273.7346,274.05,273.6459,274.05,2630.0
2019-10-09 12:25:00,278.0,278.01,277.55,277.77,5356.0,274.0204,274.0303,273.5769,273.7937,5356.0
2019-10-09 12:30:00,277.9,278.01,277.81,277.92,4720.0,273.9219,274.0303,273.8331,273.9416,4720.0
2019-10-09 12:35:00,277.9,278.25,277.9,278.14,3608.0,273.9219,274.2668,273.9219,274.1584,3608.0
2019-10-09 12:40:00,278.07,278.12,277.94,277.97,4492.0,274.0894,274.1387,273.9613,273.9909,4492.0
2019-10-09 12:45:00,277.93,277.93,277.48,277.73,13905.0,273.9514,273.9514,273.5079,273.7543,13905.0
2019-10-09 12:50:00,277.84,277.84,277.48,277.76,10215.0,273.8627,273.8627,273.5079,273.7839,10215.0
2019-10-09 12:55:00,277.71,278.26,277.71,278.21,4683.0,273.7346,274.2767,273.7346,274.2274,4683.0
2019-10-09 13:00:00,278.33,278.81,278.14,278.14,8303.0,274.3457,274.8188,274.1584,274.1584,8303.0
2019-10-09 13:05:00,278.14,278.21,277.9,278.02,5556.0,274.1584,274.2274,273.9219,274.0401,5556.0
2019-10-09 13:10:00,277.9,278.15,277.77,277.89,3800.0,273.9219,274.1683,273.7937,273.912,3800.0
2019-10-09 13:15:00,277.91,278.07,277.71,277.82,4291.0,273.9317,274.0894,273.7346,273.843,4291.0
2019-10-09 13:20:00,277.79,277.83,277.24,277.37,25180.0,273.8134,273.8529,273.2713,273.3994,25180.0
2019-10-09 13:25:00,277.43,277.48,277.23,277.48,10667.0,273.4586,273.5079,273.2615,273.5079,10667.0
2019-10-09 13:30:00,277.48,277.65,277.47,277.59,8566.0,273.5079,273.6754,273.498,273.6163,8566.0
2019-10-09 13:35:00,277.53,277.53,277.07,277.07,11762.0,273.5572,273.5572,273.1037,273.1037,11762.0
2019-10-09 13:40:00,277.01,277.16,277.0,277.13,3904.0,273.0446,273.1925,273.0347,273.1629,3904.0
2019-10-09 13:45:00,277.11,277.46,277.11,277.46,5671.0,273.1432,273.4882,273.1432,273.4882,5671.0
2019-10-09 13:50:00,277.44,277.54,277.33,277.39,8509.0,273.4684,273.567,273.36,273.4192,8509.0
2019-10-09 13:55:00,277.34,277.41,277.02,277.04,6877.0,273.3699,273.4389,273.0545,273.0742,6877.0
2019-10-09 14:00:00,277.03,277.03,276.5,276.51,13391.0,273.0643,273.0643,272.5419,272.5518,13391.0
2019-10-09 14:05:00,276.65,276.69,276.51,276.58,6811.0,272.6898,272.7292,272.5518,272.6208,6811.0
2019-10-09 14:10:00,276.58,276.7,276.4,276.56,9200.0,272.6208,272.739,272.4433,272.601,9200.0
2019-10-09 14:15:00,276.57,277.13,276.56,277.11,7437.0,272.6109,273.1629,272.601,273.1432,7437.0
2019-10-09 14:20:00,277.1,277.41,277.09,277.18,7554.0,273.1333,273.4389,273.1235,273.2122,7554.0
2019-10-09 14:25:00,277.21,277.21,277.01,277.1,7694.0,273.2417,273.2417,273.0446,273.1333,7694.0
2019-10-09 14:30:00,277.13,277.46,277.13,277.25,5911.0,273.1629,273.4882,273.1629,273.2812,5911.0
2019-10-09 14:35:00,277.28,277.45,277.25,277.35,3199.0,273.3107,273.4783,273.2812,273.3797,3199.0
2019-10-09 14:40:00,277.36,277.64,277.34,277.36,11241.0,273.3896,273.6656,273.3699,273.3896,11241.0
2019-10-09 14:45:00,277.4,277.48,277.21,277.24,7569.0,273.429,273.5079,273.2417,273.2713,7569.0
2019-10-09 14:50:00,277.25,277.73,277.19,277.67,14431.0,273.2812,273.7543,273.222,273.6952,14431.0
2019-10-09 14:55:00,277.67,277.77,277.58,277.77,7432.0,273.6952,273.7937,273.6064,273.7937,7432.0
2019-10-09 15:00:00,277.79,278.3,277.79,278.3,8385.0,273.8134,274.3161,273.8134,274.3161,8385.0
2019-10-09 15:05:00,278.29,278.32,278.14,278.21,6219.0,274.3063,274.3358,274.1584,274.2274,6219.0
2019-10-09 15:10:00,278.23,278.52,278.23,278.3,11090.0,274.2471,274.533,274.2471,274.3161,11090.0
2019-10-09 15:15:00,278.29,278.33,278.18,278.26,9512.0,274.3063,274.3457,274.1979,274.2767,9512.0
2019-10-09 15:20:00,278.26,278.29,277.98,278.05,16423.0,274.2767,274.3063,274.0007,274.0697,16423.0
2019-10-09 15:25:00,278.03,278.28,278.0,278.24,9545.0,274.05,274.2964,274.0204,274.257,9545.0
2019-10-09 15:30:00,278.28,278.36,278.23,278.26,27197.0,274.2964,274.3753,274.2471,274.2767,27197.0
2019-10-09 15:35:00,278.26,278.27,278.11,278.22,43422.0,274.2767,274.2866,274.1289,274.2373,43422.0
2019-10-09 15:40:00,278.19,278.19,276.65,276.65,39215.0,274.2077,274.2077,272.6898,272.6898,39215.0
2019-10-09 15:45:00,276.49,276.97,276.31,276.32,23830.0,272.532,273.0052,272.3546,272.3645,23830.0
2019-10-09 15:50:00,276.46,276.7,276.34,276.51,35847.0,272.5025,272.739,272.3842,272.5518,35847.0
2019-10-09 15:55:00,276.54,276.59,275.92,276.59,89366.0,272.5813,272.6306,271.9702,272.6306,89366.0
2019-10-10 09:30:00,276.29,277.33,276.28,277.22,23832.0,272.3349,273.36,272.325,273.2516,23832.0
2019-10-10 09:35:00,277.11,277.88,276.61,277.0,15573.0,273.1432,273.9021,272.6503,273.0347,15573.0
2019-10-10 09:40:00,276.68,277.01,276.28,276.32,4608.0,272.7193,273.0446,272.325,272.3645,4608.0
2019-10-10 09:45:00,276.39,277.89,276.27,277.89,11860.0,272.4335,273.912,272.3152,273.912,11860.0
2019-10-10 09:50:00,277.86,278.25,277.18,277.69,9292.0,273.8824,274.2668,273.2122,273.7149,9292.0
2019-10-10 09:55:00,277.56,278.85,277.56,278.5,11091.0,273.5867,274.8583,273.5867,274.5133,11091.0
2019-10-10 10:00:00,278.61,279.1,278.5,279.01,10767.0,274.6217,275.1047,274.5133,275.016,10767.0
2019-10-10 10:05:00,279.01,279.09,278.67,278.87,10453.0,275.016,275.0948,274.6808,274.878,10453.0
2019-10-10 10:10:00,278.87,279.31,278.57,279.07,23124.0,274.878,275.3117,274.5823,275.0751,23124.0
2019-10-10 10:15:00,279.15,279.63,278.96,279.53,5638.0,275.154,275.6271,274.9667,275.5285,5638.0
2019-10-10 10:20:00,279.49,279.5,278.99,279.47,5305.0,275.4891,275.499,274.9963,275.4694,5305.0
2019-10-10 10:25:00,279.5,279.63,279.21,279.24,11408.0,275.499,275.6271,275.2131,275.2427,11408.0
2019-10-10 10:30:00,279.48,279.65,279.3,279.56,11048.0,275.4792,275.6468,275.3018,275.5581,11048.0
2019-10-10 10:35:00,279.51,279.7,279.33,279.61,5518.0,275.5088,275.6961,275.3314,275.6074,5518.0
2019-10-10 10:40:00,279.62,279.66,279.43,279.66,4994.0,275.6172,275.6567,275.43,275.6567,4994.0
2019-10-10 10:45:00,279.71,279.74,279.13,279.13,4977.0,275.7059,275.7355,275.1343,275.1343,4977.0
2019-10-10 10:50:00,279.18,279.94,279.16,279.84,5402.0,275.1835,275.9327,275.1638,275.8341,5402.0
2019-10-10 10:55:00,279.83,281.18,279.83,280.95,16302.0,275.8242,277.1549,275.8242,276.9282,16302.0
2019-10-10 11:00:00,281.06,281.4,280.92,281.31,5526.0,277.0366,277.3718,276.8986,277.283,5526.0
2019-10-10 11:05:00,281.33,282.32,281.33,282.19,26285.0,277.3028,278.2786,277.3028,278.1504,26285.0
2019-10-10 11:10:00,282.27,282.3,281.93,282.24,8340.0,278.2293,278.2589,277.8942,278.1997,8340.0
2019-10-10 11:15:00,282.15,282.56,281.85,281.85,10945.0,278.111,278.5152,277.8153,277.8153,10945.0
2019-10-10 11:20:00,281.85,281.96,281.62,281.78,4900.0,277.8153,277.9237,277.5886,277.7463,4900.0
2019-10-10 11:25:00,281.73,282.03,281.65,281.76,12790.0,277.697,277.9927,277.6182,277.7266,12790.0
2019-10-10 11:30:00,281.71,281.9,281.63,281.72,6994.0,277.6773,277.8646,277.5985,277.6872,6994.0
2019-10-10 11:35:00,281.68,281.69,281.07,281.13,7377.0,277.6477,277.6576,277.0465,277.1056,7377.0
2019-10-10 11:40:00,281.0,281.13,280.83,281.08,4257.0,276.9775,277.1056,276.8099,277.0563,4257.0
2019-10-10 11:45:00,281.06,281.61,281.01,281.59,4202.0,277.0366,277.5788,276.9873,277.559,4202.0
2019-10-10 11:50:00,281.59,281.84,281.54,281.62,5631.0,277.559,277.8055,277.5098,277.5886,5631.0
2019-10-10 11:55:00,281.7,281.79,281.55,281.67,2708.0,277.6675,277.7562,277.5196,277.6379,2708.0
2019-10-10 12:00:00,281.62,281.78,281.56,281.78,3198.0,277.5886,277.7463,277.5295,277.7463,3198.0
2019-10-10 12:05:00,281.8,281.83,281.22,281.22,2679.0,277.766,277.7956,277.1943,277.1943,2679.0
2019-10-10 12:10:00,281.19,281.27,280.85,280.89,13216.0,277.1648,277.2436,276.8296,276.8691,13216.0
2019-10-10 12:15:00,281.0,281.01,280.6,280.63,4394.0,276.9775,276.9873,276.5832,276.6128,4394.0
2019-10-10 12:20:00,280.6,280.6,280.17,280.17,3244.0,276.5832,276.5832,276.1594,276.1594,3244.0
2019-10-10 12:25:00,280.21,280.43,280.09,280.42,2342.0,276.1988,276.4156,276.0805,276.4058,2342.0
2019-10-10 12:30:00,280.43,280.53,279.97,280.05,4064.0,276.4156,276.5142,275.9622,276.0411,4064.0
2019-10-10 12:35:00,279.97,280.49,279.94,280.44,2524.0,275.9622,276.4748,275.9327,276.4255,2524.0
2019-10-10 12:40:00,280.44,280.6,280.16,280.44,3457.0,276.4255,276.5832,276.1495,276.4255,3457.0
2019-10-10 12:45:00,280.48,280.57,280.23,280.55,2848.0,276.4649,276.5536,276.2185,276.5339,2848.0
2019-10-10 12:50:00,280.46,280.46,280.15,280.32,5407.0,276.4452,276.4452,276.1397,276.3072,5407.0
2019-10-10 12:55:00,280.36,280.71,280.32,280.67,5852.0,276.3466,276.6916,276.3072,276.6522,5852.0
2019-10-10 13:00:00,280.68,280.96,280.61,280.82,4502.0,276.6621,276.9381,276.5931,276.8001,4502.0
2019-10-10 13:05:00,280.83,280.9,280.64,280.72,4724.0,276.8099,276.8789,276.6226,276.7015,4724.0
2019-10-10 13:10:00,280.76,280.76,280.07,280.07,10377.0,276.7409,276.7409,276.0608,276.0608,10377.0
2019-10-10 13:15:00,280.12,280.18,279.64,279.75,4451.0,276.1101,276.1692,275.637,275.7454,4451.0
2019-10-10 13:20:00,279.81,280.31,279.81,280.24,9964.0,275.8045,276.2974,275.8045,276.2284,9964.0
2019-10-10 13:25:00,280.29,280.29,280.01,280.06,3026.0,276.2776,276.2776,276.0017,276.0509,3026.0
2019-10-10 13:30:00,279.98,279.98,279.5,279.72,3565.0,275.9721,275.9721,275.499,275.7158,3565.0
2019-10-10 13:35:00,279.82,280.49,279.82,280.49,5530.0,275.8144,276.4748,275.8144,276.4748,5530.0
2019-10-10 13:40:00,280.51,280.75,280.37,280.58,4475.0,276.4945,276.7311,276.3565,276.5635,4475.0
2019-10-10 13:45:00,280.52,280.85,280.47,280.58,4903.0,276.5044,276.8296,276.4551,276.5635,4903.0
2019-10-10 13:50:00,280.79,280.88,280.64,280.88,5100.0,276.7705,276.8592,276.6226,276.8592,5100.0
2019-10-10 13:55:00,280.83,281.3,280.83,281.21,5376.0,276.8099,277.2732,276.8099,277.1845,5376.0
2019-10-10 14:00:00,281.12,281.46,281.05,281.46,2877.0,277.0958,277.4309,277.0268,277.4309,2877.0
2019-10-10 14:05:00,281.45,281.75,279.86,280.02,21651.0,277.421,277.7167,275.8538,276.0115,21651.0
2019-10-10 14:10:00,279.98,280.8,279.96,280.79,3680.0,275.9721,276.7803,275.9524,276.7705,3680.0
2019-10-10 14:15:00,280.89,280.96,280.72,280.79,5703.0,276.8691,276.9381,276.7015,276.7705,5703.0
2019-10-10 14:20:00,280.72,280.82,280.55,280.63,3200.0,276.7015,276.8001,276.5339,276.6128,3200.0
2019-10-10 14:25:00,280.58,280.58,280.27,280.54,4176.0,276.5635,276.5635,276.2579,276.5241,4176.0
2019-10-10 14:30:00,280.39,280.88,280.34,280.88,2875.0,276.3762,276.8592,276.3269,276.8592,2875.0
2019-10-10 14:35:00,280.88,280.88,280.27,280.41,6422.0,276.8592,276.8592,276.2579,276.3959,6422.0
2019-10-10 14:40:00,280.38,280.38,280.04,280.04,5057.0,276.3664,276.3664,276.0312,276.0312,5057.0
2019-10-10 14:45:00,280.18,280.56,280.14,280.55,2700.0,276.1692,276.5438,276.1298,276.5339,2700.0
2019-10-10 14:50:00,280.62,280.82,280.24,280.29,4043.0,276.6029,276.8001,276.2284,276.2776,4043.0
2019-10-10 14:55:00,280.28,280.5,280.2,280.36,3731.0,276.2678,276.4846,276.1889,276.3466,3731.0
2019-10-10 15:00:00,280.31,280.31,280.0,280.1,5907.0,276.2974,276.2974,275.9918,276.0904,5907.0
2019-10-10 15:05:00,280.13,280.28,280.08,280.22,5258.0,276.1199,276.2678,276.0707,276.2086,5258.0
2019-10-10 15:10:00,280.21,280.39,280.06,280.39,10636.0,276.1988,276.3762,276.0509,276.3762,10636.0
2019-10-10 15:15:00,280.35,280.44,280.17,280.33,4084.0,276.3368,276.4255,276.1594,276.3171,4084.0
2019-10-10 15:20:00,280.34,280.61,280.21,280.35,5389.0,276.3269,276.5931,276.1988,276.3368,5389.0
2019-10-10 15:25:00,280.35,280.59,280.35,280.5,11074.0,276.3368,276.5734,276.3368,276.4846,11074.0
2019-10-10 15:30:00,280.55,280.76,280.47,280.57,8098.0,276.5339,276.7409,276.4551,276.5536,8098.0
2019-10-10 15:35:00,280.56,280.59,280.29,280.34,12547.0,276.5438,276.5734,276.2776,276.3269,12547.0
2019-10-10 15:40:00,280.35,280.5,280.27,280.45,10981.0,276.3368,276.4846,276.2579,276.4354,10981.0
2019-10-10 15:45:00,280.38,280.83,280.27,280.78,13655.0,276.3664,276.8099,276.2579,276.7606,13655.0
2019-10-10 15:50:00,280.9,281.14,280.58,280.65,24816.0,276.8789,277.1155,276.5635,276.6325,24816.0
2019-10-10 15:55:00,280.53,280.85,280.37,280.6,60099.0,276.5142,276.8296,276.3565,276.5832,60099.0
2019-10-11 09:30:00,285.66,287.92,284.02,286.75,35703.0,281.5708,283.7984,279.9543,282.6452,35703.0
2019-10-11 09:35:00,286.97,287.26,285.86,285.86,9620.0,282.862,283.1479,281.7679,281.7679,9620.0
2019-10-11 09:40:00,285.91,286.46,285.57,285.57,13833.0,281.8172,282.3593,281.4821,281.4821,13833.0
2019-10-11 09:45:00,285.69,286.32,285.22,286.05,28585.0,281.6003,282.2213,281.1371,281.9552,28585.0
2019-10-11 09:50:00,286.13,286.36,285.6,285.65,14007.0,282.034,282.2608,281.5116,281.5609,14007.0
2019-10-11 09:55:00,285.54,285.92,285.05,285.27,40655.0,281.4525,281.8271,280.9695,281.1864,40655.0
2019-10-11 10:00:00,285.13,285.69,285.13,285.51,20778.0,281.0484,281.6003,281.0484,281.4229,20778.0
2019-10-11 10:05:00,285.62,285.78,285.27,285.78,6375.0,281.5313,281.6891,281.1864,281.6891,6375.0
2019-10-11 10:10:00,285.93,286.63,285.78,286.34,8201.0,281.8369,282.5269,281.6891,282.241,8201.0
2019-10-11 10:15:00,286.38,286.44,285.87,286.26,8227.0,282.2805,282.3396,281.7778,282.1622,8227.0
2019-10-11 10:20:00,286.16,286.53,286.15,286.41,7399.0,282.0636,282.4283,282.0538,282.31,7399.0
2019-10-11 10:25:00,286.54,286.91,286.27,286.82,3556.0,282.4382,282.8029,282.172,282.7142,3556.0
2019-10-11 10:30:00,286.86,286.93,286.42,286.54,7206.0,282.7536,282.8226,282.3199,282.4382,7206.0
2019-10-11 10:35:00,286.5,286.79,286.5,286.54,8107.0,282.3988,282.6846,282.3988,282.4382,8107.0
2019-10-11 10:40:00,286.44,286.44,285.95,286.18,12467.0,282.3396,282.3396,281.8566,282.0833,12467.0
2019-10-11 10:45:00,286.11,286.46,285.9,286.35,7891.0,282.0143,282.3593,281.8073,282.2509,7891.0
2019-10-11 10:50:00,286.46,286.79,286.45,286.69,24286.0,282.3593,282.6846,282.3495,282.586,24286.0
2019-10-11 10:55:00,286.73,286.99,286.68,286.95,6183.0,282.6255,282.8817,282.5762,282.8423,6183.0
2019-10-11 11:00:00,286.9,287.19,285.87,287.0,36318.0,282.793,283.0789,281.7778,282.8916,36318.0
2019-10-11 11:05:00,286.91,286.93,286.56,286.69,25965.0,282.8029,282.8226,282.4579,282.586,25965.0
2019-10-11 11:10:00,286.69,286.79,286.17,286.35,8258.0,282.586,282.6846,282.0735,282.2509,8258.0
2019-10-11 11:15:00,286.26,286.74,286.2,286.63,7508.0,282.1622,282.6353,282.103,282.5269,7508.0
2019-10-11 11:20:00,286.67,286.81,286.47,286.51,4186.0,282.5663,282.7043,282.3692,282.4086,4186.0
2019-10-11 11:25:00,286.58,286.73,286.46,286.56,3817.0,282.4776,282.6255,282.3593,282.4579,3817.0
2019-10-11 11:30:00,286.56,286.96,286.47,286.87,7411.0,282.4579,282.8522,282.3692,282.7635,7411.0
2019-10-11 11:35:00,286.71,287.14,286.7,287.1,9851.0,282.6057,283.0296,282.5959,282.9902,9851.0
2019-10-11 11:40:00,287.1,287.18,286.76,286.76,6614.0,282.9902,283.069,282.655,282.655,6614.0
2019-10-11 11:45:00,286.76,286.76,285.54,285.9,6518.0,282.655,282.655,281.4525,281.8073,6518.0
2019-10-11 11:50:00,285.79,286.0,285.78,285.88,1600.0,281.6989,281.9059,281.6891,281.7876,1600.0
2019-10-11 11:55:00,285.81,285.81,285.53,285.71,1300.0,281.7186,281.7186,281.4426,281.6201,1300.0
2019-10-11 12:00:00,285.79,285.84,285.29,285.53,8526.0,281.6989,281.7482,281.2061,281.4426,8526.0
2019-10-11 12:05:00,285.55,285.73,285.34,285.54,15279.0,281.4623,281.6398,281.2554,281.4525,15279.0
2019-10-11 12:10:00,285.38,285.52,285.35,285.42,3155.0,281.2948,281.4328,281.2652,281.3342,3155.0
2019-10-11 12:15:00,285.34,285.34,284.85,284.93,24996.0,281.2554,281.2554,280.7724,280.8512,24996.0
2019-10-11 12:20:00,284.92,284.96,284.66,284.88,5302.0,280.8414,280.8808,280.5851,280.8019,5302.0
2019-10-11 12:25:00,284.82,284.94,284.59,284.64,2561.0,280.7428,280.8611,280.5161,280.5654,2561.0
2019-10-11 12:30:00,284.61,285.02,283.55,284.55,14980.0,280.5358,280.9399,279.491,280.4767,14980.0
2019-10-11 12:35:00,284.66,284.77,284.4,284.68,9948.0,280.5851,280.6935,280.3288,280.6048,9948.0
2019-10-11 12:40:00,284.67,284.73,284.2,284.27,5702.0,280.5949,280.6541,280.1317,280.2007,5702.0
2019-10-11 12:45:00,284.34,284.65,284.33,284.53,3564.0,280.2697,280.5752,280.2598,280.457,3564.0
2019-10-11 12:50:00,284.7,285.01,284.68,284.73,3412.0,280.6245,280.9301,280.6048,280.6541,3412.0
2019-10-11 12:55:00,284.91,285.11,284.77,285.03,2104.0,280.8315,281.0286,280.6935,280.9498,2104.0
2019-10-11 13:00:00,284.96,285.04,284.78,284.92,2860.0,280.8808,280.9597,280.7034,280.8414,2860.0
2019-10-11 13:05:00,284.83,284.87,284.61,284.69,2977.0,280.7527,280.7921,280.5358,280.6147,2977.0
2019-10-11 13:10:00,284.7,284.73,283.92,283.92,3534.0,280.6245,280.6541,279.8557,279.8557,3534.0
2019-10-11 13:15:00,283.86,284.22,283.86,284.17,3852.0,279.7965,280.1514,279.7965,280.1021,3852.0
2019-10-11 13:20:00,284.19,284.24,284.0,284.12,2300.0,280.1218,280.1711,279.9345,280.0528,2300.0
2019-10-11 13:25:00,284.06,285.34,284.06,284.56,15585.0,279.9937,281.2554,279.9937,280.4865,15585.0
2019-10-11 13:30:00,284.62,284.79,284.19,284.41,7900.0,280.5457,280.7132,280.1218,280.3387,7900.0
2019-10-11 13:35:00,284.29,284.7,284.1,284.25,15496.0,280.2204,280.6245,280.0331,280.181,15496.0
2019-10-11 13:40:00,284.26,285.14,284.26,285.14,6144.0,280.1908,281.0582,280.1908,281.0582,6144.0
2019-10-11 13:45:00,285.26,285.29,285.09,285.11,2191.0,281.1765,281.2061,281.0089,281.0286,2191.0
2019-10-11 13:50:00,285.19,285.32,285.09,285.31,2432.0,281.1075,281.2356,281.0089,281.2258,2432.0
2019-10-11 13:55:00,285.34,285.49,285.33,285.33,1809.0,281.2554,281.4032,281.2455,281.2455,1809.0
2019-10-11 14:00:00,285.22,285.34,285.16,285.23,4403.0,281.1371,281.2554,281.0779,281.1469,4403.0
2019-10-11 14:05:00,285.28,285.34,284.98,284.98,1604.0,281.1962,281.2554,280.9005,280.9005,1604.0
2019-10-11 14:10:00,285.07,285.07,284.77,285.02,8002.0,280.9892,280.9892,280.6935,280.9399,8002.0
2019-10-11 14:15:00,285.0,285.57,285.0,285.57,2300.0,280.9202,281.4821,280.9202,281.4821,2300.0
2019-10-11 14:20:00,285.6,285.95,285.6,285.84,3010.0,281.5116,281.8566,281.5116,281.7482,3010.0
2019-10-11 14:25:00,286.02,286.24,285.94,286.17,4800.0,281.9256,282.1425,281.8468,282.0735,4800.0
2019-10-11 14:30:00,286.12,286.27,286.11,286.27,2007.0,282.0242,282.172,282.0143,282.172,2007.0
2019-10-11 14:35:00,286.17,286.37,286.1,286.36,2296.0,282.0735,282.2706,282.0045,282.2608,2296.0
2019-10-11 14:40:00,286.33,286.48,285.88,285.97,6573.0,282.2312,282.379,281.7876,281.8763,6573.0
2019-10-11 14:45:00,286.02,286.44,285.87,285.87,3001.0,281.9256,282.3396,281.7778,281.7778,3001.0
2019-10-11 14:50:00,285.81,286.03,285.66,285.66,8067.0,281.7186,281.9355,281.5708,281.5708,8067.0
2019-10-11 14:55:00,285.51,285.71,285.25,285.52,3319.0,281.4229,281.6201,281.1666,281.4328,3319.0
2019-10-11 15:00:00,285.49,285.49,285.06,285.07,5865.0,281.4032,281.4032,280.9794,280.9892,5865.0
2019-10-11 15:05:00,285.11,285.52,285.07,285.47,5510.0,281.0286,281.4328,280.9892,281.3835,5510.0
2019-10-11 15:10:00,285.37,285.77,285.37,285.67,5419.0,281.2849,281.6792,281.2849,281.5806,5419.0
2019-10-11 15:15:00,285.65,285.65,285.46,285.48,3720.0,281.5609,281.5609,281.3736,281.3934,3720.0
2019-10-11 15:20:00,285.44,285.44,285.25,285.42,5865.0,281.3539,281.3539,281.1666,281.3342,5865.0
2019-10-11 15:25:00,285.52,285.74,285.45,285.62,3905.0,281.4328,281.6496,281.3638,281.5313,3905.0
2019-10-11 15:30:00,285.52,285.58,284.95,285.46,19442.0,281.4328,281.4919,280.8709,281.3736,19442.0
2019-10-11 15:35:00,285.65,285.99,285.12,285.97,7515.0,281.5609,281.8961,281.0385,281.8763,7515.0
2019-10-11 15:40:00,285.99,285.99,284.68,284.69,8830.0,281.8961,281.8961,280.6048,280.6147,8830.0
2019-10-11 15:45:00,284.61,284.79,283.63,283.98,16736.0,280.5358,280.7132,279.5698,279.9148,16736.0
2019-10-11 15:50:00,284.04,284.38,283.53,283.67,21491.0,279.974,280.3091,279.4713,279.6093,21491.0
2019-10-11 15:55:00,283.73,284.35,283.34,283.53,71549.0,279.6684,280.2795,279.284,279.4713,71549.0
2019-10-14 09:30:00,284.09,285.03,283.88,284.21,14333.0,280.0232,280.9498,279.8163,280.1415,14333.0
2019-10-14 09:35:00,284.36,284.48,283.81,283.9,3761.0,280.2894,280.4077,279.7473,279.836,3761.0
2019-10-14 09:40:00,283.86,284.7,283.49,284.38,5244.0,279.7965,280.6245,279.4318,280.3091,5244.0
2019-10-14 09:45:00,284.38,285.73,284.17,285.73,27576.0,280.3091,281.6398,280.1021,281.6398,27576.0
2019-10-14 09:50:00,285.64,286.04,284.91,284.93,8734.0,281.5511,281.9453,280.8315,280.8512,8734.0
2019-10-14 09:55:00,284.69,284.89,284.47,284.47,4849.0,280.6147,280.8118,280.3978,280.3978,4849.0
2019-10-14 10:00:00,284.69,284.88,284.0,284.0,3832.0,280.6147,280.8019,279.9345,279.9345,3832.0
2019-10-14 10:05:00,284.0,284.4,283.9,284.4,2733.0,279.9345,280.3288,279.836,280.3288,2733.0
2019-10-14 10:10:00,284.34,285.0,284.32,284.61,7256.0,280.2697,280.9202,280.25,280.5358,7256.0
2019-10-14 10:15:00,284.6,285.51,284.6,285.13,7070.0,280.5259,281.4229,280.5259,281.0484,7070.0
2019-10-14 10:20:00,285.15,285.16,284.86,285.12,1600.0,281.0681,281.0779,280.7822,281.0385,1600.0
2019-10-14 10:25:00,285.04,285.56,284.88,285.56,5948.0,280.9597,281.4722,280.8019,281.4722,5948.0
2019-10-14 10:30:00,285.7,286.11,285.61,285.62,3531.0,281.6102,282.0143,281.5215,281.5313,3531.0
2019-10-14 10:35:00,285.54,285.83,285.47,285.7,4040.0,281.4525,281.7383,281.3835,281.6102,4040.0
2019-10-14 10:40:00,285.8,285.82,285.56,285.81,4657.0,281.7088,281.7285,281.4722,281.7186,4657.0
2019-10-14 10:45:00,285.78,285.85,285.65,285.79,4982.0,281.6891,281.7581,281.5609,281.6989,4982.0
2019-10-14 10:50:00,285.75,285.99,285.68,285.78,4935.0,281.6595,281.8961,281.5905,281.6891,4935.0
2019-10-14 10:55:00,285.73,285.91,285.63,285.91,1207.0,281.6398,281.8172,281.5412,281.8172,1207.0
2019-10-14 11:00:00,285.83,285.83,285.26,285.26,4783.0,281.7383,281.7383,281.1765,281.1765,4783.0
2019-10-14 11:05:00,285.49,285.76,285.37,285.72,3225.0,281.4032,281.6693,281.2849,281.6299,3225.0
2019-10-14 11:10:00,285.7,286.0,285.58,285.95,3474.0,281.6102,281.9059,281.4919,281.8566,3474.0
2019-10-14 11:15:00,286.08,286.62,286.08,286.56,7732.0,281.9848,282.517,281.9848,282.4579,7732.0
2019-10-14 11:20:00,286.61,286.61,286.01,286.11,6086.0,282.5072,282.5072,281.9158,282.0143,6086.0
2019-10-14 11:25:00,286.05,286.05,285.56,285.78,3870.0,281.9552,281.9552,281.4722,281.6891,3870.0
2019-10-14 11:30:00,285.76,286.41,285.76,286.37,8250.0,281.6693,282.31,281.6693,282.2706,8250.0
2019-10-14 11:35:00,286.41,286.66,286.33,286.65,3658.0,282.31,282.5565,282.2312,282.5466,3658.0
2019-10-14 11:40:00,286.65,286.72,286.02,286.08,3993.0,282.5466,282.6156,281.9256,281.9848,3993.0
2019-10-14 11:45:00,286.1,286.18,285.85,285.86,4078.0,282.0045,282.0833,281.7581,281.7679,4078.0
2019-10-14 11:50:00,285.89,286.27,285.85,286.27,4140.0,281.7975,282.172,281.7581,282.172,4140.0
2019-10-14 11:55:00,286.28,286.4,286.23,286.24,2623.0,282.1819,282.3002,282.1326,282.1425,2623.0
2019-10-14 12:00:00,286.19,286.24,285.94,285.98,2270.0,282.0932,282.1425,281.8468,281.8862,2270.0
2019-10-14 12:05:00,286.06,286.28,285.99,286.2,3989.0,281.965,282.1819,281.8961,282.103,3989.0
2019-10-14 12:10:00,286.2,286.2,286.0,286.14,3395.0,282.103,282.103,281.9059,282.0439,3395.0
2019-10-14 12:15:00,286.15,286.2,286.07,286.12,1155.0,282.0538,282.103,281.9749,282.0242,1155.0
2019-10-14 12:20:00,286.09,286.11,285.62,285.83,4357.0,281.9946,282.0143,281.5313,281.7383,4357.0
2019-10-14 12:25:00,285.82,285.83,285.65,285.79,1878.0,281.7285,281.7383,281.5609,281.6989,1878.0
2019-10-14 12:30:00,285.79,285.93,285.71,285.74,2988.0,281.6989,281.8369,281.6201,281.6496,2988.0
2019-10-14 12:35:00,285.69,285.79,285.66,285.77,2454.0,281.6003,281.6989,281.5708,281.6792,2454.0
2019-10-14 12:40:00,285.73,285.74,285.52,285.63,4200.0,281.6398,281.6496,281.4328,281.5412,4200.0
2019-10-14 12:45:00,285.57,285.63,285.41,285.54,5942.0,281.4821,281.5412,281.3244,281.4525,5942.0
2019-10-14 12:50:00,285.54,285.59,285.01,285.01,8369.0,281.4525,281.5018,280.9301,280.9301,8369.0
2019-10-14 12:55:00,285.05,285.31,284.9,285.0,4853.0,280.9695,281.2258,280.8217,280.9202,4853.0
2019-10-14 13:00:00,284.79,284.87,284.66,284.7,3294.0,280.7132,280.7921,280.5851,280.6245,3294.0
2019-10-14 13:05:00,284.89,285.06,284.85,285.0,2355.0,280.8118,280.9794,280.7724,280.9202,2355.0
2019-10-14 13:10:00,284.97,285.03,284.71,284.74,1811.0,280.8907,280.9498,280.6344,280.6639,1811.0
2019-10-14 13:15:00,284.74,284.83,284.5,284.52,15354.0,280.6639,280.7527,280.4274,280.4471,15354.0
2019-10-14 13:20:00,284.52,284.63,284.26,284.44,8173.0,280.4471,280.5555,280.1908,280.3682,8173.0
2019-10-14 13:25:00,284.42,284.48,284.24,284.4,1000.0,280.3485,280.4077,280.1711,280.3288,1000.0
2019-10-14 13:30:00,284.34,284.36,284.29,284.32,1170.0,280.2697,280.2894,280.2204,280.25,1170.0
2019-10-14 13:35:00,284.29,284.47,284.26,284.46,3279.0,280.2204,280.3978,280.1908,280.388,3279.0
2019-10-14 13:40:00,284.43,284.61,284.31,284.48,4388.0,280.3584,280.5358,280.2401,280.4077,4388.0
2019-10-14 13:45:00,284.52,284.63,284.51,284.63,1647.0,280.4471,280.5555,280.4372,280.5555,1647.0
2019-10-14 13:50:00,284.63,284.64,284.34,284.63,4954.0,280.5555,280.5654,280.2697,280.5555,4954.0
2019-10-14 13:55:00,284.67,284.88,284.54,284.88,1967.0,280.5949,280.8019,280.4668,280.8019,1967.0
2019-10-14 14:00:00,284.93,285.01,284.36,284.37,3370.0,280.8512,280.9301,280.2894,280.2992,3370.0
2019-10-14 14:05:00,284.42,284.79,284.41,284.76,3014.0,280.3485,280.7132,280.3387,280.6837,3014.0
2019-10-14 14:10:00,284.85,284.99,284.68,284.73,5829.0,280.7724,280.9104,280.6048,280.6541,5829.0
2019-10-14 14:15:00,284.73,284.97,284.62,284.96,3302.0,280.6541,280.8907,280.5457,280.8808,3302.0
2019-10-14 14:20:00,284.93,285.0,284.62,284.62,1200.0,280.8512,280.9202,280.5457,280.5457,1200.0
2019-10-14 14:25:00,284.77,284.77,284.5,284.5,2378.0,280.6935,280.6935,280.4274,280.4274,2378.0
2019-10-14 14:30:00,284.42,284.6,284.29,284.29,5600.0,280.3485,280.5259,280.2204,280.2204,5600.0
2019-10-14 14:35:00,284.29,284.36,284.21,284.22,2298.0,280.2204,280.2894,280.1415,280.1514,2298.0
2019-10-14 14:40:00,284.13,284.28,284.07,284.26,2146.0,280.0627,280.2105,280.0035,280.1908,2146.0
2019-10-14 14:45:00,284.29,284.34,284.21,284.22,1100.0,280.2204,280.2697,280.1415,280.1514,1100.0
2019-10-14 14:50:00,284.25,284.47,284.2,284.42,2900.0,280.181,280.3978,280.1317,280.3485,2900.0
2019-10-14 14:55:00,284.36,284.61,284.32,284.5,2319.0,280.2894,280.5358,280.25,280.4274,2319.0
2019-10-14 15:00:00,284.47,284.47,284.22,284.28,1995.0,280.3978,280.3978,280.1514,280.2105,1995.0
2019-10-14 15:05:00,284.1,284.1,283.98,284.04,2756.0,280.0331,280.0331,279.9148,279.974,2756.0
2019-10-14 15:10:00,284.14,284.15,283.92,284.0,5396.0,280.0725,280.0824,279.8557,279.9345,5396.0
2019-10-14 15:15:00,283.99,284.15,283.99,284.13,5988.0,279.9247,280.0824,279.9247,280.0627,5988.0
2019-10-14 15:20:00,284.13,284.21,283.95,283.99,5810.0,280.0627,280.1415,279.8853,279.9247,5810.0
2019-10-14 15:25:00,284.02,284.1,283.77,283.98,6081.0,279.9543,280.0331,279.7078,279.9148,6081.0
2019-10-14 15:30:00,283.92,283.98,283.59,283.69,13313.0,279.8557,279.9148,279.5304,279.629,13313.0
2019-10-14 15:35:00,283.64,283.94,283.52,283.71,21979.0,279.5797,279.8754,279.4614,279.6487,21979.0
2019-10-14 15:40:00,283.71,283.75,283.53,283.6,12362.0,279.6487,279.6881,279.4713,279.5403,12362.0
2019-10-14 15:45:00,283.63,283.73,283.5,283.62,12654.0,279.5698,279.6684,279.4417,279.56,12654.0
2019-10-14 15:50:00,283.62,284.21,283.49,284.21,38872.0,279.56,280.1415,279.4318,280.1415,38872.0
2019-10-14 15:55:00,284.16,284.43,283.96,284.26,43174.0,280.0922,280.3584,279.8951,280.1908,43174.0
2019-10-15 09:30:00,286.07,286.99,285.88,286.5,20687.0,281.9749,282.8817,281.7876,282.3988,20687.0
2019-10-15 09:35:00,286.23,286.7,285.62,285.99,7623.0,282.1326,282.5959,281.5313,281.8961,7623.0
2019-10-15 09:40:00,285.87,285.91,285.22,285.7,16728.0,281.7778,281.8172,281.1371,281.6102,16728.0
2019-10-15 09:45:00,285.64,286.2,285.36,285.91,12981.0,281.5511,282.103,281.2751,281.8172,12981.0
2019-10-15 09:50:00,285.76,285.86,285.44,285.63,7559.0,281.6693,281.7679,281.3539,281.5412,7559.0
2019-10-15 09:55:00,285.49,285.8,285.39,285.5,15036.0,281.4032,281.7088,281.3046,281.4131,15036.0
2019-10-15 10:00:00,285.43,285.83,285.31,285.75,14045.0,281.3441,281.7383,281.2258,281.6595,14045.0
2019-10-15 10:05:00,285.67,286.14,285.64,285.78,7920.0,281.5806,282.0439,281.5511,281.6891,7920.0
2019-10-15 10:10:00,285.73,286.2,285.64,286.0,37021.0,281.6398,282.103,281.5511,281.9059,37021.0
2019-10-15 10:15:00,286.06,286.11,285.77,285.92,13925.0,281.965,282.0143,281.6792,281.8271,13925.0
2019-10-15 10:20:00,285.98,286.21,285.97,286.03,4810.0,281.8862,282.1129,281.8763,281.9355,4810.0
2019-10-15 10:25:00,286.11,286.5,286.02,286.34,15640.0,282.0143,282.3988,281.9256,282.241,15640.0
2019-10-15 10:30:00,286.46,286.73,286.45,286.66,12140.0,282.3593,282.6255,282.3495,282.5565,12140.0
2019-10-15 10:35:00,286.65,287.06,286.61,286.88,19400.0,282.5466,282.9507,282.5072,282.7733,19400.0
2019-10-15 10:40:00,286.89,287.18,286.7,286.82,8184.0,282.7832,283.069,282.5959,282.7142,8184.0
2019-10-15 10:45:00,286.92,286.94,286.7,286.75,4153.0,282.8127,282.8325,282.5959,282.6452,4153.0
2019-10-15 10:50:00,286.82,287.1,286.8,286.97,12176.0,282.7142,282.9902,282.6945,282.862,12176.0
2019-10-15 10:55:00,286.92,287.41,286.92,287.41,8691.0,282.8127,283.2957,282.8127,283.2957,8691.0
2019-10-15 11:00:00,287.48,287.97,287.48,287.63,5405.0,283.3647,283.8477,283.3647,283.5126,5405.0
2019-10-15 11:05:00,287.57,287.86,287.48,287.63,7006.0,283.4534,283.7393,283.3647,283.5126,7006.0
2019-10-15 11:10:00,287.64,287.77,286.96,287.1,6900.0,283.5224,283.6506,282.8522,282.9902,6900.0
2019-10-15 11:15:00,287.21,287.25,286.69,286.74,6040.0,283.0986,283.138,282.586,282.6353,6040.0
2019-10-15 11:20:00,286.76,286.77,286.38,286.45,7105.0,282.655,282.6649,282.2805,282.3495,7105.0
2019-10-15 11:25:00,286.41,286.44,286.15,286.35,13587.0,282.31,282.3396,282.0538,282.2509,13587.0
2019-10-15 11:30:00,286.44,286.44,286.07,286.07,3000.0,282.3396,282.3396,281.9749,281.9749,3000.0
2019-10-15 11:35:00,286.0,286.05,285.51,285.64,5450.0,281.9059,281.9552,281.4229,281.5511,5450.0
2019-10-15 11:40:00,285.63,285.69,285.42,285.63,10228.0,281.5412,281.6003,281.3342,281.5412,10228.0
2019-10-15 11:45:00,285.61,285.95,285.61,285.88,9849.0,281.5215,281.8566,281.5215,281.7876,9849.0
2019-10-15 11:50:00,285.88,285.93,285.75,285.8,4700.0,281.7876,281.8369,281.6595,281.7088,4700.0
2019-10-15 11:55:00,285.72,285.97,285.64,285.83,5924.0,281.6299,281.8763,281.5511,281.7383,5924.0
2019-10-15 12:00:00,285.83,286.26,285.83,286.11,5260.0,281.7383,282.1622,281.7383,282.0143,5260.0
2019-10-15 12:05:00,286.23,286.24,285.97,285.97,1850.0,282.1326,282.1425,281.8763,281.8763,1850.0
2019-10-15 12:10:00,285.97,286.11,285.97,286.01,3694.0,281.8763,282.0143,281.8763,281.9158,3694.0
2019-10-15 12:15:00,286.06,286.13,285.88,285.89,2675.0,281.965,282.034,281.7876,281.7975,2675.0
2019-10-15 12:20:00,285.88,285.88,285.59,285.67,8310.0,281.7876,281.7876,281.5018,281.5806,8310.0
2019-10-15 12:25:00,285.69,285.74,285.46,285.56,12399.0,281.6003,281.6496,281.3736,281.4722,12399.0
2019-10-15 12:30:00,285.55,285.98,285.45,285.91,13826.0,281.4623,281.8862,281.3638,281.8172,13826.0
2019-10-15 12:35:00,285.89,286.01,285.83,286.01,4589.0,281.7975,281.9158,281.7383,281.9158,4589.0
2019-10-15 12:40:00,286.09,286.13,285.74,285.74,3706.0,281.9946,282.034,281.6496,281.6496,3706.0
2019-10-15 12:45:00,285.69,285.79,285.58,285.79,5742.0,281.6003,281.6989,281.4919,281.6989,5742.0
2019-10-15 12:50:00,285.73,285.85,285.69,285.85,7001.0,281.6398,281.7581,281.6003,281.7581,7001.0
2019-10-15 12:55:00,285.84,286.2,285.84,286.12,6620.0,281.7482,282.103,281.7482,282.0242,6620.0
2019-10-15 13:00:00,286.17,286.18,285.85,285.85,2159.0,282.0735,282.0833,281.7581,281.7581,2159.0
2019-10-15 13:05:00,285.89,286.06,285.78,285.78,4959.0,281.7975,281.965,281.6891,281.6891,4959.0
2019-10-15 13:10:00,285.75,286.12,285.75,285.98,7061.0,281.6595,282.0242,281.6595,281.8862,7061.0
2019-10-15 13:15:00,286.0,286.12,285.96,286.08,6099.0,281.9059,282.0242,281.8665,281.9848,6099.0
2019-10-15 13:20:00,286.04,286.06,285.65,285.65,5694.0,281.9453,281.965,281.5609,281.5609,5694.0
2019-10-15 13:25:00,285.62,285.88,285.58,285.88,4652.0,281.5313,281.7876,281.4919,281.7876,4652.0
2019-10-15 13:30:00,285.82,285.98,285.72,285.94,4952.0,281.7285,281.8862,281.6299,281.8468,4952.0
2019-10-15 13:35:00,285.94,286.03,285.85,285.97,5021.0,281.8468,281.9355,281.7581,281.8763,5021.0
2019-10-15 13:40:00,285.99,286.04,285.77,285.78,5042.0,281.8961,281.9453,281.6792,281.6891,5042.0
2019-10-15 13:45:00,285.79,286.0,285.69,285.98,6002.0,281.6989,281.9059,281.6003,281.8862,6002.0
2019-10-15 13:50:00,285.96,286.24,285.96,286.11,7900.0,281.8665,282.1425,281.8665,282.0143,7900.0
2019-10-15 13:55:00,286.09,286.28,286.05,286.19,5557.0,281.9946,282.1819,281.9552,282.0932,5557.0
2019-10-15 14:00:00,286.16,286.28,286.15,286.21,5087.0,282.0636,282.1819,282.0538,282.1129,5087.0
2019-10-15 14:05:00,286.19,286.28,286.14,286.25,6100.0,282.0932,282.1819,282.0439,282.1523,6100.0
2019-10-15 14:10:00,286.25,286.27,286.06,286.09,6625.0,282.1523,282.172,281.965,281.9946,6625.0
2019-10-15 14:15:00,286.1,286.21,286.09,286.15,6023.0,282.0045,282.1129,281.9946,282.0538,6023.0
2019-10-15 14:20:00,286.15,286.26,285.95,285.96,14046.0,282.0538,282.1622,281.8566,281.8665,14046.0
2019-10-15 14:25:00,285.98,286.21,285.86,286.12,4430.0,281.8862,282.1129,281.7679,282.0242,4430.0
2019-10-15 14:30:00,286.1,286.22,286.04,286.06,3300.0,282.0045,282.1228,281.9453,281.965,3300.0
2019-10-15 14:35:00,286.07,286.24,286.05,286.11,4963.0,281.9749,282.1425,281.9552,282.0143,4963.0
2019-10-15 14:40:00,286.15,286.5,286.09,286.47,34306.0,282.0538,282.3988,281.9946,282.3692,34306.0
2019-10-15 14:45:00,286.49,286.55,286.33,286.33,13260.0,282.3889,282.448,282.2312,282.2312,13260.0
2019-10-15 14:50:00,286.37,286.48,286.3,286.31,3685.0,282.2706,282.379,282.2016,282.2115,3685.0
2019-10-15 14:55:00,286.32,286.61,286.3,286.6,9464.0,282.2213,282.5072,282.2016,282.4973,9464.0
2019-10-15 15:00:00,286.58,286.58,286.29,286.31,7190.0,282.4776,282.4776,282.1918,282.2115,7190.0
2019-10-15 15:05:00,286.37,286.52,286.27,286.3,6911.0,282.2706,282.4185,282.172,282.2016,6911.0
2019-10-15 15:10:00,286.31,286.32,286.12,286.19,6194.0,282.2115,282.2213,282.0242,282.0932,6194.0
2019-10-15 15:15:00,286.16,286.4,286.06,286.23,7450.0,282.0636,282.3002,281.965,282.1326,7450.0
2019-10-15 15:20:00,286.22,286.27,286.07,286.19,4332.0,282.1228,282.172,281.9749,282.0932,4332.0
2019-10-15 15:25:00,286.19,286.49,286.14,286.49,10263.0,282.0932,282.3889,282.0439,282.3889,10263.0
2019-10-15 15:30:00,286.45,286.64,286.29,286.56,9049.0,282.3495,282.5367,282.1918,282.4579,9049.0
2019-10-15 15:35:00,286.56,286.76,286.46,286.56,10365.0,282.4579,282.655,282.3593,282.4579,10365.0
2019-10-15 15:40:00,286.55,286.61,286.38,286.42,10216.0,282.448,282.5072,282.2805,282.3199,10216.0
2019-10-15 15:45:00,286.39,286.61,286.22,286.31,13749.0,282.2903,282.5072,282.1228,282.2115,13749.0
2019-10-15 15:50:00,286.29,286.42,286.0,286.0,25034.0,282.1918,282.3199,281.9059,281.9059,25034.0
2019-10-15 15:55:00,286.03,286.37,286.02,286.05,55176.0,281.9355,282.2706,281.9256,281.9552,55176.0
2019-10-16 09:30:00,283.96,285.0,283.22,283.61,24272.0,279.8951,280.9202,279.1657,279.5501,24272.0
2019-10-16 09:35:00,283.48,283.54,281.68,282.27,22621.0,279.422,279.4811,277.6477,278.2293,22621.0
2019-10-16 09:40:00,282.25,282.3,281.53,281.79,15029.0,278.2096,278.2589,277.4999,277.7562,15029.0
2019-10-16 09:45:00,281.78,281.91,280.39,280.53,38232.0,277.7463,277.8745,276.3762,276.5142,38232.0
2019-10-16 09:50:00,280.49,280.66,280.07,280.24,16499.0,276.4748,276.6424,276.0608,276.2284,16499.0
2019-10-16 09:55:00,280.21,280.36,279.57,279.92,10227.0,276.1988,276.3466,275.568,275.9129,10227.0
2019-10-16 10:00:00,279.94,280.23,279.52,279.61,11025.0,275.9327,276.2185,275.5187,275.6074,11025.0
2019-10-16 10:05:00,279.72,280.54,279.7,280.3,11034.0,275.7158,276.5241,275.6961,276.2875,11034.0
2019-10-16 10:10:00,280.3,280.41,279.93,280.13,7204.0,276.2875,276.3959,275.9228,276.1199,7204.0
2019-10-16 10:15:00,280.0,280.83,279.99,280.59,8554.0,275.9918,276.8099,275.9819,276.5734,8554.0
2019-10-16 10:20:00,280.81,281.09,280.8,281.01,4320.0,276.7902,277.0662,276.7803,276.9873,4320.0
2019-10-16 10:25:00,281.02,281.28,280.76,280.97,5575.0,276.9972,277.2535,276.7409,276.9479,5575.0
2019-10-16 10:30:00,281.05,281.51,280.85,281.48,7885.0,277.0268,277.4802,276.8296,277.4506,7885.0
2019-10-16 10:35:00,281.54,282.01,281.34,281.93,15638.0,277.5098,277.973,277.3126,277.8942,15638.0
2019-10-16 10:40:00,281.97,282.04,281.68,282.04,5886.0,277.9336,278.0026,277.6477,278.0026,5886.0
2019-10-16 10:45:00,282.18,282.74,282.18,282.73,24637.0,278.1406,278.6926,278.1406,278.6827,24637.0
2019-10-16 10:50:00,282.83,283.42,282.8,283.35,6856.0,278.7813,279.3628,278.7517,279.2938,6856.0
2019-10-16 10:55:00,283.35,283.57,283.23,283.57,6100.0,279.2938,279.5107,279.1756,279.5107,6100.0
2019-10-16 11:00:00,283.61,284.08,283.6,283.67,18263.0,279.5501,280.0134,279.5403,279.6093,18263.0
2019-10-16 11:05:00,283.78,283.78,283.17,283.2,10278.0,279.7177,279.7177,279.1164,279.146,10278.0
2019-10-16 11:10:00,283.19,283.29,282.9,283.07,12651.0,279.1361,279.2347,278.8503,279.0179,12651.0
2019-10-16 11:15:00,283.02,283.33,282.86,282.89,12842.0,278.9686,279.2741,278.8109,278.8404,12842.0
2019-10-16 11:20:00,282.77,283.08,282.62,282.8,4003.0,278.7221,279.0277,278.5743,278.7517,4003.0
2019-10-16 11:25:00,282.8,282.87,282.49,282.83,7709.0,278.7517,278.8207,278.4462,278.7813,7709.0
2019-10-16 11:30:00,282.84,282.91,282.08,282.08,24446.0,278.7911,278.8601,278.042,278.042,24446.0
2019-10-16 11:35:00,281.98,282.39,281.98,282.23,16147.0,277.9435,278.3476,277.9435,278.1899,16147.0
2019-10-16 11:40:00,282.16,282.29,281.92,282.05,23367.0,278.1209,278.249,277.8843,278.0125,23367.0
2019-10-16 11:45:00,282.12,283.06,282.04,282.82,21583.0,278.0815,279.008,278.0026,278.7714,21583.0
2019-10-16 11:50:00,282.75,282.76,282.2,282.23,65265.0,278.7024,278.7123,278.1603,278.1899,65265.0
2019-10-16 11:55:00,282.22,282.3,281.6,281.61,26999.0,278.18,278.2589,277.5689,277.5788,26999.0
2019-10-16 12:00:00,281.57,281.82,281.48,281.77,38387.0,277.5393,277.7857,277.4506,277.7365,38387.0
2019-10-16 12:05:00,281.78,281.85,281.18,281.32,24909.0,277.7463,277.8153,277.1549,277.2929,24909.0
2019-10-16 12:10:00,281.27,281.29,280.44,280.79,20625.0,277.2436,277.2633,276.4255,276.7705,20625.0
2019-10-16 12:15:00,280.73,280.97,280.39,280.43,15500.0,276.7113,276.9479,276.3762,276.4156,15500.0
2019-10-16 12:20:00,280.5,280.58,280.26,280.41,11780.0,276.4846,276.5635,276.2481,276.3959,11780.0
2019-10-16 12:25:00,280.37,280.41,279.93,280.0,11201.0,276.3565,276.3959,275.9228,275.9918,11201.0
2019-10-16 12:30:00,280.05,280.59,280.05,280.47,20787.0,276.0411,276.5734,276.0411,276.4551,20787.0
2019-10-16 12:35:00,280.44,280.44,279.94,279.98,39814.0,276.4255,276.4255,275.9327,275.9721,39814.0
2019-10-16 12:40:00,279.98,280.39,279.98,280.24,5429.0,275.9721,276.3762,275.9721,276.2284,5429.0
2019-10-16 12:45:00,280.26,280.47,280.16,280.39,6595.0,276.2481,276.4551,276.1495,276.3762,6595.0
2019-10-16 12:50:00,280.37,280.37,279.64,279.75,79593.0,276.3565,276.3565,275.637,275.7454,79593.0
2019-10-16 12:55:00,279.72,279.91,279.48,279.56,8092.0,275.7158,275.9031,275.4792,275.5581,8092.0
2019-10-16 13:00:00,279.47,279.64,279.32,279.55,37723.0,275.4694,275.637,275.3215,275.5482,37723.0
2019-10-16 13:05:00,279.57,279.74,279.51,279.66,6648.0,275.568,275.7355,275.5088,275.6567,6648.0
2019-10-16 13:10:00,279.69,279.87,279.66,279.69,10887.0,275.6862,275.8637,275.6567,275.6862,10887.0
2019-10-16 13:15:00,279.63,279.9,279.62,279.89,6363.0,275.6271,275.8932,275.6172,275.8834,6363.0
2019-10-16 13:20:00,279.96,279.98,279.5,279.82,13630.0,275.9524,275.9721,275.499,275.8144,13630.0
2019-10-16 13:25:00,279.88,279.9,279.45,279.64,12686.0,275.8735,275.8932,275.4497,275.637,12686.0
2019-10-16 13:30:00,279.64,280.01,279.63,279.99,14893.0,275.637,276.0017,275.6271,275.9819,14893.0
2019-10-16 13:35:00,279.97,280.0,279.81,279.94,9995.0,275.9622,275.9918,275.8045,275.9327,9995.0
2019-10-16 13:40:00,279.93,280.03,279.63,279.98,15975.0,275.9228,276.0214,275.6271,275.9721,15975.0
2019-10-16 13:45:00,279.94,279.98,279.57,279.71,11254.0,275.9327,275.9721,275.568,275.7059,11254.0
2019-10-16 13:50:00,279.73,279.73,279.53,279.64,6701.0,275.7257,275.7257,275.5285,275.637,6701.0
2019-10-16 13:55:00,279.57,279.88,279.52,279.76,27350.0,275.568,275.8735,275.5187,275.7552,27350.0
2019-10-16 14:00:00,279.76,280.04,279.67,279.88,8372.0,275.7552,276.0312,275.6665,275.8735,8372.0
2019-10-16 14:05:00,279.88,279.94,279.68,279.83,8240.0,275.8735,275.9327,275.6764,275.8242,8240.0
2019-10-16 14:10:00,279.81,280.08,279.81,279.94,17149.0,275.8045,276.0707,275.8045,275.9327,17149.0
2019-10-16 14:15:00,279.96,280.0,279.83,279.92,9211.0,275.9524,275.9918,275.8242,275.9129,9211.0
2019-10-16 14:20:00,279.91,279.95,279.76,279.76,4545.0,275.9031,275.9425,275.7552,275.7552,4545.0
2019-10-16 14:25:00,279.78,279.93,279.72,279.74,7585.0,275.7749,275.9228,275.7158,275.7355,7585.0
2019-10-16 14:30:00,279.78,280.1,279.78,280.08,11679.0,275.7749,276.0904,275.7749,276.0707,11679.0
2019-10-16 14:35:00,280.08,280.42,280.07,280.19,10731.0,276.0707,276.4058,276.0608,276.1791,10731.0
2019-10-16 14:40:00,280.3,280.53,280.23,280.39,6994.0,276.2875,276.5142,276.2185,276.3762,6994.0
2019-10-16 14:45:00,280.43,280.48,280.3,280.36,7905.0,276.4156,276.4649,276.2875,276.3466,7905.0
2019-10-16 14:50:00,280.31,280.37,280.13,280.19,7849.0,276.2974,276.3565,276.1199,276.1791,7849.0
2019-10-16 14:55:00,280.19,280.24,280.05,280.05,8067.0,276.1791,276.2284,276.0411,276.0411,8067.0
2019-10-16 15:00:00,280.1,280.33,280.05,280.25,7056.0,276.0904,276.3171,276.0411,276.2382,7056.0
2019-10-16 15:05:00,280.25,280.32,280.17,280.3,8095.0,276.2382,276.3072,276.1594,276.2875,8095.0
2019-10-16 15:10:00,280.3,280.42,280.25,280.35,12219.0,276.2875,276.4058,276.2382,276.3368,12219.0
2019-10-16 15:15:00,280.38,280.48,280.23,280.41,9654.0,276.3664,276.4649,276.2185,276.3959,9654.0
2019-10-16 15:20:00,280.32,280.51,280.32,280.44,6410.0,276.3072,276.4945,276.3072,276.4255,6410.0
2019-10-16 15:25:00,280.45,280.93,280.45,280.91,12319.0,276.4354,276.9085,276.4354,276.8888,12319.0
2019-10-16 15:30:00,280.93,281.22,280.88,281.18,17402.0,276.9085,277.1943,276.8592,277.1549,17402.0
2019-10-16 15:35:00,281.13,281.26,281.04,281.22,12551.0,277.1056,277.2338,277.0169,277.1943,12551.0
2019-10-16 15:40:00,281.2,281.5,281.15,281.15,24853.0,277.1746,277.4703,277.1253,277.1253,24853.0
2019-10-16 15:45:00,281.16,281.41,280.98,281.0,16726.0,277.1352,277.3816,276.9578,276.9775,16726.0
2019-10-16 15:50:00,280.92,281.04,280.69,280.85,28573.0,276.8986,277.0169,276.6719,276.8296,28573.0
2019-10-16 15:55:00,280.84,280.84,280.26,280.68,102081.0,276.8198,276.8198,276.2481,276.6621,102081.0
2019-10-17 09:30:00,282.0,282.98,281.48,281.6,23103.0,277.9632,278.9291,277.4506,277.5689,23103.0
2019-10-17 09:35:00,281.87,281.87,281.06,281.25,36166.0,277.835,277.835,277.0366,277.2239,36166.0
2019-10-17 09:40:00,281.3,282.27,281.29,282.24,6677.0,277.2732,278.2293,277.2633,278.1997,6677.0
2019-10-17 09:45:00,282.38,283.03,282.17,283.03,8370.0,278.3377,278.9784,278.1307,278.9784,8370.0
2019-10-17 09:50:00,283.13,283.13,282.75,282.92,5534.0,279.077,279.077,278.7024,278.87,5534.0
2019-10-17 09:55:00,283.04,283.17,282.3,282.5,18949.0,278.9883,279.1164,278.2589,278.456,18949.0
2019-10-17 10:00:00,282.47,282.89,282.24,282.72,14493.0,278.4264,278.8404,278.1997,278.6729,14493.0
2019-10-17 10:05:00,282.77,283.14,282.76,282.94,7617.0,278.7221,279.0868,278.7123,278.8897,7617.0
2019-10-17 10:10:00,283.04,283.83,283.04,283.83,4942.0,278.9883,279.767,278.9883,279.767,4942.0
2019-10-17 10:15:00,283.91,284.02,283.5,283.73,8676.0,279.8458,279.9543,279.4417,279.6684,8676.0
2019-10-17 10:20:00,283.6,283.88,283.53,283.69,2110.0,279.5403,279.8163,279.4713,279.629,2110.0
2019-10-17 10:25:00,283.47,283.62,283.07,283.39,9566.0,279.4121,279.56,279.0179,279.3333,9566.0
2019-10-17 10:30:00,283.44,283.86,283.4,283.79,7070.0,279.3826,279.7965,279.3431,279.7275,7070.0
2019-10-17 10:35:00,283.48,283.81,283.41,283.81,2950.0,279.422,279.7473,279.353,279.7473,2950.0
2019-10-17 10:40:00,283.65,284.02,283.65,283.94,4859.0,279.5895,279.9543,279.5895,279.8754,4859.0
2019-10-17 10:45:00,283.95,284.01,283.15,283.31,35716.0,279.8853,279.9444,279.0967,279.2544,35716.0
2019-10-17 10:50:00,283.23,283.47,282.97,283.11,14288.0,279.1756,279.4121,278.9193,279.0573,14288.0
2019-10-17 10:55:00,283.2,284.01,283.08,284.0,9600.0,279.146,279.9444,279.0277,279.9345,9600.0
2019-10-17 11:00:00,283.86,283.91,282.98,283.67,14970.0,279.7965,279.8458,278.9291,279.6093,14970.0
2019-10-17 11:05:00,283.7,284.08,283.7,283.77,3410.0,279.6388,280.0134,279.6388,279.7078,3410.0
2019-10-17 11:10:00,283.9,284.21,283.9,284.21,4526.0,279.836,280.1415,279.836,280.1415,4526.0
2019-10-17 11:15:00,284.27,284.46,284.11,284.12,7016.0,280.2007,280.388,280.043,280.0528,7016.0
2019-10-17 11:20:00,284.27,284.27,283.7,283.7,4159.0,280.2007,280.2007,279.6388,279.6388,4159.0
2019-10-17 11:25:00,283.75,283.87,283.62,283.62,2650.0,279.6881,279.8064,279.56,279.56,2650.0
2019-10-17 11:30:00,283.57,283.58,283.14,283.33,5058.0,279.5107,279.5206,279.0868,279.2741,5058.0
2019-10-17 11:35:00,283.36,283.57,283.19,283.4,4683.0,279.3037,279.5107,279.1361,279.3431,4683.0
2019-10-17 11:40:00,283.33,283.68,283.23,283.55,5271.0,279.2741,279.6191,279.1756,279.491,5271.0
2019-10-17 11:45:00,283.55,283.77,283.42,283.65,4627.0,279.491,279.7078,279.3628,279.5895,4627.0
2019-10-17 11:50:00,283.75,283.79,283.12,283.17,4484.0,279.6881,279.7275,279.0671,279.1164,4484.0
2019-10-17 11:55:00,283.21,283.41,283.05,283.1,7749.0,279.1558,279.353,278.9981,279.0474,7749.0
2019-10-17 12:00:00,283.02,283.05,282.47,282.47,4017.0,278.9686,278.9981,278.4264,278.4264,4017.0
2019-10-17 12:05:00,282.56,282.64,282.44,282.63,5576.0,278.5152,278.594,278.3969,278.5841,5576.0
2019-10-17 12:10:00,282.71,282.72,282.37,282.56,6733.0,278.663,278.6729,278.3279,278.5152,6733.0
2019-10-17 12:15:00,282.62,282.67,282.35,282.55,5981.0,278.5743,278.6236,278.3082,278.5053,5981.0
2019-10-17 12:20:00,282.55,282.58,282.42,282.53,4500.0,278.5053,278.5349,278.3772,278.4856,4500.0
2019-10-17 12:25:00,282.54,282.86,282.54,282.76,3209.0,278.4954,278.8109,278.4954,278.7123,3209.0
2019-10-17 12:30:00,282.84,282.98,282.76,282.96,2486.0,278.7911,278.9291,278.7123,278.9094,2486.0
2019-10-17 12:35:00,282.94,282.94,282.71,282.75,8707.0,278.8897,278.8897,278.663,278.7024,8707.0
2019-10-17 12:40:00,282.78,282.8,282.49,282.58,6965.0,278.732,278.7517,278.4462,278.5349,6965.0
2019-10-17 12:45:00,282.61,282.65,282.48,282.48,2936.0,278.5644,278.6039,278.4363,278.4363,2936.0
2019-10-17 12:50:00,282.53,282.65,282.46,282.62,6572.0,278.4856,278.6039,278.4166,278.5743,6572.0
2019-10-17 12:55:00,282.59,282.6,282.44,282.52,3776.0,278.5447,278.5546,278.3969,278.4757,3776.0
2019-10-17 13:00:00,282.52,282.82,282.51,282.64,2800.0,278.4757,278.7714,278.4659,278.594,2800.0
2019-10-17 13:05:00,282.54,282.55,282.22,282.32,5214.0,278.4954,278.5053,278.18,278.2786,5214.0
2019-10-17 13:10:00,282.34,282.34,282.19,282.19,4823.0,278.2983,278.2983,278.1504,278.1504,4823.0
2019-10-17 13:15:00,282.24,282.62,282.22,282.5,3866.0,278.1997,278.5743,278.18,278.456,3866.0
2019-10-17 13:20:00,282.51,282.51,282.22,282.27,3110.0,278.4659,278.4659,278.18,278.2293,3110.0
2019-10-17 13:25:00,282.35,282.44,282.34,282.43,2373.0,278.3082,278.3969,278.2983,278.387,2373.0
2019-10-17 13:30:00,282.43,282.74,282.43,282.65,4400.0,278.387,278.6926,278.387,278.6039,4400.0
2019-10-17 13:35:00,282.77,282.81,282.68,282.76,2143.0,278.7221,278.7616,278.6334,278.7123,2143.0
2019-10-17 13:40:00,282.8,282.83,282.65,282.72,2434.0,278.7517,278.7813,278.6039,278.6729,2434.0
2019-10-17 13:45:00,282.82,282.89,282.82,282.89,1000.0,278.7714,278.8404,278.7714,278.8404,1000.0
2019-10-17 13:50:00,282.88,282.92,282.75,282.92,3453.0,278.8306,278.87,278.7024,278.87,3453.0
2019-10-17 13:55:00,282.88,282.88,282.55,282.56,4009.0,278.8306,278.8306,278.5053,278.5152,4009.0
2019-10-17 14:00:00,282.65,282.65,282.21,282.27,7082.0,278.6039,278.6039,278.1702,278.2293,7082.0
2019-10-17 14:05:00,282.21,282.28,282.16,282.17,2407.0,278.1702,278.2392,278.1209,278.1307,2407.0
2019-10-17 14:10:00,282.14,282.16,282.04,282.09,3833.0,278.1012,278.1209,278.0026,278.0519,3833.0
2019-10-17 14:15:00,282.18,282.34,282.12,282.29,5869.0,278.1406,278.2983,278.0815,278.249,5869.0
2019-10-17 14:20:00,282.24,282.37,282.23,282.36,2798.0,278.1997,278.3279,278.1899,278.318,2798.0
2019-10-17 14:25:00,282.38,282.44,282.21,282.27,3268.0,278.3377,278.3969,278.1702,278.2293,3268.0
2019-10-17 14:30:00,282.25,282.3,282.0,282.25,5807.0,278.2096,278.2589,277.9632,278.2096,5807.0
2019-10-17 14:35:00,282.27,282.6,282.27,282.42,2663.0,278.2293,278.5546,278.2293,278.3772,2663.0
2019-10-17 14:40:00,282.41,282.52,282.37,282.37,3520.0,278.3673,278.4757,278.3279,278.3279,3520.0
2019-10-17 14:45:00,282.36,282.38,282.28,282.28,3477.0,278.318,278.3377,278.2392,278.2392,3477.0
2019-10-17 14:50:00,282.31,282.44,282.21,282.21,11490.0,278.2687,278.3969,278.1702,278.1702,11490.0
2019-10-17 14:55:00,282.25,282.25,282.01,282.06,5762.0,278.2096,278.2096,277.973,278.0223,5762.0
2019-10-17 15:00:00,282.07,282.28,282.04,282.28,6891.0,278.0322,278.2392,278.0026,278.2392,6891.0
2019-10-17 15:05:00,282.29,282.29,282.04,282.09,9817.0,278.249,278.249,278.0026,278.0519,9817.0
2019-10-17 15:10:00,282.08,282.29,281.99,282.24,6011.0,278.042,278.249,277.9533,278.1997,6011.0
2019-10-17 15:15:00,282.19,282.2,281.84,281.84,3036.0,278.1504,278.1603,277.8055,277.8055,3036.0
2019-10-17 15:20:00,281.84,281.84,281.64,281.75,7438.0,277.8055,277.8055,277.6083,277.7167,7438.0
2019-10-17 15:25:00,281.76,282.0,281.76,281.96,6716.0,277.7266,277.9632,277.7266,277.9237,6716.0
2019-10-17 15:30:00,282.02,282.18,281.9,282.0,11849.0,277.9829,278.1406,277.8646,277.9632,11849.0
2019-10-17 15:35:00,282.04,282.04,281.79,281.91,6944.0,278.0026,278.0026,277.7562,277.8745,6944.0
2019-10-17 15:40:00,281.95,281.97,281.81,281.91,8952.0,277.9139,277.9336,277.7759,277.8745,8952.0
2019-10-17 15:45:00,281.88,281.92,281.46,281.53,10601.0,277.8449,277.8843,277.4309,277.4999,10601.0
2019-10-17 15:50:00,281.42,281.82,281.39,281.63,23005.0,277.3915,277.7857,277.3619,277.5985,23005.0
2019-10-17 15:55:00,281.64,281.75,281.42,281.64,33570.0,277.6083,277.7167,277.3915,277.6083,33570.0
2019-10-18 09:30:00,281.05,282.49,280.39,281.96,148751.0,277.0268,278.4462,276.3762,277.9237,148751.0
2019-10-18 09:35:00,282.07,282.54,281.29,282.45,11133.0,278.0322,278.4954,277.2633,278.4067,11133.0
2019-10-18 09:40:00,282.35,282.72,282.3,282.3,3265.0,278.3082,278.6729,278.2589,278.2589,3265.0
2019-10-18 09:45:00,282.3,282.31,282.06,282.07,15016.0,278.2589,278.2687,278.0223,278.0322,15016.0
2019-10-18 09:50:00,281.9,282.12,281.25,281.25,17357.0,277.8646,278.0815,277.2239,277.2239,17357.0
2019-10-18 09:55:00,281.27,281.73,281.12,281.52,7240.0,277.2436,277.697,277.0958,277.49,7240.0
2019-10-18 10:00:00,281.51,281.51,281.13,281.38,4315.0,277.4802,277.4802,277.1056,277.352,4315.0
2019-10-18 10:05:00,281.29,281.5,281.0,281.24,2018.0,277.2633,277.4703,276.9775,277.214,2018.0
2019-10-18 10:10:00,281.26,281.46,281.06,281.37,5078.0,277.2338,277.4309,277.0366,277.3422,5078.0
2019-10-18 10:15:00,281.24,281.58,281.02,281.56,14148.0,277.214,277.5492,276.9972,277.5295,14148.0
2019-10-18 10:20:00,281.64,281.82,281.53,281.75,8296.0,277.6083,277.7857,277.4999,277.7167,8296.0
2019-10-18 10:25:00,281.72,281.86,281.21,281.37,3080.0,277.6872,277.8252,277.1845,277.3422,3080.0
2019-10-18 10:30:00,281.39,281.42,280.91,281.0,4883.0,277.3619,277.3915,276.8888,276.9775,4883.0
2019-10-18 10:35:00,280.92,281.41,280.81,281.41,4033.0,276.8986,277.3816,276.7902,277.3816,4033.0
2019-10-18 10:40:00,281.24,281.56,281.23,281.39,11355.0,277.214,277.5295,277.2042,277.3619,11355.0
2019-10-18 10:45:00,281.42,282.24,281.35,282.24,8421.0,277.3915,278.1997,277.3225,278.1997,8421.0
2019-10-18 10:50:00,282.34,282.99,282.33,282.85,8866.0,278.2983,278.939,278.2884,278.801,8866.0
2019-10-18 10:55:00,282.8,282.93,282.76,282.8,4105.0,278.7517,278.8799,278.7123,278.7517,4105.0
2019-10-18 11:00:00,282.88,283.49,282.87,283.49,5128.0,278.8306,279.4318,278.8207,279.4318,5128.0
2019-10-18 11:05:00,283.35,283.46,282.93,283.16,5893.0,279.2938,279.4023,278.8799,279.1066,5893.0
2019-10-18 11:10:00,283.11,283.73,282.97,283.73,2604.0,279.0573,279.6684,278.9193,279.6684,2604.0
2019-10-18 11:15:00,283.75,283.79,283.49,283.49,4515.0,279.6881,279.7275,279.4318,279.4318,4515.0
2019-10-18 11:20:00,283.58,283.93,283.49,283.78,5220.0,279.5206,279.8655,279.4318,279.7177,5220.0
2019-10-18 11:25:00,283.77,283.89,283.63,283.75,4221.0,279.7078,279.8261,279.5698,279.6881,4221.0
2019-10-18 11:30:00,283.75,283.94,283.29,283.29,10347.0,279.6881,279.8754,279.2347,279.2347,10347.0
2019-10-18 11:35:00,283.38,283.56,283.13,283.49,3500.0,279.3234,279.5008,279.077,279.4318,3500.0
2019-10-18 11:40:00,283.54,283.59,283.0,283.14,2937.0,279.4811,279.5304,278.9489,279.0868,2937.0
2019-10-18 11:45:00,283.04,283.05,282.65,282.74,10017.0,278.9883,278.9981,278.6039,278.6926,10017.0
2019-10-18 11:50:00,282.72,282.9,282.56,282.88,5500.0,278.6729,278.8503,278.5152,278.8306,5500.0
2019-10-18 11:55:00,282.85,283.07,282.65,282.69,10235.0,278.801,279.0179,278.6039,278.6433,10235.0
2019-10-18 12:00:00,282.69,282.89,282.62,282.8,6333.0,278.6433,278.8404,278.5743,278.7517,6333.0
2019-10-18 12:05:00,282.74,282.9,282.16,282.2,8926.0,278.6926,278.8503,278.1209,278.1603,8926.0
2019-10-18 12:10:00,282.2,282.34,282.07,282.07,6100.0,278.1603,278.2983,278.0322,278.0322,6100.0
2019-10-18 12:15:00,282.04,282.04,281.25,281.33,3200.0,278.0026,278.0026,277.2239,277.3028,3200.0
2019-10-18 12:20:00,281.21,281.73,281.08,281.62,6752.0,277.1845,277.697,277.0563,277.5886,6752.0
2019-10-18 12:25:00,281.62,282.2,281.62,281.95,3498.0,277.5886,278.1603,277.5886,277.9139,3498.0
2019-10-18 12:30:00,281.9,282.38,281.83,282.38,11813.0,277.8646,278.3377,277.7956,278.3377,11813.0
2019-10-18 12:35:00,282.38,282.65,282.3,282.56,12743.0,278.3377,278.6039,278.2589,278.5152,12743.0
2019-10-18 12:40:00,282.56,282.56,281.98,282.12,3933.0,278.5152,278.5152,277.9435,278.0815,3933.0
2019-10-18 12:45:00,282.13,282.55,282.03,282.55,1101.0,278.0913,278.5053,277.9927,278.5053,1101.0
2019-10-18 12:50:00,282.49,282.64,282.42,282.42,3300.0,278.4462,278.594,278.3772,278.3772,3300.0
2019-10-18 12:55:00,282.45,282.52,282.04,282.08,2700.0,278.4067,278.4757,278.0026,278.042,2700.0
2019-10-18 13:00:00,282.05,282.52,281.95,282.48,5022.0,278.0125,278.4757,277.9139,278.4363,5022.0
2019-10-18 13:05:00,282.48,282.72,282.47,282.48,3130.0,278.4363,278.6729,278.4264,278.4363,3130.0
2019-10-18 13:10:00,282.47,282.68,282.36,282.59,2900.0,278.4264,278.6334,278.318,278.5447,2900.0
2019-10-18 13:15:00,282.65,283.03,282.64,282.98,6047.0,278.6039,278.9784,278.594,278.9291,6047.0
2019-10-18 13:20:00,283.0,283.03,282.87,282.95,4009.0,278.9489,278.9784,278.8207,278.8996,4009.0
2019-10-18 13:25:00,282.89,283.2,282.89,283.19,3678.0,278.8404,279.146,278.8404,279.1361,3678.0
2019-10-18 13:30:00,283.17,283.25,282.78,282.79,7456.0,279.1164,279.1953,278.732,278.7419,7456.0
2019-10-18 13:35:00,282.78,282.86,282.64,282.64,4737.0,278.732,278.8109,278.594,278.594,4737.0
2019-10-18 13:40:00,282.64,282.92,282.63,282.73,8545.0,278.594,278.87,278.5841,278.6827,8545.0
2019-10-18 13:45:00,282.78,283.05,282.78,283.05,3681.0,278.732,278.9981,278.732,278.9981,3681.0
2019-10-18 13:50:00,283.04,283.07,282.83,282.83,3223.0,278.9883,279.0179,278.7813,278.7813,3223.0
2019-10-18 13:55:00,282.75,282.82,282.63,282.76,2640.0,278.7024,278.7714,278.5841,278.7123,2640.0
2019-10-18 14:00:00,282.87,282.96,282.48,282.48,5109.0,278.8207,278.9094,278.4363,278.4363,5109.0
2019-10-18 14:05:00,282.52,282.66,282.39,282.42,4829.0,278.4757,278.6137,278.3476,278.3772,4829.0
2019-10-18 14:10:00,282.38,282.38,282.18,282.21,4697.0,278.3377,278.3377,278.1406,278.1702,4697.0
2019-10-18 14:15:00,282.14,282.18,282.03,282.04,6531.0,278.1012,278.1406,277.9927,278.0026,6531.0
2019-10-18 14:20:00,282.14,282.28,282.04,282.2,7992.0,278.1012,278.2392,278.0026,278.1603,7992.0
2019-10-18 14:25:00,282.15,282.19,281.9,282.13,5548.0,278.111,278.1504,277.8646,278.0913,5548.0
2019-10-18 14:30:00,282.08,282.25,281.97,282.05,7701.0,278.042,278.2096,277.9336,278.0125,7701.0
2019-10-18 14:35:00,282.09,282.14,281.96,282.03,12522.0,278.0519,278.1012,277.9237,277.9927,12522.0
2019-10-18 14:40:00,282.03,282.21,282.03,282.12,5878.0,277.9927,278.1702,277.9927,278.0815,5878.0
2019-10-18 14:45:00,282.09,282.32,282.05,282.12,7360.0,278.0519,278.2786,278.0125,278.0815,7360.0
2019-10-18 14:50:00,282.18,282.36,282.08,282.22,6259.0,278.1406,278.318,278.042,278.18,6259.0
2019-10-18 14:55:00,282.29,282.33,282.19,282.28,3965.0,278.249,278.2884,278.1504,278.2392,3965.0
2019-10-18 15:00:00,282.38,282.74,282.35,282.73,7993.0,278.3377,278.6926,278.3082,278.6827,7993.0
2019-10-18 15:05:00,282.73,282.8,282.6,282.61,11727.0,278.6827,278.7517,278.5546,278.5644,11727.0
2019-10-18 15:10:00,282.68,283.02,282.6,283.0,9652.0,278.6334,278.9686,278.5546,278.9489,9652.0
2019-10-18 15:15:00,282.94,282.95,282.73,282.73,5669.0,278.8897,278.8996,278.6827,278.6827,5669.0
2019-10-18 15:20:00,282.73,282.81,282.44,282.49,8921.0,278.6827,278.7616,278.3969,278.4462,8921.0
2019-10-18 15:25:00,282.5,282.7,282.49,282.5,9283.0,278.456,278.6531,278.4462,278.456,9283.0
2019-10-18 15:30:00,282.54,282.7,282.48,282.54,10694.0,278.4954,278.6531,278.4363,278.4954,10694.0
2019-10-18 15:35:00,282.51,282.63,282.34,282.37,14515.0,278.4659,278.5841,278.2983,278.3279,14515.0
2019-10-18 15:40:00,282.36,282.37,282.07,282.12,17181.0,278.318,278.3279,278.0322,278.0815,17181.0
2019-10-18 15:45:00,282.19,282.26,281.86,281.96,22881.0,278.1504,278.2194,277.8252,277.9237,22881.0
2019-10-18 15:50:00,281.98,282.18,281.84,282.11,28380.0,277.9435,278.1406,277.8055,278.0716,28380.0
2019-10-18 15:55:00,282.06,282.06,281.31,281.34,69342.0,278.0223,278.0223,277.283,277.3126,69342.0
2019-10-21 09:30:00,284.56,284.56,282.69,283.6,26475.0,280.4865,280.4865,278.6433,279.5403,26475.0
2019-10-21 09:35:00,283.58,284.14,283.19,283.19,12787.0,279.5206,280.0725,279.1361,279.1361,12787.0
2019-10-21 09:40:00,283.05,283.57,281.94,282.45,11910.0,278.9981,279.5107,277.904,278.4067,11910.0
2019-10-21 09:45:00,282.5,282.73,281.56,282.73,17184.0,278.456,278.6827,277.5295,278.6827,17184.0
2019-10-21 09:50:00,282.37,282.68,282.02,282.4,6737.0,278.3279,278.6334,277.9829,278.3574,6737.0
2019-10-21 09:55:00,282.39,282.42,281.75,282.22,5522.0,278.3476,278.3772,277.7167,278.18,5522.0
2019-10-21 10:00:00,282.79,283.0,282.6,282.71,15644.0,278.7419,278.9489,278.5546,278.663,15644.0
2019-10-21 10:05:00,282.8,283.33,282.75,282.86,18933.0,278.7517,279.2741,278.7024,278.8109,18933.0
2019-10-21 10:10:00,282.74,282.74,282.29,282.29,4350.0,278.6926,278.6926,278.249,278.249,4350.0
2019-10-21 10:15:00,282.33,282.33,281.71,281.88,7550.0,278.2884,278.2884,277.6773,277.8449,7550.0
2019-10-21 10:20:00,281.93,282.18,281.81,282.18,1886.0,277.8942,278.1406,277.7759,278.1406,1886.0
2019-10-21 10:25:00,282.14,282.5,282.09,282.5,3475.0,278.1012,278.456,278.0519,278.456,3475.0
2019-10-21 10:30:00,282.55,282.61,282.24,282.4,4157.0,278.5053,278.5644,278.1997,278.3574,4157.0
2019-10-21 10:35:00,282.4,282.72,282.29,282.52,6830.0,278.3574,278.6729,278.249,278.4757,6830.0
2019-10-21 10:40:00,282.48,282.63,282.28,282.31,5400.0,278.4363,278.5841,278.2392,278.2687,5400.0
2019-10-21 10:45:00,282.31,282.44,281.89,282.04,14394.0,278.2687,278.3969,277.8547,278.0026,14394.0
2019-10-21 10:50:00,282.04,282.12,281.86,282.08,9237.0,278.0026,278.0815,277.8252,278.042,9237.0
2019-10-21 10:55:00,282.0,282.44,281.96,282.1,10796.0,277.9632,278.3969,277.9237,278.0617,10796.0
2019-10-21 11:00:00,282.13,282.46,282.0,282.42,5249.0,278.0913,278.4166,277.9632,278.3772,5249.0
2019-10-21 11:05:00,282.38,282.74,282.22,282.59,14010.0,278.3377,278.6926,278.18,278.5447,14010.0
2019-10-21 11:10:00,282.43,282.94,282.43,282.94,9831.0,278.387,278.8897,278.387,278.8897,9831.0
2019-10-21 11:15:00,282.87,282.9,282.65,282.74,5932.0,278.8207,278.8503,278.6039,278.6926,5932.0
2019-10-21 11:20:00,282.72,282.72,282.44,282.44,5854.0,278.6729,278.6729,278.3969,278.3969,5854.0
2019-10-21 11:25:00,282.39,282.8,282.37,282.8,4500.0,278.3476,278.7517,278.3279,278.7517,4500.0
2019-10-21 11:30:00,282.76,282.96,282.72,282.92,4024.0,278.7123,278.9094,278.6729,278.87,4024.0
2019-10-21 11:35:00,282.91,282.91,282.55,282.65,4595.0,278.8601,278.8601,278.5053,278.6039,4595.0
2019-10-21 11:40:00,282.67,282.95,282.59,282.79,4794.0,278.6236,278.8996,278.5447,278.7419,4794.0
2019-10-21 11:45:00,282.82,282.88,282.68,282.79,1804.0,278.7714,278.8306,278.6334,278.7419,1804.0
2019-10-21 11:50:00,282.76,283.08,282.76,283.05,2000.0,278.7123,279.0277,278.7123,278.9981,2000.0
2019-10-21 11:55:00,283.1,283.1,282.9,282.98,1702.0,279.0474,279.0474,278.8503,278.9291,1702.0
2019-10-21 12:00:00,282.98,282.98,282.5,282.5,4362.0,278.9291,278.9291,278.456,278.456,4362.0
2019-10-21 12:05:00,282.47,282.61,282.43,282.43,4400.0,278.4264,278.5644,278.387,278.387,4400.0
2019-10-21 12:10:00,282.45,282.7,282.45,282.67,5306.0,278.4067,278.6531,278.4067,278.6236,5306.0
2019-10-21 12:15:00,282.63,282.63,282.3,282.34,3293.0,278.5841,278.5841,278.2589,278.2983,3293.0
2019-10-21 12:20:00,282.28,282.35,282.1,282.19,4854.0,278.2392,278.3082,278.0617,278.1504,4854.0
2019-10-21 12:25:00,282.22,282.22,282.12,282.16,3700.0,278.18,278.18,278.0815,278.1209,3700.0
2019-10-21 12:30:00,282.18,282.55,282.09,282.49,9375.0,278.1406,278.5053,278.0519,278.4462,9375.0
2019-10-21 12:35:00,282.4,282.63,282.33,282.62,2200.0,278.3574,278.5841,278.2884,278.5743,2200.0
2019-10-21 12:40:00,282.59,282.65,282.48,282.64,7500.0,278.5447,278.6039,278.4363,278.594,7500.0
2019-10-21 12:45:00,282.56,282.65,282.37,282.65,5667.0,278.5152,278.6039,278.3279,278.6039,5667.0
2019-10-21 12:50:00,282.74,283.28,282.66,283.28,8114.0,278.6926,279.2248,278.6137,279.2248,8114.0
2019-10-21 12:55:00,283.22,283.22,283.04,283.19,2373.0,279.1657,279.1657,278.9883,279.1361,2373.0
2019-10-21 13:00:00,283.19,283.48,283.16,283.48,2154.0,279.1361,279.422,279.1066,279.422,2154.0
2019-10-21 13:05:00,283.45,283.45,283.19,283.28,3252.0,279.3924,279.3924,279.1361,279.2248,3252.0
2019-10-21 13:10:00,283.29,283.43,283.18,283.35,6000.0,279.2347,279.3727,279.1263,279.2938,6000.0
2019-10-21 13:15:00,283.36,283.36,283.06,283.06,3249.0,279.3037,279.3037,279.008,279.008,3249.0
2019-10-21 13:20:00,283.11,283.37,283.06,283.33,4974.0,279.0573,279.3136,279.008,279.2741,4974.0
2019-10-21 13:25:00,283.42,283.75,283.42,283.75,2700.0,279.3628,279.6881,279.3628,279.6881,2700.0
2019-10-21 13:30:00,283.71,283.87,283.65,283.79,2400.0,279.6487,279.8064,279.5895,279.7275,2400.0
2019-10-21 13:35:00,283.8,283.87,283.63,283.68,3174.0,279.7374,279.8064,279.5698,279.6191,3174.0
2019-10-21 13:40:00,283.74,283.8,283.63,283.77,2486.0,279.6783,279.7374,279.5698,279.7078,2486.0
2019-10-21 13:45:00,283.76,283.88,283.67,283.67,10406.0,279.698,279.8163,279.6093,279.6093,10406.0
2019-10-21 13:50:00,283.71,283.74,283.57,283.74,3492.0,279.6487,279.6783,279.5107,279.6783,3492.0
2019-10-21 13:55:00,283.74,283.77,283.66,283.71,2659.0,279.6783,279.7078,279.5994,279.6487,2659.0
2019-10-21 14:00:00,283.71,283.91,283.67,283.88,3453.0,279.6487,279.8458,279.6093,279.8163,3453.0
2019-10-21 14:05:00,283.88,284.12,283.87,284.07,4000.0,279.8163,280.0528,279.8064,280.0035,4000.0
2019-10-21 14:10:00,283.94,284.11,283.94,284.01,2418.0,279.8754,280.043,279.8754,279.9444,2418.0
2019-10-21 14:15:00,284.03,284.05,283.7,283.71,10305.0,279.9641,279.9838,279.6388,279.6487,10305.0
2019-10-21 14:20:00,283.71,283.73,283.53,283.57,6151.0,279.6487,279.6684,279.4713,279.5107,6151.0
2019-10-21 14:25:00,283.49,283.61,283.33,283.41,4337.0,279.4318,279.5501,279.2741,279.353,4337.0
2019-10-21 14:30:00,283.46,283.53,283.17,283.18,5087.0,279.4023,279.4713,279.1164,279.1263,5087.0
2019-10-21 14:35:00,283.16,283.35,283.15,283.19,3584.0,279.1066,279.2938,279.0967,279.1361,3584.0
2019-10-21 14:40:00,283.34,283.34,283.03,283.03,6102.0,279.284,279.284,278.9784,278.9784,6102.0
2019-10-21 14:45:00,283.12,283.25,283.03,283.24,3817.0,279.0671,279.1953,278.9784,279.1854,3817.0
2019-10-21 14:50:00,283.29,283.5,283.27,283.43,4200.0,279.2347,279.4417,279.215,279.3727,4200.0
2019-10-21 14:55:00,283.45,283.7,283.45,283.69,2201.0,279.3924,279.6388,279.3924,279.629,2201.0
2019-10-21 15:00:00,283.67,283.96,283.66,283.8,5370.0,279.6093,279.8951,279.5994,279.7374,5370.0
2019-10-21 15:05:00,283.79,283.82,283.35,283.36,5272.0,279.7275,279.7571,279.2938,279.3037,5272.0
2019-10-21 15:10:00,283.39,283.64,283.39,283.48,9134.0,279.3333,279.5797,279.3333,279.422,9134.0
2019-10-21 15:15:00,283.43,283.43,283.14,283.19,8182.0,279.3727,279.3727,279.0868,279.1361,8182.0
2019-10-21 15:20:00,283.21,283.21,282.91,283.11,8858.0,279.1558,279.1558,278.8601,279.0573,8858.0
2019-10-21 15:25:00,283.07,283.38,283.07,283.31,6660.0,279.0179,279.3234,279.0179,279.2544,6660.0
2019-10-21 15:30:00,283.32,283.44,282.93,282.98,25325.0,279.2643,279.3826,278.8799,278.9291,25325.0
2019-10-21 15:35:00,283.01,283.14,282.95,283.11,9201.0,278.9587,279.0868,278.8996,279.0573,9201.0
2019-10-21 15:40:00,283.09,283.36,283.03,283.13,15452.0,279.0376,279.3037,278.9784,279.077,15452.0
2019-10-21 15:45:00,283.16,283.17,282.9,282.9,15220.0,279.1066,279.1164,278.8503,278.8503,15220.0
2019-10-21 15:50:00,282.94,283.36,282.94,283.26,24956.0,278.8897,279.3037,278.8897,279.2051,24956.0
2019-10-21 15:55:00,283.36,283.72,283.26,283.48,43837.0,279.3037,279.6585,279.2051,279.422,43837.0
2019-10-22 09:30:00,283.36,286.72,283.36,285.73,22710.0,279.3037,282.6156,279.3037,281.6398,22710.0
2019-10-22 09:35:00,285.71,285.71,284.73,285.14,7322.0,281.6201,281.6201,280.6541,281.0582,7322.0
2019-10-22 09:40:00,285.17,285.77,284.93,285.77,3687.0,281.0878,281.6792,280.8512,281.6792,3687.0
2019-10-22 09:45:00,285.89,286.26,285.6,286.12,11154.0,281.7975,282.1622,281.5116,282.0242,11154.0
2019-10-22 09:50:00,286.16,286.5,285.99,286.06,7446.0,282.0636,282.3988,281.8961,281.965,7446.0
2019-10-22 09:55:00,286.0,286.74,286.0,286.73,4921.0,281.9059,282.6353,281.9059,282.6255,4921.0
2019-10-22 10:00:00,286.53,286.8,286.52,286.61,8884.0,282.4283,282.6945,282.4185,282.5072,8884.0
2019-10-22 10:05:00,286.61,286.71,286.37,286.71,8385.0,282.5072,282.6057,282.2706,282.6057,8385.0
2019-10-22 10:10:00,286.68,286.97,286.55,286.89,18549.0,282.5762,282.862,282.448,282.7832,18549.0
2019-10-22 10:15:00,286.9,287.19,286.66,286.94,11908.0,282.793,283.0789,282.5565,282.8325,11908.0
2019-10-22 10:20:00,287.02,287.08,286.73,286.98,7602.0,282.9113,282.9704,282.6255,282.8719,7602.0
2019-10-22 10:25:00,286.8,286.8,286.54,286.61,2376.0,282.6945,282.6945,282.4382,282.5072,2376.0
2019-10-22 10:30:00,286.61,287.09,286.48,286.48,5369.0,282.5072,282.9803,282.379,282.379,5369.0
2019-10-22 10:35:00,286.27,286.44,286.16,286.23,5327.0,282.172,282.3396,282.0636,282.1326,5327.0
2019-10-22 10:40:00,286.33,286.83,286.33,286.65,7503.0,282.2312,282.724,282.2312,282.5466,7503.0
2019-10-22 10:45:00,286.64,286.64,286.19,286.34,4000.0,282.5367,282.5367,282.0932,282.241,4000.0
2019-10-22 10:50:00,286.26,286.75,286.25,286.6,2246.0,282.1622,282.6452,282.1523,282.4973,2246.0
2019-10-22 10:55:00,286.54,286.54,285.86,285.92,5550.0,282.4382,282.4382,281.7679,281.8271,5550.0
2019-10-22 11:00:00,285.79,285.8,285.08,285.2,5839.0,281.6989,281.7088,280.9991,281.1174,5839.0
2019-10-22 11:05:00,285.21,285.41,285.11,285.13,3920.0,281.1272,281.3244,281.0286,281.0484,3920.0
2019-10-22 11:10:00,285.07,285.07,283.97,284.15,6014.0,280.9892,280.9892,279.905,280.0824,6014.0
2019-10-22 11:15:00,284.07,284.07,283.58,283.66,4420.0,280.0035,280.0035,279.5206,279.5994,4420.0
2019-10-22 11:20:00,283.66,284.28,283.65,283.93,4880.0,279.5994,280.2105,279.5895,279.8655,4880.0
2019-10-22 11:25:00,283.86,283.91,283.36,283.63,4556.0,279.7965,279.8458,279.3037,279.5698,4556.0
2019-10-22 11:30:00,283.63,283.82,283.5,283.64,3900.0,279.5698,279.7571,279.4417,279.5797,3900.0
2019-10-22 11:35:00,283.67,283.97,283.66,283.94,3592.0,279.6093,279.905,279.5994,279.8754,3592.0
2019-10-22 11:40:00,283.88,284.06,283.81,284.06,3656.0,279.8163,279.9937,279.7473,279.9937,3656.0
2019-10-22 11:45:00,284.05,284.05,282.88,282.93,13392.0,279.9838,279.9838,278.8306,278.8799,13392.0
2019-10-22 11:50:00,282.92,283.08,282.63,282.64,5874.0,278.87,279.0277,278.5841,278.594,5874.0
2019-10-22 11:55:00,282.6,282.92,282.39,282.92,3283.0,278.5546,278.87,278.3476,278.87,3283.0
2019-10-22 12:00:00,282.84,282.95,282.67,282.67,1200.0,278.7911,278.8996,278.6236,278.6236,1200.0
2019-10-22 12:05:00,282.72,283.38,282.72,283.38,5259.0,278.6729,279.3234,278.6729,279.3234,5259.0
2019-10-22 12:10:00,283.38,283.62,283.32,283.62,4075.0,279.3234,279.56,279.2643,279.56,4075.0
2019-10-22 12:15:00,283.63,283.73,283.49,283.6,4586.0,279.5698,279.6684,279.4318,279.5403,4586.0
2019-10-22 12:20:00,283.44,283.67,283.36,283.44,2102.0,279.3826,279.6093,279.3037,279.3826,2102.0
2019-10-22 12:25:00,283.48,284.12,283.48,283.98,8589.0,279.422,280.0528,279.422,279.9148,8589.0
2019-10-22 12:30:00,283.99,284.48,283.99,284.47,3141.0,279.9247,280.4077,279.9247,280.3978,3141.0
2019-10-22 12:35:00,284.45,284.45,284.29,284.31,3055.0,280.3781,280.3781,280.2204,280.2401,3055.0
2019-10-22 12:40:00,284.29,284.34,284.07,284.22,6852.0,280.2204,280.2697,280.0035,280.1514,6852.0
2019-10-22 12:45:00,284.19,284.51,284.1,284.49,7226.0,280.1218,280.4372,280.0331,280.4175,7226.0
2019-10-22 12:50:00,284.5,284.81,284.44,284.49,9847.0,280.4274,280.7329,280.3682,280.4175,9847.0
2019-10-22 12:55:00,284.46,284.82,284.43,284.66,13119.0,280.388,280.7428,280.3584,280.5851,13119.0
2019-10-22 13:00:00,284.63,284.71,284.12,284.22,6172.0,280.5555,280.6344,280.0528,280.1514,6172.0
2019-10-22 13:05:00,284.21,284.28,284.14,284.18,2300.0,280.1415,280.2105,280.0725,280.112,2300.0
2019-10-22 13:10:00,284.14,284.26,283.96,284.26,4131.0,280.0725,280.1908,279.8951,280.1908,4131.0
2019-10-22 13:15:00,284.14,284.17,283.83,283.83,8013.0,280.0725,280.1021,279.767,279.767,8013.0
2019-10-22 13:20:00,283.74,283.78,283.45,283.75,7704.0,279.6783,279.7177,279.3924,279.6881,7704.0
2019-10-22 13:25:00,283.81,284.0,283.8,283.85,1016.0,279.7473,279.9345,279.7374,279.7867,1016.0
2019-10-22 13:30:00,283.88,284.1,283.83,283.83,2796.0,279.8163,280.0331,279.767,279.767,2796.0
2019-10-22 13:35:00,283.74,283.93,283.73,283.93,2227.0,279.6783,279.8655,279.6684,279.8655,2227.0
2019-10-22 13:40:00,283.94,284.1,283.65,283.66,4430.0,279.8754,280.0331,279.5895,279.5994,4430.0
2019-10-22 13:45:00,283.63,283.64,283.41,283.59,2999.0,279.5698,279.5797,279.353,279.5304,2999.0
2019-10-22 13:50:00,283.53,283.53,283.27,283.39,18251.0,279.4713,279.4713,279.215,279.3333,18251.0
2019-10-22 13:55:00,283.34,283.52,283.22,283.51,3204.0,279.284,279.4614,279.1657,279.4516,3204.0
2019-10-22 14:00:00,283.56,283.9,283.53,283.83,2100.0,279.5008,279.836,279.4713,279.767,2100.0
2019-10-22 14:05:00,283.81,284.1,283.79,284.06,4129.0,279.7473,280.0331,279.7275,279.9937,4129.0
2019-10-22 14:10:00,283.91,283.92,283.56,283.56,3784.0,279.8458,279.8557,279.5008,279.5008,3784.0
2019-10-22 14:15:00,283.61,283.71,283.47,283.67,12124.0,279.5501,279.6487,279.4121,279.6093,12124.0
2019-10-22 14:20:00,283.67,283.69,283.39,283.39,7517.0,279.6093,279.629,279.3333,279.3333,7517.0
2019-10-22 14:25:00,283.42,283.67,283.26,283.47,2829.0,279.3628,279.6093,279.2051,279.4121,2829.0
2019-10-22 14:30:00,283.53,283.62,282.81,283.05,28201.0,279.4713,279.56,278.7616,278.9981,28201.0
2019-10-22 14:35:00,283.05,283.11,282.83,282.93,7229.0,278.9981,279.0573,278.7813,278.8799,7229.0
2019-10-22 14:40:00,282.88,282.89,282.47,282.58,8245.0,278.8306,278.8404,278.4264,278.5349,8245.0
2019-10-22 14:45:00,282.52,282.56,282.14,282.22,5702.0,278.4757,278.5152,278.1012,278.18,5702.0
2019-10-22 14:50:00,282.11,282.11,281.74,281.95,9601.0,278.0716,278.0716,277.7069,277.9139,9601.0
2019-10-22 14:55:00,282.02,282.11,281.64,281.7,11344.0,277.9829,278.0716,277.6083,277.6675,11344.0
2019-10-22 15:00:00,281.87,281.94,281.08,281.08,6276.0,277.835,277.904,277.0563,277.0563,6276.0
2019-10-22 15:05:00,281.13,281.5,281.06,281.33,4354.0,277.1056,277.4703,277.0366,277.3028,4354.0
2019-10-22 15:10:00,281.29,281.76,281.16,281.64,7433.0,277.2633,277.7266,277.1352,277.6083,7433.0
2019-10-22 15:15:00,281.63,281.9,281.37,281.49,13623.0,277.5985,277.8646,277.3422,277.4605,13623.0
2019-10-22 15:20:00,281.41,281.98,281.38,281.98,11698.0,277.3816,277.9435,277.352,277.9435,11698.0
2019-10-22 15:25:00,281.99,282.14,281.8,282.07,9045.0,277.9533,278.1012,277.766,278.0322,9045.0
2019-10-22 15:30:00,282.02,282.06,281.57,281.69,17829.0,277.9829,278.0223,277.5393,277.6576,17829.0
2019-10-22 15:35:00,281.67,281.68,281.52,281.52,33639.0,277.6379,277.6477,277.49,277.49,33639.0
2019-10-22 15:40:00,281.5,281.5,281.16,281.2,10697.0,277.4703,277.4703,277.1352,277.1746,10697.0
2019-10-22 15:45:00,281.27,281.31,280.7,280.98,11585.0,277.2436,277.283,276.6818,276.9578,11585.0
2019-10-22 15:50:00,280.93,281.16,280.84,281.02,17434.0,276.9085,277.1352,276.8198,276.9972,17434.0
2019-10-22 15:55:00,281.05,281.21,280.73,281.0,47764.0,277.0268,277.1845,276.7113,276.9775,47764.0
2019-10-23 09:30:00,298.56,300.0,293.27,295.56,70779.0,294.2861,295.7055,289.0718,291.3291,70779.0
2019-10-23 09:35:00,295.2,295.27,290.03,291.79,42943.0,290.9742,291.0432,285.8782,287.613,42943.0
2019-10-23 09:40:00,291.37,292.67,290.11,291.52,43319.0,287.199,288.4804,285.9571,287.3469,43319.0
2019-10-23 09:45:00,291.51,294.34,291.06,293.03,45434.0,287.337,290.1265,286.8935,288.8353,45434.0
2019-10-23 09:50:00,292.99,295.05,292.95,294.02,31078.0,288.7958,290.8264,288.7564,289.8111,31078.0
2019-10-23 09:55:00,294.02,294.94,293.67,294.87,29403.0,289.8111,290.7179,289.4661,290.6489,29403.0
2019-10-23 10:00:00,294.79,295.19,293.69,294.07,33301.0,290.5701,290.9644,289.4858,289.8604,33301.0
2019-10-23 10:05:00,294.19,295.71,294.07,294.99,33652.0,289.9787,291.4769,289.8604,290.7672,33652.0
2019-10-23 10:10:00,295.11,296.25,295.11,295.64,24074.0,290.8855,292.0092,290.8855,291.4079,24074.0
2019-10-23 10:15:00,295.68,295.8,295.05,295.62,24465.0,291.4473,291.5656,290.8264,291.3882,24465.0
2019-10-23 10:20:00,295.65,295.76,295.02,295.17,25431.0,291.4178,291.5262,290.7968,290.9446,25431.0
2019-10-23 10:25:00,295.09,295.13,294.4,294.9,27831.0,290.8658,290.9052,290.1857,290.6785,27831.0
2019-10-23 10:30:00,295.0,295.11,294.75,294.83,16088.0,290.7771,290.8855,290.5307,290.6095,16088.0
2019-10-23 10:35:00,294.97,296.0,294.92,295.87,18247.0,290.7475,291.7628,290.6982,291.6346,18247.0
2019-10-23 10:40:00,295.8,296.76,295.8,296.76,18565.0,291.5656,292.5119,291.5656,292.5119,18565.0
2019-10-23 10:45:00,296.8,297.95,296.75,297.13,43391.0,292.5513,293.6848,292.502,292.8766,43391.0
2019-10-23 10:50:00,297.23,297.33,296.42,296.42,21386.0,292.9752,293.0737,292.1767,292.1767,21386.0
2019-10-23 10:55:00,296.42,296.43,295.76,295.9,12010.0,292.1767,292.1866,291.5262,291.6642,12010.0
2019-10-23 11:00:00,295.88,296.69,295.88,296.31,22165.0,291.6445,292.4429,291.6445,292.0683,22165.0
2019-10-23 11:05:00,296.43,296.46,295.84,296.16,15648.0,292.1866,292.2162,291.605,291.9205,15648.0
2019-10-23 11:10:00,296.16,297.64,296.12,297.13,19761.0,291.9205,293.3793,291.881,292.8766,19761.0
2019-10-23 11:15:00,297.26,297.63,297.14,297.34,10418.0,293.0047,293.3694,292.8864,293.0836,10418.0
2019-10-23 11:20:00,297.45,298.5,297.45,298.36,18331.0,293.192,294.227,293.192,294.089,18331.0
2019-10-23 11:25:00,298.34,298.8,298.15,298.75,11209.0,294.0693,294.5227,293.882,294.4734,11209.0
2019-10-23 11:30:00,298.8,298.92,298.34,298.34,12601.0,294.5227,294.641,294.0693,294.0693,12601.0
2019-10-23 11:35:00,298.45,298.75,298.4,298.56,10490.0,294.1777,294.4734,294.1284,294.2861,10490.0
2019-10-23 11:40:00,298.57,298.63,297.85,298.0,9812.0,294.296,294.3551,293.5863,293.7341,9812.0
2019-10-23 11:45:00,298.01,298.04,297.52,297.52,23923.0,293.744,293.7736,293.261,293.261,23923.0
2019-10-23 11:50:00,297.51,297.57,296.28,296.41,17391.0,293.2511,293.3103,292.0387,292.1669,17391.0
2019-10-23 11:55:00,296.63,297.32,296.25,297.03,12135.0,292.3837,293.0639,292.0092,292.778,12135.0
2019-10-23 12:00:00,296.96,297.24,296.77,297.11,11701.0,292.709,292.985,292.5217,292.8569,11701.0
2019-10-23 12:05:00,297.07,297.15,296.77,296.81,6944.0,292.8174,292.8963,292.5217,292.5612,6944.0
2019-10-23 12:10:00,296.8,297.24,296.72,297.23,8423.0,292.5513,292.985,292.4725,292.9752,8423.0
2019-10-23 12:15:00,297.19,297.53,297.18,297.35,9762.0,292.9357,293.2709,292.9259,293.0934,9762.0
2019-10-23 12:20:00,297.4,297.51,296.83,296.83,9598.0,293.1427,293.2511,292.5809,292.5809,9598.0
2019-10-23 12:25:00,296.83,296.92,296.71,296.82,5560.0,292.5809,292.6696,292.4626,292.571,5560.0
2019-10-23 12:30:00,296.78,297.45,296.77,297.32,8709.0,292.5316,293.192,292.5217,293.0639,8709.0
2019-10-23 12:35:00,297.24,297.44,297.2,297.36,8766.0,292.985,293.1821,292.9456,293.1033,8766.0
2019-10-23 12:40:00,297.41,297.97,297.41,297.53,13616.0,293.1526,293.7046,293.1526,293.2709,13616.0
2019-10-23 12:45:00,297.58,297.67,297.31,297.51,6504.0,293.3201,293.4089,293.054,293.2511,6504.0
2019-10-23 12:50:00,297.46,297.77,297.4,297.7,8124.0,293.2019,293.5074,293.1427,293.4384,8124.0
2019-10-23 12:55:00,297.63,297.97,297.6,297.97,6800.0,293.3694,293.7046,293.3399,293.7046,6800.0
2019-10-23 13:00:00,297.96,298.08,297.83,297.99,12620.0,293.6947,293.813,293.5666,293.7243,12620.0
2019-10-23 13:05:00,298.02,298.21,297.89,298.2,10857.0,293.7538,293.9411,293.6257,293.9313,10857.0
2019-10-23 13:10:00,298.2,298.35,298.17,298.24,6180.0,293.9313,294.0791,293.9017,293.9707,6180.0
2019-10-23 13:15:00,298.24,298.28,297.81,297.89,8045.0,293.9707,294.0101,293.5468,293.6257,8045.0
2019-10-23 13:20:00,297.89,298.01,297.64,297.7,10903.0,293.6257,293.744,293.3793,293.4384,10903.0
2019-10-23 13:25:00,297.63,297.72,297.46,297.61,8529.0,293.3694,293.4581,293.2019,293.3497,8529.0
2019-10-23 13:30:00,297.61,297.77,297.34,297.39,7980.0,293.3497,293.5074,293.0836,293.1329,7980.0
2019-10-23 13:35:00,297.31,297.82,297.25,297.8,8334.0,293.054,293.5567,292.9949,293.537,8334.0
2019-10-23 13:40:00,297.71,297.91,297.57,297.7,7646.0,293.4483,293.6454,293.3103,293.4384,7646.0
2019-10-23 13:45:00,297.62,297.65,297.52,297.59,5225.0,293.3596,293.3891,293.261,293.33,5225.0
2019-10-23 13:50:00,297.62,297.79,297.61,297.68,6164.0,293.3596,293.5271,293.3497,293.4187,6164.0
2019-10-23 13:55:00,297.64,297.93,297.63,297.77,8168.0,293.3793,293.6651,293.3694,293.5074,8168.0
2019-10-23 14:00:00,297.79,297.79,297.21,297.24,10028.0,293.5271,293.5271,292.9554,292.985,10028.0
2019-10-23 14:05:00,297.21,297.21,296.81,296.9,11508.0,292.9554,292.9554,292.5612,292.6499,11508.0
2019-10-23 14:10:00,296.94,296.98,296.7,296.79,16905.0,292.6893,292.7287,292.4527,292.5414,16905.0
2019-10-23 14:15:00,296.82,296.88,296.44,296.57,10181.0,292.571,292.6302,292.1965,292.3246,10181.0
2019-10-23 14:20:00,296.71,296.8,296.61,296.73,8425.0,292.4626,292.5513,292.364,292.4823,8425.0
2019-10-23 14:25:00,296.73,296.79,296.56,296.74,10284.0,292.4823,292.5414,292.3147,292.4922,10284.0
2019-10-23 14:30:00,296.74,297.21,296.73,297.11,11026.0,292.4922,292.9554,292.4823,292.8569,11026.0
2019-10-23 14:35:00,297.19,297.19,296.39,296.39,13176.0,292.9357,292.9357,292.1472,292.1472,13176.0
2019-10-23 14:40:00,296.48,296.55,296.3,296.52,13258.0,292.2359,292.3049,292.0585,292.2753,13258.0
2019-10-23 14:45:00,296.51,296.74,296.46,296.72,11224.0,292.2655,292.4922,292.2162,292.4725,11224.0
2019-10-23 14:50:00,296.78,296.78,296.31,296.44,8997.0,292.5316,292.5316,292.0683,292.1965,8997.0
2019-10-23 14:55:00,296.42,296.43,296.16,296.22,9974.0,292.1767,292.1866,291.9205,291.9796,9974.0
2019-10-23 15:00:00,296.22,296.27,296.0,296.2,19371.0,291.9796,292.0289,291.7628,291.9599,19371.0
2019-10-23 15:05:00,296.18,296.35,296.09,296.17,15457.0,291.9402,292.1077,291.8515,291.9303,15457.0
2019-10-23 15:10:00,296.08,296.12,295.99,296.0,14891.0,291.8416,291.881,291.7529,291.7628,14891.0
2019-10-23 15:15:00,296.0,296.11,295.86,295.9,16164.0,291.7628,291.8712,291.6248,291.6642,16164.0
2019-10-23 15:20:00,295.86,296.16,295.75,295.95,15582.0,291.6248,291.9205,291.5163,291.7135,15582.0
2019-10-23 15:25:00,295.96,296.07,295.85,296.07,12327.0,291.7233,291.8318,291.6149,291.8318,12327.0
2019-10-23 15:30:00,296.12,296.15,295.75,295.94,22658.0,291.881,291.9106,291.5163,291.7036,22658.0
2019-10-23 15:35:00,295.95,296.39,295.94,296.05,20145.0,291.7135,292.1472,291.7036,291.812,20145.0
2019-10-23 15:40:00,296.11,296.22,295.9,296.08,21416.0,291.8712,291.9796,291.6642,291.8416,21416.0
2019-10-23 15:45:00,296.06,296.43,296.02,296.22,28406.0,291.8219,292.1866,291.7825,291.9796,28406.0
2019-10-23 15:50:00,296.17,296.29,296.02,296.11,42012.0,291.9303,292.0486,291.7825,291.8712,42012.0
2019-10-23 15:55:00,296.15,296.99,296.1,296.93,54623.0,291.9106,292.7386,291.8613,292.6794,54623.0
2019-10-24 09:30:00,295.32,296.29,293.74,294.1,28575.0,291.0925,292.0486,289.5351,289.89,28575.0
2019-10-24 09:35:00,294.25,294.59,294.04,294.32,8803.0,290.0378,290.3729,289.8308,290.1068,8803.0
2019-10-24 09:40:00,294.01,294.18,293.08,293.26,12759.0,289.8012,289.9688,288.8846,289.062,12759.0
2019-10-24 09:45:00,293.33,293.65,292.94,293.58,31400.0,289.131,289.4464,288.7466,289.3774,31400.0
2019-10-24 09:50:00,293.7,293.7,292.29,292.44,10834.0,289.4957,289.4957,288.1059,288.2537,10834.0
2019-10-24 09:55:00,292.22,292.51,290.65,290.84,13863.0,288.0369,288.3227,286.4893,286.6766,13863.0
2019-10-24 10:00:00,291.06,292.12,290.81,291.8,39593.0,286.8935,287.9383,286.6471,287.6229,39593.0
2019-10-24 10:05:00,291.93,292.08,291.51,292.05,17511.0,287.751,287.8989,287.337,287.8693,17511.0
2019-10-24 10:10:00,292.06,292.36,291.61,292.22,16415.0,287.8792,288.1749,287.4356,288.0369,16415.0
2019-10-24 10:15:00,292.18,293.07,292.18,292.96,8025.0,287.9974,288.8747,287.9974,288.7663,8025.0
2019-10-24 10:20:00,293.0,293.51,292.9,293.12,16411.0,288.8057,289.3084,288.7071,288.924,16411.0
2019-10-24 10:25:00,293.11,293.37,292.71,292.92,10230.0,288.9141,289.1704,288.5199,288.7268,10230.0
2019-10-24 10:30:00,292.7,292.79,292.18,292.38,6717.0,288.51,288.5987,287.9974,288.1946,6717.0
2019-10-24 10:35:00,292.43,292.69,292.0,292.24,10498.0,288.2439,288.5001,287.82,288.0566,10498.0
2019-10-24 10:40:00,292.25,292.66,292.24,292.56,8216.0,288.0664,288.4706,288.0566,288.372,8216.0
2019-10-24 10:45:00,292.51,292.56,291.75,291.76,9135.0,288.3227,288.372,287.5736,287.5835,9135.0
2019-10-24 10:50:00,291.85,292.35,291.8,292.34,13104.0,287.6722,288.165,287.6229,288.1552,13104.0
2019-10-24 10:55:00,292.36,292.36,291.55,291.59,8415.0,288.1749,288.1749,287.3765,287.4159,8415.0
2019-10-24 11:00:00,291.58,292.26,291.58,292.26,15380.0,287.406,288.0763,287.406,288.0763,15380.0
2019-10-24 11:05:00,292.21,292.21,291.72,291.76,7125.0,288.027,288.027,287.544,287.5835,7125.0
2019-10-24 11:10:00,291.77,291.99,291.45,291.56,8821.0,287.5933,287.8102,287.2779,287.3863,8821.0
2019-10-24 11:15:00,291.62,291.72,290.73,290.91,27382.0,287.4455,287.544,286.5682,286.7456,27382.0
2019-10-24 11:20:00,290.94,291.36,290.76,291.19,18436.0,286.7752,287.1892,286.5978,287.0216,18436.0
2019-10-24 11:25:00,291.19,291.3,290.96,291.3,9457.0,287.0216,287.13,286.7949,287.13,9457.0
2019-10-24 11:30:00,291.22,291.86,291.22,291.68,5929.0,287.0512,287.682,287.0512,287.5046,5929.0
2019-10-24 11:35:00,291.74,291.75,291.44,291.53,8674.0,287.5637,287.5736,287.268,287.3567,8674.0
2019-10-24 11:40:00,291.57,292.03,291.51,291.95,6459.0,287.3962,287.8496,287.337,287.7707,6459.0
2019-10-24 11:45:00,291.96,292.13,291.73,291.88,6831.0,287.7806,287.9482,287.5539,287.7017,6831.0
2019-10-24 11:50:00,291.91,292.02,291.41,291.71,9057.0,287.7313,287.8397,287.2385,287.5342,9057.0
2019-10-24 11:55:00,291.78,292.13,291.52,291.87,4130.0,287.6032,287.9482,287.3469,287.6919,4130.0
2019-10-24 12:00:00,291.86,292.74,291.86,292.51,10633.0,287.682,288.5494,287.682,288.3227,10633.0
2019-10-24 12:05:00,292.46,292.46,292.21,292.33,6080.0,288.2734,288.2734,288.027,288.1453,6080.0
2019-10-24 12:10:00,292.42,292.56,292.17,292.21,4835.0,288.234,288.372,287.9876,288.027,4835.0
2019-10-24 12:15:00,292.2,292.2,291.6,292.07,4684.0,288.0172,288.0172,287.4257,287.889,4684.0
2019-10-24 12:20:00,292.05,292.13,291.76,292.03,4100.0,287.8693,287.9482,287.5835,287.8496,4100.0
2019-10-24 12:25:00,292.09,292.41,292.01,292.41,2875.0,287.9087,288.2241,287.8299,288.2241,2875.0
2019-10-24 12:30:00,292.38,292.5,292.34,292.45,3482.0,288.1946,288.3129,288.1552,288.2636,3482.0
2019-10-24 12:35:00,292.37,292.64,292.37,292.57,2693.0,288.1847,288.4509,288.1847,288.3819,2693.0
2019-10-24 12:40:00,292.57,292.62,292.52,292.52,956.0,288.3819,288.4311,288.3326,288.3326,956.0
2019-10-24 12:45:00,292.65,292.79,292.62,292.7,2100.0,288.4607,288.5987,288.4311,288.51,2100.0
2019-10-24 12:50:00,292.63,292.72,292.52,292.54,4728.0,288.441,288.5297,288.3326,288.3523,4728.0
2019-10-24 12:55:00,292.63,292.65,292.25,292.48,4310.0,288.441,288.4607,288.0664,288.2931,4310.0
2019-10-24 13:00:00,292.49,292.56,292.32,292.39,3972.0,288.303,288.372,288.1354,288.2044,3972.0
2019-10-24 13:05:00,292.35,292.53,292.21,292.27,3100.0,288.165,288.3424,288.027,288.0862,3100.0
2019-10-24 13:10:00,292.34,292.83,292.31,292.83,5167.0,288.1552,288.6381,288.1256,288.6381,5167.0
2019-10-24 13:15:00,292.83,292.89,292.58,292.71,4579.0,288.6381,288.6973,288.3917,288.5199,4579.0
2019-10-24 13:20:00,292.72,293.32,292.69,293.3,5722.0,288.5297,289.1211,288.5001,289.1014,5722.0
2019-10-24 13:25:00,293.24,293.46,293.2,293.46,8316.0,289.0423,289.2591,289.0028,289.2591,8316.0
2019-10-24 13:30:00,293.44,293.45,292.81,292.97,10339.0,289.2394,289.2493,288.6184,288.7761,10339.0
2019-10-24 13:35:00,293.0,293.2,292.94,293.06,4167.0,288.8057,289.0028,288.7466,288.8648,4167.0
2019-10-24 13:40:00,293.01,293.4,293.01,293.4,5221.0,288.8156,289.2,288.8156,289.2,5221.0
2019-10-24 13:45:00,293.44,293.51,293.29,293.42,4455.0,289.2394,289.3084,289.0916,289.2197,4455.0
2019-10-24 13:50:00,293.44,293.44,293.03,293.23,6083.0,289.2394,289.2394,288.8353,289.0324,6083.0
2019-10-24 13:55:00,293.22,293.22,292.92,293.14,7322.0,289.0226,289.0226,288.7268,288.9437,7322.0
2019-10-24 14:00:00,293.14,293.25,293.06,293.18,4145.0,288.9437,289.0521,288.8648,288.9831,4145.0
2019-10-24 14:05:00,293.18,293.38,293.15,293.33,3418.0,288.9831,289.1803,288.9536,289.131,3418.0
2019-10-24 14:10:00,293.31,293.42,293.15,293.22,6220.0,289.1113,289.2197,288.9536,289.0226,6220.0
2019-10-24 14:15:00,293.18,293.65,293.18,293.65,5381.0,288.9831,289.4464,288.9831,289.4464,5381.0
2019-10-24 14:20:00,293.63,293.64,293.38,293.49,3200.0,289.4267,289.4365,289.1803,289.2887,3200.0
2019-10-24 14:25:00,293.37,293.38,293.16,293.28,3492.0,289.1704,289.1803,288.9634,289.0817,3492.0
2019-10-24 14:30:00,293.3,293.45,293.14,293.33,6071.0,289.1014,289.2493,288.9437,289.131,6071.0
2019-10-24 14:35:00,293.38,293.39,293.24,293.34,3000.0,289.1803,289.1901,289.0423,289.1408,3000.0
2019-10-24 14:40:00,293.35,293.36,293.04,293.26,4611.0,289.1507,289.1605,288.8451,289.062,4611.0
2019-10-24 14:45:00,293.19,293.19,293.02,293.05,2742.0,288.993,288.993,288.8254,288.855,2742.0
2019-10-24 14:50:00,293.05,293.33,293.05,293.27,8325.0,288.855,289.131,288.855,289.0718,8325.0
2019-10-24 14:55:00,293.26,293.36,293.19,293.36,4885.0,289.062,289.1605,288.993,289.1605,4885.0
2019-10-24 15:00:00,293.38,293.46,293.24,293.46,8183.0,289.1803,289.2591,289.0423,289.2591,8183.0
2019-10-24 15:05:00,293.43,293.56,293.36,293.51,9726.0,289.2295,289.3577,289.1605,289.3084,9726.0
2019-10-24 15:10:00,293.47,293.48,293.17,293.18,8165.0,289.269,289.2788,288.9733,288.9831,8165.0
2019-10-24 15:15:00,293.23,293.25,293.06,293.1,4424.0,289.0324,289.0521,288.8648,288.9043,4424.0
2019-10-24 15:20:00,293.05,293.05,292.68,292.75,10638.0,288.855,288.855,288.4903,288.5593,10638.0
2019-10-24 15:25:00,292.81,292.9,292.72,292.78,5840.0,288.6184,288.7071,288.5297,288.5889,5840.0
2019-10-24 15:30:00,292.72,292.88,292.52,292.71,9593.0,288.5297,288.6874,288.3326,288.5199,9593.0
2019-10-24 15:35:00,292.75,292.91,292.7,292.75,11081.0,288.5593,288.717,288.51,288.5593,11081.0
2019-10-24 15:40:00,292.77,293.03,292.77,292.97,10423.0,288.579,288.8353,288.579,288.7761,10423.0
2019-10-24 15:45:00,292.98,293.58,292.96,293.49,13997.0,288.786,289.3774,288.7663,289.2887,13997.0
2019-10-24 15:50:00,293.43,294.07,293.42,294.06,27656.0,289.2295,289.8604,289.2197,289.8505,27656.0
2019-10-24 15:55:00,294.19,294.34,293.39,293.46,57290.0,289.9787,290.1265,289.1901,289.2591,57290.0
2019-10-25 09:30:00,291.98,292.61,290.58,292.45,26422.0,287.8003,288.4213,286.4203,288.2636,26422.0
2019-10-25 09:35:00,292.21,292.74,291.8,292.54,13608.0,288.027,288.5494,287.6229,288.3523,13608.0
2019-10-25 09:40:00,292.67,292.99,292.05,292.59,10902.0,288.4804,288.7958,287.8693,288.4016,10902.0
2019-10-25 09:45:00,292.83,293.69,292.83,293.44,5925.0,288.6381,289.4858,288.6381,289.2394,5925.0
2019-10-25 09:50:00,293.47,293.52,292.99,293.13,12058.0,289.269,289.3183,288.7958,288.9338,12058.0
2019-10-25 09:55:00,293.22,293.63,292.96,293.59,10993.0,289.0226,289.4267,288.7663,289.3873,10993.0
2019-10-25 10:00:00,293.55,293.59,293.22,293.28,4808.0,289.3478,289.3873,289.0226,289.0817,4808.0
2019-10-25 10:05:00,293.27,293.63,293.2,293.51,8811.0,289.0718,289.4267,289.0028,289.3084,8811.0
2019-10-25 10:10:00,293.37,293.7,293.34,293.67,17886.0,289.1704,289.4957,289.1408,289.4661,17886.0
2019-10-25 10:15:00,293.67,294.8,293.56,294.37,13054.0,289.4661,290.5799,289.3577,290.1561,13054.0
2019-10-25 10:20:00,294.36,294.95,294.36,294.82,5946.0,290.1462,290.7278,290.1462,290.5996,5946.0
2019-10-25 10:25:00,294.81,295.13,294.69,294.69,10504.0,290.5898,290.9052,290.4715,290.4715,10504.0
2019-10-25 10:30:00,294.77,294.93,294.19,294.37,8075.0,290.5504,290.7081,289.9787,290.1561,8075.0
2019-10-25 10:35:00,294.27,294.91,294.27,294.79,4588.0,290.0575,290.6884,290.0575,290.5701,4588.0
2019-10-25 10:40:00,294.8,294.88,294.56,294.66,3408.0,290.5799,290.6588,290.3434,290.4419,3408.0
2019-10-25 10:45:00,294.71,295.86,294.7,295.84,8832.0,290.4912,291.6248,290.4814,291.605,8832.0
2019-10-25 10:50:00,295.86,296.07,295.07,295.73,12901.0,291.6248,291.8318,290.8461,291.4966,12901.0
2019-10-25 10:55:00,295.67,295.67,295.24,295.34,4883.0,291.4375,291.4375,291.0136,291.1122,4883.0
2019-10-25 11:00:00,295.39,295.9,295.3,295.53,8822.0,291.1615,291.6642,291.0728,291.2995,8822.0
2019-10-25 11:05:00,295.68,295.79,295.51,295.57,6382.0,291.4473,291.5558,291.2798,291.3389,6382.0
2019-10-25 11:10:00,295.67,295.87,295.51,295.87,7674.0,291.4375,291.6346,291.2798,291.6346,7674.0
2019-10-25 11:15:00,295.87,296.15,295.79,296.15,7384.0,291.6346,291.9106,291.5558,291.9106,7384.0
2019-10-25 11:20:00,296.12,296.3,295.95,296.18,3816.0,291.881,292.0585,291.7135,291.9402,3816.0
2019-10-25 11:25:00,296.12,296.71,296.12,296.28,5543.0,291.881,292.4626,291.881,292.0387,5543.0
2019-10-25 11:30:00,296.38,296.61,296.21,296.54,10349.0,292.1373,292.364,291.9698,292.295,10349.0
2019-10-25 11:35:00,296.43,296.47,296.31,296.36,5198.0,292.1866,292.226,292.0683,292.1176,5198.0
2019-10-25 11:40:00,296.36,296.79,296.35,296.69,4983.0,292.1176,292.5414,292.1077,292.4429,4983.0
2019-10-25 11:45:00,296.66,296.85,296.55,296.85,5196.0,292.4133,292.6006,292.3049,292.6006,5196.0
2019-10-25 11:50:00,296.8,297.13,296.7,296.98,4484.0,292.5513,292.8766,292.4527,292.7287,4484.0
2019-10-25 11:55:00,296.98,296.99,296.75,296.78,8130.0,292.7287,292.7386,292.502,292.5316,8130.0
2019-10-25 12:00:00,296.78,296.78,296.2,296.24,5879.0,292.5316,292.5316,291.9599,291.9993,5879.0
2019-10-25 12:05:00,296.25,296.32,296.03,296.2,3150.0,292.0092,292.0782,291.7923,291.9599,3150.0
2019-10-25 12:10:00,296.21,296.46,296.16,296.41,2411.0,291.9698,292.2162,291.9205,292.1669,2411.0
2019-10-25 12:15:00,296.36,296.45,296.32,296.37,4386.0,292.1176,292.2063,292.0782,292.1275,4386.0
2019-10-25 12:20:00,296.36,296.7,296.35,296.66,3272.0,292.1176,292.4527,292.1077,292.4133,3272.0
2019-10-25 12:25:00,296.65,296.68,296.31,296.38,5117.0,292.4035,292.433,292.0683,292.1373,5117.0
2019-10-25 12:30:00,296.49,296.68,296.49,296.62,2687.0,292.2457,292.433,292.2457,292.3739,2687.0
2019-10-25 12:35:00,296.61,296.94,296.61,296.92,3441.0,292.364,292.6893,292.364,292.6696,3441.0
2019-10-25 12:40:00,296.85,297.08,296.84,297.07,2523.0,292.6006,292.8273,292.5907,292.8174,2523.0
2019-10-25 12:45:00,297.04,297.08,296.84,296.93,3472.0,292.7879,292.8273,292.5907,292.6794,3472.0
2019-10-25 12:50:00,296.94,297.08,296.85,297.06,3530.0,292.6893,292.8273,292.6006,292.8076,3530.0
2019-10-25 12:55:00,297.01,297.08,296.85,297.03,2852.0,292.7583,292.8273,292.6006,292.778,2852.0
2019-10-25 13:00:00,297.08,297.13,296.99,297.12,2500.0,292.8273,292.8766,292.7386,292.8667,2500.0
2019-10-25 13:05:00,297.08,297.29,297.05,297.29,2943.0,292.8273,293.0343,292.7977,293.0343,2943.0
2019-10-25 13:10:00,297.37,297.52,297.32,297.52,3741.0,293.1131,293.261,293.0639,293.261,3741.0
2019-10-25 13:15:00,297.49,297.88,297.48,297.87,7184.0,293.2314,293.6158,293.2216,293.606,7184.0
2019-10-25 13:20:00,297.8,297.87,297.6,297.64,3928.0,293.537,293.606,293.3399,293.3793,3928.0
2019-10-25 13:25:00,297.56,297.67,297.46,297.66,3413.0,293.3004,293.4089,293.2019,293.399,3413.0
2019-10-25 13:30:00,297.62,297.7,297.44,297.6,4332.0,293.3596,293.4384,293.1821,293.3399,4332.0
2019-10-25 13:35:00,297.61,297.9,297.53,297.87,5054.0,293.3497,293.6356,293.2709,293.606,5054.0
2019-10-25 13:40:00,297.81,297.97,297.76,297.94,5045.0,293.5468,293.7046,293.4976,293.675,5045.0
2019-10-25 13:45:00,297.94,298.04,297.92,298.0,5832.0,293.675,293.7736,293.6553,293.7341,5832.0
2019-10-25 13:50:00,297.95,298.2,297.95,298.11,6050.0,293.6848,293.9313,293.6848,293.8426,6050.0
2019-10-25 13:55:00,298.11,298.17,298.0,298.05,6764.0,293.8426,293.9017,293.7341,293.7834,6764.0
2019-10-25 14:00:00,298.04,298.07,297.63,297.72,8472.0,293.7736,293.8031,293.3694,293.4581,8472.0
2019-10-25 14:05:00,297.71,297.71,297.29,297.35,6193.0,293.4483,293.4483,293.0343,293.0934,6193.0
2019-10-25 14:10:00,297.32,297.49,297.18,297.47,10070.0,293.0639,293.2314,292.9259,293.2117,10070.0
2019-10-25 14:15:00,297.47,297.53,297.4,297.53,2890.0,293.2117,293.2709,293.1427,293.2709,2890.0
2019-10-25 14:20:00,297.58,297.77,297.55,297.68,4094.0,293.3201,293.5074,293.2906,293.4187,4094.0
2019-10-25 14:25:00,297.69,297.77,297.43,297.55,2400.0,293.4286,293.5074,293.1723,293.2906,2400.0
2019-10-25 14:30:00,297.51,297.51,297.18,297.27,5724.0,293.2511,293.2511,292.9259,293.0146,5724.0
2019-10-25 14:35:00,297.13,297.48,297.05,297.46,4513.0,292.8766,293.2216,292.7977,293.2019,4513.0
2019-10-25 14:40:00,297.43,297.82,297.37,297.82,4673.0,293.1723,293.5567,293.1131,293.5567,4673.0
2019-10-25 14:45:00,297.79,297.89,297.67,297.8,5268.0,293.5271,293.6257,293.4089,293.537,5268.0
2019-10-25 14:50:00,297.74,297.8,297.71,297.8,3194.0,293.4778,293.537,293.4483,293.537,3194.0
2019-10-25 14:55:00,297.79,298.06,297.78,298.0,6704.0,293.5271,293.7933,293.5173,293.7341,6704.0
2019-10-25 15:00:00,297.89,297.94,297.75,297.92,4881.0,293.6257,293.675,293.4877,293.6553,4881.0
2019-10-25 15:05:00,297.89,297.89,297.27,297.27,12134.0,293.6257,293.6257,293.0146,293.0146,12134.0
2019-10-25 15:10:00,297.34,297.56,297.34,297.49,5777.0,293.0836,293.3004,293.0836,293.2314,5777.0
2019-10-25 15:15:00,297.48,297.52,297.33,297.33,7775.0,293.2216,293.261,293.0737,293.0737,7775.0
2019-10-25 15:20:00,297.32,297.33,297.05,297.11,8463.0,293.0639,293.0737,292.7977,292.8569,8463.0
2019-10-25 15:25:00,297.1,297.13,296.99,297.11,6151.0,292.847,292.8766,292.7386,292.8569,6151.0
2019-10-25 15:30:00,297.09,297.61,297.07,297.56,10151.0,292.8372,293.3497,292.8174,293.3004,10151.0
2019-10-25 15:35:00,297.57,297.68,297.45,297.64,5986.0,293.3103,293.4187,293.192,293.3793,5986.0
2019-10-25 15:40:00,297.58,297.58,297.32,297.47,8104.0,293.3201,293.3201,293.0639,293.2117,8104.0
2019-10-25 15:45:00,297.47,297.47,296.97,296.97,13801.0,293.2117,293.2117,292.7189,292.7189,13801.0
2019-10-25 15:50:00,297.03,297.18,296.47,296.51,27746.0,292.778,292.9259,292.226,292.2655,27746.0
2019-10-25 15:55:00,296.53,297.1,296.52,296.67,46336.0,292.2852,292.847,292.2753,292.4232,46336.0
2019-10-28 09:30:00,296.59,298.31,296.59,297.48,18726.0,292.3443,294.0397,292.3443,293.2216,18726.0
2019-10-28 09:35:00,297.82,297.86,297.43,297.75,3130.0,293.5567,293.5961,293.1723,293.4877,3130.0
2019-10-28 09:40:00,297.68,299.31,297.67,299.31,17152.0,293.4187,295.0254,293.4089,295.0254,17152.0
2019-10-28 09:45:00,299.36,299.36,298.53,298.53,10261.0,295.0747,295.0747,294.2565,294.2565,10261.0
2019-10-28 09:50:00,298.74,299.46,298.73,299.28,4175.0,294.4635,295.1732,294.4537,294.9958,4175.0
2019-10-28 09:55:00,299.38,299.49,298.94,299.43,4962.0,295.0944,295.2028,294.6607,295.1437,4962.0
2019-10-28 10:00:00,299.41,299.81,299.41,299.48,5586.0,295.1239,295.5182,295.1239,295.1929,5586.0
2019-10-28 10:05:00,299.73,299.94,299.7,299.84,5623.0,295.4394,295.6464,295.4098,295.5478,5623.0
2019-10-28 10:10:00,299.83,299.95,299.67,299.67,3587.0,295.5379,295.6562,295.3802,295.3802,3587.0
2019-10-28 10:15:00,299.75,299.92,299.7,299.87,3847.0,295.4591,295.6266,295.4098,295.5774,3847.0
2019-10-28 10:20:00,299.91,300.66,299.91,300.27,32456.0,295.6168,296.3561,295.6168,295.9716,32456.0
2019-10-28 10:25:00,300.34,300.38,300.1,300.36,3300.0,296.0406,296.0801,295.8041,296.0603,3300.0
2019-10-28 10:30:00,300.48,301.25,300.48,301.14,7906.0,296.1786,296.9376,296.1786,296.8292,7906.0
2019-10-28 10:35:00,301.16,301.94,301.02,301.84,20079.0,296.8489,297.6177,296.7109,297.5192,20079.0
2019-10-28 10:40:00,301.76,301.85,301.52,301.56,7796.0,297.4403,297.529,297.2037,297.2432,7796.0
2019-10-28 10:45:00,301.55,301.57,300.76,300.9,11593.0,297.2333,297.253,296.4546,296.5926,11593.0
2019-10-28 10:50:00,300.86,300.87,300.38,300.39,4234.0,296.5532,296.563,296.0801,296.0899,4234.0
2019-10-28 10:55:00,300.38,300.52,300.29,300.43,5282.0,296.0801,296.2181,295.9913,296.1293,5282.0
2019-10-28 11:00:00,300.49,301.36,300.41,300.95,44120.0,296.1885,297.046,296.1096,296.6419,44120.0
2019-10-28 11:05:00,300.93,301.05,300.74,300.74,21081.0,296.6222,296.7405,296.4349,296.4349,21081.0
2019-10-28 11:10:00,300.75,301.04,300.61,301.0,12378.0,296.4448,296.7306,296.3068,296.6912,12378.0
2019-10-28 11:15:00,300.97,301.01,300.32,300.41,32895.0,296.6616,296.701,296.0209,296.1096,32895.0
2019-10-28 11:20:00,300.44,301.17,300.4,301.07,18712.0,296.1392,296.8587,296.0998,296.7602,18712.0
2019-10-28 11:25:00,300.96,301.07,300.76,300.88,3801.0,296.6518,296.7602,296.4546,296.5729,3801.0
2019-10-28 11:30:00,300.83,301.07,300.54,300.73,8672.0,296.5236,296.7602,296.2378,296.425,8672.0
2019-10-28 11:35:00,300.75,300.88,300.45,300.5,5948.0,296.4448,296.5729,296.1491,296.1983,5948.0
2019-10-28 11:40:00,300.56,300.8,300.56,300.72,3892.0,296.2575,296.494,296.2575,296.4152,3892.0
2019-10-28 11:45:00,300.73,300.83,300.5,300.8,14347.0,296.425,296.5236,296.1983,296.494,14347.0
2019-10-28 11:50:00,300.79,300.96,300.61,300.76,8491.0,296.4842,296.6518,296.3068,296.4546,8491.0
2019-10-28 11:55:00,300.7,300.73,300.38,300.73,26448.0,296.3955,296.425,296.0801,296.425,26448.0
2019-10-28 12:00:00,300.83,301.43,300.79,301.4,11639.0,296.5236,297.115,296.4842,297.0855,11639.0
2019-10-28 12:05:00,301.41,301.62,301.3,301.53,4245.0,297.0953,297.3023,296.9869,297.2136,4245.0
2019-10-28 12:10:00,301.51,301.51,301.27,301.32,6207.0,297.1939,297.1939,296.9573,297.0066,6207.0
2019-10-28 12:15:00,301.28,301.68,301.12,301.68,10168.0,296.9672,297.3614,296.8095,297.3614,10168.0
2019-10-28 12:20:00,301.68,302.23,301.68,301.9,14058.0,297.3614,297.9036,297.3614,297.5783,14058.0
2019-10-28 12:25:00,301.95,302.25,301.81,302.14,9772.0,297.6276,297.9233,297.4896,297.8149,9772.0
2019-10-28 12:30:00,302.07,302.33,301.57,301.67,16192.0,297.7459,298.0021,297.253,297.3516,16192.0
2019-10-28 12:35:00,301.73,302.06,301.68,302.06,7248.0,297.4107,297.736,297.3614,297.736,7248.0
2019-10-28 12:40:00,302.03,302.19,301.87,302.08,6101.0,297.7064,297.8641,297.5487,297.7557,6101.0
2019-10-28 12:45:00,302.04,302.07,301.9,301.97,5146.0,297.7163,297.7459,297.5783,297.6473,5146.0
2019-10-28 12:50:00,301.94,301.95,301.73,301.9,3039.0,297.6177,297.6276,297.4107,297.5783,3039.0
2019-10-28 12:55:00,301.85,301.89,301.67,301.82,5393.0,297.529,297.5684,297.3516,297.4994,5393.0
2019-10-28 13:00:00,301.83,301.93,301.79,301.87,3401.0,297.5093,297.6079,297.4699,297.5487,3401.0
2019-10-28 13:05:00,301.87,301.93,301.71,301.8,4758.0,297.5487,297.6079,297.391,297.4797,4758.0
2019-10-28 13:10:00,301.64,301.64,301.43,301.53,5665.0,297.322,297.322,297.115,297.2136,5665.0
2019-10-28 13:15:00,301.53,301.88,301.52,301.81,5052.0,297.2136,297.5586,297.2037,297.4896,5052.0
2019-10-28 13:20:00,301.81,301.93,301.75,301.91,2850.0,297.4896,297.6079,297.4304,297.5882,2850.0
2019-10-28 13:25:00,301.81,301.88,301.78,301.79,5358.0,297.4896,297.5586,297.46,297.4699,5358.0
2019-10-28 13:30:00,301.83,301.83,301.56,301.69,5662.0,297.5093,297.5093,297.2432,297.3713,5662.0
2019-10-28 13:35:00,301.68,301.81,301.65,301.81,4625.0,297.3614,297.4896,297.3319,297.4896,4625.0
2019-10-28 13:40:00,301.78,301.89,301.77,301.87,4552.0,297.46,297.5684,297.4502,297.5487,4552.0
2019-10-28 13:45:00,301.87,301.9,301.57,301.59,5132.0,297.5487,297.5783,297.253,297.2727,5132.0
2019-10-28 13:50:00,301.63,301.73,301.51,301.55,2748.0,297.3122,297.4107,297.1939,297.2333,2748.0
2019-10-28 13:55:00,301.48,301.6,301.27,301.58,8661.0,297.1643,297.2826,296.9573,297.2629,8661.0
2019-10-28 14:00:00,301.54,301.68,301.4,301.45,3179.0,297.2235,297.3614,297.0855,297.1347,3179.0
2019-10-28 14:05:00,301.41,301.41,300.91,300.91,7422.0,297.0953,297.0953,296.6025,296.6025,7422.0
2019-10-28 14:10:00,300.91,300.99,300.78,300.78,3285.0,296.6025,296.6813,296.4743,296.4743,3285.0
2019-10-28 14:15:00,300.84,300.92,300.83,300.88,3721.0,296.5335,296.6123,296.5236,296.5729,3721.0
2019-10-28 14:20:00,300.96,300.97,300.82,300.82,3047.0,296.6518,296.6616,296.5138,296.5138,3047.0
2019-10-28 14:25:00,300.88,301.15,300.75,301.14,5271.0,296.5729,296.839,296.4448,296.8292,5271.0
2019-10-28 14:30:00,301.13,301.15,301.03,301.08,4311.0,296.8193,296.839,296.7208,296.77,4311.0
2019-10-28 14:35:00,301.04,301.21,301.0,301.08,7058.0,296.7306,296.8982,296.6912,296.77,7058.0
2019-10-28 14:40:00,301.04,301.04,300.71,300.95,39327.0,296.7306,296.7306,296.4053,296.6419,39327.0
2019-10-28 14:45:00,300.99,300.99,300.55,300.65,6780.0,296.6813,296.6813,296.2476,296.3462,6780.0
2019-10-28 14:50:00,300.58,300.71,300.54,300.71,6965.0,296.2772,296.4053,296.2378,296.4053,6965.0
2019-10-28 14:55:00,300.69,300.82,300.48,300.49,4533.0,296.3856,296.5138,296.1786,296.1885,4533.0
2019-10-28 15:00:00,300.54,300.7,300.47,300.67,7926.0,296.2378,296.3955,296.1688,296.3659,7926.0
2019-10-28 15:05:00,300.67,300.67,300.36,300.4,12732.0,296.3659,296.3659,296.0603,296.0998,12732.0
2019-10-28 15:10:00,300.4,300.48,300.3,300.39,6984.0,296.0998,296.1786,296.0012,296.0899,6984.0
2019-10-28 15:15:00,300.37,300.43,300.31,300.35,8109.0,296.0702,296.1293,296.0111,296.0505,8109.0
2019-10-28 15:20:00,300.33,300.59,300.3,300.55,9988.0,296.0308,296.2871,296.0012,296.2476,9988.0
2019-10-28 15:25:00,300.49,300.52,300.29,300.44,5849.0,296.1885,296.2181,295.9913,296.1392,5849.0
2019-10-28 15:30:00,300.41,300.64,300.15,300.18,13480.0,296.1096,296.3363,295.8534,295.8829,13480.0
2019-10-28 15:35:00,300.15,300.15,299.94,300.09,10339.0,295.8534,295.8534,295.6464,295.7942,10339.0
2019-10-28 15:40:00,300.18,300.18,299.94,299.94,13599.0,295.8829,295.8829,295.6464,295.6464,13599.0
2019-10-28 15:45:00,299.94,300.08,299.77,300.07,11615.0,295.6464,295.7844,295.4788,295.7745,11615.0
2019-10-28 15:50:00,300.02,300.1,299.8,299.8,21627.0,295.7252,295.8041,295.5084,295.5084,21627.0
2019-10-28 15:55:00,299.88,300.0,299.71,299.95,70573.0,295.5872,295.7055,295.4196,295.6562,70573.0
2019-10-29 09:30:00,297.0,298.52,296.67,297.75,30509.0,292.7484,294.2467,292.4232,293.4877,30509.0
2019-10-29 09:35:00,297.75,298.79,297.64,298.66,7760.0,293.4877,294.5128,293.3793,294.3847,7760.0
2019-10-29 09:40:00,298.76,298.99,298.04,298.37,7510.0,294.4832,294.71,293.7736,294.0988,7510.0
2019-10-29 09:45:00,298.19,298.52,297.99,298.44,8150.0,293.9214,294.2467,293.7243,294.1678,8150.0
2019-10-29 09:50:00,298.53,299.83,298.53,299.81,11712.0,294.2565,295.5379,294.2565,295.5182,11712.0
2019-10-29 09:55:00,299.82,299.84,298.96,298.97,9100.0,295.5281,295.5478,294.6804,294.6902,9100.0
2019-10-29 10:00:00,298.98,299.27,298.66,298.66,5128.0,294.7001,294.9859,294.3847,294.3847,5128.0
2019-10-29 10:05:00,298.58,299.21,298.54,299.21,7570.0,294.3058,294.9268,294.2664,294.9268,7570.0
2019-10-29 10:10:00,299.06,299.66,299.06,299.06,7733.0,294.779,295.3704,294.779,294.779,7733.0
2019-10-29 10:15:00,299.23,299.23,298.43,298.46,7585.0,294.9465,294.9465,294.158,294.1875,7585.0
2019-10-29 10:20:00,298.52,298.96,298.52,298.91,8548.0,294.2467,294.6804,294.2467,294.6311,8548.0
2019-10-29 10:25:00,298.79,298.86,298.33,298.79,10537.0,294.5128,294.5818,294.0594,294.5128,10537.0
2019-10-29 10:30:00,298.87,298.87,298.38,298.55,7469.0,294.5917,294.5917,294.1087,294.2763,7469.0
2019-10-29 10:35:00,298.56,298.97,298.56,298.86,8564.0,294.2861,294.6902,294.2861,294.5818,8564.0
2019-10-29 10:40:00,298.83,299.76,298.76,299.68,9475.0,294.5522,295.4689,294.4832,295.3901,9475.0
2019-10-29 10:45:00,299.7,300.19,299.61,300.05,11625.0,295.4098,295.8928,295.3211,295.7548,11625.0
2019-10-29 10:50:00,300.06,300.66,299.94,300.15,13142.0,295.7646,296.3561,295.6464,295.8534,13142.0
2019-10-29 10:55:00,300.13,300.25,299.94,300.06,15199.0,295.8336,295.9519,295.6464,295.7646,15199.0
2019-10-29 11:00:00,300.11,300.63,300.06,300.22,16525.0,295.8139,296.3265,295.7646,295.9223,16525.0
2019-10-29 11:05:00,300.29,300.4,299.97,300.24,8518.0,295.9913,296.0998,295.6759,295.9421,8518.0
2019-10-29 11:10:00,300.19,300.25,299.55,299.67,5711.0,295.8928,295.9519,295.2619,295.3802,5711.0
2019-10-29 11:15:00,299.67,299.91,299.41,299.68,8363.0,295.3802,295.6168,295.1239,295.3901,8363.0
2019-10-29 11:20:00,299.88,299.95,299.5,299.58,3650.0,295.5872,295.6562,295.2127,295.2915,3650.0
2019-10-29 11:25:00,299.63,300.01,299.58,300.0,6153.0,295.3408,295.7154,295.2915,295.7055,6153.0
2019-10-29 11:30:00,300.0,300.2,299.89,300.06,13882.0,295.7055,295.9026,295.5971,295.7646,13882.0
2019-10-29 11:35:00,300.06,300.09,299.58,299.91,5630.0,295.7646,295.7942,295.2915,295.6168,5630.0
2019-10-29 11:40:00,299.97,300.13,299.79,299.81,4955.0,295.6759,295.8336,295.4985,295.5182,4955.0
2019-10-29 11:45:00,299.84,299.84,299.18,299.24,15066.0,295.5478,295.5478,294.8972,294.9564,15066.0
2019-10-29 11:50:00,299.19,299.33,298.93,299.2,12725.0,294.9071,295.0451,294.6508,294.9169,12725.0
2019-10-29 11:55:00,299.14,299.22,298.0,298.42,14862.0,294.8578,294.9367,293.7341,294.1481,14862.0
2019-10-29 12:00:00,298.2,299.1,298.09,298.44,6663.0,293.9313,294.8184,293.8228,294.1678,6663.0
2019-10-29 12:05:00,298.26,298.75,298.16,298.68,14292.0,293.9904,294.4734,293.8918,294.4044,14292.0
2019-10-29 12:10:00,298.7,298.78,298.32,298.4,19704.0,294.4241,294.503,294.0495,294.1284,19704.0
2019-10-29 12:15:00,298.38,298.52,298.21,298.47,7062.0,294.1087,294.2467,293.9411,294.1974,7062.0
2019-10-29 12:20:00,298.48,299.0,298.4,298.82,8212.0,294.2073,294.7198,294.1284,294.5424,8212.0
2019-10-29 12:25:00,298.8,299.34,298.79,299.34,5035.0,294.5227,295.0549,294.5128,295.0549,5035.0
2019-10-29 12:30:00,299.36,299.66,299.11,299.29,8704.0,295.0747,295.3704,294.8282,295.0057,8704.0
2019-10-29 12:35:00,299.28,299.36,299.04,299.13,6708.0,294.9958,295.0747,294.7592,294.848,6708.0
2019-10-29 12:40:00,299.23,299.43,299.11,299.43,3800.0,294.9465,295.1437,294.8282,295.1437,3800.0
2019-10-29 12:45:00,299.44,299.47,299.21,299.42,3910.0,295.1535,295.1831,294.9268,295.1338,3910.0
2019-10-29 12:50:00,299.3,299.54,299.25,299.54,3080.0,295.0155,295.2521,294.9662,295.2521,3080.0
2019-10-29 12:55:00,299.28,299.55,299.23,299.47,5545.0,294.9958,295.2619,294.9465,295.1831,5545.0
2019-10-29 13:00:00,299.46,299.6,299.19,299.24,12398.0,295.1732,295.3112,294.9071,294.9564,12398.0
2019-10-29 13:05:00,299.23,299.23,298.88,299.12,18513.0,294.9465,294.9465,294.6015,294.8381,18513.0
2019-10-29 13:10:00,299.11,299.12,298.64,298.78,5474.0,294.8282,294.8381,294.365,294.503,5474.0
2019-10-29 13:15:00,298.67,298.83,298.56,298.83,3821.0,294.3945,294.5522,294.2861,294.5522,3821.0
2019-10-29 13:20:00,298.89,299.0,298.79,298.95,3521.0,294.6114,294.7198,294.5128,294.6705,3521.0
2019-10-29 13:25:00,298.91,298.94,298.7,298.79,6479.0,294.6311,294.6607,294.4241,294.5128,6479.0
2019-10-29 13:30:00,298.79,298.87,298.69,298.72,11541.0,294.5128,294.5917,294.4143,294.4438,11541.0
2019-10-29 13:35:00,298.75,298.88,298.64,298.64,8441.0,294.4734,294.6015,294.365,294.365,8441.0
2019-10-29 13:40:00,298.64,298.64,298.43,298.52,2200.0,294.365,294.365,294.158,294.2467,2200.0
2019-10-29 13:45:00,298.59,298.67,298.55,298.67,1904.0,294.3157,294.3945,294.2763,294.3945,1904.0
2019-10-29 13:50:00,298.6,298.77,298.55,298.75,4492.0,294.3255,294.4931,294.2763,294.4734,4492.0
2019-10-29 13:55:00,298.77,298.81,298.6,298.81,2915.0,294.4931,294.5325,294.3255,294.5325,2915.0
2019-10-29 14:00:00,298.76,298.76,298.43,298.43,4740.0,294.4832,294.4832,294.158,294.158,4740.0
2019-10-29 14:05:00,298.43,298.6,298.39,298.6,2300.0,294.158,294.3255,294.1185,294.3255,2300.0
2019-10-29 14:10:00,298.59,298.66,298.29,298.29,3636.0,294.3157,294.3847,294.02,294.02,3636.0
2019-10-29 14:15:00,298.38,298.54,298.19,298.2,4715.0,294.1087,294.2664,293.9214,293.9313,4715.0
2019-10-29 14:20:00,298.02,298.07,297.87,298.02,8220.0,293.7538,293.8031,293.606,293.7538,8220.0
2019-10-29 14:25:00,298.05,298.1,297.9,297.97,8223.0,293.7834,293.8327,293.6356,293.7046,8223.0
2019-10-29 14:30:00,297.94,297.94,297.27,297.35,19535.0,293.675,293.675,293.0146,293.0934,19535.0
2019-10-29 14:35:00,297.31,297.4,296.97,297.19,11090.0,293.054,293.1427,292.7189,292.9357,11090.0
2019-10-29 14:40:00,297.13,297.3,296.84,296.98,4282.0,292.8766,293.0441,292.5907,292.7287,4282.0
2019-10-29 14:45:00,297.07,297.2,296.9,297.14,3103.0,292.8174,292.9456,292.6499,292.8864,3103.0
2019-10-29 14:50:00,297.11,297.34,297.02,297.02,2913.0,292.8569,293.0836,292.7682,292.7682,2913.0
2019-10-29 14:55:00,297.18,297.19,296.8,297.1,6843.0,292.9259,292.9357,292.5513,292.847,6843.0
2019-10-29 15:00:00,297.07,297.38,297.07,297.31,3400.0,292.8174,293.123,292.8174,293.054,3400.0
2019-10-29 15:05:00,297.4,297.76,297.31,297.76,3900.0,293.1427,293.4976,293.054,293.4976,3900.0
2019-10-29 15:10:00,297.68,297.82,297.68,297.82,3532.0,293.4187,293.5567,293.4187,293.5567,3532.0
2019-10-29 15:15:00,297.83,297.97,297.68,297.81,9737.0,293.5666,293.7046,293.4187,293.5468,9737.0
2019-10-29 15:20:00,297.9,297.98,297.55,297.64,10832.0,293.6356,293.7144,293.2906,293.3793,10832.0
2019-10-29 15:25:00,297.63,297.73,297.5,297.6,12362.0,293.3694,293.468,293.2413,293.3399,12362.0
2019-10-29 15:30:00,297.62,297.67,297.52,297.55,10805.0,293.3596,293.4089,293.261,293.2906,10805.0
2019-10-29 15:35:00,297.55,297.79,297.5,297.69,12186.0,293.2906,293.5271,293.2413,293.4286,12186.0
2019-10-29 15:40:00,297.71,297.77,297.56,297.62,14576.0,293.4483,293.5074,293.3004,293.3596,14576.0
2019-10-29 15:45:00,297.61,297.67,297.3,297.6,19801.0,293.3497,293.4089,293.0441,293.3399,19801.0
2019-10-29 15:50:00,297.6,298.3,297.56,298.05,34331.0,293.3399,294.0298,293.3004,293.7834,34331.0
2019-10-29 15:55:00,298.13,298.62,297.92,297.94,65697.0,293.8623,294.3453,293.6553,293.675,65697.0
2019-10-30 09:30:00,298.27,299.33,297.35,297.42,19396.0,294.0003,295.0451,293.0934,293.1624,19396.0
2019-10-30 09:35:00,297.5,297.5,296.95,296.95,9345.0,293.2413,293.2413,292.6992,292.6992,9345.0
2019-10-30 09:40:00,296.93,297.31,295.66,296.13,22435.0,292.6794,293.054,291.4276,291.8909,22435.0
2019-10-30 09:45:00,296.24,297.29,296.0,296.95,11060.0,291.9993,293.0343,291.7628,292.6992,11060.0
2019-10-30 09:50:00,296.89,298.09,296.88,298.04,16688.0,292.64,293.8228,292.6302,293.7736,16688.0
2019-10-30 09:55:00,297.91,298.0,297.45,297.77,14858.0,293.6454,293.7341,293.192,293.5074,14858.0
2019-10-30 10:00:00,297.61,297.74,296.62,296.97,13333.0,293.3497,293.4778,292.3739,292.7189,13333.0
2019-10-30 10:05:00,297.11,297.73,297.01,297.58,4699.0,292.8569,293.468,292.7583,293.3201,4699.0
2019-10-30 10:10:00,297.71,298.11,297.7,297.97,8974.0,293.4483,293.8426,293.4384,293.7046,8974.0
2019-10-30 10:15:00,298.15,298.61,298.14,298.54,5296.0,293.882,294.3354,293.8721,294.2664,5296.0
2019-10-30 10:20:00,298.73,299.01,298.59,298.7,18015.0,294.4537,294.7297,294.3157,294.4241,18015.0
2019-10-30 10:25:00,298.7,298.78,298.16,298.31,9650.0,294.4241,294.503,293.8918,294.0397,9650.0
2019-10-30 10:30:00,298.32,298.32,297.71,297.84,7811.0,294.0495,294.0495,293.4483,293.5764,7811.0
2019-10-30 10:35:00,297.88,298.46,297.82,298.44,4731.0,293.6158,294.1875,293.5567,294.1678,4731.0
2019-10-30 10:40:00,298.49,298.77,298.39,298.59,7853.0,294.2171,294.4931,294.1185,294.3157,7853.0
2019-10-30 10:45:00,298.65,298.93,298.48,298.49,17870.0,294.3748,294.6508,294.2073,294.2171,17870.0
2019-10-30 10:50:00,298.49,298.63,298.46,298.5,7826.0,294.2171,294.3551,294.1875,294.227,7826.0
2019-10-30 10:55:00,298.54,298.68,298.47,298.68,6100.0,294.2664,294.4044,294.1974,294.4044,6100.0
2019-10-30 11:00:00,298.7,298.92,298.7,298.82,7000.0,294.4241,294.641,294.4241,294.5424,7000.0
2019-10-30 11:05:00,298.82,299.15,298.74,298.99,5900.0,294.5424,294.8677,294.4635,294.71,5900.0
2019-10-30 11:10:00,299.0,299.49,298.89,299.32,6825.0,294.7198,295.2028,294.6114,295.0352,6825.0
2019-10-30 11:15:00,299.29,299.91,299.29,299.82,7171.0,295.0057,295.6168,295.0057,295.5281,7171.0
2019-10-30 11:20:00,299.81,299.91,299.58,299.79,11581.0,295.5182,295.6168,295.2915,295.4985,11581.0
2019-10-30 11:25:00,299.79,299.91,299.78,299.89,10653.0,295.4985,295.6168,295.4886,295.5971,10653.0
2019-10-30 11:30:00,299.91,299.91,299.83,299.87,15590.0,295.6168,295.6168,295.5379,295.5774,15590.0
2019-10-30 11:35:00,299.91,300.11,299.63,299.71,19579.0,295.6168,295.8139,295.3408,295.4196,19579.0
2019-10-30 11:40:00,299.71,299.71,299.15,299.39,6165.0,295.4196,295.4196,294.8677,295.1042,6165.0
2019-10-30 11:45:00,299.3,299.56,299.21,299.56,9698.0,295.0155,295.2718,294.9268,295.2718,9698.0
2019-10-30 11:50:00,299.67,299.8,299.56,299.74,12676.0,295.3802,295.5084,295.2718,295.4492,12676.0
2019-10-30 11:55:00,299.72,299.81,299.38,299.8,14263.0,295.4295,295.5182,295.0944,295.5084,14263.0
2019-10-30 12:00:00,299.74,300.1,299.74,299.87,8956.0,295.4492,295.8041,295.4492,295.5774,8956.0
2019-10-30 12:05:00,299.87,299.95,299.76,299.94,5123.0,295.5774,295.6562,295.4689,295.6464,5123.0
2019-10-30 12:10:00,299.99,300.04,299.78,299.78,6284.0,295.6956,295.7449,295.4886,295.4886,6284.0
2019-10-30 12:15:00,299.83,300.25,299.83,300.17,11084.0,295.5379,295.9519,295.5379,295.8731,11084.0
2019-10-30 12:20:00,300.17,300.19,299.67,299.98,12534.0,295.8731,295.8928,295.3802,295.6858,12534.0
2019-10-30 12:25:00,299.92,300.25,299.87,300.19,3694.0,295.6266,295.9519,295.5774,295.8928,3694.0
2019-10-30 12:30:00,300.42,300.53,300.01,300.11,7842.0,296.1195,296.2279,295.7154,295.8139,7842.0
2019-10-30 12:35:00,300.09,300.16,299.92,299.95,4387.0,295.7942,295.8632,295.6266,295.6562,4387.0
2019-10-30 12:40:00,300.01,300.01,299.55,299.7,2907.0,295.7154,295.7154,295.2619,295.4098,2907.0
2019-10-30 12:45:00,299.74,299.74,299.39,299.54,3332.0,295.4492,295.4492,295.1042,295.2521,3332.0
2019-10-30 12:50:00,299.49,299.54,299.28,299.37,4100.0,295.2028,295.2521,294.9958,295.0845,4100.0
2019-10-30 12:55:00,299.32,299.41,299.18,299.19,3500.0,295.0352,295.1239,294.8972,294.9071,3500.0
2019-10-30 13:00:00,299.19,299.74,299.14,299.61,9181.0,294.9071,295.4492,294.8578,295.3211,9181.0
2019-10-30 13:05:00,299.55,299.59,299.41,299.54,2526.0,295.2619,295.3014,295.1239,295.2521,2526.0
2019-10-30 13:10:00,299.54,299.63,299.4,299.62,5722.0,295.2521,295.3408,295.1141,295.3309,5722.0
2019-10-30 13:15:00,299.58,299.65,299.44,299.64,4770.0,295.2915,295.3605,295.1535,295.3507,4770.0
2019-10-30 13:20:00,299.59,299.75,299.53,299.63,7143.0,295.3014,295.4591,295.2422,295.3408,7143.0
2019-10-30 13:25:00,299.63,299.99,299.6,299.99,3286.0,295.3408,295.6956,295.3112,295.6956,3286.0
2019-10-30 13:30:00,299.98,300.02,299.85,299.94,5974.0,295.6858,295.7252,295.5576,295.6464,5974.0
2019-10-30 13:35:00,299.95,300.08,299.84,300.0,4896.0,295.6562,295.7844,295.5478,295.7055,4896.0
2019-10-30 13:40:00,300.04,300.21,299.95,300.19,4334.0,295.7449,295.9125,295.6562,295.8928,4334.0
2019-10-30 13:45:00,300.18,300.35,299.72,299.72,8267.0,295.8829,296.0505,295.4295,295.4295,8267.0
2019-10-30 13:50:00,299.76,300.06,299.76,299.95,5325.0,295.4689,295.7646,295.4689,295.6562,5325.0
2019-10-30 13:55:00,299.89,299.9,299.05,299.13,6389.0,295.5971,295.6069,294.7691,294.848,6389.0
2019-10-30 14:00:00,299.18,299.51,299.17,299.49,7631.0,294.8972,295.2225,294.8874,295.2028,7631.0
2019-10-30 14:05:00,299.61,299.88,299.37,299.88,3757.0,295.3211,295.5872,295.0845,295.5872,3757.0
2019-10-30 14:10:00,299.82,300.43,299.82,300.34,7131.0,295.5281,296.1293,295.5281,296.0406,7131.0
2019-10-30 14:15:00,300.43,300.77,300.28,300.41,6714.0,296.1293,296.4645,295.9815,296.1096,6714.0
2019-10-30 14:20:00,300.56,300.73,300.3,300.3,6455.0,296.2575,296.425,296.0012,296.0012,6455.0
2019-10-30 14:25:00,300.31,300.35,299.91,300.22,10488.0,296.0111,296.0505,295.6168,295.9223,10488.0
2019-10-30 14:30:00,300.28,300.61,300.15,300.16,6223.0,295.9815,296.3068,295.8534,295.8632,6223.0
2019-10-30 14:35:00,300.06,300.95,300.06,300.79,14769.0,295.7646,296.6419,295.7646,296.4842,14769.0
2019-10-30 14:40:00,300.66,301.31,300.61,301.07,7448.0,296.3561,296.9967,296.3068,296.7602,7448.0
2019-10-30 14:45:00,301.18,301.44,301.02,301.36,6082.0,296.8686,297.1249,296.7109,297.046,6082.0
2019-10-30 14:50:00,301.68,302.15,301.68,301.81,9572.0,297.3614,297.8247,297.3614,297.4896,9572.0
2019-10-30 14:55:00,301.93,302.1,301.73,301.78,8327.0,297.6079,297.7754,297.4107,297.46,8327.0
2019-10-30 15:00:00,301.79,301.93,301.32,301.36,18428.0,297.4699,297.6079,297.0066,297.046,18428.0
2019-10-30 15:05:00,301.37,301.37,301.1,301.32,10336.0,297.0559,297.0559,296.7898,297.0066,10336.0
2019-10-30 15:10:00,301.34,301.45,301.25,301.31,13167.0,297.0263,297.1347,296.9376,296.9967,13167.0
2019-10-30 15:15:00,301.33,301.69,301.27,301.69,9600.0,297.0165,297.3713,296.9573,297.3713,9600.0
2019-10-30 15:20:00,301.71,302.44,301.68,302.18,13097.0,297.391,298.1106,297.3614,297.8543,13097.0
2019-10-30 15:25:00,302.19,302.2,301.58,301.93,11394.0,297.8641,297.874,297.2629,297.6079,11394.0
2019-10-30 15:30:00,301.93,302.04,301.67,301.73,15402.0,297.6079,297.7163,297.3516,297.4107,15402.0
2019-10-30 15:35:00,301.72,302.05,301.68,301.8,14689.0,297.4009,297.7262,297.3614,297.4797,14689.0
2019-10-30 15:40:00,301.81,301.81,301.67,301.74,11966.0,297.4896,297.4896,297.3516,297.4206,11966.0
2019-10-30 15:45:00,301.73,302.2,301.72,302.01,17787.0,297.4107,297.874,297.4009,297.6867,17787.0
2019-10-30 15:50:00,302.05,302.44,302.0,302.3,26676.0,297.7262,298.1106,297.6769,297.9726,26676.0
2019-10-30 15:55:00,302.27,302.36,301.71,301.88,72167.0,297.943,298.0317,297.391,297.5586,72167.0
2019-10-31 09:30:00,301.86,302.61,301.58,302.13,20096.0,297.5389,298.2781,297.2629,297.805,20096.0
2019-10-31 09:35:00,302.03,302.28,301.38,301.38,7940.0,297.7064,297.9529,297.0657,297.0657,7940.0
2019-10-31 09:40:00,301.27,301.89,301.26,301.62,6680.0,296.9573,297.5684,296.9475,297.3023,6680.0
2019-10-31 09:45:00,301.51,302.82,301.44,302.18,4999.0,297.1939,298.4851,297.1249,297.8543,4999.0
2019-10-31 09:50:00,302.11,303.31,302.11,302.73,8542.0,297.7853,298.9681,297.7853,298.3964,8542.0
2019-10-31 09:55:00,302.87,303.28,302.78,303.28,5753.0,298.5344,298.9385,298.4457,298.9385,5753.0
2019-10-31 10:00:00,303.19,303.5,302.92,303.24,6443.0,298.8498,299.1554,298.5837,298.8991,6443.0
2019-10-31 10:05:00,303.25,303.6,302.57,302.62,5876.0,298.909,299.254,298.2387,298.288,5876.0
2019-10-31 10:10:00,302.72,302.94,302.07,302.07,18163.0,298.3866,298.6034,297.7459,297.7459,18163.0
2019-10-31 10:15:00,302.08,302.17,301.91,301.97,8426.0,297.7557,297.8444,297.5882,297.6473,8426.0
2019-10-31 10:20:00,301.97,302.54,301.96,302.09,11116.0,297.6473,298.2091,297.6374,297.7656,11116.0
2019-10-31 10:25:00,302.26,302.42,302.21,302.42,8891.0,297.9331,298.0909,297.8839,298.0909,8891.0
2019-10-31 10:30:00,302.48,302.48,301.53,301.79,11298.0,298.15,298.15,297.2136,297.4699,11298.0
2019-10-31 10:35:00,301.71,301.98,301.46,301.7,9713.0,297.391,297.6572,297.1446,297.3812,9713.0
2019-10-31 10:40:00,301.56,301.56,301.33,301.47,3696.0,297.2432,297.2432,297.0165,297.1545,3696.0
2019-10-31 10:45:00,301.43,301.69,301.2,301.65,7192.0,297.115,297.3713,296.8883,297.3319,7192.0
2019-10-31 10:50:00,301.72,302.21,301.72,302.21,3784.0,297.4009,297.8839,297.4009,297.8839,3784.0
2019-10-31 10:55:00,302.11,302.34,301.95,302.25,10015.0,297.7853,298.012,297.6276,297.9233,10015.0
2019-10-31 11:00:00,302.16,302.21,302.0,302.05,7183.0,297.8346,297.8839,297.6769,297.7262,7183.0
2019-10-31 11:05:00,302.12,302.37,302.03,302.28,11724.0,297.7952,298.0416,297.7064,297.9529,11724.0
2019-10-31 11:10:00,302.34,302.34,301.77,301.92,8226.0,298.012,298.012,297.4502,297.598,8226.0
2019-10-31 11:15:00,301.99,302.01,301.2,301.21,7916.0,297.667,297.6867,296.8883,296.8982,7916.0
2019-10-31 11:20:00,301.05,301.55,300.83,301.49,16379.0,296.7405,297.2333,296.5236,297.1742,16379.0
2019-10-31 11:25:00,301.54,301.79,301.24,301.73,27544.0,297.2235,297.4699,296.9277,297.4107,27544.0
2019-10-31 11:30:00,301.73,301.74,301.28,301.29,14086.0,297.4107,297.4206,296.9672,296.977,14086.0
2019-10-31 11:35:00,301.2,301.64,301.13,301.64,11018.0,296.8883,297.322,296.8193,297.322,11018.0
2019-10-31 11:40:00,301.68,301.87,301.38,301.38,7986.0,297.3614,297.5487,297.0657,297.0657,7986.0
2019-10-31 11:45:00,301.35,301.53,301.15,301.15,7653.0,297.0362,297.2136,296.839,296.839,7653.0
2019-10-31 11:50:00,301.17,301.58,301.08,301.58,7834.0,296.8587,297.2629,296.77,297.2629,7834.0
2019-10-31 11:55:00,301.56,301.56,301.17,301.17,5257.0,297.2432,297.2432,296.8587,296.8587,5257.0
2019-10-31 12:00:00,301.23,301.34,300.53,300.68,5854.0,296.9179,297.0263,296.2279,296.3758,5854.0
2019-10-31 12:05:00,300.66,300.96,300.54,300.54,11953.0,296.3561,296.6518,296.2378,296.2378,11953.0
2019-10-31 12:10:00,300.49,300.64,300.39,300.64,10828.0,296.1885,296.3363,296.0899,296.3363,10828.0
2019-10-31 12:15:00,300.66,300.71,300.35,300.37,5544.0,296.3561,296.4053,296.0505,296.0702,5544.0
2019-10-31 12:20:00,300.29,300.77,300.29,300.56,13521.0,295.9913,296.4645,295.9913,296.2575,13521.0
2019-10-31 12:25:00,300.75,300.99,300.74,300.94,3095.0,296.4448,296.6813,296.4349,296.632,3095.0
2019-10-31 12:30:00,300.88,301.21,300.81,301.14,6414.0,296.5729,296.8982,296.5039,296.8292,6414.0
2019-10-31 12:35:00,301.16,301.2,300.99,301.07,2741.0,296.8489,296.8883,296.6813,296.7602,2741.0
2019-10-31 12:40:00,301.01,301.02,300.7,300.93,6620.0,296.701,296.7109,296.3955,296.6222,6620.0
2019-10-31 12:45:00,301.0,301.12,300.93,301.12,5008.0,296.6912,296.8095,296.6222,296.8095,5008.0
2019-10-31 12:50:00,301.15,301.27,301.12,301.2,1678.0,296.839,296.9573,296.8095,296.8883,1678.0
2019-10-31 12:55:00,301.24,301.49,301.24,301.49,3410.0,296.9277,297.1742,296.9277,297.1742,3410.0
2019-10-31 13:00:00,301.54,301.61,301.34,301.45,8417.0,297.2235,297.2925,297.0263,297.1347,8417.0
2019-10-31 13:05:00,301.41,301.78,301.41,301.62,5148.0,297.0953,297.46,297.0953,297.3023,5148.0
2019-10-31 13:10:00,301.63,301.87,301.42,301.59,11425.0,297.3122,297.5487,297.1052,297.2727,11425.0
2019-10-31 13:15:00,301.62,301.67,301.44,301.44,4120.0,297.3023,297.3516,297.1249,297.1249,4120.0
2019-10-31 13:20:00,301.42,301.48,301.27,301.41,2300.0,297.1052,297.1643,296.9573,297.0953,2300.0
2019-10-31 13:25:00,301.43,301.62,301.42,301.62,3609.0,297.115,297.3023,297.1052,297.3023,3609.0
2019-10-31 13:30:00,301.72,301.82,301.66,301.79,2402.0,297.4009,297.4994,297.3417,297.4699,2402.0
2019-10-31 13:35:00,301.8,301.8,301.63,301.66,6000.0,297.4797,297.4797,297.3122,297.3417,6000.0
2019-10-31 13:40:00,301.65,301.68,301.59,301.59,5822.0,297.3319,297.3614,297.2727,297.2727,5822.0
2019-10-31 13:45:00,301.59,301.66,301.51,301.51,20340.0,297.2727,297.3417,297.1939,297.1939,20340.0
2019-10-31 13:50:00,301.37,301.37,301.08,301.29,4567.0,297.0559,297.0559,296.77,296.977,4567.0
2019-10-31 13:55:00,301.29,301.57,301.28,301.41,3349.0,296.977,297.253,296.9672,297.0953,3349.0
2019-10-31 14:00:00,301.38,301.38,300.88,301.07,4646.0,297.0657,297.0657,296.5729,296.7602,4646.0
2019-10-31 14:05:00,301.07,301.26,300.93,301.11,5701.0,296.7602,296.9475,296.6222,296.7996,5701.0
2019-10-31 14:10:00,301.11,301.21,300.97,301.15,2991.0,296.7996,296.8982,296.6616,296.839,2991.0
2019-10-31 14:15:00,301.1,301.27,300.98,301.27,6116.0,296.7898,296.9573,296.6715,296.9573,6116.0
2019-10-31 14:20:00,301.16,301.42,301.16,301.38,3932.0,296.8489,297.1052,296.8489,297.0657,3932.0
2019-10-31 14:25:00,301.38,301.68,301.3,301.48,4161.0,297.0657,297.3614,296.9869,297.1643,4161.0
2019-10-31 14:30:00,301.57,301.75,301.56,301.56,4839.0,297.253,297.4304,297.2432,297.2432,4839.0
2019-10-31 14:35:00,301.61,301.73,301.49,301.6,5947.0,297.2925,297.4107,297.1742,297.2826,5947.0
2019-10-31 14:40:00,301.55,301.61,301.4,301.48,5076.0,297.2333,297.2925,297.0855,297.1643,5076.0
2019-10-31 14:45:00,301.44,301.45,301.01,301.34,5220.0,297.1249,297.1347,296.701,297.0263,5220.0
2019-10-31 14:50:00,301.37,301.77,301.36,301.68,3696.0,297.0559,297.4502,297.046,297.3614,3696.0
2019-10-31 14:55:00,301.74,301.82,301.65,301.74,4697.0,297.4206,297.4994,297.3319,297.4206,4697.0
2019-10-31 15:00:00,301.83,301.95,301.75,301.95,3501.0,297.5093,297.6276,297.4304,297.6276,3501.0
2019-10-31 15:05:00,301.9,301.91,301.81,301.82,3910.0,297.5783,297.5882,297.4896,297.4994,3910.0
2019-10-31 15:10:00,301.83,302.17,301.76,302.02,6125.0,297.5093,297.8444,297.4403,297.6966,6125.0
2019-10-31 15:15:00,302.03,302.36,302.03,302.28,5042.0,297.7064,298.0317,297.7064,297.9529,5042.0
2019-10-31 15:20:00,302.3,302.3,301.94,302.08,9407.0,297.9726,297.9726,297.6177,297.7557,9407.0
2019-10-31 15:25:00,302.06,302.1,301.87,301.97,7023.0,297.736,297.7754,297.5487,297.6473,7023.0
2019-10-31 15:30:00,302.0,302.75,302.0,302.57,26502.0,297.6769,298.4161,297.6769,298.2387,26502.0
2019-10-31 15:35:00,302.57,302.57,301.86,301.88,9127.0,298.2387,298.2387,297.5389,297.5586,9127.0
2019-10-31 15:40:00,301.93,302.03,301.67,301.7,10155.0,297.6079,297.7064,297.3516,297.3812,10155.0
2019-10-31 15:45:00,301.67,301.76,301.49,301.59,17998.0,297.3516,297.4403,297.1742,297.2727,17998.0
2019-10-31 15:50:00,301.45,301.66,301.16,301.44,17918.0,297.1347,297.3417,296.8489,297.1249,17918.0
2019-10-31 15:55:00,301.27,302.21,301.27,302.09,63885.0,296.9573,297.8839,296.9573,297.7656,63885.0
2019-11-01 09:30:00,305.0,305.1,303.51,303.75,39250.0,300.6339,300.7325,299.1653,299.4018,39250.0
2019-11-01 09:35:00,303.81,304.86,303.81,304.42,7616.0,299.461,300.4959,299.461,300.0622,7616.0
2019-11-01 09:40:00,304.22,304.65,303.93,304.65,2938.0,299.8651,300.2889,299.5792,300.2889,2938.0
2019-11-01 09:45:00,304.71,305.23,304.4,305.07,7836.0,300.3481,300.8606,300.0425,300.7029,7836.0
2019-11-01 09:50:00,304.92,305.21,304.51,304.67,17613.0,300.5551,300.8409,300.1509,300.3086,17613.0
2019-11-01 09:55:00,304.59,304.59,303.14,303.63,12774.0,300.2298,300.2298,298.8005,299.2835,12774.0
2019-11-01 10:00:00,303.33,305.28,303.17,305.28,13965.0,298.9878,300.9099,298.8301,300.9099,13965.0
2019-11-01 10:05:00,305.15,305.26,304.43,304.55,4802.0,300.7818,300.8902,300.0721,300.1904,4802.0
2019-11-01 10:10:00,304.42,304.51,304.1,304.48,5911.0,300.0622,300.1509,299.7468,300.1214,5911.0
2019-11-01 10:15:00,304.48,304.92,304.48,304.78,5965.0,300.1214,300.5551,300.1214,300.4171,5965.0
2019-11-01 10:20:00,304.66,304.73,304.44,304.67,2479.0,300.2988,300.3678,300.0819,300.3086,2479.0
2019-11-01 10:25:00,304.67,304.73,304.15,304.28,4086.0,300.3086,300.3678,299.7961,299.9242,4086.0
2019-11-01 10:30:00,304.3,304.71,304.29,304.57,6938.0,299.9439,300.3481,299.9341,300.2101,6938.0
2019-11-01 10:35:00,304.57,304.63,304.16,304.44,8015.0,300.2101,300.2692,299.8059,300.0819,8015.0
2019-11-01 10:40:00,304.44,304.73,304.4,304.63,4629.0,300.0819,300.3678,300.0425,300.2692,4629.0
2019-11-01 10:45:00,304.73,304.89,304.65,304.72,4240.0,300.3678,300.5255,300.2889,300.3579,4240.0
2019-11-01 10:50:00,304.57,304.97,304.57,304.97,5795.0,300.2101,300.6044,300.2101,300.6044,5795.0
2019-11-01 10:55:00,304.97,305.06,304.67,304.92,9386.0,300.6044,300.6931,300.3086,300.5551,9386.0
2019-11-01 11:00:00,304.96,304.96,304.54,304.65,6121.0,300.5945,300.5945,300.1805,300.2889,6121.0
2019-11-01 11:05:00,304.66,304.75,304.58,304.65,3653.0,300.2988,300.3875,300.2199,300.2889,3653.0
2019-11-01 11:10:00,304.67,304.93,304.65,304.74,12119.0,300.3086,300.5649,300.2889,300.3776,12119.0
2019-11-01 11:15:00,304.74,304.74,304.38,304.69,6800.0,300.3776,300.3776,300.0228,300.3284,6800.0
2019-11-01 11:20:00,304.62,304.68,304.4,304.59,3892.0,300.2594,300.3185,300.0425,300.2298,3892.0
2019-11-01 11:25:00,304.61,304.64,304.33,304.64,4452.0,300.2495,300.2791,299.9735,300.2791,4452.0
2019-11-01 11:30:00,304.64,304.71,304.45,304.54,6810.0,300.2791,300.3481,300.0918,300.1805,6810.0
2019-11-01 11:35:00,304.53,304.54,304.3,304.3,5351.0,300.1707,300.1805,299.9439,299.9439,5351.0
2019-11-01 11:40:00,304.3,304.38,303.98,303.98,6446.0,299.9439,300.0228,299.6285,299.6285,6446.0
2019-11-01 11:45:00,303.98,304.12,303.96,304.04,4416.0,299.6285,299.7665,299.6088,299.6877,4416.0
2019-11-01 11:50:00,304.05,304.22,303.84,304.07,8068.0,299.6975,299.8651,299.4905,299.7172,8068.0
2019-11-01 11:55:00,304.14,304.5,304.14,304.47,7419.0,299.7862,300.1411,299.7862,300.1115,7419.0
2019-11-01 12:00:00,304.47,304.58,304.28,304.54,7844.0,300.1115,300.2199,299.9242,300.1805,7844.0
2019-11-01 12:05:00,304.64,304.68,304.5,304.6,5608.0,300.2791,300.3185,300.1411,300.2396,5608.0
2019-11-01 12:10:00,304.61,304.66,304.36,304.39,8844.0,300.2495,300.2988,300.0031,300.0327,8844.0
2019-11-01 12:15:00,304.45,304.51,304.37,304.45,2590.0,300.0918,300.1509,300.0129,300.0918,2590.0
2019-11-01 12:20:00,304.5,304.53,304.26,304.33,5472.0,300.1411,300.1707,299.9045,299.9735,5472.0
2019-11-01 12:25:00,304.33,304.43,304.16,304.37,5562.0,299.9735,300.0721,299.8059,300.0129,5562.0
2019-11-01 12:30:00,304.43,304.93,304.38,304.84,13748.0,300.0721,300.5649,300.0228,300.4762,13748.0
2019-11-01 12:35:00,304.91,305.19,304.86,305.19,4319.0,300.5452,300.8212,300.4959,300.8212,4319.0
2019-11-01 12:40:00,305.15,305.19,304.94,305.05,5869.0,300.7818,300.8212,300.5748,300.6832,5869.0
2019-11-01 12:45:00,305.04,305.04,304.8,304.82,1844.0,300.6734,300.6734,300.4368,300.4565,1844.0
2019-11-01 12:50:00,304.82,304.94,304.79,304.91,3441.0,300.4565,300.5748,300.4269,300.5452,3441.0
2019-11-01 12:55:00,304.93,304.93,304.56,304.58,4825.0,300.5649,300.5649,300.2002,300.2199,4825.0
2019-11-01 13:00:00,304.59,304.74,304.54,304.57,4070.0,300.2298,300.3776,300.1805,300.2101,4070.0
2019-11-01 13:05:00,304.61,304.67,304.54,304.62,5931.0,300.2495,300.3086,300.1805,300.2594,5931.0
2019-11-01 13:10:00,304.59,304.84,304.54,304.84,3941.0,300.2298,300.4762,300.1805,300.4762,3941.0
2019-11-01 13:15:00,304.81,304.87,304.72,304.72,3592.0,300.4466,300.5058,300.3579,300.3579,3592.0
2019-11-01 13:20:00,304.79,304.8,304.61,304.63,2630.0,300.4269,300.4368,300.2495,300.2692,2630.0
2019-11-01 13:25:00,304.67,304.73,304.4,304.66,4606.0,300.3086,300.3678,300.0425,300.2988,4606.0
2019-11-01 13:30:00,304.59,304.76,304.55,304.65,4648.0,300.2298,300.3974,300.1904,300.2889,4648.0
2019-11-01 13:35:00,304.68,304.75,304.48,304.63,14762.0,300.3185,300.3875,300.1214,300.2692,14762.0
2019-11-01 13:40:00,304.61,304.68,304.5,304.57,6452.0,300.2495,300.3185,300.1411,300.2101,6452.0
2019-11-01 13:45:00,304.59,304.69,304.5,304.5,6145.0,300.2298,300.3284,300.1411,300.1411,6145.0
2019-11-01 13:50:00,304.55,304.63,304.38,304.41,7285.0,300.1904,300.2692,300.0228,300.0524,7285.0
2019-11-01 13:55:00,304.43,304.44,303.84,303.86,6130.0,300.0721,300.0819,299.4905,299.5102,6130.0
2019-11-01 14:00:00,303.91,303.97,303.8,303.9,5643.0,299.5595,299.6187,299.4511,299.5497,5643.0
2019-11-01 14:05:00,303.87,304.0,303.87,303.9,4185.0,299.5201,299.6482,299.5201,299.5497,4185.0
2019-11-01 14:10:00,303.88,303.96,303.72,303.75,6223.0,299.53,299.6088,299.3722,299.4018,6223.0
2019-11-01 14:15:00,303.75,303.75,303.14,303.31,3413.0,299.4018,299.4018,298.8005,298.9681,3413.0
2019-11-01 14:20:00,303.27,303.46,303.18,303.27,7137.0,298.9287,299.116,298.84,298.9287,7137.0
2019-11-01 14:25:00,303.28,303.58,303.24,303.48,4540.0,298.9385,299.2343,298.8991,299.1357,4540.0
2019-11-01 14:30:00,303.49,303.77,303.44,303.73,3928.0,299.1455,299.4215,299.0963,299.3821,3928.0
2019-11-01 14:35:00,303.73,303.85,303.61,303.74,5465.0,299.3821,299.5004,299.2638,299.392,5465.0
2019-11-01 14:40:00,303.74,303.78,303.69,303.75,4900.0,299.392,299.4314,299.3427,299.4018,4900.0
2019-11-01 14:45:00,303.75,303.92,303.75,303.88,3966.0,299.4018,299.5694,299.4018,299.53,3966.0
2019-11-01 14:50:00,303.87,303.88,303.48,303.49,3294.0,299.5201,299.53,299.1357,299.1455,3294.0
2019-11-01 14:55:00,303.44,303.61,303.4,303.47,8025.0,299.0963,299.2638,299.0568,299.1258,8025.0
2019-11-01 15:00:00,303.51,303.71,303.38,303.39,4279.0,299.1653,299.3624,299.0371,299.047,4279.0
2019-11-01 15:05:00,303.36,303.53,303.36,303.44,5263.0,299.0174,299.185,299.0174,299.0963,5263.0
2019-11-01 15:10:00,303.42,303.56,303.35,303.48,5278.0,299.0765,299.2145,299.0075,299.1357,5278.0
2019-11-01 15:15:00,303.45,303.69,303.44,303.55,3912.0,299.1061,299.3427,299.0963,299.2047,3912.0
2019-11-01 15:20:00,303.57,303.57,303.26,303.27,6277.0,299.2244,299.2244,298.9188,298.9287,6277.0
2019-11-01 15:25:00,303.27,303.44,303.11,303.37,4621.0,298.9287,299.0963,298.771,299.0273,4621.0
2019-11-01 15:30:00,303.38,303.72,303.38,303.56,7368.0,299.0371,299.3722,299.0371,299.2145,7368.0
2019-11-01 15:35:00,303.6,303.82,303.6,303.77,7384.0,299.254,299.4708,299.254,299.4215,7384.0
2019-11-01 15:40:00,303.7,303.76,303.59,303.6,6124.0,299.3525,299.4117,299.2441,299.254,6124.0
2019-11-01 15:45:00,303.57,303.57,303.16,303.31,9064.0,299.2244,299.2244,298.8203,298.9681,9064.0
2019-11-01 15:50:00,303.34,303.58,303.14,303.58,11010.0,298.9977,299.2343,298.8005,299.2343,11010.0
2019-11-01 15:55:00,303.66,304.1,303.56,303.61,38174.0,299.3131,299.7468,299.2145,299.2638,38174.0
2019-11-04 09:30:00,305.64,306.0,304.04,304.06,34601.0,301.2648,301.6196,299.6877,299.7074,34601.0
2019-11-04 09:35:00,304.44,304.44,302.5,302.5,4337.0,300.0819,300.0819,298.1697,298.1697,4337.0
2019-11-04 09:40:00,302.61,303.5,302.56,303.11,8481.0,298.2781,299.1554,298.2289,298.771,8481.0
2019-11-04 09:45:00,303.02,303.55,302.9,303.27,7072.0,298.6823,299.2047,298.564,298.9287,7072.0
2019-11-04 09:50:00,303.19,303.31,302.81,302.95,8060.0,298.8498,298.9681,298.4753,298.6133,8060.0
2019-11-04 09:55:00,302.95,303.07,302.13,302.13,3335.0,298.6133,298.7316,297.805,297.805,3335.0
2019-11-04 10:00:00,302.31,302.9,302.17,302.51,8087.0,297.9824,298.564,297.8444,298.1796,8087.0
2019-11-04 10:05:00,302.5,302.78,302.44,302.55,5178.0,298.1697,298.4457,298.1106,298.219,5178.0
2019-11-04 10:10:00,302.59,303.18,302.59,303.18,4267.0,298.2584,298.84,298.2584,298.84,4267.0
2019-11-04 10:15:00,302.99,303.19,302.7,303.14,4519.0,298.6527,298.8498,298.3668,298.8005,4519.0
2019-11-04 10:20:00,303.12,303.24,302.57,302.57,1200.0,298.7808,298.8991,298.2387,298.2387,1200.0
2019-11-04 10:25:00,302.71,302.91,302.43,302.71,12076.0,298.3767,298.5738,298.1007,298.3767,12076.0
2019-11-04 10:30:00,302.69,302.87,302.26,302.47,16315.0,298.357,298.5344,297.9331,298.1401,16315.0
2019-11-04 10:35:00,302.27,302.37,302.05,302.37,4130.0,297.943,298.0416,297.7262,298.0416,4130.0
2019-11-04 10:40:00,302.31,302.41,302.1,302.24,2180.0,297.9824,298.081,297.7754,297.9134,2180.0
2019-11-04 10:45:00,302.24,302.36,302.1,302.3,3621.0,297.9134,298.0317,297.7754,297.9726,3621.0
2019-11-04 10:50:00,302.27,302.27,301.49,301.51,7269.0,297.943,297.943,297.1742,297.1939,7269.0
2019-11-04 10:55:00,301.6,302.17,301.3,302.17,12109.0,297.2826,297.8444,296.9869,297.8444,12109.0
2019-11-04 11:00:00,302.25,303.06,302.12,303.06,4322.0,297.9233,298.7217,297.7952,298.7217,4322.0
2019-11-04 11:05:00,303.07,303.27,302.84,303.19,8454.0,298.7316,298.9287,298.5048,298.8498,8454.0
2019-11-04 11:10:00,303.25,303.27,302.49,302.68,11623.0,298.909,298.9287,298.1599,298.3471,11623.0
2019-11-04 11:15:00,302.69,302.79,302.69,302.77,2087.0,298.357,298.4556,298.357,298.4358,2087.0
2019-11-04 11:20:00,302.84,303.01,302.72,302.95,5170.0,298.5048,298.6724,298.3866,298.6133,5170.0
2019-11-04 11:25:00,303.0,303.09,302.89,302.97,2920.0,298.6626,298.7513,298.5541,298.633,2920.0
2019-11-04 11:30:00,303.06,303.21,302.75,302.75,3520.0,298.7217,298.8695,298.4161,298.4161,3520.0
2019-11-04 11:35:00,302.7,302.92,302.7,302.92,3500.0,298.3668,298.5837,298.3668,298.5837,3500.0
2019-11-04 11:40:00,302.87,303.02,302.59,303.02,1963.0,298.5344,298.6823,298.2584,298.6823,1963.0
2019-11-04 11:45:00,302.94,303.13,302.94,303.01,3264.0,298.6034,298.7907,298.6034,298.6724,3264.0
2019-11-04 11:50:00,302.97,303.12,302.95,303.0,2732.0,298.633,298.7808,298.6133,298.6626,2732.0
2019-11-04 11:55:00,303.07,303.1,302.92,302.92,3910.0,298.7316,298.7611,298.5837,298.5837,3910.0
2019-11-04 12:00:00,302.98,303.11,302.95,303.07,4117.0,298.6428,298.771,298.6133,298.7316,4117.0
2019-11-04 12:05:00,303.11,303.26,303.1,303.18,3205.0,298.771,298.9188,298.7611,298.84,3205.0
2019-11-04 12:10:00,303.26,303.32,302.92,302.92,5106.0,298.9188,298.978,298.5837,298.5837,5106.0
2019-11-04 12:15:00,302.95,302.96,302.65,302.65,5984.0,298.6133,298.6231,298.3176,298.3176,5984.0
2019-11-04 12:20:00,302.66,302.7,302.49,302.49,4444.0,298.3274,298.3668,298.1599,298.1599,4444.0
2019-11-04 12:25:00,302.41,302.49,302.23,302.23,4849.0,298.081,298.1599,297.9036,297.9036,4849.0
2019-11-04 12:30:00,302.28,302.57,302.25,302.54,3457.0,297.9529,298.2387,297.9233,298.2091,3457.0
2019-11-04 12:35:00,302.49,302.54,302.32,302.36,2417.0,298.1599,298.2091,297.9923,298.0317,2417.0
2019-11-04 12:40:00,302.26,302.52,302.26,302.43,3658.0,297.9331,298.1894,297.9331,298.1007,3658.0
2019-11-04 12:45:00,302.5,302.55,302.5,302.55,1220.0,298.1697,298.219,298.1697,298.219,1220.0
2019-11-04 12:50:00,302.53,302.79,302.53,302.73,5847.0,298.1993,298.4556,298.1993,298.3964,5847.0
2019-11-04 12:55:00,302.73,302.86,302.7,302.86,1156.0,298.3964,298.5246,298.3668,298.5246,1156.0
2019-11-04 13:00:00,302.83,302.9,302.65,302.79,6124.0,298.495,298.564,298.3176,298.4556,6124.0
2019-11-04 13:05:00,302.76,302.77,302.5,302.5,1505.0,298.426,298.4358,298.1697,298.1697,1505.0
2019-11-04 13:10:00,302.48,302.48,302.16,302.27,9358.0,298.15,298.15,297.8346,297.943,9358.0
2019-11-04 13:15:00,302.23,302.46,302.22,302.46,1080.0,297.9036,298.1303,297.8937,298.1303,1080.0
2019-11-04 13:20:00,302.51,302.65,302.48,302.6,3633.0,298.1796,298.3176,298.15,298.2683,3633.0
2019-11-04 13:25:00,302.55,302.6,302.47,302.52,2760.0,298.219,298.2683,298.1401,298.1894,2760.0
2019-11-04 13:30:00,302.57,302.68,302.49,302.49,3517.0,298.2387,298.3471,298.1599,298.1599,3517.0
2019-11-04 13:35:00,302.51,302.61,302.49,302.54,2411.0,298.1796,298.2781,298.1599,298.2091,2411.0
2019-11-04 13:40:00,302.62,302.7,302.55,302.66,2251.0,298.288,298.3668,298.219,298.3274,2251.0
2019-11-04 13:45:00,302.67,302.68,302.4,302.5,3331.0,298.3373,298.3471,298.0711,298.1697,3331.0
2019-11-04 13:50:00,302.54,302.68,302.44,302.61,3328.0,298.2091,298.3471,298.1106,298.2781,3328.0
2019-11-04 13:55:00,302.54,302.61,302.47,302.47,4511.0,298.2091,298.2781,298.1401,298.1401,4511.0
2019-11-04 14:00:00,302.5,302.57,302.42,302.46,5849.0,298.1697,298.2387,298.0909,298.1303,5849.0
2019-11-04 14:05:00,302.51,302.55,302.26,302.31,2985.0,298.1796,298.219,297.9331,297.9824,2985.0
2019-11-04 14:10:00,302.17,302.35,301.93,301.93,8390.0,297.8444,298.0219,297.6079,297.6079,8390.0
2019-11-04 14:15:00,301.94,302.0,301.71,301.89,13650.0,297.6177,297.6769,297.391,297.5684,13650.0
2019-11-04 14:20:00,301.89,301.96,301.81,301.89,3334.0,297.5684,297.6374,297.4896,297.5684,3334.0
2019-11-04 14:25:00,301.96,302.14,301.96,302.06,2661.0,297.6374,297.8149,297.6374,297.736,2661.0
2019-11-04 14:30:00,302.13,302.19,302.03,302.17,4767.0,297.805,297.8641,297.7064,297.8444,4767.0
2019-11-04 14:35:00,302.19,302.29,302.12,302.14,5096.0,297.8641,297.9627,297.7952,297.8149,5096.0
2019-11-04 14:40:00,302.25,302.26,302.11,302.14,3780.0,297.9233,297.9331,297.7853,297.8149,3780.0
2019-11-04 14:45:00,302.11,302.2,302.09,302.09,3777.0,297.7853,297.874,297.7656,297.7656,3777.0
2019-11-04 14:50:00,302.06,302.14,301.75,301.75,3664.0,297.736,297.8149,297.4304,297.4304,3664.0
2019-11-04 14:55:00,301.74,301.74,301.58,301.65,3490.0,297.4206,297.4206,297.2629,297.3319,3490.0
2019-11-04 15:00:00,301.62,301.72,301.43,301.55,4127.0,297.3023,297.4009,297.115,297.2333,4127.0
2019-11-04 15:05:00,301.55,301.86,301.53,301.68,11285.0,297.2333,297.5389,297.2136,297.3614,11285.0
2019-11-04 15:10:00,301.69,301.73,301.21,301.22,3100.0,297.3713,297.4107,296.8982,296.908,3100.0
2019-11-04 15:15:00,301.19,301.23,301.03,301.12,5639.0,296.8785,296.9179,296.7208,296.8095,5639.0
2019-11-04 15:20:00,301.19,301.44,301.05,301.39,16292.0,296.8785,297.1249,296.7405,297.0756,16292.0
2019-11-04 15:25:00,301.33,301.34,300.97,300.97,6033.0,297.0165,297.0263,296.6616,296.6616,6033.0
2019-11-04 15:30:00,301.0,301.3,300.93,301.3,7811.0,296.6912,296.9869,296.6222,296.9869,7811.0
2019-11-04 15:35:00,301.3,301.33,301.07,301.16,11746.0,296.9869,297.0165,296.7602,296.8489,11746.0
2019-11-04 15:40:00,301.13,301.18,300.83,300.9,14776.0,296.8193,296.8686,296.5236,296.5926,14776.0
2019-11-04 15:45:00,300.92,301.02,300.84,300.89,15235.0,296.6123,296.7109,296.5335,296.5828,15235.0
2019-11-04 15:50:00,300.95,301.14,300.73,300.82,35225.0,296.6419,296.8292,296.425,296.5138,35225.0
2019-11-04 15:55:00,300.81,301.05,300.62,300.8,89286.0,296.5039,296.7405,296.3166,296.494,89286.0
2019-11-05 09:30:00,299.9,299.9,296.61,298.37,50069.0,295.6069,295.6069,292.364,294.0988,50069.0
2019-11-05 09:35:00,298.04,298.04,297.03,297.68,10977.0,293.7736,293.7736,292.778,293.4187,10977.0
2019-11-05 09:40:00,297.71,297.71,296.69,297.01,7844.0,293.4483,293.4483,292.4429,292.7583,7844.0
2019-11-05 09:45:00,297.19,297.24,296.17,297.24,9823.0,292.9357,292.985,291.9303,292.985,9823.0
2019-11-05 09:50:00,297.06,297.58,296.89,297.33,10706.0,292.8076,293.3201,292.64,293.0737,10706.0
2019-11-05 09:55:00,297.09,297.15,296.45,296.51,6313.0,292.8372,292.8963,292.2063,292.2655,6313.0
2019-11-05 10:00:00,296.82,297.79,296.82,297.66,5979.0,292.571,293.5271,292.571,293.399,5979.0
2019-11-05 10:05:00,297.54,297.54,296.36,296.54,9289.0,293.2807,293.2807,292.1176,292.295,9289.0
2019-11-05 10:10:00,296.48,296.75,295.67,295.75,10116.0,292.2359,292.502,291.4375,291.5163,10116.0
2019-11-05 10:15:00,295.82,296.27,295.49,296.06,9366.0,291.5853,292.0289,291.2601,291.8219,9366.0
2019-11-05 10:20:00,296.0,296.25,295.45,295.5,9432.0,291.7628,292.0092,291.2206,291.2699,9432.0
2019-11-05 10:25:00,295.5,295.68,295.21,295.38,10458.0,291.2699,291.4473,290.9841,291.1516,10458.0
2019-11-05 10:30:00,295.25,295.41,293.85,293.86,24366.0,291.0235,291.1812,289.6435,289.6534,24366.0
2019-11-05 10:35:00,293.85,294.38,293.81,294.34,13403.0,289.6435,290.1659,289.6041,290.1265,13403.0
2019-11-05 10:40:00,294.24,294.95,294.24,294.75,5170.0,290.028,290.7278,290.028,290.5307,5170.0
2019-11-05 10:45:00,294.74,294.75,293.42,293.9,18369.0,290.5208,290.5307,289.2197,289.6928,18369.0
2019-11-05 10:50:00,293.74,294.23,293.72,294.02,14044.0,289.5351,290.0181,289.5154,289.8111,14044.0
2019-11-05 10:55:00,294.11,294.57,293.92,294.01,11003.0,289.8998,290.3532,289.7125,289.8012,11003.0
2019-11-05 11:00:00,294.07,294.32,293.69,293.69,13597.0,289.8604,290.1068,289.4858,289.4858,13597.0
2019-11-05 11:05:00,293.78,294.54,293.66,294.38,9403.0,289.5745,290.3237,289.4563,290.1659,9403.0
2019-11-05 11:10:00,294.38,294.38,293.94,294.14,16690.0,290.1659,290.1659,289.7322,289.9294,16690.0
2019-11-05 11:15:00,294.35,294.61,293.99,293.99,11167.0,290.1364,290.3927,289.7815,289.7815,11167.0
2019-11-05 11:20:00,293.87,293.94,293.59,293.79,13056.0,289.6632,289.7322,289.3873,289.5844,13056.0
2019-11-05 11:25:00,293.83,294.26,293.77,294.14,10237.0,289.6238,290.0477,289.5647,289.9294,10237.0
2019-11-05 11:30:00,294.09,294.19,293.91,294.09,9750.0,289.8801,289.9787,289.7027,289.8801,9750.0
2019-11-05 11:35:00,294.12,294.57,294.11,294.51,4500.0,289.9097,290.3532,289.8998,290.2941,4500.0
2019-11-05 11:40:00,294.5,294.5,293.9,293.99,2750.0,290.2842,290.2842,289.6928,289.7815,2750.0
2019-11-05 11:45:00,293.97,294.03,293.82,293.86,5601.0,289.7618,289.821,289.614,289.6534,5601.0
2019-11-05 11:50:00,293.86,294.34,293.7,294.18,14622.0,289.6534,290.1265,289.4957,289.9688,14622.0
2019-11-05 11:55:00,294.17,294.35,293.74,293.74,9139.0,289.959,290.1364,289.5351,289.5351,9139.0
2019-11-05 12:00:00,293.64,293.96,293.57,293.93,21429.0,289.4365,289.752,289.3675,289.7224,21429.0
2019-11-05 12:05:00,293.95,294.52,293.87,294.09,8765.0,289.7421,290.3039,289.6632,289.8801,8765.0
2019-11-05 12:10:00,294.01,294.02,293.58,293.67,5836.0,289.8012,289.8111,289.3774,289.4661,5836.0
2019-11-05 12:15:00,293.67,293.67,293.38,293.38,10582.0,289.4661,289.4661,289.1803,289.1803,10582.0
2019-11-05 12:20:00,293.5,293.91,293.37,293.41,8469.0,289.2985,289.7027,289.1704,289.2098,8469.0
2019-11-05 12:25:00,293.32,293.56,293.12,293.34,13470.0,289.1211,289.3577,288.924,289.1408,13470.0
2019-11-05 12:30:00,293.3,293.3,292.89,293.0,17441.0,289.1014,289.1014,288.6973,288.8057,17441.0
2019-11-05 12:35:00,293.05,293.79,293.05,293.62,6100.0,288.855,289.5844,288.855,289.4168,6100.0
2019-11-05 12:40:00,293.66,294.5,293.56,294.47,12957.0,289.4563,290.2842,289.3577,290.2547,12957.0
2019-11-05 12:45:00,294.53,294.62,294.24,294.3,6232.0,290.3138,290.4025,290.028,290.0871,6232.0
2019-11-05 12:50:00,294.32,294.62,294.32,294.38,3242.0,290.1068,290.4025,290.1068,290.1659,3242.0
2019-11-05 12:55:00,294.54,294.55,294.24,294.3,5067.0,290.3237,290.3335,290.028,290.0871,5067.0
2019-11-05 13:00:00,294.24,294.24,293.99,294.06,13224.0,290.028,290.028,289.7815,289.8505,13224.0
2019-11-05 13:05:00,294.09,294.16,293.56,293.56,15006.0,289.8801,289.9491,289.3577,289.3577,15006.0
2019-11-05 13:10:00,293.67,294.1,293.62,294.03,11201.0,289.4661,289.89,289.4168,289.821,11201.0
2019-11-05 13:15:00,293.89,293.89,293.35,293.5,11249.0,289.683,289.683,289.1507,289.2985,11249.0
2019-11-05 13:20:00,293.58,293.67,293.24,293.38,3959.0,289.3774,289.4661,289.0423,289.1803,3959.0
2019-11-05 13:25:00,293.37,293.37,293.1,293.1,9515.0,289.1704,289.1704,288.9043,288.9043,9515.0
2019-11-05 13:30:00,293.04,293.16,292.87,292.87,8870.0,288.8451,288.9634,288.6776,288.6776,8870.0
2019-11-05 13:35:00,292.8,292.84,292.62,292.68,11723.0,288.6086,288.648,288.4311,288.4903,11723.0
2019-11-05 13:40:00,292.71,292.84,292.58,292.77,8199.0,288.5199,288.648,288.3917,288.579,8199.0
2019-11-05 13:45:00,292.61,293.1,292.6,293.1,8638.0,288.4213,288.9043,288.4114,288.9043,8638.0
2019-11-05 13:50:00,293.23,293.71,293.1,293.12,8463.0,289.0324,289.5055,288.9043,288.924,8463.0
2019-11-05 13:55:00,293.12,293.49,293.06,293.06,8490.0,288.924,289.2887,288.8648,288.8648,8490.0
2019-11-05 14:00:00,292.94,293.22,292.85,293.12,5366.0,288.7466,289.0226,288.6579,288.924,5366.0
2019-11-05 14:05:00,293.07,293.2,292.95,293.06,6751.0,288.8747,289.0028,288.7564,288.8648,6751.0
2019-11-05 14:10:00,293.12,293.45,292.73,292.73,8684.0,288.924,289.2493,288.5396,288.5396,8684.0
2019-11-05 14:15:00,292.8,293.18,292.73,292.78,7776.0,288.6086,288.9831,288.5396,288.5889,7776.0
2019-11-05 14:20:00,292.67,292.99,292.67,292.82,3602.0,288.4804,288.7958,288.4804,288.6283,3602.0
2019-11-05 14:25:00,292.89,293.02,292.39,292.55,10733.0,288.6973,288.8254,288.2044,288.3621,10733.0
2019-11-05 14:30:00,292.55,292.7,292.47,292.47,13380.0,288.3621,288.51,288.2833,288.2833,13380.0
2019-11-05 14:35:00,292.58,292.58,292.23,292.34,7301.0,288.3917,288.3917,288.0467,288.1552,7301.0
2019-11-05 14:40:00,292.43,292.47,292.17,292.24,9707.0,288.2439,288.2833,287.9876,288.0566,9707.0
2019-11-05 14:45:00,292.18,292.33,292.05,292.26,29623.0,287.9974,288.1453,287.8693,288.0763,29623.0
2019-11-05 14:50:00,292.32,292.42,292.2,292.27,29414.0,288.1354,288.234,288.0172,288.0862,29414.0
2019-11-05 14:55:00,292.35,292.36,292.08,292.12,18794.0,288.165,288.1749,287.8989,287.9383,18794.0
2019-11-05 15:00:00,292.17,292.2,292.02,292.03,19123.0,287.9876,288.0172,287.8397,287.8496,19123.0
2019-11-05 15:05:00,292.04,292.84,291.95,292.69,25322.0,287.8594,288.648,287.7707,288.5001,25322.0
2019-11-05 15:10:00,292.66,292.87,292.59,292.68,7736.0,288.4706,288.6776,288.4016,288.4903,7736.0
2019-11-05 15:15:00,292.68,293.01,292.6,292.98,6919.0,288.4903,288.8156,288.4114,288.786,6919.0
2019-11-05 15:20:00,292.97,293.36,292.97,293.28,5546.0,288.7761,289.1605,288.7761,289.0817,5546.0
2019-11-05 15:25:00,293.35,293.35,293.06,293.19,14092.0,289.1507,289.1507,288.8648,288.993,14092.0
2019-11-05 15:30:00,293.19,293.32,292.86,293.24,26903.0,288.993,289.1211,288.6677,289.0423,26903.0
2019-11-05 15:35:00,293.2,293.21,292.67,292.89,38468.0,289.0028,289.0127,288.4804,288.6973,38468.0
2019-11-05 15:40:00,292.89,293.04,292.72,292.76,32653.0,288.6973,288.8451,288.5297,288.5691,32653.0
2019-11-05 15:45:00,292.73,292.88,292.46,292.53,74178.0,288.5396,288.6874,288.2734,288.3424,74178.0
2019-11-05 15:50:00,292.5,292.62,292.41,292.58,77042.0,288.3129,288.4311,288.2241,288.3917,77042.0
2019-11-05 15:55:00,292.73,292.85,292.46,292.64,87732.0,288.5396,288.6579,288.2734,288.4509,87732.0
2019-11-06 09:30:00,293.27,294.08,292.4,292.74,16483.0,289.0718,289.8702,288.2143,288.5494,16483.0
2019-11-06 09:35:00,292.81,293.43,292.73,293.17,5261.0,288.6184,289.2295,288.5396,288.9733,5261.0
2019-11-06 09:40:00,293.28,293.29,292.34,292.39,4842.0,289.0817,289.0916,288.1552,288.2044,4842.0
2019-11-06 09:45:00,292.33,292.33,290.76,290.76,10385.0,288.1453,288.1453,286.5978,286.5978,10385.0
2019-11-06 09:50:00,290.9,291.26,290.68,290.74,12963.0,286.7358,287.0906,286.5189,286.5781,12963.0
2019-11-06 09:55:00,290.78,291.23,290.64,291.23,10187.0,286.6175,287.061,286.4795,287.061,10187.0
2019-11-06 10:00:00,291.26,291.71,291.11,291.48,10943.0,287.0906,287.5342,286.9428,287.3075,10943.0
2019-11-06 10:05:00,291.48,291.54,290.67,290.94,10162.0,287.3075,287.3666,286.5091,286.7752,10162.0
2019-11-06 10:10:00,290.99,291.46,290.94,291.08,9343.0,286.8245,287.2877,286.7752,286.9132,9343.0
2019-11-06 10:15:00,291.07,291.7,291.07,291.52,23565.0,286.9033,287.5243,286.9033,287.3469,23565.0
2019-11-06 10:20:00,291.6,291.69,291.39,291.6,13193.0,287.4257,287.5145,287.2188,287.4257,13193.0
2019-11-06 10:25:00,291.5,291.85,291.37,291.53,15111.0,287.3272,287.6722,287.199,287.3567,15111.0
2019-11-06 10:30:00,291.49,291.87,291.49,291.75,8501.0,287.3173,287.6919,287.3173,287.5736,8501.0
2019-11-06 10:35:00,291.71,291.84,291.56,291.69,10972.0,287.5342,287.6623,287.3863,287.5145,10972.0
2019-11-06 10:40:00,291.76,291.8,291.66,291.76,5753.0,287.5835,287.6229,287.4849,287.5835,5753.0
2019-11-06 10:45:00,291.69,291.97,291.66,291.96,12017.0,287.5145,287.7904,287.4849,287.7806,12017.0
2019-11-06 10:50:00,292.01,292.48,292.01,292.21,7350.0,287.8299,288.2931,287.8299,288.027,7350.0
2019-11-06 10:55:00,292.3,292.42,292.2,292.35,5864.0,288.1157,288.234,288.0172,288.165,5864.0
2019-11-06 11:00:00,292.4,292.95,292.38,292.95,3041.0,288.2143,288.7564,288.1946,288.7564,3041.0
2019-11-06 11:05:00,293.07,293.78,293.02,293.78,8849.0,288.8747,289.5745,288.8254,289.5745,8849.0
2019-11-06 11:10:00,293.84,294.16,293.84,293.97,9259.0,289.6337,289.9491,289.6337,289.7618,9259.0
2019-11-06 11:15:00,293.94,294.36,293.93,294.01,6476.0,289.7322,290.1462,289.7224,289.8012,6476.0
2019-11-06 11:20:00,294.16,294.31,293.84,293.92,5706.0,289.9491,290.097,289.6337,289.7125,5706.0
2019-11-06 11:25:00,294.11,294.17,293.85,293.93,5722.0,289.8998,289.959,289.6435,289.7224,5722.0
2019-11-06 11:30:00,293.9,294.52,293.9,294.47,2868.0,289.6928,290.3039,289.6928,290.2547,2868.0
2019-11-06 11:35:00,294.5,294.73,294.42,294.59,4795.0,290.2842,290.5109,290.2054,290.3729,4795.0
2019-11-06 11:40:00,294.68,295.04,294.26,294.43,5226.0,290.4617,290.8165,290.0477,290.2152,5226.0
2019-11-06 11:45:00,293.89,294.4,293.45,293.7,5373.0,289.683,290.1857,289.2493,289.4957,5373.0
2019-11-06 11:50:00,293.56,293.69,292.99,293.31,3432.0,289.3577,289.4858,288.7958,289.1113,3432.0
2019-11-06 11:55:00,293.23,293.63,293.13,293.55,1800.0,289.0324,289.4267,288.9338,289.3478,1800.0
2019-11-06 12:00:00,293.62,293.62,293.37,293.48,3331.0,289.4168,289.4168,289.1704,289.2788,3331.0
2019-11-06 12:05:00,293.65,294.26,293.65,294.21,4503.0,289.4464,290.0477,289.4464,289.9984,4503.0
2019-11-06 12:10:00,294.28,294.32,294.08,294.28,5389.0,290.0674,290.1068,289.8702,290.0674,5389.0
2019-11-06 12:15:00,294.28,294.49,294.15,294.28,3718.0,290.0674,290.2744,289.9392,290.0674,3718.0
2019-11-06 12:20:00,294.28,294.44,294.04,294.12,1761.0,290.0674,290.2251,289.8308,289.9097,1761.0
2019-11-06 12:25:00,294.24,294.24,293.65,293.68,5571.0,290.028,290.028,289.4464,289.476,5571.0
2019-11-06 12:30:00,293.64,293.82,293.54,293.82,3031.0,289.4365,289.614,289.338,289.614,3031.0
2019-11-06 12:35:00,293.87,294.3,293.87,294.27,3362.0,289.6632,290.0871,289.6632,290.0575,3362.0
2019-11-06 12:40:00,294.35,294.36,294.1,294.33,4833.0,290.1364,290.1462,289.89,290.1167,4833.0
2019-11-06 12:45:00,294.26,294.3,294.19,294.19,2741.0,290.0477,290.0871,289.9787,289.9787,2741.0
2019-11-06 12:50:00,294.15,294.25,293.86,293.91,3757.0,289.9392,290.0378,289.6534,289.7027,3757.0
2019-11-06 12:55:00,293.95,294.24,293.95,294.17,1800.0,289.7421,290.028,289.7421,289.959,1800.0
2019-11-06 13:00:00,294.21,294.29,293.94,294.03,4388.0,289.9984,290.0772,289.7322,289.821,4388.0
2019-11-06 13:05:00,294.06,294.13,293.82,293.9,4841.0,289.8505,289.9195,289.614,289.6928,4841.0
2019-11-06 13:10:00,293.88,294.23,293.87,294.03,5636.0,289.6731,290.0181,289.6632,289.821,5636.0
2019-11-06 13:15:00,294.04,294.31,294.04,294.26,4334.0,289.8308,290.097,289.8308,290.0477,4334.0
2019-11-06 13:20:00,294.26,294.26,294.18,294.23,1514.0,290.0477,290.0477,289.9688,290.0181,1514.0
2019-11-06 13:25:00,294.27,294.58,294.25,294.58,1719.0,290.0575,290.3631,290.0378,290.3631,1719.0
2019-11-06 13:30:00,294.54,294.59,294.4,294.41,3076.0,290.3237,290.3729,290.1857,290.1955,3076.0
2019-11-06 13:35:00,294.44,294.6,294.34,294.6,3119.0,290.2251,290.3828,290.1265,290.3828,3119.0
2019-11-06 13:40:00,294.66,294.7,294.52,294.55,2525.0,290.4419,290.4814,290.3039,290.3335,2525.0
2019-11-06 13:45:00,294.51,294.51,294.34,294.35,2550.0,290.2941,290.2941,290.1265,290.1364,2550.0
2019-11-06 13:50:00,294.32,294.33,294.24,294.33,2224.0,290.1068,290.1167,290.028,290.1167,2224.0
2019-11-06 13:55:00,294.32,294.59,294.32,294.59,1306.0,290.1068,290.3729,290.1068,290.3729,1306.0
2019-11-06 14:00:00,294.71,294.83,294.61,294.73,6412.0,290.4912,290.6095,290.3927,290.5109,6412.0
2019-11-06 14:05:00,294.71,294.93,294.66,294.88,2435.0,290.4912,290.7081,290.4419,290.6588,2435.0
2019-11-06 14:10:00,294.83,294.91,294.79,294.9,1839.0,290.6095,290.6884,290.5701,290.6785,1839.0
2019-11-06 14:15:00,294.88,295.22,294.84,295.18,3850.0,290.6588,290.9939,290.6194,290.9545,3850.0
2019-11-06 14:20:00,295.18,295.18,294.52,294.67,6266.0,290.9545,290.9545,290.3039,290.4518,6266.0
2019-11-06 14:25:00,294.84,294.92,294.77,294.86,2424.0,290.6194,290.6982,290.5504,290.6391,2424.0
2019-11-06 14:30:00,294.85,294.94,294.82,294.92,2100.0,290.6292,290.7179,290.5996,290.6982,2100.0
2019-11-06 14:35:00,294.86,294.87,294.61,294.69,2414.0,290.6391,290.6489,290.3927,290.4715,2414.0
2019-11-06 14:40:00,294.7,295.02,294.7,294.96,2925.0,290.4814,290.7968,290.4814,290.7376,2925.0
2019-11-06 14:45:00,294.91,295.05,294.91,294.99,2755.0,290.6884,290.8264,290.6884,290.7672,2755.0
2019-11-06 14:50:00,294.93,295.0,294.88,294.96,5001.0,290.7081,290.7771,290.6588,290.7376,5001.0
2019-11-06 14:55:00,294.9,295.04,294.84,294.97,3720.0,290.6785,290.8165,290.6194,290.7475,3720.0
2019-11-06 15:00:00,294.9,294.9,294.77,294.78,4414.0,290.6785,290.6785,290.5504,290.5602,4414.0
2019-11-06 15:05:00,294.75,294.82,294.65,294.68,3996.0,290.5307,290.5996,290.4321,290.4617,3996.0
2019-11-06 15:10:00,294.82,295.03,294.81,294.86,7954.0,290.5996,290.8066,290.5898,290.6391,7954.0
2019-11-06 15:15:00,294.9,295.04,294.89,295.01,3387.0,290.6785,290.8165,290.6686,290.7869,3387.0
2019-11-06 15:20:00,294.99,295.09,294.81,294.83,4294.0,290.7672,290.8658,290.5898,290.6095,4294.0
2019-11-06 15:25:00,294.82,294.88,294.54,294.54,6433.0,290.5996,290.6588,290.3237,290.3237,6433.0
2019-11-06 15:30:00,294.53,294.53,294.29,294.34,6142.0,290.3138,290.3138,290.0772,290.1265,6142.0
2019-11-06 15:35:00,294.31,294.63,294.29,294.53,5434.0,290.097,290.4124,290.0772,290.3138,5434.0
2019-11-06 15:40:00,294.55,294.56,294.38,294.48,6295.0,290.3335,290.3434,290.1659,290.2645,6295.0
2019-11-06 15:45:00,294.45,294.58,294.38,294.43,9845.0,290.2349,290.3631,290.1659,290.2152,9845.0
2019-11-06 15:50:00,294.55,294.83,294.41,294.51,17293.0,290.3335,290.6095,290.1955,290.2941,17293.0
2019-11-06 15:55:00,294.54,294.86,294.35,294.71,51036.0,290.3237,290.6391,290.1364,290.4912,51036.0
2019-11-07 09:30:00,295.9,295.94,295.18,295.55,15128.0,291.6642,291.7036,290.9545,291.3192,15128.0
2019-11-07 09:35:00,295.4,295.64,294.88,294.89,3246.0,291.1713,291.4079,290.6588,290.6686,3246.0
2019-11-07 09:40:00,294.56,295.38,294.56,295.38,2225.0,290.3434,291.1516,290.3434,291.1516,2225.0
2019-11-07 09:45:00,295.43,295.43,295.11,295.24,3306.0,291.2009,291.2009,290.8855,291.0136,3306.0
2019-11-07 09:50:00,295.19,295.19,294.48,294.63,9973.0,290.9644,290.9644,290.2645,290.4124,9973.0
2019-11-07 09:55:00,294.67,294.85,294.17,294.44,7318.0,290.4518,290.6292,289.959,290.2251,7318.0
2019-11-07 10:00:00,294.34,294.34,293.7,294.07,6497.0,290.1265,290.1265,289.4957,289.8604,6497.0
2019-11-07 10:05:00,294.05,294.24,293.96,294.23,4439.0,289.8407,290.028,289.752,290.0181,4439.0
2019-11-07 10:10:00,294.31,294.33,294.07,294.18,10155.0,290.097,290.1167,289.8604,289.9688,10155.0
2019-11-07 10:15:00,294.19,294.48,294.05,294.16,13934.0,289.9787,290.2645,289.8407,289.9491,13934.0
2019-11-07 10:20:00,294.25,294.25,293.47,293.6,5424.0,290.0378,290.0378,289.269,289.3971,5424.0
2019-11-07 10:25:00,293.63,293.63,293.3,293.31,5229.0,289.4267,289.4267,289.1014,289.1113,5229.0
2019-11-07 10:30:00,293.36,293.78,293.31,293.31,16306.0,289.1605,289.5745,289.1113,289.1113,16306.0
2019-11-07 10:35:00,293.36,293.61,293.29,293.44,8495.0,289.1605,289.407,289.0916,289.2394,8495.0
2019-11-07 10:40:00,293.44,293.59,293.1,293.13,15905.0,289.2394,289.3873,288.9043,288.9338,15905.0
2019-11-07 10:45:00,293.09,293.09,292.58,292.72,4420.0,288.8944,288.8944,288.3917,288.5297,4420.0
2019-11-07 10:50:00,292.59,293.58,292.51,293.32,12289.0,288.4016,289.3774,288.3227,289.1211,12289.0
2019-11-07 10:55:00,293.43,293.51,293.11,293.15,24323.0,289.2295,289.3084,288.9141,288.9536,24323.0
2019-11-07 11:00:00,293.07,293.14,292.68,293.0,7765.0,288.8747,288.9437,288.4903,288.8057,7765.0
2019-11-07 11:05:00,292.94,293.11,292.87,292.92,3803.0,288.7466,288.9141,288.6776,288.7268,3803.0
2019-11-07 11:10:00,292.92,293.11,292.72,292.72,10164.0,288.7268,288.9141,288.5297,288.5297,10164.0
2019-11-07 11:15:00,292.74,292.74,291.86,291.86,7638.0,288.5494,288.5494,287.682,287.682,7638.0
2019-11-07 11:20:00,291.86,292.24,291.84,291.98,10016.0,287.682,288.0566,287.6623,287.8003,10016.0
2019-11-07 11:25:00,291.99,292.13,291.77,292.06,6554.0,287.8102,287.9482,287.5933,287.8792,6554.0
2019-11-07 11:30:00,292.15,292.24,292.06,292.22,4126.0,287.9679,288.0566,287.8792,288.0369,4126.0
2019-11-07 11:35:00,292.28,292.57,292.26,292.49,1582.0,288.096,288.3819,288.0763,288.303,1582.0
2019-11-07 11:40:00,292.54,292.66,292.44,292.51,5744.0,288.3523,288.4706,288.2537,288.3227,5744.0
2019-11-07 11:45:00,292.58,292.87,292.49,292.87,4598.0,288.3917,288.6776,288.303,288.6776,4598.0
2019-11-07 11:50:00,292.95,293.54,292.85,293.42,6532.0,288.7564,289.338,288.6579,289.2197,6532.0
2019-11-07 11:55:00,293.34,294.13,293.31,293.84,7908.0,289.1408,289.9195,289.1113,289.6337,7908.0
2019-11-07 12:00:00,294.02,294.02,293.58,293.75,6370.0,289.8111,289.8111,289.3774,289.545,6370.0
2019-11-07 12:05:00,293.73,293.75,293.61,293.75,3655.0,289.5253,289.545,289.407,289.545,3655.0
2019-11-07 12:10:00,293.63,293.75,293.45,293.58,5427.0,289.4267,289.545,289.2493,289.3774,5427.0
2019-11-07 12:15:00,293.5,293.64,293.38,293.56,4010.0,289.2985,289.4365,289.1803,289.3577,4010.0
2019-11-07 12:20:00,293.55,293.58,293.39,293.42,8849.0,289.3478,289.3774,289.1901,289.2197,8849.0
2019-11-07 12:25:00,293.39,293.51,293.36,293.5,4055.0,289.1901,289.3084,289.1605,289.2985,4055.0
2019-11-07 12:30:00,293.51,293.53,293.24,293.43,3186.0,289.3084,289.3281,289.0423,289.2295,3186.0
2019-11-07 12:35:00,293.4,293.41,293.09,293.3,6412.0,289.2,289.2098,288.8944,289.1014,6412.0
2019-11-07 12:40:00,293.35,293.35,293.1,293.18,5570.0,289.1507,289.1507,288.9043,288.9831,5570.0
2019-11-07 12:45:00,293.11,293.18,293.03,293.16,3186.0,288.9141,288.9831,288.8353,288.9634,3186.0
2019-11-07 12:50:00,293.13,293.16,292.93,293.0,2941.0,288.9338,288.9634,288.7367,288.8057,2941.0
2019-11-07 12:55:00,292.94,293.04,292.94,292.96,7075.0,288.7466,288.8451,288.7466,288.7663,7075.0
2019-11-07 13:00:00,292.94,293.1,292.91,293.0,8967.0,288.7466,288.9043,288.717,288.8057,8967.0
2019-11-07 13:05:00,293.06,293.12,292.99,293.01,2200.0,288.8648,288.924,288.7958,288.8156,2200.0
2019-11-07 13:10:00,293.01,293.07,292.94,292.97,5342.0,288.8156,288.8747,288.7466,288.7761,5342.0
2019-11-07 13:15:00,292.94,292.96,292.84,292.88,6884.0,288.7466,288.7663,288.648,288.6874,6884.0
2019-11-07 13:20:00,292.76,292.83,292.62,292.71,5323.0,288.5691,288.6381,288.4311,288.5199,5323.0
2019-11-07 13:25:00,292.69,292.73,292.64,292.7,2858.0,288.5001,288.5396,288.4509,288.51,2858.0
2019-11-07 13:30:00,292.69,292.76,292.56,292.73,4584.0,288.5001,288.5691,288.372,288.5396,4584.0
2019-11-07 13:35:00,292.68,292.82,292.57,292.77,2651.0,288.4903,288.6283,288.3819,288.579,2651.0
2019-11-07 13:40:00,292.77,292.78,292.69,292.69,2453.0,288.579,288.5889,288.5001,288.5001,2453.0
2019-11-07 13:45:00,292.69,292.84,292.68,292.75,2365.0,288.5001,288.648,288.4903,288.5593,2365.0
2019-11-07 13:50:00,292.7,292.92,292.7,292.92,4783.0,288.51,288.7268,288.51,288.7268,4783.0
2019-11-07 13:55:00,293.05,293.06,292.97,292.98,3960.0,288.855,288.8648,288.7761,288.786,3960.0
2019-11-07 14:00:00,293.04,293.12,292.98,293.06,7471.0,288.8451,288.924,288.786,288.8648,7471.0
2019-11-07 14:05:00,293.04,293.07,292.95,292.95,8169.0,288.8451,288.8747,288.7564,288.7564,8169.0
2019-11-07 14:10:00,292.91,293.25,292.91,293.25,5557.0,288.717,289.0521,288.717,289.0521,5557.0
2019-11-07 14:15:00,293.37,293.57,293.31,293.31,6493.0,289.1704,289.3675,289.1113,289.1113,6493.0
2019-11-07 14:20:00,293.38,293.38,293.08,293.08,22705.0,289.1803,289.1803,288.8846,288.8846,22705.0
2019-11-07 14:25:00,293.05,293.05,292.87,292.96,3499.0,288.855,288.855,288.6776,288.7663,3499.0
2019-11-07 14:30:00,292.93,292.97,292.77,292.77,4481.0,288.7367,288.7761,288.579,288.579,4481.0
2019-11-07 14:35:00,292.77,293.0,292.77,293.0,3848.0,288.579,288.8057,288.579,288.8057,3848.0
2019-11-07 14:40:00,293.03,293.11,291.87,292.51,5725.0,288.8353,288.9141,287.6919,288.3227,5725.0
2019-11-07 14:45:00,292.68,293.04,292.68,292.99,7855.0,288.4903,288.8451,288.4903,288.7958,7855.0
2019-11-07 14:50:00,292.89,293.21,292.71,292.98,7871.0,288.6973,289.0127,288.5199,288.786,7871.0
2019-11-07 14:55:00,293.07,293.18,292.95,293.09,4518.0,288.8747,288.9831,288.7564,288.8944,4518.0
2019-11-07 15:00:00,293.05,293.15,292.99,293.0,11600.0,288.855,288.9536,288.7958,288.8057,11600.0
2019-11-07 15:05:00,292.95,292.96,292.85,292.91,3151.0,288.7564,288.7663,288.6579,288.717,3151.0
2019-11-07 15:10:00,292.91,293.13,292.91,292.95,6799.0,288.717,288.9338,288.717,288.7564,6799.0
2019-11-07 15:15:00,292.89,292.94,292.51,292.51,4737.0,288.6973,288.7466,288.3227,288.3227,4737.0
2019-11-07 15:20:00,292.51,292.74,292.34,292.65,2325.0,288.3227,288.5494,288.1552,288.4607,2325.0
2019-11-07 15:25:00,292.58,292.68,292.51,292.66,4558.0,288.3917,288.4903,288.3227,288.4706,4558.0
2019-11-07 15:30:00,292.7,292.89,292.66,292.88,9716.0,288.51,288.6973,288.4706,288.6874,9716.0
2019-11-07 15:35:00,292.9,292.92,292.55,292.7,12624.0,288.7071,288.7268,288.3621,288.51,12624.0
2019-11-07 15:40:00,292.71,292.77,292.48,292.51,9565.0,288.5199,288.579,288.2931,288.3227,9565.0
2019-11-07 15:45:00,292.55,292.85,292.37,292.85,77543.0,288.3621,288.6579,288.1847,288.6579,77543.0
2019-11-07 15:50:00,293.01,293.15,292.82,292.93,17166.0,288.8156,288.9536,288.6283,288.7367,17166.0
2019-11-07 15:55:00,292.93,293.54,292.87,293.4,46236.0,288.7367,289.338,288.6776,289.2,46236.0
2019-11-08 09:30:00,295.63,296.0,293.05,293.96,36505.0,291.3981,291.7628,288.855,289.752,36505.0
2019-11-08 09:35:00,293.98,294.03,293.23,294.03,14815.0,289.7717,289.821,289.0324,289.821,14815.0
2019-11-08 09:40:00,294.0,294.69,293.84,294.41,12370.0,289.7914,290.4715,289.6337,290.1955,12370.0
2019-11-08 09:45:00,294.26,294.88,294.26,294.26,7158.0,290.0477,290.6588,290.0477,290.0477,7158.0
2019-11-08 09:50:00,294.31,294.31,293.45,293.46,2768.0,290.097,290.097,289.2493,289.2591,2768.0
2019-11-08 09:55:00,293.66,293.73,292.66,293.23,3834.0,289.4563,289.5253,288.4706,289.0324,3834.0
2019-11-08 10:00:00,293.28,293.75,292.77,293.59,3560.0,289.0817,289.545,288.579,289.3873,3560.0
2019-11-08 10:05:00,293.37,293.58,292.61,292.69,5180.0,289.1704,289.3774,288.4213,288.5001,5180.0
2019-11-08 10:10:00,292.62,292.95,292.53,292.9,3704.0,288.4311,288.7564,288.3424,288.7071,3704.0
2019-11-08 10:15:00,292.99,293.34,292.87,293.13,5400.0,288.7958,289.1408,288.6776,288.9338,5400.0
2019-11-08 10:20:00,293.1,293.41,293.0,293.41,1661.0,288.9043,289.2098,288.8057,289.2098,1661.0
2019-11-08 10:25:00,293.3,293.37,292.9,293.01,3012.0,289.1014,289.1704,288.7071,288.8156,3012.0
2019-11-08 10:30:00,293.0,293.58,293.0,293.55,3700.0,288.8057,289.3774,288.8057,289.3478,3700.0
2019-11-08 10:35:00,293.5,293.8,293.45,293.69,13408.0,289.2985,289.5943,289.2493,289.4858,13408.0
2019-11-08 10:40:00,293.73,294.0,293.71,294.0,9960.0,289.5253,289.7914,289.5055,289.7914,9960.0
2019-11-08 10:45:00,293.76,293.9,293.48,293.65,2920.0,289.5548,289.6928,289.2788,289.4464,2920.0
2019-11-08 10:50:00,293.62,294.03,293.59,293.85,3020.0,289.4168,289.821,289.3873,289.6435,3020.0
2019-11-08 10:55:00,293.96,293.98,293.68,293.74,9078.0,289.752,289.7717,289.476,289.5351,9078.0
2019-11-08 11:00:00,293.76,293.8,293.15,293.24,2641.0,289.5548,289.5943,288.9536,289.0423,2641.0
2019-11-08 11:05:00,293.22,293.22,292.91,293.06,5752.0,289.0226,289.0226,288.717,288.8648,5752.0
2019-11-08 11:10:00,293.14,293.37,293.11,293.26,4644.0,288.9437,289.1704,288.9141,289.062,4644.0
2019-11-08 11:15:00,293.28,293.8,293.23,293.77,5338.0,289.0817,289.5943,289.0324,289.5647,5338.0
2019-11-08 11:20:00,293.51,293.63,293.43,293.63,2746.0,289.3084,289.4267,289.2295,289.4267,2746.0
2019-11-08 11:25:00,293.69,293.93,293.67,293.91,2781.0,289.4858,289.7224,289.4661,289.7027,2781.0
2019-11-08 11:30:00,293.82,294.26,293.82,294.1,5331.0,289.614,290.0477,289.614,289.89,5331.0
2019-11-08 11:35:00,294.1,294.1,293.82,293.87,4651.0,289.89,289.89,289.614,289.6632,4651.0
2019-11-08 11:40:00,293.88,293.93,293.7,293.85,1902.0,289.6731,289.7224,289.4957,289.6435,1902.0
2019-11-08 11:45:00,293.91,293.98,293.87,293.87,1271.0,289.7027,289.7717,289.6632,289.6632,1271.0
2019-11-08 11:50:00,293.88,294.01,293.83,293.84,3260.0,289.6731,289.8012,289.6238,289.6337,3260.0
2019-11-08 11:55:00,293.84,293.85,293.65,293.81,3011.0,289.6337,289.6435,289.4464,289.6041,3011.0
2019-11-08 12:00:00,293.82,294.06,293.71,294.0,3900.0,289.614,289.8505,289.5055,289.7914,3900.0
2019-11-08 12:05:00,294.01,294.01,293.79,293.79,2692.0,289.8012,289.8012,289.5844,289.5844,2692.0
2019-11-08 12:10:00,293.75,293.85,293.69,293.72,2390.0,289.545,289.6435,289.4858,289.5154,2390.0
2019-11-08 12:15:00,293.65,293.76,293.58,293.66,6591.0,289.4464,289.5548,289.3774,289.4563,6591.0
2019-11-08 12:20:00,293.65,293.78,293.65,293.71,2366.0,289.4464,289.5745,289.4464,289.5055,2366.0
2019-11-08 12:25:00,293.7,293.79,293.68,293.79,2383.0,289.4957,289.5844,289.476,289.5844,2383.0
2019-11-08 12:30:00,293.81,294.06,293.79,293.96,2906.0,289.6041,289.8505,289.5844,289.752,2906.0
2019-11-08 12:35:00,293.94,293.94,293.74,293.74,3057.0,289.7322,289.7322,289.5351,289.5351,3057.0
2019-11-08 12:40:00,293.73,293.73,293.61,293.66,4276.0,289.5253,289.5253,289.407,289.4563,4276.0
2019-11-08 12:45:00,293.68,293.79,293.62,293.68,1955.0,289.476,289.5844,289.4168,289.476,1955.0
2019-11-08 12:50:00,293.64,293.73,293.58,293.73,2322.0,289.4365,289.5253,289.3774,289.5253,2322.0
2019-11-08 12:55:00,293.66,293.67,293.59,293.62,1100.0,289.4563,289.4661,289.3873,289.4168,1100.0
2019-11-08 13:00:00,293.62,293.81,293.57,293.77,3753.0,289.4168,289.6041,289.3675,289.5647,3753.0
2019-11-08 13:05:00,293.77,293.8,293.69,293.7,1605.0,289.5647,289.5943,289.4858,289.4957,1605.0
2019-11-08 13:10:00,293.64,293.82,293.64,293.74,3547.0,289.4365,289.614,289.4365,289.5351,3547.0
2019-11-08 13:15:00,293.78,293.86,293.71,293.74,3785.0,289.5745,289.6534,289.5055,289.5351,3785.0
2019-11-08 13:20:00,293.67,293.67,293.37,293.37,3503.0,289.4661,289.4661,289.1704,289.1704,3503.0
2019-11-08 13:25:00,293.32,293.32,293.08,293.16,3861.0,289.1211,289.1211,288.8846,288.9634,3861.0
2019-11-08 13:30:00,293.22,293.47,293.21,293.47,3975.0,289.0226,289.269,289.0127,289.269,3975.0
2019-11-08 13:35:00,293.43,293.56,293.42,293.54,1374.0,289.2295,289.3577,289.2197,289.338,1374.0
2019-11-08 13:40:00,293.56,293.74,293.56,293.58,2092.0,289.3577,289.5351,289.3577,289.3774,2092.0
2019-11-08 13:45:00,293.67,293.68,293.5,293.5,1997.0,289.4661,289.476,289.2985,289.2985,1997.0
2019-11-08 13:50:00,293.48,293.54,293.45,293.45,1801.0,289.2788,289.338,289.2493,289.2493,1801.0
2019-11-08 13:55:00,293.45,293.6,293.45,293.48,1943.0,289.2493,289.3971,289.2493,289.2788,1943.0
2019-11-08 14:00:00,293.54,293.6,293.53,293.53,1989.0,289.338,289.3971,289.3281,289.3281,1989.0
2019-11-08 14:05:00,293.58,293.72,293.57,293.69,2844.0,289.3774,289.5154,289.3675,289.4858,2844.0
2019-11-08 14:10:00,293.72,293.72,293.61,293.72,2415.0,289.5154,289.5154,289.407,289.5154,2415.0
2019-11-08 14:15:00,293.62,293.72,293.62,293.68,1200.0,289.4168,289.5154,289.4168,289.476,1200.0
2019-11-08 14:20:00,293.71,293.75,293.66,293.71,902.0,289.5055,289.545,289.4563,289.5055,902.0
2019-11-08 14:25:00,293.62,293.71,293.57,293.66,1865.0,289.4168,289.5055,289.3675,289.4563,1865.0
2019-11-08 14:30:00,293.73,293.74,293.53,293.61,2584.0,289.5253,289.5351,289.3281,289.407,2584.0
2019-11-08 14:35:00,293.47,293.5,293.13,293.22,2827.0,289.269,289.2985,288.9338,289.0226,2827.0
2019-11-08 14:40:00,293.21,293.32,293.15,293.32,2100.0,289.0127,289.1211,288.9536,289.1211,2100.0
2019-11-08 14:45:00,293.29,293.32,293.09,293.09,1800.0,289.0916,289.1211,288.8944,288.8944,1800.0
2019-11-08 14:50:00,293.17,293.3,293.17,293.29,1796.0,288.9733,289.1014,288.9733,289.0916,1796.0
2019-11-08 14:55:00,293.3,293.47,293.29,293.38,2985.0,289.1014,289.269,289.0916,289.1803,2985.0
2019-11-08 15:00:00,293.44,293.69,293.44,293.67,3713.0,289.2394,289.4858,289.2394,289.4661,3713.0
2019-11-08 15:05:00,293.75,293.83,293.58,293.58,3146.0,289.545,289.6238,289.3774,289.3774,3146.0
2019-11-08 15:10:00,293.64,293.7,293.57,293.6,2750.0,289.4365,289.4957,289.3675,289.3971,2750.0
2019-11-08 15:15:00,293.62,293.66,293.55,293.55,1607.0,289.4168,289.4563,289.3478,289.3478,1607.0
2019-11-08 15:20:00,293.6,293.67,293.52,293.61,3162.0,289.3971,289.4661,289.3183,289.407,3162.0
2019-11-08 15:25:00,293.63,293.65,293.55,293.56,2100.0,289.4267,289.4464,289.3478,289.3577,2100.0
2019-11-08 15:30:00,293.6,293.92,293.55,293.76,8712.0,289.3971,289.7125,289.3478,289.5548,8712.0
2019-11-08 15:35:00,293.78,293.93,293.77,293.93,5810.0,289.5745,289.7224,289.5647,289.7224,5810.0
2019-11-08 15:40:00,293.91,294.17,293.87,294.13,3857.0,289.7027,289.959,289.6632,289.9195,3857.0
2019-11-08 15:45:00,294.11,294.26,294.07,294.1,5201.0,289.8998,290.0477,289.8604,289.89,5201.0
2019-11-08 15:50:00,294.18,294.47,294.1,294.42,14865.0,289.9688,290.2547,289.89,290.2054,14865.0
2019-11-08 15:55:00,294.39,294.63,294.11,294.61,46202.0,290.1758,290.4124,289.8998,290.3927,46202.0
2019-11-11 09:30:00,292.64,294.52,292.64,294.11,14532.0,288.4509,290.3039,288.4509,289.8998,14532.0
2019-11-11 09:35:00,294.47,294.6,293.7,294.25,20776.0,290.2547,290.3828,289.4957,290.0378,20776.0
2019-11-11 09:40:00,294.41,294.44,294.02,294.19,2250.0,290.1955,290.2251,289.8111,289.9787,2250.0
2019-11-11 09:45:00,294.03,295.39,293.96,295.39,15094.0,289.821,291.1615,289.752,291.1615,15094.0
2019-11-11 09:50:00,295.56,295.77,295.18,295.27,4681.0,291.3291,291.5361,290.9545,291.0432,4681.0
2019-11-11 09:55:00,295.35,295.39,294.42,294.66,15682.0,291.1221,291.1615,290.2054,290.4419,15682.0
2019-11-11 10:00:00,295.1,295.52,295.1,295.28,3864.0,290.8756,291.2896,290.8756,291.0531,3864.0
2019-11-11 10:05:00,295.32,295.85,295.31,295.85,3895.0,291.0925,291.6149,291.0826,291.6149,3895.0
2019-11-11 10:10:00,295.75,295.91,295.62,295.62,6214.0,291.5163,291.674,291.3882,291.3882,6214.0
2019-11-11 10:15:00,295.52,295.53,295.29,295.35,2560.0,291.2896,291.2995,291.0629,291.1221,2560.0
2019-11-11 10:20:00,295.32,295.74,295.25,295.68,3572.0,291.0925,291.5065,291.0235,291.4473,3572.0
2019-11-11 10:25:00,295.73,296.02,295.71,295.94,2629.0,291.4966,291.7825,291.4769,291.7036,2629.0
2019-11-11 10:30:00,296.13,296.31,295.95,296.04,4766.0,291.8909,292.0683,291.7135,291.8022,4766.0
2019-11-11 10:35:00,296.04,296.1,295.56,295.89,3943.0,291.8022,291.8613,291.3291,291.6543,3943.0
2019-11-11 10:40:00,295.84,295.9,295.6,295.64,1440.0,291.605,291.6642,291.3685,291.4079,1440.0
2019-11-11 10:45:00,295.81,295.9,295.55,295.9,5305.0,291.5755,291.6642,291.3192,291.6642,5305.0
2019-11-11 10:50:00,295.79,295.79,295.37,295.46,6466.0,291.5558,291.5558,291.1418,291.2305,6466.0
2019-11-11 10:55:00,295.43,295.43,295.17,295.39,6235.0,291.2009,291.2009,290.9446,291.1615,6235.0
2019-11-11 11:00:00,295.31,295.7,295.3,295.52,4584.0,291.0826,291.4671,291.0728,291.2896,4584.0
2019-11-11 11:05:00,295.45,295.67,295.45,295.59,2209.0,291.2206,291.4375,291.2206,291.3586,2209.0
2019-11-11 11:10:00,295.57,295.64,295.31,295.31,2587.0,291.3389,291.4079,291.0826,291.0826,2587.0
2019-11-11 11:15:00,295.34,295.34,294.91,294.94,1575.0,291.1122,291.1122,290.6884,290.7179,1575.0
2019-11-11 11:20:00,295.01,295.02,294.81,294.88,3300.0,290.7869,290.7968,290.5898,290.6588,3300.0
2019-11-11 11:25:00,294.79,295.03,294.79,295.03,1852.0,290.5701,290.8066,290.5701,290.8066,1852.0
2019-11-11 11:30:00,294.97,295.2,294.97,295.08,3331.0,290.7475,290.9742,290.7475,290.8559,3331.0
2019-11-11 11:35:00,295.08,295.25,294.75,295.02,5581.0,290.8559,291.0235,290.5307,290.7968,5581.0
2019-11-11 11:40:00,295.08,295.08,294.45,294.7,2411.0,290.8559,290.8559,290.2349,290.4814,2411.0
2019-11-11 11:45:00,294.72,294.99,294.5,294.5,2922.0,290.5011,290.7672,290.2842,290.2842,2922.0
2019-11-11 11:50:00,294.51,294.57,294.17,294.17,5211.0,290.2941,290.3532,289.959,289.959,5211.0
2019-11-11 11:55:00,294.07,294.25,293.94,294.03,4552.0,289.8604,290.0378,289.7322,289.821,4552.0
2019-11-11 12:00:00,294.09,294.1,293.71,293.71,5544.0,289.8801,289.89,289.5055,289.5055,5544.0
2019-11-11 12:05:00,293.63,293.71,293.42,293.43,5910.0,289.4267,289.5055,289.2197,289.2295,5910.0
2019-11-11 12:10:00,293.33,293.43,293.13,293.24,4390.0,289.131,289.2295,288.9338,289.0423,4390.0
2019-11-11 12:15:00,293.31,293.33,293.24,293.26,2222.0,289.1113,289.131,289.0423,289.062,2222.0
2019-11-11 12:20:00,293.27,293.35,293.24,293.31,1320.0,289.0718,289.1507,289.0423,289.1113,1320.0
2019-11-11 12:25:00,293.36,293.69,293.3,293.48,4489.0,289.1605,289.4858,289.1014,289.2788,4489.0
2019-11-11 12:30:00,293.47,293.55,293.44,293.51,2978.0,289.269,289.3478,289.2394,289.3084,2978.0
2019-11-11 12:35:00,293.5,293.72,293.4,293.71,3536.0,289.2985,289.5154,289.2,289.5055,3536.0
2019-11-11 12:40:00,293.75,293.84,293.69,293.69,2096.0,289.545,289.6337,289.4858,289.4858,2096.0
2019-11-11 12:45:00,293.68,293.79,293.68,293.76,3777.0,289.476,289.5844,289.476,289.5548,3777.0
2019-11-11 12:50:00,293.72,294.43,293.72,294.16,4105.0,289.5154,290.2152,289.5154,289.9491,4105.0
2019-11-11 12:55:00,294.24,294.45,294.24,294.29,850.0,290.028,290.2349,290.028,290.0772,850.0
2019-11-11 13:00:00,294.29,294.37,294.25,294.25,1080.0,290.0772,290.1561,290.0378,290.0378,1080.0
2019-11-11 13:05:00,294.28,294.31,294.12,294.16,2826.0,290.0674,290.097,289.9097,289.9491,2826.0
2019-11-11 13:10:00,294.21,294.27,293.89,293.96,2674.0,289.9984,290.0575,289.683,289.752,2674.0
2019-11-11 13:15:00,293.99,294.0,293.85,293.85,9373.0,289.7815,289.7914,289.6435,289.6435,9373.0
2019-11-11 13:20:00,293.75,293.75,293.29,293.41,10788.0,289.545,289.545,289.0916,289.2098,10788.0
2019-11-11 13:25:00,293.44,293.49,293.34,293.34,3534.0,289.2394,289.2887,289.1408,289.1408,3534.0
2019-11-11 13:30:00,293.36,293.38,293.19,293.19,2454.0,289.1605,289.1803,288.993,288.993,2454.0
2019-11-11 13:35:00,293.2,293.24,293.06,293.09,3986.0,289.0028,289.0423,288.8648,288.8944,3986.0
2019-11-11 13:40:00,293.13,293.16,292.91,292.96,4243.0,288.9338,288.9634,288.717,288.7663,4243.0
2019-11-11 13:45:00,292.96,293.2,292.87,293.18,3426.0,288.7663,289.0028,288.6776,288.9831,3426.0
2019-11-11 13:50:00,293.2,293.2,293.07,293.07,1323.0,289.0028,289.0028,288.8747,288.8747,1323.0
2019-11-11 13:55:00,293.07,293.08,292.81,292.88,4321.0,288.8747,288.8846,288.6184,288.6874,4321.0
2019-11-11 14:00:00,292.91,292.97,292.84,292.91,2458.0,288.717,288.7761,288.648,288.717,2458.0
2019-11-11 14:05:00,292.94,293.16,292.88,292.92,5943.0,288.7466,288.9634,288.6874,288.7268,5943.0
2019-11-11 14:10:00,292.91,292.96,292.79,292.85,2303.0,288.717,288.7663,288.5987,288.6579,2303.0
2019-11-11 14:15:00,292.79,292.89,292.79,292.86,2745.0,288.5987,288.6973,288.5987,288.6677,2745.0
2019-11-11 14:20:00,292.93,292.95,292.88,292.93,2969.0,288.7367,288.7564,288.6874,288.7367,2969.0
2019-11-11 14:25:00,292.93,292.93,292.5,292.5,11231.0,288.7367,288.7367,288.3129,288.3129,11231.0
2019-11-11 14:30:00,292.5,292.51,292.24,292.41,19186.0,288.3129,288.3227,288.0566,288.2241,19186.0
2019-11-11 14:35:00,292.46,292.65,292.36,292.65,2350.0,288.2734,288.4607,288.1749,288.4607,2350.0
2019-11-11 14:40:00,292.5,292.92,292.46,292.88,4767.0,288.3129,288.7268,288.2734,288.6874,4767.0
2019-11-11 14:45:00,292.85,293.32,292.82,293.19,3404.0,288.6579,289.1211,288.6283,288.993,3404.0
2019-11-11 14:50:00,293.15,293.35,293.14,293.25,1914.0,288.9536,289.1507,288.9437,289.0521,1914.0
2019-11-11 14:55:00,293.24,293.38,293.15,293.25,4911.0,289.0423,289.1803,288.9536,289.0521,4911.0
2019-11-11 15:00:00,293.3,293.49,293.3,293.4,2826.0,289.1014,289.2887,289.1014,289.2,2826.0
2019-11-11 15:05:00,293.47,293.55,293.38,293.47,3236.0,289.269,289.3478,289.1803,289.269,3236.0
2019-11-11 15:10:00,293.49,293.54,293.32,293.36,950.0,289.2887,289.338,289.1211,289.1605,950.0
2019-11-11 15:15:00,293.44,293.44,293.15,293.24,7022.0,289.2394,289.2394,288.9536,289.0423,7022.0
2019-11-11 15:20:00,293.24,293.33,293.16,293.31,5757.0,289.0423,289.131,288.9634,289.1113,5757.0
2019-11-11 15:25:00,293.3,293.32,293.15,293.26,4514.0,289.1014,289.1211,288.9536,289.062,4514.0
2019-11-11 15:30:00,293.2,293.38,293.17,293.27,5207.0,289.0028,289.1803,288.9733,289.0718,5207.0
2019-11-11 15:35:00,293.26,293.26,293.12,293.25,4001.0,289.062,289.062,288.924,289.0521,4001.0
2019-11-11 15:40:00,293.26,293.44,293.23,293.36,3659.0,289.062,289.2394,289.0324,289.1605,3659.0
2019-11-11 15:45:00,293.39,293.39,293.27,293.32,7563.0,289.1901,289.1901,289.0718,289.1211,7563.0
2019-11-11 15:50:00,293.25,293.31,293.05,293.15,12072.0,289.0521,289.1113,288.855,288.9536,12072.0
2019-11-11 15:55:00,293.23,293.52,293.11,293.52,31290.0,289.0324,289.3183,288.9141,289.3183,31290.0
2019-11-12 09:30:00,294.52,296.27,294.31,296.06,23225.0,290.3039,292.0289,290.097,291.8219,23225.0
2019-11-12 09:35:00,295.97,296.55,295.43,296.55,6091.0,291.7332,292.3049,291.2009,292.3049,6091.0
2019-11-12 09:40:00,296.54,297.12,295.7,295.71,18094.0,292.295,292.8667,291.4671,291.4769,18094.0
2019-11-12 09:45:00,295.77,295.77,294.43,294.64,14177.0,291.5361,291.5361,290.2152,290.4222,14177.0
2019-11-12 09:50:00,294.69,296.43,294.44,296.43,9199.0,290.4715,292.1866,290.2251,292.1866,9199.0
2019-11-12 09:55:00,296.26,296.63,296.0,296.6,5235.0,292.019,292.3837,291.7628,292.3542,5235.0
2019-11-12 10:00:00,296.52,296.94,296.41,296.71,1962.0,292.2753,292.6893,292.1669,292.4626,1962.0
2019-11-12 10:05:00,296.78,297.29,296.78,297.29,1550.0,292.5316,293.0343,292.5316,293.0343,1550.0
2019-11-12 10:10:00,297.37,297.48,297.07,297.25,2400.0,293.1131,293.2216,292.8174,292.9949,2400.0
2019-11-12 10:15:00,297.18,297.48,297.12,297.25,3952.0,292.9259,293.2216,292.8667,292.9949,3952.0
2019-11-12 10:20:00,297.24,298.03,297.16,298.01,14864.0,292.985,293.7637,292.9062,293.744,14864.0
2019-11-12 10:25:00,298.21,298.73,298.14,298.44,24972.0,293.9411,294.4537,293.8721,294.1678,24972.0
2019-11-12 10:30:00,298.28,298.7,297.81,297.93,33586.0,294.0101,294.4241,293.5468,293.6651,33586.0
2019-11-12 10:35:00,297.71,297.82,297.38,297.74,7936.0,293.4483,293.5567,293.123,293.4778,7936.0
2019-11-12 10:40:00,297.74,298.22,297.74,297.92,9741.0,293.4778,293.951,293.4778,293.6553,9741.0
2019-11-12 10:45:00,297.96,298.22,297.95,298.07,5495.0,293.6947,293.951,293.6848,293.8031,5495.0
2019-11-12 10:50:00,298.07,298.15,297.64,297.7,5774.0,293.8031,293.882,293.3793,293.4384,5774.0
2019-11-12 10:55:00,297.72,297.86,297.41,297.5,2800.0,293.4581,293.5961,293.1526,293.2413,2800.0
2019-11-12 11:00:00,297.44,297.46,296.53,296.53,9630.0,293.1821,293.2019,292.2852,292.2852,9630.0
2019-11-12 11:05:00,296.31,296.43,295.64,295.84,3940.0,292.0683,292.1866,291.4079,291.605,3940.0
2019-11-12 11:10:00,295.79,295.9,295.46,295.46,2323.0,291.5558,291.6642,291.2305,291.2305,2323.0
2019-11-12 11:15:00,295.39,295.98,295.29,295.35,4419.0,291.1615,291.743,291.0629,291.1221,4419.0
2019-11-12 11:20:00,295.5,295.65,295.05,295.26,6795.0,291.2699,291.4178,290.8264,291.0334,6795.0
2019-11-12 11:25:00,295.17,295.61,295.03,295.57,5658.0,290.9446,291.3783,290.8066,291.3389,5658.0
2019-11-12 11:30:00,295.59,295.87,295.5,295.87,2279.0,291.3586,291.6346,291.2699,291.6346,2279.0
2019-11-12 11:35:00,295.78,296.24,295.73,295.82,4538.0,291.5459,291.9993,291.4966,291.5853,4538.0
2019-11-12 11:40:00,295.85,295.98,295.71,295.76,2400.0,291.6149,291.743,291.4769,291.5262,2400.0
2019-11-12 11:45:00,295.74,295.8,295.49,295.56,1973.0,291.5065,291.5656,291.2601,291.3291,1973.0
2019-11-12 11:50:00,295.5,295.7,295.35,295.7,3446.0,291.2699,291.4671,291.1221,291.4671,3446.0
2019-11-12 11:55:00,295.81,295.81,295.3,295.45,1365.0,291.5755,291.5755,291.0728,291.2206,1365.0
2019-11-12 12:00:00,295.49,295.86,295.49,295.74,3034.0,291.2601,291.6248,291.2601,291.5065,3034.0
2019-11-12 12:05:00,295.75,295.78,295.5,295.75,8248.0,291.5163,291.5459,291.2699,291.5163,8248.0
2019-11-12 12:10:00,295.66,296.15,295.65,295.88,3998.0,291.4276,291.9106,291.4178,291.6445,3998.0
2019-11-12 12:15:00,295.88,296.39,295.88,296.08,3387.0,291.6445,292.1472,291.6445,291.8416,3387.0
2019-11-12 12:20:00,296.05,296.1,295.73,295.73,1427.0,291.812,291.8613,291.4966,291.4966,1427.0
2019-11-12 12:25:00,295.73,295.73,295.52,295.52,716.0,291.4966,291.4966,291.2896,291.2896,716.0
2019-11-12 12:30:00,295.76,296.03,295.71,295.93,2616.0,291.5262,291.7923,291.4769,291.6938,2616.0
2019-11-12 12:35:00,295.9,296.01,295.85,295.85,603.0,291.6642,291.7726,291.6149,291.6149,603.0
2019-11-12 12:40:00,295.85,296.02,295.84,295.98,1600.0,291.6149,291.7825,291.605,291.743,1600.0
2019-11-12 12:45:00,296.03,296.04,295.77,295.77,1423.0,291.7923,291.8022,291.5361,291.5361,1423.0
2019-11-12 12:50:00,295.73,296.04,295.64,295.83,2624.0,291.4966,291.8022,291.4079,291.5952,2624.0
2019-11-12 12:55:00,295.94,296.14,295.94,295.96,1112.0,291.7036,291.9008,291.7036,291.7233,1112.0
2019-11-12 13:00:00,296.04,296.08,295.87,295.87,1700.0,291.8022,291.8416,291.6346,291.6346,1700.0
2019-11-12 13:05:00,296.15,296.15,295.9,295.98,5409.0,291.9106,291.9106,291.6642,291.743,5409.0
2019-11-12 13:10:00,296.06,296.32,295.94,296.29,3508.0,291.8219,292.0782,291.7036,292.0486,3508.0
2019-11-12 13:15:00,296.37,296.6,296.36,296.6,500.0,292.1275,292.3542,292.1176,292.3542,500.0
2019-11-12 13:20:00,296.55,296.57,296.27,296.3,2659.0,292.3049,292.3246,292.0289,292.0585,2659.0
2019-11-12 13:25:00,296.15,296.2,296.09,296.2,973.0,291.9106,291.9599,291.8515,291.9599,973.0
2019-11-12 13:30:00,296.16,296.32,296.15,296.28,1585.0,291.9205,292.0782,291.9106,292.0387,1585.0
2019-11-12 13:35:00,296.29,296.29,295.83,296.26,3231.0,292.0486,292.0486,291.5952,292.019,3231.0
2019-11-12 13:40:00,296.23,296.38,296.12,296.37,1811.0,291.9895,292.1373,291.881,292.1275,1811.0
2019-11-12 13:45:00,296.39,296.57,296.3,296.36,2574.0,292.1472,292.3246,292.0585,292.1176,2574.0
2019-11-12 13:50:00,296.42,296.51,296.4,296.4,982.0,292.1767,292.2655,292.157,292.157,982.0
2019-11-12 13:55:00,296.41,296.41,296.18,296.33,2360.0,292.1669,292.1669,291.9402,292.088,2360.0
2019-11-12 14:00:00,296.32,296.41,296.0,296.18,3102.0,292.0782,292.1669,291.7628,291.9402,3102.0
2019-11-12 14:05:00,296.13,296.26,295.94,296.26,1420.0,291.8909,292.019,291.7036,292.019,1420.0
2019-11-12 14:10:00,296.16,296.17,295.92,295.97,2329.0,291.9205,291.9303,291.6839,291.7332,2329.0
2019-11-12 14:15:00,295.96,296.12,295.95,295.96,1324.0,291.7233,291.881,291.7135,291.7233,1324.0
2019-11-12 14:20:00,295.89,295.98,295.39,295.4,5227.0,291.6543,291.743,291.1615,291.1713,5227.0
2019-11-12 14:25:00,295.4,295.67,295.05,295.67,9568.0,291.1713,291.4375,290.8264,291.4375,9568.0
2019-11-12 14:30:00,295.79,296.35,295.79,296.35,1217.0,291.5558,292.1077,291.5558,292.1077,1217.0
2019-11-12 14:35:00,296.56,296.61,296.35,296.53,6938.0,292.3147,292.364,292.1077,292.2852,6938.0
2019-11-12 14:40:00,296.57,296.67,296.44,296.48,2018.0,292.3246,292.4232,292.1965,292.2359,2018.0
2019-11-12 14:45:00,296.46,296.63,296.37,296.38,2000.0,292.2162,292.3837,292.1275,292.1373,2000.0
2019-11-12 14:50:00,296.26,296.27,296.02,296.02,1400.0,292.019,292.0289,291.7825,291.7825,1400.0
2019-11-12 14:55:00,295.77,295.96,295.66,295.87,2574.0,291.5361,291.7233,291.4276,291.6346,2574.0
2019-11-12 15:00:00,295.97,296.11,295.97,296.11,2736.0,291.7332,291.8712,291.7332,291.8712,2736.0
2019-11-12 15:05:00,296.05,296.11,295.85,295.86,4144.0,291.812,291.8712,291.6149,291.6248,4144.0
2019-11-12 15:10:00,295.75,295.75,295.55,295.64,5970.0,291.5163,291.5163,291.3192,291.4079,5970.0
2019-11-12 15:15:00,295.65,295.73,295.45,295.63,5273.0,291.4178,291.4966,291.2206,291.3981,5273.0
2019-11-12 15:20:00,295.61,295.99,295.57,295.99,3565.0,291.3783,291.7529,291.3389,291.7529,3565.0
2019-11-12 15:25:00,296.06,296.06,295.82,295.82,2446.0,291.8219,291.8219,291.5853,291.5853,2446.0
2019-11-12 15:30:00,295.86,296.07,295.86,295.97,5757.0,291.6248,291.8318,291.6248,291.7332,5757.0
2019-11-12 15:35:00,295.98,296.1,295.92,296.0,5992.0,291.743,291.8613,291.6839,291.7628,5992.0
2019-11-12 15:40:00,295.97,296.03,295.92,296.02,3217.0,291.7332,291.7923,291.6839,291.7825,3217.0
2019-11-12 15:45:00,296.0,296.2,295.96,296.15,8431.0,291.7628,291.9599,291.7233,291.9106,8431.0
2019-11-12 15:50:00,296.12,296.19,295.92,296.04,11971.0,291.881,291.95,291.6839,291.8022,11971.0
2019-11-12 15:55:00,296.03,296.2,295.85,295.98,37472.0,291.7923,291.9599,291.6149,291.743,37472.0
2019-11-13 09:30:00,294.81,295.96,294.5,294.6,15222.0,290.5898,291.7233,290.2842,290.3828,15222.0
2019-11-13 09:35:00,294.61,295.67,294.61,295.13,5480.0,290.3927,291.4375,290.3927,290.9052,5480.0
2019-11-13 09:40:00,295.14,295.72,295.07,295.48,5026.0,290.9151,291.4868,290.8461,291.2502,5026.0
2019-11-13 09:45:00,295.51,295.51,295.08,295.14,3620.0,291.2798,291.2798,290.8559,290.9151,3620.0
2019-11-13 09:50:00,295.09,295.12,294.53,294.79,5328.0,290.8658,290.8954,290.3138,290.5701,5328.0
2019-11-13 09:55:00,294.75,295.15,294.66,295.12,4016.0,290.5307,290.9249,290.4419,290.8954,4016.0
2019-11-13 10:00:00,295.13,295.94,294.87,295.81,6799.0,290.9052,291.7036,290.6489,291.5755,6799.0
2019-11-13 10:05:00,296.14,297.16,296.12,297.16,2818.0,291.9008,292.9062,291.881,292.9062,2818.0
2019-11-13 10:10:00,297.27,298.24,297.22,298.06,8779.0,293.0146,293.9707,292.9653,293.7933,8779.0
2019-11-13 10:15:00,298.06,298.66,297.88,298.38,10545.0,293.7933,294.3847,293.6158,294.1087,10545.0
2019-11-13 10:20:00,298.3,298.4,298.0,298.01,5835.0,294.0298,294.1284,293.7341,293.744,5835.0
2019-11-13 10:25:00,298.08,298.22,297.83,297.87,3102.0,293.813,293.951,293.5666,293.606,3102.0
2019-11-13 10:30:00,297.84,297.91,297.51,297.57,4929.0,293.5764,293.6454,293.2511,293.3103,4929.0
2019-11-13 10:35:00,297.68,298.17,297.32,298.14,3876.0,293.4187,293.9017,293.0639,293.8721,3876.0
2019-11-13 10:40:00,298.13,298.14,297.62,297.8,2668.0,293.8623,293.8721,293.3596,293.537,2668.0
2019-11-13 10:45:00,297.88,298.02,297.73,297.84,10064.0,293.6158,293.7538,293.468,293.5764,10064.0
2019-11-13 10:50:00,298.02,298.26,297.91,298.24,5668.0,293.7538,293.9904,293.6454,293.9707,5668.0
2019-11-13 10:55:00,298.34,298.4,298.03,298.03,2250.0,294.0693,294.1284,293.7637,293.7637,2250.0
2019-11-13 11:00:00,297.99,298.11,297.63,297.63,3002.0,293.7243,293.8426,293.3694,293.3694,3002.0
2019-11-13 11:05:00,297.6,298.07,297.59,297.84,4691.0,293.3399,293.8031,293.33,293.5764,4691.0
2019-11-13 11:10:00,297.87,297.99,297.71,297.93,4095.0,293.606,293.7243,293.4483,293.6651,4095.0
2019-11-13 11:15:00,297.83,297.84,297.55,297.7,1410.0,293.5666,293.5764,293.2906,293.4384,1410.0
2019-11-13 11:20:00,297.82,297.82,297.66,297.81,750.0,293.5567,293.5567,293.399,293.5468,750.0
2019-11-13 11:25:00,297.88,297.88,297.6,297.7,1400.0,293.6158,293.6158,293.3399,293.4384,1400.0
2019-11-13 11:30:00,297.44,297.74,297.2,297.63,2947.0,293.1821,293.4778,292.9456,293.3694,2947.0
2019-11-13 11:35:00,297.71,297.99,297.53,297.99,5187.0,293.4483,293.7243,293.2709,293.7243,5187.0
2019-11-13 11:40:00,297.87,298.45,297.82,298.33,3598.0,293.606,294.1777,293.5567,294.0594,3598.0
2019-11-13 11:45:00,298.24,298.24,297.93,297.93,2172.0,293.9707,293.9707,293.6651,293.6651,2172.0
2019-11-13 11:50:00,298.04,298.49,298.04,298.4,1334.0,293.7736,294.2171,293.7736,294.1284,1334.0
2019-11-13 11:55:00,298.34,298.43,298.19,298.41,3248.0,294.0693,294.158,293.9214,294.1383,3248.0
2019-11-13 12:00:00,298.36,298.61,298.21,298.37,4059.0,294.089,294.3354,293.9411,294.0988,4059.0
2019-11-13 12:05:00,298.37,298.46,298.18,298.37,9845.0,294.0988,294.1875,293.9116,294.0988,9845.0
2019-11-13 12:10:00,298.38,298.44,298.18,298.27,2632.0,294.1087,294.1678,293.9116,294.0003,2632.0
2019-11-13 12:15:00,298.29,298.4,298.24,298.4,2401.0,294.02,294.1284,293.9707,294.1284,2401.0
2019-11-13 12:20:00,298.36,298.37,298.21,298.37,1701.0,294.089,294.0988,293.9411,294.0988,1701.0
2019-11-13 12:25:00,298.25,298.29,298.13,298.23,2643.0,293.9805,294.02,293.8623,293.9608,2643.0
2019-11-13 12:30:00,298.13,298.22,297.9,298.08,6486.0,293.8623,293.951,293.6356,293.813,6486.0
2019-11-13 12:35:00,298.1,298.14,297.77,297.92,5148.0,293.8327,293.8721,293.5074,293.6553,5148.0
2019-11-13 12:40:00,297.86,298.04,297.85,297.87,1700.0,293.5961,293.7736,293.5863,293.606,1700.0
2019-11-13 12:45:00,297.69,297.88,297.61,297.88,1761.0,293.4286,293.6158,293.3497,293.6158,1761.0
2019-11-13 12:50:00,297.87,297.87,297.61,297.82,1701.0,293.606,293.606,293.3497,293.5567,1701.0
2019-11-13 12:55:00,297.92,298.21,297.8,298.21,2078.0,293.6553,293.9411,293.537,293.9411,2078.0
2019-11-13 13:00:00,298.04,298.04,297.81,297.86,970.0,293.7736,293.7736,293.5468,293.5961,970.0
2019-11-13 13:05:00,297.84,297.92,297.78,297.83,3309.0,293.5764,293.6553,293.5173,293.5666,3309.0
2019-11-13 13:10:00,297.89,298.05,297.87,298.03,1996.0,293.6257,293.7834,293.606,293.7637,1996.0
2019-11-13 13:15:00,298.0,298.0,297.78,297.78,600.0,293.7341,293.7341,293.5173,293.5173,600.0
2019-11-13 13:20:00,297.98,297.99,297.85,297.97,1903.0,293.7144,293.7243,293.5863,293.7046,1903.0
2019-11-13 13:25:00,297.95,298.16,297.9,298.07,2562.0,293.6848,293.8918,293.6356,293.8031,2562.0
2019-11-13 13:30:00,298.06,298.11,297.96,298.11,1600.0,293.7933,293.8426,293.6947,293.8426,1600.0
2019-11-13 13:35:00,298.03,298.06,297.95,297.99,2536.0,293.7637,293.7933,293.6848,293.7243,2536.0
2019-11-13 13:40:00,297.94,298.07,297.92,297.97,2200.0,293.675,293.8031,293.6553,293.7046,2200.0
2019-11-13 13:45:00,298.0,298.04,297.99,298.04,700.0,293.7341,293.7736,293.7243,293.7736,700.0
2019-11-13 13:50:00,298.04,298.17,298.0,298.03,2857.0,293.7736,293.9017,293.7341,293.7637,2857.0
2019-11-13 13:55:00,298.03,298.06,297.08,297.36,8479.0,293.7637,293.7933,292.8273,293.1033,8479.0
2019-11-13 14:00:00,297.37,297.37,296.91,297.3,4790.0,293.1131,293.1131,292.6597,293.0441,4790.0
2019-11-13 14:05:00,297.41,297.51,297.39,297.51,1619.0,293.1526,293.2511,293.1329,293.2511,1619.0
2019-11-13 14:10:00,297.45,297.55,297.26,297.55,2272.0,293.192,293.2906,293.0047,293.2906,2272.0
2019-11-13 14:15:00,297.65,297.98,297.48,297.85,2959.0,293.3891,293.7144,293.2216,293.5863,2959.0
2019-11-13 14:20:00,297.9,298.07,297.7,297.7,5570.0,293.6356,293.8031,293.4384,293.4384,5570.0
2019-11-13 14:25:00,297.51,297.66,297.39,297.66,1001.0,293.2511,293.399,293.1329,293.399,1001.0
2019-11-13 14:30:00,297.73,297.85,297.52,297.52,2750.0,293.468,293.5863,293.261,293.261,2750.0
2019-11-13 14:35:00,297.6,297.76,297.59,297.64,2325.0,293.3399,293.4976,293.33,293.3793,2325.0
2019-11-13 14:40:00,297.66,297.98,297.66,297.98,2422.0,293.399,293.7144,293.399,293.7144,2422.0
2019-11-13 14:45:00,297.99,298.02,297.87,297.94,2678.0,293.7243,293.7538,293.606,293.675,2678.0
2019-11-13 14:50:00,297.97,298.14,297.97,298.11,3300.0,293.7046,293.8721,293.7046,293.8426,3300.0
2019-11-13 14:55:00,298.07,298.25,297.95,298.25,4713.0,293.8031,293.9805,293.6848,293.9805,4713.0
2019-11-13 15:00:00,298.29,298.41,298.12,298.3,5123.0,294.02,294.1383,293.8524,294.0298,5123.0
2019-11-13 15:05:00,298.37,298.52,298.33,298.35,3005.0,294.0988,294.2467,294.0594,294.0791,3005.0
2019-11-13 15:10:00,298.32,298.48,298.3,298.44,3104.0,294.0495,294.2073,294.0298,294.1678,3104.0
2019-11-13 15:15:00,298.54,298.72,298.54,298.72,2603.0,294.2664,294.4438,294.2664,294.4438,2603.0
2019-11-13 15:20:00,298.76,298.97,298.7,298.92,6794.0,294.4832,294.6902,294.4241,294.641,6794.0
2019-11-13 15:25:00,298.92,299.07,298.88,298.95,9996.0,294.641,294.7888,294.6015,294.6705,9996.0
2019-11-13 15:30:00,298.96,299.7,298.1,298.42,45550.0,294.6804,295.4098,293.8327,294.1481,45550.0
2019-11-13 15:35:00,298.47,299.86,297.91,298.62,139941.0,294.1974,295.5675,293.6454,294.3453,139941.0
2019-11-13 15:40:00,298.62,299.43,298.61,299.41,26344.0,294.3453,295.1437,294.3354,295.1239,26344.0
2019-11-13 15:45:00,299.39,301.14,299.37,301.0,104337.0,295.1042,296.8292,295.0845,296.6912,104337.0
2019-11-13 15:50:00,301.0,301.0,300.08,300.22,41433.0,296.6912,296.6912,295.7844,295.9223,41433.0
2019-11-13 15:55:00,300.15,300.37,299.89,300.0,130670.0,295.8534,296.0702,295.5971,295.7055,130670.0
2019-11-14 09:30:00,300.15,300.75,298.97,299.69,24214.0,295.8534,296.4448,294.6902,295.3999,24214.0
2019-11-14 09:35:00,299.66,299.82,298.56,298.7,3700.0,295.3704,295.5281,294.2861,294.4241,3700.0
2019-11-14 09:40:00,298.55,299.06,297.8,297.96,4319.0,294.2763,294.779,293.537,293.6947,4319.0
2019-11-14 09:45:00,298.29,298.5,296.93,296.93,7400.0,294.02,294.227,292.6794,292.6794,7400.0
2019-11-14 09:50:00,297.03,297.58,296.74,296.78,7551.0,292.778,293.3201,292.4922,292.5316,7551.0
2019-11-14 09:55:00,296.92,297.31,296.77,297.23,5331.0,292.6696,293.054,292.5217,292.9752,5331.0
2019-11-14 10:00:00,297.26,297.37,297.05,297.31,5286.0,293.0047,293.1131,292.7977,293.054,5286.0
2019-11-14 10:05:00,297.34,297.4,297.09,297.22,3881.0,293.0836,293.1427,292.8372,292.9653,3881.0
2019-11-14 10:10:00,297.28,297.35,296.87,296.87,4108.0,293.0244,293.0934,292.6203,292.6203,4108.0
2019-11-14 10:15:00,296.97,297.61,296.96,297.61,3441.0,292.7189,293.3497,292.709,293.3497,3441.0
2019-11-14 10:20:00,297.53,298.06,297.51,297.72,2750.0,293.2709,293.7933,293.2511,293.4581,2750.0
2019-11-14 10:25:00,297.82,297.92,297.43,297.43,2428.0,293.5567,293.6553,293.1723,293.1723,2428.0
2019-11-14 10:30:00,297.43,297.6,296.75,296.75,2399.0,293.1723,293.3399,292.502,292.502,2399.0
2019-11-14 10:35:00,296.82,297.1,296.76,296.83,4032.0,292.571,292.847,292.5119,292.5809,4032.0
2019-11-14 10:40:00,296.76,296.8,296.02,296.02,7421.0,292.5119,292.5513,291.7825,291.7825,7421.0
2019-11-14 10:45:00,296.16,296.49,295.8,296.49,3161.0,291.9205,292.2457,291.5656,292.2457,3161.0
2019-11-14 10:50:00,296.5,296.99,296.3,296.89,3570.0,292.2556,292.7386,292.0585,292.64,3570.0
2019-11-14 10:55:00,296.91,297.26,296.76,297.25,4805.0,292.6597,293.0047,292.5119,292.9949,4805.0
2019-11-14 11:00:00,297.26,297.6,297.26,297.52,2715.0,293.0047,293.3399,293.0047,293.261,2715.0
2019-11-14 11:05:00,297.6,297.94,297.6,297.94,4557.0,293.3399,293.675,293.3399,293.675,4557.0
2019-11-14 11:10:00,297.94,297.94,297.58,297.69,1966.0,293.675,293.675,293.3201,293.4286,1966.0
2019-11-14 11:15:00,297.7,297.87,297.7,297.87,1560.0,293.4384,293.606,293.4384,293.606,1560.0
2019-11-14 11:20:00,297.85,298.29,297.81,298.29,2383.0,293.5863,294.02,293.5468,294.02,2383.0
2019-11-14 11:25:00,298.45,298.73,298.35,298.41,2867.0,294.1777,294.4537,294.0791,294.1383,2867.0
2019-11-14 11:30:00,298.5,298.56,297.84,297.91,4507.0,294.227,294.2861,293.5764,293.6454,4507.0
2019-11-14 11:35:00,297.55,297.77,297.35,297.65,4629.0,293.2906,293.5074,293.0934,293.3891,4629.0
2019-11-14 11:40:00,297.73,297.74,296.87,297.05,2318.0,293.468,293.4778,292.6203,292.7977,2318.0
2019-11-14 11:45:00,297.03,297.5,296.96,297.21,4715.0,292.778,293.2413,292.709,292.9554,4715.0
2019-11-14 11:50:00,297.1,297.49,297.1,297.49,1101.0,292.847,293.2314,292.847,293.2314,1101.0
2019-11-14 11:55:00,297.49,297.71,297.45,297.54,3501.0,293.2314,293.4483,293.192,293.2807,3501.0
2019-11-14 12:00:00,297.47,297.86,297.41,297.86,4342.0,293.2117,293.5961,293.1526,293.5961,4342.0
2019-11-14 12:05:00,297.96,298.21,297.89,298.21,3961.0,293.6947,293.9411,293.6257,293.9411,3961.0
2019-11-14 12:10:00,298.17,298.61,298.11,298.6,4764.0,293.9017,294.3354,293.8426,294.3255,4764.0
2019-11-14 12:15:00,298.63,299.27,298.63,299.27,2195.0,294.3551,294.9859,294.3551,294.9859,2195.0
2019-11-14 12:20:00,299.16,299.25,298.93,299.25,6937.0,294.8775,294.9662,294.6508,294.9662,6937.0
2019-11-14 12:25:00,299.42,299.83,299.34,299.7,4962.0,295.1338,295.5379,295.0549,295.4098,4962.0
2019-11-14 12:30:00,299.84,300.05,299.84,300.0,9787.0,295.5478,295.7548,295.5478,295.7055,9787.0
2019-11-14 12:35:00,300.0,300.2,299.92,300.05,7314.0,295.7055,295.9026,295.6266,295.7548,7314.0
2019-11-14 12:40:00,300.2,300.24,299.83,299.93,3996.0,295.9026,295.9421,295.5379,295.6365,3996.0
2019-11-14 12:45:00,299.94,300.2,299.91,299.94,24409.0,295.6464,295.9026,295.6168,295.6464,24409.0
2019-11-14 12:50:00,299.98,300.18,299.91,300.09,9744.0,295.6858,295.8829,295.6168,295.7942,9744.0
2019-11-14 12:55:00,300.16,300.88,300.16,300.83,13112.0,295.8632,296.5729,295.8632,296.5236,13112.0
2019-11-14 13:00:00,300.81,301.14,300.79,300.96,9002.0,296.5039,296.8292,296.4842,296.6518,9002.0
2019-11-14 13:05:00,300.91,301.17,300.9,301.13,10273.0,296.6025,296.8587,296.5926,296.8193,10273.0
2019-11-14 13:10:00,301.18,301.18,300.56,300.56,6985.0,296.8686,296.8686,296.2575,296.2575,6985.0
2019-11-14 13:15:00,300.53,301.07,300.35,301.06,6045.0,296.2279,296.7602,296.0505,296.7503,6045.0
2019-11-14 13:20:00,301.03,301.05,300.72,300.76,3325.0,296.7208,296.7405,296.4152,296.4546,3325.0
2019-11-14 13:25:00,300.79,300.8,300.56,300.61,4894.0,296.4842,296.494,296.2575,296.3068,4894.0
2019-11-14 13:30:00,300.55,301.06,300.55,301.06,4346.0,296.2476,296.7503,296.2476,296.7503,4346.0
2019-11-14 13:35:00,301.04,301.08,300.86,300.9,3340.0,296.7306,296.77,296.5532,296.5926,3340.0
2019-11-14 13:40:00,300.94,300.99,300.63,300.76,3745.0,296.632,296.6813,296.3265,296.4546,3745.0
2019-11-14 13:45:00,300.79,300.97,300.79,300.95,3115.0,296.4842,296.6616,296.4842,296.6419,3115.0
2019-11-14 13:50:00,300.95,300.97,300.87,300.88,2529.0,296.6419,296.6616,296.563,296.5729,2529.0
2019-11-14 13:55:00,300.91,300.98,300.03,300.47,8221.0,296.6025,296.6715,295.7351,296.1688,8221.0
2019-11-14 14:00:00,300.27,300.58,300.13,300.3,3005.0,295.9716,296.2772,295.8336,296.0012,3005.0
2019-11-14 14:05:00,300.21,300.33,300.1,300.29,2700.0,295.9125,296.0308,295.8041,295.9913,2700.0
2019-11-14 14:10:00,300.32,300.75,300.27,300.64,3218.0,296.0209,296.4448,295.9716,296.3363,3218.0
2019-11-14 14:15:00,300.72,300.94,300.72,300.86,4995.0,296.4152,296.632,296.4152,296.5532,4995.0
2019-11-14 14:20:00,300.84,300.85,300.68,300.82,3090.0,296.5335,296.5433,296.3758,296.5138,3090.0
2019-11-14 14:25:00,300.82,300.83,300.53,300.56,4573.0,296.5138,296.5236,296.2279,296.2575,4573.0
2019-11-14 14:30:00,300.61,300.75,300.54,300.72,5826.0,296.3068,296.4448,296.2378,296.4152,5826.0
2019-11-14 14:35:00,300.66,300.66,300.47,300.5,1712.0,296.3561,296.3561,296.1688,296.1983,1712.0
2019-11-14 14:40:00,300.55,300.64,300.46,300.63,2476.0,296.2476,296.3363,296.1589,296.3265,2476.0
2019-11-14 14:45:00,300.64,300.65,300.47,300.52,6495.0,296.3363,296.3462,296.1688,296.2181,6495.0
2019-11-14 14:50:00,300.52,300.55,300.47,300.53,2200.0,296.2181,296.2476,296.1688,296.2279,2200.0
2019-11-14 14:55:00,300.56,300.61,300.46,300.51,2992.0,296.2575,296.3068,296.1589,296.2082,2992.0
2019-11-14 15:00:00,300.54,300.61,300.35,300.36,5266.0,296.2378,296.3068,296.0505,296.0603,5266.0
2019-11-14 15:05:00,300.34,300.47,300.32,300.32,5556.0,296.0406,296.1688,296.0209,296.0209,5556.0
2019-11-14 15:10:00,300.32,300.34,300.01,300.13,5184.0,296.0209,296.0406,295.7154,295.8336,5184.0
2019-11-14 15:15:00,300.13,300.14,299.95,299.96,6348.0,295.8336,295.8435,295.6562,295.6661,6348.0
2019-11-14 15:20:00,299.98,300.61,299.98,300.57,4072.0,295.6858,296.3068,295.6858,296.2673,4072.0
2019-11-14 15:25:00,300.66,300.77,300.61,300.72,3711.0,296.3561,296.4645,296.3068,296.4152,3711.0
2019-11-14 15:30:00,300.61,300.7,300.41,300.53,8002.0,296.3068,296.3955,296.1096,296.2279,8002.0
2019-11-14 15:35:00,300.53,300.74,300.51,300.65,7689.0,296.2279,296.4349,296.2082,296.3462,7689.0
2019-11-14 15:40:00,300.6,300.7,300.45,300.65,9412.0,296.2969,296.3955,296.1491,296.3462,9412.0
2019-11-14 15:45:00,300.65,300.74,300.57,300.63,8543.0,296.3462,296.4349,296.2673,296.3265,8543.0
2019-11-14 15:50:00,300.64,301.03,300.64,300.93,15488.0,296.3363,296.7208,296.3363,296.6222,15488.0
2019-11-14 15:55:00,300.92,300.96,300.71,300.84,40967.0,296.6123,296.6518,296.4053,296.5335,40967.0
2019-11-15 09:30:00,302.93,304.02,302.5,303.16,66357.0,298.5936,299.668,298.1697,298.8203,66357.0
2019-11-15 09:35:00,303.33,303.99,303.0,303.99,7260.0,298.9878,299.6384,298.6626,299.6384,7260.0
2019-11-15 09:40:00,303.93,305.93,303.92,305.2,36396.0,299.5792,301.5506,299.5694,300.8311,36396.0
2019-11-15 09:45:00,305.13,305.72,304.87,305.05,10654.0,300.7621,301.3436,300.5058,300.6832,10654.0
2019-11-15 09:50:00,305.04,305.4,304.66,305.05,7253.0,300.6734,301.0282,300.2988,300.6832,7253.0
2019-11-15 09:55:00,305.11,305.32,304.23,304.23,10537.0,300.7423,300.9493,299.8749,299.8749,10537.0
2019-11-15 10:00:00,304.22,304.4,303.49,303.92,12988.0,299.8651,300.0425,299.1455,299.5694,12988.0
2019-11-15 10:05:00,303.89,303.98,303.26,303.75,8799.0,299.5398,299.6285,298.9188,299.4018,8799.0
2019-11-15 10:10:00,303.78,304.14,303.63,304.0,10444.0,299.4314,299.7862,299.2835,299.6482,10444.0
2019-11-15 10:15:00,304.0,304.59,304.0,304.44,14744.0,299.6482,300.2298,299.6482,300.0819,14744.0
2019-11-15 10:20:00,304.5,305.08,304.24,305.06,8808.0,300.1411,300.7128,299.8848,300.6931,8808.0
2019-11-15 10:25:00,305.1,305.38,304.68,304.71,14766.0,300.7325,301.0085,300.3185,300.3481,14766.0
2019-11-15 10:30:00,304.69,305.19,303.84,304.16,18103.0,300.3284,300.8212,299.4905,299.8059,18103.0
2019-11-15 10:35:00,304.15,304.62,303.96,304.62,13710.0,299.7961,300.2594,299.6088,300.2594,13710.0
2019-11-15 10:40:00,304.68,304.92,304.57,304.68,5458.0,300.3185,300.5551,300.2101,300.3185,5458.0
2019-11-15 10:45:00,304.83,304.83,304.49,304.57,8135.0,300.4664,300.4664,300.1312,300.2101,8135.0
2019-11-15 10:50:00,304.57,304.59,304.29,304.56,12130.0,300.2101,300.2298,299.9341,300.2002,12130.0
2019-11-15 10:55:00,304.56,304.56,303.82,303.82,2475.0,300.2002,300.2002,299.4708,299.4708,2475.0
2019-11-15 11:00:00,303.61,304.4,303.61,304.4,12005.0,299.2638,300.0425,299.2638,300.0425,12005.0
2019-11-15 11:05:00,304.53,305.16,304.47,304.87,13768.0,300.1707,300.7916,300.1115,300.5058,13768.0
2019-11-15 11:10:00,304.67,305.0,304.67,305.0,6015.0,300.3086,300.6339,300.3086,300.6339,6015.0
2019-11-15 11:15:00,305.12,305.12,304.82,304.83,3284.0,300.7522,300.7522,300.4565,300.4664,3284.0
2019-11-15 11:20:00,304.83,305.23,304.7,305.2,10293.0,300.4664,300.8606,300.3382,300.8311,10293.0
2019-11-15 11:25:00,305.12,305.36,305.01,305.22,9768.0,300.7522,300.9888,300.6438,300.8508,9768.0
2019-11-15 11:30:00,305.23,305.23,304.8,304.8,2058.0,300.8606,300.8606,300.4368,300.4368,2058.0
2019-11-15 11:35:00,304.74,305.35,304.74,305.32,3599.0,300.3776,300.9789,300.3776,300.9493,3599.0
2019-11-15 11:40:00,305.35,305.35,305.1,305.19,4343.0,300.9789,300.9789,300.7325,300.8212,4343.0
2019-11-15 11:45:00,305.21,305.69,305.21,305.36,6237.0,300.8409,301.314,300.8409,300.9888,6237.0
2019-11-15 11:50:00,305.37,305.38,305.18,305.26,2829.0,300.9986,301.0085,300.8113,300.8902,2829.0
2019-11-15 11:55:00,305.27,305.28,305.09,305.28,2679.0,300.9001,300.9099,300.7226,300.9099,2679.0
2019-11-15 12:00:00,305.26,305.48,305.01,305.37,3510.0,300.8902,301.1071,300.6438,300.9986,3510.0
2019-11-15 12:05:00,305.46,305.71,305.45,305.58,2639.0,301.0873,301.3338,301.0775,301.2056,2639.0
2019-11-15 12:10:00,305.56,305.91,305.56,305.84,4572.0,301.1859,301.5309,301.1859,301.4619,4572.0
2019-11-15 12:15:00,305.84,305.98,305.69,305.73,2300.0,301.4619,301.5999,301.314,301.3535,2300.0
2019-11-15 12:20:00,305.69,305.93,305.68,305.76,2310.0,301.314,301.5506,301.3042,301.383,2310.0
2019-11-15 12:25:00,305.75,306.24,305.75,306.22,10781.0,301.3732,301.8562,301.3732,301.8365,10781.0
2019-11-15 12:30:00,306.15,306.35,305.75,305.76,7289.0,301.7675,301.9646,301.3732,301.383,7289.0
2019-11-15 12:35:00,305.81,305.81,305.54,305.67,3529.0,301.4323,301.4323,301.1662,301.2943,3529.0
2019-11-15 12:40:00,305.61,305.79,305.52,305.79,4640.0,301.2352,301.4126,301.1465,301.4126,4640.0
2019-11-15 12:45:00,305.78,305.97,305.66,305.91,4110.0,301.4028,301.59,301.2845,301.5309,4110.0
2019-11-15 12:50:00,305.85,305.88,305.4,305.5,6193.0,301.4718,301.5013,301.0282,301.1268,6193.0
2019-11-15 12:55:00,305.5,305.5,305.28,305.36,1500.0,301.1268,301.1268,300.9099,300.9888,1500.0
2019-11-15 13:00:00,305.46,305.52,305.37,305.4,2854.0,301.0873,301.1465,300.9986,301.0282,2854.0
2019-11-15 13:05:00,305.39,305.52,305.2,305.31,6710.0,301.0183,301.1465,300.8311,300.9395,6710.0
2019-11-15 13:10:00,305.31,305.5,305.3,305.4,7391.0,300.9395,301.1268,300.9296,301.0282,7391.0
2019-11-15 13:15:00,305.45,305.54,305.2,305.51,8885.0,301.0775,301.1662,300.8311,301.1366,8885.0
2019-11-15 13:20:00,305.51,305.54,305.34,305.43,5807.0,301.1366,301.1662,300.9691,301.0578,5807.0
2019-11-15 13:25:00,305.43,305.51,305.41,305.44,2012.0,301.0578,301.1366,301.0381,301.0676,2012.0
2019-11-15 13:30:00,305.45,305.47,305.36,305.36,2365.0,301.0775,301.0972,300.9888,300.9888,2365.0
2019-11-15 13:35:00,305.42,305.42,305.1,305.17,3695.0,301.0479,301.0479,300.7325,300.8015,3695.0
2019-11-15 13:40:00,305.12,305.19,305.0,305.05,4058.0,300.7522,300.8212,300.6339,300.6832,4058.0
2019-11-15 13:45:00,305.05,305.12,304.98,305.08,6155.0,300.6832,300.7522,300.6142,300.7128,6155.0
2019-11-15 13:50:00,305.12,305.4,305.1,305.4,4796.0,300.7522,301.0282,300.7325,301.0282,4796.0
2019-11-15 13:55:00,305.41,305.45,305.07,305.12,4855.0,301.0381,301.0775,300.7029,300.7522,4855.0
2019-11-15 14:00:00,305.18,305.41,305.04,305.38,3100.0,300.8113,301.0381,300.6734,301.0085,3100.0
2019-11-15 14:05:00,305.43,305.54,305.35,305.36,2628.0,301.0578,301.1662,300.9789,300.9888,2628.0
2019-11-15 14:10:00,305.41,305.65,305.41,305.65,4989.0,301.0381,301.2746,301.0381,301.2746,4989.0
2019-11-15 14:15:00,305.67,305.87,305.62,305.68,3986.0,301.2943,301.4915,301.245,301.3042,3986.0
2019-11-15 14:20:00,305.67,305.8,305.67,305.7,2460.0,301.2943,301.4225,301.2943,301.3239,2460.0
2019-11-15 14:25:00,305.73,305.73,305.65,305.72,1730.0,301.3535,301.3535,301.2746,301.3436,1730.0
2019-11-15 14:30:00,305.72,305.8,305.42,305.8,4656.0,301.3436,301.4225,301.0479,301.4225,4656.0
2019-11-15 14:35:00,305.74,306.05,305.61,306.04,7868.0,301.3633,301.6689,301.2352,301.659,7868.0
2019-11-15 14:40:00,306.15,306.34,306.06,306.24,3810.0,301.7675,301.9547,301.6787,301.8562,3810.0
2019-11-15 14:45:00,306.33,306.53,306.25,306.45,9745.0,301.9449,302.142,301.866,302.0632,9745.0
2019-11-15 14:50:00,306.45,306.85,306.42,306.82,3802.0,302.0632,302.4574,302.0336,302.4279,3802.0
2019-11-15 14:55:00,306.75,306.95,306.65,306.95,4887.0,302.3589,302.556,302.2603,302.556,4887.0
2019-11-15 15:00:00,306.94,306.94,306.62,306.84,16626.0,302.5462,302.5462,302.2307,302.4476,16626.0
2019-11-15 15:05:00,306.78,306.93,306.5,306.54,4800.0,302.3884,302.5363,302.1125,302.1519,4800.0
2019-11-15 15:10:00,306.58,306.71,306.5,306.71,3902.0,302.1913,302.3194,302.1125,302.3194,3902.0
2019-11-15 15:15:00,306.7,306.86,306.5,306.86,21503.0,302.3096,302.4673,302.1125,302.4673,21503.0
2019-11-15 15:20:00,306.88,306.9,305.9,306.28,25322.0,302.487,302.5067,301.521,301.8956,25322.0
2019-11-15 15:25:00,306.17,306.87,306.16,306.35,20790.0,301.7872,302.4772,301.7773,301.9646,20790.0
2019-11-15 15:30:00,306.44,306.46,306.11,306.21,9994.0,302.0533,302.073,301.728,301.8266,9994.0
2019-11-15 15:35:00,306.24,306.32,305.89,306.01,11065.0,301.8562,301.935,301.5112,301.6295,11065.0
2019-11-15 15:40:00,305.96,306.26,305.83,306.19,12216.0,301.5802,301.8759,301.452,301.8069,12216.0
2019-11-15 15:45:00,306.17,306.37,306.11,306.17,12186.0,301.7872,301.9843,301.728,301.7872,12186.0
2019-11-15 15:50:00,306.19,306.79,306.19,306.33,29886.0,301.8069,302.3983,301.8069,301.9449,29886.0
2019-11-15 15:55:00,306.31,306.89,306.17,306.57,65901.0,301.9252,302.4969,301.7872,302.1814,65901.0
2019-11-18 09:30:00,306.0,306.53,304.51,304.53,18632.0,301.6196,302.142,300.1509,300.1707,18632.0
2019-11-18 09:35:00,304.53,305.26,304.44,304.44,9242.0,300.1707,300.8902,300.0819,300.0819,9242.0
2019-11-18 09:40:00,303.95,305.06,303.86,304.78,4482.0,299.599,300.6931,299.5102,300.4171,4482.0
2019-11-18 09:45:00,304.76,305.28,304.32,305.01,13930.0,300.3974,300.9099,299.9637,300.6438,13930.0
2019-11-18 09:50:00,304.86,305.19,303.28,303.92,23124.0,300.4959,300.8212,298.9385,299.5694,23124.0
2019-11-18 09:55:00,303.81,304.36,303.7,304.08,10318.0,299.461,300.0031,299.3525,299.7271,10318.0
2019-11-18 10:00:00,303.93,305.18,303.93,304.43,9677.0,299.5792,300.8113,299.5792,300.0721,9677.0
2019-11-18 10:05:00,304.12,304.91,303.67,303.67,4400.0,299.7665,300.5452,299.323,299.323,4400.0
2019-11-18 10:10:00,303.68,304.46,303.68,303.81,7508.0,299.3328,300.1017,299.3328,299.461,7508.0
2019-11-18 10:15:00,303.84,304.28,303.67,303.91,5550.0,299.4905,299.9242,299.323,299.5595,5550.0
2019-11-18 10:20:00,303.95,304.08,303.67,303.67,3346.0,299.599,299.7271,299.323,299.323,3346.0
2019-11-18 10:25:00,303.61,303.7,302.43,302.74,9656.0,299.2638,299.3525,298.1007,298.4063,9656.0
2019-11-18 10:30:00,302.88,302.88,302.2,302.29,6449.0,298.5443,298.5443,297.874,297.9627,6449.0
2019-11-18 10:35:00,302.24,302.6,302.02,302.55,8137.0,297.9134,298.2683,297.6966,298.219,8137.0
2019-11-18 10:40:00,302.47,302.85,302.14,302.53,4053.0,298.1401,298.5147,297.8149,298.1993,4053.0
2019-11-18 10:45:00,302.6,303.16,302.44,303.09,5858.0,298.2683,298.8203,298.1106,298.7513,5858.0
2019-11-18 10:50:00,303.05,303.37,302.8,302.8,7030.0,298.7118,299.0273,298.4654,298.4654,7030.0
2019-11-18 10:55:00,302.89,303.21,302.66,303.13,4414.0,298.5541,298.8695,298.3274,298.7907,4414.0
2019-11-18 11:00:00,303.12,303.12,302.4,302.55,3897.0,298.7808,298.7808,298.0711,298.219,3897.0
2019-11-18 11:05:00,302.53,302.53,301.93,301.97,4252.0,298.1993,298.1993,297.6079,297.6473,4252.0
2019-11-18 11:10:00,302.08,302.67,302.0,302.01,6591.0,297.7557,298.3373,297.6769,297.6867,6591.0
2019-11-18 11:15:00,301.98,302.3,301.97,302.3,4200.0,297.6572,297.9726,297.6473,297.9726,4200.0
2019-11-18 11:20:00,302.36,302.49,302.12,302.41,6188.0,298.0317,298.1599,297.7952,298.081,6188.0
2019-11-18 11:25:00,302.38,302.45,302.12,302.24,4374.0,298.0514,298.1204,297.7952,297.9134,4374.0
2019-11-18 11:30:00,302.31,302.39,302.15,302.39,4504.0,297.9824,298.0613,297.8247,298.0613,4504.0
2019-11-18 11:35:00,302.43,302.66,302.32,302.33,2900.0,298.1007,298.3274,297.9923,298.0021,2900.0
2019-11-18 11:40:00,302.21,302.56,302.06,302.5,3431.0,297.8839,298.2289,297.736,298.1697,3431.0
2019-11-18 11:45:00,302.45,302.51,301.92,301.92,3791.0,298.1204,298.1796,297.598,297.598,3791.0
2019-11-18 11:50:00,301.96,302.1,301.48,301.49,3814.0,297.6374,297.7754,297.1643,297.1742,3814.0
2019-11-18 11:55:00,301.57,301.91,301.45,301.51,8410.0,297.253,297.5882,297.1347,297.1939,8410.0
2019-11-18 12:00:00,301.58,301.93,301.52,301.84,12060.0,297.2629,297.6079,297.2037,297.5192,12060.0
2019-11-18 12:05:00,301.83,302.65,301.82,302.61,4101.0,297.5093,298.3176,297.4994,298.2781,4101.0
2019-11-18 12:10:00,302.71,302.94,302.63,302.78,3919.0,298.3767,298.6034,298.2978,298.4457,3919.0
2019-11-18 12:15:00,302.78,302.9,302.71,302.85,1401.0,298.4457,298.564,298.3767,298.5147,1401.0
2019-11-18 12:20:00,302.78,302.78,302.36,302.43,2238.0,298.4457,298.4457,298.0317,298.1007,2238.0
2019-11-18 12:25:00,302.47,302.48,301.65,301.83,12619.0,298.1401,298.15,297.3319,297.5093,12619.0
2019-11-18 12:30:00,301.84,301.85,301.21,301.25,5771.0,297.5192,297.529,296.8982,296.9376,5771.0
2019-11-18 12:35:00,301.31,301.35,300.74,301.13,5782.0,296.9967,297.0362,296.4349,296.8193,5782.0
2019-11-18 12:40:00,301.13,301.24,301.01,301.11,4263.0,296.8193,296.9277,296.701,296.7996,4263.0
2019-11-18 12:45:00,301.16,301.16,300.65,300.75,12773.0,296.8489,296.8489,296.3462,296.4448,12773.0
2019-11-18 12:50:00,300.67,300.99,300.63,300.99,5227.0,296.3659,296.6813,296.3265,296.6813,5227.0
2019-11-18 12:55:00,301.04,301.28,301.0,301.07,11197.0,296.7306,296.9672,296.6912,296.7602,11197.0
2019-11-18 13:00:00,300.98,301.35,300.95,301.25,7376.0,296.6715,297.0362,296.6419,296.9376,7376.0
2019-11-18 13:05:00,301.24,301.29,301.18,301.27,2822.0,296.9277,296.977,296.8686,296.9573,2822.0
2019-11-18 13:10:00,301.28,301.57,301.26,301.3,6847.0,296.9672,297.253,296.9475,296.9869,6847.0
2019-11-18 13:15:00,301.3,301.62,301.17,301.17,7726.0,296.9869,297.3023,296.8587,296.8587,7726.0
2019-11-18 13:20:00,301.13,301.41,301.01,301.33,3390.0,296.8193,297.0953,296.701,297.0165,3390.0
2019-11-18 13:25:00,301.31,301.31,301.1,301.24,4313.0,296.9967,296.9967,296.7898,296.9277,4313.0
2019-11-18 13:30:00,301.24,301.31,301.02,301.29,3750.0,296.9277,296.9967,296.7109,296.977,3750.0
2019-11-18 13:35:00,301.37,301.45,301.29,301.31,3881.0,297.0559,297.1347,296.977,296.9967,3881.0
2019-11-18 13:40:00,301.24,301.81,301.23,301.72,4559.0,296.9277,297.4896,296.9179,297.4009,4559.0
2019-11-18 13:45:00,301.72,301.72,301.46,301.46,6393.0,297.4009,297.4009,297.1446,297.1446,6393.0
2019-11-18 13:50:00,301.46,301.5,301.29,301.4,4207.0,297.1446,297.184,296.977,297.0855,4207.0
2019-11-18 13:55:00,301.38,301.39,301.16,301.22,2508.0,297.0657,297.0756,296.8489,296.908,2508.0
2019-11-18 14:00:00,301.24,301.3,300.77,300.8,3115.0,296.9277,296.9869,296.4645,296.494,3115.0
2019-11-18 14:05:00,300.82,300.94,300.81,300.93,7962.0,296.5138,296.632,296.5039,296.6222,7962.0
2019-11-18 14:10:00,300.93,301.06,300.89,300.92,3235.0,296.6222,296.7503,296.5828,296.6123,3235.0
2019-11-18 14:15:00,300.93,301.01,300.38,300.52,12717.0,296.6222,296.701,296.0801,296.2181,12717.0
2019-11-18 14:20:00,300.54,300.75,300.45,300.72,7017.0,296.2378,296.4448,296.1491,296.4152,7017.0
2019-11-18 14:25:00,300.67,300.67,300.23,300.23,8511.0,296.3659,296.3659,295.9322,295.9322,8511.0
2019-11-18 14:30:00,300.3,300.48,300.25,300.4,5618.0,296.0012,296.1786,295.9519,296.0998,5618.0
2019-11-18 14:35:00,300.45,300.57,300.09,300.12,7794.0,296.1491,296.2673,295.7942,295.8238,7794.0
2019-11-18 14:40:00,300.14,300.47,300.12,300.35,5940.0,295.8435,296.1688,295.8238,296.0505,5940.0
2019-11-18 14:45:00,300.38,300.53,300.32,300.46,5301.0,296.0801,296.2279,296.0209,296.1589,5301.0
2019-11-18 14:50:00,300.42,300.42,300.17,300.23,5041.0,296.1195,296.1195,295.8731,295.9322,5041.0
2019-11-18 14:55:00,300.18,300.48,299.89,300.4,9445.0,295.8829,296.1786,295.5971,296.0998,9445.0
2019-11-18 15:00:00,300.42,300.72,300.4,300.64,6068.0,296.1195,296.4152,296.0998,296.3363,6068.0
2019-11-18 15:05:00,300.66,300.81,300.51,300.69,6527.0,296.3561,296.5039,296.2082,296.3856,6527.0
2019-11-18 15:10:00,300.7,300.82,300.62,300.79,4175.0,296.3955,296.5138,296.3166,296.4842,4175.0
2019-11-18 15:15:00,300.76,300.78,300.4,300.48,7994.0,296.4546,296.4743,296.0998,296.1786,7994.0
2019-11-18 15:20:00,300.44,300.48,300.37,300.39,4630.0,296.1392,296.1786,296.0702,296.0899,4630.0
2019-11-18 15:25:00,300.39,300.63,300.38,300.62,7144.0,296.0899,296.3265,296.0801,296.3166,7144.0
2019-11-18 15:30:00,300.63,300.72,300.51,300.56,5627.0,296.3265,296.4152,296.2082,296.2575,5627.0
2019-11-18 15:35:00,300.58,301.1,300.56,301.08,11659.0,296.2772,296.7898,296.2575,296.77,11659.0
2019-11-18 15:40:00,301.1,301.14,300.92,300.93,5402.0,296.7898,296.8292,296.6123,296.6222,5402.0
2019-11-18 15:45:00,300.96,301.03,300.69,300.76,11587.0,296.6518,296.7208,296.3856,296.4546,11587.0
2019-11-18 15:50:00,300.71,300.76,300.21,300.61,17704.0,296.4053,296.4546,295.9125,296.3068,17704.0
2019-11-18 15:55:00,300.65,301.1,300.35,300.61,77673.0,296.3462,296.7898,296.0505,296.3068,77673.0
2019-11-19 09:30:00,302.23,303.0,301.58,303.0,27337.0,297.9036,298.6626,297.2629,298.6626,27337.0
2019-11-19 09:35:00,302.75,304.11,302.69,303.94,6190.0,298.4161,299.7567,298.357,299.5891,6190.0
2019-11-19 09:40:00,304.11,304.11,303.18,303.76,5167.0,299.7567,299.7567,298.84,299.4117,5167.0
2019-11-19 09:45:00,303.91,304.26,303.35,304.09,2910.0,299.5595,299.9045,299.0075,299.7369,2910.0
2019-11-19 09:50:00,304.2,304.2,303.28,303.32,5322.0,299.8454,299.8454,298.9385,298.978,5322.0
2019-11-19 09:55:00,303.29,304.08,303.29,303.92,6261.0,298.9484,299.7271,298.9484,299.5694,6261.0
2019-11-19 10:00:00,303.98,304.68,303.98,304.67,5531.0,299.6285,300.3185,299.6285,300.3086,5531.0
2019-11-19 10:05:00,304.92,304.94,304.46,304.46,4778.0,300.5551,300.5748,300.1017,300.1017,4778.0
2019-11-19 10:10:00,304.38,304.75,304.35,304.5,2247.0,300.0228,300.3875,299.9932,300.1411,2247.0
2019-11-19 10:15:00,304.49,304.84,304.28,304.68,2082.0,300.1312,300.4762,299.9242,300.3185,2082.0
2019-11-19 10:20:00,304.62,304.73,304.31,304.51,8949.0,300.2594,300.3678,299.9538,300.1509,8949.0
2019-11-19 10:25:00,304.46,305.1,304.44,305.1,5168.0,300.1017,300.7325,300.0819,300.7325,5168.0
2019-11-19 10:30:00,305.08,305.41,304.81,305.41,5243.0,300.7128,301.0381,300.4466,301.0381,5243.0
2019-11-19 10:35:00,305.43,306.75,305.39,306.53,22895.0,301.0578,302.3589,301.0183,302.142,22895.0
2019-11-19 10:40:00,306.53,307.0,306.45,306.72,7537.0,302.142,302.6053,302.0632,302.3293,7537.0
2019-11-19 10:45:00,306.82,306.9,305.85,305.97,2905.0,302.4279,302.5067,301.4718,301.59,2905.0
2019-11-19 10:50:00,306.01,306.17,305.17,305.51,8737.0,301.6295,301.7872,300.8015,301.1366,8737.0
2019-11-19 10:55:00,305.47,305.5,304.99,305.14,5366.0,301.0972,301.1268,300.6241,300.7719,5366.0
2019-11-19 11:00:00,305.08,305.25,305.02,305.16,1728.0,300.7128,300.8803,300.6536,300.7916,1728.0
2019-11-19 11:05:00,305.08,305.11,304.7,305.0,2110.0,300.7128,300.7423,300.3382,300.6339,2110.0
2019-11-19 11:10:00,305.02,305.54,304.94,305.24,9900.0,300.6536,301.1662,300.5748,300.8705,9900.0
2019-11-19 11:15:00,305.28,305.28,304.8,305.21,1769.0,300.9099,300.9099,300.4368,300.8409,1769.0
2019-11-19 11:20:00,305.17,305.17,304.83,305.04,3998.0,300.8015,300.8015,300.4664,300.6734,3998.0
2019-11-19 11:25:00,304.95,305.55,304.95,305.41,4661.0,300.5846,301.176,300.5846,301.0381,4661.0
2019-11-19 11:30:00,305.43,305.46,305.23,305.26,1800.0,301.0578,301.0873,300.8606,300.8902,1800.0
2019-11-19 11:35:00,305.34,306.07,305.29,305.76,4223.0,300.9691,301.6886,300.9198,301.383,4223.0
2019-11-19 11:40:00,305.66,305.68,305.3,305.36,5170.0,301.2845,301.3042,300.9296,300.9888,5170.0
2019-11-19 11:45:00,305.47,305.76,305.34,305.76,3431.0,301.0972,301.383,300.9691,301.383,3431.0
2019-11-19 11:50:00,305.73,305.83,305.37,305.79,3152.0,301.3535,301.452,300.9986,301.4126,3152.0
2019-11-19 11:55:00,305.86,306.17,305.79,306.04,2119.0,301.4816,301.7872,301.4126,301.659,2119.0
2019-11-19 12:00:00,306.15,306.25,305.52,305.71,1673.0,301.7675,301.866,301.1465,301.3338,1673.0
2019-11-19 12:05:00,305.63,305.63,305.13,305.62,4893.0,301.2549,301.2549,300.7621,301.245,4893.0
2019-11-19 12:10:00,305.5,305.55,305.25,305.44,2741.0,301.1268,301.176,300.8803,301.0676,2741.0
2019-11-19 12:15:00,305.58,305.58,305.35,305.35,2212.0,301.2056,301.2056,300.9789,300.9789,2212.0
2019-11-19 12:20:00,305.32,305.5,305.32,305.49,1712.0,300.9493,301.1268,300.9493,301.1169,1712.0
2019-11-19 12:25:00,305.5,305.51,305.25,305.29,1603.0,301.1268,301.1366,300.8803,300.9198,1603.0
2019-11-19 12:30:00,305.33,305.51,305.24,305.24,4008.0,300.9592,301.1366,300.8705,300.8705,4008.0
2019-11-19 12:35:00,305.24,305.54,305.24,305.48,3897.0,300.8705,301.1662,300.8705,301.1071,3897.0
2019-11-19 12:40:00,305.37,305.4,305.17,305.17,1660.0,300.9986,301.0282,300.8015,300.8015,1660.0
2019-11-19 12:45:00,305.17,305.48,305.17,305.42,1386.0,300.8015,301.1071,300.8015,301.0479,1386.0
2019-11-19 12:50:00,305.46,305.47,305.29,305.29,1878.0,301.0873,301.0972,300.9198,300.9198,1878.0
2019-11-19 12:55:00,305.27,305.39,305.25,305.3,2445.0,300.9001,301.0183,300.8803,300.9296,2445.0
2019-11-19 13:00:00,305.34,305.34,305.13,305.2,1203.0,300.9691,300.9691,300.7621,300.8311,1203.0
2019-11-19 13:05:00,305.16,305.42,305.15,305.42,1400.0,300.7916,301.0479,300.7818,301.0479,1400.0
2019-11-19 13:10:00,305.46,305.56,305.43,305.52,3088.0,301.0873,301.1859,301.0578,301.1465,3088.0
2019-11-19 13:15:00,305.51,305.67,305.51,305.64,2196.0,301.1366,301.2943,301.1366,301.2648,2196.0
2019-11-19 13:20:00,305.64,305.64,305.31,305.33,1013.0,301.2648,301.2648,300.9395,300.9592,1013.0
2019-11-19 13:25:00,305.5,305.53,305.3,305.3,2332.0,301.1268,301.1563,300.9296,300.9296,2332.0
2019-11-19 13:30:00,305.36,305.54,305.32,305.5,2000.0,300.9888,301.1662,300.9493,301.1268,2000.0
2019-11-19 13:35:00,305.54,305.54,305.22,305.35,2223.0,301.1662,301.1662,300.8508,300.9789,2223.0
2019-11-19 13:40:00,305.39,305.7,305.39,305.64,1537.0,301.0183,301.3239,301.0183,301.2648,1537.0
2019-11-19 13:45:00,305.72,305.79,305.72,305.79,1003.0,301.3436,301.4126,301.3436,301.4126,1003.0
2019-11-19 13:50:00,305.75,305.76,305.3,305.42,2062.0,301.3732,301.383,300.9296,301.0479,2062.0
2019-11-19 13:55:00,305.41,305.59,305.15,305.15,1386.0,301.0381,301.2155,300.7818,300.7818,1386.0
2019-11-19 14:00:00,305.07,305.51,305.06,305.5,2418.0,300.7029,301.1366,300.6931,301.1268,2418.0
2019-11-19 14:05:00,305.39,305.83,305.39,305.73,4609.0,301.0183,301.452,301.0183,301.3535,4609.0
2019-11-19 14:10:00,305.78,305.9,305.72,305.81,1990.0,301.4028,301.521,301.3436,301.4323,1990.0
2019-11-19 14:15:00,305.7,305.86,305.66,305.75,1652.0,301.3239,301.4816,301.2845,301.3732,1652.0
2019-11-19 14:20:00,305.77,306.0,305.77,305.96,3242.0,301.3929,301.6196,301.3929,301.5802,3242.0
2019-11-19 14:25:00,305.95,306.22,305.95,306.19,4436.0,301.5703,301.8365,301.5703,301.8069,4436.0
2019-11-19 14:30:00,306.2,306.22,306.02,306.18,4538.0,301.8167,301.8365,301.6393,301.797,4538.0
2019-11-19 14:35:00,306.16,306.3,306.16,306.21,1984.0,301.7773,301.9153,301.7773,301.8266,1984.0
2019-11-19 14:40:00,306.23,306.25,306.16,306.25,1602.0,301.8463,301.866,301.7773,301.866,1602.0
2019-11-19 14:45:00,306.24,306.33,306.17,306.28,6182.0,301.8562,301.9449,301.7872,301.8956,6182.0
2019-11-19 14:50:00,306.33,306.35,306.09,306.1,1725.0,301.9449,301.9646,301.7083,301.7182,1725.0
2019-11-19 14:55:00,305.97,306.08,305.9,306.06,2753.0,301.59,301.6985,301.521,301.6787,2753.0
2019-11-19 15:00:00,305.95,306.07,305.59,306.07,6031.0,301.5703,301.6886,301.2155,301.6886,6031.0
2019-11-19 15:05:00,306.14,306.57,306.03,306.41,6250.0,301.7576,302.1814,301.6492,302.0237,6250.0
2019-11-19 15:10:00,306.41,306.95,306.41,306.83,4825.0,302.0237,302.556,302.0237,302.4377,4825.0
2019-11-19 15:15:00,306.79,306.8,306.54,306.54,2734.0,302.3983,302.4082,302.1519,302.1519,2734.0
2019-11-19 15:20:00,306.56,306.56,306.32,306.48,4811.0,302.1716,302.1716,301.935,302.0927,4811.0
2019-11-19 15:25:00,306.44,306.59,306.37,306.56,14580.0,302.0533,302.2012,301.9843,302.1716,14580.0
2019-11-19 15:30:00,306.58,306.89,306.46,306.57,17228.0,302.1913,302.4969,302.073,302.1814,17228.0
2019-11-19 15:35:00,306.56,306.79,306.44,306.57,7327.0,302.1716,302.3983,302.0533,302.1814,7327.0
2019-11-19 15:40:00,306.54,306.62,306.44,306.5,7478.0,302.1519,302.2307,302.0533,302.1125,7478.0
2019-11-19 15:45:00,306.52,306.8,306.51,306.76,15222.0,302.1322,302.4082,302.1223,302.3687,15222.0
2019-11-19 15:50:00,306.77,307.02,306.53,306.85,24507.0,302.3786,302.625,302.142,302.4574,24507.0
2019-11-19 15:55:00,306.89,306.89,306.39,306.42,67413.0,302.4969,302.4969,302.004,302.0336,67413.0
2019-11-20 09:30:00,307.02,310.67,307.02,309.77,63690.0,302.625,306.2228,302.625,305.3356,63690.0
2019-11-20 09:35:00,309.48,309.9,308.1,308.23,11792.0,305.0498,305.4638,303.6895,303.8177,11792.0
2019-11-20 09:40:00,307.95,308.67,306.84,307.98,13908.0,303.5417,304.2514,302.4476,303.5713,13908.0
2019-11-20 09:45:00,308.35,309.27,307.1,307.1,6946.0,303.936,304.8428,302.7039,302.7039,6946.0
2019-11-20 09:50:00,307.08,308.25,307.05,307.97,13588.0,302.6841,303.8374,302.6546,303.5614,13588.0
2019-11-20 09:55:00,308.01,308.93,307.56,308.0,6532.0,303.6008,304.5077,303.1573,303.591,6532.0
2019-11-20 10:00:00,307.98,308.39,307.85,308.25,6128.0,303.5713,303.9754,303.4431,303.8374,6128.0
2019-11-20 10:05:00,308.25,308.4,307.9,307.9,15028.0,303.8374,303.9853,303.4924,303.4924,15028.0
2019-11-20 10:10:00,307.87,308.27,307.28,307.89,25331.0,303.4628,303.8571,302.8813,303.4826,25331.0
2019-11-20 10:15:00,307.74,307.98,307.56,307.88,5992.0,303.3347,303.5713,303.1573,303.4727,5992.0
2019-11-20 10:20:00,307.91,308.13,307.5,308.08,11512.0,303.5023,303.7191,303.0981,303.6698,11512.0
2019-11-20 10:25:00,308.2,308.59,308.2,308.29,7904.0,303.7881,304.1725,303.7881,303.8768,7904.0
2019-11-20 10:30:00,308.29,308.29,307.95,308.25,11495.0,303.8768,303.8768,303.5417,303.8374,11495.0
2019-11-20 10:35:00,308.18,308.4,307.92,307.96,9979.0,303.7684,303.9853,303.5121,303.5516,9979.0
2019-11-20 10:40:00,307.98,308.33,307.87,308.0,20556.0,303.5713,303.9163,303.4628,303.591,20556.0
2019-11-20 10:45:00,307.94,308.04,307.82,307.96,4011.0,303.5318,303.6304,303.4136,303.5516,4011.0
2019-11-20 10:50:00,308.03,308.03,307.63,307.81,5681.0,303.6205,303.6205,303.2263,303.4037,5681.0
2019-11-20 10:55:00,307.9,308.17,307.86,307.99,5329.0,303.4924,303.7585,303.453,303.5811,5329.0
2019-11-20 11:00:00,307.96,308.13,307.75,308.13,4635.0,303.5516,303.7191,303.3446,303.7191,4635.0
2019-11-20 11:05:00,308.0,308.29,308.0,308.14,5692.0,303.591,303.8768,303.591,303.729,5692.0
2019-11-20 11:10:00,308.1,308.1,307.83,307.87,8591.0,303.6895,303.6895,303.4234,303.4628,8591.0
2019-11-20 11:15:00,307.82,307.84,307.57,307.67,3273.0,303.4136,303.4333,303.1671,303.2657,3273.0
2019-11-20 11:20:00,307.71,307.74,307.37,307.46,3679.0,303.3051,303.3347,302.97,303.0587,3679.0
2019-11-20 11:25:00,307.44,307.55,307.25,307.41,6024.0,303.039,303.1474,302.8517,303.0094,6024.0
2019-11-20 11:30:00,307.38,307.39,307.16,307.34,4568.0,302.9799,302.9897,302.763,302.9404,4568.0
2019-11-20 11:35:00,307.34,307.52,307.25,307.4,2614.0,302.9404,303.1178,302.8517,302.9996,2614.0
2019-11-20 11:40:00,307.49,307.59,307.4,307.54,8033.0,303.0883,303.1868,302.9996,303.1376,8033.0
2019-11-20 11:45:00,307.48,307.5,307.21,307.36,2700.0,303.0784,303.0981,302.8123,302.9601,2700.0
2019-11-20 11:50:00,307.29,307.37,307.1,307.13,15156.0,302.8911,302.97,302.7039,302.7334,15156.0
2019-11-20 11:55:00,307.12,307.21,306.84,306.92,4141.0,302.7236,302.8123,302.4476,302.5264,4141.0
2019-11-20 12:00:00,306.89,306.89,306.57,306.74,5582.0,302.4969,302.4969,302.1814,302.349,5582.0
2019-11-20 12:05:00,306.72,306.82,306.64,306.8,4414.0,302.3293,302.4279,302.2504,302.4082,4414.0
2019-11-20 12:10:00,306.78,306.98,306.53,306.53,3300.0,302.3884,302.5856,302.142,302.142,3300.0
2019-11-20 12:15:00,306.48,307.03,306.36,307.03,5696.0,302.0927,302.6349,301.9745,302.6349,5696.0
2019-11-20 12:20:00,306.97,306.97,306.72,306.74,2406.0,302.5757,302.5757,302.3293,302.349,2406.0
2019-11-20 12:25:00,306.71,307.25,306.71,307.0,5169.0,302.3194,302.8517,302.3194,302.6053,5169.0
2019-11-20 12:30:00,306.93,307.08,306.78,307.0,3008.0,302.5363,302.6841,302.3884,302.6053,3008.0
2019-11-20 12:35:00,307.06,307.31,307.06,307.24,3110.0,302.6644,302.9109,302.6644,302.8419,3110.0
2019-11-20 12:40:00,307.23,307.27,307.02,307.02,3794.0,302.832,302.8714,302.625,302.625,3794.0
2019-11-20 12:45:00,307.01,307.07,306.88,306.93,3900.0,302.6151,302.6743,302.487,302.5363,3900.0
2019-11-20 12:50:00,306.93,306.93,306.35,306.48,4744.0,302.5363,302.5363,301.9646,302.0927,4744.0
2019-11-20 12:55:00,306.41,306.52,305.26,305.8,15229.0,302.0237,302.1322,300.8902,301.4225,15229.0
2019-11-20 13:00:00,305.64,305.86,305.51,305.59,2797.0,301.2648,301.4816,301.1366,301.2155,2797.0
2019-11-20 13:05:00,305.58,305.63,305.42,305.58,2651.0,301.2056,301.2549,301.0479,301.2056,2651.0
2019-11-20 13:10:00,305.5,305.5,304.87,304.87,4462.0,301.1268,301.1268,300.5058,300.5058,4462.0
2019-11-20 13:15:00,304.69,305.15,304.69,305.13,2869.0,300.3284,300.7818,300.3284,300.7621,2869.0
2019-11-20 13:20:00,304.92,305.49,304.82,305.13,4565.0,300.5551,301.1169,300.4565,300.7621,4565.0
2019-11-20 13:25:00,305.06,305.39,304.76,304.76,2118.0,300.6931,301.0183,300.3974,300.3974,2118.0
2019-11-20 13:30:00,304.88,304.97,304.7,304.87,2524.0,300.5156,300.6044,300.3382,300.5058,2524.0
2019-11-20 13:35:00,304.95,305.16,304.86,304.9,2672.0,300.5846,300.7916,300.4959,300.5354,2672.0
2019-11-20 13:40:00,304.87,305.12,304.86,304.96,3411.0,300.5058,300.7522,300.4959,300.5945,3411.0
2019-11-20 13:45:00,305.08,305.15,304.65,305.02,3833.0,300.7128,300.7818,300.2889,300.6536,3833.0
2019-11-20 13:50:00,305.09,305.62,305.05,305.46,9543.0,300.7226,301.245,300.6832,301.0873,9543.0
2019-11-20 13:55:00,305.5,305.5,305.17,305.43,2628.0,301.1268,301.1268,300.8015,301.0578,2628.0
2019-11-20 14:00:00,305.51,305.61,305.31,305.31,7500.0,301.1366,301.2352,300.9395,300.9395,7500.0
2019-11-20 14:05:00,305.36,305.71,305.31,305.41,13060.0,300.9888,301.3338,300.9395,301.0381,13060.0
2019-11-20 14:10:00,305.41,305.57,305.26,305.26,3955.0,301.0381,301.1958,300.8902,300.8902,3955.0
2019-11-20 14:15:00,305.25,305.52,305.2,305.25,5102.0,300.8803,301.1465,300.8311,300.8803,5102.0
2019-11-20 14:20:00,305.16,305.35,305.15,305.28,3633.0,300.7916,300.9789,300.7818,300.9099,3633.0
2019-11-20 14:25:00,305.37,305.75,305.32,305.42,5884.0,300.9986,301.3732,300.9493,301.0479,5884.0
2019-11-20 14:30:00,305.4,305.65,305.4,305.56,8429.0,301.0282,301.2746,301.0282,301.1859,8429.0
2019-11-20 14:35:00,305.56,305.63,305.39,305.41,8413.0,301.1859,301.2549,301.0183,301.0381,8413.0
2019-11-20 14:40:00,305.38,305.48,305.32,305.45,5949.0,301.0085,301.1071,300.9493,301.0775,5949.0
2019-11-20 14:45:00,305.55,305.58,305.11,305.25,6329.0,301.176,301.2056,300.7423,300.8803,6329.0
2019-11-20 14:50:00,305.21,305.61,305.21,305.47,6388.0,300.8409,301.2352,300.8409,301.0972,6388.0
2019-11-20 14:55:00,305.46,305.5,305.33,305.45,2417.0,301.0873,301.1268,300.9592,301.0775,2417.0
2019-11-20 15:00:00,305.5,305.55,305.27,305.37,8635.0,301.1268,301.176,300.9001,300.9986,8635.0
2019-11-20 15:05:00,305.37,305.6,305.23,305.23,4092.0,300.9986,301.2253,300.8606,300.8606,4092.0
2019-11-20 15:10:00,305.25,305.53,305.25,305.41,10203.0,300.8803,301.1563,300.8803,301.0381,10203.0
2019-11-20 15:15:00,305.44,305.44,305.04,305.04,8402.0,301.0676,301.0676,300.6734,300.6734,8402.0
2019-11-20 15:20:00,304.86,305.28,304.86,305.18,6911.0,300.4959,300.9099,300.4959,300.8113,6911.0
2019-11-20 15:25:00,305.2,305.25,304.83,304.86,11992.0,300.8311,300.8803,300.4664,300.4959,11992.0
2019-11-20 15:30:00,304.82,305.14,304.82,305.11,23950.0,300.4565,300.7719,300.4565,300.7423,23950.0
2019-11-20 15:35:00,305.13,305.65,305.11,305.19,29811.0,300.7621,301.2746,300.7423,300.8212,29811.0
2019-11-20 15:40:00,305.25,305.76,305.24,305.75,14681.0,300.8803,301.383,300.8705,301.3732,14681.0
2019-11-20 15:45:00,305.75,305.91,304.83,304.94,26139.0,301.3732,301.5309,300.4664,300.5748,26139.0
2019-11-20 15:50:00,305.02,305.87,304.86,305.86,40556.0,300.6536,301.4915,300.4959,301.4816,40556.0
2019-11-20 15:55:00,305.89,307.35,305.81,307.33,296531.0,301.5112,302.9503,301.4323,302.9306,296531.0
2019-11-21 09:30:00,306.55,306.94,304.02,304.33,20844.0,302.1617,302.5462,299.668,299.9735,20844.0
2019-11-21 09:35:00,304.39,304.7,303.23,303.9,6577.0,300.0327,300.3382,298.8893,299.5497,6577.0
2019-11-21 09:40:00,304.08,304.58,303.47,303.47,6213.0,299.7271,300.2199,299.1258,299.1258,6213.0
2019-11-21 09:45:00,303.55,303.69,302.48,302.94,8505.0,299.2047,299.3427,298.15,298.6034,8505.0
2019-11-21 09:50:00,302.86,304.53,302.74,304.35,9464.0,298.5246,300.1707,298.4063,299.9932,9464.0
2019-11-21 09:55:00,304.31,304.9,304.01,304.23,4825.0,299.9538,300.5354,299.6581,299.8749,4825.0
2019-11-21 10:00:00,304.05,304.5,303.91,304.0,4148.0,299.6975,300.1411,299.5595,299.6482,4148.0
2019-11-21 10:05:00,303.62,304.37,303.62,303.97,6063.0,299.2737,300.0129,299.2737,299.6187,6063.0
2019-11-21 10:10:00,304.1,304.44,303.66,303.66,5522.0,299.7468,300.0819,299.3131,299.3131,5522.0
2019-11-21 10:15:00,303.6,303.6,302.6,303.14,8930.0,299.254,299.254,298.2683,298.8005,8930.0
2019-11-21 10:20:00,303.29,303.91,303.28,303.85,9100.0,298.9484,299.5595,298.9385,299.5004,9100.0
2019-11-21 10:25:00,303.97,304.19,303.77,303.88,3300.0,299.6187,299.8355,299.4215,299.53,3300.0
2019-11-21 10:30:00,303.69,303.98,302.79,302.79,18809.0,299.3427,299.6285,298.4556,298.4556,18809.0
2019-11-21 10:35:00,302.64,303.73,302.52,303.63,20830.0,298.3077,299.3821,298.1894,299.2835,20830.0
2019-11-21 10:40:00,303.7,303.94,303.53,303.6,17381.0,299.3525,299.5891,299.185,299.254,17381.0
2019-11-21 10:45:00,303.63,304.08,303.58,304.08,4461.0,299.2835,299.7271,299.2343,299.7271,4461.0
2019-11-21 10:50:00,303.98,303.98,303.41,303.46,7513.0,299.6285,299.6285,299.0667,299.116,7513.0
2019-11-21 10:55:00,303.54,304.38,303.47,304.38,7866.0,299.1948,300.0228,299.1258,300.0228,7866.0
2019-11-21 11:00:00,304.5,305.47,304.38,305.14,7659.0,300.1411,301.0972,300.0228,300.7719,7659.0
2019-11-21 11:05:00,304.99,304.99,304.28,304.31,3151.0,300.6241,300.6241,299.9242,299.9538,3151.0
2019-11-21 11:10:00,304.24,304.77,303.77,303.91,10799.0,299.8848,300.4072,299.4215,299.5595,10799.0
2019-11-21 11:15:00,303.85,304.45,303.73,304.06,10044.0,299.5004,300.0918,299.3821,299.7074,10044.0
2019-11-21 11:20:00,304.2,304.6,304.2,304.52,2508.0,299.8454,300.2396,299.8454,300.1608,2508.0
2019-11-21 11:25:00,304.63,304.74,304.39,304.4,3578.0,300.2692,300.3776,300.0327,300.0425,3578.0
2019-11-21 11:30:00,304.41,304.69,304.32,304.32,5099.0,300.0524,300.3284,299.9637,299.9637,5099.0
2019-11-21 11:35:00,304.31,304.7,304.27,304.31,3118.0,299.9538,300.3382,299.9144,299.9538,3118.0
2019-11-21 11:40:00,304.32,304.64,304.32,304.6,2200.0,299.9637,300.2791,299.9637,300.2396,2200.0
2019-11-21 11:45:00,304.57,304.65,304.38,304.47,2400.0,300.2101,300.2889,300.0228,300.1115,2400.0
2019-11-21 11:50:00,304.45,304.45,303.95,304.38,3139.0,300.0918,300.0918,299.599,300.0228,3139.0
2019-11-21 11:55:00,304.38,304.69,304.38,304.5,5110.0,300.0228,300.3284,300.0228,300.1411,5110.0
2019-11-21 12:00:00,304.5,304.68,304.37,304.68,4500.0,300.1411,300.3185,300.0129,300.3185,4500.0
2019-11-21 12:05:00,304.78,305.18,304.65,305.18,3991.0,300.4171,300.8113,300.2889,300.8113,3991.0
2019-11-21 12:10:00,305.07,305.39,305.0,305.31,15596.0,300.7029,301.0183,300.6339,300.9395,15596.0
2019-11-21 12:15:00,305.19,305.44,305.12,305.13,2573.0,300.8212,301.0676,300.7522,300.7621,2573.0
2019-11-21 12:20:00,304.98,304.98,304.69,304.69,5584.0,300.6142,300.6142,300.3284,300.3284,5584.0
2019-11-21 12:25:00,304.6,304.79,304.29,304.44,4000.0,300.2396,300.4269,299.9341,300.0819,4000.0
2019-11-21 12:30:00,304.45,304.9,304.34,304.86,4200.0,300.0918,300.5354,299.9834,300.4959,4200.0
2019-11-21 12:35:00,305.06,305.15,304.93,304.93,9728.0,300.6931,300.7818,300.5649,300.5649,9728.0
2019-11-21 12:40:00,304.96,305.24,304.91,305.15,1900.0,300.5945,300.8705,300.5452,300.7818,1900.0
2019-11-21 12:45:00,305.13,305.24,304.96,305.08,4810.0,300.7621,300.8705,300.5945,300.7128,4810.0
2019-11-21 12:50:00,304.78,304.86,304.65,304.84,1322.0,300.4171,300.4959,300.2889,300.4762,1322.0
2019-11-21 12:55:00,304.91,305.09,304.8,305.09,2387.0,300.5452,300.7226,300.4368,300.7226,2387.0
2019-11-21 13:00:00,305.0,305.07,304.87,304.88,1600.0,300.6339,300.7029,300.5058,300.5156,1600.0
2019-11-21 13:05:00,304.74,304.85,304.69,304.81,2011.0,300.3776,300.4861,300.3284,300.4466,2011.0
2019-11-21 13:10:00,304.9,304.99,304.75,304.8,5021.0,300.5354,300.6241,300.3875,300.4368,5021.0
2019-11-21 13:15:00,304.83,304.95,304.83,304.95,2101.0,300.4664,300.5846,300.4664,300.5846,2101.0
2019-11-21 13:20:00,304.93,304.93,304.55,304.63,2310.0,300.5649,300.5649,300.1904,300.2692,2310.0
2019-11-21 13:25:00,304.8,305.1,304.62,305.1,3547.0,300.4368,300.7325,300.2594,300.7325,3547.0
2019-11-21 13:30:00,305.06,305.11,304.79,304.79,2194.0,300.6931,300.7423,300.4269,300.4269,2194.0
2019-11-21 13:35:00,304.75,304.76,304.54,304.66,1635.0,300.3875,300.3974,300.1805,300.2988,1635.0
2019-11-21 13:40:00,304.51,304.91,304.47,304.89,1924.0,300.1509,300.5452,300.1115,300.5255,1924.0
2019-11-21 13:45:00,304.79,304.97,304.76,304.85,2201.0,300.4269,300.6044,300.3974,300.4861,2201.0
2019-11-21 13:50:00,304.96,304.96,304.62,304.69,2705.0,300.5945,300.5945,300.2594,300.3284,2705.0
2019-11-21 13:55:00,304.66,304.92,304.66,304.85,2720.0,300.2988,300.5551,300.2988,300.4861,2720.0
2019-11-21 14:00:00,304.95,304.95,304.73,304.78,8200.0,300.5846,300.5846,300.3678,300.4171,8200.0
2019-11-21 14:05:00,304.84,305.39,304.69,305.24,3683.0,300.4762,301.0183,300.3284,300.8705,3683.0
2019-11-21 14:10:00,305.23,305.46,305.17,305.46,1860.0,300.8606,301.0873,300.8015,301.0873,1860.0
2019-11-21 14:15:00,305.4,305.61,305.4,305.53,2506.0,301.0282,301.2352,301.0282,301.1563,2506.0
2019-11-21 14:20:00,305.59,305.84,305.59,305.66,4526.0,301.2155,301.4619,301.2155,301.2845,4526.0
2019-11-21 14:25:00,305.66,305.68,305.34,305.63,3751.0,301.2845,301.3042,300.9691,301.2549,3751.0
2019-11-21 14:30:00,305.54,305.7,305.43,305.5,3774.0,301.1662,301.3239,301.0578,301.1268,3774.0
2019-11-21 14:35:00,305.51,305.74,305.38,305.69,5482.0,301.1366,301.3633,301.0085,301.314,5482.0
2019-11-21 14:40:00,305.73,305.87,305.64,305.79,3797.0,301.3535,301.4915,301.2648,301.4126,3797.0
2019-11-21 14:45:00,305.72,305.76,305.61,305.62,2169.0,301.3436,301.383,301.2352,301.245,2169.0
2019-11-21 14:50:00,305.57,305.67,305.47,305.47,3793.0,301.1958,301.2943,301.0972,301.0972,3793.0
2019-11-21 14:55:00,305.45,305.67,305.45,305.54,3217.0,301.0775,301.2943,301.0775,301.1662,3217.0
2019-11-21 15:00:00,305.56,305.81,305.52,305.53,4903.0,301.1859,301.4323,301.1465,301.1563,4903.0
2019-11-21 15:05:00,305.49,305.5,305.07,305.26,7842.0,301.1169,301.1268,300.7029,300.8902,7842.0
2019-11-21 15:10:00,305.28,305.64,305.27,305.64,3673.0,300.9099,301.2648,300.9001,301.2648,3673.0
2019-11-21 15:15:00,305.63,305.66,305.49,305.51,3238.0,301.2549,301.2845,301.1169,301.1366,3238.0
2019-11-21 15:20:00,305.5,305.56,305.26,305.43,5642.0,301.1268,301.1859,300.8902,301.0578,5642.0
2019-11-21 15:25:00,305.36,305.47,305.26,305.26,3919.0,300.9888,301.0972,300.8902,300.8902,3919.0
2019-11-21 15:30:00,305.22,305.47,305.12,305.3,8440.0,300.8508,301.0972,300.7522,300.9296,8440.0
2019-11-21 15:35:00,305.37,305.39,305.01,305.08,8254.0,300.9986,301.0183,300.6438,300.7128,8254.0
2019-11-21 15:40:00,305.1,305.31,304.9,305.26,7389.0,300.7325,300.9395,300.5354,300.8902,7389.0
2019-11-21 15:45:00,305.25,305.31,305.06,305.11,9817.0,300.8803,300.9395,300.6931,300.7423,9817.0
2019-11-21 15:50:00,304.99,305.3,304.81,305.29,20176.0,300.6241,300.9296,300.4466,300.9198,20176.0
2019-11-21 15:55:00,305.32,305.57,305.27,305.52,57270.0,300.9493,301.1958,300.9001,301.1465,57270.0
2019-11-22 09:30:00,306.11,307.31,303.92,304.29,19011.0,301.728,302.9109,299.5694,299.9341,19011.0
2019-11-22 09:35:00,304.39,305.93,304.0,305.93,7021.0,300.0327,301.5506,299.6482,301.5506,7021.0
2019-11-22 09:40:00,305.89,306.12,305.27,305.27,2445.0,301.5112,301.7379,300.9001,300.9001,2445.0
2019-11-22 09:45:00,305.18,305.63,305.18,305.4,3779.0,300.8113,301.2549,300.8113,301.0282,3779.0
2019-11-22 09:50:00,304.98,305.78,304.66,305.58,8048.0,300.6142,301.4028,300.2988,301.2056,8048.0
2019-11-22 09:55:00,305.41,306.12,305.2,306.12,5910.0,301.0381,301.7379,300.8311,301.7379,5910.0
2019-11-22 10:00:00,306.08,306.08,304.99,304.99,3672.0,301.6985,301.6985,300.6241,300.6241,3672.0
2019-11-22 10:05:00,304.94,305.25,304.78,304.94,4022.0,300.5748,300.8803,300.4171,300.5748,4022.0
2019-11-22 10:10:00,305.13,305.47,305.07,305.22,2710.0,300.7621,301.0972,300.7029,300.8508,2710.0
2019-11-22 10:15:00,305.22,305.41,305.01,305.03,3500.0,300.8508,301.0381,300.6438,300.6635,3500.0
2019-11-22 10:20:00,304.97,305.36,304.74,305.0,3159.0,300.6044,300.9888,300.3776,300.6339,3159.0
2019-11-22 10:25:00,305.09,305.34,304.92,304.99,4023.0,300.7226,300.9691,300.5551,300.6241,4023.0
2019-11-22 10:30:00,304.91,305.29,304.82,304.93,4320.0,300.5452,300.9198,300.4565,300.5649,4320.0
2019-11-22 10:35:00,305.05,305.26,304.8,305.07,5012.0,300.6832,300.8902,300.4368,300.7029,5012.0
2019-11-22 10:40:00,305.17,305.59,305.08,305.59,6800.0,300.8015,301.2155,300.7128,301.2155,6800.0
2019-11-22 10:45:00,305.49,305.78,305.42,305.73,4920.0,301.1169,301.4028,301.0479,301.3535,4920.0
2019-11-22 10:50:00,305.74,305.81,305.34,305.56,4618.0,301.3633,301.4323,300.9691,301.1859,4618.0
2019-11-22 10:55:00,305.56,305.98,305.56,305.77,3700.0,301.1859,301.5999,301.1859,301.3929,3700.0
2019-11-22 11:00:00,305.76,305.76,304.83,305.1,5224.0,301.383,301.383,300.4664,300.7325,5224.0
2019-11-22 11:05:00,304.93,305.1,304.68,305.1,4492.0,300.5649,300.7325,300.3185,300.7325,4492.0
2019-11-22 11:10:00,305.22,305.22,304.63,304.63,5138.0,300.8508,300.8508,300.2692,300.2692,5138.0
2019-11-22 11:15:00,304.43,304.89,304.42,304.54,3640.0,300.0721,300.5255,300.0622,300.1805,3640.0
2019-11-22 11:20:00,304.59,304.98,304.59,304.92,2441.0,300.2298,300.6142,300.2298,300.5551,2441.0
2019-11-22 11:25:00,304.87,305.29,304.86,305.28,5959.0,300.5058,300.9198,300.4959,300.9099,5959.0
2019-11-22 11:30:00,305.28,305.71,305.28,305.71,2021.0,300.9099,301.3338,300.9099,301.3338,2021.0
2019-11-22 11:35:00,305.7,306.0,305.69,305.69,5101.0,301.3239,301.6196,301.314,301.314,5101.0
2019-11-22 11:40:00,305.78,305.79,305.59,305.62,3507.0,301.4028,301.4126,301.2155,301.245,3507.0
2019-11-22 11:45:00,305.59,305.67,305.55,305.64,1908.0,301.2155,301.2943,301.176,301.2648,1908.0
2019-11-22 11:50:00,305.54,305.83,305.26,305.57,4429.0,301.1662,301.452,300.8902,301.1958,4429.0
2019-11-22 11:55:00,305.68,305.75,305.42,305.49,1843.0,301.3042,301.3732,301.0479,301.1169,1843.0
2019-11-22 12:00:00,305.42,305.58,305.31,305.58,3215.0,301.0479,301.2056,300.9395,301.2056,3215.0
2019-11-22 12:05:00,305.51,305.51,305.07,305.21,1531.0,301.1366,301.1366,300.7029,300.8409,1531.0
2019-11-22 12:10:00,305.21,305.41,304.98,305.06,3908.0,300.8409,301.0381,300.6142,300.6931,3908.0
2019-11-22 12:15:00,305.09,305.09,304.66,304.74,3540.0,300.7226,300.7226,300.2988,300.3776,3540.0
2019-11-22 12:20:00,304.64,305.57,304.64,305.51,4594.0,300.2791,301.1958,300.2791,301.1366,4594.0
2019-11-22 12:25:00,305.46,305.56,305.3,305.53,2806.0,301.0873,301.1859,300.9296,301.1563,2806.0
2019-11-22 12:30:00,305.53,305.78,305.48,305.74,4244.0,301.1563,301.4028,301.1071,301.3633,4244.0
2019-11-22 12:35:00,305.77,306.0,305.72,305.91,2279.0,301.3929,301.6196,301.3436,301.5309,2279.0
2019-11-22 12:40:00,305.96,306.09,305.8,305.82,3127.0,301.5802,301.7083,301.4225,301.4422,3127.0
2019-11-22 12:45:00,305.79,306.1,305.74,306.1,1953.0,301.4126,301.7182,301.3633,301.7182,1953.0
2019-11-22 12:50:00,306.12,306.18,305.95,306.15,2500.0,301.7379,301.797,301.5703,301.7675,2500.0
2019-11-22 12:55:00,306.21,306.32,306.12,306.23,3050.0,301.8266,301.935,301.7379,301.8463,3050.0
2019-11-22 13:00:00,306.24,306.29,306.03,306.07,2325.0,301.8562,301.9055,301.6492,301.6886,2325.0
2019-11-22 13:05:00,306.18,306.36,306.12,306.35,2109.0,301.797,301.9745,301.7379,301.9646,2109.0
2019-11-22 13:10:00,306.29,306.5,306.22,306.46,4470.0,301.9055,302.1125,301.8365,302.073,4470.0
2019-11-22 13:15:00,306.46,306.46,306.18,306.23,4757.0,302.073,302.073,301.797,301.8463,4757.0
2019-11-22 13:20:00,306.28,306.69,306.28,306.6,4682.0,301.8956,302.2997,301.8956,302.211,4682.0
2019-11-22 13:25:00,306.61,306.65,306.43,306.55,1949.0,302.2209,302.2603,302.0435,302.1617,1949.0
2019-11-22 13:30:00,306.65,306.73,306.57,306.67,3766.0,302.2603,302.3392,302.1814,302.28,3766.0
2019-11-22 13:35:00,306.67,306.85,306.6,306.6,5109.0,302.28,302.4574,302.211,302.211,5109.0
2019-11-22 13:40:00,306.7,306.7,306.07,306.25,4003.0,302.3096,302.3096,301.6886,301.866,4003.0
2019-11-22 13:45:00,306.2,306.45,306.2,306.37,3098.0,301.8167,302.0632,301.8167,301.9843,3098.0
2019-11-22 13:50:00,306.28,306.54,306.25,306.52,4593.0,301.8956,302.1519,301.866,302.1322,4593.0
2019-11-22 13:55:00,306.49,306.59,306.28,306.59,7359.0,302.1026,302.2012,301.8956,302.2012,7359.0
2019-11-22 14:00:00,306.59,306.7,306.39,306.6,6276.0,302.2012,302.3096,302.004,302.211,6276.0
2019-11-22 14:05:00,306.61,306.63,306.3,306.59,11469.0,302.2209,302.2406,301.9153,302.2012,11469.0
2019-11-22 14:10:00,306.6,306.62,306.45,306.61,4334.0,302.211,302.2307,302.0632,302.2209,4334.0
2019-11-22 14:15:00,306.56,306.7,306.53,306.7,5105.0,302.1716,302.3096,302.142,302.3096,5105.0
2019-11-22 14:20:00,306.7,307.06,306.7,306.83,6242.0,302.3096,302.6644,302.3096,302.4377,6242.0
2019-11-22 14:25:00,306.86,307.04,306.72,306.88,11060.0,302.4673,302.6447,302.3293,302.487,11060.0
2019-11-22 14:30:00,306.84,307.3,306.79,307.3,5783.0,302.4476,302.901,302.3983,302.901,5783.0
2019-11-22 14:35:00,307.25,307.7,307.25,307.7,10037.0,302.8517,303.2953,302.8517,303.2953,10037.0
2019-11-22 14:40:00,307.72,307.73,307.47,307.53,6090.0,303.315,303.3248,303.0686,303.1277,6090.0
2019-11-22 14:45:00,307.6,307.81,307.51,307.77,3887.0,303.1967,303.4037,303.108,303.3643,3887.0
2019-11-22 14:50:00,307.74,307.82,307.65,307.68,5334.0,303.3347,303.4136,303.246,303.2756,5334.0
2019-11-22 14:55:00,307.69,307.72,307.55,307.58,4075.0,303.2854,303.315,303.1474,303.177,4075.0
2019-11-22 15:00:00,307.68,307.71,307.49,307.53,4054.0,303.2756,303.3051,303.0883,303.1277,4054.0
2019-11-22 15:05:00,307.57,307.68,307.44,307.68,4648.0,303.1671,303.2756,303.039,303.2756,4648.0
2019-11-22 15:10:00,307.67,307.86,307.67,307.82,4394.0,303.2657,303.453,303.2657,303.4136,4394.0
2019-11-22 15:15:00,307.86,308.0,307.83,307.98,5738.0,303.453,303.591,303.4234,303.5713,5738.0
2019-11-22 15:20:00,307.94,308.12,307.94,307.98,6526.0,303.5318,303.7093,303.5318,303.5713,6526.0
2019-11-22 15:25:00,307.81,307.82,307.66,307.81,6777.0,303.4037,303.4136,303.2558,303.4037,6777.0
2019-11-22 15:30:00,307.73,307.85,307.62,307.67,5283.0,303.3248,303.4431,303.2164,303.2657,5283.0
2019-11-22 15:35:00,307.68,307.7,307.44,307.49,7610.0,303.2756,303.2953,303.039,303.0883,7610.0
2019-11-22 15:40:00,307.5,307.53,307.34,307.51,6665.0,303.0981,303.1277,302.9404,303.108,6665.0
2019-11-22 15:45:00,307.46,307.69,307.46,307.53,13438.0,303.0587,303.2854,303.0587,303.1277,13438.0
2019-11-22 15:50:00,307.47,307.61,307.27,307.47,18976.0,303.0686,303.2066,302.8714,303.0686,18976.0
2019-11-22 15:55:00,307.54,307.87,307.44,307.7,42114.0,303.1376,303.4628,303.039,303.2953,42114.0
2019-11-25 09:30:00,308.96,309.48,308.85,309.14,21411.0,304.5372,305.0498,304.4288,304.7147,21411.0
2019-11-25 09:35:00,309.16,309.48,308.99,309.25,11125.0,304.7344,305.0498,304.5668,304.8231,11125.0
2019-11-25 09:40:00,309.34,309.81,309.33,309.8,9207.0,304.9118,305.3751,304.9019,305.3652,9207.0
2019-11-25 09:45:00,309.61,309.79,309.13,309.27,12878.0,305.1779,305.3554,304.7048,304.8428,12878.0
2019-11-25 09:50:00,309.39,309.67,309.25,309.3,9316.0,304.9611,305.2371,304.8231,304.8724,9316.0
2019-11-25 09:55:00,309.13,309.18,308.82,308.91,13601.0,304.7048,304.7541,304.3992,304.488,13601.0
2019-11-25 10:00:00,308.97,308.97,308.6,308.61,6260.0,304.5471,304.5471,304.1824,304.1922,6260.0
2019-11-25 10:05:00,308.52,308.59,308.29,308.56,9678.0,304.1035,304.1725,303.8768,304.143,9678.0
2019-11-25 10:10:00,308.6,308.8,308.5,308.63,5007.0,304.1824,304.3795,304.0838,304.212,5007.0
2019-11-25 10:15:00,308.54,308.64,307.93,307.93,3500.0,304.1232,304.2218,303.522,303.522,3500.0
2019-11-25 10:20:00,307.97,308.95,307.62,308.88,20901.0,303.5614,304.5274,303.2164,304.4584,20901.0
2019-11-25 10:25:00,308.81,308.97,308.71,308.78,4068.0,304.3894,304.5471,304.2908,304.3598,4068.0
2019-11-25 10:30:00,308.72,309.09,308.66,309.09,6309.0,304.3007,304.6654,304.2415,304.6654,6309.0
2019-11-25 10:35:00,309.17,309.33,309.06,309.09,6558.0,304.7442,304.9019,304.6358,304.6654,6558.0
2019-11-25 10:40:00,309.09,309.09,308.81,308.88,4038.0,304.6654,304.6654,304.3894,304.4584,4038.0
2019-11-25 10:45:00,308.95,309.33,308.86,309.23,6651.0,304.5274,304.9019,304.4387,304.8034,6651.0
2019-11-25 10:50:00,309.3,309.34,308.93,309.03,4875.0,304.8724,304.9118,304.5077,304.6062,4875.0
2019-11-25 10:55:00,309.04,309.09,308.93,308.97,5942.0,304.6161,304.6654,304.5077,304.5471,5942.0
2019-11-25 11:00:00,308.94,309.2,308.94,309.0,7389.0,304.5175,304.7738,304.5175,304.5767,7389.0
2019-11-25 11:05:00,309.03,309.17,308.79,308.79,7250.0,304.6062,304.7442,304.3697,304.3697,7250.0
2019-11-25 11:10:00,308.67,308.67,308.42,308.64,6000.0,304.2514,304.2514,304.005,304.2218,6000.0
2019-11-25 11:15:00,308.57,308.85,308.51,308.85,3457.0,304.1528,304.4288,304.0937,304.4288,3457.0
2019-11-25 11:20:00,308.82,309.28,308.75,309.28,3442.0,304.3992,304.8527,304.3302,304.8527,3442.0
2019-11-25 11:25:00,309.39,309.73,309.38,309.72,7796.0,304.9611,305.2962,304.9512,305.2864,7796.0
2019-11-25 11:30:00,309.68,309.82,309.64,309.8,5509.0,305.2469,305.3849,305.2075,305.3652,5509.0
2019-11-25 11:35:00,309.83,309.92,309.53,309.59,5085.0,305.3948,305.4835,305.0991,305.1582,5085.0
2019-11-25 11:40:00,309.65,309.65,309.51,309.54,1603.0,305.2174,305.2174,305.0794,305.1089,1603.0
2019-11-25 11:45:00,309.56,309.75,309.5,309.74,5738.0,305.1286,305.3159,305.0695,305.3061,5738.0
2019-11-25 11:50:00,309.74,309.79,309.59,309.71,5790.0,305.3061,305.3554,305.1582,305.2765,5790.0
2019-11-25 11:55:00,309.67,310.15,309.62,310.06,14229.0,305.2371,305.7102,305.1878,305.6215,14229.0
2019-11-25 12:00:00,310.12,310.24,309.83,309.97,16068.0,305.6806,305.7989,305.3948,305.5328,16068.0
2019-11-25 12:05:00,309.92,309.99,309.75,309.96,8350.0,305.4835,305.5525,305.3159,305.5229,8350.0
2019-11-25 12:10:00,309.98,310.04,309.78,309.78,2185.0,305.5426,305.6018,305.3455,305.3455,2185.0
2019-11-25 12:15:00,309.83,309.89,309.53,309.57,5201.0,305.3948,305.4539,305.0991,305.1385,5201.0
2019-11-25 12:20:00,309.62,309.76,309.38,309.57,4204.0,305.1878,305.3258,304.9512,305.1385,4204.0
2019-11-25 12:25:00,309.48,309.51,309.31,309.32,4490.0,305.0498,305.0794,304.8822,304.8921,4490.0
2019-11-25 12:30:00,309.31,309.52,309.27,309.47,6198.0,304.8822,305.0892,304.8428,305.0399,6198.0
2019-11-25 12:35:00,309.47,309.51,309.41,309.44,4900.0,305.0399,305.0794,304.9808,305.0104,4900.0
2019-11-25 12:40:00,309.48,309.51,309.4,309.43,7700.0,305.0498,305.0794,304.9709,305.0005,7700.0
2019-11-25 12:45:00,309.38,309.53,309.21,309.5,4815.0,304.9512,305.0991,304.7837,305.0695,4815.0
2019-11-25 12:50:00,309.48,309.56,309.16,309.56,7179.0,305.0498,305.1286,304.7344,305.1286,7179.0
2019-11-25 12:55:00,309.54,309.66,309.51,309.52,4531.0,305.1089,305.2272,305.0794,305.0892,4531.0
2019-11-25 13:00:00,309.56,310.06,309.55,310.01,11115.0,305.1286,305.6215,305.1188,305.5722,11115.0
2019-11-25 13:05:00,309.99,309.99,309.38,309.5,4026.0,305.5525,305.5525,304.9512,305.0695,4026.0
2019-11-25 13:10:00,309.49,309.73,309.49,309.73,5075.0,305.0596,305.2962,305.0596,305.2962,5075.0
2019-11-25 13:15:00,309.71,309.74,309.43,309.68,5633.0,305.2765,305.3061,305.0005,305.2469,5633.0
2019-11-25 13:20:00,309.69,309.76,309.62,309.71,2813.0,305.2568,305.3258,305.1878,305.2765,2813.0
2019-11-25 13:25:00,309.71,309.99,309.71,309.99,4151.0,305.2765,305.5525,305.2765,305.5525,4151.0
2019-11-25 13:30:00,309.95,309.97,309.76,309.85,3648.0,305.5131,305.5328,305.3258,305.4145,3648.0
2019-11-25 13:35:00,309.83,309.99,309.82,309.92,2991.0,305.3948,305.5525,305.3849,305.4835,2991.0
2019-11-25 13:40:00,309.9,310.03,309.87,309.91,3563.0,305.4638,305.5919,305.4342,305.4736,3563.0
2019-11-25 13:45:00,309.83,310.0,309.8,310.0,5579.0,305.3948,305.5623,305.3652,305.5623,5579.0
2019-11-25 13:50:00,309.99,310.09,309.87,309.87,4246.0,305.5525,305.6511,305.4342,305.4342,4246.0
2019-11-25 13:55:00,309.91,309.91,309.79,309.84,3054.0,305.4736,305.4736,305.3554,305.4046,3054.0
2019-11-25 14:00:00,309.83,310.03,309.67,310.03,5677.0,305.3948,305.5919,305.2371,305.5919,5677.0
2019-11-25 14:05:00,310.0,310.18,309.97,310.15,3329.0,305.5623,305.7398,305.5328,305.7102,3329.0
2019-11-25 14:10:00,310.19,310.24,310.17,310.22,2747.0,305.7496,305.7989,305.7299,305.7792,2747.0
2019-11-25 14:15:00,310.2,310.43,310.2,310.33,4602.0,305.7595,305.9862,305.7595,305.8876,4602.0
2019-11-25 14:20:00,310.29,310.38,310.21,310.36,4223.0,305.8482,305.9369,305.7693,305.9172,4223.0
2019-11-25 14:25:00,310.35,310.35,310.26,310.29,5631.0,305.9073,305.9073,305.8186,305.8482,5631.0
2019-11-25 14:30:00,310.16,310.22,310.07,310.12,3931.0,305.7201,305.7792,305.6313,305.6806,3931.0
2019-11-25 14:35:00,310.1,310.19,310.1,310.19,3960.0,305.6609,305.7496,305.6609,305.7496,3960.0
2019-11-25 14:40:00,310.17,310.17,309.88,309.97,4779.0,305.7299,305.7299,305.4441,305.5328,4779.0
2019-11-25 14:45:00,309.94,309.97,309.8,309.91,3044.0,305.5032,305.5328,305.3652,305.4736,3044.0
2019-11-25 14:50:00,309.91,309.93,309.79,309.88,3826.0,305.4736,305.4933,305.3554,305.4441,3826.0
2019-11-25 14:55:00,309.9,309.91,309.79,309.82,6782.0,305.4638,305.4736,305.3554,305.3849,6782.0
2019-11-25 15:00:00,309.86,309.92,309.75,309.91,6366.0,305.4244,305.4835,305.3159,305.4736,6366.0
2019-11-25 15:05:00,309.89,309.9,309.71,309.85,6576.0,305.4539,305.4638,305.2765,305.4145,6576.0
2019-11-25 15:10:00,309.83,309.9,309.74,309.9,8145.0,305.3948,305.4638,305.3061,305.4638,8145.0
2019-11-25 15:15:00,309.81,309.87,309.72,309.72,7279.0,305.3751,305.4342,305.2864,305.2864,7279.0
2019-11-25 15:20:00,309.76,310.08,309.72,310.07,7030.0,305.3258,305.6412,305.2864,305.6313,7030.0
2019-11-25 15:25:00,310.03,310.25,310.03,310.22,5319.0,305.5919,305.8088,305.5919,305.7792,5319.0
2019-11-25 15:30:00,310.25,310.41,309.99,310.04,11340.0,305.8088,305.9665,305.5525,305.6018,11340.0
2019-11-25 15:35:00,310.0,310.07,309.93,310.07,12572.0,305.5623,305.6313,305.4933,305.6313,12572.0
2019-11-25 15:40:00,310.05,310.15,309.89,309.98,10016.0,305.6116,305.7102,305.4539,305.5426,10016.0
2019-11-25 15:45:00,310.0,310.13,309.8,309.8,15305.0,305.5623,305.6905,305.3652,305.3652,15305.0
2019-11-25 15:50:00,309.81,310.22,309.62,310.21,28482.0,305.3751,305.7792,305.1878,305.7693,28482.0
2019-11-25 15:55:00,310.25,310.74,310.04,310.56,65215.0,305.8088,306.2918,305.6018,306.1143,65215.0
2019-11-26 09:30:00,310.01,310.6,309.76,310.11,24213.0,305.5722,306.1538,305.3258,305.6708,24213.0
2019-11-26 09:35:00,310.36,310.6,310.04,310.05,8750.0,305.9172,306.1538,305.6018,305.6116,8750.0
2019-11-26 09:40:00,310.21,310.34,309.55,310.06,6208.0,305.7693,305.8975,305.1188,305.6215,6208.0
2019-11-26 09:45:00,310.14,310.6,310.01,310.01,4620.0,305.7003,306.1538,305.5722,305.5722,4620.0
2019-11-26 09:50:00,309.84,310.64,309.82,310.52,3600.0,305.4046,306.1932,305.3849,306.0749,3600.0
2019-11-26 09:55:00,310.58,310.73,310.21,310.43,10508.0,306.134,306.2819,305.7693,305.9862,10508.0
2019-11-26 10:00:00,310.44,310.63,309.9,310.31,6163.0,305.996,306.1833,305.4638,305.8679,6163.0
2019-11-26 10:05:00,310.43,310.65,310.25,310.29,5614.0,305.9862,306.203,305.8088,305.8482,5614.0
2019-11-26 10:10:00,310.23,310.43,309.93,310.42,4606.0,305.7891,305.9862,305.4933,305.9763,4606.0
2019-11-26 10:15:00,310.42,310.58,309.8,309.98,12681.0,305.9763,306.134,305.3652,305.5426,12681.0
2019-11-26 10:20:00,309.98,310.38,309.87,310.38,10112.0,305.5426,305.9369,305.4342,305.9369,10112.0
2019-11-26 10:25:00,310.41,310.6,309.93,309.94,7478.0,305.9665,306.1538,305.4933,305.5032,7478.0
2019-11-26 10:30:00,309.87,309.87,309.64,309.79,60204.0,305.4342,305.4342,305.2075,305.3554,60204.0
2019-11-26 10:35:00,309.86,310.38,309.86,310.25,5966.0,305.4244,305.9369,305.4244,305.8088,5966.0
2019-11-26 10:40:00,310.22,310.78,310.09,310.62,12089.0,305.7792,306.3312,305.6511,306.1735,12089.0
2019-11-26 10:45:00,310.71,311.31,310.71,311.22,5755.0,306.2622,306.8536,306.2622,306.7649,5755.0
2019-11-26 10:50:00,311.25,311.32,311.07,311.13,2925.0,306.7945,306.8635,306.617,306.6762,2925.0
2019-11-26 10:55:00,311.41,311.69,311.18,311.63,2200.0,306.9522,307.2282,306.7255,307.169,2200.0
2019-11-26 11:00:00,311.57,311.69,311.3,311.32,4351.0,307.1099,307.2282,306.8437,306.8635,4351.0
2019-11-26 11:05:00,311.38,311.89,311.38,311.83,2300.0,306.9226,307.4253,306.9226,307.3662,2300.0
2019-11-26 11:10:00,311.88,312.05,311.79,311.82,4369.0,307.4154,307.583,307.3267,307.3563,4369.0
2019-11-26 11:15:00,311.98,312.06,311.91,311.97,1067.0,307.514,307.5929,307.445,307.5041,1067.0
2019-11-26 11:20:00,312.05,312.41,311.96,312.41,3895.0,307.583,307.9378,307.4943,307.9378,3895.0
2019-11-26 11:25:00,312.39,312.85,312.28,312.4,10677.0,307.9181,308.3716,307.8097,307.928,10677.0
2019-11-26 11:30:00,312.39,312.49,312.0,312.22,5601.0,307.9181,308.0167,307.5337,307.7506,5601.0
2019-11-26 11:35:00,312.21,312.55,311.93,312.54,4748.0,307.7407,308.0758,307.4647,308.066,4748.0
2019-11-26 11:40:00,312.45,312.53,312.38,312.53,1323.0,307.9773,308.0561,307.9083,308.0561,1323.0
2019-11-26 11:45:00,312.53,312.73,312.53,312.64,1572.0,308.0561,308.2533,308.0561,308.1646,1572.0
2019-11-26 11:50:00,312.86,312.86,312.48,312.78,9525.0,308.3814,308.3814,308.0068,308.3026,9525.0
2019-11-26 11:55:00,312.86,313.09,312.85,313.02,2850.0,308.3814,308.6081,308.3716,308.5391,2850.0
2019-11-26 12:00:00,313.04,313.14,312.7,312.71,3068.0,308.5588,308.6574,308.2237,308.2336,3068.0
2019-11-26 12:05:00,312.76,312.91,312.76,312.83,2254.0,308.2828,308.4307,308.2828,308.3518,2254.0
2019-11-26 12:10:00,312.85,313.15,312.82,313.15,2758.0,308.3716,308.6673,308.342,308.6673,2758.0
2019-11-26 12:15:00,313.07,313.17,312.94,312.94,2500.0,308.5884,308.687,308.4603,308.4603,2500.0
2019-11-26 12:20:00,312.91,313.02,312.81,312.84,6698.0,308.4307,308.5391,308.3321,308.3617,6698.0
2019-11-26 12:25:00,312.78,313.17,312.78,313.14,3199.0,308.3026,308.687,308.3026,308.6574,3199.0
2019-11-26 12:30:00,313.13,313.13,312.74,312.79,2455.0,308.6475,308.6475,308.2631,308.3124,2455.0
2019-11-26 12:35:00,312.77,312.86,312.73,312.86,1101.0,308.2927,308.3814,308.2533,308.3814,1101.0
2019-11-26 12:40:00,312.8,312.99,312.59,312.92,4604.0,308.3223,308.5095,308.1153,308.4405,4604.0
2019-11-26 12:45:00,312.94,312.97,312.76,312.76,8450.0,308.4603,308.4898,308.2828,308.2828,8450.0
2019-11-26 12:50:00,312.84,312.91,312.69,312.88,1900.0,308.3617,308.4307,308.2138,308.4011,1900.0
2019-11-26 12:55:00,312.78,312.89,312.69,312.77,9656.0,308.3026,308.411,308.2138,308.2927,9656.0
2019-11-26 13:00:00,312.67,312.67,312.15,312.2,3041.0,308.1941,308.1941,307.6816,307.7309,3041.0
2019-11-26 13:05:00,312.2,312.46,312.18,312.46,3873.0,307.7309,307.9871,307.7111,307.9871,3873.0
2019-11-26 13:10:00,312.39,312.75,312.36,312.74,4440.0,307.9181,308.273,307.8886,308.2631,4440.0
2019-11-26 13:15:00,312.69,312.81,312.48,312.81,3127.0,308.2138,308.3321,308.0068,308.3321,3127.0
2019-11-26 13:20:00,312.69,312.89,312.58,312.62,3854.0,308.2138,308.411,308.1054,308.1448,3854.0
2019-11-26 13:25:00,312.58,312.9,312.47,312.9,7729.0,308.1054,308.4208,307.997,308.4208,7729.0
2019-11-26 13:30:00,312.9,312.9,312.37,312.44,7377.0,308.4208,308.4208,307.8984,307.9674,7377.0
2019-11-26 13:35:00,312.44,312.77,312.44,312.76,3089.0,307.9674,308.2927,307.9674,308.2828,3089.0
2019-11-26 13:40:00,312.8,313.13,312.77,313.13,4267.0,308.3223,308.6475,308.2927,308.6475,4267.0
2019-11-26 13:45:00,313.05,313.16,312.69,312.75,3191.0,308.5687,308.6771,308.2138,308.273,3191.0
2019-11-26 13:50:00,312.79,312.91,312.79,312.87,1776.0,308.3124,308.4307,308.3124,308.3913,1776.0
2019-11-26 13:55:00,312.91,313.03,312.86,312.98,2200.0,308.4307,308.549,308.3814,308.4997,2200.0
2019-11-26 14:00:00,312.96,313.07,312.73,312.73,3690.0,308.48,308.5884,308.2533,308.2533,3690.0
2019-11-26 14:05:00,312.75,313.07,312.75,313.07,2705.0,308.273,308.5884,308.273,308.5884,2705.0
2019-11-26 14:10:00,313.0,313.39,313.0,313.23,3396.0,308.5194,308.9038,308.5194,308.7461,3396.0
2019-11-26 14:15:00,313.25,313.34,313.15,313.15,3360.0,308.7658,308.8545,308.6673,308.6673,3360.0
2019-11-26 14:20:00,313.2,313.2,313.0,313.03,4769.0,308.7165,308.7165,308.5194,308.549,4769.0
2019-11-26 14:25:00,312.99,313.35,312.99,313.35,3810.0,308.5095,308.8644,308.5095,308.8644,3810.0
2019-11-26 14:30:00,313.41,313.73,313.28,313.61,11580.0,308.9235,309.239,308.7954,309.1207,11580.0
2019-11-26 14:35:00,313.59,313.73,313.57,313.68,3314.0,309.101,309.239,309.0812,309.1897,3314.0
2019-11-26 14:40:00,313.75,313.76,313.55,313.59,3142.0,309.2587,309.2685,309.0615,309.101,3142.0
2019-11-26 14:45:00,313.63,313.64,313.49,313.64,4199.0,309.1404,309.1502,309.0024,309.1502,4199.0
2019-11-26 14:50:00,313.64,313.7,313.48,313.56,3009.0,309.1502,309.2094,308.9925,309.0714,3009.0
2019-11-26 14:55:00,313.56,313.65,313.5,313.5,2235.0,309.0714,309.1601,309.0122,309.0122,2235.0
2019-11-26 15:00:00,313.45,313.55,313.26,313.27,3499.0,308.963,309.0615,308.7757,308.7855,3499.0
2019-11-26 15:05:00,313.28,313.28,313.12,313.22,3499.0,308.7954,308.7954,308.6377,308.7363,3499.0
2019-11-26 15:10:00,313.19,313.2,312.98,313.02,4944.0,308.7067,308.7165,308.4997,308.5391,4944.0
2019-11-26 15:15:00,313.04,313.37,313.02,313.25,7155.0,308.5588,308.8841,308.5391,308.7658,7155.0
2019-11-26 15:20:00,313.18,313.39,313.17,313.26,4417.0,308.6968,308.9038,308.687,308.7757,4417.0
2019-11-26 15:25:00,313.3,313.57,313.27,313.53,5653.0,308.8151,309.0812,308.7855,309.0418,5653.0
2019-11-26 15:30:00,313.57,313.67,313.41,313.55,10770.0,309.0812,309.1798,308.9235,309.0615,10770.0
2019-11-26 15:35:00,313.56,313.79,313.56,313.77,10265.0,309.0714,309.2981,309.0714,309.2784,10265.0
2019-11-26 15:40:00,313.76,313.91,313.64,313.91,10608.0,309.2685,309.4164,309.1502,309.4164,10608.0
2019-11-26 15:45:00,313.91,313.91,313.59,313.72,9185.0,309.4164,309.4164,309.101,309.2291,9185.0
2019-11-26 15:50:00,313.65,313.71,313.37,313.46,24033.0,309.1601,309.2192,308.8841,308.9728,24033.0
2019-11-26 15:55:00,313.42,313.75,313.31,313.4,75898.0,308.9334,309.2587,308.825,308.9137,75898.0
2019-11-27 09:30:00,313.66,314.73,313.34,313.48,20797.0,309.17,310.2246,308.8545,308.9925,20797.0
2019-11-27 09:35:00,313.46,313.68,312.61,312.86,5148.0,308.9728,309.1897,308.135,308.3814,5148.0
2019-11-27 09:40:00,312.64,314.56,312.64,313.64,13360.0,308.1646,310.0571,308.1646,309.1502,13360.0
2019-11-27 09:45:00,313.67,314.34,313.67,314.0,3625.0,309.1798,309.8402,309.1798,309.5051,3625.0
2019-11-27 09:50:00,314.07,314.43,313.76,313.76,8466.0,309.5741,309.9289,309.2685,309.2685,8466.0
2019-11-27 09:55:00,313.72,313.94,313.36,313.94,4800.0,309.2291,309.4459,308.8742,309.4459,4800.0
2019-11-27 10:00:00,313.56,313.68,313.4,313.59,2374.0,309.0714,309.1897,308.9137,309.101,2374.0
2019-11-27 10:05:00,313.62,313.63,313.21,313.21,2249.0,309.1305,309.1404,308.7264,308.7264,2249.0
2019-11-27 10:10:00,313.0,313.21,312.94,312.94,3463.0,308.5194,308.7264,308.4603,308.4603,3463.0
2019-11-27 10:15:00,313.07,313.1,312.79,312.87,6901.0,308.5884,308.618,308.3124,308.3913,6901.0
2019-11-27 10:20:00,312.88,313.04,312.71,312.77,1003.0,308.4011,308.5588,308.2336,308.2927,1003.0
2019-11-27 10:25:00,312.79,312.84,312.27,312.38,7466.0,308.3124,308.3617,307.7999,307.9083,7466.0
2019-11-27 10:30:00,312.46,312.8,312.43,312.74,7810.0,307.9871,308.3223,307.9576,308.2631,7810.0
2019-11-27 10:35:00,312.66,313.15,312.6,312.97,3346.0,308.1843,308.6673,308.1251,308.4898,3346.0
2019-11-27 10:40:00,313.02,313.47,312.98,313.4,2951.0,308.5391,308.9827,308.4997,308.9137,2951.0
2019-11-27 10:45:00,313.46,314.43,313.46,314.35,3682.0,308.9728,309.9289,308.9728,309.8501,3682.0
2019-11-27 10:50:00,314.36,314.64,313.9,313.9,7935.0,309.8599,310.1359,309.4065,309.4065,7935.0
2019-11-27 10:55:00,313.88,314.33,313.88,314.26,3497.0,309.3868,309.8304,309.3868,309.7614,3497.0
2019-11-27 11:00:00,314.25,314.32,313.9,313.9,2161.0,309.7515,309.8205,309.4065,309.4065,2161.0
2019-11-27 11:05:00,313.94,313.95,313.6,313.81,2810.0,309.4459,309.4558,309.1108,309.3178,2810.0
2019-11-27 11:10:00,313.84,313.84,313.31,313.31,4000.0,309.3474,309.3474,308.825,308.825,4000.0
2019-11-27 11:15:00,313.4,313.4,313.12,313.22,2165.0,308.9137,308.9137,308.6377,308.7363,2165.0
2019-11-27 11:20:00,313.23,313.3,313.09,313.3,1829.0,308.7461,308.8151,308.6081,308.8151,1829.0
2019-11-27 11:25:00,313.22,313.7,313.18,313.7,2949.0,308.7363,309.2094,308.6968,309.2094,2949.0
2019-11-27 11:30:00,313.66,314.13,313.62,314.13,2753.0,309.17,309.6332,309.1305,309.6332,2753.0
2019-11-27 11:35:00,314.12,314.15,313.81,313.81,1597.0,309.6234,309.6529,309.3178,309.3178,1597.0
2019-11-27 11:40:00,313.85,314.2,313.85,314.15,3759.0,309.3572,309.7022,309.3572,309.6529,3759.0
2019-11-27 11:45:00,314.15,314.54,314.15,314.54,2441.0,309.6529,310.0374,309.6529,310.0374,2441.0
2019-11-27 11:50:00,314.5,314.6,314.38,314.49,3766.0,309.9979,310.0965,309.8796,309.9881,3766.0
2019-11-27 11:55:00,314.43,314.68,314.38,314.68,2821.0,309.9289,310.1754,309.8796,310.1754,2821.0
2019-11-27 12:00:00,314.61,314.71,314.53,314.64,3927.0,310.1064,310.2049,310.0275,310.1359,3927.0
2019-11-27 12:05:00,314.64,314.85,314.59,314.7,10896.0,310.1359,310.3429,310.0866,310.1951,10896.0
2019-11-27 12:10:00,314.73,314.98,314.69,314.88,3773.0,310.2246,310.4711,310.1852,310.3725,3773.0
2019-11-27 12:15:00,314.85,314.9,314.74,314.81,2335.0,310.3429,310.3922,310.2345,310.3035,2335.0
2019-11-27 12:20:00,314.85,314.92,314.48,314.57,5856.0,310.3429,310.4119,309.9782,310.0669,5856.0
2019-11-27 12:25:00,314.6,314.6,314.19,314.39,5419.0,310.0965,310.0965,309.6924,309.8895,5419.0
2019-11-27 12:30:00,314.35,314.66,314.28,314.66,2498.0,309.8501,310.1556,309.7811,310.1556,2498.0
2019-11-27 12:35:00,314.54,314.6,314.48,314.56,2720.0,310.0374,310.0965,309.9782,310.0571,2720.0
2019-11-27 12:40:00,314.57,314.82,314.52,314.79,3330.0,310.0669,310.3133,310.0176,310.2838,3330.0
2019-11-27 12:45:00,314.82,314.91,314.76,314.81,3304.0,310.3133,310.4021,310.2542,310.3035,3304.0
2019-11-27 12:50:00,314.81,315.12,314.78,315.04,7047.0,310.3035,310.6091,310.2739,310.5302,7047.0
2019-11-27 12:55:00,314.9,314.97,314.85,314.93,2650.0,310.3922,310.4612,310.3429,310.4218,2650.0
2019-11-27 13:00:00,314.89,315.26,314.81,315.16,5142.0,310.3823,310.7471,310.3035,310.6485,5142.0
2019-11-27 13:05:00,315.1,315.39,315.09,315.35,8393.0,310.5893,310.8752,310.5795,310.8358,8393.0
2019-11-27 13:10:00,315.36,315.45,315.15,315.44,4894.0,310.8456,310.9343,310.6386,310.9245,4894.0
2019-11-27 13:15:00,315.43,315.57,315.31,315.47,3500.0,310.9146,311.0526,310.7963,310.954,3500.0
2019-11-27 13:20:00,315.45,315.51,315.26,315.44,4598.0,310.9343,310.9935,310.7471,310.9245,4598.0
2019-11-27 13:25:00,315.48,315.79,315.48,315.73,6047.0,310.9639,311.2695,310.9639,311.2103,6047.0
2019-11-27 13:30:00,315.82,316.02,315.68,315.72,2652.0,311.299,311.4962,311.161,311.2005,2652.0
2019-11-27 13:35:00,315.85,315.96,315.66,315.67,2605.0,311.3286,311.437,311.1413,311.1512,2605.0
2019-11-27 13:40:00,315.72,315.85,315.67,315.85,2802.0,311.2005,311.3286,311.1512,311.3286,2802.0
2019-11-27 13:45:00,315.83,315.83,315.61,315.69,1000.0,311.3089,311.3089,311.092,311.1709,1000.0
2019-11-27 13:50:00,315.64,315.88,315.46,315.46,6438.0,311.1216,311.3582,310.9442,310.9442,6438.0
2019-11-27 13:55:00,315.46,315.71,315.46,315.49,2300.0,310.9442,311.1906,310.9442,310.9738,2300.0
2019-11-27 14:00:00,315.31,315.34,315.16,315.21,1926.0,310.7963,310.8259,310.6485,310.6978,1926.0
2019-11-27 14:05:00,315.22,315.36,315.2,315.3,6006.0,310.7076,310.8456,310.6879,310.7865,6006.0
2019-11-27 14:10:00,315.35,315.68,315.35,315.67,1700.0,310.8358,311.161,310.8358,311.1512,1700.0
2019-11-27 14:15:00,315.7,315.76,315.52,315.57,3544.0,311.1808,311.2399,311.0033,311.0526,3544.0
2019-11-27 14:20:00,315.58,315.78,315.58,315.65,1934.0,311.0625,311.2596,311.0625,311.1315,1934.0
2019-11-27 14:25:00,315.63,315.83,315.63,315.73,4006.0,311.1118,311.3089,311.1118,311.2103,4006.0
2019-11-27 14:30:00,315.72,315.72,315.39,315.47,4197.0,311.2005,311.2005,310.8752,310.954,4197.0
2019-11-27 14:35:00,315.44,315.63,315.27,315.63,3854.0,310.9245,311.1118,310.7569,311.1118,3854.0
2019-11-27 14:40:00,315.59,315.81,315.44,315.77,4812.0,311.0723,311.2892,310.9245,311.2498,4812.0
2019-11-27 14:45:00,315.75,316.01,315.7,315.85,5018.0,311.23,311.4863,311.1808,311.3286,5018.0
2019-11-27 14:50:00,315.86,315.9,315.52,315.62,5237.0,311.3385,311.3779,311.0033,311.1019,5237.0
2019-11-27 14:55:00,315.68,315.99,315.67,315.99,4801.0,311.161,311.4666,311.1512,311.4666,4801.0
2019-11-27 15:00:00,315.99,316.03,315.74,315.96,5155.0,311.4666,311.506,311.2202,311.437,5155.0
2019-11-27 15:05:00,315.87,315.9,315.72,315.81,3880.0,311.3483,311.3779,311.2005,311.2892,3880.0
2019-11-27 15:10:00,315.75,315.82,315.53,315.59,5047.0,311.23,311.299,311.0132,311.0723,5047.0
2019-11-27 15:15:00,315.61,315.76,315.59,315.67,8501.0,311.092,311.2399,311.0723,311.1512,8501.0
2019-11-27 15:20:00,315.6,315.63,315.38,315.44,5210.0,311.0822,311.1118,310.8653,310.9245,5210.0
2019-11-27 15:25:00,315.44,315.53,315.11,315.3,6190.0,310.9245,311.0132,310.5992,310.7865,6190.0
2019-11-27 15:30:00,315.37,315.39,315.19,315.32,7801.0,310.8555,310.8752,310.6781,310.8062,7801.0
2019-11-27 15:35:00,315.23,315.27,315.0,315.0,6442.0,310.7175,310.7569,310.4908,310.4908,6442.0
2019-11-27 15:40:00,315.04,315.18,315.02,315.03,9854.0,310.5302,310.6682,310.5105,310.5203,9854.0
2019-11-27 15:45:00,315.04,315.11,314.86,315.11,9608.0,310.5302,310.5992,310.3528,310.5992,9608.0
2019-11-27 15:50:00,315.15,315.44,315.04,315.44,11776.0,310.6386,310.9245,310.5302,310.9245,11776.0
2019-11-27 15:55:00,315.41,315.66,315.07,315.41,54939.0,310.8949,311.1413,310.5598,310.8949,54939.0
2019-11-29 09:30:00,314.82,315.28,314.01,314.89,26550.0,310.3133,310.7668,309.5149,310.3823,26550.0
2019-11-29 09:35:00,314.86,315.27,314.62,314.84,13052.0,310.3528,310.7569,310.1162,310.3331,13052.0
2019-11-29 09:40:00,314.87,314.96,314.35,314.69,15941.0,310.3626,310.4513,309.8501,310.1852,15941.0
2019-11-29 09:45:00,314.81,315.18,314.41,314.48,7393.0,310.3035,310.6682,309.9092,309.9782,7393.0
2019-11-29 09:50:00,314.55,314.55,313.62,314.4,6500.0,310.0472,310.0472,309.1305,309.8994,6500.0
2019-11-29 09:55:00,314.41,314.88,314.41,314.55,2201.0,309.9092,310.3725,309.9092,310.0472,2201.0
2019-11-29 10:00:00,314.42,315.25,314.33,315.25,4968.0,309.9191,310.7372,309.8304,310.7372,4968.0
2019-11-29 10:05:00,315.28,315.43,315.12,315.2,8060.0,310.7668,310.9146,310.6091,310.6879,8060.0
2019-11-29 10:10:00,315.15,315.63,314.82,315.56,11181.0,310.6386,311.1118,310.3133,311.0428,11181.0
2019-11-29 10:15:00,315.52,315.86,315.5,315.51,8246.0,311.0033,311.3385,310.9836,310.9935,8246.0
2019-11-29 10:20:00,315.39,315.44,314.64,314.66,6372.0,310.8752,310.9245,310.1359,310.1556,6372.0
2019-11-29 10:25:00,314.6,314.88,314.58,314.61,5161.0,310.0965,310.3725,310.0768,310.1064,5161.0
2019-11-29 10:30:00,314.65,314.65,314.21,314.24,2838.0,310.1458,310.1458,309.7121,309.7417,2838.0
2019-11-29 10:35:00,314.13,314.7,314.06,314.7,4308.0,309.6332,310.1951,309.5642,310.1951,4308.0
2019-11-29 10:40:00,314.7,314.7,314.5,314.64,5400.0,310.1951,310.1951,309.9979,310.1359,5400.0
2019-11-29 10:45:00,314.64,314.74,314.41,314.5,11224.0,310.1359,310.2345,309.9092,309.9979,11224.0
2019-11-29 10:50:00,314.46,314.46,313.91,313.91,3650.0,309.9585,309.9585,309.4164,309.4164,3650.0
2019-11-29 10:55:00,313.8,313.97,313.51,313.77,5322.0,309.308,309.4755,309.0221,309.2784,5322.0
2019-11-29 11:00:00,313.78,313.86,313.65,313.79,3800.0,309.2882,309.3671,309.1601,309.2981,3800.0
2019-11-29 11:05:00,313.84,313.99,313.65,313.99,5950.0,309.3474,309.4952,309.1601,309.4952,5950.0
2019-11-29 11:10:00,314.05,314.3,314.05,314.19,1700.0,309.5544,309.8008,309.5544,309.6924,1700.0
2019-11-29 11:15:00,314.19,314.37,314.11,314.37,2300.0,309.6924,309.8698,309.6135,309.8698,2300.0
2019-11-29 11:20:00,314.43,314.48,314.12,314.12,4250.0,309.9289,309.9782,309.6234,309.6234,4250.0
2019-11-29 11:25:00,314.15,314.25,313.7,314.03,7343.0,309.6529,309.7515,309.2094,309.5347,7343.0
2019-11-29 11:30:00,313.94,314.09,313.8,313.81,3737.0,309.4459,309.5938,309.308,309.3178,3737.0
2019-11-29 11:35:00,313.85,314.06,313.75,314.06,2666.0,309.3572,309.5642,309.2587,309.5642,2666.0
2019-11-29 11:40:00,313.91,313.91,313.62,313.67,1500.0,309.4164,309.4164,309.1305,309.1798,1500.0
2019-11-29 11:45:00,313.68,313.68,313.23,313.23,4541.0,309.1897,309.1897,308.7461,308.7461,4541.0
2019-11-29 11:50:00,313.18,313.56,313.04,313.46,10082.0,308.6968,309.0714,308.5588,308.9728,10082.0
2019-11-29 11:55:00,313.56,313.66,313.45,313.63,1700.0,309.0714,309.17,308.963,309.1404,1700.0
2019-11-29 12:00:00,313.63,313.93,313.55,313.88,3500.0,309.1404,309.4361,309.0615,309.3868,3500.0
2019-11-29 12:05:00,313.81,314.5,313.8,314.49,3979.0,309.3178,309.9979,309.308,309.9881,3979.0
2019-11-29 12:10:00,314.51,314.51,314.29,314.37,2570.0,310.0078,310.0078,309.7909,309.8698,2570.0
2019-11-29 12:15:00,314.43,314.55,314.32,314.32,3023.0,309.9289,310.0472,309.8205,309.8205,3023.0
2019-11-29 12:20:00,314.38,314.63,314.35,314.62,5524.0,309.8796,310.1261,309.8501,310.1162,5524.0
2019-11-29 12:25:00,314.62,314.71,314.51,314.51,3870.0,310.1162,310.2049,310.0078,310.0078,3870.0
2019-11-29 12:30:00,314.52,314.66,314.44,314.44,3352.0,310.0176,310.1556,309.9388,309.9388,3352.0
2019-11-29 12:35:00,314.51,314.59,314.42,314.53,3860.0,310.0078,310.0866,309.9191,310.0275,3860.0
2019-11-29 12:40:00,314.49,314.49,313.84,313.89,8745.0,309.9881,309.9881,309.3474,309.3967,8745.0
2019-11-29 12:45:00,313.96,314.3,313.93,314.3,7187.0,309.4657,309.8008,309.4361,309.8008,7187.0
2019-11-29 12:50:00,314.26,314.39,314.05,314.36,11608.0,309.7614,309.8895,309.5544,309.8599,11608.0
2019-11-29 12:55:00,314.4,314.89,314.07,314.46,49938.0,309.8994,310.3823,309.5741,309.9585,49938.0
2019-12-02 09:30:00,315.66,315.85,314.43,315.15,21292.0,311.1413,311.3286,309.9289,310.6386,21292.0
2019-12-02 09:35:00,315.15,315.44,314.88,315.29,6891.0,310.6386,310.9245,310.3725,310.7766,6891.0
2019-12-02 09:40:00,315.03,315.04,314.13,314.13,7446.0,310.5203,310.5302,309.6332,309.6332,7446.0
2019-12-02 09:45:00,314.22,314.42,313.81,313.81,4748.0,309.7219,309.9191,309.3178,309.3178,4748.0
2019-12-02 09:50:00,313.92,314.0,313.38,313.38,5490.0,309.4262,309.5051,308.894,308.894,5490.0
2019-12-02 09:55:00,313.51,313.77,313.46,313.62,1000.0,309.0221,309.2784,308.9728,309.1305,1000.0
2019-12-02 10:00:00,313.72,313.75,312.66,312.85,13455.0,309.2291,309.2587,308.1843,308.3716,13455.0
2019-12-02 10:05:00,312.84,312.87,312.25,312.76,5768.0,308.3617,308.3913,307.7801,308.2828,5768.0
2019-12-02 10:10:00,313.02,314.44,313.01,314.08,4014.0,308.5391,309.9388,308.5293,309.5839,4014.0
2019-12-02 10:15:00,314.2,314.54,313.46,313.47,4444.0,309.7022,310.0374,308.9728,308.9827,4444.0
2019-12-02 10:20:00,313.34,313.52,313.13,313.25,3566.0,308.8545,309.032,308.6475,308.7658,3566.0
2019-12-02 10:25:00,313.2,313.44,312.64,312.8,7888.0,308.7165,308.9531,308.1646,308.3223,7888.0
2019-12-02 10:30:00,312.72,312.73,311.74,312.23,12018.0,308.2434,308.2533,307.2774,307.7604,12018.0
2019-12-02 10:35:00,312.32,312.32,311.17,311.92,11325.0,307.8491,307.8491,306.7156,307.4549,11325.0
2019-12-02 10:40:00,311.9,312.74,311.83,312.22,5996.0,307.4351,308.2631,307.3662,307.7506,5996.0
2019-12-02 10:45:00,312.37,312.37,311.91,312.03,6061.0,307.8984,307.8984,307.445,307.5633,6061.0
2019-12-02 10:50:00,311.88,311.88,311.19,311.44,1000.0,307.4154,307.4154,306.7353,306.9817,1000.0
2019-12-02 10:55:00,311.39,311.39,310.54,311.17,11119.0,306.9325,306.9325,306.0946,306.7156,11119.0
2019-12-02 11:00:00,311.09,311.21,310.49,310.56,5345.0,306.6367,306.755,306.0453,306.1143,5345.0
2019-12-02 11:05:00,310.41,310.54,309.87,309.9,11831.0,305.9665,306.0946,305.4342,305.4638,11831.0
2019-12-02 11:10:00,309.86,309.86,309.27,309.43,9001.0,305.4244,305.4244,304.8428,305.0005,9001.0
2019-12-02 11:15:00,309.34,309.63,309.21,309.59,7897.0,304.9118,305.1976,304.7837,305.1582,7897.0
2019-12-02 11:20:00,309.72,310.08,309.46,309.86,8498.0,305.2864,305.6412,305.0301,305.4244,8498.0
2019-12-02 11:25:00,309.87,309.97,309.69,309.85,2756.0,305.4342,305.5328,305.2568,305.4145,2756.0
2019-12-02 11:30:00,309.96,310.06,309.26,309.32,6985.0,305.5229,305.6215,304.8329,304.8921,6985.0
2019-12-02 11:35:00,309.49,310.16,309.25,310.16,5393.0,305.0596,305.7201,304.8231,305.7201,5393.0
2019-12-02 11:40:00,310.03,310.71,310.03,310.51,3311.0,305.5919,306.2622,305.5919,306.065,3311.0
2019-12-02 11:45:00,310.46,310.9,310.46,310.85,3715.0,306.0158,306.4495,306.0158,306.4002,3715.0
2019-12-02 11:50:00,310.92,311.47,310.82,311.46,10083.0,306.4692,307.0113,306.3706,307.0014,10083.0
2019-12-02 11:55:00,311.53,311.54,311.08,311.12,3713.0,307.0704,307.0803,306.6269,306.6663,3713.0
2019-12-02 12:00:00,311.19,311.89,311.14,311.63,2400.0,306.7353,307.4253,306.686,307.169,2400.0
2019-12-02 12:05:00,311.77,311.88,311.57,311.62,4140.0,307.307,307.4154,307.1099,307.1592,4140.0
2019-12-02 12:10:00,311.69,311.69,311.49,311.49,1710.0,307.2282,307.2282,307.031,307.031,1710.0
2019-12-02 12:15:00,311.41,311.54,311.06,311.35,3424.0,306.9522,307.0803,306.6072,306.893,3424.0
2019-12-02 12:20:00,311.33,311.42,311.16,311.3,1660.0,306.8733,306.962,306.7057,306.8437,1660.0
2019-12-02 12:25:00,311.33,311.82,310.79,311.38,4860.0,306.8733,307.3563,306.341,306.9226,4860.0
2019-12-02 12:30:00,311.28,311.28,310.84,310.84,1856.0,306.824,306.824,306.3903,306.3903,1856.0
2019-12-02 12:35:00,310.88,311.23,310.88,310.97,8062.0,306.4298,306.7747,306.4298,306.5185,8062.0
2019-12-02 12:40:00,310.94,311.28,310.91,311.28,1563.0,306.4889,306.824,306.4593,306.824,1563.0
2019-12-02 12:45:00,311.23,311.31,311.09,311.15,1423.0,306.7747,306.8536,306.6367,306.6959,1423.0
2019-12-02 12:50:00,311.08,311.41,310.98,311.25,2071.0,306.6269,306.9522,306.5283,306.7945,2071.0
2019-12-02 12:55:00,311.4,311.48,311.27,311.36,2333.0,306.9423,307.0212,306.8142,306.9029,2333.0
2019-12-02 13:00:00,311.36,311.67,311.36,311.67,1086.0,306.9029,307.2084,306.9029,307.2084,1086.0
2019-12-02 13:05:00,311.61,311.99,311.59,311.99,2433.0,307.1493,307.5239,307.1296,307.5239,2433.0
2019-12-02 13:10:00,312.11,312.29,312.11,312.23,1134.0,307.6421,307.8196,307.6421,307.7604,1134.0
2019-12-02 13:15:00,312.21,312.3,312.09,312.18,2173.0,307.7407,307.8294,307.6224,307.7111,2173.0
2019-12-02 13:20:00,312.14,312.14,312.01,312.08,816.0,307.6717,307.6717,307.5436,307.6126,816.0
2019-12-02 13:25:00,312.06,312.36,312.05,312.23,1548.0,307.5929,307.8886,307.583,307.7604,1548.0
2019-12-02 13:30:00,312.22,312.46,312.12,312.36,2111.0,307.7506,307.9871,307.652,307.8886,2111.0
2019-12-02 13:35:00,312.3,312.48,312.07,312.1,3135.0,307.8294,308.0068,307.6027,307.6323,3135.0
2019-12-02 13:40:00,312.13,312.5,312.12,312.43,2360.0,307.6619,308.0266,307.652,307.9576,2360.0
2019-12-02 13:45:00,312.52,312.85,312.52,312.8,2847.0,308.0463,308.3716,308.0463,308.3223,2847.0
2019-12-02 13:50:00,312.79,312.96,312.73,312.84,8068.0,308.3124,308.48,308.2533,308.3617,8068.0
2019-12-02 13:55:00,312.81,312.84,312.73,312.73,1147.0,308.3321,308.3617,308.2533,308.2533,1147.0
2019-12-02 14:00:00,312.67,312.98,312.65,312.86,5986.0,308.1941,308.4997,308.1744,308.3814,5986.0
2019-12-02 14:05:00,312.84,312.91,312.7,312.79,4077.0,308.3617,308.4307,308.2237,308.3124,4077.0
2019-12-02 14:10:00,312.92,313.15,312.9,313.13,1207.0,308.4405,308.6673,308.4208,308.6475,1207.0
2019-12-02 14:15:00,313.22,313.28,313.0,313.11,4062.0,308.7363,308.7954,308.5194,308.6278,4062.0
2019-12-02 14:20:00,313.17,313.57,313.11,313.54,5039.0,308.687,309.0812,308.6278,309.0517,5039.0
2019-12-02 14:25:00,313.52,313.53,313.4,313.53,3426.0,309.032,309.0418,308.9137,309.0418,3426.0
2019-12-02 14:30:00,313.55,313.62,313.48,313.56,2789.0,309.0615,309.1305,308.9925,309.0714,2789.0
2019-12-02 14:35:00,313.51,313.51,313.35,313.35,400.0,309.0221,309.0221,308.8644,308.8644,400.0
2019-12-02 14:40:00,313.32,313.55,313.3,313.55,2181.0,308.8348,309.0615,308.8151,309.0615,2181.0
2019-12-02 14:45:00,313.57,313.87,313.57,313.79,2992.0,309.0812,309.3769,309.0812,309.2981,2992.0
2019-12-02 14:50:00,313.72,313.72,313.43,313.43,1434.0,309.2291,309.2291,308.9432,308.9432,1434.0
2019-12-02 14:55:00,313.46,313.69,313.46,313.59,1803.0,308.9728,309.1995,308.9728,309.101,1803.0
2019-12-02 15:00:00,313.6,313.6,313.29,313.37,1900.0,309.1108,309.1108,308.8053,308.8841,1900.0
2019-12-02 15:05:00,313.27,313.27,312.96,313.07,1952.0,308.7855,308.7855,308.48,308.5884,1952.0
2019-12-02 15:10:00,313.16,313.23,312.96,313.06,5884.0,308.6771,308.7461,308.48,308.5785,5884.0
2019-12-02 15:15:00,313.01,313.47,313.01,313.47,5967.0,308.5293,308.9827,308.5293,308.9827,5967.0
2019-12-02 15:20:00,313.48,313.5,313.18,313.27,8103.0,308.9925,309.0122,308.6968,308.7855,8103.0
2019-12-02 15:25:00,313.27,313.72,313.26,313.49,5569.0,308.7855,309.2291,308.7757,309.0024,5569.0
2019-12-02 15:30:00,313.51,313.78,313.38,313.78,7779.0,309.0221,309.2882,308.894,309.2882,7779.0
2019-12-02 15:35:00,313.71,313.86,313.52,313.69,15137.0,309.2192,309.3671,309.032,309.1995,15137.0
2019-12-02 15:40:00,313.65,313.84,313.59,313.84,6483.0,309.1601,309.3474,309.101,309.3474,6483.0
2019-12-02 15:45:00,313.78,313.93,313.68,313.7,6322.0,309.2882,309.4361,309.1897,309.2094,6322.0
2019-12-02 15:50:00,313.67,313.68,313.07,313.28,18290.0,309.1798,309.1897,308.5884,308.7954,18290.0
2019-12-02 15:55:00,313.14,313.21,312.75,313.12,46156.0,308.6574,308.7264,308.273,308.6377,46156.0
2019-12-03 09:30:00,309.15,310.0,308.71,309.8,36608.0,304.7245,305.5623,304.2908,305.3652,36608.0
2019-12-03 09:35:00,309.64,310.0,308.71,309.43,15583.0,305.2075,305.5623,304.2908,305.0005,15583.0
2019-12-03 09:40:00,309.61,310.33,309.61,310.28,18038.0,305.1779,305.8876,305.1779,305.8383,18038.0
2019-12-03 09:45:00,310.06,310.2,309.06,309.07,4070.0,305.6215,305.7595,304.6358,304.6457,4070.0
2019-12-03 09:50:00,308.98,310.52,308.98,310.48,5047.0,304.5569,306.0749,304.5569,306.0355,5047.0
2019-12-03 09:55:00,310.42,311.33,310.27,311.23,4086.0,305.9763,306.8733,305.8285,306.7747,4086.0
2019-12-03 10:00:00,311.22,312.03,310.74,310.74,20287.0,306.7649,307.5633,306.2918,306.2918,20287.0
2019-12-03 10:05:00,310.94,311.19,310.25,310.25,6811.0,306.4889,306.7353,305.8088,305.8088,6811.0
2019-12-03 10:10:00,310.27,310.76,309.71,310.41,6025.0,305.8285,306.3115,305.2765,305.9665,6025.0
2019-12-03 10:15:00,310.28,311.48,310.22,311.48,5863.0,305.8383,307.0212,305.7792,307.0212,5863.0
2019-12-03 10:20:00,311.48,311.53,311.16,311.18,4683.0,307.0212,307.0704,306.7057,306.7255,4683.0
2019-12-03 10:25:00,311.03,311.11,310.1,311.0,6924.0,306.5776,306.6565,305.6609,306.548,6924.0
2019-12-03 10:30:00,311.0,312.38,310.87,312.27,6182.0,306.548,307.9083,306.4199,307.7999,6182.0
2019-12-03 10:35:00,312.27,312.27,311.01,311.9,9094.0,307.7999,307.7999,306.5579,307.4351,9094.0
2019-12-03 10:40:00,311.79,312.76,311.65,312.76,6000.0,307.3267,308.2828,307.1887,308.2828,6000.0
2019-12-03 10:45:00,312.63,312.63,310.94,310.95,10290.0,308.1547,308.1547,306.4889,306.4987,10290.0
2019-12-03 10:50:00,311.06,311.27,310.73,311.26,12050.0,306.6072,306.8142,306.2819,306.8043,12050.0
2019-12-03 10:55:00,311.1,311.6,310.92,311.51,8981.0,306.6466,307.1394,306.4692,307.0507,8981.0
2019-12-03 11:00:00,311.52,311.52,309.91,309.91,9365.0,307.0606,307.0606,305.4736,305.4736,9365.0
2019-12-03 11:05:00,309.76,310.89,309.56,310.88,6811.0,305.3258,306.4396,305.1286,306.4298,6811.0
2019-12-03 11:10:00,310.86,311.31,310.81,311.11,8359.0,306.41,306.8536,306.3608,306.6565,8359.0
2019-12-03 11:15:00,311.04,311.75,311.04,311.58,7694.0,306.5875,307.2873,306.5875,307.1197,7694.0
2019-12-03 11:20:00,311.46,311.79,311.15,311.28,3627.0,307.0014,307.3267,306.6959,306.824,3627.0
2019-12-03 11:25:00,311.05,311.28,310.92,310.92,4491.0,306.5973,306.824,306.4692,306.4692,4491.0
2019-12-03 11:30:00,311.04,311.04,310.45,310.67,3627.0,306.5875,306.5875,306.0059,306.2228,3627.0
2019-12-03 11:35:00,310.63,311.46,310.46,311.35,4779.0,306.1833,307.0014,306.0158,306.893,4779.0
2019-12-03 11:40:00,311.45,311.57,311.0,311.0,6447.0,306.9916,307.1099,306.548,306.548,6447.0
2019-12-03 11:45:00,311.09,311.3,311.04,311.04,2487.0,306.6367,306.8437,306.5875,306.5875,2487.0
2019-12-03 11:50:00,311.08,311.17,310.71,310.75,6909.0,306.6269,306.7156,306.2622,306.3016,6909.0
2019-12-03 11:55:00,310.75,311.14,310.74,311.06,3819.0,306.3016,306.686,306.2918,306.6072,3819.0
2019-12-03 12:00:00,311.06,311.11,310.75,310.83,6390.0,306.6072,306.6565,306.3016,306.3805,6390.0
2019-12-03 12:05:00,310.79,311.21,310.78,311.18,3007.0,306.341,306.755,306.3312,306.7255,3007.0
2019-12-03 12:10:00,311.13,311.38,311.06,311.38,3174.0,306.6762,306.9226,306.6072,306.9226,3174.0
2019-12-03 12:15:00,311.41,311.64,311.14,311.61,6546.0,306.9522,307.1789,306.686,307.1493,6546.0
2019-12-03 12:20:00,311.6,311.65,311.46,311.57,4787.0,307.1394,307.1887,307.0014,307.1099,4787.0
2019-12-03 12:25:00,311.55,311.82,311.55,311.62,3025.0,307.0902,307.3563,307.0902,307.1592,3025.0
2019-12-03 12:30:00,311.61,311.85,311.61,311.8,5105.0,307.1493,307.3859,307.1493,307.3366,5105.0
2019-12-03 12:35:00,311.81,311.91,311.75,311.76,3531.0,307.3464,307.445,307.2873,307.2972,3531.0
2019-12-03 12:40:00,311.81,311.94,311.77,311.78,6092.0,307.3464,307.4746,307.307,307.3169,6092.0
2019-12-03 12:45:00,311.81,312.02,311.64,311.98,6347.0,307.3464,307.5534,307.1789,307.514,6347.0
2019-12-03 12:50:00,312.02,312.12,311.96,311.99,3624.0,307.5534,307.652,307.4943,307.5239,3624.0
2019-12-03 12:55:00,312.0,312.28,312.0,312.28,4245.0,307.5337,307.8097,307.5337,307.8097,4245.0
2019-12-03 13:00:00,312.37,312.49,312.23,312.23,3388.0,307.8984,308.0167,307.7604,307.7604,3388.0
2019-12-03 13:05:00,312.1,312.25,311.99,312.22,3850.0,307.6323,307.7801,307.5239,307.7506,3850.0
2019-12-03 13:10:00,312.22,312.51,312.22,312.36,2908.0,307.7506,308.0364,307.7506,307.8886,2908.0
2019-12-03 13:15:00,312.38,312.71,312.37,312.67,2025.0,307.9083,308.2336,307.8984,308.1941,2025.0
2019-12-03 13:20:00,312.61,312.61,312.3,312.37,2556.0,308.135,308.135,307.8294,307.8984,2556.0
2019-12-03 13:25:00,312.46,312.74,312.45,312.74,1810.0,307.9871,308.2631,307.9773,308.2631,1810.0
2019-12-03 13:30:00,312.8,312.9,312.73,312.79,1870.0,308.3223,308.4208,308.2533,308.3124,1870.0
2019-12-03 13:35:00,312.8,312.97,312.8,312.97,2500.0,308.3223,308.4898,308.3223,308.4898,2500.0
2019-12-03 13:40:00,312.94,313.13,312.69,312.72,3541.0,308.4603,308.6475,308.2138,308.2434,3541.0
2019-12-03 13:45:00,312.77,312.77,312.38,312.38,2702.0,308.2927,308.2927,307.9083,307.9083,2702.0
2019-12-03 13:50:00,312.52,312.54,312.27,312.46,2667.0,308.0463,308.066,307.7999,307.9871,2667.0
2019-12-03 13:55:00,312.49,312.67,312.41,312.56,1625.0,308.0167,308.1941,307.9378,308.0857,1625.0
2019-12-03 14:00:00,312.56,312.71,312.44,312.71,4188.0,308.0857,308.2336,307.9674,308.2336,4188.0
2019-12-03 14:05:00,312.67,312.74,312.31,312.31,3200.0,308.1941,308.2631,307.8393,307.8393,3200.0
2019-12-03 14:10:00,312.28,312.3,311.92,312.08,4262.0,307.8097,307.8294,307.4549,307.6126,4262.0
2019-12-03 14:15:00,311.99,312.17,311.74,311.79,3020.0,307.5239,307.7013,307.2774,307.3267,3020.0
2019-12-03 14:20:00,311.82,311.99,311.7,311.81,3281.0,307.3563,307.5239,307.238,307.3464,3281.0
2019-12-03 14:25:00,311.85,312.02,311.74,312.02,2553.0,307.3859,307.5534,307.2774,307.5534,2553.0
2019-12-03 14:30:00,312.02,312.06,311.77,312.0,2521.0,307.5534,307.5929,307.307,307.5337,2521.0
2019-12-03 14:35:00,312.02,312.04,311.95,311.99,3127.0,307.5534,307.5731,307.4844,307.5239,3127.0
2019-12-03 14:40:00,312.0,312.15,311.79,311.79,5507.0,307.5337,307.6816,307.3267,307.3267,5507.0
2019-12-03 14:45:00,311.74,311.74,311.48,311.57,4116.0,307.2774,307.2774,307.0212,307.1099,4116.0
2019-12-03 14:50:00,311.6,311.9,311.6,311.74,3880.0,307.1394,307.4351,307.1394,307.2774,3880.0
2019-12-03 14:55:00,311.73,311.93,311.66,311.77,4217.0,307.2676,307.4647,307.1986,307.307,4217.0
2019-12-03 15:00:00,311.84,311.9,311.51,311.62,9955.0,307.376,307.4351,307.0507,307.1592,9955.0
2019-12-03 15:05:00,311.68,311.9,311.68,311.76,4119.0,307.2183,307.4351,307.2183,307.2972,4119.0
2019-12-03 15:10:00,311.76,312.36,311.71,312.21,2611.0,307.2972,307.8886,307.2479,307.7407,2611.0
2019-12-03 15:15:00,312.34,312.35,312.15,312.34,3000.0,307.8689,307.8787,307.6816,307.8689,3000.0
2019-12-03 15:20:00,312.31,312.77,312.26,312.66,5895.0,307.8393,308.2927,307.79,308.1843,5895.0
2019-12-03 15:25:00,312.64,312.73,312.55,312.62,5295.0,308.1646,308.2533,308.0758,308.1448,5295.0
2019-12-03 15:30:00,312.6,312.61,312.37,312.43,6832.0,308.1251,308.135,307.8984,307.9576,6832.0
2019-12-03 15:35:00,312.43,312.43,311.91,312.24,9356.0,307.9576,307.9576,307.445,307.7703,9356.0
2019-12-03 15:40:00,312.21,312.26,312.03,312.07,5057.0,307.7407,307.79,307.5633,307.6027,5057.0
2019-12-03 15:45:00,312.07,312.51,311.98,312.48,10780.0,307.6027,308.0364,307.514,308.0068,10780.0
2019-12-03 15:50:00,312.57,312.91,312.57,312.88,17419.0,308.0956,308.4307,308.0956,308.4011,17419.0
2019-12-03 15:55:00,312.97,313.0,312.72,312.93,43002.0,308.4898,308.5194,308.2434,308.4504,43002.0
2019-12-04 09:30:00,312.18,313.6,311.89,313.25,32673.0,307.7111,309.1108,307.4253,308.7658,32673.0
2019-12-04 09:35:00,313.35,314.0,313.2,313.41,4039.0,308.8644,309.5051,308.7165,308.9235,4039.0
2019-12-04 09:40:00,313.59,314.01,313.07,314.0,6118.0,309.101,309.5149,308.5884,309.5051,6118.0
2019-12-04 09:45:00,314.0,314.03,313.5,313.8,9190.0,309.5051,309.5347,309.0122,309.308,9190.0
2019-12-04 09:50:00,313.73,314.06,313.64,314.0,2591.0,309.239,309.5642,309.1502,309.5051,2591.0
2019-12-04 09:55:00,313.96,313.99,312.73,312.89,5342.0,309.4657,309.4952,308.2533,308.411,5342.0
2019-12-04 10:00:00,312.9,313.34,312.47,313.22,5054.0,308.4208,308.8545,307.997,308.7363,5054.0
2019-12-04 10:05:00,313.02,313.02,312.37,312.54,2711.0,308.5391,308.5391,307.8984,308.066,2711.0
2019-12-04 10:10:00,312.63,312.69,312.23,312.31,3167.0,308.1547,308.2138,307.7604,307.8393,3167.0
2019-12-04 10:15:00,312.29,312.74,312.16,312.74,7587.0,307.8196,308.2631,307.6914,308.2631,7587.0
2019-12-04 10:20:00,312.78,313.14,312.73,313.14,7310.0,308.3026,308.6574,308.2533,308.6574,7310.0
2019-12-04 10:25:00,313.0,313.13,312.6,312.61,1500.0,308.5194,308.6475,308.1251,308.135,1500.0
2019-12-04 10:30:00,312.54,313.69,312.44,313.6,4384.0,308.066,309.1995,307.9674,309.1108,4384.0
2019-12-04 10:35:00,313.53,313.61,313.3,313.37,3140.0,309.0418,309.1207,308.8151,308.8841,3140.0
2019-12-04 10:40:00,313.31,313.85,313.31,313.79,4519.0,308.825,309.3572,308.825,309.2981,4519.0
2019-12-04 10:45:00,313.61,314.19,313.48,314.08,10096.0,309.1207,309.6924,308.9925,309.5839,10096.0
2019-12-04 10:50:00,314.24,314.63,314.23,314.46,5148.0,309.7417,310.1261,309.7318,309.9585,5148.0
2019-12-04 10:55:00,314.36,314.48,314.04,314.28,5464.0,309.8599,309.9782,309.5445,309.7811,5464.0
2019-12-04 11:00:00,314.32,314.4,314.06,314.38,6774.0,309.8205,309.8994,309.5642,309.8796,6774.0
2019-12-04 11:05:00,314.43,314.5,314.3,314.45,6435.0,309.9289,309.9979,309.8008,309.9486,6435.0
2019-12-04 11:10:00,314.46,314.5,313.79,314.04,6497.0,309.9585,309.9979,309.2981,309.5445,6497.0
2019-12-04 11:15:00,313.88,313.99,313.77,313.99,1805.0,309.3868,309.4952,309.2784,309.4952,1805.0
2019-12-04 11:20:00,313.96,314.32,313.96,314.18,3480.0,309.4657,309.8205,309.4657,309.6825,3480.0
2019-12-04 11:25:00,313.99,314.21,313.87,314.09,2487.0,309.4952,309.7121,309.3769,309.5938,2487.0
2019-12-04 11:30:00,313.98,314.49,313.97,313.99,8037.0,309.4854,309.9881,309.4755,309.4952,8037.0
2019-12-04 11:35:00,314.2,314.51,314.17,314.48,1607.0,309.7022,310.0078,309.6727,309.9782,1607.0
2019-12-04 11:40:00,314.54,314.61,314.44,314.61,1244.0,310.0374,310.1064,309.9388,310.1064,1244.0
2019-12-04 11:45:00,314.38,314.39,314.02,314.21,2203.0,309.8796,309.8895,309.5248,309.7121,2203.0
2019-12-04 11:50:00,314.22,314.3,314.12,314.13,1600.0,309.7219,309.8008,309.6234,309.6332,1600.0
2019-12-04 11:55:00,314.18,314.21,313.95,313.95,1862.0,309.6825,309.7121,309.4558,309.4558,1862.0
2019-12-04 12:00:00,313.9,314.2,313.9,314.19,1150.0,309.4065,309.7022,309.4065,309.6924,1150.0
2019-12-04 12:05:00,314.38,314.66,314.38,314.66,2801.0,309.8796,310.1556,309.8796,310.1556,2801.0
2019-12-04 12:10:00,314.58,314.61,314.44,314.54,2171.0,310.0768,310.1064,309.9388,310.0374,2171.0
2019-12-04 12:15:00,314.33,314.43,314.22,314.34,1543.0,309.8304,309.9289,309.7219,309.8402,1543.0
2019-12-04 12:20:00,314.33,314.33,314.15,314.2,1422.0,309.8304,309.8304,309.6529,309.7022,1422.0
2019-12-04 12:25:00,314.14,314.31,314.14,314.31,1046.0,309.6431,309.8107,309.6431,309.8107,1046.0
2019-12-04 12:30:00,314.29,314.29,314.21,314.21,903.0,309.7909,309.7909,309.7121,309.7121,903.0
2019-12-04 12:35:00,314.23,314.24,313.81,313.81,3185.0,309.7318,309.7417,309.3178,309.3178,3185.0
2019-12-04 12:40:00,313.75,313.79,313.62,313.71,1210.0,309.2587,309.2981,309.1305,309.2192,1210.0
2019-12-04 12:45:00,313.8,314.05,313.74,313.97,6000.0,309.308,309.5544,309.2488,309.4755,6000.0
2019-12-04 12:50:00,314.05,314.13,313.98,313.98,3738.0,309.5544,309.6332,309.4854,309.4854,3738.0
2019-12-04 12:55:00,314.02,314.2,313.94,313.94,1700.0,309.5248,309.7022,309.4459,309.4459,1700.0
2019-12-04 13:00:00,313.98,313.98,313.49,313.83,6890.0,309.4854,309.4854,309.0024,309.3375,6890.0
2019-12-04 13:05:00,313.94,313.97,313.64,313.66,2407.0,309.4459,309.4755,309.1502,309.17,2407.0
2019-12-04 13:10:00,313.64,313.75,313.64,313.68,1890.0,309.1502,309.2587,309.1502,309.1897,1890.0
2019-12-04 13:15:00,313.71,313.71,313.4,313.57,1545.0,309.2192,309.2192,308.9137,309.0812,1545.0
2019-12-04 13:20:00,313.56,313.93,313.56,313.89,1202.0,309.0714,309.4361,309.0714,309.3967,1202.0
2019-12-04 13:25:00,313.8,313.85,313.66,313.85,2711.0,309.308,309.3572,309.17,309.3572,2711.0
2019-12-04 13:30:00,313.87,313.88,313.7,313.83,1544.0,309.3769,309.3868,309.2094,309.3375,1544.0
2019-12-04 13:35:00,313.81,313.85,313.71,313.85,1101.0,309.3178,309.3572,309.2192,309.3572,1101.0
2019-12-04 13:40:00,313.79,313.91,313.73,313.89,2699.0,309.2981,309.4164,309.239,309.3967,2699.0
2019-12-04 13:45:00,313.94,314.06,313.91,314.06,2849.0,309.4459,309.5642,309.4164,309.5642,2849.0
2019-12-04 13:50:00,314.09,314.34,314.05,314.22,3160.0,309.5938,309.8402,309.5544,309.7219,3160.0
2019-12-04 13:55:00,314.09,314.17,313.94,313.97,2802.0,309.5938,309.6727,309.4459,309.4755,2802.0
2019-12-04 14:00:00,314.02,314.19,313.96,314.19,2444.0,309.5248,309.6924,309.4657,309.6924,2444.0
2019-12-04 14:05:00,314.27,314.65,314.27,314.58,3390.0,309.7712,310.1458,309.7712,310.0768,3390.0
2019-12-04 14:10:00,314.57,314.78,314.57,314.76,2537.0,310.0669,310.2739,310.0669,310.2542,2537.0
2019-12-04 14:15:00,314.76,314.93,314.71,314.93,3714.0,310.2542,310.4218,310.2049,310.4218,3714.0
2019-12-04 14:20:00,314.97,315.21,314.94,315.15,4326.0,310.4612,310.6978,310.4316,310.6386,4326.0
2019-12-04 14:25:00,315.05,315.27,314.96,315.26,3049.0,310.5401,310.7569,310.4513,310.7471,3049.0
2019-12-04 14:30:00,315.19,315.66,315.16,315.57,4416.0,310.6781,311.1413,310.6485,311.0526,4416.0
2019-12-04 14:35:00,315.57,315.66,315.55,315.62,3301.0,311.0526,311.1413,311.0329,311.1019,3301.0
2019-12-04 14:40:00,315.57,315.68,315.38,315.64,6075.0,311.0526,311.161,310.8653,311.1216,6075.0
2019-12-04 14:45:00,315.55,315.67,315.48,315.59,4379.0,311.0329,311.1512,310.9639,311.0723,4379.0
2019-12-04 14:50:00,315.67,316.0,315.64,315.92,4065.0,311.1512,311.4765,311.1216,311.3976,4065.0
2019-12-04 14:55:00,315.91,315.96,315.74,315.74,5112.0,311.3877,311.437,311.2202,311.2202,5112.0
2019-12-04 15:00:00,315.78,315.93,315.77,315.83,4862.0,311.2596,311.4075,311.2498,311.3089,4862.0
2019-12-04 15:05:00,315.83,315.83,315.65,315.77,5579.0,311.3089,311.3089,311.1315,311.2498,5579.0
2019-12-04 15:10:00,315.79,315.89,315.73,315.89,3969.0,311.2695,311.368,311.2103,311.368,3969.0
2019-12-04 15:15:00,315.83,315.87,315.52,315.68,6398.0,311.3089,311.3483,311.0033,311.161,6398.0
2019-12-04 15:20:00,315.62,315.77,315.58,315.66,5814.0,311.1019,311.2498,311.0625,311.1413,5814.0
2019-12-04 15:25:00,315.63,315.69,315.55,315.61,4804.0,311.1118,311.1709,311.0329,311.092,4804.0
2019-12-04 15:30:00,315.65,315.71,315.43,315.67,12928.0,311.1315,311.1906,310.9146,311.1512,12928.0
2019-12-04 15:35:00,315.66,315.99,315.64,315.87,10277.0,311.1413,311.4666,311.1216,311.3483,10277.0
2019-12-04 15:40:00,315.86,315.98,315.73,315.86,10137.0,311.3385,311.4567,311.2103,311.3385,10137.0
2019-12-04 15:45:00,315.84,316.08,315.81,316.0,14756.0,311.3187,311.5553,311.2892,311.4765,14756.0
2019-12-04 15:50:00,316.09,316.09,315.37,315.41,19595.0,311.5652,311.5652,310.8555,310.8949,19595.0
2019-12-04 15:55:00,315.36,315.79,315.27,315.59,54517.0,310.8456,311.2695,310.7569,311.0723,54517.0
2019-12-05 09:30:00,315.86,316.1,313.92,314.76,19707.0,311.3385,311.575,309.4262,310.2542,19707.0
2019-12-05 09:35:00,314.6,315.06,313.65,314.18,1930.0,310.0965,310.5499,309.1601,309.6825,1930.0
2019-12-05 09:40:00,314.03,314.39,313.93,314.25,4263.0,309.5347,309.8895,309.4361,309.7515,4263.0
2019-12-05 09:45:00,313.99,314.01,313.67,313.87,4206.0,309.4952,309.5149,309.1798,309.3769,4206.0
2019-12-05 09:50:00,313.74,313.89,313.13,313.47,4619.0,309.2488,309.3967,308.6475,308.9827,4619.0
2019-12-05 09:55:00,313.42,313.55,312.79,312.8,5015.0,308.9334,309.0615,308.3124,308.3223,5015.0
2019-12-05 10:00:00,312.8,312.98,312.64,312.71,3342.0,308.3223,308.4997,308.1646,308.2336,3342.0
2019-12-05 10:05:00,312.9,313.1,312.0,312.26,3952.0,308.4208,308.618,307.5337,307.79,3952.0
2019-12-05 10:10:00,312.01,312.21,311.74,311.75,3645.0,307.5436,307.7407,307.2774,307.2873,3645.0
2019-12-05 10:15:00,311.76,312.54,311.76,312.31,5964.0,307.2972,308.066,307.2972,307.8393,5964.0
2019-12-05 10:20:00,312.22,313.07,312.22,312.86,6896.0,307.7506,308.5884,307.7506,308.3814,6896.0
2019-12-05 10:25:00,312.9,313.17,312.75,313.04,7503.0,308.4208,308.687,308.273,308.5588,7503.0
2019-12-05 10:30:00,313.02,313.69,312.81,313.66,4897.0,308.5391,309.1995,308.3321,309.17,4897.0
2019-12-05 10:35:00,313.54,313.57,313.16,313.44,2926.0,309.0517,309.0812,308.6771,308.9531,2926.0
2019-12-05 10:40:00,313.38,313.39,313.0,313.35,3029.0,308.894,308.9038,308.5194,308.8644,3029.0
2019-12-05 10:45:00,313.53,313.76,313.43,313.69,1413.0,309.0418,309.2685,308.9432,309.1995,1413.0
2019-12-05 10:50:00,313.69,314.09,313.67,314.08,1846.0,309.1995,309.5938,309.1798,309.5839,1846.0
2019-12-05 10:55:00,313.93,314.05,313.75,313.84,4150.0,309.4361,309.5544,309.2587,309.3474,4150.0
2019-12-05 11:00:00,313.76,313.93,313.68,313.81,1424.0,309.2685,309.4361,309.1897,309.3178,1424.0
2019-12-05 11:05:00,313.81,314.01,313.6,314.01,2059.0,309.3178,309.5149,309.1108,309.5149,2059.0
2019-12-05 11:10:00,313.98,314.37,313.8,314.37,1600.0,309.4854,309.8698,309.308,309.8698,1600.0
2019-12-05 11:15:00,314.33,315.25,314.27,315.25,4055.0,309.8304,310.7372,309.7712,310.7372,4055.0
2019-12-05 11:20:00,315.24,315.28,314.92,315.0,3093.0,310.7273,310.7668,310.4119,310.4908,3093.0
2019-12-05 11:25:00,314.85,315.27,314.84,315.17,3100.0,310.3429,310.7569,310.3331,310.6583,3100.0
2019-12-05 11:30:00,315.16,315.18,314.72,314.86,2630.0,310.6485,310.6682,310.2148,310.3528,2630.0
2019-12-05 11:35:00,314.79,314.79,314.25,314.68,2905.0,310.2838,310.2838,309.7515,310.1754,2905.0
2019-12-05 11:40:00,314.64,314.73,314.51,314.73,3643.0,310.1359,310.2246,310.0078,310.2246,3643.0
2019-12-05 11:45:00,314.8,314.8,314.53,314.79,1751.0,310.2936,310.2936,310.0275,310.2838,1751.0
2019-12-05 11:50:00,314.8,314.99,314.8,314.99,1300.0,310.2936,310.4809,310.2936,310.4809,1300.0
2019-12-05 11:55:00,314.84,314.99,314.84,314.96,1400.0,310.3331,310.4809,310.3331,310.4513,1400.0
2019-12-05 12:00:00,314.94,315.44,314.93,315.2,2084.0,310.4316,310.9245,310.4218,310.6879,2084.0
2019-12-05 12:05:00,315.28,315.34,315.23,315.34,2400.0,310.7668,310.8259,310.7175,310.8259,2400.0
2019-12-05 12:10:00,315.3,315.35,315.09,315.21,1319.0,310.7865,310.8358,310.5795,310.6978,1319.0
2019-12-05 12:15:00,315.2,315.33,315.11,315.22,1080.0,310.6879,310.816,310.5992,310.7076,1080.0
2019-12-05 12:20:00,315.09,315.09,314.75,314.75,2000.0,310.5795,310.5795,310.2444,310.2444,2000.0
2019-12-05 12:25:00,314.8,315.0,314.75,315.0,1550.0,310.2936,310.4908,310.2444,310.4908,1550.0
2019-12-05 12:30:00,314.88,314.89,314.81,314.81,667.0,310.3725,310.3823,310.3035,310.3035,667.0
2019-12-05 12:35:00,314.83,315.1,314.83,315.1,2500.0,310.3232,310.5893,310.3232,310.5893,2500.0
2019-12-05 12:40:00,315.18,315.22,315.06,315.21,2305.0,310.6682,310.7076,310.5499,310.6978,2305.0
2019-12-05 12:45:00,315.17,315.25,314.97,315.09,1966.0,310.6583,310.7372,310.4612,310.5795,1966.0
2019-12-05 12:50:00,315.16,315.39,315.15,315.29,8052.0,310.6485,310.8752,310.6386,310.7766,8052.0
2019-12-05 12:55:00,315.26,315.41,315.26,315.34,808.0,310.7471,310.8949,310.7471,310.8259,808.0
2019-12-05 13:00:00,315.25,315.32,315.11,315.27,6000.0,310.7372,310.8062,310.5992,310.7569,6000.0
2019-12-05 13:05:00,315.22,315.34,315.15,315.21,1975.0,310.7076,310.8259,310.6386,310.6978,1975.0
2019-12-05 13:10:00,315.3,315.67,315.26,315.64,4481.0,310.7865,311.1512,310.7471,311.1216,4481.0
2019-12-05 13:15:00,315.59,315.76,315.54,315.7,3999.0,311.0723,311.2399,311.023,311.1808,3999.0
2019-12-05 13:20:00,315.67,316.05,315.59,315.92,11921.0,311.1512,311.5257,311.0723,311.3976,11921.0
2019-12-05 13:25:00,315.98,316.05,315.74,315.78,2744.0,311.4567,311.5257,311.2202,311.2596,2744.0
2019-12-05 13:30:00,315.81,316.32,315.81,316.06,7927.0,311.2892,311.7919,311.2892,311.5356,7927.0
2019-12-05 13:35:00,316.13,316.6,316.13,316.53,4203.0,311.6046,312.0679,311.6046,311.9989,4203.0
2019-12-05 13:40:00,316.52,316.74,316.49,316.74,3500.0,311.989,312.2059,311.9594,312.2059,3500.0
2019-12-05 13:45:00,316.74,316.74,316.48,316.55,5644.0,312.2059,312.2059,311.9496,312.0186,5644.0
2019-12-05 13:50:00,316.55,316.62,316.34,316.6,8617.0,312.0186,312.0876,311.8116,312.0679,8617.0
2019-12-05 13:55:00,316.65,316.73,316.52,316.61,5653.0,312.1172,312.196,311.989,312.0777,5653.0
2019-12-05 14:00:00,316.58,316.73,315.63,315.63,7182.0,312.0482,312.196,311.1118,311.1118,7182.0
2019-12-05 14:05:00,315.74,315.84,315.31,315.48,7305.0,311.2202,311.3187,310.7963,310.9639,7305.0
2019-12-05 14:10:00,315.48,315.97,315.44,315.97,2614.0,310.9639,311.4469,310.9245,311.4469,2614.0
2019-12-05 14:15:00,315.83,316.04,315.8,315.92,1601.0,311.3089,311.5159,311.2793,311.3976,1601.0
2019-12-05 14:20:00,315.91,316.19,315.89,316.19,3857.0,311.3877,311.6637,311.368,311.6637,3857.0
2019-12-05 14:25:00,316.22,316.43,316.16,316.43,3633.0,311.6933,311.9003,311.6342,311.9003,3633.0
2019-12-05 14:30:00,316.35,316.35,315.75,315.76,2901.0,311.8214,311.8214,311.23,311.2399,2901.0
2019-12-05 14:35:00,315.77,316.19,315.77,316.13,2721.0,311.2498,311.6637,311.2498,311.6046,2721.0
2019-12-05 14:40:00,316.12,316.17,315.86,316.07,2353.0,311.5947,311.644,311.3385,311.5455,2353.0
2019-12-05 14:45:00,316.03,316.1,315.77,316.06,4969.0,311.506,311.575,311.2498,311.5356,4969.0
2019-12-05 14:50:00,316.03,316.24,315.99,316.1,4300.0,311.506,311.713,311.4666,311.575,4300.0
2019-12-05 14:55:00,316.11,316.46,315.27,316.17,11863.0,311.5849,311.9299,310.7569,311.644,11863.0
2019-12-05 15:00:00,316.01,316.32,315.9,316.31,5567.0,311.4863,311.7919,311.3779,311.782,5567.0
2019-12-05 15:05:00,316.16,316.34,316.08,316.14,2834.0,311.6342,311.8116,311.5553,311.6145,2834.0
2019-12-05 15:10:00,316.19,316.46,316.13,316.4,5373.0,311.6637,311.9299,311.6046,311.8707,5373.0
2019-12-05 15:15:00,316.31,316.38,315.99,316.15,3108.0,311.782,311.851,311.4666,311.6243,3108.0
2019-12-05 15:20:00,316.11,316.21,315.93,316.18,6981.0,311.5849,311.6835,311.4075,311.6539,6981.0
2019-12-05 15:25:00,316.16,316.25,316.08,316.18,4375.0,311.6342,311.7229,311.5553,311.6539,4375.0
2019-12-05 15:30:00,316.06,316.15,315.99,316.0,7315.0,311.5356,311.6243,311.4666,311.4765,7315.0
2019-12-05 15:35:00,315.96,316.11,315.74,316.08,11448.0,311.437,311.5849,311.2202,311.5553,11448.0
2019-12-05 15:40:00,316.11,316.14,315.99,316.07,3925.0,311.5849,311.6145,311.4666,311.5455,3925.0
2019-12-05 15:45:00,316.08,316.09,315.95,315.97,10019.0,311.5553,311.5652,311.4272,311.4469,10019.0
2019-12-05 15:50:00,315.94,316.11,315.9,316.01,16591.0,311.4173,311.5849,311.3779,311.4863,16591.0
2019-12-05 15:55:00,315.96,316.01,315.53,316.0,40847.0,311.437,311.4863,311.0132,311.4765,40847.0
2019-12-06 09:30:00,318.64,318.97,317.92,318.43,27865.0,314.0787,314.4039,313.369,313.8717,27865.0
2019-12-06 09:35:00,318.46,318.89,318.0,318.62,9681.0,313.9012,314.3251,313.4478,314.059,9681.0
2019-12-06 09:40:00,318.91,319.25,318.71,319.25,3597.0,314.3448,314.6799,314.1477,314.6799,3597.0
2019-12-06 09:45:00,319.23,319.24,318.95,319.03,6339.0,314.6602,314.6701,314.3842,314.4631,6339.0
2019-12-06 09:50:00,319.03,319.09,318.56,318.99,9127.0,314.4631,314.5222,313.9998,314.4237,9127.0
2019-12-06 09:55:00,319.02,319.36,318.74,319.22,3574.0,314.4532,314.7884,314.1772,314.6504,3574.0
2019-12-06 10:00:00,319.05,319.73,319.04,319.63,2400.0,314.4828,315.1531,314.4729,315.0545,2400.0
2019-12-06 10:05:00,319.61,319.66,318.87,319.22,4654.0,315.0348,315.0841,314.3054,314.6504,4654.0
2019-12-06 10:10:00,319.13,319.22,318.5,318.66,2719.0,314.5617,314.6504,313.9407,314.0984,2719.0
2019-12-06 10:15:00,318.47,318.8,318.0,318.6,10741.0,313.9111,314.2364,313.4478,314.0392,10741.0
2019-12-06 10:20:00,318.57,319.3,318.57,319.2,4424.0,314.0097,314.7292,314.0097,314.6306,4424.0
2019-12-06 10:25:00,319.19,319.7,319.14,319.47,11832.0,314.6208,315.1235,314.5715,314.8968,11832.0
2019-12-06 10:30:00,319.55,319.86,319.54,319.86,1650.0,314.9756,315.2812,314.9658,315.2812,1650.0
2019-12-06 10:35:00,319.84,319.99,319.72,319.81,6761.0,315.2615,315.4093,315.1432,315.2319,6761.0
2019-12-06 10:40:00,319.81,320.46,319.81,320.35,6285.0,315.2319,315.8726,315.2319,315.7642,6285.0
2019-12-06 10:45:00,320.34,320.7,320.27,320.68,9653.0,315.7543,316.1092,315.6853,316.0895,9653.0
2019-12-06 10:50:00,320.75,320.82,320.58,320.63,4729.0,316.1585,316.2275,315.9909,316.0402,4729.0
2019-12-06 10:55:00,320.68,320.95,320.6,320.9,7985.0,316.0895,316.3556,316.0106,316.3063,7985.0
2019-12-06 11:00:00,320.9,321.08,320.68,320.7,11360.0,316.3063,316.4837,316.0895,316.1092,11360.0
2019-12-06 11:05:00,320.63,320.66,320.45,320.53,4276.0,316.0402,316.0697,315.8628,315.9416,4276.0
2019-12-06 11:10:00,320.54,320.81,320.46,320.56,4065.0,315.9515,316.2176,315.8726,315.9712,4065.0
2019-12-06 11:15:00,320.6,320.67,320.33,320.67,3422.0,316.0106,316.0796,315.7445,316.0796,3422.0
2019-12-06 11:20:00,320.71,321.15,320.71,321.05,4318.0,316.119,316.5527,316.119,316.4542,4318.0
2019-12-06 11:25:00,320.97,321.16,320.89,321.01,2608.0,316.3753,316.5626,316.2965,316.4147,2608.0
2019-12-06 11:30:00,321.06,321.07,320.52,320.61,10359.0,316.464,316.4739,315.9318,316.0205,10359.0
2019-12-06 11:35:00,320.55,320.6,320.47,320.48,1430.0,315.9613,316.0106,315.8825,315.8923,1430.0
2019-12-06 11:40:00,320.52,320.55,320.33,320.41,4222.0,315.9318,315.9613,315.7445,315.8233,4222.0
2019-12-06 11:45:00,320.43,320.61,320.38,320.44,2886.0,315.843,316.0205,315.7938,315.8529,2886.0
2019-12-06 11:50:00,320.43,320.46,320.19,320.32,2801.0,315.843,315.8726,315.6065,315.7346,2801.0
2019-12-06 11:55:00,320.33,320.45,320.29,320.45,6347.0,315.7445,315.8628,315.705,315.8628,6347.0
2019-12-06 12:00:00,320.49,320.93,320.49,320.77,8248.0,315.9022,316.3359,315.9022,316.1782,8248.0
2019-12-06 12:05:00,320.76,320.85,320.51,320.53,2800.0,316.1683,316.257,315.9219,315.9416,2800.0
2019-12-06 12:10:00,320.61,320.97,320.57,320.89,2833.0,316.0205,316.3753,315.981,316.2965,2833.0
2019-12-06 12:15:00,320.82,321.07,320.72,321.01,2125.0,316.2275,316.4739,316.1289,316.4147,2125.0
2019-12-06 12:20:00,321.05,321.05,320.58,320.58,2200.0,316.4542,316.4542,315.9909,315.9909,2200.0
2019-12-06 12:25:00,320.57,320.73,320.53,320.54,2324.0,315.981,316.1387,315.9416,315.9515,2324.0
2019-12-06 12:30:00,320.48,320.5,320.27,320.34,4009.0,315.8923,315.912,315.6853,315.7543,4009.0
2019-12-06 12:35:00,320.41,320.47,320.0,320.13,4072.0,315.8233,315.8825,315.4192,315.5473,4072.0
2019-12-06 12:40:00,320.09,320.19,320.07,320.19,8230.0,315.5079,315.6065,315.4882,315.6065,8230.0
2019-12-06 12:45:00,320.2,320.42,320.2,320.2,2494.0,315.6163,315.8332,315.6163,315.6163,2494.0
2019-12-06 12:50:00,320.2,320.35,319.9,320.35,4045.0,315.6163,315.7642,315.3206,315.7642,4045.0
2019-12-06 12:55:00,320.25,320.34,320.07,320.22,4266.0,315.6656,315.7543,315.4882,315.636,4266.0
2019-12-06 13:00:00,320.17,320.39,320.1,320.33,5123.0,315.5868,315.8036,315.5178,315.7445,5123.0
2019-12-06 13:05:00,320.31,320.38,320.06,320.07,3409.0,315.7248,315.7938,315.4783,315.4882,3409.0
2019-12-06 13:10:00,320.11,320.52,320.08,320.52,6323.0,315.5276,315.9318,315.4981,315.9318,6323.0
2019-12-06 13:15:00,320.49,320.62,320.38,320.5,4800.0,315.9022,316.0303,315.7938,315.912,4800.0
2019-12-06 13:20:00,320.5,320.85,320.43,320.84,7909.0,315.912,316.257,315.843,316.2472,7909.0
2019-12-06 13:25:00,320.8,320.8,320.57,320.57,6166.0,316.2077,316.2077,315.981,315.981,6166.0
2019-12-06 13:30:00,320.55,320.86,320.51,320.86,6144.0,315.9613,316.2669,315.9219,316.2669,6144.0
2019-12-06 13:35:00,320.8,321.0,320.74,320.88,7463.0,316.2077,316.4049,316.1486,316.2866,7463.0
2019-12-06 13:40:00,320.9,321.09,320.89,321.02,3004.0,316.3063,316.4936,316.2965,316.4246,3004.0
2019-12-06 13:45:00,321.01,321.04,320.87,320.96,5873.0,316.4147,316.4443,316.2767,316.3655,5873.0
2019-12-06 13:50:00,320.88,321.02,320.63,321.02,6019.0,316.2866,316.4246,316.0402,316.4246,6019.0
2019-12-06 13:55:00,321.17,321.17,320.89,320.92,7859.0,316.5724,316.5724,316.2965,316.326,7859.0
2019-12-06 14:00:00,320.92,321.44,320.92,321.38,6885.0,316.326,316.8386,316.326,316.7794,6885.0
2019-12-06 14:05:00,321.36,321.6,321.34,321.43,7906.0,316.7597,316.9963,316.74,316.8287,7906.0
2019-12-06 14:10:00,321.45,321.52,321.23,321.29,7743.0,316.8484,316.9174,316.6316,316.6907,7743.0
2019-12-06 14:15:00,321.29,321.41,321.06,321.11,6375.0,316.6907,316.809,316.464,316.5133,6375.0
2019-12-06 14:20:00,321.07,321.07,320.83,320.83,5109.0,316.4739,316.4739,316.2373,316.2373,5109.0
2019-12-06 14:25:00,320.85,320.92,320.73,320.88,4938.0,316.257,316.326,316.1387,316.2866,4938.0
2019-12-06 14:30:00,320.93,320.93,320.49,320.56,5804.0,316.3359,316.3359,315.9022,315.9712,5804.0
2019-12-06 14:35:00,320.56,320.72,320.48,320.72,3499.0,315.9712,316.1289,315.8923,316.1289,3499.0
2019-12-06 14:40:00,320.67,320.79,320.51,320.58,5133.0,316.0796,316.1979,315.9219,315.9909,5133.0
2019-12-06 14:45:00,320.58,320.73,320.53,320.56,4153.0,315.9909,316.1387,315.9416,315.9712,4153.0
2019-12-06 14:50:00,320.58,320.76,320.54,320.73,6375.0,315.9909,316.1683,315.9515,316.1387,6375.0
2019-12-06 14:55:00,320.66,320.79,320.62,320.77,5386.0,316.0697,316.1979,316.0303,316.1782,5386.0
2019-12-06 15:00:00,320.77,320.88,320.72,320.77,9544.0,316.1782,316.2866,316.1289,316.1782,9544.0
2019-12-06 15:05:00,320.72,320.79,320.56,320.77,7872.0,316.1289,316.1979,315.9712,316.1782,7872.0
2019-12-06 15:10:00,320.77,320.87,320.69,320.87,9961.0,316.1782,316.2767,316.0993,316.2767,9961.0
2019-12-06 15:15:00,320.84,320.89,320.79,320.87,5729.0,316.2472,316.2965,316.1979,316.2767,5729.0
2019-12-06 15:20:00,320.86,320.9,320.8,320.9,6877.0,316.2669,316.3063,316.2077,316.3063,6877.0
2019-12-06 15:25:00,320.91,320.94,320.65,320.7,9084.0,316.3162,316.3457,316.0599,316.1092,9084.0
2019-12-06 15:30:00,320.67,320.67,320.39,320.52,11656.0,316.0796,316.0796,315.8036,315.9318,11656.0
2019-12-06 15:35:00,320.5,320.53,320.21,320.52,10978.0,315.912,315.9416,315.6262,315.9318,10978.0
2019-12-06 15:40:00,320.51,320.7,320.41,320.55,17175.0,315.9219,316.1092,315.8233,315.9613,17175.0
2019-12-06 15:45:00,320.5,320.51,319.99,320.0,9151.0,315.912,315.9219,315.4093,315.4192,9151.0
2019-12-06 15:50:00,319.97,320.03,319.52,319.62,23309.0,315.3896,315.4488,314.9461,315.0446,23309.0
2019-12-06 15:55:00,319.58,320.75,319.5,320.12,119938.0,315.0052,316.1585,314.9264,315.5375,119938.0
2019-12-09 09:30:00,319.41,319.76,318.78,318.78,18267.0,314.8376,315.1826,314.2167,314.2167,18267.0
2019-12-09 09:35:00,318.97,319.56,318.46,319.56,5430.0,314.4039,314.9855,313.9012,314.9855,5430.0
2019-12-09 09:40:00,319.67,319.71,319.27,319.28,2242.0,315.0939,315.1333,314.6996,314.7095,2242.0
2019-12-09 09:45:00,319.26,319.79,319.11,319.61,5672.0,314.6898,315.2122,314.5419,315.0348,5672.0
2019-12-09 09:50:00,319.73,320.0,319.6,320.0,2792.0,315.1531,315.4192,315.0249,315.4192,2792.0
2019-12-09 09:55:00,319.98,320.06,319.77,319.86,2614.0,315.3995,315.4783,315.1925,315.2812,2614.0
2019-12-09 10:00:00,319.89,320.62,319.87,320.59,5252.0,315.3108,316.0303,315.2911,316.0008,5252.0
2019-12-09 10:05:00,320.74,320.74,320.22,320.42,3491.0,316.1486,316.1486,315.636,315.8332,3491.0
2019-12-09 10:10:00,320.39,320.39,320.13,320.3,2603.0,315.8036,315.8036,315.5473,315.7149,2603.0
2019-12-09 10:15:00,320.5,320.56,320.31,320.4,5056.0,315.912,315.9712,315.7248,315.8135,5056.0
2019-12-09 10:20:00,320.23,320.4,319.96,320.0,4126.0,315.6459,315.8135,315.3798,315.4192,4126.0
2019-12-09 10:25:00,319.91,319.94,319.65,319.86,3295.0,315.3305,315.3601,315.0742,315.2812,3295.0
2019-12-09 10:30:00,319.74,319.88,319.68,319.73,4253.0,315.1629,315.3009,315.1038,315.1531,4253.0
2019-12-09 10:35:00,319.79,320.06,319.65,319.83,2555.0,315.2122,315.4783,315.0742,315.2516,2555.0
2019-12-09 10:40:00,319.78,319.99,319.75,319.9,17155.0,315.2023,315.4093,315.1728,315.3206,17155.0
2019-12-09 10:45:00,319.74,319.81,319.61,319.81,3219.0,315.1629,315.2319,315.0348,315.2319,3219.0
2019-12-09 10:50:00,319.81,320.03,319.8,319.8,16796.0,315.2319,315.4488,315.2221,315.2221,16796.0
2019-12-09 10:55:00,319.78,319.88,319.61,319.72,7678.0,315.2023,315.3009,315.0348,315.1432,7678.0
2019-12-09 11:00:00,319.8,319.94,319.61,319.67,3684.0,315.2221,315.3601,315.0348,315.0939,3684.0
2019-12-09 11:05:00,319.59,319.8,319.35,319.42,4605.0,315.0151,315.2221,314.7785,314.8475,4605.0
2019-12-09 11:10:00,319.38,319.38,318.95,319.04,6205.0,314.8081,314.8081,314.3842,314.4729,6205.0
2019-12-09 11:15:00,318.88,319.07,318.82,319.06,2216.0,314.3152,314.5025,314.2561,314.4927,2216.0
2019-12-09 11:20:00,318.94,318.94,318.7,318.77,625.0,314.3744,314.3744,314.1378,314.2068,625.0
2019-12-09 11:25:00,318.57,318.57,318.28,318.37,3057.0,314.0097,314.0097,313.7238,313.8125,3057.0
2019-12-09 11:30:00,318.33,318.52,318.27,318.39,2998.0,313.7731,313.9604,313.714,313.8322,2998.0
2019-12-09 11:35:00,318.13,318.34,318.0,318.0,2926.0,313.576,313.783,313.4478,313.4478,2926.0
2019-12-09 11:40:00,318.08,318.12,317.95,317.95,1700.0,313.5267,313.5661,313.3985,313.3985,1700.0
2019-12-09 11:45:00,317.98,318.14,317.6,318.14,4941.0,313.4281,313.5858,313.0536,313.5858,4941.0
2019-12-09 11:50:00,318.16,318.24,317.06,317.07,5836.0,313.6055,313.6844,312.5213,312.5311,5836.0
2019-12-09 11:55:00,317.06,317.29,316.96,317.28,4421.0,312.5213,312.748,312.4227,312.7381,4421.0
2019-12-09 12:00:00,317.48,317.9,317.35,317.72,5920.0,312.9353,313.3493,312.8071,313.1718,5920.0
2019-12-09 12:05:00,317.67,317.78,317.43,317.43,1500.0,313.1226,313.231,312.886,312.886,1500.0
2019-12-09 12:10:00,317.44,317.85,317.44,317.69,2688.0,312.8958,313.3,312.8958,313.1423,2688.0
2019-12-09 12:15:00,317.68,317.84,317.44,317.63,3790.0,313.1324,313.2901,312.8958,313.0831,3790.0
2019-12-09 12:20:00,317.48,317.48,317.28,317.34,1000.0,312.9353,312.9353,312.7381,312.7973,1000.0
2019-12-09 12:25:00,317.4,317.49,317.12,317.12,3179.0,312.8564,312.9451,312.5804,312.5804,3179.0
2019-12-09 12:30:00,317.05,317.24,317.03,317.2,3108.0,312.5114,312.6987,312.4917,312.6593,3108.0
2019-12-09 12:35:00,317.13,317.15,316.92,317.15,3406.0,312.5903,312.61,312.3833,312.61,3406.0
2019-12-09 12:40:00,317.11,317.3,316.96,316.96,10405.0,312.5706,312.7578,312.4227,312.4227,10405.0
2019-12-09 12:45:00,317.05,317.05,316.89,316.97,4098.0,312.5114,312.5114,312.3537,312.4326,4098.0
2019-12-09 12:50:00,316.96,317.05,316.89,316.9,4309.0,312.4227,312.5114,312.3537,312.3636,4309.0
2019-12-09 12:55:00,316.85,317.02,316.8,316.93,4005.0,312.3143,312.4819,312.265,312.3931,4005.0
2019-12-09 13:00:00,316.9,316.94,316.71,316.72,2705.0,312.3636,312.403,312.1763,312.1862,2705.0
2019-12-09 13:05:00,316.69,316.78,316.28,316.38,8074.0,312.1566,312.2453,311.7524,311.851,8074.0
2019-12-09 13:10:00,316.31,316.35,316.05,316.16,6582.0,311.782,311.8214,311.5257,311.6342,6582.0
2019-12-09 13:15:00,316.13,316.18,316.08,316.18,2206.0,311.6046,311.6539,311.5553,311.6539,2206.0
2019-12-09 13:20:00,316.23,316.23,315.81,315.83,4179.0,311.7032,311.7032,311.2892,311.3089,4179.0
2019-12-09 13:25:00,315.92,315.99,315.89,315.99,846.0,311.3976,311.4666,311.368,311.4666,846.0
2019-12-09 13:30:00,315.98,316.24,315.84,315.97,8097.0,311.4567,311.713,311.3187,311.4469,8097.0
2019-12-09 13:35:00,315.97,316.28,315.92,316.09,11296.0,311.4469,311.7524,311.3976,311.5652,11296.0
2019-12-09 13:40:00,316.06,316.64,316.01,316.64,3214.0,311.5356,312.1073,311.4863,312.1073,3214.0
2019-12-09 13:45:00,316.8,317.36,316.8,317.36,8729.0,312.265,312.817,312.265,312.817,8729.0
2019-12-09 13:50:00,317.38,317.39,316.96,317.0,2061.0,312.8367,312.8466,312.4227,312.4621,2061.0
2019-12-09 13:55:00,316.98,317.13,316.82,316.88,3597.0,312.4424,312.5903,312.2847,312.3439,3597.0
2019-12-09 14:00:00,316.9,317.16,316.89,317.13,2401.0,312.3636,312.6199,312.3537,312.5903,2401.0
2019-12-09 14:05:00,317.09,317.22,316.71,316.72,3744.0,312.5509,312.679,312.1763,312.1862,3744.0
2019-12-09 14:10:00,316.48,316.64,316.29,316.57,4257.0,311.9496,312.1073,311.7623,312.0383,4257.0
2019-12-09 14:15:00,316.54,316.62,316.39,316.54,3345.0,312.0087,312.0876,311.8609,312.0087,3345.0
2019-12-09 14:20:00,316.49,316.59,316.42,316.57,1221.0,311.9594,312.058,311.8904,312.0383,1221.0
2019-12-09 14:25:00,316.53,316.62,316.46,316.6,2646.0,311.9989,312.0876,311.9299,312.0679,2646.0
2019-12-09 14:30:00,316.52,317.01,316.49,317.01,2642.0,311.989,312.472,311.9594,312.472,2642.0
2019-12-09 14:35:00,316.92,317.07,316.91,316.99,1804.0,312.3833,312.5311,312.3734,312.4523,1804.0
2019-12-09 14:40:00,316.94,316.94,316.6,316.73,3402.0,312.403,312.403,312.0679,312.196,3402.0
2019-12-09 14:45:00,316.69,316.8,316.63,316.74,2427.0,312.1566,312.265,312.0974,312.2059,2427.0
2019-12-09 14:50:00,316.7,317.17,316.66,317.09,6900.0,312.1664,312.6297,312.127,312.5509,6900.0
2019-12-09 14:55:00,317.01,317.11,316.91,316.91,3840.0,312.472,312.5706,312.3734,312.3734,3840.0
2019-12-09 15:00:00,316.92,317.1,316.92,316.97,7207.0,312.3833,312.5607,312.3833,312.4326,7207.0
2019-12-09 15:05:00,316.97,316.99,316.72,316.76,11944.0,312.4326,312.4523,312.1862,312.2256,11944.0
2019-12-09 15:10:00,316.72,317.05,316.61,317.05,7924.0,312.1862,312.5114,312.0777,312.5114,7924.0
2019-12-09 15:15:00,316.97,316.97,316.85,316.9,4355.0,312.4326,312.4326,312.3143,312.3636,4355.0
2019-12-09 15:20:00,316.89,316.94,316.77,316.81,3747.0,312.3537,312.403,312.2354,312.2749,3747.0
2019-12-09 15:25:00,316.85,316.91,316.76,316.87,4056.0,312.3143,312.3734,312.2256,312.334,4056.0
2019-12-09 15:30:00,316.89,316.94,316.73,316.77,12039.0,312.3537,312.403,312.196,312.2354,12039.0
2019-12-09 15:35:00,316.82,316.95,316.7,316.72,8087.0,312.2847,312.4129,312.1664,312.1862,8087.0
2019-12-09 15:40:00,316.71,316.9,316.59,316.59,5102.0,312.1763,312.3636,312.058,312.058,5102.0
2019-12-09 15:45:00,316.57,316.66,316.35,316.64,9403.0,312.0383,312.127,311.8214,312.1073,9403.0
2019-12-09 15:50:00,316.63,316.67,316.38,316.52,15109.0,312.0974,312.1369,311.851,311.989,15109.0
2019-12-09 15:55:00,316.52,316.59,316.08,316.43,46031.0,311.989,312.058,311.5553,311.9003,46031.0
2019-12-10 09:30:00,317.23,317.69,315.17,316.12,32046.0,312.6889,313.1423,310.6583,311.5947,32046.0
2019-12-10 09:35:00,316.25,316.35,315.63,315.67,12260.0,311.7229,311.8214,311.1118,311.1512,12260.0
2019-12-10 09:40:00,315.98,316.57,315.55,316.55,10302.0,311.4567,312.0383,311.0329,312.0186,10302.0
2019-12-10 09:45:00,316.52,316.61,315.22,315.44,12378.0,311.989,312.0777,310.7076,310.9245,12378.0
2019-12-10 09:50:00,315.43,316.49,315.43,316.32,27855.0,310.9146,311.9594,310.9146,311.7919,27855.0
2019-12-10 09:55:00,316.34,316.35,315.78,316.17,5430.0,311.8116,311.8214,311.2596,311.644,5430.0
2019-12-10 10:00:00,316.29,316.72,316.25,316.7,10491.0,311.7623,312.1862,311.7229,312.1664,10491.0
2019-12-10 10:05:00,316.61,317.65,316.6,317.26,5977.0,312.0777,313.1028,312.0679,312.7184,5977.0
2019-12-10 10:10:00,317.23,317.23,316.43,316.5,8401.0,312.6889,312.6889,311.9003,311.9693,8401.0
2019-12-10 10:15:00,316.42,316.61,316.32,316.6,5157.0,311.8904,312.0777,311.7919,312.0679,5157.0
2019-12-10 10:20:00,316.5,317.15,316.5,317.15,7639.0,311.9693,312.61,311.9693,312.61,7639.0
2019-12-10 10:25:00,317.25,318.0,317.12,317.74,22952.0,312.7086,313.4478,312.5804,313.1915,22952.0
2019-12-10 10:30:00,317.72,317.72,317.01,317.06,10049.0,313.1718,313.1718,312.472,312.5213,10049.0
2019-12-10 10:35:00,317.02,317.34,317.02,317.23,8707.0,312.4819,312.7973,312.4819,312.6889,8707.0
2019-12-10 10:40:00,317.23,317.23,316.74,316.87,5421.0,312.6889,312.6889,312.2059,312.334,5421.0
2019-12-10 10:45:00,316.77,317.14,316.62,316.84,3238.0,312.2354,312.6001,312.0876,312.3044,3238.0
2019-12-10 10:50:00,316.85,316.94,316.57,316.81,6393.0,312.3143,312.403,312.0383,312.2749,6393.0
2019-12-10 10:55:00,316.86,317.39,316.79,317.31,8685.0,312.3241,312.8466,312.2551,312.7677,8685.0
2019-12-10 11:00:00,317.4,317.5,316.39,316.65,9286.0,312.8564,312.955,311.8609,312.1172,9286.0
2019-12-10 11:05:00,316.82,317.34,316.82,317.3,5138.0,312.2847,312.7973,312.2847,312.7578,5138.0
2019-12-10 11:10:00,317.18,317.38,316.73,317.02,15379.0,312.6396,312.8367,312.196,312.4819,15379.0
2019-12-10 11:15:00,317.11,317.33,316.9,316.9,6491.0,312.5706,312.7874,312.3636,312.3636,6491.0
2019-12-10 11:20:00,316.85,317.08,316.83,316.84,6841.0,312.3143,312.541,312.2946,312.3044,6841.0
2019-12-10 11:25:00,316.74,316.91,316.64,316.77,5599.0,312.2059,312.3734,312.1073,312.2354,5599.0
2019-12-10 11:30:00,316.82,316.84,316.42,316.42,1306.0,312.2847,312.3044,311.8904,311.8904,1306.0
2019-12-10 11:35:00,316.55,316.81,316.45,316.77,6638.0,312.0186,312.2749,311.92,312.2354,6638.0
2019-12-10 11:40:00,316.9,317.03,316.68,317.03,4311.0,312.3636,312.4917,312.1467,312.4917,4311.0
2019-12-10 11:45:00,317.03,317.25,316.98,317.05,4539.0,312.4917,312.7086,312.4424,312.5114,4539.0
2019-12-10 11:50:00,317.0,317.19,316.92,317.02,4933.0,312.4621,312.6494,312.3833,312.4819,4933.0
2019-12-10 11:55:00,316.97,316.97,316.44,316.53,5810.0,312.4326,312.4326,311.9102,311.9989,5810.0
2019-12-10 12:00:00,316.56,316.88,316.47,316.88,8820.0,312.0284,312.3439,311.9397,312.3439,8820.0
2019-12-10 12:05:00,316.93,317.04,316.89,316.97,3579.0,312.3931,312.5016,312.3537,312.4326,3579.0
2019-12-10 12:10:00,317.0,317.22,316.92,316.96,6298.0,312.4621,312.679,312.3833,312.4227,6298.0
2019-12-10 12:15:00,316.92,316.92,316.76,316.76,4480.0,312.3833,312.3833,312.2256,312.2256,4480.0
2019-12-10 12:20:00,316.71,316.76,316.47,316.47,3374.0,312.1763,312.2256,311.9397,311.9397,3374.0
2019-12-10 12:25:00,316.43,316.43,316.13,316.33,6725.0,311.9003,311.9003,311.6046,311.8017,6725.0
2019-12-10 12:30:00,316.3,317.0,316.3,317.0,6159.0,311.7722,312.4621,311.7722,312.4621,6159.0
2019-12-10 12:35:00,316.9,316.99,316.83,316.94,4212.0,312.3636,312.4523,312.2946,312.403,4212.0
2019-12-10 12:40:00,316.94,317.1,316.88,317.07,5614.0,312.403,312.5607,312.3439,312.5311,5614.0
2019-12-10 12:45:00,317.1,317.21,317.08,317.08,4100.0,312.5607,312.6691,312.541,312.541,4100.0
2019-12-10 12:50:00,317.09,317.22,317.02,317.22,7011.0,312.5509,312.679,312.4819,312.679,7011.0
2019-12-10 12:55:00,317.28,318.08,317.28,317.96,5848.0,312.7381,313.5267,312.7381,313.4084,5848.0
2019-12-10 13:00:00,317.99,317.99,317.77,317.77,2559.0,313.438,313.438,313.2211,313.2211,2559.0
2019-12-10 13:05:00,317.76,317.96,317.75,317.81,3975.0,313.2113,313.4084,313.2014,313.2605,3975.0
2019-12-10 13:10:00,317.76,317.98,317.57,317.88,11067.0,313.2113,313.4281,313.024,313.3295,11067.0
2019-12-10 13:15:00,317.87,317.92,317.57,317.57,4110.0,313.3197,313.369,313.024,313.024,4110.0
2019-12-10 13:20:00,317.62,317.63,317.47,317.47,5082.0,313.0733,313.0831,312.9254,312.9254,5082.0
2019-12-10 13:25:00,317.46,317.77,317.32,317.77,4062.0,312.9156,313.2211,312.7776,313.2211,4062.0
2019-12-10 13:30:00,317.76,317.76,317.3,317.37,11930.0,313.2113,313.2113,312.7578,312.8268,11930.0
2019-12-10 13:35:00,317.42,317.66,317.38,317.66,5186.0,312.8761,313.1127,312.8367,313.1127,5186.0
2019-12-10 13:40:00,317.61,317.85,317.61,317.66,4695.0,313.0634,313.3,313.0634,313.1127,4695.0
2019-12-10 13:45:00,317.66,317.73,317.59,317.7,4509.0,313.1127,313.1817,313.0437,313.1521,4509.0
2019-12-10 13:50:00,317.65,317.8,317.56,317.69,6103.0,313.1028,313.2507,313.0141,313.1423,6103.0
2019-12-10 13:55:00,317.78,317.78,317.59,317.67,2308.0,313.231,313.231,313.0437,313.1226,2308.0
2019-12-10 14:00:00,317.7,317.98,317.7,317.91,7499.0,313.1521,313.4281,313.1521,313.3591,7499.0
2019-12-10 14:05:00,317.91,317.92,317.72,317.84,4617.0,313.3591,313.369,313.1718,313.2901,4617.0
2019-12-10 14:10:00,317.8,318.02,317.78,317.91,15156.0,313.2507,313.4675,313.231,313.3591,15156.0
2019-12-10 14:15:00,317.91,317.91,317.49,317.5,5300.0,313.3591,313.3591,312.9451,312.955,5300.0
2019-12-10 14:20:00,317.45,317.51,317.29,317.5,4716.0,312.9057,312.9648,312.748,312.955,4716.0
2019-12-10 14:25:00,317.5,317.63,317.23,317.39,6734.0,312.955,313.0831,312.6889,312.8466,6734.0
2019-12-10 14:30:00,317.41,317.59,317.39,317.43,6279.0,312.8663,313.0437,312.8466,312.886,6279.0
2019-12-10 14:35:00,317.43,317.43,317.2,317.33,8188.0,312.886,312.886,312.6593,312.7874,8188.0
2019-12-10 14:40:00,317.41,317.52,317.28,317.28,6824.0,312.8663,312.9747,312.7381,312.7381,6824.0
2019-12-10 14:45:00,317.26,317.52,317.19,317.44,15572.0,312.7184,312.9747,312.6494,312.8958,15572.0
2019-12-10 14:50:00,317.48,317.54,317.37,317.54,5495.0,312.9353,312.9944,312.8268,312.9944,5495.0
2019-12-10 14:55:00,317.53,317.91,317.51,317.74,28951.0,312.9846,313.3591,312.9648,313.1915,28951.0
2019-12-10 15:00:00,317.81,317.85,317.73,317.73,2756.0,313.2605,313.3,313.1817,313.1817,2756.0
2019-12-10 15:05:00,317.72,317.84,317.71,317.74,3843.0,313.1718,313.2901,313.162,313.1915,3843.0
2019-12-10 15:10:00,317.76,317.95,317.76,317.84,11733.0,313.2113,313.3985,313.2113,313.2901,11733.0
2019-12-10 15:15:00,317.84,317.84,317.48,317.5,5907.0,313.2901,313.2901,312.9353,312.955,5907.0
2019-12-10 15:20:00,317.53,317.6,317.39,317.49,4809.0,312.9846,313.0536,312.8466,312.9451,4809.0
2019-12-10 15:25:00,317.49,317.6,317.45,317.52,4839.0,312.9451,313.0536,312.9057,312.9747,4839.0
2019-12-10 15:30:00,317.59,317.6,316.71,316.71,11684.0,313.0437,313.0536,312.1763,312.1763,11684.0
2019-12-10 15:35:00,316.75,317.3,316.75,317.17,9560.0,312.2157,312.7578,312.2157,312.6297,9560.0
2019-12-10 15:40:00,317.18,317.6,317.13,317.56,12119.0,312.6396,313.0536,312.5903,313.0141,12119.0
2019-12-10 15:45:00,317.54,317.95,317.53,317.94,26320.0,312.9944,313.3985,312.9846,313.3887,26320.0
2019-12-10 15:50:00,317.92,318.0,317.74,317.84,32143.0,313.369,313.4478,313.1915,313.2901,32143.0
2019-12-10 15:55:00,317.89,317.96,316.9,317.0,134928.0,313.3394,313.4084,312.3636,312.4621,134928.0
2019-12-11 09:30:00,316.85,317.94,316.07,317.51,31301.0,312.3143,313.3887,311.5455,312.9648,31301.0
2019-12-11 09:35:00,317.62,317.85,317.1,317.71,5684.0,313.0733,313.3,312.5607,313.162,5684.0
2019-12-11 09:40:00,317.74,317.74,317.21,317.47,8144.0,313.1915,313.1915,312.6691,312.9254,8144.0
2019-12-11 09:45:00,317.63,317.68,317.2,317.23,6001.0,313.0831,313.1324,312.6593,312.6889,6001.0
2019-12-11 09:50:00,317.3,317.52,317.2,317.25,4752.0,312.7578,312.9747,312.6593,312.7086,4752.0
2019-12-11 09:55:00,317.37,317.37,317.1,317.23,21271.0,312.8268,312.8268,312.5607,312.6889,21271.0
2019-12-11 10:00:00,317.32,318.1,317.17,318.0,12408.0,312.7776,313.5464,312.6297,313.4478,12408.0
2019-12-11 10:05:00,317.88,318.05,317.29,317.6,23980.0,313.3295,313.4971,312.748,313.0536,23980.0
2019-12-11 10:10:00,317.66,318.05,317.53,317.83,8192.0,313.1127,313.4971,312.9846,313.2803,8192.0
2019-12-11 10:15:00,317.83,318.07,317.68,317.88,4214.0,313.2803,313.5168,313.1324,313.3295,4214.0
2019-12-11 10:20:00,317.98,318.09,317.17,317.22,8249.0,313.4281,313.5365,312.6297,312.679,8249.0
2019-12-11 10:25:00,317.19,317.26,317.14,317.15,2856.0,312.6494,312.7184,312.6001,312.61,2856.0
2019-12-11 10:30:00,317.18,317.3,316.8,317.05,3000.0,312.6396,312.7578,312.265,312.5114,3000.0
2019-12-11 10:35:00,316.97,317.12,316.78,316.78,2043.0,312.4326,312.5804,312.2453,312.2453,2043.0
2019-12-11 10:40:00,316.84,317.49,316.84,317.45,3001.0,312.3044,312.9451,312.3044,312.9057,3001.0
2019-12-11 10:45:00,317.52,317.65,317.44,317.65,10205.0,312.9747,313.1028,312.8958,313.1028,10205.0
2019-12-11 10:50:00,317.69,317.69,317.29,317.3,3314.0,313.1423,313.1423,312.748,312.7578,3314.0
2019-12-11 10:55:00,317.28,317.3,316.98,316.98,7800.0,312.7381,312.7578,312.4424,312.4424,7800.0
2019-12-11 11:00:00,316.95,317.02,316.7,317.01,4000.0,312.4129,312.4819,312.1664,312.472,4000.0
2019-12-11 11:05:00,317.06,317.26,317.02,317.17,1905.0,312.5213,312.7184,312.4819,312.6297,1905.0
2019-12-11 11:10:00,317.21,317.59,317.12,317.5,6704.0,312.6691,313.0437,312.5804,312.955,6704.0
2019-12-11 11:15:00,317.5,317.66,317.42,317.53,8017.0,312.955,313.1127,312.8761,312.9846,8017.0
2019-12-11 11:20:00,317.56,318.23,317.5,318.19,6323.0,313.0141,313.6745,312.955,313.6351,6323.0
2019-12-11 11:25:00,318.15,318.31,318.07,318.12,3400.0,313.5957,313.7534,313.5168,313.5661,3400.0
2019-12-11 11:30:00,318.19,318.49,318.18,318.44,4275.0,313.6351,313.9308,313.6253,313.8815,4275.0
2019-12-11 11:35:00,318.44,318.6,318.19,318.6,3352.0,313.8815,314.0392,313.6351,314.0392,3352.0
2019-12-11 11:40:00,318.62,318.68,318.46,318.58,2380.0,314.059,314.1181,313.9012,314.0195,2380.0
2019-12-11 11:45:00,318.67,318.96,318.58,318.61,4722.0,314.1082,314.3941,314.0195,314.0491,4722.0
2019-12-11 11:50:00,318.66,319.01,318.66,318.99,5262.0,314.0984,314.4434,314.0984,314.4237,5262.0
2019-12-11 11:55:00,319.0,319.04,318.05,318.2,6065.0,314.4335,314.4729,313.4971,313.645,6065.0
2019-12-11 12:00:00,318.15,318.48,318.13,318.39,3340.0,313.5957,313.921,313.576,313.8322,3340.0
2019-12-11 12:05:00,318.28,318.39,318.2,318.36,3736.0,313.7238,313.8322,313.645,313.8027,3736.0
2019-12-11 12:10:00,318.28,318.3,317.69,317.69,1400.0,313.7238,313.7435,313.1423,313.1423,1400.0
2019-12-11 12:15:00,317.73,317.91,317.73,317.8,4686.0,313.1817,313.3591,313.1817,313.2507,4686.0
2019-12-11 12:20:00,317.63,317.75,317.58,317.66,2284.0,313.0831,313.2014,313.0338,313.1127,2284.0
2019-12-11 12:25:00,317.56,317.9,317.56,317.88,3479.0,313.0141,313.3493,313.0141,313.3295,3479.0
2019-12-11 12:30:00,317.87,317.96,317.75,317.96,4930.0,313.3197,313.4084,313.2014,313.4084,4930.0
2019-12-11 12:35:00,317.94,317.95,317.83,317.83,2617.0,313.3887,313.3985,313.2803,313.2803,2617.0
2019-12-11 12:40:00,317.84,317.84,317.58,317.58,3260.0,313.2901,313.2901,313.0338,313.0338,3260.0
2019-12-11 12:45:00,317.68,317.81,317.64,317.76,1451.0,313.1324,313.2605,313.093,313.2113,1451.0
2019-12-11 12:50:00,317.73,317.83,317.67,317.72,4001.0,313.1817,313.2803,313.1226,313.1718,4001.0
2019-12-11 12:55:00,317.7,317.87,317.65,317.87,1900.0,313.1521,313.3197,313.1028,313.3197,1900.0
2019-12-11 13:00:00,317.84,318.49,317.71,318.24,13555.0,313.2901,313.9308,313.162,313.6844,13555.0
2019-12-11 13:05:00,318.25,318.31,317.77,317.81,6559.0,313.6942,313.7534,313.2211,313.2605,6559.0
2019-12-11 13:10:00,317.81,317.87,317.67,317.74,2303.0,313.2605,313.3197,313.1226,313.1915,2303.0
2019-12-11 13:15:00,317.77,317.86,317.69,317.76,5280.0,313.2211,313.3098,313.1423,313.2113,5280.0
2019-12-11 13:20:00,317.7,317.72,317.35,317.47,4400.0,313.1521,313.1718,312.8071,312.9254,4400.0
2019-12-11 13:25:00,317.43,317.69,317.37,317.61,4325.0,312.886,313.1423,312.8268,313.0634,4325.0
2019-12-11 13:30:00,317.64,317.76,317.57,317.66,1835.0,313.093,313.2113,313.024,313.1127,1835.0
2019-12-11 13:35:00,317.7,317.71,317.41,317.47,1501.0,313.1521,313.162,312.8663,312.9254,1501.0
2019-12-11 13:40:00,317.33,317.38,317.17,317.3,2517.0,312.7874,312.8367,312.6297,312.7578,2517.0
2019-12-11 13:45:00,317.31,317.69,317.3,317.69,2052.0,312.7677,313.1423,312.7578,313.1423,2052.0
2019-12-11 13:50:00,317.71,317.8,317.49,317.49,4836.0,313.162,313.2507,312.9451,312.9451,4836.0
2019-12-11 13:55:00,317.46,317.53,317.35,317.48,2128.0,312.9156,312.9846,312.8071,312.9353,2128.0
2019-12-11 14:00:00,317.42,317.52,317.26,317.48,5723.0,312.8761,312.9747,312.7184,312.9353,5723.0
2019-12-11 14:05:00,317.54,317.62,317.24,317.25,4526.0,312.9944,313.0733,312.6987,312.7086,4526.0
2019-12-11 14:10:00,317.25,317.76,317.16,317.53,7823.0,312.7086,313.2113,312.6199,312.9846,7823.0
2019-12-11 14:15:00,317.54,317.97,317.54,317.86,4503.0,312.9944,313.4183,312.9944,313.3098,4503.0
2019-12-11 14:20:00,317.88,318.04,317.7,317.7,4223.0,313.3295,313.4873,313.1521,313.1521,4223.0
2019-12-11 14:25:00,317.75,317.77,317.53,317.73,6649.0,313.2014,313.2211,312.9846,313.1817,6649.0
2019-12-11 14:30:00,317.71,317.71,317.49,317.59,2665.0,313.162,313.162,312.9451,313.0437,2665.0
2019-12-11 14:35:00,317.64,318.14,317.54,318.09,3412.0,313.093,313.5858,312.9944,313.5365,3412.0
2019-12-11 14:40:00,318.03,318.26,317.83,318.04,7808.0,313.4774,313.7041,313.2803,313.4873,7808.0
2019-12-11 14:45:00,317.99,318.03,317.75,317.91,4499.0,313.438,313.4774,313.2014,313.3591,4499.0
2019-12-11 14:50:00,317.94,318.2,317.76,318.2,7486.0,313.3887,313.645,313.2113,313.645,7486.0
2019-12-11 14:55:00,318.15,318.4,318.03,318.12,8100.0,313.5957,313.8421,313.4774,313.5661,8100.0
2019-12-11 15:00:00,318.13,318.14,317.65,317.77,6928.0,313.576,313.5858,313.1028,313.2211,6928.0
2019-12-11 15:05:00,317.84,318.28,317.84,318.27,6227.0,313.2901,313.7238,313.2901,313.714,6227.0
2019-12-11 15:10:00,318.2,318.2,317.7,317.88,6786.0,313.645,313.645,313.1521,313.3295,6786.0
2019-12-11 15:15:00,317.82,317.83,317.66,317.75,2894.0,313.2704,313.2803,313.1127,313.2014,2894.0
2019-12-11 15:20:00,317.9,318.08,317.78,318.0,7040.0,313.3493,313.5267,313.231,313.4478,7040.0
2019-12-11 15:25:00,317.94,318.32,317.93,318.32,6520.0,313.3887,313.7632,313.3788,313.7632,6520.0
2019-12-11 15:30:00,318.28,318.66,318.23,318.57,9414.0,313.7238,314.0984,313.6745,314.0097,9414.0
2019-12-11 15:35:00,318.55,318.56,318.21,318.33,12950.0,313.99,313.9998,313.6548,313.7731,12950.0
2019-12-11 15:40:00,318.36,318.55,318.17,318.42,11268.0,313.8027,313.99,313.6154,313.8618,11268.0
2019-12-11 15:45:00,318.41,318.5,318.09,318.23,7875.0,313.852,313.9407,313.5365,313.6745,7875.0
2019-12-11 15:50:00,318.27,318.81,318.27,318.73,13102.0,313.714,314.2462,313.714,314.1674,13102.0
2019-12-11 15:55:00,318.82,318.82,317.47,317.9,202968.0,314.2561,314.2561,312.9254,313.3493,202968.0
2019-12-12 09:30:00,318.68,319.43,318.14,319.17,11069.0,314.1181,314.8574,313.5858,314.6011,11069.0
2019-12-12 09:35:00,319.27,320.33,318.62,320.06,12104.0,314.6996,315.7445,314.059,315.4783,12104.0
2019-12-12 09:40:00,319.84,320.11,318.79,319.32,2955.0,315.2615,315.5276,314.2265,314.7489,2955.0
2019-12-12 09:45:00,319.14,319.26,318.15,318.83,9539.0,314.5715,314.6898,313.5957,314.2659,9539.0
2019-12-12 09:50:00,319.15,319.4,318.79,319.32,6140.0,314.5814,314.8278,314.2265,314.7489,6140.0
2019-12-12 09:55:00,319.43,320.72,319.27,320.68,7198.0,314.8574,316.1289,314.6996,316.0895,7198.0
2019-12-12 10:00:00,320.43,321.87,320.33,321.31,10783.0,315.843,317.2624,315.7445,316.7104,10783.0
2019-12-12 10:05:00,321.27,321.86,321.27,321.71,4000.0,316.671,317.2526,316.671,317.1047,4000.0
2019-12-12 10:10:00,321.71,322.13,321.2,321.88,13891.0,317.1047,317.5187,316.602,317.2723,13891.0
2019-12-12 10:15:00,321.82,321.93,321.39,321.68,8372.0,317.2131,317.3216,316.7893,317.0751,8372.0
2019-12-12 10:20:00,321.8,322.1,321.46,321.74,5211.0,317.1934,317.4891,316.8583,317.1343,5211.0
2019-12-12 10:25:00,321.49,321.6,320.99,321.09,4284.0,316.8879,316.9963,316.395,316.4936,4284.0
2019-12-12 10:30:00,321.24,321.57,320.98,321.31,5144.0,316.6414,316.9667,316.3852,316.7104,5144.0
2019-12-12 10:35:00,321.42,321.55,321.08,321.09,3955.0,316.8189,316.947,316.4837,316.4936,3955.0
2019-12-12 10:40:00,321.11,321.15,320.16,320.16,5809.0,316.5133,316.5527,315.5769,315.5769,5809.0
2019-12-12 10:45:00,320.15,320.27,319.88,320.02,4023.0,315.5671,315.6853,315.3009,315.4389,4023.0
2019-12-12 10:50:00,320.13,320.78,320.06,320.75,6198.0,315.5473,316.188,315.4783,316.1585,6198.0
2019-12-12 10:55:00,320.95,321.22,320.56,320.68,2244.0,316.3556,316.6217,315.9712,316.0895,2244.0
2019-12-12 11:00:00,320.63,320.73,320.39,320.39,6451.0,316.0402,316.1387,315.8036,315.8036,6451.0
2019-12-12 11:05:00,320.14,320.48,320.04,320.04,12272.0,315.5572,315.8923,315.4586,315.4586,12272.0
2019-12-12 11:10:00,320.13,320.22,319.42,319.5,2670.0,315.5473,315.636,314.8475,314.9264,2670.0
2019-12-12 11:15:00,319.57,319.71,319.16,319.33,5969.0,314.9954,315.1333,314.5912,314.7588,5969.0
2019-12-12 11:20:00,319.26,319.26,318.59,318.65,1396.0,314.6898,314.6898,314.0294,314.0885,1396.0
2019-12-12 11:25:00,318.69,319.35,318.68,319.16,8806.0,314.128,314.7785,314.1181,314.5912,8806.0
2019-12-12 11:30:00,319.06,319.45,318.86,319.12,4735.0,314.4927,314.8771,314.2955,314.5518,4735.0
2019-12-12 11:35:00,318.95,319.41,318.95,319.3,2963.0,314.3842,314.8376,314.3842,314.7292,2963.0
2019-12-12 11:40:00,319.28,319.38,319.04,319.1,2682.0,314.7095,314.8081,314.4729,314.5321,2682.0
2019-12-12 11:45:00,319.04,319.35,318.88,319.28,2763.0,314.4729,314.7785,314.3152,314.7095,2763.0
2019-12-12 11:50:00,319.12,319.23,318.82,318.99,3501.0,314.5518,314.6602,314.2561,314.4237,3501.0
2019-12-12 11:55:00,318.79,318.99,318.36,318.98,4612.0,314.2265,314.4237,313.8027,314.4138,4612.0
2019-12-12 12:00:00,318.89,318.98,318.6,318.6,4613.0,314.3251,314.4138,314.0392,314.0392,4613.0
2019-12-12 12:05:00,318.68,319.29,318.59,319.29,3658.0,314.1181,314.7194,314.0294,314.7194,3658.0
2019-12-12 12:10:00,319.32,319.32,318.74,318.75,3173.0,314.7489,314.7489,314.1772,314.1871,3173.0
2019-12-12 12:15:00,318.87,318.93,318.19,318.29,2892.0,314.3054,314.3645,313.6351,313.7337,2892.0
2019-12-12 12:20:00,318.33,318.46,318.13,318.33,3001.0,313.7731,313.9012,313.576,313.7731,3001.0
2019-12-12 12:25:00,318.3,318.64,318.15,318.64,3068.0,313.7435,314.0787,313.5957,314.0787,3068.0
2019-12-12 12:30:00,318.77,319.45,318.77,319.31,2911.0,314.2068,314.8771,314.2068,314.7391,2911.0
2019-12-12 12:35:00,319.29,319.41,319.29,319.33,1953.0,314.7194,314.8376,314.7194,314.7588,1953.0
2019-12-12 12:40:00,319.48,319.48,319.17,319.29,1699.0,314.9066,314.9066,314.6011,314.7194,1699.0
2019-12-12 12:45:00,319.26,319.74,319.19,319.54,5041.0,314.6898,315.1629,314.6208,314.9658,5041.0
2019-12-12 12:50:00,319.65,319.65,319.19,319.23,1200.0,315.0742,315.0742,314.6208,314.6602,1200.0
2019-12-12 12:55:00,319.28,319.29,318.97,318.97,5876.0,314.7095,314.7194,314.4039,314.4039,5876.0
2019-12-12 13:00:00,319.06,319.22,318.98,319.17,3548.0,314.4927,314.6504,314.4138,314.6011,3548.0
2019-12-12 13:05:00,319.24,319.58,319.19,319.19,3901.0,314.6701,315.0052,314.6208,314.6208,3901.0
2019-12-12 13:10:00,319.19,319.46,319.17,319.24,2699.0,314.6208,314.8869,314.6011,314.6701,2699.0
2019-12-12 13:15:00,319.29,319.34,319.13,319.31,2037.0,314.7194,314.7686,314.5617,314.7391,2037.0
2019-12-12 13:20:00,319.32,319.36,318.85,318.85,5095.0,314.7489,314.7884,314.2857,314.2857,5095.0
2019-12-12 13:25:00,318.91,319.01,318.77,318.98,3958.0,314.3448,314.4434,314.2068,314.4138,3958.0
2019-12-12 13:30:00,319.02,319.25,318.88,319.13,3512.0,314.4532,314.6799,314.3152,314.5617,3512.0
2019-12-12 13:35:00,319.09,319.19,319.04,319.04,1901.0,314.5222,314.6208,314.4729,314.4729,1901.0
2019-12-12 13:40:00,319.06,319.13,318.95,319.12,4069.0,314.4927,314.5617,314.3842,314.5518,4069.0
2019-12-12 13:45:00,319.13,319.21,319.04,319.13,2631.0,314.5617,314.6405,314.4729,314.5617,2631.0
2019-12-12 13:50:00,319.21,319.26,319.06,319.16,2600.0,314.6405,314.6898,314.4927,314.5912,2600.0
2019-12-12 13:55:00,319.03,319.07,318.75,318.96,4970.0,314.4631,314.5025,314.1871,314.3941,4970.0
2019-12-12 14:00:00,319.01,319.06,318.55,318.56,3039.0,314.4434,314.4927,313.99,313.9998,3039.0
2019-12-12 14:05:00,318.63,319.05,318.53,318.53,7299.0,314.0688,314.4828,313.9702,313.9702,7299.0
2019-12-12 14:10:00,318.7,319.15,318.35,318.5,10092.0,314.1378,314.5814,313.7928,313.9407,10092.0
2019-12-12 14:15:00,318.55,318.84,318.52,318.63,5262.0,313.99,314.2758,313.9604,314.0688,5262.0
2019-12-12 14:20:00,318.63,318.72,318.52,318.56,3814.0,314.0688,314.1575,313.9604,313.9998,3814.0
2019-12-12 14:25:00,318.57,318.66,318.46,318.66,5361.0,314.0097,314.0984,313.9012,314.0984,5361.0
2019-12-12 14:30:00,318.58,320.43,318.57,319.79,11753.0,314.0195,315.843,314.0097,315.2122,11753.0
2019-12-12 14:35:00,319.76,319.85,318.91,319.33,11728.0,315.1826,315.2713,314.3448,314.7588,11728.0
2019-12-12 14:40:00,319.31,319.39,319.08,319.29,6384.0,314.7391,314.8179,314.5124,314.7194,6384.0
2019-12-12 14:45:00,319.12,319.21,318.54,318.62,5407.0,314.5518,314.6405,313.9801,314.059,5407.0
2019-12-12 14:50:00,318.47,318.91,318.34,318.91,10933.0,313.9111,314.3448,313.783,314.3448,10933.0
2019-12-12 14:55:00,319.15,319.19,318.41,318.63,10881.0,314.5814,314.6208,313.852,314.0688,10881.0
2019-12-12 15:00:00,318.61,319.14,318.61,319.03,5894.0,314.0491,314.5715,314.0491,314.4631,5894.0
2019-12-12 15:05:00,319.07,319.31,319.03,319.03,4896.0,314.5025,314.7391,314.4631,314.4631,4896.0
2019-12-12 15:10:00,319.02,319.18,318.78,318.97,5424.0,314.4532,314.6109,314.2167,314.4039,5424.0
2019-12-12 15:15:00,318.86,318.93,318.65,318.82,15265.0,314.2955,314.3645,314.0885,314.2561,15265.0
2019-12-12 15:20:00,318.74,318.77,318.31,318.37,13669.0,314.1772,314.2068,313.7534,313.8125,13669.0
2019-12-12 15:25:00,318.43,318.88,318.42,318.8,13865.0,313.8717,314.3152,313.8618,314.2364,13865.0
2019-12-12 15:30:00,318.79,319.21,318.72,319.21,8737.0,314.2265,314.6405,314.1575,314.6405,8737.0
2019-12-12 15:35:00,319.28,319.59,319.06,319.52,10405.0,314.7095,315.0151,314.4927,314.9461,10405.0
2019-12-12 15:40:00,319.46,319.7,319.42,319.53,11973.0,314.8869,315.1235,314.8475,314.9559,11973.0
2019-12-12 15:45:00,319.55,319.86,319.31,319.84,17966.0,314.9756,315.2812,314.7391,315.2615,17966.0
2019-12-12 15:50:00,319.95,320.15,319.71,319.77,24176.0,315.3699,315.5671,315.1333,315.1925,24176.0
2019-12-12 15:55:00,319.79,319.79,319.26,319.26,36628.0,315.2122,315.2122,314.6898,314.6898,36628.0
2019-12-13 09:30:00,319.27,319.82,317.54,317.99,14295.0,314.6996,315.2418,312.9944,313.438,14295.0
2019-12-13 09:35:00,318.17,319.4,318.17,319.3,2030.0,313.6154,314.8278,313.6154,314.7292,2030.0
2019-12-13 09:40:00,319.35,319.79,319.24,319.35,2196.0,314.7785,315.2122,314.6701,314.7785,2196.0
2019-12-13 09:45:00,319.67,319.75,319.5,319.59,1110.0,315.0939,315.1728,314.9264,315.0151,1110.0
2019-12-13 09:50:00,319.63,320.49,319.45,320.48,3617.0,315.0545,315.9022,314.8771,315.8923,3617.0
2019-12-13 09:55:00,320.33,320.8,320.11,320.29,4950.0,315.7445,316.2077,315.5276,315.705,4950.0
2019-12-13 10:00:00,320.03,321.15,319.64,321.15,5736.0,315.4488,316.5527,315.0644,316.5527,5736.0
2019-12-13 10:05:00,321.23,321.23,320.27,320.27,2228.0,316.6316,316.6316,315.6853,315.6853,2228.0
2019-12-13 10:10:00,320.45,320.76,320.1,320.11,1700.0,315.8628,316.1683,315.5178,315.5276,1700.0
2019-12-13 10:15:00,320.12,321.37,320.11,321.17,5865.0,315.5375,316.7696,315.5276,316.5724,5865.0
2019-12-13 10:20:00,321.4,321.42,320.66,320.9,3167.0,316.7992,316.8189,316.0697,316.3063,3167.0
2019-12-13 10:25:00,320.88,321.02,320.35,320.57,3106.0,316.2866,316.4246,315.7642,315.981,3106.0
2019-12-13 10:30:00,320.1,320.33,319.61,320.0,5107.0,315.5178,315.7445,315.0348,315.4192,5107.0
2019-12-13 10:35:00,319.96,320.16,319.47,319.69,2990.0,315.3798,315.5769,314.8968,315.1136,2990.0
2019-12-13 10:40:00,319.91,319.97,319.41,319.41,1856.0,315.3305,315.3896,314.8376,314.8376,1856.0
2019-12-13 10:45:00,319.65,319.65,318.53,318.54,7884.0,315.0742,315.0742,313.9702,313.9801,7884.0
2019-12-13 10:50:00,318.64,318.8,318.12,318.12,5420.0,314.0787,314.2364,313.5661,313.5661,5420.0
2019-12-13 10:55:00,318.07,318.43,317.5,318.12,12001.0,313.5168,313.8717,312.955,313.5661,12001.0
2019-12-13 11:00:00,317.76,318.45,317.5,318.4,7073.0,313.2113,313.8914,312.955,313.8421,7073.0
2019-12-13 11:05:00,318.36,318.7,318.28,318.44,3430.0,313.8027,314.1378,313.7238,313.8815,3430.0
2019-12-13 11:10:00,318.48,318.87,318.46,318.67,4900.0,313.921,314.3054,313.9012,314.1082,4900.0
2019-12-13 11:15:00,318.81,318.81,318.14,318.14,6669.0,314.2462,314.2462,313.5858,313.5858,6669.0
2019-12-13 11:20:00,318.04,318.08,317.56,317.75,2401.0,313.4873,313.5267,313.0141,313.2014,2401.0
2019-12-13 11:25:00,317.52,317.96,317.49,317.92,3522.0,312.9747,313.4084,312.9451,313.369,3522.0
2019-12-13 11:30:00,317.92,318.16,317.65,317.87,4386.0,313.369,313.6055,313.1028,313.3197,4386.0
2019-12-13 11:35:00,317.88,318.43,317.84,318.15,5119.0,313.3295,313.8717,313.2901,313.5957,5119.0
2019-12-13 11:40:00,318.2,318.44,318.1,318.25,4094.0,313.645,313.8815,313.5464,313.6942,4094.0
2019-12-13 11:45:00,318.33,318.83,318.29,318.56,4878.0,313.7731,314.2659,313.7337,313.9998,4878.0
2019-12-13 11:50:00,318.63,318.81,318.57,318.81,5219.0,314.0688,314.2462,314.0097,314.2462,5219.0
2019-12-13 11:55:00,318.85,319.02,318.85,318.91,1500.0,314.2857,314.4532,314.2857,314.3448,1500.0
2019-12-13 12:00:00,319.02,319.26,318.93,319.26,1528.0,314.4532,314.6898,314.3645,314.6898,1528.0
2019-12-13 12:05:00,319.3,319.86,319.3,319.78,2451.0,314.7292,315.2812,314.7292,315.2023,2451.0
2019-12-13 12:10:00,319.88,320.02,319.36,319.36,4446.0,315.3009,315.4389,314.7884,314.7884,4446.0
2019-12-13 12:15:00,319.33,319.55,319.19,319.49,3112.0,314.7588,314.9756,314.6208,314.9165,3112.0
2019-12-13 12:20:00,319.56,319.66,319.25,319.59,2393.0,314.9855,315.0841,314.6799,315.0151,2393.0
2019-12-13 12:25:00,319.71,319.88,319.64,319.73,2533.0,315.1333,315.3009,315.0644,315.1531,2533.0
2019-12-13 12:30:00,319.67,319.79,319.56,319.69,4276.0,315.0939,315.2122,314.9855,315.1136,4276.0
2019-12-13 12:35:00,319.71,319.93,319.63,319.93,2731.0,315.1333,315.3502,315.0545,315.3502,2731.0
2019-12-13 12:40:00,319.88,320.0,319.52,319.7,2210.0,315.3009,315.4192,314.9461,315.1235,2210.0
2019-12-13 12:45:00,319.74,319.88,319.56,319.56,2468.0,315.1629,315.3009,314.9855,314.9855,2468.0
2019-12-13 12:50:00,319.49,319.53,319.29,319.34,2051.0,314.9165,314.9559,314.7194,314.7686,2051.0
2019-12-13 12:55:00,319.22,319.76,319.22,319.76,1300.0,314.6504,315.1826,314.6504,315.1826,1300.0
2019-12-13 13:00:00,319.79,320.06,319.73,320.06,1404.0,315.2122,315.4783,315.1531,315.4783,1404.0
2019-12-13 13:05:00,320.2,320.29,320.0,320.06,3011.0,315.6163,315.705,315.4192,315.4783,3011.0
2019-12-13 13:10:00,320.1,320.4,320.04,320.4,2644.0,315.5178,315.8135,315.4586,315.8135,2644.0
2019-12-13 13:15:00,320.41,320.54,320.21,320.21,2154.0,315.8233,315.9515,315.6262,315.6262,2154.0
2019-12-13 13:20:00,320.34,320.34,320.24,320.26,1363.0,315.7543,315.7543,315.6558,315.6755,1363.0
2019-12-13 13:25:00,320.27,320.46,320.21,320.41,2043.0,315.6853,315.8726,315.6262,315.8233,2043.0
2019-12-13 13:30:00,320.38,320.57,320.37,320.44,4839.0,315.7938,315.981,315.7839,315.8529,4839.0
2019-12-13 13:35:00,320.42,320.42,320.02,320.06,2357.0,315.8332,315.8332,315.4389,315.4783,2357.0
2019-12-13 13:40:00,320.01,320.06,319.91,319.94,1300.0,315.4291,315.4783,315.3305,315.3601,1300.0
2019-12-13 13:45:00,320.06,320.15,319.9,320.11,2336.0,315.4783,315.5671,315.3206,315.5276,2336.0
2019-12-13 13:50:00,320.16,320.21,320.09,320.17,4255.0,315.5769,315.6262,315.5079,315.5868,4255.0
2019-12-13 13:55:00,320.08,320.25,320.0,320.2,4932.0,315.4981,315.6656,315.4192,315.6163,4932.0
2019-12-13 14:00:00,320.19,320.48,320.19,320.41,3444.0,315.6065,315.8923,315.6065,315.8233,3444.0
2019-12-13 14:05:00,320.32,320.41,320.22,320.23,4184.0,315.7346,315.8233,315.636,315.6459,4184.0
2019-12-13 14:10:00,320.31,320.34,320.23,320.3,2005.0,315.7248,315.7543,315.6459,315.7149,2005.0
2019-12-13 14:15:00,320.19,320.23,320.04,320.16,2406.0,315.6065,315.6459,315.4586,315.5769,2406.0
2019-12-13 14:20:00,320.18,320.27,320.17,320.23,3108.0,315.5966,315.6853,315.5868,315.6459,3108.0
2019-12-13 14:25:00,320.24,320.24,320.08,320.12,2776.0,315.6558,315.6558,315.4981,315.5375,2776.0
2019-12-13 14:30:00,320.2,320.25,320.06,320.16,5322.0,315.6163,315.6656,315.4783,315.5769,5322.0
2019-12-13 14:35:00,320.12,320.2,320.08,320.2,1000.0,315.5375,315.6163,315.4981,315.6163,1000.0
2019-12-13 14:40:00,320.18,320.31,320.11,320.31,3657.0,315.5966,315.7248,315.5276,315.7248,3657.0
2019-12-13 14:45:00,320.32,320.36,320.18,320.34,3521.0,315.7346,315.774,315.5966,315.7543,3521.0
2019-12-13 14:50:00,320.25,320.46,320.25,320.46,3364.0,315.6656,315.8726,315.6656,315.8726,3364.0
2019-12-13 14:55:00,320.56,320.62,320.44,320.5,2867.0,315.9712,316.0303,315.8529,315.912,2867.0
2019-12-13 15:00:00,320.53,320.77,320.53,320.69,4036.0,315.9416,316.1782,315.9416,316.0993,4036.0
2019-12-13 15:05:00,320.65,320.68,320.41,320.41,2177.0,316.0599,316.0895,315.8233,315.8233,2177.0
2019-12-13 15:10:00,320.3,320.64,320.15,320.54,3640.0,315.7149,316.05,315.5671,315.9515,3640.0
2019-12-13 15:15:00,320.55,320.68,320.52,320.57,2929.0,315.9613,316.0895,315.9318,315.981,2929.0
2019-12-13 15:20:00,320.6,320.6,320.35,320.35,2035.0,316.0106,316.0106,315.7642,315.7642,2035.0
2019-12-13 15:25:00,320.32,320.4,320.18,320.18,2929.0,315.7346,315.8135,315.5966,315.5966,2929.0
2019-12-13 15:30:00,320.19,320.41,320.17,320.35,6812.0,315.6065,315.8233,315.5868,315.7642,6812.0
2019-12-13 15:35:00,320.36,320.76,320.3,320.76,5284.0,315.774,316.1683,315.7149,316.1683,5284.0
2019-12-13 15:40:00,320.71,320.87,320.66,320.74,6841.0,316.119,316.2767,316.0697,316.1486,6841.0
2019-12-13 15:45:00,320.68,320.69,320.52,320.54,7495.0,316.0895,316.0993,315.9318,315.9515,7495.0
2019-12-13 15:50:00,320.56,320.79,320.35,320.37,19010.0,315.9712,316.1979,315.7642,315.7839,19010.0
2019-12-13 15:55:00,320.33,320.81,320.33,320.51,30788.0,315.7445,316.2176,315.7445,315.9219,30788.0
2019-12-16 09:30:00,322.66,324.18,322.1,324.02,22665.0,318.2291,319.7282,317.6768,319.5704,22665.0
2019-12-16 09:35:00,324.03,324.14,322.04,322.04,4879.0,319.5803,319.6888,317.6176,317.6176,4879.0
2019-12-16 09:40:00,321.83,322.25,321.56,321.94,4218.0,317.4105,317.8247,317.1442,317.519,4218.0
2019-12-16 09:45:00,322.15,322.69,322.03,322.03,2000.0,317.7261,318.2587,317.6078,317.6078,2000.0
2019-12-16 09:50:00,322.27,322.37,321.71,321.71,4430.0,317.8445,317.9431,317.2921,317.2921,4430.0
2019-12-16 09:55:00,321.88,322.2,321.72,322.01,6148.0,317.4598,317.7754,317.302,317.588,6148.0
2019-12-16 10:00:00,321.86,322.77,321.86,322.77,2985.0,317.4401,318.3376,317.4401,318.3376,2985.0
2019-12-16 10:05:00,322.94,323.6,322.94,323.6,6294.0,318.5053,319.1562,318.5053,319.1562,6294.0
2019-12-16 10:10:00,323.48,323.49,322.78,322.78,4422.0,319.0378,319.0477,318.3475,318.3475,4422.0
2019-12-16 10:15:00,322.88,323.59,322.62,323.57,6653.0,318.4461,319.1463,318.1896,319.1266,6653.0
2019-12-16 10:20:00,323.44,323.87,323.3,323.69,12055.0,318.9984,319.4225,318.8603,319.245,12055.0
2019-12-16 10:25:00,323.72,323.72,323.04,323.19,5354.0,319.2745,319.2745,318.6039,318.7518,5354.0
2019-12-16 10:30:00,323.14,323.14,322.78,322.78,2103.0,318.7025,318.7025,318.3475,318.3475,2103.0
2019-12-16 10:35:00,322.67,322.97,322.49,322.91,3572.0,318.239,318.5348,318.0614,318.4757,3572.0
2019-12-16 10:40:00,322.91,323.4,322.9,323.3,9658.0,318.4757,318.9589,318.4658,318.8603,9658.0
2019-12-16 10:45:00,323.39,323.44,322.78,322.78,4995.0,318.9491,318.9984,318.3475,318.3475,4995.0
2019-12-16 10:50:00,322.69,322.93,322.65,322.77,5015.0,318.2587,318.4954,318.2192,318.3376,5015.0
2019-12-16 10:55:00,322.82,323.05,322.73,322.79,8220.0,318.3869,318.6137,318.2981,318.3573,8220.0
2019-12-16 11:00:00,322.77,322.87,322.64,322.8,5380.0,318.3376,318.4362,318.2094,318.3672,5380.0
2019-12-16 11:05:00,322.81,323.33,322.59,323.33,4426.0,318.377,318.8899,318.1601,318.8899,4426.0
2019-12-16 11:10:00,323.24,323.62,323.21,323.5,3433.0,318.8011,319.1759,318.7715,319.0576,3433.0
2019-12-16 11:15:00,323.42,323.65,323.16,323.42,6796.0,318.9787,319.2055,318.7222,318.9787,6796.0
2019-12-16 11:20:00,323.37,323.37,323.11,323.36,3250.0,318.9293,318.9293,318.6729,318.9195,3250.0
2019-12-16 11:25:00,323.39,323.39,323.17,323.27,2200.0,318.9491,318.9491,318.7321,318.8307,2200.0
2019-12-16 11:30:00,323.15,323.24,322.83,323.0,4310.0,318.7124,318.8011,318.3968,318.5644,4310.0
2019-12-16 11:35:00,322.94,322.96,322.75,322.83,2802.0,318.5053,318.525,318.3179,318.3968,2802.0
2019-12-16 11:40:00,322.89,323.08,322.85,322.93,2400.0,318.4559,318.6433,318.4165,318.4954,2400.0
2019-12-16 11:45:00,322.97,323.15,322.81,322.98,2691.0,318.5348,318.7124,318.377,318.5447,2691.0
2019-12-16 11:50:00,323.02,323.18,322.97,323.04,6328.0,318.5842,318.742,318.5348,318.6039,6328.0
2019-12-16 11:55:00,323.04,323.4,323.03,323.36,3633.0,318.6039,318.9589,318.594,318.9195,3633.0
2019-12-16 12:00:00,323.44,323.45,323.09,323.21,2380.0,318.9984,319.0083,318.6532,318.7715,2380.0
2019-12-16 12:05:00,323.19,323.19,322.77,322.77,4794.0,318.7518,318.7518,318.3376,318.3376,4794.0
2019-12-16 12:10:00,322.66,322.77,322.63,322.63,2555.0,318.2291,318.3376,318.1995,318.1995,2555.0
2019-12-16 12:15:00,322.64,323.0,322.57,323.0,3900.0,318.2094,318.5644,318.1403,318.5644,3900.0
2019-12-16 12:20:00,323.0,323.32,322.95,323.14,2400.0,318.5644,318.88,318.5151,318.7025,2400.0
2019-12-16 12:25:00,323.2,323.29,323.13,323.18,1920.0,318.7617,318.8504,318.6926,318.742,1920.0
2019-12-16 12:30:00,323.05,323.05,322.84,322.88,1173.0,318.6137,318.6137,318.4066,318.4461,1173.0
2019-12-16 12:35:00,323.02,323.07,322.9,323.0,2598.0,318.5842,318.6335,318.4658,318.5644,2598.0
2019-12-16 12:40:00,322.93,323.04,322.93,322.95,2932.0,318.4954,318.6039,318.4954,318.5151,2932.0
2019-12-16 12:45:00,322.97,323.12,322.93,322.93,1902.0,318.5348,318.6828,318.4954,318.4954,1902.0
2019-12-16 12:50:00,322.88,322.92,322.77,322.84,3819.0,318.4461,318.4855,318.3376,318.4066,3819.0
2019-12-16 12:55:00,322.8,322.8,322.31,322.37,3102.0,318.3672,318.3672,317.8839,317.9431,3102.0
2019-12-16 13:00:00,322.41,322.5,322.16,322.16,1784.0,317.9825,318.0713,317.736,317.736,1784.0
2019-12-16 13:05:00,322.26,322.36,322.25,322.27,1752.0,317.8346,317.9332,317.8247,317.8445,1752.0
2019-12-16 13:10:00,322.22,322.22,322.05,322.16,2521.0,317.7951,317.7951,317.6275,317.736,2521.0
2019-12-16 13:15:00,322.07,322.08,321.84,321.84,2099.0,317.6472,317.6571,317.4204,317.4204,2099.0
2019-12-16 13:20:00,321.85,322.03,321.79,322.03,2981.0,317.4302,317.6078,317.371,317.6078,2981.0
2019-12-16 13:25:00,322.12,322.15,321.98,322.1,1500.0,317.6965,317.7261,317.5584,317.6768,1500.0
2019-12-16 13:30:00,322.04,322.04,321.77,321.77,2777.0,317.6176,317.6176,317.3513,317.3513,2777.0
2019-12-16 13:35:00,321.72,321.72,321.56,321.56,1810.0,317.302,317.302,317.1442,317.1442,1810.0
2019-12-16 13:40:00,321.59,321.67,321.41,321.58,2200.0,317.1738,317.2527,316.9963,317.1639,2200.0
2019-12-16 13:45:00,321.6,321.75,321.57,321.75,3099.0,317.1837,317.3316,317.1541,317.3316,3099.0
2019-12-16 13:50:00,321.85,322.15,321.85,321.94,3628.0,317.4302,317.7261,317.4302,317.519,3628.0
2019-12-16 13:55:00,322.01,322.26,321.98,322.25,2712.0,317.588,317.8346,317.5584,317.8247,2712.0
2019-12-16 14:00:00,322.31,322.56,322.24,322.47,1290.0,317.8839,318.1305,317.8149,318.0417,1290.0
2019-12-16 14:05:00,322.5,322.51,322.22,322.22,9898.0,318.0713,318.0812,317.7951,317.7951,9898.0
2019-12-16 14:10:00,322.12,322.21,322.02,322.09,1502.0,317.6965,317.7853,317.5979,317.6669,1502.0
2019-12-16 14:15:00,322.11,322.13,321.93,321.98,2478.0,317.6867,317.7064,317.5091,317.5584,2478.0
2019-12-16 14:20:00,322.06,322.13,321.92,322.06,4571.0,317.6373,317.7064,317.4993,317.6373,4571.0
2019-12-16 14:25:00,322.02,322.29,322.01,322.2,3393.0,317.5979,317.8642,317.588,317.7754,3393.0
2019-12-16 14:30:00,322.12,322.14,321.98,322.1,1100.0,317.6965,317.7162,317.5584,317.6768,1100.0
2019-12-16 14:35:00,322.05,322.23,322.05,322.14,1800.0,317.6275,317.805,317.6275,317.7162,1800.0
2019-12-16 14:40:00,322.01,322.16,321.96,321.99,5419.0,317.588,317.736,317.5387,317.5683,5419.0
2019-12-16 14:45:00,321.95,322.16,321.94,322.03,4173.0,317.5288,317.736,317.519,317.6078,4173.0
2019-12-16 14:50:00,322.03,322.1,321.96,322.03,3756.0,317.6078,317.6768,317.5387,317.6078,3756.0
2019-12-16 14:55:00,322.0,322.31,321.95,322.23,3043.0,317.5782,317.8839,317.5288,317.805,3043.0
2019-12-16 15:00:00,322.19,322.23,322.09,322.13,4259.0,317.7656,317.805,317.6669,317.7064,4259.0
2019-12-16 15:05:00,322.21,322.3,322.17,322.27,1729.0,317.7853,317.874,317.7458,317.8445,1729.0
2019-12-16 15:10:00,322.28,322.58,322.28,322.47,2677.0,317.8543,318.1502,317.8543,318.0417,2677.0
2019-12-16 15:15:00,322.53,322.58,322.32,322.48,2995.0,318.1009,318.1502,317.8938,318.0516,2995.0
2019-12-16 15:20:00,322.43,322.57,322.36,322.5,5940.0,318.0023,318.1403,317.9332,318.0713,5940.0
2019-12-16 15:25:00,322.43,322.43,321.3,321.48,14246.0,318.0023,318.0023,316.8878,317.0653,14246.0
2019-12-16 15:30:00,321.55,321.84,321.42,321.73,14454.0,317.1343,317.4204,317.0061,317.3119,14454.0
2019-12-16 15:35:00,321.68,321.68,321.11,321.11,10828.0,317.2626,317.2626,316.7004,316.7004,10828.0
2019-12-16 15:40:00,321.11,321.22,320.81,321.0,18235.0,316.7004,316.8089,316.4045,316.5919,18235.0
2019-12-16 15:45:00,321.02,321.12,320.78,321.05,51869.0,316.6116,316.7102,316.3749,316.6412,51869.0
2019-12-16 15:50:00,321.18,321.83,321.06,321.6,20605.0,316.7694,317.4105,316.6511,317.1837,20605.0
2019-12-16 15:55:00,321.61,321.66,321.24,321.5,38839.0,317.1935,317.2428,316.8286,317.085,38839.0
2019-12-17 09:30:00,322.69,322.8,320.73,320.98,27014.0,318.2587,318.3672,316.3256,316.5722,27014.0
2019-12-17 09:35:00,321.14,321.79,320.83,320.91,7557.0,316.73,317.371,316.4242,316.5031,7557.0
2019-12-17 09:40:00,321.22,321.22,320.57,320.84,4758.0,316.8089,316.8089,316.1678,316.4341,4758.0
2019-12-17 09:45:00,321.11,321.21,320.25,320.25,9523.0,316.7004,316.799,315.8522,315.8522,9523.0
2019-12-17 09:50:00,320.23,321.56,320.11,321.56,14713.0,315.8325,317.1442,315.7141,317.1442,14713.0
2019-12-17 09:55:00,321.55,321.97,320.58,320.8,14812.0,317.1343,317.5486,316.1777,316.3946,14812.0
2019-12-17 10:00:00,320.97,321.65,320.81,321.57,16953.0,316.5623,317.233,316.4045,317.1541,16953.0
2019-12-17 10:05:00,321.73,322.04,321.69,321.69,7874.0,317.3119,317.6176,317.2724,317.2724,7874.0
2019-12-17 10:10:00,321.77,322.12,321.7,321.87,6731.0,317.3513,317.6965,317.2823,317.4499,6731.0
2019-12-17 10:15:00,321.77,322.04,321.57,321.81,12217.0,317.3513,317.6176,317.1541,317.3908,12217.0
2019-12-17 10:20:00,321.78,321.78,321.04,321.38,4661.0,317.3612,317.3612,316.6313,316.9667,4661.0
2019-12-17 10:25:00,321.37,321.44,321.1,321.3,7664.0,316.9568,317.0259,316.6905,316.8878,7664.0
2019-12-17 10:30:00,321.22,321.55,321.13,321.48,4514.0,316.8089,317.1343,316.7201,317.0653,4514.0
2019-12-17 10:35:00,321.56,321.79,321.48,321.79,4966.0,317.1442,317.371,317.0653,317.371,4966.0
2019-12-17 10:40:00,321.71,321.81,321.5,321.64,7761.0,317.2921,317.3908,317.085,317.2231,7761.0
2019-12-17 10:45:00,321.65,321.72,321.39,321.58,4358.0,317.233,317.302,316.9765,317.1639,4358.0
2019-12-17 10:50:00,321.65,321.72,321.52,321.66,5307.0,317.233,317.302,317.1048,317.2428,5307.0
2019-12-17 10:55:00,321.55,321.61,320.82,320.84,9511.0,317.1343,317.1935,316.4144,316.4341,9511.0
2019-12-17 11:00:00,321.0,321.29,320.93,321.23,4795.0,316.5919,316.8779,316.5229,316.8187,4795.0
2019-12-17 11:05:00,321.37,321.69,321.27,321.45,7388.0,316.9568,317.2724,316.8582,317.0357,7388.0
2019-12-17 11:10:00,321.35,321.35,321.09,321.24,4570.0,316.9371,316.9371,316.6807,316.8286,4570.0
2019-12-17 11:15:00,321.33,321.53,321.17,321.25,4753.0,316.9174,317.1146,316.7596,316.8385,4753.0
2019-12-17 11:20:00,321.25,321.52,321.02,321.52,15680.0,316.8385,317.1048,316.6116,317.1048,15680.0
2019-12-17 11:25:00,321.55,321.68,321.46,321.65,4800.0,317.1343,317.2626,317.0456,317.233,4800.0
2019-12-17 11:30:00,321.65,321.66,320.89,321.03,4271.0,317.233,317.2428,316.4834,316.6215,4271.0
2019-12-17 11:35:00,321.06,321.23,321.06,321.15,2729.0,316.6511,316.8187,316.6511,316.7398,2729.0
2019-12-17 11:40:00,321.17,321.22,320.81,320.97,7518.0,316.7596,316.8089,316.4045,316.5623,7518.0
2019-12-17 11:45:00,320.92,321.11,320.85,321.1,4795.0,316.513,316.7004,316.444,316.6905,4795.0
2019-12-17 11:50:00,321.12,321.12,321.02,321.05,1700.0,316.7102,316.7102,316.6116,316.6412,1700.0
2019-12-17 11:55:00,321.0,321.23,321.0,321.11,4541.0,316.5919,316.8187,316.5919,316.7004,4541.0
2019-12-17 12:00:00,321.16,321.52,321.16,321.52,4197.0,316.7497,317.1048,316.7497,317.1048,4197.0
2019-12-17 12:05:00,321.5,321.52,321.33,321.4,3485.0,317.085,317.1048,316.9174,316.9864,3485.0
2019-12-17 12:10:00,321.45,321.6,321.34,321.5,5155.0,317.0357,317.1837,316.9272,317.085,5155.0
2019-12-17 12:15:00,321.48,321.55,321.4,321.51,3843.0,317.0653,317.1343,316.9864,317.0949,3843.0
2019-12-17 12:20:00,321.47,321.54,321.32,321.32,5874.0,317.0554,317.1245,316.9075,316.9075,5874.0
2019-12-17 12:25:00,321.3,321.37,321.25,321.37,1700.0,316.8878,316.9568,316.8385,316.9568,1700.0
2019-12-17 12:30:00,321.37,321.55,321.32,321.49,8626.0,316.9568,317.1343,316.9075,317.0752,8626.0
2019-12-17 12:35:00,321.52,321.62,321.49,321.6,3198.0,317.1048,317.2034,317.0752,317.1837,3198.0
2019-12-17 12:40:00,321.63,322.0,321.58,321.94,3146.0,317.2132,317.5782,317.1639,317.519,3146.0
2019-12-17 12:45:00,321.99,322.25,321.98,322.17,2961.0,317.5683,317.8247,317.5584,317.7458,2961.0
2019-12-17 12:50:00,322.22,322.33,322.18,322.33,2290.0,317.7951,317.9036,317.7557,317.9036,2290.0
2019-12-17 12:55:00,322.4,322.5,322.37,322.48,4100.0,317.9727,318.0713,317.9431,318.0516,4100.0
2019-12-17 13:00:00,322.48,322.48,321.99,322.06,4002.0,318.0516,318.0516,317.5683,317.6373,4002.0
2019-12-17 13:05:00,322.05,322.18,321.99,322.17,3104.0,317.6275,317.7557,317.5683,317.7458,3104.0
2019-12-17 13:10:00,322.13,322.18,321.86,321.94,3700.0,317.7064,317.7557,317.4401,317.519,3700.0
2019-12-17 13:15:00,321.97,322.0,321.56,321.61,4200.0,317.5486,317.5782,317.1442,317.1935,4200.0
2019-12-17 13:20:00,321.57,321.8,321.25,321.25,4317.0,317.1541,317.3809,316.8385,316.8385,4317.0
2019-12-17 13:25:00,321.36,321.46,321.28,321.36,5823.0,316.947,317.0456,316.868,316.947,5823.0
2019-12-17 13:30:00,321.41,321.52,321.31,321.46,5702.0,316.9963,317.1048,316.8976,317.0456,5702.0
2019-12-17 13:35:00,321.41,321.46,321.24,321.4,3002.0,316.9963,317.0456,316.8286,316.9864,3002.0
2019-12-17 13:40:00,321.47,321.5,321.26,321.37,6400.0,317.0554,317.085,316.8483,316.9568,6400.0
2019-12-17 13:45:00,321.36,321.48,321.03,321.13,6647.0,316.947,317.0653,316.6215,316.7201,6647.0
2019-12-17 13:50:00,321.12,321.12,320.9,321.04,9881.0,316.7102,316.7102,316.4933,316.6313,9881.0
2019-12-17 13:55:00,320.89,321.06,320.89,321.05,7825.0,316.4834,316.6511,316.4834,316.6412,7825.0
2019-12-17 14:00:00,321.04,321.06,320.75,320.91,6564.0,316.6313,316.6511,316.3453,316.5031,6564.0
2019-12-17 14:05:00,320.94,321.04,320.81,321.0,5875.0,316.5327,316.6313,316.4045,316.5919,5875.0
2019-12-17 14:10:00,321.0,321.06,320.85,320.98,6406.0,316.5919,316.6511,316.444,316.5722,6406.0
2019-12-17 14:15:00,320.98,321.06,320.78,320.94,5885.0,316.5722,316.6511,316.3749,316.5327,5885.0
2019-12-17 14:20:00,320.94,320.99,320.86,320.99,1700.0,316.5327,316.582,316.4538,316.582,1700.0
2019-12-17 14:25:00,320.98,320.98,320.74,320.8,5564.0,316.5722,316.5722,316.3355,316.3946,5564.0
2019-12-17 14:30:00,320.89,320.91,320.67,320.77,28396.0,316.4834,316.5031,316.2664,316.3651,28396.0
2019-12-17 14:35:00,320.8,320.83,320.68,320.76,13588.0,316.3946,316.4242,316.2763,316.3552,13588.0
2019-12-17 14:40:00,320.74,320.79,320.58,320.71,7182.0,316.3355,316.3848,316.1777,316.3059,7182.0
2019-12-17 14:45:00,320.66,320.78,320.49,320.58,16028.0,316.2566,316.3749,316.0889,316.1777,16028.0
2019-12-17 14:50:00,320.57,320.57,320.14,320.25,12909.0,316.1678,316.1678,315.7437,315.8522,12909.0
2019-12-17 14:55:00,320.28,320.37,320.18,320.24,12153.0,315.8818,315.9705,315.7832,315.8423,12153.0
2019-12-17 15:00:00,320.22,320.25,320.03,320.1,18407.0,315.8226,315.8522,315.6352,315.7043,18407.0
2019-12-17 15:05:00,320.17,320.33,320.08,320.31,12094.0,315.7733,315.9311,315.6845,315.9114,12094.0
2019-12-17 15:10:00,320.35,320.37,320.1,320.21,6515.0,315.9508,315.9705,315.7043,315.8127,6515.0
2019-12-17 15:15:00,320.25,320.34,320.08,320.28,11781.0,315.8522,315.941,315.6845,315.8818,11781.0
2019-12-17 15:20:00,320.28,320.42,320.22,320.41,11854.0,315.8818,316.0199,315.8226,316.01,11854.0
2019-12-17 15:25:00,320.42,320.68,320.35,320.42,10329.0,316.0199,316.2763,315.9508,316.0199,10329.0
2019-12-17 15:30:00,320.4,320.58,320.37,320.46,6417.0,316.0001,316.1777,315.9705,316.0593,6417.0
2019-12-17 15:35:00,320.4,320.57,320.31,320.52,7380.0,316.0001,316.1678,315.9114,316.1185,7380.0
2019-12-17 15:40:00,320.51,320.52,320.25,320.25,16213.0,316.1086,316.1185,315.8522,315.8522,16213.0
2019-12-17 15:45:00,320.24,320.26,319.78,320.07,25991.0,315.8423,315.8621,315.3886,315.6747,25991.0
2019-12-17 15:50:00,320.1,320.3,319.94,320.14,28060.0,315.7043,315.9015,315.5465,315.7437,28060.0
2019-12-17 15:55:00,320.13,320.39,319.71,319.8,67029.0,315.7338,315.9903,315.3196,315.4084,67029.0
2019-12-18 09:30:00,319.31,321.23,318.7,319.25,22995.0,314.9251,316.8187,314.3235,314.8659,22995.0
2019-12-18 09:35:00,319.42,319.56,318.97,319.28,5435.0,315.0336,315.1717,314.5898,314.8955,5435.0
2019-12-18 09:40:00,318.95,319.38,318.85,319.1,4303.0,314.57,314.9941,314.4714,314.718,4303.0
2019-12-18 09:45:00,318.85,319.08,317.33,317.33,50077.0,314.4714,314.6983,312.9723,312.9723,50077.0
2019-12-18 09:50:00,317.34,318.16,317.08,318.08,87498.0,312.9822,313.7909,312.7257,313.712,87498.0
2019-12-18 09:55:00,318.15,318.47,317.75,318.47,71271.0,313.781,314.0966,313.3865,314.0966,71271.0
2019-12-18 10:00:00,318.56,318.56,317.94,318.12,20229.0,314.1854,314.1854,313.5739,313.7514,20229.0
2019-12-18 10:05:00,318.2,318.3,317.94,318.03,45239.0,313.8303,313.929,313.5739,313.6627,45239.0
2019-12-18 10:10:00,318.04,318.15,317.54,317.74,17835.0,313.6725,313.781,313.1794,313.3767,17835.0
2019-12-18 10:15:00,317.64,318.72,317.64,318.27,12017.0,313.278,314.3432,313.278,313.8994,12017.0
2019-12-18 10:20:00,318.31,318.63,317.89,318.09,8510.0,313.9388,314.2544,313.5246,313.7219,8510.0
2019-12-18 10:25:00,318.05,318.15,317.47,317.63,6277.0,313.6824,313.781,313.1104,313.2682,6277.0
2019-12-18 10:30:00,317.5,317.73,317.18,317.21,5202.0,313.14,313.3668,312.8244,312.8539,5202.0
2019-12-18 10:35:00,317.35,317.71,317.28,317.53,4930.0,312.992,313.3471,312.923,313.1695,4930.0
2019-12-18 10:40:00,317.56,317.56,317.16,317.33,6146.0,313.1991,313.1991,312.8046,312.9723,6146.0
2019-12-18 10:45:00,317.41,317.42,316.86,317.07,34421.0,313.0512,313.0611,312.5087,312.7159,34421.0
2019-12-18 10:50:00,317.12,317.89,317.11,317.89,9334.0,312.7652,313.5246,312.7553,313.5246,9334.0
2019-12-18 10:55:00,317.98,318.0,317.41,317.44,8991.0,313.6134,313.6331,313.0512,313.0808,8991.0
2019-12-18 11:00:00,317.44,317.55,317.31,317.5,11027.0,313.0808,313.1893,312.9526,313.14,11027.0
2019-12-18 11:05:00,317.59,318.0,317.59,317.85,3458.0,313.2287,313.6331,313.2287,313.4852,3458.0
2019-12-18 11:10:00,317.8,317.99,317.59,317.93,7054.0,313.4358,313.6232,313.2287,313.5641,7054.0
2019-12-18 11:15:00,318.0,318.25,317.91,318.1,35065.0,313.6331,313.8797,313.5443,313.7317,35065.0
2019-12-18 11:20:00,318.01,318.25,318.0,318.04,38192.0,313.643,313.8797,313.6331,313.6725,38192.0
2019-12-18 11:25:00,317.97,318.5,317.97,318.26,52712.0,313.6035,314.1262,313.6035,313.8895,52712.0
2019-12-18 11:30:00,318.27,318.28,317.74,317.77,8604.0,313.8994,313.9092,313.3767,313.4063,8604.0
2019-12-18 11:35:00,317.86,318.25,317.82,317.88,8470.0,313.495,313.8797,313.4556,313.5147,8470.0
2019-12-18 11:40:00,317.9,318.06,317.53,317.53,4279.0,313.5345,313.6923,313.1695,313.1695,4279.0
2019-12-18 11:45:00,317.61,317.91,317.6,317.6,3882.0,313.2484,313.5443,313.2386,313.2386,3882.0
2019-12-18 11:50:00,317.57,317.57,316.91,317.06,20458.0,313.209,313.209,312.5581,312.706,20458.0
2019-12-18 11:55:00,317.14,317.34,317.05,317.14,5414.0,312.7849,312.9822,312.6961,312.7849,5414.0
2019-12-18 12:00:00,317.15,317.34,317.1,317.33,6227.0,312.7948,312.9822,312.7455,312.9723,6227.0
2019-12-18 12:05:00,317.28,317.4,317.28,317.3,3687.0,312.923,313.0413,312.923,312.9427,3687.0
2019-12-18 12:10:00,317.28,317.44,317.15,317.42,9140.0,312.923,313.0808,312.7948,313.0611,9140.0
2019-12-18 12:15:00,317.41,317.89,317.39,317.77,5648.0,313.0512,313.5246,313.0315,313.4063,5648.0
2019-12-18 12:20:00,317.78,317.78,317.24,317.5,37421.0,313.4161,313.4161,312.8835,313.14,37421.0
2019-12-18 12:25:00,317.48,317.5,317.12,317.19,7433.0,313.1202,313.14,312.7652,312.8342,7433.0
2019-12-18 12:30:00,317.18,317.23,316.93,317.03,8393.0,312.8244,312.8737,312.5778,312.6764,8393.0
2019-12-18 12:35:00,317.16,317.19,316.99,317.0,4313.0,312.8046,312.8342,312.637,312.6468,4313.0
2019-12-18 12:40:00,316.99,317.19,316.99,317.07,5913.0,312.637,312.8342,312.637,312.7159,5913.0
2019-12-18 12:45:00,317.0,317.25,316.76,316.76,12905.0,312.6468,312.8934,312.4101,312.4101,12905.0
2019-12-18 12:50:00,316.76,317.04,316.68,316.83,13247.0,312.4101,312.6863,312.3312,312.4792,13247.0
2019-12-18 12:55:00,316.85,317.35,316.67,317.31,10224.0,312.4989,312.992,312.3214,312.9526,10224.0
2019-12-18 13:00:00,317.28,317.57,317.08,317.57,6517.0,312.923,313.209,312.7257,313.209,6517.0
2019-12-18 13:05:00,317.67,317.67,317.45,317.48,4002.0,313.3076,313.3076,313.0906,313.1202,4002.0
2019-12-18 13:10:00,317.48,317.9,317.41,317.9,4217.0,313.1202,313.5345,313.0512,313.5345,4217.0
2019-12-18 13:15:00,317.82,317.91,317.53,317.65,3394.0,313.4556,313.5443,313.1695,313.2879,3394.0
2019-12-18 13:20:00,317.67,317.86,317.62,317.86,2046.0,313.3076,313.495,313.2583,313.495,2046.0
2019-12-18 13:25:00,317.75,317.96,317.75,317.81,3468.0,313.3865,313.5936,313.3865,313.4457,3468.0
2019-12-18 13:30:00,317.84,318.28,317.84,318.28,4328.0,313.4753,313.9092,313.4753,313.9092,4328.0
2019-12-18 13:35:00,318.37,318.47,318.29,318.37,3100.0,313.998,314.0966,313.9191,313.998,3100.0
2019-12-18 13:40:00,318.32,318.51,318.31,318.51,11366.0,313.9487,314.1361,313.9388,314.1361,11366.0
2019-12-18 13:45:00,318.53,318.82,318.53,318.75,4462.0,314.1558,314.4418,314.1558,314.3728,4462.0
2019-12-18 13:50:00,318.79,318.89,318.56,318.67,4790.0,314.4122,314.5109,314.1854,314.2939,4790.0
2019-12-18 13:55:00,318.69,319.01,318.6,318.63,6237.0,314.3136,314.6292,314.2249,314.2544,6237.0
2019-12-18 14:00:00,318.56,318.67,318.07,318.27,8048.0,314.1854,314.2939,313.7021,313.8994,8048.0
2019-12-18 14:05:00,318.32,318.62,318.28,318.62,3850.0,313.9487,314.2446,313.9092,314.2446,3850.0
2019-12-18 14:10:00,318.58,318.66,318.48,318.49,5222.0,314.2051,314.284,314.1065,314.1164,5222.0
2019-12-18 14:15:00,318.45,318.49,318.26,318.4,13289.0,314.0769,314.1164,313.8895,314.0276,13289.0
2019-12-18 14:20:00,318.37,318.37,318.1,318.15,4231.0,313.998,313.998,313.7317,313.781,4231.0
2019-12-18 14:25:00,318.1,318.1,317.87,318.0,3620.0,313.7317,313.7317,313.5049,313.6331,3620.0
2019-12-18 14:30:00,318.02,318.13,317.97,318.13,5204.0,313.6528,313.7613,313.6035,313.7613,5204.0
2019-12-18 14:35:00,318.16,318.24,318.03,318.03,4200.0,313.7909,313.8698,313.6627,313.6627,4200.0
2019-12-18 14:40:00,318.06,318.36,318.04,318.26,6251.0,313.6923,313.9881,313.6725,313.8895,6251.0
2019-12-18 14:45:00,318.26,318.44,318.26,318.42,4747.0,313.8895,314.067,313.8895,314.0473,4747.0
2019-12-18 14:50:00,318.45,318.69,318.44,318.56,4473.0,314.0769,314.3136,314.067,314.1854,4473.0
2019-12-18 14:55:00,318.53,318.53,318.02,318.19,6938.0,314.1558,314.1558,313.6528,313.8205,6938.0
2019-12-18 15:00:00,318.11,318.15,318.0,318.15,5973.0,313.7416,313.781,313.6331,313.781,5973.0
2019-12-18 15:05:00,318.12,318.17,318.02,318.05,7168.0,313.7514,313.8008,313.6528,313.6824,7168.0
2019-12-18 15:10:00,318.06,318.23,318.05,318.15,9456.0,313.6923,313.8599,313.6824,313.781,9456.0
2019-12-18 15:15:00,318.14,318.54,318.08,318.54,5312.0,313.7712,314.1657,313.712,314.1657,5312.0
2019-12-18 15:20:00,318.56,318.69,318.5,318.63,6980.0,314.1854,314.3136,314.1262,314.2544,6980.0
2019-12-18 15:25:00,318.63,318.63,318.44,318.48,11401.0,314.2544,314.2544,314.067,314.1065,11401.0
2019-12-18 15:30:00,318.44,318.58,318.4,318.48,18421.0,314.067,314.2051,314.0276,314.1065,18421.0
2019-12-18 15:35:00,318.49,318.82,318.43,318.82,10924.0,314.1164,314.4418,314.0572,314.4418,10924.0
2019-12-18 15:40:00,318.83,319.57,318.83,319.55,16792.0,314.4517,315.1815,314.4517,315.1618,16792.0
2019-12-18 15:45:00,319.47,319.55,319.31,319.55,19634.0,315.0829,315.1618,314.9251,315.1618,19634.0
2019-12-18 15:50:00,319.59,319.79,319.48,319.69,25957.0,315.2013,315.3985,315.0928,315.2999,25957.0
2019-12-18 15:55:00,319.58,320.0,319.45,319.45,156800.0,315.1914,315.6056,315.0632,315.0632,156800.0
2019-12-19 09:30:00,319.67,320.71,319.67,320.04,39965.0,315.2802,316.3059,315.2802,315.6451,39965.0
2019-12-19 09:35:00,319.93,320.03,319.3,319.91,4441.0,315.5366,315.6352,314.9152,315.5169,4441.0
2019-12-19 09:40:00,319.86,320.49,319.57,320.06,7050.0,315.4675,316.0889,315.1815,315.6648,7050.0
2019-12-19 09:45:00,320.23,320.23,319.67,320.01,7099.0,315.8325,315.8325,315.2802,315.6155,7099.0
2019-12-19 09:50:00,319.8,320.09,319.29,319.29,6937.0,315.4084,315.6944,314.9054,314.9054,6937.0
2019-12-19 09:55:00,319.16,319.94,319.16,319.71,1633.0,314.7772,315.5465,314.7772,315.3196,1633.0
2019-12-19 10:00:00,319.61,320.2,319.59,320.11,5469.0,315.221,315.8029,315.2013,315.7141,5469.0
2019-12-19 10:05:00,319.87,320.03,319.65,319.66,9612.0,315.4774,315.6352,315.2604,315.2703,9612.0
2019-12-19 10:10:00,319.76,320.07,319.57,319.93,3920.0,315.3689,315.6747,315.1815,315.5366,3920.0
2019-12-19 10:15:00,319.93,319.99,319.49,319.58,4201.0,315.5366,315.5958,315.1026,315.1914,4201.0
2019-12-19 10:20:00,319.6,319.77,319.46,319.6,5152.0,315.2111,315.3788,315.073,315.2111,5152.0
2019-12-19 10:25:00,319.6,320.12,319.38,320.11,10380.0,315.2111,315.724,314.9941,315.7141,10380.0
2019-12-19 10:30:00,319.94,320.29,319.93,319.93,2416.0,315.5465,315.8916,315.5366,315.5366,2416.0
2019-12-19 10:35:00,319.75,319.88,319.39,319.39,4143.0,315.3591,315.4873,315.004,315.004,4143.0
2019-12-19 10:40:00,319.32,319.5,319.12,319.5,6631.0,314.935,315.1125,314.7377,315.1125,6631.0
2019-12-19 10:45:00,319.55,319.76,319.32,319.54,4309.0,315.1618,315.3689,314.935,315.1519,4309.0
2019-12-19 10:50:00,319.59,320.3,319.59,319.95,6410.0,315.2013,315.9015,315.2013,315.5563,6410.0
2019-12-19 10:55:00,319.87,319.91,319.32,319.37,4931.0,315.4774,315.5169,314.935,314.9843,4931.0
2019-12-19 11:00:00,319.43,319.73,319.36,319.72,8882.0,315.0435,315.3393,314.9744,315.3295,8882.0
2019-12-19 11:05:00,319.69,320.07,319.62,320.05,19916.0,315.2999,315.6747,315.2308,315.6549,19916.0
2019-12-19 11:10:00,320.06,320.19,319.86,320.0,9074.0,315.6648,315.793,315.4675,315.6056,9074.0
2019-12-19 11:15:00,319.88,320.43,319.87,320.43,2700.0,315.4873,316.0297,315.4774,316.0297,2700.0
2019-12-19 11:20:00,320.45,320.99,320.45,320.55,5223.0,316.0494,316.582,316.0494,316.1481,5223.0
2019-12-19 11:25:00,320.58,320.87,320.4,320.81,3621.0,316.1777,316.4637,316.0001,316.4045,3621.0
2019-12-19 11:30:00,320.81,321.53,320.8,321.4,6877.0,316.4045,317.1146,316.3946,316.9864,6877.0
2019-12-19 11:35:00,321.29,321.68,321.29,321.55,2299.0,316.8779,317.2626,316.8779,317.1343,2299.0
2019-12-19 11:40:00,321.55,321.71,321.51,321.56,3200.0,317.1343,317.2921,317.0949,317.1442,3200.0
2019-12-19 11:45:00,321.57,321.89,321.57,321.88,6643.0,317.1541,317.4697,317.1541,317.4598,6643.0
2019-12-19 11:50:00,321.95,322.45,321.95,322.39,7179.0,317.5288,318.022,317.5288,317.9628,7179.0
2019-12-19 11:55:00,322.37,322.67,321.97,321.98,9565.0,317.9431,318.239,317.5486,317.5584,9565.0
2019-12-19 12:00:00,321.98,322.94,321.94,322.54,7000.0,317.5584,318.5053,317.519,318.1107,7000.0
2019-12-19 12:05:00,322.58,322.69,322.4,322.64,5853.0,318.1502,318.2587,317.9727,318.2094,5853.0
2019-12-19 12:10:00,322.58,323.22,322.58,323.22,7212.0,318.1502,318.7814,318.1502,318.7814,7212.0
2019-12-19 12:15:00,323.22,323.26,322.85,323.01,5833.0,318.7814,318.8209,318.4165,318.5743,5833.0
2019-12-19 12:20:00,323.11,323.11,322.34,322.44,3727.0,318.6729,318.6729,317.9135,318.0121,3727.0
2019-12-19 12:25:00,322.44,322.47,322.26,322.4,6401.0,318.0121,318.0417,317.8346,317.9727,6401.0
2019-12-19 12:30:00,322.31,322.4,322.17,322.18,3611.0,317.8839,317.9727,317.7458,317.7557,3611.0
2019-12-19 12:35:00,322.16,322.26,322.01,322.14,9676.0,317.736,317.8346,317.588,317.7162,9676.0
2019-12-19 12:40:00,322.15,322.17,321.74,321.76,11075.0,317.7261,317.7458,317.3217,317.3415,11075.0
2019-12-19 12:45:00,321.7,321.73,321.45,321.5,3012.0,317.2823,317.3119,317.0357,317.085,3012.0
2019-12-19 12:50:00,321.58,321.59,321.27,321.27,2625.0,317.1639,317.1738,316.8582,316.8582,2625.0
2019-12-19 12:55:00,321.24,321.41,321.24,321.32,987.0,316.8286,316.9963,316.8286,316.9075,987.0
2019-12-19 13:00:00,321.36,321.36,321.15,321.15,900.0,316.947,316.947,316.7398,316.7398,900.0
2019-12-19 13:05:00,321.16,321.56,321.15,321.55,1841.0,316.7497,317.1442,316.7398,317.1343,1841.0
2019-12-19 13:10:00,321.56,321.63,321.5,321.59,5653.0,317.1442,317.2132,317.085,317.1738,5653.0
2019-12-19 13:15:00,321.78,322.14,321.78,321.98,4913.0,317.3612,317.7162,317.3612,317.5584,4913.0
2019-12-19 13:20:00,321.99,321.99,321.93,321.94,300.0,317.5683,317.5683,317.5091,317.519,300.0
2019-12-19 13:25:00,321.95,321.99,321.9,321.99,1701.0,317.5288,317.5683,317.4795,317.5683,1701.0
2019-12-19 13:30:00,322.07,322.38,322.07,322.38,2938.0,317.6472,317.9529,317.6472,317.9529,2938.0
2019-12-19 13:35:00,322.45,322.6,322.43,322.48,1860.0,318.022,318.1699,318.0023,318.0516,1860.0
2019-12-19 13:40:00,322.42,322.5,322.0,322.15,4024.0,317.9924,318.0713,317.5782,317.7261,4024.0
2019-12-19 13:45:00,322.3,322.36,322.17,322.29,3070.0,317.874,317.9332,317.7458,317.8642,3070.0
2019-12-19 13:50:00,322.31,322.62,322.23,322.57,3516.0,317.8839,318.1896,317.805,318.1403,3516.0
2019-12-19 13:55:00,322.5,322.82,322.37,322.82,3153.0,318.0713,318.3869,317.9431,318.3869,3153.0
2019-12-19 14:00:00,322.75,322.96,322.75,322.81,4308.0,318.3179,318.525,318.3179,318.377,4308.0
2019-12-19 14:05:00,322.86,323.71,322.86,323.23,10836.0,318.4264,319.2647,318.4264,318.7913,10836.0
2019-12-19 14:10:00,323.24,323.45,323.13,323.36,7997.0,318.8011,319.0083,318.6926,318.9195,7997.0
2019-12-19 14:15:00,323.24,323.26,323.11,323.23,2400.0,318.8011,318.8209,318.6729,318.7913,2400.0
2019-12-19 14:20:00,323.23,323.46,323.23,323.38,4280.0,318.7913,319.0181,318.7913,318.9392,4280.0
2019-12-19 14:25:00,323.4,323.56,323.21,323.35,4699.0,318.9589,319.1167,318.7715,318.9096,4699.0
2019-12-19 14:30:00,323.25,323.42,323.25,323.29,3297.0,318.811,318.9787,318.811,318.8504,3297.0
2019-12-19 14:35:00,323.28,323.46,323.25,323.29,8044.0,318.8406,319.0181,318.811,318.8504,8044.0
2019-12-19 14:40:00,323.32,323.45,323.19,323.43,16651.0,318.88,319.0083,318.7518,318.9885,16651.0
2019-12-19 14:45:00,323.45,323.77,323.45,323.76,6751.0,319.0083,319.3239,319.0083,319.314,6751.0
2019-12-19 14:50:00,323.73,323.83,323.58,323.59,9800.0,319.2844,319.383,319.1365,319.1463,9800.0
2019-12-19 14:55:00,323.52,324.02,323.52,323.71,6709.0,319.0773,319.5704,319.0773,319.2647,6709.0
2019-12-19 15:00:00,323.76,323.91,323.7,323.88,5926.0,319.314,319.4619,319.2548,319.4323,5926.0
2019-12-19 15:05:00,323.91,324.13,323.83,323.92,10448.0,319.4619,319.6789,319.383,319.4718,10448.0
2019-12-19 15:10:00,323.84,323.99,323.33,323.35,12993.0,319.3929,319.5408,318.8899,318.9096,12993.0
2019-12-19 15:15:00,323.3,323.68,323.29,323.68,9583.0,318.8603,319.2351,318.8504,319.2351,9583.0
2019-12-19 15:20:00,323.69,323.82,323.61,323.66,14956.0,319.245,319.3732,319.1661,319.2154,14956.0
2019-12-19 15:25:00,323.66,323.68,323.01,323.02,10486.0,319.2154,319.2351,318.5743,318.5842,10486.0
2019-12-19 15:30:00,323.07,323.23,322.96,323.13,13695.0,318.6335,318.7913,318.525,318.6926,13695.0
2019-12-19 15:35:00,323.15,323.16,322.57,322.62,14966.0,318.7124,318.7222,318.1403,318.1896,14966.0
2019-12-19 15:40:00,322.65,323.06,322.65,323.06,11905.0,318.2192,318.6236,318.2192,318.6236,11905.0
2019-12-19 15:45:00,323.08,323.31,322.95,323.0,14636.0,318.6433,318.8702,318.5151,318.5644,14636.0
2019-12-19 15:50:00,322.95,323.26,322.76,323.02,22489.0,318.5151,318.8209,318.3277,318.5842,22489.0
2019-12-19 15:55:00,323.06,323.64,322.91,323.28,82098.0,318.6236,319.1956,318.4757,318.8406,82098.0
2019-12-20 09:30:00,328.41,330.14,326.86,328.37,7031.0,323.9001,325.6064,322.3714,323.8607,7031.0
2019-12-20 09:35:00,327.41,327.41,324.53,324.56,394333.0,322.9139,322.9139,320.0734,320.103,394333.0
2019-12-20 09:40:00,324.69,325.17,324.29,324.33,12549.0,320.2312,320.7046,319.8367,319.8762,12549.0
2019-12-20 09:45:00,324.44,325.5,324.2,325.19,13316.0,319.9847,321.0301,319.748,320.7244,13316.0
2019-12-20 09:50:00,324.83,325.49,324.83,325.08,9068.0,320.3693,321.0202,320.3693,320.6159,9068.0
2019-12-20 09:55:00,325.3,326.06,325.29,326.03,7911.0,320.8328,321.5824,320.823,321.5528,7911.0
2019-12-20 10:00:00,326.04,326.25,325.18,325.55,10657.0,321.5627,321.7698,320.7145,321.0794,10657.0
2019-12-20 10:05:00,325.56,325.85,325.04,325.04,5387.0,321.0893,321.3753,320.5764,320.5764,5387.0
2019-12-20 10:10:00,325.13,325.68,325.09,325.44,5962.0,320.6652,321.2076,320.6257,320.9709,5962.0
2019-12-20 10:15:00,325.29,325.29,324.35,324.35,11916.0,320.823,320.823,319.8959,319.8959,11916.0
2019-12-20 10:20:00,324.25,325.04,324.06,324.89,4524.0,319.7973,320.5764,319.6099,320.4285,4524.0
2019-12-20 10:25:00,324.8,325.54,324.8,325.52,6915.0,320.3397,321.0695,320.3397,321.0498,6915.0
2019-12-20 10:30:00,325.58,325.86,325.44,325.81,10354.0,321.109,321.3852,320.9709,321.3358,10354.0
2019-12-20 10:35:00,325.65,325.7,325.32,325.45,4435.0,321.178,321.2274,320.8526,320.9808,4435.0
2019-12-20 10:40:00,325.53,325.72,325.51,325.72,5086.0,321.0597,321.2471,321.04,321.2471,5086.0
2019-12-20 10:45:00,325.74,325.78,325.15,325.19,7990.0,321.2668,321.3063,320.6849,320.7244,7990.0
2019-12-20 10:50:00,325.12,325.32,325.1,325.1,9925.0,320.6553,320.8526,320.6356,320.6356,9925.0
2019-12-20 10:55:00,325.08,325.35,325.07,325.28,3848.0,320.6159,320.8822,320.606,320.8131,3848.0
2019-12-20 11:00:00,325.34,325.76,325.28,325.76,5057.0,320.8723,321.2865,320.8131,321.2865,5057.0
2019-12-20 11:05:00,325.7,325.91,325.57,325.84,5069.0,321.2274,321.4345,321.0991,321.3654,5069.0
2019-12-20 11:10:00,325.84,326.46,325.77,326.4,4974.0,321.3654,321.9769,321.2964,321.9177,4974.0
2019-12-20 11:15:00,326.36,326.38,325.91,325.91,6827.0,321.8783,321.898,321.4345,321.4345,6827.0
2019-12-20 11:20:00,325.97,326.01,325.68,325.68,8321.0,321.4936,321.5331,321.2076,321.2076,8321.0
2019-12-20 11:25:00,325.57,325.93,325.57,325.93,4222.0,321.0991,321.4542,321.0991,321.4542,4222.0
2019-12-20 11:30:00,325.92,326.56,325.92,326.34,7824.0,321.4443,322.0755,321.4443,321.8586,7824.0
2019-12-20 11:35:00,326.34,326.34,326.02,326.25,4107.0,321.8586,321.8586,321.543,321.7698,4107.0
2019-12-20 11:40:00,326.17,326.51,326.05,326.45,4935.0,321.6909,322.0262,321.5725,321.9671,4935.0
2019-12-20 11:45:00,326.46,326.46,326.24,326.24,3668.0,321.9769,321.9769,321.7599,321.7599,3668.0
2019-12-20 11:50:00,326.27,326.34,325.8,325.8,5005.0,321.7895,321.8586,321.326,321.326,5005.0
2019-12-20 11:55:00,325.79,326.2,325.78,326.19,5296.0,321.3161,321.7205,321.3063,321.7106,5296.0
2019-12-20 12:00:00,326.15,326.2,325.74,325.8,3686.0,321.6712,321.7205,321.2668,321.326,3686.0
2019-12-20 12:05:00,325.75,325.84,325.42,325.61,4926.0,321.2767,321.3654,320.9512,321.1386,4926.0
2019-12-20 12:10:00,325.58,325.9,325.58,325.72,6491.0,321.109,321.4246,321.109,321.2471,6491.0
2019-12-20 12:15:00,325.71,325.92,325.37,325.52,9721.0,321.2372,321.4443,320.9019,321.0498,9721.0
2019-12-20 12:20:00,325.42,325.57,325.33,325.34,1412.0,320.9512,321.0991,320.8624,320.8723,1412.0
2019-12-20 12:25:00,325.33,326.06,325.32,325.93,4147.0,320.8624,321.5824,320.8526,321.4542,4147.0
2019-12-20 12:30:00,325.85,325.85,325.3,325.47,6482.0,321.3753,321.3753,320.8328,321.0005,6482.0
2019-12-20 12:35:00,325.39,325.42,325.12,325.26,7662.0,320.9216,320.9512,320.6553,320.7934,7662.0
2019-12-20 12:40:00,325.29,325.73,325.29,325.71,5047.0,320.823,321.2569,320.823,321.2372,5047.0
2019-12-20 12:45:00,325.66,325.9,325.62,325.77,5273.0,321.1879,321.4246,321.1485,321.2964,5273.0
2019-12-20 12:50:00,325.83,326.04,325.76,325.85,7711.0,321.3556,321.5627,321.2865,321.3753,7711.0
2019-12-20 12:55:00,325.77,325.86,325.58,325.58,9742.0,321.2964,321.3852,321.109,321.109,9742.0
2019-12-20 13:00:00,325.62,325.72,325.34,325.54,6954.0,321.1485,321.2471,320.8723,321.0695,6954.0
2019-12-20 13:05:00,325.48,325.55,325.24,325.26,5105.0,321.0104,321.0794,320.7737,320.7934,5105.0
2019-12-20 13:10:00,325.29,325.33,325.2,325.25,5305.0,320.823,320.8624,320.7342,320.7835,5305.0
2019-12-20 13:15:00,325.21,325.38,325.2,325.38,4800.0,320.7441,320.9117,320.7342,320.9117,4800.0
2019-12-20 13:20:00,325.4,325.59,325.15,325.55,4204.0,320.9315,321.1189,320.6849,321.0794,4204.0
2019-12-20 13:25:00,325.51,325.52,325.09,325.16,10076.0,321.04,321.0498,320.6257,320.6948,10076.0
2019-12-20 13:30:00,325.19,325.31,325.12,325.16,9190.0,320.7244,320.8427,320.6553,320.6948,9190.0
2019-12-20 13:35:00,325.26,325.35,324.91,324.95,7557.0,320.7934,320.8822,320.4482,320.4877,7557.0
2019-12-20 13:40:00,324.93,325.32,324.93,325.24,1988.0,320.4679,320.8526,320.4679,320.7737,1988.0
2019-12-20 13:45:00,325.15,325.37,325.15,325.35,2519.0,320.6849,320.9019,320.6849,320.8822,2519.0
2019-12-20 13:50:00,325.46,325.61,325.3,325.32,4214.0,320.9906,321.1386,320.8328,320.8526,4214.0
2019-12-20 13:55:00,325.39,325.51,325.09,325.1,10736.0,320.9216,321.04,320.6257,320.6356,10736.0
2019-12-20 14:00:00,325.2,325.29,325.11,325.24,10238.0,320.7342,320.823,320.6455,320.7737,10238.0
2019-12-20 14:05:00,325.29,325.52,325.24,325.52,5865.0,320.823,321.0498,320.7737,321.0498,5865.0
2019-12-20 14:10:00,325.54,325.6,325.36,325.52,4590.0,321.0695,321.1287,320.892,321.0498,4590.0
2019-12-20 14:15:00,325.55,325.96,325.55,325.82,12418.0,321.0794,321.4838,321.0794,321.3457,12418.0
2019-12-20 14:20:00,325.82,325.95,325.7,325.71,4392.0,321.3457,321.4739,321.2274,321.2372,4392.0
2019-12-20 14:25:00,325.73,325.9,325.61,325.76,12634.0,321.2569,321.4246,321.1386,321.2865,12634.0
2019-12-20 14:30:00,325.79,325.83,325.41,325.75,11360.0,321.3161,321.3556,320.9413,321.2767,11360.0
2019-12-20 14:35:00,325.74,325.94,325.74,325.91,4162.0,321.2668,321.4641,321.2668,321.4345,4162.0
2019-12-20 14:40:00,325.86,326.38,325.83,326.31,6087.0,321.3852,321.898,321.3556,321.829,6087.0
2019-12-20 14:45:00,326.3,326.56,326.26,326.54,8892.0,321.8191,322.0755,321.7797,322.0558,8892.0
2019-12-20 14:50:00,326.56,326.82,326.46,326.52,13314.0,322.0755,322.332,321.9769,322.0361,13314.0
2019-12-20 14:55:00,326.55,326.68,326.37,326.43,15089.0,322.0657,322.1939,321.8882,321.9473,15089.0
2019-12-20 15:00:00,326.4,326.57,326.25,326.41,14599.0,321.9177,322.0854,321.7698,321.9276,14599.0
2019-12-20 15:05:00,326.38,326.43,326.16,326.38,8194.0,321.898,321.9473,321.681,321.898,8194.0
2019-12-20 15:10:00,326.35,326.55,326.34,326.54,8417.0,321.8684,322.0657,321.8586,322.0558,8417.0
2019-12-20 15:15:00,326.5,326.87,326.35,326.76,13428.0,322.0164,322.3813,321.8684,322.2728,13428.0
2019-12-20 15:20:00,326.77,326.87,326.64,326.7,9569.0,322.2827,322.3813,322.1544,322.2136,9569.0
2019-12-20 15:25:00,326.7,327.04,326.66,326.99,8234.0,322.2136,322.549,322.1742,322.4996,8234.0
2019-12-20 15:30:00,327.03,327.14,326.85,326.91,14228.0,322.5391,322.6476,322.3616,322.4207,14228.0
2019-12-20 15:35:00,326.92,327.37,326.92,327.26,13658.0,322.4306,322.8744,322.4306,322.7659,13658.0
2019-12-20 15:40:00,327.26,327.41,327.15,327.41,7862.0,322.7659,322.9139,322.6574,322.9139,7862.0
2019-12-20 15:45:00,327.38,327.44,326.95,327.02,16979.0,322.8843,322.9435,322.4602,322.5292,16979.0
2019-12-20 15:50:00,326.86,326.88,326.49,326.63,28712.0,322.3714,322.3911,322.0065,322.1446,28712.0
2019-12-20 15:55:00,326.6,327.46,326.55,326.73,85687.0,322.115,322.9632,322.0657,322.2432,85687.0
2019-12-23 09:30:00,326.91,327.25,325.91,326.23,23035.0,322.4207,322.7561,321.4345,321.7501,23035.0
2019-12-23 09:35:00,325.69,326.48,325.69,326.07,8149.0,321.2175,321.9966,321.2175,321.5923,8149.0
2019-12-23 09:40:00,326.0,326.08,325.6,325.87,3250.0,321.5232,321.6021,321.1287,321.395,3250.0
2019-12-23 09:45:00,325.83,326.4,325.62,326.15,4293.0,321.3556,321.9177,321.1485,321.6712,4293.0
2019-12-23 09:50:00,326.2,326.8,326.2,326.69,6255.0,321.7205,322.3122,321.7205,322.2038,6255.0
2019-12-23 09:55:00,326.57,326.58,325.82,325.97,5624.0,322.0854,322.0953,321.3457,321.4936,5624.0
2019-12-23 10:00:00,326.24,326.59,326.11,326.35,12295.0,321.7599,322.1051,321.6317,321.8684,12295.0
2019-12-23 10:05:00,326.35,326.35,325.89,326.26,9780.0,321.8684,321.8684,321.4147,321.7797,9780.0
2019-12-23 10:10:00,326.31,326.4,326.16,326.31,3252.0,321.829,321.9177,321.681,321.829,3252.0
2019-12-23 10:15:00,326.31,326.49,326.13,326.18,6738.0,321.829,322.0065,321.6514,321.7008,6738.0
2019-12-23 10:20:00,326.02,326.45,326.02,326.31,13352.0,321.543,321.9671,321.543,321.829,13352.0
2019-12-23 10:25:00,326.16,326.31,326.03,326.23,15598.0,321.681,321.829,321.5528,321.7501,15598.0
2019-12-23 10:30:00,326.19,326.76,326.19,326.59,19142.0,321.7106,322.2728,321.7106,322.1051,19142.0
2019-12-23 10:35:00,326.72,326.86,326.35,326.86,10143.0,322.2333,322.3714,321.8684,322.3714,10143.0
2019-12-23 10:40:00,326.9,327.28,326.86,327.02,3372.0,322.4109,322.7857,322.3714,322.5292,3372.0
2019-12-23 10:45:00,326.89,327.2,326.89,327.01,2700.0,322.401,322.7068,322.401,322.5194,2700.0
2019-12-23 10:50:00,327.09,327.61,327.06,327.49,3695.0,322.5983,323.1111,322.5687,322.9928,3695.0
2019-12-23 10:55:00,327.58,328.22,327.58,328.15,3188.0,323.0815,323.7127,323.0815,323.6437,3188.0
2019-12-23 11:00:00,328.13,328.23,327.76,328.02,9525.0,323.624,323.7226,323.2591,323.5155,9525.0
2019-12-23 11:05:00,328.12,328.12,327.49,327.56,5370.0,323.6141,323.6141,322.9928,323.0618,5370.0
2019-12-23 11:10:00,327.61,327.67,327.2,327.3,6373.0,323.1111,323.1703,322.7068,322.8054,6373.0
2019-12-23 11:15:00,327.22,327.75,327.22,327.69,3513.0,322.7265,323.2492,322.7265,323.19,3513.0
2019-12-23 11:20:00,327.81,327.93,327.5,327.75,3402.0,323.3084,323.4267,323.0026,323.2492,3402.0
2019-12-23 11:25:00,327.76,328.06,327.7,328.02,5257.0,323.2591,323.5549,323.1999,323.5155,5257.0
2019-12-23 11:30:00,328.04,328.25,328.04,328.06,1843.0,323.5352,323.7423,323.5352,323.5549,1843.0
2019-12-23 11:35:00,328.02,328.13,327.74,327.81,4727.0,323.5155,323.624,323.2393,323.3084,4727.0
2019-12-23 11:40:00,327.78,327.78,327.47,327.5,5947.0,323.2788,323.2788,322.973,323.0026,5947.0
2019-12-23 11:45:00,327.49,327.57,327.28,327.57,5215.0,322.9928,323.0717,322.7857,323.0717,5215.0
2019-12-23 11:50:00,327.55,327.81,327.29,327.51,5049.0,323.0519,323.3084,322.7955,323.0125,5049.0
2019-12-23 11:55:00,327.45,327.45,327.15,327.27,2500.0,322.9533,322.9533,322.6574,322.7758,2500.0
2019-12-23 12:00:00,327.25,327.46,327.25,327.45,2798.0,322.7561,322.9632,322.7561,322.9533,2798.0
2019-12-23 12:05:00,327.3,327.58,327.24,327.57,2461.0,322.8054,323.0815,322.7462,323.0717,2461.0
2019-12-23 12:10:00,327.77,327.81,327.64,327.64,1800.0,323.2689,323.3084,323.1407,323.1407,1800.0
2019-12-23 12:15:00,327.78,327.85,327.52,327.67,1500.0,323.2788,323.3478,323.0224,323.1703,1500.0
2019-12-23 12:20:00,327.55,327.7,327.45,327.69,3485.0,323.0519,323.1999,322.9533,323.19,3485.0
2019-12-23 12:25:00,327.69,327.69,327.46,327.6,1806.0,323.19,323.19,322.9632,323.1013,1806.0
2019-12-23 12:30:00,327.59,327.71,327.59,327.71,850.0,323.0914,323.2098,323.0914,323.2098,850.0
2019-12-23 12:35:00,327.66,327.75,327.48,327.49,5360.0,323.1604,323.2492,322.9829,322.9928,5360.0
2019-12-23 12:40:00,327.43,327.63,327.42,327.59,1711.0,322.9336,323.1308,322.9237,323.0914,1711.0
2019-12-23 12:45:00,327.5,327.55,327.33,327.52,3032.0,323.0026,323.0519,322.835,323.0224,3032.0
2019-12-23 12:50:00,327.52,327.64,327.37,327.47,4125.0,323.0224,323.1407,322.8744,322.973,4125.0
2019-12-23 12:55:00,327.43,327.54,327.35,327.46,2889.0,322.9336,323.0421,322.8547,322.9632,2889.0
2019-12-23 13:00:00,327.46,327.63,327.43,327.63,4713.0,322.9632,323.1308,322.9336,323.1308,4713.0
2019-12-23 13:05:00,327.64,327.8,327.64,327.8,934.0,323.1407,323.2985,323.1407,323.2985,934.0
2019-12-23 13:10:00,327.8,328.17,327.79,328.14,3807.0,323.2985,323.6634,323.2887,323.6338,3807.0
2019-12-23 13:15:00,328.11,328.27,328.04,328.27,2202.0,323.6043,323.7621,323.5352,323.7621,2202.0
2019-12-23 13:20:00,328.23,328.23,327.95,327.97,1851.0,323.7226,323.7226,323.4465,323.4662,1851.0
2019-12-23 13:25:00,327.87,327.92,327.73,327.84,2604.0,323.3676,323.4169,323.2295,323.338,2604.0
2019-12-23 13:30:00,327.8,327.97,327.48,327.63,5096.0,323.2985,323.4662,322.9829,323.1308,5096.0
2019-12-23 13:35:00,327.58,327.69,327.56,327.57,895.0,323.0815,323.19,323.0618,323.0717,895.0
2019-12-23 13:40:00,327.59,327.66,327.48,327.51,2784.0,323.0914,323.1604,322.9829,323.0125,2784.0
2019-12-23 13:45:00,327.66,327.78,327.56,327.78,1363.0,323.1604,323.2788,323.0618,323.2788,1363.0
2019-12-23 13:50:00,327.69,327.99,327.68,327.98,1300.0,323.19,323.4859,323.1802,323.476,1300.0
2019-12-23 13:55:00,327.97,328.17,327.97,328.06,1582.0,323.4662,323.6634,323.4662,323.5549,1582.0
2019-12-23 14:00:00,328.12,328.37,328.12,328.25,2106.0,323.6141,323.8607,323.6141,323.7423,2106.0
2019-12-23 14:05:00,328.32,328.44,328.2,328.44,1777.0,323.8114,323.9297,323.693,323.9297,1777.0
2019-12-23 14:10:00,328.45,328.69,328.38,328.69,2285.0,323.9396,324.1763,323.8705,324.1763,2285.0
2019-12-23 14:15:00,328.56,328.62,328.38,328.38,2444.0,324.0481,324.1073,323.8705,323.8705,2444.0
2019-12-23 14:20:00,328.36,328.61,328.36,328.5,1804.0,323.8508,324.0974,323.8508,323.9889,1804.0
2019-12-23 14:25:00,328.41,328.75,328.41,328.67,4034.0,323.9001,324.2355,323.9001,324.1566,4034.0
2019-12-23 14:30:00,328.72,328.72,328.56,328.62,3177.0,324.2059,324.2059,324.0481,324.1073,3177.0
2019-12-23 14:35:00,328.64,328.72,328.48,328.6,1783.0,324.127,324.2059,323.9692,324.0875,1783.0
2019-12-23 14:40:00,328.56,328.72,328.56,328.69,1971.0,324.0481,324.2059,324.0481,324.1763,1971.0
2019-12-23 14:45:00,328.68,328.68,328.29,328.29,6085.0,324.1664,324.1664,323.7818,323.7818,6085.0
2019-12-23 14:50:00,328.29,328.29,327.72,327.81,4551.0,323.7818,323.7818,323.2196,323.3084,4551.0
2019-12-23 14:55:00,327.8,327.85,327.71,327.72,5165.0,323.2985,323.3478,323.2098,323.2196,5165.0
2019-12-23 15:00:00,327.72,327.72,327.35,327.44,11202.0,323.2196,323.2196,322.8547,322.9435,11202.0
2019-12-23 15:05:00,327.46,327.69,327.34,327.66,8947.0,322.9632,323.19,322.8448,323.1604,8947.0
2019-12-23 15:10:00,327.65,327.82,327.64,327.82,10139.0,323.1506,323.3182,323.1407,323.3182,10139.0
2019-12-23 15:15:00,327.79,327.84,327.48,327.5,14041.0,323.2887,323.338,322.9829,323.0026,14041.0
2019-12-23 15:20:00,327.5,327.67,327.34,327.4,11548.0,323.0026,323.1703,322.8448,322.904,11548.0
2019-12-23 15:25:00,327.4,327.52,327.31,327.51,10565.0,322.904,323.0224,322.8152,323.0125,10565.0
2019-12-23 15:30:00,327.52,328.41,327.49,328.41,17753.0,323.0224,323.9001,322.9928,323.9001,17753.0
2019-12-23 15:35:00,328.32,328.41,327.81,327.85,17395.0,323.8114,323.9001,323.3084,323.3478,17395.0
2019-12-23 15:40:00,327.84,328.19,327.83,328.11,17385.0,323.338,323.6832,323.3281,323.6043,17385.0
2019-12-23 15:45:00,328.11,328.16,328.02,328.07,23930.0,323.6043,323.6536,323.5155,323.5648,23930.0
2019-12-23 15:50:00,328.07,328.28,328.04,328.1,37015.0,323.5648,323.7719,323.5352,323.5944,37015.0
2019-12-23 15:55:00,328.13,328.52,327.97,327.97,88948.0,323.624,324.0086,323.4662,323.4662,88948.0
2019-12-24 09:30:00,328.28,329.04,327.81,327.81,11706.0,323.7719,324.5215,323.3084,323.3084,11706.0
2019-12-24 09:35:00,328.03,328.06,326.9,327.64,2575.0,323.5254,323.5549,322.4109,323.1407,2575.0
2019-12-24 09:40:00,327.65,328.28,327.5,327.74,15316.0,323.1506,323.7719,323.0026,323.2393,15316.0
2019-12-24 09:45:00,327.73,328.05,327.64,327.64,9106.0,323.2295,323.5451,323.1407,323.1407,9106.0
2019-12-24 09:50:00,327.7,328.06,327.58,328.0,26991.0,323.1999,323.5549,323.0815,323.4958,26991.0
2019-12-24 09:55:00,328.0,328.09,327.69,328.0,6239.0,323.4958,323.5845,323.19,323.4958,6239.0
2019-12-24 10:00:00,327.99,328.06,327.57,327.57,19680.0,323.4859,323.5549,323.0717,323.0717,19680.0
2019-12-24 10:05:00,327.49,327.72,327.3,327.72,12250.0,322.9928,323.2196,322.8054,323.2196,12250.0
2019-12-24 10:10:00,327.72,327.72,327.04,327.04,4425.0,323.2196,323.2196,322.549,322.549,4425.0
2019-12-24 10:15:00,327.07,327.11,326.87,326.95,1552.0,322.5785,322.618,322.3813,322.4602,1552.0
2019-12-24 10:20:00,327.05,327.06,326.88,326.88,565.0,322.5588,322.5687,322.3911,322.3911,565.0
2019-12-24 10:25:00,326.84,326.92,326.42,326.87,1452.0,322.3517,322.4306,321.9375,322.3813,1452.0
2019-12-24 10:30:00,326.96,327.32,326.95,327.25,3849.0,322.47,322.8251,322.4602,322.7561,3849.0
2019-12-24 10:35:00,327.32,327.44,327.25,327.25,1779.0,322.8251,322.9435,322.7561,322.7561,1779.0
2019-12-24 10:40:00,327.27,327.42,327.22,327.33,1132.0,322.7758,322.9237,322.7265,322.835,1132.0
2019-12-24 10:45:00,327.26,327.4,327.19,327.4,1812.0,322.7659,322.904,322.6969,322.904,1812.0
2019-12-24 10:50:00,327.43,327.51,327.2,327.23,2570.0,322.9336,323.0125,322.7068,322.7363,2570.0
2019-12-24 10:55:00,327.2,327.34,327.04,327.09,2736.0,322.7068,322.8448,322.549,322.5983,2736.0
2019-12-24 11:00:00,327.18,327.36,327.08,327.17,2827.0,322.687,322.8646,322.5884,322.6772,2827.0
2019-12-24 11:05:00,327.25,327.32,327.0,327.23,3879.0,322.7561,322.8251,322.5095,322.7363,3879.0
2019-12-24 11:10:00,327.18,327.42,327.05,327.06,9331.0,322.687,322.9237,322.5588,322.5687,9331.0
2019-12-24 11:15:00,327.15,327.16,326.82,326.95,2912.0,322.6574,322.6673,322.332,322.4602,2912.0
2019-12-24 11:20:00,326.88,327.06,326.88,326.98,1122.0,322.3911,322.5687,322.3911,322.4898,1122.0
2019-12-24 11:25:00,326.83,326.89,326.57,326.63,2320.0,322.3418,322.401,322.0854,322.1446,2320.0
2019-12-24 11:30:00,326.73,326.84,326.6,326.76,1940.0,322.2432,322.3517,322.115,322.2728,1940.0
2019-12-24 11:35:00,326.75,327.06,326.7,327.06,2315.0,322.2629,322.5687,322.2136,322.5687,2315.0
2019-12-24 11:40:00,327.05,327.33,327.04,327.23,1637.0,322.5588,322.835,322.549,322.7363,1637.0
2019-12-24 11:45:00,327.22,327.24,327.07,327.07,1903.0,322.7265,322.7462,322.5785,322.5785,1903.0
2019-12-24 11:50:00,327.12,327.12,326.91,327.03,2250.0,322.6279,322.6279,322.4207,322.5391,2250.0
2019-12-24 11:55:00,326.98,327.07,326.93,326.94,700.0,322.4898,322.5785,322.4405,322.4503,700.0
2019-12-24 12:00:00,326.89,326.93,326.69,326.91,2432.0,322.401,322.4405,322.2038,322.4207,2432.0
2019-12-24 12:05:00,326.89,327.27,326.89,327.22,1292.0,322.401,322.7758,322.401,322.7265,1292.0
2019-12-24 12:10:00,327.22,327.37,327.16,327.19,12226.0,322.7265,322.8744,322.6673,322.6969,12226.0
2019-12-24 12:15:00,327.17,327.18,326.86,326.98,4013.0,322.6772,322.687,322.3714,322.4898,4013.0
2019-12-24 12:20:00,327.05,327.07,326.94,327.02,6269.0,322.5588,322.5785,322.4503,322.5292,6269.0
2019-12-24 12:25:00,327.02,327.02,326.86,326.91,1804.0,322.5292,322.5292,322.3714,322.4207,1804.0
2019-12-24 12:30:00,326.97,327.16,326.9,327.16,2200.0,322.4799,322.6673,322.4109,322.6673,2200.0
2019-12-24 12:35:00,327.15,327.23,326.98,326.98,2500.0,322.6574,322.7363,322.4898,322.4898,2500.0
2019-12-24 12:40:00,326.97,326.98,326.84,326.98,2521.0,322.4799,322.4898,322.3517,322.4898,2521.0
2019-12-24 12:45:00,326.98,327.09,326.85,326.89,11844.0,322.4898,322.5983,322.3616,322.401,11844.0
2019-12-24 12:50:00,326.85,326.92,326.54,326.54,13116.0,322.3616,322.4306,322.0558,322.0558,13116.0
2019-12-24 12:55:00,326.5,326.75,326.39,326.52,20125.0,322.0164,322.2629,321.9079,322.0361,20125.0
2019-12-26 09:30:00,326.55,326.79,324.02,325.33,11623.0,322.0657,322.3024,319.5704,320.8624,11623.0
2019-12-26 09:35:00,324.49,325.85,323.73,324.97,5310.0,320.034,321.3753,319.2844,320.5074,5310.0
2019-12-26 09:40:00,325.29,325.94,325.0,325.91,3292.0,320.823,321.4641,320.537,321.4345,3292.0
2019-12-26 09:45:00,325.63,326.24,325.33,325.72,4150.0,321.1583,321.7599,320.8624,321.2471,4150.0
2019-12-26 09:50:00,325.53,325.57,325.53,325.57,200.0,321.0597,321.0991,321.0597,321.0991,200.0
2019-12-26 09:55:00,325.81,326.02,325.71,326.0,1235.0,321.3358,321.543,321.2372,321.5232,1235.0
2019-12-26 10:00:00,326.05,326.15,325.67,325.81,3325.0,321.5725,321.6712,321.1978,321.3358,3325.0
2019-12-26 10:05:00,325.81,325.9,325.69,325.85,4317.0,321.3358,321.4246,321.2175,321.3753,4317.0
2019-12-26 10:10:00,325.85,326.11,325.84,326.02,4251.0,321.3753,321.6317,321.3654,321.543,4251.0
2019-12-26 10:15:00,326.14,326.21,325.87,325.88,3648.0,321.6613,321.7303,321.395,321.4049,3648.0
2019-12-26 10:20:00,325.93,326.43,325.93,326.42,4538.0,321.4542,321.9473,321.4542,321.9375,4538.0
2019-12-26 10:25:00,326.62,326.72,326.39,326.54,3812.0,322.1347,322.2333,321.9079,322.0558,3812.0
2019-12-26 10:30:00,326.39,326.44,326.03,326.17,7864.0,321.9079,321.9572,321.5528,321.6909,7864.0
2019-12-26 10:35:00,326.2,326.38,325.91,326.32,15242.0,321.7205,321.898,321.4345,321.8388,15242.0
2019-12-26 10:40:00,326.37,326.58,326.29,326.29,1668.0,321.8882,322.0953,321.8093,321.8093,1668.0
2019-12-26 10:45:00,326.21,326.36,326.14,326.17,1669.0,321.7303,321.8783,321.6613,321.6909,1669.0
2019-12-26 10:50:00,326.19,326.24,326.11,326.23,1027.0,321.7106,321.7599,321.6317,321.7501,1027.0
2019-12-26 10:55:00,326.27,326.34,326.06,326.29,2682.0,321.7895,321.8586,321.5824,321.8093,2682.0
2019-12-26 11:00:00,326.31,326.44,326.22,326.39,6556.0,321.829,321.9572,321.7402,321.9079,6556.0
2019-12-26 11:05:00,326.42,326.63,326.37,326.49,1523.0,321.9375,322.1446,321.8882,322.0065,1523.0
2019-12-26 11:10:00,326.62,326.74,326.55,326.55,1918.0,322.1347,322.2531,322.0657,322.0657,1918.0
2019-12-26 11:15:00,326.42,326.65,326.38,326.41,2641.0,321.9375,322.1643,321.898,321.9276,2641.0
2019-12-26 11:20:00,326.46,326.46,326.15,326.42,2000.0,321.9769,321.9769,321.6712,321.9375,2000.0
2019-12-26 11:25:00,326.27,326.32,325.53,325.53,16812.0,321.7895,321.8388,321.0597,321.0597,16812.0
2019-12-26 11:30:00,325.67,326.09,325.61,325.79,5231.0,321.1978,321.612,321.1386,321.3161,5231.0
2019-12-26 11:35:00,325.78,325.86,325.13,325.13,4498.0,321.3063,321.3852,320.6652,320.6652,4498.0
2019-12-26 11:40:00,325.33,325.5,325.29,325.47,4424.0,320.8624,321.0301,320.823,321.0005,4424.0
2019-12-26 11:45:00,325.5,325.69,325.47,325.47,1768.0,321.0301,321.2175,321.0005,321.0005,1768.0
2019-12-26 11:50:00,325.4,325.64,325.25,325.52,3633.0,320.9315,321.1682,320.7835,321.0498,3633.0
2019-12-26 11:55:00,325.48,325.94,325.18,325.94,4972.0,321.0104,321.4641,320.7145,321.4641,4972.0
2019-12-26 12:00:00,325.89,326.1,325.8,325.96,2299.0,321.4147,321.6219,321.326,321.4838,2299.0
2019-12-26 12:05:00,326.06,326.09,325.82,326.0,3459.0,321.5824,321.612,321.3457,321.5232,3459.0
2019-12-26 12:10:00,325.98,326.06,325.69,325.73,4920.0,321.5035,321.5824,321.2175,321.2569,4920.0
2019-12-26 12:15:00,325.8,325.97,325.7,325.7,1898.0,321.326,321.4936,321.2274,321.2274,1898.0
2019-12-26 12:20:00,325.78,325.97,325.78,325.84,2129.0,321.3063,321.4936,321.3063,321.3654,2129.0
2019-12-26 12:25:00,325.88,326.35,325.81,326.33,6357.0,321.4049,321.8684,321.3358,321.8487,6357.0
2019-12-26 12:30:00,326.26,326.33,326.05,326.12,3447.0,321.7797,321.8487,321.5725,321.6416,3447.0
2019-12-26 12:35:00,326.17,326.17,326.17,326.17,100.0,321.6909,321.6909,321.6909,321.6909,100.0
2019-12-26 12:40:00,326.17,326.28,326.02,326.27,2717.0,321.6909,321.7994,321.543,321.7895,2717.0
2019-12-26 12:45:00,326.32,326.32,326.12,326.12,500.0,321.8388,321.8388,321.6416,321.6416,500.0
2019-12-26 12:50:00,326.17,326.24,326.09,326.09,860.0,321.6909,321.7599,321.612,321.612,860.0
2019-12-26 12:55:00,325.98,326.11,325.87,325.95,5758.0,321.5035,321.6317,321.395,321.4739,5758.0
2019-12-26 13:00:00,326.03,326.14,326.03,326.06,1016.0,321.5528,321.6613,321.5528,321.5824,1016.0
2019-12-26 13:05:00,326.11,326.12,325.96,326.06,914.0,321.6317,321.6416,321.4838,321.5824,914.0
2019-12-26 13:10:00,326.07,326.24,326.07,326.23,570.0,321.5923,321.7599,321.5923,321.7501,570.0
2019-12-26 13:15:00,326.51,326.59,326.36,326.36,2169.0,322.0262,322.1051,321.8783,321.8783,2169.0
2019-12-26 13:20:00,326.41,326.44,326.24,326.27,1663.0,321.9276,321.9572,321.7599,321.7895,1663.0
2019-12-26 13:25:00,326.26,326.26,326.25,326.25,200.0,321.7797,321.7797,321.7698,321.7698,200.0
2019-12-26 13:30:00,326.31,326.31,326.13,326.19,1491.0,321.829,321.829,321.6514,321.7106,1491.0
2019-12-26 13:35:00,326.25,326.27,326.21,326.26,552.0,321.7698,321.7895,321.7303,321.7797,552.0
2019-12-26 13:40:00,326.17,326.18,325.98,326.05,1905.0,321.6909,321.7008,321.5035,321.5725,1905.0
2019-12-26 13:45:00,326.05,326.13,325.78,325.79,3761.0,321.5725,321.6514,321.3063,321.3161,3761.0
2019-12-26 13:50:00,325.81,326.08,325.78,326.08,805.0,321.3358,321.6021,321.3063,321.6021,805.0
2019-12-26 13:55:00,326.04,326.04,325.87,325.87,2109.0,321.5627,321.5627,321.395,321.395,2109.0
2019-12-26 14:00:00,325.76,325.82,325.69,325.81,1856.0,321.2865,321.3457,321.2175,321.3358,1856.0
2019-12-26 14:05:00,325.76,325.77,325.63,325.63,1565.0,321.2865,321.2964,321.1583,321.1583,1565.0
2019-12-26 14:10:00,325.69,325.75,325.41,325.5,4857.0,321.2175,321.2767,320.9413,321.0301,4857.0
2019-12-26 14:15:00,325.56,325.62,325.49,325.49,1800.0,321.0893,321.1485,321.0202,321.0202,1800.0
2019-12-26 14:20:00,325.42,325.42,324.98,325.03,2808.0,320.9512,320.9512,320.5172,320.5666,2808.0
2019-12-26 14:25:00,325.05,325.14,324.96,325.06,3280.0,320.5863,320.675,320.4975,320.5961,3280.0
2019-12-26 14:30:00,325.09,325.27,325.09,325.23,554.0,320.6257,320.8033,320.6257,320.7638,554.0
2019-12-26 14:35:00,325.25,325.25,325.13,325.17,1718.0,320.7835,320.7835,320.6652,320.7046,1718.0
2019-12-26 14:40:00,325.14,325.17,325.03,325.03,1988.0,320.675,320.7046,320.5666,320.5666,1988.0
2019-12-26 14:45:00,325.13,325.28,325.05,325.11,2819.0,320.6652,320.8131,320.5863,320.6455,2819.0
2019-12-26 14:50:00,325.13,325.31,325.09,325.1,1900.0,320.6652,320.8427,320.6257,320.6356,1900.0
2019-12-26 14:55:00,325.1,325.15,324.91,324.95,4897.0,320.6356,320.6849,320.4482,320.4877,4897.0
2019-12-26 15:00:00,324.96,325.05,324.78,324.97,5167.0,320.4975,320.5863,320.32,320.5074,5167.0
2019-12-26 15:05:00,324.94,325.04,324.91,324.96,3487.0,320.4778,320.5764,320.4482,320.4975,3487.0
2019-12-26 15:10:00,325.0,325.0,324.91,324.97,2830.0,320.537,320.537,320.4482,320.5074,2830.0
2019-12-26 15:15:00,325.02,325.17,325.02,325.07,5437.0,320.5567,320.7046,320.5567,320.606,5437.0
2019-12-26 15:20:00,325.08,325.21,325.05,325.13,3754.0,320.6159,320.7441,320.5863,320.6652,3754.0
2019-12-26 15:25:00,325.13,325.21,325.1,325.16,2607.0,320.6652,320.7441,320.6356,320.6948,2607.0
2019-12-26 15:30:00,325.19,325.19,324.73,324.93,7570.0,320.7244,320.7244,320.2707,320.4679,7570.0
2019-12-26 15:35:00,324.88,325.04,324.85,324.96,2924.0,320.4186,320.5764,320.389,320.4975,2924.0
2019-12-26 15:40:00,324.91,325.34,324.89,325.34,10428.0,320.4482,320.8723,320.4285,320.8723,10428.0
2019-12-26 15:45:00,325.37,325.75,325.31,325.41,7117.0,320.9019,321.2767,320.8427,320.9413,7117.0
2019-12-26 15:50:00,325.46,325.73,325.32,325.73,12094.0,320.9906,321.2569,320.8526,321.2569,12094.0
2019-12-26 15:55:00,325.65,325.95,325.65,325.73,42066.0,321.178,321.4739,321.178,321.2569,42066.0
2019-12-27 09:30:00,327.14,327.65,326.64,327.31,11089.0,322.6476,323.1506,322.1544,322.8152,11089.0
2019-12-27 09:35:00,327.12,327.42,326.66,326.97,3739.0,322.6279,322.9237,322.1742,322.4799,3739.0
2019-12-27 09:40:00,326.48,326.66,326.4,326.5,1219.0,321.9966,322.1742,321.9177,322.0164,1219.0
2019-12-27 09:45:00,326.38,326.52,325.65,325.8,8173.0,321.898,322.0361,321.178,321.326,8173.0
2019-12-27 09:50:00,325.62,326.0,325.54,325.63,11041.0,321.1485,321.5232,321.0695,321.1583,11041.0
2019-12-27 09:55:00,325.8,325.84,325.14,325.39,3212.0,321.326,321.3654,320.675,320.9216,3212.0
2019-12-27 10:00:00,325.39,325.9,325.39,325.9,2176.0,320.9216,321.4246,320.9216,321.4246,2176.0
2019-12-27 10:05:00,325.82,326.78,325.82,326.16,4461.0,321.3457,322.2925,321.3457,321.681,4461.0
2019-12-27 10:10:00,326.06,326.46,326.05,326.37,2835.0,321.5824,321.9769,321.5725,321.8882,2835.0
2019-12-27 10:15:00,326.39,326.47,326.17,326.33,3804.0,321.9079,321.9868,321.6909,321.8487,3804.0
2019-12-27 10:20:00,326.3,326.3,325.81,326.05,2585.0,321.8191,321.8191,321.3358,321.5725,2585.0
2019-12-27 10:25:00,326.05,326.11,325.89,326.04,2983.0,321.5725,321.6317,321.4147,321.5627,2983.0
2019-12-27 10:30:00,326.02,326.08,325.67,325.79,3119.0,321.543,321.6021,321.1978,321.3161,3119.0
2019-12-27 10:35:00,325.79,326.02,325.79,325.88,4947.0,321.3161,321.543,321.3161,321.4049,4947.0
2019-12-27 10:40:00,325.85,326.07,325.72,325.81,2445.0,321.3753,321.5923,321.2471,321.3358,2445.0
2019-12-27 10:45:00,326.02,326.16,325.92,326.16,3015.0,321.543,321.681,321.4443,321.681,3015.0
2019-12-27 10:50:00,326.23,326.46,326.23,326.27,2213.0,321.7501,321.9769,321.7501,321.7895,2213.0
2019-12-27 10:55:00,326.28,326.32,326.11,326.13,3051.0,321.7994,321.8388,321.6317,321.6514,3051.0
2019-12-27 11:00:00,326.2,326.28,326.11,326.17,7825.0,321.7205,321.7994,321.6317,321.6909,7825.0
2019-12-27 11:05:00,326.17,326.18,325.88,325.88,4823.0,321.6909,321.7008,321.4049,321.4049,4823.0
2019-12-27 11:10:00,325.94,325.94,325.74,325.77,1201.0,321.4641,321.4641,321.2668,321.2964,1201.0
2019-12-27 11:15:00,325.84,326.09,325.77,326.09,2646.0,321.3654,321.612,321.2964,321.612,2646.0
2019-12-27 11:20:00,326.0,326.34,326.0,326.29,2550.0,321.5232,321.8586,321.5232,321.8093,2550.0
2019-12-27 11:25:00,326.18,326.2,326.05,326.07,9459.0,321.7008,321.7205,321.5725,321.5923,9459.0
2019-12-27 11:30:00,326.15,326.4,326.09,326.09,5839.0,321.6712,321.9177,321.612,321.612,5839.0
2019-12-27 11:35:00,326.09,326.12,325.91,325.96,2552.0,321.612,321.6416,321.4345,321.4838,2552.0
2019-12-27 11:40:00,325.94,326.14,325.94,326.08,2200.0,321.4641,321.6613,321.4641,321.6021,2200.0
2019-12-27 11:45:00,326.04,326.16,326.01,326.16,2700.0,321.5627,321.681,321.5331,321.681,2700.0
2019-12-27 11:50:00,326.13,326.53,326.12,326.53,1900.0,321.6514,322.046,321.6416,322.046,1900.0
2019-12-27 11:55:00,326.58,326.58,326.39,326.43,1981.0,322.0953,322.0953,321.9079,321.9473,1981.0
2019-12-27 12:00:00,326.46,326.53,326.17,326.24,2200.0,321.9769,322.046,321.6909,321.7599,2200.0
2019-12-27 12:05:00,326.25,326.25,326.0,326.0,3300.0,321.7698,321.7698,321.5232,321.5232,3300.0
2019-12-27 12:10:00,326.02,326.08,325.88,325.97,2329.0,321.543,321.6021,321.4049,321.4936,2329.0
2019-12-27 12:15:00,325.96,326.14,325.93,326.12,5042.0,321.4838,321.6613,321.4542,321.6416,5042.0
2019-12-27 12:20:00,326.1,326.1,325.83,325.85,1007.0,321.6219,321.6219,321.3556,321.3753,1007.0
2019-12-27 12:25:00,325.99,326.12,325.99,326.04,3007.0,321.5134,321.6416,321.5134,321.5627,3007.0
2019-12-27 12:30:00,325.99,326.26,325.95,326.16,1535.0,321.5134,321.7797,321.4739,321.681,1535.0
2019-12-27 12:35:00,326.07,326.15,326.03,326.11,3206.0,321.5923,321.6712,321.5528,321.6317,3206.0
2019-12-27 12:40:00,326.11,326.11,325.99,325.99,2651.0,321.6317,321.6317,321.5134,321.5134,2651.0
2019-12-27 12:45:00,325.99,326.34,325.96,326.32,4452.0,321.5134,321.8586,321.4838,321.8388,4452.0
2019-12-27 12:50:00,326.46,326.49,326.34,326.34,1507.0,321.9769,322.0065,321.8586,321.8586,1507.0
2019-12-27 12:55:00,326.4,326.44,326.4,326.44,318.0,321.9177,321.9572,321.9177,321.9572,318.0
2019-12-27 13:00:00,326.47,326.52,326.46,326.49,700.0,321.9868,322.0361,321.9769,322.0065,700.0
2019-12-27 13:05:00,326.44,326.46,326.27,326.35,2873.0,321.9572,321.9769,321.7895,321.8684,2873.0
2019-12-27 13:10:00,326.27,326.27,325.97,326.04,2564.0,321.7895,321.7895,321.4936,321.5627,2564.0
2019-12-27 13:15:00,326.07,326.1,325.93,325.93,606.0,321.5923,321.6219,321.4542,321.4542,606.0
2019-12-27 13:20:00,325.99,326.0,325.86,325.98,900.0,321.5134,321.5232,321.3852,321.5035,900.0
2019-12-27 13:25:00,325.89,325.89,325.67,325.76,800.0,321.4147,321.4147,321.1978,321.2865,800.0
2019-12-27 13:30:00,325.66,326.08,325.65,326.0,2500.0,321.1879,321.6021,321.178,321.5232,2500.0
2019-12-27 13:35:00,326.02,326.02,325.89,325.96,1000.0,321.543,321.543,321.4147,321.4838,1000.0
2019-12-27 13:40:00,326.0,326.01,325.85,325.99,5465.0,321.5232,321.5331,321.3753,321.5134,5465.0
2019-12-27 13:45:00,326.02,326.08,325.88,325.88,1003.0,321.543,321.6021,321.4049,321.4049,1003.0
2019-12-27 13:50:00,325.87,325.97,325.68,325.92,2100.0,321.395,321.4936,321.2076,321.4443,2100.0
2019-12-27 13:55:00,326.01,326.07,325.96,326.0,1005.0,321.5331,321.5923,321.4838,321.5232,1005.0
2019-12-27 14:00:00,326.01,326.45,326.01,326.31,4485.0,321.5331,321.9671,321.5331,321.829,4485.0
2019-12-27 14:05:00,326.37,326.44,326.35,326.35,700.0,321.8882,321.9572,321.8684,321.8684,700.0
2019-12-27 14:10:00,326.36,326.37,326.06,326.28,9000.0,321.8783,321.8882,321.5824,321.7994,9000.0
2019-12-27 14:15:00,326.23,326.23,326.13,326.13,2200.0,321.7501,321.7501,321.6514,321.6514,2200.0
2019-12-27 14:20:00,326.1,326.1,326.05,326.07,1207.0,321.6219,321.6219,321.5725,321.5923,1207.0
2019-12-27 14:25:00,326.12,326.23,325.93,326.03,2571.0,321.6416,321.7501,321.4542,321.5528,2571.0
2019-12-27 14:30:00,326.01,326.1,325.94,326.1,3325.0,321.5331,321.6219,321.4641,321.6219,3325.0
2019-12-27 14:35:00,326.05,326.09,325.84,326.0,4659.0,321.5725,321.612,321.3654,321.5232,4659.0
2019-12-27 14:40:00,325.98,326.16,325.98,326.16,1400.0,321.5035,321.681,321.5035,321.681,1400.0
2019-12-27 14:45:00,326.16,326.16,326.0,326.14,2400.0,321.681,321.681,321.5232,321.6613,2400.0
2019-12-27 14:50:00,326.06,326.23,325.99,326.06,10212.0,321.5824,321.7501,321.5134,321.5824,10212.0
2019-12-27 14:55:00,326.06,326.18,325.99,326.09,7849.0,321.5824,321.7008,321.5134,321.612,7849.0
2019-12-27 15:00:00,326.05,326.31,326.04,326.17,7749.0,321.5725,321.829,321.5627,321.6909,7749.0
2019-12-27 15:05:00,326.13,326.16,325.87,326.04,4156.0,321.6514,321.681,321.395,321.5627,4156.0
2019-12-27 15:10:00,326.04,326.23,326.0,326.12,4080.0,321.5627,321.7501,321.5232,321.6416,4080.0
2019-12-27 15:15:00,326.14,326.35,326.11,326.26,2617.0,321.6613,321.8684,321.6317,321.7797,2617.0
2019-12-27 15:20:00,326.27,326.29,326.06,326.13,4017.0,321.7895,321.8093,321.5824,321.6514,4017.0
2019-12-27 15:25:00,326.16,326.31,326.15,326.31,1700.0,321.681,321.829,321.6712,321.829,1700.0
2019-12-27 15:30:00,326.31,326.32,326.1,326.15,5017.0,321.829,321.8388,321.6219,321.6712,5017.0
2019-12-27 15:35:00,326.18,326.22,326.06,326.15,3504.0,321.7008,321.7402,321.5824,321.6712,3504.0
2019-12-27 15:40:00,326.13,326.15,325.81,325.82,4100.0,321.6514,321.6712,321.3358,321.3457,4100.0
2019-12-27 15:45:00,325.84,326.08,325.78,325.95,5602.0,321.3654,321.6021,321.3063,321.4739,5602.0
2019-12-27 15:50:00,325.79,326.29,325.63,326.23,11554.0,321.3161,321.8093,321.1583,321.7501,11554.0
2019-12-27 15:55:00,326.22,326.55,326.17,326.55,41603.0,321.7402,322.0657,321.6909,322.0657,41603.0
2019-12-30 09:30:00,326.57,327.41,325.68,326.08,9587.0,322.0854,322.9139,321.2076,321.6021,9587.0
2019-12-30 09:35:00,326.09,326.11,324.87,325.32,2716.0,321.612,321.6317,320.4088,320.8526,2716.0
2019-12-30 09:40:00,324.9,325.53,324.9,325.2,2700.0,320.4383,321.0597,320.4383,320.7342,2700.0
2019-12-30 09:45:00,325.28,325.34,324.25,324.26,8609.0,320.8131,320.8723,319.7973,319.8071,8609.0
2019-12-30 09:50:00,324.28,324.76,324.27,324.54,6315.0,319.8269,320.3003,319.817,320.0833,6315.0
2019-12-30 09:55:00,324.88,325.12,324.67,325.08,5004.0,320.4186,320.6553,320.2115,320.6159,5004.0
2019-12-30 10:00:00,324.98,325.38,324.91,325.19,7735.0,320.5172,320.9117,320.4482,320.7244,7735.0
2019-12-30 10:05:00,325.15,325.5,325.13,325.27,5506.0,320.6849,321.0301,320.6652,320.8033,5506.0
2019-12-30 10:10:00,325.3,325.32,324.33,324.37,3228.0,320.8328,320.8526,319.8762,319.9156,3228.0
2019-12-30 10:15:00,324.16,324.56,324.02,324.38,1800.0,319.7085,320.103,319.5704,319.9255,1800.0
2019-12-30 10:20:00,324.49,324.78,324.37,324.67,2300.0,320.034,320.32,319.9156,320.2115,2300.0
2019-12-30 10:25:00,324.58,324.64,324.18,324.64,2200.0,320.1227,320.1819,319.7282,320.1819,2200.0
2019-12-30 10:30:00,324.65,324.65,324.06,324.14,4162.0,320.1918,320.1918,319.6099,319.6888,4162.0
2019-12-30 10:35:00,324.25,324.44,324.08,324.34,2900.0,319.7973,319.9847,319.6296,319.886,2900.0
2019-12-30 10:40:00,324.22,324.68,324.22,324.53,1747.0,319.7677,320.2214,319.7677,320.0734,1747.0
2019-12-30 10:45:00,324.41,324.64,324.35,324.37,585.0,319.9551,320.1819,319.8959,319.9156,585.0
2019-12-30 10:50:00,324.32,324.35,324.02,324.16,2767.0,319.8663,319.8959,319.5704,319.7085,2767.0
2019-12-30 10:55:00,324.18,324.23,323.93,324.23,2879.0,319.7282,319.7775,319.4817,319.7775,2879.0
2019-12-30 11:00:00,324.24,324.37,323.73,323.77,4179.0,319.7874,319.9156,319.2844,319.3239,4179.0
2019-12-30 11:05:00,323.67,323.72,323.48,323.51,4320.0,319.2252,319.2745,319.0378,319.0674,4320.0
2019-12-30 11:10:00,323.59,324.12,323.58,324.01,4396.0,319.1463,319.669,319.1365,319.5606,4396.0
2019-12-30 11:15:00,324.0,324.74,323.96,324.74,1879.0,319.5507,320.2805,319.5112,320.2805,1879.0
2019-12-30 11:20:00,324.73,324.86,324.51,324.86,1714.0,320.2707,320.3989,320.0537,320.3989,1714.0
2019-12-30 11:25:00,324.93,324.93,324.33,324.45,1530.0,320.4679,320.4679,319.8762,319.9945,1530.0
2019-12-30 11:30:00,324.4,324.47,324.3,324.47,1333.0,319.9452,320.0142,319.8466,320.0142,1333.0
2019-12-30 11:35:00,324.32,324.89,324.23,324.88,3687.0,319.8663,320.4285,319.7775,320.4186,3687.0
2019-12-30 11:40:00,324.84,325.12,324.4,324.91,4660.0,320.3792,320.6553,319.9452,320.4482,4660.0
2019-12-30 11:45:00,325.26,325.61,325.23,325.4,8798.0,320.7934,321.1386,320.7638,320.9315,8798.0
2019-12-30 11:50:00,325.39,325.6,325.26,325.31,4813.0,320.9216,321.1287,320.7934,320.8427,4813.0
2019-12-30 11:55:00,325.26,325.27,324.84,325.03,3192.0,320.7934,320.8033,320.3792,320.5666,3192.0
2019-12-30 12:00:00,324.9,325.08,324.84,325.01,3466.0,320.4383,320.6159,320.3792,320.5468,3466.0
2019-12-30 12:05:00,324.94,325.03,324.71,324.84,2366.0,320.4778,320.5666,320.2509,320.3792,2366.0
2019-12-30 12:10:00,324.79,325.22,324.79,325.22,5234.0,320.3298,320.7539,320.3298,320.7539,5234.0
2019-12-30 12:15:00,325.19,325.27,324.72,324.99,2950.0,320.7244,320.8033,320.2608,320.5271,2950.0
2019-12-30 12:20:00,324.97,325.02,324.71,324.71,13208.0,320.5074,320.5567,320.2509,320.2509,13208.0
2019-12-30 12:25:00,324.68,324.98,324.68,324.76,5784.0,320.2214,320.5172,320.2214,320.3003,5784.0
2019-12-30 12:30:00,324.82,324.87,324.55,324.55,14324.0,320.3594,320.4088,320.0931,320.0931,14324.0
2019-12-30 12:35:00,324.61,324.78,324.6,324.76,6206.0,320.1523,320.32,320.1425,320.3003,6206.0
2019-12-30 12:40:00,324.74,324.78,324.62,324.68,8820.0,320.2805,320.32,320.1622,320.2214,8820.0
2019-12-30 12:45:00,324.87,325.51,324.86,325.51,1475.0,320.4088,321.04,320.3989,321.04,1475.0
2019-12-30 12:50:00,325.59,325.65,325.35,325.47,5872.0,321.1189,321.178,320.8822,321.0005,5872.0
2019-12-30 12:55:00,325.45,325.46,325.24,325.26,1698.0,320.9808,320.9906,320.7737,320.7934,1698.0
2019-12-30 13:00:00,325.12,325.12,324.99,324.99,885.0,320.6553,320.6553,320.5271,320.5271,885.0
2019-12-30 13:05:00,324.94,325.02,324.94,324.94,1105.0,320.4778,320.5567,320.4778,320.4778,1105.0
2019-12-30 13:10:00,324.94,325.05,324.93,325.02,2691.0,320.4778,320.5863,320.4679,320.5567,2691.0
2019-12-30 13:15:00,325.08,325.17,324.97,324.99,1302.0,320.6159,320.7046,320.5074,320.5271,1302.0
2019-12-30 13:20:00,324.91,324.96,324.77,324.77,2007.0,320.4482,320.4975,320.3101,320.3101,2007.0
2019-12-30 13:25:00,324.83,324.89,324.77,324.77,1095.0,320.3693,320.4285,320.3101,320.3101,1095.0
2019-12-30 13:30:00,324.71,324.72,324.48,324.6,1500.0,320.2509,320.2608,320.0241,320.1425,1500.0
2019-12-30 13:35:00,324.68,324.7,324.62,324.62,1443.0,320.2214,320.2411,320.1622,320.1622,1443.0
2019-12-30 13:40:00,324.59,324.8,324.59,324.71,3193.0,320.1326,320.3397,320.1326,320.2509,3193.0
2019-12-30 13:45:00,324.72,324.86,324.63,324.63,2023.0,320.2608,320.3989,320.172,320.172,2023.0
2019-12-30 13:50:00,324.69,324.85,324.67,324.69,2365.0,320.2312,320.389,320.2115,320.2312,2365.0
2019-12-30 13:55:00,324.73,324.9,324.72,324.79,1754.0,320.2707,320.4383,320.2608,320.3298,1754.0
2019-12-30 14:00:00,324.74,324.74,324.38,324.38,1175.0,320.2805,320.2805,319.9255,319.9255,1175.0
2019-12-30 14:05:00,324.44,324.45,324.3,324.4,1000.0,319.9847,319.9945,319.8466,319.9452,1000.0
2019-12-30 14:10:00,324.39,324.46,324.27,324.31,2045.0,319.9353,320.0044,319.817,319.8564,2045.0
2019-12-30 14:15:00,324.38,324.48,324.38,324.45,841.0,319.9255,320.0241,319.9255,319.9945,841.0
2019-12-30 14:20:00,324.38,324.56,324.21,324.21,1382.0,319.9255,320.103,319.7578,319.7578,1382.0
2019-12-30 14:25:00,324.19,324.43,324.09,324.43,1676.0,319.7381,319.9748,319.6395,319.9748,1676.0
2019-12-30 14:30:00,324.37,324.62,324.37,324.62,2600.0,319.9156,320.1622,319.9156,320.1622,2600.0
2019-12-30 14:35:00,324.5,324.52,324.44,324.51,1694.0,320.0438,320.0636,319.9847,320.0537,1694.0
2019-12-30 14:40:00,324.44,324.8,324.29,324.67,1733.0,319.9847,320.3397,319.8367,320.2115,1733.0
2019-12-30 14:45:00,324.72,324.91,324.64,324.85,2160.0,320.2608,320.4482,320.1819,320.389,2160.0
2019-12-30 14:50:00,324.89,325.01,324.88,324.88,5141.0,320.4285,320.5468,320.4186,320.4186,5141.0
2019-12-30 14:55:00,324.92,325.04,324.82,324.88,3722.0,320.4581,320.5764,320.3594,320.4186,3722.0
2019-12-30 15:00:00,324.88,325.04,324.7,325.01,7329.0,320.4186,320.5764,320.2411,320.5468,7329.0
2019-12-30 15:05:00,325.02,325.07,324.87,324.94,3236.0,320.5567,320.606,320.4088,320.4778,3236.0
2019-12-30 15:10:00,324.95,325.06,324.86,324.87,2400.0,320.4877,320.5961,320.3989,320.4088,2400.0
2019-12-30 15:15:00,324.83,325.01,324.83,324.95,2979.0,320.3693,320.5468,320.3693,320.4877,2979.0
2019-12-30 15:20:00,324.91,324.98,324.76,324.78,3191.0,320.4482,320.5172,320.3003,320.32,3191.0
2019-12-30 15:25:00,324.83,324.98,324.77,324.88,2950.0,320.3693,320.5172,320.3101,320.4186,2950.0
2019-12-30 15:30:00,324.94,325.1,324.79,324.87,5387.0,320.4778,320.6356,320.3298,320.4088,5387.0
2019-12-30 15:35:00,324.93,325.04,324.69,325.04,4147.0,320.4679,320.5764,320.2312,320.5764,4147.0
2019-12-30 15:40:00,324.99,325.07,324.69,324.81,5329.0,320.5271,320.606,320.2312,320.3496,5329.0
2019-12-30 15:45:00,324.81,325.03,324.77,325.03,4941.0,320.3496,320.5666,320.3101,320.5666,4941.0
2019-12-30 15:50:00,324.95,325.03,324.73,324.95,9167.0,320.4877,320.5666,320.2707,320.4877,9167.0
2019-12-30 15:55:00,324.94,325.1,324.62,325.1,32256.0,320.4778,320.6356,320.1622,320.6356,32256.0
2019-12-31 09:30:00,324.86,324.92,323.68,324.2,10796.0,320.3989,320.4581,319.2351,319.748,10796.0
2019-12-31 09:35:00,324.62,325.14,324.62,325.01,2223.0,320.1622,320.675,320.1622,320.5468,2223.0
2019-12-31 09:40:00,324.78,324.95,324.28,324.28,12094.0,320.32,320.4877,319.8269,319.8269,12094.0
2019-12-31 09:45:00,324.42,325.1,324.42,325.02,2197.0,319.9649,320.6356,319.9649,320.5567,2197.0
2019-12-31 09:50:00,324.99,325.24,324.58,324.65,4779.0,320.5271,320.7737,320.1227,320.1918,4779.0
2019-12-31 09:55:00,324.67,324.67,324.31,324.46,1421.0,320.2115,320.2115,319.8564,320.0044,1421.0
2019-12-31 10:00:00,324.42,324.68,324.23,324.35,7052.0,319.9649,320.2214,319.7775,319.8959,7052.0
2019-12-31 10:05:00,324.2,324.94,324.12,324.91,6882.0,319.748,320.4778,319.669,320.4482,6882.0
2019-12-31 10:10:00,324.98,324.98,324.49,324.49,3127.0,320.5172,320.5172,320.034,320.034,3127.0
2019-12-31 10:15:00,324.46,324.7,324.42,324.54,2100.0,320.0044,320.2411,319.9649,320.0833,2100.0
2019-12-31 10:20:00,324.4,324.68,324.4,324.46,5454.0,319.9452,320.2214,319.9452,320.0044,5454.0
2019-12-31 10:25:00,324.44,324.54,324.29,324.38,4901.0,319.9847,320.0833,319.8367,319.9255,4901.0
2019-12-31 10:30:00,324.18,324.28,324.01,324.16,2936.0,319.7282,319.8269,319.5606,319.7085,2936.0
2019-12-31 10:35:00,324.31,324.62,324.22,324.62,2066.0,319.8564,320.1622,319.7677,320.1622,2066.0
2019-12-31 10:40:00,324.62,324.63,324.47,324.57,1000.0,320.1622,320.172,320.0142,320.1129,1000.0
2019-12-31 10:45:00,324.39,324.72,324.38,324.38,2934.0,319.9353,320.2608,319.9255,319.9255,2934.0
2019-12-31 10:50:00,324.43,324.68,324.3,324.67,6834.0,319.9748,320.2214,319.8466,320.2115,6834.0
2019-12-31 10:55:00,324.54,324.81,324.28,324.73,4600.0,320.0833,320.3496,319.8269,320.2707,4600.0
2019-12-31 11:00:00,324.73,324.73,324.31,324.44,5021.0,320.2707,320.2707,319.8564,319.9847,5021.0
2019-12-31 11:05:00,324.61,324.68,324.52,324.52,1100.0,320.1523,320.2214,320.0636,320.0636,1100.0
2019-12-31 11:10:00,324.44,324.56,324.14,324.23,24978.0,319.9847,320.103,319.6888,319.7775,24978.0
2019-12-31 11:15:00,324.23,324.23,323.93,324.04,4968.0,319.7775,319.7775,319.4817,319.5901,4968.0
2019-12-31 11:20:00,324.0,324.14,323.96,323.96,7653.0,319.5507,319.6888,319.5112,319.5112,7653.0
2019-12-31 11:25:00,323.94,324.03,323.85,323.92,4336.0,319.4915,319.5803,319.4028,319.4718,4336.0
2019-12-31 11:30:00,323.84,323.86,323.52,323.61,2101.0,319.3929,319.4126,319.0773,319.1661,2101.0
2019-12-31 11:35:00,323.69,323.69,323.44,323.46,3405.0,319.245,319.245,318.9984,319.0181,3405.0
2019-12-31 11:40:00,323.47,323.56,323.36,323.52,3401.0,319.028,319.1167,318.9195,319.0773,3401.0
2019-12-31 11:45:00,323.61,323.87,323.61,323.87,1500.0,319.1661,319.4225,319.1661,319.4225,1500.0
2019-12-31 11:50:00,323.66,323.66,323.15,323.3,4646.0,319.2154,319.2154,318.7124,318.8603,4646.0
2019-12-31 11:55:00,323.07,323.53,322.94,323.49,6264.0,318.6335,319.0872,318.5053,319.0477,6264.0
2019-12-31 12:00:00,323.65,323.86,323.56,323.79,2936.0,319.2055,319.4126,319.1167,319.3436,2936.0
2019-12-31 12:05:00,323.86,323.98,323.57,323.8,2292.0,319.4126,319.531,319.1266,319.3534,2292.0
2019-12-31 12:10:00,323.8,323.81,323.56,323.56,1700.0,319.3534,319.3633,319.1167,319.1167,1700.0
2019-12-31 12:15:00,323.53,323.53,323.16,323.16,1779.0,319.0872,319.0872,318.7222,318.7222,1779.0
2019-12-31 12:20:00,323.16,323.5,323.16,323.3,4704.0,318.7222,319.0576,318.7222,318.8603,4704.0
2019-12-31 12:25:00,323.27,323.64,323.26,323.59,3165.0,318.8307,319.1956,318.8209,319.1463,3165.0
2019-12-31 12:30:00,323.59,323.83,323.59,323.78,3570.0,319.1463,319.383,319.1463,319.3337,3570.0
2019-12-31 12:35:00,323.82,323.98,323.82,323.94,1000.0,319.3732,319.531,319.3732,319.4915,1000.0
2019-12-31 12:40:00,323.92,323.98,323.89,323.92,1435.0,319.4718,319.531,319.4422,319.4718,1435.0
2019-12-31 12:45:00,323.8,323.9,323.62,323.9,1882.0,319.3534,319.4521,319.1759,319.4521,1882.0
2019-12-31 12:50:00,323.8,323.94,323.8,323.89,821.0,319.3534,319.4915,319.3534,319.4422,821.0
2019-12-31 12:55:00,323.94,324.0,323.79,323.96,2400.0,319.4915,319.5507,319.3436,319.5112,2400.0
2019-12-31 13:00:00,323.88,324.0,323.88,323.93,1600.0,319.4323,319.5507,319.4323,319.4817,1600.0
2019-12-31 13:05:00,323.85,324.01,323.85,324.01,1170.0,319.4028,319.5606,319.4028,319.5606,1170.0
2019-12-31 13:10:00,324.01,324.02,323.9,323.9,1841.0,319.5606,319.5704,319.4521,319.4521,1841.0
2019-12-31 13:15:00,323.94,324.0,323.89,323.89,1502.0,319.4915,319.5507,319.4422,319.4422,1502.0
2019-12-31 13:20:00,323.77,323.8,323.52,323.52,2887.0,319.3239,319.3534,319.0773,319.0773,2887.0
2019-12-31 13:25:00,323.55,323.62,323.49,323.6,2874.0,319.1069,319.1759,319.0477,319.1562,2874.0
2019-12-31 13:30:00,323.62,323.79,323.62,323.79,2768.0,319.1759,319.3436,319.1759,319.3436,2768.0
2019-12-31 13:35:00,323.8,323.85,323.64,323.68,3812.0,319.3534,319.4028,319.1956,319.2351,3812.0
2019-12-31 13:40:00,323.66,323.78,323.66,323.76,1307.0,319.2154,319.3337,319.2154,319.314,1307.0
2019-12-31 13:45:00,323.73,323.9,323.68,323.9,5544.0,319.2844,319.4521,319.2351,319.4521,5544.0
2019-12-31 13:50:00,323.76,323.85,323.76,323.79,1400.0,319.314,319.4028,319.314,319.3436,1400.0
2019-12-31 13:55:00,323.83,324.05,323.77,324.03,1160.0,319.383,319.6,319.3239,319.5803,1160.0
2019-12-31 14:00:00,323.92,324.0,323.83,323.86,2024.0,319.4718,319.5507,319.383,319.4126,2024.0
2019-12-31 14:05:00,323.87,323.94,323.56,323.63,7325.0,319.4225,319.4915,319.1167,319.1858,7325.0
2019-12-31 14:10:00,323.64,323.65,323.4,323.46,6102.0,319.1956,319.2055,318.9589,319.0181,6102.0
2019-12-31 14:15:00,323.45,323.49,323.34,323.36,3405.0,319.0083,319.0477,318.8998,318.9195,3405.0
2019-12-31 14:20:00,323.36,323.64,323.36,323.64,2200.0,318.9195,319.1956,318.9195,319.1956,2200.0
2019-12-31 14:25:00,323.67,323.77,323.6,323.72,2200.0,319.2252,319.3239,319.1562,319.2745,2200.0
2019-12-31 14:30:00,323.79,323.95,323.61,323.66,2428.0,319.3436,319.5014,319.1661,319.2154,2428.0
2019-12-31 14:35:00,323.66,323.75,323.6,323.69,2600.0,319.2154,319.3041,319.1562,319.245,2600.0
2019-12-31 14:40:00,323.7,323.8,323.62,323.7,3449.0,319.2548,319.3534,319.1759,319.2548,3449.0
2019-12-31 14:45:00,323.73,323.89,323.73,323.78,2156.0,319.2844,319.4422,319.2844,319.3337,2156.0
2019-12-31 14:50:00,323.79,323.82,323.61,323.61,1708.0,319.3436,319.3732,319.1661,319.1661,1708.0
2019-12-31 14:55:00,323.6,323.66,323.48,323.6,3198.0,319.1562,319.2154,319.0378,319.1562,3198.0
2019-12-31 15:00:00,323.58,323.9,323.58,323.9,2935.0,319.1365,319.4521,319.1365,319.4521,2935.0
2019-12-31 15:05:00,323.85,323.93,323.78,323.9,1533.0,319.4028,319.4817,319.3337,319.4521,1533.0
2019-12-31 15:10:00,323.85,324.13,323.85,324.1,3155.0,319.4028,319.6789,319.4028,319.6493,3155.0
2019-12-31 15:15:00,324.02,324.3,323.96,324.12,3014.0,319.5704,319.8466,319.5112,319.669,3014.0
2019-12-31 15:20:00,324.12,324.32,324.03,324.14,4164.0,319.669,319.8663,319.5803,319.6888,4164.0
2019-12-31 15:25:00,324.21,324.29,324.06,324.11,6561.0,319.7578,319.8367,319.6099,319.6592,6561.0
2019-12-31 15:30:00,324.2,324.47,324.12,324.34,8903.0,319.748,320.0142,319.669,319.886,8903.0
2019-12-31 15:35:00,324.34,324.34,324.02,324.19,6789.0,319.886,319.886,319.5704,319.7381,6789.0
2019-12-31 15:40:00,324.22,324.34,324.1,324.28,7464.0,319.7677,319.886,319.6493,319.8269,7464.0
2019-12-31 15:45:00,324.28,324.43,324.07,324.11,7595.0,319.8269,319.9748,319.6197,319.6592,7595.0
2019-12-31 15:50:00,324.2,324.63,323.94,324.59,18053.0,319.748,320.172,319.4915,320.1326,18053.0
2019-12-31 15:55:00,324.48,324.97,324.21,324.72,66993.0,320.0241,320.5074,319.7578,320.2608,66993.0
2020-01-02 09:30:00,326.0,326.94,323.24,324.51,50895.0,321.5232,322.4503,318.8011,320.0537,50895.0
2020-01-02 09:35:00,324.52,325.44,324.29,324.73,20018.0,320.0636,320.9709,319.8367,320.2707,20018.0
2020-01-02 09:40:00,324.46,324.83,324.27,324.57,7831.0,320.0044,320.3693,319.817,320.1129,7831.0
2020-01-02 09:45:00,324.52,325.83,324.22,325.35,13890.0,320.0636,321.3556,319.7677,320.8822,13890.0
2020-01-02 09:50:00,325.35,325.71,325.11,325.11,22893.0,320.8822,321.2372,320.6455,320.6455,22893.0
2020-01-02 09:55:00,325.38,326.38,325.23,326.16,7825.0,320.9117,321.898,320.7638,321.681,7825.0
2020-01-02 10:00:00,326.09,326.09,325.16,325.75,8909.0,321.612,321.612,320.6948,321.2767,8909.0
2020-01-02 10:05:00,325.69,325.69,325.08,325.08,6242.0,321.2175,321.2175,320.6159,320.6159,6242.0
2020-01-02 10:10:00,325.07,325.15,323.92,323.92,7520.0,320.606,320.6849,319.4718,319.4718,7520.0
2020-01-02 10:15:00,323.76,323.76,323.2,323.73,3857.0,319.314,319.314,318.7617,319.2844,3857.0
2020-01-02 10:20:00,323.83,324.01,323.67,323.94,4030.0,319.383,319.5606,319.2252,319.4915,4030.0
2020-01-02 10:25:00,324.14,325.06,323.98,325.06,9492.0,319.6888,320.5961,319.531,320.5961,9492.0
2020-01-02 10:30:00,324.9,324.9,324.48,324.62,4118.0,320.4383,320.4383,320.0241,320.1622,4118.0
2020-01-02 10:35:00,324.62,324.64,323.7,323.82,5604.0,320.1622,320.1819,319.2548,319.3732,5604.0
2020-01-02 10:40:00,323.72,323.87,323.47,323.48,3949.0,319.2745,319.4225,319.028,319.0378,3949.0
2020-01-02 10:45:00,323.49,323.49,322.64,323.03,12711.0,319.0477,319.0477,318.2094,318.594,12711.0
2020-01-02 10:50:00,322.94,322.95,322.57,322.88,7292.0,318.5053,318.5151,318.1403,318.4461,7292.0
2020-01-02 10:55:00,322.69,323.96,322.69,323.9,6565.0,318.2587,319.5112,318.2587,319.4521,6565.0
2020-01-02 11:00:00,324.05,324.37,323.85,324.37,5884.0,319.6,319.9156,319.4028,319.9156,5884.0
2020-01-02 11:05:00,324.11,324.48,323.87,324.27,6448.0,319.6592,320.0241,319.4225,319.817,6448.0
2020-01-02 11:10:00,324.31,324.82,324.25,324.75,5111.0,319.8564,320.3594,319.7973,320.2904,5111.0
2020-01-02 11:15:00,324.74,324.98,324.52,324.57,5322.0,320.2805,320.5172,320.0636,320.1129,5322.0
2020-01-02 11:20:00,324.59,324.79,324.32,324.46,5540.0,320.1326,320.3298,319.8663,320.0044,5540.0
2020-01-02 11:25:00,324.53,324.53,324.03,324.05,4996.0,320.0734,320.0734,319.5803,319.6,4996.0
2020-01-02 11:30:00,324.03,324.2,323.26,323.29,8615.0,319.5803,319.748,318.8209,318.8504,8615.0
2020-01-02 11:35:00,323.26,323.51,323.06,323.51,8450.0,318.8209,319.0674,318.6236,319.0674,8450.0
2020-01-02 11:40:00,323.48,323.67,323.37,323.67,9140.0,319.0378,319.2252,318.9293,319.2252,9140.0
2020-01-02 11:45:00,323.72,323.84,323.6,323.74,5340.0,319.2745,319.3929,319.1562,319.2943,5340.0
2020-01-02 11:50:00,323.63,323.84,323.58,323.78,5008.0,319.1858,319.3929,319.1365,319.3337,5008.0
2020-01-02 11:55:00,323.83,324.0,323.83,324.0,5107.0,319.383,319.5507,319.383,319.5507,5107.0
2020-01-02 12:00:00,324.02,324.1,323.74,324.02,4367.0,319.5704,319.6493,319.2943,319.5704,4367.0
2020-01-02 12:05:00,324.0,324.23,323.94,324.23,3402.0,319.5507,319.7775,319.4915,319.7775,3402.0
2020-01-02 12:10:00,324.27,324.28,323.67,323.73,6423.0,319.817,319.8269,319.2252,319.2844,6423.0
2020-01-02 12:15:00,323.71,324.11,323.66,324.11,4817.0,319.2647,319.6592,319.2154,319.6592,4817.0
2020-01-02 12:20:00,324.18,324.28,324.11,324.19,4772.0,319.7282,319.8269,319.6592,319.7381,4772.0
2020-01-02 12:25:00,324.24,324.46,324.24,324.39,2900.0,319.7874,320.0044,319.7874,319.9353,2900.0
2020-01-02 12:30:00,324.28,324.29,324.05,324.24,2588.0,319.8269,319.8367,319.6,319.7874,2588.0
2020-01-02 12:35:00,324.26,324.64,324.18,324.61,3195.0,319.8071,320.1819,319.7282,320.1523,3195.0
2020-01-02 12:40:00,324.56,324.71,324.41,324.71,2799.0,320.103,320.2509,319.9551,320.2509,2799.0
2020-01-02 12:45:00,324.68,324.7,324.33,324.62,4821.0,320.2214,320.2411,319.8762,320.1622,4821.0
2020-01-02 12:50:00,324.64,324.69,324.37,324.44,1820.0,320.1819,320.2312,319.9156,319.9847,1820.0
2020-01-02 12:55:00,324.44,324.54,324.4,324.4,3209.0,319.9847,320.0833,319.9452,319.9452,3209.0
2020-01-02 13:00:00,324.32,324.47,324.14,324.32,6081.0,319.8663,320.0142,319.6888,319.8663,6081.0
2020-01-02 13:05:00,324.37,324.45,324.26,324.33,1528.0,319.9156,319.9945,319.8071,319.8762,1528.0
2020-01-02 13:10:00,324.33,324.49,324.33,324.44,1200.0,319.8762,320.034,319.8762,319.9847,1200.0
2020-01-02 13:15:00,324.43,324.49,324.21,324.28,5015.0,319.9748,320.034,319.7578,319.8269,5015.0
2020-01-02 13:20:00,324.38,324.48,324.25,324.33,2866.0,319.9255,320.0241,319.7973,319.8762,2866.0
2020-01-02 13:25:00,324.23,324.37,324.07,324.31,7352.0,319.7775,319.9156,319.6197,319.8564,7352.0
2020-01-02 13:30:00,324.36,324.64,324.31,324.44,4984.0,319.9058,320.1819,319.8564,319.9847,4984.0
2020-01-02 13:35:00,324.36,324.65,324.29,324.65,2824.0,319.9058,320.1918,319.8367,320.1918,2824.0
2020-01-02 13:40:00,324.62,324.62,324.2,324.22,5299.0,320.1622,320.1622,319.748,319.7677,5299.0
2020-01-02 13:45:00,324.3,324.69,324.3,324.68,1856.0,319.8466,320.2312,319.8466,320.2214,1856.0
2020-01-02 13:50:00,324.62,324.66,324.45,324.46,4570.0,320.1622,320.2016,319.9945,320.0044,4570.0
2020-01-02 13:55:00,324.53,324.87,324.42,324.87,4997.0,320.0734,320.4088,319.9649,320.4088,4997.0
2020-01-02 14:00:00,324.88,325.31,324.88,325.31,18157.0,320.4186,320.8427,320.4186,320.8427,18157.0
2020-01-02 14:05:00,325.32,325.43,325.26,325.26,6972.0,320.8526,320.9611,320.7934,320.7934,6972.0
2020-01-02 14:10:00,325.35,325.64,325.28,325.57,2771.0,320.8822,321.1682,320.8131,321.0991,2771.0
2020-01-02 14:15:00,325.57,325.75,325.37,325.66,4025.0,321.0991,321.2767,320.9019,321.1879,4025.0
2020-01-02 14:20:00,325.71,326.01,325.65,325.9,5328.0,321.2372,321.5331,321.178,321.4246,5328.0
2020-01-02 14:25:00,325.95,326.04,325.82,325.93,4228.0,321.4739,321.5627,321.3457,321.4542,4228.0
2020-01-02 14:30:00,325.91,325.97,325.8,325.85,3700.0,321.4345,321.4936,321.326,321.3753,3700.0
2020-01-02 14:35:00,325.85,325.93,325.63,325.63,6555.0,321.3753,321.4542,321.1583,321.1583,6555.0
2020-01-02 14:40:00,325.59,326.1,325.59,326.06,8103.0,321.1189,321.6219,321.1189,321.5824,8103.0
2020-01-02 14:45:00,326.17,326.24,326.09,326.1,5533.0,321.6909,321.7599,321.612,321.6219,5533.0
2020-01-02 14:50:00,326.08,326.25,325.87,325.97,9148.0,321.6021,321.7698,321.395,321.4936,9148.0
2020-01-02 14:55:00,326.01,326.02,325.71,325.74,7053.0,321.5331,321.543,321.2372,321.2668,7053.0
2020-01-02 15:00:00,325.74,325.82,325.49,325.52,7570.0,321.2668,321.3457,321.0202,321.0498,7570.0
2020-01-02 15:05:00,325.46,325.56,325.39,325.4,2700.0,320.9906,321.0893,320.9216,320.9315,2700.0
2020-01-02 15:10:00,325.39,325.52,325.32,325.45,10602.0,320.9216,321.0498,320.8526,320.9808,10602.0
2020-01-02 15:15:00,325.46,325.48,325.23,325.23,9672.0,320.9906,321.0104,320.7638,320.7638,9672.0
2020-01-02 15:20:00,325.21,325.46,325.17,325.24,8701.0,320.7441,320.9906,320.7046,320.7737,8701.0
2020-01-02 15:25:00,325.23,325.3,324.92,324.93,10241.0,320.7638,320.8328,320.4581,320.4679,10241.0
2020-01-02 15:30:00,324.95,325.36,324.94,325.23,10390.0,320.4877,320.892,320.4778,320.7638,10390.0
2020-01-02 15:35:00,325.23,325.25,325.0,325.08,16788.0,320.7638,320.7835,320.537,320.6159,16788.0
2020-01-02 15:40:00,325.12,325.2,324.95,325.14,11940.0,320.6553,320.7342,320.4877,320.675,11940.0
2020-01-02 15:45:00,325.19,325.41,325.12,325.24,9705.0,320.7244,320.9413,320.6553,320.7737,9705.0
2020-01-02 15:50:00,325.31,325.77,325.3,325.77,16573.0,320.8427,321.2964,320.8328,321.2964,16573.0
2020-01-02 15:55:00,325.79,326.4,325.63,326.37,52387.0,321.3161,321.9177,321.1583,321.8882,52387.0
2020-01-03 09:30:00,321.48,323.21,321.33,322.16,27173.0,317.0653,318.7715,316.9174,317.736,27173.0
2020-01-03 09:35:00,321.73,322.86,321.71,322.86,3900.0,317.3119,318.4264,317.2921,318.4264,3900.0
2020-01-03 09:40:00,322.76,323.65,322.76,323.61,3969.0,318.3277,319.2055,318.3277,319.1661,3969.0
2020-01-03 09:45:00,323.87,324.1,322.85,322.99,3918.0,319.4225,319.6493,318.4165,318.5546,3918.0
2020-01-03 09:50:00,323.13,323.43,323.13,323.18,3289.0,318.6926,318.9885,318.6926,318.742,3289.0
2020-01-03 09:55:00,322.97,323.29,322.89,323.1,2763.0,318.5348,318.8504,318.4559,318.6631,2763.0
2020-01-03 10:00:00,323.02,323.02,322.47,322.62,4902.0,318.5842,318.5842,318.0417,318.1896,4902.0
2020-01-03 10:05:00,322.97,323.63,322.82,323.38,3351.0,318.5348,319.1858,318.3869,318.9392,3351.0
2020-01-03 10:10:00,323.39,323.75,323.08,323.21,4393.0,318.9491,319.3041,318.6433,318.7715,4393.0
2020-01-03 10:15:00,323.27,323.61,323.21,323.46,2464.0,318.8307,319.1661,318.7715,319.0181,2464.0
2020-01-03 10:20:00,323.19,323.51,323.18,323.38,3976.0,318.7518,319.0674,318.742,318.9392,3976.0
2020-01-03 10:25:00,323.72,324.51,323.64,324.51,3336.0,319.2745,320.0537,319.1956,320.0537,3336.0
2020-01-03 10:30:00,324.68,324.84,324.39,324.5,1584.0,320.2214,320.3792,319.9353,320.0438,1584.0
2020-01-03 10:35:00,324.55,324.58,324.38,324.52,900.0,320.0931,320.1227,319.9255,320.0636,900.0
2020-01-03 10:40:00,324.61,325.16,324.61,324.97,1376.0,320.1523,320.6948,320.1523,320.5074,1376.0
2020-01-03 10:45:00,324.97,325.13,324.35,324.5,4833.0,320.5074,320.6652,319.8959,320.0438,4833.0
2020-01-03 10:50:00,324.37,324.37,323.64,323.98,10144.0,319.9156,319.9156,319.1956,319.531,10144.0
2020-01-03 10:55:00,323.84,323.96,323.76,323.96,2345.0,319.3929,319.5112,319.314,319.5112,2345.0
2020-01-03 11:00:00,323.91,323.91,323.33,323.33,5158.0,319.4619,319.4619,318.8899,318.8899,5158.0
2020-01-03 11:05:00,323.43,323.51,323.17,323.17,4146.0,318.9885,319.0674,318.7321,318.7321,4146.0
2020-01-03 11:10:00,323.15,323.55,323.05,323.45,11514.0,318.7124,319.1069,318.6137,319.0083,11514.0
2020-01-03 11:15:00,323.53,323.56,323.28,323.51,5411.0,319.0872,319.1167,318.8406,319.0674,5411.0
2020-01-03 11:20:00,323.47,323.98,323.43,323.88,8087.0,319.028,319.531,318.9885,319.4323,8087.0
2020-01-03 11:25:00,323.91,323.93,323.58,323.69,8669.0,319.4619,319.4817,319.1365,319.245,8669.0
2020-01-03 11:30:00,323.95,325.21,323.95,325.2,3341.0,319.5014,320.7441,319.5014,320.7342,3341.0
2020-01-03 11:35:00,324.97,324.99,324.8,324.93,4947.0,320.5074,320.5271,320.3397,320.4679,4947.0
2020-01-03 11:40:00,324.85,325.0,324.77,325.0,1528.0,320.389,320.537,320.3101,320.537,1528.0
2020-01-03 11:45:00,325.01,325.16,324.82,324.82,5577.0,320.5468,320.6948,320.3594,320.3594,5577.0
2020-01-03 11:50:00,324.78,325.06,324.65,325.06,6606.0,320.32,320.5961,320.1918,320.5961,6606.0
2020-01-03 11:55:00,324.98,325.12,324.59,324.77,2127.0,320.5172,320.6553,320.1326,320.3101,2127.0
2020-01-03 12:00:00,324.79,325.19,324.78,325.19,2251.0,320.3298,320.7244,320.32,320.7244,2251.0
2020-01-03 12:05:00,325.2,325.29,324.98,325.01,3053.0,320.7342,320.823,320.5172,320.5468,3053.0
2020-01-03 12:10:00,325.06,325.22,324.81,324.86,2060.0,320.5961,320.7539,320.3496,320.3989,2060.0
2020-01-03 12:15:00,324.85,324.98,324.81,324.83,2220.0,320.389,320.5172,320.3496,320.3693,2220.0
2020-01-03 12:20:00,324.74,324.92,324.63,324.84,2432.0,320.2805,320.4581,320.172,320.3792,2432.0
2020-01-03 12:25:00,324.69,324.96,324.65,324.66,3930.0,320.2312,320.4975,320.1918,320.2016,3930.0
2020-01-03 12:30:00,324.56,324.95,324.56,324.87,1739.0,320.103,320.4877,320.103,320.4088,1739.0
2020-01-03 12:35:00,324.87,324.93,324.64,324.72,3224.0,320.4088,320.4679,320.1819,320.2608,3224.0
2020-01-03 12:40:00,324.81,324.88,324.57,324.57,3929.0,320.3496,320.4186,320.1129,320.1129,3929.0
2020-01-03 12:45:00,324.59,324.74,324.59,324.63,2373.0,320.1326,320.2805,320.1326,320.172,2373.0
2020-01-03 12:50:00,324.79,324.79,324.59,324.72,3309.0,320.3298,320.3298,320.1326,320.2608,3309.0
2020-01-03 12:55:00,324.77,324.9,324.44,324.67,2162.0,320.3101,320.4383,319.9847,320.2115,2162.0
2020-01-03 13:00:00,324.59,324.85,324.58,324.84,4407.0,320.1326,320.389,320.1227,320.3792,4407.0
2020-01-03 13:05:00,324.88,324.91,324.72,324.73,2749.0,320.4186,320.4482,320.2608,320.2707,2749.0
2020-01-03 13:10:00,324.75,324.83,324.68,324.68,2649.0,320.2904,320.3693,320.2214,320.2214,2649.0
2020-01-03 13:15:00,324.64,324.64,324.31,324.41,3741.0,320.1819,320.1819,319.8564,319.9551,3741.0
2020-01-03 13:20:00,324.33,324.43,324.28,324.37,3354.0,319.8762,319.9748,319.8269,319.9156,3354.0
2020-01-03 13:25:00,324.38,324.47,324.3,324.31,6127.0,319.9255,320.0142,319.8466,319.8564,6127.0
2020-01-03 13:30:00,324.27,324.39,324.05,324.07,6034.0,319.817,319.9353,319.6,319.6197,6034.0
2020-01-03 13:35:00,323.99,323.99,322.87,323.31,10437.0,319.5408,319.5408,318.4362,318.8702,10437.0
2020-01-03 13:40:00,323.51,323.72,323.43,323.58,1761.0,319.0674,319.2745,318.9885,319.1365,1761.0
2020-01-03 13:45:00,323.55,323.72,323.48,323.65,5388.0,319.1069,319.2745,319.0378,319.2055,5388.0
2020-01-03 13:50:00,323.54,323.58,323.16,323.17,9508.0,319.097,319.1365,318.7222,318.7321,9508.0
2020-01-03 13:55:00,323.1,323.1,322.75,323.0,2705.0,318.6631,318.6631,318.3179,318.5644,2705.0
2020-01-03 14:00:00,323.04,323.27,322.78,322.78,4160.0,318.6039,318.8307,318.3475,318.3475,4160.0
2020-01-03 14:05:00,322.75,322.75,322.5,322.68,2260.0,318.3179,318.3179,318.0713,318.2488,2260.0
2020-01-03 14:10:00,322.8,322.98,322.71,322.97,5666.0,318.3672,318.5447,318.2784,318.5348,5666.0
2020-01-03 14:15:00,322.99,323.56,322.99,323.5,4040.0,318.5546,319.1167,318.5546,319.0576,4040.0
2020-01-03 14:20:00,323.49,323.66,323.42,323.66,5916.0,319.0477,319.2154,318.9787,319.2154,5916.0
2020-01-03 14:25:00,323.66,323.72,323.52,323.72,7038.0,319.2154,319.2745,319.0773,319.2745,7038.0
2020-01-03 14:30:00,323.71,323.77,323.6,323.7,2279.0,319.2647,319.3239,319.1562,319.2548,2279.0
2020-01-03 14:35:00,323.58,323.59,323.4,323.4,3693.0,319.1365,319.1463,318.9589,318.9589,3693.0
2020-01-03 14:40:00,323.4,323.67,323.4,323.64,2382.0,318.9589,319.2252,318.9589,319.1956,2382.0
2020-01-03 14:45:00,323.63,323.66,323.45,323.57,3041.0,319.1858,319.2154,319.0083,319.1266,3041.0
2020-01-03 14:50:00,323.65,323.87,323.65,323.77,1664.0,319.2055,319.4225,319.2055,319.3239,1664.0
2020-01-03 14:55:00,323.8,324.07,323.8,323.93,2300.0,319.3534,319.6197,319.3534,319.4817,2300.0
2020-01-03 15:00:00,323.93,324.62,323.89,324.55,5081.0,319.4817,320.1622,319.4422,320.0931,5081.0
2020-01-03 15:05:00,324.43,324.43,324.14,324.36,3035.0,319.9748,319.9748,319.6888,319.9058,3035.0
2020-01-03 15:10:00,324.28,324.34,324.12,324.19,13094.0,319.8269,319.886,319.669,319.7381,13094.0
2020-01-03 15:15:00,324.13,324.13,323.76,324.09,5033.0,319.6789,319.6789,319.314,319.6395,5033.0
2020-01-03 15:20:00,324.17,324.18,323.61,323.72,7835.0,319.7184,319.7282,319.1661,319.2745,7835.0
2020-01-03 15:25:00,323.77,323.77,323.42,323.47,5950.0,319.3239,319.3239,318.9787,319.028,5950.0
2020-01-03 15:30:00,323.41,323.49,322.88,323.11,6009.0,318.9688,319.0477,318.4461,318.6729,6009.0
2020-01-03 15:35:00,322.99,323.45,322.99,323.35,6729.0,318.5546,319.0083,318.5546,318.9096,6729.0
2020-01-03 15:40:00,323.35,323.52,323.19,323.4,4385.0,318.9096,319.0773,318.7518,318.9589,4385.0
2020-01-03 15:45:00,323.43,323.48,322.88,323.25,7085.0,318.9885,319.0378,318.4461,318.811,7085.0
2020-01-03 15:50:00,323.2,323.72,323.04,323.32,10287.0,318.7617,319.2745,318.6039,318.88,10287.0
2020-01-03 15:55:00,323.27,323.6,322.81,322.96,53242.0,318.8307,319.1562,318.377,318.525,53242.0
2020-01-06 09:30:00,319.84,320.59,318.65,319.94,29034.0,315.4478,316.1875,314.2742,315.5465,29034.0
2020-01-06 09:35:00,320.29,320.29,319.31,320.08,21868.0,315.8916,315.8916,314.9251,315.6845,21868.0
2020-01-06 09:40:00,320.24,321.29,320.04,320.83,15722.0,315.8423,316.8779,315.6451,316.4242,15722.0
2020-01-06 09:45:00,321.04,321.24,320.81,320.94,6506.0,316.6313,316.8286,316.4045,316.5327,6506.0
2020-01-06 09:50:00,320.89,321.73,320.89,321.33,8525.0,316.4834,317.3119,316.4834,316.9174,8525.0
2020-01-06 09:55:00,321.3,321.8,321.14,321.47,7615.0,316.8878,317.3809,316.73,317.0554,7615.0
2020-01-06 10:00:00,321.44,321.73,321.05,321.07,5892.0,317.0259,317.3119,316.6412,316.6609,5892.0
2020-01-06 10:05:00,320.95,321.47,320.75,321.29,5399.0,316.5426,317.0554,316.3453,316.8779,5399.0
2020-01-06 10:10:00,321.28,322.31,321.28,321.76,7962.0,316.868,317.8839,316.868,317.3415,7962.0
2020-01-06 10:15:00,322.02,322.34,321.76,322.16,4012.0,317.5979,317.9135,317.3415,317.736,4012.0
2020-01-06 10:20:00,322.15,322.45,322.08,322.17,2300.0,317.7261,318.022,317.6571,317.7458,2300.0
2020-01-06 10:25:00,322.13,322.33,322.08,322.11,3784.0,317.7064,317.9036,317.6571,317.6867,3784.0
2020-01-06 10:30:00,322.26,322.75,322.26,322.71,8316.0,317.8346,318.3179,317.8346,318.2784,8316.0
2020-01-06 10:35:00,322.64,322.64,322.44,322.62,1300.0,318.2094,318.2094,318.0121,318.1896,1300.0
2020-01-06 10:40:00,322.61,322.9,322.44,322.82,9957.0,318.1798,318.4658,318.0121,318.3869,9957.0
2020-01-06 10:45:00,322.92,322.93,322.66,322.76,9042.0,318.4855,318.4954,318.2291,318.3277,9042.0
2020-01-06 10:50:00,322.74,322.9,322.71,322.85,1712.0,318.308,318.4658,318.2784,318.4165,1712.0
2020-01-06 10:55:00,322.87,322.87,322.57,322.6,3127.0,318.4362,318.4362,318.1403,318.1699,3127.0
2020-01-06 11:00:00,322.58,322.62,322.45,322.62,2305.0,318.1502,318.1896,318.022,318.1896,2305.0
2020-01-06 11:05:00,322.66,323.1,322.66,323.07,2455.0,318.2291,318.6631,318.2291,318.6335,2455.0
2020-01-06 11:10:00,323.3,323.35,322.96,323.02,3238.0,318.8603,318.9096,318.525,318.5842,3238.0
2020-01-06 11:15:00,323.01,323.3,322.85,323.13,2703.0,318.5743,318.8603,318.4165,318.6926,2703.0
2020-01-06 11:20:00,323.1,323.38,323.07,323.23,3061.0,318.6631,318.9392,318.6335,318.7913,3061.0
2020-01-06 11:25:00,323.21,323.25,323.08,323.25,1978.0,318.7715,318.811,318.6433,318.811,1978.0
2020-01-06 11:30:00,323.21,323.64,323.21,323.21,9841.0,318.7715,319.1956,318.7715,318.7715,9841.0
2020-01-06 11:35:00,323.21,323.39,323.11,323.39,2529.0,318.7715,318.9491,318.6729,318.9491,2529.0
2020-01-06 11:40:00,323.43,323.63,323.42,323.44,4762.0,318.9885,319.1858,318.9787,318.9984,4762.0
2020-01-06 11:45:00,323.51,323.62,323.24,323.24,2476.0,319.0674,319.1759,318.8011,318.8011,2476.0
2020-01-06 11:50:00,323.2,323.2,323.1,323.1,1513.0,318.7617,318.7617,318.6631,318.6631,1513.0
2020-01-06 11:55:00,323.06,323.42,323.06,323.21,3500.0,318.6236,318.9787,318.6236,318.7715,3500.0
2020-01-06 12:00:00,323.19,323.19,322.98,323.08,2630.0,318.7518,318.7518,318.5447,318.6433,2630.0
2020-01-06 12:05:00,323.05,323.23,323.04,323.17,2542.0,318.6137,318.7913,318.6039,318.7321,2542.0
2020-01-06 12:10:00,323.29,323.37,323.11,323.11,3643.0,318.8504,318.9293,318.6729,318.6729,3643.0
2020-01-06 12:15:00,323.08,323.27,323.08,323.19,4051.0,318.6433,318.8307,318.6433,318.7518,4051.0
2020-01-06 12:20:00,323.28,323.28,323.08,323.08,6005.0,318.8406,318.8406,318.6433,318.6433,6005.0
2020-01-06 12:25:00,323.13,323.25,323.11,323.16,907.0,318.6926,318.811,318.6729,318.7222,907.0
2020-01-06 12:30:00,323.11,323.37,323.11,323.24,3773.0,318.6729,318.9293,318.6729,318.8011,3773.0
2020-01-06 12:35:00,323.25,323.42,323.19,323.22,1827.0,318.811,318.9787,318.7518,318.7814,1827.0
2020-01-06 12:40:00,323.24,323.53,323.24,323.43,3037.0,318.8011,319.0872,318.8011,318.9885,3037.0
2020-01-06 12:45:00,323.4,323.53,323.32,323.48,3472.0,318.9589,319.0872,318.88,319.0378,3472.0
2020-01-06 12:50:00,323.46,323.5,323.25,323.25,2093.0,319.0181,319.0576,318.811,318.811,2093.0
2020-01-06 12:55:00,323.35,323.5,323.35,323.42,2039.0,318.9096,319.0576,318.9096,318.9787,2039.0
2020-01-06 13:00:00,323.43,323.78,323.29,323.78,3302.0,318.9885,319.3337,318.8504,319.3337,3302.0
2020-01-06 13:05:00,323.74,324.06,323.74,323.95,2427.0,319.2943,319.6099,319.2943,319.5014,2427.0
2020-01-06 13:10:00,323.91,323.95,323.77,323.78,2219.0,319.4619,319.5014,319.3239,319.3337,2219.0
2020-01-06 13:15:00,323.8,324.09,323.78,323.84,4706.0,319.3534,319.6395,319.3337,319.3929,4706.0
2020-01-06 13:20:00,323.94,323.98,323.87,323.88,1599.0,319.4915,319.531,319.4225,319.4323,1599.0
2020-01-06 13:25:00,323.94,323.94,323.83,323.88,1487.0,319.4915,319.4915,319.383,319.4323,1487.0
2020-01-06 13:30:00,323.85,323.95,323.8,323.92,1501.0,319.4028,319.5014,319.3534,319.4718,1501.0
2020-01-06 13:35:00,323.93,324.14,323.92,324.09,2492.0,319.4817,319.6888,319.4718,319.6395,2492.0
2020-01-06 13:40:00,324.1,324.24,324.1,324.19,800.0,319.6493,319.7874,319.6493,319.7381,800.0
2020-01-06 13:45:00,324.26,324.4,324.16,324.19,3872.0,319.8071,319.9452,319.7085,319.7381,3872.0
2020-01-06 13:50:00,324.22,324.22,324.04,324.14,1307.0,319.7677,319.7677,319.5901,319.6888,1307.0
2020-01-06 13:55:00,324.09,324.15,323.79,323.94,2783.0,319.6395,319.6986,319.3436,319.4915,2783.0
2020-01-06 14:00:00,323.91,323.92,323.73,323.78,2703.0,319.4619,319.4718,319.2844,319.3337,2703.0
2020-01-06 14:05:00,323.9,323.99,323.84,323.86,8210.0,319.4521,319.5408,319.3929,319.4126,8210.0
2020-01-06 14:10:00,323.86,324.37,323.86,324.32,6109.0,319.4126,319.9156,319.4126,319.8663,6109.0
2020-01-06 14:15:00,324.38,324.52,324.33,324.41,3545.0,319.9255,320.0636,319.8762,319.9551,3545.0
2020-01-06 14:20:00,324.47,324.61,324.34,324.42,3042.0,320.0142,320.1523,319.886,319.9649,3042.0
2020-01-06 14:25:00,324.4,324.4,324.27,324.34,1412.0,319.9452,319.9452,319.817,319.886,1412.0
2020-01-06 14:30:00,324.33,324.35,324.12,324.19,2343.0,319.8762,319.8959,319.669,319.7381,2343.0
2020-01-06 14:35:00,324.28,324.43,324.28,324.33,1678.0,319.8269,319.9748,319.8269,319.8762,1678.0
2020-01-06 14:40:00,324.38,324.42,324.15,324.18,3946.0,319.9255,319.9649,319.6986,319.7282,3946.0
2020-01-06 14:45:00,324.11,324.43,324.11,324.37,3928.0,319.6592,319.9748,319.6592,319.9156,3928.0
2020-01-06 14:50:00,324.43,324.59,324.32,324.37,4787.0,319.9748,320.1326,319.8663,319.9156,4787.0
2020-01-06 14:55:00,324.32,324.6,324.3,324.52,3433.0,319.8663,320.1425,319.8466,320.0636,3433.0
2020-01-06 15:00:00,324.7,324.81,324.66,324.72,1563.0,320.2411,320.3496,320.2016,320.2608,1563.0
2020-01-06 15:05:00,324.63,324.84,324.59,324.84,2515.0,320.172,320.3792,320.1326,320.3792,2515.0
2020-01-06 15:10:00,324.78,324.99,324.77,324.96,2027.0,320.32,320.5271,320.3101,320.4975,2027.0
2020-01-06 15:15:00,324.87,325.03,324.86,324.92,4195.0,320.4088,320.5666,320.3989,320.4581,4195.0
2020-01-06 15:20:00,324.88,325.13,324.8,324.98,2999.0,320.4186,320.6652,320.3397,320.5172,2999.0
2020-01-06 15:25:00,324.97,324.97,324.75,324.86,2355.0,320.5074,320.5074,320.2904,320.3989,2355.0
2020-01-06 15:30:00,324.8,324.8,324.39,324.46,8123.0,320.3397,320.3397,319.9353,320.0044,8123.0
2020-01-06 15:35:00,324.47,324.5,324.16,324.32,6007.0,320.0142,320.0438,319.7085,319.8663,6007.0
2020-01-06 15:40:00,324.32,324.6,324.28,324.54,10449.0,319.8663,320.1425,319.8269,320.0833,10449.0
2020-01-06 15:45:00,324.51,324.85,324.4,324.85,10938.0,320.0537,320.389,319.9452,320.389,10938.0
2020-01-06 15:50:00,324.85,325.13,324.83,324.93,15499.0,320.389,320.6652,320.3693,320.4679,15499.0
2020-01-06 15:55:00,324.91,325.33,324.87,325.15,26013.0,320.4482,320.8624,320.4088,320.6849,26013.0
2020-01-07 09:30:00,325.43,326.9,325.43,326.63,29878.0,320.9611,322.4109,320.9611,322.1446,29878.0
2020-01-07 09:35:00,326.66,327.23,326.15,326.44,16392.0,322.1742,322.7363,321.6712,321.9572,16392.0
2020-01-07 09:40:00,326.2,326.81,325.8,326.03,7782.0,321.7205,322.3221,321.326,321.5528,7782.0
2020-01-07 09:45:00,325.82,326.13,324.98,325.73,7363.0,321.3457,321.6514,320.5172,321.2569,7363.0
2020-01-07 09:50:00,325.71,325.99,324.98,325.58,7160.0,321.2372,321.5134,320.5172,321.109,7160.0
2020-01-07 09:55:00,325.74,326.15,325.64,325.85,3210.0,321.2668,321.6712,321.1682,321.3753,3210.0
2020-01-07 10:00:00,326.0,326.35,325.15,325.2,2749.0,321.5232,321.8684,320.6849,320.7342,2749.0
2020-01-07 10:05:00,325.4,325.51,325.0,325.14,8049.0,320.9315,321.04,320.537,320.675,8049.0
2020-01-07 10:10:00,325.21,325.47,325.02,325.07,4785.0,320.7441,321.0005,320.5567,320.606,4785.0
2020-01-07 10:15:00,325.29,326.06,325.22,325.85,14850.0,320.823,321.5824,320.7539,321.3753,14850.0
2020-01-07 10:20:00,325.75,326.14,325.74,326.0,4787.0,321.2767,321.6613,321.2668,321.5232,4787.0
2020-01-07 10:25:00,325.72,326.48,325.54,326.48,4783.0,321.2471,321.9966,321.0695,321.9966,4783.0
2020-01-07 10:30:00,326.58,326.85,326.2,326.84,6400.0,322.0953,322.3616,321.7205,322.3517,6400.0
2020-01-07 10:35:00,326.96,327.99,326.9,327.82,13122.0,322.47,323.4859,322.4109,323.3182,13122.0
2020-01-07 10:40:00,327.69,327.94,327.55,327.85,9750.0,323.19,323.4366,323.0519,323.3478,9750.0
2020-01-07 10:45:00,327.78,328.09,327.52,328.09,8296.0,323.2788,323.5845,323.0224,323.5845,8296.0
2020-01-07 10:50:00,328.25,328.46,328.01,328.33,8415.0,323.7423,323.9495,323.5056,323.8212,8415.0
2020-01-07 10:55:00,328.33,328.34,327.44,327.87,16753.0,323.8212,323.8311,322.9435,323.3676,16753.0
2020-01-07 11:00:00,327.92,328.07,327.55,327.55,8548.0,323.4169,323.5648,323.0519,323.0519,8548.0
2020-01-07 11:05:00,327.6,327.62,327.23,327.45,4324.0,323.1013,323.121,322.7363,322.9533,4324.0
2020-01-07 11:10:00,327.66,328.33,327.66,328.3,10404.0,323.1604,323.8212,323.1604,323.7916,10404.0
2020-01-07 11:15:00,328.3,328.32,327.84,328.05,5506.0,323.7916,323.8114,323.338,323.5451,5506.0
2020-01-07 11:20:00,328.04,328.7,327.9,328.63,18486.0,323.5352,324.1862,323.3971,324.1171,18486.0
2020-01-07 11:25:00,328.65,328.68,328.34,328.49,7225.0,324.1368,324.1664,323.8311,323.979,7225.0
2020-01-07 11:30:00,328.34,328.4,327.84,327.95,4492.0,323.8311,323.8903,323.338,323.4465,4492.0
2020-01-07 11:35:00,328.09,328.13,327.79,327.89,2001.0,323.5845,323.624,323.2887,323.3873,2001.0
2020-01-07 11:40:00,327.91,328.37,327.85,328.02,5354.0,323.407,323.8607,323.3478,323.5155,5354.0
2020-01-07 11:45:00,328.03,328.19,327.86,327.86,2144.0,323.5254,323.6832,323.3577,323.3577,2144.0
2020-01-07 11:50:00,327.83,328.08,327.83,327.88,4615.0,323.3281,323.5747,323.3281,323.3774,4615.0
2020-01-07 11:55:00,327.92,328.05,327.62,328.02,6452.0,323.4169,323.5451,323.121,323.5155,6452.0
2020-01-07 12:00:00,328.18,328.46,328.16,328.43,4368.0,323.6733,323.9495,323.6536,323.9199,4368.0
2020-01-07 12:05:00,328.47,329.12,328.47,329.12,4666.0,323.9593,324.6004,323.9593,324.6004,4666.0
2020-01-07 12:10:00,329.03,329.06,328.8,329.06,2314.0,324.5116,324.5412,324.2848,324.5412,2314.0
2020-01-07 12:15:00,329.01,329.19,329.01,329.1,3870.0,324.4919,324.6694,324.4919,324.5807,3870.0
2020-01-07 12:20:00,329.08,329.19,328.97,329.09,2005.0,324.5609,324.6694,324.4524,324.5708,2005.0
2020-01-07 12:25:00,329.11,329.24,328.97,329.01,4965.0,324.5905,324.7187,324.4524,324.4919,4965.0
2020-01-07 12:30:00,328.95,329.13,328.87,328.87,3995.0,324.4327,324.6103,324.3538,324.3538,3995.0
2020-01-07 12:35:00,328.92,328.96,328.75,328.78,2502.0,324.4031,324.4426,324.2355,324.2651,2502.0
2020-01-07 12:40:00,328.75,328.84,328.62,328.77,1300.0,324.2355,324.3242,324.1073,324.2552,1300.0
2020-01-07 12:45:00,328.8,328.83,328.6,328.78,2567.0,324.2848,324.3144,324.0875,324.2651,2567.0
2020-01-07 12:50:00,328.81,328.95,328.65,328.72,3321.0,324.2946,324.4327,324.1368,324.2059,3321.0
2020-01-07 12:55:00,328.72,328.81,328.7,328.75,1195.0,324.2059,324.2946,324.1862,324.2355,1195.0
2020-01-07 13:00:00,328.75,328.93,328.75,328.93,2101.0,324.2355,324.413,324.2355,324.413,2101.0
2020-01-07 13:05:00,328.92,328.93,328.5,328.64,3167.0,324.4031,324.413,323.9889,324.127,3167.0
2020-01-07 13:10:00,328.67,328.79,328.67,328.79,2722.0,324.1566,324.2749,324.1566,324.2749,2722.0
2020-01-07 13:15:00,328.76,328.98,328.76,328.92,2305.0,324.2453,324.4623,324.2453,324.4031,2305.0
2020-01-07 13:20:00,328.97,329.07,328.88,328.97,3781.0,324.4524,324.5511,324.3637,324.4524,3781.0
2020-01-07 13:25:00,328.92,329.0,328.67,328.68,3568.0,324.4031,324.482,324.1566,324.1664,3568.0
2020-01-07 13:30:00,328.63,328.74,328.48,328.51,3122.0,324.1171,324.2256,323.9692,323.9988,3122.0
2020-01-07 13:35:00,328.48,328.48,328.19,328.24,2405.0,323.9692,323.9692,323.6832,323.7325,2405.0
2020-01-07 13:40:00,328.27,328.39,328.23,328.29,2175.0,323.7621,323.8804,323.7226,323.7818,2175.0
2020-01-07 13:45:00,328.22,328.48,328.22,328.42,5731.0,323.7127,323.9692,323.7127,323.91,5731.0
2020-01-07 13:50:00,328.43,328.45,328.25,328.37,3021.0,323.9199,323.9396,323.7423,323.8607,3021.0
2020-01-07 13:55:00,328.39,328.55,328.22,328.48,4837.0,323.8804,324.0382,323.7127,323.9692,4837.0
2020-01-07 14:00:00,328.4,328.4,328.05,328.07,6600.0,323.8903,323.8903,323.5451,323.5648,6600.0
2020-01-07 14:05:00,328.07,328.07,327.49,327.49,2300.0,323.5648,323.5648,322.9928,322.9928,2300.0
2020-01-07 14:10:00,327.52,327.54,327.37,327.46,2940.0,323.0224,323.0421,322.8744,322.9632,2940.0
2020-01-07 14:15:00,327.2,327.4,327.15,327.28,2479.0,322.7068,322.904,322.6574,322.7857,2479.0
2020-01-07 14:20:00,327.32,327.39,326.83,326.83,5237.0,322.8251,322.8941,322.3418,322.3418,5237.0
2020-01-07 14:25:00,327.0,327.09,327.0,327.04,755.0,322.5095,322.5983,322.5095,322.549,755.0
2020-01-07 14:30:00,327.09,327.31,326.99,327.31,3030.0,322.5983,322.8152,322.4996,322.8152,3030.0
2020-01-07 14:35:00,327.22,327.23,327.02,327.02,2916.0,322.7265,322.7363,322.5292,322.5292,2916.0
2020-01-07 14:40:00,327.07,327.15,327.03,327.1,2766.0,322.5785,322.6574,322.5391,322.6081,2766.0
2020-01-07 14:45:00,327.13,327.27,327.08,327.12,2008.0,322.6377,322.7758,322.5884,322.6279,2008.0
2020-01-07 14:50:00,327.13,327.46,327.11,327.41,4022.0,322.6377,322.9632,322.618,322.9139,4022.0
2020-01-07 14:55:00,327.31,327.43,327.3,327.38,2833.0,322.8152,322.9336,322.8054,322.8843,2833.0
2020-01-07 15:00:00,327.47,327.81,327.47,327.78,6994.0,322.973,323.3084,322.973,323.2788,6994.0
2020-01-07 15:05:00,327.75,328.0,327.73,327.97,7405.0,323.2492,323.4958,323.2295,323.4662,7405.0
2020-01-07 15:10:00,328.01,328.17,327.96,328.17,2601.0,323.5056,323.6634,323.4563,323.6634,2601.0
2020-01-07 15:15:00,328.17,328.3,328.16,328.29,8323.0,323.6634,323.7916,323.6536,323.7818,8323.0
2020-01-07 15:20:00,328.25,328.32,327.86,327.88,6242.0,323.7423,323.8114,323.3577,323.3774,6242.0
2020-01-07 15:25:00,327.89,327.96,327.78,327.96,3566.0,323.3873,323.4563,323.2788,323.4563,3566.0
2020-01-07 15:30:00,328.0,328.03,327.63,327.66,5548.0,323.4958,323.5254,323.1308,323.1604,5548.0
2020-01-07 15:35:00,327.63,327.74,327.55,327.55,5729.0,323.1308,323.2393,323.0519,323.0519,5729.0
2020-01-07 15:40:00,327.54,327.73,327.48,327.73,6406.0,323.0421,323.2295,322.9829,323.2295,6406.0
2020-01-07 15:45:00,327.7,327.76,327.56,327.66,6668.0,323.1999,323.2591,323.0618,323.1604,6668.0
2020-01-07 15:50:00,327.57,327.57,327.01,327.3,12413.0,323.0717,323.0717,322.5194,322.8054,12413.0
2020-01-07 15:55:00,327.33,327.43,326.84,327.0,42295.0,322.835,322.9336,322.3517,322.5095,42295.0
2020-01-08 09:30:00,326.18,326.5,325.22,326.03,24762.0,321.7008,322.0164,320.7539,321.5528,24762.0
2020-01-08 09:35:00,326.28,326.85,326.07,326.65,4828.0,321.7994,322.3616,321.5923,322.1643,4828.0
2020-01-08 09:40:00,326.97,327.44,326.87,327.2,3930.0,322.4799,322.9435,322.3813,322.7068,3930.0
2020-01-08 09:45:00,327.51,328.39,327.51,328.39,5595.0,323.0125,323.8804,323.0125,323.8804,5595.0
2020-01-08 09:50:00,328.53,329.3,328.23,329.13,6419.0,324.0185,324.7779,323.7226,324.6103,6419.0
2020-01-08 09:55:00,329.29,329.5,329.2,329.44,7768.0,324.7681,324.9752,324.6793,324.916,7768.0
2020-01-08 10:00:00,329.45,329.62,328.93,329.1,6926.0,324.9259,325.0935,324.413,324.5807,6926.0
2020-01-08 10:05:00,329.06,329.39,328.87,329.04,6865.0,324.5412,324.8667,324.3538,324.5215,6865.0
2020-01-08 10:10:00,329.09,329.35,328.98,329.35,2106.0,324.5708,324.8272,324.4623,324.8272,2106.0
2020-01-08 10:15:00,329.54,329.71,329.32,329.32,8627.0,325.0146,325.1823,324.7976,324.7976,8627.0
2020-01-08 10:20:00,329.36,329.67,328.94,328.94,5905.0,324.8371,325.1428,324.4229,324.4229,5905.0
2020-01-08 10:25:00,329.09,329.1,328.78,328.82,6086.0,324.5708,324.5807,324.2651,324.3045,6086.0
2020-01-08 10:30:00,328.84,328.85,328.34,328.56,6046.0,324.3242,324.3341,323.8311,324.0481,6046.0
2020-01-08 10:35:00,328.66,329.09,328.63,329.09,3385.0,324.1467,324.5708,324.1171,324.5708,3385.0
2020-01-08 10:40:00,329.11,329.13,328.6,328.72,3844.0,324.5905,324.6103,324.0875,324.2059,3844.0
2020-01-08 10:45:00,328.56,328.7,328.05,328.21,7823.0,324.0481,324.1862,323.5451,323.7029,7823.0
2020-01-08 10:50:00,328.3,328.66,328.3,328.4,2600.0,323.7916,324.1467,323.7916,323.8903,2600.0
2020-01-08 10:55:00,328.34,328.42,327.92,327.92,8985.0,323.8311,323.91,323.4169,323.4169,8985.0
2020-01-08 11:00:00,327.88,327.88,327.35,327.67,6871.0,323.3774,323.3774,322.8547,323.1703,6871.0
2020-01-08 11:05:00,327.64,328.08,327.62,328.08,5125.0,323.1407,323.5747,323.121,323.5747,5125.0
2020-01-08 11:10:00,328.27,328.27,327.91,327.91,2214.0,323.7621,323.7621,323.407,323.407,2214.0
2020-01-08 11:15:00,328.09,328.58,328.06,328.52,5028.0,323.5845,324.0678,323.5549,324.0086,5028.0
2020-01-08 11:20:00,328.52,328.52,327.9,328.18,4791.0,324.0086,324.0086,323.3971,323.6733,4791.0
2020-01-08 11:25:00,328.09,329.15,327.84,328.86,3913.0,323.5845,324.63,323.338,324.344,3913.0
2020-01-08 11:30:00,328.72,328.73,327.76,328.15,3153.0,324.2059,324.2157,323.2591,323.6437,3153.0
2020-01-08 11:35:00,327.95,329.13,327.94,328.98,3898.0,323.4465,324.6103,323.4366,324.4623,3898.0
2020-01-08 11:40:00,329.25,329.91,329.06,329.86,4367.0,324.7286,325.3795,324.5412,325.3302,4367.0
2020-01-08 11:45:00,330.0,330.59,329.77,330.59,5043.0,325.4683,326.0502,325.2415,326.0502,5043.0
2020-01-08 11:50:00,330.15,330.34,330.12,330.34,1312.0,325.6162,325.8036,325.5867,325.8036,1312.0
2020-01-08 11:55:00,330.33,330.33,329.56,329.6,2290.0,325.7938,325.7938,325.0343,325.0738,2290.0
2020-01-08 12:00:00,329.78,330.08,329.72,329.87,2903.0,325.2513,325.5472,325.1921,325.3401,2903.0
2020-01-08 12:05:00,329.95,329.95,329.55,329.55,2104.0,325.419,325.419,325.0245,325.0245,2104.0
2020-01-08 12:10:00,329.44,329.45,329.27,329.38,1500.0,324.916,324.9259,324.7483,324.8568,1500.0
2020-01-08 12:15:00,329.51,329.67,329.41,329.47,1239.0,324.985,325.1428,324.8864,324.9456,1239.0
2020-01-08 12:20:00,329.55,329.63,329.33,329.53,1400.0,325.0245,325.1034,324.8075,325.0048,1400.0
2020-01-08 12:25:00,329.6,329.66,329.38,329.38,1520.0,325.0738,325.133,324.8568,324.8568,1520.0
2020-01-08 12:30:00,329.41,329.56,329.25,329.28,6352.0,324.8864,325.0343,324.7286,324.7582,6352.0
2020-01-08 12:35:00,329.33,329.33,329.2,329.21,2100.0,324.8075,324.8075,324.6793,324.6892,2100.0
2020-01-08 12:40:00,329.28,329.35,329.15,329.15,1586.0,324.7582,324.8272,324.63,324.63,1586.0
2020-01-08 12:45:00,328.97,329.16,328.97,329.06,1710.0,324.4524,324.6398,324.4524,324.5412,1710.0
2020-01-08 12:50:00,328.92,329.02,328.75,328.8,900.0,324.4031,324.5018,324.2355,324.2848,900.0
2020-01-08 12:55:00,329.0,329.13,328.87,328.87,2400.0,324.482,324.6103,324.3538,324.3538,2400.0
2020-01-08 13:00:00,328.86,328.86,328.66,328.84,1475.0,324.344,324.344,324.1467,324.3242,1475.0
2020-01-08 13:05:00,328.85,329.04,328.81,328.81,3405.0,324.3341,324.5215,324.2946,324.2946,3405.0
2020-01-08 13:10:00,328.78,328.79,328.57,328.62,1039.0,324.2651,324.2749,324.0579,324.1073,1039.0
2020-01-08 13:15:00,328.47,328.56,328.43,328.56,1140.0,323.9593,324.0481,323.9199,324.0481,1140.0
2020-01-08 13:20:00,328.58,328.61,328.42,328.54,3450.0,324.0678,324.0974,323.91,324.0284,3450.0
2020-01-08 13:25:00,328.56,328.74,328.55,328.64,4395.0,324.0481,324.2256,324.0382,324.127,4395.0
2020-01-08 13:30:00,328.69,328.89,328.68,328.78,1962.0,324.1763,324.3735,324.1664,324.2651,1962.0
2020-01-08 13:35:00,328.78,328.93,328.76,328.82,2379.0,324.2651,324.413,324.2453,324.3045,2379.0
2020-01-08 13:40:00,328.9,328.93,328.7,328.75,2755.0,324.3834,324.413,324.1862,324.2355,2755.0
2020-01-08 13:45:00,328.74,328.98,328.74,328.89,579.0,324.2256,324.4623,324.2256,324.3735,579.0
2020-01-08 13:50:00,328.87,328.91,328.79,328.79,1509.0,324.3538,324.3933,324.2749,324.2749,1509.0
2020-01-08 13:55:00,328.83,328.83,328.7,328.8,1800.0,324.3144,324.3144,324.1862,324.2848,1800.0
2020-01-08 14:00:00,328.8,329.14,328.8,329.07,4537.0,324.2848,324.6201,324.2848,324.5511,4537.0
2020-01-08 14:05:00,329.11,329.49,329.07,329.35,3329.0,324.5905,324.9653,324.5511,324.8272,3329.0
2020-01-08 14:10:00,329.29,329.4,329.13,329.4,3601.0,324.7681,324.8765,324.6103,324.8765,3601.0
2020-01-08 14:15:00,329.41,329.41,329.21,329.32,4192.0,324.8864,324.8864,324.6892,324.7976,4192.0
2020-01-08 14:20:00,329.28,329.56,329.24,329.28,6771.0,324.7582,325.0343,324.7187,324.7582,6771.0
2020-01-08 14:25:00,329.3,329.54,329.3,329.48,3116.0,324.7779,325.0146,324.7779,324.9554,3116.0
2020-01-08 14:30:00,329.43,329.44,328.97,328.98,2186.0,324.9061,324.916,324.4524,324.4623,2186.0
2020-01-08 14:35:00,329.03,329.21,329.0,329.06,2224.0,324.5116,324.6892,324.482,324.5412,2224.0
2020-01-08 14:40:00,329.04,329.17,329.01,329.05,1545.0,324.5215,324.6497,324.4919,324.5313,1545.0
2020-01-08 14:45:00,329.01,329.18,328.95,329.18,4858.0,324.4919,324.6596,324.4327,324.6596,4858.0
2020-01-08 14:50:00,329.25,329.3,329.12,329.2,1956.0,324.7286,324.7779,324.6004,324.6793,1956.0
2020-01-08 14:55:00,329.19,329.19,328.99,329.03,5476.0,324.6694,324.6694,324.4722,324.5116,5476.0
2020-01-08 15:00:00,329.05,329.17,328.92,329.01,6790.0,324.5313,324.6497,324.4031,324.4919,6790.0
2020-01-08 15:05:00,329.04,329.07,328.86,328.99,6449.0,324.5215,324.5511,324.344,324.4722,6449.0
2020-01-08 15:10:00,328.99,329.17,328.96,329.17,5003.0,324.4722,324.6497,324.4426,324.6497,5003.0
2020-01-08 15:15:00,329.12,329.24,329.04,329.17,4132.0,324.6004,324.7187,324.5215,324.6497,4132.0
2020-01-08 15:20:00,329.13,329.32,329.0,329.15,12984.0,324.6103,324.7976,324.482,324.63,12984.0
2020-01-08 15:25:00,329.17,329.59,329.13,329.43,33984.0,324.6497,325.0639,324.6103,324.9061,33984.0
2020-01-08 15:30:00,329.41,329.41,329.16,329.25,6687.0,324.8864,324.8864,324.6398,324.7286,6687.0
2020-01-08 15:35:00,329.23,329.23,328.91,329.05,3326.0,324.7089,324.7089,324.3933,324.5313,3326.0
2020-01-08 15:40:00,329.02,329.02,328.71,328.75,5080.0,324.5018,324.5018,324.196,324.2355,5080.0
2020-01-08 15:45:00,328.61,328.7,327.98,327.98,15454.0,324.0974,324.1862,323.476,323.476,15454.0
2020-01-08 15:50:00,327.96,328.15,327.53,327.68,14152.0,323.4563,323.6437,323.0322,323.1802,14152.0
2020-01-08 15:55:00,327.71,327.77,327.24,327.59,24141.0,323.2098,323.2689,322.7462,323.0914,24141.0
2020-01-09 09:30:00,329.38,330.34,329.13,329.72,21160.0,324.8568,325.8036,324.6103,325.1921,21160.0
2020-01-09 09:35:00,329.41,329.89,328.39,328.46,4967.0,324.8864,325.3598,323.8804,323.9495,4967.0
2020-01-09 09:40:00,328.34,328.82,328.29,328.51,4565.0,323.8311,324.3045,323.7818,323.9988,4565.0
2020-01-09 09:45:00,328.37,328.44,327.82,328.07,2550.0,323.8607,323.9297,323.3182,323.5648,2550.0
2020-01-09 09:50:00,328.05,328.29,327.68,328.09,9145.0,323.5451,323.7818,323.1802,323.5845,9145.0
2020-01-09 09:55:00,328.09,328.53,327.6,327.8,9622.0,323.5845,324.0185,323.1013,323.2985,9622.0
2020-01-09 10:00:00,327.65,327.9,327.27,327.84,5666.0,323.1506,323.3971,322.7758,323.338,5666.0
2020-01-09 10:05:00,327.86,328.3,327.78,328.11,3812.0,323.3577,323.7916,323.2788,323.6043,3812.0
2020-01-09 10:10:00,328.18,328.7,328.15,328.7,7828.0,323.6733,324.1862,323.6437,324.1862,7828.0
2020-01-09 10:15:00,328.72,329.23,328.61,329.06,6241.0,324.2059,324.7089,324.0974,324.5412,6241.0
2020-01-09 10:20:00,328.94,329.27,328.83,329.27,3870.0,324.4229,324.7483,324.3144,324.7483,3870.0
2020-01-09 10:25:00,329.3,329.88,329.08,329.57,20071.0,324.7779,325.35,324.5609,325.0442,20071.0
2020-01-09 10:30:00,329.58,329.92,329.47,329.81,9038.0,325.0541,325.3894,324.9456,325.2809,9038.0
2020-01-09 10:35:00,329.85,330.57,329.85,330.45,5700.0,325.3204,326.0305,325.3204,325.9121,5700.0
2020-01-09 10:40:00,330.5,330.5,329.94,329.94,4727.0,325.9614,325.9614,325.4091,325.4091,4727.0
2020-01-09 10:45:00,330.15,330.16,329.9,330.14,2756.0,325.6162,325.6261,325.3697,325.6064,2756.0
2020-01-09 10:50:00,330.11,330.39,330.06,330.23,5131.0,325.5768,325.8529,325.5275,325.6951,5131.0
2020-01-09 10:55:00,330.19,330.34,329.99,329.99,6949.0,325.6557,325.8036,325.4584,325.4584,6949.0
2020-01-09 11:00:00,329.99,330.83,329.99,330.83,5369.0,325.4584,326.2869,325.4584,326.2869,5369.0
2020-01-09 11:05:00,330.86,330.86,330.45,330.73,9861.0,326.3165,326.3165,325.9121,326.1883,9861.0
2020-01-09 11:10:00,330.66,330.73,330.52,330.53,4704.0,326.1192,326.1883,325.9812,325.991,4704.0
2020-01-09 11:15:00,330.6,330.67,330.22,330.42,5351.0,326.0601,326.1291,325.6853,325.8825,5351.0
2020-01-09 11:20:00,330.42,330.49,330.31,330.31,600.0,325.8825,325.9516,325.774,325.774,600.0
2020-01-09 11:25:00,330.33,330.42,330.06,330.13,1722.0,325.7938,325.8825,325.5275,325.5965,1722.0
2020-01-09 11:30:00,330.12,330.31,329.88,330.07,4154.0,325.5867,325.774,325.35,325.5373,4154.0
2020-01-09 11:35:00,330.24,330.26,330.09,330.14,2231.0,325.705,325.7247,325.5571,325.6064,2231.0
2020-01-09 11:40:00,330.05,330.33,329.98,330.24,3525.0,325.5176,325.7938,325.4486,325.705,3525.0
2020-01-09 11:45:00,330.16,330.16,329.91,330.13,3220.0,325.6261,325.6261,325.3795,325.5965,3220.0
2020-01-09 11:50:00,330.0,330.39,330.0,330.38,2319.0,325.4683,325.8529,325.4683,325.8431,2319.0
2020-01-09 11:55:00,330.2,330.36,329.79,329.81,3018.0,325.6656,325.8234,325.2612,325.2809,3018.0
2020-01-09 12:00:00,329.79,329.89,329.74,329.77,5855.0,325.2612,325.3598,325.2119,325.2415,5855.0
2020-01-09 12:05:00,329.81,329.87,329.55,329.69,3842.0,325.2809,325.3401,325.0245,325.1626,3842.0
2020-01-09 12:10:00,329.64,329.66,329.51,329.66,1563.0,325.1132,325.133,324.985,325.133,1563.0
2020-01-09 12:15:00,329.62,329.66,329.31,329.38,4515.0,325.0935,325.133,324.7878,324.8568,4515.0
2020-01-09 12:20:00,329.39,329.39,328.63,328.76,5085.0,324.8667,324.8667,324.1171,324.2453,5085.0
2020-01-09 12:25:00,328.88,328.98,328.8,328.9,2911.0,324.3637,324.4623,324.2848,324.3834,2911.0
2020-01-09 12:30:00,328.9,328.9,328.18,328.21,6170.0,324.3834,324.3834,323.6733,323.7029,6170.0
2020-01-09 12:35:00,328.39,328.59,328.3,328.43,1533.0,323.8804,324.0777,323.7916,323.9199,1533.0
2020-01-09 12:40:00,328.26,328.54,328.18,328.37,3238.0,323.7522,324.0284,323.6733,323.8607,3238.0
2020-01-09 12:45:00,328.33,328.47,328.19,328.32,1886.0,323.8212,323.9593,323.6832,323.8114,1886.0
2020-01-09 12:50:00,328.36,328.82,328.3,328.81,2014.0,323.8508,324.3045,323.7916,324.2946,2014.0
2020-01-09 12:55:00,328.84,328.85,328.52,328.73,3704.0,324.3242,324.3341,324.0086,324.2157,3704.0
2020-01-09 13:00:00,328.73,328.94,328.54,328.94,1557.0,324.2157,324.4229,324.0284,324.4229,1557.0
2020-01-09 13:05:00,328.87,329.08,328.87,329.08,1500.0,324.3538,324.5609,324.3538,324.5609,1500.0
2020-01-09 13:10:00,328.98,329.15,328.92,329.06,2000.0,324.4623,324.63,324.4031,324.5412,2000.0
2020-01-09 13:15:00,329.04,329.21,329.02,329.03,2847.0,324.5215,324.6892,324.5018,324.5116,2847.0
2020-01-09 13:20:00,328.75,329.02,328.73,328.94,1973.0,324.2355,324.5018,324.2157,324.4229,1973.0
2020-01-09 13:25:00,328.99,329.27,328.99,329.2,1802.0,324.4722,324.7483,324.4722,324.6793,1802.0
2020-01-09 13:30:00,329.25,329.25,329.11,329.24,1136.0,324.7286,324.7286,324.5905,324.7187,1136.0
2020-01-09 13:35:00,329.16,329.16,328.87,329.01,1383.0,324.6398,324.6398,324.3538,324.4919,1383.0
2020-01-09 13:40:00,328.98,329.32,328.98,329.22,1117.0,324.4623,324.7976,324.4623,324.699,1117.0
2020-01-09 13:45:00,329.26,329.51,329.12,329.47,4016.0,324.7385,324.985,324.6004,324.9456,4016.0
2020-01-09 13:50:00,329.48,329.72,329.09,329.14,4623.0,324.9554,325.1921,324.5708,324.6201,4623.0
2020-01-09 13:55:00,329.21,329.44,329.18,329.32,5643.0,324.6892,324.916,324.6596,324.7976,5643.0
2020-01-09 14:00:00,329.16,329.47,329.16,329.32,1670.0,324.6398,324.9456,324.6398,324.7976,1670.0
2020-01-09 14:05:00,329.32,329.44,329.2,329.42,2751.0,324.7976,324.916,324.6793,324.8963,2751.0
2020-01-09 14:10:00,329.4,329.71,329.28,329.69,1300.0,324.8765,325.1823,324.7582,325.1626,1300.0
2020-01-09 14:15:00,329.73,329.76,329.63,329.76,1576.0,325.202,325.2316,325.1034,325.2316,1576.0
2020-01-09 14:20:00,329.72,329.98,329.68,329.87,6030.0,325.1921,325.4486,325.1527,325.3401,6030.0
2020-01-09 14:25:00,329.88,330.14,329.74,330.14,3270.0,325.35,325.6064,325.2119,325.6064,3270.0
2020-01-09 14:30:00,330.22,330.29,330.18,330.25,1956.0,325.6853,325.7543,325.6458,325.7149,1956.0
2020-01-09 14:35:00,330.29,330.43,330.22,330.43,2268.0,325.7543,325.8924,325.6853,325.8924,2268.0
2020-01-09 14:40:00,330.4,330.49,330.2,330.29,4000.0,325.8628,325.9516,325.6656,325.7543,4000.0
2020-01-09 14:45:00,330.01,330.05,329.73,329.94,5913.0,325.4782,325.5176,325.202,325.4091,5913.0
2020-01-09 14:50:00,329.93,330.0,329.78,329.92,3969.0,325.3993,325.4683,325.2513,325.3894,3969.0
2020-01-09 14:55:00,329.84,329.99,329.65,329.65,3586.0,325.3105,325.4584,325.1231,325.1231,3586.0
2020-01-09 15:00:00,329.63,329.79,329.59,329.65,3400.0,325.1034,325.2612,325.0639,325.1231,3400.0
2020-01-09 15:05:00,329.67,329.7,329.58,329.65,4702.0,325.1428,325.1724,325.0541,325.1231,4702.0
2020-01-09 15:10:00,329.65,329.72,329.54,329.67,3591.0,325.1231,325.1921,325.0146,325.1428,3591.0
2020-01-09 15:15:00,329.66,329.76,329.64,329.64,4776.0,325.133,325.2316,325.1132,325.1132,4776.0
2020-01-09 15:20:00,329.64,329.67,329.27,329.4,5158.0,325.1132,325.1428,324.7483,324.8765,5158.0
2020-01-09 15:25:00,329.44,329.5,329.33,329.46,4900.0,324.916,324.9752,324.8075,324.9357,4900.0
2020-01-09 15:30:00,329.48,329.8,329.47,329.63,7819.0,324.9554,325.271,324.9456,325.1034,7819.0
2020-01-09 15:35:00,329.66,329.66,329.27,329.4,6116.0,325.133,325.133,324.7483,324.8765,6116.0
2020-01-09 15:40:00,329.41,329.75,329.31,329.35,12265.0,324.8864,325.2217,324.7878,324.8272,12265.0
2020-01-09 15:45:00,329.38,329.57,329.29,329.37,10529.0,324.8568,325.0442,324.7681,324.847,10529.0
2020-01-09 15:50:00,329.39,329.55,329.16,329.26,23063.0,324.8667,325.0245,324.6398,324.7385,23063.0
2020-01-09 15:55:00,329.32,329.92,329.32,329.62,43809.0,324.7976,325.3894,324.7976,325.0935,43809.0
2020-01-10 09:30:00,331.38,331.98,331.38,331.44,24092.0,326.8294,327.4211,326.8294,326.8885,24092.0
2020-01-10 09:35:00,331.32,331.32,330.72,330.89,1100.0,326.7702,326.7702,326.1784,326.3461,1100.0
2020-01-10 09:40:00,330.72,331.06,330.61,330.61,2937.0,326.1784,326.5137,326.0699,326.0699,2937.0
2020-01-10 09:45:00,330.34,330.35,329.93,330.17,5275.0,325.8036,325.8135,325.3993,325.636,5275.0
2020-01-10 09:50:00,330.18,330.41,329.55,329.65,13614.0,325.6458,325.8727,325.0245,325.1231,13614.0
2020-01-10 09:55:00,329.74,330.06,329.64,329.77,14199.0,325.2119,325.5275,325.1132,325.2415,14199.0
2020-01-10 10:00:00,329.78,329.88,329.57,329.57,7112.0,325.2513,325.35,325.0442,325.0442,7112.0
2020-01-10 10:05:00,329.61,330.62,329.57,330.49,15361.0,325.0837,326.0798,325.0442,325.9516,15361.0
2020-01-10 10:10:00,330.51,331.28,330.51,330.7,7655.0,325.9713,326.7307,325.9713,326.1587,7655.0
2020-01-10 10:15:00,330.75,330.86,330.32,330.58,5582.0,326.208,326.3165,325.7839,326.0403,5582.0
2020-01-10 10:20:00,330.54,330.62,330.27,330.27,2090.0,326.0009,326.0798,325.7346,325.7346,2090.0
2020-01-10 10:25:00,330.16,330.48,330.07,330.32,5647.0,325.6261,325.9417,325.5373,325.7839,5647.0
2020-01-10 10:30:00,330.13,330.4,330.05,330.28,5720.0,325.5965,325.8628,325.5176,325.7445,5720.0
2020-01-10 10:35:00,330.23,330.23,329.66,329.91,3081.0,325.6951,325.6951,325.133,325.3795,3081.0
2020-01-10 10:40:00,329.92,329.92,329.69,329.82,4899.0,325.3894,325.3894,325.1626,325.2908,4899.0
2020-01-10 10:45:00,329.86,330.07,329.59,329.59,7271.0,325.3302,325.5373,325.0639,325.0639,7271.0
2020-01-10 10:50:00,329.35,329.79,329.35,329.49,6939.0,324.8272,325.2612,324.8272,324.9653,6939.0
2020-01-10 10:55:00,329.58,330.53,329.53,330.48,9489.0,325.0541,325.991,325.0048,325.9417,9489.0
2020-01-10 11:00:00,330.3,330.3,329.77,329.78,3200.0,325.7642,325.7642,325.2415,325.2513,3200.0
2020-01-10 11:05:00,329.86,330.21,329.59,330.21,2730.0,325.3302,325.6754,325.0639,325.6754,2730.0
2020-01-10 11:10:00,330.02,330.25,329.82,330.09,5500.0,325.488,325.7149,325.2908,325.5571,5500.0
2020-01-10 11:15:00,330.11,330.25,329.94,329.94,9137.0,325.5768,325.7149,325.4091,325.4091,9137.0
2020-01-10 11:20:00,330.14,330.15,329.85,329.85,5330.0,325.6064,325.6162,325.3204,325.3204,5330.0
2020-01-10 11:25:00,329.79,329.86,329.68,329.73,2066.0,325.2612,325.3302,325.1527,325.202,2066.0
2020-01-10 11:30:00,329.66,329.77,329.43,329.64,6930.0,325.133,325.2415,324.9061,325.1132,6930.0
2020-01-10 11:35:00,329.67,329.78,329.54,329.57,3879.0,325.1428,325.2513,325.0146,325.0442,3879.0
2020-01-10 11:40:00,329.63,329.63,329.21,329.26,6885.0,325.1034,325.1034,324.6892,324.7385,6885.0
2020-01-10 11:45:00,329.46,329.84,329.46,329.59,1175.0,324.9357,325.3105,324.9357,325.0639,1175.0
2020-01-10 11:50:00,329.52,329.84,329.52,329.78,1350.0,324.9949,325.3105,324.9949,325.2513,1350.0
2020-01-10 11:55:00,329.89,329.89,329.45,329.45,2281.0,325.3598,325.3598,324.9259,324.9259,2281.0
2020-01-10 12:00:00,329.63,329.63,328.89,329.15,6906.0,325.1034,325.1034,324.3735,324.63,6906.0
2020-01-10 12:05:00,329.16,329.23,328.99,329.03,3648.0,324.6398,324.7089,324.4722,324.5116,3648.0
2020-01-10 12:10:00,329.06,329.16,328.87,329.12,6000.0,324.5412,324.6398,324.3538,324.6004,6000.0
2020-01-10 12:15:00,329.1,329.14,328.76,328.86,2283.0,324.5807,324.6201,324.2453,324.344,2283.0
2020-01-10 12:20:00,328.84,329.07,328.84,329.0,600.0,324.3242,324.5511,324.3242,324.482,600.0
2020-01-10 12:25:00,329.09,329.26,329.08,329.14,2477.0,324.5708,324.7385,324.5609,324.6201,2477.0
2020-01-10 12:30:00,329.21,329.55,329.1,329.55,900.0,324.6892,325.0245,324.5807,325.0245,900.0
2020-01-10 12:35:00,329.43,329.68,329.38,329.63,1200.0,324.9061,325.1527,324.8568,325.1034,1200.0
2020-01-10 12:40:00,329.58,329.63,329.25,329.34,3430.0,325.0541,325.1034,324.7286,324.8174,3430.0
2020-01-10 12:45:00,329.28,329.42,329.21,329.37,1810.0,324.7582,324.8963,324.6892,324.847,1810.0
2020-01-10 12:50:00,329.33,329.34,329.21,329.27,800.0,324.8075,324.8174,324.6892,324.7483,800.0
2020-01-10 12:55:00,329.37,329.48,329.27,329.34,5271.0,324.847,324.9554,324.7483,324.8174,5271.0
2020-01-10 13:00:00,329.39,329.59,329.39,329.43,5110.0,324.8667,325.0639,324.8667,324.9061,5110.0
2020-01-10 13:05:00,329.34,329.34,329.14,329.23,3436.0,324.8174,324.8174,324.6201,324.7089,3436.0
2020-01-10 13:10:00,329.27,329.53,329.27,329.53,2473.0,324.7483,325.0048,324.7483,325.0048,2473.0
2020-01-10 13:15:00,329.69,329.73,329.59,329.66,3411.0,325.1626,325.202,325.0639,325.133,3411.0
2020-01-10 13:20:00,329.71,329.86,329.62,329.62,2664.0,325.1823,325.3302,325.0935,325.0935,2664.0
2020-01-10 13:25:00,329.59,329.65,329.53,329.56,1600.0,325.0639,325.1231,325.0048,325.0343,1600.0
2020-01-10 13:30:00,329.64,329.69,329.56,329.6,3326.0,325.1132,325.1626,325.0343,325.0738,3326.0
2020-01-10 13:35:00,329.69,329.78,329.57,329.57,2246.0,325.1626,325.2513,325.0442,325.0442,2246.0
2020-01-10 13:40:00,329.53,330.17,329.46,330.09,3067.0,325.0048,325.636,324.9357,325.5571,3067.0
2020-01-10 13:45:00,330.08,330.19,329.93,329.99,3424.0,325.5472,325.6557,325.3993,325.4584,3424.0
2020-01-10 13:50:00,330.07,330.07,329.77,329.77,1011.0,325.5373,325.5373,325.2415,325.2415,1011.0
2020-01-10 13:55:00,329.83,329.83,329.44,329.53,2360.0,325.3006,325.3006,324.916,325.0048,2360.0
2020-01-10 14:00:00,329.45,329.45,329.26,329.28,4288.0,324.9259,324.9259,324.7385,324.7582,4288.0
2020-01-10 14:05:00,329.3,329.31,328.84,328.86,5600.0,324.7779,324.7878,324.3242,324.344,5600.0
2020-01-10 14:10:00,328.79,328.86,328.39,328.52,6470.0,324.2749,324.344,323.8804,324.0086,6470.0
2020-01-10 14:15:00,328.4,328.75,328.29,328.67,4015.0,323.8903,324.2355,323.7818,324.1566,4015.0
2020-01-10 14:20:00,328.69,328.81,328.59,328.7,3695.0,324.1763,324.2946,324.0777,324.1862,3695.0
2020-01-10 14:25:00,328.7,328.71,328.54,328.55,4133.0,324.1862,324.196,324.0284,324.0382,4133.0
2020-01-10 14:30:00,328.54,328.69,328.47,328.55,3185.0,324.0284,324.1763,323.9593,324.0382,3185.0
2020-01-10 14:35:00,328.66,328.66,328.44,328.48,3224.0,324.1467,324.1467,323.9297,323.9692,3224.0
2020-01-10 14:40:00,328.43,328.54,328.37,328.37,1854.0,323.9199,324.0284,323.8607,323.8607,1854.0
2020-01-10 14:45:00,328.43,328.78,328.28,328.68,2436.0,323.9199,324.2651,323.7719,324.1664,2436.0
2020-01-10 14:50:00,328.74,329.0,328.64,328.86,1500.0,324.2256,324.482,324.127,324.344,1500.0
2020-01-10 14:55:00,328.98,329.15,328.96,329.03,3103.0,324.4623,324.63,324.4426,324.5116,3103.0
2020-01-10 15:00:00,329.01,329.28,328.7,329.1,3869.0,324.4919,324.7582,324.1862,324.5807,3869.0
2020-01-10 15:05:00,329.08,329.14,328.64,328.89,12705.0,324.5609,324.6201,324.127,324.3735,12705.0
2020-01-10 15:10:00,328.87,329.0,328.71,328.72,3263.0,324.3538,324.482,324.196,324.2059,3263.0
2020-01-10 15:15:00,328.78,328.82,328.51,328.65,7307.0,324.2651,324.3045,323.9988,324.1368,7307.0
2020-01-10 15:20:00,328.56,328.81,328.28,328.6,4536.0,324.0481,324.2946,323.7719,324.0875,4536.0
2020-01-10 15:25:00,328.52,328.71,328.46,328.62,3216.0,324.0086,324.196,323.9495,324.1073,3216.0
2020-01-10 15:30:00,328.58,328.69,328.06,328.07,8875.0,324.0678,324.1763,323.5549,323.5648,8875.0
2020-01-10 15:35:00,328.06,328.13,327.83,327.91,4404.0,323.5549,323.624,323.3281,323.407,4404.0
2020-01-10 15:40:00,328.04,328.06,327.7,327.85,5132.0,323.5352,323.5549,323.1999,323.3478,5132.0
2020-01-10 15:45:00,327.91,328.15,327.72,327.72,3617.0,323.407,323.6437,323.2196,323.2196,3617.0
2020-01-10 15:50:00,327.79,328.57,327.72,328.42,9925.0,323.2887,324.0579,323.2196,323.91,9925.0
2020-01-10 15:55:00,328.38,328.88,328.22,328.67,42198.0,323.8705,324.3637,323.7127,324.1566,42198.0
2020-01-13 09:30:00,328.89,330.28,328.76,329.98,26284.0,324.3735,325.7445,324.2453,325.4486,26284.0
2020-01-13 09:35:00,329.5,330.0,329.3,329.46,8987.0,324.9752,325.4683,324.7779,324.9357,8987.0
2020-01-13 09:40:00,329.79,329.96,328.95,329.96,10330.0,325.2612,325.4289,324.4327,325.4289,10330.0
2020-01-13 09:45:00,329.43,329.68,328.93,329.68,6295.0,324.9061,325.1527,324.413,325.1527,6295.0
2020-01-13 09:50:00,329.7,329.85,328.96,329.13,2065.0,325.1724,325.3204,324.4426,324.6103,2065.0
2020-01-13 09:55:00,329.16,329.57,328.72,329.01,5063.0,324.6398,325.0442,324.2059,324.4919,5063.0
2020-01-13 10:00:00,329.08,329.48,328.77,328.77,2149.0,324.5609,324.9554,324.2552,324.2552,2149.0
2020-01-13 10:05:00,329.04,329.77,328.78,329.77,3601.0,324.5215,325.2415,324.2651,325.2415,3601.0
2020-01-13 10:10:00,329.68,329.99,329.44,329.92,4825.0,325.1527,325.4584,324.916,325.3894,4825.0
2020-01-13 10:15:00,330.14,330.34,329.63,329.74,3448.0,325.6064,325.8036,325.1034,325.2119,3448.0
2020-01-13 10:20:00,329.87,330.02,329.48,329.77,1800.0,325.3401,325.488,324.9554,325.2415,1800.0
2020-01-13 10:25:00,329.78,329.87,329.29,329.38,2159.0,325.2513,325.3401,324.7681,324.8568,2159.0
2020-01-13 10:30:00,329.42,329.42,328.85,328.85,2150.0,324.8963,324.8963,324.3341,324.3341,2150.0
2020-01-13 10:35:00,328.92,329.19,328.85,328.87,4200.0,324.4031,324.6694,324.3341,324.3538,4200.0
2020-01-13 10:40:00,328.88,329.27,328.51,328.51,3078.0,324.3637,324.7483,323.9988,323.9988,3078.0
2020-01-13 10:45:00,328.7,328.91,328.6,328.85,2135.0,324.1862,324.3933,324.0875,324.3341,2135.0
2020-01-13 10:50:00,328.95,329.02,328.77,329.0,8594.0,324.4327,324.5018,324.2552,324.482,8594.0
2020-01-13 10:55:00,328.92,328.97,328.8,328.94,2351.0,324.4031,324.4524,324.2848,324.4229,2351.0
2020-01-13 11:00:00,328.82,328.83,328.22,328.22,4098.0,324.3045,324.3144,323.7127,323.7127,4098.0
2020-01-13 11:05:00,328.34,328.38,328.16,328.25,2344.0,323.8311,323.8705,323.6536,323.7423,2344.0
2020-01-13 11:10:00,328.32,328.81,328.16,328.72,4370.0,323.8114,324.2946,323.6536,324.2059,4370.0
2020-01-13 11:15:00,328.7,328.95,328.68,328.76,3367.0,324.1862,324.4327,324.1664,324.2453,3367.0
2020-01-13 11:20:00,328.78,328.87,328.74,328.8,1600.0,324.2651,324.3538,324.2256,324.2848,1600.0
2020-01-13 11:25:00,328.8,329.15,328.59,329.02,20961.0,324.2848,324.63,324.0777,324.5018,20961.0
2020-01-13 11:30:00,329.04,329.19,326.81,327.0,18771.0,324.5215,324.6694,322.3221,322.5095,18771.0
2020-01-13 11:35:00,327.27,327.83,326.71,327.79,8897.0,322.7758,323.3281,322.2235,323.2887,8897.0
2020-01-13 11:40:00,327.82,328.33,327.67,328.25,13246.0,323.3182,323.8212,323.1703,323.7423,13246.0
2020-01-13 11:45:00,328.03,328.62,327.82,328.44,8347.0,323.5254,324.1073,323.3182,323.9297,8347.0
2020-01-13 11:50:00,328.26,329.24,328.08,329.0,8414.0,323.7522,324.7187,323.5747,324.482,8414.0
2020-01-13 11:55:00,328.92,329.01,328.66,328.91,3572.0,324.4031,324.4919,324.1467,324.3933,3572.0
2020-01-13 12:00:00,328.92,329.58,328.88,329.5,1001.0,324.4031,325.0541,324.3637,324.9752,1001.0
2020-01-13 12:05:00,329.48,329.48,329.3,329.45,2503.0,324.9554,324.9554,324.7779,324.9259,2503.0
2020-01-13 12:10:00,329.63,329.69,329.47,329.69,1447.0,325.1034,325.1626,324.9456,325.1626,1447.0
2020-01-13 12:15:00,329.54,329.65,329.36,329.65,2618.0,325.0146,325.1231,324.8371,325.1231,2618.0
2020-01-13 12:20:00,329.45,329.56,329.11,329.24,4905.0,324.9259,325.0343,324.5905,324.7187,4905.0
2020-01-13 12:25:00,329.23,329.56,329.13,329.42,2343.0,324.7089,325.0343,324.6103,324.8963,2343.0
2020-01-13 12:30:00,329.44,329.58,329.29,329.58,1600.0,324.916,325.0541,324.7681,325.0541,1600.0
2020-01-13 12:35:00,329.65,329.65,329.23,329.46,2370.0,325.1231,325.1231,324.7089,324.9357,2370.0
2020-01-13 12:40:00,329.39,329.48,329.32,329.48,1784.0,324.8667,324.9554,324.7976,324.9554,1784.0
2020-01-13 12:45:00,329.42,329.42,329.14,329.15,826.0,324.8963,324.8963,324.6201,324.63,826.0
2020-01-13 12:50:00,329.11,329.42,329.11,329.32,4822.0,324.5905,324.8963,324.5905,324.7976,4822.0
2020-01-13 12:55:00,329.19,329.29,329.14,329.29,912.0,324.6694,324.7681,324.6201,324.7681,912.0
2020-01-13 13:00:00,329.31,329.51,329.31,329.5,2916.0,324.7878,324.985,324.7878,324.9752,2916.0
2020-01-13 13:05:00,329.57,329.7,329.48,329.62,2628.0,325.0442,325.1724,324.9554,325.0935,2628.0
2020-01-13 13:10:00,329.67,329.68,329.53,329.58,1957.0,325.1428,325.1527,325.0048,325.0541,1957.0
2020-01-13 13:15:00,329.59,329.6,329.35,329.44,2040.0,325.0639,325.0738,324.8272,324.916,2040.0
2020-01-13 13:20:00,329.49,329.7,329.41,329.41,2107.0,324.9653,325.1724,324.8864,324.8864,2107.0
2020-01-13 13:25:00,329.4,329.4,329.01,329.26,4372.0,324.8765,324.8765,324.4919,324.7385,4372.0
2020-01-13 13:30:00,329.16,329.37,329.1,329.37,3278.0,324.6398,324.847,324.5807,324.847,3278.0
2020-01-13 13:35:00,329.3,329.4,329.22,329.4,4160.0,324.7779,324.8765,324.699,324.8765,4160.0
2020-01-13 13:40:00,329.37,329.46,329.04,329.32,6305.0,324.847,324.9357,324.5215,324.7976,6305.0
2020-01-13 13:45:00,329.33,329.72,329.33,329.51,5732.0,324.8075,325.1921,324.8075,324.985,5732.0
2020-01-13 13:50:00,329.47,329.56,329.41,329.56,3901.0,324.9456,325.0343,324.8864,325.0343,3901.0
2020-01-13 13:55:00,329.55,329.74,329.32,329.32,6124.0,325.0245,325.2119,324.7976,324.7976,6124.0
2020-01-13 14:00:00,329.36,329.55,329.23,329.55,8943.0,324.8371,325.0245,324.7089,325.0245,8943.0
2020-01-13 14:05:00,329.57,330.15,329.54,330.13,17435.0,325.0442,325.6162,325.0146,325.5965,17435.0
2020-01-13 14:10:00,330.15,330.54,330.13,330.45,25294.0,325.6162,326.0009,325.5965,325.9121,25294.0
2020-01-13 14:15:00,330.48,330.54,329.9,330.07,9716.0,325.9417,326.0009,325.3697,325.5373,9716.0
2020-01-13 14:20:00,330.06,330.19,329.84,330.12,3033.0,325.5275,325.6557,325.3105,325.5867,3033.0
2020-01-13 14:25:00,330.3,330.33,330.14,330.31,6032.0,325.7642,325.7938,325.6064,325.774,6032.0
2020-01-13 14:30:00,330.36,330.39,330.23,330.37,2100.0,325.8234,325.8529,325.6951,325.8332,2100.0
2020-01-13 14:35:00,330.25,330.52,330.19,330.49,4592.0,325.7149,325.9812,325.6557,325.9516,4592.0
2020-01-13 14:40:00,330.48,330.86,330.47,330.83,8735.0,325.9417,326.3165,325.9318,326.2869,8735.0
2020-01-13 14:45:00,330.91,331.04,330.83,330.92,7974.0,326.3658,326.494,326.2869,326.3757,7974.0
2020-01-13 14:50:00,330.92,331.25,330.91,331.25,5527.0,326.3757,326.7011,326.3658,326.7011,5527.0
2020-01-13 14:55:00,331.13,331.46,330.98,331.44,18598.0,326.5828,326.9083,326.4348,326.8885,18598.0
2020-01-13 15:00:00,331.41,331.53,331.01,331.28,11413.0,326.8589,326.9773,326.4644,326.7307,11413.0
2020-01-13 15:05:00,331.27,331.34,331.06,331.31,4402.0,326.7209,326.7899,326.5137,326.7603,4402.0
2020-01-13 15:10:00,331.3,331.32,330.99,330.99,6829.0,326.7505,326.7702,326.4447,326.4447,6829.0
2020-01-13 15:15:00,330.91,331.23,330.89,331.06,8164.0,326.3658,326.6814,326.3461,326.5137,8164.0
2020-01-13 15:20:00,331.02,331.26,331.0,331.26,7136.0,326.4743,326.711,326.4546,326.711,7136.0
2020-01-13 15:25:00,331.27,331.34,331.17,331.25,11775.0,326.7209,326.7899,326.6222,326.7011,11775.0
2020-01-13 15:30:00,331.23,331.48,331.22,331.47,9127.0,326.6814,326.928,326.6715,326.9181,9127.0
2020-01-13 15:35:00,331.5,331.5,331.2,331.41,9083.0,326.9477,326.9477,326.6518,326.8589,9083.0
2020-01-13 15:40:00,331.38,331.43,331.25,331.3,11500.0,326.8294,326.8787,326.7011,326.7505,11500.0
2020-01-13 15:45:00,331.3,331.6,331.15,331.47,14981.0,326.7505,327.0463,326.6025,326.9181,14981.0
2020-01-13 15:50:00,331.5,331.88,331.46,331.83,22666.0,326.9477,327.3225,326.9083,327.2732,22666.0
2020-01-13 15:55:00,331.83,332.09,331.42,332.02,50820.0,327.2732,327.5296,326.8688,327.4606,50820.0
2020-01-14 09:30:00,330.47,331.0,329.24,329.84,25994.0,325.9318,326.4546,324.7187,325.3105,25994.0
2020-01-14 09:35:00,329.63,330.03,328.93,329.74,16752.0,325.1034,325.4979,324.413,325.2119,16752.0
2020-01-14 09:40:00,329.53,329.53,328.04,328.83,5332.0,325.0048,325.0048,323.5352,324.3144,5332.0
2020-01-14 09:45:00,329.26,329.63,328.66,329.1,9242.0,324.7385,325.1034,324.1467,324.5807,9242.0
2020-01-14 09:50:00,329.11,329.79,328.1,329.79,8684.0,324.5905,325.2612,323.5944,325.2612,8684.0
2020-01-14 09:55:00,329.78,329.88,329.08,329.11,11644.0,325.2513,325.35,324.5609,324.5905,11644.0
2020-01-14 10:00:00,329.25,329.62,329.19,329.56,6673.0,324.7286,325.0935,324.6694,325.0343,6673.0
2020-01-14 10:05:00,329.54,330.16,329.44,329.81,9125.0,325.0146,325.6261,324.916,325.2809,9125.0
2020-01-14 10:10:00,329.94,330.42,329.76,330.26,8780.0,325.4091,325.8825,325.2316,325.7247,8780.0
2020-01-14 10:15:00,330.21,330.5,330.04,330.32,6411.0,325.6754,325.9614,325.5078,325.7839,6411.0
2020-01-14 10:20:00,330.22,330.45,329.87,329.96,10649.0,325.6853,325.9121,325.3401,325.4289,10649.0
2020-01-14 10:25:00,330.06,330.72,330.06,330.35,3514.0,325.5275,326.1784,325.5275,325.8135,3514.0
2020-01-14 10:30:00,330.18,330.8,330.18,330.45,7191.0,325.6458,326.2573,325.6458,325.9121,7191.0
2020-01-14 10:35:00,330.5,330.58,330.22,330.56,6567.0,325.9614,326.0403,325.6853,326.0206,6567.0
2020-01-14 10:40:00,330.57,330.67,330.28,330.54,3300.0,326.0305,326.1291,325.7445,326.0009,3300.0
2020-01-14 10:45:00,330.41,330.51,330.06,330.06,3540.0,325.8727,325.9713,325.5275,325.5275,3540.0
2020-01-14 10:50:00,330.06,330.44,330.0,330.23,7073.0,325.5275,325.9023,325.4683,325.6951,7073.0
2020-01-14 10:55:00,330.24,331.11,329.95,330.99,14725.0,325.705,326.5631,325.419,326.4447,14725.0
2020-01-14 11:00:00,331.06,331.44,330.65,330.91,4723.0,326.5137,326.8885,326.1094,326.3658,4723.0
2020-01-14 11:05:00,330.91,331.06,330.7,331.06,4141.0,326.3658,326.5137,326.1587,326.5137,4141.0
2020-01-14 11:10:00,331.1,331.1,330.9,331.01,3702.0,326.5532,326.5532,326.3559,326.4644,3702.0
2020-01-14 11:15:00,330.94,331.29,330.78,331.18,5051.0,326.3954,326.7406,326.2376,326.6321,5051.0
2020-01-14 11:20:00,331.28,331.56,331.14,331.16,4670.0,326.7307,327.0069,326.5926,326.6124,4670.0
2020-01-14 11:25:00,331.17,331.42,331.15,331.41,5257.0,326.6222,326.8688,326.6025,326.8589,5257.0
2020-01-14 11:30:00,331.38,331.75,331.33,331.69,5949.0,326.8294,327.1943,326.78,327.1351,5949.0
2020-01-14 11:35:00,331.76,332.16,331.76,332.16,5191.0,327.2041,327.5986,327.2041,327.5986,5191.0
2020-01-14 11:40:00,332.16,332.53,332.15,332.31,7957.0,327.5986,327.9636,327.5888,327.7466,7957.0
2020-01-14 11:45:00,332.29,332.55,332.26,332.35,2600.0,327.7269,327.9833,327.6973,327.786,2600.0
2020-01-14 11:50:00,332.34,332.45,332.23,332.32,3747.0,327.7762,327.8847,327.6677,327.7564,3747.0
2020-01-14 11:55:00,332.27,332.72,332.27,332.5,2986.0,327.7071,328.151,327.7071,327.934,2986.0
2020-01-14 12:00:00,332.45,332.74,332.45,332.65,3512.0,327.8847,328.1707,327.8847,328.0819,3512.0
2020-01-14 12:05:00,332.71,332.78,332.63,332.7,2616.0,328.1411,328.2101,328.0622,328.1312,2616.0
2020-01-14 12:10:00,332.72,332.92,332.72,332.79,2433.0,328.151,328.3482,328.151,328.22,2433.0
2020-01-14 12:15:00,332.78,333.0,332.73,333.0,5296.0,328.2101,328.4271,328.1608,328.4271,5296.0
2020-01-14 12:20:00,332.96,333.37,332.78,333.37,7841.0,328.3877,328.792,328.2101,328.792,7841.0
2020-01-14 12:25:00,333.45,333.58,333.23,333.58,9356.0,328.8709,328.9991,328.6539,328.9991,9356.0
2020-01-14 12:30:00,333.5,333.82,333.5,333.69,9326.0,328.9202,329.2358,328.9202,329.1076,9326.0
2020-01-14 12:35:00,333.73,334.13,333.63,333.92,4362.0,329.1471,329.5416,329.0485,329.3345,4362.0
2020-01-14 12:40:00,333.9,334.17,333.88,334.17,3908.0,329.3147,329.581,329.295,329.581,3908.0
2020-01-14 12:45:00,334.07,334.16,333.91,334.01,3537.0,329.4824,329.5712,329.3246,329.4232,3537.0
2020-01-14 12:50:00,333.97,334.2,333.97,334.07,4897.0,329.3838,329.6106,329.3838,329.4824,4897.0
2020-01-14 12:55:00,334.01,334.12,334.01,334.06,2515.0,329.4232,329.5317,329.4232,329.4725,2515.0
2020-01-14 13:00:00,334.07,334.66,334.07,334.63,7059.0,329.4824,330.0643,329.4824,330.0347,7059.0
2020-01-14 13:05:00,334.67,335.0,334.67,334.9,10352.0,330.0742,330.3996,330.0742,330.301,10352.0
2020-01-14 13:10:00,334.89,334.98,334.56,334.63,3684.0,330.2912,330.3799,329.9657,330.0347,3684.0
2020-01-14 13:15:00,334.62,334.85,334.62,334.76,7560.0,330.0249,330.2517,330.0249,330.1629,7560.0
2020-01-14 13:20:00,334.79,335.09,334.79,335.09,2369.0,330.1925,330.4884,330.1925,330.4884,2369.0
2020-01-14 13:25:00,335.09,335.09,334.92,334.92,2917.0,330.4884,330.4884,330.3207,330.3207,2917.0
2020-01-14 13:30:00,334.93,335.04,334.81,334.97,3887.0,330.3306,330.4391,330.2123,330.3701,3887.0
2020-01-14 13:35:00,334.97,334.97,333.63,334.65,9376.0,330.3701,330.3701,329.0485,330.0544,9376.0
2020-01-14 13:40:00,334.77,334.77,333.91,333.94,6531.0,330.1728,330.1728,329.3246,329.3542,6531.0
2020-01-14 13:45:00,333.95,334.21,333.79,334.05,3646.0,329.3641,329.6205,329.2063,329.4627,3646.0
2020-01-14 13:50:00,334.13,334.13,333.88,334.0,2533.0,329.5416,329.5416,329.295,329.4134,2533.0
2020-01-14 13:55:00,333.76,333.82,333.5,333.57,3850.0,329.1767,329.2358,328.9202,328.9893,3850.0
2020-01-14 14:00:00,333.28,333.28,332.94,333.02,3463.0,328.7033,328.7033,328.3679,328.4468,3463.0
2020-01-14 14:05:00,333.1,333.36,332.98,333.07,6194.0,328.5257,328.7822,328.4074,328.4961,6194.0
2020-01-14 14:10:00,333.13,333.25,332.42,332.74,5639.0,328.5553,328.6737,327.8551,328.1707,5639.0
2020-01-14 14:15:00,332.94,333.1,332.65,333.1,3484.0,328.3679,328.5257,328.0819,328.5257,3484.0
2020-01-14 14:20:00,333.15,333.54,333.15,333.41,3084.0,328.575,328.9597,328.575,328.8315,3084.0
2020-01-14 14:25:00,333.5,333.82,333.5,333.81,2734.0,328.9202,329.2358,328.9202,329.226,2734.0
2020-01-14 14:30:00,333.83,333.83,333.53,333.75,3477.0,329.2457,329.2457,328.9498,329.1668,3477.0
2020-01-14 14:35:00,333.78,333.81,333.65,333.65,2179.0,329.1964,329.226,329.0682,329.0682,2179.0
2020-01-14 14:40:00,333.71,333.83,333.68,333.8,3591.0,329.1274,329.2457,329.0978,329.2161,3591.0
2020-01-14 14:45:00,333.79,333.96,333.49,333.59,2581.0,329.2063,329.3739,328.9104,329.009,2581.0
2020-01-14 14:50:00,333.57,333.61,333.31,333.47,4655.0,328.9893,329.0287,328.7328,328.8907,4655.0
2020-01-14 14:55:00,333.41,333.45,333.01,333.24,4987.0,328.8315,328.8709,328.437,328.6638,4987.0
2020-01-14 15:00:00,333.26,333.44,332.88,332.88,3792.0,328.6835,328.8611,328.3088,328.3088,3792.0
2020-01-14 15:05:00,332.89,333.11,332.66,332.68,3007.0,328.3186,328.5356,328.0918,328.1115,3007.0
2020-01-14 15:10:00,332.82,332.82,332.56,332.63,2726.0,328.2496,328.2496,327.9931,328.0622,2726.0
2020-01-14 15:15:00,332.59,332.78,332.43,332.48,3552.0,328.0227,328.2101,327.8649,327.9142,3552.0
2020-01-14 15:20:00,332.49,332.7,332.43,332.43,5489.0,327.9241,328.1312,327.8649,327.8649,5489.0
2020-01-14 15:25:00,332.47,332.61,331.98,332.07,4872.0,327.9044,328.0425,327.4211,327.5099,4872.0
2020-01-14 15:30:00,332.07,332.71,331.96,332.61,5843.0,327.5099,328.1411,327.4014,328.0425,5843.0
2020-01-14 15:35:00,332.6,332.84,332.45,332.8,13696.0,328.0326,328.2693,327.8847,328.2299,13696.0
2020-01-14 15:40:00,332.83,333.07,332.79,332.9,10325.0,328.2594,328.4961,328.22,328.3285,10325.0
2020-01-14 15:45:00,332.91,333.1,332.84,332.88,11182.0,328.3383,328.5257,328.2693,328.3088,11182.0
2020-01-14 15:50:00,332.84,332.84,332.23,332.55,20002.0,328.2693,328.2693,327.6677,327.9833,20002.0
2020-01-14 15:55:00,332.56,332.99,332.42,332.65,37598.0,327.9931,328.4172,327.8551,328.0819,37598.0
2020-01-15 09:30:00,333.0,334.94,333.0,334.75,33550.0,328.4271,330.3405,328.4271,330.1531,33550.0
2020-01-15 09:35:00,334.72,335.54,334.38,334.53,6479.0,330.1235,330.9322,329.7882,329.9361,6479.0
2020-01-15 09:40:00,334.57,335.16,334.51,334.84,8528.0,329.9755,330.5574,329.9164,330.2418,8528.0
2020-01-15 09:45:00,334.6,334.79,333.97,333.97,4369.0,330.0051,330.1925,329.3838,329.3838,4369.0
2020-01-15 09:50:00,333.93,334.51,333.42,334.51,4618.0,329.3443,329.9164,328.8413,329.9164,4618.0
2020-01-15 09:55:00,334.65,335.16,334.31,334.95,8149.0,330.0544,330.5574,329.7191,330.3503,8149.0
2020-01-15 10:00:00,334.95,335.06,334.61,335.0,6254.0,330.3503,330.4588,330.015,330.3996,6254.0
2020-01-15 10:05:00,335.05,335.18,334.87,334.96,6706.0,330.449,330.5772,330.2714,330.3602,6706.0
2020-01-15 10:10:00,335.09,335.42,334.85,335.04,5405.0,330.4884,330.8139,330.2517,330.4391,5405.0
2020-01-15 10:15:00,334.95,335.51,334.59,335.43,24233.0,330.3503,330.9026,329.9953,330.8237,24233.0
2020-01-15 10:20:00,335.35,335.63,335.2,335.39,2855.0,330.7448,331.021,330.5969,330.7843,2855.0
2020-01-15 10:25:00,335.28,335.42,334.82,334.98,3898.0,330.6758,330.8139,330.2221,330.3799,3898.0
2020-01-15 10:30:00,335.09,335.44,335.07,335.26,4604.0,330.4884,330.8336,330.4687,330.6561,4604.0
2020-01-15 10:35:00,335.18,335.7,335.12,335.48,4786.0,330.5772,331.09,330.518,330.873,4786.0
2020-01-15 10:40:00,335.26,335.8,335.26,335.57,6510.0,330.6561,331.1887,330.6561,330.9618,6510.0
2020-01-15 10:45:00,335.68,335.76,335.58,335.72,2209.0,331.0703,331.1492,330.9717,331.1098,2209.0
2020-01-15 10:50:00,335.71,335.87,335.34,335.41,4807.0,331.0999,331.2577,330.735,330.804,4807.0
2020-01-15 10:55:00,335.42,335.8,335.42,335.8,3910.0,330.8139,331.1887,330.8139,331.1887,3910.0
2020-01-15 11:00:00,335.85,336.42,335.79,336.41,7762.0,331.238,331.8001,331.1788,331.7903,7762.0
2020-01-15 11:05:00,336.33,336.48,335.93,336.13,10598.0,331.7114,331.8593,331.3169,331.5141,10598.0
2020-01-15 11:10:00,336.11,336.89,335.95,336.83,9989.0,331.4944,332.2637,331.3366,332.2045,9989.0
2020-01-15 11:15:00,336.72,336.88,336.59,336.85,6871.0,332.096,332.2538,331.9678,332.2242,6871.0
2020-01-15 11:20:00,336.74,336.81,336.04,336.16,21403.0,332.1157,332.1848,331.4254,331.5437,21403.0
2020-01-15 11:25:00,336.12,336.23,335.91,335.98,2936.0,331.5043,331.6128,331.2971,331.3662,2936.0
2020-01-15 11:30:00,336.1,336.14,335.71,336.05,7539.0,331.4845,331.524,331.0999,331.4352,7539.0
2020-01-15 11:35:00,336.11,336.35,335.84,336.33,6005.0,331.4944,331.7311,331.2281,331.7114,6005.0
2020-01-15 11:40:00,336.22,336.3,335.95,335.95,15007.0,331.6029,331.6818,331.3366,331.3366,15007.0
2020-01-15 11:45:00,335.81,335.88,335.62,335.7,4647.0,331.1985,331.2676,331.0111,331.09,4647.0
2020-01-15 11:50:00,335.78,336.05,335.62,335.8,78071.0,331.1689,331.4352,331.0111,331.1887,78071.0
2020-01-15 11:55:00,335.56,335.67,335.07,335.29,5666.0,330.952,331.0604,330.4687,330.6857,5666.0
2020-01-15 12:00:00,335.2,335.22,334.87,334.99,4636.0,330.5969,330.6166,330.2714,330.3898,4636.0
2020-01-15 12:05:00,334.9,335.34,334.9,335.17,4639.0,330.301,330.735,330.301,330.5673,4639.0
2020-01-15 12:10:00,335.17,335.58,335.1,335.58,10046.0,330.5673,330.9717,330.4983,330.9717,10046.0
2020-01-15 12:15:00,335.6,335.7,335.34,335.4,4164.0,330.9914,331.09,330.735,330.7941,4164.0
2020-01-15 12:20:00,335.4,335.54,335.25,335.29,2046.0,330.7941,330.9322,330.6462,330.6857,2046.0
2020-01-15 12:25:00,335.23,335.39,335.16,335.3,3035.0,330.6265,330.7843,330.5574,330.6955,3035.0
2020-01-15 12:30:00,335.36,335.63,335.34,335.55,2600.0,330.7547,331.021,330.735,330.9421,2600.0
2020-01-15 12:35:00,335.49,335.63,335.37,335.63,1719.0,330.8829,331.021,330.7646,331.021,1719.0
2020-01-15 12:40:00,335.58,335.83,335.56,335.72,5910.0,330.9717,331.2182,330.952,331.1098,5910.0
2020-01-15 12:45:00,335.59,335.85,335.4,335.4,4920.0,330.9815,331.238,330.7941,330.7941,4920.0
2020-01-15 12:50:00,335.41,335.67,335.25,335.5,4075.0,330.804,331.0604,330.6462,330.8928,4075.0
2020-01-15 12:55:00,335.5,335.5,335.26,335.27,3290.0,330.8928,330.8928,330.6561,330.6659,3290.0
2020-01-15 13:00:00,335.31,335.4,335.25,335.25,4594.0,330.7054,330.7941,330.6462,330.6462,4594.0
2020-01-15 13:05:00,335.35,335.44,335.14,335.25,10909.0,330.7448,330.8336,330.5377,330.6462,10909.0
2020-01-15 13:10:00,335.26,335.56,335.17,335.56,7765.0,330.6561,330.952,330.5673,330.952,7765.0
2020-01-15 13:15:00,335.53,335.88,335.51,335.84,3978.0,330.9224,331.2676,330.9026,331.2281,3978.0
2020-01-15 13:20:00,335.82,335.92,335.65,335.86,4350.0,331.2084,331.307,331.0407,331.2478,4350.0
2020-01-15 13:25:00,335.8,336.08,335.79,336.06,6028.0,331.1887,331.4648,331.1788,331.4451,6028.0
2020-01-15 13:30:00,336.03,336.19,335.32,335.83,12861.0,331.4155,331.5733,330.7152,331.2182,12861.0
2020-01-15 13:35:00,335.82,336.12,335.76,336.12,3208.0,331.2084,331.5043,331.1492,331.5043,3208.0
2020-01-15 13:40:00,336.12,336.4,336.12,336.18,6438.0,331.5043,331.7804,331.5043,331.5634,6438.0
2020-01-15 13:45:00,336.15,336.15,335.97,336.0,8867.0,331.5338,331.5338,331.3563,331.3859,8867.0
2020-01-15 13:50:00,335.94,335.94,335.31,335.32,5129.0,331.3267,331.3267,330.7054,330.7152,5129.0
2020-01-15 13:55:00,335.23,335.56,335.23,335.46,7926.0,330.6265,330.952,330.6265,330.8533,7926.0
2020-01-15 14:00:00,335.5,335.78,335.48,335.78,9171.0,330.8928,331.1689,330.873,331.1689,9171.0
2020-01-15 14:05:00,335.79,335.95,335.6,335.95,4468.0,331.1788,331.3366,330.9914,331.3366,4468.0
2020-01-15 14:10:00,335.93,336.04,335.85,335.9,4670.0,331.3169,331.4254,331.238,331.2873,4670.0
2020-01-15 14:15:00,335.95,336.02,335.79,335.97,8900.0,331.3366,331.4056,331.1788,331.3563,8900.0
2020-01-15 14:20:00,335.95,336.3,335.95,336.2,3855.0,331.3366,331.6818,331.3366,331.5832,3855.0
2020-01-15 14:25:00,336.24,336.34,336.15,336.29,4361.0,331.6226,331.7212,331.5338,331.6719,4361.0
2020-01-15 14:30:00,336.25,336.46,336.19,336.21,5187.0,331.6325,331.8396,331.5733,331.593,5187.0
2020-01-15 14:35:00,336.13,336.17,335.74,335.83,8330.0,331.5141,331.5536,331.1295,331.2182,8330.0
2020-01-15 14:40:00,335.8,335.89,335.78,335.81,7300.0,331.1887,331.2774,331.1689,331.1985,7300.0
2020-01-15 14:45:00,335.75,335.99,335.65,335.96,7361.0,331.1393,331.376,331.0407,331.3465,7361.0
2020-01-15 14:50:00,336.01,336.01,335.66,335.76,8277.0,331.3958,331.3958,331.0506,331.1492,8277.0
2020-01-15 14:55:00,335.68,335.91,335.55,335.55,5193.0,331.0703,331.2971,330.9421,330.9421,5193.0
2020-01-15 15:00:00,335.59,335.67,335.16,335.21,18390.0,330.9815,331.0604,330.5574,330.6068,18390.0
2020-01-15 15:05:00,335.2,335.2,334.93,334.93,4645.0,330.5969,330.5969,330.3306,330.3306,4645.0
2020-01-15 15:10:00,334.79,334.86,334.71,334.84,3353.0,330.1925,330.2616,330.1136,330.2418,3353.0
2020-01-15 15:15:00,334.85,334.91,334.74,334.79,6296.0,330.2517,330.3109,330.1432,330.1925,6296.0
2020-01-15 15:20:00,334.77,334.86,334.65,334.73,6793.0,330.1728,330.2616,330.0544,330.1333,6793.0
2020-01-15 15:25:00,334.72,334.94,334.6,334.89,8603.0,330.1235,330.3405,330.0051,330.2912,8603.0
2020-01-15 15:30:00,334.98,334.98,334.58,334.75,12623.0,330.3799,330.3799,329.9854,330.1531,12623.0
2020-01-15 15:35:00,334.65,335.02,334.64,334.68,8221.0,330.0544,330.4194,330.0446,330.084,8221.0
2020-01-15 15:40:00,334.67,334.93,334.56,334.78,20715.0,330.0742,330.3306,329.9657,330.1827,20715.0
2020-01-15 15:45:00,334.78,335.14,334.69,335.08,10214.0,330.1827,330.5377,330.0939,330.4785,10214.0
2020-01-15 15:50:00,335.16,335.32,335.0,335.06,18044.0,330.5574,330.7152,330.3996,330.4588,18044.0
2020-01-15 15:55:00,335.11,335.36,334.9,335.23,39305.0,330.5081,330.7547,330.301,330.6265,39305.0
2020-01-16 09:30:00,337.2,338.21,336.85,337.76,21816.0,332.5694,333.5656,332.2242,333.1217,21816.0
2020-01-16 09:35:00,337.74,337.83,336.73,336.73,2524.0,333.102,333.1908,332.1059,332.1059,2524.0
2020-01-16 09:40:00,336.93,337.02,336.2,336.21,3604.0,332.3031,332.3919,331.5832,331.593,3604.0
2020-01-16 09:45:00,336.15,336.23,335.68,335.79,8614.0,331.5338,331.6128,331.0703,331.1788,8614.0
2020-01-16 09:50:00,335.79,335.91,335.32,335.72,13002.0,331.1788,331.2971,330.7152,331.1098,13002.0
2020-01-16 09:55:00,335.76,336.05,335.64,336.05,5785.0,331.1492,331.4352,331.0309,331.4352,5785.0
2020-01-16 10:00:00,336.14,336.23,335.8,336.1,5818.0,331.524,331.6128,331.1887,331.4845,5818.0
2020-01-16 10:05:00,336.77,337.08,336.42,336.42,3999.0,332.1453,332.4511,331.8001,331.8001,3999.0
2020-01-16 10:10:00,336.43,336.52,335.96,335.97,2633.0,331.81,331.8988,331.3465,331.3563,2633.0
2020-01-16 10:15:00,335.96,336.34,335.81,335.81,2852.0,331.3465,331.7212,331.1985,331.1985,2852.0
2020-01-16 10:20:00,335.94,336.09,335.64,335.78,5814.0,331.3267,331.4747,331.0309,331.1689,5814.0
2020-01-16 10:25:00,335.75,335.92,335.68,335.87,5337.0,331.1393,331.307,331.0703,331.2577,5337.0
2020-01-16 10:30:00,335.96,336.29,335.95,336.21,4500.0,331.3465,331.6719,331.3366,331.593,4500.0
2020-01-16 10:35:00,336.15,336.22,335.96,335.97,4194.0,331.5338,331.6029,331.3465,331.3563,4194.0
2020-01-16 10:40:00,335.98,336.26,335.97,336.15,3478.0,331.3662,331.6423,331.3563,331.5338,3478.0
2020-01-16 10:45:00,336.21,336.33,336.05,336.17,18261.0,331.593,331.7114,331.4352,331.5536,18261.0
2020-01-16 10:50:00,336.24,336.24,335.77,335.93,9911.0,331.6226,331.6226,331.1591,331.3169,9911.0
2020-01-16 10:55:00,336.02,336.04,335.75,335.96,7506.0,331.4056,331.4254,331.1393,331.3465,7506.0
2020-01-16 11:00:00,336.04,336.18,335.89,336.01,2861.0,331.4254,331.5634,331.2774,331.3958,2861.0
2020-01-16 11:05:00,335.9,336.24,335.9,336.24,3214.0,331.2873,331.6226,331.2873,331.6226,3214.0
2020-01-16 11:10:00,336.3,336.43,336.14,336.38,4957.0,331.6818,331.81,331.524,331.7607,4957.0
2020-01-16 11:15:00,336.38,336.41,336.1,336.15,5932.0,331.7607,331.7903,331.4845,331.5338,5932.0
2020-01-16 11:20:00,336.14,336.35,336.1,336.26,4528.0,331.524,331.7311,331.4845,331.6423,4528.0
2020-01-16 11:25:00,336.16,336.35,336.14,336.16,28891.0,331.5437,331.7311,331.524,331.5437,28891.0
2020-01-16 11:30:00,336.11,336.21,336.0,336.15,3856.0,331.4944,331.593,331.3859,331.5338,3856.0
2020-01-16 11:35:00,336.17,336.28,336.09,336.2,2000.0,331.5536,331.6621,331.4747,331.5832,2000.0
2020-01-16 11:40:00,336.18,336.3,336.15,336.24,2055.0,331.5634,331.6818,331.5338,331.6226,2055.0
2020-01-16 11:45:00,336.23,336.23,336.0,336.21,5969.0,331.6128,331.6128,331.3859,331.593,5969.0
2020-01-16 11:50:00,336.19,336.2,336.05,336.16,2100.0,331.5733,331.5832,331.4352,331.5437,2100.0
2020-01-16 11:55:00,336.16,336.16,335.96,336.02,4772.0,331.5437,331.5437,331.3465,331.4056,4772.0
2020-01-16 12:00:00,335.97,336.16,335.94,336.1,4420.0,331.3563,331.5437,331.3267,331.4845,4420.0
2020-01-16 12:05:00,336.1,336.17,335.91,336.04,4405.0,331.4845,331.5536,331.2971,331.4254,4405.0
2020-01-16 12:10:00,336.06,336.13,335.97,336.12,2551.0,331.4451,331.5141,331.3563,331.5043,2551.0
2020-01-16 12:15:00,336.15,336.15,335.92,335.98,1800.0,331.5338,331.5338,331.307,331.3662,1800.0
2020-01-16 12:20:00,335.96,335.98,335.37,335.44,6740.0,331.3465,331.3662,330.7646,330.8336,6740.0
2020-01-16 12:25:00,335.5,335.5,335.21,335.21,3049.0,330.8928,330.8928,330.6068,330.6068,3049.0
2020-01-16 12:30:00,335.15,335.41,335.15,335.34,3899.0,330.5476,330.804,330.5476,330.735,3899.0
2020-01-16 12:35:00,335.35,335.36,335.23,335.28,3350.0,330.7448,330.7547,330.6265,330.6758,3350.0
2020-01-16 12:40:00,335.29,335.38,335.26,335.34,22653.0,330.6857,330.7744,330.6561,330.735,22653.0
2020-01-16 12:45:00,335.5,335.71,335.47,335.59,5261.0,330.8928,331.0999,330.8632,330.9815,5261.0
2020-01-16 12:50:00,335.59,335.78,335.59,335.75,4636.0,330.9815,331.1689,330.9815,331.1393,4636.0
2020-01-16 12:55:00,335.81,335.81,335.55,335.61,2000.0,331.1985,331.1985,330.9421,331.0013,2000.0
2020-01-16 13:00:00,335.63,335.66,335.38,335.49,4361.0,331.021,331.0506,330.7744,330.8829,4361.0
2020-01-16 13:05:00,335.53,335.53,335.38,335.41,3088.0,330.9224,330.9224,330.7744,330.804,3088.0
2020-01-16 13:10:00,335.37,335.41,335.27,335.28,2200.0,330.7646,330.804,330.6659,330.6758,2200.0
2020-01-16 13:15:00,335.34,335.37,335.15,335.2,15460.0,330.735,330.7646,330.5476,330.5969,15460.0
2020-01-16 13:20:00,335.2,335.3,335.17,335.21,4043.0,330.5969,330.6955,330.5673,330.6068,4043.0
2020-01-16 13:25:00,335.21,335.54,335.21,335.5,4019.0,330.6068,330.9322,330.6068,330.8928,4019.0
2020-01-16 13:30:00,335.49,335.96,335.49,335.89,2308.0,330.8829,331.3465,330.8829,331.2774,2308.0
2020-01-16 13:35:00,335.94,335.95,335.81,335.91,3392.0,331.3267,331.3366,331.1985,331.2971,3392.0
2020-01-16 13:40:00,335.88,336.09,335.83,336.06,1900.0,331.2676,331.4747,331.2182,331.4451,1900.0
2020-01-16 13:45:00,336.04,336.17,335.97,336.12,3160.0,331.4254,331.5536,331.3563,331.5043,3160.0
2020-01-16 13:50:00,336.03,336.03,335.81,335.81,1400.0,331.4155,331.4155,331.1985,331.1985,1400.0
2020-01-16 13:55:00,335.81,335.84,335.69,335.78,2065.0,331.1985,331.2281,331.0802,331.1689,2065.0
2020-01-16 14:00:00,335.76,335.79,335.58,335.58,2389.0,331.1492,331.1788,330.9717,330.9717,2389.0
2020-01-16 14:05:00,335.6,335.6,335.4,335.4,1961.0,330.9914,330.9914,330.7941,330.7941,1961.0
2020-01-16 14:10:00,335.32,335.38,335.04,335.11,2912.0,330.7152,330.7744,330.4391,330.5081,2912.0
2020-01-16 14:15:00,335.14,335.14,334.85,334.93,2775.0,330.5377,330.5377,330.2517,330.3306,2775.0
2020-01-16 14:20:00,334.9,335.12,334.89,335.06,2959.0,330.301,330.518,330.2912,330.4588,2959.0
2020-01-16 14:25:00,335.05,335.1,334.97,335.05,1021.0,330.449,330.4983,330.3701,330.449,1021.0
2020-01-16 14:30:00,335.08,335.27,334.97,335.2,3800.0,330.4785,330.6659,330.3701,330.5969,3800.0
2020-01-16 14:35:00,335.19,335.22,335.09,335.17,1848.0,330.587,330.6166,330.4884,330.5673,1848.0
2020-01-16 14:40:00,335.18,335.3,335.14,335.19,1500.0,330.5772,330.6955,330.5377,330.587,1500.0
2020-01-16 14:45:00,335.21,335.36,335.21,335.27,3099.0,330.6068,330.7547,330.6068,330.6659,3099.0
2020-01-16 14:50:00,335.27,335.41,335.27,335.35,3215.0,330.6659,330.804,330.6659,330.7448,3215.0
2020-01-16 14:55:00,335.46,335.49,335.36,335.49,1938.0,330.8533,330.8829,330.7547,330.8829,1938.0
2020-01-16 15:00:00,335.43,335.58,335.42,335.42,2833.0,330.8237,330.9717,330.8139,330.8139,2833.0
2020-01-16 15:05:00,335.45,335.59,335.29,335.56,3826.0,330.8435,330.9815,330.6857,330.952,3826.0
2020-01-16 15:10:00,335.53,335.73,335.37,335.73,3913.0,330.9224,331.1196,330.7646,331.1196,3913.0
2020-01-16 15:15:00,335.71,335.91,335.71,335.87,6105.0,331.0999,331.2971,331.0999,331.2577,6105.0
2020-01-16 15:20:00,335.92,336.36,335.85,336.13,7745.0,331.307,331.741,331.238,331.5141,7745.0
2020-01-16 15:25:00,336.14,336.21,335.8,335.83,4207.0,331.524,331.593,331.1887,331.2182,4207.0
2020-01-16 15:30:00,335.73,336.08,335.73,335.85,10676.0,331.1196,331.4648,331.1196,331.238,10676.0
2020-01-16 15:35:00,335.9,335.95,335.76,335.88,16438.0,331.2873,331.3366,331.1492,331.2676,16438.0
2020-01-16 15:40:00,335.81,336.03,335.77,336.01,13533.0,331.1985,331.4155,331.1591,331.3958,13533.0
2020-01-16 15:45:00,335.96,336.12,335.75,336.12,7799.0,331.3465,331.5043,331.1393,331.5043,7799.0
2020-01-16 15:50:00,336.16,336.53,336.16,336.47,12336.0,331.5437,331.9086,331.5437,331.8495,12336.0
2020-01-16 15:55:00,336.51,336.92,336.47,336.68,24405.0,331.8889,332.2933,331.8495,332.0566,24405.0
2020-01-17 09:30:00,337.37,338.19,337.0,338.19,192769.0,332.7371,333.5458,332.3722,333.5458,192769.0
2020-01-17 09:35:00,338.19,338.59,337.42,337.83,9843.0,333.5458,333.9403,332.7864,333.1908,9843.0
2020-01-17 09:40:00,337.76,338.26,337.0,337.0,6723.0,333.1217,333.6149,332.3722,332.3722,6723.0
2020-01-17 09:45:00,336.59,337.0,335.45,335.47,9393.0,331.9678,332.3722,330.8435,330.8632,9393.0
2020-01-17 09:50:00,335.47,337.0,335.27,337.0,8173.0,330.8632,332.3722,330.6659,332.3722,8173.0
2020-01-17 09:55:00,337.37,338.37,336.88,338.37,14534.0,332.7371,333.7234,332.2538,333.7234,14534.0
2020-01-17 10:00:00,338.58,338.58,337.27,337.27,10153.0,333.9305,333.9305,332.6385,332.6385,10153.0
2020-01-17 10:05:00,337.3,337.39,336.82,337.25,5253.0,332.6681,332.7568,332.1946,332.6187,5253.0
2020-01-17 10:10:00,337.25,337.33,336.12,336.56,8143.0,332.6187,332.6976,331.5043,331.9382,8143.0
2020-01-17 10:15:00,336.55,336.74,336.32,336.74,4465.0,331.9284,332.1157,331.7015,332.1157,4465.0
2020-01-17 10:20:00,336.72,337.22,336.72,336.97,7530.0,332.096,332.5892,332.096,332.3426,7530.0
2020-01-17 10:25:00,336.97,337.25,336.77,337.04,3323.0,332.3426,332.6187,332.1453,332.4116,3323.0
2020-01-17 10:30:00,337.0,337.43,337.0,337.1,3643.0,332.3722,332.7963,332.3722,332.4708,3643.0
2020-01-17 10:35:00,337.15,337.3,337.02,337.29,2718.0,332.5201,332.6681,332.3919,332.6582,2718.0
2020-01-17 10:40:00,337.09,337.83,337.0,337.6,5663.0,332.4609,333.1908,332.3722,332.9639,5663.0
2020-01-17 10:45:00,337.5,337.6,337.32,337.58,4143.0,332.8653,332.9639,332.6878,332.9442,4143.0
2020-01-17 10:50:00,337.49,337.77,337.48,337.65,4872.0,332.8554,333.1316,332.8456,333.0133,4872.0
2020-01-17 10:55:00,337.81,337.94,337.81,337.82,3676.0,333.1711,333.2993,333.1711,333.1809,3676.0
2020-01-17 11:00:00,337.81,338.15,337.43,337.68,12240.0,333.1711,333.5064,332.7963,333.0428,12240.0
2020-01-17 11:05:00,337.69,337.99,337.61,337.82,4766.0,333.0527,333.3486,332.9738,333.1809,4766.0
2020-01-17 11:10:00,337.81,337.9,337.18,337.18,6012.0,333.1711,333.2598,332.5497,332.5497,6012.0
2020-01-17 11:15:00,337.49,337.5,337.28,337.36,4788.0,332.8554,332.8653,332.6483,332.7272,4788.0
2020-01-17 11:20:00,337.42,337.42,337.04,337.04,6272.0,332.7864,332.7864,332.4116,332.4116,6272.0
2020-01-17 11:25:00,337.05,337.27,336.95,337.27,4251.0,332.4215,332.6385,332.3229,332.6385,4251.0
2020-01-17 11:30:00,337.43,337.67,337.24,337.48,2982.0,332.7963,333.033,332.6089,332.8456,2982.0
2020-01-17 11:35:00,337.38,337.75,337.38,337.48,8034.0,332.747,333.1119,332.747,332.8456,8034.0
2020-01-17 11:40:00,337.53,337.56,337.2,337.24,1760.0,332.8949,332.9245,332.5694,332.6089,1760.0
2020-01-17 11:45:00,337.44,337.44,337.23,337.41,4055.0,332.8061,332.8061,332.599,332.7765,4055.0
2020-01-17 11:50:00,337.45,337.55,337.43,337.46,2798.0,332.816,332.9146,332.7963,332.8259,2798.0
2020-01-17 11:55:00,337.49,337.59,337.27,337.49,2600.0,332.8554,332.9541,332.6385,332.8554,2600.0
2020-01-17 12:00:00,337.64,337.82,337.61,337.72,3461.0,333.0034,333.1809,332.9738,333.0823,3461.0
2020-01-17 12:05:00,337.66,337.67,337.55,337.67,1270.0,333.0231,333.033,332.9146,333.033,1270.0
2020-01-17 12:10:00,337.66,337.95,337.66,337.82,3238.0,333.0231,333.3091,333.0231,333.1809,3238.0
2020-01-17 12:15:00,337.81,337.92,337.63,337.87,3651.0,333.1711,333.2795,332.9935,333.2302,3651.0
2020-01-17 12:20:00,338.0,338.07,337.82,337.9,7392.0,333.3584,333.4275,333.1809,333.2598,7392.0
2020-01-17 12:25:00,337.86,338.36,337.86,338.16,2254.0,333.2204,333.7135,333.2204,333.5162,2254.0
2020-01-17 12:30:00,338.17,338.17,337.7,337.74,3707.0,333.5261,333.5261,333.0626,333.102,3707.0
2020-01-17 12:35:00,337.75,337.84,337.69,337.81,740.0,333.1119,333.2006,333.0527,333.1711,740.0
2020-01-17 12:40:00,337.81,337.88,337.61,337.62,1840.0,333.1711,333.2401,332.9738,332.9837,1840.0
2020-01-17 12:45:00,337.77,337.77,337.57,337.61,1318.0,333.1316,333.1316,332.9343,332.9738,1318.0
2020-01-17 12:50:00,337.52,337.86,337.42,337.83,3910.0,332.885,333.2204,332.7864,333.1908,3910.0
2020-01-17 12:55:00,337.84,337.97,337.65,337.89,3369.0,333.2006,333.3289,333.0133,333.25,3369.0
2020-01-17 13:00:00,337.94,338.11,337.9,338.11,1391.0,333.2993,333.4669,333.2598,333.4669,1391.0
2020-01-17 13:05:00,338.22,338.22,337.97,337.97,5541.0,333.5754,333.5754,333.3289,333.3289,5541.0
2020-01-17 13:10:00,338.01,338.13,338.0,338.09,1275.0,333.3683,333.4867,333.3584,333.4472,1275.0
2020-01-17 13:15:00,338.2,338.42,338.12,338.42,1093.0,333.5557,333.7727,333.4768,333.7727,1093.0
2020-01-17 13:20:00,338.42,338.42,338.02,338.02,1803.0,333.7727,333.7727,333.3782,333.3782,1803.0
2020-01-17 13:25:00,338.14,338.15,338.07,338.07,545.0,333.4965,333.5064,333.4275,333.4275,545.0
2020-01-17 13:30:00,338.09,338.09,338.03,338.09,2156.0,333.4472,333.4472,333.388,333.4472,2156.0
2020-01-17 13:35:00,338.09,338.2,337.93,337.97,3699.0,333.4472,333.5557,333.2894,333.3289,3699.0
2020-01-17 13:40:00,338.12,338.12,337.93,338.08,1756.0,333.4768,333.4768,333.2894,333.4373,1756.0
2020-01-17 13:45:00,338.1,338.23,338.09,338.23,3204.0,333.4571,333.5853,333.4472,333.5853,3204.0
2020-01-17 13:50:00,338.35,338.49,338.35,338.39,1271.0,333.7036,333.8417,333.7036,333.7431,1271.0
2020-01-17 13:55:00,338.5,338.5,338.28,338.45,1107.0,333.8516,333.8516,333.6346,333.8023,1107.0
2020-01-17 14:00:00,338.5,338.77,338.5,338.76,2547.0,333.8516,334.1179,333.8516,334.108,2547.0
2020-01-17 14:05:00,338.74,338.9,338.71,338.84,3010.0,334.0883,334.2461,334.0587,334.1869,3010.0
2020-01-17 14:10:00,338.95,339.17,338.87,339.09,2043.0,334.2954,334.5124,334.2165,334.4335,2043.0
2020-01-17 14:15:00,339.13,339.34,339.13,339.17,2205.0,334.4729,334.68,334.4729,334.5124,2205.0
2020-01-17 14:20:00,339.32,339.32,339.07,339.11,2270.0,334.6603,334.6603,334.4138,334.4532,2270.0
2020-01-17 14:25:00,339.11,339.13,338.93,339.02,3230.0,334.4532,334.4729,334.2757,334.3644,3230.0
2020-01-17 14:30:00,339.12,339.12,338.79,338.97,4676.0,334.4631,334.4631,334.1376,334.3151,4676.0
2020-01-17 14:35:00,338.92,338.96,338.8,338.96,2871.0,334.2658,334.3053,334.1475,334.3053,2871.0
2020-01-17 14:40:00,338.89,339.03,338.68,338.7,3632.0,334.2362,334.3743,334.0291,334.0488,3632.0
2020-01-17 14:45:00,338.76,338.91,338.6,338.66,1948.0,334.108,334.2559,333.9502,334.0094,1948.0
2020-01-17 14:50:00,338.61,338.69,338.47,338.58,1635.0,333.9601,334.039,333.822,333.9305,1635.0
2020-01-17 14:55:00,338.53,339.26,338.53,339.22,5380.0,333.8812,334.6011,333.8812,334.5617,5380.0
2020-01-17 15:00:00,339.12,339.12,338.77,338.8,2631.0,334.4631,334.4631,334.1179,334.1475,2631.0
2020-01-17 15:05:00,338.75,338.76,338.38,338.38,2545.0,334.0981,334.108,333.7332,333.7332,2545.0
2020-01-17 15:10:00,338.34,338.45,338.21,338.45,9274.0,333.6938,333.8023,333.5656,333.8023,9274.0
2020-01-17 15:15:00,338.42,338.45,338.02,338.26,4853.0,333.7727,333.8023,333.3782,333.6149,4853.0
2020-01-17 15:20:00,338.25,338.35,338.0,338.0,5235.0,333.605,333.7036,333.3584,333.3584,5235.0
2020-01-17 15:25:00,338.06,338.08,337.77,337.83,9123.0,333.4176,333.4373,333.1316,333.1908,9123.0
2020-01-17 15:30:00,337.81,338.5,337.81,338.39,5821.0,333.1711,333.8516,333.1711,333.7431,5821.0
2020-01-17 15:35:00,338.44,338.54,338.3,338.46,5248.0,333.7924,333.891,333.6543,333.8121,5248.0
2020-01-17 15:40:00,338.46,338.68,338.33,338.33,7261.0,333.8121,334.0291,333.6839,333.6839,7261.0
2020-01-17 15:45:00,338.28,338.65,338.28,338.55,8049.0,333.6346,333.9995,333.6346,333.9009,8049.0
2020-01-17 15:50:00,338.57,338.93,338.52,338.87,16506.0,333.9206,334.2757,333.8713,334.2165,16506.0
2020-01-17 15:55:00,338.87,339.29,338.83,339.17,53764.0,334.2165,334.6307,334.177,334.5124,53764.0
2020-01-21 09:30:00,339.6,339.99,338.65,339.27,60114.0,334.9365,335.3211,333.9995,334.611,60114.0
2020-01-21 09:35:00,339.23,341.71,339.23,341.31,21746.0,334.5716,337.0175,334.5716,336.623,21746.0
2020-01-21 09:40:00,341.02,341.09,339.92,339.92,5001.0,336.337,336.406,335.2521,335.2521,5001.0
2020-01-21 09:45:00,339.72,340.49,338.97,340.49,10453.0,335.0548,335.8143,334.3151,335.8143,10453.0
2020-01-21 09:50:00,340.45,341.56,340.36,341.33,12355.0,335.7748,336.8696,335.686,336.6427,12355.0
2020-01-21 09:55:00,341.23,341.28,340.21,340.51,7085.0,336.5441,336.5934,335.5381,335.834,7085.0
2020-01-21 10:00:00,340.47,340.89,340.39,340.84,6053.0,335.7945,336.2088,335.7156,336.1594,6053.0
2020-01-21 10:05:00,340.94,341.04,339.94,340.07,5555.0,336.2581,336.3567,335.2718,335.4,5555.0
2020-01-21 10:10:00,340.2,340.4,340.13,340.31,4024.0,335.5282,335.7255,335.4592,335.6367,4024.0
2020-01-21 10:15:00,340.31,340.31,339.45,339.83,4880.0,335.6367,335.6367,334.7885,335.1633,4880.0
2020-01-21 10:20:00,339.73,339.9,339.36,339.9,1900.0,335.0647,335.2324,334.6998,335.2324,1900.0
2020-01-21 10:25:00,339.98,340.66,339.96,340.56,10213.0,335.3113,335.9819,335.2915,335.8833,10213.0
2020-01-21 10:30:00,340.55,340.8,340.48,340.68,5404.0,335.8734,336.12,335.8044,336.0016,5404.0
2020-01-21 10:35:00,340.77,340.79,340.25,340.3,4191.0,336.0904,336.1101,335.5775,335.6269,4191.0
2020-01-21 10:40:00,340.4,340.63,340.27,340.27,3875.0,335.7255,335.9523,335.5973,335.5973,3875.0
2020-01-21 10:45:00,340.14,340.63,340.14,340.42,2800.0,335.4691,335.9523,335.4691,335.7452,2800.0
2020-01-21 10:50:00,340.42,340.45,340.22,340.41,4514.0,335.7452,335.7748,335.548,335.7353,4514.0
2020-01-21 10:55:00,340.49,340.61,339.58,339.58,6716.0,335.8143,335.9326,334.9167,334.9167,6716.0
2020-01-21 11:00:00,339.53,339.88,339.45,339.69,4952.0,334.8674,335.2126,334.7885,335.0252,4952.0
2020-01-21 11:05:00,339.75,339.97,339.64,339.96,3000.0,335.0844,335.3014,334.9759,335.2915,3000.0
2020-01-21 11:10:00,339.92,340.41,339.77,340.4,5775.0,335.2521,335.7353,335.1041,335.7255,5775.0
2020-01-21 11:15:00,340.28,340.53,340.2,340.42,6492.0,335.6071,335.8537,335.5282,335.7452,6492.0
2020-01-21 11:20:00,340.5,340.51,340.16,340.32,5850.0,335.8241,335.834,335.4888,335.6466,5850.0
2020-01-21 11:25:00,340.46,340.57,340.45,340.53,2835.0,335.7847,335.8932,335.7748,335.8537,2835.0
2020-01-21 11:30:00,340.57,340.69,340.34,340.43,5524.0,335.8932,336.0115,335.6663,335.7551,5524.0
2020-01-21 11:35:00,340.46,340.5,340.02,340.06,2000.0,335.7847,335.8241,335.3507,335.3902,2000.0
2020-01-21 11:40:00,340.14,340.54,340.14,340.53,3752.0,335.4691,335.8636,335.4691,335.8537,3752.0
2020-01-21 11:45:00,340.56,340.67,340.48,340.48,2780.0,335.8833,335.9918,335.8044,335.8044,2780.0
2020-01-21 11:50:00,340.47,340.6,340.28,340.34,3910.0,335.7945,335.9227,335.6071,335.6663,3910.0
2020-01-21 11:55:00,340.3,340.31,339.94,339.94,2089.0,335.6269,335.6367,335.2718,335.2718,2089.0
2020-01-21 12:00:00,339.95,340.07,339.81,340.04,17740.0,335.2817,335.4,335.1436,335.3704,17740.0
2020-01-21 12:05:00,339.97,340.09,339.69,340.02,4039.0,335.3014,335.4197,335.0252,335.3507,4039.0
2020-01-21 12:10:00,340.06,340.06,339.65,339.76,9383.0,335.3902,335.3902,334.9858,335.0943,9383.0
2020-01-21 12:15:00,339.78,339.83,339.74,339.76,2997.0,335.114,335.1633,335.0745,335.0943,2997.0
2020-01-21 12:20:00,339.8,339.89,339.76,339.86,1930.0,335.1337,335.2225,335.0943,335.1929,1930.0
2020-01-21 12:25:00,339.79,339.92,339.73,339.73,3029.0,335.1239,335.2521,335.0647,335.0647,3029.0
2020-01-21 12:30:00,339.72,339.86,339.58,339.79,3506.0,335.0548,335.1929,334.9167,335.1239,3506.0
2020-01-21 12:35:00,339.73,339.95,339.59,339.88,3260.0,335.0647,335.2817,334.9266,335.2126,3260.0
2020-01-21 12:40:00,339.8,339.8,339.44,339.53,3025.0,335.1337,335.1337,334.7787,334.8674,3025.0
2020-01-21 12:45:00,339.55,339.55,339.17,339.2,4947.0,334.8872,334.8872,334.5124,334.542,4947.0
2020-01-21 12:50:00,339.22,339.27,339.12,339.2,2699.0,334.5617,334.611,334.4631,334.542,2699.0
2020-01-21 12:55:00,339.18,339.24,339.08,339.18,4011.0,334.5222,334.5814,334.4236,334.5222,4011.0
2020-01-21 13:00:00,339.12,339.31,339.1,339.25,3460.0,334.4631,334.6505,334.4433,334.5913,3460.0
2020-01-21 13:05:00,339.14,339.34,338.91,338.92,7195.0,334.4828,334.68,334.2559,334.2658,7195.0
2020-01-21 13:10:00,338.92,338.92,338.69,338.73,5280.0,334.2658,334.2658,334.039,334.0784,5280.0
2020-01-21 13:15:00,338.71,338.84,338.25,338.33,6434.0,334.0587,334.1869,333.605,333.6839,6434.0
2020-01-21 13:20:00,338.28,338.29,337.81,337.97,8578.0,333.6346,333.6445,333.1711,333.3289,8578.0
2020-01-21 13:25:00,337.98,338.04,337.76,337.97,4115.0,333.3387,333.3979,333.1217,333.3289,4115.0
2020-01-21 13:30:00,337.96,338.14,337.65,338.14,3700.0,333.319,333.4965,333.0133,333.4965,3700.0
2020-01-21 13:35:00,338.14,338.27,337.73,337.73,6156.0,333.4965,333.6247,333.0922,333.0922,6156.0
2020-01-21 13:40:00,337.71,338.01,337.6,337.93,4993.0,333.0724,333.3683,332.9639,333.2894,4993.0
2020-01-21 13:45:00,337.79,338.18,337.72,338.15,4295.0,333.1513,333.536,333.0823,333.5064,4295.0
2020-01-21 13:50:00,338.2,338.43,338.0,338.1,5232.0,333.5557,333.7825,333.3584,333.4571,5232.0
2020-01-21 13:55:00,338.09,338.38,338.05,338.05,3197.0,333.4472,333.7332,333.4078,333.4078,3197.0
2020-01-21 14:00:00,338.07,338.21,337.84,338.15,3217.0,333.4275,333.5656,333.2006,333.5064,3217.0
2020-01-21 14:05:00,338.14,338.49,338.13,338.49,2200.0,333.4965,333.8417,333.4867,333.8417,2200.0
2020-01-21 14:10:00,338.49,338.83,338.49,338.83,1674.0,333.8417,334.177,333.8417,334.177,1674.0
2020-01-21 14:15:00,338.86,339.13,338.84,339.1,2223.0,334.2066,334.4729,334.1869,334.4433,2223.0
2020-01-21 14:20:00,338.97,339.07,338.86,339.07,2875.0,334.3151,334.4138,334.2066,334.4138,2875.0
2020-01-21 14:25:00,339.06,339.06,338.81,338.9,2635.0,334.4039,334.4039,334.1573,334.2461,2635.0
2020-01-21 14:30:00,338.91,338.99,338.6,338.67,1950.0,334.2559,334.3348,333.9502,334.0192,1950.0
2020-01-21 14:35:00,338.75,338.79,338.43,338.62,3027.0,334.0981,334.1376,333.7825,333.9699,3027.0
2020-01-21 14:40:00,338.66,338.82,338.64,338.77,7894.0,334.0094,334.1672,333.9897,334.1179,7894.0
2020-01-21 14:45:00,338.78,338.78,338.45,338.61,2600.0,334.1277,334.1277,333.8023,333.9601,2600.0
2020-01-21 14:50:00,338.56,338.85,338.51,338.81,3101.0,333.9108,334.1968,333.8614,334.1573,3101.0
2020-01-21 14:55:00,338.84,338.99,338.7,338.86,2905.0,334.1869,334.3348,334.0488,334.2066,2905.0
2020-01-21 15:00:00,338.83,339.18,338.83,339.15,3902.0,334.177,334.5222,334.177,334.4927,3902.0
2020-01-21 15:05:00,339.09,339.1,338.94,338.98,2722.0,334.4335,334.4433,334.2855,334.325,2722.0
2020-01-21 15:10:00,339.02,339.07,338.9,338.94,6783.0,334.3644,334.4138,334.2461,334.2855,6783.0
2020-01-21 15:15:00,338.88,338.92,338.57,338.57,6089.0,334.2264,334.2658,333.9206,333.9206,6089.0
2020-01-21 15:20:00,338.38,338.42,338.29,338.3,6246.0,333.7332,333.7727,333.6445,333.6543,6246.0
2020-01-21 15:25:00,338.23,338.28,337.92,338.2,10640.0,333.5853,333.6346,333.2795,333.5557,10640.0
2020-01-21 15:30:00,338.2,338.43,338.02,338.06,11279.0,333.5557,333.7825,333.3782,333.4176,11279.0
2020-01-21 15:35:00,337.96,338.01,337.71,337.78,8838.0,333.319,333.3683,333.0724,333.1415,8838.0
2020-01-21 15:40:00,337.85,337.85,337.26,337.44,15367.0,333.2105,333.2105,332.6286,332.8061,15367.0
2020-01-21 15:45:00,337.38,337.45,337.0,337.0,27013.0,332.747,332.816,332.3722,332.3722,27013.0
2020-01-21 15:50:00,336.79,337.12,336.78,337.01,38083.0,332.1651,332.4905,332.1552,332.382,38083.0
2020-01-21 15:55:00,337.05,337.44,337.02,337.28,93226.0,332.4215,332.8061,332.3919,332.6483,93226.0
2020-01-22 09:30:00,337.78,340.0,337.53,339.8,24206.0,333.1415,335.331,332.8949,335.1337,24206.0
2020-01-22 09:35:00,339.98,341.37,339.97,341.32,9650.0,335.3113,336.6822,335.3014,336.6329,9650.0
2020-01-22 09:40:00,341.36,341.37,340.05,340.17,10606.0,336.6723,336.6822,335.3803,335.4986,10606.0
2020-01-22 09:45:00,340.07,340.79,340.0,340.79,13116.0,335.4,336.1101,335.331,336.1101,13116.0
2020-01-22 09:50:00,340.76,341.07,340.6,340.77,10614.0,336.0805,336.3863,335.9227,336.0904,10614.0
2020-01-22 09:55:00,340.79,341.81,340.78,341.81,11725.0,336.1101,337.1161,336.1003,337.1161,11725.0
2020-01-22 10:00:00,341.85,342.16,341.31,341.31,8399.0,337.1556,337.4613,336.623,336.623,8399.0
2020-01-22 10:05:00,341.25,341.25,340.28,340.88,4409.0,336.5638,336.5638,335.6071,336.1989,4409.0
2020-01-22 10:10:00,340.88,341.08,340.49,341.07,3673.0,336.1989,336.3961,335.8143,336.3863,3673.0
2020-01-22 10:15:00,341.18,341.87,341.18,341.53,7499.0,336.4948,337.1753,336.4948,336.84,7499.0
2020-01-22 10:20:00,341.57,342.26,341.37,341.99,11701.0,336.8794,337.5599,336.6822,337.2937,11701.0
2020-01-22 10:25:00,341.98,342.21,341.77,341.82,4150.0,337.2838,337.5106,337.0767,337.126,4150.0
2020-01-22 10:30:00,341.9,341.91,341.64,341.71,4881.0,337.2049,337.2148,336.9485,337.0175,4881.0
2020-01-22 10:35:00,341.75,341.93,341.02,341.27,4520.0,337.0569,337.2345,336.337,336.5835,4520.0
2020-01-22 10:40:00,341.33,341.33,340.93,341.04,3603.0,336.6427,336.6427,336.2482,336.3567,3603.0
2020-01-22 10:45:00,341.19,341.3,340.78,340.78,4178.0,336.5046,336.6131,336.1003,336.1003,4178.0
2020-01-22 10:50:00,340.83,341.2,340.79,341.2,10723.0,336.1496,336.5145,336.1101,336.5145,10723.0
2020-01-22 10:55:00,341.06,341.23,340.36,340.36,10895.0,336.3764,336.5441,335.686,335.686,10895.0
2020-01-22 11:00:00,340.31,340.38,339.99,340.21,8300.0,335.6367,335.7058,335.3211,335.5381,8300.0
2020-01-22 11:05:00,340.17,340.36,339.95,340.36,5596.0,335.4986,335.686,335.2817,335.686,5596.0
2020-01-22 11:10:00,340.29,340.37,339.73,339.77,3800.0,335.617,335.6959,335.0647,335.1041,3800.0
2020-01-22 11:15:00,339.59,339.83,339.5,339.5,3921.0,334.9266,335.1633,334.8378,334.8378,3921.0
2020-01-22 11:20:00,339.46,339.56,339.33,339.55,5943.0,334.7984,334.897,334.6702,334.8872,5943.0
2020-01-22 11:25:00,339.55,339.91,339.54,339.88,3546.0,334.8872,335.2422,334.8773,335.2126,3546.0
2020-01-22 11:30:00,339.84,340.22,339.83,340.05,4699.0,335.1732,335.548,335.1633,335.3803,4699.0
2020-01-22 11:35:00,340.11,340.28,339.97,340.07,4365.0,335.4395,335.6071,335.3014,335.4,4365.0
2020-01-22 11:40:00,340.01,340.42,340.0,340.42,8948.0,335.3408,335.7452,335.331,335.7452,8948.0
2020-01-22 11:45:00,340.51,340.55,340.17,340.17,5777.0,335.834,335.8734,335.4986,335.4986,5777.0
2020-01-22 11:50:00,339.92,340.65,339.92,340.48,2981.0,335.2521,335.9721,335.2521,335.8044,2981.0
2020-01-22 11:55:00,340.55,340.63,340.41,340.63,3300.0,335.8734,335.9523,335.7353,335.9523,3300.0
2020-01-22 12:00:00,340.64,340.81,340.56,340.81,6367.0,335.9622,336.1299,335.8833,336.1299,6367.0
2020-01-22 12:05:00,340.79,340.9,340.49,340.9,3164.0,336.1101,336.2186,335.8143,336.2186,3164.0
2020-01-22 12:10:00,340.9,340.9,340.5,340.51,2453.0,336.2186,336.2186,335.8241,335.834,2453.0
2020-01-22 12:15:00,340.36,340.49,340.09,340.09,2184.0,335.686,335.8143,335.4197,335.4197,2184.0
2020-01-22 12:20:00,340.13,340.13,339.85,340.05,2185.0,335.4592,335.4592,335.183,335.3803,2185.0
2020-01-22 12:25:00,339.96,339.96,339.77,339.79,2397.0,335.2915,335.2915,335.1041,335.1239,2397.0
2020-01-22 12:30:00,339.88,340.12,339.84,340.04,3005.0,335.2126,335.4493,335.1732,335.3704,3005.0
2020-01-22 12:35:00,340.03,340.03,339.84,339.93,2430.0,335.3606,335.3606,335.1732,335.2619,2430.0
2020-01-22 12:40:00,339.88,340.01,339.83,339.97,3106.0,335.2126,335.3408,335.1633,335.3014,3106.0
2020-01-22 12:45:00,339.94,340.19,339.93,340.1,2784.0,335.2718,335.5184,335.2619,335.4296,2784.0
2020-01-22 12:50:00,340.07,340.28,340.01,340.28,3371.0,335.4,335.6071,335.3408,335.6071,3371.0
2020-01-22 12:55:00,340.25,340.44,340.2,340.33,2623.0,335.5775,335.7649,335.5282,335.6564,2623.0
2020-01-22 13:00:00,340.33,340.34,340.18,340.25,2100.0,335.6564,335.6663,335.5085,335.5775,2100.0
2020-01-22 13:05:00,340.44,340.45,340.29,340.36,1808.0,335.7649,335.7748,335.617,335.686,1808.0
2020-01-22 13:10:00,340.36,340.46,340.34,340.46,3590.0,335.686,335.7847,335.6663,335.7847,3590.0
2020-01-22 13:15:00,340.44,340.6,340.42,340.6,1220.0,335.7649,335.9227,335.7452,335.9227,1220.0
2020-01-22 13:20:00,340.62,340.92,340.58,340.78,6751.0,335.9425,336.2383,335.903,336.1003,6751.0
2020-01-22 13:25:00,340.7,340.7,340.5,340.52,2077.0,336.0214,336.0214,335.8241,335.8438,2077.0
2020-01-22 13:30:00,340.58,340.68,340.54,340.67,3600.0,335.903,336.0016,335.8636,335.9918,3600.0
2020-01-22 13:35:00,340.69,340.76,340.54,340.63,4100.0,336.0115,336.0805,335.8636,335.9523,4100.0
2020-01-22 13:40:00,340.68,340.79,340.63,340.63,3125.0,336.0016,336.1101,335.9523,335.9523,3125.0
2020-01-22 13:45:00,340.61,340.85,340.6,340.68,2472.0,335.9326,336.1693,335.9227,336.0016,2472.0
2020-01-22 13:50:00,340.66,340.67,340.42,340.55,1500.0,335.9819,335.9918,335.7452,335.8734,1500.0
2020-01-22 13:55:00,340.65,340.68,340.54,340.54,3506.0,335.9721,336.0016,335.8636,335.8636,3506.0
2020-01-22 14:00:00,340.53,340.91,340.51,340.65,2792.0,335.8537,336.2285,335.834,335.9721,2792.0
2020-01-22 14:05:00,340.67,341.15,340.64,341.15,2600.0,335.9918,336.4652,335.9622,336.4652,2600.0
2020-01-22 14:10:00,341.16,341.16,340.77,340.81,2415.0,336.475,336.475,336.0904,336.1299,2415.0
2020-01-22 14:15:00,340.8,340.98,340.73,340.73,2315.0,336.12,336.2975,336.051,336.051,2315.0
2020-01-22 14:20:00,340.72,340.77,340.6,340.6,1658.0,336.0411,336.0904,335.9227,335.9227,1658.0
2020-01-22 14:25:00,340.75,340.88,340.67,340.88,3106.0,336.0707,336.1989,335.9918,336.1989,3106.0
2020-01-22 14:30:00,340.83,340.86,340.67,340.86,3137.0,336.1496,336.1792,335.9918,336.1792,3137.0
2020-01-22 14:35:00,340.9,340.91,340.58,340.69,5434.0,336.2186,336.2285,335.903,336.0115,5434.0
2020-01-22 14:40:00,340.7,340.76,340.54,340.61,4602.0,336.0214,336.0805,335.8636,335.9326,4602.0
2020-01-22 14:45:00,340.65,340.95,340.6,340.87,3280.0,335.9721,336.2679,335.9227,336.189,3280.0
2020-01-22 14:50:00,340.97,341.02,340.85,340.9,5087.0,336.2877,336.337,336.1693,336.2186,5087.0
2020-01-22 14:55:00,340.96,340.96,340.8,340.85,4496.0,336.2778,336.2778,336.12,336.1693,4496.0
2020-01-22 15:00:00,340.88,340.96,340.59,340.59,5045.0,336.1989,336.2778,335.9129,335.9129,5045.0
2020-01-22 15:05:00,340.51,340.61,340.4,340.46,10830.0,335.834,335.9326,335.7255,335.7847,10830.0
2020-01-22 15:10:00,340.38,340.47,340.18,340.18,4332.0,335.7058,335.7945,335.5085,335.5085,4332.0
2020-01-22 15:15:00,340.19,340.48,340.08,340.48,5628.0,335.5184,335.8044,335.4099,335.8044,5628.0
2020-01-22 15:20:00,340.43,340.43,340.13,340.17,5823.0,335.7551,335.7551,335.4592,335.4986,5823.0
2020-01-22 15:25:00,340.13,340.28,340.06,340.06,6291.0,335.4592,335.6071,335.3902,335.3902,6291.0
2020-01-22 15:30:00,339.94,340.33,339.94,340.25,4969.0,335.2718,335.6564,335.2718,335.5775,4969.0
2020-01-22 15:35:00,340.2,340.72,340.16,340.52,5375.0,335.5282,336.0411,335.4888,335.8438,5375.0
2020-01-22 15:40:00,340.51,340.58,340.24,340.27,8511.0,335.834,335.903,335.5677,335.5973,8511.0
2020-01-22 15:45:00,340.21,340.66,340.2,340.55,7933.0,335.5381,335.9819,335.5282,335.8734,7933.0
2020-01-22 15:50:00,340.59,340.62,340.17,340.17,11260.0,335.9129,335.9425,335.4986,335.4986,11260.0
2020-01-22 15:55:00,340.29,340.45,339.95,340.01,31537.0,335.617,335.7748,335.2817,335.3408,31537.0
2020-01-23 09:30:00,339.52,339.89,337.87,338.93,25908.0,334.8576,335.2225,333.2302,334.2757,25908.0
2020-01-23 09:35:00,338.8,339.33,338.26,338.61,16312.0,334.1475,334.6702,333.6149,333.9601,16312.0
2020-01-23 09:40:00,338.64,338.81,338.13,338.13,16523.0,333.9897,334.1573,333.4867,333.4867,16523.0
2020-01-23 09:45:00,338.05,338.31,337.12,337.65,19875.0,333.4078,333.6642,332.4905,333.0133,19875.0
2020-01-23 09:50:00,337.41,338.06,337.02,337.13,8403.0,332.7765,333.4176,332.3919,332.5004,8403.0
2020-01-23 09:55:00,337.33,338.68,337.09,338.52,12408.0,332.6976,334.0291,332.4609,333.8713,12408.0
2020-01-23 10:00:00,338.26,338.26,336.34,336.49,6782.0,333.6149,333.6149,331.7212,331.8692,6782.0
2020-01-23 10:05:00,336.5,337.03,335.57,336.3,15203.0,331.879,332.4018,330.9618,331.6818,15203.0
2020-01-23 10:10:00,336.61,336.81,336.34,336.66,12363.0,331.9875,332.1848,331.7212,332.0368,12363.0
2020-01-23 10:15:00,336.55,336.57,335.94,336.18,5379.0,331.9284,331.9481,331.3267,331.5634,5379.0
2020-01-23 10:20:00,336.21,336.26,335.95,336.19,8649.0,331.593,331.6423,331.3366,331.5733,8649.0
2020-01-23 10:25:00,336.18,336.49,335.9,336.27,4345.0,331.5634,331.8692,331.2873,331.6522,4345.0
2020-01-23 10:30:00,336.27,336.35,335.81,335.88,5996.0,331.6522,331.7311,331.1985,331.2676,5996.0
2020-01-23 10:35:00,335.89,335.89,335.59,335.66,2972.0,331.2774,331.2774,330.9815,331.0506,2972.0
2020-01-23 10:40:00,335.68,335.99,335.67,335.81,2034.0,331.0703,331.376,331.0604,331.1985,2034.0
2020-01-23 10:45:00,335.71,335.89,335.37,335.47,10179.0,331.0999,331.2774,330.7646,330.8632,10179.0
2020-01-23 10:50:00,335.49,335.52,335.11,335.12,5172.0,330.8829,330.9125,330.5081,330.518,5172.0
2020-01-23 10:55:00,335.04,335.13,334.66,334.84,7047.0,330.4391,330.5279,330.0643,330.2418,7047.0
2020-01-23 11:00:00,334.85,334.97,334.53,334.53,9273.0,330.2517,330.3701,329.9361,329.9361,9273.0
2020-01-23 11:05:00,334.46,334.47,333.96,333.98,7120.0,329.8671,329.8769,329.3739,329.3936,7120.0
2020-01-23 11:10:00,334.14,334.58,334.06,334.41,5141.0,329.5515,329.9854,329.4725,329.8177,5141.0
2020-01-23 11:15:00,334.48,334.68,333.94,333.97,10390.0,329.8868,330.084,329.3542,329.3838,10390.0
2020-01-23 11:20:00,334.05,334.13,333.24,333.48,8370.0,329.4627,329.5416,328.6638,328.9005,8370.0
2020-01-23 11:25:00,333.48,333.5,332.87,333.05,11939.0,328.9005,328.9202,328.2989,328.4764,11939.0
2020-01-23 11:30:00,333.04,333.53,333.0,333.15,9491.0,328.4666,328.9498,328.4271,328.575,9491.0
2020-01-23 11:35:00,333.26,333.89,333.21,333.86,7189.0,328.6835,329.3049,328.6342,329.2753,7189.0
2020-01-23 11:40:00,333.84,333.98,333.22,333.22,6198.0,329.2556,329.3936,328.6441,328.6441,6198.0
2020-01-23 11:45:00,333.3,333.56,333.25,333.44,2921.0,328.723,328.9794,328.6737,328.8611,2921.0
2020-01-23 11:50:00,333.44,333.77,333.01,333.7,3768.0,328.8611,329.1865,328.437,329.1175,3768.0
2020-01-23 11:55:00,333.61,334.47,333.61,334.47,5725.0,329.0287,329.8769,329.0287,329.8769,5725.0
2020-01-23 12:00:00,334.44,334.44,334.09,334.17,2283.0,329.8473,329.8473,329.5021,329.581,2283.0
2020-01-23 12:05:00,334.17,334.65,334.11,334.65,2716.0,329.581,330.0544,329.5219,330.0544,2716.0
2020-01-23 12:10:00,334.59,334.89,334.45,334.57,9045.0,329.9953,330.2912,329.8572,329.9755,9045.0
2020-01-23 12:15:00,334.65,334.88,334.47,334.48,3008.0,330.0544,330.2813,329.8769,329.8868,3008.0
2020-01-23 12:20:00,334.44,334.85,334.43,334.85,4924.0,329.8473,330.2517,329.8375,330.2517,4924.0
2020-01-23 12:25:00,334.89,335.19,334.85,335.19,1519.0,330.2912,330.587,330.2517,330.587,1519.0
2020-01-23 12:30:00,335.14,335.14,334.92,334.98,424.0,330.5377,330.5377,330.3207,330.3799,424.0
2020-01-23 12:35:00,334.91,334.93,334.63,334.68,4679.0,330.3109,330.3306,330.0347,330.084,4679.0
2020-01-23 12:40:00,334.69,334.74,334.5,334.53,2059.0,330.0939,330.1432,329.9065,329.9361,2059.0
2020-01-23 12:45:00,334.44,334.76,334.44,334.67,1461.0,329.8473,330.1629,329.8473,330.0742,1461.0
2020-01-23 12:50:00,334.57,334.75,334.5,334.5,3053.0,329.9755,330.1531,329.9065,329.9065,3053.0
2020-01-23 12:55:00,334.42,334.47,334.25,334.25,2632.0,329.8276,329.8769,329.6599,329.6599,2632.0
2020-01-23 13:00:00,334.41,334.45,333.95,333.97,4216.0,329.8177,329.8572,329.3641,329.3838,4216.0
2020-01-23 13:05:00,334.01,334.2,333.97,334.14,3911.0,329.4232,329.6106,329.3838,329.5515,3911.0
2020-01-23 13:10:00,334.12,334.24,334.09,334.21,2552.0,329.5317,329.6501,329.5021,329.6205,2552.0
2020-01-23 13:15:00,334.22,334.27,334.11,334.21,2554.0,329.6304,329.6797,329.5219,329.6205,2554.0
2020-01-23 13:20:00,334.25,334.88,334.19,334.78,3837.0,329.6599,330.2813,329.6008,330.1827,3837.0
2020-01-23 13:25:00,334.81,334.96,334.2,334.2,3468.0,330.2123,330.3602,329.6106,329.6106,3468.0
2020-01-23 13:30:00,334.29,334.39,334.15,334.38,3214.0,329.6994,329.798,329.5613,329.7882,3214.0
2020-01-23 13:35:00,334.38,334.39,334.07,334.21,3301.0,329.7882,329.798,329.4824,329.6205,3301.0
2020-01-23 13:40:00,334.13,334.59,334.1,334.58,2875.0,329.5416,329.9953,329.512,329.9854,2875.0
2020-01-23 13:45:00,334.57,334.73,334.53,334.69,3689.0,329.9755,330.1333,329.9361,330.0939,3689.0
2020-01-23 13:50:00,334.71,334.95,334.69,334.72,4999.0,330.1136,330.3503,330.0939,330.1235,4999.0
2020-01-23 13:55:00,334.64,334.72,334.32,334.53,4174.0,330.0446,330.1235,329.729,329.9361,4174.0
2020-01-23 14:00:00,334.52,334.76,334.26,334.55,8454.0,329.9262,330.1629,329.6698,329.9558,8454.0
2020-01-23 14:05:00,334.48,334.68,334.33,334.68,7897.0,329.8868,330.084,329.7388,330.084,7897.0
2020-01-23 14:10:00,334.81,334.91,334.71,334.91,4695.0,330.2123,330.3109,330.1136,330.3109,4695.0
2020-01-23 14:15:00,334.86,335.26,334.8,335.26,7426.0,330.2616,330.6561,330.2024,330.6561,7426.0
2020-01-23 14:20:00,335.22,335.22,334.82,334.93,4669.0,330.6166,330.6166,330.2221,330.3306,4669.0
2020-01-23 14:25:00,334.95,334.99,334.66,334.77,7944.0,330.3503,330.3898,330.0643,330.1728,7944.0
2020-01-23 14:30:00,334.83,335.22,334.8,334.97,8717.0,330.232,330.6166,330.2024,330.3701,8717.0
2020-01-23 14:35:00,335.01,335.13,334.66,334.66,5403.0,330.4095,330.5279,330.0643,330.0643,5403.0
2020-01-23 14:40:00,334.66,334.78,334.57,334.59,8110.0,330.0643,330.1827,329.9755,329.9953,8110.0
2020-01-23 14:45:00,334.56,334.56,334.23,334.34,8189.0,329.9657,329.9657,329.6402,329.7487,8189.0
2020-01-23 14:50:00,334.34,334.75,334.34,334.47,5371.0,329.7487,330.1531,329.7487,329.8769,5371.0
2020-01-23 14:55:00,334.27,334.75,334.27,334.71,3275.0,329.6797,330.1531,329.6797,330.1136,3275.0
2020-01-23 15:00:00,334.75,334.75,334.43,334.59,4697.0,330.1531,330.1531,329.8375,329.9953,4697.0
2020-01-23 15:05:00,334.61,334.62,334.38,334.46,6701.0,330.015,330.0249,329.7882,329.8671,6701.0
2020-01-23 15:10:00,334.41,334.41,334.12,334.22,7641.0,329.8177,329.8177,329.5317,329.6304,7641.0
2020-01-23 15:15:00,334.14,334.26,333.95,333.97,6059.0,329.5515,329.6698,329.3641,329.3838,6059.0
2020-01-23 15:20:00,333.98,334.28,333.93,334.2,5303.0,329.3936,329.6895,329.3443,329.6106,5303.0
2020-01-23 15:25:00,334.18,334.34,333.9,334.16,9062.0,329.5909,329.7487,329.3147,329.5712,9062.0
2020-01-23 15:30:00,334.13,334.81,334.13,334.78,9219.0,329.5416,330.2123,329.5416,330.1827,9219.0
2020-01-23 15:35:00,334.73,335.07,334.71,335.07,8318.0,330.1333,330.4687,330.1136,330.4687,8318.0
2020-01-23 15:40:00,335.1,335.1,334.71,334.92,6472.0,330.4983,330.4983,330.1136,330.3207,6472.0
2020-01-23 15:45:00,334.91,335.51,334.9,335.25,11096.0,330.3109,330.9026,330.301,330.6462,11096.0
2020-01-23 15:50:00,335.11,335.65,334.93,335.65,17200.0,330.5081,331.0407,330.3306,331.0407,17200.0
2020-01-23 15:55:00,335.68,335.84,334.92,335.33,65514.0,331.0703,331.2281,330.3207,330.7251,65514.0
2020-01-24 09:30:00,337.12,337.48,335.64,336.09,20388.0,332.4905,332.8456,331.0309,331.4747,20388.0
2020-01-24 09:35:00,336.17,337.71,336.1,337.26,11476.0,331.5536,333.0724,331.4845,332.6286,11476.0
2020-01-24 09:40:00,337.36,337.37,336.82,337.11,3023.0,332.7272,332.7371,332.1946,332.4807,3023.0
2020-01-24 09:45:00,337.11,337.13,336.73,336.93,4129.0,332.4807,332.5004,332.1059,332.3031,4129.0
2020-01-24 09:50:00,336.94,337.09,336.16,336.44,3532.0,332.313,332.4609,331.5437,331.8199,3532.0
2020-01-24 09:55:00,336.19,336.73,336.16,336.45,7660.0,331.5733,332.1059,331.5437,331.8297,7660.0
2020-01-24 10:00:00,336.51,336.62,335.56,335.57,3625.0,331.8889,331.9974,330.952,330.9618,3625.0
2020-01-24 10:05:00,335.72,335.72,335.06,335.17,3946.0,331.1098,331.1098,330.4588,330.5673,3946.0
2020-01-24 10:10:00,335.16,335.36,335.08,335.21,3360.0,330.5574,330.7547,330.4785,330.6068,3360.0
2020-01-24 10:15:00,335.11,335.51,335.11,335.24,4452.0,330.5081,330.9026,330.5081,330.6363,4452.0
2020-01-24 10:20:00,335.09,335.1,334.59,334.74,7322.0,330.4884,330.4983,329.9953,330.1432,7322.0
2020-01-24 10:25:00,334.74,334.74,333.8,333.81,9299.0,330.1432,330.1432,329.2161,329.226,9299.0
2020-01-24 10:30:00,333.66,334.05,333.34,333.96,3868.0,329.078,329.4627,328.7624,329.3739,3868.0
2020-01-24 10:35:00,333.93,334.11,333.61,334.02,9070.0,329.3443,329.5219,329.0287,329.4331,9070.0
2020-01-24 10:40:00,334.07,334.15,333.43,333.43,7024.0,329.4824,329.5613,328.8512,328.8512,7024.0
2020-01-24 10:45:00,333.39,333.53,332.86,332.86,14192.0,328.8118,328.9498,328.289,328.289,14192.0
2020-01-24 10:50:00,332.94,333.19,332.75,332.92,3944.0,328.3679,328.6145,328.1805,328.3482,3944.0
2020-01-24 10:55:00,332.98,333.35,332.78,332.92,7682.0,328.4074,328.7723,328.2101,328.3482,7682.0
2020-01-24 11:00:00,332.8,333.23,332.41,333.23,10446.0,328.2299,328.6539,327.8452,328.6539,10446.0
2020-01-24 11:05:00,333.13,333.51,333.13,333.29,5541.0,328.5553,328.9301,328.5553,328.7131,5541.0
2020-01-24 11:10:00,333.19,333.38,333.19,333.31,2528.0,328.6145,328.8019,328.6145,328.7328,2528.0
2020-01-24 11:15:00,332.71,332.96,331.66,332.04,10165.0,328.1411,328.3877,327.1055,327.4803,10165.0
2020-01-24 11:20:00,332.03,332.3,331.52,331.52,28822.0,327.4704,327.7367,326.9674,326.9674,28822.0
2020-01-24 11:25:00,331.78,332.77,331.66,332.77,3215.0,327.2239,328.2003,327.1055,328.2003,3215.0
2020-01-24 11:30:00,332.87,332.87,331.76,331.91,12813.0,328.2989,328.2989,327.2041,327.3521,12813.0
2020-01-24 11:35:00,332.08,332.75,332.07,332.47,6380.0,327.5197,328.1805,327.5099,327.9044,6380.0
2020-01-24 11:40:00,332.62,332.71,331.85,332.3,4118.0,328.0523,328.1411,327.2929,327.7367,4118.0
2020-01-24 11:45:00,332.05,332.64,332.04,332.5,6182.0,327.4902,328.072,327.4803,327.934,6182.0
2020-01-24 11:50:00,332.43,332.84,332.43,332.84,1600.0,327.8649,328.2693,327.8649,328.2693,1600.0
2020-01-24 11:55:00,332.58,332.67,332.34,332.47,1834.0,328.0129,328.1016,327.7762,327.9044,1834.0
2020-01-24 12:00:00,332.25,332.32,331.98,332.16,2878.0,327.6874,327.7564,327.4211,327.5986,2878.0
2020-01-24 12:05:00,332.06,332.2,331.82,332.2,1858.0,327.5,327.6381,327.2633,327.6381,1858.0
2020-01-24 12:10:00,332.17,332.7,332.14,332.36,4961.0,327.6085,328.1312,327.5789,327.7959,4961.0
2020-01-24 12:15:00,332.43,332.5,331.53,331.57,3206.0,327.8649,327.934,326.9773,327.0167,3206.0
2020-01-24 12:20:00,331.68,332.58,331.68,332.58,3785.0,327.1252,328.0129,327.1252,328.0129,3785.0
2020-01-24 12:25:00,332.75,333.1,332.61,333.05,4246.0,328.1805,328.5257,328.0425,328.4764,4246.0
2020-01-24 12:30:00,332.99,333.18,332.89,333.04,2825.0,328.4172,328.6046,328.3186,328.4666,2825.0
2020-01-24 12:35:00,332.96,333.15,332.94,333.15,1889.0,328.3877,328.575,328.3679,328.575,1889.0
2020-01-24 12:40:00,333.18,333.75,333.11,333.42,3919.0,328.6046,329.1668,328.5356,328.8413,3919.0
2020-01-24 12:45:00,333.42,333.62,333.29,333.62,3075.0,328.8413,329.0386,328.7131,329.0386,3075.0
2020-01-24 12:50:00,333.49,333.66,333.3,333.47,4100.0,328.9104,329.078,328.723,328.8907,4100.0
2020-01-24 12:55:00,333.56,333.64,333.25,333.64,2652.0,328.9794,329.0583,328.6737,329.0583,2652.0
2020-01-24 13:00:00,333.46,333.46,332.82,332.82,2439.0,328.8808,328.8808,328.2496,328.2496,2439.0
2020-01-24 13:05:00,332.78,333.45,332.52,333.26,10517.0,328.2101,328.8709,327.9537,328.6835,10517.0
2020-01-24 13:10:00,333.26,333.35,332.91,333.09,4065.0,328.6835,328.7723,328.3383,328.5159,4065.0
2020-01-24 13:15:00,333.18,333.72,333.18,333.46,1825.0,328.6046,329.1372,328.6046,328.8808,1825.0
2020-01-24 13:20:00,333.38,333.98,333.33,333.98,2200.0,328.8019,329.3936,328.7526,329.3936,2200.0
2020-01-24 13:25:00,333.83,333.92,333.63,333.63,2000.0,329.2457,329.3345,329.0485,329.0485,2000.0
2020-01-24 13:30:00,333.52,333.55,332.97,333.21,5116.0,328.94,328.9696,328.3975,328.6342,5116.0
2020-01-24 13:35:00,333.22,333.4,332.97,333.17,6878.0,328.6441,328.8216,328.3975,328.5948,6878.0
2020-01-24 13:40:00,333.2,333.2,332.75,332.98,6474.0,328.6244,328.6244,328.1805,328.4074,6474.0
2020-01-24 13:45:00,333.12,333.31,332.41,332.41,3660.0,328.5455,328.7328,327.8452,327.8452,3660.0
2020-01-24 13:50:00,332.5,333.14,332.5,333.1,7293.0,327.934,328.5652,327.934,328.5257,7293.0
2020-01-24 13:55:00,333.0,333.53,332.88,333.34,2534.0,328.4271,328.9498,328.3088,328.7624,2534.0
2020-01-24 14:00:00,333.45,333.45,332.54,332.76,4165.0,328.8709,328.8709,327.9734,328.1904,4165.0
2020-01-24 14:05:00,332.77,333.13,332.74,332.98,4534.0,328.2003,328.5553,328.1707,328.4074,4534.0
2020-01-24 14:10:00,332.93,332.93,332.31,332.52,3728.0,328.3581,328.3581,327.7466,327.9537,3728.0
2020-01-24 14:15:00,332.56,332.58,332.21,332.28,2752.0,327.9931,328.0129,327.648,327.717,2752.0
2020-01-24 14:20:00,332.11,332.3,331.59,331.94,4701.0,327.5493,327.7367,327.0365,327.3817,4701.0
2020-01-24 14:25:00,331.96,332.24,331.84,332.02,3871.0,327.4014,327.6775,327.283,327.4606,3871.0
2020-01-24 14:30:00,332.07,332.78,332.07,332.78,2683.0,327.5099,328.2101,327.5099,328.2101,2683.0
2020-01-24 14:35:00,332.84,332.84,332.29,332.55,3844.0,328.2693,328.2693,327.7269,327.9833,3844.0
2020-01-24 14:40:00,332.61,332.8,332.28,332.29,1756.0,328.0425,328.2299,327.717,327.7269,1756.0
2020-01-24 14:45:00,332.34,332.8,332.34,332.8,3421.0,327.7762,328.2299,327.7762,328.2299,3421.0
2020-01-24 14:50:00,332.81,332.98,332.68,332.78,4963.0,328.2397,328.4074,328.1115,328.2101,4963.0
2020-01-24 14:55:00,332.79,333.72,332.78,333.72,4256.0,328.22,329.1372,328.2101,329.1372,4256.0
2020-01-24 15:00:00,333.68,333.92,333.49,333.74,3923.0,329.0978,329.3345,328.9104,329.1569,3923.0
2020-01-24 15:05:00,333.74,333.9,333.63,333.84,2841.0,329.1569,329.3147,329.0485,329.2556,2841.0
2020-01-24 15:10:00,333.81,334.03,333.79,334.03,3326.0,329.226,329.443,329.2063,329.443,3326.0
2020-01-24 15:15:00,333.83,334.31,333.83,334.24,6482.0,329.2457,329.7191,329.2457,329.6501,6482.0
2020-01-24 15:20:00,334.18,334.5,334.06,334.27,4442.0,329.5909,329.9065,329.4725,329.6797,4442.0
2020-01-24 15:25:00,334.19,334.29,334.07,334.15,2565.0,329.6008,329.6994,329.4824,329.5613,2565.0
2020-01-24 15:30:00,334.07,334.07,333.22,333.4,9927.0,329.4824,329.4824,328.6441,328.8216,9927.0
2020-01-24 15:35:00,333.35,333.65,333.02,333.02,7194.0,328.7723,329.0682,328.4468,328.4468,7194.0
2020-01-24 15:40:00,332.88,332.99,332.55,332.99,9406.0,328.3088,328.4172,327.9833,328.4172,9406.0
2020-01-24 15:45:00,332.99,333.45,332.96,333.43,7018.0,328.4172,328.8709,328.3877,328.8512,7018.0
2020-01-24 15:50:00,333.43,334.33,333.05,334.32,20608.0,328.8512,329.7388,328.4764,329.729,20608.0
2020-01-24 15:55:00,334.34,334.48,333.39,333.67,38299.0,329.7487,329.8868,328.8118,329.0879,38299.0
2020-01-27 09:30:00,327.36,328.79,326.71,327.97,32328.0,322.8646,324.2749,322.2235,323.4662,32328.0
2020-01-27 09:35:00,328.51,331.19,328.18,329.69,17518.0,323.9988,326.642,323.6733,325.1626,17518.0
2020-01-27 09:40:00,330.13,331.67,330.11,330.98,40067.0,325.5965,327.1154,325.5768,326.4348,40067.0
2020-01-27 09:45:00,330.54,332.31,330.54,331.56,22199.0,326.0009,327.7466,326.0009,327.0069,22199.0
2020-01-27 09:50:00,331.65,332.57,331.34,331.94,12392.0,327.0956,328.003,326.7899,327.3817,12392.0
2020-01-27 09:55:00,331.99,331.99,330.96,331.4,6357.0,327.431,327.431,326.4151,326.8491,6357.0
2020-01-27 10:00:00,331.51,331.51,330.26,330.26,3735.0,326.9576,326.9576,325.7247,325.7247,3735.0
2020-01-27 10:05:00,330.54,330.89,330.02,330.89,6768.0,326.0009,326.3461,325.488,326.3461,6768.0
2020-01-27 10:10:00,330.81,331.35,330.56,331.0,5042.0,326.2672,326.7998,326.0206,326.4546,5042.0
2020-01-27 10:15:00,331.16,331.33,330.33,330.69,4781.0,326.6124,326.78,325.7938,326.1488,4781.0
2020-01-27 10:20:00,330.65,331.93,330.61,331.64,4337.0,326.1094,327.3718,326.0699,327.0858,4337.0
2020-01-27 10:25:00,331.75,332.45,331.56,332.08,4700.0,327.1943,327.8847,327.0069,327.5197,4700.0
2020-01-27 10:30:00,331.99,332.08,331.35,331.39,3120.0,327.431,327.5197,326.7998,326.8392,3120.0
2020-01-27 10:35:00,331.38,332.11,331.38,331.89,4339.0,326.8294,327.5493,326.8294,327.3323,4339.0
2020-01-27 10:40:00,331.91,331.91,331.34,331.48,7559.0,327.3521,327.3521,326.7899,326.928,7559.0
2020-01-27 10:45:00,331.41,331.94,331.25,331.57,4116.0,326.8589,327.3817,326.7011,327.0167,4116.0
2020-01-27 10:50:00,331.53,331.62,330.79,330.83,3758.0,326.9773,327.0661,326.2475,326.2869,3758.0
2020-01-27 10:55:00,330.71,331.4,330.59,331.3,7030.0,326.1686,326.8491,326.0502,326.7505,7030.0
2020-01-27 11:00:00,331.35,332.0,331.1,331.88,7766.0,326.7998,327.4408,326.5532,327.3225,7766.0
2020-01-27 11:05:00,331.96,332.0,331.27,331.5,8679.0,327.4014,327.4408,326.7209,326.9477,8679.0
2020-01-27 11:10:00,331.58,331.64,331.29,331.37,4956.0,327.0266,327.0858,326.7406,326.8195,4956.0
2020-01-27 11:15:00,331.3,331.64,331.27,331.46,8521.0,326.7505,327.0858,326.7209,326.9083,8521.0
2020-01-27 11:20:00,331.48,332.14,331.48,331.91,6722.0,326.928,327.5789,326.928,327.3521,6722.0
2020-01-27 11:25:00,331.96,332.24,331.82,332.12,4662.0,327.4014,327.6775,327.2633,327.5592,4662.0
2020-01-27 11:30:00,332.19,332.26,331.42,331.59,11353.0,327.6282,327.6973,326.8688,327.0365,11353.0
2020-01-27 11:35:00,331.65,332.45,331.56,332.11,8550.0,327.0956,327.8847,327.0069,327.5493,8550.0
2020-01-27 11:40:00,332.18,332.18,331.8,331.97,6219.0,327.6184,327.6184,327.2436,327.4113,6219.0
2020-01-27 11:45:00,332.07,332.07,331.68,331.69,5021.0,327.5099,327.5099,327.1252,327.1351,5021.0
2020-01-27 11:50:00,331.7,331.86,331.45,331.79,10054.0,327.145,327.3028,326.8984,327.2337,10054.0
2020-01-27 11:55:00,331.71,332.33,331.71,331.73,13167.0,327.1548,327.7663,327.1548,327.1745,13167.0
2020-01-27 12:00:00,331.72,331.87,331.56,331.61,4795.0,327.1647,327.3126,327.0069,327.0562,4795.0
2020-01-27 12:05:00,331.55,332.05,331.47,331.76,5982.0,326.997,327.4902,326.9181,327.2041,5982.0
2020-01-27 12:10:00,331.75,332.1,331.73,331.78,9302.0,327.1943,327.5395,327.1745,327.2239,9302.0
2020-01-27 12:15:00,331.8,332.04,331.6,331.61,5753.0,327.2436,327.4803,327.0463,327.0562,5753.0
2020-01-27 12:20:00,331.73,332.05,331.59,331.59,5886.0,327.1745,327.4902,327.0365,327.0365,5886.0
2020-01-27 12:25:00,331.52,331.95,331.52,331.87,4596.0,326.9674,327.3915,326.9674,327.3126,4596.0
2020-01-27 12:30:00,331.88,332.07,331.81,331.99,8437.0,327.3225,327.5099,327.2534,327.431,8437.0
2020-01-27 12:35:00,332.0,332.22,331.86,332.11,8277.0,327.4408,327.6578,327.3028,327.5493,8277.0
2020-01-27 12:40:00,332.13,332.3,331.9,332.29,7054.0,327.5691,327.7367,327.3422,327.7269,7054.0
2020-01-27 12:45:00,332.31,332.31,332.03,332.03,4922.0,327.7466,327.7466,327.4704,327.4704,4922.0
2020-01-27 12:50:00,332.04,332.1,331.57,331.57,4842.0,327.4803,327.5395,327.0167,327.0167,4842.0
2020-01-27 12:55:00,331.6,331.66,331.08,331.66,4800.0,327.0463,327.1055,326.5335,327.1055,4800.0
2020-01-27 13:00:00,331.78,332.03,331.48,332.0,4220.0,327.2239,327.4704,326.928,327.4408,4220.0
2020-01-27 13:05:00,331.92,331.94,331.5,331.64,5820.0,327.3619,327.3817,326.9477,327.0858,5820.0
2020-01-27 13:10:00,331.56,331.87,331.56,331.87,11272.0,327.0069,327.3126,327.0069,327.3126,11272.0
2020-01-27 13:15:00,331.95,332.59,331.95,332.43,7521.0,327.3915,328.0227,327.3915,327.8649,7521.0
2020-01-27 13:20:00,332.34,332.62,331.92,332.04,3501.0,327.7762,328.0523,327.3619,327.4803,3501.0
2020-01-27 13:25:00,331.95,332.34,331.95,332.06,2819.0,327.3915,327.7762,327.3915,327.5,2819.0
2020-01-27 13:30:00,331.99,332.12,331.72,331.77,4742.0,327.431,327.5592,327.1647,327.214,4742.0
2020-01-27 13:35:00,331.8,332.0,331.77,331.9,6292.0,327.2436,327.4408,327.214,327.3422,6292.0
2020-01-27 13:40:00,331.85,332.01,331.68,331.96,13583.0,327.2929,327.4507,327.1252,327.4014,13583.0
2020-01-27 13:45:00,331.91,331.95,331.52,331.67,4556.0,327.3521,327.3915,326.9674,327.1154,4556.0
2020-01-27 13:50:00,331.6,331.77,331.39,331.39,6960.0,327.0463,327.214,326.8392,326.8392,6960.0
2020-01-27 13:55:00,331.42,331.64,331.11,331.17,4687.0,326.8688,327.0858,326.5631,326.6222,4687.0
2020-01-27 14:00:00,331.08,331.24,330.7,331.24,5786.0,326.5335,326.6913,326.1587,326.6913,5786.0
2020-01-27 14:05:00,331.21,331.56,331.21,331.44,3525.0,326.6617,327.0069,326.6617,326.8885,3525.0
2020-01-27 14:10:00,331.47,331.79,331.45,331.62,3106.0,326.9181,327.2337,326.8984,327.0661,3106.0
2020-01-27 14:15:00,331.65,331.92,331.56,331.73,4862.0,327.0956,327.3619,327.0069,327.1745,4862.0
2020-01-27 14:20:00,331.65,331.71,331.28,331.56,4287.0,327.0956,327.1548,326.7307,327.0069,4287.0
2020-01-27 14:25:00,331.5,331.92,331.5,331.8,3644.0,326.9477,327.3619,326.9477,327.2436,3644.0
2020-01-27 14:30:00,331.79,331.89,331.36,331.49,4776.0,327.2337,327.3323,326.8096,326.9378,4776.0
2020-01-27 14:35:00,331.59,331.59,331.01,331.18,4437.0,327.0365,327.0365,326.4644,326.6321,4437.0
2020-01-27 14:40:00,331.17,331.37,331.05,331.05,4425.0,326.6222,326.8195,326.5039,326.5039,4425.0
2020-01-27 14:45:00,330.99,331.13,330.55,330.74,5616.0,326.4447,326.5828,326.0108,326.1981,5616.0
2020-01-27 14:50:00,330.5,330.87,330.46,330.87,6534.0,325.9614,326.3264,325.922,326.3264,6534.0
2020-01-27 14:55:00,330.79,331.03,330.54,330.91,7443.0,326.2475,326.4842,326.0009,326.3658,7443.0
2020-01-27 15:00:00,330.94,331.21,330.79,330.92,3659.0,326.3954,326.6617,326.2475,326.3757,3659.0
2020-01-27 15:05:00,330.93,331.49,330.93,331.13,6075.0,326.3855,326.9378,326.3855,326.5828,6075.0
2020-01-27 15:10:00,331.11,331.12,330.73,330.77,4425.0,326.5631,326.5729,326.1883,326.2277,4425.0
2020-01-27 15:15:00,331.0,331.31,331.0,331.22,8255.0,326.4546,326.7603,326.4546,326.6715,8255.0
2020-01-27 15:20:00,331.09,331.34,330.92,331.12,5686.0,326.5433,326.7899,326.3757,326.5729,5686.0
2020-01-27 15:25:00,331.07,331.11,330.65,330.92,6092.0,326.5236,326.5631,326.1094,326.3757,6092.0
2020-01-27 15:30:00,330.83,330.85,330.4,330.48,12236.0,326.2869,326.3066,325.8628,325.9417,12236.0
2020-01-27 15:35:00,330.39,330.56,330.09,330.56,14699.0,325.8529,326.0206,325.5571,326.0206,14699.0
2020-01-27 15:40:00,330.57,330.76,330.4,330.52,7423.0,326.0305,326.2179,325.8628,325.9812,7423.0
2020-01-27 15:45:00,330.44,330.83,330.34,330.34,14009.0,325.9023,326.2869,325.8036,325.8036,14009.0
2020-01-27 15:50:00,330.22,331.01,330.1,330.92,29460.0,325.6853,326.4644,325.5669,326.3757,29460.0
2020-01-27 15:55:00,330.89,331.79,330.66,330.66,77633.0,326.3461,327.2337,326.1192,326.1192,77633.0
2020-01-28 09:30:00,332.23,332.99,329.22,329.87,32028.0,327.6677,328.4172,324.699,325.3401,32028.0
2020-01-28 09:35:00,329.83,330.29,329.39,329.39,7348.0,325.3006,325.7543,324.8667,324.8667,7348.0
2020-01-28 09:40:00,329.77,330.57,329.77,330.03,17692.0,325.2415,326.0305,325.2415,325.4979,17692.0
2020-01-28 09:45:00,330.02,331.06,330.01,331.02,12630.0,325.488,326.5137,325.4782,326.4743,12630.0
2020-01-28 09:50:00,331.03,331.07,330.57,330.86,19326.0,326.4842,326.5236,326.0305,326.3165,19326.0
2020-01-28 09:55:00,330.99,331.05,330.74,330.87,9247.0,326.4447,326.5039,326.1981,326.3264,9247.0
2020-01-28 10:00:00,331.02,331.58,330.57,330.94,18775.0,326.4743,327.0266,326.0305,326.3954,18775.0
2020-01-28 10:05:00,331.03,331.61,331.02,331.49,7887.0,326.4842,327.0562,326.4743,326.9378,7887.0
2020-01-28 10:10:00,331.39,331.59,330.94,331.48,18497.0,326.8392,327.0365,326.3954,326.928,18497.0
2020-01-28 10:15:00,331.46,331.48,331.2,331.28,9911.0,326.9083,326.928,326.6518,326.7307,9911.0
2020-01-28 10:20:00,331.39,332.01,331.24,332.01,14167.0,326.8392,327.4507,326.6913,327.4507,14167.0
2020-01-28 10:25:00,332.0,332.52,331.92,332.34,12697.0,327.4408,327.9537,327.3619,327.7762,12697.0
2020-01-28 10:30:00,332.36,332.69,332.22,332.67,9277.0,327.7959,328.1214,327.6578,328.1016,9277.0
2020-01-28 10:35:00,332.66,332.66,332.14,332.14,6570.0,328.0918,328.0918,327.5789,327.5789,6570.0
2020-01-28 10:40:00,332.29,333.06,332.23,333.0,28816.0,327.7269,328.4863,327.6677,328.4271,28816.0
2020-01-28 10:45:00,333.08,333.27,332.7,332.78,18323.0,328.506,328.6934,328.1312,328.2101,18323.0
2020-01-28 10:50:00,332.76,333.37,332.45,333.25,18312.0,328.1904,328.792,327.8847,328.6737,18312.0
2020-01-28 10:55:00,333.36,333.51,333.15,333.38,4848.0,328.7822,328.9301,328.575,328.8019,4848.0
2020-01-28 11:00:00,333.54,333.58,332.49,332.49,21057.0,328.9597,328.9991,327.9241,327.9241,21057.0
2020-01-28 11:05:00,332.64,333.07,332.64,332.94,2850.0,328.072,328.4961,328.072,328.3679,2850.0
2020-01-28 11:10:00,333.1,333.31,333.03,333.04,5151.0,328.5257,328.7328,328.4567,328.4666,5151.0
2020-01-28 11:15:00,332.93,333.08,332.83,332.94,9510.0,328.3581,328.506,328.2594,328.3679,9510.0
2020-01-28 11:20:00,332.92,333.28,332.74,333.24,7056.0,328.3482,328.7033,328.1707,328.6638,7056.0
2020-01-28 11:25:00,333.28,333.48,333.11,333.12,5844.0,328.7033,328.9005,328.5356,328.5455,5844.0
2020-01-28 11:30:00,333.1,333.66,333.05,333.33,6177.0,328.5257,329.078,328.4764,328.7526,6177.0
2020-01-28 11:35:00,333.39,333.63,333.2,333.57,4830.0,328.8118,329.0485,328.6244,328.9893,4830.0
2020-01-28 11:40:00,333.42,333.73,333.38,333.38,10169.0,328.8413,329.1471,328.8019,328.8019,10169.0
2020-01-28 11:45:00,333.38,333.39,333.01,333.14,4210.0,328.8019,328.8118,328.437,328.5652,4210.0
2020-01-28 11:50:00,333.11,333.32,333.03,333.06,6421.0,328.5356,328.7427,328.4567,328.4863,6421.0
2020-01-28 11:55:00,333.02,333.1,332.85,333.02,4969.0,328.4468,328.5257,328.2792,328.4468,4969.0
2020-01-28 12:00:00,333.01,333.11,332.85,333.0,7275.0,328.437,328.5356,328.2792,328.4271,7275.0
2020-01-28 12:05:00,333.03,333.14,332.68,333.11,6673.0,328.4567,328.5652,328.1115,328.5356,6673.0
2020-01-28 12:10:00,333.18,333.32,333.01,333.32,5288.0,328.6046,328.7427,328.437,328.7427,5288.0
2020-01-28 12:15:00,333.34,333.46,333.14,333.44,10190.0,328.7624,328.8808,328.5652,328.8611,10190.0
2020-01-28 12:20:00,333.57,333.61,333.3,333.56,9679.0,328.9893,329.0287,328.723,328.9794,9679.0
2020-01-28 12:25:00,333.53,333.67,333.35,333.55,4641.0,328.9498,329.0879,328.7723,328.9696,4641.0
2020-01-28 12:30:00,333.49,333.49,333.16,333.22,6448.0,328.9104,328.9104,328.5849,328.6441,6448.0
2020-01-28 12:35:00,333.18,333.23,332.9,332.91,10894.0,328.6046,328.6539,328.3285,328.3383,10894.0
2020-01-28 12:40:00,332.87,332.99,332.54,332.75,10613.0,328.2989,328.4172,327.9734,328.1805,10613.0
2020-01-28 12:45:00,332.75,333.15,332.72,332.74,5033.0,328.1805,328.575,328.151,328.1707,5033.0
2020-01-28 12:50:00,332.83,332.93,332.4,332.79,5442.0,328.2594,328.3581,327.8353,328.22,5442.0
2020-01-28 12:55:00,332.71,332.84,332.67,332.72,14654.0,328.1411,328.2693,328.1016,328.151,14654.0
2020-01-28 13:00:00,332.71,332.82,332.56,332.74,9600.0,328.1411,328.2496,327.9931,328.1707,9600.0
2020-01-28 13:05:00,332.7,332.72,332.39,332.42,5200.0,328.1312,328.151,327.8255,327.8551,5200.0
2020-01-28 13:10:00,332.36,332.57,332.35,332.53,3418.0,327.7959,328.003,327.786,327.9636,3418.0
2020-01-28 13:15:00,332.56,332.62,332.36,332.41,8231.0,327.9931,328.0523,327.7959,327.8452,8231.0
2020-01-28 13:20:00,332.38,332.94,332.34,332.94,5474.0,327.8156,328.3679,327.7762,328.3679,5474.0
2020-01-28 13:25:00,332.91,332.91,332.35,332.37,6727.0,328.3383,328.3383,327.786,327.8058,6727.0
2020-01-28 13:30:00,332.35,332.55,332.17,332.31,7330.0,327.786,327.9833,327.6085,327.7466,7330.0
2020-01-28 13:35:00,332.29,332.31,331.79,332.0,8770.0,327.7269,327.7466,327.2337,327.4408,8770.0
2020-01-28 13:40:00,332.0,332.54,332.0,332.48,6777.0,327.4408,327.9734,327.4408,327.9142,6777.0
2020-01-28 13:45:00,332.56,332.74,332.47,332.7,11347.0,327.9931,328.1707,327.9044,328.1312,11347.0
2020-01-28 13:50:00,332.64,332.69,332.39,332.52,4076.0,328.072,328.1214,327.8255,327.9537,4076.0
2020-01-28 13:55:00,332.52,332.62,332.42,332.5,9387.0,327.9537,328.0523,327.8551,327.934,9387.0
2020-01-28 14:00:00,332.5,332.64,332.42,332.51,5151.0,327.934,328.072,327.8551,327.9438,5151.0
2020-01-28 14:05:00,332.43,332.55,332.38,332.43,5528.0,327.8649,327.9833,327.8156,327.8649,5528.0
2020-01-28 14:10:00,332.41,332.84,332.41,332.84,12056.0,327.8452,328.2693,327.8452,328.2693,12056.0
2020-01-28 14:15:00,332.87,332.89,332.37,332.47,10245.0,328.2989,328.3186,327.8058,327.9044,10245.0
2020-01-28 14:20:00,332.45,332.94,332.43,332.9,10013.0,327.8847,328.3679,327.8649,328.3285,10013.0
2020-01-28 14:25:00,332.85,332.95,332.62,332.76,7516.0,328.2792,328.3778,328.0523,328.1904,7516.0
2020-01-28 14:30:00,332.76,333.33,332.54,333.23,23490.0,328.1904,328.7526,327.9734,328.6539,23490.0
2020-01-28 14:35:00,333.2,333.8,333.0,333.33,13374.0,328.6244,329.2161,328.4271,328.7526,13374.0
2020-01-28 14:40:00,333.28,334.2,333.19,334.2,7390.0,328.7033,329.6106,328.6145,329.6106,7390.0
2020-01-28 14:45:00,334.23,334.44,334.16,334.29,6440.0,329.6402,329.8473,329.5712,329.6994,6440.0
2020-01-28 14:50:00,334.13,334.15,333.8,334.05,7381.0,329.5416,329.5613,329.2161,329.4627,7381.0
2020-01-28 14:55:00,334.06,334.3,333.92,334.0,5633.0,329.4725,329.7093,329.3345,329.4134,5633.0
2020-01-28 15:00:00,334.05,334.08,333.78,333.8,9522.0,329.4627,329.4923,329.1964,329.2161,9522.0
2020-01-28 15:05:00,333.74,333.86,333.48,333.56,7439.0,329.1569,329.2753,328.9005,328.9794,7439.0
2020-01-28 15:10:00,333.66,333.87,333.57,333.74,8369.0,329.078,329.2852,328.9893,329.1569,8369.0
2020-01-28 15:15:00,333.69,333.69,333.32,333.52,6275.0,329.1076,329.1076,328.7427,328.94,6275.0
2020-01-28 15:20:00,333.48,333.88,333.46,333.72,9271.0,328.9005,329.295,328.8808,329.1372,9271.0
2020-01-28 15:25:00,333.69,333.86,333.56,333.81,8640.0,329.1076,329.2753,328.9794,329.226,8640.0
2020-01-28 15:30:00,333.85,333.86,333.54,333.71,8945.0,329.2654,329.2753,328.9597,329.1274,8945.0
2020-01-28 15:35:00,333.67,333.84,333.5,333.58,16868.0,329.0879,329.2556,328.9202,328.9991,16868.0
2020-01-28 15:40:00,333.52,334.03,333.46,334.03,10855.0,328.94,329.443,328.8808,329.443,10855.0
2020-01-28 15:45:00,334.0,334.14,333.65,334.09,15425.0,329.4134,329.5515,329.0682,329.5021,15425.0
2020-01-28 15:50:00,334.07,334.15,333.28,333.52,29962.0,329.4824,329.5613,328.7033,328.94,29962.0
2020-01-28 15:55:00,333.54,333.89,333.14,333.26,39804.0,328.9597,329.3049,328.5652,328.6835,39804.0
2020-01-29 09:30:00,335.63,335.63,334.21,334.96,37005.0,331.021,331.021,329.6205,330.3602,37005.0
2020-01-29 09:35:00,335.02,335.03,333.82,333.82,5171.0,330.4194,330.4292,329.2358,329.2358,5171.0
2020-01-29 09:40:00,334.21,334.55,333.87,333.88,5225.0,329.6205,329.9558,329.2852,329.295,5225.0
2020-01-29 09:45:00,333.91,333.91,333.42,333.76,2744.0,329.3246,329.3246,328.8413,329.1767,2744.0
2020-01-29 09:50:00,333.82,334.35,333.75,333.99,8310.0,329.2358,329.7586,329.1668,329.4035,8310.0
2020-01-29 09:55:00,333.9,334.06,333.41,333.62,9078.0,329.3147,329.4725,328.8315,329.0386,9078.0
2020-01-29 10:00:00,333.61,334.14,333.39,333.84,8226.0,329.0287,329.5515,328.8118,329.2556,8226.0
2020-01-29 10:05:00,333.98,334.25,333.77,333.82,14791.0,329.3936,329.6599,329.1865,329.2358,14791.0
2020-01-29 10:10:00,333.77,334.09,333.5,333.96,15146.0,329.1865,329.5021,328.9202,329.3739,15146.0
2020-01-29 10:15:00,333.99,334.09,333.73,333.75,12441.0,329.4035,329.5021,329.1471,329.1668,12441.0
2020-01-29 10:20:00,333.71,334.15,333.71,334.04,14245.0,329.1274,329.5613,329.1274,329.4528,14245.0
2020-01-29 10:25:00,334.12,334.97,334.0,334.82,10550.0,329.5317,330.3701,329.4134,330.2221,10550.0
2020-01-29 10:30:00,335.22,335.27,334.81,335.06,11182.0,330.6166,330.6659,330.2123,330.4588,11182.0
2020-01-29 10:35:00,335.06,335.06,334.44,334.44,3149.0,330.4588,330.4588,329.8473,329.8473,3149.0
2020-01-29 10:40:00,334.53,334.63,334.33,334.42,4212.0,329.9361,330.0347,329.7388,329.8276,4212.0
2020-01-29 10:45:00,334.51,334.87,334.24,334.86,8203.0,329.9164,330.2714,329.6501,330.2616,8203.0
2020-01-29 10:50:00,335.0,335.24,334.83,334.9,8767.0,330.3996,330.6363,330.232,330.301,8767.0
2020-01-29 10:55:00,334.79,335.1,334.64,334.95,3160.0,330.1925,330.4983,330.0446,330.3503,3160.0
2020-01-29 11:00:00,334.88,335.13,334.88,335.04,4627.0,330.2813,330.5279,330.2813,330.4391,4627.0
2020-01-29 11:05:00,335.05,335.34,334.82,335.04,5120.0,330.449,330.735,330.2221,330.4391,5120.0
2020-01-29 11:10:00,335.01,335.07,334.24,334.51,14758.0,330.4095,330.4687,329.6501,329.9164,14758.0
2020-01-29 11:15:00,334.62,335.22,334.58,335.02,2776.0,330.0249,330.6166,329.9854,330.4194,2776.0
2020-01-29 11:20:00,335.11,335.21,334.92,335.15,8095.0,330.5081,330.6068,330.3207,330.5476,8095.0
2020-01-29 11:25:00,335.08,335.18,334.97,334.97,6342.0,330.4785,330.5772,330.3701,330.3701,6342.0
2020-01-29 11:30:00,334.88,335.17,334.8,334.8,4300.0,330.2813,330.5673,330.2024,330.2024,4300.0
2020-01-29 11:35:00,334.87,335.05,334.64,335.05,5082.0,330.2714,330.449,330.0446,330.449,5082.0
2020-01-29 11:40:00,335.03,335.12,334.87,334.93,3500.0,330.4292,330.518,330.2714,330.3306,3500.0
2020-01-29 11:45:00,335.01,335.2,334.87,334.94,9059.0,330.4095,330.5969,330.2714,330.3405,9059.0
2020-01-29 11:50:00,334.87,335.33,334.87,335.05,6453.0,330.2714,330.7251,330.2714,330.449,6453.0
2020-01-29 11:55:00,335.1,335.19,335.0,335.04,12105.0,330.4983,330.587,330.3996,330.4391,12105.0
2020-01-29 12:00:00,335.04,335.31,335.02,335.07,10865.0,330.4391,330.7054,330.4194,330.4687,10865.0
2020-01-29 12:05:00,335.15,335.28,334.97,335.03,8313.0,330.5476,330.6758,330.3701,330.4292,8313.0
2020-01-29 12:10:00,335.05,335.21,334.93,335.03,5814.0,330.449,330.6068,330.3306,330.4292,5814.0
2020-01-29 12:15:00,335.13,335.2,334.91,335.06,9356.0,330.5279,330.5969,330.3109,330.4588,9356.0
2020-01-29 12:20:00,335.13,335.17,334.92,335.02,11891.0,330.5279,330.5673,330.3207,330.4194,11891.0
2020-01-29 12:25:00,335.04,335.28,334.98,335.28,18880.0,330.4391,330.6758,330.3799,330.6758,18880.0
2020-01-29 12:30:00,335.48,335.56,335.17,335.19,10573.0,330.873,330.952,330.5673,330.587,10573.0
2020-01-29 12:35:00,335.18,335.22,335.02,335.06,5685.0,330.5772,330.6166,330.4194,330.4588,5685.0
2020-01-29 12:40:00,335.06,335.55,334.95,335.55,3831.0,330.4588,330.9421,330.3503,330.9421,3831.0
2020-01-29 12:45:00,335.86,335.9,335.65,335.73,3835.0,331.2478,331.2873,331.0407,331.1196,3835.0
2020-01-29 12:50:00,335.65,335.67,335.45,335.45,4819.0,331.0407,331.0604,330.8435,330.8435,4819.0
2020-01-29 12:55:00,335.5,335.74,335.36,335.65,3726.0,330.8928,331.1295,330.7547,331.0407,3726.0
2020-01-29 13:00:00,335.69,335.86,335.57,335.71,9302.0,331.0802,331.2478,330.9618,331.0999,9302.0
2020-01-29 13:05:00,335.74,336.0,335.59,335.6,25652.0,331.1295,331.3859,330.9815,330.9914,25652.0
2020-01-29 13:10:00,335.67,335.75,335.5,335.56,47583.0,331.0604,331.1393,330.8928,330.952,47583.0
2020-01-29 13:15:00,335.56,335.6,335.46,335.5,24788.0,330.952,330.9914,330.8533,330.8928,24788.0
2020-01-29 13:20:00,335.5,336.69,335.45,336.3,122522.0,330.8928,332.0664,330.8435,331.6818,122522.0
2020-01-29 13:25:00,336.31,336.46,336.17,336.44,4110.0,331.6917,331.8396,331.5536,331.8199,4110.0
2020-01-29 13:30:00,336.44,336.93,336.43,336.93,10151.0,331.8199,332.3031,331.81,332.3031,10151.0
2020-01-29 13:35:00,336.95,336.95,336.6,336.62,8861.0,332.3229,332.3229,331.9777,331.9974,8861.0
2020-01-29 13:40:00,336.69,336.98,336.65,336.76,6919.0,332.0664,332.3525,332.027,332.1355,6919.0
2020-01-29 13:45:00,336.8,336.95,336.44,336.86,6953.0,332.1749,332.3229,331.8199,332.2341,6953.0
2020-01-29 13:50:00,336.85,336.95,336.79,336.9,3836.0,332.2242,332.3229,332.1651,332.2735,3836.0
2020-01-29 13:55:00,336.83,337.1,335.92,336.79,5174.0,332.2045,332.4708,331.307,332.1651,5174.0
2020-01-29 14:00:00,336.65,337.15,336.5,337.15,4624.0,332.027,332.5201,331.879,332.5201,4624.0
2020-01-29 14:05:00,337.25,337.38,337.03,337.11,4479.0,332.6187,332.747,332.4018,332.4807,4479.0
2020-01-29 14:10:00,337.01,337.06,336.57,336.71,4438.0,332.382,332.4314,331.9481,332.0862,4438.0
2020-01-29 14:15:00,336.71,336.83,336.57,336.71,5029.0,332.0862,332.2045,331.9481,332.0862,5029.0
2020-01-29 14:20:00,336.9,337.29,336.9,337.05,9879.0,332.2735,332.6582,332.2735,332.4215,9879.0
2020-01-29 14:25:00,337.24,337.47,337.09,337.25,3202.0,332.6089,332.8357,332.4609,332.6187,3202.0
2020-01-29 14:30:00,337.45,337.64,337.11,337.25,6004.0,332.816,333.0034,332.4807,332.6187,6004.0
2020-01-29 14:35:00,337.1,337.4,337.02,337.16,5614.0,332.4708,332.7667,332.3919,332.53,5614.0
2020-01-29 14:40:00,337.14,337.14,336.77,336.86,8500.0,332.5103,332.5103,332.1453,332.2341,8500.0
2020-01-29 14:45:00,336.99,337.02,336.72,336.89,4415.0,332.3623,332.3919,332.096,332.2637,4415.0
2020-01-29 14:50:00,336.96,337.3,336.74,336.85,5168.0,332.3327,332.6681,332.1157,332.2242,5168.0
2020-01-29 14:55:00,336.97,336.97,336.3,336.3,7788.0,332.3426,332.3426,331.6818,331.6818,7788.0
2020-01-29 15:00:00,336.41,336.54,335.91,336.12,17092.0,331.7903,331.9185,331.2971,331.5043,17092.0
2020-01-29 15:05:00,336.04,336.67,336.04,336.66,7805.0,331.4254,332.0467,331.4254,332.0368,7805.0
2020-01-29 15:10:00,336.76,336.9,335.65,335.79,12679.0,332.1355,332.2735,331.0407,331.1788,12679.0
2020-01-29 15:15:00,335.66,335.82,335.34,335.66,6739.0,331.0506,331.2084,330.735,331.0506,6739.0
2020-01-29 15:20:00,335.57,335.57,334.99,335.02,11231.0,330.9618,330.9618,330.3898,330.4194,11231.0
2020-01-29 15:25:00,335.09,335.38,335.06,335.32,13735.0,330.4884,330.7744,330.4588,330.7152,13735.0
2020-01-29 15:30:00,335.27,335.52,335.15,335.28,14897.0,330.6659,330.9125,330.5476,330.6758,14897.0
2020-01-29 15:35:00,335.3,335.39,334.85,334.88,14858.0,330.6955,330.7843,330.2517,330.2813,14858.0
2020-01-29 15:40:00,334.9,335.06,334.56,335.06,20494.0,330.301,330.4588,329.9657,330.4588,20494.0
2020-01-29 15:45:00,335.04,335.07,334.6,334.78,19588.0,330.4391,330.4687,330.0051,330.1827,19588.0
2020-01-29 15:50:00,334.68,334.77,334.14,334.14,23665.0,330.084,330.1728,329.5515,329.5515,23665.0
2020-01-29 15:55:00,334.13,334.57,333.93,333.99,43276.0,329.5416,329.9755,329.3443,329.4035,43276.0
2020-01-30 09:30:00,318.7,322.69,317.0,318.5,125090.0,314.3235,318.2587,312.6468,314.1262,125090.0
2020-01-30 09:35:00,318.5,322.34,318.49,321.12,74657.0,314.1262,317.9135,314.1164,316.7102,74657.0
2020-01-30 09:40:00,321.29,321.99,319.01,320.36,64997.0,316.8779,317.5683,314.6292,315.9607,64997.0
2020-01-30 09:45:00,320.43,321.32,319.25,320.9,27850.0,316.0297,316.9075,314.8659,316.4933,27850.0
2020-01-30 09:50:00,320.7,323.41,320.64,323.13,26427.0,316.296,318.9688,316.2368,318.6926,26427.0
2020-01-30 09:55:00,323.05,323.6,321.55,321.6,92608.0,318.6137,319.1562,317.1343,317.1837,92608.0
2020-01-30 10:00:00,321.99,323.3,321.29,323.3,80341.0,317.5683,318.8603,316.8779,318.8603,80341.0
2020-01-30 10:05:00,323.31,325.0,321.64,322.14,79492.0,318.8702,320.537,317.2231,317.7162,79492.0
2020-01-30 10:10:00,322.37,322.37,320.15,322.15,36345.0,317.9431,317.9431,315.7536,317.7261,36345.0
2020-01-30 10:15:00,322.27,324.25,322.15,323.96,19140.0,317.8445,319.7973,317.7261,319.5112,19140.0
2020-01-30 10:20:00,323.62,324.33,323.24,323.73,48402.0,319.1759,319.8762,318.8011,319.2844,48402.0
2020-01-30 10:25:00,323.71,324.0,322.14,322.25,23331.0,319.2647,319.5507,317.7162,317.8247,23331.0
2020-01-30 10:30:00,322.19,322.42,320.75,321.19,32855.0,317.7656,317.9924,316.3453,316.7793,32855.0
2020-01-30 10:35:00,321.19,321.41,320.0,320.01,41071.0,316.7793,316.9963,315.6056,315.6155,41071.0
2020-01-30 10:40:00,320.11,320.5,319.7,320.19,43017.0,315.7141,316.0988,315.3097,315.793,43017.0
2020-01-30 10:45:00,320.25,321.35,320.13,320.56,39846.0,315.8522,316.9371,315.7338,316.1579,39846.0
2020-01-30 10:50:00,320.61,320.63,319.95,320.33,22244.0,316.2073,316.227,315.5563,315.9311,22244.0
2020-01-30 10:55:00,320.28,321.35,319.95,320.0,39627.0,315.8818,316.9371,315.5563,315.6056,39627.0
2020-01-30 11:00:00,320.07,320.96,319.99,320.72,22888.0,315.6747,316.5524,315.5958,316.3157,22888.0
2020-01-30 11:05:00,320.75,320.84,319.97,320.0,30728.0,316.3453,316.4341,315.576,315.6056,30728.0
2020-01-30 11:10:00,320.04,320.25,319.77,320.19,35020.0,315.6451,315.8522,315.3788,315.793,35020.0
2020-01-30 11:15:00,320.13,320.13,319.51,319.51,21050.0,315.7338,315.7338,315.1224,315.1224,21050.0
2020-01-30 11:20:00,319.56,320.32,318.75,320.08,54590.0,315.1717,315.9212,314.3728,315.6845,54590.0
2020-01-30 11:25:00,320.05,320.28,319.55,319.56,29595.0,315.6549,315.8818,315.1618,315.1717,29595.0
2020-01-30 11:30:00,319.55,319.6,319.0,319.15,24499.0,315.1618,315.2111,314.6194,314.7673,24499.0
2020-01-30 11:35:00,319.14,320.1,319.14,319.91,21360.0,314.7574,315.7043,314.7574,315.5169,21360.0
2020-01-30 11:40:00,319.87,320.12,319.47,319.65,21451.0,315.4774,315.724,315.0829,315.2604,21451.0
2020-01-30 11:45:00,319.65,320.15,319.37,319.75,15633.0,315.2604,315.7536,314.9843,315.3591,15633.0
2020-01-30 11:50:00,319.85,320.06,319.54,319.68,31172.0,315.4577,315.6648,315.1519,315.29,31172.0
2020-01-30 11:55:00,319.7,320.09,319.09,319.09,13557.0,315.3097,315.6944,314.7081,314.7081,13557.0
2020-01-30 12:00:00,319.12,319.62,319.12,319.47,10526.0,314.7377,315.2308,314.7377,315.0829,10526.0
2020-01-30 12:05:00,319.49,319.49,319.02,319.24,24355.0,315.1026,315.1026,314.6391,314.8561,24355.0
2020-01-30 12:10:00,319.15,319.3,318.98,319.22,35813.0,314.7673,314.9152,314.5996,314.8363,35813.0
2020-01-30 12:15:00,319.21,319.33,318.86,319.03,34115.0,314.8265,314.9448,314.4813,314.6489,34115.0
2020-01-30 12:20:00,319.01,319.75,318.92,319.19,13097.0,314.6292,315.3591,314.5405,314.8068,13097.0
2020-01-30 12:25:00,319.27,319.27,318.28,318.42,9043.0,314.8857,314.8857,313.9092,314.0473,9043.0
2020-01-30 12:30:00,318.45,319.06,318.45,318.63,11656.0,314.0769,314.6785,314.0769,314.2544,11656.0
2020-01-30 12:35:00,318.56,318.75,317.92,318.61,14286.0,314.1854,314.3728,313.5542,314.2347,14286.0
2020-01-30 12:40:00,318.59,318.91,318.25,318.51,17461.0,314.215,314.5306,313.8797,314.1361,17461.0
2020-01-30 12:45:00,318.31,318.62,318.28,318.44,10846.0,313.9388,314.2446,313.9092,314.067,10846.0
2020-01-30 12:50:00,318.5,319.01,318.43,318.53,13690.0,314.1262,314.6292,314.0572,314.1558,13690.0
2020-01-30 12:55:00,318.5,319.33,318.42,319.07,16098.0,314.1262,314.9448,314.0473,314.6884,16098.0
2020-01-30 13:00:00,319.06,320.19,318.9,319.85,17451.0,314.6785,315.793,314.5207,315.4577,17451.0
2020-01-30 13:05:00,319.93,320.0,319.74,319.98,15213.0,315.5366,315.6056,315.3492,315.5859,15213.0
2020-01-30 13:10:00,320.0,320.14,319.78,319.85,23485.0,315.6056,315.7437,315.3886,315.4577,23485.0
2020-01-30 13:15:00,319.85,320.23,319.71,319.88,21222.0,315.4577,315.8325,315.3196,315.4873,21222.0
2020-01-30 13:20:00,319.86,319.86,318.89,319.41,10207.0,315.4675,315.4675,314.5109,315.0237,10207.0
2020-01-30 13:25:00,319.27,319.49,319.1,319.3,15322.0,314.8857,315.1026,314.718,314.9152,15322.0
2020-01-30 13:30:00,319.28,319.71,319.06,319.6,8565.0,314.8955,315.3196,314.6785,315.2111,8565.0
2020-01-30 13:35:00,319.44,319.52,319.15,319.34,5003.0,315.0533,315.1322,314.7673,314.9547,5003.0
2020-01-30 13:40:00,319.33,319.37,318.93,318.99,8150.0,314.9448,314.9843,314.5503,314.6095,8150.0
2020-01-30 13:45:00,319.04,319.4,319.04,319.24,7520.0,314.6588,315.0139,314.6588,314.8561,7520.0
2020-01-30 13:50:00,319.28,319.36,318.52,318.74,12080.0,314.8955,314.9744,314.146,314.3629,12080.0
2020-01-30 13:55:00,318.6,318.6,317.64,317.98,13474.0,314.2249,314.2249,313.278,313.6134,13474.0
2020-01-30 14:00:00,318.03,318.26,317.91,318.2,16168.0,313.6627,313.8895,313.5443,313.8303,16168.0
2020-01-30 14:05:00,318.16,318.36,317.94,318.31,17584.0,313.7909,313.9881,313.5739,313.9388,17584.0
2020-01-30 14:10:00,318.37,318.67,318.35,318.57,13917.0,313.998,314.2939,313.9783,314.1953,13917.0
2020-01-30 14:15:00,318.54,318.56,318.24,318.47,19893.0,314.1657,314.1854,313.8698,314.0966,19893.0
2020-01-30 14:20:00,318.41,318.92,317.92,317.93,17610.0,314.0375,314.5405,313.5542,313.5641,17610.0
2020-01-30 14:25:00,318.01,318.12,317.65,318.01,12906.0,313.643,313.7514,313.2879,313.643,12906.0
2020-01-30 14:30:00,317.94,318.11,317.76,317.98,29337.0,313.5739,313.7416,313.3964,313.6134,29337.0
2020-01-30 14:35:00,318.0,318.07,317.74,317.86,20440.0,313.6331,313.7021,313.3767,313.495,20440.0
2020-01-30 14:40:00,317.88,319.0,317.44,317.83,28682.0,313.5147,314.6194,313.0808,313.4654,28682.0
2020-01-30 14:45:00,317.76,318.32,317.56,317.9,22562.0,313.3964,313.9487,313.1991,313.5345,22562.0
2020-01-30 14:50:00,317.89,318.1,317.56,317.97,14448.0,313.5246,313.7317,313.1991,313.6035,14448.0
2020-01-30 14:55:00,318.07,318.91,318.0,318.07,23138.0,313.7021,314.5306,313.6331,313.7021,23138.0
2020-01-30 15:00:00,318.07,318.53,317.66,318.36,27166.0,313.7021,314.1558,313.2978,313.9881,27166.0
2020-01-30 15:05:00,318.4,318.4,317.62,317.75,18762.0,314.0276,314.0276,313.2583,313.3865,18762.0
2020-01-30 15:10:00,317.78,318.0,317.66,317.79,17526.0,313.4161,313.6331,313.2978,313.426,17526.0
2020-01-30 15:15:00,317.78,318.31,317.52,317.73,28414.0,313.4161,313.9388,313.1597,313.3668,28414.0
2020-01-30 15:20:00,317.67,318.61,317.67,318.01,26413.0,313.3076,314.2347,313.3076,313.643,26413.0
2020-01-30 15:25:00,317.97,318.0,317.44,317.74,39190.0,313.6035,313.6331,313.0808,313.3767,39190.0
2020-01-30 15:30:00,317.94,318.07,317.36,317.57,42279.0,313.5739,313.7021,313.0019,313.209,42279.0
2020-01-30 15:35:00,317.55,318.08,317.49,317.71,36984.0,313.1893,313.712,313.1301,313.3471,36984.0
2020-01-30 15:40:00,317.68,318.16,317.49,317.97,47963.0,313.3175,313.7909,313.1301,313.6035,47963.0
2020-01-30 15:45:00,317.97,318.04,317.4,317.53,71971.0,313.6035,313.6725,313.0413,313.1695,71971.0
2020-01-30 15:50:00,317.48,319.21,317.41,319.08,74002.0,313.1202,314.8265,313.0512,314.6983,74002.0
2020-01-30 15:55:00,319.04,320.07,318.92,319.78,140552.0,314.6588,315.6747,314.5405,315.3886,140552.0
2020-01-31 09:30:00,322.23,322.98,320.13,320.34,66734.0,317.805,318.5447,315.7338,315.941,66734.0
2020-01-31 09:35:00,320.62,321.52,320.08,321.52,28507.0,316.2171,317.1048,315.6845,317.1048,28507.0
2020-01-31 09:40:00,321.54,322.5,320.8,320.8,14768.0,317.1245,318.0713,316.3946,316.3946,14768.0
2020-01-31 09:45:00,320.8,321.78,320.73,320.9,21768.0,316.3946,317.3612,316.3256,316.4933,21768.0
2020-01-31 09:50:00,320.93,321.86,319.4,319.81,39322.0,316.5229,317.4401,315.0139,315.4182,39322.0
2020-01-31 09:55:00,319.85,319.97,318.28,318.41,25704.0,315.4577,315.576,313.9092,314.0375,25704.0
2020-01-31 10:00:00,318.54,319.53,318.52,319.27,32498.0,314.1657,315.1421,314.146,314.8857,32498.0
2020-01-31 10:05:00,319.38,319.55,319.24,319.24,9830.0,314.9941,315.1618,314.8561,314.8561,9830.0
2020-01-31 10:10:00,319.16,319.37,318.72,318.92,8941.0,314.7772,314.9843,314.3432,314.5405,8941.0
2020-01-31 10:15:00,318.96,319.27,318.92,319.27,4500.0,314.5799,314.8857,314.5405,314.8857,4500.0
2020-01-31 10:20:00,319.16,319.81,319.09,319.53,11622.0,314.7772,315.4182,314.7081,315.1421,11622.0
2020-01-31 10:25:00,319.52,319.56,318.34,318.44,12732.0,315.1322,315.1717,313.9684,314.067,12732.0
2020-01-31 10:30:00,318.36,319.07,318.36,319.01,9393.0,313.9881,314.6884,313.9881,314.6292,9393.0
2020-01-31 10:35:00,318.88,318.95,318.37,318.64,5931.0,314.501,314.57,313.998,314.2643,5931.0
2020-01-31 10:40:00,318.65,318.76,318.29,318.44,4758.0,314.2742,314.3827,313.9191,314.067,4758.0
2020-01-31 10:45:00,318.41,318.55,318.32,318.39,8388.0,314.0375,314.1755,313.9487,314.0177,8388.0
2020-01-31 10:50:00,318.34,318.34,317.34,317.44,12324.0,313.9684,313.9684,312.9822,313.0808,12324.0
2020-01-31 10:55:00,317.52,317.58,316.12,316.27,37805.0,313.1597,313.2189,311.7789,311.9268,37805.0
2020-01-31 11:00:00,316.29,317.05,316.14,316.96,19847.0,311.9466,312.6961,311.7986,312.6074,19847.0
2020-01-31 11:05:00,316.88,316.88,316.32,316.34,5772.0,312.5285,312.5285,311.9762,311.9959,5772.0
2020-01-31 11:10:00,316.43,317.03,316.28,316.48,8742.0,312.0847,312.6764,311.9367,312.134,8742.0
2020-01-31 11:15:00,316.52,316.6,315.68,315.83,24328.0,312.1734,312.2523,311.345,311.4929,24328.0
2020-01-31 11:20:00,315.67,315.85,314.94,315.18,31170.0,311.3351,311.5126,310.6151,310.8518,31170.0
2020-01-31 11:25:00,315.17,315.24,314.5,314.5,11320.0,310.842,310.911,310.1812,310.1812,11320.0
2020-01-31 11:30:00,314.44,314.63,314.12,314.63,10306.0,310.122,310.3094,309.8064,310.3094,10306.0
2020-01-31 11:35:00,314.54,314.87,313.82,313.85,18985.0,310.2206,310.5461,309.5105,309.5401,18985.0
2020-01-31 11:40:00,313.94,314.24,313.78,314.0,24093.0,309.6288,309.9247,309.471,309.688,24093.0
2020-01-31 11:45:00,314.02,314.13,313.35,313.35,33677.0,309.7077,309.8162,309.0469,309.0469,33677.0
2020-01-31 11:50:00,313.3,313.44,312.67,313.42,39361.0,308.9976,309.1357,308.3763,309.116,39361.0
2020-01-31 11:55:00,313.58,313.79,313.18,313.53,16005.0,309.2738,309.4809,308.8793,309.2245,16005.0
2020-01-31 12:00:00,313.53,313.59,312.82,313.52,14966.0,309.2245,309.2837,308.5242,309.2146,14966.0
2020-01-31 12:05:00,313.56,313.91,312.95,313.13,11069.0,309.2541,309.5993,308.6524,308.83,11069.0
2020-01-31 12:10:00,313.13,313.45,312.37,312.44,23223.0,308.83,309.1456,308.0804,308.1494,23223.0
2020-01-31 12:15:00,312.38,312.59,312.29,312.4,16115.0,308.0903,308.2974,308.0015,308.11,16115.0
2020-01-31 12:20:00,312.45,312.48,311.87,312.06,20544.0,308.1593,308.1889,307.5873,307.7747,20544.0
2020-01-31 12:25:00,312.01,312.46,311.81,312.26,15508.0,307.7253,308.1692,307.5281,307.9719,15508.0
2020-01-31 12:30:00,312.21,312.72,312.12,312.43,11149.0,307.9226,308.4256,307.8338,308.1396,11149.0
2020-01-31 12:35:00,312.33,312.37,311.54,311.65,10761.0,308.041,308.0804,307.2618,307.3703,10761.0
2020-01-31 12:40:00,311.6,312.0,310.91,311.96,38678.0,307.321,307.7155,306.6405,307.676,38678.0
2020-01-31 12:45:00,311.88,312.39,311.67,312.38,10557.0,307.5971,308.1001,307.39,308.0903,10557.0
2020-01-31 12:50:00,312.38,313.0,312.08,312.9,14763.0,308.0903,308.7018,307.7944,308.6031,14763.0
2020-01-31 12:55:00,313.03,313.83,313.03,313.69,5983.0,308.7313,309.5204,308.7313,309.3823,5983.0
2020-01-31 13:00:00,313.69,314.05,313.48,313.56,12797.0,309.3823,309.7373,309.1752,309.2541,12797.0
2020-01-31 13:05:00,313.54,313.91,313.45,313.59,10026.0,309.2343,309.5993,309.1456,309.2837,10026.0
2020-01-31 13:10:00,313.59,313.6,313.25,313.32,7674.0,309.2837,309.2935,308.9483,309.0174,7674.0
2020-01-31 13:15:00,313.32,313.51,313.0,313.0,8577.0,309.0174,309.2048,308.7018,308.7018,8577.0
2020-01-31 13:20:00,312.99,313.66,312.81,313.66,14337.0,308.6919,309.3527,308.5144,309.3527,14337.0
2020-01-31 13:25:00,313.7,313.71,313.22,313.44,8918.0,309.3921,309.402,308.9187,309.1357,8918.0
2020-01-31 13:30:00,313.43,313.43,312.65,312.84,8105.0,309.1258,309.1258,308.3566,308.544,8105.0
2020-01-31 13:35:00,312.81,313.05,312.5,312.71,8128.0,308.5144,308.7511,308.2086,308.4157,8128.0
2020-01-31 13:40:00,312.73,313.07,312.45,312.59,7088.0,308.4355,308.7708,308.1593,308.2974,7088.0
2020-01-31 13:45:00,312.6,313.01,312.58,313.0,9156.0,308.3072,308.7116,308.2875,308.7018,9156.0
2020-01-31 13:50:00,312.93,313.44,312.89,313.28,8632.0,308.6327,309.1357,308.5933,308.9779,8632.0
2020-01-31 13:55:00,313.4,313.59,313.37,313.53,9861.0,309.0963,309.2837,309.0667,309.2245,9861.0
2020-01-31 14:00:00,313.45,313.66,313.39,313.61,12558.0,309.1456,309.3527,309.0864,309.3034,12558.0
2020-01-31 14:05:00,313.55,313.66,313.12,313.23,11971.0,309.2442,309.3527,308.8201,308.9286,11971.0
2020-01-31 14:10:00,313.28,313.38,313.13,313.25,12999.0,308.9779,309.0765,308.83,308.9483,12999.0
2020-01-31 14:15:00,313.27,313.65,313.14,313.63,12692.0,308.968,309.3428,308.8398,309.3231,12692.0
2020-01-31 14:20:00,313.66,313.66,312.91,313.11,14801.0,309.3527,309.3527,308.613,308.8102,14801.0
2020-01-31 14:25:00,313.11,313.51,312.93,313.51,10439.0,308.8102,309.2048,308.6327,309.2048,10439.0
2020-01-31 14:30:00,313.45,314.55,313.39,314.32,20705.0,309.1456,310.2305,309.0864,310.0036,20705.0
2020-01-31 14:35:00,314.32,314.47,314.03,314.3,16284.0,310.0036,310.1516,309.7176,309.9839,16284.0
2020-01-31 14:40:00,314.3,314.31,313.32,313.36,16166.0,309.9839,309.9938,309.0174,309.0568,16166.0
2020-01-31 14:45:00,313.41,313.46,312.83,312.86,31094.0,309.1061,309.1554,308.5341,308.5637,31094.0
2020-01-31 14:50:00,312.86,312.95,312.6,312.71,19654.0,308.5637,308.6524,308.3072,308.4157,19654.0
2020-01-31 14:55:00,312.65,313.25,312.65,312.79,18308.0,308.3566,308.9483,308.3566,308.4946,18308.0
2020-01-31 15:00:00,312.76,313.1,312.66,312.97,22410.0,308.4651,308.8004,308.3664,308.6722,22410.0
2020-01-31 15:05:00,312.98,313.03,312.45,312.85,18015.0,308.682,308.7313,308.1593,308.5538,18015.0
2020-01-31 15:10:00,312.81,312.91,312.13,312.13,20023.0,308.5144,308.613,307.8437,307.8437,20023.0
2020-01-31 15:15:00,312.19,312.94,311.89,312.28,33695.0,307.9029,308.6426,307.607,307.9916,33695.0
2020-01-31 15:20:00,312.34,313.17,311.98,313.07,20639.0,308.0508,308.8694,307.6958,308.7708,20639.0
2020-01-31 15:25:00,312.99,313.32,312.56,312.6,42726.0,308.6919,309.0174,308.2678,308.3072,42726.0
2020-01-31 15:30:00,312.66,313.28,312.52,313.02,72392.0,308.3664,308.9779,308.2283,308.7215,72392.0
2020-01-31 15:35:00,312.9,312.97,312.07,312.07,30383.0,308.6031,308.6722,307.7845,307.7845,30383.0
2020-01-31 15:40:00,312.11,312.92,311.21,312.71,42570.0,307.824,308.6229,306.9363,308.4157,42570.0
2020-01-31 15:45:00,312.75,313.05,312.3,312.64,36177.0,308.4552,308.7511,308.0114,308.3467,36177.0
2020-01-31 15:50:00,312.49,313.82,312.4,313.6,55378.0,308.1988,309.5105,308.11,309.2935,55378.0
2020-01-31 15:55:00,313.68,313.9,312.84,312.9,128842.0,309.3724,309.5894,308.544,308.6031,128842.0
2020-02-03 09:30:00,316.81,319.89,315.11,319.05,72293.0,312.4594,315.4971,310.7828,314.6687,72293.0
2020-02-03 09:35:00,319.07,319.89,318.91,318.95,17778.0,314.6884,315.4971,314.5306,314.57,17778.0
2020-02-03 09:40:00,318.95,319.06,317.88,319.06,24376.0,314.57,314.6785,313.5147,314.6785,24376.0
2020-02-03 09:45:00,319.05,319.89,319.05,319.3,17119.0,314.6687,315.4971,314.6687,314.9152,17119.0
2020-02-03 09:50:00,319.62,321.34,319.59,321.17,31880.0,315.2308,316.9272,315.2013,316.7596,31880.0
2020-02-03 09:55:00,321.34,321.56,320.23,320.23,18801.0,316.9272,317.1442,315.8325,315.8325,18801.0
2020-02-03 10:00:00,320.28,321.15,319.98,319.98,28547.0,315.8818,316.7398,315.5859,315.5859,28547.0
2020-02-03 10:05:00,319.98,320.13,318.83,320.04,23319.0,315.5859,315.7338,314.4517,315.6451,23319.0
2020-02-03 10:10:00,319.92,319.92,319.0,319.07,26240.0,315.5267,315.5267,314.6194,314.6884,26240.0
2020-02-03 10:15:00,319.16,320.83,319.06,320.83,46881.0,314.7772,316.4242,314.6785,316.4242,46881.0
2020-02-03 10:20:00,320.9,320.97,320.22,320.38,24591.0,316.4933,316.5623,315.8226,315.9804,24591.0
2020-02-03 10:25:00,320.32,320.43,319.71,320.19,15002.0,315.9212,316.0297,315.3196,315.793,15002.0
2020-02-03 10:30:00,320.11,320.11,318.97,319.02,9605.0,315.7141,315.7141,314.5898,314.6391,9605.0
2020-02-03 10:35:00,318.66,319.04,318.6,318.6,10534.0,314.284,314.6588,314.2249,314.2249,10534.0
2020-02-03 10:40:00,318.5,318.86,317.81,318.02,21127.0,314.1262,314.4813,313.4457,313.6528,21127.0
2020-02-03 10:45:00,317.96,318.01,316.92,317.06,55064.0,313.5936,313.643,312.5679,312.706,55064.0
2020-02-03 10:50:00,317.1,317.68,316.21,316.69,36199.0,312.7455,313.3175,311.8677,312.3411,36199.0
2020-02-03 10:55:00,316.74,317.41,316.47,317.22,15480.0,312.3904,313.0512,312.1241,312.8638,15480.0
2020-02-03 11:00:00,317.36,318.33,317.27,318.32,20240.0,313.0019,313.9586,312.9131,313.9487,20240.0
2020-02-03 11:05:00,318.31,318.32,317.11,317.16,19283.0,313.9388,313.9487,312.7553,312.8046,19283.0
2020-02-03 11:10:00,317.17,317.61,316.97,317.5,28664.0,312.8145,313.2484,312.6172,313.14,28664.0
2020-02-03 11:15:00,317.75,318.09,317.54,317.99,31913.0,313.3865,313.7219,313.1794,313.6232,31913.0
2020-02-03 11:20:00,317.89,318.3,317.79,318.22,27114.0,313.5246,313.929,313.426,313.8501,27114.0
2020-02-03 11:25:00,318.24,318.35,317.88,317.98,9385.0,313.8698,313.9783,313.5147,313.6134,9385.0
2020-02-03 11:30:00,318.11,318.26,317.79,318.01,13213.0,313.7416,313.8895,313.426,313.643,13213.0
2020-02-03 11:35:00,317.96,318.31,317.86,318.22,12409.0,313.5936,313.9388,313.495,313.8501,12409.0
2020-02-03 11:40:00,318.34,318.39,317.62,318.06,12470.0,313.9684,314.0177,313.2583,313.6923,12470.0
2020-02-03 11:45:00,317.95,318.08,317.47,317.56,36025.0,313.5838,313.712,313.1104,313.1991,36025.0
2020-02-03 11:50:00,317.55,317.97,317.46,317.9,8877.0,313.1893,313.6035,313.1005,313.5345,8877.0
2020-02-03 11:55:00,318.0,318.57,317.92,318.47,8034.0,313.6331,314.1953,313.5542,314.0966,8034.0
2020-02-03 12:00:00,318.53,318.75,317.98,318.25,36494.0,314.1558,314.3728,313.6134,313.8797,36494.0
2020-02-03 12:05:00,318.18,318.26,318.07,318.07,9570.0,313.8106,313.8895,313.7021,313.7021,9570.0
2020-02-03 12:10:00,318.06,318.26,317.91,318.23,13017.0,313.6923,313.8895,313.5443,313.8599,13017.0
2020-02-03 12:15:00,318.28,319.43,318.28,319.43,28346.0,313.9092,315.0435,313.9092,315.0435,28346.0
2020-02-03 12:20:00,319.38,319.59,319.23,319.54,5204.0,314.9941,315.2013,314.8462,315.1519,5204.0
2020-02-03 12:25:00,319.44,319.92,319.33,319.73,8827.0,315.0533,315.5267,314.9448,315.3393,8827.0
2020-02-03 12:30:00,319.74,319.8,319.39,319.39,9016.0,315.3492,315.4084,315.004,315.004,9016.0
2020-02-03 12:35:00,319.38,319.51,319.23,319.42,7158.0,314.9941,315.1224,314.8462,315.0336,7158.0
2020-02-03 12:40:00,319.51,319.52,319.06,319.4,16049.0,315.1224,315.1322,314.6785,315.0139,16049.0
2020-02-03 12:45:00,319.33,319.33,318.46,318.79,26221.0,314.9448,314.9448,314.0868,314.4122,26221.0
2020-02-03 12:50:00,318.8,318.92,318.57,318.57,18804.0,314.4221,314.5405,314.1953,314.1953,18804.0
2020-02-03 12:55:00,318.5,318.57,318.08,318.56,16803.0,314.1262,314.1953,313.712,314.1854,16803.0
2020-02-03 13:00:00,318.63,318.94,318.55,318.89,5314.0,314.2544,314.5602,314.1755,314.5109,5314.0
2020-02-03 13:05:00,318.83,319.02,318.7,319.0,39365.0,314.4517,314.6391,314.3235,314.6194,39365.0
2020-02-03 13:10:00,318.95,319.36,318.8,318.98,49697.0,314.57,314.9744,314.4221,314.5996,49697.0
2020-02-03 13:15:00,318.98,319.21,318.58,318.69,27641.0,314.5996,314.8265,314.2051,314.3136,27641.0
2020-02-03 13:20:00,318.62,319.7,318.61,319.7,7425.0,314.2446,315.3097,314.2347,315.3097,7425.0
2020-02-03 13:25:00,319.83,319.83,318.99,319.26,59989.0,315.438,315.438,314.6095,314.8758,59989.0
2020-02-03 13:30:00,319.36,320.06,319.35,320.06,10249.0,314.9744,315.6648,314.9646,315.6648,10249.0
2020-02-03 13:35:00,320.33,320.99,320.33,320.84,6497.0,315.9311,316.582,315.9311,316.4341,6497.0
2020-02-03 13:40:00,320.77,321.0,320.68,320.8,5213.0,316.3651,316.5919,316.2763,316.3946,5213.0
2020-02-03 13:45:00,320.71,321.0,320.55,320.92,10409.0,316.3059,316.5919,316.1481,316.513,10409.0
2020-02-03 13:50:00,320.93,320.93,320.47,320.92,9016.0,316.5229,316.5229,316.0692,316.513,9016.0
2020-02-03 13:55:00,320.86,320.9,320.5,320.71,13362.0,316.4538,316.4933,316.0988,316.3059,13362.0
2020-02-03 14:00:00,320.6,320.68,320.26,320.37,10776.0,316.1974,316.2763,315.8621,315.9705,10776.0
2020-02-03 14:05:00,320.29,320.45,320.08,320.18,8182.0,315.8916,316.0494,315.6845,315.7832,8182.0
2020-02-03 14:10:00,320.09,320.12,319.5,319.53,14882.0,315.6944,315.724,315.1125,315.1421,14882.0
2020-02-03 14:15:00,319.53,319.59,319.11,319.23,10460.0,315.1421,315.2013,314.7278,314.8462,10460.0
2020-02-03 14:20:00,319.2,319.28,318.81,318.99,14274.0,314.8166,314.8955,314.432,314.6095,14274.0
2020-02-03 14:25:00,319.03,319.46,318.94,318.95,7626.0,314.6489,315.073,314.5602,314.57,7626.0
2020-02-03 14:30:00,318.94,319.28,318.74,318.75,9616.0,314.5602,314.8955,314.3629,314.3728,9616.0
2020-02-03 14:35:00,318.74,318.88,318.6,318.71,11563.0,314.3629,314.501,314.2249,314.3333,11563.0
2020-02-03 14:40:00,318.69,319.37,318.64,319.2,22605.0,314.3136,314.9843,314.2643,314.8166,22605.0
2020-02-03 14:45:00,319.15,319.28,318.81,319.28,10504.0,314.7673,314.8955,314.432,314.8955,10504.0
2020-02-03 14:50:00,319.23,319.23,318.92,318.99,18743.0,314.8462,314.8462,314.5405,314.6095,18743.0
2020-02-03 14:55:00,319.07,319.4,319.0,319.07,20781.0,314.6884,315.0139,314.6194,314.6884,20781.0
2020-02-03 15:00:00,319.13,319.21,318.95,318.95,19499.0,314.7476,314.8265,314.57,314.57,19499.0
2020-02-03 15:05:00,318.92,319.33,318.89,319.27,11301.0,314.5405,314.9448,314.5109,314.8857,11301.0
2020-02-03 15:10:00,319.27,319.67,319.19,319.67,11516.0,314.8857,315.2802,314.8068,315.2802,11516.0
2020-02-03 15:15:00,319.71,319.92,319.43,319.91,12949.0,315.3196,315.5267,315.0435,315.5169,12949.0
2020-02-03 15:20:00,319.93,320.26,319.59,320.24,16872.0,315.5366,315.8621,315.2013,315.8423,16872.0
2020-02-03 15:25:00,320.23,320.38,319.92,320.19,16074.0,315.8325,315.9804,315.5267,315.793,16074.0
2020-02-03 15:30:00,320.22,320.35,319.98,320.04,19794.0,315.8226,315.9508,315.5859,315.6451,19794.0
2020-02-03 15:35:00,320.09,320.17,319.83,319.86,18736.0,315.6944,315.7733,315.438,315.4675,18736.0
2020-02-03 15:40:00,319.85,320.0,319.68,319.72,23927.0,315.4577,315.6056,315.29,315.3295,23927.0
2020-02-03 15:45:00,319.66,319.71,318.85,318.98,27344.0,315.2703,315.3196,314.4714,314.5996,27344.0
2020-02-03 15:50:00,318.88,318.89,318.17,318.17,44370.0,314.501,314.5109,313.8008,313.8008,44370.0
2020-02-03 15:55:00,318.22,318.41,317.77,318.33,99967.0,313.8501,314.0375,313.4063,313.9586,99967.0
2020-02-04 09:30:00,321.84,324.57,321.01,324.42,57933.0,317.4204,320.1129,316.6018,319.9649,57933.0
2020-02-04 09:35:00,324.58,325.88,324.32,325.53,49725.0,320.1227,321.4049,319.8663,321.0597,49725.0
2020-02-04 09:40:00,325.54,326.54,325.14,326.37,25693.0,321.0695,322.0558,320.675,321.8882,25693.0
2020-02-04 09:45:00,326.13,326.48,326.01,326.25,17730.0,321.6514,321.9966,321.5331,321.7698,17730.0
2020-02-04 09:50:00,326.26,326.48,324.96,324.97,39427.0,321.7797,321.9966,320.4975,320.5074,39427.0
2020-02-04 09:55:00,324.97,325.76,324.62,325.47,22340.0,320.5074,321.2865,320.1622,321.0005,22340.0
2020-02-04 10:00:00,325.46,325.61,324.15,324.63,11936.0,320.9906,321.1386,319.6986,320.172,11936.0
2020-02-04 10:05:00,324.77,325.64,324.63,324.63,15771.0,320.3101,321.1682,320.172,320.172,15771.0
2020-02-04 10:10:00,324.65,324.65,323.87,323.98,8625.0,320.1918,320.1918,319.4225,319.531,8625.0
2020-02-04 10:15:00,323.97,324.94,323.96,324.78,10829.0,319.5211,320.4778,319.5112,320.32,10829.0
2020-02-04 10:20:00,324.77,325.19,324.01,325.11,18237.0,320.3101,320.7244,319.5606,320.6455,18237.0
2020-02-04 10:25:00,325.11,325.54,324.84,325.41,12879.0,320.6455,321.0695,320.3792,320.9413,12879.0
2020-02-04 10:30:00,325.42,325.49,323.57,324.97,52765.0,320.9512,321.0202,319.1266,320.5074,52765.0
2020-02-04 10:35:00,325.38,326.17,325.17,325.88,7317.0,320.9117,321.6909,320.7046,321.4049,7317.0
2020-02-04 10:40:00,325.99,326.98,325.82,326.77,7246.0,321.5134,322.4898,321.3457,322.2827,7246.0
2020-02-04 10:45:00,326.78,327.79,326.75,327.79,19339.0,322.2925,323.2887,322.2629,323.2887,19339.0
2020-02-04 10:50:00,327.68,328.0,327.23,327.23,14661.0,323.1802,323.4958,322.7363,322.7363,14661.0
2020-02-04 10:55:00,327.22,327.22,325.6,326.18,26846.0,322.7265,322.7265,321.1287,321.7008,26846.0
2020-02-04 11:00:00,326.4,327.53,326.28,327.43,15762.0,321.9177,323.0322,321.7994,322.9336,15762.0
2020-02-04 11:05:00,327.29,327.64,327.14,327.4,7695.0,322.7955,323.1407,322.6476,322.904,7695.0
2020-02-04 11:10:00,327.42,327.86,326.9,327.23,18839.0,322.9237,323.3577,322.4109,322.7363,18839.0
2020-02-04 11:15:00,327.25,327.77,327.18,327.41,12004.0,322.7561,323.2689,322.687,322.9139,12004.0
2020-02-04 11:20:00,327.36,327.6,326.95,327.46,13379.0,322.8646,323.1013,322.4602,322.9632,13379.0
2020-02-04 11:25:00,327.5,327.5,326.79,326.79,6675.0,323.0026,323.0026,322.3024,322.3024,6675.0
2020-02-04 11:30:00,326.82,327.23,326.52,326.52,4498.0,322.332,322.7363,322.0361,322.0361,4498.0
2020-02-04 11:35:00,326.69,326.92,326.44,326.73,5402.0,322.2038,322.4306,321.9572,322.2432,5402.0
2020-02-04 11:40:00,326.71,326.71,325.83,326.3,21212.0,322.2235,322.2235,321.3556,321.8191,21212.0
2020-02-04 11:45:00,326.3,326.68,326.29,326.47,7946.0,321.8191,322.1939,321.8093,321.9868,7946.0
2020-02-04 11:50:00,326.46,326.46,325.91,325.92,5685.0,321.9769,321.9769,321.4345,321.4443,5685.0
2020-02-04 11:55:00,325.97,326.17,325.68,325.85,4698.0,321.4936,321.6909,321.2076,321.3753,4698.0
2020-02-04 12:00:00,325.86,326.46,325.86,326.3,4814.0,321.3852,321.9769,321.3852,321.8191,4814.0
2020-02-04 12:05:00,326.25,326.25,325.85,325.98,7491.0,321.7698,321.7698,321.3753,321.5035,7491.0
2020-02-04 12:10:00,326.0,326.88,325.92,326.88,7218.0,321.5232,322.3911,321.4443,322.3911,7218.0
2020-02-04 12:15:00,326.93,326.93,326.11,326.13,9274.0,322.4405,322.4405,321.6317,321.6514,9274.0
2020-02-04 12:20:00,326.03,326.77,326.03,326.63,4446.0,321.5528,322.2827,321.5528,322.1446,4446.0
2020-02-04 12:25:00,326.66,326.96,326.59,326.96,5618.0,322.1742,322.47,322.1051,322.47,5618.0
2020-02-04 12:30:00,326.98,327.29,326.88,327.23,9471.0,322.4898,322.7955,322.3911,322.7363,9471.0
2020-02-04 12:35:00,327.24,327.61,327.1,327.57,16291.0,322.7462,323.1111,322.6081,323.0717,16291.0
2020-02-04 12:40:00,327.57,327.63,327.02,327.38,16176.0,323.0717,323.1308,322.5292,322.8843,16176.0
2020-02-04 12:45:00,327.48,327.61,326.87,327.05,10369.0,322.9829,323.1111,322.3813,322.5588,10369.0
2020-02-04 12:50:00,326.98,327.21,326.87,327.1,5080.0,322.4898,322.7166,322.3813,322.6081,5080.0
2020-02-04 12:55:00,327.1,327.29,327.1,327.23,3993.0,322.6081,322.7955,322.6081,322.7363,3993.0
2020-02-04 13:00:00,327.25,327.28,326.88,327.19,18488.0,322.7561,322.7857,322.3911,322.6969,18488.0
2020-02-04 13:05:00,327.19,327.23,326.28,326.28,8055.0,322.6969,322.7363,321.7994,321.7994,8055.0
2020-02-04 13:10:00,326.33,326.41,325.92,325.93,5262.0,321.8487,321.9276,321.4443,321.4542,5262.0
2020-02-04 13:15:00,325.94,326.1,325.66,325.69,7395.0,321.4641,321.6219,321.1879,321.2175,7395.0
2020-02-04 13:20:00,325.65,325.66,325.0,325.0,19663.0,321.178,321.1879,320.537,320.537,19663.0
2020-02-04 13:25:00,325.01,325.5,324.84,325.5,2954.0,320.5468,321.0301,320.3792,321.0301,2954.0
2020-02-04 13:30:00,325.42,325.6,325.29,325.46,5855.0,320.9512,321.1287,320.823,320.9906,5855.0
2020-02-04 13:35:00,325.47,326.48,325.41,326.46,59000.0,321.0005,321.9966,320.9413,321.9769,59000.0
2020-02-04 13:40:00,326.46,326.72,326.32,326.72,7381.0,321.9769,322.2333,321.8388,322.2333,7381.0
2020-02-04 13:45:00,326.7,326.76,326.19,326.35,7066.0,322.2136,322.2728,321.7106,321.8684,7066.0
2020-02-04 13:50:00,326.36,326.67,326.35,326.67,4162.0,321.8783,322.184,321.8684,322.184,4162.0
2020-02-04 13:55:00,326.68,326.69,326.53,326.53,5435.0,322.1939,322.2038,322.046,322.046,5435.0
2020-02-04 14:00:00,326.53,327.02,326.45,326.82,7483.0,322.046,322.5292,321.9671,322.332,7483.0
2020-02-04 14:05:00,326.85,327.34,326.79,327.2,8482.0,322.3616,322.8448,322.3024,322.7068,8482.0
2020-02-04 14:10:00,327.19,327.28,326.87,326.87,10595.0,322.6969,322.7857,322.3813,322.3813,10595.0
2020-02-04 14:15:00,326.86,327.31,326.86,326.89,9161.0,322.3714,322.8152,322.3714,322.401,9161.0
2020-02-04 14:20:00,326.89,327.25,326.8,327.14,3821.0,322.401,322.7561,322.3122,322.6476,3821.0
2020-02-04 14:25:00,327.14,327.2,327.0,327.2,7469.0,322.6476,322.7068,322.5095,322.7068,7469.0
2020-02-04 14:30:00,327.15,327.55,327.14,327.25,10423.0,322.6574,323.0519,322.6476,322.7561,10423.0
2020-02-04 14:35:00,327.25,327.69,327.24,327.42,5506.0,322.7561,323.19,322.7462,322.9237,5506.0
2020-02-04 14:40:00,327.43,327.71,327.38,327.68,9148.0,322.9336,323.2098,322.8843,323.1802,9148.0
2020-02-04 14:45:00,327.74,327.76,327.58,327.68,7743.0,323.2393,323.2591,323.0815,323.1802,7743.0
2020-02-04 14:50:00,327.75,327.75,327.55,327.56,13594.0,323.2492,323.2492,323.0519,323.0618,13594.0
2020-02-04 14:55:00,327.56,327.88,327.46,327.53,9188.0,323.0618,323.3774,322.9632,323.0322,9188.0
2020-02-04 15:00:00,327.52,327.8,327.27,327.68,15223.0,323.0224,323.2985,322.7758,323.1802,15223.0
2020-02-04 15:05:00,327.69,327.95,327.65,327.93,12928.0,323.19,323.4465,323.1506,323.4267,12928.0
2020-02-04 15:10:00,327.89,327.96,327.79,327.94,13731.0,323.3873,323.4563,323.2887,323.4366,13731.0
2020-02-04 15:15:00,327.98,328.35,327.92,328.3,16576.0,323.476,323.841,323.4169,323.7916,16576.0
2020-02-04 15:20:00,328.36,328.48,328.0,328.09,15694.0,323.8508,323.9692,323.4958,323.5845,15694.0
2020-02-04 15:25:00,328.1,328.38,327.94,328.28,13706.0,323.5944,323.8705,323.4366,323.7719,13706.0
2020-02-04 15:30:00,328.31,328.42,328.16,328.19,23429.0,323.8015,323.91,323.6536,323.6832,23429.0
2020-02-04 15:35:00,328.19,328.64,328.14,328.2,24599.0,323.6832,324.127,323.6338,323.693,24599.0
2020-02-04 15:40:00,328.17,328.17,326.37,326.89,48180.0,323.6634,323.6634,321.8882,322.401,48180.0
2020-02-04 15:45:00,326.82,326.82,326.11,326.22,28008.0,322.332,322.332,321.6317,321.7402,28008.0
2020-02-04 15:50:00,326.13,326.76,326.12,326.32,43247.0,321.6514,322.2728,321.6416,321.8388,43247.0
2020-02-04 15:55:00,326.3,326.55,325.88,325.97,100816.0,321.8191,322.0657,321.4049,321.4936,100816.0
2020-02-05 09:30:00,330.26,332.15,329.14,332.09,63514.0,325.7247,327.5888,324.6201,327.5296,63514.0
2020-02-05 09:35:00,331.87,332.74,331.33,332.35,25305.0,327.3126,328.1707,326.78,327.786,25305.0
2020-02-05 09:40:00,332.31,332.34,331.48,331.87,25502.0,327.7466,327.7762,326.928,327.3126,25502.0
2020-02-05 09:45:00,331.88,332.0,330.87,331.75,22568.0,327.3225,327.4408,326.3264,327.1943,22568.0
2020-02-05 09:50:00,331.97,332.24,331.2,331.23,18852.0,327.4113,327.6775,326.6518,326.6814,18852.0
2020-02-05 09:55:00,331.23,332.28,331.21,332.05,21160.0,326.6814,327.717,326.6617,327.4902,21160.0
2020-02-05 10:00:00,331.86,332.1,331.16,331.34,22125.0,327.3028,327.5395,326.6124,326.7899,22125.0
2020-02-05 10:05:00,331.34,331.64,331.24,331.42,18727.0,326.7899,327.0858,326.6913,326.8688,18727.0
2020-02-05 10:10:00,331.45,331.74,330.98,330.98,60498.0,326.8984,327.1844,326.4348,326.4348,60498.0
2020-02-05 10:15:00,331.07,331.8,330.77,331.8,15379.0,326.5236,327.2436,326.2277,327.2436,15379.0
2020-02-05 10:20:00,331.74,332.31,331.74,332.04,6338.0,327.1844,327.7466,327.1844,327.4803,6338.0
2020-02-05 10:25:00,332.1,332.21,331.05,331.2,20453.0,327.5395,327.648,326.5039,326.6518,20453.0
2020-02-05 10:30:00,331.08,331.08,330.43,330.72,12242.0,326.5335,326.5335,325.8924,326.1784,12242.0
2020-02-05 10:35:00,330.72,330.72,329.55,329.81,14014.0,326.1784,326.1784,325.0245,325.2809,14014.0
2020-02-05 10:40:00,329.81,330.92,329.81,330.67,17895.0,325.2809,326.3757,325.2809,326.1291,17895.0
2020-02-05 10:45:00,330.56,331.3,330.45,331.2,14748.0,326.0206,326.7505,325.9121,326.6518,14748.0
2020-02-05 10:50:00,331.1,331.96,331.08,331.96,15786.0,326.5532,327.4014,326.5335,327.4014,15786.0
2020-02-05 10:55:00,331.99,332.4,331.71,332.26,29945.0,327.431,327.8353,327.1548,327.6973,29945.0
2020-02-05 11:00:00,332.2,332.2,331.31,331.31,20509.0,327.6381,327.6381,326.7603,326.7603,20509.0
2020-02-05 11:05:00,331.3,331.44,331.0,331.0,9197.0,326.7505,326.8885,326.4546,326.4546,9197.0
2020-02-05 11:10:00,331.0,331.59,330.95,331.54,7901.0,326.4546,327.0365,326.4053,326.9872,7901.0
2020-02-05 11:15:00,331.66,331.8,331.52,331.64,9330.0,327.1055,327.2436,326.9674,327.0858,9330.0
2020-02-05 11:20:00,331.65,331.71,331.28,331.46,8156.0,327.0956,327.1548,326.7307,326.9083,8156.0
2020-02-05 11:25:00,331.49,331.99,331.35,331.99,6649.0,326.9378,327.431,326.7998,327.431,6649.0
2020-02-05 11:30:00,331.9,332.25,331.83,331.85,12840.0,327.3422,327.6874,327.2732,327.2929,12840.0
2020-02-05 11:35:00,331.74,331.82,331.42,331.54,8961.0,327.1844,327.2633,326.8688,326.9872,8961.0
2020-02-05 11:40:00,331.39,332.23,331.34,332.23,6434.0,326.8392,327.6677,326.7899,327.6677,6434.0
2020-02-05 11:45:00,332.17,332.53,332.12,332.53,8276.0,327.6085,327.9636,327.5592,327.9636,8276.0
2020-02-05 11:50:00,332.51,332.63,332.3,332.41,8997.0,327.9438,328.0622,327.7367,327.8452,8997.0
2020-02-05 11:55:00,332.48,332.97,332.44,332.83,7596.0,327.9142,328.3975,327.8748,328.2594,7596.0
2020-02-05 12:00:00,332.81,332.88,332.24,332.49,11429.0,328.2397,328.3088,327.6775,327.9241,11429.0
2020-02-05 12:05:00,332.51,332.6,332.2,332.41,12108.0,327.9438,328.0326,327.6381,327.8452,12108.0
2020-02-05 12:10:00,332.37,332.5,332.29,332.41,6135.0,327.8058,327.934,327.7269,327.8452,6135.0
2020-02-05 12:15:00,332.42,332.78,332.3,332.36,8110.0,327.8551,328.2101,327.7367,327.7959,8110.0
2020-02-05 12:20:00,332.29,332.36,332.07,332.17,5475.0,327.7269,327.7959,327.5099,327.6085,5475.0
2020-02-05 12:25:00,332.17,332.58,332.06,332.06,6745.0,327.6085,328.0129,327.5,327.5,6745.0
2020-02-05 12:30:00,332.16,332.24,332.05,332.21,2710.0,327.5986,327.6775,327.4902,327.648,2710.0
2020-02-05 12:35:00,332.24,332.24,332.06,332.23,5543.0,327.6775,327.6775,327.5,327.6677,5543.0
2020-02-05 12:40:00,332.18,332.4,332.1,332.4,3676.0,327.6184,327.8353,327.5395,327.8353,3676.0
2020-02-05 12:45:00,332.43,332.54,332.39,332.44,2947.0,327.8649,327.9734,327.8255,327.8748,2947.0
2020-02-05 12:50:00,332.49,332.94,332.49,332.74,6206.0,327.9241,328.3679,327.9241,328.1707,6206.0
2020-02-05 12:55:00,332.72,332.72,332.35,332.37,4493.0,328.151,328.151,327.786,327.8058,4493.0
2020-02-05 13:00:00,332.29,332.44,332.12,332.14,5214.0,327.7269,327.8748,327.5592,327.5789,5214.0
2020-02-05 13:05:00,332.18,332.31,332.13,332.15,4937.0,327.6184,327.7466,327.5691,327.5888,4937.0
2020-02-05 13:10:00,332.11,332.46,332.06,332.44,12787.0,327.5493,327.8945,327.5,327.8748,12787.0
2020-02-05 13:15:00,332.4,332.49,332.1,332.31,8116.0,327.8353,327.9241,327.5395,327.7466,8116.0
2020-02-05 13:20:00,332.36,332.87,332.36,332.75,6085.0,327.7959,328.2989,327.7959,328.1805,6085.0
2020-02-05 13:25:00,332.74,332.96,332.72,332.92,10331.0,328.1707,328.3877,328.151,328.3482,10331.0
2020-02-05 13:30:00,332.95,333.18,332.84,333.13,4694.0,328.3778,328.6046,328.2693,328.5553,4694.0
2020-02-05 13:35:00,333.05,333.13,332.93,333.0,6436.0,328.4764,328.5553,328.3581,328.4271,6436.0
2020-02-05 13:40:00,333.11,333.39,333.09,333.26,7458.0,328.5356,328.8118,328.5159,328.6835,7458.0
2020-02-05 13:45:00,333.29,333.38,333.26,333.33,3155.0,328.7131,328.8019,328.6835,328.7526,3155.0
2020-02-05 13:50:00,333.28,333.36,332.98,332.98,8658.0,328.7033,328.7822,328.4074,328.4074,8658.0
2020-02-05 13:55:00,332.9,333.35,332.9,333.15,9153.0,328.3285,328.7723,328.3285,328.575,9153.0
2020-02-05 14:00:00,333.13,333.23,333.02,333.13,5920.0,328.5553,328.6539,328.4468,328.5553,5920.0
2020-02-05 14:05:00,333.02,333.18,332.8,333.07,6963.0,328.4468,328.6046,328.2299,328.4961,6963.0
2020-02-05 14:10:00,333.07,333.08,332.81,332.91,4991.0,328.4961,328.506,328.2397,328.3383,4991.0
2020-02-05 14:15:00,332.98,333.28,332.98,333.14,11503.0,328.4074,328.7033,328.4074,328.5652,11503.0
2020-02-05 14:20:00,333.2,333.47,333.17,333.45,4652.0,328.6244,328.8907,328.5948,328.8709,4652.0
2020-02-05 14:25:00,333.47,333.5,333.31,333.46,8628.0,328.8907,328.9202,328.7328,328.8808,8628.0
2020-02-05 14:30:00,333.53,333.53,333.02,333.31,7218.0,328.9498,328.9498,328.4468,328.7328,7218.0
2020-02-05 14:35:00,333.39,333.65,333.39,333.56,9154.0,328.8118,329.0682,328.8118,328.9794,9154.0
2020-02-05 14:40:00,333.62,333.64,333.28,333.28,11598.0,329.0386,329.0583,328.7033,328.7033,11598.0
2020-02-05 14:45:00,333.22,333.29,332.56,332.57,9904.0,328.6441,328.7131,327.9931,328.003,9904.0
2020-02-05 14:50:00,332.57,332.88,332.46,332.68,14787.0,328.003,328.3088,327.8945,328.1115,14787.0
2020-02-05 14:55:00,332.68,332.79,332.42,332.56,9088.0,328.1115,328.22,327.8551,327.9931,9088.0
2020-02-05 15:00:00,332.67,332.92,332.44,332.79,11231.0,328.1016,328.3482,327.8748,328.22,11231.0
2020-02-05 15:05:00,332.79,332.79,332.63,332.63,11177.0,328.22,328.22,328.0622,328.0622,11177.0
2020-02-05 15:10:00,332.6,332.64,332.13,332.26,11675.0,328.0326,328.072,327.5691,327.6973,11675.0
2020-02-05 15:15:00,332.3,332.59,332.26,332.59,13581.0,327.7367,328.0227,327.6973,328.0227,13581.0
2020-02-05 15:20:00,332.59,332.61,332.27,332.59,12481.0,328.0227,328.0425,327.7071,328.0227,12481.0
2020-02-05 15:25:00,332.55,332.59,332.42,332.5,8637.0,327.9833,328.0227,327.8551,327.934,8637.0
2020-02-05 15:30:00,332.49,332.55,332.25,332.45,13800.0,327.9241,327.9833,327.6874,327.8847,13800.0
2020-02-05 15:35:00,332.45,332.57,332.21,332.47,32542.0,327.8847,328.003,327.648,327.9044,32542.0
2020-02-05 15:40:00,332.46,332.96,332.31,332.9,22650.0,327.8945,328.3877,327.7466,328.3285,22650.0
2020-02-05 15:45:00,332.89,333.12,332.23,332.36,30071.0,328.3186,328.5455,327.6677,327.7959,30071.0
2020-02-05 15:50:00,332.4,332.47,331.77,332.03,35708.0,327.8353,327.9044,327.214,327.4704,35708.0
2020-02-05 15:55:00,332.01,332.61,331.89,332.5,69245.0,327.4507,328.0425,327.3323,327.934,69245.0
2020-02-06 09:30:00,333.25,333.57,332.48,332.56,43684.0,328.6737,328.9893,327.9142,327.9931,43684.0
2020-02-06 09:35:00,332.62,332.94,331.78,332.2,14598.0,328.0523,328.3679,327.2239,327.6381,14598.0
2020-02-06 09:40:00,332.24,332.66,331.97,332.59,12021.0,327.6775,328.0918,327.4113,328.0227,12021.0
2020-02-06 09:45:00,332.68,333.35,332.66,333.35,19952.0,328.1115,328.7723,328.0918,328.7723,19952.0
2020-02-06 09:50:00,333.31,333.36,332.75,333.09,25328.0,328.7328,328.7822,328.1805,328.5159,25328.0
2020-02-06 09:55:00,332.99,333.2,332.28,333.07,18290.0,328.4172,328.6244,327.717,328.4961,18290.0
2020-02-06 10:00:00,333.08,333.24,332.76,333.24,13162.0,328.506,328.6638,328.1904,328.6638,13162.0
2020-02-06 10:05:00,333.17,333.27,333.01,333.07,8297.0,328.5948,328.6934,328.437,328.4961,8297.0
2020-02-06 10:10:00,333.23,333.79,333.04,333.57,13422.0,328.6539,329.2063,328.4666,328.9893,13422.0
2020-02-06 10:15:00,333.55,333.56,332.89,333.04,14938.0,328.9696,328.9794,328.3186,328.4666,14938.0
2020-02-06 10:20:00,333.1,333.5,332.73,332.95,8323.0,328.5257,328.9202,328.1608,328.3778,8323.0
2020-02-06 10:25:00,332.98,333.39,332.63,333.39,12872.0,328.4074,328.8118,328.0622,328.8118,12872.0
2020-02-06 10:30:00,333.48,333.79,333.27,333.69,12236.0,328.9005,329.2063,328.6934,329.1076,12236.0
2020-02-06 10:35:00,333.7,334.06,333.61,333.93,12852.0,329.1175,329.4725,329.0287,329.3443,12852.0
2020-02-06 10:40:00,333.94,333.98,333.42,333.51,12151.0,329.3542,329.3936,328.8413,328.9301,12151.0
2020-02-06 10:45:00,333.45,333.72,333.39,333.39,9144.0,328.8709,329.1372,328.8118,328.8118,9144.0
2020-02-06 10:50:00,333.29,333.95,333.26,333.91,11722.0,328.7131,329.3641,328.6835,329.3246,11722.0
2020-02-06 10:55:00,333.96,334.39,333.96,334.07,13949.0,329.3739,329.798,329.3739,329.4824,13949.0
2020-02-06 11:00:00,334.01,334.19,333.59,334.17,8522.0,329.4232,329.6008,329.009,329.581,8522.0
2020-02-06 11:05:00,334.06,334.36,334.02,334.36,5773.0,329.4725,329.7684,329.4331,329.7684,5773.0
2020-02-06 11:10:00,334.35,334.45,333.87,334.04,3259.0,329.7586,329.8572,329.2852,329.4528,3259.0
2020-02-06 11:15:00,334.05,334.05,333.33,333.52,36462.0,329.4627,329.4627,328.7526,328.94,36462.0
2020-02-06 11:20:00,333.45,333.5,333.18,333.25,6776.0,328.8709,328.9202,328.6046,328.6737,6776.0
2020-02-06 11:25:00,333.27,333.29,332.77,332.82,10519.0,328.6934,328.7131,328.2003,328.2496,10519.0
2020-02-06 11:30:00,332.85,333.41,332.83,333.4,8985.0,328.2792,328.8315,328.2594,328.8216,8985.0
2020-02-06 11:35:00,333.2,333.48,333.18,333.48,1913.0,328.6244,328.9005,328.6046,328.9005,1913.0
2020-02-06 11:40:00,333.39,333.48,332.84,332.84,3369.0,328.8118,328.9005,328.2693,328.2693,3369.0
2020-02-06 11:45:00,332.84,332.93,332.55,332.55,3397.0,328.2693,328.3581,327.9833,327.9833,3397.0
2020-02-06 11:50:00,332.5,332.5,332.27,332.27,2729.0,327.934,327.934,327.7071,327.7071,2729.0
2020-02-06 11:55:00,332.38,332.47,331.91,331.93,6135.0,327.8156,327.9044,327.3521,327.3718,6135.0
2020-02-06 12:00:00,331.95,331.95,331.69,331.79,6535.0,327.3915,327.3915,327.1351,327.2337,6535.0
2020-02-06 12:05:00,331.81,332.47,331.8,332.42,10609.0,327.2534,327.9044,327.2436,327.8551,10609.0
2020-02-06 12:10:00,332.31,332.46,331.68,331.68,9518.0,327.7466,327.8945,327.1252,327.1252,9518.0
2020-02-06 12:15:00,331.88,332.44,331.88,332.41,2562.0,327.3225,327.8748,327.3225,327.8452,2562.0
2020-02-06 12:20:00,332.52,332.61,332.42,332.51,1946.0,327.9537,328.0425,327.8551,327.9438,1946.0
2020-02-06 12:25:00,332.58,332.6,332.52,332.6,1900.0,328.0129,328.0326,327.9537,328.0326,1900.0
2020-02-06 12:30:00,332.73,332.81,332.56,332.79,5361.0,328.1608,328.2397,327.9931,328.22,5361.0
2020-02-06 12:35:00,332.83,332.98,332.68,332.96,3341.0,328.2594,328.4074,328.1115,328.3877,3341.0
2020-02-06 12:40:00,332.97,333.25,332.97,333.23,3250.0,328.3975,328.6737,328.3975,328.6539,3250.0
2020-02-06 12:45:00,333.23,333.38,333.14,333.17,4030.0,328.6539,328.8019,328.5652,328.5948,4030.0
2020-02-06 12:50:00,333.17,333.24,332.95,333.24,3463.0,328.5948,328.6638,328.3778,328.6638,3463.0
2020-02-06 12:55:00,333.17,333.17,332.91,332.95,4504.0,328.5948,328.5948,328.3383,328.3778,4504.0
2020-02-06 13:00:00,333.01,333.35,333.01,333.25,3487.0,328.437,328.7723,328.437,328.6737,3487.0
2020-02-06 13:05:00,333.3,333.35,333.2,333.31,3411.0,328.723,328.7723,328.6244,328.7328,3411.0
2020-02-06 13:10:00,333.26,333.36,333.12,333.35,3134.0,328.6835,328.7822,328.5455,328.7723,3134.0
2020-02-06 13:15:00,333.37,333.39,333.21,333.34,4056.0,328.792,328.8118,328.6342,328.7624,4056.0
2020-02-06 13:20:00,333.31,333.31,332.98,332.98,2996.0,328.7328,328.7328,328.4074,328.4074,2996.0
2020-02-06 13:25:00,333.0,333.07,332.95,333.07,2799.0,328.4271,328.4961,328.3778,328.4961,2799.0
2020-02-06 13:30:00,333.23,333.28,333.17,333.22,4046.0,328.6539,328.7033,328.5948,328.6441,4046.0
2020-02-06 13:35:00,333.2,333.2,332.58,332.58,6993.0,328.6244,328.6244,328.0129,328.0129,6993.0
2020-02-06 13:40:00,332.51,332.55,332.4,332.46,3189.0,327.9438,327.9833,327.8353,327.8945,3189.0
2020-02-06 13:45:00,332.52,332.53,331.92,332.0,11588.0,327.9537,327.9636,327.3619,327.4408,11588.0
2020-02-06 13:50:00,332.0,332.2,332.0,332.13,4035.0,327.4408,327.6381,327.4408,327.5691,4035.0
2020-02-06 13:55:00,332.11,332.22,331.91,332.03,10469.0,327.5493,327.6578,327.3521,327.4704,10469.0
2020-02-06 14:00:00,332.01,332.05,331.81,331.91,30242.0,327.4507,327.4902,327.2534,327.3521,30242.0
2020-02-06 14:05:00,331.85,331.91,331.66,331.82,5396.0,327.2929,327.3521,327.1055,327.2633,5396.0
2020-02-06 14:10:00,331.85,332.04,331.8,331.95,5800.0,327.2929,327.4803,327.2436,327.3915,5800.0
2020-02-06 14:15:00,331.82,331.9,331.47,331.58,6159.0,327.2633,327.3422,326.9181,327.0266,6159.0
2020-02-06 14:20:00,331.62,331.91,331.62,331.8,3773.0,327.0661,327.3521,327.0661,327.2436,3773.0
2020-02-06 14:25:00,331.84,332.04,331.73,331.96,4924.0,327.283,327.4803,327.1745,327.4014,4924.0
2020-02-06 14:30:00,331.95,332.05,331.8,331.92,4826.0,327.3915,327.4902,327.2436,327.3619,4826.0
2020-02-06 14:35:00,331.87,331.99,331.73,331.88,5500.0,327.3126,327.431,327.1745,327.3225,5500.0
2020-02-06 14:40:00,331.88,331.97,331.79,331.85,3785.0,327.3225,327.4113,327.2337,327.2929,3785.0
2020-02-06 14:45:00,331.85,332.19,331.79,332.18,13145.0,327.2929,327.6282,327.2337,327.6184,13145.0
2020-02-06 14:50:00,332.11,332.17,331.97,331.99,16129.0,327.5493,327.6085,327.4113,327.431,16129.0
2020-02-06 14:55:00,332.0,332.07,331.96,331.96,13625.0,327.4408,327.5099,327.4014,327.4014,13625.0
2020-02-06 15:00:00,331.99,332.02,331.7,331.7,15648.0,327.431,327.4606,327.145,327.145,15648.0
2020-02-06 15:05:00,331.77,332.03,331.7,331.98,9075.0,327.214,327.4704,327.145,327.4211,9075.0
2020-02-06 15:10:00,331.95,331.95,331.83,331.89,5858.0,327.3915,327.3915,327.2732,327.3323,5858.0
2020-02-06 15:15:00,331.85,331.9,331.78,331.88,5694.0,327.2929,327.3422,327.2239,327.3225,5694.0
2020-02-06 15:20:00,331.86,331.89,331.46,331.82,10183.0,327.3028,327.3323,326.9083,327.2633,10183.0
2020-02-06 15:25:00,331.84,332.04,331.82,331.93,12309.0,327.283,327.4803,327.2633,327.3718,12309.0
2020-02-06 15:30:00,331.85,332.04,331.7,331.85,19508.0,327.2929,327.4803,327.145,327.2929,19508.0
2020-02-06 15:35:00,331.87,332.03,331.87,331.93,10781.0,327.3126,327.4704,327.3126,327.3718,10781.0
2020-02-06 15:40:00,331.94,332.02,331.85,331.88,18808.0,327.3817,327.4606,327.2929,327.3225,18808.0
2020-02-06 15:45:00,331.89,332.0,331.86,331.88,20542.0,327.3323,327.4408,327.3028,327.3225,20542.0
2020-02-06 15:50:00,331.88,332.13,331.88,331.97,24982.0,327.3225,327.5691,327.3225,327.4113,24982.0
2020-02-06 15:55:00,332.01,332.02,331.71,331.96,68168.0,327.4507,327.4606,327.1548,327.4014,68168.0
2020-02-07 09:30:00,330.0,330.0,328.14,328.25,30341.0,325.4683,325.4683,323.6338,323.7423,30341.0
2020-02-07 09:35:00,328.13,328.98,328.1,328.54,25922.0,323.624,324.4623,323.5944,324.0284,25922.0
2020-02-07 09:40:00,328.52,328.52,326.94,326.94,16370.0,324.0086,324.0086,322.4503,322.4503,16370.0
2020-02-07 09:45:00,326.84,327.3,326.74,327.15,11286.0,322.3517,322.8054,322.2531,322.6574,11286.0
2020-02-07 09:50:00,327.25,328.16,327.24,327.96,8159.0,322.7561,323.6536,322.7462,323.4563,8159.0
2020-02-07 09:55:00,328.12,328.26,327.72,327.77,19173.0,323.6141,323.7522,323.2196,323.2689,19173.0
2020-02-07 10:00:00,327.73,328.14,327.72,328.01,9033.0,323.2295,323.6338,323.2196,323.5056,9033.0
2020-02-07 10:05:00,327.99,328.65,327.93,328.64,8466.0,323.4859,324.1368,323.4267,324.127,8466.0
2020-02-07 10:10:00,328.69,328.95,328.55,328.91,13383.0,324.1763,324.4327,324.0382,324.3933,13383.0
2020-02-07 10:15:00,328.86,328.86,328.33,328.67,6967.0,324.344,324.344,323.8212,324.1566,6967.0
2020-02-07 10:20:00,328.79,329.49,328.79,329.43,9594.0,324.2749,324.9653,324.2749,324.9061,9594.0
2020-02-07 10:25:00,329.51,329.8,329.37,329.76,6595.0,324.985,325.271,324.847,325.2316,6595.0
2020-02-07 10:30:00,329.71,329.86,329.34,329.62,12148.0,325.1823,325.3302,324.8174,325.0935,12148.0
2020-02-07 10:35:00,329.61,330.0,329.34,329.34,12923.0,325.0837,325.4683,324.8174,324.8174,12923.0
2020-02-07 10:40:00,329.34,329.6,329.0,329.59,4804.0,324.8174,325.0738,324.482,325.0639,4804.0
2020-02-07 10:45:00,329.59,329.78,329.44,329.69,5947.0,325.0639,325.2513,324.916,325.1626,5947.0
2020-02-07 10:50:00,329.88,329.96,329.75,329.81,7160.0,325.35,325.4289,325.2217,325.2809,7160.0
2020-02-07 10:55:00,329.84,330.16,329.79,330.09,6920.0,325.3105,325.6261,325.2612,325.5571,6920.0
2020-02-07 11:00:00,330.06,330.44,330.03,330.19,10576.0,325.5275,325.9023,325.4979,325.6557,10576.0
2020-02-07 11:05:00,330.18,330.33,329.36,329.4,11063.0,325.6458,325.7938,324.8371,324.8765,11063.0
2020-02-07 11:10:00,329.37,329.51,329.06,329.51,5727.0,324.847,324.985,324.5412,324.985,5727.0
2020-02-07 11:15:00,329.54,329.56,329.18,329.3,10831.0,325.0146,325.0343,324.6596,324.7779,10831.0
2020-02-07 11:20:00,329.41,329.79,329.41,329.79,7369.0,324.8864,325.2612,324.8864,325.2612,7369.0
2020-02-07 11:25:00,329.79,329.95,329.61,329.71,4800.0,325.2612,325.419,325.0837,325.1823,4800.0
2020-02-07 11:30:00,329.63,330.09,329.63,329.93,6640.0,325.1034,325.5571,325.1034,325.3993,6640.0
2020-02-07 11:35:00,329.95,330.18,329.87,329.98,8449.0,325.419,325.6458,325.3401,325.4486,8449.0
2020-02-07 11:40:00,330.0,330.0,329.43,329.43,11124.0,325.4683,325.4683,324.9061,324.9061,11124.0
2020-02-07 11:45:00,329.49,329.49,328.8,328.91,10482.0,324.9653,324.9653,324.2848,324.3933,10482.0
2020-02-07 11:50:00,328.92,329.13,328.91,329.0,3563.0,324.4031,324.6103,324.3933,324.482,3563.0
2020-02-07 11:55:00,329.03,329.15,328.99,329.15,22336.0,324.5116,324.63,324.4722,324.63,22336.0
2020-02-07 12:00:00,329.12,329.63,329.11,329.39,12216.0,324.6004,325.1034,324.5905,324.8667,12216.0
2020-02-07 12:05:00,329.36,329.43,329.06,329.21,7584.0,324.8371,324.9061,324.5412,324.6892,7584.0
2020-02-07 12:10:00,329.18,329.18,328.71,328.88,9181.0,324.6596,324.6596,324.196,324.3637,9181.0
2020-02-07 12:15:00,328.97,329.26,328.79,328.9,5399.0,324.4524,324.7385,324.2749,324.3834,5399.0
2020-02-07 12:20:00,328.83,328.94,328.83,328.92,2928.0,324.3144,324.4229,324.3144,324.4031,2928.0
2020-02-07 12:25:00,328.92,328.95,328.66,328.86,5678.0,324.4031,324.4327,324.1467,324.344,5678.0
2020-02-07 12:30:00,328.85,328.91,328.54,328.54,5735.0,324.3341,324.3933,324.0284,324.0284,5735.0
2020-02-07 12:35:00,328.56,328.56,328.16,328.46,7606.0,324.0481,324.0481,323.6536,323.9495,7606.0
2020-02-07 12:40:00,328.39,328.44,328.3,328.3,5570.0,323.8804,323.9297,323.7916,323.7916,5570.0
2020-02-07 12:45:00,328.29,328.31,328.21,328.25,8775.0,323.7818,323.8015,323.7029,323.7423,8775.0
2020-02-07 12:50:00,328.32,328.36,328.16,328.16,5145.0,323.8114,323.8508,323.6536,323.6536,5145.0
2020-02-07 12:55:00,328.14,328.3,327.9,327.9,23271.0,323.6338,323.7916,323.3971,323.3971,23271.0
2020-02-07 13:00:00,327.96,328.04,327.8,327.99,4456.0,323.4563,323.5352,323.2985,323.4859,4456.0
2020-02-07 13:05:00,327.94,328.44,327.86,328.22,37229.0,323.4366,323.9297,323.3577,323.7127,37229.0
2020-02-07 13:10:00,328.26,328.33,327.81,327.81,3896.0,323.7522,323.8212,323.3084,323.3084,3896.0
2020-02-07 13:15:00,327.83,328.17,327.71,327.77,5882.0,323.3281,323.6634,323.2098,323.2689,5882.0
2020-02-07 13:20:00,327.77,328.0,327.76,327.9,2187.0,323.2689,323.4958,323.2591,323.3971,2187.0
2020-02-07 13:25:00,327.91,327.93,327.71,327.93,3729.0,323.407,323.4267,323.2098,323.4267,3729.0
2020-02-07 13:30:00,327.93,327.93,327.41,327.41,9226.0,323.4267,323.4267,322.9139,322.9139,9226.0
2020-02-07 13:35:00,327.49,327.86,327.02,327.02,4599.0,322.9928,323.3577,322.5292,322.5292,4599.0
2020-02-07 13:40:00,327.08,327.1,326.94,326.94,5736.0,322.5884,322.6081,322.4503,322.4503,5736.0
2020-02-07 13:45:00,326.88,326.91,326.66,326.68,4442.0,322.3911,322.4207,322.1742,322.1939,4442.0
2020-02-07 13:50:00,326.72,326.76,326.38,326.58,21607.0,322.2333,322.2728,321.898,322.0953,21607.0
2020-02-07 13:55:00,326.54,326.59,326.08,326.08,15703.0,322.0558,322.1051,321.6021,321.6021,15703.0
2020-02-07 14:00:00,326.08,326.13,325.76,325.76,37991.0,321.6021,321.6514,321.2865,321.2865,37991.0
2020-02-07 14:05:00,325.76,326.02,325.38,325.39,15089.0,321.2865,321.543,320.9117,320.9216,15089.0
2020-02-07 14:10:00,325.53,325.54,324.83,324.97,30880.0,321.0597,321.0695,320.3693,320.5074,30880.0
2020-02-07 14:15:00,325.08,325.5,325.03,325.4,7929.0,320.6159,321.0301,320.5666,320.9315,7929.0
2020-02-07 14:20:00,325.39,325.5,325.19,325.36,7895.0,320.9216,321.0301,320.7244,320.892,7895.0
2020-02-07 14:25:00,325.34,325.5,325.2,325.5,15248.0,320.8723,321.0301,320.7342,321.0301,15248.0
2020-02-07 14:30:00,325.62,326.66,325.62,326.49,8954.0,321.1485,322.1742,321.1485,322.0065,8954.0
2020-02-07 14:35:00,326.49,326.57,326.07,326.07,6672.0,322.0065,322.0854,321.5923,321.5923,6672.0
2020-02-07 14:40:00,326.03,326.46,325.92,326.29,10081.0,321.5528,321.9769,321.4443,321.8093,10081.0
2020-02-07 14:45:00,326.29,326.39,326.03,326.24,2858.0,321.8093,321.9079,321.5528,321.7599,2858.0
2020-02-07 14:50:00,326.3,326.47,326.19,326.26,6808.0,321.8191,321.9868,321.7106,321.7797,6808.0
2020-02-07 14:55:00,326.42,326.62,326.24,326.48,16761.0,321.9375,322.1347,321.7599,321.9966,16761.0
2020-02-07 15:00:00,326.4,326.53,326.0,326.0,17082.0,321.9177,322.046,321.5232,321.5232,17082.0
2020-02-07 15:05:00,326.0,326.51,326.0,326.37,3949.0,321.5232,322.0262,321.5232,321.8882,3949.0
2020-02-07 15:10:00,326.39,326.51,326.38,326.48,4250.0,321.9079,322.0262,321.898,321.9966,4250.0
2020-02-07 15:15:00,326.44,326.82,326.44,326.64,8120.0,321.9572,322.332,321.9572,322.1544,8120.0
2020-02-07 15:20:00,326.31,326.31,326.02,326.13,6709.0,321.829,321.829,321.543,321.6514,6709.0
2020-02-07 15:25:00,326.09,326.09,325.9,325.94,7183.0,321.612,321.612,321.4246,321.4641,7183.0
2020-02-07 15:30:00,325.94,326.09,325.75,325.94,13693.0,321.4641,321.612,321.2767,321.4641,13693.0
2020-02-07 15:35:00,325.96,326.2,325.85,326.2,10998.0,321.4838,321.7205,321.3753,321.7205,10998.0
2020-02-07 15:40:00,326.21,326.41,325.95,326.41,21316.0,321.7303,321.9276,321.4739,321.9276,21316.0
2020-02-07 15:45:00,326.34,326.53,326.07,326.17,16569.0,321.8586,322.046,321.5923,321.6909,16569.0
2020-02-07 15:50:00,326.22,326.5,325.56,325.8,21497.0,321.7402,322.0164,321.0893,321.326,21497.0
2020-02-07 15:55:00,325.75,326.23,325.62,326.21,60388.0,321.2767,321.7501,321.1485,321.7303,60388.0
2020-02-10 09:30:00,324.57,326.89,324.57,326.89,38696.0,320.1129,322.401,320.1129,322.401,38696.0
2020-02-10 09:35:00,326.99,328.86,326.98,328.73,23001.0,322.4996,324.344,322.4898,324.2157,23001.0
2020-02-10 09:40:00,328.73,328.73,327.3,327.66,8748.0,324.2157,324.2157,322.8054,323.1604,8748.0
2020-02-10 09:45:00,327.67,327.91,327.12,327.25,17584.0,323.1703,323.407,322.6279,322.7561,17584.0
2020-02-10 09:50:00,327.13,327.54,327.0,327.15,8420.0,322.6377,323.0421,322.5095,322.6574,8420.0
2020-02-10 09:55:00,327.23,327.8,327.01,327.59,27651.0,322.7363,323.2985,322.5194,323.0914,27651.0
2020-02-10 10:00:00,327.69,327.95,327.49,327.57,6856.0,323.19,323.4465,322.9928,323.0717,6856.0
2020-02-10 10:05:00,327.64,327.93,327.48,327.93,7007.0,323.1407,323.4267,322.9829,323.4267,7007.0
2020-02-10 10:10:00,327.86,327.86,327.54,327.59,5045.0,323.3577,323.3577,323.0421,323.0914,5045.0
2020-02-10 10:15:00,327.67,327.99,327.48,327.93,6443.0,323.1703,323.4859,322.9829,323.4267,6443.0
2020-02-10 10:20:00,327.83,328.24,327.69,328.24,12760.0,323.3281,323.7325,323.19,323.7325,12760.0
2020-02-10 10:25:00,328.35,328.61,328.29,328.45,2315.0,323.841,324.0974,323.7818,323.9396,2315.0
2020-02-10 10:30:00,328.56,328.78,328.42,328.68,5878.0,324.0481,324.2651,323.91,324.1664,5878.0
2020-02-10 10:35:00,328.71,328.86,328.47,328.79,8975.0,324.196,324.344,323.9593,324.2749,8975.0
2020-02-10 10:40:00,328.92,329.35,328.92,329.33,5362.0,324.4031,324.8272,324.4031,324.8075,5362.0
2020-02-10 10:45:00,329.45,329.82,329.45,329.71,13076.0,324.9259,325.2908,324.9259,325.1823,13076.0
2020-02-10 10:50:00,329.64,329.87,329.13,329.43,9237.0,325.1132,325.3401,324.6103,324.9061,9237.0
2020-02-10 10:55:00,329.47,330.0,329.45,329.9,11435.0,324.9456,325.4683,324.9259,325.3697,11435.0
2020-02-10 11:00:00,329.96,330.33,329.94,330.33,12595.0,325.4289,325.7938,325.4091,325.7938,12595.0
2020-02-10 11:05:00,330.44,330.71,330.26,330.59,9531.0,325.9023,326.1686,325.7247,326.0502,9531.0
2020-02-10 11:10:00,330.58,330.84,330.44,330.44,17883.0,326.0403,326.2968,325.9023,325.9023,17883.0
2020-02-10 11:15:00,330.56,330.66,330.39,330.66,9461.0,326.0206,326.1192,325.8529,326.1192,9461.0
2020-02-10 11:20:00,330.76,331.2,330.64,331.11,9856.0,326.2179,326.6518,326.0995,326.5631,9856.0
2020-02-10 11:25:00,331.11,331.31,330.99,331.0,8085.0,326.5631,326.7603,326.4447,326.4546,8085.0
2020-02-10 11:30:00,331.08,331.57,331.08,331.31,4600.0,326.5335,327.0167,326.5335,326.7603,4600.0
2020-02-10 11:35:00,331.4,331.44,330.75,330.75,5266.0,326.8491,326.8885,326.208,326.208,5266.0
2020-02-10 11:40:00,330.84,330.96,330.59,330.67,5203.0,326.2968,326.4151,326.0502,326.1291,5203.0
2020-02-10 11:45:00,330.61,330.69,330.01,330.06,10540.0,326.0699,326.1488,325.4782,325.5275,10540.0
2020-02-10 11:50:00,330.19,330.81,330.0,330.81,18702.0,325.6557,326.2672,325.4683,326.2672,18702.0
2020-02-10 11:55:00,330.93,330.95,330.57,330.65,1769.0,326.3855,326.4053,326.0305,326.1094,1769.0
2020-02-10 12:00:00,330.87,331.27,330.87,331.04,6210.0,326.3264,326.7209,326.3264,326.494,6210.0
2020-02-10 12:05:00,330.96,331.14,330.84,330.98,8400.0,326.4151,326.5926,326.2968,326.4348,8400.0
2020-02-10 12:10:00,330.95,331.13,330.93,330.99,6835.0,326.4053,326.5828,326.3855,326.4447,6835.0
2020-02-10 12:15:00,330.9,330.94,330.62,330.62,1900.0,326.3559,326.3954,326.0798,326.0798,1900.0
2020-02-10 12:20:00,330.43,330.85,330.43,330.69,6742.0,325.8924,326.3066,325.8924,326.1488,6742.0
2020-02-10 12:25:00,330.63,331.07,330.63,331.07,5028.0,326.0897,326.5236,326.0897,326.5236,5028.0
2020-02-10 12:30:00,331.04,331.25,330.98,331.17,9467.0,326.494,326.7011,326.4348,326.6222,9467.0
2020-02-10 12:35:00,331.21,331.26,331.15,331.22,2233.0,326.6617,326.711,326.6025,326.6715,2233.0
2020-02-10 12:40:00,331.27,331.69,331.23,331.64,13041.0,326.7209,327.1351,326.6814,327.0858,13041.0
2020-02-10 12:45:00,331.63,331.78,331.58,331.78,3663.0,327.0759,327.2239,327.0266,327.2239,3663.0
2020-02-10 12:50:00,331.67,332.03,331.67,331.95,33252.0,327.1154,327.4704,327.1154,327.3915,33252.0
2020-02-10 12:55:00,332.16,332.34,332.05,332.27,9909.0,327.5986,327.7762,327.4902,327.7071,9909.0
2020-02-10 13:00:00,332.23,332.54,332.08,332.17,13701.0,327.6677,327.9734,327.5197,327.6085,13701.0
2020-02-10 13:05:00,332.15,332.39,332.07,332.12,10175.0,327.5888,327.8255,327.5099,327.5592,10175.0
2020-02-10 13:10:00,332.19,332.47,332.19,332.32,4968.0,327.6282,327.9044,327.6282,327.7564,4968.0
2020-02-10 13:15:00,332.28,332.37,332.06,332.16,4550.0,327.717,327.8058,327.5,327.5986,4550.0
2020-02-10 13:20:00,332.19,332.61,332.18,332.61,3861.0,327.6282,328.0425,327.6184,328.0425,3861.0
2020-02-10 13:25:00,332.56,332.7,332.54,332.58,6242.0,327.9931,328.1312,327.9734,328.0129,6242.0
2020-02-10 13:30:00,332.59,333.06,332.59,332.92,5942.0,328.0227,328.4863,328.0227,328.3482,5942.0
2020-02-10 13:35:00,332.87,332.87,332.23,332.37,6955.0,328.2989,328.2989,327.6677,327.8058,6955.0
2020-02-10 13:40:00,332.43,332.47,331.89,331.95,7719.0,327.8649,327.9044,327.3323,327.3915,7719.0
2020-02-10 13:45:00,331.94,332.04,331.63,331.96,2305.0,327.3817,327.4803,327.0759,327.4014,2305.0
2020-02-10 13:50:00,332.05,332.05,331.81,331.81,8523.0,327.4902,327.4902,327.2534,327.2534,8523.0
2020-02-10 13:55:00,331.72,331.93,331.55,331.83,15987.0,327.1647,327.3718,326.997,327.2732,15987.0
2020-02-10 14:00:00,331.85,332.02,331.79,332.0,7449.0,327.2929,327.4606,327.2337,327.4408,7449.0
2020-02-10 14:05:00,331.94,332.07,331.91,332.07,3067.0,327.3817,327.5099,327.3521,327.5099,3067.0
2020-02-10 14:10:00,332.12,332.39,332.12,332.39,6895.0,327.5592,327.8255,327.5592,327.8255,6895.0
2020-02-10 14:15:00,332.54,332.73,332.54,332.59,6492.0,327.9734,328.1608,327.9734,328.0227,6492.0
2020-02-10 14:20:00,332.59,332.67,332.2,332.2,12794.0,328.0227,328.1016,327.6381,327.6381,12794.0
2020-02-10 14:25:00,332.2,332.47,332.18,332.44,3242.0,327.6381,327.9044,327.6184,327.8748,3242.0
2020-02-10 14:30:00,332.52,333.0,332.52,332.96,8778.0,327.9537,328.4271,327.9537,328.3877,8778.0
2020-02-10 14:35:00,333.05,333.22,333.04,333.07,15540.0,328.4764,328.6441,328.4666,328.4961,15540.0
2020-02-10 14:40:00,333.06,333.59,333.05,333.52,9815.0,328.4863,329.009,328.4764,328.94,9815.0
2020-02-10 14:45:00,333.52,333.52,333.3,333.38,9521.0,328.94,328.94,328.723,328.8019,9521.0
2020-02-10 14:50:00,333.5,333.8,333.47,333.76,7753.0,328.9202,329.2161,328.8907,329.1767,7753.0
2020-02-10 14:55:00,333.79,333.99,333.79,333.92,8131.0,329.2063,329.4035,329.2063,329.3345,8131.0
2020-02-10 15:00:00,333.88,334.19,333.87,334.08,8079.0,329.295,329.6008,329.2852,329.4923,8079.0
2020-02-10 15:05:00,334.1,334.39,334.07,334.33,9490.0,329.512,329.798,329.4824,329.7388,9490.0
2020-02-10 15:10:00,334.35,334.74,334.34,334.56,16367.0,329.7586,330.1432,329.7487,329.9657,16367.0
2020-02-10 15:15:00,334.54,334.7,334.23,334.48,13523.0,329.946,330.1038,329.6402,329.8868,13523.0
2020-02-10 15:20:00,334.47,334.53,334.42,334.44,7349.0,329.8769,329.9361,329.8276,329.8473,7349.0
2020-02-10 15:25:00,334.46,334.51,334.37,334.37,10593.0,329.8671,329.9164,329.7783,329.7783,10593.0
2020-02-10 15:30:00,334.36,334.36,333.33,333.62,16643.0,329.7684,329.7684,328.7526,329.0386,16643.0
2020-02-10 15:35:00,333.65,333.86,333.42,333.42,20598.0,329.0682,329.2753,328.8413,328.8413,20598.0
2020-02-10 15:40:00,333.43,333.88,333.4,333.82,23454.0,328.8512,329.295,328.8216,329.2358,23454.0
2020-02-10 15:45:00,333.81,334.02,333.56,333.95,43656.0,329.226,329.4331,328.9794,329.3641,43656.0
2020-02-10 15:50:00,333.95,334.54,333.81,334.03,42605.0,329.3641,329.946,329.226,329.443,42605.0
2020-02-10 15:55:00,334.04,334.1,333.61,334.0,51869.0,329.4528,329.512,329.0287,329.4134,51869.0
2020-02-11 09:30:00,336.56,337.45,335.61,336.24,34544.0,331.9382,332.816,331.0013,331.6226,34544.0
2020-02-11 09:35:00,336.0,336.5,335.41,335.41,5431.0,331.3859,331.879,330.804,330.804,5431.0
2020-02-11 09:40:00,335.4,336.16,335.39,335.94,6681.0,330.7941,331.5437,330.7843,331.3267,6681.0
2020-02-11 09:45:00,335.9,336.29,335.7,335.94,12546.0,331.2873,331.6719,331.09,331.3267,12546.0
2020-02-11 09:50:00,335.89,336.34,335.69,335.69,20943.0,331.2774,331.7212,331.0802,331.0802,20943.0
2020-02-11 09:55:00,335.69,336.03,335.49,335.66,20800.0,331.0802,331.4155,330.8829,331.0506,20800.0
2020-02-11 10:00:00,335.72,336.86,335.61,336.86,17869.0,331.1098,332.2341,331.0013,332.2341,17869.0
2020-02-11 10:05:00,337.01,337.5,336.8,337.47,11497.0,332.382,332.8653,332.1749,332.8357,11497.0
2020-02-11 10:10:00,337.46,337.51,337.0,337.34,11001.0,332.8259,332.8752,332.3722,332.7075,11001.0
2020-02-11 10:15:00,337.3,337.5,336.11,337.38,20654.0,332.6681,332.8653,331.4944,332.747,20654.0
2020-02-11 10:20:00,337.26,337.49,337.14,337.14,6846.0,332.6286,332.8554,332.5103,332.5103,6846.0
2020-02-11 10:25:00,337.22,337.22,336.02,336.32,20279.0,332.5892,332.5892,331.4056,331.7015,20279.0
2020-02-11 10:30:00,336.38,336.45,335.93,336.02,24633.0,331.7607,331.8297,331.3169,331.4056,24633.0
2020-02-11 10:35:00,335.98,336.06,335.5,335.7,22459.0,331.3662,331.4451,330.8928,331.09,22459.0
2020-02-11 10:40:00,335.61,336.01,335.49,335.56,24711.0,331.0013,331.3958,330.8829,330.952,24711.0
2020-02-11 10:45:00,335.5,335.81,335.01,335.42,12657.0,330.8928,331.1985,330.4095,330.8139,12657.0
2020-02-11 10:50:00,335.49,335.76,335.31,335.69,7762.0,330.8829,331.1492,330.7054,331.0802,7762.0
2020-02-11 10:55:00,335.77,336.12,335.65,336.12,18621.0,331.1591,331.5043,331.0407,331.5043,18621.0
2020-02-11 11:00:00,336.13,336.25,336.04,336.05,12165.0,331.5141,331.6325,331.4254,331.4352,12165.0
2020-02-11 11:05:00,336.05,337.04,336.01,336.69,13015.0,331.4352,332.4116,331.3958,332.0664,13015.0
2020-02-11 11:10:00,336.8,336.8,336.45,336.7,7241.0,332.1749,332.1749,331.8297,332.0763,7241.0
2020-02-11 11:15:00,336.76,337.16,336.76,336.96,19223.0,332.1355,332.53,332.1355,332.3327,19223.0
2020-02-11 11:20:00,336.95,336.95,336.22,336.5,8573.0,332.3229,332.3229,331.6029,331.879,8573.0
2020-02-11 11:25:00,336.52,336.52,336.25,336.41,4729.0,331.8988,331.8988,331.6325,331.7903,4729.0
2020-02-11 11:30:00,336.34,336.94,336.29,336.63,14807.0,331.7212,332.313,331.6719,332.0073,14807.0
2020-02-11 11:35:00,336.72,337.17,336.72,337.11,11850.0,332.096,332.5398,332.096,332.4807,11850.0
2020-02-11 11:40:00,337.04,337.27,336.76,337.02,14844.0,332.4116,332.6385,332.1355,332.3919,14844.0
2020-02-11 11:45:00,336.98,337.0,336.82,336.86,3589.0,332.3525,332.3722,332.1946,332.2341,3589.0
2020-02-11 11:50:00,336.84,336.91,336.37,336.54,12238.0,332.2144,332.2834,331.7508,331.9185,12238.0
2020-02-11 11:55:00,336.55,336.86,336.48,336.86,6331.0,331.9284,332.2341,331.8593,332.2341,6331.0
2020-02-11 12:00:00,336.72,337.09,336.65,336.96,11395.0,332.096,332.4609,332.027,332.3327,11395.0
2020-02-11 12:05:00,337.01,337.66,337.01,337.38,6999.0,332.382,333.0231,332.382,332.747,6999.0
2020-02-11 12:10:00,337.38,337.55,337.27,337.53,6264.0,332.747,332.9146,332.6385,332.8949,6264.0
2020-02-11 12:15:00,337.57,337.8,337.54,337.57,4638.0,332.9343,333.1612,332.9048,332.9343,4638.0
2020-02-11 12:20:00,337.58,337.66,337.49,337.49,3563.0,332.9442,333.0231,332.8554,332.8554,3563.0
2020-02-11 12:25:00,337.45,337.5,336.76,336.89,7620.0,332.816,332.8653,332.1355,332.2637,7620.0
2020-02-11 12:30:00,336.88,337.19,336.87,337.16,3445.0,332.2538,332.5596,332.244,332.53,3445.0
2020-02-11 12:35:00,337.18,337.18,336.92,336.97,2552.0,332.5497,332.5497,332.2933,332.3426,2552.0
2020-02-11 12:40:00,337.07,337.15,336.98,336.98,6281.0,332.4412,332.5201,332.3525,332.3525,6281.0
2020-02-11 12:45:00,337.04,337.29,336.89,336.97,18905.0,332.4116,332.6582,332.2637,332.3426,18905.0
2020-02-11 12:50:00,336.93,337.05,336.78,336.99,3284.0,332.3031,332.4215,332.1552,332.3623,3284.0
2020-02-11 12:55:00,337.06,337.19,336.99,337.19,4494.0,332.4314,332.5596,332.3623,332.5596,4494.0
2020-02-11 13:00:00,337.13,337.22,337.12,337.17,2572.0,332.5004,332.5892,332.4905,332.5398,2572.0
2020-02-11 13:05:00,337.17,337.27,337.15,337.2,3852.0,332.5398,332.6385,332.5201,332.5694,3852.0
2020-02-11 13:10:00,337.17,337.31,337.15,337.19,7384.0,332.5398,332.6779,332.5201,332.5596,7384.0
2020-02-11 13:15:00,337.18,337.24,337.15,337.23,3984.0,332.5497,332.6089,332.5201,332.599,3984.0
2020-02-11 13:20:00,337.23,337.33,336.9,337.22,11925.0,332.599,332.6976,332.2735,332.5892,11925.0
2020-02-11 13:25:00,337.2,337.4,337.12,337.25,2190.0,332.5694,332.7667,332.4905,332.6187,2190.0
2020-02-11 13:30:00,337.31,337.5,336.99,337.11,5727.0,332.6779,332.8653,332.3623,332.4807,5727.0
2020-02-11 13:35:00,337.14,337.17,337.05,337.1,3076.0,332.5103,332.5398,332.4215,332.4708,3076.0
2020-02-11 13:40:00,337.1,337.18,337.05,337.05,6104.0,332.4708,332.5497,332.4215,332.4215,6104.0
2020-02-11 13:45:00,337.06,337.14,337.04,337.09,3300.0,332.4314,332.5103,332.4116,332.4609,3300.0
2020-02-11 13:50:00,337.09,337.15,336.92,336.98,8409.0,332.4609,332.5201,332.2933,332.3525,8409.0
2020-02-11 13:55:00,336.99,337.31,336.99,337.3,19461.0,332.3623,332.6779,332.3623,332.6681,19461.0
2020-02-11 14:00:00,337.35,337.82,337.32,337.82,10434.0,332.7174,333.1809,332.6878,333.1809,10434.0
2020-02-11 14:05:00,337.82,337.9,337.68,337.68,7788.0,333.1809,333.2598,333.0428,333.0428,7788.0
2020-02-11 14:10:00,337.67,337.88,337.66,337.76,5180.0,333.033,333.2401,333.0231,333.1217,5180.0
2020-02-11 14:15:00,337.75,337.83,337.45,337.5,10207.0,333.1119,333.1908,332.816,332.8653,10207.0
2020-02-11 14:20:00,337.53,337.65,337.44,337.54,12516.0,332.8949,333.0133,332.8061,332.9048,12516.0
2020-02-11 14:25:00,337.47,337.65,337.44,337.65,5141.0,332.8357,333.0133,332.8061,333.0133,5141.0
2020-02-11 14:30:00,337.65,337.85,337.65,337.85,6282.0,333.0133,333.2105,333.0133,333.2105,6282.0
2020-02-11 14:35:00,337.81,337.92,337.79,337.79,6022.0,333.1711,333.2795,333.1513,333.1513,6022.0
2020-02-11 14:40:00,337.83,337.88,337.7,337.79,7236.0,333.1908,333.2401,333.0626,333.1513,7236.0
2020-02-11 14:45:00,337.78,337.85,337.69,337.77,4848.0,333.1415,333.2105,333.0527,333.1316,4848.0
2020-02-11 14:50:00,337.81,337.83,337.71,337.78,8887.0,333.1711,333.1908,333.0724,333.1415,8887.0
2020-02-11 14:55:00,337.85,337.85,337.45,337.68,11868.0,333.2105,333.2105,332.816,333.0428,11868.0
2020-02-11 15:00:00,337.77,337.93,337.53,337.65,12564.0,333.1316,333.2894,332.8949,333.0133,12564.0
2020-02-11 15:05:00,337.67,337.82,337.43,337.59,7501.0,333.033,333.1809,332.7963,332.9541,7501.0
2020-02-11 15:10:00,337.56,337.64,337.45,337.56,8672.0,332.9245,333.0034,332.816,332.9245,8672.0
2020-02-11 15:15:00,337.52,337.68,337.46,337.55,9850.0,332.885,333.0428,332.8259,332.9146,9850.0
2020-02-11 15:20:00,337.61,337.79,337.56,337.79,10855.0,332.9738,333.1513,332.9245,333.1513,10855.0
2020-02-11 15:25:00,337.77,338.0,337.71,337.99,20473.0,333.1316,333.3584,333.0724,333.3486,20473.0
2020-02-11 15:30:00,338.0,338.15,337.64,337.73,26145.0,333.3584,333.5064,333.0034,333.0922,26145.0
2020-02-11 15:35:00,337.7,338.05,337.69,337.69,15954.0,333.0626,333.4078,333.0527,333.0527,15954.0
2020-02-11 15:40:00,337.69,338.02,337.69,337.89,23396.0,333.0527,333.3782,333.0527,333.25,23396.0
2020-02-11 15:45:00,337.89,338.17,337.82,337.85,26381.0,333.25,333.5261,333.1809,333.2105,26381.0
2020-02-11 15:50:00,337.83,338.07,337.65,337.76,35123.0,333.1908,333.4275,333.0133,333.1217,35123.0
2020-02-11 15:55:00,337.76,337.93,337.34,337.77,90519.0,333.1217,333.2894,332.7075,333.1316,90519.0
2020-02-12 09:30:00,338.97,339.52,338.55,339.52,46311.0,334.3151,334.8576,333.9009,334.8576,46311.0
2020-02-12 09:35:00,339.5,340.46,339.05,340.14,32969.0,334.8378,335.7847,334.394,335.4691,32969.0
2020-02-12 09:40:00,340.22,340.5,339.34,339.63,19185.0,335.548,335.8241,334.68,334.9661,19185.0
2020-02-12 09:45:00,339.67,340.48,339.62,340.26,28584.0,335.0055,335.8044,334.9562,335.5874,28584.0
2020-02-12 09:50:00,340.41,340.41,339.53,339.77,18117.0,335.7353,335.7353,334.8674,335.1041,18117.0
2020-02-12 09:55:00,339.8,340.19,339.48,340.04,13793.0,335.1337,335.5184,334.8181,335.3704,13793.0
2020-02-12 10:00:00,340.0,340.3,339.62,339.62,16202.0,335.331,335.6269,334.9562,334.9562,16202.0
2020-02-12 10:05:00,339.45,340.06,339.2,339.2,17639.0,334.7885,335.3902,334.542,334.542,17639.0
2020-02-12 10:10:00,339.14,339.41,339.05,339.41,8849.0,334.4828,334.7491,334.394,334.7491,8849.0
2020-02-12 10:15:00,339.47,340.36,339.47,340.33,35615.0,334.8083,335.686,334.8083,335.6564,35615.0
2020-02-12 10:20:00,340.31,340.36,340.05,340.15,15498.0,335.6367,335.686,335.3803,335.4789,15498.0
2020-02-12 10:25:00,340.15,340.81,340.08,340.13,24393.0,335.4789,336.1299,335.4099,335.4592,24393.0
2020-02-12 10:30:00,340.2,340.35,340.01,340.21,11796.0,335.5282,335.6762,335.3408,335.5381,11796.0
2020-02-12 10:35:00,340.17,340.75,340.11,340.57,7693.0,335.4986,336.0707,335.4395,335.8932,7693.0
2020-02-12 10:40:00,340.59,340.81,340.37,340.47,9935.0,335.9129,336.1299,335.6959,335.7945,9935.0
2020-02-12 10:45:00,340.45,340.95,340.37,340.45,14069.0,335.7748,336.2679,335.6959,335.7748,14069.0
2020-02-12 10:50:00,340.42,340.51,340.17,340.34,11018.0,335.7452,335.834,335.4986,335.6663,11018.0
2020-02-12 10:55:00,340.31,340.33,339.78,339.82,11133.0,335.6367,335.6564,335.114,335.1535,11133.0
2020-02-12 11:00:00,339.86,339.99,339.73,339.73,5502.0,335.1929,335.3211,335.0647,335.0647,5502.0
2020-02-12 11:05:00,339.77,339.8,338.99,339.11,17222.0,335.1041,335.1337,334.3348,334.4532,17222.0
2020-02-12 11:10:00,339.17,339.17,338.53,338.59,21016.0,334.5124,334.5124,333.8812,333.9403,21016.0
2020-02-12 11:15:00,338.59,338.83,338.38,338.51,21564.0,333.9403,334.177,333.7332,333.8614,21564.0
2020-02-12 11:20:00,338.48,338.62,338.12,338.29,9558.0,333.8319,333.9699,333.4768,333.6445,9558.0
2020-02-12 11:25:00,338.28,338.28,337.88,338.18,16377.0,333.6346,333.6346,333.2401,333.536,16377.0
2020-02-12 11:30:00,338.15,338.25,337.51,338.19,24853.0,333.5064,333.605,332.8752,333.5458,24853.0
2020-02-12 11:35:00,338.15,338.68,338.14,338.59,14157.0,333.5064,334.0291,333.4965,333.9403,14157.0
2020-02-12 11:40:00,338.59,339.04,338.42,338.89,11211.0,333.9403,334.3842,333.7727,334.2362,11211.0
2020-02-12 11:45:00,338.88,338.91,338.69,338.9,5776.0,334.2264,334.2559,334.039,334.2461,5776.0
2020-02-12 11:50:00,338.89,339.21,338.88,339.0,8396.0,334.2362,334.5518,334.2264,334.3447,8396.0
2020-02-12 11:55:00,338.86,338.86,337.97,338.14,5320.0,334.2066,334.2066,333.3289,333.4965,5320.0
2020-02-12 12:00:00,338.15,338.3,337.79,337.79,6180.0,333.5064,333.6543,333.1513,333.1513,6180.0
2020-02-12 12:05:00,337.86,338.13,337.66,337.66,7968.0,333.2204,333.4867,333.0231,333.0231,7968.0
2020-02-12 12:10:00,337.56,337.8,337.34,337.74,6836.0,332.9245,333.1612,332.7075,333.102,6836.0
2020-02-12 12:15:00,337.74,338.01,337.64,337.67,7282.0,333.102,333.3683,333.0034,333.033,7282.0
2020-02-12 12:20:00,337.64,337.75,337.16,337.21,10173.0,333.0034,333.1119,332.53,332.5793,10173.0
2020-02-12 12:25:00,337.31,337.32,337.02,337.02,11314.0,332.6779,332.6878,332.3919,332.3919,11314.0
2020-02-12 12:30:00,337.06,337.54,337.06,337.32,15454.0,332.4314,332.9048,332.4314,332.6878,15454.0
2020-02-12 12:35:00,337.21,337.21,336.73,336.75,5162.0,332.5793,332.5793,332.1059,332.1256,5162.0
2020-02-12 12:40:00,336.79,336.79,336.58,336.69,3051.0,332.1651,332.1651,331.9579,332.0664,3051.0
2020-02-12 12:45:00,336.71,336.75,336.24,336.33,12860.0,332.0862,332.1256,331.6226,331.7114,12860.0
2020-02-12 12:50:00,336.32,336.55,336.28,336.36,6682.0,331.7015,331.9284,331.6621,331.741,6682.0
2020-02-12 12:55:00,336.4,336.4,336.0,336.0,7445.0,331.7804,331.7804,331.3859,331.3859,7445.0
2020-02-12 13:00:00,335.91,335.94,335.29,335.3,5674.0,331.2971,331.3267,330.6857,330.6955,5674.0
2020-02-12 13:05:00,335.28,335.53,334.93,334.93,10599.0,330.6758,330.9224,330.3306,330.3306,10599.0
2020-02-12 13:10:00,334.86,334.89,334.62,334.71,13639.0,330.2616,330.2912,330.0249,330.1136,13639.0
2020-02-12 13:15:00,334.71,334.71,334.21,334.33,12364.0,330.1136,330.1136,329.6205,329.7388,12364.0
2020-02-12 13:20:00,334.3,334.33,333.88,334.18,12299.0,329.7093,329.7388,329.295,329.5909,12299.0
2020-02-12 13:25:00,334.22,334.33,333.85,334.33,14264.0,329.6304,329.7388,329.2654,329.7388,14264.0
2020-02-12 13:30:00,334.42,334.59,334.35,334.35,5829.0,329.8276,329.9953,329.7586,329.7586,5829.0
2020-02-12 13:35:00,334.32,334.46,334.05,334.16,8359.0,329.729,329.8671,329.4627,329.5712,8359.0
2020-02-12 13:40:00,334.19,334.32,334.09,334.22,4085.0,329.6008,329.729,329.5021,329.6304,4085.0
2020-02-12 13:45:00,334.22,335.15,334.13,334.84,6054.0,329.6304,330.5476,329.5416,330.2418,6054.0
2020-02-12 13:50:00,334.8,334.8,334.54,334.72,7057.0,330.2024,330.2024,329.946,330.1235,7057.0
2020-02-12 13:55:00,334.63,335.2,334.58,335.2,5980.0,330.0347,330.5969,329.9854,330.5969,5980.0
2020-02-12 14:00:00,335.19,335.56,335.01,335.01,11270.0,330.587,330.952,330.4095,330.4095,11270.0
2020-02-12 14:05:00,335.01,335.41,335.0,335.21,8349.0,330.4095,330.804,330.3996,330.6068,8349.0
2020-02-12 14:10:00,335.33,335.34,335.02,335.2,5740.0,330.7251,330.735,330.4194,330.5969,5740.0
2020-02-12 14:15:00,335.23,335.28,334.93,335.1,5255.0,330.6265,330.6758,330.3306,330.4983,5255.0
2020-02-12 14:20:00,335.11,335.12,334.94,335.01,4889.0,330.5081,330.518,330.3405,330.4095,4889.0
2020-02-12 14:25:00,335.02,335.27,334.95,335.1,7816.0,330.4194,330.6659,330.3503,330.4983,7816.0
2020-02-12 14:30:00,335.15,335.17,334.95,334.95,9765.0,330.5476,330.5673,330.3503,330.3503,9765.0
2020-02-12 14:35:00,334.94,335.07,334.91,335.0,20543.0,330.3405,330.4687,330.3109,330.3996,20543.0
2020-02-12 14:40:00,335.03,335.09,334.76,334.76,9920.0,330.4292,330.4884,330.1629,330.1629,9920.0
2020-02-12 14:45:00,334.8,335.22,334.79,335.09,10422.0,330.2024,330.6166,330.1925,330.4884,10422.0
2020-02-12 14:50:00,335.02,335.1,334.98,335.02,5312.0,330.4194,330.4983,330.3799,330.4194,5312.0
2020-02-12 14:55:00,335.0,335.2,334.98,335.0,6322.0,330.3996,330.5969,330.3799,330.3996,6322.0
2020-02-12 15:00:00,335.08,335.14,334.95,335.01,14168.0,330.4785,330.5377,330.3503,330.4095,14168.0
2020-02-12 15:05:00,335.08,335.18,334.96,335.18,5252.0,330.4785,330.5772,330.3602,330.5772,5252.0
2020-02-12 15:10:00,335.2,335.23,335.0,335.14,7488.0,330.5969,330.6265,330.3996,330.5377,7488.0
2020-02-12 15:15:00,335.05,335.09,334.69,334.9,46678.0,330.449,330.4884,330.0939,330.301,46678.0
2020-02-12 15:20:00,335.05,335.14,334.97,335.04,11425.0,330.449,330.5377,330.3701,330.4391,11425.0
2020-02-12 15:25:00,335.07,335.08,334.97,334.99,36511.0,330.4687,330.4785,330.3701,330.3898,36511.0
2020-02-12 15:30:00,334.97,335.06,334.78,334.99,33489.0,330.3701,330.4588,330.1827,330.3898,33489.0
2020-02-12 15:35:00,334.98,335.07,334.94,335.0,44905.0,330.3799,330.4687,330.3405,330.3996,44905.0
2020-02-12 15:40:00,335.03,335.18,334.96,334.97,37807.0,330.4292,330.5772,330.3602,330.3701,37807.0
2020-02-12 15:45:00,334.95,335.11,334.65,334.71,42976.0,330.3503,330.5081,330.0544,330.1136,42976.0
2020-02-12 15:50:00,334.68,335.03,334.58,334.66,28972.0,330.084,330.4292,329.9854,330.0643,28972.0
2020-02-12 15:55:00,334.7,334.96,334.47,334.57,58397.0,330.1038,330.3602,329.8769,329.9755,58397.0
2020-02-13 09:30:00,333.5,334.0,332.15,333.51,22571.0,328.9202,329.4134,327.5888,328.9301,22571.0
2020-02-13 09:35:00,333.74,334.79,333.47,334.08,25405.0,329.1569,330.1925,328.8907,329.4923,25405.0
2020-02-13 09:40:00,334.1,334.7,334.05,334.5,21185.0,329.512,330.1038,329.4627,329.9065,21185.0
2020-02-13 09:45:00,334.63,334.8,333.71,333.92,20166.0,330.0347,330.2024,329.1274,329.3345,20166.0
2020-02-13 09:50:00,334.04,334.36,334.04,334.33,12290.0,329.4528,329.7684,329.4528,329.7388,12290.0
2020-02-13 09:55:00,334.25,335.24,333.94,333.94,24448.0,329.6599,330.6363,329.3542,329.3542,24448.0
2020-02-13 10:00:00,333.86,334.05,332.3,332.57,10939.0,329.2753,329.4627,327.7367,328.003,10939.0
2020-02-13 10:05:00,332.41,332.75,332.21,332.21,14785.0,327.8452,328.1805,327.648,327.648,14785.0
2020-02-13 10:10:00,332.1,332.31,331.65,331.84,30313.0,327.5395,327.7466,327.0956,327.283,30313.0
2020-02-13 10:15:00,331.83,332.22,331.5,332.22,28741.0,327.2732,327.6578,326.9477,327.6578,28741.0
2020-02-13 10:20:00,332.3,332.49,331.88,331.94,21505.0,327.7367,327.9241,327.3225,327.3817,21505.0
2020-02-13 10:25:00,331.98,332.09,331.53,332.0,23017.0,327.4211,327.5296,326.9773,327.4408,23017.0
2020-02-13 10:30:00,331.97,332.16,331.91,332.08,20735.0,327.4113,327.5986,327.3521,327.5197,20735.0
2020-02-13 10:35:00,332.09,332.11,331.61,331.85,12392.0,327.5296,327.5493,327.0562,327.2929,12392.0
2020-02-13 10:40:00,331.91,332.52,331.83,332.43,14303.0,327.3521,327.9537,327.2732,327.8649,14303.0
2020-02-13 10:45:00,332.43,333.12,332.41,333.12,11898.0,327.8649,328.5455,327.8452,328.5455,11898.0
2020-02-13 10:50:00,333.08,333.5,333.08,333.49,8505.0,328.506,328.9202,328.506,328.9104,8505.0
2020-02-13 10:55:00,333.49,333.77,333.44,333.77,6164.0,328.9104,329.1865,328.8611,329.1865,6164.0
2020-02-13 11:00:00,333.63,334.09,333.56,334.09,13109.0,329.0485,329.5021,328.9794,329.5021,13109.0
2020-02-13 11:05:00,334.18,334.48,333.94,334.06,10869.0,329.5909,329.8868,329.3542,329.4725,10869.0
2020-02-13 11:10:00,334.03,334.38,333.95,333.95,11661.0,329.443,329.7882,329.3641,329.3641,11661.0
2020-02-13 11:15:00,333.81,333.83,332.98,333.26,23240.0,329.226,329.2457,328.4074,328.6835,23240.0
2020-02-13 11:20:00,333.15,333.75,333.14,333.74,9486.0,328.575,329.1668,328.5652,329.1569,9486.0
2020-02-13 11:25:00,333.65,333.98,333.64,333.98,7645.0,329.0682,329.3936,329.0583,329.3936,7645.0
2020-02-13 11:30:00,333.91,334.65,333.84,334.65,8500.0,329.3246,330.0544,329.2556,330.0544,8500.0
2020-02-13 11:35:00,334.5,335.2,334.45,335.1,43261.0,329.9065,330.5969,329.8572,330.4983,43261.0
2020-02-13 11:40:00,335.06,335.14,334.85,334.96,12660.0,330.4588,330.5377,330.2517,330.3602,12660.0
2020-02-13 11:45:00,334.91,335.05,334.85,335.05,4710.0,330.3109,330.449,330.2517,330.449,4710.0
2020-02-13 11:50:00,335.08,335.12,334.66,334.66,6120.0,330.4785,330.518,330.0643,330.0643,6120.0
2020-02-13 11:55:00,334.65,335.12,334.38,335.08,15298.0,330.0544,330.518,329.7882,330.4785,15298.0
2020-02-13 12:00:00,335.01,335.34,334.97,335.34,14477.0,330.4095,330.735,330.3701,330.735,14477.0
2020-02-13 12:05:00,335.3,335.42,335.21,335.22,7336.0,330.6955,330.8139,330.6068,330.6166,7336.0
2020-02-13 12:10:00,335.18,335.26,334.97,335.15,2202.0,330.5772,330.6561,330.3701,330.5476,2202.0
2020-02-13 12:15:00,334.99,335.13,334.97,335.01,5253.0,330.3898,330.5279,330.3701,330.4095,5253.0
2020-02-13 12:20:00,334.97,335.1,334.91,335.05,5001.0,330.3701,330.4983,330.3109,330.449,5001.0
2020-02-13 12:25:00,335.05,335.31,334.96,335.22,8962.0,330.449,330.7054,330.3602,330.6166,8962.0
2020-02-13 12:30:00,335.24,335.37,335.16,335.18,5679.0,330.6363,330.7646,330.5574,330.5772,5679.0
2020-02-13 12:35:00,335.18,335.18,335.06,335.06,2327.0,330.5772,330.5772,330.4588,330.4588,2327.0
2020-02-13 12:40:00,335.1,335.16,335.0,335.07,2874.0,330.4983,330.5574,330.3996,330.4687,2874.0
2020-02-13 12:45:00,335.22,335.22,335.03,335.07,1547.0,330.6166,330.6166,330.4292,330.4687,1547.0
2020-02-13 12:50:00,335.05,335.24,335.04,335.21,1551.0,330.449,330.6363,330.4391,330.6068,1551.0
2020-02-13 12:55:00,335.15,335.16,334.58,334.58,6034.0,330.5476,330.5574,329.9854,329.9854,6034.0
2020-02-13 13:00:00,334.55,335.1,334.54,335.07,13628.0,329.9558,330.4983,329.946,330.4687,13628.0
2020-02-13 13:05:00,335.07,335.14,334.97,335.01,4556.0,330.4687,330.5377,330.3701,330.4095,4556.0
2020-02-13 13:10:00,334.96,335.09,334.95,335.0,17438.0,330.3602,330.4884,330.3503,330.3996,17438.0
2020-02-13 13:15:00,335.01,335.24,334.95,335.22,5984.0,330.4095,330.6363,330.3503,330.6166,5984.0
2020-02-13 13:20:00,335.28,335.33,335.16,335.26,3177.0,330.6758,330.7251,330.5574,330.6561,3177.0
2020-02-13 13:25:00,335.27,335.64,335.26,335.62,3918.0,330.6659,331.0309,330.6561,331.0111,3918.0
2020-02-13 13:30:00,335.56,335.66,335.55,335.62,2000.0,330.952,331.0506,330.9421,331.0111,2000.0
2020-02-13 13:35:00,335.56,335.56,335.22,335.42,5766.0,330.952,330.952,330.6166,330.8139,5766.0
2020-02-13 13:40:00,335.48,335.97,335.48,335.88,2927.0,330.873,331.3563,330.873,331.2676,2927.0
2020-02-13 13:45:00,335.95,336.12,335.89,335.9,2001.0,331.3366,331.5043,331.2774,331.2873,2001.0
2020-02-13 13:50:00,335.85,335.85,335.63,335.76,2094.0,331.238,331.238,331.021,331.1492,2094.0
2020-02-13 13:55:00,335.81,336.17,335.69,336.06,25444.0,331.1985,331.5536,331.0802,331.4451,25444.0
2020-02-13 14:00:00,336.05,336.44,336.04,336.36,4583.0,331.4352,331.8199,331.4254,331.741,4583.0
2020-02-13 14:05:00,336.39,336.39,336.12,336.19,3653.0,331.7706,331.7706,331.5043,331.5733,3653.0
2020-02-13 14:10:00,336.19,336.52,336.14,336.52,9907.0,331.5733,331.8988,331.524,331.8988,9907.0
2020-02-13 14:15:00,336.46,336.87,336.46,336.87,8514.0,331.8396,332.244,331.8396,332.244,8514.0
2020-02-13 14:20:00,336.85,337.41,336.84,337.4,7618.0,332.2242,332.7765,332.2144,332.7667,7618.0
2020-02-13 14:25:00,337.29,337.35,337.0,337.25,6638.0,332.6582,332.7174,332.3722,332.6187,6638.0
2020-02-13 14:30:00,337.18,337.19,336.94,337.08,4994.0,332.5497,332.5596,332.313,332.4511,4994.0
2020-02-13 14:35:00,337.09,337.24,336.99,337.19,6454.0,332.4609,332.6089,332.3623,332.5596,6454.0
2020-02-13 14:40:00,337.24,337.31,337.14,337.17,6047.0,332.6089,332.6779,332.5103,332.5398,6047.0
2020-02-13 14:45:00,337.13,337.37,336.74,337.21,8846.0,332.5004,332.7371,332.1157,332.5793,8846.0
2020-02-13 14:50:00,337.25,337.31,337.09,337.15,8731.0,332.6187,332.6779,332.4609,332.5201,8731.0
2020-02-13 14:55:00,337.1,337.36,337.09,337.16,11441.0,332.4708,332.7272,332.4609,332.53,11441.0
2020-02-13 15:00:00,337.07,337.29,336.86,336.94,9841.0,332.4412,332.6582,332.2341,332.313,9841.0
2020-02-13 15:05:00,336.94,337.1,336.87,337.05,8953.0,332.313,332.4708,332.244,332.4215,8953.0
2020-02-13 15:10:00,337.05,337.05,336.4,336.49,7613.0,332.4215,332.4215,331.7804,331.8692,7613.0
2020-02-13 15:15:00,336.46,336.47,336.34,336.36,5286.0,331.8396,331.8495,331.7212,331.741,5286.0
2020-02-13 15:20:00,336.4,336.4,336.12,336.35,5732.0,331.7804,331.7804,331.5043,331.7311,5732.0
2020-02-13 15:25:00,336.37,336.66,336.36,336.59,4274.0,331.7508,332.0368,331.741,331.9678,4274.0
2020-02-13 15:30:00,336.53,336.58,335.89,335.9,10953.0,331.9086,331.9579,331.2774,331.2873,10953.0
2020-02-13 15:35:00,335.96,336.46,335.96,335.99,26348.0,331.3465,331.8396,331.3465,331.376,26348.0
2020-02-13 15:40:00,336.05,336.27,335.63,335.78,12354.0,331.4352,331.6522,331.021,331.1689,12354.0
2020-02-13 15:45:00,335.73,336.18,335.57,336.11,20656.0,331.1196,331.5634,330.9618,331.4944,20656.0
2020-02-13 15:50:00,336.06,336.64,336.03,336.5,41292.0,331.4451,332.0171,331.4155,331.879,41292.0
2020-02-13 15:55:00,336.54,336.55,335.29,335.87,73262.0,331.9185,331.9284,330.6857,331.2577,73262.0
2020-02-14 09:30:00,336.56,337.6,336.32,337.57,26152.0,331.9382,332.9639,331.7015,332.9343,26152.0
2020-02-14 09:35:00,337.43,337.49,336.19,336.22,16134.0,332.7963,332.8554,331.5733,331.6029,16134.0
2020-02-14 09:40:00,336.28,336.44,335.64,335.77,15186.0,331.6621,331.8199,331.0309,331.1591,15186.0
2020-02-14 09:45:00,335.7,335.95,335.45,335.69,10807.0,331.09,331.3366,330.8435,331.0802,10807.0
2020-02-14 09:50:00,335.42,336.35,335.4,335.9,24293.0,330.8139,331.7311,330.7941,331.2873,24293.0
2020-02-14 09:55:00,336.07,336.07,335.49,335.95,10520.0,331.4549,331.4549,330.8829,331.3366,10520.0
2020-02-14 10:00:00,335.94,336.0,335.05,335.23,21475.0,331.3267,331.3859,330.449,330.6265,21475.0
2020-02-14 10:05:00,335.14,335.5,335.14,335.44,4103.0,330.5377,330.8928,330.5377,330.8336,4103.0
2020-02-14 10:10:00,335.44,335.63,335.17,335.38,7718.0,330.8336,331.021,330.5673,330.7744,7718.0
2020-02-14 10:15:00,335.5,335.77,335.3,335.5,6203.0,330.8928,331.1591,330.6955,330.8928,6203.0
2020-02-14 10:20:00,335.64,336.07,335.62,335.93,4989.0,331.0309,331.4549,331.0111,331.3169,4989.0
2020-02-14 10:25:00,335.97,336.5,335.86,335.89,6312.0,331.3563,331.879,331.2478,331.2774,6312.0
2020-02-14 10:30:00,335.75,336.01,335.75,335.76,8606.0,331.1393,331.3958,331.1393,331.1492,8606.0
2020-02-14 10:35:00,335.75,335.94,335.74,335.81,16911.0,331.1393,331.3267,331.1295,331.1985,16911.0
2020-02-14 10:40:00,335.88,336.1,335.78,336.02,4815.0,331.2676,331.4845,331.1689,331.4056,4815.0
2020-02-14 10:45:00,335.91,335.98,335.74,335.89,6207.0,331.2971,331.3662,331.1295,331.2774,6207.0
2020-02-14 10:50:00,336.02,336.58,336.01,336.37,6714.0,331.4056,331.9579,331.3958,331.7508,6714.0
2020-02-14 10:55:00,336.37,336.93,336.28,336.93,3838.0,331.7508,332.3031,331.6621,332.3031,3838.0
2020-02-14 11:00:00,337.03,337.2,336.8,337.13,6932.0,332.4018,332.5694,332.1749,332.5004,6932.0
2020-02-14 11:05:00,337.19,337.4,337.19,337.26,4715.0,332.5596,332.7667,332.5596,332.6286,4715.0
2020-02-14 11:10:00,337.36,337.77,337.25,337.65,5355.0,332.7272,333.1316,332.6187,333.0133,5355.0
2020-02-14 11:15:00,337.67,337.86,337.63,337.76,1580.0,333.033,333.2204,332.9935,333.1217,1580.0
2020-02-14 11:20:00,337.84,337.95,337.69,337.69,4867.0,333.2006,333.3091,333.0527,333.0527,4867.0
2020-02-14 11:25:00,337.69,337.7,337.28,337.28,5687.0,333.0527,333.0626,332.6483,332.6483,5687.0
2020-02-14 11:30:00,337.3,337.82,337.26,337.76,4619.0,332.6681,333.1809,332.6286,333.1217,4619.0
2020-02-14 11:35:00,337.79,338.01,337.77,337.82,11696.0,333.1513,333.3683,333.1316,333.1809,11696.0
2020-02-14 11:40:00,337.85,337.85,337.7,337.8,37100.0,333.2105,333.2105,333.0626,333.1612,37100.0
2020-02-14 11:45:00,337.82,337.96,337.66,337.66,15872.0,333.1809,333.319,333.0231,333.0231,15872.0
2020-02-14 11:50:00,337.66,337.66,336.96,336.96,2956.0,333.0231,333.0231,332.3327,332.3327,2956.0
2020-02-14 11:55:00,336.86,337.24,336.86,337.09,4807.0,332.2341,332.6089,332.2341,332.4609,4807.0
2020-02-14 12:00:00,337.16,337.61,337.15,337.47,8472.0,332.53,332.9738,332.5201,332.8357,8472.0
2020-02-14 12:05:00,337.48,337.75,337.43,337.74,6443.0,332.8456,333.1119,332.7963,333.102,6443.0
2020-02-14 12:10:00,337.65,337.68,337.52,337.55,3419.0,333.0133,333.0428,332.885,332.9146,3419.0
2020-02-14 12:15:00,337.59,338.0,337.59,337.96,3596.0,332.9541,333.3584,332.9541,333.319,3596.0
2020-02-14 12:20:00,338.02,338.02,337.31,337.39,6118.0,333.3782,333.3782,332.6779,332.7568,6118.0
2020-02-14 12:25:00,337.47,337.66,337.47,337.66,1900.0,332.8357,333.0231,332.8357,333.0231,1900.0
2020-02-14 12:30:00,337.61,337.78,337.55,337.76,5088.0,332.9738,333.1415,332.9146,333.1217,5088.0
2020-02-14 12:35:00,337.78,337.78,337.49,337.55,6111.0,333.1415,333.1415,332.8554,332.9146,6111.0
2020-02-14 12:40:00,337.52,337.59,337.03,337.04,8232.0,332.885,332.9541,332.4018,332.4116,8232.0
2020-02-14 12:45:00,337.05,337.06,336.54,336.92,7247.0,332.4215,332.4314,331.9185,332.2933,7247.0
2020-02-14 12:50:00,336.9,336.94,336.77,336.87,3414.0,332.2735,332.313,332.1453,332.244,3414.0
2020-02-14 12:55:00,336.88,337.17,336.76,337.02,5433.0,332.2538,332.5398,332.1355,332.3919,5433.0
2020-02-14 13:00:00,337.02,337.35,337.02,337.28,6324.0,332.3919,332.7174,332.3919,332.6483,6324.0
2020-02-14 13:05:00,337.32,337.44,337.06,337.1,8583.0,332.6878,332.8061,332.4314,332.4708,8583.0
2020-02-14 13:10:00,337.16,337.54,337.1,337.54,6293.0,332.53,332.9048,332.4708,332.9048,6293.0
2020-02-14 13:15:00,337.51,337.51,337.0,337.1,9323.0,332.8752,332.8752,332.3722,332.4708,9323.0
2020-02-14 13:20:00,337.1,337.28,337.1,337.28,2326.0,332.4708,332.6483,332.4708,332.6483,2326.0
2020-02-14 13:25:00,337.28,337.49,337.28,337.44,3028.0,332.6483,332.8554,332.6483,332.8061,3028.0
2020-02-14 13:30:00,337.39,337.58,337.36,337.5,6492.0,332.7568,332.9442,332.7272,332.8653,6492.0
2020-02-14 13:35:00,337.61,337.84,337.51,337.67,9338.0,332.9738,333.2006,332.8752,333.033,9338.0
2020-02-14 13:40:00,337.68,338.0,337.67,337.89,9630.0,333.0428,333.3584,333.033,333.25,9630.0
2020-02-14 13:45:00,337.89,337.92,337.8,337.8,4268.0,333.25,333.2795,333.1612,333.1612,4268.0
2020-02-14 13:50:00,337.8,337.88,337.38,337.41,10389.0,333.1612,333.2401,332.747,332.7765,10389.0
2020-02-14 13:55:00,337.58,337.85,337.58,337.69,11989.0,332.9442,333.2105,332.9442,333.0527,11989.0
2020-02-14 14:00:00,337.56,337.89,337.52,337.85,4387.0,332.9245,333.25,332.885,333.2105,4387.0
2020-02-14 14:05:00,337.9,337.92,337.82,337.82,6740.0,333.2598,333.2795,333.1809,333.1809,6740.0
2020-02-14 14:10:00,337.84,337.88,337.54,337.54,6321.0,333.2006,333.2401,332.9048,332.9048,6321.0
2020-02-14 14:15:00,337.45,337.45,336.74,337.05,5229.0,332.816,332.816,332.1157,332.4215,5229.0
2020-02-14 14:20:00,337.03,337.59,337.03,337.56,5851.0,332.4018,332.9541,332.4018,332.9245,5851.0
2020-02-14 14:25:00,337.55,337.92,337.53,337.85,5359.0,332.9146,333.2795,332.8949,333.2105,5359.0
2020-02-14 14:30:00,337.81,337.89,337.73,337.73,11090.0,333.1711,333.25,333.0922,333.0922,11090.0
2020-02-14 14:35:00,337.63,338.28,337.63,338.21,9713.0,332.9935,333.6346,332.9935,333.5656,9713.0
2020-02-14 14:40:00,338.22,338.23,337.81,338.05,16040.0,333.5754,333.5853,333.1711,333.4078,16040.0
2020-02-14 14:45:00,338.03,338.1,337.87,337.88,8815.0,333.388,333.4571,333.2302,333.2401,8815.0
2020-02-14 14:50:00,337.88,337.94,337.34,337.7,21735.0,333.2401,333.2993,332.7075,333.0626,21735.0
2020-02-14 14:55:00,337.81,337.85,337.67,337.71,5499.0,333.1711,333.2105,333.033,333.0724,5499.0
2020-02-14 15:00:00,337.73,337.95,337.69,337.75,8471.0,333.0922,333.3091,333.0527,333.1119,8471.0
2020-02-14 15:05:00,337.86,338.08,337.83,337.84,12804.0,333.2204,333.4373,333.1908,333.2006,12804.0
2020-02-14 15:10:00,337.89,338.0,337.38,337.56,10080.0,333.25,333.3584,332.747,332.9245,10080.0
2020-02-14 15:15:00,337.7,337.71,337.54,337.54,6225.0,333.0626,333.0724,332.9048,332.9048,6225.0
2020-02-14 15:20:00,337.59,338.14,337.54,338.09,7766.0,332.9541,333.4965,332.9048,333.4472,7766.0
2020-02-14 15:25:00,338.07,338.09,337.89,338.01,5175.0,333.4275,333.4472,333.25,333.3683,5175.0
2020-02-14 15:30:00,337.97,338.37,337.97,338.37,11535.0,333.3289,333.7234,333.3289,333.7234,11535.0
2020-02-14 15:35:00,338.47,338.72,338.38,338.62,11161.0,333.822,334.0686,333.7332,333.9699,11161.0
2020-02-14 15:40:00,338.58,339.09,338.55,338.81,32559.0,333.9305,334.4335,333.9009,334.1573,32559.0
2020-02-14 15:45:00,338.83,339.21,338.63,339.21,28573.0,334.177,334.5518,333.9798,334.5518,28573.0
2020-02-14 15:50:00,339.27,339.4,338.98,339.15,35488.0,334.611,334.7392,334.325,334.4927,35488.0
2020-02-14 15:55:00,339.11,339.28,338.73,339.19,86844.0,334.4532,334.6209,334.0784,334.5321,86844.0
2020-02-18 09:30:00,338.13,338.35,336.79,337.24,59417.0,333.4867,333.7036,332.1651,332.6089,59417.0
2020-02-18 09:35:00,337.51,337.52,336.46,337.43,13461.0,332.8752,332.885,331.8396,332.7963,13461.0
2020-02-18 09:40:00,337.68,338.14,337.45,337.52,6863.0,333.0428,333.4965,332.816,332.885,6863.0
2020-02-18 09:45:00,337.66,337.83,337.19,337.8,11237.0,333.0231,333.1908,332.5596,333.1612,11237.0
2020-02-18 09:50:00,337.8,337.8,337.16,337.17,8747.0,333.1612,333.1612,332.53,332.5398,8747.0
2020-02-18 09:55:00,337.32,337.39,336.84,337.23,5482.0,332.6878,332.7568,332.2144,332.599,5482.0
2020-02-18 10:00:00,337.15,337.38,336.95,337.15,14730.0,332.5201,332.747,332.3229,332.5201,14730.0
2020-02-18 10:05:00,337.05,337.64,336.93,337.64,14051.0,332.4215,333.0034,332.3031,333.0034,14051.0
2020-02-18 10:10:00,337.65,337.66,337.2,337.55,12431.0,333.0133,333.0231,332.5694,332.9146,12431.0
2020-02-18 10:15:00,337.56,337.75,337.13,337.72,8037.0,332.9245,333.1119,332.5004,333.0823,8037.0
2020-02-18 10:20:00,337.85,337.85,337.41,337.44,7690.0,333.2105,333.2105,332.7765,332.8061,7690.0
2020-02-18 10:25:00,337.52,337.55,336.64,336.64,15712.0,332.885,332.9146,332.0171,332.0171,15712.0
2020-02-18 10:30:00,336.71,337.16,336.71,336.81,8412.0,332.0862,332.53,332.0862,332.1848,8412.0
2020-02-18 10:35:00,336.62,337.01,336.62,336.67,17214.0,331.9974,332.382,331.9974,332.0467,17214.0
2020-02-18 10:40:00,336.71,336.71,335.53,336.04,11288.0,332.0862,332.0862,330.9224,331.4254,11288.0
2020-02-18 10:45:00,336.09,336.18,335.5,335.51,15350.0,331.4747,331.5634,330.8928,330.9026,15350.0
2020-02-18 10:50:00,335.56,335.98,335.49,335.75,24779.0,330.952,331.3662,330.8829,331.1393,24779.0
2020-02-18 10:55:00,335.76,336.16,335.5,335.63,9764.0,331.1492,331.5437,330.8928,331.021,9764.0
2020-02-18 11:00:00,335.71,335.77,334.91,335.23,10710.0,331.0999,331.1591,330.3109,330.6265,10710.0
2020-02-18 11:05:00,335.25,335.25,334.94,335.22,14132.0,330.6462,330.6462,330.3405,330.6166,14132.0
2020-02-18 11:10:00,335.23,335.34,334.94,335.1,14115.0,330.6265,330.735,330.3405,330.4983,14115.0
2020-02-18 11:15:00,335.02,335.23,334.94,335.02,7709.0,330.4194,330.6265,330.3405,330.4194,7709.0
2020-02-18 11:20:00,335.02,335.48,335.02,335.3,7563.0,330.4194,330.873,330.4194,330.6955,7563.0
2020-02-18 11:25:00,335.38,335.38,334.98,335.1,5226.0,330.7744,330.7744,330.3799,330.4983,5226.0
2020-02-18 11:30:00,335.36,335.52,335.12,335.43,11632.0,330.7547,330.9125,330.518,330.8237,11632.0
2020-02-18 11:35:00,335.42,335.8,335.41,335.58,9227.0,330.8139,331.1887,330.804,330.9717,9227.0
2020-02-18 11:40:00,335.5,335.87,335.34,335.34,24569.0,330.8928,331.2577,330.735,330.735,24569.0
2020-02-18 11:45:00,335.44,335.85,335.3,335.34,8977.0,330.8336,331.238,330.6955,330.735,8977.0
2020-02-18 11:50:00,335.26,335.73,335.05,335.1,17858.0,330.6561,331.1196,330.449,330.4983,17858.0
2020-02-18 11:55:00,335.04,335.13,334.62,334.62,5415.0,330.4391,330.5279,330.0249,330.0249,5415.0
2020-02-18 12:00:00,334.67,335.03,334.5,335.03,10591.0,330.0742,330.4292,329.9065,330.4292,10591.0
2020-02-18 12:05:00,335.03,335.31,335.0,335.21,7109.0,330.4292,330.7054,330.3996,330.6068,7109.0
2020-02-18 12:10:00,335.2,335.57,335.2,335.57,9999.0,330.5969,330.9618,330.5969,330.9618,9999.0
2020-02-18 12:15:00,335.68,335.92,335.68,335.92,1647.0,331.0703,331.307,331.0703,331.307,1647.0
2020-02-18 12:20:00,336.0,336.12,335.91,336.12,2901.0,331.3859,331.5043,331.2971,331.5043,2901.0
2020-02-18 12:25:00,336.25,336.79,336.24,336.61,3261.0,331.6325,332.1651,331.6226,331.9875,3261.0
2020-02-18 12:30:00,336.62,337.07,336.61,337.07,2119.0,331.9974,332.4412,331.9875,332.4412,2119.0
2020-02-18 12:35:00,337.04,337.37,336.97,337.3,10127.0,332.4116,332.7371,332.3426,332.6681,10127.0
2020-02-18 12:40:00,337.3,337.61,337.22,337.54,5794.0,332.6681,332.9738,332.5892,332.9048,5794.0
2020-02-18 12:45:00,337.71,337.9,337.3,337.34,18288.0,333.0724,333.2598,332.6681,332.7075,18288.0
2020-02-18 12:50:00,337.4,337.4,336.81,336.95,7815.0,332.7667,332.7667,332.1848,332.3229,7815.0
2020-02-18 12:55:00,336.86,337.27,336.7,337.11,5101.0,332.2341,332.6385,332.0763,332.4807,5101.0
2020-02-18 13:00:00,337.02,337.16,336.85,337.09,9581.0,332.3919,332.53,332.2242,332.4609,9581.0
2020-02-18 13:05:00,337.16,337.24,336.56,336.9,14853.0,332.53,332.6089,331.9382,332.2735,14853.0
2020-02-18 13:10:00,337.03,337.16,336.88,337.01,3150.0,332.4018,332.53,332.2538,332.382,3150.0
2020-02-18 13:15:00,337.07,337.15,337.02,337.07,3169.0,332.4412,332.5201,332.3919,332.4412,3169.0
2020-02-18 13:20:00,337.05,337.05,336.31,336.44,6079.0,332.4215,332.4215,331.6917,331.8199,6079.0
2020-02-18 13:25:00,336.47,336.84,336.38,336.84,1320.0,331.8495,332.2144,331.7607,332.2144,1320.0
2020-02-18 13:30:00,336.94,337.04,336.84,336.9,5761.0,332.313,332.4116,332.2144,332.2735,5761.0
2020-02-18 13:35:00,336.85,336.85,335.58,335.58,14461.0,332.2242,332.2242,330.9717,330.9717,14461.0
2020-02-18 13:40:00,335.64,336.29,335.57,335.87,7221.0,331.0309,331.6719,330.9618,331.2577,7221.0
2020-02-18 13:45:00,335.78,336.36,335.78,336.34,1832.0,331.1689,331.741,331.1689,331.7212,1832.0
2020-02-18 13:50:00,336.37,336.45,336.15,336.28,3206.0,331.7508,331.8297,331.5338,331.6621,3206.0
2020-02-18 13:55:00,336.44,336.63,336.26,336.6,6824.0,331.8199,332.0073,331.6423,331.9777,6824.0
2020-02-18 14:00:00,336.48,336.56,336.43,336.5,5207.0,331.8593,331.9382,331.81,331.879,5207.0
2020-02-18 14:05:00,336.5,336.71,336.33,336.42,7912.0,331.879,332.0862,331.7114,331.8001,7912.0
2020-02-18 14:10:00,336.42,336.91,336.42,336.91,12735.0,331.8001,332.2834,331.8001,332.2834,12735.0
2020-02-18 14:15:00,336.88,337.14,336.84,336.97,5402.0,332.2538,332.5103,332.2144,332.3426,5402.0
2020-02-18 14:20:00,337.05,337.21,336.97,337.17,12970.0,332.4215,332.5793,332.3426,332.5398,12970.0
2020-02-18 14:25:00,337.11,337.36,337.0,337.36,12250.0,332.4807,332.7272,332.3722,332.7272,12250.0
2020-02-18 14:30:00,337.22,337.33,337.05,337.06,4418.0,332.5892,332.6976,332.4215,332.4314,4418.0
2020-02-18 14:35:00,337.06,337.35,336.88,336.88,4999.0,332.4314,332.7174,332.2538,332.2538,4999.0
2020-02-18 14:40:00,336.98,337.22,336.95,337.13,5136.0,332.3525,332.5892,332.3229,332.5004,5136.0
2020-02-18 14:45:00,337.26,337.26,336.95,336.96,3601.0,332.6286,332.6286,332.3229,332.3327,3601.0
2020-02-18 14:50:00,337.06,337.18,336.95,337.18,8935.0,332.4314,332.5497,332.3229,332.5497,8935.0
2020-02-18 14:55:00,337.22,337.3,337.06,337.1,7787.0,332.5892,332.6681,332.4314,332.4708,7787.0
2020-02-18 15:00:00,337.13,337.17,336.76,337.05,10007.0,332.5004,332.5398,332.1355,332.4215,10007.0
2020-02-18 15:05:00,337.14,337.14,337.0,337.0,4801.0,332.5103,332.5103,332.3722,332.3722,4801.0
2020-02-18 15:10:00,336.97,337.07,336.93,336.97,11556.0,332.3426,332.4412,332.3031,332.3426,11556.0
2020-02-18 15:15:00,336.99,337.2,336.87,336.94,6678.0,332.3623,332.5694,332.244,332.313,6678.0
2020-02-18 15:20:00,336.98,337.23,336.98,337.14,5492.0,332.3525,332.599,332.3525,332.5103,5492.0
2020-02-18 15:25:00,337.16,337.19,336.83,336.91,7061.0,332.53,332.5596,332.2045,332.2834,7061.0
2020-02-18 15:30:00,336.92,336.95,336.61,336.92,10701.0,332.2933,332.3229,331.9875,332.2933,10701.0
2020-02-18 15:35:00,336.92,337.05,336.83,337.0,9091.0,332.2933,332.4215,332.2045,332.3722,9091.0
2020-02-18 15:40:00,337.02,337.25,336.99,337.21,22158.0,332.3919,332.6187,332.3623,332.5793,22158.0
2020-02-18 15:45:00,337.18,337.19,336.57,336.61,6176.0,332.5497,332.5596,331.9481,331.9875,6176.0
2020-02-18 15:50:00,336.64,337.33,336.53,337.28,22588.0,332.0171,332.6976,331.9086,332.6483,22588.0
2020-02-18 15:55:00,337.34,337.4,336.88,337.35,49730.0,332.7075,332.7667,332.2538,332.7174,49730.0
2020-02-19 09:30:00,338.09,339.5,337.37,337.37,44601.0,333.4472,334.8378,332.7371,332.7371,44601.0
2020-02-19 09:35:00,337.35,337.35,335.76,335.76,9587.0,332.7174,332.7174,331.1492,331.1492,9587.0
2020-02-19 09:40:00,335.94,336.32,335.31,335.72,12808.0,331.3267,331.7015,330.7054,331.1098,12808.0
2020-02-19 09:45:00,336.22,336.74,335.77,336.56,5335.0,331.6029,332.1157,331.1591,331.9382,5335.0
2020-02-19 09:50:00,336.77,337.95,336.77,337.95,6516.0,332.1453,333.3091,332.1453,333.3091,6516.0
2020-02-19 09:55:00,337.59,338.23,337.39,337.75,18549.0,332.9541,333.5853,332.7568,333.1119,18549.0
2020-02-19 10:00:00,337.9,338.48,337.71,338.46,5771.0,333.2598,333.8319,333.0724,333.8121,5771.0
2020-02-19 10:05:00,338.56,339.04,338.52,338.68,6036.0,333.9108,334.3842,333.8713,334.0291,6036.0
2020-02-19 10:10:00,338.78,338.9,338.25,338.34,6719.0,334.1277,334.2461,333.605,333.6938,6719.0
2020-02-19 10:15:00,338.33,338.92,338.04,338.59,6753.0,333.6839,334.2658,333.3979,333.9403,6753.0
2020-02-19 10:20:00,338.64,338.9,338.57,338.77,6298.0,333.9897,334.2461,333.9206,334.1179,6298.0
2020-02-19 10:25:00,338.7,339.06,338.65,338.94,5298.0,334.0488,334.4039,333.9995,334.2855,5298.0
2020-02-19 10:30:00,339.11,339.17,338.83,338.83,5948.0,334.4532,334.5124,334.177,334.177,5948.0
2020-02-19 10:35:00,338.86,338.86,338.52,338.72,3303.0,334.2066,334.2066,333.8713,334.0686,3303.0
2020-02-19 10:40:00,338.66,339.23,338.58,339.06,4623.0,334.0094,334.5716,333.9305,334.4039,4623.0
2020-02-19 10:45:00,339.02,339.28,338.96,339.22,6522.0,334.3644,334.6209,334.3053,334.5617,6522.0
2020-02-19 10:50:00,339.04,339.22,338.94,339.11,25614.0,334.3842,334.5617,334.2855,334.4532,25614.0
2020-02-19 10:55:00,339.19,339.46,338.84,338.85,11642.0,334.5321,334.7984,334.1869,334.1968,11642.0
2020-02-19 11:00:00,338.91,339.19,338.78,338.9,9827.0,334.2559,334.5321,334.1277,334.2461,9827.0
2020-02-19 11:05:00,338.89,339.24,338.88,339.17,2215.0,334.2362,334.5814,334.2264,334.5124,2215.0
2020-02-19 11:10:00,339.23,339.65,339.18,339.64,4762.0,334.5716,334.9858,334.5222,334.9759,4762.0
2020-02-19 11:15:00,339.61,339.61,338.9,338.99,10718.0,334.9463,334.9463,334.2461,334.3348,10718.0
2020-02-19 11:20:00,338.94,339.61,338.94,339.53,4882.0,334.2855,334.9463,334.2855,334.8674,4882.0
2020-02-19 11:25:00,339.46,340.0,339.3,339.95,8141.0,334.7984,335.331,334.6406,335.2817,8141.0
2020-02-19 11:30:00,340.09,340.1,339.66,339.66,8889.0,335.4197,335.4296,334.9956,334.9956,8889.0
2020-02-19 11:35:00,339.59,339.9,339.55,339.55,3557.0,334.9266,335.2324,334.8872,334.8872,3557.0
2020-02-19 11:40:00,339.62,339.78,339.61,339.78,2750.0,334.9562,335.114,334.9463,335.114,2750.0
2020-02-19 11:45:00,339.91,340.06,339.14,339.35,8334.0,335.2422,335.3902,334.4828,334.6899,8334.0
2020-02-19 11:50:00,339.4,339.51,339.03,339.03,3720.0,334.7392,334.8477,334.3743,334.3743,3720.0
2020-02-19 11:55:00,339.04,339.27,339.0,339.22,10283.0,334.3842,334.611,334.3447,334.5617,10283.0
2020-02-19 12:00:00,339.27,339.27,339.0,339.12,4631.0,334.611,334.611,334.3447,334.4631,4631.0
2020-02-19 12:05:00,339.15,339.22,339.0,339.12,23646.0,334.4927,334.5617,334.3447,334.4631,23646.0
2020-02-19 12:10:00,339.0,339.34,339.0,339.3,4755.0,334.3447,334.68,334.3447,334.6406,4755.0
2020-02-19 12:15:00,339.4,339.63,339.24,339.35,8149.0,334.7392,334.9661,334.5814,334.6899,8149.0
2020-02-19 12:20:00,339.36,339.7,339.36,339.55,2802.0,334.6998,335.0351,334.6998,334.8872,2802.0
2020-02-19 12:25:00,339.51,339.51,339.25,339.45,4442.0,334.8477,334.8477,334.5913,334.7885,4442.0
2020-02-19 12:30:00,339.45,339.54,339.3,339.32,2500.0,334.7885,334.8773,334.6406,334.6603,2500.0
2020-02-19 12:35:00,339.3,339.3,339.0,339.08,3600.0,334.6406,334.6406,334.3447,334.4236,3600.0
2020-02-19 12:40:00,339.04,339.16,339.0,339.05,7643.0,334.3842,334.5025,334.3447,334.394,7643.0
2020-02-19 12:45:00,339.04,339.15,339.03,339.07,1100.0,334.3842,334.4927,334.3743,334.4138,1100.0
2020-02-19 12:50:00,339.12,339.28,339.07,339.08,1805.0,334.4631,334.6209,334.4138,334.4236,1805.0
2020-02-19 12:55:00,339.02,339.03,338.71,338.88,8646.0,334.3644,334.3743,334.0587,334.2264,8646.0
2020-02-19 13:00:00,338.89,338.97,338.75,338.84,5610.0,334.2362,334.3151,334.0981,334.1869,5610.0
2020-02-19 13:05:00,338.84,339.02,338.77,339.01,1900.0,334.1869,334.3644,334.1179,334.3546,1900.0
2020-02-19 13:10:00,339.07,339.09,338.9,338.9,2000.0,334.4138,334.4335,334.2461,334.2461,2000.0
2020-02-19 13:15:00,338.91,339.0,338.75,338.83,2712.0,334.2559,334.3447,334.0981,334.177,2712.0
2020-02-19 13:20:00,338.81,338.82,338.42,338.71,10782.0,334.1573,334.1672,333.7727,334.0587,10782.0
2020-02-19 13:25:00,338.73,338.81,338.65,338.75,1537.0,334.0784,334.1573,333.9995,334.0981,1537.0
2020-02-19 13:30:00,338.75,338.75,338.65,338.74,14405.0,334.0981,334.0981,333.9995,334.0883,14405.0
2020-02-19 13:35:00,338.78,338.78,338.63,338.68,5137.0,334.1277,334.1277,333.9798,334.0291,5137.0
2020-02-19 13:40:00,338.71,338.93,338.66,338.9,2796.0,334.0587,334.2757,334.0094,334.2461,2796.0
2020-02-19 13:45:00,338.82,338.89,338.6,338.68,4859.0,334.1672,334.2362,333.9502,334.0291,4859.0
2020-02-19 13:50:00,338.65,338.87,338.6,338.87,8204.0,333.9995,334.2165,333.9502,334.2165,8204.0
2020-02-19 13:55:00,338.81,338.85,338.57,338.7,8277.0,334.1573,334.1968,333.9206,334.0488,8277.0
2020-02-19 14:00:00,338.66,338.94,338.66,338.94,2448.0,334.0094,334.2855,334.0094,334.2855,2448.0
2020-02-19 14:05:00,338.96,339.5,338.96,339.36,23789.0,334.3053,334.8378,334.3053,334.6998,23789.0
2020-02-19 14:10:00,339.33,339.69,339.33,339.69,9624.0,334.6702,335.0252,334.6702,335.0252,9624.0
2020-02-19 14:15:00,339.65,339.83,339.61,339.73,7226.0,334.9858,335.1633,334.9463,335.0647,7226.0
2020-02-19 14:20:00,339.76,339.86,339.71,339.84,3337.0,335.0943,335.1929,335.045,335.1732,3337.0
2020-02-19 14:25:00,339.78,340.1,339.78,340.06,6144.0,335.114,335.4296,335.114,335.3902,6144.0
2020-02-19 14:30:00,340.16,340.16,339.93,339.94,14069.0,335.4888,335.4888,335.2619,335.2718,14069.0
2020-02-19 14:35:00,339.98,340.12,339.87,340.03,2100.0,335.3113,335.4493,335.2028,335.3606,2100.0
2020-02-19 14:40:00,340.13,340.25,339.91,340.24,5167.0,335.4592,335.5775,335.2422,335.5677,5167.0
2020-02-19 14:45:00,340.2,340.3,340.03,340.03,3561.0,335.5282,335.6269,335.3606,335.3606,3561.0
2020-02-19 14:50:00,340.08,340.14,339.9,340.14,5861.0,335.4099,335.4691,335.2324,335.4691,5861.0
2020-02-19 14:55:00,340.24,340.25,340.0,340.08,5463.0,335.5677,335.5775,335.331,335.4099,5463.0
2020-02-19 15:00:00,340.09,340.17,340.04,340.06,5504.0,335.4197,335.4986,335.3704,335.3902,5504.0
2020-02-19 15:05:00,340.05,340.14,340.0,340.06,6073.0,335.3803,335.4691,335.331,335.3902,6073.0
2020-02-19 15:10:00,340.01,340.07,339.88,340.0,10962.0,335.3408,335.4,335.2126,335.331,10962.0
2020-02-19 15:15:00,340.02,340.17,339.99,340.08,2919.0,335.3507,335.4986,335.3211,335.4099,2919.0
2020-02-19 15:20:00,340.01,340.11,339.98,340.05,5569.0,335.3408,335.4395,335.3113,335.3803,5569.0
2020-02-19 15:25:00,340.08,340.11,340.0,340.09,4631.0,335.4099,335.4395,335.331,335.4197,4631.0
2020-02-19 15:30:00,340.1,340.12,340.0,340.0,10071.0,335.4296,335.4493,335.331,335.331,10071.0
2020-02-19 15:35:00,340.03,340.21,340.0,340.08,8675.0,335.3606,335.5381,335.331,335.4099,8675.0
2020-02-19 15:40:00,340.03,340.11,340.0,340.02,15320.0,335.3606,335.4395,335.331,335.3507,15320.0
2020-02-19 15:45:00,340.03,340.13,339.75,339.97,25580.0,335.3606,335.4592,335.0844,335.3014,25580.0
2020-02-19 15:50:00,339.96,339.99,339.58,339.98,19819.0,335.2915,335.3211,334.9167,335.3113,19819.0
2020-02-19 15:55:00,340.0,340.19,339.62,339.77,36327.0,335.331,335.5184,334.9562,335.1041,36327.0
2020-02-20 09:30:00,340.0,341.0,339.9,340.39,39403.0,335.331,336.3172,335.2324,335.7156,39403.0
2020-02-20 09:35:00,340.67,340.89,340.35,340.74,12456.0,335.9918,336.2088,335.6762,336.0608,12456.0
2020-02-20 09:40:00,340.78,341.35,340.4,341.35,9397.0,336.1003,336.6624,335.7255,336.6624,9397.0
2020-02-20 09:45:00,341.04,341.12,340.79,340.84,15622.0,336.3567,336.4356,336.1101,336.1594,15622.0
2020-02-20 09:50:00,340.84,341.07,340.24,340.61,20656.0,336.1594,336.3863,335.5677,335.9326,20656.0
2020-02-20 09:55:00,340.66,340.83,340.18,340.18,4230.0,335.9819,336.1496,335.5085,335.5085,4230.0
2020-02-20 10:00:00,340.37,340.83,340.16,340.51,9074.0,335.6959,336.1496,335.4888,335.834,9074.0
2020-02-20 10:05:00,340.47,340.62,340.17,340.29,5200.0,335.7945,335.9425,335.4986,335.617,5200.0
2020-02-20 10:10:00,340.2,340.24,339.94,340.03,17786.0,335.5282,335.5677,335.2718,335.3606,17786.0
2020-02-20 10:15:00,340.01,340.14,339.3,339.3,9531.0,335.3408,335.4691,334.6406,334.6406,9531.0
2020-02-20 10:20:00,339.33,339.33,338.87,338.87,2028.0,334.6702,334.6702,334.2165,334.2165,2028.0
2020-02-20 10:25:00,338.78,339.1,338.78,338.93,8384.0,334.1277,334.4433,334.1277,334.2757,8384.0
2020-02-20 10:30:00,338.99,339.11,338.84,338.96,6335.0,334.3348,334.4532,334.1869,334.3053,6335.0
2020-02-20 10:35:00,339.0,339.01,338.39,338.61,5546.0,334.3447,334.3546,333.7431,333.9601,5546.0
2020-02-20 10:40:00,338.53,339.13,338.53,339.02,19247.0,333.8812,334.4729,333.8812,334.3644,19247.0
2020-02-20 10:45:00,339.11,339.29,338.71,338.71,10035.0,334.4532,334.6307,334.0587,334.0587,10035.0
2020-02-20 10:50:00,338.71,338.77,338.35,338.45,20993.0,334.0587,334.1179,333.7036,333.8023,20993.0
2020-02-20 10:55:00,338.4,338.4,337.96,338.02,21546.0,333.753,333.753,333.319,333.3782,21546.0
2020-02-20 11:00:00,338.04,338.05,337.71,337.81,6057.0,333.3979,333.4078,333.0724,333.1711,6057.0
2020-02-20 11:05:00,337.82,337.82,337.33,337.53,9294.0,333.1809,333.1809,332.6976,332.8949,9294.0
2020-02-20 11:10:00,337.5,337.5,336.53,336.53,7787.0,332.8653,332.8653,331.9086,331.9086,7787.0
2020-02-20 11:15:00,336.45,336.46,336.01,336.37,6329.0,331.8297,331.8396,331.3958,331.7508,6329.0
2020-02-20 11:20:00,336.37,336.71,336.25,336.53,14213.0,331.7508,332.0862,331.6325,331.9086,14213.0
2020-02-20 11:25:00,336.47,336.47,335.5,335.5,7724.0,331.8495,331.8495,330.8928,330.8928,7724.0
2020-02-20 11:30:00,335.47,335.75,333.2,333.75,21384.0,330.8632,331.1393,328.6244,329.1668,21384.0
2020-02-20 11:35:00,333.75,334.9,333.5,334.5,22252.0,329.1668,330.301,328.9202,329.9065,22252.0
2020-02-20 11:40:00,334.5,334.91,334.4,334.62,23020.0,329.9065,330.3109,329.8079,330.0249,23020.0
2020-02-20 11:45:00,334.68,335.15,334.62,335.0,37741.0,330.084,330.5476,330.0249,330.3996,37741.0
2020-02-20 11:50:00,334.98,335.65,334.78,335.22,30890.0,330.3799,331.0407,330.1827,330.6166,30890.0
2020-02-20 11:55:00,335.55,335.66,334.73,334.92,5308.0,330.9421,331.0506,330.1333,330.3207,5308.0
2020-02-20 12:00:00,334.91,334.91,334.37,334.56,11903.0,330.3109,330.3109,329.7783,329.9657,11903.0
2020-02-20 12:05:00,334.56,334.9,334.17,334.17,12100.0,329.9657,330.301,329.581,329.581,12100.0
2020-02-20 12:10:00,334.19,335.29,334.18,334.9,10796.0,329.6008,330.6857,329.5909,330.301,10796.0
2020-02-20 12:15:00,334.89,334.97,334.63,334.64,14019.0,330.2912,330.3701,330.0347,330.0446,14019.0
2020-02-20 12:20:00,334.64,335.22,334.6,335.22,26728.0,330.0446,330.6166,330.0051,330.6166,26728.0
2020-02-20 12:25:00,335.14,335.71,335.0,335.03,19145.0,330.5377,331.0999,330.3996,330.4292,19145.0
2020-02-20 12:30:00,335.03,335.16,334.9,335.04,18285.0,330.4292,330.5574,330.301,330.4391,18285.0
2020-02-20 12:35:00,334.98,335.19,334.89,334.95,7600.0,330.3799,330.587,330.2912,330.3503,7600.0
2020-02-20 12:40:00,334.91,335.42,334.9,334.97,8583.0,330.3109,330.8139,330.301,330.3701,8583.0
2020-02-20 12:45:00,334.97,335.24,334.88,335.1,12090.0,330.3701,330.6363,330.2813,330.4983,12090.0
2020-02-20 12:50:00,335.05,335.28,334.97,335.11,3807.0,330.449,330.6758,330.3701,330.5081,3807.0
2020-02-20 12:55:00,335.07,335.3,334.99,335.01,4408.0,330.4687,330.6955,330.3898,330.4095,4408.0
2020-02-20 13:00:00,335.01,335.23,334.97,335.08,6501.0,330.4095,330.6265,330.3701,330.4785,6501.0
2020-02-20 13:05:00,335.1,335.47,335.08,335.29,5370.0,330.4983,330.8632,330.4785,330.6857,5370.0
2020-02-20 13:10:00,335.29,335.76,335.21,335.53,9301.0,330.6857,331.1492,330.6068,330.9224,9301.0
2020-02-20 13:15:00,335.53,335.75,335.2,335.2,5996.0,330.9224,331.1393,330.5969,330.5969,5996.0
2020-02-20 13:20:00,335.18,335.28,335.1,335.11,2806.0,330.5772,330.6758,330.4983,330.5081,2806.0
2020-02-20 13:25:00,335.1,335.3,335.07,335.29,3495.0,330.4983,330.6955,330.4687,330.6857,3495.0
2020-02-20 13:30:00,335.17,335.4,335.17,335.4,3704.0,330.5673,330.7941,330.5673,330.7941,3704.0
2020-02-20 13:35:00,335.31,335.31,334.88,334.93,9110.0,330.7054,330.7054,330.2813,330.3306,9110.0
2020-02-20 13:40:00,334.94,334.94,334.65,334.78,4109.0,330.3405,330.3405,330.0544,330.1827,4109.0
2020-02-20 13:45:00,334.92,335.47,334.91,335.25,3717.0,330.3207,330.8632,330.3109,330.6462,3717.0
2020-02-20 13:50:00,335.14,335.14,334.96,334.96,2776.0,330.5377,330.5377,330.3602,330.3602,2776.0
2020-02-20 13:55:00,334.96,335.08,334.93,335.0,10264.0,330.3602,330.4785,330.3306,330.3996,10264.0
2020-02-20 14:00:00,335.04,335.33,335.04,335.05,8324.0,330.4391,330.7251,330.4391,330.449,8324.0
2020-02-20 14:05:00,335.03,335.28,335.0,335.07,7306.0,330.4292,330.6758,330.3996,330.4687,7306.0
2020-02-20 14:10:00,335.17,335.73,335.17,335.22,7472.0,330.5673,331.1196,330.5673,330.6166,7472.0
2020-02-20 14:15:00,335.29,335.39,335.11,335.11,4500.0,330.6857,330.7843,330.5081,330.5081,4500.0
2020-02-20 14:20:00,335.1,335.64,335.1,335.64,8387.0,330.4983,331.0309,330.4983,331.0309,8387.0
2020-02-20 14:25:00,335.59,335.59,335.05,335.05,5111.0,330.9815,330.9815,330.449,330.449,5111.0
2020-02-20 14:30:00,335.07,335.72,334.96,335.54,11001.0,330.4687,331.1098,330.3602,330.9322,11001.0
2020-02-20 14:35:00,335.52,335.58,335.17,335.17,5551.0,330.9125,330.9717,330.5673,330.5673,5551.0
2020-02-20 14:40:00,335.17,335.18,334.99,335.05,6982.0,330.5673,330.5772,330.3898,330.449,6982.0
2020-02-20 14:45:00,335.01,335.01,334.8,334.9,4885.0,330.4095,330.4095,330.2024,330.301,4885.0
2020-02-20 14:50:00,334.81,334.92,334.73,334.92,14642.0,330.2123,330.3207,330.1333,330.3207,14642.0
2020-02-20 14:55:00,334.84,335.22,334.8,335.12,6656.0,330.2418,330.6166,330.2024,330.518,6656.0
2020-02-20 15:00:00,335.19,335.26,334.89,334.94,3920.0,330.587,330.6561,330.2912,330.3405,3920.0
2020-02-20 15:05:00,334.99,335.15,334.85,334.86,15494.0,330.3898,330.5476,330.2517,330.2616,15494.0
2020-02-20 15:10:00,334.86,334.95,334.71,334.91,37897.0,330.2616,330.3503,330.1136,330.3109,37897.0
2020-02-20 15:15:00,334.86,335.07,334.85,334.94,10131.0,330.2616,330.4687,330.2517,330.3405,10131.0
2020-02-20 15:20:00,334.97,335.51,334.95,335.36,10406.0,330.3701,330.9026,330.3503,330.7547,10406.0
2020-02-20 15:25:00,335.35,335.43,335.14,335.43,8485.0,330.7448,330.8237,330.5377,330.8237,8485.0
2020-02-20 15:30:00,335.48,335.83,335.43,335.62,5104.0,330.873,331.2182,330.8237,331.0111,5104.0
2020-02-20 15:35:00,335.63,335.75,335.38,335.38,4877.0,331.021,331.1393,330.7744,330.7744,4877.0
2020-02-20 15:40:00,335.41,335.68,335.36,335.51,6229.0,330.804,331.0703,330.7547,330.9026,6229.0
2020-02-20 15:45:00,335.55,335.65,335.14,335.22,18465.0,330.9421,331.0407,330.5377,330.6166,18465.0
2020-02-20 15:50:00,335.18,335.76,335.01,335.66,18868.0,330.5772,331.1492,330.4095,331.0506,18868.0
2020-02-20 15:55:00,335.74,336.33,335.4,335.88,49133.0,331.1295,331.7114,330.7941,331.2676,49133.0
2020-02-21 09:30:00,333.91,335.6,333.91,334.33,87001.0,329.3246,330.9914,329.3246,329.7388,87001.0
2020-02-21 09:35:00,334.32,334.74,333.5,334.48,5124.0,329.729,330.1432,328.9202,329.8868,5124.0
2020-02-21 09:40:00,334.22,334.55,333.25,333.92,15257.0,329.6304,329.9558,328.6737,329.3345,15257.0
2020-02-21 09:45:00,333.97,333.97,333.1,333.68,13190.0,329.3838,329.3838,328.5257,329.0978,13190.0
2020-02-21 09:50:00,333.92,334.54,333.77,334.54,20234.0,329.3345,329.946,329.1865,329.946,20234.0
2020-02-21 09:55:00,334.32,334.68,334.0,334.22,27787.0,329.729,330.084,329.4134,329.6304,27787.0
2020-02-21 10:00:00,334.15,334.5,333.99,334.3,21685.0,329.5613,329.9065,329.4035,329.7093,21685.0
2020-02-21 10:05:00,334.26,334.69,334.13,334.56,3856.0,329.6698,330.0939,329.5416,329.9657,3856.0
2020-02-21 10:10:00,334.52,334.75,334.0,334.07,2872.0,329.9262,330.1531,329.4134,329.4824,2872.0
2020-02-21 10:15:00,334.71,335.22,334.66,335.03,2703.0,330.1136,330.6166,330.0643,330.4292,2703.0
2020-02-21 10:20:00,335.07,335.49,335.07,335.3,5580.0,330.4687,330.8829,330.4687,330.6955,5580.0
2020-02-21 10:25:00,335.35,335.35,334.87,334.95,5855.0,330.7448,330.7448,330.2714,330.3503,5855.0
2020-02-21 10:30:00,335.11,335.27,334.92,335.21,4339.0,330.5081,330.6659,330.3207,330.6068,4339.0
2020-02-21 10:35:00,335.06,335.33,335.04,335.13,2355.0,330.4588,330.7251,330.4391,330.5279,2355.0
2020-02-21 10:40:00,335.1,335.12,334.82,334.99,6084.0,330.4983,330.518,330.2221,330.3898,6084.0
2020-02-21 10:45:00,335.04,335.29,334.88,335.04,9764.0,330.4391,330.6857,330.2813,330.4391,9764.0
2020-02-21 10:50:00,335.04,335.08,334.76,334.89,19402.0,330.4391,330.4785,330.1629,330.2912,19402.0
2020-02-21 10:55:00,334.94,335.03,334.72,334.81,9441.0,330.3405,330.4292,330.1235,330.2123,9441.0
2020-02-21 11:00:00,334.78,335.17,334.76,335.05,12439.0,330.1827,330.5673,330.1629,330.449,12439.0
2020-02-21 11:05:00,334.93,335.16,334.91,334.93,5972.0,330.3306,330.5574,330.3109,330.3306,5972.0
2020-02-21 11:10:00,334.93,335.03,334.68,334.98,7106.0,330.3306,330.4292,330.084,330.3799,7106.0
2020-02-21 11:15:00,335.02,335.08,334.57,334.57,7563.0,330.4194,330.4785,329.9755,329.9755,7563.0
2020-02-21 11:20:00,334.51,334.73,334.39,334.67,10465.0,329.9164,330.1333,329.798,330.0742,10465.0
2020-02-21 11:25:00,334.66,334.97,334.61,334.88,7227.0,330.0643,330.3701,330.015,330.2813,7227.0
2020-02-21 11:30:00,334.91,335.08,334.83,334.93,13581.0,330.3109,330.4785,330.232,330.3306,13581.0
2020-02-21 11:35:00,334.94,334.96,334.84,334.88,6940.0,330.3405,330.3602,330.2418,330.2813,6940.0
2020-02-21 11:40:00,334.88,334.94,334.79,334.88,4975.0,330.2813,330.3405,330.1925,330.2813,4975.0
2020-02-21 11:45:00,334.84,335.09,334.84,335.0,13121.0,330.2418,330.4884,330.2418,330.3996,13121.0
2020-02-21 11:50:00,335.01,335.05,334.93,335.05,15319.0,330.4095,330.449,330.3306,330.449,15319.0
2020-02-21 11:55:00,335.03,335.13,334.61,334.66,14067.0,330.4292,330.5279,330.015,330.0643,14067.0
2020-02-21 12:00:00,334.67,335.16,334.61,335.03,11957.0,330.0742,330.5574,330.015,330.4292,11957.0
2020-02-21 12:05:00,335.01,335.14,334.7,334.71,10593.0,330.4095,330.5377,330.1038,330.1136,10593.0
2020-02-21 12:10:00,334.77,334.83,334.71,334.71,5022.0,330.1728,330.232,330.1136,330.1136,5022.0
2020-02-21 12:15:00,334.75,334.76,334.4,334.4,5092.0,330.1531,330.1629,329.8079,329.8079,5092.0
2020-02-21 12:20:00,334.39,334.74,334.39,334.65,6793.0,329.798,330.1432,329.798,330.0544,6793.0
2020-02-21 12:25:00,334.64,334.71,334.59,334.66,5831.0,330.0446,330.1136,329.9953,330.0643,5831.0
2020-02-21 12:30:00,334.66,334.66,334.46,334.46,7778.0,330.0643,330.0643,329.8671,329.8671,7778.0
2020-02-21 12:35:00,334.42,334.57,334.29,334.57,5894.0,329.8276,329.9755,329.6994,329.9755,5894.0
2020-02-21 12:40:00,334.55,334.74,334.46,334.74,11153.0,329.9558,330.1432,329.8671,330.1432,11153.0
2020-02-21 12:45:00,334.74,334.83,334.72,334.8,6180.0,330.1432,330.232,330.1235,330.2024,6180.0
2020-02-21 12:50:00,334.8,334.86,334.77,334.77,4482.0,330.2024,330.2616,330.1728,330.1728,4482.0
2020-02-21 12:55:00,334.8,334.95,334.78,334.91,5359.0,330.2024,330.3503,330.1827,330.3109,5359.0
2020-02-21 13:00:00,334.91,335.4,334.91,335.16,9564.0,330.3109,330.7941,330.3109,330.5574,9564.0
2020-02-21 13:05:00,335.16,335.37,335.05,335.23,2400.0,330.5574,330.7646,330.449,330.6265,2400.0
2020-02-21 13:10:00,335.22,335.33,335.0,335.1,5645.0,330.6166,330.7251,330.3996,330.4983,5645.0
2020-02-21 13:15:00,335.16,335.17,335.03,335.03,4822.0,330.5574,330.5673,330.4292,330.4292,4822.0
2020-02-21 13:20:00,335.0,335.2,334.99,335.01,5950.0,330.3996,330.5969,330.3898,330.4095,5950.0
2020-02-21 13:25:00,335.06,335.16,334.99,335.0,5738.0,330.4588,330.5574,330.3898,330.3996,5738.0
2020-02-21 13:30:00,334.99,335.1,334.96,334.96,7243.0,330.3898,330.4983,330.3602,330.3602,7243.0
2020-02-21 13:35:00,334.98,335.06,334.9,335.05,17330.0,330.3799,330.4588,330.301,330.449,17330.0
2020-02-21 13:40:00,335.07,335.2,334.95,335.06,10687.0,330.4687,330.5969,330.3503,330.4588,10687.0
2020-02-21 13:45:00,335.0,335.15,334.99,335.03,5587.0,330.3996,330.5476,330.3898,330.4292,5587.0
2020-02-21 13:50:00,335.08,335.1,334.61,334.62,15607.0,330.4785,330.4983,330.015,330.0249,15607.0
2020-02-21 13:55:00,334.64,335.09,334.64,334.98,10274.0,330.0446,330.4884,330.0446,330.3799,10274.0
2020-02-21 14:00:00,334.93,335.22,334.93,335.11,12865.0,330.3306,330.6166,330.3306,330.5081,12865.0
2020-02-21 14:05:00,335.03,335.09,334.74,334.87,11783.0,330.4292,330.4884,330.1432,330.2714,11783.0
2020-02-21 14:10:00,334.88,335.03,334.86,334.92,15634.0,330.2813,330.4292,330.2616,330.3207,15634.0
2020-02-21 14:15:00,334.95,335.12,334.75,334.91,7414.0,330.3503,330.518,330.1531,330.3109,7414.0
2020-02-21 14:20:00,334.91,335.17,334.86,334.86,8120.0,330.3109,330.5673,330.2616,330.2616,8120.0
2020-02-21 14:25:00,334.88,335.31,334.81,335.15,12041.0,330.2813,330.7054,330.2123,330.5476,12041.0
2020-02-21 14:30:00,335.11,335.21,334.99,334.99,5865.0,330.5081,330.6068,330.3898,330.3898,5865.0
2020-02-21 14:35:00,335.04,335.1,334.99,335.0,8366.0,330.4391,330.4983,330.3898,330.3996,8366.0
2020-02-21 14:40:00,334.99,335.18,334.99,335.1,4850.0,330.3898,330.5772,330.3898,330.4983,4850.0
2020-02-21 14:45:00,335.02,335.09,334.97,334.98,5065.0,330.4194,330.4884,330.3701,330.3799,5065.0
2020-02-21 14:50:00,334.97,335.13,334.97,334.98,13856.0,330.3701,330.5279,330.3701,330.3799,13856.0
2020-02-21 14:55:00,334.97,335.19,334.97,335.1,10302.0,330.3701,330.587,330.3701,330.4983,10302.0
2020-02-21 15:00:00,335.14,335.17,334.99,335.0,7924.0,330.5377,330.5673,330.3898,330.3996,7924.0
2020-02-21 15:05:00,334.99,335.17,334.93,335.0,22674.0,330.3898,330.5673,330.3306,330.3996,22674.0
2020-02-21 15:10:00,335.11,335.17,335.02,335.17,7965.0,330.5081,330.5673,330.4194,330.5673,7965.0
2020-02-21 15:15:00,335.11,335.13,334.99,335.02,10524.0,330.5081,330.5279,330.3898,330.4194,10524.0
2020-02-21 15:20:00,335.02,335.14,334.99,335.02,9568.0,330.4194,330.5377,330.3898,330.4194,9568.0
2020-02-21 15:25:00,335.05,335.22,334.99,335.16,7632.0,330.449,330.6166,330.3898,330.5574,7632.0
2020-02-21 15:30:00,335.21,335.25,334.97,334.97,16435.0,330.6068,330.6462,330.3701,330.3701,16435.0
2020-02-21 15:35:00,334.98,335.16,334.98,335.14,6431.0,330.3799,330.5574,330.3799,330.5377,6431.0
2020-02-21 15:40:00,335.13,335.29,334.99,335.02,12791.0,330.5279,330.6857,330.3898,330.4194,12791.0
2020-02-21 15:45:00,335.13,335.27,335.01,335.16,11151.0,330.5279,330.6659,330.4095,330.5574,11151.0
2020-02-21 15:50:00,335.2,335.39,335.0,335.06,28374.0,330.5969,330.7843,330.3996,330.4588,28374.0
2020-02-21 15:55:00,335.01,335.11,334.55,334.94,57344.0,330.4095,330.5081,329.9558,330.3405,57344.0
2020-02-24 09:30:00,324.26,326.04,322.28,325.29,78730.0,319.8071,321.5627,317.8543,320.823,78730.0
2020-02-24 09:35:00,325.28,325.53,324.12,324.32,40866.0,320.8131,321.0597,319.669,319.8663,40866.0
2020-02-24 09:40:00,324.32,324.37,322.74,323.73,47372.0,319.8663,319.9156,318.308,319.2844,47372.0
2020-02-24 09:45:00,323.85,324.37,323.18,324.12,32938.0,319.4028,319.9156,318.742,319.669,32938.0
2020-02-24 09:50:00,324.14,324.17,322.28,322.73,33445.0,319.6888,319.7184,317.8543,318.2981,33445.0
2020-02-24 09:55:00,322.76,323.46,322.46,322.99,19757.0,318.3277,319.0181,318.0318,318.5546,19757.0
2020-02-24 10:00:00,323.09,323.87,322.29,322.29,13721.0,318.6532,319.4225,317.8642,317.8642,13721.0
2020-02-24 10:05:00,322.55,323.46,322.41,323.42,17068.0,318.1206,319.0181,317.9825,318.9787,17068.0
2020-02-24 10:10:00,323.42,324.29,323.17,324.04,15605.0,318.9787,319.8367,318.7321,319.5901,15605.0
2020-02-24 10:15:00,323.97,323.97,321.42,322.33,34929.0,319.5211,319.5211,317.0061,317.9036,34929.0
2020-02-24 10:20:00,322.24,322.32,321.44,321.49,13177.0,317.8149,317.8938,317.0259,317.0752,13177.0
2020-02-24 10:25:00,321.53,321.73,320.52,320.62,18179.0,317.1146,317.3119,316.1185,316.2171,18179.0
2020-02-24 10:30:00,320.81,321.17,320.68,320.81,10604.0,316.4045,316.7596,316.2763,316.4045,10604.0
2020-02-24 10:35:00,320.89,321.83,320.54,321.82,22226.0,316.4834,317.4105,316.1382,317.4006,22226.0
2020-02-24 10:40:00,321.72,323.12,321.58,323.12,49743.0,317.302,318.6828,317.1639,318.6828,49743.0
2020-02-24 10:45:00,323.05,323.98,322.98,323.87,20743.0,318.6137,319.531,318.5447,319.4225,20743.0
2020-02-24 10:50:00,323.86,324.34,323.85,324.14,23378.0,319.4126,319.886,319.4028,319.6888,23378.0
2020-02-24 10:55:00,324.18,324.22,323.77,324.22,11112.0,319.7282,319.7677,319.3239,319.7677,11112.0
2020-02-24 11:00:00,324.17,324.44,323.01,323.01,14082.0,319.7184,319.9847,318.5743,318.5743,14082.0
2020-02-24 11:05:00,323.06,324.17,322.89,323.81,17653.0,318.6236,319.7184,318.4559,319.3633,17653.0
2020-02-24 11:10:00,323.59,324.0,323.53,323.53,10334.0,319.1463,319.5507,319.0872,319.0872,10334.0
2020-02-24 11:15:00,323.61,323.92,323.46,323.92,13101.0,319.1661,319.4718,319.0181,319.4718,13101.0
2020-02-24 11:20:00,323.93,324.19,323.88,324.0,13089.0,319.4817,319.7381,319.4323,319.5507,13089.0
2020-02-24 11:25:00,323.92,323.92,323.04,323.15,12045.0,319.4718,319.4718,318.6039,318.7124,12045.0
2020-02-24 11:30:00,323.15,324.05,323.14,323.87,14969.0,318.7124,319.6,318.7025,319.4225,14969.0
2020-02-24 11:35:00,323.88,324.26,323.68,323.87,12201.0,319.4323,319.8071,319.2351,319.4225,12201.0
2020-02-24 11:40:00,323.86,323.86,322.9,323.32,14694.0,319.4126,319.4126,318.4658,318.88,14694.0
2020-02-24 11:45:00,323.32,323.38,322.7,323.15,13721.0,318.88,318.9392,318.2685,318.7124,13721.0
2020-02-24 11:50:00,323.14,323.86,323.07,323.75,11853.0,318.7025,319.4126,318.6335,319.3041,11853.0
2020-02-24 11:55:00,323.71,324.52,323.41,324.04,9552.0,319.2647,320.0636,318.9688,319.5901,9552.0
2020-02-24 12:00:00,324.04,324.04,323.46,323.64,9850.0,319.5901,319.5901,319.0181,319.1956,9850.0
2020-02-24 12:05:00,323.66,323.84,323.26,323.26,12654.0,319.2154,319.3929,318.8209,318.8209,12654.0
2020-02-24 12:10:00,323.2,323.49,323.18,323.4,9242.0,318.7617,319.0477,318.742,318.9589,9242.0
2020-02-24 12:15:00,323.32,323.84,322.99,323.84,11552.0,318.88,319.3929,318.5546,319.3929,11552.0
2020-02-24 12:20:00,323.8,323.97,323.61,323.63,8401.0,319.3534,319.5211,319.1661,319.1858,8401.0
2020-02-24 12:25:00,323.56,323.61,322.97,322.97,12185.0,319.1167,319.1661,318.5348,318.5348,12185.0
2020-02-24 12:30:00,322.93,322.93,322.42,322.72,7162.0,318.4954,318.4954,317.9924,318.2883,7162.0
2020-02-24 12:35:00,322.77,323.71,322.77,323.65,4728.0,318.3376,319.2647,318.3376,319.2055,4728.0
2020-02-24 12:40:00,323.57,323.67,323.4,323.4,11252.0,319.1266,319.2252,318.9589,318.9589,11252.0
2020-02-24 12:45:00,323.32,323.41,322.85,323.0,11999.0,318.88,318.9688,318.4165,318.5644,11999.0
2020-02-24 12:50:00,322.93,323.13,322.56,322.68,11592.0,318.4954,318.6926,318.1305,318.2488,11592.0
2020-02-24 12:55:00,322.65,322.65,321.89,322.03,7668.0,318.2192,318.2192,317.4697,317.6078,7668.0
2020-02-24 13:00:00,321.96,322.12,321.18,321.18,12435.0,317.5387,317.6965,316.7694,316.7694,12435.0
2020-02-24 13:05:00,321.11,321.88,321.11,321.19,9662.0,316.7004,317.4598,316.7004,316.7793,9662.0
2020-02-24 13:10:00,321.13,321.45,320.95,321.32,6345.0,316.7201,317.0357,316.5426,316.9075,6345.0
2020-02-24 13:15:00,321.37,321.4,320.77,321.28,11373.0,316.9568,316.9864,316.3651,316.868,11373.0
2020-02-24 13:20:00,321.33,322.22,321.33,321.92,12863.0,316.9174,317.7951,316.9174,317.4993,12863.0
2020-02-24 13:25:00,321.84,322.82,321.76,322.82,10079.0,317.4204,318.3869,317.3415,318.3869,10079.0
2020-02-24 13:30:00,322.67,322.73,322.4,322.59,6517.0,318.239,318.2981,317.9727,318.1601,6517.0
2020-02-24 13:35:00,322.54,322.94,322.43,322.52,11072.0,318.1107,318.5053,318.0023,318.091,11072.0
2020-02-24 13:40:00,322.41,322.43,321.74,321.97,12025.0,317.9825,318.0023,317.3217,317.5486,12025.0
2020-02-24 13:45:00,321.9,322.62,321.89,322.54,19019.0,317.4795,318.1896,317.4697,318.1107,19019.0
2020-02-24 13:50:00,322.59,322.8,322.43,322.59,7876.0,318.1601,318.3672,318.0023,318.1601,7876.0
2020-02-24 13:55:00,322.43,322.63,321.95,322.42,8308.0,318.0023,318.1995,317.5288,317.9924,8308.0
2020-02-24 14:00:00,322.51,322.61,322.1,322.3,7110.0,318.0812,318.1798,317.6768,317.874,7110.0
2020-02-24 14:05:00,322.29,322.5,321.53,321.62,11383.0,317.8642,318.0713,317.1146,317.2034,11383.0
2020-02-24 14:10:00,321.67,321.69,321.42,321.43,11963.0,317.2527,317.2724,317.0061,317.016,11963.0
2020-02-24 14:15:00,321.29,321.68,321.2,321.4,8699.0,316.8779,317.2626,316.7891,316.9864,8699.0
2020-02-24 14:20:00,321.59,322.43,321.57,322.37,7164.0,317.1738,318.0023,317.1541,317.9431,7164.0
2020-02-24 14:25:00,322.5,323.46,322.5,323.37,17982.0,318.0713,319.0181,318.0713,318.9293,17982.0
2020-02-24 14:30:00,323.41,323.67,323.36,323.44,11841.0,318.9688,319.2252,318.9195,318.9984,11841.0
2020-02-24 14:35:00,323.43,323.99,323.21,323.98,6603.0,318.9885,319.5408,318.7715,319.531,6603.0
2020-02-24 14:40:00,324.03,324.03,323.83,323.83,8035.0,319.5803,319.5803,319.383,319.383,8035.0
2020-02-24 14:45:00,323.78,324.08,323.74,323.98,9077.0,319.3337,319.6296,319.2943,319.531,9077.0
2020-02-24 14:50:00,324.0,324.57,323.74,324.49,11912.0,319.5507,320.1129,319.2943,320.034,11912.0
2020-02-24 14:55:00,324.47,325.48,324.37,325.05,14505.0,320.0142,321.0104,319.9156,320.5863,14505.0
2020-02-24 15:00:00,325.23,325.68,324.97,325.62,10772.0,320.7638,321.2076,320.5074,321.1485,10772.0
2020-02-24 15:05:00,325.73,325.89,325.56,325.62,15951.0,321.2569,321.4147,321.0893,321.1485,15951.0
2020-02-24 15:10:00,325.64,325.73,325.01,325.02,15333.0,321.1682,321.2569,320.5468,320.5567,15333.0
2020-02-24 15:15:00,325.1,325.37,324.73,325.37,14327.0,320.6356,320.9019,320.2707,320.9019,14327.0
2020-02-24 15:20:00,325.37,325.92,325.08,325.09,27262.0,320.9019,321.4443,320.6159,320.6257,27262.0
2020-02-24 15:25:00,325.07,325.8,324.9,325.42,22923.0,320.606,321.326,320.4383,320.9512,22923.0
2020-02-24 15:30:00,325.46,326.17,324.92,325.77,43034.0,320.9906,321.6909,320.4581,321.2964,43034.0
2020-02-24 15:35:00,325.81,325.85,325.1,325.13,39255.0,321.3358,321.3753,320.6356,320.6652,39255.0
2020-02-24 15:40:00,325.13,325.16,324.24,324.37,32506.0,320.6652,320.6948,319.7874,319.9156,32506.0
2020-02-24 15:45:00,324.39,325.43,324.3,325.23,36004.0,319.9353,320.9611,319.8466,320.7638,36004.0
2020-02-24 15:50:00,325.1,325.1,322.77,322.92,54366.0,320.6356,320.6356,318.3376,318.4855,54366.0
2020-02-24 15:55:00,323.01,323.38,322.65,323.04,108853.0,318.5743,318.9392,318.2192,318.6039,108853.0
2020-02-25 09:30:00,324.78,326.99,323.01,323.01,33018.0,320.32,322.4996,318.5743,318.5743,33018.0
2020-02-25 09:35:00,323.36,325.53,322.81,325.52,7576.0,318.9195,321.0597,318.377,321.0498,7576.0
2020-02-25 09:40:00,324.86,324.86,322.11,323.31,21021.0,320.3989,320.3989,317.6867,318.8702,21021.0
2020-02-25 09:45:00,323.44,323.44,321.83,321.94,9605.0,318.9984,318.9984,317.4105,317.519,9605.0
2020-02-25 09:50:00,322.23,322.71,321.79,322.71,15226.0,317.805,318.2784,317.371,318.2784,15226.0
2020-02-25 09:55:00,322.6,323.18,322.4,322.53,8162.0,318.1699,318.742,317.9727,318.1009,8162.0
2020-02-25 10:00:00,322.28,322.87,321.75,321.75,8634.0,317.8543,318.4362,317.3316,317.3316,8634.0
2020-02-25 10:05:00,321.68,322.5,321.54,322.19,17056.0,317.2626,318.0713,317.1245,317.7656,17056.0
2020-02-25 10:10:00,322.18,322.18,320.35,320.47,14025.0,317.7557,317.7557,315.9508,316.0692,14025.0
2020-02-25 10:15:00,320.35,320.8,320.22,320.47,13037.0,315.9508,316.3946,315.8226,316.0692,13037.0
2020-02-25 10:20:00,320.24,320.37,318.88,318.94,10692.0,315.8423,315.9705,314.501,314.5602,10692.0
2020-02-25 10:25:00,318.59,318.59,317.28,317.29,58062.0,314.215,314.215,312.923,312.9328,58062.0
2020-02-25 10:30:00,317.69,318.05,317.06,317.75,25989.0,313.3273,313.6824,312.706,313.3865,25989.0
2020-02-25 10:35:00,317.97,318.32,317.13,318.06,15746.0,313.6035,313.9487,312.775,313.6923,15746.0
2020-02-25 10:40:00,318.06,318.57,317.53,318.45,21146.0,313.6923,314.1953,313.1695,314.0769,21146.0
2020-02-25 10:45:00,318.43,319.01,317.51,317.51,14839.0,314.0572,314.6292,313.1498,313.1498,14839.0
2020-02-25 10:50:00,317.52,317.52,315.41,316.41,17156.0,313.1597,313.1597,311.0787,312.0649,17156.0
2020-02-25 10:55:00,316.4,317.2,316.06,317.06,23374.0,312.0551,312.8441,311.7197,312.706,23374.0
2020-02-25 11:00:00,317.25,318.09,316.66,316.87,19122.0,312.8934,313.7219,312.3115,312.5186,19122.0
2020-02-25 11:05:00,316.73,317.22,316.12,316.21,12482.0,312.3805,312.8638,311.7789,311.8677,12482.0
2020-02-25 11:10:00,316.46,316.85,315.38,315.76,11941.0,312.1142,312.4989,311.0491,311.4239,11941.0
2020-02-25 11:15:00,315.6,315.79,314.19,314.84,24748.0,311.266,311.4534,309.8754,310.5165,24748.0
2020-02-25 11:20:00,314.87,315.14,314.21,314.79,38550.0,310.5461,310.8124,309.8951,310.4672,38550.0
2020-02-25 11:25:00,314.83,315.46,314.62,315.46,8934.0,310.5066,311.128,310.2995,311.128,8934.0
2020-02-25 11:30:00,315.41,315.77,314.86,315.45,30183.0,311.0787,311.4337,310.5362,311.1181,30183.0
2020-02-25 11:35:00,315.39,316.0,314.97,315.29,10647.0,311.0589,311.6606,310.6447,310.9603,10647.0
2020-02-25 11:40:00,315.6,315.61,314.88,314.95,8477.0,311.266,311.2759,310.5559,310.625,8477.0
2020-02-25 11:45:00,315.08,316.19,314.84,315.87,7534.0,310.7532,311.8479,310.5165,311.5323,7534.0
2020-02-25 11:50:00,315.73,316.18,315.61,315.93,9156.0,311.3943,311.8381,311.2759,311.5915,9156.0
2020-02-25 11:55:00,315.83,315.95,315.36,315.78,6645.0,311.4929,311.6112,311.0293,311.4436,6645.0
2020-02-25 12:00:00,316.07,316.24,315.54,316.19,10937.0,311.7296,311.8973,311.2069,311.8479,10937.0
2020-02-25 12:05:00,316.07,316.62,315.85,316.47,11383.0,311.7296,312.272,311.5126,312.1241,11383.0
2020-02-25 12:10:00,316.54,316.97,316.14,316.14,11352.0,312.1931,312.6172,311.7986,311.7986,11352.0
2020-02-25 12:15:00,316.06,316.51,315.55,316.27,56796.0,311.7197,312.1636,311.2167,311.9268,56796.0
2020-02-25 12:20:00,316.14,316.41,315.64,315.83,11242.0,311.7986,312.0649,311.3055,311.4929,11242.0
2020-02-25 12:25:00,315.77,316.2,315.5,315.82,10308.0,311.4337,311.8578,311.1674,311.483,10308.0
2020-02-25 12:30:00,315.72,316.0,315.47,315.76,6685.0,311.3844,311.6606,311.1378,311.4239,6685.0
2020-02-25 12:35:00,316.03,316.75,316.03,316.74,4743.0,311.6901,312.4003,311.6901,312.3904,4743.0
2020-02-25 12:40:00,316.75,316.86,315.23,315.46,13110.0,312.4003,312.5087,310.9011,311.128,13110.0
2020-02-25 12:45:00,315.48,315.53,314.15,314.48,12388.0,311.1477,311.197,309.836,310.1614,12388.0
2020-02-25 12:50:00,314.34,314.7,314.12,314.56,9357.0,310.0234,310.3784,309.8064,310.2403,9357.0
2020-02-25 12:55:00,314.56,314.65,313.69,313.99,11532.0,310.2403,310.3291,309.3823,309.6782,11532.0
2020-02-25 13:00:00,313.88,314.1,313.37,313.5,9041.0,309.5697,309.7866,309.0667,309.1949,9041.0
2020-02-25 13:05:00,313.89,314.2,313.29,314.2,4566.0,309.5795,309.8853,308.9878,309.8853,4566.0
2020-02-25 13:10:00,314.29,314.49,313.82,313.93,8463.0,309.974,310.1713,309.5105,309.619,8463.0
2020-02-25 13:15:00,313.81,314.2,312.73,313.03,7227.0,309.5006,309.8853,308.4355,308.7313,7227.0
2020-02-25 13:20:00,312.96,313.56,312.96,313.55,4962.0,308.6623,309.2541,308.6623,309.2442,4962.0
2020-02-25 13:25:00,313.61,313.81,313.34,313.59,3946.0,309.3034,309.5006,309.0371,309.2837,3946.0
2020-02-25 13:30:00,313.41,313.43,312.61,312.84,5923.0,309.1061,309.1258,308.3171,308.544,5923.0
2020-02-25 13:35:00,312.85,313.44,312.54,313.11,12488.0,308.5538,309.1357,308.2481,308.8102,12488.0
2020-02-25 13:40:00,312.93,313.55,312.51,313.54,3896.0,308.6327,309.2442,308.2185,309.2343,3896.0
2020-02-25 13:45:00,313.35,313.56,312.82,313.05,8565.0,309.0469,309.2541,308.5242,308.7511,8565.0
2020-02-25 13:50:00,312.9,313.51,312.64,312.87,10653.0,308.6031,309.2048,308.3467,308.5735,10653.0
2020-02-25 13:55:00,312.85,312.87,312.08,312.08,6333.0,308.5538,308.5735,307.7944,307.7944,6333.0
2020-02-25 14:00:00,312.03,312.03,310.91,311.7,12837.0,307.7451,307.7451,306.6405,307.4196,12837.0
2020-02-25 14:05:00,311.66,311.81,309.36,309.59,19395.0,307.3802,307.5281,305.1117,305.3386,19395.0
2020-02-25 14:10:00,309.81,311.77,309.79,311.61,16782.0,305.5556,307.4886,305.5358,307.3308,16782.0
2020-02-25 14:15:00,311.62,311.62,310.06,310.41,13170.0,307.3407,307.3407,305.8021,306.1473,13170.0
2020-02-25 14:20:00,310.54,311.19,310.36,310.38,14604.0,306.2755,306.9166,306.098,306.1177,14604.0
2020-02-25 14:25:00,310.51,310.98,309.55,309.61,17400.0,306.2459,306.7095,305.2991,305.3583,17400.0
2020-02-25 14:30:00,309.81,310.6,309.0,309.97,29380.0,305.5556,306.3347,304.7567,305.7134,29380.0
2020-02-25 14:35:00,309.97,310.21,309.26,309.28,20580.0,305.7134,305.9501,305.0131,305.0328,20580.0
2020-02-25 14:40:00,309.29,311.14,309.26,311.14,35341.0,305.0427,306.8673,305.0131,306.8673,35341.0
2020-02-25 14:45:00,311.17,311.67,310.38,311.33,19310.0,306.8969,307.39,306.1177,307.0547,19310.0
2020-02-25 14:50:00,311.61,311.88,310.52,311.83,21669.0,307.3308,307.5971,306.2558,307.5478,21669.0
2020-02-25 14:55:00,311.81,312.13,310.26,310.59,13856.0,307.5281,307.8437,305.9994,306.3248,13856.0
2020-02-25 15:00:00,310.71,311.92,310.71,311.07,15836.0,306.4432,307.6366,306.4432,306.7983,15836.0
2020-02-25 15:05:00,311.17,312.12,310.78,310.78,17160.0,306.8969,307.8338,306.5122,306.5122,17160.0
2020-02-25 15:10:00,310.96,311.15,310.0,310.35,15462.0,306.6898,306.8772,305.743,306.0881,15462.0
2020-02-25 15:15:00,310.35,310.96,309.86,310.0,12993.0,306.0881,306.6898,305.6049,305.743,12993.0
2020-02-25 15:20:00,310.16,310.26,308.87,309.5,29536.0,305.9008,305.9994,304.6285,305.2498,29536.0
2020-02-25 15:25:00,309.47,309.67,308.82,309.49,14582.0,305.2202,305.4175,304.5792,305.24,14582.0
2020-02-25 15:30:00,309.33,309.33,307.37,308.24,36016.0,305.0822,305.0822,303.1491,304.0071,36016.0
2020-02-25 15:35:00,308.22,308.32,307.58,307.88,25355.0,303.9874,304.086,303.3562,303.6521,25355.0
2020-02-25 15:40:00,307.85,309.78,307.85,309.16,27077.0,303.6225,305.526,303.6225,304.9145,27077.0
2020-02-25 15:45:00,309.25,310.47,308.89,308.89,31159.0,305.0033,306.2065,304.6482,304.6482,31159.0
2020-02-25 15:50:00,309.0,309.73,308.29,309.01,60926.0,304.7567,305.4767,304.0564,304.7665,60926.0
2020-02-25 15:55:00,309.1,310.02,308.58,309.62,120860.0,304.8553,305.7627,304.3425,305.3682,120860.0
2020-02-26 09:30:00,308.74,314.0,308.74,311.51,116951.0,304.5003,309.688,304.5003,307.2322,116951.0
2020-02-26 09:35:00,311.42,314.28,311.42,313.99,21801.0,307.1435,309.9642,307.1435,309.6782,21801.0
2020-02-26 09:40:00,314.27,316.76,314.2,315.52,19480.0,309.9543,312.4101,309.8853,311.1871,19480.0
2020-02-26 09:45:00,315.49,315.72,312.8,313.53,39051.0,311.1576,311.3844,308.5045,309.2245,39051.0
2020-02-26 09:50:00,313.8,313.8,311.68,312.63,29370.0,309.4908,309.4908,307.3999,308.3368,29370.0
2020-02-26 09:55:00,313.13,313.73,312.07,312.56,34006.0,308.83,309.4217,307.7845,308.2678,34006.0
2020-02-26 10:00:00,312.63,312.89,311.63,311.7,17680.0,308.3368,308.5933,307.3506,307.4196,17680.0
2020-02-26 10:05:00,311.8,312.61,311.0,312.61,12020.0,307.5182,308.3171,306.7292,308.3171,12020.0
2020-02-26 10:10:00,312.47,313.26,312.03,313.26,12259.0,308.179,308.9582,307.7451,308.9582,12259.0
2020-02-26 10:15:00,313.3,314.46,313.27,314.38,32078.0,308.9976,310.1417,308.968,310.0628,32078.0
2020-02-26 10:20:00,314.31,315.2,314.1,314.44,12549.0,309.9938,310.8715,309.7866,310.122,12549.0
2020-02-26 10:25:00,314.59,315.11,314.02,314.02,6849.0,310.2699,310.7828,309.7077,309.7077,6849.0
2020-02-26 10:30:00,313.92,315.68,313.53,315.38,7532.0,309.6091,311.345,309.2245,311.0491,7532.0
2020-02-26 10:35:00,315.52,315.82,315.0,315.1,13230.0,311.1871,311.483,310.6743,310.7729,13230.0
2020-02-26 10:40:00,315.07,316.0,314.59,315.79,19076.0,310.7433,311.6606,310.2699,311.4534,19076.0
2020-02-26 10:45:00,315.74,317.31,315.55,317.31,17728.0,311.4041,312.9526,311.2167,312.9526,17728.0
2020-02-26 10:50:00,317.32,317.76,316.87,316.95,16489.0,312.9624,313.3964,312.5186,312.5975,16489.0
2020-02-26 10:55:00,317.19,317.73,316.92,317.72,9602.0,312.8342,313.3668,312.5679,313.3569,9602.0
2020-02-26 11:00:00,317.5,317.87,316.23,316.53,16128.0,313.14,313.5049,311.8874,312.1833,16128.0
2020-02-26 11:05:00,316.53,316.95,315.71,315.87,8182.0,312.1833,312.5975,311.3745,311.5323,8182.0
2020-02-26 11:10:00,315.78,316.44,315.33,316.28,5944.0,311.4436,312.0945,310.9998,311.9367,5944.0
2020-02-26 11:15:00,316.44,317.16,316.17,317.0,11852.0,312.0945,312.8046,311.8282,312.6468,11852.0
2020-02-26 11:20:00,317.01,317.71,316.98,317.71,14632.0,312.6567,313.3471,312.6271,313.3471,14632.0
2020-02-26 11:25:00,317.71,318.64,317.71,318.44,14012.0,313.3471,314.2643,313.3471,314.067,14012.0
2020-02-26 11:30:00,318.29,318.34,317.04,317.73,12192.0,313.9191,313.9684,312.6863,313.3668,12192.0
2020-02-26 11:35:00,317.59,318.11,317.29,317.79,20115.0,313.2287,313.7416,312.9328,313.426,20115.0
2020-02-26 11:40:00,317.72,317.87,316.88,316.89,3820.0,313.3569,313.5049,312.5285,312.5383,3820.0
2020-02-26 11:45:00,316.83,316.88,316.0,316.07,6630.0,312.4792,312.5285,311.6606,311.7296,6630.0
2020-02-26 11:50:00,316.22,316.31,315.37,315.53,8130.0,311.8775,311.9663,311.0392,311.197,8130.0
2020-02-26 11:55:00,315.44,315.56,314.88,314.93,10112.0,311.1082,311.2266,310.5559,310.6053,10112.0
2020-02-26 12:00:00,314.89,314.99,313.8,313.85,7848.0,310.5658,310.6644,309.4908,309.5401,7848.0
2020-02-26 12:05:00,313.71,313.85,312.45,312.45,11283.0,309.402,309.5401,308.1593,308.1593,11283.0
2020-02-26 12:10:00,312.54,312.8,312.01,312.18,15693.0,308.2481,308.5045,307.7253,307.893,15693.0
2020-02-26 12:15:00,312.12,312.16,311.14,312.15,8474.0,307.8338,307.8733,306.8673,307.8634,8474.0
2020-02-26 12:20:00,312.12,313.61,312.11,313.48,7854.0,307.8338,309.3034,307.824,309.1752,7854.0
2020-02-26 12:25:00,313.35,313.35,312.64,312.87,8464.0,309.0469,309.0469,308.3467,308.5735,8464.0
2020-02-26 12:30:00,312.88,313.54,312.88,313.29,29315.0,308.5834,309.2343,308.5834,308.9878,29315.0
2020-02-26 12:35:00,313.52,313.77,312.7,312.81,8858.0,309.2146,309.4612,308.4059,308.5144,8858.0
2020-02-26 12:40:00,312.94,313.06,312.47,312.54,6428.0,308.6426,308.7609,308.179,308.2481,6428.0
2020-02-26 12:45:00,312.69,313.59,312.68,313.3,6192.0,308.396,309.2837,308.3861,308.9976,6192.0
2020-02-26 12:50:00,313.35,313.59,312.73,313.01,4881.0,309.0469,309.2837,308.4355,308.7116,4881.0
2020-02-26 12:55:00,312.84,313.81,312.56,313.56,5262.0,308.544,309.5006,308.2678,309.2541,5262.0
2020-02-26 13:00:00,313.25,313.71,313.07,313.23,17884.0,308.9483,309.402,308.7708,308.9286,17884.0
2020-02-26 13:05:00,313.5,313.52,312.13,312.13,5495.0,309.1949,309.2146,307.8437,307.8437,5495.0
2020-02-26 13:10:00,312.33,312.38,311.9,312.04,3832.0,308.041,308.0903,307.6169,307.7549,3832.0
2020-02-26 13:15:00,312.42,312.42,311.79,311.87,3025.0,308.1297,308.1297,307.5084,307.5873,3025.0
2020-02-26 13:20:00,312.08,312.33,311.76,311.89,15335.0,307.7944,308.041,307.4788,307.607,15335.0
2020-02-26 13:25:00,312.14,312.71,311.94,312.6,4370.0,307.8536,308.4157,307.6563,308.3072,4370.0
2020-02-26 13:30:00,312.52,312.54,310.55,310.65,7553.0,308.2283,308.2481,306.2854,306.384,7553.0
2020-02-26 13:35:00,310.28,310.7,309.32,309.42,9757.0,306.0191,306.4333,305.0723,305.1709,9757.0
2020-02-26 13:40:00,309.4,309.74,308.9,309.17,6785.0,305.1512,305.4865,304.6581,304.9243,6785.0
2020-02-26 13:45:00,309.08,311.69,308.79,311.07,8357.0,304.8356,307.4097,304.5496,306.7983,8357.0
2020-02-26 13:50:00,310.96,311.75,310.53,311.14,12490.0,306.6898,307.4689,306.2657,306.8673,12490.0
2020-02-26 13:55:00,311.02,311.03,309.46,309.9,10458.0,306.7489,306.7588,305.2104,305.6443,10458.0
2020-02-26 14:00:00,309.89,310.92,309.15,309.71,13585.0,305.6345,306.6503,304.9046,305.4569,13585.0
2020-02-26 14:05:00,309.58,310.95,309.58,310.03,11470.0,305.3287,306.6799,305.3287,305.7725,11470.0
2020-02-26 14:10:00,310.17,311.1,309.82,311.1,7317.0,305.9106,306.8278,305.5654,306.8278,7317.0
2020-02-26 14:15:00,311.13,311.17,309.83,309.83,5452.0,306.8574,306.8969,305.5753,305.5753,5452.0
2020-02-26 14:20:00,309.94,310.44,309.53,310.43,13051.0,305.6838,306.1769,305.2794,306.167,13051.0
2020-02-26 14:25:00,310.42,311.23,310.22,310.23,9890.0,306.1572,306.9561,305.9599,305.9698,9890.0
2020-02-26 14:30:00,310.15,310.26,309.48,309.68,10448.0,305.8909,305.9994,305.2301,305.4273,10448.0
2020-02-26 14:35:00,309.77,311.07,309.59,310.21,6811.0,305.5161,306.7983,305.3386,305.9501,6811.0
2020-02-26 14:40:00,310.19,310.32,308.91,309.04,6211.0,305.9303,306.0586,304.6679,304.7961,6211.0
2020-02-26 14:45:00,309.17,310.09,308.9,309.46,10856.0,304.9243,305.8317,304.6581,305.2104,10856.0
2020-02-26 14:50:00,309.17,309.5,308.62,309.33,8885.0,304.9243,305.2498,304.3819,305.0822,8885.0
2020-02-26 14:55:00,309.3,309.58,308.31,308.48,18323.0,305.0526,305.3287,304.0762,304.2438,18323.0
2020-02-26 15:00:00,308.71,310.33,308.67,309.81,7720.0,304.4707,306.0684,304.4312,305.5556,7720.0
2020-02-26 15:05:00,309.67,309.67,308.81,309.44,6277.0,305.4175,305.4175,304.5693,305.1906,6277.0
2020-02-26 15:10:00,309.57,310.4,309.39,309.86,9181.0,305.3189,306.1375,305.1413,305.6049,9181.0
2020-02-26 15:15:00,309.75,310.77,309.71,310.27,9115.0,305.4964,306.5024,305.4569,306.0092,9115.0
2020-02-26 15:20:00,310.54,310.54,309.15,309.19,10470.0,306.2755,306.2755,304.9046,304.9441,10470.0
2020-02-26 15:25:00,309.2,309.37,308.85,309.13,18148.0,304.9539,305.1216,304.6087,304.8849,18148.0
2020-02-26 15:30:00,309.29,309.78,308.99,309.3,25300.0,305.0427,305.526,304.7468,305.0526,25300.0
2020-02-26 15:35:00,309.32,309.91,309.22,309.9,11469.0,305.0723,305.6542,304.9737,305.6443,11469.0
2020-02-26 15:40:00,310.02,310.15,309.65,310.15,15273.0,305.7627,305.8909,305.3978,305.8909,15273.0
2020-02-26 15:45:00,310.01,310.2,309.46,309.59,17401.0,305.7528,305.9402,305.2104,305.3386,17401.0
2020-02-26 15:50:00,309.64,309.9,309.16,309.22,28314.0,305.3879,305.6443,304.9145,304.9737,28314.0
2020-02-26 15:55:00,309.31,309.62,309.13,309.16,58193.0,305.0624,305.3682,304.8849,304.9145,58193.0
2020-02-27 09:30:00,304.0,304.36,301.04,301.3,70294.0,299.8253,300.1804,296.906,297.1624,70294.0
2020-02-27 09:35:00,301.09,303.52,301.08,303.36,54654.0,296.9553,299.3519,296.9454,299.1941,54654.0
2020-02-27 09:40:00,303.24,303.52,302.3,302.95,16944.0,299.0758,299.3519,298.1487,298.7898,16944.0
2020-02-27 09:45:00,302.8,302.8,300.71,302.44,14861.0,298.6418,298.6418,296.5805,298.2868,14861.0
2020-02-27 09:50:00,303.06,304.63,302.25,304.15,8680.0,298.8983,300.4467,298.0994,299.9733,8680.0
2020-02-27 09:55:00,304.7,305.8,304.36,304.94,23355.0,300.5157,301.6006,300.1804,300.7524,23355.0
2020-02-27 10:00:00,305.15,306.08,303.42,303.48,27563.0,300.9596,301.8768,299.2533,299.3125,27563.0
2020-02-27 10:05:00,303.65,304.75,303.2,303.35,15060.0,299.4802,300.565,299.0363,299.1843,15060.0
2020-02-27 10:10:00,303.34,304.01,302.89,303.79,7165.0,299.1744,299.8352,298.7306,299.6182,7165.0
2020-02-27 10:15:00,303.49,303.8,302.92,303.2,12649.0,299.3223,299.6281,298.7602,299.0363,12649.0
2020-02-27 10:20:00,303.01,303.21,301.54,302.11,11428.0,298.8489,299.0462,297.3991,297.9613,11428.0
2020-02-27 10:25:00,302.06,302.24,301.16,301.34,8584.0,297.912,298.0895,297.0243,297.2019,8584.0
2020-02-27 10:30:00,301.37,301.57,299.6,300.18,21934.0,297.2315,297.4287,295.4858,296.0578,21934.0
2020-02-27 10:35:00,300.49,302.5,299.93,302.5,13422.0,296.3635,298.3459,295.8112,298.3459,13422.0
2020-02-27 10:40:00,302.46,302.8,301.75,302.36,13326.0,298.3065,298.6418,297.6062,298.2079,13326.0
2020-02-27 10:45:00,302.6,304.06,302.6,304.04,9058.0,298.4446,299.8845,298.4446,299.8648,9058.0
2020-02-27 10:50:00,304.03,304.77,303.65,304.01,25734.0,299.8549,300.5848,299.4802,299.8352,25734.0
2020-02-27 10:55:00,304.0,305.99,303.64,305.99,23824.0,299.8253,301.788,299.4703,301.788,23824.0
2020-02-27 11:00:00,306.17,307.25,306.08,307.0,25314.0,301.9655,303.0307,301.8768,302.7841,25314.0
2020-02-27 11:05:00,307.26,308.05,306.85,307.62,8318.0,303.0406,303.8197,302.6362,303.3956,8318.0
2020-02-27 11:10:00,307.99,307.99,306.89,307.26,11833.0,303.7606,303.7606,302.6757,303.0406,11833.0
2020-02-27 11:15:00,307.61,308.14,307.29,308.14,12530.0,303.3858,303.9085,303.0702,303.9085,12530.0
2020-02-27 11:20:00,308.18,308.7,307.68,308.08,43039.0,303.9479,304.4608,303.4548,303.8493,43039.0
2020-02-27 11:25:00,308.02,308.31,307.4,307.4,43045.0,303.7901,304.0762,303.1787,303.1787,43045.0
2020-02-27 11:30:00,307.31,308.12,307.0,307.86,11275.0,303.0899,303.8888,302.7841,303.6323,11275.0
2020-02-27 11:35:00,307.76,308.22,306.72,306.96,17210.0,303.5337,303.9874,302.508,302.7447,17210.0
2020-02-27 11:40:00,306.72,308.07,306.72,307.88,12565.0,302.508,303.8395,302.508,303.6521,12565.0
2020-02-27 11:45:00,307.62,308.21,306.43,307.92,13314.0,303.3956,303.9775,302.222,303.6915,13314.0
2020-02-27 11:50:00,307.88,308.0,307.29,307.54,14801.0,303.6521,303.7704,303.0702,303.3167,14801.0
2020-02-27 11:55:00,307.41,308.19,306.91,308.11,8705.0,303.1885,303.9578,302.6954,303.8789,8705.0
2020-02-27 12:00:00,307.72,308.23,307.52,307.58,13907.0,303.4943,303.9973,303.297,303.3562,13907.0
2020-02-27 12:05:00,307.35,308.61,307.25,308.47,11314.0,303.1293,304.372,303.0307,304.234,11314.0
2020-02-27 12:10:00,308.55,309.28,308.54,309.28,7664.0,304.3129,305.0328,304.303,305.0328,7664.0
2020-02-27 12:15:00,309.5,310.31,309.13,310.31,17968.0,305.2498,306.0487,304.8849,306.0487,17968.0
2020-02-27 12:20:00,310.42,310.42,307.44,308.42,14601.0,306.1572,306.1572,303.2181,304.1846,14601.0
2020-02-27 12:25:00,308.41,309.83,308.41,309.83,5300.0,304.1748,305.5753,304.1748,305.5753,5300.0
2020-02-27 12:30:00,309.56,310.59,309.56,310.32,7707.0,305.309,306.3248,305.309,306.0586,7707.0
2020-02-27 12:35:00,310.36,311.3,310.36,311.1,7373.0,306.098,307.0251,306.098,306.8278,7373.0
2020-02-27 12:40:00,311.28,311.37,310.54,310.54,9755.0,307.0054,307.0941,306.2755,306.2755,9755.0
2020-02-27 12:45:00,310.37,310.88,309.89,310.77,12649.0,306.1079,306.6109,305.6345,306.5024,12649.0
2020-02-27 12:50:00,310.89,311.71,310.49,311.38,6600.0,306.6207,307.4295,306.2262,307.104,6600.0
2020-02-27 12:55:00,311.2,311.29,309.85,309.85,5982.0,306.9265,307.0152,305.595,305.595,5982.0
2020-02-27 13:00:00,309.8,310.87,309.39,310.78,24120.0,305.5457,306.601,305.1413,306.5122,24120.0
2020-02-27 13:05:00,310.72,310.96,310.2,310.5,28406.0,306.4531,306.6898,305.9402,306.2361,28406.0
2020-02-27 13:10:00,310.63,311.2,310.63,310.82,5375.0,306.3643,306.9265,306.3643,306.5517,5375.0
2020-02-27 13:15:00,310.99,310.99,309.3,309.61,9345.0,306.7194,306.7194,305.0526,305.3583,9345.0
2020-02-27 13:20:00,309.28,309.99,309.12,309.31,19646.0,305.0328,305.7331,304.875,305.0624,19646.0
2020-02-27 13:25:00,309.07,309.55,308.0,308.05,22022.0,304.8257,305.2991,303.7704,303.8197,22022.0
2020-02-27 13:30:00,308.33,308.33,307.61,307.63,19182.0,304.0959,304.0959,303.3858,303.4055,19182.0
2020-02-27 13:35:00,307.36,307.51,305.87,306.1,12160.0,303.1392,303.2871,301.6697,301.8965,12160.0
2020-02-27 13:40:00,306.63,306.73,303.59,304.13,9187.0,302.4192,302.5179,299.421,299.9536,9187.0
2020-02-27 13:45:00,304.5,305.67,304.42,305.26,15195.0,300.3185,301.4724,300.2396,301.068,15195.0
2020-02-27 13:50:00,305.28,306.38,304.51,306.3,11552.0,301.0878,302.1727,300.3283,302.0938,11552.0
2020-02-27 13:55:00,306.39,306.61,304.08,304.6,8688.0,302.1825,302.3995,299.9042,300.4171,8688.0
2020-02-27 14:00:00,304.49,304.87,303.98,304.6,7967.0,300.3086,300.6834,299.8056,300.4171,7967.0
2020-02-27 14:05:00,304.62,304.62,303.53,303.54,8938.0,300.4368,300.4368,299.3618,299.3717,8938.0
2020-02-27 14:10:00,303.57,304.22,303.08,304.22,7154.0,299.4013,300.0423,298.918,300.0423,7154.0
2020-02-27 14:15:00,304.23,304.7,302.76,302.76,9164.0,300.0522,300.5157,298.6024,298.6024,9164.0
2020-02-27 14:20:00,302.79,304.31,302.78,304.3,9507.0,298.632,300.1311,298.6221,300.1212,9507.0
2020-02-27 14:25:00,304.4,305.11,303.92,304.87,6026.0,300.2199,300.9201,299.7464,300.6834,6026.0
2020-02-27 14:30:00,304.59,304.59,303.51,304.11,5792.0,300.4072,300.4072,299.3421,299.9338,5792.0
2020-02-27 14:35:00,304.09,305.0,304.09,304.32,13524.0,299.9141,300.8116,299.9141,300.141,13524.0
2020-02-27 14:40:00,304.45,305.2,304.0,304.71,9520.0,300.2692,301.0089,299.8253,300.5256,9520.0
2020-02-27 14:45:00,304.86,304.99,304.16,304.49,15574.0,300.6735,300.8018,299.9831,300.3086,15574.0
2020-02-27 14:50:00,304.6,304.78,304.0,304.09,5535.0,300.4171,300.5946,299.8253,299.9141,5535.0
2020-02-27 14:55:00,303.99,304.16,303.25,303.43,11167.0,299.8155,299.9831,299.0856,299.2632,11167.0
2020-02-27 15:00:00,303.35,303.36,302.2,302.98,14321.0,299.1843,299.1941,298.0501,298.8194,14321.0
2020-02-27 15:05:00,302.95,305.0,302.71,304.8,13613.0,298.7898,300.8116,298.5531,300.6144,13613.0
2020-02-27 15:10:00,304.78,305.01,304.41,304.41,4891.0,300.5946,300.8215,300.2297,300.2297,4891.0
2020-02-27 15:15:00,304.4,304.65,303.51,303.51,6093.0,300.2199,300.4664,299.3421,299.3421,6093.0
2020-02-27 15:20:00,303.51,303.85,303.24,303.55,29839.0,299.3421,299.6774,299.0758,299.3815,29839.0
2020-02-27 15:25:00,303.48,303.76,302.77,302.77,20370.0,299.3125,299.5886,298.6122,298.6122,20370.0
2020-02-27 15:30:00,302.7,303.29,302.24,303.04,21777.0,298.5432,299.1251,298.0895,298.8785,21777.0
2020-02-27 15:35:00,302.9,302.9,301.67,301.68,17774.0,298.7405,298.7405,297.5273,297.5372,17774.0
2020-02-27 15:40:00,301.67,301.67,300.77,300.85,28429.0,297.5273,297.5273,296.6397,296.7186,28429.0
2020-02-27 15:45:00,300.8,302.42,300.8,302.04,48166.0,296.6693,298.267,296.6693,297.8923,48166.0
2020-02-27 15:50:00,301.89,302.03,299.01,299.41,76751.0,297.7443,297.8824,294.9039,295.2984,76751.0
2020-02-27 15:55:00,299.34,299.6,297.01,297.02,113708.0,295.2293,295.4858,292.9313,292.9412,113708.0
2020-02-28 09:30:00,288.61,292.73,284.96,291.86,100337.0,284.6467,288.7101,281.0468,287.8521,100337.0
2020-02-28 09:35:00,291.77,294.15,291.52,292.98,25995.0,287.7633,290.1106,287.5167,288.9567,25995.0
2020-02-28 09:40:00,292.78,295.8,291.06,291.06,50312.0,288.7594,291.738,287.063,287.063,50312.0
2020-02-28 09:45:00,291.99,292.49,291.0,291.0,18481.0,287.9803,288.4734,287.0039,287.0039,18481.0
2020-02-28 09:50:00,291.63,291.72,289.14,289.93,50678.0,287.6252,287.714,285.1694,285.9486,50678.0
2020-02-28 09:55:00,290.07,290.49,288.09,289.01,48975.0,286.0866,286.5009,284.1338,285.0412,48975.0
2020-02-28 10:00:00,289.47,289.47,286.18,287.1,65170.0,285.4949,285.4949,282.2501,283.1574,65170.0
2020-02-28 10:05:00,287.09,290.25,286.87,288.25,35245.0,283.1476,286.2642,282.9306,284.2916,35245.0
2020-02-28 10:10:00,288.13,288.8,287.03,287.76,42558.0,284.1733,284.8341,283.0884,283.8084,42558.0
2020-02-28 10:15:00,287.79,290.99,287.49,290.19,29430.0,283.8379,286.994,283.5421,286.205,29430.0
2020-02-28 10:20:00,290.55,290.8,289.05,289.63,37276.0,286.56,286.8066,285.0806,285.6527,37276.0
2020-02-28 10:25:00,289.81,291.25,287.2,287.8,19091.0,285.8302,287.2504,283.2561,283.8478,19091.0
2020-02-28 10:30:00,287.38,288.83,286.95,287.97,34260.0,283.4336,284.8637,283.0095,284.0155,34260.0
2020-02-28 10:35:00,288.28,288.99,287.4,287.71,28450.0,284.3212,285.0215,283.4533,283.759,28450.0
2020-02-28 10:40:00,287.87,288.37,286.44,287.01,25798.0,283.9168,284.41,282.5065,283.0687,25798.0
2020-02-28 10:45:00,286.82,287.41,285.83,286.66,34854.0,282.8813,283.4632,281.9049,282.7235,34854.0
2020-02-28 10:50:00,286.38,290.22,286.24,289.88,17063.0,282.4473,286.2346,282.3092,285.8992,17063.0
2020-02-28 10:55:00,290.22,290.22,288.54,289.57,26391.0,286.2346,286.2346,284.5776,285.5935,26391.0
2020-02-28 11:00:00,289.47,289.76,287.5,288.81,17369.0,285.4949,285.7809,283.5519,284.8439,17369.0
2020-02-28 11:05:00,288.37,288.63,286.82,287.18,16028.0,284.41,284.6664,282.8813,283.2363,16028.0
2020-02-28 11:10:00,287.26,289.3,287.26,288.89,18602.0,283.3152,285.3272,283.3152,284.9228,18602.0
2020-02-28 11:15:00,289.14,290.26,289.13,289.59,20645.0,285.1694,286.274,285.1595,285.6132,20645.0
2020-02-28 11:20:00,290.01,290.18,289.18,289.62,21856.0,286.0275,286.1951,285.2089,285.6428,21856.0
2020-02-28 11:25:00,289.72,290.04,288.91,289.85,40495.0,285.7414,286.0571,284.9426,285.8697,40495.0
2020-02-28 11:30:00,289.84,290.98,289.57,290.18,29688.0,285.8598,286.9841,285.5935,286.1951,29688.0
2020-02-28 11:35:00,290.44,291.49,289.31,291.03,38838.0,286.4516,287.4871,285.3371,287.0335,38838.0
2020-02-28 11:40:00,291.25,292.97,290.77,292.12,40812.0,287.2504,288.9468,286.777,288.1085,40812.0
2020-02-28 11:45:00,292.3,292.3,290.06,291.01,28410.0,288.286,288.286,286.0768,287.0137,28410.0
2020-02-28 11:50:00,291.07,291.34,289.0,289.47,40239.0,287.0729,287.3392,285.0313,285.4949,40239.0
2020-02-28 11:55:00,289.27,290.25,288.6,289.31,22364.0,285.2976,286.2642,284.6368,285.3371,22364.0
2020-02-28 12:00:00,289.0,289.47,287.67,288.69,17287.0,285.0313,285.4949,283.7196,284.7256,17287.0
2020-02-28 12:05:00,288.72,289.82,288.33,288.72,12362.0,284.7552,285.8401,284.3705,284.7552,12362.0
2020-02-28 12:10:00,288.69,289.33,288.38,288.66,9975.0,284.7256,285.3568,284.4198,284.696,9975.0
2020-02-28 12:15:00,288.44,288.92,287.63,288.91,10383.0,284.479,284.9524,283.6801,284.9426,10383.0
2020-02-28 12:20:00,289.26,290.44,289.1,289.35,28031.0,285.2878,286.4516,285.13,285.3765,28031.0
2020-02-28 12:25:00,289.35,290.57,289.13,290.55,12343.0,285.3765,286.5798,285.1595,286.56,12343.0
2020-02-28 12:30:00,290.56,291.28,290.41,290.76,18609.0,286.5699,287.28,286.422,286.7672,18609.0
2020-02-28 12:35:00,290.99,292.29,290.33,291.53,18212.0,286.994,288.2762,286.3431,287.5266,18212.0
2020-02-28 12:40:00,291.62,292.77,291.03,291.28,13357.0,287.6154,288.7496,287.0335,287.28,13357.0
2020-02-28 12:45:00,291.28,291.53,289.14,289.6,9168.0,287.28,287.5266,285.1694,285.6231,9168.0
2020-02-28 12:50:00,289.83,291.97,289.65,291.75,9678.0,285.8499,287.9605,285.6724,287.7436,9678.0
2020-02-28 12:55:00,291.71,292.59,291.48,291.64,27011.0,287.7041,288.572,287.4773,287.6351,27011.0
2020-02-28 13:00:00,292.05,292.5,290.74,290.93,37286.0,288.0394,288.4833,286.7474,286.9348,37286.0
2020-02-28 13:05:00,291.03,292.0,291.03,291.98,17078.0,287.0335,287.9901,287.0335,287.9704,17078.0
2020-02-28 13:10:00,291.76,291.76,289.26,289.26,15633.0,287.7534,287.7534,285.2878,285.2878,15633.0
2020-02-28 13:15:00,289.24,291.5,289.23,290.83,16425.0,285.268,287.497,285.2582,286.8362,16425.0
2020-02-28 13:20:00,290.7,291.19,290.0,290.92,11369.0,286.708,287.1913,286.0176,286.925,11369.0
2020-02-28 13:25:00,291.1,291.49,290.1,290.1,24298.0,287.1025,287.4871,286.1162,286.1162,24298.0
2020-02-28 13:30:00,289.74,289.75,288.23,288.23,11923.0,285.7612,285.771,284.2719,284.2719,11923.0
2020-02-28 13:35:00,288.16,289.04,287.82,288.39,12372.0,284.2029,285.0708,283.8675,284.4297,12372.0
2020-02-28 13:40:00,288.21,288.25,286.77,286.77,15722.0,284.2522,284.2916,282.832,282.832,15722.0
2020-02-28 13:45:00,286.81,288.66,286.2,288.59,28543.0,282.8714,284.696,282.2698,284.627,28543.0
2020-02-28 13:50:00,288.26,288.47,287.06,287.34,16789.0,284.3015,284.5086,283.118,283.3941,16789.0
2020-02-28 13:55:00,287.79,289.01,286.74,289.01,9696.0,283.8379,285.0412,282.8024,285.0412,9696.0
2020-02-28 14:00:00,288.94,288.94,286.06,286.06,12819.0,284.9722,284.9722,282.1317,282.1317,12819.0
2020-02-28 14:05:00,286.1,286.3,285.68,286.24,21763.0,282.1712,282.3684,281.7569,282.3092,21763.0
2020-02-28 14:10:00,286.13,287.74,286.13,286.91,13146.0,282.2007,283.7886,282.2007,282.97,13146.0
2020-02-28 14:15:00,286.69,287.17,286.17,286.76,12901.0,282.7531,283.2265,282.2402,282.8221,12901.0
2020-02-28 14:20:00,286.83,288.05,286.18,286.89,19458.0,282.8911,284.0944,282.2501,282.9503,19458.0
2020-02-28 14:25:00,287.15,287.29,285.93,287.0,7940.0,283.2067,283.3448,282.0035,283.0588,7940.0
2020-02-28 14:30:00,287.14,288.96,286.82,288.61,17451.0,283.1969,284.9919,282.8813,284.6467,17451.0
2020-02-28 14:35:00,288.36,288.62,286.76,287.6,12918.0,284.4001,284.6566,282.8221,283.6506,12918.0
2020-02-28 14:40:00,287.8,290.79,287.43,290.43,12581.0,283.8478,286.7968,283.4829,286.4417,12581.0
2020-02-28 14:45:00,290.63,290.94,289.0,289.49,20766.0,286.6389,286.9447,285.0313,285.5146,20766.0
2020-02-28 14:50:00,289.65,290.32,288.7,289.26,11927.0,285.6724,286.3332,284.7355,285.2878,11927.0
2020-02-28 14:55:00,289.08,289.28,287.5,288.45,15934.0,285.1102,285.3075,283.5519,284.4889,15934.0
2020-02-28 15:00:00,288.47,288.77,287.0,287.28,11070.0,284.5086,284.8045,283.0588,283.335,11070.0
2020-02-28 15:05:00,287.28,288.05,286.5,287.48,19060.0,283.335,284.0944,282.5657,283.5322,19060.0
2020-02-28 15:10:00,287.3,288.59,286.79,288.13,19614.0,283.3547,284.627,282.8517,284.1733,19614.0
2020-02-28 15:15:00,288.12,290.33,287.86,290.0,27495.0,284.1634,286.3431,283.907,286.0176,27495.0
2020-02-28 15:20:00,289.59,289.93,287.59,288.05,17725.0,285.6132,285.9486,283.6407,284.0944,17725.0
2020-02-28 15:25:00,287.89,288.48,285.35,285.35,37719.0,283.9366,284.5185,281.4315,281.4315,37719.0
2020-02-28 15:30:00,285.48,287.17,285.39,286.91,28589.0,281.5597,283.2265,281.4709,282.97,28589.0
2020-02-28 15:35:00,286.75,286.83,286.14,286.24,23366.0,282.8122,282.8911,282.2106,282.3092,23366.0
2020-02-28 15:40:00,286.26,286.76,284.83,285.06,34717.0,282.329,282.8221,280.9186,281.1454,34717.0
2020-02-28 15:45:00,285.06,288.04,285.05,288.04,32915.0,281.1454,284.0845,281.1356,284.0845,32915.0
2020-02-28 15:50:00,287.51,289.1,286.88,289.1,54078.0,283.5618,285.13,282.9404,285.13,54078.0
2020-02-28 15:55:00,289.1,291.67,288.62,290.75,392132.0,285.13,287.6647,284.6566,286.7573,392132.0
2020-03-02 09:30:00,291.03,294.62,291.0,292.25,122999.0,287.0335,290.5742,287.0039,288.2367,122999.0
2020-03-02 09:35:00,292.53,292.54,290.65,291.67,39401.0,288.5129,288.5227,286.6587,287.6647,39401.0
2020-03-02 09:40:00,291.65,293.71,290.92,292.66,47904.0,287.6449,289.6767,286.925,288.6411,47904.0
2020-03-02 09:45:00,292.66,293.74,292.35,292.98,33574.0,288.6411,289.7062,288.3353,288.9567,33574.0
2020-03-02 09:50:00,292.71,293.94,291.76,293.94,24529.0,288.6904,289.9035,287.7534,289.9035,24529.0
2020-03-02 09:55:00,294.08,294.08,291.27,291.29,17269.0,290.0416,290.0416,287.2702,287.2899,17269.0
2020-03-02 10:00:00,291.65,292.44,290.8,291.24,24479.0,287.6449,288.4241,286.8066,287.2406,24479.0
2020-03-02 10:05:00,291.25,291.25,288.86,289.51,22111.0,287.2504,287.2504,284.8933,285.5343,22111.0
2020-03-02 10:10:00,289.31,291.17,289.3,290.84,29411.0,285.3371,287.1715,285.3272,286.8461,29411.0
2020-03-02 10:15:00,290.91,290.97,289.51,290.68,26256.0,286.9151,286.9743,285.5343,286.6883,26256.0
2020-03-02 10:20:00,290.65,291.0,289.91,290.25,41274.0,286.6587,287.0039,285.9288,286.2642,41274.0
2020-03-02 10:25:00,290.51,292.53,290.5,292.51,17796.0,286.5206,288.5129,286.5107,288.4931,17796.0
2020-03-02 10:30:00,292.6,292.88,291.02,292.03,20864.0,288.5819,288.8581,287.0236,288.0197,20864.0
2020-03-02 10:35:00,292.07,294.35,292.07,294.15,34393.0,288.0592,290.3079,288.0592,290.1106,34393.0
2020-03-02 10:40:00,294.28,294.36,293.24,293.78,37720.0,290.2388,290.3177,289.2131,289.7457,37720.0
2020-03-02 10:45:00,293.98,295.83,293.85,295.38,23715.0,289.9429,291.7675,289.8147,291.3237,23715.0
2020-03-02 10:50:00,295.58,296.24,295.41,295.69,11292.0,291.521,292.1719,291.3533,291.6295,11292.0
2020-03-02 10:55:00,295.71,296.34,294.41,294.58,17889.0,291.6492,292.2705,290.367,290.5347,17889.0
2020-03-02 11:00:00,294.37,295.34,294.03,294.05,16311.0,290.3276,291.2843,289.9923,290.012,16311.0
2020-03-02 11:05:00,294.02,294.8,293.48,293.61,17073.0,289.9824,290.7517,289.4498,289.578,17073.0
2020-03-02 11:10:00,293.69,296.54,293.66,296.44,21119.0,289.6569,292.4678,289.6273,292.3692,21119.0
2020-03-02 11:15:00,296.34,297.24,295.93,296.1,22513.0,292.2705,293.1582,291.8662,292.0338,22513.0
2020-03-02 11:20:00,296.23,296.89,295.44,295.51,18065.0,292.162,292.813,291.3829,291.4519,18065.0
2020-03-02 11:25:00,295.9,296.31,295.29,295.66,19126.0,291.8366,292.2409,291.235,291.5999,19126.0
2020-03-02 11:30:00,295.9,296.39,294.45,294.76,21850.0,291.8366,292.3198,290.4065,290.7122,21850.0
2020-03-02 11:35:00,294.63,296.38,294.62,296.38,19422.0,290.584,292.31,290.5742,292.31,19422.0
2020-03-02 11:40:00,296.49,296.5,295.07,295.99,13632.0,292.4185,292.4283,291.018,291.9253,13632.0
2020-03-02 11:45:00,296.05,296.45,295.67,296.14,16893.0,291.9845,292.379,291.6097,292.0733,16893.0
2020-03-02 11:50:00,296.07,297.89,295.99,297.6,10195.0,292.0042,293.7993,291.9253,293.5132,10195.0
2020-03-02 11:55:00,297.81,298.24,297.01,297.56,7615.0,293.7203,294.1444,292.9313,293.4738,7615.0
2020-03-02 12:00:00,297.64,298.52,297.57,297.85,11011.0,293.5527,294.4206,293.4836,293.7598,11011.0
2020-03-02 12:05:00,297.87,298.64,297.71,297.79,12463.0,293.7795,294.539,293.6217,293.7006,12463.0
2020-03-02 12:10:00,297.88,298.05,297.47,297.81,12411.0,293.7894,293.9571,293.385,293.7203,12411.0
2020-03-02 12:15:00,297.75,298.08,296.97,297.93,16007.0,293.6612,293.9866,292.8919,293.8387,16007.0
2020-03-02 12:20:00,298.01,298.11,296.76,297.43,17013.0,293.9176,294.0162,292.6848,293.3456,17013.0
2020-03-02 12:25:00,297.73,297.82,296.81,297.8,8961.0,293.6414,293.7302,292.7341,293.7105,8961.0
2020-03-02 12:30:00,297.85,299.06,297.8,298.9,29241.0,293.7598,294.9532,293.7105,294.7954,29241.0
2020-03-02 12:35:00,298.91,299.75,298.91,299.34,10442.0,294.8052,295.6337,294.8052,295.2293,10442.0
2020-03-02 12:40:00,299.24,299.59,298.45,298.93,9046.0,295.1307,295.4759,294.3516,294.825,9046.0
2020-03-02 12:45:00,298.91,299.5,298.3,298.64,14997.0,294.8052,295.3871,294.2036,294.539,14997.0
2020-03-02 12:50:00,298.71,299.16,298.13,298.72,12924.0,294.608,295.0518,294.036,294.6179,12924.0
2020-03-02 12:55:00,298.85,298.85,297.91,298.52,4490.0,294.7461,294.7461,293.819,294.4206,4490.0
2020-03-02 13:00:00,298.75,298.93,298.0,298.52,5150.0,294.6474,294.825,293.9077,294.4206,5150.0
2020-03-02 13:05:00,298.73,298.73,297.41,297.81,7484.0,294.6277,294.6277,293.3258,293.7203,7484.0
2020-03-02 13:10:00,297.8,298.04,297.54,297.81,8998.0,293.7105,293.9472,293.4541,293.7203,8998.0
2020-03-02 13:15:00,297.84,297.86,296.55,296.67,6332.0,293.7499,293.7697,292.4777,292.596,6332.0
2020-03-02 13:20:00,296.67,296.83,296.35,296.42,6599.0,292.596,292.7538,292.2804,292.3494,6599.0
2020-03-02 13:25:00,296.5,296.74,295.64,296.46,7201.0,292.4283,292.665,291.5801,292.3889,7201.0
2020-03-02 13:30:00,296.37,297.12,296.03,297.04,9382.0,292.3001,293.0398,291.9648,292.9609,9382.0
2020-03-02 13:35:00,296.97,298.17,296.97,297.8,8307.0,292.8919,294.0754,292.8919,293.7105,8307.0
2020-03-02 13:40:00,298.07,299.26,298.0,299.01,11050.0,293.9768,295.1504,293.9077,294.9039,11050.0
2020-03-02 13:45:00,299.06,299.07,297.64,298.01,10471.0,294.9532,294.963,293.5527,293.9176,10471.0
2020-03-02 13:50:00,298.13,298.34,297.26,297.5,18207.0,294.036,294.2431,293.1779,293.4146,18207.0
2020-03-02 13:55:00,297.55,299.2,297.55,299.2,8949.0,293.4639,295.0913,293.4639,295.0913,8949.0
2020-03-02 14:00:00,299.12,299.54,298.82,299.08,8101.0,295.0124,295.4266,294.7165,294.9729,8101.0
2020-03-02 14:05:00,298.9,300.26,298.81,300.08,10549.0,294.7954,296.1367,294.7066,295.9592,10549.0
2020-03-02 14:10:00,299.96,299.96,299.59,299.78,5719.0,295.8408,295.8408,295.4759,295.6633,5719.0
2020-03-02 14:15:00,299.66,299.7,298.88,299.02,5516.0,295.5449,295.5844,294.7757,294.9137,5516.0
2020-03-02 14:20:00,299.13,299.41,298.69,298.69,15638.0,295.0222,295.2984,294.5883,294.5883,15638.0
2020-03-02 14:25:00,298.69,299.11,297.65,297.83,16950.0,294.5883,295.0025,293.5625,293.7401,16950.0
2020-03-02 14:30:00,297.92,298.12,297.31,297.31,8793.0,293.8288,294.0261,293.2272,293.2272,8793.0
2020-03-02 14:35:00,297.26,297.51,295.81,295.81,11004.0,293.1779,293.4245,291.7478,291.7478,11004.0
2020-03-02 14:40:00,295.61,295.68,294.49,295.22,15464.0,291.5506,291.6196,290.4459,291.1659,15464.0
2020-03-02 14:45:00,294.9,296.36,294.5,296.07,11663.0,290.8503,292.2903,290.4558,292.0042,11663.0
2020-03-02 14:50:00,296.03,297.04,295.52,296.63,21691.0,291.9648,292.9609,291.4618,292.5566,21691.0
2020-03-02 14:55:00,296.64,297.08,295.49,295.67,9891.0,292.5664,293.0004,291.4322,291.6097,9891.0
2020-03-02 15:00:00,295.88,297.15,295.7,296.96,8521.0,291.8169,293.0694,291.6393,292.882,8521.0
2020-03-02 15:05:00,296.98,297.9,296.98,297.59,6634.0,292.9017,293.8091,292.9017,293.5034,6634.0
2020-03-02 15:10:00,297.59,298.02,297.08,297.77,6936.0,293.5034,293.9275,293.0004,293.6809,6936.0
2020-03-02 15:15:00,297.52,298.29,297.24,297.65,9992.0,293.4343,294.1938,293.1582,293.5625,9992.0
2020-03-02 15:20:00,297.56,299.27,297.56,299.27,10523.0,293.4738,295.1603,293.4738,295.1603,10523.0
2020-03-02 15:25:00,299.26,299.56,298.95,299.08,14261.0,295.1504,295.4463,294.8447,294.9729,14261.0
2020-03-02 15:30:00,299.24,299.91,298.66,299.91,18422.0,295.1307,295.7915,294.5587,295.7915,18422.0
2020-03-02 15:35:00,300.0,301.03,300.0,300.92,21278.0,295.8803,296.8961,295.8803,296.7876,21278.0
2020-03-02 15:40:00,300.92,301.51,300.79,301.03,25715.0,296.7876,297.3695,296.6594,296.8961,25715.0
2020-03-02 15:45:00,301.08,302.74,300.77,302.52,30497.0,296.9454,298.5826,296.6397,298.3657,30497.0
2020-03-02 15:50:00,302.35,304.09,302.35,303.95,59659.0,298.198,299.9141,298.198,299.776,59659.0
2020-03-02 15:55:00,304.11,304.92,303.41,304.7,97941.0,299.9338,300.7327,299.2434,300.5157,97941.0
2020-03-03 09:30:00,315.63,320.97,314.47,316.45,196399.0,311.2956,316.5623,310.1516,312.1044,196399.0
2020-03-03 09:35:00,316.46,316.78,313.13,315.9,60445.0,312.1142,312.4298,308.83,311.5619,60445.0
2020-03-03 09:40:00,315.41,318.76,315.4,316.82,56260.0,311.0787,314.3827,311.0688,312.4693,56260.0
2020-03-03 09:45:00,317.12,317.93,316.23,316.78,40257.0,312.7652,313.5641,311.8874,312.4298,40257.0
2020-03-03 09:50:00,316.62,316.7,314.29,314.44,59842.0,312.272,312.3509,309.974,310.122,59842.0
2020-03-03 09:55:00,314.3,314.95,312.51,313.07,46486.0,309.9839,310.625,308.2185,308.7708,46486.0
2020-03-03 10:00:00,313.31,323.36,313.3,322.83,63750.0,309.0075,318.9195,308.9976,318.3968,63750.0
2020-03-03 10:05:00,323.05,324.99,320.51,321.62,79312.0,318.6137,320.5271,316.1086,317.2034,79312.0
2020-03-03 10:10:00,321.94,322.65,317.03,317.49,37424.0,317.519,318.2192,312.6764,313.1301,37424.0
2020-03-03 10:15:00,317.32,320.57,315.34,319.91,55890.0,312.9624,316.1678,311.0096,315.5169,55890.0
2020-03-03 10:20:00,319.9,322.83,318.96,322.31,51860.0,315.507,318.3968,314.5799,317.8839,51860.0
2020-03-03 10:25:00,322.57,323.8,321.44,322.17,71566.0,318.1403,319.3534,317.0259,317.7458,71566.0
2020-03-03 10:30:00,321.9,322.19,320.56,320.61,38805.0,317.4795,317.7656,316.1579,316.2073,38805.0
2020-03-03 10:35:00,320.46,323.08,320.45,321.99,38168.0,316.0593,318.6433,316.0494,317.5683,38168.0
2020-03-03 10:40:00,322.24,323.79,322.08,322.69,21882.0,317.8149,319.3436,317.6571,318.2587,21882.0
2020-03-03 10:45:00,322.45,322.88,321.0,321.9,32789.0,318.022,318.4461,316.5919,317.4795,32789.0
2020-03-03 10:50:00,321.86,322.68,320.41,321.73,21626.0,317.4401,318.2488,316.01,317.3119,21626.0
2020-03-03 10:55:00,321.83,322.89,321.64,322.41,18480.0,317.4105,318.4559,317.2231,317.9825,18480.0
2020-03-03 11:00:00,322.22,322.69,320.99,321.27,19306.0,317.7951,318.2587,316.582,316.8582,19306.0
2020-03-03 11:05:00,321.05,321.47,320.31,321.07,27907.0,316.6412,317.0554,315.9114,316.6609,27907.0
2020-03-03 11:10:00,320.91,320.92,318.0,318.28,34589.0,316.5031,316.513,313.6331,313.9092,34589.0
2020-03-03 11:15:00,318.45,320.2,318.45,318.61,34359.0,314.0769,315.8029,314.0769,314.2347,34359.0
2020-03-03 11:20:00,318.79,319.08,314.9,314.9,35565.0,314.4122,314.6983,310.5757,310.5757,35565.0
2020-03-03 11:25:00,314.88,316.57,313.11,315.34,60950.0,310.5559,312.2227,308.8102,311.0096,60950.0
2020-03-03 11:30:00,315.39,315.99,314.49,315.71,27594.0,311.0589,311.6507,310.1713,311.3745,27594.0
2020-03-03 11:35:00,315.93,317.95,315.38,317.95,16890.0,311.5915,313.5838,311.0491,313.5838,16890.0
2020-03-03 11:40:00,317.48,318.32,316.09,316.7,26934.0,313.1202,313.9487,311.7493,312.3509,26934.0
2020-03-03 11:45:00,316.5,316.72,315.5,315.5,12969.0,312.1537,312.3707,311.1674,311.1674,12969.0
2020-03-03 11:50:00,315.24,317.19,315.24,316.99,22496.0,310.911,312.8342,310.911,312.637,22496.0
2020-03-03 11:55:00,316.62,316.62,315.91,316.11,25582.0,312.272,312.272,311.5718,311.769,25582.0
2020-03-03 12:00:00,316.1,316.1,315.24,316.04,20366.0,311.7592,311.7592,310.911,311.7,20366.0
2020-03-03 12:05:00,316.1,317.07,316.1,317.06,10590.0,311.7592,312.7159,311.7592,312.706,10590.0
2020-03-03 12:10:00,317.01,317.01,314.31,314.31,14026.0,312.6567,312.6567,309.9938,309.9938,14026.0
2020-03-03 12:15:00,314.4,314.53,313.14,313.81,24398.0,310.0825,310.2107,308.8398,309.5006,24398.0
2020-03-03 12:20:00,313.91,314.4,313.55,314.1,25517.0,309.5993,310.0825,309.2442,309.7866,25517.0
2020-03-03 12:25:00,314.11,314.47,313.02,313.7,16533.0,309.7965,310.1516,308.7215,309.3921,16533.0
2020-03-03 12:30:00,313.86,314.11,313.13,313.99,10228.0,309.5499,309.7965,308.83,309.6782,10228.0
2020-03-03 12:35:00,313.68,314.01,313.31,314.01,6479.0,309.3724,309.6979,309.0075,309.6979,6479.0
2020-03-03 12:40:00,313.91,315.43,313.87,314.29,8747.0,309.5993,311.0984,309.5598,309.974,8747.0
2020-03-03 12:45:00,314.34,315.81,314.34,315.52,8450.0,310.0234,311.4732,310.0234,311.1871,8450.0
2020-03-03 12:50:00,315.0,315.28,314.62,315.19,17460.0,310.6743,310.9504,310.2995,310.8617,17460.0
2020-03-03 12:55:00,315.13,315.77,314.69,315.61,21363.0,310.8025,311.4337,310.3685,311.2759,21363.0
2020-03-03 13:00:00,315.73,315.73,314.23,314.79,24988.0,311.3943,311.3943,309.9149,310.4672,24988.0
2020-03-03 13:05:00,314.76,316.0,314.55,315.73,16961.0,310.4376,311.6606,310.2305,311.3943,16961.0
2020-03-03 13:10:00,315.67,316.01,315.02,315.27,21843.0,311.3351,311.6704,310.694,310.9406,21843.0
2020-03-03 13:15:00,315.4,316.16,313.53,313.53,26830.0,311.0688,311.8184,309.2245,309.2245,26830.0
2020-03-03 13:20:00,313.48,313.93,312.63,312.85,11427.0,309.1752,309.619,308.3368,308.5538,11427.0
2020-03-03 13:25:00,312.81,313.14,311.26,313.12,9015.0,308.5144,308.8398,306.9856,308.8201,9015.0
2020-03-03 13:30:00,312.85,312.98,311.41,312.93,15942.0,308.5538,308.682,307.1336,308.6327,15942.0
2020-03-03 13:35:00,313.17,313.18,312.54,312.64,6161.0,308.8694,308.8793,308.2481,308.3467,6161.0
2020-03-03 13:40:00,312.69,312.69,309.92,310.08,11646.0,308.396,308.396,305.6641,305.8219,11646.0
2020-03-03 13:45:00,310.02,311.04,309.82,310.08,11832.0,305.7627,306.7687,305.5654,305.8219,11832.0
2020-03-03 13:50:00,310.28,310.7,309.77,310.67,12333.0,306.0191,306.4333,305.5161,306.4038,12333.0
2020-03-03 13:55:00,310.44,311.0,309.79,310.0,17578.0,306.1769,306.7292,305.5358,305.743,17578.0
2020-03-03 14:00:00,310.12,310.72,309.73,309.94,26554.0,305.8613,306.4531,305.4767,305.6838,26554.0
2020-03-03 14:05:00,309.84,309.86,308.0,308.13,20707.0,305.5851,305.6049,303.7704,303.8986,20707.0
2020-03-03 14:10:00,308.05,310.6,308.05,310.52,10247.0,303.8197,306.3347,303.8197,306.2558,10247.0
2020-03-03 14:15:00,311.36,311.4,308.6,308.62,17139.0,307.0843,307.1237,304.3622,304.3819,17139.0
2020-03-03 14:20:00,308.16,309.7,307.45,308.15,11136.0,303.9282,305.4471,303.228,303.9184,11136.0
2020-03-03 14:25:00,308.21,310.72,308.01,310.3,18098.0,303.9775,306.4531,303.7803,306.0388,18098.0
2020-03-03 14:30:00,310.36,311.53,309.94,310.61,15460.0,306.098,307.2519,305.6838,306.3446,15460.0
2020-03-03 14:35:00,310.27,310.56,308.38,308.38,12541.0,306.0092,306.2953,304.1452,304.1452,12541.0
2020-03-03 14:40:00,308.38,308.61,307.74,308.37,19627.0,304.1452,304.372,303.514,304.1353,19627.0
2020-03-03 14:45:00,308.2,310.63,308.2,310.44,19118.0,303.9677,306.3643,303.9677,306.1769,19118.0
2020-03-03 14:50:00,310.27,312.22,310.0,312.22,17212.0,306.0092,307.9325,305.743,307.9325,17212.0
2020-03-03 14:55:00,311.95,312.81,311.59,311.89,29818.0,307.6662,308.5144,307.3111,307.607,29818.0
2020-03-03 15:00:00,312.31,313.05,311.51,312.62,39904.0,308.0212,308.7511,307.2322,308.327,39904.0
2020-03-03 15:05:00,312.45,312.45,310.64,311.0,24190.0,308.1593,308.1593,306.3742,306.7292,24190.0
2020-03-03 15:10:00,311.02,313.27,311.02,312.18,27041.0,306.7489,308.968,306.7489,307.893,27041.0
2020-03-03 15:15:00,312.0,312.65,311.25,312.03,29762.0,307.7155,308.3566,306.9758,307.7451,29762.0
2020-03-03 15:20:00,311.94,312.29,310.76,311.98,50683.0,307.6563,308.0015,306.4925,307.6958,50683.0
2020-03-03 15:25:00,312.0,315.13,311.91,314.26,26458.0,307.7155,310.8025,307.6267,309.9445,26458.0
2020-03-03 15:30:00,314.26,314.42,311.68,312.92,24411.0,309.9445,310.1023,307.3999,308.6229,24411.0
2020-03-03 15:35:00,312.91,313.13,309.79,309.79,29359.0,308.613,308.83,305.5358,305.5358,29359.0
2020-03-03 15:40:00,309.92,313.38,309.54,312.78,27231.0,305.6641,309.0765,305.2893,308.4848,27231.0
2020-03-03 15:45:00,312.94,314.04,311.94,311.96,30392.0,308.6426,309.7275,307.6563,307.676,30392.0
2020-03-03 15:50:00,312.0,312.0,309.56,311.57,67269.0,307.7155,307.7155,305.309,307.2914,67269.0
2020-03-03 15:55:00,311.71,312.8,309.24,310.07,107016.0,307.4295,308.5045,304.9934,305.812,107016.0
2020-03-04 09:30:00,318.54,320.98,317.56,319.31,111356.0,314.1657,316.5722,313.1991,314.9251,111356.0
2020-03-04 09:35:00,319.15,319.88,316.0,317.18,38587.0,314.7673,315.4873,311.6606,312.8244,38587.0
2020-03-04 09:40:00,317.29,318.21,316.1,317.81,49892.0,312.9328,313.8402,311.7592,313.4457,49892.0
2020-03-04 09:45:00,317.81,318.36,317.34,317.69,25682.0,313.4457,313.9881,312.9822,313.3273,25682.0
2020-03-04 09:50:00,317.68,318.24,316.73,316.9,18266.0,313.3175,313.8698,312.3805,312.5482,18266.0
2020-03-04 09:55:00,317.03,317.98,316.59,317.03,24321.0,312.6764,313.6134,312.2425,312.6764,24321.0
2020-03-04 10:00:00,317.35,317.66,315.18,315.64,46840.0,312.992,313.2978,310.8518,311.3055,46840.0
2020-03-04 10:05:00,315.53,317.16,314.83,316.74,34223.0,311.197,312.8046,310.5066,312.3904,34223.0
2020-03-04 10:10:00,316.53,318.9,316.05,318.24,29978.0,312.1833,314.5207,311.7099,313.8698,29978.0
2020-03-04 10:15:00,318.07,319.22,317.45,318.78,18062.0,313.7021,314.8363,313.0906,314.4024,18062.0
2020-03-04 10:20:00,318.64,319.47,318.0,319.16,10990.0,314.2643,315.0829,313.6331,314.7772,10990.0
2020-03-04 10:25:00,319.31,320.49,318.81,318.86,24541.0,314.9251,316.0889,314.432,314.4813,24541.0
2020-03-04 10:30:00,318.81,318.81,317.26,317.73,19180.0,314.432,314.432,312.9033,313.3668,19180.0
2020-03-04 10:35:00,317.81,318.18,316.35,317.22,28686.0,313.4457,313.8106,312.0058,312.8638,28686.0
2020-03-04 10:40:00,317.22,317.71,316.08,317.7,12347.0,312.8638,313.3471,311.7395,313.3372,12347.0
2020-03-04 10:45:00,317.51,317.71,316.55,317.04,10221.0,313.1498,313.3471,312.203,312.6863,10221.0
2020-03-04 10:50:00,317.08,317.6,316.22,316.41,14538.0,312.7257,313.2386,311.8775,312.0649,14538.0
2020-03-04 10:55:00,316.27,316.41,315.38,316.38,21142.0,311.9268,312.0649,311.0491,312.0353,21142.0
2020-03-04 11:00:00,316.44,317.16,315.75,315.91,8260.0,312.0945,312.8046,311.414,311.5718,8260.0
2020-03-04 11:05:00,315.67,316.88,315.6,316.88,18460.0,311.3351,312.5285,311.266,312.5285,18460.0
2020-03-04 11:10:00,317.06,318.78,316.94,318.63,11084.0,312.706,314.4024,312.5876,314.2544,11084.0
2020-03-04 11:15:00,318.68,318.68,317.19,317.76,8387.0,314.3038,314.3038,312.8342,313.3964,8387.0
2020-03-04 11:20:00,317.86,318.27,316.96,318.23,4506.0,313.495,313.8994,312.6074,313.8599,4506.0
2020-03-04 11:25:00,318.29,318.33,317.36,317.86,17669.0,313.9191,313.9586,313.0019,313.495,17669.0
2020-03-04 11:30:00,317.96,318.04,316.78,317.42,11269.0,313.5936,313.6725,312.4298,313.0611,11269.0
2020-03-04 11:35:00,317.32,317.36,315.87,316.52,22095.0,312.9624,313.0019,311.5323,312.1734,22095.0
2020-03-04 11:40:00,316.32,316.35,315.46,316.12,9739.0,311.9762,312.0058,311.128,311.7789,9739.0
2020-03-04 11:45:00,316.13,316.43,315.56,315.68,4769.0,311.7888,312.0847,311.2266,311.345,4769.0
2020-03-04 11:50:00,315.79,317.02,315.79,316.49,9128.0,311.4534,312.6665,311.4534,312.1438,9128.0
2020-03-04 11:55:00,316.1,317.02,315.88,316.67,6041.0,311.7592,312.6665,311.5422,312.3214,6041.0
2020-03-04 12:00:00,316.79,317.26,316.76,317.02,6756.0,312.4397,312.9033,312.4101,312.6665,6756.0
2020-03-04 12:05:00,317.36,317.36,316.39,316.67,6251.0,313.0019,313.0019,312.0452,312.3214,6251.0
2020-03-04 12:10:00,316.58,316.66,316.2,316.63,5814.0,312.2326,312.3115,311.8578,312.2819,5814.0
2020-03-04 12:15:00,316.85,317.47,316.68,316.96,6134.0,312.4989,313.1104,312.3312,312.6074,6134.0
2020-03-04 12:20:00,316.88,317.44,316.72,317.42,4560.0,312.5285,313.0808,312.3707,313.0611,4560.0
2020-03-04 12:25:00,317.43,318.44,317.11,318.34,8270.0,313.0709,314.067,312.7553,313.9684,8270.0
2020-03-04 12:30:00,318.33,318.4,317.82,317.85,10733.0,313.9586,314.0276,313.4556,313.4852,10733.0
2020-03-04 12:35:00,317.71,317.77,317.25,317.42,3481.0,313.3471,313.4063,312.8934,313.0611,3481.0
2020-03-04 12:40:00,317.53,317.75,317.24,317.29,4398.0,313.1695,313.3865,312.8835,312.9328,4398.0
2020-03-04 12:45:00,317.15,318.02,317.15,318.02,6096.0,312.7948,313.6528,312.7948,313.6528,6096.0
2020-03-04 12:50:00,317.88,318.5,317.87,318.5,5941.0,313.5147,314.1262,313.5049,314.1262,5941.0
2020-03-04 12:55:00,318.58,319.23,318.45,319.23,5697.0,314.2051,314.8462,314.0769,314.8462,5697.0
2020-03-04 13:00:00,319.2,319.9,319.2,319.9,6149.0,314.8166,315.507,314.8166,315.507,6149.0
2020-03-04 13:05:00,320.0,320.42,319.92,320.14,8937.0,315.6056,316.0199,315.5267,315.7437,8937.0
2020-03-04 13:10:00,320.0,320.0,319.27,319.34,11084.0,315.6056,315.6056,314.8857,314.9547,11084.0
2020-03-04 13:15:00,319.56,320.81,319.35,320.81,8550.0,315.1717,316.4045,314.9646,316.4045,8550.0
2020-03-04 13:20:00,320.74,321.28,320.68,321.28,4493.0,316.3355,316.868,316.2763,316.868,4493.0
2020-03-04 13:25:00,321.35,321.38,320.53,320.89,6428.0,316.9371,316.9667,316.1283,316.4834,6428.0
2020-03-04 13:30:00,320.87,321.44,320.87,321.24,8964.0,316.4637,317.0259,316.4637,316.8286,8964.0
2020-03-04 13:35:00,321.26,321.67,320.7,320.7,6018.0,316.8483,317.2527,316.296,316.296,6018.0
2020-03-04 13:40:00,320.89,321.49,320.83,321.49,6685.0,316.4834,317.0752,316.4242,317.0752,6685.0
2020-03-04 13:45:00,321.43,321.49,320.5,320.93,7524.0,317.016,317.0752,316.0988,316.5229,7524.0
2020-03-04 13:50:00,321.04,321.89,321.04,321.68,7834.0,316.6313,317.4697,316.6313,317.2626,7834.0
2020-03-04 13:55:00,321.67,321.67,320.9,321.15,7551.0,317.2527,317.2527,316.4933,316.7398,7551.0
2020-03-04 14:00:00,321.32,321.48,320.5,320.93,17673.0,316.9075,317.0653,316.0988,316.5229,17673.0
2020-03-04 14:05:00,320.76,321.56,320.69,321.56,9091.0,316.3552,317.1442,316.2862,317.1442,9091.0
2020-03-04 14:10:00,321.54,321.77,321.08,321.09,8715.0,317.1245,317.3513,316.6708,316.6807,8715.0
2020-03-04 14:15:00,321.17,321.98,320.91,321.84,7155.0,316.7596,317.5584,316.5031,317.4204,7155.0
2020-03-04 14:20:00,321.79,321.91,321.18,321.39,7568.0,317.371,317.4894,316.7694,316.9765,7568.0
2020-03-04 14:25:00,321.51,322.42,321.5,322.4,8511.0,317.0949,317.9924,317.085,317.9727,8511.0
2020-03-04 14:30:00,322.55,323.14,322.47,323.0,13075.0,318.1206,318.7025,318.0417,318.5644,13075.0
2020-03-04 14:35:00,322.85,323.35,322.64,322.95,12985.0,318.4165,318.9096,318.2094,318.5151,12985.0
2020-03-04 14:40:00,322.96,323.18,322.75,322.98,8683.0,318.525,318.742,318.3179,318.5447,8683.0
2020-03-04 14:45:00,322.88,322.95,322.57,322.84,9468.0,318.4461,318.5151,318.1403,318.4066,9468.0
2020-03-04 14:50:00,323.0,323.38,322.52,323.3,13948.0,318.5644,318.9392,318.091,318.8603,13948.0
2020-03-04 14:55:00,323.11,323.74,323.11,323.47,9775.0,318.6729,319.2943,318.6729,319.028,9775.0
2020-03-04 15:00:00,323.4,323.9,323.39,323.89,13768.0,318.9589,319.4521,318.9491,319.4422,13768.0
2020-03-04 15:05:00,323.93,324.11,323.57,323.97,20344.0,319.4817,319.6592,319.1266,319.5211,20344.0
2020-03-04 15:10:00,323.97,324.2,323.65,323.93,28760.0,319.5211,319.748,319.2055,319.4817,28760.0
2020-03-04 15:15:00,323.9,324.14,323.8,323.99,13789.0,319.4521,319.6888,319.3534,319.5408,13789.0
2020-03-04 15:20:00,324.06,325.88,323.99,325.67,59259.0,319.6099,321.4049,319.5408,321.1978,59259.0
2020-03-04 15:25:00,325.69,326.38,325.69,326.27,21058.0,321.2175,321.898,321.2175,321.7895,21058.0
2020-03-04 15:30:00,326.28,327.0,326.28,327.0,24315.0,321.7994,322.5095,321.7994,322.5095,24315.0
2020-03-04 15:35:00,327.0,327.47,326.64,327.41,44612.0,322.5095,322.973,322.1544,322.9139,44612.0
2020-03-04 15:40:00,327.49,327.59,325.48,325.85,35924.0,322.9928,323.0914,321.0104,321.3753,35924.0
2020-03-04 15:45:00,325.73,326.33,325.36,326.29,30315.0,321.2569,321.8487,320.892,321.8093,30315.0
2020-03-04 15:50:00,326.33,327.89,326.01,327.19,62573.0,321.8487,323.3873,321.5331,322.6969,62573.0
2020-03-04 15:55:00,327.26,327.76,326.55,326.63,110908.0,322.7659,323.2591,322.0657,322.1446,110908.0
2020-03-05 09:30:00,318.67,318.97,315.13,315.96,60466.0,314.2939,314.5898,310.8025,311.6211,60466.0
2020-03-05 09:35:00,315.97,318.72,315.89,318.11,12822.0,311.631,314.3432,311.5521,313.7416,12822.0
2020-03-05 09:40:00,318.42,319.95,317.61,319.11,36427.0,314.0473,315.5563,313.2484,314.7278,36427.0
2020-03-05 09:45:00,319.11,320.92,318.63,320.58,21669.0,314.7278,316.513,314.2544,316.1777,21669.0
2020-03-05 09:50:00,320.57,320.79,319.25,319.96,24743.0,316.1678,316.3848,314.8659,315.5662,24743.0
2020-03-05 09:55:00,319.91,319.93,317.55,319.44,21470.0,315.5169,315.5366,313.1893,315.0533,21470.0
2020-03-05 10:00:00,319.4,320.28,318.97,319.68,26471.0,315.0139,315.8818,314.5898,315.29,26471.0
2020-03-05 10:05:00,319.43,319.79,319.09,319.2,6526.0,315.0435,315.3985,314.7081,314.8166,6526.0
2020-03-05 10:10:00,319.19,319.83,318.87,319.68,5229.0,314.8068,315.438,314.4911,315.29,5229.0
2020-03-05 10:15:00,319.78,320.41,319.39,320.14,8627.0,315.3886,316.01,315.004,315.7437,8627.0
2020-03-05 10:20:00,320.19,320.83,319.7,320.36,6202.0,315.793,316.4242,315.3097,315.9607,6202.0
2020-03-05 10:25:00,320.17,320.17,318.2,319.06,8309.0,315.7733,315.7733,313.8303,314.6785,8309.0
2020-03-05 10:30:00,318.61,319.18,318.35,318.59,9307.0,314.2347,314.7969,313.9783,314.215,9307.0
2020-03-05 10:35:00,318.59,318.59,317.19,317.6,11721.0,314.215,314.215,312.8342,313.2386,11721.0
2020-03-05 10:40:00,317.61,318.79,317.61,318.27,12174.0,313.2484,314.4122,313.2484,313.8994,12174.0
2020-03-05 10:45:00,318.11,320.2,317.63,319.76,8844.0,313.7416,315.8029,313.2682,315.3689,8844.0
2020-03-05 10:50:00,319.99,320.81,319.3,320.8,5001.0,315.5958,316.4045,314.9152,316.3946,5001.0
2020-03-05 10:55:00,320.57,321.05,320.45,321.05,6353.0,316.1678,316.6412,316.0494,316.6412,6353.0
2020-03-05 11:00:00,320.7,321.75,320.67,321.71,34125.0,316.296,317.3316,316.2664,317.2921,34125.0
2020-03-05 11:05:00,321.67,322.46,321.56,322.26,10721.0,317.2527,318.0318,317.1442,317.8346,10721.0
2020-03-05 11:10:00,322.43,322.54,321.81,322.41,2747.0,318.0023,318.1107,317.3908,317.9825,2747.0
2020-03-05 11:15:00,322.5,323.19,322.21,322.88,13073.0,318.0713,318.7518,317.7853,318.4461,13073.0
2020-03-05 11:20:00,322.99,323.0,321.71,321.88,8517.0,318.5546,318.5644,317.2921,317.4598,8517.0
2020-03-05 11:25:00,321.76,323.63,321.76,323.15,13932.0,317.3415,319.1858,317.3415,318.7124,13932.0
2020-03-05 11:30:00,323.2,323.69,322.37,322.97,21922.0,318.7617,319.245,317.9431,318.5348,21922.0
2020-03-05 11:35:00,322.75,323.09,322.12,322.52,16615.0,318.3179,318.6532,317.6965,318.091,16615.0
2020-03-05 11:40:00,322.4,322.4,320.71,320.71,20252.0,317.9727,317.9727,316.3059,316.3059,20252.0
2020-03-05 11:45:00,320.65,320.87,320.24,320.56,9283.0,316.2467,316.4637,315.8423,316.1579,9283.0
2020-03-05 11:50:00,320.82,320.91,319.77,320.66,20397.0,316.4144,316.5031,315.3788,316.2566,20397.0
2020-03-05 11:55:00,320.68,320.68,319.43,319.98,14181.0,316.2763,316.2763,315.0435,315.5859,14181.0
2020-03-05 12:00:00,319.99,320.2,319.13,319.15,8718.0,315.5958,315.8029,314.7476,314.7673,8718.0
2020-03-05 12:05:00,318.9,318.95,317.66,318.3,11050.0,314.5207,314.57,313.2978,313.929,11050.0
2020-03-05 12:10:00,318.04,319.1,317.97,318.93,14681.0,313.6725,314.718,313.6035,314.5503,14681.0
2020-03-05 12:15:00,319.09,319.2,318.73,318.8,10275.0,314.7081,314.8166,314.3531,314.4221,10275.0
2020-03-05 12:20:00,318.7,318.76,317.84,317.92,4245.0,314.3235,314.3827,313.4753,313.5542,4245.0
2020-03-05 12:25:00,318.13,318.36,317.75,318.17,6664.0,313.7613,313.9881,313.3865,313.8008,6664.0
2020-03-05 12:30:00,318.34,319.46,318.34,319.36,15938.0,313.9684,315.073,313.9684,314.9744,15938.0
2020-03-05 12:35:00,319.05,319.05,317.08,317.43,5822.0,314.6687,314.6687,312.7257,313.0709,5822.0
2020-03-05 12:40:00,317.57,317.57,315.81,315.81,6317.0,313.209,313.209,311.4732,311.4732,6317.0
2020-03-05 12:45:00,315.55,316.42,314.83,316.42,13055.0,311.2167,312.0748,310.5066,312.0748,13055.0
2020-03-05 12:50:00,316.5,316.87,315.99,316.76,7386.0,312.1537,312.5186,311.6507,312.4101,7386.0
2020-03-05 12:55:00,316.61,316.92,315.99,316.25,8874.0,312.2622,312.5679,311.6507,311.9071,8874.0
2020-03-05 13:00:00,316.04,316.58,315.0,315.34,34644.0,311.7,312.2326,310.6743,311.0096,34644.0
2020-03-05 13:05:00,315.14,315.76,314.14,314.29,7188.0,310.8124,311.4239,309.8261,309.974,7188.0
2020-03-05 13:10:00,314.35,314.72,313.66,313.89,6608.0,310.0332,310.3981,309.3527,309.5795,6608.0
2020-03-05 13:15:00,313.61,314.3,313.28,313.71,9396.0,309.3034,309.9839,308.9779,309.402,9396.0
2020-03-05 13:20:00,313.35,314.31,313.29,313.73,6306.0,309.0469,309.9938,308.9878,309.4217,6306.0
2020-03-05 13:25:00,314.0,314.55,313.65,314.28,9333.0,309.688,310.2305,309.3428,309.9642,9333.0
2020-03-05 13:30:00,314.57,315.12,314.11,314.97,14984.0,310.2502,310.7926,309.7965,310.6447,14984.0
2020-03-05 13:35:00,315.21,315.88,314.6,314.6,5448.0,310.8814,311.5422,310.2798,310.2798,5448.0
2020-03-05 13:40:00,314.51,314.81,313.81,314.03,18307.0,310.191,310.4869,309.5006,309.7176,18307.0
2020-03-05 13:45:00,313.8,315.3,313.72,314.94,40513.0,309.4908,310.9702,309.4119,310.6151,40513.0
2020-03-05 13:50:00,315.07,315.41,313.3,313.3,7575.0,310.7433,311.0787,308.9976,308.9976,7575.0
2020-03-05 13:55:00,313.45,314.27,313.37,314.02,6423.0,309.1456,309.9543,309.0667,309.7077,6423.0
2020-03-05 14:00:00,313.86,313.86,312.4,312.63,8349.0,309.5499,309.5499,308.11,308.3368,8349.0
2020-03-05 14:05:00,312.85,313.08,312.29,312.29,4768.0,308.5538,308.7807,308.0015,308.0015,4768.0
2020-03-05 14:10:00,312.3,313.42,312.29,313.23,4001.0,308.0114,309.116,308.0015,308.9286,4001.0
2020-03-05 14:15:00,312.94,313.57,312.75,312.93,8969.0,308.6426,309.2639,308.4552,308.6327,8969.0
2020-03-05 14:20:00,312.91,313.18,311.52,311.52,13003.0,308.613,308.8793,307.2421,307.2421,13003.0
2020-03-05 14:25:00,311.78,311.85,311.09,311.3,9801.0,307.4985,307.5675,306.818,307.0251,9801.0
2020-03-05 14:30:00,311.44,312.11,311.1,312.11,10091.0,307.1632,307.824,306.8278,307.824,10091.0
2020-03-05 14:35:00,311.9,313.17,311.9,313.05,11759.0,307.6169,308.8694,307.6169,308.7511,11759.0
2020-03-05 14:40:00,312.82,313.85,312.69,313.51,27424.0,308.5242,309.5401,308.396,309.2048,27424.0
2020-03-05 14:45:00,313.38,313.49,312.54,313.2,8386.0,309.0765,309.185,308.2481,308.899,8386.0
2020-03-05 14:50:00,313.26,313.84,312.58,312.62,11368.0,308.9582,309.5302,308.2875,308.327,11368.0
2020-03-05 14:55:00,312.77,313.84,312.77,313.64,11281.0,308.4749,309.5302,308.4749,309.333,11281.0
2020-03-05 15:00:00,313.53,313.55,311.98,312.0,9363.0,309.2245,309.2442,307.6958,307.7155,9363.0
2020-03-05 15:05:00,311.98,313.2,311.93,313.11,23176.0,307.6958,308.899,307.6464,308.8102,23176.0
2020-03-05 15:10:00,313.2,313.29,310.89,311.51,18757.0,308.899,308.9878,306.6207,307.2322,18757.0
2020-03-05 15:15:00,311.42,311.68,310.85,311.25,18373.0,307.1435,307.3999,306.5813,306.9758,18373.0
2020-03-05 15:20:00,311.21,311.72,310.73,310.88,12852.0,306.9363,307.4393,306.4629,306.6109,12852.0
2020-03-05 15:25:00,310.88,311.27,310.1,310.9,12134.0,306.6109,306.9955,305.8416,306.6306,12134.0
2020-03-05 15:30:00,310.84,312.94,310.57,312.54,16516.0,306.5714,308.6426,306.3051,308.2481,16516.0
2020-03-05 15:35:00,312.55,312.63,311.08,311.08,12706.0,308.2579,308.3368,306.8081,306.8081,12706.0
2020-03-05 15:40:00,311.17,312.07,310.48,311.59,20740.0,306.8969,307.7845,306.2164,307.3111,20740.0
2020-03-05 15:45:00,311.79,311.95,310.95,311.5,21410.0,307.5084,307.6662,306.6799,307.2224,21410.0
2020-03-05 15:50:00,311.08,312.99,311.06,311.59,38884.0,306.8081,308.6919,306.7884,307.3111,38884.0
2020-03-05 15:55:00,311.94,313.5,311.25,312.74,66197.0,307.6563,309.1949,306.9758,308.4453,66197.0
2020-03-06 09:30:00,305.06,306.92,303.93,305.0,67608.0,300.8708,302.7052,299.7563,300.8116,67608.0
2020-03-06 09:35:00,305.11,307.18,305.11,306.44,10354.0,300.9201,302.9617,300.9201,302.2318,10354.0
2020-03-06 09:40:00,306.79,306.97,305.23,306.22,21828.0,302.577,302.7546,301.0385,302.0149,21828.0
2020-03-06 09:45:00,305.97,306.84,305.36,305.77,66078.0,301.7683,302.6263,301.1667,301.571,66078.0
2020-03-06 09:50:00,305.69,305.89,304.62,304.93,30082.0,301.4921,301.6894,300.4368,300.7426,30082.0
2020-03-06 09:55:00,304.76,306.41,304.53,305.61,29686.0,300.5749,302.2023,300.3481,301.4132,29686.0
2020-03-06 10:00:00,305.63,306.48,305.06,305.55,38582.0,301.433,302.2713,300.8708,301.3541,38582.0
2020-03-06 10:05:00,305.69,307.02,305.13,306.19,19371.0,301.4921,302.8039,300.9398,301.9853,19371.0
2020-03-06 10:10:00,306.14,308.07,305.41,307.87,15622.0,301.936,303.8395,301.216,303.6422,15622.0
2020-03-06 10:15:00,307.92,309.5,307.82,308.03,18792.0,303.6915,305.2498,303.5929,303.8,18792.0
2020-03-06 10:20:00,307.72,307.99,306.76,307.67,11769.0,303.4943,303.7606,302.5474,303.4449,11769.0
2020-03-06 10:25:00,307.59,310.86,307.54,310.28,16142.0,303.366,306.5911,303.3167,306.0191,16142.0
2020-03-06 10:30:00,310.06,311.1,309.51,309.51,21326.0,305.8021,306.8278,305.2597,305.2597,21326.0
2020-03-06 10:35:00,309.31,311.69,309.22,311.63,23055.0,305.0624,307.4097,304.9737,307.3506,23055.0
2020-03-06 10:40:00,311.26,312.72,310.86,311.52,14498.0,306.9856,308.4256,306.5911,307.2421,14498.0
2020-03-06 10:45:00,311.59,312.23,310.46,311.45,11335.0,307.3111,307.9423,306.1966,307.173,11335.0
2020-03-06 10:50:00,311.6,311.84,310.8,311.22,6367.0,307.321,307.5577,306.532,306.9462,6367.0
2020-03-06 10:55:00,311.25,311.33,309.73,310.81,20566.0,306.9758,307.0547,305.4767,306.5418,20566.0
2020-03-06 11:00:00,310.57,310.95,310.13,310.13,8423.0,306.3051,306.6799,305.8712,305.8712,8423.0
2020-03-06 11:05:00,310.02,310.09,308.79,309.36,17097.0,305.7627,305.8317,304.5496,305.1117,17097.0
2020-03-06 11:10:00,309.57,310.27,308.87,309.05,13805.0,305.3189,306.0092,304.6285,304.806,13805.0
2020-03-06 11:15:00,308.87,309.79,308.71,309.3,6700.0,304.6285,305.5358,304.4707,305.0526,6700.0
2020-03-06 11:20:00,309.32,309.61,308.26,308.5,14852.0,305.0723,305.3583,304.0268,304.2636,14852.0
2020-03-06 11:25:00,308.34,309.84,308.26,309.59,16244.0,304.1057,305.5851,304.0268,305.3386,16244.0
2020-03-06 11:30:00,309.88,310.32,309.35,309.83,12339.0,305.6246,306.0586,305.1019,305.5753,12339.0
2020-03-06 11:35:00,309.75,310.04,309.29,309.75,7111.0,305.4964,305.7824,305.0427,305.4964,7111.0
2020-03-06 11:40:00,309.73,309.78,308.0,308.34,10744.0,305.4767,305.526,303.7704,304.1057,10744.0
2020-03-06 11:45:00,308.48,308.6,307.24,307.49,8812.0,304.2438,304.3622,303.0209,303.2674,8812.0
2020-03-06 11:50:00,307.63,309.34,307.63,309.34,12062.0,303.4055,305.092,303.4055,305.092,12062.0
2020-03-06 11:55:00,309.42,309.98,308.66,309.98,11390.0,305.1709,305.7232,304.4214,305.7232,11390.0
2020-03-06 12:00:00,309.94,310.25,307.48,307.48,11855.0,305.6838,305.9895,303.2576,303.2576,11855.0
2020-03-06 12:05:00,307.45,308.12,306.61,307.63,12568.0,303.228,303.8888,302.3995,303.4055,12568.0
2020-03-06 12:10:00,307.41,307.92,306.93,307.75,6204.0,303.1885,303.6915,302.7151,303.5238,6204.0
2020-03-06 12:15:00,307.43,307.91,306.48,306.59,3974.0,303.2082,303.6817,302.2713,302.3798,3974.0
2020-03-06 12:20:00,306.63,307.96,306.55,307.67,5241.0,302.4192,303.731,302.3403,303.4449,5241.0
2020-03-06 12:25:00,307.57,307.8,306.91,307.49,8155.0,303.3463,303.5732,302.6954,303.2674,8155.0
2020-03-06 12:30:00,307.2,308.65,307.14,308.65,32629.0,302.9814,304.4115,302.9222,304.4115,32629.0
2020-03-06 12:35:00,308.98,310.24,308.64,309.7,2373.0,304.737,305.9797,304.4016,305.4471,2373.0
2020-03-06 12:40:00,309.33,309.73,309.21,309.73,2888.0,305.0822,305.4767,304.9638,305.4767,2888.0
2020-03-06 12:45:00,309.49,310.1,308.4,308.44,4175.0,305.24,305.8416,304.1649,304.2044,4175.0
2020-03-06 12:50:00,308.31,308.71,307.78,307.79,2987.0,304.0762,304.4707,303.5534,303.5633,2987.0
2020-03-06 12:55:00,307.96,308.39,307.63,308.26,3773.0,303.731,304.1551,303.4055,304.0268,3773.0
2020-03-06 13:00:00,307.93,308.82,307.84,308.48,3781.0,303.7014,304.5792,303.6126,304.2438,3781.0
2020-03-06 13:05:00,308.98,309.22,308.39,308.74,15733.0,304.737,304.9737,304.1551,304.5003,15733.0
2020-03-06 13:10:00,308.81,309.02,308.18,308.54,8780.0,304.5693,304.7764,303.9479,304.303,8780.0
2020-03-06 13:15:00,309.03,309.19,308.6,308.76,2501.0,304.7863,304.9441,304.3622,304.52,2501.0
2020-03-06 13:20:00,309.15,310.47,309.15,310.14,2215.0,304.9046,306.2065,304.9046,305.881,2215.0
2020-03-06 13:25:00,310.09,310.11,308.49,308.66,3470.0,305.8317,305.8514,304.2537,304.4214,3470.0
2020-03-06 13:30:00,308.52,309.44,308.25,308.44,4482.0,304.2833,305.1906,304.017,304.2044,4482.0
2020-03-06 13:35:00,308.52,309.15,307.87,309.15,4262.0,304.2833,304.9046,303.6422,304.9046,4262.0
2020-03-06 13:40:00,308.93,309.6,308.22,308.26,6763.0,304.6876,305.3484,303.9874,304.0268,6763.0
2020-03-06 13:45:00,308.11,308.17,307.06,307.06,4356.0,303.8789,303.9381,302.8433,302.8433,4356.0
2020-03-06 13:50:00,307.63,307.64,305.72,305.81,6330.0,303.4055,303.4154,301.5217,301.6105,6330.0
2020-03-06 13:55:00,306.06,306.68,305.79,305.98,10689.0,301.8571,302.4685,301.5908,301.7782,10689.0
2020-03-06 14:00:00,306.05,306.06,305.08,305.39,7829.0,301.8472,301.8571,300.8905,301.1963,7829.0
2020-03-06 14:05:00,305.63,305.87,304.88,305.31,8238.0,301.433,301.6697,300.6933,301.1174,8238.0
2020-03-06 14:10:00,305.06,306.41,305.05,306.18,9542.0,300.8708,302.2023,300.8609,301.9754,9542.0
2020-03-06 14:15:00,306.18,306.65,306.01,306.65,17591.0,301.9754,302.439,301.8077,302.439,17591.0
2020-03-06 14:20:00,306.41,306.82,306.15,306.51,3316.0,302.2023,302.6066,301.9458,302.3009,3316.0
2020-03-06 14:25:00,306.74,307.34,306.63,306.84,2371.0,302.5277,303.1195,302.4192,302.6263,2371.0
2020-03-06 14:30:00,306.75,307.16,305.54,305.6,9384.0,302.5376,302.942,301.3442,301.4034,9384.0
2020-03-06 14:35:00,305.78,305.78,304.51,304.53,7299.0,301.5809,301.5809,300.3283,300.3481,7299.0
2020-03-06 14:40:00,304.73,305.22,304.09,304.5,7933.0,300.5453,301.0286,299.9141,300.3185,7933.0
2020-03-06 14:45:00,304.68,305.32,303.62,303.62,9079.0,300.496,301.1272,299.4506,299.4506,9079.0
2020-03-06 14:50:00,303.67,304.04,303.12,303.69,12075.0,299.4999,299.8648,298.9574,299.5196,12075.0
2020-03-06 14:55:00,303.76,304.39,303.4,303.64,10590.0,299.5886,300.21,299.2336,299.4703,10590.0
2020-03-06 15:00:00,303.4,303.84,302.73,302.98,10816.0,299.2336,299.6675,298.5728,298.8194,10816.0
2020-03-06 15:05:00,303.09,303.4,302.78,303.39,9822.0,298.9278,299.2336,298.6221,299.2237,9822.0
2020-03-06 15:10:00,303.22,305.21,303.22,304.21,5711.0,299.0561,301.0187,299.0561,300.0325,5711.0
2020-03-06 15:15:00,303.98,305.99,303.96,305.99,9078.0,299.8056,301.788,299.7859,301.788,9078.0
2020-03-06 15:20:00,305.63,306.31,305.32,306.25,5258.0,301.433,302.1036,301.1272,302.0444,5258.0
2020-03-06 15:25:00,306.24,306.62,304.99,305.42,16518.0,302.0346,302.4094,300.8018,301.2258,16518.0
2020-03-06 15:30:00,305.14,308.17,304.86,307.87,17649.0,300.9497,303.9381,300.6735,303.6422,17649.0
2020-03-06 15:35:00,307.95,308.75,306.02,306.1,13487.0,303.7211,304.5101,301.8176,301.8965,13487.0
2020-03-06 15:40:00,306.25,308.64,305.96,308.64,22770.0,302.0444,304.4016,301.7584,304.4016,22770.0
2020-03-06 15:45:00,308.54,309.68,307.97,308.68,17315.0,304.303,305.4273,303.7408,304.4411,17315.0
2020-03-06 15:50:00,308.94,312.37,308.94,310.85,38108.0,304.6975,308.0804,304.6975,306.5813,38108.0
2020-03-06 15:55:00,311.02,312.66,310.66,311.17,41747.0,306.7489,308.3664,306.3939,306.8969,41747.0
2020-03-09 09:30:00,293.88,294.71,293.88,294.71,400.0,289.8443,290.6629,289.8443,290.6629,400.0
2020-03-09 09:35:00,294.71,294.71,294.71,294.71,0.0,290.6629,290.6629,290.6629,290.6629,0.0
2020-03-09 09:40:00,294.71,294.71,294.71,294.71,0.0,290.6629,290.6629,290.6629,290.6629,0.0
2020-03-09 09:45:00,290.0,291.19,288.71,289.72,44387.0,286.0176,287.1913,284.7453,285.7414,44387.0
2020-03-09 09:50:00,289.35,294.57,289.0,292.29,45547.0,285.3765,290.5248,285.0313,288.2762,45547.0
2020-03-09 09:55:00,293.64,296.93,291.32,291.6,43376.0,289.6076,292.8524,287.3195,287.5956,43376.0
2020-03-09 10:00:00,291.54,292.12,290.1,290.63,42514.0,287.5365,288.1085,286.1162,286.6389,42514.0
2020-03-09 10:05:00,290.35,293.94,290.31,293.34,38001.0,286.3628,289.9035,286.3233,289.3117,38001.0
2020-03-09 10:10:00,293.48,293.95,292.41,292.99,21113.0,289.4498,289.9134,288.3945,288.9665,21113.0
2020-03-09 10:15:00,292.9,294.42,292.8,293.7,15947.0,288.8778,290.3769,288.7791,289.6668,15947.0
2020-03-09 10:20:00,293.77,293.89,291.89,292.87,21561.0,289.7358,289.8542,287.8816,288.8482,21561.0
2020-03-09 10:25:00,292.63,294.23,291.75,293.45,21988.0,288.6115,290.1895,287.7436,289.4202,21988.0
2020-03-09 10:30:00,293.73,295.77,293.31,294.97,18787.0,289.6964,291.7084,289.2821,290.9193,18787.0
2020-03-09 10:35:00,295.24,295.56,294.35,295.42,14998.0,291.1856,291.5012,290.3079,291.3632,14998.0
2020-03-09 10:40:00,295.62,296.09,294.32,294.61,11749.0,291.5604,292.024,290.2783,290.5643,11749.0
2020-03-09 10:45:00,294.63,295.16,293.73,293.73,13622.0,290.584,291.1067,289.6964,289.6964,13622.0
2020-03-09 10:50:00,293.76,294.08,290.61,290.64,28364.0,289.726,290.0416,286.6192,286.6488,28364.0
2020-03-09 10:55:00,290.66,290.89,288.03,288.67,31639.0,286.6685,286.8954,284.0747,284.7059,31639.0
2020-03-09 11:00:00,288.75,290.14,288.37,289.44,14204.0,284.7848,286.1557,284.41,285.4653,14204.0
2020-03-09 11:05:00,289.35,290.0,289.18,289.78,17571.0,285.3765,286.0176,285.2089,285.8006,17571.0
2020-03-09 11:10:00,289.75,291.24,289.7,290.5,8382.0,285.771,287.2406,285.7217,286.5107,8382.0
2020-03-09 11:15:00,290.33,292.64,290.04,291.93,29987.0,286.3431,288.6213,286.0571,287.9211,29987.0
2020-03-09 11:20:00,291.58,293.34,291.29,293.33,47165.0,287.5759,289.3117,287.2899,289.3019,47165.0
2020-03-09 11:25:00,294.0,294.29,292.73,293.38,8038.0,289.9627,290.2487,288.7101,289.3512,8038.0
2020-03-09 11:30:00,293.02,293.53,292.24,293.53,12280.0,288.9961,289.4991,288.2268,289.4991,12280.0
2020-03-09 11:35:00,293.81,296.86,293.62,296.28,12397.0,289.7753,292.7834,289.5879,292.2114,12397.0
2020-03-09 11:40:00,296.31,296.83,295.53,296.35,14655.0,292.2409,292.7538,291.4717,292.2804,14655.0
2020-03-09 11:45:00,296.8,297.02,295.61,297.02,6994.0,292.7242,292.9412,291.5506,292.9412,6994.0
2020-03-09 11:50:00,296.81,297.7,295.89,296.09,8556.0,292.7341,293.6119,291.8267,292.024,8556.0
2020-03-09 11:55:00,296.0,296.64,295.45,295.46,8890.0,291.9352,292.5664,291.3928,291.4026,8890.0
2020-03-09 12:00:00,295.46,295.6,294.1,295.48,16455.0,291.4026,291.5407,290.0613,291.4223,16455.0
2020-03-09 12:05:00,295.44,298.31,295.33,297.38,9892.0,291.3829,294.2135,291.2744,293.2963,9892.0
2020-03-09 12:10:00,297.52,298.43,296.63,296.87,7273.0,293.4343,294.3318,292.5566,292.7933,7273.0
2020-03-09 12:15:00,297.1,297.78,296.25,296.32,14039.0,293.0201,293.6908,292.1818,292.2508,14039.0
2020-03-09 12:20:00,296.24,296.96,296.03,296.58,7242.0,292.1719,292.882,291.9648,292.5072,7242.0
2020-03-09 12:25:00,296.43,296.48,295.44,295.44,9932.0,292.3593,292.4086,291.3829,291.3829,9932.0
2020-03-09 12:30:00,295.67,296.9,295.51,295.57,19025.0,291.6097,292.8228,291.4519,291.5111,19025.0
2020-03-09 12:35:00,295.8,296.27,294.69,296.27,8649.0,291.738,292.2015,290.6432,292.2015,8649.0
2020-03-09 12:40:00,296.27,297.0,294.27,294.32,9295.0,292.2015,292.9215,290.229,290.2783,9295.0
2020-03-09 12:45:00,294.17,295.05,294.05,294.16,6708.0,290.1303,290.9983,290.012,290.1205,6708.0
2020-03-09 12:50:00,294.44,295.23,294.27,294.85,6738.0,290.3966,291.1758,290.229,290.801,6738.0
2020-03-09 12:55:00,295.02,295.54,294.32,294.67,4377.0,290.9687,291.4815,290.2783,290.6235,4377.0
2020-03-09 13:00:00,294.46,296.29,294.19,295.31,7163.0,290.4164,292.2212,290.1501,291.2547,7163.0
2020-03-09 13:05:00,294.92,295.76,294.06,295.24,6899.0,290.87,291.6985,290.0218,291.1856,6899.0
2020-03-09 13:10:00,295.0,296.1,294.82,295.98,7561.0,290.9489,292.0338,290.7714,291.9155,7561.0
2020-03-09 13:15:00,295.83,296.01,294.8,295.02,7212.0,291.7675,291.9451,290.7517,290.9687,7212.0
2020-03-09 13:20:00,294.94,295.11,293.49,293.91,7992.0,290.8898,291.0574,289.4597,289.8739,7992.0
2020-03-09 13:25:00,293.74,294.01,292.78,293.0,16006.0,289.7062,289.9725,288.7594,288.9764,16006.0
2020-03-09 13:30:00,292.85,293.34,291.85,291.85,15858.0,288.8285,289.3117,287.8422,287.8422,15858.0
2020-03-09 13:35:00,291.93,292.6,291.36,291.39,7715.0,287.9211,288.5819,287.3589,287.3885,7715.0
2020-03-09 13:40:00,291.29,292.11,290.96,291.41,10323.0,287.2899,288.0986,286.9644,287.4082,10323.0
2020-03-09 13:45:00,291.33,293.28,291.27,292.95,12675.0,287.3293,289.2526,287.2702,288.9271,12675.0
2020-03-09 13:50:00,292.68,292.8,290.84,290.89,10559.0,288.6608,288.7791,286.8461,286.8954,10559.0
2020-03-09 13:55:00,290.77,291.88,290.28,290.79,9643.0,286.777,287.8718,286.2938,286.7968,9643.0
2020-03-09 14:00:00,290.99,291.13,289.38,289.83,9707.0,286.994,287.1321,285.4061,285.8499,9707.0
2020-03-09 14:05:00,289.37,290.58,289.01,289.56,13608.0,285.3963,286.5896,285.0412,285.5836,13608.0
2020-03-09 14:10:00,289.93,291.11,289.86,290.99,6451.0,285.9486,287.1124,285.8795,286.994,6451.0
2020-03-09 14:15:00,291.4,292.92,291.28,291.99,5518.0,287.3984,288.8975,287.28,287.9803,5518.0
2020-03-09 14:20:00,292.26,292.72,291.69,291.95,6202.0,288.2466,288.7002,287.6844,287.9408,6202.0
2020-03-09 14:25:00,291.67,291.67,289.91,289.91,6428.0,287.6647,287.6647,285.9288,285.9288,6428.0
2020-03-09 14:30:00,289.65,290.28,289.11,290.15,8304.0,285.6724,286.2938,285.1398,286.1655,8304.0
2020-03-09 14:35:00,289.8,291.37,289.24,290.68,17810.0,285.8203,287.3688,285.268,286.6883,17810.0
2020-03-09 14:40:00,290.48,290.89,288.26,289.0,9518.0,286.491,286.8954,284.3015,285.0313,9518.0
2020-03-09 14:45:00,288.68,290.92,288.49,289.66,9860.0,284.7157,286.925,284.5283,285.6823,9860.0
2020-03-09 14:50:00,290.15,292.35,289.97,292.2,9679.0,286.1655,288.3353,285.988,288.1874,9679.0
2020-03-09 14:55:00,292.05,293.62,291.87,292.77,13005.0,288.0394,289.5879,287.8619,288.7496,13005.0
2020-03-09 15:00:00,292.97,294.67,292.19,294.23,21984.0,288.9468,290.6235,288.1775,290.1895,21984.0
2020-03-09 15:05:00,294.13,294.74,293.29,293.54,9233.0,290.0909,290.6925,289.2624,289.509,9233.0
2020-03-09 15:10:00,293.68,293.83,292.19,292.95,16088.0,289.6471,289.795,288.1775,288.9271,16088.0
2020-03-09 15:15:00,293.02,294.71,292.83,293.5,13511.0,288.9961,290.6629,288.8087,289.4695,13511.0
2020-03-09 15:20:00,293.21,294.11,292.31,293.8,21897.0,289.1835,290.0712,288.2959,289.7654,21897.0
2020-03-09 15:25:00,294.1,295.65,294.1,294.1,15536.0,290.0613,291.59,290.0613,290.0613,15536.0
2020-03-09 15:30:00,294.43,294.51,293.08,293.58,27400.0,290.3868,290.4657,289.0553,289.5484,27400.0
2020-03-09 15:35:00,293.63,296.63,293.62,295.87,35952.0,289.5978,292.5566,289.5879,291.807,35952.0
2020-03-09 15:40:00,295.76,296.52,294.15,295.53,29110.0,291.6985,292.4481,290.1106,291.4717,29110.0
2020-03-09 15:45:00,295.56,296.79,294.4,296.03,60445.0,291.5012,292.7144,290.3572,291.9648,60445.0
2020-03-09 15:50:00,295.93,297.58,293.96,297.43,107522.0,291.8662,293.4935,289.9232,293.3456,107522.0
2020-03-09 15:55:00,297.36,297.6,294.76,294.78,179183.0,293.2765,293.5132,290.7122,290.732,179183.0
2020-03-10 09:30:00,305.76,305.76,302.38,304.55,67396.0,301.5612,301.5612,298.2276,300.3678,67396.0
2020-03-10 09:35:00,303.59,304.31,300.59,302.56,20178.0,299.421,300.1311,296.4622,298.4051,20178.0
2020-03-10 09:40:00,302.85,303.42,301.75,301.88,11172.0,298.6911,299.2533,297.6062,297.7345,11172.0
2020-03-10 09:45:00,301.94,302.59,300.75,302.59,22416.0,297.7936,298.4347,296.62,298.4347,22416.0
2020-03-10 09:50:00,302.47,303.47,302.12,303.29,28204.0,298.3164,299.3026,297.9712,299.1251,28204.0
2020-03-10 09:55:00,303.23,304.57,302.45,303.32,35420.0,299.0659,300.3875,298.2966,299.1547,35420.0
2020-03-10 10:00:00,303.42,304.21,302.54,303.79,21371.0,299.2533,300.0325,298.3854,299.6182,21371.0
2020-03-10 10:05:00,303.84,304.89,303.19,304.61,23953.0,299.6675,300.7031,299.0265,300.427,23953.0
2020-03-10 10:10:00,304.53,305.6,304.03,305.6,11966.0,300.3481,301.4034,299.8549,301.4034,11966.0
2020-03-10 10:15:00,305.56,305.56,304.08,304.53,11584.0,301.3639,301.3639,299.9042,300.3481,11584.0
2020-03-10 10:20:00,304.48,306.04,304.48,305.18,24421.0,300.2988,301.8373,300.2988,300.9891,24421.0
2020-03-10 10:25:00,305.0,305.23,304.11,304.9,34598.0,300.8116,301.0385,299.9338,300.713,34598.0
2020-03-10 10:30:00,304.99,305.13,303.39,304.42,32457.0,300.8018,300.9398,299.2237,300.2396,32457.0
2020-03-10 10:35:00,304.36,305.8,304.36,305.2,31601.0,300.1804,301.6006,300.1804,301.0089,31601.0
2020-03-10 10:40:00,305.17,306.13,304.18,304.77,38436.0,300.9793,301.9261,300.0029,300.5848,38436.0
2020-03-10 10:45:00,304.66,304.71,301.63,301.75,9158.0,300.4763,300.5256,297.4879,297.6062,9158.0
2020-03-10 10:50:00,301.72,302.27,300.55,300.71,14691.0,297.5767,298.1191,296.4227,296.5805,14691.0
2020-03-10 10:55:00,300.59,301.72,299.72,299.72,10707.0,296.4622,297.5767,295.6041,295.6041,10707.0
2020-03-10 11:00:00,300.05,301.31,299.53,301.28,6933.0,295.9296,297.1723,295.4167,297.1427,6933.0
2020-03-10 11:05:00,301.23,302.7,301.22,301.81,19923.0,297.0934,298.5432,297.0835,297.6654,19923.0
2020-03-10 11:10:00,301.81,301.81,298.75,298.77,18255.0,297.6654,297.6654,294.6474,294.6672,18255.0
2020-03-10 11:15:00,298.63,300.0,297.38,297.55,20621.0,294.5291,295.8803,293.2963,293.4639,20621.0
2020-03-10 11:20:00,297.81,298.01,295.26,295.34,15716.0,293.7203,293.9176,291.2054,291.2843,15716.0
2020-03-10 11:25:00,295.46,297.18,294.83,294.94,16436.0,291.4026,293.099,290.7813,290.8898,16436.0
2020-03-10 11:30:00,294.7,295.27,293.71,294.32,18529.0,290.6531,291.2152,289.6767,290.2783,18529.0
2020-03-10 11:35:00,294.22,294.78,293.08,294.42,10833.0,290.1796,290.732,289.0553,290.3769,10833.0
2020-03-10 11:40:00,295.04,296.27,294.32,296.26,10423.0,290.9884,292.2015,290.2783,292.1916,10423.0
2020-03-10 11:45:00,295.87,297.93,295.63,297.13,7282.0,291.807,293.8387,291.5703,293.0497,7282.0
2020-03-10 11:50:00,297.19,297.55,294.8,294.8,7238.0,293.1089,293.4639,290.7517,290.7517,7238.0
2020-03-10 11:55:00,295.06,296.24,293.58,295.45,9990.0,291.0081,292.1719,289.5484,291.3928,9990.0
2020-03-10 12:00:00,296.01,298.79,295.87,298.43,17771.0,291.9451,294.6869,291.807,294.3318,17771.0
2020-03-10 12:05:00,298.63,299.32,297.69,299.1,20467.0,294.5291,295.2096,293.602,294.9926,20467.0
2020-03-10 12:10:00,299.4,300.86,299.16,300.68,7709.0,295.2885,296.7285,295.0518,296.5509,7709.0
2020-03-10 12:15:00,301.0,301.53,300.06,300.8,13989.0,296.8665,297.3893,295.9395,296.6693,13989.0
2020-03-10 12:20:00,300.55,300.55,298.49,299.2,8282.0,296.4227,296.4227,294.391,295.0913,8282.0
2020-03-10 12:25:00,299.34,299.93,297.7,298.2,15778.0,295.2293,295.8112,293.6119,294.105,15778.0
2020-03-10 12:30:00,297.56,297.57,294.67,295.92,10089.0,293.4738,293.4836,290.6235,291.8563,10089.0
2020-03-10 12:35:00,295.22,297.51,294.15,297.02,12259.0,291.1659,293.4245,290.1106,292.9412,12259.0
2020-03-10 12:40:00,297.22,298.11,295.53,298.1,11649.0,293.1385,294.0162,291.4717,294.0064,11649.0
2020-03-10 12:45:00,297.68,298.39,297.17,297.58,8912.0,293.5921,294.2924,293.0891,293.4935,8912.0
2020-03-10 12:50:00,297.44,299.04,296.92,298.97,6511.0,293.3554,294.9335,292.8426,294.8644,6511.0
2020-03-10 12:55:00,298.87,299.52,297.72,297.95,7303.0,294.7658,295.4069,293.6316,293.8584,7303.0
2020-03-10 13:00:00,297.15,297.66,295.79,296.96,10705.0,293.0694,293.5724,291.7281,292.882,10705.0
2020-03-10 13:05:00,297.37,299.77,296.89,299.76,7288.0,293.2864,295.6534,292.813,295.6436,7288.0
2020-03-10 13:10:00,300.11,300.34,298.89,299.79,6910.0,295.9888,296.2156,294.7855,295.6732,6910.0
2020-03-10 13:15:00,299.76,300.79,298.89,300.17,13305.0,295.6436,296.6594,294.7855,296.0479,13305.0
2020-03-10 13:20:00,300.54,301.57,300.14,300.48,17882.0,296.4129,297.4287,296.0184,296.3537,17882.0
2020-03-10 13:25:00,299.82,300.31,298.72,299.94,16012.0,295.7027,296.186,294.6179,295.8211,16012.0
2020-03-10 13:30:00,299.89,300.94,299.0,300.94,14471.0,295.7718,296.8074,294.894,296.8074,14471.0
2020-03-10 13:35:00,300.98,300.98,298.98,299.13,18099.0,296.8468,296.8468,294.8743,295.0222,18099.0
2020-03-10 13:40:00,299.41,299.81,298.62,299.22,9098.0,295.2984,295.6929,294.5192,295.111,9098.0
2020-03-10 13:45:00,298.9,299.21,297.3,297.42,14931.0,294.7954,295.1011,293.2174,293.3357,14931.0
2020-03-10 13:50:00,297.91,297.95,295.88,295.88,15050.0,293.819,293.8584,291.8169,291.8169,15050.0
2020-03-10 13:55:00,296.12,296.4,294.78,295.19,41904.0,292.0536,292.3297,290.732,291.1363,41904.0
2020-03-10 14:00:00,294.99,295.03,293.72,294.42,18600.0,290.9391,290.9785,289.6865,290.3769,18600.0
2020-03-10 14:05:00,293.86,295.28,293.25,294.94,18977.0,289.8246,291.2251,289.223,290.8898,18977.0
2020-03-10 14:10:00,294.88,295.66,294.48,295.5,10476.0,290.8306,291.5999,290.4361,291.4421,10476.0
2020-03-10 14:15:00,295.81,296.35,294.74,294.94,8765.0,291.7478,292.2804,290.6925,290.8898,8765.0
2020-03-10 14:20:00,295.25,296.09,293.68,294.34,10127.0,291.1955,292.024,289.6471,290.298,10127.0
2020-03-10 14:25:00,294.03,295.93,293.54,295.91,6204.0,289.9923,291.8662,289.509,291.8464,6204.0
2020-03-10 14:30:00,295.89,297.13,295.68,296.87,6346.0,291.8267,293.0497,291.6196,292.7933,6346.0
2020-03-10 14:35:00,296.93,297.5,296.48,296.83,7835.0,292.8524,293.4146,292.4086,292.7538,7835.0
2020-03-10 14:40:00,296.98,299.16,296.64,299.07,12897.0,292.9017,295.0518,292.5664,294.963,12897.0
2020-03-10 14:45:00,299.28,301.74,299.06,301.74,20491.0,295.1702,297.5964,294.9532,297.5964,20491.0
2020-03-10 14:50:00,301.3,301.5,299.63,300.44,11817.0,297.1624,297.3597,295.5154,296.3142,11817.0
2020-03-10 14:55:00,300.47,301.39,299.51,299.85,15296.0,296.3438,297.2512,295.397,295.7323,15296.0
2020-03-10 15:00:00,300.79,302.03,299.9,302.03,8943.0,296.6594,297.8824,295.7816,297.8824,8943.0
2020-03-10 15:05:00,302.63,302.79,301.77,301.86,12909.0,298.4742,298.632,297.626,297.7147,12909.0
2020-03-10 15:10:00,301.98,302.62,301.57,302.17,12919.0,297.8331,298.4643,297.4287,298.0205,12919.0
2020-03-10 15:15:00,302.39,304.59,301.43,304.48,13771.0,298.2375,300.4072,297.2906,300.2988,13771.0
2020-03-10 15:20:00,304.17,305.26,303.82,304.23,13095.0,299.993,301.068,299.6478,300.0522,13095.0
2020-03-10 15:25:00,304.05,304.19,302.08,303.29,19733.0,299.8747,300.0127,297.9317,299.1251,19733.0
2020-03-10 15:30:00,303.22,304.58,302.41,302.88,23374.0,299.0561,300.3974,298.2572,298.7207,23374.0
2020-03-10 15:35:00,302.63,305.09,302.63,304.9,21858.0,298.4742,300.9004,298.4742,300.713,21858.0
2020-03-10 15:40:00,304.77,305.5,304.39,304.63,14750.0,300.5848,301.3047,300.21,300.4467,14750.0
2020-03-10 15:45:00,304.66,306.38,304.61,306.21,20620.0,300.4763,302.1727,300.427,302.005,20620.0
2020-03-10 15:50:00,305.9,307.24,305.55,307.13,52351.0,301.6993,303.0209,301.3541,302.9124,52351.0
2020-03-10 15:55:00,307.12,307.97,306.01,307.7,93663.0,302.9025,303.7408,301.8077,303.4745,93663.0
2020-03-11 09:30:00,299.41,300.23,297.37,298.76,49287.0,295.2984,296.1071,293.2864,294.6573,49287.0
2020-03-11 09:35:00,298.7,299.56,295.41,295.98,25821.0,294.5981,295.4463,291.3533,291.9155,25821.0
2020-03-11 09:40:00,295.91,296.41,294.33,294.83,28018.0,291.8464,292.3396,290.2881,290.7813,28018.0
2020-03-11 09:45:00,295.0,296.7,293.78,295.11,21886.0,290.9489,292.6256,289.7457,291.0574,21886.0
2020-03-11 09:50:00,294.77,296.93,294.03,296.03,7833.0,290.7221,292.8524,289.9923,291.9648,7833.0
2020-03-11 09:55:00,296.0,296.74,294.82,295.41,11909.0,291.9352,292.665,290.7714,291.3533,11909.0
2020-03-11 10:00:00,295.54,296.3,294.67,295.31,28471.0,291.4815,292.2311,290.6235,291.2547,28471.0
2020-03-11 10:05:00,295.73,296.75,295.18,296.67,14025.0,291.6689,292.6749,291.1265,292.596,14025.0
2020-03-11 10:10:00,296.82,297.55,296.24,297.07,10081.0,292.7439,293.4639,292.1719,292.9905,10081.0
2020-03-11 10:15:00,297.07,298.47,296.42,297.09,19506.0,292.9905,294.3713,292.3494,293.0102,19506.0
2020-03-11 10:20:00,296.98,297.39,295.95,296.51,8436.0,292.9017,293.3061,291.8859,292.4382,8436.0
2020-03-11 10:25:00,296.28,297.23,295.19,295.96,10280.0,292.2114,293.1483,291.1363,291.8958,10280.0
2020-03-11 10:30:00,295.86,296.81,295.42,296.81,9441.0,291.7971,292.7341,291.3632,292.7341,9441.0
2020-03-11 10:35:00,296.79,296.79,295.59,296.14,10414.0,292.7144,292.7144,291.5308,292.0733,10414.0
2020-03-11 10:40:00,296.03,296.13,294.2,294.2,33961.0,291.9648,292.0634,290.1599,290.1599,33961.0
2020-03-11 10:45:00,294.46,295.86,293.82,294.11,10386.0,290.4164,291.7971,289.7851,290.0712,10386.0
2020-03-11 10:50:00,294.14,294.14,292.96,292.96,13460.0,290.1007,290.1007,288.937,288.937,13460.0
2020-03-11 10:55:00,292.97,293.31,292.0,292.43,16186.0,288.9468,289.2821,287.9901,288.4142,16186.0
2020-03-11 11:00:00,292.5,293.6,291.83,291.98,22988.0,288.4833,289.5682,287.8225,287.9704,22988.0
2020-03-11 11:05:00,292.01,292.52,290.89,292.2,21636.0,288.0,288.503,286.8954,288.1874,21636.0
2020-03-11 11:10:00,292.48,292.69,291.64,292.31,8603.0,288.4635,288.6707,287.6351,288.2959,8603.0
2020-03-11 11:15:00,292.07,292.5,290.3,290.36,14489.0,288.0592,288.4833,286.3135,286.3727,14489.0
2020-03-11 11:20:00,290.38,290.82,289.47,289.67,16714.0,286.3924,286.8263,285.4949,285.6921,16714.0
2020-03-11 11:25:00,289.63,290.9,289.45,290.76,9720.0,285.6527,286.9052,285.4752,286.7672,9720.0
2020-03-11 11:30:00,290.9,293.2,290.21,292.76,20703.0,286.9052,289.1737,286.2247,288.7397,20703.0
2020-03-11 11:35:00,292.62,292.85,292.0,292.55,8112.0,288.6016,288.8285,287.9901,288.5326,8112.0
2020-03-11 11:40:00,292.56,292.71,291.47,291.8,11131.0,288.5424,288.6904,287.4674,287.7929,11131.0
2020-03-11 11:45:00,292.17,292.62,291.21,292.02,6543.0,288.1578,288.6016,287.211,288.0099,6543.0
2020-03-11 11:50:00,292.46,293.4,291.56,291.56,13719.0,288.4438,289.3709,287.5562,287.5562,13719.0
2020-03-11 11:55:00,291.44,292.53,291.13,292.25,10087.0,287.4378,288.5129,287.1321,288.2367,10087.0
2020-03-11 12:00:00,292.45,293.5,291.62,293.5,6733.0,288.434,289.4695,287.6154,289.4695,6733.0
2020-03-11 12:05:00,293.3,293.99,292.7,293.66,8178.0,289.2723,289.9528,288.6805,289.6273,8178.0
2020-03-11 12:10:00,293.74,294.9,293.55,294.52,6763.0,289.7062,290.8503,289.5188,290.4755,6763.0
2020-03-11 12:15:00,294.5,294.83,293.96,294.58,7588.0,290.4558,290.7813,289.9232,290.5347,7588.0
2020-03-11 12:20:00,294.52,294.89,293.04,293.2,8848.0,290.4755,290.8404,289.0159,289.1737,8848.0
2020-03-11 12:25:00,293.26,293.3,292.01,292.44,6944.0,289.2328,289.2723,288.0,288.4241,6944.0
2020-03-11 12:30:00,292.54,292.54,290.81,291.5,21781.0,288.5227,288.5227,286.8165,287.497,21781.0
2020-03-11 12:35:00,291.62,291.81,290.43,290.52,5566.0,287.6154,287.8027,286.4417,286.5305,5566.0
2020-03-11 12:40:00,290.59,290.82,289.34,290.27,13769.0,286.5995,286.8263,285.3667,286.2839,13769.0
2020-03-11 12:45:00,290.36,290.66,289.47,289.47,8189.0,286.3727,286.6685,285.4949,285.4949,8189.0
2020-03-11 12:50:00,289.91,290.82,289.51,289.51,6484.0,285.9288,286.8263,285.5343,285.5343,6484.0
2020-03-11 12:55:00,289.65,289.88,288.74,289.56,22257.0,285.6724,285.8992,284.7749,285.5836,22257.0
2020-03-11 13:00:00,289.37,289.37,287.53,287.53,8680.0,285.3963,285.3963,283.5815,283.5815,8680.0
2020-03-11 13:05:00,287.79,288.11,287.0,287.28,24664.0,283.8379,284.1536,283.0588,283.335,24664.0
2020-03-11 13:10:00,287.27,287.65,286.76,287.65,14267.0,283.3251,283.6999,282.8221,283.6999,14267.0
2020-03-11 13:15:00,287.58,289.22,287.37,289.18,6665.0,283.6308,285.2483,283.4237,285.2089,6665.0
2020-03-11 13:20:00,289.14,289.34,287.98,288.22,5188.0,285.1694,285.3667,284.0253,284.262,5188.0
2020-03-11 13:25:00,288.57,290.24,288.57,289.92,7223.0,284.6072,286.2543,284.6072,285.9387,7223.0
2020-03-11 13:30:00,289.76,290.62,288.88,288.98,6847.0,285.7809,286.6291,284.913,285.0116,6847.0
2020-03-11 13:35:00,289.07,289.07,288.46,288.46,6544.0,285.1004,285.1004,284.4987,284.4987,6544.0
2020-03-11 13:40:00,288.36,288.71,287.78,287.81,21136.0,284.4001,284.7453,283.8281,283.8577,21136.0
2020-03-11 13:45:00,287.81,290.0,287.7,289.62,16294.0,283.8577,286.0176,283.7492,285.6428,16294.0
2020-03-11 13:50:00,289.54,289.54,288.38,288.78,11268.0,285.5639,285.5639,284.4198,284.8144,11268.0
2020-03-11 13:55:00,289.0,290.49,289.0,290.38,11230.0,285.0313,286.5009,285.0313,286.3924,11230.0
2020-03-11 14:00:00,290.37,290.49,289.17,289.39,12221.0,286.3825,286.5009,285.199,285.416,12221.0
2020-03-11 14:05:00,289.41,290.6,289.08,289.22,17455.0,285.4357,286.6094,285.1102,285.2483,17455.0
2020-03-11 14:10:00,289.35,289.6,288.7,289.48,17052.0,285.3765,285.6231,284.7355,285.5047,17052.0
2020-03-11 14:15:00,289.8,290.4,289.31,289.31,5453.0,285.8203,286.4121,285.3371,285.3371,5453.0
2020-03-11 14:20:00,289.62,289.72,288.96,289.34,5456.0,285.6428,285.7414,284.9919,285.3667,5456.0
2020-03-11 14:25:00,289.4,290.04,289.09,289.35,7059.0,285.4258,286.0571,285.1201,285.3765,7059.0
2020-03-11 14:30:00,289.57,290.33,288.8,288.8,20914.0,285.5935,286.3431,284.8341,284.8341,20914.0
2020-03-11 14:35:00,288.97,290.02,288.67,289.51,8249.0,285.0017,286.0373,284.7059,285.5343,8249.0
2020-03-11 14:40:00,289.7,290.89,289.41,289.6,15089.0,285.7217,286.8954,285.4357,285.6231,15089.0
2020-03-11 14:45:00,289.73,290.74,289.3,289.3,8575.0,285.7513,286.7474,285.3272,285.3272,8575.0
2020-03-11 14:50:00,289.3,289.56,287.56,288.23,15233.0,285.3272,285.5836,283.6111,284.2719,15233.0
2020-03-11 14:55:00,288.37,288.81,287.22,287.67,18338.0,284.41,284.8439,283.2758,283.7196,18338.0
2020-03-11 15:00:00,287.65,287.89,285.77,286.11,11495.0,283.6999,283.9366,281.8457,282.181,11495.0
2020-03-11 15:05:00,286.12,286.32,285.26,285.99,26423.0,282.1909,282.3881,281.3427,282.0627,26423.0
2020-03-11 15:10:00,285.8,286.97,285.36,285.36,14318.0,281.8753,283.0292,281.4413,281.4413,14318.0
2020-03-11 15:15:00,285.44,287.34,285.43,287.1,33337.0,281.5202,283.3941,281.5104,283.1574,33337.0
2020-03-11 15:20:00,287.37,287.37,285.69,285.69,19063.0,283.4237,283.4237,281.7668,281.7668,19063.0
2020-03-11 15:25:00,285.88,287.79,285.8,287.79,13347.0,281.9542,283.8379,281.8753,283.8379,13347.0
2020-03-11 15:30:00,287.62,290.83,287.33,289.94,25385.0,283.6703,286.8362,283.3843,285.9584,25385.0
2020-03-11 15:35:00,290.08,291.37,289.34,290.47,25552.0,286.0965,287.3688,285.3667,286.4811,25552.0
2020-03-11 15:40:00,290.72,291.43,289.32,289.66,22159.0,286.7277,287.428,285.3469,285.6823,22159.0
2020-03-11 15:45:00,289.78,290.37,288.5,289.69,27045.0,285.8006,286.3825,284.5382,285.7119,27045.0
2020-03-11 15:50:00,289.18,290.7,286.01,289.16,106180.0,285.2089,286.708,282.0824,285.1891,106180.0
2020-03-11 15:55:00,289.31,290.21,288.97,289.07,103859.0,285.3371,286.2247,285.0017,285.1004,103859.0
2020-03-12 09:30:00,274.27,277.89,271.14,273.2,146010.0,270.5036,274.0739,267.4166,269.4483,146010.0
2020-03-12 09:35:00,272.63,273.86,272.24,272.9,7656.0,268.8861,270.0992,268.5015,269.1524,7656.0
2020-03-12 09:40:00,272.9,272.9,272.9,272.9,0.0,269.1524,269.1524,269.1524,269.1524,0.0
2020-03-12 09:45:00,272.9,272.9,272.9,272.9,0.0,269.1524,269.1524,269.1524,269.1524,0.0
2020-03-12 09:50:00,272.83,272.86,268.55,271.42,60094.0,269.0834,269.113,264.8622,267.6927,60094.0
2020-03-12 09:55:00,271.41,278.2,270.03,277.47,45805.0,267.6829,274.3796,266.3218,273.6597,45805.0
2020-03-12 10:00:00,277.0,278.01,274.73,274.92,63206.0,273.1961,274.1923,270.9573,271.1447,63206.0
2020-03-12 10:05:00,275.3,277.05,273.69,275.02,54689.0,271.5195,273.2454,269.9316,271.2433,54689.0
2020-03-12 10:10:00,274.8,276.42,274.01,275.14,29975.0,271.0263,272.6241,270.2472,271.3617,29975.0
2020-03-12 10:15:00,275.77,277.14,274.62,275.54,25033.0,271.983,273.3342,270.8488,271.7562,25033.0
2020-03-12 10:20:00,275.59,276.34,274.13,276.08,32544.0,271.8055,272.5452,270.3655,272.2888,32544.0
2020-03-12 10:25:00,276.52,278.84,276.49,277.5,30101.0,272.7227,275.0109,272.6931,273.6893,30101.0
2020-03-12 10:30:00,277.48,279.36,276.39,278.09,26121.0,273.6695,275.5237,272.5945,274.2712,26121.0
2020-03-12 10:35:00,278.43,279.64,277.79,278.17,45863.0,274.6065,275.7999,273.9753,274.3501,45863.0
2020-03-12 10:40:00,278.02,279.58,277.9,278.75,41907.0,274.2021,275.7407,274.0838,274.9221,41907.0
2020-03-12 10:45:00,279.18,279.66,277.4,278.12,17082.0,275.3462,275.8196,273.5906,274.3007,17082.0
2020-03-12 10:50:00,278.11,281.04,277.26,280.69,25609.0,274.2909,277.1806,273.4526,276.8354,25609.0
2020-03-12 10:55:00,280.5,282.51,279.67,280.67,41906.0,276.6481,278.6305,275.8295,276.8157,41906.0
2020-03-12 11:00:00,280.99,281.05,279.55,279.82,41882.0,277.1313,277.1905,275.7111,275.9774,41882.0
2020-03-12 11:05:00,280.02,281.52,279.44,279.98,71880.0,276.1746,277.6541,275.6026,276.1352,71880.0
2020-03-12 11:10:00,279.71,279.99,278.44,279.29,30295.0,275.8689,276.1451,274.6163,275.4547,30295.0
2020-03-12 11:15:00,279.23,281.03,278.67,279.76,37420.0,275.3955,277.1708,274.8432,275.9182,37420.0
2020-03-12 11:20:00,279.99,281.42,279.0,280.35,32467.0,276.1451,277.5554,275.1687,276.5001,32467.0
2020-03-12 11:25:00,280.61,281.39,279.52,280.53,31557.0,276.7565,277.5258,275.6815,276.6776,31557.0
2020-03-12 11:30:00,280.69,282.01,279.9,280.3,40266.0,276.8354,278.1373,276.0563,276.4508,40266.0
2020-03-12 11:35:00,280.48,280.92,279.03,279.45,36436.0,276.6283,277.0623,275.1982,275.6125,36436.0
2020-03-12 11:40:00,279.64,280.42,279.23,279.92,23411.0,275.7999,276.5692,275.3955,276.076,23411.0
2020-03-12 11:45:00,280.1,280.2,278.98,279.65,23542.0,276.2536,276.3522,275.1489,275.8097,23542.0
2020-03-12 11:50:00,279.42,279.74,277.32,278.82,42135.0,275.5829,275.8985,273.5117,274.9911,42135.0
2020-03-12 11:55:00,279.07,281.57,279.06,281.29,46868.0,275.2377,277.7034,275.2278,277.4272,46868.0
2020-03-12 12:00:00,281.01,281.36,278.83,278.93,36617.0,277.1511,277.4962,275.001,275.0996,36617.0
2020-03-12 12:05:00,278.91,278.91,277.52,277.54,16936.0,275.0799,275.0799,273.709,273.7287,16936.0
2020-03-12 12:10:00,277.53,278.36,276.69,277.9,33577.0,273.7188,274.5374,272.8904,274.0838,33577.0
2020-03-12 12:15:00,277.78,280.06,277.42,279.13,50838.0,273.9654,276.2141,273.6104,275.2969,50838.0
2020-03-12 12:20:00,279.38,282.33,278.92,281.51,20877.0,275.5434,278.4529,275.0898,277.6442,20877.0
2020-03-12 12:25:00,281.76,283.07,281.64,282.26,27509.0,277.8908,279.1828,277.7724,278.3839,27509.0
2020-03-12 12:30:00,282.03,282.96,281.07,281.56,31202.0,278.157,279.0743,277.2102,277.6935,31202.0
2020-03-12 12:35:00,281.72,282.94,280.83,282.01,19613.0,277.8513,279.0546,276.9735,278.1373,19613.0
2020-03-12 12:40:00,281.97,281.97,280.59,280.72,21448.0,278.0979,278.0979,276.7368,276.865,21448.0
2020-03-12 12:45:00,280.98,283.67,280.88,281.72,34019.0,277.1215,279.7745,277.0228,277.8513,34019.0
2020-03-12 12:50:00,281.9,288.41,281.65,287.73,43892.0,278.0288,284.4494,277.7823,283.7788,43892.0
2020-03-12 12:55:00,286.93,294.21,286.81,292.71,22170.0,282.9898,290.1698,282.8714,288.6904,22170.0
2020-03-12 13:00:00,292.28,295.3,288.92,293.97,22790.0,288.2663,291.2448,284.9524,289.9331,22790.0
2020-03-12 13:05:00,293.97,295.78,291.27,293.96,36277.0,289.9331,291.7182,287.2702,289.9232,36277.0
2020-03-12 13:10:00,293.24,293.34,286.0,287.93,35744.0,289.2131,289.3117,282.0725,283.976,35744.0
2020-03-12 13:15:00,287.63,290.02,286.31,287.3,15174.0,283.6801,286.0373,282.3783,283.3547,15174.0
2020-03-12 13:20:00,287.6,289.29,286.88,288.24,17416.0,283.6506,285.3173,282.9404,284.2818,17416.0
2020-03-12 13:25:00,288.26,288.57,286.82,288.49,16938.0,284.3015,284.6072,282.8813,284.5283,16938.0
2020-03-12 13:30:00,288.59,289.62,286.63,286.93,15281.0,284.627,285.6428,282.6939,282.9898,15281.0
2020-03-12 13:35:00,286.84,287.12,282.38,282.47,17628.0,282.901,283.1771,278.5022,278.591,17628.0
2020-03-12 13:40:00,282.88,284.04,282.0,284.04,14023.0,278.9954,280.1394,278.1275,280.1394,14023.0
2020-03-12 13:45:00,283.67,286.34,282.48,285.98,18928.0,279.7745,282.4079,278.6009,282.0528,18928.0
2020-03-12 13:50:00,285.39,286.64,283.88,284.88,19275.0,281.4709,282.7037,279.9816,280.9679,19275.0
2020-03-12 13:55:00,285.03,286.64,284.19,286.27,8123.0,281.1158,282.7037,280.2874,282.3388,8123.0
2020-03-12 14:00:00,286.62,287.11,283.13,285.0,15945.0,282.684,283.1673,279.2419,281.0863,15945.0
2020-03-12 14:05:00,284.97,285.57,283.17,284.1,15560.0,281.0567,281.6484,279.2814,280.1986,15560.0
2020-03-12 14:10:00,284.56,284.56,282.56,283.37,29379.0,280.6523,280.6523,278.6798,279.4786,29379.0
2020-03-12 14:15:00,282.91,284.19,282.79,282.95,25877.0,279.025,280.2874,278.9066,279.0644,25877.0
2020-03-12 14:20:00,283.09,283.78,282.25,282.52,28779.0,279.2025,279.883,278.374,278.6403,28779.0
2020-03-12 14:25:00,282.7,283.98,281.66,282.58,22014.0,278.8178,280.0803,277.7921,278.6995,22014.0
2020-03-12 14:30:00,282.4,283.15,281.91,282.18,24651.0,278.522,279.2617,278.0387,278.305,24651.0
2020-03-12 14:35:00,282.04,282.94,281.84,282.46,32532.0,278.1669,279.0546,277.9697,278.5811,32532.0
2020-03-12 14:40:00,282.41,283.95,282.3,282.88,22053.0,278.5318,280.0507,278.4233,278.9954,22053.0
2020-03-12 14:45:00,283.17,286.41,283.0,286.3,26754.0,279.2814,282.4769,279.1137,282.3684,26754.0
2020-03-12 14:50:00,286.13,287.85,285.47,285.61,40744.0,282.2007,283.8971,281.5498,281.6879,40744.0
2020-03-12 14:55:00,285.65,287.46,285.49,285.86,35845.0,281.7273,283.5125,281.5695,281.9345,35845.0
2020-03-12 15:00:00,286.03,287.51,285.98,287.0,50320.0,282.1021,283.5618,282.0528,283.0588,50320.0
2020-03-12 15:05:00,287.0,288.71,285.45,287.56,50817.0,283.0588,284.7453,281.5301,283.6111,50817.0
2020-03-12 15:10:00,287.59,290.22,287.23,287.67,28007.0,283.6407,286.2346,283.2856,283.7196,28007.0
2020-03-12 15:15:00,287.51,287.65,286.13,286.68,65000.0,283.5618,283.6999,282.2007,282.7432,65000.0
2020-03-12 15:20:00,286.54,286.78,284.91,285.95,44775.0,282.6051,282.8418,280.9975,282.0232,44775.0
2020-03-12 15:25:00,286.05,287.06,285.73,286.03,40416.0,282.1218,283.118,281.8062,282.1021,40416.0
2020-03-12 15:30:00,285.87,287.48,285.49,286.36,68698.0,281.9443,283.5322,281.5695,282.4276,68698.0
2020-03-12 15:35:00,286.12,287.55,286.03,287.3,40903.0,282.1909,283.6012,282.1021,283.3547,40903.0
2020-03-12 15:40:00,287.5,289.87,282.45,288.44,84495.0,283.5519,285.8894,278.5713,284.479,84495.0
2020-03-12 15:45:00,288.27,290.07,287.59,289.93,52395.0,284.3114,286.0866,283.6407,285.9486,52395.0
2020-03-12 15:50:00,289.16,291.96,288.89,290.03,81445.0,285.1891,287.9507,284.9228,286.0472,81445.0
2020-03-12 15:55:00,290.02,290.15,283.42,285.35,341765.0,286.0373,286.1655,279.528,281.4315,341765.0
2020-03-13 09:30:00,297.65,297.99,292.9,293.09,98436.0,293.7777,294.1133,289.0895,289.2771,98436.0
2020-03-13 09:35:00,293.47,296.54,293.08,293.39,23045.0,289.6521,292.6822,289.2672,289.5732,23045.0
2020-03-13 09:40:00,293.81,293.81,290.56,292.54,56893.0,289.9877,289.9877,286.78,288.7342,56893.0
2020-03-13 09:45:00,292.53,294.46,292.01,292.4,34061.0,288.7243,290.6292,288.2111,288.596,34061.0
2020-03-13 09:50:00,292.33,292.41,288.29,289.27,22274.0,288.527,288.6059,284.5395,285.5068,22274.0
2020-03-13 09:55:00,289.27,290.3,287.89,289.95,33663.0,285.5068,286.5234,284.1447,286.1779,33663.0
2020-03-13 10:00:00,289.71,291.82,287.95,291.82,29410.0,285.941,288.0236,284.2039,288.0236,29410.0
2020-03-13 10:05:00,291.4,291.7,289.52,289.53,38382.0,287.609,287.9051,285.7535,285.7634,38382.0
2020-03-13 10:10:00,289.23,290.88,288.8,289.0,32041.0,285.4673,287.0958,285.0429,285.2403,32041.0
2020-03-13 10:15:00,289.01,293.25,288.53,292.47,33054.0,285.2501,289.435,284.7764,288.6651,33054.0
2020-03-13 10:20:00,292.83,293.7,290.91,292.03,28691.0,289.0204,289.8791,287.1254,288.2309,28691.0
2020-03-13 10:25:00,292.15,292.15,288.3,288.3,30511.0,288.3493,288.3493,284.5494,284.5494,30511.0
2020-03-13 10:30:00,288.62,288.97,286.41,286.76,21168.0,284.8652,285.2107,282.684,283.0294,21168.0
2020-03-13 10:35:00,286.57,287.23,285.26,286.36,26577.0,282.8419,283.4933,281.5489,282.6346,26577.0
2020-03-13 10:40:00,285.65,285.95,283.76,284.99,38258.0,281.9339,282.23,280.0684,281.2824,38258.0
2020-03-13 10:45:00,284.98,285.49,283.9,284.62,31226.0,281.2726,281.7759,280.2066,280.9173,31226.0
2020-03-13 10:50:00,284.31,285.3,283.8,284.39,36042.0,280.6113,281.5884,280.1079,280.6902,36042.0
2020-03-13 10:55:00,284.39,284.66,282.45,282.91,55067.0,280.6902,280.9567,278.7755,279.2295,55067.0
2020-03-13 11:00:00,283.05,285.15,283.0,284.52,18622.0,279.3677,281.4404,279.3183,280.8186,18622.0
2020-03-13 11:05:00,284.51,285.14,283.13,283.74,25358.0,280.8087,281.4305,279.4466,280.0487,25358.0
2020-03-13 11:10:00,283.74,284.12,281.09,283.67,21639.0,280.0487,280.4238,277.4332,279.9796,21639.0
2020-03-13 11:15:00,283.68,283.68,280.67,281.28,17622.0,279.9895,279.9895,277.0186,277.6207,17622.0
2020-03-13 11:20:00,281.31,282.49,280.81,280.81,14193.0,277.6503,278.815,277.1568,277.1568,14193.0
2020-03-13 11:25:00,280.78,281.38,276.79,276.79,17472.0,277.1272,277.7194,273.1891,273.1891,17472.0
2020-03-13 11:30:00,276.63,277.98,273.05,273.05,56037.0,273.0312,274.3636,269.4978,269.4978,56037.0
2020-03-13 11:35:00,272.93,276.33,272.23,275.02,50715.0,269.3793,272.7351,268.6884,271.4421,50715.0
2020-03-13 11:40:00,274.86,274.86,272.21,272.29,14330.0,271.2842,271.2842,268.6687,268.7477,14330.0
2020-03-13 11:45:00,272.72,274.84,272.55,273.24,20138.0,269.1721,271.2645,269.0043,269.6853,20138.0
2020-03-13 11:50:00,273.24,274.72,273.24,274.72,23055.0,269.6853,271.146,269.6853,271.146,23055.0
2020-03-13 11:55:00,274.84,278.4,274.83,276.99,30866.0,271.2645,274.7782,271.2546,273.3865,30866.0
2020-03-13 12:00:00,277.0,277.91,273.65,275.01,19341.0,273.3964,274.2945,270.09,271.4323,19341.0
2020-03-13 12:05:00,275.25,275.87,274.11,275.79,30328.0,271.6692,272.2811,270.544,272.2021,30328.0
2020-03-13 12:10:00,275.81,276.99,274.73,275.87,16033.0,272.2219,273.3865,271.1559,272.2811,16033.0
2020-03-13 12:15:00,275.85,276.47,274.48,275.13,24769.0,272.2613,272.8733,270.9092,271.5507,24769.0
2020-03-13 12:20:00,275.18,276.41,274.69,275.12,23638.0,271.6001,272.8141,271.1164,271.5408,23638.0
2020-03-13 12:25:00,274.56,276.09,274.41,274.81,16061.0,270.9881,272.4982,270.8401,271.2349,16061.0
2020-03-13 12:30:00,274.54,278.43,274.54,277.67,27694.0,270.9684,274.8078,270.9684,274.0577,27694.0
2020-03-13 12:35:00,277.75,277.75,276.28,277.42,13537.0,274.1366,274.1366,272.6858,273.8109,13537.0
2020-03-13 12:40:00,277.5,279.23,277.5,279.23,19457.0,273.8899,275.5974,273.8899,275.5974,19457.0
2020-03-13 12:45:00,279.48,280.31,278.61,278.97,21368.0,275.8441,276.6633,274.9854,275.3408,21368.0
2020-03-13 12:50:00,279.43,280.48,278.07,278.49,36314.0,275.7948,276.8311,274.4525,274.867,36314.0
2020-03-13 12:55:00,278.59,279.0,277.6,277.8,29313.0,274.9657,275.3704,273.9886,274.186,29313.0
2020-03-13 13:00:00,277.79,278.76,276.04,276.05,30687.0,274.1761,275.1335,272.4489,272.4587,30687.0
2020-03-13 13:05:00,275.79,277.18,274.91,275.83,28094.0,272.2021,273.574,271.3336,272.2416,28094.0
2020-03-13 13:10:00,275.68,278.08,275.41,277.8,43018.0,272.0936,274.4623,271.8271,274.186,43018.0
2020-03-13 13:15:00,277.94,279.06,277.37,278.58,34229.0,274.3242,275.4296,273.7616,274.9558,34229.0
2020-03-13 13:20:00,278.74,280.36,278.45,279.65,30272.0,275.1137,276.7127,274.8275,276.0119,30272.0
2020-03-13 13:25:00,279.33,280.84,279.26,280.63,33370.0,275.6961,277.1864,275.627,276.9792,33370.0
2020-03-13 13:30:00,280.53,281.84,279.74,279.96,36263.0,276.8805,278.1734,276.1007,276.3179,36263.0
2020-03-13 13:35:00,279.94,280.82,278.35,280.65,37099.0,276.2981,277.1667,274.7288,276.9989,37099.0
2020-03-13 13:40:00,280.7,282.24,280.56,282.07,21179.0,277.0482,278.5682,276.9101,278.4004,21179.0
2020-03-13 13:45:00,282.33,283.82,282.33,283.4,12772.0,278.657,280.1277,278.657,279.7131,12772.0
2020-03-13 13:50:00,283.66,284.11,282.67,283.96,23034.0,279.9697,280.4139,278.9926,280.2658,23034.0
2020-03-13 13:55:00,283.75,284.07,282.03,282.19,13804.0,280.0586,280.3744,278.3609,278.5189,13804.0
2020-03-13 14:00:00,282.42,282.46,280.38,280.85,19482.0,278.7459,278.7854,276.7324,277.1963,19482.0
2020-03-13 14:05:00,280.84,282.2,278.81,279.99,23862.0,277.1864,278.5287,275.1828,276.3475,23862.0
2020-03-13 14:10:00,279.64,280.78,279.44,280.46,14492.0,276.002,277.1272,275.8046,276.8114,14492.0
2020-03-13 14:15:00,280.61,282.01,279.72,280.02,14125.0,276.9594,278.3412,276.081,276.3771,14125.0
2020-03-13 14:20:00,280.09,280.68,279.11,280.46,15408.0,276.4462,277.0285,275.4789,276.8114,15408.0
2020-03-13 14:25:00,280.32,280.59,278.97,279.28,17004.0,276.6732,276.9397,275.3408,275.6467,17004.0
2020-03-13 14:30:00,279.6,281.03,279.36,280.69,25199.0,275.9626,277.374,275.7257,277.0384,25199.0
2020-03-13 14:35:00,281.02,281.31,279.65,280.13,45903.0,277.3641,277.6503,276.0119,276.4857,45903.0
2020-03-13 14:40:00,280.09,283.77,279.46,283.3,30312.0,276.4462,280.0783,275.8244,279.6144,30312.0
2020-03-13 14:45:00,283.36,283.39,281.97,282.29,30650.0,279.6736,279.7033,278.3017,278.6176,30650.0
2020-03-13 14:50:00,281.77,283.06,281.28,281.98,23812.0,278.1043,279.3775,277.6207,278.3116,23812.0
2020-03-13 14:55:00,281.87,283.97,281.87,283.37,17273.0,278.203,280.2757,278.203,279.6835,17273.0
2020-03-13 15:00:00,283.35,285.97,282.65,284.66,26819.0,279.6638,282.2497,278.9729,280.9567,26819.0
2020-03-13 15:05:00,284.88,285.99,283.53,283.68,16171.0,281.1739,282.2694,279.8414,279.9895,16171.0
2020-03-13 15:10:00,283.65,285.64,282.34,285.64,36432.0,279.9599,281.924,278.6669,281.924,36432.0
2020-03-13 15:15:00,285.67,286.11,284.31,284.78,15514.0,281.9536,282.3879,280.6113,281.0752,15514.0
2020-03-13 15:20:00,284.35,287.98,283.54,287.19,25424.0,280.6508,284.2335,279.8513,283.4538,25424.0
2020-03-13 15:25:00,286.75,287.27,284.57,286.45,19114.0,283.0195,283.5328,280.8679,282.7234,19114.0
2020-03-13 15:30:00,286.15,286.55,278.8,282.32,57159.0,282.4273,282.8221,275.173,278.6472,57159.0
2020-03-13 15:35:00,282.52,293.37,281.47,293.37,192271.0,278.8446,289.5534,277.8082,289.5534,192271.0
2020-03-13 15:40:00,293.37,293.37,286.97,290.32,104286.0,289.5534,289.5534,283.2367,286.5431,104286.0
2020-03-13 15:45:00,290.5,296.88,290.49,296.47,62798.0,286.7208,293.0178,286.7109,292.6131,62798.0
2020-03-13 15:50:00,297.07,301.15,296.51,299.95,165353.0,293.2053,297.2322,292.6526,296.0478,165353.0
2020-03-13 15:55:00,299.72,300.4,296.7,300.4,261472.0,295.8208,296.492,292.8401,296.492,261472.0
2020-03-16 09:30:00,271.53,271.53,271.5,271.5,300.0,267.9975,267.9975,267.9679,267.9679,300.0
2020-03-16 09:35:00,271.5,271.5,271.5,271.5,0.0,267.9679,267.9679,267.9679,267.9679,0.0
2020-03-16 09:40:00,271.5,271.5,271.5,271.5,0.0,267.9679,267.9679,267.9679,267.9679,0.0
2020-03-16 09:45:00,271.5,271.5,271.5,271.5,0.0,267.9679,267.9679,267.9679,267.9679,0.0
2020-03-16 09:50:00,266.18,271.49,265.24,271.02,179236.0,262.7171,267.9581,261.7894,267.4942,179236.0
2020-03-16 09:55:00,270.42,273.91,269.0,269.1,94582.0,266.902,270.3466,265.5005,265.5992,94582.0
2020-03-16 10:00:00,268.98,271.98,267.51,270.58,71658.0,265.4807,268.4417,264.0298,267.0599,71658.0
2020-03-16 10:05:00,271.0,275.13,270.91,274.88,35963.0,267.4744,271.5507,267.3856,271.304,35963.0
2020-03-16 10:10:00,274.82,277.81,274.82,276.1,40142.0,271.2447,274.1958,271.2447,272.5081,40142.0
2020-03-16 10:15:00,276.07,276.59,272.7,273.67,29200.0,272.4785,272.9917,269.1523,270.1097,29200.0
2020-03-16 10:20:00,272.83,275.06,271.7,274.22,34952.0,269.2806,271.4816,268.1653,270.6526,34952.0
2020-03-16 10:25:00,274.22,275.77,273.73,274.51,29160.0,270.6526,272.1824,270.1689,270.9388,29160.0
2020-03-16 10:30:00,274.94,279.46,274.94,279.08,30141.0,271.3632,275.8244,271.3632,275.4493,30141.0
2020-03-16 10:35:00,279.44,283.85,279.44,283.82,49691.0,275.8046,280.1573,275.8046,280.1277,49691.0
2020-03-16 10:40:00,284.93,287.34,283.14,287.34,45278.0,281.2232,283.6019,279.4565,283.6019,45278.0
2020-03-16 10:45:00,287.11,289.9,287.1,288.88,37675.0,283.3749,286.1286,283.365,285.1218,37675.0
2020-03-16 10:50:00,288.88,289.87,288.56,289.34,58982.0,285.1218,286.099,284.806,285.5758,58982.0
2020-03-16 10:55:00,289.55,291.28,288.96,289.91,25112.0,285.7831,287.4906,285.2008,286.1384,25112.0
2020-03-16 11:00:00,289.91,291.89,288.75,288.91,28811.0,286.1384,288.0927,284.9935,285.1514,28811.0
2020-03-16 11:05:00,288.76,290.63,288.48,290.46,39118.0,285.0034,286.8491,284.727,286.6813,39118.0
2020-03-16 11:10:00,290.46,292.01,289.47,290.62,51721.0,286.6813,288.2111,285.7042,286.8392,51721.0
2020-03-16 11:15:00,290.62,292.34,289.08,291.29,40737.0,286.8392,288.5368,285.3192,287.5005,40737.0
2020-03-16 11:20:00,291.1,292.5,288.65,292.5,30715.0,287.313,288.6947,284.8948,288.6947,30715.0
2020-03-16 11:25:00,292.93,292.98,290.11,292.05,22603.0,289.1191,289.1685,286.3358,288.2506,22603.0
2020-03-16 11:30:00,292.1,293.49,288.03,288.03,18124.0,288.2999,289.6719,284.2829,284.2829,18124.0
2020-03-16 11:35:00,288.21,290.51,287.64,287.64,30622.0,284.4605,286.7306,283.898,283.898,30622.0
2020-03-16 11:40:00,287.68,289.1,285.64,287.96,23683.0,283.9374,285.339,281.924,284.2138,23683.0
2020-03-16 11:45:00,287.97,289.52,287.58,288.16,19941.0,284.2237,285.7535,283.8387,284.4112,19941.0
2020-03-16 11:50:00,288.37,289.36,287.2,288.67,11114.0,284.6185,285.5956,283.4637,284.9146,11114.0
2020-03-16 11:55:00,288.6,289.59,286.67,289.56,22533.0,284.8455,285.8226,282.9406,285.793,22533.0
2020-03-16 12:00:00,289.28,290.96,288.41,290.51,17429.0,285.5166,287.1748,284.6579,286.7306,17429.0
2020-03-16 12:05:00,291.13,291.55,288.08,288.68,11682.0,287.3426,287.7571,284.3322,284.9244,11682.0
2020-03-16 12:10:00,288.25,288.54,285.97,286.02,26047.0,284.5,284.7863,282.2497,282.299,26047.0
2020-03-16 12:15:00,286.28,287.46,284.79,284.79,25095.0,282.5557,283.7203,281.085,281.085,25095.0
2020-03-16 12:20:00,285.0,285.87,284.82,285.55,20684.0,281.2923,282.151,281.1147,281.8352,20684.0
2020-03-16 12:25:00,285.55,286.94,284.25,285.06,20094.0,281.8352,283.2071,280.5521,281.3515,20094.0
2020-03-16 12:30:00,285.4,286.72,283.28,284.86,17034.0,281.6871,282.9899,279.5947,281.1541,17034.0
2020-03-16 12:35:00,284.99,287.64,284.23,284.75,25079.0,281.2824,283.898,280.5323,281.0456,25079.0
2020-03-16 12:40:00,285.2,285.98,283.98,285.58,22956.0,281.4897,282.2596,280.2856,281.8648,22956.0
2020-03-16 12:45:00,285.35,285.67,283.14,283.47,18239.0,281.6378,281.9536,279.4565,279.7822,18239.0
2020-03-16 12:50:00,283.62,283.95,281.5,281.57,15500.0,279.9303,280.256,277.8378,277.9069,15500.0
2020-03-16 12:55:00,281.52,284.4,281.52,284.29,10120.0,277.8576,280.7001,277.8576,280.5915,10120.0
2020-03-16 13:00:00,284.15,285.02,283.9,284.25,38951.0,280.4534,281.312,280.2066,280.5521,38951.0
2020-03-16 13:05:00,284.33,284.34,281.56,282.14,13606.0,280.631,280.6409,277.8971,278.4695,13606.0
2020-03-16 13:10:00,282.08,285.72,281.8,284.93,19314.0,278.4103,282.0029,278.1339,281.2232,19314.0
2020-03-16 13:15:00,284.69,284.69,282.15,282.71,18829.0,280.9863,280.9863,278.4794,279.0321,18829.0
2020-03-16 13:20:00,282.51,284.89,281.89,284.57,15086.0,278.8347,281.1837,278.2228,280.8679,15086.0
2020-03-16 13:25:00,284.69,284.91,283.71,284.01,17258.0,280.9863,281.2035,280.0191,280.3152,17258.0
2020-03-16 13:30:00,284.23,284.23,282.1,283.27,24730.0,280.5323,280.5323,278.43,279.5848,24730.0
2020-03-16 13:35:00,283.18,284.75,281.74,284.02,21513.0,279.496,281.0456,278.0747,280.3251,21513.0
2020-03-16 13:40:00,283.69,284.21,282.76,283.18,8498.0,279.9994,280.5126,279.0815,279.496,8498.0
2020-03-16 13:45:00,282.91,285.22,282.91,283.48,17080.0,279.2295,281.5094,279.2295,279.7921,17080.0
2020-03-16 13:50:00,284.0,284.75,283.58,283.69,21822.0,280.3053,281.0456,279.8908,279.9994,21822.0
2020-03-16 13:55:00,283.82,285.61,283.57,285.14,12096.0,280.1277,281.8944,279.8809,281.4305,12096.0
2020-03-16 14:00:00,284.95,284.95,281.88,284.17,17713.0,281.243,281.243,278.2129,280.4731,17713.0
2020-03-16 14:05:00,284.06,285.01,283.41,283.96,14505.0,280.3645,281.3022,279.723,280.2658,14505.0
2020-03-16 14:10:00,283.98,284.5,283.18,284.28,13148.0,280.2856,280.7988,279.496,280.5817,13148.0
2020-03-16 14:15:00,284.51,284.88,282.25,282.26,14525.0,280.8087,281.1739,278.5781,278.588,14525.0
2020-03-16 14:20:00,282.24,282.75,281.38,281.55,26010.0,278.5682,279.0716,277.7194,277.8872,26010.0
2020-03-16 14:25:00,281.51,283.47,280.79,283.14,17515.0,277.8477,279.7822,277.1371,279.4565,17515.0
2020-03-16 14:30:00,283.64,287.2,283.12,286.63,22108.0,279.95,283.4637,279.4368,282.9011,22108.0
2020-03-16 14:35:00,287.33,288.0,283.95,284.76,22200.0,283.592,284.2533,280.256,281.0554,22200.0
2020-03-16 14:40:00,284.88,284.89,283.36,284.62,22990.0,281.1739,281.1837,279.6736,280.9173,22990.0
2020-03-16 14:45:00,284.67,285.73,283.67,285.27,25117.0,280.9666,282.0128,279.9796,281.5588,25117.0
2020-03-16 14:50:00,285.2,285.43,283.17,284.14,52404.0,281.4897,281.7167,279.4861,280.4435,52404.0
2020-03-16 14:55:00,284.11,286.96,283.76,285.48,22275.0,280.4139,283.2268,280.0684,281.7661,22275.0
2020-03-16 15:00:00,285.61,289.93,284.42,284.53,44110.0,281.8944,286.1582,280.7199,280.8284,44110.0
2020-03-16 15:05:00,284.54,286.58,284.52,285.35,16324.0,280.8383,282.8518,280.8186,281.6378,16324.0
2020-03-16 15:10:00,285.61,286.18,283.34,283.57,31075.0,281.8944,282.457,279.6539,279.8809,31075.0
2020-03-16 15:15:00,283.66,285.8,283.42,284.25,23744.0,279.9697,282.0819,279.7329,280.5521,23744.0
2020-03-16 15:20:00,284.26,285.92,283.45,285.53,43545.0,280.5619,282.2003,279.7625,281.8154,43545.0
2020-03-16 15:25:00,285.19,285.86,283.03,283.31,29902.0,281.4798,282.1411,279.3479,279.6243,29902.0
2020-03-16 15:30:00,283.31,283.53,281.03,282.08,65778.0,279.6243,279.8414,277.374,278.4103,65778.0
2020-03-16 15:35:00,282.01,282.64,280.87,281.82,47097.0,278.3412,278.963,277.216,278.1537,47097.0
2020-03-16 15:40:00,281.65,283.72,280.0,283.72,57713.0,277.9859,280.029,276.3574,280.029,57713.0
2020-03-16 15:45:00,284.67,284.95,281.85,281.98,46269.0,280.9666,281.243,278.1833,278.3116,46269.0
2020-03-16 15:50:00,281.98,281.98,278.45,280.17,128645.0,278.3116,278.3116,274.8275,276.5251,128645.0
2020-03-16 15:55:00,280.16,280.34,279.06,279.39,217372.0,276.5153,276.6929,275.4296,275.7553,217372.0
2020-03-17 09:30:00,297.98,298.02,290.06,290.09,115450.0,294.1034,294.1429,286.2865,286.3161,115450.0
2020-03-17 09:35:00,290.62,290.99,287.05,287.98,31572.0,286.8392,287.2044,283.3156,284.2335,31572.0
2020-03-17 09:40:00,287.4,289.28,286.58,286.58,30721.0,283.6611,285.5166,282.8518,282.8518,30721.0
2020-03-17 09:45:00,287.46,292.68,286.71,291.43,58518.0,283.7203,288.8724,282.9801,287.6387,58518.0
2020-03-17 09:50:00,291.28,291.7,288.23,288.7,38183.0,287.4906,287.9051,284.4803,284.9442,38183.0
2020-03-17 09:55:00,288.87,290.51,288.27,290.2,31525.0,285.112,286.7306,284.5198,286.4247,31525.0
2020-03-17 10:00:00,290.02,297.93,290.02,297.19,42579.0,286.247,294.0541,286.247,293.3237,42579.0
2020-03-17 10:05:00,297.06,300.07,296.99,299.71,51235.0,293.1954,296.1663,293.1263,295.8109,51235.0
2020-03-17 10:10:00,299.86,301.8,298.87,299.84,42508.0,295.959,297.8738,294.9819,295.9392,42508.0
2020-03-17 10:15:00,299.98,302.29,299.34,301.01,34462.0,296.0774,298.3574,295.4458,297.094,34462.0
2020-03-17 10:20:00,301.32,301.73,299.14,300.43,27058.0,297.4,297.8047,295.2484,296.5216,27058.0
2020-03-17 10:25:00,299.99,301.77,299.01,301.15,33967.0,296.0873,297.8441,295.12,297.2322,33967.0
2020-03-17 10:30:00,301.2,303.35,301.05,302.01,56322.0,297.2816,299.4036,297.1335,298.081,56322.0
2020-03-17 10:35:00,301.7,304.16,301.2,301.57,49585.0,297.7751,300.203,297.2816,297.6467,49585.0
2020-03-17 10:40:00,301.33,301.64,299.04,299.74,39500.0,297.4099,297.7158,295.1497,295.8406,39500.0
2020-03-17 10:45:00,300.03,300.92,297.77,299.61,86873.0,296.1268,297.0052,293.8962,295.7122,86873.0
2020-03-17 10:50:00,299.69,299.94,296.35,298.37,115844.0,295.7912,296.0379,292.4947,294.4884,115844.0
2020-03-17 10:55:00,298.18,301.17,297.63,300.2,112087.0,294.3008,297.2519,293.758,296.2946,112087.0
2020-03-17 11:00:00,300.15,303.0,299.61,302.64,32265.0,296.2452,299.0581,295.7122,298.7028,32265.0
2020-03-17 11:05:00,302.98,307.11,302.98,306.9,28029.0,299.0384,303.1147,299.0384,302.9074,28029.0
2020-03-17 11:10:00,307.18,313.34,306.79,312.06,53219.0,303.1838,309.2636,302.7988,308.0003,53219.0
2020-03-17 11:15:00,311.98,314.16,310.81,313.97,35793.0,307.9213,310.073,306.7665,309.8854,35793.0
2020-03-17 11:20:00,314.11,314.11,309.6,309.88,40999.0,310.0236,310.0236,305.5723,305.8486,40999.0
2020-03-17 11:25:00,310.07,312.75,309.66,310.4,42582.0,306.0362,308.6813,305.6315,306.3619,42582.0
2020-03-17 11:30:00,310.37,313.36,309.33,309.57,40496.0,306.3323,309.2834,305.3058,305.5427,40496.0
2020-03-17 11:35:00,309.82,310.03,305.23,305.64,69797.0,305.7894,305.9967,301.2591,301.6638,69797.0
2020-03-17 11:40:00,305.76,307.37,305.11,305.5,83972.0,301.7822,303.3713,301.1407,301.5256,83972.0
2020-03-17 11:45:00,305.04,306.01,304.35,304.39,32365.0,301.0716,302.029,300.3906,300.4301,32365.0
2020-03-17 11:50:00,304.39,304.4,301.02,302.56,48849.0,300.4301,300.4399,297.1039,298.6239,48849.0
2020-03-17 11:55:00,303.12,303.15,298.61,299.7,51557.0,299.1766,299.2062,294.7253,295.8011,51557.0
2020-03-17 12:00:00,299.49,300.35,296.14,296.73,54059.0,295.5938,296.4426,292.2874,292.8697,54059.0
2020-03-17 12:05:00,296.89,302.71,296.89,301.99,32385.0,293.0276,298.7719,293.0276,298.0613,32385.0
2020-03-17 12:10:00,301.98,302.14,300.22,300.42,36984.0,298.0514,298.2093,296.3143,296.5117,36984.0
2020-03-17 12:15:00,300.54,300.61,295.75,297.54,47781.0,296.6301,296.6992,291.9025,293.6692,47781.0
2020-03-17 12:20:00,298.07,298.68,293.1,293.63,47918.0,294.1923,294.7943,289.2869,289.81,47918.0
2020-03-17 12:25:00,293.38,294.77,292.47,294.32,104137.0,289.5633,290.9352,288.6651,290.4911,104137.0
2020-03-17 12:30:00,294.33,296.39,293.68,294.48,57740.0,290.5009,292.5341,289.8594,290.649,57740.0
2020-03-17 12:35:00,294.66,295.07,293.47,294.59,47673.0,290.8266,291.2313,289.6521,290.7575,47673.0
2020-03-17 12:40:00,294.51,294.99,293.44,294.67,19189.0,290.6786,291.1523,289.6225,290.8365,19189.0
2020-03-17 12:45:00,294.27,296.62,294.2,296.45,37129.0,290.4417,292.7611,290.3726,292.5934,37129.0
2020-03-17 12:50:00,296.05,296.31,292.0,292.04,28546.0,292.1986,292.4552,288.2012,288.2407,28546.0
2020-03-17 12:55:00,292.07,293.46,291.74,292.51,25783.0,288.2703,289.6422,287.9446,288.7046,25783.0
2020-03-17 13:00:00,292.57,295.58,292.06,292.35,22552.0,288.7638,291.7347,288.2605,288.5467,22552.0
2020-03-17 13:05:00,292.71,293.85,291.22,291.63,17625.0,288.902,290.0272,287.4314,287.8361,17625.0
2020-03-17 13:10:00,291.84,291.84,288.33,288.35,30168.0,288.0433,288.0433,284.579,284.5987,30168.0
2020-03-17 13:15:00,288.61,289.8,286.98,289.38,34060.0,284.8553,286.0299,283.2466,285.6153,34060.0
2020-03-17 13:20:00,289.96,290.03,288.09,289.58,9818.0,286.1878,286.2569,284.3421,285.8127,9818.0
2020-03-17 13:25:00,289.26,290.46,287.78,289.74,45267.0,285.4969,286.6813,284.0361,285.9706,45267.0
2020-03-17 13:30:00,289.75,291.42,288.93,290.49,32253.0,285.9805,287.6288,285.1712,286.7109,32253.0
2020-03-17 13:35:00,289.98,290.65,289.33,290.37,23123.0,286.2075,286.8688,285.566,286.5924,23123.0
2020-03-17 13:40:00,290.2,293.79,290.2,292.88,37852.0,286.4247,289.968,286.4247,289.0698,37852.0
2020-03-17 13:45:00,293.42,294.2,292.42,293.13,19356.0,289.6028,290.3726,288.6158,289.3165,19356.0
2020-03-17 13:50:00,292.86,293.74,290.09,290.9,28120.0,289.0501,289.9186,286.3161,287.1156,28120.0
2020-03-17 13:55:00,290.7,293.13,290.59,292.26,56180.0,286.9182,289.3165,286.8096,288.4579,56180.0
2020-03-17 14:00:00,291.86,293.07,289.68,292.31,80480.0,288.0631,289.2573,285.9114,288.5072,80480.0
2020-03-17 14:05:00,292.43,295.2,292.25,294.61,17509.0,288.6256,291.3596,288.448,290.7773,17509.0
2020-03-17 14:10:00,295.13,295.34,293.4,294.41,35758.0,291.2905,291.4978,289.583,290.5799,35758.0
2020-03-17 14:15:00,294.51,296.08,294.26,295.16,28161.0,290.6786,292.2282,290.4318,291.3201,28161.0
2020-03-17 14:20:00,295.32,295.91,293.32,293.97,43864.0,291.4781,292.0604,289.5041,290.1456,43864.0
2020-03-17 14:25:00,294.08,295.57,293.22,294.67,59947.0,290.2542,291.7248,289.4054,290.8365,59947.0
2020-03-17 14:30:00,294.35,295.95,293.69,295.04,44896.0,290.5207,292.0999,289.8693,291.2017,44896.0
2020-03-17 14:35:00,295.19,295.75,294.53,295.13,38591.0,291.3497,291.9025,290.6983,291.2905,38591.0
2020-03-17 14:40:00,295.12,296.3,294.37,294.85,36704.0,291.2807,292.4453,290.5404,291.0142,36704.0
2020-03-17 14:45:00,294.78,295.37,292.78,293.7,36642.0,290.9451,291.5274,288.9711,289.8791,36642.0
2020-03-17 14:50:00,293.63,294.47,292.68,293.53,32793.0,289.81,290.6391,288.8724,289.7113,32793.0
2020-03-17 14:55:00,293.21,295.23,293.21,294.95,24402.0,289.3955,291.3892,289.3955,291.1129,24402.0
2020-03-17 15:00:00,294.84,294.84,290.51,290.54,29264.0,291.0043,291.0043,286.7306,286.7602,29264.0
2020-03-17 15:05:00,290.41,295.31,289.98,291.65,37047.0,286.6319,291.4682,286.2075,287.8558,37047.0
2020-03-17 15:10:00,292.59,293.17,291.65,292.26,43979.0,288.7836,289.356,287.8558,288.4579,43979.0
2020-03-17 15:15:00,292.14,293.34,289.1,290.01,42292.0,288.3394,289.5238,285.339,286.2371,42292.0
2020-03-17 15:20:00,289.77,291.3,287.58,289.69,51490.0,286.0003,287.5103,283.8387,285.9213,51490.0
2020-03-17 15:25:00,290.04,290.14,288.27,289.04,29488.0,286.2667,286.3654,284.5198,285.2798,29488.0
2020-03-17 15:30:00,289.38,293.35,289.38,292.88,29371.0,285.6153,289.5337,285.6153,289.0698,29371.0
2020-03-17 15:35:00,293.11,295.72,293.0,294.71,36493.0,289.2968,291.8728,289.1882,290.876,36493.0
2020-03-17 15:40:00,294.84,296.07,293.84,295.04,61175.0,291.0043,292.2183,290.0173,291.2017,61175.0
2020-03-17 15:45:00,294.68,295.71,292.18,294.57,69906.0,290.8464,291.863,288.3789,290.7378,69906.0
2020-03-17 15:50:00,294.58,296.24,290.09,293.27,102268.0,290.7477,292.3861,286.3161,289.4547,102268.0
2020-03-17 15:55:00,293.37,297.39,292.16,296.3,166022.0,289.5534,293.5211,288.3592,292.4453,166022.0
2020-03-18 09:30:00,284.36,289.29,280.26,285.55,100168.0,280.6606,285.5265,276.614,281.8352,100168.0
2020-03-18 09:35:00,285.82,287.0,283.92,284.77,45938.0,282.1016,283.2663,280.2264,281.0653,45938.0
2020-03-18 09:40:00,284.51,287.4,284.27,286.56,58728.0,280.8087,283.6611,280.5718,282.832,58728.0
2020-03-18 09:45:00,286.4,287.84,284.34,284.93,45959.0,282.6741,284.0954,280.6409,281.2232,45959.0
2020-03-18 09:50:00,285.19,293.78,284.92,293.63,51915.0,281.4798,289.9581,281.2134,289.81,51915.0
2020-03-18 09:55:00,293.75,298.51,293.08,293.08,38267.0,289.9285,294.6266,289.2672,289.2672,38267.0
2020-03-18 10:00:00,293.79,298.11,293.48,298.11,18384.0,289.968,294.2318,289.662,294.2318,18384.0
2020-03-18 10:05:00,298.16,299.52,294.57,294.79,31946.0,294.2811,295.6234,290.7378,290.9549,31946.0
2020-03-18 10:10:00,294.81,298.65,294.81,298.65,27274.0,290.9747,294.7647,290.9747,294.7647,27274.0
2020-03-18 10:15:00,298.76,300.03,297.34,298.62,29452.0,294.8733,296.1268,293.4718,294.7351,29452.0
2020-03-18 10:20:00,298.54,299.99,298.35,299.96,38415.0,294.6562,296.0873,294.4686,296.0577,38415.0
2020-03-18 10:25:00,299.96,301.99,299.38,301.99,49697.0,296.0577,298.0613,295.4852,298.0613,49697.0
2020-03-18 10:30:00,301.65,301.99,297.34,298.95,38224.0,297.7257,298.0613,293.4718,295.0608,38224.0
2020-03-18 10:35:00,298.58,299.59,297.35,298.9,29630.0,294.6956,295.6925,293.4816,295.0115,29630.0
2020-03-18 10:40:00,298.42,300.77,298.0,299.72,108163.0,294.5377,296.8572,294.1232,295.8208,108163.0
2020-03-18 10:45:00,299.75,299.75,294.02,295.74,35118.0,295.8504,295.8504,290.195,291.8926,35118.0
2020-03-18 10:50:00,295.34,295.9,289.12,290.39,83499.0,291.4978,292.0505,285.3587,286.6122,83499.0
2020-03-18 10:55:00,290.09,293.0,288.21,290.61,25057.0,286.3161,289.1882,284.4605,286.8293,25057.0
2020-03-18 11:00:00,290.56,293.0,290.39,292.84,22287.0,286.78,289.1882,286.6122,289.0303,22287.0
2020-03-18 11:05:00,292.84,292.87,289.0,289.52,60563.0,289.0303,289.0599,285.2403,285.7535,60563.0
2020-03-18 11:10:00,289.85,289.89,287.66,288.55,22355.0,286.0792,286.1187,283.9177,284.7961,22355.0
2020-03-18 11:15:00,289.3,289.3,284.35,285.8,25731.0,285.5364,285.5364,280.6508,282.0819,25731.0
2020-03-18 11:20:00,286.73,290.82,286.43,288.49,25253.0,282.9998,287.0366,282.7037,284.7369,25253.0
2020-03-18 11:25:00,288.39,289.49,286.61,287.91,17132.0,284.6382,285.7239,282.8814,284.1645,17132.0
2020-03-18 11:30:00,287.77,289.91,285.17,286.9,50031.0,284.0263,286.1384,281.4601,283.1676,50031.0
2020-03-18 11:35:00,287.13,288.41,286.32,286.61,30810.0,283.3946,284.6579,282.5951,282.8814,30810.0
2020-03-18 11:40:00,286.31,287.0,284.98,286.21,19931.0,282.5853,283.2663,281.2726,282.4866,19931.0
2020-03-18 11:45:00,287.16,290.85,286.1,289.94,13718.0,283.4242,287.0662,282.378,286.168,13718.0
2020-03-18 11:50:00,290.0,292.46,290.0,292.46,16794.0,286.2273,288.6553,286.2273,288.6553,16794.0
2020-03-18 11:55:00,292.69,292.88,290.52,291.57,47606.0,288.8823,289.0698,286.7405,287.7768,47606.0
2020-03-18 12:00:00,291.55,292.53,289.01,289.58,44147.0,287.7571,288.7243,285.2501,285.8127,44147.0
2020-03-18 12:05:00,289.64,294.41,289.05,292.31,10201.0,285.8719,290.5799,285.2896,288.5072,10201.0
2020-03-18 12:10:00,292.53,294.44,290.73,290.73,14173.0,288.7243,290.6095,286.9478,286.9478,14173.0
2020-03-18 12:15:00,290.55,290.58,288.49,288.76,27467.0,286.7701,286.7997,284.7369,285.0034,27467.0
2020-03-18 12:20:00,288.35,291.9,287.68,291.67,118732.0,284.5987,288.1025,283.9374,287.8755,118732.0
2020-03-18 12:25:00,291.75,293.87,290.01,291.97,33475.0,287.9545,290.0469,286.2371,288.1716,33475.0
2020-03-18 12:30:00,292.5,292.85,290.03,290.03,24785.0,288.6947,289.0402,286.2569,286.2569,24785.0
2020-03-18 12:35:00,290.53,290.68,287.14,288.93,17574.0,286.7504,286.8984,283.4045,285.1712,17574.0
2020-03-18 12:40:00,289.15,290.17,287.2,289.88,35033.0,285.3883,286.3951,283.4637,286.1088,35033.0
2020-03-18 12:45:00,289.99,290.54,287.3,288.87,39031.0,286.2174,286.7602,283.5624,285.112,39031.0
2020-03-18 12:50:00,288.69,291.74,288.68,290.2,16475.0,284.9343,287.9446,284.9244,286.4247,16475.0
2020-03-18 12:55:00,290.43,290.45,289.32,289.32,2867.0,286.6517,286.6714,285.5561,285.5561,2867.0
2020-03-18 13:00:00,289.32,289.32,289.32,289.32,0.0,285.5561,285.5561,285.5561,285.5561,0.0
2020-03-18 13:05:00,289.32,289.32,289.32,289.32,0.0,285.5561,285.5561,285.5561,285.5561,0.0
2020-03-18 13:10:00,286.87,291.58,286.87,288.57,48434.0,283.138,287.7867,283.138,284.8159,48434.0
2020-03-18 13:15:00,289.05,291.4,287.85,288.94,20781.0,285.2896,287.609,284.1052,285.1811,20781.0
2020-03-18 13:20:00,288.65,289.69,287.89,289.69,50649.0,284.8948,285.9213,284.1447,285.9213,50649.0
2020-03-18 13:25:00,290.09,290.35,288.0,288.49,26523.0,286.3161,286.5727,284.2533,284.7369,26523.0
2020-03-18 13:30:00,288.27,289.9,286.88,289.9,22505.0,284.5198,286.1286,283.1479,286.1286,22505.0
2020-03-18 13:35:00,290.03,295.98,290.02,295.04,66376.0,286.2569,292.1295,286.247,291.2017,66376.0
2020-03-18 13:40:00,294.76,299.0,294.46,297.79,23208.0,290.9253,295.1102,290.6292,293.9159,23208.0
2020-03-18 13:45:00,296.97,301.0,296.33,300.62,31908.0,293.1066,297.0842,292.4749,296.7091,31908.0
2020-03-18 13:50:00,300.75,302.58,298.01,300.7,49606.0,296.8374,298.6436,294.1331,296.7881,49606.0
2020-03-18 13:55:00,301.19,301.44,298.3,298.83,21954.0,297.2717,297.5184,294.4193,294.9424,21954.0
2020-03-18 14:00:00,299.18,299.85,295.54,295.7,28440.0,295.2878,295.9491,291.6952,291.8531,28440.0
2020-03-18 14:05:00,295.7,298.07,294.03,298.07,32816.0,291.8531,294.1923,290.2048,294.1923,32816.0
2020-03-18 14:10:00,298.57,298.66,294.25,295.51,21100.0,294.6858,294.7746,290.422,291.6656,21100.0
2020-03-18 14:15:00,295.34,297.75,293.01,293.01,27850.0,291.4978,293.8764,289.1981,289.1981,27850.0
2020-03-18 14:20:00,293.22,295.79,291.92,295.43,25825.0,289.4054,291.9419,288.1223,291.5866,25825.0
2020-03-18 14:25:00,295.43,298.03,294.78,298.03,27934.0,291.5866,294.1528,290.9451,294.1528,27934.0
2020-03-18 14:30:00,297.98,300.93,297.18,299.3,32757.0,294.1034,297.0151,293.3139,295.4063,32757.0
2020-03-18 14:35:00,299.06,300.87,298.8,298.91,62276.0,295.1694,296.9558,294.9128,295.0213,62276.0
2020-03-18 14:40:00,298.82,298.82,295.59,297.47,17281.0,294.9325,294.9325,291.7445,293.6001,17281.0
2020-03-18 14:45:00,297.96,298.54,295.0,296.05,20948.0,294.0837,294.6562,291.1622,292.1986,20948.0
2020-03-18 14:50:00,296.13,298.32,295.64,297.57,23480.0,292.2775,294.439,291.7939,293.6988,23480.0
2020-03-18 14:55:00,297.64,302.23,296.99,301.81,42348.0,293.7679,298.2982,293.1263,297.8836,42348.0
2020-03-18 15:00:00,301.26,301.88,297.11,297.11,66552.0,297.3408,297.9527,293.2448,293.2448,66552.0
2020-03-18 15:05:00,297.3,302.0,297.18,300.55,43982.0,293.4323,298.0711,293.3139,296.64,43982.0
2020-03-18 15:10:00,301.17,302.64,300.2,301.01,31495.0,297.2519,298.7028,296.2946,297.094,31495.0
2020-03-18 15:15:00,300.86,300.89,297.23,298.96,25211.0,296.946,296.9756,293.3632,295.0707,25211.0
2020-03-18 15:20:00,298.8,299.37,297.1,297.49,43748.0,294.9128,295.4754,293.2349,293.6198,43748.0
2020-03-18 15:25:00,297.66,299.11,296.11,297.05,48677.0,293.7876,295.2187,292.2578,293.1855,48677.0
2020-03-18 15:30:00,297.45,300.59,296.29,299.01,33387.0,293.5803,296.6795,292.4354,295.12,33387.0
2020-03-18 15:35:00,298.88,298.89,295.93,296.74,33894.0,294.9917,295.0016,292.0801,292.8796,33894.0
2020-03-18 15:40:00,296.74,299.57,295.89,297.38,54114.0,292.8796,295.6728,292.0406,293.5113,54114.0
2020-03-18 15:45:00,297.28,298.96,295.95,297.54,83245.0,293.4126,295.0707,292.0999,293.6692,83245.0
2020-03-18 15:50:00,297.82,300.91,296.38,300.5,90339.0,293.9455,296.9953,292.5243,296.5907,90339.0
2020-03-18 15:55:00,300.52,303.0,293.38,303.0,155899.0,296.6104,299.0581,289.5633,299.0581,155899.0
2020-03-19 09:30:00,298.02,299.98,290.15,291.37,100859.0,294.1429,296.0774,286.3753,287.5794,100859.0
2020-03-19 09:35:00,291.37,292.23,288.69,290.11,75860.0,287.5794,288.4283,284.9343,286.3358,75860.0
2020-03-19 09:40:00,290.82,291.49,288.65,289.32,51296.0,287.0366,287.6979,284.8948,285.5561,51296.0
2020-03-19 09:45:00,289.51,290.78,289.17,290.39,41092.0,285.7436,286.9971,285.4081,286.6122,41092.0
2020-03-19 09:50:00,290.77,293.43,290.03,293.43,25637.0,286.9872,289.6126,286.2569,289.6126,25637.0
2020-03-19 09:55:00,292.89,296.0,292.22,294.06,43586.0,289.0797,292.1492,288.4184,290.2344,43586.0
2020-03-19 10:00:00,294.26,294.26,290.21,291.46,16635.0,290.4318,290.4318,286.4345,287.6683,16635.0
2020-03-19 10:05:00,291.23,292.86,290.38,292.09,27666.0,287.4413,289.0501,286.6023,288.2901,27666.0
2020-03-19 10:10:00,292.0,292.0,290.02,290.92,41239.0,288.2012,288.2012,286.247,287.1353,41239.0
2020-03-19 10:15:00,290.93,292.77,290.15,291.59,64896.0,287.1452,288.9612,286.3753,287.7966,64896.0
2020-03-19 10:20:00,291.93,295.37,291.93,294.83,25878.0,288.1322,291.5274,288.1322,290.9944,25878.0
2020-03-19 10:25:00,294.96,296.04,294.1,294.79,68811.0,291.1227,292.1887,290.2739,290.9549,68811.0
2020-03-19 10:30:00,294.79,295.58,293.89,294.5,23728.0,290.9549,291.7347,290.0667,290.6687,23728.0
2020-03-19 10:35:00,294.85,295.08,291.41,291.48,27859.0,291.0142,291.2412,287.6189,287.688,27859.0
2020-03-19 10:40:00,291.71,292.63,290.47,291.62,18432.0,287.915,288.823,286.6911,287.8262,18432.0
2020-03-19 10:45:00,291.97,291.97,289.01,289.63,20512.0,288.1716,288.1716,285.2501,285.8621,20512.0
2020-03-19 10:50:00,289.96,290.25,288.31,290.21,23625.0,286.1878,286.474,284.5592,286.4345,23625.0
2020-03-19 10:55:00,290.21,291.06,288.32,288.74,14975.0,286.4345,287.2735,284.5691,284.9837,14975.0
2020-03-19 11:00:00,288.98,290.2,288.7,289.98,12258.0,285.2205,286.4247,284.9442,286.2075,12258.0
2020-03-19 11:05:00,289.72,290.37,288.94,289.92,18904.0,285.9509,286.5924,285.1811,286.1483,18904.0
2020-03-19 11:10:00,289.94,291.33,288.54,290.64,23519.0,286.168,287.54,284.7863,286.8589,23519.0
2020-03-19 11:15:00,291.04,291.82,290.03,290.35,11034.0,287.2537,288.0236,286.2569,286.5727,11034.0
2020-03-19 11:20:00,290.54,293.14,290.35,292.89,19329.0,286.7602,289.3264,286.5727,289.0797,19329.0
2020-03-19 11:25:00,292.71,295.97,292.71,294.52,36102.0,288.902,292.1196,288.902,290.6885,36102.0
2020-03-19 11:30:00,294.49,294.49,292.4,294.38,25458.0,290.6588,290.6588,288.596,290.5503,25458.0
2020-03-19 11:35:00,294.83,295.48,292.73,292.98,26041.0,290.9944,291.636,288.9217,289.1685,26041.0
2020-03-19 11:40:00,292.85,294.75,292.85,294.3,18979.0,289.0402,290.9155,289.0402,290.4713,18979.0
2020-03-19 11:45:00,294.04,295.27,293.88,295.27,14576.0,290.2147,291.4287,290.0568,291.4287,14576.0
2020-03-19 11:50:00,295.07,295.37,294.21,294.21,18514.0,291.2313,291.5274,290.3825,290.3825,18514.0
2020-03-19 11:55:00,294.86,295.2,291.81,293.16,24038.0,291.024,291.3596,288.0137,289.3462,24038.0
2020-03-19 12:00:00,292.66,294.0,290.76,292.11,25412.0,288.8527,290.1752,286.9774,288.3098,25412.0
2020-03-19 12:05:00,291.96,293.47,290.49,290.84,26937.0,288.1618,289.6521,286.7109,287.0563,26937.0
2020-03-19 12:10:00,290.49,290.96,289.11,290.15,20824.0,286.7109,287.1748,285.3488,286.3753,20824.0
2020-03-19 12:15:00,290.58,291.0,288.61,290.0,23917.0,286.7997,287.2143,284.8553,286.2273,23917.0
2020-03-19 12:20:00,290.03,291.37,288.48,288.62,14179.0,286.2569,287.5794,284.727,284.8652,14179.0
2020-03-19 12:25:00,288.63,290.79,288.0,290.47,20109.0,284.8751,287.007,284.2533,286.6911,20109.0
2020-03-19 12:30:00,289.88,289.88,287.91,288.6,11153.0,286.1088,286.1088,284.1645,284.8455,11153.0
2020-03-19 12:35:00,288.18,289.99,287.9,289.12,12813.0,284.4309,286.2174,284.1546,285.3587,12813.0
2020-03-19 12:40:00,289.11,290.3,288.64,289.3,21654.0,285.3488,286.5234,284.885,285.5364,21654.0
2020-03-19 12:45:00,289.31,290.18,288.9,289.35,18088.0,285.5462,286.4049,285.1416,285.5857,18088.0
2020-03-19 12:50:00,289.2,290.47,289.01,289.78,32760.0,285.4377,286.6911,285.2501,286.0101,32760.0
2020-03-19 12:55:00,290.12,290.97,288.16,289.28,14371.0,286.3457,287.1846,284.4112,285.5166,14371.0
2020-03-19 13:00:00,289.48,290.28,288.24,288.78,11244.0,285.714,286.5036,284.4902,285.0231,11244.0
2020-03-19 13:05:00,288.77,289.5,288.03,288.48,15078.0,285.0133,285.7338,284.2829,284.727,15078.0
2020-03-19 13:10:00,288.49,289.99,288.13,288.35,15173.0,284.7369,286.2174,284.3816,284.5987,15173.0
2020-03-19 13:15:00,288.4,288.4,286.01,286.93,23673.0,284.6481,284.6481,282.2892,283.1972,23673.0
2020-03-19 13:20:00,286.98,287.77,285.22,286.48,27763.0,283.2466,284.0263,281.5094,282.7531,27763.0
2020-03-19 13:25:00,286.26,286.93,283.51,284.21,32473.0,282.5359,283.1972,279.8217,280.5126,32473.0
2020-03-19 13:30:00,283.81,286.78,283.81,286.5,16300.0,280.1178,283.0492,280.1178,282.7728,16300.0
2020-03-19 13:35:00,286.58,288.17,285.72,286.65,20436.0,282.8518,284.4211,282.0029,282.9208,20436.0
2020-03-19 13:40:00,287.03,287.33,285.64,286.64,22326.0,283.2959,283.592,281.924,282.911,22326.0
2020-03-19 13:45:00,286.76,287.33,286.2,286.35,29313.0,283.0294,283.592,282.4767,282.6247,29313.0
2020-03-19 13:50:00,286.64,288.66,286.55,288.46,22637.0,282.911,284.9047,282.8221,284.7073,22637.0
2020-03-19 13:55:00,288.43,289.49,284.59,284.6,23253.0,284.6777,285.7239,280.8876,280.8975,23253.0
2020-03-19 14:00:00,284.75,285.41,282.29,283.63,24717.0,281.0456,281.697,278.6176,279.9401,24717.0
2020-03-19 14:05:00,283.54,284.03,281.81,282.53,16979.0,279.8513,280.3349,278.1438,278.8544,16979.0
2020-03-19 14:10:00,282.93,283.9,282.57,283.9,14633.0,279.2492,280.2066,278.8939,280.2066,14633.0
2020-03-19 14:15:00,283.77,287.85,283.15,287.85,24305.0,280.0783,284.1052,279.4664,284.1052,24305.0
2020-03-19 14:20:00,287.47,288.26,285.78,288.06,15994.0,283.7302,284.5099,282.0622,284.3125,15994.0
2020-03-19 14:25:00,288.3,288.83,285.97,286.27,24411.0,284.5494,285.0725,282.2497,282.5458,24411.0
2020-03-19 14:30:00,286.13,288.31,286.07,286.48,36890.0,282.4076,284.5592,282.3484,282.7531,36890.0
2020-03-19 14:35:00,286.03,288.16,285.9,288.01,15508.0,282.3089,284.4112,282.1806,284.2632,15508.0
2020-03-19 14:40:00,288.21,288.91,286.97,288.02,22977.0,284.4605,285.1514,283.2367,284.273,22977.0
2020-03-19 14:45:00,287.99,288.06,286.16,287.02,22279.0,284.2434,284.3125,282.4372,283.286,22279.0
2020-03-19 14:50:00,287.02,288.0,286.58,287.65,47873.0,283.286,284.2533,282.8518,283.9078,47873.0
2020-03-19 14:55:00,287.07,288.47,286.56,287.6,27659.0,283.3354,284.7172,282.832,283.8585,27659.0
2020-03-19 15:00:00,287.22,288.0,285.17,285.84,28216.0,283.4834,284.2533,281.4601,282.1214,28216.0
2020-03-19 15:05:00,285.84,285.88,283.03,283.34,28519.0,282.1214,282.1609,279.3479,279.6539,28519.0
2020-03-19 15:10:00,283.34,285.61,282.07,284.57,18746.0,279.6539,281.8944,278.4004,280.8679,18746.0
2020-03-19 15:15:00,284.86,286.5,283.6,285.78,17020.0,281.1541,282.7728,279.9105,282.0622,17020.0
2020-03-19 15:20:00,285.92,287.27,284.81,285.52,21875.0,282.2003,283.5328,281.1048,281.8055,21875.0
2020-03-19 15:25:00,285.73,286.35,284.03,284.03,37559.0,282.0128,282.6247,280.3349,280.3349,37559.0
2020-03-19 15:30:00,284.42,285.7,282.95,284.39,20579.0,280.7199,281.9832,279.269,280.6902,20579.0
2020-03-19 15:35:00,283.15,285.24,283.14,284.95,24765.0,279.4664,281.5292,279.4565,281.243,24765.0
2020-03-19 15:40:00,285.03,286.03,284.32,285.28,51480.0,281.3219,282.3089,280.6212,281.5687,51480.0
2020-03-19 15:45:00,285.28,286.27,283.91,284.04,53678.0,281.5687,282.5458,280.2165,280.3448,53678.0
2020-03-19 15:50:00,283.91,283.91,277.73,279.34,78864.0,280.2165,280.2165,274.1169,275.7059,78864.0
2020-03-19 15:55:00,279.5,281.53,278.76,280.84,110709.0,275.8639,277.8675,275.1335,277.1864,110709.0
2020-03-20 09:30:00,277.46,282.24,275.34,280.8,276935.0,273.8504,278.5682,271.758,277.1469,276935.0
2020-03-20 09:35:00,280.31,282.99,277.01,277.03,19424.0,276.6633,279.3085,273.4063,273.426,19424.0
2020-03-20 09:40:00,276.02,279.41,275.25,275.93,26522.0,272.4291,275.775,271.6692,272.3403,26522.0
2020-03-20 09:45:00,275.29,276.17,273.01,275.32,56998.0,271.7086,272.5772,269.4583,271.7382,56998.0
2020-03-20 09:50:00,274.15,275.99,273.52,274.3,62437.0,270.5835,272.3995,269.9617,270.7315,62437.0
2020-03-20 09:55:00,274.27,274.56,268.15,273.67,41809.0,270.7019,270.9881,264.6615,270.1097,41809.0
2020-03-20 10:00:00,273.22,275.59,272.56,275.05,36151.0,269.6656,272.0047,269.0141,271.4718,36151.0
2020-03-20 10:05:00,275.26,275.59,273.0,275.38,25947.0,271.679,272.0047,269.4484,271.7975,25947.0
2020-03-20 10:10:00,275.03,276.79,274.07,275.44,30453.0,271.452,273.1891,270.5045,271.8567,30453.0
2020-03-20 10:15:00,275.66,278.36,275.65,277.59,15777.0,272.0738,274.7387,272.0639,273.9787,15777.0
2020-03-20 10:20:00,277.71,280.47,277.24,279.17,15740.0,274.0971,276.8212,273.6333,275.5382,15740.0
2020-03-20 10:25:00,279.56,280.92,279.26,280.37,14203.0,275.9231,277.2654,275.627,276.7225,14203.0
2020-03-20 10:30:00,281.18,282.09,279.98,281.89,23258.0,277.522,278.4202,276.3376,278.2228,23258.0
2020-03-20 10:35:00,282.02,284.48,281.03,284.28,25163.0,278.3511,280.7791,277.374,280.5817,25163.0
2020-03-20 10:40:00,284.3,285.0,283.43,284.36,32980.0,280.6014,281.2923,279.7427,280.6606,32980.0
2020-03-20 10:45:00,284.95,285.0,282.74,284.26,24800.0,281.243,281.2923,279.0617,280.5619,24800.0
2020-03-20 10:50:00,284.41,285.45,284.04,284.46,35976.0,280.71,281.7365,280.3448,280.7593,35976.0
2020-03-20 10:55:00,284.74,284.93,283.59,284.17,29212.0,281.0357,281.2232,279.9007,280.4731,29212.0
2020-03-20 11:00:00,284.18,284.59,281.77,282.19,16065.0,280.483,280.8876,278.1043,278.5189,16065.0
2020-03-20 11:05:00,282.4,282.93,280.63,281.34,20387.0,278.7261,279.2492,276.9792,277.6799,20387.0
2020-03-20 11:10:00,281.59,283.18,280.18,281.03,15782.0,277.9267,279.496,276.535,277.374,15782.0
2020-03-20 11:15:00,280.9,282.14,280.42,281.03,16859.0,277.2456,278.4695,276.7719,277.374,16859.0
2020-03-20 11:20:00,280.75,281.18,278.7,279.87,24930.0,277.0976,277.522,275.0743,276.229,24930.0
2020-03-20 11:25:00,279.84,281.98,279.83,280.6,26880.0,276.1994,278.3116,276.1896,276.9496,26880.0
2020-03-20 11:30:00,280.45,282.14,279.28,280.85,25052.0,276.8015,278.4695,275.6467,277.1963,25052.0
2020-03-20 11:35:00,281.17,284.25,280.74,282.49,13194.0,277.5121,280.5521,277.0877,278.815,13194.0
2020-03-20 11:40:00,282.92,284.01,282.02,283.16,10186.0,279.2394,280.3152,278.3511,279.4762,10186.0
2020-03-20 11:45:00,283.19,283.54,281.98,282.0,10548.0,279.5059,279.8513,278.3116,278.3313,10548.0
2020-03-20 11:50:00,282.47,282.99,281.53,281.74,17373.0,278.7952,279.3085,277.8675,278.0747,17373.0
2020-03-20 11:55:00,281.91,281.91,280.09,280.86,18025.0,278.2425,278.2425,276.4462,277.2062,18025.0
2020-03-20 12:00:00,280.71,281.24,279.31,279.39,21870.0,277.0581,277.5812,275.6763,275.7553,21870.0
2020-03-20 12:05:00,279.35,279.69,276.12,278.11,52128.0,275.7158,276.0514,272.5278,274.4919,52128.0
2020-03-20 12:10:00,278.29,282.46,278.24,281.95,25840.0,274.6696,278.7854,274.6203,278.282,25840.0
2020-03-20 12:15:00,282.48,282.48,280.62,281.0,20988.0,278.8051,278.8051,276.9693,277.3443,20988.0
2020-03-20 12:20:00,281.35,282.81,280.24,281.33,40998.0,277.6898,279.1308,276.5942,277.6701,40998.0
2020-03-20 12:25:00,280.74,281.49,280.42,281.27,48757.0,277.0877,277.828,276.7719,277.6108,48757.0
2020-03-20 12:30:00,281.73,282.21,280.53,282.1,18590.0,278.0649,278.5386,276.8805,278.43,18590.0
2020-03-20 12:35:00,282.07,282.07,279.94,280.57,25833.0,278.4004,278.4004,276.2981,276.9199,25833.0
2020-03-20 12:40:00,279.92,279.92,277.58,279.48,20283.0,276.2784,276.2784,273.9688,275.8441,20283.0
2020-03-20 12:45:00,279.18,281.14,279.12,280.6,15808.0,275.548,277.4825,275.4888,276.9496,15808.0
2020-03-20 12:50:00,280.33,281.37,280.27,280.96,18704.0,276.6831,277.7095,276.6238,277.3049,18704.0
2020-03-20 12:55:00,281.02,281.72,279.67,280.05,10875.0,277.3641,278.055,276.0316,276.4067,10875.0
2020-03-20 13:00:00,280.13,282.34,279.86,280.53,19437.0,276.4857,278.6669,276.2192,276.8805,19437.0
2020-03-20 13:05:00,280.55,282.6,280.55,282.16,14321.0,276.9002,278.9235,276.9002,278.4893,14321.0
2020-03-20 13:10:00,282.29,282.98,280.66,280.93,18488.0,278.6176,279.2986,277.0088,277.2753,18488.0
2020-03-20 13:15:00,281.09,282.99,281.06,282.42,15101.0,277.4332,279.3085,277.4036,278.7459,15101.0
2020-03-20 13:20:00,282.14,282.25,281.17,281.27,7451.0,278.4695,278.5781,277.5121,277.6108,7451.0
2020-03-20 13:25:00,281.11,282.4,280.42,281.37,9306.0,277.4529,278.7261,276.7719,277.7095,9306.0
2020-03-20 13:30:00,281.52,282.73,280.83,281.01,8209.0,277.8576,279.0518,277.1766,277.3542,8209.0
2020-03-20 13:35:00,281.13,282.82,280.64,282.51,14206.0,277.4727,279.1407,276.989,278.8347,14206.0
2020-03-20 13:40:00,282.07,282.87,281.25,282.31,10721.0,278.4004,279.19,277.5911,278.6373,10721.0
2020-03-20 13:45:00,282.04,283.23,281.59,281.59,4737.0,278.3708,279.5453,277.9267,277.9267,4737.0
2020-03-20 13:50:00,281.54,282.97,281.33,281.64,13581.0,277.8773,279.2887,277.6701,277.976,13581.0
2020-03-20 13:55:00,282.01,282.12,280.53,282.12,13008.0,278.3412,278.4498,276.8805,278.4498,13008.0
2020-03-20 14:00:00,282.08,282.72,280.35,280.43,18381.0,278.4103,279.042,276.7028,276.7818,18381.0
2020-03-20 14:05:00,280.45,282.06,280.45,280.53,12939.0,276.8015,278.3906,276.8015,276.8805,12939.0
2020-03-20 14:10:00,281.08,281.26,278.5,278.52,14847.0,277.4233,277.601,274.8769,274.8966,14847.0
2020-03-20 14:15:00,278.36,278.54,276.78,278.26,26744.0,274.7387,274.9164,273.1792,274.64,26744.0
2020-03-20 14:20:00,278.46,279.87,277.5,277.5,16160.0,274.8374,276.229,273.8899,273.8899,16160.0
2020-03-20 14:25:00,277.8,278.03,276.06,278.02,13356.0,274.186,274.413,272.4686,274.4031,13356.0
2020-03-20 14:30:00,278.32,279.25,277.81,277.81,17461.0,274.6992,275.6171,274.1958,274.1958,17461.0
2020-03-20 14:35:00,278.05,278.05,276.12,277.04,10915.0,274.4327,274.4327,272.5278,273.4359,10915.0
2020-03-20 14:40:00,277.2,277.82,276.24,277.81,12290.0,273.5938,274.2057,272.6463,274.1958,12290.0
2020-03-20 14:45:00,278.08,279.25,276.8,278.61,15287.0,274.4623,275.6171,273.199,274.9854,15287.0
2020-03-20 14:50:00,278.67,280.67,276.62,276.63,18595.0,275.0447,277.0186,273.0213,273.0312,18595.0
2020-03-20 14:55:00,276.5,276.97,274.66,276.61,27066.0,272.9029,273.3668,271.0868,273.0115,27066.0
2020-03-20 15:00:00,276.8,278.31,275.01,275.59,15004.0,273.199,274.6893,271.4323,272.0047,15004.0
2020-03-20 15:05:00,275.38,277.02,274.59,274.79,20648.0,271.7975,273.4161,271.0177,271.2151,20648.0
2020-03-20 15:10:00,275.02,276.36,274.09,275.58,21986.0,271.4421,272.7647,270.5242,271.9949,21986.0
2020-03-20 15:15:00,275.54,276.21,273.23,274.17,26085.0,271.9554,272.6167,269.6754,270.6032,26085.0
2020-03-20 15:20:00,274.05,275.25,273.15,273.15,37630.0,270.4848,271.6692,269.5965,269.5965,37630.0
2020-03-20 15:25:00,273.14,277.63,273.14,276.93,31169.0,269.5866,274.0182,269.5866,273.3273,31169.0
2020-03-20 15:30:00,277.17,278.83,275.3,278.47,33820.0,273.5642,275.2026,271.7185,274.8473,33820.0
2020-03-20 15:35:00,279.0,279.1,275.32,275.62,38362.0,275.3704,275.4691,271.7382,272.0343,38362.0
2020-03-20 15:40:00,275.86,278.08,275.86,276.71,33987.0,272.2712,274.4623,272.2712,273.1102,33987.0
2020-03-20 15:45:00,276.64,276.84,273.95,274.66,42485.0,273.0411,273.2385,270.3861,271.0868,42485.0
2020-03-20 15:50:00,274.92,280.0,273.78,278.17,109567.0,271.3434,276.3574,270.2183,274.5512,109567.0
2020-03-20 15:55:00,278.18,279.52,275.58,278.7,224879.0,274.561,275.8836,271.9949,275.0743,224879.0
2020-03-23 09:30:00,272.24,275.0,270.0,272.69,121622.0,268.6983,271.4224,266.4875,269.1425,121622.0
2020-03-23 09:35:00,271.2,273.93,266.0,267.44,60348.0,267.6718,270.3663,262.5395,263.9608,60348.0
2020-03-23 09:40:00,268.52,269.44,265.25,268.54,33912.0,265.0267,265.9347,261.7992,265.0464,33912.0
2020-03-23 09:45:00,267.87,270.78,265.65,270.21,24461.0,264.3852,267.2573,262.194,266.6947,24461.0
2020-03-23 09:50:00,269.7,272.54,267.82,270.96,20922.0,266.1914,268.9944,264.3358,267.435,20922.0
2020-03-23 09:55:00,270.5,272.07,268.74,268.81,22102.0,266.9809,268.5305,265.2438,265.3129,22102.0
2020-03-23 10:00:00,268.77,269.3,266.43,266.95,19182.0,265.2735,265.7966,262.9639,263.4771,19182.0
2020-03-23 10:05:00,267.34,269.04,267.31,267.5,11992.0,263.8621,265.5399,263.8324,264.02,11992.0
2020-03-23 10:10:00,267.71,271.09,267.55,270.01,18936.0,264.2272,267.5633,264.0693,266.4973,18936.0
2020-03-23 10:15:00,270.0,270.45,265.28,265.54,22990.0,266.4875,266.9316,261.8289,262.0855,22990.0
2020-03-23 10:20:00,265.59,266.19,263.33,265.69,27509.0,262.1348,262.727,259.9042,262.2335,27509.0
2020-03-23 10:25:00,265.67,266.24,263.34,264.94,15830.0,262.2138,262.7764,259.9141,261.4933,15830.0
2020-03-23 10:30:00,264.53,265.11,262.44,263.69,24200.0,261.0886,261.6611,259.0258,260.2595,24200.0
2020-03-23 10:35:00,263.72,263.72,261.33,262.14,27807.0,260.2892,260.2892,257.9302,258.7297,27807.0
2020-03-23 10:40:00,262.26,263.99,261.07,263.65,53410.0,258.8481,260.5556,257.6736,260.2201,53410.0
2020-03-23 10:45:00,263.64,263.64,261.36,261.61,31813.0,260.2102,260.2102,257.9599,258.2066,31813.0
2020-03-23 10:50:00,262.11,262.11,258.9,259.32,55258.0,258.7001,258.7001,255.5319,255.9464,55258.0
2020-03-23 10:55:00,259.02,259.19,255.15,255.15,42855.0,255.6503,255.8181,251.8306,251.8306,42855.0
2020-03-23 11:00:00,255.15,257.1,252.69,253.6,49336.0,251.8306,253.7553,249.4026,250.3008,49336.0
2020-03-23 11:05:00,253.92,257.02,253.42,256.63,44001.0,250.6166,253.6763,250.1231,253.2914,44001.0
2020-03-23 11:10:00,256.88,257.71,254.7,256.24,33257.0,253.5381,254.3573,251.3865,252.9065,33257.0
2020-03-23 11:15:00,256.9,257.64,255.71,256.09,16931.0,253.5579,254.2882,252.3834,252.7584,16931.0
2020-03-23 11:20:00,256.04,256.04,253.44,254.56,18538.0,252.7091,252.7091,250.1429,251.2483,18538.0
2020-03-23 11:25:00,254.55,255.15,252.89,253.01,19006.0,251.2384,251.8306,249.6,249.7185,19006.0
2020-03-23 11:30:00,253.04,253.73,251.37,252.03,23083.0,249.7481,250.4291,248.0998,248.7512,23083.0
2020-03-23 11:35:00,251.65,252.49,250.52,252.32,21354.0,248.3762,249.2052,247.2609,249.0375,21354.0
2020-03-23 11:40:00,252.01,253.58,250.93,251.01,49749.0,248.7315,250.2811,247.6655,247.7445,49749.0
2020-03-23 11:45:00,251.05,251.64,250.21,251.35,24691.0,247.784,248.3663,246.9549,248.0801,24691.0
2020-03-23 11:50:00,251.54,253.66,251.19,252.88,22858.0,248.2676,250.36,247.9222,249.5902,22858.0
2020-03-23 11:55:00,252.59,255.46,252.59,255.46,22650.0,249.3039,252.1366,249.3039,252.1366,22650.0
2020-03-23 12:00:00,255.63,258.19,255.53,256.75,27852.0,252.3044,254.8311,252.2057,253.4098,27852.0
2020-03-23 12:05:00,257.14,257.14,255.35,255.6,18284.0,253.7948,253.7948,252.028,252.2748,18284.0
2020-03-23 12:10:00,256.01,256.01,254.46,255.28,21351.0,252.6795,252.6795,251.1496,251.9589,21351.0
2020-03-23 12:15:00,255.28,259.83,254.45,258.99,10863.0,251.9589,256.4498,251.1397,255.6207,10863.0
2020-03-23 12:20:00,259.92,261.39,258.89,261.33,19177.0,256.5386,257.9895,255.522,257.9302,19177.0
2020-03-23 12:25:00,260.69,260.69,258.76,259.62,10160.0,257.2986,257.2986,255.3937,256.2425,10160.0
2020-03-23 12:30:00,259.91,260.19,256.4,258.0,19085.0,256.5287,256.8051,253.0644,254.6436,19085.0
2020-03-23 12:35:00,258.26,258.53,256.26,257.46,10696.0,254.9002,255.1667,252.9262,254.1106,10696.0
2020-03-23 12:40:00,257.66,259.03,257.52,258.35,16303.0,254.308,255.6602,254.1698,254.989,16303.0
2020-03-23 12:45:00,258.31,262.24,257.45,262.02,14284.0,254.9495,258.8284,254.1007,258.6113,14284.0
2020-03-23 12:50:00,261.71,262.47,260.89,261.34,13738.0,258.3053,259.0554,257.496,257.9401,13738.0
2020-03-23 12:55:00,261.1,262.81,260.53,261.92,24078.0,257.7032,259.391,257.1407,258.5126,24078.0
2020-03-23 13:00:00,261.7,262.37,259.99,259.99,20290.0,258.2954,258.9567,256.6077,256.6077,20290.0
2020-03-23 13:05:00,260.11,260.44,259.33,259.38,12274.0,256.7261,257.0518,255.9563,256.0056,12274.0
2020-03-23 13:10:00,259.8,263.5,259.7,262.97,20608.0,256.4201,260.072,256.3214,259.5489,20608.0
2020-03-23 13:15:00,263.37,263.37,261.29,261.61,16448.0,259.9437,259.9437,257.8908,258.2066,16448.0
2020-03-23 13:20:00,262.27,262.39,260.44,261.13,12506.0,258.858,258.9765,257.0518,257.7328,12506.0
2020-03-23 13:25:00,260.99,261.76,258.26,258.26,16327.0,257.5947,258.3546,254.9002,254.9002,16327.0
2020-03-23 13:30:00,258.17,258.84,255.93,258.68,20780.0,254.8114,255.4726,252.6005,255.3147,20780.0
2020-03-23 13:35:00,258.98,259.8,256.55,257.23,14638.0,255.6108,256.4201,253.2124,253.8836,14638.0
2020-03-23 13:40:00,257.32,258.29,256.28,256.65,15551.0,253.9724,254.9298,252.9459,253.3111,15551.0
2020-03-23 13:45:00,256.88,260.15,256.53,260.13,19730.0,253.5381,256.7656,253.1927,256.7459,19730.0
2020-03-23 13:50:00,259.51,259.9,256.96,257.25,16128.0,256.1339,256.5188,253.6171,253.9033,16128.0
2020-03-23 13:55:00,256.98,257.35,254.13,255.82,19520.0,253.6368,254.002,250.8239,252.4919,19520.0
2020-03-23 14:00:00,255.53,255.61,254.32,255.6,22993.0,252.2057,252.2847,251.0114,252.2748,22993.0
2020-03-23 14:05:00,255.69,257.66,254.26,254.26,27010.0,252.3636,254.308,250.9522,250.9522,27010.0
2020-03-23 14:10:00,254.38,256.42,254.35,255.11,16938.0,251.0707,253.0841,251.041,251.7912,16938.0
2020-03-23 14:15:00,254.8,256.63,254.8,256.07,30458.0,251.4852,253.2914,251.4852,252.7387,30458.0
2020-03-23 14:20:00,256.07,257.16,254.66,257.09,26889.0,252.7387,253.8145,251.347,253.7454,26889.0
2020-03-23 14:25:00,257.17,259.0,255.45,257.6,11425.0,253.8244,255.6306,252.1267,254.2488,11425.0
2020-03-23 14:30:00,258.01,258.01,256.11,256.41,16823.0,254.6534,254.6534,252.7782,253.0742,16823.0
2020-03-23 14:35:00,256.62,257.69,255.72,256.66,15827.0,253.2815,254.3376,252.3932,253.321,15827.0
2020-03-23 14:40:00,256.52,258.04,256.52,257.74,20321.0,253.1828,254.683,253.1828,254.3869,20321.0
2020-03-23 14:45:00,257.63,259.95,256.42,259.5,19457.0,254.2784,256.5682,253.0841,256.1241,19457.0
2020-03-23 14:50:00,259.68,259.69,256.21,256.22,21945.0,256.3017,256.3116,252.8769,252.8867,21945.0
2020-03-23 14:55:00,256.03,257.08,255.1,255.7,20428.0,252.6992,253.7355,251.7813,252.3735,20428.0
2020-03-23 15:00:00,255.89,257.07,254.81,257.06,26588.0,252.561,253.7257,251.4951,253.7158,26588.0
2020-03-23 15:05:00,256.53,256.89,255.0,255.0,17347.0,253.1927,253.548,251.6826,251.6826,17347.0
2020-03-23 15:10:00,255.0,255.08,253.54,253.77,16591.0,251.6826,251.7616,250.2416,250.4686,16591.0
2020-03-23 15:15:00,253.51,254.22,252.6,252.97,19889.0,250.212,250.9127,249.3138,249.679,19889.0
2020-03-23 15:20:00,253.14,253.21,251.32,252.38,44013.0,249.8468,249.9159,248.0505,249.0967,44013.0
2020-03-23 15:25:00,252.69,253.99,252.15,252.77,37516.0,249.4026,250.6857,248.8697,249.4816,37516.0
2020-03-23 15:30:00,252.79,253.31,250.68,251.04,51343.0,249.5013,250.0146,247.4188,247.7741,51343.0
2020-03-23 15:35:00,251.04,252.73,250.29,251.62,47111.0,247.7741,249.4421,247.0339,248.3466,47111.0
2020-03-23 15:40:00,251.53,253.28,250.42,253.02,53393.0,248.2577,249.985,247.1622,249.7284,53393.0
2020-03-23 15:45:00,253.01,255.24,252.66,252.87,74242.0,249.7185,251.9195,249.373,249.5803,74242.0
2020-03-23 15:50:00,253.13,258.73,252.54,258.31,84377.0,249.8369,255.3641,249.2546,254.9495,84377.0
2020-03-23 15:55:00,258.49,259.0,254.71,254.89,172844.0,255.1272,255.6306,251.3964,251.574,172844.0
2020-03-24 09:30:00,263.55,267.85,261.3,267.85,85578.0,260.1214,264.3654,257.9006,264.3654,85578.0
2020-03-24 09:35:00,267.86,269.28,266.8,268.47,39343.0,264.3753,265.7768,263.3291,264.9774,39343.0
2020-03-24 09:40:00,268.6,268.96,265.99,267.28,40166.0,265.1057,265.461,262.5296,263.8028,40166.0
2020-03-24 09:45:00,267.44,269.15,265.63,268.84,36882.0,263.9608,265.6485,262.1743,265.3425,36882.0
2020-03-24 09:50:00,268.73,273.5,268.73,271.97,25494.0,265.234,269.9419,265.234,268.4318,25494.0
2020-03-24 09:55:00,271.97,272.03,269.14,271.22,33139.0,268.4318,268.491,265.6386,267.6916,33139.0
2020-03-24 10:00:00,271.2,271.66,269.45,270.51,19533.0,267.6718,268.1259,265.9446,266.9908,19533.0
2020-03-24 10:05:00,270.5,271.59,269.6,269.65,20858.0,266.9809,268.0568,266.0927,266.142,20858.0
2020-03-24 10:10:00,269.4,270.53,267.87,270.53,27920.0,265.8953,267.0106,264.3852,267.0106,27920.0
2020-03-24 10:15:00,270.5,270.95,269.87,270.45,18803.0,266.9809,267.4251,266.3591,266.9316,18803.0
2020-03-24 10:20:00,270.62,271.74,270.53,271.45,16732.0,267.0994,268.2048,267.0106,267.9186,16732.0
2020-03-24 10:25:00,271.49,272.77,271.25,272.46,30220.0,267.9581,269.2214,267.7212,268.9154,30220.0
2020-03-24 10:30:00,272.53,272.57,270.99,271.71,22615.0,268.9845,269.024,267.4646,268.1752,22615.0
2020-03-24 10:35:00,272.05,272.14,269.89,270.51,19696.0,268.5108,268.5996,266.3789,266.9908,19696.0
2020-03-24 10:40:00,270.19,270.95,269.6,269.74,14752.0,266.675,267.4251,266.0927,266.2308,14752.0
2020-03-24 10:45:00,269.81,270.76,268.01,268.58,20980.0,266.2999,267.2376,264.5233,265.0859,20980.0
2020-03-24 10:50:00,268.55,270.95,267.91,269.77,23039.0,265.0563,267.4251,264.4246,266.2604,23039.0
2020-03-24 10:55:00,269.9,270.58,269.15,269.63,9344.0,266.3888,267.0599,265.6485,266.1223,9344.0
2020-03-24 11:00:00,269.86,270.99,269.67,270.17,13451.0,266.3493,267.4646,266.1617,266.6552,13451.0
2020-03-24 11:05:00,269.85,269.96,266.91,268.65,15695.0,266.3394,266.448,263.4377,265.155,15695.0
2020-03-24 11:10:00,268.59,270.78,268.26,270.43,10768.0,265.0958,267.2573,264.7701,266.9119,10768.0
2020-03-24 11:15:00,270.3,270.84,269.25,270.34,17173.0,266.7835,267.3165,265.7472,266.823,17173.0
2020-03-24 11:20:00,270.11,271.64,269.99,271.26,10649.0,266.596,268.1061,266.4776,267.7311,10649.0
2020-03-24 11:25:00,271.33,273.82,271.28,273.19,22551.0,267.8001,270.2578,267.7508,269.636,22551.0
2020-03-24 11:30:00,273.39,274.44,272.36,274.43,19097.0,269.8333,270.8697,268.8167,270.8598,19097.0
2020-03-24 11:35:00,274.59,276.58,274.43,276.58,10467.0,271.0177,272.9818,270.8598,272.9818,10467.0
2020-03-24 11:40:00,276.83,278.75,276.29,277.53,18330.0,273.2286,275.1236,272.6956,273.9195,18330.0
2020-03-24 11:45:00,277.66,278.43,275.99,276.18,9105.0,274.0478,274.8078,272.3995,272.5871,9105.0
2020-03-24 11:50:00,276.18,277.42,275.3,276.44,11997.0,272.5871,273.8109,271.7185,272.8437,11997.0
2020-03-24 11:55:00,276.57,278.33,276.57,277.9,10138.0,272.972,274.7091,272.972,274.2847,10138.0
2020-03-24 12:00:00,278.43,278.75,276.91,278.29,18750.0,274.8078,275.1236,273.3076,274.6696,18750.0
2020-03-24 12:05:00,278.41,279.69,277.94,279.21,28031.0,274.788,276.0514,274.3242,275.5776,28031.0
2020-03-24 12:10:00,279.36,280.31,276.55,276.62,28125.0,275.7257,276.6633,272.9522,273.0213,28125.0
2020-03-24 12:15:00,276.53,278.96,276.15,278.23,9621.0,272.9325,275.3309,272.5574,274.6104,9621.0
2020-03-24 12:20:00,278.33,278.52,277.1,277.39,15944.0,274.7091,274.8966,273.4951,273.7813,15944.0
2020-03-24 12:25:00,277.66,279.99,277.45,279.81,20482.0,274.0478,276.3475,273.8405,276.1698,20482.0
2020-03-24 12:30:00,279.83,279.83,278.34,279.3,7550.0,276.1896,276.1896,274.719,275.6665,7550.0
2020-03-24 12:35:00,279.61,279.79,278.41,279.35,15240.0,275.9724,276.1501,274.788,275.7158,15240.0
2020-03-24 12:40:00,279.89,279.91,278.5,279.39,24336.0,276.2488,276.2685,274.8769,275.7553,24336.0
2020-03-24 12:45:00,279.4,279.44,277.88,278.15,11318.0,275.7652,275.8046,274.2649,274.5314,11318.0
2020-03-24 12:50:00,278.43,279.02,277.46,278.64,11367.0,274.8078,275.3901,273.8504,275.015,11367.0
2020-03-24 12:55:00,278.69,279.27,276.19,276.57,13574.0,275.0644,275.6369,272.5969,272.972,13574.0
2020-03-24 13:00:00,276.97,277.46,275.83,275.96,10767.0,273.3668,273.8504,272.2416,272.3699,10767.0
2020-03-24 13:05:00,275.01,276.06,274.54,274.55,12199.0,271.4323,272.4686,270.9684,270.9783,12199.0
2020-03-24 13:10:00,274.48,275.03,273.62,274.81,11189.0,270.9092,271.452,270.0604,271.2349,11189.0
2020-03-24 13:15:00,275.39,275.5,272.72,273.39,18293.0,271.8073,271.9159,269.1721,269.8333,18293.0
2020-03-24 13:20:00,273.28,274.59,272.44,273.95,12047.0,269.7248,271.0177,268.8957,270.3861,12047.0
2020-03-24 13:25:00,273.65,275.8,273.23,274.84,11221.0,270.09,272.212,269.6754,271.2645,11221.0
2020-03-24 13:30:00,275.19,275.46,274.14,274.49,7149.0,271.6099,271.8764,270.5736,270.919,7149.0
2020-03-24 13:35:00,274.6,275.04,273.66,275.04,13766.0,271.0276,271.4619,270.0998,271.4619,13766.0
2020-03-24 13:40:00,274.86,274.86,272.47,273.83,15254.0,271.2842,271.2842,268.9253,270.2676,15254.0
2020-03-24 13:45:00,273.74,274.68,272.9,273.03,14332.0,270.1788,271.1066,269.3497,269.478,14332.0
2020-03-24 13:50:00,272.89,273.09,271.65,272.84,16591.0,269.3399,269.5373,268.116,269.2905,16591.0
2020-03-24 13:55:00,272.92,273.61,271.77,271.78,9020.0,269.3695,270.0505,268.2344,268.2443,9020.0
2020-03-24 14:00:00,272.39,273.01,270.81,270.81,14652.0,268.8464,269.4583,267.2869,267.2869,14652.0
2020-03-24 14:05:00,270.55,271.89,269.97,270.42,14476.0,267.0303,268.3529,266.4578,266.902,14476.0
2020-03-24 14:10:00,270.67,271.03,269.03,269.41,9134.0,267.1487,267.5041,265.5301,265.9051,9134.0
2020-03-24 14:15:00,269.66,272.49,269.33,271.47,5936.0,266.1519,268.9451,265.8262,267.9383,5936.0
2020-03-24 14:20:00,271.55,273.32,271.15,273.29,8128.0,268.0173,269.7643,267.6225,269.7346,8128.0
2020-03-24 14:25:00,273.32,273.44,272.38,273.03,17116.0,269.7643,269.8827,268.8365,269.478,17116.0
2020-03-24 14:30:00,272.27,273.11,270.72,272.63,15125.0,268.7279,269.557,267.1981,269.0832,15125.0
2020-03-24 14:35:00,272.7,273.87,272.41,273.05,12457.0,269.1523,270.3071,268.8661,269.4978,12457.0
2020-03-24 14:40:00,273.5,273.5,271.41,271.44,17834.0,269.9419,269.9419,267.8791,267.9087,17834.0
2020-03-24 14:45:00,271.45,272.07,269.42,271.19,20538.0,267.9186,268.5305,265.915,267.662,20538.0
2020-03-24 14:50:00,271.06,273.45,270.6,273.14,20540.0,267.5337,269.8926,267.0796,269.5866,20540.0
2020-03-24 14:55:00,272.82,275.0,272.19,275.0,15810.0,269.2708,271.4224,268.649,271.4224,15810.0
2020-03-24 15:00:00,274.81,278.19,274.55,278.06,25387.0,271.2349,274.5709,270.9783,274.4426,25387.0
2020-03-24 15:05:00,277.97,278.67,277.55,278.61,12433.0,274.3538,275.0447,273.9392,274.9854,12433.0
2020-03-24 15:10:00,278.78,279.91,278.04,279.91,21345.0,275.1532,276.2685,274.4229,276.2685,21345.0
2020-03-24 15:15:00,279.88,280.26,278.27,278.85,23912.0,276.2389,276.614,274.6499,275.2223,23912.0
2020-03-24 15:20:00,278.75,279.49,277.61,278.12,18983.0,275.1236,275.854,273.9984,274.5018,18983.0
2020-03-24 15:25:00,278.11,279.16,277.75,279.16,14408.0,274.4919,275.5283,274.1366,275.5283,14408.0
2020-03-24 15:30:00,278.78,280.3,278.78,278.97,17472.0,275.1532,276.6535,275.1532,275.3408,17472.0
2020-03-24 15:35:00,279.13,279.52,277.81,278.87,18831.0,275.4987,275.8836,274.1958,275.2421,18831.0
2020-03-24 15:40:00,278.68,280.17,278.68,279.19,23514.0,275.0545,276.5251,275.0545,275.5579,23514.0
2020-03-24 15:45:00,279.05,279.71,277.42,278.82,36910.0,275.4197,276.0711,273.8109,275.1927,36910.0
2020-03-24 15:50:00,279.13,282.73,278.86,282.73,63948.0,275.4987,279.0518,275.2322,279.0518,63948.0
2020-03-24 15:55:00,282.69,284.0,281.61,281.97,143020.0,279.0124,280.3053,277.9464,278.3017,143020.0
2020-03-25 09:30:00,278.01,281.84,271.83,279.06,64455.0,274.3932,278.1734,268.2936,275.4296,64455.0
2020-03-25 09:35:00,278.9,282.99,276.94,280.08,20244.0,275.2717,279.3085,273.3372,276.4363,20244.0
2020-03-25 09:40:00,281.07,282.51,276.98,278.38,27713.0,277.4134,278.8347,273.3766,274.7584,27713.0
2020-03-25 09:45:00,278.4,278.4,276.31,277.5,25563.0,274.7782,274.7782,272.7154,273.8899,25563.0
2020-03-25 09:50:00,277.5,278.79,274.07,274.83,15537.0,273.8899,275.1631,270.5045,271.2546,15537.0
2020-03-25 09:55:00,274.75,274.75,272.87,273.99,38505.0,271.1757,271.1757,269.3201,270.4255,38505.0
2020-03-25 10:00:00,274.21,279.74,274.13,275.66,15814.0,270.6427,276.1007,270.5637,272.0738,15814.0
2020-03-25 10:05:00,275.55,276.24,274.01,275.07,15984.0,271.9652,272.6463,270.4453,271.4915,15984.0
2020-03-25 10:10:00,275.01,275.52,273.55,274.61,25146.0,271.4323,271.9356,269.9913,271.0375,25146.0
2020-03-25 10:15:00,275.13,276.97,274.66,276.71,18576.0,271.5507,273.3668,271.0868,273.1102,18576.0
2020-03-25 10:20:00,276.54,277.27,275.75,276.64,13742.0,272.9424,273.6629,272.1626,273.0411,13742.0
2020-03-25 10:25:00,276.99,276.99,274.82,276.28,13786.0,273.3865,273.3865,271.2447,272.6858,13786.0
2020-03-25 10:30:00,277.69,279.16,276.78,277.21,24091.0,274.0774,275.5283,273.1792,273.6037,24091.0
2020-03-25 10:35:00,278.06,279.99,277.78,279.13,12003.0,274.4426,276.3475,274.1662,275.4987,12003.0
2020-03-25 10:40:00,279.07,281.0,278.06,278.85,17281.0,275.4395,277.3443,274.4426,275.2223,17281.0
2020-03-25 10:45:00,279.17,279.29,276.06,276.54,13851.0,275.5382,275.6566,272.4686,272.9424,13851.0
2020-03-25 10:50:00,276.59,278.94,276.42,277.15,23512.0,272.9917,275.3111,272.8239,273.5444,23512.0
2020-03-25 10:55:00,277.16,280.0,276.85,279.54,23815.0,273.5543,276.3574,273.2483,275.9033,23815.0
2020-03-25 11:00:00,279.31,279.92,277.5,277.87,11266.0,275.6763,276.2784,273.8899,274.2551,11266.0
2020-03-25 11:05:00,277.89,279.83,277.89,279.54,7701.0,274.2748,276.1896,274.2748,275.9033,7701.0
2020-03-25 11:10:00,279.53,279.58,277.65,279.2,13384.0,275.8935,275.9428,274.0379,275.5678,13384.0
2020-03-25 11:15:00,279.08,279.13,277.11,277.94,18094.0,275.4493,275.4987,273.505,274.3242,18094.0
2020-03-25 11:20:00,279.11,279.11,276.12,276.44,8608.0,275.4789,275.4789,272.5278,272.8437,8608.0
2020-03-25 11:25:00,276.72,279.21,276.7,277.86,7577.0,273.12,275.5776,273.1003,274.2452,7577.0
2020-03-25 11:30:00,277.64,279.06,276.66,279.06,17003.0,274.0281,275.4296,273.0608,275.4296,17003.0
2020-03-25 11:35:00,279.59,280.47,278.4,278.86,22608.0,275.9527,276.8212,274.7782,275.2322,22608.0
2020-03-25 11:40:00,278.5,279.02,277.22,277.72,16311.0,274.8769,275.3901,273.6135,274.107,16311.0
2020-03-25 11:45:00,278.45,279.12,276.74,277.87,14191.0,274.8275,275.4888,273.1398,274.2551,14191.0
2020-03-25 11:50:00,278.42,279.0,277.4,277.76,34925.0,274.7979,275.3704,273.7912,274.1465,34925.0
2020-03-25 11:55:00,278.11,278.4,277.07,277.16,8752.0,274.4919,274.7782,273.4655,273.5543,8752.0
2020-03-25 12:00:00,277.57,280.82,277.57,280.81,25104.0,273.959,277.1667,273.959,277.1568,25104.0
2020-03-25 12:05:00,280.5,281.28,279.61,279.93,21631.0,276.8509,277.6207,275.9724,276.2883,21631.0
2020-03-25 12:10:00,279.9,281.1,279.73,280.47,20544.0,276.2587,277.443,276.0909,276.8212,20544.0
2020-03-25 12:15:00,280.66,281.52,280.09,280.09,13992.0,277.0088,277.8576,276.4462,276.4462,13992.0
2020-03-25 12:20:00,280.16,282.69,280.16,282.37,29601.0,276.5153,279.0124,276.5153,278.6965,29601.0
2020-03-25 12:25:00,282.69,283.16,280.15,280.32,8882.0,279.0124,279.4762,276.5054,276.6732,8882.0
2020-03-25 12:30:00,280.7,283.03,280.16,282.72,26468.0,277.0482,279.3479,276.5153,279.042,26468.0
2020-03-25 12:35:00,282.52,284.16,281.73,283.92,13349.0,278.8446,280.4632,278.0649,280.2264,13349.0
2020-03-25 12:40:00,283.59,284.06,282.92,283.11,8437.0,279.9007,280.3645,279.2394,279.4269,8437.0
2020-03-25 12:45:00,283.35,284.11,282.6,282.64,21773.0,279.6638,280.4139,278.9235,278.963,21773.0
2020-03-25 12:50:00,283.2,283.36,280.34,280.34,7362.0,279.5157,279.6736,276.6929,276.6929,7362.0
2020-03-25 12:55:00,280.88,281.99,280.35,281.04,13173.0,277.2259,278.3215,276.7028,277.3838,13173.0
2020-03-25 13:00:00,281.43,282.98,281.04,282.07,13704.0,277.7688,279.2986,277.3838,278.4004,13704.0
2020-03-25 13:05:00,282.07,285.56,281.99,285.56,16060.0,278.4004,281.845,278.3215,281.845,16060.0
2020-03-25 13:10:00,285.15,285.42,283.46,283.84,15371.0,281.4404,281.7068,279.7723,280.1474,15371.0
2020-03-25 13:15:00,283.93,285.69,283.89,284.87,26424.0,280.2362,281.9733,280.1967,281.164,26424.0
2020-03-25 13:20:00,284.89,285.58,284.36,285.01,34160.0,281.1837,281.8648,280.6606,281.3022,34160.0
2020-03-25 13:25:00,284.99,285.61,284.44,285.0,34130.0,281.2824,281.8944,280.7396,281.2923,34130.0
2020-03-25 13:30:00,285.17,285.22,284.05,285.09,16927.0,281.4601,281.5094,280.3547,281.3811,16927.0
2020-03-25 13:35:00,285.13,285.41,284.35,284.98,40924.0,281.4206,281.697,280.6508,281.2726,40924.0
2020-03-25 13:40:00,284.95,285.62,284.33,285.23,21053.0,281.243,281.9042,280.631,281.5193,21053.0
2020-03-25 13:45:00,285.18,285.46,284.43,285.1,28068.0,281.47,281.7463,280.7297,281.391,28068.0
2020-03-25 13:50:00,284.94,285.75,283.34,283.34,14773.0,281.2331,282.0326,279.6539,279.6539,14773.0
2020-03-25 13:55:00,283.43,285.38,283.11,284.42,16946.0,279.7427,281.6674,279.4269,280.7199,16946.0
2020-03-25 14:00:00,284.38,284.97,282.64,283.85,21808.0,280.6804,281.2627,278.963,280.1573,21808.0
2020-03-25 14:05:00,283.61,283.73,280.87,281.53,22557.0,279.9204,280.0388,277.216,277.8675,22557.0
2020-03-25 14:10:00,281.97,282.23,281.02,281.4,32191.0,278.3017,278.5583,277.3641,277.7391,32191.0
2020-03-25 14:15:00,281.48,281.58,280.18,280.89,22844.0,277.8181,277.9168,276.535,277.2358,22844.0
2020-03-25 14:20:00,280.82,281.06,278.64,278.64,26752.0,277.1667,277.4036,275.015,275.015,26752.0
2020-03-25 14:25:00,279.1,280.64,278.71,280.5,20320.0,275.4691,276.989,275.0841,276.8509,20320.0
2020-03-25 14:30:00,280.22,281.39,278.87,278.9,14830.0,276.5745,277.7293,275.2421,275.2717,14830.0
2020-03-25 14:35:00,279.03,280.57,278.32,280.42,15078.0,275.4,276.9199,274.6992,276.7719,15078.0
2020-03-25 14:40:00,280.94,280.94,279.13,279.85,9799.0,277.2851,277.2851,275.4987,276.2093,9799.0
2020-03-25 14:45:00,279.96,281.43,279.77,280.35,18388.0,276.3179,277.7688,276.1303,276.7028,18388.0
2020-03-25 14:50:00,280.49,281.02,278.47,278.99,12278.0,276.841,277.3641,274.8473,275.3605,12278.0
2020-03-25 14:55:00,278.9,281.91,278.67,281.3,21263.0,275.2717,278.2425,275.0447,277.6404,21263.0
2020-03-25 15:00:00,281.69,283.08,281.39,282.95,12409.0,278.0254,279.3973,277.7293,279.269,12409.0
2020-03-25 15:05:00,282.79,283.18,281.52,281.73,11949.0,279.1111,279.496,277.8576,278.0649,11949.0
2020-03-25 15:10:00,281.72,281.8,279.23,280.22,15101.0,278.055,278.1339,275.5974,276.5745,15101.0
2020-03-25 15:15:00,280.43,281.54,280.03,280.62,16778.0,276.7818,277.8773,276.387,276.9693,16778.0
2020-03-25 15:20:00,280.37,281.08,279.71,280.68,17058.0,276.7225,277.4233,276.0711,277.0285,17058.0
2020-03-25 15:25:00,280.73,282.03,278.8,279.88,31844.0,277.0779,278.3609,275.173,276.2389,31844.0
2020-03-25 15:30:00,280.32,281.98,280.28,280.6,38059.0,276.6732,278.3116,276.6337,276.9496,38059.0
2020-03-25 15:35:00,280.75,281.29,279.16,279.32,21952.0,277.0976,277.6306,275.5283,275.6862,21952.0
2020-03-25 15:40:00,279.48,280.28,278.03,278.65,32629.0,275.8441,276.6337,274.413,275.0249,32629.0
2020-03-25 15:45:00,278.49,278.96,275.99,277.06,38649.0,274.867,275.3309,272.3995,273.4556,38649.0
2020-03-25 15:50:00,276.88,277.77,271.99,273.69,93975.0,273.2779,274.1564,268.4516,270.1294,93975.0
2020-03-25 15:55:00,273.46,274.28,270.13,272.23,143425.0,269.9024,270.7118,266.6158,268.6884,143425.0
2020-03-26 09:30:00,274.76,276.33,273.08,275.06,41050.0,271.1855,272.7351,269.5274,271.4816,41050.0
2020-03-26 09:35:00,274.71,275.05,272.23,274.57,38557.0,271.1362,271.4718,268.6884,270.998,38557.0
2020-03-26 09:40:00,275.29,275.63,271.74,273.9,34177.0,271.7086,272.0442,268.2048,270.3367,34177.0
2020-03-26 09:45:00,274.13,274.5,272.17,272.87,21308.0,270.5637,270.9289,268.6292,269.3201,21308.0
2020-03-26 09:50:00,272.45,272.45,270.3,272.0,25235.0,268.9056,268.9056,266.7835,268.4614,25235.0
2020-03-26 09:55:00,272.26,275.65,272.15,274.94,41705.0,268.718,272.0639,268.6095,271.3632,41705.0
2020-03-26 10:00:00,274.51,276.41,273.86,274.83,54910.0,270.9388,272.8141,270.2972,271.2546,54910.0
2020-03-26 10:05:00,275.24,280.52,275.24,280.22,53516.0,271.6593,276.8706,271.6593,276.5745,53516.0
2020-03-26 10:10:00,280.17,280.72,278.35,278.91,22437.0,276.5251,277.068,274.7288,275.2815,22437.0
2020-03-26 10:15:00,278.76,281.52,278.76,281.08,12375.0,275.1335,277.8576,275.1335,277.4233,12375.0
2020-03-26 10:20:00,281.37,282.03,278.2,278.6,11261.0,277.7095,278.3609,274.5808,274.9756,11261.0
2020-03-26 10:25:00,278.2,279.12,277.69,278.26,7909.0,274.5808,275.4888,274.0774,274.64,7909.0
2020-03-26 10:30:00,278.6,279.73,278.2,279.69,11541.0,274.9756,276.0909,274.5808,276.0514,11541.0
2020-03-26 10:35:00,279.33,279.6,277.26,277.26,14707.0,275.6961,275.9626,273.653,273.653,14707.0
2020-03-26 10:40:00,277.05,279.84,276.38,279.84,13430.0,273.4457,276.1994,272.7845,276.1994,13430.0
2020-03-26 10:45:00,279.88,280.09,277.05,278.44,12769.0,276.2389,276.4462,273.4457,274.8177,12769.0
2020-03-26 10:50:00,278.48,279.46,277.5,278.27,13130.0,274.8571,275.8244,273.8899,274.6499,13130.0
2020-03-26 10:55:00,277.99,279.91,277.85,279.28,8118.0,274.3735,276.2685,274.2353,275.6467,8118.0
2020-03-26 11:00:00,279.65,280.0,277.99,279.63,9072.0,276.0119,276.3574,274.3735,275.9922,9072.0
2020-03-26 11:05:00,279.78,280.66,278.03,278.65,17554.0,276.1402,277.0088,274.413,275.0249,17554.0
2020-03-26 11:10:00,278.87,279.57,278.33,278.37,19725.0,275.2421,275.933,274.7091,274.7486,19725.0
2020-03-26 11:15:00,278.64,279.64,278.29,279.57,9560.0,275.015,276.002,274.6696,275.933,9560.0
2020-03-26 11:20:00,279.5,279.95,277.96,278.44,11254.0,275.8639,276.308,274.3439,274.8177,11254.0
2020-03-26 11:25:00,278.78,279.58,278.2,279.37,11686.0,275.1532,275.9428,274.5808,275.7356,11686.0
2020-03-26 11:30:00,279.43,281.35,278.92,281.21,32038.0,275.7948,277.6898,275.2914,277.5516,32038.0
2020-03-26 11:35:00,281.01,281.5,279.8,281.14,15579.0,277.3542,277.8378,276.16,277.4825,15579.0
2020-03-26 11:40:00,281.4,282.39,280.5,280.72,21466.0,277.7391,278.7163,276.8509,277.068,21466.0
2020-03-26 11:45:00,280.72,280.72,278.51,279.23,41014.0,277.068,277.068,274.8867,275.5974,41014.0
2020-03-26 11:50:00,279.23,279.64,278.83,279.55,22974.0,275.5974,276.002,275.2026,275.9132,22974.0
2020-03-26 11:55:00,279.75,280.38,277.99,279.67,9309.0,276.1106,276.7324,274.3735,276.0316,9309.0
2020-03-26 12:00:00,279.84,281.32,279.4,280.58,16297.0,276.1994,277.6602,275.7652,276.9298,16297.0
2020-03-26 12:05:00,280.71,281.99,280.23,281.81,24723.0,277.0581,278.3215,276.5844,278.1438,24723.0
2020-03-26 12:10:00,281.81,281.99,280.14,280.49,34285.0,278.1438,278.3215,276.4955,276.841,34285.0
2020-03-26 12:15:00,280.78,281.08,279.62,280.07,22275.0,277.1272,277.4233,275.9823,276.4264,22275.0
2020-03-26 12:20:00,279.97,281.78,279.92,280.76,21409.0,276.3277,278.1142,276.2784,277.1075,21409.0
2020-03-26 12:25:00,281.39,281.98,280.72,281.29,18179.0,277.7293,278.3116,277.068,277.6306,18179.0
2020-03-26 12:30:00,281.53,282.42,281.31,282.26,26791.0,277.8675,278.7459,277.6503,278.588,26791.0
2020-03-26 12:35:00,282.16,282.3,281.44,281.7,11770.0,278.4893,278.6274,277.7786,278.0352,11770.0
2020-03-26 12:40:00,281.84,281.99,280.29,281.57,17811.0,278.1734,278.3215,276.6436,277.9069,17811.0
2020-03-26 12:45:00,281.67,281.84,281.01,281.25,15857.0,278.0056,278.1734,277.3542,277.5911,15857.0
2020-03-26 12:50:00,281.35,282.57,281.34,282.0,15574.0,277.6898,278.8939,277.6799,278.3313,15574.0
2020-03-26 12:55:00,282.0,283.05,281.52,282.86,14505.0,278.3313,279.3677,277.8576,279.1801,14505.0
2020-03-26 13:00:00,282.74,283.56,282.64,283.42,8609.0,279.0617,279.871,278.963,279.7329,8609.0
2020-03-26 13:05:00,283.46,285.11,282.9,283.21,36787.0,279.7723,281.4009,279.2196,279.5256,36787.0
2020-03-26 13:10:00,283.12,283.24,282.17,282.95,17281.0,279.4368,279.5552,278.4991,279.269,17281.0
2020-03-26 13:15:00,282.53,282.94,280.21,280.58,29247.0,278.8544,279.2591,276.5646,276.9298,29247.0
2020-03-26 13:20:00,280.82,281.27,279.58,281.05,21494.0,277.1667,277.6108,275.9428,277.3937,21494.0
2020-03-26 13:25:00,280.84,282.37,280.81,282.13,8068.0,277.1864,278.6965,277.1568,278.4596,8068.0
2020-03-26 13:30:00,282.21,282.21,280.54,281.44,23036.0,278.5386,278.5386,276.8903,277.7786,23036.0
2020-03-26 13:35:00,281.62,282.49,281.37,282.49,9321.0,277.9563,278.815,277.7095,278.815,9321.0
2020-03-26 13:40:00,282.49,283.03,282.12,282.26,13792.0,278.815,279.3479,278.4498,278.588,13792.0
2020-03-26 13:45:00,282.08,282.85,281.68,282.74,11758.0,278.4103,279.1703,278.0155,279.0617,11758.0
2020-03-26 13:50:00,282.6,282.8,282.01,282.14,30860.0,278.9235,279.1209,278.3412,278.4695,30860.0
2020-03-26 13:55:00,282.14,282.14,280.68,281.61,9873.0,278.4695,278.4695,277.0285,277.9464,9873.0
2020-03-26 14:00:00,281.56,282.22,281.32,281.99,11133.0,277.8971,278.5485,277.6602,278.3215,11133.0
2020-03-26 14:05:00,282.09,282.09,280.6,281.58,9772.0,278.4202,278.4202,276.9496,277.9168,9772.0
2020-03-26 14:10:00,281.54,282.08,280.07,280.99,7591.0,277.8773,278.4103,276.4264,277.3345,7591.0
2020-03-26 14:15:00,280.29,281.12,280.22,280.83,7296.0,276.6436,277.4628,276.5745,277.1766,7296.0
2020-03-26 14:20:00,280.76,281.63,280.24,281.1,7553.0,277.1075,277.9662,276.5942,277.443,7553.0
2020-03-26 14:25:00,281.55,281.85,281.15,281.39,6792.0,277.8872,278.1833,277.4924,277.7293,6792.0
2020-03-26 14:30:00,281.6,283.5,281.55,283.36,11078.0,277.9365,279.8118,277.8872,279.6736,11078.0
2020-03-26 14:35:00,283.41,283.42,282.47,282.87,22256.0,279.723,279.7329,278.7952,279.19,22256.0
2020-03-26 14:40:00,282.68,283.2,281.9,282.0,11756.0,279.0025,279.5157,278.2326,278.3313,11756.0
2020-03-26 14:45:00,282.09,283.01,282.09,282.2,7449.0,278.4202,279.3282,278.4202,278.5287,7449.0
2020-03-26 14:50:00,282.32,283.71,282.32,282.5,17914.0,278.6472,280.0191,278.6472,278.8248,17914.0
2020-03-26 14:55:00,282.39,282.86,281.77,282.21,23832.0,278.7163,279.1801,278.1043,278.5386,23832.0
2020-03-26 15:00:00,282.19,282.21,281.33,282.14,11820.0,278.5189,278.5386,277.6701,278.4695,11820.0
2020-03-26 15:05:00,282.08,282.08,280.58,281.41,10433.0,278.4103,278.4103,276.9298,277.749,10433.0
2020-03-26 15:10:00,281.23,282.04,280.99,281.43,14235.0,277.5714,278.3708,277.3345,277.7688,14235.0
2020-03-26 15:15:00,281.57,282.82,281.34,282.45,27390.0,277.9069,279.1407,277.6799,278.7755,27390.0
2020-03-26 15:20:00,282.31,282.61,281.43,281.84,13495.0,278.6373,278.9334,277.7688,278.1734,13495.0
2020-03-26 15:25:00,281.7,282.55,281.58,282.04,10539.0,278.0352,278.8742,277.9168,278.3708,10539.0
2020-03-26 15:30:00,282.25,283.6,281.74,282.2,25010.0,278.5781,279.9105,278.0747,278.5287,25010.0
2020-03-26 15:35:00,282.1,282.46,280.1,281.22,23977.0,278.43,278.7854,276.4561,277.5615,23977.0
2020-03-26 15:40:00,281.23,281.67,280.06,280.39,56807.0,277.5714,278.0056,276.4166,276.7423,56807.0
2020-03-26 15:45:00,280.0,280.21,278.06,278.79,43094.0,276.3574,276.5646,274.4426,275.1631,43094.0
2020-03-26 15:50:00,278.98,284.86,278.98,284.34,84312.0,275.3506,281.1541,275.3506,280.6409,84312.0
2020-03-26 15:55:00,284.35,285.05,280.81,282.85,179383.0,280.6508,281.3417,277.1568,279.1703,179383.0
2020-03-27 09:30:00,273.63,277.28,272.1,276.63,64616.0,270.0702,273.6727,268.5601,273.0312,64616.0
2020-03-27 09:35:00,276.62,277.43,275.41,275.41,19507.0,273.0213,273.8208,271.8271,271.8271,19507.0
2020-03-27 09:40:00,275.92,275.92,273.8,275.71,25431.0,272.3304,272.3304,270.238,272.1232,25431.0
2020-03-27 09:45:00,275.44,276.76,274.95,276.5,47936.0,271.8567,273.1595,271.3731,272.9029,47936.0
2020-03-27 09:50:00,276.78,279.96,276.1,279.37,29578.0,273.1792,276.3179,272.5081,275.7356,29578.0
2020-03-27 09:55:00,279.34,279.72,277.37,277.37,21135.0,275.7059,276.081,273.7616,273.7616,21135.0
2020-03-27 10:00:00,277.67,278.42,277.06,277.87,5584.0,274.0577,274.7979,273.4556,274.2551,5584.0
2020-03-27 10:05:00,277.62,277.98,277.2,277.38,11813.0,274.0083,274.3636,273.5938,273.7714,11813.0
2020-03-27 10:10:00,277.73,277.91,276.92,276.93,8333.0,274.1169,274.2945,273.3174,273.3273,8333.0
2020-03-27 10:15:00,276.7,277.07,275.0,275.9,11435.0,273.1003,273.4655,271.4224,272.3107,11435.0
2020-03-27 10:20:00,275.9,277.35,275.0,276.61,6728.0,272.3107,273.7418,271.4224,273.0115,6728.0
2020-03-27 10:25:00,276.46,277.35,275.64,276.48,11189.0,272.8634,273.7418,272.0541,272.8831,11189.0
2020-03-27 10:30:00,276.67,277.19,274.33,274.82,12692.0,273.0707,273.5839,270.7611,271.2447,12692.0
2020-03-27 10:35:00,274.59,274.66,273.42,274.01,10284.0,271.0177,271.0868,269.863,270.4453,10284.0
2020-03-27 10:40:00,274.01,274.77,272.79,272.79,12276.0,270.4453,271.1954,269.2412,269.2412,12276.0
2020-03-27 10:45:00,272.93,274.47,272.47,274.1,17076.0,269.3793,270.8993,268.9253,270.5341,17076.0
2020-03-27 10:50:00,273.86,275.74,273.68,275.65,10876.0,270.2972,272.1528,270.1196,272.0639,10876.0
2020-03-27 10:55:00,275.82,276.14,274.36,275.27,14293.0,272.2317,272.5476,270.7907,271.6889,14293.0
2020-03-27 11:00:00,275.41,276.31,275.38,275.89,18259.0,271.8271,272.7154,271.7975,272.3008,18259.0
2020-03-27 11:05:00,276.39,278.27,276.11,277.99,10457.0,272.7943,274.6499,272.518,274.3735,10457.0
2020-03-27 11:10:00,277.8,278.24,277.6,277.99,25344.0,274.186,274.6203,273.9886,274.3735,25344.0
2020-03-27 11:15:00,278.16,280.26,278.16,280.02,19644.0,274.5413,276.614,274.5413,276.3771,19644.0
2020-03-27 11:20:00,280.2,280.41,278.95,279.75,7791.0,276.5548,276.762,275.321,276.1106,7791.0
2020-03-27 11:25:00,279.6,280.79,279.34,279.83,8358.0,275.9626,277.1371,275.7059,276.1896,8358.0
2020-03-27 11:30:00,279.98,280.84,279.08,280.84,12177.0,276.3376,277.1864,275.4493,277.1864,12177.0
2020-03-27 11:35:00,280.74,282.07,280.74,282.05,23000.0,277.0877,278.4004,277.0877,278.3807,23000.0
2020-03-27 11:40:00,281.76,282.0,279.68,280.53,9293.0,278.0945,278.3313,276.0415,276.8805,9293.0
2020-03-27 11:45:00,280.71,280.76,279.25,279.57,19397.0,277.0581,277.1075,275.6171,275.933,19397.0
2020-03-27 11:50:00,279.54,280.42,278.96,280.02,11832.0,275.9033,276.7719,275.3309,276.3771,11832.0
2020-03-27 11:55:00,279.81,279.81,277.53,277.97,6822.0,276.1698,276.1698,273.9195,274.3538,6822.0
2020-03-27 12:00:00,278.38,279.3,277.99,278.61,12863.0,274.7584,275.6665,274.3735,274.9854,12863.0
2020-03-27 12:05:00,278.62,279.33,278.11,278.94,9563.0,274.9953,275.6961,274.4919,275.3111,9563.0
2020-03-27 12:10:00,278.96,279.92,278.69,278.98,8996.0,275.3309,276.2784,275.0644,275.3506,8996.0
2020-03-27 12:15:00,279.15,280.5,278.88,280.34,9599.0,275.5184,276.8509,275.2519,276.6929,9599.0
2020-03-27 12:20:00,280.44,280.44,279.23,279.64,6334.0,276.7916,276.7916,275.5974,276.002,6334.0
2020-03-27 12:25:00,279.85,280.31,279.55,280.31,4347.0,276.2093,276.6633,275.9132,276.6633,4347.0
2020-03-27 12:30:00,280.21,281.26,279.7,281.1,12847.0,276.5646,277.601,276.0613,277.443,12847.0
2020-03-27 12:35:00,281.4,281.93,281.18,281.7,6363.0,277.7391,278.2622,277.522,278.0352,6363.0
2020-03-27 12:40:00,281.68,282.39,281.26,282.1,6136.0,278.0155,278.7163,277.601,278.43,6136.0
2020-03-27 12:45:00,282.19,282.47,281.29,281.29,9646.0,278.5189,278.7952,277.6306,277.6306,9646.0
2020-03-27 12:50:00,281.46,282.83,281.28,282.63,9261.0,277.7984,279.1505,277.6207,278.9531,9261.0
2020-03-27 12:55:00,282.63,283.14,281.67,283.01,15306.0,278.9531,279.4565,278.0056,279.3282,15306.0
2020-03-27 13:00:00,283.14,283.17,281.69,281.69,20108.0,279.4565,279.4861,278.0254,278.0254,20108.0
2020-03-27 13:05:00,281.75,281.88,280.66,280.74,5700.0,278.0846,278.2129,277.0088,277.0877,5700.0
2020-03-27 13:10:00,280.78,281.14,280.12,280.19,7053.0,277.1272,277.4825,276.4758,276.5449,7053.0
2020-03-27 13:15:00,280.23,280.49,279.19,280.17,7935.0,276.5844,276.841,275.5579,276.5251,7935.0
2020-03-27 13:20:00,280.31,280.42,279.53,279.75,13563.0,276.6633,276.7719,275.8935,276.1106,13563.0
2020-03-27 13:25:00,279.98,280.98,279.16,279.93,19100.0,276.3376,277.3246,275.5283,276.2883,19100.0
2020-03-27 13:30:00,279.92,280.53,279.67,280.53,31472.0,276.2784,276.8805,276.0316,276.8805,31472.0
2020-03-27 13:35:00,280.56,280.56,279.39,280.11,31213.0,276.9101,276.9101,275.7553,276.4659,31213.0
2020-03-27 13:40:00,280.22,281.03,278.85,279.48,46102.0,276.5745,277.374,275.2223,275.8441,46102.0
2020-03-27 13:45:00,279.19,280.52,278.93,279.89,16573.0,275.5579,276.8706,275.3013,276.2488,16573.0
2020-03-27 13:50:00,280.26,280.4,279.56,279.56,19076.0,276.614,276.7522,275.9231,275.9231,19076.0
2020-03-27 13:55:00,279.68,280.09,279.09,279.53,5448.0,276.0415,276.4462,275.4592,275.8935,5448.0
2020-03-27 14:00:00,279.34,280.0,278.1,278.34,12410.0,275.7059,276.3574,274.4821,274.719,12410.0
2020-03-27 14:05:00,278.51,279.34,278.0,278.67,4393.0,274.8867,275.7059,274.3834,275.0447,4393.0
2020-03-27 14:10:00,278.58,279.68,278.58,279.38,3694.0,274.9558,276.0415,274.9558,275.7454,3694.0
2020-03-27 14:15:00,279.79,280.56,279.76,279.96,11283.0,276.1501,276.9101,276.1205,276.3179,11283.0
2020-03-27 14:20:00,279.87,280.26,278.9,279.14,9198.0,276.229,276.614,275.2717,275.5085,9198.0
2020-03-27 14:25:00,279.42,280.3,278.9,279.69,6301.0,275.7849,276.6535,275.2717,276.0514,6301.0
2020-03-27 14:30:00,280.05,280.51,279.72,279.95,28207.0,276.4067,276.8607,276.081,276.308,28207.0
2020-03-27 14:35:00,279.97,280.7,279.4,280.16,40351.0,276.3277,277.0482,275.7652,276.5153,40351.0
2020-03-27 14:40:00,280.37,280.86,279.9,280.16,5472.0,276.7225,277.2062,276.2587,276.5153,5472.0
2020-03-27 14:45:00,279.97,280.35,279.39,279.78,8118.0,276.3277,276.7028,275.7553,276.1402,8118.0
2020-03-27 14:50:00,279.43,280.97,279.09,280.9,16217.0,275.7948,277.3147,275.4592,277.2456,16217.0
2020-03-27 14:55:00,280.99,282.43,280.79,282.43,13990.0,277.3345,278.7557,277.1371,278.7557,13990.0
2020-03-27 15:00:00,282.28,283.15,281.47,282.73,13805.0,278.6077,279.4664,277.8082,279.0518,13805.0
2020-03-27 15:05:00,282.85,282.89,281.26,281.68,26209.0,279.1703,279.2098,277.601,278.0155,26209.0
2020-03-27 15:10:00,281.77,282.24,280.52,281.14,39286.0,278.1043,278.5682,276.8706,277.4825,39286.0
2020-03-27 15:15:00,281.33,282.11,281.0,281.69,10983.0,277.6701,278.4399,277.3443,278.0254,10983.0
2020-03-27 15:20:00,281.56,282.16,281.0,282.0,21330.0,277.8971,278.4893,277.3443,278.3313,21330.0
2020-03-27 15:25:00,282.08,282.46,281.4,281.57,35211.0,278.4103,278.7854,277.7391,277.9069,35211.0
2020-03-27 15:30:00,281.8,281.9,279.99,280.65,16941.0,278.1339,278.2326,276.3475,276.9989,16941.0
2020-03-27 15:35:00,280.7,280.93,279.09,279.73,18135.0,277.0482,277.2753,275.4592,276.0909,18135.0
2020-03-27 15:40:00,279.32,279.65,276.88,277.3,28038.0,275.6862,276.0119,273.2779,273.6925,28038.0
2020-03-27 15:45:00,277.58,278.68,276.45,276.78,28133.0,273.9688,275.0545,272.8535,273.1792,28133.0
2020-03-27 15:50:00,276.66,276.66,273.55,273.81,50761.0,273.0608,273.0608,269.9913,270.2479,50761.0
2020-03-27 15:55:00,273.92,275.39,273.82,274.52,120205.0,270.3565,271.8073,270.2578,270.9486,120205.0
2020-03-30 09:30:00,278.29,279.96,277.57,278.8,59149.0,274.6696,276.3179,273.959,275.173,59149.0
2020-03-30 09:35:00,278.82,281.26,278.5,278.61,34019.0,275.1927,277.601,274.8769,274.9854,34019.0
2020-03-30 09:40:00,278.76,279.06,276.44,277.67,9818.0,275.1335,275.4296,272.8437,274.0577,9818.0
2020-03-30 09:45:00,278.21,280.39,277.59,279.5,20672.0,274.5906,276.7423,273.9787,275.8639,20672.0
2020-03-30 09:50:00,279.77,280.98,278.99,280.09,13311.0,276.1303,277.3246,275.3605,276.4462,13311.0
2020-03-30 09:55:00,280.26,281.0,279.24,280.28,11099.0,276.614,277.3443,275.6072,276.6337,11099.0
2020-03-30 10:00:00,280.59,281.8,280.18,281.79,18712.0,276.9397,278.1339,276.535,278.1241,18712.0
2020-03-30 10:05:00,281.88,282.56,281.67,281.99,10223.0,278.2129,278.8841,278.0056,278.3215,10223.0
2020-03-30 10:10:00,281.66,281.83,279.06,279.12,26633.0,277.9958,278.1635,275.4296,275.4888,26633.0
2020-03-30 10:15:00,279.12,279.85,278.47,279.59,14670.0,275.4888,276.2093,274.8473,275.9527,14670.0
2020-03-30 10:20:00,279.32,280.26,278.22,278.8,32213.0,275.6862,276.614,274.6005,275.173,32213.0
2020-03-30 10:25:00,278.41,279.33,278.29,278.3,5771.0,274.788,275.6961,274.6696,274.6795,5771.0
2020-03-30 10:30:00,278.48,279.46,277.69,279.46,7173.0,274.8571,275.8244,274.0774,275.8244,7173.0
2020-03-30 10:35:00,280.05,280.73,279.57,280.72,12569.0,276.4067,277.0779,275.933,277.068,12569.0
2020-03-30 10:40:00,280.71,281.77,280.37,280.55,9436.0,277.0581,278.1043,276.7225,276.9002,9436.0
2020-03-30 10:45:00,280.62,281.44,280.52,281.43,17272.0,276.9693,277.7786,276.8706,277.7688,17272.0
2020-03-30 10:50:00,281.54,281.54,277.53,278.04,11723.0,277.8773,277.8773,273.9195,274.4229,11723.0
2020-03-30 10:55:00,278.48,278.48,277.21,277.91,13569.0,274.8571,274.8571,273.6037,274.2945,13569.0
2020-03-30 11:00:00,277.73,279.52,277.62,279.5,8787.0,274.1169,275.8836,274.0083,275.8639,8787.0
2020-03-30 11:05:00,279.49,280.34,278.9,280.06,8587.0,275.854,276.6929,275.2717,276.4166,8587.0
2020-03-30 11:10:00,280.19,281.43,280.17,281.38,6781.0,276.5449,277.7688,276.5251,277.7194,6781.0
2020-03-30 11:15:00,281.22,281.22,280.16,280.82,8326.0,277.5615,277.5615,276.5153,277.1667,8326.0
2020-03-30 11:20:00,280.77,281.18,279.87,280.2,9722.0,277.1173,277.522,276.229,276.5548,9722.0
2020-03-30 11:25:00,280.15,280.77,279.79,280.26,11117.0,276.5054,277.1173,276.1501,276.614,11117.0
2020-03-30 11:30:00,280.25,280.58,279.79,280.09,8169.0,276.6041,276.9298,276.1501,276.4462,8169.0
2020-03-30 11:35:00,280.25,280.27,278.77,279.55,11676.0,276.6041,276.6238,275.1434,275.9132,11676.0
2020-03-30 11:40:00,279.33,279.95,278.79,279.34,6110.0,275.6961,276.308,275.1631,275.7059,6110.0
2020-03-30 11:45:00,279.15,279.82,278.79,279.52,4741.0,275.5184,276.1797,275.1631,275.8836,4741.0
2020-03-30 11:50:00,279.24,280.48,279.1,280.48,11625.0,275.6072,276.8311,275.4691,276.8311,11625.0
2020-03-30 11:55:00,280.32,281.53,280.04,280.06,13120.0,276.6732,277.8675,276.3968,276.4166,13120.0
2020-03-30 12:00:00,280.28,280.28,279.11,279.56,10076.0,276.6337,276.6337,275.4789,275.9231,10076.0
2020-03-30 12:05:00,279.84,280.06,279.19,279.75,4268.0,276.1994,276.4166,275.5579,276.1106,4268.0
2020-03-30 12:10:00,279.74,280.31,279.44,280.19,5192.0,276.1007,276.6633,275.8046,276.5449,5192.0
2020-03-30 12:15:00,280.22,280.42,279.6,279.68,8464.0,276.5745,276.7719,275.9626,276.0415,8464.0
2020-03-30 12:20:00,279.66,280.14,279.19,280.05,10865.0,276.0218,276.4955,275.5579,276.4067,10865.0
2020-03-30 12:25:00,280.0,280.27,279.77,280.18,12917.0,276.3574,276.6238,276.1303,276.535,12917.0
2020-03-30 12:30:00,280.17,280.73,279.6,280.4,12636.0,276.5251,277.0779,275.9626,276.7522,12636.0
2020-03-30 12:35:00,280.07,281.36,280.06,281.36,5952.0,276.4264,277.6997,276.4166,277.6997,5952.0
2020-03-30 12:40:00,281.11,281.59,280.5,280.59,7071.0,277.4529,277.9267,276.8509,276.9397,7071.0
2020-03-30 12:45:00,280.68,281.02,280.22,280.67,7420.0,277.0285,277.3641,276.5745,277.0186,7420.0
2020-03-30 12:50:00,280.58,280.8,280.01,280.21,11310.0,276.9298,277.1469,276.3672,276.5646,11310.0
2020-03-30 12:55:00,280.14,280.32,279.41,280.04,7058.0,276.4955,276.6732,275.775,276.3968,7058.0
2020-03-30 13:00:00,280.23,280.35,279.27,279.97,17656.0,276.5844,276.7028,275.6369,276.3277,17656.0
2020-03-30 13:05:00,279.93,280.1,279.02,279.27,6599.0,276.2883,276.4561,275.3901,275.6369,6599.0
2020-03-30 13:10:00,279.53,279.7,278.88,279.01,4847.0,275.8935,276.0613,275.2519,275.3802,4847.0
2020-03-30 13:15:00,279.63,280.51,279.41,279.42,11203.0,275.9922,276.8607,275.775,275.7849,11203.0
2020-03-30 13:20:00,279.35,280.0,278.6,279.86,18555.0,275.7158,276.3574,274.9756,276.2192,18555.0
2020-03-30 13:25:00,279.9,280.0,278.52,279.53,12097.0,276.2587,276.3574,274.8966,275.8935,12097.0
2020-03-30 13:30:00,279.57,279.58,278.92,279.21,6180.0,275.933,275.9428,275.2914,275.5776,6180.0
2020-03-30 13:35:00,279.11,279.37,278.24,279.2,7760.0,275.4789,275.7356,274.6203,275.5678,7760.0
2020-03-30 13:40:00,279.25,279.25,277.99,278.54,5300.0,275.6171,275.6171,274.3735,274.9164,5300.0
2020-03-30 13:45:00,278.61,279.75,278.07,279.75,9447.0,274.9854,276.1106,274.4525,276.1106,9447.0
2020-03-30 13:50:00,279.61,280.0,279.48,279.78,15438.0,275.9724,276.3574,275.8441,276.1402,15438.0
2020-03-30 13:55:00,279.79,279.94,279.15,279.41,11205.0,276.1501,276.2981,275.5184,275.775,11205.0
2020-03-30 14:00:00,279.33,280.0,278.98,279.76,27569.0,275.6961,276.3574,275.3506,276.1205,27569.0
2020-03-30 14:05:00,279.78,279.9,279.44,279.6,7874.0,276.1402,276.2587,275.8046,275.9626,7874.0
2020-03-30 14:10:00,279.66,281.41,279.05,281.31,20264.0,276.0218,277.749,275.4197,277.6503,20264.0
2020-03-30 14:15:00,281.35,282.1,281.28,281.99,7797.0,277.6898,278.43,277.6207,278.3215,7797.0
2020-03-30 14:20:00,281.74,282.2,280.88,281.61,9339.0,278.0747,278.5287,277.2259,277.9464,9339.0
2020-03-30 14:25:00,281.57,281.79,281.34,281.79,9689.0,277.9069,278.1241,277.6799,278.1241,9689.0
2020-03-30 14:30:00,281.8,282.75,281.7,282.3,10817.0,278.1339,279.0716,278.0352,278.6274,10817.0
2020-03-30 14:35:00,282.37,282.8,282.34,282.7,5823.0,278.6965,279.1209,278.6669,279.0222,5823.0
2020-03-30 14:40:00,282.57,283.85,282.47,283.77,16670.0,278.8939,280.1573,278.7952,280.0783,16670.0
2020-03-30 14:45:00,284.08,284.56,283.56,283.96,10476.0,280.3843,280.858,279.871,280.2658,10476.0
2020-03-30 14:50:00,283.97,284.15,282.79,283.35,18870.0,280.2757,280.4534,279.1111,279.6638,18870.0
2020-03-30 14:55:00,283.36,284.0,283.36,283.81,26073.0,279.6736,280.3053,279.6736,280.1178,26073.0
2020-03-30 15:00:00,283.94,285.49,283.87,285.47,24943.0,280.2461,281.7759,280.177,281.7562,24943.0
2020-03-30 15:05:00,285.58,285.86,284.7,285.57,13999.0,281.8648,282.1411,280.9962,281.8549,13999.0
2020-03-30 15:10:00,285.46,285.93,285.03,285.74,9624.0,281.7463,282.2102,281.3219,282.0227,9624.0
2020-03-30 15:15:00,285.67,285.67,284.64,284.94,14641.0,281.9536,281.9536,280.937,281.2331,14641.0
2020-03-30 15:20:00,285.02,285.1,283.56,283.61,17382.0,281.312,281.391,279.871,279.9204,17382.0
2020-03-30 15:25:00,283.63,283.69,281.36,281.53,20989.0,279.9401,279.9994,277.6997,277.8675,20989.0
2020-03-30 15:30:00,281.78,282.85,281.77,282.33,12859.0,278.1142,279.1703,278.1043,278.657,12859.0
2020-03-30 15:35:00,282.53,284.45,282.18,284.45,18559.0,278.8544,280.7495,278.509,280.7495,18559.0
2020-03-30 15:40:00,284.57,285.2,284.07,284.85,19955.0,280.8679,281.4897,280.3744,281.1443,19955.0
2020-03-30 15:45:00,284.67,285.48,283.89,284.2,23433.0,280.9666,281.7661,280.1967,280.5027,23433.0
2020-03-30 15:50:00,284.35,286.18,284.27,284.95,66054.0,280.6508,282.457,280.5718,281.243,66054.0
2020-03-30 15:55:00,284.81,285.62,283.58,284.96,108953.0,281.1048,281.9042,279.8908,281.2528,108953.0
2020-03-31 09:30:00,283.81,284.66,281.96,282.02,56315.0,280.1178,280.9567,278.2919,278.3511,56315.0
2020-03-31 09:35:00,282.49,283.99,281.89,283.07,19325.0,278.815,280.2954,278.2228,279.3874,19325.0
2020-03-31 09:40:00,283.54,284.65,283.09,283.09,16669.0,279.8513,280.9469,279.4072,279.4072,16669.0
2020-03-31 09:45:00,282.67,283.03,281.08,281.22,21537.0,278.9926,279.3479,277.4233,277.5615,21537.0
2020-03-31 09:50:00,281.2,281.87,280.31,280.94,18174.0,277.5417,278.203,276.6633,277.2851,18174.0
2020-03-31 09:55:00,281.48,282.9,280.64,282.39,15508.0,277.8181,279.2196,276.989,278.7163,15508.0
2020-03-31 10:00:00,282.29,284.19,282.24,284.04,19794.0,278.6176,280.4928,278.5682,280.3448,19794.0
2020-03-31 10:05:00,283.89,284.17,283.09,283.47,26019.0,280.1967,280.4731,279.4072,279.7822,26019.0
2020-03-31 10:10:00,283.79,285.05,283.79,285.0,22328.0,280.0981,281.3417,280.0981,281.2923,22328.0
2020-03-31 10:15:00,285.13,285.13,283.4,284.38,16653.0,281.4206,281.4206,279.7131,280.6804,16653.0
2020-03-31 10:20:00,284.38,284.88,283.82,284.51,12482.0,280.6804,281.1739,280.1277,280.8087,12482.0
2020-03-31 10:25:00,284.49,284.49,282.97,283.13,12527.0,280.7889,280.7889,279.2887,279.4466,12527.0
2020-03-31 10:30:00,283.12,283.63,282.84,283.41,11686.0,279.4368,279.9401,279.1604,279.723,11686.0
2020-03-31 10:35:00,283.29,283.97,282.74,282.74,14874.0,279.6046,280.2757,279.0617,279.0617,14874.0
2020-03-31 10:40:00,282.97,285.0,282.84,284.26,36299.0,279.2887,281.2923,279.1604,280.5619,36299.0
2020-03-31 10:45:00,283.55,284.14,282.74,283.28,13172.0,279.8612,280.4435,279.0617,279.5947,13172.0
2020-03-31 10:50:00,283.07,284.03,282.16,282.85,14815.0,279.3874,280.3349,278.4893,279.1703,14815.0
2020-03-31 10:55:00,282.53,283.11,281.24,281.65,10454.0,278.8544,279.4269,277.5812,277.9859,10454.0
2020-03-31 11:00:00,281.73,282.1,280.53,281.17,22886.0,278.0649,278.43,276.8805,277.5121,22886.0
2020-03-31 11:05:00,281.17,281.65,280.99,281.65,6716.0,277.5121,277.9859,277.3345,277.9859,6716.0
2020-03-31 11:10:00,281.9,282.55,281.32,282.2,13975.0,278.2326,278.8742,277.6602,278.5287,13975.0
2020-03-31 11:15:00,282.11,282.94,281.17,281.47,14705.0,278.4399,279.2591,277.5121,277.8082,14705.0
2020-03-31 11:20:00,281.57,282.34,281.56,282.07,16142.0,277.9069,278.6669,277.8971,278.4004,16142.0
2020-03-31 11:25:00,282.42,284.09,282.42,284.06,11688.0,278.7459,280.3941,278.7459,280.3645,11688.0
2020-03-31 11:30:00,284.01,284.13,282.68,283.0,8463.0,280.3152,280.4336,279.0025,279.3183,8463.0
2020-03-31 11:35:00,283.03,283.51,282.19,283.19,9760.0,279.3479,279.8217,278.5189,279.5059,9760.0
2020-03-31 11:40:00,283.18,284.52,283.06,283.81,5422.0,279.496,280.8186,279.3775,280.1178,5422.0
2020-03-31 11:45:00,283.49,283.89,282.48,282.79,6469.0,279.802,280.1967,278.8051,279.1111,6469.0
2020-03-31 11:50:00,282.87,283.32,282.02,282.13,8583.0,279.19,279.6342,278.3511,278.4596,8583.0
2020-03-31 11:55:00,281.99,282.53,281.72,282.01,17869.0,278.3215,278.8544,278.055,278.3412,17869.0
2020-03-31 12:00:00,282.16,282.16,281.36,281.61,14060.0,278.4893,278.4893,277.6997,277.9464,14060.0
2020-03-31 12:05:00,281.6,282.58,281.43,282.43,9781.0,277.9365,278.9038,277.7688,278.7557,9781.0
2020-03-31 12:10:00,282.33,282.59,282.07,282.34,11584.0,278.657,278.9137,278.4004,278.6669,11584.0
2020-03-31 12:15:00,282.37,282.98,282.12,282.98,12043.0,278.6965,279.2986,278.4498,279.2986,12043.0
2020-03-31 12:20:00,282.9,282.9,282.02,282.59,18923.0,279.2196,279.2196,278.3511,278.9137,18923.0
2020-03-31 12:25:00,282.37,282.47,280.69,281.46,32627.0,278.6965,278.7952,277.0384,277.7984,32627.0
2020-03-31 12:30:00,281.69,282.63,281.47,282.61,13052.0,278.0254,278.9531,277.8082,278.9334,13052.0
2020-03-31 12:35:00,282.32,282.92,280.95,281.06,13997.0,278.6472,279.2394,277.295,277.4036,13997.0
2020-03-31 12:40:00,281.17,282.41,281.17,281.57,9722.0,277.5121,278.736,277.5121,277.9069,9722.0
2020-03-31 12:45:00,281.5,282.49,281.31,282.48,7147.0,277.8378,278.815,277.6503,278.8051,7147.0
2020-03-31 12:50:00,282.14,283.49,282.0,283.48,8176.0,278.4695,279.802,278.3313,279.7921,8176.0
2020-03-31 12:55:00,283.2,284.13,282.88,283.2,18329.0,279.5157,280.4336,279.1999,279.5157,18329.0
2020-03-31 13:00:00,283.27,284.36,283.17,283.62,9200.0,279.5848,280.6606,279.4861,279.9303,9200.0
2020-03-31 13:05:00,283.29,283.45,282.48,283.37,11365.0,279.6046,279.7625,278.8051,279.6835,11365.0
2020-03-31 13:10:00,283.35,283.78,282.87,283.32,8596.0,279.6638,280.0882,279.19,279.6342,8596.0
2020-03-31 13:15:00,283.2,283.2,282.49,283.04,7480.0,279.5157,279.5157,278.815,279.3578,7480.0
2020-03-31 13:20:00,282.89,282.89,281.31,282.01,19578.0,279.2098,279.2098,277.6503,278.3412,19578.0
2020-03-31 13:25:00,281.97,282.41,281.31,281.33,7298.0,278.3017,278.736,277.6503,277.6701,7298.0
2020-03-31 13:30:00,281.25,282.41,280.41,281.6,9548.0,277.5911,278.736,276.762,277.9365,9548.0
2020-03-31 13:35:00,281.59,282.31,281.54,281.93,7382.0,277.9267,278.6373,277.8773,278.2622,7382.0
2020-03-31 13:40:00,282.06,282.99,281.9,281.94,7700.0,278.3906,279.3085,278.2326,278.2721,7700.0
2020-03-31 13:45:00,282.17,284.08,282.11,284.08,13988.0,278.4991,280.3843,278.4399,280.3843,13988.0
2020-03-31 13:50:00,284.03,284.07,282.69,282.85,11329.0,280.3349,280.3744,279.0124,279.1703,11329.0
2020-03-31 13:55:00,282.6,284.3,282.59,283.77,8955.0,278.9235,280.6014,278.9137,280.0783,8955.0
2020-03-31 14:00:00,283.62,283.87,283.29,283.66,12478.0,279.9303,280.177,279.6046,279.9697,12478.0
2020-03-31 14:05:00,283.65,283.75,282.69,283.21,12516.0,279.9599,280.0586,279.0124,279.5256,12516.0
2020-03-31 14:10:00,283.03,283.05,282.03,282.37,15917.0,279.3479,279.3677,278.3609,278.6965,15917.0
2020-03-31 14:15:00,282.61,282.96,281.39,282.23,13336.0,278.9334,279.2788,277.7293,278.5583,13336.0
2020-03-31 14:20:00,282.42,283.48,282.42,283.47,13251.0,278.7459,279.7921,278.7459,279.7822,13251.0
2020-03-31 14:25:00,283.51,284.39,283.51,284.39,12600.0,279.8217,280.6902,279.8217,280.6902,12600.0
2020-03-31 14:30:00,284.35,285.0,283.96,284.92,15212.0,280.6508,281.2923,280.2658,281.2134,15212.0
2020-03-31 14:35:00,284.91,285.07,284.61,284.95,44809.0,281.2035,281.3614,280.9074,281.243,44809.0
2020-03-31 14:40:00,285.03,285.21,284.81,284.81,22376.0,281.3219,281.4996,281.1048,281.1048,22376.0
2020-03-31 14:45:00,285.02,285.5,283.66,284.95,11942.0,281.312,281.7858,279.9697,281.243,11942.0
2020-03-31 14:50:00,285.09,285.97,284.74,285.21,11987.0,281.3811,282.2497,281.0357,281.4996,11987.0
2020-03-31 14:55:00,285.15,285.8,284.94,285.5,11694.0,281.4404,282.0819,281.2331,281.7858,11694.0
2020-03-31 15:00:00,285.71,286.33,284.25,284.46,15726.0,281.9931,282.605,280.5521,280.7593,15726.0
2020-03-31 15:05:00,284.45,284.8,283.67,284.19,10611.0,280.7495,281.0949,279.9796,280.4928,10611.0
2020-03-31 15:10:00,284.09,284.19,282.34,283.06,20203.0,280.3941,280.4928,278.6669,279.3775,20203.0
2020-03-31 15:15:00,282.94,283.59,282.04,282.24,12762.0,279.2591,279.9007,278.3708,278.5682,12762.0
2020-03-31 15:20:00,282.54,282.67,281.31,281.57,20572.0,278.8643,278.9926,277.6503,277.9069,20572.0
2020-03-31 15:25:00,281.98,283.64,281.67,283.13,21361.0,278.3116,279.95,278.0056,279.4466,21361.0
2020-03-31 15:30:00,283.05,285.01,283.04,284.86,27245.0,279.3677,281.3022,279.3578,281.1541,27245.0
2020-03-31 15:35:00,284.82,285.04,283.63,284.37,34552.0,281.1147,281.3318,279.9401,280.6705,34552.0
2020-03-31 15:40:00,284.4,285.0,283.76,284.81,32215.0,280.7001,281.2923,280.0684,281.1048,32215.0
2020-03-31 15:45:00,284.67,284.93,283.33,283.8,49196.0,280.9666,281.2232,279.644,280.1079,49196.0
2020-03-31 15:50:00,283.68,284.84,282.81,284.25,97646.0,279.9895,281.1344,279.1308,280.5521,97646.0
2020-03-31 15:55:00,284.11,284.73,282.27,283.17,162565.0,280.4139,281.0258,278.5978,279.4861,162565.0
2020-04-01 09:30:00,276.51,278.44,274.73,275.48,64372.0,272.9128,274.8177,271.1559,271.8962,64372.0
2020-04-01 09:35:00,275.69,278.75,274.47,277.24,23228.0,272.1034,275.1236,270.8993,273.6333,23228.0
2020-04-01 09:40:00,277.29,279.95,276.74,278.47,19123.0,273.6826,276.308,273.1398,274.8473,19123.0
2020-04-01 09:45:00,278.44,278.78,275.92,276.52,20529.0,274.8177,275.1532,272.3304,272.9226,20529.0
2020-04-01 09:50:00,276.13,278.86,276.12,278.46,13205.0,272.5377,275.2322,272.5278,274.8374,13205.0
2020-04-01 09:55:00,278.07,280.83,277.81,280.57,23646.0,274.4525,277.1766,274.1958,276.9199,23646.0
2020-04-01 10:00:00,280.69,282.99,280.56,280.94,26489.0,277.0384,279.3085,276.9101,277.2851,26489.0
2020-04-01 10:05:00,280.3,282.57,279.66,280.81,23316.0,276.6535,278.8939,276.0218,277.1568,23316.0
2020-04-01 10:10:00,280.94,281.15,280.26,280.96,11509.0,277.2851,277.4924,276.614,277.3049,11509.0
2020-04-01 10:15:00,280.85,282.09,280.52,280.8,19459.0,277.1963,278.4202,276.8706,277.1469,19459.0
2020-04-01 10:20:00,280.88,282.52,280.59,281.6,21353.0,277.2259,278.8446,276.9397,277.9365,21353.0
2020-04-01 10:25:00,281.3,282.0,280.41,280.79,15249.0,277.6404,278.3313,276.762,277.1371,15249.0
2020-04-01 10:30:00,280.75,281.74,280.3,281.24,10351.0,277.0976,278.0747,276.6535,277.5812,10351.0
2020-04-01 10:35:00,281.15,282.34,281.15,281.4,9654.0,277.4924,278.6669,277.4924,277.7391,9654.0
2020-04-01 10:40:00,281.55,281.55,280.1,280.1,7796.0,277.8872,277.8872,276.4561,276.4561,7796.0
2020-04-01 10:45:00,280.52,281.43,279.8,279.8,11893.0,276.8706,277.7688,276.16,276.16,11893.0
2020-04-01 10:50:00,280.06,280.07,278.4,278.6,7979.0,276.4166,276.4264,274.7782,274.9756,7979.0
2020-04-01 10:55:00,278.27,278.98,277.74,278.78,9038.0,274.6499,275.3506,274.1268,275.1532,9038.0
2020-04-01 11:00:00,278.99,279.47,278.21,279.24,6500.0,275.3605,275.8343,274.5906,275.6072,6500.0
2020-04-01 11:05:00,279.09,279.09,278.5,278.97,5894.0,275.4592,275.4592,274.8769,275.3408,5894.0
2020-04-01 11:10:00,279.04,279.4,277.63,277.77,18248.0,275.4098,275.7652,274.0182,274.1564,18248.0
2020-04-01 11:15:00,278.09,279.46,277.6,279.0,9874.0,274.4722,275.8244,273.9886,275.3704,9874.0
2020-04-01 11:20:00,278.71,278.94,277.97,277.97,8997.0,275.0841,275.3111,274.3538,274.3538,8997.0
2020-04-01 11:25:00,277.7,277.84,275.8,276.37,8942.0,274.0873,274.2255,272.212,272.7746,8942.0
2020-04-01 11:30:00,276.25,277.05,275.54,276.13,8573.0,272.6561,273.4457,271.9554,272.5377,8573.0
2020-04-01 11:35:00,276.74,277.69,275.84,275.84,13560.0,273.1398,274.0774,272.2515,272.2515,13560.0
2020-04-01 11:40:00,276.01,276.18,274.24,275.06,9536.0,272.4193,272.5871,270.6723,271.4816,9536.0
2020-04-01 11:45:00,275.32,275.87,274.64,274.64,8251.0,271.7382,272.2811,271.0671,271.0671,8251.0
2020-04-01 11:50:00,274.38,275.47,274.38,275.4,5004.0,270.8105,271.8863,270.8105,271.8172,5004.0
2020-04-01 11:55:00,275.17,276.32,275.13,275.85,11738.0,271.5902,272.7252,271.5507,272.2613,11738.0
2020-04-01 12:00:00,275.71,276.03,274.31,274.31,8190.0,272.1232,272.439,270.7414,270.7414,8190.0
2020-04-01 12:05:00,274.6,275.1,274.45,275.1,6627.0,271.0276,271.5211,270.8796,271.5211,6627.0
2020-04-01 12:10:00,275.01,276.02,274.84,275.23,8180.0,271.4323,272.4291,271.2645,271.6494,8180.0
2020-04-01 12:15:00,275.32,275.7,274.38,274.39,7962.0,271.7382,272.1133,270.8105,270.8203,7962.0
2020-04-01 12:20:00,274.51,275.77,274.34,275.58,7052.0,270.9388,272.1824,270.771,271.9949,7052.0
2020-04-01 12:25:00,275.58,276.15,274.67,274.82,7093.0,271.9949,272.5574,271.0967,271.2447,7093.0
2020-04-01 12:30:00,274.7,275.86,274.7,275.59,9726.0,271.1263,272.2712,271.1263,272.0047,9726.0
2020-04-01 12:35:00,275.63,276.65,275.34,275.7,12043.0,272.0442,273.0509,271.758,272.1133,12043.0
2020-04-01 12:40:00,275.83,276.15,274.85,275.55,5287.0,272.2416,272.5574,271.2744,271.9652,5287.0
2020-04-01 12:45:00,275.54,276.05,274.42,274.6,12847.0,271.9554,272.4587,270.8499,271.0276,12847.0
2020-04-01 12:50:00,274.61,275.67,274.61,275.67,7601.0,271.0375,272.0837,271.0375,272.0837,7601.0
2020-04-01 12:55:00,275.67,276.18,275.45,275.45,9599.0,272.0837,272.5871,271.8665,271.8665,9599.0
2020-04-01 13:00:00,275.44,276.39,274.73,276.22,7500.0,271.8567,272.7943,271.1559,272.6265,7500.0
2020-04-01 13:05:00,276.15,276.36,275.43,275.86,7939.0,272.5574,272.7647,271.8468,272.2712,7939.0
2020-04-01 13:10:00,275.93,276.37,275.35,275.73,8002.0,272.3403,272.7746,271.7679,272.1429,8002.0
2020-04-01 13:15:00,275.51,276.37,275.15,276.02,10179.0,271.9258,272.7746,271.5705,272.4291,10179.0
2020-04-01 13:20:00,276.06,277.99,276.06,277.88,7611.0,272.4686,274.3735,272.4686,274.2649,7611.0
2020-04-01 13:25:00,277.88,277.98,276.59,276.87,9067.0,274.2649,274.3636,272.9917,273.2681,9067.0
2020-04-01 13:30:00,276.71,276.84,275.92,276.4,6940.0,273.1102,273.2385,272.3304,272.8042,6940.0
2020-04-01 13:35:00,276.51,277.32,276.39,277.23,11880.0,272.9128,273.7122,272.7943,273.6234,11880.0
2020-04-01 13:40:00,277.47,277.95,277.38,277.8,7021.0,273.8603,274.334,273.7714,274.186,7021.0
2020-04-01 13:45:00,277.66,278.13,276.5,277.73,9572.0,274.0478,274.5117,272.9029,274.1169,9572.0
2020-04-01 13:50:00,277.58,278.32,277.06,278.0,10823.0,273.9688,274.6992,273.4556,274.3834,10823.0
2020-04-01 13:55:00,278.25,278.96,278.07,278.75,8036.0,274.6301,275.3309,274.4525,275.1236,8036.0
2020-04-01 14:00:00,278.86,279.08,277.86,279.02,10259.0,275.2322,275.4493,274.2452,275.3901,10259.0
2020-04-01 14:05:00,279.08,279.99,278.94,279.17,14605.0,275.4493,276.3475,275.3111,275.5382,14605.0
2020-04-01 14:10:00,279.32,279.57,278.5,279.02,6030.0,275.6862,275.933,274.8769,275.3901,6030.0
2020-04-01 14:15:00,278.82,279.18,277.97,278.11,12195.0,275.1927,275.548,274.3538,274.4919,12195.0
2020-04-01 14:20:00,278.13,278.2,276.69,276.87,11048.0,274.5117,274.5808,273.0904,273.2681,11048.0
2020-04-01 14:25:00,277.11,277.42,276.84,277.13,8744.0,273.505,273.8109,273.2385,273.5247,8744.0
2020-04-01 14:30:00,276.97,276.97,274.8,275.19,11206.0,273.3668,273.3668,271.225,271.6099,11206.0
2020-04-01 14:35:00,275.04,275.95,274.94,275.48,9446.0,271.4619,272.36,271.3632,271.8962,9446.0
2020-04-01 14:40:00,275.4,275.54,274.78,274.78,12743.0,271.8172,271.9554,271.2053,271.2053,12743.0
2020-04-01 14:45:00,274.79,275.0,274.17,274.36,11962.0,271.2151,271.4224,270.6032,270.7907,11962.0
2020-04-01 14:50:00,274.34,274.7,273.83,273.91,12111.0,270.771,271.1263,270.2676,270.3466,12111.0
2020-04-01 14:55:00,273.85,273.9,272.66,272.78,11921.0,270.2874,270.3367,269.1128,269.2313,11921.0
2020-04-01 15:00:00,272.86,273.8,272.86,273.42,10893.0,269.3102,270.238,269.3102,269.863,10893.0
2020-04-01 15:05:00,273.29,273.67,272.37,272.79,12752.0,269.7346,270.1097,268.8266,269.2412,12752.0
2020-04-01 15:10:00,272.81,273.14,272.12,272.23,20420.0,269.2609,269.5866,268.5799,268.6884,20420.0
2020-04-01 15:15:00,272.25,272.82,271.44,272.21,26869.0,268.7082,269.2708,267.9087,268.6687,26869.0
2020-04-01 15:20:00,272.36,272.36,271.42,271.86,17753.0,268.8167,268.8167,267.889,268.3233,17753.0
2020-04-01 15:25:00,271.93,272.15,271.08,271.08,13336.0,268.3923,268.6095,267.5534,267.5534,13336.0
2020-04-01 15:30:00,271.0,272.55,270.87,272.42,24809.0,267.4744,269.0043,267.3461,268.876,24809.0
2020-04-01 15:35:00,272.36,272.78,271.71,271.78,35589.0,268.8167,269.2313,268.1752,268.2443,35589.0
2020-04-01 15:40:00,271.69,272.2,270.4,270.72,19706.0,268.1555,268.6588,266.8822,267.1981,19706.0
2020-04-01 15:45:00,270.99,274.36,270.99,273.97,29338.0,267.4646,270.7907,267.4646,270.4058,29338.0
2020-04-01 15:50:00,274.01,275.91,272.92,275.9,36337.0,270.4453,272.3206,269.3695,272.3107,36337.0
2020-04-01 15:55:00,275.82,276.55,274.44,275.23,112807.0,272.2317,272.9522,270.8697,271.6494,112807.0
2020-04-02 09:30:00,272.04,277.33,272.03,274.88,46002.0,268.5009,273.7221,268.491,271.304,46002.0
2020-04-02 09:35:00,275.47,276.46,274.28,274.93,10747.0,271.8863,272.8634,270.7118,271.3533,10747.0
2020-04-02 09:40:00,275.23,276.73,272.47,273.96,16828.0,271.6494,273.1299,268.9253,270.3959,16828.0
2020-04-02 09:45:00,273.12,274.5,272.21,273.72,11812.0,269.5669,270.9289,268.6687,270.1591,11812.0
2020-04-02 09:50:00,273.79,275.6,273.68,274.47,18030.0,270.2281,272.0146,270.1196,270.8993,18030.0
2020-04-02 09:55:00,274.53,276.71,274.5,276.71,6724.0,270.9585,273.1102,270.9289,273.1102,6724.0
2020-04-02 10:00:00,276.9,278.29,276.79,277.75,10370.0,273.2977,274.6696,273.1891,274.1366,10370.0
2020-04-02 10:05:00,277.83,278.16,276.69,278.16,4542.0,274.2156,274.5413,273.0904,274.5413,4542.0
2020-04-02 10:10:00,278.25,279.4,278.14,278.44,4984.0,274.6301,275.7652,274.5216,274.8177,4984.0
2020-04-02 10:15:00,278.21,280.31,277.88,279.85,11699.0,274.5906,276.6633,274.2649,276.2093,11699.0
2020-04-02 10:20:00,279.99,280.31,278.72,279.53,8362.0,276.3475,276.6633,275.094,275.8935,8362.0
2020-04-02 10:25:00,279.28,279.36,278.42,279.18,5097.0,275.6467,275.7257,274.7979,275.548,5097.0
2020-04-02 10:30:00,279.4,280.64,279.17,280.27,37154.0,275.7652,276.989,275.5382,276.6238,37154.0
2020-04-02 10:35:00,280.84,284.15,280.75,284.15,46152.0,277.1864,280.4534,277.0976,280.4534,46152.0
2020-04-02 10:40:00,284.15,284.15,281.01,281.15,25396.0,280.4534,280.4534,277.3542,277.4924,25396.0
2020-04-02 10:45:00,281.67,283.26,281.67,282.05,36147.0,278.0056,279.5749,278.0056,278.3807,36147.0
2020-04-02 10:50:00,282.17,283.4,281.39,282.47,73513.0,278.4991,279.7131,277.7293,278.7952,73513.0
2020-04-02 10:55:00,282.6,284.62,282.58,284.21,54652.0,278.9235,280.9173,278.9038,280.5126,54652.0
2020-04-02 11:00:00,284.16,285.95,283.54,285.93,30674.0,280.4632,282.23,279.8513,282.2102,30674.0
2020-04-02 11:05:00,285.48,285.95,282.55,282.61,14862.0,281.7661,282.23,278.8742,278.9334,14862.0
2020-04-02 11:10:00,282.64,283.01,282.32,282.32,11280.0,278.963,279.3282,278.6472,278.6472,11280.0
2020-04-02 11:15:00,282.63,283.62,282.42,283.5,15718.0,278.9531,279.9303,278.7459,279.8118,15718.0
2020-04-02 11:20:00,283.51,283.59,281.9,282.05,6530.0,279.8217,279.9007,278.2326,278.3807,6530.0
2020-04-02 11:25:00,282.33,282.33,280.17,280.17,8690.0,278.657,278.657,276.5251,276.5251,8690.0
2020-04-02 11:30:00,280.23,282.0,280.23,281.15,18337.0,276.5844,278.3313,276.5844,277.4924,18337.0
2020-04-02 11:35:00,281.55,282.29,279.42,279.87,8274.0,277.8872,278.6176,275.7849,276.229,8274.0
2020-04-02 11:40:00,280.03,281.71,280.03,281.71,8809.0,276.387,278.0451,276.387,278.0451,8809.0
2020-04-02 11:45:00,281.0,282.02,281.0,282.02,4563.0,277.3443,278.3511,277.3443,278.3511,4563.0
2020-04-02 11:50:00,282.02,282.19,281.06,281.11,5015.0,278.3511,278.5189,277.4036,277.4529,5015.0
2020-04-02 11:55:00,280.94,282.09,280.79,281.53,5210.0,277.2851,278.4202,277.1371,277.8675,5210.0
2020-04-02 12:00:00,281.77,282.33,281.38,282.33,3400.0,278.1043,278.657,277.7194,278.657,3400.0
2020-04-02 12:05:00,282.33,283.99,282.33,283.02,4513.0,278.657,280.2954,278.657,279.3381,4513.0
2020-04-02 12:10:00,282.75,284.87,282.75,284.17,6800.0,279.0716,281.164,279.0716,280.4731,6800.0
2020-04-02 12:15:00,284.37,284.37,283.58,284.23,10494.0,280.6705,280.6705,279.8908,280.5323,10494.0
2020-04-02 12:20:00,283.89,284.1,282.51,282.52,4607.0,280.1967,280.404,278.8347,278.8446,4607.0
2020-04-02 12:25:00,282.67,283.63,282.67,282.93,3370.0,278.9926,279.9401,278.9926,279.2492,3370.0
2020-04-02 12:30:00,283.1,283.6,282.61,282.75,2804.0,279.417,279.9105,278.9334,279.0716,2804.0
2020-04-02 12:35:00,282.85,283.74,282.84,283.25,4353.0,279.1703,280.0487,279.1604,279.5651,4353.0
2020-04-02 12:40:00,282.99,283.68,282.26,283.64,6180.0,279.3085,279.9895,278.588,279.95,6180.0
2020-04-02 12:45:00,283.28,284.25,282.97,284.25,4439.0,279.5947,280.5521,279.2887,280.5521,4439.0
2020-04-02 12:50:00,284.16,284.31,283.54,284.26,4311.0,280.4632,280.6113,279.8513,280.5619,4311.0
2020-04-02 12:55:00,283.8,283.97,283.51,283.96,2095.0,280.1079,280.2757,279.8217,280.2658,2095.0
2020-04-02 13:00:00,284.0,285.15,283.65,284.39,8440.0,280.3053,281.4404,279.9599,280.6902,8440.0
2020-04-02 13:05:00,283.84,284.4,283.57,284.27,6070.0,280.1474,280.7001,279.8809,280.5718,6070.0
2020-04-02 13:10:00,284.14,284.14,283.15,283.49,9045.0,280.4435,280.4435,279.4664,279.802,9045.0
2020-04-02 13:15:00,283.2,283.33,282.02,282.1,3322.0,279.5157,279.644,278.3511,278.43,3322.0
2020-04-02 13:20:00,281.89,283.16,281.68,282.68,4692.0,278.2228,279.4762,278.0155,279.0025,4692.0
2020-04-02 13:25:00,282.78,282.79,281.29,281.72,5566.0,279.1012,279.1111,277.6306,278.055,5566.0
2020-04-02 13:30:00,281.87,282.7,281.3,282.21,4857.0,278.203,279.0222,277.6404,278.5386,4857.0
2020-04-02 13:35:00,282.51,282.74,281.76,282.38,6072.0,278.8347,279.0617,278.0945,278.7064,6072.0
2020-04-02 13:40:00,282.59,283.2,282.59,282.79,2200.0,278.9137,279.5157,278.9137,279.1111,2200.0
2020-04-02 13:45:00,282.91,283.79,282.81,283.16,5086.0,279.2295,280.0981,279.1308,279.4762,5086.0
2020-04-02 13:50:00,282.97,283.77,282.85,283.45,5879.0,279.2887,280.0783,279.1703,279.7625,5879.0
2020-04-02 13:55:00,283.08,283.4,282.04,282.67,8825.0,279.3973,279.7131,278.3708,278.9926,8825.0
2020-04-02 14:00:00,282.37,282.62,281.11,281.15,6845.0,278.6965,278.9433,277.4529,277.4924,6845.0
2020-04-02 14:05:00,281.19,281.71,280.78,280.88,5052.0,277.5319,278.0451,277.1272,277.2259,5052.0
2020-04-02 14:10:00,280.97,282.03,280.84,281.81,5374.0,277.3147,278.3609,277.1864,278.1438,5374.0
2020-04-02 14:15:00,281.87,282.04,280.3,280.3,6910.0,278.203,278.3708,276.6535,276.6535,6910.0
2020-04-02 14:20:00,280.11,281.08,280.0,280.88,5228.0,276.4659,277.4233,276.3574,277.2259,5228.0
2020-04-02 14:25:00,281.05,283.5,281.05,283.31,3225.0,277.3937,279.8118,277.3937,279.6243,3225.0
2020-04-02 14:30:00,283.1,283.19,282.03,282.15,7903.0,279.417,279.5059,278.3609,278.4794,7903.0
2020-04-02 14:35:00,282.31,283.49,282.11,283.35,4418.0,278.6373,279.802,278.4399,279.6638,4418.0
2020-04-02 14:40:00,283.17,283.33,282.43,282.78,7066.0,279.4861,279.644,278.7557,279.1012,7066.0
2020-04-02 14:45:00,282.62,283.89,282.42,283.06,7028.0,278.9433,280.1967,278.7459,279.3775,7028.0
2020-04-02 14:50:00,282.85,284.6,282.53,284.03,5006.0,279.1703,280.8975,278.8544,280.3349,5006.0
2020-04-02 14:55:00,283.89,284.67,283.84,284.13,12337.0,280.1967,280.9666,280.1474,280.4336,12337.0
2020-04-02 15:00:00,284.35,285.29,283.85,285.17,12681.0,280.6508,281.5785,280.1573,281.4601,12681.0
2020-04-02 15:05:00,284.95,285.33,284.17,285.3,7906.0,281.243,281.618,280.4731,281.5884,7906.0
2020-04-02 15:10:00,285.21,285.32,284.12,284.51,9988.0,281.4996,281.6081,280.4238,280.8087,9988.0
2020-04-02 15:15:00,284.8,286.06,284.8,285.84,9204.0,281.0949,282.3385,281.0949,282.1214,9204.0
2020-04-02 15:20:00,285.67,286.13,284.94,285.28,8229.0,281.9536,282.4076,281.2331,281.5687,8229.0
2020-04-02 15:25:00,285.14,285.41,284.0,284.46,11470.0,281.4305,281.697,280.3053,280.7593,11470.0
2020-04-02 15:30:00,285.0,285.4,283.27,283.64,13475.0,281.2923,281.6871,279.5848,279.95,13475.0
2020-04-02 15:35:00,283.94,284.48,282.7,283.47,11253.0,280.2461,280.7791,279.0222,279.7822,11253.0
2020-04-02 15:40:00,283.49,285.0,283.2,284.76,20343.0,279.802,281.2923,279.5157,281.0554,20343.0
2020-04-02 15:45:00,284.71,285.45,283.75,284.37,15996.0,281.0061,281.7365,280.0586,280.6705,15996.0
2020-04-02 15:50:00,285.08,287.78,284.67,286.9,41242.0,281.3713,284.0361,280.9666,283.1676,41242.0
2020-04-02 15:55:00,286.95,287.99,286.21,286.96,71864.0,283.2169,284.2434,282.4866,283.2268,71864.0
2020-04-03 09:30:00,282.95,286.75,282.95,285.23,43603.0,279.269,283.0195,279.269,281.5193,43603.0
2020-04-03 09:35:00,285.37,286.48,284.75,286.07,16569.0,281.6575,282.7531,281.0456,282.3484,16569.0
2020-04-03 09:40:00,285.88,287.37,285.19,285.51,16132.0,282.1609,283.6315,281.4798,281.7957,16132.0
2020-04-03 09:45:00,285.0,286.2,284.5,285.17,4811.0,281.2923,282.4767,280.7988,281.4601,4811.0
2020-04-03 09:50:00,285.16,285.72,283.61,284.77,8704.0,281.4502,282.0029,279.9204,281.0653,8704.0
2020-04-03 09:55:00,284.83,285.94,284.63,285.09,8091.0,281.1245,282.2201,280.9271,281.3811,8091.0
2020-04-03 10:00:00,284.88,287.06,284.79,286.06,10486.0,281.1739,283.3255,281.085,282.3385,10486.0
2020-04-03 10:05:00,286.12,287.13,286.12,286.46,2200.0,282.3977,283.3946,282.3977,282.7333,2200.0
2020-04-03 10:10:00,286.44,287.17,285.62,286.34,5521.0,282.7136,283.4341,281.9042,282.6149,5521.0
2020-04-03 10:15:00,286.49,286.51,285.34,285.8,4998.0,282.7629,282.7827,281.6279,282.0819,4998.0
2020-04-03 10:20:00,285.91,287.21,285.86,286.96,4985.0,282.1905,283.4736,282.1411,283.2268,4985.0
2020-04-03 10:25:00,286.74,286.96,285.99,286.64,5328.0,283.0097,283.2268,282.2694,282.911,5328.0
2020-04-03 10:30:00,286.35,287.17,286.21,286.92,7453.0,282.6247,283.4341,282.4866,283.1873,7453.0
2020-04-03 10:35:00,286.36,286.92,284.59,284.59,7759.0,282.6346,283.1873,280.8876,280.8876,7759.0
2020-04-03 10:40:00,284.86,285.22,283.93,284.98,11521.0,281.1541,281.5094,280.2362,281.2726,11521.0
2020-04-03 10:45:00,284.69,285.35,284.4,284.96,6788.0,280.9863,281.6378,280.7001,281.2528,6788.0
2020-04-03 10:50:00,284.73,285.76,284.54,284.69,12466.0,281.0258,282.0424,280.8383,280.9863,12466.0
2020-04-03 10:55:00,284.69,286.54,284.59,286.14,25125.0,280.9863,282.8123,280.8876,282.4175,25125.0
2020-04-03 11:00:00,286.04,286.35,285.5,286.1,18549.0,282.3188,282.6247,281.7858,282.378,18549.0
2020-04-03 11:05:00,285.43,286.6,285.31,286.6,5976.0,281.7167,282.8715,281.5983,282.8715,5976.0
2020-04-03 11:10:00,286.81,287.5,285.69,285.69,6484.0,283.0788,283.7598,281.9733,281.9733,6484.0
2020-04-03 11:15:00,285.55,285.9,285.15,285.46,2914.0,281.8352,282.1806,281.4404,281.7463,2914.0
2020-04-03 11:20:00,285.69,285.72,284.21,284.37,4849.0,281.9733,282.0029,280.5126,280.6705,4849.0
2020-04-03 11:25:00,284.29,285.02,284.03,285.0,9021.0,280.5915,281.312,280.3349,281.2923,9021.0
2020-04-03 11:30:00,284.89,284.89,284.36,284.72,10992.0,281.1837,281.1837,280.6606,281.016,10992.0
2020-04-03 11:35:00,284.44,285.64,284.2,285.38,15946.0,280.7396,281.924,280.5027,281.6674,15946.0
2020-04-03 11:40:00,285.2,285.2,284.22,284.41,8769.0,281.4897,281.4897,280.5225,280.71,8769.0
2020-04-03 11:45:00,284.23,284.55,283.25,284.14,4650.0,280.5323,280.8482,279.5651,280.4435,4650.0
2020-04-03 11:50:00,284.32,284.32,283.36,283.99,6405.0,280.6212,280.6212,279.6736,280.2954,6405.0
2020-04-03 11:55:00,284.0,284.12,283.36,283.36,14238.0,280.3053,280.4238,279.6736,279.6736,14238.0
2020-04-03 12:00:00,283.47,284.11,283.0,283.78,13538.0,279.7822,280.4139,279.3183,280.0882,13538.0
2020-04-03 12:05:00,283.11,283.11,281.93,282.72,3794.0,279.4269,279.4269,278.2622,279.042,3794.0
2020-04-03 12:10:00,282.68,283.21,282.19,282.28,2200.0,279.0025,279.5256,278.5189,278.6077,2200.0
2020-04-03 12:15:00,282.42,282.5,281.71,282.22,14255.0,278.7459,278.8248,278.0451,278.5485,14255.0
2020-04-03 12:20:00,282.34,282.84,282.23,282.23,17623.0,278.6669,279.1604,278.5583,278.5583,17623.0
2020-04-03 12:25:00,282.12,282.28,281.16,281.2,15054.0,278.4498,278.6077,277.5023,277.5417,15054.0
2020-04-03 12:30:00,281.39,281.89,281.11,281.65,9468.0,277.7293,278.2228,277.4529,277.9859,9468.0
2020-04-03 12:35:00,281.46,283.33,281.34,283.22,6382.0,277.7984,279.644,277.6799,279.5355,6382.0
2020-04-03 12:40:00,283.18,284.51,283.07,283.78,6089.0,279.496,280.8087,279.3874,280.0882,6089.0
2020-04-03 12:45:00,284.07,284.08,282.6,282.86,3705.0,280.3744,280.3843,278.9235,279.1801,3705.0
2020-04-03 12:50:00,283.02,283.28,282.7,283.28,4200.0,279.3381,279.5947,279.0222,279.5947,4200.0
2020-04-03 12:55:00,282.87,283.73,282.76,283.62,2171.0,279.19,280.0388,279.0815,279.9303,2171.0
2020-04-03 13:00:00,283.87,284.01,283.1,283.51,3019.0,280.177,280.3152,279.417,279.8217,3019.0
2020-04-03 13:05:00,283.79,283.79,283.16,283.7,2823.0,280.0981,280.0981,279.4762,280.0092,2823.0
2020-04-03 13:10:00,283.68,283.68,282.61,283.14,1630.0,279.9895,279.9895,278.9334,279.4565,1630.0
2020-04-03 13:15:00,282.96,283.91,282.96,283.49,2382.0,279.2788,280.2165,279.2788,279.802,2382.0
2020-04-03 13:20:00,283.79,284.06,282.95,283.13,12478.0,280.0981,280.3645,279.269,279.4466,12478.0
2020-04-03 13:25:00,283.06,283.06,282.16,282.17,4485.0,279.3775,279.3775,278.4893,278.4991,4485.0
2020-04-03 13:30:00,281.61,282.07,281.61,281.88,1514.0,277.9464,278.4004,277.9464,278.2129,1514.0
2020-04-03 13:35:00,281.9,282.15,281.37,281.5,5031.0,278.2326,278.4794,277.7095,277.8378,5031.0
2020-04-03 13:40:00,281.28,281.89,281.2,281.66,4135.0,277.6207,278.2228,277.5417,277.9958,4135.0
2020-04-03 13:45:00,281.92,282.84,281.87,282.15,5203.0,278.2524,279.1604,278.203,278.4794,5203.0
2020-04-03 13:50:00,282.2,282.38,280.74,281.09,2480.0,278.5287,278.7064,277.0877,277.4332,2480.0
2020-04-03 13:55:00,281.05,281.05,280.35,280.46,8428.0,277.3937,277.3937,276.7028,276.8114,8428.0
2020-04-03 14:00:00,280.46,280.81,279.93,280.0,12349.0,276.8114,277.1568,276.2883,276.3574,12349.0
2020-04-03 14:05:00,279.35,279.94,279.09,279.62,7658.0,275.7158,276.2981,275.4592,275.9823,7658.0
2020-04-03 14:10:00,279.42,279.58,278.91,279.28,4460.0,275.7849,275.9428,275.2815,275.6467,4460.0
2020-04-03 14:15:00,279.47,279.5,278.81,279.13,11862.0,275.8343,275.8639,275.1828,275.4987,11862.0
2020-04-03 14:20:00,279.23,280.0,279.23,279.67,5642.0,275.5974,276.3574,275.5974,276.0316,5642.0
2020-04-03 14:25:00,279.57,281.47,279.57,280.77,10319.0,275.933,277.8082,275.933,277.1173,10319.0
2020-04-03 14:30:00,280.61,280.61,279.25,279.81,7860.0,276.9594,276.9594,275.6171,276.1698,7860.0
2020-04-03 14:35:00,279.96,280.09,279.34,279.9,15545.0,276.3179,276.4462,275.7059,276.2587,15545.0
2020-04-03 14:40:00,279.96,280.11,278.79,279.25,11904.0,276.3179,276.4659,275.1631,275.6171,11904.0
2020-04-03 14:45:00,279.34,280.24,279.15,279.94,7839.0,275.7059,276.5942,275.5184,276.2981,7839.0
2020-04-03 14:50:00,280.07,281.08,280.0,280.9,4763.0,276.4264,277.4233,276.3574,277.2456,4763.0
2020-04-03 14:55:00,281.03,281.38,280.5,281.12,4558.0,277.374,277.7194,276.8509,277.4628,4558.0
2020-04-03 15:00:00,281.25,281.94,279.95,280.4,5124.0,277.5911,278.2721,276.308,276.7522,5124.0
2020-04-03 15:05:00,279.8,280.4,279.73,280.06,5836.0,276.16,276.7522,276.0909,276.4166,5836.0
2020-04-03 15:10:00,279.83,280.07,279.48,279.48,13435.0,276.1896,276.4264,275.8441,275.8441,13435.0
2020-04-03 15:15:00,279.34,280.55,279.32,280.22,11552.0,275.7059,276.9002,275.6862,276.5745,11552.0
2020-04-03 15:20:00,280.23,280.29,279.5,279.99,5339.0,276.5844,276.6436,275.8639,276.3475,5339.0
2020-04-03 15:25:00,280.02,280.2,279.33,280.09,12297.0,276.3771,276.5548,275.6961,276.4462,12297.0
2020-04-03 15:30:00,280.18,280.66,279.78,280.0,8883.0,276.535,277.0088,276.1402,276.3574,8883.0
2020-04-03 15:35:00,280.07,280.9,280.04,280.42,9379.0,276.4264,277.2456,276.3968,276.7719,9379.0
2020-04-03 15:40:00,280.6,280.71,280.11,280.56,12508.0,276.9496,277.0581,276.4659,276.9101,12508.0
2020-04-03 15:45:00,280.98,283.14,280.61,283.09,8617.0,277.3246,279.4565,276.9594,279.4072,8617.0
2020-04-03 15:50:00,283.83,285.0,283.08,283.33,32228.0,280.1375,281.2923,279.3973,279.644,32228.0
2020-04-03 15:55:00,283.31,283.62,280.98,282.01,60443.0,279.6243,279.9303,277.3246,278.3412,60443.0
2020-04-06 09:30:00,294.61,296.51,292.16,296.17,85623.0,290.7773,292.6526,288.3592,292.317,85623.0
2020-04-06 09:35:00,295.78,297.18,295.4,296.55,26429.0,291.9321,293.3139,291.557,292.6921,26429.0
2020-04-06 09:40:00,296.71,298.34,295.05,295.34,48149.0,292.85,294.4588,291.2116,291.4978,48149.0
2020-04-06 09:45:00,295.22,296.57,294.53,295.85,70734.0,291.3794,292.7118,290.6983,292.0012,70734.0
2020-04-06 09:50:00,296.12,297.33,295.35,295.88,57769.0,292.2676,293.4619,291.5077,292.0308,57769.0
2020-04-06 09:55:00,296.03,296.13,294.22,294.47,37797.0,292.1788,292.2775,290.3924,290.6391,37797.0
2020-04-06 10:00:00,294.63,295.53,294.14,294.87,15695.0,290.797,291.6853,290.3134,291.0339,15695.0
2020-04-06 10:05:00,294.43,295.15,294.42,295.14,14692.0,290.5996,291.3103,290.5898,291.3004,14692.0
2020-04-06 10:10:00,295.13,295.3,294.6,294.76,10070.0,291.2905,291.4583,290.7674,290.9253,10070.0
2020-04-06 10:15:00,294.72,295.32,294.64,295.06,16846.0,290.8859,291.4781,290.8069,291.2214,16846.0
2020-04-06 10:20:00,295.25,296.19,294.98,295.96,53089.0,291.409,292.3367,291.1425,292.1097,53089.0
2020-04-06 10:25:00,296.06,296.07,294.69,295.03,35053.0,292.2084,292.2183,290.8562,291.1918,35053.0
2020-04-06 10:30:00,295.05,295.76,294.58,295.05,14551.0,291.2116,291.9123,290.7477,291.2116,14551.0
2020-04-06 10:35:00,295.1,295.77,295.0,295.7,14328.0,291.2609,291.9222,291.1622,291.8531,14328.0
2020-04-06 10:40:00,295.71,297.39,295.19,297.1,8626.0,291.863,293.5211,291.3497,293.2349,8626.0
2020-04-06 10:45:00,297.11,297.51,296.69,297.28,5163.0,293.2448,293.6396,292.8302,293.4126,5163.0
2020-04-06 10:50:00,297.29,298.82,297.25,297.81,12456.0,293.4224,294.9325,293.3829,293.9357,12456.0
2020-04-06 10:55:00,297.8,298.62,297.57,298.33,7502.0,293.9258,294.7351,293.6988,294.4489,7502.0
2020-04-06 11:00:00,298.7,298.79,297.43,298.16,9541.0,294.8141,294.9029,293.5606,294.2811,9541.0
2020-04-06 11:05:00,298.16,298.8,297.56,298.7,13134.0,294.2811,294.9128,293.6889,294.8141,13134.0
2020-04-06 11:10:00,298.69,298.91,298.33,298.91,7740.0,294.8042,295.0213,294.4489,295.0213,7740.0
2020-04-06 11:15:00,298.8,298.94,298.06,298.06,9573.0,294.9128,295.051,294.1824,294.1824,9573.0
2020-04-06 11:20:00,297.88,298.43,297.71,298.02,8900.0,294.0047,294.5476,293.837,294.1429,8900.0
2020-04-06 11:25:00,298.24,298.85,298.24,298.79,7098.0,294.3601,294.9621,294.3601,294.9029,7098.0
2020-04-06 11:30:00,299.0,299.05,298.66,298.66,8048.0,295.1102,295.1595,294.7746,294.7746,8048.0
2020-04-06 11:35:00,298.29,298.5,297.75,298.05,14549.0,294.4094,294.6167,293.8764,294.1725,14549.0
2020-04-06 11:40:00,298.1,298.97,297.86,298.97,31111.0,294.2219,295.0806,293.985,295.0806,31111.0
2020-04-06 11:45:00,298.65,299.86,298.51,299.54,24568.0,294.7647,295.959,294.6266,295.6432,24568.0
2020-04-06 11:50:00,299.57,300.24,298.91,299.25,14449.0,295.6728,296.334,295.0213,295.3569,14449.0
2020-04-06 11:55:00,299.35,299.42,298.96,298.99,2878.0,295.4556,295.5247,295.0707,295.1003,2878.0
2020-04-06 12:00:00,299.16,299.63,298.95,299.62,5797.0,295.2681,295.732,295.0608,295.7221,5797.0
2020-04-06 12:05:00,299.56,300.12,299.42,300.03,9588.0,295.6629,296.2156,295.5247,296.1268,9588.0
2020-04-06 12:10:00,300.0,300.66,299.63,300.47,10392.0,296.0972,296.7486,295.732,296.5611,10392.0
2020-04-06 12:15:00,300.38,300.73,299.98,300.17,9413.0,296.4722,296.8177,296.0774,296.265,9413.0
2020-04-06 12:20:00,300.19,300.74,299.99,300.55,16984.0,296.2847,296.8275,296.0873,296.64,16984.0
2020-04-06 12:25:00,300.44,300.6,299.82,300.25,12060.0,296.5314,296.6894,295.9195,296.3439,12060.0
2020-04-06 12:30:00,300.26,300.42,299.83,299.94,14692.0,296.3538,296.5117,295.9294,296.0379,14692.0
2020-04-06 12:35:00,299.9,300.24,299.71,299.98,6918.0,295.9985,296.334,295.8109,296.0774,6918.0
2020-04-06 12:40:00,299.91,299.92,299.31,299.38,9387.0,296.0083,296.0182,295.4161,295.4852,9387.0
2020-04-06 12:45:00,299.31,299.5,298.99,299.1,8719.0,295.4161,295.6037,295.1003,295.2089,8719.0
2020-04-06 12:50:00,299.04,299.69,298.73,299.69,8184.0,295.1497,295.7912,294.8437,295.7912,8184.0
2020-04-06 12:55:00,299.54,300.23,299.24,300.23,7464.0,295.6432,296.3242,295.3471,296.3242,7464.0
2020-04-06 13:00:00,299.97,300.38,299.66,299.66,5125.0,296.0676,296.4722,295.7616,295.7616,5125.0
2020-04-06 13:05:00,299.8,300.27,299.8,300.0,4835.0,295.8998,296.3637,295.8998,296.0972,4835.0
2020-04-06 13:10:00,299.91,300.28,299.91,299.98,4883.0,296.0083,296.3735,296.0083,296.0774,4883.0
2020-04-06 13:15:00,299.99,300.3,299.18,299.29,13747.0,296.0873,296.3933,295.2878,295.3964,13747.0
2020-04-06 13:20:00,299.26,299.3,298.37,298.71,18926.0,295.3668,295.4063,294.4884,294.8239,18926.0
2020-04-06 13:25:00,298.72,299.38,298.72,299.27,5399.0,294.8338,295.4852,294.8338,295.3767,5399.0
2020-04-06 13:30:00,299.31,299.7,299.25,299.51,8491.0,295.4161,295.8011,295.3569,295.6135,8491.0
2020-04-06 13:35:00,299.5,300.34,299.49,300.22,6068.0,295.6037,296.4327,295.5938,296.3143,6068.0
2020-04-06 13:40:00,300.02,300.7,299.98,300.65,4066.0,296.1169,296.7881,296.0774,296.7387,4066.0
2020-04-06 13:45:00,300.64,301.23,300.63,301.13,3977.0,296.7288,297.3112,296.719,297.2125,3977.0
2020-04-06 13:50:00,301.15,301.39,300.98,301.12,4000.0,297.2322,297.4691,297.0644,297.2026,4000.0
2020-04-06 13:55:00,301.29,301.64,300.96,301.63,4505.0,297.3704,297.7158,297.0447,297.706,4505.0
2020-04-06 14:00:00,301.69,302.0,301.52,301.77,10797.0,297.7652,298.0711,297.5974,297.8441,10797.0
2020-04-06 14:05:00,301.73,301.75,299.78,299.78,10082.0,297.8047,297.8244,295.88,295.88,10082.0
2020-04-06 14:10:00,299.73,299.73,297.72,297.73,10349.0,295.8307,295.8307,293.8468,293.8567,10349.0
2020-04-06 14:15:00,297.71,298.34,297.71,298.09,4730.0,293.837,294.4588,293.837,294.212,4730.0
2020-04-06 14:20:00,298.11,298.4,297.8,298.26,11226.0,294.2318,294.518,293.9258,294.3798,11226.0
2020-04-06 14:25:00,298.35,298.61,297.5,297.54,32149.0,294.4686,294.7253,293.6297,293.6692,32149.0
2020-04-06 14:30:00,297.65,298.87,297.31,298.85,16717.0,293.7777,294.9819,293.4422,294.9621,16717.0
2020-04-06 14:35:00,298.83,299.22,298.54,298.67,7835.0,294.9424,295.3273,294.6562,294.7845,7835.0
2020-04-06 14:40:00,298.57,298.85,298.38,298.69,10280.0,294.6858,294.9621,294.4982,294.8042,10280.0
2020-04-06 14:45:00,298.69,299.52,298.48,299.43,7445.0,294.8042,295.6234,294.5969,295.5346,7445.0
2020-04-06 14:50:00,299.44,299.96,299.21,299.78,10072.0,295.5445,296.0577,295.3174,295.88,10072.0
2020-04-06 14:55:00,299.78,300.64,299.75,299.91,20105.0,295.88,296.7288,295.8504,296.0083,20105.0
2020-04-06 15:00:00,299.88,300.6,299.88,300.38,15994.0,295.9787,296.6894,295.9787,296.4722,15994.0
2020-04-06 15:05:00,300.28,300.88,300.28,300.77,20126.0,296.3735,296.9657,296.3735,296.8572,20126.0
2020-04-06 15:10:00,300.85,301.25,300.31,300.62,17916.0,296.9361,297.3309,296.4031,296.7091,17916.0
2020-04-06 15:15:00,300.54,300.94,299.9,299.98,17330.0,296.6301,297.0249,295.9985,296.0774,17330.0
2020-04-06 15:20:00,299.91,300.89,299.91,300.89,14875.0,296.0083,296.9756,296.0083,296.9756,14875.0
2020-04-06 15:25:00,300.99,301.38,299.89,300.34,21087.0,297.0743,297.4592,295.9886,296.4327,21087.0
2020-04-06 15:30:00,300.05,300.34,299.48,299.65,24172.0,296.1465,296.4327,295.5839,295.7517,24172.0
2020-04-06 15:35:00,299.73,300.47,299.64,300.37,34336.0,295.8307,296.5611,295.7419,296.4624,34336.0
2020-04-06 15:40:00,300.24,301.47,300.22,301.47,29175.0,296.334,297.548,296.3143,297.548,29175.0
2020-04-06 15:45:00,301.58,303.76,301.47,303.76,41129.0,297.6566,299.8083,297.548,299.8083,41129.0
2020-04-06 15:50:00,303.94,306.73,303.56,304.27,74174.0,299.9859,302.7396,299.6109,300.3116,74174.0
2020-04-06 15:55:00,304.43,305.5,302.93,303.84,140537.0,300.4695,301.5256,298.9891,299.8872,140537.0
2020-04-07 09:30:00,312.14,313.87,310.11,313.45,77663.0,308.0792,309.7867,306.0756,309.3722,77663.0
2020-04-07 09:35:00,313.46,317.54,312.9,315.72,57468.0,309.3821,313.409,308.8293,311.6127,57468.0
2020-04-07 09:40:00,315.74,316.24,311.19,311.19,33707.0,311.6324,312.1259,307.1416,307.1416,33707.0
2020-04-07 09:45:00,311.79,312.62,307.11,307.76,47516.0,307.7338,308.553,303.1147,303.7562,47516.0
2020-04-07 09:50:00,307.88,309.05,307.31,308.82,20629.0,303.8747,305.0294,303.3121,304.8024,20629.0
2020-04-07 09:55:00,308.86,309.22,305.33,305.9,26005.0,304.8419,305.1972,301.3578,301.9204,26005.0
2020-04-07 10:00:00,306.03,306.71,305.1,305.54,29896.0,302.0487,302.7199,301.1308,301.5651,29896.0
2020-04-07 10:05:00,305.65,306.27,304.18,304.57,14726.0,301.6737,302.2856,300.2228,300.6077,14726.0
2020-04-07 10:10:00,304.68,305.42,303.66,305.0,20969.0,300.7163,301.4467,299.7096,301.0321,20969.0
2020-04-07 10:15:00,304.79,305.3,303.18,304.84,17601.0,300.8249,301.3282,299.2358,300.8742,17601.0
2020-04-07 10:20:00,304.87,305.28,303.85,304.75,13429.0,300.9038,301.3085,299.8971,300.7854,13429.0
2020-04-07 10:25:00,304.55,305.7,304.17,304.78,20366.0,300.588,301.723,300.2129,300.815,20366.0
2020-04-07 10:30:00,305.37,305.64,304.73,305.32,27366.0,301.3973,301.6638,300.7656,301.348,27366.0
2020-04-07 10:35:00,305.21,307.7,305.0,306.76,16834.0,301.2394,303.697,301.0321,302.7692,16834.0
2020-04-07 10:40:00,306.41,307.47,305.55,305.57,21345.0,302.4238,303.47,301.575,301.5947,21345.0
2020-04-07 10:45:00,305.84,306.63,304.8,304.92,20436.0,301.8612,302.6409,300.8347,300.9532,20436.0
2020-04-07 10:50:00,304.83,305.7,303.31,304.11,24534.0,300.8643,301.723,299.3641,300.1537,24534.0
2020-04-07 10:55:00,303.71,304.98,303.01,303.81,15660.0,299.7589,301.0124,299.068,299.8576,15660.0
2020-04-07 11:00:00,303.6,305.19,303.39,304.96,14983.0,299.6503,301.2196,299.4431,300.9926,14983.0
2020-04-07 11:05:00,304.96,305.38,304.12,304.45,13297.0,300.9926,301.4072,300.1636,300.4893,13297.0
2020-04-07 11:10:00,304.86,305.26,303.54,303.98,8870.0,300.8939,301.2887,299.5911,300.0254,8870.0
2020-04-07 11:15:00,304.62,305.31,304.5,304.81,8042.0,300.6571,301.3381,300.5386,300.8446,8042.0
2020-04-07 11:20:00,305.05,305.38,303.27,303.6,30260.0,301.0815,301.4072,299.3246,299.6503,30260.0
2020-04-07 11:25:00,303.54,304.7,303.23,304.66,9644.0,299.5911,300.736,299.2851,300.6965,9644.0
2020-04-07 11:30:00,304.55,304.96,303.88,303.88,7534.0,300.588,300.9926,299.9267,299.9267,7534.0
2020-04-07 11:35:00,304.15,305.05,303.69,304.06,21173.0,300.1932,301.0815,299.7392,300.1043,21173.0
2020-04-07 11:40:00,304.06,305.13,303.79,304.62,13189.0,300.1043,301.1604,299.8379,300.6571,13189.0
2020-04-07 11:45:00,304.99,305.27,304.02,304.26,14653.0,301.0223,301.2986,300.0649,300.3017,14653.0
2020-04-07 11:50:00,304.27,304.72,303.74,303.81,4370.0,300.3116,300.7558,299.7885,299.8576,4370.0
2020-04-07 11:55:00,304.09,304.1,302.16,302.73,10863.0,300.134,300.1438,298.2291,298.7917,10863.0
2020-04-07 12:00:00,302.74,303.65,302.65,303.25,10639.0,298.8015,299.6997,298.7127,299.3049,10639.0
2020-04-07 12:05:00,303.51,304.69,303.37,304.44,11588.0,299.5615,300.7262,299.4233,300.4794,11588.0
2020-04-07 12:10:00,304.23,305.46,303.98,304.89,11465.0,300.2721,301.4861,300.0254,300.9236,11465.0
2020-04-07 12:15:00,304.87,305.61,304.61,304.91,14808.0,300.9038,301.6342,300.6472,300.9433,14808.0
2020-04-07 12:20:00,304.83,305.35,303.8,303.98,5066.0,300.8643,301.3776,299.8477,300.0254,5066.0
2020-04-07 12:25:00,303.98,305.2,303.79,305.15,16075.0,300.0254,301.2295,299.8379,301.1802,16075.0
2020-04-07 12:30:00,305.13,305.15,304.08,304.71,12110.0,301.1604,301.1802,300.1241,300.7459,12110.0
2020-04-07 12:35:00,304.78,305.17,304.04,304.46,6530.0,300.815,301.1999,300.0846,300.4991,6530.0
2020-04-07 12:40:00,304.75,305.22,304.19,304.44,11120.0,300.7854,301.2493,300.2327,300.4794,11120.0
2020-04-07 12:45:00,304.44,305.33,304.2,304.91,5318.0,300.4794,301.3578,300.2425,300.9433,5318.0
2020-04-07 12:50:00,304.98,305.11,304.25,304.5,5347.0,301.0124,301.1407,300.2919,300.5386,5347.0
2020-04-07 12:55:00,304.75,305.31,304.05,304.05,7169.0,300.7854,301.3381,300.0945,300.0945,7169.0
2020-04-07 13:00:00,304.26,305.24,304.26,304.92,2147.0,300.3017,301.269,300.3017,300.9532,2147.0
2020-04-07 13:05:00,304.74,305.29,304.18,304.64,5431.0,300.7755,301.3183,300.2228,300.6768,5431.0
2020-04-07 13:10:00,304.43,305.2,304.13,304.98,4287.0,300.4695,301.2295,300.1734,301.0124,4287.0
2020-04-07 13:15:00,305.17,305.17,304.45,304.75,5712.0,301.1999,301.1999,300.4893,300.7854,5712.0
2020-04-07 13:20:00,305.04,305.45,304.59,305.06,6453.0,301.0716,301.4763,300.6275,301.0913,6453.0
2020-04-07 13:25:00,305.0,305.32,304.78,304.84,6149.0,301.0321,301.348,300.815,300.8742,6149.0
2020-04-07 13:30:00,305.15,305.31,304.47,304.66,3163.0,301.1802,301.3381,300.509,300.6965,3163.0
2020-04-07 13:35:00,304.48,304.53,303.67,303.67,8032.0,300.5189,300.5682,299.7194,299.7194,8032.0
2020-04-07 13:40:00,303.69,304.51,303.31,303.31,6262.0,299.7392,300.5485,299.3641,299.3641,6262.0
2020-04-07 13:45:00,303.4,304.19,303.4,303.86,3908.0,299.4529,300.2327,299.4529,299.907,3908.0
2020-04-07 13:50:00,303.55,303.79,302.87,303.79,7329.0,299.601,299.8379,298.9298,299.8379,7329.0
2020-04-07 13:55:00,303.44,303.44,302.32,302.69,7742.0,299.4924,299.4924,298.387,298.7522,7742.0
2020-04-07 14:00:00,302.68,302.68,301.86,301.98,7523.0,298.7423,298.7423,297.933,298.0514,7523.0
2020-04-07 14:05:00,301.98,301.98,300.82,301.54,11734.0,298.0514,298.0514,296.9065,297.6171,11734.0
2020-04-07 14:10:00,301.54,302.07,301.22,301.45,12209.0,297.6171,298.1402,297.3013,297.5283,12209.0
2020-04-07 14:15:00,301.45,301.89,300.69,300.97,9574.0,297.5283,297.9626,296.7782,297.0545,9574.0
2020-04-07 14:20:00,300.86,301.76,300.68,301.5,8676.0,296.946,297.8343,296.7683,297.5777,8676.0
2020-04-07 14:25:00,301.63,302.18,300.99,301.24,14786.0,297.706,298.2488,297.0743,297.321,14786.0
2020-04-07 14:30:00,301.04,301.38,300.16,300.44,14673.0,297.1236,297.4592,296.2551,296.5314,14673.0
2020-04-07 14:35:00,300.19,300.61,299.36,299.36,12926.0,296.2847,296.6992,295.4655,295.4655,12926.0
2020-04-07 14:40:00,299.69,299.91,299.1,299.64,6390.0,295.7912,296.0083,295.2089,295.7419,6390.0
2020-04-07 14:45:00,299.75,300.24,299.6,300.14,10788.0,295.8504,296.334,295.7024,296.2353,10788.0
2020-04-07 14:50:00,299.78,300.05,298.61,298.85,6509.0,295.88,296.1465,294.7253,294.9621,6509.0
2020-04-07 14:55:00,298.73,299.57,298.71,299.01,10803.0,294.8437,295.6728,294.8239,295.12,10803.0
2020-04-07 15:00:00,298.87,300.14,298.85,299.78,8157.0,294.9819,296.2353,294.9621,295.88,8157.0
2020-04-07 15:05:00,299.59,300.11,298.71,299.49,12870.0,295.6925,296.2057,294.8239,295.5938,12870.0
2020-04-07 15:10:00,299.89,300.71,299.57,300.42,8694.0,295.9886,296.7979,295.6728,296.5117,8694.0
2020-04-07 15:15:00,300.56,300.72,299.13,299.13,7490.0,296.6499,296.8078,295.2385,295.2385,7490.0
2020-04-07 15:20:00,299.27,299.51,297.83,298.66,9222.0,295.3767,295.6135,293.9554,294.7746,9222.0
2020-04-07 15:25:00,298.64,299.56,298.3,298.81,18191.0,294.7549,295.6629,294.4193,294.9226,18191.0
2020-04-07 15:30:00,298.97,299.43,298.16,298.76,12724.0,295.0806,295.5346,294.2811,294.8733,12724.0
2020-04-07 15:35:00,298.48,300.08,298.48,299.75,18799.0,294.5969,296.1761,294.5969,295.8504,18799.0
2020-04-07 15:40:00,299.93,300.94,299.67,300.94,11566.0,296.0281,297.0249,295.7715,297.0249,11566.0
2020-04-07 15:45:00,300.79,302.77,300.73,302.61,15762.0,296.8769,298.8311,296.8177,298.6732,15762.0
2020-04-07 15:50:00,302.54,302.54,298.3,299.33,32541.0,298.6041,298.6041,294.4193,295.4359,32541.0
2020-04-07 15:55:00,299.54,299.72,296.07,296.54,105912.0,295.6432,295.8208,292.2183,292.6822,105912.0
2020-04-08 09:30:00,297.65,298.44,294.37,295.0,29090.0,293.7777,294.5575,290.5404,291.1622,29090.0
2020-04-08 09:35:00,296.31,296.49,294.0,295.88,8347.0,292.4552,292.6328,290.1752,292.0308,8347.0
2020-04-08 09:40:00,296.21,296.38,293.41,293.79,13126.0,292.3565,292.5243,289.5929,289.968,13126.0
2020-04-08 09:45:00,294.3,294.74,293.39,293.39,17239.0,290.4713,290.9056,289.5732,289.5732,17239.0
2020-04-08 09:50:00,293.14,294.01,293.0,293.22,13712.0,289.3264,290.1851,289.1882,289.4054,13712.0
2020-04-08 09:55:00,293.22,293.92,292.57,293.11,9415.0,289.4054,290.0963,288.7638,289.2968,9415.0
2020-04-08 10:00:00,293.62,293.92,293.02,293.02,7696.0,289.8002,290.0963,289.208,289.208,7696.0
2020-04-08 10:05:00,293.4,293.69,292.4,292.94,13256.0,289.583,289.8693,288.596,289.129,13256.0
2020-04-08 10:10:00,292.87,294.0,292.4,292.96,20026.0,289.0599,290.1752,288.596,289.1488,20026.0
2020-04-08 10:15:00,292.88,293.16,292.64,292.98,7160.0,289.0698,289.3462,288.8329,289.1685,7160.0
2020-04-08 10:20:00,293.11,293.11,291.75,291.75,6992.0,289.2968,289.2968,287.9545,287.9545,6992.0
2020-04-08 10:25:00,291.55,292.36,291.33,291.99,25979.0,287.7571,288.5566,287.54,288.1914,25979.0
2020-04-08 10:30:00,292.09,293.24,291.85,292.74,22144.0,288.2901,289.4251,288.0532,288.9316,22144.0
2020-04-08 10:35:00,292.69,292.69,291.47,291.87,21068.0,288.8823,288.8823,287.6781,288.0729,21068.0
2020-04-08 10:40:00,291.91,292.08,290.95,291.19,30198.0,288.1124,288.2802,287.1649,287.4018,30198.0
2020-04-08 10:45:00,291.0,291.23,290.64,290.89,13621.0,287.2143,287.4413,286.8589,287.1057,13621.0
2020-04-08 10:50:00,291.01,291.18,290.52,290.89,27227.0,287.2241,287.3919,286.7405,287.1057,27227.0
2020-04-08 10:55:00,290.68,291.88,290.55,291.55,37672.0,286.8984,288.0828,286.7701,287.7571,37672.0
2020-04-08 11:00:00,291.59,292.18,290.91,291.97,28465.0,287.7966,288.3789,287.1254,288.1716,28465.0
2020-04-08 11:05:00,292.05,292.57,291.1,292.19,16429.0,288.2506,288.7638,287.313,288.3888,16429.0
2020-04-08 11:10:00,292.74,293.79,292.68,293.67,17367.0,288.9316,289.968,288.8724,289.8495,17367.0
2020-04-08 11:15:00,293.76,294.78,293.21,293.83,39073.0,289.9383,290.9451,289.3955,290.0074,39073.0
2020-04-08 11:20:00,294.07,294.79,294.07,294.49,7908.0,290.2443,290.9549,290.2443,290.6588,7908.0
2020-04-08 11:25:00,294.97,295.31,294.14,294.14,6782.0,291.1326,291.4682,290.3134,290.3134,6782.0
2020-04-08 11:30:00,294.17,294.78,293.82,294.78,5881.0,290.343,290.9451,289.9976,290.9451,5881.0
2020-04-08 11:35:00,294.46,295.4,294.2,295.4,5527.0,290.6292,291.557,290.3726,291.557,5527.0
2020-04-08 11:40:00,295.45,295.45,295.0,295.44,1422.0,291.6064,291.6064,291.1622,291.5965,1422.0
2020-04-08 11:45:00,295.54,295.82,295.06,295.07,6204.0,291.6952,291.9715,291.2214,291.2313,6204.0
2020-04-08 11:50:00,295.13,295.27,294.78,295.26,5851.0,291.2905,291.4287,290.9451,291.4188,5851.0
2020-04-08 11:55:00,295.51,296.16,294.78,294.78,14645.0,291.6656,292.3071,290.9451,290.9451,14645.0
2020-04-08 12:00:00,294.79,295.77,294.71,295.67,6248.0,290.9549,291.9222,290.876,291.8235,6248.0
2020-04-08 12:05:00,295.83,295.83,295.11,295.5,4615.0,291.9814,291.9814,291.2708,291.6557,4615.0
2020-04-08 12:10:00,295.44,295.93,295.11,295.55,4654.0,291.5965,292.0801,291.2708,291.7051,4654.0
2020-04-08 12:15:00,295.79,297.52,295.7,297.39,4622.0,291.9419,293.6494,291.8531,293.5211,4622.0
2020-04-08 12:20:00,297.39,297.82,297.11,297.52,3945.0,293.5211,293.9455,293.2448,293.6494,3945.0
2020-04-08 12:25:00,297.63,297.95,297.17,297.23,10425.0,293.758,294.0738,293.304,293.3632,10425.0
2020-04-08 12:30:00,297.1,298.36,297.07,298.05,4878.0,293.2349,294.4785,293.2053,294.1725,4878.0
2020-04-08 12:35:00,298.19,299.71,297.78,299.71,33017.0,294.3107,295.8109,293.906,295.8109,33017.0
2020-04-08 12:40:00,299.46,300.24,298.84,299.06,8457.0,295.5642,296.334,294.9523,295.1694,8457.0
2020-04-08 12:45:00,299.18,299.47,298.71,298.71,5222.0,295.2878,295.5741,294.8239,294.8239,5222.0
2020-04-08 12:50:00,298.86,299.06,297.96,298.04,3404.0,294.972,295.1694,294.0837,294.1627,3404.0
2020-04-08 12:55:00,298.28,298.36,297.64,297.65,5840.0,294.3995,294.4785,293.7679,293.7777,5840.0
2020-04-08 13:00:00,297.68,298.33,297.52,298.02,4535.0,293.8073,294.4489,293.6494,294.1429,4535.0
2020-04-08 13:05:00,298.04,298.77,297.79,298.18,5096.0,294.1627,294.8832,293.9159,294.3008,5096.0
2020-04-08 13:10:00,298.0,298.47,297.62,298.34,2962.0,294.1232,294.5871,293.7481,294.4588,2962.0
2020-04-08 13:15:00,298.47,298.51,298.03,298.41,2142.0,294.5871,294.6266,294.1528,294.5279,2142.0
2020-04-08 13:20:00,298.37,299.24,298.37,299.13,3989.0,294.4884,295.3471,294.4884,295.2385,3989.0
2020-04-08 13:25:00,299.03,299.14,298.6,298.73,4953.0,295.1398,295.2484,294.7154,294.8437,4953.0
2020-04-08 13:30:00,298.77,299.04,297.95,298.11,4314.0,294.8832,295.1497,294.0738,294.2318,4314.0
2020-04-08 13:35:00,297.8,297.86,297.17,297.54,4234.0,293.9258,293.985,293.304,293.6692,4234.0
2020-04-08 13:40:00,297.77,297.87,297.27,297.6,3311.0,293.8962,293.9949,293.4027,293.7284,3311.0
2020-04-08 13:45:00,297.63,298.41,297.63,298.41,2537.0,293.758,294.5279,293.758,294.5279,2537.0
2020-04-08 13:50:00,298.46,298.78,298.46,298.57,3513.0,294.5772,294.893,294.5772,294.6858,3513.0
2020-04-08 13:55:00,298.43,299.2,297.75,298.95,7443.0,294.5476,295.3076,293.8764,295.0608,7443.0
2020-04-08 14:00:00,298.88,300.0,298.82,300.0,8902.0,294.9917,296.0972,294.9325,296.0972,8902.0
2020-04-08 14:05:00,299.98,301.16,299.88,301.16,8092.0,296.0774,297.2421,295.9787,297.2421,8092.0
2020-04-08 14:10:00,301.35,301.67,301.11,301.11,10457.0,297.4296,297.7454,297.1927,297.1927,10457.0
2020-04-08 14:15:00,301.35,301.95,301.26,301.64,6004.0,297.4296,298.0218,297.3408,297.7158,6004.0
2020-04-08 14:20:00,301.88,302.53,301.45,302.53,12063.0,297.9527,298.5943,297.5283,298.5943,12063.0
2020-04-08 14:25:00,302.64,303.49,302.64,303.26,10515.0,298.7028,299.5418,298.7028,299.3148,10515.0
2020-04-08 14:30:00,303.26,304.46,303.26,304.19,16005.0,299.3148,300.4991,299.3148,300.2327,16005.0
2020-04-08 14:35:00,304.22,305.1,304.21,304.87,19423.0,300.2623,301.1308,300.2524,300.9038,19423.0
2020-04-08 14:40:00,305.06,305.47,304.43,304.51,17085.0,301.0913,301.496,300.4695,300.5485,17085.0
2020-04-08 14:45:00,304.51,304.88,304.08,304.8,9121.0,300.5485,300.9137,300.1241,300.8347,9121.0
2020-04-08 14:50:00,304.87,305.72,304.78,305.68,15823.0,300.9038,301.7428,300.815,301.7033,15823.0
2020-04-08 14:55:00,305.75,306.16,305.71,305.82,16133.0,301.7724,302.177,301.7329,301.8415,16133.0
2020-04-08 15:00:00,305.92,305.92,304.81,305.71,19637.0,301.9402,301.9402,300.8446,301.7329,19637.0
2020-04-08 15:05:00,305.52,306.61,305.2,306.23,13047.0,301.5454,302.6212,301.2295,302.2461,13047.0
2020-04-08 15:10:00,306.23,306.48,305.82,306.09,13367.0,302.2461,302.4929,301.8415,302.1079,13367.0
2020-04-08 15:15:00,306.35,306.35,305.73,306.16,15021.0,302.3646,302.3646,301.7526,302.177,15021.0
2020-04-08 15:20:00,306.28,306.36,305.35,305.54,16671.0,302.2955,302.3744,301.3776,301.5651,16671.0
2020-04-08 15:25:00,305.83,306.41,305.72,306.24,16266.0,301.8513,302.4238,301.7428,302.256,16266.0
2020-04-08 15:30:00,306.23,306.87,305.58,305.58,29287.0,302.2461,302.8778,301.6046,301.6046,29287.0
2020-04-08 15:35:00,305.57,306.23,305.1,305.57,23902.0,301.5947,302.2461,301.1308,301.5947,23902.0
2020-04-08 15:40:00,305.66,305.77,304.37,305.48,21332.0,301.6835,301.7921,300.4103,301.5059,21332.0
2020-04-08 15:45:00,305.52,305.93,304.64,305.87,31344.0,301.5454,301.95,300.6768,301.8908,31344.0
2020-04-08 15:50:00,306.4,309.08,305.89,308.45,70302.0,302.4139,305.059,301.9105,304.4372,70302.0
2020-04-08 15:55:00,308.59,308.62,305.97,307.15,139416.0,304.5754,304.605,301.9895,303.1542,139416.0
2020-04-09 09:30:00,307.55,312.19,307.16,311.25,59551.0,303.5489,308.1286,303.164,307.2008,59551.0
2020-04-09 09:35:00,311.13,312.84,310.5,311.39,25604.0,307.0824,308.7701,306.4606,307.339,25604.0
2020-04-09 09:40:00,311.53,311.57,309.92,310.24,21917.0,307.4772,307.5166,305.8881,306.204,21917.0
2020-04-09 09:45:00,310.17,310.45,309.46,309.81,10171.0,306.1349,306.4112,305.4341,305.7795,10171.0
2020-04-09 09:50:00,309.69,309.69,308.24,309.42,14625.0,305.6611,305.6611,304.23,305.3946,14625.0
2020-04-09 09:55:00,309.69,309.79,308.06,308.24,10664.0,305.6611,305.7598,304.0523,304.23,10664.0
2020-04-09 10:00:00,308.46,308.82,306.69,307.13,10713.0,304.4471,304.8024,302.7001,303.1344,10713.0
2020-04-09 10:05:00,306.93,307.6,305.2,306.88,15460.0,302.937,303.5983,301.2295,302.8877,15460.0
2020-04-09 10:10:00,306.8,306.91,305.05,305.69,14942.0,302.8087,302.9173,301.0815,301.7131,14942.0
2020-04-09 10:15:00,305.94,306.37,305.32,306.37,9750.0,301.9599,302.3843,301.348,302.3843,9750.0
2020-04-09 10:20:00,306.73,309.06,306.5,308.15,19786.0,302.7396,305.0393,302.5126,304.1411,19786.0
2020-04-09 10:25:00,308.18,309.48,307.38,307.74,10238.0,304.1708,305.4538,303.3812,303.7365,10238.0
2020-04-09 10:30:00,307.74,307.91,306.61,307.45,12433.0,303.7365,303.9043,302.6212,303.4502,12433.0
2020-04-09 10:35:00,307.73,308.91,306.8,308.55,12616.0,303.7266,304.8913,302.8087,304.5359,12616.0
2020-04-09 10:40:00,308.42,308.97,307.8,308.2,9334.0,304.4076,304.9505,303.7957,304.1905,9334.0
2020-04-09 10:45:00,308.36,309.67,307.98,309.22,9631.0,304.3484,305.6414,303.9734,305.1972,9631.0
2020-04-09 10:50:00,309.17,309.99,308.39,309.01,9088.0,305.1479,305.9572,304.378,304.99,9088.0
2020-04-09 10:55:00,308.65,309.78,308.65,308.96,14088.0,304.6346,305.7499,304.6346,304.9406,14088.0
2020-04-09 11:00:00,309.01,309.02,307.85,308.12,15248.0,304.99,304.9998,303.845,304.1115,15248.0
2020-04-09 11:05:00,307.9,308.7,307.46,308.2,8287.0,303.8944,304.684,303.4601,304.1905,8287.0
2020-04-09 11:10:00,308.44,308.74,307.33,308.46,12714.0,304.4274,304.7235,303.3318,304.4471,12714.0
2020-04-09 11:15:00,308.64,308.65,308.0,308.12,15237.0,304.6248,304.6346,303.9931,304.1115,15237.0
2020-04-09 11:20:00,308.13,308.79,307.96,308.56,13857.0,304.1214,304.7728,303.9536,304.5458,13857.0
2020-04-09 11:25:00,308.19,308.82,307.85,308.53,12307.0,304.1806,304.8024,303.845,304.5162,12307.0
2020-04-09 11:30:00,308.28,309.13,308.11,308.65,16262.0,304.2694,305.1084,304.1017,304.6346,16262.0
2020-04-09 11:35:00,308.6,309.32,308.24,309.15,13462.0,304.5853,305.2959,304.23,305.1281,13462.0
2020-04-09 11:40:00,309.29,309.29,308.17,308.23,18017.0,305.2663,305.2663,304.1609,304.2201,18017.0
2020-04-09 11:45:00,308.33,308.64,307.92,308.45,7144.0,304.3188,304.6248,303.9141,304.4372,7144.0
2020-04-09 11:50:00,308.37,308.44,307.6,307.95,8779.0,304.3583,304.4274,303.5983,303.9437,8779.0
2020-04-09 11:55:00,307.97,308.88,307.68,308.53,8944.0,303.9635,304.8616,303.6773,304.5162,8944.0
2020-04-09 12:00:00,308.6,309.5,308.42,309.5,8246.0,304.5853,305.4736,304.4076,305.4736,8246.0
2020-04-09 12:05:00,309.76,309.76,308.84,309.23,32623.0,305.7302,305.7302,304.8222,305.2071,32623.0
2020-04-09 12:10:00,309.25,309.26,308.5,308.76,5004.0,305.2268,305.2367,304.4866,304.7432,5004.0
2020-04-09 12:15:00,308.73,309.22,308.55,309.09,13388.0,304.7136,305.1972,304.5359,305.0689,13388.0
2020-04-09 12:20:00,309.23,309.84,309.01,309.5,16785.0,305.2071,305.8092,304.99,305.4736,16785.0
2020-04-09 12:25:00,309.61,309.75,309.32,309.48,12635.0,305.5821,305.7203,305.2959,305.4538,12635.0
2020-04-09 12:30:00,309.55,310.08,309.37,309.85,17473.0,305.5229,306.046,305.3453,305.819,17473.0
2020-04-09 12:35:00,309.84,312.21,309.79,312.2,27368.0,305.8092,308.1483,305.7598,308.1385,27368.0
2020-04-09 12:40:00,312.05,312.14,310.53,310.61,9709.0,307.9904,308.0792,306.4902,306.5691,9709.0
2020-04-09 12:45:00,310.57,310.58,309.91,310.05,7545.0,306.5297,306.5395,305.8782,306.0164,7545.0
2020-04-09 12:50:00,310.03,310.51,309.88,310.29,4500.0,305.9967,306.4704,305.8486,306.2533,4500.0
2020-04-09 12:55:00,310.43,311.51,310.3,311.14,13966.0,306.3915,307.4574,306.2632,307.0922,13966.0
2020-04-09 13:00:00,311.15,311.31,310.13,310.34,17021.0,307.1021,307.26,306.0954,306.3027,17021.0
2020-04-09 13:05:00,310.34,311.48,310.34,311.48,6689.0,306.3027,307.4278,306.3027,307.4278,6689.0
2020-04-09 13:10:00,311.51,311.71,310.89,311.62,9426.0,307.4574,307.6548,306.8455,307.566,9426.0
2020-04-09 13:15:00,311.66,312.32,311.6,312.23,21676.0,307.6055,308.2569,307.5463,308.1681,21676.0
2020-04-09 13:20:00,312.13,312.65,311.73,312.31,18324.0,308.0694,308.5826,307.6746,308.247,18324.0
2020-04-09 13:25:00,312.29,313.12,312.03,313.0,10580.0,308.2273,309.0465,307.9707,308.928,10580.0
2020-04-09 13:30:00,313.06,313.09,312.23,312.63,12231.0,308.9873,309.0169,308.1681,308.5629,12231.0
2020-04-09 13:35:00,312.66,312.66,311.32,311.81,13876.0,308.5925,308.5925,307.2699,307.7535,13876.0
2020-04-09 13:40:00,311.64,312.35,311.54,312.25,11521.0,307.5857,308.2865,307.487,308.1878,11521.0
2020-04-09 13:45:00,312.18,312.18,311.62,311.88,13264.0,308.1187,308.1187,307.566,307.8226,13264.0
2020-04-09 13:50:00,311.89,312.68,311.65,312.68,5837.0,307.8325,308.6122,307.5956,308.6122,5837.0
2020-04-09 13:55:00,312.58,313.04,312.36,312.51,15165.0,308.5135,308.9675,308.2964,308.4444,15165.0
2020-04-09 14:00:00,312.5,312.85,312.19,312.55,14586.0,308.4345,308.78,308.1286,308.4839,14586.0
2020-04-09 14:05:00,312.42,312.95,311.85,312.12,13905.0,308.3556,308.8787,307.793,308.0595,13905.0
2020-04-09 14:10:00,312.31,312.75,311.86,312.04,7793.0,308.247,308.6813,307.8029,307.9805,7793.0
2020-04-09 14:15:00,311.88,312.25,311.47,311.74,17141.0,307.8226,308.1878,307.4179,307.6844,17141.0
2020-04-09 14:20:00,311.74,312.31,311.56,311.75,17548.0,307.6844,308.247,307.5068,307.6943,17548.0
2020-04-09 14:25:00,311.72,312.2,311.65,311.87,11201.0,307.6647,308.1385,307.5956,307.8127,11201.0
2020-04-09 14:30:00,311.7,313.3,311.7,312.98,21955.0,307.645,309.2241,307.645,308.9083,21955.0
2020-04-09 14:35:00,312.89,313.65,312.89,313.49,14714.0,308.8195,309.5696,308.8195,309.4117,14714.0
2020-04-09 14:40:00,313.66,313.93,313.22,313.88,12152.0,309.5795,309.8459,309.1452,309.7966,12152.0
2020-04-09 14:45:00,314.12,314.31,313.83,314.08,18631.0,310.0335,310.221,309.7472,309.994,18631.0
2020-04-09 14:50:00,314.09,315.14,313.6,313.61,29753.0,310.0039,311.0402,309.5202,309.5301,29753.0
2020-04-09 14:55:00,313.8,313.96,312.56,312.78,17524.0,309.7176,309.8756,308.4938,308.7109,17524.0
2020-04-09 15:00:00,312.96,313.3,312.32,312.95,16624.0,308.8886,309.2241,308.2569,308.8787,16624.0
2020-04-09 15:05:00,312.9,314.23,312.4,313.25,18866.0,308.8293,310.142,308.3359,309.1748,18866.0
2020-04-09 15:10:00,313.41,314.65,313.31,314.29,13902.0,309.3327,310.5566,309.234,310.2013,13902.0
2020-04-09 15:15:00,314.42,315.81,314.21,315.52,24307.0,310.3296,311.7015,310.1223,311.4153,24307.0
2020-04-09 15:20:00,315.27,315.55,314.48,315.01,19177.0,311.1685,311.4449,310.3888,310.9119,19177.0
2020-04-09 15:25:00,315.19,316.1,314.99,316.09,20773.0,311.0896,311.9877,310.8922,311.9778,20773.0
2020-04-09 15:30:00,316.15,316.9,315.89,316.63,23887.0,312.0371,312.7773,311.7804,312.5108,23887.0
2020-04-09 15:35:00,316.73,316.76,315.71,316.26,24261.0,312.6095,312.6391,311.6028,312.1456,24261.0
2020-04-09 15:40:00,316.32,316.87,315.62,316.64,24800.0,312.2049,312.7477,311.514,312.5207,24800.0
2020-04-09 15:45:00,316.64,317.14,315.33,315.56,30826.0,312.5207,313.0142,311.2277,311.4547,30826.0
2020-04-09 15:50:00,315.56,317.61,315.55,317.5,44506.0,311.4547,313.4781,311.4449,313.3695,44506.0
2020-04-09 15:55:00,317.49,318.18,317.13,317.33,148967.0,313.3596,314.0407,313.0043,313.2017,148967.0
2020-04-13 09:30:00,314.38,316.88,314.16,315.31,33259.0,310.2901,312.7576,310.073,311.208,33259.0
2020-04-13 09:35:00,315.01,316.82,314.66,315.27,14380.0,310.9119,312.6983,310.5664,311.1685,14380.0
2020-04-13 09:40:00,315.01,315.36,313.31,313.62,18656.0,310.9119,311.2573,309.234,309.54,18656.0
2020-04-13 09:45:00,313.7,314.61,313.21,313.71,10672.0,309.6189,310.5171,309.1353,309.6288,10672.0
2020-04-13 09:50:00,313.91,315.15,313.57,313.57,13803.0,309.8262,311.0501,309.4906,309.4906,13803.0
2020-04-13 09:55:00,313.27,314.24,313.15,313.63,15375.0,309.1945,310.1519,309.0761,309.5498,15375.0
2020-04-13 10:00:00,313.91,314.54,313.58,313.85,10952.0,309.8262,310.448,309.5005,309.767,10952.0
2020-04-13 10:05:00,314.13,314.53,313.07,313.45,12945.0,310.0433,310.4381,308.9971,309.3722,12945.0
2020-04-13 10:10:00,313.53,313.56,311.96,312.07,9084.0,309.4512,309.4808,307.9016,308.0101,9084.0
2020-04-13 10:15:00,312.02,312.02,310.86,311.17,7405.0,307.9608,307.9608,306.8159,307.1219,7405.0
2020-04-13 10:20:00,311.35,311.61,310.0,310.13,9991.0,307.2995,307.5561,305.9671,306.0954,9991.0
2020-04-13 10:25:00,309.82,311.34,309.81,310.76,12038.0,305.7894,307.2896,305.7795,306.7172,12038.0
2020-04-13 10:30:00,310.78,311.25,310.02,310.73,11409.0,306.7369,307.2008,305.9868,306.6876,11409.0
2020-04-13 10:35:00,310.75,310.96,309.61,309.84,4927.0,306.7073,306.9146,305.5821,305.8092,4927.0
2020-04-13 10:40:00,309.73,310.06,309.18,309.48,5103.0,305.7006,306.0263,305.1577,305.4538,5103.0
2020-04-13 10:45:00,309.53,310.61,309.26,309.98,11286.0,305.5032,306.5691,305.2367,305.9473,11286.0
2020-04-13 10:50:00,309.89,310.51,309.65,309.68,9263.0,305.8585,306.4704,305.6216,305.6512,9263.0
2020-04-13 10:55:00,309.78,311.3,309.77,311.03,6757.0,305.7499,307.2502,305.7401,306.9837,6757.0
2020-04-13 11:00:00,310.9,310.9,309.77,310.23,24248.0,306.8554,306.8554,305.7401,306.1941,24248.0
2020-04-13 11:05:00,310.05,310.53,309.92,310.29,9620.0,306.0164,306.4902,305.8881,306.2533,9620.0
2020-04-13 11:10:00,310.34,310.86,310.15,310.44,11975.0,306.3027,306.8159,306.1151,306.4013,11975.0
2020-04-13 11:15:00,310.58,310.82,310.04,310.45,7890.0,306.5395,306.7764,306.0066,306.4112,7890.0
2020-04-13 11:20:00,310.45,310.57,310.15,310.36,3441.0,306.4112,306.5297,306.1151,306.3224,3441.0
2020-04-13 11:25:00,310.39,310.92,310.3,310.65,4229.0,306.352,306.8751,306.2632,306.6086,4229.0
2020-04-13 11:30:00,310.54,310.79,310.11,310.55,7041.0,306.5,306.7468,306.0756,306.5099,7041.0
2020-04-13 11:35:00,310.74,310.81,310.25,310.53,5015.0,306.6974,306.7665,306.2138,306.4902,5015.0
2020-04-13 11:40:00,310.37,310.37,309.57,309.84,5116.0,306.3323,306.3323,305.5427,305.8092,5116.0
2020-04-13 11:45:00,309.95,310.47,309.9,310.05,6004.0,305.9177,306.431,305.8684,306.0164,6004.0
2020-04-13 11:50:00,309.9,310.3,309.86,310.07,3168.0,305.8684,306.2632,305.8289,306.0362,3168.0
2020-04-13 11:55:00,309.98,310.81,309.82,310.28,7058.0,305.9473,306.7665,305.7894,306.2434,7058.0
2020-04-13 12:00:00,310.21,310.94,310.21,310.94,4549.0,306.1743,306.8948,306.1743,306.8948,4549.0
2020-04-13 12:05:00,311.0,311.49,310.68,310.68,6778.0,306.9541,307.4377,306.6382,306.6382,6778.0
2020-04-13 12:10:00,311.02,311.38,310.47,311.17,5177.0,306.9738,307.3291,306.431,307.1219,5177.0
2020-04-13 12:15:00,311.27,311.89,310.89,311.7,5429.0,307.2206,307.8325,306.8455,307.645,5429.0
2020-04-13 12:20:00,311.8,311.93,311.39,311.93,5090.0,307.7437,307.872,307.339,307.872,5090.0
2020-04-13 12:25:00,311.94,312.1,311.59,311.7,3718.0,307.8818,308.0398,307.5364,307.645,3718.0
2020-04-13 12:30:00,311.64,311.83,311.11,311.22,5929.0,307.5857,307.7733,307.0626,307.1712,5929.0
2020-04-13 12:35:00,311.32,311.64,310.99,310.99,7108.0,307.2699,307.5857,306.9442,306.9442,7108.0
2020-04-13 12:40:00,311.28,311.28,310.85,311.25,5759.0,307.2304,307.2304,306.806,307.2008,5759.0
2020-04-13 12:45:00,311.12,311.99,311.04,311.9,6761.0,307.0725,307.9312,306.9935,307.8424,6761.0
2020-04-13 12:50:00,311.75,311.8,310.82,311.17,3694.0,307.6943,307.7437,306.7764,307.1219,3694.0
2020-04-13 12:55:00,310.93,311.09,310.58,311.0,5349.0,306.885,307.0429,306.5395,306.9541,5349.0
2020-04-13 13:00:00,310.9,310.9,310.23,310.4,4241.0,306.8554,306.8554,306.1941,306.3619,4241.0
2020-04-13 13:05:00,310.22,310.83,310.22,310.74,4372.0,306.1842,306.7863,306.1842,306.6974,4372.0
2020-04-13 13:10:00,310.9,310.9,310.22,310.5,6943.0,306.8554,306.8554,306.1842,306.4606,6943.0
2020-04-13 13:15:00,310.34,310.79,310.34,310.72,9888.0,306.3027,306.7468,306.3027,306.6777,9888.0
2020-04-13 13:20:00,311.09,311.55,310.82,311.32,5127.0,307.0429,307.4969,306.7764,307.2699,5127.0
2020-04-13 13:25:00,311.18,311.84,311.18,311.74,2061.0,307.1317,307.7831,307.1317,307.6844,2061.0
2020-04-13 13:30:00,311.79,312.65,311.76,312.29,5162.0,307.7338,308.5826,307.7042,308.2273,5162.0
2020-04-13 13:35:00,312.28,313.06,312.27,312.83,5716.0,308.2174,308.9873,308.2075,308.7603,5716.0
2020-04-13 13:40:00,312.68,313.14,312.49,312.69,5880.0,308.6122,309.0662,308.4247,308.6221,5880.0
2020-04-13 13:45:00,312.79,313.06,312.73,312.91,5397.0,308.7208,308.9873,308.6616,308.8392,5397.0
2020-04-13 13:50:00,312.86,313.23,312.85,313.12,6882.0,308.7899,309.1551,308.78,309.0465,6882.0
2020-04-13 13:55:00,313.26,313.68,312.8,312.9,7352.0,309.1847,309.5992,308.7306,308.8293,7352.0
2020-04-13 14:00:00,312.98,313.2,312.71,312.91,4443.0,308.9083,309.1254,308.6418,308.8392,4443.0
2020-04-13 14:05:00,313.07,313.2,312.43,312.43,8362.0,308.9971,309.1254,308.3655,308.3655,8362.0
2020-04-13 14:10:00,312.36,312.7,312.07,312.59,14477.0,308.2964,308.6319,308.0101,308.5234,14477.0
2020-04-13 14:15:00,312.57,313.36,312.57,313.19,11802.0,308.5036,309.2834,308.5036,309.1156,11802.0
2020-04-13 14:20:00,313.23,313.34,312.78,313.02,10949.0,309.1551,309.2636,308.7109,308.9478,10949.0
2020-04-13 14:25:00,313.16,313.27,312.28,312.44,19817.0,309.086,309.1945,308.2174,308.3753,19817.0
2020-04-13 14:30:00,312.46,312.67,311.94,311.99,16994.0,308.3951,308.6023,307.8818,307.9312,16994.0
2020-04-13 14:35:00,312.05,312.1,311.39,311.73,9896.0,307.9904,308.0398,307.339,307.6746,9896.0
2020-04-13 14:40:00,311.98,312.37,311.66,312.15,8593.0,307.9213,308.3062,307.6055,308.0891,8593.0
2020-04-13 14:45:00,312.05,313.33,312.02,313.16,12295.0,307.9904,309.2538,307.9608,309.086,12295.0
2020-04-13 14:50:00,313.07,313.72,313.05,313.46,7902.0,308.9971,309.6387,308.9774,309.3821,7902.0
2020-04-13 14:55:00,313.49,314.76,313.36,314.64,9364.0,309.4117,310.6651,309.2834,310.5467,9364.0
2020-04-13 15:00:00,314.59,314.59,312.96,313.11,9995.0,310.4974,310.4974,308.8886,309.0366,9995.0
2020-04-13 15:05:00,313.14,313.18,312.64,312.73,11563.0,309.0662,309.1057,308.5727,308.6616,11563.0
2020-04-13 15:10:00,312.72,313.28,312.72,313.2,9255.0,308.6517,309.2044,308.6517,309.1254,9255.0
2020-04-13 15:15:00,312.97,314.47,312.65,314.41,13177.0,308.8984,310.3789,308.5826,310.3197,13177.0
2020-04-13 15:20:00,314.29,315.2,314.23,315.07,12355.0,310.2013,311.0994,310.142,310.9711,12355.0
2020-04-13 15:25:00,315.12,315.12,314.33,314.48,10920.0,311.0205,311.0205,310.2407,310.3888,10920.0
2020-04-13 15:30:00,314.6,315.48,314.41,315.35,10982.0,310.5072,311.3758,310.3197,311.2475,10982.0
2020-04-13 15:35:00,315.56,315.78,314.67,315.36,12344.0,311.4547,311.6719,310.5763,311.2573,12344.0
2020-04-13 15:40:00,315.38,315.43,314.45,315.03,12503.0,311.2771,311.3264,310.3592,310.9316,12503.0
2020-04-13 15:45:00,315.04,315.53,314.61,315.4,14579.0,310.9415,311.4251,310.5171,311.2968,14579.0
2020-04-13 15:50:00,315.44,315.63,313.53,314.43,24849.0,311.3363,311.5238,309.4512,310.3394,24849.0
2020-04-13 15:55:00,314.24,315.93,314.07,315.32,69612.0,310.1519,311.8199,309.9841,311.2179,69612.0
2020-04-14 09:30:00,321.55,322.24,320.01,321.34,56042.0,317.3668,318.0478,315.8468,317.1595,56042.0
2020-04-14 09:35:00,321.07,321.88,320.42,320.44,20226.0,316.8931,317.6925,316.2515,316.2713,20226.0
2020-04-14 09:40:00,320.42,322.08,319.92,322.06,15675.0,316.2515,317.8899,315.758,317.8702,15675.0
2020-04-14 09:45:00,322.06,322.09,321.09,321.82,9513.0,317.8702,317.8998,316.9128,317.6333,9513.0
2020-04-14 09:50:00,321.53,321.53,320.39,320.39,7729.0,317.3471,317.3471,316.2219,316.2219,7729.0
2020-04-14 09:55:00,320.63,320.83,320.15,320.24,6511.0,316.4588,316.6562,315.985,316.0739,6511.0
2020-04-14 10:00:00,320.44,320.82,320.15,320.47,10124.0,316.2713,316.6463,315.985,316.3009,10124.0
2020-04-14 10:05:00,320.51,321.0,319.83,320.82,7878.0,316.3403,316.824,315.6692,316.6463,7878.0
2020-04-14 10:10:00,320.96,321.76,320.96,321.68,12295.0,316.7845,317.5741,316.7845,317.4951,12295.0
2020-04-14 10:15:00,321.58,325.04,321.54,324.97,34373.0,317.3964,320.8114,317.3569,320.7423,34373.0
2020-04-14 10:20:00,325.12,325.25,323.91,324.71,16618.0,320.8904,321.0187,319.6961,320.4857,16618.0
2020-04-14 10:25:00,324.81,325.6,324.31,325.38,13042.0,320.5844,321.3641,320.0909,321.147,13042.0
2020-04-14 10:30:00,325.2,325.31,323.26,323.8,26094.0,320.9693,321.0779,319.0546,319.5875,26094.0
2020-04-14 10:35:00,323.72,324.78,323.35,323.52,8586.0,319.5086,320.5548,319.1434,319.3112,8586.0
2020-04-14 10:40:00,323.88,323.93,323.06,323.67,10786.0,319.6665,319.7159,318.8572,319.4592,10786.0
2020-04-14 10:45:00,323.76,324.29,323.49,323.66,14356.0,319.5481,320.0712,319.2816,319.4494,14356.0
2020-04-14 10:50:00,323.82,323.93,322.74,322.84,7007.0,319.6073,319.7159,318.5413,318.64,7007.0
2020-04-14 10:55:00,322.88,323.45,322.54,323.28,8309.0,318.6795,319.2421,318.3439,319.0743,8309.0
2020-04-14 11:00:00,323.31,323.95,322.08,322.09,11601.0,319.1039,319.7356,317.8899,317.8998,11601.0
2020-04-14 11:05:00,322.23,322.63,321.81,321.86,11534.0,318.038,318.4328,317.6234,317.6728,11534.0
2020-04-14 11:10:00,321.87,321.94,320.53,321.54,11190.0,317.6827,317.7517,316.3601,317.3569,11190.0
2020-04-14 11:15:00,321.33,321.42,319.86,319.86,10074.0,317.1497,317.2385,315.6988,315.6988,10074.0
2020-04-14 11:20:00,319.94,321.11,319.94,321.03,10595.0,315.7778,316.9325,315.7778,316.8536,10595.0
2020-04-14 11:25:00,321.06,321.12,320.56,321.07,12351.0,316.8832,316.9424,316.3897,316.8931,12351.0
2020-04-14 11:30:00,320.98,321.78,320.94,321.28,10010.0,316.8042,317.5938,316.7648,317.1003,10010.0
2020-04-14 11:35:00,321.27,321.46,320.89,321.03,5009.0,317.0905,317.278,316.7154,316.8536,5009.0
2020-04-14 11:40:00,321.24,321.87,320.94,321.43,7917.0,317.0608,317.6827,316.7648,317.2484,7917.0
2020-04-14 11:45:00,321.37,321.41,320.83,321.1,5617.0,317.1892,317.2286,316.6562,316.9227,5617.0
2020-04-14 11:50:00,321.3,321.76,320.75,321.73,12706.0,317.1201,317.5741,316.5772,317.5445,12706.0
2020-04-14 11:55:00,321.66,321.76,321.2,321.6,9547.0,317.4754,317.5741,317.0214,317.4162,9547.0
2020-04-14 12:00:00,321.81,323.83,321.81,323.72,7746.0,317.6234,319.6172,317.6234,319.5086,7746.0
2020-04-14 12:05:00,323.72,323.84,323.35,323.64,8930.0,319.5086,319.627,319.1434,319.4296,8930.0
2020-04-14 12:10:00,323.62,324.2,323.16,323.18,8533.0,319.4099,319.9823,318.9559,318.9756,8533.0
2020-04-14 12:15:00,323.24,324.55,323.23,324.54,8138.0,319.0348,320.3278,319.025,320.3179,8138.0
2020-04-14 12:20:00,324.51,325.01,324.21,324.21,6658.0,320.2883,320.7818,319.9922,319.9922,6658.0
2020-04-14 12:25:00,324.28,324.53,324.03,324.14,3170.0,320.0613,320.308,319.8146,319.9231,3170.0
2020-04-14 12:30:00,324.17,324.48,323.88,324.07,4216.0,319.9527,320.2587,319.6665,319.854,4216.0
2020-04-14 12:35:00,324.05,324.45,323.99,323.99,3795.0,319.8343,320.2291,319.7751,319.7751,3795.0
2020-04-14 12:40:00,324.1,324.66,324.1,324.12,2906.0,319.8836,320.4364,319.8836,319.9034,2906.0
2020-04-14 12:45:00,324.26,324.42,323.73,324.1,6892.0,320.0416,320.1995,319.5185,319.8836,6892.0
2020-04-14 12:50:00,324.18,324.73,323.89,324.52,7450.0,319.9626,320.5054,319.6764,320.2982,7450.0
2020-04-14 12:55:00,324.64,324.93,324.37,324.37,7272.0,320.4166,320.7028,320.1501,320.1501,7272.0
2020-04-14 13:00:00,324.48,324.55,323.91,324.05,5109.0,320.2587,320.3278,319.6961,319.8343,5109.0
2020-04-14 13:05:00,323.99,324.35,323.69,324.21,9030.0,319.7751,320.1304,319.479,319.9922,9030.0
2020-04-14 13:10:00,324.18,324.37,324.04,324.28,8027.0,319.9626,320.1501,319.8244,320.0613,8027.0
2020-04-14 13:15:00,324.18,324.18,323.9,324.07,6376.0,319.9626,319.9626,319.6862,319.854,6376.0
2020-04-14 13:20:00,324.06,324.86,324.02,324.58,7954.0,319.8442,320.6338,319.8047,320.3574,7954.0
2020-04-14 13:25:00,324.6,324.86,324.49,324.59,6389.0,320.3771,320.6338,320.2686,320.3673,6389.0
2020-04-14 13:30:00,324.61,324.89,324.32,324.71,5738.0,320.387,320.6634,320.1008,320.4857,5738.0
2020-04-14 13:35:00,324.78,324.95,324.58,324.65,11247.0,320.5548,320.7226,320.3574,320.4265,11247.0
2020-04-14 13:40:00,324.71,325.25,324.71,324.87,7120.0,320.4857,321.0187,320.4857,320.6436,7120.0
2020-04-14 13:45:00,324.96,326.19,324.96,326.14,7039.0,320.7325,321.9465,320.7325,321.8971,7039.0
2020-04-14 13:50:00,326.21,326.63,325.86,325.95,8998.0,321.9662,322.3807,321.6207,321.7096,8998.0
2020-04-14 13:55:00,325.99,325.99,325.24,325.48,7140.0,321.7491,321.7491,321.0088,321.2457,7140.0
2020-04-14 14:00:00,325.48,325.56,325.07,325.44,5470.0,321.2457,321.3246,320.841,321.2062,5470.0
2020-04-14 14:05:00,325.37,325.41,325.01,325.12,5091.0,321.1371,321.1766,320.7818,320.8904,5091.0
2020-04-14 14:10:00,325.12,325.72,324.85,325.16,7091.0,320.8904,321.4826,320.6239,320.9299,7091.0
2020-04-14 14:15:00,325.27,326.18,325.27,325.88,6593.0,321.0384,321.9366,321.0384,321.6405,6593.0
2020-04-14 14:20:00,325.97,326.08,325.62,325.89,5877.0,321.7293,321.8379,321.3839,321.6504,5877.0
2020-04-14 14:25:00,326.0,326.0,325.43,325.43,4418.0,321.7589,321.7589,321.1963,321.1963,4418.0
2020-04-14 14:30:00,325.65,325.84,325.44,325.72,7647.0,321.4135,321.601,321.2062,321.4826,7647.0
2020-04-14 14:35:00,325.65,325.87,325.49,325.85,5154.0,321.4135,321.6306,321.2556,321.6109,5154.0
2020-04-14 14:40:00,326.0,326.07,325.37,325.76,9064.0,321.7589,321.828,321.1371,321.522,9064.0
2020-04-14 14:45:00,325.86,325.92,325.03,325.13,8942.0,321.6207,321.68,320.8015,320.9002,8942.0
2020-04-14 14:50:00,325.16,325.66,325.1,325.52,7440.0,320.9299,321.4233,320.8706,321.2852,7440.0
2020-04-14 14:55:00,325.69,325.92,325.55,325.85,10453.0,321.453,321.68,321.3148,321.6109,10453.0
2020-04-14 15:00:00,325.76,325.92,325.12,325.12,8370.0,321.522,321.68,320.8904,320.8904,8370.0
2020-04-14 15:05:00,324.96,325.36,324.86,325.24,8132.0,320.7325,321.1272,320.6338,321.0088,8132.0
2020-04-14 15:10:00,325.1,325.38,324.81,325.22,10734.0,320.8706,321.147,320.5844,320.9891,10734.0
2020-04-14 15:15:00,325.26,325.26,324.48,324.95,8095.0,321.0285,321.0285,320.2587,320.7226,8095.0
2020-04-14 15:20:00,324.77,325.02,324.56,324.89,10929.0,320.5449,320.7917,320.3377,320.6634,10929.0
2020-04-14 15:25:00,324.88,325.67,324.88,325.67,9168.0,320.6535,321.4332,320.6535,321.4332,9168.0
2020-04-14 15:30:00,325.63,326.26,325.63,326.02,14494.0,321.3937,322.0155,321.3937,321.7787,14494.0
2020-04-14 15:35:00,325.88,326.26,325.74,326.17,13171.0,321.6405,322.0155,321.5023,321.9267,13171.0
2020-04-14 15:40:00,326.24,326.63,326.17,326.24,18467.0,321.9958,322.3807,321.9267,321.9958,18467.0
2020-04-14 15:45:00,326.24,326.9,326.17,326.88,25566.0,321.9958,322.6472,321.9267,322.6275,25566.0
2020-04-14 15:50:00,326.98,327.32,326.13,326.28,27691.0,322.7262,323.0617,321.8872,322.0353,27691.0
2020-04-14 15:55:00,326.28,326.48,325.07,326.37,73710.0,322.0353,322.2327,320.841,322.1241,73710.0
2020-04-15 09:30:00,322.62,325.47,321.05,324.83,67366.0,318.4229,321.2358,316.8733,320.6041,67366.0
2020-04-15 09:35:00,324.63,324.63,323.05,323.84,6210.0,320.4067,320.4067,318.8473,319.627,6210.0
2020-04-15 09:40:00,323.92,324.03,322.6,322.78,8395.0,319.706,319.8146,318.4032,318.5808,8395.0
2020-04-15 09:45:00,322.56,322.56,320.73,321.1,8895.0,318.3637,318.3637,316.5575,316.9227,8895.0
2020-04-15 09:50:00,321.19,322.74,321.16,321.57,8980.0,317.0115,318.5413,316.9819,317.3866,8980.0
2020-04-15 09:55:00,321.48,323.2,321.47,322.63,9197.0,317.2977,318.9953,317.2879,318.4328,9197.0
2020-04-15 10:00:00,322.57,322.95,322.18,322.28,9000.0,318.3735,318.7486,317.9886,318.0873,9000.0
2020-04-15 10:05:00,322.32,323.14,322.32,322.86,7536.0,318.1268,318.9361,318.1268,318.6598,7536.0
2020-04-15 10:10:00,322.79,323.2,322.56,322.75,7142.0,318.5907,318.9953,318.3637,318.5512,7142.0
2020-04-15 10:15:00,322.74,322.74,320.73,320.78,12271.0,318.5413,318.5413,316.5575,316.6068,12271.0
2020-04-15 10:20:00,320.72,321.78,320.72,321.7,10907.0,316.5476,317.5938,316.5476,317.5149,10907.0
2020-04-15 10:25:00,321.67,322.09,321.54,321.88,10679.0,317.4853,317.8998,317.3569,317.6925,10679.0
2020-04-15 10:30:00,321.78,322.48,321.51,321.67,7683.0,317.5938,318.2847,317.3273,317.4853,7683.0
2020-04-15 10:35:00,321.57,322.32,321.33,321.69,6780.0,317.3866,318.1268,317.1497,317.505,6780.0
2020-04-15 10:40:00,321.83,322.62,321.76,322.37,7235.0,317.6432,318.4229,317.5741,318.1761,7235.0
2020-04-15 10:45:00,322.34,323.86,322.34,323.86,17904.0,318.1465,319.6468,318.1465,319.6468,17904.0
2020-04-15 10:50:00,323.93,324.08,323.35,323.63,10276.0,319.7159,319.8639,319.1434,319.4198,10276.0
2020-04-15 10:55:00,323.7,324.25,323.33,323.96,11690.0,319.4888,320.0317,319.1237,319.7455,11690.0
2020-04-15 11:00:00,323.91,324.06,322.7,322.87,10582.0,319.6961,319.8442,318.5019,318.6696,10582.0
2020-04-15 11:05:00,322.7,322.9,321.8,322.06,7605.0,318.5019,318.6993,317.6136,317.8702,7605.0
2020-04-15 11:10:00,322.15,322.77,321.9,322.53,10292.0,317.959,318.5709,317.7123,318.3341,10292.0
2020-04-15 11:15:00,322.59,322.59,321.42,321.42,9992.0,318.3933,318.3933,317.2385,317.2385,9992.0
2020-04-15 11:20:00,321.5,322.22,321.21,321.7,12242.0,317.3175,318.0281,317.0312,317.5149,12242.0
2020-04-15 11:25:00,321.6,323.3,321.42,323.16,13604.0,317.4162,319.094,317.2385,318.9559,13604.0
2020-04-15 11:30:00,323.27,324.87,323.27,324.38,9245.0,319.0644,320.6436,319.0644,320.16,9245.0
2020-04-15 11:35:00,324.13,324.13,323.09,323.15,1700.0,319.9132,319.9132,318.8868,318.946,1700.0
2020-04-15 11:40:00,322.98,323.27,322.38,323.11,3472.0,318.7782,319.0644,318.186,318.9065,3472.0
2020-04-15 11:45:00,323.06,323.82,322.99,323.39,6968.0,318.8572,319.6073,318.7881,319.1829,6968.0
2020-04-15 11:50:00,323.59,324.52,323.59,323.85,5369.0,319.3803,320.2982,319.3803,319.6369,5369.0
2020-04-15 11:55:00,323.94,324.39,323.18,323.19,7376.0,319.7257,320.1699,318.9756,318.9855,7376.0
2020-04-15 12:00:00,323.24,323.97,323.19,323.8,6079.0,319.0348,319.7553,318.9855,319.5875,6079.0
2020-04-15 12:05:00,323.69,323.78,323.27,323.31,5325.0,319.479,319.5678,319.0644,319.1039,5325.0
2020-04-15 12:10:00,322.98,323.43,322.93,323.41,2816.0,318.7782,319.2224,318.7289,319.2026,2816.0
2020-04-15 12:15:00,323.5,323.7,322.91,323.22,5132.0,319.2914,319.4888,318.7091,319.0151,5132.0
2020-04-15 12:20:00,323.3,324.27,323.29,324.25,7669.0,319.094,320.0514,319.0842,320.0317,7669.0
2020-04-15 12:25:00,324.13,324.91,324.05,324.76,6907.0,319.9132,320.6831,319.8343,320.5351,6907.0
2020-04-15 12:30:00,324.74,325.23,324.69,324.97,7155.0,320.5153,320.9989,320.466,320.7423,7155.0
2020-04-15 12:35:00,324.86,325.04,324.66,325.03,4381.0,320.6338,320.8114,320.4364,320.8015,4381.0
2020-04-15 12:40:00,324.66,325.37,324.58,324.94,4922.0,320.4364,321.1371,320.3574,320.7127,4922.0
2020-04-15 12:45:00,325.04,325.04,324.53,324.85,3413.0,320.8114,320.8114,320.308,320.6239,3413.0
2020-04-15 12:50:00,325.21,325.38,324.95,325.13,4033.0,320.9792,321.147,320.7226,320.9002,4033.0
2020-04-15 12:55:00,324.96,325.07,324.81,324.98,2634.0,320.7325,320.841,320.5844,320.7522,2634.0
2020-04-15 13:00:00,324.93,325.38,324.92,325.15,6549.0,320.7028,321.147,320.693,320.92,6549.0
2020-04-15 13:05:00,325.0,325.0,324.79,324.89,2531.0,320.7719,320.7719,320.5647,320.6634,2531.0
2020-04-15 13:10:00,324.94,325.76,324.94,325.76,12632.0,320.7127,321.522,320.7127,321.522,12632.0
2020-04-15 13:15:00,325.64,326.13,325.54,325.81,6775.0,321.4036,321.8872,321.3049,321.5714,6775.0
2020-04-15 13:20:00,325.62,325.62,325.27,325.32,3672.0,321.3839,321.3839,321.0384,321.0878,3672.0
2020-04-15 13:25:00,325.39,325.59,325.02,325.42,5932.0,321.1569,321.3543,320.7917,321.1865,5932.0
2020-04-15 13:30:00,325.35,325.43,324.8,324.82,7759.0,321.1174,321.1963,320.5745,320.5943,7759.0
2020-04-15 13:35:00,324.78,324.93,324.12,324.13,6684.0,320.5548,320.7028,319.9034,319.9132,6684.0
2020-04-15 13:40:00,324.15,324.21,323.7,324.0,5182.0,319.933,319.9922,319.4888,319.7849,5182.0
2020-04-15 13:45:00,323.89,324.89,323.78,324.76,14703.0,319.6764,320.6634,319.5678,320.5351,14703.0
2020-04-15 13:50:00,324.77,324.86,324.39,324.39,3627.0,320.5449,320.6338,320.1699,320.1699,3627.0
2020-04-15 13:55:00,324.3,324.39,324.05,324.08,5350.0,320.081,320.1699,319.8343,319.8639,5350.0
2020-04-15 14:00:00,324.14,325.04,324.14,324.63,12649.0,319.9231,320.8114,319.9231,320.4067,12649.0
2020-04-15 14:05:00,324.72,324.87,324.39,324.39,7027.0,320.4956,320.6436,320.1699,320.1699,7027.0
2020-04-15 14:10:00,324.55,325.54,324.5,325.49,8106.0,320.3278,321.3049,320.2784,321.2556,8106.0
2020-04-15 14:15:00,325.47,325.78,325.28,325.59,6802.0,321.2358,321.5418,321.0483,321.3543,6802.0
2020-04-15 14:20:00,325.61,326.29,325.57,325.99,8733.0,321.374,322.0451,321.3345,321.7491,8733.0
2020-04-15 14:25:00,325.99,326.25,325.6,326.11,6816.0,321.7491,322.0057,321.3641,321.8675,6816.0
2020-04-15 14:30:00,326.06,326.27,325.6,326.0,9916.0,321.8181,322.0254,321.3641,321.7589,9916.0
2020-04-15 14:35:00,326.0,326.37,325.9,325.97,5361.0,321.7589,322.1241,321.6602,321.7293,5361.0
2020-04-15 14:40:00,325.98,326.54,325.9,326.47,5308.0,321.7392,322.2919,321.6602,322.2228,5308.0
2020-04-15 14:45:00,326.42,326.69,326.3,326.39,4547.0,322.1735,322.4399,322.055,322.1438,4547.0
2020-04-15 14:50:00,326.38,326.38,325.52,325.77,17395.0,322.134,322.134,321.2852,321.5319,17395.0
2020-04-15 14:55:00,325.78,326.73,325.76,326.5,8906.0,321.5418,322.4794,321.522,322.2524,8906.0
2020-04-15 15:00:00,326.56,326.82,326.29,326.3,7365.0,322.3116,322.5683,322.0451,322.055,7365.0
2020-04-15 15:05:00,326.23,326.23,325.83,325.96,12098.0,321.9859,321.9859,321.5911,321.7194,12098.0
2020-04-15 15:10:00,325.95,326.21,325.75,326.07,13921.0,321.7096,321.9662,321.5122,321.828,13921.0
2020-04-15 15:15:00,326.14,326.97,326.04,326.91,15338.0,321.8971,322.7163,321.7984,322.6571,15338.0
2020-04-15 15:20:00,326.87,327.15,326.56,326.84,19181.0,322.6176,322.894,322.3116,322.588,19181.0
2020-04-15 15:25:00,326.81,326.81,325.96,326.09,12223.0,322.5584,322.5584,321.7194,321.8478,12223.0
2020-04-15 15:30:00,325.99,326.24,325.45,325.58,21094.0,321.7491,321.9958,321.2161,321.3444,21094.0
2020-04-15 15:35:00,325.63,326.11,325.42,325.86,31618.0,321.3937,321.8675,321.1865,321.6207,31618.0
2020-04-15 15:40:00,325.81,325.89,325.08,325.53,17735.0,321.5714,321.6504,320.8509,321.295,17735.0
2020-04-15 15:45:00,325.54,326.72,325.54,326.5,26285.0,321.3049,322.4696,321.3049,322.2524,26285.0
2020-04-15 15:50:00,326.54,326.83,325.46,325.54,45625.0,322.2919,322.5781,321.2259,321.3049,45625.0
2020-04-15 15:55:00,325.54,326.75,325.51,326.15,85619.0,321.3049,322.4992,321.2753,321.907,85619.0
2020-04-16 09:30:00,328.5,330.74,327.26,329.64,50547.0,324.2264,326.4373,323.0025,325.3516,50547.0
2020-04-16 09:35:00,329.38,329.38,327.15,327.3,18249.0,325.095,325.095,322.894,323.042,18249.0
2020-04-16 09:40:00,327.58,327.91,326.74,327.38,19297.0,323.3184,323.6441,322.4893,323.121,19297.0
2020-04-16 09:45:00,327.26,327.26,325.85,326.62,23362.0,323.0025,323.0025,321.6109,322.3709,23362.0
2020-04-16 09:50:00,326.45,326.79,325.2,325.37,16103.0,322.2031,322.5386,320.9693,321.1371,16103.0
2020-04-16 09:55:00,325.39,326.46,325.27,325.57,17352.0,321.1569,322.2129,321.0384,321.3345,17352.0
2020-04-16 10:00:00,325.53,325.63,324.19,324.81,28911.0,321.295,321.3937,319.9725,320.5844,28911.0
2020-04-16 10:05:00,324.81,326.57,324.81,325.57,13340.0,320.5844,322.3215,320.5844,321.3345,13340.0
2020-04-16 10:10:00,325.69,325.92,324.84,325.8,14700.0,321.453,321.68,320.614,321.5615,14700.0
2020-04-16 10:15:00,325.98,327.59,325.9,327.37,9560.0,321.7392,323.3282,321.6602,323.1111,9560.0
2020-04-16 10:20:00,327.42,327.88,326.66,327.04,10458.0,323.1604,323.6145,322.4103,322.7854,10458.0
2020-04-16 10:25:00,326.78,327.28,326.59,326.92,10987.0,322.5288,323.0223,322.3412,322.667,10987.0
2020-04-16 10:30:00,326.97,327.57,326.78,326.78,14056.0,322.7163,323.3085,322.5288,322.5288,14056.0
2020-04-16 10:35:00,326.78,327.14,326.33,326.96,14466.0,322.5288,322.8841,322.0846,322.7064,14466.0
2020-04-16 10:40:00,326.72,328.32,326.71,328.25,11203.0,322.4696,324.0487,322.4597,323.9797,11203.0
2020-04-16 10:45:00,328.31,329.75,328.1,329.63,32705.0,324.0389,325.4601,323.8316,325.3417,32705.0
2020-04-16 10:50:00,329.49,329.62,328.75,328.91,5442.0,325.2035,325.3318,324.4731,324.6311,5442.0
2020-04-16 10:55:00,328.97,329.7,328.89,329.48,23668.0,324.6903,325.4108,324.6113,325.1936,23668.0
2020-04-16 11:00:00,329.56,329.56,328.44,328.63,12656.0,325.2726,325.2726,324.1672,324.3547,12656.0
2020-04-16 11:05:00,328.76,329.71,328.51,329.15,10528.0,324.483,325.4207,324.2363,324.8679,10528.0
2020-04-16 11:10:00,329.28,329.5,328.53,328.9,12672.0,324.9963,325.2134,324.256,324.6212,12672.0
2020-04-16 11:15:00,328.98,329.73,328.65,329.47,12008.0,324.7002,325.4404,324.3744,325.1838,12008.0
2020-04-16 11:20:00,329.61,329.69,328.93,329.06,12785.0,325.322,325.4009,324.6508,324.7791,12785.0
2020-04-16 11:25:00,328.97,329.48,328.69,328.99,9268.0,324.6903,325.1936,324.4139,324.71,9268.0
2020-04-16 11:30:00,328.86,328.94,328.37,328.37,9496.0,324.5817,324.6607,324.0981,324.0981,9496.0
2020-04-16 11:35:00,328.41,328.92,328.27,328.74,13348.0,324.1376,324.6409,323.9994,324.4633,13348.0
2020-04-16 11:40:00,328.71,330.0,328.71,329.56,13269.0,324.4337,325.7069,324.4337,325.2726,13269.0
2020-04-16 11:45:00,329.6,329.71,329.22,329.38,7320.0,325.3121,325.4207,324.937,325.095,7320.0
2020-04-16 11:50:00,329.39,330.11,329.06,330.09,17422.0,325.1048,325.8155,324.7791,325.7957,17422.0
2020-04-16 11:55:00,329.99,330.27,329.66,329.68,7576.0,325.697,325.9734,325.3713,325.391,7576.0
2020-04-16 12:00:00,329.65,329.65,328.38,328.49,5356.0,325.3614,325.3614,324.108,324.2165,5356.0
2020-04-16 12:05:00,328.32,328.63,327.72,328.1,17426.0,324.0487,324.3547,323.4565,323.8316,17426.0
2020-04-16 12:10:00,327.8,327.92,327.05,327.05,6027.0,323.5355,323.6539,322.7953,322.7953,6027.0
2020-04-16 12:15:00,326.84,327.36,326.31,326.78,5455.0,322.588,323.1012,322.0649,322.5288,5455.0
2020-04-16 12:20:00,326.33,326.57,325.82,325.92,3625.0,322.0846,322.3215,321.5813,321.68,3625.0
2020-04-16 12:25:00,326.0,326.3,325.55,326.02,8923.0,321.7589,322.055,321.3148,321.7787,8923.0
2020-04-16 12:30:00,325.98,326.1,324.53,324.58,4755.0,321.7392,321.8576,320.308,320.3574,4755.0
2020-04-16 12:35:00,325.09,325.93,324.83,325.91,7215.0,320.8608,321.6898,320.6041,321.6701,7215.0
2020-04-16 12:40:00,325.81,326.4,325.61,326.34,24966.0,321.5714,322.1537,321.374,322.0945,24966.0
2020-04-16 12:45:00,326.27,327.05,325.68,326.86,7101.0,322.0254,322.7953,321.4431,322.6077,7101.0
2020-04-16 12:50:00,326.88,327.05,326.16,326.95,7253.0,322.6275,322.7953,321.9168,322.6966,7253.0
2020-04-16 12:55:00,326.82,327.44,326.54,327.26,4704.0,322.5683,323.1802,322.2919,323.0025,4704.0
2020-04-16 13:00:00,327.04,328.14,327.01,327.15,10412.0,322.7854,323.8711,322.7558,322.894,10412.0
2020-04-16 13:05:00,327.18,327.55,326.92,327.08,9096.0,322.9236,323.2888,322.667,322.8249,9096.0
2020-04-16 13:10:00,327.1,327.37,326.88,327.21,10173.0,322.8446,323.1111,322.6275,322.9532,10173.0
2020-04-16 13:15:00,327.13,327.29,326.54,327.22,7784.0,322.8742,323.0321,322.2919,322.9631,7784.0
2020-04-16 13:20:00,327.17,327.46,327.0,327.37,7488.0,322.9137,323.1999,322.7459,323.1111,7488.0
2020-04-16 13:25:00,327.24,327.34,326.82,326.89,8010.0,322.9828,323.0815,322.5683,322.6373,8010.0
2020-04-16 13:30:00,326.85,327.07,326.68,326.75,10110.0,322.5979,322.815,322.4301,322.4992,10110.0
2020-04-16 13:35:00,326.67,327.18,326.66,327.06,7544.0,322.4202,322.9236,322.4103,322.8051,7544.0
2020-04-16 13:40:00,327.1,327.42,326.73,327.17,5990.0,322.8446,323.1604,322.4794,322.9137,5990.0
2020-04-16 13:45:00,327.25,327.84,327.11,327.76,6130.0,322.9927,323.575,322.8545,323.496,6130.0
2020-04-16 13:50:00,327.78,327.81,326.76,326.8,11227.0,323.5158,323.5454,322.509,322.5485,11227.0
2020-04-16 13:55:00,326.65,327.51,326.47,327.35,6670.0,322.4005,323.2493,322.2228,323.0914,6670.0
2020-04-16 14:00:00,327.29,328.8,327.15,328.8,10064.0,323.0321,324.5225,322.894,324.5225,10064.0
2020-04-16 14:05:00,328.71,329.77,328.61,329.73,7426.0,324.4337,325.4799,324.335,325.4404,7426.0
2020-04-16 14:10:00,329.66,329.85,329.4,329.73,7073.0,325.3713,325.5588,325.1147,325.4404,7073.0
2020-04-16 14:15:00,329.82,330.0,329.59,329.59,6880.0,325.5292,325.7069,325.3022,325.3022,6880.0
2020-04-16 14:20:00,329.61,330.09,329.54,329.56,9561.0,325.322,325.7957,325.2529,325.2726,9561.0
2020-04-16 14:25:00,329.56,329.56,328.34,329.24,18252.0,325.2726,325.2726,324.0685,324.9568,18252.0
2020-04-16 14:30:00,329.0,329.52,328.78,329.51,4726.0,324.7199,325.2331,324.5028,325.2233,4726.0
2020-04-16 14:35:00,329.5,329.87,329.18,329.85,4492.0,325.2134,325.5786,324.8976,325.5588,4492.0
2020-04-16 14:40:00,329.86,329.86,328.61,329.14,8235.0,325.5687,325.5687,324.335,324.8581,8235.0
2020-04-16 14:45:00,329.25,329.25,328.53,328.65,5907.0,324.9666,324.9666,324.256,324.3744,5907.0
2020-04-16 14:50:00,328.68,328.92,328.27,328.9,7815.0,324.4041,324.6409,323.9994,324.6212,7815.0
2020-04-16 14:55:00,328.9,329.22,328.81,329.11,10967.0,324.6212,324.937,324.5324,324.8285,10967.0
2020-04-16 15:00:00,329.07,329.21,328.4,328.81,8284.0,324.789,324.9272,324.1277,324.5324,8284.0
2020-04-16 15:05:00,328.81,328.95,328.45,328.77,9495.0,324.5324,324.6705,324.177,324.4929,9495.0
2020-04-16 15:10:00,328.72,329.28,328.54,329.0,10695.0,324.4435,324.9963,324.2659,324.7199,10695.0
2020-04-16 15:15:00,329.02,329.11,328.42,328.76,9841.0,324.7396,324.8285,324.1474,324.483,9841.0
2020-04-16 15:20:00,328.87,329.32,328.65,329.18,11811.0,324.5916,325.0357,324.3744,324.8976,11811.0
2020-04-16 15:25:00,329.2,329.49,328.8,329.4,12814.0,324.9173,325.2035,324.5225,325.1147,12814.0
2020-04-16 15:30:00,329.41,329.77,329.0,329.46,27567.0,325.1246,325.4799,324.7199,325.1739,27567.0
2020-04-16 15:35:00,329.56,329.63,328.84,329.26,28035.0,325.2726,325.3417,324.562,324.9765,28035.0
2020-04-16 15:40:00,329.34,329.42,328.2,328.33,21915.0,325.0555,325.1344,323.9303,324.0586,21915.0
2020-04-16 15:45:00,328.42,328.62,328.07,328.3,30344.0,324.1474,324.3448,323.802,324.029,30344.0
2020-04-16 15:50:00,328.39,330.16,328.39,329.72,24657.0,324.1178,325.8648,324.1178,325.4305,24657.0
2020-04-16 15:55:00,329.78,329.82,328.36,328.85,69105.0,325.4897,325.5292,324.0882,324.5718,69105.0
2020-04-17 09:30:00,334.22,334.32,330.36,330.44,156853.0,329.872,329.9707,326.0622,326.1412,156853.0
2020-04-17 09:35:00,329.61,330.12,327.93,329.0,15352.0,325.322,325.8253,323.6638,324.7199,15352.0
2020-04-17 09:40:00,329.0,329.01,328.02,328.55,19109.0,324.7199,324.7298,323.7526,324.2757,19109.0
2020-04-17 09:45:00,328.36,328.89,328.11,328.71,17956.0,324.0882,324.6113,323.8415,324.4337,17956.0
2020-04-17 09:50:00,328.71,329.06,328.23,328.23,14057.0,324.4337,324.7791,323.9599,323.9599,14057.0
2020-04-17 09:55:00,328.5,329.06,327.78,329.06,27437.0,324.2264,324.7791,323.5158,324.7791,27437.0
2020-04-17 10:00:00,329.03,329.5,328.37,328.38,17166.0,324.7495,325.2134,324.0981,324.108,17166.0
2020-04-17 10:05:00,328.77,329.71,328.64,329.41,12993.0,324.4929,325.4207,324.3646,325.1246,12993.0
2020-04-17 10:10:00,329.67,330.21,329.37,329.52,14482.0,325.3812,325.9142,325.0851,325.2331,14482.0
2020-04-17 10:15:00,329.34,329.37,328.52,328.85,8846.0,325.0555,325.0851,324.2461,324.5718,8846.0
2020-04-17 10:20:00,328.84,329.19,328.42,329.11,9930.0,324.562,324.9074,324.1474,324.8285,9930.0
2020-04-17 10:25:00,329.12,329.27,328.71,328.85,15589.0,324.8383,324.9864,324.4337,324.5718,15589.0
2020-04-17 10:30:00,328.65,328.78,328.22,328.47,15854.0,324.3744,324.5028,323.95,324.1968,15854.0
2020-04-17 10:35:00,328.36,328.79,328.04,328.56,17436.0,324.0882,324.5126,323.7724,324.2856,17436.0
2020-04-17 10:40:00,328.48,329.07,328.48,328.81,19544.0,324.2067,324.789,324.2067,324.5324,19544.0
2020-04-17 10:45:00,328.81,328.86,328.05,328.21,7703.0,324.5324,324.5817,323.7823,323.9402,7703.0
2020-04-17 10:50:00,328.23,328.23,327.11,327.95,11418.0,323.9599,323.9599,322.8545,323.6836,11418.0
2020-04-17 10:55:00,327.93,328.11,327.41,327.59,8655.0,323.6638,323.8415,323.1506,323.3282,8655.0
2020-04-17 11:00:00,327.53,328.83,327.53,328.43,31555.0,323.269,324.5521,323.269,324.1573,31555.0
2020-04-17 11:05:00,328.24,329.62,328.17,329.46,15254.0,323.9698,325.3318,323.9007,325.1739,15254.0
2020-04-17 11:10:00,329.75,329.87,329.3,329.81,5538.0,325.4601,325.5786,325.016,325.5194,5538.0
2020-04-17 11:15:00,329.6,329.63,328.55,329.11,15268.0,325.3121,325.3417,324.2757,324.8285,15268.0
2020-04-17 11:20:00,329.24,329.74,328.98,329.56,6167.0,324.9568,325.4503,324.7002,325.2726,6167.0
2020-04-17 11:25:00,329.47,329.61,328.62,328.94,6344.0,325.1838,325.322,324.3448,324.6607,6344.0
2020-04-17 11:30:00,328.97,329.7,328.92,329.05,5601.0,324.6903,325.4108,324.6409,324.7692,5601.0
2020-04-17 11:35:00,329.35,329.76,329.15,329.62,8109.0,325.0653,325.47,324.8679,325.3318,8109.0
2020-04-17 11:40:00,329.52,329.79,329.33,329.44,14132.0,325.2331,325.4996,325.0456,325.1542,14132.0
2020-04-17 11:45:00,329.56,330.25,329.3,330.25,7039.0,325.2726,325.9536,325.016,325.9536,7039.0
2020-04-17 11:50:00,330.11,330.17,329.48,329.48,4965.0,325.8155,325.8747,325.1936,325.1936,4965.0
2020-04-17 11:55:00,329.38,329.49,328.75,328.93,10422.0,325.095,325.2035,324.4731,324.6508,10422.0
2020-04-17 12:00:00,328.81,329.13,328.44,328.88,13064.0,324.5324,324.8482,324.1672,324.6015,13064.0
2020-04-17 12:05:00,328.9,329.2,328.86,329.0,13758.0,324.6212,324.9173,324.5817,324.7199,13758.0
2020-04-17 12:10:00,328.85,329.63,328.85,329.44,7263.0,324.5718,325.3417,324.5718,325.1542,7263.0
2020-04-17 12:15:00,329.5,329.52,328.9,329.27,11334.0,325.2134,325.2331,324.6212,324.9864,11334.0
2020-04-17 12:20:00,329.31,329.47,329.06,329.22,6854.0,325.0259,325.1838,324.7791,324.937,6854.0
2020-04-17 12:25:00,329.22,329.31,328.58,328.66,8170.0,324.937,325.0259,324.3054,324.3843,8170.0
2020-04-17 12:30:00,328.67,329.37,328.61,329.21,7963.0,324.3942,325.0851,324.335,324.9272,7963.0
2020-04-17 12:35:00,329.21,329.48,329.03,329.12,22034.0,324.9272,325.1936,324.7495,324.8383,22034.0
2020-04-17 12:40:00,329.19,329.41,329.03,329.36,4933.0,324.9074,325.1246,324.7495,325.0752,4933.0
2020-04-17 12:45:00,329.3,330.54,329.25,330.54,6693.0,325.016,326.2399,324.9666,326.2399,6693.0
2020-04-17 12:50:00,330.54,330.54,330.15,330.23,6348.0,326.2399,326.2399,325.8549,325.9339,6348.0
2020-04-17 12:55:00,330.22,330.26,329.93,330.13,11222.0,325.924,325.9635,325.6378,325.8352,11222.0
2020-04-17 13:00:00,330.03,330.11,329.69,329.73,9102.0,325.7365,325.8155,325.4009,325.4404,9102.0
2020-04-17 13:05:00,329.8,330.2,329.6,330.19,6339.0,325.5095,325.9043,325.3121,325.8944,6339.0
2020-04-17 13:10:00,330.32,330.33,329.01,329.09,7321.0,326.0227,326.0326,324.7298,324.8087,7321.0
2020-04-17 13:15:00,329.2,329.75,328.97,329.69,10800.0,324.9173,325.4601,324.6903,325.4009,10800.0
2020-04-17 13:20:00,329.47,329.6,329.03,329.42,5137.0,325.1838,325.3121,324.7495,325.1344,5137.0
2020-04-17 13:25:00,329.49,329.63,328.89,329.13,8404.0,325.2035,325.3417,324.6113,324.8482,8404.0
2020-04-17 13:30:00,329.37,330.06,329.11,329.75,7232.0,325.0851,325.7661,324.8285,325.4601,7232.0
2020-04-17 13:35:00,329.61,330.1,329.47,329.82,30729.0,325.322,325.8056,325.1838,325.5292,30729.0
2020-04-17 13:40:00,329.67,330.26,329.66,329.94,6975.0,325.3812,325.9635,325.3713,325.6477,6975.0
2020-04-17 13:45:00,329.91,330.09,329.62,329.71,8622.0,325.6181,325.7957,325.3318,325.4207,8622.0
2020-04-17 13:50:00,329.73,330.05,329.71,330.05,4413.0,325.4404,325.7562,325.4207,325.7562,4413.0
2020-04-17 13:55:00,329.95,330.29,329.82,330.16,40518.0,325.6575,325.9931,325.5292,325.8648,40518.0
2020-04-17 14:00:00,330.18,330.69,330.02,330.38,7994.0,325.8845,326.3879,325.7266,326.0819,7994.0
2020-04-17 14:05:00,330.47,330.48,330.16,330.35,7926.0,326.1708,326.1806,325.8648,326.0523,7926.0
2020-04-17 14:10:00,330.38,330.41,330.01,330.31,5002.0,326.0819,326.1116,325.7168,326.0129,5002.0
2020-04-17 14:15:00,330.44,330.49,330.18,330.2,3056.0,326.1412,326.1905,325.8845,325.9043,3056.0
2020-04-17 14:20:00,330.17,330.36,330.15,330.19,35251.0,325.8747,326.0622,325.8549,325.8944,35251.0
2020-04-17 14:25:00,330.28,330.28,329.01,329.17,6527.0,325.9832,325.9832,324.7298,324.8877,6527.0
2020-04-17 14:30:00,329.15,329.18,328.79,328.79,34796.0,324.8679,324.8976,324.5126,324.5126,34796.0
2020-04-17 14:35:00,328.76,328.77,328.48,328.51,4198.0,324.483,324.4929,324.2067,324.2363,4198.0
2020-04-17 14:40:00,328.68,329.18,328.41,329.18,9063.0,324.4041,324.8976,324.1376,324.8976,9063.0
2020-04-17 14:45:00,329.15,329.57,328.93,329.28,7510.0,324.8679,325.2825,324.6508,324.9963,7510.0
2020-04-17 14:50:00,329.28,329.45,328.8,328.9,37287.0,324.9963,325.164,324.5225,324.6212,37287.0
2020-04-17 14:55:00,329.02,329.47,328.81,329.43,8200.0,324.7396,325.1838,324.5324,325.1443,8200.0
2020-04-17 15:00:00,329.59,329.94,329.32,329.58,6345.0,325.3022,325.6477,325.0357,325.2923,6345.0
2020-04-17 15:05:00,329.44,329.53,329.05,329.46,8591.0,325.1542,325.243,324.7692,325.1739,8591.0
2020-04-17 15:10:00,329.36,329.83,329.25,329.72,10438.0,325.0752,325.5391,324.9666,325.4305,10438.0
2020-04-17 15:15:00,329.71,329.97,329.63,329.84,43987.0,325.4207,325.6773,325.3417,325.549,43987.0
2020-04-17 15:20:00,329.91,329.94,329.41,329.47,10837.0,325.6181,325.6477,325.1246,325.1838,10837.0
2020-04-17 15:25:00,329.52,330.0,329.22,329.61,15207.0,325.2331,325.7069,324.937,325.322,15207.0
2020-04-17 15:30:00,329.47,330.44,329.42,330.15,14398.0,325.1838,326.1412,325.1344,325.8549,14398.0
2020-04-17 15:35:00,330.16,330.59,330.16,330.52,47129.0,325.8648,326.2892,325.8648,326.2201,47129.0
2020-04-17 15:40:00,330.5,331.25,329.99,329.99,28082.0,326.2004,326.9406,325.697,325.697,28082.0
2020-04-17 15:45:00,329.98,331.11,329.89,330.85,34873.0,325.6871,326.8024,325.5983,326.5458,34873.0
2020-04-17 15:50:00,330.94,332.51,330.58,331.56,102019.0,326.6347,328.1842,326.2793,327.2466,102019.0
2020-04-17 15:55:00,331.55,331.71,330.55,330.87,119846.0,327.2367,327.3946,326.2497,326.5656,119846.0
2020-04-20 09:30:00,329.32,329.32,325.87,326.8,48406.0,325.0357,325.0357,321.6306,322.5485,48406.0
2020-04-20 09:35:00,326.79,328.36,326.79,326.95,13379.0,322.5386,324.0882,322.5386,322.6966,13379.0
2020-04-20 09:40:00,326.93,327.24,326.21,326.26,8964.0,322.6768,322.9828,321.9662,322.0155,8964.0
2020-04-20 09:45:00,326.32,327.87,326.32,326.81,7282.0,322.0748,323.6046,322.0748,322.5584,7282.0
2020-04-20 09:50:00,326.99,327.83,326.42,327.47,8659.0,322.736,323.5651,322.1735,323.2098,8659.0
2020-04-20 09:55:00,327.67,328.05,326.54,326.62,13032.0,323.4072,323.7823,322.2919,322.3709,13032.0
2020-04-20 10:00:00,326.83,327.32,325.55,327.19,17345.0,322.5781,323.0617,321.3148,322.9334,17345.0
2020-04-20 10:05:00,326.95,327.87,326.69,327.8,9946.0,322.6966,323.6046,322.4399,323.5355,9946.0
2020-04-20 10:10:00,327.68,329.15,327.66,328.93,7009.0,323.4171,324.8679,323.3973,324.6508,7009.0
2020-04-20 10:15:00,328.91,329.66,328.85,329.53,6750.0,324.6311,325.3713,324.5718,325.243,6750.0
2020-04-20 10:20:00,329.6,329.77,329.19,329.19,9562.0,325.3121,325.4799,324.9074,324.9074,9562.0
2020-04-20 10:25:00,329.42,329.53,328.69,328.74,21741.0,325.1344,325.243,324.4139,324.4633,21741.0
2020-04-20 10:30:00,328.54,328.89,327.84,327.99,15965.0,324.2659,324.6113,323.575,323.723,15965.0
2020-04-20 10:35:00,328.07,328.29,326.73,327.86,31103.0,323.802,324.0191,322.4794,323.5947,31103.0
2020-04-20 10:40:00,327.9,328.26,327.62,327.85,8680.0,323.6342,323.9895,323.3578,323.5849,8680.0
2020-04-20 10:45:00,327.98,328.09,326.87,327.06,32784.0,323.7132,323.8217,322.6176,322.8051,32784.0
2020-04-20 10:50:00,327.04,327.76,326.78,326.9,24485.0,322.7854,323.496,322.5288,322.6472,24485.0
2020-04-20 10:55:00,327.03,328.25,327.02,328.11,26158.0,322.7755,323.9797,322.7657,323.8415,26158.0
2020-04-20 11:00:00,328.1,329.48,328.02,329.32,14179.0,323.8316,325.1936,323.7526,325.0357,14179.0
2020-04-20 11:05:00,329.45,330.6,329.41,329.9,12661.0,325.164,326.2991,325.1246,325.6082,12661.0
2020-04-20 11:10:00,329.88,330.13,328.68,328.99,41386.0,325.5884,325.8352,324.4041,324.71,41386.0
2020-04-20 11:15:00,329.0,329.8,328.79,329.77,5376.0,324.7199,325.5095,324.5126,325.4799,5376.0
2020-04-20 11:20:00,329.78,330.28,329.78,330.0,9936.0,325.4897,325.9832,325.4897,325.7069,9936.0
2020-04-20 11:25:00,330.01,330.26,329.84,330.12,6651.0,325.7168,325.9635,325.549,325.8253,6651.0
2020-04-20 11:30:00,330.1,330.27,329.9,330.03,8516.0,325.8056,325.9734,325.6082,325.7365,8516.0
2020-04-20 11:35:00,330.09,330.49,329.94,330.17,31514.0,325.7957,326.1905,325.6477,325.8747,31514.0
2020-04-20 11:40:00,330.13,330.36,329.99,330.14,11181.0,325.8352,326.0622,325.697,325.8451,11181.0
2020-04-20 11:45:00,330.12,330.24,329.73,330.06,20188.0,325.8253,325.9438,325.4404,325.7661,20188.0
2020-04-20 11:50:00,330.03,330.32,329.73,330.22,7859.0,325.7365,326.0227,325.4404,325.924,7859.0
2020-04-20 11:55:00,330.31,330.31,329.16,329.36,15062.0,326.0129,326.0129,324.8778,325.0752,15062.0
2020-04-20 12:00:00,329.33,329.38,328.55,328.76,15573.0,325.0456,325.095,324.2757,324.483,15573.0
2020-04-20 12:05:00,328.74,329.03,328.66,328.94,13209.0,324.4633,324.7495,324.3843,324.6607,13209.0
2020-04-20 12:10:00,328.94,329.02,328.71,329.01,21780.0,324.6607,324.7396,324.4337,324.7298,21780.0
2020-04-20 12:15:00,329.03,329.91,328.77,329.84,32567.0,324.7495,325.6181,324.4929,325.549,32567.0
2020-04-20 12:20:00,329.9,330.18,329.83,330.04,13107.0,325.6082,325.8845,325.5391,325.7464,13107.0
2020-04-20 12:25:00,330.22,330.91,329.95,330.67,8028.0,325.924,326.605,325.6575,326.3682,8028.0
2020-04-20 12:30:00,330.83,331.26,330.6,330.65,4552.0,326.5261,326.9505,326.2991,326.3484,4552.0
2020-04-20 12:35:00,330.51,331.16,330.16,331.03,4233.0,326.2102,326.8518,325.8648,326.7235,4233.0
2020-04-20 12:40:00,331.18,331.38,331.07,331.36,4508.0,326.8715,327.0689,326.763,327.0492,4508.0
2020-04-20 12:45:00,331.54,331.75,331.17,331.54,4833.0,327.2269,327.4341,326.8617,327.2269,4833.0
2020-04-20 12:50:00,331.6,331.6,331.18,331.19,2617.0,327.2861,327.2861,326.8715,326.8814,2617.0
2020-04-20 12:55:00,331.25,331.3,330.62,330.75,21453.0,326.9406,326.99,326.3188,326.4471,21453.0
2020-04-20 13:00:00,330.75,331.26,330.09,330.81,31173.0,326.4471,326.9505,325.7957,326.5063,31173.0
2020-04-20 13:05:00,330.87,331.08,330.69,330.86,12926.0,326.5656,326.7728,326.3879,326.5557,12926.0
2020-04-20 13:10:00,330.82,330.82,330.07,330.56,12365.0,326.5162,326.5162,325.776,326.2596,12365.0
2020-04-20 13:15:00,330.54,330.68,330.19,330.4,5122.0,326.2399,326.378,325.8944,326.1017,5122.0
2020-04-20 13:20:00,330.33,330.33,329.8,329.8,2827.0,326.0326,326.0326,325.5095,325.5095,2827.0
2020-04-20 13:25:00,329.85,330.38,329.47,330.21,4921.0,325.5588,326.0819,325.1838,325.9142,4921.0
2020-04-20 13:30:00,330.24,330.32,329.87,329.96,6454.0,325.9438,326.0227,325.5786,325.6674,6454.0
2020-04-20 13:35:00,329.95,330.1,329.59,330.1,8844.0,325.6575,325.8056,325.3022,325.8056,8844.0
2020-04-20 13:40:00,330.08,330.92,329.97,330.72,6469.0,325.7858,326.6149,325.6773,326.4175,6469.0
2020-04-20 13:45:00,330.75,331.47,330.65,331.16,3617.0,326.4471,327.1578,326.3484,326.8518,3617.0
2020-04-20 13:50:00,331.28,331.64,331.05,331.4,3151.0,326.9702,327.3255,326.7432,327.0887,3151.0
2020-04-20 13:55:00,331.31,331.31,330.64,330.7,8779.0,326.9998,326.9998,326.3386,326.3978,8779.0
2020-04-20 14:00:00,330.49,330.63,330.29,330.53,18727.0,326.1905,326.3287,325.9931,326.23,18727.0
2020-04-20 14:05:00,330.64,330.8,330.17,330.18,8515.0,326.3386,326.4965,325.8747,325.8845,8515.0
2020-04-20 14:10:00,330.28,330.44,329.56,329.71,5893.0,325.9832,326.1412,325.2726,325.4207,5893.0
2020-04-20 14:15:00,329.7,329.87,329.4,329.42,5200.0,325.4108,325.5786,325.1147,325.1344,5200.0
2020-04-20 14:20:00,329.35,329.47,329.07,329.11,5165.0,325.0653,325.1838,324.789,324.8285,5165.0
2020-04-20 14:25:00,329.17,329.17,328.36,328.36,4279.0,324.8877,324.8877,324.0882,324.0882,4279.0
2020-04-20 14:30:00,328.44,329.33,328.36,329.02,5090.0,324.1672,325.0456,324.0882,324.7396,5090.0
2020-04-20 14:35:00,329.05,329.44,328.5,328.5,6545.0,324.7692,325.1542,324.2264,324.2264,6545.0
2020-04-20 14:40:00,328.65,328.96,328.09,328.37,13169.0,324.3744,324.6804,323.8217,324.0981,13169.0
2020-04-20 14:45:00,328.36,328.77,328.0,328.74,5360.0,324.0882,324.4929,323.7329,324.4633,5360.0
2020-04-20 14:50:00,328.75,328.93,328.06,328.06,6915.0,324.4731,324.6508,323.7921,323.7921,6915.0
2020-04-20 14:55:00,328.17,328.19,326.81,327.04,8696.0,323.9007,323.9204,322.5584,322.7854,8696.0
2020-04-20 15:00:00,327.09,328.41,327.09,327.59,10450.0,322.8347,324.1376,322.8347,323.3282,10450.0
2020-04-20 15:05:00,327.54,327.8,326.94,327.54,9491.0,323.2789,323.5355,322.6867,323.2789,9491.0
2020-04-20 15:10:00,327.58,328.32,327.53,328.04,11246.0,323.3184,324.0487,323.269,323.7724,11246.0
2020-04-20 15:15:00,327.97,328.05,327.21,327.21,9364.0,323.7033,323.7823,322.9532,322.9532,9364.0
2020-04-20 15:20:00,327.2,327.66,326.5,327.65,14610.0,322.9433,323.3973,322.2524,323.3875,14610.0
2020-04-20 15:25:00,327.45,328.46,327.34,328.44,14164.0,323.1901,324.1869,323.0815,324.1672,14164.0
2020-04-20 15:30:00,328.41,329.24,328.06,329.14,10522.0,324.1376,324.9568,323.7921,324.8581,10522.0
2020-04-20 15:35:00,329.07,329.17,328.52,328.64,14357.0,324.789,324.8877,324.2461,324.3646,14357.0
2020-04-20 15:40:00,328.69,329.13,327.86,328.0,27919.0,324.4139,324.8482,323.5947,323.7329,27919.0
2020-04-20 15:45:00,328.0,328.35,327.28,328.21,36266.0,323.7329,324.0784,323.0223,323.9402,36266.0
2020-04-20 15:50:00,328.21,328.33,326.46,327.4,48722.0,323.9402,324.0586,322.2129,323.1407,48722.0
2020-04-20 15:55:00,327.65,328.15,326.61,326.86,79321.0,323.3875,323.881,322.361,322.6077,79321.0
2020-04-21 09:30:00,324.81,324.81,321.82,322.1,51257.0,320.5844,320.5844,317.6333,317.9097,51257.0
2020-04-21 09:35:00,321.8,321.82,318.67,319.91,34011.0,317.6136,317.6333,314.5243,315.7481,34011.0
2020-04-21 09:40:00,319.91,321.23,319.72,320.29,13236.0,315.7481,317.051,315.5606,316.1232,13236.0
2020-04-21 09:45:00,320.3,322.02,319.81,321.8,6388.0,316.1331,317.8307,315.6495,317.6136,6388.0
2020-04-21 09:50:00,321.95,322.1,320.62,322.02,10433.0,317.7616,317.9097,316.4489,317.8307,10433.0
2020-04-21 09:55:00,322.05,322.66,320.99,321.22,31275.0,317.8603,318.4624,316.8141,317.0411,31275.0
2020-04-21 10:00:00,321.37,321.5,320.1,321.5,11873.0,317.1892,317.3175,315.9357,317.3175,11873.0
2020-04-21 10:05:00,321.52,321.77,320.29,320.46,14236.0,317.3372,317.584,316.1232,316.291,14236.0
2020-04-21 10:10:00,320.09,321.52,319.94,321.32,32481.0,315.9258,317.3372,315.7778,317.1398,32481.0
2020-04-21 10:15:00,321.26,321.59,320.87,321.37,19078.0,317.0806,317.4063,316.6957,317.1892,19078.0
2020-04-21 10:20:00,321.22,322.11,320.77,321.63,36053.0,317.0411,317.9195,316.597,317.4458,36053.0
2020-04-21 10:25:00,321.53,322.19,321.26,322.04,33798.0,317.3471,317.9985,317.0806,317.8504,33798.0
2020-04-21 10:30:00,322.05,322.14,321.17,322.1,13169.0,317.8603,317.9491,316.9918,317.9097,13169.0
2020-04-21 10:35:00,322.08,322.08,321.43,321.5,9964.0,317.8899,317.8899,317.2484,317.3175,9964.0
2020-04-21 10:40:00,321.38,322.03,321.3,321.57,11088.0,317.199,317.8406,317.1201,317.3866,11088.0
2020-04-21 10:45:00,321.42,321.83,321.1,321.1,8976.0,317.2385,317.6432,316.9227,316.9227,8976.0
2020-04-21 10:50:00,321.04,321.76,320.83,321.54,12969.0,316.8634,317.5741,316.6562,317.3569,12969.0
2020-04-21 10:55:00,321.5,321.59,320.6,320.6,10112.0,317.3175,317.4063,316.4292,316.4292,10112.0
2020-04-21 11:00:00,320.65,320.99,320.08,320.09,12330.0,316.4785,316.8141,315.9159,315.9258,12330.0
2020-04-21 11:05:00,320.17,320.18,319.1,319.32,10831.0,316.0048,316.0146,314.9487,315.1658,10831.0
2020-04-21 11:10:00,319.3,319.3,318.3,318.82,20010.0,315.1461,315.1461,314.1591,314.6723,20010.0
2020-04-21 11:15:00,318.77,320.07,318.72,320.04,19004.0,314.623,315.9061,314.5736,315.8765,19004.0
2020-04-21 11:20:00,320.06,320.59,319.63,319.63,14669.0,315.8962,316.4193,315.4718,315.4718,14669.0
2020-04-21 11:25:00,319.66,319.94,318.39,318.81,13423.0,315.5014,315.7778,314.2479,314.6625,13423.0
2020-04-21 11:30:00,318.97,319.92,318.97,319.27,8352.0,314.8204,315.758,314.8204,315.1165,8352.0
2020-04-21 11:35:00,318.99,318.99,318.0,318.67,8042.0,314.8401,314.8401,313.863,314.5243,8042.0
2020-04-21 11:40:00,318.71,318.71,317.47,317.47,17696.0,314.5638,314.5638,313.3399,313.3399,17696.0
2020-04-21 11:45:00,317.33,318.6,317.12,318.5,18126.0,313.2017,314.4552,312.9944,314.3565,18126.0
2020-04-21 11:50:00,318.5,318.75,318.23,318.34,10793.0,314.3565,314.6032,314.09,314.1986,10793.0
2020-04-21 11:55:00,318.22,318.72,318.22,318.58,16206.0,314.0801,314.5736,314.0801,314.4355,16206.0
2020-04-21 12:00:00,318.6,318.73,317.81,318.05,8154.0,314.4552,314.5835,313.6755,313.9123,8154.0
2020-04-21 12:05:00,317.91,318.6,317.77,318.46,4490.0,313.7742,314.4552,313.636,314.317,4490.0
2020-04-21 12:10:00,318.39,318.69,318.3,318.3,4680.0,314.2479,314.544,314.1591,314.1591,4680.0
2020-04-21 12:15:00,318.35,318.62,318.13,318.47,5794.0,314.2084,314.4749,313.9913,314.3269,5794.0
2020-04-21 12:20:00,318.47,318.65,318.03,318.03,5015.0,314.3269,314.5045,313.8926,313.8926,5015.0
2020-04-21 12:25:00,318.14,318.35,317.95,318.12,5400.0,314.0012,314.2084,313.8136,313.9814,5400.0
2020-04-21 12:30:00,318.23,318.24,317.47,317.57,14004.0,314.09,314.0999,313.3399,313.4386,14004.0
2020-04-21 12:35:00,317.4,317.5,316.36,317.1,23000.0,313.2708,313.3695,312.2443,312.9747,23000.0
2020-04-21 12:40:00,316.98,317.54,316.69,317.2,14591.0,312.8563,313.409,312.57,313.0734,14591.0
2020-04-21 12:45:00,317.27,318.17,317.14,318.0,6525.0,313.1425,314.0308,313.0142,313.863,6525.0
2020-04-21 12:50:00,317.96,318.56,317.96,318.34,4336.0,313.8235,314.4157,313.8235,314.1986,4336.0
2020-04-21 12:55:00,318.64,318.68,318.31,318.63,5157.0,314.4947,314.5342,314.169,314.4848,5157.0
2020-04-21 13:00:00,318.66,319.96,318.6,319.88,7650.0,314.5144,315.7975,314.4552,315.7185,7650.0
2020-04-21 13:05:00,319.8,320.57,319.8,320.41,5401.0,315.6396,316.3996,315.6396,316.2416,5401.0
2020-04-21 13:10:00,320.36,320.98,320.09,320.76,6929.0,316.1923,316.8042,315.9258,316.5871,6929.0
2020-04-21 13:15:00,320.69,320.99,320.54,320.78,4917.0,316.518,316.8141,316.37,316.6068,4917.0
2020-04-21 13:20:00,320.78,321.65,320.78,320.9,16173.0,316.6068,317.4655,316.6068,316.7253,16173.0
2020-04-21 13:25:00,320.77,321.0,320.54,320.74,10377.0,316.597,316.824,316.37,316.5674,10377.0
2020-04-21 13:30:00,320.72,320.73,320.32,320.73,7006.0,316.5476,316.5575,316.1528,316.5575,7006.0
2020-04-21 13:35:00,320.85,320.85,320.0,320.2,17437.0,316.6759,316.6759,315.837,316.0344,17437.0
2020-04-21 13:40:00,320.21,320.39,319.94,320.11,25407.0,316.0442,316.2219,315.7778,315.9455,25407.0
2020-04-21 13:45:00,320.19,320.21,318.77,318.79,7788.0,316.0245,316.0442,314.623,314.6427,7788.0
2020-04-21 13:50:00,318.96,320.02,318.96,319.9,9456.0,314.8105,315.8567,314.8105,315.7383,9456.0
2020-04-21 13:55:00,319.94,319.95,319.33,319.56,5130.0,315.7778,315.7876,315.1757,315.4027,5130.0
2020-04-21 14:00:00,319.44,319.56,318.97,319.48,7216.0,315.2843,315.4027,314.8204,315.3237,7216.0
2020-04-21 14:05:00,319.21,319.79,319.1,319.62,12136.0,315.0573,315.6297,314.9487,315.4619,12136.0
2020-04-21 14:10:00,319.65,320.06,319.55,319.94,8736.0,315.4915,315.8962,315.3928,315.7778,8736.0
2020-04-21 14:15:00,319.96,320.11,319.06,319.32,11151.0,315.7975,315.9455,314.9092,315.1658,11151.0
2020-04-21 14:20:00,319.32,321.4,319.1,321.4,12750.0,315.1658,317.2188,314.9487,317.2188,12750.0
2020-04-21 14:25:00,321.36,321.47,320.69,320.83,6086.0,317.1793,317.2879,316.518,316.6562,6086.0
2020-04-21 14:30:00,320.68,320.85,319.74,319.79,8054.0,316.5081,316.6759,315.5804,315.6297,8054.0
2020-04-21 14:35:00,319.87,319.87,318.97,319.06,7128.0,315.7087,315.7087,314.8204,314.9092,7128.0
2020-04-21 14:40:00,319.03,319.03,318.47,318.77,9855.0,314.8796,314.8796,314.3269,314.623,9855.0
2020-04-21 14:45:00,318.85,319.17,318.5,318.71,5726.0,314.7019,315.0178,314.3565,314.5638,5726.0
2020-04-21 14:50:00,318.58,319.07,318.58,318.98,5891.0,314.4355,314.9191,314.4355,314.8302,5891.0
2020-04-21 14:55:00,318.82,318.88,318.33,318.85,7126.0,314.6723,314.7315,314.1887,314.7019,7126.0
2020-04-21 15:00:00,318.96,319.45,318.9,319.44,11485.0,314.8105,315.2941,314.7513,315.2843,11485.0
2020-04-21 15:05:00,319.48,319.69,318.05,318.05,24920.0,315.3237,315.531,313.9123,313.9123,24920.0
2020-04-21 15:10:00,318.18,319.18,318.17,319.18,9297.0,314.0407,315.0276,314.0308,315.0276,9297.0
2020-04-21 15:15:00,319.19,319.76,318.52,318.7,21885.0,315.0375,315.6001,314.3762,314.5539,21885.0
2020-04-21 15:20:00,318.5,319.39,318.46,318.64,24969.0,314.3565,315.2349,314.317,314.4947,24969.0
2020-04-21 15:25:00,318.71,319.83,318.55,319.66,20230.0,314.5638,315.6692,314.4058,315.5014,20230.0
2020-04-21 15:30:00,319.92,321.31,319.76,321.08,19813.0,315.758,317.1299,315.6001,316.9029,19813.0
2020-04-21 15:35:00,321.01,322.7,320.93,322.27,21240.0,316.8338,318.5019,316.7549,318.0774,21240.0
2020-04-21 15:40:00,322.25,322.7,321.84,322.09,22472.0,318.0577,318.5019,317.653,317.8998,22472.0
2020-04-21 15:45:00,322.08,322.15,319.69,319.69,22808.0,317.8899,317.959,315.531,315.531,22808.0
2020-04-21 15:50:00,319.59,319.59,317.64,318.42,80376.0,315.4323,315.4323,313.5077,314.2775,80376.0
2020-04-21 15:55:00,318.48,320.28,318.31,319.03,148863.0,314.3368,316.1133,314.169,314.8796,148863.0
2020-04-22 09:30:00,323.55,327.16,321.57,321.64,84505.0,319.3408,322.9038,317.3866,317.4556,84505.0
2020-04-22 09:35:00,321.43,325.98,321.42,325.86,23276.0,317.2484,321.7392,317.2385,321.6207,23276.0
2020-04-22 09:40:00,325.67,329.89,325.67,326.4,42246.0,321.4332,325.5983,321.4332,322.1537,42246.0
2020-04-22 09:45:00,326.4,330.79,325.99,330.66,27270.0,322.1537,326.4866,321.7491,326.3583,27270.0
2020-04-22 09:50:00,330.28,330.96,327.27,328.53,20571.0,325.9832,326.6544,323.0124,324.256,20571.0
2020-04-22 09:55:00,328.21,329.18,326.16,328.31,17469.0,323.9402,324.8976,321.9168,324.0389,17469.0
2020-04-22 10:00:00,329.12,329.12,327.59,328.2,12827.0,324.8383,324.8383,323.3282,323.9303,12827.0
2020-04-22 10:05:00,328.02,329.56,328.02,329.25,19184.0,323.7526,325.2726,323.7526,324.9666,19184.0
2020-04-22 10:10:00,329.13,330.69,328.9,328.9,35137.0,324.8482,326.3879,324.6212,324.6212,35137.0
2020-04-22 10:15:00,329.0,330.24,328.84,329.89,25229.0,324.7199,325.9438,324.562,325.5983,25229.0
2020-04-22 10:20:00,329.89,330.13,329.49,329.93,35332.0,325.5983,325.8352,325.2035,325.6378,35332.0
2020-04-22 10:25:00,330.01,330.2,327.98,328.31,14020.0,325.7168,325.9043,323.7132,324.0389,14020.0
2020-04-22 10:30:00,328.25,328.55,326.73,327.59,12488.0,323.9797,324.2757,322.4794,323.3282,12488.0
2020-04-22 10:35:00,327.59,328.52,327.07,328.23,12780.0,323.3282,324.2461,322.815,323.9599,12780.0
2020-04-22 10:40:00,328.23,329.56,328.23,329.32,8219.0,323.9599,325.2726,323.9599,325.0357,8219.0
2020-04-22 10:45:00,329.08,329.16,328.36,328.63,7844.0,324.7989,324.8778,324.0882,324.3547,7844.0
2020-04-22 10:50:00,328.58,328.83,328.24,328.83,16705.0,324.3054,324.5521,323.9698,324.5521,16705.0
2020-04-22 10:55:00,328.82,329.52,328.18,329.31,10577.0,324.5422,325.2331,323.9106,325.0259,10577.0
2020-04-22 11:00:00,329.55,330.14,328.86,329.18,12403.0,325.2627,325.8451,324.5817,324.8976,12403.0
2020-04-22 11:05:00,329.45,329.45,328.28,328.28,5590.0,325.164,325.164,324.0093,324.0093,5590.0
2020-04-22 11:10:00,328.27,329.66,328.25,329.66,71435.0,323.9994,325.3713,323.9797,325.3713,71435.0
2020-04-22 11:15:00,329.53,330.2,329.42,329.67,6202.0,325.243,325.9043,325.1344,325.3812,6202.0
2020-04-22 11:20:00,329.77,329.98,329.02,329.19,10200.0,325.4799,325.6871,324.7396,324.9074,10200.0
2020-04-22 11:25:00,329.41,329.82,329.29,329.6,5759.0,325.1246,325.5292,325.0061,325.3121,5759.0
2020-04-22 11:30:00,329.44,329.8,329.02,329.52,9202.0,325.1542,325.5095,324.7396,325.2331,9202.0
2020-04-22 11:35:00,329.5,329.6,328.54,328.95,7801.0,325.2134,325.3121,324.2659,324.6705,7801.0
2020-04-22 11:40:00,328.93,329.0,328.6,328.9,9928.0,324.6508,324.7199,324.3251,324.6212,9928.0
2020-04-22 11:45:00,328.9,329.94,328.83,329.38,9923.0,324.6212,325.6477,324.5521,325.095,9923.0
2020-04-22 11:50:00,329.64,329.99,329.49,329.8,11909.0,325.3516,325.697,325.2035,325.5095,11909.0
2020-04-22 11:55:00,329.8,330.05,329.37,329.57,24852.0,325.5095,325.7562,325.0851,325.2825,24852.0
2020-04-22 12:00:00,329.73,329.99,329.33,329.4,7366.0,325.4404,325.697,325.0456,325.1147,7366.0
2020-04-22 12:05:00,329.57,329.6,328.36,329.01,9252.0,325.2825,325.3121,324.0882,324.7298,9252.0
2020-04-22 12:10:00,329.03,329.47,328.84,329.3,7728.0,324.7495,325.1838,324.562,325.016,7728.0
2020-04-22 12:15:00,329.27,330.04,329.26,329.94,9511.0,324.9864,325.7464,324.9765,325.6477,9511.0
2020-04-22 12:20:00,329.98,330.2,329.79,330.02,15704.0,325.6871,325.9043,325.4996,325.7266,15704.0
2020-04-22 12:25:00,330.0,330.19,329.72,330.06,9305.0,325.7069,325.8944,325.4305,325.7661,9305.0
2020-04-22 12:30:00,330.06,330.25,329.79,329.94,32024.0,325.7661,325.9536,325.4996,325.6477,32024.0
2020-04-22 12:35:00,329.94,331.19,329.88,331.19,15304.0,325.6477,326.8814,325.5884,326.8814,15304.0
2020-04-22 12:40:00,331.17,331.79,331.17,331.75,4698.0,326.8617,327.4736,326.8617,327.4341,4698.0
2020-04-22 12:45:00,331.75,332.65,331.57,332.45,16518.0,327.4341,328.3224,327.2565,328.125,16518.0
2020-04-22 12:50:00,332.54,332.79,331.69,331.84,11725.0,328.2138,328.4606,327.3749,327.5229,11725.0
2020-04-22 12:55:00,331.89,332.11,331.37,332.11,6035.0,327.5723,327.7894,327.0591,327.7894,6035.0
2020-04-22 13:00:00,332.1,332.23,331.73,332.06,7579.0,327.7796,327.9079,327.4144,327.7401,7579.0
2020-04-22 13:05:00,332.11,333.5,332.01,333.44,15855.0,327.7894,329.1614,327.6907,329.1021,15855.0
2020-04-22 13:10:00,333.2,335.0,333.19,334.25,30025.0,328.8653,330.6418,328.8554,329.9016,30025.0
2020-04-22 13:15:00,334.25,334.78,334.05,334.51,15800.0,329.9016,330.4247,329.7042,330.1582,15800.0
2020-04-22 13:20:00,334.55,335.11,334.54,334.74,17502.0,330.1977,330.7504,330.1878,330.3852,17502.0
2020-04-22 13:25:00,334.5,335.69,333.97,335.54,11946.0,330.1483,331.3229,329.6252,331.1748,11946.0
2020-04-22 13:30:00,335.71,336.37,335.42,335.75,14854.0,331.3426,331.994,331.0564,331.3821,14854.0
2020-04-22 13:35:00,335.77,335.96,335.05,335.66,7758.0,331.4018,331.5893,330.6912,331.2933,7758.0
2020-04-22 13:40:00,335.69,336.59,335.37,336.45,8456.0,331.3229,332.2112,331.007,332.073,8456.0
2020-04-22 13:45:00,336.4,336.55,335.59,335.78,7717.0,332.0236,332.1717,331.2242,331.4117,7717.0
2020-04-22 13:50:00,335.86,335.86,333.66,333.73,20358.0,331.4906,331.4906,329.3193,329.3884,20358.0
2020-04-22 13:55:00,333.65,334.05,332.76,333.85,21686.0,329.3094,329.7042,328.431,329.5068,21686.0
2020-04-22 14:00:00,333.68,334.85,333.68,334.31,9920.0,329.339,330.4938,329.339,329.9608,9920.0
2020-04-22 14:05:00,334.32,334.77,334.0,334.65,8886.0,329.9707,330.4148,329.6548,330.2964,8886.0
2020-04-22 14:10:00,334.54,335.0,332.86,333.2,24241.0,330.1878,330.6418,328.5297,328.8653,24241.0
2020-04-22 14:15:00,333.01,334.63,332.9,334.61,9509.0,328.6777,330.2767,328.5692,330.2569,9509.0
2020-04-22 14:20:00,334.41,335.2,334.37,334.92,16431.0,330.0595,330.8392,330.02,330.5629,16431.0
2020-04-22 14:25:00,334.81,335.09,334.06,334.39,14535.0,330.4543,330.7307,329.7141,330.0398,14535.0
2020-04-22 14:30:00,334.46,335.09,334.32,334.98,12881.0,330.1089,330.7307,329.9707,330.6221,12881.0
2020-04-22 14:35:00,334.96,335.18,334.18,334.27,10873.0,330.6024,330.8195,329.8325,329.9213,10873.0
2020-04-22 14:40:00,334.33,334.84,334.1,334.65,6526.0,329.9806,330.4839,329.7535,330.2964,6526.0
2020-04-22 14:45:00,334.67,335.5,334.66,335.01,8221.0,330.3161,331.1353,330.3063,330.6517,8221.0
2020-04-22 14:50:00,335.2,335.57,334.64,334.82,9262.0,330.8392,331.2044,330.2865,330.4642,9262.0
2020-04-22 14:55:00,334.86,336.0,334.72,335.5,7447.0,330.5037,331.6288,330.3655,331.1353,7447.0
2020-04-22 15:00:00,335.5,336.25,335.38,336.13,11834.0,331.1353,331.8756,331.0169,331.7571,11834.0
2020-04-22 15:05:00,336.1,336.3,335.75,335.91,10821.0,331.7275,331.9249,331.3821,331.54,10821.0
2020-04-22 15:10:00,335.87,336.16,335.8,335.94,7833.0,331.5005,331.7867,331.4314,331.5696,7833.0
2020-04-22 15:15:00,335.88,336.02,335.3,336.02,14646.0,331.5104,331.6486,330.9379,331.6486,14646.0
2020-04-22 15:20:00,335.88,336.33,335.84,336.29,13921.0,331.5104,331.9545,331.4709,331.9151,13921.0
2020-04-22 15:25:00,336.29,336.57,335.29,335.29,18461.0,331.9151,332.1914,330.9281,330.9281,18461.0
2020-04-22 15:30:00,335.39,335.62,334.5,334.52,26409.0,331.0268,331.2538,330.1483,330.1681,26409.0
2020-04-22 15:35:00,334.53,334.82,334.45,334.49,27499.0,330.178,330.4642,330.099,330.1385,27499.0
2020-04-22 15:40:00,334.49,335.04,334.2,335.0,22325.0,330.1385,330.6813,329.8522,330.6418,22325.0
2020-04-22 15:45:00,334.92,335.63,334.45,335.59,30945.0,330.5629,331.2636,330.099,331.2242,30945.0
2020-04-22 15:50:00,336.0,337.54,335.7,336.86,134435.0,331.6288,333.1488,331.3327,332.4776,134435.0
2020-04-22 15:55:00,336.86,336.86,335.0,335.24,144719.0,332.4776,332.4776,330.6418,330.8787,144719.0
2020-04-23 09:30:00,335.4,337.31,334.58,335.84,72597.0,331.0366,332.9218,330.2273,331.4709,72597.0
2020-04-23 09:35:00,335.96,336.26,333.73,333.73,24450.0,331.5893,331.8854,329.3884,329.3884,24450.0
2020-04-23 09:40:00,333.94,336.35,333.23,336.01,17939.0,329.5956,331.9743,328.8949,331.6387,17939.0
2020-04-23 09:45:00,336.24,336.73,335.33,336.05,30158.0,331.8657,332.3493,330.9675,331.6782,30158.0
2020-04-23 09:50:00,336.23,336.34,335.5,336.25,20140.0,331.8558,331.9644,331.1353,331.8756,20140.0
2020-04-23 09:55:00,336.11,336.24,335.34,335.93,34928.0,331.7374,331.8657,330.9774,331.5597,34928.0
2020-04-23 10:00:00,336.04,336.38,335.31,335.88,21187.0,331.6683,332.0039,330.9478,331.5104,21187.0
2020-04-23 10:05:00,335.96,336.26,335.45,336.0,14081.0,331.5893,331.8854,331.086,331.6288,14081.0
2020-04-23 10:10:00,335.9,336.08,335.53,335.67,16749.0,331.5301,331.7078,331.1649,331.3031,16749.0
2020-04-23 10:15:00,335.76,336.03,335.51,335.8,23894.0,331.392,331.6584,331.1452,331.4314,23894.0
2020-04-23 10:20:00,335.61,335.82,334.48,334.49,11890.0,331.2439,331.4512,330.1286,330.1385,11890.0
2020-04-23 10:25:00,334.4,335.48,334.23,335.21,84315.0,330.0496,331.1156,329.8819,330.8491,84315.0
2020-04-23 10:30:00,335.19,335.85,334.66,335.53,26613.0,330.8294,331.4808,330.3063,331.1649,26613.0
2020-04-23 10:35:00,335.4,335.48,334.99,335.06,11032.0,331.0366,331.1156,330.632,330.7011,11032.0
2020-04-23 10:40:00,335.2,335.7,335.08,335.08,49649.0,330.8392,331.3327,330.7208,330.7208,49649.0
2020-04-23 10:45:00,335.04,335.7,334.72,334.72,92794.0,330.6813,331.3327,330.3655,330.3655,92794.0
2020-04-23 10:50:00,334.94,334.99,334.35,334.86,11922.0,330.5826,330.632,330.0003,330.5037,11922.0
2020-04-23 10:55:00,334.91,334.99,333.61,334.02,35771.0,330.553,330.632,329.2699,329.6746,35771.0
2020-04-23 11:00:00,334.17,334.17,333.42,333.42,5641.0,329.8226,329.8226,329.0824,329.0824,5641.0
2020-04-23 11:05:00,333.31,333.93,333.02,333.59,8622.0,328.9738,329.5858,328.6876,329.2502,8622.0
2020-04-23 11:10:00,333.37,333.81,332.89,333.46,8457.0,329.033,329.4673,328.5593,329.1219,8457.0
2020-04-23 11:15:00,333.43,333.64,332.98,333.19,9928.0,329.0923,329.2995,328.6481,328.8554,9928.0
2020-04-23 11:20:00,333.28,333.54,332.65,332.97,13845.0,328.9442,329.2008,328.3224,328.6382,13845.0
2020-04-23 11:25:00,333.04,333.62,332.99,333.36,12439.0,328.7073,329.2798,328.658,329.0232,12439.0
2020-04-23 11:30:00,333.39,333.46,332.3,332.72,12370.0,329.0528,329.1219,327.977,328.3915,12370.0
2020-04-23 11:35:00,332.74,332.74,332.18,332.43,7643.0,328.4112,328.4112,327.8585,328.1053,7643.0
2020-04-23 11:40:00,332.41,332.43,331.61,331.61,19835.0,328.0855,328.1053,327.2959,327.2959,19835.0
2020-04-23 11:45:00,331.5,331.57,331.0,331.15,12390.0,327.1874,327.2565,326.6939,326.8419,12390.0
2020-04-23 11:50:00,331.15,331.67,330.88,331.21,12561.0,326.8419,327.3552,326.5754,326.9011,12561.0
2020-04-23 11:55:00,331.04,331.51,331.04,331.1,13909.0,326.7334,327.1972,326.7334,326.7926,13909.0
2020-04-23 12:00:00,331.12,331.13,330.17,330.17,8796.0,326.8123,326.8222,325.8747,325.8747,8796.0
2020-04-23 12:05:00,330.3,330.52,330.12,330.38,8183.0,326.003,326.2201,325.8253,326.0819,8183.0
2020-04-23 12:10:00,330.41,330.51,329.68,329.68,15816.0,326.1116,326.2102,325.391,325.391,15816.0
2020-04-23 12:15:00,329.68,329.86,329.43,329.78,46398.0,325.391,325.5687,325.1443,325.4897,46398.0
2020-04-23 12:20:00,330.06,330.08,329.76,329.84,6956.0,325.7661,325.7858,325.47,325.549,6956.0
2020-04-23 12:25:00,329.93,331.49,329.65,331.34,14165.0,325.6378,327.1775,325.3614,327.0295,14165.0
2020-04-23 12:30:00,331.22,331.22,330.06,330.61,11529.0,326.911,326.911,325.7661,326.3089,11529.0
2020-04-23 12:35:00,330.64,331.42,330.4,331.42,9605.0,326.3386,327.1084,326.1017,327.1084,9605.0
2020-04-23 12:40:00,331.4,331.4,329.08,329.32,15279.0,327.0887,327.0887,324.7989,325.0357,15279.0
2020-04-23 12:45:00,329.54,329.96,327.12,328.62,25735.0,325.2529,325.6674,322.8644,324.3448,25735.0
2020-04-23 12:50:00,328.46,329.11,327.07,328.96,21422.0,324.1869,324.8285,322.815,324.6804,21422.0
2020-04-23 12:55:00,328.87,329.79,328.87,329.44,32085.0,324.5916,325.4996,324.5916,325.1542,32085.0
2020-04-23 13:00:00,329.41,329.53,328.9,328.94,10801.0,325.1246,325.243,324.6212,324.6607,10801.0
2020-04-23 13:05:00,328.82,329.15,328.25,328.86,7241.0,324.5422,324.8679,323.9797,324.5817,7241.0
2020-04-23 13:10:00,328.89,329.01,328.48,328.64,5234.0,324.6113,324.7298,324.2067,324.3646,5234.0
2020-04-23 13:15:00,328.4,328.55,327.92,327.95,14600.0,324.1277,324.2757,323.6539,323.6836,14600.0
2020-04-23 13:20:00,327.95,328.15,327.48,327.76,17225.0,323.6836,323.881,323.2197,323.496,17225.0
2020-04-23 13:25:00,327.66,328.45,327.65,328.29,22137.0,323.3973,324.177,323.3875,324.0191,22137.0
2020-04-23 13:30:00,328.27,329.07,328.05,328.97,15611.0,323.9994,324.789,323.7823,324.6903,15611.0
2020-04-23 13:35:00,329.11,329.19,327.94,328.02,8831.0,324.8285,324.9074,323.6737,323.7526,8831.0
2020-04-23 13:40:00,327.92,328.23,327.38,327.55,11377.0,323.6539,323.9599,323.121,323.2888,11377.0
2020-04-23 13:45:00,327.71,328.06,326.92,326.93,15270.0,323.4467,323.7921,322.667,322.6768,15270.0
2020-04-23 13:50:00,326.84,326.99,326.01,326.22,9504.0,322.588,322.736,321.7688,321.9761,9504.0
2020-04-23 13:55:00,326.19,327.32,326.19,327.32,9619.0,321.9465,323.0617,321.9465,323.0617,9619.0
2020-04-23 14:00:00,327.18,327.99,326.92,327.91,12925.0,322.9236,323.723,322.667,323.6441,12925.0
2020-04-23 14:05:00,327.82,327.92,326.59,326.6,24667.0,323.5552,323.6539,322.3412,322.3511,24667.0
2020-04-23 14:10:00,326.73,326.74,325.84,326.21,20430.0,322.4794,322.4893,321.601,321.9662,20430.0
2020-04-23 14:15:00,326.21,326.69,325.86,326.13,18274.0,321.9662,322.4399,321.6207,321.8872,18274.0
2020-04-23 14:20:00,326.05,326.5,325.84,326.44,12602.0,321.8083,322.2524,321.601,322.1932,12602.0
2020-04-23 14:25:00,326.51,326.95,326.21,326.44,13739.0,322.2623,322.6966,321.9662,322.1932,13739.0
2020-04-23 14:30:00,326.24,326.84,326.23,326.54,10511.0,321.9958,322.588,321.9859,322.2919,10511.0
2020-04-23 14:35:00,326.41,326.67,326.27,326.33,17395.0,322.1636,322.4202,322.0254,322.0846,17395.0
2020-04-23 14:40:00,326.66,326.86,325.87,325.98,12562.0,322.4103,322.6077,321.6306,321.7392,12562.0
2020-04-23 14:45:00,325.99,326.01,324.33,324.85,26728.0,321.7491,321.7688,320.1106,320.6239,26728.0
2020-04-23 14:50:00,325.0,325.99,324.89,325.29,14079.0,320.7719,321.7491,320.6634,321.0582,14079.0
2020-04-23 14:55:00,325.41,326.91,325.41,326.82,14522.0,321.1766,322.6571,321.1766,322.5683,14522.0
2020-04-23 15:00:00,326.88,327.47,326.81,327.18,17773.0,322.6275,323.2098,322.5584,322.9236,17773.0
2020-04-23 15:05:00,327.06,327.15,326.42,326.54,14061.0,322.8051,322.894,322.1735,322.2919,14061.0
2020-04-23 15:10:00,326.59,326.63,325.66,325.81,36328.0,322.3412,322.3807,321.4233,321.5714,36328.0
2020-04-23 15:15:00,325.74,325.74,324.22,324.37,17049.0,321.5023,321.5023,320.0021,320.1501,17049.0
2020-04-23 15:20:00,324.34,324.34,323.36,323.79,29776.0,320.1205,320.1205,319.1533,319.5777,29776.0
2020-04-23 15:25:00,323.6,324.53,323.47,324.33,39021.0,319.3901,320.308,319.2618,320.1106,39021.0
2020-04-23 15:30:00,324.39,324.39,322.87,323.62,31593.0,320.1699,320.1699,318.6696,319.4099,31593.0
2020-04-23 15:35:00,323.74,323.83,322.86,323.57,25928.0,319.5283,319.6172,318.6598,319.3605,25928.0
2020-04-23 15:40:00,323.53,323.93,322.57,322.57,40566.0,319.3211,319.7159,318.3735,318.3735,40566.0
2020-04-23 15:45:00,322.5,322.97,321.44,321.97,54780.0,318.3045,318.7683,317.2582,317.7814,54780.0
2020-04-23 15:50:00,321.91,321.97,319.87,321.05,80247.0,317.7221,317.7814,315.7087,316.8733,80247.0
2020-04-23 15:55:00,321.03,321.21,320.25,320.58,111977.0,316.8536,317.0312,316.0837,316.4094,111977.0
2020-04-24 09:30:00,322.61,323.81,320.76,321.14,40298.0,318.413,319.5974,316.5871,316.9621,40298.0
2020-04-24 09:35:00,320.85,321.68,320.24,321.67,19230.0,316.6759,317.4951,316.0739,317.4853,19230.0
2020-04-24 09:40:00,321.64,321.64,320.29,320.84,18900.0,317.4556,317.4556,316.1232,316.6661,18900.0
2020-04-24 09:45:00,320.83,321.09,320.28,321.03,12297.0,316.6562,316.9128,316.1133,316.8536,12297.0
2020-04-24 09:50:00,321.16,322.44,321.16,322.16,15095.0,316.9819,318.2452,316.9819,317.9689,15095.0
2020-04-24 09:55:00,322.15,322.28,321.0,321.4,14649.0,317.959,318.0873,316.824,317.2188,14649.0
2020-04-24 10:00:00,321.93,322.93,321.68,321.88,23574.0,317.7419,318.7289,317.4951,317.6925,23574.0
2020-04-24 10:05:00,322.07,323.75,322.05,323.75,14703.0,317.88,319.5382,317.8603,319.5382,14703.0
2020-04-24 10:10:00,323.78,324.32,322.63,322.79,44299.0,319.5678,320.1008,318.4328,318.5907,44299.0
2020-04-24 10:15:00,322.86,322.89,322.41,322.41,14350.0,318.6598,318.6894,318.2156,318.2156,14350.0
2020-04-24 10:20:00,322.39,322.51,321.41,321.55,28343.0,318.1959,318.3143,317.2286,317.3668,28343.0
2020-04-24 10:25:00,321.55,321.55,320.97,321.19,10116.0,317.3668,317.3668,316.7944,317.0115,10116.0
2020-04-24 10:30:00,321.09,322.28,320.94,322.18,25583.0,316.9128,318.0873,316.7648,317.9886,25583.0
2020-04-24 10:35:00,322.18,324.38,322.17,324.27,7143.0,317.9886,320.16,317.9787,320.0514,7143.0
2020-04-24 10:40:00,324.45,324.96,324.0,324.19,11537.0,320.2291,320.7325,319.7849,319.9725,11537.0
2020-04-24 10:45:00,324.19,324.22,323.37,324.0,19193.0,319.9725,320.0021,319.1631,319.7849,19193.0
2020-04-24 10:50:00,324.01,324.25,323.34,323.43,17963.0,319.7948,320.0317,319.1335,319.2224,17963.0
2020-04-24 10:55:00,323.43,323.43,322.72,322.83,38439.0,319.2224,319.2224,318.5216,318.6302,38439.0
2020-04-24 11:00:00,322.83,323.85,322.44,323.51,39218.0,318.6302,319.6369,318.2452,319.3013,39218.0
2020-04-24 11:05:00,323.6,324.82,322.01,324.63,43713.0,319.3901,320.5943,317.8208,320.4067,43713.0
2020-04-24 11:10:00,324.83,324.83,322.62,322.75,13003.0,320.6041,320.6041,318.4229,318.5512,13003.0
2020-04-24 11:15:00,322.79,322.98,321.67,321.67,16548.0,318.5907,318.7782,317.4853,317.4853,16548.0
2020-04-24 11:20:00,321.73,322.32,321.73,322.28,8716.0,317.5445,318.1268,317.5445,318.0873,8716.0
2020-04-24 11:25:00,322.29,322.29,321.89,321.91,15984.0,318.0972,318.0972,317.7024,317.7221,15984.0
2020-04-24 11:30:00,321.99,322.33,321.75,322.05,10306.0,317.8011,318.1367,317.5642,317.8603,10306.0
2020-04-24 11:35:00,322.05,323.33,322.05,323.11,7065.0,317.8603,319.1237,317.8603,318.9065,7065.0
2020-04-24 11:40:00,323.11,323.53,323.04,323.49,10333.0,318.9065,319.3211,318.8374,319.2816,10333.0
2020-04-24 11:45:00,323.56,324.14,323.55,323.84,10793.0,319.3507,319.9231,319.3408,319.627,10793.0
2020-04-24 11:50:00,323.94,324.34,323.82,324.02,14559.0,319.7257,320.1205,319.6073,319.8047,14559.0
2020-04-24 11:55:00,324.04,324.16,323.73,323.86,4635.0,319.8244,319.9429,319.5185,319.6468,4635.0
2020-04-24 12:00:00,323.9,324.12,323.38,323.87,15471.0,319.6862,319.9034,319.173,319.6566,15471.0
2020-04-24 12:05:00,323.88,324.06,323.52,323.95,19579.0,319.6665,319.8442,319.3112,319.7356,19579.0
2020-04-24 12:10:00,323.91,324.0,323.67,323.9,14345.0,319.6961,319.7849,319.4592,319.6862,14345.0
2020-04-24 12:15:00,323.9,325.59,323.73,325.59,10208.0,319.6862,321.3543,319.5185,321.3543,10208.0
2020-04-24 12:20:00,325.56,325.75,324.94,325.6,4377.0,321.3246,321.5122,320.7127,321.3641,4377.0
2020-04-24 12:25:00,325.63,326.47,325.4,326.11,9128.0,321.3937,322.2228,321.1667,321.8675,9128.0
2020-04-24 12:30:00,326.31,326.36,325.65,325.97,7098.0,322.0649,322.1142,321.4135,321.7293,7098.0
2020-04-24 12:35:00,326.06,327.19,325.89,326.97,11734.0,321.8181,322.9334,321.6504,322.7163,11734.0
2020-04-24 12:40:00,327.05,327.68,326.93,327.07,12934.0,322.7953,323.4171,322.6768,322.815,12934.0
2020-04-24 12:45:00,327.16,327.49,326.76,327.3,14707.0,322.9038,323.2295,322.509,323.042,14707.0
2020-04-24 12:50:00,327.43,327.43,326.54,326.7,9554.0,323.1703,323.1703,322.2919,322.4498,9554.0
2020-04-24 12:55:00,326.76,327.64,326.76,327.45,4007.0,322.509,323.3776,322.509,323.1901,4007.0
2020-04-24 13:00:00,327.28,328.11,327.22,328.01,10820.0,323.0223,323.8415,322.9631,323.7428,10820.0
2020-04-24 13:05:00,328.05,328.24,327.58,327.82,6886.0,323.7823,323.9698,323.3184,323.5552,6886.0
2020-04-24 13:10:00,327.8,328.04,327.58,327.76,5880.0,323.5355,323.7724,323.3184,323.496,5880.0
2020-04-24 13:15:00,327.71,328.86,327.7,328.83,12085.0,323.4467,324.5817,323.4368,324.5521,12085.0
2020-04-24 13:20:00,328.66,329.64,328.44,329.45,25002.0,324.3843,325.3516,324.1672,325.164,25002.0
2020-04-24 13:25:00,329.33,329.42,328.78,329.04,6293.0,325.0456,325.1344,324.5028,324.7594,6293.0
2020-04-24 13:30:00,328.88,329.27,327.96,327.96,15675.0,324.6015,324.9864,323.6934,323.6934,15675.0
2020-04-24 13:35:00,327.96,328.07,327.5,327.82,17582.0,323.6934,323.802,323.2394,323.5552,17582.0
2020-04-24 13:40:00,327.88,328.21,327.69,328.03,19101.0,323.6145,323.9402,323.4269,323.7625,19101.0
2020-04-24 13:45:00,328.13,328.15,327.34,327.36,16273.0,323.8612,323.881,323.0815,323.1012,16273.0
2020-04-24 13:50:00,327.38,327.95,327.31,327.8,12276.0,323.121,323.6836,323.0519,323.5355,12276.0
2020-04-24 13:55:00,327.8,327.9,327.44,327.8,10232.0,323.5355,323.6342,323.1802,323.5355,10232.0
2020-04-24 14:00:00,327.9,327.95,327.5,327.89,14203.0,323.6342,323.6836,323.2394,323.6243,14203.0
2020-04-24 14:05:00,327.81,328.64,327.75,328.44,30968.0,323.5454,324.3646,323.4862,324.1672,30968.0
2020-04-24 14:10:00,328.44,328.72,328.1,328.67,19242.0,324.1672,324.4435,323.8316,324.3942,19242.0
2020-04-24 14:15:00,328.62,328.62,328.06,328.25,7782.0,324.3448,324.3448,323.7921,323.9797,7782.0
2020-04-24 14:20:00,328.18,328.45,328.09,328.13,13521.0,323.9106,324.177,323.8217,323.8612,13521.0
2020-04-24 14:25:00,328.06,328.06,327.71,327.89,7505.0,323.7921,323.7921,323.4467,323.6243,7505.0
2020-04-24 14:30:00,328.15,328.29,327.58,327.59,7799.0,323.881,324.0191,323.3184,323.3282,7799.0
2020-04-24 14:35:00,327.59,327.88,327.11,327.87,7973.0,323.3282,323.6145,322.8545,323.6046,7973.0
2020-04-24 14:40:00,327.8,328.19,327.79,327.93,9286.0,323.5355,323.9204,323.5256,323.6638,9286.0
2020-04-24 14:45:00,328.01,328.24,327.85,327.98,8462.0,323.7428,323.9698,323.5849,323.7132,8462.0
2020-04-24 14:50:00,327.96,328.49,327.72,328.49,9129.0,323.6934,324.2165,323.4565,324.2165,9129.0
2020-04-24 14:55:00,328.48,328.9,327.97,328.49,20566.0,324.2067,324.6212,323.7033,324.2165,20566.0
2020-04-24 15:00:00,328.3,328.3,327.53,327.54,8561.0,324.029,324.029,323.269,323.2789,8561.0
2020-04-24 15:05:00,327.61,327.86,327.29,327.47,10884.0,323.348,323.5947,323.0321,323.2098,10884.0
2020-04-24 15:10:00,327.48,327.87,327.0,327.41,15208.0,323.2197,323.6046,322.7459,323.1506,15208.0
2020-04-24 15:15:00,327.31,327.98,327.23,327.69,11250.0,323.0519,323.7132,322.9729,323.4269,11250.0
2020-04-24 15:20:00,327.68,328.1,327.53,328.1,7864.0,323.4171,323.8316,323.269,323.8316,7864.0
2020-04-24 15:25:00,328.03,328.49,327.76,328.19,15497.0,323.7625,324.2165,323.496,323.9204,15497.0
2020-04-24 15:30:00,328.17,328.17,327.74,328.13,13319.0,323.9007,323.9007,323.4763,323.8612,13319.0
2020-04-24 15:35:00,328.08,328.4,327.84,328.4,19468.0,323.8119,324.1277,323.575,324.1277,19468.0
2020-04-24 15:40:00,328.39,329.25,328.31,328.8,26399.0,324.1178,324.9666,324.0389,324.5225,26399.0
2020-04-24 15:45:00,328.88,329.51,328.76,329.17,33002.0,324.6015,325.2233,324.483,324.8877,33002.0
2020-04-24 15:50:00,329.36,329.95,328.26,328.98,41548.0,325.0752,325.6575,323.9895,324.7002,41548.0
2020-04-24 15:55:00,329.04,329.16,328.31,328.33,82688.0,324.7594,324.8778,324.0389,324.0586,82688.0
2020-04-27 09:30:00,330.49,332.23,330.33,331.21,45481.0,326.1905,327.9079,326.0326,326.9011,45481.0
2020-04-27 09:35:00,331.3,332.37,330.07,332.22,33481.0,326.99,328.0461,325.776,327.898,33481.0
2020-04-27 09:40:00,331.81,333.01,331.48,332.5,16154.0,327.4933,328.6777,327.1676,328.1744,16154.0
2020-04-27 09:45:00,332.6,333.2,332.21,332.74,24595.0,328.2731,328.8653,327.8881,328.4112,24595.0
2020-04-27 09:50:00,332.75,333.92,332.73,333.26,24348.0,328.4211,329.5759,328.4014,328.9245,24348.0
2020-04-27 09:55:00,333.23,334.37,333.08,333.66,26780.0,328.8949,330.02,328.7468,329.3193,26780.0
2020-04-27 10:00:00,333.8,334.85,333.66,334.65,16179.0,329.4574,330.4938,329.3193,330.2964,16179.0
2020-04-27 10:05:00,334.79,335.03,334.35,334.6,16458.0,330.4346,330.6714,330.0003,330.247,16458.0
2020-04-27 10:10:00,334.67,335.53,334.66,335.37,11295.0,330.3161,331.1649,330.3063,331.007,11295.0
2020-04-27 10:15:00,335.42,335.74,334.81,335.33,12914.0,331.0564,331.3722,330.4543,330.9675,12914.0
2020-04-27 10:20:00,335.37,335.56,334.56,334.75,7534.0,331.007,331.1946,330.2076,330.3951,7534.0
2020-04-27 10:25:00,334.7,335.95,334.59,335.35,11374.0,330.3457,331.5795,330.2372,330.9873,11374.0
2020-04-27 10:30:00,335.9,335.92,335.26,335.79,8464.0,331.5301,331.5499,330.8985,331.4216,8464.0
2020-04-27 10:35:00,335.82,335.9,335.36,335.87,8612.0,331.4512,331.5301,330.9972,331.5005,8612.0
2020-04-27 10:40:00,335.84,336.0,335.6,335.77,6377.0,331.4709,331.6288,331.234,331.4018,6377.0
2020-04-27 10:45:00,335.78,335.88,335.41,335.76,14583.0,331.4117,331.5104,331.0465,331.392,14583.0
2020-04-27 10:50:00,335.79,336.31,335.66,336.11,9112.0,331.4216,331.9348,331.2933,331.7374,9112.0
2020-04-27 10:55:00,336.14,336.62,336.0,336.0,7363.0,331.767,332.2408,331.6288,331.6288,7363.0
2020-04-27 11:00:00,335.97,336.6,335.82,336.3,7572.0,331.5992,332.221,331.4512,331.9249,7572.0
2020-04-27 11:05:00,336.25,336.94,336.0,336.56,12413.0,331.8756,332.5566,331.6288,332.1815,12413.0
2020-04-27 11:10:00,336.5,337.16,336.42,336.95,68250.0,332.1223,332.7737,332.0434,332.5665,68250.0
2020-04-27 11:15:00,336.95,336.95,335.92,336.46,12044.0,332.5665,332.5665,331.5499,332.0828,12044.0
2020-04-27 11:20:00,336.43,337.07,336.42,337.02,8205.0,332.0532,332.6849,332.0434,332.6356,8205.0
2020-04-27 11:25:00,337.02,337.31,336.0,336.14,14808.0,332.6356,332.9218,331.6288,331.767,14808.0
2020-04-27 11:30:00,336.08,336.45,335.97,336.44,9413.0,331.7078,332.073,331.5992,332.0631,9413.0
2020-04-27 11:35:00,336.37,336.5,336.07,336.44,8094.0,331.994,332.1223,331.6979,332.0631,8094.0
2020-04-27 11:40:00,336.43,336.79,336.0,336.79,3564.0,332.0532,332.4086,331.6288,332.4086,3564.0
2020-04-27 11:45:00,336.94,337.48,336.77,337.41,6263.0,332.5566,333.0896,332.3888,333.0205,6263.0
2020-04-27 11:50:00,337.36,337.64,337.17,337.41,10583.0,332.9711,333.2475,332.7836,333.0205,10583.0
2020-04-27 11:55:00,337.44,337.57,337.11,337.19,5568.0,333.0501,333.1784,332.7244,332.8033,5568.0
2020-04-27 12:00:00,337.29,337.9,337.29,337.49,21261.0,332.902,333.5041,332.902,333.0994,21261.0
2020-04-27 12:05:00,337.5,337.56,337.1,337.35,8236.0,333.1093,333.1685,332.7145,332.9613,8236.0
2020-04-27 12:10:00,337.45,337.98,337.19,337.6,11175.0,333.06,333.5831,332.8033,333.208,11175.0
2020-04-27 12:15:00,337.63,338.0,337.53,337.64,8201.0,333.2376,333.6028,333.1389,333.2475,8201.0
2020-04-27 12:20:00,337.66,337.99,337.58,337.69,8087.0,333.2672,333.5929,333.1883,333.2968,8087.0
2020-04-27 12:25:00,337.89,338.04,337.62,337.67,7109.0,333.4942,333.6423,333.2278,333.2771,7109.0
2020-04-27 12:30:00,337.74,338.22,337.74,338.07,13541.0,333.3462,333.8199,333.3462,333.6719,13541.0
2020-04-27 12:35:00,338.23,338.7,337.98,338.15,11915.0,333.8298,334.2937,333.5831,333.7509,11915.0
2020-04-27 12:40:00,338.16,338.34,337.79,338.23,9056.0,333.7607,333.9384,333.3955,333.8298,9056.0
2020-04-27 12:45:00,338.39,338.39,337.84,337.98,6894.0,333.9877,333.9877,333.4449,333.5831,6894.0
2020-04-27 12:50:00,337.87,338.3,337.66,338.0,15767.0,333.4745,333.8989,333.2672,333.6028,15767.0
2020-04-27 12:55:00,337.91,338.14,337.85,338.06,6686.0,333.514,333.741,333.4548,333.662,6686.0
2020-04-27 13:00:00,338.1,338.1,337.81,338.08,5828.0,333.7015,333.7015,333.4153,333.6818,5828.0
2020-04-27 13:05:00,338.06,338.83,338.0,338.75,8168.0,333.662,334.422,333.6028,334.3431,8168.0
2020-04-27 13:10:00,338.75,339.0,338.69,338.97,13310.0,334.3431,334.5898,334.2838,334.5602,13310.0
2020-04-27 13:15:00,338.98,339.34,338.64,338.76,12588.0,334.5701,334.9254,334.2345,334.3529,12588.0
2020-04-27 13:20:00,338.89,338.9,338.22,338.3,6932.0,334.4812,334.4911,333.8199,333.8989,6932.0
2020-04-27 13:25:00,338.29,338.69,338.13,338.41,7058.0,333.889,334.2838,333.7311,334.0075,7058.0
2020-04-27 13:30:00,338.4,338.52,338.15,338.24,7353.0,333.9976,334.116,333.7509,333.8397,7353.0
2020-04-27 13:35:00,338.26,338.59,337.9,338.49,6607.0,333.8594,334.1851,333.5041,334.0864,6607.0
2020-04-27 13:40:00,338.47,339.05,338.42,338.88,6966.0,334.0667,334.6391,334.0173,334.4714,6966.0
2020-04-27 13:45:00,338.86,338.86,338.34,338.43,7988.0,334.4516,334.4516,333.9384,334.0272,7988.0
2020-04-27 13:50:00,338.45,339.01,338.44,339.0,6041.0,334.047,334.5997,334.0371,334.5898,6041.0
2020-04-27 13:55:00,339.14,339.31,338.8,339.15,7069.0,334.728,334.8958,334.3924,334.7378,7069.0
2020-04-27 14:00:00,339.19,340.09,339.18,339.75,22819.0,334.7773,335.6656,334.7675,335.33,22819.0
2020-04-27 14:05:00,339.88,340.39,339.84,340.3,6013.0,335.4584,335.9617,335.4189,335.8729,6013.0
2020-04-27 14:10:00,340.28,340.43,339.79,339.8,11986.0,335.8531,336.0012,335.3695,335.3794,11986.0
2020-04-27 14:15:00,339.77,340.44,339.74,340.1,7878.0,335.3498,336.0111,335.3202,335.6755,7878.0
2020-04-27 14:20:00,340.17,340.29,339.6,339.82,7495.0,335.7446,335.863,335.182,335.3991,7495.0
2020-04-27 14:25:00,339.93,340.26,339.74,340.14,8134.0,335.5077,335.8334,335.3202,335.715,8134.0
2020-04-27 14:30:00,340.09,340.35,339.85,340.3,8237.0,335.6656,335.9222,335.4287,335.8729,8237.0
2020-04-27 14:35:00,340.3,340.7,340.17,340.68,9493.0,335.8729,336.2677,335.7446,336.2479,9493.0
2020-04-27 14:40:00,340.63,340.74,339.76,339.76,14015.0,336.1986,336.3072,335.3399,335.3399,14015.0
2020-04-27 14:45:00,339.7,340.07,339.63,339.93,10003.0,335.2807,335.6459,335.2116,335.5077,10003.0
2020-04-27 14:50:00,339.94,340.75,339.9,340.74,6529.0,335.5176,336.317,335.4781,336.3072,6529.0
2020-04-27 14:55:00,340.62,340.93,340.54,340.93,12794.0,336.1887,336.4947,336.1098,336.4947,12794.0
2020-04-27 15:00:00,341.0,341.2,340.55,340.82,14220.0,336.5638,336.7612,336.1196,336.3861,14220.0
2020-04-27 15:05:00,340.79,341.02,340.5,340.53,11726.0,336.3565,336.5835,336.0703,336.0999,11726.0
2020-04-27 15:10:00,340.45,342.53,340.44,342.06,33302.0,336.0209,338.0739,336.0111,337.61,33302.0
2020-04-27 15:15:00,342.05,342.36,341.66,342.08,33234.0,337.6001,337.9061,337.2152,337.6297,33234.0
2020-04-27 15:20:00,342.1,342.72,342.08,342.08,28478.0,337.6495,338.2614,337.6297,337.6297,28478.0
2020-04-27 15:25:00,342.08,342.16,341.25,341.43,21895.0,337.6297,337.7087,336.8105,336.9882,21895.0
2020-04-27 15:30:00,341.56,342.1,341.4,341.93,20892.0,337.1165,337.6495,336.9586,337.4817,20892.0
2020-04-27 15:35:00,341.93,342.57,341.93,342.35,16967.0,337.4817,338.1134,337.4817,337.8962,16967.0
2020-04-27 15:40:00,342.32,342.72,342.3,342.72,14431.0,337.8666,338.2614,337.8469,338.2614,14431.0
2020-04-27 15:45:00,342.66,343.28,342.31,343.28,24092.0,338.2022,338.8141,337.8567,338.8141,24092.0
2020-04-27 15:50:00,343.32,343.44,342.7,343.13,46281.0,338.8536,338.972,338.2417,338.6661,46281.0
2020-04-27 15:55:00,343.16,343.21,342.38,342.71,114455.0,338.6957,338.745,337.9258,338.2515,114455.0
2020-04-28 09:30:00,342.71,346.89,340.09,341.3,157720.0,338.2515,342.3772,335.6656,336.8599,157720.0
2020-04-28 09:35:00,341.48,342.38,340.49,341.39,75193.0,337.0375,337.9258,336.0604,336.9487,75193.0
2020-04-28 09:40:00,341.18,341.18,337.64,337.64,41441.0,336.7414,336.7414,333.2475,333.2475,41441.0
2020-04-28 09:45:00,337.62,337.96,336.19,336.71,21327.0,333.2278,333.5633,331.8164,332.3296,21327.0
2020-04-28 09:50:00,336.9,337.54,335.98,336.42,35551.0,332.5171,333.1488,331.6091,332.0434,35551.0
2020-04-28 09:55:00,336.38,336.39,333.74,334.02,29001.0,332.0039,332.0138,329.3982,329.6746,29001.0
2020-04-28 10:00:00,333.7,333.84,332.0,332.2,27512.0,329.3587,329.4969,327.6809,327.8783,27512.0
2020-04-28 10:05:00,332.37,332.78,331.38,331.9,27679.0,328.0461,328.4507,327.0689,327.5822,27679.0
2020-04-28 10:10:00,331.98,332.6,330.16,330.27,30666.0,327.6611,328.2731,325.8648,325.9734,30666.0
2020-04-28 10:15:00,330.17,332.14,329.73,331.56,37235.0,325.8747,327.819,325.4404,327.2466,37235.0
2020-04-28 10:20:00,331.66,331.73,330.12,331.4,12699.0,327.3453,327.4144,325.8253,327.0887,12699.0
2020-04-28 10:25:00,331.27,332.29,331.18,332.2,15227.0,326.9604,327.9671,326.8715,327.8783,15227.0
2020-04-28 10:30:00,332.12,333.21,332.01,333.18,17519.0,327.7993,328.8751,327.6907,328.8455,17519.0
2020-04-28 10:35:00,333.1,333.8,332.34,332.39,18119.0,328.7666,329.4574,328.0164,328.0658,18119.0
2020-04-28 10:40:00,332.18,332.23,331.1,331.53,11311.0,327.8585,327.9079,326.7926,327.217,11311.0
2020-04-28 10:45:00,331.39,332.71,331.39,332.69,18353.0,327.0788,328.3816,327.0788,328.3619,18353.0
2020-04-28 10:50:00,332.83,333.49,332.3,332.79,12415.0,328.5001,329.1515,327.977,328.4606,12415.0
2020-04-28 10:55:00,332.93,332.93,330.58,330.63,14452.0,328.5988,328.5988,326.2793,326.3287,14452.0
2020-04-28 11:00:00,330.55,330.88,329.95,329.95,18596.0,326.2497,326.5754,325.6575,325.6575,18596.0
2020-04-28 11:05:00,330.17,330.48,329.52,329.76,17477.0,325.8747,326.1806,325.2331,325.47,17477.0
2020-04-28 11:10:00,329.79,330.37,328.96,329.78,19229.0,325.4996,326.0721,324.6804,325.4897,19229.0
2020-04-28 11:15:00,330.0,330.57,329.25,329.34,5550.0,325.7069,326.2695,324.9666,325.0555,5550.0
2020-04-28 11:20:00,329.02,329.24,328.1,329.01,21387.0,324.7396,324.9568,323.8316,324.7298,21387.0
2020-04-28 11:25:00,328.87,330.59,328.87,330.3,57413.0,324.5916,326.2892,324.5916,326.003,57413.0
2020-04-28 11:30:00,330.36,330.86,330.12,330.7,13878.0,326.0622,326.5557,325.8253,326.3978,13878.0
2020-04-28 11:35:00,330.78,331.75,330.69,331.73,10421.0,326.4767,327.4341,326.3879,327.4144,10421.0
2020-04-28 11:40:00,331.59,331.59,331.0,331.29,17892.0,327.2762,327.2762,326.6939,326.9801,17892.0
2020-04-28 11:45:00,331.37,331.6,331.09,331.39,16362.0,327.0591,327.2861,326.7827,327.0788,16362.0
2020-04-28 11:50:00,331.2,331.36,330.5,330.55,28964.0,326.8913,327.0492,326.2004,326.2497,28964.0
2020-04-28 11:55:00,330.54,330.74,330.25,330.52,27963.0,326.2399,326.4373,325.9536,326.2201,27963.0
2020-04-28 12:00:00,330.62,330.83,329.85,329.99,21775.0,326.3188,326.5261,325.5588,325.697,21775.0
2020-04-28 12:05:00,329.96,331.0,329.77,330.9,17262.0,325.6674,326.6939,325.4799,326.5952,17262.0
2020-04-28 12:10:00,330.78,331.42,330.51,331.42,15422.0,326.4767,327.1084,326.2102,327.1084,15422.0
2020-04-28 12:15:00,331.31,331.32,330.09,330.73,37941.0,326.9998,327.0097,325.7957,326.4274,37941.0
2020-04-28 12:20:00,330.87,331.02,330.37,331.0,11430.0,326.5656,326.7136,326.0721,326.6939,11430.0
2020-04-28 12:25:00,331.09,332.26,331.08,332.23,8386.0,326.7827,327.9375,326.7728,327.9079,8386.0
2020-04-28 12:30:00,332.3,332.82,332.09,332.71,12564.0,327.977,328.4902,327.7697,328.3816,12564.0
2020-04-28 12:35:00,332.83,333.67,332.72,332.74,10656.0,328.5001,329.3291,328.3915,328.4112,10656.0
2020-04-28 12:40:00,332.63,332.89,332.26,332.44,33256.0,328.3027,328.5593,327.9375,328.1151,33256.0
2020-04-28 12:45:00,332.4,332.43,332.11,332.34,6353.0,328.0757,328.1053,327.7894,328.0164,6353.0
2020-04-28 12:50:00,332.27,332.78,332.14,332.24,16646.0,327.9474,328.4507,327.819,327.9177,16646.0
2020-04-28 12:55:00,332.3,333.5,332.3,333.21,4626.0,327.977,329.1614,327.977,328.8751,4626.0
2020-04-28 13:00:00,333.22,333.37,332.77,333.19,4574.0,328.885,329.033,328.4408,328.8554,4574.0
2020-04-28 13:05:00,333.19,333.46,332.9,332.9,5807.0,328.8554,329.1219,328.5692,328.5692,5807.0
2020-04-28 13:10:00,332.88,333.4,332.67,333.12,26602.0,328.5494,329.0627,328.3421,328.7863,26602.0
2020-04-28 13:15:00,332.97,333.36,332.78,333.18,5580.0,328.6382,329.0232,328.4507,328.8455,5580.0
2020-04-28 13:20:00,333.16,334.0,333.16,333.82,9385.0,328.8258,329.6548,328.8258,329.4772,9385.0
2020-04-28 13:25:00,333.86,334.02,333.62,333.62,5504.0,329.5167,329.6746,329.2798,329.2798,5504.0
2020-04-28 13:30:00,333.53,333.7,333.29,333.44,8184.0,329.191,329.3587,328.9541,329.1021,8184.0
2020-04-28 13:35:00,333.44,333.94,333.23,333.73,7278.0,329.1021,329.5956,328.8949,329.3884,7278.0
2020-04-28 13:40:00,333.77,334.26,333.68,334.26,8825.0,329.4278,329.9115,329.339,329.9115,8825.0
2020-04-28 13:45:00,334.25,334.52,334.0,334.51,7798.0,329.9016,330.1681,329.6548,330.1582,7798.0
2020-04-28 13:50:00,334.55,334.77,334.39,334.52,9764.0,330.1977,330.4148,330.0398,330.1681,9764.0
2020-04-28 13:55:00,334.52,334.77,334.3,334.3,10040.0,330.1681,330.4148,329.9509,329.9509,10040.0
2020-04-28 14:00:00,334.35,334.48,334.34,334.35,5761.0,330.0003,330.1286,329.9904,330.0003,5761.0
2020-04-28 14:05:00,334.31,334.7,333.81,334.6,7658.0,329.9608,330.3457,329.4673,330.247,7658.0
2020-04-28 14:10:00,334.51,334.85,334.48,334.83,8539.0,330.1582,330.4938,330.1286,330.474,8539.0
2020-04-28 14:15:00,334.92,334.92,334.24,334.46,7348.0,330.5629,330.5629,329.8917,330.1089,7348.0
2020-04-28 14:20:00,334.42,334.46,333.65,333.88,11872.0,330.0694,330.1089,329.3094,329.5364,11872.0
2020-04-28 14:25:00,333.82,334.25,333.62,333.74,5903.0,329.4772,329.9016,329.2798,329.3982,5903.0
2020-04-28 14:30:00,333.78,334.02,333.78,333.81,7312.0,329.4377,329.6746,329.4377,329.4673,7312.0
2020-04-28 14:35:00,333.86,333.9,333.22,333.24,6220.0,329.5167,329.5561,328.885,328.9047,6220.0
2020-04-28 14:40:00,333.34,333.86,333.3,333.31,8793.0,329.0034,329.5167,328.964,328.9738,8793.0
2020-04-28 14:45:00,333.38,333.62,333.12,333.44,6634.0,329.0429,329.2798,328.7863,329.1021,6634.0
2020-04-28 14:50:00,333.37,333.83,332.28,332.49,10186.0,329.033,329.4871,327.9572,328.1645,10186.0
2020-04-28 14:55:00,332.44,332.5,332.1,332.34,7539.0,328.1151,328.1744,327.7796,328.0164,7539.0
2020-04-28 15:00:00,332.29,332.65,332.01,332.38,5986.0,327.9671,328.3224,327.6907,328.0559,5986.0
2020-04-28 15:05:00,332.43,333.01,332.33,332.62,49565.0,328.1053,328.6777,328.0066,328.2928,49565.0
2020-04-28 15:10:00,332.58,332.98,332.45,332.73,8839.0,328.2533,328.6481,328.125,328.4014,8839.0
2020-04-28 15:15:00,332.66,332.66,332.06,332.23,15011.0,328.3323,328.3323,327.7401,327.9079,15011.0
2020-04-28 15:20:00,332.29,333.61,331.47,332.02,16437.0,327.9671,329.2699,327.1578,327.7006,16437.0
2020-04-28 15:25:00,332.09,332.59,332.09,332.55,9205.0,327.7697,328.2632,327.7697,328.2237,9205.0
2020-04-28 15:30:00,332.41,332.76,331.96,331.98,11536.0,328.0855,328.431,327.6414,327.6611,11536.0
2020-04-28 15:35:00,331.83,333.53,331.83,333.53,24789.0,327.5131,329.191,327.5131,329.191,24789.0
2020-04-28 15:40:00,333.64,333.72,332.92,333.3,32751.0,329.2995,329.3785,328.5889,328.964,32751.0
2020-04-28 15:45:00,333.32,333.32,331.91,331.91,32772.0,328.9837,328.9837,327.592,327.592,32772.0
2020-04-28 15:50:00,331.91,332.6,331.38,332.04,58670.0,327.592,328.2731,327.0689,327.7203,58670.0
2020-04-28 15:55:00,331.98,332.94,331.93,332.61,138310.0,327.6611,328.6086,327.6118,328.2829,138310.0
2020-04-29 09:30:00,333.47,334.56,331.23,331.6,39503.0,329.1317,330.2076,326.9209,327.2861,39503.0
2020-04-29 09:35:00,331.79,332.11,330.55,331.72,14696.0,327.4736,327.7894,326.2497,327.4045,14696.0
2020-04-29 09:40:00,331.71,333.1,331.43,332.61,12501.0,327.3946,328.7666,327.1183,328.2829,12501.0
2020-04-29 09:45:00,332.61,332.8,331.51,332.67,10367.0,328.2829,328.4705,327.1972,328.3421,10367.0
2020-04-29 09:50:00,332.73,332.98,332.17,332.36,4164.0,328.4014,328.6481,327.8487,328.0362,4164.0
2020-04-29 09:55:00,332.29,333.16,332.02,332.17,4523.0,327.9671,328.8258,327.7006,327.8487,4523.0
2020-04-29 10:00:00,332.16,332.83,331.94,332.16,7547.0,327.8388,328.5001,327.6216,327.8388,7547.0
2020-04-29 10:05:00,331.85,332.79,331.8,332.22,5776.0,327.5328,328.4606,327.4835,327.898,5776.0
2020-04-29 10:10:00,332.45,332.83,331.92,332.19,6948.0,328.125,328.5001,327.6019,327.8684,6948.0
2020-04-29 10:15:00,332.38,332.84,331.88,332.59,6048.0,328.0559,328.5099,327.5624,328.2632,6048.0
2020-04-29 10:20:00,332.62,332.78,332.33,332.35,4309.0,328.2928,328.4507,328.0066,328.0263,4309.0
2020-04-29 10:25:00,332.44,332.7,332.35,332.47,4359.0,328.1151,328.3718,328.0263,328.1448,4359.0
2020-04-29 10:30:00,332.57,332.63,330.86,330.86,25383.0,328.2435,328.3027,326.5557,326.5557,25383.0
2020-04-29 10:35:00,330.99,331.0,330.19,330.86,6890.0,326.684,326.6939,325.8944,326.5557,6890.0
2020-04-29 10:40:00,331.0,331.44,330.64,331.32,3764.0,326.6939,327.1282,326.3386,327.0097,3764.0
2020-04-29 10:45:00,331.39,331.39,330.76,331.08,2151.0,327.0788,327.0788,326.457,326.7728,2151.0
2020-04-29 10:50:00,331.12,331.32,330.89,331.15,3654.0,326.8123,327.0097,326.5853,326.8419,3654.0
2020-04-29 10:55:00,331.02,331.31,330.69,330.75,11241.0,326.7136,326.9998,326.3879,326.4471,11241.0
2020-04-29 11:00:00,330.56,330.73,330.17,330.26,6712.0,326.2596,326.4274,325.8747,325.9635,6712.0
2020-04-29 11:05:00,330.2,330.52,330.0,330.5,9278.0,325.9043,326.2201,325.7069,326.2004,9278.0
2020-04-29 11:10:00,330.54,331.28,330.31,330.35,26694.0,326.2399,326.9702,326.0129,326.0523,26694.0
2020-04-29 11:15:00,330.33,330.33,329.4,329.43,20779.0,326.0326,326.0326,325.1147,325.1443,20779.0
2020-04-29 11:20:00,329.25,330.0,329.18,329.52,9012.0,324.9666,325.7069,324.8976,325.2331,9012.0
2020-04-29 11:25:00,329.59,329.95,329.31,329.81,10484.0,325.3022,325.6575,325.0259,325.5194,10484.0
2020-04-29 11:30:00,329.9,330.11,329.44,329.68,20213.0,325.6082,325.8155,325.1542,325.391,20213.0
2020-04-29 11:35:00,329.68,329.91,329.47,329.63,8038.0,325.391,325.6181,325.1838,325.3417,8038.0
2020-04-29 11:40:00,329.69,330.73,329.51,330.5,10073.0,325.4009,326.4274,325.2233,326.2004,10073.0
2020-04-29 11:45:00,330.5,331.63,330.5,331.63,10473.0,326.2004,327.3157,326.2004,327.3157,10473.0
2020-04-29 11:50:00,331.58,331.62,330.79,330.91,21549.0,327.2663,327.3058,326.4866,326.605,21549.0
2020-04-29 11:55:00,330.81,331.13,330.11,330.11,40272.0,326.5063,326.8222,325.8155,325.8155,40272.0
2020-04-29 12:00:00,330.28,330.88,330.0,330.88,35299.0,325.9832,326.5754,325.7069,326.5754,35299.0
2020-04-29 12:05:00,330.9,331.18,330.62,331.0,22182.0,326.5952,326.8715,326.3188,326.6939,22182.0
2020-04-29 12:10:00,331.0,331.62,330.99,331.62,17450.0,326.6939,327.3058,326.684,327.3058,17450.0
2020-04-29 12:15:00,331.65,331.78,331.36,331.38,11070.0,327.3354,327.4637,327.0492,327.0689,11070.0
2020-04-29 12:20:00,331.36,331.4,330.26,330.61,25400.0,327.0492,327.0887,325.9635,326.3089,25400.0
2020-04-29 12:25:00,330.72,330.98,330.52,330.67,4593.0,326.4175,326.6741,326.2201,326.3682,4593.0
2020-04-29 12:30:00,330.57,330.88,330.28,330.31,9466.0,326.2695,326.5754,325.9832,326.0129,9466.0
2020-04-29 12:35:00,330.26,331.36,330.26,331.34,8170.0,325.9635,327.0492,325.9635,327.0295,8170.0
2020-04-29 12:40:00,331.27,331.35,331.05,331.06,4752.0,326.9604,327.0393,326.7432,326.7531,4752.0
2020-04-29 12:45:00,331.04,331.36,330.84,330.98,10532.0,326.7334,327.0492,326.536,326.6741,10532.0
2020-04-29 12:50:00,330.99,330.99,330.63,330.84,5666.0,326.684,326.684,326.3287,326.536,5666.0
2020-04-29 12:55:00,330.79,330.79,330.38,330.4,3151.0,326.4866,326.4866,326.0819,326.1017,3151.0
2020-04-29 13:00:00,330.48,331.21,330.41,331.21,7107.0,326.1806,326.9011,326.1116,326.9011,7107.0
2020-04-29 13:05:00,330.96,331.31,330.87,331.16,5122.0,326.6544,326.9998,326.5656,326.8518,5122.0
2020-04-29 13:10:00,331.14,331.22,330.87,331.11,6376.0,326.8321,326.911,326.5656,326.8024,6376.0
2020-04-29 13:15:00,331.0,331.33,330.84,331.23,13715.0,326.6939,327.0196,326.536,326.9209,13715.0
2020-04-29 13:20:00,331.16,331.31,330.98,331.25,9080.0,326.8518,326.9998,326.6741,326.9406,9080.0
2020-04-29 13:25:00,331.25,331.29,330.86,331.04,8667.0,326.9406,326.9801,326.5557,326.7334,8667.0
2020-04-29 13:30:00,331.1,331.14,330.59,330.59,6847.0,326.7926,326.8321,326.2892,326.2892,6847.0
2020-04-29 13:35:00,330.55,330.71,330.3,330.33,4654.0,326.2497,326.4076,326.003,326.0326,4654.0
2020-04-29 13:40:00,330.42,330.43,329.65,329.74,9435.0,326.1214,326.1313,325.3614,325.4503,9435.0
2020-04-29 13:45:00,329.67,330.5,329.51,330.4,9625.0,325.3812,326.2004,325.2233,326.1017,9625.0
2020-04-29 13:50:00,330.35,330.46,329.73,329.93,15652.0,326.0523,326.1609,325.4404,325.6378,15652.0
2020-04-29 13:55:00,329.92,330.71,329.91,330.54,10048.0,325.6279,326.4076,325.6181,326.2399,10048.0
2020-04-29 14:00:00,330.54,331.22,329.16,329.82,18736.0,326.2399,326.911,324.8778,325.5292,18736.0
2020-04-29 14:05:00,329.81,329.89,329.38,329.89,7425.0,325.5194,325.5983,325.095,325.5983,7425.0
2020-04-29 14:10:00,330.09,330.11,328.67,329.24,15347.0,325.7957,325.8155,324.3942,324.9568,15347.0
2020-04-29 14:15:00,329.13,330.49,329.12,330.46,30245.0,324.8482,326.1905,324.8383,326.1609,30245.0
2020-04-29 14:20:00,330.57,330.8,329.9,330.56,37951.0,326.2695,326.4965,325.6082,326.2596,37951.0
2020-04-29 14:25:00,330.53,331.18,330.26,330.56,12096.0,326.23,326.8715,325.9635,326.2596,12096.0
2020-04-29 14:30:00,330.66,331.14,330.48,330.86,8778.0,326.3583,326.8321,326.1806,326.5557,8778.0
2020-04-29 14:35:00,330.88,331.98,330.88,331.56,13588.0,326.5754,327.6611,326.5754,327.2466,13588.0
2020-04-29 14:40:00,331.39,331.39,330.93,331.09,20235.0,327.0788,327.0788,326.6248,326.7827,20235.0
2020-04-29 14:45:00,331.2,331.2,330.63,330.68,4600.0,326.8913,326.8913,326.3287,326.378,4600.0
2020-04-29 14:50:00,330.76,331.32,330.75,331.16,12138.0,326.457,327.0097,326.4471,326.8518,12138.0
2020-04-29 14:55:00,331.04,332.22,330.95,332.21,8445.0,326.7334,327.898,326.6445,327.8881,8445.0
2020-04-29 15:00:00,332.31,333.25,332.18,333.23,9788.0,327.9868,328.9146,327.8585,328.8949,9788.0
2020-04-29 15:05:00,333.24,333.96,333.13,333.92,33497.0,328.9047,329.6154,328.7962,329.5759,33497.0
2020-04-29 15:10:00,333.91,334.29,333.74,334.29,23352.0,329.566,329.9411,329.3982,329.9411,23352.0
2020-04-29 15:15:00,334.25,335.39,334.17,335.26,16629.0,329.9016,331.0268,329.8226,330.8985,16629.0
2020-04-29 15:20:00,335.21,336.11,335.2,336.11,14485.0,330.8491,331.7374,330.8392,331.7374,14485.0
2020-04-29 15:25:00,336.2,337.16,335.93,337.13,42196.0,331.8262,332.7737,331.5597,332.7441,42196.0
2020-04-29 15:30:00,337.02,337.09,336.63,337.0,19476.0,332.6356,332.7046,332.2506,332.6158,19476.0
2020-04-29 15:35:00,336.99,337.38,336.45,336.79,23778.0,332.6059,332.9909,332.073,332.4086,23778.0
2020-04-29 15:40:00,336.81,337.27,336.47,336.48,17370.0,332.4283,332.8823,332.0927,332.1026,17370.0
2020-04-29 15:45:00,336.44,337.23,336.4,337.11,30199.0,332.0631,332.8428,332.0236,332.7244,30199.0
2020-04-29 15:50:00,337.18,337.19,335.1,335.93,61924.0,332.7935,332.8033,330.7405,331.5597,61924.0
2020-04-29 15:55:00,335.84,336.18,335.65,335.86,120385.0,331.4709,331.8065,331.2834,331.4906,120385.0
2020-04-30 09:30:00,331.77,334.7,331.77,334.13,49995.0,327.4539,330.3457,327.4539,329.7832,49995.0
2020-04-30 09:35:00,333.88,334.99,333.11,334.57,12584.0,329.5364,330.632,328.7764,330.2174,12584.0
2020-04-30 09:40:00,334.49,334.49,332.51,333.0,12421.0,330.1385,330.1385,328.1842,328.6679,12421.0
2020-04-30 09:45:00,332.53,332.76,331.4,331.63,11088.0,328.204,328.431,327.0887,327.3157,11088.0
2020-04-30 09:50:00,331.51,333.96,331.46,333.93,17151.0,327.1972,329.6154,327.1479,329.5858,17151.0
2020-04-30 09:55:00,333.81,335.53,333.81,335.27,10968.0,329.4673,331.1649,329.4673,330.9083,10968.0
2020-04-30 10:00:00,335.38,336.59,335.38,335.61,14570.0,331.0169,332.2112,331.0169,331.2439,14570.0
2020-04-30 10:05:00,335.69,336.92,335.4,335.61,11932.0,331.3229,332.5369,331.0366,331.2439,11932.0
2020-04-30 10:10:00,335.28,335.75,334.29,335.19,17212.0,330.9182,331.3821,329.9411,330.8294,17212.0
2020-04-30 10:15:00,335.19,335.64,334.85,335.43,9917.0,330.8294,331.2735,330.4938,331.0662,9917.0
2020-04-30 10:20:00,335.52,336.6,335.32,336.09,7872.0,331.1551,332.221,330.9577,331.7177,7872.0
2020-04-30 10:25:00,336.11,336.88,335.8,336.49,9306.0,331.7374,332.4974,331.4314,332.1125,9306.0
2020-04-30 10:30:00,336.56,336.7,335.24,335.37,9786.0,332.1815,332.3197,330.8787,331.007,9786.0
2020-04-30 10:35:00,335.37,336.05,335.3,335.96,7547.0,331.007,331.6782,330.9379,331.5893,7547.0
2020-04-30 10:40:00,336.01,336.12,334.31,334.32,8274.0,331.6387,331.7473,329.9608,329.9707,8274.0
2020-04-30 10:45:00,334.35,334.55,334.0,334.55,8809.0,330.0003,330.1977,329.6548,330.1977,8809.0
2020-04-30 10:50:00,334.56,335.99,334.54,335.87,9093.0,330.2076,331.619,330.1878,331.5005,9093.0
2020-04-30 10:55:00,335.62,336.58,335.36,336.41,7200.0,331.2538,332.2013,330.9972,332.0335,7200.0
2020-04-30 11:00:00,336.55,336.71,336.17,336.62,10426.0,332.1717,332.3296,331.7966,332.2408,10426.0
2020-04-30 11:05:00,336.72,337.8,336.58,337.28,23076.0,332.3395,333.4054,332.2013,332.8922,23076.0
2020-04-30 11:10:00,337.35,337.52,336.49,336.6,7194.0,332.9613,333.1291,332.1125,332.221,7194.0
2020-04-30 11:15:00,336.65,336.9,336.24,336.47,6310.0,332.2704,332.5171,331.8657,332.0927,6310.0
2020-04-30 11:20:00,336.38,336.63,335.51,335.52,13095.0,332.0039,332.2506,331.1452,331.1551,13095.0
2020-04-30 11:25:00,335.4,335.57,334.84,335.09,9940.0,331.0366,331.2044,330.4839,330.7307,9940.0
2020-04-30 11:30:00,334.99,335.87,334.84,335.56,9123.0,330.632,331.5005,330.4839,331.1946,9123.0
2020-04-30 11:35:00,335.36,335.74,335.09,335.51,5428.0,330.9972,331.3722,330.7307,331.1452,5428.0
2020-04-30 11:40:00,335.43,335.94,335.32,335.44,8321.0,331.0662,331.5696,330.9577,331.0761,8321.0
2020-04-30 11:45:00,335.44,335.56,334.09,334.76,17259.0,331.0761,331.1946,329.7437,330.405,17259.0
2020-04-30 11:50:00,334.56,334.58,333.93,333.93,8762.0,330.2076,330.2273,329.5858,329.5858,8762.0
2020-04-30 11:55:00,333.98,334.34,332.82,332.82,8709.0,329.6351,329.9904,328.4902,328.4902,8709.0
2020-04-30 12:00:00,332.62,333.09,332.22,333.09,8274.0,328.2928,328.7567,327.898,328.7567,8274.0
2020-04-30 12:05:00,333.0,333.29,332.78,333.13,6355.0,328.6679,328.9541,328.4507,328.7962,6355.0
2020-04-30 12:10:00,333.18,333.29,332.66,332.85,4018.0,328.8455,328.9541,328.3323,328.5198,4018.0
2020-04-30 12:15:00,333.05,333.11,332.57,332.71,4505.0,328.7172,328.7764,328.2435,328.3816,4505.0
2020-04-30 12:20:00,332.52,332.52,332.0,332.0,7825.0,328.1941,328.1941,327.6809,327.6809,7825.0
2020-04-30 12:25:00,331.9,332.49,331.89,332.27,4632.0,327.5822,328.1645,327.5723,327.9474,4632.0
2020-04-30 12:30:00,332.35,332.36,331.75,332.23,5653.0,328.0263,328.0362,327.4341,327.9079,5653.0
2020-04-30 12:35:00,332.19,332.56,331.93,332.23,8063.0,327.8684,328.2336,327.6118,327.9079,8063.0
2020-04-30 12:40:00,332.32,333.31,332.31,333.17,13458.0,327.9967,328.9738,327.9868,328.8356,13458.0
2020-04-30 12:45:00,333.06,333.88,333.01,333.88,6215.0,328.7271,329.5364,328.6777,329.5364,6215.0
2020-04-30 12:50:00,333.88,334.19,333.85,334.0,10586.0,329.5364,329.8424,329.5068,329.6548,10586.0
2020-04-30 12:55:00,334.05,334.81,333.97,334.54,15366.0,329.7042,330.4543,329.6252,330.1878,15366.0
2020-04-30 13:00:00,334.61,335.01,334.31,334.36,16667.0,330.2569,330.6517,329.9608,330.0102,16667.0
2020-04-30 13:05:00,334.36,334.57,334.11,334.55,13580.0,330.0102,330.2174,329.7634,330.1977,13580.0
2020-04-30 13:10:00,334.53,335.44,334.38,335.35,11227.0,330.178,331.0761,330.0299,330.9873,11227.0
2020-04-30 13:15:00,335.27,335.42,334.52,334.52,13813.0,330.9083,331.0564,330.1681,330.1681,13813.0
2020-04-30 13:20:00,334.45,334.65,333.96,334.61,9569.0,330.099,330.2964,329.6154,330.2569,9569.0
2020-04-30 13:25:00,334.51,335.08,334.51,334.78,6766.0,330.1582,330.7208,330.1582,330.4247,6766.0
2020-04-30 13:30:00,334.69,334.69,334.1,334.1,11060.0,330.3359,330.3359,329.7535,329.7535,11060.0
2020-04-30 13:35:00,334.33,334.41,333.64,333.64,5977.0,329.9806,330.0595,329.2995,329.2995,5977.0
2020-04-30 13:40:00,333.73,333.8,333.45,333.58,5080.0,329.3884,329.4574,329.112,329.2403,5080.0
2020-04-30 13:45:00,333.68,333.68,332.71,333.12,5379.0,329.339,329.339,328.3816,328.7863,5379.0
2020-04-30 13:50:00,332.98,333.51,332.66,332.66,5606.0,328.6481,329.1712,328.3323,328.3323,5606.0
2020-04-30 13:55:00,332.62,332.74,332.41,332.5,2913.0,328.2928,328.4112,328.0855,328.1744,2913.0
2020-04-30 14:00:00,332.56,333.13,332.39,332.96,6363.0,328.2336,328.7962,328.0658,328.6284,6363.0
2020-04-30 14:05:00,332.84,333.33,332.82,333.19,7863.0,328.5099,328.9936,328.4902,328.8554,7863.0
2020-04-30 14:10:00,333.31,333.94,333.3,333.85,7915.0,328.9738,329.5956,328.964,329.5068,7915.0
2020-04-30 14:15:00,333.86,334.22,333.85,333.87,7079.0,329.5167,329.872,329.5068,329.5265,7079.0
2020-04-30 14:20:00,333.95,334.51,333.95,334.15,7180.0,329.6055,330.1582,329.6055,329.8029,7180.0
2020-04-30 14:25:00,334.32,334.42,333.85,334.3,5669.0,329.9707,330.0694,329.5068,329.9509,5669.0
2020-04-30 14:30:00,334.34,334.78,334.34,334.47,4850.0,329.9904,330.4247,329.9904,330.1187,4850.0
2020-04-30 14:35:00,334.36,334.37,333.41,333.58,7797.0,330.0102,330.02,329.0725,329.2403,7797.0
2020-04-30 14:40:00,333.49,333.56,332.95,333.09,5696.0,329.1515,329.2206,328.6185,328.7567,5696.0
2020-04-30 14:45:00,333.01,333.48,332.9,333.16,5555.0,328.6777,329.1416,328.5692,328.8258,5555.0
2020-04-30 14:50:00,333.13,333.39,332.74,333.0,7689.0,328.7962,329.0528,328.4112,328.6679,7689.0
2020-04-30 14:55:00,332.9,333.42,332.9,333.22,4857.0,328.5692,329.0824,328.5692,328.885,4857.0
2020-04-30 15:00:00,333.21,333.27,332.7,332.94,8882.0,328.8751,328.9343,328.3718,328.6086,8882.0
2020-04-30 15:05:00,332.98,333.78,332.98,333.6,7312.0,328.6481,329.4377,328.6481,329.2601,7312.0
2020-04-30 15:10:00,333.55,333.88,333.41,333.88,4635.0,329.2107,329.5364,329.0725,329.5364,4635.0
2020-04-30 15:15:00,334.04,334.81,334.04,334.81,7166.0,329.6943,330.4543,329.6943,330.4543,7166.0
2020-04-30 15:20:00,334.84,335.07,334.59,334.92,8370.0,330.4839,330.7109,330.2372,330.5629,8370.0
2020-04-30 15:25:00,335.0,335.07,334.33,334.52,16197.0,330.6418,330.7109,329.9806,330.1681,16197.0
2020-04-30 15:30:00,334.52,334.81,333.81,333.99,13188.0,330.1681,330.4543,329.4673,329.645,13188.0
2020-04-30 15:35:00,333.91,334.06,333.56,333.68,5869.0,329.566,329.7141,329.2206,329.339,5869.0
2020-04-30 15:40:00,333.67,333.67,332.52,333.3,19969.0,329.3291,329.3291,328.1941,328.964,19969.0
2020-04-30 15:45:00,333.33,333.41,332.66,332.75,18294.0,328.9936,329.0725,328.3323,328.4211,18294.0
2020-04-30 15:50:00,332.87,335.23,332.72,335.23,50852.0,328.5395,330.8688,328.3915,330.8688,50852.0
2020-04-30 15:55:00,335.23,335.46,333.96,334.68,103533.0,330.8688,331.0959,329.6154,330.326,103533.0
2020-05-01 09:30:00,330.38,331.31,329.08,329.73,22856.0,326.0819,326.9998,324.7989,325.4404,22856.0
2020-05-01 09:35:00,329.9,330.13,326.55,327.23,12871.0,325.6082,325.8352,322.3018,322.9729,12871.0
2020-05-01 09:40:00,327.35,329.29,327.05,329.19,12437.0,323.0914,325.0061,322.7953,324.9074,12437.0
2020-05-01 09:45:00,329.6,332.42,329.57,332.38,14998.0,325.3121,328.0954,325.2825,328.0559,14998.0
2020-05-01 09:50:00,332.53,333.23,331.47,333.23,18831.0,328.204,328.8949,327.1578,328.8949,18831.0
2020-05-01 09:55:00,333.51,334.0,332.64,332.64,5942.0,329.1712,329.6548,328.3125,328.3125,5942.0
2020-05-01 10:00:00,333.27,334.2,331.95,332.31,9760.0,328.9343,329.8522,327.6315,327.9868,9760.0
2020-05-01 10:05:00,332.09,332.54,331.62,332.46,17924.0,327.7697,328.2138,327.3058,328.1349,17924.0
2020-05-01 10:10:00,332.33,332.45,331.21,331.76,37459.0,328.0066,328.125,326.9011,327.444,37459.0
2020-05-01 10:15:00,331.76,332.16,330.97,331.54,14238.0,327.444,327.8388,326.6643,327.2269,14238.0
2020-05-01 10:20:00,331.64,332.01,331.32,331.71,26230.0,327.3255,327.6907,327.0097,327.3946,26230.0
2020-05-01 10:25:00,331.66,333.54,331.56,333.54,19967.0,327.3453,329.2008,327.2466,329.2008,19967.0
2020-05-01 10:30:00,333.63,333.72,332.65,333.31,30286.0,329.2897,329.3785,328.3224,328.9738,30286.0
2020-05-01 10:35:00,333.41,334.44,333.41,333.55,13045.0,329.0725,330.0891,329.0725,329.2107,13045.0
2020-05-01 10:40:00,333.35,334.09,333.28,333.79,7133.0,329.0133,329.7437,328.9442,329.4476,7133.0
2020-05-01 10:45:00,333.52,333.86,333.02,333.78,6713.0,329.1811,329.5167,328.6876,329.4377,6713.0
2020-05-01 10:50:00,333.58,333.8,332.98,333.44,8798.0,329.2403,329.4574,328.6481,329.1021,8798.0
2020-05-01 10:55:00,333.49,334.0,333.0,333.0,19077.0,329.1515,329.6548,328.6679,328.6679,19077.0
2020-05-01 11:00:00,332.91,333.02,332.23,332.38,16464.0,328.579,328.6876,327.9079,328.0559,16464.0
2020-05-01 11:05:00,332.36,332.68,332.15,332.52,19314.0,328.0362,328.352,327.8289,328.1941,19314.0
2020-05-01 11:10:00,332.41,333.14,332.41,332.84,24239.0,328.0855,328.806,328.0855,328.5099,24239.0
2020-05-01 11:15:00,332.96,333.65,332.9,332.99,9278.0,328.6284,329.3094,328.5692,328.658,9278.0
2020-05-01 11:20:00,333.43,333.84,333.17,333.17,10678.0,329.0923,329.4969,328.8356,328.8356,10678.0
2020-05-01 11:25:00,333.26,333.71,332.83,332.94,39992.0,328.9245,329.3686,328.5001,328.6086,39992.0
2020-05-01 11:30:00,333.0,333.0,332.16,332.77,20585.0,328.6679,328.6679,327.8388,328.4408,20585.0
2020-05-01 11:35:00,332.48,333.56,332.48,333.42,13288.0,328.1546,329.2206,328.1546,329.0824,13288.0
2020-05-01 11:40:00,333.42,333.42,332.64,332.65,11657.0,329.0824,329.0824,328.3125,328.3224,11657.0
2020-05-01 11:45:00,332.5,333.49,332.48,333.41,15260.0,328.1744,329.1515,328.1546,329.0725,15260.0
2020-05-01 11:50:00,333.38,333.89,332.97,333.88,10451.0,329.0429,329.5463,328.6382,329.5364,10451.0
2020-05-01 11:55:00,333.97,333.97,333.22,333.59,16496.0,329.6252,329.6252,328.885,329.2502,16496.0
2020-05-01 12:00:00,333.55,333.55,332.47,332.47,11895.0,329.2107,329.2107,328.1448,328.1448,11895.0
2020-05-01 12:05:00,332.71,332.72,331.56,332.04,9853.0,328.3816,328.3915,327.2466,327.7203,9853.0
2020-05-01 12:10:00,332.13,332.54,331.64,332.52,5613.0,327.8092,328.2138,327.3255,328.1941,5613.0
2020-05-01 12:15:00,332.42,332.54,331.07,331.27,4865.0,328.0954,328.2138,326.763,326.9604,4865.0
2020-05-01 12:20:00,331.29,332.12,331.09,331.95,27425.0,326.9801,327.7993,326.7827,327.6315,27425.0
2020-05-01 12:25:00,332.13,332.49,332.05,332.34,4409.0,327.8092,328.1645,327.7302,328.0164,4409.0
2020-05-01 12:30:00,332.41,332.55,332.15,332.38,13264.0,328.0855,328.2237,327.8289,328.0559,13264.0
2020-05-01 12:35:00,332.71,333.26,332.57,332.88,6709.0,328.3816,328.9245,328.2435,328.5494,6709.0
2020-05-01 12:40:00,332.98,333.1,332.2,332.79,35106.0,328.6481,328.7666,327.8783,328.4606,35106.0
2020-05-01 12:45:00,332.7,333.08,332.68,333.08,2723.0,328.3718,328.7468,328.352,328.7468,2723.0
2020-05-01 12:50:00,332.88,333.09,332.58,332.67,1670.0,328.5494,328.7567,328.2533,328.3421,1670.0
2020-05-01 12:55:00,332.66,332.66,332.0,332.0,9235.0,328.3323,328.3323,327.6809,327.6809,9235.0
2020-05-01 13:00:00,331.96,332.05,331.3,331.3,3481.0,327.6414,327.7302,326.99,326.99,3481.0
2020-05-01 13:05:00,331.34,331.5,330.79,331.0,2940.0,327.0295,327.1874,326.4866,326.6939,2940.0
2020-05-01 13:10:00,330.93,331.3,330.93,331.0,3952.0,326.6248,326.99,326.6248,326.6939,3952.0
2020-05-01 13:15:00,330.88,330.88,330.07,330.11,4265.0,326.5754,326.5754,325.776,325.8155,4265.0
2020-05-01 13:20:00,330.09,330.14,329.64,329.79,11881.0,325.7957,325.8451,325.3516,325.4996,11881.0
2020-05-01 13:25:00,329.73,330.58,329.72,330.58,6327.0,325.4404,326.2793,325.4305,326.2793,6327.0
2020-05-01 13:30:00,330.37,330.65,330.18,330.3,7118.0,326.0721,326.3484,325.8845,326.003,7118.0
2020-05-01 13:35:00,330.21,330.25,329.87,329.97,40353.0,325.9142,325.9536,325.5786,325.6773,40353.0
2020-05-01 13:40:00,330.04,330.5,329.79,329.79,7664.0,325.7464,326.2004,325.4996,325.4996,7664.0
2020-05-01 13:45:00,329.85,330.73,329.77,330.57,11407.0,325.5588,326.4274,325.4799,326.2695,11407.0
2020-05-01 13:50:00,330.62,331.03,330.48,330.95,9359.0,326.3188,326.7235,326.1806,326.6445,9359.0
2020-05-01 13:55:00,330.99,331.7,330.8,331.68,21866.0,326.684,327.3848,326.4965,327.365,21866.0
2020-05-01 14:00:00,331.53,332.17,330.95,332.13,22397.0,327.217,327.8487,326.6445,327.8092,22397.0
2020-05-01 14:05:00,332.05,332.81,331.96,332.54,36499.0,327.7302,328.4803,327.6414,328.2138,36499.0
2020-05-01 14:10:00,332.57,332.83,331.75,331.75,42518.0,328.2435,328.5001,327.4341,327.4341,42518.0
2020-05-01 14:15:00,331.77,331.77,331.34,331.61,3889.0,327.4539,327.4539,327.0295,327.2959,3889.0
2020-05-01 14:20:00,331.84,331.98,331.59,331.59,3093.0,327.5229,327.6611,327.2762,327.2762,3093.0
2020-05-01 14:25:00,331.44,331.44,330.78,331.18,6125.0,327.1282,327.1282,326.4767,326.8715,6125.0
2020-05-01 14:30:00,331.02,331.17,330.55,330.71,3266.0,326.7136,326.8617,326.2497,326.4076,3266.0
2020-05-01 14:35:00,330.81,330.84,330.51,330.64,2929.0,326.5063,326.536,326.2102,326.3386,2929.0
2020-05-01 14:40:00,330.66,330.74,330.36,330.37,5773.0,326.3583,326.4373,326.0622,326.0721,5773.0
2020-05-01 14:45:00,330.36,330.45,330.16,330.16,2612.0,326.0622,326.151,325.8648,325.8648,2612.0
2020-05-01 14:50:00,330.12,330.83,329.95,330.78,6891.0,325.8253,326.5261,325.6575,326.4767,6891.0
2020-05-01 14:55:00,330.86,331.37,330.71,331.18,3365.0,326.5557,327.0591,326.4076,326.8715,3365.0
2020-05-01 15:00:00,331.1,331.64,330.83,330.86,7023.0,326.7926,327.3255,326.5261,326.5557,7023.0
2020-05-01 15:05:00,330.97,331.5,330.88,331.49,4614.0,326.6643,327.1874,326.5754,327.1775,4614.0
2020-05-01 15:10:00,331.56,332.2,331.33,331.89,6328.0,327.2466,327.8783,327.0196,327.5723,6328.0
2020-05-01 15:15:00,331.88,332.22,331.85,332.1,9207.0,327.5624,327.898,327.5328,327.7796,9207.0
2020-05-01 15:20:00,332.06,332.84,332.04,332.17,7352.0,327.7401,328.5099,327.7203,327.8487,7352.0
2020-05-01 15:25:00,332.14,332.18,331.41,331.61,7063.0,327.819,327.8585,327.0985,327.2959,7063.0
2020-05-01 15:30:00,331.54,331.61,330.43,330.5,12626.0,327.2269,327.2959,326.1313,326.2004,12626.0
2020-05-01 15:35:00,330.5,330.81,330.11,330.56,12262.0,326.2004,326.5063,325.8155,326.2596,12262.0
2020-05-01 15:40:00,330.63,330.9,330.0,330.31,9870.0,326.3287,326.5952,325.7069,326.0129,9870.0
2020-05-01 15:45:00,330.07,330.77,329.53,330.59,16016.0,325.776,326.4669,325.243,326.2892,16016.0
2020-05-01 15:50:00,331.02,331.02,328.38,328.71,28038.0,326.7136,326.7136,324.108,324.4337,28038.0
2020-05-01 15:55:00,328.69,330.42,328.69,330.02,63080.0,324.4139,326.1214,324.4139,325.7266,63080.0
2020-05-04 09:30:00,329.16,330.9,328.77,328.95,34015.0,324.8778,326.5952,324.4929,324.6705,34015.0
2020-05-04 09:35:00,329.63,330.08,328.09,328.22,3800.0,325.3417,325.7858,323.8217,323.95,3800.0
2020-05-04 09:40:00,327.86,327.86,326.59,327.44,4182.0,323.5947,323.5947,322.3412,323.1802,4182.0
2020-05-04 09:45:00,327.3,327.55,326.52,326.9,5969.0,323.042,323.2888,322.2722,322.6472,5969.0
2020-05-04 09:50:00,326.72,327.76,326.72,327.48,5983.0,322.4696,323.496,322.4696,323.2197,5983.0
2020-05-04 09:55:00,327.51,328.08,327.3,327.32,6249.0,323.2493,323.8119,323.042,323.0617,6249.0
2020-05-04 10:00:00,327.94,328.11,327.11,327.94,5084.0,323.6737,323.8415,322.8545,323.6737,5084.0
2020-05-04 10:05:00,328.12,328.27,327.06,327.31,12787.0,323.8513,323.9994,322.8051,323.0519,12787.0
2020-05-04 10:10:00,327.43,327.43,326.68,327.15,8416.0,323.1703,323.1703,322.4301,322.894,8416.0
2020-05-04 10:15:00,326.88,327.08,326.41,326.53,3700.0,322.6275,322.8249,322.1636,322.282,3700.0
2020-05-04 10:20:00,326.7,326.7,325.42,325.42,5614.0,322.4498,322.4498,321.1865,321.1865,5614.0
2020-05-04 10:25:00,325.55,325.99,325.33,325.99,5805.0,321.3148,321.7491,321.0976,321.7491,5805.0
2020-05-04 10:30:00,326.02,326.53,325.87,326.06,4148.0,321.7787,322.282,321.6306,321.8181,4148.0
2020-05-04 10:35:00,326.38,326.73,326.28,326.28,3689.0,322.134,322.4794,322.0353,322.0353,3689.0
2020-05-04 10:40:00,326.25,326.44,325.74,325.97,6876.0,322.0057,322.1932,321.5023,321.7293,6876.0
2020-05-04 10:45:00,325.81,326.29,325.6,326.15,6401.0,321.5714,322.0451,321.3641,321.907,6401.0
2020-05-04 10:50:00,326.21,327.17,326.1,327.17,5217.0,321.9662,322.9137,321.8576,322.9137,5217.0
2020-05-04 10:55:00,326.98,327.39,326.79,326.99,7078.0,322.7262,323.1308,322.5386,322.736,7078.0
2020-05-04 11:00:00,326.98,328.34,326.75,328.25,7517.0,322.7262,324.0685,322.4992,323.9797,7517.0
2020-05-04 11:05:00,328.18,329.46,328.18,329.01,23662.0,323.9106,325.1739,323.9106,324.7298,23662.0
2020-05-04 11:10:00,328.75,328.87,328.54,328.69,2941.0,324.4731,324.5916,324.2659,324.4139,2941.0
2020-05-04 11:15:00,328.62,328.75,328.04,328.17,6363.0,324.3448,324.4731,323.7724,323.9007,6363.0
2020-05-04 11:20:00,328.21,328.46,327.81,328.33,3336.0,323.9402,324.1869,323.5454,324.0586,3336.0
2020-05-04 11:25:00,328.35,328.72,327.81,328.17,4000.0,324.0784,324.4435,323.5454,323.9007,4000.0
2020-05-04 11:30:00,328.28,328.41,327.9,328.16,4882.0,324.0093,324.1376,323.6342,323.8908,4882.0
2020-05-04 11:35:00,328.39,328.54,328.24,328.26,3563.0,324.1178,324.2659,323.9698,323.9895,3563.0
2020-05-04 11:40:00,328.27,328.7,327.99,328.04,7668.0,323.9994,324.4238,323.723,323.7724,7668.0
2020-05-04 11:45:00,328.07,328.17,327.67,328.02,6801.0,323.802,323.9007,323.4072,323.7526,6801.0
2020-05-04 11:50:00,328.04,328.22,327.99,328.04,4177.0,323.7724,323.95,323.723,323.7724,4177.0
2020-05-04 11:55:00,328.05,328.25,327.68,327.69,5282.0,323.7823,323.9797,323.4171,323.4269,5282.0
2020-05-04 12:00:00,328.12,328.12,327.36,327.38,5700.0,323.8513,323.8513,323.1012,323.121,5700.0
2020-05-04 12:05:00,327.64,328.01,327.32,328.01,5026.0,323.3776,323.7428,323.0617,323.7428,5026.0
2020-05-04 12:10:00,328.02,328.12,327.5,327.5,18027.0,323.7526,323.8513,323.2394,323.2394,18027.0
2020-05-04 12:15:00,327.45,327.54,327.25,327.35,6601.0,323.1901,323.2789,322.9927,323.0914,6601.0
2020-05-04 12:20:00,327.46,327.76,327.1,327.53,4629.0,323.1999,323.496,322.8446,323.269,4629.0
2020-05-04 12:25:00,327.52,327.57,327.07,327.19,4187.0,323.2591,323.3085,322.815,322.9334,4187.0
2020-05-04 12:30:00,327.21,327.32,326.72,326.83,4250.0,322.9532,323.0617,322.4696,322.5781,4250.0
2020-05-04 12:35:00,326.84,326.84,326.03,326.35,4043.0,322.588,322.588,321.7885,322.1044,4043.0
2020-05-04 12:40:00,326.46,326.48,326.13,326.27,3584.0,322.2129,322.2327,321.8872,322.0254,3584.0
2020-05-04 12:45:00,326.28,326.5,326.04,326.24,3888.0,322.0353,322.2524,321.7984,321.9958,3888.0
2020-05-04 12:50:00,326.41,326.41,326.08,326.15,2604.0,322.1636,322.1636,321.8379,321.907,2604.0
2020-05-04 12:55:00,326.1,326.39,325.9,326.1,3953.0,321.8576,322.1438,321.6602,321.8576,3953.0
2020-05-04 13:00:00,326.12,326.67,326.11,326.5,5407.0,321.8774,322.4202,321.8675,322.2524,5407.0
2020-05-04 13:05:00,326.44,326.83,326.44,326.75,3071.0,322.1932,322.5781,322.1932,322.4992,3071.0
2020-05-04 13:10:00,326.73,326.73,326.08,326.09,7545.0,322.4794,322.4794,321.8379,321.8478,7545.0
2020-05-04 13:15:00,326.25,326.39,325.59,326.12,10826.0,322.0057,322.1438,321.3543,321.8774,10826.0
2020-05-04 13:20:00,326.17,326.3,325.92,326.13,5200.0,321.9267,322.055,321.68,321.8872,5200.0
2020-05-04 13:25:00,326.03,326.32,325.85,326.32,6425.0,321.7885,322.0748,321.6109,322.0748,6425.0
2020-05-04 13:30:00,326.32,326.41,326.13,326.29,9294.0,322.0748,322.1636,321.8872,322.0451,9294.0
2020-05-04 13:35:00,326.28,326.81,326.28,326.44,6900.0,322.0353,322.5584,322.0353,322.1932,6900.0
2020-05-04 13:40:00,326.55,326.64,326.13,326.13,3296.0,322.3018,322.3906,321.8872,321.8872,3296.0
2020-05-04 13:45:00,326.3,326.5,326.16,326.4,4878.0,322.055,322.2524,321.9168,322.1537,4878.0
2020-05-04 13:50:00,326.27,326.88,326.26,326.83,3712.0,322.0254,322.6275,322.0155,322.5781,3712.0
2020-05-04 13:55:00,326.8,326.99,326.7,326.9,10965.0,322.5485,322.736,322.4498,322.6472,10965.0
2020-05-04 14:00:00,326.93,326.93,326.32,326.32,3853.0,322.6768,322.6768,322.0748,322.0748,3853.0
2020-05-04 14:05:00,326.32,326.54,325.85,325.85,5497.0,322.0748,322.2919,321.6109,321.6109,5497.0
2020-05-04 14:10:00,326.08,326.7,326.04,326.46,9956.0,321.8379,322.4498,321.7984,322.2129,9956.0
2020-05-04 14:15:00,326.5,326.57,326.21,326.33,4304.0,322.2524,322.3215,321.9662,322.0846,4304.0
2020-05-04 14:20:00,326.3,326.52,326.1,326.4,6051.0,322.055,322.2722,321.8576,322.1537,6051.0
2020-05-04 14:25:00,326.35,326.49,326.07,326.42,5478.0,322.1044,322.2425,321.828,322.1735,5478.0
2020-05-04 14:30:00,326.34,326.81,326.29,326.35,7774.0,322.0945,322.5584,322.0451,322.1044,7774.0
2020-05-04 14:35:00,326.4,326.4,325.79,325.79,3218.0,322.1537,322.1537,321.5517,321.5517,3218.0
2020-05-04 14:40:00,325.87,326.18,325.71,325.78,6718.0,321.6306,321.9366,321.4727,321.5418,6718.0
2020-05-04 14:45:00,325.76,326.45,325.76,326.34,7522.0,321.522,322.2031,321.522,322.0945,7522.0
2020-05-04 14:50:00,326.37,326.6,326.07,326.09,6935.0,322.1241,322.3511,321.828,321.8478,6935.0
2020-05-04 14:55:00,326.05,326.7,326.04,326.46,6365.0,321.8083,322.4498,321.7984,322.2129,6365.0
2020-05-04 15:00:00,326.55,326.8,326.37,326.41,2317.0,322.3018,322.5485,322.1241,322.1636,2317.0
2020-05-04 15:05:00,326.46,326.63,326.28,326.61,6923.0,322.2129,322.3807,322.0353,322.361,6923.0
2020-05-04 15:10:00,326.67,327.22,326.67,326.7,7881.0,322.4202,322.9631,322.4202,322.4498,7881.0
2020-05-04 15:15:00,326.63,327.21,326.57,327.17,7535.0,322.3807,322.9532,322.3215,322.9137,7535.0
2020-05-04 15:20:00,327.08,327.59,327.05,327.36,6920.0,322.8249,323.3282,322.7953,323.1012,6920.0
2020-05-04 15:25:00,327.44,327.91,327.43,327.75,8809.0,323.1802,323.6441,323.1703,323.4862,8809.0
2020-05-04 15:30:00,327.67,328.04,327.58,328.04,9753.0,323.4072,323.7724,323.3184,323.7724,9753.0
2020-05-04 15:35:00,328.0,328.14,327.69,327.69,7941.0,323.7329,323.8711,323.4269,323.4269,7941.0
2020-05-04 15:40:00,327.81,328.34,327.65,328.05,12008.0,323.5454,324.0685,323.3875,323.7823,12008.0
2020-05-04 15:45:00,328.01,328.15,327.21,327.44,16690.0,323.7428,323.881,322.9532,323.1802,16690.0
2020-05-04 15:50:00,327.37,327.37,325.93,326.06,41757.0,323.1111,323.1111,321.6898,321.8181,41757.0
2020-05-04 15:55:00,326.02,326.95,325.93,326.79,69768.0,321.7787,322.6966,321.6898,322.5386,69768.0
2020-05-05 09:30:00,331.94,331.94,328.94,331.23,32250.0,327.6216,327.6216,324.6607,326.9209,32250.0
2020-05-05 09:35:00,331.37,332.22,329.19,330.3,7300.0,327.0591,327.898,324.9074,326.003,7300.0
2020-05-05 09:40:00,330.28,331.29,329.87,330.81,8223.0,325.9832,326.9801,325.5786,326.5063,8223.0
2020-05-05 09:45:00,330.61,331.52,329.96,331.39,8469.0,326.3089,327.2071,325.6674,327.0788,8469.0
2020-05-05 09:50:00,331.2,332.3,330.81,332.3,10200.0,326.8913,327.977,326.5063,327.977,10200.0
2020-05-05 09:55:00,332.28,333.45,332.17,333.32,10005.0,327.9572,329.112,327.8487,328.9837,10005.0
2020-05-05 10:00:00,333.48,333.75,333.11,333.12,5400.0,329.1416,329.4081,328.7764,328.7863,5400.0
2020-05-05 10:05:00,333.11,333.11,332.03,332.75,5001.0,328.7764,328.7764,327.7105,328.4211,5001.0
2020-05-05 10:10:00,332.77,333.54,332.45,333.35,5599.0,328.4408,329.2008,328.125,329.0133,5599.0
2020-05-05 10:15:00,333.41,334.06,333.3,333.63,5858.0,329.0725,329.7141,328.964,329.2897,5858.0
2020-05-05 10:20:00,333.87,333.87,332.52,332.98,5680.0,329.5265,329.5265,328.1941,328.6481,5680.0
2020-05-05 10:25:00,332.92,334.19,332.68,334.19,8107.0,328.5889,329.8424,328.352,329.8424,8107.0
2020-05-05 10:30:00,334.06,334.22,333.66,334.15,4526.0,329.7141,329.872,329.3193,329.8029,4526.0
2020-05-05 10:35:00,334.15,334.82,334.05,334.82,4200.0,329.8029,330.4642,329.7042,330.4642,4200.0
2020-05-05 10:40:00,334.74,335.26,334.43,335.26,3493.0,330.3852,330.8985,330.0793,330.8985,3493.0
2020-05-05 10:45:00,335.28,335.33,334.33,334.81,9134.0,330.9182,330.9675,329.9806,330.4543,9134.0
2020-05-05 10:50:00,334.74,334.82,334.47,334.78,3125.0,330.3852,330.4642,330.1187,330.4247,3125.0
2020-05-05 10:55:00,334.77,334.98,334.16,334.98,5141.0,330.4148,330.6221,329.8128,330.6221,5141.0
2020-05-05 11:00:00,335.24,336.0,335.24,335.81,5240.0,330.8787,331.6288,330.8787,331.4413,5240.0
2020-05-05 11:05:00,335.64,336.38,335.51,336.12,4320.0,331.2735,332.0039,331.1452,331.7473,4320.0
2020-05-05 11:10:00,336.07,336.18,335.67,336.12,6721.0,331.6979,331.8065,331.3031,331.7473,6721.0
2020-05-05 11:15:00,336.13,336.62,335.94,336.12,9245.0,331.7571,332.2408,331.5696,331.7473,9245.0
2020-05-05 11:20:00,336.46,336.59,336.28,336.29,4374.0,332.0828,332.2112,331.9052,331.9151,4374.0
2020-05-05 11:25:00,336.06,336.21,335.61,335.99,5550.0,331.688,331.8361,331.2439,331.619,5550.0
2020-05-05 11:30:00,336.18,336.24,335.41,335.68,3275.0,331.8065,331.8657,331.0465,331.313,3275.0
2020-05-05 11:35:00,335.66,335.99,335.34,335.81,1947.0,331.2933,331.619,330.9774,331.4413,1947.0
2020-05-05 11:40:00,335.75,336.61,335.68,336.51,3839.0,331.3821,332.2309,331.313,332.1322,3839.0
2020-05-05 11:45:00,336.44,336.74,336.2,336.44,8268.0,332.0631,332.3592,331.8262,332.0631,8268.0
2020-05-05 11:50:00,336.56,336.79,336.24,336.24,7676.0,332.1815,332.4086,331.8657,331.8657,7676.0
2020-05-05 11:55:00,336.23,336.46,335.72,336.03,10626.0,331.8558,332.0828,331.3525,331.6584,10626.0
2020-05-05 12:00:00,336.12,337.26,336.01,336.95,11820.0,331.7473,332.8724,331.6387,332.5665,11820.0
2020-05-05 12:05:00,336.92,337.98,336.85,337.5,14953.0,332.5369,333.5831,332.4678,333.1093,14953.0
2020-05-05 12:10:00,337.52,338.49,337.51,338.2,19687.0,333.1291,334.0864,333.1192,333.8002,19687.0
2020-05-05 12:15:00,338.16,339.2,338.02,338.9,19620.0,333.7607,334.7872,333.6225,334.4911,19620.0
2020-05-05 12:20:00,339.02,339.22,338.05,338.55,10744.0,334.6095,334.8069,333.6522,334.1457,10744.0
2020-05-05 12:25:00,338.46,338.91,338.39,338.64,8273.0,334.0568,334.501,333.9877,334.2345,8273.0
2020-05-05 12:30:00,338.55,338.59,338.22,338.39,6574.0,334.1457,334.1851,333.8199,333.9877,6574.0
2020-05-05 12:35:00,338.44,338.59,338.26,338.51,7701.0,334.0371,334.1851,333.8594,334.1062,7701.0
2020-05-05 12:40:00,338.51,338.58,337.9,338.3,13317.0,334.1062,334.1753,333.5041,333.8989,13317.0
2020-05-05 12:45:00,338.62,339.05,338.48,339.0,3604.0,334.2147,334.6391,334.0766,334.5898,3604.0
2020-05-05 12:50:00,338.99,339.08,338.6,338.75,6428.0,334.5799,334.6688,334.195,334.3431,6428.0
2020-05-05 12:55:00,338.71,339.0,338.59,338.82,5154.0,334.3036,334.5898,334.1851,334.4121,5154.0
2020-05-05 13:00:00,338.78,338.81,338.21,338.33,11524.0,334.3727,334.4023,333.8101,333.9285,11524.0
2020-05-05 13:05:00,338.27,338.44,338.02,338.38,9251.0,333.8693,334.0371,333.6225,333.9779,9251.0
2020-05-05 13:10:00,338.4,338.45,338.18,338.35,8059.0,333.9976,334.047,333.7805,333.9483,8059.0
2020-05-05 13:15:00,338.3,338.55,338.14,338.23,9402.0,333.8989,334.1457,333.741,333.8298,9402.0
2020-05-05 13:20:00,338.1,338.28,338.05,338.28,2983.0,333.7015,333.8792,333.6522,333.8792,2983.0
2020-05-05 13:25:00,338.34,338.61,338.15,338.61,12700.0,333.9384,334.2049,333.7509,334.2049,12700.0
2020-05-05 13:30:00,338.65,339.09,338.65,338.88,5146.0,334.2444,334.6786,334.2444,334.4714,5146.0
2020-05-05 13:35:00,338.88,339.98,338.72,339.85,17595.0,334.4714,335.5571,334.3134,335.4287,17595.0
2020-05-05 13:40:00,339.78,339.91,339.0,339.01,15876.0,335.3597,335.488,334.5898,334.5997,15876.0
2020-05-05 13:45:00,339.07,339.39,339.04,339.18,4394.0,334.6589,334.9747,334.6293,334.7675,4394.0
2020-05-05 13:50:00,339.34,339.34,339.13,339.18,1562.0,334.9254,334.9254,334.7181,334.7675,1562.0
2020-05-05 13:55:00,339.19,339.21,338.71,338.79,8907.0,334.7773,334.7971,334.3036,334.3825,8907.0
2020-05-05 14:00:00,338.8,338.81,338.52,338.54,4142.0,334.3924,334.4023,334.116,334.1358,4142.0
2020-05-05 14:05:00,338.27,338.7,338.27,338.64,3866.0,333.8693,334.2937,333.8693,334.2345,3866.0
2020-05-05 14:10:00,338.55,339.0,338.26,338.89,5716.0,334.1457,334.5898,333.8594,334.4812,5716.0
2020-05-05 14:15:00,338.81,338.95,338.74,338.94,4000.0,334.4023,334.5405,334.3332,334.5306,4000.0
2020-05-05 14:20:00,338.88,339.39,338.83,339.29,14810.0,334.4714,334.9747,334.422,334.876,14810.0
2020-05-05 14:25:00,339.24,339.46,338.99,339.0,6897.0,334.8267,335.0438,334.5799,334.5898,6897.0
2020-05-05 14:30:00,339.02,339.31,338.76,338.99,3463.0,334.6095,334.8958,334.3529,334.5799,3463.0
2020-05-05 14:35:00,338.88,339.15,338.53,338.53,5389.0,334.4714,334.7378,334.1259,334.1259,5389.0
2020-05-05 14:40:00,338.35,338.83,338.35,338.63,5617.0,333.9483,334.422,333.9483,334.2246,5617.0
2020-05-05 14:45:00,338.57,339.0,338.47,339.0,7142.0,334.1654,334.5898,334.0667,334.5898,7142.0
2020-05-05 14:50:00,339.06,339.14,338.88,339.13,6346.0,334.649,334.728,334.4714,334.7181,6346.0
2020-05-05 14:55:00,339.19,339.48,339.16,339.21,10517.0,334.7773,335.0636,334.7477,334.7971,10517.0
2020-05-05 15:00:00,339.24,339.81,339.07,339.64,3775.0,334.8267,335.3893,334.6589,335.2215,3775.0
2020-05-05 15:05:00,339.62,339.75,339.49,339.6,6342.0,335.2017,335.33,335.0734,335.182,6342.0
2020-05-05 15:10:00,339.59,339.59,339.02,339.2,4610.0,335.1721,335.1721,334.6095,334.7872,4610.0
2020-05-05 15:15:00,339.43,339.43,338.53,338.54,19416.0,335.0142,335.0142,334.1259,334.1358,19416.0
2020-05-05 15:20:00,338.64,338.66,338.14,338.28,15739.0,334.2345,334.2542,333.741,333.8792,15739.0
2020-05-05 15:25:00,338.27,338.46,337.0,337.4,10642.0,333.8693,334.0568,332.6158,333.0106,10642.0
2020-05-05 15:30:00,337.27,337.5,336.43,336.52,14039.0,332.8823,333.1093,332.0532,332.1421,14039.0
2020-05-05 15:35:00,336.57,336.9,335.91,335.96,11475.0,332.1914,332.5171,331.54,331.5893,11475.0
2020-05-05 15:40:00,335.84,336.68,335.71,336.63,12160.0,331.4709,332.3,331.3426,332.2506,12160.0
2020-05-05 15:45:00,336.56,336.81,336.09,336.54,11744.0,332.1815,332.4283,331.7177,332.1618,11744.0
2020-05-05 15:50:00,336.84,337.45,336.55,337.0,19643.0,332.4579,333.06,332.1717,332.6158,19643.0
2020-05-05 15:55:00,336.92,337.05,336.1,336.32,43282.0,332.5369,332.6652,331.7275,331.9447,43282.0
2020-05-06 09:30:00,337.53,338.99,335.41,337.15,29131.0,333.1389,334.5799,331.0465,332.7639,29131.0
2020-05-06 09:35:00,337.75,338.18,336.8,336.95,8959.0,333.3561,333.7805,332.4184,332.5665,8959.0
2020-05-06 09:40:00,336.48,336.93,335.82,335.97,2551.0,332.1026,332.5467,331.4512,331.5992,2551.0
2020-05-06 09:45:00,336.1,337.07,335.68,335.69,4982.0,331.7275,332.6849,331.313,331.3229,4982.0
2020-05-06 09:50:00,335.58,337.74,335.43,336.45,7149.0,331.2143,333.3462,331.0662,332.073,7149.0
2020-05-06 09:55:00,335.86,337.18,335.55,337.18,6065.0,331.4906,332.7935,331.1847,332.7935,6065.0
2020-05-06 10:00:00,336.85,337.14,336.41,336.96,10287.0,332.4678,332.754,332.0335,332.5763,10287.0
2020-05-06 10:05:00,336.87,337.29,336.12,336.21,11528.0,332.4875,332.902,331.7473,331.8361,11528.0
2020-05-06 10:10:00,336.23,336.81,336.1,336.12,11738.0,331.8558,332.4283,331.7275,331.7473,11738.0
2020-05-06 10:15:00,336.24,336.48,335.57,336.1,13913.0,331.8657,332.1026,331.2044,331.7275,13913.0
2020-05-06 10:20:00,336.0,336.1,335.73,335.99,3359.0,331.6288,331.7275,331.3623,331.619,3359.0
2020-05-06 10:25:00,335.9,336.51,335.7,335.84,14629.0,331.5301,332.1322,331.3327,331.4709,14629.0
2020-05-06 10:30:00,335.87,336.12,335.52,336.12,3173.0,331.5005,331.7473,331.1551,331.7473,3173.0
2020-05-06 10:35:00,336.3,336.46,335.71,336.07,6187.0,331.9249,332.0828,331.3426,331.6979,6187.0
2020-05-06 10:40:00,335.99,336.9,335.82,336.9,9785.0,331.619,332.5171,331.4512,332.5171,9785.0
2020-05-06 10:45:00,336.84,337.01,336.49,336.79,28238.0,332.4579,332.6257,332.1125,332.4086,28238.0
2020-05-06 10:50:00,336.74,336.74,336.43,336.52,11426.0,332.3592,332.3592,332.0532,332.1421,11426.0
2020-05-06 10:55:00,336.52,336.72,336.4,336.71,6891.0,332.1421,332.3395,332.0236,332.3296,6891.0
2020-05-06 11:00:00,336.6,337.25,336.34,337.13,30300.0,332.221,332.8626,331.9644,332.7441,30300.0
2020-05-06 11:05:00,337.06,337.06,336.48,336.89,3700.0,332.675,332.675,332.1026,332.5072,3700.0
2020-05-06 11:10:00,336.83,337.13,336.12,336.51,33341.0,332.448,332.7441,331.7473,332.1322,33341.0
2020-05-06 11:15:00,336.65,336.84,336.32,336.55,5501.0,332.2704,332.4579,331.9447,332.1717,5501.0
2020-05-06 11:20:00,336.69,337.01,336.38,336.54,7117.0,332.3099,332.6257,332.0039,332.1618,7117.0
2020-05-06 11:25:00,336.44,337.45,336.39,337.34,8335.0,332.0631,333.06,332.0138,332.9514,8335.0
2020-05-06 11:30:00,337.45,337.5,337.24,337.49,8260.0,333.06,333.1093,332.8527,333.0994,8260.0
2020-05-06 11:35:00,337.5,338.07,337.32,337.87,12619.0,333.1093,333.6719,332.9317,333.4745,12619.0
2020-05-06 11:40:00,337.86,337.95,337.53,337.53,1680.0,333.4646,333.5535,333.1389,333.1389,1680.0
2020-05-06 11:45:00,337.57,337.88,337.27,337.28,3549.0,333.1784,333.4844,332.8823,332.8922,3549.0
2020-05-06 11:50:00,337.25,337.29,336.49,336.96,5205.0,332.8626,332.902,332.1125,332.5763,5205.0
2020-05-06 11:55:00,337.05,337.29,336.91,337.25,5543.0,332.6652,332.902,332.527,332.8626,5543.0
2020-05-06 12:00:00,337.23,337.47,336.77,337.23,8375.0,332.8428,333.0797,332.3888,332.8428,8375.0
2020-05-06 12:05:00,337.17,337.17,336.67,336.92,1400.0,332.7836,332.7836,332.2901,332.5369,1400.0
2020-05-06 12:10:00,336.83,336.94,336.08,336.23,2942.0,332.448,332.5566,331.7078,331.8558,2942.0
2020-05-06 12:15:00,336.19,336.97,336.05,336.92,9550.0,331.8164,332.5862,331.6782,332.5369,9550.0
2020-05-06 12:20:00,337.01,337.02,336.67,337.0,2983.0,332.6257,332.6356,332.2901,332.6158,2983.0
2020-05-06 12:25:00,336.95,336.95,336.36,336.66,1849.0,332.5665,332.5665,331.9841,332.2802,1849.0
2020-05-06 12:30:00,336.77,337.06,336.48,336.48,6576.0,332.3888,332.675,332.1026,332.1026,6576.0
2020-05-06 12:35:00,336.45,337.16,336.45,336.72,14190.0,332.073,332.7737,332.073,332.3395,14190.0
2020-05-06 12:40:00,336.7,336.87,336.26,336.46,5631.0,332.3197,332.4875,331.8854,332.0828,5631.0
2020-05-06 12:45:00,336.5,336.85,336.4,336.66,13029.0,332.1223,332.4678,332.0236,332.2802,13029.0
2020-05-06 12:50:00,336.65,336.75,336.55,336.55,5849.0,332.2704,332.3691,332.1717,332.1717,5849.0
2020-05-06 12:55:00,336.56,336.85,336.48,336.48,6700.0,332.1815,332.4678,332.1026,332.1026,6700.0
2020-05-06 13:00:00,336.44,337.08,336.44,336.84,5417.0,332.0631,332.6948,332.0631,332.4579,5417.0
2020-05-06 13:05:00,336.8,336.8,336.51,336.66,5025.0,332.4184,332.4184,332.1322,332.2802,5025.0
2020-05-06 13:10:00,336.69,336.87,336.56,336.84,5188.0,332.3099,332.4875,332.1815,332.4579,5188.0
2020-05-06 13:15:00,336.82,337.16,336.51,337.16,8625.0,332.4382,332.7737,332.1322,332.7737,8625.0
2020-05-06 13:20:00,337.35,337.41,336.54,336.7,9757.0,332.9613,333.0205,332.1618,332.3197,9757.0
2020-05-06 13:25:00,336.75,336.98,336.41,336.9,7064.0,332.3691,332.5961,332.0335,332.5171,7064.0
2020-05-06 13:30:00,336.86,337.32,336.73,337.21,5792.0,332.4776,332.9317,332.3493,332.8231,5792.0
2020-05-06 13:35:00,337.16,338.37,337.16,338.08,4105.0,332.7737,333.968,332.7737,333.6818,4105.0
2020-05-06 13:40:00,338.0,338.0,337.54,337.6,2810.0,333.6028,333.6028,333.1488,333.208,2810.0
2020-05-06 13:45:00,337.73,337.99,337.61,337.82,3094.0,333.3363,333.5929,333.2179,333.4252,3094.0
2020-05-06 13:50:00,337.74,337.89,337.66,337.73,2750.0,333.3462,333.4942,333.2672,333.3363,2750.0
2020-05-06 13:55:00,337.73,337.73,337.11,337.11,1803.0,333.3363,333.3363,332.7244,332.7244,1803.0
2020-05-06 14:00:00,337.02,337.65,336.9,337.58,7871.0,332.6356,333.2574,332.5171,333.1883,7871.0
2020-05-06 14:05:00,337.58,337.72,337.24,337.31,7381.0,333.1883,333.3265,332.8527,332.9218,7381.0
2020-05-06 14:10:00,337.41,337.42,336.55,336.67,7598.0,333.0205,333.0304,332.1717,332.2901,7598.0
2020-05-06 14:15:00,336.76,337.48,336.76,337.48,2157.0,332.3789,333.0896,332.3789,333.0896,2157.0
2020-05-06 14:20:00,337.53,337.96,337.52,337.81,3225.0,333.1389,333.5633,333.1291,333.4153,3225.0
2020-05-06 14:25:00,337.9,337.96,336.87,336.87,9547.0,333.5041,333.5633,332.4875,332.4875,9547.0
2020-05-06 14:30:00,336.86,337.1,336.42,337.03,6807.0,332.4776,332.7145,332.0434,332.6454,6807.0
2020-05-06 14:35:00,336.91,337.16,336.84,336.95,5385.0,332.527,332.7737,332.4579,332.5665,5385.0
2020-05-06 14:40:00,336.92,336.96,336.23,336.88,6306.0,332.5369,332.5763,331.8558,332.4974,6306.0
2020-05-06 14:45:00,336.81,337.0,336.56,336.88,6387.0,332.4283,332.6158,332.1815,332.4974,6387.0
2020-05-06 14:50:00,336.77,337.12,336.77,337.05,2289.0,332.3888,332.7343,332.3888,332.6652,2289.0
2020-05-06 14:55:00,337.0,337.06,336.45,336.55,8311.0,332.6158,332.675,332.073,332.1717,8311.0
2020-05-06 15:00:00,336.58,337.09,336.39,337.01,11501.0,332.2013,332.7046,332.0138,332.6257,11501.0
2020-05-06 15:05:00,337.12,337.14,336.83,336.93,5421.0,332.7343,332.754,332.448,332.5467,5421.0
2020-05-06 15:10:00,336.93,337.01,336.29,336.96,10102.0,332.5467,332.6257,331.9151,332.5763,10102.0
2020-05-06 15:15:00,336.94,337.23,336.64,337.23,3732.0,332.5566,332.8428,332.2605,332.8428,3732.0
2020-05-06 15:20:00,337.24,337.37,336.78,336.78,5620.0,332.8527,332.981,332.3987,332.3987,5620.0
2020-05-06 15:25:00,336.97,337.1,336.66,336.74,5898.0,332.5862,332.7145,332.2802,332.3592,5898.0
2020-05-06 15:30:00,336.65,336.66,336.0,336.33,16409.0,332.2704,332.2802,331.6288,331.9545,16409.0
2020-05-06 15:35:00,336.32,336.54,336.0,336.2,14228.0,331.9447,332.1618,331.6288,331.8262,14228.0
2020-05-06 15:40:00,336.19,336.58,335.74,336.18,21825.0,331.8164,332.2013,331.3722,331.8065,21825.0
2020-05-06 15:45:00,336.14,336.53,335.86,335.86,30885.0,331.767,332.1519,331.4906,331.4906,30885.0
2020-05-06 15:50:00,335.72,336.73,335.49,336.6,41508.0,331.3525,332.3493,331.1255,332.221,41508.0
2020-05-06 15:55:00,336.49,336.53,335.09,335.15,43867.0,332.1125,332.1519,330.7307,330.7899,43867.0
2020-05-07 09:30:00,339.3,339.3,336.18,336.18,15268.0,334.8859,334.8859,331.8065,331.8065,15268.0
2020-05-07 09:35:00,336.56,336.89,335.35,335.72,9624.0,332.1815,332.5072,330.9873,331.3525,9624.0
2020-05-07 09:40:00,335.98,336.75,335.98,336.53,6508.0,331.6091,332.3691,331.6091,332.1519,6508.0
2020-05-07 09:45:00,336.71,336.76,335.26,335.9,6018.0,332.3296,332.3789,330.8985,331.5301,6018.0
2020-05-07 09:50:00,336.09,337.19,335.84,336.4,13080.0,331.7177,332.8033,331.4709,332.0236,13080.0
2020-05-07 09:55:00,336.31,336.93,336.31,336.47,10775.0,331.9348,332.5467,331.9348,332.0927,10775.0
2020-05-07 10:00:00,336.45,336.82,335.64,336.21,24577.0,332.073,332.4382,331.2735,331.8361,24577.0
2020-05-07 10:05:00,336.32,336.32,335.59,335.72,6494.0,331.9447,331.9447,331.2242,331.3525,6494.0
2020-05-07 10:10:00,335.82,336.27,335.38,335.7,9499.0,331.4512,331.8953,331.0169,331.3327,9499.0
2020-05-07 10:15:00,335.93,336.69,335.92,336.36,11161.0,331.5597,332.3099,331.5499,331.9841,11161.0
2020-05-07 10:20:00,336.35,336.39,336.11,336.39,2165.0,331.9743,332.0138,331.7374,332.0138,2165.0
2020-05-07 10:25:00,336.2,336.54,335.85,336.32,5999.0,331.8262,332.1618,331.4808,331.9447,5999.0
2020-05-07 10:30:00,336.33,336.87,336.33,336.74,3737.0,331.9545,332.4875,331.9545,332.3592,3737.0
2020-05-07 10:35:00,336.66,336.66,335.61,335.85,5291.0,332.2802,332.2802,331.2439,331.4808,5291.0
2020-05-07 10:40:00,336.04,336.4,335.7,335.8,2700.0,331.6683,332.0236,331.3327,331.4314,2700.0
2020-05-07 10:45:00,335.73,335.98,335.45,335.77,9271.0,331.3623,331.6091,331.086,331.4018,9271.0
2020-05-07 10:50:00,335.67,336.07,335.59,335.83,5134.0,331.3031,331.6979,331.2242,331.461,5134.0
2020-05-07 10:55:00,336.04,336.57,335.91,336.22,9559.0,331.6683,332.1914,331.54,331.846,9559.0
2020-05-07 11:00:00,336.35,337.42,336.23,337.29,10983.0,331.9743,333.0304,331.8558,332.902,10983.0
2020-05-07 11:05:00,337.44,337.97,337.35,337.48,11314.0,333.0501,333.5732,332.9613,333.0896,11314.0
2020-05-07 11:10:00,337.55,338.33,337.49,338.32,2905.0,333.1587,333.9285,333.0994,333.9186,2905.0
2020-05-07 11:15:00,338.2,338.94,338.12,338.61,19701.0,333.8002,334.5306,333.7212,334.2049,19701.0
2020-05-07 11:20:00,338.44,339.05,338.27,339.04,13077.0,334.0371,334.6391,333.8693,334.6293,13077.0
2020-05-07 11:25:00,339.04,339.04,338.59,338.85,14901.0,334.6293,334.6293,334.1851,334.4418,14901.0
2020-05-07 11:30:00,338.91,339.48,338.67,338.77,46019.0,334.501,335.0636,334.2641,334.3628,46019.0
2020-05-07 11:35:00,338.69,338.8,338.33,338.6,13490.0,334.2838,334.3924,333.9285,334.195,13490.0
2020-05-07 11:40:00,338.59,339.49,338.27,339.49,13356.0,334.1851,335.0734,333.8693,335.0734,13356.0
2020-05-07 11:45:00,339.33,339.49,338.71,338.98,39738.0,334.9155,335.0734,334.3036,334.5701,39738.0
2020-05-07 11:50:00,339.12,339.89,339.06,339.77,8662.0,334.7082,335.4682,334.649,335.3498,8662.0
2020-05-07 11:55:00,339.78,339.78,339.22,339.64,5423.0,335.3597,335.3597,334.8069,335.2215,5423.0
2020-05-07 12:00:00,339.68,340.84,339.68,340.84,20609.0,335.261,336.4059,335.261,336.4059,20609.0
2020-05-07 12:05:00,340.84,341.49,340.56,341.42,7685.0,336.4059,337.0474,336.1295,336.9783,7685.0
2020-05-07 12:10:00,341.46,341.77,341.22,341.57,10022.0,337.0178,337.3238,336.7809,337.1264,10022.0
2020-05-07 12:15:00,341.43,342.06,341.42,342.06,9744.0,336.9882,337.61,336.9783,337.61,9744.0
2020-05-07 12:20:00,342.0,342.32,341.0,341.11,16608.0,337.5508,337.8666,336.5638,336.6723,16608.0
2020-05-07 12:25:00,341.08,341.66,340.8,340.8,4589.0,336.6427,337.2152,336.3664,336.3664,4589.0
2020-05-07 12:30:00,340.87,341.1,340.66,341.04,13764.0,336.4355,336.6625,336.2282,336.6033,13764.0
2020-05-07 12:35:00,341.05,341.67,340.77,341.35,8125.0,336.6131,337.2251,336.3368,336.9092,8125.0
2020-05-07 12:40:00,341.35,341.75,340.86,341.03,16916.0,336.9092,337.304,336.4256,336.5934,16916.0
2020-05-07 12:45:00,341.02,341.69,341.02,341.69,5950.0,336.5835,337.2448,336.5835,337.2448,5950.0
2020-05-07 12:50:00,341.7,341.72,341.24,341.47,5830.0,337.2547,337.2744,336.8007,337.0277,5830.0
2020-05-07 12:55:00,341.49,341.94,341.25,341.46,6100.0,337.0474,337.4916,336.8105,337.0178,6100.0
2020-05-07 13:00:00,341.52,341.65,341.05,341.2,14960.0,337.077,337.2053,336.6131,336.7612,14960.0
2020-05-07 13:05:00,341.31,341.86,341.08,341.46,9366.0,336.8697,337.4126,336.6427,337.0178,9366.0
2020-05-07 13:10:00,341.54,342.0,341.43,341.84,10101.0,337.0968,337.5508,336.9882,337.3929,10101.0
2020-05-07 13:15:00,341.71,341.71,341.3,341.44,3707.0,337.2645,337.2645,336.8599,336.9981,3707.0
2020-05-07 13:20:00,341.38,341.67,341.26,341.67,11190.0,336.9388,337.2251,336.8204,337.2251,11190.0
2020-05-07 13:25:00,341.61,341.83,341.36,341.4,9559.0,337.1658,337.383,336.9191,336.9586,9559.0
2020-05-07 13:30:00,341.48,341.84,341.33,341.37,15685.0,337.0375,337.3929,336.8895,336.929,15685.0
2020-05-07 13:35:00,341.41,341.43,340.82,340.91,7152.0,336.9684,336.9882,336.3861,336.475,7152.0
2020-05-07 13:40:00,340.82,341.34,340.63,340.85,18911.0,336.3861,336.8994,336.1986,336.4157,18911.0
2020-05-07 13:45:00,341.15,341.17,340.9,341.0,31481.0,336.7118,336.7316,336.4651,336.5638,31481.0
2020-05-07 13:50:00,341.01,341.03,340.57,340.85,26786.0,336.5737,336.5934,336.1394,336.4157,26786.0
2020-05-07 13:55:00,340.77,340.92,340.41,340.46,24042.0,336.3368,336.4848,335.9815,336.0308,24042.0
2020-05-07 14:00:00,340.46,340.78,340.32,340.56,10668.0,336.0308,336.3466,335.8926,336.1295,10668.0
2020-05-07 14:05:00,340.43,340.61,340.36,340.42,10227.0,336.0012,336.1789,335.9321,335.9913,10227.0
2020-05-07 14:10:00,340.42,341.01,340.34,340.75,11185.0,335.9913,336.5737,335.9124,336.317,11185.0
2020-05-07 14:15:00,340.77,340.87,340.44,340.5,8637.0,336.3368,336.4355,336.0111,336.0703,8637.0
2020-05-07 14:20:00,340.52,340.67,340.21,340.49,12846.0,336.09,336.2381,335.7841,336.0604,12846.0
2020-05-07 14:25:00,340.44,340.68,340.31,340.42,13700.0,336.0111,336.2479,335.8828,335.9913,13700.0
2020-05-07 14:30:00,340.52,340.59,340.24,340.43,9393.0,336.09,336.1591,335.8137,336.0012,9393.0
2020-05-07 14:35:00,340.37,340.61,340.37,340.56,8295.0,335.942,336.1789,335.942,336.1295,8295.0
2020-05-07 14:40:00,340.52,340.61,340.38,340.47,15702.0,336.09,336.1789,335.9518,336.0407,15702.0
2020-05-07 14:45:00,340.49,340.53,339.65,339.79,30594.0,336.0604,336.0999,335.2313,335.3695,30594.0
2020-05-07 14:50:00,339.74,340.13,339.28,339.84,6321.0,335.3202,335.7051,334.8662,335.4189,6321.0
2020-05-07 14:55:00,339.99,340.5,339.64,340.34,7113.0,335.5669,336.0703,335.2215,335.9124,7113.0
2020-05-07 15:00:00,340.26,340.6,339.79,340.59,8632.0,335.8334,336.169,335.3695,336.1591,8632.0
2020-05-07 15:05:00,340.5,341.16,340.5,341.13,14478.0,336.0703,336.7217,336.0703,336.6921,14478.0
2020-05-07 15:10:00,341.09,341.28,340.86,340.94,11726.0,336.6526,336.8401,336.4256,336.5046,11726.0
2020-05-07 15:15:00,340.92,341.07,340.25,341.03,50246.0,336.4848,336.6329,335.8235,336.5934,50246.0
2020-05-07 15:20:00,340.96,341.25,340.86,340.99,8913.0,336.5243,336.8105,336.4256,336.5539,8913.0
2020-05-07 15:25:00,341.06,341.19,340.88,341.0,23790.0,336.623,336.7513,336.4453,336.5638,23790.0
2020-05-07 15:30:00,341.0,341.16,340.09,340.5,42636.0,336.5638,336.7217,335.6656,336.0703,42636.0
2020-05-07 15:35:00,340.55,340.66,340.2,340.21,27276.0,336.1196,336.2282,335.7742,335.7841,27276.0
2020-05-07 15:40:00,340.12,340.35,339.22,339.4,22460.0,335.6952,335.9222,334.8069,334.9846,22460.0
2020-05-07 15:45:00,339.49,339.92,338.24,338.24,28039.0,335.0734,335.4978,333.8397,333.8397,28039.0
2020-05-07 15:50:00,338.47,339.29,337.74,337.97,48727.0,334.0667,334.876,333.3462,333.5732,48727.0
2020-05-07 15:55:00,338.0,338.71,337.52,338.59,90489.0,333.6028,334.3036,333.1291,334.1851,90489.0
2020-05-08 09:30:00,343.86,343.86,336.5,337.08,52334.0,339.3866,339.3866,332.1223,332.6948,52334.0
2020-05-08 09:35:00,337.42,338.92,336.04,337.42,16356.0,333.0304,334.5108,331.6683,333.0304,16356.0
2020-05-08 09:40:00,337.88,337.88,336.69,337.16,9008.0,333.4844,333.4844,332.3099,332.7737,9008.0
2020-05-08 09:45:00,337.38,338.15,336.99,337.64,13488.0,332.9909,333.7509,332.6059,333.2475,13488.0
2020-05-08 09:50:00,337.37,337.39,334.45,334.5,32990.0,332.981,333.0007,330.099,330.1483,32990.0
2020-05-08 09:55:00,334.98,335.0,334.21,335.0,23929.0,330.6221,330.6418,329.8621,330.6418,23929.0
2020-05-08 10:00:00,335.18,336.11,334.97,335.64,16235.0,330.8195,331.7374,330.6122,331.2735,16235.0
2020-05-08 10:05:00,335.68,335.96,334.77,335.65,8344.0,331.313,331.5893,330.4148,331.2834,8344.0
2020-05-08 10:10:00,335.67,335.67,334.89,335.23,5827.0,331.3031,331.3031,330.5333,330.8688,5827.0
2020-05-08 10:15:00,335.28,336.02,334.72,335.84,11620.0,330.9182,331.6486,330.3655,331.4709,11620.0
2020-05-08 10:20:00,335.8,335.97,335.24,335.38,5945.0,331.4314,331.5992,330.8787,331.0169,5945.0
2020-05-08 10:25:00,335.34,335.68,335.01,335.03,9607.0,330.9774,331.313,330.6517,330.6714,9607.0
2020-05-08 10:30:00,335.17,335.25,334.67,335.06,15342.0,330.8096,330.8886,330.3161,330.7011,15342.0
2020-05-08 10:35:00,335.18,335.44,334.76,334.81,7417.0,330.8195,331.0761,330.405,330.4543,7417.0
2020-05-08 10:40:00,334.79,335.06,334.24,334.25,12540.0,330.4346,330.7011,329.8917,329.9016,12540.0
2020-05-08 10:45:00,334.39,334.56,333.52,333.52,11514.0,330.0398,330.2076,329.1811,329.1811,11514.0
2020-05-08 10:50:00,333.54,333.77,333.28,333.6,10117.0,329.2008,329.4278,328.9442,329.2601,10117.0
2020-05-08 10:55:00,333.59,334.52,333.53,334.26,10475.0,329.2502,330.1681,329.191,329.9115,10475.0
2020-05-08 11:00:00,334.3,334.41,333.28,333.28,11396.0,329.9509,330.0595,328.9442,328.9442,11396.0
2020-05-08 11:05:00,333.36,333.68,333.03,333.45,6788.0,329.0232,329.339,328.6975,329.112,6788.0
2020-05-08 11:10:00,333.46,333.6,333.17,333.3,5936.0,329.1219,329.2601,328.8356,328.964,5936.0
2020-05-08 11:15:00,333.41,333.74,333.4,333.72,8459.0,329.0725,329.3982,329.0627,329.3785,8459.0
2020-05-08 11:20:00,333.73,334.59,333.68,334.57,26985.0,329.3884,330.2372,329.339,330.2174,26985.0
2020-05-08 11:25:00,334.44,334.73,334.36,334.62,6504.0,330.0891,330.3753,330.0102,330.2668,6504.0
2020-05-08 11:30:00,334.62,335.27,334.53,334.95,6762.0,330.2668,330.9083,330.178,330.5925,6762.0
2020-05-08 11:35:00,334.94,335.35,334.91,335.28,8315.0,330.5826,330.9873,330.553,330.9182,8315.0
2020-05-08 11:40:00,335.27,335.58,335.15,335.58,8908.0,330.9083,331.2143,330.7899,331.2143,8908.0
2020-05-08 11:45:00,335.46,336.03,335.45,336.03,6400.0,331.0959,331.6584,331.086,331.6584,6400.0
2020-05-08 11:50:00,336.05,336.05,335.52,335.58,3735.0,331.6782,331.6782,331.1551,331.2143,3735.0
2020-05-08 11:55:00,335.6,335.6,335.16,335.16,7342.0,331.234,331.234,330.7998,330.7998,7342.0
2020-05-08 12:00:00,335.14,335.28,334.9,334.9,5925.0,330.78,330.9182,330.5431,330.5431,5925.0
2020-05-08 12:05:00,334.97,334.98,334.16,334.28,12454.0,330.6122,330.6221,329.8128,329.9312,12454.0
2020-05-08 12:10:00,334.21,334.28,333.61,333.77,9143.0,329.8621,329.9312,329.2699,329.4278,9143.0
2020-05-08 12:15:00,333.76,333.78,333.44,333.63,16159.0,329.418,329.4377,329.1021,329.2897,16159.0
2020-05-08 12:20:00,333.61,334.33,333.52,334.33,8126.0,329.2699,329.9806,329.1811,329.9806,8126.0
2020-05-08 12:25:00,334.49,334.81,334.24,334.8,4671.0,330.1385,330.4543,329.8917,330.4444,4671.0
2020-05-08 12:30:00,334.73,335.37,334.67,335.24,5897.0,330.3753,331.007,330.3161,330.8787,5897.0
2020-05-08 12:35:00,335.13,335.14,334.75,335.0,3699.0,330.7701,330.78,330.3951,330.6418,3699.0
2020-05-08 12:40:00,335.0,335.38,334.97,335.22,4099.0,330.6418,331.0169,330.6122,330.859,4099.0
2020-05-08 12:45:00,335.24,335.31,334.78,334.81,6481.0,330.8787,330.9478,330.4247,330.4543,6481.0
2020-05-08 12:50:00,334.79,335.01,334.71,334.79,5844.0,330.4346,330.6517,330.3556,330.4346,5844.0
2020-05-08 12:55:00,334.85,335.17,334.66,335.13,8390.0,330.4938,330.8096,330.3063,330.7701,8390.0
2020-05-08 13:00:00,335.15,335.17,334.73,334.82,4932.0,330.7899,330.8096,330.3753,330.4642,4932.0
2020-05-08 13:05:00,334.73,334.73,333.77,333.86,16847.0,330.3753,330.3753,329.4278,329.5167,16847.0
2020-05-08 13:10:00,333.77,335.0,333.77,334.93,7841.0,329.4278,330.6418,329.4278,330.5727,7841.0
2020-05-08 13:15:00,334.97,334.97,333.96,333.97,11620.0,330.6122,330.6122,329.6154,329.6252,11620.0
2020-05-08 13:20:00,334.03,334.1,333.74,333.89,4996.0,329.6845,329.7535,329.3982,329.5463,4996.0
2020-05-08 13:25:00,334.05,334.23,333.56,333.56,15087.0,329.7042,329.8819,329.2206,329.2206,15087.0
2020-05-08 13:30:00,333.58,333.89,333.54,333.73,9575.0,329.2403,329.5463,329.2008,329.3884,9575.0
2020-05-08 13:35:00,333.9,334.2,333.49,334.19,7743.0,329.5561,329.8522,329.1515,329.8424,7743.0
2020-05-08 13:40:00,334.27,334.79,334.27,334.37,16568.0,329.9213,330.4346,329.9213,330.02,16568.0
2020-05-08 13:45:00,334.28,334.48,333.43,333.43,12625.0,329.9312,330.1286,329.0923,329.0923,12625.0
2020-05-08 13:50:00,333.37,333.61,333.0,333.35,5480.0,329.033,329.2699,328.6679,329.0133,5480.0
2020-05-08 13:55:00,333.39,333.63,332.76,332.8,11059.0,329.0528,329.2897,328.431,328.4705,11059.0
2020-05-08 14:00:00,332.84,333.07,332.51,332.84,12614.0,328.5099,328.7369,328.1842,328.5099,12614.0
2020-05-08 14:05:00,332.65,332.65,331.82,331.96,14262.0,328.3224,328.3224,327.5032,327.6414,14262.0
2020-05-08 14:10:00,332.02,332.8,331.99,332.25,7906.0,327.7006,328.4705,327.671,327.9276,7906.0
2020-05-08 14:15:00,332.21,332.33,331.72,331.81,10571.0,327.8881,328.0066,327.4045,327.4933,10571.0
2020-05-08 14:20:00,331.94,332.4,331.88,331.89,10250.0,327.6216,328.0757,327.5624,327.5723,10250.0
2020-05-08 14:25:00,332.09,332.45,331.83,332.08,14530.0,327.7697,328.125,327.5131,327.7598,14530.0
2020-05-08 14:30:00,332.21,332.45,331.87,331.87,18016.0,327.8881,328.125,327.5526,327.5526,18016.0
2020-05-08 14:35:00,331.81,331.83,331.11,331.27,15020.0,327.4933,327.5131,326.8024,326.9604,15020.0
2020-05-08 14:40:00,331.23,331.57,331.23,331.34,15089.0,326.9209,327.2565,326.9209,327.0295,15089.0
2020-05-08 14:45:00,331.48,331.75,330.71,331.03,19788.0,327.1676,327.4341,326.4076,326.7235,19788.0
2020-05-08 14:50:00,331.07,331.18,330.72,330.98,14803.0,326.763,326.8715,326.4175,326.6741,14803.0
2020-05-08 14:55:00,330.93,331.14,330.58,331.04,12733.0,326.6248,326.8321,326.2793,326.7334,12733.0
2020-05-08 15:00:00,331.25,331.27,330.53,330.53,15148.0,326.9406,326.9604,326.23,326.23,15148.0
2020-05-08 15:05:00,330.53,331.55,330.36,331.46,12979.0,326.23,327.2367,326.0622,327.1479,12979.0
2020-05-08 15:10:00,331.47,331.52,330.91,331.12,10553.0,327.1578,327.2071,326.605,326.8123,10553.0
2020-05-08 15:15:00,331.5,332.12,331.38,331.38,11305.0,327.1874,327.7993,327.0689,327.0689,11305.0
2020-05-08 15:20:00,331.48,332.84,331.48,332.82,13511.0,327.1676,328.5099,327.1676,328.4902,13511.0
2020-05-08 15:25:00,332.77,333.42,332.77,333.0,13577.0,328.4408,329.0824,328.4408,328.6679,13577.0
2020-05-08 15:30:00,332.97,333.41,332.87,333.29,13701.0,328.6382,329.0725,328.5395,328.9541,13701.0
2020-05-08 15:35:00,333.29,333.5,333.15,333.37,17363.0,328.9541,329.1614,328.8159,329.033,17363.0
2020-05-08 15:40:00,333.4,333.78,333.23,333.48,22046.0,329.0627,329.4377,328.8949,329.1416,22046.0
2020-05-08 15:45:00,333.46,333.46,332.57,333.02,27330.0,329.1219,329.1219,328.2435,328.6876,27330.0
2020-05-08 15:50:00,332.93,333.53,332.84,333.01,23857.0,328.5988,329.191,328.5099,328.6777,23857.0
2020-05-08 15:55:00,332.87,332.91,331.21,331.93,100522.0,328.5395,328.579,326.9011,327.6118,100522.0
2020-05-11 09:30:00,331.34,333.61,331.1,333.44,30775.0,327.0295,329.2699,326.7926,329.1021,30775.0
2020-05-11 09:35:00,333.52,334.84,332.84,334.84,13748.0,329.1811,330.4839,328.5099,330.4839,13748.0
2020-05-11 09:40:00,334.82,334.95,333.56,333.58,9481.0,330.4642,330.5925,329.2206,329.2403,9481.0
2020-05-11 09:45:00,333.82,334.67,333.41,333.46,13499.0,329.4772,330.3161,329.0725,329.1219,13499.0
2020-05-11 09:50:00,333.61,334.26,333.47,333.62,13047.0,329.2699,329.9115,329.1317,329.2798,13047.0
2020-05-11 09:55:00,333.43,334.32,333.43,333.55,12502.0,329.0923,329.9707,329.0923,329.2107,12502.0
2020-05-11 10:00:00,333.55,335.46,333.07,334.63,21109.0,329.2107,331.0959,328.7369,330.2767,21109.0
2020-05-11 10:05:00,334.84,335.26,334.47,335.26,27674.0,330.4839,330.8985,330.1187,330.8985,27674.0
2020-05-11 10:10:00,335.18,337.2,335.14,336.16,18742.0,330.8195,332.8132,330.78,331.7867,18742.0
2020-05-11 10:15:00,335.99,335.99,334.94,334.94,6571.0,331.619,331.619,330.5826,330.5826,6571.0
2020-05-11 10:20:00,334.85,335.37,334.84,335.37,5316.0,330.4938,331.007,330.4839,331.007,5316.0
2020-05-11 10:25:00,335.48,335.8,334.91,335.07,5362.0,331.1156,331.4314,330.553,330.7109,5362.0
2020-05-11 10:30:00,335.02,335.53,334.71,335.2,14154.0,330.6616,331.1649,330.3556,330.8392,14154.0
2020-05-11 10:35:00,335.0,335.51,334.65,335.25,6145.0,330.6418,331.1452,330.2964,330.8886,6145.0
2020-05-11 10:40:00,335.42,335.64,335.15,335.39,7583.0,331.0564,331.2735,330.7899,331.0268,7583.0
2020-05-11 10:45:00,335.31,336.13,335.14,335.9,17089.0,330.9478,331.7571,330.78,331.5301,17089.0
2020-05-11 10:50:00,335.96,335.96,335.35,335.46,17924.0,331.5893,331.5893,330.9873,331.0959,17924.0
2020-05-11 10:55:00,335.45,335.59,335.01,335.21,8859.0,331.086,331.2242,330.6517,330.8491,8859.0
2020-05-11 11:00:00,335.08,335.53,335.01,335.19,11204.0,330.7208,331.1649,330.6517,330.8294,11204.0
2020-05-11 11:05:00,335.08,335.27,334.85,334.88,3724.0,330.7208,330.9083,330.4938,330.5234,3724.0
2020-05-11 11:10:00,334.89,335.21,334.77,334.99,8257.0,330.5333,330.8491,330.4148,330.632,8257.0
2020-05-11 11:15:00,335.06,335.64,334.8,335.46,6188.0,330.7011,331.2735,330.4444,331.0959,6188.0
2020-05-11 11:20:00,335.43,335.43,334.98,335.22,7376.0,331.0662,331.0662,330.6221,330.859,7376.0
2020-05-11 11:25:00,335.2,335.42,334.99,335.2,21554.0,330.8392,331.0564,330.632,330.8392,21554.0
2020-05-11 11:30:00,335.16,335.52,335.01,335.38,17527.0,330.7998,331.1551,330.6517,331.0169,17527.0
2020-05-11 11:35:00,335.4,335.4,335.03,335.03,8121.0,331.0366,331.0366,330.6714,330.6714,8121.0
2020-05-11 11:40:00,335.06,335.39,334.48,335.39,13944.0,330.7011,331.0268,330.1286,331.0268,13944.0
2020-05-11 11:45:00,335.3,335.81,335.16,335.41,5171.0,330.9379,331.4413,330.7998,331.0465,5171.0
2020-05-11 11:50:00,335.21,335.32,334.73,334.92,4749.0,330.8491,330.9577,330.3753,330.5629,4749.0
2020-05-11 11:55:00,334.79,335.6,334.79,335.6,4100.0,330.4346,331.234,330.4346,331.234,4100.0
2020-05-11 12:00:00,335.43,335.53,334.84,335.21,3392.0,331.0662,331.1649,330.4839,330.8491,3392.0
2020-05-11 12:05:00,335.09,336.01,335.05,335.81,6928.0,330.7307,331.6387,330.6912,331.4413,6928.0
2020-05-11 12:10:00,335.79,336.0,335.69,335.82,5821.0,331.4216,331.6288,331.3229,331.4512,5821.0
2020-05-11 12:15:00,335.85,336.56,335.82,336.37,8287.0,331.4808,332.1815,331.4512,331.994,8287.0
2020-05-11 12:20:00,336.55,337.24,336.5,337.18,4900.0,332.1717,332.8527,332.1223,332.7935,4900.0
2020-05-11 12:25:00,337.09,337.47,336.93,337.47,6189.0,332.7046,333.0797,332.5467,333.0797,6189.0
2020-05-11 12:30:00,337.51,338.44,337.35,338.44,4709.0,333.1192,334.0371,332.9613,334.0371,4709.0
2020-05-11 12:35:00,338.44,338.97,338.3,338.55,7301.0,334.0371,334.5602,333.8989,334.1457,7301.0
2020-05-11 12:40:00,338.49,339.24,338.48,339.21,4805.0,334.0864,334.8267,334.0766,334.7971,4805.0
2020-05-11 12:45:00,339.38,339.45,338.9,339.03,8301.0,334.9649,335.0339,334.4911,334.6194,8301.0
2020-05-11 12:50:00,339.13,339.89,339.12,339.89,6371.0,334.7181,335.4682,334.7082,335.4682,6371.0
2020-05-11 12:55:00,339.71,339.8,339.49,339.57,7260.0,335.2906,335.3794,335.0734,335.1524,7260.0
2020-05-11 13:00:00,339.57,340.06,339.16,339.84,13827.0,335.1524,335.636,334.7477,335.4189,13827.0
2020-05-11 13:05:00,339.76,340.33,339.76,340.22,5247.0,335.3399,335.9025,335.3399,335.7939,5247.0
2020-05-11 13:10:00,340.31,340.31,339.74,340.01,4280.0,335.8828,335.8828,335.3202,335.5867,4280.0
2020-05-11 13:15:00,340.07,340.13,339.65,340.12,5319.0,335.6459,335.7051,335.2313,335.6952,5319.0
2020-05-11 13:20:00,340.16,340.41,340.12,340.27,5983.0,335.7347,335.9815,335.6952,335.8433,5983.0
2020-05-11 13:25:00,340.36,340.44,340.01,340.3,5120.0,335.9321,336.0111,335.5867,335.8729,5120.0
2020-05-11 13:30:00,340.39,340.6,340.15,340.33,6295.0,335.9617,336.169,335.7248,335.9025,6295.0
2020-05-11 13:35:00,340.4,340.65,340.06,340.39,7750.0,335.9716,336.2183,335.636,335.9617,7750.0
2020-05-11 13:40:00,340.45,340.62,339.81,339.87,5803.0,336.0209,336.1887,335.3893,335.4485,5803.0
2020-05-11 13:45:00,339.93,339.95,339.72,339.8,3000.0,335.5077,335.5274,335.3004,335.3794,3000.0
2020-05-11 13:50:00,339.87,339.9,339.45,339.89,7804.0,335.4485,335.4781,335.0339,335.4682,7804.0
2020-05-11 13:55:00,339.91,339.95,339.54,339.64,5035.0,335.488,335.5274,335.1228,335.2215,5035.0
2020-05-11 14:00:00,339.73,339.94,338.97,339.11,5420.0,335.3103,335.5176,334.5602,334.6984,5420.0
2020-05-11 14:05:00,339.12,339.2,338.73,339.19,4007.0,334.7082,334.7872,334.3233,334.7773,4007.0
2020-05-11 14:10:00,339.19,339.37,338.84,339.28,3405.0,334.7773,334.955,334.4319,334.8662,3405.0
2020-05-11 14:15:00,339.31,339.69,339.1,339.4,3769.0,334.8958,335.2708,334.6885,334.9846,3769.0
2020-05-11 14:20:00,339.56,339.79,339.36,339.79,4527.0,335.1425,335.3695,334.9451,335.3695,4527.0
2020-05-11 14:25:00,339.75,339.77,338.63,339.4,9802.0,335.33,335.3498,334.2246,334.9846,9802.0
2020-05-11 14:30:00,339.37,339.6,339.22,339.6,4817.0,334.955,335.182,334.8069,335.182,4817.0
2020-05-11 14:35:00,339.43,340.11,339.41,340.02,3286.0,335.0142,335.6854,334.9945,335.5965,3286.0
2020-05-11 14:40:00,339.85,340.09,339.67,339.75,9532.0,335.4287,335.6656,335.2511,335.33,9532.0
2020-05-11 14:45:00,339.9,340.14,339.66,339.99,4200.0,335.4781,335.715,335.2412,335.5669,4200.0
2020-05-11 14:50:00,340.07,340.59,340.07,340.18,9045.0,335.6459,336.1591,335.6459,335.7544,9045.0
2020-05-11 14:55:00,340.25,340.49,340.14,340.14,5100.0,335.8235,336.0604,335.715,335.715,5100.0
2020-05-11 15:00:00,340.23,340.75,340.22,340.48,10248.0,335.8038,336.317,335.7939,336.0505,10248.0
2020-05-11 15:05:00,340.49,340.65,340.16,340.25,4527.0,336.0604,336.2183,335.7347,335.8235,4527.0
2020-05-11 15:10:00,340.25,340.6,339.63,339.63,4737.0,335.8235,336.169,335.2116,335.2116,4737.0
2020-05-11 15:15:00,339.72,339.85,339.4,339.66,6064.0,335.3004,335.4287,334.9846,335.2412,6064.0
2020-05-11 15:20:00,339.7,339.73,339.4,339.45,5035.0,335.2807,335.3103,334.9846,335.0339,5035.0
2020-05-11 15:25:00,339.54,339.73,339.23,339.5,4200.0,335.1228,335.3103,334.8168,335.0833,4200.0
2020-05-11 15:30:00,339.37,339.86,338.92,339.47,8799.0,334.955,335.4386,334.5108,335.0537,8799.0
2020-05-11 15:35:00,339.46,340.03,339.32,339.83,13451.0,335.0438,335.6064,334.9056,335.409,13451.0
2020-05-11 15:40:00,339.97,341.0,339.82,340.83,15854.0,335.5472,336.5638,335.3991,336.396,15854.0
2020-05-11 15:45:00,340.81,341.35,339.92,340.13,23740.0,336.3763,336.9092,335.4978,335.7051,23740.0
2020-05-11 15:50:00,339.97,340.56,339.65,339.9,18585.0,335.5472,336.1295,335.2313,335.4781,18585.0
2020-05-11 15:55:00,340.08,340.49,339.87,340.17,43301.0,335.6557,336.0604,335.4485,335.7446,43301.0
2020-05-12 09:30:00,340.38,341.61,338.96,339.45,42201.0,335.9518,337.1658,334.5503,335.0339,42201.0
2020-05-12 09:35:00,339.46,339.46,336.89,337.55,6238.0,335.0438,335.0438,332.5072,333.1587,6238.0
2020-05-12 09:40:00,337.56,338.0,336.76,336.94,16011.0,333.1685,333.6028,332.3789,332.5566,16011.0
2020-05-12 09:45:00,336.93,337.75,336.6,337.41,34987.0,332.5467,333.3561,332.221,333.0205,34987.0
2020-05-12 09:50:00,337.49,337.49,336.62,337.23,12869.0,333.0994,333.0994,332.2408,332.8428,12869.0
2020-05-12 09:55:00,337.33,337.64,336.9,337.24,15174.0,332.9415,333.2475,332.5171,332.8527,15174.0
2020-05-12 10:00:00,337.37,337.59,336.87,337.35,9057.0,332.981,333.1981,332.4875,332.9613,9057.0
2020-05-12 10:05:00,337.42,337.64,336.89,337.14,5868.0,333.0304,333.2475,332.5072,332.754,5868.0
2020-05-12 10:10:00,337.19,337.28,336.6,336.82,9804.0,332.8033,332.8922,332.221,332.4382,9804.0
2020-05-12 10:15:00,336.94,336.96,336.09,336.2,17640.0,332.5566,332.5763,331.7177,331.8262,17640.0
2020-05-12 10:20:00,336.03,336.45,335.81,336.45,25186.0,331.6584,332.073,331.4413,332.073,25186.0
2020-05-12 10:25:00,336.43,336.44,335.74,336.12,28027.0,332.0532,332.0631,331.3722,331.7473,28027.0
2020-05-12 10:30:00,336.22,336.89,336.0,336.34,18973.0,331.846,332.5072,331.6288,331.9644,18973.0
2020-05-12 10:35:00,336.29,336.79,336.29,336.41,29049.0,331.9151,332.4086,331.9151,332.0335,29049.0
2020-05-12 10:40:00,336.33,337.19,336.31,336.68,35674.0,331.9545,332.8033,331.9348,332.3,35674.0
2020-05-12 10:45:00,336.68,336.78,336.12,336.31,29074.0,332.3,332.3987,331.7473,331.9348,29074.0
2020-05-12 10:50:00,336.42,337.02,336.42,336.61,13217.0,332.0434,332.6356,332.0434,332.2309,13217.0
2020-05-12 10:55:00,336.72,337.13,336.52,336.85,36236.0,332.3395,332.7441,332.1421,332.4678,36236.0
2020-05-12 11:00:00,336.85,337.33,336.72,336.99,28540.0,332.4678,332.9415,332.3395,332.6059,28540.0
2020-05-12 11:05:00,337.07,337.73,337.07,337.6,20296.0,332.6849,333.3363,332.6849,333.208,20296.0
2020-05-12 11:10:00,337.72,338.45,337.68,338.35,6772.0,333.3265,334.047,333.287,333.9483,6772.0
2020-05-12 11:15:00,338.35,338.42,337.99,338.16,14109.0,333.9483,334.0173,333.5929,333.7607,14109.0
2020-05-12 11:20:00,338.03,338.44,337.88,338.33,7071.0,333.6324,334.0371,333.4844,333.9285,7071.0
2020-05-12 11:25:00,338.43,338.44,337.45,337.72,5954.0,334.0272,334.0371,333.06,333.3265,5954.0
2020-05-12 11:30:00,337.58,337.73,336.32,336.32,7846.0,333.1883,333.3363,331.9447,331.9447,7846.0
2020-05-12 11:35:00,336.44,336.76,336.32,336.45,7812.0,332.0631,332.3789,331.9447,332.073,7812.0
2020-05-12 11:40:00,336.35,336.8,336.35,336.62,5748.0,331.9743,332.4184,331.9743,332.2408,5748.0
2020-05-12 11:45:00,336.55,336.69,336.23,336.5,9604.0,332.1717,332.3099,331.8558,332.1223,9604.0
2020-05-12 11:50:00,336.62,336.94,336.61,336.88,1616.0,332.2408,332.5566,332.2309,332.4974,1616.0
2020-05-12 11:55:00,337.06,338.18,337.04,338.18,1884.0,332.675,333.7805,332.6553,333.7805,1884.0
2020-05-12 12:00:00,338.09,338.59,337.89,338.59,4797.0,333.6916,334.1851,333.4942,334.1851,4797.0
2020-05-12 12:05:00,338.56,338.67,338.07,338.21,12443.0,334.1555,334.2641,333.6719,333.8101,12443.0
2020-05-12 12:10:00,338.15,338.16,337.67,337.94,11190.0,333.7509,333.7607,333.2771,333.5436,11190.0
2020-05-12 12:15:00,337.92,338.14,337.7,338.12,4026.0,333.5238,333.741,333.3067,333.7212,4026.0
2020-05-12 12:20:00,338.18,338.2,337.47,337.52,9233.0,333.7805,333.8002,333.0797,333.1291,9233.0
2020-05-12 12:25:00,337.43,337.76,337.37,337.64,10753.0,333.0402,333.3659,332.981,333.2475,10753.0
2020-05-12 12:30:00,337.65,337.83,337.24,337.24,16074.0,333.2574,333.435,332.8527,332.8527,16074.0
2020-05-12 12:35:00,337.29,337.49,337.22,337.49,1200.0,332.902,333.0994,332.833,333.0994,1200.0
2020-05-12 12:40:00,337.7,337.7,337.29,337.6,8138.0,333.3067,333.3067,332.902,333.208,8138.0
2020-05-12 12:45:00,337.65,337.79,337.48,337.52,9051.0,333.2574,333.3955,333.0896,333.1291,9051.0
2020-05-12 12:50:00,337.5,337.5,337.13,337.27,3750.0,333.1093,333.1093,332.7441,332.8823,3750.0
2020-05-12 12:55:00,337.28,337.8,337.28,337.67,10077.0,332.8922,333.4054,332.8922,333.2771,10077.0
2020-05-12 13:00:00,337.69,337.7,337.13,337.28,12934.0,333.2968,333.3067,332.7441,332.8922,12934.0
2020-05-12 13:05:00,337.44,337.8,337.41,337.5,13903.0,333.0501,333.4054,333.0205,333.1093,13903.0
2020-05-12 13:10:00,337.5,337.5,336.9,337.05,3211.0,333.1093,333.1093,332.5171,332.6652,3211.0
2020-05-12 13:15:00,337.09,337.09,336.53,336.57,3269.0,332.7046,332.7046,332.1519,332.1914,3269.0
2020-05-12 13:20:00,336.71,336.87,336.49,336.57,3245.0,332.3296,332.4875,332.1125,332.1914,3245.0
2020-05-12 13:25:00,336.5,336.97,336.45,336.96,3572.0,332.1223,332.5862,332.073,332.5763,3572.0
2020-05-12 13:30:00,337.07,337.33,336.98,336.99,2297.0,332.6849,332.9415,332.5961,332.6059,2297.0
2020-05-12 13:35:00,336.98,337.29,336.9,337.12,5138.0,332.5961,332.902,332.5171,332.7343,5138.0
2020-05-12 13:40:00,337.12,337.32,336.0,337.05,14703.0,332.7343,332.9317,331.6288,332.6652,14703.0
2020-05-12 13:45:00,337.01,337.35,336.9,337.03,10529.0,332.6257,332.9613,332.5171,332.6454,10529.0
2020-05-12 13:50:00,337.08,337.35,337.04,337.09,7266.0,332.6948,332.9613,332.6553,332.7046,7266.0
2020-05-12 13:55:00,337.07,337.15,336.87,337.08,5386.0,332.6849,332.7639,332.4875,332.6948,5386.0
2020-05-12 14:00:00,337.09,337.27,336.9,337.25,6391.0,332.7046,332.8823,332.5171,332.8626,6391.0
2020-05-12 14:05:00,337.17,337.56,337.02,337.22,8640.0,332.7836,333.1685,332.6356,332.833,8640.0
2020-05-12 14:10:00,337.25,337.35,336.76,336.76,9775.0,332.8626,332.9613,332.3789,332.3789,9775.0
2020-05-12 14:15:00,336.9,336.9,336.5,336.5,2600.0,332.5171,332.5171,332.1223,332.1223,2600.0
2020-05-12 14:20:00,336.93,337.2,336.93,337.13,4483.0,332.5467,332.8132,332.5467,332.7441,4483.0
2020-05-12 14:25:00,337.05,337.22,336.96,337.04,5516.0,332.6652,332.833,332.5763,332.6553,5516.0
2020-05-12 14:30:00,336.93,337.01,336.35,336.68,7228.0,332.5467,332.6257,331.9743,332.3,7228.0
2020-05-12 14:35:00,336.69,337.09,336.38,336.99,6343.0,332.3099,332.7046,332.0039,332.6059,6343.0
2020-05-12 14:40:00,337.19,337.23,336.25,336.78,5991.0,332.8033,332.8428,331.8756,332.3987,5991.0
2020-05-12 14:45:00,336.8,337.25,336.75,336.88,7344.0,332.4184,332.8626,332.3691,332.4974,7344.0
2020-05-12 14:50:00,336.84,337.28,336.84,337.1,7551.0,332.4579,332.8922,332.4579,332.7145,7551.0
2020-05-12 14:55:00,337.02,337.18,336.91,336.91,16300.0,332.6356,332.7935,332.527,332.527,16300.0
2020-05-12 15:00:00,336.87,337.06,336.44,336.6,4831.0,332.4875,332.675,332.0631,332.221,4831.0
2020-05-12 15:05:00,336.65,336.9,336.35,336.35,6098.0,332.2704,332.5171,331.9743,331.9743,6098.0
2020-05-12 15:10:00,336.26,336.52,335.89,335.89,19907.0,331.8854,332.1421,331.5203,331.5203,19907.0
2020-05-12 15:15:00,335.72,336.22,335.27,335.31,7787.0,331.3525,331.846,330.9083,330.9478,7787.0
2020-05-12 15:20:00,335.26,335.36,334.62,334.63,5203.0,330.8985,330.9972,330.2668,330.2767,5203.0
2020-05-12 15:25:00,334.64,334.94,334.55,334.7,6964.0,330.2865,330.5826,330.1977,330.3457,6964.0
2020-05-12 15:30:00,334.69,335.28,334.65,335.0,7725.0,330.3359,330.9182,330.2964,330.6418,7725.0
2020-05-12 15:35:00,334.98,334.99,334.23,334.78,14515.0,330.6221,330.632,329.8819,330.4247,14515.0
2020-05-12 15:40:00,334.75,334.81,333.57,333.59,18486.0,330.3951,330.4543,329.2304,329.2502,18486.0
2020-05-12 15:45:00,333.53,333.91,332.88,332.96,13012.0,329.191,329.566,328.5494,328.6284,13012.0
2020-05-12 15:50:00,332.75,333.35,332.54,332.98,26293.0,328.4211,329.0133,328.2138,328.6481,26293.0
2020-05-12 15:55:00,332.98,333.51,331.85,332.08,53221.0,328.6481,329.1712,327.5328,327.7598,53221.0
2020-05-13 09:30:00,335.18,335.34,332.32,332.71,77039.0,330.8195,330.9774,327.9967,328.3816,77039.0
2020-05-13 09:35:00,333.15,333.36,332.04,332.84,23699.0,328.8159,329.0232,327.7203,328.5099,23699.0
2020-05-13 09:40:00,332.92,333.72,332.14,333.58,33431.0,328.5889,329.3785,327.819,329.2403,33431.0
2020-05-13 09:45:00,333.72,335.84,333.62,335.82,40435.0,329.3785,331.4709,329.2798,331.4512,40435.0
2020-05-13 09:50:00,335.67,336.83,335.38,336.49,60162.0,331.3031,332.448,331.0169,332.1125,60162.0
2020-05-13 09:55:00,336.59,336.63,334.79,335.41,24949.0,332.2112,332.2506,330.4346,331.0465,24949.0
2020-05-13 10:00:00,335.44,337.22,335.41,336.94,16722.0,331.0761,332.833,331.0465,332.5566,16722.0
2020-05-13 10:05:00,336.95,337.63,336.95,337.63,61477.0,332.5665,333.2376,332.5665,333.2376,61477.0
2020-05-13 10:10:00,337.88,338.21,336.62,336.7,27208.0,333.4844,333.8101,332.2408,332.3197,27208.0
2020-05-13 10:15:00,336.81,337.15,336.68,337.09,8353.0,332.4283,332.7639,332.3,332.7046,8353.0
2020-05-13 10:20:00,337.12,337.5,336.99,337.38,15996.0,332.7343,333.1093,332.6059,332.9909,15996.0
2020-05-13 10:25:00,337.47,339.08,337.34,338.58,32819.0,333.0797,334.6688,332.9514,334.1753,32819.0
2020-05-13 10:30:00,338.58,339.93,338.36,339.83,40057.0,334.1753,335.5077,333.9581,335.409,40057.0
2020-05-13 10:35:00,339.91,340.2,339.33,339.55,11407.0,335.488,335.7742,334.9155,335.1326,11407.0
2020-05-13 10:40:00,339.56,340.09,339.45,340.07,14404.0,335.1425,335.6656,335.0339,335.6459,14404.0
2020-05-13 10:45:00,340.08,340.08,338.87,339.04,10266.0,335.6557,335.6557,334.4615,334.6293,10266.0
2020-05-13 10:50:00,338.92,338.92,338.11,338.53,14343.0,334.5108,334.5108,333.7114,334.1259,14343.0
2020-05-13 10:55:00,338.5,339.07,338.46,338.5,17483.0,334.0963,334.6589,334.0568,334.0963,17483.0
2020-05-13 11:00:00,338.51,338.97,338.48,338.73,10936.0,334.1062,334.5602,334.0766,334.3233,10936.0
2020-05-13 11:05:00,338.72,339.31,338.46,339.18,10625.0,334.3134,334.8958,334.0568,334.7675,10625.0
2020-05-13 11:10:00,339.16,339.51,339.06,339.22,7223.0,334.7477,335.0932,334.649,334.8069,7223.0
2020-05-13 11:15:00,339.41,339.57,338.4,338.83,10235.0,334.9945,335.1524,333.9976,334.422,10235.0
2020-05-13 11:20:00,338.9,338.95,338.28,338.68,17535.0,334.4911,334.5405,333.8792,334.274,17535.0
2020-05-13 11:25:00,338.68,339.03,338.35,339.03,27396.0,334.274,334.6194,333.9483,334.6194,27396.0
2020-05-13 11:30:00,339.01,339.14,338.18,338.36,11202.0,334.5997,334.728,333.7805,333.9581,11202.0
2020-05-13 11:35:00,338.37,338.93,337.01,337.26,16677.0,333.968,334.5207,332.6257,332.8724,16677.0
2020-05-13 11:40:00,337.39,337.46,335.97,336.11,8102.0,333.0007,333.0698,331.5992,331.7374,8102.0
2020-05-13 11:45:00,336.01,336.01,335.27,335.51,7208.0,331.6387,331.6387,330.9083,331.1452,7208.0
2020-05-13 11:50:00,335.66,336.05,334.91,335.09,7608.0,331.2933,331.6782,330.553,330.7307,7608.0
2020-05-13 11:55:00,335.02,335.19,334.62,335.18,5066.0,330.6616,330.8294,330.2668,330.8195,5066.0
2020-05-13 12:00:00,335.2,335.35,334.38,334.38,8499.0,330.8392,330.9873,330.0299,330.0299,8499.0
2020-05-13 12:05:00,334.34,335.05,334.12,334.87,10828.0,329.9904,330.6912,329.7733,330.5135,10828.0
2020-05-13 12:10:00,334.66,335.22,334.52,334.81,9727.0,330.3063,330.859,330.1681,330.4543,9727.0
2020-05-13 12:15:00,334.65,334.93,334.16,334.35,22872.0,330.2964,330.5727,329.8128,330.0003,22872.0
2020-05-13 12:20:00,334.33,335.14,334.2,334.73,12361.0,329.9806,330.78,329.8522,330.3753,12361.0
2020-05-13 12:25:00,334.63,335.23,334.61,334.94,8556.0,330.2767,330.8688,330.2569,330.5826,8556.0
2020-05-13 12:30:00,335.0,335.1,334.0,334.0,14002.0,330.6418,330.7405,329.6548,329.6548,14002.0
2020-05-13 12:35:00,334.0,334.47,333.61,334.47,4948.0,329.6548,330.1187,329.2699,330.1187,4948.0
2020-05-13 12:40:00,334.39,334.39,333.79,333.79,4445.0,330.0398,330.0398,329.4476,329.4476,4445.0
2020-05-13 12:45:00,333.91,335.12,333.91,334.97,4363.0,329.566,330.7603,329.566,330.6122,4363.0
2020-05-13 12:50:00,335.03,335.33,334.24,334.33,18982.0,330.6714,330.9675,329.8917,329.9806,18982.0
2020-05-13 12:55:00,334.38,334.56,334.2,334.41,5100.0,330.0299,330.2076,329.8522,330.0595,5100.0
2020-05-13 13:00:00,334.56,334.56,333.39,333.41,4001.0,330.2076,330.2076,329.0528,329.0725,4001.0
2020-05-13 13:05:00,333.37,333.42,332.38,332.55,7681.0,329.033,329.0824,328.0559,328.2237,7681.0
2020-05-13 13:10:00,332.67,333.71,332.53,332.97,8632.0,328.3421,329.3686,328.204,328.6382,8632.0
2020-05-13 13:15:00,332.95,333.42,332.61,332.81,7600.0,328.6185,329.0824,328.2829,328.4803,7600.0
2020-05-13 13:20:00,332.79,332.84,332.01,332.2,7208.0,328.4606,328.5099,327.6907,327.8783,7208.0
2020-05-13 13:25:00,332.23,332.94,332.12,332.66,6031.0,327.9079,328.6086,327.7993,328.3323,6031.0
2020-05-13 13:30:00,332.36,332.58,331.82,332.05,8376.0,328.0362,328.2533,327.5032,327.7302,8376.0
2020-05-13 13:35:00,332.25,332.81,332.12,332.44,5648.0,327.9276,328.4803,327.7993,328.1151,5648.0
2020-05-13 13:40:00,332.66,332.66,332.19,332.52,10622.0,328.3323,328.3323,327.8684,328.1941,10622.0
2020-05-13 13:45:00,332.49,333.22,332.26,332.78,5425.0,328.1645,328.885,327.9375,328.4507,5425.0
2020-05-13 13:50:00,333.08,333.13,332.52,332.52,7527.0,328.7468,328.7962,328.1941,328.1941,7527.0
2020-05-13 13:55:00,332.66,333.11,332.61,332.95,6174.0,328.3323,328.7764,328.2829,328.6185,6174.0
2020-05-13 14:00:00,332.93,333.68,332.78,332.9,5674.0,328.5988,329.339,328.4507,328.5692,5674.0
2020-05-13 14:05:00,332.88,333.95,332.87,333.77,4925.0,328.5494,329.6055,328.5395,329.4278,4925.0
2020-05-13 14:10:00,333.86,334.53,333.75,333.78,6596.0,329.5167,330.178,329.4081,329.4377,6596.0
2020-05-13 14:15:00,333.79,334.13,333.56,333.58,7343.0,329.4476,329.7832,329.2206,329.2403,7343.0
2020-05-13 14:20:00,333.5,333.57,332.91,332.91,8061.0,329.1614,329.2304,328.579,328.579,8061.0
2020-05-13 14:25:00,332.76,332.97,332.45,332.45,4632.0,328.431,328.6382,328.125,328.125,4632.0
2020-05-13 14:30:00,332.28,332.43,331.51,331.53,6591.0,327.9572,328.1053,327.1972,327.217,6591.0
2020-05-13 14:35:00,331.43,332.29,331.36,331.68,5758.0,327.1183,327.9671,327.0492,327.365,5758.0
2020-05-13 14:40:00,331.69,331.75,331.14,331.15,7115.0,327.3749,327.4341,326.8321,326.8419,7115.0
2020-05-13 14:45:00,331.21,332.25,330.89,331.98,10434.0,326.9011,327.9276,326.5853,327.6611,10434.0
2020-05-13 14:50:00,331.8,332.12,331.37,331.51,5461.0,327.4835,327.7993,327.0591,327.1972,5461.0
2020-05-13 14:55:00,331.49,331.53,331.11,331.18,6132.0,327.1775,327.217,326.8024,326.8715,6132.0
2020-05-13 15:00:00,331.22,333.56,331.22,333.34,7380.0,326.911,329.2206,326.911,329.0034,7380.0
2020-05-13 15:05:00,333.34,333.34,332.29,332.38,8706.0,329.0034,329.0034,327.9671,328.0559,8706.0
2020-05-13 15:10:00,332.5,332.73,331.8,331.94,4682.0,328.1744,328.4014,327.4835,327.6216,4682.0
2020-05-13 15:15:00,331.87,332.25,331.56,332.25,7728.0,327.5526,327.9276,327.2466,327.9276,7728.0
2020-05-13 15:20:00,332.26,332.41,331.02,331.03,9291.0,327.9375,328.0855,326.7136,326.7235,9291.0
2020-05-13 15:25:00,331.21,332.08,330.81,331.95,8676.0,326.9011,327.7598,326.5063,327.6315,8676.0
2020-05-13 15:30:00,331.84,332.99,331.58,332.66,14072.0,327.5229,328.658,327.2663,328.3323,14072.0
2020-05-13 15:35:00,332.55,333.1,332.42,332.86,27659.0,328.2237,328.7666,328.0954,328.5297,27659.0
2020-05-13 15:40:00,332.89,333.43,332.81,332.83,17585.0,328.5593,329.0923,328.4803,328.5001,17585.0
2020-05-13 15:45:00,332.71,333.29,332.34,332.89,19469.0,328.3816,328.9541,328.0164,328.5593,19469.0
2020-05-13 15:50:00,332.89,333.75,332.86,333.34,23689.0,328.5593,329.4081,328.5297,329.0034,23689.0
2020-05-13 15:55:00,333.24,334.78,332.95,334.19,62736.0,328.9047,330.4247,328.6185,329.8424,62736.0
2020-05-14 09:30:00,330.58,332.85,330.58,332.07,27027.0,326.2793,328.5198,326.2793,327.75,27027.0
2020-05-14 09:35:00,333.15,333.8,332.58,332.97,3572.0,328.8159,329.4574,328.2533,328.6382,3572.0
2020-05-14 09:40:00,332.68,333.07,332.04,332.51,5917.0,328.352,328.7369,327.7203,328.1842,5917.0
2020-05-14 09:45:00,332.54,333.37,331.77,332.04,4628.0,328.2138,329.033,327.4539,327.7203,4628.0
2020-05-14 09:50:00,331.95,332.46,331.04,331.05,6495.0,327.6315,328.1349,326.7334,326.7432,6495.0
2020-05-14 09:55:00,331.21,331.66,330.44,330.62,10460.0,326.9011,327.3453,326.1412,326.3188,10460.0
2020-05-14 10:00:00,330.76,330.93,329.62,330.27,8784.0,326.457,326.6248,325.3318,325.9734,8784.0
2020-05-14 10:05:00,330.5,331.22,330.42,330.82,4810.0,326.2004,326.911,326.1214,326.5162,4810.0
2020-05-14 10:10:00,330.64,330.77,330.02,330.11,3405.0,326.3386,326.4669,325.7266,325.8155,3405.0
2020-05-14 10:15:00,329.88,330.33,329.78,330.32,8052.0,325.5884,326.0326,325.4897,326.0227,8052.0
2020-05-14 10:20:00,330.46,331.11,330.41,330.54,5249.0,326.1609,326.8024,326.1116,326.2399,5249.0
2020-05-14 10:25:00,330.65,331.09,330.3,330.39,6450.0,326.3484,326.7827,326.003,326.0918,6450.0
2020-05-14 10:30:00,330.33,331.43,330.18,331.11,9024.0,326.0326,327.1183,325.8845,326.8024,9024.0
2020-05-14 10:35:00,330.87,331.3,330.51,331.07,11047.0,326.5656,326.99,326.2102,326.763,11047.0
2020-05-14 10:40:00,330.77,331.03,330.33,330.51,3177.0,326.4669,326.7235,326.0326,326.2102,3177.0
2020-05-14 10:45:00,330.96,330.96,329.86,330.57,5186.0,326.6544,326.6544,325.5687,326.2695,5186.0
2020-05-14 10:50:00,330.73,330.73,329.08,329.57,8263.0,326.4274,326.4274,324.7989,325.2825,8263.0
2020-05-14 10:55:00,329.35,329.58,328.91,329.2,3601.0,325.0653,325.2923,324.6311,324.9173,3601.0
2020-05-14 11:00:00,329.39,329.63,328.65,328.92,7876.0,325.1048,325.3417,324.3744,324.6409,7876.0
2020-05-14 11:05:00,328.64,329.27,328.38,328.89,10644.0,324.3646,324.9864,324.108,324.6113,10644.0
2020-05-14 11:10:00,329.02,329.52,328.53,329.41,5062.0,324.7396,325.2331,324.256,325.1246,5062.0
2020-05-14 11:15:00,329.5,330.74,329.43,330.59,9000.0,325.2134,326.4373,325.1443,326.2892,9000.0
2020-05-14 11:20:00,330.76,331.09,330.26,330.94,5673.0,326.457,326.7827,325.9635,326.6347,5673.0
2020-05-14 11:25:00,331.14,332.02,330.81,332.02,5142.0,326.8321,327.7006,326.5063,327.7006,5142.0
2020-05-14 11:30:00,332.5,333.05,332.2,333.04,4816.0,328.1744,328.7172,327.8783,328.7073,4816.0
2020-05-14 11:35:00,333.11,333.68,332.28,332.28,3699.0,328.7764,329.339,327.9572,327.9572,3699.0
2020-05-14 11:40:00,332.21,332.43,332.0,332.07,2600.0,327.8881,328.1053,327.6809,327.75,2600.0
2020-05-14 11:45:00,332.06,332.48,331.97,332.12,4659.0,327.7401,328.1546,327.6513,327.7993,4659.0
2020-05-14 11:50:00,332.09,333.08,331.58,333.08,2800.0,327.7697,328.7468,327.2663,328.7468,2800.0
2020-05-14 11:55:00,332.86,332.87,331.69,331.69,4152.0,328.5297,328.5395,327.3749,327.3749,4152.0
2020-05-14 12:00:00,331.61,332.43,331.54,332.43,8800.0,327.2959,328.1053,327.2269,328.1053,8800.0
2020-05-14 12:05:00,332.1,332.47,332.0,332.3,3727.0,327.7796,328.1448,327.6809,327.977,3727.0
2020-05-14 12:10:00,332.45,332.75,332.32,332.57,4698.0,328.125,328.4211,327.9967,328.2435,4698.0
2020-05-14 12:15:00,332.7,333.01,332.14,332.49,4772.0,328.3718,328.6777,327.819,328.1645,4772.0
2020-05-14 12:20:00,332.68,334.19,332.63,334.07,5381.0,328.352,329.8424,328.3027,329.7239,5381.0
2020-05-14 12:25:00,333.95,333.99,333.29,333.48,5204.0,329.6055,329.645,328.9541,329.1416,5204.0
2020-05-14 12:30:00,333.61,333.77,333.29,333.38,6220.0,329.2699,329.4278,328.9541,329.0429,6220.0
2020-05-14 12:35:00,333.45,333.61,332.7,332.86,6306.0,329.112,329.2699,328.3718,328.5297,6306.0
2020-05-14 12:40:00,332.56,332.75,332.23,332.28,5940.0,328.2336,328.4211,327.9079,327.9572,5940.0
2020-05-14 12:45:00,332.46,332.49,332.15,332.3,6039.0,328.1349,328.1645,327.8289,327.977,6039.0
2020-05-14 12:50:00,332.32,333.53,332.21,333.44,5400.0,327.9967,329.191,327.8881,329.1021,5400.0
2020-05-14 12:55:00,333.33,334.02,333.31,333.68,5368.0,328.9936,329.6746,328.9738,329.339,5368.0
2020-05-14 13:00:00,333.78,334.32,333.69,333.69,6522.0,329.4377,329.9707,329.3489,329.3489,6522.0
2020-05-14 13:05:00,333.66,334.5,333.66,334.36,6630.0,329.3193,330.1483,329.3193,330.0102,6630.0
2020-05-14 13:10:00,334.26,334.55,334.03,334.04,5515.0,329.9115,330.1977,329.6845,329.6943,5515.0
2020-05-14 13:15:00,334.11,334.65,333.99,334.57,6564.0,329.7634,330.2964,329.645,330.2174,6564.0
2020-05-14 13:20:00,334.69,335.0,334.69,334.79,5218.0,330.3359,330.6418,330.3359,330.4346,5218.0
2020-05-14 13:25:00,334.9,335.75,334.9,335.55,6579.0,330.5431,331.3821,330.5431,331.1847,6579.0
2020-05-14 13:30:00,335.48,335.92,335.25,335.25,7801.0,331.1156,331.5499,330.8886,330.8886,7801.0
2020-05-14 13:35:00,335.24,335.85,335.23,335.46,7628.0,330.8787,331.4808,330.8688,331.0959,7628.0
2020-05-14 13:40:00,335.48,335.68,335.23,335.23,6118.0,331.1156,331.313,330.8688,330.8688,6118.0
2020-05-14 13:45:00,335.43,336.05,335.34,335.84,6392.0,331.0662,331.6782,330.9774,331.4709,6392.0
2020-05-14 13:50:00,335.87,335.87,335.21,335.67,6437.0,331.5005,331.5005,330.8491,331.3031,6437.0
2020-05-14 13:55:00,335.69,335.9,335.32,335.44,8011.0,331.3229,331.5301,330.9577,331.0761,8011.0
2020-05-14 14:00:00,335.45,335.67,334.79,335.03,6535.0,331.086,331.3031,330.4346,330.6714,6535.0
2020-05-14 14:05:00,335.12,335.26,334.76,335.12,6039.0,330.7603,330.8985,330.405,330.7603,6039.0
2020-05-14 14:10:00,335.24,335.92,335.16,335.91,5465.0,330.8787,331.5499,330.7998,331.54,5465.0
2020-05-14 14:15:00,336.05,336.14,335.37,335.66,13153.0,331.6782,331.767,331.007,331.2933,13153.0
2020-05-14 14:20:00,335.71,336.24,335.55,335.67,7246.0,331.3426,331.8657,331.1847,331.3031,7246.0
2020-05-14 14:25:00,335.82,336.04,335.69,335.82,5614.0,331.4512,331.6683,331.3229,331.4512,5614.0
2020-05-14 14:30:00,336.07,336.09,335.18,335.18,5421.0,331.6979,331.7177,330.8195,330.8195,5421.0
2020-05-14 14:35:00,334.99,335.26,334.16,334.2,9370.0,330.632,330.8985,329.8128,329.8522,9370.0
2020-05-14 14:40:00,334.69,334.76,333.95,334.0,3900.0,330.3359,330.405,329.6055,329.6548,3900.0
2020-05-14 14:45:00,333.99,334.24,333.51,333.52,6300.0,329.645,329.8917,329.1712,329.1811,6300.0
2020-05-14 14:50:00,333.43,334.04,333.2,333.97,6785.0,329.0923,329.6943,328.8653,329.6252,6785.0
2020-05-14 14:55:00,333.88,334.57,333.77,334.5,9422.0,329.5364,330.2174,329.4278,330.1483,9422.0
2020-05-14 15:00:00,334.43,334.75,334.17,334.73,7569.0,330.0793,330.3951,329.8226,330.3753,7569.0
2020-05-14 15:05:00,334.81,335.42,334.72,335.35,3486.0,330.4543,331.0564,330.3655,330.9873,3486.0
2020-05-14 15:10:00,335.05,335.38,334.67,335.24,2790.0,330.6912,331.0169,330.3161,330.8787,2790.0
2020-05-14 15:15:00,335.23,335.51,335.15,335.28,3874.0,330.8688,331.1452,330.7899,330.9182,3874.0
2020-05-14 15:20:00,335.37,336.75,335.35,336.53,7870.0,331.007,332.3691,330.9873,332.1519,7870.0
2020-05-14 15:25:00,336.37,336.71,336.21,336.61,6079.0,331.994,332.3296,331.8361,332.2309,6079.0
2020-05-14 15:30:00,336.72,337.02,336.06,336.13,10442.0,332.3395,332.6356,331.688,331.7571,10442.0
2020-05-14 15:35:00,336.17,336.29,335.75,336.13,9048.0,331.7966,331.9151,331.3821,331.7571,9048.0
2020-05-14 15:40:00,336.12,336.14,335.45,336.0,14192.0,331.7473,331.767,331.086,331.6288,14192.0
2020-05-14 15:45:00,336.12,337.07,335.97,337.06,18537.0,331.7473,332.6849,331.5992,332.675,18537.0
2020-05-14 15:50:00,337.06,337.8,336.93,337.48,34570.0,332.675,333.4054,332.5467,333.0896,34570.0
2020-05-14 15:55:00,337.43,337.51,336.35,337.35,54323.0,333.0402,333.1192,331.9743,332.9613,54323.0
2020-05-15 09:30:00,337.5,337.5,335.57,335.58,64047.0,333.1093,333.1093,331.2044,331.2143,64047.0
2020-05-15 09:35:00,335.43,336.44,335.37,336.2,3161.0,331.0662,332.0631,331.007,331.8262,3161.0
2020-05-15 09:40:00,336.69,337.25,336.31,337.12,3312.0,332.3099,332.8626,331.9348,332.7343,3312.0
2020-05-15 09:45:00,337.26,337.4,336.7,337.4,16011.0,332.8724,333.0106,332.3197,333.0106,16011.0
2020-05-15 09:50:00,337.3,338.54,337.16,338.49,10322.0,332.9119,334.1358,332.7737,334.0864,10322.0
2020-05-15 09:55:00,338.71,339.54,338.63,339.54,6244.0,334.3036,335.1228,334.2246,335.1228,6244.0
2020-05-15 10:00:00,339.78,340.58,339.34,339.92,11413.0,335.3597,336.1492,334.9254,335.4978,11413.0
2020-05-15 10:05:00,339.9,340.61,339.64,339.84,8822.0,335.4781,336.1789,335.2215,335.4189,8822.0
2020-05-15 10:10:00,340.08,341.38,340.08,341.38,5449.0,335.6557,336.9388,335.6557,336.9388,5449.0
2020-05-15 10:15:00,341.4,341.59,340.93,340.94,7238.0,336.9586,337.1461,336.4947,336.5046,7238.0
2020-05-15 10:20:00,341.02,341.07,339.87,340.39,11846.0,336.5835,336.6329,335.4485,335.9617,11846.0
2020-05-15 10:25:00,340.37,340.65,340.02,340.33,17519.0,335.942,336.2183,335.5965,335.9025,17519.0
2020-05-15 10:30:00,340.25,340.54,339.64,339.96,15996.0,335.8235,336.1098,335.2215,335.5373,15996.0
2020-05-15 10:35:00,339.95,340.55,339.52,340.15,10691.0,335.5274,336.1196,335.103,335.7248,10691.0
2020-05-15 10:40:00,340.04,340.28,339.87,340.2,3810.0,335.6163,335.8531,335.4485,335.7742,3810.0
2020-05-15 10:45:00,340.13,340.17,339.69,339.88,7826.0,335.7051,335.7446,335.2708,335.4584,7826.0
2020-05-15 10:50:00,339.81,339.95,338.9,339.07,9554.0,335.3893,335.5274,334.4911,334.6589,9554.0
2020-05-15 10:55:00,339.18,340.0,339.02,339.7,21671.0,334.7675,335.5768,334.6095,335.2807,21671.0
2020-05-15 11:00:00,339.57,339.6,338.96,339.6,14979.0,335.1524,335.182,334.5503,335.182,14979.0
2020-05-15 11:05:00,339.73,339.94,339.63,339.69,12584.0,335.3103,335.5176,335.2116,335.2708,12584.0
2020-05-15 11:10:00,339.68,339.96,339.6,339.91,6266.0,335.261,335.5373,335.182,335.488,6266.0
2020-05-15 11:15:00,339.88,339.88,339.55,339.85,8513.0,335.4584,335.4584,335.1326,335.4287,8513.0
2020-05-15 11:20:00,339.74,339.9,339.21,339.78,17393.0,335.3202,335.4781,334.7971,335.3597,17393.0
2020-05-15 11:25:00,339.82,339.83,339.43,339.61,8617.0,335.3991,335.409,335.0142,335.1919,8617.0
2020-05-15 11:30:00,339.53,340.15,339.53,340.07,9184.0,335.1129,335.7248,335.1129,335.6459,9184.0
2020-05-15 11:35:00,339.98,340.52,339.83,340.24,4926.0,335.5571,336.09,335.409,335.8137,4926.0
2020-05-15 11:40:00,340.33,340.59,339.76,340.37,4750.0,335.9025,336.1591,335.3399,335.942,4750.0
2020-05-15 11:45:00,340.34,340.6,339.88,340.49,11947.0,335.9124,336.169,335.4584,336.0604,11947.0
2020-05-15 11:50:00,340.44,340.62,340.15,340.42,8444.0,336.0111,336.1887,335.7248,335.9913,8444.0
2020-05-15 11:55:00,340.51,341.2,340.45,341.2,7493.0,336.0802,336.7612,336.0209,336.7612,7493.0
2020-05-15 12:00:00,341.21,341.4,340.77,340.88,8558.0,336.771,336.9586,336.3368,336.4453,8558.0
2020-05-15 12:05:00,340.79,341.01,340.3,340.8,6442.0,336.3565,336.5737,335.8729,336.3664,6442.0
2020-05-15 12:10:00,340.8,340.8,340.37,340.56,4776.0,336.3664,336.3664,335.942,336.1295,4776.0
2020-05-15 12:15:00,340.33,340.82,340.14,340.67,7905.0,335.9025,336.3861,335.715,336.2381,7905.0
2020-05-15 12:20:00,340.75,341.21,340.75,341.17,9464.0,336.317,336.771,336.317,336.7316,9464.0
2020-05-15 12:25:00,341.11,341.19,340.79,340.92,4739.0,336.6723,336.7513,336.3565,336.4848,4739.0
2020-05-15 12:30:00,340.84,341.01,340.52,340.93,3795.0,336.4059,336.5737,336.09,336.4947,3795.0
2020-05-15 12:35:00,341.06,341.26,340.82,341.1,3553.0,336.623,336.8204,336.3861,336.6625,3553.0
2020-05-15 12:40:00,341.15,341.47,340.59,340.6,5150.0,336.7118,337.0277,336.1591,336.169,5150.0
2020-05-15 12:45:00,340.26,340.26,339.39,339.77,7779.0,335.8334,335.8334,334.9747,335.3498,7779.0
2020-05-15 12:50:00,339.83,340.2,339.65,339.91,4623.0,335.409,335.7742,335.2313,335.488,4623.0
2020-05-15 12:55:00,339.93,340.11,339.28,340.01,14764.0,335.5077,335.6854,334.8662,335.5867,14764.0
2020-05-15 13:00:00,340.1,340.68,339.89,340.62,6045.0,335.6755,336.2479,335.4682,336.1887,6045.0
2020-05-15 13:05:00,340.62,341.05,340.51,340.93,5849.0,336.1887,336.6131,336.0802,336.4947,5849.0
2020-05-15 13:10:00,340.93,341.38,340.9,341.25,6168.0,336.4947,336.9388,336.4651,336.8105,6168.0
2020-05-15 13:15:00,341.22,341.32,340.97,341.0,6465.0,336.7809,336.8796,336.5342,336.5638,6465.0
2020-05-15 13:20:00,341.04,341.18,340.88,341.13,4588.0,336.6033,336.7414,336.4453,336.6921,4588.0
2020-05-15 13:25:00,341.18,341.37,340.89,341.16,6858.0,336.7414,336.929,336.4552,336.7217,6858.0
2020-05-15 13:30:00,341.1,341.11,340.49,340.62,4840.0,336.6625,336.6723,336.0604,336.1887,4840.0
2020-05-15 13:35:00,340.59,341.25,340.34,340.51,8614.0,336.1591,336.8105,335.9124,336.0802,8614.0
2020-05-15 13:40:00,340.45,340.55,340.21,340.34,4317.0,336.0209,336.1196,335.7841,335.9124,4317.0
2020-05-15 13:45:00,340.54,340.54,339.72,339.81,4429.0,336.1098,336.1098,335.3004,335.3893,4429.0
2020-05-15 13:50:00,339.99,340.41,339.87,340.07,6010.0,335.5669,335.9815,335.4485,335.6459,6010.0
2020-05-15 13:55:00,340.1,340.43,340.1,340.31,4650.0,335.6755,336.0012,335.6755,335.8828,4650.0
2020-05-15 14:00:00,340.51,341.38,340.49,341.28,8122.0,336.0802,336.9388,336.0604,336.8401,8122.0
2020-05-15 14:05:00,341.14,341.19,340.21,340.21,7237.0,336.702,336.7513,335.7841,335.7841,7237.0
2020-05-15 14:10:00,340.16,341.0,340.16,340.89,7150.0,335.7347,336.5638,335.7347,336.4552,7150.0
2020-05-15 14:15:00,340.85,341.06,340.85,340.95,5548.0,336.4157,336.623,336.4157,336.5144,5548.0
2020-05-15 14:20:00,341.01,341.51,341.01,341.35,4699.0,336.5737,337.0671,336.5737,336.9092,4699.0
2020-05-15 14:25:00,341.45,341.58,340.92,340.99,6608.0,337.0079,337.1362,336.4848,336.5539,6608.0
2020-05-15 14:30:00,340.74,340.85,340.25,340.26,6761.0,336.3072,336.4157,335.8235,335.8334,6761.0
2020-05-15 14:35:00,340.29,340.57,340.15,340.45,7715.0,335.863,336.1394,335.7248,336.0209,7715.0
2020-05-15 14:40:00,340.65,340.83,340.23,340.4,10518.0,336.2183,336.396,335.8038,335.9716,10518.0
2020-05-15 14:45:00,340.31,340.71,340.24,340.59,8579.0,335.8828,336.2776,335.8137,336.1591,8579.0
2020-05-15 14:50:00,340.67,341.1,340.67,341.06,9404.0,336.2381,336.6625,336.2381,336.623,9404.0
2020-05-15 14:55:00,341.04,341.11,340.38,340.38,9591.0,336.6033,336.6723,335.9518,335.9518,9591.0
2020-05-15 15:00:00,340.56,341.33,340.31,341.13,12421.0,336.1295,336.8895,335.8828,336.6921,12421.0
2020-05-15 15:05:00,341.12,341.41,341.02,341.19,5455.0,336.6822,336.9684,336.5835,336.7513,5455.0
2020-05-15 15:10:00,341.21,341.45,340.96,341.21,9891.0,336.771,337.0079,336.5243,336.771,9891.0
2020-05-15 15:15:00,341.11,341.68,340.92,341.31,13868.0,336.6723,337.2349,336.4848,336.8697,13868.0
2020-05-15 15:20:00,341.35,341.78,341.17,341.39,13051.0,336.9092,337.3336,336.7316,336.9487,13051.0
2020-05-15 15:25:00,341.32,341.8,341.32,341.49,14137.0,336.8796,337.3534,336.8796,337.0474,14137.0
2020-05-15 15:30:00,341.44,342.0,341.43,341.72,14521.0,336.9981,337.5508,336.9882,337.2744,14521.0
2020-05-15 15:35:00,341.82,341.88,340.88,340.88,10393.0,337.3731,337.4323,336.4453,336.4453,10393.0
2020-05-15 15:40:00,340.98,341.02,340.16,340.75,13605.0,336.544,336.5835,335.7347,336.317,13605.0
2020-05-15 15:45:00,340.83,342.08,340.78,342.08,24966.0,336.396,337.6297,336.3466,337.6297,24966.0
2020-05-15 15:50:00,341.95,342.19,341.64,341.75,28929.0,337.5014,337.7383,337.1955,337.304,28929.0
2020-05-15 15:55:00,341.68,343.2,341.67,343.02,70714.0,337.2349,338.7352,337.2251,338.5575,70714.0
2020-05-18 09:30:00,348.0,350.0,347.66,348.41,91400.0,343.4727,345.4467,343.1371,343.8774,91400.0
2020-05-18 09:35:00,348.19,351.86,347.91,351.41,34517.0,343.6602,347.2825,343.3839,346.8384,34517.0
2020-05-18 09:40:00,351.01,351.32,347.9,347.9,24330.0,346.4436,346.7495,343.374,343.374,24330.0
2020-05-18 09:45:00,348.18,349.66,348.02,348.42,18501.0,343.6504,345.1111,343.4925,343.8873,18501.0
2020-05-18 09:50:00,348.43,348.43,347.09,347.46,8655.0,343.8971,343.8971,342.5746,342.9397,8655.0
2020-05-18 09:55:00,347.44,347.81,347.01,347.62,7007.0,342.92,343.2852,342.4956,343.0977,7007.0
2020-05-18 10:00:00,347.86,348.53,347.29,348.21,13493.0,343.3345,343.9958,342.772,343.68,13493.0
2020-05-18 10:05:00,348.06,348.79,347.0,347.26,29562.0,343.5319,344.2524,342.4857,342.7423,29562.0
2020-05-18 10:10:00,347.26,349.22,347.05,349.22,34648.0,342.7423,344.6768,342.5351,344.6768,34648.0
2020-05-18 10:15:00,349.39,350.43,349.19,349.7,17149.0,344.8446,345.8711,344.6472,345.1506,17149.0
2020-05-18 10:20:00,349.7,350.03,349.11,349.33,9576.0,345.1506,345.4763,344.5683,344.7854,9576.0
2020-05-18 10:25:00,349.56,349.64,348.82,348.94,13241.0,345.0124,345.0914,344.282,344.4005,13241.0
2020-05-18 10:30:00,349.03,349.22,347.89,348.03,8847.0,344.4893,344.6768,343.3641,343.5023,8847.0
2020-05-18 10:35:00,348.05,348.89,348.05,348.67,10566.0,343.5221,344.3511,343.5221,344.134,10566.0
2020-05-18 10:40:00,348.57,348.77,348.09,348.38,5990.0,344.0353,344.2327,343.5615,343.8478,5990.0
2020-05-18 10:45:00,348.56,348.56,348.16,348.33,5709.0,344.0254,344.0254,343.6306,343.7984,5709.0
2020-05-18 10:50:00,348.31,348.83,348.31,348.49,3969.0,343.7787,344.2919,343.7787,343.9563,3969.0
2020-05-18 10:55:00,348.34,349.24,348.34,349.1,7263.0,343.8083,344.6966,343.8083,344.5584,7263.0
2020-05-18 11:00:00,349.12,349.34,348.66,348.93,8028.0,344.5781,344.7953,344.1241,344.3906,8028.0
2020-05-18 11:05:00,349.13,349.22,348.83,349.16,9711.0,344.588,344.6768,344.2919,344.6176,9711.0
2020-05-18 11:10:00,349.16,349.71,349.03,349.56,6385.0,344.6176,345.1605,344.4893,345.0124,6385.0
2020-05-18 11:15:00,349.8,349.87,349.58,349.78,5099.0,345.2493,345.3184,345.0322,345.2296,5099.0
2020-05-18 11:20:00,349.89,350.6,349.5,350.24,19903.0,345.3381,346.0389,344.9532,345.6836,19903.0
2020-05-18 11:25:00,350.33,351.0,349.89,350.06,9363.0,345.7724,346.4337,345.3381,345.5059,9363.0
2020-05-18 11:30:00,350.07,350.22,349.47,349.63,7260.0,345.5158,345.6638,344.9236,345.0815,7260.0
2020-05-18 11:35:00,349.76,350.51,349.69,350.45,11305.0,345.2098,345.9501,345.1407,345.8908,11305.0
2020-05-18 11:40:00,350.46,350.84,350.21,350.73,7730.0,345.9007,346.2758,345.654,346.1672,7730.0
2020-05-18 11:45:00,350.75,351.18,350.57,351.02,5225.0,346.1869,346.6113,346.0093,346.4534,5225.0
2020-05-18 11:50:00,351.24,351.24,350.42,350.44,6506.0,346.6706,346.6706,345.8612,345.881,6506.0
2020-05-18 11:55:00,350.51,350.51,349.57,349.96,9749.0,345.9501,345.9501,345.0223,345.4072,9749.0
2020-05-18 12:00:00,349.88,349.88,349.06,349.4,4722.0,345.3283,345.3283,344.5189,344.8545,4722.0
2020-05-18 12:05:00,349.18,349.66,348.94,349.41,7639.0,344.6374,345.1111,344.4005,344.8644,7639.0
2020-05-18 12:10:00,349.3,349.47,349.17,349.34,6451.0,344.7558,344.9236,344.6275,344.7953,6451.0
2020-05-18 12:15:00,349.39,349.56,349.0,349.0,4785.0,344.8446,345.0124,344.4597,344.4597,4785.0
2020-05-18 12:20:00,349.12,349.43,348.89,349.18,7258.0,344.5781,344.8841,344.3511,344.6374,7258.0
2020-05-18 12:25:00,349.23,349.23,348.59,349.0,6506.0,344.6867,344.6867,344.055,344.4597,6506.0
2020-05-18 12:30:00,349.01,349.01,348.21,348.21,3570.0,344.4696,344.4696,343.68,343.68,3570.0
2020-05-18 12:35:00,348.29,348.4,348.02,348.19,3600.0,343.7589,343.8675,343.4925,343.6602,3600.0
2020-05-18 12:40:00,348.19,348.71,347.87,348.33,13223.0,343.6602,344.1735,343.3444,343.7984,13223.0
2020-05-18 12:45:00,348.13,348.45,347.98,348.36,3370.0,343.601,343.9169,343.453,343.828,3370.0
2020-05-18 12:50:00,348.48,348.49,348.03,348.2,10346.0,343.9465,343.9563,343.5023,343.6701,10346.0
2020-05-18 12:55:00,348.22,348.41,347.96,348.17,5809.0,343.6899,343.8774,343.4332,343.6405,5809.0
2020-05-18 13:00:00,348.29,348.7,348.05,348.5,4279.0,343.7589,344.1636,343.5221,343.9662,4279.0
2020-05-18 13:05:00,348.52,348.52,348.12,348.26,4153.0,343.9859,343.9859,343.5912,343.7293,4153.0
2020-05-18 13:10:00,348.26,348.42,347.93,348.3,6173.0,343.7293,343.8873,343.4036,343.7688,6173.0
2020-05-18 13:15:00,348.37,348.37,347.99,348.02,2600.0,343.8379,343.8379,343.4628,343.4925,2600.0
2020-05-18 13:20:00,348.03,348.39,347.99,348.14,3329.0,343.5023,343.8576,343.4628,343.6109,3329.0
2020-05-18 13:25:00,348.13,348.32,348.06,348.16,3100.0,343.601,343.7886,343.5319,343.6306,3100.0
2020-05-18 13:30:00,348.11,348.26,347.87,348.19,7418.0,343.5813,343.7293,343.3444,343.6602,7418.0
2020-05-18 13:35:00,348.19,348.25,347.94,347.96,4381.0,343.6602,343.7195,343.4135,343.4332,4381.0
2020-05-18 13:40:00,348.09,348.09,347.15,347.16,6067.0,343.5615,343.5615,342.6338,342.6436,6067.0
2020-05-18 13:45:00,347.35,347.54,347.01,347.25,8306.0,342.8312,343.0187,342.4956,342.7325,8306.0
2020-05-18 13:50:00,347.24,347.66,347.24,347.53,3595.0,342.7226,343.1371,342.7226,343.0088,3595.0
2020-05-18 13:55:00,347.65,347.77,347.52,347.58,7843.0,343.1273,343.2457,342.999,343.0582,7843.0
2020-05-18 14:00:00,347.57,348.26,347.57,348.21,7450.0,343.0483,343.7293,343.0483,343.68,7450.0
2020-05-18 14:05:00,348.35,348.64,348.27,348.56,8104.0,343.8182,344.1044,343.7392,344.0254,8104.0
2020-05-18 14:10:00,348.58,349.06,348.52,349.04,6827.0,344.0452,344.5189,343.9859,344.4992,6827.0
2020-05-18 14:15:00,348.96,349.43,348.94,349.32,5459.0,344.4202,344.8841,344.4005,344.7755,5459.0
2020-05-18 14:20:00,349.29,349.63,349.25,349.54,7939.0,344.7459,345.0815,344.7065,344.9927,7939.0
2020-05-18 14:25:00,349.46,349.67,349.25,349.25,6807.0,344.9137,345.121,344.7065,344.7065,6807.0
2020-05-18 14:30:00,349.25,349.36,348.78,348.95,6529.0,344.7065,344.815,344.2426,344.4104,6529.0
2020-05-18 14:35:00,348.96,349.07,348.81,349.04,5955.0,344.4202,344.5288,344.2722,344.4992,5955.0
2020-05-18 14:40:00,349.1,349.6,349.07,349.6,6342.0,344.5584,345.0519,344.5288,345.0519,6342.0
2020-05-18 14:45:00,349.42,349.42,348.53,349.02,5592.0,344.8742,344.8742,343.9958,344.4794,5592.0
2020-05-18 14:50:00,348.91,349.14,348.38,348.92,5800.0,344.3709,344.5979,343.8478,344.3807,5800.0
2020-05-18 14:55:00,349.07,349.07,348.7,348.7,6011.0,344.5288,344.5288,344.1636,344.1636,6011.0
2020-05-18 15:00:00,348.82,348.9,348.51,348.51,5291.0,344.282,344.361,343.9761,343.9761,5291.0
2020-05-18 15:05:00,348.54,348.59,348.18,348.22,6893.0,344.0057,344.055,343.6504,343.6899,6893.0
2020-05-18 15:10:00,348.11,348.12,347.76,348.12,6360.0,343.5813,343.5912,343.2358,343.5912,6360.0
2020-05-18 15:15:00,348.18,348.4,347.86,348.22,7915.0,343.6504,343.8675,343.3345,343.6899,7915.0
2020-05-18 15:20:00,348.2,348.31,348.05,348.12,8840.0,343.6701,343.7787,343.5221,343.5912,8840.0
2020-05-18 15:25:00,348.06,348.44,347.94,348.44,9297.0,343.5319,343.907,343.4135,343.907,9297.0
2020-05-18 15:30:00,348.32,349.07,348.28,349.03,14545.0,343.7886,344.5288,343.7491,344.4893,14545.0
2020-05-18 15:35:00,349.03,349.27,348.88,349.0,13410.0,344.4893,344.7262,344.3413,344.4597,13410.0
2020-05-18 15:40:00,348.97,349.49,348.97,349.16,16575.0,344.4301,344.9433,344.4301,344.6176,16575.0
2020-05-18 15:45:00,349.19,349.98,349.18,349.83,22288.0,344.6472,345.427,344.6374,345.2789,22288.0
2020-05-18 15:50:00,349.94,350.49,348.57,348.83,22489.0,345.3875,345.9303,344.0353,344.2919,22489.0
2020-05-18 15:55:00,348.8,348.87,346.73,346.76,57594.0,344.2623,344.3314,342.2192,342.2488,57594.0
2020-05-19 09:30:00,346.0,346.42,344.55,344.96,43951.0,341.4987,341.9133,340.0676,340.4723,43951.0
2020-05-19 09:35:00,345.19,346.77,343.81,346.46,18513.0,340.6993,342.2587,339.3372,341.9527,18513.0
2020-05-19 09:40:00,346.03,347.25,345.77,346.06,21155.0,341.5283,342.7325,341.2717,341.558,21155.0
2020-05-19 09:45:00,346.06,346.27,344.44,344.74,16018.0,341.558,341.7652,339.959,340.2551,16018.0
2020-05-19 09:50:00,345.07,345.51,344.46,344.46,8209.0,340.5808,341.0151,339.9788,339.9788,8209.0
2020-05-19 09:55:00,344.34,345.59,344.13,345.48,12620.0,339.8603,341.0941,339.6531,340.9855,12620.0
2020-05-19 10:00:00,345.49,346.88,345.28,346.16,13989.0,340.9954,342.3673,340.7881,341.6567,13989.0
2020-05-19 10:05:00,346.13,346.69,345.6,345.61,7727.0,341.627,342.1798,341.1039,341.1138,7727.0
2020-05-19 10:10:00,345.55,346.45,345.36,346.21,9869.0,341.0546,341.9429,340.8671,341.706,9869.0
2020-05-19 10:15:00,346.32,346.33,345.39,345.39,11791.0,341.8146,341.8244,340.8967,340.8967,11791.0
2020-05-19 10:20:00,345.23,345.6,344.46,344.85,31760.0,340.7388,341.1039,339.9788,340.3637,31760.0
2020-05-19 10:25:00,344.67,345.19,344.26,345.19,7999.0,340.186,340.6993,339.7814,340.6993,7999.0
2020-05-19 10:30:00,345.25,345.55,344.77,344.95,8696.0,340.7585,341.0546,340.2847,340.4624,8696.0
2020-05-19 10:35:00,345.0,345.25,343.82,343.82,10406.0,340.5117,340.7585,339.3471,339.3471,10406.0
2020-05-19 10:40:00,343.93,343.99,342.86,343.27,24667.0,339.4557,339.5149,338.3996,338.8042,24667.0
2020-05-19 10:45:00,343.39,343.96,343.38,343.49,4508.0,338.9227,339.4853,338.9128,339.0214,4508.0
2020-05-19 10:50:00,343.48,344.04,343.48,343.77,11473.0,339.0115,339.5642,339.0115,339.2977,11473.0
2020-05-19 10:55:00,343.75,343.82,343.5,343.6,4234.0,339.278,339.3471,339.0313,339.13,4234.0
2020-05-19 11:00:00,343.61,343.84,343.35,343.6,9288.0,339.1398,339.3668,338.8832,339.13,9288.0
2020-05-19 11:05:00,343.6,344.29,343.34,344.29,31756.0,339.13,339.811,338.8733,339.811,31756.0
2020-05-19 11:10:00,344.4,344.56,343.99,344.1,5572.0,339.9195,340.0775,339.5149,339.6235,5572.0
2020-05-19 11:15:00,343.99,344.24,343.32,343.41,4072.0,339.5149,339.7616,338.8536,338.9424,4072.0
2020-05-19 11:20:00,343.56,343.6,342.92,342.97,6847.0,339.0905,339.13,338.4588,338.5082,6847.0
2020-05-19 11:25:00,343.05,343.05,341.92,342.36,5769.0,338.5871,338.5871,337.4718,337.9061,5769.0
2020-05-19 11:30:00,342.11,342.56,341.82,342.47,8402.0,337.6593,338.1035,337.3731,338.0147,8402.0
2020-05-19 11:35:00,342.58,342.94,342.47,342.74,9164.0,338.1232,338.4785,338.0147,338.2811,9164.0
2020-05-19 11:40:00,342.64,343.33,342.62,342.84,3065.0,338.1824,338.8635,338.1627,338.3798,3065.0
2020-05-19 11:45:00,342.9,343.24,342.88,342.88,3621.0,338.4391,338.7746,338.4193,338.4193,3621.0
2020-05-19 11:50:00,342.92,343.44,342.83,343.21,2800.0,338.4588,338.972,338.37,338.745,2800.0
2020-05-19 11:55:00,342.97,343.3,342.35,342.72,4118.0,338.5082,338.8339,337.8962,338.2614,4118.0
2020-05-19 12:00:00,342.81,342.84,342.06,342.25,4717.0,338.3502,338.3798,337.61,337.7975,4717.0
2020-05-19 12:05:00,342.08,342.39,341.94,342.19,19946.0,337.6297,337.9357,337.4916,337.7383,19946.0
2020-05-19 12:10:00,342.24,342.78,342.22,342.78,5405.0,337.7876,338.3206,337.7679,338.3206,5405.0
2020-05-19 12:15:00,342.71,342.71,341.85,342.06,4906.0,338.2515,338.2515,337.4027,337.61,4906.0
2020-05-19 12:20:00,341.89,342.4,341.89,342.32,6069.0,337.4422,337.9456,337.4422,337.8666,6069.0
2020-05-19 12:25:00,342.33,342.4,342.09,342.4,5017.0,337.8765,337.9456,337.6396,337.9456,5017.0
2020-05-19 12:30:00,342.48,342.48,341.41,341.54,10024.0,338.0245,338.0245,336.9684,337.0968,10024.0
2020-05-19 12:35:00,341.52,342.35,341.52,342.01,4828.0,337.077,337.8962,337.077,337.5606,4828.0
2020-05-19 12:40:00,342.09,342.63,341.98,342.63,4121.0,337.6396,338.1726,337.531,338.1726,4121.0
2020-05-19 12:45:00,342.4,342.71,342.35,342.71,4910.0,337.9456,338.2515,337.8962,338.2515,4910.0
2020-05-19 12:50:00,342.62,342.62,342.2,342.2,3075.0,338.1627,338.1627,337.7482,337.7482,3075.0
2020-05-19 12:55:00,342.22,342.33,341.94,342.23,6610.0,337.7679,337.8765,337.4916,337.7778,6610.0
2020-05-19 13:00:00,342.12,342.68,342.1,342.57,10498.0,337.6692,338.2219,337.6495,338.1134,10498.0
2020-05-19 13:05:00,342.57,343.13,342.55,343.06,3973.0,338.1134,338.6661,338.0936,338.597,3973.0
2020-05-19 13:10:00,343.12,343.9,343.12,343.63,8764.0,338.6562,339.4261,338.6562,339.1596,8764.0
2020-05-19 13:15:00,343.47,343.67,343.2,343.67,4260.0,339.0016,339.199,338.7352,339.199,4260.0
2020-05-19 13:20:00,343.66,343.93,343.58,343.91,2264.0,339.1892,339.4557,339.1102,339.4359,2264.0
2020-05-19 13:25:00,343.86,343.86,343.47,343.64,4515.0,339.3866,339.3866,339.0016,339.1694,4515.0
2020-05-19 13:30:00,343.59,343.72,343.29,343.61,2971.0,339.1201,339.2484,338.824,339.1398,2971.0
2020-05-19 13:35:00,343.68,343.72,343.46,343.63,2311.0,339.2089,339.2484,338.9918,339.1596,2311.0
2020-05-19 13:40:00,343.46,343.51,343.01,343.18,3120.0,338.9918,339.0411,338.5476,338.7154,3120.0
2020-05-19 13:45:00,343.03,343.18,342.97,343.1,2169.0,338.5674,338.7154,338.5082,338.6365,2169.0
2020-05-19 13:50:00,343.02,343.18,342.68,342.68,3930.0,338.5575,338.7154,338.2219,338.2219,3930.0
2020-05-19 13:55:00,342.79,342.88,342.59,342.82,12800.0,338.3305,338.4193,338.1331,338.3601,12800.0
2020-05-19 14:00:00,342.89,343.47,342.88,343.22,5165.0,338.4292,339.0016,338.4193,338.7549,5165.0
2020-05-19 14:05:00,343.45,343.93,343.45,343.8,4567.0,338.9819,339.4557,338.9819,339.3274,4567.0
2020-05-19 14:10:00,343.8,344.17,343.69,343.91,3990.0,339.3274,339.6925,339.2188,339.4359,3990.0
2020-05-19 14:15:00,343.91,344.38,343.88,344.36,5653.0,339.4359,339.8998,339.4063,339.8801,5653.0
2020-05-19 14:20:00,344.36,344.49,344.08,344.21,6309.0,339.8801,340.0084,339.6037,339.732,6309.0
2020-05-19 14:25:00,344.17,344.49,344.04,344.46,9534.0,339.6925,340.0084,339.5642,339.9788,9534.0
2020-05-19 14:30:00,344.48,344.58,344.35,344.54,3593.0,339.9985,340.0972,339.8702,340.0577,3593.0
2020-05-19 14:35:00,344.4,344.98,344.39,344.71,7439.0,339.9195,340.492,339.9097,340.2255,7439.0
2020-05-19 14:40:00,344.7,345.2,344.57,345.2,17355.0,340.2156,340.7091,340.0873,340.7091,17355.0
2020-05-19 14:45:00,345.22,345.32,344.78,345.18,15288.0,340.7289,340.8276,340.2946,340.6894,15288.0
2020-05-19 14:50:00,345.16,345.17,344.83,344.84,5668.0,340.6697,340.6795,340.344,340.3538,5668.0
2020-05-19 14:55:00,344.71,344.77,342.79,342.95,7320.0,340.2255,340.2847,338.3305,338.4884,7320.0
2020-05-19 15:00:00,342.7,343.89,342.44,343.86,29098.0,338.2417,339.4162,337.985,339.3866,29098.0
2020-05-19 15:05:00,343.82,344.29,343.49,343.66,7312.0,339.3471,339.811,339.0214,339.1892,7312.0
2020-05-19 15:10:00,343.67,344.26,343.42,343.93,6312.0,339.199,339.7814,338.9523,339.4557,6312.0
2020-05-19 15:15:00,343.81,344.12,343.66,343.66,6276.0,339.3372,339.6432,339.1892,339.1892,6276.0
2020-05-19 15:20:00,343.63,343.63,342.96,343.03,8787.0,339.1596,339.1596,338.4983,338.5674,8787.0
2020-05-19 15:25:00,343.02,343.9,342.99,343.9,8270.0,338.5575,339.4261,338.5279,339.4261,8270.0
2020-05-19 15:30:00,343.82,343.87,343.05,343.43,10469.0,339.3471,339.3964,338.5871,338.9622,10469.0
2020-05-19 15:35:00,343.47,343.6,342.54,343.25,10654.0,339.0016,339.13,338.0837,338.7845,10654.0
2020-05-19 15:40:00,343.13,343.83,342.96,343.4,12633.0,338.6661,339.357,338.4983,338.9326,12633.0
2020-05-19 15:45:00,343.4,343.82,343.0,343.6,20476.0,338.9326,339.3471,338.5378,339.13,20476.0
2020-05-19 15:50:00,343.51,343.72,343.11,343.21,18793.0,339.0411,339.2484,338.6463,338.745,18793.0
2020-05-19 15:55:00,343.34,343.79,342.51,342.7,52901.0,338.8733,339.3175,338.0541,338.2417,52901.0
2020-05-20 09:30:00,345.04,345.49,342.67,342.8,25482.0,340.5512,340.9954,338.2121,338.3404,25482.0
2020-05-20 09:35:00,342.53,344.82,342.52,344.76,7364.0,338.0739,340.3341,338.064,340.2749,7364.0
2020-05-20 09:40:00,344.76,345.22,344.15,344.81,12154.0,340.2749,340.7289,339.6728,340.3242,12154.0
2020-05-20 09:45:00,344.59,345.21,344.58,344.82,5220.0,340.1071,340.719,340.0972,340.3341,5220.0
2020-05-20 09:50:00,344.94,345.86,344.8,344.88,6886.0,340.4525,341.3606,340.3143,340.3933,6886.0
2020-05-20 09:55:00,344.71,345.16,343.98,345.04,7773.0,340.2255,340.6697,339.505,340.5512,7773.0
2020-05-20 10:00:00,345.17,345.5,344.87,344.87,7428.0,340.6795,341.0052,340.3834,340.3834,7428.0
2020-05-20 10:05:00,344.84,345.09,343.45,343.75,12359.0,340.3538,340.6006,338.9819,339.278,12359.0
2020-05-20 10:10:00,343.84,344.95,343.84,344.26,7622.0,339.3668,340.4624,339.3668,339.7814,7622.0
2020-05-20 10:15:00,344.49,345.02,343.81,345.02,7673.0,340.0084,340.5315,339.3372,340.5315,7673.0
2020-05-20 10:20:00,345.02,345.07,344.61,344.65,9091.0,340.5315,340.5808,340.1268,340.1663,9091.0
2020-05-20 10:25:00,344.74,345.16,344.61,345.11,12303.0,340.2551,340.6697,340.1268,340.6203,12303.0
2020-05-20 10:30:00,345.22,345.33,344.84,345.05,6390.0,340.7289,340.8374,340.3538,340.5611,6390.0
2020-05-20 10:35:00,345.04,345.17,344.91,345.05,8013.0,340.5512,340.6795,340.4229,340.5611,8013.0
2020-05-20 10:40:00,344.96,345.07,344.7,344.94,7557.0,340.4723,340.5808,340.2156,340.4525,7557.0
2020-05-20 10:45:00,345.0,345.08,344.5,344.94,6144.0,340.5117,340.5907,340.0182,340.4525,6144.0
2020-05-20 10:50:00,344.83,344.83,344.52,344.64,4838.0,340.344,340.344,340.038,340.1564,4838.0
2020-05-20 10:55:00,344.59,344.82,344.41,344.55,5473.0,340.1071,340.3341,339.9294,340.0676,5473.0
2020-05-20 11:00:00,344.63,345.41,344.63,345.14,10126.0,340.1466,340.9164,340.1466,340.6499,10126.0
2020-05-20 11:05:00,345.04,345.5,345.03,345.44,9921.0,340.5512,341.0052,340.5414,340.946,9921.0
2020-05-20 11:10:00,345.46,345.46,344.92,344.93,5741.0,340.9658,340.9658,340.4328,340.4427,5741.0
2020-05-20 11:15:00,344.89,345.12,344.52,344.71,8896.0,340.4032,340.6302,340.038,340.2255,8896.0
2020-05-20 11:20:00,344.75,345.37,344.4,344.94,5022.0,340.265,340.8769,339.9195,340.4525,5022.0
2020-05-20 11:25:00,345.02,345.07,344.77,344.89,5371.0,340.5315,340.5808,340.2847,340.4032,5371.0
2020-05-20 11:30:00,344.94,345.11,344.82,344.95,9580.0,340.4525,340.6203,340.3341,340.4624,9580.0
2020-05-20 11:35:00,344.88,345.12,344.88,345.1,6321.0,340.3933,340.6302,340.3933,340.6104,6321.0
2020-05-20 11:40:00,345.0,345.42,344.93,345.38,7609.0,340.5117,340.9263,340.4427,340.8868,7609.0
2020-05-20 11:45:00,345.39,345.57,345.29,345.57,23738.0,340.8967,341.0743,340.798,341.0743,23738.0
2020-05-20 11:50:00,345.53,345.57,345.28,345.37,4175.0,341.0348,341.0743,340.7881,340.8769,4175.0
2020-05-20 11:55:00,345.36,345.46,345.14,345.19,2726.0,340.8671,340.9658,340.6499,340.6993,2726.0
2020-05-20 12:00:00,345.23,345.55,345.21,345.55,12088.0,340.7388,341.0546,340.719,341.0546,12088.0
2020-05-20 12:05:00,345.56,345.68,344.53,344.53,15246.0,341.0645,341.1829,340.0479,340.0479,15246.0
2020-05-20 12:10:00,344.52,344.9,344.31,344.75,24478.0,340.038,340.413,339.8307,340.265,24478.0
2020-05-20 12:15:00,344.75,344.77,343.92,343.93,3500.0,340.265,340.2847,339.4458,339.4557,3500.0
2020-05-20 12:20:00,343.98,344.28,343.7,343.7,5397.0,339.505,339.8011,339.2287,339.2287,5397.0
2020-05-20 12:25:00,343.74,343.84,343.0,343.03,6045.0,339.2681,339.3668,338.5378,338.5674,6045.0
2020-05-20 12:30:00,343.03,343.52,342.91,343.46,3680.0,338.5674,339.051,338.4489,338.9918,3680.0
2020-05-20 12:35:00,343.53,343.8,343.46,343.65,4750.0,339.0609,339.3274,338.9918,339.1793,4750.0
2020-05-20 12:40:00,343.68,343.76,342.82,343.14,4310.0,339.2089,339.2879,338.3601,338.6759,4310.0
2020-05-20 12:45:00,342.99,343.3,342.81,343.27,4243.0,338.5279,338.8339,338.3502,338.8042,4243.0
2020-05-20 12:50:00,343.49,343.54,343.28,343.41,19112.0,339.0214,339.0707,338.8141,338.9424,19112.0
2020-05-20 12:55:00,343.42,343.42,343.09,343.09,5712.0,338.9523,338.9523,338.6266,338.6266,5712.0
2020-05-20 13:00:00,343.18,343.38,343.11,343.22,3000.0,338.7154,338.9128,338.6463,338.7549,3000.0
2020-05-20 13:05:00,343.32,343.5,342.9,342.9,5555.0,338.8536,339.0313,338.4391,338.4391,5555.0
2020-05-20 13:10:00,342.99,343.31,342.94,342.97,8764.0,338.5279,338.8437,338.4785,338.5082,8764.0
2020-05-20 13:15:00,342.89,343.02,342.48,342.56,4244.0,338.4292,338.5575,338.0245,338.1035,4244.0
2020-05-20 13:20:00,342.68,342.68,342.01,342.35,7685.0,338.2219,338.2219,337.5606,337.8962,7685.0
2020-05-20 13:25:00,342.18,342.59,341.93,342.51,12864.0,337.7284,338.1331,337.4817,338.0541,12864.0
2020-05-20 13:30:00,342.61,342.87,342.54,342.87,3300.0,338.1528,338.4095,338.0837,338.4095,3300.0
2020-05-20 13:35:00,342.93,343.31,342.93,343.16,3777.0,338.4687,338.8437,338.4687,338.6957,3777.0
2020-05-20 13:40:00,343.1,343.1,342.57,342.98,3075.0,338.6365,338.6365,338.1134,338.518,3075.0
2020-05-20 13:45:00,343.0,343.0,342.61,342.75,3300.0,338.5378,338.5378,338.1528,338.291,3300.0
2020-05-20 13:50:00,342.67,342.68,342.32,342.44,4704.0,338.2121,338.2219,337.8666,337.985,4704.0
2020-05-20 13:55:00,342.42,342.5,341.79,342.04,4724.0,337.9653,338.0443,337.3435,337.5903,4724.0
2020-05-20 14:00:00,342.03,342.22,341.64,342.07,6967.0,337.5804,337.7679,337.1955,337.6199,6967.0
2020-05-20 14:05:00,342.17,342.49,341.94,341.94,5816.0,337.7186,338.0344,337.4916,337.4916,5816.0
2020-05-20 14:10:00,341.79,342.17,341.24,341.36,5572.0,337.3435,337.7186,336.8007,336.9191,5572.0
2020-05-20 14:15:00,341.36,341.36,340.91,341.09,19230.0,336.9191,336.9191,336.475,336.6526,19230.0
2020-05-20 14:20:00,341.1,341.65,340.9,341.41,33184.0,336.6625,337.2053,336.4651,336.9684,33184.0
2020-05-20 14:25:00,341.42,341.92,341.41,341.6,5100.0,336.9783,337.4718,336.9684,337.156,5100.0
2020-05-20 14:30:00,341.44,342.11,341.43,342.04,6440.0,336.9981,337.6593,336.9882,337.5903,6440.0
2020-05-20 14:35:00,342.1,342.23,342.03,342.1,4300.0,337.6495,337.7778,337.5804,337.6495,4300.0
2020-05-20 14:40:00,342.11,342.17,341.9,342.07,5377.0,337.6593,337.7186,337.4521,337.6199,5377.0
2020-05-20 14:45:00,342.12,342.32,342.0,342.32,12787.0,337.6692,337.8666,337.5508,337.8666,12787.0
2020-05-20 14:50:00,342.32,343.17,342.32,343.05,7426.0,337.8666,338.7056,337.8666,338.5871,7426.0
2020-05-20 14:55:00,342.92,343.07,342.7,342.77,6025.0,338.4588,338.6069,338.2417,338.3108,6025.0
2020-05-20 15:00:00,342.68,342.83,342.41,342.68,6112.0,338.2219,338.37,337.9554,338.2219,6112.0
2020-05-20 15:05:00,342.41,342.76,342.41,342.48,8285.0,337.9554,338.3009,337.9554,338.0245,8285.0
2020-05-20 15:10:00,342.33,342.45,341.83,341.83,7413.0,337.8765,337.9949,337.383,337.383,7413.0
2020-05-20 15:15:00,341.78,342.3,341.71,342.12,6022.0,337.3336,337.8469,337.2645,337.6692,6022.0
2020-05-20 15:20:00,342.17,342.56,342.17,342.5,6354.0,337.7186,338.1035,337.7186,338.0443,6354.0
2020-05-20 15:25:00,342.55,342.8,342.39,342.64,7807.0,338.0936,338.3404,337.9357,338.1824,7807.0
2020-05-20 15:30:00,342.64,342.77,342.26,342.34,9927.0,338.1824,338.3108,337.8074,337.8863,9927.0
2020-05-20 15:35:00,342.41,343.07,342.36,342.93,17028.0,337.9554,338.6069,337.9061,338.4687,17028.0
2020-05-20 15:40:00,342.83,342.92,342.22,342.4,15792.0,338.37,338.4588,337.7679,337.9456,15792.0
2020-05-20 15:45:00,342.39,342.45,341.05,341.15,20360.0,337.9357,337.9949,336.6131,336.7118,20360.0
2020-05-20 15:50:00,341.11,341.78,340.81,341.21,29816.0,336.6723,337.3336,336.3763,336.771,29816.0
2020-05-20 15:55:00,341.28,341.68,340.89,341.15,68251.0,336.8401,337.2349,336.4552,336.7118,68251.0
2020-05-21 09:30:00,340.27,340.67,337.19,337.2,22245.0,335.8433,336.2381,332.8033,332.8132,22245.0
2020-05-21 09:35:00,336.93,339.87,336.93,339.87,8235.0,332.5467,335.4485,332.5467,335.4485,8235.0
2020-05-21 09:40:00,339.87,340.44,339.4,339.4,9459.0,335.4485,336.0111,334.9846,334.9846,9459.0
2020-05-21 09:45:00,339.56,339.91,339.03,339.22,8334.0,335.1425,335.488,334.6194,334.8069,8334.0
2020-05-21 09:50:00,339.17,340.12,339.15,339.57,11926.0,334.7576,335.6952,334.7378,335.1524,11926.0
2020-05-21 09:55:00,339.59,339.86,338.86,339.68,7500.0,335.1721,335.4386,334.4516,335.261,7500.0
2020-05-21 10:00:00,339.57,339.89,339.07,339.48,13649.0,335.1524,335.4682,334.6589,335.0636,13649.0
2020-05-21 10:05:00,339.41,339.78,339.2,339.69,11141.0,334.9945,335.3597,334.7872,335.2708,11141.0
2020-05-21 10:10:00,339.77,340.6,339.67,340.3,4107.0,335.3498,336.169,335.2511,335.8729,4107.0
2020-05-21 10:15:00,340.16,340.99,340.1,340.99,5552.0,335.7347,336.5539,335.6755,336.5539,5552.0
2020-05-21 10:20:00,340.93,341.86,340.52,341.81,7358.0,336.4947,337.4126,336.09,337.3632,7358.0
2020-05-21 10:25:00,341.81,341.97,340.73,340.92,4764.0,337.3632,337.5212,336.2973,336.4848,4764.0
2020-05-21 10:30:00,340.72,340.78,340.2,340.2,7047.0,336.2874,336.3466,335.7742,335.7742,7047.0
2020-05-21 10:35:00,340.09,340.09,339.45,339.6,7693.0,335.6656,335.6656,335.0339,335.182,7693.0
2020-05-21 10:40:00,339.78,340.47,339.59,340.26,8075.0,335.3597,336.0407,335.1721,335.8334,8075.0
2020-05-21 10:45:00,340.46,340.46,339.68,339.68,3600.0,336.0308,336.0308,335.261,335.261,3600.0
2020-05-21 10:50:00,339.79,339.8,338.95,339.33,8097.0,335.3695,335.3794,334.5405,334.9155,8097.0
2020-05-21 10:55:00,339.24,339.85,338.84,338.96,3315.0,334.8267,335.4287,334.4319,334.5503,3315.0
2020-05-21 11:00:00,338.9,339.11,338.04,338.08,6973.0,334.4911,334.6984,333.6423,333.6818,6973.0
2020-05-21 11:05:00,338.23,338.41,337.85,338.19,6967.0,333.8298,334.0075,333.4548,333.7903,6967.0
2020-05-21 11:10:00,338.03,338.17,337.67,338.15,3858.0,333.6324,333.7706,333.2771,333.7509,3858.0
2020-05-21 11:15:00,338.06,338.06,337.09,337.32,5138.0,333.662,333.662,332.7046,332.9317,5138.0
2020-05-21 11:20:00,337.31,337.32,336.79,337.0,5001.0,332.9218,332.9317,332.4086,332.6158,5001.0
2020-05-21 11:25:00,336.76,337.44,336.73,337.37,7915.0,332.3789,333.0501,332.3493,332.981,7915.0
2020-05-21 11:30:00,337.33,337.39,337.12,337.32,4012.0,332.9415,333.0007,332.7343,332.9317,4012.0
2020-05-21 11:35:00,337.21,337.59,337.18,337.57,5693.0,332.8231,333.1981,332.7935,333.1784,5693.0
2020-05-21 11:40:00,337.5,337.69,337.05,337.23,8175.0,333.1093,333.2968,332.6652,332.8428,8175.0
2020-05-21 11:45:00,337.21,337.22,336.49,336.67,5051.0,332.8231,332.833,332.1125,332.2901,5051.0
2020-05-21 11:50:00,336.69,336.69,336.28,336.53,3004.0,332.3099,332.3099,331.9052,332.1519,3004.0
2020-05-21 11:55:00,336.52,336.68,336.02,336.02,5213.0,332.1421,332.3,331.6486,331.6486,5213.0
2020-05-21 12:00:00,336.05,337.16,336.0,337.06,18188.0,331.6782,332.7737,331.6288,332.675,18188.0
2020-05-21 12:05:00,337.06,337.21,336.49,336.52,5724.0,332.675,332.8231,332.1125,332.1421,5724.0
2020-05-21 12:10:00,336.6,336.85,336.45,336.47,5803.0,332.221,332.4678,332.073,332.0927,5803.0
2020-05-21 12:15:00,336.58,337.05,336.33,336.34,6372.0,332.2013,332.6652,331.9545,331.9644,6372.0
2020-05-21 12:20:00,336.31,336.34,335.76,336.16,6355.0,331.9348,331.9644,331.392,331.7867,6355.0
2020-05-21 12:25:00,336.26,336.8,336.16,336.17,3542.0,331.8854,332.4184,331.7867,331.7966,3542.0
2020-05-21 12:30:00,336.1,336.34,335.96,336.12,2909.0,331.7275,331.9644,331.5893,331.7473,2909.0
2020-05-21 12:35:00,336.17,336.23,335.57,335.73,6017.0,331.7966,331.8558,331.2044,331.3623,6017.0
2020-05-21 12:40:00,335.8,336.67,335.79,336.53,4011.0,331.4314,332.2901,331.4216,332.1519,4011.0
2020-05-21 12:45:00,336.57,336.84,336.37,336.41,2670.0,332.1914,332.4579,331.994,332.0335,2670.0
2020-05-21 12:50:00,336.38,336.56,336.18,336.52,2914.0,332.0039,332.1815,331.8065,332.1421,2914.0
2020-05-21 12:55:00,336.55,336.72,336.39,336.4,3709.0,332.1717,332.3395,332.0138,332.0236,3709.0
2020-05-21 13:00:00,336.5,337.28,336.37,337.16,15092.0,332.1223,332.8922,331.994,332.7737,15092.0
2020-05-21 13:05:00,337.29,337.29,336.29,336.29,7302.0,332.902,332.902,331.9151,331.9151,7302.0
2020-05-21 13:10:00,336.48,336.78,336.38,336.71,4411.0,332.1026,332.3987,332.0039,332.3296,4411.0
2020-05-21 13:15:00,336.79,336.81,336.39,336.44,6329.0,332.4086,332.4283,332.0138,332.0631,6329.0
2020-05-21 13:20:00,336.35,336.65,336.2,336.47,5211.0,331.9743,332.2704,331.8262,332.0927,5211.0
2020-05-21 13:25:00,336.58,336.58,336.0,336.23,2627.0,332.2013,332.2013,331.6288,331.8558,2627.0
2020-05-21 13:30:00,336.21,336.41,335.97,336.41,3418.0,331.8361,332.0335,331.5992,332.0335,3418.0
2020-05-21 13:35:00,336.41,336.53,336.17,336.51,4883.0,332.0335,332.1519,331.7966,332.1322,4883.0
2020-05-21 13:40:00,336.44,336.76,336.25,336.66,3910.0,332.0631,332.3789,331.8756,332.2802,3910.0
2020-05-21 13:45:00,336.61,336.7,336.46,336.6,9001.0,332.2309,332.3197,332.0828,332.221,9001.0
2020-05-21 13:50:00,336.56,336.68,336.44,336.48,4408.0,332.1815,332.3,332.0631,332.1026,4408.0
2020-05-21 13:55:00,336.48,336.68,336.27,336.3,4554.0,332.1026,332.3,331.8953,331.9249,4554.0
2020-05-21 14:00:00,336.18,336.78,336.05,336.72,7664.0,331.8065,332.3987,331.6782,332.3395,7664.0
2020-05-21 14:05:00,336.6,336.67,336.36,336.66,4109.0,332.221,332.2901,331.9841,332.2802,4109.0
2020-05-21 14:10:00,336.56,336.73,336.5,336.5,5704.0,332.1815,332.3493,332.1223,332.1223,5704.0
2020-05-21 14:15:00,336.5,336.55,336.07,336.07,4168.0,332.1223,332.1717,331.6979,331.6979,4168.0
2020-05-21 14:20:00,336.09,336.54,336.04,336.3,3802.0,331.7177,332.1618,331.6683,331.9249,3802.0
2020-05-21 14:25:00,336.3,336.34,336.03,336.13,3913.0,331.9249,331.9644,331.6584,331.7571,3913.0
2020-05-21 14:30:00,336.3,336.47,336.24,336.36,1928.0,331.9249,332.0927,331.8657,331.9841,1928.0
2020-05-21 14:35:00,336.34,336.54,335.73,335.75,5910.0,331.9644,332.1618,331.3623,331.3821,5910.0
2020-05-21 14:40:00,335.9,336.09,335.85,335.95,3300.0,331.5301,331.7177,331.4808,331.5795,3300.0
2020-05-21 14:45:00,335.91,335.91,335.3,335.37,6380.0,331.54,331.54,330.9379,331.007,6380.0
2020-05-21 14:50:00,335.4,335.81,335.16,335.64,6220.0,331.0366,331.4413,330.7998,331.2735,6220.0
2020-05-21 14:55:00,335.55,335.88,335.44,335.54,4326.0,331.1847,331.5104,331.0761,331.1748,4326.0
2020-05-21 15:00:00,335.47,336.24,335.22,335.34,14647.0,331.1057,331.8657,330.859,330.9774,14647.0
2020-05-21 15:05:00,335.27,335.29,334.93,335.11,10486.0,330.9083,330.9281,330.5727,330.7504,10486.0
2020-05-21 15:10:00,335.07,335.32,334.75,334.94,7053.0,330.7109,330.9577,330.3951,330.5826,7053.0
2020-05-21 15:15:00,334.99,335.46,334.79,335.32,15367.0,330.632,331.0959,330.4346,330.9577,15367.0
2020-05-21 15:20:00,335.37,335.49,335.15,335.15,31641.0,331.007,331.1255,330.7899,330.7899,31641.0
2020-05-21 15:25:00,335.19,335.78,335.13,335.63,13778.0,330.8294,331.4117,330.7701,331.2636,13778.0
2020-05-21 15:30:00,335.62,335.85,335.41,335.59,7917.0,331.2538,331.4808,331.0465,331.2242,7917.0
2020-05-21 15:35:00,335.74,336.44,335.62,336.42,9856.0,331.3722,332.0631,331.2538,332.0434,9856.0
2020-05-21 15:40:00,336.3,336.53,336.13,336.34,9578.0,331.9249,332.1519,331.7571,331.9644,9578.0
2020-05-21 15:45:00,336.35,336.35,335.76,335.9,21588.0,331.9743,331.9743,331.392,331.5301,21588.0
2020-05-21 15:50:00,336.01,336.04,334.78,335.06,26043.0,331.6387,331.6683,330.4247,330.7011,26043.0
2020-05-21 15:55:00,334.96,336.22,334.78,335.75,58953.0,330.6024,331.846,330.4247,331.3821,58953.0
2020-05-22 09:30:00,337.42,340.65,335.54,340.65,46294.0,333.0304,336.2183,331.1748,336.2183,46294.0
2020-05-22 09:35:00,340.34,340.81,335.82,336.1,25957.0,335.9124,336.3763,331.4512,331.7275,25957.0
2020-05-22 09:40:00,336.0,336.6,335.64,336.08,13239.0,331.6288,332.221,331.2735,331.7078,13239.0
2020-05-22 09:45:00,336.27,336.61,335.66,335.89,14982.0,331.8953,332.2309,331.2933,331.5203,14982.0
2020-05-22 09:50:00,335.63,336.75,335.52,335.92,9403.0,331.2636,332.3691,331.1551,331.5499,9403.0
2020-05-22 09:55:00,336.05,337.21,335.62,336.92,9802.0,331.6782,332.8231,331.2538,332.5369,9802.0
2020-05-22 10:00:00,337.12,337.12,336.23,336.53,7055.0,332.7343,332.7343,331.8558,332.1519,7055.0
2020-05-22 10:05:00,336.35,336.69,335.63,336.54,10608.0,331.9743,332.3099,331.2636,332.1618,10608.0
2020-05-22 10:10:00,336.69,337.68,336.46,337.68,10127.0,332.3099,333.287,332.0828,333.287,10127.0
2020-05-22 10:15:00,337.52,338.36,337.37,338.36,10672.0,333.1291,333.9581,332.981,333.9581,10672.0
2020-05-22 10:20:00,338.38,338.96,337.72,337.89,11860.0,333.9779,334.5503,333.3265,333.4942,11860.0
2020-05-22 10:25:00,337.89,338.24,337.39,337.65,12760.0,333.4942,333.8397,333.0007,333.2574,12760.0
2020-05-22 10:30:00,337.64,338.05,337.29,337.87,6663.0,333.2475,333.6522,332.902,333.4745,6663.0
2020-05-22 10:35:00,337.78,337.9,337.46,337.88,5235.0,333.3857,333.5041,333.0698,333.4844,5235.0
2020-05-22 10:40:00,337.97,338.03,337.61,337.61,6334.0,333.5732,333.6324,333.2179,333.2179,6334.0
2020-05-22 10:45:00,337.68,337.92,337.56,337.65,4752.0,333.287,333.5238,333.1685,333.2574,4752.0
2020-05-22 10:50:00,337.59,337.92,337.25,337.92,5501.0,333.1981,333.5238,332.8626,333.5238,5501.0
2020-05-22 10:55:00,338.05,338.05,337.06,337.19,7415.0,333.6522,333.6522,332.675,332.8033,7415.0
2020-05-22 11:00:00,337.14,337.46,337.09,337.16,5100.0,332.754,333.0698,332.7046,332.7737,5100.0
2020-05-22 11:05:00,337.06,337.49,336.7,337.48,5965.0,332.675,333.0994,332.3197,333.0896,5965.0
2020-05-22 11:10:00,337.46,337.66,337.2,337.66,4841.0,333.0698,333.2672,332.8132,333.2672,4841.0
2020-05-22 11:15:00,337.66,337.96,337.48,337.96,5287.0,333.2672,333.5633,333.0896,333.5633,5287.0
2020-05-22 11:20:00,337.84,338.21,337.63,337.63,8987.0,333.4449,333.8101,333.2376,333.2376,8987.0
2020-05-22 11:25:00,337.75,337.75,337.25,337.55,19095.0,333.3561,333.3561,332.8626,333.1587,19095.0
2020-05-22 11:30:00,337.51,338.07,337.5,338.05,18884.0,333.1192,333.6719,333.1093,333.6522,18884.0
2020-05-22 11:35:00,338.05,339.04,338.05,338.37,4956.0,333.6522,334.6293,333.6522,333.968,4956.0
2020-05-22 11:40:00,338.52,338.75,338.04,338.27,7680.0,334.116,334.3431,333.6423,333.8693,7680.0
2020-05-22 11:45:00,338.2,338.39,338.0,338.07,4158.0,333.8002,333.9877,333.6028,333.6719,4158.0
2020-05-22 11:50:00,338.01,338.1,337.71,337.99,3677.0,333.6127,333.7015,333.3166,333.5929,3677.0
2020-05-22 11:55:00,338.12,338.16,337.47,337.59,7787.0,333.7212,333.7607,333.0797,333.1981,7787.0
2020-05-22 12:00:00,337.7,338.2,337.7,337.79,5966.0,333.3067,333.8002,333.3067,333.3955,5966.0
2020-05-22 12:05:00,337.79,338.21,337.78,337.97,7261.0,333.3955,333.8101,333.3857,333.5732,7261.0
2020-05-22 12:10:00,338.0,338.1,337.45,337.74,4224.0,333.6028,333.7015,333.06,333.3462,4224.0
2020-05-22 12:15:00,337.63,337.71,337.33,337.67,4502.0,333.2376,333.3166,332.9415,333.2771,4502.0
2020-05-22 12:20:00,337.65,337.87,337.6,337.74,4613.0,333.2574,333.4745,333.208,333.3462,4613.0
2020-05-22 12:25:00,337.76,337.83,337.41,337.49,5975.0,333.3659,333.435,333.0205,333.0994,5975.0
2020-05-22 12:30:00,337.49,337.54,337.44,337.48,2549.0,333.0994,333.1488,333.0501,333.0896,2549.0
2020-05-22 12:35:00,337.48,338.3,337.28,338.09,5105.0,333.0896,333.8989,332.8922,333.6916,5105.0
2020-05-22 12:40:00,337.95,338.09,337.79,337.87,2633.0,333.5535,333.6916,333.3955,333.4745,2633.0
2020-05-22 12:45:00,337.79,338.03,337.78,337.83,5235.0,333.3955,333.6324,333.3857,333.435,5235.0
2020-05-22 12:50:00,337.86,337.86,337.42,337.76,5793.0,333.4646,333.4646,333.0304,333.3659,5793.0
2020-05-22 12:55:00,337.92,337.92,337.58,337.66,4040.0,333.5238,333.5238,333.1883,333.2672,4040.0
2020-05-22 13:00:00,337.66,338.04,337.65,337.85,3035.0,333.2672,333.6423,333.2574,333.4548,3035.0
2020-05-22 13:05:00,337.88,337.88,337.53,337.53,4457.0,333.4844,333.4844,333.1389,333.1389,4457.0
2020-05-22 13:10:00,337.6,337.77,337.5,337.67,7984.0,333.208,333.3758,333.1093,333.2771,7984.0
2020-05-22 13:15:00,337.75,337.98,337.61,337.61,2013.0,333.3561,333.5831,333.2179,333.2179,2013.0
2020-05-22 13:20:00,337.67,338.0,337.53,338.0,4802.0,333.2771,333.6028,333.1389,333.6028,4802.0
2020-05-22 13:25:00,338.06,338.08,337.54,337.63,3993.0,333.662,333.6818,333.1488,333.2376,3993.0
2020-05-22 13:30:00,337.64,337.74,337.41,337.55,5413.0,333.2475,333.3462,333.0205,333.1587,5413.0
2020-05-22 13:35:00,337.54,337.68,337.47,337.57,3418.0,333.1488,333.287,333.0797,333.1784,3418.0
2020-05-22 13:40:00,337.58,337.72,337.51,337.67,2002.0,333.1883,333.3265,333.1192,333.2771,2002.0
2020-05-22 13:45:00,337.67,337.77,337.59,337.63,5213.0,333.2771,333.3758,333.1981,333.2376,5213.0
2020-05-22 13:50:00,337.61,337.65,336.87,336.88,7770.0,333.2179,333.2574,332.4875,332.4974,7770.0
2020-05-22 13:55:00,336.85,337.39,336.85,337.35,5375.0,332.4678,333.0007,332.4678,332.9613,5375.0
2020-05-22 14:00:00,337.34,337.92,337.25,337.59,5628.0,332.9514,333.5238,332.8626,333.1981,5628.0
2020-05-22 14:05:00,337.64,338.25,337.64,338.18,7938.0,333.2475,333.8496,333.2475,333.7805,7938.0
2020-05-22 14:10:00,338.24,338.42,337.95,338.42,5343.0,333.8397,334.0173,333.5535,334.0173,5343.0
2020-05-22 14:15:00,338.35,338.59,337.88,337.91,3325.0,333.9483,334.1851,333.4844,333.514,3325.0
2020-05-22 14:20:00,337.85,338.47,337.84,338.47,3739.0,333.4548,334.0667,333.4449,334.0667,3739.0
2020-05-22 14:25:00,338.5,338.76,338.49,338.67,3782.0,334.0963,334.3529,334.0864,334.2641,3782.0
2020-05-22 14:30:00,338.74,339.25,338.73,339.25,3200.0,334.3332,334.8365,334.3233,334.8365,3200.0
2020-05-22 14:35:00,339.25,339.33,339.02,339.31,4197.0,334.8365,334.9155,334.6095,334.8958,4197.0
2020-05-22 14:40:00,339.37,339.37,338.55,338.61,5733.0,334.955,334.955,334.1457,334.2049,5733.0
2020-05-22 14:45:00,338.62,338.75,338.41,338.59,3790.0,334.2147,334.3431,334.0075,334.1851,3790.0
2020-05-22 14:50:00,338.68,338.68,338.34,338.35,2944.0,334.274,334.274,333.9384,333.9483,2944.0
2020-05-22 14:55:00,338.35,339.14,338.35,339.1,5857.0,333.9483,334.728,333.9483,334.6885,5857.0
2020-05-22 15:00:00,339.12,339.15,338.73,339.15,8350.0,334.7082,334.7378,334.3233,334.7378,8350.0
2020-05-22 15:05:00,339.03,339.2,338.78,339.1,7527.0,334.6194,334.7872,334.3727,334.6885,7527.0
2020-05-22 15:10:00,339.08,339.22,338.82,338.87,5556.0,334.6688,334.8069,334.4121,334.4615,5556.0
2020-05-22 15:15:00,338.79,338.88,338.5,338.5,5061.0,334.3825,334.4714,334.0963,334.0963,5061.0
2020-05-22 15:20:00,338.55,338.93,338.1,338.33,8080.0,334.1457,334.5207,333.7015,333.9285,8080.0
2020-05-22 15:25:00,338.4,338.42,338.21,338.42,6607.0,333.9976,334.0173,333.8101,334.0173,6607.0
2020-05-22 15:30:00,338.41,338.82,338.32,338.82,6943.0,334.0075,334.4121,333.9186,334.4121,6943.0
2020-05-22 15:35:00,338.8,338.91,338.68,338.86,8774.0,334.3924,334.501,334.274,334.4516,8774.0
2020-05-22 15:40:00,338.85,339.13,338.41,339.13,11035.0,334.4418,334.7181,334.0075,334.7181,11035.0
2020-05-22 15:45:00,339.13,339.57,339.08,339.5,13514.0,334.7181,335.1524,334.6688,335.0833,13514.0
2020-05-22 15:50:00,339.6,339.61,339.17,339.5,17516.0,335.182,335.1919,334.7576,335.0833,17516.0
2020-05-22 15:55:00,339.42,340.45,339.08,340.22,60449.0,335.0043,336.0209,334.6688,335.7939,60449.0
2020-05-26 09:30:00,346.25,347.22,343.05,343.26,68363.0,341.7455,342.7029,338.5871,338.7944,68363.0
2020-05-26 09:35:00,343.0,343.36,341.03,341.31,21369.0,338.5378,338.8931,336.5934,336.8697,21369.0
2020-05-26 09:40:00,341.23,341.29,338.17,338.71,15960.0,336.7908,336.85,333.7706,334.3036,15960.0
2020-05-26 09:45:00,338.81,339.75,337.71,338.03,18322.0,334.4023,335.33,333.3166,333.6324,18322.0
2020-05-26 09:50:00,338.11,338.6,337.78,338.54,10573.0,333.7114,334.195,333.3857,334.1358,10573.0
2020-05-26 09:55:00,338.64,339.27,337.84,337.92,7900.0,334.2345,334.8563,333.4449,333.5238,7900.0
2020-05-26 10:00:00,338.28,338.62,337.48,337.96,13762.0,333.8792,334.2147,333.0896,333.5633,13762.0
2020-05-26 10:05:00,337.98,338.71,337.85,338.02,8536.0,333.5831,334.3036,333.4548,333.6225,8536.0
2020-05-26 10:10:00,337.84,338.56,337.78,338.1,9637.0,333.4449,334.1555,333.3857,333.7015,9637.0
2020-05-26 10:15:00,338.37,339.81,338.35,339.81,9822.0,333.968,335.3893,333.9483,335.3893,9822.0
2020-05-26 10:20:00,339.82,339.93,339.01,339.2,11738.0,335.3991,335.5077,334.5997,334.7872,11738.0
2020-05-26 10:25:00,339.0,339.5,338.3,339.38,11076.0,334.5898,335.0833,333.8989,334.9649,11076.0
2020-05-26 10:30:00,339.66,339.91,339.23,339.35,9518.0,335.2412,335.488,334.8168,334.9352,9518.0
2020-05-26 10:35:00,339.36,339.47,338.75,339.11,10555.0,334.9451,335.0537,334.3431,334.6984,10555.0
2020-05-26 10:40:00,339.23,339.24,338.33,338.46,10129.0,334.8168,334.8267,333.9285,334.0568,10129.0
2020-05-26 10:45:00,338.46,338.69,338.14,338.32,17826.0,334.0568,334.2838,333.741,333.9186,17826.0
2020-05-26 10:50:00,338.51,338.51,337.63,337.63,16624.0,334.1062,334.1062,333.2376,333.2376,16624.0
2020-05-26 10:55:00,337.67,338.01,337.17,337.33,11698.0,333.2771,333.6127,332.7836,332.9415,11698.0
2020-05-26 11:00:00,337.51,337.54,336.83,336.83,10487.0,333.1192,333.1488,332.448,332.448,10487.0
2020-05-26 11:05:00,336.93,337.83,336.79,337.32,12805.0,332.5467,333.435,332.4086,332.9317,12805.0
2020-05-26 11:10:00,337.19,337.31,336.83,337.13,8761.0,332.8033,332.9218,332.448,332.7441,8761.0
2020-05-26 11:15:00,337.08,337.8,336.8,336.84,14538.0,332.6948,333.4054,332.4184,332.4579,14538.0
2020-05-26 11:20:00,336.78,336.84,336.15,336.3,17418.0,332.3987,332.4579,331.7769,331.9249,17418.0
2020-05-26 11:25:00,336.23,336.86,336.17,336.77,17375.0,331.8558,332.4776,331.7966,332.3888,17375.0
2020-05-26 11:30:00,336.77,337.58,336.74,337.22,10512.0,332.3888,333.1883,332.3592,332.833,10512.0
2020-05-26 11:35:00,337.36,337.56,337.06,337.08,9004.0,332.9711,333.1685,332.675,332.6948,9004.0
2020-05-26 11:40:00,337.08,337.28,336.74,336.85,13466.0,332.6948,332.8922,332.3592,332.4678,13466.0
2020-05-26 11:45:00,336.89,336.92,336.54,336.61,12387.0,332.5072,332.5369,332.1618,332.2309,12387.0
2020-05-26 11:50:00,336.5,337.36,336.49,337.35,6938.0,332.1223,332.9711,332.1125,332.9613,6938.0
2020-05-26 11:55:00,337.35,337.91,337.31,337.91,7650.0,332.9613,333.514,332.9218,333.514,7650.0
2020-05-26 12:00:00,337.98,338.49,337.98,338.09,8891.0,333.5831,334.0864,333.5831,333.6916,8891.0
2020-05-26 12:05:00,338.14,338.21,337.5,337.5,8393.0,333.741,333.8101,333.1093,333.1093,8393.0
2020-05-26 12:10:00,337.54,337.7,336.67,336.67,11067.0,333.1488,333.3067,332.2901,332.2901,11067.0
2020-05-26 12:15:00,336.52,336.82,336.32,336.41,8169.0,332.1421,332.4382,331.9447,332.0335,8169.0
2020-05-26 12:20:00,336.17,336.48,335.75,335.95,9714.0,331.7966,332.1026,331.3821,331.5795,9714.0
2020-05-26 12:25:00,335.99,336.1,335.38,335.71,11879.0,331.619,331.7275,331.0169,331.3426,11879.0
2020-05-26 12:30:00,335.66,335.96,335.54,335.78,10847.0,331.2933,331.5893,331.1748,331.4117,10847.0
2020-05-26 12:35:00,335.76,336.34,335.63,336.24,8195.0,331.392,331.9644,331.2636,331.8657,8195.0
2020-05-26 12:40:00,336.27,336.43,336.1,336.15,5177.0,331.8953,332.0532,331.7275,331.7769,5177.0
2020-05-26 12:45:00,335.96,336.94,335.83,336.77,10080.0,331.5893,332.5566,331.461,332.3888,10080.0
2020-05-26 12:50:00,336.78,336.97,336.32,336.42,8641.0,332.3987,332.5862,331.9447,332.0434,8641.0
2020-05-26 12:55:00,336.28,336.36,335.91,336.3,7045.0,331.9052,331.9841,331.54,331.9249,7045.0
2020-05-26 13:00:00,336.36,336.82,335.93,336.13,8188.0,331.9841,332.4382,331.5597,331.7571,8188.0
2020-05-26 13:05:00,336.21,336.44,335.85,335.86,5515.0,331.8361,332.0631,331.4808,331.4906,5515.0
2020-05-26 13:10:00,335.92,336.02,335.79,335.9,7055.0,331.5499,331.6486,331.4216,331.5301,7055.0
2020-05-26 13:15:00,335.8,336.08,335.75,335.99,14313.0,331.4314,331.7078,331.3821,331.619,14313.0
2020-05-26 13:20:00,335.99,335.99,335.43,335.84,8424.0,331.619,331.619,331.0662,331.4709,8424.0
2020-05-26 13:25:00,335.86,336.68,335.86,336.52,5766.0,331.4906,332.3,331.4906,332.1421,5766.0
2020-05-26 13:30:00,336.72,337.33,336.46,337.33,9626.0,332.3395,332.9415,332.0828,332.9415,9626.0
2020-05-26 13:35:00,337.4,337.61,337.19,337.27,7352.0,333.0106,333.2179,332.8033,332.8823,7352.0
2020-05-26 13:40:00,337.25,337.43,337.03,337.24,6360.0,332.8626,333.0402,332.6454,332.8527,6360.0
2020-05-26 13:45:00,337.24,337.54,337.22,337.38,8675.0,332.8527,333.1488,332.833,332.9909,8675.0
2020-05-26 13:50:00,337.35,337.48,337.15,337.48,7607.0,332.9613,333.0896,332.7639,333.0896,7607.0
2020-05-26 13:55:00,337.53,337.84,337.44,337.47,5980.0,333.1389,333.4449,333.0501,333.0797,5980.0
2020-05-26 14:00:00,337.41,337.63,337.12,337.3,10458.0,333.0205,333.2376,332.7343,332.9119,10458.0
2020-05-26 14:05:00,337.34,337.55,337.0,337.54,6664.0,332.9514,333.1587,332.6158,333.1488,6664.0
2020-05-26 14:10:00,337.47,337.53,337.16,337.41,7604.0,333.0797,333.1389,332.7737,333.0205,7604.0
2020-05-26 14:15:00,337.34,337.67,337.16,337.6,5731.0,332.9514,333.2771,332.7737,333.208,5731.0
2020-05-26 14:20:00,337.66,338.06,337.62,338.06,12116.0,333.2672,333.662,333.2278,333.662,12116.0
2020-05-26 14:25:00,337.9,337.9,337.26,337.54,9114.0,333.5041,333.5041,332.8724,333.1488,9114.0
2020-05-26 14:30:00,337.71,338.32,337.58,337.76,11261.0,333.3166,333.9186,333.1883,333.3659,11261.0
2020-05-26 14:35:00,337.77,338.04,337.65,337.68,5738.0,333.3758,333.6423,333.2574,333.287,5738.0
2020-05-26 14:40:00,337.69,337.69,336.76,336.76,9488.0,333.2968,333.2968,332.3789,332.3789,9488.0
2020-05-26 14:45:00,336.88,337.17,336.77,336.86,6017.0,332.4974,332.7836,332.3888,332.4776,6017.0
2020-05-26 14:50:00,336.9,337.0,336.1,336.13,8355.0,332.5171,332.6158,331.7275,331.7571,8355.0
2020-05-26 14:55:00,336.21,336.44,336.2,336.21,9058.0,331.8361,332.0631,331.8262,331.8361,9058.0
2020-05-26 15:00:00,336.22,336.45,335.61,335.72,13468.0,331.846,332.073,331.2439,331.3525,13468.0
2020-05-26 15:05:00,335.72,335.95,335.4,335.7,11909.0,331.3525,331.5795,331.0366,331.3327,11909.0
2020-05-26 15:10:00,335.83,336.11,335.69,335.7,13902.0,331.461,331.7374,331.3229,331.3327,13902.0
2020-05-26 15:15:00,335.68,335.68,335.0,335.07,14773.0,331.313,331.313,330.6418,330.7109,14773.0
2020-05-26 15:20:00,335.06,335.53,334.91,335.26,14396.0,330.7011,331.1649,330.553,330.8985,14396.0
2020-05-26 15:25:00,335.18,335.26,334.77,334.77,11891.0,330.8195,330.8985,330.4148,330.4148,11891.0
2020-05-26 15:30:00,334.75,335.11,333.81,334.07,20879.0,330.3951,330.7504,329.4673,329.7239,20879.0
2020-05-26 15:35:00,334.22,334.57,333.82,334.01,13382.0,329.872,330.2174,329.4772,329.6647,13382.0
2020-05-26 15:40:00,333.95,334.03,333.68,333.78,21177.0,329.6055,329.6845,329.339,329.4377,21177.0
2020-05-26 15:45:00,333.77,333.94,333.04,333.21,30930.0,329.4278,329.5956,328.7073,328.8751,30930.0
2020-05-26 15:50:00,333.35,333.77,332.51,332.55,40806.0,329.0133,329.4278,328.1842,328.2237,40806.0
2020-05-26 15:55:00,332.66,332.84,332.01,332.41,73131.0,328.3323,328.5099,327.6907,328.0855,73131.0
2020-05-27 09:30:00,336.51,336.51,328.46,329.0,59927.0,332.1322,332.1322,324.1869,324.7199,59927.0
2020-05-27 09:35:00,328.46,328.6,325.39,325.46,26326.0,324.1869,324.3251,321.1569,321.2259,26326.0
2020-05-27 09:40:00,325.47,328.49,324.35,328.0,27885.0,321.2358,324.2165,320.1304,323.7329,27885.0
2020-05-27 09:45:00,328.0,328.05,325.27,325.5,35364.0,323.7329,323.7823,321.0384,321.2654,35364.0
2020-05-27 09:50:00,325.58,326.83,325.05,326.68,26223.0,321.3444,322.5781,320.8213,322.4301,26223.0
2020-05-27 09:55:00,326.97,328.37,326.23,326.51,22306.0,322.7163,324.0981,321.9859,322.2623,22306.0
2020-05-27 10:00:00,326.73,328.41,326.66,328.01,19468.0,322.4794,324.1376,322.4103,323.7428,19468.0
2020-05-27 10:05:00,328.17,329.62,328.0,329.19,26740.0,323.9007,325.3318,323.7329,324.9074,26740.0
2020-05-27 10:10:00,329.12,329.42,328.91,329.05,17121.0,324.8383,325.1344,324.6311,324.7692,17121.0
2020-05-27 10:15:00,328.94,329.07,327.78,328.0,14060.0,324.6607,324.789,323.5158,323.7329,14060.0
2020-05-27 10:20:00,327.89,327.92,326.21,326.75,27769.0,323.6243,323.6539,321.9662,322.4992,27769.0
2020-05-27 10:25:00,326.67,328.2,326.56,328.19,9814.0,322.4202,323.9303,322.3116,323.9204,9814.0
2020-05-27 10:30:00,328.19,329.46,328.12,329.19,11440.0,323.9204,325.1739,323.8513,324.9074,11440.0
2020-05-27 10:35:00,329.1,329.1,327.66,327.84,16861.0,324.8186,324.8186,323.3973,323.575,16861.0
2020-05-27 10:40:00,327.81,328.74,327.4,327.57,20135.0,323.5454,324.4633,323.1407,323.3085,20135.0
2020-05-27 10:45:00,327.42,328.19,327.12,327.16,20516.0,323.1604,323.9204,322.8644,322.9038,20516.0
2020-05-27 10:50:00,327.2,327.74,326.48,327.0,21044.0,322.9433,323.4763,322.2327,322.7459,21044.0
2020-05-27 10:55:00,327.03,328.78,326.99,328.67,15428.0,322.7755,324.5028,322.736,324.3942,15428.0
2020-05-27 11:00:00,328.39,328.41,327.44,328.04,19658.0,324.1178,324.1376,323.1802,323.7724,19658.0
2020-05-27 11:05:00,327.92,328.53,327.8,328.34,11626.0,323.6539,324.256,323.5355,324.0685,11626.0
2020-05-27 11:10:00,328.34,329.28,328.17,328.9,7120.0,324.0685,324.9963,323.9007,324.6212,7120.0
2020-05-27 11:15:00,328.8,329.62,328.3,329.46,7076.0,324.5225,325.3318,324.029,325.1739,7076.0
2020-05-27 11:20:00,329.83,330.0,329.06,330.0,14261.0,325.5391,325.7069,324.7791,325.7069,14261.0
2020-05-27 11:25:00,329.99,331.24,329.98,330.8,15416.0,325.697,326.9308,325.6871,326.4965,15416.0
2020-05-27 11:30:00,330.88,331.31,330.52,330.9,5546.0,326.5754,326.9998,326.2201,326.5952,5546.0
2020-05-27 11:35:00,331.02,331.87,330.34,331.11,18637.0,326.7136,327.5526,326.0425,326.8024,18637.0
2020-05-27 11:40:00,331.26,331.74,330.87,331.58,10180.0,326.9505,327.4242,326.5656,327.2663,10180.0
2020-05-27 11:45:00,331.69,332.53,331.69,332.25,12323.0,327.3749,328.204,327.3749,327.9276,12323.0
2020-05-27 11:50:00,332.28,332.78,331.93,332.75,17401.0,327.9572,328.4507,327.6118,328.4211,17401.0
2020-05-27 11:55:00,332.68,333.18,332.57,333.17,12485.0,328.352,328.8455,328.2435,328.8356,12485.0
2020-05-27 12:00:00,333.16,334.61,333.03,334.55,19364.0,328.8258,330.2569,328.6975,330.1977,19364.0
2020-05-27 12:05:00,334.41,335.15,334.31,334.71,10662.0,330.0595,330.7899,329.9608,330.3556,10662.0
2020-05-27 12:10:00,334.58,334.66,333.6,333.9,8301.0,330.2273,330.3063,329.2601,329.5561,8301.0
2020-05-27 12:15:00,333.81,333.95,333.4,333.58,8085.0,329.4673,329.6055,329.0627,329.2403,8085.0
2020-05-27 12:20:00,333.49,334.54,333.37,334.19,11059.0,329.1515,330.1878,329.033,329.8424,11059.0
2020-05-27 12:25:00,334.2,334.49,333.83,333.94,20212.0,329.8522,330.1385,329.4871,329.5956,20212.0
2020-05-27 12:30:00,334.0,334.19,333.64,334.06,10764.0,329.6548,329.8424,329.2995,329.7141,10764.0
2020-05-27 12:35:00,334.06,334.48,333.95,334.0,6955.0,329.7141,330.1286,329.6055,329.6548,6955.0
2020-05-27 12:40:00,333.95,334.75,333.79,334.75,7178.0,329.6055,330.3951,329.4476,330.3951,7178.0
2020-05-27 12:45:00,334.86,335.03,334.68,334.74,7258.0,330.5037,330.6714,330.326,330.3852,7258.0
2020-05-27 12:50:00,334.74,334.81,333.95,333.95,9045.0,330.3852,330.4543,329.6055,329.6055,9045.0
2020-05-27 12:55:00,333.86,334.24,333.8,333.99,8701.0,329.5167,329.8917,329.4574,329.645,8701.0
2020-05-27 13:00:00,333.92,334.33,333.28,334.32,7846.0,329.5759,329.9806,328.9442,329.9707,7846.0
2020-05-27 13:05:00,334.41,334.42,333.93,333.97,8770.0,330.0595,330.0694,329.5858,329.6252,8770.0
2020-05-27 13:10:00,333.96,334.57,333.92,333.97,11774.0,329.6154,330.2174,329.5759,329.6252,11774.0
2020-05-27 13:15:00,334.0,334.47,333.82,334.38,5896.0,329.6548,330.1187,329.4772,330.0299,5896.0
2020-05-27 13:20:00,334.49,334.49,334.15,334.15,4798.0,330.1385,330.1385,329.8029,329.8029,4798.0
2020-05-27 13:25:00,334.15,334.15,332.58,332.72,6897.0,329.8029,329.8029,328.2533,328.3915,6897.0
2020-05-27 13:30:00,332.74,333.24,332.73,333.05,8110.0,328.4112,328.9047,328.4014,328.7172,8110.0
2020-05-27 13:35:00,332.83,333.28,332.62,333.28,9902.0,328.5001,328.9442,328.2928,328.9442,9902.0
2020-05-27 13:40:00,333.16,333.63,333.04,333.48,6611.0,328.8258,329.2897,328.7073,329.1416,6611.0
2020-05-27 13:45:00,333.48,334.16,333.48,334.05,5635.0,329.1416,329.8128,329.1416,329.7042,5635.0
2020-05-27 13:50:00,334.02,334.41,333.94,334.35,7565.0,329.6746,330.0595,329.5956,330.0003,7565.0
2020-05-27 13:55:00,334.46,334.46,333.9,333.99,5327.0,330.1089,330.1089,329.5561,329.645,5327.0
2020-05-27 14:00:00,334.08,334.71,334.08,334.36,8108.0,329.7338,330.3556,329.7338,330.0102,8108.0
2020-05-27 14:05:00,334.36,334.48,334.03,334.2,5949.0,330.0102,330.1286,329.6845,329.8522,5949.0
2020-05-27 14:10:00,334.35,334.59,334.21,334.5,9703.0,330.0003,330.2372,329.8621,330.1483,9703.0
2020-05-27 14:15:00,334.44,335.06,334.44,334.77,6587.0,330.0891,330.7011,330.0891,330.4148,6587.0
2020-05-27 14:20:00,334.69,334.73,334.04,334.04,7485.0,330.3359,330.3753,329.6943,329.6943,7485.0
2020-05-27 14:25:00,334.03,334.09,333.49,333.82,7717.0,329.6845,329.7437,329.1515,329.4772,7717.0
2020-05-27 14:30:00,333.88,333.99,333.59,333.59,5120.0,329.5364,329.645,329.2502,329.2502,5120.0
2020-05-27 14:35:00,333.57,333.79,333.43,333.65,3104.0,329.2304,329.4476,329.0923,329.3094,3104.0
2020-05-27 14:40:00,333.51,333.68,333.03,333.57,11387.0,329.1712,329.339,328.6975,329.2304,11387.0
2020-05-27 14:45:00,333.55,333.55,332.89,333.34,10590.0,329.2107,329.2107,328.5593,329.0034,10590.0
2020-05-27 14:50:00,333.36,334.28,333.27,333.77,7896.0,329.0232,329.9312,328.9343,329.4278,7896.0
2020-05-27 14:55:00,333.79,334.12,333.57,333.96,7589.0,329.4476,329.7733,329.2304,329.6154,7589.0
2020-05-27 15:00:00,334.04,334.21,333.94,334.01,4769.0,329.6943,329.8621,329.5956,329.6647,4769.0
2020-05-27 15:05:00,333.97,334.56,333.84,334.0,10671.0,329.6252,330.2076,329.4969,329.6548,10671.0
2020-05-27 15:10:00,334.1,334.47,333.94,334.47,7072.0,329.7535,330.1187,329.5956,330.1187,7072.0
2020-05-27 15:15:00,334.55,334.85,334.15,334.77,5412.0,330.1977,330.4938,329.8029,330.4148,5412.0
2020-05-27 15:20:00,334.85,334.9,334.63,334.75,4658.0,330.4938,330.5431,330.2767,330.3951,4658.0
2020-05-27 15:25:00,334.62,335.1,334.62,335.1,7732.0,330.2668,330.7405,330.2668,330.7405,7732.0
2020-05-27 15:30:00,335.05,335.69,334.81,334.94,14580.0,330.6912,331.3229,330.4543,330.5826,14580.0
2020-05-27 15:35:00,334.86,335.39,334.58,335.28,13099.0,330.5037,331.0268,330.2273,330.9182,13099.0
2020-05-27 15:40:00,335.24,336.11,335.23,336.02,9830.0,330.8787,331.7374,330.8688,331.6486,9830.0
2020-05-27 15:45:00,336.01,336.46,335.84,336.36,17097.0,331.6387,332.0828,331.4709,331.9841,17097.0
2020-05-27 15:50:00,336.43,337.21,336.3,336.93,32317.0,332.0532,332.8231,331.9249,332.5467,32317.0
2020-05-27 15:55:00,336.89,337.45,336.7,337.35,53809.0,332.5072,333.06,332.3197,332.9613,53809.0
2020-05-28 09:30:00,340.94,341.9,339.97,341.46,38589.0,336.5046,337.4521,335.5472,337.0178,38589.0
2020-05-28 09:35:00,341.71,342.5,340.84,341.53,8350.0,337.2645,338.0443,336.4059,337.0869,8350.0
2020-05-28 09:40:00,341.71,341.77,339.93,339.93,23820.0,337.2645,337.3238,335.5077,335.5077,23820.0
2020-05-28 09:45:00,339.69,340.6,339.68,340.26,9743.0,335.2708,336.169,335.261,335.8334,9743.0
2020-05-28 09:50:00,340.3,341.09,340.29,340.8,7179.0,335.8729,336.6526,335.863,336.3664,7179.0
2020-05-28 09:55:00,340.76,341.39,339.84,341.34,8597.0,336.3269,336.9487,335.4189,336.8994,8597.0
2020-05-28 10:00:00,341.5,342.0,341.13,341.13,8468.0,337.0573,337.5508,336.6921,336.6921,8468.0
2020-05-28 10:05:00,341.17,342.2,341.12,342.2,6000.0,336.7316,337.7482,336.6822,337.7482,6000.0
2020-05-28 10:10:00,342.05,342.88,341.88,342.76,8987.0,337.6001,338.4193,337.4323,338.3009,8987.0
2020-05-28 10:15:00,342.7,342.85,342.02,342.02,9700.0,338.2417,338.3897,337.5705,337.5705,9700.0
2020-05-28 10:20:00,341.97,342.45,341.89,342.06,13150.0,337.5212,337.9949,337.4422,337.61,13150.0
2020-05-28 10:25:00,342.1,343.0,342.07,342.99,4935.0,337.6495,338.5378,337.6199,338.5279,4935.0
2020-05-28 10:30:00,342.98,343.59,342.8,343.49,5384.0,338.518,339.1201,338.3404,339.0214,5384.0
2020-05-28 10:35:00,343.5,343.67,342.81,342.83,13405.0,339.0313,339.199,338.3502,338.37,13405.0
2020-05-28 10:40:00,342.83,343.29,342.42,342.42,16096.0,338.37,338.824,337.9653,337.9653,16096.0
2020-05-28 10:45:00,342.5,342.88,342.12,342.17,11627.0,338.0443,338.4193,337.6692,337.7186,11627.0
2020-05-28 10:50:00,342.36,342.93,342.27,342.79,6557.0,337.9061,338.4687,337.8173,338.3305,6557.0
2020-05-28 10:55:00,342.73,343.59,342.73,343.46,9273.0,338.2713,339.1201,338.2713,338.9918,9273.0
2020-05-28 11:00:00,343.42,343.91,343.25,343.4,5814.0,338.9523,339.4359,338.7845,338.9326,5814.0
2020-05-28 11:05:00,343.66,343.77,343.12,343.22,5464.0,339.1892,339.2977,338.6562,338.7549,5464.0
2020-05-28 11:10:00,343.31,344.12,343.24,343.9,8033.0,338.8437,339.6432,338.7746,339.4261,8033.0
2020-05-28 11:15:00,344.09,344.4,343.35,343.44,9705.0,339.6136,339.9195,338.8832,338.972,9705.0
2020-05-28 11:20:00,343.26,343.45,342.74,343.03,9014.0,338.7944,338.9819,338.2811,338.5674,9014.0
2020-05-28 11:25:00,343.21,344.14,342.84,343.99,7548.0,338.745,339.6629,338.3798,339.5149,7548.0
2020-05-28 11:30:00,344.1,344.1,343.16,343.36,8063.0,339.6235,339.6235,338.6957,338.8931,8063.0
2020-05-28 11:35:00,343.33,343.51,342.65,342.7,5166.0,338.8635,339.0411,338.1923,338.2417,5166.0
2020-05-28 11:40:00,342.77,343.05,342.35,342.82,10126.0,338.3108,338.5871,337.8962,338.3601,10126.0
2020-05-28 11:45:00,342.87,342.88,342.62,342.81,4095.0,338.4095,338.4193,338.1627,338.3502,4095.0
2020-05-28 11:50:00,342.77,343.07,342.51,343.02,6002.0,338.3108,338.6069,338.0541,338.5575,6002.0
2020-05-28 11:55:00,343.05,343.37,342.8,343.05,6274.0,338.5871,338.9029,338.3404,338.5871,6274.0
2020-05-28 12:00:00,343.06,343.46,342.97,343.36,5102.0,338.597,338.9918,338.5082,338.8931,5102.0
2020-05-28 12:05:00,343.29,343.8,343.29,343.45,6300.0,338.824,339.3274,338.824,338.9819,6300.0
2020-05-28 12:10:00,343.33,343.71,342.98,342.98,6500.0,338.8635,339.2385,338.518,338.518,6500.0
2020-05-28 12:15:00,343.03,343.66,342.75,343.53,7418.0,338.5674,339.1892,338.291,339.0609,7418.0
2020-05-28 12:20:00,343.49,343.52,342.27,342.28,6809.0,339.0214,339.051,337.8173,337.8271,6809.0
2020-05-28 12:25:00,342.35,342.44,341.91,342.16,4043.0,337.8962,337.985,337.4619,337.7087,4043.0
2020-05-28 12:30:00,342.25,342.53,342.05,342.29,5507.0,337.7975,338.0739,337.6001,337.837,5507.0
2020-05-28 12:35:00,342.32,343.06,342.32,342.67,5902.0,337.8666,338.597,337.8666,338.2121,5902.0
2020-05-28 12:40:00,342.61,342.91,342.6,342.68,5847.0,338.1528,338.4489,338.143,338.2219,5847.0
2020-05-28 12:45:00,342.6,342.74,342.12,342.41,9580.0,338.143,338.2811,337.6692,337.9554,9580.0
2020-05-28 12:50:00,342.37,343.19,342.26,342.76,7706.0,337.916,338.7253,337.8074,338.3009,7706.0
2020-05-28 12:55:00,342.9,342.92,342.04,342.3,7656.0,338.4391,338.4588,337.5903,337.8469,7656.0
2020-05-28 13:00:00,342.38,343.15,342.05,342.96,9190.0,337.9258,338.6858,337.6001,338.4983,9190.0
2020-05-28 13:05:00,342.92,343.36,342.86,343.36,7751.0,338.4588,338.8931,338.3996,338.8931,7751.0
2020-05-28 13:10:00,343.4,343.91,343.2,343.88,5998.0,338.9326,339.4359,338.7352,339.4063,5998.0
2020-05-28 13:15:00,343.85,344.14,343.42,344.08,7470.0,339.3767,339.6629,338.9523,339.6037,7470.0
2020-05-28 13:20:00,344.16,344.39,343.79,344.34,3459.0,339.6827,339.9097,339.3175,339.8603,3459.0
2020-05-28 13:25:00,344.39,344.63,343.98,344.37,3178.0,339.9097,340.1466,339.505,339.8899,3178.0
2020-05-28 13:30:00,344.56,344.83,344.28,344.4,3318.0,340.0775,340.344,339.8011,339.9195,3318.0
2020-05-28 13:35:00,344.39,344.64,344.28,344.62,6112.0,339.9097,340.1564,339.8011,340.1367,6112.0
2020-05-28 13:40:00,344.55,344.55,344.12,344.25,4203.0,340.0676,340.0676,339.6432,339.7715,4203.0
2020-05-28 13:45:00,344.29,344.66,344.22,344.66,8720.0,339.811,340.1762,339.7419,340.1762,8720.0
2020-05-28 13:50:00,344.69,344.69,343.39,343.58,8167.0,340.2058,340.2058,338.9227,339.1102,8167.0
2020-05-28 13:55:00,343.84,344.45,343.78,344.36,8351.0,339.3668,339.9689,339.3076,339.8801,8351.0
2020-05-28 14:00:00,344.49,344.75,344.4,344.64,3580.0,340.0084,340.265,339.9195,340.1564,3580.0
2020-05-28 14:05:00,344.57,344.74,344.51,344.56,7743.0,340.0873,340.2551,340.0281,340.0775,7743.0
2020-05-28 14:10:00,344.52,344.77,344.44,344.68,3997.0,340.038,340.2847,339.959,340.1959,3997.0
2020-05-28 14:15:00,344.71,345.49,344.7,345.31,10501.0,340.2255,340.9954,340.2156,340.8177,10501.0
2020-05-28 14:20:00,345.25,345.52,345.22,345.46,3423.0,340.7585,341.025,340.7289,340.9658,3423.0
2020-05-28 14:25:00,345.41,345.46,344.99,345.06,5510.0,340.9164,340.9658,340.5019,340.571,5510.0
2020-05-28 14:30:00,345.16,345.63,344.92,345.01,8805.0,340.6697,341.1335,340.4328,340.5216,8805.0
2020-05-28 14:35:00,345.05,345.38,344.88,344.93,5022.0,340.5611,340.8868,340.3933,340.4427,5022.0
2020-05-28 14:40:00,345.04,345.22,344.85,344.85,4413.0,340.5512,340.7289,340.3637,340.3637,4413.0
2020-05-28 14:45:00,344.93,345.41,344.93,345.08,4696.0,340.4427,340.9164,340.4427,340.5907,4696.0
2020-05-28 14:50:00,345.13,345.15,344.67,345.08,4591.0,340.6401,340.6598,340.186,340.5907,4591.0
2020-05-28 14:55:00,345.08,345.27,344.73,345.16,8694.0,340.5907,340.7782,340.2453,340.6697,8694.0
2020-05-28 15:00:00,345.23,345.42,345.19,345.3,5638.0,340.7388,340.9263,340.6993,340.8078,5638.0
2020-05-28 15:05:00,345.31,345.31,345.1,345.25,4558.0,340.8177,340.8177,340.6104,340.7585,4558.0
2020-05-28 15:10:00,345.14,345.81,345.04,345.75,6491.0,340.6499,341.3112,340.5512,341.252,6491.0
2020-05-28 15:15:00,345.79,345.88,344.46,344.48,9845.0,341.2915,341.3803,339.9788,339.9985,9845.0
2020-05-28 15:20:00,344.39,344.45,344.03,344.45,7397.0,339.9097,339.9689,339.5544,339.9689,7397.0
2020-05-28 15:25:00,344.52,344.92,344.34,344.38,10706.0,340.038,340.4328,339.8603,339.8998,10706.0
2020-05-28 15:30:00,344.47,344.64,344.01,344.13,10835.0,339.9886,340.1564,339.5346,339.6531,10835.0
2020-05-28 15:35:00,344.17,344.32,343.95,344.05,13950.0,339.6925,339.8406,339.4754,339.5741,13950.0
2020-05-28 15:40:00,343.94,343.94,343.29,343.45,16697.0,339.4655,339.4655,338.824,338.9819,16697.0
2020-05-28 15:45:00,343.59,343.79,342.79,342.89,24638.0,339.1201,339.3175,338.3305,338.4292,24638.0
2020-05-28 15:50:00,342.83,343.08,342.01,343.07,47481.0,338.37,338.6167,337.5606,338.6069,47481.0
2020-05-28 15:55:00,343.01,343.74,342.44,342.46,59617.0,338.5476,339.2681,337.985,338.0048,59617.0
2020-05-29 09:30:00,345.09,347.63,344.28,346.23,29782.0,340.6006,343.1075,339.8011,341.7257,29782.0
2020-05-29 09:35:00,346.4,346.4,344.28,344.9,10686.0,341.8935,341.8935,339.8011,340.413,10686.0
2020-05-29 09:40:00,344.66,345.38,343.55,344.72,7370.0,340.1762,340.8868,339.0806,340.2354,7370.0
2020-05-29 09:45:00,344.66,346.39,344.66,346.14,5140.0,340.1762,341.8837,340.1762,341.6369,5140.0
2020-05-29 09:50:00,346.4,347.3,346.08,346.56,10228.0,341.8935,342.7818,341.5777,342.0514,10228.0
2020-05-29 09:55:00,346.6,346.62,345.58,345.58,6073.0,342.0909,342.1107,341.0842,341.0842,6073.0
2020-05-29 10:00:00,345.26,347.02,345.26,347.02,3190.0,340.7684,342.5055,340.7684,342.5055,3190.0
2020-05-29 10:05:00,347.11,347.84,346.62,346.85,8155.0,342.5943,343.3148,342.1107,342.3377,8155.0
2020-05-29 10:10:00,346.86,346.96,344.72,344.73,8017.0,342.3475,342.4462,340.2354,340.2453,8017.0
2020-05-29 10:15:00,344.72,345.07,343.84,344.04,10610.0,340.2354,340.5808,339.3668,339.5642,10610.0
2020-05-29 10:20:00,343.84,344.07,343.52,343.75,10777.0,339.3668,339.5938,339.051,339.278,10777.0
2020-05-29 10:25:00,343.75,344.1,343.19,343.36,3951.0,339.278,339.6235,338.7253,338.8931,3951.0
2020-05-29 10:30:00,343.2,343.94,343.2,343.5,4200.0,338.7352,339.4655,338.7352,339.0313,4200.0
2020-05-29 10:35:00,343.61,343.81,343.13,343.25,2940.0,339.1398,339.3372,338.6661,338.7845,2940.0
2020-05-29 10:40:00,343.02,343.02,342.34,342.54,3918.0,338.5575,338.5575,337.8863,338.0837,3918.0
2020-05-29 10:45:00,342.74,343.59,342.69,343.24,10643.0,338.2811,339.1201,338.2318,338.7746,10643.0
2020-05-29 10:50:00,343.29,343.29,342.38,342.38,3715.0,338.824,338.824,337.9258,337.9258,3715.0
2020-05-29 10:55:00,342.41,343.12,342.4,342.72,3200.0,337.9554,338.6562,337.9456,338.2614,3200.0
2020-05-29 11:00:00,342.96,342.96,342.12,342.42,2253.0,338.4983,338.4983,337.6692,337.9653,2253.0
2020-05-29 11:05:00,342.55,343.11,342.28,342.81,3975.0,338.0936,338.6463,337.8271,338.3502,3975.0
2020-05-29 11:10:00,342.95,343.22,342.83,343.09,2700.0,338.4884,338.7549,338.37,338.6266,2700.0
2020-05-29 11:15:00,343.11,343.54,342.98,343.53,3307.0,338.6463,339.0707,338.518,339.0609,3307.0
2020-05-29 11:20:00,343.44,344.25,343.44,343.96,1424.0,338.972,339.7715,338.972,339.4853,1424.0
2020-05-29 11:25:00,343.53,343.53,343.27,343.37,4291.0,339.0609,339.0609,338.8042,338.9029,4291.0
2020-05-29 11:30:00,343.18,343.58,343.03,343.18,6322.0,338.7154,339.1102,338.5674,338.7154,6322.0
2020-05-29 11:35:00,343.19,344.24,343.1,343.98,3900.0,338.7253,339.7616,338.6365,339.505,3900.0
2020-05-29 11:40:00,343.9,343.98,343.51,343.51,2611.0,339.4261,339.505,339.0411,339.0411,2611.0
2020-05-29 11:45:00,343.56,343.96,343.29,343.84,2754.0,339.0905,339.4853,338.824,339.3668,2754.0
2020-05-29 11:50:00,343.72,343.94,343.23,343.23,5432.0,339.2484,339.4655,338.7648,338.7648,5432.0
2020-05-29 11:55:00,343.18,343.63,343.16,343.25,2100.0,338.7154,339.1596,338.6957,338.7845,2100.0
2020-05-29 12:00:00,343.28,343.32,343.08,343.1,2402.0,338.8141,338.8536,338.6167,338.6365,2402.0
2020-05-29 12:05:00,343.18,343.3,343.08,343.18,3997.0,338.7154,338.8339,338.6167,338.7154,3997.0
2020-05-29 12:10:00,343.08,343.26,342.89,342.9,3750.0,338.6167,338.7944,338.4292,338.4391,3750.0
2020-05-29 12:15:00,342.9,342.9,341.18,341.18,9971.0,338.4391,338.4391,336.7414,336.7414,9971.0
2020-05-29 12:20:00,341.18,342.09,341.09,341.85,8714.0,336.7414,337.6396,336.6526,337.4027,8714.0
2020-05-29 12:25:00,341.85,342.5,341.85,342.5,5357.0,337.4027,338.0443,337.4027,338.0443,5357.0
2020-05-29 12:30:00,342.51,342.51,341.75,341.82,2006.0,338.0541,338.0541,337.304,337.3731,2006.0
2020-05-29 12:35:00,342.0,342.6,341.99,342.6,3040.0,337.5508,338.143,337.5409,338.143,3040.0
2020-05-29 12:40:00,342.51,342.62,342.01,342.19,7072.0,338.0541,338.1627,337.5606,337.7383,7072.0
2020-05-29 12:45:00,342.12,342.16,341.87,342.03,2014.0,337.6692,337.7087,337.4225,337.5804,2014.0
2020-05-29 12:50:00,342.02,342.12,341.09,341.78,6723.0,337.5705,337.6692,336.6526,337.3336,6723.0
2020-05-29 12:55:00,341.92,343.66,341.92,343.03,13087.0,337.4718,339.1892,337.4718,338.5674,13087.0
2020-05-29 13:00:00,342.84,342.99,342.19,342.26,3841.0,338.3798,338.5279,337.7383,337.8074,3841.0
2020-05-29 13:05:00,342.3,343.02,342.3,342.79,1787.0,337.8469,338.5575,337.8469,338.3305,1787.0
2020-05-29 13:10:00,342.89,343.37,342.69,343.01,4870.0,338.4292,338.9029,338.2318,338.5476,4870.0
2020-05-29 13:15:00,343.09,343.37,342.68,342.78,4300.0,338.6266,338.9029,338.2219,338.3206,4300.0
2020-05-29 13:20:00,342.9,343.1,342.75,342.76,2419.0,338.4391,338.6365,338.291,338.3009,2419.0
2020-05-29 13:25:00,342.64,342.98,342.61,342.72,1814.0,338.1824,338.518,338.1528,338.2614,1814.0
2020-05-29 13:30:00,342.74,343.0,342.73,342.81,3300.0,338.2811,338.5378,338.2713,338.3502,3300.0
2020-05-29 13:35:00,342.7,342.7,342.03,342.23,4067.0,338.2417,338.2417,337.5804,337.7778,4067.0
2020-05-29 13:40:00,342.27,342.33,342.14,342.26,2105.0,337.8173,337.8765,337.6889,337.8074,2105.0
2020-05-29 13:45:00,342.43,342.47,342.13,342.13,3108.0,337.9752,338.0147,337.6791,337.6791,3108.0
2020-05-29 13:50:00,342.1,342.44,341.99,342.24,5112.0,337.6495,337.985,337.5409,337.7876,5112.0
2020-05-29 13:55:00,342.18,342.81,342.18,342.74,4241.0,337.7284,338.3502,337.7284,338.2811,4241.0
2020-05-29 14:00:00,342.83,342.87,342.52,342.52,3726.0,338.37,338.4095,338.064,338.064,3726.0
2020-05-29 14:05:00,342.33,343.82,342.33,343.46,8738.0,337.8765,339.3471,337.8765,338.9918,8738.0
2020-05-29 14:10:00,343.67,343.67,343.01,343.09,6913.0,339.199,339.199,338.5476,338.6266,6913.0
2020-05-29 14:15:00,343.18,343.46,342.93,343.31,4062.0,338.7154,338.9918,338.4687,338.8437,4062.0
2020-05-29 14:20:00,343.48,343.56,343.05,343.44,4606.0,339.0115,339.0905,338.5871,338.972,4606.0
2020-05-29 14:25:00,343.46,343.87,343.39,343.64,4130.0,338.9918,339.3964,338.9227,339.1694,4130.0
2020-05-29 14:30:00,343.64,343.94,343.22,343.72,5200.0,339.1694,339.4655,338.7549,339.2484,5200.0
2020-05-29 14:35:00,343.65,343.65,342.88,342.88,6055.0,339.1793,339.1793,338.4193,338.4193,6055.0
2020-05-29 14:40:00,343.21,343.41,342.89,343.12,3375.0,338.745,338.9424,338.4292,338.6562,3375.0
2020-05-29 14:45:00,343.22,343.33,342.48,342.48,4663.0,338.7549,338.8635,338.0245,338.0245,4663.0
2020-05-29 14:50:00,342.31,342.31,340.6,341.76,8335.0,337.8567,337.8567,336.169,337.3139,8335.0
2020-05-29 14:55:00,342.2,344.57,341.57,344.2,11310.0,337.7482,340.0873,337.1264,339.7222,11310.0
2020-05-29 15:00:00,344.18,344.71,343.86,344.38,5063.0,339.7024,340.2255,339.3866,339.8998,5063.0
2020-05-29 15:05:00,344.42,344.63,343.95,343.98,11185.0,339.9393,340.1466,339.4754,339.505,11185.0
2020-05-29 15:10:00,344.16,344.44,343.84,343.97,8002.0,339.6827,339.959,339.3668,339.4951,8002.0
2020-05-29 15:15:00,343.95,344.7,343.9,344.54,8062.0,339.4754,340.2156,339.4261,340.0577,8062.0
2020-05-29 15:20:00,344.63,345.68,344.63,345.67,9093.0,340.1466,341.1829,340.1466,341.173,9093.0
2020-05-29 15:25:00,345.64,345.64,344.95,345.31,8522.0,341.1434,341.1434,340.4624,340.8177,8522.0
2020-05-29 15:30:00,345.39,345.79,345.03,345.31,7989.0,340.8967,341.2915,340.5414,340.8177,7989.0
2020-05-29 15:35:00,345.45,346.25,345.34,346.25,5751.0,340.9559,341.7455,340.8473,341.7455,5751.0
2020-05-29 15:40:00,346.41,347.13,346.36,347.04,24282.0,341.9034,342.614,341.8541,342.5252,24282.0
2020-05-29 15:45:00,347.1,347.48,346.64,347.32,22084.0,342.5844,342.9595,342.1304,342.8016,22084.0
2020-05-29 15:50:00,347.41,349.33,347.38,349.04,34343.0,342.8904,344.7854,342.8608,344.4992,34343.0
2020-05-29 15:55:00,349.11,349.75,348.74,349.1,97218.0,344.5683,345.1999,344.2031,344.5584,97218.0
2020-06-01 09:30:00,348.0,350.82,347.97,349.18,37237.0,343.4727,346.256,343.4431,344.6374,37237.0
2020-06-01 09:35:00,349.26,350.0,348.36,348.36,5261.0,344.7163,345.4467,343.828,343.828,5261.0
2020-06-01 09:40:00,348.4,349.82,347.96,349.81,4114.0,343.8675,345.269,343.4332,345.2592,4114.0
2020-06-01 09:45:00,349.99,350.53,348.92,348.92,10362.0,345.4368,345.9698,344.3807,344.3807,10362.0
2020-06-01 09:50:00,349.17,349.7,348.62,348.74,8880.0,344.6275,345.1506,344.0846,344.2031,8880.0
2020-06-01 09:55:00,348.46,348.63,347.7,347.77,5300.0,343.9267,344.0945,343.1766,343.2457,5300.0
2020-06-01 10:00:00,347.77,348.56,347.76,348.52,4083.0,343.2457,344.0254,343.2358,343.9859,4083.0
2020-06-01 10:05:00,348.17,349.78,348.11,349.12,8199.0,343.6405,345.2296,343.5813,344.5781,8199.0
2020-06-01 10:10:00,349.08,349.52,348.76,349.06,6408.0,344.5387,344.9729,344.2228,344.5189,6408.0
2020-06-01 10:15:00,349.21,349.71,348.96,349.71,3075.0,344.667,345.1605,344.4202,345.1605,3075.0
2020-06-01 10:20:00,349.53,349.77,348.7,348.9,8052.0,344.9828,345.2197,344.1636,344.361,8052.0
2020-06-01 10:25:00,348.73,349.31,348.34,348.71,7949.0,344.1932,344.7657,343.8083,344.1735,7949.0
2020-06-01 10:30:00,348.7,349.29,348.7,349.23,4949.0,344.1636,344.7459,344.1636,344.6867,4949.0
2020-06-01 10:35:00,349.09,349.2,348.16,348.29,7271.0,344.5485,344.6571,343.6306,343.7589,7271.0
2020-06-01 10:40:00,348.38,348.75,347.96,348.06,7838.0,343.8478,344.213,343.4332,343.5319,7838.0
2020-06-01 10:45:00,348.11,348.16,347.59,347.71,5661.0,343.5813,343.6306,343.068,343.1865,5661.0
2020-06-01 10:50:00,347.69,348.87,347.69,348.29,8693.0,343.1667,344.3314,343.1667,343.7589,8693.0
2020-06-01 10:55:00,348.35,348.97,348.18,348.97,6133.0,343.8182,344.4301,343.6504,344.4301,6133.0
2020-06-01 11:00:00,348.91,349.67,348.91,349.34,8796.0,344.3709,345.121,344.3709,344.7953,8796.0
2020-06-01 11:05:00,349.51,349.53,348.93,349.12,5179.0,344.9631,344.9828,344.3906,344.5781,5179.0
2020-06-01 11:10:00,348.98,349.34,348.64,348.66,7129.0,344.44,344.7953,344.1044,344.1241,7129.0
2020-06-01 11:15:00,348.68,348.68,347.9,347.94,6841.0,344.1439,344.1439,343.374,343.4135,6841.0
2020-06-01 11:20:00,347.95,348.1,347.79,347.81,6619.0,343.4234,343.5714,343.2654,343.2852,6619.0
2020-06-01 11:25:00,347.73,348.67,347.72,348.67,8076.0,343.2062,344.134,343.1964,344.134,8076.0
2020-06-01 11:30:00,348.77,348.79,347.91,348.15,6398.0,344.2327,344.2524,343.3839,343.6208,6398.0
2020-06-01 11:35:00,348.36,349.04,348.25,348.95,3117.0,343.828,344.4992,343.7195,344.4104,3117.0
2020-06-01 11:40:00,349.09,349.38,349.08,349.28,3535.0,344.5485,344.8348,344.5387,344.7361,3535.0
2020-06-01 11:45:00,349.34,349.39,349.0,349.25,2773.0,344.7953,344.8446,344.4597,344.7065,2773.0
2020-06-01 11:50:00,349.35,349.46,348.93,348.94,7118.0,344.8052,344.9137,344.3906,344.4005,7118.0
2020-06-01 11:55:00,348.93,349.47,348.93,349.46,2715.0,344.3906,344.9236,344.3906,344.9137,2715.0
2020-06-01 12:00:00,349.42,349.57,349.1,349.57,4865.0,344.8742,345.0223,344.5584,345.0223,4865.0
2020-06-01 12:05:00,349.54,349.9,349.53,349.78,4441.0,344.9927,345.348,344.9828,345.2296,4441.0
2020-06-01 12:10:00,349.79,349.95,349.78,349.78,3100.0,345.2394,345.3973,345.2296,345.2296,3100.0
2020-06-01 12:15:00,349.88,349.89,349.49,349.77,7250.0,345.3283,345.3381,344.9433,345.2197,7250.0
2020-06-01 12:20:00,349.76,350.3,349.73,350.26,5311.0,345.2098,345.7428,345.1802,345.7033,5311.0
2020-06-01 12:25:00,350.47,350.47,349.81,349.81,3330.0,345.9106,345.9106,345.2592,345.2592,3330.0
2020-06-01 12:30:00,349.81,349.88,349.45,349.6,5639.0,345.2592,345.3283,344.9039,345.0519,5639.0
2020-06-01 12:35:00,349.68,350.21,349.61,350.2,3559.0,345.1309,345.654,345.0618,345.6441,3559.0
2020-06-01 12:40:00,350.17,350.18,349.62,349.91,5538.0,345.6145,345.6244,345.0716,345.3579,5538.0
2020-06-01 12:45:00,349.9,350.18,349.65,350.18,4201.0,345.348,345.6244,345.1012,345.6244,4201.0
2020-06-01 12:50:00,350.15,350.36,349.89,349.89,3507.0,345.5947,345.802,345.3381,345.3381,3507.0
2020-06-01 12:55:00,349.98,350.11,349.81,349.99,3345.0,345.427,345.5553,345.2592,345.4368,3345.0
2020-06-01 13:00:00,349.78,350.17,349.35,350.14,6179.0,345.2296,345.6145,344.8052,345.5849,6179.0
2020-06-01 13:05:00,350.21,350.66,350.16,350.36,4677.0,345.654,346.0981,345.6046,345.802,4677.0
2020-06-01 13:10:00,350.47,350.47,350.15,350.32,3046.0,345.9106,345.9106,345.5947,345.7625,3046.0
2020-06-01 13:15:00,350.34,350.59,350.24,350.25,6245.0,345.7823,346.029,345.6836,345.6934,6245.0
2020-06-01 13:20:00,350.24,350.27,350.05,350.26,2887.0,345.6836,345.7132,345.496,345.7033,2887.0
2020-06-01 13:25:00,350.29,350.6,350.28,350.52,3733.0,345.7329,346.0389,345.7231,345.9599,3733.0
2020-06-01 13:30:00,350.45,350.45,349.89,350.27,4766.0,345.8908,345.8908,345.3381,345.7132,4766.0
2020-06-01 13:35:00,350.18,350.79,350.07,350.64,2878.0,345.6244,346.2264,345.5158,346.0784,2878.0
2020-06-01 13:40:00,350.57,350.72,350.51,350.69,3398.0,346.0093,346.1573,345.9501,346.1277,3398.0
2020-06-01 13:45:00,350.76,350.84,350.37,350.49,6477.0,346.1968,346.2758,345.8119,345.9303,6477.0
2020-06-01 13:50:00,350.56,350.56,350.15,350.25,4864.0,345.9994,345.9994,345.5947,345.6934,4864.0
2020-06-01 13:55:00,350.2,350.3,349.85,350.23,3062.0,345.6441,345.7428,345.2986,345.6737,3062.0
2020-06-01 14:00:00,350.32,350.38,350.07,350.22,10231.0,345.7625,345.8218,345.5158,345.6638,10231.0
2020-06-01 14:05:00,350.22,350.3,349.98,350.29,2910.0,345.6638,345.7428,345.427,345.7329,2910.0
2020-06-01 14:10:00,350.23,350.47,350.19,350.29,2725.0,345.6737,345.9106,345.6342,345.7329,2725.0
2020-06-01 14:15:00,350.16,350.5,350.06,350.5,3971.0,345.6046,345.9402,345.5059,345.9402,3971.0
2020-06-01 14:20:00,350.49,350.57,350.01,350.14,4682.0,345.9303,346.0093,345.4566,345.5849,4682.0
2020-06-01 14:25:00,350.27,350.74,350.27,350.67,2743.0,345.7132,346.1771,345.7132,346.108,2743.0
2020-06-01 14:30:00,350.6,350.9,350.38,350.9,2602.0,346.0389,346.335,345.8218,346.335,2602.0
2020-06-01 14:35:00,350.95,351.14,350.78,350.86,5241.0,346.3843,346.5719,346.2165,346.2955,5241.0
2020-06-01 14:40:00,350.95,350.96,350.68,350.88,4318.0,346.3843,346.3942,346.1178,346.3152,4318.0
2020-06-01 14:45:00,350.68,350.76,350.23,350.57,4146.0,346.1178,346.1968,345.6737,346.0093,4146.0
2020-06-01 14:50:00,350.61,350.81,350.43,350.43,4821.0,346.0488,346.2462,345.8711,345.8711,4821.0
2020-06-01 14:55:00,350.39,350.57,350.37,350.48,4606.0,345.8316,346.0093,345.8119,345.9205,4606.0
2020-06-01 15:00:00,350.51,350.56,350.14,350.3,3716.0,345.9501,345.9994,345.5849,345.7428,3716.0
2020-06-01 15:05:00,350.31,350.74,350.0,350.73,4771.0,345.7527,346.1771,345.4467,346.1672,4771.0
2020-06-01 15:10:00,350.77,350.85,350.23,350.32,7375.0,346.2067,346.2856,345.6737,345.7625,7375.0
2020-06-01 15:15:00,350.24,350.24,349.92,350.02,5940.0,345.6836,345.6836,345.3677,345.4664,5940.0
2020-06-01 15:20:00,350.03,350.03,349.36,349.42,6628.0,345.4763,345.4763,344.815,344.8742,6628.0
2020-06-01 15:25:00,349.38,349.64,349.31,349.43,6595.0,344.8348,345.0914,344.7657,344.8841,6595.0
2020-06-01 15:30:00,349.47,349.9,349.31,349.83,7201.0,344.9236,345.348,344.7657,345.2789,7201.0
2020-06-01 15:35:00,349.76,349.76,349.33,349.55,8297.0,345.2098,345.2098,344.7854,345.0025,8297.0
2020-06-01 15:40:00,349.49,349.84,349.32,349.73,8973.0,344.9433,345.2888,344.7755,345.1802,8973.0
2020-06-01 15:45:00,349.8,349.89,349.59,349.73,12551.0,345.2493,345.3381,345.042,345.1802,12551.0
2020-06-01 15:50:00,349.5,349.87,349.43,349.69,12723.0,344.9532,345.3184,344.8841,345.1407,12723.0
2020-06-01 15:55:00,349.71,349.83,349.13,349.17,27354.0,345.1605,345.2789,344.588,344.6275,27354.0
2020-06-02 09:30:00,349.32,350.28,347.81,348.61,28920.0,344.7755,345.7231,343.2852,344.0748,28920.0
2020-06-02 09:35:00,348.65,349.4,347.53,349.23,5000.0,344.1143,344.8545,343.0088,344.6867,5000.0
2020-06-02 09:40:00,349.19,349.43,347.44,347.78,3296.0,344.6472,344.8841,342.92,343.2556,3296.0
2020-06-02 09:45:00,347.74,348.67,347.66,348.67,6327.0,343.2161,344.134,343.1371,344.134,6327.0
2020-06-02 09:50:00,348.99,349.89,348.99,349.8,3340.0,344.4498,345.3381,344.4498,345.2493,3340.0
2020-06-02 09:55:00,349.64,350.0,349.03,349.99,6793.0,345.0914,345.4467,344.4893,345.4368,6793.0
2020-06-02 10:00:00,350.21,350.41,349.75,350.26,8646.0,345.654,345.8514,345.1999,345.7033,8646.0
2020-06-02 10:05:00,350.24,350.8,348.78,348.78,21442.0,345.6836,346.2363,344.2426,344.2426,21442.0
2020-06-02 10:10:00,348.91,348.91,347.72,348.8,9294.0,344.3709,344.3709,343.1964,344.2623,9294.0
2020-06-02 10:15:00,348.83,349.0,348.32,348.32,2938.0,344.2919,344.4597,343.7886,343.7886,2938.0
2020-06-02 10:20:00,348.23,348.86,348.22,348.75,2243.0,343.6997,344.3215,343.6899,344.213,2243.0
2020-06-02 10:25:00,348.75,349.27,348.75,348.9,3354.0,344.213,344.7262,344.213,344.361,3354.0
2020-06-02 10:30:00,348.97,349.12,348.83,349.06,4405.0,344.4301,344.5781,344.2919,344.5189,4405.0
2020-06-02 10:35:00,348.83,349.13,348.69,348.76,2455.0,344.2919,344.588,344.1537,344.2228,2455.0
2020-06-02 10:40:00,348.68,348.99,348.39,348.4,4908.0,344.1439,344.4498,343.8576,343.8675,4908.0
2020-06-02 10:45:00,348.4,348.66,348.18,348.26,7274.0,343.8675,344.1241,343.6504,343.7293,7274.0
2020-06-02 10:50:00,348.11,348.9,348.03,348.76,5816.0,343.5813,344.361,343.5023,344.2228,5816.0
2020-06-02 10:55:00,348.86,348.97,348.63,348.63,3351.0,344.3215,344.4301,344.0945,344.0945,3351.0
2020-06-02 11:00:00,348.58,348.68,347.83,348.06,6016.0,344.0452,344.1439,343.3049,343.5319,6016.0
2020-06-02 11:05:00,348.0,348.0,347.54,347.85,8132.0,343.4727,343.4727,343.0187,343.3247,8132.0
2020-06-02 11:10:00,348.0,348.53,347.88,348.13,6124.0,343.4727,343.9958,343.3543,343.601,6124.0
2020-06-02 11:15:00,348.16,348.95,348.16,348.87,3838.0,343.6306,344.4104,343.6306,344.3314,3838.0
2020-06-02 11:20:00,348.97,349.2,348.81,349.1,3475.0,344.4301,344.6571,344.2722,344.5584,3475.0
2020-06-02 11:25:00,349.04,349.31,348.92,349.14,4050.0,344.4992,344.7657,344.3807,344.5979,4050.0
2020-06-02 11:30:00,349.04,349.19,348.6,348.79,5897.0,344.4992,344.6472,344.0649,344.2524,5897.0
2020-06-02 11:35:00,348.91,348.95,348.37,348.61,2080.0,344.3709,344.4104,343.8379,344.0748,2080.0
2020-06-02 11:40:00,348.56,348.72,348.0,348.18,3800.0,344.0254,344.1833,343.4727,343.6504,3800.0
2020-06-02 11:45:00,348.01,348.19,347.8,347.9,4333.0,343.4826,343.6602,343.2753,343.374,4333.0
2020-06-02 11:50:00,347.88,347.88,347.17,347.17,3259.0,343.3543,343.3543,342.6535,342.6535,3259.0
2020-06-02 11:55:00,347.24,347.24,346.68,347.01,4484.0,342.7226,342.7226,342.1699,342.4956,4484.0
2020-06-02 12:00:00,347.19,347.38,347.02,347.13,4031.0,342.6733,342.8608,342.5055,342.614,4031.0
2020-06-02 12:05:00,347.06,348.18,347.06,348.14,2714.0,342.5449,343.6504,342.5449,343.6109,2714.0
2020-06-02 12:10:00,348.18,348.25,347.98,348.14,3400.0,343.6504,343.7195,343.453,343.6109,3400.0
2020-06-02 12:15:00,348.24,348.6,348.24,348.44,2933.0,343.7096,344.0649,343.7096,343.907,2933.0
2020-06-02 12:20:00,348.51,348.56,348.08,348.08,3978.0,343.9761,344.0254,343.5517,343.5517,3978.0
2020-06-02 12:25:00,348.1,348.22,347.97,348.05,2869.0,343.5714,343.6899,343.4431,343.5221,2869.0
2020-06-02 12:30:00,348.09,348.19,348.0,348.0,5534.0,343.5615,343.6602,343.4727,343.4727,5534.0
2020-06-02 12:35:00,347.91,347.92,347.36,347.54,5047.0,343.3839,343.3938,342.841,343.0187,5047.0
2020-06-02 12:40:00,347.53,347.68,347.38,347.68,3209.0,343.0088,343.1569,342.8608,343.1569,3209.0
2020-06-02 12:45:00,347.74,348.0,347.65,348.0,1806.0,343.2161,343.4727,343.1273,343.4727,1806.0
2020-06-02 12:50:00,348.08,348.09,347.68,347.8,2000.0,343.5517,343.5615,343.1569,343.2753,2000.0
2020-06-02 12:55:00,347.72,347.91,347.72,347.82,2201.0,343.1964,343.3839,343.1964,343.2951,2201.0
2020-06-02 13:00:00,347.9,347.94,347.86,347.88,2500.0,343.374,343.4135,343.3345,343.3543,2500.0
2020-06-02 13:05:00,347.9,348.65,347.9,348.65,3301.0,343.374,344.1143,343.374,344.1143,3301.0
2020-06-02 13:10:00,348.59,348.84,348.59,348.84,3694.0,344.055,344.3018,344.055,344.3018,3694.0
2020-06-02 13:15:00,348.77,349.27,348.51,349.25,3639.0,344.2327,344.7262,343.9761,344.7065,3639.0
2020-06-02 13:20:00,349.19,349.25,348.85,348.98,3512.0,344.6472,344.7065,344.3117,344.44,3512.0
2020-06-02 13:25:00,348.96,349.21,348.96,349.21,2300.0,344.4202,344.667,344.4202,344.667,2300.0
2020-06-02 13:30:00,349.29,349.7,349.09,349.66,4929.0,344.7459,345.1506,344.5485,345.1111,4929.0
2020-06-02 13:35:00,349.77,349.79,349.29,349.74,3624.0,345.2197,345.2394,344.7459,345.1901,3624.0
2020-06-02 13:40:00,349.76,350.1,349.69,349.9,4102.0,345.2098,345.5454,345.1407,345.348,4102.0
2020-06-02 13:45:00,349.77,349.92,349.76,349.88,1600.0,345.2197,345.3677,345.2098,345.3283,1600.0
2020-06-02 13:50:00,349.9,350.36,349.83,350.1,2700.0,345.348,345.802,345.2789,345.5454,2700.0
2020-06-02 13:55:00,350.11,350.12,349.67,350.0,3302.0,345.5553,345.5651,345.121,345.4467,3302.0
2020-06-02 14:00:00,350.12,350.13,349.2,349.22,5500.0,345.5651,345.575,344.6571,344.6768,5500.0
2020-06-02 14:05:00,349.02,349.02,348.5,348.58,6003.0,344.4794,344.4794,343.9662,344.0452,6003.0
2020-06-02 14:10:00,348.42,348.52,348.22,348.52,3300.0,343.8873,343.9859,343.6899,343.9859,3300.0
2020-06-02 14:15:00,348.6,348.93,348.57,348.93,3362.0,344.0649,344.3906,344.0353,344.3906,3362.0
2020-06-02 14:20:00,349.0,349.36,349.0,349.19,2694.0,344.4597,344.815,344.4597,344.6472,2694.0
2020-06-02 14:25:00,349.11,349.23,348.68,348.87,4008.0,344.5683,344.6867,344.1439,344.3314,4008.0
2020-06-02 14:30:00,348.94,348.94,348.27,348.27,2879.0,344.4005,344.4005,343.7392,343.7392,2879.0
2020-06-02 14:35:00,348.31,348.36,347.63,348.05,7020.0,343.7787,343.828,343.1075,343.5221,7020.0
2020-06-02 14:40:00,347.98,348.28,347.95,348.11,6123.0,343.453,343.7491,343.4234,343.5813,6123.0
2020-06-02 14:45:00,348.1,348.27,347.97,348.0,9117.0,343.5714,343.7392,343.4431,343.4727,9117.0
2020-06-02 14:50:00,348.09,348.36,347.99,348.31,16792.0,343.5615,343.828,343.4628,343.7787,16792.0
2020-06-02 14:55:00,348.31,348.36,348.02,348.12,16170.0,343.7787,343.828,343.4925,343.5912,16170.0
2020-06-02 15:00:00,348.1,348.14,347.85,348.1,4714.0,343.5714,343.6109,343.3247,343.5714,4714.0
2020-06-02 15:05:00,347.94,348.19,347.73,347.73,3861.0,343.4135,343.6602,343.2062,343.2062,3861.0
2020-06-02 15:10:00,347.53,348.0,347.4,347.91,5312.0,343.0088,343.4727,342.8805,343.3839,5312.0
2020-06-02 15:15:00,347.8,348.11,347.73,348.0,7118.0,343.2753,343.5813,343.2062,343.4727,7118.0
2020-06-02 15:20:00,348.11,348.11,347.5,347.69,6167.0,343.5813,343.5813,342.9792,343.1667,6167.0
2020-06-02 15:25:00,347.71,347.91,347.54,347.91,5143.0,343.1865,343.3839,343.0187,343.3839,5143.0
2020-06-02 15:30:00,348.04,348.04,347.22,347.42,9146.0,343.5122,343.5122,342.7029,342.9003,9146.0
2020-06-02 15:35:00,347.44,348.12,347.44,347.81,10801.0,342.92,343.5912,342.92,343.2852,10801.0
2020-06-02 15:40:00,347.96,348.14,347.75,348.1,19602.0,343.4332,343.6109,343.226,343.5714,19602.0
2020-06-02 15:45:00,348.1,348.35,347.76,348.08,23522.0,343.5714,343.8182,343.2358,343.5517,23522.0
2020-06-02 15:50:00,348.22,349.76,347.84,349.67,25295.0,343.6899,345.2098,343.3148,345.121,25295.0
2020-06-02 15:55:00,349.56,350.23,349.42,350.23,47841.0,345.0124,345.6737,344.8742,345.6737,47841.0
2020-06-03 09:30:00,351.42,351.56,349.63,350.72,50473.0,346.8482,346.9864,345.0815,346.1573,50473.0
2020-06-03 09:35:00,350.61,350.75,349.79,350.44,18159.0,346.0488,346.1869,345.2394,345.881,18159.0
2020-06-03 09:40:00,350.46,352.5,350.46,350.93,22218.0,345.9007,347.9142,345.9007,346.3646,22218.0
2020-06-03 09:45:00,350.79,351.88,350.39,351.88,12032.0,346.2264,347.3022,345.8316,347.3022,12032.0
2020-06-03 09:50:00,351.89,351.97,351.09,351.56,15426.0,347.3121,347.3911,346.5225,346.9864,15426.0
2020-06-03 09:55:00,351.73,352.2,351.54,352.05,11150.0,347.1542,347.6181,346.9667,347.47,11150.0
2020-06-03 10:00:00,352.05,352.59,351.61,351.79,10848.0,347.47,348.003,347.0358,347.2134,10848.0
2020-06-03 10:05:00,351.74,351.74,349.26,349.41,14997.0,347.1641,347.1641,344.7163,344.8644,14997.0
2020-06-03 10:10:00,349.41,349.42,347.56,348.18,14722.0,344.8644,344.8742,343.0384,343.6504,14722.0
2020-06-03 10:15:00,348.37,348.9,347.77,347.82,7049.0,343.8379,344.361,343.2457,343.2951,7049.0
2020-06-03 10:20:00,347.79,348.75,347.66,348.25,10254.0,343.2654,344.213,343.1371,343.7195,10254.0
2020-06-03 10:25:00,348.15,348.33,347.44,347.61,6498.0,343.6208,343.7984,342.92,343.0878,6498.0
2020-06-03 10:30:00,347.56,347.89,347.29,347.66,7468.0,343.0384,343.3641,342.772,343.1371,7468.0
2020-06-03 10:35:00,347.54,347.64,346.94,347.52,5694.0,343.0187,343.1174,342.4265,342.999,5694.0
2020-06-03 10:40:00,347.25,347.66,347.21,347.65,4249.0,342.7325,343.1371,342.693,343.1273,4249.0
2020-06-03 10:45:00,347.66,348.1,347.54,348.1,2000.0,343.1371,343.5714,343.0187,343.5714,2000.0
2020-06-03 10:50:00,348.15,348.25,347.88,348.01,3317.0,343.6208,343.7195,343.3543,343.4826,3317.0
2020-06-03 10:55:00,347.92,348.17,347.79,347.95,2228.0,343.3938,343.6405,343.2654,343.4234,2228.0
2020-06-03 11:00:00,347.86,348.39,347.86,348.23,5843.0,343.3345,343.8576,343.3345,343.6997,5843.0
2020-06-03 11:05:00,348.1,348.12,347.8,347.86,3225.0,343.5714,343.5912,343.2753,343.3345,3225.0
2020-06-03 11:10:00,347.67,347.85,347.59,347.83,3301.0,343.147,343.3247,343.068,343.3049,3301.0
2020-06-03 11:15:00,347.82,348.22,347.63,348.22,3724.0,343.2951,343.6899,343.1075,343.6899,3724.0
2020-06-03 11:20:00,348.08,348.21,347.89,347.92,5065.0,343.5517,343.68,343.3641,343.3938,5065.0
2020-06-03 11:25:00,347.96,348.11,347.88,348.11,2699.0,343.4332,343.5813,343.3543,343.5813,2699.0
2020-06-03 11:30:00,348.17,348.75,348.04,348.58,4597.0,343.6405,344.213,343.5122,344.0452,4597.0
2020-06-03 11:35:00,348.74,348.9,348.5,348.53,3113.0,344.2031,344.361,343.9662,343.9958,3113.0
2020-06-03 11:40:00,348.66,349.16,348.36,349.0,6484.0,344.1241,344.6176,343.828,344.4597,6484.0
2020-06-03 11:45:00,349.0,349.17,348.72,349.09,7153.0,344.4597,344.6275,344.1833,344.5485,7153.0
2020-06-03 11:50:00,349.06,349.15,348.76,348.9,6996.0,344.5189,344.6078,344.2228,344.361,6996.0
2020-06-03 11:55:00,348.69,348.84,348.34,348.57,3522.0,344.1537,344.3018,343.8083,344.0353,3522.0
2020-06-03 12:00:00,348.52,348.74,348.34,348.74,4479.0,343.9859,344.2031,343.8083,344.2031,4479.0
2020-06-03 12:05:00,348.83,348.91,348.39,348.43,4472.0,344.2919,344.3709,343.8576,343.8971,4472.0
2020-06-03 12:10:00,348.43,348.51,347.95,347.96,15894.0,343.8971,343.9761,343.4234,343.4332,15894.0
2020-06-03 12:15:00,348.01,348.43,347.98,348.35,11456.0,343.4826,343.8971,343.453,343.8182,11456.0
2020-06-03 12:20:00,348.31,348.99,348.3,348.8,3092.0,343.7787,344.4498,343.7688,344.2623,3092.0
2020-06-03 12:25:00,348.94,349.1,348.89,348.93,5221.0,344.4005,344.5584,344.3511,344.3906,5221.0
2020-06-03 12:30:00,348.85,348.91,348.74,348.74,3833.0,344.3117,344.3709,344.2031,344.2031,3833.0
2020-06-03 12:35:00,348.75,348.96,348.75,348.88,3536.0,344.213,344.4202,344.213,344.3413,3536.0
2020-06-03 12:40:00,348.75,348.85,348.3,348.76,3528.0,344.213,344.3117,343.7688,344.2228,3528.0
2020-06-03 12:45:00,348.89,348.89,348.26,348.43,2200.0,344.3511,344.3511,343.7293,343.8971,2200.0
2020-06-03 12:50:00,348.5,348.53,348.14,348.44,3794.0,343.9662,343.9958,343.6109,343.907,3794.0
2020-06-03 12:55:00,348.45,348.69,348.31,348.69,5737.0,343.9169,344.1537,343.7787,344.1537,5737.0
2020-06-03 13:00:00,348.69,349.09,348.66,348.81,12854.0,344.1537,344.5485,344.1241,344.2722,12854.0
2020-06-03 13:05:00,348.82,348.87,348.39,348.45,2500.0,344.282,344.3314,343.8576,343.9169,2500.0
2020-06-03 13:10:00,348.35,348.37,348.12,348.22,2186.0,343.8182,343.8379,343.5912,343.6899,2186.0
2020-06-03 13:15:00,348.38,348.38,347.65,347.81,7266.0,343.8478,343.8478,343.1273,343.2852,7266.0
2020-06-03 13:20:00,347.76,348.68,347.65,348.63,4876.0,343.2358,344.1439,343.1273,344.0945,4876.0
2020-06-03 13:25:00,348.78,348.93,348.6,348.85,3212.0,344.2426,344.3906,344.0649,344.3117,3212.0
2020-06-03 13:30:00,348.74,349.05,348.72,348.75,6612.0,344.2031,344.5091,344.1833,344.213,6612.0
2020-06-03 13:35:00,348.56,348.56,348.19,348.36,2707.0,344.0254,344.0254,343.6602,343.828,2707.0
2020-06-03 13:40:00,348.48,348.48,348.26,348.27,2386.0,343.9465,343.9465,343.7293,343.7392,2386.0
2020-06-03 13:45:00,348.3,348.33,347.5,347.5,4276.0,343.7688,343.7984,342.9792,342.9792,4276.0
2020-06-03 13:50:00,347.29,347.5,347.29,347.5,1625.0,342.772,342.9792,342.772,342.9792,1625.0
2020-06-03 13:55:00,347.45,347.5,346.92,347.1,6750.0,342.9299,342.9792,342.4068,342.5844,6750.0
2020-06-03 14:00:00,347.06,347.87,347.06,347.87,2700.0,342.5449,343.3444,342.5449,343.3444,2700.0
2020-06-03 14:05:00,347.93,347.93,347.42,347.43,4071.0,343.4036,343.4036,342.9003,342.9101,4071.0
2020-06-03 14:10:00,347.5,347.6,346.34,346.35,6523.0,342.9792,343.0779,341.8343,341.8442,6523.0
2020-06-03 14:15:00,346.24,346.5,345.96,346.32,8375.0,341.7356,341.9922,341.4593,341.8146,8375.0
2020-06-03 14:20:00,346.22,346.24,345.74,345.97,14230.0,341.7159,341.7356,341.2421,341.4691,14230.0
2020-06-03 14:25:00,345.89,345.95,345.39,345.59,5639.0,341.3902,341.4494,340.8967,341.0941,5639.0
2020-06-03 14:30:00,345.58,346.04,345.49,345.93,6502.0,341.0842,341.5382,340.9954,341.4296,6502.0
2020-06-03 14:35:00,345.97,346.24,345.91,346.14,6147.0,341.4691,341.7356,341.4099,341.6369,6147.0
2020-06-03 14:40:00,346.09,346.71,346.07,346.69,5194.0,341.5876,342.1995,341.5678,342.1798,5194.0
2020-06-03 14:45:00,346.68,347.17,346.59,347.01,5832.0,342.1699,342.6535,342.0811,342.4956,5832.0
2020-06-03 14:50:00,346.92,347.23,346.83,346.95,6773.0,342.4068,342.7127,342.3179,342.4364,6773.0
2020-06-03 14:55:00,346.9,347.05,346.9,347.0,4550.0,342.387,342.5351,342.387,342.4857,4550.0
2020-06-03 15:00:00,346.99,347.19,346.65,346.66,3200.0,342.4759,342.6733,342.1403,342.1501,3200.0
2020-06-03 15:05:00,346.64,346.87,346.3,346.38,7277.0,342.1304,342.3574,341.7948,341.8738,7277.0
2020-06-03 15:10:00,346.47,347.24,346.4,347.08,7119.0,341.9626,342.7226,341.8935,342.5647,7119.0
2020-06-03 15:15:00,347.02,347.36,346.93,347.28,6404.0,342.5055,342.841,342.4166,342.7621,6404.0
2020-06-03 15:20:00,347.19,347.33,347.02,347.05,4554.0,342.6733,342.8114,342.5055,342.5351,4554.0
2020-06-03 15:25:00,347.12,347.27,347.06,347.21,4573.0,342.6042,342.7522,342.5449,342.693,4573.0
2020-06-03 15:30:00,347.22,347.39,347.03,347.39,21779.0,342.7029,342.8707,342.5153,342.8707,21779.0
2020-06-03 15:35:00,347.35,347.73,347.22,347.6,28117.0,342.8312,343.2062,342.7029,343.0779,28117.0
2020-06-03 15:40:00,347.68,347.81,347.25,347.37,15492.0,343.1569,343.2852,342.7325,342.8509,15492.0
2020-06-03 15:45:00,347.36,348.16,347.31,348.09,17645.0,342.841,343.6306,342.7917,343.5615,17645.0
2020-06-03 15:50:00,348.14,348.34,347.48,347.5,21766.0,343.6109,343.8083,342.9595,342.9792,21766.0
2020-06-03 15:55:00,347.35,347.63,346.97,347.18,59255.0,342.8312,343.1075,342.4561,342.6634,59255.0
2020-06-04 09:30:00,343.92,347.66,343.92,346.62,48873.0,339.4458,343.1371,339.4458,342.1107,48873.0
2020-06-04 09:35:00,346.51,348.7,346.39,347.86,14771.0,342.0021,344.1636,341.8837,343.3345,14771.0
2020-06-04 09:40:00,348.11,348.63,347.64,348.54,11285.0,343.5813,344.0945,343.1174,344.0057,11285.0
2020-06-04 09:45:00,348.84,349.79,348.38,348.89,31990.0,344.3018,345.2394,343.8478,344.3511,31990.0
2020-06-04 09:50:00,349.15,349.73,348.59,348.83,14050.0,344.6078,345.1802,344.055,344.2919,14050.0
2020-06-04 09:55:00,348.57,349.15,348.48,348.65,4324.0,344.0353,344.6078,343.9465,344.1143,4324.0
2020-06-04 10:00:00,348.49,348.91,348.13,348.9,5445.0,343.9563,344.3709,343.601,344.361,5445.0
2020-06-04 10:05:00,348.79,348.97,348.33,348.55,4220.0,344.2524,344.4301,343.7984,344.0156,4220.0
2020-06-04 10:10:00,348.49,348.57,347.88,347.88,4052.0,343.9563,344.0353,343.3543,343.3543,4052.0
2020-06-04 10:15:00,347.96,348.6,347.48,347.48,3119.0,343.4332,344.0649,342.9595,342.9595,3119.0
2020-06-04 10:20:00,347.65,348.06,347.33,347.51,6424.0,343.1273,343.5319,342.8114,342.9891,6424.0
2020-06-04 10:25:00,347.45,348.02,347.23,348.02,3873.0,342.9299,343.4925,342.7127,343.4925,3873.0
2020-06-04 10:30:00,348.09,348.45,347.73,347.87,6392.0,343.5615,343.9169,343.2062,343.3444,6392.0
2020-06-04 10:35:00,347.85,348.9,347.84,348.9,4628.0,343.3247,344.361,343.3148,344.361,4628.0
2020-06-04 10:40:00,349.15,349.17,348.27,348.28,5529.0,344.6078,344.6275,343.7392,343.7491,5529.0
2020-06-04 10:45:00,348.09,348.57,347.74,348.37,5977.0,343.5615,344.0353,343.2161,343.8379,5977.0
2020-06-04 10:50:00,348.2,348.43,347.99,348.13,2400.0,343.6701,343.8971,343.4628,343.601,2400.0
2020-06-04 10:55:00,348.13,348.26,347.85,348.13,8252.0,343.601,343.7293,343.3247,343.601,8252.0
2020-06-04 11:00:00,348.23,348.48,347.93,348.35,5182.0,343.6997,343.9465,343.4036,343.8182,5182.0
2020-06-04 11:05:00,348.36,348.37,347.88,348.25,2629.0,343.828,343.8379,343.3543,343.7195,2629.0
2020-06-04 11:10:00,348.46,348.46,347.88,348.16,5566.0,343.9267,343.9267,343.3543,343.6306,5566.0
2020-06-04 11:15:00,348.13,348.47,347.86,348.47,5575.0,343.601,343.9366,343.3345,343.9366,5575.0
2020-06-04 11:20:00,348.45,348.8,348.17,348.22,4436.0,343.9169,344.2623,343.6405,343.6899,4436.0
2020-06-04 11:25:00,348.21,348.45,347.88,348.28,8769.0,343.68,343.9169,343.3543,343.7491,8769.0
2020-06-04 11:30:00,348.02,348.24,347.67,348.11,4782.0,343.4925,343.7096,343.147,343.5813,4782.0
2020-06-04 11:35:00,348.29,348.44,347.69,347.76,3358.0,343.7589,343.907,343.1667,343.2358,3358.0
2020-06-04 11:40:00,347.99,348.23,347.17,347.23,7407.0,343.4628,343.6997,342.6535,342.7127,7407.0
2020-06-04 11:45:00,347.23,347.91,347.15,347.81,7526.0,342.7127,343.3839,342.6338,343.2852,7526.0
2020-06-04 11:50:00,347.79,347.88,347.37,347.52,3300.0,343.2654,343.3543,342.8509,342.999,3300.0
2020-06-04 11:55:00,347.54,348.05,347.54,347.96,4279.0,343.0187,343.5221,343.0187,343.4332,4279.0
2020-06-04 12:00:00,347.7,348.16,347.7,347.88,3892.0,343.1766,343.6306,343.1766,343.3543,3892.0
2020-06-04 12:05:00,347.96,348.22,347.7,347.78,3600.0,343.4332,343.6899,343.1766,343.2556,3600.0
2020-06-04 12:10:00,347.61,347.82,347.29,347.37,4530.0,343.0878,343.2951,342.772,342.8509,4530.0
2020-06-04 12:15:00,347.4,347.89,347.35,347.88,5280.0,342.8805,343.3641,342.8312,343.3543,5280.0
2020-06-04 12:20:00,347.78,348.46,347.76,348.25,2780.0,343.2556,343.9267,343.2358,343.7195,2780.0
2020-06-04 12:25:00,348.27,348.45,347.99,348.21,3719.0,343.7392,343.9169,343.4628,343.68,3719.0
2020-06-04 12:30:00,348.13,348.13,347.52,347.65,14160.0,343.601,343.601,342.999,343.1273,14160.0
2020-06-04 12:35:00,347.67,347.84,347.43,347.61,12621.0,343.147,343.3148,342.9101,343.0878,12621.0
2020-06-04 12:40:00,347.45,347.62,347.23,347.45,5778.0,342.9299,343.0977,342.7127,342.9299,5778.0
2020-06-04 12:45:00,347.56,347.89,347.32,347.85,17074.0,343.0384,343.3641,342.8016,343.3247,17074.0
2020-06-04 12:50:00,347.85,348.21,347.83,348.07,5044.0,343.3247,343.68,343.3049,343.5418,5044.0
2020-06-04 12:55:00,347.97,348.19,347.17,347.22,5768.0,343.4431,343.6602,342.6535,342.7029,5768.0
2020-06-04 13:00:00,346.95,347.4,346.94,347.19,5038.0,342.4364,342.8805,342.4265,342.6733,5038.0
2020-06-04 13:05:00,347.2,347.92,346.85,347.92,2859.0,342.6831,343.3938,342.3377,343.3938,2859.0
2020-06-04 13:10:00,347.84,348.24,347.65,348.24,4050.0,343.3148,343.7096,343.1273,343.7096,4050.0
2020-06-04 13:15:00,348.12,348.43,348.09,348.25,5386.0,343.5912,343.8971,343.5615,343.7195,5386.0
2020-06-04 13:20:00,348.27,348.29,347.93,347.98,3149.0,343.7392,343.7589,343.4036,343.453,3149.0
2020-06-04 13:25:00,348.03,348.03,347.81,347.87,3848.0,343.5023,343.5023,343.2852,343.3444,3848.0
2020-06-04 13:30:00,347.91,348.33,347.89,348.22,5524.0,343.3839,343.7984,343.3641,343.6899,5524.0
2020-06-04 13:35:00,348.16,348.25,347.85,348.25,2718.0,343.6306,343.7195,343.3247,343.7195,2718.0
2020-06-04 13:40:00,348.31,348.97,348.23,348.97,3978.0,343.7787,344.4301,343.6997,344.4301,3978.0
2020-06-04 13:45:00,348.92,348.92,348.67,348.79,4781.0,344.3807,344.3807,344.134,344.2524,4781.0
2020-06-04 13:50:00,348.89,348.94,348.57,348.57,3420.0,344.3511,344.4005,344.0353,344.0353,3420.0
2020-06-04 13:55:00,348.71,348.87,348.56,348.56,2400.0,344.1735,344.3314,344.0254,344.0254,2400.0
2020-06-04 14:00:00,348.6,348.62,348.19,348.28,4026.0,344.0649,344.0846,343.6602,343.7491,4026.0
2020-06-04 14:05:00,348.19,348.2,347.88,347.96,3228.0,343.6602,343.6701,343.3543,343.4332,3228.0
2020-06-04 14:10:00,347.94,348.19,347.7,348.18,5587.0,343.4135,343.6602,343.1766,343.6504,5587.0
2020-06-04 14:15:00,348.11,348.12,347.7,347.81,3751.0,343.5813,343.5912,343.1766,343.2852,3751.0
2020-06-04 14:20:00,347.48,347.62,347.32,347.62,4813.0,342.9595,343.0977,342.8016,343.0977,4813.0
2020-06-04 14:25:00,347.63,347.92,347.57,347.75,7383.0,343.1075,343.3938,343.0483,343.226,7383.0
2020-06-04 14:30:00,347.77,347.91,347.05,347.31,10272.0,343.2457,343.3839,342.5351,342.7917,10272.0
2020-06-04 14:35:00,347.38,347.57,347.21,347.35,5159.0,342.8608,343.0483,342.693,342.8312,5159.0
2020-06-04 14:40:00,347.4,347.6,347.29,347.35,10500.0,342.8805,343.0779,342.772,342.8312,10500.0
2020-06-04 14:45:00,347.39,347.52,347.28,347.52,4125.0,342.8707,342.999,342.7621,342.999,4125.0
2020-06-04 14:50:00,347.5,347.7,347.48,347.49,2302.0,342.9792,343.1766,342.9595,342.9693,2302.0
2020-06-04 14:55:00,347.66,347.84,347.33,347.56,19353.0,343.1371,343.3148,342.8114,343.0384,19353.0
2020-06-04 15:00:00,347.59,347.93,347.46,347.8,16934.0,343.068,343.4036,342.9397,343.2753,16934.0
2020-06-04 15:05:00,347.55,347.81,346.59,346.86,23992.0,343.0286,343.2852,342.0811,342.3475,23992.0
2020-06-04 15:10:00,347.06,347.3,346.81,347.1,5147.0,342.5449,342.7818,342.2982,342.5844,5147.0
2020-06-04 15:15:00,346.97,347.37,346.64,347.26,8647.0,342.4561,342.8509,342.1304,342.7423,8647.0
2020-06-04 15:20:00,347.25,347.42,346.94,347.14,8853.0,342.7325,342.9003,342.4265,342.6239,8853.0
2020-06-04 15:25:00,347.3,347.45,347.04,347.41,10241.0,342.7818,342.9299,342.5252,342.8904,10241.0
2020-06-04 15:30:00,347.35,347.78,347.15,347.29,24737.0,342.8312,343.2556,342.6338,342.772,24737.0
2020-06-04 15:35:00,347.27,347.46,347.19,347.26,12951.0,342.7522,342.9397,342.6733,342.7423,12951.0
2020-06-04 15:40:00,347.23,347.59,347.13,347.5,16966.0,342.7127,343.068,342.614,342.9792,16966.0
2020-06-04 15:45:00,347.55,347.9,347.22,347.74,17626.0,343.0286,343.374,342.7029,343.2161,17626.0
2020-06-04 15:50:00,347.89,347.89,347.04,347.83,27239.0,343.3641,343.3641,342.5252,343.3049,27239.0
2020-06-04 15:55:00,347.84,348.47,347.75,348.11,43598.0,343.3148,343.9366,343.226,343.5813,43598.0
2020-06-05 09:30:00,348.15,348.27,345.57,348.27,45718.0,343.6208,343.7392,341.0743,343.7392,45718.0
2020-06-05 09:35:00,348.85,349.18,347.82,348.51,29097.0,344.3117,344.6374,343.2951,343.9761,29097.0
2020-06-05 09:40:00,348.07,349.09,347.96,349.0,12080.0,343.5418,344.5485,343.4332,344.4597,12080.0
2020-06-05 09:45:00,349.0,350.35,348.8,350.31,25635.0,344.4597,345.7921,344.2623,345.7527,25635.0
2020-06-05 09:50:00,350.39,350.39,349.66,350.0,18529.0,345.8316,345.8316,345.1111,345.4467,18529.0
2020-06-05 09:55:00,350.0,350.26,349.62,350.0,25529.0,345.4467,345.7033,345.0716,345.4467,25529.0
2020-06-05 10:00:00,349.89,350.79,349.68,350.01,25370.0,345.3381,346.2264,345.1309,345.4566,25370.0
2020-06-05 10:05:00,350.0,350.39,349.63,350.06,11089.0,345.4467,345.8316,345.0815,345.5059,11089.0
2020-06-05 10:10:00,350.07,350.82,349.78,350.63,15011.0,345.5158,346.256,345.2296,346.0685,15011.0
2020-06-05 10:15:00,350.81,351.31,350.58,351.27,15134.0,346.2462,346.7397,346.0192,346.7002,15134.0
2020-06-05 10:20:00,351.39,351.74,350.91,351.74,9331.0,346.8186,347.1641,346.3449,347.1641,9331.0
2020-06-05 10:25:00,351.73,352.05,351.3,351.65,10676.0,347.1542,347.47,346.7298,347.0752,10676.0
2020-06-05 10:30:00,351.85,352.31,351.42,352.0,10423.0,347.2726,347.7266,346.8482,347.4207,10423.0
2020-06-05 10:35:00,352.0,352.37,351.48,352.18,10541.0,347.4207,347.7859,346.9074,347.5983,10541.0
2020-06-05 10:40:00,352.17,352.53,351.49,351.57,9574.0,347.5885,347.9438,346.9173,346.9963,9574.0
2020-06-05 10:45:00,351.65,352.43,351.65,352.31,10193.0,347.0752,347.8451,347.0752,347.7266,10193.0
2020-06-05 10:50:00,352.31,352.78,351.96,352.78,6845.0,347.7266,348.1905,347.3812,348.1905,6845.0
2020-06-05 10:55:00,352.65,353.18,352.58,353.18,12469.0,348.0622,348.5853,347.9931,348.5853,12469.0
2020-06-05 11:00:00,353.11,353.83,352.49,353.83,12235.0,348.5162,349.2269,347.9043,349.2269,12235.0
2020-06-05 11:05:00,353.55,353.8,352.89,353.39,11327.0,348.9505,349.1973,348.2991,348.7926,11327.0
2020-06-05 11:10:00,353.37,354.94,353.3,354.9,14194.0,348.7729,350.3224,348.7038,350.2829,14194.0
2020-06-05 11:15:00,354.89,355.32,354.55,355.31,27170.0,350.2731,350.6975,349.9375,350.6876,27170.0
2020-06-05 11:20:00,355.24,356.0,354.74,355.94,8303.0,350.6185,351.3686,350.125,351.3094,8303.0
2020-06-05 11:25:00,356.02,356.17,355.34,355.58,11738.0,351.3884,351.5364,350.7172,350.9541,11738.0
2020-06-05 11:30:00,355.71,356.42,355.02,355.05,11412.0,351.0824,351.7832,350.4014,350.431,11412.0
2020-06-05 11:35:00,354.98,355.63,354.47,354.78,8812.0,350.3619,351.0035,349.8585,350.1645,8812.0
2020-06-05 11:40:00,354.89,355.16,354.65,355.0,10257.0,350.2731,350.5396,350.0362,350.3816,10257.0
2020-06-05 11:45:00,355.04,355.1,354.74,355.1,4277.0,350.4211,350.4803,350.125,350.4803,4277.0
2020-06-05 11:50:00,355.13,355.45,354.86,354.98,6865.0,350.51,350.8258,350.2435,350.3619,6865.0
2020-06-05 11:55:00,354.98,354.98,354.68,354.75,7288.0,350.3619,350.3619,350.0658,350.1349,7288.0
2020-06-05 12:00:00,354.81,354.94,354.75,354.9,3530.0,350.1941,350.3224,350.1349,350.2829,3530.0
2020-06-05 12:05:00,354.91,354.92,354.63,354.86,9416.0,350.2928,350.3027,350.0165,350.2435,9416.0
2020-06-05 12:10:00,354.84,355.01,354.74,354.88,2907.0,350.2237,350.3915,350.125,350.2632,2907.0
2020-06-05 12:15:00,354.78,354.96,354.66,354.78,8996.0,350.1645,350.3422,350.0461,350.1645,8996.0
2020-06-05 12:20:00,354.89,355.28,354.8,355.0,5353.0,350.2731,350.658,350.1843,350.3816,5353.0
2020-06-05 12:25:00,354.91,354.91,354.55,354.77,8856.0,350.2928,350.2928,349.9375,350.1546,8856.0
2020-06-05 12:30:00,354.93,355.68,354.69,355.56,7473.0,350.3126,351.0528,350.0757,350.9344,7473.0
2020-06-05 12:35:00,355.46,355.46,354.75,354.91,4412.0,350.8357,350.8357,350.1349,350.2928,4412.0
2020-06-05 12:40:00,354.96,355.2,354.66,354.68,5390.0,350.3422,350.579,350.0461,350.0658,5390.0
2020-06-05 12:45:00,354.74,355.05,354.61,354.75,7520.0,350.125,350.431,349.9967,350.1349,7520.0
2020-06-05 12:50:00,354.75,354.81,353.9,354.02,12196.0,350.1349,350.1941,349.296,349.4144,12196.0
2020-06-05 12:55:00,353.98,354.75,353.97,354.75,7545.0,349.3749,350.1349,349.365,350.1349,7545.0
2020-06-05 13:00:00,354.88,354.88,353.88,354.1,7081.0,350.2632,350.2632,349.2762,349.4934,7081.0
2020-06-05 13:05:00,354.0,354.17,353.83,353.94,4580.0,349.3947,349.5624,349.2269,349.3354,4580.0
2020-06-05 13:10:00,354.0,354.4,353.87,354.4,7218.0,349.3947,349.7895,349.2663,349.7895,7218.0
2020-06-05 13:15:00,354.41,354.72,354.1,354.72,4165.0,349.7993,350.1053,349.4934,350.1053,4165.0
2020-06-05 13:20:00,354.66,354.78,354.55,354.75,4067.0,350.0461,350.1645,349.9375,350.1349,4067.0
2020-06-05 13:25:00,354.78,354.92,354.41,354.91,4585.0,350.1645,350.3027,349.7993,350.2928,4585.0
2020-06-05 13:30:00,354.93,354.93,354.58,354.65,2853.0,350.3126,350.3126,349.9671,350.0362,2853.0
2020-06-05 13:35:00,354.74,354.74,353.86,353.99,5601.0,350.125,350.125,349.2565,349.3848,5601.0
2020-06-05 13:40:00,353.89,354.17,353.89,354.07,4529.0,349.2861,349.5624,349.2861,349.4637,4529.0
2020-06-05 13:45:00,354.0,354.0,353.5,353.8,5270.0,349.3947,349.3947,348.9012,349.1973,5270.0
2020-06-05 13:50:00,353.8,354.37,353.79,353.82,5339.0,349.1973,349.7598,349.1874,349.217,5339.0
2020-06-05 13:55:00,353.87,354.29,353.75,353.82,9423.0,349.2663,349.6809,349.1479,349.217,9423.0
2020-06-05 14:00:00,353.78,354.11,353.67,354.06,15490.0,349.1775,349.5032,349.069,349.4539,15490.0
2020-06-05 14:05:00,353.87,354.22,353.7,353.81,6388.0,349.2663,349.6118,349.0986,349.2071,6388.0
2020-06-05 14:10:00,353.99,353.99,353.65,353.76,3763.0,349.3848,349.3848,349.0492,349.1578,3763.0
2020-06-05 14:15:00,353.83,354.62,353.78,354.57,4606.0,349.2269,350.0066,349.1775,349.9572,4606.0
2020-06-05 14:20:00,354.44,354.59,354.34,354.45,6553.0,349.8289,349.977,349.7302,349.8388,6553.0
2020-06-05 14:25:00,354.38,354.63,354.09,354.37,13582.0,349.7697,350.0165,349.4835,349.7598,13582.0
2020-06-05 14:30:00,354.63,354.63,353.7,353.9,5114.0,350.0165,350.0165,349.0986,349.296,5114.0
2020-06-05 14:35:00,353.73,354.05,353.33,353.77,9158.0,349.1282,349.444,348.7334,349.1677,9158.0
2020-06-05 14:40:00,353.71,354.25,353.71,354.13,17316.0,349.1084,349.6414,349.1084,349.523,17316.0
2020-06-05 14:45:00,354.04,354.76,354.04,354.46,14987.0,349.4341,350.1448,349.4341,349.8487,14987.0
2020-06-05 14:50:00,354.57,354.71,353.79,353.86,5736.0,349.9572,350.0954,349.1874,349.2565,5736.0
2020-06-05 14:55:00,354.02,354.34,353.29,353.59,5748.0,349.4144,349.7302,348.6939,348.99,5748.0
2020-06-05 15:00:00,353.51,353.86,353.36,353.77,8111.0,348.911,349.2565,348.763,349.1677,8111.0
2020-06-05 15:05:00,353.8,353.91,353.41,353.78,6066.0,349.1973,349.3058,348.8123,349.1775,6066.0
2020-06-05 15:10:00,353.8,354.11,353.68,354.11,9949.0,349.1973,349.5032,349.0788,349.5032,9949.0
2020-06-05 15:15:00,354.03,354.49,353.74,353.95,8687.0,349.4243,349.8783,349.138,349.3453,8687.0
2020-06-05 15:20:00,353.9,354.8,353.9,354.71,26305.0,349.296,350.1843,349.296,350.0954,26305.0
2020-06-05 15:25:00,354.65,355.17,354.52,354.93,9566.0,350.0362,350.5494,349.9079,350.3126,9566.0
2020-06-05 15:30:00,355.01,355.17,354.71,354.82,14537.0,350.3915,350.5494,350.0954,350.204,14537.0
2020-06-05 15:35:00,354.86,355.36,354.78,355.3,21793.0,350.2435,350.737,350.1645,350.6777,21793.0
2020-06-05 15:40:00,355.28,355.28,354.59,354.7,30975.0,350.658,350.658,349.977,350.0856,30975.0
2020-06-05 15:45:00,354.75,354.78,353.95,354.42,23570.0,350.1349,350.1645,349.3453,349.8092,23570.0
2020-06-05 15:50:00,354.62,355.0,353.69,353.96,29378.0,350.0066,350.3816,349.0887,349.3552,29378.0
2020-06-05 15:55:00,353.94,355.14,353.78,354.35,79347.0,349.3354,350.5198,349.1775,349.7401,79347.0
2020-06-08 09:30:00,350.37,353.37,349.2,352.74,54614.0,345.8119,348.7729,344.6571,348.151,54614.0
2020-06-08 09:35:00,353.06,353.24,352.09,352.82,11830.0,348.4669,348.6445,347.5095,348.23,11830.0
2020-06-08 09:40:00,352.61,352.61,351.27,351.28,12913.0,348.0227,348.0227,346.7002,346.71,12913.0
2020-06-08 09:45:00,351.52,352.02,349.26,349.69,16564.0,346.9469,347.4404,344.7163,345.1407,16564.0
2020-06-08 09:50:00,349.55,351.33,349.31,351.11,11857.0,345.0025,346.7594,344.7657,346.5423,11857.0
2020-06-08 09:55:00,351.11,351.39,350.44,350.79,7070.0,346.5423,346.8186,345.881,346.2264,7070.0
2020-06-08 10:00:00,350.8,351.0,349.04,349.55,14454.0,346.2363,346.4337,344.4992,345.0025,14454.0
2020-06-08 10:05:00,349.59,349.78,349.0,349.07,7013.0,345.042,345.2296,344.4597,344.5288,7013.0
2020-06-08 10:10:00,349.1,350.37,349.1,350.06,5336.0,344.5584,345.8119,344.5584,345.5059,5336.0
2020-06-08 10:15:00,349.91,350.5,349.53,349.87,6577.0,345.3579,345.9402,344.9828,345.3184,6577.0
2020-06-08 10:20:00,349.78,350.47,349.57,350.47,9267.0,345.2296,345.9106,345.0223,345.9106,9267.0
2020-06-08 10:25:00,350.38,351.35,350.38,351.0,7649.0,345.8218,346.7791,345.8218,346.4337,7649.0
2020-06-08 10:30:00,351.03,351.6,351.03,351.47,1703.0,346.4633,347.0259,346.4633,346.8976,1703.0
2020-06-08 10:35:00,351.15,352.45,351.15,352.39,7349.0,346.5817,347.8648,346.5817,347.8056,7349.0
2020-06-08 10:40:00,352.87,352.9,352.61,352.72,9509.0,348.2794,348.309,348.0227,348.1313,9509.0
2020-06-08 10:45:00,352.85,353.48,352.85,353.08,7677.0,348.2596,348.8814,348.2596,348.4866,7677.0
2020-06-08 10:50:00,352.94,353.3,352.94,353.27,6414.0,348.3484,348.7038,348.3484,348.6742,6414.0
2020-06-08 10:55:00,353.35,353.63,352.45,352.45,4186.0,348.7531,349.0295,347.8648,347.8648,4186.0
2020-06-08 11:00:00,352.75,352.89,352.36,352.85,4737.0,348.1609,348.2991,347.776,348.2596,4737.0
2020-06-08 11:05:00,352.86,353.18,352.38,352.7,4406.0,348.2695,348.5853,347.7957,348.1116,4406.0
2020-06-08 11:10:00,352.89,353.34,352.71,353.29,6159.0,348.2991,348.7432,348.1214,348.6939,6159.0
2020-06-08 11:15:00,353.29,353.8,353.17,353.43,5780.0,348.6939,349.1973,348.5755,348.8321,5780.0
2020-06-08 11:20:00,353.45,353.6,353.3,353.3,6194.0,348.8518,348.9999,348.7038,348.7038,6194.0
2020-06-08 11:25:00,353.45,353.72,353.19,353.19,3825.0,348.8518,349.1183,348.5952,348.5952,3825.0
2020-06-08 11:30:00,353.06,353.07,352.8,352.82,3482.0,348.4669,348.4768,348.2103,348.23,3482.0
2020-06-08 11:35:00,352.71,352.71,352.35,352.46,1866.0,348.1214,348.1214,347.7661,347.8747,1866.0
2020-06-08 11:40:00,352.46,352.96,352.46,352.78,6160.0,347.8747,348.3682,347.8747,348.1905,6160.0
2020-06-08 11:45:00,352.66,353.14,352.66,352.96,3914.0,348.0721,348.5458,348.0721,348.3682,3914.0
2020-06-08 11:50:00,352.91,352.92,352.06,352.06,2938.0,348.3188,348.3287,347.4799,347.4799,2938.0
2020-06-08 11:55:00,352.21,352.21,350.98,351.08,8185.0,347.6279,347.6279,346.4139,346.5126,8185.0
2020-06-08 12:00:00,351.13,351.19,350.7,350.89,5451.0,346.562,346.6212,346.1376,346.3251,5451.0
2020-06-08 12:05:00,350.88,351.18,350.88,351.15,2520.0,346.3152,346.6113,346.3152,346.5817,2520.0
2020-06-08 12:10:00,351.13,351.16,350.72,350.77,2016.0,346.562,346.5916,346.1573,346.2067,2016.0
2020-06-08 12:15:00,350.78,350.8,350.28,350.46,6197.0,346.2165,346.2363,345.7231,345.9007,6197.0
2020-06-08 12:20:00,350.43,350.53,350.22,350.31,3708.0,345.8711,345.9698,345.6638,345.7527,3708.0
2020-06-08 12:25:00,350.22,350.29,350.17,350.25,3232.0,345.6638,345.7329,345.6145,345.6934,3232.0
2020-06-08 12:30:00,350.29,350.75,350.29,350.47,6884.0,345.7329,346.1869,345.7329,345.9106,6884.0
2020-06-08 12:35:00,350.42,350.57,350.39,350.4,815.0,345.8612,346.0093,345.8316,345.8415,815.0
2020-06-08 12:40:00,350.42,350.67,350.3,350.38,4613.0,345.8612,346.108,345.7428,345.8218,4613.0
2020-06-08 12:45:00,350.33,350.33,350.12,350.21,5452.0,345.7724,345.7724,345.5651,345.654,5452.0
2020-06-08 12:50:00,350.2,350.65,350.14,350.14,3906.0,345.6441,346.0882,345.5849,345.5849,3906.0
2020-06-08 12:55:00,350.21,350.27,349.67,349.67,4599.0,345.654,345.7132,345.121,345.121,4599.0
2020-06-08 13:00:00,349.78,349.78,349.0,349.0,4541.0,345.2296,345.2296,344.4597,344.4597,4541.0
2020-06-08 13:05:00,349.03,349.11,348.35,348.65,13168.0,344.4893,344.5683,343.8182,344.1143,13168.0
2020-06-08 13:10:00,348.7,349.11,348.66,348.66,6742.0,344.1636,344.5683,344.1241,344.1241,6742.0
2020-06-08 13:15:00,348.71,349.08,348.63,349.08,4257.0,344.1735,344.5387,344.0945,344.5387,4257.0
2020-06-08 13:20:00,349.05,349.07,348.44,348.56,5214.0,344.5091,344.5288,343.907,344.0254,5214.0
2020-06-08 13:25:00,348.48,348.68,348.33,348.38,14003.0,343.9465,344.1439,343.7984,343.8478,14003.0
2020-06-08 13:30:00,348.37,348.97,348.07,348.7,7883.0,343.8379,344.4301,343.5418,344.1636,7883.0
2020-06-08 13:35:00,348.68,349.26,348.49,349.02,12992.0,344.1439,344.7163,343.9563,344.4794,12992.0
2020-06-08 13:40:00,349.13,349.13,348.62,348.8,5499.0,344.588,344.588,344.0846,344.2623,5499.0
2020-06-08 13:45:00,348.7,349.09,348.69,349.09,3756.0,344.1636,344.5485,344.1537,344.5485,3756.0
2020-06-08 13:50:00,349.08,349.27,348.84,348.85,5201.0,344.5387,344.7262,344.3018,344.3117,5201.0
2020-06-08 13:55:00,348.73,349.09,348.69,348.81,4000.0,344.1932,344.5485,344.1537,344.2722,4000.0
2020-06-08 14:00:00,348.81,349.4,348.81,349.18,12513.0,344.2722,344.8545,344.2722,344.6374,12513.0
2020-06-08 14:05:00,349.25,350.02,349.25,350.02,6421.0,344.7065,345.4664,344.7065,345.4664,6421.0
2020-06-08 14:10:00,350.07,350.07,349.81,349.99,6218.0,345.5158,345.5158,345.2592,345.4368,6218.0
2020-06-08 14:15:00,350.06,350.23,349.7,349.7,4217.0,345.5059,345.6737,345.1506,345.1506,4217.0
2020-06-08 14:20:00,349.83,349.93,349.64,349.81,3810.0,345.2789,345.3776,345.0914,345.2592,3810.0
2020-06-08 14:25:00,349.78,350.11,349.66,350.06,4967.0,345.2296,345.5553,345.1111,345.5059,4967.0
2020-06-08 14:30:00,350.0,350.03,349.88,349.92,2470.0,345.4467,345.4763,345.3283,345.3677,2470.0
2020-06-08 14:35:00,349.92,350.13,349.9,350.09,4587.0,345.3677,345.575,345.348,345.5355,4587.0
2020-06-08 14:40:00,350.06,350.11,349.69,349.69,3730.0,345.5059,345.5553,345.1407,345.1407,3730.0
2020-06-08 14:45:00,349.79,349.81,349.49,349.74,4547.0,345.2394,345.2592,344.9433,345.1901,4547.0
2020-06-08 14:50:00,349.86,350.11,349.65,350.11,3464.0,345.3085,345.5553,345.1012,345.5553,3464.0
2020-06-08 14:55:00,350.23,350.52,350.19,350.22,3547.0,345.6737,345.9599,345.6342,345.6638,3547.0
2020-06-08 15:00:00,350.14,350.14,349.5,349.5,6606.0,345.5849,345.5849,344.9532,344.9532,6606.0
2020-06-08 15:05:00,349.6,349.8,349.49,349.73,6375.0,345.0519,345.2493,344.9433,345.1802,6375.0
2020-06-08 15:10:00,349.69,349.91,349.62,349.91,4403.0,345.1407,345.3579,345.0716,345.3579,4403.0
2020-06-08 15:15:00,349.82,350.23,349.79,350.0,5359.0,345.269,345.6737,345.2394,345.4467,5359.0
2020-06-08 15:20:00,350.05,350.13,349.43,349.5,5986.0,345.496,345.575,344.8841,344.9532,5986.0
2020-06-08 15:25:00,349.45,349.49,349.1,349.12,8210.0,344.9039,344.9433,344.5584,344.5781,8210.0
2020-06-08 15:30:00,349.25,349.32,348.86,348.87,11562.0,344.7065,344.7755,344.3215,344.3314,11562.0
2020-06-08 15:35:00,348.87,349.12,348.64,349.12,18278.0,344.3314,344.5781,344.1044,344.5781,18278.0
2020-06-08 15:40:00,349.12,349.6,349.08,349.33,12234.0,344.5781,345.0519,344.5387,344.7854,12234.0
2020-06-08 15:45:00,349.46,349.48,348.95,349.21,29664.0,344.9137,344.9335,344.4104,344.667,29664.0
2020-06-08 15:50:00,349.25,349.85,349.25,349.43,25870.0,344.7065,345.2986,344.7065,344.8841,25870.0
2020-06-08 15:55:00,349.39,350.01,348.86,349.88,69688.0,344.8446,345.4566,344.3215,345.3283,69688.0
2020-06-09 09:30:00,350.08,350.87,348.47,348.92,40338.0,345.5257,346.3054,343.9366,344.3807,40338.0
2020-06-09 09:35:00,349.19,350.38,348.08,349.9,18460.0,344.6472,345.8218,343.5517,345.348,18460.0
2020-06-09 09:40:00,349.93,350.41,349.34,350.33,34951.0,345.3776,345.8514,344.7953,345.7724,34951.0
2020-06-09 09:45:00,350.4,351.34,350.22,351.34,10479.0,345.8415,346.7693,345.6638,346.7693,10479.0
2020-06-09 09:50:00,351.36,352.17,350.86,351.16,6468.0,346.789,347.5885,346.2955,346.5916,6468.0
2020-06-09 09:55:00,351.12,352.07,350.71,350.71,18754.0,346.5521,347.4898,346.1475,346.1475,18754.0
2020-06-09 10:00:00,350.48,351.43,350.47,351.17,8074.0,345.9205,346.8581,345.9106,346.6015,8074.0
2020-06-09 10:05:00,351.1,352.01,350.8,351.72,11854.0,346.5324,347.4305,346.2363,347.1443,11854.0
2020-06-09 10:10:00,351.79,352.2,350.2,350.2,3800.0,347.2134,347.6181,345.6441,345.6441,3800.0
2020-06-09 10:15:00,350.1,350.39,349.5,350.38,14567.0,345.5454,345.8316,344.9532,345.8218,14567.0
2020-06-09 10:20:00,350.23,350.42,349.83,350.09,6745.0,345.6737,345.8612,345.2789,345.5355,6745.0
2020-06-09 10:25:00,349.93,350.67,349.78,350.21,26711.0,345.3776,346.108,345.2296,345.654,26711.0
2020-06-09 10:30:00,350.28,350.51,349.98,349.98,11173.0,345.7231,345.9501,345.427,345.427,11173.0
2020-06-09 10:35:00,349.98,350.16,349.4,349.68,10807.0,345.427,345.6046,344.8545,345.1309,10807.0
2020-06-09 10:40:00,349.68,350.46,349.66,350.28,9490.0,345.1309,345.9007,345.1111,345.7231,9490.0
2020-06-09 10:45:00,350.33,351.24,350.32,350.43,9986.0,345.7724,346.6706,345.7625,345.8711,9986.0
2020-06-09 10:50:00,350.43,351.19,349.95,351.13,9859.0,345.8711,346.6212,345.3973,346.562,9859.0
2020-06-09 10:55:00,351.26,351.6,350.9,351.19,5201.0,346.6903,347.0259,346.335,346.6212,5201.0
2020-06-09 11:00:00,351.21,351.46,350.84,351.22,9011.0,346.641,346.8877,346.2758,346.6508,9011.0
2020-06-09 11:05:00,351.31,351.4,351.06,351.13,6168.0,346.7397,346.8285,346.4929,346.562,6168.0
2020-06-09 11:10:00,351.13,351.33,350.28,350.44,6220.0,346.562,346.7594,345.7231,345.881,6220.0
2020-06-09 11:15:00,350.5,350.52,349.88,350.13,10525.0,345.9402,345.9599,345.3283,345.575,10525.0
2020-06-09 11:20:00,350.05,350.28,349.98,350.19,3772.0,345.496,345.7231,345.427,345.6342,3772.0
2020-06-09 11:25:00,350.02,350.93,350.02,350.81,6896.0,345.4664,346.3646,345.4664,346.2462,6896.0
2020-06-09 11:30:00,350.9,351.03,350.11,350.43,7510.0,346.335,346.4633,345.5553,345.8711,7510.0
2020-06-09 11:35:00,350.63,350.63,349.99,350.29,5716.0,346.0685,346.0685,345.4368,345.7329,5716.0
2020-06-09 11:40:00,350.31,350.43,350.0,350.02,6439.0,345.7527,345.8711,345.4467,345.4664,6439.0
2020-06-09 11:45:00,350.03,350.14,349.96,349.96,17618.0,345.4763,345.5849,345.4072,345.4072,17618.0
2020-06-09 11:50:00,350.03,350.26,349.97,350.21,10266.0,345.4763,345.7033,345.4171,345.654,10266.0
2020-06-09 11:55:00,350.29,350.29,349.92,350.26,5240.0,345.7329,345.7329,345.3677,345.7033,5240.0
2020-06-09 12:00:00,350.25,350.26,349.95,350.15,9859.0,345.6934,345.7033,345.3973,345.5947,9859.0
2020-06-09 12:05:00,350.05,350.29,350.0,350.24,4862.0,345.496,345.7329,345.4467,345.6836,4862.0
2020-06-09 12:10:00,350.25,350.25,350.1,350.11,3276.0,345.6934,345.6934,345.5454,345.5553,3276.0
2020-06-09 12:15:00,350.1,350.14,349.75,349.98,11691.0,345.5454,345.5849,345.1999,345.427,11691.0
2020-06-09 12:20:00,349.97,350.45,349.84,350.34,8721.0,345.4171,345.8908,345.2888,345.7823,8721.0
2020-06-09 12:25:00,350.38,350.55,350.19,350.53,2721.0,345.8218,345.9895,345.6342,345.9698,2721.0
2020-06-09 12:30:00,350.47,350.47,349.9,349.9,5116.0,345.9106,345.9106,345.348,345.348,5116.0
2020-06-09 12:35:00,349.87,351.09,349.85,351.09,13620.0,345.3184,346.5225,345.2986,346.5225,13620.0
2020-06-09 12:40:00,351.05,351.05,350.45,350.62,6195.0,346.483,346.483,345.8908,346.0586,6195.0
2020-06-09 12:45:00,350.52,350.61,350.26,350.31,5395.0,345.9599,346.0488,345.7033,345.7527,5395.0
2020-06-09 12:50:00,350.36,350.41,349.91,350.0,8759.0,345.802,345.8514,345.3579,345.4467,8759.0
2020-06-09 12:55:00,350.02,350.09,348.71,348.75,37812.0,345.4664,345.5355,344.1735,344.213,37812.0
2020-06-09 13:00:00,348.81,349.02,348.64,348.76,9170.0,344.2722,344.4794,344.1044,344.2228,9170.0
2020-06-09 13:05:00,348.86,348.9,348.66,348.8,10642.0,344.3215,344.361,344.1241,344.2623,10642.0
2020-06-09 13:10:00,348.78,349.14,348.59,348.86,29154.0,344.2426,344.5979,344.055,344.3215,29154.0
2020-06-09 13:15:00,348.91,348.98,348.38,348.4,12779.0,344.3709,344.44,343.8478,343.8675,12779.0
2020-06-09 13:20:00,348.44,348.63,348.17,348.63,4874.0,343.907,344.0945,343.6405,344.0945,4874.0
2020-06-09 13:25:00,348.63,348.64,348.26,348.61,3803.0,344.0945,344.1044,343.7293,344.0748,3803.0
2020-06-09 13:30:00,348.59,350.03,348.55,350.0,15920.0,344.055,345.4763,344.0156,345.4467,15920.0
2020-06-09 13:35:00,350.0,350.03,349.19,349.19,12268.0,345.4467,345.4763,344.6472,344.6472,12268.0
2020-06-09 13:40:00,349.2,349.5,348.96,349.5,7109.0,344.6571,344.9532,344.4202,344.9532,7109.0
2020-06-09 13:45:00,349.5,349.5,349.2,349.23,5169.0,344.9532,344.9532,344.6571,344.6867,5169.0
2020-06-09 13:50:00,349.23,349.43,349.22,349.41,7950.0,344.6867,344.8841,344.6768,344.8644,7950.0
2020-06-09 13:55:00,349.37,350.11,349.37,349.48,29579.0,344.8249,345.5553,344.8249,344.9335,29579.0
2020-06-09 14:00:00,349.53,349.64,348.92,349.04,7609.0,344.9828,345.0914,344.3807,344.4992,7609.0
2020-06-09 14:05:00,349.08,349.46,348.62,348.91,4383.0,344.5387,344.9137,344.0846,344.3709,4383.0
2020-06-09 14:10:00,348.84,349.1,348.84,348.99,18797.0,344.3018,344.5584,344.3018,344.4498,18797.0
2020-06-09 14:15:00,349.07,349.15,348.72,348.78,4429.0,344.5288,344.6078,344.1833,344.2426,4429.0
2020-06-09 14:20:00,348.81,348.87,348.54,348.74,8274.0,344.2722,344.3314,344.0057,344.2031,8274.0
2020-06-09 14:25:00,348.8,349.1,348.51,348.67,4069.0,344.2623,344.5584,343.9761,344.134,4069.0
2020-06-09 14:30:00,348.53,348.92,348.48,348.88,4420.0,343.9958,344.3807,343.9465,344.3413,4420.0
2020-06-09 14:35:00,348.85,349.2,348.71,349.19,4014.0,344.3117,344.6571,344.1735,344.6472,4014.0
2020-06-09 14:40:00,349.2,349.24,348.94,349.11,4339.0,344.6571,344.6966,344.4005,344.5683,4339.0
2020-06-09 14:45:00,349.22,349.22,348.63,348.98,6715.0,344.6768,344.6768,344.0945,344.44,6715.0
2020-06-09 14:50:00,348.99,349.23,348.94,348.96,14308.0,344.4498,344.6867,344.4005,344.4202,14308.0
2020-06-09 14:55:00,348.9,349.11,348.87,349.02,14930.0,344.361,344.5683,344.3314,344.4794,14930.0
2020-06-09 15:00:00,348.98,349.0,348.71,348.91,8754.0,344.44,344.4597,344.1735,344.3709,8754.0
2020-06-09 15:05:00,348.92,348.97,348.69,348.97,8328.0,344.3807,344.4301,344.1537,344.4301,8328.0
2020-06-09 15:10:00,349.07,349.37,348.92,349.33,7258.0,344.5288,344.8249,344.3807,344.7854,7258.0
2020-06-09 15:15:00,349.12,349.9,349.08,349.89,6485.0,344.5781,345.348,344.5387,345.3381,6485.0
2020-06-09 15:20:00,349.89,349.95,348.96,349.27,15947.0,345.3381,345.3973,344.4202,344.7262,15947.0
2020-06-09 15:25:00,349.28,349.68,349.16,349.64,7669.0,344.7361,345.1309,344.6176,345.0914,7669.0
2020-06-09 15:30:00,349.64,349.91,348.39,348.54,15942.0,345.0914,345.3579,343.8576,344.0057,15942.0
2020-06-09 15:35:00,348.52,348.76,348.29,348.58,7545.0,343.9859,344.2228,343.7589,344.0452,7545.0
2020-06-09 15:40:00,348.64,349.09,348.49,348.81,18511.0,344.1044,344.5485,343.9563,344.2722,18511.0
2020-06-09 15:45:00,348.71,348.71,347.64,347.91,21411.0,344.1735,344.1735,343.1174,343.3839,21411.0
2020-06-09 15:50:00,347.9,347.9,346.82,346.98,38952.0,343.374,343.374,342.3081,342.466,38952.0
2020-06-09 15:55:00,346.95,348.15,346.95,347.61,82240.0,342.4364,343.6208,342.4364,343.0878,82240.0
2020-06-10 09:30:00,349.38,350.23,349.14,349.48,26421.0,344.8348,345.6737,344.5979,344.9335,26421.0
2020-06-10 09:35:00,350.0,350.0,349.32,349.74,7065.0,345.4467,345.4467,344.7755,345.1901,7065.0
2020-06-10 09:40:00,349.98,350.3,348.89,348.96,8267.0,345.427,345.7428,344.3511,344.4202,8267.0
2020-06-10 09:45:00,349.12,350.13,348.82,349.43,17534.0,344.5781,345.575,344.282,344.8841,17534.0
2020-06-10 09:50:00,349.63,350.23,349.01,350.01,7054.0,345.0815,345.6737,344.4696,345.4566,7054.0
2020-06-10 09:55:00,349.88,350.71,349.48,350.69,9918.0,345.3283,346.1475,344.9335,346.1277,9918.0
2020-06-10 10:00:00,350.84,351.84,350.84,351.83,5194.0,346.2758,347.2628,346.2758,347.2529,5194.0
2020-06-10 10:05:00,351.96,351.96,351.22,351.42,11147.0,347.3812,347.3812,346.6508,346.8482,11147.0
2020-06-10 10:10:00,351.26,351.26,350.69,350.84,18500.0,346.6903,346.6903,346.1277,346.2758,18500.0
2020-06-10 10:15:00,351.0,351.0,350.04,350.29,7459.0,346.4337,346.4337,345.4862,345.7329,7459.0
2020-06-10 10:20:00,350.48,351.19,350.38,351.19,6784.0,345.9205,346.6212,345.8218,346.6212,6784.0
2020-06-10 10:25:00,351.37,352.14,351.14,351.36,6633.0,346.7989,347.5589,346.5719,346.789,6633.0
2020-06-10 10:30:00,351.33,351.86,351.24,351.64,4187.0,346.7594,347.2825,346.6706,347.0654,4187.0
2020-06-10 10:35:00,351.68,351.68,350.89,350.89,2510.0,347.1048,347.1048,346.3251,346.3251,2510.0
2020-06-10 10:40:00,351.03,351.64,350.99,351.4,9241.0,346.4633,347.0654,346.4238,346.8285,9241.0
2020-06-10 10:45:00,351.48,351.81,351.38,351.38,3523.0,346.9074,347.2331,346.8087,346.8087,3523.0
2020-06-10 10:50:00,351.42,351.42,350.5,350.5,7258.0,346.8482,346.8482,345.9402,345.9402,7258.0
2020-06-10 10:55:00,350.43,350.44,347.85,349.84,44503.0,345.8711,345.881,343.3247,345.2888,44503.0
2020-06-10 11:00:00,349.56,350.34,349.56,349.97,5430.0,345.0124,345.7823,345.0124,345.4171,5430.0
2020-06-10 11:05:00,350.09,350.56,349.86,350.41,6133.0,345.5355,345.9994,345.3085,345.8514,6133.0
2020-06-10 11:10:00,350.42,351.14,350.42,350.75,2399.0,345.8612,346.5719,345.8612,346.1869,2399.0
2020-06-10 11:15:00,350.89,351.38,350.84,351.38,3641.0,346.3251,346.8087,346.2758,346.8087,3641.0
2020-06-10 11:20:00,351.25,351.31,350.91,350.91,3329.0,346.6804,346.7397,346.3449,346.3449,3329.0
2020-06-10 11:25:00,351.06,351.53,350.93,351.21,4685.0,346.4929,346.9568,346.3646,346.641,4685.0
2020-06-10 11:30:00,350.94,351.25,350.66,350.66,5384.0,346.3745,346.6804,346.0981,346.0981,5384.0
2020-06-10 11:35:00,350.3,351.25,350.11,351.25,2506.0,345.7428,346.6804,345.5553,346.6804,2506.0
2020-06-10 11:40:00,351.16,351.72,350.97,350.97,3240.0,346.5916,347.1443,346.4041,346.4041,3240.0
2020-06-10 11:45:00,350.43,350.43,349.83,349.83,1655.0,345.8711,345.8711,345.2789,345.2789,1655.0
2020-06-10 11:50:00,349.95,350.06,349.34,350.03,4273.0,345.3973,345.5059,344.7953,345.4763,4273.0
2020-06-10 11:55:00,349.92,349.92,349.06,349.06,3309.0,345.3677,345.3677,344.5189,344.5189,3309.0
2020-06-10 12:00:00,349.04,349.29,349.03,349.29,2843.0,344.4992,344.7459,344.4893,344.7459,2843.0
2020-06-10 12:05:00,349.39,349.87,349.37,349.47,3149.0,344.8446,345.3184,344.8249,344.9236,3149.0
2020-06-10 12:10:00,349.58,350.93,349.58,350.59,5500.0,345.0322,346.3646,345.0322,346.029,5500.0
2020-06-10 12:15:00,350.7,351.39,350.7,351.39,2804.0,346.1376,346.8186,346.1376,346.8186,2804.0
2020-06-10 12:20:00,351.17,351.66,351.17,351.66,3605.0,346.6015,347.0851,346.6015,347.0851,3605.0
2020-06-10 12:25:00,351.6,351.88,351.47,351.48,5735.0,347.0259,347.3022,346.8976,346.9074,5735.0
2020-06-10 12:30:00,351.61,351.65,351.21,351.43,6239.0,347.0358,347.0752,346.641,346.8581,6239.0
2020-06-10 12:35:00,351.49,351.54,350.86,350.93,2204.0,346.9173,346.9667,346.2955,346.3646,2204.0
2020-06-10 12:40:00,350.94,351.33,350.79,351.19,9313.0,346.3745,346.7594,346.2264,346.6212,9313.0
2020-06-10 12:45:00,351.16,351.31,350.66,350.67,12219.0,346.5916,346.7397,346.0981,346.108,12219.0
2020-06-10 12:50:00,350.78,351.16,350.78,351.16,2328.0,346.2165,346.5916,346.2165,346.5916,2328.0
2020-06-10 12:55:00,351.07,351.67,351.06,351.38,5329.0,346.5028,347.095,346.4929,346.8087,5329.0
2020-06-10 13:00:00,351.19,351.37,350.93,351.06,5135.0,346.6212,346.7989,346.3646,346.4929,5135.0
2020-06-10 13:05:00,351.16,351.54,351.16,351.38,5174.0,346.5916,346.9667,346.5916,346.8087,5174.0
2020-06-10 13:10:00,351.49,351.51,351.05,351.09,9739.0,346.9173,346.9371,346.483,346.5225,9739.0
2020-06-10 13:15:00,351.21,351.55,351.13,351.46,2046.0,346.641,346.9765,346.562,346.8877,2046.0
2020-06-10 13:20:00,351.41,352.11,351.41,351.92,4119.0,346.8384,347.5292,346.8384,347.3417,4119.0
2020-06-10 13:25:00,351.93,351.97,351.7,351.75,1308.0,347.3516,347.3911,347.1246,347.1739,1308.0
2020-06-10 13:30:00,351.9,352.1,351.77,351.96,1793.0,347.322,347.5194,347.1937,347.3812,1793.0
2020-06-10 13:35:00,351.95,352.11,351.87,352.11,1672.0,347.3713,347.5292,347.2924,347.5292,1672.0
2020-06-10 13:40:00,352.14,352.32,351.64,351.64,3692.0,347.5589,347.7365,347.0654,347.0654,3692.0
2020-06-10 13:45:00,351.67,351.9,351.67,351.83,1401.0,347.095,347.322,347.095,347.2529,1401.0
2020-06-10 13:50:00,351.95,352.19,351.57,351.72,3984.0,347.3713,347.6082,346.9963,347.1443,3984.0
2020-06-10 13:55:00,351.24,351.46,351.12,351.31,2691.0,346.6706,346.8877,346.5521,346.7397,2691.0
2020-06-10 14:00:00,351.54,352.89,351.0,352.7,5869.0,346.9667,348.2991,346.4337,348.1116,5869.0
2020-06-10 14:05:00,352.29,352.73,351.57,351.81,7738.0,347.7069,348.1412,346.9963,347.2331,7738.0
2020-06-10 14:10:00,351.78,352.18,351.77,352.02,2732.0,347.2035,347.5983,347.1937,347.4404,2732.0
2020-06-10 14:15:00,351.96,352.51,351.96,352.43,3910.0,347.3812,347.924,347.3812,347.8451,3910.0
2020-06-10 14:20:00,352.3,352.43,351.89,351.97,3473.0,347.7168,347.8451,347.3121,347.3911,3473.0
2020-06-10 14:25:00,352.08,352.19,351.7,351.9,3954.0,347.4996,347.6082,347.1246,347.322,3954.0
2020-06-10 14:30:00,351.92,352.16,351.16,351.16,4374.0,347.3417,347.5786,346.5916,346.5916,4374.0
2020-06-10 14:35:00,351.06,351.44,350.85,350.85,8142.0,346.4929,346.868,346.2856,346.2856,8142.0
2020-06-10 14:40:00,350.68,350.86,349.95,350.78,10432.0,346.1178,346.2955,345.3973,346.2165,10432.0
2020-06-10 14:45:00,350.99,351.44,350.72,350.83,5204.0,346.4238,346.868,346.1573,346.2659,5204.0
2020-06-10 14:50:00,350.66,351.11,350.08,350.27,6324.0,346.0981,346.5423,345.5257,345.7132,6324.0
2020-06-10 14:55:00,350.57,351.44,350.41,351.31,19195.0,346.0093,346.868,345.8514,346.7397,19195.0
2020-06-10 15:00:00,351.23,351.27,350.47,350.67,10034.0,346.6607,346.7002,345.9106,346.108,10034.0
2020-06-10 15:05:00,350.79,352.18,350.66,351.93,5432.0,346.2264,347.5983,346.0981,347.3516,5432.0
2020-06-10 15:10:00,351.93,352.29,351.86,352.07,4505.0,347.3516,347.7069,347.2825,347.4898,4505.0
2020-06-10 15:15:00,352.18,352.44,351.82,352.44,4630.0,347.5983,347.855,347.243,347.855,4630.0
2020-06-10 15:20:00,352.33,352.59,352.03,352.33,5517.0,347.7464,348.003,347.4503,347.7464,5517.0
2020-06-10 15:25:00,352.54,353.99,352.3,353.79,11745.0,347.9537,349.3848,347.7168,349.1874,11745.0
2020-06-10 15:30:00,353.88,354.19,353.55,353.64,17198.0,349.2762,349.5822,348.9505,349.0393,17198.0
2020-06-10 15:35:00,353.69,354.05,353.31,354.0,15114.0,349.0887,349.444,348.7136,349.3947,15114.0
2020-06-10 15:40:00,354.02,354.57,353.72,354.19,21435.0,349.4144,349.9572,349.1183,349.5822,21435.0
2020-06-10 15:45:00,354.23,354.23,352.78,353.59,12214.0,349.6217,349.6217,348.1905,348.99,12214.0
2020-06-10 15:50:00,353.37,354.61,352.87,354.16,38961.0,348.7729,349.9967,348.2794,349.5526,38961.0
2020-06-10 15:55:00,354.22,354.25,352.77,352.77,43755.0,349.6118,349.6414,348.1807,348.1807,43755.0
2020-06-11 09:30:00,351.96,352.58,348.6,348.91,51618.0,347.3812,347.9931,344.0649,344.3709,51618.0
2020-06-11 09:35:00,349.07,349.73,347.1,347.31,13804.0,344.5288,345.1802,342.5844,342.7917,13804.0
2020-06-11 09:40:00,347.27,348.12,345.87,346.22,7397.0,342.7522,343.5912,341.3704,341.7159,7397.0
2020-06-11 09:45:00,346.12,347.7,346.12,347.25,3571.0,341.6172,343.1766,341.6172,342.7325,3571.0
2020-06-11 09:50:00,347.04,347.87,346.34,346.78,6944.0,342.5252,343.3444,341.8343,342.2686,6944.0
2020-06-11 09:55:00,346.57,346.98,345.66,345.96,7606.0,342.0613,342.466,341.1632,341.4593,7606.0
2020-06-11 10:00:00,345.71,345.75,343.03,343.92,12824.0,341.2125,341.252,338.5674,339.4458,12824.0
2020-06-11 10:05:00,344.62,345.63,344.61,345.17,12723.0,340.1367,341.1335,340.1268,340.6795,12723.0
2020-06-11 10:10:00,345.15,345.38,344.56,344.57,43414.0,340.6598,340.8868,340.0775,340.0873,43414.0
2020-06-11 10:15:00,344.64,344.64,343.17,343.26,7888.0,340.1564,340.1564,338.7056,338.7944,7888.0
2020-06-11 10:20:00,343.32,344.08,343.32,343.75,8468.0,338.8536,339.6037,338.8536,339.278,8468.0
2020-06-11 10:25:00,343.75,343.82,343.43,343.56,7254.0,339.278,339.3471,338.9622,339.0905,7254.0
2020-06-11 10:30:00,343.57,343.64,342.61,342.85,7789.0,339.1003,339.1694,338.1528,338.3897,7789.0
2020-06-11 10:35:00,342.88,343.4,342.55,343.0,12177.0,338.4193,338.9326,338.0936,338.5378,12177.0
2020-06-11 10:40:00,343.0,343.1,342.38,342.53,18663.0,338.5378,338.6365,337.9258,338.0739,18663.0
2020-06-11 10:45:00,342.45,342.53,340.76,340.93,17334.0,337.9949,338.0739,336.3269,336.4947,17334.0
2020-06-11 10:50:00,340.9,341.74,340.69,341.29,11740.0,336.4651,337.2942,336.2578,336.85,11740.0
2020-06-11 10:55:00,341.24,341.37,340.66,340.76,15406.0,336.8007,336.929,336.2282,336.3269,15406.0
2020-06-11 11:00:00,340.69,340.93,340.27,340.6,8473.0,336.2578,336.4947,335.8433,336.169,8473.0
2020-06-11 11:05:00,340.56,341.5,340.51,340.74,19592.0,336.1295,337.0573,336.0802,336.3072,19592.0
2020-06-11 11:10:00,340.74,341.19,340.66,341.19,16659.0,336.3072,336.7513,336.2282,336.7513,16659.0
2020-06-11 11:15:00,341.31,341.73,340.86,341.69,7405.0,336.8697,337.2843,336.4256,337.2448,7405.0
2020-06-11 11:20:00,341.5,342.09,341.49,341.96,5587.0,337.0573,337.6396,337.0474,337.5113,5587.0
2020-06-11 11:25:00,341.94,341.94,341.48,341.58,5718.0,337.4916,337.4916,337.0375,337.1362,5718.0
2020-06-11 11:30:00,341.55,341.56,340.93,340.93,6831.0,337.1066,337.1165,336.4947,336.4947,6831.0
2020-06-11 11:35:00,340.92,341.39,340.82,341.03,7803.0,336.4848,336.9487,336.3861,336.5934,7803.0
2020-06-11 11:40:00,341.02,341.02,340.71,340.98,4006.0,336.5835,336.5835,336.2776,336.544,4006.0
2020-06-11 11:45:00,340.84,341.0,340.37,340.37,9653.0,336.4059,336.5638,335.942,335.942,9653.0
2020-06-11 11:50:00,340.23,341.15,340.1,341.14,6517.0,335.8038,336.7118,335.6755,336.702,6517.0
2020-06-11 11:55:00,340.96,341.7,340.96,341.69,3316.0,336.5243,337.2547,336.5243,337.2448,3316.0
2020-06-11 12:00:00,341.66,341.8,340.97,341.25,5019.0,337.2152,337.3534,336.5342,336.8105,5019.0
2020-06-11 12:05:00,341.32,341.55,340.59,340.71,5789.0,336.8796,337.1066,336.1591,336.2776,5789.0
2020-06-11 12:10:00,340.87,341.06,340.75,341.06,4669.0,336.4355,336.623,336.317,336.623,4669.0
2020-06-11 12:15:00,340.93,340.93,340.1,340.16,9903.0,336.4947,336.4947,335.6755,335.7347,9903.0
2020-06-11 12:20:00,340.25,340.7,339.91,339.96,13333.0,335.8235,336.2677,335.488,335.5373,13333.0
2020-06-11 12:25:00,339.87,340.13,339.41,339.63,7761.0,335.4485,335.7051,334.9945,335.2116,7761.0
2020-06-11 12:30:00,339.93,340.98,339.93,340.71,3078.0,335.5077,336.544,335.5077,336.2776,3078.0
2020-06-11 12:35:00,340.57,340.58,339.79,339.79,4410.0,336.1394,336.1492,335.3695,335.3695,4410.0
2020-06-11 12:40:00,339.94,340.07,339.29,339.49,5214.0,335.5176,335.6459,334.876,335.0734,5214.0
2020-06-11 12:45:00,339.45,340.01,338.72,338.77,6003.0,335.0339,335.5867,334.3134,334.3628,6003.0
2020-06-11 12:50:00,338.82,338.98,338.08,338.08,6162.0,334.4121,334.5701,333.6818,333.6818,6162.0
2020-06-11 12:55:00,338.0,339.17,337.96,338.69,5883.0,333.6028,334.7576,333.5633,334.2838,5883.0
2020-06-11 13:00:00,338.72,339.85,338.72,339.65,8505.0,334.3134,335.4287,334.3134,335.2313,8505.0
2020-06-11 13:05:00,339.99,339.99,339.17,339.17,16542.0,335.5669,335.5669,334.7576,334.7576,16542.0
2020-06-11 13:10:00,338.84,339.62,338.77,339.44,6010.0,334.4319,335.2017,334.3628,335.0241,6010.0
2020-06-11 13:15:00,339.17,339.75,338.97,338.97,4797.0,334.7576,335.33,334.5602,334.5602,4797.0
2020-06-11 13:20:00,338.96,339.9,338.96,339.5,3949.0,334.5503,335.4781,334.5503,335.0833,3949.0
2020-06-11 13:25:00,339.44,339.63,338.32,338.53,8229.0,335.0241,335.2116,333.9186,334.1259,8229.0
2020-06-11 13:30:00,338.48,339.16,338.34,339.01,5231.0,334.0766,334.7477,333.9384,334.5997,5231.0
2020-06-11 13:35:00,338.67,338.67,337.51,337.75,7915.0,334.2641,334.2641,333.1192,333.3561,7915.0
2020-06-11 13:40:00,337.74,338.02,337.08,337.13,5193.0,333.3462,333.6225,332.6948,332.7441,5193.0
2020-06-11 13:45:00,337.16,338.49,337.16,338.43,7907.0,332.7737,334.0864,332.7737,334.0272,7907.0
2020-06-11 13:50:00,338.21,338.53,337.9,338.53,4130.0,333.8101,334.1259,333.5041,334.1259,4130.0
2020-06-11 13:55:00,338.88,339.07,338.54,339.03,3890.0,334.4714,334.6589,334.1358,334.6194,3890.0
2020-06-11 14:00:00,339.0,339.0,337.22,337.67,3632.0,334.5898,334.5898,332.833,333.2771,3632.0
2020-06-11 14:05:00,337.66,338.29,337.5,337.5,3646.0,333.2672,333.889,333.1093,333.1093,3646.0
2020-06-11 14:10:00,337.53,337.87,336.91,337.45,6843.0,333.1389,333.4745,332.527,333.06,6843.0
2020-06-11 14:15:00,337.31,338.13,337.24,337.72,7441.0,332.9218,333.7311,332.8527,333.3265,7441.0
2020-06-11 14:20:00,337.63,338.59,337.52,338.59,8793.0,333.2376,334.1851,333.1291,334.1851,8793.0
2020-06-11 14:25:00,338.69,339.26,338.47,339.14,5113.0,334.2838,334.8464,334.0667,334.728,5113.0
2020-06-11 14:30:00,339.14,339.17,337.78,338.27,7644.0,334.728,334.7576,333.3857,333.8693,7644.0
2020-06-11 14:35:00,338.27,338.27,337.09,337.21,4776.0,333.8693,333.8693,332.7046,332.8231,4776.0
2020-06-11 14:40:00,337.43,337.66,336.94,337.25,7442.0,333.0402,333.2672,332.5566,332.8626,7442.0
2020-06-11 14:45:00,337.32,337.92,337.25,337.38,8548.0,332.9317,333.5238,332.8626,332.9909,8548.0
2020-06-11 14:50:00,337.51,337.63,336.15,336.36,6455.0,333.1192,333.2376,331.7769,331.9841,6455.0
2020-06-11 14:55:00,336.25,336.63,335.67,336.6,6969.0,331.8756,332.2506,331.3031,332.221,6969.0
2020-06-11 15:00:00,336.39,337.31,336.21,337.25,6786.0,332.0138,332.9218,331.8361,332.8626,6786.0
2020-06-11 15:05:00,337.23,337.49,336.62,337.44,10092.0,332.8428,333.0994,332.2408,333.0501,10092.0
2020-06-11 15:10:00,337.2,337.94,336.86,336.94,7627.0,332.8132,333.5436,332.4776,332.5566,7627.0
2020-06-11 15:15:00,336.76,337.31,336.17,336.68,9379.0,332.3789,332.9218,331.7966,332.3,9379.0
2020-06-11 15:20:00,336.91,336.91,336.04,336.05,9467.0,332.527,332.527,331.6683,331.6782,9467.0
2020-06-11 15:25:00,336.09,337.1,336.02,336.77,10910.0,331.7177,332.7145,331.6486,332.3888,10910.0
2020-06-11 15:30:00,336.54,337.19,335.91,337.05,14844.0,332.1618,332.8033,331.54,332.6652,14844.0
2020-06-11 15:35:00,336.81,337.71,336.3,337.55,18919.0,332.4283,333.3166,331.9249,333.1587,18919.0
2020-06-11 15:40:00,337.34,338.99,337.34,338.96,24498.0,332.9514,334.5799,332.9514,334.5503,24498.0
2020-06-11 15:45:00,338.96,339.29,337.78,339.16,38736.0,334.5503,334.876,333.3857,334.7477,38736.0
2020-06-11 15:50:00,338.82,339.16,336.57,337.06,50001.0,334.4121,334.7477,332.1914,332.675,50001.0
2020-06-11 15:55:00,337.22,337.27,336.19,336.19,98430.0,332.833,332.8823,331.8164,331.8164,98430.0
2020-06-12 09:30:00,342.52,344.48,340.71,343.79,41011.0,338.2829,340.2187,336.4953,339.5372,41011.0
2020-06-12 09:35:00,343.49,343.59,342.23,343.42,9361.0,339.2409,339.3397,337.9965,339.1718,9361.0
2020-06-12 09:40:00,343.18,343.86,341.81,342.36,8654.0,338.9347,339.6063,337.5817,338.1249,8654.0
2020-06-12 09:45:00,342.71,344.14,342.69,343.11,8590.0,338.4706,339.8829,338.4508,338.8656,8590.0
2020-06-12 09:50:00,343.37,343.85,342.97,343.66,3154.0,339.1224,339.5965,338.7273,339.4088,3154.0
2020-06-12 09:55:00,344.01,344.98,343.84,344.97,4170.0,339.7545,340.7125,339.5866,340.7026,4170.0
2020-06-12 10:00:00,344.89,345.34,344.1,344.65,6090.0,340.6236,341.068,339.8434,340.3866,6090.0
2020-06-12 10:05:00,344.43,345.28,344.01,345.23,9135.0,340.1693,341.0088,339.7545,340.9594,9135.0
2020-06-12 10:10:00,345.23,345.27,343.23,343.23,9925.0,340.9594,340.9989,338.9841,338.9841,9925.0
2020-06-12 10:15:00,343.34,343.61,343.14,343.39,4548.0,339.0928,339.3594,338.8952,339.1421,4548.0
2020-06-12 10:20:00,343.39,344.69,343.39,344.69,8209.0,339.1421,340.4261,339.1421,340.4261,8209.0
2020-06-12 10:25:00,344.65,344.93,343.93,344.09,6240.0,340.3866,340.6631,339.6755,339.8335,6240.0
2020-06-12 10:30:00,343.93,344.35,343.37,343.84,2812.0,339.6755,340.0903,339.1224,339.5866,2812.0
2020-06-12 10:35:00,343.28,343.28,342.24,342.26,8885.0,339.0335,339.0335,338.0064,338.0261,8885.0
2020-06-12 10:40:00,342.51,342.76,342.38,342.38,2830.0,338.273,338.5199,338.1446,338.1446,2830.0
2020-06-12 10:45:00,342.39,342.76,341.65,341.82,3988.0,338.1545,338.5199,337.4237,337.5916,3988.0
2020-06-12 10:50:00,341.5,341.5,340.52,340.62,6212.0,337.2755,337.2755,336.3076,336.4064,6212.0
2020-06-12 10:55:00,340.82,341.04,339.46,339.47,9929.0,336.6039,336.8212,335.2608,335.2706,9929.0
2020-06-12 11:00:00,339.52,340.07,338.5,338.5,6444.0,335.32,335.8632,334.3126,334.3126,6444.0
2020-06-12 11:05:00,338.58,340.09,338.36,339.8,7254.0,334.3916,335.883,334.1744,335.5966,7254.0
2020-06-12 11:10:00,339.86,339.86,338.47,338.47,6813.0,335.6558,335.6558,334.283,334.283,6813.0
2020-06-12 11:15:00,338.52,339.02,337.31,337.69,4828.0,334.3324,334.8262,333.1374,333.5127,4828.0
2020-06-12 11:20:00,337.48,337.99,336.95,337.24,7270.0,333.3053,333.8089,332.7818,333.0682,7270.0
2020-06-12 11:25:00,337.67,339.1,337.5,338.78,5847.0,333.4929,334.9052,333.325,334.5892,5847.0
2020-06-12 11:30:00,338.62,339.19,337.85,339.18,7213.0,334.4312,334.9941,333.6707,334.9842,7213.0
2020-06-12 11:35:00,339.12,340.09,339.05,339.88,6836.0,334.925,335.883,334.8558,335.6756,6836.0
2020-06-12 11:40:00,340.17,340.33,339.57,339.65,2739.0,335.962,336.12,335.3694,335.4484,2739.0
2020-06-12 11:45:00,339.56,340.59,339.54,339.88,5722.0,335.3595,336.3768,335.3398,335.6756,5722.0
2020-06-12 11:50:00,339.9,340.17,339.0,339.69,13610.0,335.6953,335.962,334.8065,335.4879,13610.0
2020-06-12 11:55:00,339.79,340.58,339.57,340.41,8252.0,335.5867,336.3669,335.3694,336.199,8252.0
2020-06-12 12:00:00,340.27,340.9,340.07,340.9,3792.0,336.0607,336.6829,335.8632,336.6829,3792.0
2020-06-12 12:05:00,341.2,341.27,340.49,340.49,8092.0,336.9792,337.0484,336.278,336.278,8092.0
2020-06-12 12:10:00,340.28,340.46,339.32,339.96,12867.0,336.0706,336.2484,335.1225,335.7546,12867.0
2020-06-12 12:15:00,339.92,340.13,339.0,339.52,45248.0,335.7151,335.9225,334.8065,335.32,45248.0
2020-06-12 12:20:00,339.31,340.31,339.0,339.38,9470.0,335.1126,336.1002,334.8065,335.1818,9470.0
2020-06-12 12:25:00,339.23,339.56,338.71,339.16,4663.0,335.0336,335.3595,334.52,334.9645,4663.0
2020-06-12 12:30:00,339.09,339.09,337.78,337.94,6173.0,334.8953,334.8953,333.6015,333.7596,6173.0
2020-06-12 12:35:00,337.74,338.2,337.29,337.65,6094.0,333.562,334.0163,333.1176,333.4732,6094.0
2020-06-12 12:40:00,337.6,338.35,337.59,337.67,7190.0,333.4238,334.1645,333.4139,333.4929,7190.0
2020-06-12 12:45:00,337.64,337.77,336.3,336.98,16191.0,333.4633,333.5917,332.1399,332.8114,16191.0
2020-06-12 12:50:00,337.08,337.94,337.08,337.74,3400.0,332.9102,333.7596,332.9102,333.562,3400.0
2020-06-12 12:55:00,337.95,338.08,337.45,337.67,5387.0,333.7694,333.8978,333.2756,333.4929,5387.0
2020-06-12 13:00:00,337.92,337.98,336.11,336.21,6938.0,333.7398,333.7991,331.9522,332.051,6938.0
2020-06-12 13:05:00,336.34,336.62,335.93,336.35,3870.0,332.1794,332.4559,331.7744,332.1892,3870.0
2020-06-12 13:10:00,336.18,336.18,335.57,335.78,3936.0,332.0213,332.0213,331.4189,331.6263,3936.0
2020-06-12 13:15:00,335.7,335.85,334.66,335.39,10631.0,331.5473,331.6954,330.5201,331.2411,10631.0
2020-06-12 13:20:00,335.13,335.53,334.51,334.87,14710.0,330.9843,331.3794,330.372,330.7275,14710.0
2020-06-12 13:25:00,334.98,335.63,334.8,334.91,3572.0,330.8362,331.4781,330.6584,330.767,3572.0
2020-06-12 13:30:00,335.06,335.12,333.67,333.67,4289.0,330.9152,330.9744,329.5424,329.5424,4289.0
2020-06-12 13:35:00,333.83,334.25,333.45,333.85,13265.0,329.7004,330.1152,329.3251,329.7202,13265.0
2020-06-12 13:40:00,333.76,334.5,333.73,334.28,3159.0,329.6313,330.3621,329.6016,330.1448,3159.0
2020-06-12 13:45:00,333.53,334.07,332.49,332.86,11411.0,329.4041,329.9374,328.377,328.7424,11411.0
2020-06-12 13:50:00,332.71,333.1,331.71,332.0,21997.0,328.5943,328.9794,327.6066,327.893,21997.0
2020-06-12 13:55:00,332.12,332.16,330.89,331.0,13102.0,328.0116,328.0511,326.7968,326.9054,13102.0
2020-06-12 14:00:00,331.03,332.69,330.57,332.3,13644.0,326.935,328.5745,326.4807,328.1893,13644.0
2020-06-12 14:05:00,332.21,332.23,330.86,331.4,11258.0,328.1004,328.1202,326.7671,327.3005,11258.0
2020-06-12 14:10:00,331.31,333.9,331.31,333.73,6469.0,327.2116,329.7695,327.2116,329.6016,6469.0
2020-06-12 14:15:00,333.67,334.12,333.29,333.51,5524.0,329.5424,329.9868,329.1671,329.3844,5524.0
2020-06-12 14:20:00,333.34,333.77,333.31,333.77,1000.0,329.2165,329.6411,329.1868,329.6411,1000.0
2020-06-12 14:25:00,333.74,334.14,333.46,333.87,3293.0,329.6115,330.0066,329.335,329.7399,3293.0
2020-06-12 14:30:00,334.55,335.92,334.28,335.25,4665.0,330.4115,331.7646,330.1448,331.1028,4665.0
2020-06-12 14:35:00,335.13,335.42,334.74,334.74,2676.0,330.9843,331.2707,330.5991,330.5991,2676.0
2020-06-12 14:40:00,334.84,334.88,333.91,334.25,8645.0,330.6979,330.7374,329.7794,330.1152,8645.0
2020-06-12 14:45:00,334.56,335.86,334.56,334.71,3600.0,330.4214,331.7053,330.4214,330.5695,3600.0
2020-06-12 14:50:00,334.93,336.54,334.81,335.91,6610.0,330.7868,332.3769,330.6683,331.7547,6610.0
2020-06-12 14:55:00,335.94,336.14,334.7,335.26,16404.0,331.7843,331.9818,330.5596,331.1127,16404.0
2020-06-12 15:00:00,335.76,336.76,335.76,336.48,4984.0,331.6065,332.5942,331.6065,332.3176,4984.0
2020-06-12 15:05:00,336.38,337.7,336.37,337.46,8497.0,332.2189,333.5225,332.209,333.2855,8497.0
2020-06-12 15:10:00,337.52,338.58,337.5,338.41,6593.0,333.3448,334.3916,333.325,334.2238,6593.0
2020-06-12 15:15:00,338.32,338.32,337.16,337.61,8009.0,334.1349,334.1349,332.9892,333.4336,8009.0
2020-06-12 15:20:00,337.63,337.9,336.75,336.75,3601.0,333.4534,333.7201,332.5843,332.5843,3601.0
2020-06-12 15:25:00,336.87,337.0,335.76,336.36,5402.0,332.7028,332.8312,331.6065,332.1991,5402.0
2020-06-12 15:30:00,336.61,336.75,335.69,336.75,9196.0,332.446,332.5843,331.5374,332.5843,9196.0
2020-06-12 15:35:00,336.97,337.41,336.26,336.67,9276.0,332.8016,333.2361,332.1003,332.5053,9276.0
2020-06-12 15:40:00,336.99,337.99,336.78,337.99,11557.0,332.8213,333.8089,332.6139,333.8089,11557.0
2020-06-12 15:45:00,337.94,339.51,337.83,339.51,12349.0,333.7596,335.3101,333.6509,335.3101,12349.0
2020-06-12 15:50:00,339.58,340.29,338.95,339.35,39990.0,335.3793,336.0805,334.7571,335.1521,39990.0
2020-06-12 15:55:00,339.24,339.98,338.81,339.97,137770.0,335.0435,335.7743,334.6188,335.7645,137770.0
2020-06-15 09:30:00,333.85,335.65,333.85,334.72,33740.0,329.7202,331.4979,329.7202,330.5794,33740.0
2020-06-15 09:35:00,334.54,336.02,334.29,335.79,10056.0,330.4016,331.8633,330.1547,331.6362,10056.0
2020-06-15 09:40:00,335.7,336.11,335.31,335.98,15506.0,331.5473,331.9522,331.1621,331.8238,15506.0
2020-06-15 09:45:00,336.32,337.0,335.25,336.84,21121.0,332.1596,332.8312,331.1028,332.6732,21121.0
2020-06-15 09:50:00,336.94,338.86,336.87,338.55,17672.0,332.7719,334.6682,332.7028,334.362,17672.0
2020-06-15 09:55:00,338.77,339.18,338.53,338.93,18116.0,334.5793,334.9842,334.3423,334.7373,18116.0
2020-06-15 10:00:00,339.0,339.17,338.53,338.91,11219.0,334.8065,334.9743,334.3423,334.7176,11219.0
2020-06-15 10:05:00,338.94,339.92,338.45,339.42,22136.0,334.7472,335.7151,334.2633,335.2213,22136.0
2020-06-15 10:10:00,339.46,339.46,338.74,338.75,26055.0,335.2608,335.2608,334.5497,334.5595,26055.0
2020-06-15 10:15:00,338.79,339.24,338.51,339.23,9502.0,334.599,335.0435,334.3225,335.0336,9502.0
2020-06-15 10:20:00,339.32,339.79,338.0,338.09,13709.0,335.1225,335.5867,333.8188,333.9077,13709.0
2020-06-15 10:25:00,338.08,338.22,337.24,337.53,7957.0,333.8978,334.0361,333.0682,333.3546,7957.0
2020-06-15 10:30:00,337.47,338.11,337.01,338.11,5306.0,333.2954,333.9275,332.8411,333.9275,5306.0
2020-06-15 10:35:00,338.07,338.28,336.49,336.71,6515.0,333.888,334.0954,332.3275,332.5448,6515.0
2020-06-15 10:40:00,336.66,336.66,335.81,336.08,5685.0,332.4954,332.4954,331.6559,331.9226,5685.0
2020-06-15 10:45:00,336.1,337.46,336.09,337.12,4433.0,331.9423,333.2855,331.9324,332.9497,4433.0
2020-06-15 10:50:00,337.11,337.84,336.95,337.67,2451.0,332.9398,333.6608,332.7818,333.4929,2451.0
2020-06-15 10:55:00,337.74,338.06,337.3,337.5,6646.0,333.562,333.8781,333.1275,333.325,6646.0
2020-06-15 11:00:00,337.41,338.4,337.33,338.34,5180.0,333.2361,334.2139,333.1571,334.1546,5180.0
2020-06-15 11:05:00,338.4,338.57,338.11,338.31,10136.0,334.2139,334.3818,333.9275,334.125,10136.0
2020-06-15 11:10:00,338.53,338.53,337.82,338.15,5396.0,334.3423,334.3423,333.641,333.967,5396.0
2020-06-15 11:15:00,338.14,338.23,337.52,338.19,6244.0,333.9571,334.046,333.3448,334.0065,6244.0
2020-06-15 11:20:00,338.06,340.1,338.02,339.98,6333.0,333.8781,335.8928,333.8386,335.7743,6333.0
2020-06-15 11:25:00,339.96,339.96,338.88,339.23,6882.0,335.7546,335.7546,334.6879,335.0336,6882.0
2020-06-15 11:30:00,339.26,339.44,338.28,338.88,7183.0,335.0632,335.241,334.0954,334.6879,7183.0
2020-06-15 11:35:00,338.93,339.2,338.51,339.06,11718.0,334.7373,335.004,334.3225,334.8657,11718.0
2020-06-15 11:40:00,339.23,339.23,338.04,338.04,4180.0,335.0336,335.0336,333.8583,333.8583,4180.0
2020-06-15 11:45:00,338.06,338.41,337.82,338.27,5843.0,333.8781,334.2238,333.641,334.0855,5843.0
2020-06-15 11:50:00,338.4,339.05,337.79,338.18,5271.0,334.2139,334.8558,333.6114,333.9966,5271.0
2020-06-15 11:55:00,338.41,339.17,338.41,339.1,3601.0,334.2238,334.9743,334.2238,334.9052,3601.0
2020-06-15 12:00:00,338.88,340.0,338.72,339.94,5487.0,334.6879,335.7941,334.5299,335.7348,5487.0
2020-06-15 12:05:00,339.92,340.27,339.9,340.19,5525.0,335.7151,336.0607,335.6953,335.9817,5525.0
2020-06-15 12:10:00,340.09,340.51,339.64,339.82,4493.0,335.883,336.2978,335.4385,335.6163,4493.0
2020-06-15 12:15:00,339.75,339.9,339.2,339.9,4728.0,335.5472,335.6953,335.004,335.6953,4728.0
2020-06-15 12:20:00,339.82,339.9,339.56,339.9,4678.0,335.6163,335.6953,335.3595,335.6953,4678.0
2020-06-15 12:25:00,339.67,340.01,339.49,339.82,5412.0,335.4682,335.804,335.2904,335.6163,5412.0
2020-06-15 12:30:00,339.68,339.92,339.44,339.63,4880.0,335.478,335.7151,335.241,335.4287,4880.0
2020-06-15 12:35:00,339.79,339.92,339.55,339.85,3400.0,335.5867,335.7151,335.3496,335.6459,3400.0
2020-06-15 12:40:00,339.71,340.02,339.54,339.75,4502.0,335.5077,335.8138,335.3398,335.5472,4502.0
2020-06-15 12:45:00,339.82,340.25,339.6,339.98,6001.0,335.6163,336.041,335.399,335.7743,6001.0
2020-06-15 12:50:00,339.94,340.05,339.67,339.86,5752.0,335.7348,335.8435,335.4682,335.6558,5752.0
2020-06-15 12:55:00,339.77,340.3,339.71,340.3,4253.0,335.5669,336.0904,335.5077,336.0904,4253.0
2020-06-15 13:00:00,340.29,340.39,339.85,340.0,4600.0,336.0805,336.1793,335.6459,335.7941,4600.0
2020-06-15 13:05:00,339.75,340.42,339.65,340.31,3662.0,335.5472,336.2089,335.4484,336.1002,3662.0
2020-06-15 13:10:00,340.42,340.71,340.12,340.44,10515.0,336.2089,336.4953,335.9126,336.2286,10515.0
2020-06-15 13:15:00,340.44,340.68,340.18,340.18,5268.0,336.2286,336.4657,335.9719,335.9719,5268.0
2020-06-15 13:20:00,340.11,340.52,339.91,340.26,9649.0,335.9027,336.3076,335.7052,336.0509,9649.0
2020-06-15 13:25:00,340.22,340.62,340.1,340.19,5616.0,336.0114,336.4064,335.8928,335.9817,5616.0
2020-06-15 13:30:00,340.03,340.32,339.78,340.11,3200.0,335.8237,336.1101,335.5768,335.9027,3200.0
2020-06-15 13:35:00,340.1,340.6,340.1,340.33,6393.0,335.8928,336.3867,335.8928,336.12,6393.0
2020-06-15 13:40:00,340.35,340.53,339.83,340.15,4512.0,336.1398,336.3175,335.6262,335.9422,4512.0
2020-06-15 13:45:00,340.05,340.26,339.84,339.94,5679.0,335.8435,336.0509,335.6361,335.7348,5679.0
2020-06-15 13:50:00,339.88,340.53,339.81,339.9,5276.0,335.6756,336.3175,335.6064,335.6953,5276.0
2020-06-15 13:55:00,339.9,340.06,339.66,339.86,7059.0,335.6953,335.8533,335.4583,335.6558,7059.0
2020-06-15 14:00:00,339.97,342.12,339.86,341.66,19508.0,335.7645,337.8879,335.6558,337.4335,19508.0
2020-06-15 14:05:00,341.56,342.36,341.44,342.19,36114.0,337.3348,338.1249,337.2163,337.957,36114.0
2020-06-15 14:10:00,342.22,342.24,341.65,341.75,20474.0,337.9866,338.0064,337.4237,337.5224,20474.0
2020-06-15 14:15:00,342.19,342.81,341.99,342.22,33510.0,337.957,338.5693,337.7595,337.9866,33510.0
2020-06-15 14:20:00,342.13,342.27,341.67,342.07,23433.0,337.8977,338.036,337.4434,337.8385,23433.0
2020-06-15 14:25:00,342.14,342.23,341.52,341.9,9319.0,337.9076,337.9965,337.2953,337.6706,9319.0
2020-06-15 14:30:00,341.9,342.09,341.15,341.22,18414.0,337.6706,337.8582,336.9299,336.999,18414.0
2020-06-15 14:35:00,341.47,341.79,340.95,340.95,7266.0,337.2459,337.5619,336.7323,336.7323,7266.0
2020-06-15 14:40:00,341.12,341.64,340.62,340.95,22086.0,336.9002,337.4138,336.4064,336.7323,22086.0
2020-06-15 14:45:00,340.98,341.55,340.93,341.2,7257.0,336.762,337.3249,336.7126,336.9792,7257.0
2020-06-15 14:50:00,341.28,341.34,340.6,340.6,9235.0,337.0582,337.1175,336.3867,336.3867,9235.0
2020-06-15 14:55:00,340.7,341.0,340.68,340.9,10821.0,336.4854,336.7817,336.4657,336.6829,10821.0
2020-06-15 15:00:00,340.9,341.67,340.78,341.31,14311.0,336.6829,337.4434,336.5644,337.0879,14311.0
2020-06-15 15:05:00,341.09,341.1,340.49,340.9,7727.0,336.8706,336.8805,336.278,336.6829,7727.0
2020-06-15 15:10:00,340.9,341.2,340.38,340.47,6099.0,336.6829,336.9792,336.1694,336.2583,6099.0
2020-06-15 15:15:00,340.33,340.84,340.33,340.58,6700.0,336.12,336.6237,336.12,336.3669,6700.0
2020-06-15 15:20:00,340.43,340.87,340.05,340.65,10136.0,336.2188,336.6533,335.8435,336.436,10136.0
2020-06-15 15:25:00,340.74,340.95,339.72,339.81,16252.0,336.5249,336.7323,335.5175,335.6064,16252.0
2020-06-15 15:30:00,339.82,339.97,339.12,339.49,17621.0,335.6163,335.7645,334.925,335.2904,17621.0
2020-06-15 15:35:00,339.35,339.97,339.01,339.71,11912.0,335.1521,335.7645,334.8163,335.5077,11912.0
2020-06-15 15:40:00,339.71,340.08,339.13,339.74,12785.0,335.5077,335.8731,334.9348,335.5373,12785.0
2020-06-15 15:45:00,339.62,340.45,339.37,340.19,20462.0,335.4188,336.2385,335.1719,335.9817,20462.0
2020-06-15 15:50:00,340.02,340.58,339.75,340.49,32083.0,335.8138,336.3669,335.5472,336.278,32083.0
2020-06-15 15:55:00,340.53,341.08,339.87,340.59,85559.0,336.3175,336.8607,335.6657,336.3768,85559.0
2020-06-16 09:30:00,346.88,346.98,344.86,345.32,49876.0,342.589,342.6877,340.594,341.0483,49876.0
2020-06-16 09:35:00,345.35,346.88,344.92,346.43,19544.0,341.0779,342.589,340.6532,342.1445,19544.0
2020-06-16 09:40:00,346.43,347.63,345.42,347.14,27615.0,342.1445,343.3297,341.147,342.8458,27615.0
2020-06-16 09:45:00,347.14,347.57,344.87,345.09,14652.0,342.8458,343.2704,340.6038,340.8211,14652.0
2020-06-16 09:50:00,345.05,345.29,344.43,344.78,12494.0,340.7816,341.0186,340.1693,340.515,12494.0
2020-06-16 09:55:00,344.82,345.26,343.89,344.77,11258.0,340.5545,340.989,339.636,340.5051,11258.0
2020-06-16 10:00:00,344.97,345.1,343.25,343.41,26593.0,340.7026,340.831,339.0039,339.1619,26593.0
2020-06-16 10:05:00,343.41,345.26,343.18,344.73,9656.0,339.1619,340.989,338.9347,340.4656,9656.0
2020-06-16 10:10:00,344.66,345.01,344.05,344.53,7443.0,340.3964,340.7421,339.794,340.268,7443.0
2020-06-16 10:15:00,344.69,345.58,344.69,345.43,10575.0,340.4261,341.3051,340.4261,341.1569,10575.0
2020-06-16 10:20:00,345.23,346.34,345.12,346.27,10070.0,340.9594,342.0557,340.8507,341.9865,10070.0
2020-06-16 10:25:00,346.26,346.57,346.0,346.16,15879.0,341.9766,342.2828,341.7199,341.8779,15879.0
2020-06-16 10:30:00,346.29,346.52,346.15,346.4,20559.0,342.0063,342.2334,341.868,342.1149,20559.0
2020-06-16 10:35:00,346.18,346.35,343.94,344.28,13282.0,341.8976,342.0655,339.6853,340.0211,13282.0
2020-06-16 10:40:00,344.63,345.22,344.04,345.2,5103.0,340.3668,340.9495,339.7841,340.9298,5103.0
2020-06-16 10:45:00,344.86,346.1,344.51,345.98,5544.0,340.594,341.8186,340.2483,341.7001,5544.0
2020-06-16 10:50:00,345.88,345.88,343.98,344.3,6362.0,341.6013,341.6013,339.7248,340.0409,6362.0
2020-06-16 10:55:00,344.58,344.86,342.74,343.16,5676.0,340.3174,340.594,338.5002,338.915,5676.0
2020-06-16 11:00:00,342.78,343.76,341.46,343.76,6556.0,338.5397,339.5076,337.236,339.5076,6556.0
2020-06-16 11:05:00,343.86,344.7,343.86,343.87,8359.0,339.6063,340.4359,339.6063,339.6162,8359.0
2020-06-16 11:10:00,344.14,344.5,343.0,344.19,6223.0,339.8829,340.2384,338.757,339.9322,6223.0
2020-06-16 11:15:00,343.88,345.17,343.88,344.84,8290.0,339.6261,340.9001,339.6261,340.5742,8290.0
2020-06-16 11:20:00,344.36,345.68,344.36,345.5,8248.0,340.1001,341.4038,340.1001,341.226,8248.0
2020-06-16 11:25:00,345.32,345.49,344.63,344.77,5359.0,341.0483,341.2162,340.3668,340.5051,5359.0
2020-06-16 11:30:00,344.8,345.33,344.04,344.79,9017.0,340.5347,341.0581,339.7841,340.5248,9017.0
2020-06-16 11:35:00,345.1,345.24,344.0,344.69,5039.0,340.831,340.9693,339.7446,340.4261,5039.0
2020-06-16 11:40:00,344.81,346.08,344.81,345.87,4160.0,340.5446,341.7989,340.5446,341.5915,4160.0
2020-06-16 11:45:00,346.11,346.75,345.98,346.3,2436.0,341.8285,342.4606,341.7001,342.0161,2436.0
2020-06-16 11:50:00,346.52,346.88,346.0,346.13,6417.0,342.2334,342.589,341.7199,341.8483,6417.0
2020-06-16 11:55:00,346.06,346.15,345.61,346.09,6095.0,341.7791,341.868,341.3347,341.8087,6095.0
2020-06-16 12:00:00,346.17,346.41,345.64,345.96,4210.0,341.8878,342.1248,341.3643,341.6804,4210.0
2020-06-16 12:05:00,346.02,346.02,344.88,345.13,4963.0,341.7396,341.7396,340.6137,340.8606,4963.0
2020-06-16 12:10:00,345.05,345.24,344.77,345.12,6765.0,340.7816,340.9693,340.5051,340.8507,6765.0
2020-06-16 12:15:00,345.46,345.62,344.6,345.0,3314.0,341.1865,341.3446,340.3372,340.7322,3314.0
2020-06-16 12:20:00,345.19,345.63,345.18,345.47,2303.0,340.9199,341.3544,340.91,341.1964,2303.0
2020-06-16 12:25:00,345.55,346.0,345.54,345.89,10013.0,341.2754,341.7199,341.2655,341.6112,10013.0
2020-06-16 12:30:00,345.92,346.46,345.92,346.11,6765.0,341.6408,342.1742,341.6408,341.8285,6765.0
2020-06-16 12:35:00,346.35,346.86,346.35,346.57,5373.0,342.0655,342.5692,342.0655,342.2828,5373.0
2020-06-16 12:40:00,346.69,347.1,346.32,346.99,15322.0,342.4013,342.8063,342.0359,342.6976,15322.0
2020-06-16 12:45:00,347.08,347.12,346.67,347.1,13107.0,342.7865,342.826,342.3816,342.8063,13107.0
2020-06-16 12:50:00,347.07,347.26,346.73,346.79,6292.0,342.7766,342.9643,342.4408,342.5001,6292.0
2020-06-16 12:55:00,346.7,346.7,346.19,346.57,9987.0,342.4112,342.4112,341.9075,342.2828,9987.0
2020-06-16 13:00:00,346.85,347.31,346.77,347.03,4850.0,342.5593,343.0137,342.4803,342.7371,4850.0
2020-06-16 13:05:00,347.02,347.55,346.9,347.52,18782.0,342.7272,343.2507,342.6087,343.2211,18782.0
2020-06-16 13:10:00,347.64,347.88,347.44,347.86,4890.0,343.3396,343.5766,343.142,343.5569,4890.0
2020-06-16 13:15:00,347.84,348.24,347.76,347.98,5410.0,343.5371,343.9321,343.4581,343.6754,5410.0
2020-06-16 13:20:00,347.91,348.21,347.77,348.21,17716.0,343.6062,343.9025,343.468,343.9025,17716.0
2020-06-16 13:25:00,348.02,348.61,348.01,348.19,5663.0,343.7149,344.2976,343.705,343.8828,5663.0
2020-06-16 13:30:00,348.23,348.32,347.29,347.29,7265.0,343.9223,344.0112,342.9939,342.9939,7265.0
2020-06-16 13:35:00,347.19,347.82,347.19,347.55,24174.0,342.8951,343.5173,342.8951,343.2507,24174.0
2020-06-16 13:40:00,347.67,348.39,347.67,348.39,6380.0,343.3692,344.0803,343.3692,344.0803,6380.0
2020-06-16 13:45:00,348.27,348.31,347.33,347.33,6467.0,343.9618,344.0013,343.0334,343.0334,6467.0
2020-06-16 13:50:00,347.35,347.59,346.44,346.57,14489.0,343.0532,343.2902,342.1544,342.2828,14489.0
2020-06-16 13:55:00,346.41,346.75,346.26,346.3,3901.0,342.1248,342.4606,341.9766,342.0161,3901.0
2020-06-16 14:00:00,346.38,347.05,346.32,347.05,3371.0,342.0952,342.7569,342.0359,342.7569,3371.0
2020-06-16 14:05:00,347.11,347.3,347.08,347.22,17096.0,342.8161,343.0038,342.7865,342.9248,17096.0
2020-06-16 14:10:00,347.27,348.25,347.27,347.81,4791.0,342.9741,343.942,342.9741,343.5075,4791.0
2020-06-16 14:15:00,347.77,348.07,347.73,347.73,4551.0,343.468,343.7643,343.4285,343.4285,4551.0
2020-06-16 14:20:00,347.85,347.87,346.01,347.19,18137.0,343.547,343.5667,341.7297,342.8951,18137.0
2020-06-16 14:25:00,347.38,347.47,346.5,347.05,7630.0,343.0828,343.1717,342.2137,342.7569,7630.0
2020-06-16 14:30:00,347.02,347.47,346.93,347.07,6726.0,342.7272,343.1717,342.6384,342.7766,6726.0
2020-06-16 14:35:00,347.0,347.54,346.97,347.54,6028.0,342.7075,343.2408,342.6779,343.2408,6028.0
2020-06-16 14:40:00,347.86,347.86,347.22,347.6,5181.0,343.5569,343.5569,342.9248,343.3001,5181.0
2020-06-16 14:45:00,347.68,347.75,347.2,347.72,5002.0,343.3791,343.4482,342.905,343.4186,5002.0
2020-06-16 14:50:00,347.71,348.2,347.51,347.56,11660.0,343.4087,343.8926,343.2112,343.2606,11660.0
2020-06-16 14:55:00,347.58,347.77,346.94,347.25,7836.0,343.2803,343.468,342.6482,342.9544,7836.0
2020-06-16 15:00:00,347.5,347.59,346.87,346.88,4826.0,343.2013,343.2902,342.5791,342.589,4826.0
2020-06-16 15:05:00,346.92,347.12,345.94,346.06,12334.0,342.6285,342.826,341.6606,341.7791,12334.0
2020-06-16 15:10:00,345.97,346.6,345.96,346.21,10870.0,341.6902,342.3124,341.6804,341.9273,10870.0
2020-06-16 15:15:00,346.19,346.41,345.39,345.41,15635.0,341.9075,342.1248,341.1174,341.1372,15635.0
2020-06-16 15:20:00,345.46,346.35,345.46,346.29,14630.0,341.1865,342.0655,341.1865,342.0063,14630.0
2020-06-16 15:25:00,346.33,346.69,346.19,346.46,8111.0,342.0458,342.4013,341.9075,342.1742,8111.0
2020-06-16 15:30:00,346.63,347.78,346.4,347.75,11537.0,342.3421,343.4778,342.1149,343.4482,11537.0
2020-06-16 15:35:00,347.68,347.68,346.74,346.91,17806.0,343.3791,343.3791,342.4507,342.6186,17806.0
2020-06-16 15:40:00,346.95,347.06,345.82,346.29,22393.0,342.6581,342.7667,341.5421,342.0063,22393.0
2020-06-16 15:45:00,346.35,346.91,345.91,346.74,23730.0,342.0655,342.6186,341.631,342.4507,23730.0
2020-06-16 15:50:00,346.79,347.21,345.82,346.21,44214.0,342.5001,342.9149,341.5421,341.9273,44214.0
2020-06-16 15:55:00,346.11,347.66,345.87,347.66,69673.0,341.8285,343.3593,341.5915,343.3593,69673.0
2020-06-17 09:30:00,350.0,350.0,347.68,348.44,29731.0,345.6704,345.6704,343.3791,344.1297,29731.0
2020-06-17 09:35:00,348.78,349.62,348.13,348.13,5555.0,344.4655,345.2951,343.8235,343.8235,5555.0
2020-06-17 09:40:00,347.91,349.46,347.25,349.39,5565.0,343.6062,345.1371,342.9544,345.0679,5565.0
2020-06-17 09:45:00,349.4,349.95,349.21,349.75,3963.0,345.0778,345.621,344.8902,345.4235,3963.0
2020-06-17 09:50:00,349.99,350.61,349.82,350.61,6546.0,345.6605,346.2728,345.4926,346.2728,6546.0
2020-06-17 09:55:00,350.37,350.73,349.88,350.73,11694.0,346.0358,346.3913,345.5519,346.3913,11694.0
2020-06-17 10:00:00,350.86,351.84,350.54,350.71,7030.0,346.5197,347.4876,346.2037,346.3716,7030.0
2020-06-17 10:05:00,350.67,351.6,350.6,351.6,2567.0,346.3321,347.2506,346.263,347.2506,2567.0
2020-06-17 10:10:00,351.46,352.23,351.29,351.3,4087.0,347.1123,347.8728,346.9444,346.9543,4087.0
2020-06-17 10:15:00,351.79,352.04,349.96,350.04,9610.0,347.4382,347.6851,345.6309,345.7099,9610.0
2020-06-17 10:20:00,350.16,350.37,349.19,349.6,12497.0,345.8284,346.0358,344.8704,345.2753,12497.0
2020-06-17 10:25:00,349.48,349.81,349.2,349.76,11796.0,345.1568,345.4827,344.8803,345.4333,11796.0
2020-06-17 10:30:00,349.48,350.56,349.24,350.3,9501.0,345.1568,346.2235,344.9198,345.9667,9501.0
2020-06-17 10:35:00,350.29,350.6,349.8,350.19,10644.0,345.9568,346.263,345.4729,345.858,10644.0
2020-06-17 10:40:00,350.07,350.71,350.07,350.65,2724.0,345.7395,346.3716,345.7395,346.3123,2724.0
2020-06-17 10:45:00,350.7,350.7,350.17,350.57,4420.0,346.3617,346.3617,345.8383,346.2333,4420.0
2020-06-17 10:50:00,350.63,351.43,350.4,351.04,8059.0,346.2926,347.0827,346.0654,346.6975,8059.0
2020-06-17 10:55:00,350.96,351.34,350.56,350.59,5764.0,346.6185,346.9938,346.2235,346.2531,5764.0
2020-06-17 11:00:00,350.75,350.83,350.33,350.83,2482.0,346.4111,346.4901,345.9963,346.4901,2482.0
2020-06-17 11:05:00,350.85,350.99,350.48,350.86,4513.0,346.5099,346.6481,346.1444,346.5197,4513.0
2020-06-17 11:10:00,350.8,351.46,350.68,350.76,7089.0,346.4605,347.1123,346.342,346.421,7089.0
2020-06-17 11:15:00,350.74,351.06,350.45,350.7,4219.0,346.4012,346.7173,346.1148,346.3617,4219.0
2020-06-17 11:20:00,350.6,350.6,349.83,350.0,4984.0,346.263,346.263,345.5025,345.6704,4984.0
2020-06-17 11:25:00,349.95,350.01,349.57,349.71,2750.0,345.621,345.6803,345.2457,345.384,2750.0
2020-06-17 11:30:00,349.63,349.73,349.21,349.54,5209.0,345.305,345.4037,344.8902,345.2161,5209.0
2020-06-17 11:35:00,349.58,350.19,349.58,350.09,3705.0,345.2556,345.858,345.2556,345.7593,3705.0
2020-06-17 11:40:00,350.2,350.44,350.11,350.11,1677.0,345.8679,346.1049,345.779,345.779,1677.0
2020-06-17 11:45:00,350.11,350.19,349.52,349.68,3245.0,345.779,345.858,345.1963,345.3543,3245.0
2020-06-17 11:50:00,349.54,349.79,349.35,349.79,1626.0,345.2161,345.463,345.0284,345.463,1626.0
2020-06-17 11:55:00,349.93,350.38,349.93,350.37,2901.0,345.6012,346.0457,345.6012,346.0358,2901.0
2020-06-17 12:00:00,350.54,350.56,350.15,350.27,2764.0,346.2037,346.2235,345.8185,345.937,2764.0
2020-06-17 12:05:00,350.13,350.22,350.03,350.11,4657.0,345.7988,345.8877,345.7,345.779,4657.0
2020-06-17 12:10:00,350.27,350.28,349.97,350.03,5485.0,345.937,345.9469,345.6407,345.7,5485.0
2020-06-17 12:15:00,350.15,350.15,349.81,349.86,1618.0,345.8185,345.8185,345.4827,345.5321,1618.0
2020-06-17 12:20:00,349.81,349.88,349.43,349.88,3404.0,345.4827,345.5519,345.1074,345.5519,3404.0
2020-06-17 12:25:00,349.97,349.98,349.86,349.86,2200.0,345.6407,345.6506,345.5321,345.5321,2200.0
2020-06-17 12:30:00,349.94,350.43,349.94,350.28,5554.0,345.6111,346.0951,345.6111,345.9469,5554.0
2020-06-17 12:35:00,350.32,350.46,350.13,350.13,2017.0,345.9864,346.1247,345.7988,345.7988,2017.0
2020-06-17 12:40:00,350.2,350.42,350.13,350.29,2465.0,345.8679,346.0852,345.7988,345.9568,2465.0
2020-06-17 12:45:00,350.27,350.53,350.26,350.53,2683.0,345.937,346.1938,345.9272,346.1938,2683.0
2020-06-17 12:50:00,350.46,351.36,350.46,351.28,4617.0,346.1247,347.0136,346.1247,346.9345,4617.0
2020-06-17 12:55:00,351.34,351.34,350.91,350.98,9050.0,346.9938,346.9938,346.5691,346.6383,9050.0
2020-06-17 13:00:00,351.07,351.64,350.93,351.63,9391.0,346.7271,347.2901,346.5889,347.2802,9391.0
2020-06-17 13:05:00,351.56,351.93,351.53,351.87,2416.0,347.2111,347.5765,347.1815,347.5172,2416.0
2020-06-17 13:10:00,351.8,351.82,351.63,351.75,1802.0,347.4481,347.4679,347.2802,347.3987,1802.0
2020-06-17 13:15:00,351.62,351.76,351.51,351.59,7774.0,347.2703,347.4086,347.1617,347.2407,7774.0
2020-06-17 13:20:00,351.57,351.69,351.4,351.61,3144.0,347.221,347.3395,347.0531,347.2605,3144.0
2020-06-17 13:25:00,351.7,351.84,351.65,351.71,1924.0,347.3493,347.4876,347.3,347.3592,1924.0
2020-06-17 13:30:00,351.77,351.99,351.77,351.99,2601.0,347.4185,347.6358,347.4185,347.6358,2601.0
2020-06-17 13:35:00,351.94,352.22,351.76,352.09,50153.0,347.5864,347.8629,347.4086,347.7345,50153.0
2020-06-17 13:40:00,352.03,352.27,351.96,352.27,3751.0,347.6753,347.9123,347.6061,347.9123,3751.0
2020-06-17 13:45:00,352.28,352.61,352.1,352.61,4107.0,347.9222,348.2481,347.7444,348.2481,4107.0
2020-06-17 13:50:00,352.68,352.82,352.6,352.81,2970.0,348.3172,348.4555,348.2382,348.4456,2970.0
2020-06-17 13:55:00,352.81,352.86,352.34,352.34,34635.0,348.4456,348.495,347.9814,347.9814,34635.0
2020-06-17 14:00:00,352.38,352.56,352.11,352.48,3948.0,348.0209,348.1987,347.7543,348.1197,3948.0
2020-06-17 14:05:00,352.42,352.56,352.42,352.53,22504.0,348.0604,348.1987,348.0604,348.1691,22504.0
2020-06-17 14:10:00,352.48,352.98,352.48,352.93,4214.0,348.1197,348.6135,348.1197,348.5641,4214.0
2020-06-17 14:15:00,352.9,352.9,352.45,352.46,4408.0,348.5345,348.5345,348.0901,348.0999,4408.0
2020-06-17 14:20:00,352.55,352.61,352.38,352.47,2728.0,348.1888,348.2481,348.0209,348.1098,2728.0
2020-06-17 14:25:00,352.31,352.54,352.15,352.43,5861.0,347.9518,348.179,347.7938,348.0703,5861.0
2020-06-17 14:30:00,352.54,352.54,352.09,352.1,1967.0,348.179,348.179,347.7345,347.7444,1967.0
2020-06-17 14:35:00,352.12,352.23,352.08,352.11,3350.0,347.7642,347.8728,347.7246,347.7543,3350.0
2020-06-17 14:40:00,352.21,352.47,352.18,352.22,2913.0,347.853,348.1098,347.8234,347.8629,2913.0
2020-06-17 14:45:00,352.19,352.19,351.63,351.67,2881.0,347.8333,347.8333,347.2802,347.3197,2881.0
2020-06-17 14:50:00,351.52,351.75,351.37,351.42,2460.0,347.1716,347.3987,347.0234,347.0728,2460.0
2020-06-17 14:55:00,351.38,351.4,350.65,350.65,3052.0,347.0333,347.0531,346.3123,346.3123,3052.0
2020-06-17 15:00:00,350.43,350.69,350.24,350.61,5144.0,346.0951,346.3518,345.9074,346.2728,5144.0
2020-06-17 15:05:00,350.53,350.6,350.45,350.57,950.0,346.1938,346.263,346.1148,346.2333,950.0
2020-06-17 15:10:00,350.43,350.69,350.21,350.69,3004.0,346.0951,346.3518,345.8778,346.3518,3004.0
2020-06-17 15:15:00,350.72,350.96,350.27,350.41,3952.0,346.3815,346.6185,345.937,346.0753,3952.0
2020-06-17 15:20:00,350.41,350.41,349.57,349.61,3083.0,346.0753,346.0753,345.2457,345.2852,3083.0
2020-06-17 15:25:00,349.72,349.83,349.2,349.7,6991.0,345.3938,345.5025,344.8803,345.3741,6991.0
2020-06-17 15:30:00,349.67,349.95,349.25,349.91,6981.0,345.3445,345.621,344.9297,345.5815,6981.0
2020-06-17 15:35:00,349.84,350.3,349.68,350.04,9358.0,345.5124,345.9667,345.3543,345.7099,9358.0
2020-06-17 15:40:00,350.03,350.31,349.74,350.06,46597.0,345.7,345.9765,345.4136,345.7296,46597.0
2020-06-17 15:45:00,350.14,350.26,349.01,349.01,24256.0,345.8086,345.9272,344.6926,344.6926,24256.0
2020-06-17 15:50:00,348.74,350.38,348.74,350.38,15684.0,344.426,346.0457,344.426,346.0457,15684.0
2020-06-17 15:55:00,350.29,350.44,349.52,349.84,64692.0,345.9568,346.1049,345.1963,345.5124,64692.0
2020-06-18 09:30:00,348.75,350.11,348.0,349.21,22423.0,344.4358,345.779,343.6951,344.8902,22423.0
2020-06-18 09:35:00,349.3,349.41,347.1,348.84,17367.0,344.979,345.0877,342.8063,344.5247,17367.0
2020-06-18 09:40:00,348.65,349.05,347.32,347.66,16301.0,344.3371,344.7321,343.0235,343.3593,16301.0
2020-06-18 09:45:00,347.9,349.03,347.67,348.48,9115.0,343.5964,344.7124,343.3692,344.1692,9115.0
2020-06-18 09:50:00,348.66,348.69,347.39,347.84,6524.0,344.347,344.3766,343.0927,343.5371,6524.0
2020-06-18 09:55:00,347.67,348.23,347.0,348.23,12755.0,343.3692,343.9223,342.7075,343.9223,12755.0
2020-06-18 10:00:00,348.69,349.15,348.23,348.57,6129.0,344.3766,344.8309,343.9223,344.2581,6129.0
2020-06-18 10:05:00,348.73,349.19,348.49,348.66,4134.0,344.4161,344.8704,344.1791,344.347,4134.0
2020-06-18 10:10:00,348.65,349.06,348.43,348.93,3372.0,344.3371,344.742,344.1198,344.6136,3372.0
2020-06-18 10:15:00,348.72,348.76,348.09,348.38,3347.0,344.4062,344.4457,343.784,344.0704,3347.0
2020-06-18 10:20:00,348.29,348.38,347.53,347.8,3793.0,343.9815,344.0704,343.2309,343.4976,3793.0
2020-06-18 10:25:00,347.88,348.33,347.71,348.03,3517.0,343.5766,344.021,343.4087,343.7247,3517.0
2020-06-18 10:30:00,348.28,348.33,347.37,348.33,6395.0,343.9717,344.021,343.0729,344.021,6395.0
2020-06-18 10:35:00,348.81,349.11,348.39,348.79,2464.0,344.4951,344.7914,344.0803,344.4753,2464.0
2020-06-18 10:40:00,348.88,349.35,348.81,349.35,2349.0,344.5642,345.0284,344.4951,345.0284,2349.0
2020-06-18 10:45:00,349.22,349.56,349.07,349.4,1819.0,344.9,345.2358,344.7519,345.0778,1819.0
2020-06-18 10:50:00,349.41,349.41,348.52,348.53,3815.0,345.0877,345.0877,344.2087,344.2186,3815.0
2020-06-18 10:55:00,348.65,349.75,348.62,349.68,4562.0,344.3371,345.4235,344.3074,345.3543,4562.0
2020-06-18 11:00:00,349.71,350.12,349.7,350.1,3032.0,345.384,345.7889,345.3741,345.7691,3032.0
2020-06-18 11:05:00,350.0,350.65,350.0,350.65,4852.0,345.6704,346.3123,345.6704,346.3123,4852.0
2020-06-18 11:10:00,350.91,351.82,350.75,351.81,5605.0,346.5691,347.4679,346.4111,347.458,5605.0
2020-06-18 11:15:00,351.97,352.09,351.16,351.26,3215.0,347.616,347.7345,346.816,346.9148,3215.0
2020-06-18 11:20:00,351.38,351.38,350.88,351.19,3356.0,347.0333,347.0333,346.5395,346.8457,3356.0
2020-06-18 11:25:00,351.14,351.57,350.92,351.0,2400.0,346.7963,347.221,346.579,346.658,2400.0
2020-06-18 11:30:00,350.97,351.27,350.69,350.69,3131.0,346.6284,346.9247,346.3518,346.3518,3131.0
2020-06-18 11:35:00,350.62,350.62,350.19,350.5,4549.0,346.2827,346.2827,345.858,346.1642,4549.0
2020-06-18 11:40:00,350.74,350.77,350.56,350.56,3249.0,346.4012,346.4309,346.2235,346.2235,3249.0
2020-06-18 11:45:00,350.5,350.95,350.35,350.95,13784.0,346.1642,346.6086,346.016,346.6086,13784.0
2020-06-18 11:50:00,350.59,351.06,350.54,350.9,5596.0,346.2531,346.7173,346.2037,346.5592,5596.0
2020-06-18 11:55:00,351.07,351.19,350.88,350.96,3450.0,346.7271,346.8457,346.5395,346.6185,3450.0
2020-06-18 12:00:00,351.03,351.21,350.66,350.72,2560.0,346.6876,346.8654,346.3222,346.3815,2560.0
2020-06-18 12:05:00,350.65,351.38,350.65,351.38,6295.0,346.3123,347.0333,346.3123,347.0333,6295.0
2020-06-18 12:10:00,351.62,351.62,351.11,351.26,3803.0,347.2703,347.2703,346.7666,346.9148,3803.0
2020-06-18 12:15:00,351.28,351.28,350.94,351.08,1922.0,346.9345,346.9345,346.5987,346.737,1922.0
2020-06-18 12:20:00,351.1,351.32,350.97,351.12,2542.0,346.7568,346.974,346.6284,346.7765,2542.0
2020-06-18 12:25:00,351.03,351.48,351.03,351.3,6618.0,346.6876,347.1321,346.6876,346.9543,6618.0
2020-06-18 12:30:00,351.16,351.23,351.07,351.23,1845.0,346.816,346.8852,346.7271,346.8852,1845.0
2020-06-18 12:35:00,351.07,351.14,350.31,350.31,6448.0,346.7271,346.7963,345.9765,345.9765,6448.0
2020-06-18 12:40:00,350.3,350.5,349.91,349.91,3053.0,345.9667,346.1642,345.5815,345.5815,3053.0
2020-06-18 12:45:00,349.91,350.38,349.91,350.32,2587.0,345.5815,346.0457,345.5815,345.9864,2587.0
2020-06-18 12:50:00,350.27,350.83,350.21,350.83,1774.0,345.937,346.4901,345.8778,346.4901,1774.0
2020-06-18 12:55:00,350.85,350.88,350.49,350.61,3475.0,346.5099,346.5395,346.1543,346.2728,3475.0
2020-06-18 13:00:00,350.72,351.32,350.62,351.23,4921.0,346.3815,346.974,346.2827,346.8852,4921.0
2020-06-18 13:05:00,351.13,351.14,350.67,350.84,15476.0,346.7864,346.7963,346.3321,346.5,15476.0
2020-06-18 13:10:00,350.88,350.95,350.25,350.28,2004.0,346.5395,346.6086,345.9173,345.9469,2004.0
2020-06-18 13:15:00,350.36,350.42,349.76,350.2,13738.0,346.0259,346.0852,345.4333,345.8679,13738.0
2020-06-18 13:20:00,350.2,350.29,350.0,350.06,3316.0,345.8679,345.9568,345.6704,345.7296,3316.0
2020-06-18 13:25:00,350.09,350.3,350.04,350.1,4598.0,345.7593,345.9667,345.7099,345.7691,4598.0
2020-06-18 13:30:00,350.01,350.46,349.94,350.29,4233.0,345.6803,346.1247,345.6111,345.9568,4233.0
2020-06-18 13:35:00,350.37,350.45,350.14,350.45,5454.0,346.0358,346.1148,345.8086,346.1148,5454.0
2020-06-18 13:40:00,350.43,350.46,350.28,350.38,2355.0,346.0951,346.1247,345.9469,346.0457,2355.0
2020-06-18 13:45:00,350.41,350.45,350.11,350.31,2610.0,346.0753,346.1148,345.779,345.9765,2610.0
2020-06-18 13:50:00,350.34,350.47,350.01,350.01,3801.0,346.0062,346.1346,345.6803,345.6803,3801.0
2020-06-18 13:55:00,350.11,350.11,349.78,350.02,3373.0,345.779,345.779,345.4531,345.6901,3373.0
2020-06-18 14:00:00,349.97,350.05,348.84,348.87,8299.0,345.6407,345.7198,344.5247,344.5544,8299.0
2020-06-18 14:05:00,348.92,349.02,348.65,348.86,5254.0,344.6037,344.7025,344.3371,344.5445,5254.0
2020-06-18 14:10:00,348.93,349.09,348.73,348.94,4957.0,344.6136,344.7716,344.4161,344.6235,4957.0
2020-06-18 14:15:00,348.87,348.87,348.37,348.55,6482.0,344.5544,344.5544,344.0605,344.2383,6482.0
2020-06-18 14:20:00,348.53,348.75,348.53,348.69,2524.0,344.2186,344.4358,344.2186,344.3766,2524.0
2020-06-18 14:25:00,348.65,348.74,348.46,348.71,7320.0,344.3371,344.426,344.1494,344.3963,7320.0
2020-06-18 14:30:00,348.78,348.92,348.37,348.41,10287.0,344.4655,344.6037,344.0605,344.1,10287.0
2020-06-18 14:35:00,348.47,348.58,348.02,348.42,5017.0,344.1593,344.2679,343.7149,344.1099,5017.0
2020-06-18 14:40:00,348.43,348.51,347.89,348.16,13770.0,344.1198,344.1988,343.5865,343.8531,13770.0
2020-06-18 14:45:00,348.11,348.28,347.89,348.1,6603.0,343.8038,343.9717,343.5865,343.7939,6603.0
2020-06-18 14:50:00,348.25,348.88,348.25,348.79,4134.0,343.942,344.5642,343.942,344.4753,4134.0
2020-06-18 14:55:00,348.7,348.86,348.28,348.28,3530.0,344.3865,344.5445,343.9717,343.9717,3530.0
2020-06-18 15:00:00,348.28,348.28,347.64,347.69,5786.0,343.9717,343.9717,343.3396,343.389,5786.0
2020-06-18 15:05:00,347.75,348.19,347.69,348.19,3409.0,343.4482,343.8828,343.389,343.8828,3409.0
2020-06-18 15:10:00,348.25,348.25,347.94,347.94,9604.0,343.942,343.942,343.6359,343.6359,9604.0
2020-06-18 15:15:00,348.01,348.33,347.95,348.17,7240.0,343.705,344.021,343.6457,343.863,7240.0
2020-06-18 15:20:00,348.12,348.53,347.99,348.53,7180.0,343.8136,344.2186,343.6852,344.2186,7180.0
2020-06-18 15:25:00,348.57,348.61,348.38,348.46,9687.0,344.2581,344.2976,344.0704,344.1494,9687.0
2020-06-18 15:30:00,348.44,349.19,348.25,348.75,9284.0,344.1297,344.8704,343.942,344.4358,9284.0
2020-06-18 15:35:00,348.8,348.8,348.52,348.71,10206.0,344.4852,344.4852,344.2087,344.3963,10206.0
2020-06-18 15:40:00,348.76,348.76,347.94,348.0,16841.0,344.4457,344.4457,343.6359,343.6951,16841.0
2020-06-18 15:45:00,347.97,348.6,347.87,348.42,9628.0,343.6655,344.2877,343.5667,344.1099,9628.0
2020-06-18 15:50:00,348.82,348.84,348.04,348.34,30382.0,344.505,344.5247,343.7346,344.0309,30382.0
2020-06-18 15:55:00,348.42,349.32,347.26,347.36,187422.0,344.1099,344.9988,342.9643,343.063,187422.0
2020-06-19 09:30:00,354.48,355.0,351.0,353.74,248387.0,350.095,350.6085,346.658,349.3641,248387.0
2020-06-19 09:35:00,353.62,354.03,352.96,353.39,9213.0,349.2456,349.6505,348.5938,349.0184,9213.0
2020-06-19 09:40:00,353.59,353.98,353.15,353.62,9458.0,349.216,349.6011,348.7814,349.2456,9458.0
2020-06-19 09:45:00,353.88,354.46,353.77,354.0,6486.0,349.5024,350.0752,349.3937,349.6209,6486.0
2020-06-19 09:50:00,353.98,354.19,353.72,353.9,6541.0,349.6011,349.8085,349.3444,349.5221,6541.0
2020-06-19 09:55:00,353.77,353.9,352.31,352.55,11041.0,349.3937,349.5221,347.9518,348.1888,11041.0
2020-06-19 10:00:00,352.69,352.69,351.2,351.4,9572.0,348.3271,348.3271,346.8555,347.0531,9572.0
2020-06-19 10:05:00,351.32,351.76,350.78,351.76,16040.0,346.974,347.4086,346.4407,347.4086,16040.0
2020-06-19 10:10:00,351.59,352.05,351.16,352.04,8386.0,347.2407,347.695,346.816,347.6851,8386.0
2020-06-19 10:15:00,352.15,352.52,351.94,351.94,8914.0,347.7938,348.1592,347.5864,347.5864,8914.0
2020-06-19 10:20:00,351.96,353.45,351.96,353.45,4126.0,347.6061,349.0777,347.6061,349.0777,4126.0
2020-06-19 10:25:00,353.36,353.53,352.33,352.46,9186.0,348.9888,349.1567,347.9716,348.0999,9186.0
2020-06-19 10:30:00,352.38,352.65,351.96,352.2,7294.0,348.0209,348.2876,347.6061,347.8432,7294.0
2020-06-19 10:35:00,352.34,352.84,352.34,352.6,4163.0,347.9814,348.4752,347.9814,348.2382,4163.0
2020-06-19 10:40:00,352.57,352.64,352.19,352.19,5725.0,348.2086,348.2777,347.8333,347.8333,5725.0
2020-06-19 10:45:00,352.2,352.54,351.38,352.35,8443.0,347.8432,348.179,347.0333,347.9913,8443.0
2020-06-19 10:50:00,352.35,352.39,351.74,352.17,4108.0,347.9913,348.0308,347.3889,347.8135,4108.0
2020-06-19 10:55:00,352.19,352.3,351.86,351.91,3943.0,347.8333,347.9419,347.5074,347.5568,3943.0
2020-06-19 11:00:00,352.07,352.63,351.78,352.63,4805.0,347.7148,348.2678,347.4284,348.2678,4805.0
2020-06-19 11:05:00,352.48,353.17,352.47,352.93,4365.0,348.1197,348.8012,348.1098,348.5641,4365.0
2020-06-19 11:10:00,352.82,353.85,352.76,353.6,3590.0,348.4555,349.4728,348.3962,349.2258,3590.0
2020-06-19 11:15:00,353.64,353.81,352.41,352.41,5115.0,349.2653,349.4332,348.0506,348.0506,5115.0
2020-06-19 11:20:00,352.06,352.83,352.0,352.46,4776.0,347.7049,348.4654,347.6456,348.0999,4776.0
2020-06-19 11:25:00,352.43,352.75,352.36,352.49,3604.0,348.0703,348.3864,348.0012,348.1296,3604.0
2020-06-19 11:30:00,352.45,352.66,352.3,352.41,5086.0,348.0901,348.2975,347.9419,348.0506,5086.0
2020-06-19 11:35:00,352.42,352.44,352.0,352.0,4092.0,348.0604,348.0802,347.6456,347.6456,4092.0
2020-06-19 11:40:00,351.77,351.78,351.47,351.56,2160.0,347.4185,347.4284,347.1222,347.2111,2160.0
2020-06-19 11:45:00,351.82,352.29,351.75,352.0,4126.0,347.4679,347.932,347.3987,347.6456,4126.0
2020-06-19 11:50:00,352.0,352.14,351.7,352.03,6887.0,347.6456,347.7839,347.3493,347.6753,6887.0
2020-06-19 11:55:00,351.98,352.14,351.48,351.52,4985.0,347.6259,347.7839,347.1321,347.1716,4985.0
2020-06-19 12:00:00,351.59,351.72,351.22,351.22,2906.0,347.2407,347.3691,346.8753,346.8753,2906.0
2020-06-19 12:05:00,351.14,351.16,350.79,351.12,3147.0,346.7963,346.816,346.4506,346.7765,3147.0
2020-06-19 12:10:00,351.21,351.25,350.0,350.0,5134.0,346.8654,346.9049,345.6704,345.6704,5134.0
2020-06-19 12:15:00,349.87,350.09,348.59,348.76,5209.0,345.542,345.7593,344.2778,344.4457,5209.0
2020-06-19 12:20:00,348.47,349.41,348.16,348.32,3445.0,344.1593,345.0877,343.8531,344.0112,3445.0
2020-06-19 12:25:00,348.48,350.49,348.48,350.45,7699.0,344.1692,346.1543,344.1692,346.1148,7699.0
2020-06-19 12:30:00,350.57,350.81,350.16,350.16,11696.0,346.2333,346.4704,345.8284,345.8284,11696.0
2020-06-19 12:35:00,350.31,350.6,349.55,349.57,4591.0,345.9765,346.263,345.2259,345.2457,4591.0
2020-06-19 12:40:00,349.4,350.27,349.09,349.93,2931.0,345.0778,345.937,344.7716,345.6012,2931.0
2020-06-19 12:45:00,349.91,350.58,349.69,350.55,3652.0,345.5815,346.2432,345.3642,346.2136,3652.0
2020-06-19 12:50:00,350.74,350.74,350.08,350.32,2398.0,346.4012,346.4012,345.7494,345.9864,2398.0
2020-06-19 12:55:00,350.25,351.52,350.25,351.27,10738.0,345.9173,347.1716,345.9173,346.9247,10738.0
2020-06-19 13:00:00,351.08,351.15,350.71,350.99,4311.0,346.737,346.8062,346.3716,346.6481,4311.0
2020-06-19 13:05:00,351.2,351.34,350.94,351.31,3358.0,346.8555,346.9938,346.5987,346.9642,3358.0
2020-06-19 13:10:00,351.37,351.76,351.25,351.53,3760.0,347.0234,347.4086,346.9049,347.1815,3760.0
2020-06-19 13:15:00,351.42,351.42,350.92,351.04,2908.0,347.0728,347.0728,346.579,346.6975,2908.0
2020-06-19 13:20:00,351.05,351.05,350.25,350.39,3600.0,346.7074,346.7074,345.9173,346.0556,3600.0
2020-06-19 13:25:00,350.41,350.75,350.33,350.72,4657.0,346.0753,346.4111,345.9963,346.3815,4657.0
2020-06-19 13:30:00,350.61,350.61,350.26,350.28,4014.0,346.2728,346.2728,345.9272,345.9469,4014.0
2020-06-19 13:35:00,350.37,351.06,350.37,350.89,5635.0,346.0358,346.7173,346.0358,346.5494,5635.0
2020-06-19 13:40:00,350.77,351.2,350.66,350.94,4812.0,346.4309,346.8555,346.3222,346.5987,4812.0
2020-06-19 13:45:00,350.99,351.08,350.32,350.88,4026.0,346.6481,346.737,345.9864,346.5395,4026.0
2020-06-19 13:50:00,350.78,350.87,350.56,350.56,3544.0,346.4407,346.5296,346.2235,346.2235,3544.0
2020-06-19 13:55:00,350.78,350.99,350.27,350.33,4508.0,346.4407,346.6481,345.937,345.9963,4508.0
2020-06-19 14:00:00,350.6,351.25,350.6,350.79,8270.0,346.263,346.9049,346.263,346.4506,8270.0
2020-06-19 14:05:00,350.77,350.83,349.59,350.23,5926.0,346.4309,346.4901,345.2654,345.8975,5926.0
2020-06-19 14:10:00,350.09,350.09,349.62,349.87,4222.0,345.7593,345.7593,345.2951,345.542,4222.0
2020-06-19 14:15:00,349.76,350.01,349.52,349.68,6118.0,345.4333,345.6803,345.1963,345.3543,6118.0
2020-06-19 14:20:00,349.82,350.14,349.4,350.0,6264.0,345.4926,345.8086,345.0778,345.6704,6264.0
2020-06-19 14:25:00,350.13,350.13,349.67,349.67,5060.0,345.7988,345.7988,345.3445,345.3445,5060.0
2020-06-19 14:30:00,349.72,350.63,349.37,350.63,6132.0,345.3938,346.2926,345.0482,346.2926,6132.0
2020-06-19 14:35:00,350.76,350.9,350.44,350.63,5156.0,346.421,346.5592,346.1049,346.2926,5156.0
2020-06-19 14:40:00,350.6,350.85,350.37,350.83,4621.0,346.263,346.5099,346.0358,346.4901,4621.0
2020-06-19 14:45:00,350.67,350.98,350.24,350.34,5513.0,346.3321,346.6383,345.9074,346.0062,5513.0
2020-06-19 14:50:00,350.36,351.06,350.14,350.97,6167.0,346.0259,346.7173,345.8086,346.6284,6167.0
2020-06-19 14:55:00,350.91,351.16,350.81,351.1,4482.0,346.5691,346.816,346.4704,346.7568,4482.0
2020-06-19 15:00:00,350.93,350.93,350.61,350.62,5807.0,346.5889,346.5889,346.2728,346.2827,5807.0
2020-06-19 15:05:00,350.55,350.72,350.12,350.13,7951.0,346.2136,346.3815,345.7889,345.7988,7951.0
2020-06-19 15:10:00,350.19,350.91,350.01,350.9,8093.0,345.858,346.5691,345.6803,346.5592,8093.0
2020-06-19 15:15:00,350.94,351.93,350.94,351.85,10755.0,346.5987,347.5765,346.5987,347.4975,10755.0
2020-06-19 15:20:00,351.93,352.93,351.82,352.92,16833.0,347.5765,348.5641,347.4679,348.5543,16833.0
2020-06-19 15:25:00,352.94,353.08,352.64,352.8,12849.0,348.574,348.7123,348.2777,348.4357,12849.0
2020-06-19 15:30:00,352.93,353.25,352.63,353.25,14642.0,348.5641,348.8802,348.2678,348.8802,14642.0
2020-06-19 15:35:00,353.24,353.26,352.58,352.88,13516.0,348.8703,348.8901,348.2185,348.5148,13516.0
2020-06-19 15:40:00,352.89,353.27,352.88,353.24,15953.0,348.5246,348.8999,348.5148,348.8703,15953.0
2020-06-19 15:45:00,353.24,353.51,352.16,352.94,28176.0,348.8703,349.137,347.8037,348.574,28176.0
2020-06-19 15:50:00,352.96,354.82,352.39,354.42,44599.0,348.5938,350.4308,348.0308,350.0357,44599.0
2020-06-19 15:55:00,354.38,354.7,352.55,352.83,81017.0,349.9962,350.3122,348.1888,348.4654,81017.0
2020-06-22 09:30:00,352.56,352.94,351.37,352.4,29280.0,348.1987,348.574,347.0234,348.0407,29280.0
2020-06-22 09:35:00,351.86,352.38,349.88,349.88,6953.0,347.5074,348.0209,345.5519,345.5519,6953.0
2020-06-22 09:40:00,350.13,350.54,349.38,350.5,8023.0,345.7988,346.2037,345.058,346.1642,8023.0
2020-06-22 09:45:00,350.61,350.61,349.3,349.49,7655.0,346.2728,346.2728,344.979,345.1667,7655.0
2020-06-22 09:50:00,349.5,349.8,348.76,349.61,10065.0,345.1766,345.4729,344.4457,345.2852,10065.0
2020-06-22 09:55:00,349.77,350.3,349.63,350.2,4229.0,345.4432,345.9667,345.305,345.8679,4229.0
2020-06-22 10:00:00,350.49,351.43,350.49,351.05,4347.0,346.1543,347.0827,346.1543,346.7074,4347.0
2020-06-22 10:05:00,351.18,352.39,351.14,352.39,9422.0,346.8358,348.0308,346.7963,348.0308,9422.0
2020-06-22 10:10:00,352.06,353.57,352.06,353.12,13040.0,347.7049,349.1962,347.7049,348.7518,13040.0
2020-06-22 10:15:00,352.94,353.15,351.84,351.94,5618.0,348.574,348.7814,347.4876,347.5864,5618.0
2020-06-22 10:20:00,351.95,352.13,351.28,351.36,3567.0,347.5963,347.774,346.9345,347.0136,3567.0
2020-06-22 10:25:00,351.36,351.44,350.66,351.34,7556.0,347.0136,347.0926,346.3222,346.9938,7556.0
2020-06-22 10:30:00,351.12,351.68,350.26,350.4,12118.0,346.7765,347.3296,345.9272,346.0654,12118.0
2020-06-22 10:35:00,349.73,350.27,349.67,349.91,9266.0,345.4037,345.937,345.3445,345.5815,9266.0
2020-06-22 10:40:00,349.91,350.09,349.48,349.81,15198.0,345.5815,345.7593,345.1568,345.4827,15198.0
2020-06-22 10:45:00,349.82,349.97,348.91,349.02,5558.0,345.4926,345.6407,344.5939,344.7025,5558.0
2020-06-22 10:50:00,349.02,349.36,348.59,349.25,10238.0,344.7025,345.0383,344.2778,344.9297,10238.0
2020-06-22 10:55:00,349.23,350.02,349.15,349.52,8382.0,344.9099,345.6901,344.8309,345.1963,8382.0
2020-06-22 11:00:00,349.39,350.32,349.26,350.02,5123.0,345.0679,345.9864,344.9395,345.6901,5123.0
2020-06-22 11:05:00,349.94,350.11,349.28,349.81,7718.0,345.6111,345.779,344.9593,345.4827,7718.0
2020-06-22 11:10:00,349.84,350.72,349.83,350.63,3897.0,345.5124,346.3815,345.5025,346.2926,3897.0
2020-06-22 11:15:00,350.78,350.78,349.93,350.14,3612.0,346.4407,346.4407,345.6012,345.8086,3612.0
2020-06-22 11:20:00,350.17,350.4,349.78,350.07,5047.0,345.8383,346.0654,345.4531,345.7395,5047.0
2020-06-22 11:25:00,350.22,350.62,349.85,349.85,3623.0,345.8877,346.2827,345.5222,345.5222,3623.0
2020-06-22 11:30:00,349.81,350.35,349.48,350.35,4829.0,345.4827,346.016,345.1568,346.016,4829.0
2020-06-22 11:35:00,350.32,350.8,350.12,350.63,3264.0,345.9864,346.4605,345.7889,346.2926,3264.0
2020-06-22 11:40:00,350.55,351.41,350.54,351.23,4065.0,346.2136,347.0629,346.2037,346.8852,4065.0
2020-06-22 11:45:00,351.43,351.47,350.87,351.1,5265.0,347.0827,347.1222,346.5296,346.7568,5265.0
2020-06-22 11:50:00,351.08,351.23,350.8,351.01,2761.0,346.737,346.8852,346.4605,346.6679,2761.0
2020-06-22 11:55:00,351.0,351.45,351.0,351.28,3720.0,346.658,347.1024,346.658,346.9345,3720.0
2020-06-22 12:00:00,351.29,352.28,351.17,352.28,5216.0,346.9444,347.9222,346.8259,347.9222,5216.0
2020-06-22 12:05:00,352.34,352.34,351.85,352.12,3730.0,347.9814,347.9814,347.4975,347.7642,3730.0
2020-06-22 12:10:00,352.22,352.33,351.8,352.01,7312.0,347.8629,347.9716,347.4481,347.6555,7312.0
2020-06-22 12:15:00,352.16,352.46,352.07,352.46,3305.0,347.8037,348.0999,347.7148,348.0999,3305.0
2020-06-22 12:20:00,352.33,352.37,351.22,351.88,4626.0,347.9716,348.0111,346.8753,347.5271,4626.0
2020-06-22 12:25:00,351.99,352.55,351.97,352.37,4468.0,347.6358,348.1888,347.616,348.0111,4468.0
2020-06-22 12:30:00,352.27,352.35,352.01,352.3,1947.0,347.9123,347.9913,347.6555,347.9419,1947.0
2020-06-22 12:35:00,352.14,352.58,352.13,352.15,2022.0,347.7839,348.2185,347.774,347.7938,2022.0
2020-06-22 12:40:00,352.05,352.27,351.95,352.27,2334.0,347.695,347.9123,347.5963,347.9123,2334.0
2020-06-22 12:45:00,352.07,352.29,351.65,352.17,4152.0,347.7148,347.932,347.3,347.8135,4152.0
2020-06-22 12:50:00,352.11,352.33,351.73,352.0,2013.0,347.7543,347.9716,347.379,347.6456,2013.0
2020-06-22 12:55:00,351.84,351.93,351.46,351.79,3281.0,347.4876,347.5765,347.1123,347.4382,3281.0
2020-06-22 13:00:00,351.86,352.14,351.74,351.91,3526.0,347.5074,347.7839,347.3889,347.5568,3526.0
2020-06-22 13:05:00,352.0,352.03,351.58,351.67,2226.0,347.6456,347.6753,347.2308,347.3197,2226.0
2020-06-22 13:10:00,351.63,351.95,351.42,351.85,5372.0,347.2802,347.5963,347.0728,347.4975,5372.0
2020-06-22 13:15:00,351.87,352.13,351.84,351.94,3800.0,347.5172,347.774,347.4876,347.5864,3800.0
2020-06-22 13:20:00,352.11,352.15,351.72,352.15,9405.0,347.7543,347.7938,347.3691,347.7938,9405.0
2020-06-22 13:25:00,352.05,352.54,351.95,352.49,37729.0,347.695,348.179,347.5963,348.1296,37729.0
2020-06-22 13:30:00,352.5,353.07,352.49,352.91,6826.0,348.1395,348.7024,348.1296,348.5444,6826.0
2020-06-22 13:35:00,352.91,353.05,352.31,352.31,4722.0,348.5444,348.6826,347.9518,347.9518,4722.0
2020-06-22 13:40:00,352.39,352.39,351.88,352.3,4601.0,348.0308,348.0308,347.5271,347.9419,4601.0
2020-06-22 13:45:00,352.33,352.58,351.99,352.58,6428.0,347.9716,348.2185,347.6358,348.2185,6428.0
2020-06-22 13:50:00,352.36,352.61,352.21,352.61,3240.0,348.0012,348.2481,347.853,348.2481,3240.0
2020-06-22 13:55:00,352.53,352.61,352.19,352.61,4510.0,348.1691,348.2481,347.8333,348.2481,4510.0
2020-06-22 14:00:00,352.4,352.4,351.55,351.72,4575.0,348.0407,348.0407,347.2012,347.3691,4575.0
2020-06-22 14:05:00,351.73,351.91,351.24,351.31,5879.0,347.379,347.5568,346.895,346.9642,5879.0
2020-06-22 14:10:00,351.21,351.65,351.2,351.34,4535.0,346.8654,347.3,346.8555,346.9938,4535.0
2020-06-22 14:15:00,351.24,351.26,350.81,351.19,5971.0,346.895,346.9148,346.4704,346.8457,5971.0
2020-06-22 14:20:00,351.21,351.9,351.21,351.82,2402.0,346.8654,347.5469,346.8654,347.4679,2402.0
2020-06-22 14:25:00,351.81,351.82,351.4,351.52,3677.0,347.458,347.4679,347.0531,347.1716,3677.0
2020-06-22 14:30:00,351.6,351.83,351.42,351.66,1910.0,347.2506,347.4777,347.0728,347.3098,1910.0
2020-06-22 14:35:00,351.66,351.84,351.55,351.55,3283.0,347.3098,347.4876,347.2012,347.2012,3283.0
2020-06-22 14:40:00,351.32,351.71,351.28,351.49,2953.0,346.974,347.3592,346.9345,347.1419,2953.0
2020-06-22 14:45:00,351.53,351.83,351.51,351.58,2671.0,347.1815,347.4777,347.1617,347.2308,2671.0
2020-06-22 14:50:00,351.59,351.8,351.28,351.43,5438.0,347.2407,347.4481,346.9345,347.0827,5438.0
2020-06-22 14:55:00,351.53,351.87,351.48,351.78,2660.0,347.1815,347.5172,347.1321,347.4284,2660.0
2020-06-22 15:00:00,351.76,351.88,351.52,351.52,2055.0,347.4086,347.5271,347.1716,347.1716,2055.0
2020-06-22 15:05:00,351.49,351.66,351.46,351.62,3281.0,347.1419,347.3098,347.1123,347.2703,3281.0
2020-06-22 15:10:00,351.56,351.86,351.41,351.68,34294.0,347.2111,347.5074,347.0629,347.3296,34294.0
2020-06-22 15:15:00,351.74,351.92,351.2,351.43,10900.0,347.3889,347.5666,346.8555,347.0827,10900.0
2020-06-22 15:20:00,351.43,351.44,350.76,350.8,5513.0,347.0827,347.0926,346.421,346.4605,5513.0
2020-06-22 15:25:00,350.85,351.12,350.78,351.12,2415.0,346.5099,346.7765,346.4407,346.7765,2415.0
2020-06-22 15:30:00,351.2,351.65,351.13,351.49,6133.0,346.8555,347.3,346.7864,347.1419,6133.0
2020-06-22 15:35:00,351.48,351.54,351.02,351.19,13580.0,347.1321,347.1913,346.6778,346.8457,13580.0
2020-06-22 15:40:00,351.3,351.63,351.05,351.63,5557.0,346.9543,347.2802,346.7074,347.2802,5557.0
2020-06-22 15:45:00,351.61,352.01,351.46,351.75,29961.0,347.2605,347.6555,347.1123,347.3987,29961.0
2020-06-22 15:50:00,351.85,352.53,351.81,352.24,24456.0,347.4975,348.1691,347.458,347.8827,24456.0
2020-06-22 15:55:00,352.29,352.81,352.06,352.07,59771.0,347.932,348.4456,347.7049,347.7148,59771.0
2020-06-23 09:30:00,355.0,355.07,353.18,353.26,24870.0,350.6085,350.6777,348.811,348.8901,24870.0
2020-06-23 09:35:00,353.22,354.16,353.03,354.16,13522.0,348.8505,349.7789,348.6629,349.7789,13522.0
2020-06-23 09:40:00,354.37,354.81,353.44,353.44,6286.0,349.9863,350.4209,349.0678,349.0678,6286.0
2020-06-23 09:45:00,353.44,354.43,353.35,354.41,9229.0,349.0678,350.0456,348.9789,350.0258,9229.0
2020-06-23 09:50:00,354.57,355.15,353.5,353.5,9835.0,350.1838,350.7567,349.1271,349.1271,9835.0
2020-06-23 09:55:00,353.32,354.35,353.27,354.33,9099.0,348.9493,349.9666,348.8999,349.9468,9099.0
2020-06-23 10:00:00,354.22,354.69,353.76,354.22,5570.0,349.8382,350.3024,349.3839,349.8382,5570.0
2020-06-23 10:05:00,354.17,354.39,353.43,354.28,3132.0,349.7888,350.0061,349.0579,349.8974,3132.0
2020-06-23 10:10:00,354.29,354.54,353.92,354.45,8325.0,349.9073,350.1542,349.5419,350.0653,8325.0
2020-06-23 10:15:00,354.47,355.32,354.31,355.31,37015.0,350.0851,350.9246,349.9271,350.9147,37015.0
2020-06-23 10:20:00,355.33,355.78,355.01,355.49,7699.0,350.9344,351.3789,350.6184,351.0925,7699.0
2020-06-23 10:25:00,355.73,356.18,355.52,356.06,8879.0,351.3295,351.7739,351.1221,351.6554,8879.0
2020-06-23 10:30:00,356.12,356.56,355.97,356.02,19637.0,351.7147,352.1492,351.5665,351.6159,19637.0
2020-06-23 10:35:00,355.91,356.07,355.51,355.97,5779.0,351.5073,351.6653,351.1122,351.5665,5779.0
2020-06-23 10:40:00,356.25,356.48,355.95,355.96,5554.0,351.8431,352.0702,351.5468,351.5567,5554.0
2020-06-23 10:45:00,356.04,356.04,354.91,355.34,11689.0,351.6357,351.6357,350.5196,350.9443,11689.0
2020-06-23 10:50:00,355.35,355.89,355.33,355.6,7240.0,350.9542,351.4875,350.9344,351.2011,7240.0
2020-06-23 10:55:00,355.38,356.0,355.38,355.77,3261.0,350.9838,351.5962,350.9838,351.369,3261.0
2020-06-23 11:00:00,355.72,356.35,355.21,356.3,5920.0,351.3196,351.9418,350.8159,351.8924,5920.0
2020-06-23 11:05:00,356.29,356.48,356.06,356.48,10198.0,351.8826,352.0702,351.6554,352.0702,10198.0
2020-06-23 11:10:00,356.5,357.02,356.47,357.02,8517.0,352.09,352.6035,352.0603,352.6035,8517.0
2020-06-23 11:15:00,357.08,357.64,356.96,357.25,7317.0,352.6628,353.2159,352.5443,352.8307,7317.0
2020-06-23 11:20:00,357.07,357.75,357.07,357.66,68644.0,352.6529,353.3245,352.6529,353.2356,68644.0
2020-06-23 11:25:00,357.75,358.0,357.65,357.72,5037.0,353.3245,353.5714,353.2257,353.2949,5037.0
2020-06-23 11:30:00,357.77,357.82,357.56,357.56,2089.0,353.3443,353.3936,353.1369,353.1369,2089.0
2020-06-23 11:35:00,357.57,357.7,357.44,357.51,3826.0,353.1467,353.2751,353.0183,353.0875,3826.0
2020-06-23 11:40:00,357.52,357.6,357.05,357.16,13529.0,353.0974,353.1764,352.6332,352.7418,13529.0
2020-06-23 11:45:00,357.06,357.1,356.76,356.86,7088.0,352.643,352.6825,352.3468,352.4455,7088.0
2020-06-23 11:50:00,356.81,357.0,356.61,356.76,2418.0,352.3961,352.5838,352.1986,352.3468,2418.0
2020-06-23 11:55:00,356.75,356.97,356.75,356.97,2837.0,352.3369,352.5542,352.3369,352.5542,2837.0
2020-06-23 12:00:00,357.22,357.22,356.77,356.77,5152.0,352.8011,352.8011,352.3566,352.3566,5152.0
2020-06-23 12:05:00,356.78,357.0,356.55,356.92,4116.0,352.3665,352.5838,352.1394,352.5048,4116.0
2020-06-23 12:10:00,356.87,357.0,356.61,356.91,11723.0,352.4554,352.5838,352.1986,352.4949,11723.0
2020-06-23 12:15:00,356.91,357.46,356.84,357.33,5706.0,352.4949,353.0381,352.4258,352.9097,5706.0
2020-06-23 12:20:00,357.19,357.67,356.63,357.53,7354.0,352.7714,353.2455,352.2184,353.1072,7354.0
2020-06-23 12:25:00,357.39,357.39,356.97,357.09,5468.0,352.969,352.969,352.5542,352.6727,5468.0
2020-06-23 12:30:00,357.14,357.23,357.09,357.18,3440.0,352.7221,352.8109,352.6727,352.7616,3440.0
2020-06-23 12:35:00,357.18,357.22,356.84,357.04,4340.0,352.7616,352.8011,352.4258,352.6233,4340.0
2020-06-23 12:40:00,356.91,357.34,356.91,357.03,4388.0,352.4949,352.9196,352.4949,352.6134,4388.0
2020-06-23 12:45:00,356.89,357.09,356.69,356.82,6420.0,352.4751,352.6727,352.2776,352.406,6420.0
2020-06-23 12:50:00,356.86,357.18,356.8,357.18,4172.0,352.4455,352.7616,352.3863,352.7616,4172.0
2020-06-23 12:55:00,357.18,357.23,356.94,356.98,2530.0,352.7616,352.8109,352.5245,352.564,2530.0
2020-06-23 13:00:00,356.91,357.42,356.84,357.36,4402.0,352.4949,352.9986,352.4258,352.9393,4402.0
2020-06-23 13:05:00,357.28,357.51,357.26,357.48,3768.0,352.8603,353.0875,352.8406,353.0578,3768.0
2020-06-23 13:10:00,357.41,357.48,357.26,357.28,3343.0,352.9887,353.0578,352.8406,352.8603,3343.0
2020-06-23 13:15:00,357.35,357.52,357.24,357.25,20935.0,352.9295,353.0974,352.8208,352.8307,20935.0
2020-06-23 13:20:00,357.23,357.28,356.98,357.0,5120.0,352.8109,352.8603,352.564,352.5838,5120.0
2020-06-23 13:25:00,357.07,357.07,356.9,356.91,12798.0,352.6529,352.6529,352.485,352.4949,12798.0
2020-06-23 13:30:00,356.95,357.12,356.7,356.99,10170.0,352.5344,352.7023,352.2875,352.5739,10170.0
2020-06-23 13:35:00,357.02,357.11,356.91,356.92,11487.0,352.6035,352.6924,352.4949,352.5048,11487.0
2020-06-23 13:40:00,356.88,357.02,356.46,356.47,2243.0,352.4653,352.6035,352.0505,352.0603,2243.0
2020-06-23 13:45:00,356.38,357.11,356.3,357.11,25603.0,351.9715,352.6924,351.8924,352.6924,25603.0
2020-06-23 13:50:00,357.12,357.37,356.86,357.09,12430.0,352.7023,352.9492,352.4455,352.6727,12430.0
2020-06-23 13:55:00,357.15,357.22,356.94,357.14,3784.0,352.7319,352.8011,352.5245,352.7221,3784.0
2020-06-23 14:00:00,357.0,357.18,356.84,356.85,8283.0,352.5838,352.7616,352.4258,352.4356,8283.0
2020-06-23 14:05:00,356.78,356.78,356.07,356.49,9418.0,352.3665,352.3665,351.6653,352.0801,9418.0
2020-06-23 14:10:00,356.55,356.68,356.21,356.67,3687.0,352.1394,352.2677,351.8036,352.2579,3687.0
2020-06-23 14:15:00,356.67,356.78,356.55,356.6,6242.0,352.2579,352.3665,352.1394,352.1887,6242.0
2020-06-23 14:20:00,356.67,356.95,356.67,356.87,4108.0,352.2579,352.5344,352.2579,352.4554,4108.0
2020-06-23 14:25:00,356.88,356.88,356.65,356.74,4700.0,352.4653,352.4653,352.2381,352.327,4700.0
2020-06-23 14:30:00,356.87,356.87,356.58,356.6,3272.0,352.4554,352.4554,352.169,352.1887,3272.0
2020-06-23 14:35:00,356.66,356.91,356.65,356.87,5134.0,352.248,352.4949,352.2381,352.4554,5134.0
2020-06-23 14:40:00,356.82,356.89,356.39,356.79,7020.0,352.406,352.4751,351.9813,352.3764,7020.0
2020-06-23 14:45:00,356.69,356.84,356.37,356.69,26813.0,352.2776,352.4258,351.9616,352.2776,26813.0
2020-06-23 14:50:00,356.64,356.91,356.57,356.82,8932.0,352.2282,352.4949,352.1591,352.406,8932.0
2020-06-23 14:55:00,356.95,357.14,356.77,356.82,4971.0,352.5344,352.7221,352.3566,352.406,4971.0
2020-06-23 15:00:00,356.82,356.96,356.32,356.93,8785.0,352.406,352.5443,351.9122,352.5147,8785.0
2020-06-23 15:05:00,356.84,357.17,356.77,357.0,4250.0,352.4258,352.7517,352.3566,352.5838,4250.0
2020-06-23 15:10:00,357.0,357.18,356.71,357.01,3591.0,352.5838,352.7616,352.2974,352.5937,3591.0
2020-06-23 15:15:00,356.94,357.16,356.71,356.89,4278.0,352.5245,352.7418,352.2974,352.4751,4278.0
2020-06-23 15:20:00,356.83,356.83,356.12,356.36,45063.0,352.4159,352.4159,351.7147,351.9517,45063.0
2020-06-23 15:25:00,356.45,356.51,355.9,356.41,14044.0,352.0406,352.0998,351.4974,352.0011,14044.0
2020-06-23 15:30:00,356.49,357.01,356.25,356.82,19648.0,352.0801,352.5937,351.8431,352.406,19648.0
2020-06-23 15:35:00,356.74,357.35,356.74,357.06,19777.0,352.327,352.9295,352.327,352.643,19777.0
2020-06-23 15:40:00,357.06,357.24,356.62,356.94,26698.0,352.643,352.8208,352.2085,352.5245,26698.0
2020-06-23 15:45:00,356.95,357.29,356.79,356.81,24311.0,352.5344,352.8702,352.3764,352.3961,24311.0
2020-06-23 15:50:00,356.75,356.97,356.11,356.97,63051.0,352.3369,352.5542,351.7048,352.5542,63051.0
2020-06-23 15:55:00,356.88,356.99,356.6,356.87,102384.0,352.4653,352.5739,352.1887,352.4554,102384.0
2020-06-24 09:30:00,355.48,355.48,353.44,354.25,41219.0,351.0826,351.0826,349.0678,349.8678,41219.0
2020-06-24 09:35:00,353.71,354.06,353.0,353.83,7185.0,349.3345,349.6802,348.6333,349.453,7185.0
2020-06-24 09:40:00,354.0,354.75,353.31,354.75,19180.0,349.6209,350.3616,348.9394,350.3616,19180.0
2020-06-24 09:45:00,354.65,355.71,354.64,355.27,12656.0,350.2629,351.3097,350.253,350.8752,12656.0
2020-06-24 09:50:00,355.18,355.41,354.03,354.48,59385.0,350.7863,351.0135,349.6505,350.095,59385.0
2020-06-24 09:55:00,354.67,355.0,354.04,354.49,16272.0,350.2826,350.6085,349.6604,350.1048,16272.0
2020-06-24 10:00:00,354.45,354.62,353.24,353.28,24080.0,350.0653,350.2332,348.8703,348.9098,24080.0
2020-06-24 10:05:00,353.51,354.36,353.25,354.05,32011.0,349.137,349.9764,348.8802,349.6703,32011.0
2020-06-24 10:10:00,353.87,354.76,352.88,354.16,28799.0,349.4925,350.3715,348.5148,349.7789,28799.0
2020-06-24 10:15:00,354.13,354.23,353.04,353.04,19951.0,349.7493,349.8481,348.6728,348.6728,19951.0
2020-06-24 10:20:00,353.04,353.96,352.88,353.39,19633.0,348.6728,349.5814,348.5148,349.0184,19633.0
2020-06-24 10:25:00,353.33,353.72,352.7,353.06,16481.0,348.9592,349.3444,348.337,348.6925,16481.0
2020-06-24 10:30:00,352.86,353.12,352.11,352.3,10159.0,348.495,348.7518,347.7543,347.9419,10159.0
2020-06-24 10:35:00,352.48,352.54,350.79,350.92,11151.0,348.1197,348.179,346.4506,346.579,11151.0
2020-06-24 10:40:00,350.75,351.52,350.75,351.52,7347.0,346.4111,347.1716,346.4111,347.1716,7347.0
2020-06-24 10:45:00,351.39,351.44,350.4,350.77,13405.0,347.0432,347.0926,346.0654,346.4309,13405.0
2020-06-24 10:50:00,350.71,351.06,349.98,350.09,14842.0,346.3716,346.7173,345.6506,345.7593,14842.0
2020-06-24 10:55:00,350.17,350.23,349.53,349.62,9231.0,345.8383,345.8975,345.2062,345.2951,9231.0
2020-06-24 11:00:00,349.62,350.41,349.61,350.2,8952.0,345.2951,346.0753,345.2852,345.8679,8952.0
2020-06-24 11:05:00,350.23,350.91,349.15,349.34,16785.0,345.8975,346.5691,344.8309,345.0185,16785.0
2020-06-24 11:10:00,349.46,350.0,348.99,349.48,18136.0,345.1371,345.6704,344.6729,345.1568,18136.0
2020-06-24 11:15:00,349.27,349.51,348.56,348.65,7629.0,344.9494,345.1864,344.2482,344.3371,7629.0
2020-06-24 11:20:00,348.68,349.27,348.59,348.98,10231.0,344.3667,344.9494,344.2778,344.663,10231.0
2020-06-24 11:25:00,349.03,349.69,349.0,349.33,14610.0,344.7124,345.3642,344.6827,345.0087,14610.0
2020-06-24 11:30:00,349.38,349.68,348.44,348.69,12699.0,345.058,345.3543,344.1297,344.3766,12699.0
2020-06-24 11:35:00,348.79,348.95,348.18,348.19,9429.0,344.4753,344.6334,343.8729,343.8828,9429.0
2020-06-24 11:40:00,348.23,348.49,347.19,347.22,6545.0,343.9223,344.1791,342.8951,342.9248,6545.0
2020-06-24 11:45:00,347.22,348.14,346.59,347.0,8384.0,342.9248,343.8334,342.3026,342.7075,8384.0
2020-06-24 11:50:00,347.19,347.73,347.09,347.73,5057.0,342.8951,343.4285,342.7964,343.4285,5057.0
2020-06-24 11:55:00,347.75,347.94,347.47,347.89,5350.0,343.4482,343.6359,343.1717,343.5865,5350.0
2020-06-24 12:00:00,347.95,348.64,347.57,348.64,7277.0,343.6457,344.3272,343.2704,344.3272,7277.0
2020-06-24 12:05:00,348.52,348.52,347.61,347.96,8989.0,344.2087,344.2087,343.3099,343.6556,8989.0
2020-06-24 12:10:00,347.98,348.1,347.76,347.93,8413.0,343.6754,343.7939,343.4581,343.626,8413.0
2020-06-24 12:15:00,347.94,348.77,347.81,348.77,7681.0,343.6359,344.4556,343.5075,344.4556,7681.0
2020-06-24 12:20:00,348.78,349.14,348.62,348.77,5186.0,344.4655,344.821,344.3074,344.4556,5186.0
2020-06-24 12:25:00,348.93,348.93,348.17,348.35,7504.0,344.6136,344.6136,343.863,344.0408,7504.0
2020-06-24 12:30:00,348.35,348.66,348.27,348.31,10204.0,344.0408,344.347,343.9618,344.0013,10204.0
2020-06-24 12:35:00,348.3,348.69,348.21,348.45,7254.0,343.9914,344.3766,343.9025,344.1396,7254.0
2020-06-24 12:40:00,348.46,349.61,348.44,349.49,17625.0,344.1494,345.2852,344.1297,345.1667,17625.0
2020-06-24 12:45:00,349.49,349.98,349.29,349.29,5309.0,345.1667,345.6506,344.9692,344.9692,5309.0
2020-06-24 12:50:00,349.36,349.36,348.76,348.79,23351.0,345.0383,345.0383,344.4457,344.4753,23351.0
2020-06-24 12:55:00,348.76,349.41,348.58,349.0,45760.0,344.4457,345.0877,344.2679,344.6827,45760.0
2020-06-24 13:00:00,348.9,349.15,348.68,349.0,12486.0,344.584,344.8309,344.3667,344.6827,12486.0
2020-06-24 13:05:00,349.1,349.22,348.36,348.55,17017.0,344.7815,344.9,344.0507,344.2383,17017.0
2020-06-24 13:10:00,348.66,348.91,348.0,348.01,9117.0,344.347,344.5939,343.6951,343.705,9117.0
2020-06-24 13:15:00,348.06,348.59,348.01,348.33,7718.0,343.7544,344.2778,343.705,344.021,7718.0
2020-06-24 13:20:00,348.26,348.26,347.64,347.64,7895.0,343.9519,343.9519,343.3396,343.3396,7895.0
2020-06-24 13:25:00,347.65,347.8,347.3,347.31,11124.0,343.3494,343.4976,343.0038,343.0137,11124.0
2020-06-24 13:30:00,347.27,347.8,347.07,347.79,19546.0,342.9741,343.4976,342.7766,343.4877,19546.0
2020-06-24 13:35:00,347.57,348.05,347.4,347.94,13884.0,343.2704,343.7445,343.1025,343.6359,13884.0
2020-06-24 13:40:00,347.94,348.2,347.79,347.92,13016.0,343.6359,343.8926,343.4877,343.6161,13016.0
2020-06-24 13:45:00,347.87,348.42,347.48,348.42,8181.0,343.5667,344.1099,343.1816,344.1099,8181.0
2020-06-24 13:50:00,348.33,348.34,347.91,348.09,7919.0,344.021,344.0309,343.6062,343.784,7919.0
2020-06-24 13:55:00,347.98,348.17,347.71,347.85,14129.0,343.6754,343.863,343.4087,343.547,14129.0
2020-06-24 14:00:00,347.98,348.11,346.68,347.11,10851.0,343.6754,343.8038,342.3914,342.8161,10851.0
2020-06-24 14:05:00,347.31,347.93,347.11,347.93,9915.0,343.0137,343.626,342.8161,343.626,9915.0
2020-06-24 14:10:00,347.85,347.92,347.24,347.52,9525.0,343.547,343.6161,342.9445,343.2211,9525.0
2020-06-24 14:15:00,347.78,348.18,347.78,348.03,6209.0,343.4778,343.8729,343.4778,343.7247,6209.0
2020-06-24 14:20:00,348.06,348.3,347.74,348.04,25239.0,343.7544,343.9914,343.4383,343.7346,25239.0
2020-06-24 14:25:00,348.15,348.43,347.96,348.1,19067.0,343.8433,344.1198,343.6556,343.7939,19067.0
2020-06-24 14:30:00,348.09,348.1,347.64,347.98,7371.0,343.784,343.7939,343.3396,343.6754,7371.0
2020-06-24 14:35:00,347.99,347.99,346.84,347.0,5343.0,343.6852,343.6852,342.5495,342.7075,5343.0
2020-06-24 14:40:00,347.08,347.36,346.67,346.74,12104.0,342.7865,343.063,342.3816,342.4507,12104.0
2020-06-24 14:45:00,346.78,347.22,346.72,346.84,10272.0,342.4902,342.9248,342.431,342.5495,10272.0
2020-06-24 14:50:00,346.97,347.02,346.37,347.0,10306.0,342.6779,342.7272,342.0853,342.7075,10306.0
2020-06-24 14:55:00,347.01,347.09,346.49,346.5,11784.0,342.7174,342.7964,342.2038,342.2137,11784.0
2020-06-24 15:00:00,346.5,346.74,346.27,346.74,51660.0,342.2137,342.4507,341.9865,342.4507,51660.0
2020-06-24 15:05:00,346.67,346.7,346.36,346.49,7551.0,342.3816,342.4112,342.0754,342.2038,7551.0
2020-06-24 15:10:00,346.56,347.63,346.25,347.44,10331.0,342.2729,343.3297,341.9668,343.142,10331.0
2020-06-24 15:15:00,347.4,348.24,347.12,348.17,5566.0,343.1025,343.9321,342.826,343.863,5566.0
2020-06-24 15:20:00,348.22,348.38,347.63,347.89,9765.0,343.9124,344.0704,343.3297,343.5865,9765.0
2020-06-24 15:25:00,347.97,348.28,347.54,347.56,6900.0,343.6655,343.9717,343.2408,343.2606,6900.0
2020-06-24 15:30:00,347.54,347.97,347.54,347.94,12487.0,343.2408,343.6655,343.2408,343.6359,12487.0
2020-06-24 15:35:00,347.85,347.98,347.43,347.77,14485.0,343.547,343.6754,343.1322,343.468,14485.0
2020-06-24 15:40:00,347.71,348.94,347.71,348.9,22546.0,343.4087,344.6235,343.4087,344.584,22546.0
2020-06-24 15:45:00,348.83,348.97,347.66,347.66,38072.0,344.5149,344.6531,343.3593,343.3593,38072.0
2020-06-24 15:50:00,347.42,347.58,346.85,347.09,44888.0,343.1223,343.2803,342.5593,342.7964,44888.0
2020-06-24 15:55:00,346.99,347.97,346.99,347.97,95698.0,342.6976,343.6655,342.6976,343.6655,95698.0
2020-06-25 09:30:00,347.78,347.78,344.2,346.41,34434.0,343.4778,343.4778,339.9421,342.1248,34434.0
2020-06-25 09:35:00,346.45,347.6,346.3,347.33,10077.0,342.1643,343.3001,342.0161,343.0334,10077.0
2020-06-25 09:40:00,346.96,347.06,345.7,345.71,11698.0,342.668,342.7667,341.4236,341.4334,11698.0
2020-06-25 09:45:00,345.5,345.59,343.5,343.73,11693.0,341.226,341.3149,339.2508,339.4779,11693.0
2020-06-25 09:50:00,343.73,345.21,343.19,344.79,12115.0,339.4779,340.9396,338.9446,340.5248,12115.0
2020-06-25 09:55:00,344.91,345.28,344.44,345.28,6972.0,340.6433,341.0088,340.1792,341.0088,6972.0
2020-06-25 10:00:00,345.31,346.23,345.31,345.75,2754.0,341.0384,341.947,341.0384,341.473,2754.0
2020-06-25 10:05:00,345.31,345.34,344.01,344.49,7937.0,341.0384,341.068,339.7545,340.2285,7937.0
2020-06-25 10:10:00,344.63,346.04,344.54,344.97,4627.0,340.3668,341.7594,340.2779,340.7026,4627.0
2020-06-25 10:15:00,344.91,345.35,344.63,345.02,5586.0,340.6433,341.0779,340.3668,340.752,5586.0
2020-06-25 10:20:00,344.9,345.86,344.89,345.82,3006.0,340.6335,341.5816,340.6236,341.5421,3006.0
2020-06-25 10:25:00,345.66,346.49,345.63,346.0,2904.0,341.3841,342.2038,341.3544,341.7199,2904.0
2020-06-25 10:30:00,346.1,346.45,345.78,346.45,3638.0,341.8186,342.1643,341.5026,342.1643,3638.0
2020-06-25 10:35:00,346.44,346.73,346.24,346.6,3992.0,342.1544,342.4408,341.9569,342.3124,3992.0
2020-06-25 10:40:00,346.55,347.0,346.2,347.0,5201.0,342.2631,342.7075,341.9174,342.7075,5201.0
2020-06-25 10:45:00,347.44,347.81,347.23,347.76,6442.0,343.142,343.5075,342.9346,343.4581,6442.0
2020-06-25 10:50:00,347.77,347.99,347.4,347.81,11302.0,343.468,343.6852,343.1025,343.5075,11302.0
2020-06-25 10:55:00,347.72,348.56,347.7,348.37,10784.0,343.4186,344.2482,343.3988,344.0605,10784.0
2020-06-25 11:00:00,348.2,348.41,347.7,347.95,11175.0,343.8926,344.1,343.3988,343.6457,11175.0
2020-06-25 11:05:00,348.03,348.03,347.23,347.49,8151.0,343.7247,343.7247,342.9346,343.1914,8151.0
2020-06-25 11:10:00,347.55,348.27,347.01,348.03,5085.0,343.2507,343.9618,342.7174,343.7247,5085.0
2020-06-25 11:15:00,348.2,348.58,347.98,348.57,4293.0,343.8926,344.2679,343.6754,344.2581,4293.0
2020-06-25 11:20:00,348.41,348.41,347.9,348.02,5324.0,344.1,344.1,343.5964,343.7149,5324.0
2020-06-25 11:25:00,348.15,348.15,347.88,347.93,2216.0,343.8433,343.8433,343.5766,343.626,2216.0
2020-06-25 11:30:00,347.92,348.15,346.68,346.68,3918.0,343.6161,343.8433,342.3914,342.3914,3918.0
2020-06-25 11:35:00,346.81,347.33,346.48,347.32,4897.0,342.5198,343.0334,342.1939,343.0235,4897.0
2020-06-25 11:40:00,346.73,346.9,346.23,346.57,8446.0,342.4408,342.6087,341.947,342.2828,8446.0
2020-06-25 11:45:00,346.71,347.43,346.55,347.4,6317.0,342.4211,343.1322,342.2631,343.1025,6317.0
2020-06-25 11:50:00,347.36,347.36,346.89,347.04,2583.0,343.063,343.063,342.5988,342.747,2583.0
2020-06-25 11:55:00,346.99,347.08,346.73,346.82,4101.0,342.6976,342.7865,342.4408,342.5297,4101.0
2020-06-25 12:00:00,346.94,347.49,346.89,347.49,5466.0,342.6482,343.1914,342.5988,343.1914,5466.0
2020-06-25 12:05:00,347.59,348.12,347.59,347.99,3300.0,343.2902,343.8136,343.2902,343.6852,3300.0
2020-06-25 12:10:00,348.02,348.32,347.95,348.21,5134.0,343.7149,344.0112,343.6457,343.9025,5134.0
2020-06-25 12:15:00,348.3,348.76,348.3,348.5,5435.0,343.9914,344.4457,343.9914,344.1889,5435.0
2020-06-25 12:20:00,348.5,348.73,348.49,348.58,5027.0,344.1889,344.4161,344.1791,344.2679,5027.0
2020-06-25 12:25:00,348.39,348.65,348.24,348.58,7334.0,344.0803,344.3371,343.9321,344.2679,7334.0
2020-06-25 12:30:00,348.67,348.8,347.89,348.02,4023.0,344.3568,344.4852,343.5865,343.7149,4023.0
2020-06-25 12:35:00,347.96,347.99,347.69,347.69,6743.0,343.6556,343.6852,343.389,343.389,6743.0
2020-06-25 12:40:00,347.64,348.27,347.59,348.19,6337.0,343.3396,343.9618,343.2902,343.8828,6337.0
2020-06-25 12:45:00,348.24,348.72,348.01,348.27,4562.0,343.9321,344.4062,343.705,343.9618,4562.0
2020-06-25 12:50:00,348.16,348.16,347.77,347.8,4056.0,343.8531,343.8531,343.468,343.4976,4056.0
2020-06-25 12:55:00,347.86,347.86,347.37,347.71,7607.0,343.5569,343.5569,343.0729,343.4087,7607.0
2020-06-25 13:00:00,347.68,347.83,347.37,347.83,8624.0,343.3791,343.5272,343.0729,343.5272,8624.0
2020-06-25 13:05:00,347.77,347.77,347.38,347.43,6822.0,343.468,343.468,343.0828,343.1322,6822.0
2020-06-25 13:10:00,347.54,348.1,347.48,348.1,3022.0,343.2408,343.7939,343.1816,343.7939,3022.0
2020-06-25 13:15:00,348.02,348.2,347.87,348.17,7447.0,343.7149,343.8926,343.5667,343.863,7447.0
2020-06-25 13:20:00,348.27,348.63,348.17,348.24,4062.0,343.9618,344.3173,343.863,343.9321,4062.0
2020-06-25 13:25:00,348.09,348.33,348.0,348.23,4928.0,343.784,344.021,343.6951,343.9223,4928.0
2020-06-25 13:30:00,348.2,348.21,347.42,347.74,17401.0,343.8926,343.9025,343.1223,343.4383,17401.0
2020-06-25 13:35:00,347.68,348.39,347.55,348.0,7535.0,343.3791,344.0803,343.2507,343.6951,7535.0
2020-06-25 13:40:00,347.99,348.5,347.99,348.36,2643.0,343.6852,344.1889,343.6852,344.0507,2643.0
2020-06-25 13:45:00,348.42,348.49,348.28,348.39,3815.0,344.1099,344.1791,343.9717,344.0803,3815.0
2020-06-25 13:50:00,348.38,348.39,347.96,348.31,4500.0,344.0704,344.0803,343.6556,344.0013,4500.0
2020-06-25 13:55:00,348.35,348.42,348.14,348.14,3103.0,344.0408,344.1099,343.8334,343.8334,3103.0
2020-06-25 14:00:00,348.25,348.32,347.76,348.0,7091.0,343.942,344.0112,343.4581,343.6951,7091.0
2020-06-25 14:05:00,348.07,348.43,348.02,348.24,10414.0,343.7643,344.1198,343.7149,343.9321,10414.0
2020-06-25 14:10:00,348.23,348.65,348.13,348.4,7624.0,343.9223,344.3371,343.8235,344.0902,7624.0
2020-06-25 14:15:00,348.36,348.38,348.02,348.02,5931.0,344.0507,344.0704,343.7149,343.7149,5931.0
2020-06-25 14:20:00,347.95,347.99,347.69,347.9,10952.0,343.6457,343.6852,343.389,343.5964,10952.0
2020-06-25 14:25:00,347.9,348.13,347.82,348.04,6962.0,343.5964,343.8235,343.5173,343.7346,6962.0
2020-06-25 14:30:00,348.04,348.04,347.57,347.57,6009.0,343.7346,343.7346,343.2704,343.2704,6009.0
2020-06-25 14:35:00,347.53,348.14,347.48,348.14,8367.0,343.2309,343.8334,343.1816,343.8334,8367.0
2020-06-25 14:40:00,348.09,348.36,348.03,348.19,4767.0,343.784,344.0507,343.7247,343.8828,4767.0
2020-06-25 14:45:00,348.11,348.18,347.94,348.12,4805.0,343.8038,343.8729,343.6359,343.8136,4805.0
2020-06-25 14:50:00,348.17,348.79,348.16,348.51,5013.0,343.863,344.4753,343.8531,344.1988,5013.0
2020-06-25 14:55:00,348.41,348.85,348.41,348.78,6749.0,344.1,344.5346,344.1,344.4655,6749.0
2020-06-25 15:00:00,348.65,349.53,348.58,349.44,4210.0,344.3371,345.2062,344.2679,345.1173,4210.0
2020-06-25 15:05:00,349.55,350.69,349.49,350.34,17750.0,345.2259,346.3518,345.1667,346.0062,17750.0
2020-06-25 15:10:00,350.33,350.33,349.82,350.32,8977.0,345.9963,345.9963,345.4926,345.9864,8977.0
2020-06-25 15:15:00,350.11,350.55,350.11,350.54,8829.0,345.779,346.2136,345.779,346.2037,8829.0
2020-06-25 15:20:00,350.61,350.96,350.45,350.7,6806.0,346.2728,346.6185,346.1148,346.3617,6806.0
2020-06-25 15:25:00,350.56,351.49,350.56,351.23,10617.0,346.2235,347.1419,346.2235,346.8852,10617.0
2020-06-25 15:30:00,351.22,352.02,350.62,351.6,11875.0,346.8753,347.6654,346.2827,347.2506,11875.0
2020-06-25 15:35:00,351.74,351.74,350.72,350.76,8785.0,347.3889,347.3889,346.3815,346.421,8785.0
2020-06-25 15:40:00,350.82,351.2,350.53,351.12,13165.0,346.4802,346.8555,346.1938,346.7765,13165.0
2020-06-25 15:45:00,351.11,351.18,350.12,350.33,20446.0,346.7666,346.8358,345.7889,345.9963,20446.0
2020-06-25 15:50:00,350.37,351.35,350.18,351.35,27176.0,346.0358,347.0037,345.8482,347.0037,27176.0
2020-06-25 15:55:00,351.27,352.18,351.19,351.75,72810.0,346.9247,347.8234,346.8457,347.3987,72810.0
2020-06-26 09:30:00,352.5,353.44,351.83,352.95,23837.0,348.1395,349.0678,347.4777,348.5839,23837.0
2020-06-26 09:35:00,352.73,354.85,352.73,353.8,13045.0,348.3666,350.4604,348.3666,349.4234,13045.0
2020-06-26 09:40:00,353.84,355.7,353.36,354.91,22366.0,349.4629,351.2999,348.9888,350.5196,22366.0
2020-06-26 09:45:00,354.82,354.99,352.14,352.66,12350.0,350.4308,350.5986,347.7839,348.2975,12350.0
2020-06-26 09:50:00,352.49,352.68,351.74,352.68,4002.0,348.1296,348.3172,347.3889,348.3172,4002.0
2020-06-26 09:55:00,352.52,353.22,351.87,353.22,3505.0,348.1592,348.8505,347.5172,348.8505,3505.0
2020-06-26 10:00:00,353.05,353.05,351.7,351.87,5890.0,348.6826,348.6826,347.3493,347.5172,5890.0
2020-06-26 10:05:00,352.07,352.62,352.02,352.02,4654.0,347.7148,348.258,347.6654,347.6654,4654.0
2020-06-26 10:10:00,351.99,352.08,351.36,352.04,10851.0,347.6358,347.7246,347.0136,347.6851,10851.0
2020-06-26 10:15:00,351.94,352.3,350.81,350.86,5086.0,347.5864,347.9419,346.4704,346.5197,5086.0
2020-06-26 10:20:00,351.35,351.35,350.4,350.47,5576.0,347.0037,347.0037,346.0654,346.1346,5576.0
2020-06-26 10:25:00,350.54,350.81,350.18,350.72,3201.0,346.2037,346.4704,345.8482,346.3815,3201.0
2020-06-26 10:30:00,350.4,350.61,349.32,349.71,20449.0,346.0654,346.2728,344.9988,345.384,20449.0
2020-06-26 10:35:00,349.76,350.04,348.41,348.47,9692.0,345.4333,345.7099,344.1,344.1593,9692.0
2020-06-26 10:40:00,348.39,349.03,348.36,348.92,4210.0,344.0803,344.7124,344.0507,344.6037,4210.0
2020-06-26 10:45:00,348.98,349.13,348.28,348.31,6149.0,344.663,344.8111,343.9717,344.0013,6149.0
2020-06-26 10:50:00,348.47,349.41,348.26,349.14,13532.0,344.1593,345.0877,343.9519,344.821,13532.0
2020-06-26 10:55:00,349.28,349.76,349.08,349.18,10855.0,344.9593,345.4333,344.7618,344.8605,10855.0
2020-06-26 11:00:00,349.23,349.91,349.23,349.6,4210.0,344.9099,345.5815,344.9099,345.2753,4210.0
2020-06-26 11:05:00,349.54,350.58,349.54,350.3,3500.0,345.2161,346.2432,345.2161,345.9667,3500.0
2020-06-26 11:10:00,350.28,350.29,349.57,349.65,5043.0,345.9469,345.9568,345.2457,345.3247,5043.0
2020-06-26 11:15:00,350.0,350.0,349.06,349.38,3832.0,345.6704,345.6704,344.742,345.058,3832.0
2020-06-26 11:20:00,349.12,349.54,349.01,349.54,4913.0,344.8013,345.2161,344.6926,345.2161,4913.0
2020-06-26 11:25:00,349.54,349.9,349.31,349.55,4727.0,345.2161,345.5716,344.9889,345.2259,4727.0
2020-06-26 11:30:00,349.52,349.65,348.86,348.94,5340.0,345.1963,345.3247,344.5445,344.6235,5340.0
2020-06-26 11:35:00,349.02,350.03,349.02,349.82,2319.0,344.7025,345.7,344.7025,345.4926,2319.0
2020-06-26 11:40:00,349.8,349.8,349.12,349.35,3700.0,345.4729,345.4729,344.8013,345.0284,3700.0
2020-06-26 11:45:00,349.6,350.52,349.52,350.43,2291.0,345.2753,346.1839,345.1963,346.0951,2291.0
2020-06-26 11:50:00,350.44,350.48,350.07,350.07,1907.0,346.1049,346.1444,345.7395,345.7395,1907.0
2020-06-26 11:55:00,349.98,350.37,349.8,350.37,1810.0,345.6506,346.0358,345.4729,346.0358,1810.0
2020-06-26 12:00:00,350.31,350.31,349.72,349.72,1100.0,345.9765,345.9765,345.3938,345.3938,1100.0
2020-06-26 12:05:00,349.79,350.15,349.61,350.15,9623.0,345.463,345.8185,345.2852,345.8185,9623.0
2020-06-26 12:10:00,350.12,350.13,349.6,349.76,7708.0,345.7889,345.7988,345.2753,345.4333,7708.0
2020-06-26 12:15:00,349.76,349.77,348.91,348.92,4562.0,345.4333,345.4432,344.5939,344.6037,4562.0
2020-06-26 12:20:00,348.89,349.21,348.4,349.08,4175.0,344.5741,344.8902,344.0902,344.7618,4175.0
2020-06-26 12:25:00,349.15,349.63,349.14,349.63,1737.0,344.8309,345.305,344.821,345.305,1737.0
2020-06-26 12:30:00,349.72,349.79,348.99,349.36,4945.0,345.3938,345.463,344.6729,345.0383,4945.0
2020-06-26 12:35:00,349.29,349.64,349.01,349.63,2950.0,344.9692,345.3148,344.6926,345.305,2950.0
2020-06-26 12:40:00,349.53,349.53,349.1,349.37,2881.0,345.2062,345.2062,344.7815,345.0482,2881.0
2020-06-26 12:45:00,348.98,349.72,348.84,349.61,3542.0,344.663,345.3938,344.5247,345.2852,3542.0
2020-06-26 12:50:00,349.54,350.27,349.19,350.27,2609.0,345.2161,345.937,344.8704,345.937,2609.0
2020-06-26 12:55:00,350.17,350.99,350.05,350.75,12562.0,345.8383,346.6481,345.7198,346.4111,12562.0
2020-06-26 13:00:00,350.75,351.25,350.66,351.06,2787.0,346.4111,346.9049,346.3222,346.7173,2787.0
2020-06-26 13:05:00,351.22,351.64,351.17,351.64,4837.0,346.8753,347.2901,346.8259,347.2901,4837.0
2020-06-26 13:10:00,351.34,351.45,351.04,351.28,3080.0,346.9938,347.1024,346.6975,346.9345,3080.0
2020-06-26 13:15:00,351.36,351.66,351.11,351.11,4660.0,347.0136,347.3098,346.7666,346.7666,4660.0
2020-06-26 13:20:00,351.08,351.6,351.08,351.54,2411.0,346.737,347.2506,346.737,347.1913,2411.0
2020-06-26 13:25:00,351.45,351.48,350.99,351.46,2674.0,347.1024,347.1321,346.6481,347.1123,2674.0
2020-06-26 13:30:00,351.35,351.63,351.32,351.59,1815.0,347.0037,347.2802,346.974,347.2407,1815.0
2020-06-26 13:35:00,351.53,352.16,351.2,351.82,3400.0,347.1815,347.8037,346.8555,347.4679,3400.0
2020-06-26 13:40:00,351.85,352.36,351.82,352.36,4500.0,347.4975,348.0012,347.4679,348.0012,4500.0
2020-06-26 13:45:00,352.35,352.35,351.75,352.1,7127.0,347.9913,347.9913,347.3987,347.7444,7127.0
2020-06-26 13:50:00,352.12,352.4,351.93,351.98,6701.0,347.7642,348.0407,347.5765,347.6259,6701.0
2020-06-26 13:55:00,351.97,352.15,351.9,351.94,4135.0,347.616,347.7938,347.5469,347.5864,4135.0
2020-06-26 14:00:00,351.88,352.03,351.45,351.9,10075.0,347.5271,347.6753,347.1024,347.5469,10075.0
2020-06-26 14:05:00,351.92,352.05,351.53,351.67,6058.0,347.5666,347.695,347.1815,347.3197,6058.0
2020-06-26 14:10:00,351.75,352.01,351.5,351.52,5053.0,347.3987,347.6555,347.1518,347.1716,5053.0
2020-06-26 14:15:00,351.52,351.75,351.13,351.22,7521.0,347.1716,347.3987,346.7864,346.8753,7521.0
2020-06-26 14:20:00,351.01,351.38,350.69,351.22,8449.0,346.6679,347.0333,346.3518,346.8753,8449.0
2020-06-26 14:25:00,351.37,351.53,350.58,350.81,11707.0,347.0234,347.1815,346.2432,346.4704,11707.0
2020-06-26 14:30:00,350.9,351.47,350.4,351.22,11772.0,346.5592,347.1222,346.0654,346.8753,11772.0
2020-06-26 14:35:00,351.19,351.3,350.88,351.13,10143.0,346.8457,346.9543,346.5395,346.7864,10143.0
2020-06-26 14:40:00,351.28,351.29,350.78,350.94,5053.0,346.9345,346.9444,346.4407,346.5987,5053.0
2020-06-26 14:45:00,350.8,350.83,349.87,350.1,4909.0,346.4605,346.4901,345.542,345.7691,4909.0
2020-06-26 14:50:00,350.45,351.35,350.45,351.15,5464.0,346.1148,347.0037,346.1148,346.8062,5464.0
2020-06-26 14:55:00,351.12,351.12,350.63,350.98,4884.0,346.7765,346.7765,346.2926,346.6383,4884.0
2020-06-26 15:00:00,350.92,351.33,350.79,350.79,5013.0,346.579,346.9839,346.4506,346.4506,5013.0
2020-06-26 15:05:00,350.85,350.91,349.89,350.29,6037.0,346.5099,346.5691,345.5617,345.9568,6037.0
2020-06-26 15:10:00,350.31,350.72,350.13,350.72,4865.0,345.9765,346.3815,345.7988,346.3815,4865.0
2020-06-26 15:15:00,350.57,350.64,349.95,349.97,6148.0,346.2333,346.3025,345.621,345.6407,6148.0
2020-06-26 15:20:00,349.98,350.12,349.66,349.82,6310.0,345.6506,345.7889,345.3346,345.4926,6310.0
2020-06-26 15:25:00,349.8,350.3,349.45,350.3,7359.0,345.4729,345.9667,345.1272,345.9667,7359.0
2020-06-26 15:30:00,350.25,350.28,348.83,349.47,16945.0,345.9173,345.9469,344.5149,345.1469,16945.0
2020-06-26 15:35:00,349.5,350.03,349.5,349.88,22640.0,345.1766,345.7,345.1766,345.5519,22640.0
2020-06-26 15:40:00,349.85,351.27,349.59,351.27,16545.0,345.5222,346.9247,345.2654,346.9247,16545.0
2020-06-26 15:45:00,351.1,351.78,350.99,351.0,19517.0,346.7568,347.4284,346.6481,346.658,19517.0
2020-06-26 15:50:00,350.79,350.79,349.8,350.15,26243.0,346.4506,346.4506,345.4729,345.8185,26243.0
2020-06-26 15:55:00,350.18,351.62,350.18,351.28,68588.0,345.8482,347.2703,345.8482,346.9345,68588.0
2020-06-29 09:30:00,353.44,353.44,352.01,352.69,22213.0,349.0678,349.0678,347.6555,348.3271,22213.0
2020-06-29 09:35:00,353.05,353.19,350.95,350.95,7253.0,348.6826,348.8209,346.6086,346.6086,7253.0
2020-06-29 09:40:00,350.74,351.33,350.39,350.41,8605.0,346.4012,346.9839,346.0556,346.0753,8605.0
2020-06-29 09:45:00,350.55,351.81,350.46,351.81,8433.0,346.2136,347.458,346.1247,347.458,8433.0
2020-06-29 09:50:00,351.38,352.39,351.38,352.29,8594.0,347.0333,348.0308,347.0333,347.932,8594.0
2020-06-29 09:55:00,352.19,352.41,351.66,352.11,3923.0,347.8333,348.0506,347.3098,347.7543,3923.0
2020-06-29 10:00:00,351.98,352.57,351.54,351.54,4201.0,347.6259,348.2086,347.1913,347.1913,4201.0
2020-06-29 10:05:00,351.71,351.72,350.92,351.23,5003.0,347.3592,347.3691,346.579,346.8852,5003.0
2020-06-29 10:10:00,350.8,352.81,350.65,352.79,4088.0,346.4605,348.4456,346.3123,348.4259,4088.0
2020-06-29 10:15:00,352.84,353.01,352.01,352.37,3438.0,348.4752,348.6431,347.6555,348.0111,3438.0
2020-06-29 10:20:00,352.21,352.59,352.15,352.15,2302.0,347.853,348.2283,347.7938,347.7938,2302.0
2020-06-29 10:25:00,352.02,352.93,351.66,352.42,13228.0,347.6654,348.5641,347.3098,348.0604,13228.0
2020-06-29 10:30:00,351.95,352.42,351.72,351.94,6332.0,347.5963,348.0604,347.3691,347.5864,6332.0
2020-06-29 10:35:00,351.94,352.04,351.38,352.04,4941.0,347.5864,347.6851,347.0333,347.6851,4941.0
2020-06-29 10:40:00,351.96,351.98,351.14,351.37,4137.0,347.6061,347.6259,346.7963,347.0234,4137.0
2020-06-29 10:45:00,351.47,351.47,351.05,351.36,5300.0,347.1222,347.1222,346.7074,347.0136,5300.0
2020-06-29 10:50:00,351.35,351.86,351.18,351.18,5040.0,347.0037,347.5074,346.8358,346.8358,5040.0
2020-06-29 10:55:00,351.37,351.5,350.94,351.19,4647.0,347.0234,347.1518,346.5987,346.8457,4647.0
2020-06-29 11:00:00,351.21,351.58,351.17,351.49,12200.0,346.8654,347.2308,346.8259,347.1419,12200.0
2020-06-29 11:05:00,351.41,351.42,350.5,350.68,5741.0,347.0629,347.0728,346.1642,346.342,5741.0
2020-06-29 11:10:00,350.48,351.08,350.48,350.83,5991.0,346.1444,346.737,346.1444,346.4901,5991.0
2020-06-29 11:15:00,350.9,352.62,350.82,352.15,13347.0,346.5592,348.258,346.4802,347.7938,13347.0
2020-06-29 11:20:00,352.07,352.5,351.58,352.46,5722.0,347.7148,348.1395,347.2308,348.0999,5722.0
2020-06-29 11:25:00,352.29,352.43,351.43,351.8,5630.0,347.932,348.0703,347.0827,347.4481,5630.0
2020-06-29 11:30:00,351.67,351.85,350.83,350.83,5480.0,347.3197,347.4975,346.4901,346.4901,5480.0
2020-06-29 11:35:00,350.96,351.49,350.96,351.16,7219.0,346.6185,347.1419,346.6185,346.816,7219.0
2020-06-29 11:40:00,351.24,351.24,350.84,350.88,4365.0,346.895,346.895,346.5,346.5395,4365.0
2020-06-29 11:45:00,350.91,350.97,350.03,350.24,6724.0,346.5691,346.6284,345.7,345.9074,6724.0
2020-06-29 11:50:00,350.28,350.97,350.04,350.86,13252.0,345.9469,346.6284,345.7099,346.5197,13252.0
2020-06-29 11:55:00,351.04,351.16,350.87,351.06,1842.0,346.6975,346.816,346.5296,346.7173,1842.0
2020-06-29 12:00:00,351.26,351.37,351.05,351.05,1500.0,346.9148,347.0234,346.7074,346.7074,1500.0
2020-06-29 12:05:00,350.89,350.98,350.18,350.46,3680.0,346.5494,346.6383,345.8482,346.1247,3680.0
2020-06-29 12:10:00,350.33,350.41,350.23,350.29,2720.0,345.9963,346.0753,345.8975,345.9568,2720.0
2020-06-29 12:15:00,350.25,350.68,350.1,350.56,3200.0,345.9173,346.342,345.7691,346.2235,3200.0
2020-06-29 12:20:00,350.54,350.61,350.06,350.14,3052.0,346.2037,346.2728,345.7296,345.8086,3052.0
2020-06-29 12:25:00,350.14,350.33,350.03,350.23,3248.0,345.8086,345.9963,345.7,345.8975,3248.0
2020-06-29 12:30:00,350.26,350.31,350.05,350.09,2454.0,345.9272,345.9765,345.7198,345.7593,2454.0
2020-06-29 12:35:00,350.31,350.66,350.21,350.58,3000.0,345.9765,346.3222,345.8778,346.2432,3000.0
2020-06-29 12:40:00,350.29,350.35,349.85,349.92,2072.0,345.9568,346.016,345.5222,345.5914,2072.0
2020-06-29 12:45:00,349.89,349.94,349.75,349.82,4304.0,345.5617,345.6111,345.4235,345.4926,4304.0
2020-06-29 12:50:00,349.92,349.92,349.64,349.8,1400.0,345.5914,345.5914,345.3148,345.4729,1400.0
2020-06-29 12:55:00,349.78,349.78,349.43,349.55,5051.0,345.4531,345.4531,345.1074,345.2259,5051.0
2020-06-29 13:00:00,349.62,350.0,349.46,349.49,8313.0,345.2951,345.6704,345.1371,345.1667,8313.0
2020-06-29 13:05:00,349.5,349.96,349.46,349.55,13990.0,345.1766,345.6309,345.1371,345.2259,13990.0
2020-06-29 13:10:00,349.5,349.61,349.43,349.59,4602.0,345.1766,345.2852,345.1074,345.2654,4602.0
2020-06-29 13:15:00,349.5,349.77,349.48,349.48,3903.0,345.1766,345.4432,345.1568,345.1568,3903.0
2020-06-29 13:20:00,349.49,349.7,349.4,349.51,3960.0,345.1667,345.3741,345.0778,345.1864,3960.0
2020-06-29 13:25:00,349.6,349.67,349.4,349.4,3610.0,345.2753,345.3445,345.0778,345.0778,3610.0
2020-06-29 13:30:00,349.55,349.56,349.04,349.3,4517.0,345.2259,345.2358,344.7223,344.979,4517.0
2020-06-29 13:35:00,349.31,349.77,349.1,349.55,5642.0,344.9889,345.4432,344.7815,345.2259,5642.0
2020-06-29 13:40:00,349.71,349.72,349.41,349.59,2300.0,345.384,345.3938,345.0877,345.2654,2300.0
2020-06-29 13:45:00,349.57,350.17,349.57,350.14,3360.0,345.2457,345.8383,345.2457,345.8086,3360.0
2020-06-29 13:50:00,350.14,350.17,349.92,350.17,2603.0,345.8086,345.8383,345.5914,345.8383,2603.0
2020-06-29 13:55:00,350.31,350.31,350.12,350.29,4709.0,345.9765,345.9765,345.7889,345.9568,4709.0
2020-06-29 14:00:00,350.38,350.5,350.12,350.12,4547.0,346.0457,346.1642,345.7889,345.7889,4547.0
2020-06-29 14:05:00,350.01,350.13,349.72,349.94,4479.0,345.6803,345.7988,345.3938,345.6111,4479.0
2020-06-29 14:10:00,350.0,350.24,349.89,350.21,5171.0,345.6704,345.9074,345.5617,345.8778,5171.0
2020-06-29 14:15:00,350.39,350.52,349.92,349.92,3066.0,346.0556,346.1839,345.5914,345.5914,3066.0
2020-06-29 14:20:00,349.86,349.95,349.56,349.62,3540.0,345.5321,345.621,345.2358,345.2951,3540.0
2020-06-29 14:25:00,349.55,349.71,349.41,349.53,2929.0,345.2259,345.384,345.0877,345.2062,2929.0
2020-06-29 14:30:00,349.56,349.77,349.51,349.63,4375.0,345.2358,345.4432,345.1864,345.305,4375.0
2020-06-29 14:35:00,349.66,350.2,349.66,350.1,5383.0,345.3346,345.8679,345.3346,345.7691,5383.0
2020-06-29 14:40:00,350.1,350.59,350.1,350.59,3436.0,345.7691,346.2531,345.7691,346.2531,3436.0
2020-06-29 14:45:00,350.46,350.46,349.85,349.96,3823.0,346.1247,346.1247,345.5222,345.6309,3823.0
2020-06-29 14:50:00,349.93,350.18,349.88,349.99,4247.0,345.6012,345.8482,345.5519,345.6605,4247.0
2020-06-29 14:55:00,350.11,350.24,349.99,350.15,5805.0,345.779,345.9074,345.6605,345.8185,5805.0
2020-06-29 15:00:00,350.24,350.43,349.9,350.05,2866.0,345.9074,346.0951,345.5716,345.7198,2866.0
2020-06-29 15:05:00,349.95,350.28,349.95,350.17,4923.0,345.621,345.9469,345.621,345.8383,4923.0
2020-06-29 15:10:00,350.12,350.22,349.95,350.0,1877.0,345.7889,345.8877,345.621,345.6704,1877.0
2020-06-29 15:15:00,350.03,350.13,349.91,350.06,3178.0,345.7,345.7988,345.5815,345.7296,3178.0
2020-06-29 15:20:00,349.99,350.18,349.99,350.03,3596.0,345.6605,345.8482,345.6605,345.7,3596.0
2020-06-29 15:25:00,350.07,350.42,349.99,350.21,4604.0,345.7395,346.0852,345.6605,345.8778,4604.0
2020-06-29 15:30:00,350.16,350.7,350.16,350.55,5700.0,345.8284,346.3617,345.8284,346.2136,5700.0
2020-06-29 15:35:00,350.58,350.64,350.21,350.28,6064.0,346.2432,346.3025,345.8778,345.9469,6064.0
2020-06-29 15:40:00,350.34,350.34,349.56,350.19,8031.0,346.0062,346.0062,345.2358,345.858,8031.0
2020-06-29 15:45:00,350.17,350.22,349.21,349.37,12494.0,345.8383,345.8877,344.8902,345.0482,12494.0
2020-06-29 15:50:00,349.43,349.86,349.12,349.77,16349.0,345.1074,345.5321,344.8013,345.4432,16349.0
2020-06-29 15:55:00,349.85,351.01,349.81,351.01,40678.0,345.5222,346.6679,345.4827,346.6679,40678.0
2020-06-30 09:30:00,350.46,351.61,350.15,350.15,22034.0,346.1247,347.2605,345.8185,345.8185,22034.0
2020-06-30 09:35:00,350.2,351.32,349.59,351.32,14205.0,345.8679,346.974,345.2654,346.974,14205.0
2020-06-30 09:40:00,351.0,352.3,351.0,352.3,6951.0,346.658,347.9419,346.658,347.9419,6951.0
2020-06-30 09:45:00,352.32,353.22,352.32,352.91,4610.0,347.9617,348.8505,347.9617,348.5444,4610.0
2020-06-30 09:50:00,353.06,353.39,352.29,353.17,4114.0,348.6925,349.0184,347.932,348.8012,4114.0
2020-06-30 09:55:00,353.15,353.15,352.35,352.75,11175.0,348.7814,348.7814,347.9913,348.3864,11175.0
2020-06-30 10:00:00,352.9,353.63,352.39,353.57,9462.0,348.5345,349.2555,348.0308,349.1962,9462.0
2020-06-30 10:05:00,353.53,353.91,353.18,353.65,5554.0,349.1567,349.532,348.811,349.2752,5554.0
2020-06-30 10:10:00,353.64,353.75,353.27,353.58,3500.0,349.2653,349.374,348.8999,349.2061,3500.0
2020-06-30 10:15:00,353.5,354.48,353.5,354.47,3567.0,349.1271,350.095,349.1271,350.0851,3567.0
2020-06-30 10:20:00,354.37,355.14,354.37,355.08,6678.0,349.9863,350.7468,349.9863,350.6875,6678.0
2020-06-30 10:25:00,355.17,355.85,354.88,355.17,33263.0,350.7764,351.448,350.49,350.7764,33263.0
2020-06-30 10:30:00,355.17,355.89,355.17,355.75,18517.0,350.7764,351.4875,350.7764,351.3492,18517.0
2020-06-30 10:35:00,355.85,355.98,355.5,355.82,13142.0,351.448,351.5764,351.1023,351.4184,13142.0
2020-06-30 10:40:00,355.94,356.6,355.89,356.23,10632.0,351.5369,352.1887,351.4875,351.8233,10632.0
2020-06-30 10:45:00,355.74,355.74,355.13,355.23,4694.0,351.3394,351.3394,350.7369,350.8357,4694.0
2020-06-30 10:50:00,355.35,356.62,355.21,356.58,6403.0,350.9542,352.2085,350.8159,352.169,6403.0
2020-06-30 10:55:00,356.69,356.89,356.48,356.73,12564.0,352.2776,352.4751,352.0702,352.3171,12564.0
2020-06-30 11:00:00,356.79,357.39,356.7,357.09,8668.0,352.3764,352.969,352.2875,352.6727,8668.0
2020-06-30 11:05:00,357.07,357.3,356.98,357.1,2155.0,352.6529,352.8801,352.564,352.6825,2155.0
2020-06-30 11:10:00,357.21,357.54,357.16,357.49,4312.0,352.7912,353.1171,352.7418,353.0677,4312.0
2020-06-30 11:15:00,357.54,358.22,357.53,358.21,13685.0,353.1171,353.7887,353.1072,353.7788,13685.0
2020-06-30 11:20:00,358.31,359.18,358.3,359.18,10020.0,353.8776,354.7368,353.8677,354.7368,10020.0
2020-06-30 11:25:00,359.12,359.4,358.79,359.12,17035.0,354.6776,354.9541,354.3516,354.6776,17035.0
2020-06-30 11:30:00,359.02,359.42,358.4,358.9,11819.0,354.5788,354.9738,353.9665,354.4603,11819.0
2020-06-30 11:35:00,358.81,359.32,358.62,359.29,10169.0,354.3714,354.8751,354.1837,354.8455,10169.0
2020-06-30 11:40:00,359.29,359.71,358.98,359.41,17206.0,354.8455,355.2603,354.5393,354.964,17206.0
2020-06-30 11:45:00,359.47,359.47,358.34,358.45,11833.0,355.0232,355.0232,353.9072,354.0158,11833.0
2020-06-30 11:50:00,358.5,359.23,358.35,359.23,12662.0,354.0652,354.7862,353.9171,354.7862,12662.0
2020-06-30 11:55:00,359.2,359.7,358.84,359.65,11564.0,354.7566,355.2504,354.401,355.201,11564.0
2020-06-30 12:00:00,359.71,360.19,359.53,359.53,20776.0,355.2603,355.7343,355.0825,355.0825,20776.0
2020-06-30 12:05:00,359.62,360.34,359.62,360.25,5864.0,355.1714,355.8825,355.1714,355.7936,5864.0
2020-06-30 12:10:00,360.24,360.62,360.15,360.37,7904.0,355.7837,356.159,355.6948,355.9121,7904.0
2020-06-30 12:15:00,360.47,361.41,360.47,361.03,10726.0,356.0109,356.9392,356.0109,356.5639,10726.0
2020-06-30 12:20:00,360.99,361.13,360.88,360.99,12569.0,356.5244,356.6627,356.4158,356.5244,12569.0
2020-06-30 12:25:00,360.95,361.51,360.92,361.51,9609.0,356.4849,357.038,356.4553,357.038,9609.0
2020-06-30 12:30:00,361.42,362.26,361.21,361.21,18047.0,356.9491,357.7787,356.7417,356.7417,18047.0
2020-06-30 12:35:00,361.19,361.63,361.06,361.49,3646.0,356.722,357.1565,356.5936,357.0182,3646.0
2020-06-30 12:40:00,361.44,361.58,360.85,360.91,7350.0,356.9689,357.1071,356.3862,356.4454,7350.0
2020-06-30 12:45:00,360.81,360.91,360.3,360.67,10471.0,356.3467,356.4454,355.843,356.2084,10471.0
2020-06-30 12:50:00,360.6,360.86,360.49,360.69,9174.0,356.1393,356.396,356.0306,356.2281,9174.0
2020-06-30 12:55:00,360.73,360.93,360.42,360.54,8573.0,356.2676,356.4652,355.9615,356.08,8573.0
2020-06-30 13:00:00,360.25,360.51,360.24,360.28,1520.0,355.7936,356.0504,355.7837,355.8232,1520.0
2020-06-30 13:05:00,360.26,360.26,359.47,359.84,4700.0,355.8035,355.8035,355.0232,355.3887,4700.0
2020-06-30 13:10:00,359.84,360.13,359.65,359.77,3301.0,355.3887,355.6751,355.201,355.3195,3301.0
2020-06-30 13:15:00,359.92,360.11,359.68,360.06,12733.0,355.4677,355.6553,355.2306,355.6059,12733.0
2020-06-30 13:20:00,360.0,360.01,359.48,359.7,3060.0,355.5467,355.5566,355.0331,355.2504,3060.0
2020-06-30 13:25:00,359.52,359.58,359.39,359.58,2029.0,355.0726,355.1319,354.9442,355.1319,2029.0
2020-06-30 13:30:00,359.63,359.84,359.46,359.75,2806.0,355.1813,355.3887,355.0134,355.2998,2806.0
2020-06-30 13:35:00,359.76,360.24,359.75,360.08,6400.0,355.3096,355.7837,355.2998,355.6257,6400.0
2020-06-30 13:40:00,360.12,360.35,359.79,360.35,5667.0,355.6652,355.8923,355.3393,355.8923,5667.0
2020-06-30 13:45:00,360.35,360.43,360.07,360.22,2536.0,355.8923,355.9714,355.6158,355.764,2536.0
2020-06-30 13:50:00,359.97,359.99,359.76,359.89,2805.0,355.517,355.5368,355.3096,355.438,2805.0
2020-06-30 13:55:00,359.9,360.28,359.79,360.08,4589.0,355.4479,355.8232,355.3393,355.6257,4589.0
2020-06-30 14:00:00,359.99,359.99,359.72,359.85,2011.0,355.5368,355.5368,355.2701,355.3985,2011.0
2020-06-30 14:05:00,359.97,359.99,359.68,359.85,1721.0,355.517,355.5368,355.2306,355.3985,1721.0
2020-06-30 14:10:00,360.03,360.05,359.93,360.05,1263.0,355.5763,355.5961,355.4775,355.5961,1263.0
2020-06-30 14:15:00,359.96,360.41,359.94,360.27,4607.0,355.5072,355.9516,355.4874,355.8133,4607.0
2020-06-30 14:20:00,360.3,360.37,359.9,360.0,12661.0,355.843,355.9121,355.4479,355.5467,12661.0
2020-06-30 14:25:00,360.0,360.36,359.87,360.36,12895.0,355.5467,355.9022,355.4183,355.9022,12895.0
2020-06-30 14:30:00,360.44,360.93,360.44,360.82,6718.0,355.9812,356.4652,355.9812,356.3565,6718.0
2020-06-30 14:35:00,360.79,360.85,360.74,360.75,2508.0,356.3269,356.3862,356.2775,356.2874,2508.0
2020-06-30 14:40:00,360.77,360.87,360.12,360.52,9401.0,356.3071,356.4059,355.6652,356.0602,9401.0
2020-06-30 14:45:00,360.57,360.77,360.3,360.77,1965.0,356.1096,356.3071,355.843,356.3071,1965.0
2020-06-30 14:50:00,360.77,360.87,360.58,360.82,5041.0,356.3071,356.4059,356.1195,356.3565,5041.0
2020-06-30 14:55:00,360.87,360.87,360.41,360.83,5119.0,356.4059,356.4059,355.9516,356.3664,5119.0
2020-06-30 15:00:00,361.0,361.0,360.04,360.1,5436.0,356.5343,356.5343,355.5862,355.6454,5436.0
2020-06-30 15:05:00,360.14,360.34,359.9,360.24,3459.0,355.6849,355.8825,355.4479,355.7837,3459.0
2020-06-30 15:10:00,360.18,360.59,360.09,360.57,5413.0,355.7244,356.1294,355.6356,356.1096,5413.0
2020-06-30 15:15:00,360.46,360.69,360.25,360.38,12216.0,356.001,356.2281,355.7936,355.922,12216.0
2020-06-30 15:20:00,360.45,361.4,360.39,361.33,10397.0,355.9911,356.9294,355.9319,356.8602,10397.0
2020-06-30 15:25:00,361.26,361.4,361.11,361.31,5445.0,356.7911,356.9294,356.6429,356.8405,5445.0
2020-06-30 15:30:00,361.28,361.66,361.02,361.55,16632.0,356.8108,357.1861,356.5541,357.0775,16632.0
2020-06-30 15:35:00,361.52,361.97,361.31,361.86,16177.0,357.0479,357.4923,356.8405,357.3837,16177.0
2020-06-30 15:40:00,361.88,362.47,361.58,362.27,18799.0,357.4034,357.9861,357.1071,357.7886,18799.0
2020-06-30 15:45:00,362.21,362.82,362.11,362.61,17701.0,357.7293,358.3318,357.6306,358.1244,17701.0
2020-06-30 15:50:00,362.68,363.97,362.39,363.22,64843.0,358.1935,359.4676,357.9071,358.7268,64843.0
2020-06-30 15:55:00,363.18,363.25,361.93,361.93,98382.0,358.6873,358.7565,357.4528,357.4528,98382.0
2020-07-01 09:30:00,363.76,363.76,361.47,362.21,56726.0,359.2602,359.2602,356.9985,357.7293,56726.0
2020-07-01 09:35:00,362.18,362.63,361.25,362.38,24983.0,357.6997,358.1441,356.7812,357.8972,24983.0
2020-07-01 09:40:00,362.35,362.56,361.52,361.97,27431.0,357.8676,358.075,357.0479,357.4923,27431.0
2020-07-01 09:45:00,361.92,362.0,360.36,360.43,12297.0,357.4429,357.5219,355.9022,355.9714,12297.0
2020-07-01 09:50:00,360.64,360.83,357.6,357.9,16606.0,356.1788,356.3664,353.1764,353.4727,16606.0
2020-07-01 09:55:00,358.15,359.62,358.15,359.62,15644.0,353.7196,355.1714,353.7196,355.1714,15644.0
2020-07-01 10:00:00,359.78,360.04,358.33,359.35,27106.0,355.3294,355.5862,353.8973,354.9047,27106.0
2020-07-01 10:05:00,359.34,360.5,359.34,359.47,12773.0,354.8948,356.0405,354.8948,355.0232,12773.0
2020-07-01 10:10:00,359.6,359.97,358.6,358.6,33961.0,355.1516,355.517,354.164,354.164,33961.0
2020-07-01 10:15:00,358.78,359.29,358.75,359.17,11751.0,354.3418,354.8455,354.3121,354.7269,11751.0
2020-07-01 10:20:00,359.1,359.79,358.93,359.01,13895.0,354.6578,355.3393,354.4899,354.5689,13895.0
2020-07-01 10:25:00,359.02,359.59,358.86,359.3,30532.0,354.5788,355.1417,354.4208,354.8553,30532.0
2020-07-01 10:30:00,359.52,359.7,359.11,359.3,32427.0,355.0726,355.2504,354.6677,354.8553,32427.0
2020-07-01 10:35:00,359.33,359.35,358.94,358.94,18322.0,354.885,354.9047,354.4998,354.4998,18322.0
2020-07-01 10:40:00,359.05,359.47,358.83,359.0,18120.0,354.6084,355.0232,354.3911,354.559,18120.0
2020-07-01 10:45:00,359.0,359.48,358.55,358.67,17638.0,354.559,355.0331,354.1146,354.2331,17638.0
2020-07-01 10:50:00,358.8,359.18,358.8,359.0,23504.0,354.3615,354.7368,354.3615,354.559,23504.0
2020-07-01 10:55:00,358.97,359.1,358.5,358.96,6375.0,354.5294,354.6578,354.0652,354.5195,6375.0
2020-07-01 11:00:00,359.0,359.25,358.85,359.15,18021.0,354.559,354.806,354.4109,354.7072,18021.0
2020-07-01 11:05:00,359.27,359.3,358.67,358.92,11899.0,354.8257,354.8553,354.2331,354.48,11899.0
2020-07-01 11:10:00,358.98,359.06,358.22,358.55,6989.0,354.5393,354.6183,353.7887,354.1146,6989.0
2020-07-01 11:15:00,358.73,358.96,358.12,358.3,11428.0,354.2924,354.5195,353.6899,353.8677,11428.0
2020-07-01 11:20:00,358.24,358.24,357.69,357.69,3920.0,353.8084,353.8084,353.2652,353.2652,3920.0
2020-07-01 11:25:00,357.81,357.95,357.01,357.01,8401.0,353.3838,353.522,352.5937,352.5937,8401.0
2020-07-01 11:30:00,357.0,357.94,356.99,357.94,4603.0,352.5838,353.5122,352.5739,353.5122,4603.0
2020-07-01 11:35:00,358.14,358.16,357.55,357.59,5517.0,353.7097,353.7294,353.127,353.1665,5517.0
2020-07-01 11:40:00,357.53,357.68,357.21,357.38,6278.0,353.1072,353.2554,352.7912,352.9591,6278.0
2020-07-01 11:45:00,357.36,358.61,357.29,358.33,9966.0,352.9393,354.1739,352.8702,353.8973,9966.0
2020-07-01 11:50:00,358.43,358.7,358.21,358.35,6003.0,353.9961,354.2628,353.7788,353.9171,6003.0
2020-07-01 11:55:00,358.36,358.76,358.22,358.4,5502.0,353.927,354.322,353.7887,353.9665,5502.0
2020-07-01 12:00:00,358.38,358.42,358.16,358.19,3367.0,353.9467,353.9862,353.7294,353.7591,3367.0
2020-07-01 12:05:00,358.46,358.7,358.33,358.6,4075.0,354.0257,354.2628,353.8973,354.164,4075.0
2020-07-01 12:10:00,358.59,358.85,358.25,358.35,9645.0,354.1541,354.4109,353.8183,353.9171,9645.0
2020-07-01 12:15:00,358.25,358.3,357.81,357.81,5819.0,353.8183,353.8677,353.3838,353.3838,5819.0
2020-07-01 12:20:00,357.56,357.92,357.56,357.74,9236.0,353.1369,353.4924,353.1369,353.3146,9236.0
2020-07-01 12:25:00,357.76,358.74,357.76,358.74,8647.0,353.3344,354.3023,353.3344,354.3023,8647.0
2020-07-01 12:30:00,358.79,359.04,358.68,359.03,9049.0,354.3516,354.5986,354.243,354.5887,9049.0
2020-07-01 12:35:00,359.01,359.14,358.67,358.71,10891.0,354.5689,354.6973,354.2331,354.2726,10891.0
2020-07-01 12:40:00,358.69,359.04,358.69,358.85,5302.0,354.2529,354.5986,354.2529,354.4109,5302.0
2020-07-01 12:45:00,358.91,359.0,358.2,358.78,8661.0,354.4702,354.559,353.7689,354.3418,8661.0
2020-07-01 12:50:00,358.46,358.47,357.68,358.03,5308.0,354.0257,354.0356,353.2554,353.601,5308.0
2020-07-01 12:55:00,358.11,358.75,358.11,358.66,6221.0,353.6801,354.3121,353.6801,354.2233,6221.0
2020-07-01 13:00:00,358.7,358.7,358.08,358.23,4165.0,354.2628,354.2628,353.6504,353.7986,4165.0
2020-07-01 13:05:00,358.37,358.57,358.31,358.31,5524.0,353.9368,354.1344,353.8776,353.8776,5524.0
2020-07-01 13:10:00,358.25,358.5,358.04,358.5,4220.0,353.8183,354.0652,353.6109,354.0652,4220.0
2020-07-01 13:15:00,358.42,358.52,358.16,358.38,8103.0,353.9862,354.085,353.7294,353.9467,8103.0
2020-07-01 13:20:00,358.33,358.62,358.2,358.54,8816.0,353.8973,354.1837,353.7689,354.1047,8816.0
2020-07-01 13:25:00,358.56,358.56,358.27,358.5,4867.0,354.1245,354.1245,353.8381,354.0652,4867.0
2020-07-01 13:30:00,358.53,358.57,358.36,358.38,11143.0,354.0949,354.1344,353.927,353.9467,11143.0
2020-07-01 13:35:00,358.34,358.56,358.32,358.5,8122.0,353.9072,354.1245,353.8875,354.0652,8122.0
2020-07-01 13:40:00,358.52,358.55,358.05,358.05,7828.0,354.085,354.1146,353.6208,353.6208,7828.0
2020-07-01 13:45:00,358.1,358.5,358.1,358.37,5612.0,353.6702,354.0652,353.6702,353.9368,5612.0
2020-07-01 13:50:00,358.41,358.67,358.13,358.46,30643.0,353.9763,354.2331,353.6998,354.0257,30643.0
2020-07-01 13:55:00,358.45,359.13,358.45,359.13,9580.0,354.0158,354.6874,354.0158,354.6874,9580.0
2020-07-01 14:00:00,359.27,360.35,359.0,359.94,15775.0,354.8257,355.8923,354.559,355.4874,15775.0
2020-07-01 14:05:00,359.88,360.5,359.79,360.5,2600.0,355.4282,356.0405,355.3393,356.0405,2600.0
2020-07-01 14:10:00,360.44,360.44,359.66,359.75,6899.0,355.9812,355.9812,355.2109,355.2998,6899.0
2020-07-01 14:15:00,359.68,359.91,359.67,359.9,2704.0,355.2306,355.4578,355.2208,355.4479,2704.0
2020-07-01 14:20:00,359.86,360.01,359.68,359.69,4852.0,355.4084,355.5566,355.2306,355.2405,4852.0
2020-07-01 14:25:00,359.65,360.09,359.65,359.93,9876.0,355.201,355.6356,355.201,355.4775,9876.0
2020-07-01 14:30:00,359.96,360.07,359.35,359.53,9624.0,355.5072,355.6158,354.9047,355.0825,9624.0
2020-07-01 14:35:00,359.53,359.79,359.31,359.73,6688.0,355.0825,355.3393,354.8652,355.28,6688.0
2020-07-01 14:40:00,359.71,360.05,359.71,359.89,7380.0,355.2603,355.5961,355.2603,355.438,7380.0
2020-07-01 14:45:00,359.87,360.03,359.83,359.91,9487.0,355.4183,355.5763,355.3788,355.4578,9487.0
2020-07-01 14:50:00,359.9,360.03,359.85,359.92,8490.0,355.4479,355.5763,355.3985,355.4677,8490.0
2020-07-01 14:55:00,359.91,360.09,359.89,360.0,10352.0,355.4578,355.6356,355.438,355.5467,10352.0
2020-07-01 15:00:00,360.02,360.71,359.94,360.71,19102.0,355.5664,356.2479,355.4874,356.2479,19102.0
2020-07-01 15:05:00,360.8,361.63,360.8,361.43,4074.0,356.3368,357.1565,356.3368,356.959,4074.0
2020-07-01 15:10:00,361.4,361.71,361.28,361.45,3305.0,356.9294,357.2355,356.8108,356.9787,3305.0
2020-07-01 15:15:00,361.49,361.84,361.17,361.74,4567.0,357.0182,357.3639,356.7022,357.2652,4567.0
2020-07-01 15:20:00,361.8,361.8,360.16,360.91,26304.0,357.3244,357.3244,355.7047,356.4454,26304.0
2020-07-01 15:25:00,360.86,361.9,360.86,361.38,9160.0,356.396,357.4232,356.396,356.9096,9160.0
2020-07-01 15:30:00,361.4,361.58,361.02,361.02,9129.0,356.9294,357.1071,356.5541,356.5541,9129.0
2020-07-01 15:35:00,361.02,361.06,360.41,360.85,18896.0,356.5541,356.5936,355.9516,356.3862,18896.0
2020-07-01 15:40:00,360.81,360.95,360.25,360.25,25029.0,356.3467,356.4849,355.7936,355.7936,25029.0
2020-07-01 15:45:00,360.51,360.64,360.12,360.5,32261.0,356.0504,356.1788,355.6652,356.0405,32261.0
2020-07-01 15:50:00,360.33,360.73,360.03,360.41,46976.0,355.8726,356.2676,355.5763,355.9516,46976.0
2020-07-01 15:55:00,360.42,360.43,359.56,359.78,52009.0,355.9615,355.9714,355.1121,355.3294,52009.0
2020-07-02 09:30:00,362.05,364.17,362.0,363.28,30306.0,357.5713,359.6651,357.5219,358.7861,30306.0
2020-07-02 09:35:00,363.28,365.49,363.26,364.62,15095.0,358.7861,360.9688,358.7663,360.1095,15095.0
2020-07-02 09:40:00,364.46,364.79,363.77,364.66,5311.0,359.9515,360.2774,359.27,360.149,5311.0
2020-07-02 09:45:00,364.62,364.62,363.41,363.41,5186.0,360.1095,360.1095,358.9145,358.9145,5186.0
2020-07-02 09:50:00,363.21,363.6,362.51,363.06,4607.0,358.717,359.1021,358.0256,358.5688,4607.0
2020-07-02 09:55:00,362.87,365.11,362.87,364.65,7505.0,358.3812,360.5935,358.3812,360.1392,7505.0
2020-07-02 10:00:00,364.72,365.45,364.53,365.0,6331.0,360.2083,360.9293,360.0206,360.4848,6331.0
2020-07-02 10:05:00,364.99,365.05,364.02,364.5,13783.0,360.4749,360.5342,359.5169,359.991,13783.0
2020-07-02 10:10:00,364.66,365.14,363.92,364.33,15828.0,360.149,360.6231,359.4182,359.8231,15828.0
2020-07-02 10:15:00,364.7,365.14,364.56,365.13,7451.0,360.1885,360.6231,360.0503,360.6132,7451.0
2020-07-02 10:20:00,365.3,365.37,364.36,364.57,3640.0,360.7811,360.8502,359.8527,360.0601,3640.0
2020-07-02 10:25:00,364.58,364.72,363.43,363.84,5828.0,360.07,360.2083,358.9342,359.3392,5828.0
2020-07-02 10:30:00,363.74,364.26,363.58,363.93,2924.0,359.2404,359.754,359.0824,359.4281,2924.0
2020-07-02 10:35:00,363.84,365.1,363.83,365.1,17480.0,359.3392,360.5836,359.3293,360.5836,17480.0
2020-07-02 10:40:00,365.49,366.04,365.29,366.0,6445.0,360.9688,361.512,360.7712,361.4725,6445.0
2020-07-02 10:45:00,366.0,366.39,365.75,366.15,4604.0,361.4725,361.8576,361.2255,361.6206,4604.0
2020-07-02 10:50:00,366.49,366.49,365.7,365.7,8105.0,361.9564,361.9564,361.1762,361.1762,8105.0
2020-07-02 10:55:00,365.32,365.37,364.76,365.08,4057.0,360.8009,360.8502,360.2478,360.5638,4057.0
2020-07-02 11:00:00,365.08,365.57,364.84,365.02,3783.0,360.5638,361.0478,360.3268,360.5046,3783.0
2020-07-02 11:05:00,365.41,366.23,365.41,365.53,1951.0,360.8898,361.6996,360.8898,361.0083,1951.0
2020-07-02 11:10:00,365.27,366.48,365.27,366.03,3584.0,360.7515,361.9465,360.7515,361.5021,3584.0
2020-07-02 11:15:00,366.06,366.33,365.8,366.31,2855.0,361.5317,361.7984,361.2749,361.7786,2855.0
2020-07-02 11:20:00,366.46,367.83,366.41,367.65,11514.0,361.9268,363.2798,361.8774,363.102,11514.0
2020-07-02 11:25:00,367.39,367.52,366.72,367.15,9649.0,362.8453,362.9736,362.1835,362.6082,9649.0
2020-07-02 11:30:00,367.28,368.19,367.28,367.82,6864.0,362.7366,363.6354,362.7366,363.2699,6864.0
2020-07-02 11:35:00,367.53,367.96,367.17,367.27,6685.0,362.9835,363.4082,362.628,362.7267,6685.0
2020-07-02 11:40:00,367.35,368.19,367.25,368.19,4609.0,362.8058,363.6354,362.707,363.6354,4609.0
2020-07-02 11:45:00,368.29,368.29,367.94,368.11,7592.0,363.7341,363.7341,363.3885,363.5564,7592.0
2020-07-02 11:50:00,368.14,368.26,367.9,367.94,2557.0,363.586,363.7045,363.3489,363.3885,2557.0
2020-07-02 11:55:00,367.99,368.3,367.72,368.19,12633.0,363.4378,363.744,363.1712,363.6354,12633.0
2020-07-02 12:00:00,368.26,368.33,367.56,368.31,9726.0,363.7045,363.7736,363.0132,363.7539,9726.0
2020-07-02 12:05:00,368.33,368.33,367.94,368.15,4410.0,363.7736,363.7736,363.3885,363.5959,4410.0
2020-07-02 12:10:00,368.19,368.29,367.96,368.29,3496.0,363.6354,363.7341,363.4082,363.7341,3496.0
2020-07-02 12:15:00,368.04,368.87,367.78,368.69,12748.0,363.4872,364.3069,363.2304,364.1292,12748.0
2020-07-02 12:20:00,368.73,369.26,368.5,368.82,34808.0,364.1687,364.6921,363.9415,364.2576,34808.0
2020-07-02 12:25:00,368.94,369.56,368.76,368.89,10319.0,364.3761,364.9884,364.1983,364.3267,10319.0
2020-07-02 12:30:00,368.69,368.96,368.07,368.29,5549.0,364.1292,364.3958,363.5168,363.7341,5549.0
2020-07-02 12:35:00,368.21,368.39,368.08,368.38,1700.0,363.6551,363.8329,363.5267,363.823,1700.0
2020-07-02 12:40:00,368.27,368.72,368.27,368.46,3999.0,363.7144,364.1588,363.7144,363.902,3999.0
2020-07-02 12:45:00,368.46,368.58,368.1,368.49,5040.0,363.902,364.0205,363.5465,363.9317,5040.0
2020-07-02 12:50:00,368.53,368.76,368.34,368.43,4300.0,363.9712,364.1983,363.7835,363.8724,4300.0
2020-07-02 12:55:00,368.43,369.05,368.37,369.05,9339.0,363.8724,364.4847,363.8131,364.4847,9339.0
2020-07-02 13:00:00,368.95,369.08,368.61,369.08,3319.0,364.386,364.5144,364.0502,364.5144,3319.0
2020-07-02 13:05:00,369.07,369.78,369.0,369.75,6600.0,364.5045,365.2057,364.4353,365.1761,6600.0
2020-07-02 13:10:00,369.74,369.82,369.07,369.38,6133.0,365.1662,365.2452,364.5045,364.8106,6133.0
2020-07-02 13:15:00,368.93,369.12,368.64,369.12,2605.0,364.3662,364.5539,364.0798,364.5539,2605.0
2020-07-02 13:20:00,369.12,369.14,368.76,368.85,3137.0,364.5539,364.5736,364.1983,364.2872,3137.0
2020-07-02 13:25:00,368.87,368.87,368.51,368.6,1901.0,364.3069,364.3069,363.9514,364.0403,1901.0
2020-07-02 13:30:00,368.67,369.01,368.47,368.54,6614.0,364.1094,364.4452,363.9119,363.981,6614.0
2020-07-02 13:35:00,368.5,368.67,368.21,368.31,2827.0,363.9415,364.1094,363.6551,363.7539,2827.0
2020-07-02 13:40:00,368.31,368.46,367.92,368.46,6145.0,363.7539,363.902,363.3687,363.902,6145.0
2020-07-02 13:45:00,368.41,368.41,367.81,367.97,5392.0,363.8526,363.8526,363.2601,363.4181,5392.0
2020-07-02 13:50:00,368.22,368.22,367.35,367.38,9383.0,363.665,363.665,362.8058,362.8354,9383.0
2020-07-02 13:55:00,367.26,367.37,367.03,367.14,2600.0,362.7169,362.8255,362.4897,362.5984,2600.0
2020-07-02 14:00:00,367.11,367.23,366.62,366.76,2728.0,362.5687,362.6872,362.0848,362.2231,2728.0
2020-07-02 14:05:00,366.83,367.42,366.78,367.18,4915.0,362.2922,362.8749,362.2428,362.6379,4915.0
2020-07-02 14:10:00,367.1,368.14,367.07,367.98,18140.0,362.5588,363.586,362.5292,363.428,18140.0
2020-07-02 14:15:00,368.01,368.17,366.88,367.08,22111.0,363.4576,363.6156,362.3416,362.5391,22111.0
2020-07-02 14:20:00,367.03,367.03,366.42,366.67,9457.0,362.4897,362.4897,361.8873,362.1342,9457.0
2020-07-02 14:25:00,366.59,367.68,366.59,367.6,2074.0,362.0552,363.1317,362.0552,363.0527,2074.0
2020-07-02 14:30:00,367.56,368.12,367.49,367.96,3808.0,363.0132,363.5662,362.944,363.4082,3808.0
2020-07-02 14:35:00,367.89,368.52,367.89,368.29,3520.0,363.3391,363.9613,363.3391,363.7341,3520.0
2020-07-02 14:40:00,368.33,369.04,368.27,368.99,14918.0,363.7736,364.4748,363.7144,364.4255,14918.0
2020-07-02 14:45:00,368.81,369.19,368.78,369.18,4100.0,364.2477,364.623,364.2181,364.6131,4100.0
2020-07-02 14:50:00,369.18,369.34,369.09,369.09,3935.0,364.6131,364.7711,364.5242,364.5242,3935.0
2020-07-02 14:55:00,369.19,369.45,369.09,369.16,2757.0,364.623,364.8798,364.5242,364.5934,2757.0
2020-07-02 15:00:00,369.11,369.36,368.18,368.32,7150.0,364.544,364.7909,363.6255,363.7638,7150.0
2020-07-02 15:05:00,368.07,368.45,367.89,368.28,5901.0,363.5168,363.8921,363.3391,363.7242,5901.0
2020-07-02 15:10:00,368.16,368.31,367.89,367.9,4557.0,363.6057,363.7539,363.3391,363.3489,4557.0
2020-07-02 15:15:00,367.81,368.17,367.6,367.99,8268.0,363.2601,363.6156,363.0527,363.4378,8268.0
2020-07-02 15:20:00,367.93,367.93,367.7,367.82,3246.0,363.3786,363.3786,363.1514,363.2699,3246.0
2020-07-02 15:25:00,367.91,367.91,367.38,367.5,4667.0,363.3588,363.3588,362.8354,362.9539,4667.0
2020-07-02 15:30:00,367.44,367.72,366.98,367.43,6710.0,362.8946,363.1712,362.4403,362.8848,6710.0
2020-07-02 15:35:00,367.44,367.48,367.15,367.44,9793.0,362.8946,362.9341,362.6082,362.8946,9793.0
2020-07-02 15:40:00,367.28,367.31,366.74,366.84,11011.0,362.7366,362.7662,362.2033,362.3021,11011.0
2020-07-02 15:45:00,366.83,367.08,366.53,366.54,9953.0,362.2922,362.5391,361.9959,362.0058,9953.0
2020-07-02 15:50:00,366.23,366.48,365.86,365.88,19832.0,361.6996,361.9465,361.3342,361.3539,19832.0
2020-07-02 15:55:00,365.99,366.37,365.41,366.08,44585.0,361.4626,361.8379,360.8898,361.5515,44585.0
2020-07-06 09:30:00,370.26,375.66,370.01,375.18,49127.0,365.6798,371.013,365.4328,370.5389,49127.0
2020-07-06 09:35:00,375.36,376.45,375.27,375.95,30376.0,370.7167,371.7932,370.6278,371.2994,30376.0
2020-07-06 09:40:00,375.74,377.99,375.63,376.77,25186.0,371.092,373.3141,370.9833,372.1092,25186.0
2020-07-06 09:45:00,376.7,377.56,375.26,376.6,34412.0,372.0401,372.8895,370.6179,371.9413,34412.0
2020-07-06 09:50:00,376.72,377.07,375.12,375.75,41163.0,372.0598,372.4055,370.4796,371.1018,41163.0
2020-07-06 09:55:00,376.0,379.15,376.0,378.49,22586.0,371.3487,374.4598,371.3487,373.8079,22586.0
2020-07-06 10:00:00,378.27,379.65,377.63,378.79,14941.0,373.5907,374.9536,372.9586,374.1042,14941.0
2020-07-06 10:05:00,378.92,379.22,378.06,378.68,11681.0,374.2326,374.5289,373.3833,373.9956,11681.0
2020-07-06 10:10:00,378.81,379.5,378.56,379.21,20781.0,374.124,374.8055,373.8771,374.519,20781.0
2020-07-06 10:15:00,379.1,379.9,378.89,379.39,19847.0,374.4104,375.2005,374.203,374.6968,19847.0
2020-07-06 10:20:00,379.52,380.0,378.78,378.98,9611.0,374.8252,375.2993,374.0944,374.2919,9611.0
2020-07-06 10:25:00,379.1,379.27,378.25,378.25,6542.0,374.4104,374.5783,373.5709,373.5709,6542.0
2020-07-06 10:30:00,378.08,378.76,378.08,378.08,11388.0,373.403,374.0746,373.403,373.403,11388.0
2020-07-06 10:35:00,377.87,378.1,377.29,377.42,8345.0,373.1956,373.4228,372.6228,372.7512,8345.0
2020-07-06 10:40:00,377.42,378.7,377.42,378.28,9481.0,372.7512,374.0153,372.7512,373.6005,9481.0
2020-07-06 10:45:00,378.58,380.71,378.58,380.6,9964.0,373.8968,376.0005,373.8968,375.8918,9964.0
2020-07-06 10:50:00,380.5,381.52,380.5,380.65,12312.0,375.7931,376.8005,375.7931,375.9412,12312.0
2020-07-06 10:55:00,380.74,382.44,380.68,382.07,11837.0,376.0301,377.7091,375.9709,377.3437,11837.0
2020-07-06 11:00:00,382.08,382.43,381.4,382.3,4943.0,377.3535,377.6992,376.6819,377.5708,4943.0
2020-07-06 11:05:00,382.42,383.49,382.36,383.41,17245.0,377.6893,378.7461,377.6301,378.6671,17245.0
2020-07-06 11:10:00,383.34,384.33,382.56,384.09,15334.0,378.598,379.5757,377.8276,379.3387,15334.0
2020-07-06 11:15:00,384.19,384.29,382.88,383.94,11402.0,379.4374,379.5362,378.1436,379.1905,11402.0
2020-07-06 11:20:00,383.78,384.14,382.95,384.1,19290.0,379.0325,379.3881,378.2128,379.3485,19290.0
2020-07-06 11:25:00,384.1,385.15,384.1,384.87,15304.0,379.3485,380.3856,379.3485,380.109,15304.0
2020-07-06 11:30:00,384.9,385.23,384.48,385.19,18819.0,380.1387,380.4646,379.7238,380.4251,18819.0
2020-07-06 11:35:00,385.2,385.3,384.75,385.09,15209.0,380.4349,380.5337,379.9905,380.3263,15209.0
2020-07-06 11:40:00,385.19,386.21,385.09,386.13,14412.0,380.4251,381.4324,380.3263,381.3534,14412.0
2020-07-06 11:45:00,386.14,386.15,385.49,385.49,12415.0,381.3633,381.3732,380.7214,380.7214,12415.0
2020-07-06 11:50:00,385.53,386.57,385.51,386.57,40209.0,380.7609,381.788,380.7411,381.788,40209.0
2020-07-06 11:55:00,386.55,386.56,384.59,384.59,10921.0,381.7682,381.7781,379.8325,379.8325,10921.0
2020-07-06 12:00:00,384.66,386.03,384.57,386.0,30781.0,379.9016,381.2547,379.8127,381.225,30781.0
2020-07-06 12:05:00,386.06,386.36,385.66,385.83,14325.0,381.2843,381.5806,380.8893,381.0571,14325.0
2020-07-06 12:10:00,385.7,385.7,384.67,385.29,6484.0,380.9288,380.9288,379.9115,380.5238,6484.0
2020-07-06 12:15:00,385.07,385.21,384.59,384.9,9319.0,380.3065,380.4448,379.8325,380.1387,9319.0
2020-07-06 12:20:00,384.84,385.41,384.33,384.33,65447.0,380.0794,380.6423,379.5757,379.5757,65447.0
2020-07-06 12:25:00,384.32,384.45,383.65,384.07,18636.0,379.5658,379.6942,378.9041,379.3189,18636.0
2020-07-06 12:30:00,384.0,384.1,383.79,384.08,9512.0,379.2498,379.3485,379.0424,379.3288,9512.0
2020-07-06 12:35:00,384.14,384.61,384.12,384.49,5378.0,379.3881,379.8522,379.3683,379.7337,5378.0
2020-07-06 12:40:00,384.49,384.73,384.38,384.53,3015.0,379.7337,379.9708,379.6251,379.7732,3015.0
2020-07-06 12:45:00,384.51,384.86,384.32,384.86,6630.0,379.7535,380.0991,379.5658,380.0991,6630.0
2020-07-06 12:50:00,384.88,385.26,384.69,384.69,8174.0,380.1189,380.4942,379.9313,379.9313,8174.0
2020-07-06 12:55:00,384.74,384.78,383.37,383.75,19649.0,379.9806,380.0201,378.6276,379.0029,19649.0
2020-07-06 13:00:00,383.75,383.88,383.61,383.78,3618.0,379.0029,379.1313,378.8646,379.0325,3618.0
2020-07-06 13:05:00,383.78,384.34,383.78,384.24,4856.0,379.0325,379.5856,379.0325,379.4868,4856.0
2020-07-06 13:10:00,384.34,384.35,382.9,383.19,16254.0,379.5856,379.5955,378.1634,378.4498,16254.0
2020-07-06 13:15:00,383.25,383.25,382.8,382.92,6491.0,378.5091,378.5091,378.0646,378.1831,6491.0
2020-07-06 13:20:00,382.82,383.43,382.58,383.27,13125.0,378.0844,378.6868,377.8474,378.5288,13125.0
2020-07-06 13:25:00,383.2,383.44,383.13,383.25,3356.0,378.4597,378.6967,378.3905,378.5091,3356.0
2020-07-06 13:30:00,383.33,383.38,382.71,382.71,6598.0,378.5881,378.6375,377.9757,377.9757,6598.0
2020-07-06 13:35:00,382.62,383.23,382.53,383.23,3892.0,377.8869,378.4893,377.798,378.4893,3892.0
2020-07-06 13:40:00,383.21,383.37,383.11,383.11,6024.0,378.4696,378.6276,378.3708,378.3708,6024.0
2020-07-06 13:45:00,383.31,383.48,383.03,383.03,4134.0,378.5683,378.7362,378.2918,378.2918,4134.0
2020-07-06 13:50:00,382.67,383.15,382.42,383.15,3536.0,377.9362,378.4103,377.6893,378.4103,3536.0
2020-07-06 13:55:00,383.16,383.16,382.8,382.95,4899.0,378.4202,378.4202,378.0646,378.2128,4899.0
2020-07-06 14:00:00,382.95,383.15,382.52,382.78,4481.0,378.2128,378.4103,377.7881,378.0449,4481.0
2020-07-06 14:05:00,382.61,382.62,381.85,382.0,5909.0,377.877,377.8869,377.1264,377.2745,5909.0
2020-07-06 14:10:00,381.84,382.21,381.84,382.13,3695.0,377.1165,377.4819,377.1165,377.4029,3695.0
2020-07-06 14:15:00,382.06,382.18,381.87,381.96,6499.0,377.3338,377.4523,377.1461,377.235,6499.0
2020-07-06 14:20:00,382.18,382.18,381.83,381.88,7127.0,377.4523,377.4523,377.1066,377.156,7127.0
2020-07-06 14:25:00,381.88,381.88,381.08,381.43,3908.0,377.156,377.156,376.3659,376.7116,3908.0
2020-07-06 14:30:00,381.51,382.03,381.47,381.78,7171.0,376.7906,377.3042,376.7511,377.0572,7171.0
2020-07-06 14:35:00,381.91,381.91,381.47,381.82,5380.0,377.1856,377.1856,376.7511,377.0968,5380.0
2020-07-06 14:40:00,381.8,381.89,381.5,381.5,4703.0,377.077,377.1659,376.7807,376.7807,4703.0
2020-07-06 14:45:00,381.55,381.83,381.16,381.16,7673.0,376.8301,377.1066,376.4449,376.4449,7673.0
2020-07-06 14:50:00,381.37,381.37,380.97,381.12,6329.0,376.6523,376.6523,376.2573,376.4054,6329.0
2020-07-06 14:55:00,380.96,381.13,380.74,380.87,7451.0,376.2474,376.4153,376.0301,376.1585,7451.0
2020-07-06 15:00:00,380.84,380.9,380.11,380.25,5864.0,376.1289,376.1881,375.4079,375.5462,5864.0
2020-07-06 15:05:00,380.25,380.48,379.71,379.89,9814.0,375.5462,375.7733,375.0129,375.1906,9814.0
2020-07-06 15:10:00,379.81,380.14,379.37,380.1,11101.0,375.1116,375.4375,374.6771,375.398,11101.0
2020-07-06 15:15:00,379.98,380.33,379.91,380.25,9197.0,375.2795,375.6252,375.2104,375.5462,9197.0
2020-07-06 15:20:00,380.27,381.07,380.11,380.92,10863.0,375.5659,376.356,375.4079,376.2079,10863.0
2020-07-06 15:25:00,380.86,380.95,380.49,380.53,13657.0,376.1486,376.2375,375.7832,375.8227,13657.0
2020-07-06 15:30:00,380.54,381.15,380.16,381.11,15830.0,375.8326,376.435,375.4573,376.3955,15830.0
2020-07-06 15:35:00,381.12,381.74,381.1,381.42,19323.0,376.4054,377.0177,376.3857,376.7017,19323.0
2020-07-06 15:40:00,381.41,381.78,381.3,381.69,15085.0,376.6918,377.0572,376.5832,376.9684,15085.0
2020-07-06 15:45:00,381.56,382.69,381.52,382.64,20629.0,376.84,377.956,376.8005,377.9066,20629.0
2020-07-06 15:50:00,382.69,382.99,382.14,382.9,27560.0,377.956,378.2523,377.4128,378.1634,27560.0
2020-07-06 15:55:00,382.87,382.88,382.05,382.26,49117.0,378.1338,378.1436,377.3239,377.5313,49117.0
2020-07-07 09:30:00,381.13,383.61,380.96,382.21,66835.0,376.4153,378.8646,376.2474,377.4819,66835.0
2020-07-07 09:35:00,382.38,382.63,380.66,380.7,12482.0,377.6498,377.8967,375.9511,375.9906,12482.0
2020-07-07 09:40:00,380.93,382.61,380.57,382.18,11175.0,376.2178,377.877,375.8622,377.4523,11175.0
2020-07-07 09:45:00,382.03,382.8,381.94,382.12,10749.0,377.3042,378.0646,377.2153,377.393,10749.0
2020-07-07 09:50:00,382.17,383.3,382.06,383.3,45942.0,377.4424,378.5584,377.3338,378.5584,45942.0
2020-07-07 09:55:00,382.99,383.57,382.44,382.49,16742.0,378.2523,378.8251,377.7091,377.7585,16742.0
2020-07-07 10:00:00,382.49,383.99,382.48,383.72,6316.0,377.7585,379.2399,377.7486,378.9732,6316.0
2020-07-07 10:05:00,383.74,384.2,383.31,383.31,9190.0,378.993,379.4473,378.5683,378.5683,9190.0
2020-07-07 10:10:00,383.07,383.74,382.96,383.44,6719.0,378.3313,378.993,378.2227,378.6967,6719.0
2020-07-07 10:15:00,383.48,383.87,382.74,382.99,7487.0,378.7362,379.1214,378.0054,378.2523,7487.0
2020-07-07 10:20:00,382.94,383.08,382.22,382.45,6428.0,378.2029,378.3412,377.4918,377.719,6428.0
2020-07-07 10:25:00,382.65,383.39,382.52,383.29,7140.0,377.9165,378.6473,377.7881,378.5486,7140.0
2020-07-07 10:30:00,383.27,383.95,383.0,383.0,4405.0,378.5288,379.2004,378.2622,378.2622,4405.0
2020-07-07 10:35:00,383.3,383.66,383.12,383.31,5670.0,378.5584,378.914,378.3807,378.5683,5670.0
2020-07-07 10:40:00,383.33,383.99,383.33,383.44,21172.0,378.5881,379.2399,378.5881,378.6967,21172.0
2020-07-07 10:45:00,383.33,383.53,383.05,383.53,8784.0,378.5881,378.7856,378.3115,378.7856,8784.0
2020-07-07 10:50:00,383.62,384.44,383.51,384.38,10582.0,378.8745,379.6843,378.7658,379.6251,10582.0
2020-07-07 10:55:00,384.3,384.46,383.66,383.66,10447.0,379.5461,379.7041,378.914,378.914,10447.0
2020-07-07 11:00:00,383.59,384.17,383.57,383.93,10559.0,378.8449,379.4177,378.8251,379.1807,10559.0
2020-07-07 11:05:00,383.96,384.43,383.78,384.22,7233.0,379.2103,379.6745,379.0325,379.4671,7233.0
2020-07-07 11:10:00,384.53,384.68,383.47,383.58,43201.0,379.7732,379.9214,378.7263,378.835,43201.0
2020-07-07 11:15:00,383.58,383.73,383.13,383.44,36018.0,378.835,378.9831,378.3905,378.6967,36018.0
2020-07-07 11:20:00,383.44,383.64,383.31,383.53,6359.0,378.6967,378.8942,378.5683,378.7856,6359.0
2020-07-07 11:25:00,383.55,383.7,382.86,383.03,6353.0,378.8054,378.9535,378.1239,378.2918,6353.0
2020-07-07 11:30:00,383.2,383.28,382.5,382.58,3830.0,378.4597,378.5387,377.7683,377.8474,3830.0
2020-07-07 11:35:00,382.66,382.99,382.66,382.96,3821.0,377.9264,378.2523,377.9264,378.2227,3821.0
2020-07-07 11:40:00,383.1,383.5,382.99,383.07,4726.0,378.3609,378.756,378.2523,378.3313,4726.0
2020-07-07 11:45:00,383.18,383.81,383.12,383.7,7609.0,378.4399,379.0621,378.3807,378.9535,7609.0
2020-07-07 11:50:00,383.84,384.89,383.7,384.89,5433.0,379.0918,380.1288,378.9535,380.1288,5433.0
2020-07-07 11:55:00,384.77,385.0,384.22,384.95,8630.0,380.0103,380.2374,379.4671,380.188,8630.0
2020-07-07 12:00:00,385.1,385.71,385.1,385.35,2783.0,380.3362,380.9386,380.3362,380.5831,2783.0
2020-07-07 12:05:00,385.46,385.74,384.55,384.55,4639.0,380.6917,380.9683,379.793,379.793,4639.0
2020-07-07 12:10:00,384.67,384.96,384.45,384.74,2730.0,379.9115,380.1979,379.6942,379.9806,2730.0
2020-07-07 12:15:00,384.73,384.96,384.58,384.68,5798.0,379.9708,380.1979,379.8226,379.9214,5798.0
2020-07-07 12:20:00,384.58,384.94,384.58,384.71,1925.0,379.8226,380.1782,379.8226,379.951,1925.0
2020-07-07 12:25:00,384.79,384.87,384.4,384.4,2502.0,380.03,380.109,379.6448,379.6448,2502.0
2020-07-07 12:30:00,384.12,384.73,384.12,384.56,3464.0,379.3683,379.9708,379.3683,379.8029,3464.0
2020-07-07 12:35:00,384.75,385.04,384.41,384.41,5381.0,379.9905,380.2769,379.6547,379.6547,5381.0
2020-07-07 12:40:00,384.54,384.72,384.37,384.46,5878.0,379.7831,379.9609,379.6152,379.7041,5878.0
2020-07-07 12:45:00,384.48,384.48,384.07,384.35,2100.0,379.7238,379.7238,379.3189,379.5955,2100.0
2020-07-07 12:50:00,384.23,384.4,384.12,384.21,1600.0,379.4769,379.6448,379.3683,379.4572,1600.0
2020-07-07 12:55:00,384.18,384.76,384.18,384.76,4160.0,379.4276,380.0004,379.4276,380.0004,4160.0
2020-07-07 13:00:00,384.65,384.98,384.64,384.78,4691.0,379.8917,380.2177,379.8819,380.0201,4691.0
2020-07-07 13:05:00,384.54,384.54,383.78,384.18,3472.0,379.7831,379.7831,379.0325,379.4276,3472.0
2020-07-07 13:10:00,384.18,384.27,383.9,384.13,3196.0,379.4276,379.5164,379.151,379.3782,3196.0
2020-07-07 13:15:00,384.13,384.66,384.02,384.55,4175.0,379.3782,379.9016,379.2695,379.793,4175.0
2020-07-07 13:20:00,384.4,384.69,384.15,384.68,1932.0,379.6448,379.9313,379.3979,379.9214,1932.0
2020-07-07 13:25:00,384.64,384.81,384.39,384.46,3509.0,379.8819,380.0498,379.635,379.7041,3509.0
2020-07-07 13:30:00,384.45,384.5,384.16,384.48,2501.0,379.6942,379.7436,379.4078,379.7238,2501.0
2020-07-07 13:35:00,384.65,384.98,384.61,384.84,4101.0,379.8917,380.2177,379.8522,380.0794,4101.0
2020-07-07 13:40:00,384.61,384.86,384.47,384.76,3601.0,379.8522,380.0991,379.714,380.0004,3601.0
2020-07-07 13:45:00,384.58,384.58,384.19,384.3,1301.0,379.8226,379.8226,379.4374,379.5461,1301.0
2020-07-07 13:50:00,384.36,384.66,384.09,384.1,3599.0,379.6053,379.9016,379.3387,379.3485,3599.0
2020-07-07 13:55:00,384.25,384.57,383.9,384.06,5432.0,379.4967,379.8127,379.151,379.309,5432.0
2020-07-07 14:00:00,384.04,384.15,383.42,383.62,3700.0,379.2893,379.3979,378.677,378.8745,3700.0
2020-07-07 14:05:00,383.66,383.97,383.56,383.94,7333.0,378.914,379.2202,378.8152,379.1905,7333.0
2020-07-07 14:10:00,383.93,383.99,383.12,383.21,7697.0,379.1807,379.2399,378.3807,378.4696,7697.0
2020-07-07 14:15:00,383.06,383.16,382.6,382.74,4787.0,378.3214,378.4202,377.8671,378.0054,4787.0
2020-07-07 14:20:00,382.64,382.83,382.2,382.44,4500.0,377.9066,378.0943,377.4721,377.7091,4500.0
2020-07-07 14:25:00,382.38,382.55,382.09,382.26,7891.0,377.6498,377.8177,377.3634,377.5313,7891.0
2020-07-07 14:30:00,382.17,382.17,381.67,381.95,6252.0,377.4424,377.4424,376.9486,377.2251,6252.0
2020-07-07 14:35:00,381.91,382.17,381.69,381.94,5084.0,377.1856,377.4424,376.9684,377.2153,5084.0
2020-07-07 14:40:00,382.04,382.64,382.04,382.54,11626.0,377.314,377.9066,377.314,377.8078,11626.0
2020-07-07 14:45:00,382.55,383.0,382.51,382.81,3932.0,377.8177,378.2622,377.7782,378.0745,3932.0
2020-07-07 14:50:00,382.75,383.32,382.74,383.03,7104.0,378.0152,378.5782,378.0054,378.2918,7104.0
2020-07-07 14:55:00,382.99,383.29,382.86,383.0,8899.0,378.2523,378.5486,378.1239,378.2622,8899.0
2020-07-07 15:00:00,383.13,383.14,382.47,382.51,6836.0,378.3905,378.4004,377.7387,377.7782,6836.0
2020-07-07 15:05:00,382.74,382.9,382.11,382.53,5819.0,378.0054,378.1634,377.3832,377.798,5819.0
2020-07-07 15:10:00,382.43,382.69,382.16,382.21,8398.0,377.6992,377.956,377.4325,377.4819,8398.0
2020-07-07 15:15:00,382.09,382.66,382.05,382.53,6279.0,377.3634,377.9264,377.3239,377.798,6279.0
2020-07-07 15:20:00,382.51,382.71,382.18,382.71,6115.0,377.7782,377.9757,377.4523,377.9757,6115.0
2020-07-07 15:25:00,382.63,382.63,381.87,382.11,4692.0,377.8967,377.8967,377.1461,377.3832,4692.0
2020-07-07 15:30:00,381.94,382.35,381.75,382.33,7581.0,377.2153,377.6202,377.0276,377.6004,7581.0
2020-07-07 15:35:00,382.24,382.52,382.0,382.44,7683.0,377.5116,377.7881,377.2745,377.7091,7683.0
2020-07-07 15:40:00,382.39,382.42,381.74,381.89,11298.0,377.6597,377.6893,377.0177,377.1659,11298.0
2020-07-07 15:45:00,381.82,381.83,380.76,381.02,23021.0,377.0968,377.1066,376.0499,376.3066,23021.0
2020-07-07 15:50:00,380.9,380.9,379.94,379.97,29271.0,376.1881,376.1881,375.24,375.2696,29271.0
2020-07-07 15:55:00,379.84,380.82,379.68,379.96,63059.0,375.1412,376.1091,374.9832,375.2598,63059.0
2020-07-08 09:30:00,384.54,395.0,383.05,388.41,115280.0,379.7831,390.1137,378.3115,383.6052,115280.0
2020-07-08 09:35:00,388.41,390.0,387.99,388.13,13528.0,383.6052,385.1756,383.1904,383.3287,13528.0
2020-07-08 09:40:00,387.57,387.89,385.05,385.11,9075.0,382.7756,383.0917,380.2868,380.3461,9075.0
2020-07-08 09:45:00,385.31,385.87,384.24,385.38,21645.0,380.5436,381.0967,379.4868,380.6127,21645.0
2020-07-08 09:50:00,385.3,386.46,384.55,384.55,17542.0,380.5337,381.6794,379.793,379.793,17542.0
2020-07-08 09:55:00,384.55,385.39,384.22,384.46,11068.0,379.793,380.6226,379.4671,379.7041,11068.0
2020-07-08 10:00:00,384.72,384.8,383.84,384.31,8193.0,379.9609,380.0399,379.0918,379.556,8193.0
2020-07-08 10:05:00,384.32,385.77,383.89,385.17,9370.0,379.5658,380.9979,379.1411,380.4053,9370.0
2020-07-08 10:10:00,385.2,386.42,385.04,386.42,8771.0,380.4349,381.6398,380.2769,381.6398,8771.0
2020-07-08 10:15:00,386.35,386.45,385.58,385.91,10006.0,381.5707,381.6695,380.8102,381.1362,10006.0
2020-07-08 10:20:00,386.02,386.79,385.81,386.41,9152.0,381.2448,382.0053,381.0374,381.63,9152.0
2020-07-08 10:25:00,386.58,387.4,386.57,387.01,6803.0,381.7979,382.6077,381.788,382.2226,6803.0
2020-07-08 10:30:00,387.02,387.19,386.69,387.03,7938.0,382.2324,382.4003,381.9065,382.2423,7938.0
2020-07-08 10:35:00,387.29,387.29,386.67,387.14,5172.0,382.4991,382.4991,381.8868,382.3509,5172.0
2020-07-08 10:40:00,387.37,387.72,386.35,386.51,6819.0,382.5781,382.9238,381.5707,381.7287,6819.0
2020-07-08 10:45:00,386.53,387.47,386.32,387.35,8856.0,381.7485,382.6769,381.5411,382.5583,8856.0
2020-07-08 10:50:00,387.2,388.01,387.04,387.44,13248.0,382.4102,383.2102,382.2522,382.6472,13248.0
2020-07-08 10:55:00,387.37,387.5,386.61,387.15,6613.0,382.5781,382.7065,381.8275,382.3608,6613.0
2020-07-08 11:00:00,387.07,387.1,385.68,385.68,6024.0,382.2818,382.3114,380.909,380.909,6024.0
2020-07-08 11:05:00,385.63,385.63,384.8,385.07,7274.0,380.8596,380.8596,380.0399,380.3065,7274.0
2020-07-08 11:10:00,385.16,385.97,385.16,385.5,4119.0,380.3954,381.1954,380.3954,380.7312,4119.0
2020-07-08 11:15:00,385.53,385.53,384.09,384.26,7071.0,380.7609,380.7609,379.3387,379.5066,7071.0
2020-07-08 11:20:00,384.27,384.27,382.53,383.71,10359.0,379.5164,379.5164,377.798,378.9634,10359.0
2020-07-08 11:25:00,383.71,384.13,383.3,384.08,4240.0,378.9634,379.3782,378.5584,379.3288,4240.0
2020-07-08 11:30:00,384.31,384.31,383.75,383.82,5495.0,379.556,379.556,379.0029,379.072,5495.0
2020-07-08 11:35:00,383.97,384.65,383.97,384.48,5471.0,379.2202,379.8917,379.2202,379.7238,5471.0
2020-07-08 11:40:00,384.42,385.03,384.41,384.79,3929.0,379.6646,380.267,379.6547,380.03,3929.0
2020-07-08 11:45:00,384.93,385.17,384.69,384.75,5847.0,380.1683,380.4053,379.9313,379.9905,5847.0
2020-07-08 11:50:00,384.69,385.17,384.35,384.97,4937.0,379.9313,380.4053,379.5955,380.2078,4937.0
2020-07-08 11:55:00,385.11,385.61,384.95,385.61,3602.0,380.3461,380.8399,380.188,380.8399,3602.0
2020-07-08 12:00:00,385.84,385.94,385.53,385.87,5767.0,381.067,381.1658,380.7609,381.0967,5767.0
2020-07-08 12:05:00,385.9,386.39,385.7,386.09,11966.0,381.1263,381.6102,380.9288,381.3139,11966.0
2020-07-08 12:10:00,386.25,386.9,386.22,386.4,7141.0,381.472,382.1139,381.4423,381.6201,7141.0
2020-07-08 12:15:00,386.3,386.58,385.66,386.37,7342.0,381.5213,381.7979,380.8893,381.5905,7342.0
2020-07-08 12:20:00,386.41,386.66,386.08,386.37,6628.0,381.63,381.8769,381.3041,381.5905,6628.0
2020-07-08 12:25:00,386.78,386.78,385.75,386.0,5611.0,381.9954,381.9954,380.9781,381.225,5611.0
2020-07-08 12:30:00,386.04,386.39,386.01,386.1,2878.0,381.2646,381.6102,381.2349,381.3238,2878.0
2020-07-08 12:35:00,386.22,386.22,385.71,385.71,6197.0,381.4423,381.4423,380.9386,380.9386,6197.0
2020-07-08 12:40:00,385.72,385.72,385.25,385.61,3322.0,380.9485,380.9485,380.4843,380.8399,3322.0
2020-07-08 12:45:00,385.69,386.18,385.69,386.03,4718.0,380.9189,381.4028,380.9189,381.2547,4718.0
2020-07-08 12:50:00,386.05,386.06,385.26,385.39,5476.0,381.2744,381.2843,380.4942,380.6226,5476.0
2020-07-08 12:55:00,385.45,386.06,385.45,386.06,5257.0,380.6818,381.2843,380.6818,381.2843,5257.0
2020-07-08 13:00:00,386.03,386.28,385.79,386.18,3734.0,381.2547,381.5016,381.0176,381.4028,3734.0
2020-07-08 13:05:00,386.3,386.7,386.21,386.24,5748.0,381.5213,381.9164,381.4324,381.4621,5748.0
2020-07-08 13:10:00,386.19,386.19,385.39,385.99,4246.0,381.4127,381.4127,380.6226,381.2152,4246.0
2020-07-08 13:15:00,385.86,386.46,385.77,386.17,3312.0,381.0868,381.6794,380.9979,381.3929,3312.0
2020-07-08 13:20:00,386.06,386.19,385.25,385.27,10570.0,381.2843,381.4127,380.4843,380.5041,10570.0
2020-07-08 13:25:00,385.19,385.19,384.36,384.83,5221.0,380.4251,380.4251,379.6053,380.0695,5221.0
2020-07-08 13:30:00,384.71,385.69,384.71,384.86,8617.0,379.951,380.9189,379.951,380.0991,8617.0
2020-07-08 13:35:00,384.94,385.75,384.94,385.52,5945.0,380.1782,380.9781,380.1782,380.751,5945.0
2020-07-08 13:40:00,385.56,386.04,385.56,385.75,3456.0,380.7905,381.2646,380.7905,380.9781,3456.0
2020-07-08 13:45:00,385.73,385.92,385.52,385.57,4287.0,380.9584,381.146,380.751,380.8004,4287.0
2020-07-08 13:50:00,385.45,385.46,384.75,384.75,4651.0,380.6818,380.6917,379.9905,379.9905,4651.0
2020-07-08 13:55:00,384.76,384.78,383.89,384.26,5486.0,380.0004,380.0201,379.1411,379.5066,5486.0
2020-07-08 14:00:00,384.13,384.95,383.93,384.13,4664.0,379.3782,380.188,379.1807,379.3782,4664.0
2020-07-08 14:05:00,384.28,384.76,384.27,384.54,4950.0,379.5263,380.0004,379.5164,379.7831,4950.0
2020-07-08 14:10:00,384.5,384.53,384.22,384.52,3906.0,379.7436,379.7732,379.4671,379.7634,3906.0
2020-07-08 14:15:00,384.69,385.22,384.53,385.22,4649.0,379.9313,380.4547,379.7732,380.4547,4649.0
2020-07-08 14:20:00,385.16,385.41,384.56,384.81,8614.0,380.3954,380.6423,379.8029,380.0498,8614.0
2020-07-08 14:25:00,385.0,385.58,384.88,385.29,3745.0,380.2374,380.8102,380.1189,380.5238,3745.0
2020-07-08 14:30:00,385.16,385.33,384.56,384.86,31104.0,380.3954,380.5633,379.8029,380.0991,31104.0
2020-07-08 14:35:00,384.79,384.98,384.55,384.86,4339.0,380.03,380.2177,379.793,380.0991,4339.0
2020-07-08 14:40:00,384.98,384.98,384.51,384.64,4900.0,380.2177,380.2177,379.7535,379.8819,4900.0
2020-07-08 14:45:00,384.69,385.05,384.39,384.58,4900.0,379.9313,380.2868,379.635,379.8226,4900.0
2020-07-08 14:50:00,384.63,384.76,384.28,384.34,6498.0,379.872,380.0004,379.5263,379.5856,6498.0
2020-07-08 14:55:00,384.36,385.3,384.03,385.28,4760.0,379.6053,380.5337,379.2794,380.514,4760.0
2020-07-08 15:00:00,385.51,385.6,385.17,385.46,6148.0,380.7411,380.83,380.4053,380.6917,6148.0
2020-07-08 15:05:00,385.41,385.93,384.97,385.67,4935.0,380.6423,381.1559,380.2078,380.8991,4935.0
2020-07-08 15:10:00,385.73,386.32,385.71,386.11,6417.0,380.9584,381.5411,380.9386,381.3337,6417.0
2020-07-08 15:15:00,385.88,386.27,385.87,386.2,6014.0,381.1065,381.4917,381.0967,381.4226,6014.0
2020-07-08 15:20:00,386.23,386.55,385.78,386.35,6447.0,381.4522,381.7682,381.0078,381.5707,6447.0
2020-07-08 15:25:00,386.24,386.41,386.0,386.28,7935.0,381.4621,381.63,381.225,381.5016,7935.0
2020-07-08 15:30:00,386.3,386.77,386.29,386.54,10264.0,381.5213,381.9855,381.5115,381.7584,10264.0
2020-07-08 15:35:00,386.55,386.92,385.72,385.72,18183.0,381.7682,382.1337,380.9485,380.9485,18183.0
2020-07-08 15:40:00,385.62,386.07,385.45,386.04,12426.0,380.8497,381.2942,380.6818,381.2646,12426.0
2020-07-08 15:45:00,385.94,386.55,385.06,386.06,22386.0,381.1658,381.7682,380.2967,381.2843,22386.0
2020-07-08 15:50:00,386.0,386.35,385.03,386.08,23701.0,381.225,381.5707,380.267,381.3041,23701.0
2020-07-08 15:55:00,386.1,386.87,385.96,386.87,54959.0,381.3238,382.0843,381.1855,382.0843,54959.0
2020-07-09 09:30:00,385.57,388.27,385.11,388.18,28299.0,380.8004,383.467,380.3461,383.3781,28299.0
2020-07-09 09:35:00,387.67,388.05,387.19,387.79,3200.0,382.8744,383.2497,382.4003,382.9929,3200.0
2020-07-09 09:40:00,388.06,388.49,387.46,388.18,5097.0,383.2596,383.6842,382.667,383.3781,5097.0
2020-07-09 09:45:00,388.31,389.26,388.16,388.87,4964.0,383.5065,384.4447,383.3583,384.0595,4964.0
2020-07-09 09:50:00,388.93,390.27,388.88,389.94,5507.0,384.1188,385.4422,384.0694,385.1163,5507.0
2020-07-09 09:55:00,390.03,390.78,390.01,390.14,4257.0,385.2052,385.9459,385.1854,385.3138,4257.0
2020-07-09 10:00:00,390.78,391.0,389.48,389.97,5162.0,385.9459,386.1632,384.662,385.1459,5162.0
2020-07-09 10:05:00,389.96,390.13,389.61,389.71,3623.0,385.1361,385.304,384.7904,384.8892,3623.0
2020-07-09 10:10:00,390.16,390.41,389.31,390.32,6791.0,385.3336,385.5805,384.4941,385.4916,6791.0
2020-07-09 10:15:00,390.17,390.38,389.67,389.95,7323.0,385.3435,385.5509,384.8496,385.1262,7323.0
2020-07-09 10:20:00,389.98,391.38,389.82,390.56,6387.0,385.1558,386.5385,384.9978,385.7286,6387.0
2020-07-09 10:25:00,390.67,391.38,390.21,390.36,4582.0,385.8373,386.5385,385.383,385.5311,4582.0
2020-07-09 10:30:00,390.51,391.02,390.51,390.78,2939.0,385.6793,386.1829,385.6793,385.9459,2939.0
2020-07-09 10:35:00,390.64,390.78,389.29,389.29,19961.0,385.8076,385.9459,384.4743,384.4743,19961.0
2020-07-09 10:40:00,389.0,389.26,387.81,387.81,4469.0,384.1879,384.4447,383.0127,383.0127,4469.0
2020-07-09 10:45:00,387.57,388.26,387.36,387.36,6271.0,382.7756,383.4571,382.5682,382.5682,6271.0
2020-07-09 10:50:00,387.42,388.05,387.25,387.78,5534.0,382.6275,383.2497,382.4596,382.983,5534.0
2020-07-09 10:55:00,387.65,387.65,385.85,385.97,6744.0,382.8546,382.8546,381.0769,381.1954,6744.0
2020-07-09 11:00:00,385.97,386.97,385.72,385.92,7200.0,381.1954,382.183,380.9485,381.146,7200.0
2020-07-09 11:05:00,385.82,386.93,385.72,386.93,3633.0,381.0473,382.1435,380.9485,382.1435,3633.0
2020-07-09 11:10:00,386.88,386.94,386.58,386.64,3929.0,382.0942,382.1534,381.7979,381.8571,3929.0
2020-07-09 11:15:00,386.58,386.58,384.38,384.5,4901.0,381.7979,381.7979,379.6251,379.7436,4901.0
2020-07-09 11:20:00,384.49,384.99,384.32,384.4,7048.0,379.7337,380.2275,379.5658,379.6448,7048.0
2020-07-09 11:25:00,384.33,384.73,383.7,384.29,5704.0,379.5757,379.9708,378.9535,379.5362,5704.0
2020-07-09 11:30:00,384.46,385.03,384.18,384.8,5098.0,379.7041,380.267,379.4276,380.0399,5098.0
2020-07-09 11:35:00,384.73,385.14,384.6,384.97,4845.0,379.9708,380.3757,379.8424,380.2078,4845.0
2020-07-09 11:40:00,385.07,385.1,383.6,383.88,8263.0,380.3065,380.3362,378.8547,379.1313,8263.0
2020-07-09 11:45:00,383.81,384.87,383.54,384.62,5952.0,379.0621,380.109,378.7955,379.8621,5952.0
2020-07-09 11:50:00,384.51,384.63,384.03,384.63,4051.0,379.7535,379.872,379.2794,379.872,4051.0
2020-07-09 11:55:00,384.52,384.85,384.32,384.64,4992.0,379.7634,380.0893,379.5658,379.8819,4992.0
2020-07-09 12:00:00,384.58,385.69,384.38,385.61,5188.0,379.8226,380.9189,379.6251,380.8399,5188.0
2020-07-09 12:05:00,385.53,385.89,385.47,385.89,2789.0,380.7609,381.1164,380.7016,381.1164,2789.0
2020-07-09 12:10:00,385.9,386.23,385.62,385.77,19314.0,381.1263,381.4522,380.8497,380.9979,19314.0
2020-07-09 12:15:00,385.81,386.09,385.73,386.06,4741.0,381.0374,381.3139,380.9584,381.2843,4741.0
2020-07-09 12:20:00,385.96,386.5,385.96,386.37,2624.0,381.1855,381.7189,381.1855,381.5905,2624.0
2020-07-09 12:25:00,386.4,386.56,385.6,385.7,2788.0,381.6201,381.7781,380.83,380.9288,2788.0
2020-07-09 12:30:00,385.58,385.77,385.4,385.48,2234.0,380.8102,380.9979,380.6325,380.7115,2234.0
2020-07-09 12:35:00,385.42,385.71,385.33,385.59,2270.0,380.6522,380.9386,380.5633,380.8201,2270.0
2020-07-09 12:40:00,385.7,386.3,385.7,386.21,3300.0,380.9288,381.5213,380.9288,381.4324,3300.0
2020-07-09 12:45:00,386.28,386.79,386.26,386.65,3321.0,381.5016,382.0053,381.4818,381.867,3321.0
2020-07-09 12:50:00,386.62,386.64,386.37,386.37,1622.0,381.8374,381.8571,381.5905,381.5905,1622.0
2020-07-09 12:55:00,386.3,386.72,386.29,386.59,3101.0,381.5213,381.9361,381.5115,381.8077,3101.0
2020-07-09 13:00:00,386.38,387.02,386.28,386.57,3400.0,381.6003,382.2324,381.5016,381.788,3400.0
2020-07-09 13:05:00,386.64,386.8,386.58,386.8,900.0,381.8571,382.0151,381.7979,382.0151,900.0
2020-07-09 13:10:00,386.82,387.23,386.76,387.23,3053.0,382.0349,382.4398,381.9756,382.4398,3053.0
2020-07-09 13:15:00,387.52,387.52,387.26,387.26,2583.0,382.7262,382.7262,382.4695,382.4695,2583.0
2020-07-09 13:20:00,386.99,387.2,386.75,387.19,18016.0,382.2028,382.4102,381.9658,382.4003,18016.0
2020-07-09 13:25:00,387.12,387.21,386.94,387.18,4538.0,382.3312,382.4201,382.1534,382.3904,4538.0
2020-07-09 13:30:00,387.06,387.07,386.84,386.96,1500.0,382.2719,382.2818,382.0547,382.1732,1500.0
2020-07-09 13:35:00,386.95,387.16,386.76,386.76,7413.0,382.1633,382.3707,381.9756,381.9756,7413.0
2020-07-09 13:40:00,386.61,387.0,386.24,386.79,3682.0,381.8275,382.2127,381.4621,382.0053,3682.0
2020-07-09 13:45:00,386.72,386.74,386.39,386.43,1754.0,381.9361,381.9559,381.6102,381.6497,1754.0
2020-07-09 13:50:00,386.52,386.64,386.29,386.54,1578.0,381.7386,381.8571,381.5115,381.7584,1578.0
2020-07-09 13:55:00,386.58,386.6,386.23,386.39,2287.0,381.7979,381.8176,381.4522,381.6102,2287.0
2020-07-09 14:00:00,386.05,386.56,386.04,386.56,1131.0,381.2744,381.7781,381.2646,381.7781,1131.0
2020-07-09 14:05:00,386.42,387.12,386.41,386.94,1528.0,381.6398,382.3312,381.63,382.1534,1528.0
2020-07-09 14:10:00,387.1,387.48,387.09,387.31,823.0,382.3114,382.6867,382.3016,382.5188,823.0
2020-07-09 14:15:00,387.48,388.06,387.33,388.06,5384.0,382.6867,383.2596,382.5386,383.2596,5384.0
2020-07-09 14:20:00,388.17,388.17,387.9,388.01,2872.0,383.3682,383.3682,383.1015,383.2102,2872.0
2020-07-09 14:25:00,388.22,388.8,388.22,388.52,1200.0,383.4176,383.9904,383.4176,383.7139,1200.0
2020-07-09 14:30:00,388.52,388.7,388.35,388.46,2304.0,383.7139,383.8916,383.546,383.6546,2304.0
2020-07-09 14:35:00,388.35,388.52,388.29,388.3,1380.0,383.546,383.7139,383.4867,383.4966,1380.0
2020-07-09 14:40:00,388.38,388.49,388.0,388.39,3374.0,383.5756,383.6842,383.2003,383.5855,3374.0
2020-07-09 14:45:00,388.39,388.72,388.26,388.57,1800.0,383.5855,383.9114,383.4571,383.7633,1800.0
2020-07-09 14:50:00,388.66,388.74,388.57,388.74,1239.0,383.8521,383.9312,383.7633,383.9312,1239.0
2020-07-09 14:55:00,388.99,389.03,388.71,388.85,2760.0,384.1781,384.2176,383.9015,384.0398,2760.0
2020-07-09 15:00:00,389.13,389.17,388.61,389.04,3992.0,384.3163,384.3558,383.8028,384.2274,3992.0
2020-07-09 15:05:00,388.84,388.84,388.59,388.76,1165.0,384.0299,384.0299,383.783,383.9509,1165.0
2020-07-09 15:10:00,388.72,389.22,388.57,389.14,3052.0,383.9114,384.4052,383.7633,384.3262,3052.0
2020-07-09 15:15:00,389.32,389.49,388.34,388.51,6652.0,384.504,384.6719,383.5361,383.704,6652.0
2020-07-09 15:20:00,388.45,388.45,387.93,388.16,5900.0,383.6447,383.6447,383.1312,383.3583,5900.0
2020-07-09 15:25:00,388.06,388.31,387.9,388.06,4979.0,383.2596,383.5065,383.1015,383.2596,4979.0
2020-07-09 15:30:00,387.89,388.07,387.26,387.44,4771.0,383.0917,383.2694,382.4695,382.6472,4771.0
2020-07-09 15:35:00,387.26,387.59,386.68,387.59,6052.0,382.4695,382.7954,381.8966,382.7954,6052.0
2020-07-09 15:40:00,387.41,387.83,387.19,387.59,7541.0,382.6176,383.0324,382.4003,382.7954,7541.0
2020-07-09 15:45:00,387.93,389.01,387.91,388.32,15173.0,383.1312,384.1978,383.1114,383.5163,15173.0
2020-07-09 15:50:00,388.0,388.47,387.59,387.92,11236.0,383.2003,383.6645,382.7954,383.1213,11236.0
2020-07-09 15:55:00,387.86,387.98,387.08,387.67,61149.0,383.062,383.1806,382.2917,382.8744,61149.0
2020-07-10 09:30:00,388.77,391.58,386.16,386.16,30307.0,383.9608,386.736,381.3831,381.3831,30307.0
2020-07-10 09:35:00,386.21,388.17,386.21,387.08,7846.0,381.4324,383.3682,381.4324,382.2917,7846.0
2020-07-10 09:40:00,387.53,387.53,386.3,387.2,5799.0,382.7361,382.7361,381.5213,382.4102,5799.0
2020-07-10 09:45:00,387.32,387.6,386.6,387.0,3900.0,382.5287,382.8053,381.8176,382.2127,3900.0
2020-07-10 09:50:00,387.13,387.31,384.9,385.01,4966.0,382.3411,382.5188,380.1387,380.2473,4966.0
2020-07-10 09:55:00,385.1,385.37,384.26,384.63,3283.0,380.3362,380.6028,379.5066,379.872,3283.0
2020-07-10 10:00:00,384.44,384.44,382.81,382.97,6164.0,379.6843,379.6843,378.0745,378.2325,6164.0
2020-07-10 10:05:00,383.02,383.79,382.6,383.79,6454.0,378.2819,379.0424,377.8671,379.0424,6454.0
2020-07-10 10:10:00,384.0,384.59,383.84,384.39,21316.0,379.2498,379.8325,379.0918,379.635,21316.0
2020-07-10 10:15:00,384.3,384.77,383.83,384.01,12590.0,379.5461,380.0103,379.0819,379.2597,12590.0
2020-07-10 10:20:00,383.84,384.66,383.61,384.4,9904.0,379.0918,379.9016,378.8646,379.6448,9904.0
2020-07-10 10:25:00,384.33,385.68,384.32,385.25,4079.0,379.5757,380.909,379.5658,380.4843,4079.0
2020-07-10 10:30:00,385.53,386.01,385.31,385.31,10253.0,380.7609,381.2349,380.5436,380.5436,10253.0
2020-07-10 10:35:00,385.16,385.17,384.63,384.63,2761.0,380.3954,380.4053,379.872,379.872,2761.0
2020-07-10 10:40:00,384.64,385.67,384.58,385.31,7654.0,379.8819,380.8991,379.8226,380.5436,7654.0
2020-07-10 10:45:00,385.26,385.26,384.38,384.39,7333.0,380.4942,380.4942,379.6251,379.635,7333.0
2020-07-10 10:50:00,384.42,384.63,384.2,384.2,9366.0,379.6646,379.872,379.4473,379.4473,9366.0
2020-07-10 10:55:00,384.29,384.29,383.71,384.05,4417.0,379.5362,379.5362,378.9634,379.2992,4417.0
2020-07-10 11:00:00,384.05,384.14,383.3,383.3,5461.0,379.2992,379.3881,378.5584,378.5584,5461.0
2020-07-10 11:05:00,383.31,383.31,382.8,383.15,9072.0,378.5683,378.5683,378.0646,378.4103,9072.0
2020-07-10 11:10:00,383.5,383.5,383.16,383.31,1359.0,378.756,378.756,378.4202,378.5683,1359.0
2020-07-10 11:15:00,383.44,383.86,383.44,383.86,4376.0,378.6967,379.1115,378.6967,379.1115,4376.0
2020-07-10 11:20:00,383.97,384.41,383.84,384.41,2517.0,379.2202,379.6547,379.0918,379.6547,2517.0
2020-07-10 11:25:00,384.31,384.31,383.69,383.69,4569.0,379.556,379.556,378.9436,378.9436,4569.0
2020-07-10 11:30:00,383.75,384.18,383.6,383.86,5014.0,379.0029,379.4276,378.8547,379.1115,5014.0
2020-07-10 11:35:00,383.86,384.38,383.81,384.38,10508.0,379.1115,379.6251,379.0621,379.6251,10508.0
2020-07-10 11:40:00,384.39,384.75,384.39,384.69,2479.0,379.635,379.9905,379.635,379.9313,2479.0
2020-07-10 11:45:00,384.61,384.61,384.11,384.28,2558.0,379.8522,379.8522,379.3584,379.5263,2558.0
2020-07-10 11:50:00,384.39,384.5,384.24,384.31,1940.0,379.635,379.7436,379.4868,379.556,1940.0
2020-07-10 11:55:00,384.28,384.65,383.24,383.8,11595.0,379.5263,379.8917,378.4992,379.0523,11595.0
2020-07-10 12:00:00,383.67,383.99,383.32,383.32,5163.0,378.9239,379.2399,378.5782,378.5782,5163.0
2020-07-10 12:05:00,383.25,383.55,383.01,383.32,1300.0,378.5091,378.8054,378.272,378.5782,1300.0
2020-07-10 12:10:00,383.43,383.44,382.86,382.86,2041.0,378.6868,378.6967,378.1239,378.1239,2041.0
2020-07-10 12:15:00,382.99,383.08,382.64,382.66,5355.0,378.2523,378.3412,377.9066,377.9264,5355.0
2020-07-10 12:20:00,382.66,382.76,382.14,382.31,3743.0,377.9264,378.0251,377.4128,377.5807,3743.0
2020-07-10 12:25:00,382.4,382.41,382.01,382.13,5701.0,377.6696,377.6795,377.2844,377.4029,5701.0
2020-07-10 12:30:00,382.12,382.33,381.83,382.25,4782.0,377.393,377.6004,377.1066,377.5214,4782.0
2020-07-10 12:35:00,382.17,382.18,381.74,382.0,6997.0,377.4424,377.4523,377.0177,377.2745,6997.0
2020-07-10 12:40:00,381.76,382.09,381.76,382.09,4263.0,377.0375,377.3634,377.0375,377.3634,4263.0
2020-07-10 12:45:00,382.1,382.21,381.99,382.16,3442.0,377.3733,377.4819,377.2647,377.4325,3442.0
2020-07-10 12:50:00,382.08,382.46,382.08,382.46,1488.0,377.3535,377.7288,377.3535,377.7288,1488.0
2020-07-10 12:55:00,382.3,382.81,382.29,382.75,4060.0,377.5708,378.0745,377.5609,378.0152,4060.0
2020-07-10 13:00:00,382.75,382.81,382.61,382.61,3048.0,378.0152,378.0745,377.877,377.877,3048.0
2020-07-10 13:05:00,382.41,382.53,382.28,382.47,2275.0,377.6795,377.798,377.5511,377.7387,2275.0
2020-07-10 13:10:00,382.71,382.99,382.56,382.99,3083.0,377.9757,378.2523,377.8276,378.2523,3083.0
2020-07-10 13:15:00,383.12,383.17,382.96,383.16,2478.0,378.3807,378.4301,378.2227,378.4202,2478.0
2020-07-10 13:20:00,383.16,383.25,382.68,383.03,3894.0,378.4202,378.5091,377.9461,378.2918,3894.0
2020-07-10 13:25:00,382.88,383.14,382.85,383.05,8480.0,378.1436,378.4004,378.114,378.3115,8480.0
2020-07-10 13:30:00,383.17,383.17,382.58,382.65,2851.0,378.4301,378.4301,377.8474,377.9165,2851.0
2020-07-10 13:35:00,382.67,382.76,382.62,382.63,3123.0,377.9362,378.0251,377.8869,377.8967,3123.0
2020-07-10 13:40:00,382.75,383.11,382.75,383.11,2972.0,378.0152,378.3708,378.0152,378.3708,2972.0
2020-07-10 13:45:00,383.06,383.08,382.74,382.85,3061.0,378.3214,378.3412,378.0054,378.114,3061.0
2020-07-10 13:50:00,382.96,383.1,382.79,382.8,3051.0,378.2227,378.3609,378.0548,378.0646,3051.0
2020-07-10 13:55:00,382.73,383.07,382.66,382.78,2400.0,377.9955,378.3313,377.9264,378.0449,2400.0
2020-07-10 14:00:00,382.81,383.15,382.81,383.0,6245.0,378.0745,378.4103,378.0745,378.2622,6245.0
2020-07-10 14:05:00,382.98,383.07,382.82,382.89,2629.0,378.2424,378.3313,378.0844,378.1535,2629.0
2020-07-10 14:10:00,382.84,383.15,382.84,382.84,1066.0,378.1041,378.4103,378.1041,378.1041,1066.0
2020-07-10 14:15:00,382.8,383.01,382.8,383.01,1388.0,378.0646,378.272,378.0646,378.272,1388.0
2020-07-10 14:20:00,383.01,383.05,382.84,383.05,3696.0,378.272,378.3115,378.1041,378.3115,3696.0
2020-07-10 14:25:00,383.03,383.17,382.96,383.17,1300.0,378.2918,378.4301,378.2227,378.4301,1300.0
2020-07-10 14:30:00,383.18,384.0,383.18,383.99,3667.0,378.4399,379.2498,378.4399,379.2399,3667.0
2020-07-10 14:35:00,383.88,383.96,383.83,383.94,2800.0,379.1313,379.2103,379.0819,379.1905,2800.0
2020-07-10 14:40:00,383.97,384.02,383.51,383.57,5801.0,379.2202,379.2695,378.7658,378.8251,5801.0
2020-07-10 14:45:00,383.58,383.59,382.78,382.87,14946.0,378.835,378.8449,378.0449,378.1338,14946.0
2020-07-10 14:50:00,382.9,383.08,382.76,382.99,5494.0,378.1634,378.3412,378.0251,378.2523,5494.0
2020-07-10 14:55:00,382.81,383.15,382.81,383.0,11268.0,378.0745,378.4103,378.0745,378.2622,11268.0
2020-07-10 15:00:00,383.04,383.13,382.77,382.92,13596.0,378.3017,378.3905,378.035,378.1831,13596.0
2020-07-10 15:05:00,382.87,383.06,382.66,382.84,7201.0,378.1338,378.3214,377.9264,378.1041,7201.0
2020-07-10 15:10:00,382.77,383.06,382.72,382.98,4544.0,378.035,378.3214,377.9856,378.2424,4544.0
2020-07-10 15:15:00,382.98,383.13,382.86,383.02,5486.0,378.2424,378.3905,378.1239,378.2819,5486.0
2020-07-10 15:20:00,383.03,383.13,382.88,382.91,9795.0,378.2918,378.3905,378.1436,378.1733,9795.0
2020-07-10 15:25:00,382.97,383.13,382.89,383.12,10294.0,378.2325,378.3905,378.1535,378.3807,10294.0
2020-07-10 15:30:00,383.11,383.88,383.02,383.65,9390.0,378.3708,379.1313,378.2819,378.9041,9390.0
2020-07-10 15:35:00,383.69,384.26,383.07,383.36,11016.0,378.9436,379.5066,378.3313,378.6177,11016.0
2020-07-10 15:40:00,383.41,383.46,383.05,383.24,7844.0,378.6671,378.7165,378.3115,378.4992,7844.0
2020-07-10 15:45:00,383.28,383.35,382.58,383.23,14240.0,378.5387,378.6078,377.8474,378.4893,14240.0
2020-07-10 15:50:00,383.38,383.6,383.01,383.01,20561.0,378.6375,378.8547,378.272,378.272,20561.0
2020-07-10 15:55:00,383.09,383.21,382.53,382.72,56742.0,378.351,378.4696,377.798,377.9856,56742.0
2020-07-13 09:30:00,384.66,384.89,383.74,383.8,25926.0,379.9016,380.1288,378.993,379.0523,25926.0
2020-07-13 09:35:00,384.07,385.49,384.0,385.35,7193.0,379.3189,380.7214,379.2498,380.5831,7193.0
2020-07-13 09:40:00,385.34,386.56,385.24,386.25,4695.0,380.5732,381.7781,380.4744,381.472,4695.0
2020-07-13 09:45:00,386.29,386.29,385.35,385.56,9570.0,381.5115,381.5115,380.5831,380.7905,9570.0
2020-07-13 09:50:00,385.62,386.73,385.27,386.59,4326.0,380.8497,381.946,380.5041,381.8077,4326.0
2020-07-13 09:55:00,386.77,388.26,386.77,387.7,3425.0,381.9855,383.4571,381.9855,382.904,3425.0
2020-07-13 10:00:00,387.7,388.57,387.29,388.56,4464.0,382.904,383.7633,382.4991,383.7534,4464.0
2020-07-13 10:05:00,388.8,388.82,387.62,387.93,4787.0,383.9904,384.0102,382.825,383.1312,4787.0
2020-07-13 10:10:00,388.04,388.35,387.66,387.66,1418.0,383.2398,383.546,382.8645,382.8645,1418.0
2020-07-13 10:15:00,387.53,387.89,387.15,387.44,7071.0,382.7361,383.0917,382.3608,382.6472,7071.0
2020-07-13 10:20:00,387.27,387.83,386.86,387.74,3940.0,382.4793,383.0324,382.0744,382.9435,3940.0
2020-07-13 10:25:00,387.64,388.13,387.46,388.13,3872.0,382.8448,383.3287,382.667,383.3287,3872.0
2020-07-13 10:30:00,387.82,388.49,387.61,388.35,2420.0,383.0225,383.6842,382.8151,383.546,2420.0
2020-07-13 10:35:00,388.25,388.34,387.97,388.19,3922.0,383.4472,383.5361,383.1707,383.388,3922.0
2020-07-13 10:40:00,388.19,388.19,387.86,387.9,2026.0,383.388,383.388,383.062,383.1015,2026.0
2020-07-13 10:45:00,387.73,388.31,387.58,388.17,3675.0,382.9336,383.5065,382.7855,383.3682,3675.0
2020-07-13 10:50:00,388.21,388.41,388.12,388.19,2452.0,383.4077,383.6052,383.3188,383.388,2452.0
2020-07-13 10:55:00,388.35,389.04,388.35,388.96,5461.0,383.546,384.2274,383.546,384.1484,5461.0
2020-07-13 11:00:00,388.9,389.72,388.9,389.34,6650.0,384.0892,384.899,384.0892,384.5237,6650.0
2020-07-13 11:05:00,389.42,389.69,389.26,389.27,6385.0,384.6027,384.8694,384.4447,384.4546,6385.0
2020-07-13 11:10:00,389.35,389.6,389.21,389.52,4631.0,384.5336,384.7805,384.3953,384.7015,4631.0
2020-07-13 11:15:00,389.54,390.08,389.54,390.0,5810.0,384.7213,385.2546,384.7213,385.1756,5810.0
2020-07-13 11:20:00,390.03,390.11,389.65,389.65,3133.0,385.2052,385.2842,384.8299,384.8299,3133.0
2020-07-13 11:25:00,389.64,390.41,389.64,389.7,4218.0,384.82,385.5805,384.82,384.8793,4218.0
2020-07-13 11:30:00,389.81,390.24,389.58,389.67,4504.0,384.9879,385.4126,384.7608,384.8496,4504.0
2020-07-13 11:35:00,389.78,389.78,389.26,389.54,1801.0,384.9583,384.9583,384.4447,384.7213,1801.0
2020-07-13 11:40:00,389.45,389.63,389.21,389.35,3047.0,384.6324,384.8101,384.3953,384.5336,3047.0
2020-07-13 11:45:00,389.34,389.34,388.34,388.77,2661.0,384.5237,384.5237,383.5361,383.9608,2661.0
2020-07-13 11:50:00,388.76,388.88,388.21,388.28,9336.0,383.9509,384.0694,383.4077,383.4768,9336.0
2020-07-13 11:55:00,388.12,388.41,387.59,388.0,7155.0,383.3188,383.6052,382.7954,383.2003,7155.0
2020-07-13 12:00:00,388.1,389.0,388.1,388.83,2569.0,383.2991,384.1879,383.2991,384.02,2569.0
2020-07-13 12:05:00,388.99,389.31,388.96,389.14,2500.0,384.1781,384.4941,384.1484,384.3262,2500.0
2020-07-13 12:10:00,389.17,389.17,388.65,388.78,2449.0,384.3558,384.3558,383.8423,383.9707,2449.0
2020-07-13 12:15:00,388.9,388.93,388.58,388.69,1701.0,384.0892,384.1188,383.7731,383.8818,1701.0
2020-07-13 12:20:00,388.81,389.15,388.46,389.13,2714.0,384.0003,384.3361,383.6546,384.3163,2714.0
2020-07-13 12:25:00,389.13,389.18,388.91,388.92,1369.0,384.3163,384.3657,384.099,384.1089,1369.0
2020-07-13 12:30:00,389.05,389.05,388.8,388.94,3005.0,384.2373,384.2373,383.9904,384.1287,3005.0
2020-07-13 12:35:00,388.8,389.11,388.41,388.61,2216.0,383.9904,384.2966,383.6052,383.8028,2216.0
2020-07-13 12:40:00,388.72,388.72,387.95,388.24,1700.0,383.9114,383.9114,383.1509,383.4373,1700.0
2020-07-13 12:45:00,388.19,388.29,387.89,387.9,2974.0,383.388,383.4867,383.0917,383.1015,2974.0
2020-07-13 12:50:00,388.09,388.16,387.85,387.96,2201.0,383.2892,383.3583,383.0522,383.1608,2201.0
2020-07-13 12:55:00,388.04,388.32,387.98,388.14,3930.0,383.2398,383.5163,383.1806,383.3386,3930.0
2020-07-13 13:00:00,388.1,388.38,387.97,388.17,4344.0,383.2991,383.5756,383.1707,383.3682,4344.0
2020-07-13 13:05:00,388.22,388.34,387.99,387.99,1448.0,383.4176,383.5361,383.1904,383.1904,1448.0
2020-07-13 13:10:00,387.92,388.17,387.92,388.17,2652.0,383.1213,383.3682,383.1213,383.3682,2652.0
2020-07-13 13:15:00,388.2,388.69,388.2,388.26,4704.0,383.3978,383.8818,383.3978,383.4571,4704.0
2020-07-13 13:20:00,387.95,388.01,387.61,387.84,4420.0,383.1509,383.2102,382.8151,383.0423,4420.0
2020-07-13 13:25:00,387.87,388.09,387.63,387.88,3038.0,383.0719,383.2892,382.8349,383.0818,3038.0
2020-07-13 13:30:00,387.88,388.03,387.62,387.75,2777.0,383.0818,383.2299,382.825,382.9534,2777.0
2020-07-13 13:35:00,387.75,388.1,387.68,387.87,4363.0,382.9534,383.2991,382.8843,383.0719,4363.0
2020-07-13 13:40:00,387.74,387.97,387.44,387.97,2189.0,382.9435,383.1707,382.6472,383.1707,2189.0
2020-07-13 13:45:00,387.86,387.86,387.05,387.33,5598.0,383.062,383.062,382.2621,382.5386,5598.0
2020-07-13 13:50:00,387.31,387.61,387.29,387.52,3299.0,382.5188,382.8151,382.4991,382.7262,3299.0
2020-07-13 13:55:00,387.58,387.94,387.57,387.89,1994.0,382.7855,383.141,382.7756,383.0917,1994.0
2020-07-13 14:00:00,387.73,388.06,387.3,387.3,2701.0,382.9336,383.2596,382.509,382.509,2701.0
2020-07-13 14:05:00,387.26,387.34,385.84,386.02,2658.0,382.4695,382.5485,381.067,381.2448,2658.0
2020-07-13 14:10:00,386.22,386.26,385.01,385.01,19588.0,381.4423,381.4818,380.2473,380.2473,19588.0
2020-07-13 14:15:00,385.28,385.8,385.27,385.39,2102.0,380.514,381.0275,380.5041,380.6226,2102.0
2020-07-13 14:20:00,385.47,385.52,384.39,384.39,3266.0,380.7016,380.751,379.635,379.635,3266.0
2020-07-13 14:25:00,384.57,384.6,384.11,384.25,2887.0,379.8127,379.8424,379.3584,379.4967,2887.0
2020-07-13 14:30:00,384.39,384.39,383.67,383.85,5168.0,379.635,379.635,378.9239,379.1016,5168.0
2020-07-13 14:35:00,383.75,384.17,383.5,384.15,4407.0,379.0029,379.4177,378.756,379.3979,4407.0
2020-07-13 14:40:00,384.3,384.87,384.18,384.64,3228.0,379.5461,380.109,379.4276,379.8819,3228.0
2020-07-13 14:45:00,384.56,384.74,383.94,384.32,4540.0,379.8029,379.9806,379.1905,379.5658,4540.0
2020-07-13 14:50:00,384.12,384.66,384.03,384.46,4066.0,379.3683,379.9016,379.2794,379.7041,4066.0
2020-07-13 14:55:00,384.62,384.98,384.05,384.21,5250.0,379.8621,380.2177,379.2992,379.4572,5250.0
2020-07-13 15:00:00,384.22,384.22,383.38,383.56,5298.0,379.4671,379.4671,378.6375,378.8152,5298.0
2020-07-13 15:05:00,383.34,383.57,381.93,381.93,9451.0,378.598,378.8251,377.2054,377.2054,9451.0
2020-07-13 15:10:00,382.18,382.28,381.22,381.22,14426.0,377.4523,377.5511,376.5042,376.5042,14426.0
2020-07-13 15:15:00,381.18,381.61,381.01,381.2,44104.0,376.4647,376.8894,376.2968,376.4844,44104.0
2020-07-13 15:20:00,381.21,382.12,381.2,381.67,9935.0,376.4943,377.393,376.4844,376.9486,9935.0
2020-07-13 15:25:00,381.46,381.98,381.24,381.42,6677.0,376.7412,377.2548,376.5239,376.7017,6677.0
2020-07-13 15:30:00,381.56,381.69,379.58,379.96,11293.0,376.84,376.9684,374.8845,375.2598,11293.0
2020-07-13 15:35:00,379.79,379.97,379.14,379.57,25066.0,375.0919,375.2696,374.4499,374.8746,25066.0
2020-07-13 15:40:00,379.6,381.22,379.47,380.7,13215.0,374.9042,376.5042,374.7758,375.9906,13215.0
2020-07-13 15:45:00,380.69,380.69,379.09,379.28,21385.0,375.9807,375.9807,374.4005,374.5882,21385.0
2020-07-13 15:50:00,379.12,379.79,378.8,378.9,39012.0,374.4302,375.0919,374.1141,374.2129,39012.0
2020-07-13 15:55:00,379.02,379.52,378.47,379.11,61241.0,374.3314,374.8252,373.7882,374.4203,61241.0
2020-07-14 09:30:00,378.93,379.32,375.14,376.8,55689.0,374.2425,374.6277,370.4994,372.1389,55689.0
2020-07-14 09:35:00,376.72,378.92,376.41,378.57,17176.0,372.0598,374.2326,371.7537,373.887,17176.0
2020-07-14 09:40:00,378.58,378.82,376.99,378.42,12718.0,373.8968,374.1339,372.3265,373.7388,12718.0
2020-07-14 09:45:00,378.18,378.18,375.54,376.63,14251.0,373.5018,373.5018,370.8944,371.971,14251.0
2020-07-14 09:50:00,376.29,377.15,375.68,376.44,6866.0,371.6352,372.4845,371.0327,371.7833,6866.0
2020-07-14 09:55:00,375.83,378.95,375.61,378.91,5412.0,371.1809,374.2623,370.9636,374.2228,5412.0
2020-07-14 10:00:00,378.61,378.61,377.12,377.46,3496.0,373.9265,373.9265,372.4549,372.7907,3496.0
2020-07-14 10:05:00,377.48,378.23,377.19,377.19,6997.0,372.8104,373.5512,372.524,372.524,6997.0
2020-07-14 10:10:00,377.6,378.39,377.6,378.01,6141.0,372.929,373.7092,372.929,373.3339,6141.0
2020-07-14 10:15:00,377.73,378.44,377.27,378.03,5605.0,373.0573,373.7586,372.603,373.3536,5605.0
2020-07-14 10:20:00,377.67,378.83,377.36,378.19,4567.0,372.9981,374.1437,372.6919,373.5117,4567.0
2020-07-14 10:25:00,377.99,378.63,377.51,378.63,5523.0,373.3141,373.9462,372.8401,373.9462,5523.0
2020-07-14 10:30:00,378.92,379.85,378.79,379.85,6086.0,374.2326,375.1511,374.1042,375.1511,6086.0
2020-07-14 10:35:00,380.0,380.61,379.06,379.06,2559.0,375.2993,375.9017,374.3709,374.3709,2559.0
2020-07-14 10:40:00,379.33,381.13,379.21,380.93,3755.0,374.6376,376.4153,374.519,376.2178,3755.0
2020-07-14 10:45:00,381.01,381.58,380.33,381.58,1533.0,376.2968,376.8597,375.6252,376.8597,1533.0
2020-07-14 10:50:00,381.03,381.9,380.92,381.6,2722.0,376.3165,377.1758,376.2079,376.8795,2722.0
2020-07-14 10:55:00,381.67,381.67,380.73,380.89,2268.0,376.9486,376.9486,376.0202,376.1783,2268.0
2020-07-14 11:00:00,380.81,381.01,379.66,380.79,5620.0,376.0992,376.2968,374.9635,376.0795,5620.0
2020-07-14 11:05:00,379.32,379.79,378.92,379.38,6268.0,374.6277,375.0919,374.2326,374.6869,6268.0
2020-07-14 11:10:00,379.38,380.24,379.38,379.81,4980.0,374.6869,375.5363,374.6869,375.1116,4980.0
2020-07-14 11:15:00,379.94,380.46,379.39,380.33,3074.0,375.24,375.7536,374.6968,375.6252,3074.0
2020-07-14 11:20:00,380.67,380.89,380.17,380.89,12237.0,375.961,376.1783,375.4672,376.1783,12237.0
2020-07-14 11:25:00,380.73,380.96,380.38,380.71,1500.0,376.0202,376.2474,375.6746,376.0005,1500.0
2020-07-14 11:30:00,380.41,381.18,380.3,381.1,6299.0,375.7042,376.4647,375.5956,376.3857,6299.0
2020-07-14 11:35:00,380.93,381.47,380.75,381.37,2626.0,376.2178,376.7511,376.04,376.6523,2626.0
2020-07-14 11:40:00,381.14,381.27,381.03,381.19,2349.0,376.4252,376.5536,376.3165,376.4745,2349.0
2020-07-14 11:45:00,381.29,381.44,380.27,380.55,7521.0,376.5733,376.7215,375.5659,375.8425,7521.0
2020-07-14 11:50:00,380.55,380.81,380.08,380.2,2920.0,375.8425,376.0992,375.3783,375.4968,2920.0
2020-07-14 11:55:00,380.17,380.77,379.9,380.77,2704.0,375.4672,376.0597,375.2005,376.0597,2704.0
2020-07-14 12:00:00,380.78,381.08,380.58,381.08,1903.0,376.0696,376.3659,375.8721,376.3659,1903.0
2020-07-14 12:05:00,381.14,381.15,380.27,380.75,810.0,376.4252,376.435,375.5659,376.04,810.0
2020-07-14 12:10:00,380.69,380.84,380.55,380.55,611.0,375.9807,376.1289,375.8425,375.8425,611.0
2020-07-14 12:15:00,380.55,381.84,380.55,381.65,3449.0,375.8425,377.1165,375.8425,376.9289,3449.0
2020-07-14 12:20:00,382.04,382.5,381.86,381.86,1434.0,377.314,377.7683,377.1363,377.1363,1434.0
2020-07-14 12:25:00,381.75,382.29,381.61,381.61,3301.0,377.0276,377.5609,376.8894,376.8894,3301.0
2020-07-14 12:30:00,381.84,382.35,381.84,382.29,2100.0,377.1165,377.6202,377.1165,377.5609,2100.0
2020-07-14 12:35:00,382.76,382.98,382.65,382.66,3600.0,378.0251,378.2424,377.9165,377.9264,3600.0
2020-07-14 12:40:00,382.67,382.9,382.18,382.57,9185.0,377.9362,378.1634,377.4523,377.8375,9185.0
2020-07-14 12:45:00,382.71,383.28,382.71,382.88,14398.0,377.9757,378.5387,377.9757,378.1436,14398.0
2020-07-14 12:50:00,382.99,383.03,382.56,383.03,1227.0,378.2523,378.2918,377.8276,378.2918,1227.0
2020-07-14 12:55:00,382.78,382.78,382.15,382.33,1882.0,378.0449,378.0449,377.4227,377.6004,1882.0
2020-07-14 13:00:00,382.2,382.2,381.6,381.87,900.0,377.4721,377.4721,376.8795,377.1461,900.0
2020-07-14 13:05:00,381.92,382.15,381.24,381.24,1975.0,377.1955,377.4227,376.5239,376.5239,1975.0
2020-07-14 13:10:00,381.43,382.6,381.42,382.6,2449.0,376.7116,377.8671,376.7017,377.8671,2449.0
2020-07-14 13:15:00,382.87,383.23,382.74,383.1,2370.0,378.1338,378.4893,378.0054,378.3609,2370.0
2020-07-14 13:20:00,383.13,383.98,383.12,383.98,1272.0,378.3905,379.23,378.3807,379.23,1272.0
2020-07-14 13:25:00,383.82,383.94,383.42,383.48,4944.0,379.072,379.1905,378.677,378.7362,4944.0
2020-07-14 13:30:00,383.4,384.18,383.31,383.94,4701.0,378.6572,379.4276,378.5683,379.1905,4701.0
2020-07-14 13:35:00,384.08,385.04,384.08,384.72,5927.0,379.3288,380.2769,379.3288,379.9609,5927.0
2020-07-14 13:40:00,384.84,384.84,384.24,384.49,1450.0,380.0794,380.0794,379.4868,379.7337,1450.0
2020-07-14 13:45:00,384.37,384.6,384.28,384.44,1235.0,379.6152,379.8424,379.5263,379.6843,1235.0
2020-07-14 13:50:00,384.24,384.74,384.24,384.74,1001.0,379.4868,379.9806,379.4868,379.9806,1001.0
2020-07-14 13:55:00,384.68,384.91,383.8,384.2,7508.0,379.9214,380.1485,379.0523,379.4473,7508.0
2020-07-14 14:00:00,384.9,385.76,384.83,385.17,2225.0,380.1387,380.988,380.0695,380.4053,2225.0
2020-07-14 14:05:00,385.0,385.37,384.66,384.85,1918.0,380.2374,380.6028,379.9016,380.0893,1918.0
2020-07-14 14:10:00,385.39,385.5,385.26,385.41,2172.0,380.6226,380.7312,380.4942,380.6423,2172.0
2020-07-14 14:15:00,385.6,386.31,385.35,386.13,5191.0,380.83,381.5312,380.5831,381.3534,5191.0
2020-07-14 14:20:00,386.47,386.68,386.39,386.46,2270.0,381.6892,381.8966,381.6102,381.6794,2270.0
2020-07-14 14:25:00,386.44,386.73,385.98,386.41,4248.0,381.6596,381.946,381.2053,381.63,4248.0
2020-07-14 14:30:00,386.25,386.68,386.25,386.35,2360.0,381.472,381.8966,381.472,381.5707,2360.0
2020-07-14 14:35:00,386.04,386.13,385.36,385.54,4759.0,381.2646,381.3534,380.593,380.7707,4759.0
2020-07-14 14:40:00,385.81,386.02,385.57,385.76,2850.0,381.0374,381.2448,380.8004,380.988,2850.0
2020-07-14 14:45:00,385.88,386.6,385.55,385.62,3218.0,381.1065,381.8176,380.7806,380.8497,3218.0
2020-07-14 14:50:00,385.58,386.17,385.58,385.98,3643.0,380.8102,381.3929,380.8102,381.2053,3643.0
2020-07-14 14:55:00,386.0,387.05,385.9,386.67,3526.0,381.225,382.2621,381.1263,381.8868,3526.0
2020-07-14 15:00:00,386.56,386.56,384.68,384.73,5583.0,381.7781,381.7781,379.9214,379.9708,5583.0
2020-07-14 15:05:00,384.6,385.94,384.59,385.24,8478.0,379.8424,381.1658,379.8325,380.4744,8478.0
2020-07-14 15:10:00,385.54,385.85,385.14,385.31,4195.0,380.7707,381.0769,380.3757,380.5436,4195.0
2020-07-14 15:15:00,385.21,385.28,384.77,384.98,5956.0,380.4448,380.514,380.0103,380.2177,5956.0
2020-07-14 15:20:00,385.13,386.6,385.13,386.6,5830.0,380.3658,381.8176,380.3658,381.8176,5830.0
2020-07-14 15:25:00,386.57,386.59,385.78,385.96,4674.0,381.788,381.8077,381.0078,381.1855,4674.0
2020-07-14 15:30:00,386.12,386.43,385.9,385.9,3591.0,381.3436,381.6497,381.1263,381.1263,3591.0
2020-07-14 15:35:00,385.85,386.51,385.77,386.51,6037.0,381.0769,381.7287,380.9979,381.7287,6037.0
2020-07-14 15:40:00,386.38,387.17,386.37,387.0,8721.0,381.6003,382.3806,381.5905,382.2127,8721.0
2020-07-14 15:45:00,386.91,388.07,386.87,387.75,16515.0,382.1238,383.2694,382.0843,382.9534,16515.0
2020-07-14 15:50:00,387.89,388.34,387.59,387.98,14595.0,383.0917,383.5361,382.7954,383.1806,14595.0
2020-07-14 15:55:00,387.69,388.05,387.01,387.68,30644.0,382.8941,383.2497,382.2226,382.8843,30644.0
2020-07-15 09:30:00,392.7,392.8,390.94,391.35,44370.0,387.8422,387.9409,386.1039,386.5089,44370.0
2020-07-15 09:35:00,390.97,391.25,389.05,389.05,5578.0,386.1336,386.4101,384.2373,384.2373,5578.0
2020-07-15 09:40:00,388.85,389.41,388.06,388.35,9744.0,384.0398,384.5929,383.2596,383.546,9744.0
2020-07-15 09:45:00,388.93,389.56,388.31,389.55,8077.0,384.1188,384.741,383.5065,384.7311,8077.0
2020-07-15 09:50:00,389.41,389.81,388.54,388.67,10836.0,384.5929,384.9879,383.7336,383.862,10836.0
2020-07-15 09:55:00,389.0,389.63,387.85,388.75,9620.0,384.1879,384.8101,383.0522,383.941,9620.0
2020-07-15 10:00:00,388.83,389.25,388.05,388.99,11404.0,384.02,384.4348,383.2497,384.1781,11404.0
2020-07-15 10:05:00,388.97,390.43,388.78,390.01,8543.0,384.1583,385.6002,383.9707,385.1854,8543.0
2020-07-15 10:10:00,389.69,391.16,389.68,391.16,6641.0,384.8694,386.3212,384.8595,386.3212,6641.0
2020-07-15 10:15:00,390.9,391.38,389.75,391.05,7629.0,386.0644,386.5385,384.9287,386.2126,7629.0
2020-07-15 10:20:00,391.3,391.93,391.03,391.16,2484.0,386.4595,387.0817,386.1928,386.3212,2484.0
2020-07-15 10:25:00,390.85,391.55,390.85,391.55,5213.0,386.015,386.7064,386.015,386.7064,5213.0
2020-07-15 10:30:00,391.57,391.8,391.45,391.77,4641.0,386.7261,386.9533,386.6076,386.9237,4641.0
2020-07-15 10:35:00,391.8,392.75,391.68,392.57,8467.0,386.9533,387.8915,386.8348,387.7138,8467.0
2020-07-15 10:40:00,392.74,392.92,392.13,392.4,7327.0,387.8817,388.0594,387.2792,387.5459,7327.0
2020-07-15 10:45:00,392.43,393.05,392.31,392.97,9364.0,387.5755,388.1878,387.457,388.1088,9364.0
2020-07-15 10:50:00,392.96,393.26,392.8,393.04,7869.0,388.0989,388.3952,387.9409,388.178,7869.0
2020-07-15 10:55:00,392.77,392.87,392.1,392.35,8595.0,387.9113,388.0101,387.2496,387.4965,8595.0
2020-07-15 11:00:00,392.36,393.65,392.36,393.65,10555.0,387.5064,388.7804,387.5064,388.7804,10555.0
2020-07-15 11:05:00,393.82,394.24,393.45,394.24,10549.0,388.9483,389.3631,388.5829,389.3631,10549.0
2020-07-15 11:10:00,394.12,394.23,393.38,394.03,4654.0,389.2446,389.3532,388.5138,389.1557,4654.0
2020-07-15 11:15:00,393.96,394.05,393.41,393.9,3599.0,389.0866,389.1755,388.5434,389.0273,3599.0
2020-07-15 11:20:00,394.0,394.01,392.12,393.05,7954.0,389.1261,389.136,387.2693,388.1878,7954.0
2020-07-15 11:25:00,393.23,393.53,392.55,392.9,6150.0,388.3656,388.6619,387.694,388.0397,6150.0
2020-07-15 11:30:00,393.14,393.31,392.92,392.92,4196.0,388.2767,388.4446,388.0594,388.0594,4196.0
2020-07-15 11:35:00,392.92,393.11,391.96,391.99,11272.0,388.0594,388.2471,387.1113,387.1409,11272.0
2020-07-15 11:40:00,391.79,392.77,391.27,391.57,8455.0,386.9434,387.9113,386.4299,386.7261,8455.0
2020-07-15 11:45:00,391.52,391.63,391.12,391.48,3055.0,386.6768,386.7854,386.2817,386.6373,3055.0
2020-07-15 11:50:00,391.84,392.32,391.6,392.31,5906.0,386.9928,387.4669,386.7558,387.457,5906.0
2020-07-15 11:55:00,392.39,392.43,391.28,391.28,4596.0,387.536,387.5755,386.4397,386.4397,4596.0
2020-07-15 12:00:00,391.38,391.56,390.76,391.38,8559.0,386.5385,386.7163,385.9262,386.5385,8559.0
2020-07-15 12:05:00,391.22,391.94,391.02,391.15,9836.0,386.3805,387.0916,386.1829,386.3113,9836.0
2020-07-15 12:10:00,391.15,391.43,390.57,391.4,12900.0,386.3113,386.5879,385.7385,386.5582,12900.0
2020-07-15 12:15:00,391.68,392.05,391.28,391.97,5732.0,386.8348,387.2002,386.4397,387.1212,5732.0
2020-07-15 12:20:00,392.07,392.24,391.75,391.85,3055.0,387.22,387.3879,386.9039,387.0027,3055.0
2020-07-15 12:25:00,391.91,392.12,391.6,392.12,5200.0,387.0619,387.2693,386.7558,387.2693,5200.0
2020-07-15 12:30:00,391.94,392.05,390.96,391.29,6294.0,387.0916,387.2002,386.1237,386.4496,6294.0
2020-07-15 12:35:00,391.06,391.77,391.06,391.22,6335.0,386.2225,386.9237,386.2225,386.3805,6335.0
2020-07-15 12:40:00,391.3,392.37,391.27,392.37,2727.0,386.4595,387.5162,386.4299,387.5162,2727.0
2020-07-15 12:45:00,392.22,392.55,391.85,392.5,3617.0,387.3681,387.694,387.0027,387.6446,3617.0
2020-07-15 12:50:00,392.3,392.51,392.25,392.49,3604.0,387.4471,387.6545,387.3977,387.6348,3604.0
2020-07-15 12:55:00,392.5,392.8,392.5,392.67,3645.0,387.6446,387.9409,387.6446,387.8125,3645.0
2020-07-15 13:00:00,392.75,392.77,391.91,392.01,6577.0,387.8915,387.9113,387.0619,387.1607,6577.0
2020-07-15 13:05:00,392.04,393.35,391.71,393.35,13969.0,387.1903,388.4841,386.8644,388.4841,13969.0
2020-07-15 13:10:00,393.69,393.69,392.83,393.28,7783.0,388.8199,388.8199,387.9706,388.415,7783.0
2020-07-15 13:15:00,393.3,393.43,393.21,393.24,3624.0,388.4347,388.5631,388.3459,388.3755,3624.0
2020-07-15 13:20:00,393.24,393.26,392.61,392.64,3066.0,388.3755,388.3952,387.7533,387.7829,3066.0
2020-07-15 13:25:00,392.59,393.12,392.38,393.12,3523.0,387.7335,388.257,387.5261,388.257,3523.0
2020-07-15 13:30:00,393.2,393.38,393.0,393.01,5416.0,388.336,388.5138,388.1385,388.1483,5416.0
2020-07-15 13:35:00,393.15,393.5,393.12,393.4,4108.0,388.2866,388.6323,388.257,388.5335,4108.0
2020-07-15 13:40:00,393.32,393.32,392.71,392.79,4110.0,388.4545,388.4545,387.852,387.9311,4110.0
2020-07-15 13:45:00,392.94,393.23,392.93,392.96,3301.0,388.0792,388.3656,388.0693,388.0989,3301.0
2020-07-15 13:50:00,393.03,393.03,392.47,392.56,3918.0,388.1681,388.1681,387.615,387.7039,3918.0
2020-07-15 13:55:00,392.59,392.68,391.93,392.22,17053.0,387.7335,387.8224,387.0817,387.3681,17053.0
2020-07-15 14:00:00,392.1,393.55,391.89,393.22,6925.0,387.2496,388.6816,387.0422,388.3557,6925.0
2020-07-15 14:05:00,393.19,393.32,393.0,393.31,1837.0,388.3261,388.4545,388.1385,388.4446,1837.0
2020-07-15 14:10:00,393.44,393.8,393.36,393.76,2658.0,388.573,388.9286,388.494,388.8891,2658.0
2020-07-15 14:15:00,393.9,394.0,393.35,393.47,4238.0,389.0273,389.1261,388.4841,388.6026,4238.0
2020-07-15 14:20:00,393.43,393.47,392.79,393.02,3149.0,388.5631,388.6026,387.9311,388.1582,3149.0
2020-07-15 14:25:00,392.91,393.22,392.79,392.87,3706.0,388.0496,388.3557,387.9311,388.0101,3706.0
2020-07-15 14:30:00,392.88,393.23,392.45,393.23,2881.0,388.0199,388.3656,387.5953,388.3656,2881.0
2020-07-15 14:35:00,393.07,393.07,392.7,392.96,5711.0,388.2076,388.2076,387.8422,388.0989,5711.0
2020-07-15 14:40:00,392.89,393.1,392.37,392.55,2204.0,388.0298,388.2372,387.5162,387.694,2204.0
2020-07-15 14:45:00,392.47,392.67,392.0,392.0,2528.0,387.615,387.8125,387.1508,387.1508,2528.0
2020-07-15 14:50:00,391.88,391.89,391.25,391.26,6272.0,387.0323,387.0422,386.4101,386.42,6272.0
2020-07-15 14:55:00,391.18,391.61,391.0,391.06,5804.0,386.341,386.7656,386.1632,386.2225,5804.0
2020-07-15 15:00:00,391.19,391.58,391.15,391.17,8248.0,386.3508,386.736,386.3113,386.3311,8248.0
2020-07-15 15:05:00,391.1,391.12,390.65,390.87,6400.0,386.262,386.2817,385.8175,386.0348,6400.0
2020-07-15 15:10:00,390.77,391.02,390.54,391.01,15405.0,385.936,386.1829,385.7089,386.1731,15405.0
2020-07-15 15:15:00,390.98,391.72,390.6,391.65,3901.0,386.1434,386.8743,385.7681,386.8052,3901.0
2020-07-15 15:20:00,391.5,391.89,391.3,391.3,5737.0,386.657,387.0422,386.4595,386.4595,5737.0
2020-07-15 15:25:00,391.33,391.59,390.9,391.5,7962.0,386.4891,386.7459,386.0644,386.657,7962.0
2020-07-15 15:30:00,391.65,391.97,391.47,391.91,11413.0,386.8052,387.1212,386.6274,387.0619,11413.0
2020-07-15 15:35:00,391.83,392.38,391.71,392.29,11836.0,386.9829,387.5261,386.8644,387.4372,11836.0
2020-07-15 15:40:00,392.17,392.18,391.66,392.11,14831.0,387.3187,387.3286,386.815,387.2595,14831.0
2020-07-15 15:45:00,392.3,393.38,392.3,393.16,22038.0,387.4471,388.5138,387.4471,388.2965,22038.0
2020-07-15 15:50:00,393.23,393.23,391.54,391.72,22990.0,388.3656,388.3656,386.6965,386.8743,22990.0
2020-07-15 15:55:00,391.74,393.01,391.69,392.35,54443.0,386.894,388.1483,386.8447,387.4965,54443.0
2020-07-16 09:30:00,392.93,393.23,390.0,390.0,23880.0,388.0693,388.3656,385.1756,385.1756,23880.0
2020-07-16 09:35:00,389.41,390.82,389.31,389.82,3971.0,384.5929,385.9854,384.4941,384.9978,3971.0
2020-07-16 09:40:00,390.14,390.98,389.98,390.41,4744.0,385.3138,386.1434,385.1558,385.5805,4744.0
2020-07-16 09:45:00,390.75,391.41,390.55,391.41,900.0,385.9163,386.5681,385.7188,386.5681,900.0
2020-07-16 09:50:00,391.71,392.46,391.43,391.72,4294.0,386.8644,387.6051,386.5879,386.8743,4294.0
2020-07-16 09:55:00,391.91,392.52,390.96,391.77,12540.0,387.0619,387.6644,386.1237,386.9237,12540.0
2020-07-16 10:00:00,391.9,391.9,391.04,391.05,6164.0,387.0521,387.0521,386.2027,386.2126,6164.0
2020-07-16 10:05:00,391.28,391.57,391.15,391.24,4008.0,386.4397,386.7261,386.3113,386.4002,4008.0
2020-07-16 10:10:00,391.25,391.25,390.28,390.72,6586.0,386.4101,386.4101,385.4521,385.8867,6586.0
2020-07-16 10:15:00,390.88,392.02,390.22,391.75,8013.0,386.0447,387.1706,385.3928,386.9039,8013.0
2020-07-16 10:20:00,391.73,392.97,391.68,392.59,2988.0,386.8842,388.1088,386.8348,387.7335,2988.0
2020-07-16 10:25:00,392.47,392.97,392.3,392.96,2970.0,387.615,388.1088,387.4471,388.0989,2970.0
2020-07-16 10:30:00,392.86,393.26,392.19,393.26,4703.0,388.0002,388.3952,387.3385,388.3952,4703.0
2020-07-16 10:35:00,393.15,393.34,392.65,392.96,9196.0,388.2866,388.4742,387.7928,388.0989,9196.0
2020-07-16 10:40:00,392.83,393.27,392.74,392.95,4713.0,387.9706,388.4051,387.8817,388.0891,4713.0
2020-07-16 10:45:00,392.84,393.51,392.47,392.5,9834.0,387.9804,388.6421,387.615,387.6446,9834.0
2020-07-16 10:50:00,392.63,392.96,392.25,392.25,5670.0,387.773,388.0989,387.3977,387.3977,5670.0
2020-07-16 10:55:00,392.31,392.32,391.5,391.79,5935.0,387.457,387.4669,386.657,386.9434,5935.0
2020-07-16 11:00:00,391.6,391.6,390.22,390.48,5219.0,386.7558,386.7558,385.3928,385.6496,5219.0
2020-07-16 11:05:00,390.33,390.72,390.25,390.72,3939.0,385.5015,385.8867,385.4225,385.8867,3939.0
2020-07-16 11:10:00,390.63,390.65,389.72,389.81,3127.0,385.7978,385.8175,384.899,384.9879,3127.0
2020-07-16 11:15:00,389.83,390.42,389.42,389.63,6754.0,385.0077,385.5904,384.6027,384.8101,6754.0
2020-07-16 11:20:00,389.87,390.12,389.52,389.66,7660.0,385.0472,385.2941,384.7015,384.8398,7660.0
2020-07-16 11:25:00,389.58,389.8,388.92,388.92,8628.0,384.7608,384.978,384.1089,384.1089,8628.0
2020-07-16 11:30:00,388.93,389.17,388.01,388.44,9572.0,384.1188,384.3558,383.2102,383.6349,9572.0
2020-07-16 11:35:00,388.55,389.25,388.45,388.83,2252.0,383.7435,384.4348,383.6447,384.02,2252.0
2020-07-16 11:40:00,388.89,389.18,388.02,388.72,8682.0,384.0793,384.3657,383.2201,383.9114,8682.0
2020-07-16 11:45:00,388.92,389.0,388.24,388.32,4158.0,384.1089,384.1879,383.4373,383.5163,4158.0
2020-07-16 11:50:00,388.57,388.93,387.93,388.17,8854.0,383.7633,384.1188,383.1312,383.3682,8854.0
2020-07-16 11:55:00,388.19,388.84,388.19,388.73,2893.0,383.388,384.0299,383.388,383.9213,2893.0
2020-07-16 12:00:00,388.96,389.23,388.88,389.06,4157.0,384.1484,384.4151,384.0694,384.2472,4157.0
2020-07-16 12:05:00,389.13,389.23,388.91,389.15,5105.0,384.3163,384.4151,384.099,384.3361,5105.0
2020-07-16 12:10:00,389.38,389.44,389.12,389.19,1818.0,384.5632,384.6225,384.3064,384.3756,1818.0
2020-07-16 12:15:00,389.52,389.89,389.28,389.56,5287.0,384.7015,385.0669,384.4645,384.741,5287.0
2020-07-16 12:20:00,389.52,390.07,389.51,390.07,6458.0,384.7015,385.2447,384.6916,385.2447,6458.0
2020-07-16 12:25:00,390.15,390.45,389.98,390.16,12308.0,385.3237,385.62,385.1558,385.3336,12308.0
2020-07-16 12:30:00,390.13,390.54,390.13,390.54,2095.0,385.304,385.7089,385.304,385.7089,2095.0
2020-07-16 12:35:00,390.71,390.77,390.24,390.4,2492.0,385.8768,385.936,385.4126,385.5706,2492.0
2020-07-16 12:40:00,390.62,390.78,390.53,390.74,2383.0,385.7879,385.9459,385.699,385.9064,2383.0
2020-07-16 12:45:00,390.81,390.91,390.25,390.44,4560.0,385.9755,386.0743,385.4225,385.6101,4560.0
2020-07-16 12:50:00,390.58,391.24,390.58,391.18,3479.0,385.7484,386.4002,385.7484,386.341,3479.0
2020-07-16 12:55:00,391.14,391.2,390.73,390.73,3194.0,386.3015,386.3607,385.8965,385.8965,3194.0
2020-07-16 13:00:00,390.8,391.44,390.8,391.16,2750.0,385.9657,386.5978,385.9657,386.3212,2750.0
2020-07-16 13:05:00,391.18,391.35,391.15,391.33,2849.0,386.341,386.5089,386.3113,386.4891,2849.0
2020-07-16 13:10:00,391.16,391.47,390.89,391.47,2677.0,386.3212,386.6274,386.0546,386.6274,2677.0
2020-07-16 13:15:00,391.59,391.6,390.91,391.16,2400.0,386.7459,386.7558,386.0743,386.3212,2400.0
2020-07-16 13:20:00,391.15,391.78,391.15,391.78,3591.0,386.3113,386.9335,386.3113,386.9335,3591.0
2020-07-16 13:25:00,391.83,391.83,391.18,391.27,2526.0,386.9829,386.9829,386.341,386.4299,2526.0
2020-07-16 13:30:00,391.16,391.26,390.3,390.38,5058.0,386.3212,386.42,385.4719,385.5509,5058.0
2020-07-16 13:35:00,390.58,390.62,390.21,390.42,4676.0,385.7484,385.7879,385.383,385.5904,4676.0
2020-07-16 13:40:00,390.44,390.62,390.36,390.59,1800.0,385.6101,385.7879,385.5311,385.7583,1800.0
2020-07-16 13:45:00,390.66,390.67,390.21,390.61,2336.0,385.8274,385.8373,385.383,385.778,2336.0
2020-07-16 13:50:00,390.58,390.93,390.58,390.63,1226.0,385.7484,386.0941,385.7484,385.7978,1226.0
2020-07-16 13:55:00,390.65,390.75,390.31,390.35,1707.0,385.8175,385.9163,385.4817,385.5212,1707.0
2020-07-16 14:00:00,390.24,390.94,390.24,390.56,1600.0,385.4126,386.1039,385.4126,385.7286,1600.0
2020-07-16 14:05:00,390.66,391.1,390.5,390.97,1702.0,385.8274,386.262,385.6694,386.1336,1702.0
2020-07-16 14:10:00,390.93,391.16,390.81,391.16,1453.0,386.0941,386.3212,385.9755,386.3212,1453.0
2020-07-16 14:15:00,391.25,391.26,391.11,391.2,774.0,386.4101,386.42,386.2718,386.3607,774.0
2020-07-16 14:20:00,391.21,391.51,391.04,391.51,5741.0,386.3706,386.6669,386.2027,386.6669,5741.0
2020-07-16 14:25:00,391.4,391.45,391.2,391.4,1700.0,386.5582,386.6076,386.3607,386.5582,1700.0
2020-07-16 14:30:00,391.49,391.84,391.45,391.68,2400.0,386.6471,386.9928,386.6076,386.8348,2400.0
2020-07-16 14:35:00,391.68,391.83,391.59,391.66,1161.0,386.8348,386.9829,386.7459,386.815,1161.0
2020-07-16 14:40:00,391.7,392.0,391.59,391.99,2190.0,386.8545,387.1508,386.7459,387.1409,2190.0
2020-07-16 14:45:00,392.03,392.15,391.08,391.08,3305.0,387.1805,387.299,386.2422,386.2422,3305.0
2020-07-16 14:50:00,391.16,391.39,390.87,390.87,1810.0,386.3212,386.5484,386.0348,386.0348,1810.0
2020-07-16 14:55:00,391.05,391.33,390.83,390.84,3415.0,386.2126,386.4891,385.9953,386.0052,3415.0
2020-07-16 15:00:00,390.88,391.28,390.84,390.98,2700.0,386.0447,386.4397,386.0052,386.1434,2700.0
2020-07-16 15:05:00,391.01,391.34,390.86,391.26,2721.0,386.1731,386.499,386.0249,386.42,2721.0
2020-07-16 15:10:00,391.14,391.4,390.92,391.23,5594.0,386.3015,386.5582,386.0842,386.3903,5594.0
2020-07-16 15:15:00,391.23,391.71,391.2,391.71,2148.0,386.3903,386.8644,386.3607,386.8644,2148.0
2020-07-16 15:20:00,391.87,391.87,391.46,391.69,3654.0,387.0224,387.0224,386.6175,386.8447,3654.0
2020-07-16 15:25:00,391.52,391.68,391.23,391.68,4286.0,386.6768,386.8348,386.3903,386.8348,4286.0
2020-07-16 15:30:00,391.67,392.2,391.42,391.91,9880.0,386.8249,387.3483,386.578,387.0619,9880.0
2020-07-16 15:35:00,391.87,391.95,391.42,391.81,11593.0,387.0224,387.1014,386.578,386.9632,11593.0
2020-07-16 15:40:00,391.86,391.92,391.63,391.63,6431.0,387.0126,387.0718,386.7854,386.7854,6431.0
2020-07-16 15:45:00,391.6,391.78,391.36,391.5,10355.0,386.7558,386.9335,386.5187,386.657,10355.0
2020-07-16 15:50:00,391.3,392.05,391.1,391.99,22102.0,386.4595,387.2002,386.262,387.1409,22102.0
2020-07-16 15:55:00,392.02,392.73,391.67,392.62,54870.0,387.1706,387.8718,386.8249,387.7632,54870.0
2020-07-17 09:30:00,393.82,394.28,391.59,391.72,113359.0,388.9483,389.4026,386.7459,386.8743,113359.0
2020-07-17 09:35:00,391.71,393.64,391.71,392.51,22286.0,386.8644,388.7705,386.8644,387.6545,22286.0
2020-07-17 09:40:00,392.45,392.66,390.71,390.83,11383.0,387.5953,387.8027,385.8768,385.9953,11383.0
2020-07-17 09:45:00,391.03,391.78,390.9,391.72,11184.0,386.1928,386.9335,386.0644,386.8743,11184.0
2020-07-17 09:50:00,391.64,392.07,391.3,391.34,9103.0,386.7953,387.22,386.4595,386.499,9103.0
2020-07-17 09:55:00,391.65,392.36,391.0,392.01,19857.0,386.8052,387.5064,386.1632,387.1607,19857.0
2020-07-17 10:00:00,391.94,392.87,391.53,392.07,10207.0,387.0916,388.0101,386.6866,387.22,10207.0
2020-07-17 10:05:00,392.14,393.24,392.14,392.96,8313.0,387.2891,388.3755,387.2891,388.0989,8313.0
2020-07-17 10:10:00,392.94,393.61,392.92,393.46,5501.0,388.0792,388.7409,388.0594,388.5928,5501.0
2020-07-17 10:15:00,393.63,393.7,393.3,393.4,3503.0,388.7607,388.8298,388.4347,388.5335,3503.0
2020-07-17 10:20:00,393.4,393.4,392.46,392.46,27964.0,388.5335,388.5335,387.6051,387.6051,27964.0
2020-07-17 10:25:00,392.65,392.7,392.27,392.42,17978.0,387.7928,387.8422,387.4175,387.5656,17978.0
2020-07-17 10:30:00,392.45,392.59,392.02,392.14,28560.0,387.5953,387.7335,387.1706,387.2891,28560.0
2020-07-17 10:35:00,392.06,392.7,391.82,392.33,26647.0,387.2101,387.8422,386.973,387.4767,26647.0
2020-07-17 10:40:00,392.11,393.41,392.01,393.32,6926.0,387.2595,388.5434,387.1607,388.4545,6926.0
2020-07-17 10:45:00,392.92,393.67,392.66,393.04,11404.0,388.0594,388.8002,387.8027,388.178,11404.0
2020-07-17 10:50:00,393.0,393.2,392.77,392.97,5521.0,388.1385,388.336,387.9113,388.1088,5521.0
2020-07-17 10:55:00,392.9,393.9,392.84,393.79,12033.0,388.0397,389.0273,387.9804,388.9187,12033.0
2020-07-17 11:00:00,393.8,394.63,393.79,394.29,8961.0,388.9286,389.7483,388.9187,389.4125,8961.0
2020-07-17 11:05:00,394.45,394.7,394.45,394.46,1000.0,389.5705,389.8174,389.5705,389.5804,1000.0
2020-07-17 11:10:00,394.39,394.48,393.19,394.42,11815.0,389.5113,389.6001,388.3261,389.5409,11815.0
2020-07-17 11:15:00,394.4,394.42,393.98,393.98,1369.0,389.5211,389.5409,389.1063,389.1063,1369.0
2020-07-17 11:20:00,394.04,394.25,393.77,394.1,2114.0,389.1656,389.373,388.8989,389.2248,2114.0
2020-07-17 11:25:00,394.08,394.11,393.49,393.55,8526.0,389.2051,389.2347,388.6224,388.6816,8526.0
2020-07-17 11:30:00,393.72,393.79,393.4,393.5,7612.0,388.8495,388.9187,388.5335,388.6323,7612.0
2020-07-17 11:35:00,393.51,393.53,393.17,393.17,7474.0,388.6421,388.6619,388.3064,388.3064,7474.0
2020-07-17 11:40:00,393.23,393.24,392.78,392.82,6317.0,388.3656,388.3755,387.9212,387.9607,6317.0
2020-07-17 11:45:00,392.9,393.05,392.53,392.74,4270.0,388.0397,388.1878,387.6743,387.8817,4270.0
2020-07-17 11:50:00,392.74,393.25,392.53,393.22,6047.0,387.8817,388.3854,387.6743,388.3557,6047.0
2020-07-17 11:55:00,393.7,394.75,393.7,394.47,2800.0,388.8298,389.8668,388.8298,389.5903,2800.0
2020-07-17 12:00:00,394.38,394.45,393.89,394.19,10886.0,389.5014,389.5705,389.0174,389.3137,10886.0
2020-07-17 12:05:00,394.26,395.31,394.14,395.21,9115.0,389.3829,390.4199,389.2644,390.3211,9115.0
2020-07-17 12:10:00,395.21,395.89,395.2,395.7,3841.0,390.3211,390.9927,390.3112,390.8051,3841.0
2020-07-17 12:15:00,395.77,396.18,395.52,396.07,3571.0,390.8742,391.2791,390.6273,391.1705,3571.0
2020-07-17 12:20:00,396.27,396.38,395.94,396.0,6066.0,391.368,391.4766,391.0421,391.1013,6066.0
2020-07-17 12:25:00,396.0,396.0,395.27,395.34,1507.0,391.1013,391.1013,390.3804,390.4495,1507.0
2020-07-17 12:30:00,395.15,395.36,395.11,395.22,1300.0,390.2619,390.4693,390.2224,390.331,1300.0
2020-07-17 12:35:00,395.64,396.0,395.58,395.69,3028.0,390.7458,391.1013,390.6865,390.7952,3028.0
2020-07-17 12:40:00,395.74,395.74,395.37,395.62,2734.0,390.8446,390.8446,390.4791,390.726,2734.0
2020-07-17 12:45:00,395.74,395.74,394.84,394.84,2476.0,390.8446,390.8446,389.9557,389.9557,2476.0
2020-07-17 12:50:00,394.9,395.07,394.56,394.66,6399.0,390.0149,390.1828,389.6792,389.7779,6399.0
2020-07-17 12:55:00,394.6,394.64,394.21,394.41,4686.0,389.7187,389.7582,389.3335,389.531,4686.0
2020-07-17 13:00:00,394.5,394.61,394.42,394.52,2301.0,389.6199,389.7285,389.5409,389.6397,2301.0
2020-07-17 13:05:00,394.42,394.86,394.42,394.56,4059.0,389.5409,389.9754,389.5409,389.6792,4059.0
2020-07-17 13:10:00,394.42,394.51,394.16,394.17,3691.0,389.5409,389.6298,389.2841,389.294,3691.0
2020-07-17 13:15:00,394.13,394.15,393.2,393.97,11060.0,389.2545,389.2742,388.336,389.0965,11060.0
2020-07-17 13:20:00,393.81,395.15,393.81,394.98,13914.0,388.9384,390.2619,388.9384,390.094,13914.0
2020-07-17 13:25:00,395.03,395.03,394.31,394.35,3270.0,390.1433,390.1433,389.4322,389.4718,3270.0
2020-07-17 13:30:00,394.39,394.78,394.35,394.35,6823.0,389.5113,389.8964,389.4718,389.4718,6823.0
2020-07-17 13:35:00,394.55,394.55,394.03,394.15,3305.0,389.6693,389.6693,389.1557,389.2742,3305.0
2020-07-17 13:40:00,394.26,394.64,394.15,394.51,5165.0,389.3829,389.7582,389.2742,389.6298,5165.0
2020-07-17 13:45:00,394.27,394.68,394.27,394.61,1400.0,389.3927,389.7977,389.3927,389.7285,1400.0
2020-07-17 13:50:00,394.66,394.75,394.53,394.71,9840.0,389.7779,389.8668,389.6495,389.8273,9840.0
2020-07-17 13:55:00,394.66,394.75,394.34,394.51,5909.0,389.7779,389.8668,389.4619,389.6298,5909.0
2020-07-17 14:00:00,394.7,396.0,394.54,395.98,11847.0,389.8174,391.1013,389.6594,391.0816,11847.0
2020-07-17 14:05:00,395.81,396.03,395.62,396.02,4752.0,390.9137,391.131,390.726,391.1211,4752.0
2020-07-17 14:10:00,395.98,396.36,395.98,396.24,5000.0,391.0816,391.4569,391.0816,391.3384,5000.0
2020-07-17 14:15:00,396.22,396.48,396.21,396.39,3799.0,391.3186,391.5754,391.3087,391.4865,3799.0
2020-07-17 14:20:00,396.46,396.88,396.28,396.31,4897.0,391.5557,391.9705,391.3779,391.4075,4897.0
2020-07-17 14:25:00,396.35,396.89,396.35,396.87,4625.0,391.447,391.9803,391.447,391.9606,4625.0
2020-07-17 14:30:00,396.74,396.94,396.22,396.46,2273.0,391.8322,392.0297,391.3186,391.5557,2273.0
2020-07-17 14:35:00,396.33,396.35,396.18,396.23,2842.0,391.4273,391.447,391.2791,391.3285,2842.0
2020-07-17 14:40:00,396.23,396.63,396.0,396.63,9703.0,391.3285,391.7235,391.1013,391.7235,9703.0
2020-07-17 14:45:00,396.71,396.9,396.51,396.56,5026.0,391.8026,391.9902,391.605,391.6544,5026.0
2020-07-17 14:50:00,396.57,397.42,396.44,397.15,4115.0,391.6643,392.5038,391.5359,392.2371,4115.0
2020-07-17 14:55:00,397.05,397.24,396.7,396.78,3627.0,392.1384,392.326,391.7927,391.8717,3627.0
2020-07-17 15:00:00,396.73,396.73,396.19,396.2,1719.0,391.8223,391.8223,391.289,391.2989,1719.0
2020-07-17 15:05:00,396.26,396.95,395.99,396.54,8298.0,391.3581,392.0396,391.0915,391.6347,8298.0
2020-07-17 15:10:00,396.47,396.81,396.35,396.56,2700.0,391.5655,391.9013,391.447,391.6544,2700.0
2020-07-17 15:15:00,396.69,396.79,396.31,396.78,8159.0,391.7828,391.8816,391.4075,391.8717,8159.0
2020-07-17 15:20:00,396.83,397.33,396.75,397.26,7354.0,391.9211,392.4149,391.8421,392.3458,7354.0
2020-07-17 15:25:00,397.38,397.95,397.3,397.92,11557.0,392.4643,393.0272,392.3853,392.9976,11557.0
2020-07-17 15:30:00,397.87,398.46,397.6,398.46,10481.0,392.9482,393.5309,392.6815,393.5309,10481.0
2020-07-17 15:35:00,398.41,398.5,397.62,397.74,11171.0,393.4815,393.5704,392.7013,392.8198,11171.0
2020-07-17 15:40:00,397.78,398.03,397.61,397.88,12515.0,392.8593,393.1062,392.6914,392.9581,12515.0
2020-07-17 15:45:00,397.81,397.92,397.18,397.41,19729.0,392.889,392.9976,392.2667,392.4939,19729.0
2020-07-17 15:50:00,397.2,397.25,395.32,395.42,25728.0,392.2865,392.3359,390.4298,390.5285,25728.0
2020-07-17 15:55:00,395.43,396.01,395.38,395.4,46789.0,390.5384,391.1112,390.489,390.5088,46789.0
2020-07-20 09:30:00,397.9,399.19,397.19,399.19,49391.0,392.9778,394.2519,392.2766,394.2519,49391.0
2020-07-20 09:35:00,399.16,399.38,397.4,399.0,15753.0,394.2223,394.4395,392.484,394.0642,15753.0
2020-07-20 09:40:00,399.02,399.7,398.2,398.48,14646.0,394.084,394.7556,393.2741,393.5507,14646.0
2020-07-20 09:45:00,398.28,399.59,397.93,399.08,15511.0,393.3531,394.6469,393.0075,394.1432,15511.0
2020-07-20 09:50:00,399.1,401.0,398.81,401.0,30078.0,394.163,396.0395,393.8766,396.0395,30078.0
2020-07-20 09:55:00,401.07,402.33,399.71,402.33,18937.0,396.1086,397.353,394.7654,397.353,18937.0
2020-07-20 10:00:00,401.87,402.87,401.1,402.8,32934.0,396.8987,397.8864,396.1383,397.8172,32934.0
2020-07-20 10:05:00,402.69,403.24,402.15,402.19,21440.0,397.7086,398.2518,397.1753,397.2148,21440.0
2020-07-20 10:10:00,402.43,404.41,402.43,403.76,19736.0,397.4518,399.4073,397.4518,398.7653,19736.0
2020-07-20 10:15:00,403.78,404.18,403.07,403.68,40556.0,398.7851,399.1802,398.0839,398.6863,40556.0
2020-07-20 10:20:00,403.75,404.11,403.29,403.84,20859.0,398.7555,399.111,398.3012,398.8444,20859.0
2020-07-20 10:25:00,403.68,404.45,403.38,404.25,34676.0,398.6863,399.4468,398.39,399.2493,34676.0
2020-07-20 10:30:00,404.39,404.86,403.97,404.0,23134.0,399.3876,399.8517,398.9728,399.0024,23134.0
2020-07-20 10:35:00,404.16,404.44,403.49,404.1,16791.0,399.1604,399.4369,398.4987,399.1011,16791.0
2020-07-20 10:40:00,404.35,404.67,403.48,403.73,18103.0,399.348,399.6641,398.4888,398.7357,18103.0
2020-07-20 10:45:00,403.62,404.75,403.54,404.34,23597.0,398.6271,399.7431,398.5481,399.3382,23597.0
2020-07-20 10:50:00,404.25,404.26,403.22,403.82,18924.0,399.2493,399.2592,398.232,398.8246,18924.0
2020-07-20 10:55:00,404.0,404.53,403.89,404.14,11342.0,399.0024,399.5258,398.8937,399.1406,11342.0
2020-07-20 11:00:00,404.12,404.28,403.79,404.18,11362.0,399.1209,399.2789,398.795,399.1802,11362.0
2020-07-20 11:05:00,404.05,404.58,404.02,404.14,6943.0,399.0518,399.5752,399.0221,399.1406,6943.0
2020-07-20 11:10:00,404.08,404.75,404.08,404.44,7453.0,399.0814,399.7431,399.0814,399.4369,7453.0
2020-07-20 11:15:00,404.37,404.83,403.9,404.38,15153.0,399.3678,399.8221,398.9036,399.3777,15153.0
2020-07-20 11:20:00,404.28,404.68,403.64,404.33,10601.0,399.2789,399.674,398.6468,399.3283,10601.0
2020-07-20 11:25:00,404.16,404.75,404.01,404.49,5048.0,399.1604,399.7431,399.0123,399.4863,5048.0
2020-07-20 11:30:00,404.54,404.77,404.1,404.49,4329.0,399.5357,399.7629,399.1011,399.4863,4329.0
2020-07-20 11:35:00,404.38,404.38,403.8,404.06,4500.0,399.3777,399.3777,398.8049,399.0616,4500.0
2020-07-20 11:40:00,404.02,404.33,403.82,404.01,6627.0,399.0221,399.3283,398.8246,399.0123,6627.0
2020-07-20 11:45:00,404.09,404.24,403.74,404.24,7916.0,399.0913,399.2394,398.7456,399.2394,7916.0
2020-07-20 11:50:00,404.12,404.17,403.66,403.81,7718.0,399.1209,399.1703,398.6666,398.8147,7718.0
2020-07-20 11:55:00,403.87,404.02,403.41,403.56,7404.0,398.874,399.0221,398.4197,398.5678,7404.0
2020-07-20 12:00:00,403.46,403.99,402.91,403.1,15984.0,398.4691,398.9925,397.9259,398.1135,15984.0
2020-07-20 12:05:00,403.1,403.4,402.81,402.82,14150.0,398.1135,398.4098,397.8271,397.837,14150.0
2020-07-20 12:10:00,402.83,403.14,402.58,402.88,8234.0,397.8469,398.153,397.5999,397.8962,8234.0
2020-07-20 12:15:00,402.86,403.17,402.73,402.97,23883.0,397.8765,398.1826,397.7481,397.9851,23883.0
2020-07-20 12:20:00,403.11,403.56,402.75,403.13,16909.0,398.1234,398.5678,397.7678,398.1431,16909.0
2020-07-20 12:25:00,403.14,403.27,402.36,402.62,11706.0,398.153,398.2814,397.3827,397.6395,11706.0
2020-07-20 12:30:00,402.64,402.81,402.27,402.39,20567.0,397.6592,397.8271,397.2938,397.4123,20567.0
2020-07-20 12:35:00,402.38,402.87,402.22,402.53,6540.0,397.4024,397.8864,397.2444,397.5506,6540.0
2020-07-20 12:40:00,402.55,402.66,402.22,402.3,6639.0,397.5703,397.679,397.2444,397.3234,6639.0
2020-07-20 12:45:00,402.22,402.22,401.47,401.71,10687.0,397.2444,397.2444,396.5037,396.7407,10687.0
2020-07-20 12:50:00,401.75,401.79,401.14,401.38,11152.0,396.7802,396.8197,396.1778,396.4148,11152.0
2020-07-20 12:55:00,401.1,401.21,400.59,400.64,19715.0,396.1383,396.2469,395.6346,395.6839,19715.0
2020-07-20 13:00:00,400.74,401.28,400.7,401.28,23586.0,395.7827,396.316,395.7432,396.316,23586.0
2020-07-20 13:05:00,401.3,401.75,401.09,401.34,7164.0,396.3358,396.7802,396.1284,396.3753,7164.0
2020-07-20 13:10:00,401.44,402.04,401.34,402.03,5729.0,396.474,397.0666,396.3753,397.0567,5729.0
2020-07-20 13:15:00,402.03,402.35,401.36,402.35,11138.0,397.0567,397.3728,396.395,397.3728,11138.0
2020-07-20 13:20:00,402.34,402.76,402.18,402.7,3267.0,397.3629,397.7777,397.2049,397.7185,3267.0
2020-07-20 13:25:00,402.53,403.03,402.19,402.74,5300.0,397.5506,398.0444,397.2148,397.758,5300.0
2020-07-20 13:30:00,402.6,402.97,402.47,402.54,4813.0,397.6197,397.9851,397.4913,397.5604,4813.0
2020-07-20 13:35:00,402.29,402.65,402.07,402.65,2857.0,397.3135,397.6691,397.0963,397.6691,2857.0
2020-07-20 13:40:00,403.01,403.19,402.73,403.04,4363.0,398.0246,398.2024,397.7481,398.0543,4363.0
2020-07-20 13:45:00,402.82,403.32,402.82,403.01,2893.0,397.837,398.3308,397.837,398.0246,2893.0
2020-07-20 13:50:00,402.98,403.64,402.98,403.51,4299.0,397.995,398.6468,397.995,398.5184,4299.0
2020-07-20 13:55:00,403.69,403.72,403.26,403.38,5848.0,398.6962,398.7258,398.2715,398.39,5848.0
2020-07-20 14:00:00,403.39,403.39,402.76,403.02,4700.0,398.3999,398.3999,397.7777,398.0345,4700.0
2020-07-20 14:05:00,403.03,403.31,402.86,403.17,6471.0,398.0444,398.3209,397.8765,398.1826,6471.0
2020-07-20 14:10:00,402.97,403.37,402.97,403.2,3103.0,397.9851,398.3802,397.9851,398.2123,3103.0
2020-07-20 14:15:00,403.01,403.4,403.01,403.3,4379.0,398.0246,398.4098,398.0246,398.311,4379.0
2020-07-20 14:20:00,403.43,403.65,403.32,403.56,3178.0,398.4394,398.6567,398.3308,398.5678,3178.0
2020-07-20 14:25:00,403.57,403.65,403.34,403.65,4926.0,398.5777,398.6567,398.3505,398.6567,4926.0
2020-07-20 14:30:00,403.49,404.1,403.48,404.1,3819.0,398.4987,399.1011,398.4888,399.1011,3819.0
2020-07-20 14:35:00,404.2,404.2,403.58,403.67,3138.0,399.1999,399.1999,398.5876,398.6765,3138.0
2020-07-20 14:40:00,403.56,403.74,403.45,403.63,2182.0,398.5678,398.7456,398.4592,398.637,2182.0
2020-07-20 14:45:00,403.53,403.9,403.37,403.62,5117.0,398.5382,398.9036,398.3802,398.6271,5117.0
2020-07-20 14:50:00,403.72,403.99,403.65,403.75,4776.0,398.7258,398.9925,398.6567,398.7555,4776.0
2020-07-20 14:55:00,403.86,403.99,403.41,403.95,5821.0,398.8641,398.9925,398.4197,398.953,5821.0
2020-07-20 15:00:00,403.82,404.34,403.82,404.24,3501.0,398.8246,399.3382,398.8246,399.2394,3501.0
2020-07-20 15:05:00,404.24,404.24,403.66,403.66,5619.0,399.2394,399.2394,398.6666,398.6666,5619.0
2020-07-20 15:10:00,404.02,404.02,403.57,403.86,5065.0,399.0221,399.0221,398.5777,398.8641,5065.0
2020-07-20 15:15:00,403.87,404.45,403.83,404.45,4001.0,398.874,399.4468,398.8345,399.4468,4001.0
2020-07-20 15:20:00,404.5,404.65,404.31,404.54,7038.0,399.4962,399.6443,399.3085,399.5357,7038.0
2020-07-20 15:25:00,404.6,404.83,404.51,404.69,3365.0,399.595,399.8221,399.5061,399.6838,3365.0
2020-07-20 15:30:00,404.74,405.21,404.62,405.03,11198.0,399.7332,400.1974,399.6147,400.0196,11198.0
2020-07-20 15:35:00,405.03,405.03,404.21,404.3,34946.0,400.0196,400.0196,399.2098,399.2987,34946.0
2020-07-20 15:40:00,404.23,404.26,403.6,404.25,12564.0,399.2295,399.2592,398.6073,399.2493,12564.0
2020-07-20 15:45:00,404.25,404.39,403.7,404.04,14353.0,399.2493,399.3876,398.7061,399.0419,14353.0
2020-07-20 15:50:00,404.12,404.26,403.47,403.97,26126.0,399.1209,399.2592,398.4789,398.9728,26126.0
2020-07-20 15:55:00,403.93,403.93,402.9,402.91,49785.0,398.9332,398.9332,397.916,397.9259,49785.0
2020-07-21 09:30:00,405.43,407.25,405.1,405.36,34929.0,400.4147,402.2122,400.0888,400.3456,34929.0
2020-07-21 09:35:00,405.37,405.73,404.07,404.83,12600.0,400.3554,400.711,399.0715,399.8221,12600.0
2020-07-21 09:40:00,405.15,405.15,404.27,404.77,21427.0,400.1382,400.1382,399.269,399.7629,21427.0
2020-07-21 09:45:00,404.81,405.5,404.25,405.37,9814.0,399.8024,400.4838,399.2493,400.3554,9814.0
2020-07-21 09:50:00,405.37,407.0,405.21,406.53,7894.0,400.3554,401.9653,400.1974,401.5011,7894.0
2020-07-21 09:55:00,406.59,406.95,405.59,406.94,18180.0,401.5603,401.9159,400.5727,401.906,18180.0
2020-07-21 10:00:00,406.78,407.66,405.8,407.66,9994.0,401.748,402.6171,400.7801,402.6171,9994.0
2020-07-21 10:05:00,407.59,408.02,406.96,407.03,8639.0,402.548,402.9727,401.9258,401.9949,8639.0
2020-07-21 10:10:00,407.35,407.53,406.6,407.08,21998.0,402.3109,402.4887,401.5702,402.0443,21998.0
2020-07-21 10:15:00,407.22,408.45,407.22,408.27,5883.0,402.1825,403.3973,402.1825,403.2196,5883.0
2020-07-21 10:20:00,408.15,408.87,407.95,408.45,5664.0,403.101,403.8121,402.9035,403.3973,5664.0
2020-07-21 10:25:00,408.63,408.77,407.18,407.96,10075.0,403.5751,403.7134,402.143,402.9134,10075.0
2020-07-21 10:30:00,407.95,408.77,407.67,408.03,8467.0,402.9035,403.7134,402.627,402.9825,8467.0
2020-07-21 10:35:00,408.09,408.23,407.53,407.94,4245.0,403.0418,403.1801,402.4887,402.8936,4245.0
2020-07-21 10:40:00,407.99,408.17,407.78,408.14,8182.0,402.943,403.1208,402.7356,403.0912,8182.0
2020-07-21 10:45:00,407.95,408.65,407.73,408.47,5032.0,402.9035,403.5949,402.6862,403.4171,5032.0
2020-07-21 10:50:00,408.56,409.25,408.5,409.1,3712.0,403.506,404.1874,403.4467,404.0393,3712.0
2020-07-21 10:55:00,409.17,409.69,408.73,408.88,7611.0,404.1084,404.622,403.6739,403.822,7611.0
2020-07-21 11:00:00,409.01,409.18,408.17,408.54,3979.0,403.9504,404.1183,403.1208,403.4862,3979.0
2020-07-21 11:05:00,408.2,408.39,407.74,407.8,14372.0,403.1504,403.3381,402.6961,402.7554,14372.0
2020-07-21 11:10:00,407.9,408.54,407.76,408.42,9382.0,402.8541,403.4862,402.7159,403.3677,9382.0
2020-07-21 11:15:00,408.4,408.59,407.89,407.89,12394.0,403.3479,403.5356,402.8443,402.8443,12394.0
2020-07-21 11:20:00,407.75,408.37,407.7,408.32,5880.0,402.706,403.3183,402.6566,403.2689,5880.0
2020-07-21 11:25:00,408.28,408.49,407.88,408.37,8400.0,403.2294,403.4368,402.8344,403.3183,8400.0
2020-07-21 11:30:00,408.37,408.54,407.88,407.93,10576.0,403.3183,403.4862,402.8344,402.8838,10576.0
2020-07-21 11:35:00,407.87,408.18,407.74,408.18,6255.0,402.8245,403.1307,402.6961,403.1307,6255.0
2020-07-21 11:40:00,408.31,408.31,407.92,408.15,5491.0,403.2591,403.2591,402.8739,403.101,5491.0
2020-07-21 11:45:00,407.96,408.26,407.79,407.85,8895.0,402.9134,403.2097,402.7455,402.8048,8895.0
2020-07-21 11:50:00,407.83,407.83,406.98,407.31,5965.0,402.785,402.785,401.9455,402.2714,5965.0
2020-07-21 11:55:00,407.3,407.65,407.0,407.09,11984.0,402.2616,402.6072,401.9653,402.0542,11984.0
2020-07-21 12:00:00,407.08,407.27,406.92,407.2,6366.0,402.0443,402.2319,401.8863,402.1628,6366.0
2020-07-21 12:05:00,407.27,407.48,406.98,407.11,8514.0,402.2319,402.4393,401.9455,402.0739,8514.0
2020-07-21 12:10:00,407.01,407.47,406.9,407.15,20608.0,401.9751,402.4295,401.8665,402.1134,20608.0
2020-07-21 12:15:00,407.07,407.44,406.83,407.04,12232.0,402.0344,402.3998,401.7974,402.0048,12232.0
2020-07-21 12:20:00,407.11,407.45,406.82,407.23,8483.0,402.0739,402.4097,401.7875,402.1924,8483.0
2020-07-21 12:25:00,407.2,407.73,407.15,407.73,5059.0,402.1628,402.6862,402.1134,402.6862,5059.0
2020-07-21 12:30:00,407.73,408.59,407.66,408.49,18232.0,402.6862,403.5356,402.6171,403.4368,18232.0
2020-07-21 12:35:00,408.48,408.63,408.03,408.29,10512.0,403.427,403.5751,402.9825,403.2393,10512.0
2020-07-21 12:40:00,408.05,408.07,407.51,408.03,5034.0,403.0023,403.022,402.469,402.9825,5034.0
2020-07-21 12:45:00,408.15,408.15,407.16,407.41,10491.0,403.101,403.101,402.1233,402.3702,10491.0
2020-07-21 12:50:00,407.33,407.59,407.28,407.39,6246.0,402.2912,402.548,402.2418,402.3504,6246.0
2020-07-21 12:55:00,407.47,407.51,407.13,407.26,2504.0,402.4295,402.469,402.0937,402.2221,2504.0
2020-07-21 13:00:00,407.25,407.27,406.84,407.07,9529.0,402.2122,402.2319,401.8072,402.0344,9529.0
2020-07-21 13:05:00,407.22,407.27,406.96,407.24,6646.0,402.1825,402.2319,401.9258,402.2023,6646.0
2020-07-21 13:10:00,407.06,407.44,406.92,407.13,8035.0,402.0245,402.3998,401.8863,402.0937,8035.0
2020-07-21 13:15:00,407.15,407.25,405.91,405.92,12421.0,402.1134,402.2122,400.8888,400.8986,12421.0
2020-07-21 13:20:00,405.81,406.68,405.54,405.94,16952.0,400.79,401.6492,400.5233,400.9184,16952.0
2020-07-21 13:25:00,406.12,406.31,405.84,406.19,7948.0,401.0962,401.2838,400.8196,401.1653,7948.0
2020-07-21 13:30:00,406.08,407.03,406.08,406.32,15017.0,401.0566,401.9949,401.0566,401.2937,15017.0
2020-07-21 13:35:00,406.33,406.59,405.7,406.42,6930.0,401.3036,401.5603,400.6813,401.3924,6930.0
2020-07-21 13:40:00,406.09,406.73,405.94,406.73,4279.0,401.0665,401.6986,400.9184,401.6986,4279.0
2020-07-21 13:45:00,406.6,406.97,406.01,406.01,20967.0,401.5702,401.9356,400.9875,400.9875,20967.0
2020-07-21 13:50:00,406.0,406.21,405.73,406.21,4256.0,400.9776,401.185,400.711,401.185,4256.0
2020-07-21 13:55:00,406.36,406.38,406.06,406.13,4289.0,401.3332,401.3529,401.0369,401.106,4289.0
2020-07-21 14:00:00,406.17,406.45,406.07,406.45,2567.0,401.1455,401.4221,401.0468,401.4221,2567.0
2020-07-21 14:05:00,406.29,406.35,406.06,406.35,2915.0,401.2641,401.3233,401.0369,401.3233,2915.0
2020-07-21 14:10:00,406.25,406.34,405.89,405.89,4882.0,401.2245,401.3134,400.869,400.869,4882.0
2020-07-21 14:15:00,406.04,406.16,405.45,405.45,5526.0,401.0171,401.1357,400.4344,400.4344,5526.0
2020-07-21 14:20:00,405.33,406.03,405.33,406.03,3707.0,400.3159,401.0073,400.3159,401.0073,3707.0
2020-07-21 14:25:00,405.93,406.16,405.82,406.11,4405.0,400.9085,401.1357,400.7999,401.0863,4405.0
2020-07-21 14:30:00,406.16,406.16,405.9,406.16,4577.0,401.1357,401.1357,400.8789,401.1357,4577.0
2020-07-21 14:35:00,406.16,406.16,405.76,406.0,4985.0,401.1357,401.1357,400.7406,400.9776,4985.0
2020-07-21 14:40:00,406.01,406.26,405.95,406.25,7164.0,400.9875,401.2344,400.9283,401.2245,7164.0
2020-07-21 14:45:00,406.18,406.28,405.15,405.22,14993.0,401.1554,401.2542,400.1382,400.2073,14993.0
2020-07-21 14:50:00,405.19,405.49,404.91,405.21,11584.0,400.1777,400.4739,399.9011,400.1974,11584.0
2020-07-21 14:55:00,405.19,405.19,404.38,404.53,14073.0,400.1777,400.1777,399.3777,399.5258,14073.0
2020-07-21 15:00:00,404.45,404.91,404.17,404.68,13107.0,399.4468,399.9011,399.1703,399.674,13107.0
2020-07-21 15:05:00,404.65,404.67,404.13,404.13,10778.0,399.6443,399.6641,399.1308,399.1308,10778.0
2020-07-21 15:10:00,404.32,404.39,403.91,403.95,6941.0,399.3184,399.3876,398.9135,398.953,6941.0
2020-07-21 15:15:00,403.91,403.98,403.69,403.79,6271.0,398.9135,398.9826,398.6962,398.795,6271.0
2020-07-21 15:20:00,403.73,403.8,403.32,403.63,8482.0,398.7357,398.8049,398.3308,398.637,8482.0
2020-07-21 15:25:00,403.71,404.1,403.16,403.16,12047.0,398.716,399.1011,398.1728,398.1728,12047.0
2020-07-21 15:30:00,403.2,403.35,402.45,402.62,25588.0,398.2123,398.3604,397.4716,397.6395,25588.0
2020-07-21 15:35:00,402.69,402.69,402.08,402.41,17765.0,397.7086,397.7086,397.1061,397.432,17765.0
2020-07-21 15:40:00,402.57,403.45,402.39,403.31,20082.0,397.5901,398.4592,397.4123,398.3209,20082.0
2020-07-21 15:45:00,403.31,404.23,403.0,403.96,22001.0,398.3209,399.2295,398.0147,398.9629,22001.0
2020-07-21 15:50:00,403.76,403.81,403.02,403.72,17076.0,398.7653,398.8147,398.0345,398.7258,17076.0
2020-07-21 15:55:00,403.69,404.42,403.09,403.57,48907.0,398.6962,399.4172,398.1036,398.5777,48907.0
2020-07-22 09:30:00,409.84,416.0,408.0,414.96,87042.0,404.7701,410.8539,402.9529,409.8268,87042.0
2020-07-22 09:35:00,414.37,417.97,413.69,417.21,46636.0,409.2441,412.7996,408.5725,412.049,46636.0
2020-07-22 09:40:00,417.21,417.94,414.73,415.94,57279.0,412.049,412.7699,409.5996,410.7947,57279.0
2020-07-22 09:45:00,416.13,418.38,416.03,418.05,75978.0,410.9823,413.2045,410.8836,412.8786,75978.0
2020-07-22 09:50:00,417.75,420.99,417.75,420.73,51472.0,412.5823,415.7822,412.5823,415.5254,51472.0
2020-07-22 09:55:00,420.39,420.58,418.33,420.23,32357.0,415.1896,415.3773,413.1551,415.0316,32357.0
2020-07-22 10:00:00,420.28,420.49,418.69,420.27,41638.0,415.081,415.2884,413.5107,415.0711,41638.0
2020-07-22 10:05:00,420.48,420.66,417.28,418.02,20260.0,415.2785,415.4563,412.1181,412.8489,20260.0
2020-07-22 10:10:00,418.51,418.88,417.26,417.94,30772.0,413.3329,413.6983,412.0983,412.7699,30772.0
2020-07-22 10:15:00,418.0,418.2,415.03,415.22,24977.0,412.8292,413.0267,409.8959,410.0836,24977.0
2020-07-22 10:20:00,415.18,415.28,414.26,415.0,19701.0,410.0441,410.1428,409.1355,409.8663,19701.0
2020-07-22 10:25:00,415.1,416.72,414.8,415.28,27189.0,409.9651,411.565,409.6688,410.1428,27189.0
2020-07-22 10:30:00,415.36,415.65,412.0,412.22,17964.0,410.2219,410.5083,406.9034,407.1207,17964.0
2020-07-22 10:35:00,412.19,412.2,410.25,410.5,17939.0,407.0911,407.1009,405.1751,405.422,17939.0
2020-07-22 10:40:00,410.3,411.38,408.39,408.71,25880.0,405.2244,406.2911,403.3381,403.6541,25880.0
2020-07-22 10:45:00,409.05,410.06,406.5,407.88,24251.0,403.9899,404.9874,401.4715,402.8344,24251.0
2020-07-22 10:50:00,407.62,408.16,406.62,407.25,14079.0,402.5776,403.1109,401.59,402.2122,14079.0
2020-07-22 10:55:00,407.2,408.49,406.5,407.37,22482.0,402.1628,403.4368,401.4715,402.3307,22482.0
2020-07-22 11:00:00,407.49,409.26,407.23,408.69,14170.0,402.4492,404.1973,402.1924,403.6344,14170.0
2020-07-22 11:05:00,409.03,409.35,408.29,408.42,11466.0,403.9702,404.2862,403.2393,403.3677,11466.0
2020-07-22 11:10:00,408.1,410.56,408.09,409.12,10542.0,403.0517,405.4812,403.0418,404.059,10542.0
2020-07-22 11:15:00,409.58,411.95,409.57,411.36,12487.0,404.5134,406.854,404.5035,406.2713,12487.0
2020-07-22 11:20:00,411.02,412.49,410.96,411.68,7934.0,405.9355,407.3874,405.8763,406.5874,7934.0
2020-07-22 11:25:00,412.02,412.5,411.71,412.26,6266.0,406.9232,407.3972,406.617,407.1602,6266.0
2020-07-22 11:30:00,412.12,412.12,409.81,409.83,4599.0,407.0219,407.0219,404.7405,404.7603,4599.0
2020-07-22 11:35:00,409.72,410.51,409.63,410.47,10876.0,404.6516,405.4318,404.5627,405.3923,10876.0
2020-07-22 11:40:00,410.72,411.03,410.01,410.21,6410.0,405.6393,405.9454,404.938,405.1356,6410.0
2020-07-22 11:45:00,410.01,410.6,409.23,409.41,6397.0,404.938,405.5207,404.1677,404.3455,6397.0
2020-07-22 11:50:00,409.56,409.68,408.56,408.59,4840.0,404.4936,404.6121,403.506,403.5356,4840.0
2020-07-22 11:55:00,408.77,410.26,408.75,409.95,10180.0,403.7134,405.1849,403.6936,404.8788,10180.0
2020-07-22 12:00:00,410.07,410.65,409.51,410.59,6698.0,404.9973,405.5701,404.4442,405.5109,6698.0
2020-07-22 12:05:00,410.29,411.01,410.1,410.76,9709.0,405.2146,405.9257,405.0269,405.6788,9709.0
2020-07-22 12:10:00,411.02,412.27,411.02,412.27,9609.0,405.9355,407.1701,405.9355,407.1701,9609.0
2020-07-22 12:15:00,412.37,412.54,412.01,412.54,7144.0,407.2688,407.4367,406.9133,407.4367,7144.0
2020-07-22 12:20:00,412.74,412.99,411.29,411.81,7569.0,407.6343,407.8812,406.2022,406.7158,7569.0
2020-07-22 12:25:00,411.44,412.05,411.08,411.08,5758.0,406.3503,406.9528,405.9948,405.9948,5758.0
2020-07-22 12:30:00,411.13,411.49,410.83,411.31,3340.0,406.0442,406.3997,405.7479,406.222,3340.0
2020-07-22 12:35:00,411.4,412.49,411.37,412.49,4669.0,406.3108,407.3874,406.2812,407.3874,4669.0
2020-07-22 12:40:00,412.63,413.12,412.33,412.64,8601.0,407.5256,408.0096,407.2293,407.5355,8601.0
2020-07-22 12:45:00,412.72,413.02,412.21,412.77,4584.0,407.6145,407.9108,407.1108,407.6639,4584.0
2020-07-22 12:50:00,413.02,413.23,412.71,412.89,7338.0,407.9108,408.1182,407.6046,407.7824,7338.0
2020-07-22 12:55:00,412.77,412.94,412.52,412.81,5055.0,407.6639,407.8318,407.417,407.7034,5055.0
2020-07-22 13:00:00,412.7,412.71,412.18,412.31,5712.0,407.5948,407.6046,407.0812,407.2096,5712.0
2020-07-22 13:05:00,412.37,413.63,412.31,413.32,5993.0,407.2688,408.5133,407.2096,408.2071,5993.0
2020-07-22 13:10:00,413.39,414.66,413.3,414.22,12167.0,408.2762,409.5305,408.1873,409.096,12167.0
2020-07-22 13:15:00,414.25,414.78,413.82,414.26,6896.0,409.1256,409.649,408.7009,409.1355,6896.0
2020-07-22 13:20:00,414.51,414.58,413.36,413.63,5997.0,409.3824,409.4515,408.2466,408.5133,5997.0
2020-07-22 13:25:00,413.62,414.0,413.44,413.61,4232.0,408.5034,408.8787,408.3256,408.4935,4232.0
2020-07-22 13:30:00,413.69,414.0,413.32,413.32,4649.0,408.5725,408.8787,408.2071,408.2071,4649.0
2020-07-22 13:35:00,413.46,413.64,413.08,413.08,2826.0,408.3454,408.5231,407.9701,407.9701,2826.0
2020-07-22 13:40:00,413.17,413.35,412.99,413.08,4282.0,408.0589,408.2367,407.8812,407.9701,4282.0
2020-07-22 13:45:00,413.26,413.29,412.0,412.28,4013.0,408.1478,408.1775,406.9034,407.18,4013.0
2020-07-22 13:50:00,412.22,412.22,410.02,410.1,10057.0,407.1207,407.1207,404.9479,405.0269,10057.0
2020-07-22 13:55:00,410.21,410.33,408.76,409.04,8507.0,405.1356,405.2541,403.7035,403.98,8507.0
2020-07-22 14:00:00,409.15,410.06,409.15,409.69,5771.0,404.0887,404.9874,404.0887,404.622,5771.0
2020-07-22 14:05:00,409.53,409.53,408.8,409.14,3390.0,404.464,404.464,403.743,404.0788,3390.0
2020-07-22 14:10:00,409.18,409.32,408.77,409.32,4626.0,404.1183,404.2566,403.7134,404.2566,4626.0
2020-07-22 14:15:00,409.27,410.04,409.2,409.63,6546.0,404.2072,404.9677,404.1381,404.5627,6546.0
2020-07-22 14:20:00,409.81,409.88,409.33,409.41,4481.0,404.7405,404.8096,404.2664,404.3455,4481.0
2020-07-22 14:25:00,409.4,409.46,408.66,408.79,3793.0,404.3356,404.3948,403.6047,403.7331,3793.0
2020-07-22 14:30:00,408.79,408.92,408.42,408.7,8243.0,403.7331,403.8615,403.3677,403.6442,8243.0
2020-07-22 14:35:00,408.59,408.96,408.4,408.52,7590.0,403.5356,403.901,403.3479,403.4665,7590.0
2020-07-22 14:40:00,408.43,408.5,407.58,408.27,7609.0,403.3776,403.4467,402.5381,403.2196,7609.0
2020-07-22 14:45:00,408.29,408.46,407.76,407.94,7204.0,403.2393,403.4072,402.7159,402.8936,7204.0
2020-07-22 14:50:00,407.8,408.29,407.7,408.0,5292.0,402.7554,403.2393,402.6566,402.9529,5292.0
2020-07-22 14:55:00,408.12,408.22,407.88,408.08,6000.0,403.0714,403.1702,402.8344,403.0319,6000.0
2020-07-22 15:00:00,407.95,408.95,407.94,408.67,14017.0,402.9035,403.8911,402.8936,403.6146,14017.0
2020-07-22 15:05:00,408.85,409.43,408.81,408.91,8642.0,403.7924,404.3652,403.7529,403.8516,8642.0
2020-07-22 15:10:00,408.84,410.41,408.82,410.16,20276.0,403.7825,405.3331,403.7628,405.0862,20276.0
2020-07-22 15:15:00,410.03,410.69,409.89,410.22,21942.0,404.9578,405.6096,404.8195,405.1454,21942.0
2020-07-22 15:20:00,410.24,411.27,410.24,410.3,15126.0,405.1652,406.1824,405.1652,405.2244,15126.0
2020-07-22 15:25:00,410.38,410.88,410.0,410.13,15767.0,405.3035,405.7973,404.9282,405.0565,15767.0
2020-07-22 15:30:00,410.21,411.49,410.21,410.84,17120.0,405.1356,406.3997,405.1356,405.7578,17120.0
2020-07-22 15:35:00,410.86,411.47,410.54,410.97,23475.0,405.7775,406.38,405.4615,405.8862,23475.0
2020-07-22 15:40:00,411.09,411.5,410.51,411.2,25349.0,406.0047,406.4096,405.4318,406.1133,25349.0
2020-07-22 15:45:00,411.13,411.57,410.62,411.57,32820.0,406.0442,406.4787,405.5405,406.4787,32820.0
2020-07-22 15:50:00,411.69,412.25,410.47,410.5,52748.0,406.5973,407.1503,405.3923,405.422,52748.0
2020-07-22 15:55:00,410.68,411.07,410.22,410.78,109301.0,405.5997,405.9849,405.1454,405.6985,109301.0
2020-07-23 09:30:00,418.14,418.17,414.67,415.75,35708.0,412.9675,412.9971,409.5404,410.607,35708.0
2020-07-23 09:35:00,416.0,417.06,415.99,416.75,10361.0,410.8539,411.9008,410.8441,411.5947,10361.0
2020-07-23 09:40:00,416.61,417.59,414.13,415.06,8339.0,411.4564,412.4243,409.0071,409.9256,8339.0
2020-07-23 09:45:00,415.07,416.46,415.07,415.91,8187.0,409.9354,411.3082,409.9354,410.765,8187.0
2020-07-23 09:50:00,416.14,418.43,416.13,418.17,15240.0,410.9922,413.2539,410.9823,412.9971,15240.0
2020-07-23 09:55:00,418.4,418.79,416.83,416.83,8640.0,413.2242,413.6094,411.6737,411.6737,8640.0
2020-07-23 10:00:00,417.29,417.29,416.46,416.46,6347.0,412.128,412.128,411.3082,411.3082,6347.0
2020-07-23 10:05:00,416.06,417.18,416.05,416.46,7946.0,410.9132,412.0193,410.9033,411.3082,7946.0
2020-07-23 10:10:00,416.39,416.9,416.0,416.69,16317.0,411.2391,411.7428,410.8539,411.5354,16317.0
2020-07-23 10:15:00,416.71,417.56,416.68,417.03,10927.0,411.5552,412.3946,411.5255,411.8712,10927.0
2020-07-23 10:20:00,417.1,417.44,416.51,416.88,7305.0,411.9403,412.2761,411.3576,411.723,7305.0
2020-07-23 10:25:00,416.91,418.55,416.91,418.01,13024.0,411.7527,413.3724,411.7527,412.8391,13024.0
2020-07-23 10:30:00,418.23,419.03,418.06,418.88,10678.0,413.0563,413.8465,412.8885,413.6983,10678.0
2020-07-23 10:35:00,419.04,419.7,419.02,419.02,14339.0,413.8563,414.5082,413.8366,413.8366,14339.0
2020-07-23 10:40:00,419.1,419.6,418.39,418.58,10244.0,413.9156,414.4094,413.2144,413.402,10244.0
2020-07-23 10:45:00,418.44,419.01,418.2,418.54,9660.0,413.2638,413.8267,413.0267,413.3625,9660.0
2020-07-23 10:50:00,418.54,418.95,418.17,418.46,20273.0,413.3625,413.7674,412.9971,413.2835,20273.0
2020-07-23 10:55:00,418.47,419.54,418.47,419.39,17542.0,413.2934,414.3501,413.2934,414.202,17542.0
2020-07-23 11:00:00,419.48,419.94,419.04,419.18,13168.0,414.2909,414.7452,413.8563,413.9946,13168.0
2020-07-23 11:05:00,419.04,419.26,417.94,417.96,9701.0,413.8563,414.0736,412.7699,412.7897,9701.0
2020-07-23 11:10:00,418.24,418.85,418.15,418.24,14309.0,413.0662,413.6687,412.9773,413.0662,14309.0
2020-07-23 11:15:00,418.35,418.77,418.15,418.5,4078.0,413.1749,413.5897,412.9773,413.323,4078.0
2020-07-23 11:20:00,418.47,418.68,417.7,417.72,7503.0,413.2934,413.5008,412.5329,412.5527,7503.0
2020-07-23 11:25:00,417.84,418.28,417.65,417.65,13574.0,412.6712,413.1057,412.4835,412.4835,13574.0
2020-07-23 11:30:00,417.88,418.39,417.63,418.0,15053.0,412.7107,413.2144,412.4638,412.8292,15053.0
2020-07-23 11:35:00,418.01,418.77,418.0,418.77,6971.0,412.8391,413.5897,412.8292,413.5897,6971.0
2020-07-23 11:40:00,418.54,419.28,417.25,418.12,62456.0,413.3625,414.0934,412.0885,412.9477,62456.0
2020-07-23 11:45:00,418.22,418.22,416.56,416.85,11463.0,413.0465,413.0465,411.407,411.6934,11463.0
2020-07-23 11:50:00,416.58,417.06,415.69,415.88,12588.0,411.4268,411.9008,410.5478,410.7354,12588.0
2020-07-23 11:55:00,416.08,416.15,415.0,415.14,11135.0,410.9329,411.0021,409.8663,410.0046,11135.0
2020-07-23 12:00:00,414.97,415.63,414.72,415.14,9556.0,409.8367,410.4885,409.5898,410.0046,9556.0
2020-07-23 12:05:00,415.13,415.43,414.66,414.8,8336.0,409.9947,410.291,409.5305,409.6688,8336.0
2020-07-23 12:10:00,414.79,415.09,414.58,414.91,5603.0,409.6589,409.9552,409.4515,409.7774,5603.0
2020-07-23 12:15:00,414.83,415.25,414.18,414.26,5659.0,409.6984,410.1132,409.0564,409.1355,5659.0
2020-07-23 12:20:00,414.38,414.59,413.26,413.35,13432.0,409.254,409.4614,408.1478,408.2367,13432.0
2020-07-23 12:25:00,413.55,413.55,412.26,412.75,9565.0,408.4342,408.4342,407.1602,407.6441,9565.0
2020-07-23 12:30:00,413.02,414.5,413.02,414.26,7582.0,407.9108,409.3725,407.9108,409.1355,7582.0
2020-07-23 12:35:00,414.36,414.52,413.31,414.52,12527.0,409.2342,409.3922,408.1972,409.3922,12527.0
2020-07-23 12:40:00,414.5,414.82,413.92,414.03,11090.0,409.3725,409.6885,408.7997,408.9083,11090.0
2020-07-23 12:45:00,414.22,414.24,413.6,413.82,6932.0,409.096,409.1157,408.4836,408.7009,6932.0
2020-07-23 12:50:00,413.66,413.66,412.43,412.46,7713.0,408.5429,408.5429,407.3281,407.3577,7713.0
2020-07-23 12:55:00,412.93,413.98,412.53,413.12,8197.0,407.8219,408.8589,407.4269,408.0096,8197.0
2020-07-23 13:00:00,413.5,414.1,413.01,413.01,8390.0,408.3849,408.9774,407.9009,407.9009,8390.0
2020-07-23 13:05:00,413.41,413.7,413.02,413.14,5166.0,408.296,408.5824,407.9108,408.0293,5166.0
2020-07-23 13:10:00,413.02,413.6,413.02,413.12,6173.0,407.9108,408.4836,407.9108,408.0096,6173.0
2020-07-23 13:15:00,413.12,413.28,412.45,412.45,5028.0,408.0096,408.1676,407.3478,407.3478,5028.0
2020-07-23 13:20:00,412.3,412.98,412.0,412.71,6424.0,407.1997,407.8713,406.9034,407.6046,6424.0
2020-07-23 13:25:00,412.71,413.0,411.97,412.35,9019.0,407.6046,407.891,406.8738,407.2491,9019.0
2020-07-23 13:30:00,412.3,412.66,412.12,412.31,3712.0,407.1997,407.5553,407.0219,407.2096,3712.0
2020-07-23 13:35:00,412.3,413.0,412.09,412.56,12869.0,407.1997,407.891,406.9923,407.4565,12869.0
2020-07-23 13:40:00,412.49,413.1,412.47,412.86,10678.0,407.3874,407.9898,407.3676,407.7528,10678.0
2020-07-23 13:45:00,413.0,413.18,412.6,412.6,8321.0,407.891,408.0688,407.496,407.496,8321.0
2020-07-23 13:50:00,412.45,413.05,412.45,412.63,10131.0,407.3478,407.9404,407.3478,407.5256,10131.0
2020-07-23 13:55:00,412.6,412.95,412.43,412.79,8662.0,407.496,407.8417,407.3281,407.6836,8662.0
2020-07-23 14:00:00,412.63,412.94,411.76,412.5,8012.0,407.5256,407.8318,406.6664,407.3972,8012.0
2020-07-23 14:05:00,412.2,412.69,411.13,411.33,6607.0,407.1009,407.5849,406.0442,406.2417,6607.0
2020-07-23 14:10:00,411.12,411.28,410.45,410.51,9443.0,406.0343,406.1923,405.3726,405.4318,9443.0
2020-07-23 14:15:00,410.55,411.12,410.09,410.56,7911.0,405.4714,406.0343,405.017,405.4812,7911.0
2020-07-23 14:20:00,410.76,411.47,410.25,411.3,21864.0,405.6788,406.38,405.1751,406.2121,21864.0
2020-07-23 14:25:00,411.11,411.32,410.44,411.14,6141.0,406.0244,406.2318,405.3627,406.0541,6141.0
2020-07-23 14:30:00,410.95,411.12,410.15,410.8,7319.0,405.8664,406.0343,405.0763,405.7183,7319.0
2020-07-23 14:35:00,410.78,411.0,409.6,409.6,4488.0,405.6985,405.9158,404.5331,404.5331,4488.0
2020-07-23 14:40:00,409.51,410.73,409.31,410.41,6225.0,404.4442,405.6491,404.2467,405.3331,6225.0
2020-07-23 14:45:00,410.42,411.08,409.88,410.89,8687.0,405.343,405.9948,404.8096,405.8071,8687.0
2020-07-23 14:50:00,411.24,411.25,410.7,410.75,3245.0,406.1528,406.1627,405.6195,405.6689,3245.0
2020-07-23 14:55:00,410.74,411.0,410.28,410.75,6307.0,405.659,405.9158,405.2047,405.6689,6307.0
2020-07-23 15:00:00,411.0,411.09,410.46,411.0,6329.0,405.9158,406.0047,405.3825,405.9158,6329.0
2020-07-23 15:05:00,411.0,411.13,410.51,410.78,10337.0,405.9158,406.0442,405.4318,405.6985,10337.0
2020-07-23 15:10:00,410.72,410.88,410.5,410.51,4264.0,405.6393,405.7973,405.422,405.4318,4264.0
2020-07-23 15:15:00,410.38,411.09,410.28,411.05,8606.0,405.3035,406.0047,405.2047,405.9652,8606.0
2020-07-23 15:20:00,411.19,411.28,410.59,410.59,8420.0,406.1034,406.1923,405.5109,405.5109,8420.0
2020-07-23 15:25:00,410.59,410.97,410.12,410.74,6018.0,405.5109,405.8862,405.0467,405.659,6018.0
2020-07-23 15:30:00,410.75,411.34,409.9,411.02,18784.0,405.6689,406.2516,404.8294,405.9355,18784.0
2020-07-23 15:35:00,411.08,411.33,410.53,411.13,6095.0,405.9948,406.2417,405.4516,406.0442,6095.0
2020-07-23 15:40:00,410.92,411.2,410.67,410.67,19843.0,405.8368,406.1133,405.5899,405.5899,19843.0
2020-07-23 15:45:00,410.67,410.89,409.85,410.4,14754.0,405.5899,405.8071,404.78,405.3232,14754.0
2020-07-23 15:50:00,410.23,410.4,409.11,409.5,48848.0,405.1553,405.3232,404.0492,404.4343,48848.0
2020-07-23 15:55:00,409.5,411.13,409.5,410.65,48396.0,404.4343,406.0442,404.4343,405.5701,48396.0
2020-07-24 09:30:00,403.37,405.59,401.59,404.81,66425.0,398.3802,400.5727,396.6222,399.8024,66425.0
2020-07-24 09:35:00,404.49,404.84,400.02,400.68,24218.0,399.4863,399.832,395.0716,395.7234,24218.0
2020-07-24 09:40:00,400.7,401.35,399.16,400.88,29698.0,395.7432,396.3852,394.2223,395.921,29698.0
2020-07-24 09:45:00,400.84,404.44,400.83,403.58,15965.0,395.8815,399.4369,395.8716,398.5876,15965.0
2020-07-24 09:50:00,403.28,404.19,403.15,403.32,10934.0,398.2913,399.19,398.1629,398.3308,10934.0
2020-07-24 09:55:00,403.33,404.32,403.27,403.83,9263.0,398.3407,399.3184,398.2814,398.8345,9263.0
2020-07-24 10:00:00,404.06,404.9,403.81,404.18,8071.0,399.0616,399.8912,398.8147,399.1802,8071.0
2020-07-24 10:05:00,404.3,404.77,404.02,404.32,10868.0,399.2987,399.7629,399.0221,399.3184,10868.0
2020-07-24 10:10:00,404.68,404.69,403.54,404.5,10844.0,399.674,399.6838,398.5481,399.4962,10844.0
2020-07-24 10:15:00,404.36,406.22,404.36,406.22,18619.0,399.3579,401.1949,399.3579,401.1949,18619.0
2020-07-24 10:20:00,406.52,407.29,406.18,406.44,11802.0,401.4912,402.2517,401.1554,401.4122,11802.0
2020-07-24 10:25:00,406.64,406.72,405.03,405.34,6269.0,401.6097,401.6887,400.0196,400.3258,6269.0
2020-07-24 10:30:00,405.19,405.34,403.01,403.23,8943.0,400.1777,400.3258,398.0246,398.2419,8943.0
2020-07-24 10:35:00,403.0,403.22,401.78,402.22,7407.0,398.0147,398.232,396.8098,397.2444,7407.0
2020-07-24 10:40:00,402.31,402.87,402.02,402.58,6569.0,397.3333,397.8864,397.0469,397.5999,6569.0
2020-07-24 10:45:00,402.73,403.1,401.45,402.09,6187.0,397.7481,398.1135,396.4839,397.116,6187.0
2020-07-24 10:50:00,402.32,404.55,402.19,404.41,12692.0,397.3432,399.5456,397.2148,399.4073,12692.0
2020-07-24 10:55:00,404.44,404.56,403.83,404.06,5643.0,399.4369,399.5555,398.8345,399.0616,5643.0
2020-07-24 11:00:00,404.19,404.36,403.66,403.79,3447.0,399.19,399.3579,398.6666,398.795,3447.0
2020-07-24 11:05:00,403.57,404.26,403.4,404.2,4752.0,398.5777,399.2592,398.4098,399.1999,4752.0
2020-07-24 11:10:00,404.31,404.78,404.31,404.48,6314.0,399.3085,399.7727,399.3085,399.4764,6314.0
2020-07-24 11:15:00,404.28,404.8,404.27,404.59,5883.0,399.2789,399.7925,399.269,399.5851,5883.0
2020-07-24 11:20:00,404.56,404.79,404.02,404.79,7967.0,399.5555,399.7826,399.0221,399.7826,7967.0
2020-07-24 11:25:00,404.66,406.0,404.63,405.7,22152.0,399.6542,400.9776,399.6246,400.6813,22152.0
2020-07-24 11:30:00,405.76,405.92,405.37,405.9,4483.0,400.7406,400.8986,400.3554,400.8789,4483.0
2020-07-24 11:35:00,405.83,406.26,405.38,405.86,8760.0,400.8097,401.2344,400.3653,400.8394,8760.0
2020-07-24 11:40:00,405.87,406.35,405.79,406.25,4138.0,400.8492,401.3233,400.7702,401.2245,4138.0
2020-07-24 11:45:00,406.01,406.41,405.93,405.93,4924.0,400.9875,401.3826,400.9085,400.9085,4924.0
2020-07-24 11:50:00,406.1,406.29,405.37,405.38,4146.0,401.0764,401.2641,400.3554,400.3653,4146.0
2020-07-24 11:55:00,405.38,405.89,405.12,405.58,3648.0,400.3653,400.869,400.1085,400.5628,3648.0
2020-07-24 12:00:00,405.52,405.58,405.1,405.11,2115.0,400.5036,400.5628,400.0888,400.0986,2115.0
2020-07-24 12:05:00,405.23,405.27,404.32,404.5,6705.0,400.2172,400.2567,399.3184,399.4962,6705.0
2020-07-24 12:10:00,404.5,404.99,404.5,404.71,5692.0,399.4962,399.9801,399.4962,399.7036,5692.0
2020-07-24 12:15:00,404.52,404.63,404.18,404.22,4080.0,399.5159,399.6246,399.1802,399.2197,4080.0
2020-07-24 12:20:00,404.24,404.92,403.84,403.88,4419.0,399.2394,399.911,398.8444,398.8839,4419.0
2020-07-24 12:25:00,403.77,404.7,403.68,404.03,3475.0,398.7752,399.6937,398.6863,399.032,3475.0
2020-07-24 12:30:00,404.38,404.38,403.36,403.37,2996.0,399.3777,399.3777,398.3703,398.3802,2996.0
2020-07-24 12:35:00,403.37,403.52,403.1,403.28,3353.0,398.3802,398.5283,398.1135,398.2913,3353.0
2020-07-24 12:40:00,403.28,403.4,403.0,403.18,7030.0,398.2913,398.4098,398.0147,398.1925,7030.0
2020-07-24 12:45:00,403.2,403.95,403.16,403.91,7310.0,398.2123,398.953,398.1728,398.9135,7310.0
2020-07-24 12:50:00,403.9,404.07,403.48,403.53,3960.0,398.9036,399.0715,398.4888,398.5382,3960.0
2020-07-24 12:55:00,403.48,403.67,403.22,403.62,2935.0,398.4888,398.6765,398.232,398.6271,2935.0
2020-07-24 13:00:00,403.36,403.82,403.16,403.27,2300.0,398.3703,398.8246,398.1728,398.2814,2300.0
2020-07-24 13:05:00,403.37,403.63,402.84,403.43,7054.0,398.3802,398.637,397.8567,398.4394,7054.0
2020-07-24 13:10:00,403.53,403.53,402.71,402.87,2588.0,398.5382,398.5382,397.7283,397.8864,2588.0
2020-07-24 13:15:00,402.86,402.87,402.39,402.78,5350.0,397.8765,397.8864,397.4123,397.7975,5350.0
2020-07-24 13:20:00,402.9,403.57,402.9,403.53,2582.0,397.916,398.5777,397.916,398.5382,2582.0
2020-07-24 13:25:00,403.58,404.13,403.45,404.03,4096.0,398.5876,399.1308,398.4592,399.032,4096.0
2020-07-24 13:30:00,404.03,404.22,403.0,403.09,5437.0,399.032,399.2197,398.0147,398.1036,5437.0
2020-07-24 13:35:00,403.04,403.62,403.04,403.46,3332.0,398.0543,398.6271,398.0543,398.4691,3332.0
2020-07-24 13:40:00,403.59,404.06,403.44,404.06,2725.0,398.5975,399.0616,398.4493,399.0616,2725.0
2020-07-24 13:45:00,404.46,404.74,404.3,404.68,1716.0,399.4567,399.7332,399.2987,399.674,1716.0
2020-07-24 13:50:00,404.75,404.76,404.29,404.33,4180.0,399.7431,399.753,399.2888,399.3283,4180.0
2020-07-24 13:55:00,404.37,404.37,404.03,404.14,1619.0,399.3678,399.3678,399.032,399.1406,1619.0
2020-07-24 14:00:00,404.03,405.06,403.84,404.48,4814.0,399.032,400.0493,398.8444,399.4764,4814.0
2020-07-24 14:05:00,404.48,405.14,404.25,404.81,2920.0,399.4764,400.1283,399.2493,399.8024,2920.0
2020-07-24 14:10:00,404.93,405.07,404.31,404.46,3698.0,399.9209,400.0591,399.3085,399.4567,3698.0
2020-07-24 14:15:00,404.76,405.0,404.5,404.5,5737.0,399.753,399.99,399.4962,399.4962,5737.0
2020-07-24 14:20:00,404.67,404.84,404.28,404.71,4971.0,399.6641,399.832,399.2789,399.7036,4971.0
2020-07-24 14:25:00,404.65,405.24,404.48,405.09,3467.0,399.6443,400.227,399.4764,400.0789,3467.0
2020-07-24 14:30:00,405.11,405.15,404.66,404.67,2421.0,400.0986,400.1382,399.6542,399.6641,2421.0
2020-07-24 14:35:00,404.58,404.64,404.03,404.27,6849.0,399.5752,399.6345,399.032,399.269,6849.0
2020-07-24 14:40:00,404.45,404.99,404.31,404.61,4713.0,399.4468,399.9801,399.3085,399.6048,4713.0
2020-07-24 14:45:00,404.79,404.9,404.27,404.28,3000.0,399.7826,399.8912,399.269,399.2789,3000.0
2020-07-24 14:50:00,404.34,404.49,404.0,404.25,5310.0,399.3382,399.4863,399.0024,399.2493,5310.0
2020-07-24 14:55:00,404.23,404.88,404.23,404.53,6719.0,399.2295,399.8715,399.2295,399.5258,6719.0
2020-07-24 15:00:00,404.49,405.01,404.2,405.01,7267.0,399.4863,399.9999,399.1999,399.9999,7267.0
2020-07-24 15:05:00,405.06,405.61,404.86,405.53,3899.0,400.0493,400.5925,399.8517,400.5135,3899.0
2020-07-24 15:10:00,405.44,406.72,405.42,406.53,11684.0,400.4246,401.6887,400.4048,401.5011,11684.0
2020-07-24 15:15:00,406.39,406.57,405.37,405.69,16425.0,401.3628,401.5406,400.3554,400.6715,16425.0
2020-07-24 15:20:00,405.62,406.77,405.48,405.48,13654.0,400.6023,401.7381,400.4641,400.4641,13654.0
2020-07-24 15:25:00,405.64,406.18,405.44,405.56,6697.0,400.6221,401.1554,400.4246,400.5431,6697.0
2020-07-24 15:30:00,405.34,405.71,404.63,404.99,7912.0,400.3258,400.6912,399.6246,399.9801,7912.0
2020-07-24 15:35:00,405.04,406.12,405.04,405.64,10042.0,400.0295,401.0962,400.0295,400.6221,10042.0
2020-07-24 15:40:00,405.55,406.24,405.32,405.44,8727.0,400.5332,401.2147,400.3061,400.4246,8727.0
2020-07-24 15:45:00,405.42,405.82,405.07,405.74,13983.0,400.4048,400.7999,400.0591,400.7209,13983.0
2020-07-24 15:50:00,405.87,406.86,404.98,406.67,23131.0,400.8492,401.827,399.9703,401.6394,23131.0
2020-07-24 15:55:00,406.68,406.78,405.22,406.38,41590.0,401.6492,401.748,400.2073,401.3529,41590.0
2020-07-27 09:30:00,404.4,408.0,404.35,408.0,56680.0,399.3974,402.9529,399.348,402.9529,56680.0
2020-07-27 09:35:00,408.7,410.81,407.66,410.05,8179.0,403.6442,405.7281,402.6171,404.9775,8179.0
2020-07-27 09:40:00,410.33,411.82,410.05,410.48,7627.0,405.2541,406.7256,404.9775,405.4022,7627.0
2020-07-27 09:45:00,410.81,411.74,410.67,411.74,6413.0,405.7281,406.6466,405.5899,406.6466,6413.0
2020-07-27 09:50:00,411.89,412.32,411.09,411.89,12816.0,406.7948,407.2195,406.0047,406.7948,12816.0
2020-07-27 09:55:00,412.08,412.53,411.9,411.94,6325.0,406.9824,407.4269,406.8047,406.8442,6325.0
2020-07-27 10:00:00,411.97,414.46,411.96,414.46,7491.0,406.8738,409.333,406.8639,409.333,7491.0
2020-07-27 10:05:00,414.58,415.28,414.33,414.94,10461.0,409.4515,410.1428,409.2046,409.807,10461.0
2020-07-27 10:10:00,415.31,415.84,414.83,415.31,12585.0,410.1725,410.6959,409.6984,410.1725,12585.0
2020-07-27 10:15:00,415.23,415.84,415.14,415.5,15979.0,410.0935,410.6959,410.0046,410.3601,15979.0
2020-07-27 10:20:00,415.53,416.06,415.33,415.45,9919.0,410.3897,410.9132,410.1922,410.3107,9919.0
2020-07-27 10:25:00,415.64,416.02,413.81,413.81,18537.0,410.4984,410.8737,408.691,408.691,18537.0
2020-07-27 10:30:00,413.76,414.6,413.74,414.0,7132.0,408.6416,409.4713,408.6219,408.8787,7132.0
2020-07-27 10:35:00,413.98,414.71,413.69,414.46,10603.0,408.8589,409.5799,408.5725,409.333,10603.0
2020-07-27 10:40:00,414.48,415.49,414.37,415.2,8387.0,409.3527,410.3502,409.2441,410.0638,8387.0
2020-07-27 10:45:00,415.33,416.0,415.26,415.8,8578.0,410.1922,410.8539,410.1231,410.6564,8578.0
2020-07-27 10:50:00,415.88,415.96,415.59,415.81,7844.0,410.7354,410.8144,410.449,410.6663,7844.0
2020-07-27 10:55:00,415.88,416.52,415.25,415.8,14032.0,410.7354,411.3675,410.1132,410.6564,14032.0
2020-07-27 11:00:00,415.53,415.53,413.71,414.69,8431.0,410.3897,410.3897,408.5923,409.5601,8431.0
2020-07-27 11:05:00,414.57,415.26,414.57,415.06,5394.0,409.4416,410.1231,409.4416,409.9256,5394.0
2020-07-27 11:10:00,415.05,415.06,414.34,414.34,2294.0,409.9157,409.9256,409.2145,409.2145,2294.0
2020-07-27 11:15:00,414.32,414.6,413.96,414.36,4374.0,409.1947,409.4713,408.8392,409.2342,4374.0
2020-07-27 11:20:00,414.61,414.64,414.13,414.21,2169.0,409.4811,409.5108,409.0071,409.0861,2169.0
2020-07-27 11:25:00,414.19,414.74,413.72,413.72,5215.0,409.0663,409.6095,408.6021,408.6021,5215.0
2020-07-27 11:30:00,413.82,413.91,413.41,413.41,3623.0,408.7009,408.7898,408.296,408.296,3623.0
2020-07-27 11:35:00,413.4,413.47,413.01,413.46,11420.0,408.2861,408.3552,407.9009,408.3454,11420.0
2020-07-27 11:40:00,413.58,413.98,413.56,413.98,4232.0,408.4639,408.8589,408.4441,408.8589,4232.0
2020-07-27 11:45:00,414.13,414.61,413.95,414.27,5812.0,409.0071,409.4811,408.8293,409.1453,5812.0
2020-07-27 11:50:00,414.42,414.96,414.38,414.92,6599.0,409.2935,409.8268,409.254,409.7873,6599.0
2020-07-27 11:55:00,414.86,415.48,414.61,415.15,4982.0,409.728,410.3404,409.4811,410.0144,4982.0
2020-07-27 12:00:00,415.05,415.59,414.73,415.17,7444.0,409.9157,410.449,409.5996,410.0342,7444.0
2020-07-27 12:05:00,415.23,415.26,414.76,414.97,4522.0,410.0935,410.1231,409.6293,409.8367,4522.0
2020-07-27 12:10:00,414.75,415.23,414.74,415.14,2892.0,409.6194,410.0935,409.6095,410.0046,2892.0
2020-07-27 12:15:00,415.29,415.29,414.37,414.55,4086.0,410.1527,410.1527,409.2441,409.4219,4086.0
2020-07-27 12:20:00,414.49,414.97,414.45,414.68,4383.0,409.3626,409.8367,409.3231,409.5503,4383.0
2020-07-27 12:25:00,414.68,415.34,414.54,415.34,3317.0,409.5503,410.2021,409.412,410.2021,3317.0
2020-07-27 12:30:00,415.24,415.24,414.76,414.76,3933.0,410.1033,410.1033,409.6293,409.6293,3933.0
2020-07-27 12:35:00,414.86,414.97,414.61,414.81,2871.0,409.728,409.8367,409.4811,409.6787,2871.0
2020-07-27 12:40:00,414.71,414.73,414.28,414.51,2943.0,409.5799,409.5996,409.1552,409.3824,2943.0
2020-07-27 12:45:00,414.41,414.55,413.92,413.92,3267.0,409.2836,409.4219,408.7997,408.7997,3267.0
2020-07-27 12:50:00,413.98,414.1,413.74,413.84,1845.0,408.8589,408.9774,408.6219,408.7207,1845.0
2020-07-27 12:55:00,413.84,414.04,413.74,414.03,3560.0,408.7207,408.9182,408.6219,408.9083,3560.0
2020-07-27 13:00:00,413.91,414.22,413.91,414.16,2942.0,408.7898,409.096,408.7898,409.0367,2942.0
2020-07-27 13:05:00,414.31,414.36,414.03,414.14,3451.0,409.1848,409.2342,408.9083,409.0169,3451.0
2020-07-27 13:10:00,414.06,414.13,413.89,414.05,2106.0,408.9379,409.0071,408.77,408.9281,2106.0
2020-07-27 13:15:00,414.15,414.17,413.98,414.05,6360.0,409.0268,409.0466,408.8589,408.9281,6360.0
2020-07-27 13:20:00,414.16,414.92,414.15,414.73,4076.0,409.0367,409.7873,409.0268,409.5996,4076.0
2020-07-27 13:25:00,414.89,415.24,414.8,414.8,4910.0,409.7577,410.1033,409.6688,409.6688,4910.0
2020-07-27 13:30:00,414.76,414.84,414.53,414.56,2453.0,409.6293,409.7083,409.4021,409.4317,2453.0
2020-07-27 13:35:00,414.56,414.63,414.24,414.47,6124.0,409.4317,409.5009,409.1157,409.3429,6124.0
2020-07-27 13:40:00,414.34,414.65,414.33,414.49,1701.0,409.2145,409.5206,409.2046,409.3626,1701.0
2020-07-27 13:45:00,414.57,414.63,414.2,414.28,3631.0,409.4416,409.5009,409.0762,409.1552,3631.0
2020-07-27 13:50:00,414.26,414.34,414.14,414.15,1700.0,409.1355,409.2145,409.0169,409.0268,1700.0
2020-07-27 13:55:00,414.13,414.45,414.13,414.25,1990.0,409.0071,409.3231,409.0071,409.1256,1990.0
2020-07-27 14:00:00,414.27,414.5,414.12,414.5,2906.0,409.1453,409.3725,408.9972,409.3725,2906.0
2020-07-27 14:05:00,414.34,414.66,414.32,414.39,5054.0,409.2145,409.5305,409.1947,409.2639,5054.0
2020-07-27 14:10:00,414.37,414.76,414.22,414.31,4631.0,409.2441,409.6293,409.096,409.1848,4631.0
2020-07-27 14:15:00,414.3,414.44,414.09,414.19,2270.0,409.175,409.3132,408.9676,409.0663,2270.0
2020-07-27 14:20:00,414.25,414.61,414.23,414.49,1936.0,409.1256,409.4811,409.1058,409.3626,1936.0
2020-07-27 14:25:00,414.63,414.83,414.4,414.4,3467.0,409.5009,409.6984,409.2737,409.2737,3467.0
2020-07-27 14:30:00,414.48,414.55,414.31,414.32,2542.0,409.3527,409.4219,409.1848,409.1947,2542.0
2020-07-27 14:35:00,414.45,415.28,414.35,415.28,5796.0,409.3231,410.1428,409.2243,410.1428,5796.0
2020-07-27 14:40:00,415.25,415.26,414.78,414.95,4307.0,410.1132,410.1231,409.649,409.8169,4307.0
2020-07-27 14:45:00,415.08,415.08,414.32,414.65,8762.0,409.9453,409.9453,409.1947,409.5206,8762.0
2020-07-27 14:50:00,414.55,414.81,414.25,414.25,3093.0,409.4219,409.6787,409.1256,409.1256,3093.0
2020-07-27 14:55:00,414.22,414.26,413.88,414.0,6607.0,409.096,409.1355,408.7602,408.8787,6607.0
2020-07-27 15:00:00,413.92,414.35,413.67,413.68,9162.0,408.7997,409.2243,408.5528,408.5626,9162.0
2020-07-27 15:05:00,413.85,414.09,413.44,413.74,6002.0,408.7305,408.9676,408.3256,408.6219,6002.0
2020-07-27 15:10:00,413.72,413.94,413.52,413.77,5880.0,408.6021,408.8194,408.4046,408.6515,5880.0
2020-07-27 15:15:00,413.77,413.94,413.51,413.71,8294.0,408.6515,408.8194,408.3947,408.5923,8294.0
2020-07-27 15:20:00,414.08,414.42,413.95,414.35,3977.0,408.9577,409.2935,408.8293,409.2243,3977.0
2020-07-27 15:25:00,414.42,414.61,413.97,414.12,8847.0,409.2935,409.4811,408.849,408.9972,8847.0
2020-07-27 15:30:00,414.1,414.34,413.79,413.93,8397.0,408.9774,409.2145,408.6713,408.8095,8397.0
2020-07-27 15:35:00,413.94,414.41,413.87,413.9,9912.0,408.8194,409.2836,408.7503,408.7799,9912.0
2020-07-27 15:40:00,414.01,414.78,413.85,414.37,22810.0,408.8886,409.649,408.7305,409.2441,22810.0
2020-07-27 15:45:00,414.38,415.1,414.02,414.03,21309.0,409.254,409.9651,408.8984,408.9083,21309.0
2020-07-27 15:50:00,413.77,414.52,413.47,414.0,36386.0,408.6515,409.3922,408.3552,408.8787,36386.0
2020-07-27 15:55:00,414.23,414.23,412.59,413.39,79524.0,409.1058,409.1058,407.4861,408.2762,79524.0
2020-07-28 09:30:00,411.62,413.02,410.27,412.98,37814.0,406.5281,407.9108,405.1948,407.8713,37814.0
2020-07-28 09:35:00,412.98,413.64,412.19,413.26,4445.0,407.8713,408.5231,407.0911,408.1478,4445.0
2020-07-28 09:40:00,413.48,414.86,413.34,414.46,5870.0,408.3651,409.728,408.2268,409.333,5870.0
2020-07-28 09:45:00,414.48,414.92,412.69,412.69,6081.0,409.3527,409.7873,407.5849,407.5849,6081.0
2020-07-28 09:50:00,412.69,412.93,411.78,411.94,3278.0,407.5849,407.8219,406.6861,406.8442,3278.0
2020-07-28 09:55:00,412.01,412.44,411.41,411.83,4150.0,406.9133,407.338,406.3207,406.7355,4150.0
2020-07-28 10:00:00,411.75,411.77,410.92,411.48,10219.0,406.6565,406.6763,405.8368,406.3898,10219.0
2020-07-28 10:05:00,411.39,412.7,411.39,411.82,6495.0,406.301,407.5948,406.301,406.7256,6495.0
2020-07-28 10:10:00,412.05,412.05,410.86,411.59,6707.0,406.9528,406.9528,405.7775,406.4985,6707.0
2020-07-28 10:15:00,411.48,412.23,411.14,412.06,5590.0,406.3898,407.1306,406.0541,406.9627,5590.0
2020-07-28 10:20:00,412.05,412.16,411.09,411.3,4992.0,406.9528,407.0614,406.0047,406.2121,4992.0
2020-07-28 10:25:00,411.6,413.11,411.6,413.08,5321.0,406.5084,407.9997,406.5084,407.9701,5321.0
2020-07-28 10:30:00,413.29,413.38,412.89,413.31,2937.0,408.1775,408.2663,407.7824,408.1972,2937.0
2020-07-28 10:35:00,413.03,413.71,412.99,413.28,5395.0,407.9207,408.5923,407.8812,408.1676,5395.0
2020-07-28 10:40:00,413.22,413.81,413.1,413.58,3075.0,408.1083,408.691,407.9898,408.4639,3075.0
2020-07-28 10:45:00,413.4,413.56,412.58,412.62,4702.0,408.2861,408.4441,407.4762,407.5157,4702.0
2020-07-28 10:50:00,412.59,412.59,411.79,412.44,3300.0,407.4861,407.4861,406.696,407.338,3300.0
2020-07-28 10:55:00,412.63,412.97,412.62,412.74,5440.0,407.5256,407.8614,407.5157,407.6343,5440.0
2020-07-28 11:00:00,412.69,412.77,411.59,411.59,4773.0,407.5849,407.6639,406.4985,406.4985,4773.0
2020-07-28 11:05:00,411.47,411.55,411.06,411.21,7371.0,406.38,406.459,405.975,406.1232,7371.0
2020-07-28 11:10:00,411.23,411.55,410.37,411.52,6221.0,406.1429,406.459,405.2936,406.4294,6221.0
2020-07-28 11:15:00,411.41,411.71,411.08,411.15,4472.0,406.3207,406.617,405.9948,406.0639,4472.0
2020-07-28 11:20:00,411.02,411.19,410.86,411.08,3113.0,405.9355,406.1034,405.7775,405.9948,3113.0
2020-07-28 11:25:00,410.96,411.57,410.95,411.53,4402.0,405.8763,406.4787,405.8664,406.4392,4402.0
2020-07-28 11:30:00,411.5,411.74,411.01,411.23,5826.0,406.4096,406.6466,405.9257,406.1429,5826.0
2020-07-28 11:35:00,411.13,411.16,410.84,410.94,6780.0,406.0442,406.0738,405.7578,405.8565,6780.0
2020-07-28 11:40:00,411.02,411.25,410.95,411.16,3161.0,405.9355,406.1627,405.8664,406.0738,3161.0
2020-07-28 11:45:00,411.12,411.22,410.54,410.79,8926.0,406.0343,406.1331,405.4615,405.7084,8926.0
2020-07-28 11:50:00,410.69,411.01,410.42,410.63,9024.0,405.6096,405.9257,405.343,405.5504,9024.0
2020-07-28 11:55:00,410.52,410.67,410.1,410.2,13124.0,405.4417,405.5899,405.0269,405.1257,13124.0
2020-07-28 12:00:00,410.31,410.61,409.78,410.4,7451.0,405.2343,405.5306,404.7109,405.3232,7451.0
2020-07-28 12:05:00,410.42,410.62,409.92,410.62,5196.0,405.343,405.5405,404.8491,405.5405,5196.0
2020-07-28 12:10:00,410.51,410.59,409.9,410.35,9000.0,405.4318,405.5109,404.8294,405.2738,9000.0
2020-07-28 12:15:00,410.44,410.61,409.68,409.68,5814.0,405.3627,405.5306,404.6121,404.6121,5814.0
2020-07-28 12:20:00,409.6,409.81,409.22,409.58,9881.0,404.5331,404.7405,404.1578,404.5134,9881.0
2020-07-28 12:25:00,409.69,410.01,409.55,409.84,5715.0,404.622,404.938,404.4837,404.7701,5715.0
2020-07-28 12:30:00,409.86,410.31,409.66,410.25,5109.0,404.7899,405.2343,404.5924,405.1751,5109.0
2020-07-28 12:35:00,410.31,410.57,410.2,410.49,5421.0,405.2343,405.4911,405.1257,405.4121,5421.0
2020-07-28 12:40:00,410.35,410.54,410.27,410.3,3968.0,405.2738,405.4615,405.1948,405.2244,3968.0
2020-07-28 12:45:00,410.31,410.82,410.3,410.3,5665.0,405.2343,405.738,405.2244,405.2244,5665.0
2020-07-28 12:50:00,410.15,410.48,410.13,410.2,3656.0,405.0763,405.4022,405.0565,405.1257,3656.0
2020-07-28 12:55:00,410.13,410.17,409.96,410.06,6652.0,405.0565,405.0961,404.8887,404.9874,6652.0
2020-07-28 13:00:00,410.15,410.24,409.85,409.85,6843.0,405.0763,405.1652,404.78,404.78,6843.0
2020-07-28 13:05:00,409.9,410.21,409.73,410.18,3300.0,404.8294,405.1356,404.6615,405.1059,3300.0
2020-07-28 13:10:00,410.3,410.46,409.95,409.97,5183.0,405.2244,405.3825,404.8788,404.8985,5183.0
2020-07-28 13:15:00,409.93,410.27,409.84,410.13,4129.0,404.859,405.1948,404.7701,405.0565,4129.0
2020-07-28 13:20:00,410.2,410.58,409.96,409.96,7408.0,405.1257,405.501,404.8887,404.8887,7408.0
2020-07-28 13:25:00,410.02,410.31,409.96,409.96,4719.0,404.9479,405.2343,404.8887,404.8887,4719.0
2020-07-28 13:30:00,409.97,410.4,409.89,410.05,8096.0,404.8985,405.3232,404.8195,404.9775,8096.0
2020-07-28 13:35:00,410.03,410.3,410.02,410.08,5301.0,404.9578,405.2244,404.9479,405.0072,5301.0
2020-07-28 13:40:00,410.01,410.01,409.51,409.62,3500.0,404.938,404.938,404.4442,404.5529,3500.0
2020-07-28 13:45:00,409.56,409.68,409.38,409.38,7233.0,404.4936,404.6121,404.3158,404.3158,7233.0
2020-07-28 13:50:00,409.38,409.38,408.82,408.93,5185.0,404.3158,404.3158,403.7628,403.8714,5185.0
2020-07-28 13:55:00,408.84,409.1,408.4,409.09,5891.0,403.7825,404.0393,403.3479,404.0294,5891.0
2020-07-28 14:00:00,409.18,409.28,408.73,408.73,4269.0,404.1183,404.2171,403.6739,403.6739,4269.0
2020-07-28 14:05:00,408.66,408.76,408.27,408.72,5806.0,403.6047,403.7035,403.2196,403.664,5806.0
2020-07-28 14:10:00,408.85,409.65,408.76,409.45,6450.0,403.7924,404.5825,403.7035,404.385,6450.0
2020-07-28 14:15:00,409.54,410.08,409.49,409.95,5327.0,404.4738,405.0072,404.4245,404.8788,5327.0
2020-07-28 14:20:00,409.93,410.02,409.34,409.57,5700.0,404.859,404.9479,404.2763,404.5035,5700.0
2020-07-28 14:25:00,409.5,409.51,409.03,409.22,8821.0,404.4343,404.4442,403.9702,404.1578,8821.0
2020-07-28 14:30:00,409.17,409.46,408.9,409.46,3415.0,404.1084,404.3948,403.8418,404.3948,3415.0
2020-07-28 14:35:00,409.56,409.77,408.98,409.09,5887.0,404.4936,404.701,403.9208,404.0294,5887.0
2020-07-28 14:40:00,409.15,409.3,408.68,408.78,5538.0,404.0887,404.2368,403.6245,403.7232,5538.0
2020-07-28 14:45:00,409.01,409.54,408.87,409.02,6810.0,403.9504,404.4738,403.8121,403.9603,6810.0
2020-07-28 14:50:00,409.08,409.41,408.97,409.25,13055.0,404.0195,404.3455,403.9109,404.1874,13055.0
2020-07-28 14:55:00,409.37,409.71,409.06,409.1,8963.0,404.306,404.6417,403.9998,404.0393,8963.0
2020-07-28 15:00:00,409.16,409.27,408.17,408.29,14183.0,404.0985,404.2072,403.1208,403.2393,14183.0
2020-07-28 15:05:00,408.29,408.52,407.79,407.79,11312.0,403.2393,403.4665,402.7455,402.7455,11312.0
2020-07-28 15:10:00,407.85,408.21,407.76,407.86,10675.0,402.8048,403.1603,402.7159,402.8146,10675.0
2020-07-28 15:15:00,407.72,407.81,407.05,407.25,26123.0,402.6764,402.7652,402.0146,402.2122,26123.0
2020-07-28 15:20:00,407.29,408.63,407.09,408.26,24857.0,402.2517,403.5751,402.0542,403.2097,24857.0
2020-07-28 15:25:00,408.24,408.32,407.0,407.16,13829.0,403.1899,403.2689,401.9653,402.1233,13829.0
2020-07-28 15:30:00,407.16,408.29,407.16,407.75,12033.0,402.1233,403.2393,402.1233,402.706,12033.0
2020-07-28 15:35:00,407.9,408.02,407.42,407.49,12177.0,402.8541,402.9727,402.3801,402.4492,12177.0
2020-07-28 15:40:00,407.55,407.94,406.91,406.97,16527.0,402.5085,402.8936,401.8764,401.9356,16527.0
2020-07-28 15:45:00,407.14,407.52,406.89,406.89,22024.0,402.1035,402.4788,401.8566,401.8566,22024.0
2020-07-28 15:50:00,406.75,407.5,406.62,407.25,29748.0,401.7184,402.4591,401.59,402.2122,29748.0
2020-07-28 15:55:00,407.24,407.85,406.9,407.57,47499.0,402.2023,402.8048,401.8665,402.5282,47499.0
2020-07-29 09:30:00,410.5,412.71,408.82,412.65,34732.0,405.422,407.6046,403.7628,407.5454,34732.0
2020-07-29 09:35:00,412.27,412.51,411.51,412.26,3914.0,407.1701,407.4071,406.4195,407.1602,3914.0
2020-07-29 09:40:00,412.39,412.49,410.54,411.53,29356.0,407.2886,407.3874,405.4615,406.4392,29356.0
2020-07-29 09:45:00,411.39,411.39,409.3,409.35,8168.0,406.301,406.301,404.2368,404.2862,8168.0
2020-07-29 09:50:00,409.25,409.67,408.2,409.04,13258.0,404.1874,404.6022,403.1504,403.98,13258.0
2020-07-29 09:55:00,409.0,410.16,408.97,409.42,13973.0,403.9405,405.0862,403.9109,404.3553,13973.0
2020-07-29 10:00:00,409.45,410.52,409.45,410.22,13481.0,404.385,405.4417,404.385,405.1454,13481.0
2020-07-29 10:05:00,410.49,410.66,409.78,410.21,14863.0,405.4121,405.58,404.7109,405.1356,14863.0
2020-07-29 10:10:00,410.36,410.41,409.0,409.5,7561.0,405.2837,405.3331,403.9405,404.4343,7561.0
2020-07-29 10:15:00,409.6,410.64,409.5,410.54,6381.0,404.5331,405.5602,404.4343,405.4615,6381.0
2020-07-29 10:20:00,410.48,411.1,410.32,410.99,9132.0,405.4022,406.0145,405.2442,405.9059,9132.0
2020-07-29 10:25:00,411.07,412.66,410.93,412.4,8107.0,405.9849,407.5553,405.8467,407.2985,8107.0
2020-07-29 10:30:00,412.24,414.0,412.08,412.45,22569.0,407.1404,408.8787,406.9824,407.3478,22569.0
2020-07-29 10:35:00,412.76,413.61,412.54,413.23,9527.0,407.654,408.4935,407.4367,408.1182,9527.0
2020-07-29 10:40:00,413.56,413.56,413.04,413.25,5560.0,408.4441,408.4441,407.9306,408.138,5560.0
2020-07-29 10:45:00,413.24,413.31,412.66,413.19,6839.0,408.1281,408.1972,407.5553,408.0787,6839.0
2020-07-29 10:50:00,413.19,413.36,413.04,413.05,5203.0,408.0787,408.2466,407.9306,407.9404,5203.0
2020-07-29 10:55:00,412.95,413.01,412.15,412.62,6982.0,407.8417,407.9009,407.0516,407.5157,6982.0
2020-07-29 11:00:00,412.68,412.68,411.46,411.54,7046.0,407.575,407.575,406.3701,406.4491,7046.0
2020-07-29 11:05:00,411.7,412.15,411.31,411.89,6264.0,406.6071,407.0516,406.222,406.7948,6264.0
2020-07-29 11:10:00,411.87,411.87,410.98,410.98,5598.0,406.775,406.775,405.896,405.896,5598.0
2020-07-29 11:15:00,410.91,410.97,410.47,410.5,4616.0,405.8269,405.8862,405.3923,405.422,4616.0
2020-07-29 11:20:00,410.5,410.58,409.85,410.12,11375.0,405.422,405.501,404.78,405.0467,11375.0
2020-07-29 11:25:00,410.09,410.28,409.51,410.28,7588.0,405.017,405.2047,404.4442,405.2047,7588.0
2020-07-29 11:30:00,410.34,411.22,410.21,411.22,4400.0,405.264,406.1331,405.1356,406.1331,4400.0
2020-07-29 11:35:00,410.96,411.13,410.66,410.74,4419.0,405.8763,406.0442,405.58,405.659,4419.0
2020-07-29 11:40:00,410.56,411.41,410.53,411.33,4344.0,405.4812,406.3207,405.4516,406.2417,4344.0
2020-07-29 11:45:00,411.59,411.66,410.78,410.78,4633.0,406.4985,406.5676,405.6985,405.6985,4633.0
2020-07-29 11:50:00,410.66,411.15,410.64,410.92,4176.0,405.58,406.0639,405.5602,405.8368,4176.0
2020-07-29 11:55:00,410.95,412.54,410.95,412.32,18602.0,405.8664,407.4367,405.8664,407.2195,18602.0
2020-07-29 12:00:00,412.27,412.28,411.85,411.97,9832.0,407.1701,407.18,406.7553,406.8738,9832.0
2020-07-29 12:05:00,411.84,411.84,410.59,410.71,6771.0,406.7454,406.7454,405.5109,405.6294,6771.0
2020-07-29 12:10:00,410.68,411.29,410.67,411.22,2982.0,405.5997,406.2022,405.5899,406.1331,2982.0
2020-07-29 12:15:00,411.23,411.25,410.3,410.48,8946.0,406.1429,406.1627,405.2244,405.4022,8946.0
2020-07-29 12:20:00,410.56,410.91,410.53,410.91,1447.0,405.4812,405.8269,405.4516,405.8269,1447.0
2020-07-29 12:25:00,410.78,410.83,410.36,410.45,4807.0,405.6985,405.7479,405.2837,405.3726,4807.0
2020-07-29 12:30:00,410.38,411.19,410.38,411.16,1553.0,405.3035,406.1034,405.3035,406.0738,1553.0
2020-07-29 12:35:00,411.21,411.39,410.9,411.08,3891.0,406.1232,406.301,405.817,405.9948,3891.0
2020-07-29 12:40:00,410.95,410.95,410.48,410.49,5054.0,405.8664,405.8664,405.4022,405.4121,5054.0
2020-07-29 12:45:00,410.52,410.64,410.44,410.46,4195.0,405.4417,405.5602,405.3627,405.3825,4195.0
2020-07-29 12:50:00,410.47,410.5,410.2,410.31,2993.0,405.3923,405.422,405.1257,405.2343,2993.0
2020-07-29 12:55:00,410.42,410.63,410.25,410.42,5377.0,405.343,405.5504,405.1751,405.343,5377.0
2020-07-29 13:00:00,410.59,410.85,409.92,409.92,4636.0,405.5109,405.7676,404.8491,404.8491,4636.0
2020-07-29 13:05:00,409.95,410.7,409.95,410.69,2313.0,404.8788,405.6195,404.8788,405.6096,2313.0
2020-07-29 13:10:00,410.64,411.19,410.49,411.15,8221.0,405.5602,406.1034,405.4121,406.0639,8221.0
2020-07-29 13:15:00,411.18,411.39,410.58,411.1,3831.0,406.0936,406.301,405.501,406.0145,3831.0
2020-07-29 13:20:00,411.13,411.33,411.07,411.33,3601.0,406.0442,406.2417,405.9849,406.2417,3601.0
2020-07-29 13:25:00,411.22,411.37,411.09,411.34,2129.0,406.1331,406.2812,406.0047,406.2516,2129.0
2020-07-29 13:30:00,411.25,411.98,411.17,411.59,8419.0,406.1627,406.8837,406.0837,406.4985,8419.0
2020-07-29 13:35:00,411.67,412.69,411.66,412.47,8944.0,406.5775,407.5849,406.5676,407.3676,8944.0
2020-07-29 13:40:00,412.6,412.62,412.02,412.02,6225.0,407.496,407.5157,406.9232,406.9232,6225.0
2020-07-29 13:45:00,411.95,412.27,411.95,412.13,3460.0,406.854,407.1701,406.854,407.0318,3460.0
2020-07-29 13:50:00,412.1,412.22,411.56,411.6,3588.0,407.0022,407.1207,406.4689,406.5084,3588.0
2020-07-29 13:55:00,411.59,411.78,411.31,411.31,2606.0,406.4985,406.6861,406.222,406.222,2606.0
2020-07-29 14:00:00,411.04,412.13,410.95,410.95,6180.0,405.9553,407.0318,405.8664,405.8664,6180.0
2020-07-29 14:05:00,411.08,411.55,411.08,411.55,3157.0,405.9948,406.459,405.9948,406.459,3157.0
2020-07-29 14:10:00,411.66,412.45,411.6,411.93,7782.0,406.5676,407.3478,406.5084,406.8343,7782.0
2020-07-29 14:15:00,412.08,412.21,411.41,411.51,2487.0,406.9824,407.1108,406.3207,406.4195,2487.0
2020-07-29 14:20:00,411.53,411.99,411.44,411.63,1957.0,406.4392,406.8935,406.3503,406.538,1957.0
2020-07-29 14:25:00,411.61,411.61,411.07,411.31,1700.0,406.5182,406.5182,405.9849,406.222,1700.0
2020-07-29 14:30:00,411.49,411.89,411.3,411.57,5832.0,406.3997,406.7948,406.2121,406.4787,5832.0
2020-07-29 14:35:00,411.81,412.35,411.8,412.16,6915.0,406.7158,407.2491,406.7059,407.0614,6915.0
2020-07-29 14:40:00,411.96,412.44,411.92,412.03,19888.0,406.8639,407.338,406.8244,406.933,19888.0
2020-07-29 14:45:00,412.18,412.39,412.0,412.22,5076.0,407.0812,407.2886,406.9034,407.1207,5076.0
2020-07-29 14:50:00,412.21,412.21,411.56,411.56,4016.0,407.1108,407.1108,406.4689,406.4689,4016.0
2020-07-29 14:55:00,411.59,411.59,411.02,411.08,3590.0,406.4985,406.4985,405.9355,405.9948,3590.0
2020-07-29 15:00:00,411.2,411.2,410.22,410.22,5917.0,406.1133,406.1133,405.1454,405.1454,5917.0
2020-07-29 15:05:00,410.23,410.92,410.02,410.9,4903.0,405.1553,405.8368,404.9479,405.817,4903.0
2020-07-29 15:10:00,410.96,411.77,410.84,410.85,3174.0,405.8763,406.6763,405.7578,405.7676,3174.0
2020-07-29 15:15:00,411.02,411.23,410.92,410.99,5508.0,405.9355,406.1429,405.8368,405.9059,5508.0
2020-07-29 15:20:00,411.22,411.85,411.22,411.34,6827.0,406.1331,406.7553,406.1331,406.2516,6827.0
2020-07-29 15:25:00,411.32,411.32,410.48,410.79,6522.0,406.2318,406.2318,405.4022,405.7084,6522.0
2020-07-29 15:30:00,410.85,411.68,410.81,411.28,11098.0,405.7676,406.5874,405.7281,406.1923,11098.0
2020-07-29 15:35:00,411.36,411.48,410.82,411.02,10907.0,406.2713,406.3898,405.738,405.9355,10907.0
2020-07-29 15:40:00,411.08,411.15,410.06,410.55,17110.0,405.9948,406.0639,404.9874,405.4714,17110.0
2020-07-29 15:45:00,410.56,410.56,409.77,409.77,10953.0,405.4812,405.4812,404.701,404.701,10953.0
2020-07-29 15:50:00,409.58,409.58,409.08,409.16,21184.0,404.5134,404.5134,404.0195,404.0985,21184.0
2020-07-29 15:55:00,409.23,409.41,408.86,409.16,41398.0,404.1677,404.3455,403.8023,404.0985,41398.0
2020-07-30 09:30:00,405.31,406.67,405.17,406.41,37668.0,400.2962,401.6394,400.1579,401.3826,37668.0
2020-07-30 09:35:00,406.75,406.94,405.82,406.68,13397.0,401.7184,401.906,400.7999,401.6492,13397.0
2020-07-30 09:40:00,406.94,407.23,406.24,406.29,5083.0,401.906,402.1924,401.2147,401.2641,5083.0
2020-07-30 09:45:00,405.88,408.14,405.43,407.72,16522.0,400.8591,403.0912,400.4147,402.6764,16522.0
2020-07-30 09:50:00,407.57,407.57,405.78,405.9,8157.0,402.5282,402.5282,400.7604,400.8789,8157.0
2020-07-30 09:55:00,405.91,406.01,404.74,405.5,9199.0,400.8888,400.9875,399.7332,400.4838,9199.0
2020-07-30 10:00:00,405.31,405.44,404.44,404.85,8824.0,400.2962,400.4246,399.4369,399.8419,8824.0
2020-07-30 10:05:00,404.88,406.99,404.74,406.68,8909.0,399.8715,401.9554,399.7332,401.6492,8909.0
2020-07-30 10:10:00,406.29,406.94,405.56,405.72,5593.0,401.2641,401.906,400.5431,400.7011,5593.0
2020-07-30 10:15:00,405.71,406.0,405.41,405.96,5845.0,400.6912,400.9776,400.3949,400.9381,5845.0
2020-07-30 10:20:00,405.78,406.19,405.26,406.19,3549.0,400.7604,401.1653,400.2468,401.1653,3549.0
2020-07-30 10:25:00,406.34,407.11,406.22,407.11,4230.0,401.3134,402.0739,401.1949,402.0739,4230.0
2020-07-30 10:30:00,407.15,408.28,406.91,407.49,28156.0,402.1134,403.2294,401.8764,402.4492,28156.0
2020-07-30 10:35:00,407.25,408.17,407.02,408.17,4662.0,402.2122,403.1208,401.985,403.1208,4662.0
2020-07-30 10:40:00,407.8,408.11,407.54,407.74,2634.0,402.7554,403.0615,402.4986,402.6961,2634.0
2020-07-30 10:45:00,408.02,408.29,407.81,407.93,4082.0,402.9727,403.2393,402.7652,402.8838,4082.0
2020-07-30 10:50:00,407.94,408.69,407.62,408.07,8447.0,402.8936,403.6344,402.5776,403.022,8447.0
2020-07-30 10:55:00,408.14,408.47,407.22,408.45,5733.0,403.0912,403.4171,402.1825,403.3973,5733.0
2020-07-30 11:00:00,408.41,408.65,407.86,408.49,7400.0,403.3578,403.5949,402.8146,403.4368,7400.0
2020-07-30 11:05:00,408.37,408.88,408.36,408.54,4898.0,403.3183,403.822,403.3084,403.4862,4898.0
2020-07-30 11:10:00,408.43,408.61,407.8,407.8,2138.0,403.3776,403.5554,402.7554,402.7554,2138.0
2020-07-30 11:15:00,407.62,408.8,407.6,408.8,4397.0,402.5776,403.743,402.5578,403.743,4397.0
2020-07-30 11:20:00,408.81,409.76,408.56,408.91,8400.0,403.7529,404.6911,403.506,403.8516,8400.0
2020-07-30 11:25:00,408.92,409.15,408.73,408.76,1776.0,403.8615,404.0887,403.6739,403.7035,1776.0
2020-07-30 11:30:00,408.85,410.53,408.85,410.48,6782.0,403.7924,405.4516,403.7924,405.4022,6782.0
2020-07-30 11:35:00,410.5,410.57,410.06,410.41,5146.0,405.422,405.4911,404.9874,405.3331,5146.0
2020-07-30 11:40:00,410.3,410.63,410.22,410.34,5850.0,405.2244,405.5504,405.1454,405.264,5850.0
2020-07-30 11:45:00,410.2,410.33,409.92,410.02,4284.0,405.1257,405.2541,404.8491,404.9479,4284.0
2020-07-30 11:50:00,410.15,410.15,409.91,409.96,1700.0,405.0763,405.0763,404.8393,404.8887,1700.0
2020-07-30 11:55:00,410.1,410.32,409.16,409.39,6161.0,405.0269,405.2442,404.0985,404.3257,6161.0
2020-07-30 12:00:00,409.48,410.02,409.48,409.85,2107.0,404.4146,404.9479,404.4146,404.78,2107.0
2020-07-30 12:05:00,409.9,410.04,408.18,408.35,12662.0,404.8294,404.9677,403.1307,403.2986,12662.0
2020-07-30 12:10:00,408.36,408.69,408.26,408.58,8365.0,403.3084,403.6344,403.2097,403.5257,8365.0
2020-07-30 12:15:00,408.83,411.0,408.83,410.52,5476.0,403.7726,405.9158,403.7726,405.4417,5476.0
2020-07-30 12:20:00,410.36,410.36,409.56,409.77,6702.0,405.2837,405.2837,404.4936,404.701,6702.0
2020-07-30 12:25:00,409.67,409.67,409.17,409.66,2907.0,404.6022,404.6022,404.1084,404.5924,2907.0
2020-07-30 12:30:00,409.88,409.88,409.34,409.34,1200.0,404.8096,404.8096,404.2763,404.2763,1200.0
2020-07-30 12:35:00,409.39,409.51,409.18,409.43,1468.0,404.3257,404.4442,404.1183,404.3652,1468.0
2020-07-30 12:40:00,409.36,409.76,409.31,409.63,2502.0,404.2961,404.6911,404.2467,404.5627,2502.0
2020-07-30 12:45:00,409.74,409.87,409.23,409.46,3196.0,404.6714,404.7998,404.1677,404.3948,3196.0
2020-07-30 12:50:00,409.58,409.75,409.26,409.26,2528.0,404.5134,404.6812,404.1973,404.1973,2528.0
2020-07-30 12:55:00,409.09,409.22,408.96,409.12,6024.0,404.0294,404.1578,403.901,404.059,6024.0
2020-07-30 13:00:00,409.03,409.46,408.88,409.46,1101.0,403.9702,404.3948,403.822,404.3948,1101.0
2020-07-30 13:05:00,409.51,409.94,409.5,409.57,5980.0,404.4442,404.8689,404.4343,404.5035,5980.0
2020-07-30 13:10:00,409.63,410.42,409.63,410.42,3305.0,404.5627,405.343,404.5627,405.343,3305.0
2020-07-30 13:15:00,410.36,410.36,409.79,410.16,11614.0,405.2837,405.2837,404.7208,405.0862,11614.0
2020-07-30 13:20:00,410.24,410.24,409.92,409.99,2800.0,405.1652,405.1652,404.8491,404.9183,2800.0
2020-07-30 13:25:00,410.0,410.07,409.76,409.8,3104.0,404.9282,404.9973,404.6911,404.7306,3104.0
2020-07-30 13:30:00,409.85,409.85,409.37,409.66,7590.0,404.78,404.78,404.306,404.5924,7590.0
2020-07-30 13:35:00,409.75,409.83,409.0,409.06,9845.0,404.6812,404.7603,403.9405,403.9998,9845.0
2020-07-30 13:40:00,409.14,409.78,409.14,409.78,2898.0,404.0788,404.7109,404.0788,404.7109,2898.0
2020-07-30 13:45:00,409.9,410.34,409.78,410.17,6057.0,404.8294,405.264,404.7109,405.0961,6057.0
2020-07-30 13:50:00,410.02,411.07,410.0,410.86,4661.0,404.9479,405.9849,404.9282,405.7775,4661.0
2020-07-30 13:55:00,410.77,410.87,410.36,410.79,2968.0,405.6886,405.7874,405.2837,405.7084,2968.0
2020-07-30 14:00:00,410.81,411.18,410.75,410.98,5779.0,405.7281,406.0936,405.6689,405.896,5779.0
2020-07-30 14:05:00,410.92,411.05,410.61,410.67,3548.0,405.8368,405.9652,405.5306,405.5899,3548.0
2020-07-30 14:10:00,410.66,410.66,410.14,410.27,4316.0,405.58,405.58,405.0664,405.1948,4316.0
2020-07-30 14:15:00,410.22,410.54,410.16,410.33,3507.0,405.1454,405.4615,405.0862,405.2541,3507.0
2020-07-30 14:20:00,410.57,410.98,410.29,410.98,2802.0,405.4911,405.896,405.2146,405.896,2802.0
2020-07-30 14:25:00,410.94,410.98,410.53,410.98,3350.0,405.8565,405.896,405.4516,405.896,3350.0
2020-07-30 14:30:00,410.99,411.71,410.99,411.66,3665.0,405.9059,406.617,405.9059,406.5676,3665.0
2020-07-30 14:35:00,411.66,412.01,411.58,412.01,2040.0,406.5676,406.9133,406.4886,406.9133,2040.0
2020-07-30 14:40:00,411.99,412.4,411.79,412.4,5610.0,406.8935,407.2985,406.696,407.2985,5610.0
2020-07-30 14:45:00,412.45,412.7,412.08,412.08,4185.0,407.3478,407.5948,406.9824,406.9824,4185.0
2020-07-30 14:50:00,412.17,412.22,411.77,411.82,3109.0,407.0713,407.1207,406.6763,406.7256,3109.0
2020-07-30 14:55:00,411.75,412.23,411.75,411.87,5966.0,406.6565,407.1306,406.6565,406.775,5966.0
2020-07-30 15:00:00,411.78,412.24,411.49,411.49,4764.0,406.6861,407.1404,406.3997,406.3997,4764.0
2020-07-30 15:05:00,411.18,411.24,410.98,411.05,2003.0,406.0936,406.1528,405.896,405.9652,2003.0
2020-07-30 15:10:00,410.9,411.08,410.5,411.01,9237.0,405.817,405.9948,405.422,405.9257,9237.0
2020-07-30 15:15:00,411.09,411.58,410.84,411.47,12970.0,406.0047,406.4886,405.7578,406.38,12970.0
2020-07-30 15:20:00,411.3,411.3,410.78,410.96,2201.0,406.2121,406.2121,405.6985,405.8763,2201.0
2020-07-30 15:25:00,410.94,411.08,410.75,411.02,4298.0,405.8565,405.9948,405.6689,405.9355,4298.0
2020-07-30 15:30:00,411.0,411.17,410.57,410.59,13897.0,405.9158,406.0837,405.4911,405.5109,13897.0
2020-07-30 15:35:00,410.63,410.63,410.11,410.11,3410.0,405.5504,405.5504,405.0368,405.0368,3410.0
2020-07-30 15:40:00,410.12,410.63,409.97,410.06,6265.0,405.0467,405.5504,404.8985,404.9874,6265.0
2020-07-30 15:45:00,410.04,410.16,409.73,410.16,8382.0,404.9677,405.0862,404.6615,405.0862,8382.0
2020-07-30 15:50:00,410.43,410.86,410.08,410.15,19094.0,405.3528,405.7775,405.0072,405.0763,19094.0
2020-07-30 15:55:00,410.21,411.03,410.15,410.82,42652.0,405.1356,405.9454,405.0763,405.738,42652.0
2020-07-31 09:30:00,409.02,410.12,408.98,410.06,41759.0,403.9603,405.0467,403.9208,404.9874,41759.0
2020-07-31 09:35:00,410.32,411.22,410.16,410.49,2102.0,405.2442,406.1331,405.0862,405.4121,2102.0
2020-07-31 09:40:00,410.77,412.52,410.38,412.47,8503.0,405.6886,407.417,405.3035,407.3676,8503.0
2020-07-31 09:45:00,412.32,413.27,411.77,412.03,5450.0,407.2195,408.1577,406.6763,406.933,5450.0
2020-07-31 09:50:00,411.67,411.67,410.34,411.05,3929.0,406.5775,406.5775,405.264,405.9652,3929.0
2020-07-31 09:55:00,411.21,411.54,410.76,411.02,6139.0,406.1232,406.4491,405.6788,405.9355,6139.0
2020-07-31 10:00:00,411.77,411.83,410.43,410.73,4991.0,406.6763,406.7355,405.3528,405.6491,4991.0
2020-07-31 10:05:00,410.5,411.21,410.5,411.21,3783.0,405.422,406.1232,405.422,406.1232,3783.0
2020-07-31 10:10:00,410.93,410.93,408.8,409.39,13557.0,405.8467,405.8467,403.743,404.3257,13557.0
2020-07-31 10:15:00,409.2,409.86,408.8,408.92,9585.0,404.1381,404.7899,403.743,403.8615,9585.0
2020-07-31 10:20:00,408.71,409.37,408.11,409.31,3473.0,403.6541,404.306,403.0615,404.2467,3473.0
2020-07-31 10:25:00,409.47,410.0,409.02,409.91,6452.0,404.4047,404.9282,403.9603,404.8393,6452.0
2020-07-31 10:30:00,409.84,410.41,409.51,409.72,8463.0,404.7701,405.3331,404.4442,404.6516,8463.0
2020-07-31 10:35:00,409.63,410.61,409.63,410.61,6115.0,404.5627,405.5306,404.5627,405.5306,6115.0
2020-07-31 10:40:00,410.5,410.53,409.7,409.98,4992.0,405.422,405.4516,404.6319,404.9084,4992.0
2020-07-31 10:45:00,409.99,410.58,409.5,410.55,3827.0,404.9183,405.501,404.4343,405.4714,3827.0
2020-07-31 10:50:00,410.26,410.34,409.5,409.81,4279.0,405.1849,405.264,404.4343,404.7405,4279.0
2020-07-31 10:55:00,409.81,410.68,409.5,410.65,6153.0,404.7405,405.5997,404.4343,405.5701,6153.0
2020-07-31 11:00:00,410.91,411.39,410.71,411.17,4657.0,405.8269,406.301,405.6294,406.0837,4657.0
2020-07-31 11:05:00,411.31,411.31,410.55,410.57,5525.0,406.222,406.222,405.4714,405.4911,5525.0
2020-07-31 11:10:00,410.4,411.78,410.4,411.73,5621.0,405.3232,406.6861,405.3232,406.6368,5621.0
2020-07-31 11:15:00,411.84,413.63,411.84,413.36,4772.0,406.7454,408.5133,406.7454,408.2466,4772.0
2020-07-31 11:20:00,413.35,413.54,412.23,412.4,4881.0,408.2367,408.4244,407.1306,407.2985,4881.0
2020-07-31 11:25:00,412.29,412.57,412.0,412.08,3801.0,407.1898,407.4664,406.9034,406.9824,3801.0
2020-07-31 11:30:00,411.89,412.09,411.68,411.68,2505.0,406.7948,406.9923,406.5874,406.5874,2505.0
2020-07-31 11:35:00,411.53,411.9,411.11,411.57,1537.0,406.4392,406.8047,406.0244,406.4787,1537.0
2020-07-31 11:40:00,411.73,412.01,410.58,410.59,4727.0,406.6368,406.9133,405.501,405.5109,4727.0
2020-07-31 11:45:00,410.4,411.49,410.18,411.29,4543.0,405.3232,406.3997,405.1059,406.2022,4543.0
2020-07-31 11:50:00,411.34,411.34,410.37,410.37,4232.0,406.2516,406.2516,405.2936,405.2936,4232.0
2020-07-31 11:55:00,410.54,410.75,409.89,410.51,3850.0,405.4615,405.6689,404.8195,405.4318,3850.0
2020-07-31 12:00:00,410.46,410.46,409.44,409.76,3085.0,405.3825,405.3825,404.3751,404.6911,3085.0
2020-07-31 12:05:00,409.4,409.9,408.75,408.75,6122.0,404.3356,404.8294,403.6936,403.6936,6122.0
2020-07-31 12:10:00,409.0,409.48,408.88,409.25,6499.0,403.9405,404.4146,403.822,404.1874,6499.0
2020-07-31 12:15:00,409.75,409.76,408.94,409.08,3200.0,404.6812,404.6911,403.8813,404.0195,3200.0
2020-07-31 12:20:00,409.42,409.84,409.37,409.53,6144.0,404.3553,404.7701,404.306,404.464,6144.0
2020-07-31 12:25:00,409.38,409.78,409.25,409.78,1700.0,404.3158,404.7109,404.1874,404.7109,1700.0
2020-07-31 12:30:00,409.63,409.7,408.69,408.69,2924.0,404.5627,404.6319,403.6344,403.6344,2924.0
2020-07-31 12:35:00,408.64,408.64,408.08,408.08,3938.0,403.585,403.585,403.0319,403.0319,3938.0
2020-07-31 12:40:00,408.31,408.92,408.3,408.92,2853.0,403.2591,403.8615,403.2492,403.8615,2853.0
2020-07-31 12:45:00,408.81,408.86,408.59,408.74,3502.0,403.7529,403.8023,403.5356,403.6837,3502.0
2020-07-31 12:50:00,408.71,408.81,408.35,408.43,2737.0,403.6541,403.7529,403.2986,403.3776,2737.0
2020-07-31 12:55:00,408.44,408.53,408.14,408.14,1300.0,403.3875,403.4763,403.0912,403.0912,1300.0
2020-07-31 13:00:00,408.29,408.99,408.29,408.8,2101.0,403.2393,403.9307,403.2393,403.743,2101.0
2020-07-31 13:05:00,408.95,409.63,408.95,409.23,4584.0,403.8911,404.5627,403.8911,404.1677,4584.0
2020-07-31 13:10:00,409.16,409.46,408.51,408.54,4100.0,404.0985,404.3948,403.4566,403.4862,4100.0
2020-07-31 13:15:00,408.73,408.92,407.76,408.05,3200.0,403.6739,403.8615,402.7159,403.0023,3200.0
2020-07-31 13:20:00,408.02,408.54,408.02,408.35,1976.0,402.9727,403.4862,402.9727,403.2986,1976.0
2020-07-31 13:25:00,408.58,408.83,408.43,408.83,1900.0,403.5257,403.7726,403.3776,403.7726,1900.0
2020-07-31 13:30:00,408.7,409.06,408.57,408.68,2669.0,403.6442,403.9998,403.5158,403.6245,2669.0
2020-07-31 13:35:00,408.43,408.51,407.7,407.95,4161.0,403.3776,403.4566,402.6566,402.9035,4161.0
2020-07-31 13:40:00,407.97,408.33,407.89,408.33,3334.0,402.9233,403.2788,402.8443,403.2788,3334.0
2020-07-31 13:45:00,408.38,409.01,407.99,408.91,1927.0,403.3282,403.9504,402.943,403.8516,1927.0
2020-07-31 13:50:00,408.84,409.47,408.83,409.32,2341.0,403.7825,404.4047,403.7726,404.2566,2341.0
2020-07-31 13:55:00,409.43,409.43,408.22,408.22,6800.0,404.3652,404.3652,403.1702,403.1702,6800.0
2020-07-31 14:00:00,408.61,408.8,408.19,408.27,3748.0,403.5554,403.743,403.1405,403.2196,3748.0
2020-07-31 14:05:00,408.1,408.13,407.58,407.58,3382.0,403.0517,403.0813,402.5381,402.5381,3382.0
2020-07-31 14:10:00,407.62,407.9,407.61,407.66,4398.0,402.5776,402.8541,402.5677,402.6171,4398.0
2020-07-31 14:15:00,407.82,408.53,407.82,408.29,1573.0,402.7751,403.4763,402.7751,403.2393,1573.0
2020-07-31 14:20:00,408.27,408.67,408.08,408.64,1701.0,403.2196,403.6146,403.0319,403.585,1701.0
2020-07-31 14:25:00,408.75,409.05,408.73,408.91,2472.0,403.6936,403.9899,403.6739,403.8516,2472.0
2020-07-31 14:30:00,408.78,409.08,408.68,408.85,2431.0,403.7232,404.0195,403.6245,403.7924,2431.0
2020-07-31 14:35:00,408.77,409.18,408.65,409.02,3551.0,403.7134,404.1183,403.5949,403.9603,3551.0
2020-07-31 14:40:00,409.12,409.47,408.82,409.41,7214.0,404.059,404.4047,403.7628,404.3455,7214.0
2020-07-31 14:45:00,409.43,409.72,409.32,409.37,5831.0,404.3652,404.6516,404.2566,404.306,5831.0
2020-07-31 14:50:00,409.54,410.05,409.22,410.0,5885.0,404.4738,404.9775,404.1578,404.9282,5885.0
2020-07-31 14:55:00,410.02,410.57,409.75,410.45,4720.0,404.9479,405.4911,404.6812,405.3726,4720.0
2020-07-31 15:00:00,410.5,410.68,410.18,410.68,7988.0,405.422,405.5997,405.1059,405.5997,7988.0
2020-07-31 15:05:00,410.64,410.64,410.42,410.64,937.0,405.5602,405.5602,405.343,405.5602,937.0
2020-07-31 15:10:00,410.7,410.77,410.15,410.77,2904.0,405.6195,405.6886,405.0763,405.6886,2904.0
2020-07-31 15:15:00,410.6,410.76,410.21,410.53,4088.0,405.5207,405.6788,405.1356,405.4516,4088.0
2020-07-31 15:20:00,410.62,410.81,410.51,410.74,5254.0,405.5405,405.7281,405.4318,405.659,5254.0
2020-07-31 15:25:00,410.67,410.87,410.35,410.86,2910.0,405.5899,405.7874,405.2738,405.7775,2910.0
2020-07-31 15:30:00,410.99,411.31,410.63,410.87,6238.0,405.9059,406.222,405.5504,405.7874,6238.0
2020-07-31 15:35:00,410.89,411.29,410.68,410.68,6347.0,405.8071,406.2022,405.5997,405.5997,6347.0
2020-07-31 15:40:00,410.74,411.06,410.57,410.79,12113.0,405.659,405.975,405.4911,405.7084,12113.0
2020-07-31 15:45:00,410.85,412.42,410.84,412.26,21968.0,405.7676,407.3182,405.7578,407.1602,21968.0
2020-07-31 15:50:00,412.55,413.0,411.46,412.47,28857.0,407.4466,407.891,406.3701,407.3676,28857.0
2020-07-31 15:55:00,412.42,414.37,412.19,414.11,124971.0,407.3182,409.2441,407.0911,408.9873,124971.0
2020-08-03 09:30:00,418.25,423.7,418.22,422.88,54719.0,413.0761,418.4587,413.0465,417.6488,54719.0
2020-08-03 09:35:00,422.83,422.83,420.67,421.36,14858.0,417.5994,417.5994,415.4662,416.1476,14858.0
2020-08-03 09:40:00,421.25,422.05,419.98,419.99,12793.0,416.039,416.8291,414.7847,414.7946,12793.0
2020-08-03 09:45:00,420.0,420.04,418.98,419.49,7750.0,414.8045,414.844,413.7971,414.3008,7750.0
2020-08-03 09:50:00,419.25,420.28,419.17,419.28,8555.0,414.0637,415.081,413.9847,414.0934,8555.0
2020-08-03 09:55:00,419.3,420.38,419.28,420.26,11371.0,414.1131,415.1798,414.0934,415.0612,11371.0
2020-08-03 10:00:00,420.05,421.77,420.04,420.69,11809.0,414.8538,416.5526,414.844,415.4859,11809.0
2020-08-03 10:05:00,420.67,420.67,419.66,420.6,9826.0,415.4662,415.4662,414.4687,415.397,9826.0
2020-08-03 10:10:00,420.58,420.82,418.83,419.14,8656.0,415.3773,415.6143,413.6489,413.9551,8656.0
2020-08-03 10:15:00,419.27,419.59,418.9,419.56,3033.0,414.0835,414.3995,413.7181,414.3699,3033.0
2020-08-03 10:20:00,419.68,419.85,419.12,419.12,4005.0,414.4884,414.6563,413.9353,413.9353,4005.0
2020-08-03 10:25:00,419.06,419.87,418.96,419.61,8120.0,413.8761,414.6761,413.7773,414.4193,8120.0
2020-08-03 10:30:00,419.64,420.04,419.3,419.59,7251.0,414.4489,414.844,414.1131,414.3995,7251.0
2020-08-03 10:35:00,419.44,419.44,419.28,419.32,3005.0,414.2514,414.2514,414.0934,414.1329,3005.0
2020-08-03 10:40:00,419.44,419.66,418.91,419.15,5918.0,414.2514,414.4687,413.7279,413.965,5918.0
2020-08-03 10:45:00,419.19,419.2,418.71,418.92,3823.0,414.0045,414.0143,413.5304,413.7378,3823.0
2020-08-03 10:50:00,419.14,419.58,419.12,419.58,2844.0,413.9551,414.3896,413.9353,414.3896,2844.0
2020-08-03 10:55:00,419.68,420.14,419.68,420.14,3549.0,414.4884,414.9427,414.4884,414.9427,3549.0
2020-08-03 11:00:00,420.27,420.93,420.26,420.48,9882.0,415.0711,415.7229,415.0612,415.2785,9882.0
2020-08-03 11:05:00,420.6,420.6,419.91,420.03,6852.0,415.397,415.397,414.7156,414.8341,6852.0
2020-08-03 11:10:00,420.12,420.5,420.03,420.18,3982.0,414.923,415.2983,414.8341,414.9822,3982.0
2020-08-03 11:15:00,420.24,420.69,420.24,420.68,6471.0,415.0415,415.4859,415.0415,415.476,6471.0
2020-08-03 11:20:00,420.63,420.63,420.09,420.17,4829.0,415.4267,415.4267,414.8933,414.9724,4829.0
2020-08-03 11:25:00,420.16,421.17,420.07,420.8,9997.0,414.9625,415.96,414.8736,415.5946,9997.0
2020-08-03 11:30:00,420.67,421.3,420.66,420.87,3407.0,415.4662,416.0884,415.4563,415.6637,3407.0
2020-08-03 11:35:00,420.91,421.5,420.9,421.5,2521.0,415.7032,416.2859,415.6933,416.2859,2521.0
2020-08-03 11:40:00,421.57,422.21,421.54,422.12,8057.0,416.355,416.9871,416.3254,416.8982,8057.0
2020-08-03 11:45:00,422.03,422.4,421.51,421.52,7314.0,416.8093,417.1748,416.2958,416.3057,7314.0
2020-08-03 11:50:00,421.36,421.53,420.88,421.08,5873.0,416.1476,416.3155,415.6736,415.8711,5873.0
2020-08-03 11:55:00,420.94,421.0,420.1,420.1,3552.0,415.7328,415.7921,414.9032,414.9032,3552.0
2020-08-03 12:00:00,420.23,420.38,419.52,419.61,5139.0,415.0316,415.1798,414.3304,414.4193,5139.0
2020-08-03 12:05:00,419.67,419.77,418.67,418.89,3318.0,414.4785,414.5773,413.4909,413.7082,3318.0
2020-08-03 12:10:00,418.73,418.74,418.26,418.69,1914.0,413.5502,413.56,413.086,413.5107,1914.0
2020-08-03 12:15:00,418.83,419.3,418.35,418.35,5878.0,413.6489,414.1131,413.1749,413.1749,5878.0
2020-08-03 12:20:00,418.42,418.59,417.89,418.15,5993.0,413.244,413.4119,412.7206,412.9773,5993.0
2020-08-03 12:25:00,418.09,418.51,418.09,418.25,5754.0,412.9181,413.3329,412.9181,413.0761,5754.0
2020-08-03 12:30:00,418.25,418.63,418.24,418.56,1904.0,413.0761,413.4514,413.0662,413.3823,1904.0
2020-08-03 12:35:00,418.46,418.76,418.42,418.74,1339.0,413.2835,413.5798,413.244,413.56,1339.0
2020-08-03 12:40:00,418.65,419.06,418.17,418.18,5478.0,413.4712,413.8761,412.9971,413.007,5478.0
2020-08-03 12:45:00,418.24,419.03,418.24,418.94,2610.0,413.0662,413.8465,413.0662,413.7576,2610.0
2020-08-03 12:50:00,418.78,418.9,418.29,418.36,4490.0,413.5995,413.7181,413.1156,413.1847,4490.0
2020-08-03 12:55:00,418.09,418.46,417.77,418.37,4632.0,412.9181,413.2835,412.602,413.1946,4632.0
2020-08-03 13:00:00,418.45,418.73,418.42,418.49,4098.0,413.2736,413.5502,413.244,413.3131,4098.0
2020-08-03 13:05:00,418.6,418.66,418.31,418.44,1983.0,413.4218,413.481,413.1354,413.2638,1983.0
2020-08-03 13:10:00,418.51,419.32,418.51,419.25,5460.0,413.3329,414.1329,413.3329,414.0637,5460.0
2020-08-03 13:15:00,419.18,419.39,418.95,419.03,3903.0,413.9946,414.202,413.7674,413.8465,3903.0
2020-08-03 13:20:00,419.08,419.1,418.49,418.49,5363.0,413.8958,413.9156,413.3131,413.3131,5363.0
2020-08-03 13:25:00,418.59,418.83,418.52,418.66,4016.0,413.4119,413.6489,413.3428,413.481,4016.0
2020-08-03 13:30:00,418.63,418.95,418.62,418.83,2198.0,413.4514,413.7674,413.4415,413.6489,2198.0
2020-08-03 13:35:00,419.0,419.33,419.0,419.33,4376.0,413.8168,414.1427,413.8168,414.1427,4376.0
2020-08-03 13:40:00,419.21,419.32,418.83,418.96,4602.0,414.0242,414.1329,413.6489,413.7773,4602.0
2020-08-03 13:45:00,418.94,419.03,418.73,418.93,3428.0,413.7576,413.8465,413.5502,413.7477,3428.0
2020-08-03 13:50:00,418.93,419.1,418.74,418.87,2992.0,413.7477,413.9156,413.56,413.6884,2992.0
2020-08-03 13:55:00,418.93,418.99,418.63,418.66,1981.0,413.7477,413.8069,413.4514,413.481,1981.0
2020-08-03 14:00:00,418.6,418.6,418.06,418.48,6894.0,413.4218,413.4218,412.8885,413.3033,6894.0
2020-08-03 14:05:00,418.74,418.74,417.54,417.54,6219.0,413.56,413.56,412.3749,412.3749,6219.0
2020-08-03 14:10:00,417.61,418.43,417.6,418.35,3271.0,412.444,413.2539,412.4341,413.1749,3271.0
2020-08-03 14:15:00,418.46,418.77,418.35,418.74,4587.0,413.2835,413.5897,413.1749,413.56,4587.0
2020-08-03 14:20:00,418.64,418.68,418.32,418.42,4731.0,413.4613,413.5008,413.1452,413.244,4731.0
2020-08-03 14:25:00,418.41,418.41,418.0,418.29,4000.0,413.2341,413.2341,412.8292,413.1156,4000.0
2020-08-03 14:30:00,418.15,418.73,418.13,418.67,4478.0,412.9773,413.5502,412.9576,413.4909,4478.0
2020-08-03 14:35:00,418.6,418.8,418.34,418.72,3463.0,413.4218,413.6193,413.165,413.5403,3463.0
2020-08-03 14:40:00,418.65,418.77,418.53,418.53,1700.0,413.4712,413.5897,413.3526,413.3526,1700.0
2020-08-03 14:45:00,418.52,418.56,418.17,418.17,2461.0,413.3428,413.3823,412.9971,412.9971,2461.0
2020-08-03 14:50:00,418.15,418.44,418.14,418.21,3923.0,412.9773,413.2638,412.9675,413.0366,3923.0
2020-08-03 14:55:00,418.42,418.61,417.91,418.39,5307.0,413.244,413.4316,412.7403,413.2144,5307.0
2020-08-03 15:00:00,418.29,418.45,417.93,418.12,4476.0,413.1156,413.2736,412.7601,412.9477,4476.0
2020-08-03 15:05:00,418.13,418.7,418.11,418.41,3972.0,412.9576,413.5205,412.9378,413.2341,3972.0
2020-08-03 15:10:00,418.29,418.43,418.06,418.41,5587.0,413.1156,413.2539,412.8885,413.2341,5587.0
2020-08-03 15:15:00,418.38,418.38,417.72,417.73,5732.0,413.2045,413.2045,412.5527,412.5625,5732.0
2020-08-03 15:20:00,417.57,418.14,417.49,418.08,4113.0,412.4045,412.9675,412.3255,412.9082,4113.0
2020-08-03 15:25:00,418.07,418.07,417.65,417.72,3113.0,412.8983,412.8983,412.4835,412.5527,3113.0
2020-08-03 15:30:00,417.84,418.15,417.2,417.44,7458.0,412.6712,412.9773,412.0391,412.2761,7458.0
2020-08-03 15:35:00,417.63,418.4,417.63,418.32,5641.0,412.4638,413.2242,412.4638,413.1452,5641.0
2020-08-03 15:40:00,418.31,419.0,418.16,418.81,12128.0,413.1354,413.8168,412.9872,413.6292,12128.0
2020-08-03 15:45:00,418.78,419.39,418.72,419.18,14527.0,413.5995,414.202,413.5403,413.9946,14527.0
2020-08-03 15:50:00,419.07,419.51,418.41,419.33,23050.0,413.886,414.3205,413.2341,414.1427,23050.0
2020-08-03 15:55:00,419.27,419.68,418.74,418.92,40639.0,414.0835,414.4884,413.56,413.7378,40639.0
2020-08-04 09:30:00,418.93,418.93,417.52,417.53,37250.0,413.7477,413.7477,412.3551,412.365,37250.0
2020-08-04 09:35:00,417.85,417.85,416.15,416.94,12224.0,412.681,412.681,411.0021,411.7823,12224.0
2020-08-04 09:40:00,417.05,417.05,415.36,415.36,4480.0,411.8909,411.8909,410.2219,410.2219,4480.0
2020-08-04 09:45:00,415.49,416.59,415.42,416.58,11694.0,410.3502,411.4366,410.2811,411.4268,11694.0
2020-08-04 09:50:00,416.47,417.14,416.11,416.13,11763.0,411.3181,411.9798,410.9626,410.9823,11763.0
2020-08-04 09:55:00,416.16,417.3,416.03,417.18,9408.0,411.012,412.1379,410.8836,412.0193,9408.0
2020-08-04 10:00:00,417.56,417.56,415.65,416.0,20024.0,412.3946,412.3946,410.5083,410.8539,20024.0
2020-08-04 10:05:00,416.0,417.14,415.89,416.61,9883.0,410.8539,411.9798,410.7453,411.4564,9883.0
2020-08-04 10:10:00,416.61,416.93,416.39,416.55,5354.0,411.4564,411.7724,411.2391,411.3971,5354.0
2020-08-04 10:15:00,416.37,416.47,415.87,416.47,5968.0,411.2194,411.3181,410.7255,411.3181,5968.0
2020-08-04 10:20:00,416.34,416.51,415.7,415.7,5371.0,411.1897,411.3576,410.5576,410.5576,5371.0
2020-08-04 10:25:00,415.61,415.89,415.1,415.31,5063.0,410.4688,410.7453,409.9651,410.1725,5063.0
2020-08-04 10:30:00,415.24,415.92,414.98,415.72,10170.0,410.1033,410.7749,409.8466,410.5774,10170.0
2020-08-04 10:35:00,415.69,417.25,415.68,417.17,3446.0,410.5478,412.0885,410.5379,412.0095,3446.0
2020-08-04 10:40:00,417.14,417.39,416.69,417.1,5670.0,411.9798,412.2267,411.5354,411.9403,5670.0
2020-08-04 10:45:00,417.22,417.43,416.27,416.27,4440.0,412.0588,412.2662,411.1206,411.1206,4440.0
2020-08-04 10:50:00,416.16,416.57,416.08,416.35,9922.0,411.012,411.4169,410.9329,411.1996,9922.0
2020-08-04 10:55:00,416.1,417.24,415.95,416.91,15400.0,410.9527,412.0786,410.8046,411.7527,15400.0
2020-08-04 11:00:00,416.71,416.86,415.96,416.39,4495.0,411.5552,411.7033,410.8144,411.2391,4495.0
2020-08-04 11:05:00,416.59,416.59,415.82,416.52,2845.0,411.4366,411.4366,410.6762,411.3675,2845.0
2020-08-04 11:10:00,416.54,416.94,416.35,416.47,3275.0,411.3873,411.7823,411.1996,411.3181,3275.0
2020-08-04 11:15:00,416.59,417.66,416.29,417.52,9251.0,411.4366,412.4934,411.1403,412.3551,9251.0
2020-08-04 11:20:00,417.52,417.52,416.3,416.47,3115.0,412.3551,412.3551,411.1502,411.3181,3115.0
2020-08-04 11:25:00,416.48,416.87,416.34,416.63,3229.0,411.328,411.7132,411.1897,411.4761,3229.0
2020-08-04 11:30:00,416.64,416.86,416.15,416.55,9278.0,411.486,411.7033,411.0021,411.3971,9278.0
2020-08-04 11:35:00,416.47,416.65,415.68,415.87,4000.0,411.3181,411.4959,410.5379,410.7255,4000.0
2020-08-04 11:40:00,415.93,416.42,415.93,416.42,2635.0,410.7848,411.2687,410.7848,411.2687,2635.0
2020-08-04 11:45:00,416.38,416.51,416.13,416.24,4676.0,411.2292,411.3576,410.9823,411.091,4676.0
2020-08-04 11:50:00,416.22,416.38,415.96,415.97,2432.0,411.0712,411.2292,410.8144,410.8243,2432.0
2020-08-04 11:55:00,415.93,416.0,415.67,415.87,2635.0,410.7848,410.8539,410.528,410.7255,2635.0
2020-08-04 12:00:00,415.86,415.89,415.49,415.57,5975.0,410.7157,410.7453,410.3502,410.4293,5975.0
2020-08-04 12:05:00,415.62,415.62,414.89,415.01,4335.0,410.4786,410.4786,409.7577,409.8762,4335.0
2020-08-04 12:10:00,415.06,415.42,414.68,414.82,4316.0,409.9256,410.2811,409.5503,409.6885,4316.0
2020-08-04 12:15:00,414.83,415.17,414.67,415.12,1719.0,409.6984,410.0342,409.5404,409.9848,1719.0
2020-08-04 12:20:00,415.04,415.24,414.81,414.91,2165.0,409.9058,410.1033,409.6787,409.7774,2165.0
2020-08-04 12:25:00,415.18,415.18,414.84,415.05,2037.0,410.0441,410.0441,409.7083,409.9157,2037.0
2020-08-04 12:30:00,415.08,415.32,414.98,415.27,2251.0,409.9453,410.1823,409.8466,410.133,2251.0
2020-08-04 12:35:00,415.27,415.34,414.49,414.81,4414.0,410.133,410.2021,409.3626,409.6787,4414.0
2020-08-04 12:40:00,414.84,414.92,414.68,414.92,1403.0,409.7083,409.7873,409.5503,409.7873,1403.0
2020-08-04 12:45:00,415.02,415.11,414.82,414.94,1100.0,409.8861,409.9749,409.6885,409.807,1100.0
2020-08-04 12:50:00,414.57,414.68,414.5,414.51,900.0,409.4416,409.5503,409.3725,409.3824,900.0
2020-08-04 12:55:00,414.59,414.93,414.59,414.74,1514.0,409.4614,409.7972,409.4614,409.6095,1514.0
2020-08-04 13:00:00,414.83,414.83,414.23,414.26,3252.0,409.6984,409.6984,409.1058,409.1355,3252.0
2020-08-04 13:05:00,414.45,414.79,414.43,414.53,2238.0,409.3231,409.6589,409.3034,409.4021,2238.0
2020-08-04 13:10:00,414.6,415.09,414.6,414.84,2516.0,409.4713,409.9552,409.4713,409.7083,2516.0
2020-08-04 13:15:00,414.83,415.5,414.83,415.5,1937.0,409.6984,410.3601,409.6984,410.3601,1937.0
2020-08-04 13:20:00,415.39,415.61,415.32,415.61,1513.0,410.2515,410.4688,410.1823,410.4688,1513.0
2020-08-04 13:25:00,415.51,415.63,415.37,415.43,4207.0,410.37,410.4885,410.2317,410.291,4207.0
2020-08-04 13:30:00,415.53,415.91,415.01,415.12,3802.0,410.3897,410.765,409.8762,409.9848,3802.0
2020-08-04 13:35:00,415.11,415.67,415.11,415.54,1817.0,409.9749,410.528,409.9749,410.3996,1817.0
2020-08-04 13:40:00,415.63,415.88,415.19,415.19,2851.0,410.4885,410.7354,410.054,410.054,2851.0
2020-08-04 13:45:00,414.9,414.97,414.77,414.77,1325.0,409.7675,409.8367,409.6392,409.6392,1325.0
2020-08-04 13:50:00,414.76,415.12,414.59,415.12,1794.0,409.6293,409.9848,409.4614,409.9848,1794.0
2020-08-04 13:55:00,415.06,415.24,415.05,415.17,1210.0,409.9256,410.1033,409.9157,410.0342,1210.0
2020-08-04 14:00:00,415.1,415.15,414.9,415.12,4562.0,409.9651,410.0144,409.7675,409.9848,4562.0
2020-08-04 14:05:00,415.06,415.06,414.61,414.9,7726.0,409.9256,409.9256,409.4811,409.7675,7726.0
2020-08-04 14:10:00,414.92,415.4,414.92,415.22,1177.0,409.7873,410.2614,409.7873,410.0836,1177.0
2020-08-04 14:15:00,415.24,415.24,414.01,414.31,4116.0,410.1033,410.1033,408.8886,409.1848,4116.0
2020-08-04 14:20:00,414.29,414.61,414.29,414.38,3402.0,409.1651,409.4811,409.1651,409.254,3402.0
2020-08-04 14:25:00,414.17,414.2,413.44,413.45,6602.0,409.0466,409.0762,408.3256,408.3355,6602.0
2020-08-04 14:30:00,413.6,413.6,413.09,413.15,5734.0,408.4836,408.4836,407.9799,408.0392,5734.0
2020-08-04 14:35:00,413.11,413.11,412.77,412.82,4844.0,407.9997,407.9997,407.6639,407.7133,4844.0
2020-08-04 14:40:00,412.85,413.42,412.81,413.38,7606.0,407.7429,408.3059,407.7034,408.2663,7606.0
2020-08-04 14:45:00,413.47,413.64,413.17,413.5,9524.0,408.3552,408.5231,408.0589,408.3849,9524.0
2020-08-04 14:50:00,413.39,413.72,413.27,413.5,8832.0,408.2762,408.6021,408.1577,408.3849,8832.0
2020-08-04 14:55:00,413.47,413.97,413.47,413.84,5990.0,408.3552,408.849,408.3552,408.7207,5990.0
2020-08-04 15:00:00,413.77,414.14,413.68,413.74,4858.0,408.6515,409.0169,408.5626,408.6219,4858.0
2020-08-04 15:05:00,413.89,413.93,413.65,413.66,5918.0,408.77,408.8095,408.533,408.5429,5918.0
2020-08-04 15:10:00,413.69,413.8,413.31,413.57,12032.0,408.5725,408.6811,408.1972,408.454,12032.0
2020-08-04 15:15:00,413.57,413.8,413.28,413.59,14069.0,408.454,408.6811,408.1676,408.4737,14069.0
2020-08-04 15:20:00,413.52,413.87,413.39,413.87,5602.0,408.4046,408.7503,408.2762,408.7503,5602.0
2020-08-04 15:25:00,413.91,414.0,413.72,413.83,6568.0,408.7898,408.8787,408.6021,408.7108,6568.0
2020-08-04 15:30:00,413.92,413.97,413.29,413.65,7940.0,408.7997,408.849,408.1775,408.533,7940.0
2020-08-04 15:35:00,413.65,414.1,413.65,414.06,5253.0,408.533,408.9774,408.533,408.9379,5253.0
2020-08-04 15:40:00,414.09,414.5,414.04,414.25,10330.0,408.9676,409.3725,408.9182,409.1256,10330.0
2020-08-04 15:45:00,414.23,415.06,414.11,414.79,22428.0,409.1058,409.9256,408.9873,409.6589,22428.0
2020-08-04 15:50:00,415.07,415.14,414.71,414.85,13766.0,409.9354,410.0046,409.5799,409.7182,13766.0
2020-08-04 15:55:00,414.94,415.99,414.94,415.99,44974.0,409.807,410.8441,409.807,410.8441,44974.0
2020-08-05 09:30:00,416.91,418.92,416.25,418.01,32757.0,411.7527,413.7378,411.1008,412.8391,32757.0
2020-08-05 09:35:00,418.17,418.65,417.02,417.56,5685.0,412.9971,413.4712,411.8613,412.3946,5685.0
2020-08-05 09:40:00,416.99,417.4,416.45,416.46,16872.0,411.8317,412.2366,411.2984,411.3082,16872.0
2020-08-05 09:45:00,416.52,418.58,416.39,418.58,6203.0,411.3675,413.402,411.2391,413.402,6203.0
2020-08-05 09:50:00,418.61,418.67,417.5,417.5,5376.0,413.4316,413.4909,412.3354,412.3354,5376.0
2020-08-05 09:55:00,417.66,417.66,416.7,416.8,3184.0,412.4934,412.4934,411.5453,411.644,3184.0
2020-08-05 10:00:00,416.72,416.93,415.86,416.73,11717.0,411.565,411.7724,410.7157,411.5749,11717.0
2020-08-05 10:05:00,416.84,417.15,416.36,416.8,4143.0,411.6835,411.9897,411.2095,411.644,4143.0
2020-08-05 10:10:00,416.93,417.64,416.87,417.51,7497.0,411.7724,412.4736,411.7132,412.3453,7497.0
2020-08-05 10:15:00,417.75,418.8,417.48,418.65,8175.0,412.5823,413.6193,412.3156,413.4712,8175.0
2020-08-05 10:20:00,418.62,418.62,417.37,417.37,10140.0,413.4415,413.4415,412.207,412.207,10140.0
2020-08-05 10:25:00,417.48,418.3,417.28,418.3,4651.0,412.3156,413.1255,412.1181,413.1255,4651.0
2020-08-05 10:30:00,418.22,418.54,418.06,418.52,3688.0,413.0465,413.3625,412.8885,413.3428,3688.0
2020-08-05 10:35:00,418.52,418.76,418.23,418.68,9032.0,413.3428,413.5798,413.0563,413.5008,9032.0
2020-08-05 10:40:00,418.83,420.32,418.77,420.32,5681.0,413.6489,415.1205,413.5897,415.1205,5681.0
2020-08-05 10:45:00,420.32,420.32,417.9,417.97,11237.0,415.1205,415.1205,412.7304,412.7996,11237.0
2020-08-05 10:50:00,418.0,418.0,417.15,418.0,6638.0,412.8292,412.8292,411.9897,412.8292,6638.0
2020-08-05 10:55:00,418.08,418.89,417.85,418.89,2794.0,412.9082,413.7082,412.681,413.7082,2794.0
2020-08-05 11:00:00,418.6,419.61,418.6,419.26,9813.0,413.4218,414.4193,413.4218,414.0736,9813.0
2020-08-05 11:05:00,419.23,419.54,418.89,419.54,2825.0,414.044,414.3501,413.7082,414.3501,2825.0
2020-08-05 11:10:00,419.45,420.01,419.45,419.85,7702.0,414.2613,414.8143,414.2613,414.6563,7702.0
2020-08-05 11:15:00,420.0,420.09,419.7,419.85,5597.0,414.8045,414.8933,414.5082,414.6563,5597.0
2020-08-05 11:20:00,419.75,420.03,419.66,419.87,6367.0,414.5575,414.8341,414.4687,414.6761,6367.0
2020-08-05 11:25:00,420.0,420.08,419.3,419.52,4954.0,414.8045,414.8835,414.1131,414.3304,4954.0
2020-08-05 11:30:00,419.6,419.87,419.56,419.78,3611.0,414.4094,414.6761,414.3699,414.5872,3611.0
2020-08-05 11:35:00,420.02,420.16,419.85,420.16,3701.0,414.8242,414.9625,414.6563,414.9625,3701.0
2020-08-05 11:40:00,419.86,420.04,419.67,420.03,11899.0,414.6662,414.844,414.4785,414.8341,11899.0
2020-08-05 11:45:00,419.87,419.94,419.58,419.71,5500.0,414.6761,414.7452,414.3896,414.518,5500.0
2020-08-05 11:50:00,419.62,419.79,419.11,419.31,4141.0,414.4292,414.5971,413.9255,414.123,4141.0
2020-08-05 11:55:00,419.24,419.51,418.94,419.02,8243.0,414.0539,414.3205,413.7576,413.8366,8243.0
2020-08-05 12:00:00,419.16,419.2,418.83,418.86,2400.0,413.9748,414.0143,413.6489,413.6786,2400.0
2020-08-05 12:05:00,419.1,419.14,418.4,418.65,3078.0,413.9156,413.9551,413.2242,413.4712,3078.0
2020-08-05 12:10:00,418.62,418.75,418.56,418.65,1238.0,413.4415,413.5699,413.3823,413.4712,1238.0
2020-08-05 12:15:00,418.58,419.43,418.58,419.3,1794.0,413.402,414.2415,413.402,414.1131,1794.0
2020-08-05 12:20:00,419.2,419.67,419.2,419.31,4860.0,414.0143,414.4785,414.0143,414.123,4860.0
2020-08-05 12:25:00,419.32,419.53,419.21,419.53,1510.0,414.1329,414.3403,414.0242,414.3403,1510.0
2020-08-05 12:30:00,419.46,419.46,419.06,419.44,15602.0,414.2711,414.2711,413.8761,414.2514,15602.0
2020-08-05 12:35:00,419.38,419.42,419.15,419.42,1386.0,414.1921,414.2316,413.965,414.2316,1386.0
2020-08-05 12:40:00,419.33,419.37,418.8,419.08,4102.0,414.1427,414.1822,413.6193,413.8958,4102.0
2020-08-05 12:45:00,419.07,419.59,419.07,419.3,2531.0,413.886,414.3995,413.886,414.1131,2531.0
2020-08-05 12:50:00,419.16,419.4,419.13,419.37,2554.0,413.9748,414.2119,413.9452,414.1822,2554.0
2020-08-05 12:55:00,419.54,419.84,419.44,419.68,1933.0,414.3501,414.6464,414.2514,414.4884,1933.0
2020-08-05 13:00:00,419.68,419.88,419.52,419.52,2258.0,414.4884,414.6859,414.3304,414.3304,2258.0
2020-08-05 13:05:00,419.3,419.64,419.16,419.3,3290.0,414.1131,414.4489,413.9748,414.1131,3290.0
2020-08-05 13:10:00,419.19,419.44,419.1,419.11,2148.0,414.0045,414.2514,413.9156,413.9255,2148.0
2020-08-05 13:15:00,419.11,419.32,419.11,419.17,2500.0,413.9255,414.1329,413.9255,413.9847,2500.0
2020-08-05 13:20:00,419.23,419.29,418.95,419.19,4424.0,414.044,414.1032,413.7674,414.0045,4424.0
2020-08-05 13:25:00,419.18,419.36,419.14,419.31,2800.0,413.9946,414.1724,413.9551,414.123,2800.0
2020-08-05 13:30:00,419.3,419.59,419.29,419.42,1593.0,414.1131,414.3995,414.1032,414.2316,1593.0
2020-08-05 13:35:00,419.48,419.51,419.27,419.47,3235.0,414.2909,414.3205,414.0835,414.281,3235.0
2020-08-05 13:40:00,419.56,419.79,419.5,419.71,3729.0,414.3699,414.5971,414.3106,414.518,3729.0
2020-08-05 13:45:00,419.74,419.83,419.41,419.5,6129.0,414.5477,414.6366,414.2218,414.3106,6129.0
2020-08-05 13:50:00,419.57,419.61,419.2,419.2,1831.0,414.3798,414.4193,414.0143,414.0143,1831.0
2020-08-05 13:55:00,419.16,419.65,418.84,419.54,3500.0,413.9748,414.4588,413.6588,414.3501,3500.0
2020-08-05 14:00:00,419.63,419.8,419.57,419.67,2657.0,414.439,414.6069,414.3798,414.4785,2657.0
2020-08-05 14:05:00,419.62,419.67,419.54,419.59,760.0,414.4292,414.4785,414.3501,414.3995,760.0
2020-08-05 14:10:00,419.48,419.89,419.31,419.71,10000.0,414.2909,414.6958,414.123,414.518,10000.0
2020-08-05 14:15:00,419.77,419.99,419.77,419.81,2606.0,414.5773,414.7946,414.5773,414.6168,2606.0
2020-08-05 14:20:00,419.87,420.0,419.83,419.83,1420.0,414.6761,414.8045,414.6366,414.6366,1420.0
2020-08-05 14:25:00,419.96,420.07,419.6,419.78,3535.0,414.7649,414.8736,414.4094,414.5872,3535.0
2020-08-05 14:30:00,419.8,420.0,419.74,419.79,5268.0,414.6069,414.8045,414.5477,414.5971,5268.0
2020-08-05 14:35:00,419.85,419.85,419.3,419.47,2524.0,414.6563,414.6563,414.1131,414.281,2524.0
2020-08-05 14:40:00,419.33,419.36,419.1,419.12,3779.0,414.1427,414.1724,413.9156,413.9353,3779.0
2020-08-05 14:45:00,419.12,419.28,418.93,419.18,3185.0,413.9353,414.0934,413.7477,413.9946,3185.0
2020-08-05 14:50:00,419.18,419.32,418.99,418.99,2839.0,413.9946,414.1329,413.8069,413.8069,2839.0
2020-08-05 14:55:00,418.99,419.33,418.88,419.29,6640.0,413.8069,414.1427,413.6983,414.1032,6640.0
2020-08-05 15:00:00,419.18,419.66,419.16,419.63,5234.0,413.9946,414.4687,413.9748,414.439,5234.0
2020-08-05 15:05:00,419.61,419.77,418.96,418.96,4942.0,414.4193,414.5773,413.7773,413.7773,4942.0
2020-08-05 15:10:00,418.81,419.27,418.73,419.05,7952.0,413.6292,414.0835,413.5502,413.8662,7952.0
2020-08-05 15:15:00,419.18,419.67,419.17,419.59,3019.0,413.9946,414.4785,413.9847,414.3995,3019.0
2020-08-05 15:20:00,419.54,419.97,419.44,419.86,9873.0,414.3501,414.7748,414.2514,414.6662,9873.0
2020-08-05 15:25:00,419.81,419.92,419.25,419.38,4100.0,414.6168,414.7254,414.0637,414.1921,4100.0
2020-08-05 15:30:00,419.38,419.38,419.02,419.22,6743.0,414.1921,414.1921,413.8366,414.0341,6743.0
2020-08-05 15:35:00,419.28,419.32,419.12,419.2,7157.0,414.0934,414.1329,413.9353,414.0143,7157.0
2020-08-05 15:40:00,419.31,419.81,418.44,418.56,19473.0,414.123,414.6168,413.2638,413.3823,19473.0
2020-08-05 15:45:00,418.66,419.02,418.52,418.52,8558.0,413.481,413.8366,413.3428,413.3428,8558.0
2020-08-05 15:50:00,418.42,419.73,418.42,419.69,21029.0,413.244,414.5378,413.244,414.4983,21029.0
2020-08-05 15:55:00,419.6,420.31,419.55,420.14,51428.0,414.4094,415.1106,414.36,414.9427,51428.0
2020-08-06 09:30:00,419.01,420.21,418.88,418.88,25297.0,413.8267,415.0119,413.6983,413.6983,25297.0
2020-08-06 09:35:00,418.76,419.14,417.76,417.93,5130.0,413.5798,413.9551,412.5922,412.7601,5130.0
2020-08-06 09:40:00,418.25,418.44,416.9,417.0,3518.0,413.0761,413.2638,411.7428,411.8416,3518.0
2020-08-06 09:45:00,417.18,417.65,416.56,416.6,6788.0,412.0193,412.4835,411.407,411.4465,6788.0
2020-08-06 09:50:00,416.51,416.85,415.92,416.47,9206.0,411.3576,411.6934,410.7749,411.3181,9206.0
2020-08-06 09:55:00,416.27,417.13,416.26,416.91,4132.0,411.1206,411.97,411.1107,411.7527,4132.0
2020-08-06 10:00:00,416.91,417.29,416.07,416.26,5248.0,411.7527,412.128,410.9231,411.1107,5248.0
2020-08-06 10:05:00,416.07,416.43,415.16,415.37,4339.0,410.9231,411.2786,410.0243,410.2317,4339.0
2020-08-06 10:10:00,415.47,415.63,413.89,414.12,5725.0,410.3305,410.4885,408.77,408.9972,5725.0
2020-08-06 10:15:00,414.28,414.65,413.7,413.7,6550.0,409.1552,409.5206,408.5824,408.5824,6550.0
2020-08-06 10:20:00,413.51,413.62,412.63,412.85,8578.0,408.3947,408.5034,407.5256,407.7429,8578.0
2020-08-06 10:25:00,412.64,412.86,412.19,412.33,6361.0,407.5355,407.7528,407.0911,407.2293,6361.0
2020-08-06 10:30:00,412.49,412.49,410.76,410.76,9992.0,407.3874,407.3874,405.6788,405.6788,9992.0
2020-08-06 10:35:00,410.72,411.4,410.37,411.06,16680.0,405.6393,406.3108,405.2936,405.975,16680.0
2020-08-06 10:40:00,411.02,411.02,409.06,409.12,28964.0,405.9355,405.9355,403.9998,404.059,28964.0
2020-08-06 10:45:00,409.17,409.81,409.1,409.52,47391.0,404.1084,404.7405,404.0393,404.4541,47391.0
2020-08-06 10:50:00,409.01,410.47,409.01,410.2,12416.0,403.9504,405.3923,403.9504,405.1257,12416.0
2020-08-06 10:55:00,410.28,410.39,409.53,410.02,8197.0,405.2047,405.3133,404.464,404.9479,8197.0
2020-08-06 11:00:00,409.96,410.85,409.87,410.66,7996.0,404.8887,405.7676,404.7998,405.58,7996.0
2020-08-06 11:05:00,410.79,411.72,410.58,411.5,8124.0,405.7084,406.6269,405.501,406.4096,8124.0
2020-08-06 11:10:00,411.37,411.37,410.03,410.35,9671.0,406.2812,406.2812,404.9578,405.2738,9671.0
2020-08-06 11:15:00,410.34,410.9,410.03,410.9,5827.0,405.264,405.817,404.9578,405.817,5827.0
2020-08-06 11:20:00,411.05,411.49,411.01,411.16,11984.0,405.9652,406.3997,405.9257,406.0738,11984.0
2020-08-06 11:25:00,411.06,411.12,410.17,410.17,7052.0,405.975,406.0343,405.0961,405.0961,7052.0
2020-08-06 11:30:00,410.36,410.85,409.87,410.69,13795.0,405.2837,405.7676,404.7998,405.6096,13795.0
2020-08-06 11:35:00,410.67,411.6,410.63,411.41,7103.0,405.5899,406.5084,405.5504,406.3207,7103.0
2020-08-06 11:40:00,411.33,411.33,410.18,410.86,11894.0,406.2417,406.2417,405.1059,405.7775,11894.0
2020-08-06 11:45:00,410.69,410.84,410.28,410.8,21557.0,405.6096,405.7578,405.2047,405.7183,21557.0
2020-08-06 11:50:00,410.63,410.9,410.5,410.77,4631.0,405.5504,405.817,405.422,405.6886,4631.0
2020-08-06 11:55:00,410.84,411.34,410.81,411.34,6228.0,405.7578,406.2516,405.7281,406.2516,6228.0
2020-08-06 12:00:00,411.37,412.62,411.37,412.62,9761.0,406.2812,407.5157,406.2812,407.5157,9761.0
2020-08-06 12:05:00,412.67,413.5,412.28,413.41,8387.0,407.5651,408.3849,407.18,408.296,8387.0
2020-08-06 12:10:00,413.48,413.84,413.09,413.09,9225.0,408.3651,408.7207,407.9799,407.9799,9225.0
2020-08-06 12:15:00,413.22,413.88,413.22,413.52,13067.0,408.1083,408.7602,408.1083,408.4046,13067.0
2020-08-06 12:20:00,413.43,414.35,413.38,414.09,3782.0,408.3157,409.2243,408.2663,408.9676,3782.0
2020-08-06 12:25:00,414.19,414.19,413.44,413.55,4944.0,409.0663,409.0663,408.3256,408.4342,4944.0
2020-08-06 12:30:00,413.48,414.11,413.42,413.99,3519.0,408.3651,408.9873,408.3059,408.8688,3519.0
2020-08-06 12:35:00,413.75,414.1,413.75,413.85,12213.0,408.6318,408.9774,408.6318,408.7305,12213.0
2020-08-06 12:40:00,413.84,414.9,413.55,414.61,9240.0,408.7207,409.7675,408.4342,409.4811,9240.0
2020-08-06 12:45:00,414.62,414.88,414.45,414.79,6381.0,409.491,409.7478,409.3231,409.6589,6381.0
2020-08-06 12:50:00,414.69,415.14,414.59,414.71,5226.0,409.5601,410.0046,409.4614,409.5799,5226.0
2020-08-06 12:55:00,414.68,414.89,414.63,414.63,3470.0,409.5503,409.7577,409.5009,409.5009,3470.0
2020-08-06 13:00:00,414.52,414.56,414.01,414.47,4421.0,409.3922,409.4317,408.8886,409.3429,4421.0
2020-08-06 13:05:00,414.4,414.4,414.1,414.13,2220.0,409.2737,409.2737,408.9774,409.0071,2220.0
2020-08-06 13:10:00,414.2,414.31,413.94,414.05,4214.0,409.0762,409.1848,408.8194,408.9281,4214.0
2020-08-06 13:15:00,414.15,414.49,414.1,414.49,2039.0,409.0268,409.3626,408.9774,409.3626,2039.0
2020-08-06 13:20:00,414.28,414.44,414.14,414.15,1730.0,409.1552,409.3132,409.0169,409.0268,1730.0
2020-08-06 13:25:00,414.14,414.18,413.71,413.87,3600.0,409.0169,409.0564,408.5923,408.7503,3600.0
2020-08-06 13:30:00,413.88,413.99,413.84,413.85,2318.0,408.7602,408.8688,408.7207,408.7305,2318.0
2020-08-06 13:35:00,413.83,413.99,413.65,413.99,3186.0,408.7108,408.8688,408.533,408.8688,3186.0
2020-08-06 13:40:00,414.1,414.12,413.93,414.04,900.0,408.9774,408.9972,408.8095,408.9182,900.0
2020-08-06 13:45:00,414.06,414.25,413.8,414.25,7300.0,408.9379,409.1256,408.6811,409.1256,7300.0
2020-08-06 13:50:00,414.25,414.5,414.0,414.0,5542.0,409.1256,409.3725,408.8787,408.8787,5542.0
2020-08-06 13:55:00,413.93,414.13,413.89,414.0,4517.0,408.8095,409.0071,408.77,408.8787,4517.0
2020-08-06 14:00:00,413.97,414.1,413.77,413.89,4367.0,408.849,408.9774,408.6515,408.77,4367.0
2020-08-06 14:05:00,413.83,414.17,413.75,414.17,3518.0,408.7108,409.0466,408.6318,409.0466,3518.0
2020-08-06 14:10:00,414.33,414.58,414.22,414.35,6359.0,409.2046,409.4515,409.096,409.2243,6359.0
2020-08-06 14:15:00,414.24,414.26,414.06,414.13,7041.0,409.1157,409.1355,408.9379,409.0071,7041.0
2020-08-06 14:20:00,414.12,414.15,413.76,413.87,6000.0,408.9972,409.0268,408.6416,408.7503,6000.0
2020-08-06 14:25:00,413.96,414.15,413.77,413.77,5988.0,408.8392,409.0268,408.6515,408.6515,5988.0
2020-08-06 14:30:00,413.86,414.31,413.56,413.56,8736.0,408.7404,409.1848,408.4441,408.4441,8736.0
2020-08-06 14:35:00,413.58,413.63,413.31,413.48,5370.0,408.4639,408.5133,408.1972,408.3651,5370.0
2020-08-06 14:40:00,413.44,413.58,413.14,413.29,8517.0,408.3256,408.4639,408.0293,408.1775,8517.0
2020-08-06 14:45:00,413.22,414.17,413.11,414.02,3601.0,408.1083,409.0466,407.9997,408.8984,3601.0
2020-08-06 14:50:00,414.28,414.57,414.15,414.44,2400.0,409.1552,409.4416,409.0268,409.3132,2400.0
2020-08-06 14:55:00,414.57,414.9,414.56,414.77,2800.0,409.4416,409.7675,409.4317,409.6392,2800.0
2020-08-06 15:00:00,414.88,414.91,414.45,414.6,4213.0,409.7478,409.7774,409.3231,409.4713,4213.0
2020-08-06 15:05:00,414.56,414.7,414.45,414.62,3807.0,409.4317,409.57,409.3231,409.491,3807.0
2020-08-06 15:10:00,414.58,414.7,414.37,414.58,4674.0,409.4515,409.57,409.2441,409.4515,4674.0
2020-08-06 15:15:00,414.67,414.82,414.61,414.72,4810.0,409.5404,409.6885,409.4811,409.5898,4810.0
2020-08-06 15:20:00,414.76,415.1,414.69,415.04,4987.0,409.6293,409.9651,409.5601,409.9058,4987.0
2020-08-06 15:25:00,415.08,415.08,414.79,414.83,3177.0,409.9453,409.9453,409.6589,409.6984,3177.0
2020-08-06 15:30:00,415.03,415.64,414.98,415.09,17366.0,409.8959,410.4984,409.8466,409.9552,17366.0
2020-08-06 15:35:00,415.08,415.33,414.81,414.81,8098.0,409.9453,410.1922,409.6787,409.6787,8098.0
2020-08-06 15:40:00,414.88,415.18,414.64,414.84,6366.0,409.7478,410.0441,409.5108,409.7083,6366.0
2020-08-06 15:45:00,414.78,415.04,414.55,414.93,11964.0,409.649,409.9058,409.4219,409.7972,11964.0
2020-08-06 15:50:00,415.02,415.54,415.0,415.43,25484.0,409.8861,410.3996,409.8663,410.291,25484.0
2020-08-06 15:55:00,415.48,416.04,415.05,415.85,53818.0,410.3404,410.8934,409.9157,410.7058,53818.0
2020-08-07 09:30:00,414.0,416.06,413.8,414.82,36882.0,408.8787,410.9132,408.6811,409.6885,36882.0
2020-08-07 09:35:00,414.5,415.07,413.4,415.07,8236.0,409.3725,409.9354,408.2861,409.9354,8236.0
2020-08-07 09:40:00,415.24,415.8,414.52,414.54,4804.0,410.1033,410.6564,409.3922,409.412,4804.0
2020-08-07 09:45:00,415.13,415.48,414.46,414.81,5278.0,409.9947,410.3404,409.333,409.6787,5278.0
2020-08-07 09:50:00,414.84,415.0,413.78,414.16,14352.0,409.7083,409.8663,408.6614,409.0367,14352.0
2020-08-07 09:55:00,414.19,415.01,413.96,414.38,6321.0,409.0663,409.8762,408.8392,409.254,6321.0
2020-08-07 10:00:00,414.5,415.14,414.07,414.41,4800.0,409.3725,410.0046,408.9478,409.2836,4800.0
2020-08-07 10:05:00,414.35,414.65,414.0,414.65,4220.0,409.2243,409.5206,408.8787,409.5206,4220.0
2020-08-07 10:10:00,414.48,414.9,414.48,414.82,4979.0,409.3527,409.7675,409.3527,409.6885,4979.0
2020-08-07 10:15:00,414.64,415.01,414.3,414.43,3731.0,409.5108,409.8762,409.175,409.3034,3731.0
2020-08-07 10:20:00,414.36,414.36,413.37,414.03,14563.0,409.2342,409.2342,408.2565,408.9083,14563.0
2020-08-07 10:25:00,414.24,414.7,414.24,414.68,13893.0,409.1157,409.57,409.1157,409.5503,13893.0
2020-08-07 10:30:00,414.53,415.75,414.53,415.69,7673.0,409.4021,410.607,409.4021,410.5478,7673.0
2020-08-07 10:35:00,415.74,415.98,415.13,415.15,3110.0,410.5972,410.8342,409.9947,410.0144,3110.0
2020-08-07 10:40:00,414.94,414.95,414.55,414.72,6841.0,409.807,409.8169,409.4219,409.5898,6841.0
2020-08-07 10:45:00,414.81,415.41,414.69,415.41,5066.0,409.6787,410.2712,409.5601,410.2712,5066.0
2020-08-07 10:50:00,415.43,415.93,414.73,415.64,6391.0,410.291,410.7848,409.5996,410.4984,6391.0
2020-08-07 10:55:00,415.86,415.86,415.19,415.19,3603.0,410.7157,410.7157,410.054,410.054,3603.0
2020-08-07 11:00:00,415.22,415.74,415.16,415.44,4141.0,410.0836,410.5972,410.0243,410.3009,4141.0
2020-08-07 11:05:00,415.5,415.84,415.42,415.82,902.0,410.3601,410.6959,410.2811,410.6762,902.0
2020-08-07 11:10:00,416.0,416.0,415.34,415.55,1874.0,410.8539,410.8539,410.2021,410.4095,1874.0
2020-08-07 11:15:00,415.55,415.71,415.03,415.32,5583.0,410.4095,410.5675,409.8959,410.1823,5583.0
2020-08-07 11:20:00,415.21,416.15,415.21,415.98,2500.0,410.0737,411.0021,410.0737,410.8342,2500.0
2020-08-07 11:25:00,415.96,416.3,415.72,415.95,5119.0,410.8144,411.1502,410.5774,410.8046,5119.0
2020-08-07 11:30:00,415.92,416.5,415.9,416.5,1500.0,410.7749,411.3477,410.7552,411.3477,1500.0
2020-08-07 11:35:00,416.55,416.74,416.18,416.74,7596.0,411.3971,411.5848,411.0317,411.5848,7596.0
2020-08-07 11:40:00,416.74,416.86,416.46,416.51,3794.0,411.5848,411.7033,411.3082,411.3576,3794.0
2020-08-07 11:45:00,416.51,416.51,415.72,415.74,4117.0,411.3576,411.3576,410.5774,410.5972,4117.0
2020-08-07 11:50:00,415.62,415.92,415.31,415.87,6421.0,410.4786,410.7749,410.1725,410.7255,6421.0
2020-08-07 11:55:00,415.83,415.9,415.46,415.46,3365.0,410.686,410.7552,410.3206,410.3206,3365.0
2020-08-07 12:00:00,415.44,415.45,415.28,415.31,1093.0,410.3009,410.3107,410.1428,410.1725,1093.0
2020-08-07 12:05:00,415.03,415.41,414.98,415.41,2732.0,409.8959,410.2712,409.8466,410.2712,2732.0
2020-08-07 12:10:00,415.83,415.92,415.78,415.84,1400.0,410.686,410.7749,410.6367,410.6959,1400.0
2020-08-07 12:15:00,415.84,415.84,414.76,415.07,11199.0,410.6959,410.6959,409.6293,409.9354,11199.0
2020-08-07 12:20:00,414.98,415.12,414.75,414.98,4470.0,409.8466,409.9848,409.6194,409.8466,4470.0
2020-08-07 12:25:00,415.05,415.39,414.84,415.39,5801.0,409.9157,410.2515,409.7083,410.2515,5801.0
2020-08-07 12:30:00,415.4,415.4,414.39,414.89,4423.0,410.2614,410.2614,409.2639,409.7577,4423.0
2020-08-07 12:35:00,414.81,414.81,414.5,414.5,1783.0,409.6787,409.6787,409.3725,409.3725,1783.0
2020-08-07 12:40:00,414.65,414.69,414.19,414.67,2450.0,409.5206,409.5601,409.0663,409.5404,2450.0
2020-08-07 12:45:00,414.85,415.08,414.46,414.46,3508.0,409.7182,409.9453,409.333,409.333,3508.0
2020-08-07 12:50:00,414.29,414.59,414.21,414.38,4527.0,409.1651,409.4614,409.0861,409.254,4527.0
2020-08-07 12:55:00,414.2,414.49,414.17,414.17,1900.0,409.0762,409.3626,409.0466,409.0466,1900.0
2020-08-07 13:00:00,414.1,414.27,413.9,414.24,3737.0,408.9774,409.1453,408.7799,409.1157,3737.0
2020-08-07 13:05:00,414.25,414.33,413.65,413.66,8923.0,409.1256,409.2046,408.533,408.5429,8923.0
2020-08-07 13:10:00,413.69,413.69,413.0,413.48,3133.0,408.5725,408.5725,407.891,408.3651,3133.0
2020-08-07 13:15:00,413.31,413.38,413.0,413.0,1379.0,408.1972,408.2663,407.891,407.891,1379.0
2020-08-07 13:20:00,412.97,413.09,412.57,412.58,3995.0,407.8614,407.9799,407.4664,407.4762,3995.0
2020-08-07 13:25:00,412.44,412.54,412.11,412.44,10620.0,407.338,407.4367,407.0121,407.338,10620.0
2020-08-07 13:30:00,412.71,413.29,412.7,412.92,7250.0,407.6046,408.1775,407.5948,407.812,7250.0
2020-08-07 13:35:00,413.1,413.26,412.93,413.02,6359.0,407.9898,408.1478,407.8219,407.9108,6359.0
2020-08-07 13:40:00,413.0,413.05,412.52,412.55,5450.0,407.891,407.9404,407.417,407.4466,5450.0
2020-08-07 13:45:00,412.62,412.71,411.94,411.95,6100.0,407.5157,407.6046,406.8442,406.854,6100.0
2020-08-07 13:50:00,411.84,412.53,411.53,412.01,7177.0,406.7454,407.4269,406.4392,406.9133,7177.0
2020-08-07 13:55:00,412.21,412.72,412.09,412.39,5000.0,407.1108,407.6145,406.9923,407.2886,5000.0
2020-08-07 14:00:00,412.24,413.67,412.23,413.55,7701.0,407.1404,408.5528,407.1306,408.4342,7701.0
2020-08-07 14:05:00,413.5,413.54,412.3,412.62,8410.0,408.3849,408.4244,407.1997,407.5157,8410.0
2020-08-07 14:10:00,412.75,413.37,412.75,413.14,3523.0,407.6441,408.2565,407.6441,408.0293,3523.0
2020-08-07 14:15:00,413.1,413.16,412.75,412.81,8885.0,407.9898,408.0491,407.6441,407.7034,8885.0
2020-08-07 14:20:00,412.9,413.12,412.65,413.0,13530.0,407.7923,408.0096,407.5454,407.891,13530.0
2020-08-07 14:25:00,413.02,413.3,412.72,413.0,5440.0,407.9108,408.1873,407.6145,407.891,5440.0
2020-08-07 14:30:00,413.0,413.3,412.9,413.23,2707.0,407.891,408.1873,407.7923,408.1182,2707.0
2020-08-07 14:35:00,413.15,413.18,412.82,413.18,3438.0,408.0392,408.0688,407.7133,408.0688,3438.0
2020-08-07 14:40:00,413.06,413.47,412.96,413.25,2906.0,407.9503,408.3552,407.8515,408.138,2906.0
2020-08-07 14:45:00,413.32,413.69,412.86,413.4,3167.0,408.2071,408.5725,407.7528,408.2861,3167.0
2020-08-07 14:50:00,413.21,413.67,413.21,413.39,4785.0,408.0984,408.5528,408.0984,408.2762,4785.0
2020-08-07 14:55:00,413.35,413.73,413.19,413.36,4076.0,408.2367,408.612,408.0787,408.2466,4076.0
2020-08-07 15:00:00,413.24,413.95,413.15,413.88,4772.0,408.1281,408.8293,408.0392,408.7602,4772.0
2020-08-07 15:05:00,413.94,413.94,412.97,413.44,8002.0,408.8194,408.8194,407.8614,408.3256,8002.0
2020-08-07 15:10:00,413.56,413.67,411.84,411.98,8627.0,408.4441,408.5528,406.7454,406.8837,8627.0
2020-08-07 15:15:00,412.03,412.82,412.02,412.55,4450.0,406.933,407.7133,406.9232,407.4466,4450.0
2020-08-07 15:20:00,412.61,412.7,412.01,412.01,9975.0,407.5059,407.5948,406.9133,406.9133,9975.0
2020-08-07 15:25:00,412.19,412.6,412.11,412.56,9999.0,407.0911,407.496,407.0121,407.4565,9999.0
2020-08-07 15:30:00,412.53,413.52,412.15,413.05,9620.0,407.4269,408.4046,407.0516,407.9404,9620.0
2020-08-07 15:35:00,412.96,413.34,412.7,413.21,8950.0,407.8515,408.2268,407.5948,408.0984,8950.0
2020-08-07 15:40:00,413.21,413.39,412.79,413.28,20746.0,408.0984,408.2762,407.6836,408.1676,20746.0
2020-08-07 15:45:00,413.35,413.99,413.35,413.84,14578.0,408.2367,408.8688,408.2367,408.7207,14578.0
2020-08-07 15:50:00,413.93,414.63,413.71,414.54,25004.0,408.8095,409.5009,408.5923,409.412,25004.0
2020-08-07 15:55:00,414.55,414.66,413.83,414.54,44710.0,409.4219,409.5305,408.7108,409.412,44710.0
2020-08-10 09:30:00,414.11,414.24,411.31,411.52,19520.0,408.9873,409.1157,406.222,406.4294,19520.0
2020-08-10 09:35:00,412.32,414.93,412.32,414.5,7091.0,407.2195,409.7972,407.2195,409.3725,7091.0
2020-08-10 09:40:00,414.3,414.88,413.86,414.22,4421.0,409.175,409.7478,408.7404,409.096,4421.0
2020-08-10 09:45:00,414.23,414.6,413.53,414.6,3893.0,409.1058,409.4713,408.4145,409.4713,3893.0
2020-08-10 09:50:00,414.45,415.21,414.05,414.24,5409.0,409.3231,410.0737,408.9281,409.1157,5409.0
2020-08-10 09:55:00,414.1,414.55,414.09,414.55,3010.0,408.9774,409.4219,408.9676,409.4219,3010.0
2020-08-10 10:00:00,414.52,414.99,414.35,414.35,7989.0,409.3922,409.8564,409.2243,409.2243,7989.0
2020-08-10 10:05:00,414.12,414.12,413.53,413.64,10057.0,408.9972,408.9972,408.4145,408.5231,10057.0
2020-08-10 10:10:00,413.54,413.85,413.41,413.59,4966.0,408.4244,408.7305,408.296,408.4737,4966.0
2020-08-10 10:15:00,413.75,413.9,413.39,413.63,16755.0,408.6318,408.7799,408.2762,408.5133,16755.0
2020-08-10 10:20:00,413.53,414.11,413.23,413.72,5248.0,408.4145,408.9873,408.1182,408.6021,5248.0
2020-08-10 10:25:00,413.72,413.73,412.68,412.68,6138.0,408.6021,408.612,407.575,407.575,6138.0
2020-08-10 10:30:00,412.5,412.78,412.22,412.55,2206.0,407.3972,407.6738,407.1207,407.4466,2206.0
2020-08-10 10:35:00,412.61,413.06,412.37,412.56,5345.0,407.5059,407.9503,407.2688,407.4565,5345.0
2020-08-10 10:40:00,412.57,412.57,411.89,412.48,5398.0,407.4664,407.4664,406.7948,407.3775,5398.0
2020-08-10 10:45:00,412.06,412.07,411.47,411.7,6374.0,406.9627,406.9726,406.38,406.6071,6374.0
2020-08-10 10:50:00,411.7,412.71,411.7,412.17,5315.0,406.6071,407.6046,406.6071,407.0713,5315.0
2020-08-10 10:55:00,411.94,411.94,410.51,410.58,7985.0,406.8442,406.8442,405.4318,405.501,7985.0
2020-08-10 11:00:00,410.64,411.06,410.14,410.56,11934.0,405.5602,405.975,405.0664,405.4812,11934.0
2020-08-10 11:05:00,410.44,410.49,410.24,410.29,4024.0,405.3627,405.4121,405.1652,405.2146,4024.0
2020-08-10 11:10:00,410.15,410.25,409.77,409.88,16585.0,405.0763,405.1751,404.701,404.8096,16585.0
2020-08-10 11:15:00,409.93,410.7,409.89,410.48,12622.0,404.859,405.6195,404.8195,405.4022,12622.0
2020-08-10 11:20:00,410.7,411.07,410.23,410.84,7384.0,405.6195,405.9849,405.1553,405.7578,7384.0
2020-08-10 11:25:00,410.91,411.23,410.85,411.16,6283.0,405.8269,406.1429,405.7676,406.0738,6283.0
2020-08-10 11:30:00,411.29,411.76,411.14,411.52,5926.0,406.2022,406.6664,406.0541,406.4294,5926.0
2020-08-10 11:35:00,411.83,413.09,411.83,412.77,6291.0,406.7355,407.9799,406.7355,407.6639,6291.0
2020-08-10 11:40:00,412.9,413.06,412.43,412.56,3824.0,407.7923,407.9503,407.3281,407.4565,3824.0
2020-08-10 11:45:00,412.42,412.65,412.27,412.65,3814.0,407.3182,407.5454,407.1701,407.5454,3814.0
2020-08-10 11:50:00,412.73,413.18,412.72,412.83,3090.0,407.6244,408.0688,407.6145,407.7231,3090.0
2020-08-10 11:55:00,412.83,412.87,412.62,412.69,5514.0,407.7231,407.7627,407.5157,407.5849,5514.0
2020-08-10 12:00:00,412.76,412.84,412.61,412.76,2659.0,407.654,407.733,407.5059,407.654,2659.0
2020-08-10 12:05:00,412.65,412.87,412.43,412.61,8257.0,407.5454,407.7627,407.3281,407.5059,8257.0
2020-08-10 12:10:00,412.52,412.52,411.47,411.6,3019.0,407.417,407.417,406.38,406.5084,3019.0
2020-08-10 12:15:00,411.59,411.71,411.52,411.52,4974.0,406.4985,406.617,406.4294,406.4294,4974.0
2020-08-10 12:20:00,411.51,411.62,411.15,411.39,3063.0,406.4195,406.5281,406.0639,406.301,3063.0
2020-08-10 12:25:00,411.39,411.44,411.0,411.03,3376.0,406.301,406.3503,405.9158,405.9454,3376.0
2020-08-10 12:30:00,411.06,411.09,410.43,410.59,3149.0,405.975,406.0047,405.3528,405.5109,3149.0
2020-08-10 12:35:00,411.03,411.1,410.65,410.65,5900.0,405.9454,406.0145,405.5701,405.5701,5900.0
2020-08-10 12:40:00,410.69,410.97,410.65,410.82,4446.0,405.6096,405.8862,405.5701,405.738,4446.0
2020-08-10 12:45:00,410.81,410.81,410.32,410.43,3879.0,405.7281,405.7281,405.2442,405.3528,3879.0
2020-08-10 12:50:00,410.49,410.83,410.41,410.82,3021.0,405.4121,405.7479,405.3331,405.738,3021.0
2020-08-10 12:55:00,410.71,410.76,410.45,410.74,3578.0,405.6294,405.6788,405.3726,405.659,3578.0
2020-08-10 13:00:00,410.6,410.92,410.54,410.54,1927.0,405.5207,405.8368,405.4615,405.4615,1927.0
2020-08-10 13:05:00,410.42,410.72,410.42,410.44,3810.0,405.343,405.6393,405.343,405.3627,3810.0
2020-08-10 13:10:00,410.48,410.88,410.45,410.56,4769.0,405.4022,405.7973,405.3726,405.4812,4769.0
2020-08-10 13:15:00,410.63,410.63,410.19,410.43,6351.0,405.5504,405.5504,405.1158,405.3528,6351.0
2020-08-10 13:20:00,410.43,410.43,410.11,410.16,6153.0,405.3528,405.3528,405.0368,405.0862,6153.0
2020-08-10 13:25:00,410.16,410.23,409.29,409.44,18083.0,405.0862,405.1553,404.2269,404.3751,18083.0
2020-08-10 13:30:00,409.38,409.77,409.23,409.33,10120.0,404.3158,404.701,404.1677,404.2664,10120.0
2020-08-10 13:35:00,409.27,409.54,409.27,409.53,5221.0,404.2072,404.4738,404.2072,404.464,5221.0
2020-08-10 13:40:00,409.43,409.63,409.08,409.14,6935.0,404.3652,404.5627,404.0195,404.0788,6935.0
2020-08-10 13:45:00,409.17,409.24,408.34,408.82,27123.0,404.1084,404.1776,403.2887,403.7628,27123.0
2020-08-10 13:50:00,408.79,409.07,408.27,409.06,5482.0,403.7331,404.0097,403.2196,403.9998,5482.0
2020-08-10 13:55:00,408.97,409.31,408.81,409.22,8608.0,403.9109,404.2467,403.7529,404.1578,8608.0
2020-08-10 14:00:00,409.27,409.7,408.98,409.68,13188.0,404.2072,404.6319,403.9208,404.6121,13188.0
2020-08-10 14:05:00,409.55,409.73,408.97,409.22,9340.0,404.4837,404.6615,403.9109,404.1578,9340.0
2020-08-10 14:10:00,409.08,409.22,408.79,409.22,4065.0,404.0195,404.1578,403.7331,404.1578,4065.0
2020-08-10 14:15:00,409.28,409.32,408.79,408.8,6475.0,404.2171,404.2566,403.7331,403.743,6475.0
2020-08-10 14:20:00,408.85,409.9,408.68,409.9,19940.0,403.7924,404.8294,403.6245,404.8294,19940.0
2020-08-10 14:25:00,409.88,410.39,409.62,410.39,6451.0,404.8096,405.3133,404.5529,405.3133,6451.0
2020-08-10 14:30:00,410.32,410.81,410.16,410.81,5751.0,405.2442,405.7281,405.0862,405.7281,5751.0
2020-08-10 14:35:00,410.81,411.03,410.34,410.42,5115.0,405.7281,405.9454,405.264,405.343,5115.0
2020-08-10 14:40:00,410.42,410.46,409.36,409.68,37640.0,405.343,405.3825,404.2961,404.6121,37640.0
2020-08-10 14:45:00,409.54,409.54,408.97,408.97,12121.0,404.4738,404.4738,403.9109,403.9109,12121.0
2020-08-10 14:50:00,408.91,409.21,408.87,409.04,15160.0,403.8516,404.1479,403.8121,403.98,15160.0
2020-08-10 14:55:00,409.14,410.35,409.14,410.35,5302.0,404.0788,405.2738,404.0788,405.2738,5302.0
2020-08-10 15:00:00,410.35,410.76,410.05,410.52,5576.0,405.2738,405.6788,404.9775,405.4417,5576.0
2020-08-10 15:05:00,410.51,410.88,410.39,410.72,6924.0,405.4318,405.7973,405.3133,405.6393,6924.0
2020-08-10 15:10:00,410.69,410.81,410.35,410.35,4779.0,405.6096,405.7281,405.2738,405.2738,4779.0
2020-08-10 15:15:00,410.35,410.4,410.1,410.36,5887.0,405.2738,405.3232,405.0269,405.2837,5887.0
2020-08-10 15:20:00,410.42,410.54,409.98,409.98,7048.0,405.343,405.4615,404.9084,404.9084,7048.0
2020-08-10 15:25:00,410.07,410.07,409.59,409.75,6684.0,404.9973,404.9973,404.5232,404.6812,6684.0
2020-08-10 15:30:00,409.67,410.18,409.65,409.96,8624.0,404.6022,405.1059,404.5825,404.8887,8624.0
2020-08-10 15:35:00,409.97,410.18,409.57,409.57,9278.0,404.8985,405.1059,404.5035,404.5035,9278.0
2020-08-10 15:40:00,409.61,410.0,409.53,409.84,12213.0,404.543,404.9282,404.464,404.7701,12213.0
2020-08-10 15:45:00,409.83,410.37,409.75,409.82,14661.0,404.7603,405.2936,404.6812,404.7504,14661.0
2020-08-10 15:50:00,409.81,410.51,409.81,410.48,17639.0,404.7405,405.4318,404.7405,405.4022,17639.0
2020-08-10 15:55:00,410.47,410.7,410.03,410.15,49651.0,405.3923,405.6195,404.9578,405.0763,49651.0
2020-08-11 09:30:00,409.37,410.16,406.35,407.69,38526.0,404.306,405.0862,401.3233,402.6467,38526.0
2020-08-11 09:35:00,407.25,408.34,404.65,408.08,23376.0,402.2122,403.2887,399.6443,403.0319,23376.0
2020-08-11 09:40:00,408.04,408.58,405.78,406.18,12965.0,402.9924,403.5257,400.7604,401.1554,12965.0
2020-08-11 09:45:00,406.23,406.23,403.93,404.55,15618.0,401.2048,401.2048,398.9332,399.5456,15618.0
2020-08-11 09:50:00,404.65,406.82,404.05,406.23,16021.0,399.6443,401.7875,399.0518,401.2048,16021.0
2020-08-11 09:55:00,405.9,406.44,405.0,405.61,12790.0,400.8789,401.4122,399.99,400.5925,12790.0
2020-08-11 10:00:00,405.63,406.47,404.97,405.33,10745.0,400.6122,401.4418,399.9604,400.3159,10745.0
2020-08-11 10:05:00,405.64,406.05,404.7,405.12,8452.0,400.6221,401.027,399.6937,400.1085,8452.0
2020-08-11 10:10:00,405.41,405.62,404.5,405.31,25354.0,400.3949,400.6023,399.4962,400.2962,25354.0
2020-08-11 10:15:00,405.11,406.46,404.82,405.9,12478.0,400.0986,401.4319,399.8122,400.8789,12478.0
2020-08-11 10:20:00,405.91,406.16,405.09,406.0,14735.0,400.8888,401.1357,400.0789,400.9776,14735.0
2020-08-11 10:25:00,406.09,406.85,405.97,406.44,13468.0,401.0665,401.8171,400.948,401.4122,13468.0
2020-08-11 10:30:00,406.45,406.87,405.4,405.58,17104.0,401.4221,401.8369,400.3851,400.5628,17104.0
2020-08-11 10:35:00,405.74,406.51,405.51,406.29,10524.0,400.7209,401.4813,400.4937,401.2641,10524.0
2020-08-11 10:40:00,406.31,406.85,406.06,406.36,32516.0,401.2838,401.8171,401.0369,401.3332,32516.0
2020-08-11 10:45:00,406.37,407.04,406.22,406.46,10178.0,401.3431,402.0048,401.1949,401.4319,10178.0
2020-08-11 10:50:00,406.59,407.18,406.2,407.18,9348.0,401.5603,402.143,401.1752,402.143,9348.0
2020-08-11 10:55:00,407.28,407.98,407.16,407.54,9180.0,402.2418,402.9331,402.1233,402.4986,9180.0
2020-08-11 11:00:00,407.65,408.58,407.58,408.48,17870.0,402.6072,403.5257,402.5381,403.427,17870.0
2020-08-11 11:05:00,408.51,408.66,407.95,408.33,7257.0,403.4566,403.6047,402.9035,403.2788,7257.0
2020-08-11 11:10:00,408.33,409.05,408.32,408.73,7382.0,403.2788,403.9899,403.2689,403.6739,7382.0
2020-08-11 11:15:00,408.57,408.57,407.87,408.24,8228.0,403.5158,403.5158,402.8245,403.1899,8228.0
2020-08-11 11:20:00,408.31,408.5,408.02,408.4,7034.0,403.2591,403.4467,402.9727,403.3479,7034.0
2020-08-11 11:25:00,408.26,408.42,407.78,408.15,7443.0,403.2097,403.3677,402.7356,403.101,7443.0
2020-08-11 11:30:00,408.07,408.36,407.57,407.57,5426.0,403.022,403.3084,402.5282,402.5282,5426.0
2020-08-11 11:35:00,407.79,408.19,406.84,406.91,6712.0,402.7455,403.1405,401.8072,401.8764,6712.0
2020-08-11 11:40:00,407.12,407.74,407.01,407.55,8880.0,402.0838,402.6961,401.9751,402.5085,8880.0
2020-08-11 11:45:00,407.46,407.71,407.34,407.62,2251.0,402.4196,402.6665,402.3011,402.5776,2251.0
2020-08-11 11:50:00,407.55,407.6,407.15,407.44,4086.0,402.5085,402.5578,402.1134,402.3998,4086.0
2020-08-11 11:55:00,407.35,407.66,407.16,407.66,2176.0,402.3109,402.6171,402.1233,402.6171,2176.0
2020-08-11 12:00:00,407.79,408.17,407.33,407.44,7050.0,402.7455,403.1208,402.2912,402.3998,7050.0
2020-08-11 12:05:00,407.47,407.71,407.43,407.57,1503.0,402.4295,402.6665,402.3899,402.5282,1503.0
2020-08-11 12:10:00,407.85,408.4,407.85,408.39,5298.0,402.8048,403.3479,402.8048,403.3381,5298.0
2020-08-11 12:15:00,408.21,408.4,407.98,408.12,3622.0,403.1603,403.3479,402.9331,403.0714,3622.0
2020-08-11 12:20:00,408.06,408.06,407.39,407.51,10858.0,403.0122,403.0122,402.3504,402.469,10858.0
2020-08-11 12:25:00,407.6,407.64,407.22,407.22,3053.0,402.5578,402.5974,402.1825,402.1825,3053.0
2020-08-11 12:30:00,407.18,407.74,407.14,407.4,3145.0,402.143,402.6961,402.1035,402.3603,3145.0
2020-08-11 12:35:00,407.41,407.85,407.37,407.81,2882.0,402.3702,402.8048,402.3307,402.7652,2882.0
2020-08-11 12:40:00,407.83,408.14,407.64,408.03,4145.0,402.785,403.0912,402.5974,402.9825,4145.0
2020-08-11 12:45:00,407.87,408.07,407.57,407.93,6009.0,402.8245,403.022,402.5282,402.8838,6009.0
2020-08-11 12:50:00,407.8,407.91,407.48,407.61,3140.0,402.7554,402.864,402.4393,402.5677,3140.0
2020-08-11 12:55:00,407.84,407.84,407.32,407.75,4205.0,402.7949,402.7949,402.2813,402.706,4205.0
2020-08-11 13:00:00,407.74,408.02,407.74,407.87,2090.0,402.6961,402.9727,402.6961,402.8245,2090.0
2020-08-11 13:05:00,407.92,408.32,407.92,408.16,4800.0,402.8739,403.2689,402.8739,403.1109,4800.0
2020-08-11 13:10:00,408.17,408.27,407.66,407.66,3024.0,403.1208,403.2196,402.6171,402.6171,3024.0
2020-08-11 13:15:00,407.81,408.18,407.69,408.03,3389.0,402.7652,403.1307,402.6467,402.9825,3389.0
2020-08-11 13:20:00,408.03,408.6,407.99,408.6,6161.0,402.9825,403.5455,402.943,403.5455,6161.0
2020-08-11 13:25:00,408.61,408.61,408.09,408.45,4771.0,403.5554,403.5554,403.0418,403.3973,4771.0
2020-08-11 13:30:00,408.46,408.52,407.43,407.59,4301.0,403.4072,403.4665,402.3899,402.548,4301.0
2020-08-11 13:35:00,407.55,407.76,407.28,407.66,3263.0,402.5085,402.7159,402.2418,402.6171,3263.0
2020-08-11 13:40:00,407.48,407.57,407.34,407.47,1124.0,402.4393,402.5282,402.3011,402.4295,1124.0
2020-08-11 13:45:00,407.44,407.62,407.16,407.29,2139.0,402.3998,402.5776,402.1233,402.2517,2139.0
2020-08-11 13:50:00,407.18,407.68,407.18,407.66,2909.0,402.143,402.6369,402.143,402.6171,2909.0
2020-08-11 13:55:00,407.6,407.81,407.43,407.58,3736.0,402.5578,402.7652,402.3899,402.5381,3736.0
2020-08-11 14:00:00,407.58,408.06,407.57,407.57,5079.0,402.5381,403.0122,402.5282,402.5282,5079.0
2020-08-11 14:05:00,407.66,407.81,407.43,407.55,8024.0,402.6171,402.7652,402.3899,402.5085,8024.0
2020-08-11 14:10:00,407.58,407.75,407.06,407.06,4295.0,402.5381,402.706,402.0245,402.0245,4295.0
2020-08-11 14:15:00,407.16,407.17,406.88,406.97,1443.0,402.1233,402.1332,401.8468,401.9356,1443.0
2020-08-11 14:20:00,406.91,407.15,401.22,406.67,16771.0,401.8764,402.1134,396.2568,401.6394,16771.0
2020-08-11 14:25:00,406.59,406.9,406.52,406.52,5194.0,401.5603,401.8665,401.4912,401.4912,5194.0
2020-08-11 14:30:00,406.43,406.74,406.04,406.74,2798.0,401.4023,401.7085,401.0171,401.7085,2798.0
2020-08-11 14:35:00,407.15,407.15,406.25,406.3,4367.0,402.1134,402.1134,401.2245,401.2739,4367.0
2020-08-11 14:40:00,406.34,406.56,405.95,406.26,8829.0,401.3134,401.5307,400.9283,401.2344,8829.0
2020-08-11 14:45:00,406.17,406.45,405.86,406.02,5239.0,401.1455,401.4221,400.8394,400.9974,5239.0
2020-08-11 14:50:00,406.27,406.42,405.76,406.37,7392.0,401.2443,401.3924,400.7406,401.3431,7392.0
2020-08-11 14:55:00,406.19,406.7,406.09,406.36,6083.0,401.1653,401.669,401.0665,401.3332,6083.0
2020-08-11 15:00:00,406.45,406.65,405.78,406.33,7964.0,401.4221,401.6196,400.7604,401.3036,7964.0
2020-08-11 15:05:00,406.22,406.58,406.13,406.13,6074.0,401.1949,401.5505,401.106,401.106,6074.0
2020-08-11 15:10:00,406.09,406.86,406.0,406.0,6773.0,401.0665,401.827,400.9776,400.9776,6773.0
2020-08-11 15:15:00,405.95,405.95,404.46,405.06,13085.0,400.9283,400.9283,399.4567,400.0493,13085.0
2020-08-11 15:20:00,404.91,405.97,404.86,405.28,4415.0,399.9011,400.948,399.8517,400.2665,4415.0
2020-08-11 15:25:00,405.37,407.11,405.37,406.93,6742.0,400.3554,402.0739,400.3554,401.8961,6742.0
2020-08-11 15:30:00,406.87,407.27,406.45,406.45,16107.0,401.8369,402.2319,401.4221,401.4221,16107.0
2020-08-11 15:35:00,406.43,407.64,406.43,407.13,9832.0,401.4023,402.5974,401.4023,402.0937,9832.0
2020-08-11 15:40:00,407.54,407.57,406.69,407.21,12971.0,402.4986,402.5282,401.6591,402.1727,12971.0
2020-08-11 15:45:00,407.21,407.21,406.11,406.52,14087.0,402.1727,402.1727,401.0863,401.4912,14087.0
2020-08-11 15:50:00,406.48,406.93,405.95,406.39,26235.0,401.4517,401.8961,400.9283,401.3628,26235.0
2020-08-11 15:55:00,406.56,407.5,406.46,407.35,67437.0,401.5307,402.4591,401.4319,402.3109,67437.0
2020-08-12 09:30:00,408.9,409.69,408.4,408.94,20885.0,403.8418,404.622,403.3479,403.8813,20885.0
2020-08-12 09:35:00,409.47,409.47,407.3,407.57,18706.0,404.4047,404.4047,402.2616,402.5282,18706.0
2020-08-12 09:40:00,407.55,408.38,407.55,407.94,20058.0,402.5085,403.3282,402.5085,402.8936,20058.0
2020-08-12 09:45:00,407.75,409.1,407.24,409.1,2295.0,402.706,404.0393,402.2023,404.0393,2295.0
2020-08-12 09:50:00,408.82,410.35,408.59,410.29,3803.0,403.7628,405.2738,403.5356,405.2146,3803.0
2020-08-12 09:55:00,410.19,410.78,410.05,410.74,2917.0,405.1158,405.6985,404.9775,405.659,2917.0
2020-08-12 10:00:00,410.8,412.13,410.66,411.56,3733.0,405.7183,407.0318,405.58,406.4689,3733.0
2020-08-12 10:05:00,411.37,411.7,410.94,411.69,1890.0,406.2812,406.6071,405.8565,406.5973,1890.0
2020-08-12 10:10:00,411.5,411.53,411.16,411.18,3265.0,406.4096,406.4392,406.0738,406.0936,3265.0
2020-08-12 10:15:00,411.7,413.6,411.65,413.28,13264.0,406.6071,408.4836,406.5577,408.1676,13264.0
2020-08-12 10:20:00,413.33,414.16,412.9,414.16,2459.0,408.217,409.0367,407.7923,409.0367,2459.0
2020-08-12 10:25:00,413.84,414.34,413.76,413.79,5865.0,408.7207,409.2145,408.6416,408.6713,5865.0
2020-08-12 10:30:00,413.83,413.97,413.06,413.39,5935.0,408.7108,408.849,407.9503,408.2762,5935.0
2020-08-12 10:35:00,413.43,413.85,413.26,413.44,3500.0,408.3157,408.7305,408.1478,408.3256,3500.0
2020-08-12 10:40:00,413.39,414.24,413.39,413.89,1800.0,408.2762,409.1157,408.2762,408.77,1800.0
2020-08-12 10:45:00,414.03,414.42,414.02,414.21,2300.0,408.9083,409.2935,408.8984,409.0861,2300.0
2020-08-12 10:50:00,414.22,414.67,413.71,413.85,13739.0,409.096,409.5404,408.5923,408.7305,13739.0
2020-08-12 10:55:00,413.91,415.0,413.81,414.88,10461.0,408.7898,409.8663,408.691,409.7478,10461.0
2020-08-12 11:00:00,414.89,415.19,414.4,414.89,7153.0,409.7577,410.054,409.2737,409.7577,7153.0
2020-08-12 11:05:00,414.84,414.97,413.26,413.39,9092.0,409.7083,409.8367,408.1478,408.2762,9092.0
2020-08-12 11:10:00,413.22,414.57,413.2,414.57,2581.0,408.1083,409.4416,408.0886,409.4416,2581.0
2020-08-12 11:15:00,414.73,415.0,414.42,414.79,6547.0,409.5996,409.8663,409.2935,409.6589,6547.0
2020-08-12 11:20:00,414.87,414.97,414.23,414.41,7168.0,409.7379,409.8367,409.1058,409.2836,7168.0
2020-08-12 11:25:00,414.74,414.83,414.51,414.63,3453.0,409.6095,409.6984,409.3824,409.5009,3453.0
2020-08-12 11:30:00,414.53,415.5,414.27,414.63,15885.0,409.4021,410.3601,409.1453,409.5009,15885.0
2020-08-12 11:35:00,414.76,414.99,414.61,414.66,4472.0,409.6293,409.8564,409.4811,409.5305,4472.0
2020-08-12 11:40:00,414.85,415.14,414.78,415.12,5292.0,409.7182,410.0046,409.649,409.9848,5292.0
2020-08-12 11:45:00,415.0,415.1,414.84,414.92,7012.0,409.8663,409.9651,409.7083,409.7873,7012.0
2020-08-12 11:50:00,414.92,414.92,414.43,414.77,2600.0,409.7873,409.7873,409.3034,409.6392,2600.0
2020-08-12 11:55:00,414.63,415.03,414.63,415.01,4507.0,409.5009,409.8959,409.5009,409.8762,4507.0
2020-08-12 12:00:00,415.01,415.24,414.79,415.07,2617.0,409.8762,410.1033,409.6589,409.9354,2617.0
2020-08-12 12:05:00,415.08,415.77,415.05,415.69,4117.0,409.9453,410.6268,409.9157,410.5478,4117.0
2020-08-12 12:10:00,415.96,415.96,415.48,415.6,1412.0,410.8144,410.8144,410.3404,410.4589,1412.0
2020-08-12 12:15:00,415.52,415.87,415.42,415.43,2895.0,410.3799,410.7255,410.2811,410.291,2895.0
2020-08-12 12:20:00,415.29,415.43,415.11,415.21,3330.0,410.1527,410.291,409.9749,410.0737,3330.0
2020-08-12 12:25:00,415.21,415.31,414.06,414.33,5276.0,410.0737,410.1725,408.9379,409.2046,5276.0
2020-08-12 12:30:00,414.51,415.01,414.51,415.0,1408.0,409.3824,409.8762,409.3824,409.8663,1408.0
2020-08-12 12:35:00,414.6,414.64,414.43,414.64,801.0,409.4713,409.5108,409.3034,409.5108,801.0
2020-08-12 12:40:00,414.7,414.82,413.98,414.0,4998.0,409.57,409.6885,408.8589,408.8787,4998.0
2020-08-12 12:45:00,414.0,415.15,414.0,415.15,2650.0,408.8787,410.0144,408.8787,410.0144,2650.0
2020-08-12 12:50:00,415.33,416.07,415.31,416.06,7922.0,410.1922,410.9231,410.1725,410.9132,7922.0
2020-08-12 12:55:00,416.0,416.09,415.59,415.68,5404.0,410.8539,410.9428,410.449,410.5379,5404.0
2020-08-12 13:00:00,415.7,416.06,415.69,415.97,5579.0,410.5576,410.9132,410.5478,410.8243,5579.0
2020-08-12 13:05:00,416.14,416.66,415.85,416.66,6300.0,410.9922,411.5058,410.7058,411.5058,6300.0
2020-08-12 13:10:00,416.79,417.76,416.74,417.75,4270.0,411.6342,412.5922,411.5848,412.5823,4270.0
2020-08-12 13:15:00,417.54,417.68,416.77,416.83,3672.0,412.3749,412.5132,411.6144,411.6737,3672.0
2020-08-12 13:20:00,416.69,416.88,416.6,416.69,6018.0,411.5354,411.723,411.4465,411.5354,6018.0
2020-08-12 13:25:00,417.06,417.06,416.47,416.78,3421.0,411.9008,411.9008,411.3181,411.6243,3421.0
2020-08-12 13:30:00,416.91,417.28,416.53,417.27,4823.0,411.7527,412.1181,411.3774,412.1082,4823.0
2020-08-12 13:35:00,417.33,417.5,416.98,417.15,6688.0,412.1675,412.3354,411.8218,411.9897,6688.0
2020-08-12 13:40:00,417.07,417.4,417.07,417.29,6500.0,411.9107,412.2366,411.9107,412.128,6500.0
2020-08-12 13:45:00,417.35,417.5,417.19,417.25,8162.0,412.1872,412.3354,412.0292,412.0885,8162.0
2020-08-12 13:50:00,417.29,417.35,416.77,416.82,4070.0,412.128,412.1872,411.6144,411.6638,4070.0
2020-08-12 13:55:00,416.9,416.99,416.61,416.79,14442.0,411.7428,411.8317,411.4564,411.6342,14442.0
2020-08-12 14:00:00,417.0,417.09,416.71,416.83,4291.0,411.8416,411.9305,411.5552,411.6737,4291.0
2020-08-12 14:05:00,417.09,417.11,416.3,416.31,6789.0,411.9305,411.9502,411.1502,411.1601,6789.0
2020-08-12 14:10:00,416.39,417.06,416.39,416.87,4789.0,411.2391,411.9008,411.2391,411.7132,4789.0
2020-08-12 14:15:00,416.76,417.17,416.76,417.17,1441.0,411.6045,412.0095,411.6045,412.0095,1441.0
2020-08-12 14:20:00,417.17,418.04,417.02,417.56,9347.0,412.0095,412.8687,411.8613,412.3946,9347.0
2020-08-12 14:25:00,417.4,417.88,417.21,417.21,6203.0,412.2366,412.7107,412.049,412.049,6203.0
2020-08-12 14:30:00,417.12,417.45,417.04,417.42,2474.0,411.9601,412.286,411.8811,412.2564,2474.0
2020-08-12 14:35:00,417.23,417.29,416.9,416.9,3933.0,412.0687,412.128,411.7428,411.7428,3933.0
2020-08-12 14:40:00,416.92,417.5,416.92,417.47,5297.0,411.7626,412.3354,411.7626,412.3058,5297.0
2020-08-12 14:45:00,417.42,417.59,417.1,417.37,5069.0,412.2564,412.4243,411.9403,412.207,5069.0
2020-08-12 14:50:00,417.27,417.27,416.35,416.41,6913.0,412.1082,412.1082,411.1996,411.2589,6913.0
2020-08-12 14:55:00,416.62,417.23,416.62,417.13,8187.0,411.4663,412.0687,411.4663,411.97,8187.0
2020-08-12 15:00:00,417.18,417.34,417.03,417.05,3963.0,412.0193,412.1774,411.8712,411.8909,3963.0
2020-08-12 15:05:00,417.23,417.44,416.78,416.99,4790.0,412.0687,412.2761,411.6243,411.8317,4790.0
2020-08-12 15:10:00,417.03,417.63,416.93,417.44,5703.0,411.8712,412.4638,411.7724,412.2761,5703.0
2020-08-12 15:15:00,417.34,417.81,417.2,417.55,6083.0,412.1774,412.6415,412.0391,412.3848,6083.0
2020-08-12 15:20:00,417.6,417.84,417.47,417.74,4543.0,412.4341,412.6712,412.3058,412.5724,4543.0
2020-08-12 15:25:00,417.72,417.72,417.18,417.29,9403.0,412.5527,412.5527,412.0193,412.128,9403.0
2020-08-12 15:30:00,417.33,417.33,416.29,416.66,7864.0,412.1675,412.1675,411.1403,411.5058,7864.0
2020-08-12 15:35:00,416.53,416.72,415.98,416.72,8822.0,411.3774,411.565,410.8342,411.565,8822.0
2020-08-12 15:40:00,416.62,416.95,416.43,416.94,13304.0,411.4663,411.7922,411.2786,411.7823,13304.0
2020-08-12 15:45:00,416.87,417.05,416.3,416.61,15728.0,411.7132,411.8909,411.1502,411.4564,15728.0
2020-08-12 15:50:00,416.67,416.93,415.79,415.97,16322.0,411.5156,411.7724,410.6465,410.8243,16322.0
2020-08-12 15:55:00,415.85,416.7,415.6,416.17,39883.0,410.7058,411.5453,410.4589,411.0218,39883.0
2020-08-13 09:30:00,412.02,415.87,412.02,414.27,32021.0,406.9232,410.7255,406.9232,409.1453,32021.0
2020-08-13 09:35:00,413.38,415.02,413.26,414.83,46917.0,408.2663,409.8861,408.1478,409.6984,46917.0
2020-08-13 09:40:00,415.05,415.42,414.07,414.07,13725.0,409.9157,410.2811,408.9478,408.9478,13725.0
2020-08-13 09:45:00,414.4,414.69,413.56,413.61,9995.0,409.2737,409.5601,408.4441,408.4935,9995.0
2020-08-13 09:50:00,413.47,414.51,413.19,413.96,10860.0,408.3552,409.3824,408.0787,408.8392,10860.0
2020-08-13 09:55:00,414.48,415.74,414.25,414.97,7296.0,409.3527,410.5972,409.1256,409.8367,7296.0
2020-08-13 10:00:00,415.04,415.48,414.14,415.01,9731.0,409.9058,410.3404,409.0169,409.8762,9731.0
2020-08-13 10:05:00,414.72,415.25,414.55,415.14,6429.0,409.5898,410.1132,409.4219,410.0046,6429.0
2020-08-13 10:10:00,415.14,415.57,414.75,415.31,9674.0,410.0046,410.4293,409.6194,410.1725,9674.0
2020-08-13 10:15:00,415.46,415.59,415.05,415.38,13480.0,410.3206,410.449,409.9157,410.2416,13480.0
2020-08-13 10:20:00,415.5,416.28,415.44,416.23,5732.0,410.3601,411.1305,410.3009,411.0811,5732.0
2020-08-13 10:25:00,416.27,416.75,416.0,416.68,5555.0,411.1206,411.5947,410.8539,411.5255,5555.0
2020-08-13 10:30:00,416.62,417.0,416.53,416.61,7377.0,411.4663,411.8416,411.3774,411.4564,7377.0
2020-08-13 10:35:00,416.51,416.71,416.32,416.56,5818.0,411.3576,411.5552,411.17,411.407,5818.0
2020-08-13 10:40:00,416.69,417.09,415.69,416.02,8128.0,411.5354,411.9305,410.5478,410.8737,8128.0
2020-08-13 10:45:00,416.11,416.11,415.25,415.72,4076.0,410.9626,410.9626,410.1132,410.5774,4076.0
2020-08-13 10:50:00,415.34,415.41,414.77,415.22,5659.0,410.2021,410.2712,409.6392,410.0836,5659.0
2020-08-13 10:55:00,415.37,415.94,415.37,415.74,3022.0,410.2317,410.7947,410.2317,410.5972,3022.0
2020-08-13 11:00:00,415.74,416.73,415.69,416.68,4782.0,410.5972,411.5749,410.5478,411.5255,4782.0
2020-08-13 11:05:00,416.73,417.55,416.73,417.44,5438.0,411.5749,412.3848,411.5749,412.2761,5438.0
2020-08-13 11:10:00,417.32,417.52,417.07,417.07,2300.0,412.1576,412.3551,411.9107,411.9107,2300.0
2020-08-13 11:15:00,416.97,416.97,415.87,416.23,13379.0,411.8119,411.8119,410.7255,411.0811,13379.0
2020-08-13 11:20:00,416.31,417.39,416.0,417.04,9698.0,411.1601,412.2267,410.8539,411.8811,9698.0
2020-08-13 11:25:00,416.97,417.64,416.92,416.93,2657.0,411.8119,412.4736,411.7626,411.7724,2657.0
2020-08-13 11:30:00,416.9,416.91,416.41,416.5,5160.0,411.7428,411.7527,411.2589,411.3477,5160.0
2020-08-13 11:35:00,416.44,416.94,416.42,416.71,3769.0,411.2885,411.7823,411.2687,411.5552,3769.0
2020-08-13 11:40:00,416.54,416.72,416.14,416.3,4606.0,411.3873,411.565,410.9922,411.1502,4606.0
2020-08-13 11:45:00,416.26,416.46,416.01,416.17,2236.0,411.1107,411.3082,410.8638,411.0218,2236.0
2020-08-13 11:50:00,416.19,416.35,416.1,416.28,1825.0,411.0416,411.1996,410.9527,411.1305,1825.0
2020-08-13 11:55:00,416.25,416.25,415.66,416.0,6440.0,411.1008,411.1008,410.5181,410.8539,6440.0
2020-08-13 12:00:00,416.11,416.6,416.11,416.6,2475.0,410.9626,411.4465,410.9626,411.4465,2475.0
2020-08-13 12:05:00,416.84,416.89,416.32,416.32,3595.0,411.6835,411.7329,411.17,411.17,3595.0
2020-08-13 12:10:00,416.32,416.71,416.32,416.52,2390.0,411.17,411.5552,411.17,411.3675,2390.0
2020-08-13 12:15:00,416.52,416.67,416.08,416.17,39043.0,411.3675,411.5156,410.9329,411.0218,39043.0
2020-08-13 12:20:00,416.22,416.26,415.95,415.97,25162.0,411.0712,411.1107,410.8046,410.8243,25162.0
2020-08-13 12:25:00,416.04,416.09,415.79,416.03,6650.0,410.8934,410.9428,410.6465,410.8836,6650.0
2020-08-13 12:30:00,415.97,416.19,415.84,415.96,6419.0,410.8243,411.0416,410.6959,410.8144,6419.0
2020-08-13 12:35:00,416.0,416.2,415.96,415.96,32726.0,410.8539,411.0515,410.8144,410.8144,32726.0
2020-08-13 12:40:00,416.0,416.43,415.9,416.3,20615.0,410.8539,411.2786,410.7552,411.1502,20615.0
2020-08-13 12:45:00,416.29,416.88,416.27,416.77,8116.0,411.1403,411.723,411.1206,411.6144,8116.0
2020-08-13 12:50:00,416.84,416.97,415.92,416.11,7204.0,411.6835,411.8119,410.7749,410.9626,7204.0
2020-08-13 12:55:00,416.31,416.86,416.26,416.86,9897.0,411.1601,411.7033,411.1107,411.7033,9897.0
2020-08-13 13:00:00,416.85,416.99,416.38,416.67,6543.0,411.6934,411.8317,411.2292,411.5156,6543.0
2020-08-13 13:05:00,416.5,416.55,416.14,416.48,6720.0,411.3477,411.3971,410.9922,411.328,6720.0
2020-08-13 13:10:00,416.37,416.73,416.37,416.56,4006.0,411.2194,411.5749,411.2194,411.407,4006.0
2020-08-13 13:15:00,416.54,416.54,415.95,416.12,3248.0,411.3873,411.3873,410.8046,410.9725,3248.0
2020-08-13 13:20:00,416.21,416.6,416.13,416.32,3400.0,411.0613,411.4465,410.9823,411.17,3400.0
2020-08-13 13:25:00,416.36,416.36,415.88,415.88,3192.0,411.2095,411.2095,410.7354,410.7354,3192.0
2020-08-13 13:30:00,415.9,416.14,415.39,415.61,12201.0,410.7552,410.9922,410.2515,410.4688,12201.0
2020-08-13 13:35:00,415.58,416.05,415.45,415.85,5708.0,410.4391,410.9033,410.3107,410.7058,5708.0
2020-08-13 13:40:00,415.77,416.26,415.62,416.26,6801.0,410.6268,411.1107,410.4786,411.1107,6801.0
2020-08-13 13:45:00,416.39,416.6,416.14,416.59,3494.0,411.2391,411.4465,410.9922,411.4366,3494.0
2020-08-13 13:50:00,416.54,416.74,416.41,416.71,2875.0,411.3873,411.5848,411.2589,411.5552,2875.0
2020-08-13 13:55:00,416.86,417.01,416.68,416.93,3307.0,411.7033,411.8514,411.5255,411.7724,3307.0
2020-08-13 14:00:00,417.01,417.01,416.37,416.65,2147.0,411.8514,411.8514,411.2194,411.4959,2147.0
2020-08-13 14:05:00,416.53,416.88,416.42,416.67,3821.0,411.3774,411.723,411.2687,411.5156,3821.0
2020-08-13 14:10:00,416.69,416.69,416.2,416.33,3809.0,411.5354,411.5354,411.0515,411.1799,3809.0
2020-08-13 14:15:00,416.4,416.69,415.67,415.67,3150.0,411.249,411.5354,410.528,410.528,3150.0
2020-08-13 14:20:00,415.88,415.91,415.3,415.63,7258.0,410.7354,410.765,410.1626,410.4885,7258.0
2020-08-13 14:25:00,415.65,416.39,415.65,416.39,5430.0,410.5083,411.2391,410.5083,411.2391,5430.0
2020-08-13 14:30:00,416.34,416.65,416.13,416.65,4622.0,411.1897,411.4959,410.9823,411.4959,4622.0
2020-08-13 14:35:00,416.59,416.59,416.05,416.33,2819.0,411.4366,411.4366,410.9033,411.1799,2819.0
2020-08-13 14:40:00,416.48,416.75,416.0,416.0,3439.0,411.328,411.5947,410.8539,410.8539,3439.0
2020-08-13 14:45:00,416.22,416.63,416.22,416.58,3201.0,411.0712,411.4761,411.0712,411.4268,3201.0
2020-08-13 14:50:00,416.37,416.37,415.75,416.29,3702.0,411.2194,411.2194,410.607,411.1403,3702.0
2020-08-13 14:55:00,416.34,416.63,415.91,416.31,3544.0,411.1897,411.4761,410.765,411.1601,3544.0
2020-08-13 15:00:00,416.51,416.67,416.19,416.65,3381.0,411.3576,411.5156,411.0416,411.4959,3381.0
2020-08-13 15:05:00,416.66,416.98,416.48,416.73,4161.0,411.5058,411.8218,411.328,411.5749,4161.0
2020-08-13 15:10:00,416.68,416.92,416.6,416.74,2246.0,411.5255,411.7626,411.4465,411.5848,2246.0
2020-08-13 15:15:00,416.73,417.2,416.72,417.15,3039.0,411.5749,412.0391,411.565,411.9897,3039.0
2020-08-13 15:20:00,417.18,417.24,417.01,417.21,1600.0,412.0193,412.0786,411.8514,412.049,1600.0
2020-08-13 15:25:00,417.26,417.5,417.2,417.43,4974.0,412.0983,412.3354,412.0391,412.2662,4974.0
2020-08-13 15:30:00,417.48,417.51,417.11,417.36,4528.0,412.3156,412.3453,411.9502,412.1971,4528.0
2020-08-13 15:35:00,417.53,417.65,417.02,417.03,5728.0,412.365,412.4835,411.8613,411.8712,5728.0
2020-08-13 15:40:00,417.11,417.45,416.9,417.15,6069.0,411.9502,412.286,411.7428,411.9897,6069.0
2020-08-13 15:45:00,417.15,417.15,416.39,416.71,12517.0,411.9897,411.9897,411.2391,411.5552,12517.0
2020-08-13 15:50:00,416.64,416.67,415.91,416.06,15884.0,411.486,411.5156,410.765,410.9132,15884.0
2020-08-13 15:55:00,416.12,416.63,415.93,416.63,49901.0,410.9725,411.4761,410.7848,411.4761,49901.0
2020-08-14 09:30:00,414.71,416.0,413.56,414.3,29868.0,409.5799,410.8539,408.4441,409.175,29868.0
2020-08-14 09:35:00,414.18,415.67,414.16,414.77,20907.0,409.0564,410.528,409.0367,409.6392,20907.0
2020-08-14 09:40:00,415.01,415.5,414.81,415.06,13598.0,409.8762,410.3601,409.6787,409.9256,13598.0
2020-08-14 09:45:00,415.36,415.39,414.73,415.1,7429.0,410.2219,410.2515,409.5996,409.9651,7429.0
2020-08-14 09:50:00,415.3,415.39,414.5,415.39,3777.0,410.1626,410.2515,409.3725,410.2515,3777.0
2020-08-14 09:55:00,416.19,416.19,415.49,415.49,2951.0,411.0416,411.0416,410.3502,410.3502,2951.0
2020-08-14 10:00:00,415.78,416.25,415.62,416.02,1903.0,410.6367,411.1008,410.4786,410.8737,1903.0
2020-08-14 10:05:00,416.15,416.47,415.6,415.6,12080.0,411.0021,411.3181,410.4589,410.4589,12080.0
2020-08-14 10:10:00,415.83,416.04,415.32,415.32,4894.0,410.686,410.8934,410.1823,410.1823,4894.0
2020-08-14 10:15:00,415.6,415.6,414.46,414.46,3089.0,410.4589,410.4589,409.333,409.333,3089.0
2020-08-14 10:20:00,414.3,414.71,414.12,414.24,8453.0,409.175,409.5799,408.9972,409.1157,8453.0
2020-08-14 10:25:00,414.26,414.29,413.03,413.1,7462.0,409.1355,409.1651,407.9207,407.9898,7462.0
2020-08-14 10:30:00,413.02,413.09,411.86,412.86,4998.0,407.9108,407.9799,406.7651,407.7528,4998.0
2020-08-14 10:35:00,412.99,413.65,412.97,413.59,3922.0,407.8812,408.533,407.8614,408.4737,3922.0
2020-08-14 10:40:00,413.7,413.79,413.13,413.79,2769.0,408.5824,408.6713,408.0194,408.6713,2769.0
2020-08-14 10:45:00,413.78,413.78,413.41,413.47,1302.0,408.6614,408.6614,408.296,408.3552,1302.0
2020-08-14 10:50:00,413.27,414.05,413.01,414.04,5480.0,408.1577,408.9281,407.9009,408.9182,5480.0
2020-08-14 10:55:00,413.97,414.11,413.53,414.08,4910.0,408.849,408.9873,408.4145,408.9577,4910.0
2020-08-14 11:00:00,414.06,414.06,413.42,413.75,4627.0,408.9379,408.9379,408.3059,408.6318,4627.0
2020-08-14 11:05:00,413.88,414.75,413.88,414.59,3945.0,408.7602,409.6194,408.7602,409.4614,3945.0
2020-08-14 11:10:00,414.61,414.82,414.34,414.53,2676.0,409.4811,409.6885,409.2145,409.4021,2676.0
2020-08-14 11:15:00,414.53,414.77,414.26,414.46,3938.0,409.4021,409.6392,409.1355,409.333,3938.0
2020-08-14 11:20:00,414.3,414.75,414.3,414.67,1799.0,409.175,409.6194,409.175,409.5404,1799.0
2020-08-14 11:25:00,414.77,414.77,414.12,414.13,3630.0,409.6392,409.6392,408.9972,409.0071,3630.0
2020-08-14 11:30:00,414.04,414.11,413.86,413.91,1830.0,408.9182,408.9873,408.7404,408.7898,1830.0
2020-08-14 11:35:00,413.79,413.79,412.44,413.0,52511.0,408.6713,408.6713,407.338,407.891,52511.0
2020-08-14 11:40:00,413.0,413.1,412.71,412.86,2381.0,407.891,407.9898,407.6046,407.7528,2381.0
2020-08-14 11:45:00,412.99,412.99,412.34,412.58,1830.0,407.8812,407.8812,407.2392,407.4762,1830.0
2020-08-14 11:50:00,412.79,412.79,412.21,412.22,940.0,407.6836,407.6836,407.1108,407.1207,940.0
2020-08-14 11:55:00,412.46,412.68,412.28,412.66,2220.0,407.3577,407.575,407.18,407.5553,2220.0
2020-08-14 12:00:00,412.7,412.77,412.37,412.39,1522.0,407.5948,407.6639,407.2688,407.2886,1522.0
2020-08-14 12:05:00,412.45,412.85,411.71,412.02,3904.0,407.3478,407.7429,406.617,406.9232,3904.0
2020-08-14 12:10:00,411.89,412.1,411.46,411.97,3447.0,406.7948,407.0022,406.3701,406.8738,3447.0
2020-08-14 12:15:00,412.1,412.33,412.07,412.31,1009.0,407.0022,407.2293,406.9726,407.2096,1009.0
2020-08-14 12:20:00,412.28,412.35,411.77,412.02,5919.0,407.18,407.2491,406.6763,406.9232,5919.0
2020-08-14 12:25:00,412.01,412.03,411.59,411.88,3202.0,406.9133,406.933,406.4985,406.7849,3202.0
2020-08-14 12:30:00,411.87,412.45,411.83,412.21,2609.0,406.775,407.3478,406.7355,407.1108,2609.0
2020-08-14 12:35:00,412.26,412.77,412.26,412.77,3505.0,407.1602,407.6639,407.1602,407.6639,3505.0
2020-08-14 12:40:00,412.8,413.21,412.78,413.21,2469.0,407.6935,408.0984,407.6738,408.0984,2469.0
2020-08-14 12:45:00,413.25,413.73,413.06,413.73,7337.0,408.138,408.612,407.9503,408.612,7337.0
2020-08-14 12:50:00,413.74,413.92,413.19,413.28,2708.0,408.6219,408.7997,408.0787,408.1676,2708.0
2020-08-14 12:55:00,413.21,413.26,412.89,413.25,3713.0,408.0984,408.1478,407.7824,408.138,3713.0
2020-08-14 13:00:00,413.23,413.23,412.68,412.68,1600.0,408.1182,408.1182,407.575,407.575,1600.0
2020-08-14 13:05:00,412.67,412.92,412.5,412.57,7425.0,407.5651,407.812,407.3972,407.4664,7425.0
2020-08-14 13:10:00,412.57,413.27,412.57,413.27,1949.0,407.4664,408.1577,407.4664,408.1577,1949.0
2020-08-14 13:15:00,413.12,413.19,412.58,412.81,3103.0,408.0096,408.0787,407.4762,407.7034,3103.0
2020-08-14 13:20:00,412.75,412.76,412.51,412.53,1200.0,407.6441,407.654,407.4071,407.4269,1200.0
2020-08-14 13:25:00,412.42,412.87,412.41,412.41,1100.0,407.3182,407.7627,407.3083,407.3083,1100.0
2020-08-14 13:30:00,412.56,412.62,411.89,411.89,3006.0,407.4565,407.5157,406.7948,406.7948,3006.0
2020-08-14 13:35:00,411.93,412.02,411.46,411.88,2566.0,406.8343,406.9232,406.3701,406.7849,2566.0
2020-08-14 13:40:00,411.83,411.83,411.34,411.51,2000.0,406.7355,406.7355,406.2516,406.4195,2000.0
2020-08-14 13:45:00,411.68,411.72,411.37,411.58,2700.0,406.5874,406.6269,406.2812,406.4886,2700.0
2020-08-14 13:50:00,411.37,411.75,411.25,411.4,3427.0,406.2812,406.6565,406.1627,406.3108,3427.0
2020-08-14 13:55:00,411.46,412.17,411.46,412.17,2263.0,406.3701,407.0713,406.3701,407.0713,2263.0
2020-08-14 14:00:00,411.92,411.94,411.53,411.73,2301.0,406.8244,406.8442,406.4392,406.6368,2301.0
2020-08-14 14:05:00,411.94,411.99,411.41,411.98,2083.0,406.8442,406.8935,406.3207,406.8837,2083.0
2020-08-14 14:10:00,411.93,412.11,411.65,411.99,4190.0,406.8343,407.0121,406.5577,406.8935,4190.0
2020-08-14 14:15:00,412.08,412.23,411.53,411.54,3067.0,406.9824,407.1306,406.4392,406.4491,3067.0
2020-08-14 14:20:00,411.58,411.77,411.35,411.4,2451.0,406.4886,406.6763,406.2615,406.3108,2451.0
2020-08-14 14:25:00,411.47,411.72,410.91,411.61,4208.0,406.38,406.6269,405.8269,406.5182,4208.0
2020-08-14 14:30:00,411.61,411.88,411.43,411.6,3961.0,406.5182,406.7849,406.3405,406.5084,3961.0
2020-08-14 14:35:00,411.59,411.66,411.15,411.15,1246.0,406.4985,406.5676,406.0639,406.0639,1246.0
2020-08-14 14:40:00,411.16,411.3,410.74,411.13,3705.0,406.0738,406.2121,405.659,406.0442,3705.0
2020-08-14 14:45:00,411.32,411.55,411.02,411.43,6419.0,406.2318,406.459,405.9355,406.3405,6419.0
2020-08-14 14:50:00,411.33,411.6,411.14,411.23,4289.0,406.2417,406.5084,406.0541,406.1429,4289.0
2020-08-14 14:55:00,411.36,411.64,411.33,411.64,3975.0,406.2713,406.5479,406.2417,406.5479,3975.0
2020-08-14 15:00:00,411.48,411.64,411.37,411.4,4115.0,406.3898,406.5479,406.2812,406.3108,4115.0
2020-08-14 15:05:00,411.49,411.76,411.17,411.6,4441.0,406.3997,406.6664,406.0837,406.5084,4441.0
2020-08-14 15:10:00,411.57,411.72,411.28,411.38,4789.0,406.4787,406.6269,406.1923,406.2911,4789.0
2020-08-14 15:15:00,411.33,411.9,411.26,411.4,5851.0,406.2417,406.8047,406.1726,406.3108,5851.0
2020-08-14 15:20:00,411.46,411.57,411.13,411.26,6638.0,406.3701,406.4787,406.0442,406.1726,6638.0
2020-08-14 15:25:00,411.26,411.5,411.13,411.14,4383.0,406.1726,406.4096,406.0442,406.0541,4383.0
2020-08-14 15:30:00,411.13,411.74,410.84,411.74,8816.0,406.0442,406.6466,405.7578,406.6466,8816.0
2020-08-14 15:35:00,411.73,412.61,411.53,412.61,15485.0,406.6368,407.5059,406.4392,407.5059,15485.0
2020-08-14 15:40:00,412.56,412.93,412.15,412.76,17427.0,407.4565,407.8219,407.0516,407.654,17427.0
2020-08-14 15:45:00,412.76,412.77,412.33,412.34,9553.0,407.654,407.6639,407.2293,407.2392,9553.0
2020-08-14 15:50:00,412.42,412.94,412.11,412.94,18855.0,407.3182,407.8318,407.0121,407.8318,18855.0
2020-08-14 15:55:00,412.87,413.99,412.87,413.76,52141.0,407.7627,408.8688,407.7627,408.6416,52141.0
2020-08-17 09:30:00,416.0,418.5,415.08,418.16,51635.0,410.8539,413.323,409.9453,412.9872,51635.0
2020-08-17 09:35:00,418.28,419.13,417.56,417.95,31712.0,413.1057,413.9452,412.3946,412.7798,31712.0
2020-08-17 09:40:00,418.02,418.5,417.48,417.49,5634.0,412.8489,413.323,412.3156,412.3255,5634.0
2020-08-17 09:45:00,417.53,417.6,417.21,417.22,2900.0,412.365,412.4341,412.049,412.0588,2900.0
2020-08-17 09:50:00,417.34,418.0,416.88,417.95,23303.0,412.1774,412.8292,411.723,412.7798,23303.0
2020-08-17 09:55:00,417.97,418.75,417.58,418.74,11894.0,412.7996,413.5699,412.4144,413.56,11894.0
2020-08-17 10:00:00,418.85,419.74,418.77,419.1,2882.0,413.6687,414.5477,413.5897,413.9156,2882.0
2020-08-17 10:05:00,419.1,419.27,418.83,419.07,2782.0,413.9156,414.0835,413.6489,413.886,2782.0
2020-08-17 10:10:00,419.29,419.39,418.61,418.75,4055.0,414.1032,414.202,413.4316,413.5699,4055.0
2020-08-17 10:15:00,418.7,418.87,417.54,417.73,3546.0,413.5205,413.6884,412.3749,412.5625,3546.0
2020-08-17 10:20:00,417.75,418.21,417.68,418.15,3102.0,412.5823,413.0366,412.5132,412.9773,3102.0
2020-08-17 10:25:00,418.09,418.43,417.82,418.03,2835.0,412.9181,413.2539,412.6514,412.8588,2835.0
2020-08-17 10:30:00,418.03,418.36,417.8,418.05,2446.0,412.8588,413.1847,412.6317,412.8786,2446.0
2020-08-17 10:35:00,418.17,418.33,418.03,418.14,16238.0,412.9971,413.1551,412.8588,412.9675,16238.0
2020-08-17 10:40:00,418.09,418.63,417.98,418.22,22740.0,412.9181,413.4514,412.8094,413.0465,22740.0
2020-08-17 10:45:00,418.11,418.24,417.89,417.94,13495.0,412.9378,413.0662,412.7206,412.7699,13495.0
2020-08-17 10:50:00,417.94,418.28,417.7,418.22,14629.0,412.7699,413.1057,412.5329,413.0465,14629.0
2020-08-17 10:55:00,418.19,418.2,417.77,417.84,20059.0,413.0168,413.0267,412.602,412.6712,20059.0
2020-08-17 11:00:00,417.78,417.78,417.3,417.3,2364.0,412.6119,412.6119,412.1379,412.1379,2364.0
2020-08-17 11:05:00,417.14,417.94,417.14,417.55,4102.0,411.9798,412.7699,411.9798,412.3848,4102.0
2020-08-17 11:10:00,417.57,417.9,417.46,417.46,2457.0,412.4045,412.7304,412.2959,412.2959,2457.0
2020-08-17 11:15:00,417.5,417.78,417.38,417.38,973.0,412.3354,412.6119,412.2169,412.2169,973.0
2020-08-17 11:20:00,417.36,417.87,417.36,417.55,4206.0,412.1971,412.7008,412.1971,412.3848,4206.0
2020-08-17 11:25:00,417.52,417.84,417.52,417.84,1474.0,412.3551,412.6712,412.3551,412.6712,1474.0
2020-08-17 11:30:00,417.88,419.18,417.7,418.65,5980.0,412.7107,413.9946,412.5329,413.4712,5980.0
2020-08-17 11:35:00,418.86,418.96,418.63,418.71,2645.0,413.6786,413.7773,413.4514,413.5304,2645.0
2020-08-17 11:40:00,418.61,418.73,418.23,418.37,3815.0,413.4316,413.5502,413.0563,413.1946,3815.0
2020-08-17 11:45:00,418.28,418.69,418.27,418.51,2925.0,413.1057,413.5107,413.0959,413.3329,2925.0
2020-08-17 11:50:00,418.48,418.72,418.48,418.49,1751.0,413.3033,413.5403,413.3033,413.3131,1751.0
2020-08-17 11:55:00,418.41,419.68,418.33,419.52,4795.0,413.2341,414.4884,413.1551,414.3304,4795.0
2020-08-17 12:00:00,419.33,419.5,419.17,419.37,2979.0,414.1427,414.3106,413.9847,414.1822,2979.0
2020-08-17 12:05:00,419.39,419.64,419.11,419.14,4237.0,414.202,414.4489,413.9255,413.9551,4237.0
2020-08-17 12:10:00,419.32,419.32,418.86,419.02,4021.0,414.1329,414.1329,413.6786,413.8366,4021.0
2020-08-17 12:15:00,419.12,419.3,419.12,419.23,4231.0,413.9353,414.1131,413.9353,414.044,4231.0
2020-08-17 12:20:00,419.32,419.35,419.08,419.29,3600.0,414.1329,414.1625,413.8958,414.1032,3600.0
2020-08-17 12:25:00,419.31,419.32,419.04,419.12,4291.0,414.123,414.1329,413.8563,413.9353,4291.0
2020-08-17 12:30:00,419.03,419.03,418.73,418.83,4109.0,413.8465,413.8465,413.5502,413.6489,4109.0
2020-08-17 12:35:00,418.78,418.85,418.41,418.51,3492.0,413.5995,413.6687,413.2341,413.3329,3492.0
2020-08-17 12:40:00,418.44,418.6,418.4,418.56,1100.0,413.2638,413.4218,413.2242,413.3823,1100.0
2020-08-17 12:45:00,418.66,418.94,418.66,418.85,3800.0,413.481,413.7576,413.481,413.6687,3800.0
2020-08-17 12:50:00,418.97,419.36,418.72,419.33,4588.0,413.7872,414.1724,413.5403,414.1427,4588.0
2020-08-17 12:55:00,419.12,419.48,418.9,419.14,3556.0,413.9353,414.2909,413.7181,413.9551,3556.0
2020-08-17 13:00:00,419.05,419.26,418.95,419.2,1830.0,413.8662,414.0736,413.7674,414.0143,1830.0
2020-08-17 13:05:00,419.31,419.31,419.0,419.0,4018.0,414.123,414.123,413.8168,413.8168,4018.0
2020-08-17 13:10:00,418.96,419.22,418.91,419.22,5677.0,413.7773,414.0341,413.7279,414.0341,5677.0
2020-08-17 13:15:00,419.13,419.19,418.88,419.1,2101.0,413.9452,414.0045,413.6983,413.9156,2101.0
2020-08-17 13:20:00,419.07,419.08,418.91,419.08,2000.0,413.886,413.8958,413.7279,413.8958,2000.0
2020-08-17 13:25:00,419.05,419.06,418.87,419.04,2152.0,413.8662,413.8761,413.6884,413.8563,2152.0
2020-08-17 13:30:00,419.15,419.16,418.95,418.97,1421.0,413.965,413.9748,413.7674,413.7872,1421.0
2020-08-17 13:35:00,418.88,419.06,418.83,418.87,1447.0,413.6983,413.8761,413.6489,413.6884,1447.0
2020-08-17 13:40:00,418.95,418.98,418.7,418.7,750.0,413.7674,413.7971,413.5205,413.5205,750.0
2020-08-17 13:45:00,418.9,419.02,418.89,418.89,1099.0,413.7181,413.8366,413.7082,413.7082,1099.0
2020-08-17 13:50:00,418.82,418.87,418.69,418.77,929.0,413.6391,413.6884,413.5107,413.5897,929.0
2020-08-17 13:55:00,418.72,418.86,418.2,418.84,3183.0,413.5403,413.6786,413.0267,413.6588,3183.0
2020-08-17 14:00:00,418.88,419.03,418.76,418.87,2518.0,413.6983,413.8465,413.5798,413.6884,2518.0
2020-08-17 14:05:00,418.82,418.82,418.44,418.61,600.0,413.6391,413.6391,413.2638,413.4316,600.0
2020-08-17 14:10:00,418.61,418.74,418.61,418.74,1460.0,413.4316,413.56,413.4316,413.56,1460.0
2020-08-17 14:15:00,418.7,418.7,418.57,418.57,2464.0,413.5205,413.5205,413.3921,413.3921,2464.0
2020-08-17 14:20:00,418.6,418.81,418.46,418.61,2200.0,413.4218,413.6292,413.2835,413.4316,2200.0
2020-08-17 14:25:00,418.61,418.72,418.5,418.67,2234.0,413.4316,413.5403,413.323,413.4909,2234.0
2020-08-17 14:30:00,418.57,418.75,418.57,418.62,2670.0,413.3921,413.5699,413.3921,413.4415,2670.0
2020-08-17 14:35:00,418.72,418.78,418.56,418.56,1707.0,413.5403,413.5995,413.3823,413.3823,1707.0
2020-08-17 14:40:00,418.68,419.04,418.65,418.65,3987.0,413.5008,413.8563,413.4712,413.4712,3987.0
2020-08-17 14:45:00,418.75,418.75,418.13,418.14,2645.0,413.5699,413.5699,412.9576,412.9675,2645.0
2020-08-17 14:50:00,418.2,418.38,417.92,417.92,3104.0,413.0267,413.2045,412.7502,412.7502,3104.0
2020-08-17 14:55:00,417.89,418.3,417.76,418.17,3171.0,412.7206,413.1255,412.5922,412.9971,3171.0
2020-08-17 15:00:00,418.19,418.32,418.12,418.16,1544.0,413.0168,413.1452,412.9477,412.9872,1544.0
2020-08-17 15:05:00,418.01,418.38,418.0,418.38,4261.0,412.8391,413.2045,412.8292,413.2045,4261.0
2020-08-17 15:10:00,418.31,418.54,418.22,418.54,2295.0,413.1354,413.3625,413.0465,413.3625,2295.0
2020-08-17 15:15:00,418.58,418.91,418.58,418.88,3515.0,413.402,413.7279,413.402,413.6983,3515.0
2020-08-17 15:20:00,418.85,418.85,418.62,418.67,4665.0,413.6687,413.6687,413.4415,413.4909,4665.0
2020-08-17 15:25:00,418.7,418.91,418.63,418.63,3968.0,413.5205,413.7279,413.4514,413.4514,3968.0
2020-08-17 15:30:00,418.73,418.73,417.36,417.86,20368.0,413.5502,413.5502,412.1971,412.6909,20368.0
2020-08-17 15:35:00,417.84,417.84,414.6,414.99,115836.0,412.6712,412.6712,409.4713,409.8564,115836.0
2020-08-17 15:40:00,415.06,416.53,414.81,416.42,37002.0,409.9256,411.3774,409.6787,411.2687,37002.0
2020-08-17 15:45:00,416.39,417.65,415.85,416.21,27508.0,411.2391,412.4835,410.7058,411.0613,27508.0
2020-08-17 15:50:00,416.24,417.16,416.21,416.87,21243.0,411.091,411.9996,411.0613,411.7132,21243.0
2020-08-17 15:55:00,416.87,417.35,416.43,416.65,53076.0,411.7132,412.1872,411.2786,411.4959,53076.0
2020-08-18 09:30:00,417.71,419.8,417.71,419.14,42338.0,412.5428,414.6069,412.5428,413.9551,42338.0
2020-08-18 09:35:00,418.92,419.22,417.04,418.34,12816.0,413.7378,414.0341,411.8811,413.165,12816.0
2020-08-18 09:40:00,418.59,419.27,418.21,418.42,12453.0,413.4119,414.0835,413.0366,413.244,12453.0
2020-08-18 09:45:00,418.54,419.25,418.54,419.14,3800.0,413.3625,414.0637,413.3625,413.9551,3800.0
2020-08-18 09:50:00,419.18,419.91,418.41,418.42,23769.0,413.9946,414.7156,413.2341,413.244,23769.0
2020-08-18 09:55:00,418.32,419.02,417.84,418.68,5861.0,413.1452,413.8366,412.6712,413.5008,5861.0
2020-08-18 10:00:00,418.64,419.18,418.62,418.8,6112.0,413.4613,413.9946,413.4415,413.6193,6112.0
2020-08-18 10:05:00,418.75,418.94,416.4,416.73,5665.0,413.5699,413.7576,411.249,411.5749,5665.0
2020-08-18 10:10:00,416.62,418.31,416.62,418.31,5192.0,411.4663,413.1354,411.4663,413.1354,5192.0
2020-08-18 10:15:00,418.23,418.23,417.4,417.4,3143.0,413.0563,413.0563,412.2366,412.2366,3143.0
2020-08-18 10:20:00,417.48,418.29,417.47,417.78,2896.0,412.3156,413.1156,412.3058,412.6119,2896.0
2020-08-18 10:25:00,417.41,417.66,416.41,416.67,6209.0,412.2465,412.4934,411.2589,411.5156,6209.0
2020-08-18 10:30:00,416.68,417.44,416.33,417.31,3837.0,411.5255,412.2761,411.1799,412.1477,3837.0
2020-08-18 10:35:00,417.77,417.87,417.24,417.32,8959.0,412.602,412.7008,412.0786,412.1576,8959.0
2020-08-18 10:40:00,417.24,417.24,416.87,417.01,2696.0,412.0786,412.0786,411.7132,411.8514,2696.0
2020-08-18 10:45:00,417.03,417.65,417.02,417.29,3913.0,411.8712,412.4835,411.8613,412.128,3913.0
2020-08-18 10:50:00,417.47,418.33,417.47,418.05,3384.0,412.3058,413.1551,412.3058,412.8786,3384.0
2020-08-18 10:55:00,417.99,418.34,417.86,418.32,6667.0,412.8193,413.165,412.6909,413.1452,6667.0
2020-08-18 11:00:00,418.25,419.31,418.25,418.92,5730.0,413.0761,414.123,413.0761,413.7378,5730.0
2020-08-18 11:05:00,419.0,419.26,418.93,419.24,3743.0,413.8168,414.0736,413.7477,414.0539,3743.0
2020-08-18 11:10:00,419.35,419.35,418.64,418.78,4166.0,414.1625,414.1625,413.4613,413.5995,4166.0
2020-08-18 11:15:00,418.72,418.95,418.36,418.41,2770.0,413.5403,413.7674,413.1847,413.2341,2770.0
2020-08-18 11:20:00,418.53,419.23,418.5,419.18,6633.0,413.3526,414.044,413.323,413.9946,6633.0
2020-08-18 11:25:00,419.19,419.19,418.9,418.99,5923.0,414.0045,414.0045,413.7181,413.8069,5923.0
2020-08-18 11:30:00,419.05,419.26,419.03,419.22,3246.0,413.8662,414.0736,413.8465,414.0341,3246.0
2020-08-18 11:35:00,419.19,419.34,418.88,418.88,11738.0,414.0045,414.1526,413.6983,413.6983,11738.0
2020-08-18 11:40:00,419.05,419.39,419.05,419.37,3048.0,413.8662,414.202,413.8662,414.1822,3048.0
2020-08-18 11:45:00,419.35,419.41,418.7,418.7,2678.0,414.1625,414.2218,413.5205,413.5205,2678.0
2020-08-18 11:50:00,418.88,419.11,418.82,418.83,3725.0,413.6983,413.9255,413.6391,413.6489,3725.0
2020-08-18 11:55:00,418.82,418.88,418.35,418.47,4692.0,413.6391,413.6983,413.1749,413.2934,4692.0
2020-08-18 12:00:00,418.32,418.48,418.11,418.12,3802.0,413.1452,413.3033,412.9378,412.9477,3802.0
2020-08-18 12:05:00,418.02,418.22,417.95,418.05,3697.0,412.8489,413.0465,412.7798,412.8786,3697.0
2020-08-18 12:10:00,418.1,418.73,418.1,418.72,1585.0,412.928,413.5502,412.928,413.5403,1585.0
2020-08-18 12:15:00,418.6,418.66,418.37,418.41,1781.0,413.4218,413.481,413.1946,413.2341,1781.0
2020-08-18 12:20:00,418.54,418.78,418.39,418.43,2515.0,413.3625,413.5995,413.2144,413.2539,2515.0
2020-08-18 12:25:00,418.46,418.9,418.46,418.9,2420.0,413.2835,413.7181,413.2835,413.7181,2420.0
2020-08-18 12:30:00,418.68,418.71,418.37,418.37,4566.0,413.5008,413.5304,413.1946,413.1946,4566.0
2020-08-18 12:35:00,418.39,418.76,418.39,418.65,2419.0,413.2144,413.5798,413.2144,413.4712,2419.0
2020-08-18 12:40:00,418.75,419.19,418.75,419.13,2599.0,413.5699,414.0045,413.5699,413.9452,2599.0
2020-08-18 12:45:00,419.07,419.25,418.73,418.85,9131.0,413.886,414.0637,413.5502,413.6687,9131.0
2020-08-18 12:50:00,418.81,419.03,418.81,419.03,800.0,413.6292,413.8465,413.6292,413.8465,800.0
2020-08-18 12:55:00,419.13,419.38,418.94,419.37,3200.0,413.9452,414.1921,413.7576,414.1822,3200.0
2020-08-18 13:00:00,419.31,419.49,419.27,419.49,3283.0,414.123,414.3008,414.0835,414.3008,3283.0
2020-08-18 13:05:00,419.46,419.57,419.43,419.53,2201.0,414.2711,414.3798,414.2415,414.3403,2201.0
2020-08-18 13:10:00,419.59,419.59,419.18,419.22,4123.0,414.3995,414.3995,413.9946,414.0341,4123.0
2020-08-18 13:15:00,419.11,419.18,418.95,419.18,1601.0,413.9255,413.9946,413.7674,413.9946,1601.0
2020-08-18 13:20:00,419.31,419.34,418.38,418.39,2894.0,414.123,414.1526,413.2045,413.2144,2894.0
2020-08-18 13:25:00,418.43,419.01,418.41,419.0,9450.0,413.2539,413.8267,413.2341,413.8168,9450.0
2020-08-18 13:30:00,419.01,419.28,419.01,419.21,1971.0,413.8267,414.0934,413.8267,414.0242,1971.0
2020-08-18 13:35:00,419.22,419.22,418.65,418.65,3571.0,414.0341,414.0341,413.4712,413.4712,3571.0
2020-08-18 13:40:00,418.75,418.75,418.39,418.41,1904.0,413.5699,413.5699,413.2144,413.2341,1904.0
2020-08-18 13:45:00,418.42,418.72,418.41,418.69,2154.0,413.244,413.5403,413.2341,413.5107,2154.0
2020-08-18 13:50:00,418.91,419.08,418.71,418.87,2998.0,413.7279,413.8958,413.5304,413.6884,2998.0
2020-08-18 13:55:00,418.81,418.81,418.43,418.44,3444.0,413.6292,413.6292,413.2539,413.2638,3444.0
2020-08-18 14:00:00,418.32,418.55,418.26,418.5,2202.0,413.1452,413.3724,413.086,413.323,2202.0
2020-08-18 14:05:00,418.44,418.79,418.26,418.79,3210.0,413.2638,413.6094,413.086,413.6094,3210.0
2020-08-18 14:10:00,418.85,418.9,418.21,418.21,1901.0,413.6687,413.7181,413.0366,413.0366,1901.0
2020-08-18 14:15:00,418.24,418.72,418.24,418.62,2320.0,413.0662,413.5403,413.0662,413.4415,2320.0
2020-08-18 14:20:00,418.98,419.03,418.77,418.91,4421.0,413.7971,413.8465,413.5897,413.7279,4421.0
2020-08-18 14:25:00,418.95,419.03,418.6,418.78,2675.0,413.7674,413.8465,413.4218,413.5995,2675.0
2020-08-18 14:30:00,418.85,418.85,418.44,418.5,3044.0,413.6687,413.6687,413.2638,413.323,3044.0
2020-08-18 14:35:00,418.61,418.71,418.55,418.71,1124.0,413.4316,413.5304,413.3724,413.5304,1124.0
2020-08-18 14:40:00,418.7,418.79,418.6,418.74,2593.0,413.5205,413.6094,413.4218,413.56,2593.0
2020-08-18 14:45:00,418.74,418.95,418.62,418.88,3286.0,413.56,413.7674,413.4415,413.6983,3286.0
2020-08-18 14:50:00,418.95,418.95,418.7,418.71,2100.0,413.7674,413.7674,413.5205,413.5304,2100.0
2020-08-18 14:55:00,418.51,419.08,418.51,418.84,3306.0,413.3329,413.8958,413.3329,413.6588,3306.0
2020-08-18 15:00:00,418.75,419.09,418.74,418.94,2795.0,413.5699,413.9057,413.56,413.7576,2795.0
2020-08-18 15:05:00,418.99,419.01,418.58,418.71,6852.0,413.8069,413.8267,413.402,413.5304,6852.0
2020-08-18 15:10:00,418.85,418.95,418.71,418.95,3353.0,413.6687,413.7674,413.5304,413.7674,3353.0
2020-08-18 15:15:00,418.95,418.97,418.7,418.76,10825.0,413.7674,413.7872,413.5205,413.5798,10825.0
2020-08-18 15:20:00,418.76,418.79,418.54,418.54,5286.0,413.5798,413.6094,413.3625,413.3625,5286.0
2020-08-18 15:25:00,418.22,418.57,418.12,418.29,3907.0,413.0465,413.3921,412.9477,413.1156,3907.0
2020-08-18 15:30:00,418.34,418.53,418.11,418.26,4033.0,413.165,413.3526,412.9378,413.086,4033.0
2020-08-18 15:35:00,418.15,418.41,418.0,418.15,3886.0,412.9773,413.2341,412.8292,412.9773,3886.0
2020-08-18 15:40:00,418.27,418.36,417.94,417.99,5160.0,413.0959,413.1847,412.7699,412.8193,5160.0
2020-08-18 15:45:00,418.0,418.69,417.86,418.0,11480.0,412.8292,413.5107,412.6909,412.8292,11480.0
2020-08-18 15:50:00,417.95,418.17,417.64,417.96,13842.0,412.7798,412.9971,412.4736,412.7897,13842.0
2020-08-18 15:55:00,418.07,418.34,417.29,417.3,71286.0,412.8983,413.165,412.128,412.1379,71286.0
2020-08-19 09:30:00,419.27,420.27,417.33,417.8,28218.0,414.0835,415.0711,412.1675,412.6317,28218.0
2020-08-19 09:35:00,418.06,419.18,417.71,417.78,11040.0,412.8885,413.9946,412.5428,412.6119,11040.0
2020-08-19 09:40:00,417.51,417.87,416.22,417.35,42390.0,412.3453,412.7008,411.0712,412.1872,42390.0
2020-08-19 09:45:00,417.36,417.56,416.68,416.81,9908.0,412.1971,412.3946,411.5255,411.6539,9908.0
2020-08-19 09:50:00,416.94,417.08,415.82,416.22,4732.0,411.7823,411.9206,410.6762,411.0712,4732.0
2020-08-19 09:55:00,416.48,416.96,415.89,416.7,4562.0,411.328,411.8021,410.7453,411.5453,4562.0
2020-08-19 10:00:00,416.56,417.62,416.55,417.59,5961.0,411.407,412.4539,411.3971,412.4243,5961.0
2020-08-19 10:05:00,417.61,417.7,417.23,417.43,2501.0,412.444,412.5329,412.0687,412.2662,2501.0
2020-08-19 10:10:00,417.47,418.27,417.39,418.27,1900.0,412.3058,413.0959,412.2267,413.0959,1900.0
2020-08-19 10:15:00,418.42,419.25,418.42,418.82,6239.0,413.244,414.0637,413.244,413.6391,6239.0
2020-08-19 10:20:00,419.05,419.41,418.36,418.41,2696.0,413.8662,414.2218,413.1847,413.2341,2696.0
2020-08-19 10:25:00,418.36,418.68,418.11,418.68,6123.0,413.1847,413.5008,412.9378,413.5008,6123.0
2020-08-19 10:30:00,418.71,419.31,418.57,419.16,1806.0,413.5304,414.123,413.3921,413.9748,1806.0
2020-08-19 10:35:00,419.17,419.19,418.69,418.86,6683.0,413.9847,414.0045,413.5107,413.6786,6683.0
2020-08-19 10:40:00,418.9,419.18,418.38,419.0,2500.0,413.7181,413.9946,413.2045,413.8168,2500.0
2020-08-19 10:45:00,418.85,419.36,418.69,419.35,3765.0,413.6687,414.1724,413.5107,414.1625,3765.0
2020-08-19 10:50:00,419.42,419.76,419.17,419.27,5335.0,414.2316,414.5674,413.9847,414.0835,5335.0
2020-08-19 10:55:00,419.33,419.42,418.6,419.17,3736.0,414.1427,414.2316,413.4218,413.9847,3736.0
2020-08-19 11:00:00,419.25,419.39,418.89,418.89,3310.0,414.0637,414.202,413.7082,413.7082,3310.0
2020-08-19 11:05:00,418.8,419.1,418.73,419.0,3729.0,413.6193,413.9156,413.5502,413.8168,3729.0
2020-08-19 11:10:00,419.04,419.57,418.91,419.05,8043.0,413.8563,414.3798,413.7279,413.8662,8043.0
2020-08-19 11:15:00,419.1,419.39,418.92,419.04,11232.0,413.9156,414.202,413.7378,413.8563,11232.0
2020-08-19 11:20:00,419.11,419.27,418.98,419.14,8175.0,413.9255,414.0835,413.7971,413.9551,8175.0
2020-08-19 11:25:00,419.07,419.23,418.9,418.96,3002.0,413.886,414.044,413.7181,413.7773,3002.0
2020-08-19 11:30:00,419.01,420.0,419.0,419.89,16225.0,413.8267,414.8045,413.8168,414.6958,16225.0
2020-08-19 11:35:00,419.86,419.96,419.55,419.66,3877.0,414.6662,414.7649,414.36,414.4687,3877.0
2020-08-19 11:40:00,419.66,420.17,419.28,420.11,3038.0,414.4687,414.9724,414.0934,414.9131,3038.0
2020-08-19 11:45:00,419.86,420.1,419.67,419.68,3212.0,414.6662,414.9032,414.4785,414.4884,3212.0
2020-08-19 11:50:00,419.61,419.97,419.54,419.97,2508.0,414.4193,414.7748,414.3501,414.7748,2508.0
2020-08-19 11:55:00,420.33,421.17,420.24,420.55,8826.0,415.1304,415.96,415.0415,415.3476,8826.0
2020-08-19 12:00:00,420.6,420.91,420.48,420.88,3084.0,415.397,415.7032,415.2785,415.6736,3084.0
2020-08-19 12:05:00,420.9,421.41,420.72,421.21,8516.0,415.6933,416.197,415.5155,415.9995,8516.0
2020-08-19 12:10:00,421.28,421.29,420.46,420.54,7424.0,416.0686,416.0785,415.2588,415.3378,7424.0
2020-08-19 12:15:00,420.55,420.64,420.06,420.06,5654.0,415.3476,415.4365,414.8637,414.8637,5654.0
2020-08-19 12:20:00,420.3,421.06,420.11,421.06,4068.0,415.1007,415.8513,414.9131,415.8513,4068.0
2020-08-19 12:25:00,421.06,421.23,420.88,421.11,4375.0,415.8513,416.0192,415.6736,415.9007,4375.0
2020-08-19 12:30:00,421.16,421.35,420.76,420.99,3427.0,415.9501,416.1378,415.5551,415.7822,3427.0
2020-08-19 12:35:00,421.05,421.32,420.85,420.95,2900.0,415.8415,416.1081,415.6439,415.7427,2900.0
2020-08-19 12:40:00,420.76,421.31,420.71,421.24,4483.0,415.5551,416.0982,415.5057,416.0291,4483.0
2020-08-19 12:45:00,421.21,421.31,420.85,420.94,4302.0,415.9995,416.0982,415.6439,415.7328,4302.0
2020-08-19 12:50:00,421.15,421.23,420.92,420.97,3913.0,415.9402,416.0192,415.7131,415.7625,3913.0
2020-08-19 12:55:00,420.74,420.89,420.53,420.89,2547.0,415.5353,415.6834,415.3279,415.6834,2547.0
2020-08-19 13:00:00,420.68,420.77,420.12,420.44,3343.0,415.476,415.5649,414.923,415.239,3343.0
2020-08-19 13:05:00,420.34,420.34,419.86,419.86,1302.0,415.1402,415.1402,414.6662,414.6662,1302.0
2020-08-19 13:10:00,419.73,419.91,419.66,419.83,2917.0,414.5378,414.7156,414.4687,414.6366,2917.0
2020-08-19 13:15:00,419.99,420.25,419.96,420.05,2682.0,414.7946,415.0514,414.7649,414.8538,2682.0
2020-08-19 13:20:00,420.11,420.51,420.05,420.42,1666.0,414.9131,415.3081,414.8538,415.2193,1666.0
2020-08-19 13:25:00,420.26,420.6,420.26,420.43,9659.0,415.0612,415.397,415.0612,415.2291,9659.0
2020-08-19 13:30:00,420.65,420.71,420.37,420.47,2361.0,415.4464,415.5057,415.1699,415.2686,2361.0
2020-08-19 13:35:00,420.54,420.78,420.52,420.69,1640.0,415.3378,415.5748,415.318,415.4859,1640.0
2020-08-19 13:40:00,420.7,420.76,420.56,420.74,4300.0,415.4958,415.5551,415.3575,415.5353,4300.0
2020-08-19 13:45:00,420.81,421.05,420.75,420.93,2719.0,415.6044,415.8415,415.5452,415.7229,2719.0
2020-08-19 13:50:00,420.93,422.27,420.88,421.82,40926.0,415.7229,417.0464,415.6736,416.6019,40926.0
2020-08-19 13:55:00,422.13,423.4,421.91,422.81,41941.0,416.9081,418.1624,416.6908,417.5797,41941.0
2020-08-19 14:00:00,422.99,423.34,422.42,422.88,11777.0,417.7575,418.1031,417.1945,417.6488,11777.0
2020-08-19 14:05:00,422.97,423.05,422.12,422.48,8950.0,417.7377,417.8167,416.8982,417.2538,8950.0
2020-08-19 14:10:00,422.36,422.36,421.41,421.51,7805.0,417.1353,417.1353,416.197,416.2958,7805.0
2020-08-19 14:15:00,421.41,421.5,420.9,421.03,11032.0,416.197,416.2859,415.6933,415.8217,11032.0
2020-08-19 14:20:00,421.05,421.3,420.69,421.11,16291.0,415.8415,416.0884,415.4859,415.9007,16291.0
2020-08-19 14:25:00,421.01,421.22,420.51,420.91,7521.0,415.802,416.0094,415.3081,415.7032,7521.0
2020-08-19 14:30:00,421.0,421.37,420.56,421.37,4576.0,415.7921,416.1575,415.3575,416.1575,4576.0
2020-08-19 14:35:00,421.24,421.24,420.76,421.13,1775.0,416.0291,416.0291,415.5551,415.9205,1775.0
2020-08-19 14:40:00,421.0,421.36,420.87,421.09,3138.0,415.7921,416.1476,415.6637,415.881,3138.0
2020-08-19 14:45:00,421.29,421.86,421.22,421.66,4770.0,416.0785,416.6414,416.0094,416.4439,4770.0
2020-08-19 14:50:00,421.78,422.31,421.66,422.31,3395.0,416.5624,417.0859,416.4439,417.0859,3395.0
2020-08-19 14:55:00,422.42,422.55,422.05,422.17,4637.0,417.1945,417.3229,416.8291,416.9476,4637.0
2020-08-19 15:00:00,422.18,422.2,421.81,422.09,5073.0,416.9575,416.9772,416.5921,416.8686,5073.0
2020-08-19 15:05:00,422.25,422.47,422.09,422.31,3475.0,417.0266,417.2439,416.8686,417.0859,3475.0
2020-08-19 15:10:00,422.17,422.45,422.09,422.18,6942.0,416.9476,417.2241,416.8686,416.9575,6942.0
2020-08-19 15:15:00,422.25,422.31,421.85,421.85,6048.0,417.0266,417.0859,416.6316,416.6316,6048.0
2020-08-19 15:20:00,421.95,421.95,421.21,421.52,6915.0,416.7303,416.7303,415.9995,416.3057,6915.0
2020-08-19 15:25:00,421.57,421.82,421.1,421.1,4609.0,416.355,416.6019,415.8908,415.8908,4609.0
2020-08-19 15:30:00,421.22,421.65,421.21,421.28,7416.0,416.0094,416.434,415.9995,416.0686,7416.0
2020-08-19 15:35:00,421.37,421.59,421.12,421.13,8545.0,416.1575,416.3748,415.9106,415.9205,8545.0
2020-08-19 15:40:00,421.16,421.38,420.8,421.35,9009.0,415.9501,416.1674,415.5946,416.1378,9009.0
2020-08-19 15:45:00,421.24,421.24,419.73,419.8,16571.0,416.0291,416.0291,414.5378,414.6069,16571.0
2020-08-19 15:50:00,419.85,420.91,419.39,420.8,29178.0,414.6563,415.7032,414.202,415.5946,29178.0
2020-08-19 15:55:00,420.73,421.14,420.3,421.0,100569.0,415.5254,415.9304,415.1007,415.7921,100569.0
2020-08-20 09:30:00,419.83,421.51,419.28,420.55,43680.0,414.6366,416.2958,414.0934,415.3476,43680.0
2020-08-20 09:35:00,420.79,422.12,420.77,421.43,4869.0,415.5847,416.8982,415.5649,416.2168,4869.0
2020-08-20 09:40:00,421.24,421.67,420.16,421.49,2609.0,416.0291,416.4538,414.9625,416.276,2609.0
2020-08-20 09:45:00,421.5,422.4,421.5,422.1,11310.0,416.2859,417.1748,416.2859,416.8785,11310.0
2020-08-20 09:50:00,422.03,422.29,421.76,421.89,6350.0,416.8093,417.0661,416.5427,416.6711,6350.0
2020-08-20 09:55:00,421.88,422.71,421.37,421.61,8526.0,416.6612,417.4809,416.1575,416.3945,8526.0
2020-08-20 10:00:00,422.14,422.14,419.66,420.13,11175.0,416.918,416.918,414.4687,414.9328,11175.0
2020-08-20 10:05:00,420.0,420.0,418.93,419.72,14391.0,414.8045,414.8045,413.7477,414.5279,14391.0
2020-08-20 10:10:00,419.92,420.0,418.58,418.58,13724.0,414.7254,414.8045,413.402,413.402,13724.0
2020-08-20 10:15:00,418.76,419.34,418.76,419.19,7151.0,413.5798,414.1526,413.5798,414.0045,7151.0
2020-08-20 10:20:00,419.22,419.52,418.75,418.9,7257.0,414.0341,414.3304,413.5699,413.7181,7257.0
2020-08-20 10:25:00,418.89,419.49,418.89,419.48,2945.0,413.7082,414.3008,413.7082,414.2909,2945.0
2020-08-20 10:30:00,419.57,420.28,419.57,420.2,5799.0,414.3798,415.081,414.3798,415.002,5799.0
2020-08-20 10:35:00,420.26,421.06,420.17,421.05,4152.0,415.0612,415.8513,414.9724,415.8415,4152.0
2020-08-20 10:40:00,420.97,421.11,420.43,420.71,3779.0,415.7625,415.9007,415.2291,415.5057,3779.0
2020-08-20 10:45:00,420.68,420.92,420.44,420.92,4199.0,415.476,415.7131,415.239,415.7131,4199.0
2020-08-20 10:50:00,421.13,421.63,421.12,421.28,2231.0,415.9205,416.4143,415.9106,416.0686,2231.0
2020-08-20 10:55:00,421.36,421.75,420.82,420.82,3670.0,416.1476,416.5328,415.6143,415.6143,3670.0
2020-08-20 11:00:00,420.72,420.72,419.91,420.18,2881.0,415.5155,415.5155,414.7156,414.9822,2881.0
2020-08-20 11:05:00,420.23,420.23,419.52,420.02,3537.0,415.0316,415.0316,414.3304,414.8242,3537.0
2020-08-20 11:10:00,419.96,420.47,419.96,420.27,3863.0,414.7649,415.2686,414.7649,415.0711,3863.0
2020-08-20 11:15:00,420.45,420.69,420.29,420.41,4667.0,415.2489,415.4859,415.0909,415.2094,4667.0
2020-08-20 11:20:00,420.51,421.19,420.47,421.06,2308.0,415.3081,415.9797,415.2686,415.8513,2308.0
2020-08-20 11:25:00,421.21,421.28,420.93,421.26,1798.0,415.9995,416.0686,415.7229,416.0489,1798.0
2020-08-20 11:30:00,421.0,421.15,420.72,421.15,2819.0,415.7921,415.9402,415.5155,415.9402,2819.0
2020-08-20 11:35:00,421.08,421.85,421.01,421.78,3619.0,415.8711,416.6316,415.802,416.5624,3619.0
2020-08-20 11:40:00,421.86,421.86,421.19,421.19,1100.0,416.6414,416.6414,415.9797,415.9797,1100.0
2020-08-20 11:45:00,421.35,421.62,421.32,421.46,2056.0,416.1378,416.4044,416.1081,416.2464,2056.0
2020-08-20 11:50:00,421.37,422.25,421.37,422.25,1855.0,416.1575,417.0266,416.1575,417.0266,1855.0
2020-08-20 11:55:00,422.27,422.4,422.08,422.08,1485.0,417.0464,417.1748,416.8587,416.8587,1485.0
2020-08-20 12:00:00,422.07,422.42,422.0,422.14,4959.0,416.8488,417.1945,416.7797,416.918,4959.0
2020-08-20 12:05:00,422.24,422.31,422.0,422.0,2239.0,417.0167,417.0859,416.7797,416.7797,2239.0
2020-08-20 12:10:00,421.99,422.91,421.99,422.91,2678.0,416.7698,417.6785,416.7698,417.6785,2678.0
2020-08-20 12:15:00,422.86,422.93,422.56,422.57,2740.0,417.6291,417.6982,417.3328,417.3427,2740.0
2020-08-20 12:20:00,422.57,422.66,422.1,422.43,5914.0,417.3427,417.4315,416.8785,417.2044,5914.0
2020-08-20 12:25:00,422.29,422.33,421.96,422.3,2101.0,417.0661,417.1056,416.7402,417.076,2101.0
2020-08-20 12:30:00,421.98,422.14,421.56,421.56,3501.0,416.76,416.918,416.3452,416.3452,3501.0
2020-08-20 12:35:00,421.61,421.89,421.25,421.26,3199.0,416.3945,416.6711,416.039,416.0489,3199.0
2020-08-20 12:40:00,421.32,421.37,420.96,420.96,2574.0,416.1081,416.1575,415.7526,415.7526,2574.0
2020-08-20 12:45:00,420.9,421.27,420.9,421.27,2232.0,415.6933,416.0587,415.6933,416.0587,2232.0
2020-08-20 12:50:00,421.24,421.25,421.02,421.1,2424.0,416.0291,416.039,415.8118,415.8908,2424.0
2020-08-20 12:55:00,421.16,421.49,421.16,421.41,5945.0,415.9501,416.276,415.9501,416.197,5945.0
2020-08-20 13:00:00,421.47,421.67,421.26,421.57,3527.0,416.2563,416.4538,416.0489,416.355,3527.0
2020-08-20 13:05:00,421.55,421.57,421.25,421.44,6532.0,416.3353,416.355,416.039,416.2266,6532.0
2020-08-20 13:10:00,421.56,421.72,421.24,421.4,3591.0,416.3452,416.5032,416.0291,416.1871,3591.0
2020-08-20 13:15:00,421.46,421.71,421.31,421.52,2675.0,416.2464,416.4933,416.0982,416.3057,2675.0
2020-08-20 13:20:00,421.57,421.89,421.54,421.69,3236.0,416.355,416.6711,416.3254,416.4735,3236.0
2020-08-20 13:25:00,421.74,421.74,421.48,421.54,2221.0,416.5229,416.5229,416.2661,416.3254,2221.0
2020-08-20 13:30:00,421.6,421.84,421.4,421.66,6677.0,416.3847,416.6217,416.1871,416.4439,6677.0
2020-08-20 13:35:00,421.79,421.88,421.67,421.77,2839.0,416.5723,416.6612,416.4538,416.5526,2839.0
2020-08-20 13:40:00,421.77,422.05,421.74,422.05,1900.0,416.5526,416.8291,416.5229,416.8291,1900.0
2020-08-20 13:45:00,422.07,422.19,421.94,422.12,5763.0,416.8488,416.9674,416.7205,416.8982,5763.0
2020-08-20 13:50:00,422.14,422.59,422.0,422.25,8987.0,416.918,417.3624,416.7797,417.0266,8987.0
2020-08-20 13:55:00,422.3,423.09,422.28,422.7,5717.0,417.076,417.8562,417.0562,417.4711,5717.0
2020-08-20 14:00:00,422.63,422.72,422.35,422.45,3004.0,417.4019,417.4908,417.1254,417.2241,3004.0
2020-08-20 14:05:00,422.25,422.31,421.95,422.08,3337.0,417.0266,417.0859,416.7303,416.8587,3337.0
2020-08-20 14:10:00,422.1,422.4,422.08,422.32,2604.0,416.8785,417.1748,416.8587,417.0958,2604.0
2020-08-20 14:15:00,422.25,422.25,421.68,421.68,3185.0,417.0266,417.0266,416.4637,416.4637,3185.0
2020-08-20 14:20:00,421.7,422.33,421.69,422.18,4666.0,416.4834,417.1056,416.4735,416.9575,4666.0
2020-08-20 14:25:00,422.11,422.16,421.91,421.93,1508.0,416.8884,416.9377,416.6908,416.7106,1508.0
2020-08-20 14:30:00,421.85,422.09,421.81,422.09,2702.0,416.6316,416.8686,416.5921,416.8686,2702.0
2020-08-20 14:35:00,421.99,422.22,421.99,422.18,1566.0,416.7698,416.997,416.7698,416.9575,1566.0
2020-08-20 14:40:00,422.08,422.08,421.69,421.69,2594.0,416.8587,416.8587,416.4735,416.4735,2594.0
2020-08-20 14:45:00,421.75,422.24,421.69,422.24,5060.0,416.5328,417.0167,416.4735,417.0167,5060.0
2020-08-20 14:50:00,422.19,422.19,421.91,421.93,3949.0,416.9674,416.9674,416.6908,416.7106,3949.0
2020-08-20 14:55:00,421.87,422.16,421.73,422.03,3322.0,416.6513,416.9377,416.5131,416.8093,3322.0
2020-08-20 15:00:00,422.04,422.22,421.8,422.17,9174.0,416.8192,416.997,416.5822,416.9476,9174.0
2020-08-20 15:05:00,422.13,422.32,421.99,421.99,7407.0,416.9081,417.0958,416.7698,416.7698,7407.0
2020-08-20 15:10:00,422.01,422.08,421.63,421.64,3640.0,416.7896,416.8587,416.4143,416.4242,3640.0
2020-08-20 15:15:00,421.65,421.82,421.41,421.5,3868.0,416.434,416.6019,416.197,416.2859,3868.0
2020-08-20 15:20:00,421.52,421.6,421.17,421.3,4458.0,416.3057,416.3847,415.96,416.0884,4458.0
2020-08-20 15:25:00,421.33,421.37,420.85,421.29,5600.0,416.118,416.1575,415.6439,416.0785,5600.0
2020-08-20 15:30:00,421.28,421.43,421.18,421.43,4456.0,416.0686,416.2168,415.9699,416.2168,4456.0
2020-08-20 15:35:00,421.28,421.79,421.28,421.64,9011.0,416.0686,416.5723,416.0686,416.4242,9011.0
2020-08-20 15:40:00,421.61,422.25,421.57,422.09,6048.0,416.3945,417.0266,416.355,416.8686,6048.0
2020-08-20 15:45:00,422.16,422.33,422.0,422.0,8609.0,416.9377,417.1056,416.7797,416.7797,8609.0
2020-08-20 15:50:00,421.92,422.02,421.11,421.84,13887.0,416.7007,416.7995,415.9007,416.6217,13887.0
2020-08-20 15:55:00,421.86,422.43,421.77,422.11,59489.0,416.6414,417.2044,416.5526,416.8884,59489.0
2020-08-21 09:30:00,422.89,422.9,421.02,421.9,90932.0,417.6587,417.6686,415.8118,416.6809,90932.0
2020-08-21 09:35:00,422.01,422.51,421.68,422.07,12765.0,416.7896,417.2834,416.4637,416.8488,12765.0
2020-08-21 09:40:00,422.12,423.15,421.89,422.5,38753.0,416.8982,417.9155,416.6711,417.2735,38753.0
2020-08-21 09:45:00,422.59,422.91,421.97,422.91,43647.0,417.3624,417.6785,416.7501,417.6785,43647.0
2020-08-21 09:50:00,422.7,423.86,422.48,423.8,6348.0,417.4711,418.6167,417.2538,418.5574,6348.0
2020-08-21 09:55:00,423.6,424.21,423.52,423.86,7972.0,418.3599,418.9624,418.2809,418.6167,7972.0
2020-08-21 10:00:00,423.8,423.81,423.06,423.41,9884.0,418.5574,418.5673,417.8266,418.1723,9884.0
2020-08-21 10:05:00,423.47,425.15,423.47,424.9,6198.0,418.2315,419.8907,418.2315,419.6438,6198.0
2020-08-21 10:10:00,425.08,425.08,423.97,424.14,9678.0,419.8216,419.8216,418.7253,418.8932,9678.0
2020-08-21 10:15:00,424.28,425.1,424.28,425.07,4176.0,419.0315,419.8414,419.0315,419.8117,4176.0
2020-08-21 10:20:00,424.74,424.89,424.41,424.89,3346.0,419.4858,419.634,419.1599,419.634,3346.0
2020-08-21 10:25:00,424.7,424.94,424.33,424.54,4032.0,419.4463,419.6833,419.0809,419.2883,4032.0
2020-08-21 10:30:00,424.61,425.7,424.61,425.44,5050.0,419.3574,420.4339,419.3574,420.1772,5050.0
2020-08-21 10:35:00,425.07,425.07,424.47,424.61,4362.0,419.8117,419.8117,419.2192,419.3574,4362.0
2020-08-21 10:40:00,424.91,425.87,424.79,425.27,5727.0,419.6537,420.6018,419.5352,420.0093,5727.0
2020-08-21 10:45:00,425.07,426.14,425.07,425.69,4401.0,419.8117,420.8685,419.8117,420.4241,4401.0
2020-08-21 10:50:00,425.53,425.76,425.3,425.5,4402.0,420.266,420.4932,420.0389,420.2364,4402.0
2020-08-21 10:55:00,425.15,425.89,424.82,425.7,9357.0,419.8907,420.6216,419.5648,420.4339,9357.0
2020-08-21 11:00:00,425.43,425.43,424.11,424.12,4418.0,420.1673,420.1673,418.8636,418.8735,4418.0
2020-08-21 11:05:00,424.22,424.78,424.21,424.41,4203.0,418.9723,419.5253,418.9624,419.1599,4203.0
2020-08-21 11:10:00,424.4,424.85,424.4,424.62,3602.0,419.15,419.5945,419.15,419.3673,3602.0
2020-08-21 11:15:00,424.72,425.4,424.65,424.88,3400.0,419.4661,420.1377,419.3969,419.6241,3400.0
2020-08-21 11:20:00,424.83,425.81,424.83,425.6,7927.0,419.5747,420.5426,419.5747,420.3352,7927.0
2020-08-21 11:25:00,425.48,426.26,425.41,426.25,11770.0,420.2167,420.987,420.1475,420.9771,11770.0
2020-08-21 11:30:00,426.13,426.62,425.97,426.14,8927.0,420.8586,421.3426,420.7006,420.8685,8927.0
2020-08-21 11:35:00,426.14,426.35,425.69,426.11,5205.0,420.8685,421.0759,420.4241,420.8389,5205.0
2020-08-21 11:40:00,426.14,426.53,426.07,426.15,6725.0,420.8685,421.2537,420.7994,420.8784,6725.0
2020-08-21 11:45:00,426.07,426.51,425.95,426.51,4076.0,420.7994,421.2339,420.6808,421.2339,4076.0
2020-08-21 11:50:00,426.65,427.4,426.65,427.33,8469.0,421.3722,422.1129,421.3722,422.0438,8469.0
2020-08-21 11:55:00,427.25,427.74,427.22,427.44,4679.0,421.9648,422.4487,421.9351,422.1524,4679.0
2020-08-21 12:00:00,427.52,428.64,427.45,428.39,13074.0,422.2314,423.3376,422.1623,423.0907,13074.0
2020-08-21 12:05:00,428.29,428.43,427.55,427.89,8392.0,422.9919,423.1302,422.2611,422.5969,8392.0
2020-08-21 12:10:00,428.05,428.89,428.01,428.79,13467.0,422.7549,423.5845,422.7154,423.4857,13467.0
2020-08-21 12:15:00,428.69,428.78,428.38,428.38,3230.0,423.387,423.4758,423.0808,423.0808,3230.0
2020-08-21 12:20:00,428.33,429.24,428.17,429.0,5731.0,423.0314,423.9302,422.8734,423.6931,5731.0
2020-08-21 12:25:00,428.87,429.25,428.66,429.21,3891.0,423.5647,423.94,423.3573,423.9005,3891.0
2020-08-21 12:30:00,429.4,429.72,428.8,429.14,10758.0,424.0882,424.4042,423.4956,423.8314,10758.0
2020-08-21 12:35:00,429.2,429.25,428.93,429.03,1435.0,423.8906,423.94,423.624,423.7227,1435.0
2020-08-21 12:40:00,428.94,429.28,428.77,429.03,6270.0,423.6339,423.9697,423.466,423.7227,6270.0
2020-08-21 12:45:00,429.22,429.22,428.77,428.9,2310.0,423.9104,423.9104,423.466,423.5944,2310.0
2020-08-21 12:50:00,428.86,428.87,428.3,428.42,2352.0,423.5549,423.5647,423.0018,423.1203,2352.0
2020-08-21 12:55:00,428.44,428.47,427.81,427.87,18102.0,423.14,423.1697,422.5178,422.5771,18102.0
2020-08-21 13:00:00,427.94,428.12,427.59,427.65,2102.0,422.6462,422.824,422.3006,422.3598,2102.0
2020-08-21 13:05:00,427.65,427.72,427.5,427.58,1715.0,422.3598,422.429,422.2117,422.2907,1715.0
2020-08-21 13:10:00,427.51,428.03,427.46,427.74,3817.0,422.2216,422.7351,422.1722,422.4487,3817.0
2020-08-21 13:15:00,427.87,428.1,427.73,427.73,1900.0,422.5771,422.8043,422.4388,422.4388,1900.0
2020-08-21 13:20:00,427.71,427.92,427.53,427.92,2382.0,422.4191,422.6265,422.2413,422.6265,2382.0
2020-08-21 13:25:00,427.73,427.96,427.72,427.95,6326.0,422.4388,422.666,422.429,422.6561,6326.0
2020-08-21 13:30:00,428.0,428.0,427.5,427.79,12375.0,422.7055,422.7055,422.2117,422.4981,12375.0
2020-08-21 13:35:00,427.79,428.04,427.67,427.81,1650.0,422.4981,422.745,422.3796,422.5178,1650.0
2020-08-21 13:40:00,427.8,427.95,427.56,427.63,2206.0,422.508,422.6561,422.2709,422.3401,2206.0
2020-08-21 13:45:00,427.52,427.79,427.43,427.6,3811.0,422.2314,422.4981,422.1425,422.3104,3811.0
2020-08-21 13:50:00,427.64,427.87,427.39,427.58,2440.0,422.3499,422.5771,422.103,422.2907,2440.0
2020-08-21 13:55:00,427.76,427.85,427.39,427.66,4551.0,422.4685,422.5573,422.103,422.3697,4551.0
2020-08-21 14:00:00,427.69,427.8,427.56,427.76,3318.0,422.3993,422.508,422.2709,422.4685,3318.0
2020-08-21 14:05:00,427.77,428.28,427.77,428.18,2961.0,422.4783,422.982,422.4783,422.8833,2961.0
2020-08-21 14:10:00,428.45,428.48,428.14,428.31,3796.0,423.1499,423.1796,422.8438,423.0117,3796.0
2020-08-21 14:15:00,428.54,428.67,428.47,428.6,3830.0,423.2388,423.3672,423.1697,423.2981,3830.0
2020-08-21 14:20:00,428.59,428.87,428.44,428.77,2550.0,423.2882,423.5647,423.14,423.466,2550.0
2020-08-21 14:25:00,428.8,428.8,428.38,428.67,2610.0,423.4956,423.4956,423.0808,423.3672,2610.0
2020-08-21 14:30:00,428.67,428.89,428.5,428.8,2638.0,423.3672,423.5845,423.1993,423.4956,2638.0
2020-08-21 14:35:00,428.86,429.31,428.86,429.27,4307.0,423.5549,423.9993,423.5549,423.9598,4307.0
2020-08-21 14:40:00,429.24,429.75,429.17,429.44,14723.0,423.9302,424.4338,423.861,424.1277,14723.0
2020-08-21 14:45:00,429.4,429.59,429.09,429.09,16055.0,424.0882,424.2758,423.782,423.782,16055.0
2020-08-21 14:50:00,429.0,429.13,428.84,428.84,2156.0,423.6931,423.8215,423.5351,423.5351,2156.0
2020-08-21 14:55:00,428.82,429.06,428.8,428.96,3241.0,423.5153,423.7524,423.4956,423.6536,3241.0
2020-08-21 15:00:00,428.93,429.34,428.84,429.07,6015.0,423.624,424.0289,423.5351,423.7623,6015.0
2020-08-21 15:05:00,429.15,429.3,429.11,429.13,10706.0,423.8413,423.9894,423.8018,423.8215,10706.0
2020-08-21 15:10:00,429.1,429.26,428.98,429.12,4015.0,423.7919,423.9499,423.6734,423.8116,4015.0
2020-08-21 15:15:00,429.17,429.39,429.15,429.15,4425.0,423.861,424.0783,423.8413,423.8413,4425.0
2020-08-21 15:20:00,429.42,429.57,429.27,429.5,3327.0,424.1079,424.2561,423.9598,424.1869,3327.0
2020-08-21 15:25:00,429.52,429.53,429.27,429.42,6796.0,424.2067,424.2166,423.9598,424.1079,6796.0
2020-08-21 15:30:00,429.43,429.5,429.26,429.44,11025.0,424.1178,424.1869,423.9499,424.1277,11025.0
2020-08-21 15:35:00,429.4,429.46,429.11,429.25,8774.0,424.0882,424.1474,423.8018,423.94,8774.0
2020-08-21 15:40:00,429.24,429.24,428.39,428.53,10512.0,423.9302,423.9302,423.0907,423.2289,10512.0
2020-08-21 15:45:00,428.58,428.89,428.47,428.71,18112.0,423.2783,423.5845,423.1697,423.4067,18112.0
2020-08-21 15:50:00,428.75,429.93,428.43,429.54,48090.0,423.4462,424.6116,423.1302,424.2264,48090.0
2020-08-21 15:55:00,429.58,429.58,428.5,428.57,56769.0,424.2659,424.2659,423.1993,423.2684,56769.0
2020-08-24 09:30:00,429.55,431.99,429.13,431.86,66136.0,424.2363,426.6461,423.8215,426.5177,66136.0
2020-08-24 09:35:00,431.99,432.38,431.03,431.18,14286.0,426.6461,427.0313,425.698,425.8462,14286.0
2020-08-24 09:40:00,431.04,431.04,429.53,429.54,14285.0,425.7079,425.7079,424.2166,424.2264,14285.0
2020-08-24 09:45:00,429.81,430.02,428.94,429.14,6308.0,424.4931,424.7005,423.6339,423.8314,6308.0
2020-08-24 09:50:00,429.14,429.32,426.56,426.65,12596.0,423.8314,424.0092,421.2833,421.3722,12596.0
2020-08-24 09:55:00,426.58,427.58,426.58,427.34,8273.0,421.3031,422.2907,421.3031,422.0537,8273.0
2020-08-24 10:00:00,427.36,427.6,425.97,426.18,9326.0,422.0734,422.3104,420.7006,420.908,9326.0
2020-08-24 10:05:00,426.32,426.83,426.06,426.42,5669.0,421.0463,421.55,420.7895,421.145,5669.0
2020-08-24 10:10:00,426.29,426.96,426.23,426.84,3886.0,421.0166,421.6784,420.9574,421.5598,3886.0
2020-08-24 10:15:00,426.97,427.0,425.95,426.82,5240.0,421.6882,421.7179,420.6808,421.5401,5240.0
2020-08-24 10:20:00,426.81,426.87,425.96,426.1,9787.0,421.5302,421.5895,420.6907,420.829,9787.0
2020-08-24 10:25:00,426.01,426.06,425.34,425.34,5369.0,420.7401,420.7895,420.0784,420.0784,5369.0
2020-08-24 10:30:00,425.32,425.45,423.68,423.95,7941.0,420.0586,420.187,418.4389,418.7056,7941.0
2020-08-24 10:35:00,423.92,425.38,423.64,424.67,20563.0,418.676,420.1179,418.3994,419.4167,20563.0
2020-08-24 10:40:00,424.66,424.93,423.7,424.24,4872.0,419.4068,419.6735,418.4587,418.992,4872.0
2020-08-24 10:45:00,424.23,424.87,424.22,424.87,3151.0,418.9821,419.6142,418.9723,419.6142,3151.0
2020-08-24 10:50:00,424.58,424.89,422.32,422.96,7953.0,419.3278,419.634,417.0958,417.7278,7953.0
2020-08-24 10:55:00,422.86,423.47,422.43,422.44,5753.0,417.6291,418.2315,417.2044,417.2143,5753.0
2020-08-24 11:00:00,422.38,422.38,421.59,421.95,11050.0,417.155,417.155,416.3748,416.7303,11050.0
2020-08-24 11:05:00,421.89,421.89,421.36,421.38,5507.0,416.6711,416.6711,416.1476,416.1674,5507.0
2020-08-24 11:10:00,421.52,421.75,419.32,419.71,29161.0,416.3057,416.5328,414.1329,414.518,29161.0
2020-08-24 11:15:00,420.19,420.96,419.68,420.39,14776.0,414.9921,415.7526,414.4884,415.1896,14776.0
2020-08-24 11:20:00,420.21,420.49,418.68,420.3,13076.0,415.0119,415.2884,413.5008,415.1007,13076.0
2020-08-24 11:25:00,420.19,420.31,419.59,419.7,4977.0,414.9921,415.1106,414.3995,414.5082,4977.0
2020-08-24 11:30:00,419.53,419.99,419.53,419.89,3424.0,414.3403,414.7946,414.3403,414.6958,3424.0
2020-08-24 11:35:00,419.89,419.9,419.47,419.65,3000.0,414.6958,414.7057,414.281,414.4588,3000.0
2020-08-24 11:40:00,419.79,419.91,419.46,419.49,3337.0,414.5971,414.7156,414.2711,414.3008,3337.0
2020-08-24 11:45:00,419.63,419.72,419.4,419.67,3115.0,414.439,414.5279,414.2119,414.4785,3115.0
2020-08-24 11:50:00,419.49,419.51,418.01,418.71,9616.0,414.3008,414.3205,412.8391,413.5304,9616.0
2020-08-24 11:55:00,418.48,418.75,418.05,418.41,7576.0,413.3033,413.5699,412.8786,413.2341,7576.0
2020-08-24 12:00:00,418.57,419.46,418.33,419.19,6023.0,413.3921,414.2711,413.1551,414.0045,6023.0
2020-08-24 12:05:00,418.99,419.16,418.21,418.37,4232.0,413.8069,413.9748,413.0366,413.1946,4232.0
2020-08-24 12:10:00,418.72,418.72,417.82,418.05,3146.0,413.5403,413.5403,412.6514,412.8786,3146.0
2020-08-24 12:15:00,418.22,418.7,417.82,417.88,4039.0,413.0465,413.5205,412.6514,412.7107,4039.0
2020-08-24 12:20:00,417.71,417.94,416.8,416.92,7860.0,412.5428,412.7699,411.644,411.7626,7860.0
2020-08-24 12:25:00,417.11,417.31,416.45,416.91,4902.0,411.9502,412.1477,411.2984,411.7527,4902.0
2020-08-24 12:30:00,417.02,417.1,416.74,417.0,6193.0,411.8613,411.9403,411.5848,411.8416,6193.0
2020-08-24 12:35:00,417.0,417.05,416.55,416.63,8060.0,411.8416,411.8909,411.3971,411.4761,8060.0
2020-08-24 12:40:00,416.69,416.9,416.57,416.74,4775.0,411.5354,411.7428,411.4169,411.5848,4775.0
2020-08-24 12:45:00,416.87,417.12,416.71,417.1,14394.0,411.7132,411.9601,411.5552,411.9403,14394.0
2020-08-24 12:50:00,417.06,417.43,416.67,417.22,23431.0,411.9008,412.2662,411.5156,412.0588,23431.0
2020-08-24 12:55:00,417.24,417.38,416.67,416.82,7727.0,412.0786,412.2169,411.5156,411.6638,7727.0
2020-08-24 13:00:00,416.84,418.34,416.53,418.14,4532.0,411.6835,413.165,411.3774,412.9675,4532.0
2020-08-24 13:05:00,418.25,418.79,418.1,418.39,5313.0,413.0761,413.6094,412.928,413.2144,5313.0
2020-08-24 13:10:00,418.67,419.46,418.64,419.46,4629.0,413.4909,414.2711,413.4613,414.2711,4629.0
2020-08-24 13:15:00,419.52,419.98,418.98,418.99,8934.0,414.3304,414.7847,413.7971,413.8069,8934.0
2020-08-24 13:20:00,419.18,419.85,419.02,419.85,7565.0,413.9946,414.6563,413.8366,414.6563,7565.0
2020-08-24 13:25:00,419.85,419.85,419.47,419.47,1200.0,414.6563,414.6563,414.281,414.281,1200.0
2020-08-24 13:30:00,419.29,419.29,418.9,419.25,2532.0,414.1032,414.1032,413.7181,414.0637,2532.0
2020-08-24 13:35:00,419.24,419.84,419.22,419.4,3265.0,414.0539,414.6464,414.0341,414.2119,3265.0
2020-08-24 13:40:00,419.71,419.82,419.27,419.27,2072.0,414.518,414.6267,414.0835,414.0835,2072.0
2020-08-24 13:45:00,419.48,419.59,418.69,418.86,5148.0,414.2909,414.3995,413.5107,413.6786,5148.0
2020-08-24 13:50:00,418.89,419.25,418.83,419.25,4387.0,413.7082,414.0637,413.6489,414.0637,4387.0
2020-08-24 13:55:00,419.45,419.53,418.86,419.21,4240.0,414.2613,414.3403,413.6786,414.0242,4240.0
2020-08-24 14:00:00,419.18,419.27,418.5,418.66,3788.0,413.9946,414.0835,413.323,413.481,3788.0
2020-08-24 14:05:00,418.71,419.55,418.71,419.48,2344.0,413.5304,414.36,413.5304,414.2909,2344.0
2020-08-24 14:10:00,419.55,419.56,419.22,419.56,1844.0,414.36,414.3699,414.0341,414.3699,1844.0
2020-08-24 14:15:00,419.71,419.72,419.24,419.28,1166.0,414.518,414.5279,414.0539,414.0934,1166.0
2020-08-24 14:20:00,419.21,419.21,418.77,419.12,5667.0,414.0242,414.0242,413.5897,413.9353,5667.0
2020-08-24 14:25:00,418.95,419.16,418.87,419.0,2928.0,413.7674,413.9748,413.6884,413.8168,2928.0
2020-08-24 14:30:00,419.05,419.54,419.03,419.23,3719.0,413.8662,414.3501,413.8465,414.044,3719.0
2020-08-24 14:35:00,418.93,419.29,418.93,419.07,4723.0,413.7477,414.1032,413.7477,413.886,4723.0
2020-08-24 14:40:00,419.15,419.15,418.63,418.8,1900.0,413.965,413.965,413.4514,413.6193,1900.0
2020-08-24 14:45:00,418.79,419.06,418.53,418.66,3381.0,413.6094,413.8761,413.3526,413.481,3381.0
2020-08-24 14:50:00,418.7,418.89,418.37,418.52,9131.0,413.5205,413.7082,413.1946,413.3428,9131.0
2020-08-24 14:55:00,418.44,418.64,418.26,418.4,4781.0,413.2638,413.4613,413.086,413.2242,4781.0
2020-08-24 15:00:00,418.27,418.56,418.1,418.22,5103.0,413.0959,413.3823,412.928,413.0465,5103.0
2020-08-24 15:05:00,418.16,418.16,417.26,417.26,6850.0,412.9872,412.9872,412.0983,412.0983,6850.0
2020-08-24 15:10:00,417.46,417.89,417.45,417.89,3748.0,412.2959,412.7206,412.286,412.7206,3748.0
2020-08-24 15:15:00,417.9,418.17,417.9,418.17,3861.0,412.7304,412.9971,412.7304,412.9971,3861.0
2020-08-24 15:20:00,418.1,418.56,418.1,418.44,7190.0,412.928,413.3823,412.928,413.2638,7190.0
2020-08-24 15:25:00,418.41,418.5,418.2,418.5,6046.0,413.2341,413.323,413.0267,413.323,6046.0
2020-08-24 15:30:00,418.45,418.98,418.4,418.59,8400.0,413.2736,413.7971,413.2242,413.4119,8400.0
2020-08-24 15:35:00,418.72,418.89,418.53,418.63,7254.0,413.5403,413.7082,413.3526,413.4514,7254.0
2020-08-24 15:40:00,418.66,419.21,418.65,419.16,8516.0,413.481,414.0242,413.4712,413.9748,8516.0
2020-08-24 15:45:00,419.19,419.64,419.01,419.64,8601.0,414.0045,414.4489,413.8267,414.4489,8601.0
2020-08-24 15:50:00,419.48,420.08,419.45,419.85,14995.0,414.2909,414.8835,414.2613,414.6563,14995.0
2020-08-24 15:55:00,419.78,420.11,419.6,419.77,49253.0,414.5872,414.9131,414.4094,414.5773,49253.0
2020-08-25 09:30:00,420.16,421.35,418.3,419.18,50605.0,414.9625,416.1378,413.1255,413.9946,50605.0
2020-08-25 09:35:00,419.09,421.0,418.88,419.16,15373.0,413.9057,415.7921,413.6983,413.9748,15373.0
2020-08-25 09:40:00,419.18,422.5,419.14,422.5,39082.0,413.9946,417.2735,413.9551,417.2735,39082.0
2020-08-25 09:45:00,422.47,422.5,419.75,420.07,13355.0,417.2439,417.2735,414.5575,414.8736,13355.0
2020-08-25 09:50:00,419.96,421.19,419.74,420.81,5857.0,414.7649,415.9797,414.5477,415.6044,5857.0
2020-08-25 09:55:00,420.59,422.69,420.34,422.65,7240.0,415.3872,417.4612,415.1402,417.4217,7240.0
2020-08-25 10:00:00,422.23,422.38,420.65,420.68,7576.0,417.0069,417.155,415.4464,415.476,7576.0
2020-08-25 10:05:00,420.63,421.42,420.45,421.22,6565.0,415.4267,416.2069,415.2489,416.0094,6565.0
2020-08-25 10:10:00,421.34,422.3,421.01,422.3,8290.0,416.1279,417.076,415.802,417.076,8290.0
2020-08-25 10:15:00,422.19,422.76,422.15,422.16,3520.0,416.9674,417.5303,416.9279,416.9377,3520.0
2020-08-25 10:20:00,422.13,422.46,421.46,421.77,4551.0,416.9081,417.234,416.2464,416.5526,4551.0
2020-08-25 10:25:00,421.83,422.08,421.66,421.78,4623.0,416.6118,416.8587,416.4439,416.5624,4623.0
2020-08-25 10:30:00,421.6,422.4,421.4,422.4,7159.0,416.3847,417.1748,416.1871,417.1748,7159.0
2020-08-25 10:35:00,422.52,422.92,422.47,422.5,5360.0,417.2933,417.6883,417.2439,417.2735,5360.0
2020-08-25 10:40:00,422.36,422.56,421.79,421.79,4333.0,417.1353,417.3328,416.5723,416.5723,4333.0
2020-08-25 10:45:00,421.72,421.91,421.34,421.49,6937.0,416.5032,416.6908,416.1279,416.276,6937.0
2020-08-25 10:50:00,421.16,421.16,420.41,420.85,4499.0,415.9501,415.9501,415.2094,415.6439,4499.0
2020-08-25 10:55:00,420.82,421.5,420.56,421.5,2852.0,415.6143,416.2859,415.3575,416.2859,2852.0
2020-08-25 11:00:00,421.16,421.74,421.16,421.5,4011.0,415.9501,416.5229,415.9501,416.2859,4011.0
2020-08-25 11:05:00,421.46,421.68,421.29,421.68,6355.0,416.2464,416.4637,416.0785,416.4637,6355.0
2020-08-25 11:10:00,421.69,422.83,421.69,422.61,4824.0,416.4735,417.5994,416.4735,417.3822,4824.0
2020-08-25 11:15:00,422.71,423.17,422.66,423.11,2543.0,417.4809,417.9352,417.4315,417.876,2543.0
2020-08-25 11:20:00,423.12,423.4,423.01,423.4,3216.0,417.8859,418.1624,417.7772,418.1624,3216.0
2020-08-25 11:25:00,423.45,423.45,422.88,422.89,2200.0,418.2118,418.2118,417.6488,417.6587,2200.0
2020-08-25 11:30:00,423.0,423.08,422.18,422.69,4470.0,417.7673,417.8464,416.9575,417.4612,4470.0
2020-08-25 11:35:00,422.53,422.53,421.75,422.16,4499.0,417.3032,417.3032,416.5328,416.9377,4499.0
2020-08-25 11:40:00,422.01,422.27,421.55,422.23,5637.0,416.7896,417.0464,416.3353,417.0069,5637.0
2020-08-25 11:45:00,421.89,422.06,421.71,421.8,4856.0,416.6711,416.839,416.4933,416.5822,4856.0
2020-08-25 11:50:00,421.67,421.93,421.57,421.57,3833.0,416.4538,416.7106,416.355,416.355,3833.0
2020-08-25 11:55:00,421.59,421.93,421.59,421.84,2953.0,416.3748,416.7106,416.3748,416.6217,2953.0
2020-08-25 12:00:00,421.89,422.05,421.71,421.78,6466.0,416.6711,416.8291,416.4933,416.5624,6466.0
2020-08-25 12:05:00,421.67,422.33,421.47,422.27,6277.0,416.4538,417.1056,416.2563,417.0464,6277.0
2020-08-25 12:10:00,422.29,422.29,421.71,421.72,3404.0,417.0661,417.0661,416.4933,416.5032,3404.0
2020-08-25 12:15:00,421.56,422.38,421.56,422.36,4225.0,416.3452,417.155,416.3452,417.1353,4225.0
2020-08-25 12:20:00,422.37,422.5,422.03,422.11,3411.0,417.1451,417.2735,416.8093,416.8884,3411.0
2020-08-25 12:25:00,422.31,422.32,421.88,422.21,2875.0,417.0859,417.0958,416.6612,416.9871,2875.0
2020-08-25 12:30:00,422.08,422.27,422.0,422.24,1900.0,416.8587,417.0464,416.7797,417.0167,1900.0
2020-08-25 12:35:00,422.18,422.29,421.88,422.17,2906.0,416.9575,417.0661,416.6612,416.9476,2906.0
2020-08-25 12:40:00,422.2,422.29,421.46,421.47,5921.0,416.9772,417.0661,416.2464,416.2563,5921.0
2020-08-25 12:45:00,421.52,421.75,421.3,421.3,5135.0,416.3057,416.5328,416.0884,416.0884,5135.0
2020-08-25 12:50:00,421.25,421.34,421.04,421.11,9875.0,416.039,416.1279,415.8316,415.9007,9875.0
2020-08-25 12:55:00,420.93,421.69,420.93,421.67,6776.0,415.7229,416.4735,415.7229,416.4538,6776.0
2020-08-25 13:00:00,421.47,421.58,421.22,421.3,5902.0,416.2563,416.3649,416.0094,416.0884,5902.0
2020-08-25 13:05:00,421.22,421.74,421.07,421.74,2366.0,416.0094,416.5229,415.8612,416.5229,2366.0
2020-08-25 13:10:00,421.74,422.04,421.69,421.77,2362.0,416.5229,416.8192,416.4735,416.5526,2362.0
2020-08-25 13:15:00,421.72,421.9,421.65,421.79,1648.0,416.5032,416.6809,416.434,416.5723,1648.0
2020-08-25 13:20:00,421.64,421.77,421.31,421.59,2135.0,416.4242,416.5526,416.0982,416.3748,2135.0
2020-08-25 13:25:00,421.58,421.97,421.5,421.72,3861.0,416.3649,416.7501,416.2859,416.5032,3861.0
2020-08-25 13:30:00,421.59,422.04,421.59,421.69,2434.0,416.3748,416.8192,416.3748,416.4735,2434.0
2020-08-25 13:35:00,421.59,421.74,421.48,421.72,2919.0,416.3748,416.5229,416.2661,416.5032,2919.0
2020-08-25 13:40:00,421.52,421.58,421.37,421.42,3950.0,416.3057,416.3649,416.1575,416.2069,3950.0
2020-08-25 13:45:00,421.44,421.63,421.31,421.31,4271.0,416.2266,416.4143,416.0982,416.0982,4271.0
2020-08-25 13:50:00,421.38,421.69,421.38,421.48,5014.0,416.1674,416.4735,416.1674,416.2661,5014.0
2020-08-25 13:55:00,421.47,421.56,421.22,421.24,3005.0,416.2563,416.3452,416.0094,416.0291,3005.0
2020-08-25 14:00:00,421.18,421.43,421.17,421.43,1803.0,415.9699,416.2168,415.96,416.2168,1803.0
2020-08-25 14:05:00,421.51,421.52,421.26,421.26,1817.0,416.2958,416.3057,416.0489,416.0489,1817.0
2020-08-25 14:10:00,421.36,421.42,421.24,421.42,2126.0,416.1476,416.2069,416.0291,416.2069,2126.0
2020-08-25 14:15:00,421.33,421.65,421.18,421.65,2793.0,416.118,416.434,415.9699,416.434,2793.0
2020-08-25 14:20:00,421.64,421.74,421.56,421.74,2407.0,416.4242,416.5229,416.3452,416.5229,2407.0
2020-08-25 14:25:00,421.73,422.07,421.65,422.02,4421.0,416.5131,416.8488,416.434,416.7995,4421.0
2020-08-25 14:30:00,421.91,422.09,421.91,422.08,1683.0,416.6908,416.8686,416.6908,416.8587,1683.0
2020-08-25 14:35:00,422.1,422.38,422.01,422.29,3570.0,416.8785,417.155,416.7896,417.0661,3570.0
2020-08-25 14:40:00,422.44,422.44,421.92,422.0,2088.0,417.2143,417.2143,416.7007,416.7797,2088.0
2020-08-25 14:45:00,422.06,422.12,421.94,422.0,1127.0,416.839,416.8982,416.7205,416.7797,1127.0
2020-08-25 14:50:00,422.05,422.8,421.95,422.74,3638.0,416.8291,417.5698,416.7303,417.5106,3638.0
2020-08-25 14:55:00,422.5,422.89,422.3,422.89,2170.0,417.2735,417.6587,417.076,417.6587,2170.0
2020-08-25 15:00:00,422.7,422.74,422.5,422.6,2020.0,417.4711,417.5106,417.2735,417.3723,2020.0
2020-08-25 15:05:00,422.44,422.56,422.34,422.48,2061.0,417.2143,417.3328,417.1155,417.2538,2061.0
2020-08-25 15:10:00,422.39,422.57,422.3,422.38,2507.0,417.1649,417.3427,417.076,417.155,2507.0
2020-08-25 15:15:00,422.16,422.39,422.14,422.14,2473.0,416.9377,417.1649,416.918,416.918,2473.0
2020-08-25 15:20:00,422.23,422.23,421.89,422.17,7452.0,417.0069,417.0069,416.6711,416.9476,7452.0
2020-08-25 15:25:00,422.14,422.37,422.13,422.31,3130.0,416.918,417.1451,416.9081,417.0859,3130.0
2020-08-25 15:30:00,422.3,422.74,422.19,422.48,6674.0,417.076,417.5106,416.9674,417.2538,6674.0
2020-08-25 15:35:00,422.6,422.95,422.47,422.75,5475.0,417.3723,417.718,417.2439,417.5204,5475.0
2020-08-25 15:40:00,422.77,422.96,422.62,422.83,7067.0,417.5402,417.7278,417.392,417.5994,7067.0
2020-08-25 15:45:00,422.75,422.76,422.38,422.51,6238.0,417.5204,417.5303,417.155,417.2834,6238.0
2020-08-25 15:50:00,422.22,422.67,422.05,422.49,16489.0,416.997,417.4414,416.8291,417.2637,16489.0
2020-08-25 15:55:00,422.41,422.43,421.81,422.29,45897.0,417.1846,417.2044,416.5921,417.0661,45897.0
2020-08-26 09:30:00,421.43,422.47,420.84,422.07,31823.0,416.2168,417.2439,415.6341,416.8488,31823.0
2020-08-26 09:35:00,421.97,423.08,421.74,422.26,24689.0,416.7501,417.8464,416.5229,417.0365,24689.0
2020-08-26 09:40:00,422.22,422.43,420.96,421.7,10964.0,416.997,417.2044,415.7526,416.4834,10964.0
2020-08-26 09:45:00,421.86,422.0,421.25,421.92,8082.0,416.6414,416.7797,416.039,416.7007,8082.0
2020-08-26 09:50:00,421.85,421.85,421.09,421.3,4665.0,416.6316,416.6316,415.881,416.0884,4665.0
2020-08-26 09:55:00,421.35,421.67,420.93,421.5,7093.0,416.1378,416.4538,415.7229,416.2859,7093.0
2020-08-26 10:00:00,421.64,421.91,421.28,421.61,7220.0,416.4242,416.6908,416.0686,416.3945,7220.0
2020-08-26 10:05:00,421.55,421.91,421.12,421.29,5019.0,416.3353,416.6908,415.9106,416.0785,5019.0
2020-08-26 10:10:00,421.26,421.26,420.64,421.21,2806.0,416.0489,416.0489,415.4365,415.9995,2806.0
2020-08-26 10:15:00,421.37,421.62,421.37,421.49,800.0,416.1575,416.4044,416.1575,416.276,800.0
2020-08-26 10:20:00,421.56,423.06,421.55,422.87,7128.0,416.3452,417.8266,416.3353,417.639,7128.0
2020-08-26 10:25:00,422.98,423.85,422.87,423.75,3913.0,417.7476,418.6068,417.639,418.5081,3913.0
2020-08-26 10:30:00,423.56,423.96,423.38,423.38,1509.0,418.3204,418.7155,418.1426,418.1426,1509.0
2020-08-26 10:35:00,423.39,424.19,423.34,423.94,6334.0,418.1525,418.9426,418.1031,418.6957,6334.0
2020-08-26 10:40:00,423.84,423.98,423.55,423.75,2955.0,418.597,418.7352,418.3105,418.5081,2955.0
2020-08-26 10:45:00,423.86,424.56,423.81,424.45,4378.0,418.6167,419.308,418.5673,419.1994,4378.0
2020-08-26 10:50:00,424.4,424.63,423.5,423.56,12951.0,419.15,419.3772,418.2612,418.3204,12951.0
2020-08-26 10:55:00,423.62,424.03,423.4,423.61,4118.0,418.3797,418.7846,418.1624,418.3698,4118.0
2020-08-26 11:00:00,423.96,424.33,423.42,423.42,1638.0,418.7155,419.0809,418.1821,418.1821,1638.0
2020-08-26 11:05:00,423.46,423.91,423.15,423.82,4527.0,418.2217,418.6661,417.9155,418.5772,4527.0
2020-08-26 11:10:00,423.76,423.91,423.63,423.86,1739.0,418.5179,418.6661,418.3895,418.6167,1739.0
2020-08-26 11:15:00,423.85,423.85,422.98,423.0,2838.0,418.6068,418.6068,417.7476,417.7673,2838.0
2020-08-26 11:20:00,423.07,423.52,422.83,423.49,2354.0,417.8365,418.2809,417.5994,418.2513,2354.0
2020-08-26 11:25:00,423.5,423.76,423.29,423.76,2345.0,418.2612,418.5179,418.0538,418.5179,2345.0
2020-08-26 11:30:00,423.93,424.19,423.92,424.12,3007.0,418.6858,418.9426,418.676,418.8735,3007.0
2020-08-26 11:35:00,423.98,424.09,423.73,423.93,3520.0,418.7352,418.8439,418.4883,418.6858,3520.0
2020-08-26 11:40:00,423.97,424.89,423.96,424.62,3120.0,418.7253,419.634,418.7155,419.3673,3120.0
2020-08-26 11:45:00,424.57,424.61,423.76,423.86,3882.0,419.3179,419.3574,418.5179,418.6167,3882.0
2020-08-26 11:50:00,423.86,424.46,423.71,424.46,3209.0,418.6167,419.2093,418.4686,419.2093,3209.0
2020-08-26 11:55:00,424.57,424.65,423.68,423.69,2936.0,419.3179,419.3969,418.4389,418.4488,2936.0
2020-08-26 12:00:00,423.68,424.35,423.63,424.35,2061.0,418.4389,419.1006,418.3895,419.1006,2061.0
2020-08-26 12:05:00,424.38,424.71,424.04,424.04,4483.0,419.1303,419.4562,418.7945,418.7945,4483.0
2020-08-26 12:10:00,424.08,424.36,423.91,424.35,3342.0,418.834,419.1105,418.6661,419.1006,3342.0
2020-08-26 12:15:00,424.25,424.5,424.25,424.5,1021.0,419.0019,419.2488,419.0019,419.2488,1021.0
2020-08-26 12:20:00,424.58,424.66,424.41,424.6,2236.0,419.3278,419.4068,419.1599,419.3475,2236.0
2020-08-26 12:25:00,424.6,425.2,424.59,425.01,4204.0,419.3475,419.9401,419.3377,419.7525,4204.0
2020-08-26 12:30:00,424.86,425.03,424.64,424.77,2102.0,419.6043,419.7722,419.3871,419.5154,2102.0
2020-08-26 12:35:00,424.78,424.78,424.57,424.7,2533.0,419.5253,419.5253,419.3179,419.4463,2533.0
2020-08-26 12:40:00,424.58,424.58,424.43,424.43,1300.0,419.3278,419.3278,419.1797,419.1797,1300.0
2020-08-26 12:45:00,424.44,424.65,424.43,424.54,3735.0,419.1895,419.3969,419.1797,419.2883,3735.0
2020-08-26 12:50:00,424.65,424.93,424.55,424.92,1773.0,419.3969,419.6735,419.2982,419.6636,1773.0
2020-08-26 12:55:00,424.82,424.82,424.54,424.6,3152.0,419.5648,419.5648,419.2883,419.3475,3152.0
2020-08-26 13:00:00,424.67,425.31,424.66,425.31,2305.0,419.4167,420.0488,419.4068,420.0488,2305.0
2020-08-26 13:05:00,425.31,425.46,425.09,425.09,2782.0,420.0488,420.1969,419.8315,419.8315,2782.0
2020-08-26 13:10:00,425.22,425.23,424.89,425.11,5963.0,419.9599,419.9698,419.634,419.8512,5963.0
2020-08-26 13:15:00,425.01,425.61,425.01,425.57,4822.0,419.7525,420.3451,419.7525,420.3056,4822.0
2020-08-26 13:20:00,425.58,425.61,425.27,425.5,1700.0,420.3154,420.3451,420.0093,420.2364,1700.0
2020-08-26 13:25:00,425.19,425.31,424.99,425.15,4012.0,419.9303,420.0488,419.7327,419.8907,4012.0
2020-08-26 13:30:00,425.13,425.38,425.13,425.38,2643.0,419.871,420.1179,419.871,420.1179,2643.0
2020-08-26 13:35:00,425.41,425.51,425.22,425.5,2070.0,420.1475,420.2463,419.9599,420.2364,2070.0
2020-08-26 13:40:00,425.57,425.81,425.39,425.77,3256.0,420.3056,420.5426,420.1278,420.5031,3256.0
2020-08-26 13:45:00,425.72,426.17,425.71,426.16,2170.0,420.4537,420.8981,420.4438,420.8883,2170.0
2020-08-26 13:50:00,426.44,426.45,426.02,426.33,4762.0,421.1648,421.1747,420.75,421.0561,4762.0
2020-08-26 13:55:00,426.33,426.43,425.79,425.86,3596.0,421.0561,421.1549,420.5228,420.592,3596.0
2020-08-26 14:00:00,426.02,426.35,425.79,426.35,2366.0,420.75,421.0759,420.5228,421.0759,2366.0
2020-08-26 14:05:00,426.44,427.06,426.44,427.05,2549.0,421.1648,421.7771,421.1648,421.7672,2549.0
2020-08-26 14:10:00,426.94,426.94,426.55,426.68,2854.0,421.6586,421.6586,421.2734,421.4018,2854.0
2020-08-26 14:15:00,426.79,427.37,426.79,427.37,2858.0,421.5105,422.0833,421.5105,422.0833,2858.0
2020-08-26 14:20:00,427.25,427.64,427.14,427.48,4955.0,421.9648,422.3499,421.8561,422.1919,4955.0
2020-08-26 14:25:00,427.34,427.44,427.07,427.07,2230.0,422.0537,422.1524,421.787,421.787,2230.0
2020-08-26 14:30:00,427.14,427.42,426.82,426.82,3050.0,421.8561,422.1327,421.5401,421.5401,3050.0
2020-08-26 14:35:00,426.69,426.7,426.08,426.66,4770.0,421.4117,421.4216,420.8092,421.3821,4770.0
2020-08-26 14:40:00,426.67,426.71,426.03,426.17,3123.0,421.3919,421.4314,420.7599,420.8981,3123.0
2020-08-26 14:45:00,426.17,426.58,426.17,426.53,1634.0,420.8981,421.3031,420.8981,421.2537,1634.0
2020-08-26 14:50:00,426.46,426.58,426.0,426.08,11082.0,421.1845,421.3031,420.7302,420.8092,11082.0
2020-08-26 14:55:00,425.94,426.03,424.96,425.0,6381.0,420.671,420.7599,419.7031,419.7426,6381.0
2020-08-26 15:00:00,425.05,425.57,424.81,425.3,5303.0,419.792,420.3056,419.555,420.0389,5303.0
2020-08-26 15:05:00,425.24,426.28,425.24,426.17,3871.0,419.9796,421.0068,419.9796,420.8981,3871.0
2020-08-26 15:10:00,426.15,426.15,425.69,425.69,2021.0,420.8784,420.8784,420.4241,420.4241,2021.0
2020-08-26 15:15:00,425.86,425.93,424.83,425.09,12094.0,420.592,420.6611,419.5747,419.8315,12094.0
2020-08-26 15:20:00,425.02,425.64,424.9,425.57,12183.0,419.7624,420.3747,419.6438,420.3056,12183.0
2020-08-26 15:25:00,425.44,425.44,425.05,425.18,5788.0,420.1772,420.1772,419.792,419.9204,5788.0
2020-08-26 15:30:00,425.28,425.51,424.69,424.69,10165.0,420.0191,420.2463,419.4364,419.4364,10165.0
2020-08-26 15:35:00,424.74,425.17,424.58,425.02,9398.0,419.4858,419.9105,419.3278,419.7624,9398.0
2020-08-26 15:40:00,424.95,425.42,424.79,424.79,13977.0,419.6932,420.1574,419.5352,419.5352,13977.0
2020-08-26 15:45:00,424.98,425.44,424.77,425.41,11023.0,419.7228,420.1772,419.5154,420.1475,11023.0
2020-08-26 15:50:00,425.56,425.71,425.34,425.56,13942.0,420.2957,420.4438,420.0784,420.2957,13942.0
2020-08-26 15:55:00,425.68,426.06,425.33,425.68,32479.0,420.4142,420.7895,420.0685,420.4142,32479.0
2020-08-27 09:30:00,409.3,410.43,403.16,406.7,168758.0,404.2368,405.3528,398.1728,401.669,168758.0
2020-08-27 09:35:00,406.4,408.02,402.67,403.02,68743.0,401.3727,402.9727,397.6888,398.0345,68743.0
2020-08-27 09:40:00,402.99,407.95,402.98,407.46,81044.0,398.0049,402.9035,397.995,402.4196,81044.0
2020-08-27 09:45:00,407.75,411.74,406.24,411.3,40892.0,402.706,406.6466,401.2147,406.2121,40892.0
2020-08-27 09:50:00,411.42,412.31,410.11,411.51,56405.0,406.3306,407.2096,405.0368,406.4195,56405.0
2020-08-27 09:55:00,411.6,411.88,410.5,411.8,25892.0,406.5084,406.7849,405.422,406.7059,25892.0
2020-08-27 10:00:00,411.78,412.1,410.75,411.38,22051.0,406.6861,407.0022,405.6689,406.2911,22051.0
2020-08-27 10:05:00,411.38,411.42,409.69,409.87,31501.0,406.2911,406.3306,404.622,404.7998,31501.0
2020-08-27 10:10:00,409.82,410.67,408.68,410.02,22291.0,404.7504,405.5899,403.6245,404.9479,22291.0
2020-08-27 10:15:00,410.24,411.14,409.28,410.96,20917.0,405.1652,406.0541,404.2171,405.8763,20917.0
2020-08-27 10:20:00,411.23,412.67,411.08,412.33,9044.0,406.1429,407.5651,405.9948,407.2293,9044.0
2020-08-27 10:25:00,412.31,413.34,412.13,413.08,14474.0,407.2096,408.2268,407.0318,407.9701,14474.0
2020-08-27 10:30:00,412.86,414.0,412.82,413.62,29229.0,407.7528,408.8787,407.7133,408.5034,29229.0
2020-08-27 10:35:00,413.63,414.2,413.5,414.16,15725.0,408.5133,409.0762,408.3849,409.0367,15725.0
2020-08-27 10:40:00,414.32,414.84,413.4,413.78,16323.0,409.1947,409.7083,408.2861,408.6614,16323.0
2020-08-27 10:45:00,413.91,414.48,413.45,414.34,10754.0,408.7898,409.3527,408.3355,409.2145,10754.0
2020-08-27 10:50:00,414.52,414.76,413.68,414.24,21872.0,409.3922,409.6293,408.5626,409.1157,21872.0
2020-08-27 10:55:00,414.25,415.28,414.18,415.22,15513.0,409.1256,410.1428,409.0564,410.0836,15513.0
2020-08-27 11:00:00,415.34,416.33,415.34,416.1,28845.0,410.2021,411.1799,410.2021,410.9527,28845.0
2020-08-27 11:05:00,416.09,417.5,415.99,416.77,19242.0,410.9428,412.3354,410.8441,411.6144,19242.0
2020-08-27 11:10:00,416.66,417.25,416.39,417.25,11528.0,411.5058,412.0885,411.2391,412.0885,11528.0
2020-08-27 11:15:00,417.28,417.65,416.85,417.02,24589.0,412.1181,412.4835,411.6934,411.8613,24589.0
2020-08-27 11:20:00,416.95,417.53,416.4,417.38,15135.0,411.7922,412.365,411.249,412.2169,15135.0
2020-08-27 11:25:00,417.42,417.52,416.56,416.62,13401.0,412.2564,412.3551,411.407,411.4663,13401.0
2020-08-27 11:30:00,416.61,417.23,416.31,417.23,8723.0,411.4564,412.0687,411.1601,412.0687,8723.0
2020-08-27 11:35:00,417.28,418.22,417.18,417.83,15950.0,412.1181,413.0465,412.0193,412.6613,15950.0
2020-08-27 11:40:00,417.82,419.52,417.62,419.2,16157.0,412.6514,414.3304,412.4539,414.0143,16157.0
2020-08-27 11:45:00,419.51,419.67,418.07,418.43,22695.0,414.3205,414.4785,412.8983,413.2539,22695.0
2020-08-27 11:50:00,418.41,419.55,418.4,419.55,8493.0,413.2341,414.36,413.2242,414.36,8493.0
2020-08-27 11:55:00,419.47,419.94,418.87,419.38,17471.0,414.281,414.7452,413.6884,414.1921,17471.0
2020-08-27 12:00:00,419.09,419.11,418.56,418.62,10175.0,413.9057,413.9255,413.3823,413.4415,10175.0
2020-08-27 12:05:00,418.6,419.23,418.39,418.91,6577.0,413.4218,414.044,413.2144,413.7279,6577.0
2020-08-27 12:10:00,418.82,418.84,418.08,418.08,2900.0,413.6391,413.6588,412.9082,412.9082,2900.0
2020-08-27 12:15:00,417.98,418.31,417.51,417.51,8202.0,412.8094,413.1354,412.3453,412.3453,8202.0
2020-08-27 12:20:00,417.51,417.51,417.04,417.29,7253.0,412.3453,412.3453,411.8811,412.128,7253.0
2020-08-27 12:25:00,417.16,417.28,416.44,416.44,7365.0,411.9996,412.1181,411.2885,411.2885,7365.0
2020-08-27 12:30:00,416.57,417.03,416.19,416.66,5071.0,411.4169,411.8712,411.0416,411.5058,5071.0
2020-08-27 12:35:00,416.54,416.7,416.31,416.69,4352.0,411.3873,411.5453,411.1601,411.5354,4352.0
2020-08-27 12:40:00,416.6,416.89,416.3,416.7,8073.0,411.4465,411.7329,411.1502,411.5453,8073.0
2020-08-27 12:45:00,416.69,416.69,415.9,416.21,8316.0,411.5354,411.5354,410.7552,411.0613,8316.0
2020-08-27 12:50:00,416.42,416.54,414.91,415.31,12880.0,411.2687,411.3873,409.7774,410.1725,12880.0
2020-08-27 12:55:00,415.54,416.14,415.1,415.1,12845.0,410.3996,410.9922,409.9651,409.9651,12845.0
2020-08-27 13:00:00,414.95,415.81,414.95,415.7,6250.0,409.8169,410.6663,409.8169,410.5576,6250.0
2020-08-27 13:05:00,415.63,416.29,415.43,415.93,5290.0,410.4885,411.1403,410.291,410.7848,5290.0
2020-08-27 13:10:00,416.05,416.66,415.88,416.66,8612.0,410.9033,411.5058,410.7354,411.5058,8612.0
2020-08-27 13:15:00,416.54,418.57,416.43,418.14,10706.0,411.3873,413.3921,411.2786,412.9675,10706.0
2020-08-27 13:20:00,418.04,418.35,417.83,418.06,3666.0,412.8687,413.1749,412.6613,412.8885,3666.0
2020-08-27 13:25:00,418.06,418.32,417.95,418.19,12401.0,412.8885,413.1452,412.7798,413.0168,12401.0
2020-08-27 13:30:00,418.04,418.4,417.88,418.07,6182.0,412.8687,413.2242,412.7107,412.8983,6182.0
2020-08-27 13:35:00,418.07,418.25,417.85,418.1,5757.0,412.8983,413.0761,412.681,412.928,5757.0
2020-08-27 13:40:00,418.0,418.42,417.8,418.42,7292.0,412.8292,413.244,412.6317,413.244,7292.0
2020-08-27 13:45:00,418.51,419.17,418.51,418.82,3823.0,413.3329,413.9847,413.3329,413.6391,3823.0
2020-08-27 13:50:00,418.66,418.79,418.5,418.7,3738.0,413.481,413.6094,413.323,413.5205,3738.0
2020-08-27 13:55:00,418.8,419.52,418.72,419.44,7440.0,413.6193,414.3304,413.5403,414.2514,7440.0
2020-08-27 14:00:00,419.34,419.94,419.24,419.88,10315.0,414.1526,414.7452,414.0539,414.6859,10315.0
2020-08-27 14:05:00,419.75,419.99,419.3,419.98,13875.0,414.5575,414.7946,414.1131,414.7847,13875.0
2020-08-27 14:10:00,419.92,420.47,419.82,420.44,7110.0,414.7254,415.2686,414.6267,415.239,7110.0
2020-08-27 14:15:00,420.43,420.84,420.22,420.39,4403.0,415.2291,415.6341,415.0217,415.1896,4403.0
2020-08-27 14:20:00,420.47,420.47,420.09,420.36,6516.0,415.2686,415.2686,414.8933,415.16,6516.0
2020-08-27 14:25:00,420.33,420.88,420.06,420.88,9116.0,415.1304,415.6736,414.8637,415.6736,9116.0
2020-08-27 14:30:00,421.05,421.42,421.0,421.31,5558.0,415.8415,416.2069,415.7921,416.0982,5558.0
2020-08-27 14:35:00,421.44,421.95,421.44,421.53,5100.0,416.2266,416.7303,416.2266,416.3155,5100.0
2020-08-27 14:40:00,421.7,421.72,421.0,421.15,11031.0,416.4834,416.5032,415.7921,415.9402,11031.0
2020-08-27 14:45:00,421.31,422.0,421.31,421.88,7461.0,416.0982,416.7797,416.0982,416.6612,7461.0
2020-08-27 14:50:00,422.02,422.17,421.69,421.86,7479.0,416.7995,416.9476,416.4735,416.6414,7479.0
2020-08-27 14:55:00,421.69,421.85,421.25,421.8,4876.0,416.4735,416.6316,416.039,416.5822,4876.0
2020-08-27 15:00:00,421.71,422.35,421.7,422.3,10330.0,416.4933,417.1254,416.4834,417.076,10330.0
2020-08-27 15:05:00,422.12,422.8,421.66,422.62,16665.0,416.8982,417.5698,416.4439,417.392,16665.0
2020-08-27 15:10:00,422.49,422.94,422.26,422.83,5781.0,417.2637,417.7081,417.0365,417.5994,5781.0
2020-08-27 15:15:00,422.68,423.0,422.52,422.93,5814.0,417.4513,417.7673,417.2933,417.6982,5814.0
2020-08-27 15:20:00,422.88,423.82,422.8,423.48,16565.0,417.6488,418.5772,417.5698,418.2414,16565.0
2020-08-27 15:25:00,423.5,423.5,422.79,423.1,11270.0,418.2612,418.2612,417.5599,417.8661,11270.0
2020-08-27 15:30:00,423.17,423.58,423.16,423.53,12987.0,417.9352,418.3402,417.9254,418.2908,12987.0
2020-08-27 15:35:00,423.44,423.59,422.82,422.86,14998.0,418.2019,418.35,417.5896,417.6291,14998.0
2020-08-27 15:40:00,422.71,422.97,421.96,422.27,12469.0,417.4809,417.7377,416.7402,417.0464,12469.0
2020-08-27 15:45:00,422.34,423.11,421.86,421.9,15541.0,417.1155,417.876,416.6414,416.6809,15541.0
2020-08-27 15:50:00,421.93,421.93,420.63,420.84,29814.0,416.7106,416.7106,415.4267,415.6341,29814.0
2020-08-27 15:55:00,420.99,421.26,420.34,420.34,64910.0,415.7822,416.0489,415.1402,415.1402,64910.0
2020-08-28 09:30:00,420.0,421.23,417.77,419.42,50895.0,414.8045,416.0192,412.602,414.2316,50895.0
2020-08-28 09:35:00,419.24,420.94,419.24,420.02,7265.0,414.0539,415.7328,414.0539,414.8242,7265.0
2020-08-28 09:40:00,420.24,420.6,418.3,418.3,10619.0,415.0415,415.397,413.1255,413.1255,10619.0
2020-08-28 09:45:00,418.58,418.76,416.37,416.52,16866.0,413.402,413.5798,411.2194,411.3675,16866.0
2020-08-28 09:50:00,416.5,416.93,416.06,416.53,19304.0,411.3477,411.7724,410.9132,411.3774,19304.0
2020-08-28 09:55:00,416.54,417.83,415.98,417.83,13797.0,411.3873,412.6613,410.8342,412.6613,13797.0
2020-08-28 10:00:00,417.95,418.45,417.21,417.36,12100.0,412.7798,413.2736,412.049,412.1971,12100.0
2020-08-28 10:05:00,417.52,418.14,417.38,417.73,10753.0,412.3551,412.9675,412.2169,412.5625,10753.0
2020-08-28 10:10:00,417.56,417.56,416.49,416.79,7652.0,412.3946,412.3946,411.3379,411.6342,7652.0
2020-08-28 10:15:00,416.91,416.91,416.16,416.41,7954.0,411.7527,411.7527,411.012,411.2589,7954.0
2020-08-28 10:20:00,416.4,416.4,415.17,415.47,14467.0,411.249,411.249,410.0342,410.3305,14467.0
2020-08-28 10:25:00,415.48,416.39,415.47,415.97,33713.0,410.3404,411.2391,410.3305,410.8243,33713.0
2020-08-28 10:30:00,415.92,416.8,415.91,416.32,10537.0,410.7749,411.644,410.765,411.17,10537.0
2020-08-28 10:35:00,416.44,417.35,416.3,417.18,7954.0,411.2885,412.1872,411.1502,412.0193,7954.0
2020-08-28 10:40:00,417.18,418.07,417.12,417.6,11747.0,412.0193,412.8983,411.9601,412.4341,11747.0
2020-08-28 10:45:00,417.43,417.59,416.59,416.89,7855.0,412.2662,412.4243,411.4366,411.7329,7855.0
2020-08-28 10:50:00,417.05,417.48,416.53,417.48,8943.0,411.8909,412.3156,411.3774,412.3156,8943.0
2020-08-28 10:55:00,417.54,417.54,416.9,417.46,10197.0,412.3749,412.3749,411.7428,412.2959,10197.0
2020-08-28 11:00:00,417.56,418.22,417.43,417.96,3410.0,412.3946,413.0465,412.2662,412.7897,3410.0
2020-08-28 11:05:00,418.07,418.37,418.02,418.02,3312.0,412.8983,413.1946,412.8489,412.8489,3312.0
2020-08-28 11:10:00,417.99,418.54,417.99,418.54,4787.0,412.8193,413.3625,412.8193,413.3625,4787.0
2020-08-28 11:15:00,418.5,418.62,418.16,418.42,4722.0,413.323,413.4415,412.9872,413.244,4722.0
2020-08-28 11:20:00,418.43,419.02,418.42,418.79,7000.0,413.2539,413.8366,413.244,413.6094,7000.0
2020-08-28 11:25:00,418.81,418.95,418.67,418.77,3344.0,413.6292,413.7674,413.4909,413.5897,3344.0
2020-08-28 11:30:00,418.58,418.78,418.38,418.43,3900.0,413.402,413.5995,413.2045,413.2539,3900.0
2020-08-28 11:35:00,418.45,418.67,418.09,418.24,4549.0,413.2736,413.4909,412.9181,413.0662,4549.0
2020-08-28 11:40:00,418.09,418.31,418.06,418.2,3674.0,412.9181,413.1354,412.8885,413.0267,3674.0
2020-08-28 11:45:00,418.19,418.28,417.86,418.18,2493.0,413.0168,413.1057,412.6909,413.007,2493.0
2020-08-28 11:50:00,418.27,418.58,418.27,418.46,2155.0,413.0959,413.402,413.0959,413.2835,2155.0
2020-08-28 11:55:00,418.59,419.31,418.59,419.08,5159.0,413.4119,414.123,413.4119,413.8958,5159.0
2020-08-28 12:00:00,418.98,419.47,418.85,419.32,4385.0,413.7971,414.281,413.6687,414.1329,4385.0
2020-08-28 12:05:00,419.27,420.24,419.22,420.19,8023.0,414.0835,415.0415,414.0341,414.9921,8023.0
2020-08-28 12:10:00,420.15,420.15,419.36,419.47,2105.0,414.9526,414.9526,414.1724,414.281,2105.0
2020-08-28 12:15:00,419.56,420.2,419.56,419.81,6891.0,414.3699,415.002,414.3699,414.6168,6891.0
2020-08-28 12:20:00,419.79,419.79,419.24,419.7,4475.0,414.5971,414.5971,414.0539,414.5082,4475.0
2020-08-28 12:25:00,419.54,419.66,419.19,419.61,4909.0,414.3501,414.4687,414.0045,414.4193,4909.0
2020-08-28 12:30:00,419.66,419.83,419.41,419.58,5121.0,414.4687,414.6366,414.2218,414.3896,5121.0
2020-08-28 12:35:00,419.6,420.08,419.6,420.08,2403.0,414.4094,414.8835,414.4094,414.8835,2403.0
2020-08-28 12:40:00,419.98,420.87,419.98,420.64,7530.0,414.7847,415.6637,414.7847,415.4365,7530.0
2020-08-28 12:45:00,420.78,421.49,420.78,421.45,5331.0,415.5748,416.276,415.5748,416.2365,5331.0
2020-08-28 12:50:00,421.33,421.81,421.22,421.77,4155.0,416.118,416.5921,416.0094,416.5526,4155.0
2020-08-28 12:55:00,421.75,422.19,421.72,421.73,6054.0,416.5328,416.9674,416.5032,416.5131,6054.0
2020-08-28 13:00:00,421.85,421.95,421.38,421.47,6477.0,416.6316,416.7303,416.1674,416.2563,6477.0
2020-08-28 13:05:00,421.5,421.63,421.1,421.1,5384.0,416.2859,416.4143,415.8908,415.8908,5384.0
2020-08-28 13:10:00,421.18,421.29,420.76,420.76,5411.0,415.9699,416.0785,415.5551,415.5551,5411.0
2020-08-28 13:15:00,420.95,421.44,420.83,421.44,2922.0,415.7427,416.2266,415.6242,416.2266,2922.0
2020-08-28 13:20:00,421.46,421.48,420.76,420.76,4974.0,416.2464,416.2661,415.5551,415.5551,4974.0
2020-08-28 13:25:00,420.83,421.11,420.83,420.97,6241.0,415.6242,415.9007,415.6242,415.7625,6241.0
2020-08-28 13:30:00,420.91,421.37,420.91,421.25,6350.0,415.7032,416.1575,415.7032,416.039,6350.0
2020-08-28 13:35:00,421.38,421.56,421.28,421.46,4987.0,416.1674,416.3452,416.0686,416.2464,4987.0
2020-08-28 13:40:00,421.5,421.92,421.5,421.71,4143.0,416.2859,416.7007,416.2859,416.4933,4143.0
2020-08-28 13:45:00,421.79,422.04,421.35,421.35,3656.0,416.5723,416.8192,416.1378,416.1378,3656.0
2020-08-28 13:50:00,421.23,421.87,421.23,421.81,2566.0,416.0192,416.6513,416.0192,416.5921,2566.0
2020-08-28 13:55:00,421.87,422.21,421.64,421.87,5178.0,416.6513,416.9871,416.4242,416.6513,5178.0
2020-08-28 14:00:00,421.86,421.96,421.63,421.65,6011.0,416.6414,416.7402,416.4143,416.434,6011.0
2020-08-28 14:05:00,421.45,421.45,420.85,420.89,4494.0,416.2365,416.2365,415.6439,415.6834,4494.0
2020-08-28 14:10:00,420.93,421.37,420.78,421.34,5662.0,415.7229,416.1575,415.5748,416.1279,5662.0
2020-08-28 14:15:00,421.3,421.44,421.17,421.17,5269.0,416.0884,416.2266,415.96,415.96,5269.0
2020-08-28 14:20:00,421.24,421.24,420.58,420.78,14203.0,416.0291,416.0291,415.3773,415.5748,14203.0
2020-08-28 14:25:00,420.71,421.03,420.65,420.95,4953.0,415.5057,415.8217,415.4464,415.7427,4953.0
2020-08-28 14:30:00,420.95,421.3,420.93,421.06,5674.0,415.7427,416.0884,415.7229,415.8513,5674.0
2020-08-28 14:35:00,421.11,421.12,420.83,420.83,4274.0,415.9007,415.9106,415.6242,415.6242,4274.0
2020-08-28 14:40:00,420.83,421.38,420.83,421.36,3276.0,415.6242,416.1674,415.6242,416.1476,3276.0
2020-08-28 14:45:00,421.44,422.44,421.44,422.4,4929.0,416.2266,417.2143,416.2266,417.1748,4929.0
2020-08-28 14:50:00,422.34,422.34,421.95,421.95,3408.0,417.1155,417.1155,416.7303,416.7303,3408.0
2020-08-28 14:55:00,421.94,422.13,421.77,422.13,4523.0,416.7205,416.9081,416.5526,416.9081,4523.0
2020-08-28 15:00:00,422.2,422.75,422.2,422.56,5072.0,416.9772,417.5204,416.9772,417.3328,5072.0
2020-08-28 15:05:00,422.59,423.07,422.59,422.89,8679.0,417.3624,417.8365,417.3624,417.6587,8679.0
2020-08-28 15:10:00,422.97,423.62,422.65,423.62,10411.0,417.7377,418.3797,417.4217,418.3797,10411.0
2020-08-28 15:15:00,423.62,423.77,423.51,423.64,8578.0,418.3797,418.5278,418.271,418.3994,8578.0
2020-08-28 15:20:00,423.64,423.67,423.37,423.44,9815.0,418.3994,418.4291,418.1328,418.2019,9815.0
2020-08-28 15:25:00,423.43,423.46,422.73,422.79,12234.0,418.192,418.2217,417.5007,417.5599,12234.0
2020-08-28 15:30:00,422.71,423.85,422.65,423.85,13785.0,417.4809,418.6068,417.4217,418.6068,13785.0
2020-08-28 15:35:00,423.82,423.88,423.03,423.31,17630.0,418.5772,418.6365,417.797,418.0735,17630.0
2020-08-28 15:40:00,423.29,423.45,423.05,423.05,19189.0,418.0538,418.2118,417.8167,417.8167,19189.0
2020-08-28 15:45:00,423.03,423.51,422.87,423.43,13645.0,417.797,418.271,417.639,418.192,13645.0
2020-08-28 15:50:00,423.43,423.99,423.14,423.84,36404.0,418.192,418.7451,417.9056,418.597,36404.0
2020-08-28 15:55:00,423.76,424.73,423.41,424.48,82028.0,418.5179,419.4759,418.1723,419.229,82028.0
2020-08-31 09:30:00,425.49,427.31,424.96,426.8,25031.0,420.2265,422.024,419.7031,421.5203,25031.0
2020-08-31 09:35:00,427.13,427.32,425.9,426.23,12395.0,421.8463,422.0339,420.6315,420.9574,12395.0
2020-08-31 09:40:00,426.02,427.77,426.02,427.52,4075.0,420.75,422.4783,420.75,422.2314,4075.0
2020-08-31 09:45:00,427.1,427.83,426.29,427.0,11113.0,421.8166,422.5376,421.0166,421.7179,11113.0
2020-08-31 09:50:00,427.84,428.22,427.34,428.22,4944.0,422.5475,422.9228,422.0537,422.9228,4944.0
2020-08-31 09:55:00,428.44,428.53,426.62,427.32,9248.0,423.14,423.2289,421.3426,422.0339,9248.0
2020-08-31 10:00:00,427.64,428.22,427.35,427.47,5813.0,422.3499,422.9228,422.0635,422.182,5813.0
2020-08-31 10:05:00,427.66,428.54,427.66,428.23,4333.0,422.3697,423.2388,422.3697,422.9326,4333.0
2020-08-31 10:10:00,428.41,428.73,427.72,428.1,6436.0,423.1104,423.4265,422.429,422.8043,6436.0
2020-08-31 10:15:00,428.1,428.7,427.99,428.58,8210.0,422.8043,423.3968,422.6956,423.2783,8210.0
2020-08-31 10:20:00,428.72,428.93,428.51,428.68,3381.0,423.4166,423.624,423.2092,423.3771,3381.0
2020-08-31 10:25:00,428.5,429.21,428.34,429.17,7090.0,423.1993,423.9005,423.0413,423.861,7090.0
2020-08-31 10:30:00,429.15,429.64,429.06,429.57,5755.0,423.8413,424.3252,423.7524,424.2561,5755.0
2020-08-31 10:35:00,429.71,430.17,429.42,430.09,12150.0,424.3943,424.8486,424.1079,424.7696,12150.0
2020-08-31 10:40:00,430.04,430.76,429.96,430.48,6905.0,424.7203,425.4313,424.6412,425.1548,6905.0
2020-08-31 10:45:00,430.5,431.4,430.5,431.27,8938.0,425.1746,426.0634,425.1746,425.935,8938.0
2020-08-31 10:50:00,431.47,431.54,431.0,431.54,8749.0,426.1326,426.2017,425.6684,426.2017,8749.0
2020-08-31 10:55:00,431.45,433.11,431.33,432.93,10536.0,426.1128,427.7523,425.9943,427.5745,10536.0
2020-08-31 11:00:00,433.12,433.45,432.51,432.8,8079.0,427.7622,428.0881,427.1597,427.4461,8079.0
2020-08-31 11:05:00,432.71,433.09,432.26,432.27,7015.0,427.3572,427.7325,426.9128,426.9227,7015.0
2020-08-31 11:10:00,432.14,432.37,431.93,432.02,6333.0,426.7943,427.0214,426.5869,426.6758,6333.0
2020-08-31 11:15:00,432.13,432.72,431.49,431.49,6979.0,426.7844,427.3671,426.1523,426.1523,6979.0
2020-08-31 11:20:00,431.32,431.4,430.92,431.04,16299.0,425.9844,426.0634,425.5894,425.7079,16299.0
2020-08-31 11:25:00,431.0,431.17,429.8,429.98,13747.0,425.6684,425.8363,424.4832,424.661,13747.0
2020-08-31 11:30:00,430.08,430.3,429.67,430.19,13219.0,424.7598,424.977,424.3548,424.8684,13219.0
2020-08-31 11:35:00,430.44,430.92,430.43,430.73,8267.0,425.1153,425.5894,425.1054,425.4017,8267.0
2020-08-31 11:40:00,430.72,430.73,430.33,430.34,5378.0,425.3918,425.4017,425.0067,425.0165,5378.0
2020-08-31 11:45:00,430.46,431.0,430.09,430.19,7378.0,425.1351,425.6684,424.7696,424.8684,7378.0
2020-08-31 11:50:00,430.3,430.8,430.3,430.52,2162.0,424.977,425.4709,424.977,425.1943,2162.0
2020-08-31 11:55:00,430.45,430.7,430.31,430.31,4168.0,425.1252,425.3721,424.9869,424.9869,4168.0
2020-08-31 12:00:00,430.17,430.62,430.13,430.62,3400.0,424.8486,425.2931,424.8091,425.2931,3400.0
2020-08-31 12:05:00,430.55,430.98,430.43,430.82,5789.0,425.2239,425.6486,425.1054,425.4906,5789.0
2020-08-31 12:10:00,430.91,431.0,430.66,431.0,4100.0,425.5795,425.6684,425.3326,425.6684,4100.0
2020-08-31 12:15:00,431.0,431.39,430.7,431.37,4792.0,425.6684,426.0536,425.3721,426.0338,4792.0
2020-08-31 12:20:00,431.47,431.52,430.87,430.87,4321.0,426.1326,426.1819,425.54,425.54,4321.0
2020-08-31 12:25:00,430.88,431.09,430.69,431.09,4152.0,425.5499,425.7573,425.3622,425.7573,4152.0
2020-08-31 12:30:00,431.3,431.52,431.29,431.41,4291.0,425.9647,426.1819,425.9548,426.0733,4291.0
2020-08-31 12:35:00,431.34,431.52,431.05,431.19,4011.0,426.0042,426.1819,425.7178,425.856,4011.0
2020-08-31 12:40:00,431.3,431.47,431.19,431.24,3740.0,425.9647,426.1326,425.856,425.9054,3740.0
2020-08-31 12:45:00,431.36,431.58,430.76,430.84,5683.0,426.0239,426.2412,425.4313,425.5104,5683.0
2020-08-31 12:50:00,430.84,431.39,430.84,431.06,5295.0,425.5104,426.0536,425.5104,425.7276,5295.0
2020-08-31 12:55:00,431.06,431.06,430.68,430.68,3893.0,425.7276,425.7276,425.3523,425.3523,3893.0
2020-08-31 13:00:00,430.61,430.61,430.02,430.02,4364.0,425.2832,425.2832,424.7005,424.7005,4364.0
2020-08-31 13:05:00,430.08,430.23,429.34,429.34,8129.0,424.7598,424.9079,424.0289,424.0289,8129.0
2020-08-31 13:10:00,429.3,429.62,429.28,429.62,3101.0,423.9894,424.3055,423.9697,424.3055,3101.0
2020-08-31 13:15:00,429.62,429.65,429.23,429.53,5297.0,424.3055,424.3351,423.9203,424.2166,5297.0
2020-08-31 13:20:00,429.52,429.56,428.73,428.79,5482.0,424.2067,424.2462,423.4265,423.4857,5482.0
2020-08-31 13:25:00,428.72,428.92,428.32,428.8,18685.0,423.4166,423.6141,423.0215,423.4956,18685.0
2020-08-31 13:30:00,428.85,429.08,428.85,429.05,3021.0,423.545,423.7721,423.545,423.7425,3021.0
2020-08-31 13:35:00,428.95,428.95,428.12,428.12,4400.0,423.6437,423.6437,422.824,422.824,4400.0
2020-08-31 13:40:00,428.12,428.58,428.07,428.08,4795.0,422.824,423.2783,422.7746,422.7845,4795.0
2020-08-31 13:45:00,428.06,428.25,427.86,428.04,24730.0,422.7647,422.9524,422.5672,422.745,24730.0
2020-08-31 13:50:00,428.12,428.36,427.82,427.99,5202.0,422.824,423.061,422.5277,422.6956,5202.0
2020-08-31 13:55:00,428.05,428.07,427.49,427.58,1903.0,422.7549,422.7746,422.2018,422.2907,1903.0
2020-08-31 14:00:00,427.51,427.51,426.75,426.88,3331.0,422.2216,422.2216,421.471,421.5993,3331.0
2020-08-31 14:05:00,426.85,427.1,426.67,426.89,2321.0,421.5697,421.8166,421.3919,421.6092,2321.0
2020-08-31 14:10:00,426.9,428.07,426.87,427.91,32016.0,421.6191,422.7746,421.5895,422.6166,32016.0
2020-08-31 14:15:00,427.86,427.94,427.34,427.34,2881.0,422.5672,422.6462,422.0537,422.0537,2881.0
2020-08-31 14:20:00,427.19,427.84,427.19,427.74,1857.0,421.9055,422.5475,421.9055,422.4487,1857.0
2020-08-31 14:25:00,427.78,427.78,427.06,427.15,2850.0,422.4882,422.4882,421.7771,421.866,2850.0
2020-08-31 14:30:00,427.1,427.51,426.96,427.28,28187.0,421.8166,422.2216,421.6784,421.9944,28187.0
2020-08-31 14:35:00,427.44,428.08,427.44,427.96,4333.0,422.1524,422.7845,422.1524,422.666,4333.0
2020-08-31 14:40:00,428.32,428.46,428.11,428.46,1448.0,423.0215,423.1598,422.8141,423.1598,1448.0
2020-08-31 14:45:00,428.51,428.76,428.23,428.23,2433.0,423.2092,423.4561,422.9326,422.9326,2433.0
2020-08-31 14:50:00,428.26,428.57,428.26,428.32,1800.0,422.9623,423.2684,422.9623,423.0215,1800.0
2020-08-31 14:55:00,428.38,428.63,428.37,428.53,2914.0,423.0808,423.3277,423.0709,423.2289,2914.0
2020-08-31 15:00:00,428.54,428.7,428.28,428.39,4759.0,423.2388,423.3968,422.982,423.0907,4759.0
2020-08-31 15:05:00,428.39,428.93,428.32,428.81,4338.0,423.0907,423.624,423.0215,423.5055,4338.0
2020-08-31 15:10:00,428.92,428.92,428.23,428.34,3703.0,423.6141,423.6141,422.9326,423.0413,3703.0
2020-08-31 15:15:00,428.41,428.47,427.83,428.04,4200.0,423.1104,423.1697,422.5376,422.745,4200.0
2020-08-31 15:20:00,428.01,428.27,427.86,428.1,38243.0,422.7154,422.9722,422.5672,422.8043,38243.0
2020-08-31 15:25:00,428.0,428.65,427.86,428.42,4243.0,422.7055,423.3475,422.5672,423.1203,4243.0
2020-08-31 15:30:00,428.46,428.56,428.16,428.29,5634.0,423.1598,423.2586,422.8635,422.9919,5634.0
2020-08-31 15:35:00,428.41,428.69,428.1,428.32,8729.0,423.1104,423.387,422.8043,423.0215,8729.0
2020-08-31 15:40:00,428.29,428.83,428.04,428.75,16132.0,422.9919,423.5252,422.745,423.4462,16132.0
2020-08-31 15:45:00,428.77,429.43,428.65,429.04,15186.0,423.466,424.1178,423.3475,423.7326,15186.0
2020-08-31 15:50:00,429.1,429.61,428.74,428.86,33091.0,423.7919,424.2956,423.4363,423.5549,33091.0
2020-08-31 15:55:00,428.76,429.91,428.06,428.87,128377.0,423.4561,424.5919,422.7647,423.5647,128377.0
2020-09-01 09:30:00,432.15,434.58,430.55,434.53,55888.0,426.8042,429.2041,425.2239,429.1547,55888.0
2020-09-01 09:35:00,434.55,435.53,433.75,434.87,19757.0,429.1745,430.1423,428.3844,429.4905,19757.0
2020-09-01 09:40:00,434.6,434.88,432.07,432.43,27105.0,429.2238,429.5004,426.7251,427.0807,27105.0
2020-09-01 09:45:00,432.44,432.9,430.84,431.38,38981.0,427.0906,427.5449,425.5104,426.0437,38981.0
2020-09-01 09:50:00,431.63,431.65,430.81,431.46,8399.0,426.2906,426.3103,425.4807,426.1227,8399.0
2020-09-01 09:55:00,431.79,431.98,430.8,431.98,12316.0,426.4486,426.6363,425.4709,426.6363,12316.0
2020-09-01 10:00:00,432.21,432.67,431.83,431.95,18398.0,426.8634,427.3177,426.4881,426.6066,18398.0
2020-09-01 10:05:00,432.29,432.53,431.7,431.7,15883.0,426.9424,427.1795,426.3597,426.3597,15883.0
2020-09-01 10:10:00,431.8,432.08,431.34,431.56,10051.0,426.4585,426.735,426.0042,426.2215,10051.0
2020-09-01 10:15:00,431.65,432.27,431.37,432.17,8898.0,426.3103,426.9227,426.0338,426.8239,8898.0
2020-09-01 10:20:00,432.26,432.45,431.38,431.54,16171.0,426.9128,427.1004,426.0437,426.2017,16171.0
2020-09-01 10:25:00,431.54,432.67,431.41,432.67,10834.0,426.2017,427.3177,426.0733,427.3177,10834.0
2020-09-01 10:30:00,432.84,433.52,432.59,432.61,8187.0,427.4856,428.1572,427.2387,427.2585,8187.0
2020-09-01 10:35:00,432.56,432.76,431.97,432.58,5541.0,427.2091,427.4066,426.6264,427.2288,5541.0
2020-09-01 10:40:00,432.63,432.84,432.36,432.44,15521.0,427.2782,427.4856,427.0116,427.0906,15521.0
2020-09-01 10:45:00,432.41,432.81,431.92,432.58,8330.0,427.0609,427.456,426.577,427.2288,8330.0
2020-09-01 10:50:00,432.74,432.83,432.29,432.3,9956.0,427.3869,427.4757,426.9424,426.9523,9956.0
2020-09-01 10:55:00,432.44,432.86,432.23,432.66,10525.0,427.0906,427.5054,426.8832,427.3078,10525.0
2020-09-01 11:00:00,432.67,433.13,432.41,432.72,4016.0,427.3177,427.772,427.0609,427.3671,4016.0
2020-09-01 11:05:00,432.55,432.9,432.08,432.37,6795.0,427.1992,427.5449,426.735,427.0214,6795.0
2020-09-01 11:10:00,432.27,432.51,432.26,432.48,4826.0,426.9227,427.1597,426.9128,427.1301,4826.0
2020-09-01 11:15:00,432.63,433.33,432.63,433.05,6937.0,427.2782,427.9696,427.2782,427.693,6937.0
2020-09-01 11:20:00,432.75,432.75,432.0,432.64,33207.0,427.3967,427.3967,426.656,427.2881,33207.0
2020-09-01 11:25:00,432.69,433.22,432.43,433.16,5755.0,427.3375,427.8609,427.0807,427.8017,5755.0
2020-09-01 11:30:00,433.04,433.19,432.43,432.55,6792.0,427.6831,427.8313,427.0807,427.1992,6792.0
2020-09-01 11:35:00,432.49,433.18,432.13,432.81,38823.0,427.1399,427.8214,426.7844,427.456,38823.0
2020-09-01 11:40:00,432.87,433.1,432.21,432.22,4921.0,427.5152,427.7424,426.8634,426.8733,4921.0
2020-09-01 11:45:00,432.26,432.34,431.76,431.88,6783.0,426.9128,426.9918,426.419,426.5375,6783.0
2020-09-01 11:50:00,432.06,432.06,431.33,431.39,10296.0,426.7153,426.7153,425.9943,426.0536,10296.0
2020-09-01 11:55:00,431.37,432.02,431.22,431.72,4174.0,426.0338,426.6758,425.8857,426.3795,4174.0
2020-09-01 12:00:00,431.67,432.14,431.62,431.97,5274.0,426.3301,426.7943,426.2807,426.6264,5274.0
2020-09-01 12:05:00,431.87,432.13,431.85,432.13,3000.0,426.5276,426.7844,426.5079,426.7844,3000.0
2020-09-01 12:10:00,432.25,432.53,432.07,432.53,2600.0,426.9029,427.1795,426.7251,427.1795,2600.0
2020-09-01 12:15:00,432.5,432.5,431.97,432.44,4842.0,427.1498,427.1498,426.6264,427.0906,4842.0
2020-09-01 12:20:00,432.45,432.64,432.13,432.22,3228.0,427.1004,427.2881,426.7844,426.8733,3228.0
2020-09-01 12:25:00,432.25,432.64,432.19,432.58,5119.0,426.9029,427.2881,426.8437,427.2288,5119.0
2020-09-01 12:30:00,432.51,432.51,432.02,432.26,4221.0,427.1597,427.1597,426.6758,426.9128,4221.0
2020-09-01 12:35:00,432.36,432.45,432.23,432.37,2100.0,427.0116,427.1004,426.8832,427.0214,2100.0
2020-09-01 12:40:00,432.53,432.53,432.0,432.2,6038.0,427.1795,427.1795,426.656,426.8535,6038.0
2020-09-01 12:45:00,432.25,432.44,432.01,432.19,4183.0,426.9029,427.0906,426.6659,426.8437,4183.0
2020-09-01 12:50:00,432.08,432.34,431.94,432.13,6310.0,426.735,426.9918,426.5968,426.7844,6310.0
2020-09-01 12:55:00,432.1,432.64,431.97,432.19,41624.0,426.7548,427.2881,426.6264,426.8437,41624.0
2020-09-01 13:00:00,432.27,432.5,432.06,432.15,22996.0,426.9227,427.1498,426.7153,426.8042,22996.0
2020-09-01 13:05:00,432.21,432.26,431.87,431.9,12815.0,426.8634,426.9128,426.5276,426.5572,12815.0
2020-09-01 13:10:00,431.96,432.0,431.68,431.93,8500.0,426.6165,426.656,426.34,426.5869,8500.0
2020-09-01 13:15:00,431.93,432.14,431.85,432.01,5221.0,426.5869,426.7943,426.5079,426.6659,5221.0
2020-09-01 13:20:00,432.01,432.34,431.89,432.18,4974.0,426.6659,426.9918,426.5474,426.8338,4974.0
2020-09-01 13:25:00,432.07,432.36,431.92,432.13,5873.0,426.7251,427.0116,426.577,426.7844,5873.0
2020-09-01 13:30:00,432.15,432.32,432.0,432.04,4999.0,426.8042,426.9721,426.656,426.6955,4999.0
2020-09-01 13:35:00,432.19,432.45,432.14,432.41,2772.0,426.8437,427.1004,426.7943,427.0609,2772.0
2020-09-01 13:40:00,432.41,433.53,432.41,433.25,6861.0,427.0609,428.1671,427.0609,427.8905,6861.0
2020-09-01 13:45:00,433.25,433.42,432.99,433.1,6006.0,427.8905,428.0584,427.6338,427.7424,6006.0
2020-09-01 13:50:00,433.0,433.42,432.93,433.27,12502.0,427.6436,428.0584,427.5745,427.9103,12502.0
2020-09-01 13:55:00,433.52,434.12,433.51,434.01,3432.0,428.1572,428.7498,428.1473,428.6411,3432.0
2020-09-01 14:00:00,434.2,434.55,434.01,434.36,4201.0,428.8288,429.1745,428.6411,428.9868,4201.0
2020-09-01 14:05:00,434.49,434.7,434.06,434.52,4104.0,429.1152,429.3226,428.6905,429.1448,4104.0
2020-09-01 14:10:00,434.54,435.3,434.52,435.09,4649.0,429.1646,429.9152,429.1448,429.7078,4649.0
2020-09-01 14:15:00,435.0,435.36,434.65,435.19,9391.0,429.6189,429.9744,429.2732,429.8065,9391.0
2020-09-01 14:20:00,435.0,435.32,435.0,435.32,2920.0,429.6189,429.9349,429.6189,429.9349,2920.0
2020-09-01 14:25:00,435.12,435.12,434.54,434.88,5905.0,429.7374,429.7374,429.1646,429.5004,5905.0
2020-09-01 14:30:00,434.86,435.48,434.69,435.18,6757.0,429.4806,430.093,429.3127,429.7967,6757.0
2020-09-01 14:35:00,435.07,435.38,435.02,435.06,4676.0,429.688,429.9942,429.6387,429.6782,4676.0
2020-09-01 14:40:00,434.96,435.43,434.83,435.0,3207.0,429.5794,430.0436,429.451,429.6189,3207.0
2020-09-01 14:45:00,434.96,435.06,434.77,434.89,2922.0,429.5794,429.6782,429.3917,429.5103,2922.0
2020-09-01 14:50:00,435.02,435.21,434.81,435.21,3100.0,429.6387,429.8263,429.4312,429.8263,3100.0
2020-09-01 14:55:00,435.14,435.75,434.99,435.75,5552.0,429.7572,430.3596,429.609,430.3596,5552.0
2020-09-01 15:00:00,435.56,435.59,435.12,435.32,2960.0,430.172,430.2016,429.7374,429.9349,2960.0
2020-09-01 15:05:00,435.42,435.43,434.94,435.01,4351.0,430.0337,430.0436,429.5596,429.6288,4351.0
2020-09-01 15:10:00,435.07,435.1,434.24,434.33,5842.0,429.688,429.7177,428.8683,428.9572,5842.0
2020-09-01 15:15:00,434.49,434.87,434.35,434.65,4803.0,429.1152,429.4905,428.9769,429.2732,4803.0
2020-09-01 15:20:00,434.48,434.97,434.48,434.75,6019.0,429.1053,429.5893,429.1053,429.372,6019.0
2020-09-01 15:25:00,434.74,434.79,434.07,434.13,6719.0,429.3621,429.4115,428.7004,428.7597,6719.0
2020-09-01 15:30:00,434.21,434.66,434.18,434.28,9618.0,428.8387,429.2831,428.809,428.9078,9618.0
2020-09-01 15:35:00,434.28,434.37,433.14,433.5,12695.0,428.9078,428.9967,427.7819,428.1375,12695.0
2020-09-01 15:40:00,433.51,434.12,433.42,434.09,16803.0,428.1473,428.7498,428.0584,428.7202,16803.0
2020-09-01 15:45:00,434.02,434.16,433.27,433.27,16512.0,428.651,428.7893,427.9103,427.9103,16512.0
2020-09-01 15:50:00,433.26,433.67,432.79,433.67,26495.0,427.9004,428.3054,427.4362,428.3054,26495.0
2020-09-01 15:55:00,433.45,433.89,432.85,433.73,75985.0,428.0881,428.5226,427.4955,428.3646,75985.0
2020-09-02 09:30:00,434.5,435.09,431.56,431.71,28446.0,429.1251,429.7078,426.2215,426.3696,28446.0
2020-09-02 09:35:00,431.99,433.23,431.35,432.17,10137.0,426.6461,427.8708,426.0141,426.8239,10137.0
2020-09-02 09:40:00,432.0,432.51,431.32,431.49,8419.0,426.656,427.1597,425.9844,426.1523,8419.0
2020-09-02 09:45:00,431.32,431.94,430.12,431.88,8333.0,425.9844,426.5968,424.7993,426.5375,8333.0
2020-09-02 09:50:00,431.93,432.58,431.55,431.92,4502.0,426.5869,427.2288,426.2116,426.577,4502.0
2020-09-02 09:55:00,432.24,432.99,432.0,432.87,5816.0,426.893,427.6338,426.656,427.5152,5816.0
2020-09-02 10:00:00,432.05,432.48,430.59,430.59,6005.0,426.7054,427.1301,425.2635,425.2635,6005.0
2020-09-02 10:05:00,431.02,431.81,431.0,431.71,6910.0,425.6881,426.4684,425.6684,426.3696,6910.0
2020-09-02 10:10:00,431.41,431.6,430.88,431.45,4713.0,426.0733,426.261,425.5499,426.1128,4713.0
2020-09-02 10:15:00,431.21,431.72,431.0,431.5,4888.0,425.8758,426.3795,425.6684,426.1622,4888.0
2020-09-02 10:20:00,431.25,432.12,431.0,432.04,4332.0,425.9153,426.7745,425.6684,426.6955,4332.0
2020-09-02 10:25:00,431.92,432.84,431.72,432.62,10892.0,426.577,427.4856,426.3795,427.2683,10892.0
2020-09-02 10:30:00,432.46,434.06,432.02,433.59,6091.0,427.1103,428.6905,426.6758,428.2263,6091.0
2020-09-02 10:35:00,433.64,434.66,433.43,434.37,11533.0,428.2757,429.2831,428.0683,428.9967,11533.0
2020-09-02 10:40:00,434.25,434.26,433.39,433.94,7202.0,428.8782,428.8881,428.0288,428.572,7202.0
2020-09-02 10:45:00,434.29,434.84,434.0,434.79,3383.0,428.9177,429.4609,428.6313,429.4115,3383.0
2020-09-02 10:50:00,434.67,434.99,433.74,434.51,9193.0,429.293,429.609,428.3745,429.135,9193.0
2020-09-02 10:55:00,434.4,434.69,434.21,434.41,9291.0,429.0263,429.3127,428.8387,429.0362,9291.0
2020-09-02 11:00:00,434.57,434.7,433.79,433.85,8138.0,429.1942,429.3226,428.4239,428.4831,8138.0
2020-09-02 11:05:00,433.55,433.62,432.74,433.62,5676.0,428.1868,428.256,427.3869,428.256,5676.0
2020-09-02 11:10:00,433.49,433.79,432.91,433.42,6581.0,428.1276,428.4239,427.5548,428.0584,6581.0
2020-09-02 11:15:00,433.23,434.59,432.95,434.3,6439.0,427.8708,429.214,427.5943,428.9276,6439.0
2020-09-02 11:20:00,434.44,434.57,433.79,434.47,3040.0,429.0658,429.1942,428.4239,429.0955,3040.0
2020-09-02 11:25:00,434.37,434.37,433.54,434.18,5277.0,428.9967,428.9967,428.177,428.809,5277.0
2020-09-02 11:30:00,434.13,434.63,434.05,434.63,5625.0,428.7597,429.2535,428.6807,429.2535,5625.0
2020-09-02 11:35:00,434.48,435.02,433.97,435.02,6030.0,429.1053,429.6387,428.6016,429.6387,6030.0
2020-09-02 11:40:00,434.69,435.35,434.42,435.02,6448.0,429.3127,429.9646,429.0461,429.6387,6448.0
2020-09-02 11:45:00,435.04,435.96,435.04,435.65,5824.0,429.6584,430.567,429.6584,430.2609,5824.0
2020-09-02 11:50:00,435.79,435.87,435.31,435.44,3610.0,430.3991,430.4781,429.9251,430.0535,3610.0
2020-09-02 11:55:00,435.45,435.9,435.39,435.69,4932.0,430.0633,430.5078,430.0041,430.3004,4932.0
2020-09-02 12:00:00,435.54,436.21,435.21,436.13,3900.0,430.1522,430.8139,429.8263,430.7349,3900.0
2020-09-02 12:05:00,436.12,436.49,436.06,436.06,5324.0,430.725,431.0905,430.6658,430.6658,5324.0
2020-09-02 12:10:00,436.07,436.19,435.49,435.84,6320.0,430.6757,430.7942,430.1028,430.4485,6320.0
2020-09-02 12:15:00,435.91,436.19,435.42,435.49,6640.0,430.5176,430.7942,430.0337,430.1028,6640.0
2020-09-02 12:20:00,435.46,435.79,435.43,435.72,3482.0,430.0732,430.3991,430.0436,430.33,3482.0
2020-09-02 12:25:00,435.52,435.88,435.51,435.83,2781.0,430.1325,430.488,430.1226,430.4386,2781.0
2020-09-02 12:30:00,435.75,435.96,435.1,435.21,9149.0,430.3596,430.567,429.7177,429.8263,9149.0
2020-09-02 12:35:00,435.23,435.3,434.96,435.1,9852.0,429.8461,429.9152,429.5794,429.7177,9852.0
2020-09-02 12:40:00,435.11,436.0,435.1,436.0,6806.0,429.7275,430.6065,429.7177,430.6065,6806.0
2020-09-02 12:45:00,435.77,436.24,435.77,436.08,6551.0,430.3794,430.8436,430.3794,430.6855,6551.0
2020-09-02 12:50:00,436.1,437.33,436.1,437.31,5416.0,430.7053,431.9201,430.7053,431.9003,5416.0
2020-09-02 12:55:00,437.19,437.49,437.0,437.39,2323.0,431.7818,432.0781,431.5942,431.9793,2323.0
2020-09-02 13:00:00,437.35,437.91,437.35,437.67,3486.0,431.9398,432.4929,431.9398,432.2559,3486.0
2020-09-02 13:05:00,437.68,437.78,437.02,437.18,4075.0,432.2657,432.3645,431.6139,431.7719,4075.0
2020-09-02 13:10:00,437.2,438.08,437.2,438.08,4718.0,431.7917,432.6608,431.7917,432.6608,4718.0
2020-09-02 13:15:00,438.07,438.19,437.83,437.99,6111.0,432.6509,432.7694,432.4139,432.5719,6111.0
2020-09-02 13:20:00,437.92,438.41,437.83,438.15,5231.0,432.5028,432.9867,432.4139,432.7299,5231.0
2020-09-02 13:25:00,438.11,438.11,437.81,437.89,3173.0,432.6904,432.6904,432.3941,432.4731,3173.0
2020-09-02 13:30:00,438.02,438.3,437.66,438.09,4860.0,432.6015,432.8781,432.246,432.6707,4860.0
2020-09-02 13:35:00,438.16,438.64,437.92,438.5,2671.0,432.7398,433.2139,432.5028,433.0756,2671.0
2020-09-02 13:40:00,438.39,438.81,438.38,438.81,4555.0,432.967,433.3818,432.9571,433.3818,4555.0
2020-09-02 13:45:00,438.78,438.85,438.3,438.3,2508.0,433.3521,433.4213,432.8781,432.8781,2508.0
2020-09-02 13:50:00,438.18,438.25,437.55,437.56,3963.0,432.7596,432.8287,432.1374,432.1472,3963.0
2020-09-02 13:55:00,437.65,437.91,437.49,437.91,4706.0,432.2361,432.4929,432.0781,432.4929,4706.0
2020-09-02 14:00:00,438.02,438.02,437.22,437.51,4105.0,432.6015,432.6015,431.8114,432.0978,4105.0
2020-09-02 14:05:00,437.71,438.19,437.58,438.17,3743.0,432.2954,432.7694,432.167,432.7497,3743.0
2020-09-02 14:10:00,438.12,438.2,437.6,437.67,3083.0,432.7003,432.7793,432.1867,432.2559,3083.0
2020-09-02 14:15:00,437.79,438.76,437.79,438.75,8112.0,432.3744,433.3324,432.3744,433.3225,8112.0
2020-09-02 14:20:00,438.8,439.28,438.8,439.15,7277.0,433.3719,433.846,433.3719,433.7176,7277.0
2020-09-02 14:25:00,439.19,439.28,438.85,439.13,5279.0,433.7571,433.846,433.4213,433.6978,5279.0
2020-09-02 14:30:00,438.96,439.31,438.84,439.11,4032.0,433.5299,433.8756,433.4114,433.6781,4032.0
2020-09-02 14:35:00,439.1,439.13,438.43,438.53,3837.0,433.6682,433.6978,433.0065,433.1052,3837.0
2020-09-02 14:40:00,438.4,438.45,438.09,438.22,2890.0,432.9768,433.0262,432.6707,432.7991,2890.0
2020-09-02 14:45:00,438.14,438.81,438.05,438.81,3873.0,432.7201,433.3818,432.6312,433.3818,3873.0
2020-09-02 14:50:00,438.78,438.87,438.3,438.76,8928.0,433.3521,433.441,432.8781,433.3324,8928.0
2020-09-02 14:55:00,438.71,438.93,438.5,438.84,8615.0,433.283,433.5003,433.0756,433.4114,8615.0
2020-09-02 15:00:00,438.87,439.3,438.75,439.1,8304.0,433.441,433.8657,433.3225,433.6682,8304.0
2020-09-02 15:05:00,439.12,439.12,438.34,438.7,7057.0,433.6879,433.6879,432.9176,433.2731,7057.0
2020-09-02 15:10:00,438.7,439.4,438.69,439.18,7399.0,433.2731,433.9645,433.2633,433.7472,7399.0
2020-09-02 15:15:00,439.2,439.26,438.78,439.25,9822.0,433.7669,433.8262,433.3521,433.8163,9822.0
2020-09-02 15:20:00,439.2,439.2,438.51,438.87,7878.0,433.7669,433.7669,433.0855,433.441,7878.0
2020-09-02 15:25:00,438.8,438.99,438.67,438.81,10650.0,433.3719,433.5595,433.2435,433.3818,10650.0
2020-09-02 15:30:00,438.83,439.79,438.82,439.65,13680.0,433.4015,434.3496,433.3916,434.2114,13680.0
2020-09-02 15:35:00,439.72,440.15,439.25,440.0,26516.0,434.2805,434.7052,433.8163,434.557,26516.0
2020-09-02 15:40:00,440.12,440.39,439.74,440.15,17158.0,434.6756,434.9422,434.3003,434.7052,17158.0
2020-09-02 15:45:00,440.04,441.44,439.99,441.36,16816.0,434.5966,435.9792,434.5472,435.9002,16816.0
2020-09-02 15:50:00,441.44,441.96,440.95,441.62,27172.0,435.9792,436.4928,435.4953,436.157,27172.0
2020-09-02 15:55:00,441.67,441.7,440.64,440.85,63394.0,436.2064,436.236,435.1891,435.3965,63394.0
2020-09-03 09:30:00,438.11,438.93,435.01,435.28,30699.0,432.6904,433.5003,429.6288,429.8954,30699.0
2020-09-03 09:35:00,435.46,435.9,433.49,434.66,9345.0,430.0732,430.5078,428.1276,429.2831,9345.0
2020-09-03 09:40:00,434.45,434.85,431.9,432.16,12283.0,429.0757,429.4708,426.5572,426.814,12283.0
2020-09-03 09:45:00,431.3,432.75,430.54,432.17,5462.0,425.9647,427.3967,425.2141,426.8239,5462.0
2020-09-03 09:50:00,432.12,432.2,430.57,430.9,16751.0,426.7745,426.8535,425.2437,425.5696,16751.0
2020-09-03 09:55:00,431.07,432.09,430.31,431.34,9660.0,425.7375,426.7449,424.9869,426.0042,9660.0
2020-09-03 10:00:00,431.44,432.76,431.21,432.75,9275.0,426.1029,427.4066,425.8758,427.3967,9275.0
2020-09-03 10:05:00,432.28,432.58,431.71,432.13,4773.0,426.9325,427.2288,426.3696,426.7844,4773.0
2020-09-03 10:10:00,432.0,432.15,431.27,431.59,3623.0,426.656,426.8042,425.935,426.2511,3623.0
2020-09-03 10:15:00,431.52,431.52,429.68,429.9,8466.0,426.1819,426.1819,424.3647,424.582,8466.0
2020-09-03 10:20:00,429.45,429.45,427.11,427.35,11789.0,424.1376,424.1376,421.8265,422.0635,11789.0
2020-09-03 10:25:00,427.44,428.75,427.38,428.36,27341.0,422.1524,423.4462,422.0932,423.061,27341.0
2020-09-03 10:30:00,428.13,428.7,427.87,428.49,10844.0,422.8339,423.3968,422.5771,423.1894,10844.0
2020-09-03 10:35:00,428.53,428.9,428.1,428.71,24943.0,423.2289,423.5944,422.8043,423.4067,24943.0
2020-09-03 10:40:00,428.8,429.05,427.76,427.99,14982.0,423.4956,423.7425,422.4685,422.6956,14982.0
2020-09-03 10:45:00,427.91,428.86,427.11,427.2,17874.0,422.6166,423.5549,421.8265,421.9154,17874.0
2020-09-03 10:50:00,427.29,429.02,427.29,428.15,20711.0,422.0043,423.7129,422.0043,422.8536,20711.0
2020-09-03 10:55:00,428.06,428.06,426.0,426.79,14801.0,422.7647,422.7647,420.7302,421.5105,14801.0
2020-09-03 11:00:00,426.75,427.01,425.12,425.46,20508.0,421.471,421.7277,419.8611,420.1969,20508.0
2020-09-03 11:05:00,425.51,425.53,423.16,423.74,12483.0,420.2463,420.266,417.9254,418.4982,12483.0
2020-09-03 11:10:00,423.84,424.33,423.4,424.0,13634.0,418.597,419.0809,418.1624,418.755,13634.0
2020-09-03 11:15:00,423.72,423.78,421.02,421.05,20295.0,418.4784,418.5377,415.8118,415.8415,20295.0
2020-09-03 11:20:00,420.66,421.93,419.64,421.38,31944.0,415.4563,416.7106,414.4489,416.1674,31944.0
2020-09-03 11:25:00,421.61,423.64,421.61,423.64,15273.0,416.3945,418.3994,416.3945,418.3994,15273.0
2020-09-03 11:30:00,423.94,425.7,423.59,424.47,11761.0,418.6957,420.4339,418.35,419.2192,11761.0
2020-09-03 11:35:00,424.03,424.23,422.78,424.21,6216.0,418.7846,418.9821,417.5501,418.9624,6216.0
2020-09-03 11:40:00,424.26,424.88,424.17,424.21,8066.0,419.0118,419.6241,418.9229,418.9624,8066.0
2020-09-03 11:45:00,424.24,425.01,423.17,423.27,18046.0,418.992,419.7525,417.9352,418.034,18046.0
2020-09-03 11:50:00,423.3,423.5,422.67,423.07,12435.0,418.0636,418.2612,417.4414,417.8365,12435.0
2020-09-03 11:55:00,422.9,422.9,421.31,422.05,4726.0,417.6686,417.6686,416.0982,416.8291,4726.0
2020-09-03 12:00:00,422.33,422.33,420.5,420.59,6011.0,417.1056,417.1056,415.2983,415.3872,6011.0
2020-09-03 12:05:00,420.59,421.16,420.32,420.94,6463.0,415.3872,415.9501,415.1205,415.7328,6463.0
2020-09-03 12:10:00,420.9,421.31,420.47,420.81,20625.0,415.6933,416.0982,415.2686,415.6044,20625.0
2020-09-03 12:15:00,420.9,421.62,420.65,421.34,6664.0,415.6933,416.4044,415.4464,416.1279,6664.0
2020-09-03 12:20:00,421.31,421.49,420.71,420.72,7082.0,416.0982,416.276,415.5057,415.5155,7082.0
2020-09-03 12:25:00,420.79,421.17,420.42,420.65,11963.0,415.5847,415.96,415.2193,415.4464,11963.0
2020-09-03 12:30:00,420.8,421.37,418.7,418.71,7610.0,415.5946,416.1575,413.5205,413.5304,7610.0
2020-09-03 12:35:00,418.6,419.64,418.11,418.95,8185.0,413.4218,414.4489,412.9378,413.7674,8185.0
2020-09-03 12:40:00,419.1,419.22,418.54,418.78,3787.0,413.9156,414.0341,413.3625,413.5995,3787.0
2020-09-03 12:45:00,418.55,419.32,417.89,418.09,9391.0,413.3724,414.1329,412.7206,412.9181,9391.0
2020-09-03 12:50:00,418.44,418.52,417.28,417.86,8641.0,413.2638,413.3428,412.1181,412.6909,8641.0
2020-09-03 12:55:00,417.68,418.19,416.8,416.8,9360.0,412.5132,413.0168,411.644,411.644,9360.0
2020-09-03 13:00:00,416.69,416.9,414.49,415.05,14269.0,411.5354,411.7428,409.3626,409.9157,14269.0
2020-09-03 13:05:00,415.22,416.26,414.78,415.68,11499.0,410.0836,411.1107,409.649,410.5379,11499.0
2020-09-03 13:10:00,415.7,417.57,415.63,417.3,13476.0,410.5576,412.4045,410.4885,412.1379,13476.0
2020-09-03 13:15:00,417.27,417.43,415.92,416.15,15267.0,412.1082,412.2662,410.7749,411.0021,15267.0
2020-09-03 13:20:00,416.19,417.14,415.7,416.95,10946.0,411.0416,411.9798,410.5576,411.7922,10946.0
2020-09-03 13:25:00,416.76,418.09,416.44,417.98,8597.0,411.6045,412.9181,411.2885,412.8094,8597.0
2020-09-03 13:30:00,417.68,417.68,415.87,416.25,9319.0,412.5132,412.5132,410.7255,411.1008,9319.0
2020-09-03 13:35:00,415.91,416.75,415.75,415.95,8530.0,410.765,411.5947,410.607,410.8046,8530.0
2020-09-03 13:40:00,415.86,416.6,415.86,416.22,10098.0,410.7157,411.4465,410.7157,411.0712,10098.0
2020-09-03 13:45:00,416.3,416.72,415.75,415.75,7042.0,411.1502,411.565,410.607,410.607,7042.0
2020-09-03 13:50:00,415.87,417.5,415.86,417.5,18356.0,410.7255,412.3354,410.7157,412.3354,18356.0
2020-09-03 13:55:00,417.5,417.6,416.85,417.28,16419.0,412.3354,412.4341,411.6934,412.1181,16419.0
2020-09-03 14:00:00,417.28,418.17,416.94,418.17,15312.0,412.1181,412.9971,411.7823,412.9971,15312.0
2020-09-03 14:05:00,418.22,419.08,417.46,418.45,18761.0,413.0465,413.8958,412.2959,413.2736,18761.0
2020-09-03 14:10:00,418.25,419.17,418.18,418.48,8448.0,413.0761,413.9847,413.007,413.3033,8448.0
2020-09-03 14:15:00,418.43,418.49,417.76,418.21,9341.0,413.2539,413.3131,412.5922,413.0366,9341.0
2020-09-03 14:20:00,418.27,418.49,417.39,417.47,7562.0,413.0959,413.3131,412.2267,412.3058,7562.0
2020-09-03 14:25:00,417.53,418.03,417.24,417.69,7258.0,412.365,412.8588,412.0786,412.523,7258.0
2020-09-03 14:30:00,417.67,419.15,417.65,419.07,4905.0,412.5033,413.965,412.4835,413.886,4905.0
2020-09-03 14:35:00,418.97,420.12,418.72,419.74,13542.0,413.7872,414.923,413.5403,414.5477,13542.0
2020-09-03 14:40:00,419.54,419.93,418.99,419.17,11215.0,414.3501,414.7353,413.8069,413.9847,11215.0
2020-09-03 14:45:00,419.24,419.4,418.38,418.81,5162.0,414.0539,414.2119,413.2045,413.6292,5162.0
2020-09-03 14:50:00,418.67,419.15,418.34,418.67,7880.0,413.4909,413.965,413.165,413.4909,7880.0
2020-09-03 14:55:00,418.6,418.6,417.45,417.69,7519.0,413.4218,413.4218,412.286,412.523,7519.0
2020-09-03 15:00:00,418.06,418.25,416.92,416.93,8713.0,412.8885,413.0761,411.7626,411.7724,8713.0
2020-09-03 15:05:00,416.94,417.84,416.94,417.57,6925.0,411.7823,412.6712,411.7823,412.4045,6925.0
2020-09-03 15:10:00,417.48,418.01,417.2,417.98,10766.0,412.3156,412.8391,412.0391,412.8094,10766.0
2020-09-03 15:15:00,418.25,418.25,417.56,417.79,9265.0,413.0761,413.0761,412.3946,412.6218,9265.0
2020-09-03 15:20:00,417.75,417.75,417.0,417.13,12378.0,412.5823,412.5823,411.8416,411.97,12378.0
2020-09-03 15:25:00,417.23,417.57,416.61,416.75,13044.0,412.0687,412.4045,411.4564,411.5947,13044.0
2020-09-03 15:30:00,416.71,417.47,416.13,416.26,18976.0,411.5552,412.3058,410.9823,411.1107,18976.0
2020-09-03 15:35:00,416.32,417.96,416.32,417.51,11738.0,411.17,412.7897,411.17,412.3453,11738.0
2020-09-03 15:40:00,417.46,418.31,417.31,418.04,12899.0,412.2959,413.1354,412.1477,412.8687,12899.0
2020-09-03 15:45:00,418.11,418.4,416.41,416.55,15028.0,412.9378,413.2242,411.2589,411.3971,15028.0
2020-09-03 15:50:00,416.27,418.74,415.73,418.37,27529.0,411.1206,413.56,410.5873,413.1946,27529.0
2020-09-03 15:55:00,418.52,420.09,418.4,419.26,62433.0,413.3428,414.8933,413.2242,414.0736,62433.0
2020-09-04 09:30:00,419.63,419.97,415.64,415.75,40901.0,414.439,414.7748,410.4984,410.607,40901.0
2020-09-04 09:35:00,415.76,418.71,415.21,417.55,54640.0,410.6169,413.5304,410.0737,412.3848,54640.0
2020-09-04 09:40:00,417.58,417.69,416.1,416.51,11208.0,412.4144,412.523,410.9527,411.3576,11208.0
2020-09-04 09:45:00,416.42,416.42,413.85,413.86,11178.0,411.2687,411.2687,408.7305,408.7404,11178.0
2020-09-04 09:50:00,413.59,414.21,412.58,412.58,18793.0,408.4737,409.0861,407.4762,407.4762,18793.0
2020-09-04 09:55:00,413.07,414.34,412.22,413.44,16204.0,407.9602,409.2145,407.1207,408.3256,16204.0
2020-09-04 10:00:00,413.31,414.39,412.48,413.1,14769.0,408.1972,409.2639,407.3775,407.9898,14769.0
2020-09-04 10:05:00,413.04,413.04,410.6,411.84,16358.0,407.9306,407.9306,405.5207,406.7454,16358.0
2020-09-04 10:10:00,411.86,412.0,409.53,409.83,15055.0,406.7651,406.9034,404.464,404.7603,15055.0
2020-09-04 10:15:00,409.49,410.19,407.3,407.3,19668.0,404.4245,405.1158,402.2616,402.2616,19668.0
2020-09-04 10:20:00,407.13,409.57,407.12,408.2,10902.0,402.0937,404.5035,402.0838,403.1504,10902.0
2020-09-04 10:25:00,408.6,408.88,406.08,406.09,10355.0,403.5455,403.822,401.0566,401.0665,10355.0
2020-09-04 10:30:00,406.28,408.1,406.27,407.24,18698.0,401.2542,403.0517,401.2443,402.2023,18698.0
2020-09-04 10:35:00,407.39,407.76,404.02,405.54,28900.0,402.3504,402.7159,399.0221,400.5233,28900.0
2020-09-04 10:40:00,405.6,405.86,402.12,402.12,43613.0,400.5826,400.8394,397.1456,397.1456,43613.0
2020-09-04 10:45:00,402.68,404.47,402.67,404.36,17282.0,397.6987,399.4666,397.6888,399.3579,17282.0
2020-09-04 10:50:00,404.36,405.76,403.48,405.76,15280.0,399.3579,400.7406,398.4888,400.7406,15280.0
2020-09-04 10:55:00,405.39,406.29,403.01,403.15,44971.0,400.3752,401.2641,398.0246,398.1629,44971.0
2020-09-04 11:00:00,403.23,404.34,403.09,404.26,24611.0,398.2419,399.3382,398.1036,399.2592,24611.0
2020-09-04 11:05:00,403.99,405.0,402.83,403.62,26284.0,398.9925,399.99,397.8469,398.6271,26284.0
2020-09-04 11:10:00,403.49,404.23,402.77,403.77,28247.0,398.4987,399.2295,397.7876,398.7752,28247.0
2020-09-04 11:15:00,403.73,403.92,402.12,403.87,34989.0,398.7357,398.9234,397.1456,398.874,34989.0
2020-09-04 11:20:00,403.64,404.0,401.5,401.93,42684.0,398.6468,399.0024,396.5333,396.958,42684.0
2020-09-04 11:25:00,401.97,402.25,401.06,402.19,22549.0,396.9975,397.274,396.0987,397.2148,22549.0
2020-09-04 11:30:00,402.2,403.99,402.2,403.97,17466.0,397.2246,398.9925,397.2246,398.9728,17466.0
2020-09-04 11:35:00,403.96,404.89,403.37,404.63,66716.0,398.9629,399.8814,398.3802,399.6246,66716.0
2020-09-04 11:40:00,404.48,405.48,403.01,403.46,19040.0,399.4764,400.4641,398.0246,398.4691,19040.0
2020-09-04 11:45:00,403.69,405.11,403.69,404.85,12286.0,398.6962,400.0986,398.6962,399.8419,12286.0
2020-09-04 11:50:00,404.77,406.68,404.41,406.62,10742.0,399.7629,401.6492,399.4073,401.59,10742.0
2020-09-04 11:55:00,406.67,406.94,405.26,406.23,7860.0,401.6394,401.906,400.2468,401.2048,7860.0
2020-09-04 12:00:00,406.26,406.48,405.6,406.06,10797.0,401.2344,401.4517,400.5826,401.0369,10797.0
2020-09-04 12:05:00,405.86,406.02,405.14,405.48,8305.0,400.8394,400.9974,400.1283,400.4641,8305.0
2020-09-04 12:10:00,405.48,406.13,404.66,405.56,11144.0,400.4641,401.106,399.6542,400.5431,11144.0
2020-09-04 12:15:00,405.64,406.31,405.31,405.81,19483.0,400.6221,401.2838,400.2962,400.79,19483.0
2020-09-04 12:20:00,405.8,407.29,405.67,407.29,7696.0,400.7801,402.2517,400.6517,402.2517,7696.0
2020-09-04 12:25:00,407.43,408.15,407.12,407.49,14627.0,402.3899,403.101,402.0838,402.4492,14627.0
2020-09-04 12:30:00,407.61,408.52,407.49,408.52,7396.0,402.5677,403.4665,402.4492,403.4665,7396.0
2020-09-04 12:35:00,408.52,408.52,407.45,407.45,7830.0,403.4665,403.4665,402.4097,402.4097,7830.0
2020-09-04 12:40:00,407.54,408.24,407.29,407.59,8255.0,402.4986,403.1899,402.2517,402.548,8255.0
2020-09-04 12:45:00,407.95,408.68,407.78,407.78,15645.0,402.9035,403.6245,402.7356,402.7356,15645.0
2020-09-04 12:50:00,407.53,407.67,407.1,407.1,17006.0,402.4887,402.627,402.064,402.064,17006.0
2020-09-04 12:55:00,406.89,407.65,406.75,407.29,8237.0,401.8566,402.6072,401.7184,402.2517,8237.0
2020-09-04 13:00:00,407.2,407.21,406.28,406.29,6963.0,402.1628,402.1727,401.2542,401.2641,6963.0
2020-09-04 13:05:00,406.5,406.59,405.84,406.54,10716.0,401.4715,401.5603,400.8196,401.511,10716.0
2020-09-04 13:10:00,406.5,407.08,406.36,406.38,6652.0,401.4715,402.0443,401.3332,401.3529,6652.0
2020-09-04 13:15:00,406.38,406.52,405.78,406.19,6117.0,401.3529,401.4912,400.7604,401.1653,6117.0
2020-09-04 13:20:00,405.98,406.88,405.8,406.11,6583.0,400.9579,401.8468,400.7801,401.0863,6583.0
2020-09-04 13:25:00,406.17,406.79,406.1,406.17,7377.0,401.1455,401.7579,401.0764,401.1455,7377.0
2020-09-04 13:30:00,406.06,406.06,405.2,405.5,14629.0,401.0369,401.0369,400.1875,400.4838,14629.0
2020-09-04 13:35:00,405.54,407.26,405.29,407.26,9354.0,400.5233,402.2221,400.2764,402.2221,9354.0
2020-09-04 13:40:00,407.28,407.28,406.54,406.8,6075.0,402.2418,402.2418,401.511,401.7677,6075.0
2020-09-04 13:45:00,406.82,407.39,406.18,406.3,6490.0,401.7875,402.3504,401.1554,401.2739,6490.0
2020-09-04 13:50:00,406.18,407.21,405.65,407.2,5205.0,401.1554,402.1727,400.632,402.1628,5205.0
2020-09-04 13:55:00,407.39,407.39,406.35,406.96,6208.0,402.3504,402.3504,401.3233,401.9258,6208.0
2020-09-04 14:00:00,406.58,407.27,406.46,406.46,3003.0,401.5505,402.2319,401.4319,401.4319,3003.0
2020-09-04 14:05:00,406.58,407.3,405.85,406.84,9500.0,401.5505,402.2616,400.8295,401.8072,9500.0
2020-09-04 14:10:00,406.74,407.3,406.36,406.46,4438.0,401.7085,402.2616,401.3332,401.4319,4438.0
2020-09-04 14:15:00,406.4,407.42,406.09,407.05,6054.0,401.3727,402.3801,401.0665,402.0146,6054.0
2020-09-04 14:20:00,406.91,408.05,406.91,407.48,10200.0,401.8764,403.0023,401.8764,402.4393,10200.0
2020-09-04 14:25:00,407.61,409.1,407.61,408.67,6127.0,402.5677,404.0393,402.5677,403.6146,6127.0
2020-09-04 14:30:00,408.45,409.12,408.12,409.09,8628.0,403.3973,404.059,403.0714,404.0294,8628.0
2020-09-04 14:35:00,409.12,409.61,409.09,409.41,12569.0,404.059,404.543,404.0294,404.3455,12569.0
2020-09-04 14:40:00,409.55,409.82,409.26,409.26,17815.0,404.4837,404.7504,404.1973,404.1973,17815.0
2020-09-04 14:45:00,409.25,410.62,409.25,409.9,17801.0,404.1874,405.5405,404.1874,404.8294,17801.0
2020-09-04 14:50:00,409.91,410.95,409.73,410.44,10943.0,404.8393,405.8664,404.6615,405.3627,10943.0
2020-09-04 14:55:00,410.63,411.98,410.62,411.69,9720.0,405.5504,406.8837,405.5405,406.5973,9720.0
2020-09-04 15:00:00,411.21,411.38,410.61,411.23,8644.0,406.1232,406.2911,405.5306,406.1429,8644.0
2020-09-04 15:05:00,411.13,411.66,410.6,410.92,9210.0,406.0442,406.5676,405.5207,405.8368,9210.0
2020-09-04 15:10:00,410.95,410.95,409.98,410.1,8000.0,405.8664,405.8664,404.9084,405.0269,8000.0
2020-09-04 15:15:00,410.1,411.93,410.1,411.18,9236.0,405.0269,406.8343,405.0269,406.0936,9236.0
2020-09-04 15:20:00,411.24,411.87,411.24,411.63,12618.0,406.1528,406.775,406.1528,406.538,12618.0
2020-09-04 15:25:00,411.65,412.13,411.01,411.42,12857.0,406.5577,407.0318,405.9257,406.3306,12857.0
2020-09-04 15:30:00,411.19,412.07,410.88,411.5,14793.0,406.1034,406.9726,405.7973,406.4096,14793.0
2020-09-04 15:35:00,411.39,411.39,408.91,409.93,22980.0,406.301,406.301,403.8516,404.859,22980.0
2020-09-04 15:40:00,409.99,410.22,408.91,409.01,15366.0,404.9183,405.1454,403.8516,403.9504,15366.0
2020-09-04 15:45:00,408.84,410.17,408.06,408.34,23433.0,403.7825,405.0961,403.0122,403.2887,23433.0
2020-09-04 15:50:00,408.07,409.69,407.53,409.41,25335.0,403.022,404.622,402.4887,404.3455,25335.0
2020-09-04 15:55:00,409.43,410.21,409.34,409.78,72760.0,404.3652,405.1356,404.2763,404.7109,72760.0
2020-09-08 09:30:00,407.99,408.81,403.71,407.24,67685.0,402.943,403.7529,398.716,402.2023,67685.0
2020-09-08 09:35:00,406.19,408.17,405.49,408.09,26416.0,401.1653,403.1208,400.4739,403.0418,26416.0
2020-09-08 09:40:00,408.1,408.17,404.26,404.26,17312.0,403.0517,403.1208,399.2592,399.2592,17312.0
2020-09-08 09:45:00,404.26,405.03,401.24,402.69,27437.0,399.2592,400.0196,396.2765,397.7086,27437.0
2020-09-08 09:50:00,403.11,404.98,403.11,404.98,7148.0,398.1234,399.9703,398.1234,399.9703,7148.0
2020-09-08 09:55:00,404.82,408.07,404.76,407.49,7380.0,399.8122,403.022,399.753,402.4492,7380.0
2020-09-08 10:00:00,407.5,407.79,405.31,405.77,9943.0,402.4591,402.7455,400.2962,400.7505,9943.0
2020-09-08 10:05:00,405.08,405.38,403.47,405.32,11652.0,400.069,400.3653,398.4789,400.3061,11652.0
2020-09-08 10:10:00,405.48,407.07,405.36,407.07,10095.0,400.4641,402.0344,400.3456,402.0344,10095.0
2020-09-08 10:15:00,406.77,406.77,405.53,405.67,10128.0,401.7381,401.7381,400.5135,400.6517,10128.0
2020-09-08 10:20:00,405.37,406.01,405.31,405.55,12902.0,400.3554,400.9875,400.2962,400.5332,12902.0
2020-09-08 10:25:00,405.57,405.79,404.51,405.07,12617.0,400.553,400.7702,399.5061,400.0591,12617.0
2020-09-08 10:30:00,404.87,405.98,404.02,404.13,7297.0,399.8616,400.9579,399.0221,399.1308,7297.0
2020-09-08 10:35:00,404.6,405.86,404.26,405.59,15455.0,399.595,400.8394,399.2592,400.5727,15455.0
2020-09-08 10:40:00,406.12,406.34,404.13,404.4,9481.0,401.0962,401.3134,399.1308,399.3974,9481.0
2020-09-08 10:45:00,404.05,404.49,402.81,402.81,7323.0,399.0518,399.4863,397.8271,397.8271,7323.0
2020-09-08 10:50:00,402.63,404.9,402.62,403.83,9740.0,397.6493,399.8912,397.6395,398.8345,9740.0
2020-09-08 10:55:00,404.23,405.24,403.98,404.63,8499.0,399.2295,400.227,398.9826,399.6246,8499.0
2020-09-08 11:00:00,404.21,406.33,404.19,406.01,6725.0,399.2098,401.3036,399.19,400.9875,6725.0
2020-09-08 11:05:00,405.7,406.15,404.81,406.15,10275.0,400.6813,401.1258,399.8024,401.1258,10275.0
2020-09-08 11:10:00,406.38,407.07,406.17,406.99,11489.0,401.3529,402.0344,401.1455,401.9554,11489.0
2020-09-08 11:15:00,407.23,407.46,406.84,407.42,43697.0,402.1924,402.4196,401.8072,402.3801,43697.0
2020-09-08 11:20:00,407.21,407.56,406.62,407.03,4268.0,402.1727,402.5183,401.59,401.9949,4268.0
2020-09-08 11:25:00,407.02,407.56,406.66,407.22,4320.0,401.985,402.5183,401.6295,402.1825,4320.0
2020-09-08 11:30:00,407.27,407.27,406.27,406.44,6078.0,402.2319,402.2319,401.2443,401.4122,6078.0
2020-09-08 11:35:00,406.49,406.49,405.32,405.37,5134.0,401.4616,401.4616,400.3061,400.3554,5134.0
2020-09-08 11:40:00,405.3,405.74,405.0,405.57,5955.0,400.2863,400.7209,399.99,400.553,5955.0
2020-09-08 11:45:00,405.91,406.15,405.68,405.91,3838.0,400.8888,401.1258,400.6616,400.8888,3838.0
2020-09-08 11:50:00,406.11,406.11,405.04,405.28,5588.0,401.0863,401.0863,400.0295,400.2665,5588.0
2020-09-08 11:55:00,405.01,406.29,405.01,405.95,3949.0,399.9999,401.2641,399.9999,400.9283,3949.0
2020-09-08 12:00:00,406.0,406.13,405.24,405.55,7018.0,400.9776,401.106,400.227,400.5332,7018.0
2020-09-08 12:05:00,405.44,405.91,405.01,405.71,4126.0,400.4246,400.8888,399.9999,400.6912,4126.0
2020-09-08 12:10:00,405.85,406.05,405.35,405.65,3867.0,400.8295,401.027,400.3357,400.632,3867.0
2020-09-08 12:15:00,405.4,405.69,404.37,404.37,4648.0,400.3851,400.6715,399.3678,399.3678,4648.0
2020-09-08 12:20:00,404.53,405.14,404.53,404.97,2552.0,399.5258,400.1283,399.5258,399.9604,2552.0
2020-09-08 12:25:00,404.94,405.13,404.06,404.06,9481.0,399.9308,400.1184,399.0616,399.0616,9481.0
2020-09-08 12:30:00,404.18,404.77,404.11,404.56,5180.0,399.1802,399.7629,399.111,399.5555,5180.0
2020-09-08 12:35:00,404.48,404.49,403.6,403.87,5342.0,399.4764,399.4863,398.6073,398.874,5342.0
2020-09-08 12:40:00,403.84,404.17,403.56,404.05,4241.0,398.8444,399.1703,398.5678,399.0518,4241.0
2020-09-08 12:45:00,404.2,404.62,404.2,404.55,3016.0,399.1999,399.6147,399.1999,399.5456,3016.0
2020-09-08 12:50:00,404.53,405.1,404.44,404.79,5012.0,399.5258,400.0888,399.4369,399.7826,5012.0
2020-09-08 12:55:00,404.94,405.47,404.6,405.27,5646.0,399.9308,400.4542,399.595,400.2567,5646.0
2020-09-08 13:00:00,405.21,405.51,404.78,405.33,4633.0,400.1974,400.4937,399.7727,400.3159,4633.0
2020-09-08 13:05:00,405.13,405.45,404.77,404.78,4843.0,400.1184,400.4344,399.7629,399.7727,4843.0
2020-09-08 13:10:00,404.77,405.4,404.7,405.12,5649.0,399.7629,400.3851,399.6937,400.1085,5649.0
2020-09-08 13:15:00,405.36,405.88,405.16,405.77,3112.0,400.3456,400.8591,400.148,400.7505,3112.0
2020-09-08 13:20:00,405.53,406.16,405.5,406.16,2243.0,400.5135,401.1357,400.4838,401.1357,2243.0
2020-09-08 13:25:00,406.07,406.61,406.05,406.49,3801.0,401.0468,401.5801,401.027,401.4616,3801.0
2020-09-08 13:30:00,406.26,406.5,405.89,406.2,6526.0,401.2344,401.4715,400.869,401.1752,6526.0
2020-09-08 13:35:00,406.27,406.64,406.27,406.64,2488.0,401.2443,401.6097,401.2443,401.6097,2488.0
2020-09-08 13:40:00,406.68,407.18,406.67,406.97,3825.0,401.6492,402.143,401.6394,401.9356,3825.0
2020-09-08 13:45:00,407.07,407.88,406.86,407.72,9589.0,402.0344,402.8344,401.827,402.6764,9589.0
2020-09-08 13:50:00,407.73,407.81,407.5,407.61,5750.0,402.6862,402.7652,402.4591,402.5677,5750.0
2020-09-08 13:55:00,407.5,407.63,406.9,406.9,5079.0,402.4591,402.5875,401.8665,401.8665,5079.0
2020-09-08 14:00:00,407.0,407.54,406.45,406.45,15964.0,401.9653,402.4986,401.4221,401.4221,15964.0
2020-09-08 14:05:00,406.57,406.65,405.86,405.94,10227.0,401.5406,401.6196,400.8394,400.9184,10227.0
2020-09-08 14:10:00,406.02,406.11,405.43,405.44,6445.0,400.9974,401.0863,400.4147,400.4246,6445.0
2020-09-08 14:15:00,405.33,405.38,404.49,404.64,8646.0,400.3159,400.3653,399.4863,399.6345,8646.0
2020-09-08 14:20:00,404.8,405.3,404.4,404.68,10444.0,399.7925,400.2863,399.3974,399.674,10444.0
2020-09-08 14:25:00,404.9,405.15,404.03,404.03,4625.0,399.8912,400.1382,399.032,399.032,4625.0
2020-09-08 14:30:00,403.82,404.12,403.52,403.92,4055.0,398.8246,399.1209,398.5283,398.9234,4055.0
2020-09-08 14:35:00,403.67,403.86,403.04,403.2,4456.0,398.6765,398.8641,398.0543,398.2123,4456.0
2020-09-08 14:40:00,403.24,403.32,402.38,402.38,2906.0,398.2518,398.3308,397.4024,397.4024,2906.0
2020-09-08 14:45:00,402.55,403.31,402.46,403.13,2957.0,397.5703,398.3209,397.4814,398.1431,2957.0
2020-09-08 14:50:00,402.97,403.04,402.28,402.37,3205.0,397.9851,398.0543,397.3037,397.3925,3205.0
2020-09-08 14:55:00,402.46,404.39,402.46,404.3,4537.0,397.4814,399.3876,397.4814,399.2987,4537.0
2020-09-08 15:00:00,404.12,404.2,402.71,402.72,3930.0,399.1209,399.1999,397.7283,397.7382,3930.0
2020-09-08 15:05:00,402.74,403.19,402.52,403.19,2839.0,397.758,398.2024,397.5407,398.2024,2839.0
2020-09-08 15:10:00,403.3,404.08,403.3,403.91,3793.0,398.311,399.0814,398.311,398.9135,3793.0
2020-09-08 15:15:00,403.87,404.34,403.4,404.08,10628.0,398.874,399.3382,398.4098,399.0814,10628.0
2020-09-08 15:20:00,404.09,404.7,404.0,404.13,8923.0,399.0913,399.6937,399.0024,399.1308,8923.0
2020-09-08 15:25:00,404.26,404.69,403.91,404.69,7657.0,399.2592,399.6838,398.9135,399.6838,7657.0
2020-09-08 15:30:00,404.65,405.92,404.65,404.67,12570.0,399.6443,400.8986,399.6443,399.6641,12570.0
2020-09-08 15:35:00,404.83,405.8,404.81,405.47,8056.0,399.8221,400.7801,399.8024,400.4542,8056.0
2020-09-08 15:40:00,405.52,406.41,405.24,405.93,12405.0,400.5036,401.3826,400.227,400.9085,12405.0
2020-09-08 15:45:00,406.01,406.12,404.29,405.22,13368.0,400.9875,401.0962,399.2888,400.2073,13368.0
2020-09-08 15:50:00,405.15,405.15,403.75,404.63,17412.0,400.1382,400.1382,398.7555,399.6246,17412.0
2020-09-08 15:55:00,404.62,405.66,404.2,405.34,85968.0,399.6147,400.6418,399.1999,400.3258,85968.0
2020-09-09 09:30:00,410.58,411.89,409.89,411.89,33606.0,405.501,406.7948,404.8195,406.7948,33606.0
2020-09-09 09:35:00,411.17,413.2,411.03,413.0,8570.0,406.0837,408.0886,405.9454,407.891,8570.0
2020-09-09 09:40:00,413.28,413.66,412.8,413.52,5146.0,408.1676,408.5429,407.6935,408.4046,5146.0
2020-09-09 09:45:00,413.66,414.2,412.61,412.85,4977.0,408.5429,409.0762,407.5059,407.7429,4977.0
2020-09-09 09:50:00,413.08,414.31,412.58,414.31,3223.0,407.9701,409.1848,407.4762,409.1848,3223.0
2020-09-09 09:55:00,414.13,415.73,413.5,415.73,2914.0,409.0071,410.5873,408.3849,410.5873,2914.0
2020-09-09 10:00:00,415.39,416.91,415.34,416.91,9655.0,410.2515,411.7527,410.2021,411.7527,9655.0
2020-09-09 10:05:00,416.65,417.6,416.27,416.63,18839.0,411.4959,412.4341,411.1206,411.4761,18839.0
2020-09-09 10:10:00,417.14,417.35,416.51,416.59,12630.0,411.9798,412.1872,411.3576,411.4366,12630.0
2020-09-09 10:15:00,416.63,418.23,416.63,417.63,7569.0,411.4761,413.0563,411.4761,412.4638,7569.0
2020-09-09 10:20:00,416.85,418.25,416.85,417.47,6751.0,411.6934,413.0761,411.6934,412.3058,6751.0
2020-09-09 10:25:00,417.47,418.6,417.46,418.07,9665.0,412.3058,413.4218,412.2959,412.8983,9665.0
2020-09-09 10:30:00,417.95,417.95,417.35,417.6,5967.0,412.7798,412.7798,412.1872,412.4341,5967.0
2020-09-09 10:35:00,417.57,418.23,417.15,417.91,8870.0,412.4045,413.0563,411.9897,412.7403,8870.0
2020-09-09 10:40:00,417.83,418.17,417.24,417.47,11271.0,412.6613,412.9971,412.0786,412.3058,11271.0
2020-09-09 10:45:00,417.58,417.61,416.85,416.85,9445.0,412.4144,412.444,411.6934,411.6934,9445.0
2020-09-09 10:50:00,416.48,416.8,415.96,416.71,8757.0,411.328,411.644,410.8144,411.5552,8757.0
2020-09-09 10:55:00,416.94,417.67,416.59,416.79,7681.0,411.7823,412.5033,411.4366,411.6342,7681.0
2020-09-09 11:00:00,416.58,418.04,416.5,418.04,5192.0,411.4268,412.8687,411.3477,412.8687,5192.0
2020-09-09 11:05:00,417.93,418.43,417.22,417.22,7351.0,412.7601,413.2539,412.0588,412.0588,7351.0
2020-09-09 11:10:00,417.36,418.06,417.1,417.27,7139.0,412.1971,412.8885,411.9403,412.1082,7139.0
2020-09-09 11:15:00,417.32,418.1,417.23,417.99,8454.0,412.1576,412.928,412.0687,412.8193,8454.0
2020-09-09 11:20:00,417.99,418.97,417.8,418.64,8105.0,412.8193,413.7872,412.6317,413.4613,8105.0
2020-09-09 11:25:00,418.49,418.85,417.98,418.46,9218.0,413.3131,413.6687,412.8094,413.2835,9218.0
2020-09-09 11:30:00,418.49,418.77,417.87,418.68,6126.0,413.3131,413.5897,412.7008,413.5008,6126.0
2020-09-09 11:35:00,418.68,419.1,418.23,418.72,6835.0,413.5008,413.9156,413.0563,413.5403,6835.0
2020-09-09 11:40:00,418.55,418.93,418.42,418.8,3810.0,413.3724,413.7477,413.244,413.6193,3810.0
2020-09-09 11:45:00,418.82,419.23,418.64,418.89,4448.0,413.6391,414.044,413.4613,413.7082,4448.0
2020-09-09 11:50:00,418.89,419.19,418.49,418.77,7423.0,413.7082,414.0045,413.3131,413.5897,7423.0
2020-09-09 11:55:00,418.81,419.15,418.69,418.98,7597.0,413.6292,413.965,413.5107,413.7971,7597.0
2020-09-09 12:00:00,418.75,418.87,418.46,418.59,4920.0,413.5699,413.6884,413.2835,413.4119,4920.0
2020-09-09 12:05:00,418.64,418.78,418.28,418.78,5900.0,413.4613,413.5995,413.1057,413.5995,5900.0
2020-09-09 12:10:00,418.79,418.95,418.47,418.55,7373.0,413.6094,413.7674,413.2934,413.3724,7373.0
2020-09-09 12:15:00,418.54,418.73,418.19,418.24,4602.0,413.3625,413.5502,413.0168,413.0662,4602.0
2020-09-09 12:20:00,418.19,418.75,418.1,418.68,4126.0,413.0168,413.5699,412.928,413.5008,4126.0
2020-09-09 12:25:00,418.54,419.23,418.48,418.88,8959.0,413.3625,414.044,413.3033,413.6983,8959.0
2020-09-09 12:30:00,418.71,419.4,418.7,419.11,2149.0,413.5304,414.2119,413.5205,413.9255,2149.0
2020-09-09 12:35:00,419.2,419.56,419.09,419.41,9501.0,414.0143,414.3699,413.9057,414.2218,9501.0
2020-09-09 12:40:00,419.43,420.09,419.38,419.9,8920.0,414.2415,414.8933,414.1921,414.7057,8920.0
2020-09-09 12:45:00,419.67,419.91,419.5,419.79,7633.0,414.4785,414.7156,414.3106,414.5971,7633.0
2020-09-09 12:50:00,419.72,420.32,419.5,420.17,7857.0,414.5279,415.1205,414.3106,414.9724,7857.0
2020-09-09 12:55:00,420.27,421.43,420.27,421.01,5785.0,415.0711,416.2168,415.0711,415.802,5785.0
2020-09-09 13:00:00,421.04,421.6,421.04,421.17,6912.0,415.8316,416.3847,415.8316,415.96,6912.0
2020-09-09 13:05:00,420.95,421.35,420.81,421.27,4536.0,415.7427,416.1378,415.6044,416.0587,4536.0
2020-09-09 13:10:00,421.01,421.63,420.72,420.84,5956.0,415.802,416.4143,415.5155,415.6341,5956.0
2020-09-09 13:15:00,420.94,421.73,420.93,421.08,9600.0,415.7328,416.5131,415.7229,415.8711,9600.0
2020-09-09 13:20:00,421.25,421.43,420.67,421.14,7811.0,416.039,416.2168,415.4662,415.9304,7811.0
2020-09-09 13:25:00,421.2,421.3,420.9,421.18,6703.0,415.9896,416.0884,415.6933,415.9699,6703.0
2020-09-09 13:30:00,421.32,421.88,421.16,421.83,9497.0,416.1081,416.6612,415.9501,416.6118,9497.0
2020-09-09 13:35:00,421.96,422.44,421.96,422.19,4206.0,416.7402,417.2143,416.7402,416.9674,4206.0
2020-09-09 13:40:00,422.07,422.2,421.54,421.54,4628.0,416.8488,416.9772,416.3254,416.3254,4628.0
2020-09-09 13:45:00,421.62,421.77,421.08,421.69,5363.0,416.4044,416.5526,415.8711,416.4735,5363.0
2020-09-09 13:50:00,421.66,421.78,420.87,421.51,2510.0,416.4439,416.5624,415.6637,416.2958,2510.0
2020-09-09 13:55:00,421.62,421.62,420.63,420.71,3657.0,416.4044,416.4044,415.4267,415.5057,3657.0
2020-09-09 14:00:00,420.95,421.14,420.23,420.33,5932.0,415.7427,415.9304,415.0316,415.1304,5932.0
2020-09-09 14:05:00,420.33,421.15,420.25,420.93,6368.0,415.1304,415.9402,415.0514,415.7229,6368.0
2020-09-09 14:10:00,420.93,421.25,420.71,420.98,5646.0,415.7229,416.039,415.5057,415.7723,5646.0
2020-09-09 14:15:00,421.05,421.78,420.96,421.37,4337.0,415.8415,416.5624,415.7526,416.1575,4337.0
2020-09-09 14:20:00,421.37,421.64,420.96,421.19,11801.0,416.1575,416.4242,415.7526,415.9797,11801.0
2020-09-09 14:25:00,421.23,421.84,421.23,421.53,11510.0,416.0192,416.6217,416.0192,416.3155,11510.0
2020-09-09 14:30:00,421.63,422.35,421.63,422.08,8241.0,416.4143,417.1254,416.4143,416.8587,8241.0
2020-09-09 14:35:00,422.1,422.21,421.6,421.7,4302.0,416.8785,416.9871,416.3847,416.4834,4302.0
2020-09-09 14:40:00,421.81,422.19,421.38,421.99,4665.0,416.5921,416.9674,416.1674,416.7698,4665.0
2020-09-09 14:45:00,422.05,422.05,421.18,421.59,6485.0,416.8291,416.8291,415.9699,416.3748,6485.0
2020-09-09 14:50:00,421.73,422.47,421.61,422.19,9745.0,416.5131,417.2439,416.3945,416.9674,9745.0
2020-09-09 14:55:00,422.24,422.31,421.95,422.04,4640.0,417.0167,417.0859,416.7303,416.8192,4640.0
2020-09-09 15:00:00,422.1,422.47,421.97,422.01,6120.0,416.8785,417.2439,416.7501,416.7896,6120.0
2020-09-09 15:05:00,422.07,422.4,421.87,421.87,8708.0,416.8488,417.1748,416.6513,416.6513,8708.0
2020-09-09 15:10:00,421.93,422.06,421.5,421.5,7002.0,416.7106,416.839,416.2859,416.2859,7002.0
2020-09-09 15:15:00,421.5,422.04,421.46,421.89,7755.0,416.2859,416.8192,416.2464,416.6711,7755.0
2020-09-09 15:20:00,421.94,422.18,421.57,422.16,8823.0,416.7205,416.9575,416.355,416.9377,8823.0
2020-09-09 15:25:00,421.98,422.05,421.48,421.62,5449.0,416.76,416.8291,416.2661,416.4044,5449.0
2020-09-09 15:30:00,421.67,422.19,421.6,422.1,18895.0,416.4538,416.9674,416.3847,416.8785,18895.0
2020-09-09 15:35:00,422.12,422.12,420.91,420.92,14776.0,416.8982,416.8982,415.7032,415.7131,14776.0
2020-09-09 15:40:00,420.71,421.12,420.36,420.52,10383.0,415.5057,415.9106,415.16,415.318,10383.0
2020-09-09 15:45:00,420.46,420.63,420.0,420.63,17971.0,415.2588,415.4267,414.8045,415.4267,17971.0
2020-09-09 15:50:00,420.69,421.02,419.87,420.95,20525.0,415.4859,415.8118,414.6761,415.7427,20525.0
2020-09-09 15:55:00,420.78,420.83,418.16,418.32,67353.0,415.5748,415.6242,412.9872,413.1452,67353.0
2020-09-10 09:30:00,423.72,426.22,423.64,425.07,87118.0,418.4784,420.9475,418.3994,419.8117,87118.0
2020-09-10 09:35:00,424.78,429.3,424.77,426.63,70770.0,419.5253,423.9894,419.5154,421.3524,70770.0
2020-09-10 09:40:00,426.7,428.97,426.33,428.63,16301.0,421.4216,423.6635,421.0561,423.3277,16301.0
2020-09-10 09:45:00,428.94,429.22,427.33,427.5,17504.0,423.6339,423.9104,422.0438,422.2117,17504.0
2020-09-10 09:50:00,427.78,428.45,427.77,428.13,8649.0,422.4882,423.1499,422.4783,422.8339,8649.0
2020-09-10 09:55:00,428.43,428.71,426.84,428.44,11430.0,423.1302,423.4067,421.5598,423.14,11430.0
2020-09-10 10:00:00,428.53,429.34,427.94,428.97,37799.0,423.2289,424.0289,422.6462,423.6635,37799.0
2020-09-10 10:05:00,428.74,429.1,428.34,428.85,11042.0,423.4363,423.7919,423.0413,423.545,11042.0
2020-09-10 10:10:00,428.82,428.87,426.96,427.03,14041.0,423.5153,423.5647,421.6784,421.7475,14041.0
2020-09-10 10:15:00,427.19,427.71,426.66,427.35,11068.0,421.9055,422.4191,421.3821,422.0635,11068.0
2020-09-10 10:20:00,427.46,427.76,426.74,426.88,8526.0,422.1722,422.4685,421.4611,421.5993,8526.0
2020-09-10 10:25:00,426.66,426.74,425.22,425.65,13248.0,421.3821,421.4611,419.9599,420.3846,13248.0
2020-09-10 10:30:00,425.68,428.2,425.68,427.7,5411.0,420.4142,422.903,420.4142,422.4092,5411.0
2020-09-10 10:35:00,427.49,427.81,427.09,427.54,4430.0,422.2018,422.5178,421.8067,422.2512,4430.0
2020-09-10 10:40:00,427.56,428.31,426.65,428.19,7361.0,422.2709,423.0117,421.3722,422.8931,7361.0
2020-09-10 10:45:00,427.78,428.06,425.45,426.88,15093.0,422.4882,422.7647,420.187,421.5993,15093.0
2020-09-10 10:50:00,426.8,427.66,426.79,427.09,4130.0,421.5203,422.3697,421.5105,421.8067,4130.0
2020-09-10 10:55:00,427.35,427.42,424.69,425.26,19700.0,422.0635,422.1327,419.4364,419.9994,19700.0
2020-09-10 11:00:00,425.26,426.19,424.45,425.57,6923.0,419.9994,420.9179,419.1994,420.3056,6923.0
2020-09-10 11:05:00,425.55,426.33,425.31,425.88,10054.0,420.2858,421.0561,420.0488,420.6117,10054.0
2020-09-10 11:10:00,425.64,426.3,425.07,426.21,8065.0,420.3747,421.0265,419.8117,420.9376,8065.0
2020-09-10 11:15:00,426.21,426.25,424.78,425.69,26339.0,420.9376,420.9771,419.5253,420.4241,26339.0
2020-09-10 11:20:00,425.8,426.57,425.5,426.57,6819.0,420.5327,421.2932,420.2364,421.2932,6819.0
2020-09-10 11:25:00,426.76,427.31,426.44,427.31,6221.0,421.4808,422.024,421.1648,422.024,6221.0
2020-09-10 11:30:00,427.66,427.83,426.46,426.86,3962.0,422.3697,422.5376,421.1845,421.5796,3962.0
2020-09-10 11:35:00,426.51,427.65,426.25,427.09,7240.0,421.2339,422.3598,420.9771,421.8067,7240.0
2020-09-10 11:40:00,427.0,427.47,426.82,426.84,8718.0,421.7179,422.182,421.5401,421.5598,8718.0
2020-09-10 11:45:00,426.77,427.43,426.03,427.43,4462.0,421.4907,422.1425,420.7599,422.1425,4462.0
2020-09-10 11:50:00,427.26,427.33,426.1,426.1,4100.0,421.9746,422.0438,420.829,420.829,4100.0
2020-09-10 11:55:00,425.77,426.19,424.73,425.5,7516.0,420.5031,420.9179,419.4759,420.2364,7516.0
2020-09-10 12:00:00,425.62,426.29,424.57,424.73,4128.0,420.3549,421.0166,419.3179,419.4759,4128.0
2020-09-10 12:05:00,424.93,425.4,424.73,425.08,3415.0,419.6735,420.1377,419.4759,419.8216,3415.0
2020-09-10 12:10:00,425.18,425.97,425.14,425.14,9000.0,419.9204,420.7006,419.8809,419.8809,9000.0
2020-09-10 12:15:00,425.01,425.58,424.67,425.28,4542.0,419.7525,420.3154,419.4167,420.0191,4542.0
2020-09-10 12:20:00,425.67,425.74,424.66,425.06,2474.0,420.4043,420.4734,419.4068,419.8019,2474.0
2020-09-10 12:25:00,424.92,425.47,424.73,425.47,2102.0,419.6636,420.2068,419.4759,420.2068,2102.0
2020-09-10 12:30:00,425.58,425.58,424.61,424.88,11650.0,420.3154,420.3154,419.3574,419.6241,11650.0
2020-09-10 12:35:00,424.54,424.59,423.85,424.16,4590.0,419.2883,419.3377,418.6068,418.913,4590.0
2020-09-10 12:40:00,424.01,425.09,423.97,424.16,5459.0,418.7648,419.8315,418.7253,418.913,5459.0
2020-09-10 12:45:00,424.52,424.71,423.96,424.12,2601.0,419.2685,419.4562,418.7155,418.8735,2601.0
2020-09-10 12:50:00,424.1,425.35,424.1,425.04,3609.0,418.8537,420.0883,418.8537,419.7821,3609.0
2020-09-10 12:55:00,425.2,425.71,425.03,425.57,2959.0,419.9401,420.4438,419.7722,420.3056,2959.0
2020-09-10 13:00:00,425.5,425.5,424.99,425.34,3410.0,420.2364,420.2364,419.7327,420.0784,3410.0
2020-09-10 13:05:00,425.24,425.87,425.02,425.87,2400.0,419.9796,420.6018,419.7624,420.6018,2400.0
2020-09-10 13:10:00,425.91,426.04,425.37,425.5,3816.0,420.6413,420.7697,420.108,420.2364,3816.0
2020-09-10 13:15:00,426.14,426.62,425.61,426.57,2941.0,420.8685,421.3426,420.3451,421.2932,2941.0
2020-09-10 13:20:00,426.61,426.61,426.26,426.31,1700.0,421.3327,421.3327,420.987,421.0364,1700.0
2020-09-10 13:25:00,426.51,426.57,425.36,425.58,5526.0,421.2339,421.2932,420.0981,420.3154,5526.0
2020-09-10 13:30:00,425.86,426.13,425.72,425.98,2618.0,420.592,420.8586,420.4537,420.7105,2618.0
2020-09-10 13:35:00,426.09,426.49,425.32,425.37,2250.0,420.8191,421.2142,420.0586,420.108,2250.0
2020-09-10 13:40:00,425.3,425.55,424.94,425.23,3932.0,420.0389,420.2858,419.6833,419.9698,3932.0
2020-09-10 13:45:00,425.46,425.58,425.16,425.56,4425.0,420.1969,420.3154,419.9006,420.2957,4425.0
2020-09-10 13:50:00,425.63,425.63,424.82,424.82,3733.0,420.3648,420.3648,419.5648,419.5648,3733.0
2020-09-10 13:55:00,425.04,425.37,424.49,424.73,3795.0,419.7821,420.108,419.2389,419.4759,3795.0
2020-09-10 14:00:00,425.0,425.48,424.55,424.97,5047.0,419.7426,420.2167,419.2982,419.713,5047.0
2020-09-10 14:05:00,425.32,425.33,424.22,424.35,4926.0,420.0586,420.0685,418.9723,419.1006,4926.0
2020-09-10 14:10:00,424.5,424.5,423.83,423.86,4203.0,419.2488,419.2488,418.5871,418.6167,4203.0
2020-09-10 14:15:00,423.97,423.97,422.6,422.73,8062.0,418.7253,418.7253,417.3723,417.5007,8062.0
2020-09-10 14:20:00,422.79,423.13,421.52,421.52,4445.0,417.5599,417.8957,416.3057,416.3057,4445.0
2020-09-10 14:25:00,421.35,421.96,420.1,420.1,10155.0,416.1378,416.7402,414.9032,414.9032,10155.0
2020-09-10 14:30:00,420.19,420.86,419.72,420.41,5832.0,414.9921,415.6538,414.5279,415.2094,5832.0
2020-09-10 14:35:00,420.29,420.74,420.0,420.57,2075.0,415.0909,415.5353,414.8045,415.3674,2075.0
2020-09-10 14:40:00,420.69,420.69,419.82,420.03,6952.0,415.4859,415.4859,414.6267,414.8341,6952.0
2020-09-10 14:45:00,420.06,421.45,420.06,421.44,4612.0,414.8637,416.2365,414.8637,416.2266,4612.0
2020-09-10 14:50:00,421.45,421.54,420.48,420.71,6649.0,416.2365,416.3254,415.2785,415.5057,6649.0
2020-09-10 14:55:00,420.91,422.35,420.91,422.07,4154.0,415.7032,417.1254,415.7032,416.8488,4154.0
2020-09-10 15:00:00,422.21,422.26,420.81,420.81,4935.0,416.9871,417.0365,415.6044,415.6044,4935.0
2020-09-10 15:05:00,420.89,421.23,419.77,419.97,6042.0,415.6834,416.0192,414.5773,414.7748,6042.0
2020-09-10 15:10:00,419.9,420.29,419.46,419.75,7300.0,414.7057,415.0909,414.2711,414.5575,7300.0
2020-09-10 15:15:00,419.46,419.68,418.34,418.69,7208.0,414.2711,414.4884,413.165,413.5107,7208.0
2020-09-10 15:20:00,418.68,419.63,418.53,418.72,10613.0,413.5008,414.439,413.3526,413.5403,10613.0
2020-09-10 15:25:00,418.54,419.21,417.91,419.18,13899.0,413.3625,414.0242,412.7403,413.9946,13899.0
2020-09-10 15:30:00,419.24,419.97,418.97,419.87,11730.0,414.0539,414.7748,413.7872,414.6761,11730.0
2020-09-10 15:35:00,419.71,420.16,419.03,419.99,11301.0,414.518,414.9625,413.8465,414.7946,11301.0
2020-09-10 15:40:00,419.92,422.24,419.88,421.37,14780.0,414.7254,417.0167,414.6859,416.1575,14780.0
2020-09-10 15:45:00,421.27,421.43,418.58,419.12,19903.0,416.0587,416.2168,413.402,413.9353,19903.0
2020-09-10 15:50:00,419.25,421.13,418.7,421.12,24845.0,414.0637,415.9205,413.5205,415.9106,24845.0
2020-09-10 15:55:00,420.95,421.18,419.55,419.73,58389.0,415.7427,415.9699,414.36,414.5378,58389.0
2020-09-11 09:30:00,425.6,427.2,424.99,425.02,34025.0,420.3352,421.9154,419.7327,419.7624,34025.0
2020-09-11 09:35:00,425.28,428.04,424.99,427.86,33909.0,420.0191,422.745,419.7327,422.5672,33909.0
2020-09-11 09:40:00,428.31,428.32,426.72,428.1,21530.0,423.0117,423.0215,421.4413,422.8043,21530.0
2020-09-11 09:45:00,427.97,428.67,427.57,428.67,15565.0,422.6759,423.3672,422.2808,423.3672,15565.0
2020-09-11 09:50:00,428.57,428.83,427.77,427.98,17492.0,423.2684,423.5252,422.4783,422.6857,17492.0
2020-09-11 09:55:00,428.02,428.67,427.87,428.0,30735.0,422.7252,423.3672,422.5771,422.7055,30735.0
2020-09-11 10:00:00,428.0,428.48,427.91,428.01,22366.0,422.7055,423.1796,422.6166,422.7154,22366.0
2020-09-11 10:05:00,428.0,428.51,427.73,428.08,40996.0,422.7055,423.2092,422.4388,422.7845,40996.0
2020-09-11 10:10:00,428.08,428.69,427.45,428.44,30423.0,422.7845,423.387,422.1623,423.14,30423.0
2020-09-11 10:15:00,428.45,430.02,427.97,429.45,18998.0,423.1499,424.7005,422.6759,424.1376,18998.0
2020-09-11 10:20:00,429.34,429.45,428.82,429.16,6535.0,424.0289,424.1376,423.5153,423.8511,6535.0
2020-09-11 10:25:00,428.99,429.27,428.31,428.72,7484.0,423.6832,423.9598,423.0117,423.4166,7484.0
2020-09-11 10:30:00,428.89,429.21,427.89,428.23,7978.0,423.5845,423.9005,422.5969,422.9326,7978.0
2020-09-11 10:35:00,428.12,429.31,428.12,429.11,10491.0,422.824,423.9993,422.824,423.8018,10491.0
2020-09-11 10:40:00,429.2,429.53,428.89,429.27,4662.0,423.8906,424.2166,423.5845,423.9598,4662.0
2020-09-11 10:45:00,429.58,430.0,429.01,430.0,20090.0,424.2659,424.6808,423.703,424.6808,20090.0
2020-09-11 10:50:00,430.24,430.63,429.95,430.56,10771.0,424.9178,425.303,424.6314,425.2338,10771.0
2020-09-11 10:55:00,430.46,430.71,429.99,430.48,10776.0,425.1351,425.382,424.6709,425.1548,10776.0
2020-09-11 11:00:00,430.46,432.14,430.38,432.11,5633.0,425.1351,426.7943,425.056,426.7646,5633.0
2020-09-11 11:05:00,432.45,433.17,432.45,432.77,10147.0,427.1004,427.8115,427.1004,427.4165,10147.0
2020-09-11 11:10:00,432.54,432.75,431.54,432.47,3764.0,427.1893,427.3967,426.2017,427.1202,3764.0
2020-09-11 11:15:00,432.32,433.01,432.19,433.0,6930.0,426.9721,427.6535,426.8437,427.6436,6930.0
2020-09-11 11:20:00,433.02,433.11,431.48,431.88,11697.0,427.6634,427.7523,426.1424,426.5375,11697.0
2020-09-11 11:25:00,431.83,432.98,431.83,432.67,8792.0,426.4881,427.6239,426.4881,427.3177,8792.0
2020-09-11 11:30:00,432.67,432.75,431.22,431.84,11150.0,427.3177,427.3967,425.8857,426.498,11150.0
2020-09-11 11:35:00,431.91,432.22,431.16,431.17,19885.0,426.5671,426.8733,425.8264,425.8363,19885.0
2020-09-11 11:40:00,431.21,432.33,430.8,432.33,7724.0,425.8758,426.9819,425.4709,426.9819,7724.0
2020-09-11 11:45:00,432.3,432.42,431.61,431.69,6826.0,426.9523,427.0708,426.2708,426.3498,6826.0
2020-09-11 11:50:00,431.8,432.54,431.72,432.14,5771.0,426.4585,427.1893,426.3795,426.7943,5771.0
2020-09-11 11:55:00,432.17,432.24,431.66,431.87,7017.0,426.8239,426.893,426.3202,426.5276,7017.0
2020-09-11 12:00:00,431.84,432.28,431.03,431.86,6707.0,426.498,426.9325,425.698,426.5177,6707.0
2020-09-11 12:05:00,431.74,432.62,431.74,432.48,4300.0,426.3992,427.2683,426.3992,427.1301,4300.0
2020-09-11 12:10:00,432.38,433.02,431.97,432.72,14475.0,427.0313,427.6634,426.6264,427.3671,14475.0
2020-09-11 12:15:00,432.48,432.87,432.14,432.23,5594.0,427.1301,427.5152,426.7943,426.8832,5594.0
2020-09-11 12:20:00,432.39,432.69,432.34,432.43,6214.0,427.0412,427.3375,426.9918,427.0807,6214.0
2020-09-11 12:25:00,432.52,433.12,432.49,432.9,8063.0,427.1696,427.7622,427.1399,427.5449,8063.0
2020-09-11 12:30:00,432.75,432.87,432.01,432.46,15288.0,427.3967,427.5152,426.6659,427.1103,15288.0
2020-09-11 12:35:00,432.45,433.41,432.45,433.41,10797.0,427.1004,428.0486,427.1004,428.0486,10797.0
2020-09-11 12:40:00,433.27,433.35,432.73,433.05,7884.0,427.9103,427.9893,427.377,427.693,7884.0
2020-09-11 12:45:00,432.81,433.34,432.67,433.34,6576.0,427.456,427.9794,427.3177,427.9794,6576.0
2020-09-11 12:50:00,433.25,434.0,432.98,433.57,7746.0,427.8905,428.6313,427.6239,428.2066,7746.0
2020-09-11 12:55:00,433.31,433.45,432.38,432.46,7690.0,427.9498,428.0881,427.0313,427.1103,7690.0
2020-09-11 13:00:00,432.67,433.46,432.4,433.2,8173.0,427.3177,428.0979,427.0511,427.8412,8173.0
2020-09-11 13:05:00,433.07,433.07,432.12,432.14,10122.0,427.7128,427.7128,426.7745,426.7943,10122.0
2020-09-11 13:10:00,432.14,432.14,431.32,431.33,18308.0,426.7943,426.7943,425.9844,425.9943,18308.0
2020-09-11 13:15:00,431.45,431.97,430.44,430.83,8854.0,426.1128,426.6264,425.1153,425.5005,8854.0
2020-09-11 13:20:00,430.92,431.07,429.92,430.04,9988.0,425.5894,425.7375,424.6017,424.7203,9988.0
2020-09-11 13:25:00,430.05,430.21,428.96,429.5,18817.0,424.7301,424.8882,423.6536,424.1869,18817.0
2020-09-11 13:30:00,429.49,429.8,429.14,429.3,15973.0,424.1771,424.4832,423.8314,423.9894,15973.0
2020-09-11 13:35:00,429.54,430.66,429.53,430.22,4591.0,424.2264,425.3326,424.2166,424.898,4591.0
2020-09-11 13:40:00,430.27,430.96,430.2,430.53,3789.0,424.9474,425.6289,424.8783,425.2042,3789.0
2020-09-11 13:45:00,430.79,431.97,430.73,431.7,10736.0,425.461,426.6264,425.4017,426.3597,10736.0
2020-09-11 13:50:00,431.63,432.1,431.17,431.23,4852.0,426.2906,426.7548,425.8363,425.8955,4852.0
2020-09-11 13:55:00,431.32,431.32,430.25,430.27,5915.0,425.9844,425.9844,424.9277,424.9474,5915.0
2020-09-11 14:00:00,430.37,430.96,430.05,430.71,4404.0,425.0462,425.6289,424.7301,425.382,4404.0
2020-09-11 14:05:00,430.92,431.35,430.64,430.87,6280.0,425.5894,426.0141,425.3128,425.54,6280.0
2020-09-11 14:10:00,430.87,431.82,430.86,431.34,5446.0,425.54,426.4782,425.5301,426.0042,5446.0
2020-09-11 14:15:00,431.56,431.95,431.44,431.8,5128.0,426.2215,426.6066,426.1029,426.4585,5128.0
2020-09-11 14:20:00,431.8,432.22,431.49,432.19,6842.0,426.4585,426.8733,426.1523,426.8437,6842.0
2020-09-11 14:25:00,432.2,432.51,431.63,431.64,6972.0,426.8535,427.1597,426.2906,426.3005,6972.0
2020-09-11 14:30:00,431.88,432.77,431.71,432.26,4208.0,426.5375,427.4165,426.3696,426.9128,4208.0
2020-09-11 14:35:00,432.45,433.42,432.3,433.4,6044.0,427.1004,428.0584,426.9523,428.0387,6044.0
2020-09-11 14:40:00,433.25,433.5,432.76,433.11,4761.0,427.8905,428.1375,427.4066,427.7523,4761.0
2020-09-11 14:45:00,432.85,433.13,432.65,432.71,3311.0,427.4955,427.772,427.298,427.3572,3311.0
2020-09-11 14:50:00,432.83,433.37,432.35,433.37,10608.0,427.4757,428.0091,427.0017,428.0091,10608.0
2020-09-11 14:55:00,433.5,433.57,432.63,432.86,11120.0,428.1375,428.2066,427.2782,427.5054,11120.0
2020-09-11 15:00:00,432.77,433.23,432.59,432.61,16028.0,427.4165,427.8708,427.2387,427.2585,16028.0
2020-09-11 15:05:00,432.6,432.77,431.9,432.04,6361.0,427.2486,427.4165,426.5572,426.6955,6361.0
2020-09-11 15:10:00,431.94,432.99,431.94,432.75,12495.0,426.5968,427.6338,426.5968,427.3967,12495.0
2020-09-11 15:15:00,432.85,433.28,432.51,433.16,5671.0,427.4955,427.9202,427.1597,427.8017,5671.0
2020-09-11 15:20:00,433.09,433.88,433.09,433.49,8071.0,427.7325,428.5128,427.7325,428.1276,8071.0
2020-09-11 15:25:00,433.43,433.88,433.18,433.62,6480.0,428.0683,428.5128,427.8214,428.256,6480.0
2020-09-11 15:30:00,433.61,433.72,432.74,432.75,16431.0,428.2461,428.3547,427.3869,427.3967,16431.0
2020-09-11 15:35:00,432.66,432.7,431.48,431.77,12258.0,427.3078,427.3474,426.1424,426.4289,12258.0
2020-09-11 15:40:00,431.79,432.11,431.09,431.7,15349.0,426.4486,426.7646,425.7573,426.3597,15349.0
2020-09-11 15:45:00,431.77,432.42,431.15,431.85,17805.0,426.4289,427.0708,425.8165,426.5079,17805.0
2020-09-11 15:50:00,431.84,432.16,430.9,430.97,29848.0,426.498,426.814,425.5696,425.6388,29848.0
2020-09-11 15:55:00,430.98,431.47,430.68,430.82,66334.0,425.6486,426.1326,425.3523,425.4906,66334.0
2020-09-14 09:30:00,435.44,438.19,435.31,437.7,31602.0,430.2714,432.9888,430.1429,432.5046,31602.0
2020-09-14 09:35:00,437.32,437.5,435.28,435.65,9975.0,432.1291,432.307,430.1133,430.4789,9975.0
2020-09-14 09:40:00,436.46,436.48,434.66,435.35,7110.0,431.2793,431.2991,429.5007,430.1825,7110.0
2020-09-14 09:45:00,435.49,435.7,434.79,435.14,8290.0,430.3208,430.5283,429.6291,429.975,8290.0
2020-09-14 09:50:00,434.63,434.63,433.81,433.83,4060.0,429.471,429.471,428.6608,428.6805,4060.0
2020-09-14 09:55:00,433.38,433.85,433.02,433.65,2847.0,428.2359,428.7003,427.8801,428.5027,2847.0
2020-09-14 10:00:00,433.93,435.26,433.52,435.25,5806.0,428.7793,430.0935,428.3742,430.0837,5806.0
2020-09-14 10:05:00,434.9,435.74,434.9,435.33,2672.0,429.7378,430.5678,429.7378,430.1627,2672.0
2020-09-14 10:10:00,435.37,436.66,435.25,436.45,4717.0,430.2022,431.4769,430.0837,431.2694,4717.0
2020-09-14 10:15:00,436.4,438.87,436.4,438.4,14356.0,431.22,433.6607,431.22,433.1963,14356.0
2020-09-14 10:20:00,438.56,438.85,438.3,438.39,6898.0,433.3544,433.6409,433.0975,433.1864,6898.0
2020-09-14 10:25:00,438.61,439.85,438.61,439.24,4675.0,433.4038,434.6291,433.4038,434.0263,4675.0
2020-09-14 10:30:00,439.08,439.12,437.74,438.28,4067.0,433.8682,433.9077,432.5441,433.0777,4067.0
2020-09-14 10:35:00,438.37,438.48,437.95,437.95,2931.0,433.1666,433.2753,432.7516,432.7516,2931.0
2020-09-14 10:40:00,437.94,438.94,437.91,438.6,6802.0,432.7417,433.7299,432.7121,433.3939,6802.0
2020-09-14 10:45:00,438.4,438.4,437.84,437.97,3015.0,433.1963,433.1963,432.6429,432.7714,3015.0
2020-09-14 10:50:00,437.78,438.42,436.56,436.56,7466.0,432.5836,433.216,431.3781,431.3781,7466.0
2020-09-14 10:55:00,436.58,437.05,436.43,436.77,3317.0,431.3979,431.8623,431.2497,431.5856,3317.0
2020-09-14 11:00:00,436.88,437.18,436.23,437.01,3535.0,431.6943,431.9908,431.052,431.8228,3535.0
2020-09-14 11:05:00,436.9,436.9,435.67,436.54,4830.0,431.7141,431.7141,430.4987,431.3583,4830.0
2020-09-14 11:10:00,436.49,437.09,436.46,436.91,5235.0,431.3089,431.9018,431.2793,431.724,5235.0
2020-09-14 11:15:00,436.98,438.05,436.98,438.05,2744.0,431.7931,432.8504,431.7931,432.8504,2744.0
2020-09-14 11:20:00,438.12,438.51,437.92,438.03,6354.0,432.9196,433.305,432.722,432.8307,6354.0
2020-09-14 11:25:00,438.2,438.25,437.2,437.71,4517.0,432.9986,433.0481,432.0105,432.5145,4517.0
2020-09-14 11:30:00,437.71,437.89,436.79,437.07,6572.0,432.5145,432.6923,431.6054,431.8821,6572.0
2020-09-14 11:35:00,437.3,437.32,436.36,437.22,6803.0,432.1093,432.1291,431.1805,432.0303,6803.0
2020-09-14 11:40:00,437.17,438.14,437.02,438.11,4834.0,431.9809,432.9394,431.8327,432.9097,4834.0
2020-09-14 11:45:00,437.82,437.94,436.99,437.29,2442.0,432.6232,432.7417,431.803,432.0994,2442.0
2020-09-14 11:50:00,437.18,437.69,436.8,437.62,4982.0,431.9908,432.4947,431.6153,432.4255,4982.0
2020-09-14 11:55:00,437.5,438.14,437.34,437.91,4852.0,432.307,432.9394,432.1489,432.7121,4852.0
2020-09-14 12:00:00,437.86,438.5,437.82,437.86,5024.0,432.6627,433.2951,432.6232,432.6627,5024.0
2020-09-14 12:05:00,437.88,438.33,437.88,438.33,3419.0,432.6824,433.1271,432.6824,433.1271,3419.0
2020-09-14 12:10:00,438.23,438.23,437.32,437.46,2402.0,433.0283,433.0283,432.1291,432.2674,2402.0
2020-09-14 12:15:00,437.18,438.12,437.18,437.57,6385.0,431.9908,432.9196,431.9908,432.3761,6385.0
2020-09-14 12:20:00,437.48,438.14,437.4,438.0,5651.0,432.2872,432.9394,432.2081,432.801,5651.0
2020-09-14 12:25:00,438.12,438.45,438.12,438.2,3500.0,432.9196,433.2457,432.9196,432.9986,3500.0
2020-09-14 12:30:00,438.4,438.44,437.72,437.72,2991.0,433.1963,433.2358,432.5243,432.5243,2991.0
2020-09-14 12:35:00,437.69,437.79,437.07,437.18,30876.0,432.4947,432.5935,431.8821,431.9908,30876.0
2020-09-14 12:40:00,437.13,437.17,436.79,437.02,11386.0,431.9413,431.9809,431.6054,431.8327,11386.0
2020-09-14 12:45:00,436.99,437.37,436.69,436.92,10544.0,431.803,432.1785,431.5066,431.7338,10544.0
2020-09-14 12:50:00,436.97,437.09,436.24,436.69,4634.0,431.7832,431.9018,431.0619,431.5066,4634.0
2020-09-14 12:55:00,436.68,436.91,436.53,436.89,4033.0,431.4967,431.724,431.3485,431.7042,4033.0
2020-09-14 13:00:00,436.86,437.42,436.24,436.24,5331.0,431.6745,432.2279,431.0619,431.0619,5331.0
2020-09-14 13:05:00,436.27,436.54,436.12,436.54,4000.0,431.0916,431.3583,430.9433,431.3583,4000.0
2020-09-14 13:10:00,436.12,436.35,436.01,436.01,3946.0,430.9433,431.1706,430.8346,430.8346,3946.0
2020-09-14 13:15:00,436.0,436.0,435.25,435.38,5601.0,430.8248,430.8248,430.0837,430.2121,5601.0
2020-09-14 13:20:00,435.27,435.79,435.03,435.58,6425.0,430.1034,430.6173,429.8663,430.4097,6425.0
2020-09-14 13:25:00,435.44,436.17,435.32,436.17,3163.0,430.2714,430.9927,430.1528,430.9927,3163.0
2020-09-14 13:30:00,436.06,436.19,435.49,436.19,6730.0,430.884,431.0125,430.3208,431.0125,6730.0
2020-09-14 13:35:00,436.13,436.36,435.85,436.29,2993.0,430.9532,431.1805,430.6765,431.1113,2993.0
2020-09-14 13:40:00,436.4,436.4,436.0,436.15,4747.0,431.22,431.22,430.8248,430.973,4747.0
2020-09-14 13:45:00,435.93,436.52,435.93,435.98,1791.0,430.7556,431.3386,430.7556,430.805,1791.0
2020-09-14 13:50:00,436.14,436.39,435.93,436.08,3644.0,430.9631,431.2101,430.7556,430.9038,3644.0
2020-09-14 13:55:00,436.36,436.36,435.84,435.9,3893.0,431.1805,431.1805,430.6667,430.7259,3893.0
2020-09-14 14:00:00,435.69,435.91,435.36,435.6,4226.0,430.5184,430.7358,430.1924,430.4295,4226.0
2020-09-14 14:05:00,435.76,436.11,435.72,436.11,2684.0,430.5876,430.9335,430.5481,430.9335,2684.0
2020-09-14 14:10:00,436.11,436.17,435.54,435.7,3307.0,430.9335,430.9927,430.3702,430.5283,3307.0
2020-09-14 14:15:00,435.7,435.96,435.54,435.73,3102.0,430.5283,430.7852,430.3702,430.558,3102.0
2020-09-14 14:20:00,435.84,435.85,435.26,435.54,4126.0,430.6667,430.6765,430.0935,430.3702,4126.0
2020-09-14 14:25:00,435.67,435.79,435.3,435.65,3791.0,430.4987,430.6173,430.1331,430.4789,3791.0
2020-09-14 14:30:00,435.63,436.18,435.48,435.78,4752.0,430.4591,431.0026,430.3109,430.6074,4752.0
2020-09-14 14:35:00,436.01,436.24,435.72,436.12,4400.0,430.8346,431.0619,430.5481,430.9433,4400.0
2020-09-14 14:40:00,436.2,436.46,435.57,435.96,5718.0,431.0224,431.2793,430.3999,430.7852,5718.0
2020-09-14 14:45:00,435.98,436.13,435.2,435.51,2419.0,430.805,430.9532,430.0343,430.3406,2419.0
2020-09-14 14:50:00,435.55,435.96,434.98,434.99,6595.0,430.3801,430.7852,429.8169,429.8267,6595.0
2020-09-14 14:55:00,434.92,435.19,434.66,435.0,6104.0,429.7576,430.0244,429.5007,429.8366,6104.0
2020-09-14 15:00:00,434.95,435.01,434.54,435.01,4350.0,429.7872,429.8465,429.3821,429.8465,4350.0
2020-09-14 15:05:00,434.8,435.06,434.56,435.06,5046.0,429.639,429.8959,429.4019,429.8959,5046.0
2020-09-14 15:10:00,434.71,434.88,433.8,434.01,6365.0,429.5501,429.7181,428.6509,428.8584,6365.0
2020-09-14 15:15:00,433.89,434.75,433.85,434.52,4223.0,428.7398,429.5896,428.7003,429.3623,4223.0
2020-09-14 15:20:00,434.56,434.56,433.31,433.36,6585.0,429.4019,429.4019,428.1667,428.2161,6585.0
2020-09-14 15:25:00,433.37,434.42,433.3,434.22,6572.0,428.226,429.2635,428.1568,429.0659,6572.0
2020-09-14 15:30:00,434.22,434.66,433.7,434.3,7741.0,429.0659,429.5007,428.5521,429.1449,7741.0
2020-09-14 15:35:00,434.35,435.13,434.35,434.77,5209.0,429.1943,429.9651,429.1943,429.6094,5209.0
2020-09-14 15:40:00,434.78,435.69,434.59,435.5,8382.0,429.6192,430.5184,429.4315,430.3307,8382.0
2020-09-14 15:45:00,435.46,436.1,435.15,436.1,9743.0,430.2912,430.9236,429.9848,430.9236,9743.0
2020-09-14 15:50:00,435.83,435.83,434.66,434.66,14684.0,430.6568,430.6568,429.5007,429.5007,14684.0
2020-09-14 15:55:00,434.89,434.95,433.71,433.71,45075.0,429.7279,429.7872,428.5619,428.5619,45075.0
2020-09-15 09:30:00,435.64,437.47,435.51,436.42,40424.0,430.469,432.2773,430.3406,431.2398,40424.0
2020-09-15 09:35:00,436.56,437.35,435.81,436.95,18079.0,431.3781,432.1587,430.637,431.7635,18079.0
2020-09-15 09:40:00,436.96,437.1,436.07,436.85,5523.0,431.7734,431.9117,430.8939,431.6647,5523.0
2020-09-15 09:45:00,436.71,436.95,435.74,435.82,8624.0,431.5263,431.7635,430.5678,430.6469,8624.0
2020-09-15 09:50:00,435.58,437.0,435.58,437.0,5675.0,430.4097,431.8129,430.4097,431.8129,5675.0
2020-09-15 09:55:00,436.87,437.06,436.08,436.08,12312.0,431.6844,431.8722,430.9038,430.9038,12312.0
2020-09-15 10:00:00,436.03,436.86,436.03,436.66,10641.0,430.8544,431.6745,430.8544,431.4769,10641.0
2020-09-15 10:05:00,436.47,436.71,435.98,436.41,3739.0,431.2892,431.5263,430.805,431.2299,3739.0
2020-09-15 10:10:00,436.47,436.99,435.86,435.93,2573.0,431.2892,431.803,430.6864,430.7556,2573.0
2020-09-15 10:15:00,435.96,436.36,435.01,435.09,5121.0,430.7852,431.1805,429.8465,429.9256,5121.0
2020-09-15 10:20:00,434.63,435.02,434.01,434.01,2613.0,429.471,429.8564,428.8584,428.8584,2613.0
2020-09-15 10:25:00,434.06,434.34,433.5,433.64,2576.0,428.9078,429.1845,428.3544,428.4928,2576.0
2020-09-15 10:30:00,433.94,434.95,433.63,434.74,9517.0,428.7892,429.7872,428.4829,429.5797,9517.0
2020-09-15 10:35:00,434.8,435.99,434.65,435.2,10922.0,429.639,430.8149,429.4908,430.0343,10922.0
2020-09-15 10:40:00,435.23,435.29,434.8,434.81,6661.0,430.0639,430.1232,429.639,429.6489,6661.0
2020-09-15 10:45:00,434.84,435.61,434.7,435.28,8107.0,429.6785,430.4394,429.5402,430.1133,8107.0
2020-09-15 10:50:00,435.31,435.76,435.15,435.23,5075.0,430.1429,430.5876,429.9848,430.0639,5075.0
2020-09-15 10:55:00,435.2,435.2,434.12,434.3,8969.0,430.0343,430.0343,428.9671,429.1449,8969.0
2020-09-15 11:00:00,434.28,435.58,434.2,434.61,6268.0,429.1252,430.4097,429.0461,429.4513,6268.0
2020-09-15 11:05:00,434.54,434.69,434.25,434.38,6025.0,429.3821,429.5303,429.0955,429.224,6025.0
2020-09-15 11:10:00,434.38,434.74,433.7,434.02,16787.0,429.224,429.5797,428.5521,428.8683,16787.0
2020-09-15 11:15:00,434.2,434.93,434.1,434.93,5433.0,429.0461,429.7675,428.9473,429.7675,5433.0
2020-09-15 11:20:00,434.89,435.57,434.59,435.03,8193.0,429.7279,430.3999,429.4315,429.8663,8193.0
2020-09-15 11:25:00,435.0,436.1,434.97,436.07,4700.0,429.8366,430.9236,429.807,430.8939,4700.0
2020-09-15 11:30:00,436.15,436.69,436.03,436.28,13360.0,430.973,431.5066,430.8544,431.1014,13360.0
2020-09-15 11:35:00,436.17,436.58,436.11,436.28,4719.0,430.9927,431.3979,430.9335,431.1014,4719.0
2020-09-15 11:40:00,436.32,436.4,435.96,435.97,5739.0,431.141,431.22,430.7852,430.7951,5739.0
2020-09-15 11:45:00,435.84,436.2,435.54,436.2,3551.0,430.6667,431.0224,430.3702,431.0224,3551.0
2020-09-15 11:50:00,435.84,436.2,435.56,435.73,7455.0,430.6667,431.0224,430.39,430.558,7455.0
2020-09-15 11:55:00,435.69,435.95,435.28,435.61,3598.0,430.5184,430.7754,430.1133,430.4394,3598.0
2020-09-15 12:00:00,435.71,436.14,435.7,435.86,4415.0,430.5382,430.9631,430.5283,430.6864,4415.0
2020-09-15 12:05:00,435.73,435.85,435.33,435.47,3724.0,430.558,430.6765,430.1627,430.301,3724.0
2020-09-15 12:10:00,435.38,435.73,435.33,435.56,5563.0,430.2121,430.558,430.1627,430.39,5563.0
2020-09-15 12:15:00,435.65,436.21,435.59,436.14,2868.0,430.4789,431.0323,430.4196,430.9631,2868.0
2020-09-15 12:20:00,436.16,436.17,435.83,436.05,3335.0,430.9829,430.9927,430.6568,430.8742,3335.0
2020-09-15 12:25:00,436.01,436.17,435.8,436.17,2612.0,430.8346,430.9927,430.6271,430.9927,2612.0
2020-09-15 12:30:00,436.11,436.25,436.03,436.2,3067.0,430.9335,431.0718,430.8544,431.0224,3067.0
2020-09-15 12:35:00,436.22,436.3,436.02,436.3,2830.0,431.0421,431.1212,430.8445,431.1212,2830.0
2020-09-15 12:40:00,436.17,436.55,436.03,436.3,4315.0,430.9927,431.3682,430.8544,431.1212,4315.0
2020-09-15 12:45:00,436.31,436.48,435.91,436.11,3819.0,431.1311,431.2991,430.7358,430.9335,3819.0
2020-09-15 12:50:00,436.31,436.44,436.2,436.29,1840.0,431.1311,431.2595,431.0224,431.1113,1840.0
2020-09-15 12:55:00,436.22,436.32,435.82,436.25,3110.0,431.0421,431.141,430.6469,431.0718,3110.0
2020-09-15 13:00:00,436.26,436.86,436.26,436.83,4347.0,431.0817,431.6745,431.0817,431.6449,4347.0
2020-09-15 13:05:00,436.61,437.32,436.52,437.05,5468.0,431.4275,432.1291,431.3386,431.8623,5468.0
2020-09-15 13:10:00,437.09,437.3,436.91,437.06,2623.0,431.9018,432.1093,431.724,431.8722,2623.0
2020-09-15 13:15:00,437.2,437.23,436.98,437.0,2274.0,432.0105,432.0402,431.7931,431.8129,2274.0
2020-09-15 13:20:00,437.0,437.01,436.1,436.46,1998.0,431.8129,431.8228,430.9236,431.2793,1998.0
2020-09-15 13:25:00,436.42,436.53,436.31,436.32,1807.0,431.2398,431.3485,431.1311,431.141,1807.0
2020-09-15 13:30:00,436.27,436.31,436.14,436.14,1815.0,431.0916,431.1311,430.9631,430.9631,1815.0
2020-09-15 13:35:00,436.22,436.33,436.08,436.16,2828.0,431.0421,431.1508,430.9038,430.9829,2828.0
2020-09-15 13:40:00,436.23,436.33,436.0,436.17,4771.0,431.052,431.1508,430.8248,430.9927,4771.0
2020-09-15 13:45:00,436.27,436.63,436.27,436.63,4867.0,431.0916,431.4473,431.0916,431.4473,4867.0
2020-09-15 13:50:00,436.61,436.66,435.98,436.11,58921.0,431.4275,431.4769,430.805,430.9335,58921.0
2020-09-15 13:55:00,436.06,436.59,436.06,436.43,2950.0,430.884,431.4078,430.884,431.2497,2950.0
2020-09-15 14:00:00,436.54,436.9,436.31,436.42,4285.0,431.3583,431.7141,431.1311,431.2398,4285.0
2020-09-15 14:05:00,436.48,436.57,435.76,436.12,4182.0,431.2991,431.388,430.5876,430.9433,4182.0
2020-09-15 14:10:00,436.2,436.49,436.2,436.33,4556.0,431.0224,431.3089,431.0224,431.1508,4556.0
2020-09-15 14:15:00,436.17,436.17,435.37,435.57,4399.0,430.9927,430.9927,430.2022,430.3999,4399.0
2020-09-15 14:20:00,435.53,435.89,435.37,435.6,6620.0,430.3603,430.7161,430.2022,430.4295,6620.0
2020-09-15 14:25:00,435.67,436.05,435.4,435.56,4401.0,430.4987,430.8742,430.2319,430.39,4401.0
2020-09-15 14:30:00,435.58,435.65,435.21,435.34,6473.0,430.4097,430.4789,430.0441,430.1726,6473.0
2020-09-15 14:35:00,435.47,435.77,434.98,435.02,7256.0,430.301,430.5975,429.8169,429.8564,7256.0
2020-09-15 14:40:00,435.16,435.92,435.16,435.73,5097.0,429.9947,430.7457,429.9947,430.558,5097.0
2020-09-15 14:45:00,435.64,435.9,435.43,435.9,5553.0,430.469,430.7259,430.2615,430.7259,5553.0
2020-09-15 14:50:00,435.79,435.84,435.65,435.82,7329.0,430.6173,430.6667,430.4789,430.6469,7329.0
2020-09-15 14:55:00,435.89,436.44,435.85,436.25,46850.0,430.7161,431.2595,430.6765,431.0718,46850.0
2020-09-15 15:00:00,436.36,436.64,435.81,435.81,6794.0,431.1805,431.4572,430.637,430.637,6794.0
2020-09-15 15:05:00,435.87,436.0,434.8,435.04,22377.0,430.6963,430.8248,429.639,429.8762,22377.0
2020-09-15 15:10:00,434.98,435.84,434.88,435.03,12526.0,429.8169,430.6667,429.7181,429.8663,12526.0
2020-09-15 15:15:00,434.94,435.37,434.93,435.37,8545.0,429.7773,430.2022,429.7675,430.2022,8545.0
2020-09-15 15:20:00,435.35,435.42,434.46,434.74,9511.0,430.1825,430.2516,429.303,429.5797,9511.0
2020-09-15 15:25:00,434.75,435.16,434.5,434.83,5127.0,429.5896,429.9947,429.3426,429.6686,5127.0
2020-09-15 15:30:00,434.84,434.92,433.66,433.83,36410.0,429.6785,429.7576,428.5125,428.6805,36410.0
2020-09-15 15:35:00,433.86,434.01,433.15,433.64,12358.0,428.7102,428.8584,428.0086,428.4928,12358.0
2020-09-15 15:40:00,433.54,434.48,433.37,434.38,17597.0,428.394,429.3228,428.226,429.224,17597.0
2020-09-15 15:45:00,434.37,435.56,434.29,435.44,20979.0,429.2141,430.39,429.1351,430.2714,20979.0
2020-09-15 15:50:00,435.21,435.56,434.94,435.39,24910.0,430.0441,430.39,429.7773,430.222,24910.0
2020-09-15 15:55:00,435.33,435.38,434.14,435.1,56723.0,430.1627,430.2121,428.9868,429.9354,56723.0
2020-09-16 09:30:00,438.79,440.77,437.98,438.35,56962.0,433.5816,435.5381,432.7813,433.1469,56962.0
2020-09-16 09:35:00,438.52,438.79,437.19,437.61,75518.0,433.3148,433.5816,432.0006,432.4156,75518.0
2020-09-16 09:40:00,437.51,437.84,436.26,436.46,41085.0,432.3168,432.6429,431.0817,431.2793,41085.0
2020-09-16 09:45:00,436.27,437.26,436.27,436.75,12218.0,431.0916,432.0698,431.0916,431.5659,12218.0
2020-09-16 09:50:00,436.59,437.49,436.4,436.81,8413.0,431.4078,432.2971,431.22,431.6251,8413.0
2020-09-16 09:55:00,436.99,438.13,436.66,436.74,14354.0,431.803,432.9295,431.4769,431.556,14354.0
2020-09-16 10:00:00,437.22,438.75,437.22,438.73,6549.0,432.0303,433.5421,432.0303,433.5224,6549.0
2020-09-16 10:05:00,438.84,439.82,438.84,439.52,3769.0,433.631,434.5994,433.631,434.303,3769.0
2020-09-16 10:10:00,439.47,439.56,438.65,438.84,5226.0,434.2536,434.3425,433.4433,433.631,5226.0
2020-09-16 10:15:00,439.05,439.06,437.68,438.2,7165.0,433.8386,433.8484,432.4848,432.9986,7165.0
2020-09-16 10:20:00,438.26,438.26,437.76,437.76,2003.0,433.0579,433.0579,432.5639,432.5639,2003.0
2020-09-16 10:25:00,437.78,437.78,436.2,436.68,4278.0,432.5836,432.5836,431.0224,431.4967,4278.0
2020-09-16 10:30:00,436.54,437.18,435.97,436.1,5199.0,431.3583,431.9908,430.7951,430.9236,5199.0
2020-09-16 10:35:00,436.06,436.27,434.98,435.05,8726.0,430.884,431.0916,429.8169,429.886,8726.0
2020-09-16 10:40:00,434.87,435.86,434.87,435.06,4097.0,429.7082,430.6864,429.7082,429.8959,4097.0
2020-09-16 10:45:00,434.82,434.82,433.79,434.01,3720.0,429.6588,429.6588,428.641,428.8584,3720.0
2020-09-16 10:50:00,434.21,434.72,434.05,434.13,5853.0,429.056,429.56,428.8979,428.977,5853.0
2020-09-16 10:55:00,434.31,434.48,433.58,433.87,6225.0,429.1548,429.3228,428.4335,428.72,6225.0
2020-09-16 11:00:00,433.84,434.16,433.5,434.04,7273.0,428.6904,429.0066,428.3544,428.888,7273.0
2020-09-16 11:05:00,433.99,435.12,433.99,434.86,4545.0,428.8386,429.9552,428.8386,429.6983,4545.0
2020-09-16 11:10:00,434.8,434.8,433.64,433.95,9924.0,429.639,429.639,428.4928,428.7991,9924.0
2020-09-16 11:15:00,433.97,433.98,433.05,433.5,7485.0,428.8189,428.8287,427.9098,428.3544,7485.0
2020-09-16 11:20:00,433.42,434.24,433.41,434.17,4992.0,428.2754,429.0856,428.2655,429.0165,4992.0
2020-09-16 11:25:00,434.5,434.5,433.99,434.19,2643.0,429.3426,429.3426,428.8386,429.0362,2643.0
2020-09-16 11:30:00,434.37,434.98,434.36,434.88,2650.0,429.2141,429.8169,429.2042,429.7181,2650.0
2020-09-16 11:35:00,434.73,434.9,434.47,434.6,2986.0,429.5698,429.7378,429.3129,429.4414,2986.0
2020-09-16 11:40:00,434.57,434.69,434.31,434.44,12565.0,429.4117,429.5303,429.1548,429.2833,12565.0
2020-09-16 11:45:00,434.33,434.85,434.29,434.53,4647.0,429.1746,429.6884,429.1351,429.3722,4647.0
2020-09-16 11:50:00,434.58,434.84,434.3,434.7,5429.0,429.4216,429.6785,429.1449,429.5402,5429.0
2020-09-16 11:55:00,434.78,435.87,434.45,435.61,16729.0,429.6192,430.6963,429.2932,430.4394,16729.0
2020-09-16 12:00:00,435.49,436.34,435.49,435.9,5405.0,430.3208,431.1607,430.3208,430.7259,5405.0
2020-09-16 12:05:00,435.83,436.49,435.83,436.02,3300.0,430.6568,431.3089,430.6568,430.8445,3300.0
2020-09-16 12:10:00,435.88,436.24,435.49,435.67,5157.0,430.7062,431.0619,430.3208,430.4987,5157.0
2020-09-16 12:15:00,435.35,436.2,435.2,436.15,14964.0,430.1825,431.0224,430.0343,430.973,14964.0
2020-09-16 12:20:00,436.18,436.18,435.4,435.56,22529.0,431.0026,431.0026,430.2319,430.39,22529.0
2020-09-16 12:25:00,435.66,435.96,435.21,435.56,3364.0,430.4888,430.7852,430.0441,430.39,3364.0
2020-09-16 12:30:00,435.5,435.66,435.3,435.55,4272.0,430.3307,430.4888,430.1331,430.3801,4272.0
2020-09-16 12:35:00,435.41,435.62,435.08,435.28,3359.0,430.2418,430.4493,429.9157,430.1133,3359.0
2020-09-16 12:40:00,435.28,435.55,435.14,435.14,2500.0,430.1133,430.3801,429.975,429.975,2500.0
2020-09-16 12:45:00,435.21,435.22,434.88,435.0,4406.0,430.0441,430.054,429.7181,429.8366,4406.0
2020-09-16 12:50:00,434.96,435.48,434.96,435.31,6059.0,429.7971,430.3109,429.7971,430.1429,6059.0
2020-09-16 12:55:00,435.3,436.74,435.3,436.74,14423.0,430.1331,431.556,430.1331,431.556,14423.0
2020-09-16 13:00:00,436.75,437.48,436.5,437.48,37760.0,431.5659,432.2872,431.3188,432.2872,37760.0
2020-09-16 13:05:00,437.6,437.65,436.55,436.88,12605.0,432.4058,432.4552,431.3682,431.6943,12605.0
2020-09-16 13:10:00,436.63,436.78,436.3,436.3,7218.0,431.4473,431.5955,431.1212,431.1212,7218.0
2020-09-16 13:15:00,436.04,436.37,436.04,436.17,2168.0,430.8643,431.1904,430.8643,430.9927,2168.0
2020-09-16 13:20:00,436.17,436.17,435.35,435.35,4841.0,430.9927,430.9927,430.1825,430.1825,4841.0
2020-09-16 13:25:00,435.55,435.76,434.99,435.33,4108.0,430.3801,430.5876,429.8267,430.1627,4108.0
2020-09-16 13:30:00,435.18,435.39,434.88,435.39,7231.0,430.0145,430.222,429.7181,430.222,7231.0
2020-09-16 13:35:00,435.39,435.5,434.87,435.5,5659.0,430.222,430.3307,429.7082,430.3307,5659.0
2020-09-16 13:40:00,435.54,435.54,434.93,435.24,24098.0,430.3702,430.3702,429.7675,430.0738,24098.0
2020-09-16 13:45:00,435.33,435.68,435.03,435.03,10300.0,430.1627,430.5086,429.8663,429.8663,10300.0
2020-09-16 13:50:00,434.88,435.36,434.88,435.05,2954.0,429.7181,430.1924,429.7181,429.886,2954.0
2020-09-16 13:55:00,435.27,435.93,435.1,435.9,6355.0,430.1034,430.7556,429.9354,430.7259,6355.0
2020-09-16 14:00:00,435.81,436.22,435.48,435.68,11142.0,430.637,431.0421,430.3109,430.5086,11142.0
2020-09-16 14:05:00,435.67,436.04,435.51,435.83,4946.0,430.4987,430.8643,430.3406,430.6568,4946.0
2020-09-16 14:10:00,436.06,436.53,435.82,436.53,15911.0,430.884,431.3485,430.6469,431.3485,15911.0
2020-09-16 14:15:00,436.44,436.82,436.29,436.51,9067.0,431.2595,431.635,431.1113,431.3287,9067.0
2020-09-16 14:20:00,436.58,436.79,436.17,436.17,8342.0,431.3979,431.6054,430.9927,430.9927,8342.0
2020-09-16 14:25:00,436.29,436.47,435.98,436.25,8263.0,431.1113,431.2892,430.805,431.0718,8263.0
2020-09-16 14:30:00,436.25,436.4,436.04,436.14,11699.0,431.0718,431.22,430.8643,430.9631,11699.0
2020-09-16 14:35:00,436.17,436.41,435.9,436.36,13826.0,430.9927,431.2299,430.7259,431.1805,13826.0
2020-09-16 14:40:00,436.36,436.67,436.11,436.3,5971.0,431.1805,431.4868,430.9335,431.1212,5971.0
2020-09-16 14:45:00,436.21,436.35,435.57,436.09,7278.0,431.0323,431.1706,430.3999,430.9137,7278.0
2020-09-16 14:50:00,436.21,436.21,434.75,434.75,6922.0,431.0323,431.0323,429.5896,429.5896,6922.0
2020-09-16 14:55:00,434.98,435.31,434.74,435.28,13874.0,429.8169,430.1429,429.5797,430.1133,13874.0
2020-09-16 15:00:00,435.36,436.07,435.31,435.65,10302.0,430.1924,430.8939,430.1429,430.4789,10302.0
2020-09-16 15:05:00,435.13,435.52,434.71,435.02,5593.0,429.9651,430.3505,429.5501,429.8564,5593.0
2020-09-16 15:10:00,435.06,435.06,433.48,434.2,10819.0,429.8959,429.8959,428.3347,429.0461,10819.0
2020-09-16 15:15:00,434.17,434.3,433.67,434.3,12021.0,429.0165,429.1449,428.5224,429.1449,12021.0
2020-09-16 15:20:00,434.2,434.59,433.83,434.05,7355.0,429.0461,429.4315,428.6805,428.8979,7355.0
2020-09-16 15:25:00,433.82,434.27,433.66,433.91,7661.0,428.6706,429.1153,428.5125,428.7596,7661.0
2020-09-16 15:30:00,433.72,434.11,432.62,433.96,11730.0,428.5718,428.9572,427.4849,428.809,11730.0
2020-09-16 15:35:00,434.23,434.95,433.78,434.01,16506.0,429.0758,429.7872,428.6311,428.8584,16506.0
2020-09-16 15:40:00,433.83,434.85,433.17,434.83,22786.0,428.6805,429.6884,428.0283,429.6686,22786.0
2020-09-16 15:45:00,435.13,435.85,434.69,435.37,19733.0,429.9651,430.6765,429.5303,430.2022,19733.0
2020-09-16 15:50:00,435.4,435.76,434.03,434.69,24386.0,430.2319,430.5876,428.8781,429.5303,24386.0
2020-09-16 15:55:00,434.76,434.83,433.68,434.21,59278.0,429.5995,429.6686,428.5323,429.056,59278.0
2020-09-17 09:30:00,431.16,431.68,429.03,431.14,50192.0,426.0422,426.556,423.9375,426.0224,50192.0
2020-09-17 09:35:00,431.43,432.25,430.22,431.95,17793.0,426.309,427.1193,425.1134,426.8228,17793.0
2020-09-17 09:40:00,431.78,434.13,430.88,433.86,18080.0,426.6548,428.977,425.7655,428.7102,18080.0
2020-09-17 09:45:00,433.48,435.55,433.47,434.96,8076.0,428.3347,430.3801,428.3248,429.7971,8076.0
2020-09-17 09:50:00,434.81,437.15,434.81,435.07,9465.0,429.6489,431.9611,429.6489,429.9058,9465.0
2020-09-17 09:55:00,435.59,436.95,435.22,435.79,10857.0,430.4196,431.7635,430.054,430.6173,10857.0
2020-09-17 10:00:00,436.14,436.52,435.12,435.29,7597.0,430.9631,431.3386,429.9552,430.1232,7597.0
2020-09-17 10:05:00,435.31,437.31,434.99,436.29,9705.0,430.1429,432.1192,429.8267,431.1113,9705.0
2020-09-17 10:10:00,436.58,437.8,436.07,436.75,9844.0,431.3979,432.6034,430.8939,431.5659,9844.0
2020-09-17 10:15:00,436.59,437.12,436.29,436.86,4976.0,431.4078,431.9315,431.1113,431.6745,4976.0
2020-09-17 10:20:00,436.99,437.65,435.78,436.16,3967.0,431.803,432.4552,430.6074,430.9829,3967.0
2020-09-17 10:25:00,435.97,436.52,435.39,436.46,5832.0,430.7951,431.3386,430.222,431.2793,5832.0
2020-09-17 10:30:00,436.27,437.09,435.34,436.97,10000.0,431.0916,431.9018,430.1726,431.7832,10000.0
2020-09-17 10:35:00,437.07,437.07,435.61,435.83,5107.0,431.8821,431.8821,430.4394,430.6568,5107.0
2020-09-17 10:40:00,435.95,436.87,435.81,436.47,11631.0,430.7754,431.6844,430.637,431.2892,11631.0
2020-09-17 10:45:00,436.59,437.11,435.98,436.11,8796.0,431.4078,431.9216,430.805,430.9335,8796.0
2020-09-17 10:50:00,436.31,436.79,436.11,436.33,8994.0,431.1311,431.6054,430.9335,431.1508,8994.0
2020-09-17 10:55:00,436.31,436.34,435.5,435.84,6028.0,431.1311,431.1607,430.3307,430.6667,6028.0
2020-09-17 11:00:00,435.65,437.34,435.46,437.08,27350.0,430.4789,432.1489,430.2912,431.8919,27350.0
2020-09-17 11:05:00,436.97,437.42,436.79,437.03,7248.0,431.7832,432.2279,431.6054,431.8425,7248.0
2020-09-17 11:10:00,437.46,438.04,437.13,438.04,20970.0,432.2674,432.8405,431.9413,432.8405,20970.0
2020-09-17 11:15:00,438.25,438.25,436.73,437.34,11617.0,433.0481,433.0481,431.5461,432.1489,11617.0
2020-09-17 11:20:00,437.33,437.89,437.17,437.21,7393.0,432.139,432.6923,431.9809,432.0204,7393.0
2020-09-17 11:25:00,437.4,437.53,436.67,436.67,11115.0,432.2081,432.3366,431.4868,431.4868,11115.0
2020-09-17 11:30:00,436.81,437.1,436.39,436.43,7055.0,431.6251,431.9117,431.2101,431.2497,7055.0
2020-09-17 11:35:00,436.53,436.66,436.16,436.3,4352.0,431.3485,431.4769,430.9829,431.1212,4352.0
2020-09-17 11:40:00,436.23,436.39,435.8,435.8,3808.0,431.052,431.2101,430.6271,430.6271,3808.0
2020-09-17 11:45:00,435.92,435.99,435.18,435.77,11834.0,430.7457,430.8149,430.0145,430.5975,11834.0
2020-09-17 11:50:00,435.41,435.41,434.39,434.86,5986.0,430.2418,430.2418,429.2339,429.6983,5986.0
2020-09-17 11:55:00,434.94,435.07,434.31,434.31,2309.0,429.7773,429.9058,429.1548,429.1548,2309.0
2020-09-17 12:00:00,434.17,434.45,433.81,434.42,3389.0,429.0165,429.2932,428.6608,429.2635,3389.0
2020-09-17 12:05:00,434.61,434.75,433.61,433.82,3690.0,429.4513,429.5896,428.4631,428.6706,3690.0
2020-09-17 12:10:00,433.75,433.75,432.69,432.72,4769.0,428.6015,428.6015,427.554,427.5837,4769.0
2020-09-17 12:15:00,432.6,432.76,431.52,432.25,4644.0,427.4651,427.6232,426.3979,427.1193,4644.0
2020-09-17 12:20:00,432.3,432.65,431.85,432.22,7510.0,427.1687,427.5145,426.724,427.0896,7510.0
2020-09-17 12:25:00,432.19,432.62,431.43,432.39,8758.0,427.06,427.4849,426.309,427.2576,8758.0
2020-09-17 12:30:00,432.29,432.63,431.83,431.93,3280.0,427.1588,427.4948,426.7043,426.8031,3280.0
2020-09-17 12:35:00,432.21,432.5,431.96,432.5,3397.0,427.0797,427.3663,426.8327,427.3663,3397.0
2020-09-17 12:40:00,432.31,432.42,431.41,431.96,5978.0,427.1786,427.2873,426.2892,426.8327,5978.0
2020-09-17 12:45:00,431.7,432.43,431.6,432.39,4648.0,426.5758,427.2971,426.477,427.2576,4648.0
2020-09-17 12:50:00,432.01,432.51,431.83,432.04,4727.0,426.8821,427.3762,426.7043,426.9118,4727.0
2020-09-17 12:55:00,431.89,432.51,431.89,432.33,2277.0,426.7635,427.3762,426.7635,427.1983,2277.0
2020-09-17 13:00:00,432.67,432.76,432.34,432.55,5756.0,427.5343,427.6232,427.2082,427.4157,5756.0
2020-09-17 13:05:00,432.69,433.14,432.53,432.79,3822.0,427.554,427.9987,427.3959,427.6529,3822.0
2020-09-17 13:10:00,432.73,432.73,432.3,432.3,6735.0,427.5936,427.5936,427.1687,427.1687,6735.0
2020-09-17 13:15:00,432.56,432.56,431.82,431.82,1923.0,427.4256,427.4256,426.6944,426.6944,1923.0
2020-09-17 13:20:00,431.69,432.21,431.56,431.86,3596.0,426.5659,427.0797,426.4375,426.7339,3596.0
2020-09-17 13:25:00,431.71,431.73,431.23,431.69,2229.0,426.5857,426.6054,426.1114,426.5659,2229.0
2020-09-17 13:30:00,431.69,432.46,431.68,432.0,2603.0,426.5659,427.3268,426.556,426.8722,2603.0
2020-09-17 13:35:00,431.87,432.17,431.52,431.7,3121.0,426.7438,427.0402,426.3979,426.5758,3121.0
2020-09-17 13:40:00,431.82,432.3,431.46,432.18,4195.0,426.6944,427.1687,426.3386,427.0501,4195.0
2020-09-17 13:45:00,432.18,432.89,431.94,432.71,7756.0,427.0501,427.7517,426.8129,427.5738,7756.0
2020-09-17 13:50:00,432.71,433.73,432.7,433.05,7411.0,427.5738,428.5817,427.5639,427.9098,7411.0
2020-09-17 13:55:00,432.78,432.99,432.47,432.55,2264.0,427.643,427.8505,427.3367,427.4157,2264.0
2020-09-17 14:00:00,432.56,432.78,432.41,432.78,2417.0,427.4256,427.643,427.2774,427.643,2417.0
2020-09-17 14:05:00,432.42,432.67,432.28,432.28,2399.0,427.2873,427.5343,427.1489,427.1489,2399.0
2020-09-17 14:10:00,431.88,432.67,431.88,432.52,2237.0,426.7537,427.5343,426.7537,427.3861,2237.0
2020-09-17 14:15:00,432.55,432.85,432.27,432.35,3066.0,427.4157,427.7121,427.139,427.2181,3066.0
2020-09-17 14:20:00,432.39,432.65,432.29,432.46,5550.0,427.2576,427.5145,427.1588,427.3268,5550.0
2020-09-17 14:25:00,432.31,432.37,431.47,431.51,2482.0,427.1786,427.2378,426.3485,426.3881,2482.0
2020-09-17 14:30:00,431.47,431.5,431.12,431.15,3686.0,426.3485,426.3782,426.0027,426.0323,3686.0
2020-09-17 14:35:00,431.05,431.09,430.42,430.42,2804.0,425.9335,425.973,425.311,425.311,2804.0
2020-09-17 14:40:00,430.48,431.64,430.39,430.76,7714.0,425.3703,426.5165,425.2813,425.647,7714.0
2020-09-17 14:45:00,430.81,431.09,430.4,430.94,8696.0,425.6964,425.973,425.2912,425.8248,8696.0
2020-09-17 14:50:00,431.01,431.93,430.92,431.93,4315.0,425.894,426.8031,425.8051,426.8031,4315.0
2020-09-17 14:55:00,431.7,431.89,431.48,431.48,2403.0,426.5758,426.7635,426.3584,426.3584,2403.0
2020-09-17 15:00:00,431.62,431.92,430.58,430.59,2532.0,426.4967,426.7932,425.4691,425.479,2532.0
2020-09-17 15:05:00,430.73,430.91,430.35,430.91,3193.0,425.6173,425.7952,425.2418,425.7952,3193.0
2020-09-17 15:10:00,430.87,431.8,430.87,431.66,1925.0,425.7556,426.6746,425.7556,426.5363,1925.0
2020-09-17 15:15:00,431.6,431.72,430.91,430.91,5845.0,426.477,426.5956,425.7952,425.7952,5845.0
2020-09-17 15:20:00,430.91,431.53,430.66,430.73,8949.0,425.7952,426.4078,425.5481,425.6173,8949.0
2020-09-17 15:25:00,430.67,430.81,430.2,430.53,8575.0,425.558,425.6964,425.0936,425.4197,8575.0
2020-09-17 15:30:00,430.52,432.75,430.5,431.97,9858.0,425.4098,427.6133,425.39,426.8426,9858.0
2020-09-17 15:35:00,432.0,432.98,431.91,432.45,9862.0,426.8722,427.8406,426.7833,427.3169,9862.0
2020-09-17 15:40:00,432.56,433.19,431.89,431.97,11747.0,427.4256,428.0481,426.7635,426.8426,11747.0
2020-09-17 15:45:00,431.94,432.61,431.61,432.25,11142.0,426.8129,427.475,426.4869,427.1193,11142.0
2020-09-17 15:50:00,432.24,432.77,432.0,432.06,18711.0,427.1094,427.6331,426.8722,426.9315,18711.0
2020-09-17 15:55:00,431.97,433.32,431.73,433.1,47441.0,426.8426,428.1766,426.6054,427.9592,47441.0
2020-09-18 09:30:00,426.74,432.63,426.74,430.97,306708.0,421.6747,427.4948,421.6747,425.8545,306708.0
2020-09-18 09:35:00,430.78,431.5,430.14,430.41,9400.0,425.6667,426.3782,425.0343,425.3011,9400.0
2020-09-18 09:40:00,430.9,431.1,430.31,430.43,9368.0,425.7853,425.9829,425.2023,425.3209,9368.0
2020-09-18 09:45:00,430.09,430.31,428.69,429.04,6489.0,424.9849,425.2023,423.6015,423.9474,6489.0
2020-09-18 09:50:00,429.14,429.14,427.83,428.59,9654.0,424.0462,424.0462,422.7517,423.5027,9654.0
2020-09-18 09:55:00,428.26,429.37,427.93,429.36,9438.0,423.1766,424.2735,422.8505,424.2636,9438.0
2020-09-18 10:00:00,429.37,430.26,428.57,430.25,7338.0,424.2735,425.1529,423.483,425.143,7338.0
2020-09-18 10:05:00,430.37,430.49,429.7,429.83,5155.0,425.2616,425.3802,424.5995,424.728,5155.0
2020-09-18 10:10:00,429.93,430.37,429.61,429.61,3130.0,424.8268,425.2616,424.5106,424.5106,3130.0
2020-09-18 10:15:00,429.79,430.47,429.45,429.75,3603.0,424.6885,425.3604,424.3525,424.6489,3603.0
2020-09-18 10:20:00,429.5,429.91,429.11,429.4,3958.0,424.4019,424.807,424.0165,424.3031,3958.0
2020-09-18 10:25:00,429.52,429.95,428.97,429.47,8600.0,424.4217,424.8466,423.8782,424.3723,8600.0
2020-09-18 10:30:00,429.75,430.52,429.04,430.35,5181.0,424.6489,425.4098,423.9474,425.2418,5181.0
2020-09-18 10:35:00,430.6,430.92,430.26,430.87,5092.0,425.4889,425.8051,425.1529,425.7556,5092.0
2020-09-18 10:40:00,431.03,432.41,430.79,431.25,10536.0,425.9138,427.2774,425.6766,426.1311,10536.0
2020-09-18 10:45:00,431.36,431.37,430.59,430.67,3697.0,426.2398,426.2497,425.479,425.558,3697.0
2020-09-18 10:50:00,430.98,431.5,430.41,430.7,2323.0,425.8643,426.3782,425.3011,425.5877,2323.0
2020-09-18 10:55:00,430.83,430.87,430.19,430.4,32562.0,425.7161,425.7556,425.0837,425.2912,32562.0
2020-09-18 11:00:00,430.61,431.11,430.29,431.01,6639.0,425.4987,425.9928,425.1825,425.894,6639.0
2020-09-18 11:05:00,431.26,432.01,431.16,431.82,3430.0,426.141,426.8821,426.0422,426.6944,3430.0
2020-09-18 11:10:00,431.83,431.91,431.16,431.68,16092.0,426.7043,426.7833,426.0422,426.556,16092.0
2020-09-18 11:15:00,432.13,432.19,431.09,431.09,4948.0,427.0007,427.06,425.973,425.973,4948.0
2020-09-18 11:20:00,431.33,432.62,431.32,432.54,1912.0,426.2102,427.4849,426.2003,427.4058,1912.0
2020-09-18 11:25:00,432.55,433.0,432.54,432.68,2205.0,427.4157,427.8604,427.4058,427.5442,2205.0
2020-09-18 11:30:00,433.06,433.1,432.23,432.23,4656.0,427.9197,427.9592,427.0995,427.0995,4656.0
2020-09-18 11:35:00,432.4,432.79,432.24,432.67,3224.0,427.2675,427.6529,427.1094,427.5343,3224.0
2020-09-18 11:40:00,432.63,432.77,432.08,432.26,2470.0,427.4948,427.6331,426.9513,427.1292,2470.0
2020-09-18 11:45:00,432.32,433.8,432.24,433.53,4970.0,427.1884,428.6509,427.1094,428.3841,4970.0
2020-09-18 11:50:00,433.43,433.84,432.9,433.22,10246.0,428.2853,428.6904,427.7616,428.0778,10246.0
2020-09-18 11:55:00,433.32,433.75,433.02,433.3,3500.0,428.1766,428.6015,427.8801,428.1568,3500.0
2020-09-18 12:00:00,433.29,433.49,433.09,433.31,1218.0,428.1469,428.3446,427.9493,428.1667,1218.0
2020-09-18 12:05:00,432.86,433.68,432.86,433.68,1601.0,427.722,428.5323,427.722,428.5323,1601.0
2020-09-18 12:10:00,433.35,433.49,432.32,432.44,3603.0,428.2062,428.3446,427.1884,427.307,3603.0
2020-09-18 12:15:00,432.35,432.52,432.0,432.23,2936.0,427.2181,427.3861,426.8722,427.0995,2936.0
2020-09-18 12:20:00,432.23,432.48,431.43,432.16,2854.0,427.0995,427.3465,426.309,427.0303,2854.0
2020-09-18 12:25:00,432.11,432.92,431.85,432.57,4379.0,426.9809,427.7813,426.724,427.4355,4379.0
2020-09-18 12:30:00,432.64,432.64,431.56,431.7,4101.0,427.5046,427.5046,426.4375,426.5758,4101.0
2020-09-18 12:35:00,432.05,432.41,431.71,432.02,5912.0,426.9216,427.2774,426.5857,426.892,5912.0
2020-09-18 12:40:00,431.91,432.05,431.6,431.94,6077.0,426.7833,426.9216,426.477,426.8129,6077.0
2020-09-18 12:45:00,432.09,432.09,430.85,430.85,3165.0,426.9612,426.9612,425.7359,425.7359,3165.0
2020-09-18 12:50:00,430.88,431.58,430.44,431.06,4467.0,425.7655,426.4572,425.3308,425.9434,4467.0
2020-09-18 12:55:00,430.87,430.91,430.2,430.34,2311.0,425.7556,425.7952,425.0936,425.2319,2311.0
2020-09-18 13:00:00,430.22,430.26,429.28,429.37,5425.0,425.1134,425.1529,424.1845,424.2735,5425.0
2020-09-18 13:05:00,429.06,429.11,428.41,428.99,6700.0,423.9671,424.0165,423.3248,423.898,6700.0
2020-09-18 13:10:00,428.96,429.29,428.65,429.15,3191.0,423.8683,424.1944,423.562,424.0561,3191.0
2020-09-18 13:15:00,429.07,429.27,428.68,429.09,6129.0,423.977,424.1746,423.5916,423.9968,6129.0
2020-09-18 13:20:00,429.05,429.1,428.4,428.92,8055.0,423.9573,424.0067,423.315,423.8288,8055.0
2020-09-18 13:25:00,428.83,428.83,427.61,427.61,7325.0,423.7399,423.7399,422.5343,422.5343,7325.0
2020-09-18 13:30:00,427.5,427.54,426.08,426.66,5046.0,422.4257,422.4652,421.0225,421.5956,5046.0
2020-09-18 13:35:00,427.02,427.15,426.1,426.55,3569.0,421.9513,422.0798,421.0423,421.4869,3569.0
2020-09-18 13:40:00,427.0,427.17,426.61,427.14,2906.0,421.9316,422.0996,421.5462,422.0699,2906.0
2020-09-18 13:45:00,427.04,427.49,426.97,427.11,1229.0,421.9711,422.4158,421.9019,422.0403,1229.0
2020-09-18 13:50:00,426.61,426.82,426.42,426.69,2745.0,421.5462,421.7537,421.3585,421.6253,2745.0
2020-09-18 13:55:00,426.83,427.6,426.82,427.6,2895.0,421.7636,422.5245,421.7537,422.5245,2895.0
2020-09-18 14:00:00,427.4,427.4,426.96,427.27,1818.0,422.3268,422.3268,421.8921,422.1984,1818.0
2020-09-18 14:05:00,427.22,427.53,426.98,427.18,3430.0,422.149,422.4553,421.9118,422.1094,3430.0
2020-09-18 14:10:00,427.21,427.21,427.15,427.15,397.0,422.1391,422.1391,422.0798,422.0798,397.0
2020-09-18 14:15:00,427.07,427.2,426.27,426.45,5886.0,422.0008,422.1292,421.2103,421.3881,5886.0
2020-09-18 14:20:00,426.53,427.0,426.24,426.72,2874.0,421.4672,421.9316,421.1806,421.6549,2874.0
2020-09-18 14:25:00,426.67,426.87,426.49,426.62,1615.0,421.6055,421.8031,421.4276,421.5561,1615.0
2020-09-18 14:30:00,426.53,427.02,426.51,426.93,2475.0,421.4672,421.9513,421.4474,421.8624,2475.0
2020-09-18 14:35:00,426.83,427.25,426.54,427.1,2515.0,421.7636,422.1786,421.477,422.0304,2515.0
2020-09-18 14:40:00,427.41,427.41,426.57,426.94,3908.0,422.3367,422.3367,421.5067,421.8723,3908.0
2020-09-18 14:45:00,427.12,427.58,427.05,427.41,6161.0,422.0502,422.5047,421.981,422.3367,6161.0
2020-09-18 14:50:00,427.53,427.53,426.63,427.25,3690.0,422.4553,422.4553,421.566,422.1786,3690.0
2020-09-18 14:55:00,427.1,428.18,427.03,428.18,3416.0,422.0304,423.0976,421.9612,423.0976,3416.0
2020-09-18 15:00:00,428.2,429.2,428.11,429.2,2000.0,423.1173,424.1055,423.0284,424.1055,2000.0
2020-09-18 15:05:00,428.97,428.97,428.19,428.19,3771.0,423.8782,423.8782,423.1075,423.1075,3771.0
2020-09-18 15:10:00,428.28,428.61,428.05,428.06,4006.0,423.1964,423.5225,422.9691,422.979,4006.0
2020-09-18 15:15:00,428.18,428.89,428.0,428.23,4866.0,423.0976,423.7992,422.9197,423.147,4866.0
2020-09-18 15:20:00,428.44,429.17,427.7,429.07,6864.0,423.3545,424.0758,422.6233,423.977,6864.0
2020-09-18 15:25:00,429.0,429.27,428.03,428.71,9615.0,423.9078,424.1746,422.9494,423.6213,9615.0
2020-09-18 15:30:00,429.03,429.53,428.44,428.88,4074.0,423.9375,424.4316,423.3545,423.7893,4074.0
2020-09-18 15:35:00,428.91,429.36,428.75,429.06,8369.0,423.8189,424.2636,423.6608,423.9671,8369.0
2020-09-18 15:40:00,429.19,429.93,429.03,429.8,11110.0,424.0956,424.8268,423.9375,424.6984,11110.0
2020-09-18 15:45:00,429.79,429.79,428.48,428.75,19326.0,424.6885,424.6885,423.394,423.6608,19326.0
2020-09-18 15:50:00,428.94,429.16,428.2,428.55,22888.0,423.8486,424.0659,423.1173,423.4632,22888.0
2020-09-18 15:55:00,429.22,430.37,429.0,429.05,72825.0,424.1252,425.2616,423.9078,423.9573,72825.0
2020-09-21 09:30:00,424.75,426.23,423.32,424.54,66625.0,419.7083,421.1707,418.2953,419.5008,66625.0
2020-09-21 09:35:00,424.06,424.51,421.21,422.21,19682.0,419.0265,419.4711,416.2103,417.1984,19682.0
2020-09-21 09:40:00,422.31,422.5,421.11,422.08,12929.0,417.2973,417.485,416.1115,417.07,12929.0
2020-09-21 09:45:00,421.89,422.89,421.18,421.37,6163.0,416.8822,417.8704,416.1807,416.3684,6163.0
2020-09-21 09:50:00,421.73,421.79,420.41,421.54,8329.0,416.7241,416.7834,415.4198,416.5364,8329.0
2020-09-21 09:55:00,421.53,421.53,420.3,420.84,12224.0,416.5265,416.5265,415.3111,415.8447,12224.0
2020-09-21 10:00:00,420.83,421.72,418.76,418.87,12077.0,415.8348,416.7143,413.7894,413.8981,12077.0
2020-09-21 10:05:00,418.5,419.16,417.5,419.0,13134.0,413.5325,414.1846,412.5443,414.0265,13134.0
2020-09-21 10:10:00,419.05,419.84,418.74,418.93,6804.0,414.076,414.8566,413.7696,413.9574,6804.0
2020-09-21 10:15:00,418.72,418.92,417.07,417.38,18457.0,413.7499,413.9475,412.1195,412.4258,18457.0
2020-09-21 10:20:00,417.21,417.69,416.4,417.41,9706.0,412.2578,412.7321,411.4574,412.4554,9706.0
2020-09-21 10:25:00,417.28,417.54,415.8,416.44,17334.0,412.327,412.5839,410.8645,411.4969,17334.0
2020-09-21 10:30:00,416.43,417.13,415.82,416.19,18128.0,411.487,412.1787,410.8843,411.2499,18128.0
2020-09-21 10:35:00,416.36,417.38,415.47,416.49,14068.0,411.4179,412.4258,410.5384,411.5463,14068.0
2020-09-21 10:40:00,416.53,417.93,416.52,417.71,4212.0,411.5859,412.9692,411.576,412.7519,4212.0
2020-09-21 10:45:00,417.73,418.32,417.24,418.32,2835.0,412.7716,413.3546,412.2874,413.3546,2835.0
2020-09-21 10:50:00,417.85,418.03,416.7,417.77,4231.0,412.8902,413.0681,411.7538,412.8111,4231.0
2020-09-21 10:55:00,417.81,418.33,417.68,418.29,5130.0,412.8507,413.3645,412.7222,413.325,5130.0
2020-09-21 11:00:00,418.14,419.2,418.04,419.2,2555.0,413.1768,414.2242,413.0779,414.2242,2555.0
2020-09-21 11:05:00,418.99,419.76,418.85,419.64,5395.0,414.0167,414.7775,413.8783,414.6589,5395.0
2020-09-21 11:10:00,419.63,419.69,418.86,418.96,4840.0,414.6491,414.7084,413.8882,413.987,4840.0
2020-09-21 11:15:00,418.67,418.84,418.21,418.57,5020.0,413.7005,413.8684,413.2459,413.6016,5020.0
2020-09-21 11:20:00,418.73,419.09,418.41,419.0,5852.0,413.7597,414.1155,413.4435,414.0265,5852.0
2020-09-21 11:25:00,419.08,420.15,418.77,420.0,9938.0,414.1056,415.1629,413.7993,415.0147,9938.0
2020-09-21 11:30:00,419.97,420.36,419.27,419.89,4843.0,414.985,415.3704,414.2933,414.906,4843.0
2020-09-21 11:35:00,419.81,420.6,419.59,420.29,4470.0,414.8269,415.6076,414.6095,415.3012,4470.0
2020-09-21 11:40:00,420.31,421.44,420.14,420.88,3014.0,415.321,416.4376,415.153,415.8842,3014.0
2020-09-21 11:45:00,420.92,421.71,420.79,421.7,4981.0,415.9238,416.7044,415.7953,416.6945,4981.0
2020-09-21 11:50:00,421.61,421.61,421.19,421.26,2952.0,416.6056,416.6056,416.1905,416.2597,2952.0
2020-09-21 11:55:00,421.11,421.94,420.87,420.88,5451.0,416.1115,416.9316,415.8743,415.8842,5451.0
2020-09-21 12:00:00,420.85,421.32,420.14,420.93,12694.0,415.8546,416.319,415.153,415.9336,12694.0
2020-09-21 12:05:00,421.05,421.2,420.76,420.79,6624.0,416.0522,416.2004,415.7657,415.7953,6624.0
2020-09-21 12:10:00,420.71,420.75,419.85,419.96,8308.0,415.7162,415.7558,414.8665,414.9751,8308.0
2020-09-21 12:15:00,419.92,420.37,419.37,420.3,8048.0,414.9356,415.3803,414.3922,415.3111,8048.0
2020-09-21 12:20:00,420.42,420.62,419.77,420.56,6204.0,415.4297,415.6273,414.7874,415.568,6204.0
2020-09-21 12:25:00,420.44,420.94,420.32,420.32,3635.0,415.4495,415.9435,415.3309,415.3309,3635.0
2020-09-21 12:30:00,420.62,420.62,419.82,419.97,7758.0,415.6273,415.6273,414.8368,414.985,7758.0
2020-09-21 12:35:00,419.98,421.07,419.97,420.68,5573.0,414.9949,416.072,414.985,415.6866,5573.0
2020-09-21 12:40:00,420.8,420.98,420.39,420.4,3541.0,415.8052,415.983,415.4,415.4099,3541.0
2020-09-21 12:45:00,420.38,420.41,419.61,419.98,3269.0,415.3902,415.4198,414.6293,414.9949,3269.0
2020-09-21 12:50:00,420.11,420.11,419.48,419.66,3720.0,415.1234,415.1234,414.5008,414.6787,3720.0
2020-09-21 12:55:00,419.68,420.09,419.05,419.6,3901.0,414.6985,415.1036,414.076,414.6194,3901.0
2020-09-21 13:00:00,419.55,419.98,419.29,419.66,2494.0,414.57,414.9949,414.3131,414.6787,2494.0
2020-09-21 13:05:00,419.62,420.06,419.56,420.06,1200.0,414.6392,415.074,414.5799,415.074,1200.0
2020-09-21 13:10:00,419.72,420.91,419.67,420.53,2942.0,414.738,415.9139,414.6886,415.5384,2942.0
2020-09-21 13:15:00,421.03,421.22,420.51,420.6,2085.0,416.0324,416.2202,415.5186,415.6076,2085.0
2020-09-21 13:20:00,420.76,421.65,420.76,421.65,1817.0,415.7657,416.6451,415.7657,416.6451,1817.0
2020-09-21 13:25:00,421.6,421.93,421.6,421.78,706.0,416.5957,416.9218,416.5957,416.7735,706.0
2020-09-21 13:30:00,422.2,422.33,421.83,422.12,4391.0,417.1886,417.317,416.823,417.1095,4391.0
2020-09-21 13:35:00,422.09,422.57,422.09,422.36,3333.0,417.0799,417.5542,417.0799,417.3467,3333.0
2020-09-21 13:40:00,422.26,422.31,421.79,421.96,3644.0,417.2478,417.2973,416.7834,416.9514,3644.0
2020-09-21 13:45:00,421.69,422.41,421.58,422.25,11561.0,416.6846,417.3961,416.5759,417.238,11561.0
2020-09-21 13:50:00,422.52,422.65,421.83,421.89,9169.0,417.5048,417.6332,416.823,416.8822,9169.0
2020-09-21 13:55:00,421.53,422.52,421.47,422.35,5623.0,416.5265,417.5048,416.4672,417.3368,5623.0
2020-09-21 14:00:00,422.01,422.02,421.0,421.27,5487.0,417.0008,417.0107,416.0028,416.2696,5487.0
2020-09-21 14:05:00,420.68,420.68,420.01,420.25,3419.0,415.6866,415.6866,415.0246,415.2617,3419.0
2020-09-21 14:10:00,420.66,420.66,419.65,419.99,2434.0,415.6668,415.6668,414.6688,415.0048,2434.0
2020-09-21 14:15:00,420.27,420.78,420.03,420.09,2918.0,415.2815,415.7854,415.0443,415.1036,2918.0
2020-09-21 14:20:00,420.02,420.82,420.02,420.64,2231.0,415.0344,415.8249,415.0344,415.6471,2231.0
2020-09-21 14:25:00,420.48,421.12,420.48,420.79,3652.0,415.489,416.1214,415.489,415.7953,3652.0
2020-09-21 14:30:00,420.11,420.4,419.72,420.02,4746.0,415.1234,415.4099,414.738,415.0344,4746.0
2020-09-21 14:35:00,420.16,420.2,419.75,420.2,1437.0,415.1728,415.2123,414.7676,415.2123,1437.0
2020-09-21 14:40:00,420.06,420.73,419.87,420.29,5790.0,415.074,415.736,414.8862,415.3012,5790.0
2020-09-21 14:45:00,420.19,420.47,419.81,420.39,4178.0,415.2024,415.4791,414.8269,415.4,4178.0
2020-09-21 14:50:00,420.03,421.04,420.03,420.63,2000.0,415.0443,416.0423,415.0443,415.6372,2000.0
2020-09-21 14:55:00,420.79,421.5,420.66,421.41,5462.0,415.7953,416.4969,415.6668,416.4079,5462.0
2020-09-21 15:00:00,421.53,421.83,421.23,421.7,4989.0,416.5265,416.823,416.2301,416.6945,4989.0
2020-09-21 15:05:00,421.81,422.05,421.51,422.05,2908.0,416.8032,417.0403,416.5068,417.0403,2908.0
2020-09-21 15:10:00,421.92,422.29,421.91,422.11,3911.0,416.9119,417.2775,416.902,417.0996,3911.0
2020-09-21 15:15:00,422.07,422.74,422.07,422.48,8030.0,417.0601,417.7222,417.0601,417.4652,8030.0
2020-09-21 15:20:00,422.63,423.02,422.24,422.87,8773.0,417.6135,417.9988,417.2281,417.8506,8773.0
2020-09-21 15:25:00,422.9,422.98,422.63,422.63,5642.0,417.8803,417.9593,417.6135,417.6135,5642.0
2020-09-21 15:30:00,422.77,423.01,422.04,422.34,9843.0,417.7518,417.9889,417.0305,417.3269,9843.0
2020-09-21 15:35:00,422.28,423.3,422.26,422.78,9416.0,417.2676,418.2755,417.2478,417.7617,9416.0
2020-09-21 15:40:00,422.96,423.28,422.47,422.99,11769.0,417.9395,418.2557,417.4554,417.9692,11769.0
2020-09-21 15:45:00,423.2,423.34,422.82,423.03,11196.0,418.1767,418.315,417.8012,418.0087,11196.0
2020-09-21 15:50:00,422.9,424.93,422.9,424.67,21497.0,417.8803,419.8862,417.8803,419.6292,21497.0
2020-09-21 15:55:00,424.43,425.47,424.06,425.46,89246.0,419.3921,420.4197,419.0265,420.4099,89246.0
2020-09-22 09:30:00,423.9,424.93,423.0,423.75,36078.0,418.8684,419.8862,417.9791,418.7202,36078.0
2020-09-22 09:35:00,424.32,425.87,424.25,425.33,8514.0,419.2834,420.815,419.2142,420.2814,8514.0
2020-09-22 09:40:00,425.6,426.2,424.47,424.87,33898.0,420.5482,421.1411,419.4316,419.8269,33898.0
2020-09-22 09:45:00,424.69,425.08,423.86,424.55,10420.0,419.649,420.0344,418.8289,419.5107,10420.0
2020-09-22 09:50:00,424.15,424.4,422.33,422.83,4942.0,419.1154,419.3624,417.317,417.8111,4942.0
2020-09-22 09:55:00,422.78,423.59,422.12,423.27,8360.0,417.7617,418.5621,417.1095,418.2459,8360.0
2020-09-22 10:00:00,423.34,424.47,423.34,424.3,8314.0,418.315,419.4316,418.315,419.2636,8314.0
2020-09-22 10:05:00,424.04,425.13,423.74,424.24,4463.0,419.0067,420.0838,418.7103,419.2043,4463.0
2020-09-22 10:10:00,424.37,424.4,423.58,424.22,7765.0,419.3328,419.3624,418.5522,419.1846,7765.0
2020-09-22 10:15:00,424.17,424.35,423.59,423.89,9209.0,419.1352,419.313,418.5621,418.8585,9209.0
2020-09-22 10:20:00,424.06,424.4,424.0,424.23,5945.0,419.0265,419.3624,418.9672,419.1945,5945.0
2020-09-22 10:25:00,423.91,424.78,423.85,424.78,13296.0,418.8783,419.7379,418.819,419.7379,13296.0
2020-09-22 10:30:00,425.0,425.33,424.35,424.82,10038.0,419.9553,420.2814,419.313,419.7775,10038.0
2020-09-22 10:35:00,424.95,425.64,424.7,425.05,7309.0,419.9059,420.5877,419.6589,420.0047,7309.0
2020-09-22 10:40:00,425.21,425.84,424.83,425.14,6200.0,420.1628,420.7854,419.7873,420.0937,6200.0
2020-09-22 10:45:00,425.29,425.46,424.48,424.72,4157.0,420.2419,420.4099,419.4415,419.6786,4157.0
2020-09-22 10:50:00,424.97,425.73,424.73,425.42,3817.0,419.9257,420.6767,419.6885,420.3703,3817.0
2020-09-22 10:55:00,425.13,425.27,423.9,423.9,6416.0,420.0838,420.2221,418.8684,418.8684,6416.0
2020-09-22 11:00:00,423.97,424.54,423.66,423.86,4343.0,418.9376,419.5008,418.6312,418.8289,4343.0
2020-09-22 11:05:00,423.93,424.34,423.66,424.15,8261.0,418.898,419.3032,418.6312,419.1154,8261.0
2020-09-22 11:10:00,424.29,424.9,423.96,424.88,2456.0,419.2538,419.8565,418.9277,419.8367,2456.0
2020-09-22 11:15:00,424.81,425.94,424.79,425.64,6035.0,419.7676,420.8842,419.7478,420.5877,6035.0
2020-09-22 11:20:00,425.62,425.62,425.0,425.29,5680.0,420.568,420.568,419.9553,420.2419,5680.0
2020-09-22 11:25:00,425.22,425.64,424.6,425.54,6225.0,420.1727,420.5877,419.5601,420.4889,6225.0
2020-09-22 11:30:00,425.59,425.68,424.94,424.99,5341.0,420.5383,420.6273,419.896,419.9454,5341.0
2020-09-22 11:35:00,425.4,426.79,425.4,426.65,10955.0,420.3506,421.7241,420.3506,421.5857,10955.0
2020-09-22 11:40:00,426.68,427.15,426.68,426.72,12537.0,421.6154,422.0798,421.6154,421.6549,12537.0
2020-09-22 11:45:00,426.92,428.18,426.79,428.18,21616.0,421.8525,423.0976,421.7241,423.0976,21616.0
2020-09-22 11:50:00,428.17,428.24,427.28,427.44,11573.0,423.0877,423.1569,422.2083,422.3664,11573.0
2020-09-22 11:55:00,427.53,428.16,427.53,427.57,6900.0,422.4553,423.0778,422.4553,422.4948,6900.0
2020-09-22 12:00:00,427.63,428.37,427.62,428.17,6679.0,422.5541,423.2853,422.5442,423.0877,6679.0
2020-09-22 12:05:00,428.42,428.6,428.22,428.54,6346.0,423.3347,423.5126,423.1371,423.4533,6346.0
2020-09-22 12:10:00,428.55,429.09,428.43,428.96,8409.0,423.4632,423.9968,423.3446,423.8683,8409.0
2020-09-22 12:15:00,428.87,428.87,427.77,427.78,16880.0,423.7794,423.7794,422.6924,422.7023,16880.0
2020-09-22 12:20:00,428.04,428.07,427.62,427.65,14722.0,422.9592,422.9889,422.5442,422.5739,14722.0
2020-09-22 12:25:00,427.64,427.69,427.15,427.48,10582.0,422.564,422.6134,422.0798,422.4059,10582.0
2020-09-22 12:30:00,427.5,427.9,427.41,427.41,3900.0,422.4257,422.8209,422.3367,422.3367,3900.0
2020-09-22 12:35:00,427.46,428.16,427.18,427.48,6781.0,422.3861,423.0778,422.1094,422.4059,6781.0
2020-09-22 12:40:00,427.55,427.92,427.52,427.92,3148.0,422.4751,422.8407,422.4454,422.8407,3148.0
2020-09-22 12:45:00,427.83,427.83,427.12,427.77,6835.0,422.7517,422.7517,422.0502,422.6924,6835.0
2020-09-22 12:50:00,427.69,427.97,427.31,427.46,4900.0,422.6134,422.8901,422.2379,422.3861,4900.0
2020-09-22 12:55:00,427.48,427.49,426.76,427.28,4873.0,422.4059,422.4158,421.6944,422.2083,4873.0
2020-09-22 13:00:00,427.35,427.59,426.94,427.22,3616.0,422.2774,422.5146,421.8723,422.149,3616.0
2020-09-22 13:05:00,427.26,427.58,427.15,427.54,3981.0,422.1885,422.5047,422.0798,422.4652,3981.0
2020-09-22 13:10:00,427.54,428.33,427.54,428.28,3817.0,422.4652,423.2458,422.4652,423.1964,3817.0
2020-09-22 13:15:00,428.24,428.54,428.24,428.52,2022.0,423.1569,423.4533,423.1569,423.4335,2022.0
2020-09-22 13:20:00,428.46,428.81,428.19,428.68,3600.0,423.3743,423.7201,423.1075,423.5916,3600.0
2020-09-22 13:25:00,428.77,428.93,428.61,428.66,2806.0,423.6806,423.8387,423.5225,423.5719,2806.0
2020-09-22 13:30:00,428.7,428.71,428.4,428.71,3641.0,423.6114,423.6213,423.315,423.6213,3641.0
2020-09-22 13:35:00,428.72,428.72,428.45,428.72,3244.0,423.6312,423.6312,423.3644,423.6312,3244.0
2020-09-22 13:40:00,428.85,429.15,428.71,428.87,10144.0,423.7596,424.0561,423.6213,423.7794,10144.0
2020-09-22 13:45:00,428.86,429.79,428.78,429.79,9955.0,423.7695,424.6885,423.6905,424.6885,9955.0
2020-09-22 13:50:00,429.7,429.9,429.38,429.87,4737.0,424.5995,424.7972,424.2833,424.7675,4737.0
2020-09-22 13:55:00,430.0,430.12,429.63,429.79,5768.0,424.896,425.0146,424.5304,424.6885,5768.0
2020-09-22 14:00:00,429.93,430.31,429.83,429.84,20714.0,424.8268,425.2023,424.728,424.7379,20714.0
2020-09-22 14:05:00,429.82,430.02,429.41,429.42,3623.0,424.7181,424.9157,424.313,424.3229,3623.0
2020-09-22 14:10:00,429.37,430.37,429.2,430.27,15559.0,424.2735,425.2616,424.1055,425.1628,15559.0
2020-09-22 14:15:00,430.38,430.4,429.79,430.28,9281.0,425.2715,425.2912,424.6885,425.1727,9281.0
2020-09-22 14:20:00,430.22,430.22,429.58,429.69,3601.0,425.1134,425.1134,424.481,424.5897,3601.0
2020-09-22 14:25:00,429.75,430.07,429.63,429.73,3700.0,424.6489,424.9651,424.5304,424.6292,3700.0
2020-09-22 14:30:00,429.84,430.03,429.73,429.81,5818.0,424.7379,424.9256,424.6292,424.7082,5818.0
2020-09-22 14:35:00,429.74,430.43,429.61,430.43,9727.0,424.6391,425.3209,424.5106,425.3209,9727.0
2020-09-22 14:40:00,430.45,430.98,430.41,430.78,7974.0,425.3406,425.8643,425.3011,425.6667,7974.0
2020-09-22 14:45:00,430.72,430.96,430.43,430.69,8441.0,425.6074,425.8446,425.3209,425.5778,8441.0
2020-09-22 14:50:00,430.74,430.85,430.29,430.41,5982.0,425.6272,425.7359,425.1825,425.3011,5982.0
2020-09-22 14:55:00,430.36,430.82,430.14,430.29,3983.0,425.2517,425.7062,425.0343,425.1825,3983.0
2020-09-22 15:00:00,430.27,430.47,429.91,430.34,8613.0,425.1628,425.3604,424.807,425.2319,8613.0
2020-09-22 15:05:00,430.3,430.82,430.25,430.62,8232.0,425.1924,425.7062,425.143,425.5086,8232.0
2020-09-22 15:10:00,430.59,430.89,430.04,430.19,10828.0,425.479,425.7754,424.9355,425.0837,10828.0
2020-09-22 15:15:00,430.18,430.63,429.87,430.39,7680.0,425.0738,425.5185,424.7675,425.2813,7680.0
2020-09-22 15:20:00,430.46,430.51,430.01,430.08,9317.0,425.3505,425.3999,424.9059,424.975,9317.0
2020-09-22 15:25:00,430.19,430.79,430.08,430.72,9535.0,425.0837,425.6766,424.975,425.6074,9535.0
2020-09-22 15:30:00,430.57,430.58,429.57,430.31,15105.0,425.4592,425.4691,424.4711,425.2023,15105.0
2020-09-22 15:35:00,430.27,430.65,430.0,430.53,10652.0,425.1628,425.5383,424.896,425.4197,10652.0
2020-09-22 15:40:00,430.55,430.88,430.37,430.54,12019.0,425.4394,425.7655,425.2616,425.4296,12019.0
2020-09-22 15:45:00,430.44,431.31,430.37,431.17,15738.0,425.3308,426.1904,425.2616,426.0521,15738.0
2020-09-22 15:50:00,430.91,431.21,430.31,430.56,21342.0,425.7952,426.0916,425.2023,425.4493,21342.0
2020-09-22 15:55:00,430.64,430.99,430.19,430.24,42089.0,425.5284,425.8742,425.0837,425.1331,42089.0
2020-09-23 09:30:00,430.77,430.84,426.24,426.91,17882.0,425.6568,425.726,421.1806,421.8427,17882.0
2020-09-23 09:35:00,426.8,427.95,425.75,427.95,4843.0,421.734,422.8703,420.6964,422.8703,4843.0
2020-09-23 09:40:00,427.39,428.52,427.39,428.42,1700.0,422.317,423.4335,422.317,423.3347,1700.0
2020-09-23 09:45:00,428.27,428.41,427.76,428.38,2979.0,423.1865,423.3248,422.6826,423.2952,2979.0
2020-09-23 09:50:00,428.34,429.03,428.34,428.6,4943.0,423.2557,423.9375,423.2557,423.5126,4943.0
2020-09-23 09:55:00,428.93,429.01,428.41,429.01,5765.0,423.8387,423.9177,423.3248,423.9177,5765.0
2020-09-23 10:00:00,429.01,431.15,428.92,430.78,6875.0,423.9177,426.0323,423.8288,425.6667,6875.0
2020-09-23 10:05:00,431.13,431.16,429.74,430.35,11819.0,426.0126,426.0422,424.6391,425.2418,11819.0
2020-09-23 10:10:00,430.36,430.91,430.35,430.64,4055.0,425.2517,425.7952,425.2418,425.5284,4055.0
2020-09-23 10:15:00,430.63,430.63,429.64,430.07,2951.0,425.5185,425.5185,424.5402,424.9651,2951.0
2020-09-23 10:20:00,430.45,430.45,429.18,429.21,2145.0,425.3406,425.3406,424.0857,424.1154,2145.0
2020-09-23 10:25:00,429.58,430.0,429.39,429.39,3084.0,424.481,424.896,424.2932,424.2932,3084.0
2020-09-23 10:30:00,429.26,430.06,429.26,429.87,1418.0,424.1648,424.9553,424.1648,424.7675,1418.0
2020-09-23 10:35:00,429.16,429.16,428.16,428.32,2255.0,424.0659,424.0659,423.0778,423.2359,2255.0
2020-09-23 10:40:00,428.48,428.93,428.32,428.58,931.0,423.394,423.8387,423.2359,423.4928,931.0
2020-09-23 10:45:00,429.28,429.66,428.79,429.59,2450.0,424.1845,424.56,423.7003,424.4908,2450.0
2020-09-23 10:50:00,429.84,429.85,429.17,429.17,2381.0,424.7379,424.7478,424.0758,424.0758,2381.0
2020-09-23 10:55:00,429.52,430.21,429.18,429.88,3405.0,424.4217,425.1035,424.0857,424.7774,3405.0
2020-09-23 11:00:00,429.98,431.16,429.85,431.1,3720.0,424.8762,426.0422,424.7478,425.9829,3720.0
2020-09-23 11:05:00,431.09,431.44,431.09,431.33,715.0,425.973,426.3189,425.973,426.2102,715.0
2020-09-23 11:10:00,431.51,431.76,431.28,431.28,2206.0,426.3881,426.6351,426.1608,426.1608,2206.0
2020-09-23 11:15:00,431.34,431.49,429.67,429.67,10347.0,426.2201,426.3683,424.5699,424.5699,10347.0
2020-09-23 11:20:00,429.69,429.93,428.81,428.81,5405.0,424.5897,424.8268,423.7201,423.7201,5405.0
2020-09-23 11:25:00,428.96,429.44,428.5,428.53,5179.0,423.8683,424.3426,423.4138,423.4434,5179.0
2020-09-23 11:30:00,428.96,428.97,427.37,427.88,8695.0,423.8683,423.8782,422.2972,422.8011,8695.0
2020-09-23 11:35:00,427.88,428.11,427.68,427.84,5710.0,422.8011,423.0284,422.6035,422.7616,5710.0
2020-09-23 11:40:00,427.8,427.8,427.22,427.68,1800.0,422.7221,422.7221,422.149,422.6035,1800.0
2020-09-23 11:45:00,427.53,427.53,426.26,426.41,7700.0,422.4553,422.4553,421.2004,421.3486,7700.0
2020-09-23 11:50:00,426.54,426.54,425.67,425.78,4043.0,421.477,421.477,420.6174,420.7261,4043.0
2020-09-23 11:55:00,425.78,426.14,425.51,425.75,4168.0,420.7261,421.0818,420.4593,420.6964,4168.0
2020-09-23 12:00:00,425.64,425.91,425.1,425.53,8376.0,420.5877,420.8545,420.0541,420.479,8376.0
2020-09-23 12:05:00,425.75,426.23,425.58,425.82,3218.0,420.6964,421.1707,420.5284,420.7656,3218.0
2020-09-23 12:10:00,426.05,426.11,425.52,425.74,4306.0,420.9929,421.0522,420.4692,420.6865,4306.0
2020-09-23 12:15:00,425.44,426.45,425.43,425.66,2547.0,420.3901,421.3881,420.3802,420.6075,2547.0
2020-09-23 12:20:00,425.83,425.84,425.12,425.35,3493.0,420.7755,420.7854,420.0739,420.3012,3493.0
2020-09-23 12:25:00,425.54,426.56,425.54,426.4,1539.0,420.4889,421.4968,420.4889,421.3387,1539.0
2020-09-23 12:30:00,426.56,426.94,426.22,426.94,2844.0,421.4968,421.8723,421.1608,421.8723,2844.0
2020-09-23 12:35:00,427.16,427.23,427.01,427.23,600.0,422.0897,422.1589,421.9415,422.1589,600.0
2020-09-23 12:40:00,427.47,428.08,427.47,428.08,1945.0,422.396,422.9988,422.396,422.9988,1945.0
2020-09-23 12:45:00,427.96,428.63,427.86,428.63,1643.0,422.8802,423.5422,422.7814,423.5422,1643.0
2020-09-23 12:50:00,428.44,428.65,428.32,428.56,3591.0,423.3545,423.562,423.2359,423.4731,3591.0
2020-09-23 12:55:00,428.42,428.84,428.31,428.31,5364.0,423.3347,423.7497,423.226,423.226,5364.0
2020-09-23 13:00:00,428.38,428.51,427.74,427.74,2500.0,423.2952,423.4237,422.6628,422.6628,2500.0
2020-09-23 13:05:00,427.73,427.86,427.49,427.59,1832.0,422.6529,422.7814,422.4158,422.5146,1832.0
2020-09-23 13:10:00,427.72,428.12,427.55,427.99,3457.0,422.643,423.0383,422.4751,422.9098,3457.0
2020-09-23 13:15:00,427.87,428.06,427.55,427.75,1289.0,422.7913,422.979,422.4751,422.6727,1289.0
2020-09-23 13:20:00,427.84,428.04,427.7,427.7,1785.0,422.7616,422.9592,422.6233,422.6233,1785.0
2020-09-23 13:25:00,427.51,427.63,427.17,427.18,1200.0,422.4355,422.5541,422.0996,422.1094,1200.0
2020-09-23 13:30:00,427.14,427.29,426.82,427.29,1500.0,422.0699,422.2181,421.7537,422.2181,1500.0
2020-09-23 13:35:00,427.26,427.59,427.26,427.27,1500.0,422.1885,422.5146,422.1885,422.1984,1500.0
2020-09-23 13:40:00,426.89,427.11,426.64,426.78,1768.0,421.8229,422.0403,421.5759,421.7142,1768.0
2020-09-23 13:45:00,426.32,427.0,426.32,427.0,2594.0,421.2597,421.9316,421.2597,421.9316,2594.0
2020-09-23 13:50:00,427.07,427.15,426.57,426.95,2482.0,422.0008,422.0798,421.5067,421.8822,2482.0
2020-09-23 13:55:00,427.0,427.0,426.6,426.93,2464.0,421.9316,421.9316,421.5363,421.8624,2464.0
2020-09-23 14:00:00,426.63,426.63,425.96,425.97,2011.0,421.566,421.566,420.9039,420.9138,2011.0
2020-09-23 14:05:00,426.05,426.3,425.46,425.65,8675.0,420.9929,421.2399,420.4099,420.5976,8675.0
2020-09-23 14:10:00,425.48,425.61,425.15,425.37,5608.0,420.4296,420.5581,420.1035,420.3209,5608.0
2020-09-23 14:15:00,425.33,425.38,423.12,423.12,11593.0,420.2814,420.3308,418.0976,418.0976,11593.0
2020-09-23 14:20:00,423.13,423.8,423.12,423.75,4479.0,418.1075,418.7696,418.0976,418.7202,4479.0
2020-09-23 14:25:00,423.38,423.77,423.17,423.76,4019.0,418.3546,418.7399,418.147,418.73,4019.0
2020-09-23 14:30:00,423.69,424.1,423.29,423.96,2364.0,418.6609,419.066,418.2656,418.9277,2364.0
2020-09-23 14:35:00,424.18,424.41,424.0,424.41,1751.0,419.1451,419.3723,418.9672,419.3723,1751.0
2020-09-23 14:40:00,423.94,424.06,423.17,423.17,2082.0,418.9079,419.0265,418.147,418.147,2082.0
2020-09-23 14:45:00,423.28,423.56,423.1,423.48,1971.0,418.2557,418.5324,418.0779,418.4534,1971.0
2020-09-23 14:50:00,423.3,424.21,423.3,423.34,4987.0,418.2755,419.1747,418.2755,418.315,4987.0
2020-09-23 14:55:00,423.12,423.28,422.4,422.4,2810.0,418.0976,418.2557,417.3862,417.3862,2810.0
2020-09-23 15:00:00,422.43,423.1,422.24,422.31,2500.0,417.4158,418.0779,417.2281,417.2973,2500.0
2020-09-23 15:05:00,422.42,422.81,422.04,422.69,2464.0,417.4059,417.7913,417.0305,417.6727,2464.0
2020-09-23 15:10:00,423.15,423.26,422.84,422.91,3239.0,418.1273,418.236,417.821,417.8901,3239.0
2020-09-23 15:15:00,422.75,422.75,421.47,422.14,7864.0,417.732,417.732,416.4672,417.1293,7864.0
2020-09-23 15:20:00,422.03,422.51,421.39,421.4,4024.0,417.0206,417.4949,416.3882,416.3981,4024.0
2020-09-23 15:25:00,421.7,422.19,421.28,422.19,2796.0,416.6945,417.1787,416.2795,417.1787,2796.0
2020-09-23 15:30:00,422.4,422.59,421.81,422.02,9175.0,417.3862,417.5739,416.8032,417.0107,9175.0
2020-09-23 15:35:00,422.14,422.61,421.78,422.31,25258.0,417.1293,417.5937,416.7735,417.2973,25258.0
2020-09-23 15:40:00,422.46,422.7,422.23,422.7,5419.0,417.4455,417.6826,417.2182,417.6826,5419.0
2020-09-23 15:45:00,422.68,422.68,421.0,421.46,9731.0,417.6629,417.6629,416.0028,416.4573,9731.0
2020-09-23 15:50:00,421.63,421.68,420.38,420.67,23812.0,416.6253,416.6747,415.3902,415.6767,23812.0
2020-09-23 15:55:00,420.74,421.17,420.2,420.52,45599.0,415.7459,416.1708,415.2123,415.5285,45599.0
2020-09-24 09:30:00,419.49,421.11,418.34,420.43,22371.0,414.5107,416.1115,413.3744,415.4396,22371.0
2020-09-24 09:35:00,419.62,419.62,418.34,418.39,6230.0,414.6392,414.6392,413.3744,413.4238,6230.0
2020-09-24 09:40:00,418.33,418.33,417.08,417.36,11393.0,413.3645,413.3645,412.1293,412.406,11393.0
2020-09-24 09:45:00,417.1,418.02,416.01,417.89,7364.0,412.1491,413.0582,411.072,412.9297,7364.0
2020-09-24 09:50:00,417.73,418.21,417.31,417.69,4437.0,412.7716,413.2459,412.3566,412.7321,4437.0
2020-09-24 09:55:00,418.13,418.48,417.4,418.18,28393.0,413.1669,413.5127,412.4455,413.2163,28393.0
2020-09-24 10:00:00,417.86,419.46,417.7,418.64,11786.0,412.9001,414.4811,412.742,413.6708,11786.0
2020-09-24 10:05:00,418.86,420.47,418.71,420.02,33003.0,413.8882,415.4791,413.74,415.0344,33003.0
2020-09-24 10:10:00,419.6,420.31,419.29,419.85,4506.0,414.6194,415.321,414.3131,414.8665,4506.0
2020-09-24 10:15:00,419.81,419.96,419.05,419.05,6392.0,414.8269,414.9751,414.076,414.076,6392.0
2020-09-24 10:20:00,418.91,419.09,417.95,417.95,7068.0,413.9376,414.1155,412.989,412.989,7068.0
2020-09-24 10:25:00,417.69,418.15,417.03,418.06,12430.0,412.7321,413.1866,412.0799,413.0977,12430.0
2020-09-24 10:30:00,417.93,417.93,416.11,416.42,4752.0,412.9692,412.9692,411.1708,411.4772,4752.0
2020-09-24 10:35:00,416.65,416.81,416.28,416.79,1779.0,411.7044,411.8625,411.3388,411.8428,1779.0
2020-09-24 10:40:00,416.56,417.52,416.34,416.48,4139.0,411.6155,412.5641,411.3981,411.5365,4139.0
2020-09-24 10:45:00,416.98,417.86,416.41,417.86,7072.0,412.0305,412.9001,411.4673,412.9001,7072.0
2020-09-24 10:50:00,417.55,418.23,416.97,418.23,4034.0,412.5938,413.2657,412.0206,413.2657,4034.0
2020-09-24 10:55:00,418.25,418.25,416.62,417.68,8767.0,413.2854,413.2854,411.6748,412.7222,8767.0
2020-09-24 11:00:00,417.88,417.88,417.25,417.52,3373.0,412.9198,412.9198,412.2973,412.5641,3373.0
2020-09-24 11:05:00,417.51,417.83,416.33,416.4,2790.0,412.5542,412.8704,411.3882,411.4574,2790.0
2020-09-24 11:10:00,416.57,417.5,416.57,417.5,3327.0,411.6254,412.5443,411.6254,412.5443,3327.0
2020-09-24 11:15:00,417.19,417.31,416.72,417.31,2759.0,412.238,412.3566,411.7736,412.3566,2759.0
2020-09-24 11:20:00,417.12,418.96,416.94,418.76,2689.0,412.1689,413.987,411.991,413.7894,2689.0
2020-09-24 11:25:00,418.77,419.02,418.55,418.74,2016.0,413.7993,414.0463,413.5819,413.7696,2016.0
2020-09-24 11:30:00,418.82,419.12,418.52,418.76,12200.0,413.8487,414.1451,413.5522,413.7894,12200.0
2020-09-24 11:35:00,418.67,419.27,418.6,419.1,7202.0,413.7005,414.2933,413.6313,414.1254,7202.0
2020-09-24 11:40:00,419.23,419.76,418.9,418.9,3300.0,414.2538,414.7775,413.9277,413.9277,3300.0
2020-09-24 11:45:00,419.04,419.04,418.32,418.32,3525.0,414.0661,414.0661,413.3546,413.3546,3525.0
2020-09-24 11:50:00,418.5,418.91,418.32,418.33,5316.0,413.5325,413.9376,413.3546,413.3645,5316.0
2020-09-24 11:55:00,418.43,419.64,418.43,419.64,9145.0,413.4633,414.6589,413.4633,414.6589,9145.0
2020-09-24 12:00:00,419.39,419.56,418.78,419.1,5325.0,414.4119,414.5799,413.8092,414.1254,5325.0
2020-09-24 12:05:00,419.21,419.61,419.08,419.39,3976.0,414.2341,414.6293,414.1056,414.4119,3976.0
2020-09-24 12:10:00,419.35,419.36,418.52,418.62,11426.0,414.3724,414.3823,413.5522,413.6511,11426.0
2020-09-24 12:15:00,418.48,418.85,417.69,418.0,3617.0,413.5127,413.8783,412.7321,413.0384,3617.0
2020-09-24 12:20:00,418.02,418.33,417.95,418.11,3301.0,413.0582,413.3645,412.989,413.1471,3301.0
2020-09-24 12:25:00,417.88,418.87,417.88,418.44,3040.0,412.9198,413.8981,412.9198,413.4732,3040.0
2020-09-24 12:30:00,418.46,418.46,417.3,417.44,3775.0,413.493,413.493,412.3467,412.4851,3775.0
2020-09-24 12:35:00,417.58,418.48,417.33,417.58,6068.0,412.6234,413.5127,412.3764,412.6234,6068.0
2020-09-24 12:40:00,417.47,418.02,417.47,418.02,2820.0,412.5147,413.0582,412.5147,413.0582,2820.0
2020-09-24 12:45:00,418.15,418.35,417.81,418.06,4008.0,413.1866,413.3843,412.8507,413.0977,4008.0
2020-09-24 12:50:00,417.94,418.09,417.38,417.74,1808.0,412.9791,413.1273,412.4258,412.7815,1808.0
2020-09-24 12:55:00,417.59,418.97,417.58,418.97,2481.0,412.6333,413.9969,412.6234,413.9969,2481.0
2020-09-24 13:00:00,418.97,419.25,418.91,419.19,2739.0,413.9969,414.2736,413.9376,414.2143,2739.0
2020-09-24 13:05:00,419.15,419.19,418.55,418.67,4307.0,414.1748,414.2143,413.5819,413.7005,4307.0
2020-09-24 13:10:00,418.59,419.34,418.44,419.21,1400.0,413.6214,414.3625,413.4732,414.2341,1400.0
2020-09-24 13:15:00,419.3,419.38,418.4,418.59,3100.0,414.323,414.402,413.4337,413.6214,3100.0
2020-09-24 13:20:00,418.54,418.9,418.53,418.66,2301.0,413.572,413.9277,413.5621,413.6906,2301.0
2020-09-24 13:25:00,418.78,418.87,418.39,418.85,4297.0,413.8092,413.8981,413.4238,413.8783,4297.0
2020-09-24 13:30:00,419.02,419.23,418.84,419.11,3339.0,414.0463,414.2538,413.8684,414.1352,3339.0
2020-09-24 13:35:00,418.53,418.82,418.29,418.69,3976.0,413.5621,413.8487,413.325,413.7202,3976.0
2020-09-24 13:40:00,418.99,419.22,418.61,418.92,6076.0,414.0167,414.2439,413.6412,413.9475,6076.0
2020-09-24 13:45:00,419.03,419.07,418.71,418.88,4524.0,414.0562,414.0957,413.74,413.908,4524.0
2020-09-24 13:50:00,418.74,419.16,418.64,418.86,4733.0,413.7696,414.1846,413.6708,413.8882,4733.0
2020-09-24 13:55:00,418.61,418.67,417.93,417.94,2433.0,413.6412,413.7005,412.9692,412.9791,2433.0
2020-09-24 14:00:00,418.11,418.4,417.56,418.06,4172.0,413.1471,413.4337,412.6036,413.0977,4172.0
2020-09-24 14:05:00,417.87,418.43,417.75,418.2,1354.0,412.91,413.4633,412.7914,413.236,1354.0
2020-09-24 14:10:00,418.38,418.49,417.72,418.17,2581.0,413.4139,413.5226,412.7617,413.2064,2581.0
2020-09-24 14:15:00,418.67,418.72,417.38,417.4,4249.0,413.7005,413.7499,412.4258,412.4455,4249.0
2020-09-24 14:20:00,417.5,417.93,417.3,417.79,3081.0,412.5443,412.9692,412.3467,412.8309,3081.0
2020-09-24 14:25:00,417.86,418.23,417.72,418.06,3255.0,412.9001,413.2657,412.7617,413.0977,3255.0
2020-09-24 14:30:00,418.1,418.68,417.78,418.68,3031.0,413.1372,413.7103,412.821,413.7103,3031.0
2020-09-24 14:35:00,418.63,419.09,418.22,419.09,3521.0,413.6609,414.1155,413.2558,414.1155,3521.0
2020-09-24 14:40:00,419.04,419.51,418.83,419.15,2304.0,414.0661,414.5305,413.8586,414.1748,2304.0
2020-09-24 14:45:00,419.14,419.57,418.5,418.57,4608.0,414.1649,414.5898,413.5325,413.6016,4608.0
2020-09-24 14:50:00,418.31,418.81,417.81,418.12,3841.0,413.3447,413.8388,412.8507,413.157,3841.0
2020-09-24 14:55:00,418.09,418.29,416.8,416.8,4138.0,413.1273,413.325,411.8527,411.8527,4138.0
2020-09-24 15:00:00,416.99,417.39,416.45,416.45,3913.0,412.0404,412.4357,411.5068,411.5068,3913.0
2020-09-24 15:05:00,416.91,417.03,416.53,416.86,3204.0,411.9614,412.0799,411.5859,411.9119,3204.0
2020-09-24 15:10:00,416.82,417.6,416.49,417.6,6993.0,411.8724,412.6432,411.5463,412.6432,6993.0
2020-09-24 15:15:00,417.51,417.64,416.78,416.87,3162.0,412.5542,412.6827,411.8329,411.9218,3162.0
2020-09-24 15:20:00,417.05,417.05,415.58,415.94,5689.0,412.0997,412.0997,410.6471,411.0029,5689.0
2020-09-24 15:25:00,416.0,416.21,415.58,415.89,5427.0,411.0622,411.2697,410.6471,410.9535,5427.0
2020-09-24 15:30:00,415.78,416.67,415.63,416.56,6463.0,410.8448,411.7242,410.6965,411.6155,6463.0
2020-09-24 15:35:00,416.2,416.84,415.73,416.84,8501.0,411.2598,411.8922,410.7954,411.8922,8501.0
2020-09-24 15:40:00,416.65,417.38,416.64,417.19,9057.0,411.7044,412.4258,411.6946,412.238,9057.0
2020-09-24 15:45:00,417.16,418.47,417.16,417.4,13306.0,412.2084,413.5028,412.2084,412.4455,13306.0
2020-09-24 15:50:00,417.67,418.84,417.24,418.84,16313.0,412.7123,413.8684,412.2874,413.8684,16313.0
2020-09-24 15:55:00,418.81,418.81,417.77,417.91,45129.0,413.8388,413.8388,412.8111,412.9495,45129.0
2020-09-25 09:30:00,415.77,416.04,414.83,414.84,25509.0,410.8349,411.1017,409.906,409.9159,25509.0
2020-09-25 09:35:00,415.31,415.31,414.35,414.35,10207.0,410.3803,410.3803,409.4317,409.4317,10207.0
2020-09-25 09:40:00,414.76,415.5,414.76,414.83,18451.0,409.8369,410.5681,409.8369,409.906,18451.0
2020-09-25 09:45:00,414.56,414.86,413.81,414.27,6767.0,409.6392,409.9357,408.8981,409.3527,6767.0
2020-09-25 09:50:00,414.14,415.1,414.14,415.04,6492.0,409.2242,410.1728,409.2242,410.1135,6492.0
2020-09-25 09:55:00,415.05,415.32,414.11,414.77,12167.0,410.1234,410.3902,409.1946,409.8468,12167.0
2020-09-25 10:00:00,414.77,415.0,414.0,415.0,11176.0,409.8468,410.074,409.0859,410.074,11176.0
2020-09-25 10:05:00,414.59,414.94,414.01,414.27,9497.0,409.6689,410.0147,409.0958,409.3527,9497.0
2020-09-25 10:10:00,414.41,414.64,412.8,413.06,6497.0,409.491,409.7183,407.9001,408.1571,6497.0
2020-09-25 10:15:00,413.24,414.68,413.24,414.54,2000.0,408.3349,409.7578,408.3349,409.6195,2000.0
2020-09-25 10:20:00,414.71,415.37,414.71,414.85,23105.0,409.7875,410.4396,409.7875,409.9258,23105.0
2020-09-25 10:25:00,414.92,415.63,414.79,415.47,22123.0,409.995,410.6965,409.8665,410.5384,22123.0
2020-09-25 10:30:00,415.3,416.12,414.98,415.7,11355.0,410.3705,411.1807,410.0543,410.7657,11355.0
2020-09-25 10:35:00,415.5,416.21,415.26,416.03,6210.0,410.5681,411.2697,410.3309,411.0918,6210.0
2020-09-25 10:40:00,416.51,417.08,415.5,417.05,23664.0,411.5661,412.1293,410.5681,412.0997,23664.0
2020-09-25 10:45:00,417.04,417.12,416.57,417.0,20703.0,412.0898,412.1689,411.6254,412.0503,20703.0
2020-09-25 10:50:00,416.89,417.84,416.7,417.72,24604.0,411.9416,412.8803,411.7538,412.7617,24604.0
2020-09-25 10:55:00,417.67,418.06,417.29,417.92,6562.0,412.7123,413.0977,412.3368,412.9594,6562.0
2020-09-25 11:00:00,418.05,418.09,417.42,417.6,6008.0,413.0878,413.1273,412.4653,412.6432,6008.0
2020-09-25 11:05:00,417.79,417.83,417.0,417.0,7864.0,412.8309,412.8704,412.0503,412.0503,7864.0
2020-09-25 11:10:00,417.13,418.04,416.88,417.86,8468.0,412.1787,413.0779,411.9317,412.9001,8468.0
2020-09-25 11:15:00,417.88,418.09,417.64,417.75,36069.0,412.9198,413.1273,412.6827,412.7914,36069.0
2020-09-25 11:20:00,417.7,418.86,417.7,418.86,4489.0,412.742,413.8882,412.742,413.8882,4489.0
2020-09-25 11:25:00,418.82,419.16,418.56,418.85,3040.0,413.8487,414.1846,413.5918,413.8783,3040.0
2020-09-25 11:30:00,418.9,419.22,418.43,419.05,5388.0,413.9277,414.2439,413.4633,414.076,5388.0
2020-09-25 11:35:00,419.11,419.64,418.97,419.16,4231.0,414.1352,414.6589,413.9969,414.1846,4231.0
2020-09-25 11:40:00,419.35,420.09,419.15,419.16,4754.0,414.3724,415.1036,414.1748,414.1846,4754.0
2020-09-25 11:45:00,419.33,419.46,418.81,419.03,5481.0,414.3526,414.4811,413.8388,414.0562,5481.0
2020-09-25 11:50:00,419.06,419.36,418.85,419.05,3967.0,414.0858,414.3823,413.8783,414.076,3967.0
2020-09-25 11:55:00,418.85,418.95,417.92,417.92,2905.0,413.8783,413.9771,412.9594,412.9594,2905.0
2020-09-25 12:00:00,418.05,418.16,417.68,418.16,3274.0,413.0878,413.1965,412.7222,413.1965,3274.0
2020-09-25 12:05:00,418.0,418.89,417.99,418.76,4750.0,413.0384,413.9179,413.0285,413.7894,4750.0
2020-09-25 12:10:00,418.85,419.22,418.83,419.04,5700.0,413.8783,414.2439,413.8586,414.0661,5700.0
2020-09-25 12:15:00,419.22,419.93,418.75,418.98,5663.0,414.2439,414.9455,413.7795,414.0068,5663.0
2020-09-25 12:20:00,418.96,419.07,418.38,419.01,3116.0,413.987,414.0957,413.4139,414.0364,3116.0
2020-09-25 12:25:00,418.89,418.89,418.13,418.65,2729.0,413.9179,413.9179,413.1669,413.6807,2729.0
2020-09-25 12:30:00,418.74,418.74,418.03,418.35,2085.0,413.7696,413.7696,413.0681,413.3843,2085.0
2020-09-25 12:35:00,418.23,418.23,417.93,418.0,3561.0,413.2657,413.2657,412.9692,413.0384,3561.0
2020-09-25 12:40:00,418.51,418.81,418.36,418.81,1100.0,413.5424,413.8388,413.3941,413.8388,1100.0
2020-09-25 12:45:00,418.98,419.2,418.89,419.07,2200.0,414.0068,414.2242,413.9179,414.0957,2200.0
2020-09-25 12:50:00,418.99,419.63,418.89,419.63,3025.0,414.0167,414.6491,413.9179,414.6491,3025.0
2020-09-25 12:55:00,419.65,419.69,419.22,419.22,2300.0,414.6688,414.7084,414.2439,414.2439,2300.0
2020-09-25 13:00:00,419.19,419.91,419.08,419.75,2931.0,414.2143,414.9257,414.1056,414.7676,2931.0
2020-09-25 13:05:00,419.74,419.89,419.71,419.8,1203.0,414.7578,414.906,414.7281,414.817,1203.0
2020-09-25 13:10:00,419.89,420.16,419.7,420.11,1200.0,414.906,415.1728,414.7182,415.1234,1200.0
2020-09-25 13:15:00,420.48,420.48,419.68,419.68,4237.0,415.489,415.489,414.6985,414.6985,4237.0
2020-09-25 13:20:00,419.8,420.42,419.8,419.94,1489.0,414.817,415.4297,414.817,414.9554,1489.0
2020-09-25 13:25:00,419.98,420.63,419.98,420.41,1700.0,414.9949,415.6372,414.9949,415.4198,1700.0
2020-09-25 13:30:00,420.35,421.22,420.35,420.84,1660.0,415.3605,416.2202,415.3605,415.8447,1660.0
2020-09-25 13:35:00,420.99,421.02,420.74,420.95,1950.0,415.9929,416.0226,415.7459,415.9534,1950.0
2020-09-25 13:40:00,420.97,421.7,420.97,421.56,2324.0,415.9732,416.6945,415.9732,416.5562,2324.0
2020-09-25 13:45:00,421.52,421.9,421.31,421.55,2567.0,416.5166,416.8921,416.3091,416.5463,2567.0
2020-09-25 13:50:00,421.6,421.74,421.53,421.57,2689.0,416.5957,416.734,416.5265,416.566,2689.0
2020-09-25 13:55:00,421.52,421.72,421.38,421.55,2410.0,416.5166,416.7143,416.3783,416.5463,2410.0
2020-09-25 14:00:00,421.48,422.1,421.48,422.1,3240.0,416.4771,417.0897,416.4771,417.0897,3240.0
2020-09-25 14:05:00,422.06,422.34,421.84,422.08,3306.0,417.0502,417.3269,416.8328,417.07,3306.0
2020-09-25 14:10:00,422.14,422.26,421.81,421.93,1445.0,417.1293,417.2478,416.8032,416.9218,1445.0
2020-09-25 14:15:00,422.09,423.38,422.09,423.26,6079.0,417.0799,418.3546,417.0799,418.236,6079.0
2020-09-25 14:20:00,423.51,423.9,423.04,423.23,5902.0,418.483,418.8684,418.0186,418.2063,5902.0
2020-09-25 14:25:00,423.41,423.84,423.21,423.21,6085.0,418.3842,418.8091,418.1866,418.1866,6085.0
2020-09-25 14:30:00,422.85,422.85,422.22,422.42,3416.0,417.8308,417.8308,417.2083,417.4059,3416.0
2020-09-25 14:35:00,422.36,422.5,421.86,421.86,4044.0,417.3467,417.485,416.8526,416.8526,4044.0
2020-09-25 14:40:00,422.02,422.38,421.61,421.61,7654.0,417.0107,417.3664,416.6056,416.6056,7654.0
2020-09-25 14:45:00,421.5,421.86,421.5,421.73,3470.0,416.4969,416.8526,416.4969,416.7241,3470.0
2020-09-25 14:50:00,421.59,422.33,421.59,422.33,4431.0,416.5858,417.317,416.5858,417.317,4431.0
2020-09-25 14:55:00,422.28,422.95,422.13,422.94,5239.0,417.2676,417.9297,417.1194,417.9198,5239.0
2020-09-25 15:00:00,422.95,423.23,422.61,423.06,4419.0,417.9297,418.2063,417.5937,418.0384,4419.0
2020-09-25 15:05:00,422.93,424.2,422.91,424.08,3588.0,417.9099,419.1648,417.8901,419.0462,3588.0
2020-09-25 15:10:00,424.07,424.44,423.74,423.84,6521.0,419.0364,419.402,418.7103,418.8091,6521.0
2020-09-25 15:15:00,423.94,424.79,423.93,424.63,5064.0,418.9079,419.7478,418.898,419.5897,5064.0
2020-09-25 15:20:00,424.5,424.68,424.0,424.17,4965.0,419.4613,419.6391,418.9672,419.1352,4965.0
2020-09-25 15:25:00,424.09,424.23,423.66,423.98,3481.0,419.0561,419.1945,418.6312,418.9474,3481.0
2020-09-25 15:30:00,423.97,423.97,422.34,422.42,7816.0,418.9376,418.9376,417.3269,417.4059,7816.0
2020-09-25 15:35:00,422.42,422.89,421.75,421.92,9431.0,417.4059,417.8704,416.7439,416.9119,9431.0
2020-09-25 15:40:00,421.91,422.16,421.5,422.04,17716.0,416.902,417.149,416.4969,417.0305,17716.0
2020-09-25 15:45:00,421.96,422.56,421.59,422.44,13455.0,416.9514,417.5443,416.5858,417.4257,13455.0
2020-09-25 15:50:00,422.32,422.32,421.37,422.07,25565.0,417.3071,417.3071,416.3684,417.0601,25565.0
2020-09-25 15:55:00,421.86,423.09,421.7,422.28,71228.0,416.8526,418.068,416.6945,417.2676,71228.0
2020-09-28 09:30:00,426.51,426.9,424.04,424.86,33220.0,421.4474,421.8328,419.0067,419.817,33220.0
2020-09-28 09:35:00,425.12,427.0,425.12,425.95,10099.0,420.0739,421.9316,420.0739,420.894,10099.0
2020-09-28 09:40:00,426.34,427.55,426.15,426.65,7911.0,421.2794,422.4751,421.0917,421.5857,7911.0
2020-09-28 09:45:00,426.5,428.42,426.35,426.35,5176.0,421.4375,423.3347,421.2893,421.2893,5176.0
2020-09-28 09:50:00,426.36,426.36,424.8,425.31,4106.0,421.2992,421.2992,419.7577,420.2616,4106.0
2020-09-28 09:55:00,425.37,426.14,425.33,425.33,5073.0,420.3209,421.0818,420.2814,420.2814,5073.0
2020-09-28 10:00:00,425.62,426.74,425.52,426.7,4418.0,420.568,421.6747,420.4692,421.6351,4418.0
2020-09-28 10:05:00,426.53,427.32,426.16,427.31,5658.0,421.4672,422.2478,421.1016,422.2379,5658.0
2020-09-28 10:10:00,427.14,428.8,426.86,428.8,5724.0,422.0699,423.7102,421.7932,423.7102,5724.0
2020-09-28 10:15:00,428.85,430.0,428.79,429.82,6382.0,423.7596,424.896,423.7003,424.7181,6382.0
2020-09-28 10:20:00,429.67,430.67,429.49,430.21,4951.0,424.5699,425.558,424.392,425.1035,4951.0
2020-09-28 10:25:00,430.11,431.12,430.07,430.23,5525.0,425.0047,426.0027,424.9651,425.1232,5525.0
2020-09-28 10:30:00,430.4,430.72,430.07,430.16,2045.0,425.2912,425.6074,424.9651,425.0541,2045.0
2020-09-28 10:35:00,430.34,430.39,429.22,429.55,2904.0,425.2319,425.2813,424.1252,424.4513,2904.0
2020-09-28 10:40:00,429.62,430.02,429.08,429.56,2700.0,424.5205,424.9157,423.9869,424.4612,2700.0
2020-09-28 10:45:00,429.62,429.86,427.69,427.69,4348.0,424.5205,424.7576,422.6134,422.6134,4348.0
2020-09-28 10:50:00,427.82,427.99,427.39,427.74,6003.0,422.7419,422.9098,422.317,422.6628,6003.0
2020-09-28 10:55:00,427.97,428.42,427.75,427.77,8301.0,422.8901,423.3347,422.6727,422.6924,8301.0
2020-09-28 11:00:00,427.79,427.79,427.35,427.55,3427.0,422.7122,422.7122,422.2774,422.4751,3427.0
2020-09-28 11:05:00,427.34,427.79,427.15,427.69,2421.0,422.2676,422.7122,422.0798,422.6134,2421.0
2020-09-28 11:10:00,427.71,427.71,426.95,427.23,3183.0,422.6332,422.6332,421.8822,422.1589,3183.0
2020-09-28 11:15:00,427.27,427.27,426.89,427.08,2342.0,422.1984,422.1984,421.8229,422.0106,2342.0
2020-09-28 11:20:00,427.24,427.65,426.62,427.65,3671.0,422.1687,422.5739,421.5561,422.5739,3671.0
2020-09-28 11:25:00,427.55,427.55,426.8,427.45,4085.0,422.4751,422.4751,421.734,422.3762,4085.0
2020-09-28 11:30:00,427.49,428.04,427.4,427.49,2800.0,422.4158,422.9592,422.3268,422.4158,2800.0
2020-09-28 11:35:00,427.41,428.46,427.41,428.06,2798.0,422.3367,423.3743,422.3367,422.979,2798.0
2020-09-28 11:40:00,427.99,428.25,427.69,428.25,2164.0,422.9098,423.1667,422.6134,423.1667,2164.0
2020-09-28 11:45:00,428.45,428.48,427.72,427.73,1803.0,423.3644,423.394,422.643,422.6529,1803.0
2020-09-28 11:50:00,427.63,427.99,427.54,427.8,2163.0,422.5541,422.9098,422.4652,422.7221,2163.0
2020-09-28 11:55:00,427.73,427.75,427.07,427.07,1665.0,422.6529,422.6727,422.0008,422.0008,1665.0
2020-09-28 12:00:00,427.14,427.23,426.59,427.23,2065.0,422.0699,422.1589,421.5265,422.1589,2065.0
2020-09-28 12:05:00,427.29,427.49,427.14,427.49,1800.0,422.2181,422.4158,422.0699,422.4158,1800.0
2020-09-28 12:10:00,427.11,427.16,426.82,427.15,1849.0,422.0403,422.0897,421.7537,422.0798,1849.0
2020-09-28 12:15:00,427.06,427.06,426.54,426.6,2077.0,421.9909,421.9909,421.477,421.5363,2077.0
2020-09-28 12:20:00,426.89,426.91,426.28,426.38,2365.0,421.8229,421.8427,421.2201,421.3189,2365.0
2020-09-28 12:25:00,426.31,426.31,425.51,425.81,2301.0,421.2498,421.2498,420.4593,420.7557,2301.0
2020-09-28 12:30:00,425.95,426.34,425.75,426.34,1900.0,420.894,421.2794,420.6964,421.2794,1900.0
2020-09-28 12:35:00,426.45,426.59,426.13,426.13,1525.0,421.3881,421.5265,421.0719,421.0719,1525.0
2020-09-28 12:40:00,426.35,426.85,426.34,426.67,5455.0,421.2893,421.7834,421.2794,421.6055,5455.0
2020-09-28 12:45:00,426.85,427.2,426.77,427.2,3050.0,421.7834,422.1292,421.7043,422.1292,3050.0
2020-09-28 12:50:00,427.24,427.69,427.24,427.62,7492.0,422.1687,422.6134,422.1687,422.5442,7492.0
2020-09-28 12:55:00,427.72,427.77,427.44,427.48,2967.0,422.643,422.6924,422.3664,422.4059,2967.0
2020-09-28 13:00:00,427.66,427.82,427.26,427.78,5750.0,422.5838,422.7419,422.1885,422.7023,5750.0
2020-09-28 13:05:00,427.76,427.79,427.45,427.5,1311.0,422.6826,422.7122,422.3762,422.4257,1311.0
2020-09-28 13:10:00,427.63,427.7,427.36,427.59,1657.0,422.5541,422.6233,422.2873,422.5146,1657.0
2020-09-28 13:15:00,427.68,427.99,427.67,427.88,3100.0,422.6035,422.9098,422.5936,422.8011,3100.0
2020-09-28 13:20:00,427.85,428.3,427.84,428.3,2774.0,422.7715,423.2162,422.7616,423.2162,2774.0
2020-09-28 13:25:00,428.57,428.57,428.15,428.3,2831.0,423.483,423.483,423.0679,423.2162,2831.0
2020-09-28 13:30:00,428.31,428.82,428.31,428.69,2821.0,423.226,423.73,423.226,423.6015,2821.0
2020-09-28 13:35:00,428.65,428.91,428.6,428.81,1018.0,423.562,423.8189,423.5126,423.7201,1018.0
2020-09-28 13:40:00,428.81,428.81,428.31,428.66,1330.0,423.7201,423.7201,423.226,423.5719,1330.0
2020-09-28 13:45:00,429.01,429.41,428.74,429.41,2755.0,423.9177,424.313,423.6509,424.313,2755.0
2020-09-28 13:50:00,429.38,429.5,429.15,429.33,5553.0,424.2833,424.4019,424.0561,424.2339,5553.0
2020-09-28 13:55:00,429.43,429.5,429.3,429.42,2762.0,424.3327,424.4019,424.2043,424.3229,2762.0
2020-09-28 14:00:00,429.37,429.4,428.97,429.1,12460.0,424.2735,424.3031,423.8782,424.0067,12460.0
2020-09-28 14:05:00,429.18,429.21,428.72,429.17,2939.0,424.0857,424.1154,423.6312,424.0758,2939.0
2020-09-28 14:10:00,429.24,429.86,429.23,429.63,8608.0,424.145,424.7576,424.1351,424.5304,8608.0
2020-09-28 14:15:00,429.79,430.17,429.79,429.95,4873.0,424.6885,425.064,424.6885,424.8466,4873.0
2020-09-28 14:20:00,430.05,430.3,429.76,429.76,5639.0,424.9454,425.1924,424.6588,424.6588,5639.0
2020-09-28 14:25:00,429.57,430.16,429.57,429.85,3373.0,424.4711,425.0541,424.4711,424.7478,3373.0
2020-09-28 14:30:00,429.76,429.9,429.27,429.44,5242.0,424.6588,424.7972,424.1746,424.3426,5242.0
2020-09-28 14:35:00,429.3,429.55,429.25,429.55,3073.0,424.2043,424.4513,424.1549,424.4513,3073.0
2020-09-28 14:40:00,429.53,429.55,429.33,429.41,3630.0,424.4316,424.4513,424.2339,424.313,3630.0
2020-09-28 14:45:00,429.31,429.45,428.78,428.8,2006.0,424.2142,424.3525,423.6905,423.7102,2006.0
2020-09-28 14:50:00,428.9,429.09,428.84,428.91,2400.0,423.809,423.9968,423.7497,423.8189,2400.0
2020-09-28 14:55:00,428.88,428.91,428.69,428.91,3064.0,423.7893,423.8189,423.6015,423.8189,3064.0
2020-09-28 15:00:00,428.81,428.95,428.54,428.54,7259.0,423.7201,423.8584,423.4533,423.4533,7259.0
2020-09-28 15:05:00,428.46,429.15,428.38,429.02,7926.0,423.3743,424.0561,423.2952,423.9276,7926.0
2020-09-28 15:10:00,429.09,429.28,429.0,429.28,5750.0,423.9968,424.1845,423.9078,424.1845,5750.0
2020-09-28 15:15:00,429.39,430.06,429.13,430.0,13718.0,424.2932,424.9553,424.0363,424.896,13718.0
2020-09-28 15:20:00,430.06,430.06,429.47,429.47,9366.0,424.9553,424.9553,424.3723,424.3723,9366.0
2020-09-28 15:25:00,429.48,429.88,429.36,429.68,6313.0,424.3821,424.7774,424.2636,424.5798,6313.0
2020-09-28 15:30:00,429.74,429.78,428.36,428.75,11095.0,424.6391,424.6786,423.2754,423.6608,11095.0
2020-09-28 15:35:00,428.82,429.13,428.75,428.94,10965.0,423.73,424.0363,423.6608,423.8486,10965.0
2020-09-28 15:40:00,428.9,429.57,428.78,429.36,13193.0,423.809,424.4711,423.6905,424.2636,13193.0
2020-09-28 15:45:00,429.34,429.54,428.88,428.97,20397.0,424.2438,424.4414,423.7893,423.8782,20397.0
2020-09-28 15:50:00,428.91,429.24,428.72,428.96,17071.0,423.8189,424.145,423.6312,423.8683,17071.0
2020-09-28 15:55:00,429.03,429.03,427.65,428.68,70350.0,423.9375,423.9375,422.5739,423.5916,70350.0
2020-09-29 09:30:00,430.77,431.33,430.0,431.21,17321.0,425.6568,426.2102,424.896,426.0916,17321.0
2020-09-29 09:35:00,431.2,431.68,430.55,431.18,5683.0,426.0817,426.556,425.4394,426.062,5683.0
2020-09-29 09:40:00,431.39,432.69,431.02,432.56,8155.0,426.2695,427.554,425.9039,427.4256,8155.0
2020-09-29 09:45:00,432.43,434.05,432.33,433.99,2910.0,427.2971,428.8979,427.1983,428.8386,2910.0
2020-09-29 09:50:00,434.5,435.08,434.04,434.84,5816.0,429.3426,429.9157,428.888,429.6785,5816.0
2020-09-29 09:55:00,434.74,434.76,432.91,432.91,8517.0,429.5797,429.5995,427.7714,427.7714,8517.0
2020-09-29 10:00:00,433.67,434.45,433.27,434.45,10091.0,428.5224,429.2932,428.1272,429.2932,10091.0
2020-09-29 10:05:00,434.14,434.78,434.07,434.33,1926.0,428.9868,429.6192,428.9177,429.1746,1926.0
2020-09-29 10:10:00,434.21,434.62,433.74,434.06,5423.0,429.056,429.4611,428.5916,428.9078,5423.0
2020-09-29 10:15:00,433.72,434.64,433.72,434.48,4165.0,428.5718,429.4809,428.5718,429.3228,4165.0
2020-09-29 10:20:00,434.31,434.41,433.45,434.12,6703.0,429.1548,429.2536,428.305,428.9671,6703.0
2020-09-29 10:25:00,434.19,434.28,433.57,433.67,8525.0,429.0362,429.1252,428.4236,428.5224,8525.0
2020-09-29 10:30:00,433.66,433.73,432.58,432.85,5950.0,428.5125,428.5817,427.4454,427.7121,5950.0
2020-09-29 10:35:00,432.63,432.89,432.43,432.72,6043.0,427.4948,427.7517,427.2971,427.5837,6043.0
2020-09-29 10:40:00,432.91,433.55,432.65,433.0,7077.0,427.7714,428.4038,427.5145,427.8604,7077.0
2020-09-29 10:45:00,433.35,433.35,432.25,432.56,8355.0,428.2062,428.2062,427.1193,427.4256,8355.0
2020-09-29 10:50:00,432.63,433.48,432.41,433.48,5762.0,427.4948,428.3347,427.2774,428.3347,5762.0
2020-09-29 10:55:00,433.36,434.19,433.35,434.0,8759.0,428.2161,429.0362,428.2062,428.8485,8759.0
2020-09-29 11:00:00,434.14,434.24,433.27,433.98,6552.0,428.9868,429.0856,428.1272,428.8287,6552.0
2020-09-29 11:05:00,433.83,434.78,433.81,434.29,3208.0,428.6805,429.6192,428.6608,429.1351,3208.0
2020-09-29 11:10:00,434.42,435.21,434.4,434.45,6663.0,429.2635,430.0441,429.2437,429.2932,6663.0
2020-09-29 11:15:00,434.54,434.99,434.5,434.91,4967.0,429.3821,429.8267,429.3426,429.7477,4967.0
2020-09-29 11:20:00,434.87,435.9,434.86,435.58,5920.0,429.7082,430.7259,429.6983,430.4097,5920.0
2020-09-29 11:25:00,435.59,436.3,435.01,435.12,11544.0,430.4196,431.1212,429.8465,429.9552,11544.0
2020-09-29 11:30:00,435.29,436.03,435.28,435.74,18900.0,430.1232,430.8544,430.1133,430.5678,18900.0
2020-09-29 11:35:00,435.52,436.06,435.2,435.84,5520.0,430.3505,430.884,430.0343,430.6667,5520.0
2020-09-29 11:40:00,435.85,436.06,435.0,435.38,7458.0,430.6765,430.884,429.8366,430.2121,7458.0
2020-09-29 11:45:00,435.2,435.53,434.52,434.54,5451.0,430.0343,430.3603,429.3623,429.3821,5451.0
2020-09-29 11:50:00,434.59,435.05,434.45,434.97,2461.0,429.4315,429.886,429.2932,429.807,2461.0
2020-09-29 11:55:00,434.87,435.31,434.87,435.22,4800.0,429.7082,430.1429,429.7082,430.054,4800.0
2020-09-29 12:00:00,435.06,435.06,434.51,434.72,4807.0,429.8959,429.8959,429.3524,429.56,4807.0
2020-09-29 12:05:00,434.36,434.67,434.18,434.67,1262.0,429.2042,429.5105,429.0264,429.5105,1262.0
2020-09-29 12:10:00,434.42,434.71,433.47,434.04,4457.0,429.2635,429.5501,428.3248,428.888,4457.0
2020-09-29 12:15:00,434.12,434.25,433.77,433.96,1875.0,428.9671,429.0955,428.6212,428.809,1875.0
2020-09-29 12:20:00,433.79,433.97,433.39,433.39,1220.0,428.641,428.8189,428.2457,428.2457,1220.0
2020-09-29 12:25:00,433.58,433.77,433.37,433.47,3633.0,428.4335,428.6212,428.226,428.3248,3633.0
2020-09-29 12:30:00,433.44,433.88,433.3,433.67,3648.0,428.2951,428.7299,428.1568,428.5224,3648.0
2020-09-29 12:35:00,433.69,434.04,433.69,433.91,2005.0,428.5422,428.888,428.5422,428.7596,2005.0
2020-09-29 12:40:00,433.8,434.35,433.79,434.19,9934.0,428.6509,429.1943,428.641,429.0362,9934.0
2020-09-29 12:45:00,434.09,434.11,433.89,434.11,1850.0,428.9374,428.9572,428.7398,428.9572,1850.0
2020-09-29 12:50:00,433.95,434.43,433.95,434.43,2220.0,428.7991,429.2734,428.7991,429.2734,2220.0
2020-09-29 12:55:00,434.34,434.65,434.29,434.33,1740.0,429.1845,429.4908,429.1351,429.1746,1740.0
2020-09-29 13:00:00,434.2,434.55,434.05,434.43,7036.0,429.0461,429.392,428.8979,429.2734,7036.0
2020-09-29 13:05:00,434.39,434.39,433.29,433.42,5577.0,429.2339,429.2339,428.1469,428.2754,5577.0
2020-09-29 13:10:00,433.66,433.66,433.02,433.09,2073.0,428.5125,428.5125,427.8801,427.9493,2073.0
2020-09-29 13:15:00,433.15,433.3,433.04,433.09,1626.0,428.0086,428.1568,427.8999,427.9493,1626.0
2020-09-29 13:20:00,433.1,433.47,433.03,433.35,3241.0,427.9592,428.3248,427.89,428.2062,3241.0
2020-09-29 13:25:00,433.43,433.69,433.18,433.44,1900.0,428.2853,428.5422,428.0382,428.2951,1900.0
2020-09-29 13:30:00,433.52,433.82,433.19,433.3,3510.0,428.3742,428.6706,428.0481,428.1568,3510.0
2020-09-29 13:35:00,433.32,433.53,433.16,433.49,4919.0,428.1766,428.3841,428.0185,428.3446,4919.0
2020-09-29 13:40:00,433.48,433.75,433.29,433.31,2000.0,428.3347,428.6015,428.1469,428.1667,2000.0
2020-09-29 13:45:00,433.44,433.67,433.44,433.61,846.0,428.2951,428.5224,428.2951,428.4631,846.0
2020-09-29 13:50:00,433.68,434.7,433.63,434.46,5110.0,428.5323,429.5402,428.4829,429.303,5110.0
2020-09-29 13:55:00,434.52,434.75,434.31,434.75,2289.0,429.3623,429.5896,429.1548,429.5896,2289.0
2020-09-29 14:00:00,434.52,434.99,434.22,434.25,5436.0,429.3623,429.8267,429.0659,429.0955,5436.0
2020-09-29 14:05:00,434.55,434.56,433.99,434.35,3305.0,429.392,429.4019,428.8386,429.1943,3305.0
2020-09-29 14:10:00,434.44,434.62,434.14,434.19,1454.0,429.2833,429.4611,428.9868,429.0362,1454.0
2020-09-29 14:15:00,434.35,434.74,434.2,434.7,2105.0,429.1943,429.5797,429.0461,429.5402,2105.0
2020-09-29 14:20:00,434.57,434.67,434.15,434.4,6054.0,429.4117,429.5105,428.9967,429.2437,6054.0
2020-09-29 14:25:00,434.45,435.45,434.45,435.3,5245.0,429.2932,430.2813,429.2932,430.1331,5245.0
2020-09-29 14:30:00,435.3,435.48,435.05,435.36,2800.0,430.1331,430.3109,429.886,430.1924,2800.0
2020-09-29 14:35:00,435.02,435.62,435.02,435.53,3658.0,429.8564,430.4493,429.8564,430.3603,3658.0
2020-09-29 14:40:00,435.54,435.68,435.12,435.68,3984.0,430.3702,430.5086,429.9552,430.5086,3984.0
2020-09-29 14:45:00,435.67,435.67,434.93,435.23,4301.0,430.4987,430.4987,429.7675,430.0639,4301.0
2020-09-29 14:50:00,435.36,435.37,434.66,434.78,3085.0,430.1924,430.2022,429.5007,429.6192,3085.0
2020-09-29 14:55:00,434.99,435.27,434.95,435.0,2713.0,429.8267,430.1034,429.7872,429.8366,2713.0
2020-09-29 15:00:00,435.23,435.32,434.92,435.32,4000.0,430.0639,430.1528,429.7576,430.1528,4000.0
2020-09-29 15:05:00,435.41,435.42,434.98,435.1,2881.0,430.2418,430.2516,429.8169,429.9354,2881.0
2020-09-29 15:10:00,434.96,435.39,434.96,435.3,5199.0,429.7971,430.222,429.7971,430.1331,5199.0
2020-09-29 15:15:00,435.25,436.16,434.99,435.95,7256.0,430.0837,430.9829,429.8267,430.7754,7256.0
2020-09-29 15:20:00,436.17,436.17,435.28,435.69,5834.0,430.9927,430.9927,430.1133,430.5184,5834.0
2020-09-29 15:25:00,435.54,435.54,434.7,435.27,7103.0,430.3702,430.3702,429.5402,430.1034,7103.0
2020-09-29 15:30:00,435.39,435.39,434.89,435.23,11004.0,430.222,430.222,429.7279,430.0639,11004.0
2020-09-29 15:35:00,435.04,435.19,434.63,434.97,15246.0,429.8762,430.0244,429.471,429.807,15246.0
2020-09-29 15:40:00,434.98,435.09,434.74,435.04,9086.0,429.8169,429.9256,429.5797,429.8762,9086.0
2020-09-29 15:45:00,435.08,435.88,434.66,435.29,14630.0,429.9157,430.7062,429.5007,430.1232,14630.0
2020-09-29 15:50:00,435.41,436.05,435.09,435.53,21024.0,430.2418,430.8742,429.9256,430.3603,21024.0
2020-09-29 15:55:00,435.38,435.49,434.29,434.29,40792.0,430.2121,430.3208,429.1351,429.1351,40792.0
2020-09-30 09:30:00,436.6,438.44,435.07,437.8,20900.0,431.4176,433.2358,429.9058,432.6034,20900.0
2020-09-30 09:35:00,437.44,437.45,435.98,436.58,4230.0,432.2477,432.2575,430.805,431.3979,4230.0
2020-09-30 09:40:00,436.08,437.03,436.08,436.94,4018.0,430.9038,431.8425,430.9038,431.7536,4018.0
2020-09-30 09:45:00,437.71,438.42,437.42,437.88,5842.0,432.5145,433.216,432.2279,432.6824,5842.0
2020-09-30 09:50:00,437.88,438.5,437.58,438.32,5668.0,432.6824,433.2951,432.386,433.1172,5668.0
2020-09-30 09:55:00,438.37,439.36,438.26,439.24,5063.0,433.1666,434.1449,433.0579,434.0263,5063.0
2020-09-30 10:00:00,439.5,439.68,438.97,439.47,7874.0,434.2832,434.4611,433.7595,434.2536,7874.0
2020-09-30 10:05:00,439.63,439.66,438.74,438.81,3337.0,434.4117,434.4413,433.5322,433.6014,3337.0
2020-09-30 10:10:00,438.96,439.85,438.94,439.51,5868.0,433.7496,434.6291,433.7299,434.2931,5868.0
2020-09-30 10:15:00,439.54,440.41,439.38,440.24,10320.0,434.3227,435.1824,434.1646,435.0144,10320.0
2020-09-30 10:20:00,440.55,441.05,439.92,440.09,8697.0,435.3207,435.8148,434.6982,434.8662,8697.0
2020-09-30 10:25:00,440.36,440.36,439.9,439.9,2999.0,435.133,435.133,434.6785,434.6785,2999.0
2020-09-30 10:30:00,440.04,440.23,439.2,439.29,5602.0,434.8168,435.0045,433.9868,434.0757,5602.0
2020-09-30 10:35:00,439.3,439.53,438.87,439.01,4953.0,434.0856,434.3129,433.6607,433.799,4953.0
2020-09-30 10:40:00,439.21,439.75,438.63,438.78,4621.0,433.9967,434.5302,433.4235,433.5718,4621.0
2020-09-30 10:45:00,438.8,439.58,438.8,439.37,5266.0,433.5915,434.3623,433.5915,434.1548,5266.0
2020-09-30 10:50:00,439.34,439.39,438.82,438.82,3387.0,434.1251,434.1745,433.6113,433.6113,3387.0
2020-09-30 10:55:00,438.77,439.33,438.66,439.22,5255.0,433.5619,434.1152,433.4532,434.0065,5255.0
2020-09-30 11:00:00,439.03,439.07,438.69,438.94,3213.0,433.8188,433.8583,433.4828,433.7299,3213.0
2020-09-30 11:05:00,439.07,440.32,439.02,439.98,14861.0,433.8583,435.0935,433.8089,434.7575,14861.0
2020-09-30 11:10:00,439.98,441.19,439.98,441.03,8794.0,434.7575,435.9532,434.7575,435.7951,8794.0
2020-09-30 11:15:00,441.06,441.71,440.89,441.14,9056.0,435.8247,436.467,435.6567,435.9037,9056.0
2020-09-30 11:20:00,441.23,441.56,441.11,441.45,4644.0,435.9927,436.3188,435.8741,436.2101,4644.0
2020-09-30 11:25:00,441.5,442.32,441.5,441.91,11536.0,436.2595,437.0697,436.2595,436.6646,11536.0
2020-09-30 11:30:00,441.91,442.61,441.48,441.54,7595.0,436.6646,437.3563,436.2397,436.299,7595.0
2020-09-30 11:35:00,441.61,442.62,441.18,442.62,6068.0,436.3682,437.3662,435.9433,437.3662,6068.0
2020-09-30 11:40:00,442.54,443.4,442.3,443.04,12618.0,437.2871,438.1369,437.05,437.7812,12618.0
2020-09-30 11:45:00,442.91,442.96,441.88,442.03,6505.0,437.6527,437.7021,436.635,436.7832,6505.0
2020-09-30 11:50:00,442.07,443.1,442.07,442.86,10130.0,436.8227,437.8405,436.8227,437.6033,10130.0
2020-09-30 11:55:00,442.98,443.33,442.69,443.14,4144.0,437.7219,438.0678,437.4353,437.88,4144.0
2020-09-30 12:00:00,443.23,443.27,442.72,442.87,4063.0,437.9689,438.0085,437.465,437.6132,4063.0
2020-09-30 12:05:00,442.89,443.07,442.39,442.71,5511.0,437.633,437.8108,437.1389,437.4551,5511.0
2020-09-30 12:10:00,442.59,443.06,442.59,442.82,7211.0,437.3365,437.801,437.3365,437.5638,7211.0
2020-09-30 12:15:00,442.78,443.34,442.75,443.15,6249.0,437.5243,438.0776,437.4946,437.8899,6249.0
2020-09-30 12:20:00,443.16,444.17,443.16,443.81,6681.0,437.8998,438.8978,437.8998,438.5421,6681.0
2020-09-30 12:25:00,443.95,444.09,443.7,443.86,9025.0,438.6804,438.8187,438.4334,438.5915,9025.0
2020-09-30 12:30:00,443.87,443.98,443.66,443.84,2805.0,438.6013,438.71,438.3938,438.5717,2805.0
2020-09-30 12:35:00,443.83,444.79,443.82,444.39,25765.0,438.5618,439.5104,438.5519,439.1152,25765.0
2020-09-30 12:40:00,444.63,444.8,444.21,444.21,4261.0,439.3523,439.5203,438.9373,438.9373,4261.0
2020-09-30 12:45:00,444.29,444.36,443.91,443.98,6747.0,439.0164,439.0855,438.6409,438.71,6747.0
2020-09-30 12:50:00,443.91,443.91,443.21,443.55,5975.0,438.6409,438.6409,437.9492,438.2851,5975.0
2020-09-30 12:55:00,443.4,443.95,443.39,443.49,4660.0,438.1369,438.6804,438.127,438.2259,4660.0
2020-09-30 13:00:00,443.47,443.61,442.96,443.02,6275.0,438.2061,438.3444,437.7021,437.7614,6275.0
2020-09-30 13:05:00,443.12,443.38,442.68,442.69,5840.0,437.8602,438.1172,437.4255,437.4353,5840.0
2020-09-30 13:10:00,442.78,442.78,442.39,442.4,3800.0,437.5243,437.5243,437.1389,437.1488,3800.0
2020-09-30 13:15:00,442.37,442.95,442.34,442.63,2952.0,437.1191,437.6923,437.0895,437.3761,2952.0
2020-09-30 13:20:00,442.51,442.51,442.01,442.2,2832.0,437.2575,437.2575,436.7634,436.9512,2832.0
2020-09-30 13:25:00,442.4,442.45,442.18,442.18,1100.0,437.1488,437.1982,436.9314,436.9314,1100.0
2020-09-30 13:30:00,442.27,442.92,442.09,442.86,4673.0,437.0203,437.6626,436.8425,437.6033,4673.0
2020-09-30 13:35:00,442.74,443.3,442.66,443.05,5499.0,437.4848,438.0381,437.4057,437.7911,5499.0
2020-09-30 13:40:00,443.04,443.11,442.82,443.11,4627.0,437.7812,437.8504,437.5638,437.8504,4627.0
2020-09-30 13:45:00,443.11,443.86,443.06,443.82,3750.0,437.8504,438.5915,437.801,438.5519,3750.0
2020-09-30 13:50:00,443.7,443.91,443.66,443.79,4600.0,438.4334,438.6409,438.3938,438.5223,4600.0
2020-09-30 13:55:00,443.8,443.8,442.92,442.99,12451.0,438.5322,438.5322,437.6626,437.7318,12451.0
2020-09-30 14:00:00,443.13,443.39,442.83,443.31,5430.0,437.8701,438.127,437.5737,438.048,5430.0
2020-09-30 14:05:00,443.31,443.64,443.08,443.09,6802.0,438.048,438.3741,437.8207,437.8306,6802.0
2020-09-30 14:10:00,442.91,443.26,442.82,442.88,8225.0,437.6527,437.9986,437.5638,437.6231,8225.0
2020-09-30 14:15:00,442.87,443.64,442.86,443.27,8109.0,437.6132,438.3741,437.6033,438.0085,8109.0
2020-09-30 14:20:00,443.64,443.69,441.69,441.82,13334.0,438.3741,438.4235,436.4472,436.5757,13334.0
2020-09-30 14:25:00,442.28,442.9,441.0,442.34,12671.0,437.0302,437.6429,435.7654,437.0895,12671.0
2020-09-30 14:30:00,442.03,442.17,441.4,441.85,4141.0,436.7832,436.9215,436.1607,436.6053,4141.0
2020-09-30 14:35:00,441.89,442.13,441.34,441.66,9163.0,436.6448,436.882,436.1014,436.4176,9163.0
2020-09-30 14:40:00,441.63,441.75,440.59,440.77,5451.0,436.3879,436.5065,435.3603,435.5381,5451.0
2020-09-30 14:45:00,440.74,441.06,439.72,439.82,9624.0,435.5085,435.8247,434.5006,434.5994,9624.0
2020-09-30 14:50:00,440.19,440.6,439.85,440.16,4476.0,434.965,435.3702,434.6291,434.9354,4476.0
2020-09-30 14:55:00,439.98,441.58,439.84,441.36,9543.0,434.7575,436.3385,434.6192,436.1211,9543.0
2020-09-30 15:00:00,441.22,441.79,440.78,440.78,5508.0,435.9828,436.546,435.548,435.548,5508.0
2020-09-30 15:05:00,441.08,441.95,441.08,441.68,3228.0,435.8445,436.7041,435.8445,436.4373,3228.0
2020-09-30 15:10:00,441.58,441.71,439.58,439.58,5433.0,436.3385,436.467,434.3623,434.3623,5433.0
2020-09-30 15:15:00,439.66,439.66,437.96,438.36,9869.0,434.4413,434.4413,432.7615,433.1567,9869.0
2020-09-30 15:20:00,438.26,438.26,437.52,438.04,6405.0,433.0579,433.0579,432.3267,432.8405,6405.0
2020-09-30 15:25:00,437.95,439.37,437.7,439.23,9800.0,432.7516,434.1548,432.5046,434.0164,9800.0
2020-09-30 15:30:00,439.17,439.17,438.43,438.75,5925.0,433.9571,433.9571,433.2259,433.5421,5925.0
2020-09-30 15:35:00,439.0,439.56,438.72,439.18,5880.0,433.7891,434.3425,433.5125,433.967,5880.0
2020-09-30 15:40:00,439.15,440.11,438.89,439.99,7550.0,433.9374,434.886,433.6805,434.7674,7550.0
2020-09-30 15:45:00,439.99,441.56,439.91,441.1,9426.0,434.7674,436.3188,434.6883,435.8642,9426.0
2020-09-30 15:50:00,440.78,442.43,440.78,442.12,20135.0,435.548,437.1784,435.548,436.8721,20135.0
2020-09-30 15:55:00,442.15,442.82,441.0,441.55,90965.0,436.9018,437.5638,435.7654,436.3089,90965.0
2020-10-01 09:30:00,445.97,451.22,445.33,449.97,62091.0,440.6764,445.8641,440.044,444.6289,62091.0
2020-10-01 09:35:00,449.96,452.69,449.59,449.9,31034.0,444.6191,447.3167,444.2534,444.5598,31034.0
2020-10-01 09:40:00,449.85,449.85,446.94,447.49,16059.0,444.5104,444.5104,441.6349,442.1784,16059.0
2020-10-01 09:45:00,447.16,448.38,446.8,447.81,12368.0,441.8523,443.0578,441.4966,442.4946,12368.0
2020-10-01 09:50:00,448.0,448.23,447.15,447.75,28936.0,442.6823,442.9096,441.8424,442.4353,28936.0
2020-10-01 09:55:00,447.88,448.01,446.54,447.0,11543.0,442.5637,442.6922,441.2396,441.6942,11543.0
2020-10-01 10:00:00,447.06,448.04,446.72,446.93,17363.0,441.7535,442.7218,441.4175,441.625,17363.0
2020-10-01 10:05:00,446.83,447.8,446.13,447.14,8493.0,441.5262,442.4847,440.8345,441.8325,8493.0
2020-10-01 10:10:00,447.17,447.17,445.57,446.97,17339.0,441.8622,441.8622,440.2812,441.6645,17339.0
2020-10-01 10:15:00,446.65,446.65,445.37,446.33,16048.0,441.3483,441.3483,440.0835,441.0321,16048.0
2020-10-01 10:20:00,446.29,447.3,445.51,445.57,15084.0,440.9926,441.9906,440.2219,440.2812,15084.0
2020-10-01 10:25:00,445.43,445.45,444.4,444.4,7008.0,440.1428,440.1626,439.1251,439.1251,7008.0
2020-10-01 10:30:00,444.57,446.13,436.92,445.43,30689.0,439.293,440.8345,431.7338,440.1428,30689.0
2020-10-01 10:35:00,445.63,447.01,445.63,446.58,14984.0,440.3405,441.7041,440.3405,441.2792,14984.0
2020-10-01 10:40:00,446.76,446.76,444.86,445.18,10861.0,441.457,441.457,439.5796,439.8958,10861.0
2020-10-01 10:45:00,445.33,445.53,444.38,444.39,4351.0,440.044,440.2416,439.1053,439.1152,4351.0
2020-10-01 10:50:00,444.13,444.97,443.99,444.17,10465.0,438.8583,439.6883,438.7199,438.8978,10465.0
2020-10-01 10:55:00,444.12,444.61,443.62,444.43,7142.0,438.8484,439.3326,438.3543,439.1547,7142.0
2020-10-01 11:00:00,444.65,444.69,442.64,443.17,14258.0,439.3721,439.4116,437.3859,437.9097,14258.0
2020-10-01 11:05:00,443.37,443.79,442.29,442.32,4438.0,438.1073,438.5223,437.0401,437.0697,4438.0
2020-10-01 11:10:00,442.3,442.91,441.79,442.66,5378.0,437.05,437.6527,436.546,437.4057,5378.0
2020-10-01 11:15:00,442.45,442.65,441.74,441.98,8228.0,437.1982,437.3958,436.4966,436.7338,8228.0
2020-10-01 11:20:00,441.9,442.3,441.36,442.0,9897.0,436.6547,437.05,436.1211,436.7535,9897.0
2020-10-01 11:25:00,442.03,442.42,441.54,441.95,7710.0,436.7832,437.1686,436.299,436.7041,7710.0
2020-10-01 11:30:00,442.16,442.49,441.78,442.18,8025.0,436.9116,437.2377,436.5361,436.9314,8025.0
2020-10-01 11:35:00,442.14,442.49,441.82,441.96,10587.0,436.8919,437.2377,436.5757,436.714,10587.0
2020-10-01 11:40:00,442.1,442.43,441.63,442.41,6827.0,436.8524,437.1784,436.3879,437.1587,6827.0
2020-10-01 11:45:00,442.48,442.72,441.42,441.59,8216.0,437.2278,437.465,436.1804,436.3484,8216.0
2020-10-01 11:50:00,441.44,441.86,441.3,441.78,6266.0,436.2002,436.6152,436.0618,436.5361,6266.0
2020-10-01 11:55:00,441.6,442.18,441.59,441.9,3500.0,436.3583,436.9314,436.3484,436.6547,3500.0
2020-10-01 12:00:00,441.68,441.75,441.05,441.39,4603.0,436.4373,436.5065,435.8148,436.1508,4603.0
2020-10-01 12:05:00,441.33,441.59,440.96,441.33,3765.0,436.0915,436.3484,435.7259,436.0915,3765.0
2020-10-01 12:10:00,441.27,441.37,440.96,441.13,5362.0,436.0322,436.131,435.7259,435.8939,5362.0
2020-10-01 12:15:00,440.96,441.45,440.56,440.91,8505.0,435.7259,436.2101,435.3306,435.6765,8505.0
2020-10-01 12:20:00,441.04,442.11,440.87,441.93,4913.0,435.8049,436.8622,435.637,436.6844,4913.0
2020-10-01 12:25:00,441.69,441.96,441.39,441.53,4579.0,436.4472,436.714,436.1508,436.2891,4579.0
2020-10-01 12:30:00,441.34,441.54,441.14,441.14,12625.0,436.1014,436.299,435.9037,435.9037,12625.0
2020-10-01 12:35:00,441.25,441.25,440.49,440.64,19396.0,436.0124,436.0124,435.2615,435.4097,19396.0
2020-10-01 12:40:00,440.62,440.97,439.59,439.72,37345.0,435.3899,435.7358,434.3721,434.5006,37345.0
2020-10-01 12:45:00,439.73,440.71,439.73,440.36,13485.0,434.5105,435.4789,434.5105,435.133,13485.0
2020-10-01 12:50:00,440.27,440.62,440.23,440.58,4910.0,435.0441,435.3899,435.0045,435.3504,4910.0
2020-10-01 12:55:00,440.61,441.04,440.26,440.52,6927.0,435.38,435.8049,435.0342,435.2911,6927.0
2020-10-01 13:00:00,440.6,440.6,440.2,440.25,3512.0,435.3702,435.3702,434.9749,435.0243,3512.0
2020-10-01 13:05:00,440.38,441.12,440.1,441.12,2914.0,435.1528,435.884,434.8761,435.884,2914.0
2020-10-01 13:10:00,441.25,441.91,440.89,441.09,10078.0,436.0124,436.6646,435.6567,435.8543,10078.0
2020-10-01 13:15:00,441.16,441.5,440.74,441.27,4100.0,435.9235,436.2595,435.5085,436.0322,4100.0
2020-10-01 13:20:00,441.23,441.47,440.86,441.23,15994.0,435.9927,436.2298,435.6271,435.9927,15994.0
2020-10-01 13:25:00,441.0,441.67,440.54,441.36,13052.0,435.7654,436.4275,435.3109,436.1211,13052.0
2020-10-01 13:30:00,441.58,441.61,440.54,440.71,4401.0,436.3385,436.3682,435.3109,435.4789,4401.0
2020-10-01 13:35:00,440.47,440.79,440.41,440.73,2640.0,435.2417,435.5579,435.1824,435.4986,2640.0
2020-10-01 13:40:00,440.58,440.58,439.57,439.65,3450.0,435.3504,435.3504,434.3524,434.4314,3450.0
2020-10-01 13:45:00,439.84,439.84,439.13,439.14,2800.0,434.6192,434.6192,433.9176,433.9275,2800.0
2020-10-01 13:50:00,439.14,439.78,438.81,439.7,6194.0,433.9275,434.5599,433.6014,434.4808,6194.0
2020-10-01 13:55:00,439.52,439.52,438.01,438.63,6035.0,434.303,434.303,432.8109,433.4235,6035.0
2020-10-01 14:00:00,438.64,439.23,436.97,437.81,8975.0,433.4334,434.0164,431.7832,432.6133,8975.0
2020-10-01 14:05:00,438.0,438.2,436.53,437.18,6578.0,432.801,432.9986,431.3485,431.9908,6578.0
2020-10-01 14:10:00,437.23,437.67,436.94,437.14,6542.0,432.0402,432.4749,431.7536,431.9512,6542.0
2020-10-01 14:15:00,437.09,437.64,436.59,437.64,5737.0,431.9018,432.4453,431.4078,432.4453,5737.0
2020-10-01 14:20:00,437.45,437.99,437.41,437.72,4023.0,432.2575,432.7911,432.218,432.5243,4023.0
2020-10-01 14:25:00,437.76,438.55,437.5,438.49,7431.0,432.5639,433.3445,432.307,433.2852,7431.0
2020-10-01 14:30:00,438.35,439.03,438.35,438.67,3733.0,433.1469,433.8188,433.1469,433.4631,3733.0
2020-10-01 14:35:00,438.61,438.66,437.98,437.98,3553.0,433.4038,433.4532,432.7813,432.7813,3553.0
2020-10-01 14:40:00,438.14,438.84,437.92,438.84,5206.0,432.9394,433.631,432.722,433.631,5206.0
2020-10-01 14:45:00,438.5,438.54,438.16,438.32,3300.0,433.2951,433.3346,432.9591,433.1172,3300.0
2020-10-01 14:50:00,437.97,438.51,437.86,438.33,3525.0,432.7714,433.305,432.6627,433.1271,3525.0
2020-10-01 14:55:00,438.31,438.47,437.95,438.18,7547.0,433.1073,433.2654,432.7516,432.9789,7547.0
2020-10-01 15:00:00,438.25,438.61,437.9,438.34,3036.0,433.0481,433.4038,432.7022,433.137,3036.0
2020-10-01 15:05:00,438.53,438.58,437.93,438.02,4845.0,433.3247,433.3741,432.7318,432.8208,4845.0
2020-10-01 15:10:00,438.12,438.66,438.12,438.14,5798.0,432.9196,433.4532,432.9196,432.9394,5798.0
2020-10-01 15:15:00,438.24,438.26,437.7,437.85,4361.0,433.0382,433.0579,432.5046,432.6528,4361.0
2020-10-01 15:20:00,437.6,437.7,436.73,437.04,3895.0,432.4058,432.5046,431.5461,431.8524,3895.0
2020-10-01 15:25:00,436.92,437.23,436.72,436.72,3500.0,431.7338,432.0402,431.5362,431.5362,3500.0
2020-10-01 15:30:00,436.73,437.18,436.5,436.89,6267.0,431.5461,431.9908,431.3188,431.7042,6267.0
2020-10-01 15:35:00,436.82,437.0,436.11,437.0,6915.0,431.635,431.8129,430.9335,431.8129,6915.0
2020-10-01 15:40:00,437.2,437.25,436.54,436.65,6038.0,432.0105,432.0599,431.3583,431.467,6038.0
2020-10-01 15:45:00,436.59,437.17,436.27,436.88,15439.0,431.4078,431.9809,431.0916,431.6943,15439.0
2020-10-01 15:50:00,436.99,437.53,436.87,437.29,16485.0,431.803,432.3366,431.6844,432.0994,16485.0
2020-10-01 15:55:00,437.17,438.2,436.92,437.84,39895.0,431.9809,432.9986,431.7338,432.6429,39895.0
2020-10-02 09:30:00,434.21,436.34,433.01,436.27,23922.0,429.056,431.1607,427.8702,431.0916,23922.0
2020-10-02 09:35:00,436.75,439.62,435.77,439.62,7452.0,431.5659,434.4018,430.5975,434.4018,7452.0
2020-10-02 09:40:00,439.81,439.86,438.82,439.86,9538.0,434.5895,434.6389,433.6113,434.6389,9538.0
2020-10-02 09:45:00,439.73,441.8,439.05,440.4,10202.0,434.5105,436.5559,433.8386,435.1725,10202.0
2020-10-02 09:50:00,440.5,440.5,438.75,439.33,8500.0,435.2713,435.2713,433.5421,434.1152,8500.0
2020-10-02 09:55:00,439.36,439.62,438.77,439.53,5261.0,434.1449,434.4018,433.5619,434.3129,5261.0
2020-10-02 10:00:00,439.81,440.53,439.47,440.13,10554.0,434.5895,435.301,434.2536,434.9057,10554.0
2020-10-02 10:05:00,439.75,439.86,438.69,438.92,6960.0,434.5302,434.6389,433.4828,433.7101,6960.0
2020-10-02 10:10:00,438.87,439.62,438.13,438.7,3692.0,433.6607,434.4018,432.9295,433.4927,3692.0
2020-10-02 10:15:00,438.65,438.75,437.76,438.75,3306.0,433.4433,433.5421,432.5639,433.5421,3306.0
2020-10-02 10:20:00,438.67,438.85,436.8,436.8,3613.0,433.4631,433.6409,431.6153,431.6153,3613.0
2020-10-02 10:25:00,436.99,437.93,436.8,437.93,9596.0,431.803,432.7318,431.6153,432.7318,9596.0
2020-10-02 10:30:00,438.08,438.2,437.31,437.86,16298.0,432.8801,432.9986,432.1192,432.6627,16298.0
2020-10-02 10:35:00,437.93,438.0,436.45,436.55,4282.0,432.7318,432.801,431.2694,431.3682,4282.0
2020-10-02 10:40:00,436.0,436.01,435.28,435.98,2722.0,430.8248,430.8346,430.1133,430.805,2722.0
2020-10-02 10:45:00,435.98,437.12,435.44,436.01,15800.0,430.805,431.9315,430.2714,430.8346,15800.0
2020-10-02 10:50:00,436.05,436.05,435.41,435.61,4146.0,430.8742,430.8742,430.2418,430.4394,4146.0
2020-10-02 10:55:00,435.58,436.03,435.2,435.36,5319.0,430.4097,430.8544,430.0343,430.1924,5319.0
2020-10-02 11:00:00,435.14,435.96,434.79,435.5,8035.0,429.975,430.7852,429.6291,430.3307,8035.0
2020-10-02 11:05:00,435.35,436.02,435.17,435.36,7978.0,430.1825,430.8445,430.0046,430.1924,7978.0
2020-10-02 11:10:00,435.09,435.78,434.73,435.75,5750.0,429.9256,430.6074,429.5698,430.5777,5750.0
2020-10-02 11:15:00,435.5,436.55,435.2,436.53,6606.0,430.3307,431.3682,430.0343,431.3485,6606.0
2020-10-02 11:20:00,436.53,437.11,435.88,435.88,2118.0,431.3485,431.9216,430.7062,430.7062,2118.0
2020-10-02 11:25:00,435.8,436.7,435.79,436.23,4262.0,430.6271,431.5164,430.6173,431.052,4262.0
2020-10-02 11:30:00,436.27,436.41,435.72,435.86,2520.0,431.0916,431.2299,430.5481,430.6864,2520.0
2020-10-02 11:35:00,435.72,436.16,435.58,435.86,4840.0,430.5481,430.9829,430.4097,430.6864,4840.0
2020-10-02 11:40:00,435.69,436.33,435.47,436.28,12898.0,430.5184,431.1508,430.301,431.1014,12898.0
2020-10-02 11:45:00,436.23,436.79,436.23,436.54,1696.0,431.052,431.6054,431.052,431.3583,1696.0
2020-10-02 11:50:00,436.72,436.76,435.31,435.44,4203.0,431.5362,431.5757,430.1429,430.2714,4203.0
2020-10-02 11:55:00,435.25,435.44,434.26,434.39,3062.0,430.0837,430.2714,429.1054,429.2339,3062.0
2020-10-02 12:00:00,434.05,434.09,433.65,433.78,2128.0,428.8979,428.9374,428.5027,428.6311,2128.0
2020-10-02 12:05:00,433.57,434.89,433.41,434.39,3743.0,428.4236,429.7279,428.2655,429.2339,3743.0
2020-10-02 12:10:00,434.47,436.71,434.46,435.42,10471.0,429.3129,431.5263,429.303,430.2516,10471.0
2020-10-02 12:15:00,435.3,435.96,434.74,435.72,6095.0,430.1331,430.7852,429.5797,430.5481,6095.0
2020-10-02 12:20:00,435.91,436.34,435.49,435.69,4442.0,430.7358,431.1607,430.3208,430.5184,4442.0
2020-10-02 12:25:00,435.91,436.34,435.76,435.84,3852.0,430.7358,431.1607,430.5876,430.6667,3852.0
2020-10-02 12:30:00,436.07,436.9,435.95,436.69,2490.0,430.8939,431.7141,430.7754,431.5066,2490.0
2020-10-02 12:35:00,436.56,437.71,436.42,437.71,4397.0,431.3781,432.5145,431.2398,432.5145,4397.0
2020-10-02 12:40:00,437.65,438.01,437.25,438.01,2565.0,432.4552,432.8109,432.0599,432.8109,2565.0
2020-10-02 12:45:00,438.05,438.88,438.04,438.38,2437.0,432.8504,433.6706,432.8405,433.1765,2437.0
2020-10-02 12:50:00,437.94,438.2,437.77,438.2,1100.0,432.7417,432.9986,432.5737,432.9986,1100.0
2020-10-02 12:55:00,438.16,438.39,437.74,437.76,1500.0,432.9591,433.1864,432.5441,432.5639,1500.0
2020-10-02 13:00:00,438.21,438.21,437.74,438.08,2000.0,433.0085,433.0085,432.5441,432.8801,2000.0
2020-10-02 13:05:00,437.8,438.08,437.64,437.88,4952.0,432.6034,432.8801,432.4453,432.6824,4952.0
2020-10-02 13:10:00,438.27,438.66,437.43,437.44,1440.0,433.0678,433.4532,432.2378,432.2477,1440.0
2020-10-02 13:15:00,437.41,438.14,437.41,437.96,5237.0,432.218,432.9394,432.218,432.7615,5237.0
2020-10-02 13:20:00,437.83,438.45,437.8,438.05,4481.0,432.633,433.2457,432.6034,432.8504,4481.0
2020-10-02 13:25:00,438.3,438.67,437.94,438.48,1883.0,433.0975,433.4631,432.7417,433.2753,1883.0
2020-10-02 13:30:00,437.97,437.97,436.87,436.87,1650.0,432.7714,432.7714,431.6844,431.6844,1650.0
2020-10-02 13:35:00,437.16,438.23,437.16,437.54,2474.0,431.971,433.0283,431.971,432.3465,2474.0
2020-10-02 13:40:00,437.38,437.38,436.13,436.61,1142.0,432.1884,432.1884,430.9532,431.4275,1142.0
2020-10-02 13:45:00,436.77,436.99,436.26,436.26,4223.0,431.5856,431.803,431.0817,431.0817,4223.0
2020-10-02 13:50:00,436.07,436.67,436.07,436.6,2636.0,430.8939,431.4868,430.8939,431.4176,2636.0
2020-10-02 13:55:00,436.44,437.15,436.43,436.87,1500.0,431.2595,431.9611,431.2497,431.6844,1500.0
2020-10-02 14:00:00,436.9,437.3,436.6,436.79,7531.0,431.7141,432.1093,431.4176,431.6054,7531.0
2020-10-02 14:05:00,436.65,437.98,436.65,437.98,3128.0,431.467,432.7813,431.467,432.7813,3128.0
2020-10-02 14:10:00,437.84,437.89,437.2,437.41,3481.0,432.6429,432.6923,432.0105,432.218,3481.0
2020-10-02 14:15:00,437.56,437.56,437.26,437.38,4596.0,432.3662,432.3662,432.0698,432.1884,4596.0
2020-10-02 14:20:00,437.42,437.65,437.27,437.43,2902.0,432.2279,432.4552,432.0797,432.2378,2902.0
2020-10-02 14:25:00,437.44,437.44,436.66,436.95,3511.0,432.2477,432.2477,431.4769,431.7635,3511.0
2020-10-02 14:30:00,437.04,438.06,437.04,437.95,3387.0,431.8524,432.8603,431.8524,432.7516,3387.0
2020-10-02 14:35:00,437.84,438.61,437.74,438.18,6245.0,432.6429,433.4038,432.5441,432.9789,6245.0
2020-10-02 14:40:00,438.27,438.47,438.06,438.2,2487.0,433.0678,433.2654,432.8603,432.9986,2487.0
2020-10-02 14:45:00,437.89,438.51,437.7,437.9,2351.0,432.6923,433.305,432.5046,432.7022,2351.0
2020-10-02 14:50:00,437.61,437.94,437.39,437.87,2620.0,432.4156,432.7417,432.1983,432.6726,2620.0
2020-10-02 14:55:00,437.85,438.51,437.25,437.55,2079.0,432.6528,433.305,432.0599,432.3564,2079.0
2020-10-02 15:00:00,437.78,438.19,437.29,438.19,2111.0,432.5836,432.9888,432.0994,432.9888,2111.0
2020-10-02 15:05:00,438.03,438.03,437.01,437.01,4472.0,432.8307,432.8307,431.8228,431.8228,4472.0
2020-10-02 15:10:00,437.02,437.83,436.13,436.6,9248.0,431.8327,432.633,430.9532,431.4176,9248.0
2020-10-02 15:15:00,436.49,436.94,436.3,436.87,3665.0,431.3089,431.7536,431.1212,431.6844,3665.0
2020-10-02 15:20:00,436.81,437.34,436.64,436.8,4431.0,431.6251,432.1489,431.4572,431.6153,4431.0
2020-10-02 15:25:00,437.07,437.27,436.46,436.63,7436.0,431.8821,432.0797,431.2793,431.4473,7436.0
2020-10-02 15:30:00,436.81,437.68,436.53,437.06,6294.0,431.6251,432.4848,431.3485,431.8722,6294.0
2020-10-02 15:35:00,436.92,437.33,436.72,437.02,10439.0,431.7338,432.139,431.5362,431.8327,10439.0
2020-10-02 15:40:00,437.0,437.28,436.4,437.03,8036.0,431.8129,432.0896,431.22,431.8425,8036.0
2020-10-02 15:45:00,437.04,437.11,435.77,435.98,11370.0,431.8524,431.9216,430.5975,430.805,11370.0
2020-10-02 15:50:00,436.15,436.42,435.35,436.01,13279.0,430.973,431.2398,430.1825,430.8346,13279.0
2020-10-02 15:55:00,435.73,436.02,435.1,435.52,26746.0,430.558,430.8445,429.9354,430.3505,26746.0
2020-10-05 09:30:00,440.0,451.75,440.0,450.52,75064.0,434.7773,446.3878,434.7773,445.1724,75064.0
2020-10-05 09:35:00,449.25,449.26,446.03,448.35,14604.0,443.9175,443.9274,440.7357,443.0282,14604.0
2020-10-05 09:40:00,448.05,449.1,446.94,447.22,9691.0,442.7317,443.7693,441.6349,441.9116,9691.0
2020-10-05 09:45:00,447.09,448.11,446.92,447.33,27684.0,441.7831,442.791,441.6151,442.0203,27684.0
2020-10-05 09:50:00,447.43,448.6,446.91,448.05,6746.0,442.1191,443.2752,441.6053,442.7317,6746.0
2020-10-05 09:55:00,447.93,448.96,446.95,448.13,5623.0,442.6132,443.6309,441.6448,442.8108,5623.0
2020-10-05 10:00:00,448.61,448.65,447.26,447.39,4794.0,443.2851,443.3246,441.9511,442.0796,4794.0
2020-10-05 10:05:00,447.63,448.29,447.04,447.99,5033.0,442.3167,442.9689,441.7337,442.6724,5033.0
2020-10-05 10:10:00,448.12,448.95,448.09,448.39,12933.0,442.8009,443.621,442.7713,443.0677,12933.0
2020-10-05 10:15:00,448.1,448.54,447.16,448.54,3448.0,442.7811,443.2159,441.8523,443.2159,3448.0
2020-10-05 10:20:00,448.31,449.0,448.27,448.43,8412.0,442.9886,443.6704,442.9491,443.1072,8412.0
2020-10-05 10:25:00,448.45,449.0,448.01,448.01,4526.0,443.127,443.6704,442.6922,442.6922,4526.0
2020-10-05 10:30:00,447.76,448.55,447.43,447.68,6542.0,442.4452,443.2258,442.1191,442.3661,6542.0
2020-10-05 10:35:00,447.39,447.81,446.68,447.75,4575.0,442.0796,442.4946,441.378,442.4353,4575.0
2020-10-05 10:40:00,447.83,448.38,447.83,447.97,2404.0,442.5143,443.0578,442.5143,442.6527,2404.0
2020-10-05 10:45:00,447.95,448.72,447.64,448.72,5400.0,442.6329,443.3938,442.3266,443.3938,5400.0
2020-10-05 10:50:00,448.58,449.23,448.34,448.65,2694.0,443.2554,443.8977,443.0183,443.3246,2694.0
2020-10-05 10:55:00,449.08,449.08,448.33,448.33,5111.0,443.7495,443.7495,443.0084,443.0084,5111.0
2020-10-05 11:00:00,448.1,448.58,448.05,448.58,4316.0,442.7811,443.2554,442.7317,443.2554,4316.0
2020-10-05 11:05:00,448.61,449.42,448.61,448.94,1800.0,443.2851,444.0855,443.2851,443.6112,1800.0
2020-10-05 11:10:00,449.43,449.72,448.62,448.81,2326.0,444.0953,444.3819,443.295,443.4827,2326.0
2020-10-05 11:15:00,448.9,449.37,448.8,448.95,5198.0,443.5716,444.0361,443.4728,443.621,5198.0
2020-10-05 11:20:00,448.75,448.98,448.02,448.1,6992.0,443.4234,443.6507,442.7021,442.7811,6992.0
2020-10-05 11:25:00,448.23,449.15,448.1,448.51,6777.0,442.9096,443.8187,442.7811,443.1863,6777.0
2020-10-05 11:30:00,448.35,448.35,447.75,448.04,2686.0,443.0282,443.0282,442.4353,442.7218,2686.0
2020-10-05 11:35:00,448.1,448.61,447.99,447.99,4566.0,442.7811,443.2851,442.6724,442.6724,4566.0
2020-10-05 11:40:00,447.98,448.4,447.95,448.28,2667.0,442.6626,443.0776,442.6329,442.959,2667.0
2020-10-05 11:45:00,448.31,448.32,447.94,448.27,6109.0,442.9886,442.9985,442.623,442.9491,6109.0
2020-10-05 11:50:00,448.2,448.79,448.06,448.62,2414.0,442.8799,443.4629,442.7416,443.295,2414.0
2020-10-05 11:55:00,448.54,449.12,448.54,448.68,5337.0,443.2159,443.789,443.2159,443.3542,5337.0
2020-10-05 12:00:00,448.69,449.26,448.54,449.06,23840.0,443.3641,443.9274,443.2159,443.7297,23840.0
2020-10-05 12:05:00,449.06,449.25,448.82,448.83,1765.0,443.7297,443.9175,443.4926,443.5025,1765.0
2020-10-05 12:10:00,449.06,449.14,448.58,448.65,1720.0,443.7297,443.8088,443.2554,443.3246,1720.0
2020-10-05 12:15:00,448.88,448.9,448.61,448.78,2343.0,443.5519,443.5716,443.2851,443.4531,2343.0
2020-10-05 12:20:00,448.78,449.26,448.46,448.84,1932.0,443.4531,443.9274,443.1369,443.5123,1932.0
2020-10-05 12:25:00,448.68,449.0,448.65,448.99,2701.0,443.3542,443.6704,443.3246,443.6606,2701.0
2020-10-05 12:30:00,449.0,449.6,448.93,449.31,4669.0,443.6704,444.2633,443.6013,443.9768,4669.0
2020-10-05 12:35:00,449.67,449.67,449.11,449.11,1600.0,444.3325,444.3325,443.7791,443.7791,1600.0
2020-10-05 12:40:00,449.11,449.43,448.89,449.31,3408.0,443.7791,444.0953,443.5618,443.9768,3408.0
2020-10-05 12:45:00,449.44,449.54,449.09,449.38,900.0,444.1052,444.204,443.7594,444.0459,900.0
2020-10-05 12:50:00,449.2,449.2,449.07,449.08,800.0,443.8681,443.8681,443.7396,443.7495,800.0
2020-10-05 12:55:00,449.31,449.76,449.09,449.76,2451.0,443.9768,444.4214,443.7594,444.4214,2451.0
2020-10-05 13:00:00,449.55,449.94,449.52,449.83,3159.0,444.2139,444.5993,444.1843,444.4906,3159.0
2020-10-05 13:05:00,450.0,450.15,449.4,449.79,8777.0,444.6586,444.8068,444.0657,444.4511,8777.0
2020-10-05 13:10:00,449.78,449.89,449.62,449.89,2969.0,444.4412,444.5499,444.2831,444.5499,2969.0
2020-10-05 13:15:00,449.68,449.68,449.24,449.25,1416.0,444.3424,444.3424,443.9076,443.9175,1416.0
2020-10-05 13:20:00,449.34,449.34,448.84,449.28,2418.0,444.0064,444.0064,443.5123,443.9471,2418.0
2020-10-05 13:25:00,448.85,449.52,448.84,449.36,2864.0,443.5222,444.1843,443.5123,444.0262,2864.0
2020-10-05 13:30:00,449.26,449.35,448.97,449.35,3205.0,443.9274,444.0163,443.6408,444.0163,3205.0
2020-10-05 13:35:00,449.35,449.74,449.27,449.74,1062.0,444.0163,444.4017,443.9372,444.4017,1062.0
2020-10-05 13:40:00,449.72,449.74,449.39,449.52,2646.0,444.3819,444.4017,444.0558,444.1843,2646.0
2020-10-05 13:45:00,449.47,449.75,449.0,449.0,2840.0,444.1349,444.4115,443.6704,443.6704,2840.0
2020-10-05 13:50:00,449.12,449.67,449.0,449.54,4041.0,443.789,444.3325,443.6704,444.204,4041.0
2020-10-05 13:55:00,449.58,449.76,448.99,449.29,5839.0,444.2436,444.4214,443.6606,443.957,5839.0
2020-10-05 14:00:00,449.46,450.0,448.93,449.23,7136.0,444.125,444.6586,443.6013,443.8977,7136.0
2020-10-05 14:05:00,449.39,450.03,449.24,449.77,4550.0,444.0558,444.6882,443.9076,444.4313,4550.0
2020-10-05 14:10:00,449.78,449.96,449.54,449.58,2628.0,444.4412,444.6191,444.204,444.2436,2628.0
2020-10-05 14:15:00,449.61,450.0,449.61,449.77,2160.0,444.2732,444.6586,444.2732,444.4313,2160.0
2020-10-05 14:20:00,449.71,449.92,449.61,449.83,3739.0,444.372,444.5795,444.2732,444.4906,3739.0
2020-10-05 14:25:00,449.89,449.94,449.2,449.75,1529.0,444.5499,444.5993,443.8681,444.4115,1529.0
2020-10-05 14:30:00,449.95,450.16,449.82,449.92,2926.0,444.6092,444.8167,444.4807,444.5795,2926.0
2020-10-05 14:35:00,450.02,450.29,450.0,450.01,5014.0,444.6783,444.9451,444.6586,444.6685,5014.0
2020-10-05 14:40:00,450.14,450.45,450.14,450.41,4456.0,444.7969,445.1032,444.7969,445.0637,4456.0
2020-10-05 14:45:00,450.49,450.53,450.07,450.34,5223.0,445.1428,445.1823,444.7277,444.9945,5223.0
2020-10-05 14:50:00,450.18,450.52,449.98,450.06,3254.0,444.8364,445.1724,444.6388,444.7179,3254.0
2020-10-05 14:55:00,450.13,450.46,449.96,450.44,5011.0,444.787,445.1131,444.6191,445.0934,5011.0
2020-10-05 15:00:00,450.26,450.37,449.82,449.82,4288.0,444.9155,445.0242,444.4807,444.4807,4288.0
2020-10-05 15:05:00,449.81,450.47,449.81,450.39,5118.0,444.4708,445.123,444.4708,445.044,5118.0
2020-10-05 15:10:00,450.45,451.01,450.44,450.76,4813.0,445.1032,445.6566,445.0934,445.4096,4813.0
2020-10-05 15:15:00,450.8,451.25,450.65,450.8,10274.0,445.4491,445.8937,445.3009,445.4491,10274.0
2020-10-05 15:20:00,450.8,450.94,449.96,450.94,12200.0,445.4491,445.5874,444.6191,445.5874,12200.0
2020-10-05 15:25:00,450.96,451.27,450.82,451.25,11158.0,445.6072,445.9135,445.4688,445.8937,11158.0
2020-10-05 15:30:00,451.09,451.29,450.69,451.2,6815.0,445.7356,445.9333,445.3404,445.8443,6815.0
2020-10-05 15:35:00,451.25,451.32,450.82,450.96,8891.0,445.8937,445.9629,445.4688,445.6072,8891.0
2020-10-05 15:40:00,450.89,451.44,450.81,451.31,11714.0,445.538,446.0815,445.459,445.953,11714.0
2020-10-05 15:45:00,451.17,451.39,450.95,451.37,8421.0,445.8147,446.0321,445.5973,446.0123,8421.0
2020-10-05 15:50:00,451.38,451.48,450.91,451.29,14964.0,446.0222,446.121,445.5578,445.9333,14964.0
2020-10-05 15:55:00,451.19,451.35,450.34,450.39,32720.0,445.8345,445.9926,444.9945,445.044,32720.0
2020-10-06 09:30:00,451.86,452.0,447.79,448.17,31790.0,446.4965,446.6348,442.4748,442.8503,31790.0
2020-10-06 09:35:00,448.57,448.57,446.26,446.26,12452.0,443.2456,443.2456,440.963,440.963,12452.0
2020-10-06 09:40:00,446.28,447.79,445.8,447.0,7141.0,440.9827,442.4748,440.5084,441.6942,7141.0
2020-10-06 09:45:00,446.95,447.05,445.55,446.61,6996.0,441.6448,441.7436,440.2614,441.3088,6996.0
2020-10-06 09:50:00,446.61,447.45,446.45,446.89,8171.0,441.3088,442.1388,441.1507,441.5855,8171.0
2020-10-06 09:55:00,446.97,447.12,446.53,447.08,3315.0,441.6645,441.8128,441.2298,441.7732,3315.0
2020-10-06 10:00:00,446.84,447.5,446.6,446.6,11749.0,441.5361,442.1883,441.2989,441.2989,11749.0
2020-10-06 10:05:00,446.42,447.36,446.42,447.17,17562.0,441.1211,442.0499,441.1211,441.8622,17562.0
2020-10-06 10:10:00,447.02,447.26,446.75,447.01,3378.0,441.714,441.9511,441.4472,441.7041,3378.0
2020-10-06 10:15:00,446.96,447.24,446.61,446.61,7863.0,441.6547,441.9313,441.3088,441.3088,7863.0
2020-10-06 10:20:00,446.71,447.08,446.54,446.71,15035.0,441.4076,441.7732,441.2396,441.4076,15035.0
2020-10-06 10:25:00,446.93,447.04,446.28,447.0,4259.0,441.625,441.7337,440.9827,441.6942,4259.0
2020-10-06 10:30:00,446.82,447.0,446.5,446.72,5113.0,441.5163,441.6942,441.2001,441.4175,5113.0
2020-10-06 10:35:00,446.84,447.28,446.39,446.71,19345.0,441.5361,441.9709,441.0914,441.4076,19345.0
2020-10-06 10:40:00,446.99,447.09,445.64,446.17,15528.0,441.6843,441.7831,440.3503,440.874,15528.0
2020-10-06 10:45:00,446.56,447.01,446.17,446.96,7601.0,441.2594,441.7041,440.874,441.6547,7601.0
2020-10-06 10:50:00,447.02,447.94,447.0,447.4,7177.0,441.714,442.623,441.6942,442.0894,7177.0
2020-10-06 10:55:00,447.12,447.3,446.74,447.18,5785.0,441.8128,441.9906,441.4373,441.8721,5785.0
2020-10-06 11:00:00,447.41,448.02,447.41,447.83,8869.0,442.0993,442.7021,442.0993,442.5143,8869.0
2020-10-06 11:05:00,447.78,447.78,447.21,447.33,6284.0,442.4649,442.4649,441.9017,442.0203,6284.0
2020-10-06 11:10:00,447.2,447.38,446.78,446.94,1872.0,441.8918,442.0697,441.4768,441.6349,1872.0
2020-10-06 11:15:00,446.98,447.12,446.51,447.02,6747.0,441.6744,441.8128,441.21,441.714,6747.0
2020-10-06 11:20:00,447.07,447.07,446.3,446.35,1100.0,441.7634,441.7634,441.0025,441.0519,1100.0
2020-10-06 11:25:00,446.33,446.78,446.1,446.78,2028.0,441.0321,441.4768,440.8049,441.4768,2028.0
2020-10-06 11:30:00,446.68,447.14,446.54,446.73,2575.0,441.378,441.8325,441.2396,441.4274,2575.0
2020-10-06 11:35:00,446.78,447.7,446.77,447.69,1735.0,441.4768,442.3859,441.4669,442.376,1735.0
2020-10-06 11:40:00,447.59,447.71,446.71,446.71,6905.0,442.2772,442.3958,441.4076,441.4076,6905.0
2020-10-06 11:45:00,446.94,447.09,445.97,446.02,3609.0,441.6349,441.7831,440.6764,440.7258,3609.0
2020-10-06 11:50:00,445.8,446.06,445.53,445.75,2821.0,440.5084,440.7653,440.2416,440.459,2821.0
2020-10-06 11:55:00,446.01,446.04,445.68,445.93,1300.0,440.7159,440.7456,440.3899,440.6369,1300.0
2020-10-06 12:00:00,446.0,446.58,446.0,446.48,3313.0,440.7061,441.2792,440.7061,441.1804,3313.0
2020-10-06 12:05:00,446.31,446.79,446.26,446.67,1593.0,441.0124,441.4867,440.963,441.3681,1593.0
2020-10-06 12:10:00,446.57,446.72,446.39,446.46,3709.0,441.2693,441.4175,441.0914,441.1606,3709.0
2020-10-06 12:15:00,446.62,446.66,446.42,446.64,1173.0,441.3187,441.3582,441.1211,441.3385,1173.0
2020-10-06 12:20:00,446.57,447.38,446.57,447.38,3046.0,441.2693,442.0697,441.2693,442.0697,3046.0
2020-10-06 12:25:00,447.19,447.19,447.03,447.07,1700.0,441.8819,441.8819,441.7238,441.7634,1700.0
2020-10-06 12:30:00,447.22,447.5,447.05,447.43,4100.0,441.9116,442.1883,441.7436,442.1191,4100.0
2020-10-06 12:35:00,447.32,447.65,447.11,447.13,6927.0,442.0104,442.3365,441.8029,441.8226,6927.0
2020-10-06 12:40:00,447.16,447.24,447.01,447.01,5504.0,441.8523,441.9313,441.7041,441.7041,5504.0
2020-10-06 12:45:00,447.22,447.68,447.22,447.5,9944.0,441.9116,442.3661,441.9116,442.1883,9944.0
2020-10-06 12:50:00,447.55,447.86,447.33,447.86,10807.0,442.2377,442.544,442.0203,442.544,10807.0
2020-10-06 12:55:00,447.91,448.1,447.79,447.79,1300.0,442.5934,442.7811,442.4748,442.4748,1300.0
2020-10-06 13:00:00,447.91,448.19,447.72,448.09,6102.0,442.5934,442.8701,442.4056,442.7713,6102.0
2020-10-06 13:05:00,448.03,448.09,447.63,447.86,2684.0,442.712,442.7713,442.3167,442.544,2684.0
2020-10-06 13:10:00,448.11,448.21,447.7,448.0,5330.0,442.791,442.8898,442.3859,442.6823,5330.0
2020-10-06 13:15:00,447.79,448.02,447.43,448.02,3796.0,442.4748,442.7021,442.1191,442.7021,3796.0
2020-10-06 13:20:00,448.04,448.04,447.67,447.7,7098.0,442.7218,442.7218,442.3562,442.3859,7098.0
2020-10-06 13:25:00,447.51,447.55,447.35,447.35,1123.0,442.1981,442.2377,442.04,442.04,1123.0
2020-10-06 13:30:00,447.38,448.3,447.28,448.19,3011.0,442.0697,442.9788,441.9709,442.8701,3011.0
2020-10-06 13:35:00,448.05,448.75,448.05,448.73,3060.0,442.7317,443.4234,442.7317,443.4037,3060.0
2020-10-06 13:40:00,448.82,449.23,448.63,448.73,4813.0,443.4926,443.8977,443.3048,443.4037,4813.0
2020-10-06 13:45:00,448.63,448.8,448.61,448.61,1107.0,443.3048,443.4728,443.2851,443.2851,1107.0
2020-10-06 13:50:00,448.6,448.79,448.4,448.7,2700.0,443.2752,443.4629,443.0776,443.374,2700.0
2020-10-06 13:55:00,448.48,448.54,448.3,448.49,2312.0,443.1566,443.2159,442.9788,443.1665,2312.0
2020-10-06 14:00:00,448.62,448.73,448.35,448.46,2607.0,443.295,443.4037,443.0282,443.1369,2607.0
2020-10-06 14:05:00,448.46,449.09,448.46,448.69,2122.0,443.1369,443.7594,443.1369,443.3641,2122.0
2020-10-06 14:10:00,448.89,449.29,448.81,449.29,1945.0,443.5618,443.957,443.4827,443.957,1945.0
2020-10-06 14:15:00,449.39,449.84,449.39,449.73,3520.0,444.0558,444.5005,444.0558,444.3918,3520.0
2020-10-06 14:20:00,449.63,450.0,449.56,449.93,5300.0,444.293,444.6586,444.2238,444.5894,5300.0
2020-10-06 14:25:00,449.87,450.3,449.62,449.96,2622.0,444.5301,444.955,444.2831,444.6191,2622.0
2020-10-06 14:30:00,450.22,450.62,450.1,450.49,2418.0,444.876,445.2712,444.7574,445.1428,2418.0
2020-10-06 14:35:00,450.37,450.86,450.05,450.71,4626.0,445.0242,445.5084,444.708,445.3602,4626.0
2020-10-06 14:40:00,450.4,451.19,450.27,450.88,7223.0,445.0538,445.8345,444.9254,445.5281,7223.0
2020-10-06 14:45:00,450.68,451.69,450.11,450.63,19115.0,445.3305,446.3285,444.7673,445.2811,19115.0
2020-10-06 14:50:00,450.91,450.91,447.49,447.57,15546.0,445.5578,445.5578,442.1784,442.2574,15546.0
2020-10-06 14:55:00,447.57,449.65,447.45,448.63,20849.0,442.2574,444.3127,442.1388,443.3048,20849.0
2020-10-06 15:00:00,448.13,448.42,446.93,447.26,6092.0,442.8108,443.0973,441.625,441.9511,6092.0
2020-10-06 15:05:00,447.09,447.09,445.78,446.22,6826.0,441.7831,441.7831,440.4887,440.9234,6826.0
2020-10-06 15:10:00,446.6,447.48,446.14,447.16,4582.0,441.2989,442.1685,440.8444,441.8523,4582.0
2020-10-06 15:15:00,447.06,447.06,445.5,445.58,11839.0,441.7535,441.7535,440.212,440.291,11839.0
2020-10-06 15:20:00,445.82,446.41,445.27,446.3,10853.0,440.5282,441.1112,439.9847,441.0025,10853.0
2020-10-06 15:25:00,446.48,446.97,446.43,446.87,6986.0,441.1804,441.6645,441.131,441.5657,6986.0
2020-10-06 15:30:00,446.87,447.95,446.86,447.92,6496.0,441.5657,442.6329,441.5559,442.6033,6496.0
2020-10-06 15:35:00,447.89,448.13,447.21,447.85,10578.0,442.5736,442.8108,441.9017,442.5341,10578.0
2020-10-06 15:40:00,447.96,447.96,447.09,447.15,7647.0,442.6428,442.6428,441.7831,441.8424,7647.0
2020-10-06 15:45:00,447.04,447.32,445.99,446.26,10516.0,441.7337,442.0104,440.6962,440.963,10516.0
2020-10-06 15:50:00,446.16,446.44,445.59,446.24,9002.0,440.8642,441.1408,440.3009,440.9432,9002.0
2020-10-06 15:55:00,446.42,446.72,445.58,445.58,23840.0,441.1211,441.4175,440.291,440.291,23840.0
2020-10-07 09:30:00,447.89,451.61,447.89,450.55,23320.0,442.5736,446.2495,442.5736,445.2021,23320.0
2020-10-07 09:35:00,450.99,451.0,449.57,449.57,4474.0,445.6368,445.6467,444.2337,444.2337,4474.0
2020-10-07 09:40:00,449.3,450.2,449.11,449.11,8739.0,443.9669,444.8562,443.7791,443.7791,8739.0
2020-10-07 09:45:00,449.02,449.58,448.65,449.48,3686.0,443.6902,444.2436,443.3246,444.1448,3686.0
2020-10-07 09:50:00,449.56,450.16,449.4,450.02,3661.0,444.2238,444.8167,444.0657,444.6783,3661.0
2020-10-07 09:55:00,450.0,450.08,448.33,448.84,3148.0,444.6586,444.7376,443.0084,443.5123,3148.0
2020-10-07 10:00:00,448.38,450.41,448.35,449.58,8030.0,443.0578,445.0637,443.0282,444.2436,8030.0
2020-10-07 10:05:00,449.9,452.0,449.61,452.0,7823.0,444.5598,446.6348,444.2732,446.6348,7823.0
2020-10-07 10:10:00,452.3,452.3,450.82,450.96,2460.0,446.9313,446.9313,445.4688,445.6072,2460.0
2020-10-07 10:15:00,451.36,453.86,451.35,453.84,8282.0,446.0024,448.4728,445.9926,448.453,8282.0
2020-10-07 10:20:00,453.67,454.71,452.86,452.86,9856.0,448.285,449.3127,447.4846,447.4846,9856.0
2020-10-07 10:25:00,452.83,454.13,452.59,453.53,4085.0,447.455,448.7396,447.2178,448.1467,4085.0
2020-10-07 10:30:00,453.49,454.28,453.12,453.84,4885.0,448.1072,448.8878,447.7415,448.453,4885.0
2020-10-07 10:35:00,454.05,454.05,452.76,452.76,4110.0,448.6605,448.6605,447.3858,447.3858,4110.0
2020-10-07 10:40:00,452.86,453.83,452.86,453.83,6787.0,447.4846,448.4431,447.4846,448.4431,6787.0
2020-10-07 10:45:00,453.9,454.37,453.86,453.98,2764.0,448.5123,448.9767,448.4728,448.5913,2764.0
2020-10-07 10:50:00,453.81,454.21,453.69,454.21,3214.0,448.4234,448.8186,448.3048,448.8186,3214.0
2020-10-07 10:55:00,454.22,455.12,454.09,455.11,8563.0,448.8285,449.7178,448.7,449.7079,8563.0
2020-10-07 11:00:00,455.0,455.49,454.58,455.2,5604.0,449.5992,450.0834,449.1842,449.7969,5604.0
2020-10-07 11:05:00,455.55,455.96,455.16,455.36,3142.0,450.1427,450.5478,449.7573,449.955,3142.0
2020-10-07 11:10:00,455.59,455.6,454.19,454.5,1949.0,450.1822,450.1921,448.7988,449.1052,1949.0
2020-10-07 11:15:00,454.83,455.07,454.72,454.74,1495.0,449.4312,449.6684,449.3226,449.3423,1495.0
2020-10-07 11:20:00,454.74,454.93,454.52,454.57,5400.0,449.3423,449.5301,449.1249,449.1743,5400.0
2020-10-07 11:25:00,454.9,454.97,454.3,454.51,5216.0,449.5004,449.5696,448.9075,449.115,5216.0
2020-10-07 11:30:00,454.45,454.8,453.9,454.0,6232.0,449.0558,449.4016,448.5123,448.6111,6232.0
2020-10-07 11:35:00,454.0,454.29,453.64,454.29,8953.0,448.6111,448.8977,448.2554,448.8977,8953.0
2020-10-07 11:40:00,454.42,454.57,453.83,453.83,3724.0,449.0261,449.1743,448.4431,448.4431,3724.0
2020-10-07 11:45:00,454.06,454.11,453.67,454.05,3245.0,448.6704,448.7198,448.285,448.6605,3245.0
2020-10-07 11:50:00,454.04,454.23,453.77,454.21,6025.0,448.6506,448.8384,448.3838,448.8186,6025.0
2020-10-07 11:55:00,454.39,454.63,454.06,454.33,5577.0,448.9965,449.2336,448.6704,448.9372,5577.0
2020-10-07 12:00:00,454.22,454.22,452.82,452.88,3316.0,448.8285,448.8285,447.4451,447.5044,3316.0
2020-10-07 12:05:00,452.7,453.5,452.7,453.32,2652.0,447.3265,448.117,447.3265,447.9392,2652.0
2020-10-07 12:10:00,453.38,453.62,453.19,453.6,8308.0,447.9985,448.2356,447.8107,448.2158,8308.0
2020-10-07 12:15:00,453.4,453.73,453.27,453.27,3101.0,448.0182,448.3443,447.8898,447.8898,3101.0
2020-10-07 12:20:00,453.23,453.34,452.91,453.26,7566.0,447.8502,447.9589,447.534,447.8799,7566.0
2020-10-07 12:25:00,453.25,453.36,451.76,452.34,5775.0,447.87,447.9787,446.3977,446.9708,5775.0
2020-10-07 12:30:00,452.22,453.53,452.21,453.18,4822.0,446.8522,448.1467,446.8423,447.8008,4822.0
2020-10-07 12:35:00,452.97,453.18,452.94,453.06,3335.0,447.5933,447.8008,447.5637,447.6823,3335.0
2020-10-07 12:40:00,453.09,453.09,452.66,452.78,6252.0,447.7119,447.7119,447.287,447.4056,6252.0
2020-10-07 12:45:00,452.87,452.9,452.55,452.65,1602.0,447.4945,447.5242,447.1783,447.2771,1602.0
2020-10-07 12:50:00,452.27,452.8,452.26,452.49,3375.0,446.9016,447.4253,446.8918,447.119,3375.0
2020-10-07 12:55:00,452.49,452.49,452.27,452.34,1988.0,447.119,447.119,446.9016,446.9708,1988.0
2020-10-07 13:00:00,452.49,452.59,452.08,452.26,1237.0,447.119,447.2178,446.7139,446.8918,1237.0
2020-10-07 13:05:00,452.54,452.55,451.69,451.69,1720.0,447.1684,447.1783,446.3285,446.3285,1720.0
2020-10-07 13:10:00,451.75,451.92,451.58,451.7,9007.0,446.3878,446.5558,446.2198,446.3384,9007.0
2020-10-07 13:15:00,451.78,452.24,451.76,452.24,1308.0,446.4175,446.872,446.3977,446.872,1308.0
2020-10-07 13:20:00,452.5,452.52,452.24,452.52,999.0,447.1289,447.1487,446.872,447.1487,999.0
2020-10-07 13:25:00,452.66,452.67,452.2,452.34,1820.0,447.287,447.2969,446.8325,446.9708,1820.0
2020-10-07 13:30:00,452.44,452.8,452.41,452.67,2732.0,447.0696,447.4253,447.04,447.2969,2732.0
2020-10-07 13:35:00,452.69,452.72,452.5,452.5,2401.0,447.3167,447.3463,447.1289,447.1289,2401.0
2020-10-07 13:40:00,452.58,453.5,452.45,453.2,4994.0,447.208,448.117,447.0795,447.8206,4994.0
2020-10-07 13:45:00,453.0,453.73,453.0,453.73,3126.0,447.623,448.3443,447.623,448.3443,3126.0
2020-10-07 13:50:00,453.83,454.03,453.68,453.71,2978.0,448.4431,448.6407,448.2949,448.3245,2978.0
2020-10-07 13:55:00,453.94,453.94,453.4,453.4,2599.0,448.5518,448.5518,448.0182,448.0182,2599.0
2020-10-07 14:00:00,453.43,454.31,453.42,454.06,4334.0,448.0479,448.9174,448.038,448.6704,4334.0
2020-10-07 14:05:00,454.23,454.23,453.33,453.33,3769.0,448.8384,448.8384,447.9491,447.9491,3769.0
2020-10-07 14:10:00,453.16,453.24,452.67,452.97,3879.0,447.7811,447.8601,447.2969,447.5933,3879.0
2020-10-07 14:15:00,453.1,453.5,452.94,453.38,7237.0,447.7218,448.117,447.5637,447.9985,7237.0
2020-10-07 14:20:00,453.53,454.0,453.4,453.82,4300.0,448.1467,448.6111,448.0182,448.4332,4300.0
2020-10-07 14:25:00,453.82,454.22,453.77,453.89,2524.0,448.4332,448.8285,448.3838,448.5024,2524.0
2020-10-07 14:30:00,453.92,454.08,453.46,453.46,5055.0,448.5321,448.6902,448.0775,448.0775,5055.0
2020-10-07 14:35:00,453.4,453.49,452.84,453.07,36700.0,448.0182,448.1072,447.4649,447.6921,36700.0
2020-10-07 14:40:00,453.25,453.81,453.25,453.81,1000.0,447.87,448.4234,447.87,448.4234,1000.0
2020-10-07 14:45:00,453.68,453.81,453.26,453.34,2141.0,448.2949,448.4234,447.8799,447.9589,2141.0
2020-10-07 14:50:00,453.33,453.84,453.32,453.62,5286.0,447.9491,448.453,447.9392,448.2356,5286.0
2020-10-07 14:55:00,453.67,453.8,453.01,453.01,5800.0,448.285,448.4135,447.6329,447.6329,5800.0
2020-10-07 15:00:00,453.1,453.43,452.93,453.06,8216.0,447.7218,448.0479,447.5538,447.6823,8216.0
2020-10-07 15:05:00,452.97,453.88,452.97,453.88,3658.0,447.5933,448.4925,447.5933,448.4925,3658.0
2020-10-07 15:10:00,453.85,454.01,453.4,453.4,1907.0,448.4629,448.621,448.0182,448.0182,1907.0
2020-10-07 15:15:00,453.27,453.37,452.8,452.84,20437.0,447.8898,447.9886,447.4253,447.4649,20437.0
2020-10-07 15:20:00,452.92,453.25,452.9,453.25,14751.0,447.5439,447.87,447.5242,447.87,14751.0
2020-10-07 15:25:00,453.28,453.32,452.83,453.01,2830.0,447.8996,447.9392,447.455,447.6329,2830.0
2020-10-07 15:30:00,452.87,453.4,452.62,452.65,4986.0,447.4945,448.0182,447.2475,447.2771,4986.0
2020-10-07 15:35:00,452.67,452.92,452.55,452.75,8552.0,447.2969,447.5439,447.1783,447.3759,8552.0
2020-10-07 15:40:00,452.81,452.87,452.23,452.62,6883.0,447.4352,447.4945,446.8621,447.2475,6883.0
2020-10-07 15:45:00,452.59,453.22,452.42,453.22,5941.0,447.2178,447.8404,447.0499,447.8404,5941.0
2020-10-07 15:50:00,453.02,453.21,452.54,453.14,10755.0,447.6427,447.8305,447.1684,447.7613,10755.0
2020-10-07 15:55:00,453.06,453.06,452.03,452.03,33378.0,447.6823,447.6823,446.6645,446.6645,33378.0
2020-10-08 09:30:00,454.76,454.76,450.61,451.06,21681.0,449.3621,449.3621,445.2613,445.706,21681.0
2020-10-08 09:35:00,450.76,451.42,450.15,450.63,5567.0,445.4096,446.0617,444.8068,445.2811,5567.0
2020-10-08 09:40:00,450.64,451.86,450.34,451.77,4262.0,445.291,446.4965,444.9945,446.4076,4262.0
2020-10-08 09:45:00,451.81,451.84,450.95,450.97,2360.0,446.4471,446.4767,445.5973,445.6171,2360.0
2020-10-08 09:50:00,451.0,451.84,450.88,450.89,4998.0,445.6467,446.4767,445.5281,445.538,4998.0
2020-10-08 09:55:00,450.81,450.81,449.04,449.66,17102.0,445.459,445.459,443.71,444.3226,17102.0
2020-10-08 10:00:00,449.66,449.81,447.27,447.27,10541.0,444.3226,444.4708,441.961,441.961,10541.0
2020-10-08 10:05:00,447.34,449.35,447.17,448.69,6272.0,442.0302,444.0163,441.8622,443.3641,6272.0
2020-10-08 10:10:00,448.66,449.28,448.03,448.03,3034.0,443.3345,443.9471,442.712,442.712,3034.0
2020-10-08 10:15:00,447.72,449.17,447.2,449.17,8233.0,442.4056,443.8384,441.8918,443.8384,8233.0
2020-10-08 10:20:00,449.07,449.53,448.86,449.34,1468.0,443.7396,444.1942,443.5321,444.0064,1468.0
2020-10-08 10:25:00,449.28,449.64,448.51,449.64,3765.0,443.9471,444.3029,443.1863,444.3029,3765.0
2020-10-08 10:30:00,449.72,450.18,449.65,450.09,2639.0,444.3819,444.8364,444.3127,444.7475,2639.0
2020-10-08 10:35:00,450.06,450.09,449.73,449.92,2220.0,444.7179,444.7475,444.3918,444.5795,2220.0
2020-10-08 10:40:00,449.91,449.91,449.51,449.86,4250.0,444.5696,444.5696,444.1744,444.5202,4250.0
2020-10-08 10:45:00,449.73,450.06,449.73,449.9,2417.0,444.3918,444.7179,444.3918,444.5598,2417.0
2020-10-08 10:50:00,450.2,450.9,450.03,450.24,5809.0,444.8562,445.5479,444.6882,444.8957,5809.0
2020-10-08 10:55:00,450.1,450.6,450.1,450.13,5832.0,444.7574,445.2515,444.7574,444.787,5832.0
2020-10-08 11:00:00,450.43,450.55,450.07,450.48,5618.0,445.0835,445.2021,444.7277,445.1329,5618.0
2020-10-08 11:05:00,450.5,450.65,449.54,450.55,15441.0,445.1526,445.3009,444.204,445.2021,15441.0
2020-10-08 11:10:00,450.83,451.64,450.6,451.63,2055.0,445.4787,446.2791,445.2515,446.2692,2055.0
2020-10-08 11:15:00,451.2,452.33,451.19,452.1,3052.0,445.8443,446.9609,445.8345,446.7337,3052.0
2020-10-08 11:20:00,451.86,452.64,451.4,452.64,4508.0,446.4965,447.2672,446.042,447.2672,4508.0
2020-10-08 11:25:00,452.74,453.0,452.43,452.7,2585.0,447.3661,447.623,447.0597,447.3265,2585.0
2020-10-08 11:30:00,452.74,452.82,451.58,451.99,3787.0,447.3661,447.4451,446.2198,446.625,3787.0
2020-10-08 11:35:00,451.94,452.82,451.69,452.0,3759.0,446.5756,447.4451,446.3285,446.6348,3759.0
2020-10-08 11:40:00,452.17,452.66,451.85,451.9,952.0,446.8028,447.287,446.4866,446.536,952.0
2020-10-08 11:45:00,452.11,452.11,451.22,451.22,2769.0,446.7435,446.7435,445.8641,445.8641,2769.0
2020-10-08 11:50:00,451.01,451.31,450.99,451.04,2003.0,445.6566,445.953,445.6368,445.6862,2003.0
2020-10-08 11:55:00,450.88,451.68,450.88,451.13,1600.0,445.5281,446.3186,445.5281,445.7752,1600.0
2020-10-08 12:00:00,451.4,451.46,451.15,451.24,981.0,446.042,446.1013,445.7949,445.8839,981.0
2020-10-08 12:05:00,451.21,451.61,451.04,451.53,2497.0,445.8542,446.2495,445.6862,446.1704,2497.0
2020-10-08 12:10:00,451.47,451.47,451.2,451.31,1687.0,446.1111,446.1111,445.8443,445.953,1687.0
2020-10-08 12:15:00,451.11,451.11,450.82,451.0,1773.0,445.7554,445.7554,445.4688,445.6467,1773.0
2020-10-08 12:20:00,451.13,451.13,450.77,451.02,1635.0,445.7752,445.7752,445.4194,445.6665,1635.0
2020-10-08 12:25:00,451.0,451.18,450.93,450.96,2675.0,445.6467,445.8246,445.5775,445.6072,2675.0
2020-10-08 12:30:00,450.93,451.82,450.93,451.73,1689.0,445.5775,446.457,445.5775,446.368,1689.0
2020-10-08 12:35:00,451.61,451.74,451.26,451.27,1828.0,446.2495,446.3779,445.9036,445.9135,1828.0
2020-10-08 12:40:00,451.21,451.41,450.96,451.36,3350.0,445.8542,446.0518,445.6072,446.0024,3350.0
2020-10-08 12:45:00,451.34,451.7,451.22,451.44,10618.0,445.9827,446.3384,445.8641,446.0815,10618.0
2020-10-08 12:50:00,451.44,451.47,450.79,450.79,1545.0,446.0815,446.1111,445.4392,445.4392,1545.0
2020-10-08 12:55:00,450.75,450.75,450.36,450.68,4007.0,445.3997,445.3997,445.0143,445.3305,4007.0
2020-10-08 13:00:00,450.59,451.3,450.56,450.72,1011.0,445.2416,445.9431,445.2119,445.37,1011.0
2020-10-08 13:05:00,450.55,450.94,450.52,450.65,2762.0,445.2021,445.5874,445.1724,445.3009,2762.0
2020-10-08 13:10:00,450.55,450.65,450.18,450.47,2369.0,445.2021,445.3009,444.8364,445.123,2369.0
2020-10-08 13:15:00,450.45,450.83,450.17,450.73,3476.0,445.1032,445.4787,444.8266,445.3799,3476.0
2020-10-08 13:20:00,450.79,451.1,450.79,451.0,2037.0,445.4392,445.7455,445.4392,445.6467,2037.0
2020-10-08 13:25:00,451.02,451.46,450.94,450.98,4219.0,445.6665,446.1013,445.5874,445.6269,4219.0
2020-10-08 13:30:00,450.97,451.84,450.96,451.65,2624.0,445.6171,446.4767,445.6072,446.289,2624.0
2020-10-08 13:35:00,451.52,451.84,451.4,451.51,10812.0,446.1605,446.4767,446.042,446.1507,10812.0
2020-10-08 13:40:00,451.57,451.81,451.13,451.81,2601.0,446.2099,446.4471,445.7752,446.4471,2601.0
2020-10-08 13:45:00,451.5,451.8,451.32,451.48,3304.0,446.1408,446.4372,445.9629,446.121,3304.0
2020-10-08 13:50:00,451.71,452.26,451.7,451.76,1626.0,446.3483,446.8918,446.3384,446.3977,1626.0
2020-10-08 13:55:00,451.57,451.88,451.4,451.41,1939.0,446.2099,446.5163,446.042,446.0518,1939.0
2020-10-08 14:00:00,451.43,451.73,451.25,451.73,7338.0,446.0716,446.368,445.8937,446.368,7338.0
2020-10-08 14:05:00,451.84,452.44,451.73,452.44,2675.0,446.4767,447.0696,446.368,447.0696,2675.0
2020-10-08 14:10:00,452.16,452.39,452.02,452.12,2881.0,446.7929,447.0202,446.6546,446.7534,2881.0
2020-10-08 14:15:00,452.07,452.61,452.07,452.21,2609.0,446.704,447.2376,446.704,446.8423,2609.0
2020-10-08 14:20:00,452.31,452.39,452.11,452.39,2496.0,446.9412,447.0202,446.7435,447.0202,2496.0
2020-10-08 14:25:00,452.27,452.73,452.27,452.46,3055.0,446.9016,447.3562,446.9016,447.0894,3055.0
2020-10-08 14:30:00,452.56,452.81,452.42,452.56,4019.0,447.1882,447.4352,447.0499,447.1882,4019.0
2020-10-08 14:35:00,452.55,453.21,452.55,452.85,4478.0,447.1783,447.8305,447.1783,447.4748,4478.0
2020-10-08 14:40:00,452.85,453.63,452.85,453.42,4691.0,447.4748,448.2455,447.4748,448.038,4691.0
2020-10-08 14:45:00,453.56,453.82,453.28,453.52,5783.0,448.1763,448.4332,447.8996,448.1368,5783.0
2020-10-08 14:50:00,453.57,453.57,452.89,452.97,6522.0,448.1862,448.1862,447.5143,447.5933,6522.0
2020-10-08 14:55:00,452.94,453.28,452.93,453.2,2922.0,447.5637,447.8996,447.5538,447.8206,2922.0
2020-10-08 15:00:00,453.1,453.3,452.45,453.11,5715.0,447.7218,447.9194,447.0795,447.7317,5715.0
2020-10-08 15:05:00,453.05,453.35,452.72,453.03,4627.0,447.6724,447.9688,447.3463,447.6526,4627.0
2020-10-08 15:10:00,453.1,453.5,452.96,453.26,3594.0,447.7218,448.117,447.5834,447.8799,3594.0
2020-10-08 15:15:00,453.02,453.25,452.76,453.1,5315.0,447.6427,447.87,447.3858,447.7218,5315.0
2020-10-08 15:20:00,453.1,453.28,452.73,452.74,7616.0,447.7218,447.8996,447.3562,447.3661,7616.0
2020-10-08 15:25:00,452.81,453.11,452.7,453.07,5695.0,447.4352,447.7317,447.3265,447.6921,5695.0
2020-10-08 15:30:00,453.11,453.36,452.9,453.0,4955.0,447.7317,447.9787,447.5242,447.623,4955.0
2020-10-08 15:35:00,453.1,453.76,452.97,453.51,4905.0,447.7218,448.3739,447.5933,448.1269,4905.0
2020-10-08 15:40:00,453.42,453.82,452.7,452.99,10631.0,448.038,448.4332,447.3265,447.6131,10631.0
2020-10-08 15:45:00,453.06,453.57,452.89,453.17,10974.0,447.6823,448.1862,447.5143,447.791,10974.0
2020-10-08 15:50:00,453.22,453.78,453.11,453.78,17762.0,447.8404,448.3937,447.7317,448.3937,17762.0
2020-10-08 15:55:00,453.66,453.79,452.95,453.29,41121.0,448.2751,448.4036,447.5736,447.9095,41121.0
2020-10-09 09:30:00,457.39,457.63,455.29,456.81,33934.0,451.9609,452.198,449.8858,451.3877,33934.0
2020-10-09 09:35:00,457.5,458.91,456.82,458.91,8893.0,452.0696,453.4628,451.3976,453.4628,8893.0
2020-10-09 09:40:00,458.91,460.45,458.66,460.45,24092.0,453.4628,454.9845,453.2158,454.9845,24092.0
2020-10-09 09:45:00,460.13,460.9,459.76,460.5,9987.0,454.6683,455.4292,454.3027,455.0339,9987.0
2020-10-09 09:50:00,460.52,460.52,459.25,460.39,8909.0,455.0537,455.0537,453.7988,454.9253,8909.0
2020-10-09 09:55:00,460.58,460.58,458.82,459.42,3944.0,455.113,455.113,453.3739,453.9668,3944.0
2020-10-09 10:00:00,459.23,459.23,458.51,458.82,8778.0,453.779,453.779,453.0676,453.3739,8778.0
2020-10-09 10:05:00,458.5,458.68,458.2,458.56,3906.0,453.0577,453.2355,452.7612,453.117,3906.0
2020-10-09 10:10:00,458.41,459.26,458.1,459.26,6687.0,452.9688,453.8087,452.6624,453.8087,6687.0
2020-10-09 10:15:00,458.85,459.68,458.85,459.22,7598.0,453.4035,454.2237,453.4035,453.7691,7598.0
2020-10-09 10:20:00,459.22,459.96,458.9,459.89,15128.0,453.7691,454.5004,453.4529,454.4312,15128.0
2020-10-09 10:25:00,459.96,460.6,459.74,460.6,5291.0,454.5004,455.1328,454.283,455.1328,5291.0
2020-10-09 10:30:00,460.54,461.62,460.54,461.44,6387.0,455.0735,456.1407,455.0735,455.9628,6387.0
2020-10-09 10:35:00,461.31,461.65,460.98,461.03,5945.0,455.8343,456.1703,455.5082,455.5577,5945.0
2020-10-09 10:40:00,461.08,461.64,460.72,461.64,3827.0,455.6071,456.1604,455.2513,456.1604,3827.0
2020-10-09 10:45:00,461.61,462.25,461.01,462.21,7416.0,456.1308,456.7632,455.5379,456.7236,7416.0
2020-10-09 10:50:00,462.3,462.81,461.95,461.95,5717.0,456.8126,457.3165,456.4667,456.4667,5717.0
2020-10-09 10:55:00,462.06,462.93,462.06,462.71,6486.0,456.5754,457.4351,456.5754,457.2177,6486.0
2020-10-09 11:00:00,462.72,463.19,462.0,462.31,13339.0,457.2276,457.692,456.5161,456.8225,13339.0
2020-10-09 11:05:00,462.27,462.58,461.67,462.04,7267.0,456.7829,457.0893,456.1901,456.5557,7267.0
2020-10-09 11:10:00,462.05,462.34,461.71,462.02,2878.0,456.5655,456.8521,456.2296,456.5359,2878.0
2020-10-09 11:15:00,462.03,462.29,461.7,461.71,2538.0,456.5458,456.8027,456.2197,456.2296,2538.0
2020-10-09 11:20:00,461.9,462.16,461.88,462.02,5570.0,456.4173,456.6742,456.3976,456.5359,5570.0
2020-10-09 11:25:00,462.1,462.66,461.92,462.38,6313.0,456.615,457.1683,456.4371,456.8916,6313.0
2020-10-09 11:30:00,462.41,463.19,462.41,462.72,5025.0,456.9213,457.692,456.9213,457.2276,5025.0
2020-10-09 11:35:00,462.97,463.62,462.57,462.72,15094.0,457.4746,458.1169,457.0794,457.2276,15094.0
2020-10-09 11:40:00,462.65,463.51,462.39,462.99,21526.0,457.1584,458.0082,456.9015,457.4944,21526.0
2020-10-09 11:45:00,463.35,463.64,462.77,463.55,6475.0,457.8501,458.1367,457.277,458.0477,6475.0
2020-10-09 11:50:00,463.68,464.39,463.3,464.29,6790.0,458.1762,458.8778,457.8007,458.779,6790.0
2020-10-09 11:55:00,464.23,464.35,463.7,464.04,5286.0,458.7197,458.8382,458.196,458.5319,5286.0
2020-10-09 12:00:00,463.8,464.39,463.67,464.24,3190.0,458.2948,458.8778,458.1663,458.7296,3190.0
2020-10-09 12:05:00,464.18,464.45,464.06,464.17,3788.0,458.6703,458.9371,458.5517,458.6604,3788.0
2020-10-09 12:10:00,464.05,464.05,463.37,463.6,1650.0,458.5418,458.5418,457.8699,458.0972,1650.0
2020-10-09 12:15:00,463.61,464.03,463.61,463.87,1812.0,458.107,458.522,458.107,458.3639,1812.0
2020-10-09 12:20:00,464.14,464.14,463.71,463.75,2216.0,458.6307,458.6307,458.2058,458.2454,2216.0
2020-10-09 12:25:00,463.73,463.73,462.9,463.39,4338.0,458.2256,458.2256,457.4055,457.8896,4338.0
2020-10-09 12:30:00,463.35,464.07,463.35,463.94,2574.0,457.8501,458.5616,457.8501,458.4331,2574.0
2020-10-09 12:35:00,464.0,464.62,463.83,464.16,4499.0,458.4924,459.105,458.3244,458.6505,4499.0
2020-10-09 12:40:00,464.23,464.23,463.63,463.69,3400.0,458.7197,458.7197,458.1268,458.1861,3400.0
2020-10-09 12:45:00,463.82,464.12,463.56,463.58,5235.0,458.3145,458.611,458.0576,458.0774,5235.0
2020-10-09 12:50:00,463.68,464.44,463.64,464.44,2563.0,458.1762,458.9272,458.1367,458.9272,2563.0
2020-10-09 12:55:00,464.49,464.8,464.46,464.49,4185.0,458.9766,459.2829,458.9469,458.9766,4185.0
2020-10-09 13:00:00,464.68,465.22,464.62,465.04,5011.0,459.1643,459.6979,459.105,459.5201,5011.0
2020-10-09 13:05:00,465.07,465.07,464.49,464.88,4070.0,459.5497,459.5497,458.9766,459.362,4070.0
2020-10-09 13:10:00,464.65,464.71,464.41,464.42,4347.0,459.1347,459.194,458.8975,458.9074,4347.0
2020-10-09 13:15:00,464.15,464.26,464.03,464.11,2429.0,458.6406,458.7493,458.522,458.6011,2429.0
2020-10-09 13:20:00,464.06,464.18,463.61,463.92,4718.0,458.5517,458.6703,458.107,458.4134,4718.0
2020-10-09 13:25:00,463.98,464.83,463.98,464.37,1598.0,458.4726,459.3126,458.4726,458.858,1598.0
2020-10-09 13:30:00,464.46,464.67,464.34,464.61,4974.0,458.9469,459.1544,458.8284,459.0952,4974.0
2020-10-09 13:35:00,464.53,464.55,464.04,464.55,3603.0,459.0161,459.0359,458.5319,459.0359,3603.0
2020-10-09 13:40:00,464.54,464.57,463.81,464.09,4004.0,459.026,459.0556,458.3047,458.5813,4004.0
2020-10-09 13:45:00,464.15,464.64,464.09,464.56,2565.0,458.6406,459.1248,458.5813,459.0458,2565.0
2020-10-09 13:50:00,464.44,464.69,464.39,464.61,3600.0,458.9272,459.1742,458.8778,459.0952,3600.0
2020-10-09 13:55:00,464.71,464.84,464.32,464.5,7297.0,459.194,459.3224,458.8086,458.9865,7297.0
2020-10-09 14:00:00,464.72,464.72,464.33,464.49,4563.0,459.2039,459.2039,458.8185,458.9766,4563.0
2020-10-09 14:05:00,464.5,464.96,464.5,464.75,2461.0,458.9865,459.441,458.9865,459.2335,2461.0
2020-10-09 14:10:00,464.74,465.07,464.63,465.06,2290.0,459.2236,459.5497,459.1149,459.5398,2290.0
2020-10-09 14:15:00,465.3,465.34,464.81,465.0,2135.0,459.777,459.8165,459.2928,459.4805,2135.0
2020-10-09 14:20:00,464.96,465.05,464.6,464.66,2998.0,459.441,459.5299,459.0853,459.1446,2998.0
2020-10-09 14:25:00,464.78,465.04,464.77,464.9,3525.0,459.2631,459.5201,459.2533,459.3817,3525.0
2020-10-09 14:30:00,464.9,465.22,464.89,465.11,4556.0,459.3817,459.6979,459.3718,459.5892,4556.0
2020-10-09 14:35:00,465.02,465.03,463.75,463.75,5630.0,459.5003,459.5102,458.2454,458.2454,5630.0
2020-10-09 14:40:00,463.51,464.22,463.51,464.02,11240.0,458.0082,458.7098,458.0082,458.5122,11240.0
2020-10-09 14:45:00,464.23,464.57,463.98,464.22,3363.0,458.7197,459.0556,458.4726,458.7098,3363.0
2020-10-09 14:50:00,464.22,464.51,464.15,464.33,4540.0,458.7098,458.9963,458.6406,458.8185,4540.0
2020-10-09 14:55:00,464.3,464.44,464.09,464.28,4125.0,458.7888,458.9272,458.5813,458.7691,4125.0
2020-10-09 15:00:00,464.07,464.87,464.07,464.77,4047.0,458.5616,459.3521,458.5616,459.2533,4047.0
2020-10-09 15:05:00,464.67,464.82,464.41,464.72,3453.0,459.1544,459.3027,458.8975,459.2039,3453.0
2020-10-09 15:10:00,464.58,464.81,464.38,464.7,4441.0,459.0655,459.2928,458.8679,459.1841,4441.0
2020-10-09 15:15:00,464.82,465.18,464.82,465.12,5548.0,459.3027,459.6584,459.3027,459.5991,5548.0
2020-10-09 15:20:00,465.21,465.4,464.77,464.77,10532.0,459.688,459.8758,459.2533,459.2533,10532.0
2020-10-09 15:25:00,464.83,465.17,464.78,464.92,5231.0,459.3126,459.6485,459.2631,459.4015,5231.0
2020-10-09 15:30:00,464.91,464.95,463.96,464.36,6022.0,459.3916,459.4311,458.4529,458.8481,6022.0
2020-10-09 15:35:00,464.48,464.93,464.42,464.71,10521.0,458.9667,459.4114,458.9074,459.194,10521.0
2020-10-09 15:40:00,464.83,464.97,464.31,464.54,9220.0,459.3126,459.4509,458.7987,459.026,9220.0
2020-10-09 15:45:00,464.4,464.45,463.6,464.05,12941.0,458.8877,458.9371,458.0972,458.5418,12941.0
2020-10-09 15:50:00,464.06,464.51,463.08,463.85,32142.0,458.5517,458.9963,457.5833,458.3442,32142.0
2020-10-09 15:55:00,464.04,464.73,463.65,464.73,41781.0,458.5319,459.2137,458.1466,459.2137,41781.0
2020-10-12 09:30:00,465.78,467.26,463.76,465.59,34843.0,460.2513,461.7137,458.2553,460.0635,34843.0
2020-10-12 09:35:00,465.8,466.46,463.97,463.98,9033.0,460.271,460.9232,458.4628,458.4726,9033.0
2020-10-12 09:40:00,463.87,464.21,462.51,463.29,9093.0,458.3639,458.6999,457.0201,457.7908,9093.0
2020-10-12 09:45:00,463.34,464.87,462.52,464.87,20389.0,457.8402,459.3521,457.03,459.3521,20389.0
2020-10-12 09:50:00,465.04,465.3,464.0,464.5,7844.0,459.5201,459.777,458.4924,458.9865,7844.0
2020-10-12 09:55:00,464.25,464.26,463.81,464.02,1461.0,458.7394,458.7493,458.3047,458.5122,1461.0
2020-10-12 10:00:00,464.43,465.56,463.84,465.56,15566.0,458.9173,460.0339,458.3343,460.0339,15566.0
2020-10-12 10:05:00,465.6,466.28,465.39,465.99,5604.0,460.0734,460.7453,459.8659,460.4588,5604.0
2020-10-12 10:10:00,466.27,467.55,466.27,467.24,4242.0,460.7355,462.0003,460.7355,461.6939,4242.0
2020-10-12 10:15:00,467.37,467.82,466.92,467.05,5562.0,461.8224,462.2671,461.3777,461.5062,5562.0
2020-10-12 10:20:00,467.18,467.86,466.31,466.76,4440.0,461.6347,462.3066,460.775,461.2196,4440.0
2020-10-12 10:25:00,467.17,467.72,466.64,467.41,6415.0,461.6248,462.1682,461.1011,461.8619,6415.0
2020-10-12 10:30:00,467.66,467.86,467.18,467.18,4782.0,462.109,462.3066,461.6347,461.6347,4782.0
2020-10-12 10:35:00,467.53,467.71,466.85,467.05,5978.0,461.9805,462.1584,461.3086,461.5062,5978.0
2020-10-12 10:40:00,467.27,467.55,467.14,467.49,3149.0,461.7236,462.0003,461.5951,461.941,3149.0
2020-10-12 10:45:00,467.5,467.5,466.94,467.34,4511.0,461.9509,461.9509,461.3975,461.7928,4511.0
2020-10-12 10:50:00,467.68,468.19,467.51,468.04,18625.0,462.1287,462.6327,461.9607,462.4844,18625.0
2020-10-12 10:55:00,468.14,468.69,468.14,468.46,5575.0,462.5833,463.1267,462.5833,462.8995,5575.0
2020-10-12 11:00:00,468.46,469.16,468.46,468.89,8044.0,462.8995,463.5912,462.8995,463.3244,8044.0
2020-10-12 11:05:00,469.06,469.7,469.0,469.7,4995.0,463.4923,464.1247,463.4331,464.1247,4995.0
2020-10-12 11:10:00,469.7,470.72,469.7,470.58,28665.0,464.1247,465.1326,464.1247,464.9943,28665.0
2020-10-12 11:15:00,471.02,471.21,470.69,471.06,11270.0,465.4291,465.6168,465.103,465.4686,11270.0
2020-10-12 11:20:00,471.06,471.06,470.36,470.88,16033.0,465.4686,465.4686,464.7769,465.2907,16033.0
2020-10-12 11:25:00,470.87,471.04,469.7,469.77,7765.0,465.2809,465.4488,464.1247,464.1939,7765.0
2020-10-12 11:30:00,469.81,470.61,469.76,470.09,7701.0,464.2334,465.0239,464.184,464.5101,7701.0
2020-10-12 11:35:00,470.09,470.33,469.32,469.32,7893.0,464.5101,464.7473,463.7493,463.7493,7893.0
2020-10-12 11:40:00,469.07,469.6,469.07,469.51,3504.0,463.5022,464.0259,463.5022,463.937,3504.0
2020-10-12 11:45:00,469.35,469.35,468.61,468.72,2067.0,463.7789,463.7789,463.0477,463.1564,2067.0
2020-10-12 11:50:00,468.72,468.84,468.52,468.78,5914.0,463.1564,463.275,462.9588,463.2157,5914.0
2020-10-12 11:55:00,468.82,469.69,468.76,469.69,3763.0,463.2552,464.1149,463.1959,464.1149,3763.0
2020-10-12 12:00:00,469.71,469.83,468.94,469.09,3762.0,464.1346,464.2532,463.3738,463.522,3762.0
2020-10-12 12:05:00,469.07,469.67,469.07,469.46,2633.0,463.5022,464.0951,463.5022,463.8876,2633.0
2020-10-12 12:10:00,469.43,469.61,469.36,469.6,2770.0,463.8579,464.0358,463.7888,464.0259,2770.0
2020-10-12 12:15:00,469.43,469.85,469.39,469.77,4238.0,463.8579,464.273,463.8184,464.1939,4238.0
2020-10-12 12:20:00,469.74,470.01,469.66,469.82,3913.0,464.1643,464.4311,464.0852,464.2433,3913.0
2020-10-12 12:25:00,469.8,470.86,469.69,470.86,2388.0,464.2236,465.271,464.1149,465.271,2388.0
2020-10-12 12:30:00,470.8,471.32,470.77,470.95,3634.0,465.2117,465.7255,465.182,465.3599,3634.0
2020-10-12 12:35:00,471.09,471.29,470.83,471.05,2906.0,465.4982,465.6959,465.2413,465.4587,2906.0
2020-10-12 12:40:00,471.02,471.3,470.83,470.92,3563.0,465.4291,465.7058,465.2413,465.3303,3563.0
2020-10-12 12:45:00,470.77,470.84,470.47,470.64,3871.0,465.182,465.2512,464.8856,465.0536,3871.0
2020-10-12 12:50:00,470.74,470.75,470.23,470.56,19094.0,465.1524,465.1623,464.6485,464.9745,19094.0
2020-10-12 12:55:00,470.6,470.81,469.81,469.81,3069.0,465.0141,465.2216,464.2334,464.2334,3069.0
2020-10-12 13:00:00,470.13,470.13,469.94,470.09,1905.0,464.5496,464.5496,464.3619,464.5101,1905.0
2020-10-12 13:05:00,470.0,470.0,469.77,469.78,1200.0,464.4212,464.4212,464.1939,464.2038,1200.0
2020-10-12 13:10:00,469.82,469.82,469.21,469.26,4375.0,464.2433,464.2433,463.6406,463.69,4375.0
2020-10-12 13:15:00,469.14,469.72,469.1,469.33,8575.0,463.5714,464.1445,463.5319,463.7591,8575.0
2020-10-12 13:20:00,469.29,469.68,469.23,469.56,3582.0,463.7196,464.105,463.6603,463.9864,3582.0
2020-10-12 13:25:00,469.37,469.49,468.89,468.89,2354.0,463.7987,463.9172,463.3244,463.3244,2354.0
2020-10-12 13:30:00,468.89,469.24,468.71,468.96,4559.0,463.3244,463.6702,463.1465,463.3935,4559.0
2020-10-12 13:35:00,468.87,468.87,467.76,468.18,3012.0,463.3046,463.3046,462.2078,462.6228,3012.0
2020-10-12 13:40:00,468.05,468.14,467.24,467.67,4553.0,462.4943,462.5833,461.6939,462.1188,4553.0
2020-10-12 13:45:00,467.66,467.88,467.51,467.88,4339.0,462.109,462.3263,461.9607,462.3263,4339.0
2020-10-12 13:50:00,468.16,468.28,467.98,468.05,1488.0,462.603,462.7216,462.4252,462.4943,1488.0
2020-10-12 13:55:00,468.07,468.19,467.68,467.83,3287.0,462.5141,462.6327,462.1287,462.2769,3287.0
2020-10-12 14:00:00,468.05,468.05,467.57,467.63,2680.0,462.4943,462.4943,462.02,462.0793,2680.0
2020-10-12 14:05:00,467.77,468.25,467.77,468.25,2801.0,462.2177,462.692,462.2177,462.692,2801.0
2020-10-12 14:10:00,467.96,468.21,467.81,468.0,4730.0,462.4054,462.6524,462.2572,462.4449,4730.0
2020-10-12 14:15:00,467.86,467.97,467.61,467.63,2946.0,462.3066,462.4153,462.0596,462.0793,2946.0
2020-10-12 14:20:00,467.63,467.9,467.47,467.85,5547.0,462.0793,462.3461,461.9212,462.2967,5547.0
2020-10-12 14:25:00,467.71,468.01,467.41,468.01,3908.0,462.1584,462.4548,461.8619,462.4548,3908.0
2020-10-12 14:30:00,468.13,468.5,468.0,468.0,3171.0,462.5734,462.939,462.4449,462.4449,3171.0
2020-10-12 14:35:00,468.12,468.3,467.99,468.17,3017.0,462.5635,462.7414,462.435,462.6129,3017.0
2020-10-12 14:40:00,468.33,468.62,467.99,468.57,4949.0,462.771,463.0576,462.435,463.0082,4949.0
2020-10-12 14:45:00,468.53,468.53,468.29,468.43,4610.0,462.9686,462.9686,462.7315,462.8698,4610.0
2020-10-12 14:50:00,468.43,468.46,468.24,468.26,3323.0,462.8698,462.8995,462.6821,462.7018,3323.0
2020-10-12 14:55:00,468.19,468.73,468.14,468.73,2626.0,462.6327,463.1663,462.5833,463.1663,2626.0
2020-10-12 15:00:00,468.78,468.86,468.33,468.33,3067.0,463.2157,463.2947,462.771,462.771,3067.0
2020-10-12 15:05:00,468.22,468.67,468.22,468.49,9962.0,462.6623,463.107,462.6623,462.9291,9962.0
2020-10-12 15:10:00,468.25,468.26,467.61,467.98,3261.0,462.692,462.7018,462.0596,462.4252,3261.0
2020-10-12 15:15:00,468.03,468.22,467.73,467.81,5311.0,462.4746,462.6623,462.1781,462.2572,5311.0
2020-10-12 15:20:00,467.9,468.48,467.84,467.96,4134.0,462.3461,462.9192,462.2868,462.4054,4134.0
2020-10-12 15:25:00,468.07,468.23,467.77,468.1,5053.0,462.5141,462.6722,462.2177,462.5437,5053.0
2020-10-12 15:30:00,468.1,468.28,467.65,467.66,5418.0,462.5437,462.7216,462.0991,462.109,5418.0
2020-10-12 15:35:00,467.73,467.82,467.39,467.75,5419.0,462.1781,462.2671,461.8422,462.1979,5419.0
2020-10-12 15:40:00,467.81,468.0,467.44,467.58,6998.0,462.2572,462.4449,461.8916,462.0299,6998.0
2020-10-12 15:45:00,467.54,467.78,466.5,466.52,10798.0,461.9904,462.2275,460.9627,460.9825,10798.0
2020-10-12 15:50:00,466.58,467.31,466.57,466.89,15967.0,461.0418,461.7631,461.0319,461.3481,15967.0
2020-10-12 15:55:00,466.97,467.59,466.07,466.51,36487.0,461.4271,462.0398,460.5378,460.9726,36487.0
2020-10-13 09:30:00,466.89,468.35,466.01,468.14,43858.0,461.3481,462.7908,460.4785,462.5833,43858.0
2020-10-13 09:35:00,468.41,469.79,466.97,466.97,12685.0,462.8501,464.2137,461.4271,461.4271,12685.0
2020-10-13 09:40:00,466.74,469.47,466.73,468.66,8151.0,461.1999,463.8975,461.19,463.0971,8151.0
2020-10-13 09:45:00,469.09,469.49,468.03,468.45,8725.0,463.522,463.9172,462.4746,462.8896,8725.0
2020-10-13 09:50:00,468.25,470.54,467.86,470.54,4745.0,462.692,464.9548,462.3066,464.9548,4745.0
2020-10-13 09:55:00,470.27,470.53,468.52,468.85,8871.0,464.688,464.9449,462.9588,463.2848,8871.0
2020-10-13 10:00:00,468.97,469.26,468.03,468.25,5791.0,463.4034,463.69,462.4746,462.692,5791.0
2020-10-13 10:05:00,468.0,468.45,467.61,467.92,5001.0,462.4449,462.8896,462.0596,462.3659,5001.0
2020-10-13 10:10:00,467.57,467.95,466.42,467.02,5263.0,462.02,462.3955,460.8837,461.4766,5263.0
2020-10-13 10:15:00,467.4,467.41,466.74,466.81,3209.0,461.852,461.8619,461.1999,461.269,3209.0
2020-10-13 10:20:00,466.96,467.81,466.63,467.71,2681.0,461.4173,462.2572,461.0912,462.1584,2681.0
2020-10-13 10:25:00,467.42,467.91,467.11,467.11,6153.0,461.8718,462.356,461.5655,461.5655,6153.0
2020-10-13 10:30:00,467.44,468.29,467.44,468.29,3578.0,461.8916,462.7315,461.8916,462.7315,3578.0
2020-10-13 10:35:00,468.51,469.03,468.1,468.12,7316.0,462.9489,463.4627,462.5437,462.5635,7316.0
2020-10-13 10:40:00,467.85,468.84,467.3,468.55,8167.0,462.2967,463.275,461.7532,462.9884,8167.0
2020-10-13 10:45:00,468.49,468.54,467.19,467.36,6927.0,462.9291,462.9785,461.6445,461.8125,6927.0
2020-10-13 10:50:00,467.53,468.68,467.52,468.43,7976.0,461.9805,463.1169,461.9706,462.8698,7976.0
2020-10-13 10:55:00,468.68,469.3,468.23,469.08,6177.0,463.1169,463.7295,462.6722,463.5121,6177.0
2020-10-13 11:00:00,469.33,469.33,468.28,468.56,8834.0,463.7591,463.7591,462.7216,462.9983,8834.0
2020-10-13 11:05:00,468.56,468.74,468.01,468.7,4670.0,462.9983,463.1761,462.4548,463.1366,4670.0
2020-10-13 11:10:00,468.49,468.73,468.16,468.22,5811.0,462.9291,463.1663,462.603,462.6623,5811.0
2020-10-13 11:15:00,468.22,468.81,468.21,468.51,3420.0,462.6623,463.2453,462.6524,462.9489,3420.0
2020-10-13 11:20:00,468.89,469.81,468.87,469.4,5546.0,463.3244,464.2334,463.3046,463.8283,5546.0
2020-10-13 11:25:00,469.28,469.62,468.41,468.7,4044.0,463.7097,464.0457,462.8501,463.1366,4044.0
2020-10-13 11:30:00,469.02,469.71,468.76,469.58,5815.0,463.4528,464.1346,463.1959,464.0062,5815.0
2020-10-13 11:35:00,469.65,470.33,469.39,469.64,8857.0,464.0753,464.7473,463.8184,464.0655,8857.0
2020-10-13 11:40:00,469.62,469.62,468.67,469.2,7186.0,464.0457,464.0457,463.107,463.6307,7186.0
2020-10-13 11:45:00,469.21,469.81,468.99,469.81,5997.0,463.6406,464.2334,463.4232,464.2334,5997.0
2020-10-13 11:50:00,469.68,470.41,469.58,470.27,6048.0,464.105,464.8263,464.0062,464.688,6048.0
2020-10-13 11:55:00,470.25,470.38,469.65,470.27,6423.0,464.6682,464.7967,464.0753,464.688,6423.0
2020-10-13 12:00:00,470.27,470.66,470.26,470.55,12180.0,464.688,465.0733,464.6781,464.9647,12180.0
2020-10-13 12:05:00,470.47,470.87,470.28,470.28,4107.0,464.8856,465.2809,464.6979,464.6979,4107.0
2020-10-13 12:10:00,470.03,470.03,469.26,469.66,2829.0,464.4508,464.4508,463.69,464.0852,2829.0
2020-10-13 12:15:00,469.52,470.49,469.5,470.49,2788.0,463.9469,464.9054,463.9271,464.9054,2788.0
2020-10-13 12:20:00,470.17,470.17,469.24,469.58,6894.0,464.5892,464.5892,463.6702,464.0062,6894.0
2020-10-13 12:25:00,469.65,469.99,469.5,469.73,2969.0,464.0753,464.4113,463.9271,464.1544,2969.0
2020-10-13 12:30:00,469.84,470.16,469.57,469.76,5380.0,464.2631,464.5793,463.9963,464.184,5380.0
2020-10-13 12:35:00,469.85,469.85,469.21,469.78,2900.0,464.273,464.273,463.6406,464.2038,2900.0
2020-10-13 12:40:00,469.66,470.07,469.48,469.78,2765.0,464.0852,464.4904,463.9074,464.2038,2765.0
2020-10-13 12:45:00,469.75,469.88,469.43,469.46,2776.0,464.1742,464.3026,463.8579,463.8876,2776.0
2020-10-13 12:50:00,469.47,469.61,469.22,469.22,2629.0,463.8975,464.0358,463.6504,463.6504,2629.0
2020-10-13 12:55:00,469.49,469.76,469.23,469.4,3515.0,463.9172,464.184,463.6603,463.8283,3515.0
2020-10-13 13:00:00,469.3,469.34,468.9,469.34,1250.0,463.7295,463.769,463.3342,463.769,1250.0
2020-10-13 13:05:00,469.06,469.06,468.03,468.04,3000.0,463.4923,463.4923,462.4746,462.4844,3000.0
2020-10-13 13:10:00,468.31,468.44,467.87,468.4,4440.0,462.7512,462.8797,462.3165,462.8402,4440.0
2020-10-13 13:15:00,468.45,468.66,467.77,468.09,3873.0,462.8896,463.0971,462.2177,462.5339,3873.0
2020-10-13 13:20:00,468.09,468.41,467.39,467.85,3540.0,462.5339,462.8501,461.8422,462.2967,3540.0
2020-10-13 13:25:00,467.65,467.95,467.39,467.95,3439.0,462.0991,462.3955,461.8422,462.3955,3439.0
2020-10-13 13:30:00,467.7,468.41,467.59,468.41,3121.0,462.1485,462.8501,462.0398,462.8501,3121.0
2020-10-13 13:35:00,468.43,468.83,468.19,468.83,3965.0,462.8698,463.2651,462.6327,463.2651,3965.0
2020-10-13 13:40:00,469.09,469.59,468.59,468.8,4015.0,463.522,464.0161,463.0279,463.2354,4015.0
2020-10-13 13:45:00,468.86,469.2,468.74,469.12,1200.0,463.2947,463.6307,463.1761,463.5516,1200.0
2020-10-13 13:50:00,469.35,469.52,468.39,468.67,3406.0,463.7789,463.9469,462.8303,463.107,3406.0
2020-10-13 13:55:00,468.66,468.66,468.0,468.36,2069.0,463.0971,463.0971,462.4449,462.8007,2069.0
2020-10-13 14:00:00,468.2,468.51,468.02,468.41,2230.0,462.6425,462.9489,462.4647,462.8501,2230.0
2020-10-13 14:05:00,468.43,468.69,468.09,468.68,3430.0,462.8698,463.1267,462.5339,463.1169,3430.0
2020-10-13 14:10:00,468.69,469.12,468.63,469.12,3305.0,463.1267,463.5516,463.0674,463.5516,3305.0
2020-10-13 14:15:00,468.97,469.58,468.89,469.21,3369.0,463.4034,464.0062,463.3244,463.6406,3369.0
2020-10-13 14:20:00,469.09,469.14,468.02,468.56,2511.0,463.522,463.5714,462.4647,462.9983,2511.0
2020-10-13 14:25:00,468.57,468.58,467.54,467.54,3201.0,463.0082,463.018,461.9904,461.9904,3201.0
2020-10-13 14:30:00,467.56,468.42,467.06,468.41,4648.0,462.0101,462.8599,461.5161,462.8501,4648.0
2020-10-13 14:35:00,468.14,468.22,467.53,467.91,2124.0,462.5833,462.6623,461.9805,462.356,2124.0
2020-10-13 14:40:00,467.92,468.09,467.58,467.71,2476.0,462.3659,462.5339,462.0299,462.1584,2476.0
2020-10-13 14:45:00,467.83,468.16,467.34,467.72,3932.0,462.2769,462.603,461.7928,462.1682,3932.0
2020-10-13 14:50:00,467.56,468.06,467.42,468.06,2550.0,462.0101,462.5042,461.8718,462.5042,2550.0
2020-10-13 14:55:00,467.92,468.41,467.92,468.14,1835.0,462.3659,462.8501,462.3659,462.5833,1835.0
2020-10-13 15:00:00,467.99,468.68,467.94,468.68,2442.0,462.435,463.1169,462.3856,463.1169,2442.0
2020-10-13 15:05:00,468.61,468.65,467.98,468.13,4461.0,463.0477,463.0872,462.4252,462.5734,4461.0
2020-10-13 15:10:00,467.99,468.33,467.91,468.12,2572.0,462.435,462.771,462.356,462.5635,2572.0
2020-10-13 15:15:00,468.23,468.78,468.23,468.69,2741.0,462.6722,463.2157,462.6722,463.1267,2741.0
2020-10-13 15:20:00,468.43,468.83,468.41,468.8,2936.0,462.8698,463.2651,462.8501,463.2354,2936.0
2020-10-13 15:25:00,468.58,468.98,468.58,468.65,3194.0,463.018,463.4133,463.018,463.0872,3194.0
2020-10-13 15:30:00,468.71,469.36,468.65,469.26,2110.0,463.1465,463.7888,463.0872,463.69,2110.0
2020-10-13 15:35:00,469.35,469.37,468.78,468.95,3245.0,463.7789,463.7987,463.2157,463.3836,3245.0
2020-10-13 15:40:00,469.1,469.39,469.09,469.23,2049.0,463.5319,463.8184,463.522,463.6603,2049.0
2020-10-13 15:45:00,469.15,469.25,468.56,468.56,3922.0,463.5813,463.6801,462.9983,462.9983,3922.0
2020-10-13 15:50:00,468.66,469.38,468.52,469.04,10471.0,463.0971,463.8085,462.9588,463.4726,10471.0
2020-10-13 15:55:00,468.92,469.07,467.51,467.53,30972.0,463.354,463.5022,461.9607,461.9805,30972.0
2020-10-14 09:30:00,467.01,469.94,467.0,467.73,78227.0,461.4667,464.3619,461.4568,462.1781,78227.0
2020-10-14 09:35:00,468.16,469.11,467.45,467.5,8024.0,462.603,463.5417,461.9015,461.9509,8024.0
2020-10-14 09:40:00,467.52,468.06,467.0,467.41,8520.0,461.9706,462.5042,461.4568,461.8619,8520.0
2020-10-14 09:45:00,467.0,468.06,467.0,468.0,3312.0,461.4568,462.5042,461.4568,462.4449,3312.0
2020-10-14 09:50:00,467.9,469.12,467.26,468.64,8528.0,462.3461,463.5516,461.7137,463.0773,8528.0
2020-10-14 09:55:00,468.97,469.74,468.62,469.46,2838.0,463.4034,464.1643,463.0576,463.8876,2838.0
2020-10-14 10:00:00,469.53,469.75,469.04,469.64,3353.0,463.9568,464.1742,463.4726,464.0655,3353.0
2020-10-14 10:05:00,469.77,471.23,469.61,470.68,7959.0,464.1939,465.6366,464.0358,465.0931,7959.0
2020-10-14 10:10:00,470.54,471.71,470.53,471.12,5727.0,464.9548,466.1109,464.9449,465.5279,5727.0
2020-10-14 10:15:00,471.12,471.21,470.26,470.52,7224.0,465.5279,465.6168,464.6781,464.935,7224.0
2020-10-14 10:20:00,470.94,471.15,469.89,470.04,18174.0,465.35,465.5575,464.3125,464.4607,18174.0
2020-10-14 10:25:00,470.17,470.17,469.15,469.36,4888.0,464.5892,464.5892,463.5813,463.7888,4888.0
2020-10-14 10:30:00,469.55,469.65,469.34,469.37,4853.0,463.9765,464.0753,463.769,463.7987,4853.0
2020-10-14 10:35:00,469.02,469.47,468.8,469.29,10749.0,463.4528,463.8975,463.2354,463.7196,10749.0
2020-10-14 10:40:00,469.29,470.28,469.29,469.92,4427.0,463.7196,464.6979,463.7196,464.3421,4427.0
2020-10-14 10:45:00,470.43,471.58,470.42,471.11,5390.0,464.8461,465.9824,464.8362,465.518,5390.0
2020-10-14 10:50:00,471.18,471.47,471.15,471.47,1405.0,465.5872,465.8737,465.5575,465.8737,1405.0
2020-10-14 10:55:00,471.15,471.28,470.32,471.18,5800.0,465.5575,465.686,464.7374,465.5872,5800.0
2020-10-14 11:00:00,471.43,471.43,470.51,471.03,3481.0,465.8342,465.8342,464.9251,465.439,3481.0
2020-10-14 11:05:00,470.81,472.11,470.78,472.11,3021.0,465.2216,466.5061,465.1919,466.5061,3021.0
2020-10-14 11:10:00,472.44,472.44,471.27,471.61,4642.0,466.8322,466.8322,465.6761,466.0121,4642.0
2020-10-14 11:15:00,471.8,472.05,471.24,471.7,5606.0,466.1998,466.4469,465.6465,466.101,5606.0
2020-10-14 11:20:00,471.66,471.66,470.86,471.08,3527.0,466.0615,466.0615,465.271,465.4884,3527.0
2020-10-14 11:25:00,470.83,470.91,470.51,470.89,2062.0,465.2413,465.3204,464.9251,465.3006,2062.0
2020-10-14 11:30:00,470.87,470.87,470.08,470.08,1505.0,465.2809,465.2809,464.5002,464.5002,1505.0
2020-10-14 11:35:00,470.2,470.44,469.23,469.31,5489.0,464.6188,464.856,463.6603,463.7394,5489.0
2020-10-14 11:40:00,469.46,469.46,468.47,469.18,3510.0,463.8876,463.8876,462.9093,463.6109,3510.0
2020-10-14 11:45:00,468.51,468.76,467.98,468.04,3601.0,462.9489,463.1959,462.4252,462.4844,3601.0
2020-10-14 11:50:00,468.24,468.29,467.28,467.28,1700.0,462.6821,462.7315,461.7335,461.7335,1700.0
2020-10-14 11:55:00,467.26,467.45,467.03,467.33,3802.0,461.7137,461.9015,461.4864,461.7829,3802.0
2020-10-14 12:00:00,467.59,467.84,466.88,467.07,2101.0,462.0398,462.2868,461.3382,461.526,2101.0
2020-10-14 12:05:00,467.12,467.32,467.01,467.01,1035.0,461.5754,461.773,461.4667,461.4667,1035.0
2020-10-14 12:10:00,466.97,467.23,466.97,467.23,7821.0,461.4271,461.6841,461.4271,461.6841,7821.0
2020-10-14 12:15:00,467.0,467.0,465.99,466.39,2843.0,461.4568,461.4568,460.4588,460.854,2843.0
2020-10-14 12:20:00,466.35,466.5,465.73,465.74,2613.0,460.8145,460.9627,460.2019,460.2117,2613.0
2020-10-14 12:25:00,465.96,466.51,465.95,466.31,9747.0,460.4291,460.9726,460.4193,460.775,9747.0
2020-10-14 12:30:00,466.01,466.24,465.8,465.8,1828.0,460.4785,460.7058,460.271,460.271,1828.0
2020-10-14 12:35:00,465.5,465.9,465.4,465.85,2798.0,459.9746,460.3698,459.8758,460.3204,2798.0
2020-10-14 12:40:00,465.95,466.33,465.5,465.83,3919.0,460.4193,460.7947,459.9746,460.3007,3919.0
2020-10-14 12:45:00,465.91,466.29,465.38,465.38,4820.0,460.3797,460.7552,459.856,459.856,4820.0
2020-10-14 12:50:00,465.54,465.89,465.07,465.89,2814.0,460.0141,460.36,459.5497,460.36,2814.0
2020-10-14 12:55:00,466.35,466.35,465.54,465.67,1590.0,460.8145,460.8145,460.0141,460.1426,1590.0
2020-10-14 13:00:00,465.84,465.94,465.52,465.93,2027.0,460.3106,460.4094,459.9944,460.3995,2027.0
2020-10-14 13:05:00,466.11,466.11,465.77,466.06,2300.0,460.5774,460.5774,460.2414,460.528,2300.0
2020-10-14 13:10:00,465.89,466.17,465.63,465.74,2689.0,460.36,460.6366,460.1031,460.2117,2689.0
2020-10-14 13:15:00,465.53,466.01,465.53,465.89,1000.0,460.0042,460.4785,460.0042,460.36,1000.0
2020-10-14 13:20:00,465.67,465.67,465.27,465.48,1842.0,460.1426,460.1426,459.7473,459.9548,1842.0
2020-10-14 13:25:00,465.34,465.51,465.03,465.03,1000.0,459.8165,459.9845,459.5102,459.5102,1000.0
2020-10-14 13:30:00,465.29,465.29,464.29,464.49,2611.0,459.7671,459.7671,458.779,458.9766,2611.0
2020-10-14 13:35:00,464.49,464.78,464.4,464.65,2729.0,458.9766,459.2631,458.8877,459.1347,2729.0
2020-10-14 13:40:00,464.59,464.85,464.32,464.49,8120.0,459.0754,459.3323,458.8086,458.9766,8120.0
2020-10-14 13:45:00,464.92,465.41,464.9,465.4,811.0,459.4015,459.8857,459.3817,459.8758,811.0
2020-10-14 13:50:00,465.54,466.32,465.52,466.32,600.0,460.0141,460.7849,459.9944,460.7849,600.0
2020-10-14 13:55:00,466.32,466.36,466.12,466.28,1008.0,460.7849,460.8244,460.5872,460.7453,1008.0
2020-10-14 14:00:00,466.41,466.72,466.25,466.59,2396.0,460.8738,461.1801,460.7157,461.0517,2396.0
2020-10-14 14:05:00,466.64,467.34,466.64,467.27,4152.0,461.1011,461.7928,461.1011,461.7236,4152.0
2020-10-14 14:10:00,467.32,467.46,467.03,467.06,8581.0,461.773,461.9113,461.4864,461.5161,8581.0
2020-10-14 14:15:00,466.92,466.92,466.4,466.4,2832.0,461.3777,461.3777,460.8639,460.8639,2832.0
2020-10-14 14:20:00,466.38,466.57,466.38,466.5,2664.0,460.8442,461.0319,460.8442,460.9627,2664.0
2020-10-14 14:25:00,466.44,466.44,465.84,466.14,3994.0,460.9034,460.9034,460.3106,460.607,3994.0
2020-10-14 14:30:00,466.22,466.44,465.53,465.74,2741.0,460.6861,460.9034,460.0042,460.2117,2741.0
2020-10-14 14:35:00,465.63,465.83,465.3,465.5,2392.0,460.1031,460.3007,459.777,459.9746,2392.0
2020-10-14 14:40:00,465.33,465.71,465.16,465.38,3787.0,459.8066,460.1821,459.6386,459.856,3787.0
2020-10-14 14:45:00,465.37,465.69,465.17,465.69,2448.0,459.8461,460.1623,459.6485,460.1623,2448.0
2020-10-14 14:50:00,465.8,465.8,465.31,465.32,1452.0,460.271,460.271,459.7869,459.7967,1452.0
2020-10-14 14:55:00,465.64,466.14,465.61,466.14,1215.0,460.1129,460.607,460.0833,460.607,1215.0
2020-10-14 15:00:00,465.96,467.04,465.95,467.04,18030.0,460.4291,461.4963,460.4193,461.4963,18030.0
2020-10-14 15:05:00,467.14,467.74,467.14,467.52,2154.0,461.5951,462.188,461.5951,461.9706,2154.0
2020-10-14 15:10:00,467.51,468.13,467.51,467.93,2841.0,461.9607,462.5734,461.9607,462.3758,2841.0
2020-10-14 15:15:00,467.91,468.04,467.67,467.86,3644.0,462.356,462.4844,462.1188,462.3066,3644.0
2020-10-14 15:20:00,468.03,468.49,467.74,467.75,3697.0,462.4746,462.9291,462.188,462.1979,3697.0
2020-10-14 15:25:00,467.44,467.79,467.28,467.77,1697.0,461.8916,462.2374,461.7335,462.2177,1697.0
2020-10-14 15:30:00,467.65,468.5,467.55,468.46,2409.0,462.0991,462.939,462.0003,462.8995,2409.0
2020-10-14 15:35:00,468.54,468.54,467.06,467.43,5689.0,462.9785,462.9785,461.5161,461.8817,5689.0
2020-10-14 15:40:00,467.77,468.09,467.67,467.84,3112.0,462.2177,462.5339,462.1188,462.2868,3112.0
2020-10-14 15:45:00,467.66,467.78,467.0,467.12,4756.0,462.109,462.2275,461.4568,461.5754,4756.0
2020-10-14 15:50:00,466.95,467.71,466.79,467.41,6736.0,461.4074,462.1584,461.2493,461.8619,6736.0
2020-10-14 15:55:00,467.49,467.52,466.46,466.65,28946.0,461.941,461.9706,460.9232,461.1109,28946.0
2020-10-15 09:30:00,461.97,461.97,459.2,461.52,33341.0,456.4865,456.4865,453.7494,456.0418,33341.0
2020-10-15 09:35:00,461.8,462.73,461.24,462.59,5026.0,456.3185,457.2375,455.7652,457.0991,5026.0
2020-10-15 09:40:00,461.88,464.46,461.76,464.11,5433.0,456.3976,458.9469,456.279,458.6011,5433.0
2020-10-15 09:45:00,464.2,465.0,463.21,463.86,8028.0,458.69,459.4805,457.7118,458.3541,8028.0
2020-10-15 09:50:00,463.93,465.16,463.45,465.16,5885.0,458.4232,459.6386,457.9489,459.6386,5885.0
2020-10-15 09:55:00,465.0,465.32,463.62,465.01,6318.0,459.4805,459.7967,458.1169,459.4904,6318.0
2020-10-15 10:00:00,465.01,465.01,463.23,463.37,5212.0,459.4904,459.4904,457.7315,457.8699,5212.0
2020-10-15 10:05:00,463.34,464.18,462.99,463.95,5676.0,457.8402,458.6703,457.4944,458.443,5676.0
2020-10-15 10:10:00,463.78,464.19,462.4,462.85,19650.0,458.275,458.6801,456.9114,457.3561,19650.0
2020-10-15 10:15:00,462.85,463.42,462.52,462.62,3631.0,457.3561,457.9193,457.03,457.1288,3631.0
2020-10-15 10:20:00,462.83,462.96,462.45,462.81,2596.0,457.3363,457.4647,456.9608,457.3165,2596.0
2020-10-15 10:25:00,462.53,462.53,461.95,462.51,2091.0,457.0399,457.0399,456.4667,457.0201,2091.0
2020-10-15 10:30:00,462.65,462.65,461.78,461.94,3145.0,457.1584,457.1584,456.2988,456.4569,3145.0
2020-10-15 10:35:00,461.69,461.73,461.01,461.22,5375.0,456.2098,456.2493,455.5379,455.7454,5375.0
2020-10-15 10:40:00,460.91,461.09,459.97,460.36,15330.0,455.4391,455.6169,454.5102,454.8956,15330.0
2020-10-15 10:45:00,460.42,460.49,459.62,460.06,12031.0,454.9549,455.0241,454.1644,454.5992,12031.0
2020-10-15 10:50:00,459.91,460.21,459.55,459.97,15618.0,454.451,454.7474,454.0952,454.5102,15618.0
2020-10-15 10:55:00,459.97,460.46,458.56,459.06,17198.0,454.5102,454.9944,453.117,453.611,17198.0
2020-10-15 11:00:00,459.03,459.66,458.37,459.66,84337.0,453.5814,454.2039,452.9292,454.2039,84337.0
2020-10-15 11:05:00,460.0,461.0,460.0,460.9,19269.0,454.5399,455.528,454.5399,455.4292,19269.0
2020-10-15 11:10:00,461.19,461.77,461.18,461.56,3851.0,455.7158,456.2889,455.7059,456.0814,3851.0
2020-10-15 11:15:00,461.55,462.51,461.55,462.47,2680.0,456.0715,457.0201,456.0715,456.9806,2680.0
2020-10-15 11:20:00,462.39,462.9,462.1,462.72,3401.0,456.9015,457.4055,456.615,457.2276,3401.0
2020-10-15 11:25:00,462.79,463.05,462.32,462.46,4654.0,457.2968,457.5537,456.8323,456.9707,4654.0
2020-10-15 11:30:00,462.48,462.72,462.24,462.39,4888.0,456.9904,457.2276,456.7533,456.9015,4888.0
2020-10-15 11:35:00,462.39,462.79,462.25,462.63,4733.0,456.9015,457.2968,456.7632,457.1387,4733.0
2020-10-15 11:40:00,462.77,463.17,462.44,462.52,3945.0,457.277,457.6723,456.9509,457.03,3945.0
2020-10-15 11:45:00,462.72,462.84,462.05,462.05,1832.0,457.2276,457.3462,456.5655,456.5655,1832.0
2020-10-15 11:50:00,462.18,462.55,461.09,462.25,3911.0,456.694,457.0596,455.6169,456.7632,3911.0
2020-10-15 11:55:00,462.27,462.27,461.65,461.65,2612.0,456.7829,456.7829,456.1703,456.1703,2612.0
2020-10-15 12:00:00,461.5,461.59,461.3,461.44,2947.0,456.0221,456.111,455.8245,455.9628,2947.0
2020-10-15 12:05:00,461.42,461.53,460.52,460.52,6460.0,455.943,456.0517,455.0537,455.0537,6460.0
2020-10-15 12:10:00,460.54,460.63,460.0,460.48,10773.0,455.0735,455.1624,454.5399,455.0142,10773.0
2020-10-15 12:15:00,460.53,461.09,460.49,461.09,5562.0,455.0636,455.6169,455.0241,455.6169,5562.0
2020-10-15 12:20:00,461.66,462.17,461.52,462.15,2576.0,456.1802,456.6841,456.0418,456.6644,2576.0
2020-10-15 12:25:00,462.15,462.66,461.92,462.66,5059.0,456.6644,457.1683,456.4371,457.1683,5059.0
2020-10-15 12:30:00,462.57,462.63,461.78,462.0,1980.0,457.0794,457.1387,456.2988,456.5161,1980.0
2020-10-15 12:35:00,462.0,462.14,461.86,462.14,900.0,456.5161,456.6545,456.3778,456.6545,900.0
2020-10-15 12:40:00,462.03,462.15,461.81,461.81,1209.0,456.5458,456.6644,456.3284,456.3284,1209.0
2020-10-15 12:45:00,461.25,461.91,461.12,461.91,1713.0,455.775,456.4272,455.6466,456.4272,1713.0
2020-10-15 12:50:00,461.84,462.99,461.84,462.42,4278.0,456.358,457.4944,456.358,456.9312,4278.0
2020-10-15 12:55:00,462.46,462.91,462.42,462.86,2311.0,456.9707,457.4153,456.9312,457.3659,2311.0
2020-10-15 13:00:00,462.83,463.08,462.62,462.64,4114.0,457.3363,457.5833,457.1288,457.1485,4114.0
2020-10-15 13:05:00,462.82,463.04,462.55,462.98,10313.0,457.3264,457.5438,457.0596,457.4845,10313.0
2020-10-15 13:10:00,463.13,464.18,463.11,464.09,5100.0,457.6327,458.6703,457.613,458.5813,5100.0
2020-10-15 13:15:00,463.89,464.06,463.05,464.06,1802.0,458.3837,458.5517,457.5537,458.5517,1802.0
2020-10-15 13:20:00,463.88,464.08,463.87,463.92,1600.0,458.3738,458.5715,458.3639,458.4134,1600.0
2020-10-15 13:25:00,464.09,464.49,463.9,464.21,2063.0,458.5813,458.9766,458.3936,458.6999,2063.0
2020-10-15 13:30:00,463.96,464.23,463.68,464.23,2020.0,458.4529,458.7197,458.1762,458.7197,2020.0
2020-10-15 13:35:00,464.33,464.82,464.33,464.82,2690.0,458.8185,459.3027,458.8185,459.3027,2690.0
2020-10-15 13:40:00,464.88,465.31,464.52,465.31,2615.0,459.362,459.7869,459.0062,459.7869,2615.0
2020-10-15 13:45:00,465.19,465.29,464.57,464.75,2704.0,459.6683,459.7671,459.0556,459.2335,2704.0
2020-10-15 13:50:00,464.7,465.17,464.55,464.85,1013.0,459.1841,459.6485,459.0359,459.3323,1013.0
2020-10-15 13:55:00,464.96,465.07,464.46,464.55,2853.0,459.441,459.5497,458.9469,459.0359,2853.0
2020-10-15 14:00:00,464.65,464.83,464.53,464.7,1503.0,459.1347,459.3126,459.0161,459.1841,1503.0
2020-10-15 14:05:00,464.84,464.86,464.09,464.42,8343.0,459.3224,459.3422,458.5813,458.9074,8343.0
2020-10-15 14:10:00,464.51,464.51,463.84,464.02,2327.0,458.9963,458.9963,458.3343,458.5122,2327.0
2020-10-15 14:15:00,464.11,464.23,463.84,463.84,1769.0,458.6011,458.7197,458.3343,458.3343,1769.0
2020-10-15 14:20:00,463.85,464.09,463.73,464.04,2413.0,458.3442,458.5813,458.2256,458.5319,2413.0
2020-10-15 14:25:00,464.12,464.6,464.11,464.27,4112.0,458.611,459.0853,458.6011,458.7592,4112.0
2020-10-15 14:30:00,464.11,464.65,464.11,464.38,3596.0,458.6011,459.1347,458.6011,458.8679,3596.0
2020-10-15 14:35:00,464.44,464.44,463.8,464.2,2405.0,458.9272,458.9272,458.2948,458.69,2405.0
2020-10-15 14:40:00,464.22,464.67,464.21,464.21,3077.0,458.7098,459.1544,458.6999,458.6999,3077.0
2020-10-15 14:45:00,464.3,464.64,464.11,464.64,2013.0,458.7888,459.1248,458.6011,459.1248,2013.0
2020-10-15 14:50:00,464.64,464.99,464.36,464.83,6218.0,459.1248,459.4707,458.8481,459.3126,6218.0
2020-10-15 14:55:00,464.82,465.38,464.52,465.28,8508.0,459.3027,459.856,459.0062,459.7572,8508.0
2020-10-15 15:00:00,465.21,465.99,465.2,465.77,4976.0,459.688,460.4588,459.6782,460.2414,4976.0
2020-10-15 15:05:00,465.74,465.76,465.29,465.64,5248.0,460.2117,460.2315,459.7671,460.1129,5248.0
2020-10-15 15:10:00,465.58,465.62,464.8,465.21,4368.0,460.0536,460.0932,459.2829,459.688,4368.0
2020-10-15 15:15:00,465.1,465.29,464.81,465.16,3586.0,459.5793,459.7671,459.2928,459.6386,3586.0
2020-10-15 15:20:00,465.04,465.35,464.99,465.09,3383.0,459.5201,459.8264,459.4707,459.5695,3383.0
2020-10-15 15:25:00,465.09,465.65,465.07,465.34,4819.0,459.5695,460.1228,459.5497,459.8165,4819.0
2020-10-15 15:30:00,465.22,466.0,465.01,465.75,8468.0,459.6979,460.4687,459.4904,460.2216,8468.0
2020-10-15 15:35:00,465.75,465.92,465.26,465.36,12248.0,460.2216,460.3896,459.7374,459.8363,12248.0
2020-10-15 15:40:00,465.37,465.79,465.16,465.32,5322.0,459.8461,460.2612,459.6386,459.7967,5322.0
2020-10-15 15:45:00,465.09,465.16,463.98,463.98,8417.0,459.5695,459.6386,458.4726,458.4726,8417.0
2020-10-15 15:50:00,464.04,464.87,463.98,464.63,13161.0,458.5319,459.3521,458.4726,459.1149,13161.0
2020-10-15 15:55:00,464.55,464.83,464.06,464.42,38165.0,459.0359,459.3126,458.5517,458.9074,38165.0
2020-10-16 09:30:00,468.2,469.24,468.06,469.23,109115.0,462.6425,463.6702,462.5042,463.6603,109115.0
2020-10-16 09:35:00,469.15,469.65,467.5,468.15,6362.0,463.5813,464.0753,461.9509,462.5931,6362.0
2020-10-16 09:40:00,467.98,468.95,467.5,468.21,11869.0,462.4252,463.3836,461.9509,462.6524,11869.0
2020-10-16 09:45:00,468.54,469.31,468.09,469.09,9803.0,462.9785,463.7394,462.5339,463.522,9803.0
2020-10-16 09:50:00,469.49,470.5,469.38,470.01,7055.0,463.9172,464.9152,463.8085,464.4311,7055.0
2020-10-16 09:55:00,470.14,470.64,469.62,470.17,5992.0,464.5595,465.0536,464.0457,464.5892,5992.0
2020-10-16 10:00:00,470.43,471.27,469.87,471.15,6142.0,464.8461,465.6761,464.2927,465.5575,6142.0
2020-10-16 10:05:00,471.5,472.11,470.7,471.63,9479.0,465.9034,466.5061,465.1129,466.0318,9479.0
2020-10-16 10:10:00,471.85,471.89,471.09,471.89,5248.0,466.2492,466.2887,465.4982,466.2887,5248.0
2020-10-16 10:15:00,471.73,473.0,471.51,472.39,10508.0,466.1306,467.3856,465.9133,466.7828,10508.0
2020-10-16 10:20:00,472.71,473.3,472.35,472.59,12564.0,467.099,467.682,466.7433,466.9804,12564.0
2020-10-16 10:25:00,472.73,473.0,472.42,472.75,12456.0,467.1188,467.3856,466.8125,467.1385,12456.0
2020-10-16 10:30:00,472.93,473.17,472.34,472.55,8564.0,467.3164,467.5536,466.7334,466.9409,8564.0
2020-10-16 10:35:00,472.71,473.84,472.53,473.14,32468.0,467.099,468.2156,466.9212,467.5239,32468.0
2020-10-16 10:40:00,473.35,473.4,472.29,472.3,5178.0,467.7314,467.7808,466.684,466.6939,5178.0
2020-10-16 10:45:00,472.36,472.5,471.99,472.08,6220.0,466.7532,466.8915,466.3876,466.4765,6220.0
2020-10-16 10:50:00,472.07,472.67,471.85,472.63,7106.0,466.4666,467.0595,466.2492,467.02,7106.0
2020-10-16 10:55:00,472.8,472.99,471.38,471.55,9142.0,467.1879,467.3757,465.7848,465.9528,9142.0
2020-10-16 11:00:00,471.41,471.5,470.62,471.07,2400.0,465.8144,465.9034,465.0338,465.4785,2400.0
2020-10-16 11:05:00,471.13,471.21,470.33,470.72,4798.0,465.5378,465.6168,464.7473,465.1326,4798.0
2020-10-16 11:10:00,470.52,470.81,469.63,470.77,7691.0,464.935,465.2216,464.0556,465.182,7691.0
2020-10-16 11:15:00,470.57,470.9,469.79,470.89,4174.0,464.9844,465.3105,464.2137,465.3006,4174.0
2020-10-16 11:20:00,470.74,470.77,468.9,469.17,4469.0,465.1524,465.182,463.3342,463.601,4469.0
2020-10-16 11:25:00,469.13,470.48,468.82,470.48,9773.0,463.5615,464.8955,463.2552,464.8955,9773.0
2020-10-16 11:30:00,470.26,470.26,469.48,469.75,4324.0,464.6781,464.6781,463.9074,464.1742,4324.0
2020-10-16 11:35:00,469.89,470.27,469.48,469.91,3109.0,464.3125,464.688,463.9074,464.3323,3109.0
2020-10-16 11:40:00,469.7,470.38,469.34,470.12,6149.0,464.1247,464.7967,463.769,464.5398,6149.0
2020-10-16 11:45:00,470.22,470.96,470.21,470.96,8456.0,464.6386,465.3698,464.6287,465.3698,8456.0
2020-10-16 11:50:00,470.89,471.46,470.63,471.45,4000.0,465.3006,465.8639,465.0437,465.854,4000.0
2020-10-16 11:55:00,471.57,471.65,471.28,471.61,4429.0,465.9725,466.0516,465.686,466.0121,4429.0
2020-10-16 12:00:00,471.63,471.69,471.17,471.36,4849.0,466.0318,466.0911,465.5773,465.765,4849.0
2020-10-16 12:05:00,471.08,471.14,470.29,470.67,3000.0,465.4884,465.5477,464.7077,465.0832,3000.0
2020-10-16 12:10:00,470.59,471.28,470.58,471.05,1400.0,465.0042,465.686,464.9943,465.4587,1400.0
2020-10-16 12:15:00,470.83,470.83,469.77,469.92,6616.0,465.2413,465.2413,464.1939,464.3421,6616.0
2020-10-16 12:20:00,469.94,470.03,469.46,469.46,2004.0,464.3619,464.4508,463.8876,463.8876,2004.0
2020-10-16 12:25:00,469.41,470.56,469.41,470.2,2889.0,463.8382,464.9745,463.8382,464.6188,2889.0
2020-10-16 12:30:00,470.2,470.29,469.6,470.11,2199.0,464.6188,464.7077,464.0259,464.5299,2199.0
2020-10-16 12:35:00,470.0,470.21,469.61,470.21,1800.0,464.4212,464.6287,464.0358,464.6287,1800.0
2020-10-16 12:40:00,469.99,470.22,469.73,470.17,1249.0,464.4113,464.6386,464.1544,464.5892,1249.0
2020-10-16 12:45:00,470.16,470.89,470.16,470.65,1950.0,464.5793,465.3006,464.5793,465.0635,1950.0
2020-10-16 12:50:00,470.64,470.64,469.82,469.82,2972.0,465.0536,465.0536,464.2433,464.2433,2972.0
2020-10-16 12:55:00,470.04,470.79,469.87,470.79,2025.0,464.4607,465.2018,464.2927,465.2018,2025.0
2020-10-16 13:00:00,470.96,471.07,470.58,470.59,2805.0,465.3698,465.4785,464.9943,465.0042,2805.0
2020-10-16 13:05:00,470.6,470.82,470.54,470.68,5902.0,465.0141,465.2315,464.9548,465.0931,5902.0
2020-10-16 13:10:00,470.55,470.8,470.14,470.19,4396.0,464.9647,465.2117,464.5595,464.6089,4396.0
2020-10-16 13:15:00,470.26,470.4,469.62,469.8,7138.0,464.6781,464.8164,464.0457,464.2236,7138.0
2020-10-16 13:20:00,469.8,469.8,469.21,469.61,5932.0,464.2236,464.2236,463.6406,464.0358,5932.0
2020-10-16 13:25:00,469.61,470.24,469.49,470.06,3481.0,464.0358,464.6583,463.9172,464.4805,3481.0
2020-10-16 13:30:00,470.02,470.44,469.93,470.44,2220.0,464.4409,464.856,464.352,464.856,2220.0
2020-10-16 13:35:00,470.57,471.26,470.55,471.14,2900.0,464.9844,465.6662,464.9647,465.5477,2900.0
2020-10-16 13:40:00,471.01,471.03,470.25,470.31,2908.0,465.4192,465.439,464.6682,464.7275,2908.0
2020-10-16 13:45:00,470.34,471.13,470.34,471.13,3024.0,464.7571,465.5378,464.7571,465.5378,3024.0
2020-10-16 13:50:00,471.1,471.29,470.69,470.7,6963.0,465.5081,465.6959,465.103,465.1129,6963.0
2020-10-16 13:55:00,470.46,470.46,469.74,470.2,3979.0,464.8757,464.8757,464.1643,464.6188,3979.0
2020-10-16 14:00:00,470.08,470.45,469.99,470.01,2335.0,464.5002,464.8658,464.4113,464.4311,2335.0
2020-10-16 14:05:00,469.87,470.26,469.75,470.06,4768.0,464.2927,464.6781,464.1742,464.4805,4768.0
2020-10-16 14:10:00,470.06,470.6,470.05,470.4,3049.0,464.4805,465.0141,464.4706,464.8164,3049.0
2020-10-16 14:15:00,470.35,470.6,470.15,470.39,5169.0,464.767,465.0141,464.5694,464.8066,5169.0
2020-10-16 14:20:00,470.25,470.49,469.8,469.8,4345.0,464.6682,464.9054,464.2236,464.2236,4345.0
2020-10-16 14:25:00,469.75,470.11,469.65,469.99,4976.0,464.1742,464.5299,464.0753,464.4113,4976.0
2020-10-16 14:30:00,469.98,470.38,469.8,470.37,3360.0,464.4014,464.7967,464.2236,464.7868,3360.0
2020-10-16 14:35:00,470.16,470.34,470.09,470.27,3981.0,464.5793,464.7571,464.5101,464.688,3981.0
2020-10-16 14:40:00,470.13,470.13,469.78,469.91,2100.0,464.5496,464.5496,464.2038,464.3323,2100.0
2020-10-16 14:45:00,469.87,470.23,469.75,470.21,3928.0,464.2927,464.6485,464.1742,464.6287,3928.0
2020-10-16 14:50:00,470.21,470.61,470.06,470.61,3400.0,464.6287,465.0239,464.4805,465.0239,3400.0
2020-10-16 14:55:00,470.58,470.83,470.45,470.45,6619.0,464.9943,465.2413,464.8658,464.8658,6619.0
2020-10-16 15:00:00,470.61,470.62,469.41,469.42,4480.0,465.0239,465.0338,463.8382,463.8481,4480.0
2020-10-16 15:05:00,469.41,469.9,469.16,469.48,2043.0,463.8382,464.3224,463.5912,463.9074,2043.0
2020-10-16 15:10:00,469.5,469.52,469.0,469.1,2769.0,463.9271,463.9469,463.4331,463.5319,2769.0
2020-10-16 15:15:00,469.0,469.43,468.93,469.29,2491.0,463.4331,463.8579,463.3639,463.7196,2491.0
2020-10-16 15:20:00,469.43,469.52,468.96,469.52,2719.0,463.8579,463.9469,463.3935,463.9469,2719.0
2020-10-16 15:25:00,469.5,469.83,469.22,469.8,2807.0,463.9271,464.2532,463.6504,464.2236,2807.0
2020-10-16 15:30:00,469.74,469.74,468.93,469.17,8551.0,464.1643,464.1643,463.3639,463.601,8551.0
2020-10-16 15:35:00,469.27,469.84,469.17,469.65,5607.0,463.6998,464.2631,463.601,464.0753,5607.0
2020-10-16 15:40:00,469.58,470.2,468.97,470.2,11445.0,464.0062,464.6188,463.4034,464.6188,11445.0
2020-10-16 15:45:00,470.01,470.25,469.4,469.49,17679.0,464.4311,464.6682,463.8283,463.9172,17679.0
2020-10-16 15:50:00,469.55,469.75,469.14,469.22,21037.0,463.9765,464.1742,463.5714,463.6504,21037.0
2020-10-16 15:55:00,469.22,469.41,468.27,468.6,38500.0,463.6504,463.8382,462.7117,463.0378,38500.0
2020-10-19 09:30:00,468.87,469.52,467.05,467.29,41852.0,463.3046,463.9469,461.5062,461.7434,41852.0
2020-10-19 09:35:00,467.28,469.0,467.23,468.52,32403.0,461.7335,463.4331,461.6841,462.9588,32403.0
2020-10-19 09:40:00,468.54,470.09,468.36,468.65,22374.0,462.9785,464.5101,462.8007,463.0872,22374.0
2020-10-19 09:45:00,468.64,469.76,468.1,469.17,14134.0,463.0773,464.184,462.5437,463.601,14134.0
2020-10-19 09:50:00,468.74,469.11,467.75,468.4,33466.0,463.1761,463.5417,462.1979,462.8402,33466.0
2020-10-19 09:55:00,468.4,470.65,468.39,470.61,11122.0,462.8402,465.0635,462.8303,465.0239,11122.0
2020-10-19 10:00:00,470.16,471.26,469.35,470.85,11270.0,464.5793,465.6662,463.7789,465.2611,11270.0
2020-10-19 10:05:00,470.91,471.0,469.87,470.35,15042.0,465.3204,465.4093,464.2927,464.767,15042.0
2020-10-19 10:10:00,470.28,470.35,468.55,468.71,8564.0,464.6979,464.767,462.9884,463.1465,8564.0
2020-10-19 10:15:00,468.73,469.5,468.58,468.93,6215.0,463.1663,463.9271,463.018,463.3639,6215.0
2020-10-19 10:20:00,468.79,469.16,468.53,468.53,4935.0,463.2255,463.5912,462.9686,462.9686,4935.0
2020-10-19 10:25:00,468.68,469.56,468.68,469.48,9448.0,463.1169,463.9864,463.1169,463.9074,9448.0
2020-10-19 10:30:00,469.29,469.82,469.06,469.06,5224.0,463.7196,464.2433,463.4923,463.4923,5224.0
2020-10-19 10:35:00,468.88,468.88,466.63,467.02,9509.0,463.3145,463.3145,461.0912,461.4766,9509.0
2020-10-19 10:40:00,467.12,467.62,466.1,466.11,7938.0,461.5754,462.0694,460.5675,460.5774,7938.0
2020-10-19 10:45:00,466.04,466.23,465.56,465.74,8385.0,460.5082,460.6959,460.0339,460.2117,8385.0
2020-10-19 10:50:00,465.89,466.28,465.27,465.94,9511.0,460.36,460.7453,459.7473,460.4094,9511.0
2020-10-19 10:55:00,465.6,465.95,465.33,465.34,6344.0,460.0734,460.4193,459.8066,459.8165,6344.0
2020-10-19 11:00:00,465.36,467.02,465.06,467.02,8055.0,459.8363,461.4766,459.5398,461.4766,8055.0
2020-10-19 11:05:00,467.24,467.34,466.48,467.28,6429.0,461.6939,461.7928,460.943,461.7335,6429.0
2020-10-19 11:10:00,467.34,467.41,466.69,466.95,2718.0,461.7928,461.8619,461.1505,461.4074,2718.0
2020-10-19 11:15:00,467.21,467.88,466.26,467.46,3409.0,461.6643,462.3263,460.7256,461.9113,3409.0
2020-10-19 11:20:00,467.41,467.57,465.8,466.09,6284.0,461.8619,462.02,460.271,460.5576,6284.0
2020-10-19 11:25:00,466.31,466.77,466.02,466.77,7245.0,460.775,461.2295,460.4884,461.2295,7245.0
2020-10-19 11:30:00,466.61,466.88,466.07,466.65,6315.0,461.0714,461.3382,460.5378,461.1109,6315.0
2020-10-19 11:35:00,466.75,468.18,466.75,467.59,7105.0,461.2098,462.6228,461.2098,462.0398,7105.0
2020-10-19 11:40:00,467.84,468.1,467.4,467.61,2665.0,462.2868,462.5437,461.852,462.0596,2665.0
2020-10-19 11:45:00,467.64,467.64,466.88,466.95,2565.0,462.0892,462.0892,461.3382,461.4074,2565.0
2020-10-19 11:50:00,466.94,467.34,466.66,466.86,4184.0,461.3975,461.7928,461.1208,461.3185,4184.0
2020-10-19 11:55:00,466.97,467.19,466.31,466.58,3202.0,461.4271,461.6445,460.775,461.0418,3202.0
2020-10-19 12:00:00,466.48,467.58,466.11,466.83,5587.0,460.943,462.0299,460.5774,461.2888,5587.0
2020-10-19 12:05:00,466.82,467.59,466.54,467.22,4469.0,461.2789,462.0398,461.0023,461.6742,4469.0
2020-10-19 12:10:00,467.15,467.45,466.97,467.15,4461.0,461.605,461.9015,461.4271,461.605,4461.0
2020-10-19 12:15:00,467.27,467.49,466.95,467.1,3369.0,461.7236,461.941,461.4074,461.5556,3369.0
2020-10-19 12:20:00,467.17,467.17,466.29,466.65,3868.0,461.6248,461.6248,460.7552,461.1109,3868.0
2020-10-19 12:25:00,466.55,466.76,466.23,466.23,4788.0,461.0121,461.2196,460.6959,460.6959,4788.0
2020-10-19 12:30:00,466.44,467.04,466.34,467.02,5384.0,460.9034,461.4963,460.8046,461.4766,5384.0
2020-10-19 12:35:00,466.93,467.3,466.71,467.03,5565.0,461.3876,461.7532,461.1702,461.4864,5565.0
2020-10-19 12:40:00,467.0,467.49,466.8,467.35,2875.0,461.4568,461.941,461.2592,461.8026,2875.0
2020-10-19 12:45:00,467.22,467.99,467.19,467.62,3606.0,461.6742,462.435,461.6445,462.0694,3606.0
2020-10-19 12:50:00,467.59,467.98,467.5,467.79,4728.0,462.0398,462.4252,461.9509,462.2374,4728.0
2020-10-19 12:55:00,467.81,467.98,467.18,467.33,5100.0,462.2572,462.4252,461.6347,461.7829,5100.0
2020-10-19 13:00:00,467.39,467.43,466.74,467.11,4286.0,461.8422,461.8817,461.1999,461.5655,4286.0
2020-10-19 13:05:00,466.96,467.32,466.79,466.83,2925.0,461.4173,461.773,461.2493,461.2888,2925.0
2020-10-19 13:10:00,466.83,466.93,466.23,466.52,3354.0,461.2888,461.3876,460.6959,460.9825,3354.0
2020-10-19 13:15:00,466.34,466.68,466.32,466.51,3774.0,460.8046,461.1406,460.7849,460.9726,3774.0
2020-10-19 13:20:00,466.72,466.77,466.36,466.36,900.0,461.1801,461.2295,460.8244,460.8244,900.0
2020-10-19 13:25:00,466.16,466.16,465.74,466.12,6916.0,460.6268,460.6268,460.2117,460.5872,6916.0
2020-10-19 13:30:00,466.05,466.05,465.48,465.67,4415.0,460.5181,460.5181,459.9548,460.1426,4415.0
2020-10-19 13:35:00,465.82,465.82,465.71,465.78,1300.0,460.2908,460.2908,460.1821,460.2513,1300.0
2020-10-19 13:40:00,465.81,465.95,465.27,465.54,1808.0,460.2809,460.4193,459.7473,460.0141,1808.0
2020-10-19 13:45:00,465.51,465.59,464.53,464.87,4198.0,459.9845,460.0635,459.0161,459.3521,4198.0
2020-10-19 13:50:00,465.06,465.06,464.09,464.19,2060.0,459.5398,459.5398,458.5813,458.6801,2060.0
2020-10-19 13:55:00,464.36,464.76,464.26,464.74,1830.0,458.8481,459.2434,458.7493,459.2236,1830.0
2020-10-19 14:00:00,464.61,464.63,463.5,463.76,2400.0,459.0952,459.1149,457.9983,458.2553,2400.0
2020-10-19 14:05:00,463.81,464.61,463.54,463.88,5459.0,458.3047,459.0952,458.0379,458.3738,5459.0
2020-10-19 14:10:00,464.1,464.93,463.9,464.93,2337.0,458.5912,459.4114,458.3936,459.4114,2337.0
2020-10-19 14:15:00,464.62,464.94,464.48,464.69,3247.0,459.105,459.4212,458.9667,459.1742,3247.0
2020-10-19 14:20:00,464.69,464.94,464.32,464.93,7424.0,459.1742,459.4212,458.8086,459.4114,7424.0
2020-10-19 14:25:00,464.69,464.97,464.57,464.92,2661.0,459.1742,459.4509,459.0556,459.4015,2661.0
2020-10-19 14:30:00,464.77,464.77,463.1,463.1,4442.0,459.2533,459.2533,457.6031,457.6031,4442.0
2020-10-19 14:35:00,463.35,463.35,462.72,462.8,2400.0,457.8501,457.8501,457.2276,457.3066,2400.0
2020-10-19 14:40:00,462.84,462.98,462.27,462.37,2323.0,457.3462,457.4845,456.7829,456.8818,2323.0
2020-10-19 14:45:00,462.17,462.35,461.62,461.89,2686.0,456.6841,456.862,456.1407,456.4074,2686.0
2020-10-19 14:50:00,461.52,461.78,461.12,461.39,4865.0,456.0418,456.2988,455.6466,455.9134,4865.0
2020-10-19 14:55:00,461.41,462.32,460.98,461.07,4677.0,455.9331,456.8323,455.5082,455.5972,4677.0
2020-10-19 15:00:00,460.99,461.21,459.6,460.47,5362.0,455.5181,455.7355,454.1446,455.0043,5362.0
2020-10-19 15:05:00,460.44,460.71,459.61,460.68,5651.0,454.9747,455.2415,454.1545,455.2118,5651.0
2020-10-19 15:10:00,460.53,461.28,459.7,461.26,5824.0,455.0636,455.8047,454.2434,455.7849,5824.0
2020-10-19 15:15:00,460.73,460.86,459.43,459.52,5775.0,455.2612,455.3897,453.9766,454.0656,5775.0
2020-10-19 15:20:00,459.42,459.57,458.78,458.79,10081.0,453.9668,454.115,453.3344,453.3442,10081.0
2020-10-19 15:25:00,458.96,460.49,458.85,459.83,9202.0,453.5122,455.0241,453.4035,454.3719,9202.0
2020-10-19 15:30:00,460.05,461.46,460.05,461.2,8503.0,454.5893,455.9826,454.5893,455.7256,8503.0
2020-10-19 15:35:00,461.12,462.0,460.99,461.95,11096.0,455.6466,456.5161,455.5181,456.4667,11096.0
2020-10-19 15:40:00,461.83,461.83,461.17,461.29,5964.0,456.3482,456.3482,455.696,455.8146,5964.0
2020-10-19 15:45:00,461.21,461.9,460.75,461.9,7639.0,455.7355,456.4173,455.281,456.4173,7639.0
2020-10-19 15:50:00,461.07,461.07,460.12,460.18,15367.0,455.5972,455.5972,454.6585,454.7177,15367.0
2020-10-19 15:55:00,460.35,461.64,459.87,461.04,55582.0,454.8857,456.1604,454.4114,455.5675,55582.0
2020-10-20 09:30:00,461.27,465.88,461.17,464.85,29154.0,455.7948,460.3501,455.696,459.3323,29154.0
2020-10-20 09:35:00,465.14,467.7,464.85,466.96,19004.0,459.6189,462.1485,459.3323,461.4173,19004.0
2020-10-20 09:40:00,466.54,467.02,465.54,466.61,14487.0,461.0023,461.4766,460.0141,461.0714,14487.0
2020-10-20 09:45:00,466.9,467.62,466.25,467.6,8241.0,461.358,462.0694,460.7157,462.0497,8241.0
2020-10-20 09:50:00,467.37,468.14,466.68,467.64,8184.0,461.8224,462.5833,461.1406,462.0892,8184.0
2020-10-20 09:55:00,467.49,468.9,466.82,468.9,10449.0,461.941,463.3342,461.2789,463.3342,10449.0
2020-10-20 10:00:00,468.81,469.71,468.67,469.32,12892.0,463.2453,464.1346,463.107,463.7493,12892.0
2020-10-20 10:05:00,469.31,469.32,467.6,468.03,7342.0,463.7394,463.7493,462.0497,462.4746,7342.0
2020-10-20 10:10:00,467.75,468.65,467.56,468.52,5953.0,462.1979,463.0872,462.0101,462.9588,5953.0
2020-10-20 10:15:00,468.68,469.02,467.81,467.81,6274.0,463.1169,463.4528,462.2572,462.2572,6274.0
2020-10-20 10:20:00,467.79,467.79,466.86,466.9,6912.0,462.2374,462.2374,461.3185,461.358,6912.0
2020-10-20 10:25:00,466.66,466.95,465.65,465.65,11144.0,461.1208,461.4074,460.1228,460.1228,11144.0
2020-10-20 10:30:00,465.92,466.27,465.26,465.85,10456.0,460.3896,460.7355,459.7374,460.3204,10456.0
2020-10-20 10:35:00,465.66,466.19,465.66,465.86,5800.0,460.1327,460.6564,460.1327,460.3303,5800.0
2020-10-20 10:40:00,465.85,466.53,465.39,466.53,4874.0,460.3204,460.9924,459.8659,460.9924,4874.0
2020-10-20 10:45:00,466.49,466.71,465.41,465.69,4600.0,460.9528,461.1702,459.8857,460.1623,4600.0
2020-10-20 10:50:00,465.98,466.35,465.72,466.23,8494.0,460.4489,460.8145,460.192,460.6959,8494.0
2020-10-20 10:55:00,466.25,466.25,464.34,464.34,10165.0,460.7157,460.7157,458.8284,458.8284,10165.0
2020-10-20 11:00:00,464.44,464.57,463.28,464.16,7630.0,458.9272,459.0556,457.7809,458.6505,7630.0
2020-10-20 11:05:00,464.06,464.94,464.06,464.19,5220.0,458.5517,459.4212,458.5517,458.6801,5220.0
2020-10-20 11:10:00,464.71,465.28,464.59,464.88,5405.0,459.194,459.7572,459.0754,459.362,5405.0
2020-10-20 11:15:00,464.85,465.39,464.44,464.44,5107.0,459.3323,459.8659,458.9272,458.9272,5107.0
2020-10-20 11:20:00,464.6,464.64,463.87,464.44,5560.0,459.0853,459.1248,458.3639,458.9272,5560.0
2020-10-20 11:25:00,464.34,464.58,463.41,463.65,6725.0,458.8284,459.0655,457.9094,458.1466,6725.0
2020-10-20 11:30:00,463.56,463.77,462.77,462.77,6110.0,458.0576,458.2651,457.277,457.277,6110.0
2020-10-20 11:35:00,462.78,463.58,462.77,463.34,3036.0,457.2869,458.0774,457.277,457.8402,3036.0
2020-10-20 11:40:00,463.69,463.98,463.38,463.94,3793.0,458.1861,458.4726,457.8798,458.4331,3793.0
2020-10-20 11:45:00,463.76,464.45,463.73,464.25,6731.0,458.2553,458.9371,458.2256,458.7394,6731.0
2020-10-20 11:50:00,464.37,464.96,464.2,464.72,8492.0,458.858,459.441,458.69,459.2039,8492.0
2020-10-20 11:55:00,464.57,465.0,464.43,465.0,4624.0,459.0556,459.4805,458.9173,459.4805,4624.0
2020-10-20 12:00:00,465.0,465.65,465.0,465.52,6125.0,459.4805,460.1228,459.4805,459.9944,6125.0
2020-10-20 12:05:00,465.73,466.01,465.33,465.34,4499.0,460.2019,460.4785,459.8066,459.8165,4499.0
2020-10-20 12:10:00,465.4,465.76,465.3,465.76,4489.0,459.8758,460.2315,459.777,460.2315,4489.0
2020-10-20 12:15:00,466.02,466.34,466.01,466.12,4177.0,460.4884,460.8046,460.4785,460.5872,4177.0
2020-10-20 12:20:00,466.33,466.45,466.02,466.16,2679.0,460.7947,460.9133,460.4884,460.6268,2679.0
2020-10-20 12:25:00,466.1,466.25,465.96,465.98,4466.0,460.5675,460.7157,460.4291,460.4489,4466.0
2020-10-20 12:30:00,465.91,467.78,465.86,467.78,6774.0,460.3797,462.2275,460.3303,462.2275,6774.0
2020-10-20 12:35:00,467.99,468.2,467.01,467.33,3493.0,462.435,462.6425,461.4667,461.7829,3493.0
2020-10-20 12:40:00,467.55,468.24,467.37,468.03,5097.0,462.0003,462.6821,461.8224,462.4746,5097.0
2020-10-20 12:45:00,467.99,468.08,467.27,467.36,8670.0,462.435,462.524,461.7236,461.8125,8670.0
2020-10-20 12:50:00,467.37,467.55,466.92,467.14,4907.0,461.8224,462.0003,461.3777,461.5951,4907.0
2020-10-20 12:55:00,466.79,466.89,466.46,466.88,2555.0,461.2493,461.3481,460.9232,461.3382,2555.0
2020-10-20 13:00:00,467.21,467.5,466.87,467.21,3980.0,461.6643,461.9509,461.3283,461.6643,3980.0
2020-10-20 13:05:00,467.09,467.55,466.92,467.0,4453.0,461.5457,462.0003,461.3777,461.4568,4453.0
2020-10-20 13:10:00,466.98,467.8,466.98,467.58,3034.0,461.437,462.2473,461.437,462.0299,3034.0
2020-10-20 13:15:00,467.63,468.14,467.63,467.98,4881.0,462.0793,462.5833,462.0793,462.4252,4881.0
2020-10-20 13:20:00,467.97,468.23,467.72,468.23,4816.0,462.4153,462.6722,462.1682,462.6722,4816.0
2020-10-20 13:25:00,468.05,468.74,467.97,468.25,3437.0,462.4943,463.1761,462.4153,462.692,3437.0
2020-10-20 13:30:00,468.45,468.95,468.45,468.84,3891.0,462.8896,463.3836,462.8896,463.275,3891.0
2020-10-20 13:35:00,468.68,468.9,468.33,468.7,3454.0,463.1169,463.3342,462.771,463.1366,3454.0
2020-10-20 13:40:00,468.68,469.16,468.62,468.73,3508.0,463.1169,463.5912,463.0576,463.1663,3508.0
2020-10-20 13:45:00,468.81,469.32,468.81,469.24,3700.0,463.2453,463.7493,463.2453,463.6702,3700.0
2020-10-20 13:50:00,468.95,469.04,468.35,468.36,3425.0,463.3836,463.4726,462.7908,462.8007,3425.0
2020-10-20 13:55:00,468.52,468.56,467.58,468.09,7455.0,462.9588,462.9983,462.0299,462.5339,7455.0
2020-10-20 14:00:00,468.25,469.21,468.25,469.21,4906.0,462.692,463.6406,462.692,463.6406,4906.0
2020-10-20 14:05:00,469.25,469.61,468.36,469.24,10352.0,463.6801,464.0358,462.8007,463.6702,10352.0
2020-10-20 14:10:00,469.33,470.22,469.24,470.02,7389.0,463.7591,464.6386,463.6702,464.4409,7389.0
2020-10-20 14:15:00,470.06,470.38,469.37,469.37,5581.0,464.4805,464.7967,463.7987,463.7987,5581.0
2020-10-20 14:20:00,469.42,469.42,468.55,468.97,4616.0,463.8481,463.8481,462.9884,463.4034,4616.0
2020-10-20 14:25:00,468.78,469.23,468.55,468.55,4478.0,463.2157,463.6603,462.9884,462.9884,4478.0
2020-10-20 14:30:00,468.7,469.39,468.7,469.17,3390.0,463.1366,463.8184,463.1366,463.601,3390.0
2020-10-20 14:35:00,469.04,469.04,468.63,468.87,4532.0,463.4726,463.4726,463.0674,463.3046,4532.0
2020-10-20 14:40:00,468.88,469.28,468.65,469.28,2749.0,463.3145,463.7097,463.0872,463.7097,2749.0
2020-10-20 14:45:00,469.2,469.2,468.25,468.44,3886.0,463.6307,463.6307,462.692,462.8797,3886.0
2020-10-20 14:50:00,468.32,468.56,468.04,468.21,4842.0,462.7611,462.9983,462.4844,462.6524,4842.0
2020-10-20 14:55:00,468.27,468.65,468.11,468.63,4886.0,462.7117,463.0872,462.5536,463.0674,4886.0
2020-10-20 15:00:00,468.78,468.93,468.53,468.9,4403.0,463.2157,463.3639,462.9686,463.3342,4403.0
2020-10-20 15:05:00,468.8,468.8,466.74,466.74,4551.0,463.2354,463.2354,461.1999,461.1999,4551.0
2020-10-20 15:10:00,466.92,466.95,465.61,465.98,4796.0,461.3777,461.4074,460.0833,460.4489,4796.0
2020-10-20 15:15:00,465.99,466.38,465.3,466.18,7819.0,460.4588,460.8442,459.777,460.6465,7819.0
2020-10-20 15:20:00,465.99,466.59,465.73,466.06,4959.0,460.4588,461.0517,460.2019,460.528,4959.0
2020-10-20 15:25:00,465.91,465.91,465.23,465.68,7921.0,460.3797,460.3797,459.7078,460.1525,7921.0
2020-10-20 15:30:00,465.55,465.55,465.0,465.29,6129.0,460.024,460.024,459.4805,459.7671,6129.0
2020-10-20 15:35:00,465.23,465.25,464.11,464.87,6184.0,459.7078,459.7276,458.6011,459.3521,6184.0
2020-10-20 15:40:00,465.99,466.68,465.73,466.07,8093.0,460.4588,461.1406,460.2019,460.5378,8093.0
2020-10-20 15:45:00,466.12,466.31,465.63,465.68,9996.0,460.5872,460.775,460.1031,460.1525,9996.0
2020-10-20 15:50:00,465.59,466.5,465.36,465.83,13533.0,460.0635,460.9627,459.8363,460.3007,13533.0
2020-10-20 15:55:00,465.69,465.81,464.57,464.76,32645.0,460.1623,460.2809,459.0556,459.2434,32645.0
2020-10-21 09:30:00,475.0,478.36,472.03,473.55,86414.0,469.3618,472.682,466.4271,467.929,86414.0
2020-10-21 09:35:00,473.76,474.49,470.41,473.22,31950.0,468.1366,468.8579,464.8263,467.603,31950.0
2020-10-21 09:40:00,472.87,477.6,472.31,477.08,42254.0,467.2571,471.931,466.7038,471.4171,42254.0
2020-10-21 09:45:00,476.8,477.96,476.0,476.96,25922.0,471.1405,472.2867,470.35,471.2986,25922.0
2020-10-21 09:50:00,477.03,478.99,476.58,477.28,26426.0,471.3677,473.3045,470.9231,471.6148,26426.0
2020-10-21 09:55:00,477.73,478.34,476.76,477.71,23150.0,472.0594,472.6622,471.1009,472.0397,23150.0
2020-10-21 10:00:00,477.5,477.51,475.84,475.85,18057.0,471.8322,471.842,470.1919,470.2017,18057.0
2020-10-21 10:05:00,476.06,477.2,475.65,476.37,28596.0,470.4093,471.5357,470.0041,470.7156,28596.0
2020-10-21 10:10:00,476.0,476.94,474.97,475.49,26199.0,470.35,471.2788,469.3322,469.846,26199.0
2020-10-21 10:15:00,475.99,476.39,474.5,474.99,11352.0,470.3401,470.7353,468.8678,469.352,11352.0
2020-10-21 10:20:00,474.98,475.54,473.0,473.43,12908.0,469.3421,469.8954,467.3856,467.8105,12908.0
2020-10-21 10:25:00,473.55,474.42,473.33,473.67,6356.0,467.929,468.7887,467.7117,468.0476,6356.0
2020-10-21 10:30:00,473.74,474.29,472.55,473.33,10754.0,468.1168,468.6603,466.9409,467.7117,10754.0
2020-10-21 10:35:00,473.74,474.55,472.53,472.96,33718.0,468.1168,468.9172,466.9212,467.346,33718.0
2020-10-21 10:40:00,472.9,474.0,472.61,473.2,13009.0,467.2868,468.3737,467.0002,467.5832,13009.0
2020-10-21 10:45:00,473.06,473.5,472.22,472.24,10923.0,467.4449,467.8796,466.6148,466.6346,10923.0
2020-10-21 10:50:00,472.13,472.79,471.31,471.34,12034.0,466.5259,467.1781,465.7156,465.7453,12034.0
2020-10-21 10:55:00,471.5,471.96,469.52,469.69,17550.0,465.9034,466.3579,463.9469,464.1149,17550.0
2020-10-21 11:00:00,469.9,469.91,467.39,467.39,12800.0,464.3224,464.3323,461.8422,461.8422,12800.0
2020-10-21 11:05:00,467.35,468.11,466.67,468.07,13501.0,461.8026,462.5536,461.1307,462.5141,13501.0
2020-10-21 11:10:00,468.07,468.07,465.08,465.08,26953.0,462.5141,462.5141,459.5596,459.5596,26953.0
2020-10-21 11:15:00,464.84,465.49,462.5,462.51,12629.0,459.3224,459.9647,457.0102,457.0201,12629.0
2020-10-21 11:20:00,462.91,464.5,462.41,463.63,18343.0,457.4153,458.9865,456.9213,458.1268,18343.0
2020-10-21 11:25:00,463.62,465.5,463.62,464.48,12960.0,458.1169,459.9746,458.1169,458.9667,12960.0
2020-10-21 11:30:00,464.48,467.17,464.14,466.53,18273.0,458.9667,461.6248,458.6307,460.9924,18273.0
2020-10-21 11:35:00,466.53,467.75,466.18,467.45,9091.0,460.9924,462.1979,460.6465,461.9015,9091.0
2020-10-21 11:40:00,467.38,468.91,467.26,468.79,7755.0,461.8323,463.3441,461.7137,463.2255,7755.0
2020-10-21 11:45:00,468.42,468.73,467.71,468.63,7043.0,462.8599,463.1663,462.1584,463.0674,7043.0
2020-10-21 11:50:00,468.63,469.93,468.6,469.41,13729.0,463.0674,464.352,463.0378,463.8382,13729.0
2020-10-21 11:55:00,469.57,469.75,467.23,467.86,5615.0,463.9963,464.1742,461.6841,462.3066,5615.0
2020-10-21 12:00:00,468.3,468.46,467.26,467.69,4764.0,462.7414,462.8995,461.7137,462.1386,4764.0
2020-10-21 12:05:00,467.52,468.02,466.83,466.86,8731.0,461.9706,462.4647,461.2888,461.3185,8731.0
2020-10-21 12:10:00,466.83,467.35,464.85,467.35,17861.0,461.2888,461.8026,459.3323,461.8026,17861.0
2020-10-21 12:15:00,467.16,467.16,465.85,466.35,43905.0,461.6149,461.6149,460.3204,460.8145,43905.0
2020-10-21 12:20:00,466.52,469.26,466.52,468.0,4206.0,460.9825,463.69,460.9825,462.4449,4206.0
2020-10-21 12:25:00,467.85,467.95,466.16,466.16,3424.0,462.2967,462.3955,460.6268,460.6268,3424.0
2020-10-21 12:30:00,466.44,466.44,464.53,464.53,4153.0,460.9034,460.9034,459.0161,459.0161,4153.0
2020-10-21 12:35:00,464.56,465.09,464.22,464.93,4962.0,459.0458,459.5695,458.7098,459.4114,4962.0
2020-10-21 12:40:00,464.51,464.94,463.69,463.7,3405.0,458.9963,459.4212,458.1861,458.196,3405.0
2020-10-21 12:45:00,463.86,464.46,462.69,462.69,20084.0,458.3541,458.9469,457.198,457.198,20084.0
2020-10-21 12:50:00,462.69,464.05,462.48,463.0,10885.0,457.198,458.5418,456.9904,457.5043,10885.0
2020-10-21 12:55:00,463.02,464.81,462.93,464.07,8939.0,457.524,459.2928,457.4351,458.5616,8939.0
2020-10-21 13:00:00,464.03,465.1,464.02,465.1,2800.0,458.522,459.5793,458.5122,459.5793,2800.0
2020-10-21 13:05:00,465.07,465.25,464.32,464.99,5892.0,459.5497,459.7276,458.8086,459.4707,5892.0
2020-10-21 13:10:00,464.83,465.77,464.83,465.26,4763.0,459.3126,460.2414,459.3126,459.7374,4763.0
2020-10-21 13:15:00,465.41,467.99,465.26,467.37,14892.0,459.8857,462.435,459.7374,461.8224,14892.0
2020-10-21 13:20:00,467.22,467.88,466.92,467.54,77286.0,461.6742,462.3263,461.3777,461.9904,77286.0
2020-10-21 13:25:00,467.55,469.45,467.46,469.2,17648.0,462.0003,463.8777,461.9113,463.6307,17648.0
2020-10-21 13:30:00,469.25,472.0,469.25,471.72,21917.0,463.6801,466.3974,463.6801,466.1208,21917.0
2020-10-21 13:35:00,471.86,471.86,470.2,471.18,8071.0,466.2591,466.2591,464.6188,465.5872,8071.0
2020-10-21 13:40:00,470.94,471.75,470.8,471.65,5642.0,465.35,466.1504,465.2117,466.0516,5642.0
2020-10-21 13:45:00,471.95,472.48,471.86,472.34,7102.0,466.348,466.8717,466.2591,466.7334,7102.0
2020-10-21 13:50:00,472.34,473.53,472.12,473.25,10045.0,466.7334,467.9093,466.516,467.6326,10045.0
2020-10-21 13:55:00,473.1,473.37,472.56,473.29,5817.0,467.4844,467.7512,466.9508,467.6721,5817.0
2020-10-21 14:00:00,473.16,474.12,472.99,473.88,10530.0,467.5437,468.4923,467.3757,468.2551,10530.0
2020-10-21 14:05:00,473.55,473.73,472.39,472.54,7059.0,467.929,468.1069,466.7828,466.931,7059.0
2020-10-21 14:10:00,473.29,473.57,472.29,472.97,4603.0,467.6721,467.9488,466.684,467.3559,4603.0
2020-10-21 14:15:00,472.95,473.22,471.35,471.35,6264.0,467.3362,467.603,465.7552,465.7552,6264.0
2020-10-21 14:20:00,471.81,473.61,471.79,473.23,6746.0,466.2097,467.9883,466.1899,467.6128,6746.0
2020-10-21 14:25:00,473.93,474.72,473.17,473.95,7450.0,468.3045,469.0852,467.5536,468.3243,7450.0
2020-10-21 14:30:00,473.75,474.9,473.5,474.9,6578.0,468.1267,469.263,467.8796,469.263,6578.0
2020-10-21 14:35:00,474.75,474.75,474.34,474.61,4157.0,469.1148,469.1148,468.7097,468.9765,4157.0
2020-10-21 14:40:00,474.45,474.84,473.6,474.84,5141.0,468.8184,469.2037,467.9785,469.2037,5141.0
2020-10-21 14:45:00,474.9,475.11,473.56,474.51,9722.0,469.263,469.4705,467.9389,468.8777,9722.0
2020-10-21 14:50:00,474.51,474.6,473.66,473.91,9655.0,468.8777,468.9666,468.0377,468.2848,9655.0
2020-10-21 14:55:00,473.9,474.38,472.9,473.55,9573.0,468.2749,468.7492,467.2868,467.929,9573.0
2020-10-21 15:00:00,473.74,474.22,472.85,472.97,5220.0,468.1168,468.5911,467.2374,467.3559,5220.0
2020-10-21 15:05:00,472.94,473.42,472.0,472.1,8076.0,467.3263,467.8006,466.3974,466.4963,8076.0
2020-10-21 15:10:00,472.09,472.23,470.89,471.12,15229.0,466.4864,466.6247,465.3006,465.5279,15229.0
2020-10-21 15:15:00,471.02,472.17,471.02,471.97,11158.0,465.4291,466.5654,465.4291,466.3678,11158.0
2020-10-21 15:20:00,472.08,473.59,471.83,473.27,12573.0,466.4765,467.9686,466.2295,467.6524,12573.0
2020-10-21 15:25:00,473.35,474.36,472.21,473.0,18825.0,467.7314,468.7294,466.605,467.3856,18825.0
2020-10-21 15:30:00,472.75,473.05,471.56,471.72,9208.0,467.1385,467.435,465.9627,466.1208,9208.0
2020-10-21 15:35:00,471.88,472.97,471.56,472.88,13704.0,466.2789,467.3559,465.9627,467.267,13704.0
2020-10-21 15:40:00,472.96,472.98,471.72,471.8,13937.0,467.346,467.3658,466.1208,466.1998,13937.0
2020-10-21 15:45:00,471.6,471.79,469.52,469.75,33311.0,466.0022,466.1899,463.9469,464.1742,33311.0
2020-10-21 15:50:00,469.67,470.0,468.44,468.68,49985.0,464.0951,464.4212,462.8797,463.1169,49985.0
2020-10-21 15:55:00,468.77,469.45,467.45,468.75,70874.0,463.2058,463.8777,461.9015,463.186,70874.0
2020-10-22 09:30:00,471.69,476.97,470.11,476.81,35182.0,466.0911,471.3085,464.5299,471.1504,35182.0
2020-10-22 09:35:00,476.81,477.51,474.41,474.56,13745.0,471.1504,471.842,468.7788,468.9271,13745.0
2020-10-22 09:40:00,474.44,475.98,474.24,474.99,9383.0,468.8085,470.3302,468.6109,469.352,9383.0
2020-10-22 09:45:00,474.75,476.62,473.97,476.29,10162.0,469.1148,470.9626,468.3441,470.6365,10162.0
2020-10-22 09:50:00,475.95,479.7,475.64,479.45,36205.0,470.3006,474.006,469.9942,473.759,36205.0
2020-10-22 09:55:00,479.25,479.7,478.23,478.55,30635.0,473.5614,474.006,472.5535,472.8697,30635.0
2020-10-22 10:00:00,478.52,481.45,478.36,480.77,37369.0,472.8401,475.7353,472.682,475.0633,37369.0
2020-10-22 10:05:00,480.75,481.25,479.14,479.42,16080.0,475.0436,475.5376,473.4527,473.7294,16080.0
2020-10-22 10:10:00,479.37,479.89,477.68,479.27,38814.0,473.68,474.1938,472.01,473.5812,38814.0
2020-10-22 10:15:00,479.26,480.73,478.92,480.5,13072.0,473.5713,475.0238,473.2353,474.7966,13072.0
2020-10-22 10:20:00,480.09,480.72,479.49,479.64,6687.0,474.3914,475.0139,473.7985,473.9468,6687.0
2020-10-22 10:25:00,479.44,480.38,479.37,479.95,8691.0,473.7491,474.678,473.68,474.2531,8691.0
2020-10-22 10:30:00,479.91,480.36,478.26,478.58,15002.0,474.2136,474.6582,472.5831,472.8993,15002.0
2020-10-22 10:35:00,478.53,479.34,478.01,478.01,7109.0,472.8499,473.6503,472.3361,472.3361,7109.0
2020-10-22 10:40:00,477.84,477.99,476.3,476.96,12045.0,472.1681,472.3163,470.6464,471.2986,12045.0
2020-10-22 10:45:00,476.74,477.65,476.71,477.11,15424.0,471.0812,471.9804,471.0515,471.4468,15424.0
2020-10-22 10:50:00,477.11,478.55,476.66,478.12,14956.0,471.4468,472.8697,471.0021,472.4448,14956.0
2020-10-22 10:55:00,478.08,479.54,478.08,479.04,4218.0,472.4053,473.8479,472.4053,473.3539,4218.0
2020-10-22 11:00:00,479.04,480.77,479.02,480.47,7104.0,473.3539,475.0633,473.3341,474.7669,7104.0
2020-10-22 11:05:00,480.48,480.48,478.66,479.02,22527.0,474.7768,474.7768,472.9784,473.3341,22527.0
2020-10-22 11:10:00,479.25,480.25,478.79,480.25,9227.0,473.5614,474.5495,473.1068,474.5495,9227.0
2020-10-22 11:15:00,479.87,481.3,479.47,481.15,5789.0,474.174,475.5871,473.7788,475.4388,5789.0
2020-10-22 11:20:00,481.4,482.49,480.8,482.48,7736.0,475.6859,476.7629,475.093,476.753,7736.0
2020-10-22 11:25:00,482.26,482.42,481.53,482.27,6333.0,476.5357,476.6938,475.8143,476.5455,6333.0
2020-10-22 11:30:00,482.3,482.54,480.0,480.08,7525.0,476.5752,476.8123,474.3025,474.3815,7525.0
2020-10-22 11:35:00,480.0,480.48,479.78,479.91,2712.0,474.3025,474.7768,474.0851,474.2136,2712.0
2020-10-22 11:40:00,480.02,480.34,479.43,480.12,3931.0,474.3222,474.6384,473.7393,474.4211,3931.0
2020-10-22 11:45:00,480.0,480.56,480.0,480.08,4496.0,474.3025,474.8558,474.3025,474.3815,4496.0
2020-10-22 11:50:00,480.24,480.3,479.67,479.68,10638.0,474.5396,474.5989,473.9764,473.9863,10638.0
2020-10-22 11:55:00,479.37,479.76,479.01,479.7,5456.0,473.68,474.0653,473.3242,474.006,5456.0
2020-10-22 12:00:00,479.73,480.43,479.44,479.74,12873.0,474.0357,474.7274,473.7491,474.0456,12873.0
2020-10-22 12:05:00,479.74,480.72,479.74,480.72,2618.0,474.0456,475.0139,474.0456,475.0139,2618.0
2020-10-22 12:10:00,480.98,481.04,480.4,480.42,4102.0,475.2709,475.3301,474.6977,474.7175,4102.0
2020-10-22 12:15:00,480.52,480.77,480.04,480.04,3761.0,474.8163,475.0633,474.342,474.342,3761.0
2020-10-22 12:20:00,480.2,480.63,479.82,480.63,6015.0,474.5001,474.925,474.1246,474.925,6015.0
2020-10-22 12:25:00,480.68,480.94,480.46,480.94,4718.0,474.9744,475.2313,474.757,475.2313,4718.0
2020-10-22 12:30:00,480.71,481.03,480.33,480.89,4443.0,475.0041,475.3203,474.6286,475.1819,4443.0
2020-10-22 12:35:00,480.63,480.79,480.03,480.24,4578.0,474.925,475.0831,474.3321,474.5396,4578.0
2020-10-22 12:40:00,480.23,480.63,479.83,480.63,3040.0,474.5298,474.925,474.1345,474.925,3040.0
2020-10-22 12:45:00,480.63,480.81,479.93,480.7,6989.0,474.925,475.1029,474.2333,474.9942,6989.0
2020-10-22 12:50:00,480.75,481.32,480.64,481.25,3700.0,475.0436,475.6068,474.9349,475.5376,3700.0
2020-10-22 12:55:00,481.19,481.35,480.93,481.28,4800.0,475.4784,475.6365,475.2214,475.5673,4800.0
2020-10-22 13:00:00,481.28,481.82,481.28,481.46,4284.0,475.5673,476.1009,475.5673,475.7452,4284.0
2020-10-22 13:05:00,481.75,482.06,481.28,482.06,6621.0,476.0317,476.338,475.5673,476.338,6621.0
2020-10-22 13:10:00,482.31,483.08,482.06,482.81,9110.0,476.5851,477.3459,476.338,477.0791,9110.0
2020-10-22 13:15:00,482.92,483.25,482.51,482.99,8661.0,477.1878,477.5139,476.7827,477.257,8661.0
2020-10-22 13:20:00,482.84,483.15,482.66,483.13,4361.0,477.1088,477.4151,476.9309,477.3953,4361.0
2020-10-22 13:25:00,483.35,483.65,482.99,483.53,5214.0,477.6127,477.9092,477.257,477.7906,5214.0
2020-10-22 13:30:00,483.56,483.66,482.98,483.35,4111.0,477.8202,477.919,477.2471,477.6127,4111.0
2020-10-22 13:35:00,483.21,483.38,482.85,483.12,5102.0,477.4744,477.6424,477.1187,477.3855,5102.0
2020-10-22 13:40:00,483.21,484.1,482.68,483.61,20568.0,477.4744,478.3538,476.9507,477.8696,20568.0
2020-10-22 13:45:00,483.47,483.76,483.32,483.56,3045.0,477.7313,478.0179,477.5831,477.8202,3045.0
2020-10-22 13:50:00,483.46,484.14,483.31,484.14,6148.0,477.7214,478.3933,477.5732,478.3933,6148.0
2020-10-22 13:55:00,483.87,483.95,483.59,483.95,3321.0,478.1265,478.2056,477.8499,478.2056,3321.0
2020-10-22 14:00:00,484.01,484.25,483.35,483.36,6353.0,478.2649,478.502,477.6127,477.6226,6353.0
2020-10-22 14:05:00,483.47,483.49,482.83,482.84,4502.0,477.7313,477.7511,477.0989,477.1088,4502.0
2020-10-22 14:10:00,482.78,484.0,482.75,484.0,26416.0,477.0495,478.255,477.0198,478.255,26416.0
2020-10-22 14:15:00,483.87,485.0,483.87,484.49,9534.0,478.1265,479.2431,478.1265,478.7392,9534.0
2020-10-22 14:20:00,484.41,484.5,483.22,483.22,4630.0,478.6601,478.7491,477.4843,477.4843,4630.0
2020-10-22 14:25:00,483.32,483.37,482.85,483.33,6394.0,477.5831,477.6325,477.1187,477.593,6394.0
2020-10-22 14:30:00,483.38,483.73,483.31,483.4,5738.0,477.6424,477.9882,477.5732,477.6621,5738.0
2020-10-22 14:35:00,483.27,483.49,483.11,483.49,6008.0,477.5337,477.7511,477.3756,477.7511,6008.0
2020-10-22 14:40:00,483.6,483.89,483.54,483.73,4190.0,477.8598,478.1463,477.8005,477.9882,4190.0
2020-10-22 14:45:00,483.62,484.23,483.61,484.02,27764.0,477.8795,478.4823,477.8696,478.2748,27764.0
2020-10-22 14:50:00,484.08,484.27,483.88,483.89,4352.0,478.3341,478.5218,478.1364,478.1463,4352.0
2020-10-22 14:55:00,483.83,483.97,483.22,483.43,4060.0,478.087,478.2254,477.4843,477.6918,4060.0
2020-10-22 15:00:00,483.36,483.47,483.04,483.08,5508.0,477.6226,477.7313,477.3064,477.3459,5508.0
2020-10-22 15:05:00,483.12,483.12,482.01,482.46,6451.0,477.3855,477.3855,476.2886,476.7333,6451.0
2020-10-22 15:10:00,482.32,482.32,481.43,481.96,6266.0,476.5949,476.5949,475.7155,476.2392,6266.0
2020-10-22 15:15:00,481.8,481.8,480.85,481.07,8490.0,476.0811,476.0811,475.1424,475.3598,8490.0
2020-10-22 15:20:00,480.85,481.06,480.47,480.67,13186.0,475.1424,475.3499,474.7669,474.9645,13186.0
2020-10-22 15:25:00,480.77,480.77,479.96,480.59,8682.0,475.0633,475.0633,474.263,474.8855,8682.0
2020-10-22 15:30:00,480.95,481.54,480.95,481.54,7525.0,475.2412,475.8242,475.2412,475.8242,7525.0
2020-10-22 15:35:00,481.53,482.25,481.14,481.14,9333.0,475.8143,476.5258,475.429,475.429,9333.0
2020-10-22 15:40:00,481.29,481.74,481.0,481.21,7967.0,475.5772,476.0218,475.2906,475.4981,7967.0
2020-10-22 15:45:00,481.22,482.71,481.09,482.71,19637.0,475.508,476.9803,475.3795,476.9803,19637.0
2020-10-22 15:50:00,483.35,483.56,482.17,482.96,36950.0,477.6127,477.8202,476.4467,477.2274,36950.0
2020-10-22 15:55:00,482.97,483.08,481.6,481.95,63140.0,477.2372,477.3459,475.8835,476.2293,63140.0
2020-10-23 09:30:00,481.0,481.1,478.15,478.36,44754.0,475.2906,475.3894,472.4744,472.682,44754.0
2020-10-23 09:35:00,478.59,478.59,473.49,474.5,18124.0,472.9092,472.9092,467.8698,468.8678,18124.0
2020-10-23 09:40:00,474.95,476.59,474.73,475.51,32670.0,469.3124,470.933,469.095,469.8658,32670.0
2020-10-23 09:45:00,475.65,478.5,475.23,477.99,8556.0,470.0041,472.8203,469.5891,472.3163,8556.0
2020-10-23 09:50:00,477.87,481.2,477.87,480.23,15397.0,472.1978,475.4882,472.1978,474.5298,15397.0
2020-10-23 09:55:00,480.22,481.35,480.22,480.9,12289.0,474.5199,475.6365,474.5199,475.1918,12289.0
2020-10-23 10:00:00,481.01,481.98,479.85,481.5,9582.0,475.3005,476.259,474.1543,475.7847,9582.0
2020-10-23 10:05:00,481.52,483.18,481.35,482.96,5269.0,475.8044,477.4447,475.6365,477.2274,5269.0
2020-10-23 10:10:00,482.96,483.71,482.57,483.37,10755.0,477.2274,477.9684,476.842,477.6325,10755.0
2020-10-23 10:15:00,483.37,483.5,481.56,481.56,6267.0,477.6325,477.7609,475.844,475.844,6267.0
2020-10-23 10:20:00,481.86,481.86,480.34,480.66,11731.0,476.1404,476.1404,474.6384,474.9547,11731.0
2020-10-23 10:25:00,480.25,481.48,480.01,480.46,7652.0,474.5495,475.7649,474.3124,474.757,7652.0
2020-10-23 10:30:00,480.06,480.06,479.32,479.32,6545.0,474.3618,474.3618,473.6306,473.6306,6545.0
2020-10-23 10:35:00,479.46,480.36,478.75,478.79,7380.0,473.7689,474.6582,473.0673,473.1068,7380.0
2020-10-23 10:40:00,478.84,479.35,477.51,478.08,8833.0,473.1563,473.6602,471.842,472.4053,8833.0
2020-10-23 10:45:00,478.66,481.39,478.66,481.39,5285.0,472.9784,475.676,472.9784,475.676,5285.0
2020-10-23 10:50:00,481.1,482.03,480.89,481.73,9044.0,475.3894,476.3084,475.1819,476.012,9044.0
2020-10-23 10:55:00,481.59,483.0,481.08,482.65,8161.0,475.8736,477.2669,475.3697,476.921,8161.0
2020-10-23 11:00:00,482.66,482.88,482.23,482.8,5238.0,476.9309,477.1483,476.506,477.0692,5238.0
2020-10-23 11:05:00,482.79,483.53,482.41,482.63,6043.0,477.0594,477.7906,476.6839,476.9013,6043.0
2020-10-23 11:10:00,483.06,483.32,482.77,482.77,4370.0,477.3262,477.5831,477.0396,477.0396,4370.0
2020-10-23 11:15:00,482.35,482.79,481.65,481.96,5261.0,476.6246,477.0594,475.9329,476.2392,5261.0
2020-10-23 11:20:00,482.25,482.43,481.15,481.38,6571.0,476.5258,476.7036,475.4388,475.6661,6571.0
2020-10-23 11:25:00,481.17,481.58,480.33,480.99,9418.0,475.4586,475.8637,474.6286,475.2807,9418.0
2020-10-23 11:30:00,480.96,481.13,479.83,480.03,5393.0,475.2511,475.4191,474.1345,474.3321,5393.0
2020-10-23 11:35:00,480.22,480.45,478.95,479.05,4222.0,474.5199,474.7471,473.2649,473.3638,4222.0
2020-10-23 11:40:00,478.84,479.21,478.75,478.87,6459.0,473.1563,473.5219,473.0673,473.1859,6459.0
2020-10-23 11:45:00,478.75,479.04,477.54,477.82,4737.0,473.0673,473.3539,471.8717,472.1484,4737.0
2020-10-23 11:50:00,478.09,479.01,477.94,479.01,3415.0,472.4152,473.3242,472.2669,473.3242,3415.0
2020-10-23 11:55:00,479.1,479.68,478.71,479.68,1987.0,473.4132,473.9863,473.0278,473.9863,1987.0
2020-10-23 12:00:00,479.42,479.7,478.87,479.34,1809.0,473.7294,474.006,473.1859,473.6503,1809.0
2020-10-23 12:05:00,479.23,479.54,478.9,478.9,1633.0,473.5416,473.8479,473.2155,473.2155,1633.0
2020-10-23 12:10:00,478.86,479.44,478.62,479.24,4441.0,473.176,473.7491,472.9389,473.5515,4441.0
2020-10-23 12:15:00,479.21,479.24,478.32,478.46,3252.0,473.5219,473.5515,472.6424,472.7808,3252.0
2020-10-23 12:20:00,478.34,478.88,477.97,478.08,3733.0,472.6622,473.1958,472.2966,472.4053,3733.0
2020-10-23 12:25:00,478.23,479.17,478.23,478.45,1935.0,472.5535,473.4823,472.5535,472.7709,1935.0
2020-10-23 12:30:00,478.43,478.77,478.34,478.73,2371.0,472.7511,473.0871,472.6622,473.0476,2371.0
2020-10-23 12:35:00,478.62,478.66,478.14,478.23,3401.0,472.9389,472.9784,472.4646,472.5535,3401.0
2020-10-23 12:40:00,478.2,479.1,478.0,479.1,35250.0,472.5239,473.4132,472.3262,473.4132,35250.0
2020-10-23 12:45:00,479.12,479.12,478.2,478.58,7188.0,473.4329,473.4329,472.5239,472.8993,7188.0
2020-10-23 12:50:00,478.44,478.95,478.0,478.38,2010.0,472.761,473.2649,472.3262,472.7017,2010.0
2020-10-23 12:55:00,478.34,478.38,477.72,477.73,3103.0,472.6622,472.7017,472.0495,472.0594,3103.0
2020-10-23 13:00:00,477.88,479.13,477.87,478.94,3073.0,472.2076,473.4428,472.1978,473.2551,3073.0
2020-10-23 13:05:00,478.77,479.89,478.59,479.71,2300.0,473.0871,474.1938,472.9092,474.0159,2300.0
2020-10-23 13:10:00,479.55,479.62,478.82,479.33,3070.0,473.8578,473.927,473.1365,473.6404,3070.0
2020-10-23 13:15:00,479.39,479.91,479.18,479.43,32802.0,473.6997,474.2136,473.4922,473.7393,32802.0
2020-10-23 13:20:00,479.2,480.16,479.2,480.16,2652.0,473.512,474.4606,473.512,474.4606,2652.0
2020-10-23 13:25:00,480.0,480.2,479.49,480.04,30529.0,474.3025,474.5001,473.7985,474.342,30529.0
2020-10-23 13:30:00,480.01,480.41,479.78,479.79,1200.0,474.3124,474.7076,474.0851,474.095,1200.0
2020-10-23 13:35:00,479.82,480.22,479.74,480.0,1748.0,474.1246,474.5199,474.0456,474.3025,1748.0
2020-10-23 13:40:00,480.16,480.47,479.45,480.34,4655.0,474.4606,474.7669,473.759,474.6384,4655.0
2020-10-23 13:45:00,480.19,480.21,479.75,479.75,2807.0,474.4902,474.51,474.0555,474.0555,2807.0
2020-10-23 13:50:00,479.82,480.2,479.65,479.75,1640.0,474.1246,474.5001,473.9566,474.0555,1640.0
2020-10-23 13:55:00,479.98,480.66,479.98,480.55,2328.0,474.2827,474.9547,474.2827,474.846,2328.0
2020-10-23 14:00:00,480.66,480.66,480.25,480.6,2021.0,474.9547,474.9547,474.5495,474.8954,2021.0
2020-10-23 14:05:00,480.91,481.51,480.3,480.44,2540.0,475.2017,475.7946,474.5989,474.7373,2540.0
2020-10-23 14:10:00,480.3,480.3,479.55,479.8,4575.0,474.5989,474.5989,473.8578,474.1049,4575.0
2020-10-23 14:15:00,479.86,480.84,479.85,480.55,1760.0,474.1641,475.1325,474.1543,474.846,1760.0
2020-10-23 14:20:00,480.47,480.47,479.96,480.06,1669.0,474.7669,474.7669,474.263,474.3618,1669.0
2020-10-23 14:25:00,480.08,480.4,479.84,480.09,3152.0,474.3815,474.6977,474.1444,474.3914,3152.0
2020-10-23 14:30:00,480.34,480.48,479.56,479.56,25463.0,474.6384,474.7768,473.8677,473.8677,25463.0
2020-10-23 14:35:00,479.63,479.69,478.79,479.49,6887.0,473.9369,473.9962,473.1068,473.7985,6887.0
2020-10-23 14:40:00,479.55,479.78,479.33,479.66,21855.0,473.8578,474.0851,473.6404,473.9665,21855.0
2020-10-23 14:45:00,479.56,480.36,479.56,479.89,2256.0,473.8677,474.6582,473.8677,474.1938,2256.0
2020-10-23 14:50:00,480.09,480.43,479.87,480.05,5464.0,474.3914,474.7274,474.174,474.3519,5464.0
2020-10-23 14:55:00,479.99,480.11,479.62,479.79,3950.0,474.2926,474.4112,473.927,474.095,3950.0
2020-10-23 15:00:00,479.79,479.9,479.29,479.9,1698.0,474.095,474.2037,473.6009,474.2037,1698.0
2020-10-23 15:05:00,480.23,480.39,479.75,479.99,2866.0,474.5298,474.6879,474.0555,474.2926,2866.0
2020-10-23 15:10:00,480.14,480.7,479.98,480.37,2400.0,474.4408,474.9942,474.2827,474.6681,2400.0
2020-10-23 15:15:00,480.33,480.34,480.02,480.27,2053.0,474.6286,474.6384,474.3222,474.5693,2053.0
2020-10-23 15:20:00,480.28,480.37,480.06,480.1,2153.0,474.5792,474.6681,474.3618,474.4013,2153.0
2020-10-23 15:25:00,480.28,480.45,479.98,480.17,2906.0,474.5792,474.7471,474.2827,474.4705,2906.0
2020-10-23 15:30:00,480.18,480.28,479.71,479.91,5293.0,474.4803,474.5792,474.0159,474.2136,5293.0
2020-10-23 15:35:00,479.82,480.3,479.45,480.3,4428.0,474.1246,474.5989,473.759,474.5989,4428.0
2020-10-23 15:40:00,480.23,480.6,479.99,480.43,4046.0,474.5298,474.8954,474.2926,474.7274,4046.0
2020-10-23 15:45:00,480.52,480.82,480.2,480.61,5957.0,474.8163,475.1128,474.5001,474.9052,5957.0
2020-10-23 15:50:00,480.31,481.12,480.21,481.12,13320.0,474.6088,475.4092,474.51,475.4092,13320.0
2020-10-23 15:55:00,480.85,481.16,479.82,480.03,53009.0,475.1424,475.4487,474.1246,474.3321,53009.0
2020-10-26 09:30:00,475.07,478.49,475.0,478.49,19460.0,469.431,472.8104,469.3618,472.8104,19460.0
2020-10-26 09:35:00,479.32,480.43,478.78,478.78,11251.0,473.6306,474.7274,473.097,473.097,11251.0
2020-10-26 09:40:00,478.42,479.85,477.67,479.85,27559.0,472.7412,474.1543,472.0001,474.1543,27559.0
2020-10-26 09:45:00,479.58,480.98,479.57,480.0,4859.0,473.8875,475.2709,473.8776,474.3025,4859.0
2020-10-26 09:50:00,480.15,481.0,479.84,480.03,2068.0,474.4507,475.2906,474.1444,474.3321,2068.0
2020-10-26 09:55:00,480.14,481.57,480.14,480.79,5639.0,474.4408,475.8538,474.4408,475.0831,5639.0
2020-10-26 10:00:00,480.96,481.58,479.88,481.15,7882.0,475.2511,475.8637,474.1839,475.4388,7882.0
2020-10-26 10:05:00,481.34,481.34,480.3,481.0,9993.0,475.6266,475.6266,474.5989,475.2906,9993.0
2020-10-26 10:10:00,481.25,481.25,480.05,480.05,2539.0,475.5376,475.5376,474.3519,474.3519,2539.0
2020-10-26 10:15:00,480.27,480.6,479.68,480.44,7335.0,474.5693,474.8954,473.9863,474.7373,7335.0
2020-10-26 10:20:00,480.65,481.18,480.21,480.54,4693.0,474.9448,475.4685,474.51,474.8361,4693.0
2020-10-26 10:25:00,480.32,480.33,479.11,479.3,4861.0,474.6187,474.6286,473.423,473.6108,4861.0
2020-10-26 10:30:00,478.71,479.02,477.65,478.41,5994.0,473.0278,473.3341,471.9804,472.7314,5994.0
2020-10-26 10:35:00,478.49,478.92,477.66,478.91,3323.0,472.8104,473.2353,471.9903,473.2254,3323.0
2020-10-26 10:40:00,478.75,478.93,478.18,478.76,2789.0,473.0673,473.2452,472.5041,473.0772,2789.0
2020-10-26 10:45:00,478.75,479.44,478.36,478.62,5790.0,473.0673,473.7491,472.682,472.9389,5790.0
2020-10-26 10:50:00,478.49,478.62,477.73,477.82,4162.0,472.8104,472.9389,472.0594,472.1484,4162.0
2020-10-26 10:55:00,477.66,477.71,477.17,477.41,5040.0,471.9903,472.0397,471.5061,471.7432,5040.0
2020-10-26 11:00:00,477.06,477.73,476.46,477.45,6374.0,471.3974,472.0594,470.8045,471.7828,6374.0
2020-10-26 11:05:00,477.47,477.81,477.13,477.71,4902.0,471.8025,472.1385,471.4666,472.0397,4902.0
2020-10-26 11:10:00,477.66,478.6,477.62,478.1,4051.0,471.9903,472.9191,471.9507,472.425,4051.0
2020-10-26 11:15:00,478.08,478.15,476.28,476.91,13356.0,472.4053,472.4744,470.6266,471.2492,13356.0
2020-10-26 11:20:00,476.91,477.65,476.81,477.6,7679.0,471.2492,471.9804,471.1504,471.931,7679.0
2020-10-26 11:25:00,477.7,477.81,476.95,477.0,5054.0,472.0298,472.1385,471.2887,471.3381,5054.0
2020-10-26 11:30:00,477.06,477.34,476.18,476.18,5525.0,471.3974,471.6741,470.5278,470.5278,5525.0
2020-10-26 11:35:00,476.18,478.08,476.09,478.04,4798.0,470.5278,472.4053,470.4389,472.3658,4798.0
2020-10-26 11:40:00,477.67,477.91,477.01,477.51,4940.0,472.0001,472.2373,471.348,471.842,4940.0
2020-10-26 11:45:00,477.91,478.6,477.83,478.55,3111.0,472.2373,472.9191,472.1582,472.8697,3111.0
2020-10-26 11:50:00,478.72,478.77,477.99,478.71,4239.0,473.0377,473.0871,472.3163,473.0278,4239.0
2020-10-26 11:55:00,478.42,478.65,477.93,477.93,3930.0,472.7412,472.9685,472.2571,472.2571,3930.0
2020-10-26 12:00:00,478.09,478.37,477.95,478.36,5695.0,472.4152,472.6918,472.2768,472.682,5695.0
2020-10-26 12:05:00,478.33,479.06,478.12,479.06,5365.0,472.6523,473.3736,472.4448,473.3736,5365.0
2020-10-26 12:10:00,478.94,479.13,478.52,478.88,4941.0,473.2551,473.4428,472.8401,473.1958,4941.0
2020-10-26 12:15:00,479.0,480.0,479.0,479.85,7417.0,473.3144,474.3025,473.3144,474.1543,7417.0
2020-10-26 12:20:00,479.87,480.59,479.34,480.26,55956.0,474.174,474.8855,473.6503,474.5594,55956.0
2020-10-26 12:25:00,479.94,480.05,479.22,479.22,1918.0,474.2432,474.3519,473.5317,473.5317,1918.0
2020-10-26 12:30:00,479.45,479.45,477.72,478.32,3405.0,473.759,473.759,472.0495,472.6424,3405.0
2020-10-26 12:35:00,478.29,478.44,477.36,477.68,5181.0,472.6128,472.761,471.6938,472.01,5181.0
2020-10-26 12:40:00,477.8,478.43,477.73,478.24,7484.0,472.1286,472.7511,472.0594,472.5634,7484.0
2020-10-26 12:45:00,478.23,478.43,478.11,478.26,2944.0,472.5535,472.7511,472.4349,472.5831,2944.0
2020-10-26 12:50:00,478.13,478.73,478.12,478.61,2311.0,472.4547,473.0476,472.4448,472.929,2311.0
2020-10-26 12:55:00,478.73,478.81,478.03,478.18,3162.0,473.0476,473.1266,472.3559,472.5041,3162.0
2020-10-26 13:00:00,478.17,478.9,477.89,478.56,3400.0,472.4942,473.2155,472.2175,472.8796,3400.0
2020-10-26 13:05:00,478.6,478.72,478.1,478.72,4243.0,472.9191,473.0377,472.425,473.0377,4243.0
2020-10-26 13:10:00,478.97,479.57,478.49,479.18,63424.0,473.2847,473.8776,472.8104,473.4922,63424.0
2020-10-26 13:15:00,479.3,479.51,477.64,477.64,8371.0,473.6108,473.8183,471.9705,471.9705,8371.0
2020-10-26 13:20:00,477.59,477.79,476.96,477.25,4462.0,471.9211,472.1187,471.2986,471.5851,4462.0
2020-10-26 13:25:00,477.37,477.37,476.77,476.89,2059.0,471.7037,471.7037,471.1108,471.2294,2059.0
2020-10-26 13:30:00,476.54,476.84,476.03,476.04,4278.0,470.8836,471.18,470.3796,470.3895,4278.0
2020-10-26 13:35:00,476.12,476.12,475.36,475.85,7922.0,470.4685,470.4685,469.7176,470.2017,7922.0
2020-10-26 13:40:00,475.86,476.08,475.66,475.73,2444.0,470.2116,470.429,470.014,470.0832,2444.0
2020-10-26 13:45:00,475.68,476.84,475.6,476.84,6515.0,470.0338,471.18,469.9547,471.18,6515.0
2020-10-26 13:50:00,476.67,477.21,476.62,477.17,2817.0,471.012,471.5456,470.9626,471.5061,2817.0
2020-10-26 13:55:00,477.22,477.59,476.98,477.58,6790.0,471.5555,471.9211,471.3183,471.9112,6790.0
2020-10-26 14:00:00,477.79,478.41,477.57,478.28,6257.0,472.1187,472.7314,471.9013,472.6029,6257.0
2020-10-26 14:05:00,478.23,479.65,478.23,479.36,5383.0,472.5535,473.9566,472.5535,473.6701,5383.0
2020-10-26 14:10:00,479.61,479.96,479.26,479.35,14166.0,473.9171,474.263,473.5713,473.6602,14166.0
2020-10-26 14:15:00,479.65,480.33,479.65,480.33,4717.0,473.9566,474.6286,473.9566,474.6286,4717.0
2020-10-26 14:20:00,480.33,480.55,479.6,480.18,7830.0,474.6286,474.846,473.9072,474.4803,7830.0
2020-10-26 14:25:00,480.31,481.16,480.04,481.16,4175.0,474.6088,475.4487,474.342,475.4487,4175.0
2020-10-26 14:30:00,480.91,481.1,479.93,479.94,7633.0,475.2017,475.3894,474.2333,474.2432,7633.0
2020-10-26 14:35:00,479.93,480.06,479.11,479.61,8290.0,474.2333,474.3618,473.423,473.9171,8290.0
2020-10-26 14:40:00,479.79,480.26,479.56,479.56,5169.0,474.095,474.5594,473.8677,473.8677,5169.0
2020-10-26 14:45:00,479.58,479.58,478.55,478.55,3219.0,473.8875,473.8875,472.8697,472.8697,3219.0
2020-10-26 14:50:00,478.55,479.45,478.43,479.14,4794.0,472.8697,473.759,472.7511,473.4527,4794.0
2020-10-26 14:55:00,479.14,480.05,479.14,479.55,5589.0,473.4527,474.3519,473.4527,473.8578,5589.0
2020-10-26 15:00:00,479.55,480.02,479.36,479.46,7853.0,473.8578,474.3222,473.6701,473.7689,7853.0
2020-10-26 15:05:00,479.56,480.08,478.92,479.23,8670.0,473.8677,474.3815,473.2353,473.5416,8670.0
2020-10-26 15:10:00,479.32,479.75,478.29,478.63,8267.0,473.6306,474.0555,472.6128,472.9487,8267.0
2020-10-26 15:15:00,478.67,479.27,478.66,478.8,4894.0,472.9883,473.5812,472.9784,473.1167,4894.0
2020-10-26 15:20:00,478.97,480.08,478.97,479.86,7529.0,473.2847,474.3815,473.2847,474.1641,7529.0
2020-10-26 15:25:00,479.85,480.26,479.76,480.1,8209.0,474.1543,474.5594,474.0653,474.4013,8209.0
2020-10-26 15:30:00,480.2,481.28,479.94,480.55,13718.0,474.5001,475.5673,474.2432,474.846,13718.0
2020-10-26 15:35:00,480.72,480.82,479.94,480.32,10150.0,475.0139,475.1128,474.2432,474.6187,10150.0
2020-10-26 15:40:00,480.35,480.76,479.47,479.87,14671.0,474.6483,475.0535,473.7788,474.174,14671.0
2020-10-26 15:45:00,479.67,479.74,478.59,478.75,14204.0,473.9764,474.0456,472.9092,473.0673,14204.0
2020-10-26 15:50:00,478.75,480.34,478.45,480.27,27387.0,473.0673,474.6384,472.7709,474.5693,27387.0
2020-10-26 15:55:00,480.11,482.62,480.06,482.09,64703.0,474.4112,476.8914,474.3618,476.3677,64703.0
2020-10-27 09:30:00,485.0,487.01,484.23,487.01,28572.0,479.2431,481.2293,478.4823,481.2293,28572.0
2020-10-27 09:35:00,486.62,489.44,486.62,488.94,12892.0,480.8439,483.6304,480.8439,483.1364,12892.0
2020-10-27 09:40:00,488.95,488.98,487.58,488.18,10145.0,483.1463,483.1759,481.7925,482.3854,10145.0
2020-10-27 09:45:00,488.18,488.24,485.67,486.01,9722.0,482.3854,482.4447,479.9052,480.2411,9722.0
2020-10-27 09:50:00,486.3,486.66,485.31,486.56,16672.0,480.5277,480.8834,479.5495,480.7846,16672.0
2020-10-27 09:55:00,486.38,486.93,485.69,486.17,9488.0,480.6068,481.1502,479.9249,480.3992,9488.0
2020-10-27 10:00:00,486.41,486.41,484.72,484.73,7518.0,480.6364,480.6364,478.9665,478.9763,7518.0
2020-10-27 10:05:00,484.6,485.64,484.09,485.64,4369.0,478.8479,479.8755,478.3439,479.8755,4369.0
2020-10-27 10:10:00,485.87,487.16,485.58,486.54,7070.0,480.1028,481.3775,479.8163,480.7649,7070.0
2020-10-27 10:15:00,487.0,487.04,485.66,485.73,14236.0,481.2194,481.2589,479.8953,479.9645,14236.0
2020-10-27 10:20:00,485.49,485.96,484.2,484.34,6695.0,479.7273,480.1917,478.4526,478.591,6695.0
2020-10-27 10:25:00,484.69,485.46,484.36,485.46,5230.0,478.9368,479.6977,478.6107,479.6977,5230.0
2020-10-27 10:30:00,485.28,487.19,485.17,487.18,8634.0,479.5198,481.4071,479.4111,481.3973,8634.0
2020-10-27 10:35:00,487.27,488.46,486.93,488.44,6089.0,481.4862,482.6621,481.1502,482.6423,6089.0
2020-10-27 10:40:00,488.4,488.57,487.55,488.08,7176.0,482.6028,482.7708,481.7629,482.2866,7176.0
2020-10-27 10:45:00,488.02,489.44,487.77,489.38,6907.0,482.2273,483.6304,481.9803,483.5711,6907.0
2020-10-27 10:50:00,489.22,489.56,487.2,487.56,10432.0,483.413,483.749,481.417,481.7727,10432.0
2020-10-27 10:55:00,487.54,487.54,486.47,486.61,7389.0,481.753,481.753,480.6957,480.834,7389.0
2020-10-27 11:00:00,486.59,487.53,486.35,486.94,5367.0,480.8143,481.7431,480.5771,481.1601,5367.0
2020-10-27 11:05:00,487.29,487.63,486.94,487.48,4550.0,481.506,481.8419,481.1601,481.6937,4550.0
2020-10-27 11:10:00,487.42,487.52,486.66,486.66,3795.0,481.6344,481.7332,480.8834,480.8834,3795.0
2020-10-27 11:15:00,486.77,487.0,486.19,486.93,14717.0,480.9921,481.2194,480.419,481.1502,14717.0
2020-10-27 11:20:00,486.9,487.36,486.6,487.29,5471.0,481.1206,481.5751,480.8241,481.506,5471.0
2020-10-27 11:25:00,487.14,487.98,487.03,487.89,8138.0,481.3577,482.1878,481.249,482.0988,8138.0
2020-10-27 11:30:00,487.57,487.84,486.48,486.75,11799.0,481.7826,482.0494,480.7056,480.9724,11799.0
2020-10-27 11:35:00,486.73,487.84,486.46,487.7,5749.0,480.9526,482.0494,480.6858,481.9111,5749.0
2020-10-27 11:40:00,487.75,488.6,487.75,488.04,11661.0,481.9605,482.8004,481.9605,482.2471,11661.0
2020-10-27 11:45:00,488.05,488.38,486.58,486.58,6917.0,482.2569,482.583,480.8044,480.8044,6917.0
2020-10-27 11:50:00,486.43,487.02,486.25,486.68,9363.0,480.6562,481.2392,480.4783,480.9032,9363.0
2020-10-27 11:55:00,486.68,487.56,486.17,487.56,61439.0,480.9032,481.7727,480.3992,481.7727,61439.0
2020-10-27 12:00:00,487.46,488.48,487.3,487.86,8938.0,481.6739,482.6818,481.5158,482.0692,8938.0
2020-10-27 12:05:00,487.9,488.48,487.9,488.33,2739.0,482.1087,482.6818,482.1087,482.5336,2739.0
2020-10-27 12:10:00,488.05,488.33,487.93,488.13,1658.0,482.2569,482.5336,482.1384,482.336,1658.0
2020-10-27 12:15:00,487.83,487.83,486.85,487.39,3601.0,482.0395,482.0395,481.0712,481.6048,3601.0
2020-10-27 12:20:00,487.5,488.1,487.5,487.72,5183.0,481.7135,482.3063,481.7135,481.9309,5183.0
2020-10-27 12:25:00,487.96,487.96,487.29,487.34,5150.0,482.168,482.168,481.506,481.5554,5150.0
2020-10-27 12:30:00,487.41,487.5,486.83,487.09,4833.0,481.6245,481.7135,481.0514,481.3083,4833.0
2020-10-27 12:35:00,487.08,487.39,486.95,487.39,6054.0,481.2984,481.6048,481.17,481.6048,6054.0
2020-10-27 12:40:00,487.67,487.78,487.26,487.37,6552.0,481.8814,481.9901,481.4763,481.585,6552.0
2020-10-27 12:45:00,487.49,487.82,487.39,487.47,6055.0,481.7036,482.0297,481.6048,481.6838,6055.0
2020-10-27 12:50:00,487.43,487.49,487.25,487.36,1734.0,481.6443,481.7036,481.4664,481.5751,1734.0
2020-10-27 12:55:00,487.27,487.48,486.65,487.35,10266.0,481.4862,481.6937,480.8736,481.5652,10266.0
2020-10-27 13:00:00,487.35,487.37,486.81,487.26,4024.0,481.5652,481.585,481.0317,481.4763,4024.0
2020-10-27 13:05:00,487.47,487.55,487.05,487.05,2162.0,481.6838,481.7629,481.2688,481.2688,2162.0
2020-10-27 13:10:00,487.17,487.22,486.74,487.02,3822.0,481.3874,481.4368,480.9625,481.2392,3822.0
2020-10-27 13:15:00,487.17,487.43,487.09,487.18,2799.0,481.3874,481.6443,481.3083,481.3973,2799.0
2020-10-27 13:20:00,487.29,488.59,487.22,488.41,4705.0,481.506,482.7905,481.4368,482.6127,4705.0
2020-10-27 13:25:00,488.39,489.57,488.39,489.0,6128.0,482.5929,483.7589,482.5929,483.1957,6128.0
2020-10-27 13:30:00,488.94,490.01,488.94,489.7,9052.0,483.1364,484.1937,483.1364,483.8873,9052.0
2020-10-27 13:35:00,489.51,490.21,489.48,490.13,6317.0,483.6996,484.3913,483.67,484.3122,6317.0
2020-10-27 13:40:00,490.13,490.13,489.57,489.68,8665.0,484.3122,484.3122,483.7589,483.8676,8665.0
2020-10-27 13:45:00,489.75,490.17,489.54,489.78,4567.0,483.9368,484.3518,483.7292,483.9664,4567.0
2020-10-27 13:50:00,489.9,490.53,489.61,489.75,4702.0,484.085,484.7075,483.7984,483.9368,4702.0
2020-10-27 13:55:00,489.92,490.23,489.47,490.23,3404.0,484.1047,484.4111,483.6601,484.4111,3404.0
2020-10-27 14:00:00,490.16,490.62,490.14,490.47,4891.0,484.3419,484.7964,484.3221,484.6482,4891.0
2020-10-27 14:05:00,490.33,490.56,490.29,490.37,1595.0,484.5099,484.7371,484.4703,484.5494,1595.0
2020-10-27 14:10:00,490.46,490.71,489.69,490.16,5979.0,484.6383,484.8854,483.8775,484.3419,5979.0
2020-10-27 14:15:00,490.27,490.3,488.9,489.27,6006.0,484.4506,484.4802,483.0968,483.4625,6006.0
2020-10-27 14:20:00,489.28,489.57,488.88,489.22,5878.0,483.4723,483.7589,483.0771,483.413,5878.0
2020-10-27 14:25:00,489.2,490.02,489.2,489.81,15102.0,483.3933,484.2035,483.3933,483.996,15102.0
2020-10-27 14:30:00,489.58,489.77,489.19,489.27,3923.0,483.7688,483.9565,483.3834,483.4625,3923.0
2020-10-27 14:35:00,489.41,489.41,488.72,488.87,8391.0,483.6008,483.6008,482.919,483.0672,8391.0
2020-10-27 14:40:00,488.84,489.26,488.75,488.91,8794.0,483.0376,483.4526,482.9486,483.1067,8794.0
2020-10-27 14:45:00,488.85,490.04,488.35,489.83,11880.0,483.0474,484.2233,482.5534,484.0158,11880.0
2020-10-27 14:50:00,489.45,489.6,489.01,489.31,8111.0,483.6403,483.7885,483.2055,483.502,8111.0
2020-10-27 14:55:00,489.29,489.56,488.96,489.38,11150.0,483.4822,483.749,483.1561,483.5711,11150.0
2020-10-27 15:00:00,489.12,489.56,488.9,488.92,4444.0,483.3142,483.749,483.0968,483.1166,4444.0
2020-10-27 15:05:00,488.89,489.02,488.24,488.25,4735.0,483.087,483.2154,482.4447,482.4546,4735.0
2020-10-27 15:10:00,488.54,489.01,488.39,488.98,9533.0,482.7411,483.2055,482.5929,483.1759,9533.0
2020-10-27 15:15:00,489.01,489.27,488.49,488.95,7355.0,483.2055,483.4625,482.6917,483.1463,7355.0
2020-10-27 15:20:00,488.95,489.97,488.85,489.48,8445.0,483.1463,484.1541,483.0474,483.67,8445.0
2020-10-27 15:25:00,489.52,489.63,489.19,489.49,4661.0,483.7095,483.8182,483.3834,483.6798,4661.0
2020-10-27 15:30:00,489.31,489.88,489.31,489.74,3874.0,483.502,484.0652,483.502,483.9269,3874.0
2020-10-27 15:35:00,489.63,490.02,489.47,490.02,8747.0,483.8182,484.2035,483.6601,484.2035,8747.0
2020-10-27 15:40:00,490.02,490.35,489.65,489.93,5994.0,484.2035,484.5296,483.8379,484.1146,5994.0
2020-10-27 15:45:00,489.91,490.06,488.53,489.0,17746.0,484.0949,484.2431,482.7312,483.1957,17746.0
2020-10-27 15:50:00,488.43,489.34,488.25,489.18,21585.0,482.6324,483.5316,482.4546,483.3735,21585.0
2020-10-27 15:55:00,489.18,489.43,488.57,489.3,43628.0,483.3735,483.6206,482.7708,483.4921,43628.0
2020-10-28 09:30:00,482.35,485.59,481.41,485.59,38947.0,476.6246,479.8261,475.6957,479.8261,38947.0
2020-10-28 09:35:00,485.62,485.99,484.59,485.58,7387.0,479.8558,480.2214,478.838,479.8163,7387.0
2020-10-28 09:40:00,485.78,485.99,484.36,485.17,8318.0,480.0139,480.2214,478.6107,479.4111,8318.0
2020-10-28 09:45:00,485.47,486.23,484.19,484.19,49490.0,479.7076,480.4585,478.4428,478.4428,49490.0
2020-10-28 09:50:00,484.09,484.09,483.0,483.56,6826.0,478.3439,478.3439,477.2669,477.8202,6826.0
2020-10-28 09:55:00,483.42,485.23,483.27,484.96,16211.0,477.6819,479.4704,477.5337,479.2036,16211.0
2020-10-28 10:00:00,485.0,485.57,484.87,485.04,7949.0,479.2431,479.8064,479.1147,479.2827,7949.0
2020-10-28 10:05:00,484.92,485.17,483.66,484.73,13608.0,479.1641,479.4111,477.919,478.9763,13608.0
2020-10-28 10:10:00,484.67,484.82,483.54,484.23,6425.0,478.9171,479.0653,477.8005,478.4823,6425.0
2020-10-28 10:15:00,484.14,484.23,482.83,482.84,18961.0,478.3933,478.4823,477.0989,477.1088,18961.0
2020-10-28 10:20:00,482.84,483.15,481.44,481.44,24475.0,477.1088,477.4151,475.7254,475.7254,24475.0
2020-10-28 10:25:00,481.37,481.88,480.32,481.87,18320.0,475.6562,476.1602,474.6187,476.1503,18320.0
2020-10-28 10:30:00,481.6,483.61,481.43,483.11,15051.0,475.8835,477.8696,475.7155,477.3756,15051.0
2020-10-28 10:35:00,483.13,484.62,482.85,484.04,15527.0,477.3953,478.8676,477.1187,478.2945,15527.0
2020-10-28 10:40:00,484.16,485.11,484.04,484.5,13093.0,478.4131,479.3518,478.2945,478.7491,13093.0
2020-10-28 10:45:00,484.53,484.84,483.3,483.3,5181.0,478.7787,479.085,477.5633,477.5633,5181.0
2020-10-28 10:50:00,483.4,483.47,481.51,481.88,7951.0,477.6621,477.7313,475.7946,476.1602,7951.0
2020-10-28 10:55:00,481.88,481.97,480.62,481.9,6991.0,476.1602,476.2491,474.9151,476.1799,6991.0
2020-10-28 11:00:00,481.75,482.19,479.24,479.28,13484.0,476.0317,476.4665,473.5515,473.591,13484.0
2020-10-28 11:05:00,479.67,481.91,479.63,481.13,10748.0,473.9764,476.1898,473.9369,475.4191,10748.0
2020-10-28 11:10:00,481.49,481.58,481.0,481.44,2950.0,475.7748,475.8637,475.2906,475.7254,2950.0
2020-10-28 11:15:00,481.23,481.7,480.94,481.39,4122.0,475.5179,475.9823,475.2313,475.676,4122.0
2020-10-28 11:20:00,481.86,482.05,479.99,480.55,5852.0,476.1404,476.3282,474.2926,474.846,5852.0
2020-10-28 11:25:00,480.38,480.38,479.67,480.06,5239.0,474.678,474.678,473.9764,474.3618,5239.0
2020-10-28 11:30:00,480.08,480.12,479.3,479.52,5266.0,474.3815,474.4211,473.6108,473.8282,5266.0
2020-10-28 11:35:00,479.76,481.0,479.69,480.42,6652.0,474.0653,475.2906,473.9962,474.7175,6652.0
2020-10-28 11:40:00,480.26,480.44,479.78,480.39,10991.0,474.5594,474.7373,474.0851,474.6879,10991.0
2020-10-28 11:45:00,480.75,481.32,480.42,480.45,5403.0,475.0436,475.6068,474.7175,474.7471,5403.0
2020-10-28 11:50:00,480.34,480.83,480.0,480.02,12859.0,474.6384,475.1226,474.3025,474.3222,12859.0
2020-10-28 11:55:00,479.86,480.58,479.53,480.08,7952.0,474.1641,474.8756,473.8381,474.3815,7952.0
2020-10-28 12:00:00,479.96,480.77,479.3,480.61,23176.0,474.263,475.0633,473.6108,474.9052,23176.0
2020-10-28 12:05:00,480.62,481.19,479.72,479.82,22145.0,474.9151,475.4784,474.0258,474.1246,22145.0
2020-10-28 12:10:00,479.8,480.18,479.3,479.99,6521.0,474.1049,474.4803,473.6108,474.2926,6521.0
2020-10-28 12:15:00,480.17,481.16,480.17,481.15,25235.0,474.4705,475.4487,474.4705,475.4388,25235.0
2020-10-28 12:20:00,481.23,481.38,480.18,480.28,66513.0,475.5179,475.6661,474.4803,474.5792,66513.0
2020-10-28 12:25:00,480.36,480.7,478.58,479.44,7494.0,474.6582,474.9942,472.8993,473.7491,7494.0
2020-10-28 12:30:00,478.82,480.22,478.82,479.97,13663.0,473.1365,474.5199,473.1365,474.2728,13663.0
2020-10-28 12:35:00,479.97,479.97,479.42,479.78,4252.0,474.2728,474.2728,473.7294,474.0851,4252.0
2020-10-28 12:40:00,479.56,479.94,479.23,479.74,6968.0,473.8677,474.2432,473.5416,474.0456,6968.0
2020-10-28 12:45:00,479.75,480.07,479.47,479.47,7179.0,474.0555,474.3717,473.7788,473.7788,7179.0
2020-10-28 12:50:00,479.47,480.84,479.47,480.46,27198.0,473.7788,475.1325,473.7788,474.757,27198.0
2020-10-28 12:55:00,480.53,481.76,480.42,481.74,4310.0,474.8262,476.0416,474.7175,476.0218,4310.0
2020-10-28 13:00:00,481.5,482.14,481.37,481.72,11901.0,475.7847,476.4171,475.6562,476.0021,11901.0
2020-10-28 13:05:00,482.0,482.67,481.55,482.43,69474.0,476.2787,476.9408,475.8341,476.7036,69474.0
2020-10-28 13:10:00,482.22,482.66,480.7,480.7,18349.0,476.4961,476.9309,474.9942,474.9942,18349.0
2020-10-28 13:15:00,480.54,481.51,480.49,481.33,15710.0,474.8361,475.7946,474.7867,475.6167,15710.0
2020-10-28 13:20:00,481.22,481.22,480.03,480.45,11459.0,475.508,475.508,474.3321,474.7471,11459.0
2020-10-28 13:25:00,480.8,482.16,480.62,482.16,7296.0,475.093,476.4368,474.9151,476.4368,7296.0
2020-10-28 13:30:00,482.04,483.12,481.71,482.67,12355.0,476.3183,477.3855,475.9922,476.9408,12355.0
2020-10-28 13:35:00,482.74,483.5,482.49,482.7,7925.0,477.01,477.7609,476.7629,476.9704,7925.0
2020-10-28 13:40:00,482.83,482.98,481.95,482.49,4818.0,477.0989,477.2471,476.2293,476.7629,4818.0
2020-10-28 13:45:00,482.51,483.44,482.49,482.9,3474.0,476.7827,477.7017,476.7629,477.1681,3474.0
2020-10-28 13:50:00,482.5,482.73,481.5,482.02,6300.0,476.7728,477.0001,475.7847,476.2985,6300.0
2020-10-28 13:55:00,481.98,481.98,481.35,481.84,2990.0,476.259,476.259,475.6365,476.1206,2990.0
2020-10-28 14:00:00,481.43,481.71,480.94,481.3,2580.0,475.7155,475.9922,475.2313,475.5871,2580.0
2020-10-28 14:05:00,481.15,481.19,480.54,480.95,2937.0,475.4388,475.4784,474.8361,475.2412,2937.0
2020-10-28 14:10:00,480.4,480.52,479.54,479.77,4260.0,474.6977,474.8163,473.8479,474.0752,4260.0
2020-10-28 14:15:00,479.84,479.99,479.38,479.73,5019.0,474.1444,474.2926,473.6898,474.0357,5019.0
2020-10-28 14:20:00,479.61,480.16,479.53,480.16,2773.0,473.9171,474.4606,473.8381,474.4606,2773.0
2020-10-28 14:25:00,480.16,481.0,479.67,480.84,3518.0,474.4606,475.2906,473.9764,475.1325,3518.0
2020-10-28 14:30:00,480.95,481.21,480.27,480.65,4240.0,475.2412,475.4981,474.5693,474.9448,4240.0
2020-10-28 14:35:00,480.54,480.65,479.34,479.34,4477.0,474.8361,474.9448,473.6503,473.6503,4477.0
2020-10-28 14:40:00,479.24,480.2,479.24,480.13,2372.0,473.5515,474.5001,473.5515,474.4309,2372.0
2020-10-28 14:45:00,479.89,480.52,479.89,480.44,2679.0,474.1938,474.8163,474.1938,474.7373,2679.0
2020-10-28 14:50:00,480.62,480.62,479.14,479.14,2382.0,474.9151,474.9151,473.4527,473.4527,2382.0
2020-10-28 14:55:00,479.19,480.55,479.05,480.54,4428.0,473.5021,474.846,473.3638,474.8361,4428.0
2020-10-28 15:00:00,480.76,480.77,479.63,479.77,3503.0,475.0535,475.0633,473.9369,474.0752,3503.0
2020-10-28 15:05:00,479.76,480.72,479.52,479.82,3737.0,474.0653,475.0139,473.8282,474.1246,3737.0
2020-10-28 15:10:00,479.85,480.24,479.53,480.18,2958.0,474.1543,474.5396,473.8381,474.4803,2958.0
2020-10-28 15:15:00,480.12,481.0,479.78,480.29,9753.0,474.4211,475.2906,474.0851,474.589,9753.0
2020-10-28 15:20:00,480.15,481.51,479.78,481.5,5463.0,474.4507,475.7946,474.0851,475.7847,5463.0
2020-10-28 15:25:00,481.23,481.76,480.95,480.96,10056.0,475.5179,476.0416,475.2412,475.2511,10056.0
2020-10-28 15:30:00,481.02,481.89,481.01,481.48,6464.0,475.3104,476.1701,475.3005,475.7649,6464.0
2020-10-28 15:35:00,481.49,481.65,479.39,479.39,7829.0,475.7748,475.9329,473.6997,473.6997,7829.0
2020-10-28 15:40:00,479.41,480.11,479.38,479.52,8014.0,473.7195,474.4112,473.6898,473.8282,8014.0
2020-10-28 15:45:00,479.43,479.56,478.07,478.57,10486.0,473.7393,473.8677,472.3954,472.8895,10486.0
2020-10-28 15:50:00,478.3,478.61,477.45,477.55,11988.0,472.6227,472.929,471.7828,471.8816,11988.0
2020-10-28 15:55:00,477.63,477.76,475.73,476.75,72426.0,471.9606,472.0891,470.0832,471.0911,72426.0
2020-10-29 09:30:00,479.65,479.97,477.93,478.97,28372.0,473.9566,474.2728,472.2571,473.2847,28372.0
2020-10-29 09:35:00,478.73,478.73,474.79,475.52,18288.0,473.0476,473.0476,469.1543,469.8757,18288.0
2020-10-29 09:40:00,475.5,475.84,473.06,473.3,10708.0,469.8559,470.1919,467.4449,467.682,10708.0
2020-10-29 09:45:00,473.17,475.22,472.0,473.76,13621.0,467.5536,469.5792,466.3974,468.1366,13621.0
2020-10-29 09:50:00,473.81,475.66,473.8,474.84,8100.0,468.186,470.014,468.1761,469.2037,8100.0
2020-10-29 09:55:00,474.83,476.07,474.48,474.92,5513.0,469.1939,470.4191,468.848,469.2828,5513.0
2020-10-29 10:00:00,474.59,476.75,473.62,476.48,9962.0,468.9567,471.0911,467.9982,470.8243,9962.0
2020-10-29 10:05:00,476.17,476.21,474.31,474.64,9748.0,470.5179,470.5575,468.68,469.0061,9748.0
2020-10-29 10:10:00,474.99,475.29,471.45,472.06,12446.0,469.352,469.6484,465.854,466.4567,12446.0
2020-10-29 10:15:00,472.12,474.22,471.64,473.96,11948.0,466.516,468.5911,466.0417,468.3342,11948.0
2020-10-29 10:20:00,473.96,474.25,473.23,473.76,14364.0,468.3342,468.6207,467.6128,468.1366,14364.0
2020-10-29 10:25:00,473.98,475.02,473.44,474.89,9110.0,468.3539,469.3816,467.8204,469.2531,9110.0
2020-10-29 10:30:00,475.44,475.44,474.14,474.23,11410.0,469.7966,469.7966,468.512,468.601,11410.0
2020-10-29 10:35:00,474.47,475.01,473.43,474.8,11349.0,468.8381,469.3717,467.8105,469.1642,11349.0
2020-10-29 10:40:00,475.17,475.35,474.35,475.0,8948.0,469.5298,469.7077,468.7195,469.3618,8948.0
2020-10-29 10:45:00,475.33,475.55,474.31,474.62,16005.0,469.6879,469.9053,468.68,468.9863,16005.0
2020-10-29 10:50:00,474.62,474.77,473.1,473.89,5302.0,468.9863,469.1346,467.4844,468.265,5302.0
2020-10-29 10:55:00,474.06,475.45,473.43,474.3,19685.0,468.433,469.8065,467.8105,468.6701,19685.0
2020-10-29 11:00:00,474.46,474.57,473.67,473.83,14872.0,468.8282,468.9369,468.0476,468.2057,14872.0
2020-10-29 11:05:00,473.97,474.83,473.85,474.8,7076.0,468.3441,469.1939,468.2255,469.1642,7076.0
2020-10-29 11:10:00,474.77,475.08,474.44,474.96,5973.0,469.1346,469.4409,468.8085,469.3223,5973.0
2020-10-29 11:15:00,474.98,475.87,474.97,475.64,2425.0,469.3421,470.2215,469.3322,469.9942,2425.0
2020-10-29 11:20:00,475.49,475.49,474.75,475.06,6443.0,469.846,469.846,469.1148,469.4211,6443.0
2020-10-29 11:25:00,474.68,474.99,473.45,473.45,2949.0,469.0456,469.352,467.8302,467.8302,2949.0
2020-10-29 11:30:00,473.29,473.66,472.22,473.01,9083.0,467.6721,468.0377,466.6148,467.3955,9083.0
2020-10-29 11:35:00,473.0,474.62,473.0,474.62,7421.0,467.3856,468.9863,467.3856,468.9863,7421.0
2020-10-29 11:40:00,474.95,474.95,473.08,473.08,5713.0,469.3124,469.3124,467.4646,467.4646,5713.0
2020-10-29 11:45:00,473.34,474.05,472.43,472.82,5635.0,467.7215,468.4231,466.8223,467.2077,5635.0
2020-10-29 11:50:00,472.97,473.06,472.36,472.91,4983.0,467.3559,467.4449,466.7532,467.2966,4983.0
2020-10-29 11:55:00,472.46,474.14,472.12,472.19,8509.0,466.852,468.512,466.516,466.5852,8509.0
2020-10-29 12:00:00,472.6,472.64,471.58,471.65,7559.0,466.9903,467.0298,465.9824,466.0516,7559.0
2020-10-29 12:05:00,471.56,472.28,471.32,471.71,5572.0,465.9627,466.6741,465.7255,466.1109,5572.0
2020-10-29 12:10:00,471.57,472.17,471.1,471.8,6878.0,465.9725,466.5654,465.5081,466.1998,6878.0
2020-10-29 12:15:00,471.75,472.78,471.57,472.78,7370.0,466.1504,467.1682,465.9725,467.1682,7370.0
2020-10-29 12:20:00,472.33,472.55,471.51,471.81,8333.0,466.7235,466.9409,465.9133,466.2097,8333.0
2020-10-29 12:25:00,471.83,472.82,471.75,472.27,6441.0,466.2295,467.2077,466.1504,466.6642,6441.0
2020-10-29 12:30:00,472.6,472.6,471.57,471.63,5892.0,466.9903,466.9903,465.9725,466.0318,5892.0
2020-10-29 12:35:00,471.67,472.5,471.52,472.38,10947.0,466.0714,466.8915,465.9231,466.7729,10947.0
2020-10-29 12:40:00,472.23,472.41,471.69,472.41,6127.0,466.6247,466.8026,466.0911,466.8026,6127.0
2020-10-29 12:45:00,471.93,472.77,471.93,472.73,3241.0,466.3283,467.1583,466.3283,467.1188,3241.0
2020-10-29 12:50:00,472.98,473.0,471.85,472.02,3089.0,467.3658,467.3856,466.2492,466.4172,3089.0
2020-10-29 12:55:00,472.0,472.0,471.5,471.51,5673.0,466.3974,466.3974,465.9034,465.9133,5673.0
2020-10-29 13:00:00,471.84,472.75,471.73,472.75,2808.0,466.2393,467.1385,466.1306,467.1385,2808.0
2020-10-29 13:05:00,472.72,473.0,471.96,472.0,5091.0,467.1089,467.3856,466.3579,466.3974,5091.0
2020-10-29 13:10:00,471.91,472.28,471.45,472.24,5078.0,466.3085,466.6741,465.854,466.6346,5078.0
2020-10-29 13:15:00,472.21,472.21,471.24,471.64,3763.0,466.605,466.605,465.6465,466.0417,3763.0
2020-10-29 13:20:00,472.0,472.78,471.56,472.59,5085.0,466.3974,467.1682,465.9627,466.9804,5085.0
2020-10-29 13:25:00,472.6,473.08,472.43,473.02,3330.0,466.9903,467.4646,466.8223,467.4053,3330.0
2020-10-29 13:30:00,473.04,473.97,473.04,473.9,7035.0,467.4251,468.3441,467.4251,468.2749,7035.0
2020-10-29 13:35:00,473.9,474.94,473.89,474.7,6109.0,468.2749,469.3025,468.265,469.0654,6109.0
2020-10-29 13:40:00,474.7,475.31,474.69,475.31,3903.0,469.0654,469.6682,469.0555,469.6682,3903.0
2020-10-29 13:45:00,475.08,475.85,475.0,475.49,6653.0,469.4409,470.2017,469.3618,469.846,6653.0
2020-10-29 13:50:00,475.48,476.03,475.41,475.82,6506.0,469.8361,470.3796,469.767,470.1721,6506.0
2020-10-29 13:55:00,475.9,476.0,475.32,475.33,4200.0,470.2512,470.35,469.678,469.6879,4200.0
2020-10-29 14:00:00,475.56,476.69,475.56,476.69,6333.0,469.9152,471.0318,469.9152,471.0318,6333.0
2020-10-29 14:05:00,476.66,476.99,476.24,476.25,5692.0,471.0021,471.3282,470.5871,470.597,5692.0
2020-10-29 14:10:00,476.38,476.76,476.14,476.21,6557.0,470.7255,471.1009,470.4883,470.5575,6557.0
2020-10-29 14:15:00,476.19,477.31,476.19,477.3,12625.0,470.5377,471.6444,470.5377,471.6345,12625.0
2020-10-29 14:20:00,477.25,477.31,476.4,476.92,11660.0,471.5851,471.6444,470.7452,471.259,11660.0
2020-10-29 14:25:00,476.71,477.34,476.6,476.95,9049.0,471.0515,471.6741,470.9428,471.2887,9049.0
2020-10-29 14:30:00,477.0,477.1,476.8,477.01,9606.0,471.3381,471.4369,471.1405,471.348,9606.0
2020-10-29 14:35:00,476.96,476.98,476.28,476.36,5455.0,471.2986,471.3183,470.6266,470.7057,5455.0
2020-10-29 14:40:00,476.36,477.07,476.32,476.86,9144.0,470.7057,471.4073,470.6662,471.1998,9144.0
2020-10-29 14:45:00,476.68,476.68,475.77,475.97,3336.0,471.0219,471.0219,470.1227,470.3203,3336.0
2020-10-29 14:50:00,475.85,476.2,475.72,476.15,6461.0,470.2017,470.5476,470.0733,470.4982,6461.0
2020-10-29 14:55:00,476.16,476.58,475.94,476.25,7189.0,470.5081,470.9231,470.2907,470.597,7189.0
2020-10-29 15:00:00,476.15,476.54,475.64,476.22,9801.0,470.4982,470.8836,469.9942,470.5674,9801.0
2020-10-29 15:05:00,476.12,476.31,475.36,475.46,6627.0,470.4685,470.6563,469.7176,469.8164,6627.0
2020-10-29 15:10:00,475.67,475.94,474.99,475.17,33644.0,470.0239,470.2907,469.352,469.5298,33644.0
2020-10-29 15:15:00,474.81,474.92,474.01,474.83,7260.0,469.1741,469.2828,468.3836,469.1939,7260.0
2020-10-29 15:20:00,474.83,475.51,474.57,475.5,5392.0,469.1939,469.8658,468.9369,469.8559,5392.0
2020-10-29 15:25:00,475.37,475.92,475.12,475.27,8389.0,469.7274,470.2709,469.4804,469.6286,8389.0
2020-10-29 15:30:00,475.15,475.29,474.18,474.54,11678.0,469.5101,469.6484,468.5516,468.9073,11678.0
2020-10-29 15:35:00,474.4,474.4,473.21,473.63,12917.0,468.769,468.769,467.5931,468.0081,12917.0
2020-10-29 15:40:00,473.57,474.2,473.44,473.79,7343.0,467.9488,468.5713,467.8204,468.1662,7343.0
2020-10-29 15:45:00,473.88,475.03,473.15,474.55,9274.0,468.2551,469.3915,467.5338,468.9172,9274.0
2020-10-29 15:50:00,474.41,474.73,473.7,474.16,14033.0,468.7788,469.095,468.0773,468.5318,14033.0
2020-10-29 15:55:00,473.95,473.95,471.64,471.87,60023.0,468.3243,468.3243,466.0417,466.269,60023.0
2020-10-30 09:30:00,469.06,472.99,468.62,471.42,25747.0,463.4923,467.3757,463.0576,465.8243,25747.0
2020-10-30 09:35:00,471.61,473.6,471.32,472.93,4753.0,466.0121,467.9785,465.7255,467.3164,4753.0
2020-10-30 09:40:00,472.5,472.5,470.22,470.6,6194.0,466.8915,466.8915,464.6386,465.0141,6194.0
2020-10-30 09:45:00,470.28,470.76,469.91,470.16,6986.0,464.6979,465.1722,464.3323,464.5793,6986.0
2020-10-30 09:50:00,470.61,474.16,470.4,472.0,8148.0,465.0239,468.5318,464.8164,466.3974,8148.0
2020-10-30 09:55:00,471.53,474.74,471.52,473.87,4089.0,465.933,469.1049,465.9231,468.2452,4089.0
2020-10-30 10:00:00,473.57,474.21,472.95,474.16,6129.0,467.9488,468.5812,467.3362,468.5318,6129.0
2020-10-30 10:05:00,474.05,475.47,473.85,474.34,4692.0,468.4231,469.8263,468.2255,468.7097,4692.0
2020-10-30 10:10:00,474.46,475.13,472.71,472.97,7011.0,468.8282,469.4903,467.099,467.3559,7011.0
2020-10-30 10:15:00,472.81,473.96,472.81,473.96,4680.0,467.1978,468.3342,467.1978,468.3342,4680.0
2020-10-30 10:20:00,474.31,474.43,472.29,472.29,5416.0,468.68,468.7986,466.684,466.684,5416.0
2020-10-30 10:25:00,472.1,472.39,470.36,470.63,8206.0,466.4963,466.7828,464.7769,465.0437,8206.0
2020-10-30 10:30:00,470.56,471.31,469.38,469.43,14576.0,464.9745,465.7156,463.8085,463.8579,14576.0
2020-10-30 10:35:00,469.27,469.9,467.86,469.9,10900.0,463.6998,464.3224,462.3066,464.3224,10900.0
2020-10-30 10:40:00,469.33,469.64,466.32,466.54,7914.0,463.7591,464.0655,460.7849,461.0023,7914.0
2020-10-30 10:45:00,466.56,467.03,465.5,466.52,6298.0,461.022,461.4864,459.9746,460.9825,6298.0
2020-10-30 10:50:00,466.43,468.56,466.43,468.56,5649.0,460.8936,462.9983,460.8936,462.9983,5649.0
2020-10-30 10:55:00,468.56,468.69,466.58,466.58,3207.0,462.9983,463.1267,461.0418,461.0418,3207.0
2020-10-30 11:00:00,466.62,468.57,466.62,468.39,3567.0,461.0813,463.0082,461.0813,462.8303,3567.0
2020-10-30 11:05:00,468.39,469.08,467.13,467.21,5651.0,462.8303,463.5121,461.5852,461.6643,5651.0
2020-10-30 11:10:00,467.35,468.95,467.01,468.95,4236.0,461.8026,463.3836,461.4667,463.3836,4236.0
2020-10-30 11:15:00,468.74,468.86,466.34,466.34,7842.0,463.1761,463.2947,460.8046,460.8046,7842.0
2020-10-30 11:20:00,466.44,466.75,465.62,466.75,7578.0,460.9034,461.2098,460.0932,461.2098,7578.0
2020-10-30 11:25:00,466.81,467.75,466.0,466.31,5700.0,461.269,462.1979,460.4687,460.775,5700.0
2020-10-30 11:30:00,466.34,467.41,466.01,466.18,9647.0,460.8046,461.8619,460.4785,460.6465,9647.0
2020-10-30 11:35:00,466.26,467.96,466.14,467.34,5183.0,460.7256,462.4054,460.607,461.7928,5183.0
2020-10-30 11:40:00,467.45,467.86,466.7,467.86,3148.0,461.9015,462.3066,461.1604,462.3066,3148.0
2020-10-30 11:45:00,467.64,469.57,467.36,469.57,10290.0,462.0892,463.9963,461.8125,463.9963,10290.0
2020-10-30 11:50:00,469.29,469.55,468.64,469.23,4190.0,463.7196,463.9765,463.0773,463.6603,4190.0
2020-10-30 11:55:00,469.41,469.7,469.11,469.15,1972.0,463.8382,464.1247,463.5417,463.5813,1972.0
2020-10-30 12:00:00,468.92,470.43,468.5,470.08,4202.0,463.354,464.8461,462.939,464.5002,4202.0
2020-10-30 12:05:00,470.2,470.2,469.76,469.83,1207.0,464.6188,464.6188,464.184,464.2532,1207.0
2020-10-30 12:10:00,470.13,470.8,469.57,470.51,2530.0,464.5496,465.2117,463.9963,464.9251,2530.0
2020-10-30 12:15:00,470.8,472.7,470.58,472.29,6303.0,465.2117,467.0891,464.9943,466.684,6303.0
2020-10-30 12:20:00,472.43,472.7,471.78,472.54,4312.0,466.8223,467.0891,466.1801,466.931,4312.0
2020-10-30 12:25:00,472.21,473.15,472.2,473.15,2646.0,466.605,467.5338,466.5951,467.5338,2646.0
2020-10-30 12:30:00,473.23,473.23,471.83,471.83,3414.0,467.6128,467.6128,466.2295,466.2295,3414.0
2020-10-30 12:35:00,472.08,472.33,471.62,472.16,1503.0,466.4765,466.7235,466.022,466.5555,1503.0
2020-10-30 12:40:00,472.12,472.3,471.77,471.91,3452.0,466.516,466.6939,466.1702,466.3085,3452.0
2020-10-30 12:45:00,471.91,472.61,471.51,471.73,7115.0,466.3085,467.0002,465.9133,466.1306,7115.0
2020-10-30 12:50:00,471.23,471.61,470.91,471.49,13512.0,465.6366,466.0121,465.3204,465.8935,13512.0
2020-10-30 12:55:00,471.57,472.25,471.44,471.68,4584.0,465.9725,466.6445,465.8441,466.0812,4584.0
2020-10-30 13:00:00,471.68,472.04,471.1,471.25,3077.0,466.0812,466.437,465.5081,465.6563,3077.0
2020-10-30 13:05:00,471.5,471.51,470.91,471.16,1848.0,465.9034,465.9133,465.3204,465.5674,1848.0
2020-10-30 13:10:00,471.4,471.4,470.5,470.5,1953.0,465.8046,465.8046,464.9152,464.9152,1953.0
2020-10-30 13:15:00,470.04,470.64,469.79,470.64,3963.0,464.4607,465.0536,464.2137,465.0536,3963.0
2020-10-30 13:20:00,470.52,470.64,470.07,470.07,2843.0,464.935,465.0536,464.4904,464.4904,2843.0
2020-10-30 13:25:00,470.07,470.79,469.91,470.17,2326.0,464.4904,465.2018,464.3323,464.5892,2326.0
2020-10-30 13:30:00,470.41,471.11,470.32,470.68,4039.0,464.8263,465.518,464.7374,465.0931,4039.0
2020-10-30 13:35:00,470.64,471.06,469.23,470.08,5386.0,465.0536,465.4686,463.6603,464.5002,5386.0
2020-10-30 13:40:00,470.22,470.53,469.86,469.88,4333.0,464.6386,464.9449,464.2828,464.3026,4333.0
2020-10-30 13:45:00,469.61,470.11,469.45,469.95,25922.0,464.0358,464.5299,463.8777,464.3718,25922.0
2020-10-30 13:50:00,469.83,469.95,469.32,469.59,2948.0,464.2532,464.3718,463.7493,464.0161,2948.0
2020-10-30 13:55:00,469.22,470.09,469.22,469.88,4898.0,463.6504,464.5101,463.6504,464.3026,4898.0
2020-10-30 14:00:00,470.09,470.09,469.49,469.73,5475.0,464.5101,464.5101,463.9172,464.1544,5475.0
2020-10-30 14:05:00,469.82,471.18,469.79,470.72,2127.0,464.2433,465.5872,464.2137,465.1326,2127.0
2020-10-30 14:10:00,470.67,470.67,469.97,469.97,3987.0,465.0832,465.0832,464.3915,464.3915,3987.0
2020-10-30 14:15:00,470.15,470.39,469.78,469.98,8958.0,464.5694,464.8066,464.2038,464.4014,8958.0
2020-10-30 14:20:00,469.98,470.64,469.65,469.65,6219.0,464.4014,465.0536,464.0753,464.0753,6219.0
2020-10-30 14:25:00,469.89,470.05,468.57,468.64,5393.0,464.3125,464.4706,463.0082,463.0773,5393.0
2020-10-30 14:30:00,468.52,468.52,466.89,467.54,4400.0,462.9588,462.9588,461.3481,461.9904,4400.0
2020-10-30 14:35:00,467.19,468.44,467.13,468.0,3075.0,461.6445,462.8797,461.5852,462.4449,3075.0
2020-10-30 14:40:00,467.1,467.27,466.55,466.55,4003.0,461.5556,461.7236,461.0121,461.0121,4003.0
2020-10-30 14:45:00,466.64,468.18,466.42,468.01,3861.0,461.1011,462.6228,460.8837,462.4548,3861.0
2020-10-30 14:50:00,467.98,468.31,467.48,467.9,4984.0,462.4252,462.7512,461.9311,462.3461,4984.0
2020-10-30 14:55:00,467.83,468.68,467.83,467.9,3455.0,462.2769,463.1169,462.2769,462.3461,3455.0
2020-10-30 15:00:00,467.8,468.65,467.62,468.1,8285.0,462.2473,463.0872,462.0694,462.5437,8285.0
2020-10-30 15:05:00,468.1,468.28,466.75,466.75,9452.0,462.5437,462.7216,461.2098,461.2098,9452.0
2020-10-30 15:10:00,466.74,467.9,466.74,467.58,6200.0,461.1999,462.3461,461.1999,462.0299,6200.0
2020-10-30 15:15:00,467.8,468.11,467.17,467.47,6675.0,462.2473,462.5536,461.6248,461.9212,6675.0
2020-10-30 15:20:00,467.9,468.63,467.75,468.63,6975.0,462.3461,463.0674,462.1979,463.0674,6975.0
2020-10-30 15:25:00,468.7,468.7,467.71,467.89,6259.0,463.1366,463.1366,462.1584,462.3362,6259.0
2020-10-30 15:30:00,467.79,468.11,467.08,467.5,7798.0,462.2374,462.5536,461.5358,461.9509,7798.0
2020-10-30 15:35:00,467.49,468.34,466.9,468.34,6068.0,461.941,462.7809,461.358,462.7809,6068.0
2020-10-30 15:40:00,468.64,470.27,467.78,470.27,9052.0,463.0773,464.688,462.2275,464.688,9052.0
2020-10-30 15:45:00,470.38,471.08,469.22,470.1,11823.0,464.7967,465.4884,463.6504,464.52,11823.0
2020-10-30 15:50:00,470.38,472.13,469.99,471.74,20968.0,464.7967,466.5259,464.4113,466.1405,20968.0
2020-10-30 15:55:00,472.0,473.89,471.01,473.77,72093.0,466.3974,468.265,465.4192,468.1464,72093.0
2020-11-02 09:30:00,478.8,482.45,477.55,481.03,39314.0,473.1167,476.7234,471.8816,475.3203,39314.0
2020-11-02 09:35:00,480.86,481.94,480.46,481.92,79321.0,475.1523,476.2195,474.757,476.1997,79321.0
2020-11-02 09:40:00,481.72,481.85,479.0,480.87,38315.0,476.0021,476.1305,473.3144,475.1622,38315.0
2020-11-02 09:45:00,480.43,482.36,479.62,482.05,9489.0,474.7274,476.6345,473.927,476.3282,9489.0
2020-11-02 09:50:00,482.42,486.74,482.28,486.5,6810.0,476.6938,480.9625,476.5554,480.7253,6810.0
2020-11-02 09:55:00,486.51,487.07,485.11,486.48,13206.0,480.7352,481.2886,479.3518,480.7056,13206.0
2020-11-02 10:00:00,486.75,489.32,486.57,488.69,19348.0,480.9724,483.5119,480.7945,482.8893,19348.0
2020-11-02 10:05:00,488.66,488.87,487.03,487.47,10524.0,482.8597,483.0672,481.249,481.6838,10524.0
2020-11-02 10:10:00,487.73,487.99,486.47,487.11,12347.0,481.9407,482.1976,480.6957,481.3281,12347.0
2020-11-02 10:15:00,487.37,488.13,486.87,487.7,10070.0,481.585,482.336,481.0909,481.9111,10070.0
2020-11-02 10:20:00,487.62,488.24,487.21,487.72,10959.0,481.832,482.4447,481.4269,481.9309,10959.0
2020-11-02 10:25:00,488.26,489.05,487.39,487.54,14117.0,482.4644,483.2451,481.6048,481.753,14117.0
2020-11-02 10:30:00,487.46,488.11,486.5,486.5,4420.0,481.6739,482.3162,480.7253,480.7253,4420.0
2020-11-02 10:35:00,487.05,487.19,485.84,486.5,5669.0,481.2688,481.4071,480.0732,480.7253,5669.0
2020-11-02 10:40:00,486.56,486.62,485.27,485.86,10329.0,480.7846,480.8439,479.5099,480.0929,10329.0
2020-11-02 10:45:00,485.52,486.11,485.34,485.81,6061.0,479.757,480.34,479.5791,480.0435,6061.0
2020-11-02 10:50:00,485.77,486.31,485.18,486.02,13454.0,480.004,480.5376,479.421,480.251,13454.0
2020-11-02 10:55:00,485.56,485.66,484.36,484.36,8560.0,479.7965,479.8953,478.6107,478.6107,8560.0
2020-11-02 11:00:00,484.46,486.03,484.35,485.91,24600.0,478.7095,480.2609,478.6009,480.1423,24600.0
2020-11-02 11:05:00,485.22,486.47,484.98,485.27,7226.0,479.4605,480.6957,479.2234,479.5099,7226.0
2020-11-02 11:10:00,485.18,485.55,484.87,485.03,4549.0,479.421,479.7866,479.1147,479.2728,4549.0
2020-11-02 11:15:00,485.06,485.06,483.8,483.93,22953.0,479.3024,479.3024,478.0574,478.1858,22953.0
2020-11-02 11:20:00,483.78,484.04,483.16,483.81,7776.0,478.0376,478.2945,477.425,478.0673,7776.0
2020-11-02 11:25:00,484.12,484.83,484.04,484.56,5159.0,478.3736,479.0752,478.2945,478.8084,5159.0
2020-11-02 11:30:00,484.69,485.17,484.33,485.04,5249.0,478.9368,479.4111,478.5811,479.2827,5249.0
2020-11-02 11:35:00,485.2,485.41,484.69,484.8,4786.0,479.4408,479.6483,478.9368,479.0455,4786.0
2020-11-02 11:40:00,484.81,485.36,484.5,485.36,3731.0,479.0554,479.5989,478.7491,479.5989,3731.0
2020-11-02 11:45:00,485.57,485.64,484.88,485.3,4524.0,479.8064,479.8755,479.1246,479.5396,4524.0
2020-11-02 11:50:00,485.66,486.06,485.47,485.47,6015.0,479.8953,480.2906,479.7076,479.7076,6015.0
2020-11-02 11:55:00,485.43,485.78,485.13,485.78,2419.0,479.668,480.0139,479.3716,480.0139,2419.0
2020-11-02 12:00:00,485.62,485.65,484.8,485.24,4890.0,479.8558,479.8854,479.0455,479.4803,4890.0
2020-11-02 12:05:00,485.21,485.66,485.18,485.43,2170.0,479.4506,479.8953,479.421,479.668,2170.0
2020-11-02 12:10:00,485.57,485.66,484.68,485.28,2006.0,479.8064,479.8953,478.9269,479.5198,2006.0
2020-11-02 12:15:00,485.17,485.48,484.57,484.57,3243.0,479.4111,479.7174,478.8182,478.8182,3243.0
2020-11-02 12:20:00,484.71,485.65,484.59,485.5,4920.0,478.9566,479.8854,478.838,479.7372,4920.0
2020-11-02 12:25:00,485.71,486.08,485.5,485.71,3379.0,479.9447,480.3103,479.7372,479.9447,3379.0
2020-11-02 12:30:00,485.97,485.97,484.76,484.78,2759.0,480.2016,480.2016,479.006,479.0257,2759.0
2020-11-02 12:35:00,484.92,485.26,483.98,484.01,4030.0,479.1641,479.5001,478.2352,478.2649,4030.0
2020-11-02 12:40:00,484.12,484.12,482.51,482.82,6957.0,478.3736,478.3736,476.7827,477.089,6957.0
2020-11-02 12:45:00,483.25,483.25,481.67,481.85,11131.0,477.5139,477.5139,475.9527,476.1305,11131.0
2020-11-02 12:50:00,481.71,483.13,481.71,482.97,10632.0,475.9922,477.3953,475.9922,477.2372,10632.0
2020-11-02 12:55:00,482.94,483.15,482.17,482.52,3008.0,477.2076,477.4151,476.4467,476.7926,3008.0
2020-11-02 13:00:00,482.66,483.21,481.73,482.6,7043.0,476.9309,477.4744,476.012,476.8716,7043.0
2020-11-02 13:05:00,482.19,482.26,481.56,481.93,6809.0,476.4665,476.5357,475.844,476.2096,6809.0
2020-11-02 13:10:00,481.74,482.11,481.7,481.77,3558.0,476.0218,476.3874,475.9823,476.0515,3558.0
2020-11-02 13:15:00,481.57,481.74,480.39,480.39,6034.0,475.8538,476.0218,474.6879,474.6879,6034.0
2020-11-02 13:20:00,480.25,481.32,480.25,481.09,3165.0,474.5495,475.6068,474.5495,475.3795,3165.0
2020-11-02 13:25:00,481.14,481.37,480.68,481.27,10061.0,475.429,475.6562,474.9744,475.5574,10061.0
2020-11-02 13:30:00,481.13,481.4,480.2,481.24,6913.0,475.4191,475.6859,474.5001,475.5278,6913.0
2020-11-02 13:35:00,480.97,481.11,480.53,480.81,3230.0,475.261,475.3993,474.8262,475.1029,3230.0
2020-11-02 13:40:00,480.9,481.38,480.71,480.76,2720.0,475.1918,475.6661,475.0041,475.0535,2720.0
2020-11-02 13:45:00,480.73,480.74,479.2,479.2,3750.0,475.0238,475.0337,473.512,473.512,3750.0
2020-11-02 13:50:00,479.15,479.23,478.11,478.84,7839.0,473.4626,473.5416,472.4349,473.1563,7839.0
2020-11-02 13:55:00,478.75,479.13,478.35,478.86,5343.0,473.0673,473.4428,472.6721,473.176,5343.0
2020-11-02 14:00:00,478.8,480.0,478.79,480.0,2310.0,473.1167,474.3025,473.1068,474.3025,2310.0
2020-11-02 14:05:00,479.84,480.6,479.7,480.03,6716.0,474.1444,474.8954,474.006,474.3321,6716.0
2020-11-02 14:10:00,479.89,481.02,479.86,480.66,3713.0,474.1938,475.3104,474.1641,474.9547,3713.0
2020-11-02 14:15:00,480.44,480.6,480.15,480.23,6796.0,474.7373,474.8954,474.4507,474.5298,6796.0
2020-11-02 14:20:00,480.21,482.16,480.12,482.01,7400.0,474.51,476.4368,474.4211,476.2886,7400.0
2020-11-02 14:25:00,481.77,481.97,480.98,481.0,11761.0,476.0515,476.2491,475.2709,475.2906,11761.0
2020-11-02 14:30:00,481.02,481.25,480.0,480.02,14518.0,475.3104,475.5376,474.3025,474.3222,14518.0
2020-11-02 14:35:00,480.24,481.07,480.11,480.85,5158.0,474.5396,475.3598,474.4112,475.1424,5158.0
2020-11-02 14:40:00,480.8,480.95,480.3,480.58,5682.0,475.093,475.2412,474.5989,474.8756,5682.0
2020-11-02 14:45:00,480.96,481.31,480.68,480.84,15467.0,475.2511,475.5969,474.9744,475.1325,15467.0
2020-11-02 14:50:00,480.84,481.03,480.22,480.42,25526.0,475.1325,475.3203,474.5199,474.7175,25526.0
2020-11-02 14:55:00,480.42,480.66,479.88,480.36,14514.0,474.7175,474.9547,474.1839,474.6582,14514.0
2020-11-02 15:00:00,480.43,481.25,480.27,480.87,19719.0,474.7274,475.5376,474.5693,475.1622,19719.0
2020-11-02 15:05:00,480.91,480.95,480.29,480.43,7998.0,475.2017,475.2412,474.589,474.7274,7998.0
2020-11-02 15:10:00,480.56,480.82,479.86,480.34,6704.0,474.8558,475.1128,474.1641,474.6384,6704.0
2020-11-02 15:15:00,480.36,481.0,480.23,480.7,11312.0,474.6582,475.2906,474.5298,474.9942,11312.0
2020-11-02 15:20:00,480.69,480.82,479.81,480.35,14110.0,474.9843,475.1128,474.1147,474.6483,14110.0
2020-11-02 15:25:00,480.39,480.46,479.86,480.23,8658.0,474.6879,474.757,474.1641,474.5298,8658.0
2020-11-02 15:30:00,480.34,481.35,479.64,479.68,14126.0,474.6384,475.6365,473.9468,473.9863,14126.0
2020-11-02 15:35:00,479.8,480.0,479.23,479.59,9606.0,474.1049,474.3025,473.5416,473.8974,9606.0
2020-11-02 15:40:00,479.49,479.79,478.69,479.1,14774.0,473.7985,474.095,473.008,473.4132,14774.0
2020-11-02 15:45:00,479.02,480.48,478.81,480.04,21109.0,473.3341,474.7768,473.1266,474.342,21109.0
2020-11-02 15:50:00,480.21,480.7,479.41,479.77,34971.0,474.51,474.9942,473.7195,474.0752,34971.0
2020-11-02 15:55:00,479.75,481.26,479.54,480.39,91198.0,474.0555,475.5475,473.8479,474.6879,91198.0
2020-11-03 09:30:00,491.02,493.54,488.89,493.53,56129.0,485.1917,487.6818,483.087,487.6719,56129.0
2020-11-03 09:35:00,493.11,494.2,491.0,491.0,21646.0,487.2569,488.3339,485.1719,485.1719,21646.0
2020-11-03 09:40:00,491.29,492.34,490.5,492.34,11996.0,485.4585,486.496,484.6779,486.496,11996.0
2020-11-03 09:45:00,492.88,494.1,492.16,493.65,10645.0,487.0296,488.2351,486.3181,487.7905,10645.0
2020-11-03 09:50:00,493.65,495.44,493.27,495.04,30643.0,487.7905,489.5592,487.415,489.164,30643.0
2020-11-03 09:55:00,495.37,496.55,494.26,494.77,23370.0,489.49,490.656,488.3932,488.8972,23370.0
2020-11-03 10:00:00,494.27,499.18,494.0,498.86,26262.0,488.4031,493.2548,488.1363,492.9386,26262.0
2020-11-03 10:05:00,498.72,498.8,496.11,498.0,19670.0,492.8003,492.8793,490.2213,492.0888,19670.0
2020-11-03 10:10:00,497.81,498.99,497.26,497.8,17743.0,491.9011,493.0671,491.3576,491.8912,17743.0
2020-11-03 10:15:00,497.96,499.54,497.96,499.36,21402.0,492.0493,493.6105,492.0493,493.4327,21402.0
2020-11-03 10:20:00,499.2,501.73,499.0,500.38,23163.0,493.2746,495.7746,493.077,494.4406,23163.0
2020-11-03 10:25:00,500.34,501.43,500.09,500.85,11054.0,494.4011,495.4781,494.154,494.905,11054.0
2020-11-03 10:30:00,500.8,500.8,498.26,498.83,8366.0,494.8556,494.8556,492.3457,492.909,8366.0
2020-11-03 10:35:00,498.81,499.72,498.35,499.21,7664.0,492.8892,493.7884,492.4347,493.2845,7664.0
2020-11-03 10:40:00,499.07,500.52,498.85,499.99,11195.0,493.1461,494.5789,492.9287,494.0552,11195.0
2020-11-03 10:45:00,499.92,500.57,499.71,500.57,11520.0,493.986,494.6283,493.7785,494.6283,11520.0
2020-11-03 10:50:00,500.52,500.7,498.4,498.4,10769.0,494.5789,494.7568,492.4841,492.4841,10769.0
2020-11-03 10:55:00,498.6,498.6,497.01,497.02,45791.0,492.6817,492.6817,491.1106,491.1205,45791.0
2020-11-03 11:00:00,497.27,497.91,496.34,496.82,8501.0,491.3675,491.9999,490.4485,490.9228,8501.0
2020-11-03 11:05:00,496.83,497.41,496.45,496.74,8067.0,490.9327,491.5058,490.5572,490.8438,8067.0
2020-11-03 11:10:00,496.51,496.81,496.19,496.48,6418.0,490.6165,490.913,490.3003,490.5869,6418.0
2020-11-03 11:15:00,496.25,496.75,495.64,496.28,32578.0,490.3596,490.8537,489.7568,490.3892,32578.0
2020-11-03 11:20:00,496.48,497.27,496.2,496.56,10552.0,490.5869,491.3675,490.3102,490.6659,10552.0
2020-11-03 11:25:00,496.72,496.72,495.74,495.81,5152.0,490.824,490.824,489.8557,489.9248,5152.0
2020-11-03 11:30:00,495.46,496.8,495.29,496.77,10911.0,489.579,490.9031,489.411,490.8734,10911.0
2020-11-03 11:35:00,496.81,496.81,495.75,496.36,11449.0,490.913,490.913,489.8655,490.4683,11449.0
2020-11-03 11:40:00,496.32,496.36,495.27,495.63,7996.0,490.4288,490.4683,489.3912,489.747,7996.0
2020-11-03 11:45:00,495.26,495.6,493.92,494.06,7827.0,489.3814,489.7173,488.0573,488.1956,7827.0
2020-11-03 11:50:00,494.06,494.5,493.29,493.29,6577.0,488.1956,488.6304,487.4347,487.4347,6577.0
2020-11-03 11:55:00,493.19,493.4,490.8,490.97,55112.0,487.3359,487.5434,484.9743,485.1423,55112.0
2020-11-03 12:00:00,491.24,493.39,491.08,492.98,10492.0,485.4091,487.5335,485.251,487.1284,10492.0
2020-11-03 12:05:00,493.18,493.55,492.32,492.34,8209.0,487.326,487.6916,486.4762,486.496,8209.0
2020-11-03 12:10:00,492.12,492.6,491.95,491.96,6386.0,486.2786,486.7529,486.1106,486.1205,6386.0
2020-11-03 12:15:00,491.97,492.25,491.43,491.45,6580.0,486.1304,486.4071,485.5968,485.6166,6580.0
2020-11-03 12:20:00,491.34,492.0,490.96,491.73,23582.0,485.5079,486.16,485.1324,485.8933,23582.0
2020-11-03 12:25:00,491.86,493.16,491.8,492.48,25200.0,486.0217,487.3063,485.9624,486.6343,25200.0
2020-11-03 12:30:00,492.44,493.28,492.24,493.26,10160.0,486.5948,487.4249,486.3972,487.4051,10160.0
2020-11-03 12:35:00,493.3,493.75,492.85,493.38,8520.0,487.4446,487.8893,487.0,487.5237,8520.0
2020-11-03 12:40:00,493.4,494.29,493.36,494.19,4214.0,487.5434,488.4229,487.5039,488.3241,4214.0
2020-11-03 12:45:00,494.19,494.54,493.63,494.36,4837.0,488.3241,488.6699,487.7707,488.492,4837.0
2020-11-03 12:50:00,494.51,494.51,492.88,493.12,5951.0,488.6403,488.6403,487.0296,487.2668,5951.0
2020-11-03 12:55:00,493.15,493.22,492.31,492.31,3250.0,487.2964,487.3656,486.4664,486.4664,3250.0
2020-11-03 13:00:00,492.63,493.37,492.44,493.04,5303.0,486.7826,487.5138,486.5948,487.1877,5303.0
2020-11-03 13:05:00,493.04,493.56,492.72,492.94,3621.0,487.1877,487.7015,486.8715,487.0889,3621.0
2020-11-03 13:10:00,493.02,493.38,492.18,492.18,4192.0,487.1679,487.5237,486.3379,486.3379,4192.0
2020-11-03 13:15:00,492.2,493.05,492.12,492.87,20560.0,486.3577,487.1976,486.2786,487.0197,20560.0
2020-11-03 13:20:00,493.07,493.33,492.77,493.12,4563.0,487.2173,487.4743,486.9209,487.2668,4563.0
2020-11-03 13:25:00,492.87,492.87,492.24,492.48,2628.0,487.0197,487.0197,486.3972,486.6343,2628.0
2020-11-03 13:30:00,492.51,493.23,492.36,493.09,2768.0,486.664,487.3754,486.5158,487.2371,2768.0
2020-11-03 13:35:00,493.3,493.31,492.22,492.43,9963.0,487.4446,487.4545,486.3774,486.5849,9963.0
2020-11-03 13:40:00,492.72,492.72,492.0,492.29,6062.0,486.8715,486.8715,486.16,486.4466,6062.0
2020-11-03 13:45:00,492.29,492.37,491.75,492.15,8318.0,486.4466,486.5257,485.913,486.3083,8318.0
2020-11-03 13:50:00,492.3,492.3,491.6,491.74,6401.0,486.4565,486.4565,485.7648,485.9031,6401.0
2020-11-03 13:55:00,491.86,492.16,491.2,491.41,8073.0,486.0217,486.3181,485.3695,485.5771,8073.0
2020-11-03 14:00:00,491.37,492.17,491.36,491.78,3871.0,485.5375,486.328,485.5276,485.9427,3871.0
2020-11-03 14:05:00,491.57,492.2,491.57,491.79,4470.0,485.7352,486.3577,485.7352,485.9525,4470.0
2020-11-03 14:10:00,491.8,492.7,491.8,492.19,6892.0,485.9624,486.8517,485.9624,486.3478,6892.0
2020-11-03 14:15:00,492.0,492.03,491.25,491.69,3764.0,486.16,486.1897,485.4189,485.8537,3764.0
2020-11-03 14:20:00,491.65,492.29,491.16,491.24,6789.0,485.8142,486.4466,485.33,485.4091,6789.0
2020-11-03 14:25:00,491.34,491.66,491.12,491.44,4216.0,485.5079,485.8241,485.2905,485.6067,4216.0
2020-11-03 14:30:00,491.46,492.1,491.0,491.5,4661.0,485.6265,486.2589,485.1719,485.666,4661.0
2020-11-03 14:35:00,491.94,492.0,491.57,491.61,2713.0,486.1008,486.16,485.7352,485.7747,2713.0
2020-11-03 14:40:00,491.65,492.44,491.56,491.87,6591.0,485.8142,486.5948,485.7253,486.0316,6591.0
2020-11-03 14:45:00,491.91,491.92,491.37,491.47,6008.0,486.0711,486.081,485.5375,485.6363,6008.0
2020-11-03 14:50:00,491.48,491.48,490.78,491.3,5139.0,485.6462,485.6462,484.9545,485.4684,5139.0
2020-11-03 14:55:00,491.42,491.42,490.9,491.11,2200.0,485.5869,485.5869,485.0731,485.2806,2200.0
2020-11-03 15:00:00,491.11,491.23,490.68,490.68,4935.0,485.2806,485.3992,484.8557,484.8557,4935.0
2020-11-03 15:05:00,490.64,491.0,490.52,490.52,7052.0,484.8162,485.1719,484.6976,484.6976,7052.0
2020-11-03 15:10:00,490.8,491.98,490.8,491.24,6225.0,484.9743,486.1403,484.9743,485.4091,6225.0
2020-11-03 15:15:00,491.47,491.86,491.22,491.8,5787.0,485.6363,486.0217,485.3893,485.9624,5787.0
2020-11-03 15:20:00,491.97,492.21,491.01,491.09,6724.0,486.1304,486.3676,485.1818,485.2608,6724.0
2020-11-03 15:25:00,491.11,491.62,490.88,491.36,9322.0,485.2806,485.7846,485.0533,485.5276,9322.0
2020-11-03 15:30:00,491.35,492.13,491.01,491.95,18304.0,485.5178,486.2885,485.1818,486.1106,18304.0
2020-11-03 15:35:00,492.06,492.22,491.56,492.13,14011.0,486.2193,486.3774,485.7253,486.2885,14011.0
2020-11-03 15:40:00,492.06,492.65,491.66,491.78,17250.0,486.2193,486.8023,485.8241,485.9427,17250.0
2020-11-03 15:45:00,491.96,492.7,491.96,492.65,21300.0,486.1205,486.8517,486.1205,486.8023,21300.0
2020-11-03 15:50:00,492.69,493.25,492.21,493.21,35910.0,486.8419,487.3952,486.3676,487.3557,35910.0
2020-11-03 15:55:00,492.98,493.49,491.24,491.25,70593.0,487.1284,487.6324,485.4091,485.4189,70593.0
2020-11-04 09:30:00,500.0,508.17,499.22,507.02,90056.0,494.0651,502.1381,493.2943,501.0018,90056.0
2020-11-04 09:35:00,507.36,509.13,503.71,504.24,45050.0,501.3377,503.0867,497.7311,498.2548,45050.0
2020-11-04 09:40:00,504.29,504.5,501.67,504.26,14564.0,498.3042,498.5117,495.7153,498.2745,14564.0
2020-11-04 09:45:00,504.06,504.87,502.37,503.72,15335.0,498.0769,498.8773,496.407,497.7409,15335.0
2020-11-04 09:50:00,503.38,504.11,501.87,502.21,28603.0,497.405,498.1263,495.9129,496.2489,28603.0
2020-11-04 09:55:00,502.87,503.74,502.1,503.56,16942.0,496.901,497.7607,496.1402,497.5828,16942.0
2020-11-04 10:00:00,503.01,506.14,503.01,506.0,10943.0,497.0394,500.1322,497.0394,499.9939,10943.0
2020-11-04 10:05:00,505.98,507.1,505.27,505.73,11022.0,499.9741,501.0808,499.2725,499.7271,11022.0
2020-11-04 10:10:00,505.84,509.19,505.75,509.03,12727.0,499.8358,503.146,499.7468,502.9879,12727.0
2020-11-04 10:15:00,509.32,511.68,508.87,511.01,21099.0,503.2745,505.6064,502.8298,504.9444,21099.0
2020-11-04 10:20:00,511.14,512.99,510.25,511.6,16594.0,505.0729,506.9009,504.1934,505.5274,16594.0
2020-11-04 10:25:00,511.3,511.96,509.96,510.92,13863.0,505.231,505.8831,503.9069,504.8555,13863.0
2020-11-04 10:30:00,511.07,511.1,509.19,510.27,14949.0,505.0037,505.0333,503.146,504.2132,14949.0
2020-11-04 10:35:00,510.35,510.35,508.49,508.94,37005.0,504.2922,504.2922,502.4543,502.899,37005.0
2020-11-04 10:40:00,509.16,510.71,509.16,509.68,9385.0,503.1164,504.648,503.1164,503.6302,9385.0
2020-11-04 10:45:00,509.87,510.69,509.22,510.31,17596.0,503.8179,504.6282,503.1756,504.2527,17596.0
2020-11-04 10:50:00,510.58,510.78,509.2,510.05,15040.0,504.5195,504.7171,503.1559,503.9958,15040.0
2020-11-04 10:55:00,510.31,511.03,509.68,510.16,14456.0,504.2527,504.9642,503.6302,504.1045,14456.0
2020-11-04 11:00:00,510.2,510.62,509.44,509.96,17661.0,504.144,504.559,503.393,503.9069,17661.0
2020-11-04 11:05:00,510.14,510.14,509.15,509.61,6410.0,504.0847,504.0847,503.1065,503.561,6410.0
2020-11-04 11:10:00,509.53,509.53,508.31,508.41,23900.0,503.482,503.482,502.2765,502.3753,23900.0
2020-11-04 11:15:00,508.61,508.95,507.87,508.75,10647.0,502.5729,502.9089,501.8417,502.7112,10647.0
2020-11-04 11:20:00,508.72,509.73,508.18,509.19,10574.0,502.6816,503.6796,502.148,503.146,10574.0
2020-11-04 11:25:00,509.35,510.15,508.91,510.15,24490.0,503.3041,504.0946,502.8693,504.0946,24490.0
2020-11-04 11:30:00,510.33,511.62,510.33,510.99,16063.0,504.2725,505.5472,504.2725,504.9246,16063.0
2020-11-04 11:35:00,511.27,511.77,510.76,510.76,6504.0,505.2013,505.6954,504.6974,504.6974,6504.0
2020-11-04 11:40:00,510.96,511.42,509.64,510.2,12180.0,504.895,505.3495,503.5907,504.144,12180.0
2020-11-04 11:45:00,510.21,511.49,510.1,510.68,12985.0,504.1539,505.4187,504.0452,504.6183,12985.0
2020-11-04 11:50:00,510.88,512.13,510.88,511.72,13488.0,504.8159,506.0511,504.8159,505.646,13488.0
2020-11-04 11:55:00,511.73,513.84,511.62,513.0,20132.0,505.6559,507.7408,505.5472,506.9108,20132.0
2020-11-04 12:00:00,513.03,514.67,513.03,514.67,10488.0,506.9404,508.561,506.9404,508.561,10488.0
2020-11-04 12:05:00,514.32,514.51,512.57,513.18,17342.0,508.2151,508.4029,506.4859,507.0886,17342.0
2020-11-04 12:10:00,513.39,513.91,513.02,513.82,7868.0,507.2962,507.81,506.9305,507.721,7868.0
2020-11-04 12:15:00,514.19,514.76,513.5,514.23,16096.0,508.0867,508.6499,507.4048,508.1262,16096.0
2020-11-04 12:20:00,514.42,517.54,514.0,517.53,17109.0,508.3139,511.3969,507.8989,511.387,17109.0
2020-11-04 12:25:00,517.88,518.0,515.72,515.72,8123.0,511.7329,511.8514,509.5985,509.5985,8123.0
2020-11-04 12:30:00,516.21,516.76,515.84,516.21,6841.0,510.0827,510.6262,509.7171,510.0827,6841.0
2020-11-04 12:35:00,515.65,516.51,515.39,515.59,9043.0,509.5293,510.3791,509.2724,509.47,9043.0
2020-11-04 12:40:00,515.57,516.43,515.44,515.44,6970.0,509.4503,510.3001,509.3218,509.3218,6970.0
2020-11-04 12:45:00,515.47,516.22,515.24,515.29,8796.0,509.3515,510.0926,509.1242,509.1736,8796.0
2020-11-04 12:50:00,515.29,515.55,513.89,514.96,20741.0,509.1736,509.4305,507.7902,508.8475,20741.0
2020-11-04 12:55:00,515.1,515.82,514.0,514.4,9222.0,508.9859,509.6973,507.8989,508.2942,9222.0
2020-11-04 13:00:00,514.62,515.06,513.82,514.33,5761.0,508.5116,508.9463,507.721,508.225,5761.0
2020-11-04 13:05:00,514.46,515.03,513.9,514.53,8206.0,508.3535,508.9167,507.8001,508.4226,8206.0
2020-11-04 13:10:00,514.28,515.17,514.17,514.17,9443.0,508.1756,509.055,508.0669,508.0669,9443.0
2020-11-04 13:15:00,513.93,515.4,513.69,515.01,7397.0,507.8297,509.2823,507.5926,508.8969,7397.0
2020-11-04 13:20:00,514.83,515.19,513.92,513.95,17256.0,508.7191,509.0748,507.8199,507.8495,17256.0
2020-11-04 13:25:00,514.46,514.5,513.49,513.73,16045.0,508.3535,508.393,507.395,507.6321,16045.0
2020-11-04 13:30:00,513.39,514.09,512.49,514.09,8871.0,507.2962,507.9878,506.4068,507.9878,8871.0
2020-11-04 13:35:00,513.87,515.69,513.14,514.17,18071.0,507.7705,509.5689,507.0491,508.0669,18071.0
2020-11-04 13:40:00,513.91,514.66,512.59,513.02,11872.0,507.81,508.5511,506.5056,506.9305,11872.0
2020-11-04 13:45:00,512.96,513.74,512.76,512.76,8470.0,506.8713,507.642,506.6736,506.6736,8470.0
2020-11-04 13:50:00,512.44,513.95,511.4,513.95,8345.0,506.3574,507.8495,505.3298,507.8495,8345.0
2020-11-04 13:55:00,513.79,514.45,512.48,512.48,11431.0,507.6914,508.3436,506.397,506.397,11431.0
2020-11-04 14:00:00,512.47,514.87,512.47,513.32,13064.0,506.3871,508.7586,506.3871,507.227,13064.0
2020-11-04 14:05:00,513.65,514.09,513.23,513.79,33383.0,507.5531,507.9878,507.1381,507.6914,33383.0
2020-11-04 14:10:00,513.99,514.62,513.8,514.01,8039.0,507.889,508.5116,507.7013,507.9088,8039.0
2020-11-04 14:15:00,514.24,515.27,514.01,514.37,24210.0,508.1361,509.1538,507.9088,508.2645,24210.0
2020-11-04 14:20:00,514.16,516.12,514.16,515.35,7883.0,508.057,509.9937,508.057,509.2329,7883.0
2020-11-04 14:25:00,515.32,515.32,513.72,514.0,9045.0,509.2032,509.2032,507.6222,507.8989,9045.0
2020-11-04 14:30:00,514.12,514.91,513.76,514.74,8924.0,508.0175,508.7981,507.6618,508.6301,8924.0
2020-11-04 14:35:00,514.58,514.82,513.69,513.83,8572.0,508.472,508.7092,507.5926,507.7309,8572.0
2020-11-04 14:40:00,513.89,513.92,513.04,513.72,8138.0,507.7902,507.8199,506.9503,507.6222,8138.0
2020-11-04 14:45:00,513.92,515.51,513.92,515.13,10791.0,507.8199,509.391,507.8199,509.0155,10791.0
2020-11-04 14:50:00,515.5,516.91,515.44,516.4,18075.0,509.3811,510.7744,509.3218,510.2704,18075.0
2020-11-04 14:55:00,515.87,516.0,514.53,514.53,13857.0,509.7467,509.8752,508.4226,508.4226,13857.0
2020-11-04 15:00:00,514.72,514.72,512.77,512.96,6877.0,508.6104,508.6104,506.6835,506.8713,6877.0
2020-11-04 15:05:00,512.95,513.04,512.06,513.04,10596.0,506.8614,506.9503,505.9819,506.9503,10596.0
2020-11-04 15:10:00,513.2,513.25,512.73,513.16,9908.0,507.1084,507.1578,506.644,507.0689,9908.0
2020-11-04 15:15:00,512.95,512.95,511.84,511.84,6078.0,506.8614,506.8614,505.7646,505.7646,6078.0
2020-11-04 15:20:00,512.0,512.63,511.8,512.3,10504.0,505.9227,506.5452,505.725,506.2191,10504.0
2020-11-04 15:25:00,512.14,512.48,511.45,511.98,52735.0,506.061,506.397,505.3792,505.9029,52735.0
2020-11-04 15:30:00,512.11,514.09,511.99,514.09,11674.0,506.0313,507.9878,505.9128,507.9878,11674.0
2020-11-04 15:35:00,514.0,514.4,513.3,514.01,14233.0,507.8989,508.2942,507.2072,507.9088,14233.0
2020-11-04 15:40:00,513.87,514.06,512.65,512.8,18889.0,507.7705,507.9582,506.5649,506.7132,18889.0
2020-11-04 15:45:00,511.87,513.42,511.87,512.27,18448.0,505.7942,507.3258,505.7942,506.1894,18448.0
2020-11-04 15:50:00,512.18,513.1,511.95,512.48,18499.0,506.1005,507.0096,505.8732,506.397,18499.0
2020-11-04 15:55:00,512.58,512.58,510.02,510.63,83334.0,506.4958,506.4958,503.9662,504.5689,83334.0
2020-11-05 09:30:00,525.0,529.87,521.5,521.87,68759.0,518.7683,523.5805,515.3099,515.6755,68759.0
2020-11-05 09:35:00,522.59,522.62,518.18,519.25,16331.0,516.3869,516.4166,512.0293,513.0866,16331.0
2020-11-05 09:40:00,518.55,518.6,513.0,513.56,14002.0,512.3949,512.4443,506.9108,507.4641,14002.0
2020-11-05 09:45:00,514.07,515.8,513.63,514.46,26229.0,507.9681,509.6775,507.5333,508.3535,26229.0
2020-11-05 09:50:00,514.64,514.87,512.43,514.43,24281.0,508.5313,508.7586,506.3475,508.3238,24281.0
2020-11-05 09:55:00,514.44,514.93,513.25,513.82,18841.0,508.3337,508.8179,507.1578,507.721,18841.0
2020-11-05 10:00:00,513.95,516.75,513.67,516.75,17308.0,507.8495,510.6163,507.5728,510.6163,17308.0
2020-11-05 10:05:00,516.41,519.33,516.41,519.33,10773.0,510.2803,513.1656,510.2803,513.1656,10773.0
2020-11-05 10:10:00,519.38,520.0,518.44,519.07,13381.0,513.2151,513.8277,512.2862,512.9087,13381.0
2020-11-05 10:15:00,518.93,522.11,518.52,522.02,13241.0,512.7704,515.9126,512.3653,515.8237,13241.0
2020-11-05 10:20:00,521.76,522.44,521.01,521.01,12748.0,515.5668,516.2387,514.8257,514.8257,12748.0
2020-11-05 10:25:00,521.01,521.17,518.85,518.85,11772.0,514.8257,514.9838,512.6913,512.6913,11772.0
2020-11-05 10:30:00,518.99,519.42,518.51,518.68,10101.0,512.8297,513.2546,512.3554,512.5234,10101.0
2020-11-05 10:35:00,518.4,518.95,517.82,518.12,8354.0,512.2467,512.7902,511.6736,511.97,8354.0
2020-11-05 10:40:00,517.77,519.42,517.75,519.03,10910.0,511.6242,513.2546,511.6044,512.8692,10910.0
2020-11-05 10:45:00,519.27,520.32,518.58,519.98,8922.0,513.1064,514.1439,512.4245,513.8079,8922.0
2020-11-05 10:50:00,519.92,520.53,519.52,520.15,7280.0,513.7486,514.3514,513.3534,513.9759,7280.0
2020-11-05 10:55:00,519.94,520.26,518.85,519.19,9971.0,513.7684,514.0846,512.6913,513.0273,9971.0
2020-11-05 11:00:00,518.95,521.2,518.94,519.48,9147.0,512.7902,515.0134,512.7803,513.3139,9147.0
2020-11-05 11:05:00,519.49,519.6,517.94,518.15,6328.0,513.3237,513.4324,511.7921,511.9997,6328.0
2020-11-05 11:10:00,518.03,518.06,515.81,517.13,10494.0,511.8811,511.9107,509.6874,510.9918,10494.0
2020-11-05 11:15:00,517.25,517.93,517.05,517.12,10633.0,511.1103,511.7823,510.9127,510.9819,10633.0
2020-11-05 11:20:00,517.58,517.58,516.12,516.12,5992.0,511.4364,511.4364,509.9937,509.9937,5992.0
2020-11-05 11:25:00,516.0,516.84,515.76,516.13,5836.0,509.8752,510.7052,509.638,510.0036,5836.0
2020-11-05 11:30:00,516.0,516.46,515.5,515.87,7510.0,509.8752,510.3297,509.3811,509.7467,7510.0
2020-11-05 11:35:00,515.77,515.78,515.02,515.1,8297.0,509.6479,509.6578,508.9068,508.9859,8297.0
2020-11-05 11:40:00,515.02,515.39,514.66,515.05,8551.0,508.9068,509.2724,508.5511,508.9364,8551.0
2020-11-05 11:45:00,515.1,515.25,514.61,514.82,7341.0,508.9859,509.1341,508.5017,508.7092,7341.0
2020-11-05 11:50:00,514.54,514.79,513.55,513.55,3844.0,508.4325,508.6795,507.4543,507.4543,3844.0
2020-11-05 11:55:00,514.0,514.2,513.55,513.55,6353.0,507.8989,508.0965,507.4543,507.4543,6353.0
2020-11-05 12:00:00,513.67,514.56,513.64,514.24,7327.0,507.5728,508.4523,507.5432,508.1361,7327.0
2020-11-05 12:05:00,514.44,514.71,513.66,513.97,18072.0,508.3337,508.6005,507.5629,507.8693,18072.0
2020-11-05 12:10:00,514.12,514.41,513.89,514.26,6488.0,508.0175,508.304,507.7902,508.1558,6488.0
2020-11-05 12:15:00,514.42,514.42,512.67,512.76,4762.0,508.3139,508.3139,506.5847,506.6736,4762.0
2020-11-05 12:20:00,512.8,513.0,511.75,512.52,13765.0,506.7132,506.9108,505.6756,506.4365,13765.0
2020-11-05 12:25:00,512.39,513.05,512.03,512.32,4092.0,506.308,506.9602,505.9523,506.2389,4092.0
2020-11-05 12:30:00,512.33,513.0,512.03,512.75,6354.0,506.2487,506.9108,505.9523,506.6637,6354.0
2020-11-05 12:35:00,512.74,513.45,512.61,513.1,4017.0,506.6539,507.3554,506.5254,507.0096,4017.0
2020-11-05 12:40:00,512.94,513.4,512.52,513.4,6048.0,506.8515,507.306,506.4365,507.306,6048.0
2020-11-05 12:45:00,513.2,513.66,512.95,513.64,4101.0,507.1084,507.5629,506.8614,507.5432,4101.0
2020-11-05 12:50:00,513.61,514.39,513.46,514.05,5031.0,507.5135,508.2843,507.3653,507.9483,5031.0
2020-11-05 12:55:00,514.2,514.34,513.01,513.14,2977.0,508.0965,508.2349,506.9207,507.0491,2977.0
2020-11-05 13:00:00,512.75,514.56,512.75,514.53,7258.0,506.6637,508.4523,506.6637,508.4226,7258.0
2020-11-05 13:05:00,514.57,514.73,514.31,514.37,5879.0,508.4621,508.6202,508.2052,508.2645,5879.0
2020-11-05 13:10:00,514.48,514.48,513.77,513.77,4138.0,508.3732,508.3732,507.6716,507.6716,4138.0
2020-11-05 13:15:00,513.63,513.63,512.68,513.11,4079.0,507.5333,507.5333,506.5946,507.0195,4079.0
2020-11-05 13:20:00,513.26,513.36,512.74,513.26,3861.0,507.1677,507.2665,506.6539,507.1677,3861.0
2020-11-05 13:25:00,513.1,513.35,512.75,513.06,3906.0,507.0096,507.2566,506.6637,506.9701,3906.0
2020-11-05 13:30:00,513.1,513.85,513.1,513.55,5469.0,507.0096,507.7507,507.0096,507.4543,5469.0
2020-11-05 13:35:00,513.36,514.83,513.36,514.61,4386.0,507.2665,508.7191,507.2665,508.5017,4386.0
2020-11-05 13:40:00,514.58,514.63,514.03,514.63,4215.0,508.472,508.5214,507.9286,508.5214,4215.0
2020-11-05 13:45:00,514.7,514.84,514.05,514.05,4836.0,508.5906,508.7289,507.9483,507.9483,4836.0
2020-11-05 13:50:00,513.97,514.19,513.32,513.57,2698.0,507.8693,508.0867,507.227,507.474,2698.0
2020-11-05 13:55:00,513.23,513.56,512.37,512.5,6487.0,507.1381,507.4641,506.2883,506.4167,6487.0
2020-11-05 14:00:00,512.45,514.5,512.17,514.38,7223.0,506.3673,508.393,506.0906,508.2744,7223.0
2020-11-05 14:05:00,514.73,514.77,513.24,513.24,5975.0,508.6202,508.6598,507.1479,507.1479,5975.0
2020-11-05 14:10:00,513.48,514.23,513.34,514.23,2895.0,507.3851,508.1262,507.2467,508.1262,2895.0
2020-11-05 14:15:00,514.06,514.85,514.02,514.85,6498.0,507.9582,508.7388,507.9187,508.7388,6498.0
2020-11-05 14:20:00,514.61,515.15,514.47,515.02,12566.0,508.5017,509.0353,508.3633,508.9068,12566.0
2020-11-05 14:25:00,515.02,515.57,514.85,515.37,4649.0,508.9068,509.4503,508.7388,509.2526,4649.0
2020-11-05 14:30:00,515.24,516.84,515.0,516.7,6875.0,509.1242,510.7052,508.887,510.5669,6875.0
2020-11-05 14:35:00,516.57,516.85,515.87,515.93,5547.0,510.4384,510.7151,509.7467,509.806,5547.0
2020-11-05 14:40:00,516.0,518.29,516.0,518.28,9102.0,509.8752,512.138,509.8752,512.1281,9102.0
2020-11-05 14:45:00,518.98,518.98,515.94,516.48,4539.0,512.8198,512.8198,509.8159,510.3495,4539.0
2020-11-05 14:50:00,516.48,516.76,515.54,516.01,6047.0,510.3495,510.6262,509.4206,509.8851,6047.0
2020-11-05 14:55:00,516.18,516.79,515.53,516.79,8449.0,510.053,510.6558,509.4108,510.6558,8449.0
2020-11-05 15:00:00,516.47,516.57,515.5,516.13,8212.0,510.3396,510.4384,509.3811,510.0036,8212.0
2020-11-05 15:05:00,515.91,516.51,515.01,515.26,8703.0,509.7862,510.3791,508.8969,509.144,8703.0
2020-11-05 15:10:00,515.2,515.2,513.77,513.94,10829.0,509.0847,509.0847,507.6716,507.8396,10829.0
2020-11-05 15:15:00,513.77,514.22,513.26,514.06,12506.0,507.6716,508.1163,507.1677,507.9582,12506.0
2020-11-05 15:20:00,513.91,514.56,513.91,514.43,5591.0,507.81,508.4523,507.81,508.3238,5591.0
2020-11-05 15:25:00,514.17,514.51,513.44,513.8,4801.0,508.0669,508.4029,507.3456,507.7013,4801.0
2020-11-05 15:30:00,513.7,513.99,513.0,513.3,12821.0,507.6025,507.889,506.9108,507.2072,12821.0
2020-11-05 15:35:00,513.06,513.99,512.88,513.65,8670.0,506.9701,507.889,506.7922,507.5531,8670.0
2020-11-05 15:40:00,513.95,514.19,513.44,513.7,10728.0,507.8495,508.0867,507.3456,507.6025,10728.0
2020-11-05 15:45:00,513.74,514.48,513.49,514.48,8653.0,507.642,508.3732,507.395,508.3732,8653.0
2020-11-05 15:50:00,514.46,516.23,514.46,515.8,14533.0,508.3535,510.1024,508.3535,509.6775,14533.0
2020-11-05 15:55:00,515.57,516.39,514.85,515.31,34092.0,509.4503,510.2605,508.7388,509.1934,34092.0
2020-11-06 09:30:00,518.58,520.25,514.5,516.84,55249.0,512.4245,514.0747,508.393,510.7052,55249.0
2020-11-06 09:35:00,516.83,520.25,516.59,519.09,13924.0,510.6953,514.0747,510.4582,512.9285,13924.0
2020-11-06 09:40:00,519.1,520.97,518.79,519.73,11378.0,512.9384,514.7862,512.6321,513.5609,11378.0
2020-11-06 09:45:00,519.79,520.3,518.5,519.04,17402.0,513.6202,514.1241,512.3455,512.8791,17402.0
2020-11-06 09:50:00,519.52,521.75,519.51,521.74,8523.0,513.3534,515.5569,513.3435,515.547,8523.0
2020-11-06 09:55:00,521.68,522.94,520.27,521.19,12345.0,515.4878,516.7328,514.0945,515.0036,12345.0
2020-11-06 10:00:00,521.0,522.62,520.89,522.43,5828.0,514.8158,516.4166,514.7071,516.2288,5828.0
2020-11-06 10:05:00,522.5,524.52,522.5,523.75,7828.0,516.298,518.294,516.298,517.5332,7828.0
2020-11-06 10:10:00,524.4,525.88,524.05,525.23,9708.0,518.1755,519.6379,517.8296,518.9956,9708.0
2020-11-06 10:15:00,524.87,526.35,524.63,526.09,12053.0,518.6399,520.1023,518.4027,519.8454,12053.0
2020-11-06 10:20:00,525.96,526.83,525.44,526.24,11999.0,519.7169,520.5766,519.2031,519.9936,11999.0
2020-11-06 10:25:00,526.34,526.56,525.9,525.94,7146.0,520.0924,520.3098,519.6577,519.6972,7146.0
2020-11-06 10:30:00,525.5,526.04,524.79,524.82,3104.0,519.2624,519.796,518.5608,518.5905,3104.0
2020-11-06 10:35:00,524.99,525.56,524.46,524.46,4390.0,518.7585,519.3217,518.2348,518.2348,4390.0
2020-11-06 10:40:00,524.79,525.67,524.5,525.12,5023.0,518.5608,519.4304,518.2743,518.8869,5023.0
2020-11-06 10:45:00,525.13,525.38,524.6,525.28,4452.0,518.8968,519.1438,518.3731,519.045,4452.0
2020-11-06 10:50:00,525.59,526.39,525.37,526.22,4428.0,519.3513,520.1418,519.134,519.9739,4428.0
2020-11-06 10:55:00,526.03,526.24,524.07,524.54,4863.0,519.7861,519.9936,517.8494,518.3138,4863.0
2020-11-06 11:00:00,524.5,526.61,524.12,526.24,9233.0,518.2743,520.3592,517.8988,519.9936,9233.0
2020-11-06 11:05:00,526.48,527.68,526.44,527.55,7510.0,520.2308,521.4165,520.1913,521.2881,7510.0
2020-11-06 11:10:00,527.28,527.67,526.25,526.99,8507.0,521.0213,521.4067,520.0035,520.7347,8507.0
2020-11-06 11:15:00,526.46,527.89,525.88,527.69,7764.0,520.211,521.624,519.6379,521.4264,7764.0
2020-11-06 11:20:00,527.84,527.94,527.39,527.85,5030.0,521.5746,521.6734,521.13,521.5845,5030.0
2020-11-06 11:25:00,527.75,528.39,527.08,527.08,9544.0,521.4857,522.1181,520.8237,520.8237,9544.0
2020-11-06 11:30:00,527.66,528.28,527.04,528.27,4910.0,521.3968,522.0094,520.7841,521.9995,4910.0
2020-11-06 11:35:00,527.82,528.91,527.56,528.64,7311.0,521.5549,522.6319,521.298,522.3651,7311.0
2020-11-06 11:40:00,528.62,529.0,528.0,528.64,6382.0,522.3454,522.7209,521.7327,522.3651,6382.0
2020-11-06 11:45:00,528.28,528.32,527.59,527.6,16670.0,522.0094,522.0489,521.3276,521.3375,16670.0
2020-11-06 11:50:00,527.54,527.8,527.17,527.72,6130.0,521.2782,521.5351,520.9126,521.4561,6130.0
2020-11-06 11:55:00,527.72,527.72,526.68,526.97,4466.0,521.4561,521.4561,520.4284,520.715,4466.0
2020-11-06 12:00:00,526.66,527.56,526.65,527.16,8185.0,520.4086,521.298,520.3988,520.9027,8185.0
2020-11-06 12:05:00,527.19,527.19,526.43,527.04,19152.0,520.9323,520.9323,520.1814,520.7841,19152.0
2020-11-06 12:10:00,526.96,526.96,525.33,525.62,4442.0,520.7051,520.7051,519.0944,519.381,4442.0
2020-11-06 12:15:00,525.64,525.65,525.1,525.1,2733.0,519.4007,519.4106,518.8672,518.8672,2733.0
2020-11-06 12:20:00,525.25,525.26,523.98,524.3,4447.0,519.0154,519.0253,517.7605,518.0767,4447.0
2020-11-06 12:25:00,524.57,525.44,524.47,524.84,7326.0,518.3434,519.2031,518.2446,518.6102,7326.0
2020-11-06 12:30:00,525.27,525.46,524.26,525.0,10628.0,519.0351,519.2229,518.0371,518.7683,10628.0
2020-11-06 12:35:00,525.14,525.59,524.89,525.43,3526.0,518.9067,519.3513,518.6596,519.1932,3526.0
2020-11-06 12:40:00,525.58,526.45,525.58,526.02,6821.0,519.3415,520.2011,519.3415,519.7762,6821.0
2020-11-06 12:45:00,525.92,525.92,524.78,525.67,5021.0,519.6774,519.6774,518.551,519.4304,5021.0
2020-11-06 12:50:00,525.7,526.03,525.58,525.96,11843.0,519.46,519.7861,519.3415,519.7169,11843.0
2020-11-06 12:55:00,526.08,526.88,526.05,526.25,2694.0,519.8355,520.626,519.8059,520.0035,2694.0
2020-11-06 13:00:00,526.41,526.97,526.07,526.97,5508.0,520.1616,520.715,519.8256,520.715,5508.0
2020-11-06 13:05:00,526.96,527.36,526.74,527.36,7002.0,520.7051,521.1003,520.4877,521.1003,7002.0
2020-11-06 13:10:00,527.17,529.07,527.17,529.07,5648.0,520.9126,522.79,520.9126,522.79,5648.0
2020-11-06 13:15:00,529.13,529.13,528.28,528.29,7891.0,522.8493,522.8493,522.0094,522.0193,7891.0
2020-11-06 13:20:00,528.22,528.36,527.26,528.09,5101.0,521.9501,522.0885,521.0015,521.8217,5101.0
2020-11-06 13:25:00,528.29,528.82,528.21,528.54,4908.0,522.0193,522.543,521.9402,522.2663,4908.0
2020-11-06 13:30:00,528.46,528.67,528.2,528.59,4620.0,522.1873,522.3948,521.9304,522.3157,4620.0
2020-11-06 13:35:00,528.36,528.87,528.21,528.82,7232.0,522.0885,522.5924,521.9402,522.543,7232.0
2020-11-06 13:40:00,528.84,528.89,528.62,528.89,4843.0,522.5628,522.6122,522.3454,522.6122,4843.0
2020-11-06 13:45:00,529.15,529.71,529.15,529.71,4363.0,522.8691,523.4224,522.8691,523.4224,4363.0
2020-11-06 13:50:00,529.79,529.89,529.45,529.65,7363.0,523.5015,523.6003,523.1655,523.3631,7363.0
2020-11-06 13:55:00,529.62,530.27,529.6,530.07,5311.0,523.3335,523.9758,523.3137,523.7782,5311.0
2020-11-06 14:00:00,530.08,530.32,528.98,529.77,10233.0,523.788,524.0252,522.7011,523.4817,10233.0
2020-11-06 14:05:00,529.9,530.38,529.75,530.19,5883.0,523.6102,524.0845,523.462,523.8967,5883.0
2020-11-06 14:10:00,530.28,531.44,529.95,531.44,3350.0,523.9857,525.1319,523.6596,525.1319,3350.0
2020-11-06 14:15:00,531.5,531.5,530.65,530.91,5400.0,525.1912,525.1912,524.3513,524.6082,5400.0
2020-11-06 14:20:00,530.92,531.81,530.88,531.7,5210.0,524.6181,525.4975,524.5785,525.3888,5210.0
2020-11-06 14:25:00,531.74,532.17,531.43,532.12,7427.0,525.4283,525.8532,525.122,525.8038,7427.0
2020-11-06 14:30:00,532.12,532.58,531.95,532.08,15251.0,525.8038,526.2584,525.6358,525.7643,15251.0
2020-11-06 14:35:00,531.99,532.1,530.83,530.83,4280.0,525.6754,525.7841,524.5291,524.5291,4280.0
2020-11-06 14:40:00,530.99,531.45,530.24,530.25,4841.0,524.6872,525.1418,523.9461,523.956,4841.0
2020-11-06 14:45:00,530.23,530.23,529.87,530.08,9858.0,523.9363,523.9363,523.5805,523.788,9858.0
2020-11-06 14:50:00,530.19,531.03,530.17,530.69,4390.0,523.8967,524.7268,523.877,524.3908,4390.0
2020-11-06 14:55:00,530.83,530.92,530.38,530.8,7575.0,524.5291,524.6181,524.0845,524.4995,7575.0
2020-11-06 15:00:00,530.66,531.12,529.81,529.85,7614.0,524.3612,524.8157,523.5212,523.5608,7614.0
2020-11-06 15:05:00,529.84,529.84,529.05,529.75,5555.0,523.5509,523.5509,522.7703,523.462,5555.0
2020-11-06 15:10:00,529.5,530.0,529.2,529.96,2796.0,523.2149,523.709,522.9185,523.6695,2796.0
2020-11-06 15:15:00,530.0,530.58,529.17,529.5,4900.0,523.709,524.2821,522.8888,523.2149,4900.0
2020-11-06 15:20:00,529.83,529.85,528.94,529.29,7887.0,523.541,523.5608,522.6616,523.0074,7887.0
2020-11-06 15:25:00,529.48,530.63,529.19,530.2,7200.0,523.1952,524.3315,522.9086,523.9066,7200.0
2020-11-06 15:30:00,530.19,531.25,529.87,530.83,6552.0,523.8967,524.9442,523.5805,524.5291,6552.0
2020-11-06 15:35:00,530.9,530.98,530.14,530.31,9213.0,524.5983,524.6774,523.8473,524.0153,9213.0
2020-11-06 15:40:00,530.2,531.08,530.2,530.95,9592.0,523.9066,524.7762,523.9066,524.6477,9592.0
2020-11-06 15:45:00,530.79,532.23,530.79,532.18,11760.0,524.4896,525.9125,524.4896,525.8631,11760.0
2020-11-06 15:50:00,532.18,532.2,529.84,529.84,18401.0,525.8631,525.8829,523.5509,523.5509,18401.0
2020-11-06 15:55:00,529.66,529.66,526.97,527.67,54115.0,523.373,523.373,520.715,521.4067,54115.0
2020-11-09 09:30:00,521.78,523.0,505.61,508.74,184280.0,515.5866,516.7921,499.6085,502.7013,184280.0
2020-11-09 09:35:00,508.74,509.0,503.47,505.51,58559.0,502.7013,502.9583,497.4939,499.5097,58559.0
2020-11-09 09:40:00,505.55,506.91,492.0,495.27,97787.0,499.5492,500.8931,486.16,489.3912,97787.0
2020-11-09 09:45:00,495.5,496.43,492.84,494.0,73082.0,489.6185,490.5375,486.9901,488.1363,73082.0
2020-11-09 09:50:00,494.19,496.39,493.81,496.13,59221.0,488.3241,490.4979,487.9486,490.241,59221.0
2020-11-09 09:55:00,496.13,497.22,493.68,494.08,32003.0,490.241,491.3181,487.8201,488.2154,32003.0
2020-11-09 10:00:00,494.03,499.88,493.65,499.08,34548.0,488.166,493.9465,487.7905,493.156,34548.0
2020-11-09 10:05:00,499.37,500.98,498.31,499.38,30715.0,493.4426,495.0335,492.3951,493.4524,30715.0
2020-11-09 10:10:00,499.31,499.69,498.33,499.55,32594.0,493.3833,493.7588,492.4149,493.6204,32594.0
2020-11-09 10:15:00,499.7,500.04,498.31,499.28,27050.0,493.7686,494.1046,492.3951,493.3536,27050.0
2020-11-09 10:20:00,499.28,499.86,498.24,499.7,23395.0,493.3536,493.9268,492.326,493.7686,23395.0
2020-11-09 10:25:00,499.73,500.7,497.25,497.96,33033.0,493.7983,494.7568,491.3477,492.0493,33033.0
2020-11-09 10:30:00,497.9,499.58,496.46,499.38,46991.0,491.99,493.6501,490.5671,493.4524,46991.0
2020-11-09 10:35:00,499.39,499.39,495.19,496.53,45397.0,493.4623,493.4623,489.3122,490.6363,45397.0
2020-11-09 10:40:00,496.18,499.09,496.1,497.37,80854.0,490.2904,493.1659,490.2114,491.4663,80854.0
2020-11-09 10:45:00,497.09,498.2,496.12,497.12,65808.0,491.1896,492.2865,490.2311,491.2193,65808.0
2020-11-09 10:50:00,496.85,499.26,496.68,498.5,29727.0,490.9525,493.3339,490.7845,492.5829,29727.0
2020-11-09 10:55:00,498.5,500.7,498.2,500.29,28921.0,492.5829,494.7568,492.2865,494.3516,28921.0
2020-11-09 11:00:00,500.29,501.41,498.07,498.95,28378.0,494.3516,495.4584,492.158,493.0276,28378.0
2020-11-09 11:05:00,499.01,500.5,498.67,499.53,23392.0,493.0868,494.5592,492.7509,493.6007,23392.0
2020-11-09 11:10:00,499.28,500.49,498.51,498.86,22751.0,493.3536,494.5493,492.5928,492.9386,22751.0
2020-11-09 11:15:00,498.53,498.57,494.38,495.19,33739.0,492.6125,492.6521,488.5118,489.3122,33739.0
2020-11-09 11:20:00,495.51,496.25,494.88,496.05,24552.0,489.6284,490.3596,489.0059,490.162,24552.0
2020-11-09 11:25:00,496.05,497.45,495.6,496.88,26732.0,490.162,491.5454,489.7173,490.9821,26732.0
2020-11-09 11:30:00,497.16,497.61,496.54,496.9,28006.0,491.2588,491.7035,490.6462,491.0019,28006.0
2020-11-09 11:35:00,496.6,498.31,496.6,497.97,11754.0,490.7054,492.3951,490.7054,492.0592,11754.0
2020-11-09 11:40:00,498.18,498.18,495.61,496.11,17067.0,492.2667,492.2667,489.7272,490.2213,17067.0
2020-11-09 11:45:00,496.28,496.36,494.65,495.36,18568.0,490.3892,490.4683,488.7786,489.4802,18568.0
2020-11-09 11:50:00,495.25,496.19,493.6,495.19,18449.0,489.3715,490.3003,487.7411,489.3122,18449.0
2020-11-09 11:55:00,495.19,495.67,494.34,495.09,17351.0,489.3122,489.7865,488.4723,489.2134,17351.0
2020-11-09 12:00:00,494.84,496.37,494.45,496.13,26781.0,488.9663,490.4782,488.581,490.241,26781.0
2020-11-09 12:05:00,496.01,498.31,496.0,498.03,13302.0,490.1224,492.3951,490.1126,492.1185,13302.0
2020-11-09 12:10:00,497.91,499.73,497.3,499.37,19294.0,491.9999,493.7983,491.3971,493.4426,19294.0
2020-11-09 12:15:00,499.36,500.48,499.13,499.59,26612.0,493.4327,494.5394,493.2054,493.66,26612.0
2020-11-09 12:20:00,499.57,500.63,499.57,500.08,19879.0,493.6402,494.6876,493.6402,494.1441,19879.0
2020-11-09 12:25:00,500.4,501.5,500.0,500.06,12809.0,494.4603,495.5473,494.0651,494.1244,12809.0
2020-11-09 12:30:00,499.99,501.11,499.75,500.35,15431.0,494.0552,495.1619,493.8181,494.4109,15431.0
2020-11-09 12:35:00,500.15,501.99,500.05,501.06,9671.0,494.2133,496.0315,494.1145,495.1125,9671.0
2020-11-09 12:40:00,501.14,501.15,499.43,499.44,16014.0,495.1916,495.2014,493.5019,493.5117,16014.0
2020-11-09 12:45:00,499.74,500.4,498.18,498.52,15332.0,493.8082,494.4603,492.2667,492.6027,15332.0
2020-11-09 12:50:00,498.73,500.67,497.35,500.38,90605.0,492.8102,494.7271,491.4465,494.4406,90605.0
2020-11-09 12:55:00,500.66,501.42,500.33,501.19,7373.0,494.7173,495.4682,494.3912,495.241,7373.0
2020-11-09 13:00:00,501.35,502.36,500.63,500.92,6442.0,495.3991,496.3971,494.6876,494.9742,6442.0
2020-11-09 13:05:00,501.19,501.2,500.36,500.76,31400.0,495.241,495.2508,494.4208,494.8161,31400.0
2020-11-09 13:10:00,500.76,501.0,500.13,500.13,5527.0,494.8161,495.0532,494.1935,494.1935,5527.0
2020-11-09 13:15:00,500.28,500.76,499.83,500.03,16390.0,494.3418,494.8161,493.8971,494.0947,16390.0
2020-11-09 13:20:00,500.02,500.02,499.14,499.34,34158.0,494.0849,494.0849,493.2153,493.4129,34158.0
2020-11-09 13:25:00,499.38,500.69,498.74,500.47,9546.0,493.4524,494.7469,492.82,494.5295,9546.0
2020-11-09 13:30:00,500.48,500.95,500.3,500.66,7495.0,494.5394,495.0038,494.3615,494.7173,7495.0
2020-11-09 13:35:00,500.66,501.3,500.56,501.0,20126.0,494.7173,495.3497,494.6184,495.0532,20126.0
2020-11-09 13:40:00,500.91,501.16,499.45,499.74,16147.0,494.9643,495.2113,493.5216,493.8082,16147.0
2020-11-09 13:45:00,499.91,501.16,499.69,500.89,13528.0,493.9762,495.2113,493.7588,494.9445,13528.0
2020-11-09 13:50:00,500.66,500.71,499.92,500.66,7839.0,494.7173,494.7667,493.986,494.7173,7839.0
2020-11-09 13:55:00,500.37,501.02,500.22,500.8,10886.0,494.4307,495.073,494.2825,494.8556,10886.0
2020-11-09 14:00:00,500.61,500.97,499.55,499.59,10089.0,494.6678,495.0236,493.6204,493.66,10089.0
2020-11-09 14:05:00,499.59,500.39,499.23,500.09,23722.0,493.66,494.4505,493.3042,494.154,23722.0
2020-11-09 14:10:00,499.85,500.0,498.34,498.34,9024.0,493.9169,494.0651,492.4248,492.4248,9024.0
2020-11-09 14:15:00,498.38,498.85,498.17,498.3,9072.0,492.4643,492.9287,492.2568,492.3853,9072.0
2020-11-09 14:20:00,498.03,498.31,497.41,497.74,23621.0,492.1185,492.3951,491.5058,491.8319,23621.0
2020-11-09 14:25:00,497.5,498.84,497.35,498.5,11367.0,491.5948,492.9189,491.4465,492.5829,11367.0
2020-11-09 14:30:00,498.74,498.82,497.87,498.3,16336.0,492.82,492.8991,491.9604,492.3853,16336.0
2020-11-09 14:35:00,498.33,498.65,497.17,497.17,19280.0,492.4149,492.7311,491.2687,491.2687,19280.0
2020-11-09 14:40:00,497.27,497.27,496.38,496.75,12127.0,491.3675,491.3675,490.4881,490.8537,12127.0
2020-11-09 14:45:00,496.74,496.85,495.91,496.73,15952.0,490.8438,490.9525,490.0236,490.8339,15952.0
2020-11-09 14:50:00,496.57,496.74,495.53,495.61,8309.0,490.6758,490.8438,489.6481,489.7272,8309.0
2020-11-09 14:55:00,495.99,497.33,495.99,496.64,15340.0,490.1027,491.4268,490.1027,490.745,15340.0
2020-11-09 15:00:00,496.62,497.5,496.15,496.64,24630.0,490.7252,491.5948,490.2608,490.745,24630.0
2020-11-09 15:05:00,496.63,496.9,495.82,496.07,26627.0,490.7351,491.0019,489.9347,490.1817,26627.0
2020-11-09 15:10:00,496.09,496.41,494.55,494.81,21006.0,490.2015,490.5177,488.6798,488.9367,21006.0
2020-11-09 15:15:00,495.0,495.64,494.41,494.42,13162.0,489.1244,489.7568,488.5414,488.5513,13162.0
2020-11-09 15:20:00,494.5,494.5,492.61,492.63,20305.0,488.6304,488.6304,486.7628,486.7826,20305.0
2020-11-09 15:25:00,492.63,493.66,491.28,491.48,37717.0,486.7826,487.8003,485.4486,485.6462,37717.0
2020-11-09 15:30:00,491.48,493.16,491.4,492.57,22256.0,485.6462,487.3063,485.5672,486.7233,22256.0
2020-11-09 15:35:00,492.79,495.32,492.53,495.01,25007.0,486.9407,489.4406,486.6838,489.1343,25007.0
2020-11-09 15:40:00,494.92,495.15,493.33,494.01,36845.0,489.0454,489.2727,487.4743,488.1462,36845.0
2020-11-09 15:45:00,494.24,494.39,491.31,491.31,42327.0,488.3735,488.5217,485.4782,485.4782,42327.0
2020-11-09 15:50:00,491.28,491.28,488.01,488.08,78850.0,485.4486,485.4486,482.2174,482.2866,78850.0
2020-11-09 15:55:00,488.0,488.34,484.31,485.0,198072.0,482.2075,482.5435,478.5613,479.2431,198072.0
2020-11-10 09:30:00,480.37,483.98,477.03,478.85,123462.0,474.6681,478.2352,471.3677,473.1661,123462.0
2020-11-10 09:35:00,478.71,479.0,473.65,476.77,36340.0,473.0278,473.3144,468.0279,471.1108,36340.0
2020-11-10 09:40:00,476.76,478.13,475.62,475.97,75960.0,471.1009,472.4547,469.9745,470.3203,75960.0
2020-11-10 09:45:00,475.43,476.45,472.38,473.06,43386.0,469.7867,470.7946,466.7729,467.4449,43386.0
2020-11-10 09:50:00,474.11,475.17,473.08,473.41,40616.0,468.4824,469.5298,467.4646,467.7907,40616.0
2020-11-10 09:55:00,473.42,474.25,472.72,473.31,49739.0,467.8006,468.6207,467.1089,467.6919,49739.0
2020-11-10 10:00:00,473.68,474.99,473.01,474.62,33100.0,468.0575,469.352,467.3955,468.9863,33100.0
2020-11-10 10:05:00,474.6,475.0,473.01,474.0,29041.0,468.9666,469.3618,467.3955,468.3737,29041.0
2020-11-10 10:10:00,474.19,474.88,473.49,474.79,34766.0,468.5614,469.2433,467.8698,469.1543,34766.0
2020-11-10 10:15:00,474.94,474.94,473.3,474.65,65138.0,469.3025,469.3025,467.682,469.016,65138.0
2020-11-10 10:20:00,474.33,474.9,470.66,470.66,36363.0,468.6998,469.263,465.0733,465.0733,36363.0
2020-11-10 10:25:00,470.74,470.96,462.82,464.09,75404.0,465.1524,465.3698,457.3264,458.5813,75404.0
2020-11-10 10:30:00,463.98,467.34,463.51,466.94,30513.0,458.4726,461.7928,458.0082,461.3975,30513.0
2020-11-10 10:35:00,466.99,469.34,466.51,467.68,25790.0,461.4469,463.769,460.9726,462.1287,25790.0
2020-11-10 10:40:00,467.39,467.9,464.39,465.04,44339.0,461.8422,462.3461,458.8778,459.5201,44339.0
2020-11-10 10:45:00,464.74,465.59,462.0,463.56,71213.0,459.2236,460.0635,456.5161,458.0576,71213.0
2020-11-10 10:50:00,463.56,466.7,463.55,466.56,31681.0,458.0576,461.1604,458.0477,461.022,31681.0
2020-11-10 10:55:00,466.66,468.32,463.19,467.7,105371.0,461.1208,462.7611,457.692,462.1485,105371.0
2020-11-10 11:00:00,467.38,467.38,464.82,466.34,29526.0,461.8323,461.8323,459.3027,460.8046,29526.0
2020-11-10 11:05:00,466.87,467.29,465.52,465.81,16122.0,461.3283,461.7434,459.9944,460.2809,16122.0
2020-11-10 11:10:00,465.88,467.96,465.83,467.0,16596.0,460.3501,462.4054,460.3007,461.4568,16596.0
2020-11-10 11:15:00,467.79,468.11,466.44,468.11,17377.0,462.2374,462.5536,460.9034,462.5536,17377.0
2020-11-10 11:20:00,468.06,468.11,466.11,467.42,15494.0,462.5042,462.5536,460.5774,461.8718,15494.0
2020-11-10 11:25:00,467.41,468.37,466.63,467.84,27228.0,461.8619,462.8105,461.0912,462.2868,27228.0
2020-11-10 11:30:00,467.25,468.09,466.76,467.2,15049.0,461.7038,462.5339,461.2196,461.6544,15049.0
2020-11-10 11:35:00,467.06,468.84,466.9,468.67,13886.0,461.5161,463.275,461.358,463.107,13886.0
2020-11-10 11:40:00,468.94,470.27,468.76,469.61,22428.0,463.3738,464.688,463.1959,464.0358,22428.0
2020-11-10 11:45:00,469.58,469.87,467.52,467.73,15749.0,464.0062,464.2927,461.9706,462.1781,15749.0
2020-11-10 11:50:00,467.6,468.33,467.02,467.47,14002.0,462.0497,462.771,461.4766,461.9212,14002.0
2020-11-10 11:55:00,467.7,467.81,466.76,466.9,12819.0,462.1485,462.2572,461.2196,461.358,12819.0
2020-11-10 12:00:00,466.9,468.45,466.8,467.65,23319.0,461.358,462.8896,461.2592,462.0991,23319.0
2020-11-10 12:05:00,467.6,468.32,466.64,468.31,19555.0,462.0497,462.7611,461.1011,462.7512,19555.0
2020-11-10 12:10:00,468.13,468.41,467.28,467.85,15254.0,462.5734,462.8501,461.7335,462.2967,15254.0
2020-11-10 12:15:00,467.84,470.39,467.84,470.13,19005.0,462.2868,464.8066,462.2868,464.5496,19005.0
2020-11-10 12:20:00,470.23,470.35,468.4,469.19,8694.0,464.6485,464.767,462.8402,463.6208,8694.0
2020-11-10 12:25:00,469.27,469.55,468.21,468.48,7889.0,463.6998,463.9765,462.6524,462.9192,7889.0
2020-11-10 12:30:00,468.48,469.21,468.31,469.07,11670.0,462.9192,463.6406,462.7512,463.5022,11670.0
2020-11-10 12:35:00,469.52,469.59,468.37,469.17,11502.0,463.9469,464.0161,462.8105,463.601,11502.0
2020-11-10 12:40:00,469.12,470.26,468.99,469.67,10767.0,463.5516,464.6781,463.4232,464.0951,10767.0
2020-11-10 12:45:00,469.58,469.94,468.29,468.46,8488.0,464.0062,464.3619,462.7315,462.8995,8488.0
2020-11-10 12:50:00,468.82,468.9,467.59,468.26,15333.0,463.2552,463.3342,462.0398,462.7018,15333.0
2020-11-10 12:55:00,468.27,468.27,467.02,467.22,12613.0,462.7117,462.7117,461.4766,461.6742,12613.0
2020-11-10 13:00:00,467.23,468.05,466.4,467.15,17454.0,461.6841,462.4943,460.8639,461.605,17454.0
2020-11-10 13:05:00,467.22,467.46,466.75,467.04,8986.0,461.6742,461.9113,461.2098,461.4963,8986.0
2020-11-10 13:10:00,466.94,467.0,465.71,465.88,15553.0,461.3975,461.4568,460.1821,460.3501,15553.0
2020-11-10 13:15:00,466.48,466.61,465.68,465.79,11635.0,460.943,461.0714,460.1525,460.2612,11635.0
2020-11-10 13:20:00,465.97,465.98,464.88,465.26,11172.0,460.439,460.4489,459.362,459.7374,11172.0
2020-11-10 13:25:00,465.2,465.35,464.01,464.34,8732.0,459.6782,459.8264,458.5023,458.8284,8732.0
2020-11-10 13:30:00,464.38,465.18,464.18,464.18,11283.0,458.8679,459.6584,458.6703,458.6703,11283.0
2020-11-10 13:35:00,464.02,465.34,463.92,465.19,10703.0,458.5122,459.8165,458.4134,459.6683,10703.0
2020-11-10 13:40:00,465.2,466.41,465.19,465.86,10059.0,459.6782,460.8738,459.6683,460.3303,10059.0
2020-11-10 13:45:00,465.84,465.84,465.08,465.33,6168.0,460.3106,460.3106,459.5596,459.8066,6168.0
2020-11-10 13:50:00,465.47,466.41,465.2,466.25,5665.0,459.945,460.8738,459.6782,460.7157,5665.0
2020-11-10 13:55:00,466.25,467.57,466.25,466.31,6680.0,460.7157,462.02,460.7157,460.775,6680.0
2020-11-10 14:00:00,466.63,467.7,466.5,467.7,9485.0,461.0912,462.1485,460.9627,462.1485,9485.0
2020-11-10 14:05:00,467.74,468.01,466.63,467.11,26208.0,462.188,462.4548,461.0912,461.5655,26208.0
2020-11-10 14:10:00,467.2,467.3,464.74,465.02,16591.0,461.6544,461.7532,459.2236,459.5003,16591.0
2020-11-10 14:15:00,465.01,465.65,464.5,465.14,17855.0,459.4904,460.1228,458.9865,459.6189,17855.0
2020-11-10 14:20:00,465.31,465.77,464.81,464.84,16136.0,459.7869,460.2414,459.2928,459.3224,16136.0
2020-11-10 14:25:00,465.38,465.92,462.64,463.09,16399.0,459.856,460.3896,457.1485,457.5932,16399.0
2020-11-10 14:30:00,463.58,464.6,463.45,464.12,9216.0,458.0774,459.0853,457.9489,458.611,9216.0
2020-11-10 14:35:00,464.08,465.8,463.24,464.83,16433.0,458.5715,460.271,457.7414,459.3126,16433.0
2020-11-10 14:40:00,464.84,466.45,464.23,464.41,10242.0,459.3224,460.9133,458.7197,458.8975,10242.0
2020-11-10 14:45:00,464.73,466.4,464.51,465.96,13586.0,459.2137,460.8639,458.9963,460.4291,13586.0
2020-11-10 14:50:00,465.71,467.78,465.71,466.93,21090.0,460.1821,462.2275,460.1821,461.3876,21090.0
2020-11-10 14:55:00,467.56,467.71,466.76,466.9,18033.0,462.0101,462.1584,461.2196,461.358,18033.0
2020-11-10 15:00:00,466.95,467.18,466.26,466.79,12721.0,461.4074,461.6347,460.7256,461.2493,12721.0
2020-11-10 15:05:00,466.8,466.8,465.34,466.16,14337.0,461.2592,461.2592,459.8165,460.6268,14337.0
2020-11-10 15:10:00,467.01,467.47,465.0,465.83,227369.0,461.4667,461.9212,459.4805,460.3007,227369.0
2020-11-10 15:15:00,466.11,466.27,465.11,466.1,26838.0,460.5774,460.7355,459.5892,460.5675,26838.0
2020-11-10 15:20:00,466.27,466.93,465.86,466.28,17549.0,460.7355,461.3876,460.3303,460.7453,17549.0
2020-11-10 15:25:00,466.2,466.96,465.54,466.71,15499.0,460.6663,461.4173,460.0141,461.1702,15499.0
2020-11-10 15:30:00,466.55,466.61,465.2,465.49,15888.0,461.0121,461.0714,459.6782,459.9647,15888.0
2020-11-10 15:35:00,465.61,466.49,465.41,465.77,10637.0,460.0833,460.9528,459.8857,460.2414,10637.0
2020-11-10 15:40:00,465.94,467.99,465.88,467.84,20971.0,460.4094,462.435,460.3501,462.2868,20971.0
2020-11-10 15:45:00,467.71,467.92,466.95,467.26,22610.0,462.1584,462.3659,461.4074,461.7137,22610.0
2020-11-10 15:50:00,467.4,468.02,466.89,467.83,48396.0,461.852,462.4647,461.3481,462.2769,48396.0
2020-11-10 15:55:00,467.79,469.18,467.17,468.6,79788.0,462.2374,463.6109,461.6248,463.0378,79788.0
2020-11-11 09:30:00,472.06,476.5,469.07,473.6,101113.0,466.4567,470.844,463.5022,467.9785,101113.0
2020-11-11 09:35:00,473.36,477.49,473.11,477.48,47191.0,467.7413,471.8223,467.4943,471.8124,47191.0
2020-11-11 09:40:00,477.43,483.6,476.99,481.48,31480.0,471.763,477.8598,471.3282,475.7649,31480.0
2020-11-11 09:45:00,481.22,482.73,480.2,480.72,30324.0,475.508,477.0001,474.5001,475.0139,30324.0
2020-11-11 09:50:00,480.71,481.72,479.54,481.39,34276.0,475.0041,476.0021,473.8479,475.676,34276.0
2020-11-11 09:55:00,481.52,481.52,479.2,480.22,22712.0,475.8044,475.8044,473.512,474.5199,22712.0
2020-11-11 10:00:00,480.28,481.43,480.28,481.43,13622.0,474.5792,475.7155,474.5792,475.7155,13622.0
2020-11-11 10:05:00,481.69,482.95,480.3,481.31,19859.0,475.9724,477.2175,474.5989,475.5969,19859.0
2020-11-11 10:10:00,481.35,481.67,479.2,479.45,26224.0,475.6365,475.9527,473.512,473.759,26224.0
2020-11-11 10:15:00,479.68,480.1,478.85,479.67,15564.0,473.9863,474.4013,473.1661,473.9764,15564.0
2020-11-11 10:20:00,479.62,481.81,478.96,481.39,9594.0,473.927,476.091,473.2748,475.676,9594.0
2020-11-11 10:25:00,481.3,483.0,480.8,482.93,13926.0,475.5871,477.2669,475.093,477.1977,13926.0
2020-11-11 10:30:00,482.87,483.67,481.0,481.88,15241.0,477.1384,477.9289,475.2906,476.1602,15241.0
2020-11-11 10:35:00,481.64,481.64,480.63,481.25,4334.0,475.923,475.923,474.925,475.5376,4334.0
2020-11-11 10:40:00,481.47,482.02,479.82,481.07,15948.0,475.755,476.2985,474.1246,475.3598,15948.0
2020-11-11 10:45:00,481.19,484.99,481.19,484.17,23406.0,475.4784,479.2333,475.4784,478.423,23406.0
2020-11-11 10:50:00,484.18,486.32,484.02,484.89,31358.0,478.4329,480.5475,478.2748,479.1344,31358.0
2020-11-11 10:55:00,484.69,485.12,483.97,484.53,12611.0,478.9368,479.3617,478.2254,478.7787,12611.0
2020-11-11 11:00:00,484.7,486.58,484.02,485.95,9273.0,478.9467,480.8044,478.2748,480.1819,9273.0
2020-11-11 11:05:00,485.79,486.93,485.79,486.93,7983.0,480.0238,481.1502,480.0238,481.1502,7983.0
2020-11-11 11:10:00,487.28,487.28,486.27,486.4,11591.0,481.4961,481.4961,480.4981,480.6265,11591.0
2020-11-11 11:15:00,486.16,487.26,486.03,487.26,6638.0,480.3894,481.4763,480.2609,481.4763,6638.0
2020-11-11 11:20:00,487.33,487.43,486.85,486.96,10907.0,481.5455,481.6443,481.0712,481.1799,10907.0
2020-11-11 11:25:00,486.81,488.18,486.81,487.19,17981.0,481.0317,482.3854,481.0317,481.4071,17981.0
2020-11-11 11:30:00,486.99,487.14,486.45,486.79,8773.0,481.2095,481.3577,480.6759,481.0119,8773.0
2020-11-11 11:35:00,486.68,487.42,486.42,487.02,9146.0,480.9032,481.6344,480.6463,481.2392,9146.0
2020-11-11 11:40:00,487.2,488.0,487.09,487.54,5953.0,481.417,482.2075,481.3083,481.753,5953.0
2020-11-11 11:45:00,487.46,488.0,487.2,487.53,6656.0,481.6739,482.2075,481.417,481.7431,6656.0
2020-11-11 11:50:00,487.53,488.0,486.83,487.41,13135.0,481.7431,482.2075,481.0514,481.6245,13135.0
2020-11-11 11:55:00,487.03,487.8,486.85,487.66,6932.0,481.249,482.0099,481.0712,481.8716,6932.0
2020-11-11 12:00:00,487.96,488.4,487.33,488.11,22881.0,482.168,482.6028,481.5455,482.3162,22881.0
2020-11-11 12:05:00,487.6,488.14,487.32,487.98,5269.0,481.8123,482.3459,481.5356,482.1878,5269.0
2020-11-11 12:10:00,487.84,488.44,487.66,488.44,5587.0,482.0494,482.6423,481.8716,482.6423,5587.0
2020-11-11 12:15:00,488.25,488.55,487.5,487.59,7532.0,482.4546,482.751,481.7135,481.8024,7532.0
2020-11-11 12:20:00,487.59,487.98,487.54,487.85,9723.0,481.8024,482.1878,481.753,482.0593,9723.0
2020-11-11 12:25:00,488.16,488.16,487.01,487.24,15430.0,482.3656,482.3656,481.2293,481.4565,15430.0
2020-11-11 12:30:00,487.4,487.5,486.82,487.01,16209.0,481.6146,481.7135,481.0415,481.2293,16209.0
2020-11-11 12:35:00,487.03,487.35,486.97,487.04,5472.0,481.249,481.5652,481.1898,481.2589,5472.0
2020-11-11 12:40:00,487.16,487.17,486.5,486.65,6347.0,481.3775,481.3874,480.7253,480.8736,6347.0
2020-11-11 12:45:00,486.65,487.17,486.39,486.54,6274.0,480.8736,481.3874,480.6166,480.7649,6274.0
2020-11-11 12:50:00,486.53,486.53,485.29,485.29,10031.0,480.755,480.755,479.5297,479.5297,10031.0
2020-11-11 12:55:00,485.3,485.3,484.33,484.6,5162.0,479.5396,479.5396,478.5811,478.8479,5162.0
2020-11-11 13:00:00,484.76,484.83,483.42,483.92,13618.0,479.006,479.0752,477.6819,478.176,13618.0
2020-11-11 13:05:00,483.97,483.97,482.67,482.7,11627.0,478.2254,478.2254,476.9408,476.9704,11627.0
2020-11-11 13:10:00,483.0,483.19,481.79,482.35,25410.0,477.2669,477.4546,476.0712,476.6246,25410.0
2020-11-11 13:15:00,482.43,482.61,481.85,482.0,8005.0,476.7036,476.8815,476.1305,476.2787,8005.0
2020-11-11 13:20:00,482.0,483.2,481.88,483.17,6073.0,476.2787,477.4645,476.1602,477.4349,6073.0
2020-11-11 13:25:00,483.41,483.48,482.16,482.51,3375.0,477.672,477.7412,476.4368,476.7827,3375.0
2020-11-11 13:30:00,482.64,483.07,482.24,482.74,3832.0,476.9111,477.336,476.5159,477.01,3832.0
2020-11-11 13:35:00,483.09,483.43,482.82,483.25,3748.0,477.3558,477.6918,477.089,477.5139,3748.0
2020-11-11 13:40:00,483.33,483.4,482.97,482.99,1686.0,477.593,477.6621,477.2372,477.257,1686.0
2020-11-11 13:45:00,482.97,482.97,482.39,482.8,8865.0,477.2372,477.2372,476.6641,477.0692,8865.0
2020-11-11 13:50:00,482.44,483.41,482.43,483.41,5515.0,476.7135,477.672,476.7036,477.672,5515.0
2020-11-11 13:55:00,483.1,483.1,482.6,482.94,5038.0,477.3657,477.3657,476.8716,477.2076,5038.0
2020-11-11 14:00:00,482.89,484.29,482.88,484.28,3145.0,477.1582,478.5416,477.1483,478.5317,3145.0
2020-11-11 14:05:00,484.44,485.29,484.13,484.83,7523.0,478.6898,479.5297,478.3835,479.0752,7523.0
2020-11-11 14:10:00,484.62,485.74,484.43,485.19,9661.0,478.8676,479.9744,478.6799,479.4309,9661.0
2020-11-11 14:15:00,485.09,485.31,484.67,485.15,3160.0,479.3321,479.5495,478.9171,479.3914,3160.0
2020-11-11 14:20:00,485.08,486.3,485.08,485.91,6143.0,479.3222,480.5277,479.3222,480.1423,6143.0
2020-11-11 14:25:00,485.75,486.0,485.03,485.96,10636.0,479.9842,480.2313,479.2728,480.1917,10636.0
2020-11-11 14:30:00,486.07,486.48,485.52,486.03,4671.0,480.3004,480.7056,479.757,480.2609,4671.0
2020-11-11 14:35:00,485.95,486.24,485.3,485.3,9876.0,480.1819,480.4684,479.5396,479.5396,9876.0
2020-11-11 14:40:00,485.36,485.44,484.56,485.36,8670.0,479.5989,479.6779,478.8084,479.5989,8670.0
2020-11-11 14:45:00,485.12,485.26,483.82,484.2,10039.0,479.3617,479.5001,478.0771,478.4526,10039.0
2020-11-11 14:50:00,483.9,484.68,483.64,484.5,8409.0,478.1562,478.9269,477.8993,478.7491,8409.0
2020-11-11 14:55:00,484.49,485.01,483.49,483.49,19898.0,478.7392,479.253,477.7511,477.7511,19898.0
2020-11-11 15:00:00,483.3,484.0,483.17,483.51,11816.0,477.5633,478.255,477.4349,477.7708,11816.0
2020-11-11 15:05:00,483.44,484.79,483.01,484.57,7969.0,477.7017,479.0356,477.2768,478.8182,7969.0
2020-11-11 15:10:00,484.57,485.28,484.37,485.28,11331.0,478.8182,479.5198,478.6206,479.5198,11331.0
2020-11-11 15:15:00,485.02,485.31,484.83,485.25,11174.0,479.2629,479.5495,479.0752,479.4902,11174.0
2020-11-11 15:20:00,485.03,485.36,483.93,484.28,5722.0,479.2728,479.5989,478.1858,478.5317,5722.0
2020-11-11 15:25:00,484.23,485.37,483.83,484.96,8356.0,478.4823,479.6087,478.087,479.2036,8356.0
2020-11-11 15:30:00,484.97,485.32,484.65,485.05,10106.0,479.2135,479.5593,478.8973,479.2925,10106.0
2020-11-11 15:35:00,484.89,485.45,484.33,485.08,6350.0,479.1344,479.6878,478.5811,479.3222,6350.0
2020-11-11 15:40:00,484.87,485.32,484.37,484.64,21478.0,479.1147,479.5593,478.6206,478.8874,21478.0
2020-11-11 15:45:00,484.79,485.67,484.76,485.56,17104.0,479.0356,479.9052,479.006,479.7965,17104.0
2020-11-11 15:50:00,485.72,486.08,484.63,485.0,29229.0,479.9546,480.3103,478.8775,479.2431,29229.0
2020-11-11 15:55:00,485.18,485.18,483.53,484.0,84385.0,479.421,479.421,477.7906,478.255,84385.0
2020-11-12 09:30:00,485.0,490.7,485.0,490.69,44807.0,479.2431,484.8755,479.2431,484.8656,44807.0
2020-11-12 09:35:00,491.48,491.68,489.61,491.42,8210.0,485.6462,485.8438,483.7984,485.5869,8210.0
2020-11-12 09:40:00,491.05,491.29,488.72,490.69,9732.0,485.2213,485.4585,482.919,484.8656,9732.0
2020-11-12 09:45:00,490.68,491.57,489.95,491.03,7898.0,484.8557,485.7352,484.1344,485.2016,7898.0
2020-11-12 09:50:00,491.16,491.76,490.39,490.99,33173.0,485.33,485.9229,484.5692,485.162,33173.0
2020-11-12 09:55:00,490.87,490.89,488.01,490.02,11030.0,485.0435,485.0632,482.2174,484.2035,11030.0
2020-11-12 10:00:00,489.7,493.27,489.64,492.79,16270.0,483.8873,487.415,483.8281,486.9407,16270.0
2020-11-12 10:05:00,492.46,493.51,492.06,492.93,7987.0,486.6146,487.6521,486.2193,487.079,7987.0
2020-11-12 10:10:00,492.94,495.0,492.93,494.02,9414.0,487.0889,489.1244,487.079,488.1561,9414.0
2020-11-12 10:15:00,493.6,493.81,492.47,493.6,11970.0,487.7411,487.9486,486.6245,487.7411,11970.0
2020-11-12 10:20:00,493.0,493.42,492.2,492.21,10526.0,487.1482,487.5632,486.3577,486.3676,10526.0
2020-11-12 10:25:00,492.43,493.69,492.43,493.24,10283.0,486.5849,487.83,486.5849,487.3853,10283.0
2020-11-12 10:30:00,493.48,494.71,493.48,494.53,3532.0,487.6225,488.8379,487.6225,488.66,3532.0
2020-11-12 10:35:00,494.53,495.41,493.74,495.3,12690.0,488.66,489.5296,487.8794,489.4209,12690.0
2020-11-12 10:40:00,494.91,495.84,494.56,495.42,8963.0,489.0355,489.9545,488.6897,489.5395,8963.0
2020-11-12 10:45:00,495.25,495.84,494.36,494.55,7575.0,489.3715,489.9545,488.492,488.6798,7575.0
2020-11-12 10:50:00,494.55,497.38,494.07,495.66,31848.0,488.6798,491.4762,488.2055,489.7766,31848.0
2020-11-12 10:55:00,495.57,497.33,495.56,497.05,8709.0,489.6877,491.4268,489.6778,491.1501,8709.0
2020-11-12 11:00:00,497.2,497.97,497.2,497.77,7651.0,491.2983,492.0592,491.2983,491.8616,7651.0
2020-11-12 11:05:00,497.53,498.03,496.08,496.31,7395.0,491.6244,492.1185,490.1916,490.4189,7395.0
2020-11-12 11:10:00,496.48,496.48,495.47,496.3,9125.0,490.5869,490.5869,489.5889,490.409,9125.0
2020-11-12 11:15:00,496.23,496.32,494.16,495.01,10250.0,490.3398,490.4288,488.2944,489.1343,10250.0
2020-11-12 11:20:00,494.98,494.98,493.66,494.64,24577.0,489.1047,489.1047,487.8003,488.7687,24577.0
2020-11-12 11:25:00,494.38,494.53,493.23,493.89,9456.0,488.5118,488.66,487.3754,488.0276,9456.0
2020-11-12 11:30:00,493.54,493.54,492.14,492.14,6317.0,487.6818,487.6818,486.2984,486.2984,6317.0
2020-11-12 11:35:00,492.5,493.18,492.06,492.43,3541.0,486.6541,487.326,486.2193,486.5849,3541.0
2020-11-12 11:40:00,492.2,492.33,491.32,491.75,11603.0,486.3577,486.4861,485.4881,485.913,11603.0
2020-11-12 11:45:00,491.45,492.19,491.41,491.41,10202.0,485.6166,486.3478,485.5771,485.5771,10202.0
2020-11-12 11:50:00,491.31,493.18,491.06,492.92,7139.0,485.4782,487.326,485.2312,487.0691,7139.0
2020-11-12 11:55:00,492.71,492.71,491.71,491.72,11463.0,486.8616,486.8616,485.8735,485.8834,11463.0
2020-11-12 12:00:00,491.86,491.88,490.88,491.12,3878.0,486.0217,486.0415,485.0533,485.2905,3878.0
2020-11-12 12:05:00,491.46,492.17,491.33,491.38,2626.0,485.6265,486.328,485.498,485.5474,2626.0
2020-11-12 12:10:00,491.21,491.28,490.21,490.98,13972.0,485.3794,485.4486,484.3913,485.1522,13972.0
2020-11-12 12:15:00,490.97,490.97,490.01,490.06,6876.0,485.1423,485.1423,484.1937,484.2431,6876.0
2020-11-12 12:20:00,490.3,490.36,489.52,489.75,3189.0,484.4802,484.5395,483.7095,483.9368,3189.0
2020-11-12 12:25:00,489.03,489.89,488.36,489.09,4225.0,483.2253,484.0751,482.5633,483.2846,4225.0
2020-11-12 12:30:00,488.89,490.21,488.89,490.18,1160.0,483.087,484.3913,483.087,484.3617,1160.0
2020-11-12 12:35:00,489.93,490.22,489.74,489.94,2657.0,484.1146,484.4012,483.9269,484.1245,2657.0
2020-11-12 12:40:00,490.24,490.27,488.54,489.45,6233.0,484.4209,484.4506,482.7411,483.6403,6233.0
2020-11-12 12:45:00,489.39,489.39,487.4,487.41,4756.0,483.581,483.581,481.6146,481.6245,4756.0
2020-11-12 12:50:00,487.07,488.7,487.07,488.7,3704.0,481.2886,482.8992,481.2886,482.8992,3704.0
2020-11-12 12:55:00,488.45,489.23,488.45,489.23,4358.0,482.6522,483.4229,482.6522,483.4229,4358.0
2020-11-12 13:00:00,489.22,489.53,488.54,488.81,2911.0,483.413,483.7194,482.7411,483.0079,2911.0
2020-11-12 13:05:00,488.2,488.78,488.04,488.78,3069.0,482.4052,482.9783,482.2471,482.9783,3069.0
2020-11-12 13:10:00,488.91,488.91,487.08,488.6,3043.0,483.1067,483.1067,481.2984,482.8004,3043.0
2020-11-12 13:15:00,488.45,488.45,486.42,487.33,5919.0,482.6522,482.6522,480.6463,481.5455,5919.0
2020-11-12 13:20:00,487.21,488.02,486.94,486.94,3053.0,481.4269,482.2273,481.1601,481.1601,3053.0
2020-11-12 13:25:00,486.68,487.36,486.28,486.86,6436.0,480.9032,481.5751,480.5079,481.0811,6436.0
2020-11-12 13:30:00,486.48,488.25,486.29,488.25,3427.0,480.7056,482.4546,480.5178,482.4546,3427.0
2020-11-12 13:35:00,488.06,489.52,488.05,489.19,8919.0,482.2668,483.7095,482.2569,483.3834,8919.0
2020-11-12 13:40:00,488.94,489.1,488.12,488.65,3622.0,483.1364,483.2945,482.3261,482.8498,3622.0
2020-11-12 13:45:00,489.27,489.27,488.15,488.8,3391.0,483.4625,483.4625,482.3557,482.998,3391.0
2020-11-12 13:50:00,489.1,490.0,488.89,489.54,3658.0,483.2945,484.1838,483.087,483.7292,3658.0
2020-11-12 13:55:00,489.55,489.55,488.66,488.75,5191.0,483.7391,483.7391,482.8597,482.9486,5191.0
2020-11-12 14:00:00,488.84,489.55,488.34,488.45,7862.0,483.0376,483.7391,482.5435,482.6522,7862.0
2020-11-12 14:05:00,488.61,488.61,487.29,487.58,3035.0,482.8103,482.8103,481.506,481.7925,3035.0
2020-11-12 14:10:00,487.75,487.82,487.08,487.23,2981.0,481.9605,482.0297,481.2984,481.4467,2981.0
2020-11-12 14:15:00,487.21,488.14,487.21,487.68,4984.0,481.4269,482.3459,481.4269,481.8913,4984.0
2020-11-12 14:20:00,487.9,488.13,487.61,487.61,3366.0,482.1087,482.336,481.8222,481.8222,3366.0
2020-11-12 14:25:00,487.99,489.17,487.85,488.61,4740.0,482.1976,483.3636,482.0593,482.8103,4740.0
2020-11-12 14:30:00,488.5,488.73,487.97,488.18,4104.0,482.7016,482.9289,482.1779,482.3854,4104.0
2020-11-12 14:35:00,488.08,488.12,487.28,487.87,4322.0,482.2866,482.3261,481.4961,482.0791,4322.0
2020-11-12 14:40:00,487.91,487.95,487.13,487.53,6460.0,482.1186,482.1581,481.3479,481.7431,6460.0
2020-11-12 14:45:00,487.73,488.34,487.73,488.12,2134.0,481.9407,482.5435,481.9407,482.3261,2134.0
2020-11-12 14:50:00,488.11,488.75,488.07,488.51,6440.0,482.3162,482.9486,482.2767,482.7115,6440.0
2020-11-12 14:55:00,488.36,488.41,488.09,488.15,6203.0,482.5633,482.6127,482.2965,482.3557,6203.0
2020-11-12 15:00:00,488.17,488.17,487.1,487.26,7305.0,482.3755,482.3755,481.3182,481.4763,7305.0
2020-11-12 15:05:00,487.15,487.15,485.71,486.19,9669.0,481.3676,481.3676,479.9447,480.419,9669.0
2020-11-12 15:10:00,486.52,487.13,486.42,486.61,8557.0,480.7451,481.3479,480.6463,480.834,8557.0
2020-11-12 15:15:00,486.63,487.02,485.95,486.51,8798.0,480.8538,481.2392,480.1819,480.7352,8798.0
2020-11-12 15:20:00,486.82,486.82,486.09,486.44,6423.0,481.0415,481.0415,480.3202,480.666,6423.0
2020-11-12 15:25:00,486.79,486.79,485.61,485.62,7505.0,481.0119,481.0119,479.8459,479.8558,7505.0
2020-11-12 15:30:00,485.65,485.66,484.0,485.08,27080.0,479.8854,479.8953,478.255,479.3222,27080.0
2020-11-12 15:35:00,484.97,485.64,484.01,485.63,17447.0,479.2135,479.8755,478.2649,479.8657,17447.0
2020-11-12 15:40:00,485.63,485.77,484.82,484.86,17970.0,479.8657,480.004,479.0653,479.1048,17970.0
2020-11-12 15:45:00,485.09,485.09,482.89,484.3,40266.0,479.3321,479.3321,477.1582,478.5514,40266.0
2020-11-12 15:50:00,484.3,485.51,484.1,485.43,35771.0,478.5514,479.7471,478.3538,479.668,35771.0
2020-11-12 15:55:00,485.37,486.9,485.31,486.53,60629.0,479.6087,481.1206,479.5495,480.755,60629.0
2020-11-13 09:30:00,492.99,494.36,489.59,489.99,47566.0,487.1383,488.492,483.7787,484.1739,47566.0
2020-11-13 09:35:00,489.79,491.04,489.01,489.48,12196.0,483.9763,485.2114,483.2055,483.67,12196.0
2020-11-13 09:40:00,489.78,490.81,489.44,489.8,9112.0,483.9664,484.9842,483.6304,483.9862,9112.0
2020-11-13 09:45:00,490.23,491.09,489.5,489.88,6406.0,484.4111,485.2608,483.6897,484.0652,6406.0
2020-11-13 09:50:00,489.92,490.9,489.15,490.05,8474.0,484.1047,485.0731,483.3439,484.2332,8474.0
2020-11-13 09:55:00,490.37,491.33,490.29,490.56,6236.0,484.5494,485.498,484.4703,484.7371,6236.0
2020-11-13 10:00:00,490.65,491.16,489.65,490.14,21987.0,484.8261,485.33,483.8379,484.3221,21987.0
2020-11-13 10:05:00,489.75,490.1,489.01,489.85,2840.0,483.9368,484.2826,483.2055,484.0356,2840.0
2020-11-13 10:10:00,489.75,490.11,488.17,489.09,5124.0,483.9368,484.2925,482.3755,483.2846,5124.0
2020-11-13 10:15:00,489.5,490.2,488.03,488.74,4726.0,483.6897,484.3814,482.2372,482.9387,4726.0
2020-11-13 10:20:00,488.43,488.68,487.22,488.16,7565.0,482.6324,482.8795,481.4368,482.3656,7565.0
2020-11-13 10:25:00,488.01,488.16,487.05,487.27,5749.0,482.2174,482.3656,481.2688,481.4862,5749.0
2020-11-13 10:30:00,487.46,487.53,486.11,486.83,9774.0,481.6739,481.7431,480.34,481.0514,9774.0
2020-11-13 10:35:00,486.69,487.14,486.46,486.7,6763.0,480.9131,481.3577,480.6858,480.923,6763.0
2020-11-13 10:40:00,486.95,487.42,486.08,487.42,4491.0,481.17,481.6344,480.3103,481.6344,4491.0
2020-11-13 10:45:00,487.51,489.35,487.49,487.75,7041.0,481.7233,483.5415,481.7036,481.9605,7041.0
2020-11-13 10:50:00,488.4,488.66,487.38,488.66,5107.0,482.6028,482.8597,481.5949,482.8597,5107.0
2020-11-13 10:55:00,488.29,488.7,487.06,488.37,6671.0,482.4941,482.8992,481.2787,482.5731,6671.0
2020-11-13 11:00:00,489.0,490.51,488.68,490.51,7607.0,483.1957,484.6877,482.8795,484.6877,7607.0
2020-11-13 11:05:00,490.49,490.68,489.56,489.9,6746.0,484.668,484.8557,483.749,484.085,6746.0
2020-11-13 11:10:00,489.56,490.63,489.47,489.64,4653.0,483.749,484.8063,483.6601,483.8281,4653.0
2020-11-13 11:15:00,489.75,490.59,489.75,490.31,19165.0,483.9368,484.7668,483.9368,484.4901,19165.0
2020-11-13 11:20:00,490.12,490.48,489.44,490.37,6196.0,484.3024,484.6581,483.6304,484.5494,6196.0
2020-11-13 11:25:00,490.17,490.5,489.12,489.12,3356.0,484.3518,484.6779,483.3142,483.3142,3356.0
2020-11-13 11:30:00,489.38,489.94,488.5,488.54,4862.0,483.5711,484.1245,482.7016,482.7411,4862.0
2020-11-13 11:35:00,488.58,489.44,488.57,489.02,2209.0,482.7806,483.6304,482.7708,483.2154,2209.0
2020-11-13 11:40:00,489.48,489.88,489.34,489.34,1705.0,483.67,484.0652,483.5316,483.5316,1705.0
2020-11-13 11:45:00,489.42,489.72,489.29,489.45,2308.0,483.6107,483.9071,483.4822,483.6403,2308.0
2020-11-13 11:50:00,489.36,489.42,488.88,489.22,1901.0,483.5514,483.6107,483.0771,483.413,1901.0
2020-11-13 11:55:00,489.21,489.56,488.56,489.24,3046.0,483.4032,483.749,482.7609,483.4328,3046.0
2020-11-13 12:00:00,489.44,489.96,489.27,489.52,2977.0,483.6304,484.1443,483.4625,483.7095,2977.0
2020-11-13 12:05:00,489.46,489.46,488.58,488.81,2344.0,483.6502,483.6502,482.7806,483.0079,2344.0
2020-11-13 12:10:00,488.85,489.5,488.84,489.15,837.0,483.0474,483.6897,483.0376,483.3439,837.0
2020-11-13 12:15:00,488.94,489.21,488.62,488.62,2261.0,483.1364,483.4032,482.8202,482.8202,2261.0
2020-11-13 12:20:00,488.6,488.85,487.8,488.62,2780.0,482.8004,483.0474,482.0099,482.8202,2780.0
2020-11-13 12:25:00,488.9,489.12,488.48,488.48,1822.0,483.0968,483.3142,482.6818,482.6818,1822.0
2020-11-13 12:30:00,488.53,488.74,488.2,488.2,3861.0,482.7312,482.9387,482.4052,482.4052,3861.0
2020-11-13 12:35:00,488.5,489.14,488.5,489.12,3181.0,482.7016,483.334,482.7016,483.3142,3181.0
2020-11-13 12:40:00,489.24,489.77,489.24,489.32,3499.0,483.4328,483.9565,483.4328,483.5119,3499.0
2020-11-13 12:45:00,489.43,489.56,488.89,489.02,2139.0,483.6206,483.749,483.087,483.2154,2139.0
2020-11-13 12:50:00,489.13,489.63,489.13,489.63,2221.0,483.3241,483.8182,483.3241,483.8182,2221.0
2020-11-13 12:55:00,489.41,490.05,489.41,489.87,1236.0,483.6008,484.2332,483.6008,484.0553,1236.0
2020-11-13 13:00:00,490.11,490.11,489.45,489.59,1297.0,484.2925,484.2925,483.6403,483.7787,1297.0
2020-11-13 13:05:00,489.77,489.99,489.52,489.65,2617.0,483.9565,484.1739,483.7095,483.8379,2617.0
2020-11-13 13:10:00,489.81,489.81,489.01,489.15,2000.0,483.996,483.996,483.2055,483.3439,2000.0
2020-11-13 13:15:00,489.26,489.71,489.15,489.64,4830.0,483.4526,483.8972,483.3439,483.8281,4830.0
2020-11-13 13:20:00,489.66,489.88,489.0,489.53,3993.0,483.8478,484.0652,483.1957,483.7194,3993.0
2020-11-13 13:25:00,489.55,489.73,489.3,489.51,3814.0,483.7391,483.917,483.4921,483.6996,3814.0
2020-11-13 13:30:00,489.51,489.51,488.74,488.99,4277.0,483.6996,483.6996,482.9387,483.1858,4277.0
2020-11-13 13:35:00,488.92,489.11,488.32,488.32,1413.0,483.1166,483.3044,482.5237,482.5237,1413.0
2020-11-13 13:40:00,488.93,489.12,488.52,488.95,2041.0,483.1265,483.3142,482.7214,483.1463,2041.0
2020-11-13 13:45:00,488.66,489.06,487.86,488.04,6225.0,482.8597,483.2549,482.0692,482.2471,6225.0
2020-11-13 13:50:00,487.92,488.06,487.67,488.02,3386.0,482.1285,482.2668,481.8814,482.2273,3386.0
2020-11-13 13:55:00,487.82,488.77,487.82,488.19,3835.0,482.0297,482.9684,482.0297,482.3953,3835.0
2020-11-13 14:00:00,488.05,489.3,488.05,488.79,6488.0,482.2569,483.4921,482.2569,482.9881,6488.0
2020-11-13 14:05:00,488.95,489.2,488.76,489.04,3070.0,483.1463,483.3933,482.9585,483.2352,3070.0
2020-11-13 14:10:00,488.9,489.23,488.33,489.1,3150.0,483.0968,483.4229,482.5336,483.2945,3150.0
2020-11-13 14:15:00,489.11,489.52,488.61,489.39,4676.0,483.3044,483.7095,482.8103,483.581,4676.0
2020-11-13 14:20:00,489.5,490.49,489.3,489.83,5949.0,483.6897,484.668,483.4921,484.0158,5949.0
2020-11-13 14:25:00,489.85,489.85,489.38,489.38,1625.0,484.0356,484.0356,483.5711,483.5711,1625.0
2020-11-13 14:30:00,489.46,489.68,488.76,489.03,7377.0,483.6502,483.8676,482.9585,483.2253,7377.0
2020-11-13 14:35:00,489.08,489.51,488.9,489.17,7773.0,483.2747,483.6996,483.0968,483.3636,7773.0
2020-11-13 14:40:00,489.12,489.35,488.8,488.8,3452.0,483.3142,483.5415,482.998,482.998,3452.0
2020-11-13 14:45:00,488.87,489.34,488.77,489.22,5330.0,483.0672,483.5316,482.9684,483.413,5330.0
2020-11-13 14:50:00,489.4,489.44,488.85,488.86,3875.0,483.5909,483.6304,483.0474,483.0573,3875.0
2020-11-13 14:55:00,488.72,489.83,488.71,489.37,6545.0,482.919,484.0158,482.9091,483.5613,6545.0
2020-11-13 15:00:00,489.31,489.53,488.79,489.02,14731.0,483.502,483.7194,482.9881,483.2154,14731.0
2020-11-13 15:05:00,488.99,489.39,488.77,489.39,5209.0,483.1858,483.581,482.9684,483.581,5209.0
2020-11-13 15:10:00,489.34,489.47,488.62,489.28,5074.0,483.5316,483.6601,482.8202,483.4723,5074.0
2020-11-13 15:15:00,489.59,489.59,488.51,489.09,3890.0,483.7787,483.7787,482.7115,483.2846,3890.0
2020-11-13 15:20:00,489.08,489.3,489.0,489.24,6241.0,483.2747,483.4921,483.1957,483.4328,6241.0
2020-11-13 15:25:00,489.31,489.68,489.23,489.62,5816.0,483.502,483.8676,483.4229,483.8083,5816.0
2020-11-13 15:30:00,489.76,490.52,489.69,490.35,12494.0,483.9466,484.6976,483.8775,484.5296,12494.0
2020-11-13 15:35:00,490.36,490.58,489.96,490.18,19084.0,484.5395,484.7569,484.1443,484.3617,19084.0
2020-11-13 15:40:00,490.18,490.49,489.9,490.35,20538.0,484.3617,484.668,484.085,484.5296,20538.0
2020-11-13 15:45:00,490.27,490.42,489.21,489.3,16691.0,484.4506,484.5988,483.4032,483.4921,16691.0
2020-11-13 15:50:00,489.27,490.0,488.81,489.29,20719.0,483.4625,484.1838,483.0079,483.4822,20719.0
2020-11-13 15:55:00,488.84,489.5,488.57,488.58,49286.0,483.0376,483.6897,482.7708,482.7806,49286.0
2020-11-16 09:30:00,495.73,495.73,483.33,485.0,71071.0,489.8458,489.8458,477.593,479.2431,71071.0
2020-11-16 09:35:00,485.5,490.99,484.46,487.14,18947.0,479.7372,485.162,478.7095,481.3577,18947.0
2020-11-16 09:40:00,487.14,489.66,486.37,489.0,11030.0,481.3577,483.8478,480.5969,483.1957,11030.0
2020-11-16 09:45:00,489.37,490.48,488.88,490.48,11448.0,483.5613,484.6581,483.0771,484.6581,11448.0
2020-11-16 09:50:00,490.45,490.45,485.11,485.86,9104.0,484.6284,484.6284,479.3518,480.0929,9104.0
2020-11-16 09:55:00,485.86,486.63,485.71,486.63,9597.0,480.0929,480.8538,479.9447,480.8538,9597.0
2020-11-16 10:00:00,486.43,487.21,484.63,485.96,11120.0,480.6562,481.4269,478.8775,480.1917,11120.0
2020-11-16 10:05:00,486.34,489.61,486.33,489.51,7642.0,480.5672,483.7984,480.5573,483.6996,7642.0
2020-11-16 10:10:00,489.17,489.35,487.65,487.93,6548.0,483.3636,483.5415,481.8617,482.1384,6548.0
2020-11-16 10:15:00,488.11,488.25,486.74,486.93,9210.0,482.3162,482.4546,480.9625,481.1502,9210.0
2020-11-16 10:20:00,486.84,488.9,486.06,488.73,3964.0,481.0613,483.0968,480.2906,482.9289,3964.0
2020-11-16 10:25:00,488.31,489.32,488.05,489.27,3191.0,482.5138,483.5119,482.2569,483.4625,3191.0
2020-11-16 10:30:00,489.17,491.19,488.88,491.18,12027.0,483.3636,485.3597,483.0771,485.3498,12027.0
2020-11-16 10:35:00,490.68,491.12,488.62,489.3,9651.0,484.8557,485.2905,482.8202,483.4921,9651.0
2020-11-16 10:40:00,489.3,490.65,489.12,490.32,4262.0,483.4921,484.8261,483.3142,484.5,4262.0
2020-11-16 10:45:00,490.57,491.16,490.11,490.49,7731.0,484.747,485.33,484.2925,484.668,7731.0
2020-11-16 10:50:00,490.6,491.51,490.22,491.2,5734.0,484.7767,485.6759,484.4012,485.3695,5734.0
2020-11-16 10:55:00,491.38,491.52,489.46,490.06,10676.0,485.5474,485.6857,483.6502,484.2431,10676.0
2020-11-16 11:00:00,490.11,490.9,489.71,490.68,3591.0,484.2925,485.0731,483.8972,484.8557,3591.0
2020-11-16 11:05:00,490.68,491.16,489.85,490.29,5166.0,484.8557,485.33,484.0356,484.4703,5166.0
2020-11-16 11:10:00,490.28,490.51,489.9,489.9,5317.0,484.4605,484.6877,484.085,484.085,5317.0
2020-11-16 11:15:00,489.83,491.82,489.82,491.1,13588.0,484.0158,485.9822,484.0059,485.2707,13588.0
2020-11-16 11:20:00,491.12,491.59,489.82,490.25,3331.0,485.2905,485.7549,484.0059,484.4308,3331.0
2020-11-16 11:25:00,489.84,490.32,489.66,490.12,7636.0,484.0257,484.5,483.8478,484.3024,7636.0
2020-11-16 11:30:00,489.88,490.03,488.34,488.34,6509.0,484.0652,484.2134,482.5435,482.5435,6509.0
2020-11-16 11:35:00,488.61,489.22,488.17,488.17,6029.0,482.8103,483.413,482.3755,482.3755,6029.0
2020-11-16 11:40:00,488.25,488.25,486.44,486.63,5480.0,482.4546,482.4546,480.666,480.8538,5480.0
2020-11-16 11:45:00,487.03,487.03,486.55,486.56,2605.0,481.249,481.249,480.7747,480.7846,2605.0
2020-11-16 11:50:00,486.71,486.83,486.17,486.18,2680.0,480.9328,481.0514,480.3992,480.4091,2680.0
2020-11-16 11:55:00,486.6,486.73,486.07,486.47,3397.0,480.8241,480.9526,480.3004,480.6957,3397.0
2020-11-16 12:00:00,486.77,487.7,486.57,487.36,5636.0,480.9921,481.9111,480.7945,481.5751,5636.0
2020-11-16 12:05:00,487.31,487.6,486.02,486.37,7802.0,481.5257,481.8123,480.251,480.5969,7802.0
2020-11-16 12:10:00,486.25,486.25,485.39,485.65,5595.0,480.4783,480.4783,479.6285,479.8854,5595.0
2020-11-16 12:15:00,485.84,485.96,485.22,485.52,7340.0,480.0732,480.1917,479.4605,479.757,7340.0
2020-11-16 12:20:00,485.45,485.86,484.63,484.63,5394.0,479.6878,480.0929,478.8775,478.8775,5394.0
2020-11-16 12:25:00,484.8,485.77,484.8,485.12,5902.0,479.0455,480.004,479.0455,479.3617,5902.0
2020-11-16 12:30:00,485.43,485.6,485.04,485.47,4619.0,479.668,479.836,479.2827,479.7076,4619.0
2020-11-16 12:35:00,485.25,485.45,485.15,485.24,1687.0,479.4902,479.6878,479.3914,479.4803,1687.0
2020-11-16 12:40:00,485.24,485.29,484.85,485.0,2222.0,479.4803,479.5297,479.0949,479.2431,2222.0
2020-11-16 12:45:00,484.78,485.59,484.48,485.41,3489.0,479.0257,479.8261,478.7293,479.6483,3489.0
2020-11-16 12:50:00,485.69,485.97,485.32,485.36,2333.0,479.9249,480.2016,479.5593,479.5989,2333.0
2020-11-16 12:55:00,485.17,486.06,485.17,486.03,1098.0,479.4111,480.2906,479.4111,480.2609,1098.0
2020-11-16 13:00:00,485.86,486.08,485.14,485.14,3052.0,480.0929,480.3103,479.3815,479.3815,3052.0
2020-11-16 13:05:00,485.15,485.53,484.86,485.0,7205.0,479.3914,479.7668,479.1048,479.2431,7205.0
2020-11-16 13:10:00,485.03,485.79,484.98,484.99,7505.0,479.2728,480.0238,479.2234,479.2333,7505.0
2020-11-16 13:15:00,485.04,485.62,484.96,485.45,2229.0,479.2827,479.8558,479.2036,479.6878,2229.0
2020-11-16 13:20:00,485.84,485.84,485.0,485.59,3792.0,480.0732,480.0732,479.2431,479.8261,3792.0
2020-11-16 13:25:00,485.16,485.37,484.72,484.87,1280.0,479.4012,479.6087,478.9665,479.1147,1280.0
2020-11-16 13:30:00,484.6,484.6,483.38,483.75,13929.0,478.8479,478.8479,477.6424,478.008,13929.0
2020-11-16 13:35:00,483.95,484.85,483.81,483.81,2643.0,478.2056,479.0949,478.0673,478.0673,2643.0
2020-11-16 13:40:00,483.58,483.63,483.13,483.21,4183.0,477.84,477.8894,477.3953,477.4744,4183.0
2020-11-16 13:45:00,483.21,484.1,483.13,483.82,2618.0,477.4744,478.3538,477.3953,478.0771,2618.0
2020-11-16 13:50:00,484.09,484.77,484.09,484.5,3201.0,478.3439,479.0159,478.3439,478.7491,3201.0
2020-11-16 13:55:00,484.46,484.47,484.0,484.47,3124.0,478.7095,478.7194,478.255,478.7194,3124.0
2020-11-16 14:00:00,484.4,484.49,483.54,483.96,3596.0,478.6503,478.7392,477.8005,478.2155,3596.0
2020-11-16 14:05:00,484.24,484.5,484.24,484.27,4252.0,478.4922,478.7491,478.4922,478.5218,4252.0
2020-11-16 14:10:00,484.13,484.61,483.92,484.3,4475.0,478.3835,478.8578,478.176,478.5514,4475.0
2020-11-16 14:15:00,484.34,484.5,484.12,484.5,2485.0,478.591,478.7491,478.3736,478.7491,2485.0
2020-11-16 14:20:00,484.47,484.55,483.92,484.1,8825.0,478.7194,478.7985,478.176,478.3538,8825.0
2020-11-16 14:25:00,484.24,484.38,483.95,484.0,7091.0,478.4922,478.6305,478.2056,478.255,7091.0
2020-11-16 14:30:00,484.12,484.44,483.88,484.05,8300.0,478.3736,478.6898,478.1364,478.3044,8300.0
2020-11-16 14:35:00,484.17,484.31,483.7,484.13,4823.0,478.423,478.5613,477.9586,478.3835,4823.0
2020-11-16 14:40:00,483.93,484.3,483.93,484.06,2998.0,478.1858,478.5514,478.1858,478.3143,2998.0
2020-11-16 14:45:00,484.05,484.06,483.35,483.37,3912.0,478.3044,478.3143,477.6127,477.6325,3912.0
2020-11-16 14:50:00,483.5,483.83,483.11,483.29,4300.0,477.7609,478.087,477.3756,477.5534,4300.0
2020-11-16 14:55:00,483.36,483.5,483.0,483.21,3589.0,477.6226,477.7609,477.2669,477.4744,3589.0
2020-11-16 15:00:00,483.17,483.56,482.78,483.13,8176.0,477.4349,477.8202,477.0495,477.3953,8176.0
2020-11-16 15:05:00,483.09,483.29,482.7,483.05,5913.0,477.3558,477.5534,476.9704,477.3163,5913.0
2020-11-16 15:10:00,483.0,483.19,482.24,482.62,10553.0,477.2669,477.4546,476.5159,476.8914,10553.0
2020-11-16 15:15:00,482.56,483.01,481.73,482.97,7916.0,476.8321,477.2768,476.012,477.2372,7916.0
2020-11-16 15:20:00,482.94,483.93,482.43,482.86,12898.0,477.2076,478.1858,476.7036,477.1285,12898.0
2020-11-16 15:25:00,482.82,482.95,481.78,482.13,11887.0,477.089,477.2175,476.0614,476.4072,11887.0
2020-11-16 15:30:00,482.18,482.31,481.42,481.42,23734.0,476.4566,476.5851,475.7056,475.7056,23734.0
2020-11-16 15:35:00,481.38,481.86,481.08,481.14,14743.0,475.6661,476.1404,475.3697,475.429,14743.0
2020-11-16 15:40:00,481.24,482.16,480.67,481.99,80232.0,475.5278,476.4368,474.9645,476.2689,80232.0
2020-11-16 15:45:00,482.0,482.11,481.12,481.5,30408.0,476.2787,476.3874,475.4092,475.7847,30408.0
2020-11-16 15:50:00,481.41,481.5,480.26,481.0,43445.0,475.6957,475.7847,474.5594,475.2906,43445.0
2020-11-16 15:55:00,480.88,481.39,480.13,481.0,108367.0,475.172,475.676,474.4309,475.2906,108367.0
2020-11-17 09:30:00,479.1,481.73,477.13,481.05,63025.0,473.4132,476.012,471.4666,475.34,63025.0
2020-11-17 09:35:00,480.85,481.36,479.61,480.29,8022.0,475.1424,475.6463,473.9171,474.589,8022.0
2020-11-17 09:40:00,480.85,481.66,479.92,481.25,3535.0,475.1424,475.9428,474.2234,475.5376,3535.0
2020-11-17 09:45:00,481.02,482.38,480.35,482.0,13460.0,475.3104,476.6542,474.6483,476.2787,13460.0
2020-11-17 09:50:00,482.03,482.2,479.44,480.09,9004.0,476.3084,476.4764,473.7491,474.3914,9004.0
2020-11-17 09:55:00,480.18,480.43,478.53,478.71,10797.0,474.4803,474.7274,472.8499,473.0278,10797.0
2020-11-17 10:00:00,479.28,480.33,478.92,479.63,33124.0,473.591,474.6286,473.2353,473.9369,33124.0
2020-11-17 10:05:00,479.77,481.27,479.76,481.07,2897.0,474.0752,475.5574,474.0653,475.3598,2897.0
2020-11-17 10:10:00,481.12,481.29,480.4,480.53,14417.0,475.4092,475.5772,474.6977,474.8262,14417.0
2020-11-17 10:15:00,480.54,480.66,479.98,480.51,8163.0,474.8361,474.9547,474.2827,474.8064,8163.0
2020-11-17 10:20:00,480.62,480.96,480.02,480.43,9199.0,474.9151,475.2511,474.3222,474.7274,9199.0
2020-11-17 10:25:00,480.18,480.42,479.31,479.31,10427.0,474.4803,474.7175,473.6207,473.6207,10427.0
2020-11-17 10:30:00,479.8,480.51,479.32,480.01,8633.0,474.1049,474.8064,473.6306,474.3124,8633.0
2020-11-17 10:35:00,480.14,481.44,479.7,481.03,9943.0,474.4408,475.7254,474.006,475.3203,9943.0
2020-11-17 10:40:00,481.35,482.83,481.04,482.83,4404.0,475.6365,477.0989,475.3301,477.0989,4404.0
2020-11-17 10:45:00,482.6,483.4,482.34,483.1,6952.0,476.8716,477.6621,476.6147,477.3657,6952.0
2020-11-17 10:50:00,483.09,483.93,482.66,483.78,13128.0,477.3558,478.1858,476.9309,478.0376,13128.0
2020-11-17 10:55:00,483.6,483.65,482.53,482.97,15094.0,477.8598,477.9092,476.8025,477.2372,15094.0
2020-11-17 11:00:00,483.05,483.05,481.72,482.53,11485.0,477.3163,477.3163,476.0021,476.8025,11485.0
2020-11-17 11:05:00,482.74,483.26,481.54,481.54,12697.0,477.01,477.5238,475.8242,475.8242,12697.0
2020-11-17 11:10:00,481.59,482.05,481.08,481.84,7536.0,475.8736,476.3282,475.3697,476.1206,7536.0
2020-11-17 11:15:00,482.03,482.04,481.38,481.53,4298.0,476.3084,476.3183,475.6661,475.8143,4298.0
2020-11-17 11:20:00,481.49,481.85,480.14,480.31,18933.0,475.7748,476.1305,474.4408,474.6088,18933.0
2020-11-17 11:25:00,480.33,480.69,480.12,480.56,7713.0,474.6286,474.9843,474.4211,474.8558,7713.0
2020-11-17 11:30:00,480.6,481.01,479.61,479.74,8597.0,474.8954,475.3005,473.9171,474.0456,8597.0
2020-11-17 11:35:00,479.9,480.24,479.72,479.92,8745.0,474.2037,474.5396,474.0258,474.2234,8745.0
2020-11-17 11:40:00,480.0,480.41,479.6,480.24,7366.0,474.3025,474.7076,473.9072,474.5396,7366.0
2020-11-17 11:45:00,480.08,480.08,478.79,479.18,8742.0,474.3815,474.3815,473.1068,473.4922,8742.0
2020-11-17 11:50:00,479.28,479.75,478.63,479.21,6039.0,473.591,474.0555,472.9487,473.5219,6039.0
2020-11-17 11:55:00,479.05,479.31,478.65,478.88,3226.0,473.3638,473.6207,472.9685,473.1958,3226.0
2020-11-17 12:00:00,478.77,478.93,478.09,478.21,6229.0,473.0871,473.2452,472.4152,472.5337,6229.0
2020-11-17 12:05:00,478.34,478.59,478.01,478.59,3699.0,472.6622,472.9092,472.3361,472.9092,3699.0
2020-11-17 12:10:00,478.6,479.54,478.34,479.54,4047.0,472.9191,473.8479,472.6622,473.8479,4047.0
2020-11-17 12:15:00,479.88,480.11,478.64,478.64,2609.0,474.1839,474.4112,472.9586,472.9586,2609.0
2020-11-17 12:20:00,478.6,478.6,477.7,477.7,4214.0,472.9191,472.9191,472.0298,472.0298,4214.0
2020-11-17 12:25:00,477.51,478.21,477.35,477.53,8446.0,471.842,472.5337,471.6839,471.8618,8446.0
2020-11-17 12:30:00,477.5,478.05,477.41,477.6,4004.0,471.8322,472.3756,471.7432,471.931,4004.0
2020-11-17 12:35:00,477.77,478.7,477.76,478.04,3027.0,472.099,473.0179,472.0891,472.3658,3027.0
2020-11-17 12:40:00,478.13,478.13,477.51,477.99,3634.0,472.4547,472.4547,471.842,472.3163,3634.0
2020-11-17 12:45:00,478.12,478.37,477.91,478.0,2925.0,472.4448,472.6918,472.2373,472.3262,2925.0
2020-11-17 12:50:00,478.17,478.87,478.16,478.43,5987.0,472.4942,473.1859,472.4843,472.7511,5987.0
2020-11-17 12:55:00,478.58,479.1,478.42,478.93,2430.0,472.8993,473.4132,472.7412,473.2452,2430.0
2020-11-17 13:00:00,479.22,479.78,478.76,478.79,4855.0,473.5317,474.0851,473.0772,473.1068,4855.0
2020-11-17 13:05:00,478.91,479.05,478.6,479.05,3545.0,473.2254,473.3638,472.9191,473.3638,3545.0
2020-11-17 13:10:00,479.32,479.32,478.71,479.28,4164.0,473.6306,473.6306,473.0278,473.591,4164.0
2020-11-17 13:15:00,479.28,480.06,479.1,479.69,3902.0,473.591,474.3618,473.4132,473.9962,3902.0
2020-11-17 13:20:00,479.65,479.84,479.25,479.84,4554.0,473.9566,474.1444,473.5614,474.1444,4554.0
2020-11-17 13:25:00,479.76,480.2,479.5,479.85,2832.0,474.0653,474.5001,473.8084,474.1543,2832.0
2020-11-17 13:30:00,479.57,480.19,479.54,479.75,5122.0,473.8776,474.4902,473.8479,474.0555,5122.0
2020-11-17 13:35:00,479.61,479.61,478.85,479.18,6188.0,473.9171,473.9171,473.1661,473.4922,6188.0
2020-11-17 13:40:00,479.18,479.36,478.5,478.5,6682.0,473.4922,473.6701,472.8203,472.8203,6682.0
2020-11-17 13:45:00,478.61,478.73,477.6,477.6,8657.0,472.929,473.0476,471.931,471.931,8657.0
2020-11-17 13:50:00,477.6,477.87,477.27,477.28,2982.0,471.931,472.1978,471.6049,471.6148,2982.0
2020-11-17 13:55:00,477.28,478.38,477.28,478.08,8505.0,471.6148,472.7017,471.6148,472.4053,8505.0
2020-11-17 14:00:00,477.95,478.14,477.47,478.06,4214.0,472.2768,472.4646,471.8025,472.3855,4214.0
2020-11-17 14:05:00,477.95,478.67,477.61,478.31,6100.0,472.2768,472.9883,471.9409,472.6325,6100.0
2020-11-17 14:10:00,478.46,479.27,478.46,479.03,2400.0,472.7808,473.5812,472.7808,473.344,2400.0
2020-11-17 14:15:00,479.24,479.26,478.6,478.95,5373.0,473.5515,473.5713,472.9191,473.2649,5373.0
2020-11-17 14:20:00,478.78,479.16,478.62,478.62,3711.0,473.097,473.4725,472.9389,472.9389,3711.0
2020-11-17 14:25:00,478.68,478.68,478.23,478.52,2860.0,472.9982,472.9982,472.5535,472.8401,2860.0
2020-11-17 14:30:00,478.33,478.98,478.33,478.83,2593.0,472.6523,473.2946,472.6523,473.1464,2593.0
2020-11-17 14:35:00,478.84,479.24,478.83,479.11,2250.0,473.1563,473.5515,473.1464,473.423,2250.0
2020-11-17 14:40:00,479.26,479.78,479.25,479.78,6350.0,473.5713,474.0851,473.5614,474.0851,6350.0
2020-11-17 14:45:00,479.56,479.78,479.49,479.59,2405.0,473.8677,474.0851,473.7985,473.8974,2405.0
2020-11-17 14:50:00,479.59,479.87,479.38,479.82,3628.0,473.8974,474.174,473.6898,474.1246,3628.0
2020-11-17 14:55:00,479.58,479.81,479.35,479.43,4748.0,473.8875,474.1147,473.6602,473.7393,4748.0
2020-11-17 15:00:00,479.59,479.81,479.33,479.8,2720.0,473.8974,474.1147,473.6404,474.1049,2720.0
2020-11-17 15:05:00,479.75,479.75,478.86,479.04,5553.0,474.0555,474.0555,473.176,473.3539,5553.0
2020-11-17 15:10:00,479.2,479.49,478.57,479.33,7601.0,473.512,473.7985,472.8895,473.6404,7601.0
2020-11-17 15:15:00,479.35,479.46,479.07,479.08,7679.0,473.6602,473.7689,473.3835,473.3934,7679.0
2020-11-17 15:20:00,479.22,479.22,478.24,478.46,7776.0,473.5317,473.5317,472.5634,472.7808,7776.0
2020-11-17 15:25:00,478.44,479.13,478.25,478.82,6016.0,472.761,473.4428,472.5733,473.1365,6016.0
2020-11-17 15:30:00,478.58,479.14,478.47,479.07,11702.0,472.8993,473.4527,472.7906,473.3835,11702.0
2020-11-17 15:35:00,479.1,479.91,479.09,479.53,12996.0,473.4132,474.2136,473.4033,473.8381,12996.0
2020-11-17 15:40:00,479.48,479.53,478.45,479.49,29371.0,473.7887,473.8381,472.7709,473.7985,29371.0
2020-11-17 15:45:00,479.62,479.78,478.56,478.86,44564.0,473.927,474.0851,472.8796,473.176,44564.0
2020-11-17 15:50:00,478.65,480.0,478.19,479.59,33323.0,472.9685,474.3025,472.514,473.8974,33323.0
2020-11-17 15:55:00,479.57,479.71,478.45,478.91,141166.0,473.8776,474.0159,472.7709,473.2254,141166.0
2020-11-18 09:30:00,479.91,481.44,475.61,476.57,55878.0,474.2136,475.7254,469.9646,470.9132,55878.0
2020-11-18 09:35:00,476.59,476.72,472.54,473.32,38410.0,470.933,471.0614,466.931,467.7018,38410.0
2020-11-18 09:40:00,473.76,474.55,470.79,472.14,30426.0,468.1366,468.9172,465.2018,466.5358,30426.0
2020-11-18 09:45:00,472.22,472.9,470.47,471.57,22661.0,466.6148,467.2868,464.8856,465.9725,22661.0
2020-11-18 09:50:00,472.22,472.25,469.44,469.63,21375.0,466.6148,466.6445,463.8678,464.0556,21375.0
2020-11-18 09:55:00,470.04,470.07,467.34,467.76,23208.0,464.4607,464.4904,461.7928,462.2078,23208.0
2020-11-18 10:00:00,467.65,469.37,467.58,468.9,12221.0,462.0991,463.7987,462.0299,463.3342,12221.0
2020-11-18 10:05:00,469.14,469.83,468.4,469.83,8997.0,463.5714,464.2532,462.8402,464.2532,8997.0
2020-11-18 10:10:00,470.04,470.69,468.25,468.26,13095.0,464.4607,465.103,462.692,462.7018,13095.0
2020-11-18 10:15:00,467.81,469.47,467.77,469.1,21135.0,462.2572,463.8975,462.2177,463.5319,21135.0
2020-11-18 10:20:00,469.1,469.59,468.37,469.12,11668.0,463.5319,464.0161,462.8105,463.5516,11668.0
2020-11-18 10:25:00,469.31,469.42,467.96,468.39,12741.0,463.7394,463.8481,462.4054,462.8303,12741.0
2020-11-18 10:30:00,468.16,468.94,467.83,468.29,13097.0,462.603,463.3738,462.2769,462.7315,13097.0
2020-11-18 10:35:00,468.24,469.11,467.6,467.96,19746.0,462.6821,463.5417,462.0497,462.4054,19746.0
2020-11-18 10:40:00,468.17,468.5,467.92,468.24,4526.0,462.6129,462.939,462.3659,462.6821,4526.0
2020-11-18 10:45:00,468.0,468.0,466.04,466.46,16293.0,462.4449,462.4449,460.5082,460.9232,16293.0
2020-11-18 10:50:00,466.28,467.07,465.89,466.22,11106.0,460.7453,461.526,460.36,460.6861,11106.0
2020-11-18 10:55:00,466.12,466.85,466.11,466.51,11450.0,460.5872,461.3086,460.5774,460.9726,11450.0
2020-11-18 11:00:00,466.62,467.06,466.26,466.39,13173.0,461.0813,461.5161,460.7256,460.854,13173.0
2020-11-18 11:05:00,466.38,466.38,465.03,465.44,18374.0,460.8442,460.8442,459.5102,459.9153,18374.0
2020-11-18 11:10:00,465.31,465.78,464.06,464.58,24324.0,459.7869,460.2513,458.5517,459.0655,24324.0
2020-11-18 11:15:00,464.84,464.84,463.39,463.84,16665.0,459.3224,459.3224,457.8896,458.3343,16665.0
2020-11-18 11:20:00,463.86,465.1,463.64,463.64,22526.0,458.3541,459.5793,458.1367,458.1367,22526.0
2020-11-18 11:25:00,463.99,464.67,463.34,464.45,14887.0,458.4825,459.1544,457.8402,458.9371,14887.0
2020-11-18 11:30:00,464.49,465.24,464.47,464.85,10686.0,458.9766,459.7177,458.9568,459.3323,10686.0
2020-11-18 11:35:00,464.34,464.5,463.0,463.14,13073.0,458.8284,458.9865,457.5043,457.6426,13073.0
2020-11-18 11:40:00,463.02,463.38,462.07,462.32,8682.0,457.524,457.8798,456.5853,456.8323,8682.0
2020-11-18 11:45:00,462.05,462.54,461.04,462.04,34329.0,456.5655,457.0497,455.5675,456.5557,34329.0
2020-11-18 11:50:00,462.32,462.69,461.06,461.19,9675.0,456.8323,457.198,455.5873,455.7158,9675.0
2020-11-18 11:55:00,461.34,462.26,461.07,461.07,22771.0,455.864,456.7731,455.5972,455.5972,22771.0
2020-11-18 12:00:00,461.31,462.27,461.07,462.2,9953.0,455.8343,456.7829,455.5972,456.7138,9953.0
2020-11-18 12:05:00,462.42,463.5,462.21,463.21,9882.0,456.9312,457.9983,456.7236,457.7118,9882.0
2020-11-18 12:10:00,463.36,464.21,462.37,464.0,22407.0,457.86,458.6999,456.8818,458.4924,22407.0
2020-11-18 12:15:00,463.83,465.39,463.49,465.23,44053.0,458.3244,459.8659,457.9885,459.7078,44053.0
2020-11-18 12:20:00,465.18,465.44,464.81,465.08,26618.0,459.6584,459.9153,459.2928,459.5596,26618.0
2020-11-18 12:25:00,465.01,465.19,464.2,464.39,14302.0,459.4904,459.6683,458.69,458.8778,14302.0
2020-11-18 12:30:00,464.36,464.54,463.71,464.2,12335.0,458.8481,459.026,458.2058,458.69,12335.0
2020-11-18 12:35:00,464.06,464.35,463.72,464.1,6544.0,458.5517,458.8382,458.2157,458.5912,6544.0
2020-11-18 12:40:00,463.96,464.65,463.32,463.98,10021.0,458.4529,459.1347,457.8205,458.4726,10021.0
2020-11-18 12:45:00,463.81,464.52,463.17,463.38,15832.0,458.3047,459.0062,457.6723,457.8798,15832.0
2020-11-18 12:50:00,463.38,463.92,463.23,463.44,8406.0,457.8798,458.4134,457.7315,457.939,8406.0
2020-11-18 12:55:00,463.18,463.61,462.71,463.61,4394.0,457.6821,458.107,457.2177,458.107,4394.0
2020-11-18 13:00:00,463.46,463.53,462.28,463.06,17590.0,457.9588,458.028,456.7928,457.5636,17590.0
2020-11-18 13:05:00,462.96,463.3,462.72,462.76,10860.0,457.4647,457.8007,457.2276,457.2671,10860.0
2020-11-18 13:10:00,462.84,463.31,462.12,462.36,18671.0,457.3462,457.8106,456.6347,456.8719,18671.0
2020-11-18 13:15:00,462.03,463.32,461.58,462.72,17015.0,456.5458,457.8205,456.1011,457.2276,17015.0
2020-11-18 13:20:00,462.49,463.1,462.47,463.1,5036.0,457.0003,457.6031,456.9806,457.6031,5036.0
2020-11-18 13:25:00,463.25,463.39,461.84,461.85,9572.0,457.7513,457.8896,456.358,456.3679,9572.0
2020-11-18 13:30:00,461.88,462.08,461.22,461.52,13745.0,456.3976,456.5952,455.7454,456.0418,13745.0
2020-11-18 13:35:00,461.65,461.75,459.5,459.54,28449.0,456.1703,456.2691,454.0458,454.0853,28449.0
2020-11-18 13:40:00,459.48,460.0,459.07,459.5,19594.0,454.0261,454.5399,453.6209,454.0458,19594.0
2020-11-18 13:45:00,459.71,460.26,459.46,459.86,8871.0,454.2533,454.7968,454.0063,454.4015,8871.0
2020-11-18 13:50:00,460.08,460.09,458.61,458.98,25573.0,454.6189,454.6288,453.1664,453.532,25573.0
2020-11-18 13:55:00,459.19,459.34,457.26,458.12,28911.0,453.7395,453.8877,451.8324,452.6822,28911.0
2020-11-18 14:00:00,458.08,458.34,457.25,457.75,12139.0,452.6427,452.8996,451.8225,452.3166,12139.0
2020-11-18 14:05:00,457.89,459.24,457.63,458.35,23824.0,452.4549,453.7889,452.198,452.9095,23824.0
2020-11-18 14:10:00,458.26,458.43,457.58,457.85,17734.0,452.8205,452.9885,452.1486,452.4154,17734.0
2020-11-18 14:15:00,457.85,458.03,457.27,457.6,22635.0,452.4154,452.5933,451.8423,452.1684,22635.0
2020-11-18 14:20:00,457.66,458.25,457.6,458.25,12951.0,452.2277,452.8107,452.1684,452.8107,12951.0
2020-11-18 14:25:00,458.31,458.67,457.28,458.3,31204.0,452.8699,453.2257,451.8522,452.8601,31204.0
2020-11-18 14:30:00,458.02,459.91,458.0,459.67,21958.0,452.5834,454.451,452.5636,454.2138,21958.0
2020-11-18 14:35:00,459.7,459.7,458.98,459.46,16153.0,454.2434,454.2434,453.532,454.0063,16153.0
2020-11-18 14:40:00,459.48,459.89,459.05,459.89,38527.0,454.0261,454.4312,453.6012,454.4312,38527.0
2020-11-18 14:45:00,459.92,460.19,458.63,458.64,13104.0,454.4608,454.7276,453.1861,453.196,13104.0
2020-11-18 14:50:00,458.8,458.8,457.84,458.47,32240.0,453.3541,453.3541,452.4055,453.028,32240.0
2020-11-18 14:55:00,458.42,458.49,457.52,458.0,42850.0,452.9786,453.0478,452.0893,452.5636,42850.0
2020-11-18 15:00:00,458.01,458.19,457.09,457.34,22134.0,452.5735,452.7514,451.6644,451.9115,22134.0
2020-11-18 15:05:00,457.4,458.25,457.24,458.05,16645.0,451.9707,452.8107,451.8126,452.613,16645.0
2020-11-18 15:10:00,458.02,458.06,457.04,457.23,16768.0,452.5834,452.6229,451.615,451.8028,16768.0
2020-11-18 15:15:00,457.35,457.66,456.48,456.61,20060.0,451.9213,452.2277,451.0617,451.1901,20060.0
2020-11-18 15:20:00,456.59,457.69,456.26,457.69,23166.0,451.1704,452.2573,450.8443,452.2573,23166.0
2020-11-18 15:25:00,457.63,457.63,455.76,455.86,23488.0,452.198,452.198,450.3502,450.449,23488.0
2020-11-18 15:30:00,456.03,456.03,454.12,454.35,66470.0,450.617,450.617,448.7297,448.9569,66470.0
2020-11-18 15:35:00,454.24,454.45,452.3,452.3,67529.0,448.8483,449.0558,446.9313,446.9313,67529.0
2020-11-18 15:40:00,452.33,455.46,451.74,455.28,73023.0,446.9609,450.0538,446.3779,449.8759,73023.0
2020-11-18 15:45:00,455.29,456.88,454.97,455.72,51577.0,449.8858,451.4569,449.5696,450.3107,51577.0
2020-11-18 15:50:00,456.06,456.21,454.5,455.69,59650.0,450.6466,450.7949,449.1052,450.281,59650.0
2020-11-18 15:55:00,455.9,457.23,452.88,454.18,192484.0,450.4885,451.8028,447.5044,448.789,192484.0
2020-11-19 09:30:00,458.93,459.71,453.63,455.95,94523.0,453.4826,454.2533,448.2455,450.538,94523.0
2020-11-19 09:35:00,455.43,458.47,455.17,457.43,24967.0,450.0241,453.028,449.7672,452.0004,24967.0
2020-11-19 09:40:00,457.24,457.47,453.26,454.61,38460.0,451.8126,452.0399,447.8799,449.2139,38460.0
2020-11-19 09:45:00,454.53,455.18,452.51,454.62,23655.0,449.1348,449.7771,447.1388,449.2237,23655.0
2020-11-19 09:50:00,454.61,456.05,453.19,455.67,33400.0,449.2139,450.6368,447.8107,450.2613,33400.0
2020-11-19 09:55:00,455.49,456.48,454.5,454.5,15501.0,450.0834,451.0617,449.1052,449.1052,15501.0
2020-11-19 10:00:00,455.02,456.56,453.87,454.24,26568.0,449.619,451.1407,448.4826,448.8483,26568.0
2020-11-19 10:05:00,453.89,454.62,453.27,454.29,16176.0,448.5024,449.2237,447.8898,448.8977,16176.0
2020-11-19 10:10:00,454.3,454.99,453.83,454.32,11884.0,448.9075,449.5893,448.4431,448.9273,11884.0
2020-11-19 10:15:00,454.52,455.0,452.71,453.53,7080.0,449.1249,449.5992,447.3364,448.1467,7080.0
2020-11-19 10:20:00,453.53,453.93,452.2,452.2,9497.0,448.1467,448.5419,446.8325,446.8325,9497.0
2020-11-19 10:25:00,452.13,454.5,451.82,454.14,21754.0,446.7633,449.1052,446.457,448.7494,21754.0
2020-11-19 10:30:00,453.82,454.67,453.6,453.6,8958.0,448.4332,449.2731,448.2158,448.2158,8958.0
2020-11-19 10:35:00,453.75,454.49,453.24,454.16,14138.0,448.3641,449.0953,447.8601,448.7692,14138.0
2020-11-19 10:40:00,454.19,455.8,453.94,455.63,12790.0,448.7988,450.3897,448.5518,450.2218,12790.0
2020-11-19 10:45:00,455.84,456.93,455.83,456.44,29933.0,450.4293,451.5063,450.4194,451.0221,29933.0
2020-11-19 10:50:00,456.69,457.14,455.75,456.35,24886.0,451.2692,451.7138,450.3403,450.9332,24886.0
2020-11-19 10:55:00,456.3,457.53,456.28,457.2,6830.0,450.8838,452.0992,450.864,451.7731,6830.0
2020-11-19 11:00:00,457.1,457.14,456.19,456.33,12308.0,451.6743,451.7138,450.7751,450.9134,12308.0
2020-11-19 11:05:00,456.23,456.5,455.1,455.34,16526.0,450.8146,451.0814,449.698,449.9352,16526.0
2020-11-19 11:10:00,455.34,455.35,453.95,454.12,15487.0,449.9352,449.9451,448.5617,448.7297,15487.0
2020-11-19 11:15:00,454.26,455.84,454.26,455.65,8942.0,448.868,450.4293,448.868,450.2415,8942.0
2020-11-19 11:20:00,455.72,456.44,455.16,455.2,23654.0,450.3107,451.0221,449.7573,449.7969,23654.0
2020-11-19 11:25:00,455.1,456.51,455.1,455.37,14540.0,449.698,451.0913,449.698,449.9648,14540.0
2020-11-19 11:30:00,455.43,455.73,453.37,453.37,9924.0,450.0241,450.3206,447.9886,447.9886,9924.0
2020-11-19 11:35:00,453.66,453.66,452.01,452.35,4417.0,448.2751,448.2751,446.6447,446.9807,4417.0
2020-11-19 11:40:00,452.35,453.52,452.35,453.02,7033.0,446.9807,448.1368,446.9807,447.6427,7033.0
2020-11-19 11:45:00,453.21,454.09,453.2,453.53,5877.0,447.8305,448.7,447.8206,448.1467,5877.0
2020-11-19 11:50:00,453.57,454.12,453.52,453.98,4012.0,448.1862,448.7297,448.1368,448.5913,4012.0
2020-11-19 11:55:00,453.98,454.99,453.98,454.84,2433.0,448.5913,449.5893,448.5913,449.4411,2433.0
2020-11-19 12:00:00,454.61,454.87,454.05,454.68,5656.0,449.2139,449.4708,448.6605,449.283,5656.0
2020-11-19 12:05:00,454.64,455.78,454.64,455.1,5389.0,449.2435,450.37,449.2435,449.698,5389.0
2020-11-19 12:10:00,455.33,455.54,453.6,455.04,27749.0,449.9253,450.1328,448.2158,449.6388,27749.0
2020-11-19 12:15:00,455.0,455.1,453.52,453.55,10757.0,449.5992,449.698,448.1368,448.1664,10757.0
2020-11-19 12:20:00,453.86,454.12,453.18,453.54,7756.0,448.4728,448.7297,447.8008,448.1566,7756.0
2020-11-19 12:25:00,453.59,453.83,453.22,453.39,8009.0,448.206,448.4431,447.8404,448.0083,8009.0
2020-11-19 12:30:00,453.51,454.24,453.49,454.24,14912.0,448.1269,448.8483,448.1072,448.8483,14912.0
2020-11-19 12:35:00,454.14,454.92,454.1,454.84,5063.0,448.7494,449.5202,448.7099,449.4411,5063.0
2020-11-19 12:40:00,454.78,454.93,453.35,453.35,27186.0,449.3818,449.5301,447.9688,447.9688,27186.0
2020-11-19 12:45:00,453.54,453.62,452.61,452.85,17416.0,448.1566,448.2356,447.2376,447.4748,17416.0
2020-11-19 12:50:00,452.85,453.2,452.68,453.08,2733.0,447.4748,447.8206,447.3068,447.702,2733.0
2020-11-19 12:55:00,453.01,453.79,453.01,453.53,5494.0,447.6329,448.4036,447.6329,448.1467,5494.0
2020-11-19 13:00:00,453.55,454.0,453.45,453.45,6824.0,448.1664,448.6111,448.0676,448.0676,6824.0
2020-11-19 13:05:00,453.33,453.95,453.33,453.6,5440.0,447.9491,448.5617,447.9491,448.2158,5440.0
2020-11-19 13:10:00,453.72,453.94,453.44,453.94,5013.0,448.3344,448.5518,448.0577,448.5518,5013.0
2020-11-19 13:15:00,454.27,454.39,453.87,454.28,3778.0,448.8779,448.9965,448.4826,448.8878,3778.0
2020-11-19 13:20:00,454.13,454.13,453.52,453.79,5163.0,448.7396,448.7396,448.1368,448.4036,5163.0
2020-11-19 13:25:00,454.0,454.21,453.53,454.1,3948.0,448.6111,448.8186,448.1467,448.7099,3948.0
2020-11-19 13:30:00,453.71,454.36,453.58,454.25,4085.0,448.3245,448.9668,448.1961,448.8581,4085.0
2020-11-19 13:35:00,454.33,455.25,454.32,455.14,6298.0,448.9372,449.8463,448.9273,449.7376,6298.0
2020-11-19 13:40:00,455.0,455.52,455.0,455.51,2839.0,449.5992,450.1131,449.5992,450.1032,2839.0
2020-11-19 13:45:00,455.66,456.25,455.51,456.25,7883.0,450.2514,450.8344,450.1032,450.8344,7883.0
2020-11-19 13:50:00,456.24,456.27,454.95,455.5,12486.0,450.8245,450.8542,449.5498,450.0933,12486.0
2020-11-19 13:55:00,455.3,455.3,454.3,454.5,13695.0,449.8957,449.8957,448.9075,449.1052,13695.0
2020-11-19 14:00:00,454.33,454.61,454.16,454.61,6053.0,448.9372,449.2139,448.7692,449.2139,6053.0
2020-11-19 14:05:00,454.47,454.84,454.41,454.64,4775.0,449.0755,449.4411,449.0162,449.2435,4775.0
2020-11-19 14:10:00,454.61,454.61,454.14,454.4,5747.0,449.2139,449.2139,448.7494,449.0064,5747.0
2020-11-19 14:15:00,454.46,454.46,453.67,453.76,7181.0,449.0656,449.0656,448.285,448.3739,7181.0
2020-11-19 14:20:00,453.85,453.86,453.35,453.53,5546.0,448.4629,448.4728,447.9688,448.1467,5546.0
2020-11-19 14:25:00,453.42,453.75,453.25,453.49,4810.0,448.038,448.3641,447.87,448.1072,4810.0
2020-11-19 14:30:00,453.73,453.91,453.39,453.81,5968.0,448.3443,448.5222,448.0083,448.4234,5968.0
2020-11-19 14:35:00,453.99,454.64,453.9,454.54,6509.0,448.6012,449.2435,448.5123,449.1447,6509.0
2020-11-19 14:40:00,454.62,454.69,454.12,454.55,12492.0,449.2237,449.2929,448.7297,449.1546,12492.0
2020-11-19 14:45:00,454.15,454.17,453.49,453.91,8688.0,448.7593,448.7791,448.1072,448.5222,8688.0
2020-11-19 14:50:00,453.81,453.88,452.98,452.98,10916.0,448.4234,448.4925,447.6032,447.6032,10916.0
2020-11-19 14:55:00,453.08,453.39,452.66,452.86,10858.0,447.702,448.0083,447.287,447.4846,10858.0
2020-11-19 15:00:00,452.87,452.87,452.3,452.5,10129.0,447.4945,447.4945,446.9313,447.1289,10129.0
2020-11-19 15:05:00,452.5,452.92,452.05,452.74,12684.0,447.1289,447.5439,446.6842,447.3661,12684.0
2020-11-19 15:10:00,452.74,453.45,452.62,453.45,8487.0,447.3661,448.0676,447.2475,448.0676,8487.0
2020-11-19 15:15:00,453.27,453.29,452.56,452.76,8850.0,447.8898,447.9095,447.1882,447.3858,8850.0
2020-11-19 15:20:00,452.77,452.95,451.89,451.89,19359.0,447.3957,447.5736,446.5261,446.5261,19359.0
2020-11-19 15:25:00,451.87,451.93,451.18,451.18,21254.0,446.5064,446.5657,445.8246,445.8246,21254.0
2020-11-19 15:30:00,451.34,451.69,450.05,451.11,37380.0,445.9827,446.3285,444.708,445.7554,37380.0
2020-11-19 15:35:00,451.04,451.55,450.87,451.11,21191.0,445.6862,446.1902,445.5183,445.7554,21191.0
2020-11-19 15:40:00,451.18,451.93,450.96,451.86,30391.0,445.8246,446.5657,445.6072,446.4965,30391.0
2020-11-19 15:45:00,451.91,452.17,451.5,451.75,25537.0,446.5459,446.8028,446.1408,446.3878,25537.0
2020-11-19 15:50:00,451.75,452.95,451.64,452.36,46248.0,446.3878,447.5736,446.2791,446.9906,46248.0
2020-11-19 15:55:00,452.3,453.21,451.99,452.84,85763.0,446.9313,447.8305,446.625,447.4649,85763.0
2020-11-20 09:30:00,452.78,455.55,451.0,455.55,84387.0,447.4056,450.1427,445.6467,450.1427,84387.0
2020-11-20 09:35:00,455.06,457.28,454.75,456.12,18119.0,449.6585,451.8522,449.3522,450.7059,18119.0
2020-11-20 09:40:00,455.88,456.03,453.05,453.46,14965.0,450.4688,450.617,447.6724,448.0775,14965.0
2020-11-20 09:45:00,452.96,453.71,452.41,452.93,8867.0,447.5834,448.3245,447.04,447.5538,8867.0
2020-11-20 09:50:00,452.64,453.72,452.5,453.72,12689.0,447.2672,448.3344,447.1289,448.3344,12689.0
2020-11-20 09:55:00,453.81,454.0,451.1,451.95,33973.0,448.4234,448.6111,445.7455,446.5854,33973.0
2020-11-20 10:00:00,451.73,452.42,451.47,452.02,28632.0,446.368,447.0499,446.1111,446.6546,28632.0
2020-11-20 10:05:00,451.82,453.11,451.68,452.55,24777.0,446.457,447.7317,446.3186,447.1783,24777.0
2020-11-20 10:10:00,452.55,452.55,451.57,451.94,10358.0,447.1783,447.1783,446.2099,446.5756,10358.0
2020-11-20 10:15:00,451.85,452.39,451.4,452.06,13983.0,446.4866,447.0202,446.042,446.6941,13983.0
2020-11-20 10:20:00,452.06,452.71,451.93,452.51,15537.0,446.6941,447.3364,446.5657,447.1388,15537.0
2020-11-20 10:25:00,452.54,454.24,452.5,454.24,9098.0,447.1684,448.8483,447.1289,448.8483,9098.0
2020-11-20 10:30:00,454.06,454.67,452.62,452.62,36604.0,448.6704,449.2731,447.2475,447.2475,36604.0
2020-11-20 10:35:00,452.71,453.44,452.4,453.15,16487.0,447.3364,448.0577,447.0301,447.7712,16487.0
2020-11-20 10:40:00,453.33,454.3,453.09,454.03,8437.0,447.9491,448.9075,447.7119,448.6407,8437.0
2020-11-20 10:45:00,454.09,454.09,453.26,453.77,7198.0,448.7,448.7,447.8799,448.3838,7198.0
2020-11-20 10:50:00,453.71,454.92,453.6,454.03,5678.0,448.3245,449.5202,448.2158,448.6407,5678.0
2020-11-20 10:55:00,453.86,454.6,453.74,454.46,13972.0,448.4728,449.204,448.3542,449.0656,13972.0
2020-11-20 11:00:00,454.49,455.2,454.34,454.67,7027.0,449.0953,449.7969,448.9471,449.2731,7027.0
2020-11-20 11:05:00,454.54,454.66,453.15,454.2,9432.0,449.1447,449.2633,447.7712,448.8087,9432.0
2020-11-20 11:10:00,454.21,454.25,453.25,453.55,6029.0,448.8186,448.8581,447.87,448.1664,6029.0
2020-11-20 11:15:00,453.25,453.73,453.05,453.21,6611.0,447.87,448.3443,447.6724,447.8305,6611.0
2020-11-20 11:20:00,453.26,453.88,453.14,453.88,9295.0,447.8799,448.4925,447.7613,448.4925,9295.0
2020-11-20 11:25:00,453.81,454.57,453.68,454.38,6666.0,448.4234,449.1743,448.2949,448.9866,6666.0
2020-11-20 11:30:00,454.51,454.69,454.14,454.17,12280.0,449.115,449.2929,448.7494,448.7791,12280.0
2020-11-20 11:35:00,454.06,454.19,453.51,453.71,13821.0,448.6704,448.7988,448.1269,448.3245,13821.0
2020-11-20 11:40:00,453.63,453.74,452.74,453.72,13176.0,448.2455,448.3542,447.3661,448.3344,13176.0
2020-11-20 11:45:00,453.69,453.95,452.6,452.62,11904.0,448.3048,448.5617,447.2277,447.2475,11904.0
2020-11-20 11:50:00,452.5,453.37,452.5,453.37,12056.0,447.1289,447.9886,447.1289,447.9886,12056.0
2020-11-20 11:55:00,453.27,453.73,453.14,453.31,11434.0,447.8898,448.3443,447.7613,447.9293,11434.0
2020-11-20 12:00:00,453.33,453.7,452.97,453.58,8687.0,447.9491,448.3147,447.5933,448.1961,8687.0
2020-11-20 12:05:00,453.49,453.79,453.17,453.25,16804.0,448.1072,448.4036,447.791,447.87,16804.0
2020-11-20 12:10:00,453.01,453.23,452.81,453.2,7805.0,447.6329,447.8502,447.4352,447.8206,7805.0
2020-11-20 12:15:00,453.06,453.25,452.71,452.87,13786.0,447.6823,447.87,447.3364,447.4945,13786.0
2020-11-20 12:20:00,452.87,453.14,452.86,453.04,4275.0,447.4945,447.7613,447.4846,447.6625,4275.0
2020-11-20 12:25:00,452.95,453.23,452.73,453.23,8043.0,447.5736,447.8502,447.3562,447.8502,8043.0
2020-11-20 12:30:00,453.07,453.38,452.96,453.38,3535.0,447.6921,447.9985,447.5834,447.9985,3535.0
2020-11-20 12:35:00,453.31,453.31,452.97,453.12,5970.0,447.9293,447.9293,447.5933,447.7415,5970.0
2020-11-20 12:40:00,452.95,453.07,452.72,452.86,8333.0,447.5736,447.6921,447.3463,447.4846,8333.0
2020-11-20 12:45:00,452.77,452.77,452.22,452.38,12482.0,447.3957,447.3957,446.8522,447.0103,12482.0
2020-11-20 12:50:00,452.53,452.6,452.3,452.6,6289.0,447.1585,447.2277,446.9313,447.2277,6289.0
2020-11-20 12:55:00,452.73,452.93,452.52,452.56,16066.0,447.3562,447.5538,447.1487,447.1882,16066.0
2020-11-20 13:00:00,452.52,452.59,452.19,452.25,7430.0,447.1487,447.2178,446.8226,446.8819,7430.0
2020-11-20 13:05:00,452.23,452.43,451.79,452.3,8636.0,446.8621,447.0597,446.4273,446.9313,8636.0
2020-11-20 13:10:00,452.39,452.76,452.21,452.69,9302.0,447.0202,447.3858,446.8423,447.3167,9302.0
2020-11-20 13:15:00,452.69,452.76,452.37,452.65,6714.0,447.3167,447.3858,447.0004,447.2771,6714.0
2020-11-20 13:20:00,452.6,453.18,452.56,453.1,10624.0,447.2277,447.8008,447.1882,447.7218,10624.0
2020-11-20 13:25:00,453.22,453.37,452.51,452.82,9024.0,447.8404,447.9886,447.1388,447.4451,9024.0
2020-11-20 13:30:00,452.71,452.82,452.33,452.54,4424.0,447.3364,447.4451,446.9609,447.1684,4424.0
2020-11-20 13:35:00,452.63,453.18,452.43,453.18,9104.0,447.2574,447.8008,447.0597,447.8008,9104.0
2020-11-20 13:40:00,453.06,453.45,452.89,453.09,6138.0,447.6823,448.0676,447.5143,447.7119,6138.0
2020-11-20 13:45:00,453.1,453.28,452.83,452.83,5184.0,447.7218,447.8996,447.455,447.455,5184.0
2020-11-20 13:50:00,452.97,453.09,452.78,452.95,4652.0,447.5933,447.7119,447.4056,447.5736,4652.0
2020-11-20 13:55:00,452.91,453.2,452.88,453.2,3752.0,447.534,447.8206,447.5044,447.8206,3752.0
2020-11-20 14:00:00,453.28,453.28,452.43,452.67,10588.0,447.8996,447.8996,447.0597,447.2969,10588.0
2020-11-20 14:05:00,452.72,452.78,452.35,452.35,3265.0,447.3463,447.4056,446.9807,446.9807,3265.0
2020-11-20 14:10:00,452.39,452.45,452.0,452.0,5370.0,447.0202,447.0795,446.6348,446.6348,5370.0
2020-11-20 14:15:00,452.13,452.15,451.87,452.0,7994.0,446.7633,446.7831,446.5064,446.6348,7994.0
2020-11-20 14:20:00,451.94,452.48,451.94,452.28,4110.0,446.5756,447.1091,446.5756,446.9115,4110.0
2020-11-20 14:25:00,452.21,452.29,451.8,451.95,5020.0,446.8423,446.9214,446.4372,446.5854,5020.0
2020-11-20 14:30:00,451.95,452.69,451.94,452.42,6624.0,446.5854,447.3167,446.5756,447.0499,6624.0
2020-11-20 14:35:00,452.63,453.14,452.59,452.6,8040.0,447.2574,447.7613,447.2178,447.2277,8040.0
2020-11-20 14:40:00,452.53,452.62,452.38,452.52,7749.0,447.1585,447.2475,447.0103,447.1487,7749.0
2020-11-20 14:45:00,452.39,453.07,452.33,453.07,12350.0,447.0202,447.6921,446.9609,447.6921,12350.0
2020-11-20 14:50:00,452.95,453.3,452.83,453.3,5022.0,447.5736,447.9194,447.455,447.9194,5022.0
2020-11-20 14:55:00,453.42,453.44,452.7,452.81,13497.0,448.038,448.0577,447.3265,447.4352,13497.0
2020-11-20 15:00:00,452.89,453.0,452.36,452.48,10499.0,447.5143,447.623,446.9906,447.1091,10499.0
2020-11-20 15:05:00,452.39,452.73,452.19,452.19,14745.0,447.0202,447.3562,446.8226,446.8226,14745.0
2020-11-20 15:10:00,452.14,452.27,450.61,450.81,17273.0,446.7732,446.9016,445.2613,445.459,17273.0
2020-11-20 15:15:00,450.91,450.91,449.75,450.28,29579.0,445.5578,445.5578,444.4115,444.9353,29579.0
2020-11-20 15:20:00,450.36,451.12,450.36,450.9,12277.0,445.0143,445.7653,445.0143,445.5479,12277.0
2020-11-20 15:25:00,450.89,450.99,450.64,450.64,9014.0,445.538,445.6368,445.291,445.291,9014.0
2020-11-20 15:30:00,450.51,450.73,450.06,450.45,11077.0,445.1625,445.3799,444.7179,445.1032,11077.0
2020-11-20 15:35:00,450.45,451.03,450.39,450.93,10264.0,445.1032,445.6764,445.044,445.5775,10264.0
2020-11-20 15:40:00,450.93,452.28,450.93,452.24,21060.0,445.5775,446.9115,445.5775,446.872,21060.0
2020-11-20 15:45:00,452.28,452.9,452.16,452.32,17871.0,446.9115,447.5242,446.7929,446.951,17871.0
2020-11-20 15:50:00,452.25,452.25,451.09,451.17,26767.0,446.8819,446.8819,445.7356,445.8147,26767.0
2020-11-20 15:55:00,451.27,451.68,450.64,451.25,61674.0,445.9135,446.3186,445.291,445.8937,61674.0
2020-11-23 09:30:00,454.5,455.92,450.0,451.15,62625.0,449.1052,450.5083,444.6586,445.7949,62625.0
2020-11-23 09:35:00,451.63,453.78,450.07,451.04,16732.0,446.2692,448.3937,444.7277,445.6862,16732.0
2020-11-23 09:40:00,451.58,453.39,451.25,451.52,27950.0,446.2198,448.0083,445.8937,446.1605,27950.0
2020-11-23 09:45:00,452.03,452.49,451.19,452.28,16935.0,446.6645,447.119,445.8345,446.9115,16935.0
2020-11-23 09:50:00,452.31,452.84,451.64,452.5,9956.0,446.9412,447.4649,446.2791,447.1289,9956.0
2020-11-23 09:55:00,452.25,453.0,451.77,453.0,18767.0,446.8819,447.623,446.4076,447.623,18767.0
2020-11-23 10:00:00,452.88,453.0,451.92,452.36,19039.0,447.5044,447.623,446.5558,446.9906,19039.0
2020-11-23 10:05:00,452.64,452.67,451.34,451.38,9081.0,447.2672,447.2969,445.9827,446.0222,9081.0
2020-11-23 10:10:00,451.25,451.7,450.68,451.16,10601.0,445.8937,446.3384,445.3305,445.8048,10601.0
2020-11-23 10:15:00,451.3,451.67,451.0,451.41,10151.0,445.9431,446.3088,445.6467,446.0518,10151.0
2020-11-23 10:20:00,451.41,451.5,448.7,448.89,11035.0,446.0518,446.1408,443.374,443.5618,11035.0
2020-11-23 10:25:00,448.96,449.83,448.3,449.42,11037.0,443.6309,444.4906,442.9788,444.0855,11037.0
2020-11-23 10:30:00,449.47,450.5,449.1,449.92,5384.0,444.1349,445.1526,443.7693,444.5795,5384.0
2020-11-23 10:35:00,449.92,449.92,449.02,449.72,12898.0,444.5795,444.5795,443.6902,444.3819,12898.0
2020-11-23 10:40:00,449.6,451.12,449.53,451.12,16937.0,444.2633,445.7653,444.1942,445.7653,16937.0
2020-11-23 10:45:00,451.0,451.58,450.2,451.33,7409.0,445.6467,446.2198,444.8562,445.9728,7409.0
2020-11-23 10:50:00,451.55,451.66,450.84,451.06,10461.0,446.1902,446.2989,445.4886,445.706,10461.0
2020-11-23 10:55:00,451.26,451.63,451.07,451.29,15521.0,445.9036,446.2692,445.7159,445.9333,15521.0
2020-11-23 11:00:00,451.18,451.58,450.79,450.95,9716.0,445.8246,446.2198,445.4392,445.5973,9716.0
2020-11-23 11:05:00,450.95,450.95,450.0,450.0,15049.0,445.5973,445.5973,444.6586,444.6586,15049.0
2020-11-23 11:10:00,450.12,450.12,448.84,448.84,8692.0,444.7772,444.7772,443.5123,443.5123,8692.0
2020-11-23 11:15:00,448.82,449.19,448.0,448.44,7385.0,443.4926,443.8582,442.6823,443.1171,7385.0
2020-11-23 11:20:00,448.64,448.86,448.24,448.45,7211.0,443.3147,443.5321,442.9195,443.127,7211.0
2020-11-23 11:25:00,448.3,448.35,446.47,446.9,11687.0,442.9788,443.0282,441.1705,441.5954,11687.0
2020-11-23 11:30:00,446.73,447.59,446.44,447.05,11017.0,441.4274,442.2772,441.1408,441.7436,11017.0
2020-11-23 11:35:00,447.3,449.65,447.3,449.14,28470.0,441.9906,444.3127,441.9906,443.8088,28470.0
2020-11-23 11:40:00,449.18,449.18,448.1,448.18,8915.0,443.8483,443.8483,442.7811,442.8602,8915.0
2020-11-23 11:45:00,448.36,449.05,448.21,448.55,6771.0,443.038,443.7199,442.8898,443.2258,6771.0
2020-11-23 11:50:00,448.79,449.06,448.15,448.63,6581.0,443.4629,443.7297,442.8305,443.3048,6581.0
2020-11-23 11:55:00,448.79,448.95,448.17,448.47,6631.0,443.4629,443.621,442.8503,443.1467,6631.0
2020-11-23 12:00:00,448.36,448.49,447.42,448.01,8974.0,443.038,443.1665,442.1092,442.6922,8974.0
2020-11-23 12:05:00,447.84,447.84,447.24,447.37,7125.0,442.5242,442.5242,441.9313,442.0598,7125.0
2020-11-23 12:10:00,447.38,447.65,447.0,447.03,11043.0,442.0697,442.3365,441.6942,441.7238,11043.0
2020-11-23 12:15:00,447.0,447.09,446.57,446.86,6567.0,441.6942,441.7831,441.2693,441.5559,6567.0
2020-11-23 12:20:00,446.95,446.95,446.48,446.75,9307.0,441.6448,441.6448,441.1804,441.4472,9307.0
2020-11-23 12:25:00,446.69,446.85,446.55,446.63,6574.0,441.3879,441.546,441.2495,441.3286,6574.0
2020-11-23 12:30:00,446.7,446.7,445.23,445.36,29002.0,441.3978,441.3978,439.9452,440.0737,29002.0
2020-11-23 12:35:00,445.26,445.53,444.43,444.66,26306.0,439.9748,440.2416,439.1547,439.382,26306.0
2020-11-23 12:40:00,444.81,444.87,443.69,444.22,18525.0,439.5302,439.5895,438.4235,438.9472,18525.0
2020-11-23 12:45:00,444.25,444.4,443.78,444.11,8584.0,438.9768,439.1251,438.5124,438.8385,8584.0
2020-11-23 12:50:00,444.16,444.28,443.67,443.84,11403.0,438.8879,439.0065,438.4037,438.5717,11403.0
2020-11-23 12:55:00,443.84,444.18,443.71,444.18,13601.0,438.5717,438.9077,438.4432,438.9077,13601.0
2020-11-23 13:00:00,444.18,444.37,443.89,444.31,14574.0,438.9077,439.0954,438.6211,439.0361,14574.0
2020-11-23 13:05:00,444.32,444.55,443.5,443.5,16891.0,439.046,439.2733,438.2357,438.2357,16891.0
2020-11-23 13:10:00,443.51,443.51,442.94,443.47,15931.0,438.2456,438.2456,437.6824,438.2061,15931.0
2020-11-23 13:15:00,443.52,443.56,442.92,443.05,11742.0,438.2555,438.295,437.6626,437.7911,11742.0
2020-11-23 13:20:00,443.0,443.15,442.65,442.91,18474.0,437.7417,437.8899,437.3958,437.6527,18474.0
2020-11-23 13:25:00,442.89,443.1,442.54,442.79,18000.0,437.633,437.8405,437.2871,437.5342,18000.0
2020-11-23 13:30:00,442.79,442.79,441.76,442.29,21854.0,437.5342,437.5342,436.5164,437.0401,21854.0
2020-11-23 13:35:00,442.36,443.85,442.18,443.85,16425.0,437.1093,438.5816,436.9314,438.5816,16425.0
2020-11-23 13:40:00,444.0,444.37,443.42,443.56,17462.0,438.7298,439.0954,438.1567,438.295,17462.0
2020-11-23 13:45:00,443.56,443.67,442.94,443.29,7047.0,438.295,438.4037,437.6824,438.0282,7047.0
2020-11-23 13:50:00,443.29,443.91,442.81,443.7,13012.0,438.0282,438.6409,437.5539,438.4334,13012.0
2020-11-23 13:55:00,443.71,443.82,443.44,443.44,15052.0,438.4432,438.5519,438.1764,438.1764,15052.0
2020-11-23 14:00:00,443.5,444.04,443.2,444.0,19700.0,438.2357,438.7693,437.9393,438.7298,19700.0
2020-11-23 14:05:00,444.06,444.44,444.0,444.31,6690.0,438.7891,439.1646,438.7298,439.0361,6690.0
2020-11-23 14:10:00,444.4,445.12,444.39,444.71,18577.0,439.1251,439.8365,439.1152,439.4314,18577.0
2020-11-23 14:15:00,444.75,444.95,444.26,444.56,22927.0,439.4709,439.6685,438.9867,439.2832,22927.0
2020-11-23 14:20:00,444.39,444.64,444.02,444.55,16544.0,439.1152,439.3622,438.7496,439.2733,16544.0
2020-11-23 14:25:00,444.55,444.86,444.21,444.61,12125.0,439.2733,439.5796,438.9373,439.3326,12125.0
2020-11-23 14:30:00,444.64,445.18,444.53,445.03,20278.0,439.3622,439.8958,439.2535,439.7476,20278.0
2020-11-23 14:35:00,445.26,445.34,444.79,445.0,12711.0,439.9748,440.0539,439.5104,439.7179,12711.0
2020-11-23 14:40:00,445.05,445.31,444.9,445.23,7038.0,439.7673,440.0242,439.6191,439.9452,7038.0
2020-11-23 14:45:00,445.28,445.81,445.17,445.23,5999.0,439.9946,440.5183,439.8859,439.9452,5999.0
2020-11-23 14:50:00,445.06,446.43,444.78,445.69,18550.0,439.7772,441.131,439.5005,440.3997,18550.0
2020-11-23 14:55:00,445.64,446.53,445.61,446.45,20681.0,440.3503,441.2298,440.3207,441.1507,20681.0
2020-11-23 15:00:00,446.46,446.72,446.03,446.15,16458.0,441.1606,441.4175,440.7357,440.8543,16458.0
2020-11-23 15:05:00,446.27,446.38,445.63,446.06,24753.0,440.9729,441.0815,440.3405,440.7653,24753.0
2020-11-23 15:10:00,446.06,446.07,445.13,445.64,12880.0,440.7653,440.7752,439.8464,440.3503,12880.0
2020-11-23 15:15:00,445.52,445.65,445.15,445.53,17866.0,440.2318,440.3602,439.8661,440.2416,17866.0
2020-11-23 15:20:00,445.46,445.92,445.4,445.56,10387.0,440.1725,440.627,440.1132,440.2713,10387.0
2020-11-23 15:25:00,445.56,445.89,445.56,445.69,7196.0,440.2713,440.5974,440.2713,440.3997,7196.0
2020-11-23 15:30:00,445.77,445.77,444.99,445.1,12848.0,440.4788,440.4788,439.708,439.8167,12848.0
2020-11-23 15:35:00,445.08,446.25,445.0,446.09,21318.0,439.797,440.9531,439.7179,440.795,21318.0
2020-11-23 15:40:00,446.1,446.68,446.1,446.57,20652.0,440.8049,441.378,440.8049,441.2693,20652.0
2020-11-23 15:45:00,446.57,447.0,446.01,446.16,32581.0,441.2693,441.6942,440.7159,440.8642,32581.0
2020-11-23 15:50:00,446.24,446.9,445.47,446.0,45412.0,440.9432,441.5954,440.1824,440.7061,45412.0
2020-11-23 15:55:00,445.66,446.83,445.25,446.24,92728.0,440.3701,441.5262,439.965,440.9432,92728.0
2020-11-24 09:30:00,444.3,445.52,441.0,443.01,89428.0,439.0262,440.2318,435.7654,437.7516,89428.0
2020-11-24 09:35:00,443.74,443.78,440.57,441.43,19487.0,438.4729,438.5124,435.3405,436.1903,19487.0
2020-11-24 09:40:00,441.78,442.4,438.46,439.5,43430.0,436.5361,437.1488,433.2556,434.2832,43430.0
2020-11-24 09:45:00,439.72,440.12,437.01,437.76,29350.0,434.5006,434.8959,431.8228,432.5639,29350.0
2020-11-24 09:50:00,437.48,438.78,436.24,437.43,36273.0,432.2872,433.5718,431.0619,432.2378,36273.0
2020-11-24 09:55:00,437.55,439.25,437.42,438.78,26881.0,432.3564,434.0362,432.2279,433.5718,26881.0
2020-11-24 10:00:00,438.81,439.34,437.14,438.62,32860.0,433.6014,434.1251,431.9512,433.4137,32860.0
2020-11-24 10:05:00,438.38,439.07,437.73,438.14,24684.0,433.1765,433.8583,432.5342,432.9394,24684.0
2020-11-24 10:10:00,438.22,439.68,437.15,439.51,23145.0,433.0184,434.4611,431.9611,434.2931,23145.0
2020-11-24 10:15:00,439.51,441.0,438.6,439.81,24286.0,434.2931,435.7654,433.3939,434.5895,24286.0
2020-11-24 10:20:00,439.81,440.21,438.77,439.75,31011.0,434.5895,434.9848,433.5619,434.5302,31011.0
2020-11-24 10:25:00,439.81,440.42,438.84,439.25,15766.0,434.5895,435.1923,433.631,434.0362,15766.0
2020-11-24 10:30:00,439.25,441.0,438.78,440.06,27293.0,434.0362,435.7654,433.5718,434.8366,27293.0
2020-11-24 10:35:00,440.06,441.47,439.92,440.26,26825.0,434.8366,436.2298,434.6982,435.0342,26825.0
2020-11-24 10:40:00,440.18,440.85,439.83,440.54,13538.0,434.9551,435.6172,434.6093,435.3109,13538.0
2020-11-24 10:45:00,440.64,441.33,440.32,440.32,23150.0,435.4097,436.0915,435.0935,435.0935,23150.0
2020-11-24 10:50:00,440.32,441.09,440.24,440.64,30243.0,435.0935,435.8543,435.0144,435.4097,30243.0
2020-11-24 10:55:00,440.37,440.64,438.78,438.78,13144.0,435.1429,435.4097,433.5718,433.5718,13144.0
2020-11-24 11:00:00,438.93,439.86,438.75,439.72,12775.0,433.72,434.6389,433.5421,434.5006,12775.0
2020-11-24 11:05:00,440.0,440.0,439.09,439.63,13618.0,434.7773,434.7773,433.8781,434.4117,13618.0
2020-11-24 11:10:00,439.42,439.69,438.92,439.31,12195.0,434.2042,434.471,433.7101,434.0955,12195.0
2020-11-24 11:15:00,439.32,439.49,438.54,438.89,12789.0,434.1053,434.2733,433.3346,433.6805,12789.0
2020-11-24 11:20:00,438.93,439.91,438.2,439.69,11393.0,433.72,434.6883,432.9986,434.471,11393.0
2020-11-24 11:25:00,440.12,440.63,439.9,440.52,8293.0,434.8959,435.3998,434.6785,435.2911,8293.0
2020-11-24 11:30:00,440.3,440.4,439.27,440.33,14353.0,435.0737,435.1725,434.0559,435.1034,14353.0
2020-11-24 11:35:00,440.26,440.29,439.42,439.54,10114.0,435.0342,435.0638,434.2042,434.3227,10114.0
2020-11-24 11:40:00,439.5,439.5,438.55,438.85,20322.0,434.2832,434.2832,433.3445,433.6409,20322.0
2020-11-24 11:45:00,438.85,439.47,438.81,439.02,18024.0,433.6409,434.2536,433.6014,433.8089,18024.0
2020-11-24 11:50:00,439.12,439.12,437.7,438.3,37698.0,433.9077,433.9077,432.5046,433.0975,37698.0
2020-11-24 11:55:00,438.3,438.83,436.5,436.5,40044.0,433.0975,433.6212,431.3188,431.3188,40044.0
2020-11-24 12:00:00,436.66,437.07,436.26,436.66,16272.0,431.4769,431.8821,431.0817,431.4769,16272.0
2020-11-24 12:05:00,436.86,437.48,436.4,437.41,11977.0,431.6745,432.2872,431.22,432.218,11977.0
2020-11-24 12:10:00,437.4,437.44,436.0,436.36,34263.0,432.2081,432.2477,430.8248,431.1805,34263.0
2020-11-24 12:15:00,436.27,437.0,435.77,437.0,9173.0,431.0916,431.8129,430.5975,431.8129,9173.0
2020-11-24 12:20:00,436.87,437.85,436.87,437.69,8829.0,431.6844,432.6528,431.6844,432.4947,8829.0
2020-11-24 12:25:00,437.74,437.89,436.81,437.03,10847.0,432.5441,432.6923,431.6251,431.8425,10847.0
2020-11-24 12:30:00,437.05,437.15,436.33,436.57,10364.0,431.8623,431.9611,431.1508,431.388,10364.0
2020-11-24 12:35:00,436.53,436.74,436.15,436.45,16547.0,431.3485,431.556,430.973,431.2694,16547.0
2020-11-24 12:40:00,436.54,437.06,436.32,436.61,4724.0,431.3583,431.8722,431.141,431.4275,4724.0
2020-11-24 12:45:00,436.64,437.35,436.39,437.07,22568.0,431.4572,432.1587,431.2101,431.8821,22568.0
2020-11-24 12:50:00,437.08,438.34,437.08,438.27,41329.0,431.8919,433.137,431.8919,433.0678,41329.0
2020-11-24 12:55:00,438.26,438.38,437.93,438.09,7651.0,433.0579,433.1765,432.7318,432.8899,7651.0
2020-11-24 13:00:00,438.11,438.11,437.65,437.92,8425.0,432.9097,432.9097,432.4552,432.722,8425.0
2020-11-24 13:05:00,438.01,438.37,437.73,438.13,9417.0,432.8109,433.1666,432.5342,432.9295,9417.0
2020-11-24 13:10:00,438.04,438.37,437.34,438.34,16261.0,432.8405,433.1666,432.1489,433.137,16261.0
2020-11-24 13:15:00,438.47,438.58,437.8,438.05,10416.0,433.2654,433.3741,432.6034,432.8504,10416.0
2020-11-24 13:20:00,438.25,438.34,438.0,438.08,16195.0,433.0481,433.137,432.801,432.8801,16195.0
2020-11-24 13:25:00,438.08,438.09,437.12,437.36,14153.0,432.8801,432.8899,431.9315,432.1686,14153.0
2020-11-24 13:30:00,437.5,438.44,437.37,438.44,14097.0,432.307,433.2358,432.1785,433.2358,14097.0
2020-11-24 13:35:00,438.41,438.45,437.92,438.26,8492.0,433.2062,433.2457,432.722,433.0579,8492.0
2020-11-24 13:40:00,438.23,439.0,437.64,438.23,25916.0,433.0283,433.7891,432.4453,433.0283,25916.0
2020-11-24 13:45:00,438.1,438.18,437.17,437.72,9199.0,432.8998,432.9789,431.9809,432.5243,9199.0
2020-11-24 13:50:00,437.74,437.91,437.56,437.62,9440.0,432.5441,432.7121,432.3662,432.4255,9440.0
2020-11-24 13:55:00,437.62,438.07,437.62,437.91,6860.0,432.4255,432.8702,432.4255,432.7121,6860.0
2020-11-24 14:00:00,437.91,438.39,437.82,438.02,14634.0,432.7121,433.1864,432.6232,432.8208,14634.0
2020-11-24 14:05:00,437.88,438.07,437.49,437.91,9383.0,432.6824,432.8702,432.2971,432.7121,9383.0
2020-11-24 14:10:00,437.86,438.11,437.67,437.92,10735.0,432.6627,432.9097,432.4749,432.722,10735.0
2020-11-24 14:15:00,437.92,438.1,437.26,437.29,9089.0,432.722,432.8998,432.0698,432.0994,9089.0
2020-11-24 14:20:00,437.3,437.61,436.94,437.48,25389.0,432.1093,432.4156,431.7536,432.2872,25389.0
2020-11-24 14:25:00,437.68,437.71,437.09,437.14,10874.0,432.4848,432.5145,431.9018,431.9512,10874.0
2020-11-24 14:30:00,437.16,437.41,437.02,437.06,12198.0,431.971,432.218,431.8327,431.8722,12198.0
2020-11-24 14:35:00,437.1,437.92,437.05,437.84,12166.0,431.9117,432.722,431.8623,432.6429,12166.0
2020-11-24 14:40:00,437.64,437.94,437.49,437.86,9721.0,432.4453,432.7417,432.2971,432.6627,9721.0
2020-11-24 14:45:00,437.87,438.08,437.52,437.92,15429.0,432.6726,432.8801,432.3267,432.722,15429.0
2020-11-24 14:50:00,438.0,438.92,438.0,438.47,12413.0,432.801,433.7101,432.801,433.2654,12413.0
2020-11-24 14:55:00,438.28,438.9,438.23,438.78,19798.0,433.0777,433.6903,433.0283,433.5718,19798.0
2020-11-24 15:00:00,438.72,438.76,438.31,438.6,16293.0,433.5125,433.552,433.1073,433.3939,16293.0
2020-11-24 15:05:00,438.64,438.71,438.22,438.71,17625.0,433.4334,433.5026,433.0184,433.5026,17625.0
2020-11-24 15:10:00,438.72,439.06,438.53,438.71,14305.0,433.5125,433.8484,433.3247,433.5026,14305.0
2020-11-24 15:15:00,438.73,438.76,438.39,438.56,9791.0,433.5224,433.552,433.1864,433.3544,9791.0
2020-11-24 15:20:00,438.54,439.27,438.36,438.36,40567.0,433.3346,434.0559,433.1567,433.1567,40567.0
2020-11-24 15:25:00,438.58,439.18,438.57,438.94,16814.0,433.3741,433.967,433.3643,433.7299,16814.0
2020-11-24 15:30:00,439.07,439.65,438.71,439.65,11309.0,433.8583,434.4314,433.5026,434.4314,11309.0
2020-11-24 15:35:00,439.53,439.63,438.52,438.88,24139.0,434.3129,434.4117,433.3148,433.6706,24139.0
2020-11-24 15:40:00,438.93,439.16,438.23,438.55,38690.0,433.72,433.9472,433.0283,433.3445,38690.0
2020-11-24 15:45:00,438.46,439.33,438.4,439.16,30620.0,433.2556,434.1152,433.1963,433.9472,30620.0
2020-11-24 15:50:00,439.06,439.33,438.36,439.27,39578.0,433.8484,434.1152,433.1567,434.0559,39578.0
2020-11-24 15:55:00,439.2,439.83,439.1,439.67,122402.0,433.9868,434.6093,433.888,434.4512,122402.0
2020-11-25 09:30:00,438.48,443.22,438.18,441.22,113679.0,433.2753,437.9591,432.9789,435.9828,113679.0
2020-11-25 09:35:00,441.13,443.96,441.12,441.84,49050.0,435.8939,438.6903,435.884,436.5954,49050.0
2020-11-25 09:40:00,441.65,443.39,441.64,442.16,32550.0,436.4077,438.127,436.3978,436.9116,32550.0
2020-11-25 09:45:00,442.18,444.28,442.01,444.22,37127.0,436.9314,439.0065,436.7634,438.9472,37127.0
2020-11-25 09:50:00,444.22,444.36,442.25,444.17,30270.0,438.9472,439.0855,437.0006,438.8978,30270.0
2020-11-25 09:55:00,444.16,444.51,443.57,444.51,32584.0,438.8879,439.2337,438.3049,439.2337,32584.0
2020-11-25 10:00:00,444.52,444.72,443.04,444.0,25207.0,439.2436,439.4413,437.7812,438.7298,25207.0
2020-11-25 10:05:00,443.81,443.81,442.91,443.69,20974.0,438.5421,438.5421,437.6527,438.4235,20974.0
2020-11-25 10:10:00,443.72,444.6,443.6,444.31,22449.0,438.4531,439.3227,438.3345,439.0361,22449.0
2020-11-25 10:15:00,444.43,445.22,443.87,443.96,19210.0,439.1547,439.9353,438.6013,438.6903,19210.0
2020-11-25 10:20:00,444.05,444.25,443.06,444.19,24622.0,438.7792,438.9768,437.801,438.9175,24622.0
2020-11-25 10:25:00,444.19,444.44,443.32,443.54,15229.0,438.9175,439.1646,438.0579,438.2753,15229.0
2020-11-25 10:30:00,443.4,444.27,442.79,444.27,19525.0,438.1369,438.9966,437.5342,438.9966,19525.0
2020-11-25 10:35:00,444.23,445.25,444.22,444.7,19621.0,438.9571,439.965,438.9472,439.4215,19621.0
2020-11-25 10:40:00,444.72,445.85,444.53,445.54,12556.0,439.4413,440.5578,439.2535,440.2515,12556.0
2020-11-25 10:45:00,445.36,447.04,445.36,446.72,30032.0,440.0737,441.7337,440.0737,441.4175,30032.0
2020-11-25 10:50:00,446.63,446.72,445.79,446.08,19992.0,441.3286,441.4175,440.4986,440.7851,19992.0
2020-11-25 10:55:00,446.07,446.5,445.38,446.5,18857.0,440.7752,441.2001,440.0934,441.2001,18857.0
2020-11-25 11:00:00,446.37,447.92,446.36,447.92,9775.0,441.0717,442.6033,441.0618,442.6033,9775.0
2020-11-25 11:05:00,447.75,447.76,446.52,446.53,17570.0,442.4353,442.4452,441.2199,441.2298,17570.0
2020-11-25 11:10:00,446.66,447.05,445.68,446.5,30068.0,441.3582,441.7436,440.3899,441.2001,30068.0
2020-11-25 11:15:00,446.54,447.09,446.32,447.09,45619.0,441.2396,441.7831,441.0223,441.7831,45619.0
2020-11-25 11:20:00,447.12,447.59,446.64,446.88,41198.0,441.8128,442.2772,441.3385,441.5756,41198.0
2020-11-25 11:25:00,446.9,447.01,445.97,446.0,34795.0,441.5954,441.7041,440.6764,440.7061,34795.0
2020-11-25 11:30:00,445.9,446.35,445.8,446.31,19135.0,440.6072,441.0519,440.5084,441.0124,19135.0
2020-11-25 11:35:00,446.41,446.73,445.88,446.29,15586.0,441.1112,441.4274,440.5875,440.9926,15586.0
2020-11-25 11:40:00,446.44,446.54,445.79,446.01,13832.0,441.1408,441.2396,440.4986,440.7159,13832.0
2020-11-25 11:45:00,446.01,446.2,445.92,446.1,15145.0,440.7159,440.9037,440.627,440.8049,15145.0
2020-11-25 11:50:00,446.09,446.11,445.56,445.9,15536.0,440.795,440.8148,440.2713,440.6072,15536.0
2020-11-25 11:55:00,446.04,446.86,445.86,446.72,18450.0,440.7456,441.5559,440.5677,441.4175,18450.0
2020-11-25 12:00:00,446.87,446.87,445.92,446.39,19909.0,441.5657,441.5657,440.627,441.0914,19909.0
2020-11-25 12:05:00,446.2,446.75,446.2,446.75,8166.0,440.9037,441.4472,440.9037,441.4472,8166.0
2020-11-25 12:10:00,446.65,447.26,446.3,447.15,7775.0,441.3483,441.9511,441.0025,441.8424,7775.0
2020-11-25 12:15:00,447.28,447.28,446.56,447.13,30458.0,441.9709,441.9709,441.2594,441.8226,30458.0
2020-11-25 12:20:00,447.02,447.84,447.01,447.19,11313.0,441.714,442.5242,441.7041,441.8819,11313.0
2020-11-25 12:25:00,447.29,447.75,447.16,447.62,13294.0,441.9807,442.4353,441.8523,442.3068,13294.0
2020-11-25 12:30:00,447.62,447.85,446.27,446.58,34250.0,442.3068,442.5341,440.9729,441.2792,34250.0
2020-11-25 12:35:00,446.59,446.64,445.94,446.42,15979.0,441.2891,441.3385,440.6468,441.1211,15979.0
2020-11-25 12:40:00,446.31,446.7,446.14,446.7,10178.0,441.0124,441.3978,440.8444,441.3978,10178.0
2020-11-25 12:45:00,446.81,447.07,446.63,446.81,10768.0,441.5064,441.7634,441.3286,441.5064,10768.0
2020-11-25 12:50:00,446.8,447.01,446.7,446.95,3556.0,441.4966,441.7041,441.3978,441.6448,3556.0
2020-11-25 12:55:00,446.99,447.76,446.81,447.76,7303.0,441.6843,442.4452,441.5064,442.4452,7303.0
2020-11-25 13:00:00,447.69,447.86,446.21,446.31,22486.0,442.376,442.544,440.9136,441.0124,22486.0
2020-11-25 13:05:00,446.47,446.91,446.25,446.62,5507.0,441.1705,441.6053,440.9531,441.3187,5507.0
2020-11-25 13:10:00,446.72,446.96,446.47,446.86,3176.0,441.4175,441.6547,441.1705,441.5559,3176.0
2020-11-25 13:15:00,446.95,446.95,446.09,446.09,6881.0,441.6448,441.6448,440.795,440.795,6881.0
2020-11-25 13:20:00,446.09,446.1,445.62,445.88,7595.0,440.795,440.8049,440.3306,440.5875,7595.0
2020-11-25 13:25:00,445.75,445.89,445.27,445.67,7604.0,440.459,440.5974,439.9847,440.38,7604.0
2020-11-25 13:30:00,445.78,445.78,445.22,445.65,5793.0,440.4887,440.4887,439.9353,440.3602,5793.0
2020-11-25 13:35:00,445.64,445.68,445.44,445.58,5756.0,440.3503,440.3899,440.1527,440.291,5756.0
2020-11-25 13:40:00,445.54,445.62,444.68,445.04,7511.0,440.2515,440.3306,439.4017,439.7575,7511.0
2020-11-25 13:45:00,445.02,445.34,444.87,445.19,8222.0,439.7377,440.0539,439.5895,439.9057,8222.0
2020-11-25 13:50:00,445.3,445.64,445.2,445.51,2529.0,440.0144,440.3503,439.9156,440.2219,2529.0
2020-11-25 13:55:00,445.3,445.56,445.03,445.13,6928.0,440.0144,440.2713,439.7476,439.8464,6928.0
2020-11-25 14:00:00,445.25,445.25,444.75,444.75,5792.0,439.965,439.965,439.4709,439.4709,5792.0
2020-11-25 14:05:00,444.85,444.85,444.16,444.16,8759.0,439.5697,439.5697,438.8879,438.8879,8759.0
2020-11-25 14:10:00,444.5,444.5,443.23,443.68,45023.0,439.2239,439.2239,437.9689,438.4136,45023.0
2020-11-25 14:15:00,443.78,444.42,443.7,444.42,7497.0,438.5124,439.1448,438.4334,439.1448,7497.0
2020-11-25 14:20:00,444.44,444.69,444.1,444.4,10717.0,439.1646,439.4116,438.8286,439.1251,10717.0
2020-11-25 14:25:00,444.4,444.69,444.15,444.27,5397.0,439.1251,439.4116,438.878,438.9966,5397.0
2020-11-25 14:30:00,444.44,444.45,442.69,442.87,14792.0,439.1646,439.1745,437.4353,437.6132,14792.0
2020-11-25 14:35:00,442.9,443.81,442.9,443.65,12785.0,437.6429,438.5421,437.6429,438.384,12785.0
2020-11-25 14:40:00,443.68,444.3,443.19,443.53,5578.0,438.4136,439.0262,437.9294,438.2654,5578.0
2020-11-25 14:45:00,443.88,446.53,443.88,445.76,27723.0,438.6112,441.2298,438.6112,440.4689,27723.0
2020-11-25 14:50:00,445.61,446.26,445.4,446.23,8390.0,440.3207,440.963,440.1132,440.9333,8390.0
2020-11-25 14:55:00,446.52,447.59,446.51,447.34,11552.0,441.2199,442.2772,441.21,442.0302,11552.0
2020-11-25 15:00:00,447.33,447.45,446.67,446.88,22161.0,442.0203,442.1388,441.3681,441.5756,22161.0
2020-11-25 15:05:00,446.75,446.89,446.42,446.68,6780.0,441.4472,441.5855,441.1211,441.378,6780.0
2020-11-25 15:10:00,447.02,447.59,446.99,447.59,5498.0,441.714,442.2772,441.6843,442.2772,5498.0
2020-11-25 15:15:00,447.67,447.68,447.05,447.3,10966.0,442.3562,442.3661,441.7436,441.9906,10966.0
2020-11-25 15:20:00,447.41,448.02,447.31,447.97,12219.0,442.0993,442.7021,442.0005,442.6527,12219.0
2020-11-25 15:25:00,448.05,448.69,447.81,448.03,18600.0,442.7317,443.3641,442.4946,442.712,18600.0
2020-11-25 15:30:00,447.93,449.4,447.93,449.38,12172.0,442.6132,444.0657,442.6132,444.0459,12172.0
2020-11-25 15:35:00,449.44,449.69,448.84,448.96,36064.0,444.1052,444.3523,443.5123,443.6309,36064.0
2020-11-25 15:40:00,449.03,449.04,448.62,448.77,15956.0,443.7001,443.71,443.295,443.4432,15956.0
2020-11-25 15:45:00,448.8,449.23,448.66,448.72,23768.0,443.4728,443.8977,443.3345,443.3938,23768.0
2020-11-25 15:50:00,448.66,449.07,448.46,449.05,31894.0,443.3345,443.7396,443.1369,443.7199,31894.0
2020-11-25 15:55:00,448.88,449.2,448.38,448.42,81872.0,443.5519,443.8681,443.0578,443.0973,81872.0
2020-11-27 09:30:00,453.48,454.6,446.35,446.53,110066.0,448.0973,449.204,441.0519,441.2298,110066.0
2020-11-27 09:35:00,446.75,447.33,442.0,446.75,36093.0,441.4472,442.0203,436.7535,441.4472,36093.0
2020-11-27 09:40:00,446.48,447.64,445.59,447.29,20230.0,441.1804,442.3266,440.3009,441.9807,20230.0
2020-11-27 09:45:00,447.19,449.75,447.08,449.17,18397.0,441.8819,444.4115,441.7732,443.8384,18397.0
2020-11-27 09:50:00,449.15,449.53,448.4,448.81,27660.0,443.8187,444.1942,443.0776,443.4827,27660.0
2020-11-27 09:55:00,448.99,450.41,448.99,449.65,18082.0,443.6606,445.0637,443.6606,444.3127,18082.0
2020-11-27 10:00:00,449.09,449.52,447.39,448.01,10553.0,443.7594,444.1843,442.0796,442.6922,10553.0
2020-11-27 10:05:00,448.34,449.41,447.93,447.93,5743.0,443.0183,444.0756,442.6132,442.6132,5743.0
2020-11-27 10:10:00,447.84,449.53,447.84,449.03,5364.0,442.5242,444.1942,442.5242,443.7001,5364.0
2020-11-27 10:15:00,448.96,450.14,448.85,450.14,3655.0,443.6309,444.7969,443.5222,444.7969,3655.0
2020-11-27 10:20:00,450.1,451.54,449.29,451.54,6197.0,444.7574,446.1803,443.957,446.1803,6197.0
2020-11-27 10:25:00,451.52,451.52,449.8,450.19,9453.0,446.1605,446.1605,444.461,444.8463,9453.0
2020-11-27 10:30:00,450.17,451.06,450.06,450.5,7747.0,444.8266,445.706,444.7179,445.1526,7747.0
2020-11-27 10:35:00,450.35,451.27,450.11,451.15,6308.0,445.0044,445.9135,444.7673,445.7949,6308.0
2020-11-27 10:40:00,451.16,452.29,451.1,451.75,10545.0,445.8048,446.9214,445.7455,446.3878,10545.0
2020-11-27 10:45:00,451.79,452.43,451.63,451.75,7456.0,446.4273,447.0597,446.2692,446.3878,7456.0
2020-11-27 10:50:00,451.89,452.06,451.13,451.25,5946.0,446.5261,446.6941,445.7752,445.8937,5946.0
2020-11-27 10:55:00,451.22,451.22,450.22,450.22,7191.0,445.8641,445.8641,444.876,444.876,7191.0
2020-11-27 11:00:00,450.22,450.93,450.22,450.93,7891.0,444.876,445.5775,444.876,445.5775,7891.0
2020-11-27 11:05:00,450.93,451.16,450.64,450.95,5543.0,445.5775,445.8048,445.291,445.5973,5543.0
2020-11-27 11:10:00,450.95,451.4,450.81,451.4,4752.0,445.5973,446.042,445.459,446.042,4752.0
2020-11-27 11:15:00,451.4,451.62,449.45,449.47,8049.0,446.042,446.2594,444.1151,444.1349,8049.0
2020-11-27 11:20:00,449.54,449.7,448.55,449.1,8455.0,444.204,444.3621,443.2258,443.7693,8455.0
2020-11-27 11:25:00,449.0,449.32,448.77,449.11,3557.0,443.6704,443.9867,443.4432,443.7791,3557.0
2020-11-27 11:30:00,449.33,449.55,448.94,449.1,3458.0,443.9965,444.2139,443.6112,443.7693,3458.0
2020-11-27 11:35:00,449.59,449.94,449.01,449.35,8530.0,444.2534,444.5993,443.6803,444.0163,8530.0
2020-11-27 11:40:00,449.34,449.82,449.34,449.81,6191.0,444.0064,444.4807,444.0064,444.4708,6191.0
2020-11-27 11:45:00,449.81,449.87,448.98,448.99,4552.0,444.4708,444.5301,443.6507,443.6606,4552.0
2020-11-27 11:50:00,448.99,449.49,448.71,449.49,5374.0,443.6606,444.1546,443.3839,444.1546,5374.0
2020-11-27 11:55:00,449.31,449.75,449.1,449.5,4954.0,443.9768,444.4115,443.7693,444.1645,4954.0
2020-11-27 12:00:00,449.39,450.42,449.02,450.42,14089.0,444.0558,445.0736,443.6902,445.0736,14089.0
2020-11-27 12:05:00,450.32,451.68,450.16,451.68,3335.0,444.9748,446.3186,444.8167,446.3186,3335.0
2020-11-27 12:10:00,451.62,451.74,450.98,451.4,5159.0,446.2594,446.3779,445.6269,446.042,5159.0
2020-11-27 12:15:00,451.53,452.85,451.52,452.32,5915.0,446.1704,447.4748,446.1605,446.951,5915.0
2020-11-27 12:20:00,452.36,452.51,451.69,452.44,6580.0,446.9906,447.1388,446.3285,447.0696,6580.0
2020-11-27 12:25:00,452.58,453.49,452.43,453.03,5082.0,447.208,448.1072,447.0597,447.6526,5082.0
2020-11-27 12:30:00,452.92,453.18,452.48,452.89,9127.0,447.5439,447.8008,447.1091,447.5143,9127.0
2020-11-27 12:35:00,452.99,453.13,452.46,452.61,4519.0,447.6131,447.7514,447.0894,447.2376,4519.0
2020-11-27 12:40:00,452.63,452.91,451.96,452.05,4703.0,447.2574,447.534,446.5953,446.6842,4703.0
2020-11-27 12:45:00,452.39,452.97,452.28,452.83,4478.0,447.0202,447.5933,446.9115,447.455,4478.0
2020-11-27 12:50:00,452.99,453.99,452.97,453.86,13723.0,447.6131,448.6012,447.5933,448.4728,13723.0
2020-11-27 12:55:00,453.76,454.0,452.47,452.85,20278.0,448.3739,448.6111,447.0993,447.4748,20278.0
2020-11-30 09:30:00,457.07,461.98,455.0,460.0,70467.0,451.6447,456.4964,449.5992,454.5399,70467.0
2020-11-30 09:35:00,459.88,461.32,457.89,460.04,28729.0,454.4213,455.8442,452.4549,454.5794,28729.0
2020-11-30 09:40:00,460.2,460.68,458.75,458.79,28542.0,454.7375,455.2118,453.3047,453.3442,28542.0
2020-11-30 09:45:00,459.13,460.86,457.94,458.79,38536.0,453.6802,455.3897,452.5043,453.3442,38536.0
2020-11-30 09:50:00,458.79,462.51,458.42,462.5,22671.0,453.3442,457.0201,452.9786,457.0102,22671.0
2020-11-30 09:55:00,462.34,463.13,460.61,461.66,25393.0,456.8521,457.6327,455.1426,456.1802,25393.0
2020-11-30 10:00:00,461.54,463.12,461.35,462.58,17988.0,456.0616,457.6228,455.8739,457.0893,17988.0
2020-11-30 10:05:00,462.42,463.5,462.27,463.11,14788.0,456.9312,457.9983,456.7829,457.613,14788.0
2020-11-30 10:10:00,463.0,464.0,462.54,463.39,14708.0,457.5043,458.4924,457.0497,457.8896,14708.0
2020-11-30 10:15:00,463.95,464.33,462.93,463.69,11673.0,458.443,458.8185,457.4351,458.1861,11673.0
2020-11-30 10:20:00,464.03,464.06,462.26,463.7,16363.0,458.522,458.5517,456.7731,458.196,16363.0
2020-11-30 10:25:00,463.67,464.25,463.14,463.56,20153.0,458.1663,458.7394,457.6426,458.0576,20153.0
2020-11-30 10:30:00,463.57,463.57,461.95,462.25,13482.0,458.0675,458.0675,456.4667,456.7632,13482.0
2020-11-30 10:35:00,462.1,462.21,460.69,460.91,11846.0,456.615,456.7236,455.2217,455.4391,11846.0
2020-11-30 10:40:00,461.0,461.19,460.16,460.23,8814.0,455.528,455.7158,454.698,454.7672,8814.0
2020-11-30 10:45:00,460.23,460.27,459.27,460.27,21084.0,454.7672,454.8067,453.8185,454.8067,21084.0
2020-11-30 10:50:00,460.41,461.32,460.18,460.72,14594.0,454.945,455.8442,454.7177,455.2513,14594.0
2020-11-30 10:55:00,460.85,461.11,460.2,461.07,8679.0,455.3798,455.6367,454.7375,455.5972,8679.0
2020-11-30 11:00:00,460.77,461.05,459.98,460.6,7393.0,455.3007,455.5774,454.5201,455.1328,7393.0
2020-11-30 11:05:00,460.75,461.0,460.06,460.4,9857.0,455.281,455.528,454.5992,454.9351,9857.0
2020-11-30 11:10:00,460.35,461.19,460.25,460.56,17284.0,454.8857,455.7158,454.7869,455.0932,17284.0
2020-11-30 11:15:00,460.71,461.63,460.45,461.17,13643.0,455.2415,456.1505,454.9845,455.696,13643.0
2020-11-30 11:20:00,460.88,461.18,460.19,461.18,8289.0,455.4094,455.7059,454.7276,455.7059,8289.0
2020-11-30 11:25:00,461.18,461.95,460.77,461.09,9175.0,455.7059,456.4667,455.3007,455.6169,9175.0
2020-11-30 11:30:00,461.26,461.69,460.35,460.35,9775.0,455.7849,456.2098,454.8857,454.8857,9775.0
2020-11-30 11:35:00,460.43,460.88,459.68,460.16,7902.0,454.9648,455.4094,454.2237,454.698,7902.0
2020-11-30 11:40:00,460.54,461.84,460.33,461.84,8519.0,455.0735,456.358,454.866,456.358,8519.0
2020-11-30 11:45:00,461.6,461.82,460.87,461.17,6315.0,456.1209,456.3383,455.3996,455.696,6315.0
2020-11-30 11:50:00,461.06,461.31,460.29,460.39,7852.0,455.5873,455.8343,454.8264,454.9253,7852.0
2020-11-30 11:55:00,460.36,460.77,459.95,460.77,11573.0,454.8956,455.3007,454.4905,455.3007,11573.0
2020-11-30 12:00:00,460.81,461.1,460.67,460.87,7746.0,455.3403,455.6268,455.2019,455.3996,7746.0
2020-11-30 12:05:00,461.02,461.7,460.83,461.31,8139.0,455.5478,456.2197,455.36,455.8343,8139.0
2020-11-30 12:10:00,461.38,463.12,461.38,462.85,13074.0,455.9035,457.6228,455.9035,457.3561,13074.0
2020-11-30 12:15:00,462.86,463.9,462.75,462.97,7820.0,457.3659,458.3936,457.2572,457.4746,7820.0
2020-11-30 12:20:00,463.17,463.69,463.01,463.69,10956.0,457.6723,458.1861,457.5142,458.1861,10956.0
2020-11-30 12:25:00,463.7,464.81,463.47,464.14,14069.0,458.196,459.2928,457.9687,458.6307,14069.0
2020-11-30 12:30:00,464.22,464.22,462.56,462.56,4649.0,458.7098,458.7098,457.0695,457.0695,4649.0
2020-11-30 12:35:00,462.85,462.85,461.66,461.87,5725.0,457.3561,457.3561,456.1802,456.3877,5725.0
2020-11-30 12:40:00,462.0,462.59,461.9,462.39,5530.0,456.5161,457.0991,456.4173,456.9015,5530.0
2020-11-30 12:45:00,462.42,462.65,462.39,462.56,7963.0,456.9312,457.1584,456.9015,457.0695,7963.0
2020-11-30 12:50:00,462.56,463.09,462.39,462.6,4369.0,457.0695,457.5932,456.9015,457.109,4369.0
2020-11-30 12:55:00,462.69,462.84,462.47,462.67,994.0,457.198,457.3462,456.9806,457.1782,994.0
2020-11-30 13:00:00,462.33,462.6,462.14,462.59,7045.0,456.8422,457.109,456.6545,457.0991,7045.0
2020-11-30 13:05:00,462.49,463.27,462.49,463.0,10175.0,457.0003,457.7711,457.0003,457.5043,10175.0
2020-11-30 13:10:00,462.87,463.43,462.5,463.3,9153.0,457.3758,457.9292,457.0102,457.8007,9153.0
2020-11-30 13:15:00,463.2,463.3,462.44,462.75,9294.0,457.7019,457.8007,456.9509,457.2572,9294.0
2020-11-30 13:20:00,463.05,463.67,463.05,463.5,5876.0,457.5537,458.1663,457.5537,457.9983,5876.0
2020-11-30 13:25:00,463.33,463.33,462.46,462.96,4300.0,457.8304,457.8304,456.9707,457.4647,4300.0
2020-11-30 13:30:00,463.15,463.5,462.82,463.23,15006.0,457.6525,457.9983,457.3264,457.7315,15006.0
2020-11-30 13:35:00,463.25,463.84,463.1,463.15,9702.0,457.7513,458.3343,457.6031,457.6525,9702.0
2020-11-30 13:40:00,463.24,463.6,462.62,462.8,10128.0,457.7414,458.0972,457.1288,457.3066,10128.0
2020-11-30 13:45:00,462.73,463.21,462.21,463.21,3958.0,457.2375,457.7118,456.7236,457.7118,3958.0
2020-11-30 13:50:00,463.27,463.27,462.01,462.02,6748.0,457.7711,457.7711,456.526,456.5359,6748.0
2020-11-30 13:55:00,462.02,462.52,461.71,462.52,6755.0,456.5359,457.03,456.2296,457.03,6755.0
2020-11-30 14:00:00,462.4,462.4,461.78,461.93,6463.0,456.9114,456.9114,456.2988,456.447,6463.0
2020-11-30 14:05:00,462.21,463.27,462.2,463.27,18992.0,456.7236,457.7711,456.7138,457.7711,18992.0
2020-11-30 14:10:00,463.12,463.84,462.94,463.84,5831.0,457.6228,458.3343,457.445,458.3343,5831.0
2020-11-30 14:15:00,463.81,463.81,463.12,463.35,4915.0,458.3047,458.3047,457.6228,457.8501,4915.0
2020-11-30 14:20:00,463.48,464.39,463.48,464.02,9758.0,457.9786,458.8778,457.9786,458.5122,9758.0
2020-11-30 14:25:00,464.27,464.27,463.85,464.08,6638.0,458.7592,458.7592,458.3442,458.5715,6638.0
2020-11-30 14:30:00,464.09,464.12,463.68,463.68,6169.0,458.5813,458.611,458.1762,458.1762,6169.0
2020-11-30 14:35:00,463.84,464.32,463.44,463.48,8344.0,458.3343,458.8086,457.939,457.9786,8344.0
2020-11-30 14:40:00,463.3,463.71,462.88,462.92,8863.0,457.8007,458.2058,457.3857,457.4252,8863.0
2020-11-30 14:45:00,462.94,463.71,462.91,463.27,6297.0,457.445,458.2058,457.4153,457.7711,6297.0
2020-11-30 14:50:00,463.31,463.57,462.89,462.99,12591.0,457.8106,458.0675,457.3956,457.4944,12591.0
2020-11-30 14:55:00,462.86,464.34,462.65,464.23,16263.0,457.3659,458.8284,457.1584,458.7197,16263.0
2020-11-30 15:00:00,464.29,464.46,463.25,463.5,8476.0,458.779,458.9469,457.7513,457.9983,8476.0
2020-11-30 15:05:00,463.64,463.86,462.97,463.29,6233.0,458.1367,458.3541,457.4746,457.7908,6233.0
2020-11-30 15:10:00,463.55,463.97,463.3,463.8,11130.0,458.0477,458.4628,457.8007,458.2948,11130.0
2020-11-30 15:15:00,463.83,464.48,463.83,464.37,12558.0,458.3244,458.9667,458.3244,458.858,12558.0
2020-11-30 15:20:00,464.48,465.19,464.33,465.01,19328.0,458.9667,459.6683,458.8185,459.4904,19328.0
2020-11-30 15:25:00,465.01,465.04,463.31,463.31,13771.0,459.4904,459.5201,457.8106,457.8106,13771.0
2020-11-30 15:30:00,463.65,464.79,463.56,464.44,9798.0,458.1466,459.273,458.0576,458.9272,9798.0
2020-11-30 15:35:00,464.78,464.79,463.34,464.26,18167.0,459.2631,459.273,457.8402,458.7493,18167.0
2020-11-30 15:40:00,464.25,464.59,463.87,464.48,23412.0,458.7394,459.0754,458.3639,458.9667,23412.0
2020-11-30 15:45:00,464.55,465.1,464.21,465.1,21183.0,459.0359,459.5793,458.6999,459.5793,21183.0
2020-11-30 15:50:00,464.81,466.59,464.72,465.63,39645.0,459.2928,461.0517,459.2039,460.1031,39645.0
2020-11-30 15:55:00,465.53,465.73,464.42,465.13,141389.0,460.0042,460.2019,458.9074,459.609,141389.0
2020-12-01 09:30:00,470.0,473.33,468.33,469.5,130364.0,464.4212,467.7117,462.771,463.9271,130364.0
2020-12-01 09:35:00,469.39,470.5,465.66,466.03,26320.0,463.8184,464.9152,460.1327,460.4983,26320.0
2020-12-01 09:40:00,465.77,468.71,465.3,467.13,26681.0,460.2414,463.1465,459.777,461.5852,26681.0
2020-12-01 09:45:00,466.91,468.31,466.16,468.0,19008.0,461.3679,462.7512,460.6268,462.4449,19008.0
2020-12-01 09:50:00,468.11,470.0,468.11,469.74,22284.0,462.5536,464.4212,462.5536,464.1643,22284.0
2020-12-01 09:55:00,469.7,470.13,467.91,468.22,36525.0,464.1247,464.5496,462.356,462.6623,36525.0
2020-12-01 10:00:00,468.2,468.98,467.64,468.5,12754.0,462.6425,463.4133,462.0892,462.939,12754.0
2020-12-01 10:05:00,468.64,469.58,467.89,469.25,16992.0,463.0773,464.0062,462.3362,463.6801,16992.0
2020-12-01 10:10:00,469.4,469.4,467.17,467.34,8512.0,463.8283,463.8283,461.6248,461.7928,8512.0
2020-12-01 10:15:00,467.56,468.68,467.47,468.46,17427.0,462.0101,463.1169,461.9212,462.8995,17427.0
2020-12-01 10:20:00,468.4,469.59,468.2,468.61,8693.0,462.8402,464.0161,462.6425,463.0477,8693.0
2020-12-01 10:25:00,468.49,468.84,468.21,468.42,8210.0,462.9291,463.275,462.6524,462.8599,8210.0
2020-12-01 10:30:00,468.43,468.82,466.6,467.15,18592.0,462.8698,463.2552,461.0615,461.605,18592.0
2020-12-01 10:35:00,466.81,468.0,466.63,467.77,19350.0,461.269,462.4449,461.0912,462.2177,19350.0
2020-12-01 10:40:00,467.53,468.45,467.36,468.22,21613.0,461.9805,462.8896,461.8125,462.6623,21613.0
2020-12-01 10:45:00,468.33,468.36,466.64,467.1,24314.0,462.771,462.8007,461.1011,461.5556,24314.0
2020-12-01 10:50:00,467.13,467.34,465.55,466.84,14681.0,461.5852,461.7928,460.024,461.2987,14681.0
2020-12-01 10:55:00,466.87,466.89,465.57,466.2,9344.0,461.3283,461.3481,460.0438,460.6663,9344.0
2020-12-01 11:00:00,466.0,466.9,466.0,466.8,12570.0,460.4687,461.358,460.4687,461.2592,12570.0
2020-12-01 11:05:00,466.75,468.32,466.75,468.04,4758.0,461.2098,462.7611,461.2098,462.4844,4758.0
2020-12-01 11:10:00,467.87,467.88,467.02,467.8,7629.0,462.3165,462.3263,461.4766,462.2473,7629.0
2020-12-01 11:15:00,467.72,468.74,467.39,468.63,15341.0,462.1682,463.1761,461.8422,463.0674,15341.0
2020-12-01 11:20:00,468.41,468.47,467.84,468.09,9449.0,462.8501,462.9093,462.2868,462.5339,9449.0
2020-12-01 11:25:00,467.95,468.46,467.41,467.67,12482.0,462.3955,462.8995,461.8619,462.1188,12482.0
2020-12-01 11:30:00,467.45,468.69,467.3,468.59,25794.0,461.9015,463.1267,461.7532,463.0279,25794.0
2020-12-01 11:35:00,468.62,468.89,467.5,467.99,24439.0,463.0576,463.3244,461.9509,462.435,24439.0
2020-12-01 11:40:00,467.95,468.33,467.41,467.9,10520.0,462.3955,462.771,461.8619,462.3461,10520.0
2020-12-01 11:45:00,467.88,468.21,467.57,468.1,4000.0,462.3263,462.6524,462.02,462.5437,4000.0
2020-12-01 11:50:00,468.21,468.31,467.75,467.75,8119.0,462.6524,462.7512,462.1979,462.1979,8119.0
2020-12-01 11:55:00,467.65,468.57,467.64,468.11,24125.0,462.0991,463.0082,462.0892,462.5536,24125.0
2020-12-01 12:00:00,467.92,469.14,467.92,468.88,6845.0,462.3659,463.5714,462.3659,463.3145,6845.0
2020-12-01 12:05:00,468.92,469.65,468.76,469.51,8439.0,463.354,464.0753,463.1959,463.937,8439.0
2020-12-01 12:10:00,469.52,469.85,469.05,469.29,10894.0,463.9469,464.273,463.4825,463.7196,10894.0
2020-12-01 12:15:00,469.2,469.2,468.19,468.86,4774.0,463.6307,463.6307,462.6327,463.2947,4774.0
2020-12-01 12:20:00,468.87,469.09,468.23,468.54,5990.0,463.3046,463.522,462.6722,462.9785,5990.0
2020-12-01 12:25:00,468.58,468.94,468.5,468.81,2859.0,463.018,463.3738,462.939,463.2453,2859.0
2020-12-01 12:30:00,468.55,468.95,468.55,468.72,4250.0,462.9884,463.3836,462.9884,463.1564,4250.0
2020-12-01 12:35:00,468.63,468.63,467.81,467.86,7398.0,463.0674,463.0674,462.2572,462.3066,7398.0
2020-12-01 12:40:00,467.85,467.95,467.26,467.91,4865.0,462.2967,462.3955,461.7137,462.356,4865.0
2020-12-01 12:45:00,467.69,469.36,467.14,468.38,53371.0,462.1386,463.7888,461.5951,462.8204,53371.0
2020-12-01 12:50:00,468.18,471.87,468.17,470.15,85171.0,462.6228,466.269,462.6129,464.5694,85171.0
2020-12-01 12:55:00,470.11,471.59,468.16,468.95,37169.0,464.5299,465.9923,462.603,463.3836,37169.0
2020-12-01 13:00:00,469.03,470.78,468.42,469.55,36942.0,463.4627,465.1919,462.8599,463.9765,36942.0
2020-12-01 13:05:00,469.55,472.0,469.36,471.64,23629.0,463.9765,466.3974,463.7888,466.0417,23629.0
2020-12-01 13:10:00,471.64,472.78,471.06,472.78,20781.0,466.0417,467.1682,465.4686,467.1682,20781.0
2020-12-01 13:15:00,472.49,474.44,472.49,473.92,23938.0,466.8816,468.8085,466.8816,468.2947,23938.0
2020-12-01 13:20:00,474.04,474.56,472.96,473.34,23789.0,468.4132,468.9271,467.346,467.7215,23789.0
2020-12-01 13:25:00,473.33,474.66,473.18,474.36,17179.0,467.7117,469.0259,467.5634,468.7294,17179.0
2020-12-01 13:30:00,474.06,474.87,474.06,474.72,20102.0,468.433,469.2334,468.433,469.0852,20102.0
2020-12-01 13:35:00,474.72,474.83,473.24,474.08,17056.0,469.0852,469.1939,467.6227,468.4528,17056.0
2020-12-01 13:40:00,474.07,474.27,473.74,473.91,10711.0,468.4429,468.6405,468.1168,468.2848,10711.0
2020-12-01 13:45:00,473.97,474.33,473.85,474.1,7174.0,468.3441,468.6998,468.2255,468.4725,7174.0
2020-12-01 13:50:00,474.16,474.83,474.15,474.66,20809.0,468.5318,469.1939,468.5219,469.0259,20809.0
2020-12-01 13:55:00,474.68,474.92,474.49,474.89,17558.0,469.0456,469.2828,468.8579,469.2531,17558.0
2020-12-01 14:00:00,474.9,475.8,474.21,474.37,14788.0,469.263,470.1523,468.5812,468.7393,14788.0
2020-12-01 14:05:00,474.3,474.38,473.62,474.1,19751.0,468.6701,468.7492,467.9982,468.4725,19751.0
2020-12-01 14:10:00,474.21,475.32,474.19,475.01,8041.0,468.5812,469.678,468.5614,469.3717,8041.0
2020-12-01 14:15:00,474.99,475.13,474.0,474.24,7752.0,469.352,469.4903,468.3737,468.6109,7752.0
2020-12-01 14:20:00,474.19,474.47,472.9,473.0,7447.0,468.5614,468.8381,467.2868,467.3856,7447.0
2020-12-01 14:25:00,473.19,473.94,472.96,473.48,7957.0,467.5733,468.3144,467.346,467.8599,7957.0
2020-12-01 14:30:00,473.51,473.67,472.22,472.46,12066.0,467.8895,468.0476,466.6148,466.852,12066.0
2020-12-01 14:35:00,472.53,472.94,472.13,472.33,11465.0,466.9212,467.3263,466.5259,466.7235,11465.0
2020-12-01 14:40:00,472.33,472.71,470.96,472.34,12732.0,466.7235,467.099,465.3698,466.7334,12732.0
2020-12-01 14:45:00,472.34,473.01,472.27,472.66,15966.0,466.7334,467.3955,466.6642,467.0496,15966.0
2020-12-01 14:50:00,472.62,472.76,471.25,472.1,15871.0,467.0101,467.1484,465.6563,466.4963,15871.0
2020-12-01 14:55:00,472.0,472.37,471.6,472.18,8997.0,466.3974,466.7631,466.0022,466.5753,8997.0
2020-12-01 15:00:00,472.34,472.72,472.0,472.0,16376.0,466.7334,467.1089,466.3974,466.3974,16376.0
2020-12-01 15:05:00,472.11,472.18,471.0,471.46,19173.0,466.5061,466.5753,465.4093,465.8639,19173.0
2020-12-01 15:10:00,471.3,471.52,471.0,471.0,25022.0,465.7058,465.9231,465.4093,465.4093,25022.0
2020-12-01 15:15:00,471.15,471.35,470.55,470.69,19149.0,465.5575,465.7552,464.9647,465.103,19149.0
2020-12-01 15:20:00,470.71,471.74,470.7,471.29,22649.0,465.1228,466.1405,465.1129,465.6959,22649.0
2020-12-01 15:25:00,471.37,471.94,470.96,471.92,27664.0,465.7749,466.3382,465.3698,466.3184,27664.0
2020-12-01 15:30:00,471.72,472.27,471.31,471.62,20193.0,466.1208,466.6642,465.7156,466.022,20193.0
2020-12-01 15:35:00,471.67,471.9,471.07,471.54,27976.0,466.0714,466.2986,465.4785,465.9429,27976.0
2020-12-01 15:40:00,471.52,471.79,471.13,471.46,38166.0,465.9231,466.1899,465.5378,465.8639,38166.0
2020-12-01 15:45:00,471.62,471.68,470.41,470.41,52649.0,466.022,466.0812,464.8263,464.8263,52649.0
2020-12-01 15:50:00,470.41,471.37,470.06,471.17,82237.0,464.8263,465.7749,464.4805,465.5773,82237.0
2020-12-01 15:55:00,471.17,472.08,470.82,471.16,126959.0,465.5773,466.4765,465.2315,465.5674,126959.0
2020-12-02 09:30:00,476.47,476.5,473.05,474.04,92384.0,470.8144,470.844,467.435,468.4132,92384.0
2020-12-02 09:35:00,474.09,474.65,473.01,474.0,18018.0,468.4626,469.016,467.3955,468.3737,18018.0
2020-12-02 09:40:00,474.08,474.21,472.0,472.0,14549.0,468.4528,468.5812,466.3974,466.3974,14549.0
2020-12-02 09:45:00,472.12,472.77,469.6,469.96,27537.0,466.516,467.1583,464.0259,464.3817,27537.0
2020-12-02 09:50:00,470.37,473.83,470.36,473.08,20702.0,464.7868,468.2057,464.7769,467.4646,20702.0
2020-12-02 09:55:00,473.1,474.43,471.07,473.99,65405.0,467.4844,468.7986,465.4785,468.3638,65405.0
2020-12-02 10:00:00,473.88,474.6,473.26,473.61,53016.0,468.2551,468.9666,467.6425,467.9883,53016.0
2020-12-02 10:05:00,473.66,473.98,473.1,473.3,17631.0,468.0377,468.3539,467.4844,467.682,17631.0
2020-12-02 10:10:00,473.56,474.61,473.41,474.42,15476.0,467.9389,468.9765,467.7907,468.7887,15476.0
2020-12-02 10:15:00,474.48,475.76,474.45,475.65,18293.0,468.848,470.1128,468.8184,470.0041,18293.0
2020-12-02 10:20:00,475.56,475.6,474.31,474.49,13288.0,469.9152,469.9547,468.68,468.8579,13288.0
2020-12-02 10:25:00,474.44,476.41,474.38,475.88,18086.0,468.8085,470.7551,468.7492,470.2314,18086.0
2020-12-02 10:30:00,475.88,476.14,474.86,476.14,9413.0,470.2314,470.4883,469.2235,470.4883,9413.0
2020-12-02 10:35:00,476.16,476.57,475.62,476.27,20181.0,470.5081,470.9132,469.9745,470.6168,20181.0
2020-12-02 10:40:00,476.35,476.92,475.5,476.07,16374.0,470.6958,471.259,469.8559,470.4191,16374.0
2020-12-02 10:45:00,476.2,477.3,475.98,477.21,19296.0,470.5476,471.6345,470.3302,471.5456,19296.0
2020-12-02 10:50:00,477.03,477.36,476.08,477.0,8379.0,471.3677,471.6938,470.429,471.3381,8379.0
2020-12-02 10:55:00,477.25,477.5,476.26,476.63,9462.0,471.5851,471.8322,470.6069,470.9725,9462.0
2020-12-02 11:00:00,476.77,477.73,476.46,477.07,13354.0,471.1108,472.0594,470.8045,471.4073,13354.0
2020-12-02 11:05:00,477.1,477.15,476.79,476.96,8440.0,471.4369,471.4863,471.1306,471.2986,8440.0
2020-12-02 11:10:00,476.86,477.88,476.85,477.64,14265.0,471.1998,472.2076,471.1899,471.9705,14265.0
2020-12-02 11:15:00,477.42,477.64,476.53,476.6,6463.0,471.7531,471.9705,470.8737,470.9428,6463.0
2020-12-02 11:20:00,476.54,477.21,476.53,476.9,5972.0,470.8836,471.5456,470.8737,471.2393,5972.0
2020-12-02 11:25:00,476.9,476.9,475.0,475.0,5200.0,471.2393,471.2393,469.3618,469.3618,5200.0
2020-12-02 11:30:00,475.17,475.54,474.76,475.54,14269.0,469.5298,469.8954,469.1247,469.8954,14269.0
2020-12-02 11:35:00,475.56,475.88,474.97,475.88,16537.0,469.9152,470.2314,469.3322,470.2314,16537.0
2020-12-02 11:40:00,475.72,476.06,475.53,475.71,4063.0,470.0733,470.4093,469.8855,470.0634,4063.0
2020-12-02 11:45:00,475.66,476.29,475.66,476.24,8664.0,470.014,470.6365,470.014,470.5871,8664.0
2020-12-02 11:50:00,476.13,476.53,476.13,476.37,3534.0,470.4784,470.8737,470.4784,470.7156,3534.0
2020-12-02 11:55:00,476.38,477.31,476.12,477.26,5643.0,470.7255,471.6444,470.4685,471.595,5643.0
2020-12-02 12:00:00,477.25,477.36,476.77,477.03,8864.0,471.5851,471.6938,471.1108,471.3677,8864.0
2020-12-02 12:05:00,477.03,477.57,476.82,476.95,15693.0,471.3677,471.9013,471.1602,471.2887,15693.0
2020-12-02 12:10:00,476.86,477.45,476.85,477.24,5542.0,471.1998,471.7828,471.1899,471.5752,5542.0
2020-12-02 12:15:00,477.12,477.82,477.12,477.45,4793.0,471.4567,472.1484,471.4567,471.7828,4793.0
2020-12-02 12:20:00,477.46,477.78,477.36,477.49,3738.0,471.7926,472.1088,471.6938,471.8223,3738.0
2020-12-02 12:25:00,477.38,478.23,477.38,478.01,5621.0,471.7136,472.5535,471.7136,472.3361,5621.0
2020-12-02 12:30:00,478.05,478.16,477.85,477.96,9338.0,472.3756,472.4843,472.178,472.2867,9338.0
2020-12-02 12:35:00,477.96,478.63,477.95,478.63,8034.0,472.2867,472.9487,472.2768,472.9487,8034.0
2020-12-02 12:40:00,478.63,479.26,478.18,478.29,16230.0,472.9487,473.5713,472.5041,472.6128,16230.0
2020-12-02 12:45:00,478.42,479.14,478.28,479.14,13421.0,472.7412,473.4527,472.6029,473.4527,13421.0
2020-12-02 12:50:00,479.27,480.15,479.0,479.91,8593.0,473.5812,474.4507,473.3144,474.2136,8593.0
2020-12-02 12:55:00,479.94,480.61,479.51,480.61,9521.0,474.2432,474.9052,473.8183,474.9052,9521.0
2020-12-02 13:00:00,480.7,481.09,480.25,480.67,7411.0,474.9942,475.3795,474.5495,474.9645,7411.0
2020-12-02 13:05:00,480.63,481.91,480.63,481.46,18398.0,474.925,476.1898,474.925,475.7452,18398.0
2020-12-02 13:10:00,481.47,481.97,481.16,481.93,6437.0,475.755,476.2491,475.4487,476.2096,6437.0
2020-12-02 13:15:00,482.0,482.2,481.56,481.56,6276.0,476.2787,476.4764,475.844,475.844,6276.0
2020-12-02 13:20:00,481.58,481.71,481.17,481.71,10476.0,475.8637,475.9922,475.4586,475.9922,10476.0
2020-12-02 13:25:00,481.53,481.53,481.03,481.19,8457.0,475.8143,475.8143,475.3203,475.4784,8457.0
2020-12-02 13:30:00,481.14,481.14,479.57,479.97,7225.0,475.429,475.429,473.8776,474.2728,7225.0
2020-12-02 13:35:00,479.96,480.4,479.89,480.39,3844.0,474.263,474.6977,474.1938,474.6879,3844.0
2020-12-02 13:40:00,480.19,480.44,479.61,480.22,5766.0,474.4902,474.7373,473.9171,474.5199,5766.0
2020-12-02 13:45:00,480.4,480.58,480.13,480.24,4817.0,474.6977,474.8756,474.4309,474.5396,4817.0
2020-12-02 13:50:00,480.38,480.69,480.21,480.69,2831.0,474.678,474.9843,474.51,474.9843,2831.0
2020-12-02 13:55:00,480.44,480.46,479.77,479.9,3989.0,474.7373,474.757,474.0752,474.2037,3989.0
2020-12-02 14:00:00,479.9,480.25,479.25,479.27,4972.0,474.2037,474.5495,473.5614,473.5812,4972.0
2020-12-02 14:05:00,479.15,479.98,479.14,479.88,14857.0,473.4626,474.2827,473.4527,474.1839,14857.0
2020-12-02 14:10:00,479.98,480.85,479.92,480.63,7160.0,474.2827,475.1424,474.2234,474.925,7160.0
2020-12-02 14:15:00,480.5,481.3,480.37,481.11,7094.0,474.7966,475.5871,474.6681,475.3993,7094.0
2020-12-02 14:20:00,481.23,481.49,480.78,481.21,8060.0,475.5179,475.7748,475.0732,475.4981,8060.0
2020-12-02 14:25:00,481.11,481.28,480.85,481.15,7363.0,475.3993,475.5673,475.1424,475.4388,7363.0
2020-12-02 14:30:00,481.05,481.84,481.05,481.65,10190.0,475.34,476.1206,475.34,475.9329,10190.0
2020-12-02 14:35:00,481.76,481.94,480.63,481.14,19789.0,476.0416,476.2195,474.925,475.429,19789.0
2020-12-02 14:40:00,481.13,481.41,480.37,481.24,3790.0,475.4191,475.6957,474.6681,475.5278,3790.0
2020-12-02 14:45:00,481.04,481.04,480.02,480.24,2924.0,475.3301,475.3301,474.3222,474.5396,2924.0
2020-12-02 14:50:00,480.37,480.74,480.31,480.31,3797.0,474.6681,475.0337,474.6088,474.6088,3797.0
2020-12-02 14:55:00,480.3,480.82,480.29,480.82,4603.0,474.5989,475.1128,474.589,475.1128,4603.0
2020-12-02 15:00:00,480.71,481.0,480.41,480.42,7480.0,475.0041,475.2906,474.7076,474.7175,7480.0
2020-12-02 15:05:00,480.52,480.9,480.4,480.58,4259.0,474.8163,475.1918,474.6977,474.8756,4259.0
2020-12-02 15:10:00,480.5,480.85,480.24,480.24,6618.0,474.7966,475.1424,474.5396,474.5396,6618.0
2020-12-02 15:15:00,480.38,480.49,479.91,480.49,8866.0,474.678,474.7867,474.2136,474.7867,8866.0
2020-12-02 15:20:00,480.49,480.62,480.13,480.13,7171.0,474.7867,474.9151,474.4309,474.4309,7171.0
2020-12-02 15:25:00,480.18,480.39,480.07,480.28,15723.0,474.4803,474.6879,474.3717,474.5792,15723.0
2020-12-02 15:30:00,480.42,480.78,479.92,480.6,16681.0,474.7175,475.0732,474.2234,474.8954,16681.0
2020-12-02 15:35:00,480.73,481.02,480.42,480.43,13457.0,475.0238,475.3104,474.7175,474.7274,13457.0
2020-12-02 15:40:00,480.33,480.47,479.95,480.35,10760.0,474.6286,474.7669,474.2531,474.6483,10760.0
2020-12-02 15:45:00,480.44,480.44,479.32,479.32,11338.0,474.7373,474.7373,473.6306,473.6306,11338.0
2020-12-02 15:50:00,479.01,480.08,479.0,479.23,23212.0,473.3242,474.3815,473.3144,473.5416,23212.0
2020-12-02 15:55:00,479.43,479.61,478.75,478.89,62781.0,473.7393,473.9171,473.0673,473.2057,62781.0
2020-12-03 09:30:00,480.0,481.0,478.89,478.92,47917.0,474.3025,475.2906,473.2057,473.2353,47917.0
2020-12-03 09:35:00,478.53,480.43,478.5,479.05,13286.0,472.8499,474.7274,472.8203,473.3638,13286.0
2020-12-03 09:40:00,479.12,479.12,476.59,476.81,8634.0,473.4329,473.4329,470.933,471.1504,8634.0
2020-12-03 09:45:00,477.2,477.67,474.27,476.26,13437.0,471.5357,472.0001,468.6405,470.6069,13437.0
2020-12-03 09:50:00,476.26,476.97,475.58,476.97,6018.0,470.6069,471.3085,469.9349,471.3085,6018.0
2020-12-03 09:55:00,476.83,478.17,476.46,478.16,16738.0,471.1701,472.4942,470.8045,472.4843,16738.0
2020-12-03 10:00:00,477.66,478.72,477.65,478.72,3757.0,471.9903,473.0377,471.9804,473.0377,3757.0
2020-12-03 10:05:00,478.45,479.64,478.16,479.41,4983.0,472.7709,473.9468,472.4843,473.7195,4983.0
2020-12-03 10:10:00,479.79,481.45,479.79,481.08,14240.0,474.095,475.7353,474.095,475.3697,14240.0
2020-12-03 10:15:00,480.93,481.04,479.35,479.93,24632.0,475.2214,475.3301,473.6602,474.2333,24632.0
2020-12-03 10:20:00,480.15,480.4,479.09,479.25,6364.0,474.4507,474.6977,473.4033,473.5614,6364.0
2020-12-03 10:25:00,479.69,479.74,478.88,479.25,27577.0,473.9962,474.0456,473.1958,473.5614,27577.0
2020-12-03 10:30:00,479.1,480.53,479.1,480.08,6565.0,473.4132,474.8262,473.4132,474.3815,6565.0
2020-12-03 10:35:00,480.08,480.61,479.54,480.61,11672.0,474.3815,474.9052,473.8479,474.9052,11672.0
2020-12-03 10:40:00,480.18,480.67,479.89,480.06,16299.0,474.4803,474.9645,474.1938,474.3618,16299.0
2020-12-03 10:45:00,480.05,480.85,479.39,479.66,8461.0,474.3519,475.1424,473.6997,473.9665,8461.0
2020-12-03 10:50:00,479.89,480.16,479.6,479.96,5304.0,474.1938,474.4606,473.9072,474.263,5304.0
2020-12-03 10:55:00,479.82,479.97,478.3,478.72,13481.0,474.1246,474.2728,472.6227,473.0377,13481.0
2020-12-03 11:00:00,478.73,478.78,477.54,478.25,7858.0,473.0476,473.097,471.8717,472.5733,7858.0
2020-12-03 11:05:00,478.24,478.36,477.14,477.38,7477.0,472.5634,472.682,471.4764,471.7136,7477.0
2020-12-03 11:10:00,477.23,477.28,476.09,476.58,16836.0,471.5654,471.6148,470.4389,470.9231,16836.0
2020-12-03 11:15:00,476.56,477.21,476.4,476.68,8026.0,470.9033,471.5456,470.7452,471.0219,8026.0
2020-12-03 11:20:00,476.7,477.26,476.69,477.21,9328.0,471.0417,471.595,471.0318,471.5456,9328.0
2020-12-03 11:25:00,477.13,477.13,476.65,477.0,5136.0,471.4666,471.4666,470.9922,471.3381,5136.0
2020-12-03 11:30:00,477.02,477.5,476.92,477.19,3676.0,471.3579,471.8322,471.259,471.5258,3676.0
2020-12-03 11:35:00,476.97,476.97,476.17,476.21,4802.0,471.3085,471.3085,470.5179,470.5575,4802.0
2020-12-03 11:40:00,476.19,476.45,475.82,476.45,7019.0,470.5377,470.7946,470.1721,470.7946,7019.0
2020-12-03 11:45:00,476.42,476.64,475.82,475.83,3549.0,470.765,470.9824,470.1721,470.182,3549.0
2020-12-03 11:50:00,475.7,476.36,475.48,476.36,14840.0,470.0535,470.7057,469.8361,470.7057,14840.0
2020-12-03 11:55:00,476.36,476.73,475.86,476.04,4199.0,470.7057,471.0713,470.2116,470.3895,4199.0
2020-12-03 12:00:00,476.18,476.37,475.96,475.96,3714.0,470.5278,470.7156,470.3104,470.3104,3714.0
2020-12-03 12:05:00,475.74,476.01,475.18,475.25,4543.0,470.0931,470.3598,469.5397,469.6089,4543.0
2020-12-03 12:10:00,475.34,475.59,475.08,475.2,3551.0,469.6978,469.9448,469.4409,469.5595,3551.0
2020-12-03 12:15:00,475.38,475.51,473.69,474.23,7587.0,469.7373,469.8658,468.0674,468.601,7587.0
2020-12-03 12:20:00,474.27,474.6,474.01,474.27,3209.0,468.6405,468.9666,468.3836,468.6405,3209.0
2020-12-03 12:25:00,474.28,475.08,474.28,474.87,2758.0,468.6504,469.4409,468.6504,469.2334,2758.0
2020-12-03 12:30:00,474.82,475.53,474.8,474.97,4761.0,469.184,469.8855,469.1642,469.3322,4761.0
2020-12-03 12:35:00,475.1,475.11,474.51,474.7,1869.0,469.4606,469.4705,468.8777,469.0654,1869.0
2020-12-03 12:40:00,474.82,475.15,474.65,475.1,7381.0,469.184,469.5101,469.016,469.4606,7381.0
2020-12-03 12:45:00,474.98,475.08,474.63,474.75,6944.0,469.3421,469.4409,468.9962,469.1148,6944.0
2020-12-03 12:50:00,474.82,475.02,474.68,475.02,1466.0,469.184,469.3816,469.0456,469.3816,1466.0
2020-12-03 12:55:00,475.06,475.07,474.13,474.13,4023.0,469.4211,469.431,468.5022,468.5022,4023.0
2020-12-03 13:00:00,474.08,474.37,473.55,473.94,3604.0,468.4528,468.7393,467.929,468.3144,3604.0
2020-12-03 13:05:00,473.82,474.1,473.43,473.62,4927.0,468.1958,468.4725,467.8105,467.9982,4927.0
2020-12-03 13:10:00,473.43,473.59,472.45,473.3,12336.0,467.8105,467.9686,466.8421,467.682,12336.0
2020-12-03 13:15:00,473.37,474.4,473.36,474.29,2002.0,467.7512,468.769,467.7413,468.6603,2002.0
2020-12-03 13:20:00,474.33,474.33,473.61,474.08,2712.0,468.6998,468.6998,467.9883,468.4528,2712.0
2020-12-03 13:25:00,474.17,474.17,473.7,473.7,7078.0,468.5417,468.5417,468.0773,468.0773,7078.0
2020-12-03 13:30:00,473.44,473.44,472.13,472.13,4442.0,467.8204,467.8204,466.5259,466.5259,4442.0
2020-12-03 13:35:00,472.31,472.6,471.66,472.6,14684.0,466.7038,466.9903,466.0615,466.9903,14684.0
2020-12-03 13:40:00,472.61,472.61,471.7,472.12,10165.0,467.0002,467.0002,466.101,466.516,10165.0
2020-12-03 13:45:00,471.99,472.86,471.99,472.86,3469.0,466.3876,467.2472,466.3876,467.2472,3469.0
2020-12-03 13:50:00,472.69,472.78,472.1,472.11,5374.0,467.0793,467.1682,466.4963,466.5061,5374.0
2020-12-03 13:55:00,472.1,472.29,471.79,471.96,5138.0,466.4963,466.684,466.1899,466.3579,5138.0
2020-12-03 14:00:00,471.95,472.51,471.8,472.51,4355.0,466.348,466.9014,466.1998,466.9014,4355.0
2020-12-03 14:05:00,472.53,472.7,472.23,472.53,11302.0,466.9212,467.0891,466.6247,466.9212,11302.0
2020-12-03 14:10:00,472.46,472.46,471.75,471.94,4881.0,466.852,466.852,466.1504,466.3382,4881.0
2020-12-03 14:15:00,471.91,472.59,471.77,472.28,5487.0,466.3085,466.9804,466.1702,466.6741,5487.0
2020-12-03 14:20:00,472.33,472.5,472.07,472.49,3791.0,466.7235,466.8915,466.4666,466.8816,3791.0
2020-12-03 14:25:00,472.3,473.47,472.3,473.47,4934.0,466.6939,467.85,466.6939,467.85,4934.0
2020-12-03 14:30:00,473.24,474.17,473.15,474.0,7615.0,467.6227,468.5417,467.5338,468.3737,7615.0
2020-12-03 14:35:00,473.84,474.73,473.81,474.72,2345.0,468.2156,469.095,468.186,469.0852,2345.0
2020-12-03 14:40:00,474.72,474.85,474.49,474.8,4501.0,469.0852,469.2136,468.8579,469.1642,4501.0
2020-12-03 14:45:00,474.8,475.19,474.57,475.08,8676.0,469.1642,469.5496,468.9369,469.4409,8676.0
2020-12-03 14:50:00,475.27,476.63,475.24,476.42,11140.0,469.6286,470.9725,469.599,470.765,11140.0
2020-12-03 14:55:00,476.41,476.85,475.97,476.61,7030.0,470.7551,471.1899,470.3203,470.9527,7030.0
2020-12-03 15:00:00,476.57,476.69,475.91,476.31,9719.0,470.9132,471.0318,470.261,470.6563,9719.0
2020-12-03 15:05:00,476.27,476.53,475.89,476.32,5407.0,470.6168,470.8737,470.2413,470.6662,5407.0
2020-12-03 15:10:00,476.28,476.8,476.19,476.75,3334.0,470.6266,471.1405,470.5377,471.0911,3334.0
2020-12-03 15:15:00,477.0,477.0,476.47,476.95,10341.0,471.3381,471.3381,470.8144,471.2887,10341.0
2020-12-03 15:20:00,476.97,478.02,476.71,477.52,15782.0,471.3085,472.346,471.0515,471.8519,15782.0
2020-12-03 15:25:00,477.59,478.42,477.38,477.69,7543.0,471.9211,472.7412,471.7136,472.0199,7543.0
2020-12-03 15:30:00,477.72,477.96,476.57,477.0,8748.0,472.0495,472.2867,470.9132,471.3381,8748.0
2020-12-03 15:35:00,477.0,477.01,476.22,476.5,13865.0,471.3381,471.348,470.5674,470.844,13865.0
2020-12-03 15:40:00,476.6,476.68,475.07,476.64,12613.0,470.9428,471.0219,469.431,470.9824,12613.0
2020-12-03 15:45:00,476.64,477.84,475.91,477.6,15715.0,470.9824,472.1681,470.261,471.931,15715.0
2020-12-03 15:50:00,477.52,477.72,475.0,475.06,13608.0,471.8519,472.0495,469.3618,469.4211,13608.0
2020-12-03 15:55:00,475.4,477.2,475.28,477.2,38384.0,469.7571,471.5357,469.6385,471.5357,38384.0
2020-12-04 09:30:00,476.46,478.72,476.35,477.71,53540.0,470.8045,473.0377,470.6958,472.0397,53540.0
2020-12-04 09:35:00,477.06,477.06,475.37,475.88,10299.0,471.3974,471.3974,469.7274,470.2314,10299.0
2020-12-04 09:40:00,475.92,476.01,474.68,474.68,17743.0,470.2709,470.3598,469.0456,469.0456,17743.0
2020-12-04 09:45:00,475.03,477.25,475.03,475.63,7497.0,469.3915,471.5851,469.3915,469.9844,7497.0
2020-12-04 09:50:00,475.37,475.39,473.98,474.15,14180.0,469.7274,469.7472,468.3539,468.5219,14180.0
2020-12-04 09:55:00,473.85,474.79,473.01,473.4,7047.0,468.2255,469.1543,467.3955,467.7808,7047.0
2020-12-04 10:00:00,473.32,474.18,473.04,473.82,9717.0,467.7018,468.5516,467.4251,468.1958,9717.0
2020-12-04 10:05:00,473.91,474.46,473.36,473.54,10724.0,468.2848,468.8282,467.7413,467.9192,10724.0
2020-12-04 10:10:00,473.67,473.68,470.71,471.09,33132.0,468.0476,468.0575,465.1228,465.4982,33132.0
2020-12-04 10:15:00,470.87,472.53,470.26,472.2,8329.0,465.2809,466.9212,464.6781,466.5951,8329.0
2020-12-04 10:20:00,472.21,472.91,471.58,472.16,9462.0,466.605,467.2966,465.9824,466.5555,9462.0
2020-12-04 10:25:00,472.06,472.32,470.52,470.68,10503.0,466.4567,466.7136,464.935,465.0931,10503.0
2020-12-04 10:30:00,470.65,472.72,470.65,472.54,5195.0,465.0635,467.1089,465.0635,466.931,5195.0
2020-12-04 10:35:00,472.62,472.62,471.12,471.57,7180.0,467.0101,467.0101,465.5279,465.9725,7180.0
2020-12-04 10:40:00,471.64,472.37,470.42,471.2,13778.0,466.0417,466.7631,464.8362,465.6069,13778.0
2020-12-04 10:45:00,471.5,472.25,470.73,471.83,10374.0,465.9034,466.6445,465.1425,466.2295,10374.0
2020-12-04 10:50:00,472.07,472.21,471.65,471.83,3697.0,466.4666,466.605,466.0516,466.2295,3697.0
2020-12-04 10:55:00,471.64,471.73,471.0,471.35,5714.0,466.0417,466.1306,465.4093,465.7552,5714.0
2020-12-04 11:00:00,471.57,471.8,471.01,471.3,12689.0,465.9725,466.1998,465.4192,465.7058,12689.0
2020-12-04 11:05:00,471.5,471.5,470.3,470.42,12793.0,465.9034,465.9034,464.7176,464.8362,12793.0
2020-12-04 11:10:00,470.28,470.73,469.77,470.22,13187.0,464.6979,465.1425,464.1939,464.6386,13187.0
2020-12-04 11:15:00,470.25,470.94,469.6,469.65,13005.0,464.6682,465.35,464.0259,464.0753,13005.0
2020-12-04 11:20:00,469.47,469.74,469.24,469.7,4256.0,463.8975,464.1643,463.6702,464.1247,4256.0
2020-12-04 11:25:00,469.71,470.05,469.5,470.04,11169.0,464.1346,464.4706,463.9271,464.4607,11169.0
2020-12-04 11:30:00,470.04,470.37,470.03,470.28,5923.0,464.4607,464.7868,464.4508,464.6979,5923.0
2020-12-04 11:35:00,470.33,471.44,470.22,471.33,8614.0,464.7473,465.8441,464.6386,465.7354,8614.0
2020-12-04 11:40:00,471.34,471.34,470.55,470.72,3218.0,465.7453,465.7453,464.9647,465.1326,3218.0
2020-12-04 11:45:00,470.6,470.71,470.06,470.41,4781.0,465.0141,465.1228,464.4805,464.8263,4781.0
2020-12-04 11:50:00,470.56,470.56,469.92,469.92,3181.0,464.9745,464.9745,464.3421,464.3421,3181.0
2020-12-04 11:55:00,469.94,470.21,469.63,469.79,2646.0,464.3619,464.6287,464.0556,464.2137,2646.0
2020-12-04 12:00:00,469.7,470.3,469.5,469.81,6176.0,464.1247,464.7176,463.9271,464.2334,6176.0
2020-12-04 12:05:00,469.87,469.97,469.46,469.68,7356.0,464.2927,464.3915,463.8876,464.105,7356.0
2020-12-04 12:10:00,469.69,470.08,469.59,469.72,8048.0,464.1149,464.5002,464.0161,464.1445,8048.0
2020-12-04 12:15:00,469.75,470.0,469.53,469.63,4967.0,464.1742,464.4212,463.9568,464.0556,4967.0
2020-12-04 12:20:00,469.56,469.72,469.38,469.53,11046.0,463.9864,464.1445,463.8085,463.9568,11046.0
2020-12-04 12:25:00,469.53,469.91,469.45,469.56,14400.0,463.9568,464.3323,463.8777,463.9864,14400.0
2020-12-04 12:30:00,469.61,471.02,469.6,470.17,18856.0,464.0358,465.4291,464.0259,464.5892,18856.0
2020-12-04 12:35:00,470.15,471.48,470.12,471.47,17616.0,464.5694,465.8836,464.5398,465.8737,17616.0
2020-12-04 12:40:00,471.47,471.64,470.63,471.06,23334.0,465.8737,466.0417,465.0437,465.4686,23334.0
2020-12-04 12:45:00,471.03,471.18,471.0,471.09,1939.0,465.439,465.5872,465.4093,465.4982,1939.0
2020-12-04 12:50:00,471.17,471.23,470.84,470.99,6408.0,465.5773,465.6366,465.2512,465.3994,6408.0
2020-12-04 12:55:00,470.83,471.03,470.37,470.5,7739.0,465.2413,465.439,464.7868,464.9152,7739.0
2020-12-04 13:00:00,470.64,470.64,470.19,470.3,5121.0,465.0536,465.0536,464.6089,464.7176,5121.0
2020-12-04 13:05:00,470.3,470.46,470.2,470.34,6932.0,464.7176,464.8757,464.6188,464.7571,6932.0
2020-12-04 13:10:00,470.43,471.0,470.34,470.56,10672.0,464.8461,465.4093,464.7571,464.9745,10672.0
2020-12-04 13:15:00,470.58,470.88,470.41,470.41,11496.0,464.9943,465.2907,464.8263,464.8263,11496.0
2020-12-04 13:20:00,470.32,471.17,470.31,470.91,6970.0,464.7374,465.5773,464.7275,465.3204,6970.0
2020-12-04 13:25:00,470.82,471.14,470.8,470.8,6481.0,465.2315,465.5477,465.2117,465.2117,6481.0
2020-12-04 13:30:00,470.93,471.47,470.31,471.36,11483.0,465.3401,465.8737,464.7275,465.765,11483.0
2020-12-04 13:35:00,471.36,472.34,471.36,472.21,1435.0,465.765,466.7334,465.765,466.605,1435.0
2020-12-04 13:40:00,472.37,472.84,472.14,472.84,3885.0,466.7631,467.2275,466.5358,467.2275,3885.0
2020-12-04 13:45:00,472.88,473.21,472.36,473.21,2506.0,467.267,467.5931,466.7532,467.5931,2506.0
2020-12-04 13:50:00,473.33,473.38,473.04,473.22,5986.0,467.7117,467.7611,467.4251,467.603,5986.0
2020-12-04 13:55:00,473.23,473.41,473.09,473.21,2816.0,467.6128,467.7907,467.4745,467.5931,2816.0
2020-12-04 14:00:00,473.2,473.45,472.55,473.45,7037.0,467.5832,467.8302,466.9409,467.8302,7037.0
2020-12-04 14:05:00,473.22,473.29,472.4,472.87,3018.0,467.603,467.6721,466.7927,467.2571,3018.0
2020-12-04 14:10:00,472.62,472.8,472.54,472.66,4030.0,467.0101,467.1879,466.931,467.0496,4030.0
2020-12-04 14:15:00,472.71,473.2,472.7,473.19,2848.0,467.099,467.5832,467.0891,467.5733,2848.0
2020-12-04 14:20:00,473.1,473.4,472.9,473.0,3696.0,467.4844,467.7808,467.2868,467.3856,3696.0
2020-12-04 14:25:00,473.18,473.37,472.39,472.39,6459.0,467.5634,467.7512,466.7828,466.7828,6459.0
2020-12-04 14:30:00,472.64,472.74,472.04,472.74,1528.0,467.0298,467.1287,466.437,467.1287,1528.0
2020-12-04 14:35:00,472.91,472.92,472.05,472.16,1320.0,467.2966,467.3065,466.4469,466.5555,1320.0
2020-12-04 14:40:00,472.13,473.09,472.13,473.09,3291.0,466.5259,467.4745,466.5259,467.4745,3291.0
2020-12-04 14:45:00,472.96,473.03,472.55,472.58,5375.0,467.346,467.4152,466.9409,466.9706,5375.0
2020-12-04 14:50:00,472.37,472.38,471.75,471.84,5092.0,466.7631,466.7729,466.1504,466.2393,5092.0
2020-12-04 14:55:00,471.61,472.23,471.61,472.23,5369.0,466.0121,466.6247,466.0121,466.6247,5369.0
2020-12-04 15:00:00,472.03,472.49,472.0,472.35,4561.0,466.4271,466.8816,466.3974,466.7433,4561.0
2020-12-04 15:05:00,472.23,472.94,472.23,472.7,3243.0,466.6247,467.3263,466.6247,467.0891,3243.0
2020-12-04 15:10:00,472.61,472.71,472.43,472.53,3802.0,467.0002,467.099,466.8223,466.9212,3802.0
2020-12-04 15:15:00,472.66,473.32,472.66,473.17,5082.0,467.0496,467.7018,467.0496,467.5536,5082.0
2020-12-04 15:20:00,473.04,473.16,472.6,472.85,7707.0,467.4251,467.5437,466.9903,467.2374,7707.0
2020-12-04 15:25:00,472.85,472.85,471.99,472.61,7516.0,467.2374,467.2374,466.3876,467.0002,7516.0
2020-12-04 15:30:00,472.61,472.72,472.5,472.71,3410.0,467.0002,467.1089,466.8915,467.099,3410.0
2020-12-04 15:35:00,472.63,472.79,472.13,472.13,7206.0,467.02,467.1781,466.5259,466.5259,7206.0
2020-12-04 15:40:00,472.04,473.43,472.03,473.22,8912.0,466.437,467.8105,466.4271,467.603,8912.0
2020-12-04 15:45:00,473.26,473.44,472.89,473.44,7225.0,467.6425,467.8204,467.2769,467.8204,7225.0
2020-12-04 15:50:00,473.93,474.36,473.43,474.18,15785.0,468.3045,468.7294,467.8105,468.5516,15785.0
2020-12-04 15:55:00,474.18,474.65,473.74,474.63,41989.0,468.5516,469.016,468.1168,468.9962,41989.0
2020-12-07 09:30:00,473.84,477.16,473.84,476.21,49463.0,468.2156,471.4962,468.2156,470.5575,49463.0
2020-12-07 09:35:00,477.41,477.92,475.76,477.66,7310.0,471.7432,472.2472,470.1128,471.9903,7310.0
2020-12-07 09:40:00,477.8,478.11,475.56,476.24,10297.0,472.1286,472.4349,469.9152,470.5871,10297.0
2020-12-07 09:45:00,476.13,476.33,474.71,474.71,7217.0,470.4784,470.676,469.0753,469.0753,7217.0
2020-12-07 09:50:00,474.9,475.45,474.5,475.3,3154.0,469.263,469.8065,468.8678,469.6583,3154.0
2020-12-07 09:55:00,475.3,475.68,474.34,475.65,7096.0,469.6583,470.0338,468.7097,470.0041,7096.0
2020-12-07 10:00:00,475.05,477.25,475.05,476.89,3337.0,469.4112,471.5851,469.4112,471.2294,3337.0
2020-12-07 10:05:00,477.0,477.15,475.82,477.15,4522.0,471.3381,471.4863,470.1721,471.4863,4522.0
2020-12-07 10:10:00,476.49,477.41,476.24,477.31,6962.0,470.8341,471.7432,470.5871,471.6444,6962.0
2020-12-07 10:15:00,477.43,477.93,476.71,476.81,8844.0,471.763,472.2571,471.0515,471.1504,8844.0
2020-12-07 10:20:00,476.81,477.84,476.39,477.56,5396.0,471.1504,472.1681,470.7353,471.8914,5396.0
2020-12-07 10:25:00,477.84,477.86,477.21,477.52,4345.0,472.1681,472.1879,471.5456,471.8519,4345.0
2020-12-07 10:30:00,477.78,477.8,477.14,477.35,2812.0,472.1088,472.1286,471.4764,471.6839,2812.0
2020-12-07 10:35:00,477.02,477.27,476.55,477.2,5286.0,471.3579,471.6049,470.8934,471.5357,5286.0
2020-12-07 10:40:00,477.09,477.09,476.37,476.38,3677.0,471.427,471.427,470.7156,470.7255,3677.0
2020-12-07 10:45:00,476.37,477.0,476.2,476.63,4725.0,470.7156,471.3381,470.5476,470.9725,4725.0
2020-12-07 10:50:00,476.89,476.89,476.27,476.31,6304.0,471.2294,471.2294,470.6168,470.6563,6304.0
2020-12-07 10:55:00,476.31,476.46,475.43,475.76,5986.0,470.6563,470.8045,469.7867,470.1128,5986.0
2020-12-07 11:00:00,475.87,475.92,474.93,475.39,5574.0,470.2215,470.2709,469.2927,469.7472,5574.0
2020-12-07 11:05:00,475.5,476.83,475.43,476.59,2765.0,469.8559,471.1701,469.7867,470.933,2765.0
2020-12-07 11:10:00,476.71,476.85,476.22,476.25,3640.0,471.0515,471.1899,470.5674,470.597,3640.0
2020-12-07 11:15:00,476.09,476.38,475.97,476.38,4577.0,470.4389,470.7255,470.3203,470.7255,4577.0
2020-12-07 11:20:00,476.24,476.66,475.97,476.52,3391.0,470.5871,471.0021,470.3203,470.8638,3391.0
2020-12-07 11:25:00,476.61,476.81,476.25,476.51,3051.0,470.9527,471.1504,470.597,470.8539,3051.0
2020-12-07 11:30:00,476.53,476.53,475.72,475.72,2660.0,470.8737,470.8737,470.0733,470.0733,2660.0
2020-12-07 11:35:00,475.61,475.64,474.94,475.32,9367.0,469.9646,469.9942,469.3025,469.678,9367.0
2020-12-07 11:40:00,475.36,475.51,475.09,475.4,2782.0,469.7176,469.8658,469.4508,469.7571,2782.0
2020-12-07 11:45:00,475.34,475.91,474.94,474.98,6352.0,469.6978,470.261,469.3025,469.3421,6352.0
2020-12-07 11:50:00,474.99,475.61,474.86,475.21,4653.0,469.352,469.9646,469.2235,469.5693,4653.0
2020-12-07 11:55:00,475.06,475.41,474.91,475.26,2592.0,469.4211,469.767,469.2729,469.6187,2592.0
2020-12-07 12:00:00,474.99,475.7,474.73,475.7,4435.0,469.352,470.0535,469.095,470.0535,4435.0
2020-12-07 12:05:00,475.86,475.86,475.26,475.4,2405.0,470.2116,470.2116,469.6187,469.7571,2405.0
2020-12-07 12:10:00,475.41,475.41,474.95,474.96,2752.0,469.767,469.767,469.3124,469.3223,2752.0
2020-12-07 12:15:00,474.96,475.28,474.83,475.26,3882.0,469.3223,469.6385,469.1939,469.6187,3882.0
2020-12-07 12:20:00,475.28,475.28,474.9,475.15,2599.0,469.6385,469.6385,469.263,469.5101,2599.0
2020-12-07 12:25:00,475.0,475.1,474.56,474.75,2423.0,469.3618,469.4606,468.9271,469.1148,2423.0
2020-12-07 12:30:00,474.76,474.81,474.36,474.47,5316.0,469.1247,469.1741,468.7294,468.8381,5316.0
2020-12-07 12:35:00,474.36,474.76,474.36,474.64,3640.0,468.7294,469.1247,468.7294,469.0061,3640.0
2020-12-07 12:40:00,474.72,475.1,474.68,474.98,1681.0,469.0852,469.4606,469.0456,469.3421,1681.0
2020-12-07 12:45:00,474.87,474.93,474.44,474.79,3853.0,469.2334,469.2927,468.8085,469.1543,3853.0
2020-12-07 12:50:00,474.81,474.84,474.47,474.53,1997.0,469.1741,469.2037,468.8381,468.8974,1997.0
2020-12-07 12:55:00,474.55,474.86,474.35,474.86,6381.0,468.9172,469.2235,468.7195,469.2235,6381.0
2020-12-07 13:00:00,474.79,475.1,474.63,474.84,9047.0,469.1543,469.4606,468.9962,469.2037,9047.0
2020-12-07 13:05:00,474.73,474.73,473.46,473.73,19031.0,469.095,469.095,467.8401,468.1069,19031.0
2020-12-07 13:10:00,473.83,473.83,472.34,472.34,2078.0,468.2057,468.2057,466.7334,466.7334,2078.0
2020-12-07 13:15:00,472.33,472.94,472.33,472.56,4075.0,466.7235,467.3263,466.7235,466.9508,4075.0
2020-12-07 13:20:00,472.38,472.82,472.36,472.81,2644.0,466.7729,467.2077,466.7532,467.1978,2644.0
2020-12-07 13:25:00,472.7,472.81,472.44,472.48,1375.0,467.0891,467.1978,466.8322,466.8717,1375.0
2020-12-07 13:30:00,472.44,472.74,472.26,472.37,2945.0,466.8322,467.1287,466.6544,466.7631,2945.0
2020-12-07 13:35:00,472.26,472.41,471.79,472.41,5131.0,466.6544,466.8026,466.1899,466.8026,5131.0
2020-12-07 13:40:00,472.48,472.63,472.07,472.28,1540.0,466.8717,467.02,466.4666,466.6741,1540.0
2020-12-07 13:45:00,472.28,472.33,472.19,472.26,1140.0,466.6741,466.7235,466.5852,466.6544,1140.0
2020-12-07 13:50:00,472.29,472.8,472.29,472.62,3632.0,466.684,467.1879,466.684,467.0101,3632.0
2020-12-07 13:55:00,472.62,472.69,472.53,472.69,1103.0,467.0101,467.0793,466.9212,467.0793,1103.0
2020-12-07 14:00:00,472.47,472.47,471.16,471.17,4890.0,466.8619,466.8619,465.5674,465.5773,4890.0
2020-12-07 14:05:00,471.2,471.53,471.0,471.19,4800.0,465.6069,465.933,465.4093,465.5971,4800.0
2020-12-07 14:10:00,471.41,471.49,471.1,471.47,3471.0,465.8144,465.8935,465.5081,465.8737,3471.0
2020-12-07 14:15:00,471.73,472.04,471.68,471.92,2527.0,466.1306,466.437,466.0812,466.3184,2527.0
2020-12-07 14:20:00,471.89,473.22,471.89,472.93,6332.0,466.2887,467.603,466.2887,467.3164,6332.0
2020-12-07 14:25:00,472.93,473.15,472.37,472.37,5548.0,467.3164,467.5338,466.7631,466.7631,5548.0
2020-12-07 14:30:00,472.35,473.07,472.35,472.79,8262.0,466.7433,467.4547,466.7433,467.1781,8262.0
2020-12-07 14:35:00,472.66,472.89,472.58,472.7,6396.0,467.0496,467.2769,466.9706,467.0891,6396.0
2020-12-07 14:40:00,472.8,472.92,472.5,472.87,5521.0,467.1879,467.3065,466.8915,467.2571,5521.0
2020-12-07 14:45:00,472.81,472.94,472.64,472.64,2749.0,467.1978,467.3263,467.0298,467.0298,2749.0
2020-12-07 14:50:00,472.65,472.93,472.27,472.27,6556.0,467.0397,467.3164,466.6642,466.6642,6556.0
2020-12-07 14:55:00,472.31,472.44,471.81,472.15,3417.0,466.7038,466.8322,466.2097,466.5457,3417.0
2020-12-07 15:00:00,472.18,472.18,471.74,471.92,4308.0,466.5753,466.5753,466.1405,466.3184,4308.0
2020-12-07 15:05:00,471.83,471.93,471.46,471.6,6255.0,466.2295,466.3283,465.8639,466.0022,6255.0
2020-12-07 15:10:00,471.68,471.96,471.61,471.79,5023.0,466.0812,466.3579,466.0121,466.1899,5023.0
2020-12-07 15:15:00,471.75,472.57,471.65,472.35,5177.0,466.1504,466.9607,466.0516,466.7433,5177.0
2020-12-07 15:20:00,472.53,473.08,472.44,473.01,7405.0,466.9212,467.4646,466.8322,467.3955,7405.0
2020-12-07 15:25:00,472.91,473.46,472.79,473.29,6844.0,467.2966,467.8401,467.1781,467.6721,6844.0
2020-12-07 15:30:00,473.27,473.54,473.03,473.37,7816.0,467.6524,467.9192,467.4152,467.7512,7816.0
2020-12-07 15:35:00,473.37,473.79,473.24,473.35,10226.0,467.7512,468.1662,467.6227,467.7314,10226.0
2020-12-07 15:40:00,473.39,473.47,472.22,472.49,11179.0,467.7709,467.85,466.6148,466.8816,11179.0
2020-12-07 15:45:00,472.61,472.71,471.26,471.47,15863.0,467.0002,467.099,465.6662,465.8737,15863.0
2020-12-07 15:50:00,471.41,472.88,471.41,472.83,14983.0,465.8144,467.267,465.8144,467.2176,14983.0
2020-12-07 15:55:00,472.78,473.73,472.67,472.89,50686.0,467.1682,468.1069,467.0595,467.2769,50686.0
2020-12-08 09:30:00,472.89,477.0,472.89,475.21,54583.0,467.2769,471.3381,467.2769,469.5693,54583.0
2020-12-08 09:35:00,474.7,476.34,474.2,474.57,11835.0,469.0654,470.6859,468.5713,468.9369,11835.0
2020-12-08 09:40:00,474.7,476.5,474.01,475.76,8125.0,469.0654,470.844,468.3836,470.1128,8125.0
2020-12-08 09:45:00,476.45,476.65,475.01,475.01,14111.0,470.7946,470.9922,469.3717,469.3717,14111.0
2020-12-08 09:50:00,475.03,476.04,474.62,475.39,8226.0,469.3915,470.3895,468.9863,469.7472,8226.0
2020-12-08 09:55:00,475.42,476.5,474.4,476.06,6728.0,469.7768,470.844,468.769,470.4093,6728.0
2020-12-08 10:00:00,476.28,476.5,475.42,476.45,7413.0,470.6266,470.844,469.7768,470.7946,7413.0
2020-12-08 10:05:00,476.35,477.01,475.77,476.68,7297.0,470.6958,471.348,470.1227,471.0219,7297.0
2020-12-08 10:10:00,476.59,476.87,475.07,475.76,10989.0,470.933,471.2096,469.431,470.1128,10989.0
2020-12-08 10:15:00,476.55,476.55,474.49,474.65,7515.0,470.8934,470.8934,468.8579,469.016,7515.0
2020-12-08 10:20:00,474.72,474.92,474.0,474.82,8938.0,469.0852,469.2828,468.3737,469.184,8938.0
2020-12-08 10:25:00,474.84,476.38,474.57,476.01,7911.0,469.2037,470.7255,468.9369,470.3598,7911.0
2020-12-08 10:30:00,476.02,477.25,476.01,476.77,5882.0,470.3697,471.5851,470.3598,471.1108,5882.0
2020-12-08 10:35:00,476.92,477.12,476.46,476.81,4202.0,471.259,471.4567,470.8045,471.1504,4202.0
2020-12-08 10:40:00,476.95,477.72,476.73,477.72,4246.0,471.2887,472.0495,471.0713,472.0495,4246.0
2020-12-08 10:45:00,477.44,478.54,477.3,478.41,10500.0,471.7729,472.8598,471.6345,472.7314,10500.0
2020-12-08 10:50:00,478.39,478.7,477.64,477.84,3901.0,472.7116,473.0179,471.9705,472.1681,3901.0
2020-12-08 10:55:00,477.67,478.25,477.5,477.71,4198.0,472.0001,472.5733,471.8322,472.0397,4198.0
2020-12-08 11:00:00,477.86,478.4,477.31,478.29,4622.0,472.1879,472.7215,471.6444,472.6128,4622.0
2020-12-08 11:05:00,478.31,478.31,477.18,477.5,5291.0,472.6325,472.6325,471.516,471.8322,5291.0
2020-12-08 11:10:00,477.5,477.85,476.52,476.91,7660.0,471.8322,472.178,470.8638,471.2492,7660.0
2020-12-08 11:15:00,476.91,477.66,476.89,477.21,5030.0,471.2492,471.9903,471.2294,471.5456,5030.0
2020-12-08 11:20:00,477.03,477.41,476.81,476.88,3802.0,471.3677,471.7432,471.1504,471.2195,3802.0
2020-12-08 11:25:00,476.72,476.87,476.35,476.72,4542.0,471.0614,471.2096,470.6958,471.0614,4542.0
2020-12-08 11:30:00,476.36,477.26,476.21,476.72,5756.0,470.7057,471.595,470.5575,471.0614,5756.0
2020-12-08 11:35:00,476.58,477.01,476.16,476.4,4343.0,470.9231,471.348,470.5081,470.7452,4343.0
2020-12-08 11:40:00,476.46,477.3,475.96,476.63,4519.0,470.8045,471.6345,470.3104,470.9725,4519.0
2020-12-08 11:45:00,476.75,477.32,476.57,477.32,5179.0,471.0911,471.6543,470.9132,471.6543,5179.0
2020-12-08 11:50:00,477.25,477.27,476.98,476.98,1489.0,471.5851,471.6049,471.3183,471.3183,1489.0
2020-12-08 11:55:00,476.97,477.52,476.95,477.36,3207.0,471.3085,471.8519,471.2887,471.6938,3207.0
2020-12-08 12:00:00,477.36,477.65,477.22,477.64,3079.0,471.6938,471.9804,471.5555,471.9705,3079.0
2020-12-08 12:05:00,477.7,477.97,477.0,477.24,2717.0,472.0298,472.2966,471.3381,471.5752,2717.0
2020-12-08 12:10:00,477.18,477.51,476.83,477.2,5983.0,471.516,471.842,471.1701,471.5357,5983.0
2020-12-08 12:15:00,476.93,477.58,476.93,477.54,2050.0,471.2689,471.9112,471.2689,471.8717,2050.0
2020-12-08 12:20:00,477.35,477.71,477.34,477.49,3343.0,471.6839,472.0397,471.6741,471.8223,3343.0
2020-12-08 12:25:00,477.45,477.84,477.45,477.67,979.0,471.7828,472.1681,471.7828,472.0001,979.0
2020-12-08 12:30:00,477.72,478.35,477.72,478.2,3400.0,472.0495,472.6721,472.0495,472.5239,3400.0
2020-12-08 12:35:00,478.03,478.61,478.03,478.61,2450.0,472.3559,472.929,472.3559,472.929,2450.0
2020-12-08 12:40:00,478.61,478.84,478.37,478.74,2680.0,472.929,473.1563,472.6918,473.0574,2680.0
2020-12-08 12:45:00,478.74,478.88,478.54,478.54,4939.0,473.0574,473.1958,472.8598,472.8598,4939.0
2020-12-08 12:50:00,478.55,479.01,478.54,478.93,4209.0,472.8697,473.3242,472.8598,473.2452,4209.0
2020-12-08 12:55:00,478.8,479.25,478.73,478.88,8517.0,473.1167,473.5614,473.0476,473.1958,8517.0
2020-12-08 13:00:00,478.99,479.16,478.57,478.89,8381.0,473.3045,473.4725,472.8895,473.2057,8381.0
2020-12-08 13:05:00,478.84,479.55,478.71,479.38,4967.0,473.1563,473.8578,473.0278,473.6898,4967.0
2020-12-08 13:10:00,479.23,479.23,478.62,478.68,2363.0,473.5416,473.5416,472.9389,472.9982,2363.0
2020-12-08 13:15:00,478.65,478.96,478.47,478.96,1600.0,472.9685,473.2748,472.7906,473.2748,1600.0
2020-12-08 13:20:00,478.98,479.33,478.97,479.02,3634.0,473.2946,473.6404,473.2847,473.3341,3634.0
2020-12-08 13:25:00,478.86,478.96,478.58,478.83,1401.0,473.176,473.2748,472.8993,473.1464,1401.0
2020-12-08 13:30:00,478.91,478.91,478.45,478.73,3699.0,473.2254,473.2254,472.7709,473.0476,3699.0
2020-12-08 13:35:00,478.59,478.61,478.06,478.49,2596.0,472.9092,472.929,472.3855,472.8104,2596.0
2020-12-08 13:40:00,478.49,478.74,478.23,478.45,6401.0,472.8104,473.0574,472.5535,472.7709,6401.0
2020-12-08 13:45:00,478.21,478.21,477.66,478.05,3722.0,472.5337,472.5337,471.9903,472.3756,3722.0
2020-12-08 13:50:00,477.95,478.07,477.17,477.58,4374.0,472.2768,472.3954,471.5061,471.9112,4374.0
2020-12-08 13:55:00,477.63,477.63,476.77,477.09,4425.0,471.9606,471.9606,471.1108,471.427,4425.0
2020-12-08 14:00:00,477.09,477.41,477.0,477.03,9387.0,471.427,471.7432,471.3381,471.3677,9387.0
2020-12-08 14:05:00,477.05,477.57,476.96,477.57,4650.0,471.3875,471.9013,471.2986,471.9013,4650.0
2020-12-08 14:10:00,477.37,477.54,476.96,477.37,7434.0,471.7037,471.8717,471.2986,471.7037,7434.0
2020-12-08 14:15:00,477.36,477.92,477.17,477.92,3853.0,471.6938,472.2472,471.5061,472.2472,3853.0
2020-12-08 14:20:00,477.88,478.03,477.43,477.55,5044.0,472.2076,472.3559,471.763,471.8816,5044.0
2020-12-08 14:25:00,477.67,477.99,477.29,477.38,6096.0,472.0001,472.3163,471.6247,471.7136,6096.0
2020-12-08 14:30:00,477.25,477.54,476.52,476.53,7065.0,471.5851,471.8717,470.8638,470.8737,7065.0
2020-12-08 14:35:00,476.53,477.62,476.35,477.15,7716.0,470.8737,471.9507,470.6958,471.4863,7716.0
2020-12-08 14:40:00,477.01,477.25,476.73,476.74,3025.0,471.348,471.5851,471.0713,471.0812,3025.0
2020-12-08 14:45:00,476.61,477.04,476.6,476.6,3641.0,470.9527,471.3776,470.9428,470.9428,3641.0
2020-12-08 14:50:00,476.6,476.6,475.71,475.71,17208.0,470.9428,470.9428,470.0634,470.0634,17208.0
2020-12-08 14:55:00,476.05,476.31,475.9,476.19,6434.0,470.3994,470.6563,470.2512,470.5377,6434.0
2020-12-08 15:00:00,476.27,476.72,475.96,476.57,5952.0,470.6168,471.0614,470.3104,470.9132,5952.0
2020-12-08 15:05:00,476.53,476.53,475.93,476.21,9701.0,470.8737,470.8737,470.2808,470.5575,9701.0
2020-12-08 15:10:00,476.1,476.22,475.57,475.57,13846.0,470.4488,470.5674,469.9251,469.9251,13846.0
2020-12-08 15:15:00,475.67,476.03,475.03,475.31,10969.0,470.0239,470.3796,469.3915,469.6682,10969.0
2020-12-08 15:20:00,475.44,475.8,475.05,475.59,14229.0,469.7966,470.1523,469.4112,469.9448,14229.0
2020-12-08 15:25:00,475.66,475.87,475.22,475.34,14696.0,470.014,470.2215,469.5792,469.6978,14696.0
2020-12-08 15:30:00,475.34,475.49,474.86,475.17,18088.0,469.6978,469.846,469.2235,469.5298,18088.0
2020-12-08 15:35:00,475.09,475.39,474.68,475.2,25835.0,469.4508,469.7472,469.0456,469.5595,25835.0
2020-12-08 15:40:00,475.13,475.16,474.12,474.25,21508.0,469.4903,469.5199,468.4923,468.6207,21508.0
2020-12-08 15:45:00,474.21,474.93,474.0,474.27,18710.0,468.5812,469.2927,468.3737,468.6405,18710.0
2020-12-08 15:50:00,474.45,474.78,473.96,474.61,19652.0,468.8184,469.1444,468.3342,468.9765,19652.0
2020-12-08 15:55:00,474.75,475.39,473.97,474.0,91901.0,469.1148,469.7472,468.3441,468.3737,91901.0
2020-12-09 09:30:00,477.5,477.5,471.1,471.35,64687.0,471.8322,471.8322,465.5081,465.7552,64687.0
2020-12-09 09:35:00,471.95,471.95,467.23,468.38,23758.0,466.348,466.348,461.6841,462.8204,23758.0
2020-12-09 09:40:00,468.52,469.73,468.39,468.4,10228.0,462.9588,464.1544,462.8303,462.8402,10228.0
2020-12-09 09:45:00,468.41,469.49,467.5,468.27,10360.0,462.8501,463.9172,461.9509,462.7117,10360.0
2020-12-09 09:50:00,468.83,469.06,467.51,467.72,10897.0,463.2651,463.4923,461.9607,462.1682,10897.0
2020-12-09 09:55:00,468.03,468.15,466.22,466.92,13535.0,462.4746,462.5931,460.6861,461.3777,13535.0
2020-12-09 10:00:00,467.16,467.18,463.24,463.26,26955.0,461.6149,461.6347,457.7414,457.7612,26955.0
2020-12-09 10:05:00,463.16,464.89,463.16,463.96,18794.0,457.6624,459.3718,457.6624,458.4529,18794.0
2020-12-09 10:10:00,463.87,464.0,462.78,463.41,18499.0,458.3639,458.4924,457.2869,457.9094,18499.0
2020-12-09 10:15:00,463.6,466.31,463.46,465.07,26417.0,458.0972,460.775,457.9588,459.5497,26417.0
2020-12-09 10:20:00,464.88,465.49,464.55,464.69,21626.0,459.362,459.9647,459.0359,459.1742,21626.0
2020-12-09 10:25:00,464.69,465.15,464.39,465.04,17436.0,459.1742,459.6288,458.8778,459.5201,17436.0
2020-12-09 10:30:00,464.93,467.45,464.61,467.02,34182.0,459.4114,461.9015,459.0952,461.4766,34182.0
2020-12-09 10:35:00,467.15,468.2,466.36,467.89,40865.0,461.605,462.6425,460.8244,462.3362,40865.0
2020-12-09 10:40:00,467.77,468.18,467.21,467.68,15784.0,462.2177,462.6228,461.6643,462.1287,15784.0
2020-12-09 10:45:00,467.68,467.7,467.17,467.3,12673.0,462.1287,462.1485,461.6248,461.7532,12673.0
2020-12-09 10:50:00,467.43,467.77,467.22,467.23,19237.0,461.8817,462.2177,461.6742,461.6841,19237.0
2020-12-09 10:55:00,467.18,467.18,465.59,466.71,43026.0,461.6347,461.6347,460.0635,461.1702,43026.0
2020-12-09 11:00:00,466.63,466.99,465.68,465.69,16529.0,461.0912,461.4469,460.1525,460.1623,16529.0
2020-12-09 11:05:00,465.86,466.01,465.19,465.55,15697.0,460.3303,460.4785,459.6683,460.024,15697.0
2020-12-09 11:10:00,465.46,466.23,465.41,465.86,17155.0,459.9351,460.6959,459.8857,460.3303,17155.0
2020-12-09 11:15:00,465.88,466.21,465.76,466.05,22905.0,460.3501,460.6762,460.2315,460.5181,22905.0
2020-12-09 11:20:00,466.01,466.49,465.24,465.41,19742.0,460.4785,460.9528,459.7177,459.8857,19742.0
2020-12-09 11:25:00,465.78,466.36,465.78,465.92,11533.0,460.2513,460.8244,460.2513,460.3896,11533.0
2020-12-09 11:30:00,465.91,467.61,465.8,467.58,28368.0,460.3797,462.0596,460.271,462.0299,28368.0
2020-12-09 11:35:00,467.32,468.26,467.16,468.1,28991.0,461.773,462.7018,461.6149,462.5437,28991.0
2020-12-09 11:40:00,468.06,468.1,467.25,467.44,10339.0,462.5042,462.5437,461.7038,461.8916,10339.0
2020-12-09 11:45:00,467.35,467.46,466.89,467.46,8615.0,461.8026,461.9113,461.3481,461.9113,8615.0
2020-12-09 11:50:00,467.55,468.61,467.27,468.19,11905.0,462.0003,463.0477,461.7236,462.6327,11905.0
2020-12-09 11:55:00,468.46,468.64,467.87,467.93,2900.0,462.8995,463.0773,462.3165,462.3758,2900.0
2020-12-09 12:00:00,467.92,467.92,467.12,467.25,10405.0,462.3659,462.3659,461.5754,461.7038,10405.0
2020-12-09 12:05:00,467.31,467.55,467.12,467.38,10356.0,461.7631,462.0003,461.5754,461.8323,10356.0
2020-12-09 12:10:00,467.28,467.4,467.0,467.2,6703.0,461.7335,461.852,461.4568,461.6544,6703.0
2020-12-09 12:15:00,467.01,467.11,466.37,466.38,2546.0,461.4667,461.5655,460.8343,460.8442,2546.0
2020-12-09 12:20:00,466.37,466.37,465.73,466.13,13286.0,460.8343,460.8343,460.2019,460.5971,13286.0
2020-12-09 12:25:00,466.13,466.41,465.98,466.18,8802.0,460.5971,460.8738,460.4489,460.6465,8802.0
2020-12-09 12:30:00,466.36,466.36,465.76,466.13,3858.0,460.8244,460.8244,460.2315,460.5971,3858.0
2020-12-09 12:35:00,465.98,466.16,465.32,465.41,4562.0,460.4489,460.6268,459.7967,459.8857,4562.0
2020-12-09 12:40:00,465.5,465.87,465.28,465.87,3570.0,459.9746,460.3402,459.7572,460.3402,3570.0
2020-12-09 12:45:00,465.65,465.87,465.0,465.75,4980.0,460.1228,460.3402,459.4805,460.2216,4980.0
2020-12-09 12:50:00,465.59,465.59,464.17,464.45,24268.0,460.0635,460.0635,458.6604,458.9371,24268.0
2020-12-09 12:55:00,464.34,465.26,464.33,464.44,27751.0,458.8284,459.7374,458.8185,458.9272,27751.0
2020-12-09 13:00:00,464.44,464.44,463.5,463.51,5792.0,458.9272,458.9272,457.9983,458.0082,5792.0
2020-12-09 13:05:00,463.65,464.01,463.38,463.78,13109.0,458.1466,458.5023,457.8798,458.275,13109.0
2020-12-09 13:10:00,463.66,463.66,463.18,463.31,4448.0,458.1564,458.1564,457.6821,457.8106,4448.0
2020-12-09 13:15:00,463.43,463.61,462.7,462.96,11288.0,457.9292,458.107,457.2078,457.4647,11288.0
2020-12-09 13:20:00,463.15,463.38,462.7,462.7,7775.0,457.6525,457.8798,457.2078,457.2078,7775.0
2020-12-09 13:25:00,462.95,463.08,462.47,462.77,6459.0,457.4549,457.5833,456.9806,457.277,6459.0
2020-12-09 13:30:00,462.58,463.04,462.57,462.67,3094.0,457.0893,457.5438,457.0794,457.1782,3094.0
2020-12-09 13:35:00,462.53,463.02,462.07,462.45,5050.0,457.0399,457.524,456.5853,456.9608,5050.0
2020-12-09 13:40:00,462.42,462.53,461.44,461.91,7882.0,456.9312,457.0399,455.9628,456.4272,7882.0
2020-12-09 13:45:00,461.82,461.84,461.33,461.49,12756.0,456.3383,456.358,455.8541,456.0122,12756.0
2020-12-09 13:50:00,461.57,461.57,460.77,461.19,9666.0,456.0912,456.0912,455.3007,455.7158,9666.0
2020-12-09 13:55:00,461.12,461.12,460.18,460.19,22766.0,455.6466,455.6466,454.7177,454.7276,22766.0
2020-12-09 14:00:00,460.16,460.95,460.16,460.67,13407.0,454.698,455.4786,454.698,455.2019,13407.0
2020-12-09 14:05:00,460.75,461.13,460.59,460.86,12080.0,455.281,455.6565,455.1229,455.3897,12080.0
2020-12-09 14:10:00,460.8,461.21,460.8,460.95,8178.0,455.3304,455.7355,455.3304,455.4786,8178.0
2020-12-09 14:15:00,460.79,461.91,460.7,461.91,12093.0,455.3205,456.4272,455.2316,456.4272,12093.0
2020-12-09 14:20:00,461.69,462.38,461.69,461.98,8180.0,456.2098,456.8916,456.2098,456.4964,8180.0
2020-12-09 14:25:00,461.78,462.28,461.67,462.16,12492.0,456.2988,456.7928,456.1901,456.6742,12492.0
2020-12-09 14:30:00,462.04,462.17,461.53,461.71,13113.0,456.5557,456.6841,456.0517,456.2296,13113.0
2020-12-09 14:35:00,461.76,461.8,460.79,460.9,11032.0,456.279,456.3185,455.3205,455.4292,11032.0
2020-12-09 14:40:00,460.9,461.1,460.52,460.79,13027.0,455.4292,455.6268,455.0537,455.3205,13027.0
2020-12-09 14:45:00,460.92,461.13,460.59,461.13,29281.0,455.449,455.6565,455.1229,455.6565,29281.0
2020-12-09 14:50:00,460.92,460.94,460.25,460.37,8765.0,455.449,455.4687,454.7869,454.9055,8765.0
2020-12-09 14:55:00,460.21,460.27,459.61,460.0,18356.0,454.7474,454.8067,454.1545,454.5399,18356.0
2020-12-09 15:00:00,459.97,459.99,459.55,459.55,9687.0,454.5102,454.53,454.0952,454.0952,9687.0
2020-12-09 15:05:00,459.4,461.0,459.23,460.81,12672.0,453.947,455.528,453.779,455.3403,12672.0
2020-12-09 15:10:00,461.03,461.48,460.91,461.26,10863.0,455.5577,456.0023,455.4391,455.7849,10863.0
2020-12-09 15:15:00,461.31,461.31,459.92,460.06,11156.0,455.8343,455.8343,454.4608,454.5992,11156.0
2020-12-09 15:20:00,460.07,460.1,459.07,459.07,18709.0,454.6091,454.6387,453.6209,453.6209,18709.0
2020-12-09 15:25:00,459.1,459.78,458.87,459.54,11295.0,453.6506,454.3225,453.4233,454.0853,11295.0
2020-12-09 15:30:00,459.61,459.87,459.41,459.75,20041.0,454.1545,454.4114,453.9569,454.2928,20041.0
2020-12-09 15:35:00,459.67,459.77,459.4,459.64,15371.0,454.2138,454.3126,453.947,454.1842,15371.0
2020-12-09 15:40:00,459.66,460.7,459.36,460.21,21696.0,454.2039,455.2316,453.9075,454.7474,21696.0
2020-12-09 15:45:00,460.2,460.47,459.33,459.64,41903.0,454.7375,455.0043,453.8778,454.1842,41903.0
2020-12-09 15:50:00,459.76,461.19,459.54,461.01,34363.0,454.3027,455.7158,454.0853,455.5379,34363.0
2020-12-09 15:55:00,461.21,462.85,461.11,461.37,86883.0,455.7355,457.3561,455.6367,455.8936,86883.0
2020-12-10 09:30:00,463.05,466.14,462.0,462.78,42014.0,457.5537,460.607,456.5161,457.2869,42014.0
2020-12-10 09:35:00,462.1,467.22,462.03,466.89,12790.0,456.615,461.6742,456.5458,461.3481,12790.0
2020-12-10 09:40:00,466.7,469.36,466.6,468.21,13123.0,461.1604,463.7888,461.0615,462.6524,13123.0
2020-12-10 09:45:00,468.47,470.22,468.21,469.91,17657.0,462.9093,464.6386,462.6524,464.3323,17657.0
2020-12-10 09:50:00,469.95,471.0,469.41,469.95,10431.0,464.3718,465.4093,463.8382,464.3718,10431.0
2020-12-10 09:55:00,470.66,471.25,469.79,470.83,6303.0,465.0733,465.6563,464.2137,465.2413,6303.0
2020-12-10 10:00:00,471.1,471.15,470.02,470.2,9314.0,465.5081,465.5575,464.4409,464.6188,9314.0
2020-12-10 10:05:00,469.89,471.75,469.89,471.69,7041.0,464.3125,466.1504,464.3125,466.0911,7041.0
2020-12-10 10:10:00,471.63,472.62,471.25,472.07,10119.0,466.0318,467.0101,465.6563,466.4666,10119.0
2020-12-10 10:15:00,471.98,473.0,471.4,471.4,5778.0,466.3777,467.3856,465.8046,465.8046,5778.0
2020-12-10 10:20:00,471.39,471.78,470.7,471.0,7941.0,465.7947,466.1801,465.1129,465.4093,7941.0
2020-12-10 10:25:00,470.94,471.32,470.26,470.3,6895.0,465.35,465.7255,464.6781,464.7176,6895.0
2020-12-10 10:30:00,470.53,470.78,468.57,469.53,4758.0,464.9449,465.1919,463.0082,463.9568,4758.0
2020-12-10 10:35:00,469.56,470.02,468.52,470.02,5498.0,463.9864,464.4409,462.9588,464.4409,5498.0
2020-12-10 10:40:00,470.07,470.9,469.88,470.58,6557.0,464.4904,465.3105,464.3026,464.9943,6557.0
2020-12-10 10:45:00,470.17,470.87,470.11,470.55,7819.0,464.5892,465.2809,464.5299,464.9647,7819.0
2020-12-10 10:50:00,470.69,471.45,470.53,471.17,6608.0,465.103,465.854,464.9449,465.5773,6608.0
2020-12-10 10:55:00,471.07,471.35,469.99,470.0,5345.0,465.4785,465.7552,464.4113,464.4212,5345.0
2020-12-10 11:00:00,470.22,470.63,469.59,469.75,11113.0,464.6386,465.0437,464.0161,464.1742,11113.0
2020-12-10 11:05:00,469.61,470.6,469.4,470.05,4506.0,464.0358,465.0141,463.8283,464.4706,4506.0
2020-12-10 11:10:00,470.09,470.62,469.68,470.48,6689.0,464.5101,465.0338,464.105,464.8955,6689.0
2020-12-10 11:15:00,470.67,471.6,470.06,471.37,5306.0,465.0832,466.0022,464.4805,465.7749,5306.0
2020-12-10 11:20:00,471.49,472.49,471.07,472.42,7893.0,465.8935,466.8816,465.4785,466.8125,7893.0
2020-12-10 11:25:00,472.34,472.84,472.33,472.47,8950.0,466.7334,467.2275,466.7235,466.8619,8950.0
2020-12-10 11:30:00,472.5,472.5,471.61,471.74,2668.0,466.8915,466.8915,466.0121,466.1405,2668.0
2020-12-10 11:35:00,471.75,471.75,471.28,471.28,4448.0,466.1504,466.1504,465.686,465.686,4448.0
2020-12-10 11:40:00,471.29,471.29,470.67,470.83,4081.0,465.6959,465.6959,465.0832,465.2413,4081.0
2020-12-10 11:45:00,470.8,470.93,470.15,470.65,4971.0,465.2117,465.3401,464.5694,465.0635,4971.0
2020-12-10 11:50:00,470.66,470.66,470.05,470.31,4239.0,465.0733,465.0733,464.4706,464.7275,4239.0
2020-12-10 11:55:00,470.22,470.63,470.16,470.4,5065.0,464.6386,465.0437,464.5793,464.8164,5065.0
2020-12-10 12:00:00,470.21,471.2,470.2,471.03,6556.0,464.6287,465.6069,464.6188,465.439,6556.0
2020-12-10 12:05:00,471.22,471.84,471.21,471.62,3472.0,465.6267,466.2393,465.6168,466.022,3472.0
2020-12-10 12:10:00,471.4,471.61,471.11,471.31,4028.0,465.8046,466.0121,465.518,465.7156,4028.0
2020-12-10 12:15:00,471.46,471.91,471.36,471.36,5563.0,465.8639,466.3085,465.765,465.765,5563.0
2020-12-10 12:20:00,471.46,471.82,471.21,471.63,4315.0,465.8639,466.2196,465.6168,466.0318,4315.0
2020-12-10 12:25:00,471.78,471.78,471.08,471.23,1712.0,466.1801,466.1801,465.4884,465.6366,1712.0
2020-12-10 12:30:00,471.43,471.79,471.14,471.14,2423.0,465.8342,466.1899,465.5477,465.5477,2423.0
2020-12-10 12:35:00,471.35,471.37,470.64,471.06,3367.0,465.7552,465.7749,465.0536,465.4686,3367.0
2020-12-10 12:40:00,471.15,471.74,471.04,471.51,3877.0,465.5575,466.1405,465.4488,465.9133,3877.0
2020-12-10 12:45:00,471.31,471.31,470.35,470.35,2463.0,465.7156,465.7156,464.767,464.767,2463.0
2020-12-10 12:50:00,470.35,470.35,469.65,469.65,1950.0,464.767,464.767,464.0753,464.0753,1950.0
2020-12-10 12:55:00,469.71,469.71,469.13,469.7,2664.0,464.1346,464.1346,463.5615,464.1247,2664.0
2020-12-10 13:00:00,469.54,470.26,469.22,470.26,3268.0,463.9666,464.6781,463.6504,464.6781,3268.0
2020-12-10 13:05:00,470.28,470.34,469.99,470.0,2884.0,464.6979,464.7571,464.4113,464.4212,2884.0
2020-12-10 13:10:00,470.17,470.68,470.16,470.47,2656.0,464.5892,465.0931,464.5793,464.8856,2656.0
2020-12-10 13:15:00,470.28,470.5,470.1,470.5,5723.0,464.6979,464.9152,464.52,464.9152,5723.0
2020-12-10 13:20:00,470.31,470.37,469.62,469.94,3720.0,464.7275,464.7868,464.0457,464.3619,3720.0
2020-12-10 13:25:00,469.91,470.49,469.81,470.2,4450.0,464.3323,464.9054,464.2334,464.6188,4450.0
2020-12-10 13:30:00,470.09,470.2,469.75,469.75,2642.0,464.5101,464.6188,464.1742,464.1742,2642.0
2020-12-10 13:35:00,469.49,470.19,469.23,470.19,3822.0,463.9172,464.6089,463.6603,464.6089,3822.0
2020-12-10 13:40:00,469.75,470.2,469.08,469.46,2879.0,464.1742,464.6188,463.5121,463.8876,2879.0
2020-12-10 13:45:00,469.42,469.64,469.14,469.45,2491.0,463.8481,464.0655,463.5714,463.8777,2491.0
2020-12-10 13:50:00,469.2,469.81,469.08,469.6,3950.0,463.6307,464.2334,463.5121,464.0259,3950.0
2020-12-10 13:55:00,469.39,469.62,469.27,469.48,2409.0,463.8184,464.0457,463.6998,463.9074,2409.0
2020-12-10 14:00:00,469.65,469.75,468.9,469.46,7389.0,464.0753,464.1742,463.3342,463.8876,7389.0
2020-12-10 14:05:00,469.46,469.88,469.13,469.36,6261.0,463.8876,464.3026,463.5615,463.7888,6261.0
2020-12-10 14:10:00,469.34,469.34,468.68,469.0,7285.0,463.769,463.769,463.1169,463.4331,7285.0
2020-12-10 14:15:00,468.9,469.1,468.43,469.0,4197.0,463.3342,463.5319,462.8698,463.4331,4197.0
2020-12-10 14:20:00,469.01,469.11,468.72,469.02,6889.0,463.4429,463.5417,463.1564,463.4528,6889.0
2020-12-10 14:25:00,468.93,469.2,468.78,468.87,6359.0,463.3639,463.6307,463.2157,463.3046,6359.0
2020-12-10 14:30:00,468.96,469.03,468.6,468.6,4150.0,463.3935,463.4627,463.0378,463.0378,4150.0
2020-12-10 14:35:00,468.46,468.9,468.21,468.9,4352.0,462.8995,463.3342,462.6524,463.3342,4352.0
2020-12-10 14:40:00,468.92,468.92,468.05,468.34,5016.0,463.354,463.354,462.4943,462.7809,5016.0
2020-12-10 14:45:00,468.5,468.63,468.24,468.53,9185.0,462.939,463.0674,462.6821,462.9686,9185.0
2020-12-10 14:50:00,468.61,468.64,468.09,468.09,4583.0,463.0477,463.0773,462.5339,462.5339,4583.0
2020-12-10 14:55:00,468.09,468.59,468.05,468.17,5352.0,462.5339,463.0279,462.4943,462.6129,5352.0
2020-12-10 15:00:00,468.2,468.98,468.2,468.63,5296.0,462.6425,463.4133,462.6425,463.0674,5296.0
2020-12-10 15:05:00,468.55,468.87,468.12,468.13,4666.0,462.9884,463.3046,462.5635,462.5734,4666.0
2020-12-10 15:10:00,468.23,468.5,468.03,468.21,3341.0,462.6722,462.939,462.4746,462.6524,3341.0
2020-12-10 15:15:00,468.32,468.75,468.21,468.75,6356.0,462.7611,463.186,462.6524,463.186,6356.0
2020-12-10 15:20:00,468.66,468.86,468.33,468.66,8915.0,463.0971,463.2947,462.771,463.0971,8915.0
2020-12-10 15:25:00,468.66,468.66,468.24,468.5,4919.0,463.0971,463.0971,462.6821,462.939,4919.0
2020-12-10 15:30:00,468.55,469.23,468.55,468.95,7293.0,462.9884,463.6603,462.9884,463.3836,7293.0
2020-12-10 15:35:00,468.9,469.79,468.9,469.71,12857.0,463.3342,464.2137,463.3342,464.1346,12857.0
2020-12-10 15:40:00,469.57,469.76,469.21,469.23,11819.0,463.9963,464.184,463.6406,463.6603,11819.0
2020-12-10 15:45:00,469.39,469.97,469.39,469.69,9332.0,463.8184,464.3915,463.8184,464.1149,9332.0
2020-12-10 15:50:00,469.81,470.33,469.57,470.05,29390.0,464.2334,464.7473,463.9963,464.4706,29390.0
2020-12-10 15:55:00,470.29,470.68,468.58,468.74,84790.0,464.7077,465.0931,463.018,463.1761,84790.0
2020-12-11 09:30:00,468.0,471.73,467.42,468.22,36630.0,462.4449,466.1306,461.8718,462.6623,36630.0
2020-12-11 09:35:00,467.28,468.05,466.41,467.47,4347.0,461.7335,462.4943,460.8738,461.9212,4347.0
2020-12-11 09:40:00,467.49,467.49,466.33,467.18,6550.0,461.941,461.941,460.7947,461.6347,6550.0
2020-12-11 09:45:00,467.16,467.7,466.49,467.33,7505.0,461.6149,462.1485,460.9528,461.7829,7505.0
2020-12-11 09:50:00,467.13,467.16,465.6,466.19,7623.0,461.5852,461.6149,460.0734,460.6564,7623.0
2020-12-11 09:55:00,466.39,467.66,465.76,466.0,10138.0,460.854,462.109,460.2315,460.4687,10138.0
2020-12-11 10:00:00,465.71,466.62,465.5,465.75,6049.0,460.1821,461.0813,459.9746,460.2216,6049.0
2020-12-11 10:05:00,465.51,466.65,465.49,466.02,5024.0,459.9845,461.1109,459.9647,460.4884,5024.0
2020-12-11 10:10:00,466.25,467.8,466.25,467.68,3418.0,460.7157,462.2473,460.7157,462.1287,3418.0
2020-12-11 10:15:00,467.85,468.08,467.19,467.8,5519.0,462.2967,462.524,461.6445,462.2473,5519.0
2020-12-11 10:20:00,467.53,468.54,467.25,468.34,9068.0,461.9805,462.9785,461.7038,462.7809,9068.0
2020-12-11 10:25:00,468.64,469.48,468.35,469.4,4225.0,463.0773,463.9074,462.7908,463.8283,4225.0
2020-12-11 10:30:00,469.21,469.63,467.97,468.01,15562.0,463.6406,464.0556,462.4153,462.4548,15562.0
2020-12-11 10:35:00,468.3,468.3,467.43,467.82,5121.0,462.7414,462.7414,461.8817,462.2671,5121.0
2020-12-11 10:40:00,467.56,467.76,467.23,467.55,3824.0,462.0101,462.2078,461.6841,462.0003,3824.0
2020-12-11 10:45:00,467.55,467.55,466.18,466.38,3332.0,462.0003,462.0003,460.6465,460.8442,3332.0
2020-12-11 10:50:00,466.44,466.51,465.7,465.96,8369.0,460.9034,460.9726,460.1722,460.4291,8369.0
2020-12-11 10:55:00,465.83,466.0,465.04,465.4,5122.0,460.3007,460.4687,459.5201,459.8758,5122.0
2020-12-11 11:00:00,465.55,466.67,465.47,466.67,8453.0,460.024,461.1307,459.945,461.1307,8453.0
2020-12-11 11:05:00,466.71,467.49,466.69,467.49,5573.0,461.1702,461.941,461.1505,461.941,5573.0
2020-12-11 11:10:00,467.38,467.59,466.9,467.17,1339.0,461.8323,462.0398,461.358,461.6248,1339.0
2020-12-11 11:15:00,467.25,468.45,467.18,468.21,24099.0,461.7038,462.8896,461.6347,462.6524,24099.0
2020-12-11 11:20:00,468.06,468.2,467.19,467.33,5889.0,462.5042,462.6425,461.6445,461.7829,5889.0
2020-12-11 11:25:00,467.55,467.78,466.81,466.81,3710.0,462.0003,462.2275,461.269,461.269,3710.0
2020-12-11 11:30:00,466.63,467.24,466.46,467.24,3283.0,461.0912,461.6939,460.9232,461.6939,3283.0
2020-12-11 11:35:00,467.2,467.28,466.37,466.83,6454.0,461.6544,461.7335,460.8343,461.2888,6454.0
2020-12-11 11:40:00,466.82,467.0,466.3,466.3,5142.0,461.2789,461.4568,460.7651,460.7651,5142.0
2020-12-11 11:45:00,466.09,466.74,465.93,466.74,2235.0,460.5576,461.1999,460.3995,461.1999,2235.0
2020-12-11 11:50:00,466.77,467.04,466.4,466.94,5616.0,461.2295,461.4963,460.8639,461.3975,5616.0
2020-12-11 11:55:00,466.82,468.53,466.79,468.44,14769.0,461.2789,462.9686,461.2493,462.8797,14769.0
2020-12-11 12:00:00,468.58,468.89,467.92,467.95,6230.0,463.018,463.3244,462.3659,462.3955,6230.0
2020-12-11 12:05:00,468.15,468.15,467.21,467.21,2145.0,462.5931,462.5931,461.6643,461.6643,2145.0
2020-12-11 12:10:00,467.11,467.27,466.62,466.62,4375.0,461.5655,461.7236,461.0813,461.0813,4375.0
2020-12-11 12:15:00,466.55,467.15,466.55,467.0,3122.0,461.0121,461.605,461.0121,461.4568,3122.0
2020-12-11 12:20:00,466.91,467.29,466.81,467.15,2253.0,461.3679,461.7434,461.269,461.605,2253.0
2020-12-11 12:25:00,467.04,467.04,466.48,466.58,1832.0,461.4963,461.4963,460.943,461.0418,1832.0
2020-12-11 12:30:00,466.55,466.58,466.05,466.28,3274.0,461.0121,461.0418,460.5181,460.7453,3274.0
2020-12-11 12:35:00,466.12,466.12,465.14,465.75,4927.0,460.5872,460.5872,459.6189,460.2216,4927.0
2020-12-11 12:40:00,465.75,466.25,465.75,466.12,4140.0,460.2216,460.7157,460.2216,460.5872,4140.0
2020-12-11 12:45:00,466.14,466.28,465.89,466.09,2829.0,460.607,460.7453,460.36,460.5576,2829.0
2020-12-11 12:50:00,466.27,467.3,466.27,467.2,3441.0,460.7355,461.7532,460.7355,461.6544,3441.0
2020-12-11 12:55:00,467.18,467.35,466.96,467.23,2346.0,461.6347,461.8026,461.4173,461.6841,2346.0
2020-12-11 13:00:00,467.25,467.64,467.02,467.51,4057.0,461.7038,462.0892,461.4766,461.9607,4057.0
2020-12-11 13:05:00,467.5,468.07,467.4,467.7,3022.0,461.9509,462.5141,461.852,462.1485,3022.0
2020-12-11 13:10:00,467.78,468.42,467.71,467.88,3881.0,462.2275,462.8599,462.1584,462.3263,3881.0
2020-12-11 13:15:00,468.17,468.17,467.5,467.63,1005.0,462.6129,462.6129,461.9509,462.0793,1005.0
2020-12-11 13:20:00,467.62,467.74,467.19,467.36,3800.0,462.0694,462.188,461.6445,461.8125,3800.0
2020-12-11 13:25:00,467.39,467.9,467.28,467.88,4675.0,461.8422,462.3461,461.7335,462.3263,4675.0
2020-12-11 13:30:00,467.81,468.43,467.81,468.35,2093.0,462.2572,462.8698,462.2572,462.7908,2093.0
2020-12-11 13:35:00,468.42,469.21,468.28,468.91,9750.0,462.8599,463.6406,462.7216,463.3441,9750.0
2020-12-11 13:40:00,468.81,468.99,468.54,468.84,5937.0,463.2453,463.4232,462.9785,463.275,5937.0
2020-12-11 13:45:00,468.83,469.71,468.83,469.45,3671.0,463.2651,464.1346,463.2651,463.8777,3671.0
2020-12-11 13:50:00,469.44,470.34,469.23,470.25,4794.0,463.8678,464.7571,463.6603,464.6682,4794.0
2020-12-11 13:55:00,470.3,470.41,469.78,470.2,5002.0,464.7176,464.8263,464.2038,464.6188,5002.0
2020-12-11 14:00:00,470.2,470.42,469.9,469.93,3052.0,464.6188,464.8362,464.3224,464.352,3052.0
2020-12-11 14:05:00,469.92,470.16,469.18,469.28,5360.0,464.3421,464.5793,463.6109,463.7097,5360.0
2020-12-11 14:10:00,469.14,469.27,468.33,468.6,4391.0,463.5714,463.6998,462.771,463.0378,4391.0
2020-12-11 14:15:00,468.62,468.84,468.44,468.55,3159.0,463.0576,463.275,462.8797,462.9884,3159.0
2020-12-11 14:20:00,468.63,469.43,468.53,469.41,3010.0,463.0674,463.8579,462.9686,463.8382,3010.0
2020-12-11 14:25:00,469.57,469.57,468.66,469.23,3836.0,463.9963,463.9963,463.0971,463.6603,3836.0
2020-12-11 14:30:00,469.29,469.87,469.28,469.72,4638.0,463.7196,464.2927,463.7097,464.1445,4638.0
2020-12-11 14:35:00,469.68,470.16,469.65,469.78,3688.0,464.105,464.5793,464.0753,464.2038,3688.0
2020-12-11 14:40:00,469.81,470.16,469.72,469.72,4901.0,464.2334,464.5793,464.1445,464.1445,4901.0
2020-12-11 14:45:00,469.77,469.88,469.52,469.53,3105.0,464.1939,464.3026,463.9469,463.9568,3105.0
2020-12-11 14:50:00,469.64,469.81,468.62,469.61,9502.0,464.0655,464.2334,463.0576,464.0358,9502.0
2020-12-11 14:55:00,469.68,469.84,469.32,469.69,6872.0,464.105,464.2631,463.7493,464.1149,6872.0
2020-12-11 15:00:00,469.52,469.83,469.48,469.77,4478.0,463.9469,464.2532,463.9074,464.1939,4478.0
2020-12-11 15:05:00,469.59,469.83,469.53,469.63,3578.0,464.0161,464.2532,463.9568,464.0556,3578.0
2020-12-11 15:10:00,469.67,469.92,469.6,469.73,8779.0,464.0951,464.3421,464.0259,464.1544,8779.0
2020-12-11 15:15:00,469.82,470.92,469.74,470.7,7653.0,464.2433,465.3303,464.1643,465.1129,7653.0
2020-12-11 15:20:00,470.54,470.54,470.01,470.33,5590.0,464.9548,464.9548,464.4311,464.7473,5590.0
2020-12-11 15:25:00,470.28,470.68,470.28,470.49,6328.0,464.6979,465.0931,464.6979,464.9054,6328.0
2020-12-11 15:30:00,470.61,471.41,470.54,471.41,7485.0,465.0239,465.8144,464.9548,465.8144,7485.0
2020-12-11 15:35:00,471.38,471.75,471.28,471.45,9096.0,465.7848,466.1504,465.686,465.854,9096.0
2020-12-11 15:40:00,471.5,471.81,471.31,471.52,11214.0,465.9034,466.2097,465.7156,465.9231,11214.0
2020-12-11 15:45:00,471.52,471.59,470.98,471.24,10361.0,465.9231,465.9923,465.3896,465.6465,10361.0
2020-12-11 15:50:00,470.49,471.71,470.49,471.5,17919.0,464.9054,466.1109,464.9054,465.9034,17919.0
2020-12-11 15:55:00,471.5,471.9,470.68,471.2,43041.0,465.9034,466.2986,465.0931,465.6069,43041.0
2020-12-14 09:30:00,471.41,473.95,470.51,473.95,34842.0,466.0338,468.5449,465.1441,468.5449,34842.0
2020-12-14 09:35:00,474.79,476.99,473.17,476.47,12270.0,469.3753,471.5502,467.7738,471.0361,12270.0
2020-12-14 09:40:00,475.55,475.94,474.6,475.04,6715.0,470.1266,470.5122,469.1874,469.6224,6715.0
2020-12-14 09:45:00,474.88,475.29,473.55,473.76,9047.0,469.4643,469.8696,468.1494,468.357,9047.0
2020-12-14 09:50:00,473.62,475.45,473.4,474.14,6492.0,468.2186,470.0278,468.0011,468.7327,6492.0
2020-12-14 09:55:00,474.55,476.07,474.55,476.02,9150.0,469.138,470.6407,469.138,470.5913,9150.0
2020-12-14 10:00:00,476.16,477.14,475.54,476.45,19187.0,470.7297,471.6985,470.1167,471.0163,19187.0
2020-12-14 10:05:00,475.62,477.44,475.08,476.09,7800.0,470.1958,471.9951,469.662,470.6605,7800.0
2020-12-14 10:10:00,476.03,476.36,474.5,475.79,8469.0,470.6011,470.9274,469.0886,470.3639,8469.0
2020-12-14 10:15:00,475.48,476.28,475.06,475.44,7613.0,470.0574,470.8483,469.6422,470.0179,7613.0
2020-12-14 10:20:00,475.25,475.97,474.93,475.9,13565.0,469.83,470.5418,469.5137,470.4726,13565.0
2020-12-14 10:25:00,476.27,476.7,475.6,475.68,16511.0,470.8384,471.2635,470.176,470.2551,16511.0
2020-12-14 10:30:00,476.09,476.55,475.0,475.23,5561.0,470.6605,471.1152,469.5829,469.8103,5561.0
2020-12-14 10:35:00,475.19,475.77,474.0,474.14,7963.0,469.7707,470.3441,468.5943,468.7327,7963.0
2020-12-14 10:40:00,473.63,474.15,472.15,472.55,9432.0,468.2285,468.7426,466.7654,467.1608,9432.0
2020-12-14 10:45:00,472.35,472.79,471.38,471.41,15936.0,466.9631,467.3981,466.0042,466.0338,15936.0
2020-12-14 10:50:00,471.41,473.49,471.41,473.23,8270.0,466.0338,468.0901,466.0338,467.8331,8270.0
2020-12-14 10:55:00,473.27,473.47,471.89,472.07,19268.0,467.8726,468.0703,466.5084,466.6863,19268.0
2020-12-14 11:00:00,472.34,472.62,471.18,471.19,11447.0,466.9532,467.23,465.8065,465.8163,11447.0
2020-12-14 11:05:00,471.11,472.24,470.83,470.89,8704.0,465.7372,466.8544,465.4604,465.5198,8704.0
2020-12-14 11:10:00,470.99,472.32,470.99,472.05,8312.0,465.6186,466.9334,465.6186,466.6665,8312.0
2020-12-14 11:15:00,472.06,472.11,471.21,471.34,5574.0,466.6764,466.7258,465.8361,465.9646,5574.0
2020-12-14 11:20:00,471.18,471.29,470.52,470.92,6230.0,465.8065,465.9152,465.154,465.5494,6230.0
2020-12-14 11:25:00,470.84,471.17,470.36,470.59,5346.0,465.4703,465.7966,464.9958,465.2232,5346.0
2020-12-14 11:30:00,470.75,471.04,469.12,469.72,6808.0,465.3814,465.668,463.7699,464.3631,6808.0
2020-12-14 11:35:00,469.69,469.69,468.61,468.61,8710.0,464.3334,464.3334,463.2658,463.2658,8710.0
2020-12-14 11:40:00,468.59,469.87,468.47,468.77,9909.0,463.246,464.5114,463.1274,463.4239,9909.0
2020-12-14 11:45:00,468.76,469.61,468.74,469.47,15868.0,463.414,464.2544,463.3943,464.116,15868.0
2020-12-14 11:50:00,469.63,469.7,468.66,469.36,7081.0,464.2741,464.3433,463.3152,464.0072,7081.0
2020-12-14 11:55:00,469.09,469.14,468.11,469.08,9310.0,463.7403,463.7897,462.7715,463.7304,9310.0
2020-12-14 12:00:00,469.31,469.52,468.76,469.52,11112.0,463.9578,464.1654,463.414,464.1654,11112.0
2020-12-14 12:05:00,469.56,469.84,469.09,469.56,3217.0,464.2049,464.4817,463.7403,464.2049,3217.0
2020-12-14 12:10:00,469.39,469.63,469.07,469.49,5411.0,464.0369,464.2741,463.7205,464.1357,5411.0
2020-12-14 12:15:00,469.29,469.65,469.05,469.52,7795.0,463.938,464.2939,463.7007,464.1654,7795.0
2020-12-14 12:20:00,469.69,470.16,469.25,469.39,10957.0,464.3334,464.7981,463.8985,464.0369,10957.0
2020-12-14 12:25:00,469.25,469.55,469.05,469.45,4241.0,463.8985,464.195,463.7007,464.0962,4241.0
2020-12-14 12:30:00,469.41,469.78,469.11,469.78,8621.0,464.0566,464.4224,463.7601,464.4224,8621.0
2020-12-14 12:35:00,469.65,469.7,468.92,468.94,9732.0,464.2939,464.3433,463.5722,463.592,9732.0
2020-12-14 12:40:00,469.07,469.08,467.76,468.71,8532.0,463.7205,463.7304,462.4255,463.3646,8532.0
2020-12-14 12:45:00,468.69,469.2,467.91,468.13,10284.0,463.3448,463.849,462.5737,462.7912,10284.0
2020-12-14 12:50:00,468.18,468.23,467.4,467.95,6073.0,462.8407,462.8901,462.0696,462.6133,6073.0
2020-12-14 12:55:00,467.96,468.13,467.36,467.92,2839.0,462.6232,462.7912,462.03,462.5836,2839.0
2020-12-14 13:00:00,468.14,468.25,467.0,467.0,6425.0,462.8011,462.9099,461.6741,461.6741,6425.0
2020-12-14 13:05:00,467.0,467.21,466.05,466.05,8912.0,461.6741,461.8817,460.735,460.735,8912.0
2020-12-14 13:10:00,466.04,467.9,466.03,467.07,5466.0,460.7251,462.5639,460.7152,461.7433,5466.0
2020-12-14 13:15:00,467.22,467.37,466.84,467.1,5252.0,461.8916,462.0399,461.5159,461.773,5252.0
2020-12-14 13:20:00,467.48,467.9,467.27,467.29,5205.0,462.1486,462.5639,461.941,461.9608,5205.0
2020-12-14 13:25:00,467.35,467.54,466.62,466.75,4544.0,462.0201,462.208,461.2985,461.427,4544.0
2020-12-14 13:30:00,466.83,467.4,466.17,466.87,6868.0,461.5061,462.0696,460.8536,461.5456,6868.0
2020-12-14 13:35:00,466.86,466.94,466.42,466.93,5510.0,461.5357,461.6148,461.1007,461.6049,5510.0
2020-12-14 13:40:00,466.97,467.41,466.5,466.63,9722.0,461.6445,462.0794,461.1798,461.3083,9722.0
2020-12-14 13:45:00,466.83,467.15,466.75,467.09,6096.0,461.5061,461.8224,461.427,461.7631,6096.0
2020-12-14 13:50:00,467.29,468.74,467.23,468.74,5180.0,461.9608,463.3943,461.9015,463.3943,5180.0
2020-12-14 13:55:00,468.6,469.28,468.6,469.01,3552.0,463.2559,463.9281,463.2559,463.6612,3552.0
2020-12-14 14:00:00,468.93,469.17,468.5,468.52,4124.0,463.5821,463.8194,463.157,463.1768,4124.0
2020-12-14 14:05:00,468.69,469.45,468.67,468.77,15726.0,463.3448,464.0962,463.3251,463.4239,15726.0
2020-12-14 14:10:00,468.73,469.06,468.56,468.89,10846.0,463.3844,463.7106,463.2163,463.5426,10846.0
2020-12-14 14:15:00,468.92,469.56,468.62,469.36,7507.0,463.5722,464.2049,463.2756,464.0072,7507.0
2020-12-14 14:20:00,469.15,469.15,468.6,468.95,3764.0,463.7996,463.7996,463.2559,463.6019,3764.0
2020-12-14 14:25:00,468.85,469.03,468.52,468.63,3625.0,463.503,463.681,463.1768,463.2855,3625.0
2020-12-14 14:30:00,468.61,469.05,467.82,468.24,5728.0,463.2658,463.7007,462.4848,462.9,5728.0
2020-12-14 14:35:00,468.42,468.59,467.67,467.98,4516.0,463.0779,463.246,462.3365,462.6429,4516.0
2020-12-14 14:40:00,468.24,469.25,468.23,469.25,2776.0,462.9,463.8985,462.8901,463.8985,2776.0
2020-12-14 14:45:00,469.25,469.86,469.03,469.74,3017.0,463.8985,464.5015,463.681,464.3829,3017.0
2020-12-14 14:50:00,469.79,470.25,469.53,470.02,7039.0,464.4323,464.8871,464.1753,464.6597,7039.0
2020-12-14 14:55:00,470.03,470.3,469.71,469.87,4929.0,464.6696,464.9365,464.3532,464.5114,4929.0
2020-12-14 15:00:00,470.02,470.24,469.3,469.53,6978.0,464.6597,464.8772,463.9479,464.1753,6978.0
2020-12-14 15:05:00,469.48,469.75,469.1,469.29,7321.0,464.1258,464.3928,463.7502,463.938,7321.0
2020-12-14 15:10:00,469.46,469.87,469.24,469.39,6990.0,464.1061,464.5114,463.8886,464.0369,6990.0
2020-12-14 15:15:00,469.39,469.6,468.93,469.18,7045.0,464.0369,464.2445,463.5821,463.8293,7045.0
2020-12-14 15:20:00,469.39,469.85,469.17,469.45,5856.0,464.0369,464.4916,463.8194,464.0962,5856.0
2020-12-14 15:25:00,469.54,469.89,469.27,469.5,5512.0,464.1852,464.5312,463.9182,464.1456,5512.0
2020-12-14 15:30:00,469.5,469.52,468.02,468.02,8896.0,464.1456,464.1654,462.6825,462.6825,8896.0
2020-12-14 15:35:00,468.36,468.49,468.04,468.26,13839.0,463.0186,463.1471,462.7023,462.9198,13839.0
2020-12-14 15:40:00,468.13,468.48,467.69,467.74,10475.0,462.7912,463.1372,462.3563,462.4057,10475.0
2020-12-14 15:45:00,467.86,468.14,467.39,467.66,13926.0,462.5243,462.8011,462.0597,462.3266,13926.0
2020-12-14 15:50:00,467.61,467.95,466.63,467.91,18975.0,462.2772,462.6133,461.3083,462.5737,18975.0
2020-12-14 15:55:00,468.2,468.2,466.54,466.71,45384.0,462.8604,462.8604,461.2194,461.3874,45384.0
2020-12-15 09:30:00,469.79,470.61,468.54,468.64,26380.0,464.4323,465.243,463.1966,463.2954,26380.0
2020-12-15 09:35:00,468.68,469.51,467.2,467.2,8073.0,463.335,464.1555,461.8718,461.8718,8073.0
2020-12-15 09:40:00,467.29,468.17,466.24,467.4,7882.0,461.9608,462.8308,460.9228,462.0696,7882.0
2020-12-15 09:45:00,467.42,469.08,467.28,469.08,5188.0,462.0893,463.7304,461.9509,463.7304,5188.0
2020-12-15 09:50:00,468.75,468.75,467.45,467.81,5018.0,463.4042,463.4042,462.119,462.4749,5018.0
2020-12-15 09:55:00,468.05,468.2,466.38,466.38,6620.0,462.7121,462.8604,461.0612,461.0612,6620.0
2020-12-15 10:00:00,466.92,468.35,466.05,466.06,19379.0,461.595,463.0087,460.735,460.7448,19379.0
2020-12-15 10:05:00,466.56,466.71,465.24,465.84,9051.0,461.2391,461.3874,459.9342,460.5274,9051.0
2020-12-15 10:10:00,465.34,466.71,465.34,466.5,8153.0,460.0331,461.3874,460.0331,461.1798,8153.0
2020-12-15 10:15:00,466.42,466.76,465.63,466.38,9422.0,461.1007,461.4369,460.3197,461.0612,9422.0
2020-12-15 10:20:00,466.46,467.5,466.38,467.19,3494.0,461.1403,462.1684,461.0612,461.862,3494.0
2020-12-15 10:25:00,466.92,467.64,466.66,467.51,11132.0,461.595,462.3068,461.338,462.1783,11132.0
2020-12-15 10:30:00,467.81,468.03,467.39,467.54,6706.0,462.4749,462.6924,462.0597,462.208,6706.0
2020-12-15 10:35:00,467.64,468.81,467.64,468.64,10588.0,462.3068,463.4635,462.3068,463.2954,10588.0
2020-12-15 10:40:00,468.43,469.24,468.07,469.24,9436.0,463.0878,463.8886,462.7319,463.8886,9436.0
2020-12-15 10:45:00,469.2,469.83,468.97,469.34,8555.0,463.849,464.4718,463.6217,463.9874,8555.0
2020-12-15 10:50:00,469.34,469.81,468.98,469.64,4935.0,463.9874,464.4521,463.6315,464.284,4935.0
2020-12-15 10:55:00,469.82,470.23,469.51,469.51,6204.0,464.462,464.8673,464.1555,464.1555,6204.0
2020-12-15 11:00:00,469.67,470.49,469.39,469.81,7937.0,464.3137,465.1243,464.0369,464.4521,7937.0
2020-12-15 11:05:00,469.59,469.74,468.49,468.66,3321.0,464.2346,464.3829,463.1471,463.3152,3321.0
2020-12-15 11:10:00,468.78,469.92,468.65,469.92,6395.0,463.4338,464.5608,463.3053,464.5608,6395.0
2020-12-15 11:15:00,469.8,469.96,469.15,469.54,3575.0,464.4422,464.6004,463.7996,464.1852,3575.0
2020-12-15 11:20:00,469.51,470.09,468.8,468.8,3877.0,464.1555,464.7289,463.4536,463.4536,3877.0
2020-12-15 11:25:00,468.6,468.74,467.99,468.74,3306.0,463.2559,463.3943,462.6528,463.3943,3306.0
2020-12-15 11:30:00,468.7,469.0,468.59,468.73,21032.0,463.3547,463.6513,463.246,463.3844,21032.0
2020-12-15 11:35:00,468.81,468.91,468.43,468.9,4131.0,463.4635,463.5623,463.0878,463.5525,4131.0
2020-12-15 11:40:00,469.01,469.57,468.93,469.57,3032.0,463.6612,464.2148,463.5821,464.2148,3032.0
2020-12-15 11:45:00,469.56,470.04,469.32,469.96,4229.0,464.2049,464.6795,463.9677,464.6004,4229.0
2020-12-15 11:50:00,470.15,470.27,469.58,469.67,3375.0,464.7882,464.9068,464.2247,464.3137,3375.0
2020-12-15 11:55:00,469.62,470.18,469.47,470.02,4466.0,464.2642,464.8179,464.116,464.6597,4466.0
2020-12-15 12:00:00,470.14,471.3,470.14,471.16,3162.0,464.7783,465.9251,464.7783,465.7867,3162.0
2020-12-15 12:05:00,471.2,471.89,471.19,471.73,5510.0,465.8262,466.5084,465.8163,466.3502,5510.0
2020-12-15 12:10:00,471.6,472.45,471.48,472.45,3129.0,466.2217,467.062,466.103,467.062,3129.0
2020-12-15 12:15:00,472.25,472.68,471.7,472.54,4905.0,466.8642,467.2893,466.3205,467.1509,4905.0
2020-12-15 12:20:00,472.4,472.55,471.31,471.74,7687.0,467.0125,467.1608,465.935,466.3601,7687.0
2020-12-15 12:25:00,471.95,472.14,471.37,471.71,3128.0,466.5677,466.7555,465.9943,466.3304,3128.0
2020-12-15 12:30:00,471.92,471.93,471.45,471.79,3078.0,466.538,466.5479,466.0734,466.4095,3078.0
2020-12-15 12:35:00,471.66,472.68,471.54,472.29,7470.0,466.281,467.2893,466.1623,466.9038,7470.0
2020-12-15 12:40:00,472.29,472.48,471.91,471.99,3577.0,466.9038,467.0916,466.5281,466.6072,3577.0
2020-12-15 12:45:00,472.12,472.48,471.96,472.42,3200.0,466.7357,467.0916,466.5776,467.0323,3200.0
2020-12-15 12:50:00,472.42,472.91,472.31,472.8,7214.0,467.0323,467.5167,466.9236,467.408,7214.0
2020-12-15 12:55:00,472.75,473.05,472.32,472.5,5526.0,467.3585,467.6551,466.9334,467.1114,5526.0
2020-12-15 13:00:00,472.64,473.03,472.13,472.13,7838.0,467.2498,467.6354,466.7456,466.7456,7838.0
2020-12-15 13:05:00,472.38,473.27,471.74,473.09,6508.0,466.9928,467.8726,466.3601,467.6947,6508.0
2020-12-15 13:10:00,472.9,473.26,472.32,472.98,5705.0,467.5068,467.8627,466.9334,467.5859,5705.0
2020-12-15 13:15:00,473.26,473.48,472.65,473.0,5837.0,467.8627,468.0802,467.2597,467.6057,5837.0
2020-12-15 13:20:00,472.8,472.82,471.96,472.22,4534.0,467.408,467.4277,466.5776,466.8346,4534.0
2020-12-15 13:25:00,472.25,472.25,471.56,471.81,3472.0,466.8642,466.8642,466.1821,466.4293,3472.0
2020-12-15 13:30:00,471.78,471.95,471.38,471.47,4851.0,466.3996,466.5677,466.0042,466.0931,4851.0
2020-12-15 13:35:00,471.79,472.02,471.69,471.97,3968.0,466.4095,466.6369,466.3106,466.5874,3968.0
2020-12-15 13:40:00,471.87,471.93,471.3,471.3,3822.0,466.4886,466.5479,465.9251,465.9251,3822.0
2020-12-15 13:45:00,471.49,471.92,471.49,471.7,3089.0,466.1129,466.538,466.1129,466.3205,3089.0
2020-12-15 13:50:00,471.47,471.71,470.98,471.4,4384.0,466.0931,466.3304,465.6087,466.0239,4384.0
2020-12-15 13:55:00,471.47,472.41,471.47,472.22,4531.0,466.0931,467.0224,466.0931,466.8346,4531.0
2020-12-15 14:00:00,472.03,472.07,471.64,471.88,5013.0,466.6468,466.6863,466.2612,466.4985,5013.0
2020-12-15 14:05:00,471.97,472.32,471.84,471.88,4811.0,466.5874,466.9334,466.4589,466.4985,4811.0
2020-12-15 14:10:00,471.95,472.72,471.95,472.62,3526.0,466.5677,467.3289,466.5677,467.23,3526.0
2020-12-15 14:15:00,472.52,472.85,472.48,472.64,4381.0,467.1312,467.4574,467.0916,467.2498,4381.0
2020-12-15 14:20:00,472.62,472.67,472.25,472.28,2912.0,467.23,467.2795,466.8642,466.8939,2912.0
2020-12-15 14:25:00,472.28,472.4,471.51,471.73,2100.0,466.8939,467.0125,466.1327,466.3502,2100.0
2020-12-15 14:30:00,471.79,472.03,471.46,471.61,3232.0,466.4095,466.6468,466.0833,466.2315,3232.0
2020-12-15 14:35:00,471.61,471.61,471.1,471.51,6705.0,466.2315,466.2315,465.7274,466.1327,6705.0
2020-12-15 14:40:00,471.49,472.08,471.4,471.53,5444.0,466.1129,466.6962,466.0239,466.1525,5444.0
2020-12-15 14:45:00,471.59,471.79,471.44,471.61,3658.0,466.2118,466.4095,466.0635,466.2315,3658.0
2020-12-15 14:50:00,471.39,471.56,471.16,471.32,3625.0,466.0141,466.1821,465.7867,465.9449,3625.0
2020-12-15 14:55:00,471.08,471.3,470.85,470.85,2400.0,465.7076,465.9251,465.4802,465.4802,2400.0
2020-12-15 15:00:00,471.13,471.77,471.13,471.33,3899.0,465.757,466.3897,465.757,465.9547,3899.0
2020-12-15 15:05:00,471.37,471.84,471.14,471.34,4867.0,465.9943,466.4589,465.7669,465.9646,4867.0
2020-12-15 15:10:00,471.34,471.34,470.9,471.24,2871.0,465.9646,465.9646,465.5296,465.8658,2871.0
2020-12-15 15:15:00,471.29,471.29,470.36,470.41,6354.0,465.9152,465.9152,464.9958,465.0452,6354.0
2020-12-15 15:20:00,470.43,470.63,470.33,470.63,3743.0,465.065,465.2627,464.9661,465.2627,3743.0
2020-12-15 15:25:00,470.4,470.57,470.16,470.17,4391.0,465.0353,465.2034,464.7981,464.808,4391.0
2020-12-15 15:30:00,470.23,470.53,469.95,470.26,7748.0,464.8673,465.1639,464.5905,464.8969,7748.0
2020-12-15 15:35:00,470.27,470.93,470.26,470.63,8739.0,464.9068,465.5593,464.8969,465.2627,8739.0
2020-12-15 15:40:00,470.34,470.59,470.13,470.5,5973.0,464.976,465.2232,464.7684,465.1342,5973.0
2020-12-15 15:45:00,470.58,470.62,470.25,470.25,5474.0,465.2133,465.2528,464.8871,464.8871,5474.0
2020-12-15 15:50:00,470.25,470.53,470.0,470.25,14900.0,464.8871,465.1639,464.6399,464.8871,14900.0
2020-12-15 15:55:00,470.35,471.25,470.34,471.25,32975.0,464.9859,465.8757,464.976,465.8757,32975.0
2020-12-16 09:30:00,466.34,468.47,464.0,465.71,57918.0,461.0216,463.1274,458.7083,460.3988,57918.0
2020-12-16 09:35:00,465.88,467.52,464.99,465.57,17836.0,460.5669,462.1882,459.687,460.2604,17836.0
2020-12-16 09:40:00,465.56,467.24,465.22,465.45,25056.0,460.2505,461.9114,459.9144,460.1418,25056.0
2020-12-16 09:45:00,465.42,466.77,465.07,465.79,10512.0,460.1121,461.4467,459.7661,460.4779,10512.0
2020-12-16 09:50:00,465.92,466.67,464.47,465.78,13029.0,460.6064,461.3479,459.173,460.468,13029.0
2020-12-16 09:55:00,466.13,466.13,465.12,465.45,10545.0,460.814,460.814,459.8156,460.1418,10545.0
2020-12-16 10:00:00,465.53,466.44,464.76,465.7,17459.0,460.2209,461.1205,459.4597,460.3889,17459.0
2020-12-16 10:05:00,465.74,465.86,464.71,465.2,11278.0,460.4285,460.5471,459.4102,459.8946,11278.0
2020-12-16 10:10:00,465.57,465.7,464.43,464.44,7339.0,460.2604,460.3889,459.1334,459.1433,7339.0
2020-12-16 10:15:00,464.56,464.69,463.79,464.0,15370.0,459.2619,459.3905,458.5007,458.7083,15370.0
2020-12-16 10:20:00,464.37,464.52,463.65,464.19,13950.0,459.0741,459.2224,458.3623,458.8962,13950.0
2020-12-16 10:25:00,464.08,465.52,464.0,465.38,12487.0,458.7874,460.211,458.7083,460.0726,12487.0
2020-12-16 10:30:00,465.28,465.5,464.38,464.56,10179.0,459.9737,460.1912,459.084,459.2619,10179.0
2020-12-16 10:35:00,464.86,465.34,464.5,464.5,10310.0,459.5585,460.0331,459.2026,459.2026,10310.0
2020-12-16 10:40:00,464.69,465.0,463.95,464.05,16808.0,459.3905,459.6969,458.6589,458.7578,16808.0
2020-12-16 10:45:00,464.06,464.57,463.5,463.56,13284.0,458.7677,459.2718,458.214,458.2734,13284.0
2020-12-16 10:50:00,463.51,463.89,462.7,463.14,22047.0,458.2239,458.5996,457.4232,457.8581,22047.0
2020-12-16 10:55:00,463.0,463.1,462.13,462.35,17587.0,457.7197,457.8186,456.8597,457.0772,17587.0
2020-12-16 11:00:00,462.35,463.11,462.16,462.87,17236.0,457.0772,457.8285,456.8893,457.5912,17236.0
2020-12-16 11:05:00,463.01,463.1,462.71,462.87,27590.0,457.7296,457.8186,457.433,457.5912,27590.0
2020-12-16 11:10:00,462.98,463.25,462.68,462.91,18492.0,457.7,457.9669,457.4034,457.6308,18492.0
2020-12-16 11:15:00,462.82,463.09,462.62,463.0,22405.0,457.5418,457.8087,457.3441,457.7197,22405.0
2020-12-16 11:20:00,463.01,463.36,462.7,462.95,10781.0,457.7296,458.0756,457.4232,457.6703,10781.0
2020-12-16 11:25:00,463.06,463.36,462.86,463.08,9149.0,457.7791,458.0756,457.5813,457.7988,9149.0
2020-12-16 11:30:00,463.11,463.33,462.79,462.93,10255.0,457.8285,458.046,457.5121,457.6505,10255.0
2020-12-16 11:35:00,462.94,463.04,462.46,462.48,11549.0,457.6604,457.7593,457.1859,457.2057,11549.0
2020-12-16 11:40:00,462.4,462.71,462.12,462.71,8652.0,457.1266,457.433,456.8498,457.433,8652.0
2020-12-16 11:45:00,462.46,462.54,462.18,462.21,2677.0,457.1859,457.265,456.9091,456.9387,2677.0
2020-12-16 11:50:00,462.33,462.33,461.16,461.53,11266.0,457.0574,457.0574,455.9007,456.2665,11266.0
2020-12-16 11:55:00,461.69,461.84,461.39,461.39,3554.0,456.4247,456.573,456.1281,456.1281,3554.0
2020-12-16 12:00:00,461.39,461.6,460.3,460.3,11158.0,456.1281,456.3357,455.0505,455.0505,11158.0
2020-12-16 12:05:00,460.45,460.49,459.95,459.98,20192.0,455.1988,455.2384,454.7045,454.7342,20192.0
2020-12-16 12:10:00,460.05,460.28,459.8,459.93,20885.0,454.8034,455.0308,454.5562,454.6848,20885.0
2020-12-16 12:15:00,460.01,460.51,459.55,459.7,22188.0,454.7638,455.2581,454.3091,454.4574,22188.0
2020-12-16 12:20:00,459.73,460.38,459.63,460.38,19605.0,454.487,455.1296,454.3882,455.1296,19605.0
2020-12-16 12:25:00,460.17,460.75,460.12,460.65,9978.0,454.922,455.4954,454.8726,455.3965,9978.0
2020-12-16 12:30:00,460.65,460.85,460.41,460.53,17718.0,455.3965,455.5943,455.1593,455.2779,17718.0
2020-12-16 12:35:00,460.4,460.64,459.58,459.6,29291.0,455.1494,455.3867,454.3387,454.3585,29291.0
2020-12-16 12:40:00,459.62,461.5,459.47,461.15,9320.0,454.3783,456.2368,454.23,455.8908,9320.0
2020-12-16 12:45:00,461.06,461.38,460.59,460.74,7562.0,455.8019,456.1182,455.3372,455.4855,7562.0
2020-12-16 12:50:00,460.59,460.79,460.23,460.68,5922.0,455.3372,455.5349,454.9813,455.4262,5922.0
2020-12-16 12:55:00,461.22,461.85,461.21,461.73,1655.0,455.96,456.5829,455.9502,456.4642,1655.0
2020-12-16 13:00:00,461.85,462.02,461.29,462.02,3459.0,456.5829,456.7509,456.0292,456.7509,3459.0
2020-12-16 13:05:00,461.94,461.94,461.5,461.67,2104.0,456.6718,456.6718,456.2368,456.4049,2104.0
2020-12-16 13:10:00,461.55,462.69,461.55,462.67,2864.0,456.2863,457.4133,456.2863,457.3935,2864.0
2020-12-16 13:15:00,462.87,462.87,462.25,462.47,6578.0,457.5912,457.5912,456.9783,457.1958,6578.0
2020-12-16 13:20:00,462.52,462.55,461.81,461.84,1643.0,457.2452,457.2749,456.5433,456.573,1643.0
2020-12-16 13:25:00,461.88,462.23,461.77,461.85,3971.0,456.6125,456.9585,456.5038,456.5829,3971.0
2020-12-16 13:30:00,461.73,462.27,461.56,462.2,2907.0,456.4642,456.9981,456.2962,456.9289,2907.0
2020-12-16 13:35:00,462.16,462.25,461.79,462.14,4298.0,456.8893,456.9783,456.5235,456.8695,4298.0
2020-12-16 13:40:00,462.22,462.27,461.94,462.04,5117.0,456.9486,456.9981,456.6718,456.7707,5117.0
2020-12-16 13:45:00,462.17,462.17,461.3,461.3,6514.0,456.8992,456.8992,456.0391,456.0391,6514.0
2020-12-16 13:50:00,461.5,461.65,461.4,461.53,3430.0,456.2368,456.3851,456.138,456.2665,3430.0
2020-12-16 13:55:00,461.52,461.6,461.36,461.46,3217.0,456.2566,456.3357,456.0984,456.1973,3217.0
2020-12-16 14:00:00,461.51,462.23,460.97,461.44,8343.0,456.2467,456.9585,455.7129,456.1775,8343.0
2020-12-16 14:05:00,461.5,461.66,460.82,461.27,9297.0,456.2368,456.395,455.5646,456.0095,9297.0
2020-12-16 14:10:00,461.18,461.25,460.77,460.93,5080.0,455.9205,455.9897,455.5152,455.6733,5080.0
2020-12-16 14:15:00,461.12,461.12,460.6,460.9,7636.0,455.8612,455.8612,455.3471,455.6437,7636.0
2020-12-16 14:20:00,460.91,461.16,460.7,460.77,5646.0,455.6536,455.9007,455.446,455.5152,5646.0
2020-12-16 14:25:00,460.69,461.01,460.41,460.41,7588.0,455.4361,455.7524,455.1593,455.1593,7588.0
2020-12-16 14:30:00,460.5,460.83,460.41,460.56,5939.0,455.2483,455.5745,455.1593,455.3076,5939.0
2020-12-16 14:35:00,460.66,461.25,460.6,461.25,8644.0,455.4064,455.9897,455.3471,455.9897,8644.0
2020-12-16 14:40:00,461.34,461.48,460.97,461.29,10337.0,456.0787,456.2171,455.7129,456.0292,10337.0
2020-12-16 14:45:00,461.23,461.5,461.14,461.5,15813.0,455.9699,456.2368,455.881,456.2368,15813.0
2020-12-16 14:50:00,461.41,461.57,460.98,461.1,7301.0,456.1479,456.306,455.7228,455.8414,7301.0
2020-12-16 14:55:00,461.02,461.57,461.02,461.28,7093.0,455.7623,456.306,455.7623,456.0194,7093.0
2020-12-16 15:00:00,461.28,461.36,461.03,461.19,5813.0,456.0194,456.0984,455.7722,455.9304,5813.0
2020-12-16 15:05:00,461.09,461.22,460.3,460.44,16601.0,455.8315,455.96,455.0505,455.1889,16601.0
2020-12-16 15:10:00,460.46,460.84,460.28,460.7,9548.0,455.2087,455.5844,455.0308,455.446,9548.0
2020-12-16 15:15:00,460.85,461.07,460.6,460.97,11568.0,455.5943,455.8117,455.3471,455.7129,11568.0
2020-12-16 15:20:00,461.04,461.59,461.03,461.09,18802.0,455.7821,456.3258,455.7722,455.8315,18802.0
2020-12-16 15:25:00,461.29,461.31,460.51,460.64,17025.0,456.0292,456.049,455.2581,455.3867,17025.0
2020-12-16 15:30:00,460.63,460.94,459.89,459.99,32369.0,455.3768,455.6832,454.6452,454.7441,32369.0
2020-12-16 15:35:00,460.01,460.08,458.29,458.31,44760.0,454.7638,454.833,453.0635,453.0832,44760.0
2020-12-16 15:40:00,458.3,459.32,457.95,459.25,51295.0,453.0733,454.0817,452.7273,454.0125,51295.0
2020-12-16 15:45:00,458.95,459.03,458.14,458.26,30106.0,453.7159,453.795,452.9152,453.0338,30106.0
2020-12-16 15:50:00,458.17,459.11,457.92,459.11,31454.0,452.9448,453.8741,452.6977,453.8741,31454.0
2020-12-16 15:55:00,459.31,459.31,457.58,457.91,84177.0,454.0718,454.0718,452.3616,452.6878,84177.0
2020-12-17 09:30:00,458.36,462.49,458.36,461.26,42517.0,453.1327,457.2156,453.1327,455.9996,42517.0
2020-12-17 09:35:00,460.86,461.96,459.37,460.39,22940.0,455.6041,456.6916,454.1311,455.1395,22940.0
2020-12-17 09:40:00,460.54,461.47,459.33,459.91,18368.0,455.2878,456.2072,454.0916,454.665,18368.0
2020-12-17 09:45:00,459.89,461.0,459.61,459.95,14104.0,454.6452,455.7425,454.3684,454.7045,14104.0
2020-12-17 09:50:00,459.92,460.23,458.89,459.02,32086.0,454.6749,454.9813,453.6566,453.7851,32086.0
2020-12-17 09:55:00,459.2,459.84,458.14,458.77,12610.0,453.9631,454.5958,452.9152,453.538,12610.0
2020-12-17 10:00:00,459.0,460.07,458.99,460.07,10960.0,453.7654,454.8232,453.7555,454.8232,10960.0
2020-12-17 10:05:00,459.83,460.08,459.0,459.64,5307.0,454.5859,454.833,453.7654,454.3981,5307.0
2020-12-17 10:10:00,459.89,460.14,459.02,459.52,10082.0,454.6452,454.8924,453.7851,454.2794,10082.0
2020-12-17 10:15:00,459.42,459.8,458.88,459.41,8813.0,454.1806,454.5562,453.6467,454.1707,8813.0
2020-12-17 10:20:00,459.41,460.56,459.28,460.31,7256.0,454.1707,455.3076,454.0422,455.0604,7256.0
2020-12-17 10:25:00,460.31,461.16,459.9,460.94,15371.0,455.0604,455.9007,454.6551,455.6832,15371.0
2020-12-17 10:30:00,460.81,461.54,460.04,461.54,18115.0,455.5547,456.2764,454.7935,456.2764,18115.0
2020-12-17 10:35:00,461.28,462.37,461.23,462.03,9097.0,456.0194,457.0969,455.9699,456.7608,9097.0
2020-12-17 10:40:00,462.16,462.56,461.75,462.56,8571.0,456.8893,457.2848,456.484,457.2848,8571.0
2020-12-17 10:45:00,462.68,463.53,462.68,462.94,9183.0,457.4034,458.2437,457.4034,457.6604,9183.0
2020-12-17 10:50:00,463.08,464.02,462.88,464.02,7184.0,457.7988,458.7281,457.6011,458.7281,7184.0
2020-12-17 10:55:00,464.19,464.4,463.57,463.91,6349.0,458.8962,459.1038,458.2832,458.6194,6349.0
2020-12-17 11:00:00,463.74,463.95,463.21,463.29,4975.0,458.4513,458.6589,457.9273,458.0064,4975.0
2020-12-17 11:05:00,463.33,463.4,462.73,463.02,5015.0,458.046,458.1152,457.4528,457.7395,5015.0
2020-12-17 11:10:00,462.98,463.12,462.71,462.83,10573.0,457.7,457.8384,457.433,457.5517,10573.0
2020-12-17 11:15:00,462.85,463.63,462.84,463.05,8538.0,457.5714,458.3426,457.5616,457.7692,8538.0
2020-12-17 11:20:00,463.0,463.55,463.0,463.23,4682.0,457.7197,458.2635,457.7197,457.9471,4682.0
2020-12-17 11:25:00,463.41,463.82,463.26,463.58,4839.0,458.1251,458.5304,457.9768,458.2931,4839.0
2020-12-17 11:30:00,463.74,464.14,463.67,464.07,10259.0,458.4513,458.8467,458.3821,458.7775,10259.0
2020-12-17 11:35:00,463.88,464.66,463.88,464.37,11267.0,458.5897,459.3608,458.5897,459.0741,11267.0
2020-12-17 11:40:00,464.25,464.54,464.12,464.54,7650.0,458.9555,459.2422,458.827,459.2422,7650.0
2020-12-17 11:45:00,464.23,464.79,464.23,464.41,7410.0,458.9357,459.4893,458.9357,459.1137,7410.0
2020-12-17 11:50:00,464.53,464.53,463.3,463.3,12254.0,459.2323,459.2323,458.0163,458.0163,12254.0
2020-12-17 11:55:00,463.3,463.4,462.36,462.94,6900.0,458.0163,458.1152,457.087,457.6604,6900.0
2020-12-17 12:00:00,462.97,463.26,462.61,462.8,5719.0,457.6901,457.9768,457.3342,457.522,5719.0
2020-12-17 12:05:00,462.65,462.65,461.8,461.89,4998.0,457.3737,457.3737,456.5334,456.6224,4998.0
2020-12-17 12:10:00,461.78,462.45,461.78,462.35,3344.0,456.5137,457.176,456.5137,457.0772,3344.0
2020-12-17 12:15:00,462.51,463.0,461.99,462.4,9323.0,457.2353,457.7197,456.7213,457.1266,9323.0
2020-12-17 12:20:00,462.56,462.71,462.34,462.44,5414.0,457.2848,457.433,457.0673,457.1661,5414.0
2020-12-17 12:25:00,462.37,462.83,462.31,462.45,3882.0,457.0969,457.5517,457.0376,457.176,3882.0
2020-12-17 12:30:00,462.46,462.82,462.01,462.56,6844.0,457.1859,457.5418,456.741,457.2848,6844.0
2020-12-17 12:35:00,462.55,462.87,462.27,462.31,5830.0,457.2749,457.5912,456.9981,457.0376,5830.0
2020-12-17 12:40:00,462.41,462.92,462.4,462.7,2145.0,457.1365,457.6407,457.1266,457.4232,2145.0
2020-12-17 12:45:00,462.81,463.2,462.75,463.2,2230.0,457.5319,457.9175,457.4726,457.9175,2230.0
2020-12-17 12:50:00,463.23,463.63,463.1,463.54,4375.0,457.9471,458.3426,457.8186,458.2536,4375.0
2020-12-17 12:55:00,463.53,463.54,462.94,462.94,3886.0,458.2437,458.2536,457.6604,457.6604,3886.0
2020-12-17 13:00:00,463.17,463.8,463.17,463.8,2846.0,457.8878,458.5106,457.8878,458.5106,2846.0
2020-12-17 13:05:00,463.48,463.78,463.38,463.5,3273.0,458.1943,458.4908,458.0954,458.214,3273.0
2020-12-17 13:10:00,463.5,463.73,463.27,463.61,6087.0,458.214,458.4414,457.9867,458.3228,6087.0
2020-12-17 13:15:00,463.41,463.63,463.14,463.16,3967.0,458.1251,458.3426,457.8581,457.8779,3967.0
2020-12-17 13:20:00,463.17,463.19,462.63,462.72,7091.0,457.8878,457.9076,457.354,457.4429,7091.0
2020-12-17 13:25:00,462.74,463.15,462.6,463.04,4773.0,457.4627,457.868,457.3243,457.7593,4773.0
2020-12-17 13:30:00,462.81,463.04,462.81,462.96,1918.0,457.5319,457.7593,457.5319,457.6802,1918.0
2020-12-17 13:35:00,462.96,463.09,462.48,462.74,8105.0,457.6802,457.8087,457.2057,457.4627,8105.0
2020-12-17 13:40:00,462.73,463.13,462.62,462.72,5848.0,457.4528,457.8483,457.3441,457.4429,5848.0
2020-12-17 13:45:00,462.72,463.02,462.66,462.66,4691.0,457.4429,457.7395,457.3836,457.3836,4691.0
2020-12-17 13:50:00,462.78,463.19,462.65,463.19,6082.0,457.5022,457.9076,457.3737,457.9076,6082.0
2020-12-17 13:55:00,463.15,463.26,462.89,463.02,5405.0,457.868,457.9768,457.611,457.7395,5405.0
2020-12-17 14:00:00,462.95,463.31,462.75,463.21,6506.0,457.6703,458.0262,457.4726,457.9273,6506.0
2020-12-17 14:05:00,463.15,463.32,462.98,463.16,6996.0,457.868,458.0361,457.7,457.8779,6996.0
2020-12-17 14:10:00,463.14,463.85,463.14,463.83,5070.0,457.8581,458.56,457.8581,458.5403,5070.0
2020-12-17 14:15:00,463.79,464.28,463.79,464.11,9011.0,458.5007,458.9851,458.5007,458.8171,9011.0
2020-12-17 14:20:00,464.13,464.35,464.06,464.27,5275.0,458.8369,459.0543,458.7677,458.9753,5275.0
2020-12-17 14:25:00,464.34,464.5,464.09,464.23,6763.0,459.0445,459.2026,458.7973,458.9357,6763.0
2020-12-17 14:30:00,464.25,464.4,463.99,464.22,6909.0,458.9555,459.1038,458.6984,458.9258,6909.0
2020-12-17 14:35:00,464.17,464.39,464.1,464.37,4488.0,458.8764,459.0939,458.8072,459.0741,4488.0
2020-12-17 14:40:00,464.25,464.38,464.04,464.19,6376.0,458.9555,459.084,458.7479,458.8962,6376.0
2020-12-17 14:45:00,464.26,464.26,463.99,464.12,7684.0,458.9654,458.9654,458.6984,458.827,7684.0
2020-12-17 14:50:00,464.14,464.56,463.99,464.27,8367.0,458.8467,459.2619,458.6984,458.9753,8367.0
2020-12-17 14:55:00,464.13,464.25,463.62,463.62,7076.0,458.8369,458.9555,458.3327,458.3327,7076.0
2020-12-17 15:00:00,463.55,463.84,463.48,463.6,7724.0,458.2635,458.5502,458.1943,458.3129,7724.0
2020-12-17 15:05:00,463.53,463.7,463.06,463.24,4871.0,458.2437,458.4118,457.7791,457.957,4871.0
2020-12-17 15:10:00,463.0,463.17,462.87,462.97,4121.0,457.7197,457.8878,457.5912,457.6901,4121.0
2020-12-17 15:15:00,462.98,463.22,462.87,463.17,7124.0,457.7,457.9372,457.5912,457.8878,7124.0
2020-12-17 15:20:00,463.3,463.76,463.17,463.48,5416.0,458.0163,458.4711,457.8878,458.1943,5416.0
2020-12-17 15:25:00,463.57,463.67,463.1,463.1,6985.0,458.2832,458.3821,457.8186,457.8186,6985.0
2020-12-17 15:30:00,463.15,463.26,462.87,463.24,6449.0,457.868,457.9768,457.5912,457.957,6449.0
2020-12-17 15:35:00,463.37,463.58,463.23,463.36,8340.0,458.0855,458.2931,457.9471,458.0756,8340.0
2020-12-17 15:40:00,463.36,464.27,463.22,463.97,13892.0,458.0756,458.9753,457.9372,458.6787,13892.0
2020-12-17 15:45:00,463.97,464.18,463.29,463.48,17742.0,458.6787,458.8863,458.0064,458.1943,17742.0
2020-12-17 15:50:00,463.58,464.86,463.57,464.77,18046.0,458.2931,459.5585,458.2832,459.4696,18046.0
2020-12-17 15:55:00,464.76,464.99,464.05,464.95,58120.0,459.4597,459.687,458.7578,459.6475,58120.0
2020-12-18 09:30:00,462.74,468.34,459.31,463.0,288596.0,457.4627,462.9988,454.0718,457.7197,288596.0
2020-12-18 09:35:00,462.77,463.49,462.27,462.33,6054.0,457.4924,458.2042,456.9981,457.0574,6054.0
2020-12-18 09:40:00,462.52,462.52,460.4,460.59,8929.0,457.2452,457.2452,455.1494,455.3372,8929.0
2020-12-18 09:45:00,460.54,461.67,460.42,461.12,12093.0,455.2878,456.4049,455.1692,455.8612,12093.0
2020-12-18 09:50:00,460.74,461.71,460.44,460.75,9759.0,455.4855,456.4445,455.1889,455.4954,9759.0
2020-12-18 09:55:00,460.61,462.6,460.61,462.49,9008.0,455.357,457.3243,455.357,457.2156,9008.0
2020-12-18 10:00:00,461.93,463.0,461.1,461.84,16236.0,456.6619,457.7197,455.8414,456.573,16236.0
2020-12-18 10:05:00,461.59,462.08,461.34,462.0,4079.0,456.3258,456.8102,456.0787,456.7311,4079.0
2020-12-18 10:10:00,461.72,462.17,460.45,461.03,15618.0,456.4543,456.8992,455.1988,455.7722,15618.0
2020-12-18 10:15:00,461.07,461.25,460.12,460.68,17731.0,455.8117,455.9897,454.8726,455.4262,17731.0
2020-12-18 10:20:00,460.75,461.45,460.45,460.99,5038.0,455.4954,456.1874,455.1988,455.7327,5038.0
2020-12-18 10:25:00,461.12,461.48,460.41,461.48,5433.0,455.8612,456.2171,455.1593,456.2171,5433.0
2020-12-18 10:30:00,461.47,461.65,460.59,460.81,7731.0,456.2072,456.3851,455.3372,455.5547,7731.0
2020-12-18 10:35:00,460.57,461.74,460.52,461.56,11874.0,455.3175,456.4741,455.268,456.2962,11874.0
2020-12-18 10:40:00,461.75,462.4,461.42,461.89,6992.0,456.484,457.1266,456.1578,456.6224,6992.0
2020-12-18 10:45:00,461.92,462.34,461.9,462.34,2961.0,456.6521,457.0673,456.6323,457.0673,2961.0
2020-12-18 10:50:00,462.49,462.78,462.05,462.05,4038.0,457.2156,457.5022,456.7806,456.7806,4038.0
2020-12-18 10:55:00,462.19,462.86,461.73,462.15,6921.0,456.919,457.5813,456.4642,456.8794,6921.0
2020-12-18 11:00:00,462.13,462.77,462.13,462.51,5169.0,456.8597,457.4924,456.8597,457.2353,5169.0
2020-12-18 11:05:00,462.51,462.51,461.86,462.32,5998.0,457.2353,457.2353,456.5927,457.0475,5998.0
2020-12-18 11:10:00,462.3,462.3,460.88,460.97,3846.0,457.0277,457.0277,455.6239,455.7129,3846.0
2020-12-18 11:15:00,461.14,461.14,459.8,460.03,6844.0,455.881,455.881,454.5562,454.7836,6844.0
2020-12-18 11:20:00,460.21,460.37,459.4,459.64,18161.0,454.9616,455.1197,454.1608,454.3981,18161.0
2020-12-18 11:25:00,459.81,459.88,459.38,459.62,2003.0,454.5661,454.6353,454.141,454.3783,2003.0
2020-12-18 11:30:00,459.45,459.92,459.37,459.62,6617.0,454.2102,454.6749,454.1311,454.3783,6617.0
2020-12-18 11:35:00,459.8,459.92,459.38,459.6,4678.0,454.5562,454.6749,454.141,454.3585,4678.0
2020-12-18 11:40:00,459.63,459.75,459.29,459.53,3860.0,454.3882,454.5068,454.052,454.2893,3860.0
2020-12-18 11:45:00,459.48,459.78,459.28,459.28,5514.0,454.2399,454.5365,454.0422,454.0422,5514.0
2020-12-18 11:50:00,459.18,459.18,458.53,458.66,6023.0,453.9433,453.9433,453.3007,453.4292,6023.0
2020-12-18 11:55:00,458.55,458.55,458.08,458.1,5616.0,453.3205,453.3205,452.8558,452.8756,5616.0
2020-12-18 12:00:00,458.14,458.18,457.55,457.59,9553.0,452.9152,452.9547,452.3319,452.3714,9553.0
2020-12-18 12:05:00,457.58,457.59,456.79,456.99,12155.0,452.3616,452.3714,451.5806,451.7783,12155.0
2020-12-18 12:10:00,456.89,457.24,456.78,457.04,15859.0,451.6794,452.0254,451.5707,451.8277,15859.0
2020-12-18 12:15:00,457.17,458.0,457.08,457.81,10054.0,451.9562,452.7768,451.8673,452.5889,10054.0
2020-12-18 12:20:00,457.83,458.96,457.64,458.77,7595.0,452.6087,453.7258,452.4209,453.538,7595.0
2020-12-18 12:25:00,458.91,458.91,457.25,457.51,11651.0,453.6764,453.6764,452.0353,452.2923,11651.0
2020-12-18 12:30:00,457.67,457.78,457.0,457.29,17319.0,452.4505,452.5593,451.7882,452.0749,17319.0
2020-12-18 12:35:00,457.29,457.53,456.85,457.53,19360.0,452.0749,452.3121,451.6399,452.3121,19360.0
2020-12-18 12:40:00,457.34,458.15,457.33,458.15,5381.0,452.1243,452.9251,452.1144,452.9251,5381.0
2020-12-18 12:45:00,458.1,458.1,457.07,457.3,7964.0,452.8756,452.8756,451.8574,452.0847,7964.0
2020-12-18 12:50:00,457.26,457.42,456.95,457.08,6724.0,452.0452,452.2034,451.7387,451.8673,6724.0
2020-12-18 12:55:00,456.95,457.08,456.82,456.99,7005.0,451.7387,451.8673,451.6102,451.7783,7005.0
2020-12-18 13:00:00,457.0,457.05,456.44,456.58,7703.0,451.7882,451.8376,451.2346,451.373,7703.0
2020-12-18 13:05:00,456.5,456.87,456.5,456.67,1549.0,451.2939,451.6596,451.2939,451.4619,1549.0
2020-12-18 13:10:00,456.52,456.9,456.25,456.81,3841.0,451.3136,451.6893,451.0467,451.6003,3841.0
2020-12-18 13:15:00,456.71,457.11,456.55,457.11,10262.0,451.5015,451.8969,451.3433,451.8969,10262.0
2020-12-18 13:20:00,457.11,457.11,456.33,456.66,13828.0,451.8969,451.8969,451.1258,451.452,13828.0
2020-12-18 13:25:00,456.73,456.83,456.44,456.62,7259.0,451.5212,451.6201,451.2346,451.4125,7259.0
2020-12-18 13:30:00,456.71,456.71,456.29,456.59,14856.0,451.5015,451.5015,451.0863,451.3828,14856.0
2020-12-18 13:35:00,456.5,456.55,455.9,456.01,13971.0,451.2939,451.3433,450.7007,450.8095,13971.0
2020-12-18 13:40:00,456.13,456.3,455.86,455.86,6878.0,450.9281,451.0961,450.6612,450.6612,6878.0
2020-12-18 13:45:00,456.11,456.46,455.75,456.04,12425.0,450.9083,451.2543,450.5524,450.8391,12425.0
2020-12-18 13:50:00,455.96,456.21,455.66,456.05,12059.0,450.76,451.0072,450.4634,450.849,12059.0
2020-12-18 13:55:00,456.14,456.37,455.89,456.29,8326.0,450.938,451.1654,450.6908,451.0863,8326.0
2020-12-18 14:00:00,456.2,456.2,455.41,455.61,6329.0,450.9973,450.9973,450.2163,450.414,6329.0
2020-12-18 14:05:00,455.6,456.37,455.6,456.11,9913.0,450.4041,451.1654,450.4041,450.9083,9913.0
2020-12-18 14:10:00,456.16,456.55,455.92,456.52,8139.0,450.9577,451.3433,450.7205,451.3136,8139.0
2020-12-18 14:15:00,456.41,456.56,456.12,456.27,8436.0,451.2049,451.3532,450.9182,451.0665,8436.0
2020-12-18 14:20:00,456.32,456.75,456.31,456.58,10494.0,451.1159,451.541,451.106,451.373,10494.0
2020-12-18 14:25:00,456.65,456.79,456.36,456.55,6890.0,451.4422,451.5806,451.1555,451.3433,6890.0
2020-12-18 14:30:00,456.46,456.9,456.4,456.65,8688.0,451.2543,451.6893,451.195,451.4422,8688.0
2020-12-18 14:35:00,456.67,457.05,456.67,457.05,9679.0,451.4619,451.8376,451.4619,451.8376,9679.0
2020-12-18 14:40:00,456.93,456.95,456.48,456.61,9402.0,451.719,451.7387,451.2741,451.4026,9402.0
2020-12-18 14:45:00,456.64,456.7,456.29,456.35,7735.0,451.4323,451.4916,451.0863,451.1456,7735.0
2020-12-18 14:50:00,456.23,456.43,456.12,456.23,8354.0,451.0269,451.2247,450.9182,451.0269,8354.0
2020-12-18 14:55:00,456.21,456.21,455.7,456.11,12199.0,451.0072,451.0072,450.503,450.9083,12199.0
2020-12-18 15:00:00,456.2,456.44,456.19,456.28,13039.0,450.9973,451.2346,450.9874,451.0764,13039.0
2020-12-18 15:05:00,456.3,457.28,456.28,457.03,5291.0,451.0961,452.065,451.0764,451.8178,5291.0
2020-12-18 15:10:00,456.91,457.35,456.79,457.35,9477.0,451.6992,452.1342,451.5806,452.1342,9477.0
2020-12-18 15:15:00,457.36,457.97,457.36,457.73,6440.0,452.1441,452.7471,452.1441,452.5098,6440.0
2020-12-18 15:20:00,457.78,457.78,457.16,457.41,10608.0,452.5593,452.5593,451.9463,452.1935,10608.0
2020-12-18 15:25:00,457.44,458.09,457.13,458.06,11206.0,452.2231,452.8657,451.9167,452.8361,11206.0
2020-12-18 15:30:00,458.08,458.43,457.78,458.39,13456.0,452.8558,453.2019,452.5593,453.1623,13456.0
2020-12-18 15:35:00,458.42,458.6,458.15,458.39,15576.0,453.192,453.3699,452.9251,453.1623,15576.0
2020-12-18 15:40:00,458.44,461.15,458.26,461.14,38730.0,453.2117,455.8908,453.0338,455.881,38730.0
2020-12-18 15:45:00,461.0,461.98,461.0,461.74,37089.0,455.7425,456.7114,455.7425,456.4741,37089.0
2020-12-18 15:50:00,461.77,463.61,461.32,463.49,76437.0,456.5038,458.3228,456.0589,458.2042,76437.0
2020-12-18 15:55:00,463.49,469.15,463.49,469.12,225531.0,458.2042,463.7996,458.2042,463.7699,225531.0
2020-12-21 09:30:00,462.31,466.27,460.0,466.07,57822.0,457.0376,460.9524,454.754,460.7547,57822.0
2020-12-21 09:35:00,466.1,466.28,463.87,463.89,19592.0,460.7844,460.9623,458.5798,458.5996,19592.0
2020-12-21 09:40:00,463.67,464.78,460.58,460.58,10727.0,458.3821,459.4794,455.3273,455.3273,10727.0
2020-12-21 09:45:00,460.1,460.76,459.22,459.38,9912.0,454.8528,455.5053,453.9828,454.141,9912.0
2020-12-21 09:50:00,459.06,460.47,457.94,458.86,20641.0,453.8247,455.2186,452.7174,453.627,20641.0
2020-12-21 09:55:00,458.58,459.63,456.11,456.92,13016.0,453.3501,454.3882,450.9083,451.7091,13016.0
2020-12-21 10:00:00,456.6,457.14,454.34,455.0,17534.0,451.3927,451.9266,449.1585,449.811,17534.0
2020-12-21 10:05:00,454.64,455.81,454.0,455.79,7858.0,449.4551,450.6117,448.8224,450.592,7858.0
2020-12-21 10:10:00,455.17,455.83,454.51,454.87,10217.0,449.979,450.6315,449.3266,449.6825,10217.0
2020-12-21 10:15:00,454.8,455.77,454.17,455.71,26787.0,449.6133,450.5722,448.9904,450.5129,26787.0
2020-12-21 10:20:00,455.48,456.74,455.07,456.25,9537.0,450.2855,451.5311,449.8802,451.0467,9537.0
2020-12-21 10:25:00,456.21,456.26,455.35,455.75,4743.0,451.0072,451.0566,450.157,450.5524,4743.0
2020-12-21 10:30:00,455.2,456.51,454.98,455.62,6549.0,450.0087,451.3038,449.7912,450.4239,6549.0
2020-12-21 10:35:00,455.92,456.91,455.61,456.91,3690.0,450.7205,451.6992,450.414,451.6992,3690.0
2020-12-21 10:40:00,456.64,458.52,456.36,457.64,7850.0,451.4323,453.2908,451.1555,452.4209,7850.0
2020-12-21 10:45:00,457.11,457.42,456.02,456.9,7386.0,451.8969,452.2034,450.8193,451.6893,7386.0
2020-12-21 10:50:00,457.18,457.56,455.83,456.63,8981.0,451.9661,452.3418,450.6315,451.4224,8981.0
2020-12-21 10:55:00,456.34,457.43,456.34,456.96,10036.0,451.1357,452.2133,451.1357,451.7486,10036.0
2020-12-21 11:00:00,456.87,459.9,456.87,459.9,14073.0,451.6596,454.6551,451.6596,454.6551,14073.0
2020-12-21 11:05:00,459.98,460.63,459.25,460.05,11626.0,454.7342,455.3768,454.0125,454.8034,11626.0
2020-12-21 11:10:00,460.0,460.01,458.96,458.96,3924.0,454.754,454.7638,453.7258,453.7258,3924.0
2020-12-21 11:15:00,459.17,459.43,458.62,458.92,3628.0,453.9334,454.1905,453.3897,453.6863,3628.0
2020-12-21 11:20:00,459.05,459.81,459.05,459.29,4989.0,453.8148,454.5661,453.8148,454.052,4989.0
2020-12-21 11:25:00,459.53,460.15,459.53,459.79,6984.0,454.2893,454.9022,454.2893,454.5463,6984.0
2020-12-21 11:30:00,459.92,460.35,459.75,459.96,4486.0,454.6749,455.1,454.5068,454.7144,4486.0
2020-12-21 11:35:00,459.89,460.43,459.77,460.05,3574.0,454.6452,455.179,454.5266,454.8034,3574.0
2020-12-21 11:40:00,460.22,460.93,460.22,460.59,2812.0,454.9714,455.6733,454.9714,455.3372,2812.0
2020-12-21 11:45:00,460.23,461.55,460.14,460.8,4353.0,454.9813,456.2863,454.8924,455.5448,4353.0
2020-12-21 11:50:00,461.11,461.86,461.02,461.62,7050.0,455.8513,456.5927,455.7623,456.3555,7050.0
2020-12-21 11:55:00,461.35,461.4,460.85,460.85,6018.0,456.0886,456.138,455.5943,455.5943,6018.0
2020-12-21 12:00:00,461.17,462.47,461.17,462.09,2344.0,455.9106,457.1958,455.9106,456.8201,2344.0
2020-12-21 12:05:00,462.16,462.4,461.89,462.21,3124.0,456.8893,457.1266,456.6224,456.9387,3124.0
2020-12-21 12:10:00,462.0,463.02,462.0,462.45,10572.0,456.7311,457.7395,456.7311,457.176,10572.0
2020-12-21 12:15:00,462.77,463.11,462.45,462.49,4014.0,457.4924,457.8285,457.176,457.2156,4014.0
2020-12-21 12:20:00,462.22,463.81,462.22,463.3,6609.0,456.9486,458.5205,456.9486,458.0163,6609.0
2020-12-21 12:25:00,463.45,464.26,463.1,464.15,5133.0,458.1646,458.9654,457.8186,458.8566,5133.0
2020-12-21 12:30:00,464.19,464.81,464.09,464.1,5518.0,458.8962,459.5091,458.7973,458.8072,5518.0
2020-12-21 12:35:00,463.98,464.38,463.67,463.75,6405.0,458.6886,459.084,458.3821,458.4612,6405.0
2020-12-21 12:40:00,463.68,463.93,463.6,463.63,2478.0,458.392,458.6391,458.3129,458.3426,2478.0
2020-12-21 12:45:00,463.67,464.06,463.4,464.06,2545.0,458.3821,458.7677,458.1152,458.7677,2545.0
2020-12-21 12:50:00,463.74,464.04,463.49,463.84,2333.0,458.4513,458.7479,458.2042,458.5502,2333.0
2020-12-21 12:55:00,463.96,464.11,463.67,464.06,2586.0,458.6688,458.8171,458.3821,458.7677,2586.0
2020-12-21 13:00:00,464.04,464.22,463.58,463.79,3759.0,458.7479,458.9258,458.2931,458.5007,3759.0
2020-12-21 13:05:00,463.8,464.11,463.68,464.03,4900.0,458.5106,458.8171,458.392,458.738,4900.0
2020-12-21 13:10:00,463.92,463.98,463.56,463.95,3457.0,458.6292,458.6886,458.2734,458.6589,3457.0
2020-12-21 13:15:00,464.22,464.22,463.42,463.6,10311.0,458.9258,458.9258,458.1349,458.3129,10311.0
2020-12-21 13:20:00,463.59,463.84,463.06,463.67,5926.0,458.303,458.5502,457.7791,458.3821,5926.0
2020-12-21 13:25:00,463.52,463.68,463.24,463.4,1100.0,458.2338,458.392,457.957,458.1152,1100.0
2020-12-21 13:30:00,463.47,464.05,463.31,463.79,1413.0,458.1844,458.7578,458.0262,458.5007,1413.0
2020-12-21 13:35:00,464.12,464.25,463.95,464.24,2568.0,458.827,458.9555,458.6589,458.9456,2568.0
2020-12-21 13:40:00,464.56,465.05,464.4,464.95,3749.0,459.2619,459.7464,459.1038,459.6475,3749.0
2020-12-21 13:45:00,464.57,464.73,464.01,464.37,4679.0,459.2718,459.43,458.7182,459.0741,4679.0
2020-12-21 13:50:00,464.55,465.05,464.43,464.45,1609.0,459.2521,459.7464,459.1334,459.1532,1609.0
2020-12-21 13:55:00,464.73,465.27,464.73,465.01,3676.0,459.43,459.9639,459.43,459.7068,3676.0
2020-12-21 14:00:00,464.76,464.8,464.14,464.27,2951.0,459.4597,459.4992,458.8467,458.9753,2951.0
2020-12-21 14:05:00,464.37,464.37,463.99,463.99,1905.0,459.0741,459.0741,458.6984,458.6984,1905.0
2020-12-21 14:10:00,464.03,464.26,463.81,464.26,2650.0,458.738,458.9654,458.5205,458.9654,2650.0
2020-12-21 14:15:00,464.22,464.61,463.97,463.97,2525.0,458.9258,459.3114,458.6787,458.6787,2525.0
2020-12-21 14:20:00,464.03,464.63,463.83,464.42,3061.0,458.738,459.3311,458.5403,459.1235,3061.0
2020-12-21 14:25:00,464.31,464.43,463.97,463.97,3563.0,459.0148,459.1334,458.6787,458.6787,3563.0
2020-12-21 14:30:00,464.13,464.75,464.13,464.68,1345.0,458.8369,459.4498,458.8369,459.3806,1345.0
2020-12-21 14:35:00,464.85,465.27,464.79,464.89,5626.0,459.5486,459.9639,459.4893,459.5882,5626.0
2020-12-21 14:40:00,465.1,465.1,464.79,464.91,2724.0,459.7958,459.7958,459.4893,459.608,2724.0
2020-12-21 14:45:00,464.93,465.33,464.93,465.3,1568.0,459.6277,460.0232,459.6277,459.9935,1568.0
2020-12-21 14:50:00,465.21,465.5,465.18,465.18,2940.0,459.9045,460.1912,459.8749,459.8749,2940.0
2020-12-21 14:55:00,465.19,465.44,465.07,465.44,1501.0,459.8848,460.1319,459.7661,460.1319,1501.0
2020-12-21 15:00:00,465.07,465.48,464.77,464.78,5533.0,459.7661,460.1715,459.4696,459.4794,5533.0
2020-12-21 15:05:00,464.78,464.86,463.95,463.95,12622.0,459.4794,459.5585,458.6589,458.6589,12622.0
2020-12-21 15:10:00,463.76,463.82,463.15,463.65,6919.0,458.4711,458.5304,457.868,458.3623,6919.0
2020-12-21 15:15:00,463.36,463.49,462.9,463.08,1986.0,458.0756,458.2042,457.6209,457.7988,1986.0
2020-12-21 15:20:00,463.13,463.16,462.63,462.84,6578.0,457.8483,457.8779,457.354,457.5616,6578.0
2020-12-21 15:25:00,462.87,462.87,462.37,462.66,5992.0,457.5912,457.5912,457.0969,457.3836,5992.0
2020-12-21 15:30:00,462.65,462.8,462.2,462.21,6114.0,457.3737,457.522,456.9289,456.9387,6114.0
2020-12-21 15:35:00,462.4,462.69,461.94,462.69,10728.0,457.1266,457.4133,456.6718,457.4133,10728.0
2020-12-21 15:40:00,462.69,463.03,462.34,462.4,4817.0,457.4133,457.7494,457.0673,457.1266,4817.0
2020-12-21 15:45:00,462.4,462.67,462.25,462.31,9216.0,457.1266,457.3935,456.9783,457.0376,9216.0
2020-12-21 15:50:00,462.2,462.2,461.05,461.91,21016.0,456.9289,456.9289,455.792,456.6422,21016.0
2020-12-21 15:55:00,462.1,463.27,461.83,462.79,39406.0,456.83,457.9867,456.5631,457.5121,39406.0
2020-12-22 09:30:00,462.36,462.88,459.7,460.94,32593.0,457.087,457.6011,454.4574,455.6832,32593.0
2020-12-22 09:35:00,461.31,464.06,461.31,463.75,7159.0,456.049,458.7677,456.049,458.4612,7159.0
2020-12-22 09:40:00,463.76,464.61,463.54,463.54,4851.0,458.4711,459.3114,458.2536,458.2536,4851.0
2020-12-22 09:45:00,463.7,464.62,463.51,463.51,5315.0,458.4118,459.3213,458.2239,458.2239,5315.0
2020-12-22 09:50:00,463.8,463.8,461.37,461.73,10639.0,458.5106,458.5106,456.1083,456.4642,10639.0
2020-12-22 09:55:00,461.82,462.18,460.24,460.98,10723.0,456.5532,456.9091,454.9912,455.7228,10723.0
2020-12-22 10:00:00,460.89,461.51,459.5,460.63,18462.0,455.6338,456.2467,454.2597,455.3768,18462.0
2020-12-22 10:05:00,460.42,461.04,460.28,460.79,5580.0,455.1692,455.7821,455.0308,455.5349,5580.0
2020-12-22 10:10:00,460.88,461.29,460.0,460.39,7979.0,455.6239,456.0292,454.754,455.1395,7979.0
2020-12-22 10:15:00,460.38,462.62,460.22,461.65,11370.0,455.1296,457.3441,454.9714,456.3851,11370.0
2020-12-22 10:20:00,461.75,462.49,461.65,462.21,5220.0,456.484,457.2156,456.3851,456.9387,5220.0
2020-12-22 10:25:00,462.36,462.68,462.1,462.22,4868.0,457.087,457.4034,456.83,456.9486,4868.0
2020-12-22 10:30:00,462.35,463.58,462.35,463.15,7440.0,457.0772,458.2931,457.0772,457.868,7440.0
2020-12-22 10:35:00,463.24,463.28,462.42,462.43,7229.0,457.957,457.9965,457.1464,457.1562,7229.0
2020-12-22 10:40:00,462.31,462.52,462.1,462.34,4312.0,457.0376,457.2452,456.83,457.0673,4312.0
2020-12-22 10:45:00,462.49,462.81,461.87,462.48,4294.0,457.2156,457.5319,456.6026,457.2057,4294.0
2020-12-22 10:50:00,462.14,462.48,461.51,462.14,4456.0,456.8695,457.2057,456.2467,456.8695,4456.0
2020-12-22 10:55:00,462.39,462.75,462.16,462.73,5032.0,457.1167,457.4726,456.8893,457.4528,5032.0
2020-12-22 11:00:00,462.71,462.71,461.99,462.51,4314.0,457.433,457.433,456.7213,457.2353,4314.0
2020-12-22 11:05:00,462.9,464.78,462.71,464.67,6479.0,457.6209,459.4794,457.433,459.3707,6479.0
2020-12-22 11:10:00,464.76,464.8,464.12,464.31,4493.0,459.4597,459.4992,458.827,459.0148,4493.0
2020-12-22 11:15:00,464.51,464.51,463.87,464.48,4774.0,459.2125,459.2125,458.5798,459.1829,4774.0
2020-12-22 11:20:00,464.51,465.0,464.38,464.67,4698.0,459.2125,459.6969,459.084,459.3707,4698.0
2020-12-22 11:25:00,464.53,465.11,464.46,465.0,4232.0,459.2323,459.8057,459.1631,459.6969,4232.0
2020-12-22 11:30:00,465.0,465.01,464.5,464.66,2908.0,459.6969,459.7068,459.2026,459.3608,2908.0
2020-12-22 11:35:00,464.4,464.4,463.63,463.92,4334.0,459.1038,459.1038,458.3426,458.6292,4334.0
2020-12-22 11:40:00,463.96,464.71,463.01,463.58,12452.0,458.6688,459.4102,457.7296,458.2931,12452.0
2020-12-22 11:45:00,463.42,463.89,463.19,463.55,3425.0,458.1349,458.5996,457.9076,458.2635,3425.0
2020-12-22 11:50:00,463.5,464.11,463.01,464.11,2949.0,458.214,458.8171,457.7296,458.8171,2949.0
2020-12-22 11:55:00,463.5,463.98,463.1,463.1,3184.0,458.214,458.6886,457.8186,457.8186,3184.0
2020-12-22 12:00:00,463.27,463.47,462.69,463.29,7858.0,457.9867,458.1844,457.4133,458.0064,7858.0
2020-12-22 12:05:00,463.16,463.17,462.74,462.74,1553.0,457.8779,457.8878,457.4627,457.4627,1553.0
2020-12-22 12:10:00,462.81,463.35,462.55,463.33,1374.0,457.5319,458.0657,457.2749,458.046,1374.0
2020-12-22 12:15:00,463.34,463.68,463.11,463.27,5399.0,458.0559,458.392,457.8285,457.9867,5399.0
2020-12-22 12:20:00,463.44,464.42,463.43,463.91,8664.0,458.1547,459.1235,458.1448,458.6194,8664.0
2020-12-22 12:25:00,463.78,464.02,463.62,463.86,3504.0,458.4908,458.7281,458.3327,458.5699,3504.0
2020-12-22 12:30:00,463.91,464.23,463.6,464.04,4130.0,458.6194,458.9357,458.3129,458.7479,4130.0
2020-12-22 12:35:00,464.09,464.73,464.04,464.65,3586.0,458.7973,459.43,458.7479,459.3509,3586.0
2020-12-22 12:40:00,464.83,465.3,464.73,465.0,3305.0,459.5289,459.9935,459.43,459.6969,3305.0
2020-12-22 12:45:00,465.17,465.17,464.44,464.62,2537.0,459.865,459.865,459.1433,459.3213,2537.0
2020-12-22 12:50:00,464.7,464.75,464.52,464.65,1168.0,459.4004,459.4498,459.2224,459.3509,1168.0
2020-12-22 12:55:00,464.55,464.61,464.07,464.07,2337.0,459.2521,459.3114,458.7775,458.7775,2337.0
2020-12-22 13:00:00,464.3,464.3,463.91,464.08,3970.0,459.0049,459.0049,458.6194,458.7874,3970.0
2020-12-22 13:05:00,464.04,464.6,464.03,464.59,2770.0,458.7479,459.3015,458.738,459.2916,2770.0
2020-12-22 13:10:00,464.4,464.85,464.17,464.55,5115.0,459.1038,459.5486,458.8764,459.2521,5115.0
2020-12-22 13:15:00,464.72,465.09,464.36,465.09,2940.0,459.4201,459.7859,459.0642,459.7859,2940.0
2020-12-22 13:20:00,465.08,465.32,464.53,464.83,6584.0,459.776,460.0133,459.2323,459.5289,6584.0
2020-12-22 13:25:00,464.83,464.83,464.33,464.56,1632.0,459.5289,459.5289,459.0346,459.2619,1632.0
2020-12-22 13:30:00,464.44,464.54,463.99,464.04,6134.0,459.1433,459.2422,458.6984,458.7479,6134.0
2020-12-22 13:35:00,464.3,464.72,464.2,464.2,2636.0,459.0049,459.4201,458.9061,458.9061,2636.0
2020-12-22 13:40:00,464.25,464.38,463.58,463.63,3570.0,458.9555,459.084,458.2931,458.3426,3570.0
2020-12-22 13:45:00,463.7,464.07,463.4,463.44,5226.0,458.4118,458.7775,458.1152,458.1547,5226.0
2020-12-22 13:50:00,463.65,464.19,463.58,464.18,2143.0,458.3623,458.8962,458.2931,458.8863,2143.0
2020-12-22 13:55:00,464.19,464.59,464.09,464.48,4711.0,458.8962,459.2916,458.7973,459.1829,4711.0
2020-12-22 14:00:00,464.61,464.62,464.37,464.55,3692.0,459.3114,459.3213,459.0741,459.2521,3692.0
2020-12-22 14:05:00,464.56,464.57,464.01,464.2,3631.0,459.2619,459.2718,458.7182,458.9061,3631.0
2020-12-22 14:10:00,464.37,464.37,463.78,464.37,3324.0,459.0741,459.0741,458.4908,459.0741,3324.0
2020-12-22 14:15:00,464.37,464.95,464.21,464.86,6028.0,459.0741,459.6475,458.9159,459.5585,6028.0
2020-12-22 14:20:00,464.97,465.2,464.75,465.05,3739.0,459.6673,459.8946,459.4498,459.7464,3739.0
2020-12-22 14:25:00,464.96,465.19,464.96,465.12,3005.0,459.6574,459.8848,459.6574,459.8156,3005.0
2020-12-22 14:30:00,465.22,465.3,464.94,465.17,4615.0,459.9144,459.9935,459.6376,459.865,4615.0
2020-12-22 14:35:00,465.09,465.18,464.67,464.72,1613.0,459.7859,459.8749,459.3707,459.4201,1613.0
2020-12-22 14:40:00,464.54,464.97,464.42,464.82,2972.0,459.2422,459.6673,459.1235,459.519,2972.0
2020-12-22 14:45:00,464.7,465.37,464.7,465.35,6047.0,459.4004,460.0627,459.4004,460.0429,6047.0
2020-12-22 14:50:00,465.36,465.36,464.68,464.73,7653.0,460.0528,460.0528,459.3806,459.43,7653.0
2020-12-22 14:55:00,464.81,465.09,464.64,464.86,7007.0,459.5091,459.7859,459.341,459.5585,7007.0
2020-12-22 15:00:00,465.04,465.18,464.77,464.77,2471.0,459.7365,459.8749,459.4696,459.4696,2471.0
2020-12-22 15:05:00,464.77,465.12,464.72,464.8,10583.0,459.4696,459.8156,459.4201,459.4992,10583.0
2020-12-22 15:10:00,464.86,465.13,464.58,465.05,5860.0,459.5585,459.8254,459.2817,459.7464,5860.0
2020-12-22 15:15:00,464.96,465.08,464.82,464.93,2184.0,459.6574,459.776,459.519,459.6277,2184.0
2020-12-22 15:20:00,464.93,465.07,464.77,464.89,9635.0,459.6277,459.7661,459.4696,459.5882,9635.0
2020-12-22 15:25:00,464.98,465.19,464.82,465.19,8147.0,459.6772,459.8848,459.519,459.8848,8147.0
2020-12-22 15:30:00,465.24,465.39,464.93,465.0,6358.0,459.9342,460.0825,459.6277,459.6969,6358.0
2020-12-22 15:35:00,464.92,465.3,464.23,464.31,10200.0,459.6178,459.9935,458.9357,459.0148,10200.0
2020-12-22 15:40:00,464.31,464.57,463.79,464.47,3342.0,459.0148,459.2718,458.5007,459.173,3342.0
2020-12-22 15:45:00,464.56,464.72,463.83,463.88,7717.0,459.2619,459.4201,458.5403,458.5897,7717.0
2020-12-22 15:50:00,464.1,464.22,463.57,464.12,11671.0,458.8072,458.9258,458.2832,458.827,11671.0
2020-12-22 15:55:00,464.32,465.31,464.03,464.83,34338.0,459.0247,460.0034,458.738,459.5289,34338.0
2020-12-23 09:30:00,467.83,468.75,466.76,466.94,34949.0,462.4947,463.4042,461.4369,461.6148,34949.0
2020-12-23 09:35:00,467.62,469.38,466.72,468.23,13825.0,462.2871,464.027,461.3973,462.8901,13825.0
2020-12-23 09:40:00,467.83,468.8,466.03,466.03,8335.0,462.4947,463.4536,460.7152,460.7152,8335.0
2020-12-23 09:45:00,466.28,466.46,464.29,464.42,8155.0,460.9623,461.1403,458.995,459.1235,8155.0
2020-12-23 09:50:00,464.65,465.02,463.25,463.75,5320.0,459.3509,459.7167,457.9669,458.4612,5320.0
2020-12-23 09:55:00,463.47,465.16,463.47,464.5,26383.0,458.1844,459.8551,458.1844,459.2026,26383.0
2020-12-23 10:00:00,464.5,465.11,463.01,463.21,4369.0,459.2026,459.8057,457.7296,457.9273,4369.0
2020-12-23 10:05:00,463.25,463.25,461.91,462.41,6581.0,457.9669,457.9669,456.6422,457.1365,6581.0
2020-12-23 10:10:00,462.67,462.67,461.57,462.13,4152.0,457.3935,457.3935,456.306,456.8597,4152.0
2020-12-23 10:15:00,462.2,462.64,461.77,461.81,5082.0,456.9289,457.3638,456.5038,456.5433,5082.0
2020-12-23 10:20:00,462.3,462.32,461.46,461.68,3414.0,457.0277,457.0475,456.1973,456.4148,3414.0
2020-12-23 10:25:00,461.79,462.5,461.66,462.47,2915.0,456.5235,457.2254,456.395,457.1958,2915.0
2020-12-23 10:30:00,462.5,462.99,462.02,462.63,9629.0,457.2254,457.7099,456.7509,457.354,9629.0
2020-12-23 10:35:00,462.66,462.66,462.03,462.59,5561.0,457.3836,457.3836,456.7608,457.3144,5561.0
2020-12-23 10:40:00,462.5,462.5,461.44,461.66,8325.0,457.2254,457.2254,456.1775,456.395,8325.0
2020-12-23 10:45:00,461.65,461.78,460.85,460.85,5618.0,456.3851,456.5137,455.5943,455.5943,5618.0
2020-12-23 10:50:00,461.02,461.38,460.49,460.5,5988.0,455.7623,456.1182,455.2384,455.2483,5988.0
2020-12-23 10:55:00,460.58,461.21,460.58,461.14,6748.0,455.3273,455.9502,455.3273,455.881,6748.0
2020-12-23 11:00:00,460.96,461.44,460.95,461.17,4701.0,455.703,456.1775,455.6931,455.9106,4701.0
2020-12-23 11:05:00,461.3,461.98,461.29,461.98,7400.0,456.0391,456.7114,456.0292,456.7114,7400.0
2020-12-23 11:10:00,461.78,462.33,461.64,461.75,6777.0,456.5137,457.0574,456.3752,456.484,6777.0
2020-12-23 11:15:00,461.71,461.9,461.53,461.85,7670.0,456.4445,456.6323,456.2665,456.5829,7670.0
2020-12-23 11:20:00,461.85,462.03,461.75,462.03,7771.0,456.5829,456.7608,456.484,456.7608,7771.0
2020-12-23 11:25:00,461.98,462.22,461.75,461.75,1939.0,456.7114,456.9486,456.484,456.484,1939.0
2020-12-23 11:30:00,462.06,462.27,461.79,461.87,3683.0,456.7905,456.9981,456.5235,456.6026,3683.0
2020-12-23 11:35:00,461.97,462.41,461.9,462.35,1915.0,456.7015,457.1365,456.6323,457.0772,1915.0
2020-12-23 11:40:00,462.35,462.76,462.21,462.23,3544.0,457.0772,457.4825,456.9387,456.9585,3544.0
2020-12-23 11:45:00,462.08,462.66,462.08,462.66,7270.0,456.8102,457.3836,456.8102,457.3836,7270.0
2020-12-23 11:50:00,462.76,462.82,462.5,462.69,5250.0,457.4825,457.5418,457.2254,457.4133,5250.0
2020-12-23 11:55:00,462.55,462.73,462.36,462.73,3329.0,457.2749,457.4528,457.087,457.4528,3329.0
2020-12-23 12:00:00,462.73,463.35,462.73,463.35,4019.0,457.4528,458.0657,457.4528,458.0657,4019.0
2020-12-23 12:05:00,463.33,463.8,463.24,463.8,5110.0,458.046,458.5106,457.957,458.5106,5110.0
2020-12-23 12:10:00,463.77,464.09,463.56,463.78,6594.0,458.481,458.7973,458.2734,458.4908,6594.0
2020-12-23 12:15:00,463.71,463.73,463.55,463.67,1674.0,458.4216,458.4414,458.2635,458.3821,1674.0
2020-12-23 12:20:00,463.5,463.5,463.26,463.34,3881.0,458.214,458.214,457.9768,458.0559,3881.0
2020-12-23 12:25:00,463.35,463.35,462.86,463.02,4222.0,458.0657,458.0657,457.5813,457.7395,4222.0
2020-12-23 12:30:00,462.97,463.48,462.93,463.22,4228.0,457.6901,458.1943,457.6505,457.9372,4228.0
2020-12-23 12:35:00,463.23,463.59,463.05,463.5,1832.0,457.9471,458.303,457.7692,458.214,1832.0
2020-12-23 12:40:00,463.38,463.68,463.16,463.16,925.0,458.0954,458.392,457.8779,457.8779,925.0
2020-12-23 12:45:00,463.16,463.21,462.91,463.09,11240.0,457.8779,457.9273,457.6308,457.8087,11240.0
2020-12-23 12:50:00,463.06,463.06,462.71,462.71,2564.0,457.7791,457.7791,457.433,457.433,2564.0
2020-12-23 12:55:00,462.79,462.99,462.48,462.67,9671.0,457.5121,457.7099,457.2057,457.3935,9671.0
2020-12-23 13:00:00,462.65,462.94,462.54,462.8,1968.0,457.3737,457.6604,457.265,457.522,1968.0
2020-12-23 13:05:00,462.9,463.21,462.74,462.94,2813.0,457.6209,457.9273,457.4627,457.6604,2813.0
2020-12-23 13:10:00,462.76,463.27,462.75,463.25,1745.0,457.4825,457.9867,457.4726,457.9669,1745.0
2020-12-23 13:15:00,463.08,463.18,462.58,462.74,1366.0,457.7988,457.8977,457.3045,457.4627,1366.0
2020-12-23 13:20:00,462.56,462.63,462.36,462.54,1518.0,457.2848,457.354,457.087,457.265,1518.0
2020-12-23 13:25:00,462.45,462.63,462.34,462.41,2068.0,457.176,457.354,457.0673,457.1365,2068.0
2020-12-23 13:30:00,462.36,462.76,462.35,462.73,3224.0,457.087,457.4825,457.0772,457.4528,3224.0
2020-12-23 13:35:00,462.66,462.91,462.66,462.76,2583.0,457.3836,457.6308,457.3836,457.4825,2583.0
2020-12-23 13:40:00,462.86,462.94,462.21,462.3,5155.0,457.5813,457.6604,456.9387,457.0277,5155.0
2020-12-23 13:45:00,462.29,462.31,462.02,462.27,3778.0,457.0178,457.0376,456.7509,456.9981,3778.0
2020-12-23 13:50:00,462.19,462.27,461.93,461.96,4003.0,456.919,456.9981,456.6619,456.6916,4003.0
2020-12-23 13:55:00,461.84,462.06,461.59,461.71,4414.0,456.573,456.7905,456.3258,456.4445,4414.0
2020-12-23 14:00:00,461.76,461.76,461.19,461.31,6041.0,456.4939,456.4939,455.9304,456.049,6041.0
2020-12-23 14:05:00,461.44,461.58,461.19,461.25,3976.0,456.1775,456.3159,455.9304,455.9897,3976.0
2020-12-23 14:10:00,461.13,461.22,460.85,461.04,8674.0,455.8711,455.96,455.5943,455.7821,8674.0
2020-12-23 14:15:00,460.95,461.12,460.82,461.0,5802.0,455.6931,455.8612,455.5646,455.7425,5802.0
2020-12-23 14:20:00,460.97,461.0,460.78,460.98,3428.0,455.7129,455.7425,455.5251,455.7228,3428.0
2020-12-23 14:25:00,460.89,461.02,460.77,460.92,5927.0,455.6338,455.7623,455.5152,455.6635,5927.0
2020-12-23 14:30:00,460.8,461.12,460.77,460.88,6117.0,455.5448,455.8612,455.5152,455.6239,6117.0
2020-12-23 14:35:00,460.99,461.42,460.89,461.27,5452.0,455.7327,456.1578,455.6338,456.0095,5452.0
2020-12-23 14:40:00,461.34,461.47,461.04,461.06,5962.0,456.0787,456.2072,455.7821,455.8019,5962.0
2020-12-23 14:45:00,461.05,461.06,460.81,460.95,3842.0,455.792,455.8019,455.5547,455.6931,3842.0
2020-12-23 14:50:00,460.81,461.07,460.57,460.57,5693.0,455.5547,455.8117,455.3175,455.3175,5693.0
2020-12-23 14:55:00,460.52,460.72,460.36,460.72,11313.0,455.268,455.4657,455.1098,455.4657,11313.0
2020-12-23 15:00:00,460.73,460.73,460.34,460.57,4151.0,455.4756,455.4756,455.0901,455.3175,4151.0
2020-12-23 15:05:00,460.46,460.73,460.42,460.61,6398.0,455.2087,455.4756,455.1692,455.357,6398.0
2020-12-23 15:10:00,460.67,461.09,460.54,461.09,6137.0,455.4163,455.8315,455.2878,455.8315,6137.0
2020-12-23 15:15:00,460.99,461.2,460.86,460.9,6193.0,455.7327,455.9403,455.6041,455.6437,6193.0
2020-12-23 15:20:00,460.75,461.0,460.49,460.67,3685.0,455.4954,455.7425,455.2384,455.4163,3685.0
2020-12-23 15:25:00,460.69,461.03,460.51,460.92,12056.0,455.4361,455.7722,455.2581,455.6635,12056.0
2020-12-23 15:30:00,461.16,461.31,461.02,461.21,6563.0,455.9007,456.049,455.7623,455.9502,6563.0
2020-12-23 15:35:00,461.3,461.38,460.94,460.94,4334.0,456.0391,456.1182,455.6832,455.6832,4334.0
2020-12-23 15:40:00,460.92,460.92,460.5,460.88,10039.0,455.6635,455.6635,455.2483,455.6239,10039.0
2020-12-23 15:45:00,460.83,460.87,460.39,460.51,14445.0,455.5745,455.614,455.1395,455.2581,14445.0
2020-12-23 15:50:00,460.43,460.43,459.06,459.21,23266.0,455.179,455.179,453.8247,453.973,23266.0
2020-12-23 15:55:00,459.15,459.88,458.34,458.34,65993.0,453.9136,454.6353,453.1129,453.1129,65993.0
2020-12-24 09:30:00,457.4,461.29,457.4,461.09,21878.0,452.1836,456.0292,452.1836,455.8315,21878.0
2020-12-24 09:35:00,461.48,461.9,460.81,461.61,4631.0,456.2171,456.6323,455.5547,456.3456,4631.0
2020-12-24 09:40:00,461.66,461.95,460.5,460.5,4671.0,456.395,456.6817,455.2483,455.2483,4671.0
2020-12-24 09:45:00,460.5,461.52,460.09,460.98,6346.0,455.2483,456.2566,454.8429,455.7228,6346.0
2020-12-24 09:50:00,460.62,461.13,460.21,460.46,7971.0,455.3669,455.8711,454.9616,455.2087,7971.0
2020-12-24 09:55:00,460.53,461.21,460.27,461.02,3229.0,455.2779,455.9502,455.0209,455.7623,3229.0
2020-12-24 10:00:00,461.2,461.91,461.19,461.91,5642.0,455.9403,456.6422,455.9304,456.6422,5642.0
2020-12-24 10:05:00,461.56,462.06,461.56,461.81,7164.0,456.2962,456.7905,456.2962,456.5433,7164.0
2020-12-24 10:10:00,462.07,462.21,460.68,460.69,4192.0,456.8003,456.9387,455.4262,455.4361,4192.0
2020-12-24 10:15:00,460.55,461.39,460.51,460.51,5936.0,455.2977,456.1281,455.2581,455.2581,5936.0
2020-12-24 10:20:00,460.64,461.23,460.63,461.23,3325.0,455.3867,455.9699,455.3768,455.9699,3325.0
2020-12-24 10:25:00,461.08,461.42,460.7,460.71,3569.0,455.8216,456.1578,455.446,455.4559,3569.0
2020-12-24 10:30:00,460.69,461.12,460.68,460.7,1583.0,455.4361,455.8612,455.4262,455.446,1583.0
2020-12-24 10:35:00,460.59,460.59,459.67,460.05,3460.0,455.3372,455.3372,454.4277,454.8034,3460.0
2020-12-24 10:40:00,459.79,459.8,459.19,459.23,3803.0,454.5463,454.5562,453.9532,453.9927,3803.0
2020-12-24 10:45:00,459.27,459.27,458.73,459.0,4698.0,454.0323,454.0323,453.4984,453.7654,4698.0
2020-12-24 10:50:00,458.95,459.14,458.95,458.96,3645.0,453.7159,453.9038,453.7159,453.7258,3645.0
2020-12-24 10:55:00,459.02,459.02,457.97,457.97,4130.0,453.7851,453.7851,452.7471,452.7471,4130.0
2020-12-24 11:00:00,457.87,458.16,457.84,458.16,4581.0,452.6482,452.9349,452.6186,452.9349,4581.0
2020-12-24 11:05:00,458.26,458.51,458.09,458.31,5273.0,453.0338,453.2809,452.8657,453.0832,5273.0
2020-12-24 11:10:00,458.32,458.34,458.11,458.2,2903.0,453.0931,453.1129,452.8855,452.9745,2903.0
2020-12-24 11:15:00,458.29,458.4,457.67,457.67,3447.0,453.0635,453.1722,452.4505,452.4505,3447.0
2020-12-24 11:20:00,457.67,458.02,457.35,457.45,4781.0,452.4505,452.7965,452.1342,452.233,4781.0
2020-12-24 11:25:00,457.57,457.73,457.02,457.11,5933.0,452.3517,452.5098,451.8079,451.8969,5933.0
2020-12-24 11:30:00,457.15,457.65,456.92,457.37,6876.0,451.9365,452.4308,451.7091,452.1539,6876.0
2020-12-24 11:35:00,457.42,457.46,457.11,457.45,3941.0,452.2034,452.2429,451.8969,452.233,3941.0
2020-12-24 11:40:00,457.3,457.46,457.02,457.11,4189.0,452.0847,452.2429,451.8079,451.8969,4189.0
2020-12-24 11:45:00,457.01,457.18,456.56,456.69,3816.0,451.7981,451.9661,451.3532,451.4817,3816.0
2020-12-24 11:50:00,456.75,456.9,456.44,456.72,4619.0,451.541,451.6893,451.2346,451.5114,4619.0
2020-12-24 11:55:00,456.78,457.09,456.57,456.93,3820.0,451.5707,451.8771,451.3631,451.719,3820.0
2020-12-24 12:00:00,456.93,456.93,456.41,456.41,2784.0,451.719,451.719,451.2049,451.2049,2784.0
2020-12-24 12:05:00,456.55,457.1,456.47,457.06,5698.0,451.3433,451.887,451.2642,451.8475,5698.0
2020-12-24 12:10:00,457.14,457.41,456.87,457.2,3551.0,451.9266,452.1935,451.6596,451.9859,3551.0
2020-12-24 12:15:00,457.16,457.61,457.09,457.15,4205.0,451.9463,452.3912,451.8771,451.9365,4205.0
2020-12-24 12:20:00,457.12,457.37,457.03,457.3,5129.0,451.9068,452.1539,451.8178,452.0847,5129.0
2020-12-24 12:25:00,457.5,457.92,457.45,457.92,4719.0,452.2825,452.6977,452.233,452.6977,4719.0
2020-12-24 12:30:00,457.87,458.19,457.69,458.19,6882.0,452.6482,452.9646,452.4703,452.9646,6882.0
2020-12-24 12:35:00,458.11,458.11,457.65,457.9,3820.0,452.8855,452.8855,452.4308,452.6779,3820.0
2020-12-24 12:40:00,457.81,458.36,457.77,458.35,5832.0,452.5889,453.1327,452.5494,453.1228,5832.0
2020-12-24 12:45:00,458.35,458.77,458.2,458.55,5686.0,453.1228,453.538,452.9745,453.3205,5686.0
2020-12-24 12:50:00,458.61,459.22,458.25,458.25,8530.0,453.3798,453.9828,453.0239,453.0239,8530.0
2020-12-24 12:55:00,458.37,458.58,457.89,458.56,18823.0,453.1425,453.3501,452.668,453.3304,18823.0
2020-12-28 09:30:00,462.08,463.5,460.35,461.0,29036.0,456.8102,458.214,455.1,455.7425,29036.0
2020-12-28 09:35:00,462.32,463.29,461.91,461.91,7391.0,457.0475,458.0064,456.6422,456.6422,7391.0
2020-12-28 09:40:00,461.58,462.0,460.34,461.35,7259.0,456.3159,456.7311,455.0901,456.0886,7259.0
2020-12-28 09:45:00,461.35,461.35,459.56,459.7,7257.0,456.0886,456.0886,454.319,454.4574,7257.0
2020-12-28 09:50:00,459.56,459.57,458.34,459.07,5072.0,454.319,454.3289,453.1129,453.8346,5072.0
2020-12-28 09:55:00,459.4,459.4,458.66,459.36,3373.0,454.1608,454.1608,453.4292,454.1213,3373.0
2020-12-28 10:00:00,459.31,460.28,458.77,459.72,6034.0,454.0718,455.0308,453.538,454.4771,6034.0
2020-12-28 10:05:00,459.62,459.76,458.45,458.81,7396.0,454.3783,454.5167,453.2216,453.5775,7396.0
2020-12-28 10:10:00,458.94,459.12,457.35,458.0,9269.0,453.706,453.884,452.1342,452.7768,9269.0
2020-12-28 10:15:00,457.99,458.29,457.37,458.1,8569.0,452.7669,453.0635,452.1539,452.8756,8569.0
2020-12-28 10:20:00,457.98,458.3,457.35,458.03,5282.0,452.757,453.0733,452.1342,452.8064,5282.0
2020-12-28 10:25:00,458.38,458.98,458.34,458.61,5525.0,453.1524,453.7456,453.1129,453.3798,5525.0
2020-12-28 10:30:00,458.51,458.92,457.99,458.49,4586.0,453.2809,453.6863,452.7669,453.2612,4586.0
2020-12-28 10:35:00,458.51,459.52,458.51,459.52,5507.0,453.2809,454.2794,453.2809,454.2794,5507.0
2020-12-28 10:40:00,459.46,459.46,458.5,458.5,3388.0,454.2201,454.2201,453.2711,453.2711,3388.0
2020-12-28 10:45:00,458.56,459.76,458.51,459.17,8358.0,453.3304,454.5167,453.2809,453.9334,8358.0
2020-12-28 10:50:00,459.06,459.26,458.61,458.94,2359.0,453.8247,454.0224,453.3798,453.706,2359.0
2020-12-28 10:55:00,459.1,459.47,458.92,459.06,2020.0,453.8642,454.23,453.6863,453.8247,2020.0
2020-12-28 11:00:00,458.88,459.78,458.88,459.48,2580.0,453.6467,454.5365,453.6467,454.2399,2580.0
2020-12-28 11:05:00,459.05,460.07,459.05,459.99,5872.0,453.8148,454.8232,453.8148,454.7441,5872.0
2020-12-28 11:10:00,459.99,460.06,459.65,459.93,3168.0,454.7441,454.8133,454.4079,454.6848,3168.0
2020-12-28 11:15:00,459.75,459.79,459.47,459.51,1506.0,454.5068,454.5463,454.23,454.2695,1506.0
2020-12-28 11:20:00,459.55,460.15,459.55,460.15,5602.0,454.3091,454.9022,454.3091,454.9022,5602.0
2020-12-28 11:25:00,459.98,460.68,459.97,460.66,2138.0,454.7342,455.4262,454.7243,455.4064,2138.0
2020-12-28 11:30:00,460.68,460.69,459.65,459.72,5124.0,455.4262,455.4361,454.4079,454.4771,5124.0
2020-12-28 11:35:00,459.82,459.83,459.59,459.59,1583.0,454.576,454.5859,454.3486,454.3486,1583.0
2020-12-28 11:40:00,459.53,459.62,459.4,459.61,1511.0,454.2893,454.3783,454.1608,454.3684,1511.0
2020-12-28 11:45:00,459.39,459.91,459.28,459.84,2830.0,454.1509,454.665,454.0422,454.5958,2830.0
2020-12-28 11:50:00,459.72,460.5,459.46,460.5,6184.0,454.4771,455.2483,454.2201,455.2483,6184.0
2020-12-28 11:55:00,460.81,460.9,460.07,460.21,3632.0,455.5547,455.6437,454.8232,454.9616,3632.0
2020-12-28 12:00:00,460.2,460.2,459.63,459.71,3481.0,454.9517,454.9517,454.3882,454.4673,3481.0
2020-12-28 12:05:00,459.89,459.89,459.46,459.64,3130.0,454.6452,454.6452,454.2201,454.3981,3130.0
2020-12-28 12:10:00,459.66,460.09,459.57,460.07,3211.0,454.4178,454.8429,454.3289,454.8232,3211.0
2020-12-28 12:15:00,460.12,460.3,460.12,460.14,1029.0,454.8726,455.0505,454.8726,454.8924,1029.0
2020-12-28 12:20:00,460.12,460.12,459.46,459.84,1946.0,454.8726,454.8726,454.2201,454.5958,1946.0
2020-12-28 12:25:00,459.99,460.33,459.78,460.29,3079.0,454.7441,455.0802,454.5365,455.0406,3079.0
2020-12-28 12:30:00,460.3,460.7,460.16,460.51,1718.0,455.0505,455.446,454.9121,455.2581,1718.0
2020-12-28 12:35:00,460.66,460.94,460.66,460.77,2316.0,455.4064,455.6832,455.4064,455.5152,2316.0
2020-12-28 12:40:00,460.88,460.88,460.37,460.51,1587.0,455.6239,455.6239,455.1197,455.2581,1587.0
2020-12-28 12:45:00,460.51,460.51,459.92,460.07,2542.0,455.2581,455.2581,454.6749,454.8232,2542.0
2020-12-28 12:50:00,460.16,460.24,459.68,459.83,1931.0,454.9121,454.9912,454.4376,454.5859,1931.0
2020-12-28 12:55:00,459.75,459.95,459.55,459.88,5549.0,454.5068,454.7045,454.3091,454.6353,5549.0
2020-12-28 13:00:00,459.98,460.28,459.71,460.1,3129.0,454.7342,455.0308,454.4673,454.8528,3129.0
2020-12-28 13:05:00,460.12,460.2,459.99,460.0,2454.0,454.8726,454.9517,454.7441,454.754,2454.0
2020-12-28 13:10:00,459.88,460.07,459.87,460.06,1400.0,454.6353,454.8232,454.6254,454.8133,1400.0
2020-12-28 13:15:00,459.87,460.02,459.72,459.98,1261.0,454.6254,454.7737,454.4771,454.7342,1261.0
2020-12-28 13:20:00,459.89,460.02,459.8,459.91,1219.0,454.6452,454.7737,454.5562,454.665,1219.0
2020-12-28 13:25:00,459.89,460.16,459.68,460.12,3392.0,454.6452,454.9121,454.4376,454.8726,3392.0
2020-12-28 13:30:00,460.18,460.4,460.09,460.32,1177.0,454.9319,455.1494,454.8429,455.0703,1177.0
2020-12-28 13:35:00,460.41,461.06,460.41,460.62,3125.0,455.1593,455.8019,455.1593,455.3669,3125.0
2020-12-28 13:40:00,460.71,460.88,460.6,460.87,2631.0,455.4559,455.6239,455.3471,455.614,2631.0
2020-12-28 13:45:00,460.9,460.93,460.72,460.81,1694.0,455.6437,455.6733,455.4657,455.5547,1694.0
2020-12-28 13:50:00,460.73,460.78,460.62,460.75,2220.0,455.4756,455.5251,455.3669,455.4954,2220.0
2020-12-28 13:55:00,460.75,460.85,460.5,460.52,3190.0,455.4954,455.5943,455.2483,455.268,3190.0
2020-12-28 14:00:00,460.63,460.69,460.42,460.68,4038.0,455.3768,455.4361,455.1692,455.4262,4038.0
2020-12-28 14:05:00,460.7,461.0,460.69,460.98,2952.0,455.446,455.7425,455.4361,455.7228,2952.0
2020-12-28 14:10:00,461.02,461.02,460.65,460.86,1988.0,455.7623,455.7623,455.3965,455.6041,1988.0
2020-12-28 14:15:00,460.88,461.04,460.69,460.98,3848.0,455.6239,455.7821,455.4361,455.7228,3848.0
2020-12-28 14:20:00,460.9,461.17,460.9,460.95,3621.0,455.6437,455.9106,455.6437,455.6931,3621.0
2020-12-28 14:25:00,460.92,461.23,460.85,461.21,3810.0,455.6635,455.9699,455.5943,455.9502,3810.0
2020-12-28 14:30:00,461.26,461.55,461.2,461.34,2964.0,455.9996,456.2863,455.9403,456.0787,2964.0
2020-12-28 14:35:00,461.34,461.48,461.17,461.2,4787.0,456.0787,456.2171,455.9106,455.9403,4787.0
2020-12-28 14:40:00,461.18,461.25,460.89,461.08,3293.0,455.9205,455.9897,455.6338,455.8216,3293.0
2020-12-28 14:45:00,461.16,461.22,461.1,461.14,1446.0,455.9007,455.96,455.8414,455.881,1446.0
2020-12-28 14:50:00,461.08,461.57,461.07,461.49,2607.0,455.8216,456.306,455.8117,456.227,2607.0
2020-12-28 14:55:00,461.48,461.85,461.48,461.56,2187.0,456.2171,456.5829,456.2171,456.2962,2187.0
2020-12-28 15:00:00,461.65,462.0,461.51,461.91,2276.0,456.3851,456.7311,456.2467,456.6422,2276.0
2020-12-28 15:05:00,462.04,462.04,461.84,461.84,3000.0,456.7707,456.7707,456.573,456.573,3000.0
2020-12-28 15:10:00,461.78,461.92,461.74,461.81,1981.0,456.5137,456.6521,456.4741,456.5433,1981.0
2020-12-28 15:15:00,461.96,462.0,461.69,461.79,3745.0,456.6916,456.7311,456.4247,456.5235,3745.0
2020-12-28 15:20:00,461.93,462.12,461.89,462.09,4355.0,456.6619,456.8498,456.6224,456.8201,4355.0
2020-12-28 15:25:00,462.06,462.07,461.37,461.61,5241.0,456.7905,456.8003,456.1083,456.3456,5241.0
2020-12-28 15:30:00,461.35,461.41,461.02,461.22,4186.0,456.0886,456.1479,455.7623,455.96,4186.0
2020-12-28 15:35:00,461.22,461.25,460.63,460.72,4495.0,455.96,455.9897,455.3768,455.4657,4495.0
2020-12-28 15:40:00,460.77,461.27,460.71,461.22,5945.0,455.5152,456.0095,455.4559,455.96,5945.0
2020-12-28 15:45:00,461.31,461.37,460.91,461.12,4132.0,456.049,456.1083,455.6536,455.8612,4132.0
2020-12-28 15:50:00,460.89,461.18,460.67,460.8,12271.0,455.6338,455.9205,455.4163,455.5448,12271.0
2020-12-28 15:55:00,460.63,460.99,460.35,460.56,23458.0,455.3768,455.7327,455.1,455.3076,23458.0
2020-12-29 09:30:00,466.0,466.33,464.03,464.89,35844.0,460.6855,461.0118,458.738,459.5882,35844.0
2020-12-29 09:35:00,464.84,464.84,462.94,463.82,7560.0,459.5388,459.5388,457.6604,458.5304,7560.0
2020-12-29 09:40:00,464.24,464.25,462.89,463.53,5692.0,458.9456,458.9555,457.611,458.2437,5692.0
2020-12-29 09:45:00,463.48,464.69,463.02,463.97,5118.0,458.1943,459.3905,457.7395,458.6787,5118.0
2020-12-29 09:50:00,464.22,465.28,463.43,463.44,8583.0,458.9258,459.9737,458.1448,458.1547,8583.0
2020-12-29 09:55:00,463.89,464.14,462.71,462.71,10131.0,458.5996,458.8467,457.433,457.433,10131.0
2020-12-29 10:00:00,462.5,462.88,462.2,462.67,7079.0,457.2254,457.6011,456.9289,457.3935,7079.0
2020-12-29 10:05:00,462.42,463.33,462.35,462.9,5108.0,457.1464,458.046,457.0772,457.6209,5108.0
2020-12-29 10:10:00,462.75,464.08,462.75,463.16,2177.0,457.4726,458.7874,457.4726,457.8779,2177.0
2020-12-29 10:15:00,463.43,463.82,463.02,463.78,4440.0,458.1448,458.5304,457.7395,458.4908,4440.0
2020-12-29 10:20:00,463.8,464.56,463.52,464.5,8053.0,458.5106,459.2619,458.2338,459.2026,8053.0
2020-12-29 10:25:00,464.39,464.86,463.5,464.03,8661.0,459.0939,459.5585,458.214,458.738,8661.0
2020-12-29 10:30:00,464.38,464.63,464.0,464.53,2222.0,459.084,459.3311,458.7083,459.2323,2222.0
2020-12-29 10:35:00,464.47,465.08,464.47,464.7,6303.0,459.173,459.776,459.173,459.4004,6303.0
2020-12-29 10:40:00,464.77,465.55,464.66,465.55,6847.0,459.4696,460.2407,459.3608,460.2407,6847.0
2020-12-29 10:45:00,465.53,465.92,465.23,465.55,3810.0,460.2209,460.6064,459.9243,460.2407,3810.0
2020-12-29 10:50:00,465.65,465.71,465.17,465.44,4143.0,460.3395,460.3988,459.865,460.1319,4143.0
2020-12-29 10:55:00,465.44,465.74,465.0,465.27,5749.0,460.1319,460.4285,459.6969,459.9639,5749.0
2020-12-29 11:00:00,465.28,465.52,464.04,464.41,6062.0,459.9737,460.211,458.7479,459.1137,6062.0
2020-12-29 11:05:00,464.73,464.77,464.32,464.32,7833.0,459.43,459.4696,459.0247,459.0247,7833.0
2020-12-29 11:10:00,464.1,464.29,463.75,463.98,3725.0,458.8072,458.995,458.4612,458.6886,3725.0
2020-12-29 11:15:00,464.18,464.18,463.69,463.97,4475.0,458.8863,458.8863,458.4019,458.6787,4475.0
2020-12-29 11:20:00,463.78,464.45,463.65,464.45,5439.0,458.4908,459.1532,458.3623,459.1532,5439.0
2020-12-29 11:25:00,464.45,464.93,464.24,464.81,3510.0,459.1532,459.6277,458.9456,459.5091,3510.0
2020-12-29 11:30:00,465.04,465.51,464.85,465.5,4045.0,459.7365,460.2011,459.5486,460.1912,4045.0
2020-12-29 11:35:00,465.77,466.21,465.35,466.0,4986.0,460.4581,460.8931,460.0429,460.6855,4986.0
2020-12-29 11:40:00,465.96,466.12,465.61,465.61,4178.0,460.646,460.8042,460.3,460.3,4178.0
2020-12-29 11:45:00,465.59,465.62,465.23,465.48,4349.0,460.2802,460.3099,459.9243,460.1715,4349.0
2020-12-29 11:50:00,465.42,465.42,464.86,464.86,2391.0,460.1121,460.1121,459.5585,459.5585,2391.0
2020-12-29 11:55:00,464.88,465.45,464.87,465.2,3154.0,459.5783,460.1418,459.5684,459.8946,3154.0
2020-12-29 12:00:00,465.1,465.18,464.73,465.18,1100.0,459.7958,459.8749,459.43,459.8749,1100.0
2020-12-29 12:05:00,464.78,465.33,464.78,465.05,4381.0,459.4794,460.0232,459.4794,459.7464,4381.0
2020-12-29 12:10:00,464.83,464.96,464.59,464.63,1965.0,459.5289,459.6574,459.2916,459.3311,1965.0
2020-12-29 12:15:00,464.73,464.76,464.6,464.67,1837.0,459.43,459.4597,459.3015,459.3707,1837.0
2020-12-29 12:20:00,464.33,464.46,463.78,464.06,1970.0,459.0346,459.1631,458.4908,458.7677,1970.0
2020-12-29 12:25:00,463.93,464.05,463.8,463.8,2200.0,458.6391,458.7578,458.5106,458.5106,2200.0
2020-12-29 12:30:00,463.47,463.58,463.2,463.2,1426.0,458.1844,458.2931,457.9175,457.9175,1426.0
2020-12-29 12:35:00,462.75,462.75,462.47,462.71,3025.0,457.4726,457.4726,457.1958,457.433,3025.0
2020-12-29 12:40:00,462.7,463.17,462.64,463.1,2161.0,457.4232,457.8878,457.3638,457.8186,2161.0
2020-12-29 12:45:00,462.94,462.94,462.09,462.09,1756.0,457.6604,457.6604,456.8201,456.8201,1756.0
2020-12-29 12:50:00,462.0,462.0,461.41,461.6,3846.0,456.7311,456.7311,456.1479,456.3357,3846.0
2020-12-29 12:55:00,461.47,462.17,461.47,462.17,1298.0,456.2072,456.8992,456.2072,456.8992,1298.0
2020-12-29 13:00:00,462.03,462.12,461.63,461.83,1709.0,456.7608,456.8498,456.3654,456.5631,1709.0
2020-12-29 13:05:00,462.02,462.02,461.41,461.64,1313.0,456.7509,456.7509,456.1479,456.3752,1313.0
2020-12-29 13:10:00,462.15,462.3,461.85,462.14,2737.0,456.8794,457.0277,456.5829,456.8695,2737.0
2020-12-29 13:15:00,461.99,462.15,461.87,461.88,2627.0,456.7213,456.8794,456.6026,456.6125,2627.0
2020-12-29 13:20:00,462.08,462.15,461.44,461.8,2724.0,456.8102,456.8794,456.1775,456.5334,2724.0
2020-12-29 13:25:00,461.87,462.27,461.87,462.24,3205.0,456.6026,456.9981,456.6026,456.9684,3205.0
2020-12-29 13:30:00,462.13,462.61,462.12,462.61,2633.0,456.8597,457.3342,456.8498,457.3342,2633.0
2020-12-29 13:35:00,462.47,462.71,462.46,462.65,2612.0,457.1958,457.433,457.1859,457.3737,2612.0
2020-12-29 13:40:00,462.55,462.55,461.91,461.91,5846.0,457.2749,457.2749,456.6422,456.6422,5846.0
2020-12-29 13:45:00,462.17,462.3,462.09,462.3,800.0,456.8992,457.0277,456.8201,457.0277,800.0
2020-12-29 13:50:00,462.31,462.59,462.28,462.54,1582.0,457.0376,457.3144,457.008,457.265,1582.0
2020-12-29 13:55:00,462.47,462.51,461.74,461.95,1983.0,457.1958,457.2353,456.4741,456.6817,1983.0
2020-12-29 14:00:00,461.81,462.03,461.71,461.84,1563.0,456.5433,456.7608,456.4445,456.573,1563.0
2020-12-29 14:05:00,461.91,462.11,461.83,461.86,3411.0,456.6422,456.8399,456.5631,456.5927,3411.0
2020-12-29 14:10:00,461.67,461.84,461.58,461.58,3633.0,456.4049,456.573,456.3159,456.3159,3633.0
2020-12-29 14:15:00,461.49,461.55,461.15,461.15,3357.0,456.227,456.2863,455.8908,455.8908,3357.0
2020-12-29 14:20:00,461.31,461.71,461.3,461.69,2237.0,456.049,456.4445,456.0391,456.4247,2237.0
2020-12-29 14:25:00,461.79,461.87,461.09,461.09,6185.0,456.5235,456.6026,455.8315,455.8315,6185.0
2020-12-29 14:30:00,461.3,461.32,460.88,461.31,3350.0,456.0391,456.0589,455.6239,456.049,3350.0
2020-12-29 14:35:00,461.5,461.57,461.26,461.38,3060.0,456.2368,456.306,455.9996,456.1182,3060.0
2020-12-29 14:40:00,461.26,461.51,461.04,461.04,1600.0,455.9996,456.2467,455.7821,455.7821,1600.0
2020-12-29 14:45:00,461.06,461.06,460.75,460.75,3582.0,455.8019,455.8019,455.4954,455.4954,3582.0
2020-12-29 14:50:00,461.04,461.73,461.04,461.43,3474.0,455.7821,456.4642,455.7821,456.1676,3474.0
2020-12-29 14:55:00,461.43,461.57,461.21,461.21,5680.0,456.1676,456.306,455.9502,455.9502,5680.0
2020-12-29 15:00:00,461.34,461.85,461.34,461.78,1782.0,456.0787,456.5829,456.0787,456.5137,1782.0
2020-12-29 15:05:00,461.81,462.05,461.57,461.57,2648.0,456.5433,456.7806,456.306,456.306,2648.0
2020-12-29 15:10:00,462.05,462.19,461.91,461.95,3859.0,456.7806,456.919,456.6422,456.6817,3859.0
2020-12-29 15:15:00,462.05,462.85,461.97,462.73,5316.0,456.7806,457.5714,456.7015,457.4528,5316.0
2020-12-29 15:20:00,462.71,462.98,462.43,462.77,1837.0,457.433,457.7,457.1562,457.4924,1837.0
2020-12-29 15:25:00,462.99,463.32,462.88,463.09,3268.0,457.7099,458.0361,457.6011,457.8087,3268.0
2020-12-29 15:30:00,463.01,463.19,462.92,463.14,4313.0,457.7296,457.9076,457.6407,457.8581,4313.0
2020-12-29 15:35:00,462.93,463.04,462.71,462.97,7700.0,457.6505,457.7593,457.433,457.6901,7700.0
2020-12-29 15:40:00,462.9,463.23,462.9,463.17,8517.0,457.6209,457.9471,457.6209,457.8878,8517.0
2020-12-29 15:45:00,463.21,463.22,462.59,462.89,10759.0,457.9273,457.9372,457.3144,457.611,10759.0
2020-12-29 15:50:00,463.03,463.82,462.92,463.22,15502.0,457.7494,458.5304,457.6407,457.9372,15502.0
2020-12-29 15:55:00,463.36,463.5,462.87,463.11,42209.0,458.0756,458.214,457.5912,457.8285,42209.0
2020-12-30 09:30:00,465.32,466.6,465.02,465.02,20109.0,460.0133,461.2787,459.7167,459.7167,20109.0
2020-12-30 09:35:00,465.68,466.16,464.77,464.77,3145.0,460.3692,460.8437,459.4696,459.4696,3145.0
2020-12-30 09:40:00,464.92,465.0,463.5,463.5,2017.0,459.6178,459.6969,458.214,458.214,2017.0
2020-12-30 09:45:00,463.58,464.92,463.31,464.64,7138.0,458.2931,459.6178,458.0262,459.341,7138.0
2020-12-30 09:50:00,464.99,465.1,463.99,463.99,8792.0,459.687,459.7958,458.6984,458.6984,8792.0
2020-12-30 09:55:00,463.93,464.12,463.41,464.09,2698.0,458.6391,458.827,458.1251,458.7973,2698.0
2020-12-30 10:00:00,464.03,465.39,464.03,464.97,3262.0,458.738,460.0825,458.738,459.6673,3262.0
2020-12-30 10:05:00,465.11,465.43,464.58,465.0,1739.0,459.8057,460.122,459.2817,459.6969,1739.0
2020-12-30 10:10:00,464.31,464.62,463.97,463.97,2967.0,459.0148,459.3213,458.6787,458.6787,2967.0
2020-12-30 10:15:00,464.15,465.32,464.15,465.01,3959.0,458.8566,460.0133,458.8566,459.7068,3959.0
2020-12-30 10:20:00,464.94,464.95,463.91,464.75,4900.0,459.6376,459.6475,458.6194,459.4498,4900.0
2020-12-30 10:25:00,464.76,465.12,464.66,464.73,1463.0,459.4597,459.8156,459.3608,459.43,1463.0
2020-12-30 10:30:00,464.34,464.78,464.16,464.63,3899.0,459.0445,459.4794,458.8665,459.3311,3899.0
2020-12-30 10:35:00,464.51,464.62,463.55,463.56,4011.0,459.2125,459.3213,458.2635,458.2734,4011.0
2020-12-30 10:40:00,463.92,464.59,463.77,464.08,6202.0,458.6292,459.2916,458.481,458.7874,6202.0
2020-12-30 10:45:00,463.95,464.2,463.8,463.81,2610.0,458.6589,458.9061,458.5106,458.5205,2610.0
2020-12-30 10:50:00,463.77,463.77,462.4,462.4,3062.0,458.481,458.481,457.1266,457.1266,3062.0
2020-12-30 10:55:00,462.35,463.49,462.34,462.97,4271.0,457.0772,458.2042,457.0673,457.6901,4271.0
2020-12-30 11:00:00,463.1,463.1,462.38,462.66,1539.0,457.8186,457.8186,457.1068,457.3836,1539.0
2020-12-30 11:05:00,462.43,463.34,462.43,463.25,3812.0,457.1562,458.0559,457.1562,457.9669,3812.0
2020-12-30 11:10:00,463.0,463.06,462.61,462.74,3368.0,457.7197,457.7791,457.3342,457.4627,3368.0
2020-12-30 11:15:00,462.73,463.09,462.73,463.01,3054.0,457.4528,457.8087,457.4528,457.7296,3054.0
2020-12-30 11:20:00,462.84,463.01,462.36,463.01,6665.0,457.5616,457.7296,457.087,457.7296,6665.0
2020-12-30 11:25:00,463.14,463.31,462.99,463.08,2803.0,457.8581,458.0262,457.7099,457.7988,2803.0
2020-12-30 11:30:00,462.93,463.57,462.9,463.28,3003.0,457.6505,458.2832,457.6209,457.9965,3003.0
2020-12-30 11:35:00,463.46,463.87,463.28,463.58,2292.0,458.1745,458.5798,457.9965,458.2931,2292.0
2020-12-30 11:40:00,463.29,463.44,463.2,463.23,850.0,458.0064,458.1547,457.9175,457.9471,850.0
2020-12-30 11:45:00,463.01,463.16,462.59,463.16,4504.0,457.7296,457.8779,457.3144,457.8779,4504.0
2020-12-30 11:50:00,463.14,463.14,462.64,462.64,1606.0,457.8581,457.8581,457.3638,457.3638,1606.0
2020-12-30 11:55:00,462.71,462.84,462.44,462.84,3920.0,457.433,457.5616,457.1661,457.5616,3920.0
2020-12-30 12:00:00,462.83,462.97,462.52,462.97,1900.0,457.5517,457.6901,457.2452,457.6901,1900.0
2020-12-30 12:05:00,462.98,463.05,462.81,462.89,4431.0,457.7,457.7692,457.5319,457.611,4431.0
2020-12-30 12:10:00,462.77,462.84,462.45,462.45,3450.0,457.4924,457.5616,457.176,457.176,3450.0
2020-12-30 12:15:00,462.37,462.68,462.32,462.68,1500.0,457.0969,457.4034,457.0475,457.4034,1500.0
2020-12-30 12:20:00,462.69,462.79,462.51,462.71,1487.0,457.4133,457.5121,457.2353,457.433,1487.0
2020-12-30 12:25:00,462.64,462.89,462.64,462.89,1600.0,457.3638,457.611,457.3638,457.611,1600.0
2020-12-30 12:30:00,462.76,462.9,462.52,462.9,2818.0,457.4825,457.6209,457.2452,457.6209,2818.0
2020-12-30 12:35:00,463.17,463.32,463.11,463.31,2713.0,457.8878,458.0361,457.8285,458.0262,2713.0
2020-12-30 12:40:00,463.44,463.62,463.15,463.19,1810.0,458.1547,458.3327,457.868,457.9076,1810.0
2020-12-30 12:45:00,463.3,463.4,463.15,463.31,4123.0,458.0163,458.1152,457.868,458.0262,4123.0
2020-12-30 12:50:00,463.25,463.69,463.15,463.62,1261.0,457.9669,458.4019,457.868,458.3327,1261.0
2020-12-30 12:55:00,463.6,463.6,463.23,463.52,920.0,458.3129,458.3129,457.9471,458.2338,920.0
2020-12-30 13:00:00,463.62,463.9,463.61,463.79,1714.0,458.3327,458.6095,458.3228,458.5007,1714.0
2020-12-30 13:05:00,463.78,464.03,463.77,464.03,1073.0,458.4908,458.738,458.481,458.738,1073.0
2020-12-30 13:10:00,464.01,464.21,463.95,464.18,2753.0,458.7182,458.9159,458.6589,458.8863,2753.0
2020-12-30 13:15:00,464.17,464.29,464.06,464.13,1874.0,458.8764,458.995,458.7677,458.8369,1874.0
2020-12-30 13:20:00,464.03,464.05,463.89,463.89,1677.0,458.738,458.7578,458.5996,458.5996,1677.0
2020-12-30 13:25:00,463.81,463.9,463.38,463.46,3263.0,458.5205,458.6095,458.0954,458.1745,3263.0
2020-12-30 13:30:00,463.29,463.36,463.15,463.15,1382.0,458.0064,458.0756,457.868,457.868,1382.0
2020-12-30 13:35:00,463.49,463.66,463.31,463.5,1524.0,458.2042,458.3722,458.0262,458.214,1524.0
2020-12-30 13:40:00,463.79,463.98,463.6,463.91,2272.0,458.5007,458.6886,458.3129,458.6194,2272.0
2020-12-30 13:45:00,463.98,464.37,463.96,464.3,1647.0,458.6886,459.0741,458.6688,459.0049,1647.0
2020-12-30 13:50:00,464.27,464.27,463.89,464.03,1865.0,458.9753,458.9753,458.5996,458.738,1865.0
2020-12-30 13:55:00,464.29,464.29,463.78,463.84,7828.0,458.995,458.995,458.4908,458.5502,7828.0
2020-12-30 14:00:00,463.72,463.78,463.41,463.49,4372.0,458.4315,458.4908,458.1251,458.2042,4372.0
2020-12-30 14:05:00,463.51,463.61,463.08,463.13,2438.0,458.2239,458.3228,457.7988,457.8483,2438.0
2020-12-30 14:10:00,463.13,463.21,462.61,462.94,3505.0,457.8483,457.9273,457.3342,457.6604,3505.0
2020-12-30 14:15:00,462.88,462.88,462.5,462.65,2438.0,457.6011,457.6011,457.2254,457.3737,2438.0
2020-12-30 14:20:00,462.68,463.13,462.67,463.06,1586.0,457.4034,457.8483,457.3935,457.7791,1586.0
2020-12-30 14:25:00,463.08,463.08,462.84,462.97,1525.0,457.7988,457.7988,457.5616,457.6901,1525.0
2020-12-30 14:30:00,463.1,463.1,462.89,462.93,563.0,457.8186,457.8186,457.611,457.6505,563.0
2020-12-30 14:35:00,462.75,462.75,462.59,462.74,909.0,457.4726,457.4726,457.3144,457.4627,909.0
2020-12-30 14:40:00,462.61,462.84,462.61,462.69,2201.0,457.3342,457.5616,457.3342,457.4133,2201.0
2020-12-30 14:45:00,462.63,462.9,462.63,462.88,2055.0,457.354,457.6209,457.354,457.6011,2055.0
2020-12-30 14:50:00,462.98,463.21,462.75,462.75,2515.0,457.7,457.9273,457.4726,457.4726,2515.0
2020-12-30 14:55:00,462.93,463.27,462.82,463.18,1528.0,457.6505,457.9867,457.5418,457.8977,1528.0
2020-12-30 15:00:00,463.31,463.41,463.13,463.41,1521.0,458.0262,458.1251,457.8483,458.1251,1521.0
2020-12-30 15:05:00,463.43,463.46,462.88,463.15,3154.0,458.1448,458.1745,457.6011,457.868,3154.0
2020-12-30 15:10:00,463.17,463.31,463.03,463.23,4078.0,457.8878,458.0262,457.7494,457.9471,4078.0
2020-12-30 15:15:00,463.23,463.23,462.99,462.99,2268.0,457.9471,457.9471,457.7099,457.7099,2268.0
2020-12-30 15:20:00,463.09,463.4,463.08,463.4,2427.0,457.8087,458.1152,457.7988,458.1152,2427.0
2020-12-30 15:25:00,463.27,463.56,463.25,463.56,5751.0,457.9867,458.2734,457.9669,458.2734,5751.0
2020-12-30 15:30:00,463.63,463.8,463.29,463.31,4044.0,458.3426,458.5106,458.0064,458.0262,4044.0
2020-12-30 15:35:00,463.25,463.27,462.5,462.64,9112.0,457.9669,457.9867,457.2254,457.3638,9112.0
2020-12-30 15:40:00,462.58,462.75,462.43,462.56,9681.0,457.3045,457.4726,457.1562,457.2848,9681.0
2020-12-30 15:45:00,462.49,462.61,461.61,462.55,14411.0,457.2156,457.3342,456.3456,457.2749,14411.0
2020-12-30 15:50:00,462.77,462.86,462.07,462.5,24393.0,457.4924,457.5813,456.8003,457.2254,24393.0
2020-12-30 15:55:00,462.44,462.72,461.48,461.71,61755.0,457.1661,457.4429,456.2171,456.4445,61755.0
2020-12-31 09:30:00,461.57,463.95,461.01,461.35,16599.0,456.306,458.6589,455.7524,456.0886,16599.0
2020-12-31 09:35:00,461.62,462.33,460.61,460.84,6692.0,456.3555,457.0574,455.357,455.5844,6692.0
2020-12-31 09:40:00,460.97,461.37,459.66,459.66,4114.0,455.7129,456.1083,454.4178,454.4178,4114.0
2020-12-31 09:45:00,459.68,460.72,459.68,460.4,8929.0,454.4376,455.4657,454.4376,455.1494,8929.0
2020-12-31 09:50:00,459.56,460.53,459.53,460.53,5260.0,454.319,455.2779,454.2893,455.2779,5260.0
2020-12-31 09:55:00,460.8,462.0,460.36,461.87,5406.0,455.5448,456.7311,455.1098,456.6026,5406.0
2020-12-31 10:00:00,462.01,463.2,461.85,463.1,6257.0,456.741,457.9175,456.5829,457.8186,6257.0
2020-12-31 10:05:00,463.08,463.77,463.08,463.52,7311.0,457.7988,458.481,457.7988,458.2338,7311.0
2020-12-31 10:10:00,463.6,464.4,463.33,464.2,9315.0,458.3129,459.1038,458.046,458.9061,9315.0
2020-12-31 10:15:00,464.0,464.97,464.0,464.53,10119.0,458.7083,459.6673,458.7083,459.2323,10119.0
2020-12-31 10:20:00,464.37,464.46,463.18,463.24,3434.0,459.0741,459.1631,457.8977,457.957,3434.0
2020-12-31 10:25:00,463.11,463.76,463.1,463.59,2541.0,457.8285,458.4711,457.8186,458.303,2541.0
2020-12-31 10:30:00,463.59,463.64,463.19,463.29,2446.0,458.303,458.3524,457.9076,458.0064,2446.0
2020-12-31 10:35:00,463.21,463.21,462.26,462.29,3505.0,457.9273,457.9273,456.9882,457.0178,3505.0
2020-12-31 10:40:00,462.08,462.86,462.07,462.44,4498.0,456.8102,457.5813,456.8003,457.1661,4498.0
2020-12-31 10:45:00,462.31,462.35,461.74,462.03,3438.0,457.0376,457.0772,456.4741,456.7608,3438.0
2020-12-31 10:50:00,461.97,462.0,461.35,461.35,9387.0,456.7015,456.7311,456.0886,456.0886,9387.0
2020-12-31 10:55:00,461.22,461.97,461.2,461.96,10030.0,455.96,456.7015,455.9403,456.6916,10030.0
2020-12-31 11:00:00,462.14,462.52,462.0,462.0,3690.0,456.8695,457.2452,456.7311,456.7311,3690.0
2020-12-31 11:05:00,461.85,462.12,461.85,462.12,2171.0,456.5829,456.8498,456.5829,456.8498,2171.0
2020-12-31 11:10:00,462.12,462.12,461.42,462.04,5962.0,456.8498,456.8498,456.1578,456.7707,5962.0
2020-12-31 11:15:00,461.92,462.35,461.89,462.11,1049.0,456.6521,457.0772,456.6224,456.8399,1049.0
2020-12-31 11:20:00,461.82,461.88,461.63,461.88,2073.0,456.5532,456.6125,456.3654,456.6125,2073.0
2020-12-31 11:25:00,461.88,461.88,461.34,461.73,2892.0,456.6125,456.6125,456.0787,456.4642,2892.0
2020-12-31 11:30:00,461.85,461.85,461.54,461.81,1702.0,456.5829,456.5829,456.2764,456.5433,1702.0
2020-12-31 11:35:00,461.72,461.72,461.04,461.04,2656.0,456.4543,456.4543,455.7821,455.7821,2656.0
2020-12-31 11:40:00,461.29,461.29,461.0,461.01,2529.0,456.0292,456.0292,455.7425,455.7524,2529.0
2020-12-31 11:45:00,461.06,461.42,461.06,461.42,1688.0,455.8019,456.1578,455.8019,456.1578,1688.0
2020-12-31 11:50:00,461.47,462.09,461.47,462.09,4729.0,456.2072,456.8201,456.2072,456.8201,4729.0
2020-12-31 11:55:00,461.96,462.24,461.79,461.79,1190.0,456.6916,456.9684,456.5235,456.5235,1190.0
2020-12-31 12:00:00,461.85,462.28,461.73,462.28,3729.0,456.5829,457.008,456.4642,457.008,3729.0
2020-12-31 12:05:00,462.33,462.66,462.2,462.66,4322.0,457.0574,457.3836,456.9289,457.3836,4322.0
2020-12-31 12:10:00,462.62,462.62,462.41,462.56,2866.0,457.3441,457.3441,457.1365,457.2848,2866.0
2020-12-31 12:15:00,462.56,462.72,462.47,462.6,2325.0,457.2848,457.4429,457.1958,457.3243,2325.0
2020-12-31 12:20:00,462.66,463.21,462.66,462.73,5913.0,457.3836,457.9273,457.3836,457.4528,5913.0
2020-12-31 12:25:00,462.73,463.17,462.73,463.06,1963.0,457.4528,457.8878,457.4528,457.7791,1963.0
2020-12-31 12:30:00,463.15,463.27,462.54,462.54,1021.0,457.868,457.9867,457.265,457.265,1021.0
2020-12-31 12:35:00,462.67,462.87,462.53,462.87,3215.0,457.3935,457.5912,457.2551,457.5912,3215.0
2020-12-31 12:40:00,462.7,463.02,462.54,462.72,1776.0,457.4232,457.7395,457.265,457.4429,1776.0
2020-12-31 12:45:00,462.56,462.9,462.56,462.68,2945.0,457.2848,457.6209,457.2848,457.4034,2945.0
2020-12-31 12:50:00,462.41,462.63,462.13,462.21,1427.0,457.1365,457.354,456.8597,456.9387,1427.0
2020-12-31 12:55:00,462.14,462.56,462.0,462.13,3557.0,456.8695,457.2848,456.7311,456.8597,3557.0
2020-12-31 13:00:00,462.25,462.25,461.73,461.76,1387.0,456.9783,456.9783,456.4642,456.4939,1387.0
2020-12-31 13:05:00,461.7,462.2,461.7,461.86,3043.0,456.4346,456.9289,456.4346,456.5927,3043.0
2020-12-31 13:10:00,461.93,462.11,461.7,462.11,1740.0,456.6619,456.8399,456.4346,456.8399,1740.0
2020-12-31 13:15:00,462.0,462.06,461.5,461.5,2553.0,456.7311,456.7905,456.2368,456.2368,2553.0
2020-12-31 13:20:00,461.61,461.61,461.14,461.25,5510.0,456.3456,456.3456,455.881,455.9897,5510.0
2020-12-31 13:25:00,461.33,461.5,461.23,461.3,1157.0,456.0688,456.2368,455.9699,456.0391,1157.0
2020-12-31 13:30:00,461.36,461.81,461.35,461.74,5383.0,456.0984,456.5433,456.0886,456.4741,5383.0
2020-12-31 13:35:00,461.8,462.05,461.8,462.0,943.0,456.5334,456.7806,456.5334,456.7311,943.0
2020-12-31 13:40:00,462.09,462.19,461.98,462.0,2683.0,456.8201,456.919,456.7114,456.7311,2683.0
2020-12-31 13:45:00,462.2,462.2,462.0,462.03,1890.0,456.9289,456.9289,456.7311,456.7608,1890.0
2020-12-31 13:50:00,462.15,462.29,461.88,462.29,2833.0,456.8794,457.0178,456.6125,457.0178,2833.0
2020-12-31 13:55:00,462.09,462.54,462.09,462.43,2526.0,456.8201,457.265,456.8201,457.1562,2526.0
2020-12-31 14:00:00,462.58,462.74,462.29,462.42,3700.0,457.3045,457.4627,457.0178,457.1464,3700.0
2020-12-31 14:05:00,462.54,462.54,462.0,462.12,2095.0,457.265,457.265,456.7311,456.8498,2095.0
2020-12-31 14:10:00,462.02,462.32,461.43,461.86,6298.0,456.7509,457.0475,456.1676,456.5927,6298.0
2020-12-31 14:15:00,461.97,462.98,461.87,462.83,5921.0,456.7015,457.7,456.6026,457.5517,5921.0
2020-12-31 14:20:00,462.83,462.91,462.61,462.72,4029.0,457.5517,457.6308,457.3342,457.4429,4029.0
2020-12-31 14:25:00,462.61,462.75,462.39,462.75,4050.0,457.3342,457.4726,457.1167,457.4726,4050.0
2020-12-31 14:30:00,462.77,463.21,462.58,463.21,9372.0,457.4924,457.9273,457.3045,457.9273,9372.0
2020-12-31 14:35:00,463.0,463.4,463.0,463.22,2412.0,457.7197,458.1152,457.7197,457.9372,2412.0
2020-12-31 14:40:00,463.15,463.72,463.15,463.64,1857.0,457.868,458.4315,457.868,458.3524,1857.0
2020-12-31 14:45:00,463.7,463.88,463.51,463.66,2610.0,458.4118,458.5897,458.2239,458.3722,2610.0
2020-12-31 14:50:00,463.65,463.82,463.14,463.14,3633.0,458.3623,458.5304,457.8581,457.8581,3633.0
2020-12-31 14:55:00,463.53,463.64,463.28,463.56,1602.0,458.2437,458.3524,457.9965,458.2734,1602.0
2020-12-31 15:00:00,463.71,463.88,463.52,463.52,6209.0,458.4216,458.5897,458.2338,458.2338,6209.0
2020-12-31 15:05:00,463.64,464.03,463.61,464.02,3465.0,458.3524,458.738,458.3228,458.7281,3465.0
2020-12-31 15:10:00,463.99,464.69,463.99,464.3,2438.0,458.6984,459.3905,458.6984,459.0049,2438.0
2020-12-31 15:15:00,464.5,464.75,464.31,464.34,4822.0,459.2026,459.4498,459.0148,459.0445,4822.0
2020-12-31 15:20:00,464.58,464.66,464.1,464.46,3181.0,459.2817,459.3608,458.8072,459.1631,3181.0
2020-12-31 15:25:00,464.49,464.98,464.49,464.81,3002.0,459.1927,459.6772,459.1927,459.5091,3002.0
2020-12-31 15:30:00,464.98,465.11,464.37,465.11,4456.0,459.6772,459.8057,459.0741,459.8057,4456.0
2020-12-31 15:35:00,465.01,465.47,464.99,465.12,3615.0,459.7068,460.1616,459.687,459.8156,3615.0
2020-12-31 15:40:00,465.2,465.5,465.04,465.3,7469.0,459.8946,460.1912,459.7365,459.9935,7469.0
2020-12-31 15:45:00,465.33,465.5,464.74,464.82,10219.0,460.0232,460.1912,459.4399,459.519,10219.0
2020-12-31 15:50:00,464.57,465.93,464.57,465.31,20046.0,459.2718,460.6163,459.2718,460.0034,20046.0
2020-12-31 15:55:00,465.05,466.23,464.81,465.56,63356.0,459.7464,460.9129,459.5091,460.2505,63356.0
2021-01-04 09:30:00,469.05,471.37,469.04,470.68,54860.0,463.7007,465.9943,463.6909,465.3122,54860.0
2021-01-04 09:35:00,470.57,471.23,469.53,471.21,14526.0,465.2034,465.8559,464.1753,465.8361,14526.0
2021-01-04 09:40:00,471.19,472.77,470.19,472.38,27946.0,465.8163,467.3783,464.8277,466.9928,27946.0
2021-01-04 09:45:00,472.63,474.98,472.44,474.63,15511.0,467.2399,469.5631,467.0521,469.2171,15511.0
2021-01-04 09:50:00,474.42,475.5,474.4,474.51,32821.0,469.0095,470.0772,468.9897,469.0985,32821.0
2021-01-04 09:55:00,474.52,475.19,473.31,475.19,18779.0,469.1084,469.7707,467.9122,469.7707,18779.0
2021-01-04 10:00:00,475.45,475.66,474.46,474.9,19324.0,470.0278,470.2354,469.049,469.484,19324.0
2021-01-04 10:05:00,474.88,475.5,474.07,475.41,10735.0,469.4643,470.0772,468.6635,469.9882,10735.0
2021-01-04 10:10:00,475.43,475.53,474.76,475.22,14617.0,470.008,470.1068,469.3456,469.8004,14617.0
2021-01-04 10:15:00,475.23,476.38,475.14,476.01,5489.0,469.8103,470.9471,469.7213,470.5814,5489.0
2021-01-04 10:20:00,475.8,476.16,475.29,475.36,11107.0,470.3738,470.7297,469.8696,469.9388,11107.0
2021-01-04 10:25:00,475.41,475.41,474.32,474.59,15945.0,469.9882,469.9882,468.9106,469.1776,15945.0
2021-01-04 10:30:00,474.77,474.77,472.31,473.05,12599.0,469.3555,469.3555,466.9236,467.6551,12599.0
2021-01-04 10:35:00,473.19,473.19,471.87,472.69,10224.0,467.7935,467.7935,466.4886,467.2992,10224.0
2021-01-04 10:40:00,472.87,474.43,472.81,473.95,15143.0,467.4772,469.0194,467.4179,468.5449,15143.0
2021-01-04 10:45:00,473.56,473.56,472.59,472.95,6670.0,468.1593,468.1593,467.2004,467.5563,6670.0
2021-01-04 10:50:00,473.1,473.21,471.42,471.76,16012.0,467.7046,467.8133,466.0437,466.3798,16012.0
2021-01-04 10:55:00,471.88,471.95,470.23,470.35,17984.0,466.4985,466.5677,464.8673,464.9859,17984.0
2021-01-04 11:00:00,470.41,470.68,468.83,468.83,4450.0,465.0452,465.3122,463.4833,463.4833,4450.0
2021-01-04 11:05:00,469.22,469.33,466.65,466.94,9588.0,463.8688,463.9775,461.3281,461.6148,9588.0
2021-01-04 11:10:00,466.62,468.54,466.34,468.35,11313.0,461.2985,463.1966,461.0216,463.0087,11313.0
2021-01-04 11:15:00,468.19,469.13,467.57,469.13,8742.0,462.8505,463.7798,462.2376,463.7798,8742.0
2021-01-04 11:20:00,468.67,468.79,468.05,468.11,10486.0,463.3251,463.4437,462.7121,462.7715,10486.0
2021-01-04 11:25:00,467.93,468.66,467.93,468.42,8984.0,462.5935,463.3152,462.5935,463.0779,8984.0
2021-01-04 11:30:00,468.22,468.85,467.8,468.71,12645.0,462.8802,463.503,462.465,463.3646,12645.0
2021-01-04 11:35:00,468.65,468.65,468.09,468.35,8346.0,463.3053,463.3053,462.7517,463.0087,8346.0
2021-01-04 11:40:00,468.35,468.38,467.88,468.16,8234.0,463.0087,463.0384,462.5441,462.8209,8234.0
2021-01-04 11:45:00,468.01,468.13,466.68,466.78,10803.0,462.6726,462.7912,461.3578,461.4566,10803.0
2021-01-04 11:50:00,466.67,466.67,465.46,465.46,9003.0,461.3479,461.3479,460.1517,460.1517,9003.0
2021-01-04 11:55:00,465.0,465.72,465.0,465.31,20567.0,459.6969,460.4087,459.6969,460.0034,20567.0
2021-01-04 12:00:00,465.12,465.78,464.41,464.52,15196.0,459.8156,460.468,459.1137,459.2224,15196.0
2021-01-04 12:05:00,464.65,465.13,464.07,464.07,7662.0,459.3509,459.8254,458.7775,458.7775,7662.0
2021-01-04 12:10:00,463.87,464.13,462.7,462.7,9854.0,458.5798,458.8369,457.4232,457.4232,9854.0
2021-01-04 12:15:00,462.43,463.68,462.17,463.49,9731.0,457.1562,458.392,456.8992,458.2042,9731.0
2021-01-04 12:20:00,463.27,464.75,463.13,464.75,11573.0,457.9867,459.4498,457.8483,459.4498,11573.0
2021-01-04 12:25:00,464.44,465.03,463.81,464.7,6259.0,459.1433,459.7266,458.5205,459.4004,6259.0
2021-01-04 12:30:00,464.48,464.48,463.19,464.1,9841.0,459.1829,459.1829,457.9076,458.8072,9841.0
2021-01-04 12:35:00,464.43,464.67,463.84,464.15,12680.0,459.1334,459.3707,458.5502,458.8566,12680.0
2021-01-04 12:40:00,464.3,464.3,463.28,463.48,14570.0,459.0049,459.0049,457.9965,458.1943,14570.0
2021-01-04 12:45:00,463.48,463.68,462.79,463.2,12364.0,458.1943,458.392,457.5121,457.9175,12364.0
2021-01-04 12:50:00,463.39,464.51,463.19,464.18,9969.0,458.1053,459.2125,457.9076,458.8863,9969.0
2021-01-04 12:55:00,464.56,465.27,464.56,465.04,6573.0,459.2619,459.9639,459.2619,459.7365,6573.0
2021-01-04 13:00:00,464.95,466.41,464.95,466.41,5909.0,459.6475,461.0908,459.6475,461.0908,5909.0
2021-01-04 13:05:00,466.23,466.54,465.52,466.54,5317.0,460.9129,461.2194,460.211,461.2194,5317.0
2021-01-04 13:10:00,466.37,467.18,466.16,466.88,13408.0,461.0513,461.8521,460.8437,461.5555,13408.0
2021-01-04 13:15:00,466.92,467.31,466.7,467.14,7517.0,461.595,461.9806,461.3775,461.8125,7517.0
2021-01-04 13:20:00,467.0,467.72,466.97,467.63,7659.0,461.6741,462.3859,461.6445,462.2969,7659.0
2021-01-04 13:25:00,467.62,468.15,467.32,467.83,10200.0,462.2871,462.811,461.9905,462.4947,10200.0
2021-01-04 13:30:00,467.71,467.75,467.0,467.14,4089.0,462.376,462.4156,461.6741,461.8125,4089.0
2021-01-04 13:35:00,467.32,467.71,467.03,467.35,7137.0,461.9905,462.376,461.7038,462.0201,7137.0
2021-01-04 13:40:00,467.62,468.02,467.26,467.46,11572.0,462.2871,462.6825,461.9312,462.1289,11572.0
2021-01-04 13:45:00,467.67,468.12,467.39,467.76,7066.0,462.3365,462.7813,462.0597,462.4255,7066.0
2021-01-04 13:50:00,467.64,468.17,466.76,467.99,17352.0,462.3068,462.8308,461.4369,462.6528,17352.0
2021-01-04 13:55:00,468.09,468.99,467.88,468.98,11264.0,462.7517,463.6414,462.5441,463.6315,11264.0
2021-01-04 14:00:00,469.04,469.06,468.0,468.4,8768.0,463.6909,463.7106,462.6627,463.0582,8768.0
2021-01-04 14:05:00,468.39,468.55,468.02,468.06,9813.0,463.0483,463.2064,462.6825,462.722,9813.0
2021-01-04 14:10:00,467.86,467.94,467.41,467.66,5151.0,462.5243,462.6034,462.0794,462.3266,5151.0
2021-01-04 14:15:00,468.02,468.05,467.5,468.02,8382.0,462.6825,462.7121,462.1684,462.6825,8382.0
2021-01-04 14:20:00,467.9,468.37,467.41,468.2,7932.0,462.5639,463.0285,462.0794,462.8604,7932.0
2021-01-04 14:25:00,468.45,468.45,467.32,467.33,12678.0,463.1076,463.1076,461.9905,462.0004,12678.0
2021-01-04 14:30:00,467.39,467.78,466.74,466.77,11093.0,462.0597,462.4452,461.4171,461.4467,11093.0
2021-01-04 14:35:00,466.77,466.95,466.08,466.46,7031.0,461.4467,461.6247,460.7646,461.1403,7031.0
2021-01-04 14:40:00,466.63,466.64,465.94,466.16,6741.0,461.3083,461.3182,460.6262,460.8437,6741.0
2021-01-04 14:45:00,466.18,466.72,465.94,466.54,17188.0,460.8635,461.3973,460.6262,461.2194,17188.0
2021-01-04 14:50:00,466.55,466.94,466.52,466.71,10534.0,461.2293,461.6148,461.1996,461.3874,10534.0
2021-01-04 14:55:00,466.88,469.15,466.66,469.09,12150.0,461.5555,463.7996,461.338,463.7403,12150.0
2021-01-04 15:00:00,469.0,469.08,467.33,467.35,17448.0,463.6513,463.7304,462.0004,462.0201,17448.0
2021-01-04 15:05:00,467.59,469.25,467.59,468.97,15081.0,462.2574,463.8985,462.2574,463.6217,15081.0
2021-01-04 15:10:00,469.03,470.28,469.03,470.28,17679.0,463.681,464.9167,463.681,464.9167,17679.0
2021-01-04 15:15:00,470.41,470.45,469.14,469.6,20496.0,465.0452,465.0848,463.7897,464.2445,20496.0
2021-01-04 15:20:00,469.59,469.81,469.4,469.65,10454.0,464.2346,464.4521,464.0468,464.2939,10454.0
2021-01-04 15:25:00,469.65,470.18,469.39,469.96,15503.0,464.2939,464.8179,464.0369,464.6004,15503.0
2021-01-04 15:30:00,469.91,469.97,469.13,469.92,39019.0,464.5509,464.6102,463.7798,464.5608,39019.0
2021-01-04 15:35:00,470.0,471.47,469.93,470.52,30157.0,464.6399,466.0931,464.5707,465.154,30157.0
2021-01-04 15:40:00,470.54,471.6,470.4,471.57,15918.0,465.1737,466.2217,465.0353,466.192,15918.0
2021-01-04 15:45:00,471.63,473.05,471.58,472.5,35342.0,466.2513,467.6551,466.2019,467.1114,35342.0
2021-01-04 15:50:00,472.63,473.13,472.18,472.18,30637.0,467.2399,467.7342,466.795,466.795,30637.0
2021-01-04 15:55:00,472.41,472.41,471.43,471.8,70257.0,467.0224,467.0224,466.0536,466.4194,70257.0
2021-01-05 09:30:00,472.0,473.61,471.5,472.0,60890.0,466.6171,468.2087,466.1228,466.6171,60890.0
2021-01-05 09:35:00,471.87,474.06,471.26,474.06,12273.0,466.4886,468.6536,465.8855,468.6536,12273.0
2021-01-05 09:40:00,474.12,474.75,473.06,473.07,7265.0,468.7129,469.3357,467.665,467.6749,7265.0
2021-01-05 09:45:00,472.94,473.8,471.99,473.78,20421.0,467.5464,468.3966,466.6072,468.3768,20421.0
2021-01-05 09:50:00,473.67,475.84,473.59,475.68,15241.0,468.2681,470.4133,468.189,470.2551,15241.0
2021-01-05 09:55:00,475.79,475.98,475.21,475.7,7325.0,470.3639,470.5517,469.7905,470.2749,7325.0
2021-01-05 10:00:00,475.79,476.57,475.6,476.48,15926.0,470.3639,471.135,470.176,471.046,15926.0
2021-01-05 10:05:00,476.81,477.2,475.67,476.39,14708.0,471.3722,471.7578,470.2452,470.957,14708.0
2021-01-05 10:10:00,476.2,476.8,475.58,475.79,21025.0,470.7692,471.3624,470.1563,470.3639,21025.0
2021-01-05 10:15:00,475.81,476.9,474.91,474.96,16984.0,470.3836,471.4612,469.4939,469.5433,16984.0
2021-01-05 10:20:00,474.96,475.43,473.79,474.25,16243.0,469.5433,470.008,468.3867,468.8414,16243.0
2021-01-05 10:25:00,474.13,475.42,474.04,474.76,10127.0,468.7228,469.9981,468.6338,469.3456,10127.0
2021-01-05 10:30:00,475.0,475.23,473.86,473.97,10642.0,469.5829,469.8103,468.4559,468.5646,10642.0
2021-01-05 10:35:00,473.86,473.91,472.3,472.55,25222.0,468.4559,468.5053,466.9137,467.1608,25222.0
2021-01-05 10:40:00,472.71,472.87,471.87,471.87,15499.0,467.319,467.4772,466.4886,466.4886,15499.0
2021-01-05 10:45:00,471.87,473.0,471.73,472.9,10955.0,466.4886,467.6057,466.3502,467.5068,10955.0
2021-01-05 10:50:00,472.9,474.47,472.8,473.87,19367.0,467.5068,469.0589,467.408,468.4658,19367.0
2021-01-05 10:55:00,473.85,473.85,471.43,472.08,14319.0,468.446,468.446,466.0536,466.6962,14319.0
2021-01-05 11:00:00,472.12,472.42,471.79,472.27,12321.0,466.7357,467.0323,466.4095,466.884,12321.0
2021-01-05 11:05:00,472.11,472.5,471.53,471.58,12175.0,466.7258,467.1114,466.1525,466.2019,12175.0
2021-01-05 11:10:00,471.51,472.09,471.5,472.06,12019.0,466.1327,466.7061,466.1228,466.6764,12019.0
2021-01-05 11:15:00,471.94,471.94,470.99,471.4,11602.0,466.5578,466.5578,465.6186,466.0239,11602.0
2021-01-05 11:20:00,471.44,472.77,471.44,472.75,7032.0,466.0635,467.3783,466.0635,467.3585,7032.0
2021-01-05 11:25:00,472.85,474.05,472.85,474.05,18018.0,467.4574,468.6437,467.4574,468.6437,18018.0
2021-01-05 11:30:00,473.98,475.12,473.98,474.86,12588.0,468.5745,469.7015,468.5745,469.4445,12588.0
2021-01-05 11:35:00,475.13,475.29,474.8,474.8,7599.0,469.7114,469.8696,469.3852,469.3852,7599.0
2021-01-05 11:40:00,474.92,475.52,474.8,475.52,7567.0,469.5038,470.097,469.3852,470.097,7567.0
2021-01-05 11:45:00,475.41,475.41,474.55,474.65,16375.0,469.9882,469.9882,469.138,469.2369,16375.0
2021-01-05 11:50:00,474.69,475.11,474.69,474.76,6951.0,469.2764,469.6916,469.2764,469.3456,6951.0
2021-01-05 11:55:00,474.81,474.85,473.78,473.78,8542.0,469.3951,469.4346,468.3768,468.3768,8542.0
2021-01-05 12:00:00,473.87,474.19,473.77,473.85,6808.0,468.4658,468.7821,468.3669,468.446,6808.0
2021-01-05 12:05:00,473.96,475.53,473.86,475.38,20285.0,468.5547,470.1068,468.4559,469.9586,20285.0
2021-01-05 12:10:00,475.22,475.38,474.16,474.31,13384.0,469.8004,469.9586,468.7525,468.9008,13384.0
2021-01-05 12:15:00,474.42,474.57,473.84,474.11,14468.0,469.0095,469.1578,468.4361,468.703,14468.0
2021-01-05 12:20:00,474.39,474.77,474.28,474.62,7910.0,468.9798,469.3555,468.8711,469.2072,7910.0
2021-01-05 12:25:00,474.76,475.23,474.66,474.91,6945.0,469.3456,469.8103,469.2468,469.4939,6945.0
2021-01-05 12:30:00,474.97,475.1,474.87,475.0,11781.0,469.5532,469.6817,469.4544,469.5829,11781.0
2021-01-05 12:35:00,474.96,475.29,474.86,475.29,7051.0,469.5433,469.8696,469.4445,469.8696,7051.0
2021-01-05 12:40:00,475.2,475.21,474.41,474.47,9096.0,469.7806,469.7905,468.9996,469.0589,9096.0
2021-01-05 12:45:00,474.48,474.59,474.3,474.57,12490.0,469.0688,469.1776,468.8909,469.1578,12490.0
2021-01-05 12:50:00,474.56,475.14,474.48,475.14,9121.0,469.1479,469.7213,469.0688,469.7213,9121.0
2021-01-05 12:55:00,475.08,475.67,474.93,475.65,9680.0,469.662,470.2452,469.5137,470.2255,9680.0
2021-01-05 13:00:00,475.77,475.96,475.42,475.42,8581.0,470.3441,470.5319,469.9981,469.9981,8581.0
2021-01-05 13:05:00,475.38,475.42,475.24,475.24,3359.0,469.9586,469.9981,469.8201,469.8201,3359.0
2021-01-05 13:10:00,475.35,475.35,474.95,475.14,10520.0,469.9289,469.9289,469.5335,469.7213,10520.0
2021-01-05 13:15:00,475.19,475.47,474.96,475.03,9974.0,469.7707,470.0475,469.5433,469.6125,9974.0
2021-01-05 13:20:00,475.11,475.23,474.99,474.99,4356.0,469.6916,469.8103,469.573,469.573,4356.0
2021-01-05 13:25:00,475.03,475.06,474.76,474.8,15686.0,469.6125,469.6422,469.3456,469.3852,15686.0
2021-01-05 13:30:00,474.87,475.27,474.76,475.16,6600.0,469.4544,469.8498,469.3456,469.7411,6600.0
2021-01-05 13:35:00,475.06,475.61,475.06,475.5,4748.0,469.6422,470.1859,469.6422,470.0772,4748.0
2021-01-05 13:40:00,475.51,475.83,475.3,475.47,4407.0,470.0871,470.4034,469.8795,470.0475,4407.0
2021-01-05 13:45:00,475.47,476.0,475.15,475.45,6339.0,470.0475,470.5715,469.7312,470.0278,6339.0
2021-01-05 13:50:00,475.39,475.58,475.13,475.21,4037.0,469.9684,470.1563,469.7114,469.7905,4037.0
2021-01-05 13:55:00,475.24,475.41,475.01,475.12,9728.0,469.8201,469.9882,469.5928,469.7015,9728.0
2021-01-05 14:00:00,475.21,476.85,475.21,476.74,19724.0,469.7905,471.4118,469.7905,471.303,19724.0
2021-01-05 14:05:00,476.86,477.81,476.65,477.24,8724.0,471.4217,472.3608,471.2141,471.7973,8724.0
2021-01-05 14:10:00,477.27,477.79,477.26,477.55,6011.0,471.827,472.3411,471.8171,472.1038,6011.0
2021-01-05 14:15:00,477.53,478.39,477.53,478.39,12260.0,472.084,472.9342,472.084,472.9342,12260.0
2021-01-05 14:20:00,478.31,479.62,478.19,479.62,16496.0,472.8551,474.1502,472.7365,474.1502,16496.0
2021-01-05 14:25:00,479.62,480.32,479.48,480.22,17658.0,474.1502,474.8422,474.0118,474.7434,17658.0
2021-01-05 14:30:00,480.52,480.82,480.07,480.44,13124.0,475.0399,475.3365,474.5951,474.9608,13124.0
2021-01-05 14:35:00,480.33,480.72,480.17,480.22,10184.0,474.8521,475.2377,474.6939,474.7434,10184.0
2021-01-05 14:40:00,480.22,481.8,480.22,481.32,19374.0,474.7434,476.3053,474.7434,475.8308,19374.0
2021-01-05 14:45:00,481.13,481.96,481.12,481.55,13298.0,475.643,476.4635,475.6331,476.0582,13298.0
2021-01-05 14:50:00,481.48,481.53,480.96,481.35,12344.0,475.989,476.0384,475.4749,475.8605,12344.0
2021-01-05 14:55:00,481.43,481.58,480.93,481.54,11902.0,475.9396,476.0878,475.4453,476.0483,11902.0
2021-01-05 15:00:00,481.54,482.9,481.4,482.54,13536.0,476.0483,477.3928,475.9099,477.0369,13536.0
2021-01-05 15:05:00,482.59,482.89,481.73,482.13,11477.0,477.0863,477.3829,476.2361,476.6316,11477.0
2021-01-05 15:10:00,482.04,482.04,481.1,481.11,13687.0,476.5426,476.5426,475.6133,475.6232,13687.0
2021-01-05 15:15:00,481.2,481.38,480.76,480.97,13316.0,475.7122,475.8901,475.2772,475.4848,13316.0
2021-01-05 15:20:00,481.06,481.07,479.2,479.39,11899.0,475.5738,475.5837,473.735,473.9228,11899.0
2021-01-05 15:25:00,479.5,479.6,478.99,479.11,11478.0,474.0316,474.1304,473.5274,473.646,11478.0
2021-01-05 15:30:00,479.14,479.19,478.3,478.64,10520.0,473.6757,473.7251,472.8453,473.1814,10520.0
2021-01-05 15:35:00,478.64,478.95,477.29,477.36,13275.0,473.1814,473.4878,471.8468,471.916,13275.0
2021-01-05 15:40:00,477.25,478.23,477.06,478.15,18463.0,471.8072,472.776,471.6194,472.697,18463.0
2021-01-05 15:45:00,478.27,478.31,476.95,477.86,24052.0,472.8156,472.8551,471.5106,472.4103,24052.0
2021-01-05 15:50:00,478.18,478.22,476.65,477.21,29279.0,472.7266,472.7662,471.2141,471.7677,29279.0
2021-01-05 15:55:00,477.19,477.75,476.23,477.7,75142.0,471.7479,472.3015,470.7989,472.2521,75142.0
2021-01-06 09:30:00,471.3,475.01,470.23,474.54,70967.0,465.9251,469.5928,464.8673,469.1281,70967.0
2021-01-06 09:35:00,474.17,478.69,474.11,478.13,18931.0,468.7624,473.2308,468.703,472.6772,18931.0
2021-01-06 09:40:00,478.3,480.13,477.8,479.05,19648.0,472.8453,474.6544,472.351,473.5867,19648.0
2021-01-06 09:45:00,479.31,479.31,477.02,478.32,16862.0,473.8437,473.8437,471.5798,472.865,16862.0
2021-01-06 09:50:00,478.28,479.28,477.59,478.27,20902.0,472.8255,473.8141,472.1433,472.8156,20902.0
2021-01-06 09:55:00,478.52,478.8,477.04,477.28,23046.0,473.0627,473.3395,471.5996,471.8369,23046.0
2021-01-06 10:00:00,477.49,478.94,477.0,478.41,34436.0,472.0445,473.478,471.5601,472.954,34436.0
2021-01-06 10:05:00,478.05,479.63,477.9,479.02,10867.0,472.5981,474.1601,472.4498,473.557,10867.0
2021-01-06 10:10:00,479.28,480.79,479.25,480.11,30559.0,473.8141,475.3069,473.7844,474.6346,30559.0
2021-01-06 10:15:00,480.21,480.67,479.86,479.87,16048.0,474.7335,475.1882,474.3875,474.3973,16048.0
2021-01-06 10:20:00,479.92,480.98,479.64,480.98,15089.0,474.4468,475.4947,474.17,475.4947,15089.0
2021-01-06 10:25:00,480.93,481.2,480.42,480.43,5877.0,475.4453,475.7122,474.9411,474.951,5877.0
2021-01-06 10:30:00,480.55,481.95,480.31,481.23,8749.0,475.0696,476.4536,474.8323,475.7418,8749.0
2021-01-06 10:35:00,481.4,481.4,479.81,480.48,12832.0,475.9099,475.9099,474.338,475.0004,12832.0
2021-01-06 10:40:00,480.48,480.85,480.14,480.76,9097.0,475.0004,475.3662,474.6643,475.2772,9097.0
2021-01-06 10:45:00,480.84,482.25,480.84,481.95,13913.0,475.3563,476.7502,475.3563,476.4536,13913.0
2021-01-06 10:50:00,481.85,482.53,481.48,481.89,10754.0,476.3548,477.027,475.989,476.3943,10754.0
2021-01-06 10:55:00,482.15,482.51,481.64,481.77,9637.0,476.6513,477.0072,476.1472,476.2757,9637.0
2021-01-06 11:00:00,481.75,481.84,480.0,480.09,8826.0,476.2559,476.3449,474.5259,474.6148,8826.0
2021-01-06 11:05:00,480.13,480.42,478.78,480.33,25488.0,474.6544,474.9411,473.3198,474.8521,25488.0
2021-01-06 11:10:00,480.64,480.64,479.81,479.81,8417.0,475.1586,475.1586,474.338,474.338,8417.0
2021-01-06 11:15:00,479.93,481.15,479.81,481.07,16994.0,474.4567,475.6627,474.338,475.5837,16994.0
2021-01-06 11:20:00,481.11,481.11,479.9,480.62,9102.0,475.6232,475.6232,474.427,475.1388,9102.0
2021-01-06 11:25:00,480.84,481.42,480.72,480.95,17284.0,475.3563,475.9297,475.2377,475.465,17284.0
2021-01-06 11:30:00,480.97,481.0,479.88,479.89,20081.0,475.4848,475.5145,474.4072,474.4171,20081.0
2021-01-06 11:35:00,479.79,480.62,479.49,480.61,17458.0,474.3183,475.1388,474.0217,475.1289,17458.0
2021-01-06 11:40:00,480.48,481.15,480.39,481.09,26583.0,475.0004,475.6627,474.9114,475.6034,26583.0
2021-01-06 11:45:00,481.24,482.6,481.24,482.6,9242.0,475.7517,477.0962,475.7517,477.0962,9242.0
2021-01-06 11:50:00,482.58,482.7,482.06,482.67,8760.0,477.0764,477.1951,476.5624,477.1654,8760.0
2021-01-06 11:55:00,482.81,483.4,482.76,483.14,10054.0,477.3038,477.8871,477.2544,477.6301,10054.0
2021-01-06 12:00:00,483.32,483.76,482.94,483.64,4565.0,477.808,478.243,477.4323,478.1244,4565.0
2021-01-06 12:05:00,483.76,484.23,483.43,483.96,10253.0,478.243,478.7076,477.9167,478.4407,10253.0
2021-01-06 12:10:00,483.97,484.35,483.82,484.03,4853.0,478.4506,478.8263,478.3023,478.5099,4853.0
2021-01-06 12:15:00,484.11,484.73,483.99,484.42,13198.0,478.589,479.2019,478.4704,478.8955,13198.0
2021-01-06 12:20:00,484.33,484.72,483.42,483.42,5396.0,478.8065,479.192,477.9069,477.9069,5396.0
2021-01-06 12:25:00,483.27,483.92,483.25,483.86,2910.0,477.7586,478.4012,477.7388,478.3418,2910.0
2021-01-06 12:30:00,484.14,485.25,484.14,484.99,5086.0,478.6186,479.716,478.6186,479.459,5086.0
2021-01-06 12:35:00,485.19,485.25,484.47,484.79,7355.0,479.6567,479.716,478.9449,479.2612,7355.0
2021-01-06 12:40:00,484.73,485.1,484.73,484.91,2594.0,479.2019,479.5677,479.2019,479.3799,2594.0
2021-01-06 12:45:00,484.94,485.97,484.85,485.97,11385.0,479.4095,480.4278,479.3206,480.4278,11385.0
2021-01-06 12:50:00,485.79,486.03,485.49,485.88,9655.0,480.2498,480.4871,479.9533,480.3388,9655.0
2021-01-06 12:55:00,486.19,486.76,486.13,486.63,14092.0,480.6453,481.2088,480.586,481.0803,14092.0
2021-01-06 13:00:00,486.7,487.69,486.68,487.68,9187.0,481.1495,482.1282,481.1297,482.1183,9187.0
2021-01-06 13:05:00,487.68,488.2,486.71,486.96,11120.0,482.1183,482.6323,481.1593,481.4065,11120.0
2021-01-06 13:10:00,487.0,487.01,486.01,486.61,15702.0,481.446,481.4559,480.4673,481.0605,15702.0
2021-01-06 13:15:00,486.87,487.51,486.54,486.99,5262.0,481.3175,481.9502,480.9913,481.4361,5262.0
2021-01-06 13:20:00,486.63,486.95,486.4,486.78,4185.0,481.0803,481.3966,480.8529,481.2285,4185.0
2021-01-06 13:25:00,486.66,487.38,486.64,487.14,4261.0,481.1099,481.8217,481.0901,481.5844,4261.0
2021-01-06 13:30:00,487.2,487.86,487.19,487.47,3440.0,481.6438,482.2962,481.6339,481.9107,3440.0
2021-01-06 13:35:00,487.61,488.03,487.44,487.95,6316.0,482.0491,482.4643,481.881,482.3852,6316.0
2021-01-06 13:40:00,487.86,488.48,487.67,487.67,8022.0,482.2962,482.9092,482.1084,482.1084,8022.0
2021-01-06 13:45:00,487.61,487.61,487.09,487.39,3919.0,482.0491,482.0491,481.535,481.8316,3919.0
2021-01-06 13:50:00,487.34,487.55,486.96,487.29,4982.0,481.7822,481.9898,481.4065,481.7327,4982.0
2021-01-06 13:55:00,487.12,487.83,487.11,487.7,8311.0,481.5647,482.2666,481.5548,482.138,8311.0
2021-01-06 14:00:00,487.89,489.12,487.89,488.94,8668.0,482.3259,483.5419,482.3259,483.3639,8668.0
2021-01-06 14:05:00,488.91,489.82,488.83,489.65,14495.0,483.3342,484.2339,483.2552,484.0658,14495.0
2021-01-06 14:10:00,489.51,489.96,489.36,489.64,12195.0,483.9274,484.3723,483.7791,484.0559,12195.0
2021-01-06 14:15:00,489.51,489.7,486.9,487.55,12478.0,483.9274,484.1152,481.3472,481.9898,12478.0
2021-01-06 14:20:00,488.16,488.8,487.44,487.55,6482.0,482.5928,483.2255,481.881,481.9898,6482.0
2021-01-06 14:25:00,487.44,487.44,486.2,486.41,9075.0,481.881,481.881,480.6552,480.8628,9075.0
2021-01-06 14:30:00,486.82,488.49,486.82,487.73,8642.0,481.2681,482.919,481.2681,482.1677,8642.0
2021-01-06 14:35:00,487.99,488.37,487.19,487.48,10045.0,482.4247,482.8004,481.6339,481.9206,10045.0
2021-01-06 14:40:00,487.27,489.09,487.02,488.92,11589.0,481.713,483.5122,481.4658,483.3441,11589.0
2021-01-06 14:45:00,488.78,489.12,485.28,485.31,14213.0,483.2057,483.5419,479.7456,479.7753,14213.0
2021-01-06 14:50:00,485.7,486.89,485.13,486.89,14790.0,480.1609,481.3373,479.5974,481.3373,14790.0
2021-01-06 14:55:00,487.2,488.05,487.07,487.21,6288.0,481.6438,482.4841,481.5152,481.6536,6288.0
2021-01-06 15:00:00,487.15,487.22,485.17,485.75,8340.0,481.5943,481.6635,479.6369,480.2103,8340.0
2021-01-06 15:05:00,485.82,486.57,485.67,486.0,13201.0,480.2795,481.0209,480.1312,480.4574,13201.0
2021-01-06 15:10:00,486.21,487.5,485.84,486.0,10395.0,480.665,481.9403,480.2993,480.4574,10395.0
2021-01-06 15:15:00,486.3,486.82,485.82,486.65,16730.0,480.754,481.2681,480.2795,481.1,16730.0
2021-01-06 15:20:00,487.04,487.24,485.68,485.68,12956.0,481.4856,481.6833,480.1411,480.1411,12956.0
2021-01-06 15:25:00,485.35,486.6,484.79,486.41,8647.0,479.8148,481.0506,479.2612,480.8628,8647.0
2021-01-06 15:30:00,486.57,487.38,484.86,485.91,8984.0,481.0209,481.8217,479.3304,480.3685,8984.0
2021-01-06 15:35:00,485.9,485.92,484.5,484.55,11906.0,480.3586,480.3783,478.9745,479.024,11906.0
2021-01-06 15:40:00,484.72,485.44,484.43,485.17,12627.0,479.192,479.9038,478.9053,479.6369,12627.0
2021-01-06 15:45:00,485.69,486.68,484.4,486.68,11051.0,480.151,481.1297,478.8757,481.1297,11051.0
2021-01-06 15:50:00,485.78,486.05,484.2,485.74,23644.0,480.2399,480.5069,478.678,480.2004,23644.0
2021-01-06 15:55:00,485.73,486.1,484.6,484.85,39738.0,480.1905,480.5563,479.0734,479.3206,39738.0
2021-01-07 09:30:00,489.91,495.66,488.12,495.25,72235.0,484.3228,490.0073,482.5533,489.6019,72235.0
2021-01-07 09:35:00,495.12,496.99,493.74,495.8,26579.0,489.4734,491.3221,488.1092,490.1457,26579.0
2021-01-07 09:40:00,495.15,496.56,493.34,495.41,33727.0,489.5031,490.897,487.7137,489.7601,33727.0
2021-01-07 09:45:00,495.64,499.89,495.3,499.89,24064.0,489.9875,494.189,489.6514,494.189,24064.0
2021-01-07 09:50:00,499.15,499.42,496.64,498.56,19261.0,493.4575,493.7244,490.9761,492.8742,19261.0
2021-01-07 09:55:00,498.64,501.1,498.64,499.74,32508.0,492.9533,495.3852,492.9533,494.0407,32508.0
2021-01-07 10:00:00,499.61,502.18,499.28,502.18,26993.0,493.9122,496.4529,493.586,496.4529,26993.0
2021-01-07 10:05:00,502.5,503.02,499.56,501.97,16618.0,496.7693,497.2833,493.8628,496.2453,16618.0
2021-01-07 10:10:00,501.7,502.95,500.66,501.17,28922.0,495.9784,497.2141,494.9502,495.4544,28922.0
2021-01-07 10:15:00,501.35,502.4,500.87,501.47,24493.0,495.6324,496.6704,495.1579,495.751,24493.0
2021-01-07 10:20:00,501.45,503.17,501.4,502.82,16743.0,495.7312,497.4316,495.6818,497.0856,16743.0
2021-01-07 10:25:00,502.77,502.77,500.53,500.93,8663.0,497.0362,497.0362,494.8217,495.2172,8663.0
2021-01-07 10:30:00,500.86,501.64,500.6,501.33,14028.0,495.148,495.9191,494.8909,495.6126,14028.0
2021-01-07 10:35:00,501.3,502.41,501.14,502.24,16165.0,495.5829,496.6803,495.4248,496.5122,16165.0
2021-01-07 10:40:00,502.35,502.8,500.84,501.11,8965.0,496.621,497.0658,495.1282,495.3951,8965.0
2021-01-07 10:45:00,501.54,502.04,500.96,501.72,12586.0,495.8202,496.3145,495.2468,495.9982,12586.0
2021-01-07 10:50:00,501.99,502.91,501.06,501.56,10224.0,496.2651,497.1746,495.3457,495.84,10224.0
2021-01-07 10:55:00,501.45,501.6,500.34,500.54,14293.0,495.7312,495.8795,494.6339,494.8316,14293.0
2021-01-07 11:00:00,500.67,500.95,500.19,500.69,10827.0,494.9601,495.2369,494.4856,494.9799,10827.0
2021-01-07 11:05:00,500.63,500.66,499.87,500.47,11795.0,494.9206,494.9502,494.1693,494.7624,11795.0
2021-01-07 11:10:00,500.73,500.73,499.58,499.58,8788.0,495.0194,495.0194,493.8826,493.8826,8788.0
2021-01-07 11:15:00,499.74,500.38,498.66,500.15,12580.0,494.0407,494.6734,492.9731,494.4461,12580.0
2021-01-07 11:20:00,500.35,500.39,499.28,499.85,12759.0,494.6438,494.6833,493.586,494.1495,12759.0
2021-01-07 11:25:00,499.51,500.38,499.51,500.03,7311.0,493.8134,494.6734,493.8134,494.3274,7311.0
2021-01-07 11:30:00,500.18,500.98,500.18,500.54,7315.0,494.4757,495.2666,494.4757,494.8316,7315.0
2021-01-07 11:35:00,500.73,501.67,500.61,501.39,8407.0,495.0194,495.9487,494.9008,495.6719,8407.0
2021-01-07 11:40:00,501.4,501.85,500.8,501.74,7475.0,495.6818,496.1267,495.0887,496.0179,7475.0
2021-01-07 11:45:00,502.09,502.3,501.14,501.45,15791.0,496.3639,496.5715,495.4248,495.7312,15791.0
2021-01-07 11:50:00,501.44,501.44,500.39,500.5,9430.0,495.7214,495.7214,494.6833,494.7921,9430.0
2021-01-07 11:55:00,500.4,501.44,500.39,501.24,5914.0,494.6932,495.7214,494.6833,495.5236,5914.0
2021-01-07 12:00:00,502.13,502.64,501.93,502.34,5923.0,496.4035,496.9077,496.2058,496.6111,5923.0
2021-01-07 12:05:00,502.32,503.13,501.65,503.06,8781.0,496.5913,497.3921,495.929,497.3229,8781.0
2021-01-07 12:10:00,502.92,503.2,502.48,502.77,6739.0,497.1845,497.4613,496.7495,497.0362,6739.0
2021-01-07 12:15:00,503.1,503.2,502.3,502.67,6048.0,497.3624,497.4613,496.5715,496.9373,6048.0
2021-01-07 12:20:00,502.64,502.69,502.22,502.49,11279.0,496.9077,496.9571,496.4925,496.7594,11279.0
2021-01-07 12:25:00,502.62,502.71,501.62,501.62,9593.0,496.8879,496.9769,495.8993,495.8993,9593.0
2021-01-07 12:30:00,501.71,501.96,501.59,501.88,6359.0,495.9883,496.2354,495.8696,496.1563,6359.0
2021-01-07 12:35:00,501.83,502.0,501.6,501.66,8198.0,496.1069,496.275,495.8795,495.9388,8198.0
2021-01-07 12:40:00,501.79,501.92,501.54,501.55,11509.0,496.0674,496.1959,495.8202,495.8301,11509.0
2021-01-07 12:45:00,501.54,501.54,500.76,500.93,9355.0,495.8202,495.8202,495.0491,495.2172,9355.0
2021-01-07 12:50:00,501.07,502.44,500.94,502.15,5939.0,495.3556,496.7099,495.2271,496.4233,5939.0
2021-01-07 12:55:00,502.37,503.93,502.13,503.79,12242.0,496.6407,498.183,496.4035,498.0446,12242.0
2021-01-07 13:00:00,503.86,504.58,503.86,504.16,8376.0,498.1138,498.8255,498.1138,498.4103,8376.0
2021-01-07 13:05:00,503.92,504.11,503.02,503.34,6095.0,498.1731,498.3609,497.2833,497.5997,6095.0
2021-01-07 13:10:00,503.18,504.06,502.92,503.74,16665.0,497.4415,498.3115,497.1845,497.9951,16665.0
2021-01-07 13:15:00,503.9,504.62,503.72,504.47,16025.0,498.1533,498.8651,497.9753,498.7168,16025.0
2021-01-07 13:20:00,504.57,505.18,504.37,504.56,20172.0,498.8157,499.4187,498.6179,498.8058,20172.0
2021-01-07 13:25:00,504.79,505.41,504.64,505.19,13189.0,499.0331,499.6461,498.8849,499.4286,13189.0
2021-01-07 13:30:00,505.15,505.49,504.57,505.0,16066.0,499.389,499.7252,498.8157,499.2408,16066.0
2021-01-07 13:35:00,504.86,505.0,504.22,504.34,15755.0,499.1023,499.2408,498.4696,498.5883,15755.0
2021-01-07 13:40:00,504.33,504.35,503.35,503.77,11485.0,498.5784,498.5982,497.6096,498.0248,11485.0
2021-01-07 13:45:00,503.84,504.0,503.36,503.43,8530.0,498.094,498.2522,497.6195,497.6887,8530.0
2021-01-07 13:50:00,503.4,503.67,502.95,503.36,7579.0,497.659,497.9259,497.2141,497.6195,7579.0
2021-01-07 13:55:00,503.69,503.84,503.28,503.54,6744.0,497.9457,498.094,497.5404,497.7974,6744.0
2021-01-07 14:00:00,503.42,503.52,502.99,503.2,7186.0,497.6788,497.7776,497.2537,497.4613,7186.0
2021-01-07 14:05:00,503.22,503.22,501.91,502.17,8940.0,497.4811,497.4811,496.186,496.443,8940.0
2021-01-07 14:10:00,501.94,502.03,500.99,501.05,19281.0,496.2156,496.3046,495.2765,495.3358,19281.0
2021-01-07 14:15:00,501.2,501.25,500.0,500.04,9580.0,495.4841,495.5335,494.2978,494.3373,9580.0
2021-01-07 14:20:00,500.04,500.27,498.89,498.89,37515.0,494.3373,494.5647,493.2004,493.2004,37515.0
2021-01-07 14:25:00,498.87,499.77,498.55,499.42,6443.0,493.1807,494.0704,492.8643,493.7244,6443.0
2021-01-07 14:30:00,499.42,500.0,498.99,499.39,14218.0,493.7244,494.2978,493.2993,493.6947,14218.0
2021-01-07 14:35:00,499.3,499.62,498.73,499.21,8864.0,493.6058,493.9221,493.0423,493.5168,8864.0
2021-01-07 14:40:00,499.12,499.21,498.28,499.13,12955.0,493.4278,493.5168,492.5974,493.4377,12955.0
2021-01-07 14:45:00,499.03,499.4,498.81,499.14,11696.0,493.3388,493.7046,493.1213,493.4476,11696.0
2021-01-07 14:50:00,499.09,499.53,498.96,499.08,7085.0,493.3982,493.8331,493.2696,493.3883,7085.0
2021-01-07 14:55:00,499.1,499.59,498.85,499.27,26192.0,493.408,493.8925,493.1609,493.5761,26192.0
2021-01-07 15:00:00,499.3,499.52,498.91,499.4,18177.0,493.6058,493.8232,493.2202,493.7046,18177.0
2021-01-07 15:05:00,499.22,500.12,499.21,499.83,5765.0,493.5267,494.4164,493.5168,494.1297,5765.0
2021-01-07 15:10:00,499.76,499.83,497.52,497.74,12801.0,494.0605,494.1297,491.8461,492.0635,12801.0
2021-01-07 15:15:00,497.67,498.5,497.46,498.25,23176.0,491.9943,492.8149,491.7867,492.5677,23176.0
2021-01-07 15:20:00,498.1,498.98,498.09,498.95,9605.0,492.4194,493.2894,492.4096,493.2597,9605.0
2021-01-07 15:25:00,499.01,500.47,498.94,500.04,15187.0,493.3191,494.7624,493.2499,494.3373,15187.0
2021-01-07 15:30:00,500.08,501.81,499.91,501.79,15751.0,494.3769,496.0871,494.2088,496.0674,15751.0
2021-01-07 15:35:00,501.71,502.09,501.19,501.64,18647.0,495.9883,496.3639,495.4742,495.9191,18647.0
2021-01-07 15:40:00,501.61,501.65,500.26,500.67,22578.0,495.8894,495.929,494.5548,494.9601,22578.0
2021-01-07 15:45:00,500.65,501.34,500.36,501.05,23381.0,494.9404,495.6225,494.6537,495.3358,23381.0
2021-01-07 15:50:00,500.95,501.44,500.29,501.37,24785.0,495.2369,495.7214,494.5845,495.6522,24785.0
2021-01-07 15:55:00,501.38,501.38,499.78,500.34,67674.0,495.662,495.662,494.0803,494.6339,67674.0
2021-01-08 09:30:00,509.88,514.78,508.62,514.63,82723.0,504.0651,508.9092,502.8195,508.7609,82723.0
2021-01-08 09:35:00,514.86,517.33,513.98,516.18,33729.0,508.9883,511.4301,508.1183,510.2933,33729.0
2021-01-08 09:40:00,516.31,519.0,514.93,517.62,43445.0,510.4218,513.0811,509.0575,511.7168,43445.0
2021-01-08 09:45:00,517.65,518.77,515.72,518.61,29626.0,511.7465,512.8537,509.8385,512.6955,29626.0
2021-01-08 09:50:00,518.75,518.75,515.83,516.1,21796.0,512.8339,512.8339,509.9472,510.2142,21796.0
2021-01-08 09:55:00,516.57,516.73,515.49,515.92,21469.0,510.6788,510.837,509.6111,510.0362,21469.0
2021-01-08 10:00:00,516.33,517.0,515.76,516.77,14804.0,510.4415,511.1039,509.878,510.8765,14804.0
2021-01-08 10:05:00,517.0,517.3,514.89,514.89,15252.0,511.1039,511.4005,509.018,509.018,15252.0
2021-01-08 10:10:00,514.97,516.19,514.79,515.84,20511.0,509.097,510.3031,508.9191,509.9571,20511.0
2021-01-08 10:15:00,516.19,517.49,516.0,517.28,13894.0,510.3031,511.5883,510.1153,511.3807,13894.0
2021-01-08 10:20:00,517.42,517.77,515.97,516.39,38468.0,511.5191,511.8651,510.0856,510.5009,38468.0
2021-01-08 10:25:00,516.7,516.9,514.46,514.68,29368.0,510.8073,511.005,508.5929,508.8104,29368.0
2021-01-08 10:30:00,514.74,515.43,514.32,514.77,27373.0,508.8697,509.5518,508.4545,508.8993,27373.0
2021-01-08 10:35:00,514.77,514.82,511.84,511.84,9791.0,508.8993,508.9488,506.0027,506.0027,9791.0
2021-01-08 10:40:00,511.87,513.19,511.84,512.52,16088.0,506.0324,507.3373,506.0027,506.675,16088.0
2021-01-08 10:45:00,512.52,513.46,512.52,512.66,13151.0,506.675,507.6043,506.675,506.8134,13151.0
2021-01-08 10:50:00,512.66,512.92,511.31,511.84,15248.0,506.8134,507.0704,505.4788,506.0027,15248.0
2021-01-08 10:55:00,511.7,511.7,510.0,510.86,14629.0,505.8643,505.8643,504.1837,505.0339,14629.0
2021-01-08 11:00:00,510.66,510.72,509.44,510.43,10884.0,504.8362,504.8955,503.6301,504.6088,10884.0
2021-01-08 11:05:00,510.5,511.47,510.4,510.56,16794.0,504.678,505.637,504.5792,504.7373,16794.0
2021-01-08 11:10:00,510.65,510.78,509.48,510.19,6125.0,504.8263,504.9548,503.6697,504.3716,6125.0
2021-01-08 11:15:00,510.18,510.18,508.8,509.54,7863.0,504.3617,504.3617,502.9974,503.729,7863.0
2021-01-08 11:20:00,509.52,511.38,509.47,511.38,10904.0,503.7092,505.548,503.6598,505.548,10904.0
2021-01-08 11:25:00,511.47,512.73,511.37,512.2,13067.0,505.637,506.8826,505.5381,506.3586,13067.0
2021-01-08 11:30:00,512.01,512.02,510.87,510.87,5572.0,506.1708,506.1807,505.0438,505.0438,5572.0
2021-01-08 11:35:00,511.22,512.34,511.21,511.45,9536.0,505.3898,506.497,505.3799,505.6172,9536.0
2021-01-08 11:40:00,511.51,511.53,510.34,510.71,5873.0,505.6765,505.6963,504.5199,504.8856,5873.0
2021-01-08 11:45:00,510.56,510.89,509.47,510.02,11222.0,504.7373,505.0636,503.6598,504.2035,11222.0
2021-01-08 11:50:00,509.95,510.06,509.07,509.71,8016.0,504.1343,504.243,503.2643,503.897,8016.0
2021-01-08 11:55:00,509.76,510.4,509.75,510.22,8587.0,503.9465,504.5792,503.9366,504.4012,8587.0
2021-01-08 12:00:00,510.14,510.58,509.42,509.73,10481.0,504.3221,504.7571,503.6103,503.9168,10481.0
2021-01-08 12:05:00,509.62,510.22,509.15,509.56,8116.0,503.8081,504.4012,503.3434,503.7487,8116.0
2021-01-08 12:10:00,509.49,509.49,509.01,509.3,4236.0,503.6795,503.6795,503.205,503.4917,4236.0
2021-01-08 12:15:00,509.22,510.05,509.01,509.74,9039.0,503.4126,504.2332,503.205,503.9267,9039.0
2021-01-08 12:20:00,509.57,509.84,509.05,509.45,6034.0,503.7586,504.0256,503.2446,503.64,6034.0
2021-01-08 12:25:00,509.45,509.82,508.91,509.21,7616.0,503.64,504.0058,503.1062,503.4027,7616.0
2021-01-08 12:30:00,509.22,509.41,508.8,508.8,11154.0,503.4126,503.6005,502.9974,502.9974,11154.0
2021-01-08 12:35:00,509.01,509.76,509.01,509.76,4235.0,503.205,503.9465,503.205,503.9465,4235.0
2021-01-08 12:40:00,509.79,509.89,509.1,509.1,10773.0,503.9761,504.075,503.294,503.294,10773.0
2021-01-08 12:45:00,509.06,509.26,507.77,508.92,11589.0,503.2544,503.4522,501.9792,503.116,11589.0
2021-01-08 12:50:00,508.71,508.92,508.33,508.8,7366.0,502.9084,503.116,502.5328,502.9974,7366.0
2021-01-08 12:55:00,508.82,509.28,508.82,509.05,6947.0,503.0172,503.4719,503.0172,503.2446,6947.0
2021-01-08 13:00:00,509.08,509.08,507.5,507.88,11583.0,503.2742,503.2742,501.7122,502.0879,11583.0
2021-01-08 13:05:00,507.81,507.98,507.16,507.76,8625.0,502.0187,502.1868,501.3761,501.9693,8625.0
2021-01-08 13:10:00,507.81,507.86,507.12,507.51,7135.0,502.0187,502.0681,501.3366,501.7221,7135.0
2021-01-08 13:15:00,507.36,507.46,506.7,507.17,9929.0,501.5738,501.6727,500.9214,501.386,9929.0
2021-01-08 13:20:00,507.01,507.29,505.52,506.33,9745.0,501.2278,501.5046,499.7548,500.5556,9745.0
2021-01-08 13:25:00,506.65,506.73,506.18,506.72,8078.0,500.8719,500.951,500.4073,500.9411,8078.0
2021-01-08 13:30:00,506.55,506.63,504.69,504.95,15565.0,500.7731,500.8522,498.9343,499.1913,15565.0
2021-01-08 13:35:00,504.96,505.22,503.05,503.05,15614.0,499.2012,499.4582,497.313,497.313,15614.0
2021-01-08 13:40:00,503.25,504.53,503.12,503.55,9184.0,497.5107,498.7761,497.3822,497.8073,9184.0
2021-01-08 13:45:00,503.56,505.14,503.55,505.09,7045.0,497.8172,499.3792,497.8073,499.3297,7045.0
2021-01-08 13:50:00,505.31,506.28,505.31,506.16,4687.0,499.5472,500.5062,499.5472,500.3875,4687.0
2021-01-08 13:55:00,506.26,506.96,505.89,506.11,8828.0,500.4864,501.1784,500.1206,500.3381,8828.0
2021-01-08 14:00:00,506.39,507.48,506.38,506.59,6044.0,500.6149,501.6925,500.605,500.8126,6044.0
2021-01-08 14:05:00,506.77,507.85,506.75,507.84,7577.0,500.9906,502.0582,500.9708,502.0484,7577.0
2021-01-08 14:10:00,507.87,508.51,507.31,507.31,8248.0,502.078,502.7107,501.5244,501.5244,8248.0
2021-01-08 14:15:00,507.72,508.09,507.55,507.74,9130.0,501.9297,502.2955,501.7617,501.9495,9130.0
2021-01-08 14:20:00,507.69,507.69,506.69,507.59,5876.0,501.9001,501.9001,500.9115,501.8012,5876.0
2021-01-08 14:25:00,507.68,508.3,507.22,507.89,12933.0,501.8902,502.5031,501.4354,502.0978,12933.0
2021-01-08 14:30:00,507.97,508.99,507.97,508.03,17743.0,502.1769,503.1852,502.1769,502.2362,17743.0
2021-01-08 14:35:00,508.23,508.7,507.97,508.51,4405.0,502.4339,502.8986,502.1769,502.7107,4405.0
2021-01-08 14:40:00,508.66,508.67,507.83,508.5,11074.0,502.859,502.8689,502.0385,502.7008,11074.0
2021-01-08 14:45:00,508.43,509.96,508.43,508.99,5704.0,502.6316,504.1442,502.6316,503.1852,5704.0
2021-01-08 14:50:00,509.44,510.48,509.28,509.98,6901.0,503.6301,504.6583,503.4719,504.164,6901.0
2021-01-08 14:55:00,509.98,510.56,509.84,510.04,7502.0,504.164,504.7373,504.0256,504.2233,7502.0
2021-01-08 15:00:00,509.93,510.74,509.82,509.96,5829.0,504.1145,504.9153,504.0058,504.1442,5829.0
2021-01-08 15:05:00,509.98,510.85,509.97,510.74,9580.0,504.164,505.024,504.1541,504.9153,9580.0
2021-01-08 15:10:00,510.56,510.72,510.05,510.61,10313.0,504.7373,504.8955,504.2332,504.7868,10313.0
2021-01-08 15:15:00,510.6,511.29,510.54,511.29,9657.0,504.7769,505.459,504.7176,505.459,9657.0
2021-01-08 15:20:00,511.12,511.28,510.44,510.56,17349.0,505.291,505.4491,504.6187,504.7373,17349.0
2021-01-08 15:25:00,510.66,511.16,510.35,511.06,12079.0,504.8362,505.3305,504.5297,505.2316,12079.0
2021-01-08 15:30:00,511.15,511.73,510.76,511.72,13241.0,505.3206,505.894,504.9351,505.8841,13241.0
2021-01-08 15:35:00,511.89,512.61,511.79,512.56,13653.0,506.0522,506.764,505.9533,506.7145,13653.0
2021-01-08 15:40:00,512.43,513.32,512.39,513.31,17209.0,506.586,507.4659,506.5465,507.456,17209.0
2021-01-08 15:45:00,513.32,513.66,512.61,512.76,18113.0,507.4659,507.802,506.764,506.9123,18113.0
2021-01-08 15:50:00,512.97,513.66,512.12,512.91,20079.0,507.1199,507.802,506.2796,507.0605,20079.0
2021-01-08 15:55:00,512.82,513.42,511.71,512.22,86069.0,506.9716,507.5647,505.8742,506.3784,86069.0
2021-01-11 09:30:00,508.99,513.17,508.99,512.42,51882.0,503.1852,507.3176,503.1852,506.5761,51882.0
2021-01-11 09:35:00,512.62,513.2,508.96,510.3,22185.0,506.7739,507.3472,503.1556,504.4803,22185.0
2021-01-11 09:40:00,509.78,510.07,508.99,510.03,10525.0,503.9662,504.2529,503.1852,504.2134,10525.0
2021-01-11 09:45:00,510.83,512.0,510.22,512.0,12614.0,505.0043,506.1609,504.4012,506.1609,12614.0
2021-01-11 09:50:00,511.41,512.0,511.29,511.72,11568.0,505.5776,506.1609,505.459,505.8841,11568.0
2021-01-11 09:55:00,511.84,514.2,511.84,513.31,14947.0,506.0027,508.3358,506.0027,507.456,14947.0
2021-01-11 10:00:00,513.35,513.57,512.22,512.74,13772.0,507.4955,507.713,506.3784,506.8925,13772.0
2021-01-11 10:05:00,512.87,513.21,512.55,512.69,14682.0,507.021,507.3571,506.7046,506.8431,14682.0
2021-01-11 10:10:00,512.83,515.4,512.83,515.38,41437.0,506.9815,509.5221,506.9815,509.5024,41437.0
2021-01-11 10:15:00,515.1,515.86,515.09,515.25,16451.0,509.2256,509.9769,509.2157,509.3739,16451.0
2021-01-11 10:20:00,515.18,515.74,514.36,514.37,3416.0,509.3047,509.8583,508.494,508.5039,3416.0
2021-01-11 10:25:00,514.5,515.48,514.45,515.4,4619.0,508.6324,509.6012,508.583,509.5221,4619.0
2021-01-11 10:30:00,515.5,515.94,515.17,515.88,4649.0,509.621,510.056,509.2948,509.9967,4649.0
2021-01-11 10:35:00,515.78,516.46,515.39,516.32,8840.0,509.8978,510.5701,509.5123,510.4317,8840.0
2021-01-11 10:40:00,516.28,516.31,515.52,515.97,25153.0,510.3921,510.4218,509.6408,510.0856,25153.0
2021-01-11 10:45:00,515.99,515.99,515.33,515.33,6488.0,510.1054,510.1054,509.4529,509.4529,6488.0
2021-01-11 10:50:00,515.47,516.46,515.39,515.98,6940.0,509.5913,510.5701,509.5123,510.0955,6940.0
2021-01-11 10:55:00,515.87,516.85,515.87,516.75,5454.0,509.9868,510.9556,509.9868,510.8567,5454.0
2021-01-11 11:00:00,516.92,517.4,516.81,517.24,12227.0,511.0248,511.4993,510.9161,511.3412,12227.0
2021-01-11 11:05:00,517.24,517.4,516.7,516.7,19268.0,511.3412,511.4993,510.8073,510.8073,19268.0
2021-01-11 11:10:00,516.7,516.78,516.04,516.46,10907.0,510.8073,510.8864,510.1548,510.5701,10907.0
2021-01-11 11:15:00,516.52,517.67,516.48,517.42,8330.0,510.6294,511.7663,510.5898,511.5191,8330.0
2021-01-11 11:20:00,517.67,518.65,517.25,518.43,19717.0,511.7663,512.7351,511.351,512.5176,19717.0
2021-01-11 11:25:00,518.64,518.64,518.22,518.28,6180.0,512.7252,512.7252,512.31,512.3693,6180.0
2021-01-11 11:30:00,518.26,518.26,517.59,517.98,9414.0,512.3495,512.3495,511.6872,512.0727,9414.0
2021-01-11 11:35:00,518.06,518.12,517.86,517.86,7069.0,512.1518,512.2111,511.9541,511.9541,7069.0
2021-01-11 11:40:00,517.9,518.05,517.5,517.68,4649.0,511.9936,512.1419,511.5982,511.7761,4649.0
2021-01-11 11:45:00,517.73,517.73,516.17,516.23,6096.0,511.8256,511.8256,510.2834,510.3427,6096.0
2021-01-11 11:50:00,516.32,516.53,516.27,516.33,4935.0,510.4317,510.6393,510.3822,510.4415,4935.0
2021-01-11 11:55:00,516.4,518.1,516.32,517.88,7953.0,510.5107,512.1914,510.4317,511.9739,7953.0
2021-01-11 12:00:00,517.95,518.15,517.72,517.94,10400.0,512.0431,512.2408,511.8157,512.0332,10400.0
2021-01-11 12:05:00,517.94,518.12,517.7,517.96,9262.0,512.0332,512.2111,511.7959,512.053,9262.0
2021-01-11 12:10:00,517.99,518.5,517.99,518.21,16915.0,512.0826,512.5868,512.0826,512.3001,16915.0
2021-01-11 12:15:00,518.2,518.2,516.85,516.98,4917.0,512.2902,512.2902,510.9556,511.0841,4917.0
2021-01-11 12:20:00,517.13,517.57,517.13,517.24,3708.0,511.2324,511.6674,511.2324,511.3412,3708.0
2021-01-11 12:25:00,517.24,517.24,516.37,516.37,10970.0,511.3412,511.3412,510.4811,510.4811,10970.0
2021-01-11 12:30:00,516.54,517.24,516.53,516.85,6833.0,510.6491,511.3412,510.6393,510.9556,6833.0
2021-01-11 12:35:00,516.9,516.9,516.23,516.36,3074.0,511.005,511.005,510.3427,510.4712,3074.0
2021-01-11 12:40:00,516.13,516.5,515.92,516.12,3187.0,510.2438,510.6096,510.0362,510.2339,3187.0
2021-01-11 12:45:00,516.09,516.45,516.09,516.25,4342.0,510.2043,510.5602,510.2043,510.3625,4342.0
2021-01-11 12:50:00,516.22,516.46,516.12,516.32,2947.0,510.3328,510.5701,510.2339,510.4317,2947.0
2021-01-11 12:55:00,516.5,516.5,515.91,516.04,3728.0,510.6096,510.6096,510.0263,510.1548,3728.0
2021-01-11 13:00:00,516.19,516.46,516.02,516.42,5043.0,510.3031,510.5701,510.1351,510.5305,5043.0
2021-01-11 13:05:00,516.55,516.67,516.18,516.25,5452.0,510.659,510.7777,510.2933,510.3625,5452.0
2021-01-11 13:10:00,516.17,516.17,515.18,515.32,7810.0,510.2834,510.2834,509.3047,509.4431,7810.0
2021-01-11 13:15:00,515.32,515.42,515.08,515.33,8852.0,509.4431,509.5419,509.2058,509.4529,8852.0
2021-01-11 13:20:00,515.22,515.33,514.6,514.84,7592.0,509.3442,509.4529,508.7313,508.9685,7592.0
2021-01-11 13:25:00,514.6,514.6,513.2,513.9,9201.0,508.7313,508.7313,507.3472,508.0393,9201.0
2021-01-11 13:30:00,514.0,514.06,513.69,513.7,3683.0,508.1381,508.1974,507.8316,507.8415,3683.0
2021-01-11 13:35:00,513.72,514.41,513.72,514.27,3860.0,507.8613,508.5434,507.8613,508.405,3860.0
2021-01-11 13:40:00,514.27,514.29,513.75,513.98,7064.0,508.405,508.4248,507.891,508.1183,7064.0
2021-01-11 13:45:00,513.91,513.98,513.29,513.6,5544.0,508.0491,508.1183,507.4362,507.7427,5544.0
2021-01-11 13:50:00,513.65,514.13,512.91,512.91,12654.0,507.7921,508.2666,507.0605,507.0605,12654.0
2021-01-11 13:55:00,512.81,512.88,512.13,512.54,5221.0,506.9617,507.0309,506.2894,506.6948,5221.0
2021-01-11 14:00:00,512.54,512.64,510.69,511.02,7747.0,506.6948,506.7936,504.8659,505.1921,7747.0
2021-01-11 14:05:00,510.93,512.1,510.93,511.86,5385.0,505.1031,506.2598,505.1031,506.0225,5385.0
2021-01-11 14:10:00,511.94,513.02,511.8,512.63,6220.0,506.1016,507.1693,505.9632,506.7837,6220.0
2021-01-11 14:15:00,513.01,513.16,512.53,512.65,10815.0,507.1594,507.3077,506.6849,506.8035,10815.0
2021-01-11 14:20:00,513.07,513.5,512.76,513.32,5280.0,507.2187,507.6438,506.9123,507.4659,5280.0
2021-01-11 14:25:00,513.63,513.91,513.5,513.53,4370.0,507.7723,508.0491,507.6438,507.6735,4370.0
2021-01-11 14:30:00,513.5,514.04,513.25,513.8,3756.0,507.6438,508.1777,507.3967,507.9404,3756.0
2021-01-11 14:35:00,513.84,514.09,513.78,513.87,2370.0,507.9799,508.2271,507.9206,508.0096,2370.0
2021-01-11 14:40:00,514.06,514.28,513.94,514.06,6382.0,508.1974,508.4149,508.0788,508.1974,6382.0
2021-01-11 14:45:00,514.05,514.29,513.9,514.08,8968.0,508.1875,508.4248,508.0393,508.2172,8968.0
2021-01-11 14:50:00,514.15,514.26,513.88,514.21,11655.0,508.2864,508.3951,508.0195,508.3457,11655.0
2021-01-11 14:55:00,514.06,515.0,513.94,514.52,10851.0,508.1974,509.1267,508.0788,508.6522,10851.0
2021-01-11 15:00:00,514.43,514.92,514.39,514.87,9381.0,508.5632,509.0476,508.5237,508.9982,9381.0
2021-01-11 15:05:00,514.88,515.07,514.59,514.9,8660.0,509.0081,509.1959,508.7214,509.0278,8660.0
2021-01-11 15:10:00,515.03,515.12,514.52,514.63,4143.0,509.1564,509.2453,508.6522,508.7609,4143.0
2021-01-11 15:15:00,514.71,515.24,514.66,514.88,7750.0,508.84,509.364,508.7906,509.0081,7750.0
2021-01-11 15:20:00,514.95,515.44,514.44,515.01,8946.0,509.0773,509.5617,508.5731,509.1366,8946.0
2021-01-11 15:25:00,515.01,515.45,514.43,514.7,11523.0,509.1366,509.5716,508.5632,508.8301,11523.0
2021-01-11 15:30:00,514.68,515.18,514.51,514.95,13758.0,508.8104,509.3047,508.6423,509.0773,13758.0
2021-01-11 15:35:00,514.97,515.3,514.2,514.23,9008.0,509.097,509.4233,508.3358,508.3655,9008.0
2021-01-11 15:40:00,514.18,514.56,513.59,513.6,14553.0,508.3161,508.6917,507.7328,507.7427,14553.0
2021-01-11 15:45:00,513.61,514.45,513.22,513.97,12144.0,507.7526,508.583,507.367,508.1085,12144.0
2021-01-11 15:50:00,514.17,514.49,513.25,513.25,17809.0,508.3062,508.6225,507.3967,507.3967,17809.0
2021-01-11 15:55:00,513.35,513.67,512.91,513.5,31685.0,507.4955,507.8119,507.0605,507.6438,31685.0
2021-01-12 09:30:00,512.27,515.7,512.14,513.05,87304.0,506.4278,509.8187,506.2993,507.1989,87304.0
2021-01-12 09:35:00,512.92,514.99,512.92,513.03,9279.0,507.0704,509.1168,507.0704,507.1792,9279.0
2021-01-12 09:40:00,513.35,513.48,510.74,510.74,10075.0,507.4955,507.624,504.9153,504.9153,10075.0
2021-01-12 09:45:00,510.8,510.83,508.79,509.28,15122.0,504.9746,505.0043,502.9875,503.4719,15122.0
2021-01-12 09:50:00,509.28,509.76,508.7,509.76,11401.0,503.4719,503.9465,502.8986,503.9465,11401.0
2021-01-12 09:55:00,510.02,510.25,508.75,508.75,13497.0,504.2035,504.4309,502.948,502.948,13497.0
2021-01-12 10:00:00,509.1,509.3,505.94,505.96,13897.0,503.294,503.4917,500.17,500.1898,13897.0
2021-01-12 10:05:00,506.22,507.52,505.9,506.94,12256.0,500.4468,501.732,500.1305,501.1586,12256.0
2021-01-12 10:10:00,506.92,507.21,506.66,506.74,12041.0,501.1389,501.4255,500.8818,500.9609,12041.0
2021-01-12 10:15:00,507.0,507.92,506.99,507.77,14791.0,501.2179,502.1275,501.2081,501.9792,14791.0
2021-01-12 10:20:00,507.67,507.73,506.27,506.27,15609.0,501.8803,501.9396,500.4963,500.4963,15609.0
2021-01-12 10:25:00,506.52,508.2,506.27,507.73,18731.0,500.7434,502.4043,500.4963,501.9396,18731.0
2021-01-12 10:30:00,507.7,507.88,506.29,506.29,12231.0,501.91,502.0879,500.516,500.516,12231.0
2021-01-12 10:35:00,506.32,507.05,505.71,506.94,6738.0,500.5457,501.2674,499.9427,501.1586,6738.0
2021-01-12 10:40:00,507.08,508.19,507.06,507.62,16419.0,501.297,502.3944,501.2773,501.8309,16419.0
2021-01-12 10:45:00,507.47,507.47,506.38,507.39,6140.0,501.6826,501.6826,500.605,501.6035,6140.0
2021-01-12 10:50:00,507.8,508.32,507.32,507.92,9990.0,502.0088,502.5229,501.5343,502.1275,9990.0
2021-01-12 10:55:00,507.94,507.94,506.84,506.93,7537.0,502.1472,502.1472,501.0598,501.1487,7537.0
2021-01-12 11:00:00,506.87,507.28,505.94,507.27,4997.0,501.0894,501.4947,500.17,501.4849,4997.0
2021-01-12 11:05:00,507.36,507.87,507.15,507.87,6034.0,501.5738,502.078,501.3662,502.078,6034.0
2021-01-12 11:10:00,507.94,508.1,507.57,507.57,35968.0,502.1472,502.3054,501.7814,501.7814,35968.0
2021-01-12 11:15:00,507.67,507.72,506.88,506.9,6836.0,501.8803,501.9297,501.0993,501.1191,6836.0
2021-01-12 11:20:00,506.7,506.81,506.25,506.31,3454.0,500.9214,501.0301,500.4765,500.5358,3454.0
2021-01-12 11:25:00,506.19,506.21,505.49,505.7,7958.0,500.4172,500.437,499.7252,499.9328,7958.0
2021-01-12 11:30:00,505.62,505.94,504.85,505.11,7140.0,499.8537,500.17,499.0925,499.3495,7140.0
2021-01-12 11:35:00,505.12,505.63,505.02,505.02,6328.0,499.3594,499.8636,499.2605,499.2605,6328.0
2021-01-12 11:40:00,505.04,505.27,504.29,504.31,5608.0,499.2803,499.5077,498.5388,498.5586,5608.0
2021-01-12 11:45:00,504.08,504.14,503.7,504.12,4919.0,498.3312,498.3906,497.9556,498.3708,4919.0
2021-01-12 11:50:00,504.25,504.29,503.33,503.47,12329.0,498.4993,498.5388,497.5898,497.7282,12329.0
2021-01-12 11:55:00,503.47,503.5,502.53,502.72,32098.0,497.7282,497.7579,496.7989,496.9868,32098.0
2021-01-12 12:00:00,502.75,502.82,501.51,501.79,31902.0,497.0164,497.0856,495.7906,496.0674,31902.0
2021-01-12 12:05:00,501.66,501.72,498.89,498.9,23907.0,495.9388,495.9982,493.2004,493.2103,23907.0
2021-01-12 12:10:00,498.9,499.71,498.61,499.11,51392.0,493.2103,494.0111,492.9236,493.4179,51392.0
2021-01-12 12:15:00,499.11,499.11,498.13,498.25,57332.0,493.4179,493.4179,492.4491,492.5677,57332.0
2021-01-12 12:20:00,498.25,499.3,497.89,498.08,37030.0,492.5677,493.6058,492.2118,492.3997,37030.0
2021-01-12 12:25:00,498.18,498.4,497.04,497.35,20760.0,492.4985,492.716,491.3715,491.678,20760.0
2021-01-12 12:30:00,497.22,497.44,495.94,496.46,30194.0,491.5495,491.767,490.2841,490.7981,30194.0
2021-01-12 12:35:00,496.37,498.38,495.99,498.36,23719.0,490.7092,492.6962,490.3335,492.6765,23719.0
2021-01-12 12:40:00,498.48,499.92,498.47,499.68,11290.0,492.7951,494.2187,492.7852,493.9814,11290.0
2021-01-12 12:45:00,499.54,499.56,498.67,499.25,5740.0,493.843,493.8628,492.9829,493.5563,5740.0
2021-01-12 12:50:00,499.4,500.5,499.4,500.0,9409.0,493.7046,494.7921,493.7046,494.2978,9409.0
2021-01-12 12:55:00,500.06,500.43,500.06,500.31,1854.0,494.3571,494.7229,494.3571,494.6042,1854.0
2021-01-12 13:00:00,500.31,501.54,500.26,501.35,4684.0,494.6042,495.8202,494.5548,495.6324,4684.0
2021-01-12 13:05:00,501.3,501.75,500.95,500.95,8121.0,495.5829,496.0278,495.2369,495.2369,8121.0
2021-01-12 13:10:00,501.24,501.8,501.13,501.13,5351.0,495.5236,496.0772,495.4149,495.4149,5351.0
2021-01-12 13:15:00,501.25,501.62,500.9,501.03,7154.0,495.5335,495.8993,495.1875,495.316,7154.0
2021-01-12 13:20:00,501.07,501.14,500.22,500.73,7602.0,495.3556,495.4248,494.5153,495.0194,7602.0
2021-01-12 13:25:00,500.93,501.15,500.63,501.0,2260.0,495.2172,495.4347,494.9206,495.2864,2260.0
2021-01-12 13:30:00,501.29,502.48,501.29,502.38,4776.0,495.5731,496.7495,495.5731,496.6506,4776.0
2021-01-12 13:35:00,502.3,502.96,502.0,502.94,5240.0,496.5715,497.224,496.275,497.2042,5240.0
2021-01-12 13:40:00,502.7,503.0,502.68,503.0,7296.0,496.967,497.2636,496.9472,497.2636,7296.0
2021-01-12 13:45:00,502.9,503.0,502.71,502.93,7980.0,497.1647,497.2636,496.9769,497.1944,7980.0
2021-01-12 13:50:00,502.84,502.97,502.4,502.45,14787.0,497.1054,497.2339,496.6704,496.7198,14787.0
2021-01-12 13:55:00,502.58,502.96,501.91,502.15,9662.0,496.8484,497.224,496.186,496.4233,9662.0
2021-01-12 14:00:00,502.01,502.48,501.82,501.9,15206.0,496.2849,496.7495,496.097,496.1761,15206.0
2021-01-12 14:05:00,501.93,501.93,500.84,501.17,22089.0,496.2058,496.2058,495.1282,495.4544,22089.0
2021-01-12 14:10:00,501.31,501.46,500.35,500.41,13344.0,495.5928,495.7411,494.6438,494.7031,13344.0
2021-01-12 14:15:00,500.56,500.56,499.37,499.64,22921.0,494.8514,494.8514,493.675,493.9419,22921.0
2021-01-12 14:20:00,499.58,499.76,498.33,498.83,17972.0,493.8826,494.0605,492.6468,493.1411,17972.0
2021-01-12 14:25:00,498.79,499.02,498.43,498.52,11244.0,493.1016,493.329,492.7457,492.8347,11244.0
2021-01-12 14:30:00,498.57,499.39,498.46,499.39,9111.0,492.8841,493.6947,492.7753,493.6947,9111.0
2021-01-12 14:35:00,499.18,499.19,498.6,498.85,3480.0,493.4871,493.497,492.9137,493.1609,3480.0
2021-01-12 14:40:00,498.92,498.92,497.58,497.66,12234.0,493.2301,493.2301,491.9054,491.9845,12234.0
2021-01-12 14:45:00,497.75,497.92,497.23,497.75,9492.0,492.0734,492.2415,491.5594,492.0734,9492.0
2021-01-12 14:50:00,497.75,497.98,497.37,497.98,8261.0,492.0734,492.3008,491.6978,492.3008,8261.0
2021-01-12 14:55:00,498.08,498.9,498.08,498.9,4904.0,492.3997,493.2103,492.3997,493.2103,4904.0
2021-01-12 15:00:00,498.9,500.08,498.9,499.86,12217.0,493.2103,494.3769,493.2103,494.1594,12217.0
2021-01-12 15:05:00,500.09,500.1,498.94,499.14,8397.0,494.3867,494.3966,493.2499,493.4476,8397.0
2021-01-12 15:10:00,499.05,499.33,498.73,498.95,5388.0,493.3586,493.6354,493.0423,493.2597,5388.0
2021-01-12 15:15:00,498.78,499.08,498.28,498.9,9733.0,493.0917,493.3883,492.5974,493.2103,9733.0
2021-01-12 15:20:00,499.06,499.42,499.0,499.05,4944.0,493.3685,493.7244,493.3092,493.3586,4944.0
2021-01-12 15:25:00,499.02,499.26,498.7,498.71,11339.0,493.329,493.5662,493.0126,493.0225,11339.0
2021-01-12 15:30:00,498.69,498.7,497.89,498.33,8587.0,493.0027,493.0126,492.2118,492.6468,8587.0
2021-01-12 15:35:00,498.32,499.35,498.32,499.11,14093.0,492.6369,493.6552,492.6369,493.4179,14093.0
2021-01-12 15:40:00,499.02,499.52,498.97,499.46,17744.0,493.329,493.8232,493.2795,493.7639,17744.0
2021-01-12 15:45:00,499.33,499.67,499.15,499.55,18881.0,493.6354,493.9715,493.4575,493.8529,18881.0
2021-01-12 15:50:00,499.36,499.56,499.04,499.14,20920.0,493.6651,493.8628,493.3487,493.4476,20920.0
2021-01-12 15:55:00,499.27,499.45,498.7,498.7,33208.0,493.5761,493.754,493.0126,493.0126,33208.0
2021-01-13 09:30:00,500.0,505.0,499.85,501.61,44023.0,494.2978,499.2408,494.1495,495.8894,44023.0
2021-01-13 09:35:00,501.23,502.17,499.98,499.99,4567.0,495.5137,496.443,494.278,494.2879,4567.0
2021-01-13 09:40:00,500.55,500.67,499.77,500.0,12320.0,494.8415,494.9601,494.0704,494.2978,12320.0
2021-01-13 09:45:00,500.17,501.87,500.16,501.56,19158.0,494.4658,496.1464,494.4559,495.84,19158.0
2021-01-13 09:50:00,501.59,503.01,501.59,502.0,11127.0,495.8696,497.2734,495.8696,496.275,11127.0
2021-01-13 09:55:00,501.85,503.51,501.83,503.13,10311.0,496.1267,497.7677,496.1069,497.3921,10311.0
2021-01-13 10:00:00,503.02,503.39,501.68,501.94,10522.0,497.2833,497.6491,495.9586,496.2156,10522.0
2021-01-13 10:05:00,501.86,502.33,501.05,501.59,8976.0,496.1366,496.6012,495.3358,495.8696,8976.0
2021-01-13 10:10:00,501.92,502.51,501.92,502.31,8386.0,496.1959,496.7791,496.1959,496.5814,8386.0
2021-01-13 10:15:00,502.7,502.8,501.96,501.96,13671.0,496.967,497.0658,496.2354,496.2354,13671.0
2021-01-13 10:20:00,501.85,502.38,501.65,502.13,5918.0,496.1267,496.6506,495.929,496.4035,5918.0
2021-01-13 10:25:00,502.13,503.84,502.12,503.04,28428.0,496.4035,498.094,496.3936,497.3031,28428.0
2021-01-13 10:30:00,502.87,503.6,502.87,503.39,11697.0,497.135,497.8567,497.135,497.6491,11697.0
2021-01-13 10:35:00,503.54,504.34,503.52,504.13,10592.0,497.7974,498.5883,497.7776,498.3807,10592.0
2021-01-13 10:40:00,504.16,504.28,503.77,504.12,7422.0,498.4103,498.529,498.0248,498.3708,7422.0
2021-01-13 10:45:00,504.21,504.42,503.82,504.01,8304.0,498.4598,498.6674,498.0742,498.262,8304.0
2021-01-13 10:50:00,504.13,504.22,503.6,503.96,10112.0,498.3807,498.4696,497.8567,498.2126,10112.0
2021-01-13 10:55:00,503.86,504.0,503.57,503.7,7628.0,498.1138,498.2522,497.8271,497.9556,7628.0
2021-01-13 11:00:00,503.75,504.03,503.26,503.53,4787.0,498.005,498.2818,497.5206,497.7875,4787.0
2021-01-13 11:05:00,503.4,503.62,503.26,503.37,6555.0,497.659,497.8765,497.5206,497.6293,6555.0
2021-01-13 11:10:00,503.34,503.52,502.98,503.27,6762.0,497.5997,497.7776,497.2438,497.5305,6762.0
2021-01-13 11:15:00,503.36,503.82,503.21,503.7,9784.0,497.6195,498.0742,497.4712,497.9556,9784.0
2021-01-13 11:20:00,503.58,503.83,503.58,503.77,3183.0,497.8369,498.0841,497.8369,498.0248,3183.0
2021-01-13 11:25:00,503.7,503.89,502.89,502.89,8724.0,497.9556,498.1434,497.1548,497.1548,8724.0
2021-01-13 11:30:00,503.0,503.03,502.39,502.61,4296.0,497.2636,497.2932,496.6605,496.878,4296.0
2021-01-13 11:35:00,502.82,503.29,502.66,503.28,19417.0,497.0856,497.5503,496.9274,497.5404,19417.0
2021-01-13 11:40:00,503.21,503.58,503.13,503.4,10417.0,497.4712,497.8369,497.3921,497.659,10417.0
2021-01-13 11:45:00,503.38,503.7,503.34,503.55,8903.0,497.6392,497.9556,497.5997,497.8073,8903.0
2021-01-13 11:50:00,503.6,503.77,503.44,503.49,6045.0,497.8567,498.0248,497.6985,497.748,6045.0
2021-01-13 11:55:00,503.61,504.64,503.61,504.64,9914.0,497.8666,498.8849,497.8666,498.8849,9914.0
2021-01-13 12:00:00,504.49,504.76,504.32,504.43,3924.0,498.7366,499.0035,498.5685,498.6773,3924.0
2021-01-13 12:05:00,504.43,504.7,504.41,504.41,2708.0,498.6773,498.9442,498.6575,498.6575,2708.0
2021-01-13 12:10:00,504.49,504.53,504.13,504.13,4495.0,498.7366,498.7761,498.3807,498.3807,4495.0
2021-01-13 12:15:00,503.91,504.47,503.91,504.41,6162.0,498.1632,498.7168,498.1632,498.6575,6162.0
2021-01-13 12:20:00,504.44,504.54,503.96,503.96,5422.0,498.6871,498.786,498.2126,498.2126,5422.0
2021-01-13 12:25:00,504.03,504.2,503.91,503.98,6437.0,498.2818,498.4499,498.1632,498.2324,6437.0
2021-01-13 12:30:00,504.06,504.06,503.85,503.94,7981.0,498.3115,498.3115,498.1039,498.1928,7981.0
2021-01-13 12:35:00,503.8,503.99,503.65,503.97,4237.0,498.0544,498.2423,497.9061,498.2225,4237.0
2021-01-13 12:40:00,504.08,504.11,503.79,503.79,7709.0,498.3312,498.3609,498.0446,498.0446,7709.0
2021-01-13 12:45:00,503.84,504.07,503.84,503.89,4710.0,498.094,498.3214,498.094,498.1434,4710.0
2021-01-13 12:50:00,503.8,504.26,503.78,504.13,12960.0,498.0544,498.5092,498.0347,498.3807,12960.0
2021-01-13 12:55:00,504.2,504.29,503.93,504.19,10892.0,498.4499,498.5388,498.183,498.44,10892.0
2021-01-13 13:00:00,504.04,504.08,503.68,503.96,5432.0,498.2917,498.3312,497.9358,498.2126,5432.0
2021-01-13 13:05:00,503.96,504.01,503.64,503.8,5110.0,498.2126,498.262,497.8963,498.0544,5110.0
2021-01-13 13:10:00,503.79,504.31,503.75,504.07,6202.0,498.0446,498.5586,498.005,498.3214,6202.0
2021-01-13 13:15:00,504.14,504.32,503.67,503.67,12804.0,498.3906,498.5685,497.9259,497.9259,12804.0
2021-01-13 13:20:00,503.56,504.09,503.3,504.02,8625.0,497.8172,498.3411,497.5601,498.2719,8625.0
2021-01-13 13:25:00,503.97,504.15,503.54,503.55,24040.0,498.2225,498.4004,497.7974,497.8073,24040.0
2021-01-13 13:30:00,503.55,503.78,503.22,503.24,6479.0,497.8073,498.0347,497.4811,497.5008,6479.0
2021-01-13 13:35:00,503.25,503.25,502.82,502.96,6219.0,497.5107,497.5107,497.0856,497.224,6219.0
2021-01-13 13:40:00,502.83,502.83,502.41,502.6,4284.0,497.0955,497.0955,496.6803,496.8681,4284.0
2021-01-13 13:45:00,502.63,502.63,502.05,502.11,3928.0,496.8978,496.8978,496.3244,496.3837,3928.0
2021-01-13 13:50:00,502.11,502.25,501.79,501.79,5656.0,496.3837,496.5221,496.0674,496.0674,5656.0
2021-01-13 13:55:00,501.88,501.91,501.44,501.75,5916.0,496.1563,496.186,495.7214,496.0278,5916.0
2021-01-13 14:00:00,501.69,502.43,501.21,502.43,10690.0,495.9685,496.7001,495.494,496.7001,10690.0
2021-01-13 14:05:00,502.41,503.97,502.4,503.66,7718.0,496.6803,498.2225,496.6704,497.916,7718.0
2021-01-13 14:10:00,503.83,503.83,503.34,503.47,4512.0,498.0841,498.0841,497.5997,497.7282,4512.0
2021-01-13 14:15:00,503.36,503.54,503.1,503.18,6554.0,497.6195,497.7974,497.3624,497.4415,6554.0
2021-01-13 14:20:00,503.04,503.43,503.02,503.05,7991.0,497.3031,497.6887,497.2833,497.313,7991.0
2021-01-13 14:25:00,503.1,503.84,503.02,503.77,5362.0,497.3624,498.094,497.2833,498.0248,5362.0
2021-01-13 14:30:00,503.76,504.19,503.64,503.64,10479.0,498.0149,498.44,497.8963,497.8963,10479.0
2021-01-13 14:35:00,503.62,503.8,503.34,503.61,6704.0,497.8765,498.0544,497.5997,497.8666,6704.0
2021-01-13 14:40:00,503.52,503.52,503.16,503.16,5364.0,497.7776,497.7776,497.4217,497.4217,5364.0
2021-01-13 14:45:00,503.13,503.18,502.95,503.1,3848.0,497.3921,497.4415,497.2141,497.3624,3848.0
2021-01-13 14:50:00,503.09,503.74,503.03,503.5,13622.0,497.3525,497.9951,497.2932,497.7579,13622.0
2021-01-13 14:55:00,503.46,503.64,503.32,503.56,8303.0,497.7183,497.8963,497.5799,497.8172,8303.0
2021-01-13 15:00:00,503.73,503.94,503.53,503.86,5173.0,497.9852,498.1928,497.7875,498.1138,5173.0
2021-01-13 15:05:00,503.89,503.9,503.34,503.35,4984.0,498.1434,498.1533,497.5997,497.6096,4984.0
2021-01-13 15:10:00,503.34,504.02,503.34,503.71,4602.0,497.5997,498.2719,497.5997,497.9655,4602.0
2021-01-13 15:15:00,503.77,503.84,503.44,503.57,8740.0,498.0248,498.094,497.6985,497.8271,8740.0
2021-01-13 15:20:00,503.48,503.5,503.25,503.45,4006.0,497.7381,497.7579,497.5107,497.7084,4006.0
2021-01-13 15:25:00,503.39,503.46,502.64,502.75,11836.0,497.6491,497.7183,496.9077,497.0164,11836.0
2021-01-13 15:30:00,502.57,502.91,502.57,502.68,9534.0,496.8385,497.1746,496.8385,496.9472,9534.0
2021-01-13 15:35:00,502.68,502.68,502.07,502.17,10388.0,496.9472,496.9472,496.3442,496.443,10388.0
2021-01-13 15:40:00,502.35,502.83,502.35,502.66,8820.0,496.621,497.0955,496.621,496.9274,8820.0
2021-01-13 15:45:00,502.71,502.93,502.15,502.16,17541.0,496.9769,497.1944,496.4233,496.4331,17541.0
2021-01-13 15:50:00,502.25,502.35,501.78,501.83,14393.0,496.5221,496.621,496.0575,496.1069,14393.0
2021-01-13 15:55:00,501.91,502.03,501.26,501.86,38012.0,496.186,496.3046,495.5434,496.1366,38012.0
2021-01-14 09:30:00,502.0,504.98,502.0,504.28,42848.0,496.275,499.221,496.275,498.529,42848.0
2021-01-14 09:35:00,503.64,505.51,503.64,505.5,11825.0,497.8963,499.7449,497.8963,499.735,11825.0
2021-01-14 09:40:00,505.4,506.32,505.16,505.68,6813.0,499.6362,500.5457,499.3989,499.913,6813.0
2021-01-14 09:45:00,505.32,506.61,504.97,506.36,9930.0,499.5571,500.8324,499.2111,500.5852,9930.0
2021-01-14 09:50:00,506.59,506.99,506.1,506.83,11590.0,500.8126,501.2081,500.3282,501.0499,11590.0
2021-01-14 09:55:00,507.0,507.32,505.43,506.21,6016.0,501.2179,501.5343,499.6658,500.437,6016.0
2021-01-14 10:00:00,506.8,506.92,505.67,506.07,9916.0,501.0202,501.1389,499.9031,500.2985,9916.0
2021-01-14 10:05:00,506.25,506.25,505.0,505.37,14671.0,500.4765,500.4765,499.2408,499.6065,14671.0
2021-01-14 10:10:00,505.43,505.5,504.24,504.59,9531.0,499.6658,499.735,498.4894,498.8354,9531.0
2021-01-14 10:15:00,504.55,505.3,504.06,504.7,10917.0,498.7959,499.5373,498.3115,498.9442,10917.0
2021-01-14 10:20:00,504.89,505.03,504.52,504.73,6007.0,499.132,499.2704,498.7662,498.9738,6007.0
2021-01-14 10:25:00,504.65,504.81,504.07,504.8,7290.0,498.8947,499.0529,498.3214,499.043,7290.0
2021-01-14 10:30:00,504.86,505.0,503.4,503.41,9224.0,499.1023,499.2408,497.659,497.6689,9224.0
2021-01-14 10:35:00,503.36,504.21,503.34,503.9,5328.0,497.6195,498.4598,497.5997,498.1533,5328.0
2021-01-14 10:40:00,503.8,505.04,503.8,504.62,6305.0,498.0544,499.2803,498.0544,498.8651,6305.0
2021-01-14 10:45:00,504.63,504.7,503.78,503.78,8776.0,498.875,498.9442,498.0347,498.0347,8776.0
2021-01-14 10:50:00,503.8,504.37,503.76,504.05,5825.0,498.0544,498.6179,498.0149,498.3016,5825.0
2021-01-14 10:55:00,503.99,503.99,503.1,503.22,4055.0,498.2423,498.2423,497.3624,497.4811,4055.0
2021-01-14 11:00:00,503.05,503.13,502.21,502.43,7214.0,497.313,497.3921,496.4826,496.7001,7214.0
2021-01-14 11:05:00,502.43,502.95,502.42,502.72,7638.0,496.7001,497.2141,496.6902,496.9868,7638.0
2021-01-14 11:10:00,502.81,503.37,502.8,503.21,7545.0,497.0757,497.6293,497.0658,497.4712,7545.0
2021-01-14 11:15:00,503.15,503.37,502.64,502.64,8178.0,497.4119,497.6293,496.9077,496.9077,8178.0
2021-01-14 11:20:00,502.68,502.71,502.05,502.34,7076.0,496.9472,496.9769,496.3244,496.6111,7076.0
2021-01-14 11:25:00,502.41,502.47,502.0,502.08,5597.0,496.6803,496.7396,496.275,496.3541,5597.0
2021-01-14 11:30:00,502.13,502.53,501.97,501.97,6346.0,496.4035,496.7989,496.2453,496.2453,6346.0
2021-01-14 11:35:00,501.96,502.67,501.63,502.47,8986.0,496.2354,496.9373,495.9092,496.7396,8986.0
2021-01-14 11:40:00,502.48,503.74,502.47,503.65,6779.0,496.7495,497.9951,496.7396,497.9061,6779.0
2021-01-14 11:45:00,503.76,503.99,503.26,503.26,12028.0,498.0149,498.2423,497.5206,497.5206,12028.0
2021-01-14 11:50:00,503.17,503.34,502.76,502.76,6363.0,497.4316,497.5997,497.0263,497.0263,6363.0
2021-01-14 11:55:00,502.73,502.73,501.98,502.41,7342.0,496.9966,496.9966,496.2552,496.6803,7342.0
2021-01-14 12:00:00,502.34,502.77,502.28,502.72,5910.0,496.6111,497.0362,496.5518,496.9868,5910.0
2021-01-14 12:05:00,502.6,503.29,502.55,503.04,7397.0,496.8681,497.5503,496.8187,497.3031,7397.0
2021-01-14 12:10:00,503.03,503.43,502.62,503.43,8832.0,497.2932,497.6887,496.8879,497.6887,8832.0
2021-01-14 12:15:00,503.38,503.48,503.25,503.48,7022.0,497.6392,497.7381,497.5107,497.7381,7022.0
2021-01-14 12:20:00,503.43,503.49,503.25,503.48,3690.0,497.6887,497.748,497.5107,497.7381,3690.0
2021-01-14 12:25:00,503.58,503.89,503.53,503.83,3672.0,497.8369,498.1434,497.7875,498.0841,3672.0
2021-01-14 12:30:00,503.91,503.91,503.25,503.38,8753.0,498.1632,498.1632,497.5107,497.6392,8753.0
2021-01-14 12:35:00,503.38,503.49,502.85,503.0,3954.0,497.6392,497.748,497.1153,497.2636,3954.0
2021-01-14 12:40:00,502.86,502.99,502.75,502.85,2615.0,497.1252,497.2537,497.0164,497.1153,2615.0
2021-01-14 12:45:00,502.72,503.21,502.46,503.09,6014.0,496.9868,497.4712,496.7297,497.3525,6014.0
2021-01-14 12:50:00,503.19,503.64,503.14,503.49,3052.0,497.4514,497.8963,497.402,497.748,3052.0
2021-01-14 12:55:00,503.68,503.9,503.57,503.8,3095.0,497.9358,498.1533,497.8271,498.0544,3095.0
2021-01-14 13:00:00,503.75,503.75,503.11,503.11,3854.0,498.005,498.005,497.3723,497.3723,3854.0
2021-01-14 13:05:00,503.07,503.28,502.98,503.16,2600.0,497.3328,497.5404,497.2438,497.4217,2600.0
2021-01-14 13:10:00,503.19,503.19,502.8,502.81,4424.0,497.4514,497.4514,497.0658,497.0757,4424.0
2021-01-14 13:15:00,502.81,502.81,502.48,502.61,2900.0,497.0757,497.0757,496.7495,496.878,2900.0
2021-01-14 13:20:00,502.52,502.88,502.28,502.36,4549.0,496.789,497.1449,496.5518,496.6309,4549.0
2021-01-14 13:25:00,502.42,502.82,502.35,502.51,4913.0,496.6902,497.0856,496.621,496.7791,4913.0
2021-01-14 13:30:00,502.43,502.56,502.08,502.1,5212.0,496.7001,496.8286,496.3541,496.3738,5212.0
2021-01-14 13:35:00,502.1,502.27,501.64,502.27,7274.0,496.3738,496.5419,495.9191,496.5419,7274.0
2021-01-14 13:40:00,502.13,502.45,501.98,502.0,5356.0,496.4035,496.7198,496.2552,496.275,5356.0
2021-01-14 13:45:00,501.87,502.15,501.71,501.81,5982.0,496.1464,496.4233,495.9883,496.0871,5982.0
2021-01-14 13:50:00,501.88,502.04,501.35,501.35,3091.0,496.1563,496.3145,495.6324,495.6324,3091.0
2021-01-14 13:55:00,501.49,501.76,501.47,501.53,4104.0,495.7708,496.0377,495.751,495.8103,4104.0
2021-01-14 14:00:00,501.41,501.77,501.36,501.72,2021.0,495.6917,496.0476,495.6423,495.9982,2021.0
2021-01-14 14:05:00,501.87,502.09,501.64,501.69,6760.0,496.1464,496.3639,495.9191,495.9685,6760.0
2021-01-14 14:10:00,501.72,501.75,501.44,501.55,6825.0,495.9982,496.0278,495.7214,495.8301,6825.0
2021-01-14 14:15:00,501.56,502.21,501.53,502.21,2913.0,495.84,496.4826,495.8103,496.4826,2913.0
2021-01-14 14:20:00,502.27,502.59,502.1,502.53,6123.0,496.5419,496.8582,496.3738,496.7989,6123.0
2021-01-14 14:25:00,502.54,502.92,502.3,502.92,5976.0,496.8088,497.1845,496.5715,497.1845,5976.0
2021-01-14 14:30:00,502.87,503.09,502.64,502.78,8925.0,497.135,497.3525,496.9077,497.0461,8925.0
2021-01-14 14:35:00,502.8,503.1,502.53,502.83,5778.0,497.0658,497.3624,496.7989,497.0955,5778.0
2021-01-14 14:40:00,502.82,502.83,502.25,502.83,5911.0,497.0856,497.0955,496.5221,497.0955,5911.0
2021-01-14 14:45:00,502.89,502.94,502.58,502.58,11301.0,497.1548,497.2042,496.8484,496.8484,11301.0
2021-01-14 14:50:00,502.63,502.68,501.54,501.6,9110.0,496.8978,496.9472,495.8202,495.8795,9110.0
2021-01-14 14:55:00,501.58,501.72,500.88,500.99,11195.0,495.8598,495.9982,495.1677,495.2765,11195.0
2021-01-14 15:00:00,500.99,501.11,500.52,500.52,7042.0,495.2765,495.3951,494.8118,494.8118,7042.0
2021-01-14 15:05:00,500.53,500.8,499.77,499.77,9916.0,494.8217,495.0887,494.0704,494.0704,9916.0
2021-01-14 15:10:00,499.92,500.08,499.08,499.08,10677.0,494.2187,494.3769,493.3883,493.3883,10677.0
2021-01-14 15:15:00,499.09,499.18,498.31,498.31,5708.0,493.3982,493.4871,492.627,492.627,5708.0
2021-01-14 15:20:00,498.19,499.4,498.02,498.1,14458.0,492.5084,493.7046,492.3404,492.4194,14458.0
2021-01-14 15:25:00,498.09,499.06,498.0,498.92,10100.0,492.4096,493.3685,492.3206,493.2301,10100.0
2021-01-14 15:30:00,498.84,499.66,498.76,499.06,13670.0,493.151,493.9617,493.0719,493.3685,13670.0
2021-01-14 15:35:00,499.02,499.02,498.41,498.49,12433.0,493.329,493.329,492.7259,492.805,12433.0
2021-01-14 15:40:00,498.44,498.64,497.91,498.35,14860.0,492.7556,492.9533,492.2316,492.6666,14860.0
2021-01-14 15:45:00,498.33,498.47,497.38,497.58,15902.0,492.6468,492.7852,491.7077,491.9054,15902.0
2021-01-14 15:50:00,497.54,497.54,496.06,496.09,25972.0,491.8658,491.8658,490.4027,490.4324,25972.0
2021-01-14 15:55:00,496.19,497.15,496.06,496.91,58602.0,490.5312,491.4803,490.4027,491.243,58602.0
2021-01-15 09:30:00,497.33,504.73,497.0,504.62,165386.0,491.6582,498.9738,491.332,498.8651,165386.0
2021-01-15 09:35:00,504.59,506.07,503.82,505.58,14087.0,498.8354,500.2985,498.0742,499.8141,14087.0
2021-01-15 09:40:00,505.57,509.01,505.57,508.55,21022.0,499.8043,503.205,499.8043,502.7503,21022.0
2021-01-15 09:45:00,508.41,509.66,508.26,509.45,18070.0,502.6119,503.8476,502.4636,503.64,18070.0
2021-01-15 09:50:00,509.36,510.16,509.3,509.6,23494.0,503.551,504.3419,503.4917,503.7883,23494.0
2021-01-15 09:55:00,509.41,510.83,509.34,510.71,15459.0,503.6005,505.0043,503.5313,504.8856,15459.0
2021-01-15 10:00:00,510.71,511.51,509.69,509.99,12630.0,504.8856,505.6765,503.8773,504.1738,12630.0
2021-01-15 10:05:00,509.66,509.76,506.35,506.94,17833.0,503.8476,503.9465,500.5754,501.1586,17833.0
2021-01-15 10:10:00,506.89,507.83,506.61,507.0,12519.0,501.1092,502.0385,500.8324,501.2179,12519.0
2021-01-15 10:15:00,506.97,506.97,503.55,504.13,11974.0,501.1883,501.1883,497.8073,498.3807,11974.0
2021-01-15 10:20:00,503.92,503.92,502.27,502.69,10749.0,498.1731,498.1731,496.5419,496.9571,10749.0
2021-01-15 10:25:00,502.4,503.88,502.37,503.29,6872.0,496.6704,498.1335,496.6407,497.5503,6872.0
2021-01-15 10:30:00,503.11,506.07,502.85,505.65,5796.0,497.3723,500.2985,497.1153,499.8833,5796.0
2021-01-15 10:35:00,505.78,506.78,505.77,506.29,12073.0,500.0119,501.0005,500.002,500.516,12073.0
2021-01-15 10:40:00,506.13,506.47,504.81,504.89,7683.0,500.3579,500.694,499.0529,499.132,7683.0
2021-01-15 10:45:00,504.8,504.8,504.02,504.44,11226.0,499.043,499.043,498.2719,498.6871,11226.0
2021-01-15 10:50:00,504.58,505.49,503.89,505.29,6056.0,498.8255,499.7252,498.1434,499.5274,6056.0
2021-01-15 10:55:00,505.14,505.14,502.73,503.35,7921.0,499.3792,499.3792,496.9966,497.6096,7921.0
2021-01-15 11:00:00,503.4,503.42,501.46,501.48,10343.0,497.659,497.6788,495.7411,495.7609,10343.0
2021-01-15 11:05:00,501.46,502.71,500.64,502.51,7750.0,495.7411,496.9769,494.9305,496.7791,7750.0
2021-01-15 11:10:00,502.51,503.13,502.25,503.02,8055.0,496.7791,497.3921,496.5221,497.2833,8055.0
2021-01-15 11:15:00,503.12,503.55,502.72,503.4,6050.0,497.3822,497.8073,496.9868,497.659,6050.0
2021-01-15 11:20:00,503.49,503.49,502.76,503.26,5735.0,497.748,497.748,497.0263,497.5206,5735.0
2021-01-15 11:25:00,503.11,504.58,503.11,504.42,5209.0,497.3723,498.8255,497.3723,498.6674,5209.0
2021-01-15 11:30:00,504.35,505.64,504.31,505.64,7794.0,498.5982,499.8735,498.5586,499.8735,7794.0
2021-01-15 11:35:00,505.63,506.3,505.39,506.08,15700.0,499.8636,500.5259,499.6263,500.3084,15700.0
2021-01-15 11:40:00,506.01,506.48,505.48,505.58,8250.0,500.2392,500.7039,499.7153,499.8141,8250.0
2021-01-15 11:45:00,505.54,505.54,504.47,504.47,3547.0,499.7746,499.7746,498.7168,498.7168,3547.0
2021-01-15 11:50:00,504.56,504.57,503.17,503.45,5719.0,498.8058,498.8157,497.4316,497.7084,5719.0
2021-01-15 11:55:00,503.42,504.42,503.35,504.07,4817.0,497.6788,498.6674,497.6096,498.3214,4817.0
2021-01-15 12:00:00,503.71,503.71,502.92,503.62,3965.0,497.9655,497.9655,497.1845,497.8765,3965.0
2021-01-15 12:05:00,503.69,504.27,503.62,504.02,4959.0,497.9457,498.5191,497.8765,498.2719,4959.0
2021-01-15 12:10:00,503.89,503.89,503.27,503.54,4404.0,498.1434,498.1434,497.5305,497.7974,4404.0
2021-01-15 12:15:00,503.89,504.77,503.89,504.77,6228.0,498.1434,499.0134,498.1434,499.0134,6228.0
2021-01-15 12:20:00,504.47,504.47,503.9,504.22,2527.0,498.7168,498.7168,498.1533,498.4696,2527.0
2021-01-15 12:25:00,504.18,504.18,503.5,503.53,4888.0,498.4301,498.4301,497.7579,497.7875,4888.0
2021-01-15 12:30:00,503.38,503.68,503.14,503.35,4047.0,497.6392,497.9358,497.402,497.6096,4047.0
2021-01-15 12:35:00,503.32,503.32,502.46,502.46,2734.0,497.5799,497.5799,496.7297,496.7297,2734.0
2021-01-15 12:40:00,502.68,503.29,502.67,502.8,6505.0,496.9472,497.5503,496.9373,497.0658,6505.0
2021-01-15 12:45:00,502.84,503.38,502.65,502.74,5294.0,497.1054,497.6392,496.9176,497.0065,5294.0
2021-01-15 12:50:00,502.74,502.74,502.23,502.52,2284.0,497.0065,497.0065,496.5023,496.789,2284.0
2021-01-15 12:55:00,502.77,502.97,502.65,502.87,6167.0,497.0362,497.2339,496.9176,497.135,6167.0
2021-01-15 13:00:00,502.82,502.87,502.55,502.75,4978.0,497.0856,497.135,496.8187,497.0164,4978.0
2021-01-15 13:05:00,502.64,502.99,502.64,502.72,3005.0,496.9077,497.2537,496.9077,496.9868,3005.0
2021-01-15 13:10:00,502.66,502.82,502.22,502.78,7829.0,496.9274,497.0856,496.4925,497.0461,7829.0
2021-01-15 13:15:00,502.81,503.8,502.81,503.6,8948.0,497.0757,498.0544,497.0757,497.8567,8948.0
2021-01-15 13:20:00,503.68,504.45,503.68,504.36,4579.0,497.9358,498.697,497.9358,498.6081,4579.0
2021-01-15 13:25:00,504.51,504.79,504.18,504.68,4529.0,498.7563,499.0331,498.4301,498.9244,4529.0
2021-01-15 13:30:00,504.51,504.57,503.59,503.95,12642.0,498.7563,498.8157,497.8468,498.2027,12642.0
2021-01-15 13:35:00,503.91,504.12,503.75,504.1,9162.0,498.1632,498.3708,498.005,498.351,9162.0
2021-01-15 13:40:00,504.18,504.55,503.95,504.55,3570.0,498.4301,498.7959,498.2027,498.7959,3570.0
2021-01-15 13:45:00,504.54,504.73,504.18,504.19,6231.0,498.786,498.9738,498.4301,498.44,6231.0
2021-01-15 13:50:00,504.11,504.44,503.94,503.98,3201.0,498.3609,498.6871,498.1928,498.2324,3201.0
2021-01-15 13:55:00,503.85,504.15,503.67,503.72,5877.0,498.1039,498.4004,497.9259,497.9753,5877.0
2021-01-15 14:00:00,503.88,503.97,503.48,503.5,9880.0,498.1335,498.2225,497.7381,497.7579,9880.0
2021-01-15 14:05:00,503.62,503.63,503.11,503.17,4438.0,497.8765,497.8864,497.3723,497.4316,4438.0
2021-01-15 14:10:00,503.21,503.61,502.95,503.43,6606.0,497.4712,497.8666,497.2141,497.6887,6606.0
2021-01-15 14:15:00,503.47,503.61,503.18,503.34,7626.0,497.7282,497.8666,497.4415,497.5997,7626.0
2021-01-15 14:20:00,503.18,503.18,502.6,502.96,4859.0,497.4415,497.4415,496.8681,497.224,4859.0
2021-01-15 14:25:00,502.86,503.31,502.73,503.28,6053.0,497.1252,497.57,496.9966,497.5404,6053.0
2021-01-15 14:30:00,503.25,504.5,503.25,504.5,5724.0,497.5107,498.7465,497.5107,498.7465,5724.0
2021-01-15 14:35:00,504.46,504.85,504.25,504.69,6998.0,498.7069,499.0925,498.4993,498.9343,6998.0
2021-01-15 14:40:00,504.68,505.43,504.68,505.42,3976.0,498.9244,499.6658,498.9244,499.656,3976.0
2021-01-15 14:45:00,505.42,506.14,505.31,506.14,4666.0,499.656,500.3678,499.5472,500.3678,4666.0
2021-01-15 14:50:00,506.07,506.07,504.91,505.41,17789.0,500.2985,500.2985,499.1518,499.6461,17789.0
2021-01-15 14:55:00,505.46,505.57,504.86,504.86,7842.0,499.6955,499.8043,499.1023,499.1023,7842.0
2021-01-15 15:00:00,504.81,505.34,504.42,505.12,4835.0,499.0529,499.5769,498.6674,499.3594,4835.0
2021-01-15 15:05:00,505.12,505.18,504.16,504.31,6266.0,499.3594,499.4187,498.4103,498.5586,6266.0
2021-01-15 15:10:00,504.46,505.99,504.42,505.82,10767.0,498.7069,500.2195,498.6674,500.0514,10767.0
2021-01-15 15:15:00,506.0,506.09,505.03,505.4,11533.0,500.2293,500.3183,499.2704,499.6362,11533.0
2021-01-15 15:20:00,505.22,505.48,504.2,504.65,7753.0,499.4582,499.7153,498.4499,498.8947,7753.0
2021-01-15 15:25:00,504.45,504.6,503.36,503.46,8085.0,498.697,498.8453,497.6195,497.7183,8085.0
2021-01-15 15:30:00,503.48,503.66,502.69,503.26,13411.0,497.7381,497.916,496.9571,497.5206,13411.0
2021-01-15 15:35:00,503.32,503.94,503.32,503.54,11773.0,497.5799,498.1928,497.5799,497.7974,11773.0
2021-01-15 15:40:00,503.56,504.72,503.05,503.05,12475.0,497.8172,498.9639,497.313,497.313,12475.0
2021-01-15 15:45:00,502.97,504.13,502.97,503.38,16303.0,497.2339,498.3807,497.2339,497.6392,16303.0
2021-01-15 15:50:00,503.67,503.84,503.07,503.13,11155.0,497.9259,498.094,497.3328,497.3921,11155.0
2021-01-15 15:55:00,503.32,503.63,502.83,503.12,44447.0,497.5799,497.8864,497.0955,497.3822,44447.0
2021-01-19 09:30:00,510.0,511.49,505.0,505.37,75616.0,504.1837,505.6567,499.2408,499.6065,75616.0
2021-01-19 09:35:00,505.64,508.03,504.61,507.9,16163.0,499.8735,502.2362,498.8552,502.1077,16163.0
2021-01-19 09:40:00,507.37,507.58,504.03,504.04,16034.0,501.5837,501.7913,498.2818,498.2917,16034.0
2021-01-19 09:45:00,504.2,504.78,503.1,503.6,8239.0,498.4499,499.0233,497.3624,497.8567,8239.0
2021-01-19 09:50:00,503.23,505.1,503.23,505.01,8435.0,497.4909,499.3396,497.4909,499.2506,8435.0
2021-01-19 09:55:00,505.02,508.27,504.87,508.24,7566.0,499.2605,502.4735,499.1122,502.4438,7566.0
2021-01-19 10:00:00,508.11,509.99,507.75,509.99,18521.0,502.3153,504.1738,501.9594,504.1738,18521.0
2021-01-19 10:05:00,509.7,511.69,509.55,511.66,19299.0,503.8872,505.8545,503.7389,505.8248,19299.0
2021-01-19 10:10:00,511.52,513.97,511.52,513.01,26776.0,505.6864,508.1085,505.6864,507.1594,26776.0
2021-01-19 10:15:00,512.91,513.32,512.16,512.83,13586.0,507.0605,507.4659,506.3191,506.9815,13586.0
2021-01-19 10:20:00,512.83,513.63,512.05,512.75,9447.0,506.9815,507.7723,506.2104,506.9024,9447.0
2021-01-19 10:25:00,512.64,513.35,512.56,513.11,8745.0,506.7936,507.4955,506.7145,507.2583,8745.0
2021-01-19 10:30:00,512.98,513.26,511.28,511.28,9121.0,507.1297,507.4066,505.4491,505.4491,9121.0
2021-01-19 10:35:00,511.29,512.32,510.9,511.42,13291.0,505.459,506.4773,505.0735,505.5875,13291.0
2021-01-19 10:40:00,511.28,512.83,511.22,512.83,7729.0,505.4491,506.9815,505.3898,506.9815,7729.0
2021-01-19 10:45:00,513.06,513.78,513.03,513.62,11971.0,507.2088,507.9206,507.1792,507.7624,11971.0
2021-01-19 10:50:00,513.65,513.88,512.05,512.05,11879.0,507.7921,508.0195,506.2104,506.2104,11879.0
2021-01-19 10:55:00,512.05,512.12,509.73,509.74,13885.0,506.2104,506.2796,503.9168,503.9267,13885.0
2021-01-19 11:00:00,509.83,509.83,508.35,509.67,11530.0,504.0157,504.0157,502.5525,503.8575,11530.0
2021-01-19 11:05:00,509.54,509.86,508.91,509.32,11833.0,503.729,504.0453,503.1062,503.5115,11833.0
2021-01-19 11:10:00,509.44,509.5,508.76,508.91,6309.0,503.6301,503.6894,502.9579,503.1062,6309.0
2021-01-19 11:15:00,508.79,508.86,507.85,507.98,10264.0,502.9875,503.0567,502.0582,502.1868,10264.0
2021-01-19 11:20:00,508.02,508.28,506.39,507.89,12893.0,502.2263,502.4833,500.6149,502.0978,12893.0
2021-01-19 11:25:00,508.21,509.09,507.88,509.06,19825.0,502.4141,503.2841,502.0879,503.2544,19825.0
2021-01-19 11:30:00,508.93,510.3,508.5,510.03,20704.0,503.1259,504.4803,502.7008,504.2134,20704.0
2021-01-19 11:35:00,509.89,509.98,509.53,509.86,13299.0,504.075,504.164,503.7191,504.0453,13299.0
2021-01-19 11:40:00,509.93,510.1,508.68,508.77,9317.0,504.1145,504.2826,502.8788,502.9678,9317.0
2021-01-19 11:45:00,508.74,509.39,508.74,509.33,6490.0,502.9381,503.5807,502.9381,503.5214,6490.0
2021-01-19 11:50:00,509.22,510.47,509.22,509.67,8688.0,503.4126,504.6484,503.4126,503.8575,8688.0
2021-01-19 11:55:00,509.6,509.6,508.25,508.42,39183.0,503.7883,503.7883,502.4537,502.6217,39183.0
2021-01-19 12:00:00,508.29,508.31,507.64,507.86,9906.0,502.4932,502.513,501.8506,502.0681,9906.0
2021-01-19 12:05:00,507.76,507.76,507.03,507.03,2647.0,501.9693,501.9693,501.2476,501.2476,2647.0
2021-01-19 12:10:00,507.12,507.32,506.67,506.85,4017.0,501.3366,501.5343,500.8917,501.0697,4017.0
2021-01-19 12:15:00,506.94,506.98,506.58,506.58,5235.0,501.1586,501.1982,500.8027,500.8027,5235.0
2021-01-19 12:20:00,506.58,506.75,506.06,506.55,5858.0,500.8027,500.9708,500.2887,500.7731,5858.0
2021-01-19 12:25:00,506.57,506.64,506.36,506.64,3395.0,500.7928,500.862,500.5852,500.862,3395.0
2021-01-19 12:30:00,506.9,507.1,506.41,506.63,6018.0,501.1191,501.3168,500.6347,500.8522,6018.0
2021-01-19 12:35:00,506.73,506.76,506.37,506.52,4042.0,500.951,500.9807,500.5951,500.7434,4042.0
2021-01-19 12:40:00,506.47,507.09,506.33,507.0,6283.0,500.694,501.3069,500.5556,501.2179,6283.0
2021-01-19 12:45:00,507.15,507.41,506.92,507.01,9395.0,501.3662,501.6233,501.1389,501.2278,9395.0
2021-01-19 12:50:00,506.89,506.93,506.65,506.72,4162.0,501.1092,501.1487,500.8719,500.9411,4162.0
2021-01-19 12:55:00,506.9,507.01,506.43,506.91,8874.0,501.1191,501.2278,500.6544,501.129,8874.0
2021-01-19 13:00:00,506.86,507.02,506.65,507.02,3360.0,501.0795,501.2377,500.8719,501.2377,3360.0
2021-01-19 13:05:00,507.22,507.49,507.02,507.49,4531.0,501.4354,501.7024,501.2377,501.7024,4531.0
2021-01-19 13:10:00,507.61,507.91,507.44,507.56,10121.0,501.821,502.1176,501.6529,501.7716,10121.0
2021-01-19 13:15:00,507.68,507.71,506.94,506.95,8484.0,501.8902,501.9198,501.1586,501.1685,8484.0
2021-01-19 13:20:00,506.81,507.39,506.81,507.39,2696.0,501.0301,501.6035,501.0301,501.6035,2696.0
2021-01-19 13:25:00,507.34,507.49,506.55,506.67,7099.0,501.5541,501.7024,500.7731,500.8917,7099.0
2021-01-19 13:30:00,506.81,506.93,506.31,506.31,4988.0,501.0301,501.1487,500.5358,500.5358,4988.0
2021-01-19 13:35:00,506.42,506.42,505.86,505.94,11638.0,500.6446,500.6446,500.0909,500.17,11638.0
2021-01-19 13:40:00,505.88,505.94,505.34,505.93,4761.0,500.1107,500.17,499.5769,500.1601,4761.0
2021-01-19 13:45:00,505.89,505.96,505.66,505.96,2803.0,500.1206,500.1898,499.8932,500.1898,2803.0
2021-01-19 13:50:00,506.13,506.73,505.98,506.64,5168.0,500.3579,500.951,500.2096,500.862,5168.0
2021-01-19 13:55:00,506.73,506.79,506.61,506.73,1754.0,500.951,501.0103,500.8324,500.951,1754.0
2021-01-19 14:00:00,506.88,507.27,506.77,507.18,8254.0,501.0993,501.4849,500.9906,501.3959,8254.0
2021-01-19 14:05:00,507.21,508.28,507.2,508.19,3073.0,501.4255,502.4833,501.4157,502.3944,3073.0
2021-01-19 14:10:00,508.2,508.21,507.96,507.96,5460.0,502.4043,502.4141,502.167,502.167,5460.0
2021-01-19 14:15:00,507.95,507.95,506.96,506.96,12223.0,502.1571,502.1571,501.1784,501.1784,12223.0
2021-01-19 14:20:00,506.96,507.27,506.85,507.01,4938.0,501.1784,501.4849,501.0697,501.2278,4938.0
2021-01-19 14:25:00,507.14,507.14,506.08,506.14,12667.0,501.3563,501.3563,500.3084,500.3678,12667.0
2021-01-19 14:30:00,506.13,506.19,505.3,505.59,10453.0,500.3579,500.4172,499.5373,499.824,10453.0
2021-01-19 14:35:00,505.61,506.06,505.33,505.98,5161.0,499.8438,500.2887,499.567,500.2096,5161.0
2021-01-19 14:40:00,506.07,506.39,506.05,506.37,6250.0,500.2985,500.6149,500.2788,500.5951,6250.0
2021-01-19 14:45:00,506.44,506.76,506.34,506.69,1603.0,500.6643,500.9807,500.5655,500.9115,1603.0
2021-01-19 14:50:00,506.78,507.25,506.76,507.21,4370.0,501.0005,501.4651,500.9807,501.4255,4370.0
2021-01-19 14:55:00,507.27,507.59,507.26,507.44,9055.0,501.4849,501.8012,501.475,501.6529,9055.0
2021-01-19 15:00:00,507.49,507.69,507.35,507.69,2703.0,501.7024,501.9001,501.564,501.9001,2703.0
2021-01-19 15:05:00,507.59,507.74,507.14,507.29,12601.0,501.8012,501.9495,501.3563,501.5046,12601.0
2021-01-19 15:10:00,507.35,507.59,506.86,507.47,3876.0,501.564,501.8012,501.0795,501.6826,3876.0
2021-01-19 15:15:00,507.48,507.57,507.27,507.42,6246.0,501.6925,501.7814,501.4849,501.6332,6246.0
2021-01-19 15:20:00,507.44,507.5,507.08,507.08,7477.0,501.6529,501.7122,501.297,501.297,7477.0
2021-01-19 15:25:00,507.16,507.24,507.0,507.16,4029.0,501.3761,501.4552,501.2179,501.3761,4029.0
2021-01-19 15:30:00,507.17,507.69,507.17,507.47,8855.0,501.386,501.9001,501.386,501.6826,8855.0
2021-01-19 15:35:00,507.58,507.68,507.45,507.64,10364.0,501.7913,501.8902,501.6628,501.8506,10364.0
2021-01-19 15:40:00,507.6,508.24,507.5,508.21,15165.0,501.8111,502.4438,501.7122,502.4141,15165.0
2021-01-19 15:45:00,508.29,508.29,507.22,507.55,15306.0,502.4932,502.4932,501.4354,501.7617,15306.0
2021-01-19 15:50:00,507.65,507.96,507.28,507.78,9078.0,501.8605,502.167,501.4947,501.989,9078.0
2021-01-19 15:55:00,507.84,508.22,507.08,507.53,33769.0,502.0484,502.424,501.297,501.7419,33769.0
2021-01-20 09:30:00,509.66,511.59,509.41,511.38,56093.0,503.8476,505.7556,503.6005,505.548,56093.0
2021-01-20 09:35:00,511.36,511.68,510.43,511.21,10434.0,505.5282,505.8446,504.6088,505.3799,10434.0
2021-01-20 09:40:00,511.19,512.93,510.67,512.75,7204.0,505.3602,507.0803,504.8461,506.9024,7204.0
2021-01-20 09:45:00,512.75,514.18,512.65,513.57,16481.0,506.9024,508.3161,506.8035,507.713,16481.0
2021-01-20 09:50:00,513.8,514.75,513.8,514.55,8348.0,507.9404,508.8796,507.9404,508.6818,8348.0
2021-01-20 09:55:00,514.56,515.63,514.26,515.14,11156.0,508.6917,509.7495,508.3951,509.2651,11156.0
2021-01-20 10:00:00,515.37,517.85,515.37,517.41,15317.0,509.4925,511.9442,509.4925,511.5092,15317.0
2021-01-20 10:05:00,517.86,517.9,515.62,516.04,10650.0,511.9541,511.9936,509.7396,510.1548,10650.0
2021-01-20 10:10:00,516.53,516.68,515.74,516.15,8451.0,510.6393,510.7875,509.8583,510.2636,8451.0
2021-01-20 10:15:00,516.38,517.57,516.38,517.4,13106.0,510.491,511.6674,510.491,511.4993,13106.0
2021-01-20 10:20:00,517.49,517.59,517.0,517.27,9764.0,511.5883,511.6872,511.1039,511.3708,9764.0
2021-01-20 10:25:00,517.2,517.43,516.38,516.96,15428.0,511.3016,511.529,510.491,511.0644,15428.0
2021-01-20 10:30:00,516.82,517.23,516.45,517.14,8881.0,510.926,511.3313,510.5602,511.2423,8881.0
2021-01-20 10:35:00,517.14,517.27,516.79,516.79,8831.0,511.2423,511.3708,510.8963,510.8963,8831.0
2021-01-20 10:40:00,516.78,517.0,515.55,515.63,7348.0,510.8864,511.1039,509.6704,509.7495,7348.0
2021-01-20 10:45:00,515.57,516.34,515.56,516.22,6651.0,509.6902,510.4514,509.6803,510.3328,6651.0
2021-01-20 10:50:00,515.97,516.66,515.97,515.97,11012.0,510.0856,510.7678,510.0856,510.0856,11012.0
2021-01-20 10:55:00,515.99,516.15,514.62,514.7,8613.0,510.1054,510.2636,508.751,508.8301,8613.0
2021-01-20 11:00:00,514.7,514.71,513.77,514.58,8108.0,508.8301,508.84,507.9107,508.7115,8108.0
2021-01-20 11:05:00,514.53,516.38,514.53,515.72,7593.0,508.6621,510.491,508.6621,509.8385,7593.0
2021-01-20 11:10:00,515.71,516.12,515.36,515.59,3773.0,509.8286,510.2339,509.4826,509.71,3773.0
2021-01-20 11:15:00,515.59,516.18,515.22,515.98,8533.0,509.71,510.2933,509.3442,510.0955,8533.0
2021-01-20 11:20:00,516.15,516.57,515.84,516.47,2613.0,510.2636,510.6788,509.9571,510.5799,2613.0
2021-01-20 11:25:00,516.45,516.45,515.82,515.83,7504.0,510.5602,510.5602,509.9374,509.9472,7504.0
2021-01-20 11:30:00,515.8,515.85,515.5,515.72,6885.0,509.9176,509.967,509.621,509.8385,6885.0
2021-01-20 11:35:00,515.8,516.02,515.51,515.82,6245.0,509.9176,510.1351,509.6309,509.9374,6245.0
2021-01-20 11:40:00,515.91,516.48,515.91,516.09,5673.0,510.0263,510.5898,510.0263,510.2043,5673.0
2021-01-20 11:45:00,516.28,516.51,516.09,516.51,2485.0,510.3921,510.6195,510.2043,510.6195,2485.0
2021-01-20 11:50:00,516.68,516.83,516.46,516.46,3839.0,510.7875,510.9358,510.5701,510.5701,3839.0
2021-01-20 11:55:00,516.41,517.0,516.41,516.81,2695.0,510.5206,511.1039,510.5206,510.9161,2695.0
2021-01-20 12:00:00,516.88,517.36,516.88,517.32,2309.0,510.9853,511.4598,510.9853,511.4202,2309.0
2021-01-20 12:05:00,517.26,517.46,517.14,517.44,5298.0,511.3609,511.5587,511.2423,511.5389,5298.0
2021-01-20 12:10:00,517.38,517.74,517.32,517.32,6278.0,511.4796,511.8355,511.4202,511.4202,6278.0
2021-01-20 12:15:00,517.35,517.8,517.35,517.61,5186.0,511.4499,511.8948,511.4499,511.7069,5186.0
2021-01-20 12:20:00,517.54,517.54,516.99,517.19,7528.0,511.6377,511.6377,511.094,511.2917,7528.0
2021-01-20 12:25:00,517.07,517.13,516.49,517.07,6509.0,511.1731,511.2324,510.5997,511.1731,6509.0
2021-01-20 12:30:00,517.06,517.49,516.96,517.43,3014.0,511.1632,511.5883,511.0644,511.529,3014.0
2021-01-20 12:35:00,517.38,518.0,517.36,517.88,5643.0,511.4796,512.0925,511.4598,511.9739,5643.0
2021-01-20 12:40:00,517.8,518.19,517.65,518.16,5439.0,511.8948,512.2803,511.7465,512.2507,5439.0
2021-01-20 12:45:00,518.18,518.19,517.79,517.97,11936.0,512.2704,512.2803,511.8849,512.0628,11936.0
2021-01-20 12:50:00,518.14,518.48,517.59,518.39,6002.0,512.2309,512.567,511.6872,512.478,6002.0
2021-01-20 12:55:00,518.51,518.81,518.38,518.67,5770.0,512.5967,512.8933,512.4682,512.7549,5770.0
2021-01-20 13:00:00,518.79,519.44,518.65,519.4,8302.0,512.8735,513.5161,512.7351,513.4765,8302.0
2021-01-20 13:05:00,519.4,519.74,519.2,519.67,5701.0,513.4765,513.8127,513.2788,513.7434,5701.0
2021-01-20 13:10:00,519.73,519.76,519.11,519.22,5378.0,513.8028,513.8324,513.1898,513.2986,5378.0
2021-01-20 13:15:00,519.17,519.73,519.17,519.4,4158.0,513.2492,513.8028,513.2492,513.4765,4158.0
2021-01-20 13:20:00,519.47,519.47,518.56,518.72,5793.0,513.5457,513.5457,512.6461,512.8043,5793.0
2021-01-20 13:25:00,518.79,518.87,518.35,518.62,7569.0,512.8735,512.9526,512.4385,512.7054,7569.0
2021-01-20 13:30:00,518.58,518.6,517.88,518.04,7681.0,512.6659,512.6857,511.9739,512.132,7681.0
2021-01-20 13:35:00,518.11,518.11,517.59,517.84,8150.0,512.2012,512.2012,511.6872,511.9343,8150.0
2021-01-20 13:40:00,517.74,517.92,517.15,517.15,4869.0,511.8355,512.0134,511.2522,511.2522,4869.0
2021-01-20 13:45:00,517.15,517.26,516.37,516.4,4251.0,511.2522,511.3609,510.4811,510.5107,4251.0
2021-01-20 13:50:00,516.48,516.56,516.31,516.39,4130.0,510.5898,510.6689,510.4218,510.5009,4130.0
2021-01-20 13:55:00,516.47,516.99,516.47,516.92,6290.0,510.5799,511.094,510.5799,511.0248,6290.0
2021-01-20 14:00:00,516.83,517.08,516.63,516.9,7640.0,510.9358,511.183,510.7381,511.005,7640.0
2021-01-20 14:05:00,516.75,516.95,516.56,516.84,4809.0,510.8567,511.0545,510.6689,510.9457,4809.0
2021-01-20 14:10:00,516.7,517.08,515.9,516.09,11307.0,510.8073,511.183,510.0164,510.2043,11307.0
2021-01-20 14:15:00,516.24,516.59,516.24,516.41,4076.0,510.3526,510.6986,510.3526,510.5206,4076.0
2021-01-20 14:20:00,516.31,516.78,516.25,516.75,5897.0,510.4218,510.8864,510.3625,510.8567,5897.0
2021-01-20 14:25:00,516.77,517.12,516.65,517.08,2323.0,510.8765,511.2225,510.7579,511.183,2323.0
2021-01-20 14:30:00,517.26,517.54,517.25,517.49,3624.0,511.3609,511.6377,511.351,511.5883,3624.0
2021-01-20 14:35:00,517.56,517.74,517.43,517.53,3558.0,511.6575,511.8355,511.529,511.6279,3558.0
2021-01-20 14:40:00,517.58,517.73,517.56,517.73,4998.0,511.6773,511.8256,511.6575,511.8256,4998.0
2021-01-20 14:45:00,517.58,517.76,517.52,517.76,8722.0,511.6773,511.8552,511.618,511.8552,8722.0
2021-01-20 14:50:00,517.63,517.76,517.26,517.76,4913.0,511.7267,511.8552,511.3609,511.8552,4913.0
2021-01-20 14:55:00,517.66,518.15,517.66,517.68,12755.0,511.7564,512.2408,511.7564,511.7761,12755.0
2021-01-20 15:00:00,517.6,518.07,517.56,518.02,8088.0,511.6971,512.1617,511.6575,512.1123,8088.0
2021-01-20 15:05:00,518.03,518.31,517.65,517.65,6248.0,512.1222,512.399,511.7465,511.7465,6248.0
2021-01-20 15:10:00,517.43,517.6,516.06,516.41,6681.0,511.529,511.6971,510.1746,510.5206,6681.0
2021-01-20 15:15:00,516.56,516.83,516.41,516.41,6927.0,510.6689,510.9358,510.5206,510.5206,6927.0
2021-01-20 15:20:00,516.29,516.29,515.38,516.02,9028.0,510.402,510.402,509.5024,510.1351,9028.0
2021-01-20 15:25:00,515.99,516.1,515.16,515.51,29679.0,510.1054,510.2142,509.2849,509.6309,29679.0
2021-01-20 15:30:00,515.48,516.26,515.23,516.04,7520.0,509.6012,510.3723,509.3541,510.1548,7520.0
2021-01-20 15:35:00,515.98,516.63,515.98,516.36,8413.0,510.0955,510.7381,510.0955,510.4712,8413.0
2021-01-20 15:40:00,516.34,517.27,516.33,517.09,8351.0,510.4514,511.3708,510.4415,511.1929,8351.0
2021-01-20 15:45:00,517.05,517.57,516.85,516.85,9659.0,511.1533,511.6674,510.9556,510.9556,9659.0
2021-01-20 15:50:00,516.82,516.82,516.01,516.25,10598.0,510.926,510.926,510.1252,510.3625,10598.0
2021-01-20 15:55:00,516.29,516.54,515.59,515.59,36368.0,510.402,510.6491,509.71,509.71,36368.0
2021-01-21 09:30:00,515.8,518.99,515.8,516.45,65229.0,509.9176,513.0712,509.9176,510.5602,65229.0
2021-01-21 09:35:00,516.5,517.16,513.07,513.38,23784.0,510.6096,511.2621,507.2187,507.5252,23784.0
2021-01-21 09:40:00,513.03,515.89,513.0,515.61,11874.0,507.1792,510.0066,507.1495,509.7298,11874.0
2021-01-21 09:45:00,515.54,517.25,515.52,516.57,13245.0,509.6605,511.351,509.6408,510.6788,13245.0
2021-01-21 09:50:00,516.62,516.62,514.53,515.77,14803.0,510.7282,510.7282,508.6621,509.8879,14803.0
2021-01-21 09:55:00,515.76,515.77,514.18,514.52,11172.0,509.878,509.8879,508.3161,508.6522,11172.0
2021-01-21 10:00:00,514.24,514.34,513.17,513.52,9676.0,508.3754,508.4742,507.3176,507.6636,9676.0
2021-01-21 10:05:00,513.33,514.38,512.75,513.96,10278.0,507.4758,508.5138,506.9024,508.0986,10278.0
2021-01-21 10:10:00,514.26,515.88,514.26,515.25,15862.0,508.3951,509.9967,508.3951,509.3739,15862.0
2021-01-21 10:15:00,515.5,515.51,514.49,515.0,7223.0,509.621,509.6309,508.6225,509.1267,7223.0
2021-01-21 10:20:00,515.0,515.76,515.0,515.43,4021.0,509.1267,509.878,509.1267,509.5518,4021.0
2021-01-21 10:25:00,515.45,516.55,515.44,516.5,9755.0,509.5716,510.659,509.5617,510.6096,9755.0
2021-01-21 10:30:00,516.5,516.83,515.79,516.83,5916.0,510.6096,510.9358,509.9077,510.9358,5916.0
2021-01-21 10:35:00,516.83,517.18,516.47,517.0,5101.0,510.9358,511.2818,510.5799,511.1039,5101.0
2021-01-21 10:40:00,517.0,517.19,516.64,517.04,9002.0,511.1039,511.2917,510.748,511.1434,9002.0
2021-01-21 10:45:00,517.04,517.51,516.91,517.38,7896.0,511.1434,511.6081,511.0149,511.4796,7896.0
2021-01-21 10:50:00,517.46,518.21,517.24,518.17,8070.0,511.5587,512.3001,511.3412,512.2606,8070.0
2021-01-21 10:55:00,518.05,518.64,517.84,518.55,9921.0,512.1419,512.7252,511.9343,512.6362,9921.0
2021-01-21 11:00:00,518.58,519.1,518.48,519.06,14590.0,512.6659,513.1799,512.567,513.1404,14590.0
2021-01-21 11:05:00,518.95,519.76,518.95,519.53,13366.0,513.0317,513.8324,513.0317,513.605,13366.0
2021-01-21 11:10:00,519.44,519.44,518.32,518.39,7689.0,513.5161,513.5161,512.4088,512.478,7689.0
2021-01-21 11:15:00,518.39,518.54,517.67,517.86,5161.0,512.478,512.6263,511.7663,511.9541,5161.0
2021-01-21 11:20:00,517.95,518.09,517.08,517.77,6364.0,512.0431,512.1815,511.183,511.8651,6364.0
2021-01-21 11:25:00,517.76,518.07,517.57,518.07,5636.0,511.8552,512.1617,511.6674,512.1617,5636.0
2021-01-21 11:30:00,518.03,518.54,517.94,518.41,5992.0,512.1222,512.6263,512.0332,512.4978,5992.0
2021-01-21 11:35:00,518.48,518.5,517.96,517.96,11952.0,512.567,512.5868,512.053,512.053,11952.0
2021-01-21 11:40:00,517.92,517.98,517.63,517.85,3459.0,512.0134,512.0727,511.7267,511.9442,3459.0
2021-01-21 11:45:00,517.97,518.44,517.9,518.22,9552.0,512.0628,512.5275,511.9936,512.31,9552.0
2021-01-21 11:50:00,518.32,519.3,518.26,519.28,7924.0,512.4088,513.3777,512.3495,513.3579,7924.0
2021-01-21 11:55:00,519.39,520.0,519.08,519.53,17525.0,513.4666,514.0697,513.1602,513.605,17525.0
2021-01-21 12:00:00,519.52,519.52,518.0,518.12,4101.0,513.5952,513.5952,512.0925,512.2111,4101.0
2021-01-21 12:05:00,518.01,518.36,517.24,517.24,8317.0,512.1024,512.4484,511.3412,511.3412,8317.0
2021-01-21 12:10:00,517.4,518.05,517.4,517.69,4068.0,511.4993,512.1419,511.4993,511.786,4068.0
2021-01-21 12:15:00,517.58,518.0,517.58,517.81,3384.0,511.6773,512.0925,511.6773,511.9047,3384.0
2021-01-21 12:20:00,517.63,517.75,517.58,517.74,3213.0,511.7267,511.8453,511.6773,511.8355,3213.0
2021-01-21 12:25:00,517.61,517.65,517.38,517.38,5045.0,511.7069,511.7465,511.4796,511.4796,5045.0
2021-01-21 12:30:00,517.45,517.6,517.13,517.13,6951.0,511.5488,511.6971,511.2324,511.2324,6951.0
2021-01-21 12:35:00,516.88,517.37,516.88,517.28,2951.0,510.9853,511.4697,510.9853,511.3807,2951.0
2021-01-21 12:40:00,517.45,517.61,517.13,517.19,5444.0,511.5488,511.7069,511.2324,511.2917,5444.0
2021-01-21 12:45:00,517.19,517.34,517.09,517.34,2608.0,511.2917,511.44,511.1929,511.44,2608.0
2021-01-21 12:50:00,517.1,517.1,516.28,516.32,2606.0,511.2028,511.2028,510.3921,510.4317,2606.0
2021-01-21 12:55:00,516.24,516.24,515.63,515.7,4232.0,510.3526,510.3526,509.7495,509.8187,4232.0
2021-01-21 13:00:00,515.74,515.86,515.62,515.76,5214.0,509.8583,509.9769,509.7396,509.878,5214.0
2021-01-21 13:05:00,515.78,516.9,515.78,516.59,5274.0,509.8978,511.005,509.8978,510.6986,5274.0
2021-01-21 13:10:00,516.52,517.36,516.49,517.36,2128.0,510.6294,511.4598,510.5997,511.4598,2128.0
2021-01-21 13:15:00,517.11,517.38,517.11,517.27,4830.0,511.2126,511.4796,511.2126,511.3708,4830.0
2021-01-21 13:20:00,517.17,517.8,517.16,517.71,2610.0,511.272,511.8948,511.2621,511.8058,2610.0
2021-01-21 13:25:00,517.61,518.22,517.56,518.21,4600.0,511.7069,512.31,511.6575,512.3001,4600.0
2021-01-21 13:30:00,518.04,518.26,517.89,517.89,10173.0,512.132,512.3495,511.9837,511.9837,10173.0
2021-01-21 13:35:00,517.8,517.82,517.44,517.75,3815.0,511.8948,511.9145,511.5389,511.8453,3815.0
2021-01-21 13:40:00,517.86,518.02,517.65,517.65,5234.0,511.9541,512.1123,511.7465,511.7465,5234.0
2021-01-21 13:45:00,517.67,517.68,516.92,516.94,11102.0,511.7663,511.7761,511.0248,511.0446,11102.0
2021-01-21 13:50:00,517.0,517.02,516.12,516.4,4363.0,511.1039,511.1237,510.2339,510.5107,4363.0
2021-01-21 13:55:00,516.28,516.97,516.24,516.58,4114.0,510.3921,511.0742,510.3526,510.6887,4114.0
2021-01-21 14:00:00,516.5,516.7,516.48,516.69,4212.0,510.6096,510.8073,510.5898,510.7974,4212.0
2021-01-21 14:05:00,516.75,516.75,516.4,516.48,5602.0,510.8567,510.8567,510.5107,510.5898,5602.0
2021-01-21 14:10:00,516.4,516.52,515.91,516.01,5592.0,510.5107,510.6294,510.0263,510.1252,5592.0
2021-01-21 14:15:00,515.91,515.98,515.16,515.16,6511.0,510.0263,510.0955,509.2849,509.2849,6511.0
2021-01-21 14:20:00,515.31,515.61,514.77,514.77,8563.0,509.4332,509.7298,508.8993,508.8993,8563.0
2021-01-21 14:25:00,514.72,515.24,514.71,515.0,4335.0,508.8499,509.364,508.84,509.1267,4335.0
2021-01-21 14:30:00,514.98,515.2,514.54,514.96,7200.0,509.1069,509.3244,508.672,509.0872,7200.0
2021-01-21 14:35:00,515.08,515.22,514.87,514.95,6281.0,509.2058,509.3442,508.9982,509.0773,6281.0
2021-01-21 14:40:00,514.85,514.99,514.81,514.81,8342.0,508.9784,509.1168,508.9389,508.9389,8342.0
2021-01-21 14:45:00,514.8,514.97,514.8,514.97,3448.0,508.929,509.097,508.929,509.097,3448.0
2021-01-21 14:50:00,515.01,515.37,515.01,515.13,10899.0,509.1366,509.4925,509.1366,509.2552,10899.0
2021-01-21 14:55:00,515.0,515.5,514.94,515.23,6983.0,509.1267,509.621,509.0674,509.3541,6983.0
2021-01-21 15:00:00,515.2,515.41,515.05,515.31,4628.0,509.3244,509.532,509.1761,509.4332,4628.0
2021-01-21 15:05:00,515.25,515.25,514.75,515.03,5669.0,509.3739,509.3739,508.8796,509.1564,5669.0
2021-01-21 15:10:00,514.94,515.02,514.59,514.6,4518.0,509.0674,509.1465,508.7214,508.7313,4518.0
2021-01-21 15:15:00,514.51,514.67,514.43,514.58,3503.0,508.6423,508.8005,508.5632,508.7115,3503.0
2021-01-21 15:20:00,514.49,514.96,514.49,514.96,10293.0,508.6225,509.0872,508.6225,509.0872,10293.0
2021-01-21 15:25:00,514.97,516.03,514.96,515.86,13096.0,509.097,510.145,509.0872,509.9769,13096.0
2021-01-21 15:30:00,515.81,515.86,514.11,514.24,12466.0,509.9275,509.9769,508.2469,508.3754,12466.0
2021-01-21 15:35:00,514.42,514.49,513.78,513.9,10445.0,508.5533,508.6225,507.9206,508.0393,10445.0
2021-01-21 15:40:00,513.72,514.27,513.7,514.04,13602.0,507.8613,508.405,507.8415,508.1777,13602.0
2021-01-21 15:45:00,514.04,514.19,513.7,513.8,12540.0,508.1777,508.3259,507.8415,507.9404,12540.0
2021-01-21 15:50:00,513.87,514.06,513.43,513.62,12871.0,508.0096,508.1974,507.5746,507.7624,12871.0
2021-01-21 15:55:00,513.68,514.0,512.01,512.41,56350.0,507.8218,508.1381,506.1708,506.5662,56350.0
2021-01-22 09:30:00,511.71,513.71,510.01,512.45,47955.0,505.8742,507.8514,504.1936,506.6058,47955.0
2021-01-22 09:35:00,512.81,515.4,512.45,512.58,19276.0,506.9617,509.5221,506.6058,506.7343,19276.0
2021-01-22 09:40:00,512.85,513.5,512.25,512.52,3800.0,507.0012,507.6438,506.4081,506.675,3800.0
2021-01-22 09:45:00,512.63,513.59,512.36,513.04,19320.0,506.7837,507.7328,506.5168,507.1891,19320.0
2021-01-22 09:50:00,512.99,513.8,512.43,513.61,15632.0,507.1396,507.9404,506.586,507.7526,15632.0
2021-01-22 09:55:00,513.62,514.0,512.93,513.74,13790.0,507.7624,508.1381,507.0803,507.8811,13790.0
2021-01-22 10:00:00,513.74,514.0,513.55,513.55,22395.0,507.8811,508.1381,507.6932,507.6932,22395.0
2021-01-22 10:05:00,513.56,515.03,513.55,515.01,7855.0,507.7031,509.1564,507.6932,509.1366,7855.0
2021-01-22 10:10:00,514.88,515.39,514.67,515.12,12581.0,509.0081,509.5123,508.8005,509.2453,12581.0
2021-01-22 10:15:00,515.18,515.92,515.17,515.92,9854.0,509.3047,510.0362,509.2948,510.0362,9854.0
2021-01-22 10:20:00,515.98,517.11,515.75,515.92,7938.0,510.0955,511.2126,509.8682,510.0362,7938.0
2021-01-22 10:25:00,515.78,516.2,515.15,515.15,7797.0,509.8978,510.313,509.275,509.275,7797.0
2021-01-22 10:30:00,515.15,515.87,515.14,515.28,6524.0,509.275,509.9868,509.2651,509.4035,6524.0
2021-01-22 10:35:00,515.57,515.57,514.71,515.35,6102.0,509.6902,509.6902,508.84,509.4727,6102.0
2021-01-22 10:40:00,515.4,515.52,515.1,515.28,6725.0,509.5221,509.6408,509.2256,509.4035,6725.0
2021-01-22 10:45:00,515.25,515.25,514.22,514.37,6407.0,509.3739,509.3739,508.3556,508.5039,6407.0
2021-01-22 10:50:00,514.46,514.89,514.41,514.72,9072.0,508.5929,509.018,508.5434,508.8499,9072.0
2021-01-22 10:55:00,514.7,515.53,514.64,514.99,5699.0,508.8301,509.6507,508.7708,509.1168,5699.0
2021-01-22 11:00:00,514.8,514.92,514.16,514.17,10022.0,508.929,509.0476,508.2963,508.3062,10022.0
2021-01-22 11:05:00,514.31,514.53,514.08,514.12,7326.0,508.4446,508.6621,508.2172,508.2567,7326.0
2021-01-22 11:10:00,514.11,514.11,513.35,513.35,2989.0,508.2469,508.2469,507.4955,507.4955,2989.0
2021-01-22 11:15:00,513.31,513.66,513.13,513.4,10772.0,507.456,507.802,507.278,507.545,10772.0
2021-01-22 11:20:00,513.41,514.47,513.23,514.4,5198.0,507.5548,508.6028,507.3769,508.5336,5198.0
2021-01-22 11:25:00,514.22,514.93,514.2,514.93,6224.0,508.3556,509.0575,508.3358,509.0575,6224.0
2021-01-22 11:30:00,514.75,515.14,514.55,515.05,3158.0,508.8796,509.2651,508.6818,509.1761,3158.0
2021-01-22 11:35:00,515.0,515.39,514.73,515.37,6996.0,509.1267,509.5123,508.8598,509.4925,6996.0
2021-01-22 11:40:00,515.25,515.94,515.25,515.54,5179.0,509.3739,510.056,509.3739,509.6605,5179.0
2021-01-22 11:45:00,515.53,515.86,515.47,515.8,3134.0,509.6507,509.9769,509.5913,509.9176,3134.0
2021-01-22 11:50:00,515.88,516.88,515.79,516.88,6706.0,509.9967,510.9853,509.9077,510.9853,6706.0
2021-01-22 11:55:00,517.03,517.04,516.39,516.49,7051.0,511.1336,511.1434,510.5009,510.5997,7051.0
2021-01-22 12:00:00,516.5,516.53,515.97,516.08,5643.0,510.6096,510.6393,510.0856,510.1944,5643.0
2021-01-22 12:05:00,515.97,516.08,515.61,515.73,4739.0,510.0856,510.1944,509.7298,509.8484,4739.0
2021-01-22 12:10:00,515.83,516.12,515.65,516.0,4276.0,509.9472,510.2339,509.7693,510.1153,4276.0
2021-01-22 12:15:00,516.61,516.65,516.41,516.65,2443.0,510.7183,510.7579,510.5206,510.7579,2443.0
2021-01-22 12:20:00,516.52,516.54,516.32,516.34,3214.0,510.6294,510.6491,510.4317,510.4514,3214.0
2021-01-22 12:25:00,516.31,516.36,515.38,515.48,6709.0,510.4218,510.4712,509.5024,509.6012,6709.0
2021-01-22 12:30:00,515.64,515.68,514.84,515.03,11212.0,509.7594,509.799,508.9685,509.1564,11212.0
2021-01-22 12:35:00,514.86,515.0,514.27,514.39,8235.0,508.9883,509.1267,508.405,508.5237,8235.0
2021-01-22 12:40:00,514.47,514.68,514.33,514.33,2248.0,508.6028,508.8104,508.4643,508.4643,2248.0
2021-01-22 12:45:00,514.35,514.76,514.3,514.41,7073.0,508.4841,508.8894,508.4347,508.5434,7073.0
2021-01-22 12:50:00,514.32,514.66,514.16,514.48,5298.0,508.4545,508.7906,508.2963,508.6126,5298.0
2021-01-22 12:55:00,514.35,514.35,513.02,513.11,64846.0,508.4841,508.4841,507.1693,507.2583,64846.0
2021-01-22 13:00:00,513.25,513.51,512.95,513.26,5750.0,507.3967,507.6537,507.1001,507.4066,5750.0
2021-01-22 13:05:00,513.35,513.35,512.66,512.91,3559.0,507.4955,507.4955,506.8134,507.0605,3559.0
2021-01-22 13:10:00,512.9,513.32,512.88,513.32,3587.0,507.0507,507.4659,507.0309,507.4659,3587.0
2021-01-22 13:15:00,513.33,513.45,513.22,513.33,12438.0,507.4758,507.5944,507.367,507.4758,12438.0
2021-01-22 13:20:00,513.32,513.45,513.21,513.44,5341.0,507.4659,507.5944,507.3571,507.5845,5341.0
2021-01-22 13:25:00,513.46,513.57,512.5,512.5,36815.0,507.6043,507.713,506.6552,506.6552,36815.0
2021-01-22 13:30:00,512.44,512.77,511.62,512.33,5888.0,506.5959,506.9221,505.7853,506.4872,5888.0
2021-01-22 13:35:00,512.48,513.12,512.4,513.11,34336.0,506.6354,507.2681,506.5564,507.2583,34336.0
2021-01-22 13:40:00,513.27,513.6,512.87,513.44,9622.0,507.4164,507.7427,507.021,507.5845,9622.0
2021-01-22 13:45:00,513.43,513.49,513.14,513.15,3654.0,507.5746,507.6339,507.2879,507.2978,3654.0
2021-01-22 13:50:00,513.23,513.38,512.9,513.11,8512.0,507.3769,507.5252,507.0507,507.2583,8512.0
2021-01-22 13:55:00,513.12,513.25,512.96,512.99,11024.0,507.2681,507.3967,507.11,507.1396,11024.0
2021-01-22 14:00:00,513.08,513.25,512.73,513.17,8670.0,507.2286,507.3967,506.8826,507.3176,8670.0
2021-01-22 14:05:00,513.12,513.26,513.05,513.12,4473.0,507.2681,507.4066,507.1989,507.2681,4473.0
2021-01-22 14:10:00,513.3,513.31,512.98,512.99,5789.0,507.4461,507.456,507.1297,507.1396,5789.0
2021-01-22 14:15:00,512.98,513.36,512.94,513.35,13171.0,507.1297,507.5054,507.0902,507.4955,13171.0
2021-01-22 14:20:00,513.24,513.53,513.24,513.43,7789.0,507.3868,507.6735,507.3868,507.5746,7789.0
2021-01-22 14:25:00,513.34,513.48,512.93,512.99,6272.0,507.4856,507.624,507.0803,507.1396,6272.0
2021-01-22 14:30:00,513.09,513.16,512.98,513.0,3035.0,507.2385,507.3077,507.1297,507.1495,3035.0
2021-01-22 14:35:00,513.06,513.2,513.05,513.17,1600.0,507.2088,507.3472,507.1989,507.3176,1600.0
2021-01-22 14:40:00,513.15,513.54,513.14,513.14,9433.0,507.2978,507.6834,507.2879,507.2879,9433.0
2021-01-22 14:45:00,513.12,513.15,512.7,512.83,6567.0,507.2681,507.2978,506.8529,506.9815,6567.0
2021-01-22 14:50:00,512.95,513.8,512.9,513.8,42881.0,507.1001,507.9404,507.0507,507.9404,42881.0
2021-01-22 14:55:00,513.84,514.25,513.8,513.92,25905.0,507.9799,508.3853,507.9404,508.059,25905.0
2021-01-22 15:00:00,513.93,514.21,513.84,514.06,18769.0,508.0689,508.3457,507.9799,508.1974,18769.0
2021-01-22 15:05:00,514.03,514.14,513.77,513.77,16702.0,508.1678,508.2765,507.9107,507.9107,16702.0
2021-01-22 15:10:00,513.69,513.73,513.16,513.5,46737.0,507.8316,507.8712,507.3077,507.6438,46737.0
2021-01-22 15:15:00,513.49,513.91,513.44,513.77,21160.0,507.6339,508.0491,507.5845,507.9107,21160.0
2021-01-22 15:20:00,513.74,514.33,513.65,514.09,87386.0,507.8811,508.4643,507.7921,508.2271,87386.0
2021-01-22 15:25:00,514.22,514.51,514.07,514.25,30212.0,508.3556,508.6423,508.2073,508.3853,30212.0
2021-01-22 15:30:00,514.25,514.3,513.86,514.11,41256.0,508.3853,508.4347,507.9997,508.2469,41256.0
2021-01-22 15:35:00,514.18,514.75,513.96,514.33,48702.0,508.3161,508.8796,508.0986,508.4643,48702.0
2021-01-22 15:40:00,514.33,515.15,514.32,515.0,41017.0,508.4643,509.275,508.4545,509.1267,41017.0
2021-01-22 15:45:00,514.97,515.48,514.96,515.23,18618.0,509.097,509.6012,509.0872,509.3541,18618.0
2021-01-22 15:50:00,515.07,515.61,514.35,515.32,32268.0,509.1959,509.7298,508.4841,509.4431,32268.0
2021-01-22 15:55:00,515.16,515.7,514.62,514.62,117587.0,509.2849,509.8187,508.751,508.751,117587.0
2021-01-25 09:30:00,517.92,520.82,517.01,520.46,59698.0,512.0134,514.8803,511.1138,514.5244,59698.0
2021-01-25 09:35:00,520.26,521.69,519.61,520.49,50936.0,514.3267,515.7404,513.6841,514.5541,50936.0
2021-01-25 09:40:00,520.75,521.33,519.49,520.15,30870.0,514.8111,515.3845,513.5655,514.218,30870.0
2021-01-25 09:45:00,520.31,520.88,519.54,520.19,17575.0,514.3761,514.9396,513.6149,514.2575,17575.0
2021-01-25 09:50:00,520.12,520.48,519.79,519.98,25771.0,514.1883,514.5442,513.8621,514.0499,25771.0
2021-01-25 09:55:00,520.0,520.85,519.9,520.12,22282.0,514.0697,514.91,513.9708,514.1883,22282.0
2021-01-25 10:00:00,520.01,522.0,519.73,520.22,32891.0,514.0796,516.0469,513.8028,514.2872,32891.0
2021-01-25 10:05:00,520.15,520.86,519.61,519.88,27698.0,514.218,514.9199,513.6841,513.9511,27698.0
2021-01-25 10:10:00,519.88,520.5,519.71,520.12,23408.0,513.9511,514.564,513.783,514.1883,23408.0
2021-01-25 10:15:00,520.16,520.86,520.05,520.78,22124.0,514.2279,514.9199,514.1191,514.8408,22124.0
2021-01-25 10:20:00,520.7,521.14,520.13,520.13,7801.0,514.7617,515.1967,514.1982,514.1982,7801.0
2021-01-25 10:25:00,520.12,520.77,519.96,520.68,17827.0,514.1883,514.8309,514.0301,514.7419,17827.0
2021-01-25 10:30:00,520.9,521.53,520.25,520.66,14780.0,514.9594,515.5822,514.3168,514.7222,14780.0
2021-01-25 10:35:00,520.48,521.82,520.31,521.18,13605.0,514.5442,515.8689,514.3761,515.2362,13605.0
2021-01-25 10:40:00,521.48,521.53,520.52,520.52,15119.0,515.5328,515.5822,514.5838,514.5838,15119.0
2021-01-25 10:45:00,520.48,520.59,519.94,520.21,13386.0,514.5442,514.653,514.0104,514.2773,13386.0
2021-01-25 10:50:00,520.03,520.43,519.67,520.37,17520.0,514.0993,514.4948,513.7434,514.4355,17520.0
2021-01-25 10:55:00,520.43,520.83,519.33,519.81,40670.0,514.4948,514.8902,513.4073,513.8819,40670.0
2021-01-25 11:00:00,519.85,520.2,515.62,516.72,16787.0,513.9214,514.2674,509.7396,510.8271,16787.0
2021-01-25 11:05:00,516.76,518.96,516.39,516.92,46092.0,510.8666,513.0415,510.5009,511.0248,46092.0
2021-01-25 11:10:00,517.21,520.74,516.68,519.53,23719.0,511.3115,514.8012,510.7875,513.605,23719.0
2021-01-25 11:15:00,519.64,520.69,519.23,519.56,16647.0,513.7138,514.7518,513.3085,513.6347,16647.0
2021-01-25 11:20:00,519.51,519.86,518.81,519.18,6519.0,513.5853,513.9313,512.8933,513.259,6519.0
2021-01-25 11:25:00,519.48,519.51,518.79,519.23,4782.0,513.5556,513.5853,512.8735,513.3085,4782.0
2021-01-25 11:30:00,519.09,519.09,517.24,518.27,8582.0,513.1701,513.1701,511.3412,512.3594,8582.0
2021-01-25 11:35:00,518.15,518.85,517.72,518.52,7665.0,512.2408,512.9328,511.8157,512.6066,7665.0
2021-01-25 11:40:00,518.59,519.79,518.23,519.55,6932.0,512.6758,513.8621,512.3199,513.6248,6932.0
2021-01-25 11:45:00,519.55,520.06,519.23,519.35,5961.0,513.6248,514.129,513.3085,513.4271,5961.0
2021-01-25 11:50:00,519.51,520.12,519.49,519.86,3615.0,513.5853,514.1883,513.5655,513.9313,3615.0
2021-01-25 11:55:00,519.72,520.28,519.48,520.15,8383.0,513.7929,514.3465,513.5556,514.218,8383.0
2021-01-25 12:00:00,520.17,520.38,519.71,519.8,3794.0,514.2377,514.4454,513.783,513.872,3794.0
2021-01-25 12:05:00,519.65,519.86,518.94,519.13,5133.0,513.7237,513.9313,513.0218,513.2096,5133.0
2021-01-25 12:10:00,518.91,519.46,518.69,519.15,8600.0,512.9921,513.5358,512.7746,513.2294,8600.0
2021-01-25 12:15:00,519.46,519.77,518.23,518.48,6980.0,513.5358,513.8423,512.3199,512.567,6980.0
2021-01-25 12:20:00,518.62,519.5,517.77,517.77,8188.0,512.7054,513.5754,511.8651,511.8651,8188.0
2021-01-25 12:25:00,518.15,518.56,516.92,517.17,3921.0,512.2408,512.6461,511.0248,511.272,3921.0
2021-01-25 12:30:00,517.09,518.18,517.0,517.99,5542.0,511.1929,512.2704,511.1039,512.0826,5542.0
2021-01-25 12:35:00,518.19,518.83,518.19,518.63,8942.0,512.2803,512.913,512.2803,512.7153,8942.0
2021-01-25 12:40:00,518.44,518.96,518.24,518.24,4010.0,512.5275,513.0415,512.3298,512.3298,4010.0
2021-01-25 12:45:00,518.35,518.73,518.02,518.24,3260.0,512.4385,512.8142,512.1123,512.3298,3260.0
2021-01-25 12:50:00,518.39,518.99,518.31,518.46,3142.0,512.478,513.0712,512.399,512.5472,3142.0
2021-01-25 12:55:00,518.75,519.0,518.09,518.95,4633.0,512.8339,513.0811,512.1815,513.0317,4633.0
2021-01-25 13:00:00,519.16,519.41,518.88,519.13,6098.0,513.2393,513.4864,512.9625,513.2096,6098.0
2021-01-25 13:05:00,519.01,519.31,518.63,518.98,6600.0,513.091,513.3876,512.7153,513.0613,6600.0
2021-01-25 13:10:00,519.0,519.59,518.78,519.41,5344.0,513.0811,513.6644,512.8636,513.4864,5344.0
2021-01-25 13:15:00,519.34,519.35,519.14,519.17,1315.0,513.4172,513.4271,513.2195,513.2492,1315.0
2021-01-25 13:20:00,518.97,519.92,518.91,519.59,6664.0,513.0514,513.9906,512.9921,513.6644,6664.0
2021-01-25 13:25:00,519.71,520.17,519.45,520.17,4184.0,513.783,514.2377,513.526,514.2377,4184.0
2021-01-25 13:30:00,520.03,520.55,519.62,520.24,3043.0,514.0993,514.6134,513.694,514.3069,3043.0
2021-01-25 13:35:00,520.27,520.44,520.0,520.41,3092.0,514.3366,514.5047,514.0697,514.475,3092.0
2021-01-25 13:40:00,520.32,520.62,520.14,520.14,2614.0,514.386,514.6826,514.2081,514.2081,2614.0
2021-01-25 13:45:00,520.34,520.36,519.84,520.17,5634.0,514.4058,514.4256,513.9115,514.2377,5634.0
2021-01-25 13:50:00,520.34,520.46,519.75,519.79,5640.0,514.4058,514.5244,513.8225,513.8621,5640.0
2021-01-25 13:55:00,519.93,520.35,519.85,520.04,3377.0,514.0005,514.4157,513.9214,514.1092,3377.0
2021-01-25 14:00:00,520.23,520.6,519.88,520.4,8554.0,514.2971,514.6628,513.9511,514.4651,8554.0
2021-01-25 14:05:00,520.6,520.83,519.74,519.91,11473.0,514.6628,514.8902,513.8127,513.9807,11473.0
2021-01-25 14:10:00,519.86,520.18,519.61,519.62,6834.0,513.9313,514.2476,513.6841,513.694,6834.0
2021-01-25 14:15:00,519.53,520.02,518.81,518.9,8035.0,513.605,514.0895,512.8933,512.9822,8035.0
2021-01-25 14:20:00,518.9,519.67,518.66,519.42,6863.0,512.9822,513.7434,512.745,513.4963,6863.0
2021-01-25 14:25:00,519.51,519.6,518.84,519.43,4159.0,513.5853,513.6742,512.9229,513.5062,4159.0
2021-01-25 14:30:00,519.5,519.95,519.23,519.59,3714.0,513.5754,514.0203,513.3085,513.6644,3714.0
2021-01-25 14:35:00,519.61,519.61,518.44,518.44,4892.0,513.6841,513.6841,512.5275,512.5275,4892.0
2021-01-25 14:40:00,518.57,518.7,518.23,518.57,5057.0,512.656,512.7845,512.3199,512.656,5057.0
2021-01-25 14:45:00,518.39,518.73,518.15,518.22,4172.0,512.478,512.8142,512.2408,512.31,4172.0
2021-01-25 14:50:00,518.39,518.75,518.18,518.63,6592.0,512.478,512.8339,512.2704,512.7153,6592.0
2021-01-25 14:55:00,518.64,519.01,518.38,518.75,5758.0,512.7252,513.091,512.4682,512.8339,5758.0
2021-01-25 15:00:00,518.6,518.79,518.14,518.43,5299.0,512.6857,512.8735,512.2309,512.5176,5299.0
2021-01-25 15:05:00,518.62,519.04,518.42,519.04,4239.0,512.7054,513.1206,512.5077,513.1206,4239.0
2021-01-25 15:10:00,518.83,518.83,517.66,517.82,5200.0,512.913,512.913,511.7564,511.9145,5200.0
2021-01-25 15:15:00,517.66,517.67,517.23,517.6,4678.0,511.7564,511.7663,511.3313,511.6971,4678.0
2021-01-25 15:20:00,517.72,517.72,517.27,517.59,4636.0,511.8157,511.8157,511.3708,511.6872,4636.0
2021-01-25 15:25:00,517.44,517.7,517.22,517.26,5334.0,511.5389,511.7959,511.3214,511.3609,5334.0
2021-01-25 15:30:00,517.38,517.51,516.95,517.21,6181.0,511.4796,511.6081,511.0545,511.3115,6181.0
2021-01-25 15:35:00,517.23,517.45,517.03,517.26,6245.0,511.3313,511.5488,511.1336,511.3609,6245.0
2021-01-25 15:40:00,517.33,517.96,517.03,517.72,3900.0,511.4301,512.053,511.1336,511.8157,3900.0
2021-01-25 15:45:00,517.94,518.39,517.84,518.38,5840.0,512.0332,512.478,511.9343,512.4682,5840.0
2021-01-25 15:50:00,518.41,518.73,517.27,518.41,14772.0,512.4978,512.8142,511.3708,512.4978,14772.0
2021-01-25 15:55:00,518.39,519.2,518.32,518.83,32245.0,512.478,513.2788,512.4088,512.913,32245.0
2021-01-26 09:30:00,516.21,517.46,513.64,516.0,30493.0,510.3229,511.5587,507.7822,510.1153,30493.0
2021-01-26 09:35:00,515.64,515.77,514.0,514.74,5894.0,509.7594,509.8879,508.1381,508.8697,5894.0
2021-01-26 09:40:00,515.55,515.6,514.51,515.43,7129.0,509.6704,509.7199,508.6423,509.5518,7129.0
2021-01-26 09:45:00,515.43,516.51,514.5,516.0,10771.0,509.5518,510.6195,508.6324,510.1153,10771.0
2021-01-26 09:50:00,515.09,515.24,513.88,514.26,8707.0,509.2157,509.364,508.0195,508.3951,8707.0
2021-01-26 09:55:00,514.2,515.31,514.06,514.9,4506.0,508.3358,509.4332,508.1974,509.0278,4506.0
2021-01-26 10:00:00,514.92,516.56,514.91,516.18,6574.0,509.0476,510.6689,509.0377,510.2933,6574.0
2021-01-26 10:05:00,516.2,516.72,514.48,514.78,9908.0,510.313,510.8271,508.6126,508.9092,9908.0
2021-01-26 10:10:00,514.48,514.48,512.83,513.05,7984.0,508.6126,508.6126,506.9815,507.1989,7984.0
2021-01-26 10:15:00,513.39,513.56,512.45,513.48,8817.0,507.5351,507.7031,506.6058,507.624,8817.0
2021-01-26 10:20:00,513.12,515.1,513.06,515.1,11117.0,507.2681,509.2256,507.2088,509.2256,11117.0
2021-01-26 10:25:00,515.28,516.6,515.28,516.6,17287.0,509.4035,510.7085,509.4035,510.7085,17287.0
2021-01-26 10:30:00,516.69,518.16,516.69,517.42,11250.0,510.7974,512.2507,510.7974,511.5191,11250.0
2021-01-26 10:35:00,516.67,517.08,515.83,516.14,10523.0,510.7777,511.183,509.9472,510.2537,10523.0
2021-01-26 10:40:00,516.02,516.6,515.85,515.85,7427.0,510.1351,510.7085,509.967,509.967,7427.0
2021-01-26 10:45:00,515.79,516.15,515.57,515.92,4617.0,509.9077,510.2636,509.6902,510.0362,4617.0
2021-01-26 10:50:00,515.88,516.51,515.42,515.42,6342.0,509.9967,510.6195,509.5419,509.5419,6342.0
2021-01-26 10:55:00,515.45,516.2,515.33,515.96,5834.0,509.5716,510.313,509.4529,510.0758,5834.0
2021-01-26 11:00:00,516.25,516.66,515.75,516.53,10232.0,510.3625,510.7678,509.8682,510.6393,10232.0
2021-01-26 11:05:00,516.3,516.4,514.21,514.21,2085.0,510.4119,510.5107,508.3457,508.3457,2085.0
2021-01-26 11:10:00,514.11,514.19,513.25,513.79,4288.0,508.2469,508.3259,507.3967,507.9305,4288.0
2021-01-26 11:15:00,513.9,514.37,513.64,514.26,4686.0,508.0393,508.5039,507.7822,508.3951,4686.0
2021-01-26 11:20:00,514.28,514.72,514.12,514.37,4643.0,508.4149,508.8499,508.2567,508.5039,4643.0
2021-01-26 11:25:00,514.39,515.0,514.39,515.0,3387.0,508.5237,509.1267,508.5237,509.1267,3387.0
2021-01-26 11:30:00,514.6,514.6,513.75,513.75,1900.0,508.7313,508.7313,507.891,507.891,1900.0
2021-01-26 11:35:00,513.46,513.46,512.84,513.02,4057.0,507.6043,507.6043,506.9913,507.1693,4057.0
2021-01-26 11:40:00,512.99,513.16,512.83,512.84,2260.0,507.1396,507.3077,506.9815,506.9913,2260.0
2021-01-26 11:45:00,512.5,512.91,512.27,512.43,3698.0,506.6552,507.0605,506.4278,506.586,3698.0
2021-01-26 11:50:00,512.24,512.37,511.78,511.93,4171.0,506.3982,506.5267,505.9434,506.0917,4171.0
2021-01-26 11:55:00,511.89,512.14,511.51,511.69,6024.0,506.0522,506.2993,505.6765,505.8545,6024.0
2021-01-26 12:00:00,511.7,512.2,511.69,512.17,2448.0,505.8643,506.3586,505.8545,506.329,2448.0
2021-01-26 12:05:00,511.84,511.85,511.57,511.57,2577.0,506.0027,506.0126,505.7358,505.7358,2577.0
2021-01-26 12:10:00,511.57,511.58,511.16,511.33,2769.0,505.7358,505.7457,505.3305,505.4986,2769.0
2021-01-26 12:15:00,511.33,511.34,510.84,511.26,4245.0,505.4986,505.5084,505.0141,505.4294,4245.0
2021-01-26 12:20:00,511.17,511.68,511.05,511.5,3482.0,505.3404,505.8446,505.2218,505.6666,3482.0
2021-01-26 12:25:00,511.61,511.73,511.4,511.5,3445.0,505.7754,505.894,505.5678,505.6666,3445.0
2021-01-26 12:30:00,511.38,511.42,511.1,511.1,3358.0,505.548,505.5875,505.2712,505.2712,3358.0
2021-01-26 12:35:00,511.03,511.03,509.89,509.99,6297.0,505.202,505.202,504.075,504.1738,6297.0
2021-01-26 12:40:00,509.87,510.16,509.62,509.93,1753.0,504.0552,504.3419,503.8081,504.1145,1753.0
2021-01-26 12:45:00,509.95,510.31,509.89,510.13,3476.0,504.1343,504.4902,504.075,504.3122,3476.0
2021-01-26 12:50:00,510.02,510.26,509.93,510.08,3742.0,504.2035,504.4408,504.1145,504.2628,3742.0
2021-01-26 12:55:00,510.02,510.16,509.1,509.84,12694.0,504.2035,504.3419,503.294,504.0256,12694.0
2021-01-26 13:00:00,509.77,510.21,509.56,509.74,15092.0,503.9564,504.3913,503.7487,503.9267,15092.0
2021-01-26 13:05:00,509.94,510.81,509.94,510.41,6065.0,504.1244,504.9845,504.1244,504.5891,6065.0
2021-01-26 13:10:00,510.26,510.86,510.26,510.85,5413.0,504.4408,505.0339,504.4408,505.024,5413.0
2021-01-26 13:15:00,510.85,511.01,510.36,510.39,5245.0,505.024,505.1822,504.5396,504.5693,5245.0
2021-01-26 13:20:00,510.23,510.49,510.17,510.19,3510.0,504.4111,504.6681,504.3518,504.3716,3510.0
2021-01-26 13:25:00,510.19,510.39,510.1,510.17,4331.0,504.3716,504.5693,504.2826,504.3518,4331.0
2021-01-26 13:30:00,510.11,511.08,510.11,511.08,1031.0,504.2925,505.2514,504.2925,505.2514,1031.0
2021-01-26 13:35:00,510.9,511.35,510.6,510.72,6091.0,505.0735,505.5183,504.7769,504.8955,6091.0
2021-01-26 13:40:00,510.76,511.68,510.61,511.68,10306.0,504.9351,505.8446,504.7868,505.8446,10306.0
2021-01-26 13:45:00,511.9,512.33,511.89,512.14,2083.0,506.0621,506.4872,506.0522,506.2993,2083.0
2021-01-26 13:50:00,512.03,512.03,511.32,511.33,2215.0,506.1906,506.1906,505.4887,505.4986,2215.0
2021-01-26 13:55:00,511.42,511.43,511.04,511.18,3511.0,505.5875,505.5974,505.2119,505.3503,3511.0
2021-01-26 14:00:00,511.01,511.01,510.08,510.08,4330.0,505.1822,505.1822,504.2628,504.2628,4330.0
2021-01-26 14:05:00,510.22,510.22,509.59,509.7,3571.0,504.4012,504.4012,503.7784,503.8872,3571.0
2021-01-26 14:10:00,509.89,510.29,509.73,510.23,2942.0,504.075,504.4704,503.9168,504.4111,2942.0
2021-01-26 14:15:00,510.17,510.69,509.91,510.33,4117.0,504.3518,504.8659,504.0948,504.51,4117.0
2021-01-26 14:20:00,510.45,510.51,509.83,509.83,1593.0,504.6286,504.6879,504.0157,504.0157,1593.0
2021-01-26 14:25:00,509.84,509.85,509.01,509.06,9384.0,504.0256,504.0354,503.205,503.2544,9384.0
2021-01-26 14:30:00,509.24,509.44,509.02,509.26,3824.0,503.4324,503.6301,503.2149,503.4522,3824.0
2021-01-26 14:35:00,509.08,509.08,508.58,508.58,3732.0,503.2742,503.2742,502.7799,502.7799,3732.0
2021-01-26 14:40:00,508.61,508.86,508.38,508.49,5429.0,502.8096,503.0567,502.5822,502.691,5429.0
2021-01-26 14:45:00,508.39,508.48,508.0,508.29,3165.0,502.5921,502.6811,502.2065,502.4932,3165.0
2021-01-26 14:50:00,508.34,508.53,508.0,508.2,2917.0,502.5427,502.7305,502.2065,502.4043,2917.0
2021-01-26 14:55:00,508.2,508.79,508.2,508.34,4692.0,502.4043,502.9875,502.4043,502.5427,4692.0
2021-01-26 15:00:00,508.41,508.77,508.12,508.65,2771.0,502.6119,502.9678,502.3252,502.8491,2771.0
2021-01-26 15:05:00,508.61,508.89,508.45,508.59,3636.0,502.8096,503.0864,502.6514,502.7898,3636.0
2021-01-26 15:10:00,508.89,508.9,508.49,508.65,2155.0,503.0864,503.0963,502.691,502.8491,2155.0
2021-01-26 15:15:00,508.7,508.7,508.0,508.06,5382.0,502.8986,502.8986,502.2065,502.2659,5382.0
2021-01-26 15:20:00,508.14,508.25,507.71,508.24,3758.0,502.3449,502.4537,501.9198,502.4438,3758.0
2021-01-26 15:25:00,508.3,509.6,508.3,509.05,9300.0,502.5031,503.7883,502.5031,503.2446,9300.0
2021-01-26 15:30:00,509.01,509.05,508.1,508.26,5496.0,503.205,503.2446,502.3054,502.4636,5496.0
2021-01-26 15:35:00,508.03,508.03,507.33,507.63,9350.0,502.2362,502.2362,501.5442,501.8408,9350.0
2021-01-26 15:40:00,507.54,507.89,507.38,507.69,8075.0,501.7518,502.0978,501.5936,501.9001,8075.0
2021-01-26 15:45:00,507.7,508.0,507.4,507.47,9235.0,501.91,502.2065,501.6134,501.6826,9235.0
2021-01-26 15:50:00,507.63,507.88,507.2,507.54,8731.0,501.8408,502.0879,501.4157,501.7518,8731.0
2021-01-26 15:55:00,507.51,507.99,507.22,507.94,28936.0,501.7221,502.1967,501.4354,502.1472,28936.0
2021-01-27 09:30:00,500.22,501.0,492.53,493.01,54242.0,494.5153,495.2864,486.913,487.3875,54242.0
2021-01-27 09:35:00,494.42,494.54,488.19,490.36,18442.0,488.7814,488.9,482.6225,484.7677,18442.0
2021-01-27 09:40:00,492.66,493.53,488.0,489.94,16527.0,487.0415,487.9016,482.4346,484.3525,16527.0
2021-01-27 09:45:00,488.64,493.3,488.64,490.33,14746.0,483.0673,487.6742,483.0673,484.7381,14746.0
2021-01-27 09:50:00,491.08,491.32,488.9,490.42,15162.0,485.4795,485.7168,483.3244,484.827,15162.0
2021-01-27 09:55:00,490.96,494.32,490.71,491.26,14629.0,485.3609,488.6826,485.1137,485.6574,14629.0
2021-01-27 10:00:00,491.73,492.1,489.49,490.34,30071.0,486.1221,486.4879,483.9076,484.7479,30071.0
2021-01-27 10:05:00,490.46,492.61,489.58,492.31,51439.0,484.8666,486.9921,483.9966,486.6955,51439.0
2021-01-27 10:10:00,492.03,492.59,490.79,491.21,58064.0,486.4187,486.9723,485.1928,485.608,58064.0
2021-01-27 10:15:00,491.3,492.35,490.52,491.0,23794.0,485.697,486.735,484.9259,485.4004,23794.0
2021-01-27 10:20:00,491.05,492.42,490.75,491.65,29240.0,485.4498,486.8042,485.1533,486.043,29240.0
2021-01-27 10:25:00,491.76,492.08,491.31,491.31,24896.0,486.1517,486.4681,485.7069,485.7069,24896.0
2021-01-27 10:30:00,491.13,492.93,490.58,491.83,9037.0,485.5289,487.3084,484.9852,486.2209,9037.0
2021-01-27 10:35:00,491.84,494.32,491.83,494.09,31881.0,486.2308,488.6826,486.2209,488.4552,31881.0
2021-01-27 10:40:00,494.38,495.97,493.93,494.36,22838.0,488.7419,490.3137,488.297,488.7221,22838.0
2021-01-27 10:45:00,494.64,495.44,494.25,495.08,22407.0,488.9989,489.7898,488.6133,489.4339,22407.0
2021-01-27 10:50:00,495.13,495.13,493.67,493.81,17540.0,489.4833,489.4833,488.04,488.1784,17540.0
2021-01-27 10:55:00,493.81,495.5,493.8,495.07,22873.0,488.1784,489.8491,488.1685,489.424,22873.0
2021-01-27 11:00:00,495.25,496.34,494.9,495.47,13742.0,489.6019,490.6795,489.2559,489.8194,13742.0
2021-01-27 11:05:00,495.69,495.82,494.0,494.11,8333.0,490.0369,490.1654,488.3662,488.4749,8333.0
2021-01-27 11:10:00,493.92,494.12,493.1,493.83,6101.0,488.2871,488.4848,487.4765,488.1981,6101.0
2021-01-27 11:15:00,493.99,493.99,493.21,493.61,4943.0,488.3563,488.3563,487.5852,487.9806,4943.0
2021-01-27 11:20:00,493.82,493.91,493.54,493.83,4291.0,488.1883,488.2772,487.9114,488.1981,4291.0
2021-01-27 11:25:00,494.0,494.59,493.82,494.33,7018.0,488.3662,488.9495,488.1883,488.6924,7018.0
2021-01-27 11:30:00,494.43,494.55,492.88,492.97,7108.0,488.7913,488.9099,487.259,487.3479,7108.0
2021-01-27 11:35:00,492.79,492.79,491.81,491.89,4379.0,487.17,487.17,486.2012,486.2803,4379.0
2021-01-27 11:40:00,491.88,492.0,491.26,491.55,7259.0,486.2704,486.389,485.6574,485.9441,7259.0
2021-01-27 11:45:00,491.47,491.82,489.85,489.87,7063.0,485.8651,486.2111,484.2635,484.2833,7063.0
2021-01-27 11:50:00,489.75,489.99,488.81,488.91,8027.0,484.1647,484.4019,483.2354,483.3342,8027.0
2021-01-27 11:55:00,488.67,489.01,488.0,488.29,9708.0,483.097,483.4331,482.4346,482.7213,9708.0
2021-01-27 12:00:00,488.28,488.49,487.18,487.18,10395.0,482.7114,482.919,481.624,481.624,10395.0
2021-01-27 12:05:00,487.13,488.53,487.12,487.83,10328.0,481.5745,482.9586,481.5647,482.2666,10328.0
2021-01-27 12:10:00,487.9,489.18,487.9,488.44,6443.0,482.3358,483.6012,482.3358,482.8696,6443.0
2021-01-27 12:15:00,488.51,489.99,488.41,489.8,8630.0,482.9388,484.4019,482.84,484.2141,8630.0
2021-01-27 12:20:00,489.79,489.8,488.64,488.69,3636.0,484.2042,484.2141,483.0673,483.1168,3636.0
2021-01-27 12:25:00,488.85,489.14,488.23,488.23,5883.0,483.2749,483.5616,482.662,482.662,5883.0
2021-01-27 12:30:00,488.09,488.31,487.4,487.62,8636.0,482.5236,482.7411,481.8415,482.059,8636.0
2021-01-27 12:35:00,487.75,488.71,487.38,488.58,10594.0,482.1875,483.1365,481.8217,483.008,10594.0
2021-01-27 12:40:00,488.59,489.79,488.58,489.72,9015.0,483.0179,484.2042,483.008,484.135,9015.0
2021-01-27 12:45:00,489.77,490.72,489.76,490.56,3963.0,484.1844,485.1236,484.1746,484.9654,3963.0
2021-01-27 12:50:00,490.72,490.85,490.38,490.83,4828.0,485.1236,485.2521,484.7875,485.2324,4828.0
2021-01-27 12:55:00,490.83,491.31,490.71,491.06,9271.0,485.2324,485.7069,485.1137,485.4597,9271.0
2021-01-27 13:00:00,491.06,491.21,490.6,491.12,6191.0,485.4597,485.608,485.005,485.519,6191.0
2021-01-27 13:05:00,491.15,491.28,490.65,490.94,12295.0,485.5487,485.6772,485.0544,485.3411,12295.0
2021-01-27 13:10:00,490.7,490.7,489.87,490.35,15263.0,485.1038,485.1038,484.2833,484.7578,15263.0
2021-01-27 13:15:00,490.52,490.89,489.95,490.52,5463.0,484.9259,485.2917,484.3624,484.9259,5463.0
2021-01-27 13:20:00,490.46,490.68,490.26,490.62,6013.0,484.8666,485.0841,484.6689,485.0247,6013.0
2021-01-27 13:25:00,490.71,491.1,490.41,490.87,22464.0,485.1137,485.4993,484.8171,485.2719,22464.0
2021-01-27 13:30:00,490.21,490.22,489.19,489.47,9845.0,484.6194,484.6293,483.6111,483.8879,9845.0
2021-01-27 13:35:00,489.39,489.64,488.95,489.0,9298.0,483.8088,484.0559,483.3738,483.4232,9298.0
2021-01-27 13:40:00,489.1,489.48,488.75,488.9,4942.0,483.5221,483.8977,483.1761,483.3244,4942.0
2021-01-27 13:45:00,488.99,489.43,488.76,488.79,4801.0,483.4133,483.8483,483.186,483.2156,4801.0
2021-01-27 13:50:00,488.64,488.74,488.14,488.68,10319.0,483.0673,483.1662,482.573,483.1069,10319.0
2021-01-27 13:55:00,488.58,489.29,488.36,488.74,13149.0,483.008,483.7099,482.7905,483.1662,13149.0
2021-01-27 14:00:00,488.99,490.12,488.98,489.78,13147.0,483.4133,484.5305,483.4035,484.1943,13147.0
2021-01-27 14:05:00,489.49,489.89,488.39,489.55,20186.0,483.9076,484.3031,482.8202,483.967,20186.0
2021-01-27 14:10:00,489.59,489.73,488.51,488.51,13155.0,484.0065,484.1449,482.9388,482.9388,13155.0
2021-01-27 14:15:00,488.51,488.51,486.07,486.65,27246.0,482.9388,482.9388,480.5266,481.1,27246.0
2021-01-27 14:20:00,486.78,487.85,486.03,487.41,18094.0,481.2285,482.2863,480.4871,481.8514,18094.0
2021-01-27 14:25:00,487.06,487.43,486.2,486.21,6815.0,481.5053,481.8711,480.6552,480.665,6815.0
2021-01-27 14:30:00,486.45,486.81,484.68,484.68,18902.0,480.9023,481.2582,479.1525,479.1525,18902.0
2021-01-27 14:35:00,484.66,485.48,484.36,485.31,21420.0,479.1327,479.9434,478.8361,479.7753,21420.0
2021-01-27 14:40:00,485.07,485.36,484.54,484.99,21316.0,479.538,479.8247,479.0141,479.459,21316.0
2021-01-27 14:45:00,484.88,485.43,483.26,483.47,14851.0,479.3502,479.8939,477.7487,477.9563,14851.0
2021-01-27 14:50:00,483.52,484.32,482.6,483.78,11953.0,478.0057,478.7966,477.0962,478.2628,11953.0
2021-01-27 14:55:00,483.49,484.14,482.64,483.39,9848.0,477.9761,478.6186,477.1358,477.8772,9848.0
2021-01-27 15:00:00,483.38,484.37,482.73,484.21,11240.0,477.8673,478.846,477.2247,478.6879,11240.0
2021-01-27 15:05:00,484.04,485.08,483.75,483.93,13137.0,478.5198,479.5479,478.2331,478.411,13137.0
2021-01-27 15:10:00,484.07,485.17,483.13,484.85,35751.0,478.5494,479.6369,477.6202,479.3206,35751.0
2021-01-27 15:15:00,484.85,484.85,483.23,483.23,13353.0,479.3206,479.3206,477.719,477.719,13353.0
2021-01-27 15:20:00,483.32,484.17,482.84,482.97,18739.0,477.808,478.6483,477.3335,477.462,18739.0
2021-01-27 15:25:00,482.9,483.78,481.4,482.06,23122.0,477.3928,478.2628,475.9099,476.5624,23122.0
2021-01-27 15:30:00,482.14,482.26,480.52,480.67,24047.0,476.6415,476.7601,475.0399,475.1882,24047.0
2021-01-27 15:35:00,480.6,480.85,479.18,480.43,40156.0,475.119,475.3662,473.7152,474.951,40156.0
2021-01-27 15:40:00,480.5,481.72,480.12,481.36,36231.0,475.0202,476.2262,474.6445,475.8704,36231.0
2021-01-27 15:45:00,481.23,483.29,480.76,482.7,38686.0,475.7418,477.7783,475.2772,477.1951,38686.0
2021-01-27 15:50:00,482.55,482.9,481.82,482.49,48653.0,477.0468,477.3928,476.3251,476.9875,48653.0
2021-01-27 15:55:00,482.47,483.07,480.86,482.68,116220.0,476.9677,477.5609,475.3761,477.1753,116220.0
2021-01-28 09:30:00,491.33,492.97,489.66,492.43,50383.0,485.7267,487.3479,484.0757,486.8141,50383.0
2021-01-28 09:35:00,492.0,494.52,491.65,494.52,20265.0,486.389,488.8803,486.043,488.8803,20265.0
2021-01-28 09:40:00,494.5,497.79,494.19,497.68,26324.0,488.8605,492.113,488.554,492.0042,26324.0
2021-01-28 09:45:00,497.66,499.99,497.66,499.17,11785.0,491.9845,494.2879,491.9845,493.4772,11785.0
2021-01-28 09:50:00,499.5,499.56,498.0,498.1,17007.0,493.8035,493.8628,492.3206,492.4194,17007.0
2021-01-28 09:55:00,498.2,499.92,496.56,498.17,20789.0,492.5183,494.2187,490.897,492.4886,20789.0
2021-01-28 10:00:00,498.42,502.88,498.4,502.01,22425.0,492.7358,497.1449,492.716,496.2849,22425.0
2021-01-28 10:05:00,502.01,502.47,500.53,500.54,20374.0,496.2849,496.7396,494.8217,494.8316,20374.0
2021-01-28 10:10:00,500.79,500.85,498.79,498.79,9046.0,495.0788,495.1381,493.1016,493.1016,9046.0
2021-01-28 10:15:00,499.39,500.71,499.23,500.71,13937.0,493.6947,494.9997,493.5366,494.9997,13937.0
2021-01-28 10:20:00,500.24,501.6,498.73,498.99,8846.0,494.535,495.8795,493.0423,493.2993,8846.0
2021-01-28 10:25:00,498.95,500.21,498.89,499.41,9426.0,493.2597,494.5054,493.2004,493.7145,9426.0
2021-01-28 10:30:00,499.5,501.45,499.09,500.56,11195.0,493.8035,495.7312,493.3982,494.8514,11195.0
2021-01-28 10:35:00,499.9,500.47,498.1,499.74,21435.0,494.1989,494.7624,492.4194,494.0407,21435.0
2021-01-28 10:40:00,499.22,499.22,498.0,498.89,5619.0,493.5267,493.5267,492.3206,493.2004,5619.0
2021-01-28 10:45:00,498.94,500.03,498.9,499.77,5585.0,493.2499,494.3274,493.2103,494.0704,5585.0
2021-01-28 10:50:00,499.54,500.93,499.42,500.55,5420.0,493.843,495.2172,493.7244,494.8415,5420.0
2021-01-28 10:55:00,500.22,501.16,499.45,499.76,6145.0,494.5153,495.4445,493.754,494.0605,6145.0
2021-01-28 11:00:00,499.99,500.65,499.79,499.91,9043.0,494.2879,494.9404,494.0902,494.2088,9043.0
2021-01-28 11:05:00,499.65,500.8,498.65,500.3,10008.0,493.9518,495.0887,492.9632,494.5944,10008.0
2021-01-28 11:10:00,500.64,501.29,500.53,501.28,8998.0,494.9305,495.5731,494.8217,495.5632,8998.0
2021-01-28 11:15:00,501.29,501.9,500.22,500.73,6093.0,495.5731,496.1761,494.5153,495.0194,6093.0
2021-01-28 11:20:00,500.6,501.15,500.55,500.73,4560.0,494.8909,495.4347,494.8415,495.0194,4560.0
2021-01-28 11:25:00,500.61,501.17,500.17,501.17,6285.0,494.9008,495.4544,494.4658,495.4544,6285.0
2021-01-28 11:30:00,501.2,501.2,500.25,500.87,10697.0,495.4841,495.4841,494.5449,495.1579,10697.0
2021-01-28 11:35:00,501.07,501.08,500.17,500.34,5175.0,495.3556,495.3655,494.4658,494.6339,5175.0
2021-01-28 11:40:00,500.4,501.32,500.4,501.32,7319.0,494.6932,495.6027,494.6932,495.6027,7319.0
2021-01-28 11:45:00,501.33,501.78,500.96,501.59,5149.0,495.6126,496.0575,495.2468,495.8696,5149.0
2021-01-28 11:50:00,501.82,502.56,501.49,502.09,7246.0,496.097,496.8286,495.7708,496.3639,7246.0
2021-01-28 11:55:00,502.04,502.42,501.69,501.7,6537.0,496.3145,496.6902,495.9685,495.9784,6537.0
2021-01-28 12:00:00,501.71,501.9,499.34,499.74,13442.0,495.9883,496.1761,493.6453,494.0407,13442.0
2021-01-28 12:05:00,499.92,500.0,498.72,498.72,5933.0,494.2187,494.2978,493.0324,493.0324,5933.0
2021-01-28 12:10:00,498.76,499.04,497.9,497.91,5957.0,493.0719,493.3487,492.2217,492.2316,5957.0
2021-01-28 12:15:00,498.0,498.66,497.87,498.19,6325.0,492.3206,492.9731,492.1921,492.5084,6325.0
2021-01-28 12:20:00,498.2,498.52,497.91,498.3,13760.0,492.5183,492.8347,492.2316,492.6172,13760.0
2021-01-28 12:25:00,498.13,498.25,497.28,497.29,16957.0,492.4491,492.5677,491.6088,491.6187,16957.0
2021-01-28 12:30:00,497.23,498.95,497.23,498.95,4428.0,491.5594,493.2597,491.5594,493.2597,4428.0
2021-01-28 12:35:00,498.99,500.57,498.99,500.26,4122.0,493.2993,494.8613,493.2993,494.5548,4122.0
2021-01-28 12:40:00,499.95,500.73,499.95,500.15,7395.0,494.2483,495.0194,494.2483,494.4461,7395.0
2021-01-28 12:45:00,500.0,500.41,499.85,500.13,6319.0,494.2978,494.7031,494.1495,494.4263,6319.0
2021-01-28 12:50:00,500.09,500.48,499.6,499.67,6910.0,494.3867,494.7723,493.9023,493.9715,6910.0
2021-01-28 12:55:00,499.75,500.1,499.45,500.1,4824.0,494.0506,494.3966,493.754,494.3966,4824.0
2021-01-28 13:00:00,500.13,501.06,499.55,500.33,4948.0,494.4263,495.3457,493.8529,494.624,4948.0
2021-01-28 13:05:00,500.21,500.37,499.66,500.29,6496.0,494.5054,494.6636,493.9617,494.5845,6496.0
2021-01-28 13:10:00,500.34,500.34,498.48,498.63,6307.0,494.6339,494.6339,492.7951,492.9434,6307.0
2021-01-28 13:15:00,498.49,499.17,498.34,498.92,2738.0,492.805,493.4772,492.6567,493.2301,2738.0
2021-01-28 13:20:00,498.46,498.96,497.7,497.93,7686.0,492.7753,493.2696,492.024,492.2514,7686.0
2021-01-28 13:25:00,498.28,498.82,498.05,498.8,6029.0,492.5974,493.1312,492.37,493.1115,6029.0
2021-01-28 13:30:00,498.79,499.12,498.09,498.82,9594.0,493.1016,493.4278,492.4096,493.1312,9594.0
2021-01-28 13:35:00,499.47,500.41,499.32,500.41,5046.0,493.7738,494.7031,493.6255,494.7031,5046.0
2021-01-28 13:40:00,500.63,501.11,500.34,500.84,4003.0,494.9206,495.3951,494.6339,495.1282,4003.0
2021-01-28 13:45:00,500.69,501.44,500.68,501.31,2870.0,494.9799,495.7214,494.97,495.5928,2870.0
2021-01-28 13:50:00,501.31,501.34,500.68,500.68,7095.0,495.5928,495.6225,494.97,494.97,7095.0
2021-01-28 13:55:00,500.35,500.96,500.14,500.71,5549.0,494.6438,495.2468,494.4362,494.9997,5549.0
2021-01-28 14:00:00,500.75,501.13,500.5,500.6,10181.0,495.0392,495.4149,494.7921,494.8909,10181.0
2021-01-28 14:05:00,500.83,501.25,500.49,501.25,3066.0,495.1183,495.5335,494.7822,495.5335,3066.0
2021-01-28 14:10:00,501.35,501.8,500.98,501.8,3796.0,495.6324,496.0772,495.2666,496.0772,3796.0
2021-01-28 14:15:00,501.8,503.34,501.49,502.77,9649.0,496.0772,497.5997,495.7708,497.0362,9649.0
2021-01-28 14:20:00,502.5,502.5,500.09,500.58,9924.0,496.7693,496.7693,494.3867,494.8712,9924.0
2021-01-28 14:25:00,500.59,501.36,500.58,500.72,7837.0,494.881,495.6423,494.8712,495.0096,7837.0
2021-01-28 14:30:00,500.54,501.13,500.25,501.13,10735.0,494.8316,495.4149,494.5449,495.4149,10735.0
2021-01-28 14:35:00,501.53,501.6,500.23,501.13,6526.0,495.8103,495.8795,494.5252,495.4149,6526.0
2021-01-28 14:40:00,501.15,501.58,500.4,500.69,5688.0,495.4347,495.8598,494.6932,494.9799,5688.0
2021-01-28 14:45:00,501.05,501.05,500.02,500.47,12978.0,495.3358,495.3358,494.3175,494.7624,12978.0
2021-01-28 14:50:00,500.63,500.76,500.16,500.3,6405.0,494.9206,495.0491,494.4559,494.5944,6405.0
2021-01-28 14:55:00,500.1,501.76,499.66,501.47,9070.0,494.3966,496.0377,493.9617,495.751,9070.0
2021-01-28 15:00:00,500.65,501.19,500.11,500.24,7222.0,494.9404,495.4742,494.4065,494.535,7222.0
2021-01-28 15:05:00,500.46,500.8,500.05,500.26,7731.0,494.7525,495.0887,494.3472,494.5548,7731.0
2021-01-28 15:10:00,500.2,500.35,499.37,500.01,12067.0,494.4955,494.6438,493.675,494.3077,12067.0
2021-01-28 15:15:00,500.07,500.18,499.23,499.66,25174.0,494.367,494.4757,493.5366,493.9617,25174.0
2021-01-28 15:20:00,499.78,500.15,499.41,499.74,9802.0,494.0803,494.4461,493.7145,494.0407,9802.0
2021-01-28 15:25:00,499.86,500.55,499.86,500.0,7467.0,494.1594,494.8415,494.1594,494.2978,7467.0
2021-01-28 15:30:00,499.81,500.53,499.37,499.37,7689.0,494.1099,494.8217,493.675,493.675,7689.0
2021-01-28 15:35:00,499.55,499.84,498.86,499.84,14701.0,493.8529,494.1396,493.1708,494.1396,14701.0
2021-01-28 15:40:00,499.7,499.94,499.02,499.3,10827.0,494.0012,494.2385,493.329,493.6058,10827.0
2021-01-28 15:45:00,499.29,500.12,498.33,499.76,16293.0,493.5959,494.4164,492.6468,494.0605,16293.0
2021-01-28 15:50:00,499.76,500.46,498.32,500.13,32679.0,494.0605,494.7525,492.6369,494.4263,32679.0
2021-01-28 15:55:00,500.28,500.28,495.95,496.57,94672.0,494.5746,494.5746,490.294,490.9069,94672.0
2021-01-29 09:30:00,494.04,495.3,490.63,493.96,51299.0,488.4057,489.6514,485.0346,488.3267,51299.0
2021-01-29 09:35:00,494.61,496.59,494.36,496.06,15084.0,488.9692,490.9267,488.7221,490.4027,15084.0
2021-01-29 09:40:00,495.94,501.62,495.94,498.65,13621.0,490.2841,495.8993,490.2841,492.9632,13621.0
2021-01-29 09:45:00,497.85,505.53,496.89,502.63,28686.0,492.1723,499.7647,491.2232,496.8978,28686.0
2021-01-29 09:50:00,502.08,504.94,502.01,502.01,23447.0,496.3541,499.1814,496.2849,496.2849,23447.0
2021-01-29 09:55:00,502.4,504.09,501.58,504.09,9027.0,496.6704,498.3411,495.8598,498.3411,9027.0
2021-01-29 10:00:00,504.3,505.0,502.93,503.56,10618.0,498.5487,499.2408,497.1944,497.8172,10618.0
2021-01-29 10:05:00,503.35,504.64,503.0,504.56,12949.0,497.6096,498.8849,497.2636,498.8058,12949.0
2021-01-29 10:10:00,504.17,505.57,504.14,504.69,12364.0,498.4202,499.8043,498.3906,498.9343,12364.0
2021-01-29 10:15:00,505.01,507.98,505.0,507.26,26004.0,499.2506,502.1868,499.2408,501.475,26004.0
2021-01-29 10:20:00,507.64,509.82,507.42,508.56,14273.0,501.8506,504.0058,501.6332,502.7602,14273.0
2021-01-29 10:25:00,508.73,509.58,508.05,508.18,9279.0,502.9282,503.7685,502.256,502.3845,9279.0
2021-01-29 10:30:00,508.18,508.37,506.62,507.11,9603.0,502.3845,502.5723,500.8423,501.3267,9603.0
2021-01-29 10:35:00,507.0,508.48,506.68,507.52,11872.0,501.2179,502.6811,500.9016,501.732,11872.0
2021-01-29 10:40:00,507.26,507.8,506.73,507.03,11184.0,501.475,502.0088,500.951,501.2476,11184.0
2021-01-29 10:45:00,507.19,509.14,506.24,509.13,18086.0,501.4058,503.3335,500.4666,503.3237,18086.0
2021-01-29 10:50:00,508.5,511.89,508.5,510.98,25405.0,502.7008,506.0522,502.7008,505.1526,25405.0
2021-01-29 10:55:00,511.05,512.94,510.02,512.22,28465.0,505.2218,507.0902,504.2035,506.3784,28465.0
2021-01-29 11:00:00,512.1,513.34,510.08,510.35,21790.0,506.2598,507.4856,504.2628,504.5297,21790.0
2021-01-29 11:05:00,510.26,510.67,508.67,510.67,11089.0,504.4408,504.8461,502.8689,504.8461,11089.0
2021-01-29 11:10:00,510.71,510.9,509.31,510.73,15399.0,504.8856,505.0735,503.5016,504.9054,15399.0
2021-01-29 11:15:00,510.67,513.14,510.39,510.8,35974.0,504.8461,507.2879,504.5693,504.9746,35974.0
2021-01-29 11:20:00,510.77,512.99,510.51,512.59,15758.0,504.9449,507.1396,504.6879,506.7442,15758.0
2021-01-29 11:25:00,512.4,513.63,511.75,512.12,18065.0,506.5564,507.7723,505.9138,506.2796,18065.0
2021-01-29 11:30:00,511.9,513.68,511.62,512.13,55718.0,506.0621,507.8218,505.7853,506.2894,55718.0
2021-01-29 11:35:00,512.19,512.91,510.25,511.76,11001.0,506.3488,507.0605,504.4309,505.9237,11001.0
2021-01-29 11:40:00,511.74,512.1,510.69,510.8,17995.0,505.9039,506.2598,504.8659,504.9746,17995.0
2021-01-29 11:45:00,510.65,512.19,510.64,510.65,12066.0,504.8263,506.3488,504.8164,504.8263,12066.0
2021-01-29 11:50:00,510.65,511.97,510.27,510.36,7334.0,504.8263,506.1313,504.4507,504.5396,7334.0
2021-01-29 11:55:00,510.66,510.85,509.65,510.26,12843.0,504.8362,505.024,503.8377,504.4408,12843.0
2021-01-29 12:00:00,510.21,510.63,509.79,510.15,12653.0,504.3913,504.8065,503.9761,504.332,12653.0
2021-01-29 12:05:00,510.15,511.57,509.91,509.96,22448.0,504.332,505.7358,504.0948,504.1442,22448.0
2021-01-29 12:10:00,509.76,510.34,509.42,509.9,8465.0,503.9465,504.5199,503.6103,504.0849,8465.0
2021-01-29 12:15:00,509.63,510.67,508.62,509.62,26447.0,503.8179,504.8461,502.8195,503.8081,26447.0
2021-01-29 12:20:00,509.43,509.74,508.88,509.64,31489.0,503.6202,503.9267,503.0765,503.8278,31489.0
2021-01-29 12:25:00,509.45,510.21,509.43,510.2,8318.0,503.64,504.3913,503.6202,504.3814,8318.0
2021-01-29 12:30:00,510.12,510.91,508.56,508.78,11358.0,504.3024,505.0834,502.7602,502.9776,11358.0
2021-01-29 12:35:00,508.56,509.14,507.72,507.99,13259.0,502.7602,503.3335,501.9297,502.1967,13259.0
2021-01-29 12:40:00,508.14,508.86,507.84,507.96,28377.0,502.3449,503.0567,502.0484,502.167,28377.0
2021-01-29 12:45:00,507.81,507.81,506.2,507.0,10659.0,502.0187,502.0187,500.4271,501.2179,10659.0
2021-01-29 12:50:00,506.59,508.81,506.58,508.42,17762.0,500.8126,503.0073,500.8027,502.6217,17762.0
2021-01-29 12:55:00,507.81,508.43,507.25,507.84,19301.0,502.0187,502.6316,501.4651,502.0484,19301.0
2021-01-29 13:00:00,507.49,511.03,507.09,511.01,23089.0,501.7024,505.202,501.3069,505.1822,23089.0
2021-01-29 13:05:00,511.03,511.65,509.63,510.0,14302.0,505.202,505.8149,503.8179,504.1837,14302.0
2021-01-29 13:10:00,509.89,510.29,509.75,510.29,6896.0,504.075,504.4704,503.9366,504.4704,6896.0
2021-01-29 13:15:00,510.09,510.46,509.2,509.34,14257.0,504.2727,504.6385,503.3929,503.5313,14257.0
2021-01-29 13:20:00,509.9,510.48,508.36,508.37,28436.0,504.0849,504.6583,502.5624,502.5723,28436.0
2021-01-29 13:25:00,508.53,509.24,507.59,508.93,12230.0,502.7305,503.4324,501.8012,503.1259,12230.0
2021-01-29 13:30:00,508.68,509.56,508.22,508.9,9872.0,502.8788,503.7487,502.424,503.0963,9872.0
2021-01-29 13:35:00,509.22,509.22,508.07,508.2,9042.0,503.4126,503.4126,502.2757,502.4043,9042.0
2021-01-29 13:40:00,508.24,509.18,507.64,508.48,10405.0,502.4438,503.3731,501.8506,502.6811,10405.0
2021-01-29 13:45:00,508.25,508.86,507.25,507.47,5171.0,502.4537,503.0567,501.4651,501.6826,5171.0
2021-01-29 13:50:00,507.5,508.33,506.97,508.3,11613.0,501.7122,502.5328,501.1883,502.5031,11613.0
2021-01-29 13:55:00,508.16,508.76,507.96,508.7,36527.0,502.3647,502.9579,502.167,502.8986,36527.0
2021-01-29 14:00:00,508.56,510.47,508.34,509.0,24423.0,502.7602,504.6484,502.5427,503.1951,24423.0
2021-01-29 14:05:00,508.61,510.28,508.2,510.01,20678.0,502.8096,504.4605,502.4043,504.1936,20678.0
2021-01-29 14:10:00,510.16,511.49,510.04,511.43,10913.0,504.3419,505.6567,504.2233,505.5974,10913.0
2021-01-29 14:15:00,511.23,511.37,510.46,511.09,11144.0,505.3997,505.5381,504.6385,505.2613,11144.0
2021-01-29 14:20:00,511.28,511.56,510.44,511.17,10618.0,505.4491,505.7259,504.6187,505.3404,10618.0
2021-01-29 14:25:00,511.51,511.78,510.81,510.81,3579.0,505.6765,505.9434,504.9845,504.9845,3579.0
2021-01-29 14:30:00,510.85,510.87,509.67,510.0,8811.0,505.024,505.0438,503.8575,504.1837,8811.0
2021-01-29 14:35:00,510.02,510.9,510.01,510.52,3030.0,504.2035,505.0735,504.1936,504.6978,3030.0
2021-01-29 14:40:00,510.52,511.47,509.99,510.66,9734.0,504.6978,505.637,504.1738,504.8362,9734.0
2021-01-29 14:45:00,510.64,510.99,510.44,510.9,8904.0,504.8164,505.1624,504.6187,505.0735,8904.0
2021-01-29 14:50:00,510.89,511.23,510.59,511.14,11918.0,505.0636,505.3997,504.767,505.3107,11918.0
2021-01-29 14:55:00,510.97,513.37,510.8,512.32,11352.0,505.1427,507.5153,504.9746,506.4773,11352.0
2021-01-29 15:00:00,512.54,513.64,512.44,512.84,14285.0,506.6948,507.7822,506.5959,506.9913,14285.0
2021-01-29 15:05:00,512.82,512.83,511.79,512.56,18161.0,506.9716,506.9815,505.9533,506.7145,18161.0
2021-01-29 15:10:00,512.75,513.08,512.36,512.79,16652.0,506.9024,507.2286,506.5168,506.9419,16652.0
2021-01-29 15:15:00,512.87,512.87,511.76,512.39,12977.0,507.021,507.021,505.9237,506.5465,12977.0
2021-01-29 15:20:00,512.4,513.27,512.13,512.37,16777.0,506.5564,507.4164,506.2894,506.5267,16777.0
2021-01-29 15:25:00,512.35,512.4,511.11,511.3,10156.0,506.5069,506.5564,505.2811,505.4689,10156.0
2021-01-29 15:30:00,511.31,512.06,511.01,511.93,16932.0,505.4788,506.2202,505.1822,506.0917,16932.0
2021-01-29 15:35:00,511.73,511.73,509.97,510.0,14301.0,505.894,505.894,504.1541,504.1837,14301.0
2021-01-29 15:40:00,510.1,510.66,509.83,509.9,20647.0,504.2826,504.8362,504.0157,504.0849,20647.0
2021-01-29 15:45:00,509.89,510.61,509.42,510.44,33806.0,504.075,504.7868,503.6103,504.6187,33806.0
2021-01-29 15:50:00,510.87,512.62,510.46,511.76,45159.0,505.0438,506.7739,504.6385,505.9237,45159.0
2021-01-29 15:55:00,511.86,513.12,508.69,510.22,85348.0,506.0225,507.2681,502.8887,504.4012,85348.0
2021-02-01 09:30:00,516.84,519.17,515.3,516.91,81389.0,510.9457,513.2492,509.4233,511.0149,81389.0
2021-02-01 09:35:00,516.03,523.0,515.3,523.0,44567.0,510.145,517.0355,509.4233,517.0355,44567.0
2021-02-01 09:40:00,523.29,524.0,518.06,520.18,33291.0,517.3222,518.0241,512.1518,514.2476,33291.0
2021-02-01 09:45:00,520.35,521.5,517.3,518.87,24569.0,514.4157,515.5526,511.4005,512.9526,24569.0
2021-02-01 09:50:00,519.3,519.67,514.21,514.56,19954.0,513.3777,513.7434,508.3457,508.6917,19954.0
2021-02-01 09:55:00,514.56,514.89,512.33,513.49,26979.0,508.6917,509.018,506.4872,507.6339,26979.0
2021-02-01 10:00:00,512.98,518.14,512.59,517.45,24961.0,507.1297,512.2309,506.7442,511.5488,24961.0
2021-02-01 10:05:00,517.28,517.49,514.01,514.01,16656.0,511.3807,511.5883,508.148,508.148,16656.0
2021-02-01 10:10:00,514.0,514.59,512.55,513.92,17903.0,508.1381,508.7214,506.7046,508.059,17903.0
2021-02-01 10:15:00,513.11,514.28,512.0,513.42,20842.0,507.2583,508.4149,506.1609,507.5647,20842.0
2021-02-01 10:20:00,513.09,513.69,512.04,512.84,12671.0,507.2385,507.8316,506.2005,506.9913,12671.0
2021-02-01 10:25:00,512.84,514.57,512.71,513.0,8048.0,506.9913,508.7016,506.8628,507.1495,8048.0
2021-02-01 10:30:00,513.15,514.77,512.59,514.45,10912.0,507.2978,508.8993,506.7442,508.583,10912.0
2021-02-01 10:35:00,514.46,514.54,512.56,513.95,11861.0,508.5929,508.672,506.7145,508.0887,11861.0
2021-02-01 10:40:00,514.05,515.33,512.68,514.75,7053.0,508.1875,509.4529,506.8332,508.8796,7053.0
2021-02-01 10:45:00,514.54,516.98,514.53,516.78,15114.0,508.672,511.0841,508.6621,510.8864,15114.0
2021-02-01 10:50:00,516.42,517.0,515.39,516.25,15467.0,510.5305,511.1039,509.5123,510.3625,15467.0
2021-02-01 10:55:00,516.36,516.43,515.47,516.06,9450.0,510.4712,510.5404,509.5913,510.1746,9450.0
2021-02-01 11:00:00,515.86,516.47,515.65,516.08,14431.0,509.9769,510.5799,509.7693,510.1944,14431.0
2021-02-01 11:05:00,516.27,517.43,516.27,516.86,16892.0,510.3822,511.529,510.3822,510.9655,16892.0
2021-02-01 11:10:00,517.0,517.4,516.53,517.22,11297.0,511.1039,511.4993,510.6393,511.3214,11297.0
2021-02-01 11:15:00,517.38,517.74,517.08,517.08,5458.0,511.4796,511.8355,511.183,511.183,5458.0
2021-02-01 11:20:00,516.98,518.57,516.87,517.98,21845.0,511.0841,512.656,510.9754,512.0727,21845.0
2021-02-01 11:25:00,518.27,518.74,517.54,518.5,10064.0,512.3594,512.8241,511.6377,512.5868,10064.0
2021-02-01 11:30:00,518.55,519.35,518.23,519.05,8766.0,512.6362,513.4271,512.3199,513.1305,8766.0
2021-02-01 11:35:00,518.92,519.12,518.16,518.33,7028.0,513.002,513.1997,512.2507,512.4187,7028.0
2021-02-01 11:40:00,518.6,520.98,518.6,520.39,18344.0,512.6857,515.0385,512.6857,514.4552,18344.0
2021-02-01 11:45:00,520.39,521.48,520.15,520.83,11343.0,514.4552,515.5328,514.218,514.8902,11343.0
2021-02-01 11:50:00,520.84,521.25,520.26,520.28,9766.0,514.9001,515.3054,514.3267,514.3465,9766.0
2021-02-01 11:55:00,520.17,520.34,518.58,519.27,20485.0,514.2377,514.4058,512.6659,513.348,20485.0
2021-02-01 12:00:00,519.3,519.86,519.28,519.51,6188.0,513.3777,513.9313,513.3579,513.5853,6188.0
2021-02-01 12:05:00,519.59,521.04,519.59,521.04,11766.0,513.6644,515.0978,513.6644,515.0978,11766.0
2021-02-01 12:10:00,521.08,524.28,521.08,522.15,30043.0,515.1374,518.3009,515.1374,516.1952,30043.0
2021-02-01 12:15:00,522.67,525.79,522.53,525.07,32940.0,516.7092,519.7937,516.5708,519.0819,32940.0
2021-02-01 12:20:00,525.26,526.6,524.24,525.7,16940.0,519.2697,520.5944,518.2613,519.7047,16940.0
2021-02-01 12:25:00,525.57,525.79,524.29,524.59,13962.0,519.5762,519.7937,518.3108,518.6073,13962.0
2021-02-01 12:30:00,524.75,525.6,524.68,524.94,15199.0,518.7655,519.6058,518.6963,518.9533,15199.0
2021-02-01 12:35:00,524.97,525.15,524.46,524.7,11652.0,518.983,519.161,518.4788,518.7161,11652.0
2021-02-01 12:40:00,524.74,525.01,522.83,523.49,10984.0,518.7556,519.0225,516.8674,517.5199,10984.0
2021-02-01 12:45:00,523.5,524.0,522.67,522.93,7850.0,517.5298,518.0241,516.7092,516.9663,7850.0
2021-02-01 12:50:00,523.15,523.46,522.34,522.34,8101.0,517.1838,517.4902,516.383,516.383,8101.0
2021-02-01 12:55:00,522.56,523.04,521.94,522.67,7884.0,516.6005,517.075,515.9876,516.7092,7884.0
2021-02-01 13:00:00,522.68,523.25,522.34,522.71,8428.0,516.7191,517.2826,516.383,516.7488,8428.0
2021-02-01 13:05:00,522.29,522.52,521.83,522.24,8115.0,516.3336,516.5609,515.8788,516.2841,8115.0
2021-02-01 13:10:00,522.04,522.04,520.67,520.67,5671.0,516.0864,516.0864,514.732,514.732,5671.0
2021-02-01 13:15:00,520.58,520.73,517.55,517.68,42226.0,514.6431,514.7914,511.6476,511.7761,42226.0
2021-02-01 13:20:00,517.93,519.85,517.74,518.96,18883.0,512.0233,513.9214,511.8355,513.0415,18883.0
2021-02-01 13:25:00,518.99,519.5,518.63,519.25,12090.0,513.0712,513.5754,512.7153,513.3282,12090.0
2021-02-01 13:30:00,519.38,520.48,518.41,520.48,23763.0,513.4568,514.5442,512.4978,514.5442,23763.0
2021-02-01 13:35:00,519.97,520.58,518.78,519.15,4256.0,514.04,514.6431,512.8636,513.2294,4256.0
2021-02-01 13:40:00,519.16,519.39,518.48,518.76,5028.0,513.2393,513.4666,512.567,512.8438,5028.0
2021-02-01 13:45:00,518.77,518.78,517.38,517.38,4553.0,512.8537,512.8636,511.4796,511.4796,4553.0
2021-02-01 13:50:00,517.54,517.82,517.1,517.64,4724.0,511.6377,511.9145,511.2028,511.7366,4724.0
2021-02-01 13:55:00,517.78,519.08,517.63,518.96,7335.0,511.875,513.1602,511.7267,513.0415,7335.0
2021-02-01 14:00:00,519.06,519.82,518.53,518.53,10197.0,513.1404,513.8917,512.6164,512.6164,10197.0
2021-02-01 14:05:00,518.63,519.71,518.58,519.6,7880.0,512.7153,513.783,512.6659,513.6742,7880.0
2021-02-01 14:10:00,519.6,520.38,519.44,520.07,5944.0,513.6742,514.4454,513.5161,514.1389,5944.0
2021-02-01 14:15:00,519.81,520.65,519.79,520.29,5949.0,513.8819,514.7123,513.8621,514.3564,5949.0
2021-02-01 14:20:00,520.3,520.65,519.59,519.68,4193.0,514.3663,514.7123,513.6644,513.7533,4193.0
2021-02-01 14:25:00,519.81,520.63,519.71,520.11,5383.0,513.8819,514.6925,513.783,514.1784,5383.0
2021-02-01 14:30:00,519.91,520.1,519.22,519.22,5886.0,513.9807,514.1685,513.2986,513.2986,5886.0
2021-02-01 14:35:00,519.52,519.85,519.06,519.66,5782.0,513.5952,513.9214,513.1404,513.7336,5782.0
2021-02-01 14:40:00,519.69,520.22,519.66,520.02,4906.0,513.7632,514.2872,513.7336,514.0895,4906.0
2021-02-01 14:45:00,520.01,520.54,519.81,520.54,5664.0,514.0796,514.6035,513.8819,514.6035,5664.0
2021-02-01 14:50:00,520.47,521.12,519.82,519.9,12128.0,514.5343,515.1769,513.8917,513.9708,12128.0
2021-02-01 14:55:00,519.83,519.83,518.87,519.03,4770.0,513.9016,513.9016,512.9526,513.1107,4770.0
2021-02-01 15:00:00,519.12,519.23,518.69,518.92,5998.0,513.1997,513.3085,512.7746,513.002,5998.0
2021-02-01 15:05:00,518.93,519.43,518.79,518.79,5961.0,513.0119,513.5062,512.8735,512.8735,5961.0
2021-02-01 15:10:00,519.08,519.13,517.55,518.41,10981.0,513.1602,513.2096,511.6476,512.4978,10981.0
2021-02-01 15:15:00,518.56,518.73,518.27,518.5,6224.0,512.6461,512.8142,512.3594,512.5868,6224.0
2021-02-01 15:20:00,518.5,518.72,517.94,518.46,9087.0,512.5868,512.8043,512.0332,512.5472,9087.0
2021-02-01 15:25:00,518.48,519.1,518.48,518.81,10822.0,512.567,513.1799,512.567,512.8933,10822.0
2021-02-01 15:30:00,518.71,519.41,518.52,518.74,16388.0,512.7944,513.4864,512.6066,512.8241,16388.0
2021-02-01 15:35:00,518.59,519.1,518.35,518.35,13141.0,512.6758,513.1799,512.4385,512.4385,13141.0
2021-02-01 15:40:00,518.38,518.9,518.12,518.89,16017.0,512.4682,512.9822,512.2111,512.9723,16017.0
2021-02-01 15:45:00,518.65,518.77,517.98,518.39,19057.0,512.7351,512.8537,512.0727,512.478,19057.0
2021-02-01 15:50:00,518.19,518.19,516.26,516.37,38674.0,512.2803,512.2803,510.3723,510.4811,38674.0
2021-02-01 15:55:00,516.42,517.03,514.91,514.91,73523.0,510.5305,511.1336,509.0377,509.0377,73523.0
2021-02-02 09:30:00,519.99,524.47,519.37,523.65,62163.0,514.0598,518.4887,513.4469,517.6781,62163.0
2021-02-02 09:35:00,524.0,525.73,523.41,524.05,12036.0,518.0241,519.7343,517.4408,518.0735,12036.0
2021-02-02 09:40:00,524.11,525.23,522.02,522.09,11739.0,518.1328,519.24,516.0666,516.1358,11739.0
2021-02-02 09:45:00,521.97,522.68,520.68,520.74,20106.0,516.0172,516.7191,514.7419,514.8012,20106.0
2021-02-02 09:50:00,521.43,521.43,518.8,520.37,15518.0,515.4834,515.4834,512.8834,514.4355,15518.0
2021-02-02 09:55:00,519.89,523.06,519.89,520.87,9171.0,513.9609,517.0948,513.9609,514.9298,9171.0
2021-02-02 10:00:00,521.3,522.01,520.45,521.65,10150.0,515.3549,516.0568,514.5146,515.7009,10150.0
2021-02-02 10:05:00,521.58,523.34,520.81,523.34,8410.0,515.6317,517.3716,514.8704,517.3716,8410.0
2021-02-02 10:10:00,523.22,523.39,521.55,522.37,5526.0,517.253,517.421,515.602,516.4127,5526.0
2021-02-02 10:15:00,522.24,523.07,521.85,522.75,7794.0,516.2841,517.1047,515.8986,516.7883,7794.0
2021-02-02 10:20:00,522.79,523.36,522.78,523.01,10083.0,516.8279,517.3914,516.818,517.0454,10083.0
2021-02-02 10:25:00,523.02,523.1,520.59,520.6,12991.0,517.0552,517.1343,514.653,514.6628,12991.0
2021-02-02 10:30:00,520.6,522.64,520.59,522.4,12585.0,514.6628,516.6796,514.653,516.4423,12585.0
2021-02-02 10:35:00,522.12,522.21,521.23,521.23,5220.0,516.1655,516.2545,515.2857,515.2857,5220.0
2021-02-02 10:40:00,521.39,521.63,520.72,521.44,6587.0,515.4438,515.6811,514.7815,515.4933,6587.0
2021-02-02 10:45:00,521.69,522.53,521.2,521.84,4192.0,515.7404,516.5708,515.256,515.8887,4192.0
2021-02-02 10:50:00,522.11,522.12,520.26,520.32,7698.0,516.1556,516.1655,514.3267,514.386,7698.0
2021-02-02 10:55:00,520.15,520.54,519.63,520.41,4776.0,514.218,514.6035,513.7039,514.475,4776.0
2021-02-02 11:00:00,520.37,521.39,519.75,521.24,8447.0,514.4355,515.4438,513.8225,515.2955,8447.0
2021-02-02 11:05:00,521.32,521.47,520.8,521.13,3794.0,515.3746,515.5229,514.8606,515.1868,3794.0
2021-02-02 11:10:00,520.91,521.11,520.21,521.06,7565.0,514.9693,515.167,514.2773,515.1176,7565.0
2021-02-02 11:15:00,520.98,521.35,520.59,521.03,4316.0,515.0385,515.4043,514.653,515.0879,4316.0
2021-02-02 11:20:00,520.88,521.45,520.82,521.45,4192.0,514.9396,515.5031,514.8803,515.5031,4192.0
2021-02-02 11:25:00,521.65,522.55,521.65,522.55,3453.0,515.7009,516.5906,515.7009,516.5906,3453.0
2021-02-02 11:30:00,522.56,523.09,522.05,522.51,9407.0,516.6005,517.1244,516.0963,516.5511,9407.0
2021-02-02 11:35:00,522.73,523.01,522.46,522.75,6787.0,516.7686,517.0454,516.5016,516.7883,6787.0
2021-02-02 11:40:00,522.75,523.16,522.25,523.03,6645.0,516.7883,517.1936,516.294,517.0651,6645.0
2021-02-02 11:45:00,523.03,523.1,522.38,522.88,7913.0,517.0651,517.1343,516.4225,516.9168,7913.0
2021-02-02 11:50:00,522.71,523.39,522.29,522.86,9759.0,516.7488,517.421,516.3336,516.8971,9759.0
2021-02-02 11:55:00,522.75,522.92,522.14,522.84,4567.0,516.7883,516.9564,516.1853,516.8773,4567.0
2021-02-02 12:00:00,522.86,522.86,521.13,521.36,4944.0,516.8971,516.8971,515.1868,515.4142,4944.0
2021-02-02 12:05:00,521.37,521.52,521.17,521.31,2689.0,515.4241,515.5724,515.2263,515.3647,2689.0
2021-02-02 12:10:00,521.49,522.2,521.37,521.5,5258.0,515.5427,516.2446,515.4241,515.5526,5258.0
2021-02-02 12:15:00,521.66,522.24,521.28,521.28,4306.0,515.7108,516.2841,515.3351,515.3351,4306.0
2021-02-02 12:20:00,521.21,521.81,520.86,520.86,4600.0,515.2659,515.859,514.9199,514.9199,4600.0
2021-02-02 12:25:00,520.89,521.43,520.71,520.97,5759.0,514.9495,515.4834,514.7716,515.0286,5759.0
2021-02-02 12:30:00,521.03,521.45,520.9,521.04,7703.0,515.0879,515.5031,514.9594,515.0978,7703.0
2021-02-02 12:35:00,521.16,521.51,520.93,521.25,5860.0,515.2165,515.5625,514.9891,515.3054,5860.0
2021-02-02 12:40:00,521.1,521.28,520.29,520.32,6942.0,515.1571,515.3351,514.3564,514.386,6942.0
2021-02-02 12:45:00,520.39,520.72,520.25,520.42,3795.0,514.4552,514.7815,514.3168,514.4849,3795.0
2021-02-02 12:50:00,520.4,520.64,520.4,520.48,3237.0,514.4651,514.7024,514.4651,514.5442,3237.0
2021-02-02 12:55:00,520.3,521.66,520.3,521.57,4720.0,514.3663,515.7108,514.3663,515.6218,4720.0
2021-02-02 13:00:00,521.67,522.18,521.58,521.7,4852.0,515.7206,516.2248,515.6317,515.7503,4852.0
2021-02-02 13:05:00,521.59,521.87,521.58,521.64,3858.0,515.6416,515.9184,515.6317,515.691,3858.0
2021-02-02 13:10:00,521.46,521.57,520.46,520.47,2131.0,515.513,515.6218,514.5244,514.5343,2131.0
2021-02-02 13:15:00,520.6,520.62,520.22,520.43,4852.0,514.6628,514.6826,514.2872,514.4948,4852.0
2021-02-02 13:20:00,520.38,520.98,520.38,520.85,5938.0,514.4454,515.0385,514.4454,514.91,5938.0
2021-02-02 13:25:00,521.02,521.3,520.78,520.78,3001.0,515.0781,515.3549,514.8408,514.8408,3001.0
2021-02-02 13:30:00,520.92,520.96,520.69,520.96,8630.0,514.9792,515.0187,514.7518,515.0187,8630.0
2021-02-02 13:35:00,520.84,521.23,520.81,520.99,5406.0,514.9001,515.2857,514.8704,515.0484,5406.0
2021-02-02 13:40:00,520.99,521.12,520.73,520.73,7289.0,515.0484,515.1769,514.7914,514.7914,7289.0
2021-02-02 13:45:00,520.85,521.04,520.8,520.95,6928.0,514.91,515.0978,514.8606,515.0089,6928.0
2021-02-02 13:50:00,520.87,520.87,520.4,520.4,7153.0,514.9298,514.9298,514.4651,514.4651,7153.0
2021-02-02 13:55:00,520.41,520.52,519.84,520.14,9028.0,514.475,514.5838,513.9115,514.2081,9028.0
2021-02-02 14:00:00,520.13,520.27,519.94,520.19,6967.0,514.1982,514.3366,514.0104,514.2575,6967.0
2021-02-02 14:05:00,520.26,520.29,519.93,520.11,4024.0,514.3267,514.3564,514.0005,514.1784,4024.0
2021-02-02 14:10:00,520.23,520.23,519.49,519.49,6232.0,514.2971,514.2971,513.5655,513.5655,6232.0
2021-02-02 14:15:00,519.49,519.49,518.82,518.94,5834.0,513.5655,513.5655,512.9031,513.0218,5834.0
2021-02-02 14:20:00,519.07,519.38,518.81,519.05,8821.0,513.1503,513.4568,512.8933,513.1305,8821.0
2021-02-02 14:25:00,518.86,519.09,518.67,518.71,8715.0,512.9427,513.1701,512.7549,512.7944,8715.0
2021-02-02 14:30:00,518.8,519.29,518.7,519.28,4372.0,512.8834,513.3678,512.7845,513.3579,4372.0
2021-02-02 14:35:00,519.22,520.06,519.22,519.93,8974.0,513.2986,514.129,513.2986,514.0005,8974.0
2021-02-02 14:40:00,519.95,520.34,519.74,520.06,12634.0,514.0203,514.4058,513.8127,514.129,12634.0
2021-02-02 14:45:00,520.11,520.11,519.78,519.81,8306.0,514.1784,514.1784,513.8522,513.8819,8306.0
2021-02-02 14:50:00,519.93,520.0,518.81,518.81,8515.0,514.0005,514.0697,512.8933,512.8933,8515.0
2021-02-02 14:55:00,518.94,519.01,518.43,519.0,9615.0,513.0218,513.091,512.5176,513.0811,9615.0
2021-02-02 15:00:00,518.94,519.07,518.44,518.83,7579.0,513.0218,513.1503,512.5275,512.913,7579.0
2021-02-02 15:05:00,518.6,519.23,518.57,519.19,7511.0,512.6857,513.3085,512.656,513.2689,7511.0
2021-02-02 15:10:00,518.93,519.0,518.43,518.59,9356.0,513.0119,513.0811,512.5176,512.6758,9356.0
2021-02-02 15:15:00,518.6,519.55,518.59,519.36,10514.0,512.6857,513.6248,512.6758,513.437,10514.0
2021-02-02 15:20:00,519.36,520.26,519.36,519.94,11184.0,513.437,514.3267,513.437,514.0104,11184.0
2021-02-02 15:25:00,520.08,521.15,520.06,520.64,11219.0,514.1488,515.2066,514.129,514.7024,11219.0
2021-02-02 15:30:00,520.58,521.03,519.99,520.0,9152.0,514.6431,515.0879,514.0598,514.0697,9152.0
2021-02-02 15:35:00,520.0,521.27,519.91,521.01,14036.0,514.0697,515.3252,513.9807,515.0682,14036.0
2021-02-02 15:40:00,521.08,521.46,520.21,520.27,12880.0,515.1374,515.513,514.2773,514.3366,12880.0
2021-02-02 15:45:00,520.27,520.86,519.47,519.59,28252.0,514.3366,514.9199,513.5457,513.6644,28252.0
2021-02-02 15:50:00,519.49,519.56,518.21,518.22,38695.0,513.5655,513.6347,512.3001,512.31,38695.0
2021-02-02 15:55:00,518.25,518.88,518.01,518.56,63794.0,512.3396,512.9625,512.1024,512.6461,63794.0
2021-02-03 09:30:00,518.8,519.58,515.16,517.02,40841.0,512.8834,513.6545,509.2849,511.1237,40841.0
2021-02-03 09:35:00,517.74,518.64,516.99,517.7,13090.0,511.8355,512.7252,511.094,511.7959,13090.0
2021-02-03 09:40:00,517.13,517.26,515.19,516.0,6304.0,511.2324,511.3609,509.3145,510.1153,6304.0
2021-02-03 09:45:00,516.18,516.28,514.28,515.61,9606.0,510.2933,510.3921,508.4149,509.7298,9606.0
2021-02-03 09:50:00,515.64,515.72,514.34,515.22,6531.0,509.7594,509.8385,508.4742,509.3442,6531.0
2021-02-03 09:55:00,515.04,515.04,512.62,514.55,9694.0,509.1663,509.1663,506.7739,508.6818,9694.0
2021-02-03 10:00:00,514.9,514.9,512.88,513.61,8183.0,509.0278,509.0278,507.0309,507.7526,8183.0
2021-02-03 10:05:00,513.64,514.13,512.92,513.56,5514.0,507.7822,508.2666,507.0704,507.7031,5514.0
2021-02-03 10:10:00,513.57,513.57,511.14,512.18,11236.0,507.713,507.713,505.3107,506.3389,11236.0
2021-02-03 10:15:00,512.25,513.19,511.26,511.27,12678.0,506.4081,507.3373,505.4294,505.4392,12678.0
2021-02-03 10:20:00,511.69,512.08,510.57,511.54,8675.0,505.8545,506.24,504.7472,505.7062,8675.0
2021-02-03 10:25:00,511.65,511.65,510.25,510.25,11018.0,505.8149,505.8149,504.4309,504.4309,11018.0
2021-02-03 10:30:00,510.68,511.37,510.38,511.2,5084.0,504.856,505.5381,504.5594,505.37,5084.0
2021-02-03 10:35:00,510.79,510.91,508.58,508.59,12684.0,504.9647,505.0834,502.7799,502.7898,12684.0
2021-02-03 10:40:00,508.21,508.6,506.93,508.6,20140.0,502.4141,502.7997,501.1487,502.7997,20140.0
2021-02-03 10:45:00,509.16,509.16,508.04,509.0,7854.0,503.3533,503.3533,502.2461,503.1951,7854.0
2021-02-03 10:50:00,508.75,510.31,508.21,510.31,19404.0,502.948,504.4902,502.4141,504.4902,19404.0
2021-02-03 10:55:00,510.1,510.77,509.22,509.75,13374.0,504.2826,504.9449,503.4126,503.9366,13374.0
2021-02-03 11:00:00,509.9,510.22,508.94,508.95,7904.0,504.0849,504.4012,503.1358,503.1457,7904.0
2021-02-03 11:05:00,509.06,509.49,508.04,509.49,7447.0,503.2544,503.6795,502.2461,503.6795,7447.0
2021-02-03 11:10:00,509.68,509.68,508.23,508.25,2922.0,503.8674,503.8674,502.4339,502.4537,2922.0
2021-02-03 11:15:00,508.4,508.61,507.53,508.36,7673.0,502.602,502.8096,501.7419,502.5624,7673.0
2021-02-03 11:20:00,508.53,509.17,508.0,508.33,8399.0,502.7305,503.3632,502.2065,502.5328,8399.0
2021-02-03 11:25:00,508.35,508.8,507.73,507.95,7499.0,502.5525,502.9974,501.9396,502.1571,7499.0
2021-02-03 11:30:00,508.12,508.51,507.84,508.31,4352.0,502.3252,502.7107,502.0484,502.513,4352.0
2021-02-03 11:35:00,508.1,508.13,507.41,507.41,9568.0,502.3054,502.3351,501.6233,501.6233,9568.0
2021-02-03 11:40:00,507.47,507.5,506.34,506.38,13684.0,501.6826,501.7122,500.5655,500.605,13684.0
2021-02-03 11:45:00,506.51,507.16,505.68,507.16,8337.0,500.7335,501.3761,499.913,501.3761,8337.0
2021-02-03 11:50:00,507.1,507.24,506.62,506.72,17385.0,501.3168,501.4552,500.8423,500.9411,17385.0
2021-02-03 11:55:00,506.73,506.92,505.03,505.64,26573.0,500.951,501.1389,499.2704,499.8735,26573.0
2021-02-03 12:00:00,505.16,505.76,504.37,504.69,7971.0,499.3989,499.9921,498.6179,498.9343,7971.0
2021-02-03 12:05:00,504.39,504.92,504.14,504.25,8193.0,498.6377,499.1617,498.3906,498.4993,8193.0
2021-02-03 12:10:00,504.25,504.25,502.6,502.92,10333.0,498.4993,498.4993,496.8681,497.1845,10333.0
2021-02-03 12:15:00,502.7,504.69,502.7,504.34,23231.0,496.967,498.9343,496.967,498.5883,23231.0
2021-02-03 12:20:00,504.0,504.65,503.45,504.17,5851.0,498.2522,498.8947,497.7084,498.4202,5851.0
2021-02-03 12:25:00,504.11,504.4,503.65,503.65,5482.0,498.3609,498.6476,497.9061,497.9061,5482.0
2021-02-03 12:30:00,503.68,503.9,503.4,503.59,5594.0,497.9358,498.1533,497.659,497.8468,5594.0
2021-02-03 12:35:00,503.6,504.5,503.59,504.42,8062.0,497.8567,498.7465,497.8468,498.6674,8062.0
2021-02-03 12:40:00,504.71,505.96,504.71,505.96,7058.0,498.9541,500.1898,498.9541,500.1898,7058.0
2021-02-03 12:45:00,506.07,506.13,505.23,505.91,12999.0,500.2985,500.3579,499.4681,500.1404,12999.0
2021-02-03 12:50:00,505.69,506.13,505.64,505.84,7232.0,499.9229,500.3579,499.8735,500.0712,7232.0
2021-02-03 12:55:00,505.91,506.09,505.54,505.63,6914.0,500.1404,500.3183,499.7746,499.8636,6914.0
2021-02-03 13:00:00,505.77,505.77,504.85,504.86,5474.0,500.002,500.002,499.0925,499.1023,5474.0
2021-02-03 13:05:00,504.99,505.16,504.71,504.86,6814.0,499.2309,499.3989,498.9541,499.1023,6814.0
2021-02-03 13:10:00,504.87,505.07,504.54,504.63,4796.0,499.1122,499.31,498.786,498.875,4796.0
2021-02-03 13:15:00,504.52,504.71,503.8,503.87,6677.0,498.7662,498.9541,498.0544,498.1236,6677.0
2021-02-03 13:20:00,503.78,504.16,503.76,503.99,5945.0,498.0347,498.4103,498.0149,498.2423,5945.0
2021-02-03 13:25:00,504.11,504.6,504.02,504.23,4006.0,498.3609,498.8453,498.2719,498.4795,4006.0
2021-02-03 13:30:00,504.24,504.24,503.38,503.86,8181.0,498.4894,498.4894,497.6392,498.1138,8181.0
2021-02-03 13:35:00,503.86,504.83,503.81,504.75,2873.0,498.1138,499.0727,498.0643,498.9936,2873.0
2021-02-03 13:40:00,504.8,504.8,504.21,504.21,6399.0,499.043,499.043,498.4598,498.4598,6399.0
2021-02-03 13:45:00,504.03,504.03,503.31,503.68,5666.0,498.2818,498.2818,497.57,497.9358,5666.0
2021-02-03 13:50:00,503.53,503.57,502.54,502.62,8958.0,497.7875,497.8271,496.8088,496.8879,8958.0
2021-02-03 13:55:00,502.52,502.7,502.18,502.52,7696.0,496.789,496.967,496.4529,496.789,7696.0
2021-02-03 14:00:00,502.43,502.72,502.29,502.59,5925.0,496.7001,496.9868,496.5617,496.8582,5925.0
2021-02-03 14:05:00,502.47,503.48,502.4,503.31,7318.0,496.7396,497.7381,496.6704,497.57,7318.0
2021-02-03 14:10:00,503.2,503.3,502.6,502.61,6128.0,497.4613,497.5601,496.8681,496.878,6128.0
2021-02-03 14:15:00,502.64,502.64,502.24,502.52,4605.0,496.9077,496.9077,496.5122,496.789,4605.0
2021-02-03 14:20:00,502.48,502.74,502.05,502.17,10665.0,496.7495,497.0065,496.3244,496.443,10665.0
2021-02-03 14:25:00,502.05,502.13,501.47,501.58,13331.0,496.3244,496.4035,495.751,495.8598,13331.0
2021-02-03 14:30:00,501.66,501.66,500.34,501.42,27022.0,495.9388,495.9388,494.6339,495.7016,27022.0
2021-02-03 14:35:00,501.28,501.7,500.49,500.75,20100.0,495.5632,495.9784,494.7822,495.0392,20100.0
2021-02-03 14:40:00,500.51,501.2,500.51,500.87,13531.0,494.802,495.4841,494.802,495.1579,13531.0
2021-02-03 14:45:00,500.75,501.81,500.66,501.28,23832.0,495.0392,496.0871,494.9502,495.5632,23832.0
2021-02-03 14:50:00,501.41,502.3,501.41,501.98,7297.0,495.6917,496.5715,495.6917,496.2552,7297.0
2021-02-03 14:55:00,501.9,502.14,501.61,501.75,18016.0,496.1761,496.4134,495.8894,496.0278,18016.0
2021-02-03 15:00:00,501.81,502.53,501.76,502.29,8573.0,496.0871,496.7989,496.0377,496.5617,8573.0
2021-02-03 15:05:00,502.3,502.64,502.09,502.38,5305.0,496.5715,496.9077,496.3639,496.6506,5305.0
2021-02-03 15:10:00,502.37,502.48,501.9,502.02,4855.0,496.6407,496.7495,496.1761,496.2947,4855.0
2021-02-03 15:15:00,502.1,502.16,501.19,501.5,10419.0,496.3738,496.4331,495.4742,495.7807,10419.0
2021-02-03 15:20:00,501.39,502.1,501.38,502.01,6932.0,495.6719,496.3738,495.662,496.2849,6932.0
2021-02-03 15:25:00,501.94,502.28,501.61,501.78,13533.0,496.2156,496.5518,495.8894,496.0575,13533.0
2021-02-03 15:30:00,501.63,501.72,500.55,500.74,10322.0,495.9092,495.9982,494.8415,495.0293,10322.0
2021-02-03 15:35:00,500.6,500.87,499.72,499.94,17045.0,494.8909,495.1579,494.021,494.2385,17045.0
2021-02-03 15:40:00,499.84,500.42,499.83,500.24,12772.0,494.1396,494.713,494.1297,494.535,12772.0
2021-02-03 15:45:00,500.22,500.95,500.0,500.12,16061.0,494.5153,495.2369,494.2978,494.4164,16061.0
2021-02-03 15:50:00,500.13,500.35,499.3,499.7,33922.0,494.4263,494.6438,493.6058,494.0012,33922.0
2021-02-03 15:55:00,499.85,500.46,499.44,500.22,71678.0,494.1495,494.7525,493.7442,494.5153,71678.0
2021-02-04 09:30:00,500.22,503.05,499.43,500.08,83884.0,494.5153,497.313,493.7343,494.3769,83884.0
2021-02-04 09:35:00,500.28,500.28,496.72,496.93,16461.0,494.5746,494.5746,491.0552,491.2628,16461.0
2021-02-04 09:40:00,497.3,499.31,497.02,499.31,10373.0,491.6286,493.6156,491.3518,493.6156,10373.0
2021-02-04 09:45:00,499.44,500.58,498.79,499.03,7317.0,493.7442,494.8712,493.1016,493.3388,7317.0
2021-02-04 09:50:00,499.17,499.75,498.51,499.42,46944.0,493.4772,494.0506,492.8248,493.7244,46944.0
2021-02-04 09:55:00,499.45,499.83,498.5,499.27,22137.0,493.754,494.1297,492.8149,493.5761,22137.0
2021-02-04 10:00:00,499.3,500.45,499.28,500.12,10038.0,493.6058,494.7426,493.586,494.4164,10038.0
2021-02-04 10:05:00,500.23,500.96,499.56,500.01,48329.0,494.5252,495.2468,493.8628,494.3077,48329.0
2021-02-04 10:10:00,500.54,500.54,499.18,499.79,8780.0,494.8316,494.8316,493.4871,494.0902,8780.0
2021-02-04 10:15:00,499.87,501.05,499.87,500.88,6657.0,494.1693,495.3358,494.1693,495.1677,6657.0
2021-02-04 10:20:00,500.77,500.82,500.09,500.12,29982.0,495.059,495.1084,494.3867,494.4164,29982.0
2021-02-04 10:25:00,500.12,500.27,499.3,500.2,10412.0,494.4164,494.5647,493.6058,494.4955,10412.0
2021-02-04 10:30:00,499.93,500.54,499.77,500.16,29812.0,494.2286,494.8316,494.0704,494.4559,29812.0
2021-02-04 10:35:00,500.32,500.85,499.29,499.43,13444.0,494.6141,495.1381,493.5959,493.7343,13444.0
2021-02-04 10:40:00,499.4,500.74,499.21,500.74,7934.0,493.7046,495.0293,493.5168,495.0293,7934.0
2021-02-04 10:45:00,500.75,501.1,499.97,501.1,17883.0,495.0392,495.3852,494.2681,495.3852,17883.0
2021-02-04 10:50:00,501.22,502.5,500.94,501.76,5707.0,495.5039,496.7693,495.2271,496.0377,5707.0
2021-02-04 10:55:00,502.04,502.37,501.87,501.99,6239.0,496.3145,496.6407,496.1464,496.2651,6239.0
2021-02-04 11:00:00,501.95,502.09,501.1,501.2,14115.0,496.2255,496.3639,495.3852,495.4841,14115.0
2021-02-04 11:05:00,501.35,501.48,500.24,500.64,8455.0,495.6324,495.7609,494.535,494.9305,8455.0
2021-02-04 11:10:00,500.75,500.89,500.0,500.06,7259.0,495.0392,495.1776,494.2978,494.3571,7259.0
2021-02-04 11:15:00,500.19,500.65,499.0,499.07,8750.0,494.4856,494.9404,493.3092,493.3784,8750.0
2021-02-04 11:20:00,499.2,499.52,498.94,499.52,5876.0,493.5069,493.8232,493.2499,493.8232,5876.0
2021-02-04 11:25:00,499.52,499.68,498.66,498.8,4841.0,493.8232,493.9814,492.9731,493.1115,4841.0
2021-02-04 11:30:00,498.81,499.87,498.68,499.78,6715.0,493.1213,494.1693,492.9928,494.0803,6715.0
2021-02-04 11:35:00,499.85,499.98,498.72,498.79,7900.0,494.1495,494.278,493.0324,493.1016,7900.0
2021-02-04 11:40:00,498.9,498.9,498.25,498.25,5586.0,493.2103,493.2103,492.5677,492.5677,5586.0
2021-02-04 11:45:00,498.16,498.36,497.62,497.96,15614.0,492.4788,492.6765,491.9449,492.281,15614.0
2021-02-04 11:50:00,497.78,498.08,497.19,497.38,21756.0,492.1031,492.3997,491.5198,491.7077,21756.0
2021-02-04 11:55:00,497.22,497.5,497.1,497.3,5441.0,491.5495,491.8263,491.4308,491.6286,5441.0
2021-02-04 12:00:00,497.3,497.47,496.85,496.97,5300.0,491.6286,491.7966,491.1837,491.3023,5300.0
2021-02-04 12:05:00,496.96,497.21,496.29,496.3,9124.0,491.2924,491.5396,490.6301,490.64,9124.0
2021-02-04 12:10:00,496.26,496.7,495.48,496.39,21858.0,490.6004,491.0354,489.8293,490.7289,21858.0
2021-02-04 12:15:00,496.6,496.95,496.34,496.63,12806.0,490.9365,491.2826,490.6795,490.9662,12806.0
2021-02-04 12:20:00,496.63,496.99,495.76,495.81,27132.0,490.9662,491.3221,490.1061,490.1556,27132.0
2021-02-04 12:25:00,495.76,495.89,495.31,495.55,8356.0,490.1061,490.2346,489.6613,489.8985,8356.0
2021-02-04 12:30:00,495.55,496.22,495.23,495.23,16074.0,489.8985,490.5609,489.5822,489.5822,16074.0
2021-02-04 12:35:00,495.23,495.35,494.0,494.38,16466.0,489.5822,489.7008,488.3662,488.7419,16466.0
2021-02-04 12:40:00,494.37,495.14,494.22,494.25,10354.0,488.732,489.4932,488.5837,488.6133,10354.0
2021-02-04 12:45:00,494.25,494.46,493.64,493.68,11518.0,488.6133,488.821,488.0103,488.0499,11518.0
2021-02-04 12:50:00,493.7,493.7,493.02,493.55,15369.0,488.0696,488.0696,487.3974,487.9213,15369.0
2021-02-04 12:55:00,493.51,494.01,493.22,493.39,10330.0,487.8818,488.3761,487.5951,487.7632,10330.0
2021-02-04 13:00:00,493.39,493.56,493.08,493.08,7981.0,487.7632,487.9312,487.4567,487.4567,7981.0
2021-02-04 13:05:00,493.21,493.31,492.6,493.12,12226.0,487.5852,487.6841,486.9822,487.4962,12226.0
2021-02-04 13:10:00,493.12,493.31,492.89,492.93,14226.0,487.4962,487.6841,487.2689,487.3084,14226.0
2021-02-04 13:15:00,492.78,493.17,492.78,492.93,8571.0,487.1601,487.5457,487.1601,487.3084,8571.0
2021-02-04 13:20:00,492.93,493.06,492.3,492.31,38018.0,487.3084,487.4369,486.6856,486.6955,38018.0
2021-02-04 13:25:00,492.31,492.57,492.02,492.38,15594.0,486.6955,486.9525,486.4088,486.7647,15594.0
2021-02-04 13:30:00,492.38,492.49,491.73,491.85,14658.0,486.7647,486.8734,486.1221,486.2407,14658.0
2021-02-04 13:35:00,491.84,491.85,490.72,491.09,19758.0,486.2308,486.2407,485.1236,485.4894,19758.0
2021-02-04 13:40:00,491.11,491.32,490.63,490.71,10562.0,485.5092,485.7168,485.0346,485.1137,10562.0
2021-02-04 13:45:00,490.65,491.78,490.61,491.52,8809.0,485.0544,486.1715,485.0149,485.9145,8809.0
2021-02-04 13:50:00,491.52,491.85,491.22,491.45,13016.0,485.9145,486.2407,485.6179,485.8453,13016.0
2021-02-04 13:55:00,491.57,491.62,490.65,490.66,19110.0,485.9639,486.0133,485.0544,485.0643,19110.0
2021-02-04 14:00:00,490.66,491.05,490.33,490.61,29195.0,485.0643,485.4498,484.7381,485.0149,29195.0
2021-02-04 14:05:00,490.59,490.94,490.24,490.7,18313.0,484.9951,485.3411,484.6491,485.1038,18313.0
2021-02-04 14:10:00,490.75,491.39,490.75,490.97,12503.0,485.1533,485.786,485.1533,485.3708,12503.0
2021-02-04 14:15:00,490.81,490.81,489.73,489.91,20038.0,485.2126,485.2126,484.1449,484.3228,20038.0
2021-02-04 14:20:00,490.03,490.08,489.31,489.74,15264.0,484.4415,484.4909,483.7297,484.1548,15264.0
2021-02-04 14:25:00,489.86,490.11,489.49,489.59,14035.0,484.2734,484.5206,483.9076,484.0065,14035.0
2021-02-04 14:30:00,489.57,489.69,489.31,489.61,15494.0,483.9867,484.1054,483.7297,484.0263,15494.0
2021-02-04 14:35:00,489.66,489.99,489.2,489.2,29586.0,484.0757,484.4019,483.6209,483.6209,29586.0
2021-02-04 14:40:00,489.36,489.45,488.84,488.98,11692.0,483.7791,483.8681,483.265,483.4035,11692.0
2021-02-04 14:45:00,488.99,489.18,488.27,488.31,20102.0,483.4133,483.6012,482.7015,482.7411,20102.0
2021-02-04 14:50:00,488.45,488.47,488.03,488.04,10796.0,482.8795,482.8993,482.4643,482.4742,10796.0
2021-02-04 14:55:00,488.12,488.17,487.66,488.17,16601.0,482.5533,482.6027,482.0985,482.6027,16601.0
2021-02-04 15:00:00,488.17,489.72,487.96,489.26,33154.0,482.6027,484.135,482.3951,483.6803,33154.0
2021-02-04 15:05:00,489.09,489.47,488.26,488.63,15661.0,483.5122,483.8879,482.6917,483.0574,15661.0
2021-02-04 15:10:00,488.48,488.75,488.33,488.66,20624.0,482.9092,483.1761,482.7609,483.0871,20624.0
2021-02-04 15:15:00,488.66,489.01,488.33,488.33,25671.0,483.0871,483.4331,482.7609,482.7609,25671.0
2021-02-04 15:20:00,488.29,488.73,488.24,488.38,20791.0,482.7213,483.1563,482.6719,482.8103,20791.0
2021-02-04 15:25:00,488.37,488.95,488.06,488.9,16767.0,482.8004,483.3738,482.4939,483.3244,16767.0
2021-02-04 15:30:00,488.8,488.9,488.46,488.87,30338.0,483.2255,483.3244,482.8894,483.2947,30338.0
2021-02-04 15:35:00,488.79,490.14,488.7,489.87,34865.0,483.2156,484.5502,483.1266,484.2833,34865.0
2021-02-04 15:40:00,489.91,490.45,489.7,489.95,41418.0,484.3228,484.8567,484.1152,484.3624,41418.0
2021-02-04 15:45:00,489.97,490.01,489.2,489.41,42004.0,484.3822,484.4217,483.6209,483.8285,42004.0
2021-02-04 15:50:00,489.32,489.43,488.39,488.59,81663.0,483.7396,483.8483,482.8202,483.0179,81663.0
2021-02-04 15:55:00,488.63,489.08,487.75,488.81,210012.0,483.0574,483.5023,482.1875,483.2354,210012.0
2021-02-05 09:30:00,491.53,491.81,487.86,489.79,69683.0,485.9244,486.2012,482.2962,484.2042,69683.0
2021-02-05 09:35:00,490.22,492.42,490.14,491.7,15508.0,484.6293,486.8042,484.5502,486.0924,15508.0
2021-02-05 09:40:00,491.99,493.2,491.12,491.72,13513.0,486.3791,487.5753,485.519,486.1122,13513.0
2021-02-05 09:45:00,491.85,492.46,491.12,491.13,48784.0,486.2407,486.8438,485.519,485.5289,48784.0
2021-02-05 09:50:00,491.29,491.35,489.23,489.23,14540.0,485.6871,485.7464,483.6506,483.6506,14540.0
2021-02-05 09:55:00,489.0,490.61,488.82,490.61,8580.0,483.4232,485.0149,483.2453,485.0149,8580.0
2021-02-05 10:00:00,490.22,490.92,489.69,489.69,20124.0,484.6293,485.3213,484.1054,484.1054,20124.0
2021-02-05 10:05:00,489.81,490.43,489.8,490.09,12443.0,484.224,484.8369,484.2141,484.5008,12443.0
2021-02-05 10:10:00,489.81,489.81,487.06,487.69,12830.0,484.224,484.224,481.5053,482.1282,12830.0
2021-02-05 10:15:00,487.81,488.34,487.49,488.08,9908.0,482.2468,482.7708,481.9304,482.5137,9908.0
2021-02-05 10:20:00,488.18,488.8,487.11,487.11,8369.0,482.6126,483.2255,481.5548,481.5548,8369.0
2021-02-05 10:25:00,487.38,488.8,487.38,488.51,14959.0,481.8217,483.2255,481.8217,482.9388,14959.0
2021-02-05 10:30:00,488.39,490.16,488.03,490.16,10386.0,482.8202,484.57,482.4643,484.57,10386.0
2021-02-05 10:35:00,490.3,490.64,489.15,490.47,10560.0,484.7084,485.0445,483.5715,484.8765,10560.0
2021-02-05 10:40:00,490.47,491.78,490.47,491.64,14323.0,484.8765,486.1715,484.8765,486.0331,14323.0
2021-02-05 10:45:00,491.62,492.34,491.17,491.37,14125.0,486.0133,486.7251,485.5685,485.7662,14125.0
2021-02-05 10:50:00,491.23,491.85,491.03,491.47,8159.0,485.6278,486.2407,485.4301,485.8651,8159.0
2021-02-05 10:55:00,491.45,491.88,491.06,491.64,7313.0,485.8453,486.2704,485.4597,486.0331,7313.0
2021-02-05 11:00:00,491.41,492.76,491.41,492.45,11581.0,485.8057,487.1403,485.8057,486.8339,11581.0
2021-02-05 11:05:00,492.29,492.46,491.33,491.33,8077.0,486.6757,486.8438,485.7267,485.7267,8077.0
2021-02-05 11:10:00,491.49,491.76,491.24,491.24,10203.0,485.8848,486.1517,485.6377,485.6377,10203.0
2021-02-05 11:15:00,491.14,491.62,490.91,491.62,7571.0,485.5388,486.0133,485.3114,486.0133,7571.0
2021-02-05 11:20:00,491.56,492.48,491.55,492.12,6232.0,485.954,486.8635,485.9441,486.5076,6232.0
2021-02-05 11:25:00,492.03,492.95,491.93,492.7,7812.0,486.4187,487.3282,486.3198,487.081,7812.0
2021-02-05 11:30:00,492.51,492.89,492.15,492.33,7328.0,486.8932,487.2689,486.5373,486.7152,7328.0
2021-02-05 11:35:00,492.71,494.25,492.56,494.01,9315.0,487.0909,488.6133,486.9426,488.3761,9315.0
2021-02-05 11:40:00,494.0,494.37,493.72,493.97,9584.0,488.3662,488.732,488.0894,488.3365,9584.0
2021-02-05 11:45:00,494.18,494.33,493.81,494.0,12775.0,488.5441,488.6924,488.1784,488.3662,12775.0
2021-02-05 11:50:00,493.75,493.88,493.1,493.69,14804.0,488.1191,488.2476,487.4765,488.0597,14804.0
2021-02-05 11:55:00,493.56,493.82,492.81,492.86,22164.0,487.9312,488.1883,487.1898,487.2392,22164.0
2021-02-05 12:00:00,492.78,492.88,492.22,492.88,6844.0,487.1601,487.259,486.6065,487.259,6844.0
2021-02-05 12:05:00,492.8,492.89,492.44,492.56,6887.0,487.1799,487.2689,486.824,486.9426,6887.0
2021-02-05 12:10:00,492.44,492.45,491.8,492.01,7546.0,486.824,486.8339,486.1913,486.3989,7546.0
2021-02-05 12:15:00,491.8,492.0,491.36,491.46,7288.0,486.1913,486.389,485.7563,485.8552,7288.0
2021-02-05 12:20:00,491.36,491.37,490.85,490.95,8198.0,485.7563,485.7662,485.2521,485.351,8198.0
2021-02-05 12:25:00,490.9,491.59,490.8,491.59,5951.0,485.3016,485.9837,485.2027,485.9837,5951.0
2021-02-05 12:30:00,491.36,491.37,490.31,490.31,5878.0,485.7563,485.7662,484.7183,484.7183,5878.0
2021-02-05 12:35:00,490.39,490.39,488.88,490.04,12551.0,484.7974,484.7974,483.3046,484.4514,12551.0
2021-02-05 12:40:00,489.82,490.12,489.66,489.85,3722.0,484.2339,484.5305,484.0757,484.2635,3722.0
2021-02-05 12:45:00,489.94,490.49,489.9,490.23,4071.0,484.3525,484.8962,484.313,484.6392,4071.0
2021-02-05 12:50:00,490.34,490.7,490.27,490.5,2350.0,484.7479,485.1038,484.6787,484.9061,2350.0
2021-02-05 12:55:00,490.43,490.68,490.28,490.65,4942.0,484.8369,485.0841,484.6886,485.0544,4942.0
2021-02-05 13:00:00,490.65,490.93,490.31,490.31,3205.0,485.0544,485.3312,484.7183,484.7183,3205.0
2021-02-05 13:05:00,490.31,490.52,490.25,490.48,5363.0,484.7183,484.9259,484.659,484.8863,5363.0
2021-02-05 13:10:00,490.41,490.49,489.75,489.91,6177.0,484.8171,484.8962,484.1647,484.3228,6177.0
2021-02-05 13:15:00,490.04,490.04,489.13,489.48,15063.0,484.4514,484.4514,483.5517,483.8977,15063.0
2021-02-05 13:20:00,489.36,489.56,489.16,489.48,5721.0,483.7791,483.9768,483.5814,483.8977,5721.0
2021-02-05 13:25:00,489.48,490.2,489.48,489.66,3517.0,483.8977,484.6095,483.8977,484.0757,3517.0
2021-02-05 13:30:00,489.57,490.66,489.43,490.49,17367.0,483.9867,485.0643,483.8483,484.8962,17367.0
2021-02-05 13:35:00,491.07,491.28,490.64,490.98,4868.0,485.4696,485.6772,485.0445,485.3806,4868.0
2021-02-05 13:40:00,490.66,490.85,490.19,490.19,7983.0,485.0643,485.2521,484.5997,484.5997,7983.0
2021-02-05 13:45:00,490.15,490.46,489.95,490.09,16036.0,484.5601,484.8666,484.3624,484.5008,16036.0
2021-02-05 13:50:00,490.04,490.23,489.75,489.8,8624.0,484.4514,484.6392,484.1647,484.2141,8624.0
2021-02-05 13:55:00,489.81,490.05,489.5,490.05,4487.0,484.224,484.4612,483.9175,484.4612,4487.0
2021-02-05 14:00:00,489.81,490.57,489.44,490.37,28019.0,484.224,484.9753,483.8582,484.7776,28019.0
2021-02-05 14:05:00,490.39,490.53,489.6,489.77,9942.0,484.7974,484.9358,484.0164,484.1844,9942.0
2021-02-05 14:10:00,489.75,489.84,489.2,489.43,6091.0,484.1647,484.2536,483.6209,483.8483,6091.0
2021-02-05 14:15:00,489.55,489.55,489.0,489.09,4263.0,483.967,483.967,483.4232,483.5122,4263.0
2021-02-05 14:20:00,489.22,489.56,489.14,489.14,6329.0,483.6407,483.9768,483.5616,483.5616,6329.0
2021-02-05 14:25:00,489.14,489.32,488.66,488.94,11260.0,483.5616,483.7396,483.0871,483.3639,11260.0
2021-02-05 14:30:00,488.81,489.07,488.6,488.86,6781.0,483.2354,483.4924,483.0278,483.2848,6781.0
2021-02-05 14:35:00,488.74,489.03,488.67,488.88,6202.0,483.1662,483.4529,483.097,483.3046,6202.0
2021-02-05 14:40:00,488.75,489.25,488.24,488.83,12708.0,483.1761,483.6704,482.6719,483.2552,12708.0
2021-02-05 14:45:00,489.0,489.03,488.53,488.53,6423.0,483.4232,483.4529,482.9586,482.9586,6423.0
2021-02-05 14:50:00,488.5,488.58,487.81,487.95,10535.0,482.9289,483.008,482.2468,482.3852,10535.0
2021-02-05 14:55:00,488.0,489.34,488.0,488.38,9681.0,482.4346,483.7593,482.4346,482.8103,9681.0
2021-02-05 15:00:00,488.38,488.61,487.84,487.84,13815.0,482.8103,483.0377,482.2765,482.2765,13815.0
2021-02-05 15:05:00,488.02,488.8,487.85,488.4,16052.0,482.4544,483.2255,482.2863,482.8301,16052.0
2021-02-05 15:10:00,488.38,489.5,488.31,489.37,6661.0,482.8103,483.9175,482.7411,483.789,6661.0
2021-02-05 15:15:00,489.37,490.96,489.36,490.75,13583.0,483.789,485.3609,483.7791,485.1533,13583.0
2021-02-05 15:20:00,490.71,491.07,490.5,490.94,7679.0,485.1137,485.4696,484.9061,485.3411,7679.0
2021-02-05 15:25:00,491.14,491.17,490.72,490.81,7503.0,485.5388,485.5685,485.1236,485.2126,7503.0
2021-02-05 15:30:00,490.7,492.28,490.7,492.28,9461.0,485.1038,486.6658,485.1038,486.6658,9461.0
2021-02-05 15:35:00,492.39,492.54,491.69,491.95,12051.0,486.7746,486.9229,486.0825,486.3396,12051.0
2021-02-05 15:40:00,491.81,492.34,491.63,491.9,12808.0,486.2012,486.7251,486.0232,486.2902,12808.0
2021-02-05 15:45:00,491.82,492.36,491.59,491.61,14722.0,486.2111,486.7449,485.9837,486.0035,14722.0
2021-02-05 15:50:00,491.58,492.47,491.57,492.28,22407.0,485.9738,486.8536,485.9639,486.6658,22407.0
2021-02-05 15:55:00,492.26,492.96,492.2,492.75,47858.0,486.646,487.3381,486.5867,487.1305,47858.0
2021-02-08 09:30:00,497.0,500.74,496.58,498.05,60210.0,491.332,495.0293,490.9168,492.37,60210.0
2021-02-08 09:35:00,497.99,500.81,497.49,499.35,12419.0,492.3107,495.0985,491.8164,493.6552,12419.0
2021-02-08 09:40:00,498.5,499.9,497.44,498.96,12542.0,492.8149,494.1989,491.767,493.2696,12542.0
2021-02-08 09:45:00,499.36,500.5,498.49,500.5,10095.0,493.6651,494.7921,492.805,494.7921,10095.0
2021-02-08 09:50:00,500.7,502.12,500.7,502.02,12874.0,494.9898,496.3936,494.9898,496.2947,12874.0
2021-02-08 09:55:00,501.77,501.86,500.47,500.51,11205.0,496.0476,496.1366,494.7624,494.802,11205.0
2021-02-08 10:00:00,500.3,501.5,500.29,500.82,15799.0,494.5944,495.7807,494.5845,495.1084,15799.0
2021-02-08 10:05:00,500.61,501.9,500.4,501.73,6407.0,494.9008,496.1761,494.6932,496.008,6407.0
2021-02-08 10:10:00,501.72,501.81,500.94,501.5,6817.0,495.9982,496.0871,495.2271,495.7807,6817.0
2021-02-08 10:15:00,501.29,502.14,500.99,502.12,7522.0,495.5731,496.4134,495.2765,496.3936,7522.0
2021-02-08 10:20:00,502.15,502.15,500.71,500.71,9439.0,496.4233,496.4233,494.9997,494.9997,9439.0
2021-02-08 10:25:00,500.83,500.83,499.6,500.12,6231.0,495.1183,495.1183,493.9023,494.4164,6231.0
2021-02-08 10:30:00,500.08,500.73,500.04,500.2,7216.0,494.3769,495.0194,494.3373,494.4955,7216.0
2021-02-08 10:35:00,499.87,500.03,498.62,498.62,5619.0,494.1693,494.3274,492.9335,492.9335,5619.0
2021-02-08 10:40:00,498.76,498.85,497.66,497.79,6200.0,493.0719,493.1609,491.9845,492.113,6200.0
2021-02-08 10:45:00,497.68,498.19,497.54,498.19,7514.0,492.0042,492.5084,491.8658,492.5084,7514.0
2021-02-08 10:50:00,498.16,498.32,497.79,497.83,5986.0,492.4788,492.6369,492.113,492.1525,5986.0
2021-02-08 10:55:00,497.7,498.45,497.62,498.45,8364.0,492.024,492.7655,491.9449,492.7655,8364.0
2021-02-08 11:00:00,498.83,498.84,497.5,497.81,10717.0,493.1411,493.151,491.8263,492.1327,10717.0
2021-02-08 11:05:00,497.98,498.21,497.48,497.62,12298.0,492.3008,492.5282,491.8065,491.9449,12298.0
2021-02-08 11:10:00,497.7,497.7,496.48,497.22,10840.0,492.024,492.024,490.8179,491.5495,10840.0
2021-02-08 11:15:00,497.03,498.8,496.6,497.88,13837.0,491.3616,493.1115,490.9365,492.202,13837.0
2021-02-08 11:20:00,497.9,498.65,497.85,498.04,11507.0,492.2217,492.9632,492.1723,492.3601,11507.0
2021-02-08 11:25:00,498.14,498.14,496.7,496.93,11639.0,492.459,492.459,491.0354,491.2628,11639.0
2021-02-08 11:30:00,497.11,497.37,496.08,496.4,3924.0,491.4407,491.6978,490.4225,490.7388,3924.0
2021-02-08 11:35:00,496.09,496.78,496.09,496.15,4544.0,490.4324,491.1145,490.4324,490.4917,4544.0
2021-02-08 11:40:00,496.06,496.47,495.14,495.47,8304.0,490.4027,490.808,489.4932,489.8194,8304.0
2021-02-08 11:45:00,495.54,496.33,495.29,496.29,6278.0,489.8886,490.6696,489.6415,490.6301,6278.0
2021-02-08 11:50:00,496.5,497.52,496.49,497.51,7071.0,490.8377,491.8461,490.8278,491.8362,7071.0
2021-02-08 11:55:00,497.48,497.78,497.04,497.05,6741.0,491.8065,492.1031,491.3715,491.3814,6741.0
2021-02-08 12:00:00,497.15,497.72,496.79,496.96,2797.0,491.4803,492.0438,491.1244,491.2924,2797.0
2021-02-08 12:05:00,497.12,497.15,496.67,496.67,2409.0,491.4506,491.4803,491.0058,491.0058,2409.0
2021-02-08 12:10:00,496.61,496.79,496.18,496.18,3739.0,490.9464,491.1244,490.5213,490.5213,3739.0
2021-02-08 12:15:00,496.28,496.29,495.44,495.46,5500.0,490.6202,490.6301,489.7898,489.8096,5500.0
2021-02-08 12:20:00,495.42,496.03,495.3,496.0,7028.0,489.77,490.373,489.6514,490.3434,7028.0
2021-02-08 12:25:00,496.09,496.48,495.51,495.65,3279.0,490.4324,490.8179,489.859,489.9974,3279.0
2021-02-08 12:30:00,495.52,495.61,495.06,495.06,5029.0,489.8689,489.9578,489.4141,489.4141,5029.0
2021-02-08 12:35:00,495.29,495.32,494.5,494.5,4841.0,489.6415,489.6711,488.8605,488.8605,4841.0
2021-02-08 12:40:00,494.43,494.88,494.3,494.56,6428.0,488.7913,489.2362,488.6628,488.9198,6428.0
2021-02-08 12:45:00,494.56,494.7,493.84,493.84,6680.0,488.9198,489.0582,488.208,488.208,6680.0
2021-02-08 12:50:00,493.91,494.0,493.57,493.7,7840.0,488.2772,488.3662,487.9411,488.0696,7840.0
2021-02-08 12:55:00,493.65,494.0,493.6,493.67,9417.0,488.0202,488.3662,487.9708,488.04,9417.0
2021-02-08 13:00:00,493.5,493.74,493.24,493.6,3414.0,487.8719,488.1092,487.6149,487.9708,3414.0
2021-02-08 13:05:00,493.74,493.98,493.24,493.34,4200.0,488.1092,488.3464,487.6149,487.7137,4200.0
2021-02-08 13:10:00,493.36,494.0,493.36,493.61,5804.0,487.7335,488.3662,487.7335,487.9806,5804.0
2021-02-08 13:15:00,493.87,494.72,493.56,494.72,11950.0,488.2377,489.078,487.9312,489.078,11950.0
2021-02-08 13:20:00,494.75,495.68,494.75,495.61,4741.0,489.1076,490.027,489.1076,489.9578,4741.0
2021-02-08 13:25:00,495.73,495.73,494.28,494.61,4614.0,490.0765,490.0765,488.643,488.9692,4614.0
2021-02-08 13:30:00,494.84,495.3,494.84,495.18,2021.0,489.1966,489.6514,489.1966,489.5327,2021.0
2021-02-08 13:35:00,495.19,496.02,495.15,495.82,2993.0,489.5426,490.3632,489.5031,490.1654,2993.0
2021-02-08 13:40:00,495.99,496.01,495.46,495.61,3170.0,490.3335,490.3533,489.8096,489.9578,3170.0
2021-02-08 13:45:00,495.58,495.76,495.15,495.27,6445.0,489.9282,490.1061,489.5031,489.6217,6445.0
2021-02-08 13:50:00,495.15,495.17,494.4,494.4,9041.0,489.5031,489.5229,488.7616,488.7616,9041.0
2021-02-08 13:55:00,494.33,494.86,494.28,494.81,4660.0,488.6924,489.2164,488.643,489.167,4660.0
2021-02-08 14:00:00,494.82,494.82,493.95,494.13,9252.0,489.1768,489.1768,488.3168,488.4947,9252.0
2021-02-08 14:05:00,494.1,494.56,494.04,494.43,6172.0,488.4651,488.9198,488.4057,488.7913,6172.0
2021-02-08 14:10:00,494.42,494.67,494.28,494.59,4914.0,488.7814,489.0286,488.643,488.9495,4914.0
2021-02-08 14:15:00,494.54,495.44,494.38,494.81,2350.0,488.9,489.7898,488.7419,489.167,2350.0
2021-02-08 14:20:00,494.64,495.11,494.58,494.91,2383.0,488.9989,489.4635,488.9396,489.2658,2383.0
2021-02-08 14:25:00,494.92,494.92,494.4,494.5,4033.0,489.2757,489.2757,488.7616,488.8605,4033.0
2021-02-08 14:30:00,494.5,495.11,494.5,494.88,5172.0,488.8605,489.4635,488.8605,489.2362,5172.0
2021-02-08 14:35:00,494.85,494.96,494.29,494.29,3358.0,489.2065,489.3153,488.6529,488.6529,3358.0
2021-02-08 14:40:00,494.29,494.57,494.21,494.54,3632.0,488.6529,488.9297,488.5738,488.9,3632.0
2021-02-08 14:45:00,494.6,494.69,494.15,494.39,6183.0,488.9594,489.0483,488.5145,488.7518,6183.0
2021-02-08 14:50:00,494.47,494.71,494.31,494.7,3405.0,488.8308,489.0681,488.6727,489.0582,3405.0
2021-02-08 14:55:00,494.76,495.04,494.54,494.89,6568.0,489.1175,489.3943,488.9,489.2461,6568.0
2021-02-08 15:00:00,494.72,495.03,494.68,495.03,2173.0,489.078,489.3845,489.0384,489.3845,2173.0
2021-02-08 15:05:00,494.98,495.17,494.76,495.1,3632.0,489.335,489.5229,489.1175,489.4537,3632.0
2021-02-08 15:10:00,495.05,495.34,494.95,495.23,3560.0,489.4042,489.6909,489.3054,489.5822,3560.0
2021-02-08 15:15:00,495.04,495.24,494.91,495.2,4571.0,489.3943,489.5921,489.2658,489.5525,4571.0
2021-02-08 15:20:00,495.34,495.61,495.3,495.55,4263.0,489.6909,489.9578,489.6514,489.8985,4263.0
2021-02-08 15:25:00,495.65,495.98,495.65,495.77,4262.0,489.9974,490.3236,489.9974,490.116,4262.0
2021-02-08 15:30:00,495.62,495.9,495.08,495.13,4763.0,489.9677,490.2445,489.4339,489.4833,4763.0
2021-02-08 15:35:00,495.0,495.25,495.0,495.09,5468.0,489.3548,489.6019,489.3548,489.4438,5468.0
2021-02-08 15:40:00,495.11,495.17,494.52,494.58,12582.0,489.4635,489.5229,488.8803,488.9396,12582.0
2021-02-08 15:45:00,494.62,494.89,494.51,494.83,10227.0,488.9791,489.2461,488.8704,489.1867,10227.0
2021-02-08 15:50:00,494.93,496.72,494.93,496.65,19333.0,489.2856,491.0552,489.2856,490.986,19333.0
2021-02-08 15:55:00,496.62,496.83,494.88,495.86,76667.0,490.9563,491.1639,489.2362,490.205,76667.0
2021-02-09 09:30:00,495.29,499.87,495.02,499.87,46240.0,489.6415,494.1693,489.3746,494.1693,46240.0
2021-02-09 09:35:00,499.36,499.99,497.69,498.34,15421.0,493.6651,494.2879,492.0141,492.6567,15421.0
2021-02-09 09:40:00,498.2,499.11,497.11,497.75,8166.0,492.5183,493.4179,491.4407,492.0734,8166.0
2021-02-09 09:45:00,497.77,497.77,496.2,496.45,6120.0,492.0932,492.0932,490.5411,490.7883,6120.0
2021-02-09 09:50:00,496.93,496.94,495.89,496.26,5153.0,491.2628,491.2727,490.2346,490.6004,5153.0
2021-02-09 09:55:00,496.5,497.91,496.28,496.45,5308.0,490.8377,492.2316,490.6202,490.7883,5308.0
2021-02-09 10:00:00,496.37,498.2,496.33,497.96,7185.0,490.7092,492.5183,490.6696,492.281,7185.0
2021-02-09 10:05:00,498.11,498.99,497.22,497.24,7404.0,492.4293,493.2993,491.5495,491.5693,7404.0
2021-02-09 10:10:00,497.17,497.88,496.5,497.88,6360.0,491.5,492.202,490.8377,492.202,6360.0
2021-02-09 10:15:00,497.91,497.95,497.11,497.45,5583.0,492.2316,492.2712,491.4407,491.7769,5583.0
2021-02-09 10:20:00,497.32,497.36,496.66,496.86,6813.0,491.6483,491.6879,490.9959,491.1936,6813.0
2021-02-09 10:25:00,496.85,496.96,496.14,496.48,6531.0,491.1837,491.2924,490.4818,490.8179,6531.0
2021-02-09 10:30:00,496.5,497.28,496.42,496.78,3600.0,490.8377,491.6088,490.7586,491.1145,3600.0
2021-02-09 10:35:00,496.81,496.86,494.88,495.07,10298.0,491.1442,491.1936,489.2362,489.424,10298.0
2021-02-09 10:40:00,495.28,495.86,495.0,495.2,9784.0,489.6316,490.205,489.3548,489.5525,9784.0
2021-02-09 10:45:00,495.2,495.29,494.18,494.73,16095.0,489.5525,489.6415,488.5441,489.0879,16095.0
2021-02-09 10:50:00,494.66,496.23,494.66,496.21,7461.0,489.0187,490.5708,489.0187,490.551,7461.0
2021-02-09 10:55:00,496.02,496.56,495.27,495.4,7987.0,490.3632,490.897,489.6217,489.7502,7987.0
2021-02-09 11:00:00,495.05,495.18,494.24,494.24,4881.0,489.4042,489.5327,488.6035,488.6035,4881.0
2021-02-09 11:05:00,494.14,494.19,493.63,493.63,5423.0,488.5046,488.554,488.0004,488.0004,5423.0
2021-02-09 11:10:00,493.5,493.62,492.88,492.88,8856.0,487.8719,487.9905,487.259,487.259,8856.0
2021-02-09 11:15:00,492.78,493.01,492.45,492.75,5310.0,487.1601,487.3875,486.8339,487.1305,5310.0
2021-02-09 11:20:00,492.83,494.2,492.82,494.2,7442.0,487.2095,488.5639,487.1997,488.5639,7442.0
2021-02-09 11:25:00,494.09,494.52,493.64,493.65,3963.0,488.4552,488.8803,488.0103,488.0202,3963.0
2021-02-09 11:30:00,493.59,493.6,493.08,493.25,4890.0,487.9609,487.9708,487.4567,487.6248,4890.0
2021-02-09 11:35:00,493.26,493.73,493.12,493.73,4589.0,487.6346,488.0993,487.4962,488.0993,4589.0
2021-02-09 11:40:00,494.08,494.62,494.07,494.5,4140.0,488.4453,488.9791,488.4354,488.8605,4140.0
2021-02-09 11:45:00,494.61,494.63,494.13,494.32,5614.0,488.9692,488.989,488.4947,488.6826,5614.0
2021-02-09 11:50:00,494.23,494.7,494.03,494.17,5505.0,488.5936,489.0582,488.3959,488.5343,5505.0
2021-02-09 11:55:00,494.18,494.38,493.63,493.66,6994.0,488.5441,488.7419,488.0004,488.0301,6994.0
2021-02-09 12:00:00,493.79,494.35,493.72,493.84,2586.0,488.1586,488.7122,488.0894,488.208,2586.0
2021-02-09 12:05:00,493.94,494.08,493.62,494.02,5330.0,488.3069,488.4453,487.9905,488.386,5330.0
2021-02-09 12:10:00,494.07,494.38,494.05,494.07,4661.0,488.4354,488.7419,488.4156,488.4354,4661.0
2021-02-09 12:15:00,494.23,494.26,493.34,493.42,6076.0,488.5936,488.6232,487.7137,487.7928,6076.0
2021-02-09 12:20:00,493.38,493.92,493.37,493.92,3981.0,487.7533,488.2871,487.7434,488.2871,3981.0
2021-02-09 12:25:00,493.75,493.75,493.31,493.47,7434.0,488.1191,488.1191,487.6841,487.8422,7434.0
2021-02-09 12:30:00,493.36,493.47,493.08,493.1,3197.0,487.7335,487.8422,487.4567,487.4765,3197.0
2021-02-09 12:35:00,493.12,493.2,492.61,492.82,5029.0,487.4962,487.5753,486.9921,487.1997,5029.0
2021-02-09 12:40:00,492.88,493.52,492.72,493.52,6853.0,487.259,487.8917,487.1008,487.8917,6853.0
2021-02-09 12:45:00,493.55,493.55,493.11,493.17,8377.0,487.9213,487.9213,487.4864,487.5457,8377.0
2021-02-09 12:50:00,493.12,493.5,493.03,493.4,4721.0,487.4962,487.8719,487.4073,487.773,4721.0
2021-02-09 12:55:00,493.59,493.59,493.24,493.32,2174.0,487.9609,487.9609,487.6149,487.694,2174.0
2021-02-09 13:00:00,493.23,493.47,493.11,493.32,4900.0,487.605,487.8422,487.4864,487.694,4900.0
2021-02-09 13:05:00,493.41,493.41,493.04,493.23,4702.0,487.7829,487.7829,487.4171,487.605,4702.0
2021-02-09 13:10:00,493.07,493.19,492.67,492.77,65778.0,487.4468,487.5654,487.0514,487.1502,65778.0
2021-02-09 13:15:00,492.68,492.92,492.5,492.89,7689.0,487.0613,487.2985,486.8833,487.2689,7689.0
2021-02-09 13:20:00,492.62,493.38,492.6,493.35,7257.0,487.0019,487.7533,486.9822,487.7236,7257.0
2021-02-09 13:25:00,493.28,494.17,493.27,494.03,3453.0,487.6544,488.5343,487.6445,488.3959,3453.0
2021-02-09 13:30:00,493.84,494.15,493.82,494.1,1809.0,488.208,488.5145,488.1883,488.4651,1809.0
2021-02-09 13:35:00,493.94,494.05,493.92,493.95,2617.0,488.3069,488.4156,488.2871,488.3168,2617.0
2021-02-09 13:40:00,494.13,494.73,494.06,494.7,4825.0,488.4947,489.0879,488.4255,489.0582,4825.0
2021-02-09 13:45:00,494.86,494.91,494.37,494.37,3522.0,489.2164,489.2658,488.732,488.732,3522.0
2021-02-09 13:50:00,494.21,494.31,493.22,493.22,5023.0,488.5738,488.6727,487.5951,487.5951,5023.0
2021-02-09 13:55:00,493.01,493.14,492.78,492.94,5548.0,487.3875,487.516,487.1601,487.3183,5548.0
2021-02-09 14:00:00,493.07,493.71,493.07,493.68,4924.0,487.4468,488.0795,487.4468,488.0499,4924.0
2021-02-09 14:05:00,493.46,493.53,493.28,493.35,5764.0,487.8324,487.9016,487.6544,487.7236,5764.0
2021-02-09 14:10:00,493.25,493.26,492.27,492.42,13640.0,487.6248,487.6346,486.6559,486.8042,13640.0
2021-02-09 14:15:00,492.29,492.73,492.06,492.73,8155.0,486.6757,487.1107,486.4483,487.1107,8155.0
2021-02-09 14:20:00,492.58,492.85,492.58,492.68,3756.0,486.9624,487.2293,486.9624,487.0613,3756.0
2021-02-09 14:25:00,492.74,492.74,492.43,492.43,2734.0,487.1206,487.1206,486.8141,486.8141,2734.0
2021-02-09 14:30:00,492.42,492.83,492.41,492.73,3982.0,486.8042,487.2095,486.7943,487.1107,3982.0
2021-02-09 14:35:00,492.77,492.96,492.7,492.78,4640.0,487.1502,487.3381,487.081,487.1601,4640.0
2021-02-09 14:40:00,492.77,492.89,492.7,492.73,4212.0,487.1502,487.2689,487.081,487.1107,4212.0
2021-02-09 14:45:00,492.68,492.68,492.09,492.29,7280.0,487.0613,487.0613,486.478,486.6757,7280.0
2021-02-09 14:50:00,492.24,492.28,492.01,492.09,4950.0,486.6263,486.6658,486.3989,486.478,4950.0
2021-02-09 14:55:00,492.07,492.07,490.71,490.73,11549.0,486.4582,486.4582,485.1137,485.1335,11549.0
2021-02-09 15:00:00,490.9,491.07,490.32,490.32,13168.0,485.3016,485.4696,484.7282,484.7282,13168.0
2021-02-09 15:05:00,490.43,490.62,490.19,490.19,12174.0,484.8369,485.0247,484.5997,484.5997,12174.0
2021-02-09 15:10:00,490.37,490.44,490.08,490.28,8291.0,484.7776,484.8468,484.4909,484.6886,8291.0
2021-02-09 15:15:00,490.35,491.41,490.26,491.01,10121.0,484.7578,485.8057,484.6689,485.4103,10121.0
2021-02-09 15:20:00,491.0,491.07,489.58,489.73,22508.0,485.4004,485.4696,483.9966,484.1449,22508.0
2021-02-09 15:25:00,489.67,489.87,488.75,489.04,27925.0,484.0856,484.2833,483.1761,483.4628,27925.0
2021-02-09 15:30:00,489.13,489.91,489.09,489.65,19291.0,483.5517,484.3228,483.5122,484.0658,19291.0
2021-02-09 15:35:00,489.65,490.59,489.65,490.45,7809.0,484.0658,484.9951,484.0658,484.8567,7809.0
2021-02-09 15:40:00,490.56,491.13,490.39,490.51,16798.0,484.9654,485.5289,484.7974,484.916,16798.0
2021-02-09 15:45:00,490.46,490.49,488.86,488.86,18068.0,484.8666,484.8962,483.2848,483.2848,18068.0
2021-02-09 15:50:00,489.07,489.08,488.46,488.71,36632.0,483.4924,483.5023,482.8894,483.1365,36632.0
2021-02-09 15:55:00,488.76,489.47,488.3,489.47,59580.0,483.186,483.8879,482.7312,483.8879,59580.0
2021-02-10 09:30:00,494.24,494.24,489.35,490.28,50687.0,488.6035,488.6035,483.7692,484.6886,50687.0
2021-02-10 09:35:00,489.89,490.34,488.95,489.88,13811.0,484.3031,484.7479,483.3738,484.2932,13811.0
2021-02-10 09:40:00,490.09,491.2,489.82,490.95,9881.0,484.5008,485.5981,484.2339,485.351,9881.0
2021-02-10 09:45:00,490.99,491.01,488.97,488.97,11876.0,485.3905,485.4103,483.3936,483.3936,11876.0
2021-02-10 09:50:00,489.1,489.63,488.87,489.11,6692.0,483.5221,484.046,483.2947,483.532,6692.0
2021-02-10 09:55:00,489.08,489.29,487.92,488.63,12370.0,483.5023,483.7099,482.3555,483.0574,12370.0
2021-02-10 10:00:00,489.06,489.21,487.17,487.17,9149.0,483.4825,483.6308,481.6141,481.6141,9149.0
2021-02-10 10:05:00,487.4,488.19,487.4,487.94,4151.0,481.8415,482.6225,481.8415,482.3753,4151.0
2021-02-10 10:10:00,488.21,488.71,487.94,488.15,8171.0,482.6422,483.1365,482.3753,482.5829,8171.0
2021-02-10 10:15:00,488.31,488.91,487.61,488.68,7771.0,482.7411,483.3342,482.0491,483.1069,7771.0
2021-02-10 10:20:00,488.82,488.9,486.22,487.06,18081.0,483.2453,483.3244,480.6749,481.5053,18081.0
2021-02-10 10:25:00,486.91,488.35,486.78,487.33,16001.0,481.3571,482.7806,481.2285,481.7723,16001.0
2021-02-10 10:30:00,487.36,487.36,486.0,486.01,5526.0,481.8019,481.8019,480.4574,480.4673,5526.0
2021-02-10 10:35:00,486.34,487.54,486.22,486.93,4973.0,480.7936,481.9799,480.6749,481.3768,4973.0
2021-02-10 10:40:00,486.97,486.98,484.35,484.92,9291.0,481.4164,481.4263,478.8263,479.3898,9291.0
2021-02-10 10:45:00,484.79,485.31,483.84,484.18,35213.0,479.2612,479.7753,478.3221,478.6582,35213.0
2021-02-10 10:50:00,484.1,485.96,484.1,485.42,22815.0,478.5791,480.4179,478.5791,479.8841,22815.0
2021-02-10 10:55:00,485.47,487.15,485.43,486.2,21478.0,479.9335,481.5943,479.8939,480.6552,21478.0
2021-02-10 11:00:00,486.17,487.04,485.95,486.35,18946.0,480.6255,481.4856,480.408,480.8034,18946.0
2021-02-10 11:05:00,486.16,487.07,485.75,486.94,10868.0,480.6156,481.5152,480.2103,481.3867,10868.0
2021-02-10 11:10:00,487.14,487.87,486.7,487.38,8420.0,481.5844,482.3061,481.1495,481.8217,8420.0
2021-02-10 11:15:00,487.42,487.47,486.3,486.92,8864.0,481.8612,481.9107,480.754,481.3669,8864.0
2021-02-10 11:20:00,487.24,487.8,486.68,487.55,10214.0,481.6833,482.2369,481.1297,481.9898,10214.0
2021-02-10 11:25:00,487.77,488.19,487.2,487.66,10021.0,482.2073,482.6225,481.6438,482.0985,10021.0
2021-02-10 11:30:00,487.62,488.75,487.45,488.75,8529.0,482.059,483.1761,481.8909,483.1761,8529.0
2021-02-10 11:35:00,488.75,488.9,488.0,488.0,9539.0,483.1761,483.3244,482.4346,482.4346,9539.0
2021-02-10 11:40:00,487.95,488.14,487.63,487.98,8938.0,482.3852,482.573,482.0688,482.4149,8938.0
2021-02-10 11:45:00,487.72,488.05,487.6,487.99,5185.0,482.1578,482.4841,482.0392,482.4247,5185.0
2021-02-10 11:50:00,487.99,488.34,487.74,488.16,6496.0,482.4247,482.7708,482.1776,482.5928,6496.0
2021-02-10 11:55:00,488.2,488.25,487.46,487.55,8784.0,482.6323,482.6818,481.9008,481.9898,8784.0
2021-02-10 12:00:00,487.56,487.56,486.59,486.94,6038.0,481.9996,481.9996,481.0407,481.3867,6038.0
2021-02-10 12:05:00,487.01,487.87,486.97,487.78,7741.0,481.4559,482.3061,481.4164,482.2171,7741.0
2021-02-10 12:10:00,487.8,488.48,487.8,488.33,10654.0,482.2369,482.9092,482.2369,482.7609,10654.0
2021-02-10 12:15:00,488.24,488.48,487.62,487.69,12290.0,482.6719,482.9092,482.059,482.1282,12290.0
2021-02-10 12:20:00,487.84,488.08,487.15,487.15,11394.0,482.2765,482.5137,481.5943,481.5943,11394.0
2021-02-10 12:25:00,487.5,487.82,487.28,487.62,7394.0,481.9403,482.2567,481.7228,482.059,7394.0
2021-02-10 12:30:00,487.83,487.94,487.47,487.68,3611.0,482.2666,482.3753,481.9107,482.1183,3611.0
2021-02-10 12:35:00,487.67,487.67,487.24,487.46,4622.0,482.1084,482.1084,481.6833,481.9008,4622.0
2021-02-10 12:40:00,487.46,487.63,487.38,487.44,4834.0,481.9008,482.0688,481.8217,481.881,4834.0
2021-02-10 12:45:00,487.52,488.01,487.37,487.76,7199.0,481.9601,482.4445,481.8118,482.1974,7199.0
2021-02-10 12:50:00,488.03,488.13,487.75,487.79,5953.0,482.4643,482.5631,482.1875,482.227,5953.0
2021-02-10 12:55:00,487.75,488.06,487.5,487.67,6549.0,482.1875,482.4939,481.9403,482.1084,6549.0
2021-02-10 13:00:00,487.4,487.62,486.87,487.12,5351.0,481.8415,482.059,481.3175,481.5647,5351.0
2021-02-10 13:05:00,487.0,487.32,486.76,486.77,1816.0,481.446,481.7624,481.2088,481.2187,1816.0
2021-02-10 13:10:00,486.82,487.65,486.7,487.5,13331.0,481.2681,482.0886,481.1495,481.9403,13331.0
2021-02-10 13:15:00,487.51,487.86,487.25,487.68,7381.0,481.9502,482.2962,481.6932,482.1183,7381.0
2021-02-10 13:20:00,487.53,487.82,487.08,487.18,5406.0,481.97,482.2567,481.5251,481.624,5406.0
2021-02-10 13:25:00,487.29,487.36,487.05,487.33,5050.0,481.7327,481.8019,481.4955,481.7723,5050.0
2021-02-10 13:30:00,487.28,487.37,487.06,487.17,9371.0,481.7228,481.8118,481.5053,481.6141,9371.0
2021-02-10 13:35:00,487.25,487.37,486.94,487.19,6175.0,481.6932,481.8118,481.3867,481.6339,6175.0
2021-02-10 13:40:00,487.35,487.35,486.65,486.71,3671.0,481.792,481.792,481.1,481.1593,3671.0
2021-02-10 13:45:00,486.9,486.9,486.51,486.63,6651.0,481.3472,481.3472,480.9616,481.0803,6651.0
2021-02-10 13:50:00,486.63,486.96,486.5,486.7,6898.0,481.0803,481.4065,480.9517,481.1495,6898.0
2021-02-10 13:55:00,486.63,487.23,486.29,487.23,9436.0,481.0803,481.6734,480.7441,481.6734,9436.0
2021-02-10 14:00:00,487.31,487.59,486.92,487.15,8009.0,481.7525,482.0293,481.3669,481.5943,8009.0
2021-02-10 14:05:00,487.21,487.21,486.0,486.0,16601.0,481.6536,481.6536,480.4574,480.4574,16601.0
2021-02-10 14:10:00,486.33,486.78,486.32,486.57,6755.0,480.7837,481.2285,480.7738,481.0209,6755.0
2021-02-10 14:15:00,486.57,487.61,486.47,487.19,12203.0,481.0209,482.0491,480.9221,481.6339,12203.0
2021-02-10 14:20:00,487.2,487.33,486.25,486.9,9086.0,481.6438,481.7723,480.7046,481.3472,9086.0
2021-02-10 14:25:00,486.83,487.36,486.25,487.04,8948.0,481.278,481.8019,480.7046,481.4856,8948.0
2021-02-10 14:30:00,487.12,487.78,487.1,487.58,9190.0,481.5647,482.2171,481.5449,482.0194,9190.0
2021-02-10 14:35:00,487.53,487.8,486.84,486.85,8241.0,481.97,482.2369,481.2879,481.2977,8241.0
2021-02-10 14:40:00,486.81,488.16,486.8,487.95,6073.0,481.2582,482.5928,481.2483,482.3852,6073.0
2021-02-10 14:45:00,487.94,487.95,487.57,487.92,4921.0,482.3753,482.3852,482.0095,482.3555,4921.0
2021-02-10 14:50:00,488.0,488.19,487.92,488.06,6238.0,482.4346,482.6225,482.3555,482.4939,6238.0
2021-02-10 14:55:00,488.0,488.03,486.9,487.51,12129.0,482.4346,482.4643,481.3472,481.9502,12129.0
2021-02-10 15:00:00,487.7,488.22,487.68,487.73,7022.0,482.138,482.6521,482.1183,482.1677,7022.0
2021-02-10 15:05:00,487.57,487.76,486.97,486.98,8485.0,482.0095,482.1974,481.4164,481.4263,8485.0
2021-02-10 15:10:00,486.94,487.19,486.82,486.85,10123.0,481.3867,481.6339,481.2681,481.2977,10123.0
2021-02-10 15:15:00,487.08,487.09,486.19,486.38,7704.0,481.5251,481.535,480.6453,480.8331,7704.0
2021-02-10 15:20:00,486.42,486.62,485.8,485.83,15780.0,480.8726,481.0704,480.2597,480.2894,15780.0
2021-02-10 15:25:00,485.91,486.01,485.13,485.46,13465.0,480.3685,480.4673,479.5974,479.9236,13465.0
2021-02-10 15:30:00,485.52,485.67,484.97,484.97,15369.0,479.9829,480.1312,479.4392,479.4392,15369.0
2021-02-10 15:35:00,484.9,485.35,484.89,485.02,17318.0,479.37,479.8148,479.3601,479.4886,17318.0
2021-02-10 15:40:00,485.0,485.13,484.51,484.59,13389.0,479.4688,479.5974,478.9844,479.0635,13389.0
2021-02-10 15:45:00,484.59,484.66,483.88,483.93,25974.0,479.0635,479.1327,478.3616,478.411,25974.0
2021-02-10 15:50:00,484.03,485.05,483.81,484.22,29046.0,478.5099,479.5183,478.2924,478.6977,29046.0
2021-02-10 15:55:00,484.32,485.12,483.9,485.12,56279.0,478.7966,479.5875,478.3814,479.5875,56279.0
2021-02-11 09:30:00,488.17,488.25,486.05,486.05,41771.0,482.6027,482.6818,480.5069,480.5069,41771.0
2021-02-11 09:35:00,485.85,487.52,485.15,486.76,7902.0,480.3091,481.9601,479.6171,481.2088,7902.0
2021-02-11 09:40:00,486.98,487.25,485.55,486.0,11593.0,481.4263,481.6932,480.0126,480.4574,11593.0
2021-02-11 09:45:00,485.45,486.18,485.26,485.71,6169.0,479.9137,480.6354,479.7259,480.1707,6169.0
2021-02-11 09:50:00,485.71,485.81,484.31,485.05,10052.0,480.1707,480.2696,478.7867,479.5183,10052.0
2021-02-11 09:55:00,485.02,485.48,484.1,484.74,5464.0,479.4886,479.9434,478.5791,479.2118,5464.0
2021-02-11 10:00:00,484.96,486.52,484.4,486.52,7444.0,479.4293,480.9715,478.8757,480.9715,7444.0
2021-02-11 10:05:00,486.44,487.68,486.39,487.25,3690.0,480.8924,482.1183,480.843,481.6932,3690.0
2021-02-11 10:10:00,487.19,487.97,486.71,487.91,7431.0,481.6339,482.405,481.1593,482.3457,7431.0
2021-02-11 10:15:00,487.51,488.87,487.51,488.12,20388.0,481.9502,483.2947,481.9502,482.5533,20388.0
2021-02-11 10:20:00,487.88,488.13,486.98,487.77,6442.0,482.316,482.5631,481.4263,482.2073,6442.0
2021-02-11 10:25:00,487.73,488.18,487.53,488.15,4937.0,482.1677,482.6126,481.97,482.5829,4937.0
2021-02-11 10:30:00,488.08,488.85,487.97,488.55,5170.0,482.5137,483.2749,482.405,482.9784,5170.0
2021-02-11 10:35:00,488.68,489.0,488.62,488.75,3008.0,483.1069,483.4232,483.0476,483.1761,3008.0
2021-02-11 10:40:00,488.74,489.45,488.74,489.34,8524.0,483.1662,483.8681,483.1662,483.7593,8524.0
2021-02-11 10:45:00,489.46,489.89,489.09,489.39,4038.0,483.878,484.3031,483.5122,483.8088,4038.0
2021-02-11 10:50:00,489.4,489.62,489.06,489.06,6834.0,483.8187,484.0362,483.4825,483.4825,6834.0
2021-02-11 10:55:00,489.13,489.4,488.0,488.0,7233.0,483.5517,483.8187,482.4346,482.4346,7233.0
2021-02-11 11:00:00,487.99,489.45,487.9,488.93,7566.0,482.4247,483.8681,482.3358,483.354,7566.0
2021-02-11 11:05:00,488.99,489.23,488.74,489.0,10805.0,483.4133,483.6506,483.1662,483.4232,10805.0
2021-02-11 11:10:00,489.11,490.77,489.01,490.67,8166.0,483.532,485.173,483.4331,485.0742,8166.0
2021-02-11 11:15:00,490.82,491.28,489.8,490.96,15094.0,485.2225,485.6772,484.2141,485.3609,15094.0
2021-02-11 11:20:00,490.85,490.85,490.21,490.37,4837.0,485.2521,485.2521,484.6194,484.7776,4837.0
2021-02-11 11:25:00,490.03,490.21,489.07,490.21,7468.0,484.4415,484.6194,483.4924,484.6194,7468.0
2021-02-11 11:30:00,490.09,491.09,490.09,490.85,13335.0,484.5008,485.4894,484.5008,485.2521,13335.0
2021-02-11 11:35:00,490.82,490.95,490.46,490.69,2792.0,485.2225,485.351,484.8666,485.0939,2792.0
2021-02-11 11:40:00,490.67,491.05,490.31,490.38,6577.0,485.0742,485.4498,484.7183,484.7875,6577.0
2021-02-11 11:45:00,490.46,491.19,490.46,491.05,7395.0,484.8666,485.5882,484.8666,485.4498,7395.0
2021-02-11 11:50:00,491.14,492.0,490.99,491.42,7749.0,485.5388,486.389,485.3905,485.8156,7749.0
2021-02-11 11:55:00,491.63,491.96,491.42,491.45,4747.0,486.0232,486.3495,485.8156,485.8453,4747.0
2021-02-11 12:00:00,491.22,491.34,490.88,491.11,5509.0,485.6179,485.7365,485.2818,485.5092,5509.0
2021-02-11 12:05:00,491.13,491.13,490.34,490.49,6322.0,485.5289,485.5289,484.7479,484.8962,6322.0
2021-02-11 12:10:00,490.64,490.67,490.21,490.33,4558.0,485.0445,485.0742,484.6194,484.7381,4558.0
2021-02-11 12:15:00,490.44,490.47,489.17,489.17,6530.0,484.8468,484.8765,483.5913,483.5913,6530.0
2021-02-11 12:20:00,489.34,489.71,488.91,489.63,4314.0,483.7593,484.1251,483.3342,484.046,4314.0
2021-02-11 12:25:00,489.3,489.88,488.72,489.35,5357.0,483.7198,484.2932,483.1464,483.7692,5357.0
2021-02-11 12:30:00,488.97,489.36,488.72,489.05,5372.0,483.3936,483.7791,483.1464,483.4727,5372.0
2021-02-11 12:35:00,489.21,489.73,489.21,489.59,2674.0,483.6308,484.1449,483.6308,484.0065,2674.0
2021-02-11 12:40:00,489.67,489.84,488.42,488.42,2600.0,484.0856,484.2536,482.8498,482.8498,2600.0
2021-02-11 12:45:00,488.35,489.0,487.95,489.0,4802.0,482.7806,483.4232,482.3852,483.4232,4802.0
2021-02-11 12:50:00,489.16,489.21,488.78,489.0,1892.0,483.5814,483.6308,483.2057,483.4232,1892.0
2021-02-11 12:55:00,488.86,489.13,488.79,488.99,1659.0,483.2848,483.5517,483.2156,483.4133,1659.0
2021-02-11 13:00:00,488.83,488.83,488.22,488.81,3484.0,483.2552,483.2552,482.6521,483.2354,3484.0
2021-02-11 13:05:00,488.65,488.91,488.35,488.35,2486.0,483.0772,483.3342,482.7806,482.7806,2486.0
2021-02-11 13:10:00,488.31,489.86,488.31,489.67,4512.0,482.7411,484.2734,482.7411,484.0856,4512.0
2021-02-11 13:15:00,489.67,489.88,489.33,489.36,1500.0,484.0856,484.2932,483.7495,483.7791,1500.0
2021-02-11 13:20:00,489.22,489.55,489.2,489.46,3841.0,483.6407,483.967,483.6209,483.878,3841.0
2021-02-11 13:25:00,489.49,489.61,488.56,489.1,1910.0,483.9076,484.0263,482.9882,483.5221,1910.0
2021-02-11 13:30:00,489.14,489.4,489.02,489.02,1837.0,483.5616,483.8187,483.443,483.443,1837.0
2021-02-11 13:35:00,489.09,490.38,489.09,490.18,2378.0,483.5122,484.7875,483.5122,484.5898,2378.0
2021-02-11 13:40:00,490.14,490.19,489.7,489.79,3095.0,484.5502,484.5997,484.1152,484.2042,3095.0
2021-02-11 13:45:00,489.72,489.72,489.5,489.62,900.0,484.135,484.135,483.9175,484.0362,900.0
2021-02-11 13:50:00,489.68,489.97,489.68,489.86,2221.0,484.0955,484.3822,484.0955,484.2734,2221.0
2021-02-11 13:55:00,489.87,489.87,489.62,489.7,4198.0,484.2833,484.2833,484.0362,484.1152,4198.0
2021-02-11 14:00:00,489.44,489.44,488.8,488.97,4574.0,483.8582,483.8582,483.2255,483.3936,4574.0
2021-02-11 14:05:00,488.96,490.16,488.92,489.9,3216.0,483.3837,484.57,483.3441,484.313,3216.0
2021-02-11 14:10:00,489.88,490.23,489.76,490.23,1965.0,484.2932,484.6392,484.1746,484.6392,1965.0
2021-02-11 14:15:00,490.41,491.12,490.32,490.96,4425.0,484.8171,485.519,484.7282,485.3609,4425.0
2021-02-11 14:20:00,491.04,491.47,490.87,491.47,3838.0,485.44,485.8651,485.2719,485.8651,3838.0
2021-02-11 14:25:00,491.62,491.88,491.29,491.88,3081.0,486.0133,486.2704,485.6871,486.2704,3081.0
2021-02-11 14:30:00,491.93,492.14,491.7,491.83,5171.0,486.3198,486.5274,486.0924,486.2209,5171.0
2021-02-11 14:35:00,491.8,491.86,491.33,491.76,3949.0,486.1913,486.2506,485.7267,486.1517,3949.0
2021-02-11 14:40:00,491.77,492.38,491.76,492.22,3108.0,486.1616,486.7647,486.1517,486.6065,3108.0
2021-02-11 14:45:00,492.21,492.93,492.21,492.64,5210.0,486.5966,487.3084,486.5966,487.0217,5210.0
2021-02-11 14:50:00,492.81,493.03,492.49,492.67,4533.0,487.1898,487.4073,486.8734,487.0514,4533.0
2021-02-11 14:55:00,492.84,493.13,492.49,492.94,6590.0,487.2194,487.5061,486.8734,487.3183,6590.0
2021-02-11 15:00:00,492.81,492.99,492.5,492.94,3316.0,487.1898,487.3677,486.8833,487.3183,3316.0
2021-02-11 15:05:00,492.98,493.69,492.98,493.69,8562.0,487.3578,488.0597,487.3578,488.0597,8562.0
2021-02-11 15:10:00,493.49,494.19,493.36,493.99,3562.0,487.862,488.554,487.7335,488.3563,3562.0
2021-02-11 15:15:00,494.11,494.17,493.38,493.45,7700.0,488.4749,488.5343,487.7533,487.8225,7700.0
2021-02-11 15:20:00,493.47,494.07,493.47,493.87,8224.0,487.8422,488.4354,487.8422,488.2377,8224.0
2021-02-11 15:25:00,493.98,494.19,493.72,493.78,9186.0,488.3464,488.554,488.0894,488.1487,9186.0
2021-02-11 15:30:00,493.9,494.4,493.82,494.4,11634.0,488.2673,488.7616,488.1883,488.7616,11634.0
2021-02-11 15:35:00,494.31,494.32,493.45,493.55,10706.0,488.6727,488.6826,487.8225,487.9213,10706.0
2021-02-11 15:40:00,493.57,493.8,493.06,493.4,12496.0,487.9411,488.1685,487.4369,487.773,12496.0
2021-02-11 15:45:00,493.41,494.37,493.27,494.37,10046.0,487.7829,488.732,487.6445,488.732,10046.0
2021-02-11 15:50:00,494.36,494.43,493.65,494.26,18689.0,488.7221,488.7913,488.0202,488.6232,18689.0
2021-02-11 15:55:00,494.04,494.52,493.91,494.04,53383.0,488.4057,488.8803,488.2772,488.4057,53383.0
2021-02-12 09:30:00,494.16,496.92,493.74,495.75,39139.0,488.5244,491.2529,488.1092,490.0962,39139.0
2021-02-12 09:35:00,495.36,496.99,495.19,496.41,14601.0,489.7107,491.3221,489.5426,490.7487,14601.0
2021-02-12 09:40:00,496.59,498.81,496.32,498.19,12616.0,490.9267,493.1213,490.6597,492.5084,12616.0
2021-02-12 09:45:00,498.19,499.87,497.71,499.64,16308.0,492.5084,494.1693,492.0339,493.9419,16308.0
2021-02-12 09:50:00,499.64,501.09,499.03,500.3,16231.0,493.9419,495.3753,493.3388,494.5944,16231.0
2021-02-12 09:55:00,500.48,500.5,497.68,499.3,10491.0,494.7723,494.7921,492.0042,493.6058,10491.0
2021-02-12 10:00:00,499.64,500.83,498.73,500.56,23717.0,493.9419,495.1183,493.0423,494.8514,23717.0
2021-02-12 10:05:00,500.6,502.27,500.6,501.99,16983.0,494.8909,496.5419,494.8909,496.2651,16983.0
2021-02-12 10:10:00,502.02,502.9,501.38,502.15,14510.0,496.2947,497.1647,495.662,496.4233,14510.0
2021-02-12 10:15:00,502.18,504.36,501.82,504.36,20941.0,496.4529,498.6081,496.097,498.6081,20941.0
2021-02-12 10:20:00,504.35,504.48,503.83,504.19,17020.0,498.5982,498.7267,498.0841,498.44,17020.0
2021-02-12 10:25:00,504.04,505.13,504.03,504.87,13155.0,498.2917,499.3693,498.2818,499.1122,13155.0
2021-02-12 10:30:00,505.02,506.69,504.98,506.37,15520.0,499.2605,500.9115,499.221,500.5951,15520.0
2021-02-12 10:35:00,506.63,508.43,506.62,507.98,19626.0,500.8522,502.6316,500.8423,502.1868,19626.0
2021-02-12 10:40:00,507.87,509.17,507.8,508.79,22916.0,502.078,503.3632,502.0088,502.9875,22916.0
2021-02-12 10:45:00,508.8,509.73,508.58,509.56,26167.0,502.9974,503.9168,502.7799,503.7487,26167.0
2021-02-12 10:50:00,509.63,509.85,508.95,509.18,29525.0,503.8179,504.0354,503.1457,503.3731,29525.0
2021-02-12 10:55:00,509.18,510.0,509.13,509.37,56664.0,503.3731,504.1837,503.3237,503.5609,56664.0
2021-02-12 11:00:00,509.38,510.69,509.33,510.46,25394.0,503.5708,504.8659,503.5214,504.6385,25394.0
2021-02-12 11:05:00,510.38,510.59,509.98,510.31,23906.0,504.5594,504.767,504.164,504.4902,23906.0
2021-02-12 11:10:00,510.3,510.65,509.82,510.27,121611.0,504.4803,504.8263,504.0058,504.4507,121611.0
2021-02-12 11:15:00,510.04,511.28,509.89,510.92,17665.0,504.2233,505.4491,504.075,505.0932,17665.0
2021-02-12 11:20:00,510.67,510.67,507.54,508.7,18797.0,504.8461,504.8461,501.7518,502.8986,18797.0
2021-02-12 11:25:00,508.75,509.06,508.21,508.72,8066.0,502.948,503.2544,502.4141,502.9183,8066.0
2021-02-12 11:30:00,508.53,509.49,508.53,508.92,8261.0,502.7305,503.6795,502.7305,503.116,8261.0
2021-02-12 11:35:00,508.77,509.14,508.46,508.79,6833.0,502.9678,503.3335,502.6613,502.9875,6833.0
2021-02-12 11:40:00,508.76,509.57,508.57,509.56,11257.0,502.9579,503.7586,502.77,503.7487,11257.0
2021-02-12 11:45:00,509.44,510.47,509.44,509.45,12601.0,503.6301,504.6484,503.6301,503.64,12601.0
2021-02-12 11:50:00,509.63,510.01,509.18,510.01,9623.0,503.8179,504.1936,503.3731,504.1936,9623.0
2021-02-12 11:55:00,509.85,510.02,509.68,509.84,10157.0,504.0354,504.2035,503.8674,504.0256,10157.0
2021-02-12 12:00:00,509.78,510.34,509.27,509.96,12162.0,503.9662,504.5199,503.4621,504.1442,12162.0
2021-02-12 12:05:00,509.96,510.32,509.77,510.12,3851.0,504.1442,504.5001,503.9564,504.3024,3851.0
2021-02-12 12:10:00,510.15,510.41,510.0,510.0,4540.0,504.332,504.5891,504.1837,504.1837,4540.0
2021-02-12 12:15:00,510.14,510.37,509.84,509.94,7884.0,504.3221,504.5495,504.0256,504.1244,7884.0
2021-02-12 12:20:00,509.85,510.05,509.63,509.99,6903.0,504.0354,504.2332,503.8179,504.1738,6903.0
2021-02-12 12:25:00,510.13,510.15,509.52,509.79,13027.0,504.3122,504.332,503.7092,503.9761,13027.0
2021-02-12 12:30:00,509.81,510.1,509.57,509.77,6587.0,503.9959,504.2826,503.7586,503.9564,6587.0
2021-02-12 12:35:00,509.69,510.04,508.78,508.79,12630.0,503.8773,504.2233,502.9776,502.9875,12630.0
2021-02-12 12:40:00,508.92,509.56,508.87,509.56,5007.0,503.116,503.7487,503.0666,503.7487,5007.0
2021-02-12 12:45:00,509.56,510.37,509.56,510.08,5714.0,503.7487,504.5495,503.7487,504.2628,5714.0
2021-02-12 12:50:00,510.03,510.24,509.43,509.44,2932.0,504.2134,504.421,503.6202,503.6301,2932.0
2021-02-12 12:55:00,509.51,509.59,508.92,508.92,6043.0,503.6993,503.7784,503.116,503.116,6043.0
2021-02-12 13:00:00,509.11,509.11,508.14,508.28,5012.0,503.3039,503.3039,502.3449,502.4833,5012.0
2021-02-12 13:05:00,508.31,508.47,507.72,507.79,16886.0,502.513,502.6712,501.9297,501.9989,16886.0
2021-02-12 13:10:00,507.7,508.26,506.77,508.25,18347.0,501.91,502.4636,500.9906,502.4537,18347.0
2021-02-12 13:15:00,508.34,508.34,507.4,507.76,5886.0,502.5427,502.5427,501.6134,501.9693,5886.0
2021-02-12 13:20:00,506.97,507.78,506.96,507.78,4345.0,501.1883,501.989,501.1784,501.989,4345.0
2021-02-12 13:25:00,508.01,508.48,508.01,508.3,4664.0,502.2164,502.6811,502.2164,502.5031,4664.0
2021-02-12 13:30:00,508.2,508.41,507.94,508.01,3827.0,502.4043,502.6119,502.1472,502.2164,3827.0
2021-02-12 13:35:00,508.21,508.33,508.21,508.24,1119.0,502.4141,502.5328,502.4141,502.4438,1119.0
2021-02-12 13:40:00,508.16,508.36,507.86,507.86,3420.0,502.3647,502.5624,502.0681,502.0681,3420.0
2021-02-12 13:45:00,508.06,508.06,507.57,507.73,4530.0,502.2659,502.2659,501.7814,501.9396,4530.0
2021-02-12 13:50:00,507.84,508.34,507.57,507.94,6090.0,502.0484,502.5427,501.7814,502.1472,6090.0
2021-02-12 13:55:00,507.92,508.08,507.51,508.08,5619.0,502.1275,502.2856,501.7221,502.2856,5619.0
2021-02-12 14:00:00,508.14,508.22,507.84,507.99,2734.0,502.3449,502.424,502.0484,502.1967,2734.0
2021-02-12 14:05:00,507.8,508.18,507.57,508.18,3599.0,502.0088,502.3845,501.7814,502.3845,3599.0
2021-02-12 14:10:00,508.3,508.5,507.97,508.47,11291.0,502.5031,502.7008,502.1769,502.6712,11291.0
2021-02-12 14:15:00,508.64,509.62,508.64,509.62,2629.0,502.8392,503.8081,502.8392,503.8081,2629.0
2021-02-12 14:20:00,509.83,509.85,509.28,509.33,5857.0,504.0157,504.0354,503.4719,503.5214,5857.0
2021-02-12 14:25:00,509.35,509.39,508.31,508.8,7821.0,503.5411,503.5807,502.513,502.9974,7821.0
2021-02-12 14:30:00,508.98,508.98,508.41,508.41,6356.0,503.1754,503.1754,502.6119,502.6119,6356.0
2021-02-12 14:35:00,508.31,508.31,507.42,507.81,12074.0,502.513,502.513,501.6332,502.0187,12074.0
2021-02-12 14:40:00,507.81,508.02,507.55,507.87,30043.0,502.0187,502.2263,501.7617,502.078,30043.0
2021-02-12 14:45:00,507.86,508.07,507.74,507.92,7802.0,502.0681,502.2757,501.9495,502.1275,7802.0
2021-02-12 14:50:00,508.03,508.12,507.84,507.98,6172.0,502.2362,502.3252,502.0484,502.1868,6172.0
2021-02-12 14:55:00,508.05,508.15,507.61,507.61,6075.0,502.256,502.3548,501.821,501.821,6075.0
2021-02-12 15:00:00,507.84,508.01,507.56,507.64,13994.0,502.0484,502.2164,501.7716,501.8506,13994.0
2021-02-12 15:05:00,507.83,507.9,507.61,507.61,3327.0,502.0385,502.1077,501.821,501.821,3327.0
2021-02-12 15:10:00,507.65,507.94,507.61,507.92,14275.0,501.8605,502.1472,501.821,502.1275,14275.0
2021-02-12 15:15:00,507.92,507.92,507.68,507.69,4256.0,502.1275,502.1275,501.8902,501.9001,4256.0
2021-02-12 15:20:00,507.75,508.0,507.66,507.81,6429.0,501.9594,502.2065,501.8704,502.0187,6429.0
2021-02-12 15:25:00,507.93,508.03,507.39,507.4,12436.0,502.1373,502.2362,501.6035,501.6134,12436.0
2021-02-12 15:30:00,507.38,507.97,507.36,507.81,16166.0,501.5936,502.1769,501.5738,502.0187,16166.0
2021-02-12 15:35:00,507.85,508.44,507.8,508.41,14376.0,502.0582,502.6415,502.0088,502.6119,14376.0
2021-02-12 15:40:00,508.45,508.56,508.01,508.42,10758.0,502.6514,502.7602,502.2164,502.6217,10758.0
2021-02-12 15:45:00,508.27,508.37,507.77,508.34,11018.0,502.4735,502.5723,501.9792,502.5427,11018.0
2021-02-12 15:50:00,508.56,509.19,508.35,508.86,22893.0,502.7602,503.383,502.5525,503.0567,22893.0
2021-02-12 15:55:00,508.81,508.88,507.72,507.82,81513.0,503.0073,503.0765,501.9297,502.0286,81513.0
2021-02-16 09:30:00,510.0,513.13,508.53,513.12,61756.0,504.1837,507.278,502.7305,507.2681,61756.0
2021-02-16 09:35:00,512.93,513.61,511.2,512.88,14012.0,507.0803,507.7526,505.37,507.0309,14012.0
2021-02-16 09:40:00,512.21,512.47,510.7,510.95,17410.0,506.3685,506.6256,504.8757,505.1229,17410.0
2021-02-16 09:45:00,510.63,510.8,505.94,505.95,10202.0,504.8065,504.9746,500.17,500.1799,10202.0
2021-02-16 09:50:00,505.83,506.56,505.26,506.56,8352.0,500.0613,500.783,499.4978,500.783,8352.0
2021-02-16 09:55:00,506.56,507.44,504.54,504.59,14867.0,500.783,501.6529,498.786,498.8354,14867.0
2021-02-16 10:00:00,504.34,504.89,503.31,504.77,10755.0,498.5883,499.132,497.57,499.0134,10755.0
2021-02-16 10:05:00,505.13,505.13,503.98,504.41,3904.0,499.3693,499.3693,498.2324,498.6575,3904.0
2021-02-16 10:10:00,504.11,504.19,503.49,503.5,4131.0,498.3609,498.44,497.748,497.7579,4131.0
2021-02-16 10:15:00,503.51,503.69,501.84,502.43,11086.0,497.7677,497.9457,496.1168,496.7001,11086.0
2021-02-16 10:20:00,502.28,503.02,502.21,503.02,6831.0,496.5518,497.2833,496.4826,497.2833,6831.0
2021-02-16 10:25:00,502.85,503.27,502.65,503.0,7145.0,497.1153,497.5305,496.9176,497.2636,7145.0
2021-02-16 10:30:00,503.0,503.73,502.87,503.36,8984.0,497.2636,497.9852,497.135,497.6195,8984.0
2021-02-16 10:35:00,503.7,503.89,503.17,503.89,5581.0,497.9556,498.1434,497.4316,498.1434,5581.0
2021-02-16 10:40:00,503.59,504.32,503.51,504.19,7525.0,497.8468,498.5685,497.7677,498.44,7525.0
2021-02-16 10:45:00,504.06,504.34,502.13,502.37,7245.0,498.3115,498.5883,496.4035,496.6407,7245.0
2021-02-16 10:50:00,502.36,502.36,500.69,500.91,5753.0,496.6309,496.6309,494.9799,495.1974,5753.0
2021-02-16 10:55:00,500.9,501.97,500.59,501.78,6026.0,495.1875,496.2453,494.881,496.0575,6026.0
2021-02-16 11:00:00,502.07,502.53,501.78,502.31,7164.0,496.3442,496.7989,496.0575,496.5814,7164.0
2021-02-16 11:05:00,502.21,502.21,501.15,501.65,5450.0,496.4826,496.4826,495.4347,495.929,5450.0
2021-02-16 11:10:00,501.73,502.0,501.2,501.64,4602.0,496.008,496.275,495.4841,495.9191,4602.0
2021-02-16 11:15:00,501.71,502.0,501.04,502.0,5938.0,495.9883,496.275,495.3259,496.275,5938.0
2021-02-16 11:20:00,501.93,503.02,501.62,501.62,8764.0,496.2058,497.2833,495.8993,495.8993,8764.0
2021-02-16 11:25:00,501.26,501.98,501.17,501.92,17828.0,495.5434,496.2552,495.4544,496.1959,17828.0
2021-02-16 11:30:00,501.71,501.76,500.33,501.11,7598.0,495.9883,496.0377,494.624,495.3951,7598.0
2021-02-16 11:35:00,501.1,501.12,500.69,500.91,4271.0,495.3852,495.405,494.9799,495.1974,4271.0
2021-02-16 11:40:00,501.05,501.2,500.8,500.8,2004.0,495.3358,495.4841,495.0887,495.0887,2004.0
2021-02-16 11:45:00,500.81,501.05,500.47,500.47,2931.0,495.0985,495.3358,494.7624,494.7624,2931.0
2021-02-16 11:50:00,500.44,500.44,499.81,500.03,10519.0,494.7328,494.7328,494.1099,494.3274,10519.0
2021-02-16 11:55:00,499.96,500.17,499.79,499.87,4721.0,494.2582,494.4658,494.0902,494.1693,4721.0
2021-02-16 12:00:00,499.73,500.07,499.64,499.74,5620.0,494.0309,494.367,493.9419,494.0407,5620.0
2021-02-16 12:05:00,499.77,499.79,498.47,498.6,8766.0,494.0704,494.0902,492.7852,492.9137,8766.0
2021-02-16 12:10:00,498.62,499.9,498.62,499.62,5253.0,492.9335,494.1989,492.9335,493.9221,5253.0
2021-02-16 12:15:00,499.6,499.7,499.0,499.25,4243.0,493.9023,494.0012,493.3092,493.5563,4243.0
2021-02-16 12:20:00,499.27,499.4,498.86,499.15,6254.0,493.5761,493.7046,493.1708,493.4575,6254.0
2021-02-16 12:25:00,499.26,499.42,498.87,499.22,3848.0,493.5662,493.7244,493.1807,493.5267,3848.0
2021-02-16 12:30:00,499.61,499.99,499.51,499.51,3214.0,493.9122,494.2879,493.8134,493.8134,3214.0
2021-02-16 12:35:00,499.6,499.83,499.01,499.18,2442.0,493.9023,494.1297,493.3191,493.4871,2442.0
2021-02-16 12:40:00,499.46,499.46,498.67,498.67,18126.0,493.7639,493.7639,492.9829,492.9829,18126.0
2021-02-16 12:45:00,498.81,499.15,498.32,498.7,5323.0,493.1213,493.4575,492.6369,493.0126,5323.0
2021-02-16 12:50:00,498.78,499.77,498.6,499.77,6378.0,493.0917,494.0704,492.9137,494.0704,6378.0
2021-02-16 12:55:00,500.02,500.88,499.88,500.67,3333.0,494.3175,495.1677,494.1791,494.9601,3333.0
2021-02-16 13:00:00,500.29,500.57,499.89,500.22,2550.0,494.5845,494.8613,494.189,494.5153,2550.0
2021-02-16 13:05:00,500.0,500.47,499.91,500.02,1804.0,494.2978,494.7624,494.2088,494.3175,1804.0
2021-02-16 13:10:00,499.97,500.09,499.9,499.97,2200.0,494.2681,494.3867,494.1989,494.2681,2200.0
2021-02-16 13:15:00,500.18,500.92,500.13,500.9,3772.0,494.4757,495.2073,494.4263,495.1875,3772.0
2021-02-16 13:20:00,500.93,501.08,500.87,500.96,2150.0,495.2172,495.3655,495.1579,495.2468,2150.0
2021-02-16 13:25:00,501.08,501.44,501.08,501.38,2487.0,495.3655,495.7214,495.3655,495.662,2487.0
2021-02-16 13:30:00,501.27,501.51,501.2,501.2,1200.0,495.5533,495.7906,495.4841,495.4841,1200.0
2021-02-16 13:35:00,501.32,501.32,500.77,500.86,2513.0,495.6027,495.6027,495.059,495.148,2513.0
2021-02-16 13:40:00,500.98,501.02,500.69,500.8,2865.0,495.2666,495.3061,494.9799,495.0887,2865.0
2021-02-16 13:45:00,500.85,501.05,500.62,501.0,2502.0,495.1381,495.3358,494.9107,495.2864,2502.0
2021-02-16 13:50:00,501.03,501.03,500.22,500.53,3693.0,495.316,495.316,494.5153,494.8217,3693.0
2021-02-16 13:55:00,500.56,501.1,500.25,500.63,3013.0,494.8514,495.3852,494.5449,494.9206,3013.0
2021-02-16 14:00:00,500.72,500.93,500.61,500.93,2500.0,495.0096,495.2172,494.9008,495.2172,2500.0
2021-02-16 14:05:00,501.22,501.63,500.75,500.8,5205.0,495.5039,495.9092,495.0392,495.0887,5205.0
2021-02-16 14:10:00,500.71,500.72,500.29,500.29,2161.0,494.9997,495.0096,494.5845,494.5845,2161.0
2021-02-16 14:15:00,500.24,500.62,500.2,500.62,1893.0,494.535,494.9107,494.4955,494.9107,1893.0
2021-02-16 14:20:00,500.6,500.73,500.44,500.44,3481.0,494.8909,495.0194,494.7328,494.7328,3481.0
2021-02-16 14:25:00,500.51,500.91,500.3,500.91,4124.0,494.802,495.1974,494.5944,495.1974,4124.0
2021-02-16 14:30:00,501.09,501.2,500.76,500.87,3112.0,495.3753,495.4841,495.0491,495.1579,3112.0
2021-02-16 14:35:00,500.73,500.81,500.48,500.81,3157.0,495.0194,495.0985,494.7723,495.0985,3157.0
2021-02-16 14:40:00,500.95,501.27,500.88,500.91,3100.0,495.2369,495.5533,495.1677,495.1974,3100.0
2021-02-16 14:45:00,501.01,501.33,500.8,501.19,4320.0,495.2963,495.6126,495.0887,495.4742,4320.0
2021-02-16 14:50:00,501.35,501.58,500.64,500.64,6102.0,495.6324,495.8598,494.9305,494.9305,6102.0
2021-02-16 14:55:00,500.66,501.96,500.66,501.54,6864.0,494.9502,496.2354,494.9502,495.8202,6864.0
2021-02-16 15:00:00,501.42,501.51,500.68,501.15,3847.0,495.7016,495.7906,494.97,495.4347,3847.0
2021-02-16 15:05:00,501.22,501.82,501.14,501.77,3858.0,495.5039,496.097,495.4248,496.0476,3858.0
2021-02-16 15:10:00,501.63,502.5,501.61,502.37,10785.0,495.9092,496.7693,495.8894,496.6407,10785.0
2021-02-16 15:15:00,502.35,502.5,501.83,501.83,3923.0,496.621,496.7693,496.1069,496.1069,3923.0
2021-02-16 15:20:00,501.9,502.35,501.84,502.19,5327.0,496.1761,496.621,496.1168,496.4628,5327.0
2021-02-16 15:25:00,502.13,502.35,501.84,502.0,4633.0,496.4035,496.621,496.1168,496.275,4633.0
2021-02-16 15:30:00,502.03,502.31,501.7,502.31,5487.0,496.3046,496.5814,495.9784,496.5814,5487.0
2021-02-16 15:35:00,502.53,502.56,501.32,501.36,8714.0,496.7989,496.8286,495.6027,495.6423,8714.0
2021-02-16 15:40:00,501.49,501.62,501.23,501.44,8714.0,495.7708,495.8993,495.5137,495.7214,8714.0
2021-02-16 15:45:00,501.57,501.62,501.0,501.11,8215.0,495.8499,495.8993,495.2864,495.3951,8215.0
2021-02-16 15:50:00,501.06,501.06,499.76,500.53,28292.0,495.3457,495.3457,494.0605,494.8217,28292.0
2021-02-16 15:55:00,500.45,500.98,499.92,500.1,38263.0,494.7426,495.2666,494.2187,494.3966,38263.0
2021-02-17 09:30:00,497.58,498.34,494.09,496.0,45703.0,491.9054,492.6567,488.4552,490.3434,45703.0
2021-02-17 09:35:00,495.85,497.79,495.32,496.69,3520.0,490.1951,492.113,489.6711,491.0255,3520.0
2021-02-17 09:40:00,496.94,499.04,496.94,499.03,7169.0,491.2727,493.3487,491.2727,493.3388,7169.0
2021-02-17 09:45:00,498.77,500.42,498.5,499.46,6161.0,493.0818,494.713,492.8149,493.7639,6161.0
2021-02-17 09:50:00,499.44,504.01,499.44,501.87,9978.0,493.7442,498.262,493.7442,496.1464,9978.0
2021-02-17 09:55:00,501.86,502.44,501.23,501.24,8287.0,496.1366,496.7099,495.5137,495.5236,8287.0
2021-02-17 10:00:00,501.0,503.8,500.82,503.3,9869.0,495.2864,498.0544,495.1084,497.5601,9869.0
2021-02-17 10:05:00,502.86,504.7,502.72,504.2,10790.0,497.1252,498.9442,496.9868,498.4499,10790.0
2021-02-17 10:10:00,504.49,505.56,504.15,504.96,16922.0,498.7366,499.7944,498.4004,499.2012,16922.0
2021-02-17 10:15:00,504.58,505.07,504.02,504.09,9180.0,498.8255,499.31,498.2719,498.3411,9180.0
2021-02-17 10:20:00,504.01,504.14,501.51,502.74,4614.0,498.262,498.3906,495.7906,497.0065,4614.0
2021-02-17 10:25:00,502.26,503.37,502.05,503.09,7394.0,496.532,497.6293,496.3244,497.3525,7394.0
2021-02-17 10:30:00,503.23,503.23,501.72,502.06,5024.0,497.4909,497.4909,495.9982,496.3343,5024.0
2021-02-17 10:35:00,502.48,502.72,501.81,502.38,3883.0,496.7495,496.9868,496.0871,496.6506,3883.0
2021-02-17 10:40:00,501.75,502.64,501.3,501.86,4101.0,496.0278,496.9077,495.5829,496.1366,4101.0
2021-02-17 10:45:00,501.98,502.19,501.47,502.13,1174.0,496.2552,496.4628,495.751,496.4035,1174.0
2021-02-17 10:50:00,501.85,501.87,501.08,501.34,2498.0,496.1267,496.1464,495.3655,495.6225,2498.0
2021-02-17 10:55:00,501.41,502.14,501.23,501.23,5503.0,495.6917,496.4134,495.5137,495.5137,5503.0
2021-02-17 11:00:00,501.42,501.42,500.1,500.2,5654.0,495.7016,495.7016,494.3966,494.4955,5654.0
2021-02-17 11:05:00,500.06,500.06,498.93,499.55,7735.0,494.3571,494.3571,493.24,493.8529,7735.0
2021-02-17 11:10:00,499.66,499.82,499.28,499.58,2455.0,493.9617,494.1198,493.586,493.8826,2455.0
2021-02-17 11:15:00,499.51,499.52,498.63,499.27,3008.0,493.8134,493.8232,492.9434,493.5761,3008.0
2021-02-17 11:20:00,498.96,499.72,498.66,499.03,4604.0,493.2696,494.021,492.9731,493.3388,4604.0
2021-02-17 11:25:00,498.46,499.21,498.3,499.02,3035.0,492.7753,493.5168,492.6172,493.329,3035.0
2021-02-17 11:30:00,498.77,499.36,497.71,497.83,6159.0,493.0818,493.6651,492.0339,492.1525,6159.0
2021-02-17 11:35:00,498.4,498.91,497.76,498.18,6342.0,492.716,493.2202,492.0833,492.4985,6342.0
2021-02-17 11:40:00,498.52,499.33,498.21,498.79,3298.0,492.8347,493.6354,492.5282,493.1016,3298.0
2021-02-17 11:45:00,498.74,499.76,498.48,499.76,3815.0,493.0521,494.0605,492.7951,494.0605,3815.0
2021-02-17 11:50:00,499.46,499.72,498.77,498.79,4685.0,493.7639,494.021,493.0818,493.1016,4685.0
2021-02-17 11:55:00,498.95,499.51,498.95,499.27,2071.0,493.2597,493.8134,493.2597,493.5761,2071.0
2021-02-17 12:00:00,499.47,499.47,498.66,498.79,4109.0,493.7738,493.7738,492.9731,493.1016,4109.0
2021-02-17 12:05:00,498.93,499.27,498.52,499.17,2945.0,493.24,493.5761,492.8347,493.4772,2945.0
2021-02-17 12:10:00,499.15,499.22,498.63,498.63,3102.0,493.4575,493.5267,492.9434,492.9434,3102.0
2021-02-17 12:15:00,499.11,499.17,498.45,498.46,2176.0,493.4179,493.4772,492.7655,492.7753,2176.0
2021-02-17 12:20:00,498.47,498.74,497.75,497.96,10691.0,492.7852,493.0521,492.0734,492.281,10691.0
2021-02-17 12:25:00,498.0,498.25,497.49,498.25,3117.0,492.3206,492.5677,491.8164,492.5677,3117.0
2021-02-17 12:30:00,498.0,498.26,497.72,498.2,5669.0,492.3206,492.5776,492.0438,492.5183,5669.0
2021-02-17 12:35:00,498.44,498.44,498.08,498.35,3700.0,492.7556,492.7556,492.3997,492.6666,3700.0
2021-02-17 12:40:00,498.28,498.28,497.77,497.77,2189.0,492.5974,492.5974,492.0932,492.0932,2189.0
2021-02-17 12:45:00,497.77,497.92,497.65,497.92,2935.0,492.0932,492.2415,491.9746,492.2415,2935.0
2021-02-17 12:50:00,497.83,497.92,497.36,497.36,1941.0,492.1525,492.2415,491.6879,491.6879,1941.0
2021-02-17 12:55:00,497.28,497.48,497.0,497.04,3277.0,491.6088,491.8065,491.332,491.3715,3277.0
2021-02-17 13:00:00,496.95,496.95,496.6,496.83,5598.0,491.2826,491.2826,490.9365,491.1639,5598.0
2021-02-17 13:05:00,496.83,497.08,496.68,497.08,5511.0,491.1639,491.4111,491.0156,491.4111,5511.0
2021-02-17 13:10:00,497.01,497.26,497.0,497.14,2588.0,491.3419,491.589,491.332,491.4704,2588.0
2021-02-17 13:15:00,497.26,497.5,497.19,497.2,3307.0,491.589,491.8263,491.5198,491.5297,3307.0
2021-02-17 13:20:00,497.25,497.28,496.97,497.06,2110.0,491.5791,491.6088,491.3023,491.3913,2110.0
2021-02-17 13:25:00,497.02,497.26,496.62,497.17,9164.0,491.3518,491.589,490.9563,491.5,9164.0
2021-02-17 13:30:00,496.88,497.12,496.75,496.88,4774.0,491.2134,491.4506,491.0848,491.2134,4774.0
2021-02-17 13:35:00,496.78,497.69,496.6,497.25,4099.0,491.1145,492.0141,490.9365,491.5791,4099.0
2021-02-17 13:40:00,497.24,497.77,497.2,497.2,4540.0,491.5693,492.0932,491.5297,491.5297,4540.0
2021-02-17 13:45:00,497.16,497.2,496.86,497.2,1559.0,491.4902,491.5297,491.1936,491.5297,1559.0
2021-02-17 13:50:00,497.38,497.93,497.26,497.61,2656.0,491.7077,492.2514,491.589,491.935,2656.0
2021-02-17 13:55:00,497.78,498.0,497.43,497.44,4015.0,492.1031,492.3206,491.7571,491.767,4015.0
2021-02-17 14:00:00,497.57,497.85,497.37,497.72,3244.0,491.8955,492.1723,491.6978,492.0438,3244.0
2021-02-17 14:05:00,497.66,497.92,497.42,497.74,3157.0,491.9845,492.2415,491.7472,492.0635,3157.0
2021-02-17 14:10:00,497.64,497.92,497.55,497.92,1708.0,491.9647,492.2415,491.8757,492.2415,1708.0
2021-02-17 14:15:00,497.89,497.99,497.38,497.46,8707.0,492.2118,492.3107,491.7077,491.7867,8707.0
2021-02-17 14:20:00,497.54,497.71,497.0,497.22,4518.0,491.8658,492.0339,491.332,491.5495,4518.0
2021-02-17 14:25:00,497.42,498.29,497.41,498.17,11028.0,491.7472,492.6073,491.7373,492.4886,11028.0
2021-02-17 14:30:00,498.1,499.51,498.1,499.04,9480.0,492.4194,493.8134,492.4194,493.3487,9480.0
2021-02-17 14:35:00,499.01,499.17,498.77,498.88,7825.0,493.3191,493.4772,493.0818,493.1905,7825.0
2021-02-17 14:40:00,498.77,498.88,498.34,498.86,2720.0,493.0818,493.1905,492.6567,493.1708,2720.0
2021-02-17 14:45:00,498.73,498.73,497.81,498.31,6449.0,493.0423,493.0423,492.1327,492.627,6449.0
2021-02-17 14:50:00,498.52,498.52,497.78,497.85,2947.0,492.8347,492.8347,492.1031,492.1723,2947.0
2021-02-17 14:55:00,498.03,498.31,497.56,497.95,10286.0,492.3502,492.627,491.8856,492.2712,10286.0
2021-02-17 15:00:00,497.99,498.21,497.54,497.91,3023.0,492.3107,492.5282,491.8658,492.2316,3023.0
2021-02-17 15:05:00,498.05,498.19,497.87,497.99,2850.0,492.37,492.5084,492.1921,492.3107,2850.0
2021-02-17 15:10:00,497.89,497.89,497.43,497.51,4502.0,492.2118,492.2118,491.7571,491.8362,4502.0
2021-02-17 15:15:00,497.65,497.79,497.52,497.63,6130.0,491.9746,492.113,491.8461,491.9548,6130.0
2021-02-17 15:20:00,497.67,499.24,497.66,499.08,9069.0,491.9943,493.5464,491.9845,493.3883,9069.0
2021-02-17 15:25:00,499.04,499.2,498.98,499.09,8707.0,493.3487,493.5069,493.2894,493.3982,8707.0
2021-02-17 15:30:00,499.08,499.49,498.96,499.19,10311.0,493.3883,493.7936,493.2696,493.497,10311.0
2021-02-17 15:35:00,499.09,499.45,498.84,499.01,7913.0,493.3982,493.754,493.151,493.3191,7913.0
2021-02-17 15:40:00,498.91,499.0,498.39,498.43,9440.0,493.2202,493.3092,492.7061,492.7457,9440.0
2021-02-17 15:45:00,498.12,498.81,497.64,498.81,13462.0,492.4392,493.1213,491.9647,493.1213,13462.0
2021-02-17 15:50:00,499.0,499.24,498.15,498.48,14638.0,493.3092,493.5464,492.4689,492.7951,14638.0
2021-02-17 15:55:00,498.61,499.07,498.26,498.58,30130.0,492.9236,493.3784,492.5776,492.894,30130.0
2021-02-18 09:30:00,497.85,499.55,495.27,496.79,56853.0,492.1723,493.8529,489.6217,491.1244,56853.0
2021-02-18 09:35:00,496.7,496.81,492.9,493.24,7696.0,491.0354,491.1442,487.2787,487.6149,7696.0
2021-02-18 09:40:00,493.56,493.56,491.62,493.07,5172.0,487.9312,487.9312,486.0133,487.4468,5172.0
2021-02-18 09:45:00,492.58,493.29,492.57,493.05,4329.0,486.9624,487.6643,486.9525,487.427,4329.0
2021-02-18 09:50:00,492.94,493.13,492.27,492.53,3040.0,487.3183,487.5061,486.6559,486.913,3040.0
2021-02-18 09:55:00,492.21,492.21,491.33,491.8,4461.0,486.5966,486.5966,485.7267,486.1913,4461.0
2021-02-18 10:00:00,492.11,493.07,491.88,492.45,6392.0,486.4978,487.4468,486.2704,486.8339,6392.0
2021-02-18 10:05:00,492.38,492.38,490.74,492.34,6081.0,486.7647,486.7647,485.1434,486.7251,6081.0
2021-02-18 10:10:00,492.06,492.61,491.76,491.79,6042.0,486.4483,486.9921,486.1517,486.1814,6042.0
2021-02-18 10:15:00,491.66,492.01,491.2,491.81,3951.0,486.0529,486.3989,485.5981,486.2012,3951.0
2021-02-18 10:20:00,491.54,491.89,491.02,491.35,8329.0,485.9343,486.2803,485.4202,485.7464,8329.0
2021-02-18 10:25:00,491.19,491.66,491.07,491.42,5419.0,485.5882,486.0529,485.4696,485.8156,5419.0
2021-02-18 10:30:00,491.53,491.64,489.24,490.55,8030.0,485.9244,486.0331,483.6605,484.9555,8030.0
2021-02-18 10:35:00,490.55,491.56,489.98,491.53,8676.0,484.9555,485.954,484.392,485.9244,8676.0
2021-02-18 10:40:00,491.84,492.17,491.19,491.59,2165.0,486.2308,486.5571,485.5882,485.9837,2165.0
2021-02-18 10:45:00,491.73,492.79,491.49,492.7,2985.0,486.1221,487.17,485.8848,487.081,2985.0
2021-02-18 10:50:00,492.92,494.73,492.84,494.69,10120.0,487.2985,489.0879,487.2194,489.0483,10120.0
2021-02-18 10:55:00,494.7,495.78,494.69,494.96,4211.0,489.0582,490.1259,489.0483,489.3153,4211.0
2021-02-18 11:00:00,495.17,495.62,494.68,495.48,4783.0,489.5229,489.9677,489.0384,489.8293,4783.0
2021-02-18 11:05:00,495.48,496.07,495.0,495.14,31409.0,489.8293,490.4126,489.3548,489.4932,31409.0
2021-02-18 11:10:00,494.28,494.86,494.28,494.86,2500.0,488.643,489.2164,488.643,489.2164,2500.0
2021-02-18 11:15:00,494.51,495.57,494.51,495.1,14193.0,488.8704,489.9183,488.8704,489.4537,14193.0
2021-02-18 11:20:00,494.88,494.99,494.16,494.17,5701.0,489.2362,489.3449,488.5244,488.5343,5701.0
2021-02-18 11:25:00,494.05,494.4,493.6,493.6,3500.0,488.4156,488.7616,487.9708,487.9708,3500.0
2021-02-18 11:30:00,493.42,493.47,493.01,493.2,3464.0,487.7928,487.8422,487.3875,487.5753,3464.0
2021-02-18 11:35:00,493.11,493.11,492.16,492.16,6113.0,487.4864,487.4864,486.5472,486.5472,6113.0
2021-02-18 11:40:00,492.27,492.6,492.15,492.51,3731.0,486.6559,486.9822,486.5373,486.8932,3731.0
2021-02-18 11:45:00,492.61,492.93,492.4,492.71,4583.0,486.9921,487.3084,486.7844,487.0909,4583.0
2021-02-18 11:50:00,492.37,492.77,492.3,492.45,1760.0,486.7548,487.1502,486.6856,486.8339,1760.0
2021-02-18 11:55:00,492.39,493.01,492.38,492.82,5811.0,486.7746,487.3875,486.7647,487.1997,5811.0
2021-02-18 12:00:00,492.68,492.89,492.31,492.88,3983.0,487.0613,487.2689,486.6955,487.259,3983.0
2021-02-18 12:05:00,492.83,493.15,492.43,492.43,4206.0,487.2095,487.5259,486.8141,486.8141,4206.0
2021-02-18 12:10:00,492.25,492.6,492.22,492.52,3109.0,486.6362,486.9822,486.6065,486.9031,3109.0
2021-02-18 12:15:00,492.43,492.93,492.28,492.67,2920.0,486.8141,487.3084,486.6658,487.0514,2920.0
2021-02-18 12:20:00,492.65,492.86,492.48,492.5,4374.0,487.0316,487.2392,486.8635,486.8833,4374.0
2021-02-18 12:25:00,492.52,492.52,491.58,492.18,4234.0,486.9031,486.9031,485.9738,486.567,4234.0
2021-02-18 12:30:00,492.23,492.23,491.29,491.41,3162.0,486.6164,486.6164,485.6871,485.8057,3162.0
2021-02-18 12:35:00,491.43,491.9,491.22,491.75,9226.0,485.8255,486.2902,485.6179,486.1419,9226.0
2021-02-18 12:40:00,491.62,491.75,491.46,491.59,3717.0,486.0133,486.1419,485.8552,485.9837,3717.0
2021-02-18 12:45:00,491.67,492.27,491.67,492.27,3200.0,486.0628,486.6559,486.0628,486.6559,3200.0
2021-02-18 12:50:00,492.22,492.26,491.64,491.74,3311.0,486.6065,486.646,486.0331,486.132,3311.0
2021-02-18 12:55:00,491.7,492.49,491.7,492.27,6400.0,486.0924,486.8734,486.0924,486.6559,6400.0
2021-02-18 13:00:00,492.14,492.29,491.5,491.67,6326.0,486.5274,486.6757,485.8947,486.0628,6326.0
2021-02-18 13:05:00,491.58,491.58,491.08,491.18,3931.0,485.9738,485.9738,485.4795,485.5784,3931.0
2021-02-18 13:10:00,491.27,491.32,490.87,490.9,5936.0,485.6673,485.7168,485.2719,485.3016,5936.0
2021-02-18 13:15:00,491.0,491.58,490.95,491.56,3216.0,485.4004,485.9738,485.351,485.954,3216.0
2021-02-18 13:20:00,491.48,492.29,491.44,492.27,4181.0,485.8749,486.6757,485.8354,486.6559,4181.0
2021-02-18 13:25:00,492.21,492.56,492.14,492.47,1709.0,486.5966,486.9426,486.5274,486.8536,1709.0
2021-02-18 13:30:00,492.37,492.59,492.37,492.59,1816.0,486.7548,486.9723,486.7548,486.9723,1816.0
2021-02-18 13:35:00,492.52,492.66,492.38,492.64,2366.0,486.9031,487.0415,486.7647,487.0217,2366.0
2021-02-18 13:40:00,492.5,492.5,492.2,492.32,4186.0,486.8833,486.8833,486.5867,486.7054,4186.0
2021-02-18 13:45:00,492.37,492.61,492.2,492.61,3076.0,486.7548,486.9921,486.5867,486.9921,3076.0
2021-02-18 13:50:00,492.63,492.89,492.52,492.56,2808.0,487.0118,487.2689,486.9031,486.9426,2808.0
2021-02-18 13:55:00,492.58,493.02,492.58,492.71,2836.0,486.9624,487.3974,486.9624,487.0909,2836.0
2021-02-18 14:00:00,492.69,494.0,492.63,493.93,7541.0,487.0711,488.3662,487.0118,488.297,7541.0
2021-02-18 14:05:00,493.85,494.38,493.82,494.03,3885.0,488.2179,488.7419,488.1883,488.3959,3885.0
2021-02-18 14:10:00,493.88,494.01,493.29,493.81,4475.0,488.2476,488.3761,487.6643,488.1784,4475.0
2021-02-18 14:15:00,493.98,494.14,493.83,493.86,4061.0,488.3464,488.5046,488.1981,488.2278,4061.0
2021-02-18 14:20:00,493.94,494.32,493.66,493.78,5929.0,488.3069,488.6826,488.0301,488.1487,5929.0
2021-02-18 14:25:00,493.62,493.76,493.05,493.32,4430.0,487.9905,488.1289,487.427,487.694,4430.0
2021-02-18 14:30:00,493.19,493.79,493.19,493.7,6283.0,487.5654,488.1586,487.5654,488.0696,6283.0
2021-02-18 14:35:00,494.0,494.0,493.58,493.58,3226.0,488.3662,488.3662,487.951,487.951,3226.0
2021-02-18 14:40:00,493.5,493.73,493.06,493.22,3735.0,487.8719,488.0993,487.4369,487.5951,3735.0
2021-02-18 14:45:00,493.22,493.28,492.71,492.71,4584.0,487.5951,487.6544,487.0909,487.0909,4584.0
2021-02-18 14:50:00,492.76,492.89,492.35,492.73,4924.0,487.1403,487.2689,486.735,487.1107,4924.0
2021-02-18 14:55:00,492.84,493.23,492.66,492.99,10179.0,487.2194,487.605,487.0415,487.3677,10179.0
2021-02-18 15:00:00,492.9,492.96,492.53,492.56,4871.0,487.2787,487.3381,486.913,486.9426,4871.0
2021-02-18 15:05:00,492.56,492.63,492.25,492.57,9205.0,486.9426,487.0118,486.6362,486.9525,9205.0
2021-02-18 15:10:00,492.55,492.64,492.33,492.59,3417.0,486.9327,487.0217,486.7152,486.9723,3417.0
2021-02-18 15:15:00,492.5,492.68,492.45,492.53,7137.0,486.8833,487.0613,486.8339,486.913,7137.0
2021-02-18 15:20:00,492.54,492.65,492.23,492.33,6203.0,486.9229,487.0316,486.6164,486.7152,6203.0
2021-02-18 15:25:00,492.51,492.71,491.95,492.01,13306.0,486.8932,487.0909,486.3396,486.3989,13306.0
2021-02-18 15:30:00,491.92,492.68,491.92,492.41,9796.0,486.3099,487.0613,486.3099,486.7943,9796.0
2021-02-18 15:35:00,492.38,492.41,491.52,491.52,11843.0,486.7647,486.7943,485.9145,485.9145,11843.0
2021-02-18 15:40:00,491.52,491.55,490.65,490.89,25054.0,485.9145,485.9441,485.0544,485.2917,25054.0
2021-02-18 15:45:00,490.62,490.77,489.97,490.11,34143.0,485.0247,485.173,484.3822,484.5206,34143.0
2021-02-18 15:50:00,490.34,490.76,489.72,490.04,41812.0,484.7479,485.1632,484.135,484.4514,41812.0
2021-02-18 15:55:00,490.02,490.09,488.33,488.8,135789.0,484.4316,484.5008,482.7609,483.2255,135789.0
2021-02-19 09:30:00,489.14,489.9,486.5,487.52,80667.0,483.5616,484.313,480.9517,481.9601,80667.0
2021-02-19 09:35:00,487.08,487.19,484.23,485.03,18218.0,481.5251,481.6339,478.7076,479.4985,18218.0
2021-02-19 09:40:00,484.91,486.5,483.0,483.02,22828.0,479.3799,480.9517,477.4916,477.5114,22828.0
2021-02-19 09:45:00,483.45,483.45,481.01,482.04,15266.0,477.9365,477.9365,475.5243,476.5426,15266.0
2021-02-19 09:50:00,482.11,482.67,481.15,482.67,15568.0,476.6118,477.1654,475.6627,477.1654,15568.0
2021-02-19 09:55:00,482.95,482.95,481.11,481.37,13869.0,477.4422,477.4422,475.6232,475.8802,13869.0
2021-02-19 10:00:00,481.53,482.12,481.19,481.39,8469.0,476.0384,476.6217,475.7023,475.9,8469.0
2021-02-19 10:05:00,481.65,482.11,479.25,479.32,14387.0,476.157,476.6118,473.7844,473.8536,14387.0
2021-02-19 10:10:00,479.32,479.79,478.67,479.06,14707.0,473.8536,474.3183,473.211,473.5966,14707.0
2021-02-19 10:15:00,479.11,480.8,479.1,479.73,9984.0,473.646,475.3167,473.6361,474.2589,9984.0
2021-02-19 10:20:00,479.58,482.02,479.58,481.87,9808.0,474.1107,476.5228,474.1107,476.3745,9808.0
2021-02-19 10:25:00,482.03,482.27,481.17,482.16,55414.0,476.5327,476.77,475.6825,476.6612,55414.0
2021-02-19 10:30:00,482.1,482.31,481.28,481.62,19925.0,476.6019,476.8095,475.7913,476.1274,19925.0
2021-02-19 10:35:00,481.66,482.27,481.32,482.14,9513.0,476.1669,476.77,475.8308,476.6415,9513.0
2021-02-19 10:40:00,482.14,482.23,481.55,481.67,15285.0,476.6415,476.7304,476.0582,476.1768,15285.0
2021-02-19 10:45:00,481.85,482.39,481.41,481.56,11134.0,476.3548,476.8886,475.9198,476.0681,11134.0
2021-02-19 10:50:00,481.89,482.12,481.68,481.68,4514.0,476.3943,476.6217,476.1867,476.1867,4514.0
2021-02-19 10:55:00,481.74,482.76,481.67,482.76,4631.0,476.246,477.2544,476.1768,477.2544,4631.0
2021-02-19 11:00:00,482.79,483.68,482.79,483.6,8449.0,477.284,478.1639,477.284,478.0848,8449.0
2021-02-19 11:05:00,483.56,485.67,483.56,484.37,30308.0,478.0453,480.1312,478.0453,478.846,30308.0
2021-02-19 11:10:00,484.38,485.53,484.37,484.38,22425.0,478.8559,479.9928,478.846,478.8559,22425.0
2021-02-19 11:15:00,484.41,484.41,481.29,481.75,13186.0,478.8856,478.8856,475.8012,476.2559,13186.0
2021-02-19 11:20:00,482.03,482.38,481.82,482.33,2682.0,476.5327,476.8787,476.3251,476.8293,2682.0
2021-02-19 11:25:00,482.47,482.6,481.76,482.23,11304.0,476.9677,477.0962,476.2658,476.7304,11304.0
2021-02-19 11:30:00,482.5,483.47,482.5,482.72,5407.0,476.9974,477.9563,476.9974,477.2148,5407.0
2021-02-19 11:35:00,482.88,483.62,482.72,482.83,9401.0,477.373,478.1046,477.2148,477.3236,9401.0
2021-02-19 11:40:00,482.81,483.09,482.0,482.15,17717.0,477.3038,477.5806,476.5031,476.6513,17717.0
2021-02-19 11:45:00,482.02,483.17,481.74,482.97,20553.0,476.5228,477.6597,476.246,477.462,20553.0
2021-02-19 11:50:00,482.99,483.19,482.89,483.03,2540.0,477.4818,477.6795,477.3829,477.5213,2540.0
2021-02-19 11:55:00,483.03,483.19,482.78,482.86,4702.0,477.5213,477.6795,477.2742,477.3532,4702.0
2021-02-19 12:00:00,482.81,483.39,482.74,483.34,5001.0,477.3038,477.8772,477.2346,477.8278,5001.0
2021-02-19 12:05:00,483.55,483.63,482.81,483.14,7664.0,478.0354,478.1145,477.3038,477.6301,7664.0
2021-02-19 12:10:00,482.96,483.76,482.96,483.76,8927.0,477.4521,478.243,477.4521,478.243,8927.0
2021-02-19 12:15:00,483.63,483.79,483.14,483.21,4597.0,478.1145,478.2726,477.6301,477.6993,4597.0
2021-02-19 12:20:00,483.24,483.39,482.32,482.54,10455.0,477.7289,477.8772,476.8194,477.0369,10455.0
2021-02-19 12:25:00,482.75,482.86,482.46,482.46,2942.0,477.2445,477.3532,476.9578,476.9578,2942.0
2021-02-19 12:30:00,482.64,482.64,482.0,482.1,5154.0,477.1358,477.1358,476.5031,476.6019,5154.0
2021-02-19 12:35:00,482.04,482.34,481.83,482.05,4713.0,476.5426,476.8392,476.335,476.5525,4713.0
2021-02-19 12:40:00,481.8,482.19,481.67,481.85,3585.0,476.3053,476.6909,476.1768,476.3548,3585.0
2021-02-19 12:45:00,482.14,482.88,482.0,482.12,5648.0,476.6415,477.373,476.5031,476.6217,5648.0
2021-02-19 12:50:00,482.12,482.48,481.83,481.91,5250.0,476.6217,476.9776,476.335,476.4141,5250.0
2021-02-19 12:55:00,481.87,482.11,481.39,481.91,12007.0,476.3745,476.6118,475.9,476.4141,12007.0
2021-02-19 13:00:00,481.79,481.87,481.37,481.56,3000.0,476.2954,476.3745,475.8802,476.0681,3000.0
2021-02-19 13:05:00,481.67,481.67,481.19,481.19,1781.0,476.1768,476.1768,475.7023,475.7023,1781.0
2021-02-19 13:10:00,481.14,481.43,481.0,481.14,8460.0,475.6529,475.9396,475.5145,475.6529,8460.0
2021-02-19 13:15:00,481.12,481.65,481.01,481.48,5130.0,475.6331,476.157,475.5243,475.989,5130.0
2021-02-19 13:20:00,481.35,481.58,481.16,481.58,6898.0,475.8605,476.0878,475.6726,476.0878,6898.0
2021-02-19 13:25:00,481.68,481.87,481.41,481.67,4533.0,476.1867,476.3745,475.9198,476.1768,4533.0
2021-02-19 13:30:00,481.82,481.82,480.91,480.96,7430.0,476.3251,476.3251,475.4255,475.4749,7430.0
2021-02-19 13:35:00,481.18,481.62,480.9,481.36,6513.0,475.6924,476.1274,475.4156,475.8704,6513.0
2021-02-19 13:40:00,481.52,481.82,481.32,481.62,6431.0,476.0285,476.3251,475.8308,476.1274,6431.0
2021-02-19 13:45:00,481.4,481.58,481.07,481.11,5526.0,475.9099,476.0878,475.5837,475.6232,5526.0
2021-02-19 13:50:00,481.21,481.29,480.63,481.01,5496.0,475.7221,475.8012,475.1487,475.5243,5496.0
2021-02-19 13:55:00,480.91,481.31,480.89,481.27,4109.0,475.4255,475.8209,475.4057,475.7814,4109.0
2021-02-19 14:00:00,481.12,481.31,480.77,480.77,3885.0,475.6331,475.8209,475.2871,475.2871,3885.0
2021-02-19 14:05:00,480.76,481.31,480.76,481.13,4196.0,475.2772,475.8209,475.2772,475.643,4196.0
2021-02-19 14:10:00,481.21,481.33,480.7,480.91,4217.0,475.7221,475.8407,475.2179,475.4255,4217.0
2021-02-19 14:15:00,480.8,481.54,480.71,481.19,4329.0,475.3167,476.0483,475.2278,475.7023,4329.0
2021-02-19 14:20:00,481.19,481.19,480.73,480.89,20536.0,475.7023,475.7023,475.2475,475.4057,20536.0
2021-02-19 14:25:00,480.92,480.96,480.06,480.26,9965.0,475.4354,475.4749,474.5852,474.7829,9965.0
2021-02-19 14:30:00,480.28,480.72,480.08,480.08,13265.0,474.8027,475.2377,474.605,474.605,13265.0
2021-02-19 14:35:00,480.1,480.3,479.89,479.94,18133.0,474.6247,474.8224,474.4171,474.4665,18133.0
2021-02-19 14:40:00,479.96,480.19,479.4,480.03,8862.0,474.4863,474.7137,473.9327,474.5555,8862.0
2021-02-19 14:45:00,480.12,480.27,479.59,480.0,17330.0,474.6445,474.7928,474.1205,474.5259,17330.0
2021-02-19 14:50:00,480.0,480.0,479.37,479.49,7919.0,474.5259,474.5259,473.903,474.0217,7919.0
2021-02-19 14:55:00,479.7,479.75,479.46,479.56,8925.0,474.2293,474.2787,473.992,474.0909,8925.0
2021-02-19 15:00:00,479.64,479.92,478.98,479.42,11955.0,474.17,474.4468,473.5175,473.9525,11955.0
2021-02-19 15:05:00,479.4,479.46,479.22,479.3,6675.0,473.9327,473.992,473.7548,473.8338,6675.0
2021-02-19 15:10:00,479.3,479.94,479.22,479.51,7844.0,473.8338,474.4665,473.7548,474.0415,7844.0
2021-02-19 15:15:00,479.48,479.52,479.24,479.47,14150.0,474.0118,474.0513,473.7745,474.0019,14150.0
2021-02-19 15:20:00,479.38,479.53,479.2,479.43,18392.0,473.9129,474.0612,473.735,473.9624,18392.0
2021-02-19 15:25:00,479.42,479.62,479.25,479.27,17616.0,473.9525,474.1502,473.7844,473.8042,17616.0
2021-02-19 15:30:00,479.4,479.83,479.35,479.35,16746.0,473.9327,474.3578,473.8833,473.8833,16746.0
2021-02-19 15:35:00,479.36,479.75,479.28,479.72,14705.0,473.8932,474.2787,473.8141,474.2491,14705.0
2021-02-19 15:40:00,479.83,480.03,479.54,479.54,22488.0,474.3578,474.5555,474.0711,474.0711,22488.0
2021-02-19 15:45:00,479.6,479.84,479.47,479.77,33841.0,474.1304,474.3677,474.0019,474.2985,33841.0
2021-02-19 15:50:00,479.79,479.79,478.42,478.52,34458.0,474.3183,474.3183,472.9639,473.0627,34458.0
2021-02-19 15:55:00,478.53,479.12,478.06,478.86,62868.0,473.0726,473.6559,472.608,473.3989,62868.0
2021-02-22 09:30:00,474.77,476.25,465.98,466.75,77455.0,469.3555,470.8186,460.6658,461.427,77455.0
2021-02-22 09:35:00,466.9,467.94,464.12,465.14,35852.0,461.5753,462.6034,458.827,459.8353,35852.0
2021-02-22 09:40:00,465.29,465.7,463.92,463.92,46253.0,459.9836,460.3889,458.6292,458.6292,46253.0
2021-02-22 09:45:00,464.25,466.87,464.16,466.42,46814.0,458.9555,461.5456,458.8665,461.1007,46814.0
2021-02-22 09:50:00,466.42,468.46,465.38,468.32,43439.0,461.1007,463.1175,460.0726,462.9791,43439.0
2021-02-22 09:55:00,468.39,468.59,465.59,466.5,61017.0,463.0483,463.246,460.2802,461.1798,61017.0
2021-02-22 10:00:00,466.33,468.65,466.32,468.1,27272.0,461.0118,463.3053,461.0019,462.7616,27272.0
2021-02-22 10:05:00,468.17,468.17,466.75,466.93,16467.0,462.8308,462.8308,461.427,461.6049,16467.0
2021-02-22 10:10:00,467.06,468.22,467.06,468.04,24129.0,461.7334,462.8802,461.7334,462.7023,24129.0
2021-02-22 10:15:00,468.04,468.04,465.22,465.27,23514.0,462.7023,462.7023,459.9144,459.9639,23514.0
2021-02-22 10:20:00,465.28,466.23,464.81,466.23,15270.0,459.9737,460.9129,459.5091,460.9129,15270.0
2021-02-22 10:25:00,466.34,466.89,465.77,466.01,10227.0,461.0216,461.5654,460.4581,460.6954,10227.0
2021-02-22 10:30:00,465.93,465.93,464.85,465.61,6392.0,460.6163,460.6163,459.5486,460.3,6392.0
2021-02-22 10:35:00,465.75,466.5,465.75,466.19,10422.0,460.4384,461.1798,460.4384,460.8734,10422.0
2021-02-22 10:40:00,466.04,466.3,465.08,465.54,13228.0,460.7251,460.9821,459.776,460.2308,13228.0
2021-02-22 10:45:00,465.6,465.93,465.37,465.56,10269.0,460.2901,460.6163,460.0627,460.2505,10269.0
2021-02-22 10:50:00,465.56,465.96,464.81,464.88,9465.0,460.2505,460.646,459.5091,459.5783,9465.0
2021-02-22 10:55:00,464.87,465.99,464.76,465.86,8724.0,459.5684,460.6756,459.4597,460.5471,8724.0
2021-02-22 11:00:00,465.71,466.1,465.29,465.66,7647.0,460.3988,460.7844,459.9836,460.3494,7647.0
2021-02-22 11:05:00,465.67,465.85,465.01,465.73,11247.0,460.3593,460.5372,459.7068,460.4186,11247.0
2021-02-22 11:10:00,465.86,466.37,465.59,466.02,12978.0,460.5471,461.0513,460.2802,460.7053,12978.0
2021-02-22 11:15:00,465.89,465.89,464.64,464.77,12544.0,460.5768,460.5768,459.341,459.4696,12544.0
2021-02-22 11:20:00,464.69,465.19,464.17,464.17,11329.0,459.3905,459.8848,458.8764,458.8764,11329.0
2021-02-22 11:25:00,464.2,464.34,463.5,463.59,12034.0,458.9061,459.0445,458.214,458.303,12034.0
2021-02-22 11:30:00,463.52,463.52,462.69,463.16,13067.0,458.2338,458.2338,457.4133,457.8779,13067.0
2021-02-22 11:35:00,463.01,463.4,462.67,463.15,7507.0,457.7296,458.1152,457.3935,457.868,7507.0
2021-02-22 11:40:00,463.03,463.53,462.57,463.53,16448.0,457.7494,458.2437,457.2946,458.2437,16448.0
2021-02-22 11:45:00,463.51,464.02,463.0,463.32,8766.0,458.2239,458.7281,457.7197,458.0361,8766.0
2021-02-22 11:50:00,463.31,464.45,463.31,464.08,17660.0,458.0262,459.1532,458.0262,458.7874,17660.0
2021-02-22 11:55:00,464.19,464.26,463.13,464.15,11027.0,458.8962,458.9654,457.8483,458.8566,11027.0
2021-02-22 12:00:00,464.15,464.23,463.46,463.7,15984.0,458.8566,458.9357,458.1745,458.4118,15984.0
2021-02-22 12:05:00,463.66,464.19,463.55,463.72,11855.0,458.3722,458.8962,458.2635,458.4315,11855.0
2021-02-22 12:10:00,463.83,464.92,463.75,464.49,20652.0,458.5403,459.6178,458.4612,459.1927,20652.0
2021-02-22 12:15:00,464.33,464.74,464.21,464.42,6825.0,459.0346,459.4399,458.9159,459.1235,6825.0
2021-02-22 12:20:00,464.2,464.52,463.96,463.99,11580.0,458.9061,459.2224,458.6688,458.6984,11580.0
2021-02-22 12:25:00,463.77,464.11,463.6,463.75,7882.0,458.481,458.8171,458.3129,458.4612,7882.0
2021-02-22 12:30:00,463.75,463.85,462.74,463.62,8565.0,458.4612,458.56,457.4627,458.3327,8565.0
2021-02-22 12:35:00,463.63,464.35,463.53,464.17,6817.0,458.3426,459.0543,458.2437,458.8764,6817.0
2021-02-22 12:40:00,464.18,465.05,464.18,465.0,10428.0,458.8863,459.7464,458.8863,459.6969,10428.0
2021-02-22 12:45:00,465.07,465.08,464.55,464.55,8463.0,459.7661,459.776,459.2521,459.2521,8463.0
2021-02-22 12:50:00,464.54,464.86,464.09,464.75,6577.0,459.2422,459.5585,458.7973,459.4498,6577.0
2021-02-22 12:55:00,464.81,464.86,464.3,464.31,14185.0,459.5091,459.5585,459.0049,459.0148,14185.0
2021-02-22 13:00:00,464.38,464.75,464.31,464.68,18786.0,459.084,459.4498,459.0148,459.3806,18786.0
2021-02-22 13:05:00,464.8,465.38,464.66,465.33,11010.0,459.4992,460.0726,459.3608,460.0232,11010.0
2021-02-22 13:10:00,465.33,465.67,465.32,465.56,11695.0,460.0232,460.3593,460.0133,460.2505,11695.0
2021-02-22 13:15:00,465.45,465.6,464.85,465.09,29386.0,460.1418,460.2901,459.5486,459.7859,29386.0
2021-02-22 13:20:00,465.09,466.31,465.05,466.16,10735.0,459.7859,460.992,459.7464,460.8437,10735.0
2021-02-22 13:25:00,466.23,466.41,465.89,466.23,7669.0,460.9129,461.0908,460.5768,460.9129,7669.0
2021-02-22 13:30:00,466.22,466.22,465.37,465.52,12087.0,460.903,460.903,460.0627,460.211,12087.0
2021-02-22 13:35:00,465.45,465.67,465.34,465.6,12951.0,460.1418,460.3593,460.0331,460.2901,12951.0
2021-02-22 13:40:00,465.6,465.73,465.26,465.48,6793.0,460.2901,460.4186,459.954,460.1715,6793.0
2021-02-22 13:45:00,465.49,465.71,465.22,465.38,12825.0,460.1813,460.3988,459.9144,460.0726,12825.0
2021-02-22 13:50:00,465.52,465.79,465.35,465.79,5776.0,460.211,460.4779,460.0429,460.4779,5776.0
2021-02-22 13:55:00,465.95,466.34,465.9,466.06,10213.0,460.6361,461.0216,460.5867,460.7448,10213.0
2021-02-22 14:00:00,466.04,466.1,465.42,465.42,7657.0,460.7251,460.7844,460.1121,460.1121,7657.0
2021-02-22 14:05:00,465.55,466.16,465.18,465.45,12543.0,460.2407,460.8437,459.8749,460.1418,12543.0
2021-02-22 14:10:00,465.4,465.45,464.96,465.24,10566.0,460.0924,460.1418,459.6574,459.9342,10566.0
2021-02-22 14:15:00,465.3,465.36,464.58,465.07,7467.0,459.9935,460.0528,459.2817,459.7661,7467.0
2021-02-22 14:20:00,464.95,464.95,464.43,464.56,6298.0,459.6475,459.6475,459.1334,459.2619,6298.0
2021-02-22 14:25:00,464.56,465.21,464.42,464.42,8432.0,459.2619,459.9045,459.1235,459.1235,8432.0
2021-02-22 14:30:00,464.43,464.83,464.29,464.76,6630.0,459.1334,459.5289,458.995,459.4597,6630.0
2021-02-22 14:35:00,464.88,465.14,464.59,464.88,8254.0,459.5783,459.8353,459.2916,459.5783,8254.0
2021-02-22 14:40:00,464.89,465.2,464.63,464.7,8503.0,459.5882,459.8946,459.3311,459.4004,8503.0
2021-02-22 14:45:00,464.79,465.45,464.73,464.96,8765.0,459.4893,460.1418,459.43,459.6574,8765.0
2021-02-22 14:50:00,465.0,465.3,464.65,464.69,8756.0,459.6969,459.9935,459.3509,459.3905,8756.0
2021-02-22 14:55:00,464.72,465.46,464.57,465.46,11983.0,459.4201,460.1517,459.2718,460.1517,11983.0
2021-02-22 15:00:00,465.44,465.5,465.05,465.06,11440.0,460.1319,460.1912,459.7464,459.7562,11440.0
2021-02-22 15:05:00,465.02,465.16,464.56,464.91,11766.0,459.7167,459.8551,459.2619,459.608,11766.0
2021-02-22 15:10:00,464.94,465.21,464.61,465.14,9955.0,459.6376,459.9045,459.3114,459.8353,9955.0
2021-02-22 15:15:00,465.14,465.77,465.01,465.61,7579.0,459.8353,460.4581,459.7068,460.3,7579.0
2021-02-22 15:20:00,465.72,465.9,464.96,465.2,11105.0,460.4087,460.5867,459.6574,459.8946,11105.0
2021-02-22 15:25:00,465.21,465.41,463.79,463.99,19797.0,459.9045,460.1023,458.5007,458.6984,19797.0
2021-02-22 15:30:00,463.99,464.07,462.56,462.56,26994.0,458.6984,458.7775,457.2848,457.2848,26994.0
2021-02-22 15:35:00,462.55,462.79,462.1,462.37,43906.0,457.2749,457.5121,456.83,457.0969,43906.0
2021-02-22 15:40:00,462.31,462.34,461.76,462.09,32269.0,457.0376,457.0673,456.4939,456.8201,32269.0
2021-02-22 15:45:00,462.11,462.73,461.89,462.73,31105.0,456.8399,457.4528,456.6224,457.4528,31105.0
2021-02-22 15:50:00,462.66,462.98,462.12,462.15,38321.0,457.3836,457.7,456.8498,456.8794,38321.0
2021-02-22 15:55:00,462.06,463.42,461.79,463.1,106608.0,456.7905,458.1349,456.5235,457.8186,106608.0
2021-02-23 09:30:00,460.88,461.39,453.6,455.68,90117.0,455.6239,456.1281,448.4269,450.4832,90117.0
2021-02-23 09:35:00,455.67,456.77,453.62,456.42,69045.0,450.4733,451.5608,448.4467,451.2148,69045.0
2021-02-23 09:40:00,456.63,458.73,455.57,458.0,25148.0,451.4224,453.4984,450.3745,452.7768,25148.0
2021-02-23 09:45:00,457.9,460.4,456.04,456.69,22162.0,452.6779,455.1494,450.8391,451.4817,22162.0
2021-02-23 09:50:00,456.95,457.79,454.35,456.3,33309.0,451.7387,452.5692,449.1684,451.0961,33309.0
2021-02-23 09:55:00,456.6,459.06,456.29,459.06,14420.0,451.3927,453.8247,451.0863,453.8247,14420.0
2021-02-23 10:00:00,458.38,458.4,456.22,457.48,27807.0,453.1524,453.1722,451.0171,452.2627,27807.0
2021-02-23 10:05:00,456.74,457.13,454.51,454.52,13115.0,451.5311,451.9167,449.3266,449.3364,13115.0
2021-02-23 10:10:00,454.68,455.39,453.77,453.95,15693.0,449.4946,450.1965,448.595,448.7729,15693.0
2021-02-23 10:15:00,453.12,455.6,453.05,455.3,17755.0,447.9524,450.4041,447.8832,450.1076,17755.0
2021-02-23 10:20:00,455.2,455.41,454.33,455.1,14198.0,450.0087,450.2163,449.1486,449.9098,14198.0
2021-02-23 10:25:00,455.13,455.2,454.27,455.2,7919.0,449.9395,450.0087,449.0893,450.0087,7919.0
2021-02-23 10:30:00,455.34,455.34,453.76,453.87,14893.0,450.1471,450.1471,448.5851,448.6939,14893.0
2021-02-23 10:35:00,453.65,454.17,453.48,453.71,17030.0,448.4764,448.9904,448.3083,448.5357,17030.0
2021-02-23 10:40:00,453.65,454.94,453.64,454.94,20831.0,448.4764,449.7517,448.4665,449.7517,20831.0
2021-02-23 10:45:00,454.38,458.19,454.38,457.17,12815.0,449.198,452.9646,449.198,451.9562,12815.0
2021-02-23 10:50:00,457.18,457.18,455.31,456.08,10601.0,451.9661,451.9661,450.1174,450.8787,10601.0
2021-02-23 10:55:00,456.56,456.89,455.95,456.57,12924.0,451.3532,451.6794,450.7501,451.3631,12924.0
2021-02-23 11:00:00,456.82,458.39,456.0,458.22,16269.0,451.6102,453.1623,450.7996,452.9943,16269.0
2021-02-23 11:05:00,458.14,459.33,457.77,457.98,8897.0,452.9152,454.0916,452.5494,452.757,8897.0
2021-02-23 11:10:00,457.93,458.28,457.56,457.87,4883.0,452.7076,453.0536,452.3418,452.6482,4883.0
2021-02-23 11:15:00,457.69,459.62,457.68,459.29,16407.0,452.4703,454.3783,452.4604,454.052,16407.0
2021-02-23 11:20:00,458.82,459.71,458.5,458.8,10954.0,453.5874,454.4673,453.2711,453.5676,10954.0
2021-02-23 11:25:00,458.91,458.96,457.26,457.26,9177.0,453.6764,453.7258,452.0452,452.0452,9177.0
2021-02-23 11:30:00,457.07,457.07,456.13,456.73,9778.0,451.8574,451.8574,450.9281,451.5212,9778.0
2021-02-23 11:35:00,456.94,457.65,456.08,456.35,7190.0,451.7288,452.4308,450.8787,451.1456,7190.0
2021-02-23 11:40:00,456.22,456.22,455.0,455.16,6384.0,451.0171,451.0171,449.811,449.9691,6384.0
2021-02-23 11:45:00,455.15,455.65,454.85,455.62,10355.0,449.9593,450.4536,449.6627,450.4239,10355.0
2021-02-23 11:50:00,455.18,456.21,455.08,455.41,8230.0,449.9889,451.0072,449.8901,450.2163,8230.0
2021-02-23 11:55:00,455.26,456.29,455.21,455.85,11106.0,450.068,451.0863,450.0186,450.6513,11106.0
2021-02-23 12:00:00,455.67,455.76,454.37,455.76,10483.0,450.4733,450.5623,449.1882,450.5623,10483.0
2021-02-23 12:05:00,455.3,455.34,454.28,454.68,8483.0,450.1076,450.1471,449.0992,449.4946,8483.0
2021-02-23 12:10:00,454.51,454.71,453.9,454.65,13540.0,449.3266,449.5243,448.7235,449.465,13540.0
2021-02-23 12:15:00,454.64,456.01,454.45,455.69,7104.0,449.4551,450.8095,449.2672,450.4931,7104.0
2021-02-23 12:20:00,455.77,455.77,454.37,454.8,4908.0,450.5722,450.5722,449.1882,449.6133,4908.0
2021-02-23 12:25:00,454.7,455.4,454.69,455.12,5038.0,449.5144,450.2064,449.5045,449.9296,5038.0
2021-02-23 12:30:00,454.92,455.02,454.22,455.02,20605.0,449.7319,449.8307,449.0399,449.8307,20605.0
2021-02-23 12:35:00,454.92,455.14,454.14,454.25,13975.0,449.7319,449.9494,448.9608,449.0695,13975.0
2021-02-23 12:40:00,454.45,454.58,453.65,453.66,14350.0,449.2672,449.3958,448.4764,448.4863,14350.0
2021-02-23 12:45:00,453.68,454.58,453.57,454.42,6636.0,448.506,449.3958,448.3973,449.2376,6636.0
2021-02-23 12:50:00,454.41,455.58,454.17,455.1,9376.0,449.2277,450.3844,448.9904,449.9098,9376.0
2021-02-23 12:55:00,454.95,455.22,454.08,454.35,4401.0,449.7615,450.0285,448.9015,449.1684,4401.0
2021-02-23 13:00:00,454.27,454.81,453.71,454.68,8549.0,449.0893,449.6231,448.5357,449.4946,8549.0
2021-02-23 13:05:00,454.76,455.06,453.65,453.93,23211.0,449.5737,449.8703,448.4764,448.7532,23211.0
2021-02-23 13:10:00,453.95,454.14,453.5,453.52,10114.0,448.7729,448.9608,448.3281,448.3479,10114.0
2021-02-23 13:15:00,453.62,453.99,453.41,453.89,9582.0,448.4467,448.8125,448.2391,448.7136,9582.0
2021-02-23 13:20:00,453.92,454.88,453.6,454.75,9688.0,448.7433,449.6923,448.4269,449.5638,9688.0
2021-02-23 13:25:00,454.59,455.01,454.54,454.55,10333.0,449.4057,449.8209,449.3562,449.3661,10333.0
2021-02-23 13:30:00,454.53,454.53,453.88,454.07,8013.0,449.3463,449.3463,448.7037,448.8916,8013.0
2021-02-23 13:35:00,453.92,454.03,453.6,454.02,15829.0,448.7433,448.852,448.4269,448.8422,15829.0
2021-02-23 13:40:00,454.03,454.16,453.58,454.09,12061.0,448.852,448.9806,448.4072,448.9114,12061.0
2021-02-23 13:45:00,454.08,454.59,453.42,454.05,14767.0,448.9015,449.4057,448.249,448.8718,14767.0
2021-02-23 13:50:00,454.0,454.06,453.5,453.68,16686.0,448.8224,448.8817,448.3281,448.506,16686.0
2021-02-23 13:55:00,453.92,454.68,453.72,454.64,20747.0,448.7433,449.4946,448.5456,449.4551,20747.0
2021-02-23 14:00:00,454.47,454.7,454.27,454.4,7594.0,449.287,449.5144,449.0893,449.2178,7594.0
2021-02-23 14:05:00,454.53,455.26,454.35,455.04,6029.0,449.3463,450.068,449.1684,449.8505,6029.0
2021-02-23 14:10:00,454.9,454.91,454.13,454.57,9721.0,449.7121,449.722,448.9509,449.3859,9721.0
2021-02-23 14:15:00,454.55,455.25,454.54,455.01,6388.0,449.3661,450.0581,449.3562,449.8209,6388.0
2021-02-23 14:20:00,454.89,454.89,454.24,454.52,16410.0,449.7022,449.7022,449.0596,449.3364,16410.0
2021-02-23 14:25:00,454.5,454.75,454.11,454.36,18454.0,449.3167,449.5638,448.9311,449.1783,18454.0
2021-02-23 14:30:00,454.38,454.45,453.93,453.94,11257.0,449.198,449.2672,448.7532,448.7631,11257.0
2021-02-23 14:35:00,454.05,454.49,453.9,454.12,9555.0,448.8718,449.3068,448.7235,448.941,9555.0
2021-02-23 14:40:00,454.08,454.67,454.07,454.5,11338.0,448.9015,449.4847,448.8916,449.3167,11338.0
2021-02-23 14:45:00,454.49,454.54,454.16,454.18,9145.0,449.3068,449.3562,448.9806,449.0003,9145.0
2021-02-23 14:50:00,454.18,455.3,454.18,454.99,18477.0,449.0003,450.1076,449.0003,449.8011,18477.0
2021-02-23 14:55:00,455.08,457.26,455.04,457.06,13642.0,449.8901,452.0452,449.8505,451.8475,13642.0
2021-02-23 15:00:00,456.91,457.26,456.44,456.83,19070.0,451.6992,452.0452,451.2346,451.6201,19070.0
2021-02-23 15:05:00,456.66,457.13,456.35,456.68,12839.0,451.452,451.9167,451.1456,451.4718,12839.0
2021-02-23 15:10:00,456.88,458.44,456.46,458.42,19031.0,451.6695,453.2117,451.2543,453.192,19031.0
2021-02-23 15:15:00,458.62,459.74,458.47,459.74,10224.0,453.3897,454.4969,453.2414,454.4969,10224.0
2021-02-23 15:20:00,459.83,460.96,459.71,460.71,17032.0,454.5859,455.703,454.4673,455.4559,17032.0
2021-02-23 15:25:00,460.75,460.91,460.05,460.18,7948.0,455.4954,455.6536,454.8034,454.9319,7948.0
2021-02-23 15:30:00,460.06,460.58,459.67,459.99,15136.0,454.8133,455.3273,454.4277,454.7441,15136.0
2021-02-23 15:35:00,460.02,460.18,459.57,459.76,9119.0,454.7737,454.9319,454.3289,454.5167,9119.0
2021-02-23 15:40:00,459.77,460.31,459.4,459.4,17368.0,454.5266,455.0604,454.1608,454.1608,17368.0
2021-02-23 15:45:00,459.4,459.9,459.33,459.9,25600.0,454.1608,454.6551,454.0916,454.6551,25600.0
2021-02-23 15:50:00,460.14,460.37,459.03,459.5,38541.0,454.8924,455.1197,453.795,454.2597,38541.0
2021-02-23 15:55:00,459.43,459.7,458.54,458.98,61430.0,454.1905,454.4574,453.3106,453.7456,61430.0
2021-02-24 09:30:00,470.83,473.36,465.33,466.51,83253.0,465.4604,467.9616,460.0232,461.1897,83253.0
2021-02-24 09:35:00,466.49,466.73,462.73,464.83,23869.0,461.1699,461.4072,457.4528,459.5289,23869.0
2021-02-24 09:40:00,464.47,464.47,459.99,460.62,22777.0,459.173,459.173,454.7441,455.3669,22777.0
2021-02-24 09:45:00,460.57,461.34,459.59,459.59,18837.0,455.3175,456.0787,454.3486,454.3486,18837.0
2021-02-24 09:50:00,460.03,460.46,458.72,459.17,14757.0,454.7836,455.2087,453.4886,453.9334,14757.0
2021-02-24 09:55:00,459.38,460.0,457.44,457.47,14476.0,454.141,454.754,452.2231,452.2528,14476.0
2021-02-24 10:00:00,457.63,458.41,456.98,457.41,14419.0,452.411,453.1821,451.7684,452.1935,14419.0
2021-02-24 10:05:00,457.53,458.03,455.83,456.62,11313.0,452.3121,452.8064,450.6315,451.4125,11313.0
2021-02-24 10:10:00,456.41,457.47,456.35,457.47,5797.0,451.2049,452.2528,451.1456,452.2528,5797.0
2021-02-24 10:15:00,457.16,458.37,457.16,457.43,12509.0,451.9463,453.1425,451.9463,452.2133,12509.0
2021-02-24 10:20:00,457.22,457.6,456.51,457.6,7727.0,452.0057,452.3813,451.3038,452.3813,7727.0
2021-02-24 10:25:00,457.59,458.14,456.94,458.02,5498.0,452.3714,452.9152,451.7288,452.7965,5498.0
2021-02-24 10:30:00,458.15,458.42,457.29,457.88,6913.0,452.9251,453.192,452.0749,452.6581,6913.0
2021-02-24 10:35:00,457.86,458.64,457.32,457.81,14176.0,452.6384,453.4095,452.1045,452.5889,14176.0
2021-02-24 10:40:00,457.71,458.36,457.4,457.91,8825.0,452.4901,453.1327,452.1836,452.6878,8825.0
2021-02-24 10:45:00,457.73,458.07,457.45,457.99,8049.0,452.5098,452.846,452.233,452.7669,8049.0
2021-02-24 10:50:00,458.0,458.0,457.5,457.9,18220.0,452.7768,452.7768,452.2825,452.6779,18220.0
2021-02-24 10:55:00,457.93,460.19,457.9,459.93,9196.0,452.7076,454.9418,452.6779,454.6848,9196.0
2021-02-24 11:00:00,460.0,460.66,459.85,460.2,9132.0,454.754,455.4064,454.6057,454.9517,9132.0
2021-02-24 11:05:00,460.2,460.45,458.87,459.19,10865.0,454.9517,455.1988,453.6368,453.9532,10865.0
2021-02-24 11:10:00,459.17,459.33,458.42,458.97,16516.0,453.9334,454.0916,453.192,453.7357,16516.0
2021-02-24 11:15:00,458.89,459.42,457.85,458.46,13787.0,453.6566,454.1806,452.6285,453.2315,13787.0
2021-02-24 11:20:00,458.24,458.52,457.98,458.49,26253.0,453.014,453.2908,452.757,453.2612,26253.0
2021-02-24 11:25:00,458.39,460.16,458.34,460.16,13607.0,453.1623,454.9121,453.1129,454.9121,13607.0
2021-02-24 11:30:00,460.58,461.29,460.31,460.44,9749.0,455.3273,456.0292,455.0604,455.1889,9749.0
2021-02-24 11:35:00,460.33,460.56,459.86,460.32,7245.0,455.0802,455.3076,454.6155,455.0703,7245.0
2021-02-24 11:40:00,460.39,461.28,460.22,461.11,6356.0,455.1395,456.0194,454.9714,455.8513,6356.0
2021-02-24 11:45:00,461.26,461.94,460.85,461.54,21491.0,455.9996,456.6718,455.5943,456.2764,21491.0
2021-02-24 11:50:00,461.69,462.43,461.39,461.39,12910.0,456.4247,457.1562,456.1281,456.1281,12910.0
2021-02-24 11:55:00,461.41,461.56,460.57,460.62,15375.0,456.1479,456.2962,455.3175,455.3669,15375.0
2021-02-24 12:00:00,460.75,461.44,459.82,459.82,7406.0,455.4954,456.1775,454.576,454.576,7406.0
2021-02-24 12:05:00,459.99,459.99,459.2,459.73,11929.0,454.7441,454.7441,453.9631,454.487,11929.0
2021-02-24 12:10:00,459.84,460.25,459.6,460.15,7833.0,454.5958,455.0011,454.3585,454.9022,7833.0
2021-02-24 12:15:00,460.08,460.24,459.41,459.87,14939.0,454.833,454.9912,454.1707,454.6254,14939.0
2021-02-24 12:20:00,459.9,461.03,459.83,460.99,7526.0,454.6551,455.7722,454.5859,455.7327,7526.0
2021-02-24 12:25:00,461.06,461.12,460.5,461.12,7213.0,455.8019,455.8612,455.2483,455.8612,7213.0
2021-02-24 12:30:00,461.01,461.9,460.86,461.81,7781.0,455.7524,456.6323,455.6041,456.5433,7781.0
2021-02-24 12:35:00,461.95,462.18,461.01,461.19,13105.0,456.6817,456.9091,455.7524,455.9304,13105.0
2021-02-24 12:40:00,460.99,460.99,460.37,460.69,14258.0,455.7327,455.7327,455.1197,455.4361,14258.0
2021-02-24 12:45:00,460.75,460.75,459.31,459.74,5758.0,455.4954,455.4954,454.0718,454.4969,5758.0
2021-02-24 12:50:00,460.0,460.71,459.94,460.5,9358.0,454.754,455.4559,454.6946,455.2483,9358.0
2021-02-24 12:55:00,460.52,460.8,460.31,460.46,3392.0,455.268,455.5448,455.0604,455.2087,3392.0
2021-02-24 13:00:00,460.58,460.65,459.78,460.28,9076.0,455.3273,455.3965,454.5365,455.0308,9076.0
2021-02-24 13:05:00,460.49,460.99,460.29,460.86,5425.0,455.2384,455.7327,455.0406,455.6041,5425.0
2021-02-24 13:10:00,460.72,461.28,460.66,461.28,4265.0,455.4657,456.0194,455.4064,456.0194,4265.0
2021-02-24 13:15:00,461.27,461.27,460.61,460.88,3403.0,456.0095,456.0095,455.357,455.6239,3403.0
2021-02-24 13:20:00,460.82,461.35,460.78,461.32,3934.0,455.5646,456.0886,455.5251,456.0589,3934.0
2021-02-24 13:25:00,461.34,462.15,461.24,461.93,6885.0,456.0787,456.8794,455.9798,456.6619,6885.0
2021-02-24 13:30:00,461.94,462.2,461.78,462.04,5487.0,456.6718,456.9289,456.5137,456.7707,5487.0
2021-02-24 13:35:00,461.94,461.99,461.38,461.49,4560.0,456.6718,456.7213,456.1182,456.227,4560.0
2021-02-24 13:40:00,461.38,461.73,461.13,461.57,6882.0,456.1182,456.4642,455.8711,456.306,6882.0
2021-02-24 13:45:00,461.56,462.15,461.4,461.41,7261.0,456.2962,456.8794,456.138,456.1479,7261.0
2021-02-24 13:50:00,461.57,462.36,461.56,462.15,13208.0,456.306,457.087,456.2962,456.8794,13208.0
2021-02-24 13:55:00,462.03,462.17,461.69,462.17,10309.0,456.7608,456.8992,456.4247,456.8992,10309.0
2021-02-24 14:00:00,462.22,462.33,459.96,459.96,25517.0,456.9486,457.0574,454.7144,454.7144,25517.0
2021-02-24 14:05:00,460.0,460.99,459.85,460.19,60989.0,454.754,455.7327,454.6057,454.9418,60989.0
2021-02-24 14:10:00,460.41,460.75,459.68,459.8,10206.0,455.1593,455.4954,454.4376,454.5562,10206.0
2021-02-24 14:15:00,459.77,460.31,459.77,460.05,45021.0,454.5266,455.0604,454.5266,454.8034,45021.0
2021-02-24 14:20:00,460.05,460.08,459.16,459.56,8984.0,454.8034,454.833,453.9235,454.319,8984.0
2021-02-24 14:25:00,459.66,459.97,458.69,459.15,21220.0,454.4178,454.7243,453.4589,453.9136,21220.0
2021-02-24 14:30:00,459.07,459.27,458.7,459.02,52145.0,453.8346,454.0323,453.4688,453.7851,52145.0
2021-02-24 14:35:00,458.94,459.51,458.63,459.33,29529.0,453.706,454.2695,453.3996,454.0916,29529.0
2021-02-24 14:40:00,459.53,460.06,459.38,459.75,4992.0,454.2893,454.8133,454.141,454.5068,4992.0
2021-02-24 14:45:00,459.66,459.87,459.25,459.25,4711.0,454.4178,454.6254,454.0125,454.0125,4711.0
2021-02-24 14:50:00,459.46,459.61,459.04,459.08,3313.0,454.2201,454.3684,453.8049,453.8444,3313.0
2021-02-24 14:55:00,459.04,459.95,458.73,458.89,8481.0,453.8049,454.7045,453.4984,453.6566,8481.0
2021-02-24 15:00:00,458.95,459.25,458.63,458.93,10511.0,453.7159,454.0125,453.3996,453.6962,10511.0
2021-02-24 15:05:00,458.97,459.4,458.77,459.03,23976.0,453.7357,454.1608,453.538,453.795,23976.0
2021-02-24 15:10:00,459.02,459.27,458.83,458.86,9149.0,453.7851,454.0323,453.5973,453.627,9149.0
2021-02-24 15:15:00,458.98,458.98,457.8,458.02,7172.0,453.7456,453.7456,452.579,452.7965,7172.0
2021-02-24 15:20:00,457.79,458.05,456.05,457.39,37437.0,452.5692,452.8262,450.849,452.1737,37437.0
2021-02-24 15:25:00,457.28,457.65,456.68,457.48,37065.0,452.065,452.4308,451.4718,452.2627,37065.0
2021-02-24 15:30:00,457.07,457.44,456.61,457.02,30114.0,451.8574,452.2231,451.4026,451.8079,30114.0
2021-02-24 15:35:00,457.04,458.0,456.9,457.92,39387.0,451.8277,452.7768,451.6893,452.6977,39387.0
2021-02-24 15:40:00,457.82,457.82,456.26,456.59,19298.0,452.5988,452.5988,451.0566,451.3828,19298.0
2021-02-24 15:45:00,456.53,457.0,456.08,456.58,21960.0,451.3235,451.7882,450.8787,451.373,21960.0
2021-02-24 15:50:00,456.73,456.8,454.59,454.88,73032.0,451.5212,451.5904,449.4057,449.6923,73032.0
2021-02-24 15:55:00,454.8,457.12,454.72,456.65,118477.0,449.6133,451.9068,449.5342,451.4422,118477.0
2021-02-25 09:30:00,457.75,459.21,448.88,450.35,112312.0,452.5296,453.973,443.7608,445.214,112312.0
2021-02-25 09:35:00,450.6,455.39,450.59,453.89,50175.0,445.4612,450.1965,445.4513,448.7136,50175.0
2021-02-25 09:40:00,453.89,456.69,453.58,456.17,23789.0,448.7136,451.4817,448.4072,450.9676,23789.0
2021-02-25 09:45:00,456.12,456.6,454.89,455.67,24904.0,450.9182,451.3927,449.7022,450.4733,24904.0
2021-02-25 09:50:00,455.37,456.61,454.61,455.84,28087.0,450.1768,451.4026,449.4254,450.6414,28087.0
2021-02-25 09:55:00,455.84,455.84,454.32,455.47,23393.0,450.6414,450.6414,449.1387,450.2756,23393.0
2021-02-25 10:00:00,455.24,456.08,454.48,455.45,29208.0,450.0482,450.8787,449.2969,450.2558,29208.0
2021-02-25 10:05:00,455.37,455.37,453.28,453.36,26350.0,450.1768,450.1768,448.1106,448.1897,26350.0
2021-02-25 10:10:00,453.58,453.96,451.0,452.33,26154.0,448.4072,448.7828,445.8566,447.1714,26154.0
2021-02-25 10:15:00,452.41,454.53,452.06,454.51,12653.0,447.2505,449.3463,446.9045,449.3266,12653.0
2021-02-25 10:20:00,454.69,455.16,453.55,453.55,19654.0,449.5045,449.9691,448.3775,448.3775,19654.0
2021-02-25 10:25:00,453.69,454.64,452.89,453.1,21015.0,448.5159,449.4551,447.725,447.9326,21015.0
2021-02-25 10:30:00,453.2,453.44,452.71,452.71,18462.0,448.0315,448.2688,447.5471,447.5471,18462.0
2021-02-25 10:35:00,452.81,453.04,451.78,451.78,29977.0,447.646,447.8733,446.6277,446.6277,29977.0
2021-02-25 10:40:00,451.66,453.2,451.66,452.26,34259.0,446.5091,448.0315,446.5091,447.1022,34259.0
2021-02-25 10:45:00,452.37,452.71,451.67,452.41,24326.0,447.211,447.5471,446.519,447.2505,24326.0
2021-02-25 10:50:00,452.41,452.94,451.77,452.94,10788.0,447.2505,447.7745,446.6178,447.7745,10788.0
2021-02-25 10:55:00,453.32,455.52,453.16,455.41,9338.0,448.1501,450.325,447.992,450.2163,9338.0
2021-02-25 11:00:00,455.23,455.32,454.26,454.27,14281.0,450.0384,450.1273,449.0794,449.0893,14281.0
2021-02-25 11:05:00,454.29,455.25,453.99,455.02,11387.0,449.1091,450.0581,448.8125,449.8307,11387.0
2021-02-25 11:10:00,454.97,455.07,454.56,454.71,7590.0,449.7813,449.8802,449.376,449.5243,7590.0
2021-02-25 11:15:00,454.63,455.03,454.4,454.51,23779.0,449.4452,449.8406,449.2178,449.3266,23779.0
2021-02-25 11:20:00,454.52,454.99,454.23,454.51,30443.0,449.3364,449.8011,449.0498,449.3266,30443.0
2021-02-25 11:25:00,454.47,454.61,453.98,454.61,6488.0,449.287,449.4254,448.8026,449.4254,6488.0
2021-02-25 11:30:00,454.51,454.59,454.05,454.05,8082.0,449.3266,449.4057,448.8718,448.8718,8082.0
2021-02-25 11:35:00,454.29,454.39,453.1,454.1,6046.0,449.1091,449.2079,447.9326,448.9212,6046.0
2021-02-25 11:40:00,454.3,455.01,453.88,454.3,13226.0,449.119,449.8209,448.7037,449.119,13226.0
2021-02-25 11:45:00,454.31,455.21,454.11,455.11,13352.0,449.1288,450.0186,448.9311,449.9197,13352.0
2021-02-25 11:50:00,455.26,455.28,454.45,454.69,7281.0,450.068,450.0878,449.2672,449.5045,7281.0
2021-02-25 11:55:00,454.69,454.69,453.38,453.76,6026.0,449.5045,449.5045,448.2094,448.5851,6026.0
2021-02-25 12:00:00,453.68,454.13,453.38,454.13,4495.0,448.506,448.9509,448.2094,448.9509,4495.0
2021-02-25 12:05:00,454.19,454.82,453.9,454.57,10429.0,449.0102,449.633,448.7235,449.3859,10429.0
2021-02-25 12:10:00,454.56,454.64,453.84,454.16,15479.0,449.376,449.4551,448.6642,448.9806,15479.0
2021-02-25 12:15:00,454.24,454.24,453.24,453.24,9628.0,449.0596,449.0596,448.071,448.071,9628.0
2021-02-25 12:20:00,453.28,453.77,452.48,453.77,8416.0,448.1106,448.595,447.3197,448.595,8416.0
2021-02-25 12:25:00,453.1,453.1,452.19,452.78,4716.0,447.9326,447.9326,447.033,447.6163,4716.0
2021-02-25 12:30:00,452.78,452.78,451.96,452.42,6345.0,447.6163,447.6163,446.8056,447.2604,6345.0
2021-02-25 12:35:00,452.52,453.3,452.49,453.29,11837.0,447.3593,448.1304,447.3296,448.1205,11837.0
2021-02-25 12:40:00,453.29,453.69,452.94,453.25,5319.0,448.1205,448.5159,447.7745,448.0809,5319.0
2021-02-25 12:45:00,453.29,453.48,452.87,453.24,6410.0,448.1205,448.3083,447.7053,448.071,6410.0
2021-02-25 12:50:00,453.15,453.15,451.09,451.25,8536.0,447.9821,447.9821,445.9456,446.1037,8536.0
2021-02-25 12:55:00,451.21,451.47,450.15,450.5,9154.0,446.0642,446.3212,445.0163,445.3623,9154.0
2021-02-25 13:00:00,450.8,452.14,450.08,451.63,7195.0,445.6589,446.9836,444.9471,446.4794,7195.0
2021-02-25 13:05:00,451.77,451.95,451.2,451.85,8958.0,446.6178,446.7958,446.0543,446.6969,8958.0
2021-02-25 13:10:00,452.29,452.42,451.34,451.97,6283.0,447.1319,447.2604,446.1927,446.8155,6283.0
2021-02-25 13:15:00,451.97,452.32,451.26,452.32,9359.0,446.8155,447.1615,446.1136,447.1615,9359.0
2021-02-25 13:20:00,452.42,453.04,451.29,451.54,11124.0,447.2604,447.8733,446.1433,446.3904,11124.0
2021-02-25 13:25:00,451.49,451.92,450.74,451.15,7103.0,446.341,446.7661,445.5996,446.0049,7103.0
2021-02-25 13:30:00,451.16,451.24,449.77,449.98,11002.0,446.0148,446.0939,444.6406,444.8482,11002.0
2021-02-25 13:35:00,449.83,450.73,449.48,450.59,7950.0,444.6999,445.5897,444.3539,445.4513,7950.0
2021-02-25 13:40:00,450.77,451.85,449.91,451.6,30515.0,445.6292,446.6969,444.779,446.4497,30515.0
2021-02-25 13:45:00,451.66,451.83,450.5,451.0,6957.0,446.5091,446.6771,445.3623,445.8566,6957.0
2021-02-25 13:50:00,450.63,451.22,450.49,450.71,12278.0,445.4908,446.0741,445.3524,445.5699,12278.0
2021-02-25 13:55:00,450.56,451.33,450.38,451.31,10052.0,445.4216,446.1828,445.2437,446.1631,10052.0
2021-02-25 14:00:00,451.15,452.14,450.73,452.0,9178.0,446.0049,446.9836,445.5897,446.8452,9178.0
2021-02-25 14:05:00,451.89,452.72,451.75,452.72,6704.0,446.7364,447.557,446.598,447.557,6704.0
2021-02-25 14:10:00,452.51,453.03,451.85,451.85,6050.0,447.3494,447.8634,446.6969,446.6969,6050.0
2021-02-25 14:15:00,452.01,453.06,451.91,453.06,7811.0,446.8551,447.8931,446.7562,447.8931,7811.0
2021-02-25 14:20:00,452.89,453.33,452.45,453.02,8804.0,447.725,448.16,447.2901,447.8536,8804.0
2021-02-25 14:25:00,452.89,453.18,452.32,452.8,10533.0,447.725,448.0117,447.1615,447.6361,10533.0
2021-02-25 14:30:00,452.76,452.76,451.29,451.29,38651.0,447.5965,447.5965,446.1433,446.1433,38651.0
2021-02-25 14:35:00,451.3,451.44,450.61,450.61,10552.0,446.1532,446.2916,445.471,445.471,10552.0
2021-02-25 14:40:00,450.45,451.06,450.27,450.75,7413.0,445.3129,445.9159,445.1349,445.6094,7413.0
2021-02-25 14:45:00,450.81,451.04,450.21,450.28,8653.0,445.6688,445.8961,445.0756,445.1448,8653.0
2021-02-25 14:50:00,450.6,450.9,450.0,450.17,6702.0,445.4612,445.7577,444.868,445.0361,6702.0
2021-02-25 14:55:00,450.01,450.38,449.9,450.11,9827.0,444.8779,445.2437,444.7691,444.9767,9827.0
2021-02-25 15:00:00,450.17,450.89,450.17,450.46,10330.0,445.0361,445.7478,445.0361,445.3228,10330.0
2021-02-25 15:05:00,450.34,450.45,449.22,449.66,18468.0,445.2041,445.3129,444.0969,444.5319,18468.0
2021-02-25 15:10:00,449.7,450.25,449.32,449.55,9730.0,444.5714,445.1151,444.1958,444.4231,9730.0
2021-02-25 15:15:00,449.43,449.92,448.83,449.6,20351.0,444.3045,444.7889,443.7113,444.4726,20351.0
2021-02-25 15:20:00,449.83,450.27,449.23,449.23,21616.0,444.6999,445.1349,444.1068,444.1068,21616.0
2021-02-25 15:25:00,449.36,450.1,449.18,449.58,20283.0,444.2353,444.9669,444.0573,444.4528,20283.0
2021-02-25 15:30:00,449.5,450.1,449.33,449.53,15190.0,444.3737,444.9669,444.2056,444.4034,15190.0
2021-02-25 15:35:00,449.32,449.65,448.54,449.06,18255.0,444.1958,444.522,443.4246,443.9387,18255.0
2021-02-25 15:40:00,449.13,450.58,448.82,450.44,22084.0,444.0079,445.4414,443.7015,445.303,22084.0
2021-02-25 15:45:00,450.47,451.41,450.1,451.39,25350.0,445.3326,446.2619,444.9669,446.2421,25350.0
2021-02-25 15:50:00,451.43,452.18,451.0,451.81,48398.0,446.2817,447.0231,445.8566,446.6574,48398.0
2021-02-25 15:55:00,451.69,452.12,451.21,451.47,79672.0,446.5387,446.9638,446.0642,446.3212,79672.0
2021-02-26 09:30:00,454.72,455.5,452.14,453.74,68548.0,449.5342,450.3053,446.9836,448.5653,68548.0
2021-02-26 09:35:00,453.69,454.96,453.0,453.71,18514.0,448.5159,449.7714,447.8338,448.5357,18514.0
2021-02-26 09:40:00,453.73,454.09,452.74,453.44,13636.0,448.5555,448.9114,447.5767,448.2688,13636.0
2021-02-26 09:45:00,453.44,453.51,451.28,451.74,12838.0,448.2688,448.338,446.1334,446.5882,12838.0
2021-02-26 09:50:00,451.73,452.04,449.48,450.6,10289.0,446.5783,446.8847,444.3539,445.4612,10289.0
2021-02-26 09:55:00,450.83,453.09,450.07,452.92,13056.0,445.6885,447.9228,444.9372,447.7547,13056.0
2021-02-26 10:00:00,452.3,454.46,452.0,453.82,12198.0,447.1418,449.2771,446.8452,448.6444,12198.0
2021-02-26 10:05:00,453.28,453.8,451.2,451.38,11104.0,448.1106,448.6247,446.0543,446.2323,11104.0
2021-02-26 10:10:00,451.71,452.91,451.22,452.61,8536.0,446.5585,447.7448,446.0741,447.4482,8536.0
2021-02-26 10:15:00,453.03,453.43,451.97,452.52,19734.0,447.8634,448.2589,446.8155,447.3593,19734.0
2021-02-26 10:20:00,452.45,453.48,452.38,452.65,8867.0,447.2901,448.3083,447.2209,447.4878,8867.0
2021-02-26 10:25:00,452.78,453.62,450.31,450.6,10416.0,447.6163,448.4467,445.1745,445.4612,10416.0
2021-02-26 10:30:00,450.81,451.97,450.81,451.2,9354.0,445.6688,446.8155,445.6688,446.0543,9354.0
2021-02-26 10:35:00,451.0,452.12,449.51,452.12,12125.0,445.8566,446.9638,444.3836,446.9638,12125.0
2021-02-26 10:40:00,452.65,452.84,451.39,452.15,8327.0,447.4878,447.6756,446.2421,446.9935,8327.0
2021-02-26 10:45:00,452.39,453.61,452.19,452.64,6545.0,447.2307,448.4368,447.033,447.4779,6545.0
2021-02-26 10:50:00,452.46,453.53,452.21,452.53,26582.0,447.2999,448.3577,447.0528,447.3691,26582.0
2021-02-26 10:55:00,452.66,454.28,452.66,454.21,8634.0,447.4977,449.0992,447.4977,449.03,8634.0
2021-02-26 11:00:00,454.4,454.86,453.32,454.86,5510.0,449.2178,449.6726,448.1501,449.6726,5510.0
2021-02-26 11:05:00,454.69,455.57,454.62,455.12,7482.0,449.5045,450.3745,449.4353,449.9296,7482.0
2021-02-26 11:10:00,455.34,455.34,454.37,454.81,13283.0,450.1471,450.1471,449.1882,449.6231,13283.0
2021-02-26 11:15:00,454.71,455.39,454.17,454.79,17827.0,449.5243,450.1965,448.9904,449.6034,17827.0
2021-02-26 11:20:00,454.58,454.58,453.33,453.93,8501.0,449.3958,449.3958,448.16,448.7532,8501.0
2021-02-26 11:25:00,453.92,454.18,453.54,453.62,14007.0,448.7433,449.0003,448.3676,448.4467,14007.0
2021-02-26 11:30:00,453.81,454.78,453.75,454.77,4755.0,448.6345,449.5935,448.5752,449.5836,4755.0
2021-02-26 11:35:00,454.94,455.76,454.72,455.55,3733.0,449.7517,450.5623,449.5342,450.3547,3733.0
2021-02-26 11:40:00,455.75,455.91,455.4,455.61,8991.0,450.5524,450.7106,450.2064,450.414,8991.0
2021-02-26 11:45:00,455.0,455.0,453.56,453.82,15540.0,449.811,449.811,448.3874,448.6444,15540.0
2021-02-26 11:50:00,454.11,454.83,453.77,454.75,8122.0,448.9311,449.6429,448.595,449.5638,8122.0
2021-02-26 11:55:00,454.85,455.04,454.47,454.89,3300.0,449.6627,449.8505,449.287,449.7022,3300.0
2021-02-26 12:00:00,455.02,455.02,454.05,454.45,17664.0,449.8307,449.8307,448.8718,449.2672,17664.0
2021-02-26 12:05:00,454.17,454.17,451.96,452.85,13656.0,448.9904,448.9904,446.8056,447.6855,13656.0
2021-02-26 12:10:00,452.77,453.29,452.0,453.14,10146.0,447.6064,448.1205,446.8452,447.9722,10146.0
2021-02-26 12:15:00,453.17,454.58,453.06,454.08,4863.0,448.0018,449.3958,447.8931,448.9015,4863.0
2021-02-26 12:20:00,454.18,454.18,453.32,453.32,5561.0,449.0003,449.0003,448.1501,448.1501,5561.0
2021-02-26 12:25:00,453.35,453.57,452.56,452.59,5711.0,448.1798,448.3973,447.3988,447.4285,5711.0
2021-02-26 12:30:00,452.73,453.38,452.64,453.32,3538.0,447.5669,448.2094,447.4779,448.1501,3538.0
2021-02-26 12:35:00,453.1,453.26,452.25,452.25,4862.0,447.9326,448.0908,447.0923,447.0923,4862.0
2021-02-26 12:40:00,452.13,453.26,452.1,453.26,9023.0,446.9737,448.0908,446.944,448.0908,9023.0
2021-02-26 12:45:00,453.26,453.46,452.91,453.44,10795.0,448.0908,448.2885,447.7448,448.2688,10795.0
2021-02-26 12:50:00,453.37,453.85,453.0,453.38,8679.0,448.1996,448.6741,447.8338,448.2094,8679.0
2021-02-26 12:55:00,453.0,453.0,451.4,451.55,9057.0,447.8338,447.8338,446.252,446.4003,9057.0
2021-02-26 13:00:00,451.71,451.85,451.21,451.63,21788.0,446.5585,446.6969,446.0642,446.4794,21788.0
2021-02-26 13:05:00,451.53,452.34,451.28,452.34,13747.0,446.3805,447.1813,446.1334,447.1813,13747.0
2021-02-26 13:10:00,452.35,452.35,451.58,451.98,5524.0,447.1912,447.1912,446.43,446.8254,5524.0
2021-02-26 13:15:00,451.97,452.82,451.96,452.62,5173.0,446.8155,447.6558,446.8056,447.4581,5173.0
2021-02-26 13:20:00,452.47,453.07,451.84,451.84,13960.0,447.3098,447.903,446.687,446.687,13960.0
2021-02-26 13:25:00,451.88,452.34,451.73,451.94,10727.0,446.7266,447.1813,446.5783,446.7859,10727.0
2021-02-26 13:30:00,451.91,452.04,451.45,451.78,9025.0,446.7562,446.8847,446.3015,446.6277,9025.0
2021-02-26 13:35:00,451.66,451.88,451.23,451.4,11789.0,446.5091,446.7266,446.084,446.252,11789.0
2021-02-26 13:40:00,451.36,452.02,451.05,451.76,6367.0,446.2125,446.865,445.906,446.6079,6367.0
2021-02-26 13:45:00,451.91,452.03,449.09,449.46,78111.0,446.7562,446.8748,443.9684,444.3342,78111.0
2021-02-26 13:50:00,449.92,450.14,449.26,449.49,7593.0,444.7889,445.0064,444.1364,444.3638,7593.0
2021-02-26 13:55:00,449.58,450.11,449.3,449.3,5855.0,444.4528,444.9767,444.176,444.176,5855.0
2021-02-26 14:00:00,449.44,450.0,449.0,449.02,6501.0,444.3144,444.868,443.8794,443.8992,6501.0
2021-02-26 14:05:00,449.08,450.1,449.0,449.88,7512.0,443.9585,444.9669,443.8794,444.7494,7512.0
2021-02-26 14:10:00,449.44,450.19,449.44,450.15,3700.0,444.3144,445.0558,444.3144,445.0163,3700.0
2021-02-26 14:15:00,449.92,450.63,449.15,449.17,4202.0,444.7889,445.4908,444.0277,444.0475,4202.0
2021-02-26 14:20:00,449.17,449.59,448.83,449.58,5428.0,444.0475,444.4627,443.7113,444.4528,5428.0
2021-02-26 14:25:00,449.45,449.73,449.3,449.42,2766.0,444.3243,444.6011,444.176,444.2946,2766.0
2021-02-26 14:30:00,449.4,450.45,449.13,450.14,8016.0,444.2748,445.3129,444.0079,445.0064,8016.0
2021-02-26 14:35:00,450.36,450.73,450.19,450.19,4706.0,445.2239,445.5897,445.0558,445.0558,4706.0
2021-02-26 14:40:00,450.04,450.48,449.78,449.97,5644.0,444.9075,445.3425,444.6505,444.8383,5644.0
2021-02-26 14:45:00,450.16,451.19,450.16,450.91,3278.0,445.0262,446.0444,445.0262,445.7676,3278.0
2021-02-26 14:50:00,450.3,451.06,450.3,450.88,6649.0,445.1646,445.9159,445.1646,445.738,6649.0
2021-02-26 14:55:00,450.88,451.32,450.57,450.75,6551.0,445.738,446.1729,445.4315,445.6094,6551.0
2021-02-26 15:00:00,451.06,451.88,451.06,451.48,4043.0,445.9159,446.7266,445.9159,446.3311,4043.0
2021-02-26 15:05:00,451.48,452.14,451.01,452.14,5756.0,446.3311,446.9836,445.8665,446.9836,5756.0
2021-02-26 15:10:00,452.03,452.39,451.97,452.31,4625.0,446.8748,447.2307,446.8155,447.1517,4625.0
2021-02-26 15:15:00,452.44,452.8,452.2,452.74,8155.0,447.2802,447.6361,447.0429,447.5767,8155.0
2021-02-26 15:20:00,452.48,452.96,452.14,452.14,21585.0,447.3197,447.7942,446.9836,446.9836,21585.0
2021-02-26 15:25:00,451.97,451.97,450.34,450.73,11825.0,446.8155,446.8155,445.2041,445.5897,11825.0
2021-02-26 15:30:00,450.56,451.06,450.55,450.89,5509.0,445.4216,445.9159,445.4117,445.7478,5509.0
2021-02-26 15:35:00,450.93,451.58,450.73,451.48,30503.0,445.7874,446.43,445.5897,446.3311,30503.0
2021-02-26 15:40:00,451.33,452.38,451.1,452.04,15267.0,446.1828,447.2209,445.9555,446.8847,15267.0
2021-02-26 15:45:00,452.15,453.0,452.15,452.26,24768.0,446.9935,447.8338,446.9935,447.1022,24768.0
2021-02-26 15:50:00,452.22,453.0,451.66,451.77,31295.0,447.0627,447.8338,446.5091,446.6178,31295.0
2021-02-26 15:55:00,451.56,452.59,450.04,450.04,73667.0,446.4102,447.4285,444.9075,444.9075,73667.0
2021-03-01 09:30:00,454.19,458.0,453.94,456.59,52608.0,449.0102,452.7768,448.7631,451.3828,52608.0
2021-03-01 09:35:00,456.64,457.21,454.8,455.26,16035.0,451.4323,451.9958,449.6133,450.068,16035.0
2021-03-01 09:40:00,455.82,456.16,455.28,455.28,2867.0,450.6216,450.9577,450.0878,450.0878,2867.0
2021-03-01 09:45:00,455.56,456.72,455.02,455.02,10566.0,450.3646,451.5114,449.8307,449.8307,10566.0
2021-03-01 09:50:00,455.0,455.5,454.66,455.06,15554.0,449.811,450.3053,449.4749,449.8703,15554.0
2021-03-01 09:55:00,455.06,456.21,455.0,456.21,11768.0,449.8703,451.0072,449.811,451.0072,11768.0
2021-03-01 10:00:00,456.21,456.29,455.42,455.81,5944.0,451.0072,451.0863,450.2262,450.6117,5944.0
2021-03-01 10:05:00,455.68,456.39,455.67,456.0,21854.0,450.4832,451.1851,450.4733,450.7996,21854.0
2021-03-01 10:10:00,455.91,456.36,455.63,456.25,9263.0,450.7106,451.1555,450.4338,451.0467,9263.0
2021-03-01 10:15:00,456.4,457.0,456.2,456.63,11189.0,451.195,451.7882,450.9973,451.4224,11189.0
2021-03-01 10:20:00,456.91,456.91,456.46,456.63,6661.0,451.6992,451.6992,451.2543,451.4224,6661.0
2021-03-01 10:25:00,456.58,456.9,456.12,456.55,4953.0,451.373,451.6893,450.9182,451.3433,4953.0
2021-03-01 10:30:00,456.27,456.65,455.9,456.64,12759.0,451.0665,451.4422,450.7007,451.4323,12759.0
2021-03-01 10:35:00,456.3,456.66,456.12,456.41,3583.0,451.0961,451.452,450.9182,451.2049,3583.0
2021-03-01 10:40:00,456.5,456.82,456.22,456.81,3713.0,451.2939,451.6102,451.0171,451.6003,3713.0
2021-03-01 10:45:00,456.73,456.73,456.0,456.25,6187.0,451.5212,451.5212,450.7996,451.0467,6187.0
2021-03-01 10:50:00,456.25,456.54,455.98,456.05,13421.0,451.0467,451.3334,450.7798,450.849,13421.0
2021-03-01 10:55:00,455.9,456.25,455.74,455.82,23876.0,450.7007,451.0467,450.5425,450.6216,23876.0
2021-03-01 11:00:00,455.73,455.84,455.18,455.5,10033.0,450.5326,450.6414,449.9889,450.3053,10033.0
2021-03-01 11:05:00,455.5,456.52,455.34,456.52,5939.0,450.3053,451.3136,450.1471,451.3136,5939.0
2021-03-01 11:10:00,456.52,457.0,456.32,456.78,11919.0,451.3136,451.7882,451.1159,451.5707,11919.0
2021-03-01 11:15:00,456.68,456.73,456.05,456.17,7815.0,451.4718,451.5212,450.849,450.9676,7815.0
2021-03-01 11:20:00,456.18,456.57,455.92,456.36,9188.0,450.9775,451.3631,450.7205,451.1555,9188.0
2021-03-01 11:25:00,456.37,456.5,455.69,456.1,6971.0,451.1654,451.2939,450.4931,450.8984,6971.0
2021-03-01 11:30:00,456.06,456.22,455.62,455.88,6545.0,450.8589,451.0171,450.4239,450.6809,6545.0
2021-03-01 11:35:00,455.81,456.79,455.81,456.56,8704.0,450.6117,451.5806,450.6117,451.3532,8704.0
2021-03-01 11:40:00,456.51,456.95,456.5,456.72,8331.0,451.3038,451.7387,451.2939,451.5114,8331.0
2021-03-01 11:45:00,456.53,456.78,456.17,456.7,5065.0,451.3235,451.5707,450.9676,451.4916,5065.0
2021-03-01 11:50:00,456.76,456.84,456.57,456.81,3622.0,451.5509,451.63,451.3631,451.6003,3622.0
2021-03-01 11:55:00,456.64,456.72,455.78,455.79,11806.0,451.4323,451.5114,450.5821,450.592,11806.0
2021-03-01 12:00:00,455.84,456.35,455.75,456.16,15946.0,450.6414,451.1456,450.5524,450.9577,15946.0
2021-03-01 12:05:00,456.24,456.73,456.1,456.73,9886.0,451.0368,451.5212,450.8984,451.5212,9886.0
2021-03-01 12:10:00,456.73,456.84,456.24,456.24,6707.0,451.5212,451.63,451.0368,451.0368,6707.0
2021-03-01 12:15:00,456.46,456.46,455.99,456.0,10169.0,451.2543,451.2543,450.7897,450.7996,10169.0
2021-03-01 12:20:00,456.11,456.8,455.81,456.57,43034.0,450.9083,451.5904,450.6117,451.3631,43034.0
2021-03-01 12:25:00,456.61,456.94,456.56,456.94,5481.0,451.4026,451.7288,451.3532,451.7288,5481.0
2021-03-01 12:30:00,456.99,457.52,456.89,457.35,2480.0,451.7783,452.3022,451.6794,452.1342,2480.0
2021-03-01 12:35:00,457.21,457.5,457.18,457.37,5944.0,451.9958,452.2825,451.9661,452.1539,5944.0
2021-03-01 12:40:00,457.31,458.13,457.31,458.13,3035.0,452.0946,452.9053,452.0946,452.9053,3035.0
2021-03-01 12:45:00,458.16,459.0,458.14,459.0,4685.0,452.9349,453.7654,452.9152,453.7654,4685.0
2021-03-01 12:50:00,458.96,459.05,458.81,458.95,4266.0,453.7258,453.8148,453.5775,453.7159,4266.0
2021-03-01 12:55:00,458.95,459.09,458.62,458.75,3864.0,453.7159,453.8543,453.3897,453.5182,3864.0
2021-03-01 13:00:00,458.93,458.93,458.24,458.44,3974.0,453.6962,453.6962,453.014,453.2117,3974.0
2021-03-01 13:05:00,458.46,458.7,458.35,458.55,2475.0,453.2315,453.4688,453.1228,453.3205,2475.0
2021-03-01 13:10:00,458.41,458.48,457.99,458.0,5091.0,453.1821,453.2513,452.7669,452.7768,5091.0
2021-03-01 13:15:00,458.04,458.04,457.56,457.89,3533.0,452.8163,452.8163,452.3418,452.668,3533.0
2021-03-01 13:20:00,458.21,458.99,458.2,458.49,3402.0,452.9844,453.7555,452.9745,453.2612,3402.0
2021-03-01 13:25:00,458.54,458.89,458.31,458.34,4220.0,453.3106,453.6566,453.0832,453.1129,4220.0
2021-03-01 13:30:00,458.33,458.84,457.97,458.83,5087.0,453.103,453.6072,452.7471,453.5973,5087.0
2021-03-01 13:35:00,458.84,459.11,458.84,458.89,937.0,453.6072,453.8741,453.6072,453.6566,937.0
2021-03-01 13:40:00,458.92,459.6,458.92,459.5,3803.0,453.6863,454.3585,453.6863,454.2597,3803.0
2021-03-01 13:45:00,459.56,459.57,459.06,459.06,5614.0,454.319,454.3289,453.8247,453.8247,5614.0
2021-03-01 13:50:00,459.14,459.24,458.82,458.82,3347.0,453.9038,454.0026,453.5874,453.5874,3347.0
2021-03-01 13:55:00,458.91,458.96,458.56,458.57,4084.0,453.6764,453.7258,453.3304,453.3403,4084.0
2021-03-01 14:00:00,458.64,459.23,458.57,459.16,5399.0,453.4095,453.9927,453.3403,453.9235,5399.0
2021-03-01 14:05:00,459.06,459.75,459.0,459.59,7535.0,453.8247,454.5068,453.7654,454.3486,7535.0
2021-03-01 14:10:00,459.7,459.86,459.55,459.77,3141.0,454.4574,454.6155,454.3091,454.5266,3141.0
2021-03-01 14:15:00,459.63,459.92,459.63,459.7,3131.0,454.3882,454.6749,454.3882,454.4574,3131.0
2021-03-01 14:20:00,459.73,460.0,459.58,459.62,8774.0,454.487,454.754,454.3387,454.3783,8774.0
2021-03-01 14:25:00,459.53,459.87,459.09,459.18,7016.0,454.2893,454.6254,453.8543,453.9433,7016.0
2021-03-01 14:30:00,459.1,459.3,459.06,459.24,6672.0,453.8642,454.0619,453.8247,454.0026,6672.0
2021-03-01 14:35:00,459.24,459.38,459.15,459.27,2987.0,454.0026,454.141,453.9136,454.0323,2987.0
2021-03-01 14:40:00,459.35,459.87,459.34,459.79,2002.0,454.1114,454.6254,454.1015,454.5463,2002.0
2021-03-01 14:45:00,459.78,459.78,459.4,459.4,4343.0,454.5365,454.5365,454.1608,454.1608,4343.0
2021-03-01 14:50:00,459.39,459.56,459.17,459.41,4115.0,454.1509,454.319,453.9334,454.1707,4115.0
2021-03-01 14:55:00,459.48,459.59,459.18,459.52,8341.0,454.2399,454.3486,453.9433,454.2794,8341.0
2021-03-01 15:00:00,459.58,460.07,459.58,459.81,3973.0,454.3387,454.8232,454.3387,454.5661,3973.0
2021-03-01 15:05:00,459.78,459.78,458.99,459.12,7774.0,454.5365,454.5365,453.7555,453.884,7774.0
2021-03-01 15:10:00,459.23,459.45,459.0,459.09,11476.0,453.9927,454.2102,453.7654,453.8543,11476.0
2021-03-01 15:15:00,459.06,459.36,458.97,459.28,18851.0,453.8247,454.1213,453.7357,454.0422,18851.0
2021-03-01 15:20:00,459.23,460.05,459.23,460.05,3703.0,453.9927,454.8034,453.9927,454.8034,3703.0
2021-03-01 15:25:00,460.05,460.6,460.0,460.6,5739.0,454.8034,455.3471,454.754,455.3471,5739.0
2021-03-01 15:30:00,460.41,460.52,459.8,460.0,7695.0,455.1593,455.268,454.5562,454.754,7695.0
2021-03-01 15:35:00,460.06,460.5,459.82,460.12,11530.0,454.8133,455.2483,454.576,454.8726,11530.0
2021-03-01 15:40:00,459.93,460.13,459.54,459.72,7872.0,454.6848,454.8825,454.2992,454.4771,7872.0
2021-03-01 15:45:00,459.55,459.66,459.0,459.12,15699.0,454.3091,454.4178,453.7654,453.884,15699.0
2021-03-01 15:50:00,459.01,459.43,458.65,459.42,22659.0,453.7752,454.1905,453.4193,454.1806,22659.0
2021-03-01 15:55:00,459.39,459.7,458.79,459.56,46905.0,454.1509,454.4574,453.5578,454.319,46905.0
2021-03-02 09:30:00,460.0,462.09,459.6,461.67,51972.0,454.754,456.8201,454.3585,456.4049,51972.0
2021-03-02 09:35:00,461.62,463.56,461.62,462.9,12489.0,456.3555,458.2734,456.3555,457.6209,12489.0
2021-03-02 09:40:00,462.57,462.92,461.49,462.58,6153.0,457.2946,457.6407,456.227,457.3045,6153.0
2021-03-02 09:45:00,462.3,462.64,461.47,462.04,7088.0,457.0277,457.3638,456.2072,456.7707,7088.0
2021-03-02 09:50:00,461.97,463.2,461.58,463.01,5041.0,456.7015,457.9175,456.3159,457.7296,5041.0
2021-03-02 09:55:00,463.35,464.71,463.07,464.4,9188.0,458.0657,459.4102,457.7889,459.1038,9188.0
2021-03-02 10:00:00,464.57,467.21,464.27,466.18,21317.0,459.2718,461.8817,458.9753,460.8635,21317.0
2021-03-02 10:05:00,466.22,466.52,465.48,466.17,10117.0,460.903,461.1996,460.1715,460.8536,10117.0
2021-03-02 10:10:00,466.02,466.61,465.47,466.61,16731.0,460.7053,461.2886,460.1616,461.2886,16731.0
2021-03-02 10:15:00,466.64,467.31,465.17,465.42,26459.0,461.3182,461.9806,459.865,460.1121,26459.0
2021-03-02 10:20:00,465.51,465.74,463.31,463.31,12864.0,460.2011,460.4285,458.0262,458.0262,12864.0
2021-03-02 10:25:00,463.51,463.67,462.5,462.6,19735.0,458.2239,458.3821,457.2254,457.3243,19735.0
2021-03-02 10:30:00,462.49,463.54,461.59,461.59,29614.0,457.2156,458.2536,456.3258,456.3258,29614.0
2021-03-02 10:35:00,461.69,461.84,460.05,460.18,10902.0,456.4247,456.573,454.8034,454.9319,10902.0
2021-03-02 10:40:00,460.29,460.95,459.79,460.15,5932.0,455.0406,455.6931,454.5463,454.9022,5932.0
2021-03-02 10:45:00,459.93,460.54,459.6,460.47,6302.0,454.6848,455.2878,454.3585,455.2186,6302.0
2021-03-02 10:50:00,460.27,462.16,460.0,462.15,10987.0,455.0209,456.8893,454.754,456.8794,10987.0
2021-03-02 10:55:00,462.06,462.06,460.5,460.61,18178.0,456.7905,456.7905,455.2483,455.357,18178.0
2021-03-02 11:00:00,460.67,460.78,459.64,460.43,14478.0,455.4163,455.5251,454.3981,455.179,14478.0
2021-03-02 11:05:00,460.58,460.99,460.11,460.37,5367.0,455.3273,455.7327,454.8627,455.1197,5367.0
2021-03-02 11:10:00,460.22,460.34,459.32,459.92,11429.0,454.9714,455.0901,454.0817,454.6749,11429.0
2021-03-02 11:15:00,459.66,459.66,458.9,459.46,5606.0,454.4178,454.4178,453.6665,454.2201,5606.0
2021-03-02 11:20:00,459.73,460.59,459.46,459.46,14034.0,454.487,455.3372,454.2201,454.2201,14034.0
2021-03-02 11:25:00,459.69,460.55,459.51,460.24,2597.0,454.4475,455.2977,454.2695,454.9912,2597.0
2021-03-02 11:30:00,460.56,460.56,459.6,460.11,13007.0,455.3076,455.3076,454.3585,454.8627,13007.0
2021-03-02 11:35:00,460.37,460.82,460.25,460.47,13057.0,455.1197,455.5646,455.0011,455.2186,13057.0
2021-03-02 11:40:00,460.24,460.71,459.88,459.88,12994.0,454.9912,455.4559,454.6353,454.6353,12994.0
2021-03-02 11:45:00,459.8,459.9,458.07,459.64,24306.0,454.5562,454.6551,452.846,454.3981,24306.0
2021-03-02 11:50:00,459.49,459.51,458.93,459.15,19351.0,454.2498,454.2695,453.6962,453.9136,19351.0
2021-03-02 11:55:00,459.17,459.23,458.26,459.09,59211.0,453.9334,453.9927,453.0338,453.8543,59211.0
2021-03-02 12:00:00,458.98,461.0,458.92,461.0,5832.0,453.7456,455.7425,453.6863,455.7425,5832.0
2021-03-02 12:05:00,461.19,461.58,460.63,461.52,2844.0,455.9304,456.3159,455.3768,456.2566,2844.0
2021-03-02 12:10:00,461.5,461.69,460.45,461.16,3842.0,456.2368,456.4247,455.1988,455.9007,3842.0
2021-03-02 12:15:00,461.75,461.86,460.79,460.96,7295.0,456.484,456.5927,455.5349,455.703,7295.0
2021-03-02 12:20:00,460.98,461.49,460.49,461.07,5172.0,455.7228,456.227,455.2384,455.8117,5172.0
2021-03-02 12:25:00,460.91,461.03,460.5,460.5,5432.0,455.6536,455.7722,455.2483,455.2483,5432.0
2021-03-02 12:30:00,460.64,461.17,460.51,460.81,6563.0,455.3867,455.9106,455.2581,455.5547,6563.0
2021-03-02 12:35:00,461.0,461.78,460.94,461.41,3589.0,455.7425,456.5137,455.6832,456.1479,3589.0
2021-03-02 12:40:00,461.56,461.79,461.36,461.36,2699.0,456.2962,456.5235,456.0984,456.0984,2699.0
2021-03-02 12:45:00,461.38,461.8,461.38,461.67,2330.0,456.1182,456.5334,456.1182,456.4049,2330.0
2021-03-02 12:50:00,461.46,462.02,461.31,461.96,5368.0,456.1973,456.7509,456.049,456.6916,5368.0
2021-03-02 12:55:00,461.87,462.14,461.8,461.83,11045.0,456.6026,456.8695,456.5334,456.5631,11045.0
2021-03-02 13:00:00,461.53,461.95,461.32,461.6,3355.0,456.2665,456.6817,456.0589,456.3357,3355.0
2021-03-02 13:05:00,461.81,461.93,461.05,461.32,2594.0,456.5433,456.6619,455.792,456.0589,2594.0
2021-03-02 13:10:00,461.25,461.89,461.25,461.89,3068.0,455.9897,456.6224,455.9897,456.6224,3068.0
2021-03-02 13:15:00,461.67,461.94,461.63,461.88,1974.0,456.4049,456.6718,456.3654,456.6125,1974.0
2021-03-02 13:20:00,461.95,461.96,461.13,461.13,3697.0,456.6817,456.6916,455.8711,455.8711,3697.0
2021-03-02 13:25:00,461.14,462.01,461.01,461.16,9086.0,455.881,456.741,455.7524,455.9007,9086.0
2021-03-02 13:30:00,461.5,462.3,461.5,462.25,4897.0,456.2368,457.0277,456.2368,456.9783,4897.0
2021-03-02 13:35:00,462.33,462.55,462.19,462.32,3309.0,457.0574,457.2749,456.919,457.0475,3309.0
2021-03-02 13:40:00,462.19,463.03,462.04,462.67,5040.0,456.919,457.7494,456.7707,457.3935,5040.0
2021-03-02 13:45:00,462.92,463.2,462.61,462.88,2632.0,457.6407,457.9175,457.3342,457.6011,2632.0
2021-03-02 13:50:00,462.79,463.0,462.56,462.94,4281.0,457.5121,457.7197,457.2848,457.6604,4281.0
2021-03-02 13:55:00,462.74,463.22,462.56,462.56,4914.0,457.4627,457.9372,457.2848,457.2848,4914.0
2021-03-02 14:00:00,462.62,462.88,462.48,462.6,4212.0,457.3441,457.6011,457.2057,457.3243,4212.0
2021-03-02 14:05:00,462.54,463.09,461.96,462.75,38485.0,457.265,457.8087,456.6916,457.4726,38485.0
2021-03-02 14:10:00,462.8,462.81,462.35,462.38,4339.0,457.522,457.5319,457.0772,457.1068,4339.0
2021-03-02 14:15:00,462.35,462.92,462.33,462.8,3234.0,457.0772,457.6407,457.0574,457.522,3234.0
2021-03-02 14:20:00,462.77,463.46,462.67,462.85,7854.0,457.4924,458.1745,457.3935,457.5714,7854.0
2021-03-02 14:25:00,462.93,463.33,462.7,462.84,5923.0,457.6505,458.046,457.4232,457.5616,5923.0
2021-03-02 14:30:00,463.06,463.37,462.59,462.9,7475.0,457.7791,458.0855,457.3144,457.6209,7475.0
2021-03-02 14:35:00,462.88,463.0,462.43,462.78,5502.0,457.6011,457.7197,457.1562,457.5022,5502.0
2021-03-02 14:40:00,462.95,463.12,462.63,462.89,5600.0,457.6703,457.8384,457.354,457.611,5600.0
2021-03-02 14:45:00,462.87,463.13,462.58,463.1,5693.0,457.5912,457.8483,457.3045,457.8186,5693.0
2021-03-02 14:50:00,463.26,463.42,463.0,463.28,6129.0,457.9768,458.1349,457.7197,457.9965,6129.0
2021-03-02 14:55:00,463.23,463.94,463.01,463.78,14246.0,457.9471,458.649,457.7296,458.4908,14246.0
2021-03-02 15:00:00,463.73,463.88,463.32,463.72,8098.0,458.4414,458.5897,458.0361,458.4315,8098.0
2021-03-02 15:05:00,463.71,463.71,462.95,463.09,13118.0,458.4216,458.4216,457.6703,457.8087,13118.0
2021-03-02 15:10:00,463.19,463.38,462.94,463.11,10671.0,457.9076,458.0954,457.6604,457.8285,10671.0
2021-03-02 15:15:00,463.11,463.39,462.62,463.08,20158.0,457.8285,458.1053,457.3441,457.7988,20158.0
2021-03-02 15:20:00,463.25,463.51,463.03,463.51,17165.0,457.9669,458.2239,457.7494,458.2239,17165.0
2021-03-02 15:25:00,463.22,463.39,462.76,462.97,6314.0,457.9372,458.1053,457.4825,457.6901,6314.0
2021-03-02 15:30:00,463.14,463.87,462.96,463.5,11203.0,457.8581,458.5798,457.6802,458.214,11203.0
2021-03-02 15:35:00,463.49,464.1,463.43,463.98,21958.0,458.2042,458.8072,458.1448,458.6886,21958.0
2021-03-02 15:40:00,463.98,464.17,463.9,464.01,17281.0,458.6886,458.8764,458.6095,458.7182,17281.0
2021-03-02 15:45:00,464.0,464.42,463.84,464.23,48592.0,458.7083,459.1235,458.5502,458.9357,48592.0
2021-03-02 15:50:00,464.4,464.4,462.76,462.76,23127.0,459.1038,459.1038,457.4825,457.4825,23127.0
2021-03-02 15:55:00,462.75,464.39,461.99,462.16,163222.0,457.4726,459.0939,456.7213,456.8893,163222.0
2021-03-03 09:30:00,462.22,465.0,460.61,461.22,57927.0,456.9486,459.6969,455.357,455.96,57927.0
2021-03-03 09:35:00,461.69,462.35,458.69,458.7,12019.0,456.4247,457.0772,453.4589,453.4688,12019.0
2021-03-03 09:40:00,458.0,458.94,456.37,457.07,4615.0,452.7768,453.706,451.1654,451.8574,4615.0
2021-03-03 09:45:00,457.03,457.68,455.82,456.27,13348.0,451.8178,452.4604,450.6216,451.0665,13348.0
2021-03-03 09:50:00,456.35,457.53,456.17,457.41,7634.0,451.1456,452.3121,450.9676,452.1935,7634.0
2021-03-03 09:55:00,457.61,457.85,455.13,455.64,10787.0,452.3912,452.6285,449.9395,450.4437,10787.0
2021-03-03 10:00:00,455.64,456.66,453.51,453.52,15489.0,450.4437,451.452,448.338,448.3479,15489.0
2021-03-03 10:05:00,453.42,454.93,453.11,454.6,8293.0,448.249,449.7418,447.9425,449.4155,8293.0
2021-03-03 10:10:00,454.62,455.44,453.65,454.84,50608.0,449.4353,450.246,448.4764,449.6528,50608.0
2021-03-03 10:15:00,454.69,455.39,454.22,454.71,52660.0,449.5045,450.1965,449.0399,449.5243,52660.0
2021-03-03 10:20:00,454.71,455.77,454.25,455.69,25614.0,449.5243,450.5722,449.0695,450.4931,25614.0
2021-03-03 10:25:00,455.56,455.69,454.76,455.55,9592.0,450.3646,450.4931,449.5737,450.3547,9592.0
2021-03-03 10:30:00,455.2,456.17,454.76,456.17,35726.0,450.0087,450.9676,449.5737,450.9676,35726.0
2021-03-03 10:35:00,455.82,455.83,454.5,455.23,19044.0,450.6216,450.6315,449.3167,450.0384,19044.0
2021-03-03 10:40:00,454.95,455.0,454.34,454.59,19879.0,449.7615,449.811,449.1585,449.4057,19879.0
2021-03-03 10:45:00,454.69,455.28,454.29,455.22,12137.0,449.5045,450.0878,449.1091,450.0285,12137.0
2021-03-03 10:50:00,455.04,455.43,454.85,455.23,6625.0,449.8505,450.2361,449.6627,450.0384,6625.0
2021-03-03 10:55:00,455.25,455.77,454.77,455.28,18271.0,450.0581,450.5722,449.5836,450.0878,18271.0
2021-03-03 11:00:00,455.29,456.1,455.29,455.9,5297.0,450.0977,450.8984,450.0977,450.7007,5297.0
2021-03-03 11:05:00,456.18,457.33,456.18,456.86,15663.0,450.9775,452.1144,450.9775,451.6498,15663.0
2021-03-03 11:10:00,456.65,457.22,455.6,455.6,11040.0,451.4422,452.0057,450.4041,450.4041,11040.0
2021-03-03 11:15:00,455.84,456.17,454.85,456.17,8534.0,450.6414,450.9676,449.6627,450.9676,8534.0
2021-03-03 11:20:00,455.92,456.62,455.57,456.44,5050.0,450.7205,451.4125,450.3745,451.2346,5050.0
2021-03-03 11:25:00,456.63,457.28,456.21,456.88,14468.0,451.4224,452.065,451.0072,451.6695,14468.0
2021-03-03 11:30:00,456.92,457.57,456.45,457.36,4473.0,451.7091,452.3517,451.2444,452.1441,4473.0
2021-03-03 11:35:00,457.37,457.64,455.36,455.77,11123.0,452.1539,452.4209,450.1669,450.5722,11123.0
2021-03-03 11:40:00,456.18,456.31,455.48,455.99,9386.0,450.9775,451.106,450.2855,450.7897,9386.0
2021-03-03 11:45:00,455.99,456.6,455.43,455.57,5509.0,450.7897,451.3927,450.2361,450.3745,5509.0
2021-03-03 11:50:00,455.21,455.91,455.0,455.89,8365.0,450.0186,450.7106,449.811,450.6908,8365.0
2021-03-03 11:55:00,455.86,456.28,455.69,455.95,8145.0,450.6612,451.0764,450.4931,450.7501,8145.0
2021-03-03 12:00:00,455.69,456.31,455.69,456.11,4297.0,450.4931,451.106,450.4931,450.9083,4297.0
2021-03-03 12:05:00,456.19,456.6,455.76,455.77,5198.0,450.9874,451.3927,450.5623,450.5722,5198.0
2021-03-03 12:10:00,455.81,456.41,455.48,456.41,10625.0,450.6117,451.2049,450.2855,451.2049,10625.0
2021-03-03 12:15:00,456.26,456.26,455.55,455.58,5698.0,451.0566,451.0566,450.3547,450.3844,5698.0
2021-03-03 12:20:00,455.6,455.76,454.67,455.19,15601.0,450.4041,450.5623,449.4847,449.9988,15601.0
2021-03-03 12:25:00,455.18,455.43,454.9,455.24,29862.0,449.9889,450.2361,449.7121,450.0482,29862.0
2021-03-03 12:30:00,455.29,455.44,454.73,454.74,6573.0,450.0977,450.246,449.5441,449.5539,6573.0
2021-03-03 12:35:00,454.87,455.06,454.67,454.91,12469.0,449.6825,449.8703,449.4847,449.722,12469.0
2021-03-03 12:40:00,454.76,455.1,454.47,454.97,8874.0,449.5737,449.9098,449.287,449.7813,8874.0
2021-03-03 12:45:00,454.84,455.84,454.84,455.84,2367.0,449.6528,450.6414,449.6528,450.6414,2367.0
2021-03-03 12:50:00,455.69,455.9,455.22,455.26,3707.0,450.4931,450.7007,450.0285,450.068,3707.0
2021-03-03 12:55:00,455.15,455.78,454.96,455.0,22396.0,449.9593,450.5821,449.7714,449.811,22396.0
2021-03-03 13:00:00,454.8,455.07,454.58,454.93,3783.0,449.6133,449.8802,449.3958,449.7418,3783.0
2021-03-03 13:05:00,454.92,454.98,454.5,454.6,9057.0,449.7319,449.7912,449.3167,449.4155,9057.0
2021-03-03 13:10:00,454.8,454.8,454.23,454.59,9597.0,449.6133,449.6133,449.0498,449.4057,9597.0
2021-03-03 13:15:00,454.32,455.29,454.0,455.29,39179.0,449.1387,450.0977,448.8224,450.0977,39179.0
2021-03-03 13:20:00,455.51,456.03,455.45,455.92,3417.0,450.3152,450.8292,450.2558,450.7205,3417.0
2021-03-03 13:25:00,455.87,456.1,455.58,455.78,3903.0,450.6711,450.8984,450.3844,450.5821,3903.0
2021-03-03 13:30:00,455.7,455.7,454.96,455.38,3096.0,450.503,450.503,449.7714,450.1866,3096.0
2021-03-03 13:35:00,455.06,455.52,454.95,455.12,3774.0,449.8703,450.325,449.7615,449.9296,3774.0
2021-03-03 13:40:00,455.29,455.53,454.99,455.17,3730.0,450.0977,450.3349,449.8011,449.979,3730.0
2021-03-03 13:45:00,455.28,455.47,454.74,454.81,4507.0,450.0878,450.2756,449.5539,449.6231,4507.0
2021-03-03 13:50:00,454.94,455.38,454.71,454.92,8817.0,449.7517,450.1866,449.5243,449.7319,8817.0
2021-03-03 13:55:00,454.71,455.64,454.71,455.64,9598.0,449.5243,450.4437,449.5243,450.4437,9598.0
2021-03-03 14:00:00,455.8,456.25,455.57,455.66,4044.0,450.6019,451.0467,450.3745,450.4634,4044.0
2021-03-03 14:05:00,455.83,456.07,455.51,455.95,3454.0,450.6315,450.8688,450.3152,450.7501,3454.0
2021-03-03 14:10:00,455.84,456.28,455.44,456.28,8138.0,450.6414,451.0764,450.246,451.0764,8138.0
2021-03-03 14:15:00,456.11,456.11,455.37,455.49,4783.0,450.9083,450.9083,450.1768,450.2954,4783.0
2021-03-03 14:20:00,455.58,456.03,455.29,456.03,5631.0,450.3844,450.8292,450.0977,450.8292,5631.0
2021-03-03 14:25:00,455.83,456.22,455.31,456.15,9758.0,450.6315,451.0171,450.1174,450.9479,9758.0
2021-03-03 14:30:00,456.25,456.35,455.29,455.37,8025.0,451.0467,451.1456,450.0977,450.1768,8025.0
2021-03-03 14:35:00,455.54,456.98,455.28,456.9,4761.0,450.3448,451.7684,450.0878,451.6893,4761.0
2021-03-03 14:40:00,456.91,457.27,456.61,456.74,6575.0,451.6992,452.0551,451.4026,451.5311,6575.0
2021-03-03 14:45:00,456.74,456.9,455.81,455.95,10743.0,451.5311,451.6893,450.6117,450.7501,10743.0
2021-03-03 14:50:00,456.09,456.5,455.8,456.14,8396.0,450.8885,451.2939,450.6019,450.938,8396.0
2021-03-03 14:55:00,456.07,456.39,455.76,455.77,4038.0,450.8688,451.1851,450.5623,450.5722,4038.0
2021-03-03 15:00:00,455.89,456.04,455.52,455.76,3845.0,450.6908,450.8391,450.325,450.5623,3845.0
2021-03-03 15:05:00,455.68,456.11,455.29,455.91,7742.0,450.4832,450.9083,450.0977,450.7106,7742.0
2021-03-03 15:10:00,455.89,456.21,455.34,455.34,3349.0,450.6908,451.0072,450.1471,450.1471,3349.0
2021-03-03 15:15:00,455.24,455.33,454.37,454.53,11733.0,450.0482,450.1372,449.1882,449.3463,11733.0
2021-03-03 15:20:00,454.71,454.84,454.4,454.5,11920.0,449.5243,449.6528,449.2178,449.3167,11920.0
2021-03-03 15:25:00,454.61,454.67,453.85,454.02,10172.0,449.4254,449.4847,448.6741,448.8422,10172.0
2021-03-03 15:30:00,453.84,454.24,453.53,453.82,17781.0,448.6642,449.0596,448.3577,448.6444,17781.0
2021-03-03 15:35:00,453.74,454.06,453.1,453.33,11802.0,448.5653,448.8817,447.9326,448.16,11802.0
2021-03-03 15:40:00,453.18,453.7,453.14,453.32,12686.0,448.0117,448.5258,447.9722,448.1501,12686.0
2021-03-03 15:45:00,453.4,453.76,452.33,452.84,27171.0,448.2292,448.5851,447.1714,447.6756,27171.0
2021-03-03 15:50:00,452.66,452.79,451.35,451.65,40075.0,447.4977,447.6262,446.2026,446.4992,40075.0
2021-03-03 15:55:00,451.6,452.14,450.7,451.08,63142.0,446.4497,446.9836,445.56,445.9357,63142.0
2021-03-04 09:30:00,446.08,448.13,442.42,447.27,73965.0,440.9927,443.0193,437.3744,442.1691,73965.0
2021-03-04 09:35:00,446.36,450.0,446.29,449.34,19877.0,441.2695,444.868,441.2003,444.2155,19877.0
2021-03-04 09:40:00,449.79,450.84,448.66,449.16,9373.0,444.6604,445.6984,443.5433,444.0376,9373.0
2021-03-04 09:45:00,449.75,449.75,446.03,447.54,4162.0,444.6208,444.6208,440.9433,442.4361,4162.0
2021-03-04 09:50:00,446.87,446.87,444.0,445.97,22113.0,441.7737,441.7737,438.9364,440.884,22113.0
2021-03-04 09:55:00,446.14,446.49,444.45,445.54,8569.0,441.052,441.398,439.3813,440.4589,8569.0
2021-03-04 10:00:00,445.55,447.36,444.48,445.18,28456.0,440.4687,442.2581,439.4109,440.103,28456.0
2021-03-04 10:05:00,444.99,445.0,443.04,443.44,73733.0,439.9151,439.925,437.9874,438.3828,73733.0
2021-03-04 10:10:00,443.4,445.17,443.24,444.68,20885.0,438.3433,440.0931,438.1851,439.6087,20885.0
2021-03-04 10:15:00,444.68,445.61,443.72,443.88,14308.0,439.6087,440.5281,438.6596,438.8178,14308.0
2021-03-04 10:20:00,443.87,445.67,443.85,445.31,24396.0,438.8079,440.5874,438.7881,440.2315,24396.0
2021-03-04 10:25:00,444.89,444.94,442.71,443.05,34330.0,439.8163,439.8657,437.6611,437.9973,34330.0
2021-03-04 10:30:00,443.14,444.56,442.96,444.56,13540.0,438.0862,439.49,437.9083,439.49,13540.0
2021-03-04 10:35:00,444.69,444.98,443.97,444.79,17268.0,439.6186,439.9052,438.9068,439.7174,17268.0
2021-03-04 10:40:00,444.81,447.36,444.64,447.36,19222.0,439.7372,442.2581,439.5691,442.2581,19222.0
2021-03-04 10:45:00,447.0,449.18,446.94,449.08,12841.0,441.9022,444.0573,441.8429,443.9585,12841.0
2021-03-04 10:50:00,448.69,449.27,447.95,448.15,12245.0,443.5729,444.1463,442.8414,443.0391,12245.0
2021-03-04 10:55:00,447.79,448.05,446.84,447.24,12251.0,442.6832,442.9402,441.744,442.1395,12251.0
2021-03-04 11:00:00,447.58,448.79,447.25,448.37,7101.0,442.4756,443.6718,442.1494,443.2566,7101.0
2021-03-04 11:05:00,448.75,449.72,448.28,448.95,8928.0,443.6323,444.5912,443.1676,443.83,8928.0
2021-03-04 11:10:00,449.2,449.5,448.68,449.21,10799.0,444.0771,444.3737,443.5631,444.087,10799.0
2021-03-04 11:15:00,449.19,450.19,448.73,449.78,13247.0,444.0672,445.0558,443.6125,444.6505,13247.0
2021-03-04 11:20:00,449.58,450.61,449.46,449.84,6401.0,444.4528,445.471,444.3342,444.7098,6401.0
2021-03-04 11:25:00,449.9,450.37,449.22,449.84,7550.0,444.7691,445.2338,444.0969,444.7098,7550.0
2021-03-04 11:30:00,449.99,450.63,449.23,450.35,12267.0,444.8581,445.4908,444.1068,445.214,12267.0
2021-03-04 11:35:00,450.05,450.54,449.83,450.52,9993.0,444.9174,445.4018,444.6999,445.3821,9993.0
2021-03-04 11:40:00,450.26,451.7,450.09,451.16,8663.0,445.125,446.5486,444.957,446.0148,8663.0
2021-03-04 11:45:00,451.07,451.86,450.77,451.2,10337.0,445.9258,446.7068,445.6292,446.0543,10337.0
2021-03-04 11:50:00,451.07,451.55,450.9,450.97,8780.0,445.9258,446.4003,445.7577,445.8269,8780.0
2021-03-04 11:55:00,450.97,451.5,450.85,451.5,8247.0,445.8269,446.3509,445.7083,446.3509,8247.0
2021-03-04 12:00:00,451.33,451.78,451.02,451.28,4301.0,446.1828,446.6277,445.8764,446.1334,4301.0
2021-03-04 12:05:00,451.24,451.92,450.77,451.9,6279.0,446.0939,446.7661,445.6292,446.7463,6279.0
2021-03-04 12:10:00,451.86,451.93,449.44,449.68,24243.0,446.7068,446.776,444.3144,444.5516,24243.0
2021-03-04 12:15:00,449.66,450.0,448.97,448.97,5607.0,444.5319,444.868,443.8497,443.8497,5607.0
2021-03-04 12:20:00,448.76,448.76,446.25,446.71,3607.0,443.6421,443.6421,441.1608,441.6155,3607.0
2021-03-04 12:25:00,446.35,446.59,444.79,445.88,9782.0,441.2596,441.4969,439.7174,440.795,9782.0
2021-03-04 12:30:00,445.64,445.64,444.22,444.49,7535.0,440.5577,440.5577,439.1539,439.4208,7535.0
2021-03-04 12:35:00,444.34,445.68,444.03,445.68,13609.0,439.2725,440.5973,438.9661,440.5973,13609.0
2021-03-04 12:40:00,446.27,446.58,445.48,445.63,3532.0,441.1805,441.487,440.3995,440.5478,3532.0
2021-03-04 12:45:00,445.6,445.6,444.53,444.88,13369.0,440.5182,440.5182,439.4604,439.8064,13369.0
2021-03-04 12:50:00,444.89,445.32,444.69,445.02,15301.0,439.8163,440.2414,439.6186,439.9448,15301.0
2021-03-04 12:55:00,444.68,445.09,443.37,443.63,13117.0,439.6087,440.014,438.3136,438.5706,13117.0
2021-03-04 13:00:00,443.39,444.96,443.39,444.96,6533.0,438.3334,439.8855,438.3334,439.8855,6533.0
2021-03-04 13:05:00,444.77,444.77,443.0,444.4,10417.0,439.6976,439.6976,437.9478,439.3319,10417.0
2021-03-04 13:10:00,444.3,444.3,442.9,443.25,9063.0,439.233,439.233,437.849,438.195,9063.0
2021-03-04 13:15:00,443.15,444.0,443.04,443.5,28341.0,438.0961,438.9364,437.9874,438.4421,28341.0
2021-03-04 13:20:00,443.37,443.37,442.44,443.13,10682.0,438.3136,438.3136,437.3942,438.0763,10682.0
2021-03-04 13:25:00,442.98,443.9,442.51,443.9,7514.0,437.9281,438.8376,437.4634,438.8376,7514.0
2021-03-04 13:30:00,444.01,444.01,443.0,443.13,21054.0,438.9463,438.9463,437.9478,438.0763,21054.0
2021-03-04 13:35:00,443.03,443.86,442.45,443.25,12513.0,437.9775,438.798,437.4041,438.195,12513.0
2021-03-04 13:40:00,443.25,443.5,442.3,442.59,5703.0,438.195,438.4421,437.2558,437.5425,5703.0
2021-03-04 13:45:00,442.07,442.26,439.98,439.99,14221.0,437.0284,437.2163,434.9623,434.9722,14221.0
2021-03-04 13:50:00,439.99,440.54,439.0,439.63,19836.0,434.9722,435.5159,433.9934,434.6163,19836.0
2021-03-04 13:55:00,439.94,440.45,439.32,440.18,25890.0,434.9227,435.4269,434.3098,435.16,25890.0
2021-03-04 14:00:00,440.18,440.92,439.84,440.36,11036.0,435.16,435.8915,434.8239,435.3379,11036.0
2021-03-04 14:05:00,440.35,442.13,440.34,442.0,11573.0,435.328,437.0877,435.3182,436.9592,11573.0
2021-03-04 14:10:00,442.0,442.39,441.54,442.1,11949.0,436.9592,437.3448,436.5045,437.0581,11949.0
2021-03-04 14:15:00,441.87,442.61,440.92,442.33,9548.0,436.8307,437.5623,435.8915,437.2855,9548.0
2021-03-04 14:20:00,442.61,443.9,442.61,443.9,11730.0,437.5623,438.8376,437.5623,438.8376,11730.0
2021-03-04 14:25:00,443.9,445.47,443.9,445.09,15992.0,438.8376,440.3897,438.8376,440.014,15992.0
2021-03-04 14:30:00,444.97,444.97,443.6,444.16,6589.0,439.8954,439.8954,438.541,439.0946,6589.0
2021-03-04 14:35:00,444.33,444.67,443.05,443.51,8871.0,439.2627,439.5988,437.9973,438.452,8871.0
2021-03-04 14:40:00,443.64,444.7,443.32,444.07,18760.0,438.5805,439.6284,438.2642,439.0056,18760.0
2021-03-04 14:45:00,444.06,444.64,443.9,444.29,16515.0,438.9957,439.5691,438.8376,439.2231,16515.0
2021-03-04 14:50:00,444.14,444.14,442.96,443.79,14746.0,439.0748,439.0748,437.9083,438.7288,14746.0
2021-03-04 14:55:00,443.95,444.32,443.34,444.06,14967.0,438.887,439.2528,438.284,438.9957,14967.0
2021-03-04 15:00:00,443.91,444.0,442.63,442.63,12216.0,438.8474,438.9364,437.582,437.582,12216.0
2021-03-04 15:05:00,442.82,443.23,442.34,442.34,17938.0,437.7699,438.1752,437.2954,437.2954,17938.0
2021-03-04 15:10:00,442.32,442.84,442.16,442.5,16157.0,437.2756,437.7897,437.1174,437.4535,16157.0
2021-03-04 15:15:00,442.28,442.71,440.67,440.91,11308.0,437.236,437.6611,435.6444,435.8817,11308.0
2021-03-04 15:20:00,441.09,442.05,440.45,441.66,18066.0,436.0596,437.0087,435.4269,436.6231,18066.0
2021-03-04 15:25:00,441.64,442.2,441.44,442.15,9720.0,436.6033,437.157,436.4056,437.1075,9720.0
2021-03-04 15:30:00,442.18,442.4,441.77,442.07,14989.0,437.1372,437.3547,436.7319,437.0284,14989.0
2021-03-04 15:35:00,441.86,442.11,440.67,440.94,16978.0,436.8208,437.068,435.6444,435.9113,16978.0
2021-03-04 15:40:00,440.84,441.71,440.62,441.16,22835.0,435.8125,436.6725,435.595,436.1288,22835.0
2021-03-04 15:45:00,441.25,442.13,441.16,442.09,34876.0,436.2178,437.0877,436.1288,437.0482,34876.0
2021-03-04 15:50:00,441.91,442.2,441.05,441.18,35046.0,436.8703,437.157,436.0201,436.1486,35046.0
2021-03-04 15:55:00,441.0,441.51,440.0,441.51,101930.0,435.9706,436.4748,434.982,436.4748,101930.0
2021-03-05 09:30:00,445.0,445.4,442.73,443.1,35626.0,439.925,440.3205,437.6809,438.0467,35626.0
2021-03-05 09:35:00,442.7,444.69,439.48,439.61,26411.0,437.6512,439.6186,434.468,434.5965,26411.0
2021-03-05 09:40:00,440.58,440.85,438.0,438.79,15196.0,435.5554,435.8223,433.0049,433.7858,15196.0
2021-03-05 09:45:00,438.99,439.19,437.02,437.31,12047.0,433.9836,434.1813,432.036,432.3227,12047.0
2021-03-05 09:50:00,437.45,437.61,435.3,435.34,26707.0,432.4611,432.6193,430.3356,430.3752,26707.0
2021-03-05 09:55:00,435.5,436.6,434.86,436.04,56649.0,430.5334,431.6208,429.9007,431.0672,56649.0
2021-03-05 10:00:00,436.18,436.48,434.44,434.97,57122.0,431.2056,431.5022,429.4855,430.0094,57122.0
2021-03-05 10:05:00,434.93,437.11,434.69,435.58,21672.0,429.9699,432.125,429.7326,430.6124,21672.0
2021-03-05 10:10:00,435.76,436.0,435.0,436.0,28679.0,430.7904,431.0277,430.0391,431.0277,28679.0
2021-03-05 10:15:00,436.23,438.66,435.49,438.66,10106.0,431.255,433.6573,430.5235,433.6573,10106.0
2021-03-05 10:20:00,438.72,439.67,437.46,437.72,15869.0,433.7166,434.6558,432.471,432.728,15869.0
2021-03-05 10:25:00,437.63,438.72,436.37,436.51,9970.0,432.6391,433.7166,431.3934,431.5318,9970.0
2021-03-05 10:30:00,436.39,437.11,434.91,435.76,111797.0,431.4132,432.125,429.9501,430.7904,111797.0
2021-03-05 10:35:00,435.72,435.81,434.26,434.92,37006.0,430.7509,430.8398,429.3075,429.96,37006.0
2021-03-05 10:40:00,434.92,435.99,434.48,435.33,17919.0,429.96,431.0178,429.525,430.3653,17919.0
2021-03-05 10:45:00,434.85,435.33,434.35,435.1,15236.0,429.8908,430.3653,429.3965,430.1379,15236.0
2021-03-05 10:50:00,434.76,435.1,434.31,434.75,21470.0,429.8018,430.1379,429.3569,429.7919,21470.0
2021-03-05 10:55:00,434.69,435.0,433.52,433.99,26753.0,429.7326,430.0391,428.5759,429.0406,26753.0
2021-03-05 11:00:00,433.99,435.58,433.96,435.27,9100.0,429.0406,430.6124,429.0109,430.306,9100.0
2021-03-05 11:05:00,435.34,435.99,434.88,435.16,11666.0,430.3752,431.0178,429.9204,430.1972,11666.0
2021-03-05 11:10:00,435.5,436.17,434.7,434.83,10473.0,430.5334,431.1957,429.7425,429.871,10473.0
2021-03-05 11:15:00,434.69,435.13,434.47,434.7,16164.0,429.7326,430.1676,429.5151,429.7425,16164.0
2021-03-05 11:20:00,435.11,435.28,434.28,434.37,9538.0,430.1478,430.3159,429.3273,429.4162,9538.0
2021-03-05 11:25:00,434.1,434.41,433.82,434.29,5832.0,429.1493,429.4558,428.8725,429.3372,5832.0
2021-03-05 11:30:00,434.44,435.47,434.03,434.74,13014.0,429.4855,430.5037,429.0801,429.782,13014.0
2021-03-05 11:35:00,434.69,435.53,434.47,434.85,15068.0,429.7326,430.563,429.5151,429.8908,15068.0
2021-03-05 11:40:00,434.69,436.0,434.55,435.97,15917.0,429.7326,431.0277,429.5942,430.998,15917.0
2021-03-05 11:45:00,436.0,436.31,435.18,435.45,19239.0,431.0277,431.3341,430.217,430.4839,19239.0
2021-03-05 11:50:00,435.22,435.22,433.95,434.25,13749.0,430.2566,430.2566,429.001,429.2976,13749.0
2021-03-05 11:55:00,434.08,436.41,433.94,436.29,14563.0,429.1296,431.433,428.9912,431.3144,14563.0
2021-03-05 12:00:00,436.09,436.53,435.89,436.48,28405.0,431.1166,431.5516,430.9189,431.5022,28405.0
2021-03-05 12:05:00,436.32,436.9,436.09,436.25,10425.0,431.344,431.9174,431.1166,431.2748,10425.0
2021-03-05 12:10:00,436.51,437.27,436.1,436.97,19521.0,431.5318,432.2832,431.1265,431.9866,19521.0
2021-03-05 12:15:00,436.6,437.9,436.6,437.88,12882.0,431.6208,432.906,431.6208,432.8862,12882.0
2021-03-05 12:20:00,437.9,439.54,437.65,439.24,19244.0,432.906,434.5273,432.6588,434.2307,19244.0
2021-03-05 12:25:00,439.71,440.65,439.53,440.03,18741.0,434.6953,435.6246,434.5174,435.0117,18741.0
2021-03-05 12:30:00,440.13,441.47,439.89,440.49,18486.0,435.1106,436.4353,434.8733,435.4665,18486.0
2021-03-05 12:35:00,440.5,440.5,439.38,439.73,12664.0,435.4763,435.4763,434.3691,434.7151,12664.0
2021-03-05 12:40:00,439.81,440.29,439.57,440.15,11313.0,434.7942,435.2687,434.5569,435.1303,11313.0
2021-03-05 12:45:00,440.02,440.85,439.72,439.72,11880.0,435.0018,435.8223,434.7052,434.7052,11880.0
2021-03-05 12:50:00,439.72,440.37,439.52,439.52,12679.0,434.7052,435.3478,434.5075,434.5075,12679.0
2021-03-05 12:55:00,439.89,440.33,439.38,439.99,9921.0,434.8733,435.3083,434.3691,434.9722,9921.0
2021-03-05 13:00:00,439.99,440.27,438.51,439.32,22385.0,434.9722,435.249,433.509,434.3098,22385.0
2021-03-05 13:05:00,439.43,440.4,439.04,440.29,10941.0,434.4185,435.3775,434.033,435.2687,10941.0
2021-03-05 13:10:00,440.21,440.69,440.18,440.41,6954.0,435.1896,435.6642,435.16,435.3874,6954.0
2021-03-05 13:15:00,440.4,441.16,440.23,441.14,16751.0,435.3775,436.1288,435.2094,436.109,16751.0
2021-03-05 13:20:00,441.15,442.33,440.99,442.09,6395.0,436.1189,437.2855,435.9608,437.0482,6395.0
2021-03-05 13:25:00,442.06,442.6,441.86,442.6,6162.0,437.0185,437.5524,436.8208,437.5524,6162.0
2021-03-05 13:30:00,442.65,443.0,442.1,442.91,11850.0,437.6018,437.9478,437.0581,437.8589,11850.0
2021-03-05 13:35:00,442.84,443.3,442.6,443.0,9295.0,437.7897,438.2444,437.5524,437.9478,9295.0
2021-03-05 13:40:00,443.05,443.6,442.87,442.88,8683.0,437.9973,438.541,437.8193,437.8292,8683.0
2021-03-05 13:45:00,442.9,443.66,442.89,443.35,8227.0,437.849,438.6003,437.8391,438.2938,8227.0
2021-03-05 13:50:00,443.28,443.7,442.45,442.5,8891.0,438.2246,438.6398,437.4041,437.4535,8891.0
2021-03-05 13:55:00,442.53,443.14,442.33,442.92,7940.0,437.4832,438.0862,437.2855,437.8687,7940.0
2021-03-05 14:00:00,443.11,443.77,442.68,442.96,8066.0,438.0566,438.709,437.6315,437.9083,8066.0
2021-03-05 14:05:00,442.75,442.76,441.9,442.59,14269.0,437.7007,437.7106,436.8604,437.5425,14269.0
2021-03-05 14:10:00,442.5,443.3,442.34,443.2,51632.0,437.4535,438.2444,437.2954,438.1455,51632.0
2021-03-05 14:15:00,443.43,444.37,443.23,443.75,10736.0,438.3729,439.3022,438.1752,438.6893,10736.0
2021-03-05 14:20:00,443.66,444.39,443.49,444.39,15632.0,438.6003,439.322,438.4322,439.322,15632.0
2021-03-05 14:25:00,444.41,445.04,444.29,445.0,9748.0,439.3417,439.9646,439.2231,439.925,9748.0
2021-03-05 14:30:00,445.04,445.26,444.7,444.9,40841.0,439.9646,440.1821,439.6284,439.8262,40841.0
2021-03-05 14:35:00,444.9,445.0,443.89,444.05,18446.0,439.8262,439.925,438.8277,438.9859,18446.0
2021-03-05 14:40:00,444.05,444.2,443.65,443.93,30556.0,438.9859,439.1341,438.5904,438.8672,30556.0
2021-03-05 14:45:00,443.81,444.66,443.6,444.39,11246.0,438.7486,439.5889,438.541,439.322,11246.0
2021-03-05 14:50:00,444.38,444.61,444.01,444.44,6371.0,439.3121,439.5395,438.9463,439.3714,6371.0
2021-03-05 14:55:00,444.31,446.54,444.08,446.06,18986.0,439.2429,441.4475,439.0155,440.9729,18986.0
2021-03-05 15:00:00,446.11,446.93,445.84,446.93,12107.0,441.0224,441.833,440.7554,441.833,12107.0
2021-03-05 15:05:00,446.86,446.86,445.73,445.8,12021.0,441.7638,441.7638,440.6467,440.7159,12021.0
2021-03-05 15:10:00,445.74,445.97,444.55,445.14,12289.0,440.6566,440.884,439.4802,440.0634,12289.0
2021-03-05 15:15:00,445.34,445.93,445.14,445.71,8853.0,440.2611,440.8444,440.0634,440.6269,8853.0
2021-03-05 15:20:00,445.72,446.7,445.72,446.65,9924.0,440.6368,441.6056,440.6368,441.5562,9924.0
2021-03-05 15:25:00,446.38,447.15,446.3,446.3,10790.0,441.2893,442.0505,441.2102,441.2102,10790.0
2021-03-05 15:30:00,446.33,447.33,446.2,446.67,11915.0,441.2399,442.2284,441.1113,441.576,11915.0
2021-03-05 15:35:00,446.69,447.86,446.67,447.74,10699.0,441.5957,442.7524,441.576,442.6338,10699.0
2021-03-05 15:40:00,447.75,447.81,446.75,447.28,15394.0,442.6437,442.703,441.6551,442.179,15394.0
2021-03-05 15:45:00,447.27,448.85,446.85,448.57,40817.0,442.1691,443.7311,441.7539,443.4543,40817.0
2021-03-05 15:50:00,448.77,448.78,447.19,447.2,27927.0,443.652,443.6619,442.09,442.0999,27927.0
2021-03-05 15:55:00,447.09,447.47,446.42,446.87,56272.0,441.9912,442.3669,441.3288,441.7737,56272.0
2021-03-08 09:30:00,445.61,448.2,444.74,446.15,36191.0,440.5281,443.0885,439.668,441.0619,36191.0
2021-03-08 09:35:00,445.98,445.98,444.33,445.05,10861.0,440.8938,440.8938,439.2627,439.9744,10861.0
2021-03-08 09:40:00,445.24,447.61,445.24,447.2,6542.0,440.1623,442.5053,440.1623,442.0999,6542.0
2021-03-08 09:45:00,447.71,448.68,446.76,447.86,17406.0,442.6041,443.5631,441.6649,442.7524,17406.0
2021-03-08 09:50:00,447.95,448.77,447.56,447.81,6089.0,442.8414,443.652,442.4558,442.703,6089.0
2021-03-08 09:55:00,448.56,449.0,447.2,447.93,17525.0,443.4444,443.8794,442.0999,442.8216,17525.0
2021-03-08 10:00:00,448.17,448.27,447.01,447.69,10335.0,443.0589,443.1577,441.9121,442.5843,10335.0
2021-03-08 10:05:00,447.81,450.38,447.81,450.0,11801.0,442.703,445.2437,442.703,444.868,11801.0
2021-03-08 10:10:00,450.19,450.26,449.45,450.24,5763.0,445.0558,445.125,444.3243,445.1053,5763.0
2021-03-08 10:15:00,450.04,451.0,450.02,450.33,7506.0,444.9075,445.8566,444.8878,445.1942,7506.0
2021-03-08 10:20:00,450.23,450.93,449.85,450.04,9719.0,445.0954,445.7874,444.7197,444.9075,9719.0
2021-03-08 10:25:00,450.39,450.99,449.84,450.81,6133.0,445.2535,445.8467,444.7098,445.6688,6133.0
2021-03-08 10:30:00,451.13,451.98,450.96,451.19,10818.0,445.9851,446.8254,445.817,446.0444,10818.0
2021-03-08 10:35:00,451.04,451.18,449.51,449.82,13354.0,445.8961,446.0345,444.3836,444.69,13354.0
2021-03-08 10:40:00,450.1,451.72,449.95,451.72,7617.0,444.9669,446.5684,444.8186,446.5684,7617.0
2021-03-08 10:45:00,452.05,452.21,450.83,450.83,7662.0,446.8946,447.0528,445.6885,445.6885,7662.0
2021-03-08 10:50:00,450.79,451.16,450.56,450.66,8521.0,445.649,446.0148,445.4216,445.5205,8521.0
2021-03-08 10:55:00,450.86,452.86,450.83,451.9,12622.0,445.7182,447.6954,445.6885,446.7463,12622.0
2021-03-08 11:00:00,451.81,452.02,451.37,451.37,19389.0,446.6574,446.865,446.2224,446.2224,19389.0
2021-03-08 11:05:00,451.67,453.13,451.67,452.36,11962.0,446.519,447.9623,446.519,447.2011,11962.0
2021-03-08 11:10:00,452.24,452.33,451.74,451.95,11954.0,447.0825,447.1714,446.5882,446.7958,11954.0
2021-03-08 11:15:00,451.83,452.4,451.73,452.26,11285.0,446.6771,447.2406,446.5783,447.1022,11285.0
2021-03-08 11:20:00,452.4,453.04,452.28,453.04,7528.0,447.2406,447.8733,447.122,447.8733,7528.0
2021-03-08 11:25:00,452.92,454.09,452.33,452.43,7891.0,447.7547,448.9114,447.1714,447.2703,7891.0
2021-03-08 11:30:00,452.7,452.7,451.91,452.48,5726.0,447.5372,447.5372,446.7562,447.3197,5726.0
2021-03-08 11:35:00,452.48,452.73,452.04,452.73,5182.0,447.3197,447.5669,446.8847,447.5669,5182.0
2021-03-08 11:40:00,452.49,452.53,451.74,451.75,7841.0,447.3296,447.3691,446.5882,446.598,7841.0
2021-03-08 11:45:00,451.88,452.21,451.67,451.94,8015.0,446.7266,447.0528,446.519,446.7859,8015.0
2021-03-08 11:50:00,451.72,452.4,451.62,451.99,7165.0,446.5684,447.2406,446.4695,446.8353,7165.0
2021-03-08 11:55:00,451.95,452.38,451.81,451.86,7857.0,446.7958,447.2209,446.6574,446.7068,7857.0
2021-03-08 12:00:00,451.85,452.42,451.74,452.38,8785.0,446.6969,447.2604,446.5882,447.2209,8785.0
2021-03-08 12:05:00,452.34,452.73,452.17,452.28,13216.0,447.1813,447.5669,447.0132,447.122,13216.0
2021-03-08 12:10:00,452.2,452.41,451.4,451.83,16250.0,447.0429,447.2505,446.252,446.6771,16250.0
2021-03-08 12:15:00,451.88,451.97,450.3,450.3,14112.0,446.7266,446.8155,445.1646,445.1646,14112.0
2021-03-08 12:20:00,450.54,452.31,450.53,451.78,16809.0,445.4018,447.1517,445.392,446.6277,16809.0
2021-03-08 12:25:00,452.05,452.53,451.83,452.01,4116.0,446.8946,447.3691,446.6771,446.8551,4116.0
2021-03-08 12:30:00,452.32,452.46,451.76,452.3,10051.0,447.1615,447.2999,446.6079,447.1418,10051.0
2021-03-08 12:35:00,452.36,452.67,451.94,451.94,2906.0,447.2011,447.5075,446.7859,446.7859,2906.0
2021-03-08 12:40:00,451.99,452.4,451.99,452.27,4383.0,446.8353,447.2406,446.8353,447.1121,4383.0
2021-03-08 12:45:00,452.26,452.63,451.93,452.45,12484.0,447.1022,447.468,446.776,447.2901,12484.0
2021-03-08 12:50:00,452.47,452.97,452.47,452.65,3781.0,447.3098,447.8041,447.3098,447.4878,3781.0
2021-03-08 12:55:00,452.67,453.2,452.61,452.62,5182.0,447.5075,448.0315,447.4482,447.4581,5182.0
2021-03-08 13:00:00,452.69,453.0,452.42,452.44,2927.0,447.5273,447.8338,447.2604,447.2802,2927.0
2021-03-08 13:05:00,452.61,452.67,452.15,452.15,2891.0,447.4482,447.5075,446.9935,446.9935,2891.0
2021-03-08 13:10:00,452.19,453.0,451.91,452.75,7314.0,447.033,447.8338,446.7562,447.5866,7314.0
2021-03-08 13:15:00,452.65,453.0,452.53,452.79,6030.0,447.4878,447.8338,447.3691,447.6262,6030.0
2021-03-08 13:20:00,452.91,453.0,452.63,452.71,2277.0,447.7448,447.8338,447.468,447.5471,2277.0
2021-03-08 13:25:00,452.84,452.88,452.26,452.61,2528.0,447.6756,447.7152,447.1022,447.4482,2528.0
2021-03-08 13:30:00,452.56,452.56,452.03,452.18,3170.0,447.3988,447.3988,446.8748,447.0231,3170.0
2021-03-08 13:35:00,452.17,452.41,451.98,452.22,3976.0,447.0132,447.2505,446.8254,447.0627,3976.0
2021-03-08 13:40:00,452.15,452.46,451.9,451.98,10344.0,446.9935,447.2999,446.7463,446.8254,10344.0
2021-03-08 13:45:00,452.06,452.18,450.65,450.8,10396.0,446.9045,447.0231,445.5106,445.6589,10396.0
2021-03-08 13:50:00,450.85,450.96,449.53,449.95,10029.0,445.7083,445.817,444.4034,444.8186,10029.0
2021-03-08 13:55:00,450.05,450.05,449.41,449.45,2128.0,444.9174,444.9174,444.2847,444.3243,2128.0
2021-03-08 14:00:00,449.48,450.11,449.42,449.82,5253.0,444.3539,444.9767,444.2946,444.69,5253.0
2021-03-08 14:05:00,449.82,450.87,449.61,450.46,5457.0,444.69,445.7281,444.4824,445.3228,5457.0
2021-03-08 14:10:00,450.19,450.54,449.98,450.15,4372.0,445.0558,445.4018,444.8482,445.0163,4372.0
2021-03-08 14:15:00,450.61,450.61,449.56,449.77,2564.0,445.471,445.471,444.433,444.6406,2564.0
2021-03-08 14:20:00,449.58,449.58,449.2,449.43,2366.0,444.4528,444.4528,444.0771,444.3045,2366.0
2021-03-08 14:25:00,449.31,449.92,449.2,449.45,4701.0,444.1859,444.7889,444.0771,444.3243,4701.0
2021-03-08 14:30:00,449.33,449.68,449.18,449.31,3684.0,444.2056,444.5516,444.0573,444.1859,3684.0
2021-03-08 14:35:00,449.27,449.41,448.35,448.35,2620.0,444.1463,444.2847,443.2368,443.2368,2620.0
2021-03-08 14:40:00,448.25,448.26,447.31,447.46,5644.0,443.138,443.1478,442.2087,442.357,5644.0
2021-03-08 14:45:00,447.59,447.75,446.57,446.98,6527.0,442.4855,442.6437,441.4771,441.8824,6527.0
2021-03-08 14:50:00,447.0,447.06,446.61,446.66,5644.0,441.9022,441.9615,441.5167,441.5661,5644.0
2021-03-08 14:55:00,446.65,447.33,446.57,446.8,4837.0,441.5562,442.2284,441.4771,441.7045,4837.0
2021-03-08 15:00:00,446.77,446.88,445.4,445.5,4037.0,441.6748,441.7836,440.3205,440.4193,4037.0
2021-03-08 15:05:00,445.35,445.45,444.77,444.81,10013.0,440.271,440.3699,439.6976,439.7372,10013.0
2021-03-08 15:10:00,444.66,444.91,444.18,444.35,8603.0,439.5889,439.836,439.1144,439.2824,8603.0
2021-03-08 15:15:00,444.44,444.6,442.75,442.76,19437.0,439.3714,439.5296,437.7007,437.7106,19437.0
2021-03-08 15:20:00,442.76,443.31,442.36,442.84,9324.0,437.7106,438.2543,437.3151,437.7897,9324.0
2021-03-08 15:25:00,442.97,443.09,441.47,441.51,15218.0,437.9182,438.0368,436.4353,436.4748,15218.0
2021-03-08 15:30:00,441.5,442.12,440.83,442.12,45244.0,436.4649,437.0779,435.8026,437.0779,45244.0
2021-03-08 15:35:00,442.2,442.7,441.96,442.21,13157.0,437.157,437.6512,436.9197,437.1668,13157.0
2021-03-08 15:40:00,442.13,442.32,441.55,441.79,17786.0,437.0877,437.2756,436.5144,436.7516,17786.0
2021-03-08 15:45:00,441.81,441.97,440.67,440.78,26479.0,436.7714,436.9296,435.6444,435.7531,26479.0
2021-03-08 15:50:00,440.81,441.11,439.79,440.82,39704.0,435.7828,436.0794,434.7744,435.7927,39704.0
2021-03-08 15:55:00,440.79,440.79,439.45,439.81,74533.0,435.763,435.763,434.4383,434.7942,74533.0
2021-03-09 09:30:00,450.0,459.99,449.68,459.11,93754.0,444.868,454.7441,444.5516,453.8741,93754.0
2021-03-09 09:35:00,460.0,461.06,456.31,457.25,76913.0,454.754,455.8019,451.106,452.0353,76913.0
2021-03-09 09:40:00,457.28,458.57,456.76,457.49,40915.0,452.065,453.3403,451.5509,452.2726,40915.0
2021-03-09 09:45:00,456.83,457.34,452.05,453.02,35392.0,451.6201,452.1243,446.8946,447.8536,35392.0
2021-03-09 09:50:00,453.19,454.66,452.31,454.35,31122.0,448.0216,449.4749,447.1517,449.1684,31122.0
2021-03-09 09:55:00,454.4,456.23,454.02,455.55,23010.0,449.2178,451.0269,448.8422,450.3547,23010.0
2021-03-09 10:00:00,455.7,456.05,454.26,454.82,37376.0,450.503,450.849,449.0794,449.633,37376.0
2021-03-09 10:05:00,455.0,457.7,454.86,456.14,34091.0,449.811,452.4802,449.6726,450.938,34091.0
2021-03-09 10:10:00,456.42,457.46,455.31,457.39,29113.0,451.2148,452.2429,450.1174,452.1737,29113.0
2021-03-09 10:15:00,457.56,459.56,457.56,457.75,38622.0,452.3418,454.319,452.3418,452.5296,38622.0
2021-03-09 10:20:00,457.47,458.93,457.46,457.89,16403.0,452.2528,453.6962,452.2429,452.668,16403.0
2021-03-09 10:25:00,458.3,458.97,457.95,458.85,14567.0,453.0733,453.7357,452.7273,453.6171,14567.0
2021-03-09 10:30:00,458.71,458.78,457.05,457.06,11527.0,453.4787,453.5479,451.8376,451.8475,11527.0
2021-03-09 10:35:00,456.71,456.88,456.02,456.02,14681.0,451.5015,451.6695,450.8193,450.8193,14681.0
2021-03-09 10:40:00,456.0,457.01,455.88,456.62,7274.0,450.7996,451.7981,450.6809,451.4125,7274.0
2021-03-09 10:45:00,456.74,457.74,456.19,456.67,16942.0,451.5311,452.5197,450.9874,451.4619,16942.0
2021-03-09 10:50:00,456.41,456.62,455.85,456.05,17700.0,451.2049,451.4125,450.6513,450.849,17700.0
2021-03-09 10:55:00,456.34,456.81,455.46,455.58,19956.0,451.1357,451.6003,450.2657,450.3844,19956.0
2021-03-09 11:00:00,455.57,455.69,454.1,455.42,17595.0,450.3745,450.4931,448.9212,450.2262,17595.0
2021-03-09 11:05:00,455.39,455.79,454.43,454.69,15844.0,450.1965,450.592,449.2475,449.5045,15844.0
2021-03-09 11:10:00,454.68,456.44,454.68,456.36,27869.0,449.4946,451.2346,449.4946,451.1555,27869.0
2021-03-09 11:15:00,456.36,456.42,455.79,456.04,14294.0,451.1555,451.2148,450.592,450.8391,14294.0
2021-03-09 11:20:00,456.04,457.01,456.04,456.36,9785.0,450.8391,451.7981,450.8391,451.1555,9785.0
2021-03-09 11:25:00,456.42,456.9,456.4,456.56,8617.0,451.2148,451.6893,451.195,451.3532,8617.0
2021-03-09 11:30:00,456.71,457.55,456.59,457.27,20611.0,451.5015,452.3319,451.3828,452.0551,20611.0
2021-03-09 11:35:00,457.19,457.24,456.4,456.77,14019.0,451.976,452.0254,451.195,451.5608,14019.0
2021-03-09 11:40:00,456.67,456.77,455.94,455.94,9573.0,451.4619,451.5608,450.7403,450.7403,9573.0
2021-03-09 11:45:00,455.94,455.94,454.62,454.84,13986.0,450.7403,450.7403,449.4353,449.6528,13986.0
2021-03-09 11:50:00,454.64,455.27,454.2,455.1,9538.0,449.4551,450.0779,449.0201,449.9098,9538.0
2021-03-09 11:55:00,455.09,455.66,454.74,455.34,13748.0,449.8999,450.4634,449.5539,450.1471,13748.0
2021-03-09 12:00:00,455.39,455.58,455.17,455.36,10505.0,450.1965,450.3844,449.979,450.1669,10505.0
2021-03-09 12:05:00,455.28,455.75,455.28,455.39,12695.0,450.0878,450.5524,450.0878,450.1965,12695.0
2021-03-09 12:10:00,455.34,455.34,454.66,455.03,13383.0,450.1471,450.1471,449.4749,449.8406,13383.0
2021-03-09 12:15:00,454.96,455.36,454.83,455.05,13182.0,449.7714,450.1669,449.6429,449.8604,13182.0
2021-03-09 12:20:00,455.17,456.36,454.1,456.35,30039.0,449.979,451.1555,448.9212,451.1456,30039.0
2021-03-09 12:25:00,456.4,456.67,455.58,455.58,16157.0,451.195,451.4619,450.3844,450.3844,16157.0
2021-03-09 12:30:00,455.7,455.84,454.73,454.99,13436.0,450.503,450.6414,449.5441,449.8011,13436.0
2021-03-09 12:35:00,455.07,455.21,454.42,454.99,17296.0,449.8802,450.0186,449.2376,449.8011,17296.0
2021-03-09 12:40:00,454.84,454.93,454.4,454.7,7898.0,449.6528,449.7418,449.2178,449.5144,7898.0
2021-03-09 12:45:00,454.64,455.05,454.52,455.04,18140.0,449.4551,449.8604,449.3364,449.8505,18140.0
2021-03-09 12:50:00,455.12,455.13,454.56,454.8,8060.0,449.9296,449.9395,449.376,449.6133,8060.0
2021-03-09 12:55:00,454.86,456.13,454.85,456.12,11292.0,449.6726,450.9281,449.6627,450.9182,11292.0
2021-03-09 13:00:00,456.14,456.8,456.05,456.51,5300.0,450.938,451.5904,450.849,451.3038,5300.0
2021-03-09 13:05:00,456.33,456.46,455.69,456.33,10680.0,451.1258,451.2543,450.4931,451.1258,10680.0
2021-03-09 13:10:00,456.31,456.53,456.09,456.14,18058.0,451.106,451.3235,450.8885,450.938,18058.0
2021-03-09 13:15:00,456.01,456.01,455.46,456.01,6461.0,450.8095,450.8095,450.2657,450.8095,6461.0
2021-03-09 13:20:00,455.83,455.83,455.29,455.29,7047.0,450.6315,450.6315,450.0977,450.0977,7047.0
2021-03-09 13:25:00,455.2,455.39,454.33,454.75,13937.0,450.0087,450.1965,449.1486,449.5638,13937.0
2021-03-09 13:30:00,454.76,454.93,454.32,454.73,29046.0,449.5737,449.7418,449.1387,449.5441,29046.0
2021-03-09 13:35:00,454.67,455.34,454.42,455.15,15313.0,449.4847,450.1471,449.2376,449.9593,15313.0
2021-03-09 13:40:00,455.13,455.19,453.56,453.56,10738.0,449.9395,449.9988,448.3874,448.3874,10738.0
2021-03-09 13:45:00,453.56,453.57,452.85,453.01,11210.0,448.3874,448.3973,447.6855,447.8437,11210.0
2021-03-09 13:50:00,453.11,453.54,452.81,453.54,10806.0,447.9425,448.3676,447.646,448.3676,10806.0
2021-03-09 13:55:00,453.7,453.76,452.47,452.47,12964.0,448.5258,448.5851,447.3098,447.3098,12964.0
2021-03-09 14:00:00,452.62,452.91,451.85,451.85,16614.0,447.4581,447.7448,446.6969,446.6969,16614.0
2021-03-09 14:05:00,451.85,452.05,451.51,451.55,15245.0,446.6969,446.8946,446.3608,446.4003,15245.0
2021-03-09 14:10:00,451.6,452.55,451.52,452.36,8848.0,446.4497,447.3889,446.3707,447.2011,8848.0
2021-03-09 14:15:00,452.32,452.59,452.17,452.53,8958.0,447.1615,447.4285,447.0132,447.3691,8958.0
2021-03-09 14:20:00,452.43,453.47,452.31,453.35,11323.0,447.2703,448.2984,447.1517,448.1798,11323.0
2021-03-09 14:25:00,453.31,453.42,452.71,453.11,18541.0,448.1402,448.249,447.5471,447.9425,18541.0
2021-03-09 14:30:00,453.18,453.3,452.06,452.19,13981.0,448.0117,448.1304,446.9045,447.033,13981.0
2021-03-09 14:35:00,452.1,453.32,452.1,453.32,18360.0,446.944,448.1501,446.944,448.1501,18360.0
2021-03-09 14:40:00,453.51,453.84,452.97,453.18,11371.0,448.338,448.6642,447.8041,448.0117,11371.0
2021-03-09 14:45:00,453.2,453.52,453.09,453.14,9802.0,448.0315,448.3479,447.9228,447.9722,9802.0
2021-03-09 14:50:00,453.19,453.28,452.33,452.74,13067.0,448.0216,448.1106,447.1714,447.5767,13067.0
2021-03-09 14:55:00,452.83,453.42,452.67,453.16,11246.0,447.6657,448.249,447.5075,447.992,11246.0
2021-03-09 15:00:00,453.1,453.26,452.77,452.89,8179.0,447.9326,448.0908,447.6064,447.725,8179.0
2021-03-09 15:05:00,452.9,453.05,452.77,452.82,7052.0,447.7349,447.8832,447.6064,447.6558,7052.0
2021-03-09 15:10:00,452.8,453.36,452.75,453.1,22092.0,447.6361,448.1897,447.5866,447.9326,22092.0
2021-03-09 15:15:00,453.14,453.14,452.33,452.76,15671.0,447.9722,447.9722,447.1714,447.5965,15671.0
2021-03-09 15:20:00,452.81,452.94,452.0,452.44,13931.0,447.646,447.7745,446.8452,447.2802,13931.0
2021-03-09 15:25:00,452.44,453.16,452.44,452.58,17526.0,447.2802,447.992,447.2802,447.4186,17526.0
2021-03-09 15:30:00,452.55,452.59,451.52,452.49,31569.0,447.3889,447.4285,446.3707,447.3296,31569.0
2021-03-09 15:35:00,452.47,452.64,451.64,452.31,25842.0,447.3098,447.4779,446.4893,447.1517,25842.0
2021-03-09 15:40:00,452.31,452.37,450.72,451.21,36172.0,447.1517,447.211,445.5798,446.0642,36172.0
2021-03-09 15:45:00,451.12,451.61,450.09,450.31,41111.0,445.9752,446.4596,444.957,445.1745,41111.0
2021-03-09 15:50:00,450.22,450.65,448.92,450.65,64236.0,445.0855,445.5106,443.8003,445.5106,64236.0
2021-03-09 15:55:00,450.43,450.67,447.72,448.1,164524.0,445.2931,445.5304,442.614,442.9897,164524.0
2021-03-10 09:30:00,456.7,459.78,453.21,456.12,105603.0,451.4916,454.5365,448.0414,450.9182,105603.0
2021-03-10 09:35:00,455.77,456.2,453.19,453.9,75146.0,450.5722,450.9973,448.0216,448.7235,75146.0
2021-03-10 09:40:00,453.45,454.4,453.16,453.69,21356.0,448.2787,449.2178,447.992,448.5159,21356.0
2021-03-10 09:45:00,453.99,455.63,453.66,455.63,20320.0,448.8125,450.4338,448.4863,450.4338,20320.0
2021-03-10 09:50:00,455.83,459.34,455.69,457.97,26592.0,450.6315,454.1015,450.4931,452.7471,26592.0
2021-03-10 09:55:00,457.6,457.97,455.82,456.8,20559.0,452.3813,452.7471,450.6216,451.5904,20559.0
2021-03-10 10:00:00,457.13,457.13,455.0,455.29,15151.0,451.9167,451.9167,449.811,450.0977,15151.0
2021-03-10 10:05:00,455.29,457.39,455.27,456.6,25780.0,450.0977,452.1737,450.0779,451.3927,25780.0
2021-03-10 10:10:00,455.52,456.19,454.1,454.23,71691.0,450.325,450.9874,448.9212,449.0498,71691.0
2021-03-10 10:15:00,454.2,455.87,454.0,455.57,21162.0,449.0201,450.6711,448.8224,450.3745,21162.0
2021-03-10 10:20:00,455.65,455.93,454.74,455.93,17805.0,450.4536,450.7304,449.5539,450.7304,17805.0
2021-03-10 10:25:00,455.84,455.97,454.55,454.55,15845.0,450.6414,450.7699,449.3661,449.3661,15845.0
2021-03-10 10:30:00,454.64,454.74,453.25,453.74,14310.0,449.4551,449.5539,448.0809,448.5653,14310.0
2021-03-10 10:35:00,453.72,454.44,453.58,454.01,11402.0,448.5456,449.2574,448.4072,448.8323,11402.0
2021-03-10 10:40:00,454.17,454.49,453.81,454.2,12152.0,448.9904,449.3068,448.6345,449.0201,12152.0
2021-03-10 10:45:00,454.19,454.5,454.03,454.06,12431.0,449.0102,449.3167,448.852,448.8817,12431.0
2021-03-10 10:50:00,454.03,454.03,451.63,452.32,14857.0,448.852,448.852,446.4794,447.1615,14857.0
2021-03-10 10:55:00,452.66,452.98,452.23,452.45,15357.0,447.4977,447.814,447.0726,447.2901,15357.0
2021-03-10 11:00:00,452.41,452.57,451.27,452.57,9879.0,447.2505,447.4087,446.1235,447.4087,9879.0
2021-03-10 11:05:00,452.46,452.54,451.67,452.2,11134.0,447.2999,447.379,446.519,447.0429,11134.0
2021-03-10 11:10:00,452.41,453.35,452.31,453.35,2841.0,447.2505,448.1798,447.1517,448.1798,2841.0
2021-03-10 11:15:00,453.32,453.93,453.32,453.73,12724.0,448.1501,448.7532,448.1501,448.5555,12724.0
2021-03-10 11:20:00,453.79,454.93,453.78,454.6,16006.0,448.6148,449.7418,448.6049,449.4155,16006.0
2021-03-10 11:25:00,454.69,455.21,454.07,454.07,11719.0,449.5045,450.0186,448.8916,448.8916,11719.0
2021-03-10 11:30:00,454.14,455.37,454.14,454.95,11477.0,448.9608,450.1768,448.9608,449.7615,11477.0
2021-03-10 11:35:00,455.05,455.72,455.04,455.43,10336.0,449.8604,450.5228,449.8505,450.2361,10336.0
2021-03-10 11:40:00,455.53,455.59,454.01,454.12,9132.0,450.3349,450.3942,448.8323,448.941,9132.0
2021-03-10 11:45:00,454.48,456.5,454.44,456.41,11678.0,449.2969,451.2939,449.2574,451.2049,11678.0
2021-03-10 11:50:00,456.63,456.78,456.36,456.64,17901.0,451.4224,451.5707,451.1555,451.4323,17901.0
2021-03-10 11:55:00,456.7,457.38,456.54,457.09,19683.0,451.4916,452.1638,451.3334,451.8771,19683.0
2021-03-10 12:00:00,457.12,457.27,455.41,455.59,13016.0,451.9068,452.0551,450.2163,450.3942,13016.0
2021-03-10 12:05:00,455.46,455.6,454.99,455.33,9658.0,450.2657,450.4041,449.8011,450.1372,9658.0
2021-03-10 12:10:00,455.6,455.93,455.5,455.64,7292.0,450.4041,450.7304,450.3053,450.4437,7292.0
2021-03-10 12:15:00,455.63,456.13,455.5,455.88,14409.0,450.4338,450.9281,450.3053,450.6809,14409.0
2021-03-10 12:20:00,455.88,456.46,455.59,456.35,8021.0,450.6809,451.2543,450.3942,451.1456,8021.0
2021-03-10 12:25:00,456.33,456.72,456.16,456.5,9520.0,451.1258,451.5114,450.9577,451.2939,9520.0
2021-03-10 12:30:00,456.47,456.65,455.35,455.95,9536.0,451.2642,451.4422,450.157,450.7501,9536.0
2021-03-10 12:35:00,456.18,456.3,455.8,455.91,12021.0,450.9775,451.0961,450.6019,450.7106,12021.0
2021-03-10 12:40:00,455.98,456.27,455.81,456.11,7710.0,450.7798,451.0665,450.6117,450.9083,7710.0
2021-03-10 12:45:00,456.11,456.96,456.11,456.82,8223.0,450.9083,451.7486,450.9083,451.6102,8223.0
2021-03-10 12:50:00,456.98,457.13,456.78,456.98,7669.0,451.7684,451.9167,451.5707,451.7684,7669.0
2021-03-10 12:55:00,456.99,457.38,456.7,457.27,9343.0,451.7783,452.1638,451.4916,452.0551,9343.0
2021-03-10 13:00:00,457.4,457.6,456.26,457.22,11716.0,452.1836,452.3813,451.0566,452.0057,11716.0
2021-03-10 13:05:00,457.3,457.61,457.1,457.46,8992.0,452.0847,452.3912,451.887,452.2429,8992.0
2021-03-10 13:10:00,457.53,457.64,457.05,457.14,5460.0,452.3121,452.4209,451.8376,451.9266,5460.0
2021-03-10 13:15:00,457.23,457.36,456.54,456.82,6464.0,452.0155,452.1441,451.3334,451.6102,6464.0
2021-03-10 13:20:00,456.68,456.91,456.18,456.18,11203.0,451.4718,451.6992,450.9775,450.9775,11203.0
2021-03-10 13:25:00,456.04,456.18,454.77,455.18,10865.0,450.8391,450.9775,449.5836,449.9889,10865.0
2021-03-10 13:30:00,455.31,455.32,453.07,453.16,18895.0,450.1174,450.1273,447.903,447.992,18895.0
2021-03-10 13:35:00,453.17,453.17,451.37,451.37,21835.0,448.0018,448.0018,446.2224,446.2224,21835.0
2021-03-10 13:40:00,451.37,452.0,449.28,449.44,25419.0,446.2224,446.8452,444.1562,444.3144,25419.0
2021-03-10 13:45:00,449.48,449.72,447.9,447.91,16862.0,444.3539,444.5912,442.7919,442.8018,16862.0
2021-03-10 13:50:00,447.9,447.94,444.02,444.79,42207.0,442.7919,442.8315,438.9562,439.7174,42207.0
2021-03-10 13:55:00,444.73,445.86,444.01,444.03,45409.0,439.6581,440.7752,438.9463,438.9661,45409.0
2021-03-10 14:00:00,444.23,444.23,442.67,444.17,43253.0,439.1638,439.1638,437.6216,439.1045,43253.0
2021-03-10 14:05:00,443.87,444.79,442.61,443.36,38808.0,438.8079,439.7174,437.5623,438.3037,38808.0
2021-03-10 14:10:00,443.41,444.47,443.11,443.32,19445.0,438.3532,439.4011,438.0566,438.2642,19445.0
2021-03-10 14:15:00,443.17,443.78,443.08,443.58,17590.0,438.1159,438.7189,438.0269,438.5212,17590.0
2021-03-10 14:20:00,443.63,443.85,442.48,442.57,25627.0,438.5706,438.7881,437.4338,437.5227,25627.0
2021-03-10 14:25:00,442.54,443.21,442.0,442.13,39312.0,437.4931,438.1554,436.9592,437.0877,39312.0
2021-03-10 14:30:00,442.05,442.05,441.12,441.23,38131.0,437.0087,437.0087,436.0893,436.198,38131.0
2021-03-10 14:35:00,441.2,442.03,441.2,441.78,20846.0,436.1684,436.9889,436.1684,436.7417,20846.0
2021-03-10 14:40:00,441.78,443.75,441.63,443.55,27376.0,436.7417,438.6893,436.5935,438.4916,27376.0
2021-03-10 14:45:00,443.42,444.05,443.07,443.59,24294.0,438.363,438.9859,438.017,438.5311,24294.0
2021-03-10 14:50:00,443.59,444.14,443.14,443.88,23818.0,438.5311,439.0748,438.0862,438.8178,23818.0
2021-03-10 14:55:00,444.0,444.73,443.34,444.48,14094.0,438.9364,439.6581,438.284,439.4109,14094.0
2021-03-10 15:00:00,444.5,445.41,444.34,444.63,16925.0,439.4307,440.3303,439.2725,439.5592,16925.0
2021-03-10 15:05:00,444.54,444.54,443.62,443.9,16698.0,439.4703,439.4703,438.5608,438.8376,16698.0
2021-03-10 15:10:00,443.85,443.85,442.96,442.96,16249.0,438.7881,438.7881,437.9083,437.9083,16249.0
2021-03-10 15:15:00,442.97,444.01,442.86,443.94,11639.0,437.9182,438.9463,437.8094,438.8771,11639.0
2021-03-10 15:20:00,443.94,444.52,443.83,444.18,17919.0,438.8771,439.4505,438.7684,439.1144,17919.0
2021-03-10 15:25:00,444.18,444.31,443.5,444.1,14845.0,439.1144,439.2429,438.4421,439.0353,14845.0
2021-03-10 15:30:00,444.18,444.85,443.36,443.41,36035.0,439.1144,439.7767,438.3037,438.3532,36035.0
2021-03-10 15:35:00,443.27,444.03,443.27,443.54,35784.0,438.2147,438.9661,438.2147,438.4817,35784.0
2021-03-10 15:40:00,443.5,443.71,443.3,443.36,31117.0,438.4421,438.6497,438.2444,438.3037,31117.0
2021-03-10 15:45:00,443.42,444.06,442.98,443.7,43960.0,438.363,438.9957,437.9281,438.6398,43960.0
2021-03-10 15:50:00,443.34,443.36,442.02,442.64,45254.0,438.284,438.3037,436.979,437.5919,45254.0
2021-03-10 15:55:00,442.75,442.9,440.73,441.08,220039.0,437.7007,437.849,435.7037,436.0497,220039.0
2021-03-11 09:30:00,450.0,453.29,448.01,451.69,180581.0,444.868,448.1205,442.9007,446.5387,180581.0
2021-03-11 09:35:00,452.25,452.87,449.14,449.53,55468.0,447.0923,447.7053,444.0178,444.4034,55468.0
2021-03-11 09:40:00,449.53,452.49,449.51,452.18,59835.0,444.4034,447.3296,444.3836,447.0231,59835.0
2021-03-11 09:45:00,451.9,453.1,450.16,450.16,28887.0,446.7463,447.9326,445.0262,445.0262,28887.0
2021-03-11 09:50:00,450.34,451.38,449.64,451.2,20566.0,445.2041,446.2323,444.5121,446.0543,20566.0
2021-03-11 09:55:00,451.2,451.77,450.76,451.25,11455.0,446.0543,446.6178,445.6193,446.1037,11455.0
2021-03-11 10:00:00,451.34,452.72,451.2,452.49,12173.0,446.1927,447.557,446.0543,447.3296,12173.0
2021-03-11 10:05:00,452.66,452.71,449.93,451.65,29132.0,447.4977,447.5471,444.7988,446.4992,29132.0
2021-03-11 10:10:00,451.54,452.06,450.76,450.94,14774.0,446.3904,446.9045,445.6193,445.7973,14774.0
2021-03-11 10:15:00,450.9,452.03,450.22,450.22,12570.0,445.7577,446.8748,445.0855,445.0855,12570.0
2021-03-11 10:20:00,450.46,451.13,450.15,450.79,9435.0,445.3228,445.9851,445.0163,445.649,9435.0
2021-03-11 10:25:00,450.74,451.83,450.69,451.58,12709.0,445.5996,446.6771,445.5501,446.43,12709.0
2021-03-11 10:30:00,451.6,452.05,451.15,451.63,16026.0,446.4497,446.8946,446.0049,446.4794,16026.0
2021-03-11 10:35:00,451.63,452.24,451.32,451.61,14703.0,446.4794,447.0825,446.1729,446.4596,14703.0
2021-03-11 10:40:00,451.55,451.67,450.98,451.34,12049.0,446.4003,446.519,445.8368,446.1927,12049.0
2021-03-11 10:45:00,451.42,452.2,451.41,451.99,13361.0,446.2718,447.0429,446.2619,446.8353,13361.0
2021-03-11 10:50:00,451.96,452.68,451.76,452.62,7310.0,446.8056,447.5174,446.6079,447.4581,7310.0
2021-03-11 10:55:00,452.57,453.61,452.42,453.61,7580.0,447.4087,448.4368,447.2604,448.4368,7580.0
2021-03-11 11:00:00,453.65,454.02,453.45,453.45,12135.0,448.4764,448.8422,448.2787,448.2787,12135.0
2021-03-11 11:05:00,453.4,453.53,452.73,453.08,7733.0,448.2292,448.3577,447.5669,447.9129,7733.0
2021-03-11 11:10:00,452.9,453.64,452.89,453.64,9404.0,447.7349,448.4665,447.725,448.4665,9404.0
2021-03-11 11:15:00,453.88,456.35,453.88,454.88,16719.0,448.7037,451.1456,448.7037,449.6923,16719.0
2021-03-11 11:20:00,455.14,455.33,454.73,454.95,9697.0,449.9494,450.1372,449.5441,449.7615,9697.0
2021-03-11 11:25:00,455.43,455.62,454.6,455.5,22116.0,450.2361,450.4239,449.4155,450.3053,22116.0
2021-03-11 11:30:00,455.4,456.2,454.88,456.17,10461.0,450.2064,450.9973,449.6923,450.9676,10461.0
2021-03-11 11:35:00,456.33,458.43,456.33,457.23,20838.0,451.1258,453.2019,451.1258,452.0155,20838.0
2021-03-11 11:40:00,457.32,458.3,457.01,458.19,15347.0,452.1045,453.0733,451.7981,452.9646,15347.0
2021-03-11 11:45:00,458.07,458.74,457.76,458.5,40243.0,452.846,453.5083,452.5395,453.2711,40243.0
2021-03-11 11:50:00,458.39,458.42,457.85,458.18,10609.0,453.1623,453.192,452.6285,452.9547,10609.0
2021-03-11 11:55:00,458.05,458.5,457.82,458.32,20977.0,452.8262,453.2711,452.5988,453.0931,20977.0
2021-03-11 12:00:00,458.17,458.47,456.63,457.63,23713.0,452.9448,453.2414,451.4224,452.411,23713.0
2021-03-11 12:05:00,457.75,458.22,457.58,457.58,16939.0,452.5296,452.9943,452.3616,452.3616,16939.0
2021-03-11 12:10:00,457.49,458.32,457.38,457.91,14350.0,452.2726,453.0931,452.1638,452.6878,14350.0
2021-03-11 12:15:00,457.84,459.0,457.84,458.95,14495.0,452.6186,453.7654,452.6186,453.7159,14495.0
2021-03-11 12:20:00,458.97,459.41,458.7,459.0,17080.0,453.7357,454.1707,453.4688,453.7654,17080.0
2021-03-11 12:25:00,458.99,459.45,458.83,459.45,12196.0,453.7555,454.2102,453.5973,454.2102,12196.0
2021-03-11 12:30:00,459.28,459.4,458.36,458.48,15052.0,454.0422,454.1608,453.1327,453.2513,15052.0
2021-03-11 12:35:00,458.49,459.25,458.48,459.1,14627.0,453.2612,454.0125,453.2513,453.8642,14627.0
2021-03-11 12:40:00,459.02,459.02,458.32,458.91,22912.0,453.7851,453.7851,453.0931,453.6764,22912.0
2021-03-11 12:45:00,458.91,459.21,458.82,459.2,12716.0,453.6764,453.973,453.5874,453.9631,12716.0
2021-03-11 12:50:00,458.96,459.14,458.67,458.69,10286.0,453.7258,453.9038,453.4391,453.4589,10286.0
2021-03-11 12:55:00,458.73,459.07,458.52,458.89,11561.0,453.4984,453.8346,453.2908,453.6566,11561.0
2021-03-11 13:00:00,458.97,459.7,458.75,459.69,10308.0,453.7357,454.4574,453.5182,454.4475,10308.0
2021-03-11 13:05:00,459.81,460.39,459.81,460.13,33235.0,454.5661,455.1395,454.5661,454.8825,33235.0
2021-03-11 13:10:00,460.13,460.15,459.36,459.64,8100.0,454.8825,454.9022,454.1213,454.3981,8100.0
2021-03-11 13:15:00,459.56,459.61,458.67,458.71,7557.0,454.319,454.3684,453.4391,453.4787,7557.0
2021-03-11 13:20:00,458.8,459.35,458.8,459.12,6291.0,453.5676,454.1114,453.5676,453.884,6291.0
2021-03-11 13:25:00,459.11,459.26,458.3,459.1,7656.0,453.8741,454.0224,453.0733,453.8642,7656.0
2021-03-11 13:30:00,459.06,459.08,458.67,458.79,10247.0,453.8247,453.8444,453.4391,453.5578,10247.0
2021-03-11 13:35:00,458.79,459.41,458.79,459.1,14666.0,453.5578,454.1707,453.5578,453.8642,14666.0
2021-03-11 13:40:00,459.11,459.81,459.1,459.59,7700.0,453.8741,454.5661,453.8642,454.3486,7700.0
2021-03-11 13:45:00,459.71,459.78,459.29,459.65,17938.0,454.4673,454.5365,454.052,454.4079,17938.0
2021-03-11 13:50:00,459.64,460.47,459.63,459.95,17535.0,454.3981,455.2186,454.3882,454.7045,17535.0
2021-03-11 13:55:00,460.03,460.15,459.3,459.78,16288.0,454.7836,454.9022,454.0619,454.5365,16288.0
2021-03-11 14:00:00,460.03,460.95,459.76,460.32,8295.0,454.7836,455.6931,454.5167,455.0703,8295.0
2021-03-11 14:05:00,460.26,460.71,459.85,459.98,4465.0,455.011,455.4559,454.6057,454.7342,4465.0
2021-03-11 14:10:00,459.84,460.54,459.78,459.78,9309.0,454.5958,455.2878,454.5365,454.5365,9309.0
2021-03-11 14:15:00,459.78,460.12,459.77,460.08,6539.0,454.5365,454.8726,454.5266,454.833,6539.0
2021-03-11 14:20:00,459.93,460.08,459.61,460.08,8092.0,454.6848,454.833,454.3684,454.833,8092.0
2021-03-11 14:25:00,460.14,461.1,460.14,461.1,21974.0,454.8924,455.8414,454.8924,455.8414,21974.0
2021-03-11 14:30:00,461.23,461.46,460.86,461.16,18094.0,455.9699,456.1973,455.6041,455.9007,18094.0
2021-03-11 14:35:00,461.04,462.11,461.03,461.93,16211.0,455.7821,456.8399,455.7722,456.6619,16211.0
2021-03-11 14:40:00,462.06,462.47,461.67,462.32,21770.0,456.7905,457.1958,456.4049,457.0475,21770.0
2021-03-11 14:45:00,462.29,462.61,462.12,462.12,29901.0,457.0178,457.3342,456.8498,456.8498,29901.0
2021-03-11 14:50:00,462.14,462.67,462.12,462.59,24072.0,456.8695,457.3935,456.8498,457.3144,24072.0
2021-03-11 14:55:00,462.61,462.88,462.36,462.64,42100.0,457.3342,457.6011,457.087,457.3638,42100.0
2021-03-11 15:00:00,462.55,463.22,462.44,463.05,44341.0,457.2749,457.9372,457.1661,457.7692,44341.0
2021-03-11 15:05:00,462.8,463.23,462.38,462.88,36035.0,457.522,457.9471,457.1068,457.6011,36035.0
2021-03-11 15:10:00,462.8,462.99,462.31,462.85,32318.0,457.522,457.7099,457.0376,457.5714,32318.0
2021-03-11 15:15:00,462.78,462.9,460.88,460.98,22587.0,457.5022,457.6209,455.6239,455.7228,22587.0
2021-03-11 15:20:00,461.12,461.28,460.61,460.83,20776.0,455.8612,456.0194,455.357,455.5745,20776.0
2021-03-11 15:25:00,460.82,461.67,460.69,461.38,20067.0,455.5646,456.4049,455.4361,456.1182,20067.0
2021-03-11 15:30:00,461.35,461.43,460.72,460.86,19518.0,456.0886,456.1676,455.4657,455.6041,19518.0
2021-03-11 15:35:00,460.88,461.62,460.65,461.45,29425.0,455.6239,456.3555,455.3965,456.1874,29425.0
2021-03-11 15:40:00,461.46,461.49,459.46,459.9,25932.0,456.1973,456.227,454.2201,454.6551,25932.0
2021-03-11 15:45:00,459.74,460.7,459.73,460.13,20532.0,454.4969,455.446,454.487,454.8825,20532.0
2021-03-11 15:50:00,460.24,460.65,459.79,460.5,26790.0,454.9912,455.3965,454.5463,455.2483,26790.0
2021-03-11 15:55:00,460.47,461.06,460.38,460.5,59667.0,455.2186,455.8019,455.1296,455.2483,59667.0
2021-03-12 09:30:00,454.98,457.12,452.34,452.91,47245.0,449.7912,451.9068,447.1813,447.7448,47245.0
2021-03-12 09:35:00,452.42,453.32,448.62,449.69,33048.0,447.2604,448.1501,443.5037,444.5615,33048.0
2021-03-12 09:40:00,449.3,453.08,448.77,452.22,35062.0,444.176,447.9129,443.652,447.0627,35062.0
2021-03-12 09:45:00,452.23,452.82,449.16,450.52,12884.0,447.0726,447.6558,444.0376,445.3821,12884.0
2021-03-12 09:50:00,450.64,451.59,450.25,451.01,8990.0,445.5007,446.4399,445.1151,445.8665,8990.0
2021-03-12 09:55:00,450.87,452.0,449.6,452.0,12821.0,445.7281,446.8452,444.4726,446.8452,12821.0
2021-03-12 10:00:00,451.97,451.98,449.3,449.97,13014.0,446.8155,446.8254,444.176,444.8383,13014.0
2021-03-12 10:05:00,449.85,450.72,449.26,449.58,10327.0,444.7197,445.5798,444.1364,444.4528,10327.0
2021-03-12 10:10:00,449.32,449.37,448.49,448.9,11859.0,444.1958,444.2452,443.3752,443.7805,11859.0
2021-03-12 10:15:00,449.0,449.18,448.48,449.04,3295.0,443.8794,444.0573,443.3653,443.9189,3295.0
2021-03-12 10:20:00,449.02,449.74,449.01,449.53,7587.0,443.8992,444.611,443.8893,444.4034,7587.0
2021-03-12 10:25:00,449.77,449.94,449.11,449.73,9866.0,444.6406,444.8087,443.9881,444.6011,9866.0
2021-03-12 10:30:00,449.74,449.74,449.17,449.29,6711.0,444.611,444.611,444.0475,444.1661,6711.0
2021-03-12 10:35:00,449.29,449.5,448.58,448.89,48236.0,444.1661,444.3737,443.4642,443.7707,48236.0
2021-03-12 10:40:00,449.0,449.1,448.56,448.86,12179.0,443.8794,443.9783,443.4444,443.741,12179.0
2021-03-12 10:45:00,448.86,449.66,448.85,449.4,11888.0,443.741,444.5319,443.7311,444.2748,11888.0
2021-03-12 10:50:00,449.39,449.44,448.66,448.99,27682.0,444.265,444.3144,443.5433,443.8695,27682.0
2021-03-12 10:55:00,449.06,450.01,448.95,449.75,15035.0,443.9387,444.8779,443.83,444.6208,15035.0
2021-03-12 11:00:00,449.67,449.67,448.08,448.53,7652.0,444.5418,444.5418,442.9699,443.4148,7652.0
2021-03-12 11:05:00,448.69,449.32,448.54,448.74,8047.0,443.5729,444.1958,443.4246,443.6224,8047.0
2021-03-12 11:10:00,448.73,449.04,448.61,448.61,5978.0,443.6125,443.9189,443.4938,443.4938,5978.0
2021-03-12 11:15:00,448.61,449.28,448.36,448.71,11347.0,443.4938,444.1562,443.2467,443.5927,11347.0
2021-03-12 11:20:00,448.89,449.18,448.72,448.95,6877.0,443.7707,444.0573,443.6026,443.83,6877.0
2021-03-12 11:25:00,449.12,449.48,448.97,449.4,16454.0,443.998,444.3539,443.8497,444.2748,16454.0
2021-03-12 11:30:00,449.44,449.51,449.08,449.08,5292.0,444.3144,444.3836,443.9585,443.9585,5292.0
2021-03-12 11:35:00,449.19,449.45,448.73,448.99,4663.0,444.0672,444.3243,443.6125,443.8695,4663.0
2021-03-12 11:40:00,449.02,449.09,448.75,448.76,31703.0,443.8992,443.9684,443.6323,443.6421,31703.0
2021-03-12 11:45:00,448.63,448.85,448.18,448.49,5464.0,443.5136,443.7311,443.0688,443.3752,5464.0
2021-03-12 11:50:00,448.14,448.28,447.75,447.98,5718.0,443.0292,443.1676,442.6437,442.871,5718.0
2021-03-12 11:55:00,448.0,448.15,447.7,447.86,3972.0,442.8908,443.0391,442.5942,442.7524,3972.0
2021-03-12 12:00:00,447.81,448.35,447.5,448.35,12552.0,442.703,443.2368,442.3965,443.2368,12552.0
2021-03-12 12:05:00,448.01,448.6,447.84,448.49,4047.0,442.9007,443.484,442.7326,443.3752,4047.0
2021-03-12 12:10:00,448.39,448.6,448.16,448.19,1781.0,443.2764,443.484,443.049,443.0786,1781.0
2021-03-12 12:15:00,448.1,448.34,448.04,448.34,3147.0,442.9897,443.2269,442.9303,443.2269,3147.0
2021-03-12 12:20:00,448.46,448.62,448.07,448.19,4838.0,443.3456,443.5037,442.96,443.0786,4838.0
2021-03-12 12:25:00,448.23,448.62,448.07,448.6,4850.0,443.1182,443.5037,442.96,443.484,4850.0
2021-03-12 12:30:00,448.6,449.69,448.6,449.24,5633.0,443.484,444.5615,443.484,444.1167,5633.0
2021-03-12 12:35:00,449.05,449.18,448.13,448.46,3120.0,443.9288,444.0573,443.0193,443.3456,3120.0
2021-03-12 12:40:00,448.23,448.34,447.66,447.66,11419.0,443.1182,443.2269,442.5547,442.5547,11419.0
2021-03-12 12:45:00,447.88,448.16,447.84,448.09,4497.0,442.7722,443.049,442.7326,442.9798,4497.0
2021-03-12 12:50:00,447.89,448.03,447.5,447.67,16692.0,442.7821,442.9205,442.3965,442.5646,16692.0
2021-03-12 12:55:00,447.67,447.99,447.66,447.74,6194.0,442.5646,442.8809,442.5547,442.6338,6194.0
2021-03-12 13:00:00,447.77,447.98,447.58,447.97,5351.0,442.6634,442.871,442.4756,442.8611,5351.0
2021-03-12 13:05:00,448.18,448.4,448.1,448.24,14962.0,443.0688,443.2862,442.9897,443.1281,14962.0
2021-03-12 13:10:00,448.14,448.32,447.93,448.25,3264.0,443.0292,443.2072,442.8216,443.138,3264.0
2021-03-12 13:15:00,448.29,448.93,448.05,448.93,5798.0,443.1775,443.8102,442.9402,443.8102,5798.0
2021-03-12 13:20:00,448.92,449.29,448.91,449.08,2692.0,443.8003,444.1661,443.7904,443.9585,2692.0
2021-03-12 13:25:00,449.14,449.73,449.08,449.62,5908.0,444.0178,444.6011,443.9585,444.4923,5908.0
2021-03-12 13:30:00,449.65,449.97,449.42,449.75,8485.0,444.522,444.8383,444.2946,444.6208,8485.0
2021-03-12 13:35:00,449.73,450.34,449.73,450.2,3568.0,444.6011,445.2041,444.6011,445.0657,3568.0
2021-03-12 13:40:00,450.26,450.59,450.25,450.51,1955.0,445.125,445.4513,445.1151,445.3722,1955.0
2021-03-12 13:45:00,450.5,450.51,449.87,449.87,4447.0,445.3623,445.3722,444.7395,444.7395,4447.0
2021-03-12 13:50:00,449.85,450.75,449.85,450.36,2957.0,444.7197,445.6094,444.7197,445.2239,2957.0
2021-03-12 13:55:00,450.54,451.14,450.22,450.29,5754.0,445.4018,445.995,445.0855,445.1547,5754.0
2021-03-12 14:00:00,450.07,450.33,449.88,449.89,5200.0,444.9372,445.1942,444.7494,444.7593,5200.0
2021-03-12 14:05:00,449.98,451.07,449.91,450.93,11910.0,444.8482,445.9258,444.779,445.7874,11910.0
2021-03-12 14:10:00,450.83,451.02,450.26,450.91,22556.0,445.6885,445.8764,445.125,445.7676,22556.0
2021-03-12 14:15:00,450.91,451.0,449.2,450.26,31937.0,445.7676,445.8566,444.0771,445.125,31937.0
2021-03-12 14:20:00,450.33,450.49,449.16,449.41,13046.0,445.1942,445.3524,444.0376,444.2847,13046.0
2021-03-12 14:25:00,449.52,449.84,449.01,449.73,2511.0,444.3935,444.7098,443.8893,444.6011,2511.0
2021-03-12 14:30:00,449.84,449.84,449.11,449.56,4477.0,444.7098,444.7098,443.9881,444.433,4477.0
2021-03-12 14:35:00,449.69,449.93,449.33,449.44,4666.0,444.5615,444.7988,444.2056,444.3144,4666.0
2021-03-12 14:40:00,449.46,450.28,449.45,450.27,4263.0,444.3342,445.1448,444.3243,445.1349,4263.0
2021-03-12 14:45:00,450.47,450.87,450.12,450.2,8459.0,445.3326,445.7281,444.9866,445.0657,8459.0
2021-03-12 14:50:00,450.17,450.41,450.07,450.17,4203.0,445.0361,445.2733,444.9372,445.0361,4203.0
2021-03-12 14:55:00,450.07,450.47,450.06,450.32,4358.0,444.9372,445.3326,444.9273,445.1843,4358.0
2021-03-12 15:00:00,450.38,450.38,449.85,449.97,5702.0,445.2437,445.2437,444.7197,444.8383,5702.0
2021-03-12 15:05:00,449.91,450.74,449.81,450.29,6836.0,444.779,445.5996,444.6802,445.1547,6836.0
2021-03-12 15:10:00,450.29,450.3,449.97,450.09,5720.0,445.1547,445.1646,444.8383,444.957,5720.0
2021-03-12 15:15:00,450.09,450.17,449.46,450.03,11091.0,444.957,445.0361,444.3342,444.8977,11091.0
2021-03-12 15:20:00,449.86,449.93,449.49,449.6,14241.0,444.7296,444.7988,444.3638,444.4726,14241.0
2021-03-12 15:25:00,449.51,449.53,449.05,449.13,4774.0,444.3836,444.4034,443.9288,444.0079,4774.0
2021-03-12 15:30:00,449.14,449.35,448.72,449.01,7053.0,444.0178,444.2254,443.6026,443.8893,7053.0
2021-03-12 15:35:00,449.09,449.62,448.79,449.17,20472.0,443.9684,444.4923,443.6718,444.0475,20472.0
2021-03-12 15:40:00,449.25,449.64,449.15,449.4,15367.0,444.1266,444.5121,444.0277,444.2748,15367.0
2021-03-12 15:45:00,449.42,449.54,448.95,449.35,19586.0,444.2946,444.4132,443.83,444.2254,19586.0
2021-03-12 15:50:00,449.41,450.53,448.96,450.11,35476.0,444.2847,445.392,443.8399,444.9767,35476.0
2021-03-12 15:55:00,450.11,451.24,450.1,450.5,47632.0,444.9767,446.0939,444.9669,445.3623,47632.0
2021-03-15 09:30:00,447.42,451.93,445.75,451.33,50682.0,442.5714,447.0325,440.9195,446.439,50682.0
2021-03-15 09:35:00,451.55,454.4,449.6,453.38,7854.0,446.6566,449.4757,444.7278,448.4668,7854.0
2021-03-15 09:40:00,453.29,453.94,450.37,450.84,16260.0,448.3778,449.0207,445.4894,445.9543,16260.0
2021-03-15 09:45:00,451.12,451.9,450.51,451.0,13922.0,446.2313,447.0028,445.6279,446.1126,13922.0
2021-03-15 09:50:00,451.2,451.67,450.85,450.86,12198.0,446.3104,446.7753,445.9642,445.9741,12198.0
2021-03-15 09:55:00,451.19,451.52,449.5,450.27,7525.0,446.3005,446.627,444.6288,445.3905,7525.0
2021-03-15 10:00:00,450.61,450.61,449.58,450.01,8424.0,445.7268,445.7268,444.708,445.1333,8424.0
2021-03-15 10:05:00,450.21,450.53,449.58,450.36,11084.0,445.3312,445.6477,444.708,445.4795,11084.0
2021-03-15 10:10:00,450.56,450.69,449.97,450.48,17870.0,445.6774,445.806,445.0938,445.5982,17870.0
2021-03-15 10:15:00,450.48,450.58,449.48,449.64,15533.0,445.5982,445.6971,444.6091,444.7673,15533.0
2021-03-15 10:20:00,449.52,449.75,448.12,449.0,8163.0,444.6486,444.8761,443.2638,444.1343,8163.0
2021-03-15 10:25:00,448.85,449.07,447.04,447.05,7197.0,443.9859,444.2035,442.1955,442.2054,7197.0
2021-03-15 10:30:00,447.53,447.84,447.18,447.75,12347.0,442.6802,442.9868,442.334,442.8978,12347.0
2021-03-15 10:35:00,447.75,448.02,446.75,446.87,16141.0,442.8978,443.1649,441.9087,442.0274,16141.0
2021-03-15 10:40:00,446.92,447.76,446.66,447.76,7736.0,442.0768,442.9077,441.8196,442.9077,7736.0
2021-03-15 10:45:00,447.91,449.71,447.89,449.3,23158.0,443.0561,444.8366,443.0363,444.431,23158.0
2021-03-15 10:50:00,449.54,449.96,449.15,449.29,8281.0,444.6684,445.0839,444.2826,444.4211,8281.0
2021-03-15 10:55:00,449.15,449.66,448.37,449.38,13278.0,444.2826,444.7871,443.5111,444.5101,13278.0
2021-03-15 11:00:00,449.0,449.7,448.99,449.53,10591.0,444.1343,444.8267,444.1244,444.6585,10591.0
2021-03-15 11:05:00,449.76,449.85,449.08,449.35,13453.0,444.886,444.9751,444.2134,444.4805,13453.0
2021-03-15 11:10:00,449.35,449.63,449.11,449.44,4729.0,444.4805,444.7574,444.2431,444.5695,4729.0
2021-03-15 11:15:00,449.55,449.55,449.06,449.33,5750.0,444.6783,444.6783,444.1936,444.4607,5750.0
2021-03-15 11:20:00,449.22,449.85,448.32,448.53,42821.0,444.3519,444.9751,443.4616,443.6694,42821.0
2021-03-15 11:25:00,448.68,449.0,447.91,448.63,22319.0,443.8177,444.1343,443.0561,443.7683,22319.0
2021-03-15 11:30:00,448.87,449.29,448.57,449.07,12382.0,444.0057,444.4211,443.7089,444.2035,12382.0
2021-03-15 11:35:00,449.15,450.62,449.14,450.03,26246.0,444.2826,445.7367,444.2728,445.1531,26246.0
2021-03-15 11:40:00,450.03,451.09,450.03,450.52,31739.0,445.1531,446.2016,445.1531,445.6378,31739.0
2021-03-15 11:45:00,450.53,450.85,450.01,450.37,6659.0,445.6477,445.9642,445.1333,445.4894,6659.0
2021-03-15 11:50:00,450.41,450.8,449.8,450.69,12092.0,445.529,445.9148,444.9256,445.806,12092.0
2021-03-15 11:55:00,450.61,450.81,450.0,450.06,17412.0,445.7268,445.9247,445.1234,445.1828,17412.0
2021-03-15 12:00:00,449.94,450.43,449.71,450.08,8093.0,445.0641,445.5488,444.8366,445.2026,8093.0
2021-03-15 12:05:00,450.16,450.54,450.0,450.42,14965.0,445.2817,445.6576,445.1234,445.5389,14965.0
2021-03-15 12:10:00,450.71,450.71,449.92,449.94,5832.0,445.8257,445.8257,445.0443,445.0641,5832.0
2021-03-15 12:15:00,449.92,450.07,449.26,449.39,9336.0,445.0443,445.1927,444.3915,444.52,9336.0
2021-03-15 12:20:00,449.25,449.59,449.16,449.38,8132.0,444.3816,444.7179,444.2925,444.5101,8132.0
2021-03-15 12:25:00,449.54,450.81,449.4,450.78,15702.0,444.6684,445.9247,444.5299,445.895,15702.0
2021-03-15 12:30:00,450.69,451.36,450.5,451.08,7048.0,445.806,446.4687,445.618,446.1917,7048.0
2021-03-15 12:35:00,450.96,451.38,450.84,451.22,5335.0,446.073,446.4885,445.9543,446.3302,5335.0
2021-03-15 12:40:00,451.27,451.92,451.26,451.83,5712.0,446.3797,447.0226,446.3698,446.9336,5712.0
2021-03-15 12:45:00,451.86,452.09,451.4,451.84,2562.0,446.9633,447.1908,446.5083,446.9435,2562.0
2021-03-15 12:50:00,451.84,451.84,451.42,451.6,2874.0,446.9435,446.9435,446.528,446.7061,2874.0
2021-03-15 12:55:00,451.61,451.65,450.93,451.54,11046.0,446.716,446.7556,446.0434,446.6467,11046.0
2021-03-15 13:00:00,451.66,452.25,451.47,452.25,5965.0,446.7654,447.349,446.5775,447.349,5965.0
2021-03-15 13:05:00,452.23,452.95,452.05,452.95,4389.0,447.3293,448.0415,447.1512,448.0415,4389.0
2021-03-15 13:10:00,452.78,453.07,452.28,452.63,6842.0,447.8733,448.1602,447.3787,447.7249,6842.0
2021-03-15 13:15:00,452.57,452.8,452.16,452.63,3917.0,447.6656,447.8931,447.26,447.7249,3917.0
2021-03-15 13:20:00,452.69,452.83,452.51,452.67,3593.0,447.7843,447.9228,447.6062,447.7645,3593.0
2021-03-15 13:25:00,452.64,452.65,452.31,452.41,5351.0,447.7348,447.7447,447.4084,447.5073,5351.0
2021-03-15 13:30:00,452.23,453.28,452.22,452.85,4162.0,447.3293,448.3679,447.3194,447.9425,4162.0
2021-03-15 13:35:00,452.77,453.66,452.74,453.44,5211.0,447.8634,448.7438,447.8337,448.5262,5211.0
2021-03-15 13:40:00,453.54,453.83,453.53,453.67,3384.0,448.6251,448.9119,448.6152,448.7537,3384.0
2021-03-15 13:45:00,453.57,453.8,453.08,453.21,8570.0,448.6547,448.8823,448.1701,448.2986,8570.0
2021-03-15 13:50:00,453.16,453.38,452.9,453.22,7462.0,448.2492,448.4668,447.992,448.3085,7462.0
2021-03-15 13:55:00,453.21,453.51,453.04,453.25,10198.0,448.2986,448.5954,448.1305,448.3382,10198.0
2021-03-15 14:00:00,453.25,454.26,453.25,454.26,2228.0,448.3382,449.3373,448.3382,449.3373,2228.0
2021-03-15 14:05:00,454.2,454.94,454.08,454.78,7891.0,449.2779,450.0099,449.1592,449.8516,7891.0
2021-03-15 14:10:00,454.61,455.08,454.61,454.77,9235.0,449.6835,450.1484,449.6835,449.8417,9235.0
2021-03-15 14:15:00,454.77,455.16,454.63,455.16,2919.0,449.8417,450.2275,449.7033,450.2275,2919.0
2021-03-15 14:20:00,455.11,455.19,453.51,453.78,16144.0,450.1781,450.2572,448.5954,448.8625,16144.0
2021-03-15 14:25:00,453.77,454.03,453.1,453.14,9522.0,448.8526,449.1098,448.1898,448.2294,9522.0
2021-03-15 14:30:00,453.32,453.97,453.3,453.77,6176.0,448.4075,449.0504,448.3877,448.8526,6176.0
2021-03-15 14:35:00,453.84,453.88,453.5,453.51,3731.0,448.9218,448.9614,448.5855,448.5954,3731.0
2021-03-15 14:40:00,453.57,453.62,452.9,453.11,4448.0,448.6547,448.7042,447.992,448.1997,4448.0
2021-03-15 14:45:00,452.91,453.73,452.83,453.53,7277.0,448.0019,448.813,447.9228,448.6152,7277.0
2021-03-15 14:50:00,453.61,453.61,452.81,453.31,7071.0,448.6943,448.6943,447.903,448.3976,7071.0
2021-03-15 14:55:00,453.31,453.64,453.24,453.49,4844.0,448.3976,448.724,448.3283,448.5756,4844.0
2021-03-15 15:00:00,453.61,453.8,453.26,453.27,4638.0,448.6943,448.8823,448.3481,448.358,4638.0
2021-03-15 15:05:00,453.19,453.33,452.96,453.14,8495.0,448.2789,448.4173,448.0514,448.2294,8495.0
2021-03-15 15:10:00,453.15,453.33,452.36,452.48,17768.0,448.2393,448.4173,447.4579,447.5766,17768.0
2021-03-15 15:15:00,452.49,452.59,451.75,451.87,19256.0,447.5864,447.6854,446.8545,446.9732,19256.0
2021-03-15 15:20:00,451.98,452.02,451.35,451.54,16097.0,447.082,447.1215,446.4588,446.6467,16097.0
2021-03-15 15:25:00,451.54,452.43,451.42,452.35,14694.0,446.6467,447.5271,446.528,447.448,14694.0
2021-03-15 15:30:00,452.45,452.45,451.96,451.96,12498.0,447.5469,447.5469,447.0622,447.0622,12498.0
2021-03-15 15:35:00,451.8,451.88,451.32,451.47,10700.0,446.9039,446.9831,446.4291,446.5775,10700.0
2021-03-15 15:40:00,451.51,451.86,451.13,451.73,10412.0,446.6171,446.9633,446.2412,446.8347,10412.0
2021-03-15 15:45:00,451.73,451.76,451.2,451.34,19586.0,446.8347,446.8644,446.3104,446.4489,19586.0
2021-03-15 15:50:00,451.52,452.54,450.96,452.54,40701.0,446.627,447.6359,446.073,447.6359,40701.0
2021-03-15 15:55:00,452.62,452.86,451.88,452.86,68330.0,447.715,447.9524,446.9831,447.9524,68330.0
2021-03-16 09:30:00,455.29,455.72,453.59,454.52,53230.0,450.3561,450.7814,448.6745,449.5944,53230.0
2021-03-16 09:35:00,454.55,454.99,450.07,450.8,17950.0,449.6241,450.0594,445.1927,445.9148,17950.0
2021-03-16 09:40:00,450.79,451.39,450.01,451.06,10069.0,445.9049,446.4984,445.1333,446.1719,10069.0
2021-03-16 09:45:00,451.1,451.16,448.41,449.96,19844.0,446.2115,446.2709,443.5507,445.0839,19844.0
2021-03-16 09:50:00,449.93,450.18,448.59,449.21,17031.0,445.0542,445.3015,443.7287,444.342,17031.0
2021-03-16 09:55:00,449.45,449.91,448.86,449.24,20299.0,444.5794,445.0344,443.9958,444.3717,20299.0
2021-03-16 10:00:00,448.98,450.28,448.29,448.48,15051.0,444.1145,445.4004,443.432,443.6199,15051.0
2021-03-16 10:05:00,448.69,450.22,448.53,449.44,24371.0,443.8276,445.341,443.6694,444.5695,24371.0
2021-03-16 10:10:00,449.44,449.87,449.03,449.69,18950.0,444.5695,444.9948,444.1639,444.8168,18950.0
2021-03-16 10:15:00,449.67,451.25,449.66,450.66,37842.0,444.797,446.3599,444.7871,445.7763,37842.0
2021-03-16 10:20:00,450.51,451.07,450.18,451.07,9161.0,445.6279,446.1818,445.3015,446.1818,9161.0
2021-03-16 10:25:00,450.94,451.42,450.86,450.99,16798.0,446.0532,446.528,445.9741,446.1027,16798.0
2021-03-16 10:30:00,451.02,451.13,449.75,450.32,10486.0,446.1324,446.2412,444.8761,445.44,10486.0
2021-03-16 10:35:00,450.47,450.74,449.88,450.3,13939.0,445.5883,445.8554,445.0047,445.4202,13939.0
2021-03-16 10:40:00,450.38,451.11,450.17,450.7,11540.0,445.4993,446.2214,445.2916,445.8158,11540.0
2021-03-16 10:45:00,450.83,450.86,450.15,450.57,19965.0,445.9444,445.9741,445.2718,445.6873,19965.0
2021-03-16 10:50:00,450.67,451.05,450.14,450.4,19324.0,445.7862,446.1621,445.2619,445.5191,19324.0
2021-03-16 10:55:00,450.51,450.71,449.64,449.9,33463.0,445.6279,445.8257,444.7673,445.0245,33463.0
2021-03-16 11:00:00,449.9,450.16,449.72,450.08,23982.0,445.0245,445.2817,444.8465,445.2026,23982.0
2021-03-16 11:05:00,450.08,450.24,449.92,450.05,5293.0,445.2026,445.3608,445.0443,445.1729,5293.0
2021-03-16 11:10:00,450.23,450.96,450.07,450.95,9742.0,445.3509,446.073,445.1927,446.0631,9742.0
2021-03-16 11:15:00,450.64,451.11,450.49,450.7,8458.0,445.7565,446.2214,445.6081,445.8158,8458.0
2021-03-16 11:20:00,450.63,450.91,450.43,450.82,7380.0,445.7466,446.0236,445.5488,445.9345,7380.0
2021-03-16 11:25:00,450.69,450.74,450.06,450.26,8856.0,445.806,445.8554,445.1828,445.3806,8856.0
2021-03-16 11:30:00,450.13,450.68,450.1,450.52,7948.0,445.252,445.7961,445.2223,445.6378,7948.0
2021-03-16 11:35:00,450.42,450.57,449.73,449.74,9864.0,445.5389,445.6873,444.8564,444.8662,9864.0
2021-03-16 11:40:00,449.61,450.03,449.3,449.73,20023.0,444.7377,445.1531,444.431,444.8564,20023.0
2021-03-16 11:45:00,449.7,449.7,449.21,449.36,3856.0,444.8267,444.8267,444.342,444.4904,3856.0
2021-03-16 11:50:00,449.3,449.3,448.4,448.44,14184.0,444.431,444.431,443.5408,443.5803,14184.0
2021-03-16 11:55:00,448.32,449.09,448.14,448.82,13932.0,443.4616,444.2233,443.2836,443.9562,13932.0
2021-03-16 12:00:00,448.75,449.09,448.75,448.85,8052.0,443.887,444.2233,443.887,443.9859,8052.0
2021-03-16 12:05:00,448.79,448.87,448.02,448.02,12951.0,443.9265,444.0057,443.1649,443.1649,12951.0
2021-03-16 12:10:00,448.02,448.02,446.86,447.33,14364.0,443.1649,443.1649,442.0175,442.4824,14364.0
2021-03-16 12:15:00,447.21,448.44,447.2,448.44,8391.0,442.3637,443.5803,442.3538,443.5803,8391.0
2021-03-16 12:20:00,448.35,449.11,448.35,448.84,9689.0,443.4913,444.2431,443.4913,443.976,9689.0
2021-03-16 12:25:00,448.84,448.91,448.4,448.58,11916.0,443.976,444.0452,443.5408,443.7188,11916.0
2021-03-16 12:30:00,448.48,448.84,448.37,448.55,10885.0,443.6199,443.976,443.5111,443.6891,10885.0
2021-03-16 12:35:00,448.5,449.05,448.49,448.7,9243.0,443.6397,444.1837,443.6298,443.8375,9243.0
2021-03-16 12:40:00,448.63,449.13,448.56,448.95,8177.0,443.7683,444.2629,443.699,444.0848,8177.0
2021-03-16 12:45:00,449.04,449.15,448.65,448.9,10276.0,444.1738,444.2826,443.7881,444.0354,10276.0
2021-03-16 12:50:00,448.65,448.92,448.38,448.5,17267.0,443.7881,444.0551,443.521,443.6397,17267.0
2021-03-16 12:55:00,448.6,448.72,448.33,448.5,12579.0,443.7386,443.8573,443.4715,443.6397,12579.0
2021-03-16 13:00:00,448.52,448.62,447.11,447.5,16906.0,443.6595,443.7584,442.2647,442.6505,16906.0
2021-03-16 13:05:00,447.55,447.55,446.6,447.1,14128.0,442.7,442.7,441.7603,442.2549,14128.0
2021-03-16 13:10:00,447.02,447.1,446.83,447.04,10513.0,442.1757,442.2549,441.9878,442.1955,10513.0
2021-03-16 13:15:00,447.01,447.04,446.59,447.0,12360.0,442.1658,442.1955,441.7504,442.1559,12360.0
2021-03-16 13:20:00,446.9,447.1,446.42,446.49,12645.0,442.057,442.2549,441.5822,441.6515,12645.0
2021-03-16 13:25:00,446.55,447.14,446.47,446.73,14171.0,441.7108,442.2944,441.6317,441.8889,14171.0
2021-03-16 13:30:00,446.87,447.04,445.66,445.67,22194.0,442.0274,442.1955,440.8305,440.8404,22194.0
2021-03-16 13:35:00,445.55,445.63,444.07,445.06,27828.0,440.7217,440.8008,439.2577,440.237,27828.0
2021-03-16 13:40:00,445.08,445.44,444.6,445.21,18772.0,440.2567,440.6128,439.7819,440.3853,18772.0
2021-03-16 13:45:00,445.11,446.9,444.56,446.7,16136.0,440.2864,442.057,439.7424,441.8592,16136.0
2021-03-16 13:50:00,446.4,446.49,445.61,445.88,20813.0,441.5624,441.6515,440.781,441.0481,20813.0
2021-03-16 13:55:00,445.84,446.08,445.53,445.94,12726.0,441.0085,441.2459,440.7019,441.1074,12726.0
2021-03-16 14:00:00,445.8,446.06,445.56,445.92,16149.0,440.9689,441.2261,440.7315,441.0876,16149.0
2021-03-16 14:05:00,446.02,446.05,445.46,446.0,15811.0,441.1866,441.2162,440.6326,441.1668,15811.0
2021-03-16 14:10:00,446.06,446.07,445.75,445.89,15995.0,441.2261,441.236,440.9195,441.058,15995.0
2021-03-16 14:15:00,445.88,446.04,445.35,445.35,10222.0,441.0481,441.2063,440.5238,440.5238,10222.0
2021-03-16 14:20:00,445.33,445.36,444.33,444.49,11681.0,440.504,440.5337,439.5149,439.6731,11681.0
2021-03-16 14:25:00,444.52,444.53,442.5,443.51,36377.0,439.7028,439.7127,437.7047,438.7038,36377.0
2021-03-16 14:30:00,443.44,443.98,442.73,442.79,31954.0,438.6345,439.1687,437.9322,437.9916,31954.0
2021-03-16 14:35:00,442.74,443.09,442.0,443.09,32633.0,437.9421,438.2883,437.2101,438.2883,32633.0
2021-03-16 14:40:00,443.18,444.05,442.75,443.19,19217.0,438.3773,439.2379,437.952,438.3872,19217.0
2021-03-16 14:45:00,443.18,444.52,443.17,444.23,11840.0,438.3773,439.7028,438.3674,439.416,11840.0
2021-03-16 14:50:00,444.25,444.85,443.98,444.49,7648.0,439.4357,440.0292,439.1687,439.6731,7648.0
2021-03-16 14:55:00,444.58,444.58,443.64,443.76,32001.0,439.7622,439.7622,438.8324,438.9511,32001.0
2021-03-16 15:00:00,443.76,444.03,443.52,443.91,17441.0,438.9511,439.2181,438.7137,439.0994,17441.0
2021-03-16 15:05:00,443.87,444.23,443.79,444.22,25067.0,439.0599,439.416,438.9807,439.4061,25067.0
2021-03-16 15:10:00,444.22,444.85,444.17,444.33,15034.0,439.4061,440.0292,439.3566,439.5149,15034.0
2021-03-16 15:15:00,444.22,444.52,443.91,444.05,18025.0,439.4061,439.7028,439.0994,439.2379,18025.0
2021-03-16 15:20:00,443.9,444.11,443.43,443.9,26421.0,439.0895,439.2973,438.6246,439.0895,26421.0
2021-03-16 15:25:00,443.9,444.03,443.5,443.69,18214.0,439.0895,439.2181,438.6939,438.8818,18214.0
2021-03-16 15:30:00,443.8,445.81,443.8,445.47,35799.0,438.9906,440.9788,438.9906,440.6425,35799.0
2021-03-16 15:35:00,445.5,445.59,445.0,445.32,31218.0,440.6722,440.7612,440.1776,440.4941,31218.0
2021-03-16 15:40:00,445.46,445.54,445.02,445.22,29965.0,440.6326,440.7118,440.1974,440.3952,29965.0
2021-03-16 15:45:00,445.29,445.45,444.11,444.69,28445.0,440.4645,440.6227,439.2973,439.871,28445.0
2021-03-16 15:50:00,444.79,445.72,444.74,445.34,25547.0,439.9699,440.8898,439.9204,440.5139,25547.0
2021-03-16 15:55:00,445.51,446.64,445.26,446.43,106587.0,440.6821,441.7998,440.4348,441.5921,106587.0
2021-03-17 09:30:00,442.81,443.82,441.29,441.69,48366.0,438.0113,439.0104,436.5078,436.9035,48366.0
2021-03-17 09:35:00,441.49,443.62,441.21,442.02,13639.0,436.7057,438.8126,436.4287,437.2299,13639.0
2021-03-17 09:40:00,442.01,442.81,440.21,442.34,11216.0,437.22,438.0113,435.4395,437.5464,11216.0
2021-03-17 09:45:00,442.37,442.56,441.1,442.18,22194.0,437.5761,437.7641,436.3199,437.3882,22194.0
2021-03-17 09:50:00,442.17,442.75,441.39,441.98,13731.0,437.3783,437.952,436.6067,437.1903,13731.0
2021-03-17 09:55:00,441.92,443.92,441.38,443.79,13372.0,437.131,439.1093,436.5968,438.9807,13372.0
2021-03-17 10:00:00,443.81,444.1,442.98,443.12,9962.0,439.0005,439.2874,438.1795,438.318,9962.0
2021-03-17 10:05:00,443.0,444.6,443.0,443.83,12849.0,438.1993,439.7819,438.1993,439.0203,12849.0
2021-03-17 10:10:00,443.61,444.16,443.08,443.53,16389.0,438.8027,439.3467,438.2784,438.7235,16389.0
2021-03-17 10:15:00,443.53,444.06,443.1,444.03,7331.0,438.7235,439.2478,438.2982,439.2181,7331.0
2021-03-17 10:20:00,443.99,444.35,443.28,444.23,11930.0,439.1786,439.5347,438.4763,439.416,11930.0
2021-03-17 10:25:00,444.38,445.24,444.38,444.54,3728.0,439.5643,440.415,439.5643,439.7226,3728.0
2021-03-17 10:30:00,444.54,444.89,443.58,444.25,15243.0,439.7226,440.0688,438.773,439.4357,15243.0
2021-03-17 10:35:00,444.33,445.08,444.32,444.88,8815.0,439.5149,440.2567,439.505,440.0589,8815.0
2021-03-17 10:40:00,444.69,444.79,444.11,444.79,4463.0,439.871,439.9699,439.2973,439.9699,4463.0
2021-03-17 10:45:00,444.77,444.87,443.84,443.98,8734.0,439.9501,440.049,439.0302,439.1687,8734.0
2021-03-17 10:50:00,444.01,445.59,443.87,445.38,9426.0,439.1983,440.7612,439.0599,440.5535,9426.0
2021-03-17 10:55:00,445.38,445.49,444.62,444.93,7095.0,440.5535,440.6623,439.8017,440.1084,7095.0
2021-03-17 11:00:00,444.98,444.98,444.03,444.63,5764.0,440.1578,440.1578,439.2181,439.8116,5764.0
2021-03-17 11:05:00,444.8,445.09,444.63,444.74,10893.0,439.9798,440.2666,439.8116,439.9204,10893.0
2021-03-17 11:10:00,444.64,444.69,444.26,444.39,4951.0,439.8215,439.871,439.4456,439.5742,4951.0
2021-03-17 11:15:00,444.41,445.5,444.38,445.39,7458.0,439.594,440.6722,439.5643,440.5634,7458.0
2021-03-17 11:20:00,445.41,445.55,444.82,444.87,2713.0,440.5832,440.7217,439.9996,440.049,2713.0
2021-03-17 11:25:00,444.88,445.35,444.75,445.35,6166.0,440.0589,440.5238,439.9303,440.5238,6166.0
2021-03-17 11:30:00,445.39,445.51,444.3,444.3,13614.0,440.5634,440.6821,439.4852,439.4852,13614.0
2021-03-17 11:35:00,444.31,444.36,443.8,443.88,5187.0,439.4951,439.5446,438.9906,439.0698,5187.0
2021-03-17 11:40:00,443.8,444.53,443.69,444.53,6982.0,438.9906,439.7127,438.8818,439.7127,6982.0
2021-03-17 11:45:00,444.57,445.02,444.4,444.6,8026.0,439.7523,440.1974,439.5841,439.7819,8026.0
2021-03-17 11:50:00,444.85,445.14,444.8,444.92,4582.0,440.0292,440.3161,439.9798,440.0985,4582.0
2021-03-17 11:55:00,444.9,445.29,444.7,445.29,5136.0,440.0787,440.4645,439.8809,440.4645,5136.0
2021-03-17 12:00:00,445.24,445.44,445.07,445.18,2358.0,440.415,440.6128,440.2469,440.3557,2358.0
2021-03-17 12:05:00,445.09,445.17,444.54,444.75,4548.0,440.2666,440.3458,439.7226,439.9303,4548.0
2021-03-17 12:10:00,444.96,445.25,444.8,444.8,13587.0,440.138,440.4249,439.9798,439.9798,13587.0
2021-03-17 12:15:00,444.79,445.5,444.7,445.0,13202.0,439.9699,440.6722,439.8809,440.1776,13202.0
2021-03-17 12:20:00,445.17,445.57,444.91,445.44,8793.0,440.3458,440.7414,440.0886,440.6128,8793.0
2021-03-17 12:25:00,445.57,445.75,445.02,445.02,10820.0,440.7414,440.9195,440.1974,440.1974,10820.0
2021-03-17 12:30:00,444.95,445.09,444.6,444.74,2946.0,440.1282,440.2666,439.7819,439.9204,2946.0
2021-03-17 12:35:00,444.63,445.27,444.46,445.08,7477.0,439.8116,440.4447,439.6435,440.2567,7477.0
2021-03-17 12:40:00,445.09,445.21,444.89,444.9,2979.0,440.2666,440.3853,440.0688,440.0787,2979.0
2021-03-17 12:45:00,444.86,444.94,444.52,444.86,3952.0,440.0391,440.1183,439.7028,440.0391,3952.0
2021-03-17 12:50:00,444.9,445.25,444.9,445.0,4215.0,440.0787,440.4249,440.0787,440.1776,4215.0
2021-03-17 12:55:00,444.99,444.99,443.89,444.27,8518.0,440.1677,440.1677,439.0796,439.4555,8518.0
2021-03-17 13:00:00,444.29,444.53,444.1,444.53,2193.0,439.4753,439.7127,439.2874,439.7127,2193.0
2021-03-17 13:05:00,444.66,444.76,444.41,444.5,4218.0,439.8413,439.9402,439.594,439.683,4218.0
2021-03-17 13:10:00,444.6,444.83,444.43,444.69,5804.0,439.7819,440.0095,439.6138,439.871,5804.0
2021-03-17 13:15:00,444.55,444.98,444.1,444.98,5577.0,439.7325,440.1578,439.2874,440.1578,5577.0
2021-03-17 13:20:00,444.83,445.05,444.54,444.54,4460.0,440.0095,440.2271,439.7226,439.7226,4460.0
2021-03-17 13:25:00,444.72,444.76,444.51,444.53,2501.0,439.9006,439.9402,439.6929,439.7127,2501.0
2021-03-17 13:30:00,444.63,444.82,444.19,444.2,6723.0,439.8116,439.9996,439.3764,439.3863,6723.0
2021-03-17 13:35:00,444.28,444.76,444.2,444.53,5541.0,439.4654,439.9402,439.3863,439.7127,5541.0
2021-03-17 13:40:00,444.43,444.73,444.36,444.42,8893.0,439.6138,439.9105,439.5446,439.6039,8893.0
2021-03-17 13:45:00,444.37,444.39,444.02,444.27,5713.0,439.5544,439.5742,439.2082,439.4555,5713.0
2021-03-17 13:50:00,444.11,444.15,442.97,442.98,4999.0,439.2973,439.3368,438.1696,438.1795,4999.0
2021-03-17 13:55:00,442.94,443.25,442.67,443.25,9309.0,438.1399,438.4466,437.8729,438.4466,9309.0
2021-03-17 14:00:00,443.35,445.9,443.28,444.27,14393.0,438.5455,441.0679,438.4763,439.4555,14393.0
2021-03-17 14:05:00,444.35,444.55,443.45,443.46,9265.0,439.5347,439.7325,438.6444,438.6543,9265.0
2021-03-17 14:10:00,443.64,444.1,443.48,443.91,8265.0,438.8324,439.2874,438.6741,439.0994,8265.0
2021-03-17 14:15:00,443.91,444.25,442.94,443.45,8669.0,439.0994,439.4357,438.1399,438.6444,8669.0
2021-03-17 14:20:00,443.45,443.58,442.73,442.97,15906.0,438.6444,438.773,437.9322,438.1696,15906.0
2021-03-17 14:25:00,442.87,442.89,441.79,442.22,10327.0,438.0707,438.0905,437.0024,437.4277,10327.0
2021-03-17 14:30:00,442.03,442.57,441.67,442.5,12099.0,437.2398,437.7739,436.8837,437.7047,12099.0
2021-03-17 14:35:00,442.7,443.93,442.65,443.52,7702.0,437.9025,439.1192,437.8531,438.7137,7702.0
2021-03-17 14:40:00,443.56,444.51,443.25,444.26,13379.0,438.7532,439.6929,438.4466,439.4456,13379.0
2021-03-17 14:45:00,444.27,444.78,443.1,443.1,11725.0,439.4555,439.96,438.2982,438.2982,11725.0
2021-03-17 14:50:00,443.16,443.38,443.0,443.31,5147.0,438.3576,438.5752,438.1993,438.5059,5147.0
2021-03-17 14:55:00,443.4,444.32,443.3,444.31,9784.0,438.595,439.505,438.496,439.4951,9784.0
2021-03-17 15:00:00,444.34,444.34,443.63,444.16,9250.0,439.5248,439.5248,438.8225,439.3467,9250.0
2021-03-17 15:05:00,444.21,444.63,444.19,444.27,13717.0,439.3962,439.8116,439.3764,439.4555,13717.0
2021-03-17 15:10:00,444.26,444.42,443.6,443.79,10678.0,439.4456,439.6039,438.7928,438.9807,10678.0
2021-03-17 15:15:00,443.82,444.84,443.79,444.56,10026.0,439.0104,440.0193,438.9807,439.7424,10026.0
2021-03-17 15:20:00,444.53,444.57,444.02,444.37,9056.0,439.7127,439.7523,439.2082,439.5544,9056.0
2021-03-17 15:25:00,444.46,444.59,443.5,443.5,7736.0,439.6435,439.7721,438.6939,438.6939,7736.0
2021-03-17 15:30:00,443.3,444.59,443.3,444.54,9968.0,438.496,439.7721,438.496,439.7226,9968.0
2021-03-17 15:35:00,444.39,444.93,444.34,444.54,12546.0,439.5742,440.1084,439.5248,439.7226,12546.0
2021-03-17 15:40:00,444.47,444.62,443.28,443.28,16720.0,439.6534,439.8017,438.4763,438.4763,16720.0
2021-03-17 15:45:00,443.18,443.19,442.31,442.31,25638.0,438.3773,438.3872,437.5168,437.5168,25638.0
2021-03-17 15:50:00,442.15,442.35,441.64,441.99,35373.0,437.3585,437.5563,436.854,437.2002,35373.0
2021-03-17 15:55:00,442.0,442.92,441.84,442.84,93595.0,437.2101,438.1202,437.0519,438.041,93595.0
2021-03-18 09:30:00,440.97,441.45,438.33,441.23,126491.0,436.1913,436.6661,433.5799,436.4485,126491.0
2021-03-18 09:35:00,441.21,443.8,441.1,441.56,23908.0,436.4287,438.9906,436.3199,436.7749,23908.0
2021-03-18 09:40:00,441.56,445.54,441.03,445.21,18255.0,436.7749,440.7118,436.2506,440.3853,18255.0
2021-03-18 09:45:00,445.11,445.32,441.54,442.58,24434.0,440.2864,440.4941,436.7551,437.7838,24434.0
2021-03-18 09:50:00,442.86,444.16,442.67,443.68,14606.0,438.0608,439.3467,437.8729,438.8719,14606.0
2021-03-18 09:55:00,443.5,445.69,443.44,445.4,26137.0,438.6939,440.8601,438.6345,440.5733,26137.0
2021-03-18 10:00:00,445.24,446.31,444.62,446.21,26224.0,440.415,441.4734,439.8017,441.3745,26224.0
2021-03-18 10:05:00,446.49,447.82,446.38,447.82,21305.0,441.6515,442.9671,441.5427,442.9671,21305.0
2021-03-18 10:10:00,447.74,447.82,446.61,447.0,14080.0,442.8879,442.9671,441.7702,442.1559,14080.0
2021-03-18 10:15:00,447.0,447.48,446.49,447.38,15391.0,442.1559,442.6307,441.6515,442.5318,15391.0
2021-03-18 10:20:00,447.09,447.37,446.0,446.83,10138.0,442.245,442.5219,441.1668,441.9878,10138.0
2021-03-18 10:25:00,446.97,447.94,446.26,446.26,10928.0,442.1263,443.0858,441.424,441.424,10928.0
2021-03-18 10:30:00,446.15,446.7,445.23,446.0,7280.0,441.3152,441.8592,440.4051,441.1668,7280.0
2021-03-18 10:35:00,445.92,448.76,445.42,448.76,14413.0,441.0876,443.8969,440.5931,443.8969,14413.0
2021-03-18 10:40:00,448.52,448.89,447.65,447.84,18199.0,443.6595,444.0255,442.7989,442.9868,18199.0
2021-03-18 10:45:00,447.58,448.52,447.38,448.51,10003.0,442.7297,443.6595,442.5318,443.6496,10003.0
2021-03-18 10:50:00,448.32,448.83,447.58,448.64,7073.0,443.4616,443.9661,442.7297,443.7782,7073.0
2021-03-18 10:55:00,448.64,448.74,447.85,448.29,7639.0,443.7782,443.8771,442.9967,443.432,7639.0
2021-03-18 11:00:00,448.5,449.31,448.5,448.94,10788.0,443.6397,444.4409,443.6397,444.0749,10788.0
2021-03-18 11:05:00,448.99,449.97,448.68,449.62,14896.0,444.1244,445.0938,443.8177,444.7475,14896.0
2021-03-18 11:10:00,449.55,450.19,449.2,449.76,13435.0,444.6783,445.3114,444.3321,444.886,13435.0
2021-03-18 11:15:00,449.9,449.9,449.12,449.29,11456.0,445.0245,445.0245,444.253,444.4211,11456.0
2021-03-18 11:20:00,449.29,449.64,448.89,448.93,7749.0,444.4211,444.7673,444.0255,444.065,7749.0
2021-03-18 11:25:00,448.6,450.34,448.59,450.24,7015.0,443.7386,445.4597,443.7287,445.3608,7015.0
2021-03-18 11:30:00,450.09,450.44,449.7,449.84,13131.0,445.2125,445.5587,444.8267,444.9652,13131.0
2021-03-18 11:35:00,449.85,452.82,449.84,451.44,12183.0,444.9751,447.9129,444.9652,446.5478,12183.0
2021-03-18 11:40:00,451.53,452.43,451.52,452.43,12878.0,446.6369,447.5271,446.627,447.5271,12878.0
2021-03-18 11:45:00,452.35,452.43,450.66,450.88,14973.0,447.448,447.5271,445.7763,445.9939,14973.0
2021-03-18 11:50:00,450.86,451.35,450.29,450.89,5974.0,445.9741,446.4588,445.4103,446.0038,5974.0
2021-03-18 11:55:00,450.83,450.95,449.34,450.11,14144.0,445.9444,446.0631,444.4706,445.2322,14144.0
2021-03-18 12:00:00,450.07,450.28,449.49,449.9,5280.0,445.1927,445.4004,444.619,445.0245,5280.0
2021-03-18 12:05:00,450.26,450.67,449.32,450.56,10296.0,445.3806,445.7862,444.4508,445.6774,10296.0
2021-03-18 12:10:00,450.53,451.92,450.34,451.72,7249.0,445.6477,447.0226,445.4597,446.8248,7249.0
2021-03-18 12:15:00,451.57,451.67,450.87,450.87,5153.0,446.6764,446.7753,445.984,445.984,5153.0
2021-03-18 12:20:00,450.94,451.67,450.7,451.22,7944.0,446.0532,446.7753,445.8158,446.3302,7944.0
2021-03-18 12:25:00,451.11,452.54,451.11,452.54,13572.0,446.2214,447.6359,446.2214,447.6359,13572.0
2021-03-18 12:30:00,452.54,453.52,450.85,451.44,35966.0,447.6359,448.6053,445.9642,446.5478,35966.0
2021-03-18 12:35:00,451.15,451.15,449.8,449.86,5114.0,446.261,446.261,444.9256,444.9849,5114.0
2021-03-18 12:40:00,449.72,450.73,449.7,450.11,6022.0,444.8465,445.8455,444.8267,445.2322,6022.0
2021-03-18 12:45:00,450.11,450.44,449.94,450.22,5128.0,445.2322,445.5587,445.0641,445.341,5128.0
2021-03-18 12:50:00,450.37,450.52,449.93,450.3,6208.0,445.4894,445.6378,445.0542,445.4202,6208.0
2021-03-18 12:55:00,450.18,450.43,449.68,450.43,10248.0,445.3015,445.5488,444.8069,445.5488,10248.0
2021-03-18 13:00:00,450.59,451.66,450.37,450.38,11107.0,445.707,446.7654,445.4894,445.4993,11107.0
2021-03-18 13:05:00,450.49,450.98,450.34,450.58,6154.0,445.6081,446.0928,445.4597,445.6971,6154.0
2021-03-18 13:10:00,450.5,451.09,450.08,451.08,5573.0,445.618,446.2016,445.2026,446.1917,5573.0
2021-03-18 13:15:00,450.94,451.05,449.88,450.33,8042.0,446.0532,446.1621,445.0047,445.4499,8042.0
2021-03-18 13:20:00,450.65,451.35,450.65,450.85,4841.0,445.7664,446.4588,445.7664,445.9642,4841.0
2021-03-18 13:25:00,450.77,450.8,450.26,450.8,6811.0,445.8851,445.9148,445.3806,445.9148,6811.0
2021-03-18 13:30:00,450.82,451.12,450.09,450.18,5096.0,445.9345,446.2313,445.2125,445.3015,5096.0
2021-03-18 13:35:00,450.28,451.38,450.18,450.98,11273.0,445.4004,446.4885,445.3015,446.0928,11273.0
2021-03-18 13:40:00,450.83,451.18,450.64,451.03,6977.0,445.9444,446.2906,445.7565,446.1423,6977.0
2021-03-18 13:45:00,451.03,451.03,450.18,450.18,4482.0,446.1423,446.1423,445.3015,445.3015,4482.0
2021-03-18 13:50:00,450.31,450.96,450.0,450.58,9696.0,445.4301,446.073,445.1234,445.6971,9696.0
2021-03-18 13:55:00,450.5,451.31,450.5,451.08,8260.0,445.618,446.4192,445.618,446.1917,8260.0
2021-03-18 14:00:00,451.03,451.22,450.67,451.08,6812.0,446.1423,446.3302,445.7862,446.1917,6812.0
2021-03-18 14:05:00,451.05,451.64,450.65,450.72,7564.0,446.1621,446.7457,445.7664,445.8356,7564.0
2021-03-18 14:10:00,450.72,450.92,450.12,450.52,10214.0,445.8356,446.0335,445.2421,445.6378,10214.0
2021-03-18 14:15:00,450.37,450.37,449.24,449.64,12451.0,445.4894,445.4894,444.3717,444.7673,12451.0
2021-03-18 14:20:00,449.64,450.5,449.63,450.22,9226.0,444.7673,445.618,444.7574,445.341,9226.0
2021-03-18 14:25:00,450.26,450.36,449.54,449.54,11368.0,445.3806,445.4795,444.6684,444.6684,11368.0
2021-03-18 14:30:00,449.78,450.17,448.33,448.35,23620.0,444.9058,445.2916,443.4715,443.4913,23620.0
2021-03-18 14:35:00,448.53,448.53,447.6,447.71,14435.0,443.6694,443.6694,442.7494,442.8582,14435.0
2021-03-18 14:40:00,447.6,447.98,445.94,446.4,36782.0,442.7494,443.1253,441.1074,441.5624,36782.0
2021-03-18 14:45:00,446.56,447.03,446.06,446.37,32153.0,441.7207,442.1856,441.2261,441.5328,32153.0
2021-03-18 14:50:00,446.59,446.69,445.94,445.99,19318.0,441.7504,441.8493,441.1074,441.1569,19318.0
2021-03-18 14:55:00,446.14,446.5,445.79,446.0,16095.0,441.3053,441.6614,440.9591,441.1668,16095.0
2021-03-18 15:00:00,445.95,446.19,445.2,445.2,18654.0,441.1173,441.3547,440.3754,440.3754,18654.0
2021-03-18 15:05:00,445.38,445.54,444.24,445.54,8873.0,440.5535,440.7118,439.4259,440.7118,8873.0
2021-03-18 15:10:00,445.76,447.5,445.76,447.12,17066.0,440.9294,442.6505,440.9294,442.2746,17066.0
2021-03-18 15:15:00,446.98,447.03,445.99,446.43,11437.0,442.1362,442.1856,441.1569,441.5921,11437.0
2021-03-18 15:20:00,446.43,446.8,446.31,446.54,9716.0,441.5921,441.9581,441.4734,441.7009,9716.0
2021-03-18 15:25:00,446.54,447.81,446.54,447.77,8919.0,441.7009,442.9572,441.7009,442.9176,8919.0
2021-03-18 15:30:00,447.63,447.92,446.63,446.69,16590.0,442.7791,443.066,441.79,441.8493,16590.0
2021-03-18 15:35:00,446.61,447.17,446.38,446.88,14721.0,441.7702,442.3241,441.5427,442.0372,14721.0
2021-03-18 15:40:00,446.95,447.02,445.92,445.92,12818.0,442.1065,442.1757,441.0876,441.0876,12818.0
2021-03-18 15:45:00,445.88,446.82,445.84,446.71,32350.0,441.0481,441.9779,441.0085,441.8691,32350.0
2021-03-18 15:50:00,446.65,447.37,446.26,446.81,34909.0,441.8097,442.5219,441.424,441.968,34909.0
2021-03-18 15:55:00,446.61,446.95,445.53,445.75,102066.0,441.7702,442.1065,440.7019,440.9195,102066.0
2021-03-19 09:30:00,447.16,449.94,446.49,447.06,219645.0,442.3142,445.0641,441.6515,442.2153,219645.0
2021-03-19 09:35:00,446.56,447.35,445.56,446.09,10832.0,441.7207,442.5021,440.7315,441.2558,10832.0
2021-03-19 09:40:00,446.08,448.22,445.64,448.1,7241.0,441.2459,443.3627,440.8107,443.244,7241.0
2021-03-19 09:45:00,448.01,448.67,446.82,446.98,6633.0,443.155,443.8078,441.9779,442.1362,6633.0
2021-03-19 09:50:00,447.09,447.31,445.66,445.78,23203.0,442.245,442.4626,440.8305,440.9492,23203.0
2021-03-19 09:55:00,446.0,446.57,445.5,446.57,6724.0,441.1668,441.7306,440.6722,441.7306,6724.0
2021-03-19 10:00:00,446.78,446.79,445.47,445.74,7057.0,441.9383,441.9482,440.6425,440.9096,7057.0
2021-03-19 10:05:00,445.56,446.56,445.4,446.05,14207.0,440.7315,441.7207,440.5733,441.2162,14207.0
2021-03-19 10:10:00,446.03,446.96,446.0,446.65,13362.0,441.1965,442.1164,441.1668,441.8097,13362.0
2021-03-19 10:15:00,446.8,447.41,446.46,447.21,11424.0,441.9581,442.5615,441.6218,442.3637,11424.0
2021-03-19 10:20:00,447.27,448.21,447.18,447.86,4042.0,442.423,443.3528,442.334,443.0066,4042.0
2021-03-19 10:25:00,447.47,448.03,447.47,447.87,3891.0,442.6208,443.1748,442.6208,443.0165,3891.0
2021-03-19 10:30:00,447.55,448.23,447.42,447.48,8676.0,442.7,443.3726,442.5714,442.6307,8676.0
2021-03-19 10:35:00,447.48,448.81,447.48,448.66,9697.0,442.6307,443.9463,442.6307,443.798,9697.0
2021-03-19 10:40:00,448.68,449.27,448.56,448.71,5597.0,443.8177,444.4013,443.699,443.8474,5597.0
2021-03-19 10:45:00,448.54,448.62,448.0,448.1,9110.0,443.6793,443.7584,443.1451,443.244,9110.0
2021-03-19 10:50:00,448.0,448.57,447.89,448.46,8927.0,443.1451,443.7089,443.0363,443.6001,8927.0
2021-03-19 10:55:00,448.61,449.87,448.46,449.87,7086.0,443.7485,444.9948,443.6001,444.9948,7086.0
2021-03-19 11:00:00,449.9,450.39,449.39,449.44,7738.0,445.0245,445.5092,444.52,444.5695,7738.0
2021-03-19 11:05:00,449.35,449.93,449.04,449.64,13647.0,444.4805,445.0542,444.1738,444.7673,13647.0
2021-03-19 11:10:00,449.43,449.43,447.89,448.21,11351.0,444.5596,444.5596,443.0363,443.3528,11351.0
2021-03-19 11:15:00,448.21,448.58,447.87,447.88,7735.0,443.3528,443.7188,443.0165,443.0264,7735.0
2021-03-19 11:20:00,447.92,448.97,447.83,448.7,9293.0,443.066,444.1046,442.9769,443.8375,9293.0
2021-03-19 11:25:00,448.19,448.38,447.66,448.38,7999.0,443.333,443.521,442.8088,443.521,7999.0
2021-03-19 11:30:00,448.49,448.63,447.89,448.63,6651.0,443.6298,443.7683,443.0363,443.7683,6651.0
2021-03-19 11:35:00,448.68,449.62,448.68,449.54,6735.0,443.8177,444.7475,443.8177,444.6684,6735.0
2021-03-19 11:40:00,449.07,449.08,448.16,448.38,3588.0,444.2035,444.2134,443.3034,443.521,3588.0
2021-03-19 11:45:00,448.39,448.54,447.88,448.46,6199.0,443.5309,443.6793,443.0264,443.6001,6199.0
2021-03-19 11:50:00,448.35,448.76,448.23,448.56,3038.0,443.4913,443.8969,443.3726,443.699,3038.0
2021-03-19 11:55:00,448.6,448.66,448.21,448.32,2442.0,443.7386,443.798,443.3528,443.4616,2442.0
2021-03-19 12:00:00,448.29,448.31,448.0,448.13,4514.0,443.432,443.4517,443.1451,443.2737,4514.0
2021-03-19 12:05:00,447.93,448.05,447.76,447.99,5400.0,443.0759,443.1946,442.9077,443.1352,5400.0
2021-03-19 12:10:00,447.9,447.9,447.46,447.85,10086.0,443.0462,443.0462,442.611,442.9967,10086.0
2021-03-19 12:15:00,447.66,448.14,447.59,448.07,8173.0,442.8088,443.2836,442.7395,443.2143,8173.0
2021-03-19 12:20:00,448.01,448.27,447.82,447.99,3665.0,443.155,443.4122,442.9671,443.1352,3665.0
2021-03-19 12:25:00,447.87,448.01,447.38,447.48,4716.0,443.0165,443.155,442.5318,442.6307,4716.0
2021-03-19 12:30:00,447.57,447.67,447.25,447.38,21055.0,442.7198,442.8187,442.4032,442.5318,21055.0
2021-03-19 12:35:00,447.33,447.4,446.61,446.61,9623.0,442.4824,442.5516,441.7702,441.7702,9623.0
2021-03-19 12:40:00,446.49,446.95,446.27,446.6,6780.0,441.6515,442.1065,441.4339,441.7603,6780.0
2021-03-19 12:45:00,446.87,447.52,446.87,447.52,3257.0,442.0274,442.6703,442.0274,442.6703,3257.0
2021-03-19 12:50:00,447.5,447.54,447.3,447.51,2661.0,442.6505,442.6901,442.4527,442.6604,2661.0
2021-03-19 12:55:00,447.25,447.25,446.8,447.11,3438.0,442.4032,442.4032,441.9581,442.2647,3438.0
2021-03-19 13:00:00,446.9,446.91,446.59,446.59,4302.0,442.057,442.0669,441.7504,441.7504,4302.0
2021-03-19 13:05:00,446.71,446.71,445.95,446.32,3886.0,441.8691,441.8691,441.1173,441.4833,3886.0
2021-03-19 13:10:00,446.34,446.96,446.22,446.96,14362.0,441.5031,442.1164,441.3844,442.1164,14362.0
2021-03-19 13:15:00,446.76,447.03,446.28,446.63,5862.0,441.9185,442.1856,441.4437,441.79,5862.0
2021-03-19 13:20:00,446.89,447.7,446.89,447.22,9020.0,442.0471,442.8484,442.0471,442.3736,9020.0
2021-03-19 13:25:00,447.25,447.55,447.21,447.55,3287.0,442.4032,442.7,442.3637,442.7,3287.0
2021-03-19 13:30:00,447.55,447.56,447.07,447.16,6457.0,442.7,442.7099,442.2252,442.3142,6457.0
2021-03-19 13:35:00,447.26,447.5,447.03,447.5,10375.0,442.4131,442.6505,442.1856,442.6505,10375.0
2021-03-19 13:40:00,447.49,447.49,446.77,446.87,3626.0,442.6406,442.6406,441.9284,442.0274,3626.0
2021-03-19 13:45:00,446.79,446.85,445.87,446.21,11325.0,441.9482,442.0076,441.0382,441.3745,11325.0
2021-03-19 13:50:00,446.25,446.51,445.8,446.09,5728.0,441.4141,441.6713,440.9689,441.2558,5728.0
2021-03-19 13:55:00,446.12,446.47,445.46,446.36,13498.0,441.2855,441.6317,440.6326,441.5229,13498.0
2021-03-19 14:00:00,446.49,446.87,446.39,446.66,2869.0,441.6515,442.0274,441.5526,441.8196,2869.0
2021-03-19 14:05:00,446.64,446.64,445.6,445.76,5159.0,441.7998,441.7998,440.7711,440.9294,5159.0
2021-03-19 14:10:00,445.69,445.83,445.12,445.47,8498.0,440.8601,440.9986,440.2963,440.6425,8498.0
2021-03-19 14:15:00,445.33,445.71,444.77,445.6,7646.0,440.504,440.8799,439.9501,440.7711,7646.0
2021-03-19 14:20:00,445.65,446.03,445.48,445.92,6166.0,440.8206,441.1965,440.6524,441.0876,6166.0
2021-03-19 14:25:00,446.05,446.15,445.91,445.91,4016.0,441.2162,441.3152,441.0778,441.0778,4016.0
2021-03-19 14:30:00,445.89,446.62,445.77,446.55,12970.0,441.058,441.7801,440.9393,441.7108,12970.0
2021-03-19 14:35:00,446.65,446.65,445.82,446.18,9835.0,441.8097,441.8097,440.9887,441.3448,9835.0
2021-03-19 14:40:00,446.22,446.74,445.96,446.57,12086.0,441.3844,441.8988,441.1272,441.7306,12086.0
2021-03-19 14:45:00,446.44,446.92,446.34,446.92,6168.0,441.602,442.0768,441.5031,442.0768,6168.0
2021-03-19 14:50:00,446.8,446.83,446.46,446.46,7877.0,441.9581,441.9878,441.6218,441.6218,7877.0
2021-03-19 14:55:00,446.46,447.18,446.37,447.18,8288.0,441.6218,442.334,441.5328,442.334,8288.0
2021-03-19 15:00:00,447.43,448.15,447.27,448.1,8988.0,442.5813,443.2935,442.423,443.244,8988.0
2021-03-19 15:05:00,448.09,448.7,448.07,448.3,8655.0,443.2341,443.8375,443.2143,443.4419,8655.0
2021-03-19 15:10:00,448.26,448.4,447.71,447.86,8823.0,443.4023,443.5408,442.8582,443.0066,8823.0
2021-03-19 15:15:00,447.81,448.18,447.69,448.06,13763.0,442.9572,443.3232,442.8385,443.2045,13763.0
2021-03-19 15:20:00,448.17,448.24,447.93,448.11,6832.0,443.3133,443.3825,443.0759,443.2539,6832.0
2021-03-19 15:25:00,448.11,448.36,447.94,448.28,9106.0,443.2539,443.5012,443.0858,443.4221,9106.0
2021-03-19 15:30:00,448.33,448.46,447.8,448.39,9958.0,443.4715,443.6001,442.9473,443.5309,9958.0
2021-03-19 15:35:00,448.36,449.3,448.31,449.0,17769.0,443.5012,444.431,443.4517,444.1343,17769.0
2021-03-19 15:40:00,448.85,449.26,448.74,449.08,18250.0,443.9859,444.3915,443.8771,444.2134,18250.0
2021-03-19 15:45:00,448.98,449.1,447.19,447.46,31395.0,444.1145,444.2332,442.3439,442.611,31395.0
2021-03-19 15:50:00,447.42,447.42,445.92,446.27,50210.0,442.5714,442.5714,441.0876,441.4339,50210.0
2021-03-19 15:55:00,446.47,446.78,444.81,444.86,104552.0,441.6317,441.9383,439.9897,440.0391,104552.0
2021-03-22 09:30:00,445.01,446.61,443.1,444.25,52593.0,440.1875,441.7702,438.2982,439.4357,52593.0
2021-03-22 09:35:00,443.79,445.55,443.55,445.55,14213.0,438.9807,440.7217,438.7433,440.7217,14213.0
2021-03-22 09:40:00,445.29,448.13,445.29,447.05,10843.0,440.4645,443.2737,440.4645,442.2054,10843.0
2021-03-22 09:45:00,447.48,447.92,446.14,446.52,6354.0,442.6307,443.066,441.3053,441.6811,6354.0
2021-03-22 09:50:00,447.17,447.17,445.82,446.56,9928.0,442.3241,442.3241,440.9887,441.7207,9928.0
2021-03-22 09:55:00,447.16,447.91,446.36,447.91,8015.0,442.3142,443.0561,441.5229,443.0561,8015.0
2021-03-22 10:00:00,448.47,448.78,447.8,448.39,5535.0,443.61,443.9167,442.9473,443.5309,5535.0
2021-03-22 10:05:00,448.36,449.4,448.22,449.0,7674.0,443.5012,444.5299,443.3627,444.1343,7674.0
2021-03-22 10:10:00,449.24,451.51,449.22,451.25,9546.0,444.3717,446.6171,444.3519,446.3599,9546.0
2021-03-22 10:15:00,451.33,452.07,451.1,451.97,8504.0,446.439,447.171,446.2115,447.0721,8504.0
2021-03-22 10:20:00,452.0,452.75,452.0,452.69,6463.0,447.1018,447.8436,447.1018,447.7843,6463.0
2021-03-22 10:25:00,452.52,453.9,452.24,453.04,5247.0,447.6161,448.9812,447.3392,448.1305,5247.0
2021-03-22 10:30:00,453.0,453.3,452.26,453.29,7028.0,448.0909,448.3877,447.3589,448.3778,7028.0
2021-03-22 10:35:00,453.32,453.45,452.53,453.19,9670.0,448.4075,448.536,447.626,448.2789,9670.0
2021-03-22 10:40:00,453.22,453.65,452.69,453.65,4923.0,448.3085,448.7339,447.7843,448.7339,4923.0
2021-03-22 10:45:00,453.68,454.73,453.55,453.99,22827.0,448.7636,449.8022,448.635,449.0702,22827.0
2021-03-22 10:50:00,453.99,454.06,453.28,453.56,11386.0,449.0702,449.1394,448.3679,448.6449,11386.0
2021-03-22 10:55:00,453.5,453.51,452.85,453.45,12162.0,448.5855,448.5954,447.9425,448.536,12162.0
2021-03-22 11:00:00,453.78,454.51,453.78,454.51,5901.0,448.8625,449.5846,448.8625,449.5846,5901.0
2021-03-22 11:05:00,454.34,455.44,454.03,455.04,5013.0,449.4164,450.5045,449.1098,450.1088,5013.0
2021-03-22 11:10:00,455.12,455.27,454.7,454.93,8770.0,450.1879,450.3363,449.7725,450.0,8770.0
2021-03-22 11:15:00,454.96,455.01,454.47,454.84,10420.0,450.0297,450.0791,449.545,449.911,10420.0
2021-03-22 11:20:00,454.98,455.9,454.77,455.29,11442.0,450.0495,450.9595,449.8417,450.3561,11442.0
2021-03-22 11:25:00,455.5,455.6,455.14,455.42,8158.0,450.5638,450.6627,450.2077,450.4847,8158.0
2021-03-22 11:30:00,455.47,455.99,455.26,455.47,8719.0,450.5342,451.0485,450.3264,450.5342,8719.0
2021-03-22 11:35:00,455.59,455.59,454.71,455.31,8663.0,450.6529,450.6529,449.7824,450.3759,8663.0
2021-03-22 11:40:00,455.31,455.49,454.69,454.76,9365.0,450.3759,450.5539,449.7626,449.8318,9365.0
2021-03-22 11:45:00,454.61,454.93,454.05,454.85,6112.0,449.6835,450.0,449.1295,449.9209,6112.0
2021-03-22 11:50:00,454.68,454.86,454.52,454.7,5152.0,449.7527,449.9308,449.5944,449.7725,5152.0
2021-03-22 11:55:00,454.58,454.58,453.73,454.01,8600.0,449.6538,449.6538,448.813,449.09,8600.0
2021-03-22 12:00:00,454.31,454.95,454.04,454.24,6742.0,449.3867,450.0198,449.1197,449.3175,6742.0
2021-03-22 12:05:00,454.28,455.5,454.23,455.19,8245.0,449.357,450.5638,449.3076,450.2572,8245.0
2021-03-22 12:10:00,455.22,455.22,454.88,455.08,9849.0,450.2869,450.2869,449.9505,450.1484,9849.0
2021-03-22 12:15:00,455.1,455.1,454.01,454.17,6164.0,450.1682,450.1682,449.09,449.2482,6164.0
2021-03-22 12:20:00,454.17,454.74,454.08,454.44,7140.0,449.2482,449.8121,449.1592,449.5153,7140.0
2021-03-22 12:25:00,454.41,454.5,453.8,453.82,6503.0,449.4856,449.5747,448.8823,448.902,6503.0
2021-03-22 12:30:00,453.8,453.85,452.47,452.47,5928.0,448.8823,448.9317,447.5667,447.5667,5928.0
2021-03-22 12:35:00,452.51,453.36,452.19,453.28,8441.0,447.6062,448.447,447.2897,448.3679,8441.0
2021-03-22 12:40:00,453.27,453.92,453.26,453.8,3905.0,448.358,449.001,448.3481,448.8823,3905.0
2021-03-22 12:45:00,453.9,454.58,453.76,454.06,5616.0,448.9812,449.6538,448.8427,449.1394,5616.0
2021-03-22 12:50:00,453.93,454.6,453.69,454.6,4487.0,449.0108,449.6736,448.7734,449.6736,4487.0
2021-03-22 12:55:00,454.42,454.45,453.83,454.06,3618.0,449.4955,449.5252,448.9119,449.1394,3618.0
2021-03-22 13:00:00,454.0,454.55,453.59,453.84,7379.0,449.0801,449.6241,448.6745,448.9218,7379.0
2021-03-22 13:05:00,453.73,453.9,453.19,453.23,3125.0,448.813,448.9812,448.2789,448.3184,3125.0
2021-03-22 13:10:00,453.53,453.53,453.0,453.53,4487.0,448.6152,448.6152,448.0909,448.6152,4487.0
2021-03-22 13:15:00,453.33,453.4,452.94,453.22,4554.0,448.4173,448.4866,448.0316,448.3085,4554.0
2021-03-22 13:20:00,453.16,453.54,453.0,453.42,4400.0,448.2492,448.6251,448.0909,448.5064,4400.0
2021-03-22 13:25:00,453.4,453.55,453.3,453.55,2100.0,448.4866,448.635,448.3877,448.635,2100.0
2021-03-22 13:30:00,453.56,454.54,453.56,454.54,9971.0,448.6449,449.6142,448.6449,449.6142,9971.0
2021-03-22 13:35:00,454.48,455.4,454.43,455.29,9226.0,449.5549,450.4649,449.5054,450.3561,9226.0
2021-03-22 13:40:00,455.41,455.66,454.84,455.6,15040.0,450.4748,450.7221,449.911,450.6627,15040.0
2021-03-22 13:45:00,455.65,455.66,455.2,455.59,2600.0,450.7122,450.7221,450.2671,450.6529,2600.0
2021-03-22 13:50:00,455.75,456.2,455.52,456.19,5538.0,450.8111,451.2562,450.5836,451.2464,5538.0
2021-03-22 13:55:00,456.27,456.39,455.17,455.34,5695.0,451.3255,451.4442,450.2374,450.4056,5695.0
2021-03-22 14:00:00,455.37,455.51,455.01,455.09,5146.0,450.4352,450.5737,450.0791,450.1583,5146.0
2021-03-22 14:05:00,455.09,455.31,455.0,455.14,3692.0,450.1583,450.3759,450.0692,450.2077,3692.0
2021-03-22 14:10:00,455.23,455.33,454.9,455.32,6333.0,450.2968,450.3957,449.9703,450.3858,6333.0
2021-03-22 14:15:00,455.23,455.47,455.1,455.31,3843.0,450.2968,450.5342,450.1682,450.3759,3843.0
2021-03-22 14:20:00,455.24,455.3,454.69,454.9,6568.0,450.3066,450.366,449.7626,449.9703,6568.0
2021-03-22 14:25:00,454.89,455.36,454.65,455.36,8294.0,449.9604,450.4253,449.723,450.4253,8294.0
2021-03-22 14:30:00,455.18,455.55,455.05,455.11,5263.0,450.2473,450.6133,450.1187,450.1781,5263.0
2021-03-22 14:35:00,455.03,455.55,454.96,455.53,7190.0,450.0989,450.6133,450.0297,450.5935,7190.0
2021-03-22 14:40:00,455.23,455.5,455.14,455.47,7263.0,450.2968,450.5638,450.2077,450.5342,7263.0
2021-03-22 14:45:00,455.29,455.35,454.63,454.68,5663.0,450.3561,450.4155,449.7033,449.7527,5663.0
2021-03-22 14:50:00,454.49,454.49,453.46,453.55,4108.0,449.5648,449.5648,448.5459,448.635,4108.0
2021-03-22 14:55:00,453.59,454.26,453.5,454.25,5546.0,448.6745,449.3373,448.5855,449.3274,5546.0
2021-03-22 15:00:00,454.35,454.83,454.04,454.8,5220.0,449.4263,449.9011,449.1197,449.8714,5220.0
2021-03-22 15:05:00,454.67,454.8,454.31,454.56,5151.0,449.7428,449.8714,449.3867,449.634,5151.0
2021-03-22 15:10:00,454.56,454.85,454.28,454.4,5850.0,449.634,449.9209,449.357,449.4757,5850.0
2021-03-22 15:15:00,454.52,454.91,454.4,454.4,8025.0,449.5944,449.9802,449.4757,449.4757,8025.0
2021-03-22 15:20:00,454.43,454.61,454.15,454.34,9140.0,449.5054,449.6835,449.2285,449.4164,9140.0
2021-03-22 15:25:00,454.41,454.49,454.18,454.37,5476.0,449.4856,449.5648,449.2581,449.4461,5476.0
2021-03-22 15:30:00,454.38,454.38,453.71,453.78,11166.0,449.456,449.456,448.7932,448.8625,11166.0
2021-03-22 15:35:00,453.78,454.07,453.53,453.99,8330.0,448.8625,449.1493,448.6152,449.0702,8330.0
2021-03-22 15:40:00,453.99,455.0,453.98,454.38,18185.0,449.0702,450.0692,449.0603,449.456,18185.0
2021-03-22 15:45:00,454.4,454.49,454.06,454.24,14912.0,449.4757,449.5648,449.1394,449.3175,14912.0
2021-03-22 15:50:00,454.38,454.5,453.74,453.95,27589.0,449.456,449.5747,448.8229,449.0306,27589.0
2021-03-22 15:55:00,453.86,454.86,453.39,454.71,51335.0,448.9416,449.9308,448.4767,449.7824,51335.0
2021-03-23 09:30:00,454.11,455.79,453.0,454.33,38492.0,449.1889,450.8507,448.0909,449.4065,38492.0
2021-03-23 09:35:00,454.33,455.55,453.74,455.05,4301.0,449.4065,450.6133,448.8229,450.1187,4301.0
2021-03-23 09:40:00,455.13,455.13,451.15,451.15,6253.0,450.1978,450.1978,446.261,446.261,6253.0
2021-03-23 09:45:00,451.48,452.35,450.58,452.0,5774.0,446.5874,447.448,445.6971,447.1018,5774.0
2021-03-23 09:50:00,451.56,452.42,451.21,451.33,5024.0,446.6665,447.5172,446.3203,446.439,5024.0
2021-03-23 09:55:00,451.4,451.62,451.1,451.38,4679.0,446.5083,446.7259,446.2115,446.4885,4679.0
2021-03-23 10:00:00,451.67,452.1,451.18,451.18,6834.0,446.7753,447.2007,446.2906,446.2906,6834.0
2021-03-23 10:05:00,451.38,452.19,451.27,452.19,6271.0,446.4885,447.2897,446.3797,447.2897,6271.0
2021-03-23 10:10:00,452.03,452.49,451.54,451.55,7289.0,447.1314,447.5864,446.6467,446.6566,7289.0
2021-03-23 10:15:00,451.63,452.6,451.61,452.23,3869.0,446.7358,447.6953,446.716,447.3293,3869.0
2021-03-23 10:20:00,452.21,453.25,451.76,453.25,4600.0,447.3095,448.3382,446.8644,448.3382,4600.0
2021-03-23 10:25:00,453.66,454.28,453.2,454.12,4717.0,448.7438,449.357,448.2888,449.1988,4717.0
2021-03-23 10:30:00,454.33,454.69,453.88,453.95,5893.0,449.4065,449.7626,448.9614,449.0306,5893.0
2021-03-23 10:35:00,454.07,454.38,453.79,454.04,3859.0,449.1493,449.456,448.8724,449.1197,3859.0
2021-03-23 10:40:00,454.04,454.04,452.86,452.97,8079.0,449.1197,449.1197,447.9524,448.0612,8079.0
2021-03-23 10:45:00,452.97,453.83,452.91,452.91,2841.0,448.0612,448.9119,448.0019,448.0019,2841.0
2021-03-23 10:50:00,452.62,453.5,452.4,453.5,5184.0,447.715,448.5855,447.4974,448.5855,5184.0
2021-03-23 10:55:00,453.59,453.64,453.09,453.5,8666.0,448.6745,448.724,448.1799,448.5855,8666.0
2021-03-23 11:00:00,453.48,454.21,453.14,453.17,6245.0,448.5657,449.2878,448.2294,448.2591,6245.0
2021-03-23 11:05:00,453.21,454.24,453.12,454.23,4065.0,448.2986,449.3175,448.2096,449.3076,4065.0
2021-03-23 11:10:00,454.37,454.76,454.07,454.23,5466.0,449.4461,449.8318,449.1493,449.3076,5466.0
2021-03-23 11:15:00,454.27,454.92,454.27,454.89,3161.0,449.3472,449.9901,449.3472,449.9604,3161.0
2021-03-23 11:20:00,454.77,455.36,454.51,455.36,2999.0,449.8417,450.4253,449.5846,450.4253,2999.0
2021-03-23 11:25:00,455.34,455.85,455.27,455.37,5676.0,450.4056,450.91,450.3363,450.4352,5676.0
2021-03-23 11:30:00,455.32,455.79,454.76,455.71,7993.0,450.3858,450.8507,449.8318,450.7716,7993.0
2021-03-23 11:35:00,455.58,455.6,455.1,455.21,6657.0,450.643,450.6627,450.1682,450.277,6657.0
2021-03-23 11:40:00,455.23,455.96,455.23,455.86,2993.0,450.2968,451.0188,450.2968,450.9199,2993.0
2021-03-23 11:45:00,455.9,456.38,455.79,456.1,5288.0,450.9595,451.4343,450.8507,451.1573,5288.0
2021-03-23 11:50:00,456.16,456.82,456.08,456.71,6856.0,451.2167,451.8695,451.1375,451.7607,6856.0
2021-03-23 11:55:00,456.7,457.26,456.68,457.26,9703.0,451.7508,452.3048,451.731,452.3048,9703.0
2021-03-23 12:00:00,457.26,457.94,457.16,457.87,4314.0,452.3048,452.9774,452.2058,452.9081,4314.0
2021-03-23 12:05:00,457.95,458.13,456.65,456.94,17668.0,452.9873,453.1653,451.7014,451.9882,17668.0
2021-03-23 12:10:00,457.07,457.08,456.63,456.96,6247.0,452.1168,452.1267,451.6816,452.008,6247.0
2021-03-23 12:15:00,456.86,457.39,456.75,457.28,7252.0,451.9091,452.4333,451.8003,452.3245,7252.0
2021-03-23 12:20:00,457.4,457.89,457.36,457.89,4532.0,452.4432,452.9279,452.4037,452.9279,4532.0
2021-03-23 12:25:00,458.05,458.07,456.82,456.89,8188.0,453.0862,453.106,451.8695,451.9388,8188.0
2021-03-23 12:30:00,456.8,456.97,455.58,456.04,7953.0,451.8497,452.0179,450.643,451.098,7953.0
2021-03-23 12:35:00,456.08,456.65,455.68,455.68,4311.0,451.1375,451.7014,450.7419,450.7419,4311.0
2021-03-23 12:40:00,456.07,456.09,455.16,455.3,4446.0,451.1277,451.1474,450.2275,450.366,4446.0
2021-03-23 12:45:00,455.3,455.52,454.71,454.73,15606.0,450.366,450.5836,449.7824,449.8022,15606.0
2021-03-23 12:50:00,454.83,455.13,454.67,454.89,5664.0,449.9011,450.1978,449.7428,449.9604,5664.0
2021-03-23 12:55:00,454.96,455.26,454.72,455.25,10165.0,450.0297,450.3264,449.7923,450.3165,10165.0
2021-03-23 13:00:00,455.0,455.44,454.95,455.33,6021.0,450.0692,450.5045,450.0198,450.3957,6021.0
2021-03-23 13:05:00,455.27,455.55,455.18,455.18,3404.0,450.3363,450.6133,450.2473,450.2473,3404.0
2021-03-23 13:10:00,455.23,455.69,454.78,455.6,5182.0,450.2968,450.7518,449.8516,450.6627,5182.0
2021-03-23 13:15:00,455.38,455.6,454.71,454.71,3674.0,450.4451,450.6627,449.7824,449.7824,3674.0
2021-03-23 13:20:00,454.69,454.69,454.02,454.02,4734.0,449.7626,449.7626,449.0999,449.0999,4734.0
2021-03-23 13:25:00,453.98,453.98,453.25,453.58,2696.0,449.0603,449.0603,448.3382,448.6646,2696.0
2021-03-23 13:30:00,453.6,453.6,453.09,453.09,4006.0,448.6844,448.6844,448.1799,448.1799,4006.0
2021-03-23 13:35:00,453.09,453.09,452.36,452.76,3989.0,448.1799,448.1799,447.4579,447.8535,3989.0
2021-03-23 13:40:00,452.91,453.16,452.76,452.81,4018.0,448.0019,448.2492,447.8535,447.903,4018.0
2021-03-23 13:45:00,453.22,453.53,453.02,453.36,5713.0,448.3085,448.6152,448.1107,448.447,5713.0
2021-03-23 13:50:00,453.28,453.65,453.25,453.5,3328.0,448.3679,448.7339,448.3382,448.5855,3328.0
2021-03-23 13:55:00,453.5,453.68,452.78,453.23,4509.0,448.5855,448.7636,447.8733,448.3184,4509.0
2021-03-23 14:00:00,453.25,454.18,453.13,454.18,8354.0,448.3382,449.2581,448.2195,449.2581,8354.0
2021-03-23 14:05:00,454.22,454.56,453.79,454.56,4241.0,449.2977,449.634,448.8724,449.634,4241.0
2021-03-23 14:10:00,454.57,455.18,454.4,454.73,4966.0,449.6439,450.2473,449.4757,449.8022,4966.0
2021-03-23 14:15:00,454.71,454.8,454.35,454.58,4295.0,449.7824,449.8714,449.4263,449.6538,4295.0
2021-03-23 14:20:00,454.5,454.87,454.31,454.87,2336.0,449.5747,449.9407,449.3867,449.9407,2336.0
2021-03-23 14:25:00,455.02,455.21,454.69,454.98,3808.0,450.089,450.277,449.7626,450.0495,3808.0
2021-03-23 14:30:00,454.99,455.17,453.77,453.96,3768.0,450.0594,450.2374,448.8526,449.0405,3768.0
2021-03-23 14:35:00,454.09,454.12,453.41,453.94,6698.0,449.1691,449.1988,448.4965,449.0207,6698.0
2021-03-23 14:40:00,453.98,453.98,453.05,453.15,3554.0,449.0603,449.0603,448.1404,448.2393,3554.0
2021-03-23 14:45:00,453.02,453.68,452.81,453.63,5193.0,448.1107,448.7636,447.903,448.7141,5193.0
2021-03-23 14:50:00,453.49,453.8,453.22,453.56,5184.0,448.5756,448.8823,448.3085,448.6449,5184.0
2021-03-23 14:55:00,453.47,453.48,452.88,452.99,5812.0,448.5558,448.5657,447.9722,448.081,5812.0
2021-03-23 15:00:00,452.98,453.06,452.33,452.42,4147.0,448.0711,448.1503,447.4282,447.5172,4147.0
2021-03-23 15:05:00,452.5,452.72,451.83,451.83,5299.0,447.5963,447.814,446.9336,446.9336,5299.0
2021-03-23 15:10:00,451.98,452.0,450.97,450.97,6482.0,447.082,447.1018,446.0829,446.0829,6482.0
2021-03-23 15:15:00,450.96,451.36,450.87,451.35,10037.0,446.073,446.4687,445.984,446.4588,10037.0
2021-03-23 15:20:00,451.34,451.35,450.81,451.25,7220.0,446.4489,446.4588,445.9247,446.3599,7220.0
2021-03-23 15:25:00,451.11,451.11,450.5,450.85,7293.0,446.2214,446.2214,445.618,445.9642,7293.0
2021-03-23 15:30:00,450.85,451.63,450.84,451.52,9236.0,445.9642,446.7358,445.9543,446.627,9236.0
2021-03-23 15:35:00,451.37,451.57,451.08,451.22,12946.0,446.4786,446.6764,446.1917,446.3302,12946.0
2021-03-23 15:40:00,451.31,451.79,451.18,451.65,12902.0,446.4192,446.894,446.2906,446.7556,12902.0
2021-03-23 15:45:00,451.64,452.5,451.57,452.14,13924.0,446.7457,447.5963,446.6764,447.2402,13924.0
2021-03-23 15:50:00,451.24,452.49,450.83,452.45,20037.0,446.35,447.5864,445.9444,447.5469,20037.0
2021-03-23 15:55:00,452.33,452.51,451.29,451.97,42038.0,447.4282,447.6062,446.3995,447.0721,42038.0
2021-03-24 09:30:00,450.48,454.73,449.57,454.23,44804.0,445.5982,449.8022,444.6981,449.3076,44804.0
2021-03-24 09:35:00,453.38,453.81,452.32,452.75,7381.0,448.4668,448.8921,447.4183,447.8436,7381.0
2021-03-24 09:40:00,452.73,453.0,450.18,450.33,1957.0,447.8238,448.0909,445.3015,445.4499,1957.0
2021-03-24 09:45:00,450.49,452.07,450.49,450.92,5849.0,445.6081,447.171,445.6081,446.0335,5849.0
2021-03-24 09:50:00,450.62,451.72,450.62,451.52,6735.0,445.7367,446.8248,445.7367,446.627,6735.0
2021-03-24 09:55:00,451.56,451.57,449.89,450.01,4499.0,446.6665,446.6764,445.0146,445.1333,4499.0
2021-03-24 10:00:00,450.01,451.06,449.65,450.91,4518.0,445.1333,446.1719,444.7772,446.0236,4518.0
2021-03-24 10:05:00,450.91,450.91,449.93,450.33,6163.0,446.0236,446.0236,445.0542,445.4499,6163.0
2021-03-24 10:10:00,450.54,450.54,448.08,448.19,4743.0,445.6576,445.6576,443.2242,443.333,4743.0
2021-03-24 10:15:00,448.35,448.77,447.87,447.87,3077.0,443.4913,443.9068,443.0165,443.0165,3077.0
2021-03-24 10:20:00,448.16,448.77,448.15,448.63,4167.0,443.3034,443.9068,443.2935,443.7683,4167.0
2021-03-24 10:25:00,448.41,449.21,448.19,449.21,4392.0,443.5507,444.342,443.333,444.342,4392.0
2021-03-24 10:30:00,449.57,450.19,449.0,449.46,4611.0,444.6981,445.3114,444.1343,444.5893,4611.0
2021-03-24 10:35:00,449.16,449.63,448.79,448.93,7650.0,444.2925,444.7574,443.9265,444.065,7650.0
2021-03-24 10:40:00,449.05,449.73,448.66,449.73,4688.0,444.1837,444.8564,443.798,444.8564,4688.0
2021-03-24 10:45:00,449.78,450.26,449.52,449.76,4144.0,444.9058,445.3806,444.6486,444.886,4144.0
2021-03-24 10:50:00,449.68,451.14,449.64,451.07,17405.0,444.8069,446.2511,444.7673,446.1818,17405.0
2021-03-24 10:55:00,451.0,451.22,450.5,450.83,3115.0,446.1126,446.3302,445.618,445.9444,3115.0
2021-03-24 11:00:00,450.81,451.26,450.41,451.1,4638.0,445.9247,446.3698,445.529,446.2115,4638.0
2021-03-24 11:05:00,451.21,452.3,451.21,451.67,3019.0,446.3203,447.3985,446.3203,446.7753,3019.0
2021-03-24 11:10:00,451.12,451.45,450.72,450.72,6711.0,446.2313,446.5577,445.8356,445.8356,6711.0
2021-03-24 11:15:00,451.0,451.05,450.44,450.44,2816.0,446.1126,446.1621,445.5587,445.5587,2816.0
2021-03-24 11:20:00,450.27,450.84,450.27,450.56,2662.0,445.3905,445.9543,445.3905,445.6774,2662.0
2021-03-24 11:25:00,450.36,450.69,449.81,449.98,3397.0,445.4795,445.806,444.9355,445.1036,3397.0
2021-03-24 11:30:00,450.2,450.38,449.71,450.08,4118.0,445.3213,445.4993,444.8366,445.2026,4118.0
2021-03-24 11:35:00,450.15,450.18,449.23,449.98,5415.0,445.2718,445.3015,444.3618,445.1036,5415.0
2021-03-24 11:40:00,449.77,450.04,449.76,449.9,2663.0,444.8959,445.163,444.886,445.0245,2663.0
2021-03-24 11:45:00,449.99,450.25,449.63,450.13,4112.0,445.1135,445.3707,444.7574,445.252,4112.0
2021-03-24 11:50:00,450.19,451.59,450.18,451.59,4750.0,445.3114,446.6962,445.3015,446.6962,4750.0
2021-03-24 11:55:00,451.7,451.74,450.25,450.42,5806.0,446.805,446.8446,445.3707,445.5389,5806.0
2021-03-24 12:00:00,450.49,451.2,450.42,450.83,3697.0,445.6081,446.3104,445.5389,445.9444,3697.0
2021-03-24 12:05:00,450.6,450.91,450.42,450.91,2112.0,445.7169,446.0236,445.5389,446.0236,2112.0
2021-03-24 12:10:00,450.76,450.9,450.39,450.71,3802.0,445.8752,446.0137,445.5092,445.8257,3802.0
2021-03-24 12:15:00,450.59,450.69,450.45,450.62,1721.0,445.707,445.806,445.5686,445.7367,1721.0
2021-03-24 12:20:00,450.73,450.73,450.19,450.19,14793.0,445.8455,445.8455,445.3114,445.3114,14793.0
2021-03-24 12:25:00,450.0,450.04,449.59,449.98,2105.0,445.1234,445.163,444.7179,445.1036,2105.0
2021-03-24 12:30:00,450.43,451.1,450.32,451.03,3006.0,445.5488,446.2115,445.44,446.1423,3006.0
2021-03-24 12:35:00,451.2,451.28,451.1,451.12,1935.0,446.3104,446.3896,446.2115,446.2313,1935.0
2021-03-24 12:40:00,450.95,450.98,450.39,450.84,2705.0,446.0631,446.0928,445.5092,445.9543,2705.0
2021-03-24 12:45:00,450.52,450.87,450.5,450.74,1339.0,445.6378,445.984,445.618,445.8554,1339.0
2021-03-24 12:50:00,450.79,450.79,449.25,449.39,6161.0,445.9049,445.9049,444.3816,444.52,6161.0
2021-03-24 12:55:00,449.51,449.51,448.92,448.92,6694.0,444.6387,444.6387,444.0551,444.0551,6694.0
2021-03-24 13:00:00,448.95,448.95,447.92,448.34,5110.0,444.0848,444.0848,443.066,443.4814,5110.0
2021-03-24 13:05:00,448.25,448.25,447.9,448.05,2550.0,443.3924,443.3924,443.0462,443.1946,2550.0
2021-03-24 13:10:00,448.12,448.12,447.43,447.65,2766.0,443.2638,443.2638,442.5813,442.7989,2766.0
2021-03-24 13:15:00,447.24,447.58,447.1,447.32,3378.0,442.3933,442.7297,442.2549,442.4725,3378.0
2021-03-24 13:20:00,447.33,447.72,446.92,447.59,7884.0,442.4824,442.8681,442.0768,442.7395,7884.0
2021-03-24 13:25:00,447.6,448.35,447.56,448.27,7347.0,442.7494,443.4913,442.7099,443.4122,7347.0
2021-03-24 13:30:00,448.01,448.2,447.31,447.31,4642.0,443.155,443.3429,442.4626,442.4626,4642.0
2021-03-24 13:35:00,447.24,447.24,446.78,446.9,3232.0,442.3933,442.3933,441.9383,442.057,3232.0
2021-03-24 13:40:00,446.81,446.81,445.67,445.68,5769.0,441.968,441.968,440.8404,440.8502,5769.0
2021-03-24 13:45:00,445.66,446.63,445.58,446.13,25019.0,440.8305,441.79,440.7513,441.2954,25019.0
2021-03-24 13:50:00,446.37,447.03,446.36,446.63,6832.0,441.5328,442.1856,441.5229,441.79,6832.0
2021-03-24 13:55:00,446.68,447.0,446.63,446.81,7765.0,441.8394,442.1559,441.79,441.968,7765.0
2021-03-24 14:00:00,446.87,446.87,446.48,446.56,1435.0,442.0274,442.0274,441.6416,441.7207,1435.0
2021-03-24 14:05:00,446.56,447.4,446.56,447.37,4125.0,441.7207,442.5516,441.7207,442.5219,4125.0
2021-03-24 14:10:00,447.48,448.38,447.46,448.07,1863.0,442.6307,443.521,442.611,443.2143,1863.0
2021-03-24 14:15:00,447.88,448.72,447.88,448.26,16616.0,443.0264,443.8573,443.0264,443.4023,16616.0
2021-03-24 14:20:00,448.27,448.35,447.62,447.8,5395.0,443.4122,443.4913,442.7692,442.9473,5395.0
2021-03-24 14:25:00,447.78,447.78,447.25,447.3,2927.0,442.9275,442.9275,442.4032,442.4527,2927.0
2021-03-24 14:30:00,447.14,447.7,447.08,447.61,3296.0,442.2944,442.8484,442.2351,442.7593,3296.0
2021-03-24 14:35:00,447.72,448.18,447.43,447.85,2869.0,442.8681,443.3232,442.5813,442.9967,2869.0
2021-03-24 14:40:00,447.93,448.28,447.58,448.27,6525.0,443.0759,443.4221,442.7297,443.4122,6525.0
2021-03-24 14:45:00,448.11,448.72,447.94,448.62,11216.0,443.2539,443.8573,443.0858,443.7584,11216.0
2021-03-24 14:50:00,448.5,448.82,447.97,447.97,4301.0,443.6397,443.9562,443.1154,443.1154,4301.0
2021-03-24 14:55:00,448.18,448.26,447.86,447.86,3863.0,443.3232,443.4023,443.0066,443.0066,3863.0
2021-03-24 15:00:00,447.88,448.62,447.88,448.49,3259.0,443.0264,443.7584,443.0264,443.6298,3259.0
2021-03-24 15:05:00,448.65,449.0,448.6,449.0,8870.0,443.7881,444.1343,443.7386,444.1343,8870.0
2021-03-24 15:10:00,448.81,448.81,448.05,448.05,5502.0,443.9463,443.9463,443.1946,443.1946,5502.0
2021-03-24 15:15:00,448.13,448.27,447.51,447.58,7581.0,443.2737,443.4122,442.6604,442.7297,7581.0
2021-03-24 15:20:00,447.56,447.56,446.5,447.43,9291.0,442.7099,442.7099,441.6614,442.5813,9291.0
2021-03-24 15:25:00,447.6,448.09,447.27,447.78,7045.0,442.7494,443.2341,442.423,442.9275,7045.0
2021-03-24 15:30:00,447.77,447.77,447.05,447.15,12990.0,442.9176,442.9176,442.2054,442.3043,12990.0
2021-03-24 15:35:00,447.21,447.58,446.4,446.79,17032.0,442.3637,442.7297,441.5624,441.9482,17032.0
2021-03-24 15:40:00,446.8,447.06,446.46,446.95,30510.0,441.9581,442.2153,441.6218,442.1065,30510.0
2021-03-24 15:45:00,446.82,447.26,446.67,446.91,25857.0,441.9779,442.4131,441.8295,442.0669,25857.0
2021-03-24 15:50:00,446.71,446.72,445.47,446.0,49201.0,441.8691,441.879,440.6425,441.1668,49201.0
2021-03-24 15:55:00,445.9,446.01,444.99,445.1,62234.0,441.0679,441.1767,440.1677,440.2765,62234.0
2021-03-25 09:30:00,444.79,444.79,441.0,441.89,59924.0,439.9699,439.9699,436.221,437.1013,59924.0
2021-03-25 09:35:00,441.74,442.73,441.0,442.02,20875.0,436.9529,437.9322,436.221,437.2299,20875.0
2021-03-25 09:40:00,442.03,442.66,440.6,440.6,12489.0,437.2398,437.863,435.8253,435.8253,12489.0
2021-03-25 09:45:00,440.5,440.98,439.49,440.38,20244.0,435.7264,436.2012,434.7273,435.6077,20244.0
2021-03-25 09:50:00,440.29,441.0,439.9,440.81,8348.0,435.5187,436.221,435.1329,436.033,8348.0
2021-03-25 09:55:00,440.83,442.43,440.62,441.76,7583.0,436.0528,437.6355,435.8451,436.9727,7583.0
2021-03-25 10:00:00,441.77,442.25,440.68,440.97,13009.0,436.9826,437.4574,435.9044,436.1913,13009.0
2021-03-25 10:05:00,440.83,441.03,440.21,440.22,9171.0,436.0528,436.2506,435.4395,435.4494,9171.0
2021-03-25 10:10:00,440.22,440.74,439.87,440.01,8298.0,435.4494,435.9638,435.1032,435.2417,8298.0
2021-03-25 10:15:00,440.11,440.11,439.0,439.85,18244.0,435.3406,435.3406,434.2426,435.0834,18244.0
2021-03-25 10:20:00,440.21,440.38,439.85,440.03,9658.0,435.4395,435.6077,435.0834,435.2615,9658.0
2021-03-25 10:25:00,439.89,439.89,438.85,439.0,4737.0,435.123,435.123,434.0943,434.2426,4737.0
2021-03-25 10:30:00,438.85,439.25,438.37,438.6,4750.0,434.0943,434.4899,433.6195,433.847,4750.0
2021-03-25 10:35:00,438.6,438.79,438.2,438.22,4680.0,433.847,434.0349,433.4513,433.4711,4680.0
2021-03-25 10:40:00,438.37,438.65,438.17,438.47,1840.0,433.6195,433.8964,433.4216,433.7184,1840.0
2021-03-25 10:45:00,438.63,438.9,438.2,438.7,6463.0,433.8766,434.1437,433.4513,433.9459,6463.0
2021-03-25 10:50:00,438.79,438.79,437.54,437.69,16525.0,434.0349,434.0349,432.7985,432.9468,16525.0
2021-03-25 10:55:00,437.67,438.63,437.27,437.91,7453.0,432.927,433.8766,432.5314,433.1644,7453.0
2021-03-25 11:00:00,438.17,438.73,436.38,436.68,15681.0,433.4216,433.9756,431.651,431.9478,15681.0
2021-03-25 11:05:00,436.55,437.1,436.04,436.38,8240.0,431.8192,432.3632,431.3147,431.651,8240.0
2021-03-25 11:10:00,436.57,437.57,436.35,436.83,10838.0,431.839,432.8281,431.6214,432.0962,10838.0
2021-03-25 11:15:00,436.56,437.16,436.55,436.68,4449.0,431.8291,432.4226,431.8192,431.9478,4449.0
2021-03-25 11:20:00,436.87,436.98,435.01,435.24,6845.0,432.1357,432.2445,430.2959,430.5234,6845.0
2021-03-25 11:25:00,435.01,436.19,434.63,436.19,9777.0,430.2959,431.4631,429.92,431.4631,9777.0
2021-03-25 11:30:00,436.51,437.9,436.3,437.56,6833.0,431.7796,433.1546,431.5719,432.8182,6833.0
2021-03-25 11:35:00,437.39,437.99,436.52,437.18,7964.0,432.6501,433.2436,431.7895,432.4424,7964.0
2021-03-25 11:40:00,436.95,437.33,436.62,436.62,3014.0,432.2149,432.5907,431.8884,431.8884,3014.0
2021-03-25 11:45:00,436.5,436.98,435.66,436.04,3464.0,431.7697,432.2445,430.9388,431.3147,3464.0
2021-03-25 11:50:00,435.8,436.37,435.58,436.37,2815.0,431.0773,431.6411,430.8597,431.6411,2815.0
2021-03-25 11:55:00,435.98,437.23,435.59,436.87,10888.0,431.2554,432.4918,430.8696,432.1357,10888.0
2021-03-25 12:00:00,436.87,438.56,436.87,438.56,7121.0,432.1357,433.8074,432.1357,433.8074,7121.0
2021-03-25 12:05:00,438.69,438.75,438.27,438.5,3704.0,433.936,433.9953,433.5205,433.7481,3704.0
2021-03-25 12:10:00,438.75,438.75,437.89,437.93,2444.0,433.9953,433.9953,433.1447,433.1842,2444.0
2021-03-25 12:15:00,437.92,439.89,437.47,439.89,54974.0,433.1743,435.123,432.7292,435.123,54974.0
2021-03-25 12:20:00,440.01,440.22,439.39,439.45,5124.0,435.2417,435.4494,434.6284,434.6878,5124.0
2021-03-25 12:25:00,439.9,440.28,439.17,439.34,11313.0,435.1329,435.5088,434.4108,434.579,11313.0
2021-03-25 12:30:00,439.35,439.52,438.46,438.46,5239.0,434.5888,434.757,433.7085,433.7085,5239.0
2021-03-25 12:35:00,438.58,438.7,437.52,437.61,7090.0,433.8272,433.9459,432.7787,432.8677,7090.0
2021-03-25 12:40:00,437.8,438.2,437.37,438.09,9845.0,433.0556,433.4513,432.6303,433.3425,9845.0
2021-03-25 12:45:00,438.09,438.66,438.09,438.31,3722.0,433.3425,433.9063,433.3425,433.5601,3722.0
2021-03-25 12:50:00,438.72,438.72,438.13,438.42,2762.0,433.9657,433.9657,433.3821,433.6689,2762.0
2021-03-25 12:55:00,438.73,439.24,438.56,438.83,2668.0,433.9756,434.48,433.8074,434.0745,2668.0
2021-03-25 13:00:00,438.98,439.28,438.37,439.11,17861.0,434.2229,434.5196,433.6195,434.3514,17861.0
2021-03-25 13:05:00,438.97,439.15,438.61,439.04,8635.0,434.213,434.391,433.8569,434.2822,8635.0
2021-03-25 13:10:00,438.71,440.47,438.71,440.47,4530.0,433.9558,435.6967,433.9558,435.6967,4530.0
2021-03-25 13:15:00,440.48,440.62,439.47,440.0,9142.0,435.7066,435.8451,434.7075,435.2318,9142.0
2021-03-25 13:20:00,440.12,440.28,439.52,439.54,5420.0,435.3505,435.5088,434.757,434.7768,5420.0
2021-03-25 13:25:00,439.48,439.84,439.32,439.61,4561.0,434.7174,435.0735,434.5592,434.846,4561.0
2021-03-25 13:30:00,439.8,440.36,439.4,439.76,5554.0,435.034,435.5879,434.6383,434.9944,5554.0
2021-03-25 13:35:00,439.85,439.98,439.35,439.58,10027.0,435.0834,435.212,434.5888,434.8164,10027.0
2021-03-25 13:40:00,439.77,440.73,439.65,440.67,3400.0,435.0043,435.9539,434.8856,435.8945,3400.0
2021-03-25 13:45:00,440.81,440.85,439.87,439.93,8015.0,436.033,436.0726,435.1032,435.1626,8015.0
2021-03-25 13:50:00,440.33,440.49,440.22,440.28,2395.0,435.5582,435.7165,435.4494,435.5088,2395.0
2021-03-25 13:55:00,440.36,441.05,440.06,440.21,10183.0,435.5879,436.2704,435.2911,435.4395,10183.0
2021-03-25 14:00:00,440.37,440.87,440.14,440.87,2570.0,435.5978,436.0924,435.3703,436.0924,2570.0
2021-03-25 14:05:00,440.57,441.15,440.57,440.93,8087.0,435.7956,436.3693,435.7956,436.1517,8087.0
2021-03-25 14:10:00,440.93,441.25,440.57,441.1,2500.0,436.1517,436.4683,435.7956,436.3199,2500.0
2021-03-25 14:15:00,441.19,441.52,440.97,441.49,28478.0,436.4089,436.7353,436.1913,436.7057,28478.0
2021-03-25 14:20:00,441.64,442.45,440.09,440.79,42437.0,436.854,437.6552,435.3208,436.0132,42437.0
2021-03-25 14:25:00,440.69,441.22,440.44,440.85,9712.0,435.9143,436.4386,435.667,436.0726,9712.0
2021-03-25 14:30:00,440.85,441.44,440.75,441.44,4100.0,436.0726,436.6562,435.9737,436.6562,4100.0
2021-03-25 14:35:00,441.36,442.91,441.26,442.16,7571.0,436.5771,438.1103,436.4781,437.3684,7571.0
2021-03-25 14:40:00,442.21,442.83,442.09,442.46,4259.0,437.4178,438.0311,437.2992,437.6651,4259.0
2021-03-25 14:45:00,442.44,443.15,442.43,442.6,10035.0,437.6454,438.3477,437.6355,437.8036,10035.0
2021-03-25 14:50:00,442.94,442.94,442.17,442.52,6841.0,438.1399,438.1399,437.3783,437.7245,6841.0
2021-03-25 14:55:00,442.31,442.56,441.83,442.17,10490.0,437.5168,437.7641,437.042,437.3783,10490.0
2021-03-25 15:00:00,442.31,442.44,441.7,441.86,8928.0,437.5168,437.6454,436.9134,437.0716,8928.0
2021-03-25 15:05:00,442.18,442.66,441.98,442.66,3165.0,437.3882,437.863,437.1903,437.863,3165.0
2021-03-25 15:10:00,442.65,443.42,442.65,442.89,11904.0,437.8531,438.6147,437.8531,438.0905,11904.0
2021-03-25 15:15:00,443.05,443.65,443.05,443.13,20499.0,438.2487,438.8422,438.2487,438.3279,20499.0
2021-03-25 15:20:00,443.04,443.23,442.22,442.35,11416.0,438.2389,438.4268,437.4277,437.5563,11416.0
2021-03-25 15:25:00,442.49,442.64,441.87,441.87,12761.0,437.6948,437.8432,437.0815,437.0815,12761.0
2021-03-25 15:30:00,441.87,442.63,441.85,441.91,11286.0,437.0815,437.8333,437.0618,437.1211,11286.0
2021-03-25 15:35:00,441.99,442.04,441.5,441.62,10155.0,437.2002,437.2497,436.7155,436.8342,10155.0
2021-03-25 15:40:00,441.64,442.37,441.55,441.83,12120.0,436.854,437.5761,436.765,437.042,12120.0
2021-03-25 15:45:00,442.0,442.56,441.55,442.5,13205.0,437.2101,437.7641,436.765,437.7047,13205.0
2021-03-25 15:50:00,442.74,443.54,442.65,443.15,23458.0,437.9421,438.7334,437.8531,438.3477,23458.0
2021-03-25 15:55:00,443.0,443.44,442.34,442.35,70969.0,438.1993,438.6345,437.5464,437.5563,70969.0
2021-03-26 09:30:00,444.6,446.05,442.26,446.05,36916.0,439.7819,441.2162,437.4673,441.2162,36916.0
2021-03-26 09:35:00,445.29,448.35,445.29,447.27,7878.0,440.4645,443.4913,440.4645,442.423,7878.0
2021-03-26 09:40:00,447.3,448.31,445.35,447.82,10846.0,442.4527,443.4517,440.5238,442.9671,10846.0
2021-03-26 09:45:00,447.46,447.89,446.8,446.81,4007.0,442.611,443.0363,441.9581,441.968,4007.0
2021-03-26 09:50:00,446.83,447.58,446.62,447.29,10023.0,441.9878,442.7297,441.7801,442.4428,10023.0
2021-03-26 09:55:00,447.39,447.53,445.75,446.32,10592.0,442.5417,442.6802,440.9195,441.4833,10592.0
2021-03-26 10:00:00,446.32,446.32,444.45,445.07,27934.0,441.4833,441.4833,439.6336,440.2469,27934.0
2021-03-26 10:05:00,444.75,445.45,444.34,444.87,17397.0,439.9303,440.6227,439.5248,440.049,17397.0
2021-03-26 10:10:00,444.45,445.38,444.31,445.06,12149.0,439.6336,440.5535,439.4951,440.237,12149.0
2021-03-26 10:15:00,445.06,446.1,444.92,445.98,9957.0,440.237,441.2657,440.0985,441.147,9957.0
2021-03-26 10:20:00,446.16,446.24,445.27,445.52,9577.0,441.325,441.4042,440.4447,440.692,9577.0
2021-03-26 10:25:00,445.59,446.5,445.35,446.25,7500.0,440.7612,441.6614,440.5238,441.4141,7500.0
2021-03-26 10:30:00,446.32,447.0,446.13,446.82,4403.0,441.4833,442.1559,441.2954,441.9779,4403.0
2021-03-26 10:35:00,446.63,446.96,445.77,446.96,9870.0,441.79,442.1164,440.9393,442.1164,9870.0
2021-03-26 10:40:00,447.03,447.97,446.67,447.32,8146.0,442.1856,443.1154,441.8295,442.4725,8146.0
2021-03-26 10:45:00,447.44,448.83,447.06,448.14,10070.0,442.5912,443.9661,442.2153,443.2836,10070.0
2021-03-26 10:50:00,448.14,449.21,448.14,449.21,10916.0,443.2836,444.342,443.2836,444.342,10916.0
2021-03-26 10:55:00,448.9,449.7,448.46,449.15,11334.0,444.0354,444.8267,443.6001,444.2826,11334.0
2021-03-26 11:00:00,448.84,448.96,447.83,448.0,6802.0,443.976,444.0947,442.9769,443.1451,6802.0
2021-03-26 11:05:00,448.03,448.37,447.58,448.34,4070.0,443.1748,443.5111,442.7297,443.4814,4070.0
2021-03-26 11:10:00,447.98,448.59,447.81,448.43,3779.0,443.1253,443.7287,442.9572,443.5704,3779.0
2021-03-26 11:15:00,448.54,448.81,448.16,448.58,3164.0,443.6793,443.9463,443.3034,443.7188,3164.0
2021-03-26 11:20:00,448.6,448.6,447.03,447.38,4764.0,443.7386,443.7386,442.1856,442.5318,4764.0
2021-03-26 11:25:00,447.73,447.82,447.28,447.82,4970.0,442.878,442.9671,442.4329,442.9671,4970.0
2021-03-26 11:30:00,447.72,448.65,447.68,448.46,5662.0,442.8681,443.7881,442.8286,443.6001,5662.0
2021-03-26 11:35:00,448.68,449.4,448.67,448.89,8283.0,443.8177,444.5299,443.8078,444.0255,8283.0
2021-03-26 11:40:00,448.98,450.4,448.98,450.14,7292.0,444.1145,445.5191,444.1145,445.2619,7292.0
2021-03-26 11:45:00,450.43,450.71,449.81,449.84,8125.0,445.5488,445.8257,444.9355,444.9652,8125.0
2021-03-26 11:50:00,450.09,450.79,450.04,450.67,5314.0,445.2125,445.9049,445.163,445.7862,5314.0
2021-03-26 11:55:00,450.65,450.83,450.25,450.55,5623.0,445.7664,445.9444,445.3707,445.6675,5623.0
2021-03-26 12:00:00,450.64,450.64,449.81,450.18,8085.0,445.7565,445.7565,444.9355,445.3015,8085.0
2021-03-26 12:05:00,450.23,450.25,449.74,450.15,7005.0,445.3509,445.3707,444.8662,445.2718,7005.0
2021-03-26 12:10:00,450.11,450.63,449.68,449.68,6013.0,445.2322,445.7466,444.8069,444.8069,6013.0
2021-03-26 12:15:00,449.92,450.35,449.29,449.77,4981.0,445.0443,445.4696,444.4211,444.8959,4981.0
2021-03-26 12:20:00,449.81,449.99,449.55,449.77,4063.0,444.9355,445.1135,444.6783,444.8959,4063.0
2021-03-26 12:25:00,449.67,449.94,449.59,449.78,7436.0,444.797,445.0641,444.7179,444.9058,7436.0
2021-03-26 12:30:00,449.89,451.12,449.88,451.12,9212.0,445.0146,446.2313,445.0047,446.2313,9212.0
2021-03-26 12:35:00,451.24,451.5,450.79,450.79,7706.0,446.35,446.6072,445.9049,445.9049,7706.0
2021-03-26 12:40:00,450.86,450.88,450.2,450.35,5022.0,445.9741,445.9939,445.3213,445.4696,5022.0
2021-03-26 12:45:00,450.28,450.39,450.0,450.34,5992.0,445.4004,445.5092,445.1234,445.4597,5992.0
2021-03-26 12:50:00,450.43,450.7,450.2,450.65,1800.0,445.5488,445.8158,445.3213,445.7664,1800.0
2021-03-26 12:55:00,450.76,451.54,450.76,451.17,5002.0,445.8752,446.6467,445.8752,446.2808,5002.0
2021-03-26 13:00:00,451.33,451.56,450.51,450.85,3891.0,446.439,446.6665,445.6279,445.9642,3891.0
2021-03-26 13:05:00,450.86,451.4,450.8,451.14,3247.0,445.9741,446.5083,445.9148,446.2511,3247.0
2021-03-26 13:10:00,451.14,451.37,450.84,450.97,3929.0,446.2511,446.4786,445.9543,446.0829,3929.0
2021-03-26 13:15:00,451.03,451.2,450.95,451.12,3722.0,446.1423,446.3104,446.0631,446.2313,3722.0
2021-03-26 13:20:00,450.97,452.49,450.93,452.49,3980.0,446.0829,447.5864,446.0434,447.5864,3980.0
2021-03-26 13:25:00,452.4,452.83,452.18,452.65,12038.0,447.4974,447.9228,447.2798,447.7447,12038.0
2021-03-26 13:30:00,452.77,453.07,452.3,452.37,7087.0,447.8634,448.1602,447.3985,447.4677,7087.0
2021-03-26 13:35:00,452.22,452.64,452.1,452.27,5793.0,447.3194,447.7348,447.2007,447.3688,5793.0
2021-03-26 13:40:00,452.25,452.25,451.66,451.75,5441.0,447.349,447.349,446.7654,446.8545,5441.0
2021-03-26 13:45:00,451.68,451.75,450.98,451.02,8175.0,446.7852,446.8545,446.0928,446.1324,8175.0
2021-03-26 13:50:00,450.93,452.28,450.8,452.26,5460.0,446.0434,447.3787,445.9148,447.3589,5460.0
2021-03-26 13:55:00,452.41,452.54,452.0,452.54,5819.0,447.5073,447.6359,447.1018,447.6359,5819.0
2021-03-26 14:00:00,452.65,453.62,452.34,453.28,9701.0,447.7447,448.7042,447.4381,448.3679,9701.0
2021-03-26 14:05:00,453.24,453.67,452.9,453.37,11059.0,448.3283,448.7537,447.992,448.4569,11059.0
2021-03-26 14:10:00,453.48,453.58,452.97,453.58,18244.0,448.5657,448.6646,448.0612,448.6646,18244.0
2021-03-26 14:15:00,453.55,453.74,452.94,453.66,19429.0,448.635,448.8229,448.0316,448.7438,19429.0
2021-03-26 14:20:00,453.55,455.93,453.54,455.63,16990.0,448.635,450.9892,448.6251,450.6924,16990.0
2021-03-26 14:25:00,455.5,456.95,455.38,455.95,14762.0,450.5638,451.9981,450.4451,451.009,14762.0
2021-03-26 14:30:00,455.98,456.47,455.06,456.21,14432.0,451.0386,451.5233,450.1286,451.2661,14432.0
2021-03-26 14:35:00,456.22,456.58,455.77,456.55,12536.0,451.276,451.6321,450.8309,451.6024,12536.0
2021-03-26 14:40:00,456.5,456.94,456.01,456.49,11446.0,451.553,451.9882,451.0683,451.5431,11446.0
2021-03-26 14:45:00,456.48,456.74,454.41,454.42,18149.0,451.5332,451.7904,449.4856,449.4955,18149.0
2021-03-26 14:50:00,454.57,456.92,454.5,456.89,12224.0,449.6439,451.9684,449.5747,451.9388,12224.0
2021-03-26 14:55:00,456.6,456.88,455.95,456.75,13746.0,451.6519,451.9289,451.009,451.8003,13746.0
2021-03-26 15:00:00,456.85,457.62,456.73,456.97,19680.0,451.8992,452.6609,451.7805,452.0179,19680.0
2021-03-26 15:05:00,457.0,457.45,456.64,456.91,12933.0,452.0476,452.4927,451.6915,451.9585,12933.0
2021-03-26 15:10:00,456.95,458.27,456.72,457.3,13847.0,451.9981,453.3038,451.7706,452.3443,13847.0
2021-03-26 15:15:00,457.3,458.01,457.03,457.4,13841.0,452.3443,453.0466,452.0772,452.4432,13841.0
2021-03-26 15:20:00,457.4,457.56,456.67,457.18,14282.0,452.4432,452.6015,451.7211,452.2256,14282.0
2021-03-26 15:25:00,457.34,457.87,457.2,457.77,15224.0,452.3839,452.9081,452.2454,452.8092,15224.0
2021-03-26 15:30:00,457.92,458.18,456.87,457.81,12564.0,452.9576,453.2148,451.919,452.8488,12564.0
2021-03-26 15:35:00,457.66,457.96,457.09,457.67,17593.0,452.7004,452.9972,452.1366,452.7103,17593.0
2021-03-26 15:40:00,457.6,458.23,457.03,457.31,18109.0,452.6411,453.2642,452.0772,452.3542,18109.0
2021-03-26 15:45:00,457.37,458.32,457.22,458.32,18638.0,452.4136,453.3533,452.2652,453.3533,18638.0
2021-03-26 15:50:00,458.32,458.32,456.99,457.63,59052.0,453.3533,453.3533,452.0377,452.6707,59052.0
2021-03-26 15:55:00,457.63,460.63,457.62,460.06,119574.0,452.6707,455.6382,452.6609,455.0744,119574.0
2021-03-29 09:30:00,456.49,457.22,450.6,450.83,63209.0,451.5431,452.2652,445.7169,445.9444,63209.0
2021-03-29 09:35:00,450.77,453.0,450.23,452.61,14274.0,445.8851,448.0909,445.3509,447.7051,14274.0
2021-03-29 09:40:00,452.64,454.3,452.15,453.85,26706.0,447.7348,449.3768,447.2501,448.9317,26706.0
2021-03-29 09:45:00,453.67,454.44,452.25,454.4,15426.0,448.7537,449.5153,447.349,449.4757,15426.0
2021-03-29 09:50:00,454.41,455.72,453.46,454.12,8598.0,449.4856,450.7814,448.5459,449.1988,8598.0
2021-03-29 09:55:00,453.46,453.7,451.66,452.31,16970.0,448.5459,448.7833,446.7654,447.4084,16970.0
2021-03-29 10:00:00,451.78,452.43,451.17,451.85,7172.0,446.8841,447.5271,446.2808,446.9534,7172.0
2021-03-29 10:05:00,451.72,453.75,451.72,453.7,11510.0,446.8248,448.8328,446.8248,448.7833,11510.0
2021-03-29 10:10:00,453.47,454.16,452.83,453.81,7013.0,448.5558,449.2383,447.9228,448.8921,7013.0
2021-03-29 10:15:00,453.44,454.9,453.43,454.75,14880.0,448.5262,449.9703,448.5163,449.822,14880.0
2021-03-29 10:20:00,454.75,455.62,454.15,454.2,10299.0,449.822,450.6825,449.2285,449.2779,10299.0
2021-03-29 10:25:00,454.29,454.47,453.63,453.63,13894.0,449.3669,449.545,448.7141,448.7141,13894.0
2021-03-29 10:30:00,453.21,454.45,453.21,454.29,12202.0,448.2986,449.5252,448.2986,449.3669,12202.0
2021-03-29 10:35:00,454.27,455.08,454.0,454.07,7335.0,449.3472,450.1484,449.0801,449.1493,7335.0
2021-03-29 10:40:00,454.0,454.02,451.88,452.17,8070.0,449.0801,449.0999,446.9831,447.2699,8070.0
2021-03-29 10:45:00,452.04,452.04,451.14,451.67,7720.0,447.1413,447.1413,446.2511,446.7753,7720.0
2021-03-29 10:50:00,451.61,452.27,451.36,452.27,7072.0,446.716,447.3688,446.4687,447.3688,7072.0
2021-03-29 10:55:00,452.09,452.29,451.18,452.14,14050.0,447.1908,447.3886,446.2906,447.2402,14050.0
2021-03-29 11:00:00,452.0,453.16,451.63,453.06,5824.0,447.1018,448.2492,446.7358,448.1503,5824.0
2021-03-29 11:05:00,453.19,454.08,453.02,454.01,10365.0,448.2789,449.1592,448.1107,449.09,10365.0
2021-03-29 11:10:00,453.88,454.74,453.86,454.38,5701.0,448.9614,449.8121,448.9416,449.456,5701.0
2021-03-29 11:15:00,454.28,455.25,454.19,455.11,5213.0,449.357,450.3165,449.268,450.1781,5213.0
2021-03-29 11:20:00,455.04,456.09,454.91,455.85,8618.0,450.1088,451.1474,449.9802,450.91,8618.0
2021-03-29 11:25:00,455.75,457.07,455.75,456.93,10436.0,450.8111,452.1168,450.8111,451.9783,10436.0
2021-03-29 11:30:00,456.83,457.14,456.09,457.14,8259.0,451.8794,452.1861,451.1474,452.1861,8259.0
2021-03-29 11:35:00,457.0,457.87,456.82,457.59,7716.0,452.0476,452.9081,451.8695,452.6312,7716.0
2021-03-29 11:40:00,457.41,457.67,456.98,457.41,2245.0,452.4531,452.7103,452.0278,452.4531,2245.0
2021-03-29 11:45:00,457.04,457.1,456.26,456.6,5653.0,452.0871,452.1465,451.3156,451.6519,5653.0
2021-03-29 11:50:00,456.73,457.3,456.55,456.55,6956.0,451.7805,452.3443,451.6024,451.6024,6956.0
2021-03-29 11:55:00,456.73,457.68,456.72,457.18,7367.0,451.7805,452.7202,451.7706,452.2256,7367.0
2021-03-29 12:00:00,456.94,457.66,456.87,457.66,3718.0,451.9882,452.7004,451.919,452.7004,3718.0
2021-03-29 12:05:00,457.58,457.59,455.77,455.77,2266.0,452.6213,452.6312,450.8309,450.8309,2266.0
2021-03-29 12:10:00,455.66,456.45,455.66,456.45,5652.0,450.7221,451.5035,450.7221,451.5035,5652.0
2021-03-29 12:15:00,456.26,457.27,456.26,457.27,3693.0,451.3156,452.3146,451.3156,452.3146,3693.0
2021-03-29 12:20:00,457.33,457.41,456.64,456.92,4338.0,452.374,452.4531,451.6915,451.9684,4338.0
2021-03-29 12:25:00,457.08,457.18,456.85,457.12,4832.0,452.1267,452.2256,451.8992,452.1663,4832.0
2021-03-29 12:30:00,457.24,457.69,456.65,457.69,4007.0,452.285,452.7301,451.7014,452.7301,4007.0
2021-03-29 12:35:00,457.59,458.86,457.59,458.86,9120.0,452.6312,453.8874,452.6312,453.8874,9120.0
2021-03-29 12:40:00,458.77,459.76,458.76,459.37,7339.0,453.7984,454.7777,453.7885,454.3919,7339.0
2021-03-29 12:45:00,459.4,459.46,458.88,459.14,4740.0,454.4216,454.4809,453.9072,454.1644,4740.0
2021-03-29 12:50:00,459.05,459.18,458.9,458.91,3993.0,454.0754,454.2039,453.927,453.9369,3993.0
2021-03-29 12:55:00,458.98,459.15,457.94,458.06,4853.0,454.0061,454.1743,452.9774,453.0961,4853.0
2021-03-29 13:00:00,458.25,458.58,457.99,458.55,4348.0,453.284,453.6105,453.0268,453.5808,4348.0
2021-03-29 13:05:00,458.58,459.12,458.06,458.1,16761.0,453.6105,454.1446,453.0961,453.1357,16761.0
2021-03-29 13:10:00,458.35,460.0,458.12,460.0,12268.0,453.3829,455.0151,453.1554,455.0151,12268.0
2021-03-29 13:15:00,459.92,460.35,459.56,459.72,8237.0,454.9359,455.3613,454.5798,454.7381,8237.0
2021-03-29 13:20:00,459.68,460.2,459.68,459.9,4619.0,454.6985,455.2129,454.6985,454.9161,4619.0
2021-03-29 13:25:00,459.79,460.18,459.37,460.09,7020.0,454.8073,455.1931,454.3919,455.1041,7020.0
2021-03-29 13:30:00,459.88,460.92,459.79,460.72,6650.0,454.8964,455.9251,454.8073,455.7273,6650.0
2021-03-29 13:35:00,460.95,460.95,459.81,459.95,8408.0,455.9548,455.9548,454.8271,454.9656,8408.0
2021-03-29 13:40:00,460.1,460.48,459.64,459.77,4402.0,455.114,455.4899,454.659,454.7876,4402.0
2021-03-29 13:45:00,459.7,460.32,459.5,460.21,2962.0,454.7183,455.3316,454.5205,455.2228,2962.0
2021-03-29 13:50:00,460.1,460.12,459.63,460.0,4838.0,455.114,455.1338,454.6491,455.0151,4838.0
2021-03-29 13:55:00,459.83,459.83,459.41,459.5,3336.0,454.8469,454.8469,454.4315,454.5205,3336.0
2021-03-29 14:00:00,459.81,459.81,458.61,458.61,2172.0,454.8271,454.8271,453.6401,453.6401,2172.0
2021-03-29 14:05:00,458.8,458.9,458.21,458.57,2960.0,453.8281,453.927,453.2445,453.6006,2960.0
2021-03-29 14:10:00,458.44,458.7,458.23,458.62,2973.0,453.472,453.7292,453.2642,453.65,2973.0
2021-03-29 14:15:00,458.63,458.78,458.08,458.78,2940.0,453.6599,453.8083,453.1159,453.8083,2940.0
2021-03-29 14:20:00,458.85,458.97,458.67,458.77,4466.0,453.8775,453.9962,453.6995,453.7984,4466.0
2021-03-29 14:25:00,458.65,458.76,458.25,458.58,3243.0,453.6797,453.7885,453.284,453.6105,3243.0
2021-03-29 14:30:00,458.51,458.71,458.11,458.37,5131.0,453.5412,453.739,453.1455,453.4027,5131.0
2021-03-29 14:35:00,458.4,458.62,458.06,458.21,6370.0,453.4324,453.65,453.0961,453.2445,6370.0
2021-03-29 14:40:00,458.37,459.09,458.33,458.89,5101.0,453.4027,454.1149,453.3632,453.9171,5101.0
2021-03-29 14:45:00,458.76,458.98,458.5,458.59,8867.0,453.7885,454.0061,453.5313,453.6203,8867.0
2021-03-29 14:50:00,458.45,459.19,458.31,459.19,4829.0,453.4819,454.2138,453.3434,454.2138,4829.0
2021-03-29 14:55:00,459.0,459.02,458.41,458.66,9673.0,454.0259,454.0457,453.4423,453.6896,9673.0
2021-03-29 15:00:00,458.75,459.31,458.71,458.78,6912.0,453.7786,454.3325,453.739,453.8083,6912.0
2021-03-29 15:05:00,458.69,458.72,458.28,458.72,8062.0,453.7193,453.7489,453.3137,453.7489,8062.0
2021-03-29 15:10:00,458.63,458.98,458.3,458.58,10073.0,453.6599,454.0061,453.3335,453.6105,10073.0
2021-03-29 15:15:00,458.47,458.9,458.32,458.79,12223.0,453.5016,453.927,453.3533,453.8182,12223.0
2021-03-29 15:20:00,458.77,459.01,458.45,458.88,8403.0,453.7984,454.0358,453.4819,453.9072,8403.0
2021-03-29 15:25:00,459.08,459.52,459.02,459.27,7857.0,454.105,454.5403,454.0457,454.293,7857.0
2021-03-29 15:30:00,459.27,459.94,459.26,459.63,10705.0,454.293,454.9557,454.2831,454.6491,10705.0
2021-03-29 15:35:00,459.6,460.59,459.54,460.31,9377.0,454.6194,455.5987,454.56,455.3217,9377.0
2021-03-29 15:40:00,460.35,460.41,459.39,459.39,18185.0,455.3613,455.4206,454.4117,454.4117,18185.0
2021-03-29 15:45:00,459.39,460.26,459.3,459.98,19116.0,454.4117,455.2722,454.3226,454.9953,19116.0
2021-03-29 15:50:00,459.86,460.3,459.31,459.6,33769.0,454.8766,455.3118,454.3325,454.6194,33769.0
2021-03-29 15:55:00,459.55,459.82,458.2,459.23,112116.0,454.5699,454.837,453.2346,454.2534,112116.0
2021-03-30 09:30:00,455.03,457.72,453.19,455.27,24375.0,450.0989,452.7598,448.2789,450.3363,24375.0
2021-03-30 09:35:00,454.42,456.09,454.42,454.49,4764.0,449.4955,451.1474,449.4955,449.5648,4764.0
2021-03-30 09:40:00,455.05,456.61,454.98,456.61,4141.0,450.1187,451.6618,450.0495,451.6618,4141.0
2021-03-30 09:45:00,456.71,458.35,456.32,458.35,7089.0,451.7607,453.3829,451.3749,453.3829,7089.0
2021-03-30 09:50:00,458.35,458.35,456.58,456.58,11384.0,453.3829,453.3829,451.6321,451.6321,11384.0
2021-03-30 09:55:00,456.28,456.37,455.21,455.81,7831.0,451.3354,451.4244,450.277,450.8705,7831.0
2021-03-30 10:00:00,455.98,455.98,453.2,454.29,14547.0,451.0386,451.0386,448.2888,449.3669,14547.0
2021-03-30 10:05:00,453.99,454.37,453.21,453.69,10704.0,449.0702,449.4461,448.2986,448.7734,10704.0
2021-03-30 10:10:00,453.7,454.47,453.47,454.31,3709.0,448.7833,449.545,448.5558,449.3867,3709.0
2021-03-30 10:15:00,454.14,454.32,453.74,454.32,3842.0,449.2186,449.3966,448.8229,449.3966,3842.0
2021-03-30 10:20:00,453.9,454.17,452.81,453.36,5796.0,448.9812,449.2482,447.903,448.447,5796.0
2021-03-30 10:25:00,453.26,454.86,453.26,454.67,6544.0,448.3481,449.9308,448.3481,449.7428,6544.0
2021-03-30 10:30:00,454.78,456.0,454.53,455.6,6381.0,449.8516,451.0584,449.6043,450.6627,6381.0
2021-03-30 10:35:00,455.46,456.33,454.5,454.5,8682.0,450.5243,451.3848,449.5747,449.5747,8682.0
2021-03-30 10:40:00,454.37,456.05,454.36,455.77,4019.0,449.4461,451.1079,449.4362,450.8309,4019.0
2021-03-30 10:45:00,455.67,455.74,455.1,455.13,5912.0,450.732,450.8012,450.1682,450.1978,5912.0
2021-03-30 10:50:00,454.96,455.29,454.5,454.5,3395.0,450.0297,450.3561,449.5747,449.5747,3395.0
2021-03-30 10:55:00,454.49,454.66,453.98,454.66,5951.0,449.5648,449.7329,449.0603,449.7329,5951.0
2021-03-30 11:00:00,454.44,455.12,454.21,454.44,4603.0,449.5153,450.1879,449.2878,449.5153,4603.0
2021-03-30 11:05:00,454.59,455.25,454.27,455.24,2702.0,449.6637,450.3165,449.3472,450.3066,2702.0
2021-03-30 11:10:00,455.4,456.23,455.36,455.87,7326.0,450.4649,451.2859,450.4253,450.9298,7326.0
2021-03-30 11:15:00,456.16,456.22,454.79,455.15,6184.0,451.2167,451.276,449.8615,450.2176,6184.0
2021-03-30 11:20:00,454.97,455.22,454.22,454.35,6802.0,450.0396,450.2869,449.2977,449.4263,6802.0
2021-03-30 11:25:00,454.48,454.79,454.26,454.59,5114.0,449.5549,449.8615,449.3373,449.6637,5114.0
2021-03-30 11:30:00,454.51,455.9,454.49,455.61,4070.0,449.5846,450.9595,449.5648,450.6726,4070.0
2021-03-30 11:35:00,455.46,455.57,455.01,455.57,4291.0,450.5243,450.6331,450.0791,450.6331,4291.0
2021-03-30 11:40:00,455.63,455.88,455.49,455.49,1800.0,450.6924,450.9397,450.5539,450.5539,1800.0
2021-03-30 11:45:00,455.62,456.02,455.39,455.55,4923.0,450.6825,451.0782,450.455,450.6133,4923.0
2021-03-30 11:50:00,455.38,455.71,454.95,455.25,7800.0,450.4451,450.7716,450.0198,450.3165,7800.0
2021-03-30 11:55:00,455.14,455.17,454.08,454.34,56167.0,450.2077,450.2374,449.1592,449.4164,56167.0
2021-03-30 12:00:00,454.44,454.87,454.14,454.87,9398.0,449.5153,449.9407,449.2186,449.9407,9398.0
2021-03-30 12:05:00,454.8,455.03,454.36,454.39,3000.0,449.8714,450.0989,449.4362,449.4659,3000.0
2021-03-30 12:10:00,454.31,454.31,453.47,453.86,7474.0,449.3867,449.3867,448.5558,448.9416,7474.0
2021-03-30 12:15:00,453.91,454.18,453.64,453.81,3200.0,448.9911,449.2581,448.724,448.8921,3200.0
2021-03-30 12:20:00,453.8,453.86,453.56,453.68,3447.0,448.8823,448.9416,448.6449,448.7636,3447.0
2021-03-30 12:25:00,453.76,454.0,453.25,453.25,2808.0,448.8427,449.0801,448.3382,448.3382,2808.0
2021-03-30 12:30:00,453.23,453.91,453.17,453.67,3576.0,448.3184,448.9911,448.2591,448.7537,3576.0
2021-03-30 12:35:00,453.52,453.66,453.13,453.46,2100.0,448.6053,448.7438,448.2195,448.5459,2100.0
2021-03-30 12:40:00,453.45,453.45,452.62,452.87,12615.0,448.536,448.536,447.715,447.9623,12615.0
2021-03-30 12:45:00,452.73,452.73,451.88,451.88,20117.0,447.8238,447.8238,446.9831,446.9831,20117.0
2021-03-30 12:50:00,452.06,452.19,451.67,452.05,4268.0,447.1611,447.2897,446.7753,447.1512,4268.0
2021-03-30 12:55:00,451.93,452.05,451.2,451.2,3426.0,447.0325,447.1512,446.3104,446.3104,3426.0
2021-03-30 13:00:00,451.08,451.21,450.85,451.11,3541.0,446.1917,446.3203,445.9642,446.2214,3541.0
2021-03-30 13:05:00,451.21,451.85,451.21,451.78,3451.0,446.3203,446.9534,446.3203,446.8841,3451.0
2021-03-30 13:10:00,451.76,452.28,451.61,452.16,4177.0,446.8644,447.3787,446.716,447.26,4177.0
2021-03-30 13:15:00,452.45,452.87,452.05,452.87,3712.0,447.5469,447.9623,447.1512,447.9623,3712.0
2021-03-30 13:20:00,452.86,453.37,452.86,453.12,2757.0,447.9524,448.4569,447.9524,448.2096,2757.0
2021-03-30 13:25:00,453.26,453.5,452.92,453.18,5110.0,448.3481,448.5855,448.0118,448.269,5110.0
2021-03-30 13:30:00,453.25,453.25,452.37,452.77,2710.0,448.3382,448.3382,447.4677,447.8634,2710.0
2021-03-30 13:35:00,452.71,453.0,452.55,452.8,3129.0,447.8041,448.0909,447.6458,447.8931,3129.0
2021-03-30 13:40:00,452.78,453.06,452.61,452.83,2398.0,447.8733,448.1503,447.7051,447.9228,2398.0
2021-03-30 13:45:00,452.84,453.07,452.59,453.0,3009.0,447.9327,448.1602,447.6854,448.0909,3009.0
2021-03-30 13:50:00,453.0,453.0,452.85,453.0,1100.0,448.0909,448.0909,447.9425,448.0909,1100.0
2021-03-30 13:55:00,452.99,453.0,452.68,452.95,2679.0,448.081,448.0909,447.7744,448.0415,2679.0
2021-03-30 14:00:00,452.89,453.0,452.67,452.84,2385.0,447.9821,448.0909,447.7645,447.9327,2385.0
2021-03-30 14:05:00,452.95,453.5,452.85,453.5,7284.0,448.0415,448.5855,447.9425,448.5855,7284.0
2021-03-30 14:10:00,453.5,453.71,453.14,453.71,3423.0,448.5855,448.7932,448.2294,448.7932,3423.0
2021-03-30 14:15:00,453.79,454.0,453.5,453.77,2900.0,448.8724,449.0801,448.5855,448.8526,2900.0
2021-03-30 14:20:00,453.86,453.86,452.93,453.52,1745.0,448.9416,448.9416,448.0217,448.6053,1745.0
2021-03-30 14:25:00,453.46,453.83,453.46,453.83,2292.0,448.5459,448.9119,448.5459,448.9119,2292.0
2021-03-30 14:30:00,453.79,454.0,453.69,454.0,35648.0,448.8724,449.0801,448.7734,449.0801,35648.0
2021-03-30 14:35:00,454.0,454.84,453.5,454.43,66795.0,449.0801,449.911,448.5855,449.5054,66795.0
2021-03-30 14:40:00,454.43,454.43,453.71,453.87,3231.0,449.5054,449.5054,448.7932,448.9515,3231.0
2021-03-30 14:45:00,454.02,454.02,453.03,453.5,13262.0,449.0999,449.0999,448.1206,448.5855,13262.0
2021-03-30 14:50:00,453.4,453.65,453.2,453.65,6616.0,448.4866,448.7339,448.2888,448.7339,6616.0
2021-03-30 14:55:00,453.91,454.36,453.29,454.35,9916.0,448.9911,449.4362,448.3778,449.4263,9916.0
2021-03-30 15:00:00,454.29,454.65,453.21,453.49,9429.0,449.3669,449.723,448.2986,448.5756,9429.0
2021-03-30 15:05:00,453.5,453.6,453.28,453.28,2200.0,448.5855,448.6844,448.3679,448.3679,2200.0
2021-03-30 15:10:00,453.56,453.56,452.97,453.15,5569.0,448.6449,448.6449,448.0612,448.2393,5569.0
2021-03-30 15:15:00,453.1,453.9,453.1,453.35,9239.0,448.1898,448.9812,448.1898,448.4371,9239.0
2021-03-30 15:20:00,453.28,453.46,452.53,452.56,12909.0,448.3679,448.5459,447.626,447.6557,12909.0
2021-03-30 15:25:00,452.48,452.48,451.71,452.06,6118.0,447.5766,447.5766,446.8149,447.1611,6118.0
2021-03-30 15:30:00,452.2,452.78,452.07,452.59,8126.0,447.2996,447.8733,447.171,447.6854,8126.0
2021-03-30 15:35:00,452.74,453.13,452.34,452.49,4275.0,447.8337,448.2195,447.4381,447.5864,4275.0
2021-03-30 15:40:00,452.73,452.99,452.12,452.13,5855.0,447.8238,448.081,447.2205,447.2303,5855.0
2021-03-30 15:45:00,452.33,452.42,451.72,451.73,16243.0,447.4282,447.5172,446.8248,446.8347,16243.0
2021-03-30 15:50:00,451.58,451.74,450.73,451.31,35122.0,446.6863,446.8446,445.8455,446.4192,35122.0
2021-03-30 15:55:00,451.34,451.64,450.74,451.52,82207.0,446.4489,446.7457,445.8554,446.627,82207.0
2021-03-31 09:30:00,456.08,457.77,455.19,457.34,49075.0,451.1375,452.8092,450.2572,452.3839,49075.0
2021-03-31 09:35:00,457.22,459.72,457.01,457.21,15656.0,452.2652,454.7381,452.0575,452.2553,15656.0
2021-03-31 09:40:00,457.64,458.38,456.85,456.86,11029.0,452.6806,453.4126,451.8992,451.9091,11029.0
2021-03-31 09:45:00,457.0,457.01,454.14,454.66,22104.0,452.0476,452.0575,449.2186,449.7329,22104.0
2021-03-31 09:50:00,454.51,455.97,454.16,454.99,16535.0,449.5846,451.0287,449.2383,450.0594,16535.0
2021-03-31 09:55:00,455.17,455.56,453.78,455.38,9353.0,450.2374,450.6232,448.8625,450.4451,9353.0
2021-03-31 10:00:00,455.12,455.88,455.01,455.12,7557.0,450.1879,450.9397,450.0791,450.1879,7557.0
2021-03-31 10:05:00,455.03,455.6,454.87,455.6,3996.0,450.0989,450.6627,449.9407,450.6627,3996.0
2021-03-31 10:10:00,455.83,455.84,454.14,454.75,7832.0,450.8903,450.9001,449.2186,449.822,7832.0
2021-03-31 10:15:00,454.49,454.77,454.01,454.77,4036.0,449.5648,449.8417,449.09,449.8417,4036.0
2021-03-31 10:20:00,454.66,455.05,453.6,453.66,10456.0,449.7329,450.1187,448.6844,448.7438,10456.0
2021-03-31 10:25:00,453.61,453.73,453.0,453.02,5479.0,448.6943,448.813,448.0909,448.1107,5479.0
2021-03-31 10:30:00,453.32,454.28,453.08,453.95,4212.0,448.4075,449.357,448.1701,449.0306,4212.0
2021-03-31 10:35:00,454.23,454.99,454.09,454.72,4335.0,449.3076,450.0594,449.1691,449.7923,4335.0
2021-03-31 10:40:00,455.0,456.71,454.79,456.42,8364.0,450.0692,451.7607,449.8615,451.4739,8364.0
2021-03-31 10:45:00,456.68,457.2,456.44,457.05,9048.0,451.731,452.2454,451.4936,452.097,9048.0
2021-03-31 10:50:00,456.94,458.15,456.89,458.13,7230.0,451.9882,453.1851,451.9388,453.1653,7230.0
2021-03-31 10:55:00,457.87,457.88,456.62,456.79,8616.0,452.9081,452.918,451.6717,451.8398,8616.0
2021-03-31 11:00:00,457.2,457.4,456.16,456.19,8835.0,452.2454,452.4432,451.2167,451.2464,8835.0
2021-03-31 11:05:00,456.39,456.69,455.8,456.4,10114.0,451.4442,451.7409,450.8606,451.4541,10114.0
2021-03-31 11:10:00,456.13,458.12,456.13,457.3,11935.0,451.187,453.1554,451.187,452.3443,11935.0
2021-03-31 11:15:00,457.52,457.53,456.73,456.77,4483.0,452.5619,452.5718,451.7805,451.8201,4483.0
2021-03-31 11:20:00,456.77,457.09,456.41,457.08,5583.0,451.8201,452.1366,451.464,452.1267,5583.0
2021-03-31 11:25:00,457.0,457.2,456.22,456.39,7882.0,452.0476,452.2454,451.276,451.4442,7882.0
2021-03-31 11:30:00,456.37,457.21,456.32,456.94,9277.0,451.4244,452.2553,451.3749,451.9882,9277.0
2021-03-31 11:35:00,457.1,457.78,456.84,457.4,13938.0,452.1465,452.8191,451.8893,452.4432,13938.0
2021-03-31 11:40:00,457.47,457.5,456.24,457.08,24707.0,452.5125,452.5422,451.2958,452.1267,24707.0
2021-03-31 11:45:00,457.23,459.25,457.2,459.24,7539.0,452.2751,454.2732,452.2454,454.2633,7539.0
2021-03-31 11:50:00,459.19,459.7,458.78,458.99,13132.0,454.2138,454.7183,453.8083,454.016,13132.0
2021-03-31 11:55:00,459.28,459.5,459.02,459.28,3932.0,454.3029,454.5205,454.0457,454.3029,3932.0
2021-03-31 12:00:00,459.29,460.62,459.24,460.51,27463.0,454.3128,455.6283,454.2633,455.5195,27463.0
2021-03-31 12:05:00,460.5,460.53,459.97,460.51,15467.0,455.5096,455.5393,454.9854,455.5195,15467.0
2021-03-31 12:10:00,460.24,460.44,459.84,459.84,4637.0,455.2525,455.4503,454.8568,454.8568,4637.0
2021-03-31 12:15:00,459.74,460.34,459.58,460.34,2762.0,454.7579,455.3514,454.5996,455.3514,2762.0
2021-03-31 12:20:00,460.5,460.8,460.44,460.53,6773.0,455.5096,455.8064,455.4503,455.5393,6773.0
2021-03-31 12:25:00,460.69,460.84,460.08,460.09,3338.0,455.6976,455.846,455.0942,455.1041,3338.0
2021-03-31 12:30:00,459.95,460.61,459.94,460.12,3428.0,454.9656,455.6185,454.9557,455.1338,3428.0
2021-03-31 12:35:00,459.75,459.85,459.02,459.75,4535.0,454.7678,454.8667,454.0457,454.7678,4535.0
2021-03-31 12:40:00,459.9,460.19,459.66,459.81,2737.0,454.9161,455.203,454.6787,454.8271,2737.0
2021-03-31 12:45:00,459.68,459.75,459.14,459.14,5990.0,454.6985,454.7678,454.1644,454.1644,5990.0
2021-03-31 12:50:00,459.36,460.33,459.36,460.33,4636.0,454.382,455.3415,454.382,455.3415,4636.0
2021-03-31 12:55:00,460.22,460.79,460.21,460.36,4415.0,455.2327,455.7965,455.2228,455.3712,4415.0
2021-03-31 13:00:00,460.22,460.45,459.87,460.18,4456.0,455.2327,455.4602,454.8865,455.1931,4456.0
2021-03-31 13:05:00,460.04,460.13,459.46,459.58,4604.0,455.0546,455.1437,454.4809,454.5996,4604.0
2021-03-31 13:10:00,459.7,459.86,459.54,459.56,2498.0,454.7183,454.8766,454.56,454.5798,2498.0
2021-03-31 13:15:00,459.46,459.46,458.7,458.77,3339.0,454.4809,454.4809,453.7292,453.7984,3339.0
2021-03-31 13:20:00,458.79,459.0,458.5,458.74,5124.0,453.8182,454.0259,453.5313,453.7687,5124.0
2021-03-31 13:25:00,458.65,458.88,458.6,458.63,2339.0,453.6797,453.9072,453.6302,453.6599,2339.0
2021-03-31 13:30:00,458.5,458.74,458.15,458.58,5699.0,453.5313,453.7687,453.1851,453.6105,5699.0
2021-03-31 13:35:00,458.34,458.37,457.78,457.86,4388.0,453.3731,453.4027,452.8191,452.8983,4388.0
2021-03-31 13:40:00,457.91,457.91,457.22,457.29,3643.0,452.9477,452.9477,452.2652,452.3344,3643.0
2021-03-31 13:45:00,457.17,458.09,457.17,458.09,2914.0,452.2157,453.1258,452.2157,453.1258,2914.0
2021-03-31 13:50:00,458.1,458.64,458.1,458.54,2924.0,453.1357,453.6698,453.1357,453.5709,2924.0
2021-03-31 13:55:00,458.46,458.75,458.07,458.07,17169.0,453.4918,453.7786,453.106,453.106,17169.0
2021-03-31 14:00:00,458.13,458.2,457.75,458.2,4675.0,453.1653,453.2346,452.7894,453.2346,4675.0
2021-03-31 14:05:00,458.33,459.26,458.33,459.23,2983.0,453.3632,454.2831,453.3632,454.2534,2983.0
2021-03-31 14:10:00,459.35,459.42,458.8,458.81,5241.0,454.3721,454.4413,453.8281,453.838,5241.0
2021-03-31 14:15:00,458.72,459.5,458.72,459.5,3400.0,453.7489,454.5205,453.7489,454.5205,3400.0
2021-03-31 14:20:00,459.55,459.76,459.29,459.48,4112.0,454.5699,454.7777,454.3128,454.5007,4112.0
2021-03-31 14:25:00,459.6,459.9,459.31,459.66,4716.0,454.6194,454.9161,454.3325,454.6787,4716.0
2021-03-31 14:30:00,459.72,460.1,459.07,459.62,5015.0,454.7381,455.114,454.0951,454.6392,5015.0
2021-03-31 14:35:00,459.47,460.05,459.47,459.63,2626.0,454.4908,455.0645,454.4908,454.6491,2626.0
2021-03-31 14:40:00,459.53,460.0,459.37,460.0,3109.0,454.5502,455.0151,454.3919,455.0151,3109.0
2021-03-31 14:45:00,460.0,460.1,459.05,459.41,6808.0,455.0151,455.114,454.0754,454.4315,6808.0
2021-03-31 14:50:00,459.17,459.78,459.13,459.74,4749.0,454.1941,454.7974,454.1545,454.7579,4749.0
2021-03-31 14:55:00,459.63,460.04,459.45,459.45,5671.0,454.6491,455.0546,454.471,454.471,5671.0
2021-03-31 15:00:00,459.64,460.05,459.48,459.82,6262.0,454.659,455.0645,454.5007,454.837,6262.0
2021-03-31 15:05:00,459.69,459.69,458.87,459.23,2911.0,454.7084,454.7084,453.8973,454.2534,2911.0
2021-03-31 15:10:00,459.26,459.37,458.67,459.02,8591.0,454.2831,454.3919,453.6995,454.0457,8591.0
2021-03-31 15:15:00,458.9,459.02,458.46,458.46,3807.0,453.927,454.0457,453.4918,453.4918,3807.0
2021-03-31 15:20:00,458.33,458.53,457.69,457.72,4814.0,453.3632,453.561,452.7301,452.7598,4814.0
2021-03-31 15:25:00,457.7,457.92,456.78,457.08,7944.0,452.74,452.9576,451.83,452.1267,7944.0
2021-03-31 15:30:00,456.79,457.63,456.79,457.5,8156.0,451.8398,452.6707,451.8398,452.5422,8156.0
2021-03-31 15:35:00,457.52,458.18,457.45,457.94,7991.0,452.5619,453.2148,452.4927,452.9774,7991.0
2021-03-31 15:40:00,457.8,457.88,457.46,457.68,5842.0,452.8389,452.918,452.5026,452.7202,5842.0
2021-03-31 15:45:00,457.54,457.87,456.53,457.74,19646.0,452.5817,452.9081,451.5827,452.7796,19646.0
2021-03-31 15:50:00,457.32,458.37,456.94,457.52,26791.0,452.3641,453.4027,451.9882,452.5619,26791.0
2021-03-31 15:55:00,457.51,458.04,456.3,456.77,88224.0,452.552,453.0763,451.3552,451.8201,88224.0
2021-04-01 09:30:00,461.25,462.12,456.09,456.49,54363.0,456.2515,457.1121,451.1474,451.5431,54363.0
2021-04-01 09:35:00,456.92,459.4,456.92,458.66,5734.0,451.9684,454.4216,451.9684,453.6896,5734.0
2021-04-01 09:40:00,459.28,459.93,458.13,458.53,6829.0,454.3029,454.9458,453.1653,453.561,6829.0
2021-04-01 09:45:00,458.51,459.05,457.82,457.91,4479.0,453.5412,454.0754,452.8587,452.9477,4479.0
2021-04-01 09:50:00,457.83,459.41,456.82,457.08,4943.0,452.8686,454.4315,451.8695,452.1267,4943.0
2021-04-01 09:55:00,456.97,457.47,456.12,456.77,4710.0,452.0179,452.5125,451.1771,451.8201,4710.0
2021-04-01 10:00:00,457.19,457.5,456.62,457.16,3386.0,452.2355,452.5422,451.6717,452.2058,3386.0
2021-04-01 10:05:00,457.03,457.79,456.3,457.79,7045.0,452.0772,452.829,451.3552,452.829,7045.0
2021-04-01 10:10:00,457.24,458.18,456.95,457.52,4254.0,452.285,453.2148,451.9981,452.5619,4254.0
2021-04-01 10:15:00,457.39,458.78,457.12,458.3,2866.0,452.4333,453.8083,452.1663,453.3335,2866.0
2021-04-01 10:20:00,458.19,458.23,457.49,457.5,4220.0,453.2247,453.2642,452.5323,452.5422,4220.0
2021-04-01 10:25:00,457.23,458.52,457.23,457.93,3238.0,452.2751,453.5511,452.2751,452.9675,3238.0
2021-04-01 10:30:00,457.86,458.23,457.82,458.01,2122.0,452.8983,453.2642,452.8587,453.0466,2122.0
2021-04-01 10:35:00,458.22,458.58,458.15,458.24,2920.0,453.2544,453.6105,453.1851,453.2741,2920.0
2021-04-01 10:40:00,458.02,458.86,458.02,458.55,4205.0,453.0565,453.8874,453.0565,453.5808,4205.0
2021-04-01 10:45:00,458.32,458.91,458.13,458.38,5529.0,453.3533,453.9369,453.1653,453.4126,5529.0
2021-04-01 10:50:00,458.51,459.01,458.51,458.73,3335.0,453.5412,454.0358,453.5412,453.7588,3335.0
2021-04-01 10:55:00,458.47,460.0,458.26,460.0,2619.0,453.5016,455.0151,453.2939,455.0151,2619.0
2021-04-01 11:00:00,460.21,460.77,460.05,460.7,2798.0,455.2228,455.7767,455.0645,455.7075,2798.0
2021-04-01 11:05:00,460.65,461.25,460.33,461.07,3372.0,455.658,456.2515,455.3415,456.0735,3372.0
2021-04-01 11:10:00,460.81,461.29,460.53,460.53,3189.0,455.8163,456.2911,455.5393,455.5393,3189.0
2021-04-01 11:15:00,460.54,460.56,459.11,459.91,6647.0,455.5492,455.569,454.1347,454.926,6647.0
2021-04-01 11:20:00,459.55,460.46,459.0,459.0,5326.0,454.5699,455.4701,454.0259,454.0259,5326.0
2021-04-01 11:25:00,459.5,459.64,459.18,459.18,3024.0,454.5205,454.659,454.2039,454.2039,3024.0
2021-04-01 11:30:00,459.38,459.58,457.27,458.23,12291.0,454.4018,454.5996,452.3146,453.2642,12291.0
2021-04-01 11:35:00,458.26,458.64,456.99,457.37,9091.0,453.2939,453.6698,452.0377,452.4136,9091.0
2021-04-01 11:40:00,457.49,457.99,457.15,457.85,5037.0,452.5323,453.0268,452.1959,452.8884,5037.0
2021-04-01 11:45:00,457.73,458.41,457.31,458.41,4097.0,452.7697,453.4423,452.3542,453.4423,4097.0
2021-04-01 11:50:00,458.4,458.82,457.98,458.36,3581.0,453.4324,453.8479,453.017,453.3928,3581.0
2021-04-01 11:55:00,458.59,458.59,458.2,458.34,3104.0,453.6203,453.6203,453.2346,453.3731,3104.0
2021-04-01 12:00:00,458.19,458.96,458.19,458.72,1500.0,453.2247,453.9863,453.2247,453.7489,1500.0
2021-04-01 12:05:00,458.63,458.81,458.22,458.69,3697.0,453.6599,453.838,453.2544,453.7193,3697.0
2021-04-01 12:10:00,458.55,458.69,458.06,458.18,3132.0,453.5808,453.7193,453.0961,453.2148,3132.0
2021-04-01 12:15:00,458.24,458.4,458.15,458.25,2485.0,453.2741,453.4324,453.1851,453.284,2485.0
2021-04-01 12:20:00,458.19,458.2,458.02,458.16,1700.0,453.2247,453.2346,453.0565,453.195,1700.0
2021-04-01 12:25:00,458.13,458.4,458.03,458.23,2266.0,453.1653,453.4324,453.0664,453.2642,2266.0
2021-04-01 12:30:00,458.06,458.33,457.97,458.11,2534.0,453.0961,453.3632,453.0071,453.1455,2534.0
2021-04-01 12:35:00,458.13,458.18,457.48,457.56,3873.0,453.1653,453.2148,452.5224,452.6015,3873.0
2021-04-01 12:40:00,457.62,458.46,457.48,458.38,5862.0,452.6609,453.4918,452.5224,453.4126,5862.0
2021-04-01 12:45:00,458.37,458.62,457.99,457.99,3004.0,453.4027,453.65,453.0268,453.0268,3004.0
2021-04-01 12:50:00,457.77,458.07,457.7,457.91,4090.0,452.8092,453.106,452.74,452.9477,4090.0
2021-04-01 12:55:00,457.84,458.33,457.84,458.17,2613.0,452.8785,453.3632,452.8785,453.2049,2613.0
2021-04-01 13:00:00,458.07,458.25,457.67,457.67,7914.0,453.106,453.284,452.7103,452.7103,7914.0
2021-04-01 13:05:00,457.66,457.89,457.33,457.33,5319.0,452.7004,452.9279,452.374,452.374,5319.0
2021-04-01 13:10:00,457.29,457.48,457.03,457.38,4942.0,452.3344,452.5224,452.0772,452.4235,4942.0
2021-04-01 13:15:00,457.35,457.44,456.96,457.27,2333.0,452.3938,452.4828,452.008,452.3146,2333.0
2021-04-01 13:20:00,457.41,457.8,457.4,457.69,4259.0,452.4531,452.8389,452.4432,452.7301,4259.0
2021-04-01 13:25:00,457.62,457.77,457.51,457.52,1703.0,452.6609,452.8092,452.552,452.5619,1703.0
2021-04-01 13:30:00,457.52,458.11,457.44,457.8,4142.0,452.5619,453.1455,452.4828,452.8389,4142.0
2021-04-01 13:35:00,457.89,458.28,457.8,458.22,2048.0,452.9279,453.3137,452.8389,453.2544,2048.0
2021-04-01 13:40:00,458.37,458.41,457.85,458.01,6668.0,453.4027,453.4423,452.8884,453.0466,6668.0
2021-04-01 13:45:00,457.96,458.39,457.78,457.85,6130.0,452.9972,453.4225,452.8191,452.8884,6130.0
2021-04-01 13:50:00,457.92,458.53,457.92,458.15,4240.0,452.9576,453.561,452.9576,453.1851,4240.0
2021-04-01 13:55:00,458.25,458.37,457.78,457.85,2712.0,453.284,453.4027,452.8191,452.8884,2712.0
2021-04-01 14:00:00,457.91,458.34,457.9,458.1,1600.0,452.9477,453.3731,452.9378,453.1357,1600.0
2021-04-01 14:05:00,457.69,457.97,457.68,457.85,3624.0,452.7301,453.0071,452.7202,452.8884,3624.0
2021-04-01 14:10:00,457.94,458.13,457.42,457.58,2229.0,452.9774,453.1653,452.463,452.6213,2229.0
2021-04-01 14:15:00,457.48,457.65,457.44,457.64,859.0,452.5224,452.6905,452.4828,452.6806,859.0
2021-04-01 14:20:00,457.69,457.69,457.24,457.34,4781.0,452.7301,452.7301,452.285,452.3839,4781.0
2021-04-01 14:25:00,457.34,457.39,457.26,457.38,1430.0,452.3839,452.4333,452.3048,452.4235,1430.0
2021-04-01 14:30:00,457.29,457.83,457.29,457.68,1721.0,452.3344,452.8686,452.3344,452.7202,1721.0
2021-04-01 14:35:00,457.56,457.64,456.92,457.18,6575.0,452.6015,452.6806,451.9684,452.2256,6575.0
2021-04-01 14:40:00,457.18,457.28,456.97,457.2,2349.0,452.2256,452.3245,452.0179,452.2454,2349.0
2021-04-01 14:45:00,457.11,457.11,456.57,456.95,4806.0,452.1564,452.1564,451.6222,451.9981,4806.0
2021-04-01 14:50:00,456.92,457.18,456.9,457.18,8541.0,451.9684,452.2256,451.9487,452.2256,8541.0
2021-04-01 14:55:00,457.06,457.56,456.89,457.28,5003.0,452.1069,452.6015,451.9388,452.3245,5003.0
2021-04-01 15:00:00,457.24,457.54,456.94,457.38,4427.0,452.285,452.5817,451.9882,452.4235,4427.0
2021-04-01 15:05:00,457.44,457.73,457.43,457.5,1956.0,452.4828,452.7697,452.4729,452.5422,1956.0
2021-04-01 15:10:00,457.77,457.83,457.29,457.29,9427.0,452.8092,452.8686,452.3344,452.3344,9427.0
2021-04-01 15:15:00,457.33,457.46,456.73,456.73,9554.0,452.374,452.5026,451.7805,451.7805,9554.0
2021-04-01 15:20:00,456.63,456.64,456.22,456.51,5866.0,451.6816,451.6915,451.276,451.5629,5866.0
2021-04-01 15:25:00,456.57,457.49,456.57,457.49,10171.0,451.6222,452.5323,451.6222,452.5323,10171.0
2021-04-01 15:30:00,457.24,457.37,457.06,457.14,6396.0,452.285,452.4136,452.1069,452.1861,6396.0
2021-04-01 15:35:00,457.14,457.25,456.51,456.87,6022.0,452.1861,452.2949,451.5629,451.919,6022.0
2021-04-01 15:40:00,456.79,456.87,456.57,456.65,4909.0,451.8398,451.919,451.6222,451.7014,4909.0
2021-04-01 15:45:00,456.6,456.98,456.5,456.87,7657.0,451.6519,452.0278,451.553,451.919,7657.0
2021-04-01 15:50:00,457.02,457.02,456.21,456.29,28249.0,452.0674,452.0674,451.2661,451.3453,28249.0
2021-04-01 15:55:00,456.4,456.99,456.19,456.24,33141.0,451.4541,452.0377,451.2464,451.2958,33141.0
2021-04-05 09:30:00,460.23,464.23,460.23,461.92,40392.0,455.2426,459.1992,455.2426,456.9143,40392.0
2021-04-05 09:35:00,462.25,462.99,461.54,461.54,12097.0,457.2407,457.9727,456.5384,456.5384,12097.0
2021-04-05 09:40:00,462.43,463.15,462.01,462.02,20263.0,457.4187,458.1309,457.0033,457.0132,20263.0
2021-04-05 09:45:00,462.26,463.37,461.76,463.37,14585.0,457.2506,458.3485,456.756,458.3485,14585.0
2021-04-05 09:50:00,463.36,464.69,462.98,464.69,10591.0,458.3387,459.6542,457.9628,459.6542,10591.0
2021-04-05 09:55:00,464.49,466.1,464.46,465.89,11284.0,459.4564,461.049,459.4267,460.8412,11284.0
2021-04-05 10:00:00,465.67,466.08,464.7,464.71,18147.0,460.6236,461.0292,459.6641,459.674,18147.0
2021-04-05 10:05:00,464.84,464.91,463.81,463.89,11226.0,459.8026,459.8719,458.7838,458.8629,11226.0
2021-04-05 10:10:00,464.05,464.17,463.14,463.32,6350.0,459.0212,459.1399,458.121,458.2991,6350.0
2021-04-05 10:15:00,463.56,464.21,463.35,463.7,6636.0,458.5365,459.1794,458.3288,458.675,6636.0
2021-04-05 10:20:00,463.72,464.42,463.42,463.76,8203.0,458.6947,459.3872,458.398,458.7343,8203.0
2021-04-05 10:25:00,464.27,464.6,463.67,464.47,11942.0,459.2388,459.5652,458.6453,459.4366,11942.0
2021-04-05 10:30:00,464.46,465.05,464.18,464.9,12763.0,459.4267,460.0103,459.1498,459.862,12763.0
2021-04-05 10:35:00,465.05,465.16,464.49,464.57,7717.0,460.0103,460.1191,459.4564,459.5355,7717.0
2021-04-05 10:40:00,464.69,465.66,464.69,465.19,10275.0,459.6542,460.6137,459.6542,460.1488,10275.0
2021-04-05 10:45:00,465.32,465.52,464.78,465.05,6449.0,460.2774,460.4752,459.7433,460.0103,6449.0
2021-04-05 10:50:00,465.07,465.65,464.94,465.49,15068.0,460.0301,460.6038,459.9015,460.4456,15068.0
2021-04-05 10:55:00,465.33,465.33,464.35,464.58,10321.0,460.2873,460.2873,459.3179,459.5454,10321.0
2021-04-05 11:00:00,464.65,465.23,464.65,464.89,3102.0,459.6147,460.1884,459.6147,459.8521,3102.0
2021-04-05 11:05:00,464.95,465.07,464.24,465.0,6424.0,459.9114,460.0301,459.2091,459.9609,6424.0
2021-04-05 11:10:00,465.16,465.97,465.06,465.6,7916.0,460.1191,460.9204,460.0202,460.5544,7916.0
2021-04-05 11:15:00,465.64,465.64,465.16,465.2,4619.0,460.5939,460.5939,460.1191,460.1587,4619.0
2021-04-05 11:20:00,465.22,465.29,464.89,465.29,5198.0,460.1785,460.2477,459.8521,460.2477,5198.0
2021-04-05 11:25:00,465.18,465.34,464.14,464.16,10372.0,460.1389,460.2972,459.1102,459.13,10372.0
2021-04-05 11:30:00,464.19,465.31,464.19,465.24,8091.0,459.1597,460.2675,459.1597,460.1983,8091.0
2021-04-05 11:35:00,465.49,466.75,465.17,466.75,4921.0,460.4456,461.6919,460.129,461.6919,4921.0
2021-04-05 11:40:00,466.77,467.38,466.65,467.07,17054.0,461.7117,462.3151,461.593,462.0084,17054.0
2021-04-05 11:45:00,467.07,467.45,466.76,466.83,11571.0,462.0084,462.3843,461.7018,461.771,11571.0
2021-04-05 11:50:00,466.89,467.23,466.45,467.17,7450.0,461.8304,462.1667,461.3952,462.1074,7450.0
2021-04-05 11:55:00,467.38,467.4,466.44,466.61,11192.0,462.3151,462.3349,461.3853,461.5534,11192.0
2021-04-05 12:00:00,466.65,467.1,466.65,466.75,3366.0,461.593,462.0381,461.593,461.6919,3366.0
2021-04-05 12:05:00,466.76,466.86,466.47,466.63,5040.0,461.7018,461.8007,461.4149,461.5732,5040.0
2021-04-05 12:10:00,466.74,466.84,466.47,466.79,2378.0,461.682,461.7809,461.4149,461.7315,2378.0
2021-04-05 12:15:00,466.87,466.93,466.65,466.66,8419.0,461.8106,461.87,461.593,461.6029,8419.0
2021-04-05 12:20:00,466.66,466.66,465.82,465.82,4749.0,461.6029,461.6029,460.772,460.772,4749.0
2021-04-05 12:25:00,465.78,466.17,465.77,466.01,5306.0,460.7324,461.1182,460.7225,460.9599,5306.0
2021-04-05 12:30:00,465.86,466.94,465.85,466.8,7483.0,460.8116,461.8799,460.8017,461.7414,7483.0
2021-04-05 12:35:00,466.73,467.0,466.16,466.17,7365.0,461.6721,461.9392,461.1083,461.1182,7365.0
2021-04-05 12:40:00,466.12,466.32,465.65,466.07,8373.0,461.0687,461.2666,460.6038,461.0193,8373.0
2021-04-05 12:45:00,466.12,466.4,466.0,466.25,3938.0,461.0687,461.3457,460.95,461.1973,3938.0
2021-04-05 12:50:00,466.25,466.43,465.52,465.57,8208.0,461.1973,461.3754,460.4752,460.5247,8208.0
2021-04-05 12:55:00,465.5,465.88,465.45,465.88,2962.0,460.4555,460.8313,460.406,460.8313,2962.0
2021-04-05 13:00:00,465.8,465.97,465.7,465.8,6455.0,460.7522,460.9204,460.6533,460.7522,6455.0
2021-04-05 13:05:00,465.7,466.18,465.64,466.18,5134.0,460.6533,461.1281,460.5939,461.1281,5134.0
2021-04-05 13:10:00,466.03,466.32,465.87,466.31,4827.0,460.9797,461.2666,460.8215,461.2567,4827.0
2021-04-05 13:15:00,466.46,466.46,465.8,466.06,7252.0,461.4051,461.4051,460.7522,461.0094,7252.0
2021-04-05 13:20:00,465.98,465.98,465.4,465.46,3932.0,460.9303,460.9303,460.3565,460.4159,3932.0
2021-04-05 13:25:00,465.55,466.16,465.53,466.1,3176.0,460.5049,461.1083,460.4851,461.049,3176.0
2021-04-05 13:30:00,466.11,466.65,466.1,466.19,7520.0,461.0588,461.593,461.049,461.138,7520.0
2021-04-05 13:35:00,466.2,466.31,465.5,465.5,5106.0,461.1479,461.2567,460.4555,460.4555,5106.0
2021-04-05 13:40:00,465.51,466.16,465.46,465.95,8004.0,460.4654,461.1083,460.4159,460.9006,8004.0
2021-04-05 13:45:00,465.82,466.57,465.74,466.04,4986.0,460.772,461.5139,460.6929,460.9896,4986.0
2021-04-05 13:50:00,465.91,466.37,465.91,466.19,12016.0,460.861,461.316,460.861,461.138,12016.0
2021-04-05 13:55:00,466.37,466.71,466.3,466.5,13566.0,461.316,461.6523,461.2468,461.4446,13566.0
2021-04-05 14:00:00,466.55,466.62,465.69,465.69,7027.0,461.4941,461.5633,460.6434,460.6434,7027.0
2021-04-05 14:05:00,465.58,466.36,465.58,466.35,6984.0,460.5346,461.3061,460.5346,461.2962,6984.0
2021-04-05 14:10:00,466.37,466.53,466.01,466.25,5478.0,461.316,461.4743,460.9599,461.1973,5478.0
2021-04-05 14:15:00,466.04,466.3,466.0,466.28,6272.0,460.9896,461.2468,460.95,461.227,6272.0
2021-04-05 14:20:00,466.18,466.3,465.98,466.03,6277.0,461.1281,461.2468,460.9303,460.9797,6277.0
2021-04-05 14:25:00,466.08,466.08,465.54,465.7,4557.0,461.0292,461.0292,460.495,460.6533,4557.0
2021-04-05 14:30:00,465.75,466.5,465.58,466.31,7312.0,460.7028,461.4446,460.5346,461.2567,7312.0
2021-04-05 14:35:00,466.3,466.51,465.97,466.34,7317.0,461.2468,461.4545,460.9204,461.2864,7317.0
2021-04-05 14:40:00,466.6,466.83,466.28,466.61,5516.0,461.5435,461.771,461.227,461.5534,5516.0
2021-04-05 14:45:00,466.63,466.63,465.69,465.69,7486.0,461.5732,461.5732,460.6434,460.6434,7486.0
2021-04-05 14:50:00,465.73,466.05,465.56,465.61,6194.0,460.683,460.9995,460.5148,460.5643,6194.0
2021-04-05 14:55:00,465.72,466.09,465.62,465.9,5158.0,460.6731,461.0391,460.5742,460.8511,5158.0
2021-04-05 15:00:00,465.9,466.03,464.62,464.75,12507.0,460.8511,460.9797,459.585,459.7136,12507.0
2021-04-05 15:05:00,464.7,464.7,464.0,464.12,8334.0,459.6641,459.6641,458.9717,459.0904,8334.0
2021-04-05 15:10:00,464.14,464.3,463.72,463.88,7346.0,459.1102,459.2685,458.6947,458.853,7346.0
2021-04-05 15:15:00,463.67,464.18,463.57,464.18,7394.0,458.6453,459.1498,458.5464,459.1498,7394.0
2021-04-05 15:20:00,464.17,464.4,464.13,464.4,6580.0,459.1399,459.3674,459.1003,459.3674,6580.0
2021-04-05 15:25:00,464.33,465.08,464.1,465.08,11758.0,459.2981,460.04,459.0706,460.04,11758.0
2021-04-05 15:30:00,464.95,465.07,464.46,464.98,8413.0,459.9114,460.0301,459.4267,459.9411,8413.0
2021-04-05 15:35:00,465.01,465.36,465.01,465.18,9437.0,459.9708,460.317,459.9708,460.1389,9437.0
2021-04-05 15:40:00,465.25,465.33,464.85,464.88,16031.0,460.2082,460.2873,459.8125,459.8422,16031.0
2021-04-05 15:45:00,464.87,465.9,464.7,465.73,13618.0,459.8323,460.8511,459.6641,460.683,13618.0
2021-04-05 15:50:00,465.88,466.52,465.82,466.23,30359.0,460.8313,461.4644,460.772,461.1775,30359.0
2021-04-05 15:55:00,466.23,466.89,465.31,465.38,64976.0,461.1775,461.8304,460.2675,460.3368,64976.0
2021-04-06 09:30:00,467.95,470.58,466.1,467.96,63093.0,462.8789,465.4804,461.049,462.8888,63093.0
2021-04-06 09:35:00,467.98,467.98,463.59,465.5,10116.0,462.9086,462.9086,458.5662,460.4555,10116.0
2021-04-06 09:40:00,465.75,466.82,465.05,466.82,1924.0,460.7028,461.7612,460.0103,461.7612,1924.0
2021-04-06 09:45:00,466.93,467.02,465.18,465.34,2360.0,461.87,461.959,460.1389,460.2972,2360.0
2021-04-06 09:50:00,465.75,468.55,465.74,467.66,5846.0,460.7028,463.4724,460.6929,462.5921,5846.0
2021-04-06 09:55:00,467.66,467.77,466.59,466.64,4178.0,462.5921,462.7009,461.5336,461.5831,4178.0
2021-04-06 10:00:00,466.86,467.0,465.45,466.04,3666.0,461.8007,461.9392,460.406,460.9896,3666.0
2021-04-06 10:05:00,466.21,467.77,466.21,467.56,2440.0,461.1578,462.7009,461.1578,462.4931,2440.0
2021-04-06 10:10:00,467.58,469.51,467.41,469.49,2837.0,462.5129,464.422,462.3448,464.4022,2837.0
2021-04-06 10:15:00,469.44,470.5,469.15,470.12,7022.0,464.3528,465.4013,464.0659,465.0254,7022.0
2021-04-06 10:20:00,470.16,473.0,470.15,472.73,25417.0,465.065,467.8742,465.0551,467.6071,25417.0
2021-04-06 10:25:00,472.61,472.62,471.13,471.68,9040.0,467.4884,467.4983,466.0244,466.5685,9040.0
2021-04-06 10:30:00,471.5,471.87,471.06,471.48,8541.0,466.3904,466.7564,465.9552,466.3707,8541.0
2021-04-06 10:35:00,471.48,471.66,471.02,471.45,4746.0,466.3707,466.5487,465.9156,466.341,4746.0
2021-04-06 10:40:00,471.58,471.58,470.01,470.09,8209.0,466.4696,466.4696,464.9166,464.9957,8209.0
2021-04-06 10:45:00,470.4,470.4,469.16,469.16,4499.0,465.3024,465.3024,464.0758,464.0758,4499.0
2021-04-06 10:50:00,469.1,469.55,468.95,469.25,4438.0,464.0164,464.4616,463.8681,464.1648,4438.0
2021-04-06 10:55:00,469.3,469.31,468.8,469.31,8212.0,464.2143,464.2242,463.7197,464.2242,8212.0
2021-04-06 11:00:00,469.1,469.91,468.76,469.91,5982.0,464.0164,464.8177,463.6801,464.8177,5982.0
2021-04-06 11:05:00,469.66,470.18,469.19,470.18,5274.0,464.5704,465.0847,464.1055,465.0847,5274.0
2021-04-06 11:10:00,470.01,471.08,470.01,470.9,2103.0,464.9166,465.975,464.9166,465.7969,2103.0
2021-04-06 11:15:00,471.15,471.23,470.15,470.15,6813.0,466.0442,466.1234,465.0551,465.0551,6813.0
2021-04-06 11:20:00,470.37,470.37,469.14,469.27,2762.0,465.2727,465.2727,464.056,464.1846,2762.0
2021-04-06 11:25:00,468.98,469.16,468.38,468.8,2998.0,463.8977,464.0758,463.3043,463.7197,2998.0
2021-04-06 11:30:00,468.81,469.27,468.7,468.89,4924.0,463.7296,464.1846,463.6208,463.8087,4924.0
2021-04-06 11:35:00,468.74,469.75,468.72,469.75,8264.0,463.6603,464.6594,463.6406,464.6594,8264.0
2021-04-06 11:40:00,469.69,469.8,469.08,469.78,2653.0,464.6001,464.7089,463.9967,464.6891,2653.0
2021-04-06 11:45:00,469.78,470.16,469.67,470.04,7047.0,464.6891,465.065,464.5803,464.9463,7047.0
2021-04-06 11:50:00,469.96,470.07,469.01,469.33,5317.0,464.8671,464.9759,463.9274,464.244,5317.0
2021-04-06 11:55:00,469.49,469.77,469.37,469.63,3664.0,464.4022,464.6792,464.2835,464.5407,3664.0
2021-04-06 12:00:00,469.62,469.84,468.14,468.82,10816.0,464.5308,464.7484,463.0669,463.7395,10816.0
2021-04-06 12:05:00,468.81,468.82,467.84,468.38,4608.0,463.7296,463.7395,462.7701,463.3043,4608.0
2021-04-06 12:10:00,468.44,468.84,468.44,468.84,2954.0,463.3636,463.7593,463.3636,463.7593,2954.0
2021-04-06 12:15:00,468.86,468.86,468.38,468.52,1912.0,463.779,463.779,463.3043,463.4427,1912.0
2021-04-06 12:20:00,468.57,469.09,468.4,468.56,2311.0,463.4922,464.0066,463.324,463.4823,2311.0
2021-04-06 12:25:00,468.53,468.58,468.15,468.28,2248.0,463.4526,463.5021,463.0767,463.2053,2248.0
2021-04-06 12:30:00,468.56,468.98,468.11,468.98,1937.0,463.4823,463.8977,463.0372,463.8977,1937.0
2021-04-06 12:35:00,468.74,469.0,468.21,468.22,1933.0,463.6603,463.9175,463.1361,463.146,1933.0
2021-04-06 12:40:00,468.33,468.4,468.1,468.1,1210.0,463.2548,463.324,463.0273,463.0273,1210.0
2021-04-06 12:45:00,468.24,468.63,468.24,468.52,1886.0,463.1658,463.5515,463.1658,463.4427,1886.0
2021-04-06 12:50:00,468.33,468.55,468.16,468.5,2012.0,463.2548,463.4724,463.0866,463.4229,2012.0
2021-04-06 12:55:00,468.59,468.72,468.32,468.47,1934.0,463.512,463.6406,463.2449,463.3933,1934.0
2021-04-06 13:00:00,468.64,468.68,468.1,468.26,8413.0,463.5614,463.601,463.0273,463.1856,8413.0
2021-04-06 13:05:00,468.39,468.98,468.38,468.86,3291.0,463.3141,463.8977,463.3043,463.779,3291.0
2021-04-06 13:10:00,469.13,469.31,468.69,468.84,4177.0,464.0461,464.2242,463.6109,463.7593,4177.0
2021-04-06 13:15:00,468.84,468.84,468.13,468.13,2086.0,463.7593,463.7593,463.057,463.057,2086.0
2021-04-06 13:20:00,468.22,468.36,468.04,468.18,2100.0,463.146,463.2845,462.9679,463.1064,2100.0
2021-04-06 13:25:00,468.16,468.36,468.01,468.36,1501.0,463.0866,463.2845,462.9383,463.2845,1501.0
2021-04-06 13:30:00,468.38,468.39,468.08,468.39,1835.0,463.3043,463.3141,463.0075,463.3141,1835.0
2021-04-06 13:35:00,468.37,468.69,468.37,468.62,2209.0,463.2944,463.6109,463.2944,463.5416,2209.0
2021-04-06 13:40:00,468.66,468.93,468.48,468.83,8017.0,463.5812,463.8483,463.4032,463.7494,8017.0
2021-04-06 13:45:00,468.82,469.22,468.66,469.15,2690.0,463.7395,464.1351,463.5812,464.0659,2690.0
2021-04-06 13:50:00,469.02,469.04,468.28,468.28,2376.0,463.9373,463.9571,463.2053,463.2053,2376.0
2021-04-06 13:55:00,468.19,468.38,467.99,468.01,5659.0,463.1163,463.3043,462.9185,462.9383,5659.0
2021-04-06 14:00:00,467.98,468.12,467.85,468.12,5066.0,462.9086,463.0471,462.78,463.0471,5066.0
2021-04-06 14:05:00,468.32,468.59,467.97,468.57,5772.0,463.2449,463.512,462.8987,463.4922,5772.0
2021-04-06 14:10:00,468.47,468.54,468.27,468.54,2384.0,463.3933,463.4625,463.1954,463.4625,2384.0
2021-04-06 14:15:00,468.54,468.83,468.33,468.78,2607.0,463.4625,463.7494,463.2548,463.6999,2607.0
2021-04-06 14:20:00,468.7,468.93,468.6,468.93,2740.0,463.6208,463.8483,463.5219,463.8483,2740.0
2021-04-06 14:25:00,468.96,468.96,468.54,468.94,2536.0,463.878,463.878,463.4625,463.8582,2536.0
2021-04-06 14:30:00,468.69,468.79,468.29,468.67,4947.0,463.6109,463.7098,463.2152,463.5911,4947.0
2021-04-06 14:35:00,468.67,468.79,468.0,468.79,6981.0,463.5911,463.7098,462.9284,463.7098,6981.0
2021-04-06 14:40:00,468.85,469.64,468.62,469.64,4611.0,463.7692,464.5506,463.5416,464.5506,4611.0
2021-04-06 14:45:00,469.75,470.12,469.43,469.8,6412.0,464.6594,465.0254,464.3429,464.7089,6412.0
2021-04-06 14:50:00,469.79,469.92,469.44,469.92,4623.0,464.699,464.8276,464.3528,464.8276,4623.0
2021-04-06 14:55:00,469.91,470.19,469.8,469.89,8554.0,464.8177,465.0946,464.7089,464.7979,8554.0
2021-04-06 15:00:00,469.76,470.1,468.79,468.81,6347.0,464.6693,465.0056,463.7098,463.7296,6347.0
2021-04-06 15:05:00,468.81,469.09,468.64,468.72,2033.0,463.7296,464.0066,463.5614,463.6406,2033.0
2021-04-06 15:10:00,468.88,469.01,468.43,469.01,4869.0,463.7988,463.9274,463.3537,463.9274,4869.0
2021-04-06 15:15:00,469.02,469.11,468.59,468.92,4076.0,463.9373,464.0263,463.512,463.8384,4076.0
2021-04-06 15:20:00,468.9,469.17,468.89,469.16,3435.0,463.8186,464.0857,463.8087,464.0758,3435.0
2021-04-06 15:25:00,469.24,469.39,468.94,469.14,5100.0,464.1549,464.3033,463.8582,464.056,5100.0
2021-04-06 15:30:00,469.25,469.29,468.72,468.9,12595.0,464.1648,464.2044,463.6406,463.8186,12595.0
2021-04-06 15:35:00,468.9,468.92,468.38,468.4,15421.0,463.8186,463.8384,463.3043,463.324,15421.0
2021-04-06 15:40:00,468.2,468.48,468.13,468.29,9206.0,463.1262,463.4032,463.057,463.2152,9206.0
2021-04-06 15:45:00,468.27,468.62,468.27,468.39,25971.0,463.1954,463.5416,463.1954,463.3141,25971.0
2021-04-06 15:50:00,468.22,468.48,467.73,467.95,19284.0,463.146,463.4032,462.6613,462.8789,19284.0
2021-04-06 15:55:00,468.04,469.16,467.92,468.94,47633.0,462.9679,464.0758,462.8492,463.8582,47633.0
2021-04-07 09:30:00,467.0,468.49,465.81,467.5,38543.0,461.9392,463.4131,460.7621,462.4338,38543.0
2021-04-07 09:35:00,467.0,470.82,467.0,469.82,19846.0,461.9392,465.7178,461.9392,464.7286,19846.0
2021-04-07 09:40:00,469.14,470.21,468.22,468.93,7003.0,464.056,465.1144,463.146,463.8483,7003.0
2021-04-07 09:45:00,469.29,469.9,467.48,467.56,4930.0,464.2044,464.8078,462.414,462.4931,4930.0
2021-04-07 09:50:00,467.1,468.2,467.1,467.62,5160.0,462.0381,463.1262,462.0381,462.5525,5160.0
2021-04-07 09:55:00,467.42,468.24,466.18,466.27,6085.0,462.3547,463.1658,461.1281,461.2171,6085.0
2021-04-07 10:00:00,466.3,467.25,466.3,467.12,3611.0,461.2468,462.1865,461.2468,462.0579,3611.0
2021-04-07 10:05:00,466.88,467.73,466.58,466.94,4382.0,461.8205,462.6613,461.5238,461.8799,4382.0
2021-04-07 10:10:00,466.99,468.6,466.79,468.24,4301.0,461.9293,463.5219,461.7315,463.1658,4301.0
2021-04-07 10:15:00,467.88,468.1,467.31,467.43,3881.0,462.8097,463.0273,462.2458,462.3645,3881.0
2021-04-07 10:20:00,467.5,468.49,467.43,468.49,2707.0,462.4338,463.4131,462.3645,463.4131,2707.0
2021-04-07 10:25:00,468.15,468.5,467.64,468.21,4514.0,463.0767,463.4229,462.5723,463.1361,4514.0
2021-04-07 10:30:00,468.33,468.48,467.75,467.75,2580.0,463.2548,463.4032,462.6811,462.6811,2580.0
2021-04-07 10:35:00,468.08,468.56,467.86,468.31,5050.0,463.0075,463.4823,462.7899,463.235,5050.0
2021-04-07 10:40:00,468.33,468.6,467.85,468.54,6183.0,463.2548,463.5219,462.78,463.4625,6183.0
2021-04-07 10:45:00,468.54,469.01,468.18,469.01,2644.0,463.4625,463.9274,463.1064,463.9274,2644.0
2021-04-07 10:50:00,468.88,469.79,468.88,469.15,4884.0,463.7988,464.699,463.7988,464.0659,4884.0
2021-04-07 10:55:00,469.27,469.27,468.67,469.16,3111.0,464.1846,464.1846,463.5911,464.0758,3111.0
2021-04-07 11:00:00,468.86,469.6,468.73,468.73,5061.0,463.779,464.511,463.6505,463.6505,5061.0
2021-04-07 11:05:00,468.85,469.08,468.25,468.25,4192.0,463.7692,463.9967,463.1757,463.1757,4192.0
2021-04-07 11:10:00,468.63,468.64,468.03,468.3,6235.0,463.5515,463.5614,462.958,463.2251,6235.0
2021-04-07 11:15:00,468.61,468.71,467.93,468.19,5499.0,463.5318,463.6307,462.8591,463.1163,5499.0
2021-04-07 11:20:00,468.21,468.5,467.84,468.0,4570.0,463.1361,463.4229,462.7701,462.9284,4570.0
2021-04-07 11:25:00,468.04,468.39,467.8,467.84,2590.0,462.9679,463.3141,462.7305,462.7701,2590.0
2021-04-07 11:30:00,468.02,468.15,467.43,468.12,3764.0,462.9482,463.0767,462.3645,463.0471,3764.0
2021-04-07 11:35:00,468.12,468.49,467.46,467.56,5926.0,463.0471,463.4131,462.3942,462.4931,5926.0
2021-04-07 11:40:00,467.54,467.86,467.18,467.4,4235.0,462.4734,462.7899,462.1173,462.3349,4235.0
2021-04-07 11:45:00,467.41,467.6,466.36,466.78,37071.0,462.3448,462.5327,461.3061,461.7216,37071.0
2021-04-07 11:50:00,466.69,466.85,466.4,466.8,23622.0,461.6326,461.7908,461.3457,461.7414,23622.0
2021-04-07 11:55:00,466.92,467.21,466.81,466.95,2470.0,461.8601,462.1469,461.7513,461.8897,2470.0
2021-04-07 12:00:00,466.92,467.73,466.92,466.97,4047.0,461.8601,462.6613,461.8601,461.9095,4047.0
2021-04-07 12:05:00,467.13,467.14,466.54,466.86,2420.0,462.0678,462.0777,461.4842,461.8007,2420.0
2021-04-07 12:10:00,466.92,467.1,466.32,466.32,9032.0,461.8601,462.0381,461.2666,461.2666,9032.0
2021-04-07 12:15:00,466.01,466.03,465.56,465.8,3500.0,460.9599,460.9797,460.5148,460.7522,3500.0
2021-04-07 12:20:00,465.75,465.89,465.42,465.7,2927.0,460.7028,460.8412,460.3763,460.6533,2927.0
2021-04-07 12:25:00,465.69,465.69,464.86,464.86,2862.0,460.6434,460.6434,459.8224,459.8224,2862.0
2021-04-07 12:30:00,464.9,464.9,464.24,464.69,13718.0,459.862,459.862,459.2091,459.6542,13718.0
2021-04-07 12:35:00,464.52,464.98,464.35,464.98,6401.0,459.4861,459.9411,459.3179,459.9411,6401.0
2021-04-07 12:40:00,464.81,465.07,464.33,464.34,2537.0,459.7729,460.0301,459.2981,459.308,2537.0
2021-04-07 12:45:00,464.29,464.56,464.14,464.35,2220.0,459.2586,459.5256,459.1102,459.3179,2220.0
2021-04-07 12:50:00,464.34,464.63,464.31,464.46,1784.0,459.308,459.5949,459.2784,459.4267,1784.0
2021-04-07 12:55:00,464.43,464.55,464.0,464.0,5141.0,459.3971,459.5158,458.9717,458.9717,5141.0
2021-04-07 13:00:00,463.96,464.11,463.7,464.05,2522.0,458.9321,459.0805,458.675,459.0212,2522.0
2021-04-07 13:05:00,464.05,464.05,463.55,463.55,6742.0,459.0212,459.0212,458.5266,458.5266,6742.0
2021-04-07 13:10:00,463.64,463.71,463.44,463.6,3806.0,458.6156,458.6849,458.4178,458.5761,3806.0
2021-04-07 13:15:00,463.6,464.43,463.54,463.61,4363.0,458.5761,459.3971,458.5167,458.5859,4363.0
2021-04-07 13:20:00,463.56,463.59,463.13,463.28,3681.0,458.5365,458.5662,458.1111,458.2595,3681.0
2021-04-07 13:25:00,463.33,463.45,462.88,463.01,5033.0,458.309,458.4277,457.8639,457.9924,5033.0
2021-04-07 13:30:00,462.9,463.68,462.77,463.56,5275.0,457.8836,458.6552,457.755,458.5365,5275.0
2021-04-07 13:35:00,463.6,463.83,463.32,463.41,6649.0,458.5761,458.8036,458.2991,458.3881,6649.0
2021-04-07 13:40:00,463.36,463.57,462.87,463.38,9531.0,458.3387,458.5464,457.854,458.3584,9531.0
2021-04-07 13:45:00,463.37,463.63,463.29,463.32,2600.0,458.3485,458.6057,458.2694,458.2991,2600.0
2021-04-07 13:50:00,463.31,463.32,462.58,462.66,13464.0,458.2892,458.2991,457.5671,457.6462,13464.0
2021-04-07 13:55:00,462.66,462.82,462.45,462.49,5099.0,457.6462,457.8045,457.4385,457.4781,5099.0
2021-04-07 14:00:00,462.73,463.68,462.73,463.32,15726.0,457.7155,458.6552,457.7155,458.2991,15726.0
2021-04-07 14:05:00,463.35,464.25,463.09,463.59,12493.0,458.3288,459.219,458.0716,458.5662,12493.0
2021-04-07 14:10:00,463.74,464.23,463.69,464.06,2300.0,458.7145,459.1992,458.6651,459.0311,2300.0
2021-04-07 14:15:00,464.2,464.49,464.01,464.1,3995.0,459.1695,459.4564,458.9816,459.0706,3995.0
2021-04-07 14:20:00,464.19,464.24,463.7,464.1,4160.0,459.1597,459.2091,458.675,459.0706,4160.0
2021-04-07 14:25:00,464.33,464.45,463.96,464.44,3740.0,459.2981,459.4168,458.9321,459.4069,3740.0
2021-04-07 14:30:00,464.84,465.06,464.52,464.87,3971.0,459.8026,460.0202,459.4861,459.8323,3971.0
2021-04-07 14:35:00,464.78,464.78,464.3,464.3,4621.0,459.7433,459.7433,459.2685,459.2685,4621.0
2021-04-07 14:40:00,464.35,464.69,464.35,464.57,2050.0,459.3179,459.6542,459.3179,459.5355,2050.0
2021-04-07 14:45:00,464.4,464.5,463.94,463.97,7633.0,459.3674,459.4663,458.9124,458.942,7633.0
2021-04-07 14:50:00,464.09,464.67,464.09,464.44,3160.0,459.0607,459.6345,459.0607,459.4069,3160.0
2021-04-07 14:55:00,464.52,464.55,464.11,464.42,2902.0,459.4861,459.5158,459.0805,459.3872,2902.0
2021-04-07 15:00:00,464.55,465.32,464.46,465.12,5549.0,459.5158,460.2774,459.4267,460.0796,5549.0
2021-04-07 15:05:00,465.21,465.26,464.77,464.93,4009.0,460.1686,460.2181,459.7334,459.8916,4009.0
2021-04-07 15:10:00,465.03,465.3,464.91,465.23,3211.0,459.9906,460.2576,459.8719,460.1884,3211.0
2021-04-07 15:15:00,465.15,465.33,465.0,465.15,3913.0,460.1093,460.2873,459.9609,460.1093,3913.0
2021-04-07 15:20:00,465.03,465.8,465.0,465.63,4592.0,459.9906,460.7522,459.9609,460.5841,4592.0
2021-04-07 15:25:00,465.55,465.64,465.27,465.55,8919.0,460.5049,460.5939,460.228,460.5049,8919.0
2021-04-07 15:30:00,465.33,465.36,464.73,464.95,8190.0,460.2873,460.317,459.6938,459.9114,8190.0
2021-04-07 15:35:00,464.97,466.12,464.58,465.92,7758.0,459.9312,461.0687,459.5454,460.8709,7758.0
2021-04-07 15:40:00,465.92,466.04,465.44,466.04,13349.0,460.8709,460.9896,460.3961,460.9896,13349.0
2021-04-07 15:45:00,466.13,466.31,465.9,466.03,9873.0,461.0786,461.2567,460.8511,460.9797,9873.0
2021-04-07 15:50:00,465.95,466.11,465.42,466.03,13385.0,460.9006,461.0588,460.3763,460.9797,13385.0
2021-04-07 15:55:00,466.05,466.7,465.61,466.47,39173.0,460.9995,461.6425,460.5643,461.4149,39173.0
2021-04-08 09:30:00,471.85,472.3,469.79,471.97,43581.0,466.7366,467.1818,464.699,466.8553,43581.0
2021-04-08 09:35:00,471.97,473.76,471.62,473.61,9737.0,466.8553,468.6259,466.5091,468.4776,9737.0
2021-04-08 09:40:00,473.76,474.6,472.69,474.27,13292.0,468.6259,469.4568,467.5675,469.1304,13292.0
2021-04-08 09:45:00,474.28,475.49,474.08,474.57,16472.0,469.1403,470.3372,468.9425,469.4272,16472.0
2021-04-08 09:50:00,474.67,475.79,474.61,475.38,14482.0,469.5261,470.6339,469.4667,470.2284,14482.0
2021-04-08 09:55:00,475.39,475.47,473.9,474.0,12178.0,470.2383,470.3174,468.7644,468.8633,12178.0
2021-04-08 10:00:00,474.59,475.1,474.11,474.76,11322.0,469.447,469.9514,468.9722,469.6151,11322.0
2021-04-08 10:05:00,474.51,474.61,473.27,473.65,7214.0,469.3678,469.4667,468.1413,468.5171,7214.0
2021-04-08 10:10:00,473.8,474.04,473.29,473.29,3753.0,468.6655,468.9029,468.161,468.161,3753.0
2021-04-08 10:15:00,473.49,474.15,473.07,473.49,3462.0,468.3589,469.0117,467.9434,468.3589,3462.0
2021-04-08 10:20:00,473.49,474.42,473.25,474.01,6544.0,468.3589,469.2788,468.1215,468.8732,6544.0
2021-04-08 10:25:00,473.87,473.92,473.32,473.63,5699.0,468.7348,468.7842,468.1907,468.4974,5699.0
2021-04-08 10:30:00,473.75,474.54,473.71,474.31,5255.0,468.6161,469.3975,468.5765,469.17,5255.0
2021-04-08 10:35:00,474.28,474.76,474.15,474.18,10131.0,469.1403,469.6151,469.0117,469.0414,10131.0
2021-04-08 10:40:00,474.29,474.36,473.59,474.03,4509.0,469.1502,469.2194,468.4578,468.893,4509.0
2021-04-08 10:45:00,474.14,474.35,473.95,474.29,10681.0,469.0018,469.2096,468.8139,469.1502,10681.0
2021-04-08 10:50:00,474.36,475.14,474.36,475.1,9024.0,469.2194,469.991,469.2194,469.9514,9024.0
2021-04-08 10:55:00,474.98,475.62,474.89,475.3,7423.0,469.8327,470.4658,469.7437,470.1493,7423.0
2021-04-08 11:00:00,475.47,475.63,474.75,475.1,7216.0,470.3174,470.4757,469.6052,469.9514,7216.0
2021-04-08 11:05:00,475.2,475.79,475.14,475.66,9060.0,470.0503,470.6339,469.991,470.5054,9060.0
2021-04-08 11:10:00,475.56,475.56,474.32,474.56,7593.0,470.4064,470.4064,469.1799,469.4173,7593.0
2021-04-08 11:15:00,474.4,474.59,473.66,474.02,8913.0,469.259,469.447,468.527,468.8831,8913.0
2021-04-08 11:20:00,474.26,474.71,473.91,474.44,8948.0,469.1205,469.5657,468.7743,469.2986,8948.0
2021-04-08 11:25:00,474.16,474.16,473.14,473.34,4419.0,469.0216,469.0216,468.0127,468.2105,4419.0
2021-04-08 11:30:00,473.45,473.68,472.14,472.14,5666.0,468.3193,468.5468,467.0235,467.0235,5666.0
2021-04-08 11:35:00,472.43,472.55,471.57,471.57,3669.0,467.3104,467.4291,466.4597,466.4597,3669.0
2021-04-08 11:40:00,471.67,472.97,471.11,472.86,9638.0,466.5586,467.8445,466.0047,467.7357,9638.0
2021-04-08 11:45:00,472.86,473.23,472.44,472.61,14590.0,467.7357,468.1017,467.3203,467.4884,14590.0
2021-04-08 11:50:00,472.54,472.61,471.97,472.19,8673.0,467.4192,467.4884,466.8553,467.073,8673.0
2021-04-08 11:55:00,472.1,472.43,471.84,472.2,9567.0,466.9839,467.3104,466.7268,467.0829,9567.0
2021-04-08 12:00:00,472.26,472.26,471.78,472.0,7879.0,467.1422,467.1422,466.6674,466.885,7879.0
2021-04-08 12:05:00,472.0,472.09,471.82,471.94,10352.0,466.885,466.974,466.707,466.8257,10352.0
2021-04-08 12:10:00,471.94,472.28,471.89,472.13,4873.0,466.8257,467.162,466.7762,467.0136,4873.0
2021-04-08 12:15:00,472.28,472.41,471.75,471.75,2306.0,467.162,467.2906,466.6377,466.6377,2306.0
2021-04-08 12:20:00,471.65,472.15,471.59,472.11,4377.0,466.5388,467.0334,466.4795,466.9938,4377.0
2021-04-08 12:25:00,472.25,472.33,471.78,471.78,4413.0,467.1323,467.2114,466.6674,466.6674,4413.0
2021-04-08 12:30:00,471.79,471.79,471.36,471.44,3715.0,466.6773,466.6773,466.252,466.3311,3715.0
2021-04-08 12:35:00,471.37,471.5,471.04,471.04,1103.0,466.2618,466.3904,465.9354,465.9354,1103.0
2021-04-08 12:40:00,470.94,471.24,470.65,471.03,3697.0,465.8365,466.1333,465.5497,465.9255,3697.0
2021-04-08 12:45:00,470.89,470.96,470.4,470.4,2955.0,465.787,465.8563,465.3024,465.3024,2955.0
2021-04-08 12:50:00,470.5,470.95,470.35,470.35,3771.0,465.4013,465.8464,465.2529,465.2529,3771.0
2021-04-08 12:55:00,470.26,470.65,470.26,470.64,2967.0,465.1639,465.5497,465.1639,465.5398,2967.0
2021-04-08 13:00:00,470.44,471.32,470.44,471.22,1806.0,465.3419,466.2124,465.3419,466.1135,1806.0
2021-04-08 13:05:00,471.07,471.37,470.26,470.61,5014.0,465.9651,466.2618,465.1639,465.5101,5014.0
2021-04-08 13:10:00,470.86,470.86,470.56,470.64,1000.0,465.7574,465.7574,465.4606,465.5398,1000.0
2021-04-08 13:15:00,470.58,470.71,470.39,470.71,2732.0,465.4804,465.609,465.2925,465.609,2732.0
2021-04-08 13:20:00,470.67,470.67,470.12,470.38,2930.0,465.5694,465.5694,465.0254,465.2826,2930.0
2021-04-08 13:25:00,470.48,470.73,470.47,470.67,2500.0,465.3815,465.6288,465.3716,465.5694,2500.0
2021-04-08 13:30:00,470.76,471.06,470.56,470.73,3294.0,465.6585,465.9552,465.4606,465.6288,3294.0
2021-04-08 13:35:00,470.73,470.9,470.65,470.76,1342.0,465.6288,465.7969,465.5497,465.6585,1342.0
2021-04-08 13:40:00,470.85,470.87,470.5,470.87,3063.0,465.7475,465.7673,465.4013,465.7673,3063.0
2021-04-08 13:45:00,470.8,470.99,470.75,470.75,2015.0,465.698,465.886,465.6486,465.6486,2015.0
2021-04-08 13:50:00,470.8,471.3,470.5,471.1,4191.0,465.698,466.1926,465.4013,465.9948,4191.0
2021-04-08 13:55:00,471.23,471.24,470.54,471.01,4171.0,466.1234,466.1333,465.4408,465.9057,4171.0
2021-04-08 14:00:00,470.78,471.41,470.78,471.36,8213.0,465.6782,466.3014,465.6782,466.252,8213.0
2021-04-08 14:05:00,471.46,471.46,470.92,470.92,1558.0,466.3509,466.3509,465.8167,465.8167,1558.0
2021-04-08 14:10:00,471.04,471.91,470.97,471.67,8186.0,465.9354,466.796,465.8662,466.5586,8186.0
2021-04-08 14:15:00,471.56,471.86,471.3,471.61,8971.0,466.4498,466.7465,466.1926,466.4992,8971.0
2021-04-08 14:20:00,471.91,472.23,471.71,471.76,4046.0,466.796,467.1125,466.5982,466.6476,4046.0
2021-04-08 14:25:00,471.67,471.98,471.67,471.69,3340.0,466.5586,466.8652,466.5586,466.5784,3340.0
2021-04-08 14:30:00,471.79,471.8,471.11,471.59,13055.0,466.6773,466.6872,466.0047,466.4795,13055.0
2021-04-08 14:35:00,471.77,472.34,471.77,471.99,10878.0,466.6575,467.2213,466.6575,466.8751,10878.0
2021-04-08 14:40:00,472.08,472.77,471.93,472.7,6033.0,466.9642,467.6467,466.8158,467.5774,6033.0
2021-04-08 14:45:00,472.69,472.71,472.23,472.49,3671.0,467.5675,467.5873,467.1125,467.3697,3671.0
2021-04-08 14:50:00,472.32,472.37,472.08,472.37,3700.0,467.2016,467.251,466.9642,467.251,3700.0
2021-04-08 14:55:00,472.35,472.64,472.27,472.64,6986.0,467.2312,467.5181,467.1521,467.5181,6986.0
2021-04-08 15:00:00,472.39,472.56,472.03,472.52,5014.0,467.2708,467.439,466.9147,467.3994,5014.0
2021-04-08 15:05:00,472.47,472.67,472.25,472.35,4673.0,467.3499,467.5478,467.1323,467.2312,4673.0
2021-04-08 15:10:00,472.41,472.48,472.07,472.32,4415.0,467.2906,467.3598,466.9543,467.2016,4415.0
2021-04-08 15:15:00,472.29,472.35,471.86,471.86,3656.0,467.1719,467.2312,466.7465,466.7465,3656.0
2021-04-08 15:20:00,471.76,471.88,471.13,471.23,5707.0,466.6476,466.7663,466.0244,466.1234,5707.0
2021-04-08 15:25:00,471.23,471.55,471.13,471.13,8049.0,466.1234,466.4399,466.0244,466.0244,8049.0
2021-04-08 15:30:00,471.08,471.4,471.05,471.09,8171.0,465.975,466.2915,465.9453,465.9849,8171.0
2021-04-08 15:35:00,471.14,471.37,470.9,470.9,10365.0,466.0343,466.2618,465.7969,465.7969,10365.0
2021-04-08 15:40:00,470.95,471.59,470.85,471.26,14593.0,465.8464,466.4795,465.7475,466.153,14593.0
2021-04-08 15:45:00,471.26,471.37,470.65,470.92,12689.0,466.153,466.2618,465.5497,465.8167,12689.0
2021-04-08 15:50:00,470.77,471.05,470.38,470.85,26231.0,465.6684,465.9453,465.2826,465.7475,26231.0
2021-04-08 15:55:00,470.85,471.73,470.4,471.68,46790.0,465.7475,466.6179,465.3024,466.5685,46790.0
2021-04-09 09:30:00,472.47,476.99,472.03,474.6,53923.0,467.3499,471.8209,466.9147,469.4568,53923.0
2021-04-09 09:35:00,474.99,475.79,472.85,475.09,6539.0,469.8426,470.6339,467.7258,469.9415,6539.0
2021-04-09 09:40:00,474.88,476.99,474.62,475.47,14791.0,469.7338,471.8209,469.4766,470.3174,14791.0
2021-04-09 09:45:00,474.53,475.08,474.25,475.06,4700.0,469.3876,469.9316,469.1106,469.9119,4700.0
2021-04-09 09:50:00,475.07,475.07,474.05,474.48,7416.0,469.9218,469.9218,468.9128,469.3381,7416.0
2021-04-09 09:55:00,474.06,474.5,473.29,473.36,6553.0,468.9227,469.3579,468.161,468.2303,6553.0
2021-04-09 10:00:00,473.42,474.54,473.41,474.54,2898.0,468.2896,469.3975,468.2797,469.3975,2898.0
2021-04-09 10:05:00,474.45,474.52,474.0,474.27,6775.0,469.3085,469.3777,468.8633,469.1304,6775.0
2021-04-09 10:10:00,474.49,475.15,473.89,473.97,9166.0,469.348,470.0009,468.7545,468.8337,9166.0
2021-04-09 10:15:00,473.97,474.18,473.5,474.17,3566.0,468.8337,469.0414,468.3688,469.0315,3566.0
2021-04-09 10:20:00,473.93,473.93,473.26,473.35,2282.0,468.7941,468.7941,468.1314,468.2204,2282.0
2021-04-09 10:25:00,473.73,473.91,472.64,472.94,5004.0,468.5963,468.7743,467.5181,467.8148,5004.0
2021-04-09 10:30:00,472.63,473.24,472.32,473.16,8006.0,467.5082,468.1116,467.2016,468.0325,8006.0
2021-04-09 10:35:00,473.39,473.91,473.39,473.66,6173.0,468.26,468.7743,468.26,468.527,6173.0
2021-04-09 10:40:00,473.33,473.44,472.69,473.04,7318.0,468.2006,468.3094,467.5675,467.9138,7318.0
2021-04-09 10:45:00,473.06,473.38,472.82,473.15,5597.0,467.9335,468.2501,467.6961,468.0226,5597.0
2021-04-09 10:50:00,473.21,473.45,472.96,472.96,3556.0,468.0819,468.3193,467.8346,467.8346,3556.0
2021-04-09 10:55:00,472.96,473.35,472.66,472.98,3920.0,467.8346,468.2204,467.5379,467.8544,3920.0
2021-04-09 11:00:00,472.98,473.08,472.07,472.38,5700.0,467.8544,467.9533,466.9543,467.2609,5700.0
2021-04-09 11:05:00,472.1,472.82,472.1,472.63,2568.0,466.9839,467.6961,466.9839,467.5082,2568.0
2021-04-09 11:10:00,472.53,472.68,472.16,472.27,5459.0,467.4093,467.5577,467.0433,467.1521,5459.0
2021-04-09 11:15:00,472.35,472.84,471.05,471.4,4940.0,467.2312,467.7159,465.9453,466.2915,4940.0
2021-04-09 11:20:00,471.39,472.29,471.17,472.19,9878.0,466.2816,467.1719,466.064,467.073,9878.0
2021-04-09 11:25:00,472.28,473.06,472.28,473.06,1400.0,467.162,467.9335,467.162,467.9335,1400.0
2021-04-09 11:30:00,472.95,473.71,472.91,473.59,4222.0,467.8247,468.5765,467.7852,468.4578,4222.0
2021-04-09 11:35:00,473.75,474.43,473.51,474.37,5321.0,468.6161,469.2887,468.3787,469.2293,5321.0
2021-04-09 11:40:00,474.36,474.82,474.29,474.29,7035.0,469.2194,469.6745,469.1502,469.1502,7035.0
2021-04-09 11:45:00,474.31,474.56,474.17,474.56,5863.0,469.17,469.4173,469.0315,469.4173,5863.0
2021-04-09 11:50:00,474.46,474.71,474.28,474.41,3430.0,469.3184,469.5657,469.1403,469.2689,3430.0
2021-04-09 11:55:00,474.42,474.46,474.11,474.46,1239.0,469.2788,469.3184,468.9722,469.3184,1239.0
2021-04-09 12:00:00,474.4,474.57,474.12,474.17,2327.0,469.259,469.4272,468.982,469.0315,2327.0
2021-04-09 12:05:00,474.17,474.69,474.16,474.33,4453.0,469.0315,469.5459,469.0216,469.1898,4453.0
2021-04-09 12:10:00,474.15,474.85,474.14,474.85,3369.0,469.0117,469.7041,469.0018,469.7041,3369.0
2021-04-09 12:15:00,474.7,474.96,474.65,474.72,5271.0,469.5558,469.8129,469.5063,469.5755,5271.0
2021-04-09 12:20:00,474.7,474.78,474.49,474.76,1664.0,469.5558,469.6349,469.348,469.6151,1664.0
2021-04-09 12:25:00,474.73,474.82,474.52,474.52,2371.0,469.5854,469.6745,469.3777,469.3777,2371.0
2021-04-09 12:30:00,474.38,474.46,474.14,474.38,2815.0,469.2392,469.3184,469.0018,469.2392,2815.0
2021-04-09 12:35:00,474.44,474.54,474.15,474.28,1513.0,469.2986,469.3975,469.0117,469.1403,1513.0
2021-04-09 12:40:00,474.37,474.37,474.04,474.05,3272.0,469.2293,469.2293,468.9029,468.9128,3272.0
2021-04-09 12:45:00,474.06,474.35,473.91,473.93,7405.0,468.9227,469.2096,468.7743,468.7941,7405.0
2021-04-09 12:50:00,473.93,473.93,473.55,473.84,3309.0,468.7941,468.7941,468.4182,468.7051,3309.0
2021-04-09 12:55:00,473.84,473.84,473.34,473.34,2448.0,468.7051,468.7051,468.2105,468.2105,2448.0
2021-04-09 13:00:00,473.27,473.45,472.47,472.56,2709.0,468.1413,468.3193,467.3499,467.439,2709.0
2021-04-09 13:05:00,472.64,472.94,472.21,472.21,2977.0,467.5181,467.8148,467.0927,467.0927,2977.0
2021-04-09 13:10:00,472.2,472.35,472.01,472.09,3123.0,467.0829,467.2312,466.8949,466.974,3123.0
2021-04-09 13:15:00,472.23,472.3,471.96,472.19,3300.0,467.1125,467.1818,466.8455,467.073,3300.0
2021-04-09 13:20:00,472.06,472.91,471.99,472.59,5664.0,466.9444,467.7852,466.8751,467.4686,5664.0
2021-04-09 13:25:00,472.63,472.91,472.37,472.91,2936.0,467.5082,467.7852,467.251,467.7852,2936.0
2021-04-09 13:30:00,472.67,473.14,472.52,472.98,14683.0,467.5478,468.0127,467.3994,467.8544,14683.0
2021-04-09 13:35:00,472.95,473.12,472.68,473.11,7924.0,467.8247,467.9929,467.5577,467.983,7924.0
2021-04-09 13:40:00,473.1,473.98,473.07,473.98,4667.0,467.9731,468.8436,467.9434,468.8436,4667.0
2021-04-09 13:45:00,473.72,473.95,473.21,473.95,5225.0,468.5864,468.8139,468.0819,468.8139,5225.0
2021-04-09 13:50:00,473.76,474.59,473.66,474.19,6929.0,468.6259,469.447,468.527,469.0513,6929.0
2021-04-09 13:55:00,474.17,474.88,474.16,474.75,6423.0,469.0315,469.7338,469.0216,469.6052,6423.0
2021-04-09 14:00:00,474.79,474.81,474.36,474.36,5854.0,469.6448,469.6646,469.2194,469.2194,5854.0
2021-04-09 14:05:00,474.36,474.62,474.33,474.59,2400.0,469.2194,469.4766,469.1898,469.447,2400.0
2021-04-09 14:10:00,474.38,474.52,474.05,474.36,8786.0,469.2392,469.3777,468.9128,469.2194,8786.0
2021-04-09 14:15:00,474.4,474.53,474.21,474.28,3155.0,469.259,469.3876,469.0711,469.1403,3155.0
2021-04-09 14:20:00,474.32,474.42,473.9,474.33,2672.0,469.1799,469.2788,468.7644,469.1898,2672.0
2021-04-09 14:25:00,474.54,475.24,474.5,474.86,7316.0,469.3975,470.0899,469.3579,469.714,7316.0
2021-04-09 14:30:00,474.83,475.25,474.82,475.22,1686.0,469.6844,470.0998,469.6745,470.0701,1686.0
2021-04-09 14:35:00,475.28,475.35,474.91,475.03,2050.0,470.1295,470.1987,469.7635,469.8822,2050.0
2021-04-09 14:40:00,475.09,475.26,474.76,475.11,4720.0,469.9415,470.1097,469.6151,469.9613,4720.0
2021-04-09 14:45:00,475.29,475.67,475.25,475.66,4763.0,470.1394,470.5152,470.0998,470.5054,4763.0
2021-04-09 14:50:00,475.57,475.77,475.41,475.41,2480.0,470.4163,470.6142,470.2581,470.2581,2480.0
2021-04-09 14:55:00,475.66,475.66,475.0,475.17,4281.0,470.5054,470.5054,469.8525,470.0207,4281.0
2021-04-09 15:00:00,475.09,475.73,475.06,475.73,5004.0,469.9415,470.5746,469.9119,470.5746,5004.0
2021-04-09 15:05:00,475.63,475.89,475.47,475.77,6347.0,470.4757,470.7329,470.3174,470.6142,6347.0
2021-04-09 15:10:00,475.72,475.91,475.35,475.35,5192.0,470.5647,470.7526,470.1987,470.1987,5192.0
2021-04-09 15:15:00,475.31,475.86,475.31,475.81,5000.0,470.1592,470.7032,470.1592,470.6537,5000.0
2021-04-09 15:20:00,475.65,476.15,475.65,476.15,17476.0,470.4955,470.99,470.4955,470.99,17476.0
2021-04-09 15:25:00,476.25,477.15,476.14,477.13,16769.0,471.089,471.9792,470.9802,471.9594,16769.0
2021-04-09 15:30:00,477.22,477.36,476.68,477.33,5522.0,472.0485,472.1869,471.5143,472.1573,5522.0
2021-04-09 15:35:00,477.37,477.51,476.89,476.98,9066.0,472.1968,472.3353,471.722,471.8111,9066.0
2021-04-09 15:40:00,477.1,477.24,476.79,476.96,7554.0,471.9298,472.0682,471.6231,471.7913,7554.0
2021-04-09 15:45:00,476.81,477.33,476.54,476.63,20597.0,471.6429,472.1573,471.3758,471.4648,20597.0
2021-04-09 15:50:00,476.82,477.81,476.81,477.68,17429.0,471.6528,472.6321,471.6429,472.5035,17429.0
2021-04-09 15:55:00,477.56,479.14,477.56,479.12,53986.0,472.3848,473.9476,472.3848,473.9279,53986.0
2021-04-12 09:30:00,478.13,478.13,474.56,476.76,43455.0,472.9486,472.9486,469.4173,471.5934,43455.0
2021-04-12 09:35:00,476.41,477.37,476.41,476.77,4579.0,471.2472,472.1968,471.2472,471.6033,4579.0
2021-04-12 09:40:00,476.75,477.52,476.52,476.52,6357.0,471.5835,472.3452,471.356,471.356,6357.0
2021-04-12 09:45:00,476.56,477.59,476.25,476.84,7517.0,471.3956,472.4144,471.089,471.6726,7517.0
2021-04-12 09:50:00,476.99,478.01,476.93,478.0,16245.0,471.8209,472.8299,471.7616,472.82,16245.0
2021-04-12 09:55:00,478.11,480.71,478.01,480.65,24330.0,472.9288,475.5006,472.8299,475.4413,24330.0
2021-04-12 10:00:00,480.39,481.21,479.06,479.18,10113.0,475.1841,475.9952,473.8685,473.9872,10113.0
2021-04-12 10:05:00,479.12,480.3,478.25,479.92,6944.0,473.9279,475.0951,473.0673,474.7192,6944.0
2021-04-12 10:10:00,479.93,480.21,479.25,479.38,9233.0,474.7291,475.0061,474.0565,474.185,9233.0
2021-04-12 10:15:00,479.02,479.38,478.82,479.17,3184.0,473.8289,474.185,473.6311,473.9773,3184.0
2021-04-12 10:20:00,479.0,479.0,478.16,478.52,5256.0,473.8092,473.8092,472.9783,473.3344,5256.0
2021-04-12 10:25:00,478.26,478.53,477.58,477.68,4752.0,473.0772,473.3443,472.4046,472.5035,4752.0
2021-04-12 10:30:00,477.84,478.55,477.79,478.15,9045.0,472.6617,473.364,472.6123,472.9684,9045.0
2021-04-12 10:35:00,477.59,477.62,476.53,476.98,8558.0,472.4144,472.4441,471.3659,471.8111,8558.0
2021-04-12 10:40:00,476.89,477.1,476.79,476.92,3324.0,471.722,471.9298,471.6231,471.7517,3324.0
2021-04-12 10:45:00,477.1,477.3,476.81,477.28,6575.0,471.9298,472.1276,471.6429,472.1078,6575.0
2021-04-12 10:50:00,476.87,477.0,476.63,476.74,3231.0,471.7022,471.8308,471.4648,471.5737,3231.0
2021-04-12 10:55:00,476.52,476.61,475.09,475.09,6622.0,471.356,471.4451,469.9415,469.9415,6622.0
2021-04-12 11:00:00,475.14,476.47,475.14,476.24,4570.0,469.991,471.3066,469.991,471.0791,4570.0
2021-04-12 11:05:00,476.39,477.0,476.32,477.0,7807.0,471.2274,471.8308,471.1582,471.8308,7807.0
2021-04-12 11:10:00,477.0,477.38,476.11,476.55,6004.0,471.8308,472.2067,470.9505,471.3857,6004.0
2021-04-12 11:15:00,476.68,476.8,476.33,476.79,5641.0,471.5143,471.633,471.1681,471.6231,5641.0
2021-04-12 11:20:00,476.93,476.95,476.01,476.55,6811.0,471.7616,471.7814,470.8516,471.3857,6811.0
2021-04-12 11:25:00,476.54,476.95,476.26,476.95,4200.0,471.3758,471.7814,471.0989,471.7814,4200.0
2021-04-12 11:30:00,476.96,476.96,476.39,476.56,3012.0,471.7913,471.7913,471.2274,471.3956,3012.0
2021-04-12 11:35:00,476.72,477.15,476.41,476.85,3124.0,471.5539,471.9792,471.2472,471.6825,3124.0
2021-04-12 11:40:00,476.75,476.85,476.58,476.58,1490.0,471.5835,471.6825,471.4154,471.4154,1490.0
2021-04-12 11:45:00,476.78,476.78,476.04,476.04,3942.0,471.6132,471.6132,470.8812,470.8812,3942.0
2021-04-12 11:50:00,476.24,476.73,476.0,476.6,6886.0,471.0791,471.5638,470.8417,471.4352,6886.0
2021-04-12 11:55:00,476.67,476.96,476.56,476.92,7058.0,471.5044,471.7913,471.3956,471.7517,7058.0
2021-04-12 12:00:00,476.92,477.26,476.53,476.91,11015.0,471.7517,472.088,471.3659,471.7418,11015.0
2021-04-12 12:05:00,476.96,477.04,476.57,477.04,3200.0,471.7913,471.8704,471.4055,471.8704,3200.0
2021-04-12 12:10:00,476.92,477.0,476.45,476.45,7762.0,471.7517,471.8308,471.2868,471.2868,7762.0
2021-04-12 12:15:00,476.01,476.92,476.0,476.81,4773.0,470.8516,471.7517,470.8417,471.6429,4773.0
2021-04-12 12:20:00,476.7,477.07,476.66,476.86,4467.0,471.5341,471.9001,471.4945,471.6924,4467.0
2021-04-12 12:25:00,476.71,477.23,476.7,477.22,3532.0,471.544,472.0583,471.5341,472.0485,3532.0
2021-04-12 12:30:00,477.18,477.59,477.15,477.44,4102.0,472.0089,472.4144,471.9792,472.2661,4102.0
2021-04-12 12:35:00,477.35,477.37,476.56,477.3,6833.0,472.177,472.1968,471.3956,472.1276,6833.0
2021-04-12 12:40:00,477.3,477.88,477.3,477.61,2931.0,472.1276,472.7013,472.1276,472.4342,2931.0
2021-04-12 12:45:00,477.51,477.58,476.98,477.25,2976.0,472.3353,472.4046,471.8111,472.0781,2976.0
2021-04-12 12:50:00,477.4,477.41,477.15,477.22,3602.0,472.2265,472.2364,471.9792,472.0485,3602.0
2021-04-12 12:55:00,477.21,477.37,477.07,477.28,4285.0,472.0386,472.1968,471.9001,472.1078,4285.0
2021-04-12 13:00:00,477.35,477.51,476.92,477.06,2818.0,472.177,472.3353,471.7517,471.8902,2818.0
2021-04-12 13:05:00,476.78,477.09,476.7,477.09,2738.0,471.6132,471.9199,471.5341,471.9199,2738.0
2021-04-12 13:10:00,476.94,476.94,476.33,476.88,2007.0,471.7715,471.7715,471.1681,471.7121,2007.0
2021-04-12 13:15:00,477.0,477.07,476.67,476.76,3253.0,471.8308,471.9001,471.5044,471.5934,3253.0
2021-04-12 13:20:00,476.85,476.96,476.49,476.58,2767.0,471.6825,471.7913,471.3264,471.4154,2767.0
2021-04-12 13:25:00,476.61,476.76,476.33,476.44,4790.0,471.4451,471.5934,471.1681,471.2769,4790.0
2021-04-12 13:30:00,476.55,476.7,476.28,476.58,3323.0,471.3857,471.5341,471.1186,471.4154,3323.0
2021-04-12 13:35:00,476.54,476.62,475.84,475.99,13122.0,471.3758,471.455,470.6834,470.8318,13122.0
2021-04-12 13:40:00,475.85,476.14,475.81,476.02,3479.0,470.6933,470.9802,470.6537,470.8615,3479.0
2021-04-12 13:45:00,476.03,476.43,476.02,476.1,2916.0,470.8713,471.267,470.8615,470.9406,2916.0
2021-04-12 13:50:00,476.03,476.03,475.74,475.93,5270.0,470.8713,470.8713,470.5845,470.7724,5270.0
2021-04-12 13:55:00,476.03,476.44,475.76,476.28,5088.0,470.8713,471.2769,470.6043,471.1186,5088.0
2021-04-12 14:00:00,476.42,476.56,476.3,476.4,4063.0,471.2571,471.3956,471.1384,471.2373,4063.0
2021-04-12 14:05:00,476.42,476.85,476.33,476.67,5196.0,471.2571,471.6825,471.1681,471.5044,5196.0
2021-04-12 14:10:00,476.68,476.75,476.36,476.42,5930.0,471.5143,471.5835,471.1978,471.2571,5930.0
2021-04-12 14:15:00,476.56,476.56,476.03,476.18,3010.0,471.3956,471.3956,470.8713,471.0197,3010.0
2021-04-12 14:20:00,476.33,476.67,476.33,476.55,5989.0,471.1681,471.5044,471.1681,471.3857,5989.0
2021-04-12 14:25:00,476.55,476.56,476.25,476.38,10039.0,471.3857,471.3956,471.089,471.2176,10039.0
2021-04-12 14:30:00,476.31,476.7,475.9,476.51,7959.0,471.1483,471.5341,470.7428,471.3461,7959.0
2021-04-12 14:35:00,476.54,476.58,475.82,475.99,4037.0,471.3758,471.4154,470.6636,470.8318,4037.0
2021-04-12 14:40:00,476.07,476.46,475.24,475.95,12238.0,470.9109,471.2967,470.0899,470.7922,12238.0
2021-04-12 14:45:00,476.04,476.35,475.61,475.81,6603.0,470.8812,471.1879,470.4559,470.6537,6603.0
2021-04-12 14:50:00,475.69,475.93,475.33,475.63,6116.0,470.535,470.7724,470.1789,470.4757,6116.0
2021-04-12 14:55:00,475.56,476.06,475.56,475.89,5148.0,470.4064,470.901,470.4064,470.7329,5148.0
2021-04-12 15:00:00,475.89,476.06,475.72,475.83,4110.0,470.7329,470.901,470.5647,470.6735,4110.0
2021-04-12 15:05:00,475.84,475.85,475.31,475.41,7017.0,470.6834,470.6933,470.1592,470.2581,7017.0
2021-04-12 15:10:00,475.41,475.66,475.15,475.28,4589.0,470.2581,470.5054,470.0009,470.1295,4589.0
2021-04-12 15:15:00,475.3,475.42,474.58,474.69,10499.0,470.1493,470.268,469.4371,469.5459,10499.0
2021-04-12 15:20:00,474.76,474.77,474.59,474.68,8641.0,469.6151,469.625,469.447,469.536,8641.0
2021-04-12 15:25:00,474.64,474.69,474.57,474.64,10696.0,469.4964,469.5459,469.4272,469.4964,10696.0
2021-04-12 15:30:00,474.65,475.04,474.58,474.78,9046.0,469.5063,469.8921,469.4371,469.6349,9046.0
2021-04-12 15:35:00,474.85,475.73,474.62,475.73,5996.0,469.7041,470.5746,469.4766,470.5746,5996.0
2021-04-12 15:40:00,475.8,476.17,475.29,475.91,14756.0,470.6438,471.0098,470.1394,470.7526,14756.0
2021-04-12 15:45:00,475.9,477.01,475.81,476.75,15458.0,470.7428,471.8407,470.6537,471.5835,15458.0
2021-04-12 15:50:00,476.61,476.85,476.5,476.77,18471.0,471.4451,471.6825,471.3363,471.6033,18471.0
2021-04-12 15:55:00,476.69,476.92,475.85,476.22,63171.0,471.5242,471.7517,470.6933,471.0593,63171.0
2021-04-13 09:30:00,478.59,481.42,478.05,480.83,75624.0,473.4036,476.2029,472.8695,475.6193,75624.0
2021-04-13 09:35:00,480.24,482.55,480.23,481.17,31822.0,475.0357,477.3207,475.0258,475.9556,31822.0
2021-04-13 09:40:00,481.13,481.33,480.02,480.68,13828.0,475.9161,476.1139,474.8181,475.471,13828.0
2021-04-13 09:45:00,480.38,481.78,480.27,481.65,23866.0,475.1742,476.559,475.0654,476.4304,23866.0
2021-04-13 09:50:00,481.63,482.51,480.9,481.98,19189.0,476.4107,477.2811,475.6886,476.7569,19189.0
2021-04-13 09:55:00,482.0,484.0,481.8,483.81,55561.0,476.7767,478.755,476.5788,478.567,55561.0
2021-04-13 10:00:00,483.78,485.01,483.36,484.38,57906.0,478.5374,479.754,478.1219,479.1309,57906.0
2021-04-13 10:05:00,484.38,485.89,483.36,485.47,25203.0,479.1309,480.6245,478.1219,480.209,25203.0
2021-04-13 10:10:00,485.9,486.16,483.85,484.33,26700.0,480.6344,480.8916,478.6066,479.0814,26700.0
2021-04-13 10:15:00,483.99,485.49,483.58,484.19,23520.0,478.7451,480.2288,478.3395,478.9429,23520.0
2021-04-13 10:20:00,484.19,486.24,484.02,485.81,26323.0,478.9429,480.9707,478.7748,480.5454,26323.0
2021-04-13 10:25:00,485.57,486.45,484.68,486.44,22858.0,480.308,481.1784,479.4276,481.1685,22858.0
2021-04-13 10:30:00,486.43,487.21,486.15,486.95,25327.0,481.1586,481.9302,480.8817,481.673,25327.0
2021-04-13 10:35:00,486.91,487.53,486.69,487.27,11143.0,481.6334,482.2467,481.4158,481.9895,11143.0
2021-04-13 10:40:00,487.21,487.7,486.67,486.67,7859.0,481.9302,482.4149,481.396,481.396,7859.0
2021-04-13 10:45:00,486.45,486.46,484.16,484.37,8995.0,481.1784,481.1883,478.9132,479.121,8995.0
2021-04-13 10:50:00,484.73,484.96,481.53,481.8,9180.0,479.4771,479.7046,476.3117,476.5788,9180.0
2021-04-13 10:55:00,481.64,482.57,481.2,482.39,21521.0,476.4206,477.3405,475.9853,477.1624,21521.0
2021-04-13 11:00:00,482.2,482.39,481.22,481.41,9690.0,476.9745,477.1624,476.0051,476.193,9690.0
2021-04-13 11:05:00,481.88,484.13,481.77,484.05,5443.0,476.658,478.8836,476.5491,478.8044,5443.0
2021-04-13 11:10:00,483.89,484.1,483.12,483.69,5231.0,478.6462,478.8539,477.8845,478.4483,5231.0
2021-04-13 11:15:00,483.48,483.68,482.95,483.31,3440.0,478.2406,478.4384,477.7164,478.0725,3440.0
2021-04-13 11:20:00,483.12,484.83,483.1,484.3,8548.0,477.8845,479.576,477.8647,479.0517,8548.0
2021-04-13 11:25:00,484.22,484.22,483.49,483.91,5970.0,478.9726,478.9726,478.2505,478.666,5970.0
2021-04-13 11:30:00,483.97,484.13,483.08,483.58,6900.0,478.7253,478.8836,477.8449,478.3395,6900.0
2021-04-13 11:35:00,483.25,483.77,482.71,483.77,3398.0,478.0131,478.5275,477.479,478.5275,3398.0
2021-04-13 11:40:00,483.77,484.77,483.77,484.62,6084.0,478.5275,479.5166,478.5275,479.3683,6084.0
2021-04-13 11:45:00,484.73,484.89,484.27,484.87,4666.0,479.4771,479.6353,479.0221,479.6156,4666.0
2021-04-13 11:50:00,485.08,485.21,484.87,484.88,4554.0,479.8233,479.9519,479.6156,479.6254,4554.0
2021-04-13 11:55:00,484.92,485.13,484.69,484.7,3106.0,479.665,479.8727,479.4375,479.4474,3106.0
2021-04-13 12:00:00,484.8,485.14,484.8,484.98,5494.0,479.5463,479.8826,479.5463,479.7244,5494.0
2021-04-13 12:05:00,485.12,485.2,484.7,484.7,8382.0,479.8628,479.942,479.4474,479.4474,8382.0
2021-04-13 12:10:00,484.77,484.77,484.25,484.43,5501.0,479.5166,479.5166,479.0023,479.1803,5501.0
2021-04-13 12:15:00,484.36,484.79,484.25,484.54,6671.0,479.1111,479.5364,479.0023,479.2891,6671.0
2021-04-13 12:20:00,484.48,485.0,484.37,484.37,5470.0,479.2298,479.7441,479.121,479.121,5470.0
2021-04-13 12:25:00,484.41,484.6,483.84,484.44,10078.0,479.1605,479.3485,478.5967,479.1902,10078.0
2021-04-13 12:30:00,484.44,484.44,483.88,483.88,1453.0,479.1902,479.1902,478.6363,478.6363,1453.0
2021-04-13 12:35:00,483.87,484.22,483.59,484.17,2400.0,478.6264,478.9726,478.3494,478.9231,2400.0
2021-04-13 12:40:00,484.43,484.47,484.25,484.41,3500.0,479.1803,479.2199,479.0023,479.1605,3500.0
2021-04-13 12:45:00,484.52,484.83,484.1,484.12,3173.0,479.2693,479.576,478.8539,478.8737,3173.0
2021-04-13 12:50:00,484.03,484.03,483.75,483.85,2253.0,478.7847,478.7847,478.5077,478.6066,2253.0
2021-04-13 12:55:00,483.49,483.49,482.73,482.74,1650.0,478.2505,478.2505,477.4987,477.5086,1650.0
2021-04-13 13:00:00,482.71,483.27,482.64,482.64,2295.0,477.479,478.0329,477.4097,477.4097,2295.0
2021-04-13 13:05:00,483.02,483.11,482.55,483.01,2907.0,477.7856,477.8746,477.3207,477.7757,2907.0
2021-04-13 13:10:00,483.07,483.29,482.9,483.25,2095.0,477.8351,478.0527,477.6669,478.0131,2095.0
2021-04-13 13:15:00,483.15,484.04,483.15,483.86,1812.0,477.9142,478.7945,477.9142,478.6165,1812.0
2021-04-13 13:20:00,483.96,483.96,483.41,483.44,1727.0,478.7154,478.7154,478.1714,478.201,1727.0
2021-04-13 13:25:00,483.6,483.95,483.5,483.61,3250.0,478.3593,478.7055,478.2604,478.3692,3250.0
2021-04-13 13:30:00,483.58,483.87,483.19,483.24,4976.0,478.3395,478.6264,477.9538,478.0032,4976.0
2021-04-13 13:35:00,483.47,483.47,483.1,483.1,2174.0,478.2307,478.2307,477.8647,477.8647,2174.0
2021-04-13 13:40:00,483.14,483.26,482.6,482.6,4207.0,477.9043,478.023,477.3702,477.3702,4207.0
2021-04-13 13:45:00,482.51,482.8,482.43,482.52,1600.0,477.2811,477.568,477.202,477.291,1600.0
2021-04-13 13:50:00,482.43,482.98,482.16,482.86,3441.0,477.202,477.746,476.9349,477.6273,3441.0
2021-04-13 13:55:00,483.21,483.62,483.14,483.14,2935.0,477.9735,478.3791,477.9043,477.9043,2935.0
2021-04-13 14:00:00,482.81,482.93,482.59,482.92,2020.0,477.5779,477.6966,477.3603,477.6867,2020.0
2021-04-13 14:05:00,482.75,483.15,482.75,483.09,2105.0,477.5185,477.9142,477.5185,477.8548,2105.0
2021-04-13 14:10:00,483.19,483.83,483.19,483.73,4059.0,477.9538,478.5868,477.9538,478.4879,4059.0
2021-04-13 14:15:00,483.53,483.76,483.17,483.21,12478.0,478.2901,478.5176,477.934,477.9735,12478.0
2021-04-13 14:20:00,483.28,483.94,483.17,483.64,5013.0,478.0428,478.6956,477.934,478.3989,5013.0
2021-04-13 14:25:00,483.74,484.37,483.63,484.37,7005.0,478.4978,479.121,478.389,479.121,7005.0
2021-04-13 14:30:00,484.47,484.5,483.97,483.98,3730.0,479.2199,479.2496,478.7253,478.7352,3730.0
2021-04-13 14:35:00,483.93,484.15,483.56,483.57,5441.0,478.6857,478.9034,478.3197,478.3296,5441.0
2021-04-13 14:40:00,483.57,483.57,483.31,483.49,3740.0,478.3296,478.3296,478.0725,478.2505,3740.0
2021-04-13 14:45:00,483.56,483.76,483.52,483.67,2970.0,478.3197,478.5176,478.2802,478.4286,2970.0
2021-04-13 14:50:00,483.54,483.72,483.44,483.72,3417.0,478.3,478.478,478.201,478.478,3417.0
2021-04-13 14:55:00,483.87,484.08,483.67,483.7,4505.0,478.6264,478.8341,478.4286,478.4582,4505.0
2021-04-13 15:00:00,483.8,484.28,483.7,484.28,3169.0,478.5571,479.0319,478.4582,479.0319,3169.0
2021-04-13 15:05:00,484.19,484.2,483.92,484.13,4733.0,478.9429,478.9528,478.6758,478.8836,4733.0
2021-04-13 15:10:00,484.31,484.58,484.21,484.21,8513.0,479.0616,479.3287,478.9627,478.9627,8513.0
2021-04-13 15:15:00,484.21,484.33,483.69,483.85,7517.0,478.9627,479.0814,478.4483,478.6066,7517.0
2021-04-13 15:20:00,483.84,484.43,483.66,484.28,10753.0,478.5967,479.1803,478.4187,479.0319,10753.0
2021-04-13 15:25:00,484.43,484.93,483.95,484.17,11132.0,479.1803,479.6749,478.7055,478.9231,11132.0
2021-04-13 15:30:00,484.04,484.04,483.53,483.76,14380.0,478.7945,478.7945,478.2901,478.5176,14380.0
2021-04-13 15:35:00,483.72,483.93,483.46,483.8,22861.0,478.478,478.6857,478.2208,478.5571,22861.0
2021-04-13 15:40:00,483.8,484.34,483.65,484.22,20399.0,478.5571,479.0913,478.4088,478.9726,20399.0
2021-04-13 15:45:00,484.14,484.77,484.08,484.73,9542.0,478.8935,479.5166,478.8341,479.4771,9542.0
2021-04-13 15:50:00,484.73,484.77,484.31,484.4,36330.0,479.4771,479.5166,479.0616,479.1506,36330.0
2021-04-13 15:55:00,484.4,485.19,484.36,484.43,51010.0,479.1506,479.9321,479.1111,479.1803,51010.0
2021-04-14 09:30:00,484.0,486.3,480.93,481.04,42177.0,478.755,481.0301,475.7182,475.8271,42177.0
2021-04-14 09:35:00,481.29,482.42,480.05,482.04,6359.0,476.0743,477.1921,474.8478,476.8162,6359.0
2021-04-14 09:40:00,481.8,483.01,481.62,481.72,11929.0,476.5788,477.7757,476.4008,476.4997,11929.0
2021-04-14 09:45:00,481.72,481.99,481.06,481.78,3916.0,476.4997,476.7668,475.8468,476.559,3916.0
2021-04-14 09:50:00,481.74,481.75,480.7,481.47,8693.0,476.5195,476.5294,475.4907,476.2524,8693.0
2021-04-14 09:55:00,481.46,481.82,481.13,481.3,5151.0,476.2425,476.5986,475.9161,476.0842,5151.0
2021-04-14 10:00:00,481.25,481.25,480.24,480.25,5599.0,476.0348,476.0348,475.0357,475.0456,5599.0
2021-04-14 10:05:00,480.27,480.4,477.92,478.43,11804.0,475.0654,475.194,472.7409,473.2453,11804.0
2021-04-14 10:10:00,478.46,478.7,477.87,478.25,4437.0,473.275,473.5124,472.6914,473.0673,4437.0
2021-04-14 10:15:00,478.23,479.53,478.23,479.49,4331.0,473.0475,474.3334,473.0475,474.2939,4331.0
2021-04-14 10:20:00,479.5,480.03,479.37,480.02,7112.0,474.3037,474.828,474.1752,474.8181,7112.0
2021-04-14 10:25:00,480.0,480.05,478.58,479.2,7369.0,474.7983,474.8478,473.3937,474.007,7369.0
2021-04-14 10:30:00,479.43,480.05,479.2,479.8,4024.0,474.2345,474.8478,474.007,474.6005,4024.0
2021-04-14 10:35:00,479.71,480.18,478.67,478.67,3752.0,474.5115,474.9764,473.4827,473.4827,3752.0
2021-04-14 10:40:00,478.38,478.38,477.35,477.57,7821.0,473.1959,473.1959,472.177,472.3947,7821.0
2021-04-14 10:45:00,477.4,477.82,477.03,477.77,7661.0,472.2265,472.642,471.8605,472.5925,7661.0
2021-04-14 10:50:00,477.84,477.99,477.09,477.47,6896.0,472.6617,472.8101,471.9199,472.2957,6896.0
2021-04-14 10:55:00,477.48,477.61,477.1,477.16,9187.0,472.3056,472.4342,471.9298,471.9891,9187.0
2021-04-14 11:00:00,477.22,477.45,476.74,477.42,8272.0,472.0485,472.276,471.5737,472.2463,8272.0
2021-04-14 11:05:00,477.39,478.63,477.39,478.62,8959.0,472.2166,473.4432,472.2166,473.4333,8959.0
2021-04-14 11:10:00,478.42,478.8,477.93,478.8,10485.0,473.2354,473.6113,472.7508,473.6113,10485.0
2021-04-14 11:15:00,478.74,478.74,477.38,477.49,6391.0,473.552,473.552,472.2067,472.3155,6391.0
2021-04-14 11:20:00,477.25,478.25,477.25,477.81,3492.0,472.0781,473.0673,472.0781,472.6321,3492.0
2021-04-14 11:25:00,477.62,477.67,476.22,476.22,14740.0,472.4441,472.4936,471.0593,471.0593,14740.0
2021-04-14 11:30:00,476.19,476.5,476.0,476.44,4773.0,471.0296,471.3363,470.8417,471.2769,4773.0
2021-04-14 11:35:00,476.43,476.6,475.69,476.01,10780.0,471.267,471.4352,470.535,470.8516,10780.0
2021-04-14 11:40:00,475.83,476.25,475.78,476.25,3300.0,470.6735,471.089,470.6241,471.089,3300.0
2021-04-14 11:45:00,476.3,476.47,475.61,475.91,6724.0,471.1384,471.3066,470.4559,470.7526,6724.0
2021-04-14 11:50:00,475.77,476.75,475.7,476.75,8613.0,470.6142,471.5835,470.5449,471.5835,8613.0
2021-04-14 11:55:00,476.97,477.36,476.91,477.0,2756.0,471.8012,472.1869,471.7418,471.8308,2756.0
2021-04-14 12:00:00,477.03,477.47,476.91,477.1,4562.0,471.8605,472.2957,471.7418,471.9298,4562.0
2021-04-14 12:05:00,476.91,477.13,476.38,476.53,10704.0,471.7418,471.9594,471.2176,471.3659,10704.0
2021-04-14 12:10:00,476.45,476.52,476.17,476.4,3405.0,471.2868,471.356,471.0098,471.2373,3405.0
2021-04-14 12:15:00,476.53,476.77,476.34,476.45,2810.0,471.3659,471.6033,471.178,471.2868,2810.0
2021-04-14 12:20:00,476.48,476.86,476.24,476.25,4587.0,471.3165,471.6924,471.0791,471.089,4587.0
2021-04-14 12:25:00,476.53,476.76,476.2,476.42,16129.0,471.3659,471.5934,471.0395,471.2571,16129.0
2021-04-14 12:30:00,476.54,476.8,476.22,476.73,6472.0,471.3758,471.633,471.0593,471.5638,6472.0
2021-04-14 12:35:00,476.79,476.93,476.24,476.42,9684.0,471.6231,471.7616,471.0791,471.2571,9684.0
2021-04-14 12:40:00,476.25,476.69,476.17,476.45,3458.0,471.089,471.5242,471.0098,471.2868,3458.0
2021-04-14 12:45:00,476.47,476.47,476.16,476.31,3851.0,471.3066,471.3066,470.9999,471.1483,3851.0
2021-04-14 12:50:00,476.57,476.63,476.4,476.45,6745.0,471.4055,471.4648,471.2373,471.2868,6745.0
2021-04-14 12:55:00,476.55,476.8,476.32,476.6,16623.0,471.3857,471.633,471.1582,471.4352,16623.0
2021-04-14 13:00:00,476.42,476.7,476.32,476.53,13468.0,471.2571,471.5341,471.1582,471.3659,13468.0
2021-04-14 13:05:00,476.21,476.34,475.92,476.33,3898.0,471.0494,471.178,470.7625,471.1681,3898.0
2021-04-14 13:10:00,476.35,476.39,476.19,476.25,2338.0,471.1879,471.2274,471.0296,471.089,2338.0
2021-04-14 13:15:00,476.42,477.17,476.42,477.16,25271.0,471.2571,471.999,471.2571,471.9891,25271.0
2021-04-14 13:20:00,477.27,478.24,477.27,477.95,5836.0,472.0979,473.0574,472.0979,472.7705,5836.0
2021-04-14 13:25:00,478.01,478.33,477.98,478.07,7861.0,472.8299,473.1464,472.8002,472.8892,7861.0
2021-04-14 13:30:00,478.07,478.17,477.77,478.15,5550.0,472.8892,472.9882,472.5925,472.9684,5550.0
2021-04-14 13:35:00,478.19,478.46,477.83,478.02,6958.0,473.0079,473.275,472.6518,472.8398,6958.0
2021-04-14 13:40:00,478.13,478.65,478.11,478.33,3475.0,472.9486,473.463,472.9288,473.1464,3475.0
2021-04-14 13:45:00,478.29,478.82,478.29,478.82,6122.0,473.1069,473.6311,473.1069,473.6311,6122.0
2021-04-14 13:50:00,478.88,479.1,478.66,479.0,3331.0,473.6905,473.9081,473.4728,473.8092,3331.0
2021-04-14 13:55:00,478.97,479.4,478.19,478.21,5387.0,473.7795,474.2048,473.0079,473.0277,5387.0
2021-04-14 14:00:00,478.04,478.44,477.37,477.52,8883.0,472.8596,473.2552,472.1968,472.3452,8883.0
2021-04-14 14:05:00,477.55,477.6,476.8,476.81,3854.0,472.3749,472.4243,471.633,471.6429,3854.0
2021-04-14 14:10:00,476.5,476.7,476.12,476.24,5245.0,471.3363,471.5341,470.9604,471.0791,5245.0
2021-04-14 14:15:00,476.29,476.47,475.12,475.63,12349.0,471.1285,471.3066,469.9712,470.4757,12349.0
2021-04-14 14:20:00,475.66,476.66,475.37,476.66,8410.0,470.5054,471.4945,470.2185,471.4945,8410.0
2021-04-14 14:25:00,476.79,477.27,475.88,475.88,4179.0,471.6231,472.0979,470.723,470.723,4179.0
2021-04-14 14:30:00,475.92,476.27,475.61,475.82,8776.0,470.7625,471.1087,470.4559,470.6636,8776.0
2021-04-14 14:35:00,475.95,475.95,475.14,475.35,7647.0,470.7922,470.7922,469.991,470.1987,7647.0
2021-04-14 14:40:00,475.46,475.7,475.03,475.43,3665.0,470.3075,470.5449,469.8822,470.2779,3665.0
2021-04-14 14:45:00,475.59,475.76,474.89,475.22,7017.0,470.4361,470.6043,469.7437,470.0701,7017.0
2021-04-14 14:50:00,474.99,475.22,474.9,474.9,2901.0,469.8426,470.0701,469.7536,469.7536,2901.0
2021-04-14 14:55:00,475.0,476.15,474.94,475.74,4568.0,469.8525,470.99,469.7932,470.5845,4568.0
2021-04-14 15:00:00,475.71,475.95,475.41,475.81,7129.0,470.5548,470.7922,470.2581,470.6537,7129.0
2021-04-14 15:05:00,475.82,476.85,475.8,476.15,7291.0,470.6636,471.6825,470.6438,470.99,7291.0
2021-04-14 15:10:00,476.09,476.68,475.93,476.68,4425.0,470.9307,471.5143,470.7724,471.5143,4425.0
2021-04-14 15:15:00,476.58,477.01,476.58,477.0,2518.0,471.4154,471.8407,471.4154,471.8308,2518.0
2021-04-14 15:20:00,477.0,477.1,476.83,476.86,7527.0,471.8308,471.9298,471.6627,471.6924,7527.0
2021-04-14 15:25:00,476.89,477.21,476.56,477.07,4811.0,471.722,472.0386,471.3956,471.9001,4811.0
2021-04-14 15:30:00,476.98,477.32,476.79,477.1,7036.0,471.8111,472.1474,471.6231,471.9298,7036.0
2021-04-14 15:35:00,476.87,476.87,476.01,476.3,9324.0,471.7022,471.7022,470.8516,471.1384,9324.0
2021-04-14 15:40:00,476.13,476.17,475.24,475.62,15545.0,470.9703,471.0098,470.0899,470.4658,15545.0
2021-04-14 15:45:00,475.57,493.2,473.45,476.01,71135.0,470.4163,487.8553,468.3193,470.8516,71135.0
2021-04-14 15:50:00,475.68,479.76,475.46,479.07,120159.0,470.5251,474.5609,470.3075,473.8784,120159.0
2021-04-14 15:55:00,478.68,479.34,477.52,478.18,173716.0,473.4926,474.1455,472.3452,472.998,173716.0
2021-04-15 09:30:00,485.0,489.57,484.0,488.61,130935.0,479.7441,484.2646,478.755,483.315,130935.0
2021-04-15 09:35:00,488.61,489.03,485.73,487.66,50296.0,483.315,483.7305,480.4662,482.3753,50296.0
2021-04-15 09:40:00,487.41,490.0,487.41,488.96,45861.0,482.128,484.69,482.128,483.6612,45861.0
2021-04-15 09:45:00,489.57,493.99,489.06,493.3,37103.0,484.2646,488.6367,483.7601,487.9542,37103.0
2021-04-15 09:50:00,493.42,493.82,491.3,491.46,36394.0,488.0729,488.4686,485.9759,486.1341,36394.0
2021-04-15 09:55:00,491.26,492.13,490.73,491.76,52776.0,485.9363,486.7969,485.412,486.4309,52776.0
2021-04-15 10:00:00,492.19,492.44,491.24,492.12,50544.0,486.8562,487.1035,485.9165,486.787,50544.0
2021-04-15 10:05:00,492.18,492.66,491.23,492.49,31606.0,486.8463,487.3211,485.9066,487.153,31606.0
2021-04-15 10:10:00,492.65,495.81,492.42,495.81,44040.0,487.3112,490.437,487.0837,490.437,44040.0
2021-04-15 10:15:00,495.81,497.21,495.69,496.86,41814.0,490.437,491.8218,490.3183,491.4756,41814.0
2021-04-15 10:20:00,497.02,497.04,494.77,496.0,43207.0,491.6339,491.6537,489.4083,490.6249,43207.0
2021-04-15 10:25:00,496.11,496.2,494.55,494.75,17017.0,490.7337,490.8228,489.1907,489.3885,17017.0
2021-04-15 10:30:00,494.93,496.6,493.93,495.92,18038.0,489.5665,491.2184,488.5774,490.5458,18038.0
2021-04-15 10:35:00,495.87,496.73,495.26,496.26,13794.0,490.4963,491.347,489.893,490.8821,13794.0
2021-04-15 10:40:00,496.36,496.97,495.76,495.77,14974.0,490.981,491.5844,490.3875,490.3974,14974.0
2021-04-15 10:45:00,495.68,496.03,494.94,495.42,20215.0,490.3084,490.6546,489.5764,490.0512,20215.0
2021-04-15 10:50:00,495.22,496.2,495.09,496.2,18528.0,489.8534,490.8228,489.7248,490.8228,18528.0
2021-04-15 10:55:00,496.2,497.3,496.1,496.9,25378.0,490.8228,491.9108,490.7239,491.5152,25378.0
2021-04-15 11:00:00,496.94,498.06,496.93,497.92,16798.0,491.5548,492.6626,491.5449,492.5241,16798.0
2021-04-15 11:05:00,497.77,497.87,496.93,497.27,12470.0,492.3758,492.4747,491.5449,491.8812,12470.0
2021-04-15 11:10:00,497.31,497.5,495.84,495.84,23763.0,491.9207,492.1087,490.4667,490.4667,23763.0
2021-04-15 11:15:00,495.83,496.9,495.78,496.16,10368.0,490.4568,491.5152,490.4073,490.7832,10368.0
2021-04-15 11:20:00,496.26,496.68,495.01,495.23,13935.0,490.8821,491.2976,489.6457,489.8633,13935.0
2021-04-15 11:25:00,495.18,495.65,494.91,495.51,11792.0,489.8138,490.2787,489.5467,490.1402,11792.0
2021-04-15 11:30:00,495.38,495.94,495.3,495.94,11176.0,490.0117,490.5656,489.9325,490.5656,11176.0
2021-04-15 11:35:00,495.71,496.24,495.03,495.04,8283.0,490.3381,490.8623,489.6654,489.6753,8283.0
2021-04-15 11:40:00,495.04,495.25,494.6,494.92,8492.0,489.6753,489.8831,489.2401,489.5566,8492.0
2021-04-15 11:45:00,494.97,495.27,494.61,495.17,7675.0,489.6061,489.9028,489.25,489.8039,7675.0
2021-04-15 11:50:00,495.22,495.57,495.04,495.39,7706.0,489.8534,490.1996,489.6753,490.0215,7706.0
2021-04-15 11:55:00,495.41,495.62,494.84,494.85,6075.0,490.0413,490.2491,489.4775,489.4874,6075.0
2021-04-15 12:00:00,494.93,494.96,493.86,494.19,9797.0,489.5665,489.5962,488.5081,488.8346,9797.0
2021-04-15 12:05:00,493.92,495.9,493.92,495.79,11846.0,488.5675,490.526,488.5675,490.4172,11846.0
2021-04-15 12:10:00,495.7,495.92,495.33,495.55,9146.0,490.3282,490.5458,489.9622,490.1798,9146.0
2021-04-15 12:15:00,495.5,496.43,495.5,496.34,10349.0,490.1304,491.0503,490.1304,490.9613,10349.0
2021-04-15 12:20:00,496.25,496.78,496.04,496.39,17079.0,490.8722,491.3965,490.6645,491.0107,17079.0
2021-04-15 12:25:00,496.53,497.03,496.45,496.64,7058.0,491.1492,491.6438,491.0701,491.258,7058.0
2021-04-15 12:30:00,496.62,497.03,496.25,496.25,9540.0,491.2382,491.6438,490.8722,490.8722,9540.0
2021-04-15 12:35:00,496.29,496.67,496.01,496.03,7217.0,490.9118,491.2877,490.6348,490.6546,7217.0
2021-04-15 12:40:00,496.17,496.6,495.75,495.91,5405.0,490.7931,491.2184,490.3776,490.5359,5405.0
2021-04-15 12:45:00,495.85,496.12,495.16,495.71,6127.0,490.4766,490.7436,489.794,490.3381,6127.0
2021-04-15 12:50:00,495.53,496.05,495.49,495.89,4028.0,490.16,490.6744,490.1205,490.5161,4028.0
2021-04-15 12:55:00,495.79,495.87,495.57,495.6,7057.0,490.4172,490.4963,490.1996,490.2293,7057.0
2021-04-15 13:00:00,495.6,495.94,495.34,495.53,5209.0,490.2293,490.5656,489.9721,490.16,5209.0
2021-04-15 13:05:00,495.64,496.0,495.5,495.79,8568.0,490.2688,490.6249,490.1304,490.4172,8568.0
2021-04-15 13:10:00,495.75,496.0,495.18,495.18,5763.0,490.3776,490.6249,489.8138,489.8138,5763.0
2021-04-15 13:15:00,495.08,495.78,494.7,495.78,6496.0,489.7149,490.4073,489.339,490.4073,6496.0
2021-04-15 13:20:00,495.77,495.94,495.31,495.45,6193.0,490.3974,490.5656,489.9424,490.0809,6193.0
2021-04-15 13:25:00,495.48,495.82,495.45,495.72,8204.0,490.1106,490.4469,490.0809,490.348,8204.0
2021-04-15 13:30:00,495.65,496.1,495.58,495.87,6843.0,490.2787,490.7239,490.2095,490.4963,6843.0
2021-04-15 13:35:00,495.86,495.97,494.79,494.96,4673.0,490.4865,490.5953,489.428,489.5962,4673.0
2021-04-15 13:40:00,494.84,495.36,494.83,495.33,3215.0,489.4775,489.9919,489.4676,489.9622,3215.0
2021-04-15 13:45:00,495.28,495.44,494.62,494.68,6137.0,489.9127,490.071,489.2599,489.3192,6137.0
2021-04-15 13:50:00,494.6,494.67,494.09,494.25,3728.0,489.2401,489.3094,488.7356,488.8939,3728.0
2021-04-15 13:55:00,494.08,494.52,493.26,493.26,5186.0,488.7257,489.161,487.9146,487.9146,5186.0
2021-04-15 14:00:00,493.25,493.92,492.83,493.67,5684.0,487.9047,488.5675,487.4893,488.3202,5684.0
2021-04-15 14:05:00,493.64,494.37,493.21,493.31,8193.0,488.2905,489.0126,487.8652,487.9641,8193.0
2021-04-15 14:10:00,493.24,493.62,493.23,493.34,6888.0,487.8948,488.2707,487.885,487.9938,6888.0
2021-04-15 14:15:00,493.46,495.15,493.46,494.63,6112.0,488.1125,489.7841,488.1125,489.2698,6112.0
2021-04-15 14:20:00,494.49,495.54,494.47,495.42,7226.0,489.1313,490.1699,489.1115,490.0512,7226.0
2021-04-15 14:25:00,495.41,495.92,495.09,495.89,7872.0,490.0413,490.5458,489.7248,490.5161,7872.0
2021-04-15 14:30:00,495.99,496.06,495.33,495.5,9777.0,490.615,490.6843,489.9622,490.1304,9777.0
2021-04-15 14:35:00,495.55,495.89,495.22,495.42,6232.0,490.1798,490.5161,489.8534,490.0512,6232.0
2021-04-15 14:40:00,495.31,495.79,495.24,495.79,8575.0,489.9424,490.4172,489.8732,490.4172,8575.0
2021-04-15 14:45:00,495.62,495.67,495.1,495.51,6774.0,490.2491,490.2985,489.7347,490.1402,6774.0
2021-04-15 14:50:00,495.44,495.66,494.47,494.47,8221.0,490.071,490.2886,489.1115,489.1115,8221.0
2021-04-15 14:55:00,494.56,494.83,494.08,494.17,6107.0,489.2005,489.4676,488.7257,488.8148,6107.0
2021-04-15 15:00:00,494.17,494.38,493.85,494.01,5891.0,488.8148,489.0225,488.4982,488.6565,5891.0
2021-04-15 15:05:00,493.94,494.07,493.42,493.97,6468.0,488.5873,488.7159,488.0729,488.6169,6468.0
2021-04-15 15:10:00,493.86,493.86,493.01,493.6,21124.0,488.5081,488.5081,487.6673,488.2509,21124.0
2021-04-15 15:15:00,493.55,494.75,493.46,494.62,8164.0,488.2015,489.3885,488.1125,489.2599,8164.0
2021-04-15 15:20:00,494.71,495.22,494.31,495.13,12926.0,489.3489,489.8534,488.9533,489.7644,12926.0
2021-04-15 15:25:00,495.15,495.37,494.69,494.87,13781.0,489.7841,490.0018,489.3291,489.5072,13781.0
2021-04-15 15:30:00,494.85,494.88,493.92,494.79,20063.0,489.4874,489.5171,488.5675,489.428,20063.0
2021-04-15 15:35:00,494.75,494.97,494.41,494.64,59242.0,489.3885,489.6061,489.0522,489.2797,59242.0
2021-04-15 15:40:00,494.7,495.45,494.64,495.07,28417.0,489.339,490.0809,489.2797,489.705,28417.0
2021-04-15 15:45:00,495.1,495.99,495.1,495.73,24989.0,489.7347,490.615,489.7347,490.3579,24989.0
2021-04-15 15:50:00,495.81,495.87,494.1,494.1,33047.0,490.437,490.4963,488.7455,488.7455,33047.0
2021-04-15 15:55:00,494.05,494.74,493.7,494.36,60883.0,488.6961,489.3786,488.3499,489.0027,60883.0
2021-04-16 09:30:00,498.08,499.0,492.42,493.23,147883.0,492.6824,493.5924,487.0837,487.885,147883.0
2021-04-16 09:35:00,492.37,494.25,491.85,494.25,14246.0,487.0343,488.8939,486.5199,488.8939,14246.0
2021-04-16 09:40:00,493.93,495.31,493.93,494.46,9428.0,488.5774,489.9424,488.5774,489.1016,9428.0
2021-04-16 09:45:00,494.45,495.59,493.79,495.17,11816.0,489.0917,490.2194,488.4389,489.8039,11816.0
2021-04-16 09:50:00,495.28,495.28,493.61,494.54,5341.0,489.9127,489.9127,488.2608,489.1808,5341.0
2021-04-16 09:55:00,494.0,494.69,493.19,493.81,9514.0,488.6466,489.3291,487.8454,488.4587,9514.0
2021-04-16 10:00:00,493.25,493.88,493.02,493.52,5863.0,487.9047,488.5279,487.6772,488.1718,5863.0
2021-04-16 10:05:00,493.67,494.44,493.5,494.25,16602.0,488.3202,489.0818,488.152,488.8939,16602.0
2021-04-16 10:10:00,494.3,494.31,493.2,493.67,8025.0,488.9434,488.9533,487.8553,488.3202,8025.0
2021-04-16 10:15:00,493.63,494.55,493.48,493.9,7182.0,488.2806,489.1907,488.1322,488.5477,7182.0
2021-04-16 10:20:00,494.0,494.55,493.68,493.68,9924.0,488.6466,489.1907,488.3301,488.3301,9924.0
2021-04-16 10:25:00,493.84,494.36,493.35,493.52,9874.0,488.4883,489.0027,488.0037,488.1718,9874.0
2021-04-16 10:30:00,493.43,493.43,492.4,492.47,5597.0,488.0828,488.0828,487.0639,487.1332,5597.0
2021-04-16 10:35:00,492.27,493.14,492.0,492.24,16241.0,486.9354,487.7959,486.6683,486.9057,16241.0
2021-04-16 10:40:00,492.07,492.68,492.07,492.54,8944.0,486.7375,487.3409,486.7375,487.2024,8944.0
2021-04-16 10:45:00,492.44,493.02,492.3,492.37,22379.0,487.1035,487.6772,486.965,487.0343,22379.0
2021-04-16 10:50:00,492.48,492.66,491.34,491.76,9126.0,487.1431,487.3211,486.0154,486.4309,9126.0
2021-04-16 10:55:00,491.75,492.99,491.65,492.69,14915.0,486.421,487.6476,486.3221,487.3508,14915.0
2021-04-16 11:00:00,492.65,492.9,491.96,492.25,9763.0,487.3112,487.5585,486.6287,486.9156,9763.0
2021-04-16 11:05:00,492.26,492.63,492.0,492.48,8301.0,486.9255,487.2915,486.6683,487.1431,8301.0
2021-04-16 11:10:00,492.69,493.18,492.61,492.65,5321.0,487.3508,487.8355,487.2717,487.3112,5321.0
2021-04-16 11:15:00,492.49,493.13,492.48,492.7,9624.0,487.153,487.786,487.1431,487.3607,9624.0
2021-04-16 11:20:00,492.7,492.7,491.78,492.07,6836.0,487.3607,487.3607,486.4507,486.7375,6836.0
2021-04-16 11:25:00,492.09,492.09,491.62,491.62,3279.0,486.7573,486.7573,486.2924,486.2924,3279.0
2021-04-16 11:30:00,491.59,492.53,491.37,491.62,13275.0,486.2627,487.1925,486.0451,486.2924,13275.0
2021-04-16 11:35:00,491.69,491.87,491.17,491.87,7605.0,486.3616,486.5397,485.8473,486.5397,7605.0
2021-04-16 11:40:00,491.78,492.37,491.31,492.25,10698.0,486.4507,487.0343,485.9858,486.9156,10698.0
2021-04-16 11:45:00,492.42,493.05,492.25,492.55,7808.0,487.0837,487.7069,486.9156,487.2123,7808.0
2021-04-16 11:50:00,492.55,492.79,492.35,492.35,3427.0,487.2123,487.4497,487.0145,487.0145,3427.0
2021-04-16 11:55:00,492.53,493.19,492.28,493.15,9716.0,487.1925,487.8454,486.9453,487.8058,9716.0
2021-04-16 12:00:00,493.1,493.62,493.09,493.24,4582.0,487.7564,488.2707,487.7465,487.8948,4582.0
2021-04-16 12:05:00,493.06,493.25,492.96,493.06,5460.0,487.7168,487.9047,487.6179,487.7168,5460.0
2021-04-16 12:10:00,493.14,493.42,493.06,493.13,7306.0,487.7959,488.0729,487.7168,487.786,7306.0
2021-04-16 12:15:00,493.12,493.12,492.63,492.63,5235.0,487.7761,487.7761,487.2915,487.2915,5235.0
2021-04-16 12:20:00,492.76,493.02,492.43,492.75,4306.0,487.42,487.6772,487.0936,487.4102,4306.0
2021-04-16 12:25:00,492.83,493.22,492.66,493.18,3592.0,487.4893,487.8751,487.3211,487.8355,3592.0
2021-04-16 12:30:00,493.13,493.23,492.77,492.95,6798.0,487.786,487.885,487.4299,487.608,6798.0
2021-04-16 12:35:00,492.89,493.22,492.73,492.88,3072.0,487.5486,487.8751,487.3904,487.5387,3072.0
2021-04-16 12:40:00,492.94,492.97,492.29,492.53,5293.0,487.5981,487.6278,486.9551,487.1925,5293.0
2021-04-16 12:45:00,492.5,492.5,491.99,491.99,7411.0,487.1629,487.1629,486.6584,486.6584,7411.0
2021-04-16 12:50:00,491.91,491.91,491.4,491.64,3500.0,486.5793,486.5793,486.0748,486.3122,3500.0
2021-04-16 12:55:00,491.6,492.08,491.51,491.51,4600.0,486.2726,486.7474,486.1836,486.1836,4600.0
2021-04-16 13:00:00,491.67,492.62,491.6,492.21,4939.0,486.3419,487.2816,486.2726,486.876,4939.0
2021-04-16 13:05:00,492.28,492.28,491.83,491.83,3597.0,486.9453,486.9453,486.5001,486.5001,3597.0
2021-04-16 13:10:00,491.91,492.01,491.68,491.71,5089.0,486.5793,486.6782,486.3518,486.3814,5089.0
2021-04-16 13:15:00,491.79,492.53,491.79,492.15,4298.0,486.4606,487.1925,486.4606,486.8167,4298.0
2021-04-16 13:20:00,491.88,492.07,491.51,491.52,4658.0,486.5496,486.7375,486.1836,486.1935,4658.0
2021-04-16 13:25:00,491.63,491.81,491.38,491.47,5189.0,486.3023,486.4803,486.055,486.144,5189.0
2021-04-16 13:30:00,491.76,491.87,490.91,491.25,7464.0,486.4309,486.5397,485.5901,485.9264,7464.0
2021-04-16 13:35:00,491.43,491.94,491.19,491.94,5203.0,486.1045,486.6089,485.8671,486.6089,5203.0
2021-04-16 13:40:00,491.67,491.9,491.55,491.87,3379.0,486.3419,486.5694,486.2232,486.5397,3379.0
2021-04-16 13:45:00,491.89,492.03,491.7,491.75,6406.0,486.5595,486.698,486.3715,486.421,6406.0
2021-04-16 13:50:00,491.82,492.19,491.59,491.59,6202.0,486.4902,486.8562,486.2627,486.2627,6202.0
2021-04-16 13:55:00,491.69,491.85,491.4,491.42,4631.0,486.3616,486.5199,486.0748,486.0946,4631.0
2021-04-16 14:00:00,491.53,491.91,491.41,491.57,7823.0,486.2034,486.5793,486.0847,486.2429,7823.0
2021-04-16 14:05:00,491.83,492.63,491.69,492.63,6175.0,486.5001,487.2915,486.3616,487.2915,6175.0
2021-04-16 14:10:00,492.8,493.35,492.58,493.07,6522.0,487.4596,488.0037,487.242,487.7267,6522.0
2021-04-16 14:15:00,493.08,493.08,492.29,492.42,4644.0,487.7366,487.7366,486.9551,487.0837,4644.0
2021-04-16 14:20:00,492.46,492.64,492.09,492.58,7235.0,487.1233,487.3013,486.7573,487.242,7235.0
2021-04-16 14:25:00,492.47,492.92,492.47,492.68,2781.0,487.1332,487.5783,487.1332,487.3409,2781.0
2021-04-16 14:30:00,492.63,492.83,492.31,492.76,8773.0,487.2915,487.4893,486.9749,487.42,8773.0
2021-04-16 14:35:00,492.81,492.82,492.28,492.31,4895.0,487.4695,487.4794,486.9453,486.9749,4895.0
2021-04-16 14:40:00,492.28,492.28,491.87,492.03,5674.0,486.9453,486.9453,486.5397,486.698,5674.0
2021-04-16 14:45:00,492.07,493.18,491.95,493.18,7816.0,486.7375,487.8355,486.6188,487.8355,7816.0
2021-04-16 14:50:00,493.34,493.84,493.19,493.53,7023.0,487.9938,488.4883,487.8454,488.1817,7023.0
2021-04-16 14:55:00,493.47,493.48,493.19,493.24,5115.0,488.1224,488.1322,487.8454,487.8948,5115.0
2021-04-16 15:00:00,493.29,493.9,493.24,493.59,6297.0,487.9443,488.5477,487.8948,488.2411,6297.0
2021-04-16 15:05:00,493.6,493.6,493.01,493.24,4273.0,488.2509,488.2509,487.6673,487.8948,4273.0
2021-04-16 15:10:00,493.2,493.2,492.16,492.16,12871.0,487.8553,487.8553,486.8266,486.8266,12871.0
2021-04-16 15:15:00,492.25,492.8,492.04,492.72,19745.0,486.9156,487.4596,486.7079,487.3805,19745.0
2021-04-16 15:20:00,492.7,493.53,492.57,493.53,9261.0,487.3607,488.1817,487.2321,488.1817,9261.0
2021-04-16 15:25:00,493.63,493.7,493.25,493.63,7783.0,488.2806,488.3499,487.9047,488.2806,7783.0
2021-04-16 15:30:00,493.7,494.03,493.43,493.92,12021.0,488.3499,488.6763,488.0828,488.5675,12021.0
2021-04-16 15:35:00,493.96,493.96,493.36,493.82,10346.0,488.607,488.607,488.0135,488.4686,10346.0
2021-04-16 15:40:00,493.76,493.76,492.89,493.07,12860.0,488.4092,488.4092,487.5486,487.7267,12860.0
2021-04-16 15:45:00,492.87,493.66,492.48,493.11,21114.0,487.5289,488.3103,487.1431,487.7663,21114.0
2021-04-16 15:50:00,493.31,493.99,493.07,493.46,20738.0,487.9641,488.6367,487.7267,488.1125,20738.0
2021-04-16 15:55:00,493.53,494.63,492.62,492.62,115632.0,488.1817,489.2698,487.2816,487.2816,115632.0
2021-04-19 09:30:00,490.0,494.5,490.0,494.5,34130.0,484.69,489.1412,484.69,489.1412,34130.0
2021-04-19 09:35:00,493.94,494.75,492.54,492.67,60209.0,488.5873,489.3885,487.2024,487.331,60209.0
2021-04-19 09:40:00,492.54,492.85,491.73,491.73,5123.0,487.2024,487.5091,486.4012,486.4012,5123.0
2021-04-19 09:45:00,491.6,492.29,490.91,491.76,6965.0,486.2726,486.9551,485.5901,486.4309,6965.0
2021-04-19 09:50:00,491.76,492.75,491.61,491.89,5110.0,486.4309,487.4102,486.2825,486.5595,5110.0
2021-04-19 09:55:00,491.55,492.17,491.33,491.39,5220.0,486.2232,486.8364,486.0055,486.0649,5220.0
2021-04-19 10:00:00,491.27,492.16,491.14,491.33,13965.0,485.9462,486.8266,485.8176,486.0055,13965.0
2021-04-19 10:05:00,491.48,491.62,489.35,490.39,14211.0,486.1539,486.2924,484.047,485.0757,14211.0
2021-04-19 10:10:00,490.5,491.04,490.27,490.66,4515.0,485.1845,485.7187,484.957,485.3428,4515.0
2021-04-19 10:15:00,490.33,490.67,489.73,490.63,5435.0,485.0164,485.3527,484.4229,485.3131,5435.0
2021-04-19 10:20:00,490.6,490.78,489.74,490.58,7868.0,485.2835,485.4615,484.4328,485.2637,7868.0
2021-04-19 10:25:00,490.56,490.7,488.96,489.38,3983.0,485.2439,485.3824,483.6612,484.0767,3983.0
2021-04-19 10:30:00,489.37,489.58,488.24,488.82,4910.0,484.0668,484.2745,482.949,483.5227,4910.0
2021-04-19 10:35:00,488.38,489.35,488.05,489.35,6228.0,483.0875,484.047,482.7611,484.047,6228.0
2021-04-19 10:40:00,489.21,489.43,488.83,489.3,6027.0,483.9085,484.1261,483.5326,483.9975,6027.0
2021-04-19 10:45:00,488.8,488.8,488.01,488.04,3107.0,483.503,483.503,482.7215,482.7512,3107.0
2021-04-19 10:50:00,488.19,489.94,488.17,489.94,4736.0,482.8996,484.6306,482.8798,484.6306,4736.0
2021-04-19 10:55:00,490.12,490.31,489.73,489.86,7007.0,484.8087,484.9966,484.4229,484.5515,7007.0
2021-04-19 11:00:00,489.94,490.27,489.28,489.34,4517.0,484.6306,484.957,483.9778,484.0371,4517.0
2021-04-19 11:05:00,489.4,490.12,489.25,489.59,4037.0,484.0965,484.8087,483.9481,484.2844,4037.0
2021-04-19 11:10:00,490.03,490.04,489.63,489.97,6335.0,484.7196,484.7295,484.324,484.6603,6335.0
2021-04-19 11:15:00,490.05,490.46,489.8,489.98,3935.0,484.7394,485.145,484.4921,484.6702,3935.0
2021-04-19 11:20:00,489.89,489.95,488.62,488.64,5676.0,484.5812,484.6405,483.3249,483.3447,5676.0
2021-04-19 11:25:00,488.77,488.94,488.13,488.88,8308.0,483.4733,483.6414,482.8402,483.5821,8308.0
2021-04-19 11:30:00,488.93,488.93,488.09,488.09,5418.0,483.6316,483.6316,482.8007,482.8007,5418.0
2021-04-19 11:35:00,488.06,488.28,487.71,487.89,11239.0,482.771,482.9886,482.4248,482.6028,11239.0
2021-04-19 11:40:00,487.96,488.66,487.9,488.42,17104.0,482.6721,483.3645,482.6127,483.1271,17104.0
2021-04-19 11:45:00,488.25,488.4,487.59,487.75,10780.0,482.9589,483.1073,482.3061,482.4643,10780.0
2021-04-19 11:50:00,487.53,488.58,487.52,488.58,3620.0,482.2467,483.2853,482.2368,483.2853,3620.0
2021-04-19 11:55:00,488.49,488.49,487.51,487.64,6861.0,483.1963,483.1963,482.2269,482.3555,6861.0
2021-04-19 12:00:00,487.69,488.14,487.16,487.4,4571.0,482.405,482.8501,481.8807,482.1181,4571.0
2021-04-19 12:05:00,487.36,488.23,487.33,488.15,6884.0,482.0786,482.9391,482.0489,482.86,6884.0
2021-04-19 12:10:00,487.97,488.33,487.8,487.92,5427.0,482.682,483.0381,482.5138,482.6325,5427.0
2021-04-19 12:15:00,488.02,488.4,488.02,488.38,5463.0,482.7314,483.1073,482.7314,483.0875,5463.0
2021-04-19 12:20:00,488.5,488.51,487.42,487.42,4695.0,483.2062,483.2161,482.1379,482.1379,4695.0
2021-04-19 12:25:00,487.38,487.38,486.7,486.94,5600.0,482.0984,482.0984,481.4257,481.6631,5600.0
2021-04-19 12:30:00,486.82,487.03,486.7,486.96,6116.0,481.5444,481.7521,481.4257,481.6829,6116.0
2021-04-19 12:35:00,486.86,487.15,486.22,486.29,9346.0,481.584,481.8708,480.9509,481.0202,9346.0
2021-04-19 12:40:00,486.33,486.94,486.17,486.94,8436.0,481.0597,481.6631,480.9015,481.6631,8436.0
2021-04-19 12:45:00,486.89,487.49,486.85,487.1,7160.0,481.6137,482.2072,481.5741,481.8214,7160.0
2021-04-19 12:50:00,486.87,486.98,486.21,486.28,3629.0,481.5939,481.7027,480.941,481.0103,3629.0
2021-04-19 12:55:00,486.27,486.64,486.08,486.64,5962.0,481.0004,481.3664,480.8124,481.3664,5962.0
2021-04-19 13:00:00,486.71,487.55,486.55,487.55,6106.0,481.4356,482.2665,481.2773,482.2665,6106.0
2021-04-19 13:05:00,487.63,487.74,486.78,486.78,3645.0,482.3456,482.4544,481.5049,481.5049,3645.0
2021-04-19 13:10:00,486.77,488.15,486.76,488.03,6529.0,481.495,482.86,481.4851,482.7413,6529.0
2021-04-19 13:15:00,488.05,488.06,487.64,487.93,3758.0,482.7611,482.771,482.3555,482.6424,3758.0
2021-04-19 13:20:00,487.76,488.0,487.34,487.34,5894.0,482.4742,482.7116,482.0588,482.0588,5894.0
2021-04-19 13:25:00,487.7,488.05,487.7,487.9,3409.0,482.4149,482.7611,482.4149,482.6127,3409.0
2021-04-19 13:30:00,487.91,488.44,487.38,488.21,10501.0,482.6226,483.1469,482.0984,482.9194,10501.0
2021-04-19 13:35:00,488.27,488.76,487.88,487.88,5882.0,482.9787,483.4634,482.5929,482.5929,5882.0
2021-04-19 13:40:00,487.93,488.06,487.2,487.26,5335.0,482.6424,482.771,481.9203,481.9797,5335.0
2021-04-19 13:45:00,487.28,487.63,487.07,487.38,4500.0,481.9994,482.3456,481.7917,482.0984,4500.0
2021-04-19 13:50:00,487.41,487.44,486.72,486.91,6274.0,482.128,482.1577,481.4455,481.6334,6274.0
2021-04-19 13:55:00,487.05,487.12,486.81,486.93,3100.0,481.7719,481.8412,481.5345,481.6532,3100.0
2021-04-19 14:00:00,486.81,487.02,486.59,486.61,4120.0,481.5345,481.7423,481.3169,481.3367,4120.0
2021-04-19 14:05:00,486.63,487.13,486.52,486.65,5623.0,481.3565,481.8511,481.2477,481.3763,5623.0
2021-04-19 14:10:00,486.63,486.98,486.63,486.92,3421.0,481.3565,481.7027,481.3565,481.6433,3421.0
2021-04-19 14:15:00,486.99,487.5,486.99,487.5,5281.0,481.7126,482.2171,481.7126,482.2171,5281.0
2021-04-19 14:20:00,487.43,487.48,487.09,487.1,3300.0,482.1478,482.1973,481.8115,481.8214,3300.0
2021-04-19 14:25:00,487.1,487.16,486.94,487.05,7065.0,481.8214,481.8807,481.6631,481.7719,7065.0
2021-04-19 14:30:00,486.94,486.94,486.59,486.68,6300.0,481.6631,481.6631,481.3169,481.4059,6300.0
2021-04-19 14:35:00,486.64,486.9,486.38,486.74,7020.0,481.3664,481.6236,481.1092,481.4653,7020.0
2021-04-19 14:40:00,486.71,487.35,486.6,487.33,4294.0,481.4356,482.0687,481.3268,482.0489,4294.0
2021-04-19 14:45:00,487.48,487.92,487.29,487.66,6733.0,482.1973,482.6325,482.0093,482.3753,6733.0
2021-04-19 14:50:00,487.64,487.87,487.59,487.87,4902.0,482.3555,482.583,482.3061,482.583,4902.0
2021-04-19 14:55:00,487.88,488.03,487.64,487.64,5156.0,482.5929,482.7413,482.3555,482.3555,5156.0
2021-04-19 15:00:00,487.65,487.91,487.33,487.91,8123.0,482.3654,482.6226,482.0489,482.6226,8123.0
2021-04-19 15:05:00,487.96,488.18,487.71,487.85,4211.0,482.6721,482.8897,482.4248,482.5633,4211.0
2021-04-19 15:10:00,487.92,488.27,487.58,487.61,5978.0,482.6325,482.9787,482.2962,482.3259,5978.0
2021-04-19 15:15:00,487.4,487.57,487.25,487.33,8126.0,482.1181,482.2863,481.9698,482.0489,8126.0
2021-04-19 15:20:00,487.31,487.94,487.23,487.81,6921.0,482.0291,482.6523,481.95,482.5237,6921.0
2021-04-19 15:25:00,487.89,487.89,487.53,487.71,7989.0,482.6028,482.6028,482.2467,482.4248,7989.0
2021-04-19 15:30:00,487.62,487.94,487.2,487.4,9904.0,482.3357,482.6523,481.9203,482.1181,9904.0
2021-04-19 15:35:00,487.25,488.0,487.24,488.0,8221.0,481.9698,482.7116,481.9599,482.7116,8221.0
2021-04-19 15:40:00,488.05,488.26,487.82,488.2,10559.0,482.7611,482.9688,482.5336,482.9095,10559.0
2021-04-19 15:45:00,488.25,488.32,487.33,487.43,15759.0,482.9589,483.0282,482.0489,482.1478,15759.0
2021-04-19 15:50:00,487.35,487.77,487.0,487.54,28266.0,482.0687,482.4841,481.7225,482.2566,28266.0
2021-04-19 15:55:00,487.49,488.23,487.05,488.23,53601.0,482.2072,482.9391,481.7719,482.9391,53601.0
2021-04-20 09:30:00,487.7,488.67,486.31,486.65,32285.0,482.4149,483.3744,481.0399,481.3763,32285.0
2021-04-20 09:35:00,486.64,488.17,486.57,488.16,13102.0,481.3664,482.8798,481.2971,482.8699,13102.0
2021-04-20 09:40:00,487.5,488.52,487.38,487.57,5280.0,482.2171,483.226,482.0984,482.2863,5280.0
2021-04-20 09:45:00,487.83,488.0,487.31,487.55,15729.0,482.5435,482.7116,482.0291,482.2665,15729.0
2021-04-20 09:50:00,487.56,489.38,487.55,488.84,4797.0,482.2764,484.0767,482.2665,483.5425,4797.0
2021-04-20 09:55:00,488.8,489.11,488.69,489.1,1605.0,483.503,483.8096,483.3942,483.7997,1605.0
2021-04-20 10:00:00,489.08,489.65,488.9,489.29,5851.0,483.7799,484.3438,483.6019,483.9877,5851.0
2021-04-20 10:05:00,489.71,490.0,489.22,489.22,2727.0,484.4031,484.69,483.9184,483.9184,2727.0
2021-04-20 10:10:00,489.05,489.29,487.62,487.63,3368.0,483.7503,483.9877,482.3357,482.3456,3368.0
2021-04-20 10:15:00,487.33,487.56,486.9,487.16,4413.0,482.0489,482.2764,481.6236,481.8807,4413.0
2021-04-20 10:20:00,486.73,487.71,486.72,487.14,12032.0,481.4554,482.4248,481.4455,481.861,12032.0
2021-04-20 10:25:00,487.06,487.37,486.56,487.27,4049.0,481.7818,482.0885,481.2872,481.9895,4049.0
2021-04-20 10:30:00,486.84,487.53,486.59,487.17,3561.0,481.5642,482.2467,481.3169,481.8906,3561.0
2021-04-20 10:35:00,487.31,487.75,487.23,487.52,5661.0,482.0291,482.4643,481.95,482.2368,5661.0
2021-04-20 10:40:00,487.4,487.49,486.66,487.49,4375.0,482.1181,482.2072,481.3862,482.2072,4375.0
2021-04-20 10:45:00,487.46,488.0,487.44,487.51,4864.0,482.1775,482.7116,482.1577,482.2269,4864.0
2021-04-20 10:50:00,487.11,487.46,486.62,487.05,5435.0,481.8313,482.1775,481.3466,481.7719,5435.0
2021-04-20 10:55:00,486.81,488.02,486.74,487.99,5584.0,481.5345,482.7314,481.4653,482.7017,5584.0
2021-04-20 11:00:00,487.8,487.81,487.44,487.44,3093.0,482.5138,482.5237,482.1577,482.1577,3093.0
2021-04-20 11:05:00,487.3,487.48,487.07,487.34,11989.0,482.0192,482.1973,481.7917,482.0588,11989.0
2021-04-20 11:10:00,487.44,487.97,487.19,487.7,6585.0,482.1577,482.682,481.9104,482.4149,6585.0
2021-04-20 11:15:00,487.8,488.28,487.17,487.95,5892.0,482.5138,482.9886,481.8906,482.6622,5892.0
2021-04-20 11:20:00,487.63,487.74,486.45,486.45,10302.0,482.3456,482.4544,481.1784,481.1784,10302.0
2021-04-20 11:25:00,486.73,486.96,486.21,486.27,5496.0,481.4554,481.6829,480.941,481.0004,5496.0
2021-04-20 11:30:00,486.2,486.2,485.18,485.33,3596.0,480.9311,480.9311,479.9222,480.0706,3596.0
2021-04-20 11:35:00,485.0,485.07,484.62,484.96,6794.0,479.7441,479.8134,479.3683,479.7046,6794.0
2021-04-20 11:40:00,485.0,485.21,483.65,483.7,8681.0,479.7441,479.9519,478.4088,478.4582,8681.0
2021-04-20 11:45:00,483.81,484.03,483.21,484.03,7973.0,478.567,478.7847,477.9735,478.7847,7973.0
2021-04-20 11:50:00,483.87,484.67,483.19,483.31,12480.0,478.6264,479.4177,477.9538,478.0725,12480.0
2021-04-20 11:55:00,483.27,483.47,481.87,482.21,13105.0,478.0329,478.2307,476.6481,476.9844,13105.0
2021-04-20 12:00:00,482.17,483.14,481.93,482.83,4943.0,476.9448,477.9043,476.7074,477.5977,4943.0
2021-04-20 12:05:00,482.78,483.64,482.42,483.64,6732.0,477.5482,478.3989,477.1921,478.3989,6732.0
2021-04-20 12:10:00,483.61,484.57,483.52,484.52,6046.0,478.3692,479.3188,478.2802,479.2693,6046.0
2021-04-20 12:15:00,484.31,484.58,484.05,484.55,3376.0,479.0616,479.3287,478.8044,479.299,3376.0
2021-04-20 12:20:00,484.64,484.8,484.27,484.27,3095.0,479.388,479.5463,479.0221,479.0221,3095.0
2021-04-20 12:25:00,484.07,484.37,483.86,483.86,5483.0,478.8242,479.121,478.6165,478.6165,5483.0
2021-04-20 12:30:00,483.87,484.71,483.72,484.69,7733.0,478.6264,479.4573,478.478,479.4375,7733.0
2021-04-20 12:35:00,484.73,484.97,484.46,484.96,2449.0,479.4771,479.7145,479.21,479.7046,2449.0
2021-04-20 12:40:00,484.95,484.96,484.47,484.52,1810.0,479.6947,479.7046,479.2199,479.2693,1810.0
2021-04-20 12:45:00,484.5,484.57,483.79,483.79,3026.0,479.2496,479.3188,478.5473,478.5473,3026.0
2021-04-20 12:50:00,484.11,484.83,484.11,484.5,5230.0,478.8638,479.576,478.8638,479.2496,5230.0
2021-04-20 12:55:00,484.5,485.62,484.5,485.62,8376.0,479.2496,480.3574,479.2496,480.3574,8376.0
2021-04-20 13:00:00,485.65,485.97,485.47,485.57,1359.0,480.3871,480.7036,480.209,480.308,1359.0
2021-04-20 13:05:00,485.42,485.56,485.33,485.56,700.0,480.1596,480.2981,480.0706,480.2981,700.0
2021-04-20 13:10:00,485.65,485.81,485.21,485.81,2345.0,480.3871,480.5454,479.9519,480.5454,2345.0
2021-04-20 13:15:00,485.85,486.34,485.85,486.26,2408.0,480.5849,481.0696,480.5849,480.9905,2408.0
2021-04-20 13:20:00,486.38,486.38,485.26,485.26,5613.0,481.1092,481.1092,480.0013,480.0013,5613.0
2021-04-20 13:25:00,485.4,486.62,485.4,486.48,9999.0,480.1398,481.3466,480.1398,481.2081,9999.0
2021-04-20 13:30:00,486.48,486.52,486.0,486.01,4403.0,481.2081,481.2477,480.7333,480.7432,4403.0
2021-04-20 13:35:00,485.97,486.33,485.93,486.13,3310.0,480.7036,481.0597,480.6641,480.8619,3310.0
2021-04-20 13:40:00,485.94,486.05,485.84,485.99,4087.0,480.674,480.7828,480.575,480.7234,4087.0
2021-04-20 13:45:00,485.99,486.19,485.61,485.62,9649.0,480.7234,480.9212,480.3475,480.3574,9649.0
2021-04-20 13:50:00,485.49,485.93,485.18,485.73,7552.0,480.2288,480.6641,479.9222,480.4662,7552.0
2021-04-20 13:55:00,485.63,486.34,485.63,485.82,3075.0,480.3673,481.0696,480.3673,480.5553,3075.0
2021-04-20 14:00:00,485.75,485.89,485.29,485.52,4623.0,480.486,480.6245,480.031,480.2585,4623.0
2021-04-20 14:05:00,485.54,485.89,485.27,485.69,3486.0,480.2783,480.6245,480.0112,480.4267,3486.0
2021-04-20 14:10:00,485.7,485.78,485.07,485.78,5742.0,480.4366,480.5157,479.8134,480.5157,5742.0
2021-04-20 14:15:00,485.63,485.87,485.17,485.37,4227.0,480.3673,480.6047,479.9123,480.1101,4227.0
2021-04-20 14:20:00,485.51,486.02,485.43,485.59,7046.0,480.2486,480.7531,480.1695,480.3277,7046.0
2021-04-20 14:25:00,485.56,485.56,485.12,485.38,3310.0,480.2981,480.2981,479.8628,480.12,3310.0
2021-04-20 14:30:00,485.09,485.09,484.12,484.12,5096.0,479.8332,479.8332,478.8737,478.8737,5096.0
2021-04-20 14:35:00,484.08,484.38,483.68,484.38,9368.0,478.8341,479.1309,478.4384,479.1309,9368.0
2021-04-20 14:40:00,484.47,484.5,484.09,484.11,4292.0,479.2199,479.2496,478.844,478.8638,4292.0
2021-04-20 14:45:00,484.31,484.31,483.96,484.09,4058.0,479.0616,479.0616,478.7154,478.844,4058.0
2021-04-20 14:50:00,484.19,484.73,484.12,484.42,2979.0,478.9429,479.4771,478.8737,479.1704,2979.0
2021-04-20 14:55:00,484.11,484.11,483.27,483.45,4099.0,478.8638,478.8638,478.0329,478.2109,4099.0
2021-04-20 15:00:00,483.55,484.14,483.54,483.95,6143.0,478.3099,478.8935,478.3,478.7055,6143.0
2021-04-20 15:05:00,484.05,484.14,483.87,484.12,6766.0,478.8044,478.8935,478.6264,478.8737,6766.0
2021-04-20 15:10:00,484.14,484.63,484.13,484.46,6746.0,478.8935,479.3782,478.8836,479.21,6746.0
2021-04-20 15:15:00,484.53,484.71,484.25,484.4,8716.0,479.2792,479.4573,479.0023,479.1506,8716.0
2021-04-20 15:20:00,484.53,484.55,484.24,484.42,6506.0,479.2792,479.299,478.9924,479.1704,6506.0
2021-04-20 15:25:00,484.4,484.4,483.73,483.83,13799.0,479.1506,479.1506,478.4879,478.5868,13799.0
2021-04-20 15:30:00,483.88,483.99,483.58,483.69,19741.0,478.6363,478.7451,478.3395,478.4483,19741.0
2021-04-20 15:35:00,483.65,483.83,482.97,483.52,13600.0,478.4088,478.5868,477.7361,478.2802,13600.0
2021-04-20 15:40:00,483.45,483.82,483.37,483.63,12511.0,478.2109,478.5769,478.1318,478.389,12511.0
2021-04-20 15:45:00,483.7,483.84,482.51,482.7,23605.0,478.4582,478.5967,477.2811,477.4691,23605.0
2021-04-20 15:50:00,482.74,483.06,482.48,483.06,48296.0,477.5086,477.8252,477.2515,477.8252,48296.0
2021-04-20 15:55:00,483.11,483.4,482.35,482.35,76857.0,477.8746,478.1615,477.1229,477.1229,76857.0
2021-04-21 09:30:00,484.25,485.91,482.25,482.25,24971.0,479.0023,480.6443,477.0239,477.0239,24971.0
2021-04-21 09:35:00,481.83,483.35,481.7,481.7,5676.0,476.6085,478.112,476.4799,476.4799,5676.0
2021-04-21 09:40:00,481.24,481.25,479.73,480.23,11830.0,476.0249,476.0348,474.5313,475.0258,11830.0
2021-04-21 09:45:00,480.27,480.91,479.83,480.17,14841.0,475.0654,475.6985,474.6302,474.9665,14841.0
2021-04-21 09:50:00,480.34,480.83,479.78,480.75,16930.0,475.1346,475.6193,474.5807,475.5402,16930.0
2021-04-21 09:55:00,480.72,481.25,480.65,480.82,9134.0,475.5105,476.0348,475.4413,475.6094,9134.0
2021-04-21 10:00:00,480.79,480.99,479.89,480.13,14209.0,475.5798,475.7776,474.6895,474.9269,14209.0
2021-04-21 10:05:00,480.14,480.14,478.72,479.25,9454.0,474.9368,474.9368,473.5322,474.0565,9454.0
2021-04-21 10:10:00,479.26,479.55,478.36,478.36,8833.0,474.0663,474.3532,473.1761,473.1761,8833.0
2021-04-21 10:15:00,478.55,478.68,477.55,478.15,9057.0,473.364,473.4926,472.3749,472.9684,9057.0
2021-04-21 10:20:00,478.11,479.05,477.88,478.89,3529.0,472.9288,473.8586,472.7013,473.7004,3529.0
2021-04-21 10:25:00,478.83,479.81,478.83,479.76,4822.0,473.641,474.6104,473.641,474.5609,4822.0
2021-04-21 10:30:00,479.75,479.96,478.55,478.89,18318.0,474.551,474.7588,473.364,473.7004,18318.0
2021-04-21 10:35:00,478.71,478.71,477.35,477.36,6657.0,473.5223,473.5223,472.177,472.1869,6657.0
2021-04-21 10:40:00,477.57,477.66,477.0,477.57,7612.0,472.3947,472.4837,471.8308,472.3947,7612.0
2021-04-21 10:45:00,477.37,477.57,476.62,476.99,7017.0,472.1968,472.3947,471.455,471.8209,7017.0
2021-04-21 10:50:00,476.83,477.61,476.47,477.07,13164.0,471.6627,472.4342,471.3066,471.9001,13164.0
2021-04-21 10:55:00,476.99,477.17,476.48,476.52,6098.0,471.8209,471.999,471.3165,471.356,6098.0
2021-04-21 11:00:00,476.68,478.95,476.67,478.95,9675.0,471.5143,473.7597,471.5044,473.7597,9675.0
2021-04-21 11:05:00,478.71,479.04,478.4,478.63,7038.0,473.5223,473.8487,473.2157,473.4432,7038.0
2021-04-21 11:10:00,478.66,480.0,478.66,479.7,3584.0,473.4728,474.7983,473.4728,474.5016,3584.0
2021-04-21 11:15:00,479.7,480.34,479.19,480.34,12266.0,474.5016,475.1346,473.9971,475.1346,12266.0
2021-04-21 11:20:00,480.19,480.3,480.03,480.27,4951.0,474.9863,475.0951,474.828,475.0654,4951.0
2021-04-21 11:25:00,480.28,481.26,480.08,481.25,4698.0,475.0753,476.0447,474.8775,476.0348,4698.0
2021-04-21 11:30:00,481.0,482.27,481.0,482.27,6043.0,475.7875,477.0437,475.7875,477.0437,6043.0
2021-04-21 11:35:00,481.85,482.0,481.43,481.62,4347.0,476.6283,476.7767,476.2128,476.4008,4347.0
2021-04-21 11:40:00,481.6,481.72,480.18,480.22,5599.0,476.381,476.4997,474.9764,475.0159,5599.0
2021-04-21 11:45:00,480.43,480.88,480.25,480.47,1982.0,475.2237,475.6688,475.0456,475.2632,1982.0
2021-04-21 11:50:00,480.58,480.58,480.11,480.11,2382.0,475.372,475.372,474.9071,474.9071,2382.0
2021-04-21 11:55:00,480.06,481.11,479.98,480.99,1945.0,474.8577,475.8963,474.7785,475.7776,1945.0
2021-04-21 12:00:00,481.0,481.07,480.34,480.72,2358.0,475.7875,475.8567,475.1346,475.5105,2358.0
2021-04-21 12:05:00,480.81,481.31,480.33,481.28,5117.0,475.5995,476.0941,475.1248,476.0645,5117.0
2021-04-21 12:10:00,481.04,481.14,480.57,480.82,2527.0,475.8271,475.926,475.3621,475.6094,2527.0
2021-04-21 12:15:00,480.82,481.08,480.44,480.99,2809.0,475.6094,475.8666,475.2336,475.7776,2809.0
2021-04-21 12:20:00,480.99,480.99,480.48,480.63,2363.0,475.7776,475.7776,475.2731,475.4215,2363.0
2021-04-21 12:25:00,480.79,480.83,480.61,480.69,1802.0,475.5798,475.6193,475.4017,475.4808,1802.0
2021-04-21 12:30:00,480.8,481.38,480.65,480.69,6615.0,475.5897,476.1634,475.4413,475.4808,6615.0
2021-04-21 12:35:00,480.74,480.74,479.85,480.02,5464.0,475.5303,475.5303,474.65,474.8181,5464.0
2021-04-21 12:40:00,479.96,479.96,479.44,479.87,4302.0,474.7588,474.7588,474.2444,474.6697,4302.0
2021-04-21 12:45:00,479.68,480.64,479.68,480.35,5004.0,474.4818,475.4314,474.4818,475.1445,5004.0
2021-04-21 12:50:00,480.43,481.0,480.33,480.78,2695.0,475.2237,475.7875,475.1248,475.5699,2695.0
2021-04-21 12:55:00,480.72,480.97,479.72,479.83,7658.0,475.5105,475.7578,474.5214,474.6302,7658.0
2021-04-21 13:00:00,479.95,480.27,479.93,480.08,2747.0,474.7489,475.0654,474.7291,474.8775,2747.0
2021-04-21 13:05:00,480.04,480.04,479.66,479.94,4925.0,474.8379,474.8379,474.462,474.739,4925.0
2021-04-21 13:10:00,479.95,480.09,479.84,479.93,7955.0,474.7489,474.8874,474.6401,474.7291,7955.0
2021-04-21 13:15:00,479.72,480.06,479.72,480.06,1050.0,474.5214,474.8577,474.5214,474.8577,1050.0
2021-04-21 13:20:00,480.35,480.36,479.93,480.3,2755.0,475.1445,475.1544,474.7291,475.0951,2755.0
2021-04-21 13:25:00,480.18,480.18,479.85,479.89,3606.0,474.9764,474.9764,474.65,474.6895,3606.0
2021-04-21 13:30:00,479.81,480.35,479.74,480.02,8607.0,474.6104,475.1445,474.5411,474.8181,8607.0
2021-04-21 13:35:00,480.12,480.4,479.98,480.21,3115.0,474.917,475.194,474.7785,475.0061,3115.0
2021-04-21 13:40:00,479.87,480.11,479.7,479.77,4349.0,474.6697,474.9071,474.5016,474.5708,4349.0
2021-04-21 13:45:00,479.85,480.08,479.64,479.74,3748.0,474.65,474.8775,474.4422,474.5411,3748.0
2021-04-21 13:50:00,479.7,480.39,479.7,480.39,5723.0,474.5016,475.1841,474.5016,475.1841,5723.0
2021-04-21 13:55:00,480.41,480.51,480.27,480.44,5778.0,475.2039,475.3028,475.0654,475.2336,5778.0
2021-04-21 14:00:00,480.54,480.79,480.4,480.47,5824.0,475.3325,475.5798,475.194,475.2632,5824.0
2021-04-21 14:05:00,480.47,480.57,480.32,480.44,4563.0,475.2632,475.3621,475.1149,475.2336,4563.0
2021-04-21 14:10:00,480.2,480.2,479.54,479.98,4944.0,474.9962,474.9962,474.3433,474.7785,4944.0
2021-04-21 14:15:00,480.1,480.27,479.55,479.92,2226.0,474.8972,475.0654,474.3532,474.7192,2226.0
2021-04-21 14:20:00,479.71,480.18,479.54,480.18,4769.0,474.5115,474.9764,474.3433,474.9764,4769.0
2021-04-21 14:25:00,479.95,479.95,479.01,479.05,8945.0,474.7489,474.7489,473.8191,473.8586,8945.0
2021-04-21 14:30:00,478.97,479.69,478.97,479.69,3097.0,473.7795,474.4917,473.7795,474.4917,3097.0
2021-04-21 14:35:00,479.69,479.88,479.4,479.6,3102.0,474.4917,474.6796,474.2048,474.4027,3102.0
2021-04-21 14:40:00,479.56,479.81,479.19,479.2,5052.0,474.3631,474.6104,473.9971,474.007,5052.0
2021-04-21 14:45:00,479.17,479.9,479.16,479.9,5284.0,473.9773,474.6994,473.9674,474.6994,5284.0
2021-04-21 14:50:00,479.83,480.0,479.68,479.96,3823.0,474.6302,474.7983,474.4818,474.7588,3823.0
2021-04-21 14:55:00,479.96,480.02,479.67,479.68,3532.0,474.7588,474.8181,474.4719,474.4818,3532.0
2021-04-21 15:00:00,479.81,479.86,479.46,479.77,4119.0,474.6104,474.6598,474.2642,474.5708,4119.0
2021-04-21 15:05:00,479.8,480.12,479.73,479.76,3178.0,474.6005,474.917,474.5313,474.5609,3178.0
2021-04-21 15:10:00,479.73,479.87,479.19,479.31,8143.0,474.5313,474.6697,473.9971,474.1158,8143.0
2021-04-21 15:15:00,479.23,479.23,478.38,479.11,9341.0,474.0367,474.0367,473.1959,473.918,9341.0
2021-04-21 15:20:00,479.33,479.33,478.76,478.76,17983.0,474.1356,474.1356,473.5718,473.5718,17983.0
2021-04-21 15:25:00,478.75,479.12,478.56,479.0,12262.0,473.5619,473.9279,473.3739,473.8092,12262.0
2021-04-21 15:30:00,479.09,480.37,478.99,479.92,18100.0,473.8982,475.1643,473.7993,474.7192,18100.0
2021-04-21 15:35:00,480.05,480.35,479.32,479.32,16237.0,474.8478,475.1445,474.1257,474.1257,16237.0
2021-04-21 15:40:00,479.48,479.75,478.81,479.37,29903.0,474.284,474.551,473.6212,474.1752,29903.0
2021-04-21 15:45:00,479.59,479.98,479.14,479.97,16529.0,474.3928,474.7785,473.9476,474.7687,16529.0
2021-04-21 15:50:00,480.15,480.15,478.65,478.97,37966.0,474.9467,474.9467,473.463,473.7795,37966.0
2021-04-21 15:55:00,478.83,480.42,478.78,479.79,60290.0,473.641,475.2138,473.5915,474.5906,60290.0
2021-04-22 09:30:00,479.52,487.21,478.89,487.19,59748.0,474.3235,481.9302,473.7004,481.9104,59748.0
2021-04-22 09:35:00,487.08,488.83,485.62,486.86,15826.0,481.8016,483.5326,480.3574,481.584,15826.0
2021-04-22 09:40:00,486.2,486.89,484.0,484.71,16418.0,480.9311,481.6137,478.755,479.4573,16418.0
2021-04-22 09:45:00,484.36,485.71,484.02,484.26,10632.0,479.1111,480.4464,478.7748,479.0122,10632.0
2021-04-22 09:50:00,484.35,484.89,483.17,483.94,10131.0,479.1012,479.6353,477.934,478.6956,10131.0
2021-04-22 09:55:00,483.95,483.95,483.31,483.84,9942.0,478.7055,478.7055,478.0725,478.5967,9942.0
2021-04-22 10:00:00,483.85,483.94,482.05,482.85,21231.0,478.6066,478.6956,476.8261,477.6174,21231.0
2021-04-22 10:05:00,482.71,484.33,482.71,484.2,5894.0,477.479,479.0814,477.479,478.9528,5894.0
2021-04-22 10:10:00,484.32,484.93,483.82,484.7,6716.0,479.0715,479.6749,478.5769,479.4474,6716.0
2021-04-22 10:15:00,484.74,485.89,484.56,485.05,4766.0,479.487,480.6245,479.3089,479.7936,4766.0
2021-04-22 10:20:00,485.03,485.43,484.26,484.27,6407.0,479.7738,480.1695,479.0122,479.0221,6407.0
2021-04-22 10:25:00,484.4,486.01,484.4,485.75,7181.0,479.1506,480.7432,479.1506,480.486,7181.0
2021-04-22 10:30:00,486.04,487.7,485.85,487.45,11223.0,480.7729,482.4149,480.5849,482.1676,11223.0
2021-04-22 10:35:00,487.4,487.72,486.6,487.52,6185.0,482.1181,482.4347,481.3268,482.2368,6185.0
2021-04-22 10:40:00,487.54,487.6,485.83,485.85,6720.0,482.2566,482.316,480.5651,480.5849,6720.0
2021-04-22 10:45:00,485.93,486.83,485.92,486.81,4617.0,480.6641,481.5543,480.6542,481.5345,4617.0
2021-04-22 10:50:00,486.98,486.98,485.47,485.47,4916.0,481.7027,481.7027,480.209,480.209,4916.0
2021-04-22 10:55:00,485.13,485.35,483.98,484.33,3800.0,479.8727,480.0903,478.7352,479.0814,3800.0
2021-04-22 11:00:00,484.4,484.62,483.93,484.04,5165.0,479.1506,479.3683,478.6857,478.7945,5165.0
2021-04-22 11:05:00,484.12,485.77,484.12,485.29,1959.0,478.8737,480.5058,478.8737,480.031,1959.0
2021-04-22 11:10:00,485.36,485.58,484.44,484.71,2701.0,480.1002,480.3179,479.1902,479.4573,2701.0
2021-04-22 11:15:00,484.63,484.63,484.02,484.02,3100.0,479.3782,479.3782,478.7748,478.7748,3100.0
2021-04-22 11:20:00,484.25,484.25,483.68,484.03,4318.0,479.0023,479.0023,478.4384,478.7847,4318.0
2021-04-22 11:25:00,483.89,484.27,483.78,483.87,2919.0,478.6462,479.0221,478.5374,478.6264,2919.0
2021-04-22 11:30:00,483.75,484.27,483.38,484.26,2696.0,478.5077,479.0221,478.1417,479.0122,2696.0
2021-04-22 11:35:00,484.6,484.62,484.09,484.09,1541.0,479.3485,479.3683,478.844,478.844,1541.0
2021-04-22 11:40:00,484.06,484.35,483.95,484.29,3418.0,478.8143,479.1012,478.7055,479.0418,3418.0
2021-04-22 11:45:00,484.19,484.86,484.09,484.86,2239.0,478.9429,479.6057,478.844,479.6057,2239.0
2021-04-22 11:50:00,484.56,484.91,484.51,484.77,5126.0,479.3089,479.6551,479.2595,479.5166,5126.0
2021-04-22 11:55:00,484.7,484.96,484.36,484.96,3823.0,479.4474,479.7046,479.1111,479.7046,3823.0
2021-04-22 12:00:00,485.12,485.33,484.86,484.95,3771.0,479.8628,480.0706,479.6057,479.6947,3771.0
2021-04-22 12:05:00,485.07,485.42,484.91,485.22,4123.0,479.8134,480.1596,479.6551,479.9618,4123.0
2021-04-22 12:10:00,485.3,485.32,485.11,485.13,2463.0,480.0409,480.0607,479.853,479.8727,2463.0
2021-04-22 12:15:00,485.42,486.65,485.42,486.37,7035.0,480.1596,481.3763,480.1596,481.0993,7035.0
2021-04-22 12:20:00,486.42,486.6,485.88,486.12,6514.0,481.1488,481.3268,480.6146,480.852,6514.0
2021-04-22 12:25:00,486.12,486.54,485.97,486.17,2503.0,480.852,481.2675,480.7036,480.9015,2503.0
2021-04-22 12:30:00,486.17,486.51,486.14,486.46,2866.0,480.9015,481.2378,480.8718,481.1883,2866.0
2021-04-22 12:35:00,486.48,486.65,486.28,486.31,2384.0,481.2081,481.3763,481.0103,481.0399,2384.0
2021-04-22 12:40:00,486.46,486.67,486.18,486.6,2315.0,481.1883,481.396,480.9114,481.3268,2315.0
2021-04-22 12:45:00,486.6,487.08,486.6,486.84,3615.0,481.3268,481.8016,481.3268,481.5642,3615.0
2021-04-22 12:50:00,486.79,486.94,486.71,486.93,1600.0,481.5147,481.6631,481.4356,481.6532,1600.0
2021-04-22 12:55:00,486.9,486.98,486.53,486.71,4322.0,481.6236,481.7027,481.2576,481.4356,4322.0
2021-04-22 13:00:00,486.71,486.83,486.53,486.56,3952.0,481.4356,481.5543,481.2576,481.2872,3952.0
2021-04-22 13:05:00,486.53,486.69,485.41,485.67,19756.0,481.2576,481.4158,480.1497,480.4069,19756.0
2021-04-22 13:10:00,485.62,485.65,484.52,484.9,5635.0,480.3574,480.3871,479.2693,479.6452,5635.0
2021-04-22 13:15:00,484.78,484.92,483.5,483.5,2171.0,479.5265,479.665,478.2604,478.2604,2171.0
2021-04-22 13:20:00,483.17,483.98,483.1,483.74,4719.0,477.934,478.7352,477.8647,478.4978,4719.0
2021-04-22 13:25:00,483.13,483.61,483.0,483.44,4847.0,477.8944,478.3692,477.7658,478.201,4847.0
2021-04-22 13:30:00,483.44,483.44,482.88,483.27,9771.0,478.201,478.201,477.6471,478.0329,9771.0
2021-04-22 13:35:00,483.67,483.8,483.2,483.36,1731.0,478.4286,478.5571,477.9636,478.1219,1731.0
2021-04-22 13:40:00,483.25,483.36,482.42,482.42,3656.0,478.0131,478.1219,477.1921,477.1921,3656.0
2021-04-22 13:45:00,482.56,482.89,482.31,482.48,3310.0,477.3306,477.657,477.0833,477.2515,3310.0
2021-04-22 13:50:00,482.43,482.48,480.91,480.92,3657.0,477.202,477.2515,475.6985,475.7084,3657.0
2021-04-22 13:55:00,480.75,481.0,480.11,480.72,7714.0,475.5402,475.7875,474.9071,475.5105,7714.0
2021-04-22 14:00:00,480.58,481.01,480.18,481.0,6737.0,475.372,475.7974,474.9764,475.7875,6737.0
2021-04-22 14:05:00,480.84,482.34,480.65,482.26,4203.0,475.6292,477.113,475.4413,477.0338,4203.0
2021-04-22 14:10:00,482.53,482.53,481.87,482.48,6048.0,477.3009,477.3009,476.6481,477.2515,6048.0
2021-04-22 14:15:00,482.44,482.59,481.82,481.82,2073.0,477.2119,477.3603,476.5986,476.5986,2073.0
2021-04-22 14:20:00,481.78,482.31,481.78,482.31,3134.0,476.559,477.0833,476.559,477.0833,3134.0
2021-04-22 14:25:00,482.41,483.52,482.15,483.52,6998.0,477.1822,478.2802,476.925,478.2802,6998.0
2021-04-22 14:30:00,483.35,483.4,482.84,482.84,3031.0,478.112,478.1615,477.6075,477.6075,3031.0
2021-04-22 14:35:00,482.84,483.78,482.67,483.78,5610.0,477.6075,478.5374,477.4394,478.5374,5610.0
2021-04-22 14:40:00,483.75,483.95,483.4,483.95,3640.0,478.5077,478.7055,478.1615,478.7055,3640.0
2021-04-22 14:45:00,483.94,484.01,483.54,483.83,2609.0,478.6956,478.7649,478.3,478.5868,2609.0
2021-04-22 14:50:00,483.77,484.38,483.66,484.29,6267.0,478.5275,479.1309,478.4187,479.0418,6267.0
2021-04-22 14:55:00,484.16,484.2,483.14,483.26,6336.0,478.9132,478.9528,477.9043,478.023,6336.0
2021-04-22 15:00:00,483.14,483.77,483.01,483.67,4403.0,477.9043,478.5275,477.7757,478.4286,4403.0
2021-04-22 15:05:00,483.81,483.88,483.24,483.28,3647.0,478.567,478.6363,478.0032,478.0428,3647.0
2021-04-22 15:10:00,483.22,483.31,483.02,483.16,4300.0,477.9834,478.0725,477.7856,477.9241,4300.0
2021-04-22 15:15:00,483.13,483.39,482.94,483.16,3516.0,477.8944,478.1516,477.7065,477.9241,3516.0
2021-04-22 15:20:00,483.2,483.63,482.76,482.87,6031.0,477.9636,478.389,477.5284,477.6372,6031.0
2021-04-22 15:25:00,482.99,483.15,482.71,483.02,6090.0,477.7559,477.9142,477.479,477.7856,6090.0
2021-04-22 15:30:00,483.06,484.31,482.9,484.31,5454.0,477.8252,479.0616,477.6669,479.0616,5454.0
2021-04-22 15:35:00,484.31,484.55,484.21,484.49,11130.0,479.0616,479.299,478.9627,479.2397,11130.0
2021-04-22 15:40:00,484.49,484.63,483.82,483.96,10600.0,479.2397,479.3782,478.5769,478.7154,10600.0
2021-04-22 15:45:00,483.96,485.07,483.96,484.51,13975.0,478.7154,479.8134,478.7154,479.2595,13975.0
2021-04-22 15:50:00,484.55,484.71,483.99,484.39,15816.0,479.299,479.4573,478.7451,479.1408,15816.0
2021-04-22 15:55:00,484.62,484.72,484.0,484.22,30217.0,479.3683,479.4672,478.755,478.9726,30217.0
2021-04-23 09:30:00,485.41,488.84,485.0,486.61,32024.0,480.1497,483.5425,479.7441,481.3367,32024.0
2021-04-23 09:35:00,486.58,486.58,484.76,485.27,7675.0,481.307,481.307,479.5067,480.0112,7675.0
2021-04-23 09:40:00,485.4,486.91,485.4,486.07,4214.0,480.1398,481.6334,480.1398,480.8025,4214.0
2021-04-23 09:45:00,485.99,486.38,485.79,485.8,7770.0,480.7234,481.1092,480.5256,480.5355,7770.0
2021-04-23 09:50:00,485.56,486.07,485.34,485.87,8228.0,480.2981,480.8025,480.0805,480.6047,8228.0
2021-04-23 09:55:00,485.85,487.24,485.6,486.93,8065.0,480.5849,481.9599,480.3376,481.6532,8065.0
2021-04-23 10:00:00,487.02,487.02,485.51,485.99,7915.0,481.7423,481.7423,480.2486,480.7234,7915.0
2021-04-23 10:05:00,486.12,486.41,485.79,486.19,5287.0,480.852,481.1389,480.5256,480.9212,5287.0
2021-04-23 10:10:00,486.18,486.6,485.68,485.69,6475.0,480.9114,481.3268,480.4168,480.4267,6475.0
2021-04-23 10:15:00,485.46,486.0,485.14,485.94,4221.0,480.1992,480.7333,479.8826,480.674,4221.0
2021-04-23 10:20:00,485.56,485.67,485.02,485.22,4509.0,480.2981,480.4069,479.7639,479.9618,4509.0
2021-04-23 10:25:00,485.43,485.77,485.07,485.14,6134.0,480.1695,480.5058,479.8134,479.8826,6134.0
2021-04-23 10:30:00,485.0,485.19,484.17,484.61,11659.0,479.7441,479.9321,478.9231,479.3584,11659.0
2021-04-23 10:35:00,484.96,485.2,484.43,485.05,6347.0,479.7046,479.942,479.1803,479.7936,6347.0
2021-04-23 10:40:00,484.91,485.56,484.69,484.69,7598.0,479.6551,480.2981,479.4375,479.4375,7598.0
2021-04-23 10:45:00,484.68,485.93,484.63,485.65,4108.0,479.4276,480.6641,479.3782,480.3871,4108.0
2021-04-23 10:50:00,485.72,486.35,485.71,486.34,4439.0,480.4563,481.0795,480.4464,481.0696,4439.0
2021-04-23 10:55:00,486.48,487.53,486.48,487.53,7047.0,481.2081,482.2467,481.2081,482.2467,7047.0
2021-04-23 11:00:00,487.31,487.74,487.07,487.74,8559.0,482.0291,482.4544,481.7917,482.4544,8559.0
2021-04-23 11:05:00,487.81,488.0,487.54,487.87,7982.0,482.5237,482.7116,482.2566,482.583,7982.0
2021-04-23 11:10:00,487.92,488.1,487.5,487.5,4023.0,482.6325,482.8105,482.2171,482.2171,4023.0
2021-04-23 11:15:00,487.62,487.7,487.08,487.64,6370.0,482.3357,482.4149,481.8016,482.3555,6370.0
2021-04-23 11:20:00,487.45,488.24,487.34,488.01,3899.0,482.1676,482.949,482.0588,482.7215,3899.0
2021-04-23 11:25:00,488.14,488.62,487.96,488.05,3959.0,482.8501,483.3249,482.6721,482.7611,3959.0
2021-04-23 11:30:00,488.19,488.62,488.12,488.39,3616.0,482.8996,483.3249,482.8303,483.0974,3616.0
2021-04-23 11:35:00,488.3,488.3,488.0,488.15,1776.0,483.0084,483.0084,482.7116,482.86,1776.0
2021-04-23 11:40:00,488.03,488.03,487.65,487.83,2113.0,482.7413,482.7413,482.3654,482.5435,2113.0
2021-04-23 11:45:00,487.76,488.11,487.69,487.91,2102.0,482.4742,482.8204,482.405,482.6226,2102.0
2021-04-23 11:50:00,487.9,488.23,487.78,488.05,1850.0,482.6127,482.9391,482.494,482.7611,1850.0
2021-04-23 11:55:00,488.04,488.4,487.88,488.21,5902.0,482.7512,483.1073,482.5929,482.9194,5902.0
2021-04-23 12:00:00,488.19,488.43,488.08,488.43,2378.0,482.8996,483.137,482.7908,483.137,2378.0
2021-04-23 12:05:00,488.42,488.58,488.29,488.41,2199.0,483.1271,483.2853,482.9985,483.1172,2199.0
2021-04-23 12:10:00,488.33,488.74,488.24,488.48,3748.0,483.0381,483.4436,482.949,483.1864,3748.0
2021-04-23 12:15:00,488.57,489.12,488.57,488.95,3519.0,483.2755,483.8195,483.2755,483.6513,3519.0
2021-04-23 12:20:00,489.11,489.2,488.98,489.01,2269.0,483.8096,483.8986,483.681,483.7107,2269.0
2021-04-23 12:25:00,489.13,489.24,488.79,488.79,3025.0,483.8294,483.9382,483.4931,483.4931,3025.0
2021-04-23 12:30:00,488.86,489.08,488.8,489.08,2495.0,483.5623,483.7799,483.503,483.7799,2495.0
2021-04-23 12:35:00,489.05,489.05,488.4,488.57,4404.0,483.7503,483.7503,483.1073,483.2755,4404.0
2021-04-23 12:40:00,488.95,489.19,488.86,489.05,6487.0,483.6513,483.8887,483.5623,483.7503,6487.0
2021-04-23 12:45:00,489.05,489.69,489.05,489.4,6511.0,483.7503,484.3833,483.7503,484.0965,6511.0
2021-04-23 12:50:00,489.4,489.68,489.34,489.36,5187.0,484.0965,484.3734,484.0371,484.0569,5187.0
2021-04-23 12:55:00,489.47,489.84,488.78,489.19,3729.0,484.1657,484.5317,483.4832,483.8887,3729.0
2021-04-23 13:00:00,489.18,489.31,488.94,488.94,1810.0,483.8788,484.0074,483.6414,483.6414,1810.0
2021-04-23 13:05:00,489.23,489.24,488.9,489.23,2921.0,483.9283,483.9382,483.6019,483.9283,2921.0
2021-04-23 13:10:00,489.43,489.67,489.14,489.46,3926.0,484.1261,484.3635,483.8393,484.1558,3926.0
2021-04-23 13:15:00,489.55,489.7,489.29,489.49,4612.0,484.2448,484.3932,483.9877,484.1855,4612.0
2021-04-23 13:20:00,489.38,489.78,489.15,489.78,5061.0,484.0767,484.4723,483.8492,484.4723,5061.0
2021-04-23 13:25:00,489.88,489.96,489.71,489.87,2200.0,484.5713,484.6504,484.4031,484.5614,2200.0
2021-04-23 13:30:00,489.94,490.1,489.66,490.09,4864.0,484.6306,484.7889,484.3536,484.779,4864.0
2021-04-23 13:35:00,490.11,490.19,489.91,490.05,5610.0,484.7988,484.8779,484.6009,484.7394,5610.0
2021-04-23 13:40:00,490.05,490.15,489.87,490.14,6075.0,484.7394,484.8383,484.5614,484.8284,6075.0
2021-04-23 13:45:00,490.14,490.37,490.07,490.07,7112.0,484.8284,485.0559,484.7592,484.7592,7112.0
2021-04-23 13:50:00,490.0,490.14,489.77,489.86,5622.0,484.69,484.8284,484.4625,484.5515,5622.0
2021-04-23 13:55:00,490.01,490.01,489.3,489.68,6165.0,484.6998,484.6998,483.9975,484.3734,6165.0
2021-04-23 14:00:00,489.64,489.66,488.6,488.73,5834.0,484.3339,484.3536,483.3051,483.4337,5834.0
2021-04-23 14:05:00,488.76,488.84,488.14,488.14,3282.0,483.4634,483.5425,482.8501,482.8501,3282.0
2021-04-23 14:10:00,488.12,488.98,488.09,488.72,5865.0,482.8303,483.681,482.8007,483.4238,5865.0
2021-04-23 14:15:00,488.77,488.86,488.38,488.48,5916.0,483.4733,483.5623,483.0875,483.1864,5916.0
2021-04-23 14:20:00,488.47,488.74,488.17,488.74,1702.0,483.1765,483.4436,482.8798,483.4436,1702.0
2021-04-23 14:25:00,488.48,488.61,488.03,488.36,3238.0,483.1864,483.315,482.7413,483.0677,3238.0
2021-04-23 14:30:00,488.6,488.6,488.4,488.49,1359.0,483.3051,483.3051,483.1073,483.1963,1359.0
2021-04-23 14:35:00,488.36,488.36,488.12,488.18,1424.0,483.0677,483.0677,482.8303,482.8897,1424.0
2021-04-23 14:40:00,488.42,488.83,488.38,488.74,9025.0,483.1271,483.5326,483.0875,483.4436,9025.0
2021-04-23 14:45:00,488.75,488.75,488.46,488.58,1500.0,483.4535,483.4535,483.1666,483.2853,1500.0
2021-04-23 14:50:00,488.62,488.81,488.45,488.58,4028.0,483.3249,483.5129,483.1568,483.2853,4028.0
2021-04-23 14:55:00,488.8,488.87,488.52,488.59,2587.0,483.503,483.5722,483.226,483.2952,2587.0
2021-04-23 15:00:00,488.61,488.8,488.51,488.77,19475.0,483.315,483.503,483.2161,483.4733,19475.0
2021-04-23 15:05:00,488.73,488.91,488.6,488.74,7106.0,483.4337,483.6118,483.3051,483.4436,7106.0
2021-04-23 15:10:00,488.85,489.01,488.74,488.85,4374.0,483.5524,483.7107,483.4436,483.5524,4374.0
2021-04-23 15:15:00,488.74,488.94,488.66,488.78,2847.0,483.4436,483.6414,483.3645,483.4832,2847.0
2021-04-23 15:20:00,488.81,488.92,488.67,488.87,4468.0,483.5129,483.6217,483.3744,483.5722,4468.0
2021-04-23 15:25:00,488.78,488.87,488.47,488.61,5596.0,483.4832,483.5722,483.1765,483.315,5596.0
2021-04-23 15:30:00,488.69,488.8,488.16,488.72,5114.0,483.3942,483.503,482.8699,483.4238,5114.0
2021-04-23 15:35:00,488.86,488.98,488.73,488.98,8492.0,483.5623,483.681,483.4337,483.681,8492.0
2021-04-23 15:40:00,488.85,488.87,488.09,488.15,4707.0,483.5524,483.5722,482.8007,482.86,4707.0
2021-04-23 15:45:00,488.08,488.08,487.45,487.73,9356.0,482.7908,482.7908,482.1676,482.4446,9356.0
2021-04-23 15:50:00,487.82,488.18,487.15,487.33,14970.0,482.5336,482.8897,481.8708,482.0489,14970.0
2021-04-23 15:55:00,487.38,488.52,487.18,488.4,44360.0,482.0984,483.226,481.9005,483.1073,44360.0
2021-04-26 09:30:00,489.06,489.66,486.59,487.38,33357.0,483.7601,484.3536,481.3169,482.0984,33357.0
2021-04-26 09:35:00,487.21,489.03,487.19,489.03,8600.0,481.9302,483.7305,481.9104,483.7305,8600.0
2021-04-26 09:40:00,488.84,488.84,487.88,488.09,6135.0,483.5425,483.5425,482.5929,482.8007,6135.0
2021-04-26 09:45:00,488.12,488.6,487.92,488.15,2930.0,482.8303,483.3051,482.6325,482.86,2930.0
2021-04-26 09:50:00,488.37,488.87,488.2,488.87,8798.0,483.0776,483.5722,482.9095,483.5722,8798.0
2021-04-26 09:55:00,488.9,488.9,488.5,488.59,4134.0,483.6019,483.6019,483.2062,483.2952,4134.0
2021-04-26 10:00:00,488.89,489.41,488.54,488.88,9190.0,483.592,484.1064,483.2458,483.5821,9190.0
2021-04-26 10:05:00,488.84,488.99,488.52,488.96,4099.0,483.5425,483.6909,483.226,483.6612,4099.0
2021-04-26 10:10:00,488.63,489.16,488.53,488.89,4288.0,483.3348,483.8591,483.2359,483.592,4288.0
2021-04-26 10:15:00,488.96,489.58,488.96,489.2,6156.0,483.6612,484.2745,483.6612,483.8986,6156.0
2021-04-26 10:20:00,489.18,489.37,488.78,489.02,8663.0,483.8788,484.0668,483.4832,483.7206,8663.0
2021-04-26 10:25:00,488.95,490.0,488.74,489.49,20931.0,483.6513,484.69,483.4436,484.1855,20931.0
2021-04-26 10:30:00,489.49,489.75,489.31,489.74,6998.0,484.1855,484.4427,484.0074,484.4328,6998.0
2021-04-26 10:35:00,489.81,490.65,489.58,490.65,3649.0,484.502,485.3329,484.2745,485.3329,3649.0
2021-04-26 10:40:00,490.65,491.45,490.65,491.43,5915.0,485.3329,486.1242,485.3329,486.1045,5915.0
2021-04-26 10:45:00,491.55,492.8,491.52,492.66,12143.0,486.2232,487.4596,486.1935,487.3211,12143.0
2021-04-26 10:50:00,492.65,493.03,492.61,492.84,7704.0,487.3112,487.6871,487.2717,487.4992,7704.0
2021-04-26 10:55:00,492.93,493.23,492.64,492.9,7843.0,487.5882,487.885,487.3013,487.5585,7843.0
2021-04-26 11:00:00,492.7,493.35,492.57,493.11,7221.0,487.3607,488.0037,487.2321,487.7663,7221.0
2021-04-26 11:05:00,493.25,493.64,493.1,493.48,7112.0,487.9047,488.2905,487.7564,488.1322,7112.0
2021-04-26 11:10:00,493.57,493.57,492.67,493.06,16127.0,488.2213,488.2213,487.331,487.7168,16127.0
2021-04-26 11:15:00,493.06,493.18,492.73,492.99,12766.0,487.7168,487.8355,487.3904,487.6476,12766.0
2021-04-26 11:20:00,493.03,493.27,492.88,493.21,8119.0,487.6871,487.9245,487.5387,487.8652,8119.0
2021-04-26 11:25:00,493.29,493.35,492.98,493.05,12371.0,487.9443,488.0037,487.6377,487.7069,12371.0
2021-04-26 11:30:00,493.12,493.33,492.98,493.16,6615.0,487.7761,487.9839,487.6377,487.8157,6615.0
2021-04-26 11:35:00,493.05,493.95,493.0,493.68,5441.0,487.7069,488.5972,487.6574,488.3301,5441.0
2021-04-26 11:40:00,493.6,493.86,493.47,493.81,7806.0,488.2509,488.5081,488.1224,488.4587,7806.0
2021-04-26 11:45:00,493.82,494.42,493.72,494.42,7681.0,488.4686,489.0621,488.3696,489.0621,7681.0
2021-04-26 11:50:00,494.37,494.37,493.85,494.06,7021.0,489.0126,489.0126,488.4982,488.706,7021.0
2021-04-26 11:55:00,494.04,494.1,493.66,494.0,7312.0,488.6862,488.7455,488.3103,488.6466,7312.0
2021-04-26 12:00:00,494.06,494.28,493.69,494.28,5993.0,488.706,488.9236,488.34,488.9236,5993.0
2021-04-26 12:05:00,494.2,494.29,493.83,494.15,7416.0,488.8444,488.9335,488.4785,488.795,7416.0
2021-04-26 12:10:00,493.99,494.6,493.99,494.49,8230.0,488.6367,489.2401,488.6367,489.1313,8230.0
2021-04-26 12:15:00,494.48,494.62,494.41,494.5,5975.0,489.1214,489.2599,489.0522,489.1412,5975.0
2021-04-26 12:20:00,494.45,494.54,494.23,494.49,4527.0,489.0917,489.1808,488.8741,489.1313,4527.0
2021-04-26 12:25:00,494.49,494.94,494.35,494.53,6054.0,489.1313,489.5764,488.9928,489.1709,6054.0
2021-04-26 12:30:00,494.5,494.66,494.34,494.45,2749.0,489.1412,489.2995,488.9829,489.0917,2749.0
2021-04-26 12:35:00,494.3,494.3,493.26,493.45,7150.0,488.9434,488.9434,487.9146,488.1026,7150.0
2021-04-26 12:40:00,493.28,493.37,493.05,493.21,3705.0,487.9344,488.0234,487.7069,487.8652,3705.0
2021-04-26 12:45:00,493.18,493.25,492.77,492.87,2301.0,487.8355,487.9047,487.4299,487.5289,2301.0
2021-04-26 12:50:00,492.88,492.97,492.63,492.72,6857.0,487.5387,487.6278,487.2915,487.3805,6857.0
2021-04-26 12:55:00,492.79,493.12,492.61,492.97,6486.0,487.4497,487.7761,487.2717,487.6278,6486.0
2021-04-26 13:00:00,493.08,493.75,493.01,493.54,5314.0,487.7366,488.3993,487.6673,488.1916,5314.0
2021-04-26 13:05:00,493.71,493.85,493.59,493.62,2300.0,488.3598,488.4982,488.2411,488.2707,2300.0
2021-04-26 13:10:00,493.61,493.81,493.5,493.72,3280.0,488.2608,488.4587,488.152,488.3696,3280.0
2021-04-26 13:15:00,493.73,493.83,492.92,492.92,4549.0,488.3795,488.4785,487.5783,487.5783,4549.0
2021-04-26 13:20:00,492.71,492.91,492.55,492.55,4529.0,487.3706,487.5684,487.2123,487.2123,4529.0
2021-04-26 13:25:00,492.65,493.05,492.56,492.68,4322.0,487.3112,487.7069,487.2222,487.3409,4322.0
2021-04-26 13:30:00,492.77,492.96,492.58,492.7,4423.0,487.4299,487.6179,487.242,487.3607,4423.0
2021-04-26 13:35:00,492.94,492.94,492.64,492.89,8076.0,487.5981,487.5981,487.3013,487.5486,8076.0
2021-04-26 13:40:00,492.77,493.77,492.71,493.42,19960.0,487.4299,488.4191,487.3706,488.0729,19960.0
2021-04-26 13:45:00,493.51,494.16,493.36,494.0,15257.0,488.1619,488.8049,488.0135,488.6466,15257.0
2021-04-26 13:50:00,493.93,494.18,493.93,494.14,8708.0,488.5774,488.8247,488.5774,488.7851,8708.0
2021-04-26 13:55:00,494.1,494.34,493.98,494.25,4927.0,488.7455,488.9829,488.6268,488.8939,4927.0
2021-04-26 14:00:00,494.18,494.29,493.99,494.0,4028.0,488.8247,488.9335,488.6367,488.6466,4028.0
2021-04-26 14:05:00,494.14,494.63,494.11,494.53,3853.0,488.7851,489.2698,488.7554,489.1709,3853.0
2021-04-26 14:10:00,494.53,494.69,494.48,494.65,2435.0,489.1709,489.3291,489.1214,489.2896,2435.0
2021-04-26 14:15:00,494.66,494.73,494.51,494.72,2983.0,489.2995,489.3687,489.1511,489.3588,2983.0
2021-04-26 14:20:00,494.7,495.31,494.59,495.08,26620.0,489.339,489.9424,489.2302,489.7149,26620.0
2021-04-26 14:25:00,495.27,495.65,494.94,495.42,5350.0,489.9028,490.2787,489.5764,490.0512,5350.0
2021-04-26 14:30:00,495.52,495.74,495.4,495.64,6364.0,490.1501,490.3678,490.0314,490.2688,6364.0
2021-04-26 14:35:00,495.6,496.25,495.59,496.04,10675.0,490.2293,490.8722,490.2194,490.6645,10675.0
2021-04-26 14:40:00,495.94,496.07,495.61,495.61,17797.0,490.5656,490.6942,490.2392,490.2392,17797.0
2021-04-26 14:45:00,495.61,496.0,495.27,496.0,16072.0,490.2392,490.6249,489.9028,490.6249,16072.0
2021-04-26 14:50:00,495.95,496.05,495.0,495.0,16618.0,490.5755,490.6744,489.6358,489.6358,16618.0
2021-04-26 14:55:00,494.93,495.29,494.91,495.29,6742.0,489.5665,489.9226,489.5467,489.9226,6742.0
2021-04-26 15:00:00,495.41,495.41,494.74,494.96,12094.0,490.0413,490.0413,489.3786,489.5962,12094.0
2021-04-26 15:05:00,495.0,495.15,494.84,494.98,10982.0,489.6358,489.7841,489.4775,489.616,10982.0
2021-04-26 15:10:00,494.97,495.11,494.94,495.0,9099.0,489.6061,489.7446,489.5764,489.6358,9099.0
2021-04-26 15:15:00,495.07,495.83,494.96,495.12,13382.0,489.705,490.4568,489.5962,489.7545,13382.0
2021-04-26 15:20:00,495.13,495.44,495.02,495.36,5488.0,489.7644,490.071,489.6556,489.9919,5488.0
2021-04-26 15:25:00,495.36,495.36,494.53,494.75,20679.0,489.9919,489.9919,489.1709,489.3885,20679.0
2021-04-26 15:30:00,494.75,495.17,494.31,494.5,43514.0,489.3885,489.8039,488.9533,489.1412,43514.0
2021-04-26 15:35:00,494.62,495.0,494.56,494.78,14082.0,489.2599,489.6358,489.2005,489.4182,14082.0
2021-04-26 15:40:00,494.76,495.42,494.62,495.27,22105.0,489.3984,490.0512,489.2599,489.9028,22105.0
2021-04-26 15:45:00,495.26,495.48,494.9,495.0,19502.0,489.893,490.1106,489.5369,489.6358,19502.0
2021-04-26 15:50:00,494.94,495.14,494.18,494.5,26302.0,489.5764,489.7743,488.8247,489.1412,26302.0
2021-04-26 15:55:00,494.52,494.99,493.9,494.14,63926.0,489.161,489.6259,488.5477,488.7851,63926.0
2021-04-27 09:30:00,495.6,496.52,494.64,495.9,45751.0,490.2293,491.1393,489.2797,490.526,45751.0
2021-04-27 09:35:00,496.4,496.4,494.76,495.01,12018.0,491.0206,491.0206,489.3984,489.6457,12018.0
2021-04-27 09:40:00,495.0,495.75,494.74,494.74,5490.0,489.6358,490.3776,489.3786,489.3786,5490.0
2021-04-27 09:45:00,494.98,495.3,494.24,494.71,10365.0,489.616,489.9325,488.884,489.3489,10365.0
2021-04-27 09:50:00,494.7,494.71,493.25,493.58,13467.0,489.339,489.3489,487.9047,488.2312,13467.0
2021-04-27 09:55:00,493.8,494.11,492.71,492.91,10712.0,488.4488,488.7554,487.3706,487.5684,10712.0
2021-04-27 10:00:00,492.91,493.22,492.12,492.54,8946.0,487.5684,487.8751,486.787,487.2024,8946.0
2021-04-27 10:05:00,492.53,492.84,492.22,492.35,4472.0,487.1925,487.4992,486.8859,487.0145,4472.0
2021-04-27 10:10:00,492.32,492.45,491.23,491.4,4730.0,486.9848,487.1134,485.9066,486.0748,4730.0
2021-04-27 10:15:00,491.53,491.79,491.28,491.6,2486.0,486.2034,486.4606,485.9561,486.2726,2486.0
2021-04-27 10:20:00,491.73,491.99,491.26,491.42,3153.0,486.4012,486.6584,485.9363,486.0946,3153.0
2021-04-27 10:25:00,491.42,492.72,491.39,492.55,6997.0,486.0946,487.3805,486.0649,487.2123,6997.0
2021-04-27 10:30:00,492.63,492.81,492.09,492.77,6366.0,487.2915,487.4695,486.7573,487.4299,6366.0
2021-04-27 10:35:00,492.38,493.57,492.3,493.13,6948.0,487.0442,488.2213,486.965,487.786,6948.0
2021-04-27 10:40:00,492.98,493.24,492.52,492.6,4307.0,487.6377,487.8948,487.1826,487.2618,4307.0
2021-04-27 10:45:00,492.91,493.11,492.67,493.02,2461.0,487.5684,487.7663,487.331,487.6772,2461.0
2021-04-27 10:50:00,492.85,493.11,492.31,492.31,17267.0,487.5091,487.7663,486.9749,486.9749,17267.0
2021-04-27 10:55:00,492.32,493.06,492.14,492.43,7540.0,486.9848,487.7168,486.8068,487.0936,7540.0
2021-04-27 11:00:00,492.41,492.84,492.41,492.58,5105.0,487.0738,487.4992,487.0738,487.242,5105.0
2021-04-27 11:05:00,492.5,492.93,492.46,492.83,2724.0,487.1629,487.5882,487.1233,487.4893,2724.0
2021-04-27 11:10:00,492.86,493.19,492.81,493.0,3059.0,487.519,487.8454,487.4695,487.6574,3059.0
2021-04-27 11:15:00,493.06,493.27,492.41,492.42,3721.0,487.7168,487.9245,487.0738,487.0837,3721.0
2021-04-27 11:20:00,492.49,492.7,491.35,491.35,7859.0,487.153,487.3607,486.0253,486.0253,7859.0
2021-04-27 11:25:00,491.46,491.86,491.33,491.78,3001.0,486.1341,486.5298,486.0055,486.4507,3001.0
2021-04-27 11:30:00,491.78,492.17,491.78,492.06,4344.0,486.4507,486.8364,486.4507,486.7276,4344.0
2021-04-27 11:35:00,492.13,492.13,491.6,491.88,2302.0,486.7969,486.7969,486.2726,486.5496,2302.0
2021-04-27 11:40:00,491.83,492.08,491.71,491.71,3523.0,486.5001,486.7474,486.3814,486.3814,3523.0
2021-04-27 11:45:00,491.75,491.9,491.26,491.43,2906.0,486.421,486.5694,485.9363,486.1045,2906.0
2021-04-27 11:50:00,491.59,492.08,491.53,492.06,5950.0,486.2627,486.7474,486.2034,486.7276,5950.0
2021-04-27 11:55:00,492.11,492.5,492.11,492.41,3797.0,486.7771,487.1629,486.7771,487.0738,3797.0
2021-04-27 12:00:00,492.57,492.57,491.97,492.22,3372.0,487.2321,487.2321,486.6386,486.8859,3372.0
2021-04-27 12:05:00,492.09,492.62,491.97,492.38,4107.0,486.7573,487.2816,486.6386,487.0442,4107.0
2021-04-27 12:10:00,492.37,492.47,492.02,492.32,6724.0,487.0343,487.1332,486.6881,486.9848,6724.0
2021-04-27 12:15:00,492.12,492.63,492.12,492.24,4382.0,486.787,487.2915,486.787,486.9057,4382.0
2021-04-27 12:20:00,492.39,492.65,492.16,492.18,3495.0,487.0541,487.3112,486.8266,486.8463,3495.0
2021-04-27 12:25:00,492.38,492.38,491.38,491.38,3661.0,487.0442,487.0442,486.055,486.055,3661.0
2021-04-27 12:30:00,491.55,492.0,491.35,491.7,4574.0,486.2232,486.6683,486.0253,486.3715,4574.0
2021-04-27 12:35:00,491.71,491.75,491.13,491.24,3550.0,486.3814,486.421,485.8077,485.9165,3550.0
2021-04-27 12:40:00,491.11,491.22,490.96,491.22,3664.0,485.7879,485.8967,485.6396,485.8967,3664.0
2021-04-27 12:45:00,491.14,491.5,491.03,491.39,3504.0,485.8176,486.1737,485.7088,486.0649,3504.0
2021-04-27 12:50:00,491.32,491.33,490.82,490.91,3119.0,485.9957,486.0055,485.5011,485.5901,3119.0
2021-04-27 12:55:00,490.86,491.25,490.86,490.89,2255.0,485.5406,485.9264,485.5406,485.5703,2255.0
2021-04-27 13:00:00,491.02,491.24,490.89,491.07,3707.0,485.6989,485.9165,485.5703,485.7484,3707.0
2021-04-27 13:05:00,491.17,491.56,490.98,491.49,2724.0,485.8473,486.2331,485.6593,486.1638,2724.0
2021-04-27 13:10:00,491.54,491.8,491.48,491.73,3774.0,486.2133,486.4705,486.1539,486.4012,3774.0
2021-04-27 13:15:00,491.82,491.87,491.48,491.48,1835.0,486.4902,486.5397,486.1539,486.1539,1835.0
2021-04-27 13:20:00,491.75,491.75,491.37,491.63,1534.0,486.421,486.421,486.0451,486.3023,1534.0
2021-04-27 13:25:00,491.61,491.94,491.52,491.52,1770.0,486.2825,486.6089,486.1935,486.1935,1770.0
2021-04-27 13:30:00,491.55,491.81,491.36,491.54,2134.0,486.2232,486.4803,486.0352,486.2133,2134.0
2021-04-27 13:35:00,491.34,491.53,491.34,491.39,1214.0,486.0154,486.2034,486.0154,486.0649,1214.0
2021-04-27 13:40:00,491.38,491.38,491.0,491.11,4030.0,486.055,486.055,485.6791,485.7879,4030.0
2021-04-27 13:45:00,491.08,491.34,490.83,491.25,3429.0,485.7583,486.0154,485.511,485.9264,3429.0
2021-04-27 13:50:00,491.2,491.8,491.19,491.49,2630.0,485.877,486.4705,485.8671,486.1638,2630.0
2021-04-27 13:55:00,491.35,491.89,491.34,491.89,1217.0,486.0253,486.5595,486.0154,486.5595,1217.0
2021-04-27 14:00:00,491.8,491.91,491.6,491.71,3830.0,486.4705,486.5793,486.2726,486.3814,3830.0
2021-04-27 14:05:00,491.81,491.86,491.66,491.81,3392.0,486.4803,486.5298,486.332,486.4803,3392.0
2021-04-27 14:10:00,491.81,491.9,491.07,491.07,4454.0,486.4803,486.5694,485.7484,485.7484,4454.0
2021-04-27 14:15:00,491.19,491.86,491.15,491.63,2259.0,485.8671,486.5298,485.8275,486.3023,2259.0
2021-04-27 14:20:00,491.8,492.14,491.6,491.69,4221.0,486.4705,486.8068,486.2726,486.3616,4221.0
2021-04-27 14:25:00,491.66,491.75,491.5,491.52,1663.0,486.332,486.421,486.1737,486.1935,1663.0
2021-04-27 14:30:00,491.49,491.8,491.43,491.8,3602.0,486.1638,486.4705,486.1045,486.4705,3602.0
2021-04-27 14:35:00,491.77,491.77,491.25,491.25,4899.0,486.4408,486.4408,485.9264,485.9264,4899.0
2021-04-27 14:40:00,491.31,491.83,491.24,491.62,2800.0,485.9858,486.5001,485.9165,486.2924,2800.0
2021-04-27 14:45:00,491.72,491.8,491.58,491.8,3944.0,486.3913,486.4705,486.2528,486.4705,3944.0
2021-04-27 14:50:00,491.68,491.72,491.33,491.34,2531.0,486.3518,486.3913,486.0055,486.0154,2531.0
2021-04-27 14:55:00,491.37,491.98,491.32,491.92,5006.0,486.0451,486.6485,485.9957,486.5892,5006.0
2021-04-27 15:00:00,491.85,492.34,491.79,491.8,6023.0,486.5199,487.0046,486.4606,486.4705,6023.0
2021-04-27 15:05:00,491.71,491.8,490.92,491.12,14704.0,486.3814,486.4705,485.6,485.7978,14704.0
2021-04-27 15:10:00,491.12,491.61,491.02,491.61,4131.0,485.7978,486.2825,485.6989,486.2825,4131.0
2021-04-27 15:15:00,491.49,491.64,491.33,491.6,2719.0,486.1638,486.3122,486.0055,486.2726,2719.0
2021-04-27 15:20:00,491.5,491.7,491.44,491.48,6394.0,486.1737,486.3715,486.1144,486.1539,6394.0
2021-04-27 15:25:00,491.47,491.57,491.14,491.14,7618.0,486.144,486.2429,485.8176,485.8176,7618.0
2021-04-27 15:30:00,491.21,491.66,491.14,491.66,6975.0,485.8868,486.332,485.8176,486.332,6975.0
2021-04-27 15:35:00,491.55,491.62,491.42,491.47,6129.0,486.2232,486.2924,486.0946,486.144,6129.0
2021-04-27 15:40:00,491.48,491.64,491.47,491.6,6424.0,486.1539,486.3122,486.144,486.2726,6424.0
2021-04-27 15:45:00,491.5,491.51,490.86,491.39,12418.0,486.1737,486.1836,485.5406,486.0649,12418.0
2021-04-27 15:50:00,491.4,491.4,490.83,490.83,11762.0,486.0748,486.0748,485.511,485.511,11762.0
2021-04-27 15:55:00,490.86,491.29,490.11,490.11,37878.0,485.5406,485.966,484.7988,484.7988,37878.0
2021-04-28 09:30:00,489.56,491.59,487.54,487.54,27373.0,484.2547,486.2627,482.2566,482.2566,27373.0
2021-04-28 09:35:00,487.55,488.44,485.36,485.92,5117.0,482.2665,483.1469,480.1002,480.6542,5117.0
2021-04-28 09:40:00,485.92,486.41,485.05,486.15,5902.0,480.6542,481.1389,479.7936,480.8817,5902.0
2021-04-28 09:45:00,486.14,488.75,486.14,488.35,8003.0,480.8718,483.4535,480.8718,483.0578,8003.0
2021-04-28 09:50:00,488.34,489.38,488.18,489.13,8071.0,483.0479,484.0767,482.8897,483.8294,8071.0
2021-04-28 09:55:00,489.12,489.85,488.35,489.16,7809.0,483.8195,484.5416,483.0578,483.8591,7809.0
2021-04-28 10:00:00,488.92,489.06,487.88,488.5,6928.0,483.6217,483.7601,482.5929,483.2062,6928.0
2021-04-28 10:05:00,488.52,488.52,486.94,487.2,10764.0,483.226,483.226,481.6631,481.9203,10764.0
2021-04-28 10:10:00,487.37,488.96,487.24,488.53,6668.0,482.0885,483.6612,481.9599,483.2359,6668.0
2021-04-28 10:15:00,488.62,488.79,487.85,488.62,6949.0,483.3249,483.4931,482.5633,483.3249,6949.0
2021-04-28 10:20:00,488.61,489.92,488.44,489.72,9032.0,483.315,484.6108,483.1469,484.413,9032.0
2021-04-28 10:25:00,489.69,491.03,489.65,490.28,5725.0,484.3833,485.7088,484.3438,484.9669,5725.0
2021-04-28 10:30:00,490.49,490.65,489.43,489.71,7706.0,485.1746,485.3329,484.1261,484.4031,7706.0
2021-04-28 10:35:00,489.41,489.41,488.86,488.92,4323.0,484.1064,484.1064,483.5623,483.6217,4323.0
2021-04-28 10:40:00,489.0,489.58,488.56,489.08,6330.0,483.7008,484.2745,483.2656,483.7799,6330.0
2021-04-28 10:45:00,488.95,489.37,488.14,488.43,6633.0,483.6513,484.0668,482.8501,483.137,6633.0
2021-04-28 10:50:00,488.44,488.89,488.43,488.56,4082.0,483.1469,483.592,483.137,483.2656,4082.0
2021-04-28 10:55:00,488.64,489.79,488.51,489.45,7379.0,483.3447,484.4822,483.2161,484.1459,7379.0
2021-04-28 11:00:00,489.43,489.43,488.49,488.49,5810.0,484.1261,484.1261,483.1963,483.1963,5810.0
2021-04-28 11:05:00,488.22,488.43,487.84,487.98,5587.0,482.9292,483.137,482.5534,482.6918,5587.0
2021-04-28 11:10:00,487.96,488.67,487.7,488.62,6195.0,482.6721,483.3744,482.4149,483.3249,6195.0
2021-04-28 11:15:00,488.7,488.7,487.76,487.76,2200.0,483.404,483.404,482.4742,482.4742,2200.0
2021-04-28 11:20:00,487.71,488.22,487.71,488.04,4210.0,482.4248,482.9292,482.4248,482.7512,4210.0
2021-04-28 11:25:00,488.0,488.21,487.85,488.19,3040.0,482.7116,482.9194,482.5633,482.8996,3040.0
2021-04-28 11:30:00,487.94,488.23,487.66,487.91,4783.0,482.6523,482.9391,482.3753,482.6226,4783.0
2021-04-28 11:35:00,488.13,488.13,487.39,487.45,3481.0,482.8402,482.8402,482.1082,482.1676,3481.0
2021-04-28 11:40:00,487.38,487.4,486.86,486.89,4108.0,482.0984,482.1181,481.584,481.6137,4108.0
2021-04-28 11:45:00,486.99,487.1,486.27,486.27,6887.0,481.7126,481.8214,481.0004,481.0004,6887.0
2021-04-28 11:50:00,486.27,486.86,486.25,486.34,2728.0,481.0004,481.584,480.9806,481.0696,2728.0
2021-04-28 11:55:00,486.36,486.36,485.44,485.8,5680.0,481.0894,481.0894,480.1794,480.5355,5680.0
2021-04-28 12:00:00,485.77,486.01,485.62,485.86,1624.0,480.5058,480.7432,480.3574,480.5948,1624.0
2021-04-28 12:05:00,485.63,486.54,485.36,486.54,2644.0,480.3673,481.2675,480.1002,481.2675,2644.0
2021-04-28 12:10:00,486.42,486.72,486.38,486.41,2092.0,481.1488,481.4455,481.1092,481.1389,2092.0
2021-04-28 12:15:00,486.32,486.92,486.08,486.63,7203.0,481.0498,481.6433,480.8124,481.3565,7203.0
2021-04-28 12:20:00,486.85,486.94,486.24,486.24,2067.0,481.5741,481.6631,480.9707,480.9707,2067.0
2021-04-28 12:25:00,486.27,486.48,486.08,486.08,5153.0,481.0004,481.2081,480.8124,480.8124,5153.0
2021-04-28 12:30:00,486.0,486.23,485.75,485.8,3753.0,480.7333,480.9608,480.486,480.5355,3753.0
2021-04-28 12:35:00,485.93,486.36,485.91,486.15,3001.0,480.6641,481.0894,480.6443,480.8817,3001.0
2021-04-28 12:40:00,486.1,486.28,485.94,486.23,3859.0,480.8322,481.0103,480.674,480.9608,3859.0
2021-04-28 12:45:00,486.27,486.52,486.27,486.3,1159.0,481.0004,481.2477,481.0004,481.0301,1159.0
2021-04-28 12:50:00,486.38,486.73,486.38,486.73,1445.0,481.1092,481.4554,481.1092,481.4554,1445.0
2021-04-28 12:55:00,486.61,486.95,486.58,486.94,2070.0,481.3367,481.673,481.307,481.6631,2070.0
2021-04-28 13:00:00,486.96,487.79,486.96,487.62,4195.0,481.6829,482.5039,481.6829,482.3357,4195.0
2021-04-28 13:05:00,487.67,487.67,487.31,487.31,2052.0,482.3852,482.3852,482.0291,482.0291,2052.0
2021-04-28 13:10:00,487.19,487.22,486.83,486.83,3236.0,481.9104,481.9401,481.5543,481.5543,3236.0
2021-04-28 13:15:00,486.92,487.17,486.75,487.09,3690.0,481.6433,481.8906,481.4752,481.8115,3690.0
2021-04-28 13:20:00,487.2,487.2,486.84,487.06,3736.0,481.9203,481.9203,481.5642,481.7818,3736.0
2021-04-28 13:25:00,487.04,487.75,487.04,487.75,2500.0,481.762,482.4643,481.762,482.4643,2500.0
2021-04-28 13:30:00,487.75,487.87,487.43,487.47,3859.0,482.4643,482.583,482.1478,482.1874,3859.0
2021-04-28 13:35:00,487.59,487.67,487.11,487.14,2713.0,482.3061,482.3852,481.8313,481.861,2713.0
2021-04-28 13:40:00,487.14,487.85,487.14,487.76,4430.0,481.861,482.5633,481.861,482.4742,4430.0
2021-04-28 13:45:00,487.61,487.88,487.39,487.75,3340.0,482.3259,482.5929,482.1082,482.4643,3340.0
2021-04-28 13:50:00,487.61,487.87,487.32,487.55,3901.0,482.3259,482.583,482.039,482.2665,3901.0
2021-04-28 13:55:00,487.62,487.84,487.33,487.71,3054.0,482.3357,482.5534,482.0489,482.4248,3054.0
2021-04-28 14:00:00,487.54,488.46,487.08,487.92,8260.0,482.2566,483.1666,481.8016,482.6325,8260.0
2021-04-28 14:05:00,487.92,487.92,487.38,487.64,5162.0,482.6325,482.6325,482.0984,482.3555,5162.0
2021-04-28 14:10:00,487.56,488.1,487.56,488.06,3233.0,482.2764,482.8105,482.2764,482.771,3233.0
2021-04-28 14:15:00,488.04,488.32,487.57,488.32,12750.0,482.7512,483.0282,482.2863,483.0282,12750.0
2021-04-28 14:20:00,488.37,489.07,487.75,487.85,13232.0,483.0776,483.77,482.4643,482.5633,13232.0
2021-04-28 14:25:00,488.1,488.18,487.62,487.98,4631.0,482.8105,482.8897,482.3357,482.6918,4631.0
2021-04-28 14:30:00,487.85,488.44,487.54,488.44,5688.0,482.5633,483.1469,482.2566,483.1469,5688.0
2021-04-28 14:35:00,488.48,489.13,488.42,488.89,5672.0,483.1864,483.8294,483.1271,483.592,5672.0
2021-04-28 14:40:00,488.89,489.23,488.55,489.08,6902.0,483.592,483.9283,483.2557,483.7799,6902.0
2021-04-28 14:45:00,488.92,489.28,488.3,488.52,15952.0,483.6217,483.9778,483.0084,483.226,15952.0
2021-04-28 14:50:00,488.51,488.51,487.93,488.2,7937.0,483.2161,483.2161,482.6424,482.9095,7937.0
2021-04-28 14:55:00,488.14,488.46,487.97,488.12,4433.0,482.8501,483.1666,482.682,482.8303,4433.0
2021-04-28 15:00:00,487.98,488.2,487.69,487.7,6416.0,482.6918,482.9095,482.405,482.4149,6416.0
2021-04-28 15:05:00,487.81,487.81,487.25,487.44,5063.0,482.5237,482.5237,481.9698,482.1577,5063.0
2021-04-28 15:10:00,487.59,487.79,486.67,486.86,10804.0,482.3061,482.5039,481.396,481.584,10804.0
2021-04-28 15:15:00,486.82,487.15,486.71,486.84,3929.0,481.5444,481.8708,481.4356,481.5642,3929.0
2021-04-28 15:20:00,486.72,486.96,486.25,486.41,5847.0,481.4455,481.6829,480.9806,481.1389,5847.0
2021-04-28 15:25:00,486.41,487.04,486.41,486.76,7973.0,481.1389,481.762,481.1389,481.4851,7973.0
2021-04-28 15:30:00,486.72,487.57,486.61,487.56,11745.0,481.4455,482.2863,481.3367,482.2764,11745.0
2021-04-28 15:35:00,487.68,487.87,487.27,487.27,6807.0,482.3951,482.583,481.9895,481.9895,6807.0
2021-04-28 15:40:00,487.41,487.41,487.09,487.3,7200.0,482.128,482.128,481.8115,482.0192,7200.0
2021-04-28 15:45:00,487.22,487.52,486.96,487.16,19457.0,481.9401,482.2368,481.6829,481.8807,19457.0
2021-04-28 15:50:00,487.09,487.38,486.36,486.48,22849.0,481.8115,482.0984,481.0894,481.2081,22849.0
2021-04-28 15:55:00,486.38,486.9,485.57,486.31,54828.0,481.1092,481.6236,480.308,481.0399,54828.0
2021-04-29 09:30:00,477.63,478.31,470.03,474.18,82043.0,472.454,473.1266,464.9364,469.0414,82043.0
2021-04-29 09:35:00,473.61,478.89,473.03,478.27,23746.0,468.4776,473.7004,467.9039,473.0871,23746.0
2021-04-29 09:40:00,477.95,479.78,475.0,477.55,39959.0,472.7705,474.5807,469.8525,472.3749,39959.0
2021-04-29 09:45:00,477.55,478.17,475.47,476.57,27395.0,472.3749,472.9882,470.3174,471.4055,27395.0
2021-04-29 09:50:00,476.7,476.7,474.05,475.75,33948.0,471.5341,471.5341,468.9128,470.5944,33948.0
2021-04-29 09:55:00,475.92,475.92,472.42,472.42,43380.0,470.7625,470.7625,467.3005,467.3005,43380.0
2021-04-29 10:00:00,472.42,473.0,471.22,471.46,39404.0,467.3005,467.8742,466.1135,466.3509,39404.0
2021-04-29 10:05:00,471.75,472.79,471.14,471.71,21975.0,466.6377,467.6665,466.0343,466.5982,21975.0
2021-04-29 10:10:00,471.9,472.18,470.76,471.94,19024.0,466.7861,467.0631,465.6585,466.8257,19024.0
2021-04-29 10:15:00,471.82,472.05,467.01,467.84,30556.0,466.707,466.9345,461.9491,462.7701,30556.0
2021-04-29 10:20:00,467.17,469.29,467.17,468.89,21428.0,462.1074,464.2044,462.1074,463.8087,21428.0
2021-04-29 10:25:00,468.64,469.55,468.64,469.26,13121.0,463.5614,464.4616,463.5614,464.1747,13121.0
2021-04-29 10:30:00,469.52,470.27,468.55,468.84,19114.0,464.4319,465.1738,463.4724,463.7593,19114.0
2021-04-29 10:35:00,468.83,468.84,467.58,467.86,21987.0,463.7494,463.7593,462.5129,462.7899,21987.0
2021-04-29 10:40:00,467.86,468.95,467.0,467.13,24335.0,462.7899,463.8681,461.9392,462.0678,24335.0
2021-04-29 10:45:00,466.9,466.99,465.66,466.95,15013.0,461.8403,461.9293,460.6137,461.8897,15013.0
2021-04-29 10:50:00,466.53,466.53,463.39,464.05,38492.0,461.4743,461.4743,458.3683,459.0212,38492.0
2021-04-29 10:55:00,464.3,467.13,463.75,466.66,37182.0,459.2685,462.0678,458.7244,461.6029,37182.0
2021-04-29 11:00:00,466.87,468.36,466.39,467.77,29870.0,461.8106,463.2845,461.3358,462.7009,29870.0
2021-04-29 11:05:00,467.83,467.83,465.24,466.11,19275.0,462.7602,462.7602,460.1983,461.0588,19275.0
2021-04-29 11:10:00,466.1,466.78,465.5,465.66,22360.0,461.049,461.7216,460.4555,460.6137,22360.0
2021-04-29 11:15:00,465.54,466.27,465.3,466.05,29690.0,460.495,461.2171,460.2576,460.9995,29690.0
2021-04-29 11:20:00,466.27,466.28,465.25,465.41,37292.0,461.2171,461.227,460.2082,460.3664,37292.0
2021-04-29 11:25:00,465.44,465.62,462.11,463.25,46007.0,460.3961,460.5742,457.1022,458.2298,46007.0
2021-04-29 11:30:00,463.03,465.05,463.03,464.46,15054.0,458.0122,460.0103,458.0122,459.4267,15054.0
2021-04-29 11:35:00,464.66,465.05,463.93,464.42,24064.0,459.6246,460.0103,458.9025,459.3872,24064.0
2021-04-29 11:40:00,464.32,465.01,464.0,464.15,20681.0,459.2882,459.9708,458.9717,459.1201,20681.0
2021-04-29 11:45:00,464.25,464.68,464.13,464.28,53061.0,459.219,459.6443,459.1003,459.2487,53061.0
2021-04-29 11:50:00,464.28,464.44,462.37,462.94,26917.0,459.2487,459.4069,457.3594,457.9232,26917.0
2021-04-29 11:55:00,462.8,463.63,462.45,463.13,23295.0,457.7847,458.6057,457.4385,458.1111,23295.0
2021-04-29 12:00:00,463.09,463.36,462.63,462.78,22198.0,458.0716,458.3387,457.6166,457.7649,22198.0
2021-04-29 12:05:00,462.78,463.31,462.42,463.31,19331.0,457.7649,458.2892,457.4088,458.2892,19331.0
2021-04-29 12:10:00,463.06,463.27,461.9,462.14,28115.0,458.0419,458.2496,456.8945,457.1319,28115.0
2021-04-29 12:15:00,462.49,462.83,461.85,462.18,13943.0,457.4781,457.8144,456.845,457.1714,13943.0
2021-04-29 12:20:00,462.18,463.72,461.97,463.43,23230.0,457.1714,458.6947,456.9637,458.4079,23230.0
2021-04-29 12:25:00,463.45,463.45,462.08,462.5,26275.0,458.4277,458.4277,457.0725,457.488,26275.0
2021-04-29 12:30:00,462.5,463.71,462.18,463.15,17280.0,457.488,458.6849,457.1714,458.1309,17280.0
2021-04-29 12:35:00,463.27,465.21,462.92,465.01,112862.0,458.2496,460.1686,457.9034,459.9708,112862.0
2021-04-29 12:40:00,465.22,466.29,464.99,466.0,7868.0,460.1785,461.2369,459.951,460.95,7868.0
2021-04-29 12:45:00,466.01,466.14,465.32,465.66,13262.0,460.9599,461.0885,460.2774,460.6137,13262.0
2021-04-29 12:50:00,465.73,466.57,465.52,466.33,9428.0,460.683,461.5139,460.4752,461.2765,9428.0
2021-04-29 12:55:00,466.3,467.41,466.25,466.41,10079.0,461.2468,462.3448,461.1973,461.3556,10079.0
2021-04-29 13:00:00,466.58,467.03,466.37,466.42,9739.0,461.5238,461.9689,461.316,461.3655,9739.0
2021-04-29 13:05:00,466.42,466.92,465.65,465.73,57690.0,461.3655,461.8601,460.6038,460.683,57690.0
2021-04-29 13:10:00,465.59,465.74,464.88,465.11,14042.0,460.5445,460.6929,459.8422,460.0697,14042.0
2021-04-29 13:15:00,464.71,464.86,463.74,464.37,38656.0,459.674,459.8224,458.7145,459.3377,38656.0
2021-04-29 13:20:00,464.37,464.37,463.02,463.62,29032.0,459.3377,459.3377,458.0023,458.5958,29032.0
2021-04-29 13:25:00,463.33,463.66,462.85,463.46,9344.0,458.309,458.6354,457.8342,458.4376,9344.0
2021-04-29 13:30:00,463.46,463.46,462.51,462.94,7664.0,458.4376,458.4376,457.4979,457.9232,7664.0
2021-04-29 13:35:00,462.84,463.29,462.62,463.26,11536.0,457.8243,458.2694,457.6067,458.2397,11536.0
2021-04-29 13:40:00,463.19,463.73,463.0,463.22,11297.0,458.1705,458.7046,457.9826,458.2002,11297.0
2021-04-29 13:45:00,463.22,463.47,462.95,463.02,6925.0,458.2002,458.4475,457.9331,458.0023,6925.0
2021-04-29 13:50:00,463.01,463.95,462.85,463.08,9341.0,457.9924,458.9223,457.8342,458.0617,9341.0
2021-04-29 13:55:00,463.08,463.37,462.67,463.23,38920.0,458.0617,458.3485,457.6561,458.2101,38920.0
2021-04-29 14:00:00,463.22,463.44,462.84,463.25,27124.0,458.2002,458.4178,457.8243,458.2298,27124.0
2021-04-29 14:05:00,463.23,463.32,462.28,462.67,25776.0,458.2101,458.2991,457.2704,457.6561,25776.0
2021-04-29 14:10:00,462.57,463.08,462.02,462.15,18339.0,457.5572,458.0617,457.0132,457.1418,18339.0
2021-04-29 14:15:00,462.29,462.65,461.61,461.72,14635.0,457.2802,457.6363,456.6076,456.7164,14635.0
2021-04-29 14:20:00,461.83,462.37,461.6,462.05,14599.0,456.8252,457.3594,456.5977,457.0428,14599.0
2021-04-29 14:25:00,462.05,462.87,462.05,462.7,11994.0,457.0428,457.854,457.0428,457.6858,11994.0
2021-04-29 14:30:00,462.44,463.0,462.31,462.86,24005.0,457.4286,457.9826,457.3,457.8441,24005.0
2021-04-29 14:35:00,462.87,464.21,462.82,463.77,10627.0,457.854,459.1794,457.8045,458.7442,10627.0
2021-04-29 14:40:00,463.64,463.69,462.76,462.93,9491.0,458.6156,458.6651,457.7452,457.9133,9491.0
2021-04-29 14:45:00,463.15,464.67,463.15,463.55,13916.0,458.1309,459.6345,458.1309,458.5266,13916.0
2021-04-29 14:50:00,463.62,463.62,462.43,462.55,19470.0,458.5958,458.5958,457.4187,457.5374,19470.0
2021-04-29 14:55:00,462.46,463.53,462.27,463.43,15116.0,457.4484,458.5068,457.2605,458.4079,15116.0
2021-04-29 15:00:00,463.37,463.95,462.88,463.95,40642.0,458.3485,458.9223,457.8639,458.9223,40642.0
2021-04-29 15:05:00,464.0,465.09,463.78,463.79,22011.0,458.9717,460.0499,458.7541,458.764,22011.0
2021-04-29 15:10:00,463.79,464.49,463.79,464.14,15862.0,458.764,459.4564,458.764,459.1102,15862.0
2021-04-29 15:15:00,464.2,464.38,463.55,463.8,49062.0,459.1695,459.3476,458.5266,458.7739,49062.0
2021-04-29 15:20:00,463.99,464.29,463.63,463.63,14288.0,458.9618,459.2586,458.6057,458.6057,14288.0
2021-04-29 15:25:00,463.75,463.75,462.89,463.13,30694.0,458.7244,458.7244,457.8737,458.1111,30694.0
2021-04-29 15:30:00,463.12,463.12,462.19,462.71,38191.0,458.1013,458.1013,457.1813,457.6957,38191.0
2021-04-29 15:35:00,462.64,463.32,462.51,463.2,45836.0,457.6265,458.2991,457.4979,458.1804,45836.0
2021-04-29 15:40:00,463.2,464.41,463.18,464.09,26102.0,458.1804,459.3773,458.1606,459.0607,26102.0
2021-04-29 15:45:00,464.04,464.53,464.03,464.16,65540.0,459.0113,459.496,459.0014,459.13,65540.0
2021-04-29 15:50:00,464.02,464.29,463.25,463.9,92531.0,458.9915,459.2586,458.2298,458.8728,92531.0
2021-04-29 15:55:00,463.86,464.62,462.83,464.61,131905.0,458.8332,459.585,457.8144,459.5751,131905.0
2021-04-30 09:30:00,465.47,471.3,465.0,468.48,100259.0,460.4258,466.1926,459.9609,463.4032,100259.0
2021-04-30 09:35:00,468.56,470.87,466.67,470.49,19594.0,463.4823,465.7673,461.6128,465.3914,19594.0
2021-04-30 09:40:00,469.95,470.84,469.19,470.08,23185.0,464.8572,465.7376,464.1055,464.9858,23185.0
2021-04-30 09:45:00,470.15,471.76,469.88,471.16,28165.0,465.0551,466.6476,464.788,466.0541,28165.0
2021-04-30 09:50:00,470.99,473.17,470.9,472.26,22003.0,465.886,468.0423,465.7969,467.1422,22003.0
2021-04-30 09:55:00,472.27,473.45,472.02,472.33,21326.0,467.1521,468.3193,466.9048,467.2114,21326.0
2021-04-30 10:00:00,472.27,472.31,470.69,471.1,24839.0,467.1521,467.1917,465.5892,465.9948,24839.0
2021-04-30 10:05:00,471.09,471.2,469.28,470.73,83932.0,465.9849,466.0937,464.1945,465.6288,83932.0
2021-04-30 10:10:00,470.96,471.87,470.65,471.02,15057.0,465.8563,466.7564,465.5497,465.9156,15057.0
2021-04-30 10:15:00,470.85,471.0,470.1,470.5,10397.0,465.7475,465.8959,465.0056,465.4013,10397.0
2021-04-30 10:20:00,470.83,471.05,470.31,470.49,5726.0,465.7277,465.9453,465.2133,465.3914,5726.0
2021-04-30 10:25:00,470.34,471.24,470.19,471.24,7553.0,465.243,466.1333,465.0946,466.1333,7553.0
2021-04-30 10:30:00,471.35,471.35,470.63,471.0,32595.0,466.2421,466.2421,465.5299,465.8959,32595.0
2021-04-30 10:35:00,470.67,471.14,469.76,470.13,12498.0,465.5694,466.0343,464.6693,465.0353,12498.0
2021-04-30 10:40:00,470.0,470.31,469.77,470.31,9357.0,464.9067,465.2133,464.6792,465.2133,9357.0
2021-04-30 10:45:00,470.12,470.68,469.86,470.2,10869.0,465.0254,465.5793,464.7682,465.1045,10869.0
2021-04-30 10:50:00,470.0,470.76,469.88,470.2,11464.0,464.9067,465.6585,464.788,465.1045,11464.0
2021-04-30 10:55:00,470.04,470.69,469.91,470.0,9975.0,464.9463,465.5892,464.8177,464.9067,9975.0
2021-04-30 11:00:00,470.05,471.24,469.99,471.24,16249.0,464.9562,466.1333,464.8968,466.1333,16249.0
2021-04-30 11:05:00,471.16,471.69,471.0,471.28,12072.0,466.0541,466.5784,465.8959,466.1728,12072.0
2021-04-30 11:10:00,471.46,472.56,471.39,472.06,9401.0,466.3509,467.439,466.2816,466.9444,9401.0
2021-04-30 11:15:00,472.22,472.22,471.04,471.86,11965.0,467.1026,467.1026,465.9354,466.7465,11965.0
2021-04-30 11:20:00,471.99,472.78,471.47,472.55,10704.0,466.8751,467.6566,466.3608,467.4291,10704.0
2021-04-30 11:25:00,472.65,473.15,472.39,472.72,15161.0,467.528,468.0226,467.2708,467.5972,15161.0
2021-04-30 11:30:00,472.58,473.26,472.34,473.06,9056.0,467.4587,468.1314,467.2213,467.9335,9056.0
2021-04-30 11:35:00,473.09,473.74,472.89,473.72,11099.0,467.9632,468.6062,467.7654,468.5864,11099.0
2021-04-30 11:40:00,473.76,474.33,473.02,473.03,15280.0,468.6259,469.1898,467.894,467.9039,15280.0
2021-04-30 11:45:00,472.88,474.27,472.88,473.91,12447.0,467.7555,469.1304,467.7555,468.7743,12447.0
2021-04-30 11:50:00,474.01,474.01,473.63,473.81,8932.0,468.8732,468.8732,468.4974,468.6754,8932.0
2021-04-30 11:55:00,473.81,473.81,473.31,473.4,8329.0,468.6754,468.6754,468.1808,468.2698,8329.0
2021-04-30 12:00:00,473.42,473.97,473.04,473.8,11978.0,468.2896,468.8337,467.9138,468.6655,11978.0
2021-04-30 12:05:00,473.94,474.45,473.71,473.72,6325.0,468.804,469.3085,468.5765,468.5864,6325.0
2021-04-30 12:10:00,473.75,474.21,473.71,474.06,12683.0,468.6161,469.0711,468.5765,468.9227,12683.0
2021-04-30 12:15:00,474.06,474.88,474.04,474.66,8766.0,468.9227,469.7338,468.9029,469.5162,8766.0
2021-04-30 12:20:00,474.65,475.11,474.33,475.11,39923.0,469.5063,469.9613,469.1898,469.9613,39923.0
2021-04-30 12:25:00,475.04,475.17,474.27,474.28,19697.0,469.8921,470.0207,469.1304,469.1403,19697.0
2021-04-30 12:30:00,474.41,474.41,473.16,473.17,8735.0,469.2689,469.2689,468.0325,468.0423,8735.0
2021-04-30 12:35:00,473.02,473.16,472.22,472.58,15383.0,467.894,468.0325,467.1026,467.4587,15383.0
2021-04-30 12:40:00,472.55,472.71,472.03,472.03,4718.0,467.4291,467.5873,466.9147,466.9147,4718.0
2021-04-30 12:45:00,472.16,472.2,471.77,472.2,13462.0,467.0433,467.0829,466.6575,467.0829,13462.0
2021-04-30 12:50:00,472.32,473.2,472.27,472.34,17727.0,467.2016,468.072,467.1521,467.2213,17727.0
2021-04-30 12:55:00,472.44,472.59,472.27,472.27,5302.0,467.3203,467.4686,467.1521,467.1521,5302.0
2021-04-30 13:00:00,472.38,472.59,472.22,472.45,3679.0,467.2609,467.4686,467.1026,467.3301,3679.0
2021-04-30 13:05:00,472.42,472.83,472.28,472.83,5635.0,467.3005,467.706,467.162,467.706,5635.0
2021-04-30 13:10:00,472.97,472.97,471.77,471.89,4550.0,467.8445,467.8445,466.6575,466.7762,4550.0
2021-04-30 13:15:00,471.95,471.98,470.94,471.03,8505.0,466.8356,466.8652,465.8365,465.9255,8505.0
2021-04-30 13:20:00,470.92,471.69,470.92,471.69,5484.0,465.8167,466.5784,465.8167,466.5784,5484.0
2021-04-30 13:25:00,471.95,472.64,471.74,472.56,5070.0,466.8356,467.5181,466.6278,467.439,5070.0
2021-04-30 13:30:00,472.58,472.8,472.47,472.65,3667.0,467.4587,467.6764,467.3499,467.528,3667.0
2021-04-30 13:35:00,472.7,472.7,472.02,472.23,4789.0,467.5774,467.5774,466.9048,467.1125,4789.0
2021-04-30 13:40:00,472.14,472.48,471.9,472.17,7111.0,467.0235,467.3598,466.7861,467.0532,7111.0
2021-04-30 13:45:00,472.2,472.87,472.01,472.86,13933.0,467.0829,467.7456,466.8949,467.7357,13933.0
2021-04-30 13:50:00,472.86,472.86,472.25,472.25,3162.0,467.7357,467.7357,467.1323,467.1323,3162.0
2021-04-30 13:55:00,472.34,472.44,471.1,471.1,8664.0,467.2213,467.3203,465.9948,465.9948,8664.0
2021-04-30 14:00:00,471.13,471.39,470.31,470.31,10004.0,466.0244,466.2816,465.2133,465.2133,10004.0
2021-04-30 14:05:00,470.45,470.69,470.0,470.58,39114.0,465.3518,465.5892,464.9067,465.4804,39114.0
2021-04-30 14:10:00,470.62,471.1,470.24,470.24,4067.0,465.52,465.9948,465.1441,465.1441,4067.0
2021-04-30 14:15:00,470.38,470.38,470.0,470.06,11548.0,465.2826,465.2826,464.9067,464.966,11548.0
2021-04-30 14:20:00,470.06,470.53,469.98,470.32,8001.0,464.966,465.431,464.8869,465.2232,8001.0
2021-04-30 14:25:00,470.47,470.82,470.43,470.67,3840.0,465.3716,465.7178,465.332,465.5694,3840.0
2021-04-30 14:30:00,470.81,470.81,470.0,470.49,4948.0,465.7079,465.7079,464.9067,465.3914,4948.0
2021-04-30 14:35:00,470.37,470.64,470.09,470.26,2347.0,465.2727,465.5398,464.9957,465.1639,2347.0
2021-04-30 14:40:00,470.1,470.59,470.1,470.37,2100.0,465.0056,465.4903,465.0056,465.2727,2100.0
2021-04-30 14:45:00,470.52,470.52,469.91,470.1,8872.0,465.4211,465.4211,464.8177,465.0056,8872.0
2021-04-30 14:50:00,470.2,470.32,470.06,470.25,1922.0,465.1045,465.2232,464.966,465.154,1922.0
2021-04-30 14:55:00,470.39,470.47,470.03,470.03,3421.0,465.2925,465.3716,464.9364,464.9364,3421.0
2021-04-30 15:00:00,470.25,470.78,470.14,470.29,4585.0,465.154,465.6782,465.0452,465.1936,4585.0
2021-04-30 15:05:00,470.44,470.68,470.05,470.35,11137.0,465.3419,465.5793,464.9562,465.2529,11137.0
2021-04-30 15:10:00,470.42,471.22,470.42,471.11,4746.0,465.3221,466.1135,465.3221,466.0047,4746.0
2021-04-30 15:15:00,470.98,471.35,470.77,471.0,9975.0,465.8761,466.2421,465.6684,465.8959,9975.0
2021-04-30 15:20:00,471.18,471.18,470.26,470.73,7112.0,466.0739,466.0739,465.1639,465.6288,7112.0
2021-04-30 15:25:00,470.68,470.68,470.12,470.21,16012.0,465.5793,465.5793,465.0254,465.1144,16012.0
2021-04-30 15:30:00,470.21,470.28,469.93,470.0,21202.0,465.1144,465.1837,464.8375,464.9067,21202.0
2021-04-30 15:35:00,470.12,470.63,470.09,470.43,11218.0,465.0254,465.5299,464.9957,465.332,11218.0
2021-04-30 15:40:00,470.35,470.45,469.99,470.16,10873.0,465.2529,465.3518,464.8968,465.065,10873.0
2021-04-30 15:45:00,470.24,470.79,469.86,470.79,21480.0,465.1441,465.6881,464.7682,465.6881,21480.0
2021-04-30 15:50:00,470.79,471.28,470.11,470.57,51954.0,465.6881,466.1728,465.0155,465.4705,51954.0
2021-04-30 15:55:00,470.48,470.84,470.0,470.23,78895.0,465.3815,465.7376,464.9067,465.1342,78895.0
2021-05-03 09:30:00,471.78,473.13,470.7,470.7,35738.0,466.6674,468.0028,465.5991,465.5991,35738.0
2021-05-03 09:35:00,470.65,470.77,469.77,470.44,19055.0,465.5497,465.6684,464.6792,465.3419,19055.0
2021-05-03 09:40:00,470.37,470.46,467.52,467.71,6326.0,465.2727,465.3617,462.4536,462.6415,6326.0
2021-05-03 09:45:00,468.0,468.85,467.57,468.08,7832.0,462.9284,463.7692,462.503,463.0075,7832.0
2021-05-03 09:50:00,467.65,468.67,467.32,468.53,7131.0,462.5822,463.5911,462.2557,463.4526,7131.0
2021-05-03 09:55:00,468.58,469.61,467.44,469.3,8789.0,463.5021,464.5209,462.3744,464.2143,8789.0
2021-05-03 10:00:00,469.07,469.33,468.36,468.94,9565.0,463.9868,464.244,463.2845,463.8582,9565.0
2021-05-03 10:05:00,468.55,469.81,468.55,469.66,6910.0,463.4724,464.7188,463.4724,464.5704,6910.0
2021-05-03 10:10:00,469.75,470.17,469.57,469.81,6750.0,464.6594,465.0749,464.4814,464.7188,6750.0
2021-05-03 10:15:00,469.89,470.2,469.28,469.41,5749.0,464.7979,465.1045,464.1945,464.3231,5749.0
2021-05-03 10:20:00,469.64,469.67,468.88,469.42,29434.0,464.5506,464.5803,463.7988,464.333,29434.0
2021-05-03 10:25:00,469.48,469.98,468.89,468.91,24813.0,464.3923,464.8869,463.8087,463.8285,24813.0
2021-05-03 10:30:00,468.93,469.47,468.41,468.41,11652.0,463.8483,464.3824,463.3339,463.3339,11652.0
2021-05-03 10:35:00,468.32,468.43,467.26,467.41,12597.0,463.2449,463.3537,462.1964,462.3448,12597.0
2021-05-03 10:40:00,467.35,468.25,467.34,468.15,10216.0,462.2854,463.1757,462.2755,463.0767,10216.0
2021-05-03 10:45:00,468.16,468.24,467.65,468.24,8542.0,463.0866,463.1658,462.5822,463.1658,8542.0
2021-05-03 10:50:00,468.16,468.45,467.49,467.65,11585.0,463.0866,463.3735,462.4239,462.5822,11585.0
2021-05-03 10:55:00,467.52,467.55,466.32,466.85,15899.0,462.4536,462.4832,461.2666,461.7908,15899.0
2021-05-03 11:00:00,466.94,467.29,466.34,466.52,10680.0,461.8799,462.2261,461.2864,461.4644,10680.0
2021-05-03 11:05:00,466.43,467.06,466.41,466.58,8319.0,461.3754,461.9986,461.3556,461.5238,8319.0
2021-05-03 11:10:00,466.44,466.88,466.18,466.25,25353.0,461.3853,461.8205,461.1281,461.1973,25353.0
2021-05-03 11:15:00,466.18,468.7,466.18,468.7,43873.0,461.1281,463.6208,461.1281,463.6208,43873.0
2021-05-03 11:20:00,468.61,469.17,468.54,468.86,13813.0,463.5318,464.0857,463.4625,463.779,13813.0
2021-05-03 11:25:00,468.92,469.83,468.91,469.36,50848.0,463.8384,464.7385,463.8285,464.2736,50848.0
2021-05-03 11:30:00,469.29,469.39,468.68,468.94,3314.0,464.2044,464.3033,463.601,463.8582,3314.0
2021-05-03 11:35:00,469.15,469.49,468.67,468.83,4644.0,464.0659,464.4022,463.5911,463.7494,4644.0
2021-05-03 11:40:00,468.87,469.46,468.79,469.31,9375.0,463.7889,464.3725,463.7098,464.2242,9375.0
2021-05-03 11:45:00,469.31,469.54,469.0,469.54,8046.0,464.2242,464.4517,463.9175,464.4517,8046.0
2021-05-03 11:50:00,469.23,469.34,469.21,469.29,1335.0,464.145,464.2538,464.1253,464.2044,1335.0
2021-05-03 11:55:00,469.29,469.64,469.25,469.5,2958.0,464.2044,464.5506,464.1648,464.4121,2958.0
2021-05-03 12:00:00,469.4,469.5,469.29,469.5,3542.0,464.3132,464.4121,464.2044,464.4121,3542.0
2021-05-03 12:05:00,469.49,469.81,469.24,469.24,4713.0,464.4022,464.7188,464.1549,464.1549,4713.0
2021-05-03 12:10:00,469.0,469.0,468.24,468.39,3262.0,463.9175,463.9175,463.1658,463.3141,3262.0
2021-05-03 12:15:00,468.39,468.39,467.32,467.48,3000.0,463.3141,463.3141,462.2557,462.414,3000.0
2021-05-03 12:20:00,467.48,467.58,466.8,466.8,5414.0,462.414,462.5129,461.7414,461.7414,5414.0
2021-05-03 12:25:00,466.62,466.7,466.18,466.31,7280.0,461.5633,461.6425,461.1281,461.2567,7280.0
2021-05-03 12:30:00,466.31,467.31,466.31,467.31,5316.0,461.2567,462.2458,461.2567,462.2458,5316.0
2021-05-03 12:35:00,467.31,467.91,467.31,467.91,2211.0,462.2458,462.8393,462.2458,462.8393,2211.0
2021-05-03 12:40:00,467.95,468.58,467.8,468.58,2943.0,462.8789,463.5021,462.7305,463.5021,2943.0
2021-05-03 12:45:00,468.66,469.15,468.65,469.05,4665.0,463.5812,464.0659,463.5713,463.967,4665.0
2021-05-03 12:50:00,469.24,469.47,469.13,469.14,6871.0,464.1549,464.3824,464.0461,464.056,6871.0
2021-05-03 12:55:00,468.95,469.09,468.27,468.73,2295.0,463.8681,464.0066,463.1954,463.6505,2295.0
2021-05-03 13:00:00,468.72,468.83,468.54,468.75,4993.0,463.6406,463.7494,463.4625,463.6702,4993.0
2021-05-03 13:05:00,468.72,468.83,468.26,468.42,2950.0,463.6406,463.7494,463.1856,463.3438,2950.0
2021-05-03 13:10:00,468.32,468.68,468.32,468.56,1765.0,463.2449,463.601,463.2449,463.4823,1765.0
2021-05-03 13:15:00,468.56,468.6,467.6,467.6,8793.0,463.4823,463.5219,462.5327,462.5327,8793.0
2021-05-03 13:20:00,467.7,467.75,466.86,466.87,5089.0,462.6316,462.6811,461.8007,461.8106,5089.0
2021-05-03 13:25:00,466.67,466.67,466.3,466.31,8480.0,461.6128,461.6128,461.2468,461.2567,8480.0
2021-05-03 13:30:00,466.4,466.88,465.98,466.71,17419.0,461.3457,461.8205,460.9303,461.6523,17419.0
2021-05-03 13:35:00,466.71,467.57,466.54,467.31,9597.0,461.6523,462.503,461.4842,462.2458,9597.0
2021-05-03 13:40:00,467.52,467.68,467.16,467.21,3121.0,462.4536,462.6118,462.0975,462.1469,3121.0
2021-05-03 13:45:00,467.14,467.34,466.74,467.04,18255.0,462.0777,462.2755,461.682,461.9788,18255.0
2021-05-03 13:50:00,467.2,467.2,466.19,466.87,4585.0,462.137,462.137,461.138,461.8106,4585.0
2021-05-03 13:55:00,466.72,466.78,466.27,466.48,4682.0,461.6622,461.7216,461.2171,461.4248,4682.0
2021-05-03 14:00:00,466.39,467.01,466.39,466.55,5034.0,461.3358,461.9491,461.3358,461.4941,5034.0
2021-05-03 14:05:00,466.67,467.23,466.16,466.93,10572.0,461.6128,462.1667,461.1083,461.87,10572.0
2021-05-03 14:10:00,466.96,467.24,466.67,466.67,6767.0,461.8996,462.1766,461.6128,461.6128,6767.0
2021-05-03 14:15:00,466.68,466.92,466.59,466.67,4242.0,461.6227,461.8601,461.5336,461.6128,4242.0
2021-05-03 14:20:00,466.68,466.68,465.72,465.96,7751.0,461.6227,461.6227,460.6731,460.9105,7751.0
2021-05-03 14:25:00,465.97,466.13,465.83,465.87,2968.0,460.9204,461.0786,460.7819,460.8215,2968.0
2021-05-03 14:30:00,465.81,466.11,465.73,466.11,5937.0,460.7621,461.0588,460.683,461.0588,5937.0
2021-05-03 14:35:00,466.13,466.13,465.72,465.81,5200.0,461.0786,461.0786,460.6731,460.7621,5200.0
2021-05-03 14:40:00,465.72,465.75,465.14,465.46,7323.0,460.6731,460.7028,460.0994,460.4159,7323.0
2021-05-03 14:45:00,465.41,465.68,465.31,465.31,2900.0,460.3664,460.6335,460.2675,460.2675,2900.0
2021-05-03 14:50:00,465.34,465.9,465.34,465.74,5701.0,460.2972,460.8511,460.2972,460.6929,5701.0
2021-05-03 14:55:00,466.12,466.56,465.71,466.56,7300.0,461.0687,461.504,460.6632,461.504,7300.0
2021-05-03 15:00:00,466.46,466.56,466.12,466.17,5580.0,461.4051,461.504,461.0687,461.1182,5580.0
2021-05-03 15:05:00,466.17,466.35,465.63,465.66,9018.0,461.1182,461.2962,460.5841,460.6137,9018.0
2021-05-03 15:10:00,465.3,465.98,465.28,465.97,5541.0,460.2576,460.9303,460.2378,460.9204,5541.0
2021-05-03 15:15:00,465.98,466.11,465.64,465.9,4619.0,460.9303,461.0588,460.5939,460.8511,4619.0
2021-05-03 15:20:00,466.02,466.45,466.01,466.28,6786.0,460.9698,461.3952,460.9599,461.227,6786.0
2021-05-03 15:25:00,466.38,466.51,466.06,466.27,11929.0,461.3259,461.4545,461.0094,461.2171,11929.0
2021-05-03 15:30:00,466.21,466.28,465.71,465.77,10766.0,461.1578,461.227,460.6632,460.7225,10766.0
2021-05-03 15:35:00,465.89,466.35,465.79,466.17,9903.0,460.8412,461.2962,460.7423,461.1182,9903.0
2021-05-03 15:40:00,466.18,466.33,465.92,466.14,10351.0,461.1281,461.2765,460.8709,461.0885,10351.0
2021-05-03 15:45:00,466.29,466.29,465.46,465.46,13026.0,461.2369,461.2369,460.4159,460.4159,13026.0
2021-05-03 15:50:00,465.28,466.91,465.27,466.61,36972.0,460.2378,461.8502,460.228,461.5534,36972.0
2021-05-03 15:55:00,466.46,467.47,466.1,467.46,68051.0,461.4051,462.4041,461.049,462.3942,68051.0
2021-05-04 09:30:00,463.93,464.15,461.16,462.11,50348.0,458.9025,459.1201,456.1625,457.1022,50348.0
2021-05-04 09:35:00,462.31,462.61,461.85,462.27,11936.0,457.3,457.5968,456.845,457.2605,11936.0
2021-05-04 09:40:00,462.02,463.0,461.36,462.35,11381.0,457.0132,457.9826,456.3603,457.3396,11381.0
2021-05-04 09:45:00,462.29,464.2,462.28,464.08,10394.0,457.2802,459.1695,457.2704,459.0508,10394.0
2021-05-04 09:50:00,464.08,464.61,462.98,464.15,6211.0,459.0508,459.5751,457.9628,459.1201,6211.0
2021-05-04 09:55:00,463.99,464.3,463.08,464.23,18335.0,458.9618,459.2685,458.0617,459.1992,18335.0
2021-05-04 10:00:00,464.0,465.2,463.45,464.08,12039.0,458.9717,460.1587,458.4277,459.0508,12039.0
2021-05-04 10:05:00,463.88,463.88,462.81,462.95,7986.0,458.853,458.853,457.7946,457.9331,7986.0
2021-05-04 10:10:00,462.92,464.2,462.84,464.2,6653.0,457.9034,459.1695,457.8243,459.1695,6653.0
2021-05-04 10:15:00,464.0,464.15,463.0,463.0,5987.0,458.9717,459.1201,457.9826,457.9826,5987.0
2021-05-04 10:20:00,463.0,463.22,461.39,461.53,9259.0,457.9826,458.2002,456.39,456.5285,9259.0
2021-05-04 10:25:00,461.59,462.74,461.58,462.71,129651.0,456.5878,457.7254,456.5779,457.6957,129651.0
2021-05-04 10:30:00,462.75,462.91,461.3,461.43,5885.0,457.7353,457.8935,456.301,456.4296,5885.0
2021-05-04 10:35:00,461.59,461.73,461.21,461.35,8119.0,456.5878,456.7263,456.212,456.3504,8119.0
2021-05-04 10:40:00,461.42,461.43,460.47,460.47,7837.0,456.4197,456.4296,455.48,455.48,7837.0
2021-05-04 10:45:00,460.34,460.35,459.62,459.91,8761.0,455.3514,455.3613,454.6392,454.926,8761.0
2021-05-04 10:50:00,459.96,460.55,459.86,460.4,12244.0,454.9755,455.5591,454.8766,455.4107,12244.0
2021-05-04 10:55:00,460.4,460.88,460.22,460.22,6294.0,455.4107,455.8855,455.2327,455.2327,6294.0
2021-05-04 11:00:00,460.35,461.67,460.34,461.67,12996.0,455.3613,456.667,455.3514,456.667,12996.0
2021-05-04 11:05:00,461.51,462.03,461.2,461.86,6309.0,456.5087,457.0231,456.2021,456.8549,6309.0
2021-05-04 11:10:00,461.79,461.82,460.6,460.77,8275.0,456.7857,456.8153,455.6086,455.7767,8275.0
2021-05-04 11:15:00,460.68,460.87,460.2,460.73,22205.0,455.6877,455.8756,455.2129,455.7372,22205.0
2021-05-04 11:20:00,460.54,460.85,460.11,460.18,11294.0,455.5492,455.8559,455.1239,455.1931,11294.0
2021-05-04 11:25:00,460.09,461.3,459.82,461.3,12336.0,455.1041,456.301,454.837,456.301,12336.0
2021-05-04 11:30:00,461.18,461.74,461.05,461.61,4886.0,456.1823,456.7362,456.0537,456.6076,4886.0
2021-05-04 11:35:00,461.53,461.53,461.16,461.18,7141.0,456.5285,456.5285,456.1625,456.1823,7141.0
2021-05-04 11:40:00,461.14,461.14,460.61,460.8,6678.0,456.1427,456.1427,455.6185,455.8064,6678.0
2021-05-04 11:45:00,460.72,460.8,460.29,460.65,8335.0,455.7273,455.8064,455.3019,455.658,8335.0
2021-05-04 11:50:00,460.6,460.74,460.3,460.46,6305.0,455.6086,455.747,455.3118,455.4701,6305.0
2021-05-04 11:55:00,460.55,460.59,460.1,460.21,6617.0,455.5591,455.5987,455.114,455.2228,6617.0
2021-05-04 12:00:00,460.15,461.74,460.13,461.54,7993.0,455.1634,456.7362,455.1437,456.5384,7993.0
2021-05-04 12:05:00,461.71,461.72,461.0,461.57,3365.0,456.7065,456.7164,456.0042,456.568,3365.0
2021-05-04 12:10:00,461.61,461.68,461.24,461.57,6896.0,456.6076,456.6769,456.2416,456.568,6896.0
2021-05-04 12:15:00,461.71,461.72,461.17,461.47,4633.0,456.7065,456.7164,456.1724,456.4691,4633.0
2021-05-04 12:20:00,461.47,461.75,461.01,461.15,6655.0,456.4691,456.7461,456.0141,456.1526,6655.0
2021-05-04 12:25:00,461.02,461.69,461.02,461.69,4600.0,456.024,456.6867,456.024,456.6867,4600.0
2021-05-04 12:30:00,461.74,462.22,461.66,461.97,14195.0,456.7362,457.211,456.6571,456.9637,14195.0
2021-05-04 12:35:00,462.04,462.21,461.46,461.9,6468.0,457.033,457.2011,456.4592,456.8945,6468.0
2021-05-04 12:40:00,461.98,462.02,461.5,461.88,6271.0,456.9736,457.0132,456.4988,456.8747,6271.0
2021-05-04 12:45:00,461.86,462.46,461.86,462.36,4591.0,456.8549,457.4484,456.8549,457.3495,4591.0
2021-05-04 12:50:00,462.48,463.21,462.44,462.78,18706.0,457.4682,458.1903,457.4286,457.7649,18706.0
2021-05-04 12:55:00,462.62,462.67,462.19,462.57,4735.0,457.6067,457.6561,457.1813,457.5572,4735.0
2021-05-04 13:00:00,462.34,462.5,462.26,462.37,17442.0,457.3297,457.488,457.2506,457.3594,17442.0
2021-05-04 13:05:00,462.25,462.5,462.04,462.34,9479.0,457.2407,457.488,457.033,457.3297,9479.0
2021-05-04 13:10:00,462.18,462.18,461.74,462.14,4072.0,457.1714,457.1714,456.7362,457.1319,4072.0
2021-05-04 13:15:00,462.35,462.36,461.6,461.65,12563.0,457.3396,457.3495,456.5977,456.6472,12563.0
2021-05-04 13:20:00,461.65,462.09,461.39,461.91,6455.0,456.6472,457.0824,456.39,456.9044,6455.0
2021-05-04 13:25:00,461.9,462.17,461.9,461.96,2623.0,456.8945,457.1615,456.8945,456.9538,2623.0
2021-05-04 13:30:00,461.71,462.23,461.71,462.1,1774.0,456.7065,457.2209,456.7065,457.0923,1774.0
2021-05-04 13:35:00,462.29,462.69,462.27,462.64,10775.0,457.2802,457.6759,457.2605,457.6265,10775.0
2021-05-04 13:40:00,462.63,462.68,462.02,462.11,7781.0,457.6166,457.666,457.0132,457.1022,7781.0
2021-05-04 13:45:00,462.16,462.56,462.07,462.1,5762.0,457.1517,457.5473,457.0626,457.0923,5762.0
2021-05-04 13:50:00,462.23,462.23,461.31,461.61,7428.0,457.2209,457.2209,456.3109,456.6076,7428.0
2021-05-04 13:55:00,461.64,461.92,461.36,461.55,5832.0,456.6373,456.9143,456.3603,456.5483,5832.0
2021-05-04 14:00:00,461.36,461.56,461.01,461.38,60757.0,456.3603,456.5582,456.0141,456.3801,60757.0
2021-05-04 14:05:00,461.54,462.44,461.54,462.25,8569.0,456.5384,457.4286,456.5384,457.2407,8569.0
2021-05-04 14:10:00,462.4,462.91,462.27,462.91,8087.0,457.3891,457.8935,457.2605,457.8935,8087.0
2021-05-04 14:15:00,463.0,463.0,462.22,462.3,3895.0,457.9826,457.9826,457.211,457.2901,3895.0
2021-05-04 14:20:00,462.21,462.54,462.16,462.53,4598.0,457.2011,457.5275,457.1517,457.5176,4598.0
2021-05-04 14:25:00,462.5,462.54,461.3,461.38,10145.0,457.488,457.5275,456.301,456.3801,10145.0
2021-05-04 14:30:00,461.43,461.71,461.42,461.54,9733.0,456.4296,456.7065,456.4197,456.5384,9733.0
2021-05-04 14:35:00,461.65,462.03,461.65,462.01,2683.0,456.6472,457.0231,456.6472,457.0033,2683.0
2021-05-04 14:40:00,462.13,462.7,462.09,462.66,56636.0,457.122,457.6858,457.0824,457.6462,56636.0
2021-05-04 14:45:00,462.63,463.31,462.62,463.18,5644.0,457.6166,458.2892,457.6067,458.1606,5644.0
2021-05-04 14:50:00,463.29,463.45,463.25,463.31,2539.0,458.2694,458.4277,458.2298,458.2892,2539.0
2021-05-04 14:55:00,463.34,463.57,463.15,463.2,6008.0,458.3189,458.5464,458.1309,458.1804,6008.0
2021-05-04 15:00:00,463.06,463.55,462.95,463.4,5593.0,458.0419,458.5266,457.9331,458.3782,5593.0
2021-05-04 15:05:00,463.14,463.14,462.5,462.93,4172.0,458.121,458.121,457.488,457.9133,4172.0
2021-05-04 15:10:00,462.93,463.15,462.6,462.65,8195.0,457.9133,458.1309,457.5869,457.6363,8195.0
2021-05-04 15:15:00,462.47,463.21,462.47,463.21,5547.0,457.4583,458.1903,457.4583,458.1903,5547.0
2021-05-04 15:20:00,463.21,463.27,462.14,462.21,7577.0,458.1903,458.2496,457.1319,457.2011,7577.0
2021-05-04 15:25:00,462.19,462.66,462.19,462.58,5591.0,457.1813,457.6462,457.1813,457.5671,5591.0
2021-05-04 15:30:00,462.54,463.06,462.3,462.96,8054.0,457.5275,458.0419,457.2901,457.943,8054.0
2021-05-04 15:35:00,462.94,463.27,462.86,463.19,10600.0,457.9232,458.2496,457.8441,458.1705,10600.0
2021-05-04 15:40:00,463.18,463.18,462.3,462.6,11835.0,458.1606,458.1606,457.2901,457.5869,11835.0
2021-05-04 15:45:00,462.67,463.37,462.55,462.94,18284.0,457.6561,458.3485,457.5374,457.9232,18284.0
2021-05-04 15:50:00,463.01,464.51,463.01,464.06,31130.0,457.9924,459.4762,457.9924,459.0311,31130.0
2021-05-04 15:55:00,464.14,465.77,464.0,465.49,104903.0,459.1102,460.7225,458.9717,460.4456,104903.0
2021-05-05 09:30:00,468.6,471.35,467.27,469.33,31465.0,463.5219,466.2421,462.2063,464.244,31465.0
2021-05-05 09:35:00,469.24,470.47,467.95,468.12,6220.0,464.1549,465.3716,462.8789,463.0471,6220.0
2021-05-05 09:40:00,468.28,469.21,466.48,466.48,8055.0,463.2053,464.1253,461.4248,461.4248,8055.0
2021-05-05 09:45:00,466.34,467.77,466.34,467.31,7749.0,461.2864,462.7009,461.2864,462.2458,7749.0
2021-05-05 09:50:00,467.05,467.58,466.69,467.01,10599.0,461.9887,462.5129,461.6326,461.9491,10599.0
2021-05-05 09:55:00,466.95,467.8,466.95,467.74,3404.0,461.8897,462.7305,461.8897,462.6712,3404.0
2021-05-05 10:00:00,467.85,468.11,466.73,466.98,3832.0,462.78,463.0372,461.6721,461.9194,3832.0
2021-05-05 10:05:00,466.73,468.16,466.73,467.83,6697.0,461.6721,463.0866,461.6721,462.7602,6697.0
2021-05-05 10:10:00,467.63,467.74,466.73,467.26,4879.0,462.5624,462.6712,461.6721,462.1964,4879.0
2021-05-05 10:15:00,467.3,467.73,466.92,467.34,5057.0,462.236,462.6613,461.8601,462.2755,5057.0
2021-05-05 10:20:00,467.05,467.15,464.89,465.15,7620.0,461.9887,462.0876,459.8521,460.1093,7620.0
2021-05-05 10:25:00,465.35,466.98,464.82,466.98,4354.0,460.3071,461.9194,459.7828,461.9194,4354.0
2021-05-05 10:30:00,466.34,466.79,465.76,465.76,10853.0,461.2864,461.7315,460.7126,460.7126,10853.0
2021-05-05 10:35:00,465.47,466.1,465.23,465.54,4008.0,460.4258,461.049,460.1884,460.495,4008.0
2021-05-05 10:40:00,465.52,466.03,465.08,466.03,6009.0,460.4752,460.9797,460.04,460.9797,6009.0
2021-05-05 10:45:00,466.06,466.55,466.06,466.33,2610.0,461.0094,461.4941,461.0094,461.2765,2610.0
2021-05-05 10:50:00,466.35,466.94,466.05,466.94,5044.0,461.2962,461.8799,460.9995,461.8799,5044.0
2021-05-05 10:55:00,466.98,467.72,466.94,467.72,3696.0,461.9194,462.6514,461.8799,462.6514,3696.0
2021-05-05 11:00:00,467.3,467.3,466.74,467.14,4910.0,462.236,462.236,461.682,462.0777,4910.0
2021-05-05 11:05:00,466.98,467.44,466.94,467.2,6414.0,461.9194,462.3744,461.8799,462.137,6414.0
2021-05-05 11:10:00,467.1,467.94,466.95,467.67,6219.0,462.0381,462.869,461.8897,462.6019,6219.0
2021-05-05 11:15:00,467.8,468.34,467.53,468.26,12457.0,462.7305,463.2647,462.4635,463.1856,12457.0
2021-05-05 11:20:00,468.4,469.31,468.4,469.06,5505.0,463.324,464.2242,463.324,463.9769,5505.0
2021-05-05 11:25:00,469.06,469.07,468.71,468.73,21800.0,463.9769,463.9868,463.6307,463.6505,21800.0
2021-05-05 11:30:00,467.06,468.19,467.03,468.16,9743.0,461.9986,463.1163,461.9689,463.0866,9743.0
2021-05-05 11:35:00,468.33,468.99,467.98,468.42,12655.0,463.2548,463.9076,462.9086,463.3438,12655.0
2021-05-05 11:40:00,468.58,469.22,468.58,468.89,3996.0,463.5021,464.1351,463.5021,463.8087,3996.0
2021-05-05 11:45:00,468.72,469.3,468.38,469.11,6901.0,463.6406,464.2143,463.3043,464.0263,6901.0
2021-05-05 11:50:00,468.99,469.23,468.64,468.92,8941.0,463.9076,464.145,463.5614,463.8384,8941.0
2021-05-05 11:55:00,468.94,469.71,468.69,469.69,8849.0,463.8582,464.6198,463.6109,464.6001,8849.0
2021-05-05 12:00:00,469.77,469.78,469.24,469.57,7399.0,464.6792,464.6891,464.1549,464.4814,7399.0
2021-05-05 12:05:00,469.65,470.47,469.64,470.18,31345.0,464.5605,465.3716,464.5506,465.0847,31345.0
2021-05-05 12:10:00,470.49,470.49,468.96,469.11,5493.0,465.3914,465.3914,463.878,464.0263,5493.0
2021-05-05 12:15:00,469.19,469.92,469.19,469.86,19548.0,464.1055,464.8276,464.1055,464.7682,19548.0
2021-05-05 12:20:00,469.87,470.5,469.0,469.92,56191.0,464.7781,465.4013,463.9175,464.8276,56191.0
2021-05-05 12:25:00,469.91,470.07,469.6,469.98,5115.0,464.8177,464.9759,464.511,464.8869,5115.0
2021-05-05 12:30:00,470.01,470.98,470.01,470.92,8641.0,464.9166,465.8761,464.9166,465.8167,8641.0
2021-05-05 12:35:00,470.83,471.67,470.8,471.48,7191.0,465.7277,466.5586,465.698,466.3707,7191.0
2021-05-05 12:40:00,471.58,471.58,470.8,471.13,8543.0,466.4696,466.4696,465.698,466.0244,8543.0
2021-05-05 12:45:00,471.26,472.2,471.25,472.2,6235.0,466.153,467.0829,466.1431,467.0829,6235.0
2021-05-05 12:50:00,472.14,472.22,472.03,472.15,1662.0,467.0235,467.1026,466.9147,467.0334,1662.0
2021-05-05 12:55:00,472.0,472.38,471.46,472.38,7227.0,466.885,467.2609,466.3509,467.2609,7227.0
2021-05-05 13:00:00,472.4,472.59,472.35,472.54,5085.0,467.2807,467.4686,467.2312,467.4192,5085.0
2021-05-05 13:05:00,472.57,472.75,471.67,471.9,5414.0,467.4488,467.6269,466.5586,466.7861,5414.0
2021-05-05 13:10:00,471.91,471.91,470.8,471.03,2176.0,466.796,466.796,465.698,465.9255,2176.0
2021-05-05 13:15:00,471.33,471.66,471.28,471.52,1739.0,466.2223,466.5487,466.1728,466.4102,1739.0
2021-05-05 13:20:00,471.54,471.54,471.07,471.48,3038.0,466.43,466.43,465.9651,466.3707,3038.0
2021-05-05 13:25:00,471.49,471.81,471.49,471.71,1553.0,466.3805,466.6971,466.3805,466.5982,1553.0
2021-05-05 13:30:00,471.84,472.63,471.84,472.47,9517.0,466.7268,467.5082,466.7268,467.3499,9517.0
2021-05-05 13:35:00,472.33,472.88,472.31,472.82,6844.0,467.2114,467.7555,467.1917,467.6961,6844.0
2021-05-05 13:40:00,472.88,473.5,472.74,473.0,20794.0,467.7555,468.3688,467.617,467.8742,20794.0
2021-05-05 13:45:00,472.79,472.79,472.06,472.11,2724.0,467.6665,467.6665,466.9444,466.9938,2724.0
2021-05-05 13:50:00,472.06,472.22,471.75,472.16,4951.0,466.9444,467.1026,466.6377,467.0433,4951.0
2021-05-05 13:55:00,472.12,472.22,471.83,472.22,15216.0,467.0037,467.1026,466.7169,467.1026,15216.0
2021-05-05 14:00:00,472.2,472.25,471.55,471.6,10269.0,467.0829,467.1323,466.4399,466.4894,10269.0
2021-05-05 14:05:00,471.54,471.55,471.14,471.3,4601.0,466.43,466.4399,466.0343,466.1926,4601.0
2021-05-05 14:10:00,471.35,471.5,471.25,471.48,3749.0,466.2421,466.3904,466.1431,466.3707,3749.0
2021-05-05 14:15:00,471.46,471.78,471.2,471.2,8304.0,466.3509,466.6674,466.0937,466.0937,8304.0
2021-05-05 14:20:00,471.23,471.49,470.82,471.49,3332.0,466.1234,466.3805,465.7178,466.3805,3332.0
2021-05-05 14:25:00,471.43,471.43,470.76,470.76,4741.0,466.3212,466.3212,465.6585,465.6585,4741.0
2021-05-05 14:30:00,470.73,470.98,470.45,470.84,3779.0,465.6288,465.8761,465.3518,465.7376,3779.0
2021-05-05 14:35:00,470.63,470.92,470.47,470.77,4022.0,465.5299,465.8167,465.3716,465.6684,4022.0
2021-05-05 14:40:00,470.83,471.42,470.63,471.15,10218.0,465.7277,466.3113,465.5299,466.0442,10218.0
2021-05-05 14:45:00,471.12,471.5,471.05,471.5,3799.0,466.0146,466.3904,465.9453,466.3904,3799.0
2021-05-05 14:50:00,471.37,471.37,470.58,470.68,2150.0,466.2618,466.2618,465.4804,465.5793,2150.0
2021-05-05 14:55:00,470.63,470.83,469.52,469.52,3121.0,465.5299,465.7277,464.4319,464.4319,3121.0
2021-05-05 15:00:00,469.58,469.91,469.19,469.71,5967.0,464.4912,464.8177,464.1055,464.6198,5967.0
2021-05-05 15:05:00,469.99,470.02,469.05,469.05,6158.0,464.8968,464.9265,463.967,463.967,6158.0
2021-05-05 15:10:00,469.25,469.26,468.51,468.87,8030.0,464.1648,464.1747,463.4328,463.7889,8030.0
2021-05-05 15:15:00,468.84,469.14,468.51,468.54,5274.0,463.7593,464.056,463.4328,463.4625,5274.0
2021-05-05 15:20:00,468.44,468.44,467.77,467.95,4948.0,463.3636,463.3636,462.7009,462.8789,4948.0
2021-05-05 15:25:00,468.13,468.31,467.62,468.15,6882.0,463.057,463.235,462.5525,463.0767,6882.0
2021-05-05 15:30:00,467.98,468.12,467.76,467.92,7375.0,462.9086,463.0471,462.691,462.8492,7375.0
2021-05-05 15:35:00,467.92,468.42,467.76,468.37,10041.0,462.8492,463.3438,462.691,463.2944,10041.0
2021-05-05 15:40:00,468.44,469.09,468.41,468.95,32308.0,463.3636,464.0066,463.3339,463.8681,32308.0
2021-05-05 15:45:00,468.96,469.52,468.72,469.24,33141.0,463.878,464.4319,463.6406,464.1549,33141.0
2021-05-05 15:50:00,469.15,469.15,468.24,468.38,34229.0,464.0659,464.0659,463.1658,463.3043,34229.0
2021-05-05 15:55:00,468.27,468.64,467.27,467.88,97821.0,463.1954,463.5614,462.2063,462.8097,97821.0
2021-05-06 09:30:00,469.04,469.04,462.95,462.95,76506.0,463.9571,463.9571,457.9331,457.9331,76506.0
2021-05-06 09:35:00,463.4,465.12,462.3,465.05,85928.0,458.3782,460.0796,457.2901,460.0103,85928.0
2021-05-06 09:40:00,464.82,465.67,463.51,463.72,4337.0,459.7828,460.6236,458.487,458.6947,4337.0
2021-05-06 09:45:00,463.67,466.29,463.63,465.6,10096.0,458.6453,461.2369,458.6057,460.5544,10096.0
2021-05-06 09:50:00,465.97,467.13,465.89,466.96,6564.0,460.9204,462.0678,460.8412,461.8996,6564.0
2021-05-06 09:55:00,466.63,467.94,466.25,467.54,4370.0,461.5732,462.869,461.1973,462.4734,4370.0
2021-05-06 10:00:00,467.1,467.13,465.8,466.48,75077.0,462.0381,462.0678,460.7522,461.4248,75077.0
2021-05-06 10:05:00,466.48,466.9,465.98,466.35,32395.0,461.4248,461.8403,460.9303,461.2962,32395.0
2021-05-06 10:10:00,466.3,466.9,465.87,466.04,6945.0,461.2468,461.8403,460.8215,460.9896,6945.0
2021-05-06 10:15:00,466.1,466.81,465.93,466.19,6133.0,461.049,461.7513,460.8808,461.138,6133.0
2021-05-06 10:20:00,466.25,466.7,465.76,466.27,26101.0,461.1973,461.6425,460.7126,461.2171,26101.0
2021-05-06 10:25:00,466.29,466.47,466.06,466.17,7238.0,461.2369,461.4149,461.0094,461.1182,7238.0
2021-05-06 10:30:00,466.15,466.38,465.11,465.11,10826.0,461.0984,461.3259,460.0697,460.0697,10826.0
2021-05-06 10:35:00,465.21,466.37,465.19,466.24,7772.0,460.1686,461.316,460.1488,461.1874,7772.0
2021-05-06 10:40:00,466.26,469.07,466.22,468.42,13923.0,461.2072,463.9868,461.1677,463.3438,13923.0
2021-05-06 10:45:00,468.38,468.77,466.85,467.99,30612.0,463.3043,463.69,461.7908,462.9185,30612.0
2021-05-06 10:50:00,468.0,468.35,467.59,467.79,8526.0,462.9284,463.2746,462.5228,462.7206,8526.0
2021-05-06 10:55:00,467.84,467.95,467.25,467.46,7934.0,462.7701,462.8789,462.1865,462.3942,7934.0
2021-05-06 11:00:00,467.4,467.4,465.34,465.51,11136.0,462.3349,462.3349,460.2972,460.4654,11136.0
2021-05-06 11:05:00,465.61,465.68,464.19,464.83,4724.0,460.5643,460.6335,459.1597,459.7927,4724.0
2021-05-06 11:10:00,465.01,465.02,464.59,465.0,4412.0,459.9708,459.9807,459.5553,459.9609,4412.0
2021-05-06 11:15:00,465.05,465.47,464.84,465.4,10425.0,460.0103,460.4258,459.8026,460.3565,10425.0
2021-05-06 11:20:00,465.3,466.97,465.28,466.77,5661.0,460.2576,461.9095,460.2378,461.7117,5661.0
2021-05-06 11:25:00,466.57,466.71,466.19,466.54,8163.0,461.5139,461.6523,461.138,461.4842,8163.0
2021-05-06 11:30:00,466.37,466.84,466.12,466.64,10340.0,461.316,461.7809,461.0687,461.5831,10340.0
2021-05-06 11:35:00,466.73,467.96,466.58,467.96,9437.0,461.6721,462.8888,461.5238,462.8888,9437.0
2021-05-06 11:40:00,467.98,468.5,467.98,468.21,8152.0,462.9086,463.4229,462.9086,463.1361,8152.0
2021-05-06 11:45:00,468.04,468.5,467.81,468.47,13370.0,462.9679,463.4229,462.7404,463.3933,13370.0
2021-05-06 11:50:00,468.26,468.45,467.86,468.01,14818.0,463.1856,463.3735,462.7899,462.9383,14818.0
2021-05-06 11:55:00,468.15,468.15,467.52,467.53,5932.0,463.0767,463.0767,462.4536,462.4635,5932.0
2021-05-06 12:00:00,467.46,467.48,466.55,467.22,25201.0,462.3942,462.414,461.4941,462.1568,25201.0
2021-05-06 12:05:00,467.29,467.32,467.28,467.29,800.0,462.2261,462.2557,462.2162,462.2261,800.0
2021-05-06 12:10:00,467.07,467.63,466.95,467.54,7095.0,462.0084,462.5624,461.8897,462.4734,7095.0
2021-05-06 12:15:00,467.55,468.66,467.54,468.6,3796.0,462.4832,463.5812,462.4734,463.5219,3796.0
2021-05-06 12:20:00,468.79,469.61,468.76,469.61,5823.0,463.7098,464.5209,463.6801,464.5209,5823.0
2021-05-06 12:25:00,469.53,470.0,469.53,469.64,5142.0,464.4418,464.9067,464.4418,464.5506,5142.0
2021-05-06 12:30:00,469.59,469.99,469.58,469.92,4453.0,464.5011,464.8968,464.4912,464.8276,4453.0
2021-05-06 12:35:00,469.98,470.26,469.92,470.18,4066.0,464.8869,465.1639,464.8276,465.0847,4066.0
2021-05-06 12:40:00,470.26,470.26,469.38,469.59,10748.0,465.1639,465.1639,464.2934,464.5011,10748.0
2021-05-06 12:45:00,469.66,469.66,468.9,468.95,12191.0,464.5704,464.5704,463.8186,463.8681,12191.0
2021-05-06 12:50:00,469.06,470.27,469.01,470.27,6480.0,463.9769,465.1738,463.9274,465.1738,6480.0
2021-05-06 12:55:00,470.17,470.37,469.35,469.35,4569.0,465.0749,465.2727,464.2637,464.2637,4569.0
2021-05-06 13:00:00,469.44,469.46,468.72,468.72,1769.0,464.3528,464.3725,463.6406,463.6406,1769.0
2021-05-06 13:05:00,467.98,468.24,467.6,467.6,4526.0,462.9086,463.1658,462.5327,462.5327,4526.0
2021-05-06 13:10:00,467.61,467.83,467.19,467.57,8825.0,462.5426,462.7602,462.1271,462.503,8825.0
2021-05-06 13:15:00,467.59,467.75,467.39,467.43,2198.0,462.5228,462.6811,462.325,462.3645,2198.0
2021-05-06 13:20:00,467.43,467.57,467.19,467.27,3572.0,462.3645,462.503,462.1271,462.2063,3572.0
2021-05-06 13:25:00,467.29,467.47,467.06,467.23,4103.0,462.2261,462.4041,461.9986,462.1667,4103.0
2021-05-06 13:30:00,467.22,467.74,467.1,467.64,6707.0,462.1568,462.6712,462.0381,462.5723,6707.0
2021-05-06 13:35:00,467.75,468.08,467.7,468.08,2775.0,462.6811,463.0075,462.6316,463.0075,2775.0
2021-05-06 13:40:00,468.26,468.26,467.8,468.0,1758.0,463.1856,463.1856,462.7305,462.9284,1758.0
2021-05-06 13:45:00,467.8,467.92,467.35,467.74,3980.0,462.7305,462.8492,462.2854,462.6712,3980.0
2021-05-06 13:50:00,467.55,467.55,467.03,467.24,7313.0,462.4832,462.4832,461.9689,462.1766,7313.0
2021-05-06 13:55:00,467.27,467.37,466.9,466.9,6079.0,462.2063,462.3052,461.8403,461.8403,6079.0
2021-05-06 14:00:00,467.03,467.74,467.01,467.74,4732.0,461.9689,462.6712,461.9491,462.6712,4732.0
2021-05-06 14:05:00,467.69,468.32,467.53,468.15,2957.0,462.6217,463.2449,462.4635,463.0767,2957.0
2021-05-06 14:10:00,468.25,468.26,467.13,467.95,8286.0,463.1757,463.1856,462.0678,462.8789,8286.0
2021-05-06 14:15:00,467.94,468.7,467.94,467.96,7152.0,462.869,463.6208,462.869,462.8888,7152.0
2021-05-06 14:20:00,467.48,467.71,467.26,467.64,4840.0,462.414,462.6415,462.1964,462.5723,4840.0
2021-05-06 14:25:00,467.67,467.77,466.85,467.08,5924.0,462.6019,462.7009,461.7908,462.0183,5924.0
2021-05-06 14:30:00,466.89,467.18,466.68,466.96,3820.0,461.8304,462.1173,461.6227,461.8996,3820.0
2021-05-06 14:35:00,466.9,467.05,466.66,467.04,3372.0,461.8403,461.9887,461.6029,461.9788,3372.0
2021-05-06 14:40:00,466.88,467.0,466.63,466.63,4462.0,461.8205,461.9392,461.5732,461.5732,4462.0
2021-05-06 14:45:00,466.74,466.83,466.61,466.8,3470.0,461.682,461.771,461.5534,461.7414,3470.0
2021-05-06 14:50:00,466.68,467.04,466.56,466.99,5487.0,461.6227,461.9788,461.504,461.9293,5487.0
2021-05-06 14:55:00,466.91,466.98,466.41,466.61,11685.0,461.8502,461.9194,461.3556,461.5534,11685.0
2021-05-06 15:00:00,466.77,467.5,466.68,467.45,11239.0,461.7117,462.4338,461.6227,462.3843,11239.0
2021-05-06 15:05:00,467.37,468.07,467.22,467.93,9080.0,462.3052,462.9976,462.1568,462.8591,9080.0
2021-05-06 15:10:00,467.94,468.34,467.84,468.05,7754.0,462.869,463.2647,462.7701,462.9778,7754.0
2021-05-06 15:15:00,468.04,468.04,466.94,466.95,8294.0,462.9679,462.9679,461.8799,461.8897,8294.0
2021-05-06 15:20:00,466.9,466.9,466.32,466.44,5947.0,461.8403,461.8403,461.2666,461.3853,5947.0
2021-05-06 15:25:00,466.59,467.04,466.47,466.79,5591.0,461.5336,461.9788,461.4149,461.7315,5591.0
2021-05-06 15:30:00,466.99,467.17,466.75,467.06,7851.0,461.9293,462.1074,461.6919,461.9986,7851.0
2021-05-06 15:35:00,467.13,467.42,466.76,467.16,13250.0,462.0678,462.3547,461.7018,462.0975,13250.0
2021-05-06 15:40:00,467.21,468.3,467.07,468.03,13080.0,462.1469,463.2251,462.0084,462.958,13080.0
2021-05-06 15:45:00,468.03,468.54,468.02,468.26,16353.0,462.958,463.4625,462.9482,463.1856,16353.0
2021-05-06 15:50:00,468.34,469.97,468.34,469.57,26404.0,463.2647,464.877,463.2647,464.4814,26404.0
2021-05-06 15:55:00,469.68,470.58,469.44,470.57,64770.0,464.5902,465.4804,464.3528,465.4705,64770.0
2021-05-07 09:30:00,473.44,475.58,472.01,474.91,50447.0,468.3094,470.4262,466.8949,469.7635,50447.0
2021-05-07 09:35:00,474.87,476.08,474.0,475.0,12217.0,469.7239,470.9208,468.8633,469.8525,12217.0
2021-05-07 09:40:00,475.49,476.6,475.08,476.27,18871.0,470.3372,471.4352,469.9316,471.1087,18871.0
2021-05-07 09:45:00,476.44,478.29,475.82,477.97,24680.0,471.2769,473.1069,470.6636,472.7903,24680.0
2021-05-07 09:50:00,478.24,478.99,476.9,477.18,22188.0,473.0574,473.7993,471.7319,472.0089,22188.0
2021-05-07 09:55:00,477.37,478.23,476.48,476.88,12326.0,472.1968,473.0475,471.3165,471.7121,12326.0
2021-05-07 10:00:00,476.95,477.78,476.03,477.64,6275.0,471.7814,472.6024,470.8713,472.4639,6275.0
2021-05-07 10:05:00,477.79,478.64,477.65,478.48,5022.0,472.6123,473.4531,472.4738,473.2948,5022.0
2021-05-07 10:10:00,478.4,478.55,477.19,477.43,6729.0,473.2157,473.364,472.0188,472.2562,6729.0
2021-05-07 10:15:00,477.64,477.83,476.88,477.12,6906.0,472.4639,472.6518,471.7121,471.9495,6906.0
2021-05-07 10:20:00,476.95,478.03,476.79,477.9,16783.0,471.7814,472.8497,471.6231,472.7211,16783.0
2021-05-07 10:25:00,477.92,478.32,477.61,477.99,7552.0,472.7409,473.1365,472.4342,472.8101,7552.0
2021-05-07 10:30:00,478.08,478.27,477.17,477.57,17120.0,472.8991,473.0871,471.999,472.3947,17120.0
2021-05-07 10:35:00,477.49,477.82,477.2,477.2,3841.0,472.3155,472.642,472.0287,472.0287,3841.0
2021-05-07 10:40:00,477.3,477.3,476.17,476.23,9099.0,472.1276,472.1276,471.0098,471.0692,9099.0
2021-05-07 10:45:00,476.28,476.76,475.5,476.19,10631.0,471.1186,471.5934,470.3471,471.0296,10631.0
2021-05-07 10:50:00,476.11,476.46,475.98,476.39,6450.0,470.9505,471.2967,470.8219,471.2274,6450.0
2021-05-07 10:55:00,476.49,476.64,476.15,476.43,9261.0,471.3264,471.4747,470.99,471.267,9261.0
2021-05-07 11:00:00,476.48,476.48,476.0,476.19,4704.0,471.3165,471.3165,470.8417,471.0296,4704.0
2021-05-07 11:05:00,476.13,476.13,475.47,475.65,3293.0,470.9703,470.9703,470.3174,470.4955,3293.0
2021-05-07 11:10:00,475.65,476.33,475.64,476.08,9267.0,470.4955,471.1681,470.4856,470.9208,9267.0
2021-05-07 11:15:00,475.89,476.05,475.61,475.63,2413.0,470.7329,470.8911,470.4559,470.4757,2413.0
2021-05-07 11:20:00,475.62,475.62,475.16,475.51,3645.0,470.4658,470.4658,470.0108,470.357,3645.0
2021-05-07 11:25:00,475.0,475.15,474.58,475.05,4582.0,469.8525,470.0009,469.4371,469.902,4582.0
2021-05-07 11:30:00,475.2,475.31,474.67,475.31,4358.0,470.0503,470.1592,469.5261,470.1592,4358.0
2021-05-07 11:35:00,475.24,475.36,474.88,475.23,4770.0,470.0899,470.2086,469.7338,470.08,4770.0
2021-05-07 11:40:00,475.15,475.29,474.87,475.25,3750.0,470.0009,470.1394,469.7239,470.0998,3750.0
2021-05-07 11:45:00,475.3,475.5,474.6,474.66,4869.0,470.1493,470.3471,469.4568,469.5162,4869.0
2021-05-07 11:50:00,474.82,474.82,474.2,474.45,4176.0,469.6745,469.6745,469.0612,469.3085,4176.0
2021-05-07 11:55:00,474.45,474.45,474.25,474.32,3296.0,469.3085,469.3085,469.1106,469.1799,3296.0
2021-05-07 12:00:00,474.24,474.45,474.16,474.16,2593.0,469.1007,469.3085,469.0216,469.0216,2593.0
2021-05-07 12:05:00,474.09,474.43,473.85,474.19,6855.0,468.9524,469.2887,468.715,469.0513,6855.0
2021-05-07 12:10:00,474.27,474.32,473.75,473.92,4459.0,469.1304,469.1799,468.6161,468.7842,4459.0
2021-05-07 12:15:00,473.81,474.26,473.81,474.26,1550.0,468.6754,469.1205,468.6754,469.1205,1550.0
2021-05-07 12:20:00,474.25,474.25,473.67,473.81,6070.0,469.1106,469.1106,468.5369,468.6754,6070.0
2021-05-07 12:25:00,473.94,474.04,473.45,473.45,2250.0,468.804,468.9029,468.3193,468.3193,2250.0
2021-05-07 12:30:00,473.36,473.53,473.0,473.0,2946.0,468.2303,468.3984,467.8742,467.8742,2946.0
2021-05-07 12:35:00,473.26,473.26,472.72,472.78,4025.0,468.1314,468.1314,467.5972,467.6566,4025.0
2021-05-07 12:40:00,472.57,472.82,472.31,472.82,3901.0,467.4488,467.6961,467.1917,467.6961,3901.0
2021-05-07 12:45:00,472.99,473.35,472.82,473.34,5442.0,467.8643,468.2204,467.6961,468.2105,5442.0
2021-05-07 12:50:00,473.48,473.59,472.72,472.72,3523.0,468.349,468.4578,467.5972,467.5972,3523.0
2021-05-07 12:55:00,472.76,473.09,472.68,472.91,1673.0,467.6368,467.9632,467.5577,467.7852,1673.0
2021-05-07 13:00:00,472.88,472.9,472.27,472.37,2018.0,467.7555,467.7753,467.1521,467.251,2018.0
2021-05-07 13:05:00,472.29,472.3,471.59,472.18,4364.0,467.1719,467.1818,466.4795,467.0631,4364.0
2021-05-07 13:10:00,471.81,471.81,471.04,471.28,3733.0,466.6971,466.6971,465.9354,466.1728,3733.0
2021-05-07 13:15:00,471.21,471.24,470.68,471.12,7564.0,466.1036,466.1333,465.5793,466.0146,7564.0
2021-05-07 13:20:00,470.85,470.99,470.31,470.5,7452.0,465.7475,465.886,465.2133,465.4013,7452.0
2021-05-07 13:25:00,470.47,470.69,470.14,470.18,9830.0,465.3716,465.5892,465.0452,465.0847,9830.0
2021-05-07 13:30:00,470.17,470.72,469.61,470.72,26433.0,465.0749,465.6189,464.5209,465.6189,26433.0
2021-05-07 13:35:00,470.73,471.52,470.73,470.9,6226.0,465.6288,466.4102,465.6288,465.7969,6226.0
2021-05-07 13:40:00,470.79,470.79,470.48,470.61,2678.0,465.6881,465.6881,465.3815,465.5101,2678.0
2021-05-07 13:45:00,470.64,470.64,469.85,470.28,13330.0,465.5398,465.5398,464.7583,465.1837,13330.0
2021-05-07 13:50:00,469.81,469.81,468.88,468.97,7729.0,464.7188,464.7188,463.7988,463.8879,7729.0
2021-05-07 13:55:00,469.11,469.84,468.97,469.59,5961.0,464.0263,464.7484,463.8879,464.5011,5961.0
2021-05-07 14:00:00,469.75,470.57,469.52,470.19,11079.0,464.6594,465.4705,464.4319,465.0946,11079.0
2021-05-07 14:05:00,469.86,470.3,469.85,470.08,7107.0,464.7682,465.2034,464.7583,464.9858,7107.0
2021-05-07 14:10:00,469.93,469.97,469.45,469.55,5381.0,464.8375,464.877,464.3627,464.4616,5381.0
2021-05-07 14:15:00,469.36,469.69,469.0,469.62,4093.0,464.2736,464.6001,463.9175,464.5308,4093.0
2021-05-07 14:20:00,469.78,469.82,469.0,469.17,5975.0,464.6891,464.7286,463.9175,464.0857,5975.0
2021-05-07 14:25:00,469.13,469.4,468.67,469.04,10566.0,464.0461,464.3132,463.5911,463.9571,10566.0
2021-05-07 14:30:00,469.04,469.11,468.41,469.11,46485.0,463.9571,464.0263,463.3339,464.0263,46485.0
2021-05-07 14:35:00,469.2,469.34,468.59,468.82,8718.0,464.1154,464.2538,463.512,463.7395,8718.0
2021-05-07 14:40:00,468.92,469.23,468.74,468.88,7525.0,463.8384,464.145,463.6603,463.7988,7525.0
2021-05-07 14:45:00,469.0,469.13,468.54,468.64,9855.0,463.9175,464.0461,463.4625,463.5614,9855.0
2021-05-07 14:50:00,468.7,468.89,468.51,468.89,7728.0,463.6208,463.8087,463.4328,463.8087,7728.0
2021-05-07 14:55:00,468.89,469.3,468.85,469.03,6383.0,463.8087,464.2143,463.7692,463.9472,6383.0
2021-05-07 15:00:00,468.9,469.46,468.89,469.46,4900.0,463.8186,464.3725,463.8087,464.3725,4900.0
2021-05-07 15:05:00,469.62,470.35,469.58,470.35,7146.0,464.5308,465.2529,464.4912,465.2529,7146.0
2021-05-07 15:10:00,470.2,470.51,470.2,470.43,7341.0,465.1045,465.4112,465.1045,465.332,7341.0
2021-05-07 15:15:00,470.5,471.0,470.43,470.58,6459.0,465.4013,465.8959,465.332,465.4804,6459.0
2021-05-07 15:20:00,470.55,470.55,469.76,469.94,15398.0,465.4507,465.4507,464.6693,464.8473,15398.0
2021-05-07 15:25:00,470.02,470.16,469.53,469.56,9334.0,464.9265,465.065,464.4418,464.4715,9334.0
2021-05-07 15:30:00,469.54,470.03,469.37,469.74,14912.0,464.4517,464.9364,464.2835,464.6495,14912.0
2021-05-07 15:35:00,469.62,469.76,469.32,469.34,16324.0,464.5308,464.6693,464.2341,464.2538,16324.0
2021-05-07 15:40:00,469.42,469.66,468.87,469.0,22596.0,464.333,464.5704,463.7889,463.9175,22596.0
2021-05-07 15:45:00,469.0,469.58,468.59,469.58,25783.0,463.9175,464.4912,463.512,464.4912,25783.0
2021-05-07 15:50:00,469.52,469.52,468.59,468.59,33349.0,464.4319,464.4319,463.512,463.512,33349.0
2021-05-07 15:55:00,468.51,468.77,467.9,468.02,81733.0,463.4328,463.69,462.8295,462.9482,81733.0
2021-05-10 09:30:00,468.02,469.95,465.0,465.25,38420.0,462.9482,464.8572,459.9609,460.2082,38420.0
2021-05-10 09:35:00,465.24,466.85,465.0,466.76,9865.0,460.1983,461.7908,459.9609,461.7018,9865.0
2021-05-10 09:40:00,466.85,468.61,466.85,467.72,8705.0,461.7908,463.5318,461.7908,462.6514,8705.0
2021-05-10 09:45:00,467.69,468.18,467.31,467.52,5816.0,462.6217,463.1064,462.2458,462.4536,5816.0
2021-05-10 09:50:00,467.56,467.57,466.71,467.09,13349.0,462.4931,462.503,461.6523,462.0282,13349.0
2021-05-10 09:55:00,467.22,467.99,466.81,467.73,8260.0,462.1568,462.9185,461.7513,462.6613,8260.0
2021-05-10 10:00:00,467.84,467.96,466.58,466.73,14824.0,462.7701,462.8888,461.5238,461.6721,14824.0
2021-05-10 10:05:00,466.71,467.53,466.42,467.53,7290.0,461.6523,462.4635,461.3655,462.4635,7290.0
2021-05-10 10:10:00,467.66,468.64,467.34,467.89,9853.0,462.5921,463.5614,462.2755,462.8196,9853.0
2021-05-10 10:15:00,467.75,467.75,466.8,467.13,9654.0,462.6811,462.6811,461.7414,462.0678,9654.0
2021-05-10 10:20:00,467.22,467.23,466.31,467.22,14177.0,462.1568,462.1667,461.2567,462.1568,14177.0
2021-05-10 10:25:00,467.12,467.77,466.79,467.34,16685.0,462.0579,462.7009,461.7315,462.2755,16685.0
2021-05-10 10:30:00,467.18,467.67,466.96,467.13,6608.0,462.1173,462.6019,461.8996,462.0678,6608.0
2021-05-10 10:35:00,467.16,467.79,466.95,467.31,5193.0,462.0975,462.7206,461.8897,462.2458,5193.0
2021-05-10 10:40:00,467.46,467.48,466.71,467.09,13985.0,462.3942,462.414,461.6523,462.0282,13985.0
2021-05-10 10:45:00,467.01,467.01,465.99,465.99,14328.0,461.9491,461.9491,460.9402,460.9402,14328.0
2021-05-10 10:50:00,466.0,466.53,465.71,466.19,6777.0,460.95,461.4743,460.6632,461.138,6777.0
2021-05-10 10:55:00,466.15,466.41,464.44,464.44,8718.0,461.0984,461.3556,459.4069,459.4069,8718.0
2021-05-10 11:00:00,464.72,465.15,464.38,464.81,8684.0,459.6839,460.1093,459.3476,459.7729,8684.0
2021-05-10 11:05:00,464.92,465.26,464.6,464.93,10337.0,459.8817,460.2181,459.5652,459.8916,10337.0
2021-05-10 11:10:00,464.92,465.25,464.88,465.25,9776.0,459.8817,460.2082,459.8422,460.2082,9776.0
2021-05-10 11:15:00,465.16,465.6,465.0,465.32,10647.0,460.1191,460.5544,459.9609,460.2774,10647.0
2021-05-10 11:20:00,465.43,465.7,464.91,464.94,9290.0,460.3862,460.6533,459.8719,459.9015,9290.0
2021-05-10 11:25:00,464.93,466.01,464.93,465.54,11209.0,459.8916,460.9599,459.8916,460.495,11209.0
2021-05-10 11:30:00,465.47,465.61,465.23,465.33,6047.0,460.4258,460.5643,460.1884,460.2873,6047.0
2021-05-10 11:35:00,465.24,465.24,464.46,464.47,9079.0,460.1983,460.1983,459.4267,459.4366,9079.0
2021-05-10 11:40:00,464.58,465.02,464.41,464.99,6636.0,459.5454,459.9807,459.3773,459.951,6636.0
2021-05-10 11:45:00,464.99,465.49,464.92,465.49,5491.0,459.951,460.4456,459.8817,460.4456,5491.0
2021-05-10 11:50:00,465.54,465.64,465.04,465.34,5166.0,460.495,460.5939,460.0004,460.2972,5166.0
2021-05-10 11:55:00,465.27,465.73,465.24,465.24,4442.0,460.228,460.683,460.1983,460.1983,4442.0
2021-05-10 12:00:00,465.42,466.04,465.42,465.63,9365.0,460.3763,460.9896,460.3763,460.5841,9365.0
2021-05-10 12:05:00,465.66,465.78,465.18,465.4,3579.0,460.6137,460.7324,460.1389,460.3565,3579.0
2021-05-10 12:10:00,465.43,466.24,465.4,466.05,5459.0,460.3862,461.1874,460.3565,460.9995,5459.0
2021-05-10 12:15:00,466.12,466.18,465.82,466.13,5539.0,461.0687,461.1281,460.772,461.0786,5539.0
2021-05-10 12:20:00,466.03,466.54,466.03,466.54,4886.0,460.9797,461.4842,460.9797,461.4842,4886.0
2021-05-10 12:25:00,466.55,466.59,466.21,466.27,6115.0,461.4941,461.5336,461.1578,461.2171,6115.0
2021-05-10 12:30:00,466.15,466.47,466.15,466.44,3313.0,461.0984,461.4149,461.0984,461.3853,3313.0
2021-05-10 12:35:00,466.39,466.55,466.17,466.33,4564.0,461.3358,461.4941,461.1182,461.2765,4564.0
2021-05-10 12:40:00,466.09,466.3,465.92,466.3,12442.0,461.0391,461.2468,460.8709,461.2468,12442.0
2021-05-10 12:45:00,466.34,466.44,466.12,466.13,7335.0,461.2864,461.3853,461.0687,461.0786,7335.0
2021-05-10 12:50:00,466.12,466.31,466.03,466.05,15176.0,461.0687,461.2567,460.9797,460.9995,15176.0
2021-05-10 12:55:00,466.03,466.21,465.53,465.88,7223.0,460.9797,461.1578,460.4851,460.8313,7223.0
2021-05-10 13:00:00,465.94,465.97,465.58,465.88,5971.0,460.8907,460.9204,460.5346,460.8313,5971.0
2021-05-10 13:05:00,465.78,465.95,465.46,465.73,5268.0,460.7324,460.9006,460.4159,460.683,5268.0
2021-05-10 13:10:00,465.7,465.7,465.62,465.65,1200.0,460.6533,460.6533,460.5742,460.6038,1200.0
2021-05-10 13:15:00,465.64,465.9,465.49,465.74,5270.0,460.5939,460.8511,460.4456,460.6929,5270.0
2021-05-10 13:20:00,465.74,465.83,465.56,465.62,2900.0,460.6929,460.7819,460.5148,460.5742,2900.0
2021-05-10 13:25:00,465.63,465.7,465.27,465.29,10319.0,460.5841,460.6533,460.228,460.2477,10319.0
2021-05-10 13:30:00,465.31,465.39,464.45,464.45,8175.0,460.2675,460.3467,459.4168,459.4168,8175.0
2021-05-10 13:35:00,464.46,464.85,464.16,464.66,16932.0,459.4267,459.8125,459.13,459.6246,16932.0
2021-05-10 13:40:00,464.75,464.9,464.65,464.85,2907.0,459.7136,459.862,459.6147,459.8125,2907.0
2021-05-10 13:45:00,464.86,465.42,464.82,464.82,9249.0,459.8224,460.3763,459.7828,459.7828,9249.0
2021-05-10 13:50:00,464.86,464.89,464.73,464.75,2412.0,459.8224,459.8521,459.6938,459.7136,2412.0
2021-05-10 13:55:00,464.85,465.25,464.69,464.77,5621.0,459.8125,460.2082,459.6542,459.7334,5621.0
2021-05-10 14:00:00,464.66,464.66,463.73,463.92,35308.0,459.6246,459.6246,458.7046,458.8926,35308.0
2021-05-10 14:05:00,464.03,464.42,463.91,464.2,23172.0,459.0014,459.3872,458.8827,459.1695,23172.0
2021-05-10 14:10:00,464.18,464.2,463.44,463.47,7434.0,459.1498,459.1695,458.4178,458.4475,7434.0
2021-05-10 14:15:00,463.54,463.93,463.13,463.36,13378.0,458.5167,458.9025,458.1111,458.3387,13378.0
2021-05-10 14:20:00,463.41,463.54,462.61,462.94,11998.0,458.3881,458.5167,457.5968,457.9232,11998.0
2021-05-10 14:25:00,462.87,463.2,462.8,463.17,21293.0,457.854,458.1804,457.7847,458.1507,21293.0
2021-05-10 14:30:00,463.13,463.82,462.79,463.7,13237.0,458.1111,458.7937,457.7748,458.675,13237.0
2021-05-10 14:35:00,463.64,463.79,463.35,463.46,8628.0,458.6156,458.764,458.3288,458.4376,8628.0
2021-05-10 14:40:00,463.46,463.54,463.34,463.42,4233.0,458.4376,458.5167,458.3189,458.398,4233.0
2021-05-10 14:45:00,463.37,463.41,462.9,462.97,6613.0,458.3485,458.3881,457.8836,457.9529,6613.0
2021-05-10 14:50:00,463.04,463.13,462.4,462.58,8456.0,458.0221,458.1111,457.3891,457.5671,8456.0
2021-05-10 14:55:00,462.54,463.09,462.51,463.04,6076.0,457.5275,458.0716,457.4979,458.0221,6076.0
2021-05-10 15:00:00,462.95,463.44,462.95,463.17,6801.0,457.9331,458.4178,457.9331,458.1507,6801.0
2021-05-10 15:05:00,463.08,463.37,462.79,463.37,14323.0,458.0617,458.3485,457.7748,458.3485,14323.0
2021-05-10 15:10:00,463.31,463.81,463.24,463.27,7317.0,458.2892,458.7838,458.22,458.2496,7317.0
2021-05-10 15:15:00,463.46,463.54,462.9,463.08,5530.0,458.4376,458.5167,457.8836,458.0617,5530.0
2021-05-10 15:20:00,463.11,463.35,462.76,463.05,5426.0,458.0914,458.3288,457.7452,458.032,5426.0
2021-05-10 15:25:00,463.11,463.16,462.84,463.12,12431.0,458.0914,458.1408,457.8243,458.1013,12431.0
2021-05-10 15:30:00,463.0,463.78,462.94,463.72,9788.0,457.9826,458.7541,457.9232,458.6947,9788.0
2021-05-10 15:35:00,463.71,463.84,463.49,463.72,12703.0,458.6849,458.8134,458.4672,458.6947,12703.0
2021-05-10 15:40:00,463.78,463.82,463.54,463.68,13167.0,458.7541,458.7937,458.5167,458.6552,13167.0
2021-05-10 15:45:00,463.67,463.82,463.01,463.27,24522.0,458.6453,458.7937,457.9924,458.2496,24522.0
2021-05-10 15:50:00,463.63,464.06,463.06,463.44,35544.0,458.6057,459.0311,458.0419,458.4178,35544.0
2021-05-10 15:55:00,463.54,464.03,463.0,463.18,66585.0,458.5167,459.0014,457.9826,458.1606,66585.0
2021-05-11 09:30:00,457.74,459.22,455.71,456.21,76072.0,452.7796,454.2435,450.7716,451.2661,76072.0
2021-05-11 09:35:00,456.33,457.91,456.32,456.88,40077.0,451.3848,452.9477,451.3749,451.9289,40077.0
2021-05-11 09:40:00,456.87,457.87,456.62,457.87,10727.0,451.919,452.9081,451.6717,452.9081,10727.0
2021-05-11 09:45:00,457.64,457.95,456.63,456.64,16348.0,452.6806,452.9873,451.6816,451.6915,16348.0
2021-05-11 09:50:00,456.73,457.12,455.5,456.51,16650.0,451.7805,452.1663,450.5638,451.5629,16650.0
2021-05-11 09:55:00,456.53,457.27,455.9,457.18,21374.0,451.5827,452.3146,450.9595,452.2256,21374.0
2021-05-11 10:00:00,457.44,458.7,457.29,458.7,12727.0,452.4828,453.7292,452.3344,453.7292,12727.0
2021-05-11 10:05:00,458.35,459.7,458.34,459.7,23244.0,453.3829,454.7183,453.3731,454.7183,23244.0
2021-05-11 10:10:00,459.64,461.25,459.56,461.24,15536.0,454.659,456.2515,454.5798,456.2416,15536.0
2021-05-11 10:15:00,461.02,461.02,459.24,460.7,13012.0,456.024,456.024,454.2633,455.7075,13012.0
2021-05-11 10:20:00,461.06,461.41,458.75,458.75,9655.0,456.0636,456.4098,453.7786,453.7786,9655.0
2021-05-11 10:25:00,458.65,459.23,457.86,458.22,48740.0,453.6797,454.2534,452.8983,453.2544,48740.0
2021-05-11 10:30:00,458.58,459.13,458.12,458.95,46447.0,453.6105,454.1545,453.1554,453.9764,46447.0
2021-05-11 10:35:00,458.95,459.34,458.35,458.66,17118.0,453.9764,454.3622,453.3829,453.6896,17118.0
2021-05-11 10:40:00,458.55,459.07,458.27,458.44,14183.0,453.5808,454.0951,453.3038,453.472,14183.0
2021-05-11 10:45:00,458.55,459.44,458.1,459.2,14201.0,453.5808,454.4611,453.1357,454.2237,14201.0
2021-05-11 10:50:00,459.22,459.49,458.78,459.04,6876.0,454.2435,454.5106,453.8083,454.0655,6876.0
2021-05-11 10:55:00,458.92,460.08,458.62,459.66,9633.0,453.9468,455.0942,453.65,454.6787,9633.0
2021-05-11 11:00:00,459.65,460.06,459.33,459.75,11124.0,454.6689,455.0744,454.3523,454.7678,11124.0
2021-05-11 11:05:00,459.5,460.01,459.02,459.76,10543.0,454.5205,455.025,454.0457,454.7777,10543.0
2021-05-11 11:10:00,459.61,459.95,459.28,459.83,14174.0,454.6293,454.9656,454.3029,454.8469,14174.0
2021-05-11 11:15:00,459.96,461.8,459.68,461.54,10344.0,454.9755,456.7956,454.6985,456.5384,10344.0
2021-05-11 11:20:00,461.54,462.25,461.54,461.92,8825.0,456.5384,457.2407,456.5384,456.9143,8825.0
2021-05-11 11:25:00,462.07,462.65,461.87,462.52,6480.0,457.0626,457.6363,456.8648,457.5078,6480.0
2021-05-11 11:30:00,462.7,462.8,462.31,462.56,3324.0,457.6858,457.7847,457.3,457.5473,3324.0
2021-05-11 11:35:00,462.67,463.22,462.67,462.76,5892.0,457.6561,458.2002,457.6561,457.7452,5892.0
2021-05-11 11:40:00,462.74,462.84,462.08,462.08,4716.0,457.7254,457.8243,457.0725,457.0725,4716.0
2021-05-11 11:45:00,461.95,462.68,461.76,462.68,4727.0,456.9439,457.666,456.756,457.666,4727.0
2021-05-11 11:50:00,462.46,463.41,462.31,463.14,4580.0,457.4484,458.3881,457.3,458.121,4580.0
2021-05-11 11:55:00,462.97,463.5,462.83,463.11,3402.0,457.9529,458.4771,457.8144,458.0914,3402.0
2021-05-11 12:00:00,462.92,463.32,462.86,462.93,2816.0,457.9034,458.2991,457.8441,457.9133,2816.0
2021-05-11 12:05:00,462.8,463.12,462.71,462.86,4931.0,457.7847,458.1013,457.6957,457.8441,4931.0
2021-05-11 12:10:00,462.8,463.16,462.7,462.8,7841.0,457.7847,458.1408,457.6858,457.7847,7841.0
2021-05-11 12:15:00,462.81,463.3,462.8,463.0,2329.0,457.7946,458.2793,457.7847,457.9826,2329.0
2021-05-11 12:20:00,462.99,463.0,462.29,462.37,4469.0,457.9727,457.9826,457.2802,457.3594,4469.0
2021-05-11 12:25:00,462.41,462.59,462.22,462.59,3007.0,457.3989,457.577,457.211,457.577,3007.0
2021-05-11 12:30:00,462.47,462.47,461.77,461.88,4493.0,457.4583,457.4583,456.7659,456.8747,4493.0
2021-05-11 12:35:00,461.88,462.31,461.88,462.28,1440.0,456.8747,457.3,456.8747,457.2704,1440.0
2021-05-11 12:40:00,462.15,462.28,461.43,461.43,2051.0,457.1418,457.2704,456.4296,456.4296,2051.0
2021-05-11 12:45:00,461.46,461.53,461.2,461.39,15582.0,456.4592,456.5285,456.2021,456.39,15582.0
2021-05-11 12:50:00,461.42,461.74,461.14,461.38,4946.0,456.4197,456.7362,456.1427,456.3801,4946.0
2021-05-11 12:55:00,461.49,461.76,461.08,461.4,9931.0,456.4889,456.756,456.0834,456.3999,9931.0
2021-05-11 13:00:00,461.48,462.18,461.28,462.18,5095.0,456.479,457.1714,456.2812,457.1714,5095.0
2021-05-11 13:05:00,462.09,462.18,461.82,462.09,2508.0,457.0824,457.1714,456.8153,457.0824,2508.0
2021-05-11 13:10:00,462.01,462.42,461.94,462.15,4772.0,457.0033,457.4088,456.934,457.1418,4772.0
2021-05-11 13:15:00,462.12,462.39,461.98,462.2,7930.0,457.1121,457.3792,456.9736,457.1912,7930.0
2021-05-11 13:20:00,462.25,462.5,462.08,462.5,6432.0,457.2407,457.488,457.0725,457.488,6432.0
2021-05-11 13:25:00,462.53,463.14,462.26,462.91,6828.0,457.5176,458.121,457.2506,457.8935,6828.0
2021-05-11 13:30:00,462.9,463.08,462.7,462.86,4977.0,457.8836,458.0617,457.6858,457.8441,4977.0
2021-05-11 13:35:00,462.74,463.03,462.68,462.87,4788.0,457.7254,458.0122,457.666,457.854,4788.0
2021-05-11 13:40:00,462.86,463.15,462.75,462.75,12544.0,457.8441,458.1309,457.7353,457.7353,12544.0
2021-05-11 13:45:00,462.84,463.44,462.72,462.92,9992.0,457.8243,458.4178,457.7056,457.9034,9992.0
2021-05-11 13:50:00,462.7,462.78,461.79,461.83,5413.0,457.6858,457.7649,456.7857,456.8252,5413.0
2021-05-11 13:55:00,461.82,462.63,461.71,462.45,3015.0,456.8153,457.6166,456.7065,457.4385,3015.0
2021-05-11 14:00:00,462.47,462.65,461.96,462.0,12117.0,457.4583,457.6363,456.9538,456.9934,12117.0
2021-05-11 14:05:00,462.1,462.19,461.28,461.28,4491.0,457.0923,457.1813,456.2812,456.2812,4491.0
2021-05-11 14:10:00,461.32,461.36,460.81,460.97,3969.0,456.3208,456.3603,455.8163,455.9746,3969.0
2021-05-11 14:15:00,460.88,461.05,460.79,460.8,5862.0,455.8855,456.0537,455.7965,455.8064,5862.0
2021-05-11 14:20:00,460.87,462.15,460.79,461.9,9089.0,455.8756,457.1418,455.7965,456.8945,9089.0
2021-05-11 14:25:00,461.89,463.44,461.89,463.44,6252.0,456.8846,458.4178,456.8846,458.4178,6252.0
2021-05-11 14:30:00,463.3,463.3,462.03,462.43,10290.0,458.2793,458.2793,457.0231,457.4187,10290.0
2021-05-11 14:35:00,462.32,462.32,461.69,461.91,7058.0,457.3099,457.3099,456.6867,456.9044,7058.0
2021-05-11 14:40:00,461.84,462.73,461.62,462.56,16763.0,456.8351,457.7155,456.6175,457.5473,16763.0
2021-05-11 14:45:00,462.64,463.49,462.38,463.45,6317.0,457.6265,458.4672,457.3693,458.4277,6317.0
2021-05-11 14:50:00,463.47,463.47,462.58,463.0,6925.0,458.4475,458.4475,457.5671,457.9826,6925.0
2021-05-11 14:55:00,462.9,463.21,462.77,463.21,5603.0,457.8836,458.1903,457.755,458.1903,5603.0
2021-05-11 15:00:00,463.25,463.88,463.23,463.53,8172.0,458.2298,458.853,458.2101,458.5068,8172.0
2021-05-11 15:05:00,463.41,463.51,463.17,463.21,6243.0,458.3881,458.487,458.1507,458.1903,6243.0
2021-05-11 15:10:00,463.12,463.24,462.69,462.9,15786.0,458.1013,458.22,457.6759,457.8836,15786.0
2021-05-11 15:15:00,462.78,463.7,462.73,463.5,10557.0,457.7649,458.675,457.7155,458.4771,10557.0
2021-05-11 15:20:00,463.48,463.73,463.19,463.73,11663.0,458.4574,458.7046,458.1705,458.7046,11663.0
2021-05-11 15:25:00,463.94,464.02,463.38,463.47,3611.0,458.9124,458.9915,458.3584,458.4475,3611.0
2021-05-11 15:30:00,463.48,463.61,462.66,462.66,16183.0,458.4574,458.5859,457.6462,457.6462,16183.0
2021-05-11 15:35:00,462.54,462.64,461.65,461.91,15683.0,457.5275,457.6265,456.6472,456.9044,15683.0
2021-05-11 15:40:00,461.93,462.34,461.7,462.14,13622.0,456.9241,457.3297,456.6966,457.1319,13622.0
2021-05-11 15:45:00,462.07,463.11,462.07,463.11,10765.0,457.0626,458.0914,457.0626,458.0914,10765.0
2021-05-11 15:50:00,463.24,463.87,462.77,463.38,25218.0,458.22,458.8431,457.755,458.3584,25218.0
2021-05-11 15:55:00,463.44,464.14,463.08,464.14,56389.0,458.4178,459.1102,458.0617,459.1102,56389.0
2021-05-12 09:30:00,457.7,460.0,457.7,459.3,41075.0,452.74,455.0151,452.74,454.3226,41075.0
2021-05-12 09:35:00,459.22,461.61,459.22,460.62,18357.0,454.2435,456.6076,454.2435,455.6283,18357.0
2021-05-12 09:40:00,460.42,463.34,460.42,462.56,6874.0,455.4305,458.3189,455.4305,457.5473,6874.0
2021-05-12 09:45:00,462.76,464.0,461.85,462.56,16736.0,457.7452,458.9717,456.845,457.5473,16736.0
2021-05-12 09:50:00,463.02,463.66,462.22,463.66,5114.0,458.0023,458.6354,457.211,458.6354,5114.0
2021-05-12 09:55:00,463.19,463.19,461.05,461.39,3916.0,458.1705,458.1705,456.0537,456.39,3916.0
2021-05-12 10:00:00,461.55,461.55,459.75,460.78,10165.0,456.5483,456.5483,454.7678,455.7866,10165.0
2021-05-12 10:05:00,460.99,461.77,460.61,460.7,2813.0,455.9943,456.7659,455.6185,455.7075,2813.0
2021-05-12 10:10:00,460.75,460.76,459.45,459.97,6669.0,455.7569,455.7668,454.471,454.9854,6669.0
2021-05-12 10:15:00,460.11,460.11,459.51,460.0,7876.0,455.1239,455.1239,454.5304,455.0151,7876.0
2021-05-12 10:20:00,460.14,460.71,460.01,460.25,4537.0,455.1535,455.7174,455.025,455.2624,4537.0
2021-05-12 10:25:00,460.33,461.53,460.33,460.46,6450.0,455.3415,456.5285,455.3415,455.4701,6450.0
2021-05-12 10:30:00,460.3,460.4,459.77,460.04,4460.0,455.3118,455.4107,454.7876,455.0546,4460.0
2021-05-12 10:35:00,460.09,460.91,459.98,460.17,4890.0,455.1041,455.9152,454.9953,455.1832,4890.0
2021-05-12 10:40:00,460.23,460.23,459.51,459.72,5737.0,455.2426,455.2426,454.5304,454.7381,5737.0
2021-05-12 10:45:00,459.63,460.54,459.45,459.56,4936.0,454.6491,455.5492,454.471,454.5798,4936.0
2021-05-12 10:50:00,459.65,460.17,459.36,459.93,4850.0,454.6689,455.1832,454.382,454.9458,4850.0
2021-05-12 10:55:00,460.07,460.62,459.89,460.22,5315.0,455.0843,455.6283,454.9063,455.2327,5315.0
2021-05-12 11:00:00,460.31,460.49,459.85,460.06,12489.0,455.3217,455.4998,454.8667,455.0744,12489.0
2021-05-12 11:05:00,460.0,460.17,459.16,459.91,9822.0,455.0151,455.1832,454.1842,454.926,9822.0
2021-05-12 11:10:00,459.99,460.2,459.77,459.78,3380.0,455.0052,455.2129,454.7876,454.7974,3380.0
2021-05-12 11:15:00,459.92,460.17,459.64,460.17,5154.0,454.9359,455.1832,454.659,455.1832,5154.0
2021-05-12 11:20:00,460.08,460.09,459.39,459.5,6766.0,455.0942,455.1041,454.4117,454.5205,6766.0
2021-05-12 11:25:00,459.58,459.62,458.95,459.41,8772.0,454.5996,454.6392,453.9764,454.4315,8772.0
2021-05-12 11:30:00,459.4,459.55,458.82,458.82,4074.0,454.4216,454.5699,453.8479,453.8479,4074.0
2021-05-12 11:35:00,458.57,459.97,458.57,459.77,8745.0,453.6006,454.9854,453.6006,454.7876,8745.0
2021-05-12 11:40:00,459.62,459.73,459.06,459.73,5002.0,454.6392,454.748,454.0852,454.748,5002.0
2021-05-12 11:45:00,459.78,459.89,459.33,459.53,8177.0,454.7974,454.9063,454.3523,454.5502,8177.0
2021-05-12 11:50:00,459.52,459.52,458.57,458.99,24656.0,454.5403,454.5403,453.6006,454.016,24656.0
2021-05-12 11:55:00,458.83,459.24,458.53,459.24,11317.0,453.8577,454.2633,453.561,454.2633,11317.0
2021-05-12 12:00:00,458.88,459.58,458.72,459.35,6248.0,453.9072,454.5996,453.7489,454.3721,6248.0
2021-05-12 12:05:00,459.38,460.08,459.38,459.58,8215.0,454.4018,455.0942,454.4018,454.5996,8215.0
2021-05-12 12:10:00,459.49,459.57,458.85,458.93,2520.0,454.5106,454.5897,453.8775,453.9567,2520.0
2021-05-12 12:15:00,458.98,459.16,458.12,459.0,10582.0,454.0061,454.1842,453.1554,454.0259,10582.0
2021-05-12 12:20:00,458.97,459.86,458.74,459.64,7535.0,453.9962,454.8766,453.7687,454.659,7535.0
2021-05-12 12:25:00,459.56,459.59,459.09,459.1,4894.0,454.5798,454.6095,454.1149,454.1248,4894.0
2021-05-12 12:30:00,458.98,459.07,458.48,458.84,32300.0,454.0061,454.0951,453.5115,453.8676,32300.0
2021-05-12 12:35:00,458.97,459.12,458.54,458.54,9394.0,453.9962,454.1446,453.5709,453.5709,9394.0
2021-05-12 12:40:00,458.21,458.44,457.82,458.34,5875.0,453.2445,453.472,452.8587,453.3731,5875.0
2021-05-12 12:45:00,458.1,458.72,458.1,458.34,3550.0,453.1357,453.7489,453.1357,453.3731,3550.0
2021-05-12 12:50:00,458.46,458.95,458.46,458.6,3298.0,453.4918,453.9764,453.4918,453.6302,3298.0
2021-05-12 12:55:00,458.65,458.65,457.8,458.08,5500.0,453.6797,453.6797,452.8389,453.1159,5500.0
2021-05-12 13:00:00,457.93,458.1,457.3,457.86,5252.0,452.9675,453.1357,452.3443,452.8983,5252.0
2021-05-12 13:05:00,457.9,458.15,457.52,457.64,9017.0,452.9378,453.1851,452.5619,452.6806,9017.0
2021-05-12 13:10:00,457.64,458.03,457.51,457.82,14945.0,452.6806,453.0664,452.552,452.8587,14945.0
2021-05-12 13:15:00,457.82,457.82,457.06,457.14,4020.0,452.8587,452.8587,452.1069,452.1861,4020.0
2021-05-12 13:20:00,457.05,457.11,456.57,456.73,5861.0,452.097,452.1564,451.6222,451.7805,5861.0
2021-05-12 13:25:00,456.54,456.55,455.95,456.23,4591.0,451.5926,451.6024,451.009,451.2859,4591.0
2021-05-12 13:30:00,456.21,456.42,455.06,455.24,8330.0,451.2661,451.4739,450.1286,450.3066,8330.0
2021-05-12 13:35:00,455.52,455.8,455.27,455.27,5197.0,450.5836,450.8606,450.3363,450.3363,5197.0
2021-05-12 13:40:00,455.18,455.6,454.91,455.53,21812.0,450.2473,450.6627,449.9802,450.5935,21812.0
2021-05-12 13:45:00,455.43,455.75,455.18,455.52,11933.0,450.4946,450.8111,450.2473,450.5836,11933.0
2021-05-12 13:50:00,455.8,456.37,455.54,456.3,4733.0,450.8606,451.4244,450.6034,451.3552,4733.0
2021-05-12 13:55:00,456.28,456.85,456.23,456.68,9258.0,451.3354,451.8992,451.2859,451.731,9258.0
2021-05-12 14:00:00,456.68,457.31,456.5,456.57,7289.0,451.731,452.3542,451.553,451.6222,7289.0
2021-05-12 14:05:00,456.67,456.67,455.83,455.83,3631.0,451.7211,451.7211,450.8903,450.8903,3631.0
2021-05-12 14:10:00,455.84,456.34,455.75,455.97,3778.0,450.9001,451.3947,450.8111,451.0287,3778.0
2021-05-12 14:15:00,455.88,456.0,454.81,455.07,7889.0,450.9397,451.0584,449.8813,450.1385,7889.0
2021-05-12 14:20:00,455.19,455.78,454.48,455.48,33154.0,450.2572,450.8408,449.5549,450.544,33154.0
2021-05-12 14:25:00,455.45,456.1,455.32,455.55,7738.0,450.5144,451.1573,450.3858,450.6133,7738.0
2021-05-12 14:30:00,455.53,456.12,455.19,456.12,10613.0,450.5935,451.1771,450.2572,451.1771,10613.0
2021-05-12 14:35:00,455.89,456.24,455.52,455.92,8049.0,450.9496,451.2958,450.5836,450.9793,8049.0
2021-05-12 14:40:00,455.92,456.43,455.91,456.28,5319.0,450.9793,451.4838,450.9694,451.3354,5319.0
2021-05-12 14:45:00,456.43,457.51,456.19,457.5,7097.0,451.4838,452.552,451.2464,452.5422,7097.0
2021-05-12 14:50:00,457.6,458.18,457.48,457.48,7668.0,452.6411,453.2148,452.5224,452.5224,7668.0
2021-05-12 14:55:00,457.69,457.81,457.46,457.46,4579.0,452.7301,452.8488,452.5026,452.5026,4579.0
2021-05-12 15:00:00,457.5,457.5,456.65,456.68,9806.0,452.5422,452.5422,451.7014,451.731,9806.0
2021-05-12 15:05:00,456.65,457.05,456.54,456.97,36471.0,451.7014,452.097,451.5926,452.0179,36471.0
2021-05-12 15:10:00,456.97,457.34,456.89,457.04,6732.0,452.0179,452.3839,451.9388,452.0871,6732.0
2021-05-12 15:15:00,457.1,457.31,456.85,456.85,22674.0,452.1465,452.3542,451.8992,451.8992,22674.0
2021-05-12 15:20:00,456.98,456.98,456.47,456.59,4762.0,452.0278,452.0278,451.5233,451.642,4762.0
2021-05-12 15:25:00,456.48,456.95,456.11,456.71,6698.0,451.5332,451.9981,451.1672,451.7607,6698.0
2021-05-12 15:30:00,456.66,456.79,456.14,456.28,15119.0,451.7113,451.8398,451.1969,451.3354,15119.0
2021-05-12 15:35:00,456.21,456.34,455.39,455.5,18057.0,451.2661,451.3947,450.455,450.5638,18057.0
2021-05-12 15:40:00,455.64,455.9,454.99,455.49,15125.0,450.7023,450.9595,450.0594,450.5539,15125.0
2021-05-12 15:45:00,455.5,456.05,455.15,455.36,21412.0,450.5638,451.1079,450.2176,450.4253,21412.0
2021-05-12 15:50:00,455.23,455.23,454.58,454.61,23170.0,450.2968,450.2968,449.6538,449.6835,23170.0
2021-05-12 15:55:00,454.6,455.06,454.06,454.32,58884.0,449.6736,450.1286,449.1394,449.3966,58884.0
2021-05-13 09:30:00,457.06,458.98,457.01,457.48,21438.0,452.1069,454.0061,452.0575,452.5224,21438.0
2021-05-13 09:35:00,457.01,457.97,456.48,456.94,4927.0,452.0575,453.0071,451.5332,451.9882,4927.0
2021-05-13 09:40:00,457.15,458.08,456.68,457.54,23337.0,452.1959,453.1159,451.731,452.5817,23337.0
2021-05-13 09:45:00,457.54,457.54,455.4,455.71,6390.0,452.5817,452.5817,450.4649,450.7716,6390.0
2021-05-13 09:50:00,455.51,456.73,455.5,455.98,9574.0,450.5737,451.7805,450.5638,451.0386,9574.0
2021-05-13 09:55:00,456.11,456.42,455.58,455.96,4626.0,451.1672,451.4739,450.643,451.0188,4626.0
2021-05-13 10:00:00,456.65,457.76,456.64,457.76,3474.0,451.7014,452.7993,451.6915,452.7993,3474.0
2021-05-13 10:05:00,457.67,457.67,456.21,456.21,3054.0,452.7103,452.7103,451.2661,451.2661,3054.0
2021-05-13 10:10:00,456.17,456.91,456.13,456.13,3180.0,451.2266,451.9585,451.187,451.187,3180.0
2021-05-13 10:15:00,456.19,457.12,456.18,457.0,8616.0,451.2464,452.1663,451.2365,452.0476,8616.0
2021-05-13 10:20:00,457.0,457.59,456.62,457.31,12810.0,452.0476,452.6312,451.6717,452.3542,12810.0
2021-05-13 10:25:00,457.43,457.62,457.03,457.5,13599.0,452.4729,452.6609,452.0772,452.5422,13599.0
2021-05-13 10:30:00,457.59,457.63,457.32,457.32,4258.0,452.6312,452.6707,452.3641,452.3641,4258.0
2021-05-13 10:35:00,457.47,457.47,456.26,456.28,2538.0,452.5125,452.5125,451.3156,451.3354,2538.0
2021-05-13 10:40:00,456.32,456.47,455.5,455.73,5644.0,451.3749,451.5233,450.5638,450.7913,5644.0
2021-05-13 10:45:00,455.88,456.87,455.71,456.87,5202.0,450.9397,451.919,450.7716,451.919,5202.0
2021-05-13 10:50:00,457.12,457.15,456.7,457.0,6975.0,452.1663,452.1959,451.7508,452.0476,6975.0
2021-05-13 10:55:00,457.02,457.56,456.91,457.19,8808.0,452.0674,452.6015,451.9585,452.2355,8808.0
2021-05-13 11:00:00,457.32,457.47,456.64,456.91,7368.0,452.3641,452.5125,451.6915,451.9585,7368.0
2021-05-13 11:05:00,456.93,457.28,456.56,456.6,5646.0,451.9783,452.3245,451.6123,451.6519,5646.0
2021-05-13 11:10:00,456.7,456.7,455.82,455.96,8609.0,451.7508,451.7508,450.8804,451.0188,8609.0
2021-05-13 11:15:00,455.9,457.0,455.9,456.71,4048.0,450.9595,452.0476,450.9595,451.7607,4048.0
2021-05-13 11:20:00,456.69,456.72,455.92,456.15,4012.0,451.7409,451.7706,450.9793,451.2068,4012.0
2021-05-13 11:25:00,456.14,456.75,456.06,456.75,3276.0,451.1969,451.8003,451.1178,451.8003,3276.0
2021-05-13 11:30:00,456.88,457.52,456.7,457.4,3588.0,451.9289,452.5619,451.7508,452.4432,3588.0
2021-05-13 11:35:00,457.4,457.4,456.93,457.02,6189.0,452.4432,452.4432,451.9783,452.0674,6189.0
2021-05-13 11:40:00,456.86,456.86,456.25,456.35,4645.0,451.9091,451.9091,451.3057,451.4046,4645.0
2021-05-13 11:45:00,456.46,457.13,456.46,457.0,3713.0,451.5134,452.1762,451.5134,452.0476,3713.0
2021-05-13 11:50:00,457.0,457.23,456.79,457.1,5390.0,452.0476,452.2751,451.8398,452.1465,5390.0
2021-05-13 11:55:00,457.01,457.41,456.9,457.02,6856.0,452.0575,452.4531,451.9487,452.0674,6856.0
2021-05-13 12:00:00,457.02,457.22,456.67,456.78,6118.0,452.0674,452.2652,451.7211,451.83,6118.0
2021-05-13 12:05:00,456.74,457.05,456.74,457.05,3046.0,451.7904,452.097,451.7904,452.097,3046.0
2021-05-13 12:10:00,457.0,457.14,456.72,456.91,4497.0,452.0476,452.1861,451.7706,451.9585,4497.0
2021-05-13 12:15:00,457.08,457.12,456.82,456.91,3699.0,452.1267,452.1663,451.8695,451.9585,3699.0
2021-05-13 12:20:00,456.8,457.0,456.4,456.4,3296.0,451.8497,452.0476,451.4541,451.4541,3296.0
2021-05-13 12:25:00,456.31,456.95,456.31,456.9,3338.0,451.3651,451.9981,451.3651,451.9487,3338.0
2021-05-13 12:30:00,456.85,457.04,456.6,456.6,2920.0,451.8992,452.0871,451.6519,451.6519,2920.0
2021-05-13 12:35:00,456.79,456.87,456.52,456.76,3383.0,451.8398,451.919,451.5728,451.8102,3383.0
2021-05-13 12:40:00,456.6,456.75,456.0,456.0,4710.0,451.6519,451.8003,451.0584,451.0584,4710.0
2021-05-13 12:45:00,456.14,456.39,455.66,455.86,4794.0,451.1969,451.4442,450.7221,450.9199,4794.0
2021-05-13 12:50:00,455.86,455.87,454.58,454.78,6512.0,450.9199,450.9298,449.6538,449.8516,6512.0
2021-05-13 12:55:00,454.91,454.91,454.0,454.02,9069.0,449.9802,449.9802,449.0801,449.0999,9069.0
2021-05-13 13:00:00,454.0,454.26,453.56,454.11,5074.0,449.0801,449.3373,448.6449,449.1889,5074.0
2021-05-13 13:05:00,454.4,455.1,454.08,454.89,3655.0,449.4757,450.1682,449.1592,449.9604,3655.0
2021-05-13 13:10:00,454.74,455.2,454.72,455.19,5735.0,449.8121,450.2671,449.7923,450.2572,5735.0
2021-05-13 13:15:00,455.24,455.24,454.34,454.34,3910.0,450.3066,450.3066,449.4164,449.4164,3910.0
2021-05-13 13:20:00,454.4,454.71,454.29,454.69,5086.0,449.4757,449.7824,449.3669,449.7626,5086.0
2021-05-13 13:25:00,454.56,455.99,454.48,455.82,4003.0,449.634,451.0485,449.5549,450.8804,4003.0
2021-05-13 13:30:00,456.05,456.05,455.02,455.15,5613.0,451.1079,451.1079,450.089,450.2176,5613.0
2021-05-13 13:35:00,455.02,455.29,454.61,455.19,2746.0,450.089,450.3561,449.6835,450.2572,2746.0
2021-05-13 13:40:00,455.22,455.84,455.21,455.84,3785.0,450.2869,450.9001,450.277,450.9001,3785.0
2021-05-13 13:45:00,455.81,456.18,454.99,455.18,9119.0,450.8705,451.2365,450.0594,450.2473,9119.0
2021-05-13 13:50:00,455.34,455.63,455.1,455.63,3561.0,450.4056,450.6924,450.1682,450.6924,3561.0
2021-05-13 13:55:00,455.66,455.79,455.38,455.48,7549.0,450.7221,450.8507,450.4451,450.544,7549.0
2021-05-13 14:00:00,455.7,456.34,455.66,456.34,3301.0,450.7617,451.3947,450.7221,451.3947,3301.0
2021-05-13 14:05:00,456.56,457.99,456.48,457.86,21216.0,451.6123,453.0268,451.5332,452.8983,21216.0
2021-05-13 14:10:00,457.77,458.16,457.48,457.77,16015.0,452.8092,453.195,452.5224,452.8092,16015.0
2021-05-13 14:15:00,457.97,457.97,457.07,457.07,6500.0,453.0071,453.0071,452.1168,452.1168,6500.0
2021-05-13 14:20:00,457.2,457.59,456.65,456.89,10903.0,452.2454,452.6312,451.7014,451.9388,10903.0
2021-05-13 14:25:00,456.9,456.9,455.96,456.25,6514.0,451.9487,451.9487,451.0188,451.3057,6514.0
2021-05-13 14:30:00,456.38,456.92,456.27,456.92,5527.0,451.4343,451.9684,451.3255,451.9684,5527.0
2021-05-13 14:35:00,457.0,457.12,456.72,457.0,10848.0,452.0476,452.1663,451.7706,452.0476,10848.0
2021-05-13 14:40:00,456.95,457.07,456.71,456.88,9599.0,451.9981,452.1168,451.7607,451.9289,9599.0
2021-05-13 14:45:00,456.86,457.65,456.86,457.61,6392.0,451.9091,452.6905,451.9091,452.651,6392.0
2021-05-13 14:50:00,457.49,457.59,456.87,456.92,2418.0,452.5323,452.6312,451.919,451.9684,2418.0
2021-05-13 14:55:00,457.1,457.43,457.0,457.14,6007.0,452.1465,452.4729,452.0476,452.1861,6007.0
2021-05-13 15:00:00,457.21,457.68,456.98,457.3,4035.0,452.2553,452.7202,452.0278,452.3443,4035.0
2021-05-13 15:05:00,457.14,458.07,457.14,458.02,9214.0,452.1861,453.106,452.1861,453.0565,9214.0
2021-05-13 15:10:00,458.02,458.09,457.56,457.62,3015.0,453.0565,453.1258,452.6015,452.6609,3015.0
2021-05-13 15:15:00,457.73,458.05,457.58,457.58,9803.0,452.7697,453.0862,452.6213,452.6213,9803.0
2021-05-13 15:20:00,457.68,457.77,457.33,457.65,3292.0,452.7202,452.8092,452.374,452.6905,3292.0
2021-05-13 15:25:00,457.62,458.01,457.41,457.9,8973.0,452.6609,453.0466,452.4531,452.9378,8973.0
2021-05-13 15:30:00,457.98,458.11,457.74,457.97,10964.0,453.017,453.1455,452.7796,453.0071,10964.0
2021-05-13 15:35:00,457.89,458.08,457.75,458.05,15560.0,452.9279,453.1159,452.7894,453.0862,15560.0
2021-05-13 15:40:00,457.92,458.12,457.74,458.0,12311.0,452.9576,453.1554,452.7796,453.0367,12311.0
2021-05-13 15:45:00,458.03,458.12,457.59,457.94,19577.0,453.0664,453.1554,452.6312,452.9774,19577.0
2021-05-13 15:50:00,457.84,457.84,457.25,457.25,14034.0,452.8785,452.8785,452.2949,452.2949,14034.0
2021-05-13 15:55:00,457.35,457.35,456.07,456.35,80380.0,452.3938,452.3938,451.1277,451.4046,80380.0
2021-05-14 09:30:00,457.88,457.88,454.91,455.31,25089.0,452.918,452.918,449.9802,450.3759,25089.0
2021-05-14 09:35:00,455.57,456.92,455.31,456.92,4028.0,450.6331,451.9684,450.3759,451.9684,4028.0
2021-05-14 09:40:00,457.49,459.31,457.13,459.31,5647.0,452.5323,454.3325,452.1762,454.3325,5647.0
2021-05-14 09:45:00,459.19,459.65,458.89,458.89,5690.0,454.2138,454.6689,453.9171,453.9171,5690.0
2021-05-14 09:50:00,459.08,459.08,456.93,456.93,3853.0,454.105,454.105,451.9783,451.9783,3853.0
2021-05-14 09:55:00,456.71,458.72,456.54,458.72,4756.0,451.7607,453.7489,451.5926,453.7489,4756.0
2021-05-14 10:00:00,457.9,458.91,457.78,458.32,12706.0,452.9378,453.9369,452.8191,453.3533,12706.0
2021-05-14 10:05:00,458.89,458.89,456.61,457.12,17444.0,453.9171,453.9171,451.6618,452.1663,17444.0
2021-05-14 10:10:00,457.23,457.4,456.85,457.09,4715.0,452.2751,452.4432,451.8992,452.1366,4715.0
2021-05-14 10:15:00,456.99,458.31,456.81,457.62,10675.0,452.0377,453.3434,451.8596,452.6609,10675.0
2021-05-14 10:20:00,457.78,458.12,457.33,457.63,8475.0,452.8191,453.1554,452.374,452.6707,8475.0
2021-05-14 10:25:00,457.5,457.77,456.61,456.61,5644.0,452.5422,452.8092,451.6618,451.6618,5644.0
2021-05-14 10:30:00,457.0,457.28,456.61,457.01,17172.0,452.0476,452.3245,451.6618,452.0575,17172.0
2021-05-14 10:35:00,457.02,458.16,456.89,457.95,9954.0,452.0674,453.195,451.9388,452.9873,9954.0
2021-05-14 10:40:00,458.21,458.3,457.08,457.5,7143.0,453.2445,453.3335,452.1267,452.5422,7143.0
2021-05-14 10:45:00,457.5,457.54,456.85,457.54,8429.0,452.5422,452.5817,451.8992,452.5817,8429.0
2021-05-14 10:50:00,457.5,458.76,457.28,458.59,6186.0,452.5422,453.7885,452.3245,453.6203,6186.0
2021-05-14 10:55:00,458.6,459.4,458.34,458.75,8485.0,453.6302,454.4216,453.3731,453.7786,8485.0
2021-05-14 11:00:00,458.86,459.02,458.49,458.68,9468.0,453.8874,454.0457,453.5214,453.7094,9468.0
2021-05-14 11:05:00,458.82,458.92,458.37,458.53,9105.0,453.8479,453.9468,453.4027,453.561,9105.0
2021-05-14 11:10:00,458.66,459.94,458.37,459.72,25484.0,453.6896,454.9557,453.4027,454.7381,25484.0
2021-05-14 11:15:00,459.73,461.23,459.73,461.17,3598.0,454.748,456.2317,454.748,456.1724,3598.0
2021-05-14 11:20:00,461.25,461.4,460.69,460.75,7425.0,456.2515,456.3999,455.6976,455.7569,7425.0
2021-05-14 11:25:00,460.76,460.87,460.11,460.23,2387.0,455.7668,455.8756,455.1239,455.2426,2387.0
2021-05-14 11:30:00,460.2,460.3,459.55,459.75,3082.0,455.2129,455.3118,454.5699,454.7678,3082.0
2021-05-14 11:35:00,459.81,460.05,459.4,459.87,4550.0,454.8271,455.0645,454.4216,454.8865,4550.0
2021-05-14 11:40:00,459.79,459.86,459.6,459.86,3461.0,454.8073,454.8766,454.6194,454.8766,3461.0
2021-05-14 11:45:00,459.64,459.83,459.4,459.6,2669.0,454.659,454.8469,454.4216,454.6194,2669.0
2021-05-14 11:50:00,459.43,459.43,458.67,459.09,4649.0,454.4512,454.4512,453.6995,454.1149,4649.0
2021-05-14 11:55:00,459.16,459.94,459.16,459.91,2491.0,454.1842,454.9557,454.1842,454.926,2491.0
2021-05-14 12:00:00,460.03,460.33,459.87,460.09,6040.0,455.0447,455.3415,454.8865,455.1041,6040.0
2021-05-14 12:05:00,460.03,460.16,459.67,459.95,2973.0,455.0447,455.1733,454.6886,454.9656,2973.0
2021-05-14 12:10:00,459.84,460.15,459.59,459.83,7450.0,454.8568,455.1634,454.6095,454.8469,7450.0
2021-05-14 12:15:00,459.96,460.28,459.96,460.11,3087.0,454.9755,455.292,454.9755,455.1239,3087.0
2021-05-14 12:20:00,460.26,460.43,459.68,459.78,3861.0,455.2722,455.4404,454.6985,454.7974,3861.0
2021-05-14 12:25:00,459.9,460.43,459.9,460.11,1473.0,454.9161,455.4404,454.9161,455.1239,1473.0
2021-05-14 12:30:00,460.2,460.39,460.18,460.32,6029.0,455.2129,455.4008,455.1931,455.3316,6029.0
2021-05-14 12:35:00,460.31,460.32,459.97,460.05,4755.0,455.3217,455.3316,454.9854,455.0645,4755.0
2021-05-14 12:40:00,460.02,460.02,459.86,459.9,1546.0,455.0348,455.0348,454.8766,454.9161,1546.0
2021-05-14 12:45:00,459.99,460.34,459.98,460.06,3502.0,455.0052,455.3514,454.9953,455.0744,3502.0
2021-05-14 12:50:00,460.1,460.3,459.9,460.26,2115.0,455.114,455.3118,454.9161,455.2722,2115.0
2021-05-14 12:55:00,460.37,460.37,460.14,460.14,2532.0,455.3811,455.3811,455.1535,455.1535,2532.0
2021-05-14 13:00:00,460.14,460.32,459.85,460.08,3326.0,455.1535,455.3316,454.8667,455.0942,3326.0
2021-05-14 13:05:00,460.07,460.3,460.07,460.21,2230.0,455.0843,455.3118,455.0843,455.2228,2230.0
2021-05-14 13:10:00,460.07,460.07,459.73,459.86,5747.0,455.0843,455.0843,454.748,454.8766,5747.0
2021-05-14 13:15:00,459.8,459.81,459.48,459.66,7439.0,454.8172,454.8271,454.5007,454.6787,7439.0
2021-05-14 13:20:00,459.57,459.64,459.23,459.34,5264.0,454.5897,454.659,454.2534,454.3622,5264.0
2021-05-14 13:25:00,459.39,459.87,459.35,459.76,4326.0,454.4117,454.8865,454.3721,454.7777,4326.0
2021-05-14 13:30:00,459.75,459.9,459.53,459.83,5235.0,454.7678,454.9161,454.5502,454.8469,5235.0
2021-05-14 13:35:00,459.85,460.18,459.85,460.0,3967.0,454.8667,455.1931,454.8667,455.0151,3967.0
2021-05-14 13:40:00,460.17,460.34,460.11,460.23,7961.0,455.1832,455.3514,455.1239,455.2426,7961.0
2021-05-14 13:45:00,460.14,460.14,459.62,459.66,4819.0,455.1535,455.1535,454.6392,454.6787,4819.0
2021-05-14 13:50:00,459.63,459.86,459.63,459.63,2601.0,454.6491,454.8766,454.6491,454.6491,2601.0
2021-05-14 13:55:00,459.75,460.15,459.69,459.9,4006.0,454.7678,455.1634,454.7084,454.9161,4006.0
2021-05-14 14:00:00,459.93,460.08,459.58,459.59,5306.0,454.9458,455.0942,454.5996,454.6095,5306.0
2021-05-14 14:05:00,459.63,460.31,459.62,459.87,5709.0,454.6491,455.3217,454.6392,454.8865,5709.0
2021-05-14 14:10:00,459.86,459.96,459.68,459.96,1814.0,454.8766,454.9755,454.6985,454.9755,1814.0
2021-05-14 14:15:00,459.84,459.84,459.47,459.47,2818.0,454.8568,454.8568,454.4908,454.4908,2818.0
2021-05-14 14:20:00,459.34,459.75,459.21,459.67,3895.0,454.3622,454.7678,454.2336,454.6886,3895.0
2021-05-14 14:25:00,459.62,459.62,459.15,459.15,13170.0,454.6392,454.6392,454.1743,454.1743,13170.0
2021-05-14 14:30:00,459.15,459.3,459.06,459.07,7042.0,454.1743,454.3226,454.0852,454.0951,7042.0
2021-05-14 14:35:00,459.07,459.37,458.97,459.3,4983.0,454.0951,454.3919,453.9962,454.3226,4983.0
2021-05-14 14:40:00,459.31,459.47,459.25,459.43,4315.0,454.3325,454.4908,454.2732,454.4512,4315.0
2021-05-14 14:45:00,459.33,459.69,459.3,459.58,5675.0,454.3523,454.7084,454.3226,454.5996,5675.0
2021-05-14 14:50:00,459.51,459.51,459.21,459.43,8468.0,454.5304,454.5304,454.2336,454.4512,8468.0
2021-05-14 14:55:00,459.36,459.36,459.04,459.05,4072.0,454.382,454.382,454.0655,454.0754,4072.0
2021-05-14 15:00:00,459.05,459.18,458.87,459.18,4015.0,454.0754,454.2039,453.8973,454.2039,4015.0
2021-05-14 15:05:00,459.18,459.64,459.03,459.35,6991.0,454.2039,454.659,454.0556,454.3721,6991.0
2021-05-14 15:10:00,459.41,459.45,459.09,459.35,4655.0,454.4315,454.471,454.1149,454.3721,4655.0
2021-05-14 15:15:00,459.25,459.53,459.23,459.46,6462.0,454.2732,454.5502,454.2534,454.4809,6462.0
2021-05-14 15:20:00,459.3,459.34,459.0,459.0,3828.0,454.3226,454.3622,454.0259,454.0259,3828.0
2021-05-14 15:25:00,458.95,459.37,458.67,459.31,3488.0,453.9764,454.3919,453.6995,454.3325,3488.0
2021-05-14 15:30:00,459.3,459.3,458.9,459.04,15618.0,454.3226,454.3226,453.927,454.0655,15618.0
2021-05-14 15:35:00,459.05,459.07,458.35,458.75,6197.0,454.0754,454.0951,453.3829,453.7786,6197.0
2021-05-14 15:40:00,458.81,459.32,458.81,459.08,4793.0,453.838,454.3424,453.838,454.105,4793.0
2021-05-14 15:45:00,459.08,459.36,458.87,459.26,8618.0,454.105,454.382,453.8973,454.2831,8618.0
2021-05-14 15:50:00,458.91,459.62,458.83,459.38,12456.0,453.9369,454.6392,453.8577,454.4018,12456.0
2021-05-14 15:55:00,459.4,459.59,458.91,459.07,41465.0,454.4216,454.6095,453.9369,454.0951,41465.0
2021-05-17 09:30:00,460.87,461.44,457.5,458.01,34749.0,455.8756,456.4395,452.5422,453.0466,34749.0
2021-05-17 09:35:00,458.0,458.01,455.44,457.72,10207.0,453.0367,453.0466,450.5045,452.7598,10207.0
2021-05-17 09:40:00,457.9,459.25,457.5,459.07,13107.0,452.9378,454.2732,452.5422,454.0951,13107.0
2021-05-17 09:45:00,458.8,460.02,458.52,459.09,6641.0,453.8281,455.0348,453.5511,454.1149,6641.0
2021-05-17 09:50:00,459.02,459.2,458.2,458.31,2296.0,454.0457,454.2237,453.2346,453.3434,2296.0
2021-05-17 09:55:00,458.45,459.07,458.22,458.75,6446.0,453.4819,454.0951,453.2544,453.7786,6446.0
2021-05-17 10:00:00,458.64,458.74,457.33,457.76,4466.0,453.6698,453.7687,452.374,452.7993,4466.0
2021-05-17 10:05:00,457.71,458.1,456.84,456.85,7367.0,452.7499,453.1357,451.8893,451.8992,7367.0
2021-05-17 10:10:00,456.25,456.97,456.18,456.84,2920.0,451.3057,452.0179,451.2365,451.8893,2920.0
2021-05-17 10:15:00,456.76,458.5,456.08,458.29,8189.0,451.8102,453.5313,451.1375,453.3236,8189.0
2021-05-17 10:20:00,458.03,458.03,457.23,457.39,2584.0,453.0664,453.0664,452.2751,452.4333,2584.0
2021-05-17 10:25:00,457.6,457.62,455.57,455.66,9328.0,452.6411,452.6609,450.6331,450.7221,9328.0
2021-05-17 10:30:00,455.67,455.86,454.93,455.13,4497.0,450.732,450.9199,450.0,450.1978,4497.0
2021-05-17 10:35:00,455.18,455.79,455.15,455.63,5985.0,450.2473,450.8507,450.2176,450.6924,5985.0
2021-05-17 10:40:00,455.68,455.68,454.59,455.03,7172.0,450.7419,450.7419,449.6637,450.0989,7172.0
2021-05-17 10:45:00,455.11,455.29,454.83,455.29,5851.0,450.1781,450.3561,449.9011,450.3561,5851.0
2021-05-17 10:50:00,455.07,455.3,454.79,454.8,5499.0,450.1385,450.366,449.8615,449.8714,5499.0
2021-05-17 10:55:00,454.72,455.16,454.58,455.02,5669.0,449.7923,450.2275,449.6538,450.089,5669.0
2021-05-17 11:00:00,455.02,455.56,455.02,455.56,5747.0,450.089,450.6232,450.089,450.6232,5747.0
2021-05-17 11:05:00,455.77,456.29,455.43,455.43,11087.0,450.8309,451.3453,450.4946,450.4946,11087.0
2021-05-17 11:10:00,455.18,455.18,454.19,454.83,4495.0,450.2473,450.2473,449.268,449.9011,4495.0
2021-05-17 11:15:00,454.56,454.73,454.21,454.41,3070.0,449.634,449.8022,449.2878,449.4856,3070.0
2021-05-17 11:20:00,454.38,455.16,454.27,454.98,7337.0,449.456,450.2275,449.3472,450.0495,7337.0
2021-05-17 11:25:00,454.86,454.87,453.89,454.32,3765.0,449.9308,449.9407,448.9713,449.3966,3765.0
2021-05-17 11:30:00,454.46,454.5,453.98,454.29,6378.0,449.5351,449.5747,449.0603,449.3669,6378.0
2021-05-17 11:35:00,454.2,454.23,453.35,453.56,8226.0,449.2779,449.3076,448.4371,448.6449,8226.0
2021-05-17 11:40:00,453.59,454.27,453.59,454.27,3622.0,448.6745,449.3472,448.6745,449.3472,3622.0
2021-05-17 11:45:00,454.35,454.74,454.34,454.57,3318.0,449.4263,449.8121,449.4164,449.6439,3318.0
2021-05-17 11:50:00,454.58,454.58,454.18,454.56,3026.0,449.6538,449.6538,449.2581,449.634,3026.0
2021-05-17 11:55:00,454.5,455.25,454.5,454.94,4329.0,449.5747,450.3165,449.5747,450.0099,4329.0
2021-05-17 12:00:00,454.85,455.18,454.42,454.78,6037.0,449.9209,450.2473,449.4955,449.8516,6037.0
2021-05-17 12:05:00,454.85,455.1,454.64,455.1,3105.0,449.9209,450.1682,449.7131,450.1682,3105.0
2021-05-17 12:10:00,455.06,455.36,454.95,455.14,5103.0,450.1286,450.4253,450.0198,450.2077,5103.0
2021-05-17 12:15:00,455.01,455.42,455.01,455.34,5665.0,450.0791,450.4847,450.0791,450.4056,5665.0
2021-05-17 12:20:00,455.43,455.43,454.73,454.82,9702.0,450.4946,450.4946,449.8022,449.8912,9702.0
2021-05-17 12:25:00,454.79,455.1,454.68,455.1,1973.0,449.8615,450.1682,449.7527,450.1682,1973.0
2021-05-17 12:30:00,455.13,455.5,454.95,455.09,3332.0,450.1978,450.5638,450.0198,450.1583,3332.0
2021-05-17 12:35:00,455.09,455.5,455.04,455.43,4474.0,450.1583,450.5638,450.1088,450.4946,4474.0
2021-05-17 12:40:00,455.41,455.9,455.4,455.65,933.0,450.4748,450.9595,450.4649,450.7122,933.0
2021-05-17 12:45:00,455.66,455.67,454.88,455.0,6677.0,450.7221,450.732,449.9505,450.0692,6677.0
2021-05-17 12:50:00,455.18,455.21,454.94,455.15,2430.0,450.2473,450.277,450.0099,450.2176,2430.0
2021-05-17 12:55:00,455.05,455.19,454.85,454.98,2334.0,450.1187,450.2572,449.9209,450.0495,2334.0
2021-05-17 13:00:00,455.04,455.14,454.58,454.75,2718.0,450.1088,450.2077,449.6538,449.822,2718.0
2021-05-17 13:05:00,454.64,454.72,454.08,454.5,5733.0,449.7131,449.7923,449.1592,449.5747,5733.0
2021-05-17 13:10:00,454.42,454.5,453.83,453.99,2989.0,449.4955,449.5747,448.9119,449.0702,2989.0
2021-05-17 13:15:00,453.95,454.3,453.93,454.17,2656.0,449.0306,449.3768,449.0108,449.2482,2656.0
2021-05-17 13:20:00,454.12,454.12,453.56,453.58,2936.0,449.1988,449.1988,448.6449,448.6646,2936.0
2021-05-17 13:25:00,453.5,453.8,453.38,453.72,3451.0,448.5855,448.8823,448.4668,448.8031,3451.0
2021-05-17 13:30:00,453.72,453.73,453.27,453.52,2902.0,448.8031,448.813,448.358,448.6053,2902.0
2021-05-17 13:35:00,453.58,453.87,453.49,453.73,3090.0,448.6646,448.9515,448.5756,448.813,3090.0
2021-05-17 13:40:00,453.73,453.73,452.2,452.87,10176.0,448.813,448.813,447.2996,447.9623,10176.0
2021-05-17 13:45:00,452.82,452.89,452.53,452.74,5018.0,447.9129,447.9821,447.626,447.8337,5018.0
2021-05-17 13:50:00,452.63,452.74,451.82,452.09,5530.0,447.7249,447.8337,446.9237,447.1908,5530.0
2021-05-17 13:55:00,451.91,452.83,451.88,452.41,5876.0,447.0127,447.9228,446.9831,447.5073,5876.0
2021-05-17 14:00:00,452.28,452.7,452.28,452.45,4854.0,447.3787,447.7942,447.3787,447.5469,4854.0
2021-05-17 14:05:00,452.51,452.7,452.38,452.52,6312.0,447.6062,447.7942,447.4776,447.6161,6312.0
2021-05-17 14:10:00,452.48,452.73,452.47,452.52,5671.0,447.5766,447.8238,447.5667,447.6161,5671.0
2021-05-17 14:15:00,452.54,452.54,452.15,452.16,5871.0,447.6359,447.6359,447.2501,447.26,5871.0
2021-05-17 14:20:00,452.2,452.27,451.92,452.16,5578.0,447.2996,447.3688,447.0226,447.26,5578.0
2021-05-17 14:25:00,452.09,452.96,452.09,452.73,5835.0,447.1908,448.0514,447.1908,447.8238,5835.0
2021-05-17 14:30:00,452.7,452.79,452.4,452.6,7374.0,447.7942,447.8832,447.4974,447.6953,7374.0
2021-05-17 14:35:00,452.46,452.58,452.29,452.39,2336.0,447.5568,447.6755,447.3886,447.4875,2336.0
2021-05-17 14:40:00,452.38,452.68,452.28,452.34,4720.0,447.4776,447.7744,447.3787,447.4381,4720.0
2021-05-17 14:45:00,452.31,452.48,452.22,452.48,3201.0,447.4084,447.5766,447.3194,447.5766,3201.0
2021-05-17 14:50:00,452.67,453.08,452.67,453.08,2687.0,447.7645,448.1701,447.7645,448.1701,2687.0
2021-05-17 14:55:00,452.95,453.4,452.88,453.37,4983.0,448.0415,448.4866,447.9722,448.4569,4983.0
2021-05-17 15:00:00,453.3,453.96,453.3,453.96,3231.0,448.3877,449.0405,448.3877,449.0405,3231.0
2021-05-17 15:05:00,453.87,453.92,453.41,453.51,5777.0,448.9515,449.001,448.4965,448.5954,5777.0
2021-05-17 15:10:00,453.4,453.9,453.4,453.7,3262.0,448.4866,448.9812,448.4866,448.7833,3262.0
2021-05-17 15:15:00,453.7,453.82,453.32,453.46,3610.0,448.7833,448.902,448.4075,448.5459,3610.0
2021-05-17 15:20:00,453.34,453.43,453.24,453.34,2733.0,448.4272,448.5163,448.3283,448.4272,2733.0
2021-05-17 15:25:00,453.22,453.35,452.65,452.73,5041.0,448.3085,448.4371,447.7447,447.8238,5041.0
2021-05-17 15:30:00,452.73,453.21,452.46,452.93,9973.0,447.8238,448.2986,447.5568,448.0217,9973.0
2021-05-17 15:35:00,452.86,453.01,452.38,452.38,14104.0,447.9524,448.1008,447.4776,447.4776,14104.0
2021-05-17 15:40:00,452.56,453.35,452.43,453.28,16275.0,447.6557,448.4371,447.5271,448.3679,16275.0
2021-05-17 15:45:00,453.29,453.29,452.43,452.49,13882.0,448.3778,448.3778,447.5271,447.5864,13882.0
2021-05-17 15:50:00,452.59,453.44,452.01,452.46,32128.0,447.6854,448.5262,447.1116,447.5568,32128.0
2021-05-17 15:55:00,452.41,452.96,452.1,452.82,53516.0,447.5073,448.0514,447.2007,447.9129,53516.0
2021-05-18 09:30:00,450.71,452.31,448.52,451.35,87139.0,445.8257,447.4084,443.6595,446.4588,87139.0
2021-05-18 09:35:00,451.39,452.07,450.83,451.84,64990.0,446.4984,447.171,445.9444,446.9435,64990.0
2021-05-18 09:40:00,451.8,452.66,450.98,451.68,26906.0,446.9039,447.7546,446.0928,446.7852,26906.0
2021-05-18 09:45:00,451.66,451.94,450.99,451.74,20843.0,446.7654,447.0424,446.1027,446.8446,20843.0
2021-05-18 09:50:00,451.32,451.94,450.71,451.46,12590.0,446.4291,447.0424,445.8257,446.5676,12590.0
2021-05-18 09:55:00,451.25,451.68,450.36,451.59,13389.0,446.3599,446.7852,445.4795,446.6962,13389.0
2021-05-18 10:00:00,451.58,452.74,451.5,451.95,39595.0,446.6863,447.8337,446.6072,447.0523,39595.0
2021-05-18 10:05:00,451.91,452.06,450.82,450.97,17169.0,447.0127,447.1611,445.9345,446.0829,17169.0
2021-05-18 10:10:00,450.81,451.77,450.81,451.65,5110.0,445.9247,446.8742,445.9247,446.7556,5110.0
2021-05-18 10:15:00,451.46,453.69,451.46,453.59,72984.0,446.5676,448.7734,446.5676,448.6745,72984.0
2021-05-18 10:20:00,453.77,454.83,453.51,453.79,35434.0,448.8526,449.9011,448.5954,448.8724,35434.0
2021-05-18 10:25:00,453.71,455.2,453.47,455.2,18440.0,448.7932,450.2671,448.5558,450.2671,18440.0
2021-05-18 10:30:00,455.06,455.67,454.88,455.67,26337.0,450.1286,450.732,449.9505,450.732,26337.0
2021-05-18 10:35:00,455.49,456.26,455.24,455.69,20817.0,450.5539,451.3156,450.3066,450.7518,20817.0
2021-05-18 10:40:00,455.81,456.6,455.64,455.99,17020.0,450.8705,451.6519,450.7023,451.0485,17020.0
2021-05-18 10:45:00,456.02,456.58,455.76,456.43,4215.0,451.0782,451.6321,450.821,451.4838,4215.0
2021-05-18 10:50:00,456.48,456.48,455.53,455.73,5843.0,451.5332,451.5332,450.5935,450.7913,5843.0
2021-05-18 10:55:00,455.54,455.54,454.73,454.73,16792.0,450.6034,450.6034,449.8022,449.8022,16792.0
2021-05-18 11:00:00,454.88,456.34,454.67,456.34,12833.0,449.9505,451.3947,449.7428,451.3947,12833.0
2021-05-18 11:05:00,456.38,456.38,455.87,455.94,8220.0,451.4343,451.4343,450.9298,450.9991,8220.0
2021-05-18 11:10:00,455.83,456.49,455.79,456.04,6438.0,450.8903,451.5431,450.8507,451.098,6438.0
2021-05-18 11:15:00,456.16,457.04,456.16,457.04,8423.0,451.2167,452.0871,451.2167,452.0871,8423.0
2021-05-18 11:20:00,457.12,457.39,456.9,457.31,4620.0,452.1663,452.4333,451.9487,452.3542,4620.0
2021-05-18 11:25:00,457.2,457.2,456.69,457.15,4514.0,452.2454,452.2454,451.7409,452.1959,4514.0
2021-05-18 11:30:00,457.05,457.34,456.39,456.39,7227.0,452.097,452.3839,451.4442,451.4442,7227.0
2021-05-18 11:35:00,456.56,457.1,456.56,456.99,8033.0,451.6123,452.1465,451.6123,452.0377,8033.0
2021-05-18 11:40:00,456.91,457.28,456.62,456.99,6572.0,451.9585,452.3245,451.6717,452.0377,6572.0
2021-05-18 11:45:00,456.94,457.31,456.6,457.31,3924.0,451.9882,452.3542,451.6519,452.3542,3924.0
2021-05-18 11:50:00,457.22,457.22,456.77,456.78,4782.0,452.2652,452.2652,451.8201,451.83,4782.0
2021-05-18 11:55:00,456.8,457.11,456.44,456.55,5776.0,451.8497,452.1564,451.4936,451.6024,5776.0
2021-05-18 12:00:00,456.45,457.1,456.45,457.09,6525.0,451.5035,452.1465,451.5035,452.1366,6525.0
2021-05-18 12:05:00,457.13,457.17,456.99,457.13,2550.0,452.1762,452.2157,452.0377,452.1762,2550.0
2021-05-18 12:10:00,457.08,457.46,456.75,457.46,4852.0,452.1267,452.5026,451.8003,452.5026,4852.0
2021-05-18 12:15:00,457.58,457.78,457.09,457.19,4634.0,452.6213,452.8191,452.1366,452.2355,4634.0
2021-05-18 12:20:00,457.19,457.93,457.18,457.93,3932.0,452.2355,452.9675,452.2256,452.9675,3932.0
2021-05-18 12:25:00,458.05,458.37,457.52,458.37,7357.0,453.0862,453.4027,452.5619,453.4027,7357.0
2021-05-18 12:30:00,458.33,458.54,458.17,458.18,7616.0,453.3632,453.5709,453.2049,453.2148,7616.0
2021-05-18 12:35:00,458.05,458.35,457.79,457.85,2515.0,453.0862,453.3829,452.829,452.8884,2515.0
2021-05-18 12:40:00,458.02,458.02,457.81,457.91,2330.0,453.0565,453.0565,452.8488,452.9477,2330.0
2021-05-18 12:45:00,457.83,457.97,457.62,457.97,5434.0,452.8686,453.0071,452.6609,453.0071,5434.0
2021-05-18 12:50:00,457.96,457.96,457.74,457.74,650.0,452.9972,452.9972,452.7796,452.7796,650.0
2021-05-18 12:55:00,457.84,457.93,457.54,457.74,3931.0,452.8785,452.9675,452.5817,452.7796,3931.0
2021-05-18 13:00:00,457.83,458.12,457.69,458.12,2289.0,452.8686,453.1554,452.7301,453.1554,2289.0
2021-05-18 13:05:00,458.06,458.28,457.76,458.09,6788.0,453.0961,453.3137,452.7993,453.1258,6788.0
2021-05-18 13:10:00,458.01,458.61,457.74,458.61,4018.0,453.0466,453.6401,452.7796,453.6401,4018.0
2021-05-18 13:15:00,458.5,458.53,457.85,458.03,4802.0,453.5313,453.561,452.8884,453.0664,4802.0
2021-05-18 13:20:00,458.04,458.59,457.88,458.42,2643.0,453.0763,453.6203,452.918,453.4522,2643.0
2021-05-18 13:25:00,458.36,458.63,458.23,458.48,9523.0,453.3928,453.6599,453.2642,453.5115,9523.0
2021-05-18 13:30:00,458.56,458.84,458.47,458.76,3754.0,453.5907,453.8676,453.5016,453.7885,3754.0
2021-05-18 13:35:00,458.78,458.86,458.57,458.57,4678.0,453.8083,453.8874,453.6006,453.6006,4678.0
2021-05-18 13:40:00,458.71,459.04,458.61,458.61,4717.0,453.739,454.0655,453.6401,453.6401,4717.0
2021-05-18 13:45:00,458.68,458.68,458.04,458.09,7001.0,453.7094,453.7094,453.0763,453.1258,7001.0
2021-05-18 13:50:00,458.13,458.32,457.7,457.79,4787.0,453.1653,453.3533,452.74,452.829,4787.0
2021-05-18 13:55:00,457.78,458.19,457.77,458.15,6167.0,452.8191,453.2247,452.8092,453.1851,6167.0
2021-05-18 14:00:00,458.2,458.81,458.19,458.72,4688.0,453.2346,453.838,453.2247,453.7489,4688.0
2021-05-18 14:05:00,458.58,458.81,458.17,458.18,5243.0,453.6105,453.838,453.2049,453.2148,5243.0
2021-05-18 14:10:00,458.15,458.15,457.81,458.04,3921.0,453.1851,453.1851,452.8488,453.0763,3921.0
2021-05-18 14:15:00,457.96,458.13,457.24,457.29,6054.0,452.9972,453.1653,452.285,452.3344,6054.0
2021-05-18 14:20:00,457.37,457.79,457.37,457.71,5655.0,452.4136,452.829,452.4136,452.7499,5655.0
2021-05-18 14:25:00,457.64,457.64,456.81,456.96,10793.0,452.6806,452.6806,451.8596,452.008,10793.0
2021-05-18 14:30:00,457.0,457.08,456.43,456.43,4769.0,452.0476,452.1267,451.4838,451.4838,4769.0
2021-05-18 14:35:00,456.14,456.53,455.92,456.22,8282.0,451.1969,451.5827,450.9793,451.276,8282.0
2021-05-18 14:40:00,456.23,456.24,455.72,456.14,4922.0,451.2859,451.2958,450.7814,451.1969,4922.0
2021-05-18 14:45:00,455.96,456.43,455.87,456.31,3118.0,451.0188,451.4838,450.9298,451.3651,3118.0
2021-05-18 14:50:00,456.36,456.61,456.07,456.08,2923.0,451.4145,451.6618,451.1277,451.1375,2923.0
2021-05-18 14:55:00,456.18,456.45,456.14,456.37,3269.0,451.2365,451.5035,451.1969,451.4244,3269.0
2021-05-18 15:00:00,456.39,456.73,456.3,456.71,5234.0,451.4442,451.7805,451.3552,451.7607,5234.0
2021-05-18 15:05:00,456.65,456.68,456.3,456.63,4150.0,451.7014,451.731,451.3552,451.6816,4150.0
2021-05-18 15:10:00,456.8,456.8,456.21,456.38,2573.0,451.8497,451.8497,451.2661,451.4343,2573.0
2021-05-18 15:15:00,456.36,456.63,456.24,456.63,3577.0,451.4145,451.6816,451.2958,451.6816,3577.0
2021-05-18 15:20:00,456.63,456.89,456.55,456.62,5100.0,451.6816,451.9388,451.6024,451.6717,5100.0
2021-05-18 15:25:00,456.69,457.3,456.65,457.1,7163.0,451.7409,452.3443,451.7014,452.1465,7163.0
2021-05-18 15:30:00,457.11,457.69,457.03,457.58,5844.0,452.1564,452.7301,452.0772,452.6213,5844.0
2021-05-18 15:35:00,457.53,457.75,457.07,457.75,13106.0,452.5718,452.7894,452.1168,452.7894,13106.0
2021-05-18 15:40:00,457.9,458.09,457.34,457.37,9512.0,452.9378,453.1258,452.3839,452.4136,9512.0
2021-05-18 15:45:00,457.37,457.5,456.21,456.53,11706.0,452.4136,452.5422,451.2661,451.5827,11706.0
2021-05-18 15:50:00,456.44,456.65,455.86,456.0,24810.0,451.4936,451.7014,450.9199,451.0584,24810.0
2021-05-18 15:55:00,455.78,456.25,454.32,454.48,102391.0,450.8408,451.3057,449.3966,449.5549,102391.0
2021-05-19 09:30:00,451.9,453.33,450.88,452.43,29458.0,447.0028,448.4173,445.9939,447.5271,29458.0
2021-05-19 09:35:00,452.78,453.14,449.58,449.58,19082.0,447.8733,448.2294,444.708,444.708,19082.0
2021-05-19 09:40:00,450.25,452.33,449.83,452.33,4917.0,445.3707,447.4282,444.9553,447.4282,4917.0
2021-05-19 09:45:00,452.3,453.0,451.55,452.35,20990.0,447.3985,448.0909,446.6566,447.448,20990.0
2021-05-19 09:50:00,451.96,453.19,451.96,452.65,6100.0,447.0622,448.2789,447.0622,447.7447,6100.0
2021-05-19 09:55:00,452.67,453.12,452.28,452.47,35967.0,447.7645,448.2096,447.3787,447.5667,35967.0
2021-05-19 10:00:00,452.49,452.81,451.31,451.42,6783.0,447.5864,447.903,446.4192,446.528,6783.0
2021-05-19 10:05:00,451.45,451.73,450.31,450.44,6479.0,446.5577,446.8347,445.4301,445.5587,6479.0
2021-05-19 10:10:00,450.5,450.88,450.39,450.46,5844.0,445.618,445.9939,445.5092,445.5784,5844.0
2021-05-19 10:15:00,450.5,451.12,450.27,450.91,9811.0,445.618,446.2313,445.3905,446.0236,9811.0
2021-05-19 10:20:00,450.9,452.04,450.68,451.3,5888.0,446.0137,447.1413,445.7961,446.4093,5888.0
2021-05-19 10:25:00,451.43,453.5,451.43,453.33,6987.0,446.5379,448.5855,446.5379,448.4173,6987.0
2021-05-19 10:30:00,453.43,454.16,453.4,453.54,5200.0,448.5163,449.2383,448.4866,448.6251,5200.0
2021-05-19 10:35:00,453.4,453.4,452.03,452.44,2085.0,448.4866,448.4866,447.1314,447.537,2085.0
2021-05-19 10:40:00,452.05,452.05,450.93,451.96,2402.0,447.1512,447.1512,446.0434,447.0622,2402.0
2021-05-19 10:45:00,452.36,453.94,452.36,453.93,2880.0,447.4579,449.0207,447.4579,449.0108,2880.0
2021-05-19 10:50:00,454.03,454.55,453.85,453.85,2581.0,449.1098,449.6241,448.9317,448.9317,2581.0
2021-05-19 10:55:00,453.91,454.45,453.71,454.45,8472.0,448.9911,449.5252,448.7932,449.5252,8472.0
2021-05-19 11:00:00,454.27,454.62,453.55,453.55,9283.0,449.3472,449.6934,448.635,448.635,9283.0
2021-05-19 11:05:00,453.35,454.72,453.34,454.23,3874.0,448.4371,449.7923,448.4272,449.3076,3874.0
2021-05-19 11:10:00,454.07,454.08,453.56,453.81,3533.0,449.1493,449.1592,448.6449,448.8921,3533.0
2021-05-19 11:15:00,453.68,454.04,452.67,452.68,3852.0,448.7636,449.1197,447.7645,447.7744,3852.0
2021-05-19 11:20:00,452.97,453.67,452.97,453.5,2436.0,448.0612,448.7537,448.0612,448.5855,2436.0
2021-05-19 11:25:00,453.28,453.28,452.7,453.09,5707.0,448.3679,448.3679,447.7942,448.1799,5707.0
2021-05-19 11:30:00,452.85,453.02,452.3,452.43,4369.0,447.9425,448.1107,447.3985,447.5271,4369.0
2021-05-19 11:35:00,452.25,452.57,451.97,452.51,6210.0,447.349,447.6656,447.0721,447.6062,6210.0
2021-05-19 11:40:00,452.64,452.64,451.45,451.69,4116.0,447.7348,447.7348,446.5577,446.7951,4116.0
2021-05-19 11:45:00,451.57,452.2,451.43,452.2,3086.0,446.6764,447.2996,446.5379,447.2996,3086.0
2021-05-19 11:50:00,452.2,452.49,452.17,452.29,807.0,447.2996,447.5864,447.2699,447.3886,807.0
2021-05-19 11:55:00,452.44,453.05,452.44,452.87,5042.0,447.537,448.1404,447.537,447.9623,5042.0
2021-05-19 12:00:00,452.69,453.9,452.69,453.9,2184.0,447.7843,448.9812,447.7843,448.9812,2184.0
2021-05-19 12:05:00,454.07,454.22,453.75,453.81,3951.0,449.1493,449.2977,448.8328,448.8921,3951.0
2021-05-19 12:10:00,453.79,454.45,453.79,454.45,6922.0,448.8724,449.5252,448.8724,449.5252,6922.0
2021-05-19 12:15:00,454.32,454.79,454.28,454.37,7600.0,449.3966,449.8615,449.357,449.4461,7600.0
2021-05-19 12:20:00,454.39,454.72,454.2,454.42,3477.0,449.4659,449.7923,449.2779,449.4955,3477.0
2021-05-19 12:25:00,454.43,454.63,454.21,454.31,5476.0,449.5054,449.7033,449.2878,449.3867,5476.0
2021-05-19 12:30:00,454.33,454.85,454.33,454.85,1256.0,449.4065,449.9209,449.4065,449.9209,1256.0
2021-05-19 12:35:00,454.85,454.95,454.45,454.63,2843.0,449.9209,450.0198,449.5252,449.7033,2843.0
2021-05-19 12:40:00,454.64,455.21,454.37,455.11,6983.0,449.7131,450.277,449.4461,450.1781,6983.0
2021-05-19 12:45:00,455.17,456.09,454.98,455.68,7738.0,450.2374,451.1474,450.0495,450.7419,7738.0
2021-05-19 12:50:00,455.76,456.09,455.61,456.0,2509.0,450.821,451.1474,450.6726,451.0584,2509.0
2021-05-19 12:55:00,455.92,456.31,455.83,456.27,7139.0,450.9793,451.3651,450.8903,451.3255,7139.0
2021-05-19 13:00:00,456.15,456.68,455.98,456.09,3330.0,451.2068,451.731,451.0386,451.1474,3330.0
2021-05-19 13:05:00,456.02,456.36,455.81,456.25,2434.0,451.0782,451.4145,450.8705,451.3057,2434.0
2021-05-19 13:10:00,456.03,457.2,456.01,457.2,4572.0,451.0881,452.2454,451.0683,452.2454,4572.0
2021-05-19 13:15:00,457.21,457.51,457.12,457.5,7748.0,452.2553,452.552,452.1663,452.5422,7748.0
2021-05-19 13:20:00,457.51,457.87,457.18,457.68,7988.0,452.552,452.9081,452.2256,452.7202,7988.0
2021-05-19 13:25:00,457.61,458.01,457.46,458.01,8321.0,452.651,453.0466,452.5026,453.0466,8321.0
2021-05-19 13:30:00,458.13,458.13,457.44,457.45,6918.0,453.1653,453.1653,452.4828,452.4927,6918.0
2021-05-19 13:35:00,457.49,457.49,456.46,456.55,2308.0,452.5323,452.5323,451.5134,451.6024,2308.0
2021-05-19 13:40:00,456.46,457.08,456.35,456.81,4781.0,451.5134,452.1267,451.4046,451.8596,4781.0
2021-05-19 13:45:00,456.86,457.38,456.61,456.61,4672.0,451.9091,452.4235,451.6618,451.6618,4672.0
2021-05-19 13:50:00,456.81,456.81,456.31,456.63,5211.0,451.8596,451.8596,451.3651,451.6816,5211.0
2021-05-19 13:55:00,456.64,456.82,456.24,456.24,4548.0,451.6915,451.8695,451.2958,451.2958,4548.0
2021-05-19 14:00:00,455.79,456.42,454.73,454.73,3483.0,450.8507,451.4739,449.8022,449.8022,3483.0
2021-05-19 14:05:00,454.35,455.66,454.2,455.66,7658.0,449.4263,450.7221,449.2779,450.7221,7658.0
2021-05-19 14:10:00,455.51,455.51,454.69,455.19,2294.0,450.5737,450.5737,449.7626,450.2572,2294.0
2021-05-19 14:15:00,454.98,455.22,454.69,454.82,4680.0,450.0495,450.2869,449.7626,449.8912,4680.0
2021-05-19 14:20:00,454.86,457.42,454.86,456.95,5881.0,449.9308,452.463,449.9308,451.9981,5881.0
2021-05-19 14:25:00,456.95,456.95,456.51,456.73,1618.0,451.9981,451.9981,451.5629,451.7805,1618.0
2021-05-19 14:30:00,456.96,457.04,455.61,455.61,3300.0,452.008,452.0871,450.6726,450.6726,3300.0
2021-05-19 14:35:00,455.74,455.93,454.48,454.63,4694.0,450.8012,450.9892,449.5549,449.7033,4694.0
2021-05-19 14:40:00,454.7,454.99,454.46,454.52,10056.0,449.7725,450.0594,449.5351,449.5944,10056.0
2021-05-19 14:45:00,454.78,454.79,454.22,454.39,12565.0,449.8516,449.8615,449.2977,449.4659,12565.0
2021-05-19 14:50:00,454.37,454.72,454.21,454.38,7631.0,449.4461,449.7923,449.2878,449.456,7631.0
2021-05-19 14:55:00,454.39,455.13,454.16,454.68,4981.0,449.4659,450.1978,449.2383,449.7527,4981.0
2021-05-19 15:00:00,454.54,454.55,454.15,454.38,3223.0,449.6142,449.6241,449.2285,449.456,3223.0
2021-05-19 15:05:00,454.78,455.27,454.75,455.2,3234.0,449.8516,450.3363,449.822,450.2671,3234.0
2021-05-19 15:10:00,455.1,455.65,455.09,455.23,4250.0,450.1682,450.7122,450.1583,450.2968,4250.0
2021-05-19 15:15:00,455.16,455.37,454.91,454.98,3367.0,450.2275,450.4352,449.9802,450.0495,3367.0
2021-05-19 15:20:00,455.0,456.03,454.75,456.03,2715.0,450.0692,451.0881,449.822,451.0881,2715.0
2021-05-19 15:25:00,455.96,455.96,455.33,455.88,3127.0,451.0188,451.0188,450.3957,450.9397,3127.0
2021-05-19 15:30:00,455.72,455.81,455.27,455.64,2903.0,450.7814,450.8705,450.3363,450.7023,2903.0
2021-05-19 15:35:00,455.92,456.27,455.77,455.83,3900.0,450.9793,451.3255,450.8309,450.8903,3900.0
2021-05-19 15:40:00,455.95,455.95,455.36,455.36,5284.0,451.009,451.009,450.4253,450.4253,5284.0
2021-05-19 15:45:00,455.41,455.74,455.01,455.63,6468.0,450.4748,450.8012,450.0791,450.6924,6468.0
2021-05-19 15:50:00,455.87,456.79,455.86,456.79,6930.0,450.9298,451.8398,450.9199,451.8398,6930.0
2021-05-19 15:55:00,456.83,457.3,456.5,457.19,33078.0,451.8794,452.3443,451.553,452.2355,33078.0
2021-05-20 09:30:00,457.7,461.29,457.7,461.2,33542.0,452.74,456.2911,452.74,456.2021,33542.0
2021-05-20 09:35:00,461.7,462.19,461.27,461.49,7241.0,456.6966,457.1813,456.2713,456.4889,7241.0
2021-05-20 09:40:00,461.5,462.31,461.11,461.86,10276.0,456.4988,457.3,456.113,456.8549,10276.0
2021-05-20 09:45:00,461.34,462.14,460.5,462.14,4897.0,456.3405,457.1319,455.5096,457.1319,4897.0
2021-05-20 09:50:00,462.35,462.35,461.32,462.01,4650.0,457.3396,457.3396,456.3208,457.0033,4650.0
2021-05-20 09:55:00,462.25,462.25,460.72,461.04,6338.0,457.2407,457.2407,455.7273,456.0438,6338.0
2021-05-20 10:00:00,461.01,462.12,460.9,462.01,4587.0,456.0141,457.1121,455.9053,457.0033,4587.0
2021-05-20 10:05:00,462.11,462.28,461.74,461.95,4242.0,457.1022,457.2704,456.7362,456.9439,4242.0
2021-05-20 10:10:00,461.6,461.99,461.09,461.09,1322.0,456.5977,456.9835,456.0933,456.0933,1322.0
2021-05-20 10:15:00,461.0,461.74,460.91,460.91,3223.0,456.0042,456.7362,455.9152,455.9152,3223.0
2021-05-20 10:20:00,461.18,461.92,461.18,461.51,3260.0,456.1823,456.9143,456.1823,456.5087,3260.0
2021-05-20 10:25:00,461.47,461.51,460.9,460.9,2460.0,456.4691,456.5087,455.9053,455.9053,2460.0
2021-05-20 10:30:00,460.87,461.52,460.87,461.23,5125.0,455.8756,456.5186,455.8756,456.2317,5125.0
2021-05-20 10:35:00,461.28,461.37,460.67,461.19,2767.0,456.2812,456.3702,455.6778,456.1922,2767.0
2021-05-20 10:40:00,461.27,461.27,460.12,460.17,3460.0,456.2713,456.2713,455.1338,455.1832,3460.0
2021-05-20 10:45:00,460.13,460.54,460.13,460.45,2111.0,455.1437,455.5492,455.1437,455.4602,2111.0
2021-05-20 10:50:00,460.6,461.09,460.46,461.0,6697.0,455.6086,456.0933,455.4701,456.0042,6697.0
2021-05-20 10:55:00,461.12,462.47,461.11,461.94,7083.0,456.1229,457.4583,456.113,456.934,7083.0
2021-05-20 11:00:00,462.08,463.0,461.97,462.81,3649.0,457.0725,457.9826,456.9637,457.7946,3649.0
2021-05-20 11:05:00,462.95,464.0,462.82,464.0,5387.0,457.9331,458.9717,457.8045,458.9717,5387.0
2021-05-20 11:10:00,463.81,463.94,463.37,463.75,8614.0,458.7838,458.9124,458.3485,458.7244,8614.0
2021-05-20 11:15:00,463.87,464.41,463.68,463.69,6527.0,458.8431,459.3773,458.6552,458.6651,6527.0
2021-05-20 11:20:00,463.48,463.48,462.79,462.98,2719.0,458.4574,458.4574,457.7748,457.9628,2719.0
2021-05-20 11:25:00,462.86,464.66,462.78,464.66,6020.0,457.8441,459.6246,457.7649,459.6246,6020.0
2021-05-20 11:30:00,464.58,465.0,463.84,464.16,15478.0,459.5454,459.9609,458.8134,459.13,15478.0
2021-05-20 11:35:00,464.21,464.45,463.99,464.36,10713.0,459.1794,459.4168,458.9618,459.3278,10713.0
2021-05-20 11:40:00,464.5,465.66,464.5,465.65,2271.0,459.4663,460.6137,459.4663,460.6038,2271.0
2021-05-20 11:45:00,465.78,465.78,465.42,465.56,3782.0,460.7324,460.7324,460.3763,460.5148,3782.0
2021-05-20 11:50:00,465.58,465.81,465.45,465.6,3952.0,460.5346,460.7621,460.406,460.5544,3952.0
2021-05-20 11:55:00,465.46,465.46,465.0,465.29,6133.0,460.4159,460.4159,459.9609,460.2477,6133.0
2021-05-20 12:00:00,465.3,465.33,464.84,465.33,3507.0,460.2576,460.2873,459.8026,460.2873,3507.0
2021-05-20 12:05:00,465.31,465.55,465.14,465.48,1533.0,460.2675,460.5049,460.0994,460.4357,1533.0
2021-05-20 12:10:00,465.41,465.45,464.84,464.84,2447.0,460.3664,460.406,459.8026,459.8026,2447.0
2021-05-20 12:15:00,464.86,465.03,464.33,464.54,3392.0,459.8224,459.9906,459.2981,459.5059,3392.0
2021-05-20 12:20:00,464.56,464.83,464.34,464.76,3637.0,459.5256,459.7927,459.308,459.7235,3637.0
2021-05-20 12:25:00,464.57,465.7,464.55,465.28,6539.0,459.5355,460.6533,459.5158,460.2378,6539.0
2021-05-20 12:30:00,465.31,465.51,465.18,465.3,2645.0,460.2675,460.4654,460.1389,460.2576,2645.0
2021-05-20 12:35:00,465.19,465.2,463.6,463.78,5670.0,460.1488,460.1587,458.5761,458.7541,5670.0
2021-05-20 12:40:00,463.72,463.9,463.35,463.6,4060.0,458.6947,458.8728,458.3288,458.5761,4060.0
2021-05-20 12:45:00,463.72,464.19,463.67,464.19,2626.0,458.6947,459.1597,458.6453,459.1597,2626.0
2021-05-20 12:50:00,464.21,464.28,463.99,464.12,2357.0,459.1794,459.2487,458.9618,459.0904,2357.0
2021-05-20 12:55:00,464.12,464.48,464.04,464.26,3785.0,459.0904,459.4465,459.0113,459.2289,3785.0
2021-05-20 13:00:00,464.21,464.77,464.21,464.77,1400.0,459.1794,459.7334,459.1794,459.7334,1400.0
2021-05-20 13:05:00,465.03,465.47,464.92,465.0,3073.0,459.9906,460.4258,459.8817,459.9609,3073.0
2021-05-20 13:10:00,465.0,465.06,464.75,464.92,2232.0,459.9609,460.0202,459.7136,459.8817,2232.0
2021-05-20 13:15:00,465.1,465.67,465.06,465.67,3340.0,460.0598,460.6236,460.0202,460.6236,3340.0
2021-05-20 13:20:00,465.6,465.6,465.15,465.53,3801.0,460.5544,460.5544,460.1093,460.4851,3801.0
2021-05-20 13:25:00,465.53,465.81,465.5,465.72,4200.0,460.4851,460.7621,460.4555,460.6731,4200.0
2021-05-20 13:30:00,465.7,466.2,465.7,465.87,10163.0,460.6533,461.1479,460.6533,460.8215,10163.0
2021-05-20 13:35:00,465.88,465.88,465.3,465.34,4006.0,460.8313,460.8313,460.2576,460.2972,4006.0
2021-05-20 13:40:00,465.14,465.29,465.13,465.2,1021.0,460.0994,460.2477,460.0895,460.1587,1021.0
2021-05-20 13:45:00,465.31,465.84,465.04,465.81,4787.0,460.2675,460.7918,460.0004,460.7621,4787.0
2021-05-20 13:50:00,465.7,465.79,465.05,465.05,5323.0,460.6533,460.7423,460.0103,460.0103,5323.0
2021-05-20 13:55:00,465.11,465.66,465.11,465.31,3318.0,460.0697,460.6137,460.0697,460.2675,3318.0
2021-05-20 14:00:00,465.39,465.6,465.24,465.46,2128.0,460.3467,460.5544,460.1983,460.4159,2128.0
2021-05-20 14:05:00,465.48,465.82,465.48,465.5,4953.0,460.4357,460.772,460.4357,460.4555,4953.0
2021-05-20 14:10:00,465.68,465.68,465.12,465.18,4563.0,460.6335,460.6335,460.0796,460.1389,4563.0
2021-05-20 14:15:00,465.2,465.38,464.9,465.38,2056.0,460.1587,460.3368,459.862,460.3368,2056.0
2021-05-20 14:20:00,465.5,465.55,465.08,465.49,3574.0,460.4555,460.5049,460.04,460.4456,3574.0
2021-05-20 14:25:00,465.48,465.83,465.4,465.82,7106.0,460.4357,460.7819,460.3565,460.772,7106.0
2021-05-20 14:30:00,465.87,466.05,465.65,465.71,8771.0,460.8215,460.9995,460.6038,460.6632,8771.0
2021-05-20 14:35:00,465.74,466.4,465.74,466.22,7116.0,460.6929,461.3457,460.6929,461.1677,7116.0
2021-05-20 14:40:00,466.32,466.61,466.08,466.4,6975.0,461.2666,461.5534,461.0292,461.3457,6975.0
2021-05-20 14:45:00,466.27,466.68,466.16,466.3,5218.0,461.2171,461.6227,461.1083,461.2468,5218.0
2021-05-20 14:50:00,466.23,466.88,465.83,466.88,4379.0,461.1775,461.8205,460.7819,461.8205,4379.0
2021-05-20 14:55:00,466.65,466.73,466.26,466.48,5426.0,461.593,461.6721,461.2072,461.4248,5426.0
2021-05-20 15:00:00,466.47,466.47,465.77,466.17,3687.0,461.4149,461.4149,460.7225,461.1182,3687.0
2021-05-20 15:05:00,466.07,466.38,465.98,466.38,5662.0,461.0193,461.3259,460.9303,461.3259,5662.0
2021-05-20 15:10:00,466.29,467.0,466.29,466.76,11944.0,461.2369,461.9392,461.2369,461.7018,11944.0
2021-05-20 15:15:00,466.73,467.03,466.6,466.94,8847.0,461.6721,461.9689,461.5435,461.8799,8847.0
2021-05-20 15:20:00,466.94,467.64,466.87,467.46,5928.0,461.8799,462.5723,461.8106,462.3942,5928.0
2021-05-20 15:25:00,467.44,467.63,467.26,467.54,6599.0,462.3744,462.5624,462.1964,462.4734,6599.0
2021-05-20 15:30:00,467.53,467.67,467.28,467.31,10019.0,462.4635,462.6019,462.2162,462.2458,10019.0
2021-05-20 15:35:00,467.36,467.53,467.07,467.12,10490.0,462.2953,462.4635,462.0084,462.0579,10490.0
2021-05-20 15:40:00,467.02,467.06,466.21,466.44,12133.0,461.959,461.9986,461.1578,461.3853,12133.0
2021-05-20 15:45:00,466.6,467.13,466.18,466.42,20522.0,461.5435,462.0678,461.1281,461.3655,20522.0
2021-05-20 15:50:00,466.18,466.39,465.35,466.19,17595.0,461.1281,461.3358,460.3071,461.138,17595.0
2021-05-20 15:55:00,466.12,466.14,465.27,465.29,46811.0,461.0687,461.0885,460.228,460.2477,46811.0
2021-05-21 09:30:00,467.6,471.85,467.6,470.03,74907.0,462.5327,466.7366,462.5327,464.9364,74907.0
2021-05-21 09:35:00,470.6,471.04,468.14,468.53,14261.0,465.5002,465.9354,463.0669,463.4526,14261.0
2021-05-21 09:40:00,468.53,468.53,467.54,467.87,4282.0,463.4526,463.4526,462.4734,462.7998,4282.0
2021-05-21 09:45:00,467.72,467.72,466.11,466.82,15203.0,462.6514,462.6514,461.0588,461.7612,15203.0
2021-05-21 09:50:00,466.85,467.21,466.55,466.62,9190.0,461.7908,462.1469,461.4941,461.5633,9190.0
2021-05-21 09:55:00,466.59,468.92,466.59,468.92,12272.0,461.5336,463.8384,461.5336,463.8384,12272.0
2021-05-21 10:00:00,468.86,469.4,467.96,468.68,13083.0,463.779,464.3132,462.8888,463.601,13083.0
2021-05-21 10:05:00,468.79,469.33,468.57,469.16,14916.0,463.7098,464.244,463.4922,464.0758,14916.0
2021-05-21 10:10:00,469.25,469.27,468.42,468.55,7145.0,464.1648,464.1846,463.3438,463.4724,7145.0
2021-05-21 10:15:00,468.64,469.99,468.31,469.93,9638.0,463.5614,464.8968,463.235,464.8375,9638.0
2021-05-21 10:20:00,469.94,470.0,468.96,469.12,6379.0,464.8473,464.9067,463.878,464.0362,6379.0
2021-05-21 10:25:00,469.08,470.19,469.08,470.19,7343.0,463.9967,465.0946,463.9967,465.0946,7343.0
2021-05-21 10:30:00,470.04,470.06,468.44,469.27,30907.0,464.9463,464.966,463.3636,464.1846,30907.0
2021-05-21 10:35:00,469.25,469.82,468.16,468.16,8220.0,464.1648,464.7286,463.0866,463.0866,8220.0
2021-05-21 10:40:00,468.17,468.84,468.08,468.54,6842.0,463.0965,463.7593,463.0075,463.4625,6842.0
2021-05-21 10:45:00,468.42,468.44,467.26,467.55,4429.0,463.3438,463.3636,462.1964,462.4832,4429.0
2021-05-21 10:50:00,467.63,468.27,467.61,468.04,2670.0,462.5624,463.1954,462.5426,462.9679,2670.0
2021-05-21 10:55:00,467.79,467.81,467.14,467.57,3205.0,462.7206,462.7404,462.0777,462.503,3205.0
2021-05-21 11:00:00,467.58,468.23,466.9,467.13,5202.0,462.5129,463.1559,461.8403,462.0678,5202.0
2021-05-21 11:05:00,467.24,467.42,466.87,467.16,5243.0,462.1766,462.3547,461.8106,462.0975,5243.0
2021-05-21 11:10:00,466.92,467.29,466.9,467.19,2123.0,461.8601,462.2261,461.8403,462.1271,2123.0
2021-05-21 11:15:00,467.17,467.91,467.17,467.59,5080.0,462.1074,462.8393,462.1074,462.5228,5080.0
2021-05-21 11:20:00,467.58,467.67,466.9,466.99,2332.0,462.5129,462.6019,461.8403,461.9293,2332.0
2021-05-21 11:25:00,466.91,467.08,466.47,466.51,3345.0,461.8502,462.0183,461.4149,461.4545,3345.0
2021-05-21 11:30:00,466.37,467.07,466.32,466.99,3006.0,461.316,462.0084,461.2666,461.9293,3006.0
2021-05-21 11:35:00,467.19,467.28,466.37,466.37,4102.0,462.1271,462.2162,461.316,461.316,4102.0
2021-05-21 11:40:00,466.53,466.55,466.11,466.24,2642.0,461.4743,461.4941,461.0588,461.1874,2642.0
2021-05-21 11:45:00,466.14,466.14,465.64,465.64,2970.0,461.0885,461.0885,460.5939,460.5939,2970.0
2021-05-21 11:50:00,465.5,465.78,465.38,465.52,1769.0,460.4555,460.7324,460.3368,460.4752,1769.0
2021-05-21 11:55:00,465.43,465.75,465.36,465.36,3247.0,460.3862,460.7028,460.317,460.317,3247.0
2021-05-21 12:00:00,465.47,466.04,465.47,466.04,4027.0,460.4258,460.9896,460.4258,460.9896,4027.0
2021-05-21 12:05:00,466.11,466.13,464.69,464.69,6231.0,461.0588,461.0786,459.6542,459.6542,6231.0
2021-05-21 12:10:00,464.78,465.68,464.78,465.47,4832.0,459.7433,460.6335,459.7433,460.4258,4832.0
2021-05-21 12:15:00,465.43,465.44,465.12,465.12,2208.0,460.3862,460.3961,460.0796,460.0796,2208.0
2021-05-21 12:20:00,464.71,464.84,464.42,464.62,3304.0,459.674,459.8026,459.3872,459.585,3304.0
2021-05-21 12:25:00,464.84,465.07,464.68,465.07,5100.0,459.8026,460.0301,459.6443,460.0301,5100.0
2021-05-21 12:30:00,464.94,465.32,464.81,465.27,4078.0,459.9015,460.2774,459.7729,460.228,4078.0
2021-05-21 12:35:00,465.28,465.39,464.94,464.94,4858.0,460.2378,460.3467,459.9015,459.9015,4858.0
2021-05-21 12:40:00,464.71,465.11,464.41,465.11,7400.0,459.674,460.0697,459.3773,460.0697,7400.0
2021-05-21 12:45:00,465.02,465.03,464.34,464.44,3636.0,459.9807,459.9906,459.308,459.4069,3636.0
2021-05-21 12:50:00,464.51,464.51,464.0,464.0,4654.0,459.4762,459.4762,458.9717,458.9717,4654.0
2021-05-21 12:55:00,464.1,464.44,463.91,464.44,2202.0,459.0706,459.4069,458.8827,459.4069,2202.0
2021-05-21 13:00:00,464.31,464.42,464.14,464.22,5165.0,459.2784,459.3872,459.1102,459.1893,5165.0
2021-05-21 13:05:00,464.31,464.41,463.99,464.0,6343.0,459.2784,459.3773,458.9618,458.9717,6343.0
2021-05-21 13:10:00,464.0,464.27,463.8,463.82,3716.0,458.9717,459.2388,458.7739,458.7937,3716.0
2021-05-21 13:15:00,463.66,463.94,463.37,463.42,2900.0,458.6354,458.9124,458.3485,458.398,2900.0
2021-05-21 13:20:00,463.46,463.6,463.33,463.4,4561.0,458.4376,458.5761,458.309,458.3782,4561.0
2021-05-21 13:25:00,463.4,463.62,463.2,463.5,3028.0,458.3782,458.5958,458.1804,458.4771,3028.0
2021-05-21 13:30:00,463.32,464.2,463.32,464.2,2018.0,458.2991,459.1695,458.2991,459.1695,2018.0
2021-05-21 13:35:00,464.4,464.4,463.99,464.0,1503.0,459.3674,459.3674,458.9618,458.9717,1503.0
2021-05-21 13:40:00,464.08,464.64,464.05,464.05,4433.0,459.0508,459.6048,459.0212,459.0212,4433.0
2021-05-21 13:45:00,464.21,464.26,463.96,464.17,5689.0,459.1794,459.2289,458.9321,459.1399,5689.0
2021-05-21 13:50:00,464.21,464.45,464.0,464.45,3653.0,459.1794,459.4168,458.9717,459.4168,3653.0
2021-05-21 13:55:00,464.46,464.58,464.17,464.35,4967.0,459.4267,459.5454,459.1399,459.3179,4967.0
2021-05-21 14:00:00,464.25,464.5,464.03,464.03,2679.0,459.219,459.4663,459.0014,459.0014,2679.0
2021-05-21 14:05:00,464.18,464.61,463.72,464.61,7736.0,459.1498,459.5751,458.6947,459.5751,7736.0
2021-05-21 14:10:00,464.58,464.9,464.43,464.9,4722.0,459.5454,459.862,459.3971,459.862,4722.0
2021-05-21 14:15:00,464.84,464.9,464.64,464.81,4674.0,459.8026,459.862,459.6048,459.7729,4674.0
2021-05-21 14:20:00,464.69,464.69,463.69,463.75,8170.0,459.6542,459.6542,458.6651,458.7244,8170.0
2021-05-21 14:25:00,463.78,463.84,463.18,463.33,6157.0,458.7541,458.8134,458.1606,458.309,6157.0
2021-05-21 14:30:00,463.19,463.69,463.17,463.29,8781.0,458.1705,458.6651,458.1507,458.2694,8781.0
2021-05-21 14:35:00,463.16,463.16,462.27,462.55,9813.0,458.1408,458.1408,457.2605,457.5374,9813.0
2021-05-21 14:40:00,462.44,463.0,462.43,462.93,5692.0,457.4286,457.9826,457.4187,457.9133,5692.0
2021-05-21 14:45:00,462.97,463.42,462.84,463.23,4478.0,457.9529,458.398,457.8243,458.2101,4478.0
2021-05-21 14:50:00,463.37,463.86,463.37,463.67,4088.0,458.3485,458.8332,458.3485,458.6453,4088.0
2021-05-21 14:55:00,463.73,464.0,463.73,463.91,6635.0,458.7046,458.9717,458.7046,458.8827,6635.0
2021-05-21 15:00:00,463.83,464.06,463.56,463.92,3813.0,458.8036,459.0311,458.5365,458.8926,3813.0
2021-05-21 15:05:00,463.92,463.98,463.82,463.85,3527.0,458.8926,458.9519,458.7937,458.8233,3527.0
2021-05-21 15:10:00,463.74,464.24,463.74,464.07,4195.0,458.7145,459.2091,458.7145,459.041,4195.0
2021-05-21 15:15:00,464.12,464.25,463.85,464.02,3654.0,459.0904,459.219,458.8233,458.9915,3654.0
2021-05-21 15:20:00,463.83,463.9,463.25,463.9,8123.0,458.8036,458.8728,458.2298,458.8728,8123.0
2021-05-21 15:25:00,463.69,463.9,463.18,463.76,5099.0,458.6651,458.8728,458.1606,458.7343,5099.0
2021-05-21 15:30:00,463.72,463.85,463.26,463.46,4213.0,458.6947,458.8233,458.2397,458.4376,4213.0
2021-05-21 15:35:00,463.46,463.72,463.34,463.34,7906.0,458.4376,458.6947,458.3189,458.3189,7906.0
2021-05-21 15:40:00,463.22,463.22,462.72,462.72,11866.0,458.2002,458.2002,457.7056,457.7056,11866.0
2021-05-21 15:45:00,462.8,463.77,462.66,463.77,17853.0,457.7847,458.7442,457.6462,458.7442,17853.0
2021-05-21 15:50:00,463.21,463.56,462.58,462.77,22498.0,458.1903,458.5365,457.5671,457.755,22498.0
2021-05-21 15:55:00,462.77,462.92,462.08,462.17,53803.0,457.755,457.9034,457.0725,457.1615,53803.0
2021-05-24 09:30:00,465.37,465.7,463.07,463.07,25948.0,460.3269,460.6533,458.0518,458.0518,25948.0
2021-05-24 09:35:00,463.08,463.68,462.74,463.24,5409.0,458.0617,458.6552,457.7254,458.22,5409.0
2021-05-24 09:40:00,463.05,463.25,462.12,463.2,8218.0,458.032,458.2298,457.1121,458.1804,8218.0
2021-05-24 09:45:00,463.18,463.33,461.72,462.48,4976.0,458.1606,458.309,456.7164,457.4682,4976.0
2021-05-24 09:50:00,462.53,463.66,462.29,463.66,10772.0,457.5176,458.6354,457.2802,458.6354,10772.0
2021-05-24 09:55:00,463.2,463.2,461.82,462.39,5162.0,458.1804,458.1804,456.8153,457.3792,5162.0
2021-05-24 10:00:00,462.46,463.32,462.15,463.32,6423.0,457.4484,458.2991,457.1418,458.2991,6423.0
2021-05-24 10:05:00,463.32,463.38,462.66,462.8,3699.0,458.2991,458.3584,457.6462,457.7847,3699.0
2021-05-24 10:10:00,462.87,463.66,462.79,463.25,6822.0,457.854,458.6354,457.7748,458.2298,6822.0
2021-05-24 10:15:00,463.3,463.42,462.88,463.21,9458.0,458.2793,458.398,457.8639,458.1903,9458.0
2021-05-24 10:20:00,463.11,463.67,462.92,463.42,8176.0,458.0914,458.6453,457.9034,458.398,8176.0
2021-05-24 10:25:00,463.38,463.64,463.21,463.45,7244.0,458.3584,458.6156,458.1903,458.4277,7244.0
2021-05-24 10:30:00,463.44,463.92,463.33,463.35,8288.0,458.4178,458.8926,458.309,458.3288,8288.0
2021-05-24 10:35:00,463.33,463.96,463.33,463.89,8443.0,458.309,458.9321,458.309,458.8629,8443.0
2021-05-24 10:40:00,463.99,464.68,463.99,464.48,6478.0,458.9618,459.6443,458.9618,459.4465,6478.0
2021-05-24 10:45:00,464.54,465.23,464.42,464.52,4369.0,459.5059,460.1884,459.3872,459.4861,4369.0
2021-05-24 10:50:00,464.62,465.37,464.47,465.37,4908.0,459.585,460.3269,459.4366,460.3269,4908.0
2021-05-24 10:55:00,465.47,465.72,464.42,464.52,15058.0,460.4258,460.6731,459.3872,459.4861,15058.0
2021-05-24 11:00:00,464.48,465.05,464.28,464.97,2302.0,459.4465,460.0103,459.2487,459.9312,2302.0
2021-05-24 11:05:00,464.84,465.71,464.68,465.64,4003.0,459.8026,460.6632,459.6443,460.5939,4003.0
2021-05-24 11:10:00,465.7,465.82,464.95,465.41,3400.0,460.6533,460.772,459.9114,460.3664,3400.0
2021-05-24 11:15:00,465.54,466.24,465.47,466.16,4450.0,460.495,461.1874,460.4258,461.1083,4450.0
2021-05-24 11:20:00,466.12,466.15,465.62,465.64,3907.0,461.0687,461.0984,460.5742,460.5939,3907.0
2021-05-24 11:25:00,465.73,466.27,465.37,466.05,3554.0,460.683,461.2171,460.3269,460.9995,3554.0
2021-05-24 11:30:00,466.25,466.57,465.93,466.22,5084.0,461.1973,461.5139,460.8808,461.1677,5084.0
2021-05-24 11:35:00,466.15,466.31,466.06,466.15,2827.0,461.0984,461.2567,461.0094,461.0984,2827.0
2021-05-24 11:40:00,466.02,466.31,465.99,466.25,3222.0,460.9698,461.2567,460.9402,461.1973,3222.0
2021-05-24 11:45:00,466.02,466.27,465.02,465.33,10764.0,460.9698,461.2171,459.9807,460.2873,10764.0
2021-05-24 11:50:00,465.17,465.27,464.58,465.21,7959.0,460.129,460.228,459.5454,460.1686,7959.0
2021-05-24 11:55:00,465.18,465.35,464.73,464.91,6757.0,460.1389,460.3071,459.6938,459.8719,6757.0
2021-05-24 12:00:00,464.86,465.68,464.86,465.66,4066.0,459.8224,460.6335,459.8224,460.6137,4066.0
2021-05-24 12:05:00,465.82,465.87,465.35,465.39,2367.0,460.772,460.8215,460.3071,460.3467,2367.0
2021-05-24 12:10:00,465.29,465.29,464.65,464.77,4484.0,460.2477,460.2477,459.6147,459.7334,4484.0
2021-05-24 12:15:00,464.88,465.03,464.82,464.92,1902.0,459.8422,459.9906,459.7828,459.8817,1902.0
2021-05-24 12:20:00,464.88,465.14,464.53,464.91,3358.0,459.8422,460.0994,459.496,459.8719,3358.0
2021-05-24 12:25:00,464.53,464.59,464.09,464.55,3664.0,459.496,459.5553,459.0607,459.5158,3664.0
2021-05-24 12:30:00,464.47,465.59,464.47,465.59,6137.0,459.4366,460.5445,459.4366,460.5445,6137.0
2021-05-24 12:35:00,465.7,465.7,465.21,465.54,4362.0,460.6533,460.6533,460.1686,460.495,4362.0
2021-05-24 12:40:00,465.49,465.64,465.24,465.24,4012.0,460.4456,460.5939,460.1983,460.1983,4012.0
2021-05-24 12:45:00,465.25,465.34,465.11,465.2,1328.0,460.2082,460.2972,460.0697,460.1587,1328.0
2021-05-24 12:50:00,465.13,465.13,464.35,464.51,2620.0,460.0895,460.0895,459.3179,459.4762,2620.0
2021-05-24 12:55:00,464.51,464.69,464.31,464.68,4554.0,459.4762,459.6542,459.2784,459.6443,4554.0
2021-05-24 13:00:00,464.69,465.16,464.65,464.82,9645.0,459.6542,460.1191,459.6147,459.7828,9645.0
2021-05-24 13:05:00,464.93,465.48,464.37,464.68,24484.0,459.8916,460.4357,459.3377,459.6443,24484.0
2021-05-24 13:10:00,464.89,465.45,464.87,465.06,22679.0,459.8521,460.406,459.8323,460.0202,22679.0
2021-05-24 13:15:00,465.03,465.55,464.09,464.32,44804.0,459.9906,460.5049,459.0607,459.2882,44804.0
2021-05-24 13:20:00,464.0,464.73,463.9,464.73,2320.0,458.9717,459.6938,458.8728,459.6938,2320.0
2021-05-24 13:25:00,464.6,464.6,463.95,464.05,2500.0,459.5652,459.5652,458.9223,459.0212,2500.0
2021-05-24 13:30:00,464.24,465.01,464.01,464.86,4034.0,459.2091,459.9708,458.9816,459.8224,4034.0
2021-05-24 13:35:00,464.59,464.99,464.59,464.71,1400.0,459.5553,459.951,459.5553,459.674,1400.0
2021-05-24 13:40:00,464.78,464.85,464.45,464.56,3520.0,459.7433,459.8125,459.4168,459.5256,3520.0
2021-05-24 13:45:00,464.68,464.87,464.5,464.72,1492.0,459.6443,459.8323,459.4663,459.6839,1492.0
2021-05-24 13:50:00,464.42,464.42,463.85,463.86,2817.0,459.3872,459.3872,458.8233,458.8332,2817.0
2021-05-24 13:55:00,463.67,464.21,463.43,464.13,8998.0,458.6453,459.1794,458.4079,459.1003,8998.0
2021-05-24 14:00:00,464.07,464.07,463.91,463.95,1304.0,459.041,459.041,458.8827,458.9223,1304.0
2021-05-24 14:05:00,464.05,464.35,463.99,464.18,3090.0,459.0212,459.3179,458.9618,459.1498,3090.0
2021-05-24 14:10:00,464.24,464.35,464.12,464.35,1917.0,459.2091,459.3179,459.0904,459.3179,1917.0
2021-05-24 14:15:00,464.2,464.32,464.15,464.19,3378.0,459.1695,459.2882,459.1201,459.1597,3378.0
2021-05-24 14:20:00,464.24,464.51,464.03,464.1,4998.0,459.2091,459.4762,459.0014,459.0706,4998.0
2021-05-24 14:25:00,464.14,464.82,464.12,464.62,8236.0,459.1102,459.7828,459.0904,459.585,8236.0
2021-05-24 14:30:00,464.67,465.11,464.31,464.41,11443.0,459.6345,460.0697,459.2784,459.3773,11443.0
2021-05-24 14:35:00,464.3,464.47,464.1,464.47,5271.0,459.2685,459.4366,459.0706,459.4366,5271.0
2021-05-24 14:40:00,464.38,464.47,464.06,464.17,3375.0,459.3476,459.4366,459.0311,459.1399,3375.0
2021-05-24 14:45:00,463.94,464.26,463.63,464.02,3500.0,458.9124,459.2289,458.6057,458.9915,3500.0
2021-05-24 14:50:00,463.95,463.95,463.47,463.47,2443.0,458.9223,458.9223,458.4475,458.4475,2443.0
2021-05-24 14:55:00,463.51,463.92,463.42,463.61,3663.0,458.487,458.8926,458.398,458.5859,3663.0
2021-05-24 15:00:00,463.52,463.99,463.52,463.99,2693.0,458.4969,458.9618,458.4969,458.9618,2693.0
2021-05-24 15:05:00,463.92,464.1,463.87,463.9,2334.0,458.8926,459.0706,458.8431,458.8728,2334.0
2021-05-24 15:10:00,463.89,463.89,463.38,463.42,2188.0,458.8629,458.8629,458.3584,458.398,2188.0
2021-05-24 15:15:00,463.42,463.93,463.42,463.93,5778.0,458.398,458.9025,458.398,458.9025,5778.0
2021-05-24 15:20:00,464.02,464.02,463.74,463.88,1854.0,458.9915,458.9915,458.7145,458.853,1854.0
2021-05-24 15:25:00,463.78,463.78,463.43,463.65,2615.0,458.7541,458.7541,458.4079,458.6255,2615.0
2021-05-24 15:30:00,463.68,463.77,463.36,463.67,6953.0,458.6552,458.7442,458.3387,458.6453,6953.0
2021-05-24 15:35:00,463.68,464.53,463.68,464.41,7306.0,458.6552,459.496,458.6552,459.3773,7306.0
2021-05-24 15:40:00,464.36,464.53,464.06,464.34,8201.0,459.3278,459.496,459.0311,459.308,8201.0
2021-05-24 15:45:00,464.3,464.4,463.71,463.73,10583.0,459.2685,459.3674,458.6849,458.7046,10583.0
2021-05-24 15:50:00,463.69,463.72,463.08,463.57,18795.0,458.6651,458.6947,458.0617,458.5464,18795.0
2021-05-24 15:55:00,463.62,463.62,462.43,462.64,72679.0,458.5958,458.5958,457.4187,457.6265,72679.0
2021-05-25 09:30:00,465.3,466.43,464.21,464.95,103846.0,460.2576,461.3754,459.1794,459.9114,103846.0
2021-05-25 09:35:00,464.96,465.69,463.99,464.0,13427.0,459.9213,460.6434,458.9618,458.9717,13427.0
2021-05-25 09:40:00,463.57,463.57,462.48,463.03,16072.0,458.5464,458.5464,457.4682,458.0122,16072.0
2021-05-25 09:45:00,462.9,463.04,462.16,462.59,10589.0,457.8836,458.0221,457.1517,457.577,10589.0
2021-05-25 09:50:00,462.78,463.48,462.52,463.18,8707.0,457.7649,458.4574,457.5078,458.1606,8707.0
2021-05-25 09:55:00,463.23,463.85,462.99,463.14,8315.0,458.2101,458.8233,457.9727,458.121,8315.0
2021-05-25 10:00:00,463.32,463.79,463.14,463.54,4561.0,458.2991,458.764,458.121,458.5167,4561.0
2021-05-25 10:05:00,463.52,463.88,463.34,463.35,3748.0,458.4969,458.853,458.3189,458.3288,3748.0
2021-05-25 10:10:00,463.18,463.49,462.89,463.49,20115.0,458.1606,458.4672,457.8737,458.4672,20115.0
2021-05-25 10:15:00,463.18,463.31,462.38,462.42,2915.0,458.1606,458.2892,457.3693,457.4088,2915.0
2021-05-25 10:20:00,462.2,462.84,462.11,462.84,3611.0,457.1912,457.8243,457.1022,457.8243,3611.0
2021-05-25 10:25:00,462.89,463.63,462.81,463.31,5027.0,457.8737,458.6057,457.7946,458.2892,5027.0
2021-05-25 10:30:00,463.41,463.41,462.93,463.0,15203.0,458.3881,458.3881,457.9133,457.9826,15203.0
2021-05-25 10:35:00,463.06,463.64,463.02,463.63,2386.0,458.0419,458.6156,458.0023,458.6057,2386.0
2021-05-25 10:40:00,463.56,463.73,463.2,463.61,10567.0,458.5365,458.7046,458.1804,458.5859,10567.0
2021-05-25 10:45:00,463.62,463.83,463.21,463.3,13516.0,458.5958,458.8036,458.1903,458.2793,13516.0
2021-05-25 10:50:00,463.36,463.43,462.22,462.57,6622.0,458.3387,458.4079,457.211,457.5572,6622.0
2021-05-25 10:55:00,462.56,463.29,462.56,463.23,6216.0,457.5473,458.2694,457.5473,458.2101,6216.0
2021-05-25 11:00:00,463.23,463.55,463.1,463.42,20720.0,458.2101,458.5266,458.0815,458.398,20720.0
2021-05-25 11:05:00,463.54,463.55,462.92,462.93,4421.0,458.5167,458.5266,457.9034,457.9133,4421.0
2021-05-25 11:10:00,462.85,464.05,462.83,463.74,8450.0,457.8342,459.0212,457.8144,458.7145,8450.0
2021-05-25 11:15:00,463.5,464.15,463.19,464.14,3264.0,458.4771,459.1201,458.1705,459.1102,3264.0
2021-05-25 11:20:00,464.21,464.25,463.56,463.82,7706.0,459.1794,459.219,458.5365,458.7937,7706.0
2021-05-25 11:25:00,463.71,464.04,463.49,463.86,10777.0,458.6849,459.0113,458.4672,458.8332,10777.0
2021-05-25 11:30:00,463.86,464.26,463.42,463.42,19184.0,458.8332,459.2289,458.398,458.398,19184.0
2021-05-25 11:35:00,463.4,463.74,463.18,463.57,3972.0,458.3782,458.7145,458.1606,458.5464,3972.0
2021-05-25 11:40:00,463.47,464.17,463.47,463.86,11708.0,458.4475,459.1399,458.4475,458.8332,11708.0
2021-05-25 11:45:00,463.79,464.1,463.78,464.09,21547.0,458.764,459.0706,458.7541,459.0607,21547.0
2021-05-25 11:50:00,464.02,464.04,463.78,463.92,4201.0,458.9915,459.0113,458.7541,458.8926,4201.0
2021-05-25 11:55:00,463.91,464.38,463.91,464.26,17581.0,458.8827,459.3476,458.8827,459.2289,17581.0
2021-05-25 12:00:00,464.25,464.61,464.06,464.3,35406.0,459.219,459.5751,459.0311,459.2685,35406.0
2021-05-25 12:05:00,464.26,464.62,464.21,464.22,8930.0,459.2289,459.585,459.1794,459.1893,8930.0
2021-05-25 12:10:00,464.35,464.54,464.22,464.42,15530.0,459.3179,459.5059,459.1893,459.3872,15530.0
2021-05-25 12:15:00,464.4,464.57,464.21,464.25,7461.0,459.3674,459.5355,459.1794,459.219,7461.0
2021-05-25 12:20:00,464.27,464.27,463.93,464.05,9463.0,459.2388,459.2388,458.9025,459.0212,9463.0
2021-05-25 12:25:00,464.07,464.18,463.78,463.94,6218.0,459.041,459.1498,458.7541,458.9124,6218.0
2021-05-25 12:30:00,464.01,464.34,463.88,464.23,11475.0,458.9816,459.308,458.853,459.1992,11475.0
2021-05-25 12:35:00,464.31,464.39,464.0,464.06,4122.0,459.2784,459.3575,458.9717,459.0311,4122.0
2021-05-25 12:40:00,463.98,464.16,463.73,464.02,5310.0,458.9519,459.13,458.7046,458.9915,5310.0
2021-05-25 12:45:00,464.05,464.15,463.75,464.12,3242.0,459.0212,459.1201,458.7244,459.0904,3242.0
2021-05-25 12:50:00,464.15,464.15,463.93,464.05,1900.0,459.1201,459.1201,458.9025,459.0212,1900.0
2021-05-25 12:55:00,463.95,464.18,463.93,463.99,8585.0,458.9223,459.1498,458.9025,458.9618,8585.0
2021-05-25 13:00:00,463.99,464.19,463.29,463.29,5006.0,458.9618,459.1597,458.2694,458.2694,5006.0
2021-05-25 13:05:00,463.24,463.36,462.83,462.98,21066.0,458.22,458.3387,457.8144,457.9628,21066.0
2021-05-25 13:10:00,462.99,463.44,462.96,463.44,1700.0,457.9727,458.4178,457.943,458.4178,1700.0
2021-05-25 13:15:00,463.66,463.86,462.98,463.01,4945.0,458.6354,458.8332,457.9628,457.9924,4945.0
2021-05-25 13:20:00,462.89,463.14,462.82,463.14,1800.0,457.8737,458.121,457.8045,458.121,1800.0
2021-05-25 13:25:00,463.09,463.1,462.68,462.94,2879.0,458.0716,458.0815,457.666,457.9232,2879.0
2021-05-25 13:30:00,462.97,463.05,462.82,463.05,2748.0,457.9529,458.032,457.8045,458.032,2748.0
2021-05-25 13:35:00,463.04,463.09,462.53,462.67,4714.0,458.0221,458.0716,457.5176,457.6561,4714.0
2021-05-25 13:40:00,462.73,462.73,462.22,462.31,3807.0,457.7155,457.7155,457.211,457.3,3807.0
2021-05-25 13:45:00,462.42,462.53,462.18,462.34,2765.0,457.4088,457.5176,457.1714,457.3297,2765.0
2021-05-25 13:50:00,462.49,462.74,462.1,462.7,3107.0,457.4781,457.7254,457.0923,457.6858,3107.0
2021-05-25 13:55:00,462.71,462.82,462.11,462.11,3639.0,457.6957,457.8045,457.1022,457.1022,3639.0
2021-05-25 14:00:00,462.23,462.28,461.72,461.91,6515.0,457.2209,457.2704,456.7164,456.9044,6515.0
2021-05-25 14:05:00,461.95,462.34,461.94,462.04,6711.0,456.9439,457.3297,456.934,457.033,6711.0
2021-05-25 14:10:00,461.97,462.11,461.63,461.63,4265.0,456.9637,457.1022,456.6274,456.6274,4265.0
2021-05-25 14:15:00,461.71,461.96,461.57,461.96,5293.0,456.7065,456.9538,456.568,456.9538,5293.0
2021-05-25 14:20:00,462.06,463.01,462.06,462.85,9668.0,457.0527,457.9924,457.0527,457.8342,9668.0
2021-05-25 14:25:00,462.84,463.1,462.77,462.99,10270.0,457.8243,458.0815,457.755,457.9727,10270.0
2021-05-25 14:30:00,462.99,463.86,462.96,463.46,8290.0,457.9727,458.8332,457.943,458.4376,8290.0
2021-05-25 14:35:00,463.33,463.4,463.0,463.12,3151.0,458.309,458.3782,457.9826,458.1013,3151.0
2021-05-25 14:40:00,463.11,463.41,463.0,463.09,6150.0,458.0914,458.3881,457.9826,458.0716,6150.0
2021-05-25 14:45:00,463.09,463.14,462.85,462.86,4674.0,458.0716,458.121,457.8342,457.8441,4674.0
2021-05-25 14:50:00,462.81,462.96,462.43,462.63,5456.0,457.7946,457.943,457.4187,457.6166,5456.0
2021-05-25 14:55:00,462.78,463.29,462.78,463.26,3151.0,457.7649,458.2694,457.7649,458.2397,3151.0
2021-05-25 15:00:00,463.15,463.45,463.09,463.45,3186.0,458.1309,458.4277,458.0716,458.4277,3186.0
2021-05-25 15:05:00,463.32,463.56,463.15,463.15,5204.0,458.2991,458.5365,458.1309,458.1309,5204.0
2021-05-25 15:10:00,463.12,463.26,462.84,463.17,3635.0,458.1013,458.2397,457.8243,458.1507,3635.0
2021-05-25 15:15:00,463.06,463.31,462.92,463.07,1255.0,458.0419,458.2892,457.9034,458.0518,1255.0
2021-05-25 15:20:00,463.05,463.46,463.05,463.43,4418.0,458.032,458.4376,458.032,458.4079,4418.0
2021-05-25 15:25:00,463.69,463.85,463.66,463.85,3129.0,458.6651,458.8233,458.6354,458.8233,3129.0
2021-05-25 15:30:00,463.81,464.62,463.71,463.76,12778.0,458.7838,459.585,458.6849,458.7343,12778.0
2021-05-25 15:35:00,463.89,464.26,463.68,464.23,8637.0,458.8629,459.2289,458.6552,459.1992,8637.0
2021-05-25 15:40:00,464.29,464.29,463.72,463.75,14322.0,459.2586,459.2586,458.6947,458.7244,14322.0
2021-05-25 15:45:00,463.78,464.13,463.71,463.78,14956.0,458.7541,459.1003,458.6849,458.7541,14956.0
2021-05-25 15:50:00,463.83,464.16,463.6,463.6,36005.0,458.8036,459.13,458.5761,458.5761,36005.0
2021-05-25 15:55:00,463.7,464.83,463.63,463.88,52035.0,458.675,459.7927,458.6057,458.853,52035.0
2021-05-26 09:30:00,462.09,464.5,461.93,462.46,52022.0,457.0824,459.4663,456.9241,457.4484,52022.0
2021-05-26 09:35:00,462.46,462.89,459.33,459.92,22959.0,457.4484,457.8737,454.3523,454.9359,22959.0
2021-05-26 09:40:00,459.75,460.55,459.37,459.75,36462.0,454.7678,455.5591,454.3919,454.7678,36462.0
2021-05-26 09:45:00,459.75,460.84,459.02,459.02,19173.0,454.7678,455.846,454.0457,454.0457,19173.0
2021-05-26 09:50:00,458.92,461.88,458.66,460.34,22946.0,453.9468,456.8747,453.6896,455.3514,22946.0
2021-05-26 09:55:00,460.05,460.32,457.54,457.68,16899.0,455.0645,455.3316,452.5817,452.7202,16899.0
2021-05-26 10:00:00,457.87,458.75,457.25,457.99,26409.0,452.9081,453.7786,452.2949,453.0268,26409.0
2021-05-26 10:05:00,458.06,459.09,457.96,458.5,8823.0,453.0961,454.1149,452.9972,453.5313,8823.0
2021-05-26 10:10:00,457.96,459.58,457.51,459.41,6296.0,452.9972,454.5996,452.552,454.4315,6296.0
2021-05-26 10:15:00,459.44,459.81,458.75,458.88,4079.0,454.4611,454.8271,453.7786,453.9072,4079.0
2021-05-26 10:20:00,458.61,459.83,458.61,459.52,10750.0,453.6401,454.8469,453.6401,454.5403,10750.0
2021-05-26 10:25:00,459.42,459.55,458.91,459.33,9293.0,454.4413,454.5699,453.9369,454.3523,9293.0
2021-05-26 10:30:00,459.31,459.84,458.51,458.82,15358.0,454.3325,454.8568,453.5412,453.8479,15358.0
2021-05-26 10:35:00,458.72,458.9,457.57,457.77,5453.0,453.7489,453.927,452.6114,452.8092,5453.0
2021-05-26 10:40:00,457.83,458.8,457.62,458.19,17627.0,452.8686,453.8281,452.6609,453.2247,17627.0
2021-05-26 10:45:00,458.18,458.76,458.1,458.49,8711.0,453.2148,453.7885,453.1357,453.5214,8711.0
2021-05-26 10:50:00,458.55,459.08,458.34,458.5,8866.0,453.5808,454.105,453.3731,453.5313,8866.0
2021-05-26 10:55:00,458.61,458.74,457.38,457.39,13055.0,453.6401,453.7687,452.4235,452.4333,13055.0
2021-05-26 11:00:00,457.57,459.49,457.57,459.49,15451.0,452.6114,454.5106,452.6114,454.5106,15451.0
2021-05-26 11:05:00,459.52,459.6,458.82,459.15,8022.0,454.5403,454.6194,453.8479,454.1743,8022.0
2021-05-26 11:10:00,459.05,459.38,458.68,459.12,9954.0,454.0754,454.4018,453.7094,454.1446,9954.0
2021-05-26 11:15:00,459.15,459.46,459.05,459.42,10613.0,454.1743,454.4809,454.0754,454.4413,10613.0
2021-05-26 11:20:00,459.34,459.53,458.64,458.81,15138.0,454.3622,454.5502,453.6698,453.838,15138.0
2021-05-26 11:25:00,458.94,459.75,458.79,459.37,6557.0,453.9665,454.7678,453.8182,454.3919,6557.0
2021-05-26 11:30:00,459.41,460.22,459.41,459.66,4064.0,454.4315,455.2327,454.4315,454.6787,4064.0
2021-05-26 11:35:00,459.51,459.62,458.68,458.81,6128.0,454.5304,454.6392,453.7094,453.838,6128.0
2021-05-26 11:40:00,458.82,459.17,458.69,459.02,5860.0,453.8479,454.1941,453.7193,454.0457,5860.0
2021-05-26 11:45:00,459.16,459.23,458.83,459.0,8771.0,454.1842,454.2534,453.8577,454.0259,8771.0
2021-05-26 11:50:00,459.05,459.96,459.05,459.88,13249.0,454.0754,454.9755,454.0754,454.8964,13249.0
2021-05-26 11:55:00,459.88,459.97,459.33,459.5,12822.0,454.8964,454.9854,454.3523,454.5205,12822.0
2021-05-26 12:00:00,459.46,460.03,459.46,459.87,8290.0,454.4809,455.0447,454.4809,454.8865,8290.0
2021-05-26 12:05:00,459.57,459.65,459.2,459.3,11439.0,454.5897,454.6689,454.2237,454.3226,11439.0
2021-05-26 12:10:00,459.37,459.38,458.52,458.52,9459.0,454.3919,454.4018,453.5511,453.5511,9459.0
2021-05-26 12:15:00,458.46,459.14,458.45,458.99,8127.0,453.4918,454.1644,453.4819,454.016,8127.0
2021-05-26 12:20:00,458.88,459.15,458.62,458.68,6375.0,453.9072,454.1743,453.65,453.7094,6375.0
2021-05-26 12:25:00,458.65,458.98,458.38,458.72,10144.0,453.6797,454.0061,453.4126,453.7489,10144.0
2021-05-26 12:30:00,458.61,459.27,458.6,458.67,6898.0,453.6401,454.293,453.6302,453.6995,6898.0
2021-05-26 12:35:00,458.78,459.33,458.75,459.19,8077.0,453.8083,454.3523,453.7786,454.2138,8077.0
2021-05-26 12:40:00,459.09,459.33,458.95,459.3,6373.0,454.1149,454.3523,453.9764,454.3226,6373.0
2021-05-26 12:45:00,459.3,459.8,459.2,459.65,5750.0,454.3226,454.8172,454.2237,454.6689,5750.0
2021-05-26 12:50:00,459.59,459.59,458.84,458.84,10536.0,454.6095,454.6095,453.8676,453.8676,10536.0
2021-05-26 12:55:00,458.76,459.27,458.59,459.21,14444.0,453.7885,454.293,453.6203,454.2336,14444.0
2021-05-26 13:00:00,459.26,459.26,458.5,458.55,20526.0,454.2831,454.2831,453.5313,453.5808,20526.0
2021-05-26 13:05:00,458.77,459.26,458.74,459.26,16506.0,453.7984,454.2831,453.7687,454.2831,16506.0
2021-05-26 13:10:00,459.3,459.3,459.1,459.29,5237.0,454.3226,454.3226,454.1248,454.3128,5237.0
2021-05-26 13:15:00,459.35,459.49,459.21,459.38,4715.0,454.3721,454.5106,454.2336,454.4018,4715.0
2021-05-26 13:20:00,459.49,459.5,459.02,459.02,4799.0,454.5106,454.5205,454.0457,454.0457,4799.0
2021-05-26 13:25:00,459.09,459.41,459.01,459.04,4871.0,454.1149,454.4315,454.0358,454.0655,4871.0
2021-05-26 13:30:00,459.07,459.15,458.83,458.83,11042.0,454.0951,454.1743,453.8577,453.8577,11042.0
2021-05-26 13:35:00,458.55,459.05,458.45,458.87,14611.0,453.5808,454.0754,453.4819,453.8973,14611.0
2021-05-26 13:40:00,459.0,459.17,458.78,459.1,5538.0,454.0259,454.1941,453.8083,454.1248,5538.0
2021-05-26 13:45:00,459.07,459.35,458.91,459.02,5436.0,454.0951,454.3721,453.9369,454.0457,5436.0
2021-05-26 13:50:00,459.1,459.19,458.94,459.05,5926.0,454.1248,454.2138,453.9665,454.0754,5926.0
2021-05-26 13:55:00,459.0,459.51,459.0,459.21,6939.0,454.0259,454.5304,454.0259,454.2336,6939.0
2021-05-26 14:00:00,459.16,459.24,458.83,459.0,7631.0,454.1842,454.2633,453.8577,454.0259,7631.0
2021-05-26 14:05:00,458.96,459.25,458.94,459.21,7126.0,453.9863,454.2732,453.9665,454.2336,7126.0
2021-05-26 14:10:00,459.24,459.63,459.12,459.38,4595.0,454.2633,454.6491,454.1446,454.4018,4595.0
2021-05-26 14:15:00,459.44,459.69,459.35,459.65,6305.0,454.4611,454.7084,454.3721,454.6689,6305.0
2021-05-26 14:20:00,459.61,459.91,459.06,459.6,5488.0,454.6293,454.926,454.0852,454.6194,5488.0
2021-05-26 14:25:00,459.6,459.93,459.59,459.79,5341.0,454.6194,454.9458,454.6095,454.8073,5341.0
2021-05-26 14:30:00,459.82,459.82,459.12,459.12,7709.0,454.837,454.837,454.1446,454.1446,7709.0
2021-05-26 14:35:00,459.1,459.39,458.83,458.83,9606.0,454.1248,454.4117,453.8577,453.8577,9606.0
2021-05-26 14:40:00,458.86,459.26,458.8,458.8,14839.0,453.8874,454.2831,453.8281,453.8281,14839.0
2021-05-26 14:45:00,458.82,458.91,458.62,458.71,4671.0,453.8479,453.9369,453.65,453.739,4671.0
2021-05-26 14:50:00,458.77,459.07,458.42,458.9,27622.0,453.7984,454.0951,453.4522,453.927,27622.0
2021-05-26 14:55:00,458.96,459.02,458.28,458.52,12821.0,453.9863,454.0457,453.3137,453.5511,12821.0
2021-05-26 15:00:00,458.48,459.14,458.47,459.0,3769.0,453.5115,454.1644,453.5016,454.0259,3769.0
2021-05-26 15:05:00,458.96,459.6,458.96,459.35,7627.0,453.9863,454.6194,453.9863,454.3721,7627.0
2021-05-26 15:10:00,459.35,459.62,459.2,459.56,9511.0,454.3721,454.6392,454.2237,454.5798,9511.0
2021-05-26 15:15:00,459.45,460.0,459.34,459.65,9160.0,454.471,455.0151,454.3622,454.6689,9160.0
2021-05-26 15:20:00,459.63,459.89,459.52,459.89,5649.0,454.6491,454.9063,454.5403,454.9063,5649.0
2021-05-26 15:25:00,459.81,459.95,459.42,459.54,5358.0,454.8271,454.9656,454.4413,454.56,5358.0
2021-05-26 15:30:00,459.66,459.75,459.43,459.43,6886.0,454.6787,454.7678,454.4512,454.4512,6886.0
2021-05-26 15:35:00,459.41,459.41,459.0,459.31,10944.0,454.4315,454.4315,454.0259,454.3325,10944.0
2021-05-26 15:40:00,459.31,459.85,459.31,459.46,12716.0,454.3325,454.8667,454.3325,454.4809,12716.0
2021-05-26 15:45:00,459.51,459.82,459.02,459.08,16482.0,454.5304,454.837,454.0457,454.105,16482.0
2021-05-26 15:50:00,459.01,459.5,458.93,459.37,26614.0,454.0358,454.5205,453.9567,454.3919,26614.0
2021-05-26 15:55:00,459.41,459.96,459.32,459.95,36406.0,454.4315,454.9755,454.3424,454.9656,36406.0
2021-05-27 09:30:00,459.67,460.33,457.02,460.08,36711.0,454.6886,455.3415,452.0674,455.0942,36711.0
2021-05-27 09:35:00,459.45,461.93,458.83,461.22,17136.0,454.471,456.9241,453.8577,456.2218,17136.0
2021-05-27 09:40:00,461.39,462.87,461.33,462.3,14601.0,456.39,457.854,456.3306,457.2901,14601.0
2021-05-27 09:45:00,461.87,462.0,460.23,461.31,7114.0,456.8648,456.9934,455.2426,456.3109,7114.0
2021-05-27 09:50:00,461.14,461.14,460.0,461.01,13182.0,456.1427,456.1427,455.0151,456.0141,13182.0
2021-05-27 09:55:00,460.81,460.81,460.25,460.74,7072.0,455.8163,455.8163,455.2624,455.747,7072.0
2021-05-27 10:00:00,460.66,462.54,460.51,461.6,11402.0,455.6679,457.5275,455.5195,456.5977,11402.0
2021-05-27 10:05:00,461.45,462.03,461.04,461.08,9141.0,456.4493,457.0231,456.0438,456.0834,9141.0
2021-05-27 10:10:00,461.13,463.45,461.13,463.22,7213.0,456.1328,458.4277,456.1328,458.2002,7213.0
2021-05-27 10:15:00,463.04,463.38,462.4,462.92,11811.0,458.0221,458.3584,457.3891,457.9034,11811.0
2021-05-27 10:20:00,462.82,463.47,462.51,463.15,5604.0,457.8045,458.4475,457.4979,458.1309,5604.0
2021-05-27 10:25:00,463.29,463.75,462.97,463.52,10202.0,458.2694,458.7244,457.9529,458.4969,10202.0
2021-05-27 10:30:00,463.37,464.57,462.94,464.45,12000.0,458.3485,459.5355,457.9232,459.4168,12000.0
2021-05-27 10:35:00,464.6,466.4,464.49,466.05,20002.0,459.5652,461.3457,459.4564,460.9995,20002.0
2021-05-27 10:40:00,466.05,466.56,465.83,466.08,13716.0,460.9995,461.504,460.7819,461.0292,13716.0
2021-05-27 10:45:00,466.09,466.99,466.08,466.46,10027.0,461.0391,461.9293,461.0292,461.4051,10027.0
2021-05-27 10:50:00,466.46,466.46,465.0,465.3,12995.0,461.4051,461.4051,459.9609,460.2576,12995.0
2021-05-27 10:55:00,465.21,465.99,464.75,465.8,19690.0,460.1686,460.9402,459.7136,460.7522,19690.0
2021-05-27 11:00:00,465.81,465.81,465.2,465.58,9419.0,460.7621,460.7621,460.1587,460.5346,9419.0
2021-05-27 11:05:00,465.66,466.18,465.3,466.16,4012.0,460.6137,461.1281,460.2576,461.1083,4012.0
2021-05-27 11:10:00,466.1,466.94,465.25,465.25,67935.0,461.049,461.8799,460.2082,460.2082,67935.0
2021-05-27 11:15:00,465.25,465.81,465.16,465.31,8389.0,460.2082,460.7621,460.1191,460.2675,8389.0
2021-05-27 11:20:00,465.29,465.62,464.64,464.64,5200.0,460.2477,460.5742,459.6048,459.6048,5200.0
2021-05-27 11:25:00,464.76,465.25,464.5,464.5,15154.0,459.7235,460.2082,459.4663,459.4663,15154.0
2021-05-27 11:30:00,464.29,466.07,464.28,465.55,11408.0,459.2586,461.0193,459.2487,460.5049,11408.0
2021-05-27 11:35:00,465.55,466.5,465.47,466.5,7245.0,460.5049,461.4446,460.4258,461.4446,7245.0
2021-05-27 11:40:00,466.5,467.03,465.92,466.95,22611.0,461.4446,461.9689,460.8709,461.8897,22611.0
2021-05-27 11:45:00,467.0,467.0,466.01,466.29,11056.0,461.9392,461.9392,460.9599,461.2369,11056.0
2021-05-27 11:50:00,466.31,466.99,466.12,466.9,6859.0,461.2567,461.9293,461.0687,461.8403,6859.0
2021-05-27 11:55:00,466.9,467.0,466.5,466.62,5408.0,461.8403,461.9392,461.4446,461.5633,5408.0
2021-05-27 12:00:00,466.44,466.44,465.89,466.26,4588.0,461.3853,461.3853,460.8412,461.2072,4588.0
2021-05-27 12:05:00,466.34,467.0,466.34,466.88,15560.0,461.2864,461.9392,461.2864,461.8205,15560.0
2021-05-27 12:10:00,466.91,467.0,466.62,466.97,4956.0,461.8502,461.9392,461.5633,461.9095,4956.0
2021-05-27 12:15:00,466.97,467.5,466.88,467.25,11469.0,461.9095,462.4338,461.8205,462.1865,11469.0
2021-05-27 12:20:00,467.28,467.75,467.11,467.67,10766.0,462.2162,462.6811,462.048,462.6019,10766.0
2021-05-27 12:25:00,467.66,467.87,467.28,467.37,7289.0,462.5921,462.7998,462.2162,462.3052,7289.0
2021-05-27 12:30:00,467.53,467.83,467.22,467.63,6169.0,462.4635,462.7602,462.1568,462.5624,6169.0
2021-05-27 12:35:00,467.6,468.26,467.59,468.05,7497.0,462.5327,463.1856,462.5228,462.9778,7497.0
2021-05-27 12:40:00,468.24,468.34,467.66,467.84,5629.0,463.1658,463.2647,462.5921,462.7701,5629.0
2021-05-27 12:45:00,467.88,468.02,467.7,467.89,7229.0,462.8097,462.9482,462.6316,462.8196,7229.0
2021-05-27 12:50:00,467.95,468.04,467.61,467.75,4788.0,462.8789,462.9679,462.5426,462.6811,4788.0
2021-05-27 12:55:00,467.86,468.26,467.63,467.8,7125.0,462.7899,463.1856,462.5624,462.7305,7125.0
2021-05-27 13:00:00,467.82,468.28,467.53,467.54,6027.0,462.7503,463.2053,462.4635,462.4734,6027.0
2021-05-27 13:05:00,467.53,467.75,467.24,467.48,6647.0,462.4635,462.6811,462.1766,462.414,6647.0
2021-05-27 13:10:00,467.49,467.91,467.33,467.84,4961.0,462.4239,462.8393,462.2656,462.7701,4961.0
2021-05-27 13:15:00,467.77,467.86,467.41,467.62,7081.0,462.7009,462.7899,462.3448,462.5525,7081.0
2021-05-27 13:20:00,467.48,467.95,467.35,467.62,4713.0,462.414,462.8789,462.2854,462.5525,4713.0
2021-05-27 13:25:00,467.5,467.5,466.99,467.23,3260.0,462.4338,462.4338,461.9293,462.1667,3260.0
2021-05-27 13:30:00,467.13,467.63,467.02,467.24,7231.0,462.0678,462.5624,461.959,462.1766,7231.0
2021-05-27 13:35:00,467.32,467.41,466.63,466.89,8918.0,462.2557,462.3448,461.5732,461.8304,8918.0
2021-05-27 13:40:00,467.05,467.4,467.03,467.22,6438.0,461.9887,462.3349,461.9689,462.1568,6438.0
2021-05-27 13:45:00,467.2,467.47,466.61,466.92,7580.0,462.137,462.4041,461.5534,461.8601,7580.0
2021-05-27 13:50:00,466.96,467.7,466.96,467.32,5457.0,461.8996,462.6316,461.8996,462.2557,5457.0
2021-05-27 13:55:00,467.24,467.26,466.5,466.81,7303.0,462.1766,462.1964,461.4446,461.7513,7303.0
2021-05-27 14:00:00,466.81,466.96,466.35,466.68,7007.0,461.7513,461.8996,461.2962,461.6227,7007.0
2021-05-27 14:05:00,466.79,467.05,465.73,465.93,13455.0,461.7315,461.9887,460.683,460.8808,13455.0
2021-05-27 14:10:00,465.89,466.78,465.88,466.05,6251.0,460.8412,461.7216,460.8313,460.9995,6251.0
2021-05-27 14:15:00,466.16,466.45,466.14,466.41,5761.0,461.1083,461.3952,461.0885,461.3556,5761.0
2021-05-27 14:20:00,466.41,467.01,466.41,466.93,7940.0,461.3556,461.9491,461.3556,461.87,7940.0
2021-05-27 14:25:00,466.81,467.19,466.3,467.19,14279.0,461.7513,462.1271,461.2468,462.1271,14279.0
2021-05-27 14:30:00,467.08,467.08,466.83,466.86,8975.0,462.0183,462.0183,461.771,461.8007,8975.0
2021-05-27 14:35:00,466.96,467.63,466.9,466.9,18556.0,461.8996,462.5624,461.8403,461.8403,18556.0
2021-05-27 14:40:00,467.0,467.34,466.75,467.02,7714.0,461.9392,462.2755,461.6919,461.959,7714.0
2021-05-27 14:45:00,467.18,467.18,466.25,466.34,7911.0,462.1173,462.1173,461.1973,461.2864,7911.0
2021-05-27 14:50:00,466.48,466.62,466.26,466.62,4934.0,461.4248,461.5633,461.2072,461.5633,4934.0
2021-05-27 14:55:00,466.6,466.6,465.85,466.02,12339.0,461.5435,461.5435,460.8017,460.9698,12339.0
2021-05-27 15:00:00,466.08,466.44,465.91,466.13,7162.0,461.0292,461.3853,460.861,461.0786,7162.0
2021-05-27 15:05:00,466.09,466.16,465.66,466.16,6313.0,461.0391,461.1083,460.6137,461.1083,6313.0
2021-05-27 15:10:00,466.15,466.5,465.8,466.39,13101.0,461.0984,461.4446,460.7522,461.3358,13101.0
2021-05-27 15:15:00,466.3,466.57,465.98,466.03,10727.0,461.2468,461.5139,460.9303,460.9797,10727.0
2021-05-27 15:20:00,465.99,466.3,465.76,466.29,6338.0,460.9402,461.2468,460.7126,461.2369,6338.0
2021-05-27 15:25:00,466.33,466.33,465.86,466.32,9778.0,461.2765,461.2765,460.8116,461.2666,9778.0
2021-05-27 15:30:00,466.43,466.43,465.5,465.53,10661.0,461.3754,461.3754,460.4555,460.4851,10661.0
2021-05-27 15:35:00,465.46,465.9,465.09,465.8,14695.0,460.4159,460.8511,460.0499,460.7522,14695.0
2021-05-27 15:40:00,465.8,466.38,465.68,465.75,20039.0,460.7522,461.3259,460.6335,460.7028,20039.0
2021-05-27 15:45:00,465.83,466.08,465.38,465.62,29336.0,460.7819,461.0292,460.3368,460.5742,29336.0
2021-05-27 15:50:00,465.81,467.09,465.61,466.84,74334.0,460.7621,462.0282,460.5643,461.7809,74334.0
2021-05-27 15:55:00,467.1,472.64,466.98,470.87,426691.0,462.0381,467.5181,461.9194,465.7673,426691.0
2021-05-28 09:30:00,471.74,477.72,471.36,476.1,53074.0,466.6278,472.543,466.252,470.9406,53074.0
2021-05-28 09:35:00,475.57,476.44,474.3,474.32,15946.0,470.4163,471.2769,469.1601,469.1799,15946.0
2021-05-28 09:40:00,474.59,475.33,472.6,472.61,18199.0,469.447,470.1789,467.4785,467.4884,18199.0
2021-05-28 09:45:00,472.55,475.35,472.55,474.93,21037.0,467.4291,470.1987,467.4291,469.7833,21037.0
2021-05-28 09:50:00,474.8,475.87,474.01,475.67,15100.0,469.6547,470.7131,468.8732,470.5152,15100.0
2021-05-28 09:55:00,475.63,477.45,475.5,477.45,13325.0,470.4757,472.276,470.3471,472.276,13325.0
2021-05-28 10:00:00,477.96,478.18,477.0,477.0,22535.0,472.7804,472.998,471.8308,471.8308,22535.0
2021-05-28 10:05:00,477.17,479.69,477.16,479.58,12419.0,471.999,474.4917,471.9891,474.3829,12419.0
2021-05-28 10:10:00,479.76,480.69,477.74,478.18,30260.0,474.5609,475.4808,472.5628,472.998,30260.0
2021-05-28 10:15:00,478.0,478.14,476.57,476.67,9731.0,472.82,472.9585,471.4055,471.5044,9731.0
2021-05-28 10:20:00,476.44,477.09,476.05,476.53,8050.0,471.2769,471.9199,470.8911,471.3659,8050.0
2021-05-28 10:25:00,476.66,476.66,475.85,476.07,9669.0,471.4945,471.4945,470.6933,470.9109,9669.0
2021-05-28 10:30:00,476.25,476.45,475.21,475.35,9705.0,471.089,471.2868,470.0602,470.1987,9705.0
2021-05-28 10:35:00,475.31,475.36,474.25,475.03,11512.0,470.1592,470.2086,469.1106,469.8822,11512.0
2021-05-28 10:40:00,475.03,475.05,474.39,474.56,8508.0,469.8822,469.902,469.2491,469.4173,8508.0
2021-05-28 10:45:00,474.74,474.96,473.86,473.87,11914.0,469.5953,469.8129,468.7249,468.7348,11914.0
2021-05-28 10:50:00,473.98,474.78,473.95,474.27,9323.0,468.8436,469.6349,468.8139,469.1304,9323.0
2021-05-28 10:55:00,474.37,474.46,472.51,472.51,36954.0,469.2293,469.3184,467.3895,467.3895,36954.0
2021-05-28 11:00:00,472.58,475.02,472.4,474.97,25151.0,467.4587,469.8723,467.2807,469.8228,25151.0
2021-05-28 11:05:00,474.96,475.0,473.4,473.56,6477.0,469.8129,469.8525,468.2698,468.4281,6477.0
2021-05-28 11:10:00,473.81,474.07,473.4,473.75,8458.0,468.6754,468.9326,468.2698,468.6161,8458.0
2021-05-28 11:15:00,473.75,474.03,473.4,473.72,9383.0,468.6161,468.893,468.2698,468.5864,9383.0
2021-05-28 11:20:00,473.79,473.88,472.51,473.02,38793.0,468.6556,468.7446,467.3895,467.894,38793.0
2021-05-28 11:25:00,473.13,473.13,472.53,472.72,4387.0,468.0028,468.0028,467.4093,467.5972,4387.0
2021-05-28 11:30:00,472.71,473.13,472.53,472.59,4973.0,467.5873,468.0028,467.4093,467.4686,4973.0
2021-05-28 11:35:00,472.74,473.7,472.74,473.15,5200.0,467.617,468.5666,467.617,468.0226,5200.0
2021-05-28 11:40:00,473.16,473.88,473.15,473.77,3574.0,468.0325,468.7446,468.0226,468.6358,3574.0
2021-05-28 11:45:00,473.86,473.91,473.18,473.91,9421.0,468.7249,468.7743,468.0522,468.7743,9421.0
2021-05-28 11:50:00,473.99,474.5,473.83,474.25,6901.0,468.8535,469.3579,468.6952,469.1106,6901.0
2021-05-28 11:55:00,474.3,474.49,473.58,473.77,4607.0,469.1601,469.348,468.4479,468.6358,4607.0
2021-05-28 12:00:00,473.74,473.92,472.98,472.98,5505.0,468.6062,468.7842,467.8544,467.8544,5505.0
2021-05-28 12:05:00,472.93,473.83,472.92,473.26,5271.0,467.8049,468.6952,467.7951,468.1314,5271.0
2021-05-28 12:10:00,473.11,473.5,472.98,473.5,5075.0,467.983,468.3688,467.8544,468.3688,5075.0
2021-05-28 12:15:00,473.52,473.74,473.28,473.47,7773.0,468.3885,468.6062,468.1511,468.3391,7773.0
2021-05-28 12:20:00,473.61,473.69,473.2,473.54,4631.0,468.4776,468.5567,468.072,468.4083,4631.0
2021-05-28 12:25:00,473.56,473.63,472.55,472.92,10732.0,468.4281,468.4974,467.4291,467.7951,10732.0
2021-05-28 12:30:00,472.9,472.9,472.42,472.83,10626.0,467.7753,467.7753,467.3005,467.706,10626.0
2021-05-28 12:35:00,472.76,473.56,472.38,473.5,9860.0,467.6368,468.4281,467.2609,468.3688,9860.0
2021-05-28 12:40:00,473.42,473.42,472.42,472.42,5679.0,468.2896,468.2896,467.3005,467.3005,5679.0
2021-05-28 12:45:00,472.25,472.31,471.59,471.6,7779.0,467.1323,467.1917,466.4795,466.4894,7779.0
2021-05-28 12:50:00,471.72,472.2,471.53,471.56,4878.0,466.6081,467.0829,466.4201,466.4498,4878.0
2021-05-28 12:55:00,471.53,472.17,471.09,472.17,7173.0,466.4201,467.0532,465.9849,467.0532,7173.0
2021-05-28 13:00:00,472.23,472.42,471.48,471.48,6303.0,467.1125,467.3005,466.3707,466.3707,6303.0
2021-05-28 13:05:00,471.36,471.87,470.73,471.45,12730.0,466.252,466.7564,465.6288,466.341,12730.0
2021-05-28 13:10:00,471.34,471.37,470.78,471.01,5563.0,466.2322,466.2618,465.6782,465.9057,5563.0
2021-05-28 13:15:00,471.14,471.73,470.92,471.42,9335.0,466.0343,466.6179,465.8167,466.3113,9335.0
2021-05-28 13:20:00,471.58,471.64,471.04,471.19,7916.0,466.4696,466.5289,465.9354,466.0838,7916.0
2021-05-28 13:25:00,471.12,471.35,470.7,470.7,5830.0,466.0146,466.2421,465.5991,465.5991,5830.0
2021-05-28 13:30:00,470.7,471.66,470.7,471.2,6937.0,465.5991,466.5487,465.5991,466.0937,6937.0
2021-05-28 13:35:00,471.2,471.41,470.93,470.99,5149.0,466.0937,466.3014,465.8266,465.886,5149.0
2021-05-28 13:40:00,471.11,471.11,470.29,470.65,4084.0,466.0047,466.0047,465.1936,465.5497,4084.0
2021-05-28 13:45:00,470.51,470.58,469.85,470.18,4200.0,465.4112,465.4804,464.7583,465.0847,4200.0
2021-05-28 13:50:00,470.22,470.52,470.12,470.12,2695.0,465.1243,465.4211,465.0254,465.0254,2695.0
2021-05-28 13:55:00,470.17,470.64,470.01,470.31,4734.0,465.0749,465.5398,464.9166,465.2133,4734.0
2021-05-28 14:00:00,470.37,470.6,470.12,470.12,4200.0,465.2727,465.5002,465.0254,465.0254,4200.0
2021-05-28 14:05:00,470.11,470.13,469.66,469.77,5144.0,465.0155,465.0353,464.5704,464.6792,5144.0
2021-05-28 14:10:00,469.87,470.5,469.86,470.19,4019.0,464.7781,465.4013,464.7682,465.0946,4019.0
2021-05-28 14:15:00,470.04,470.45,469.93,470.45,4993.0,464.9463,465.3518,464.8375,465.3518,4993.0
2021-05-28 14:20:00,470.37,470.89,470.31,470.8,2898.0,465.2727,465.787,465.2133,465.698,2898.0
2021-05-28 14:25:00,470.78,471.11,470.69,471.11,5291.0,465.6782,466.0047,465.5892,466.0047,5291.0
2021-05-28 14:30:00,470.9,471.02,470.63,470.88,3886.0,465.7969,465.9156,465.5299,465.7772,3886.0
2021-05-28 14:35:00,470.67,470.75,469.86,469.97,4003.0,465.5694,465.6486,464.7682,464.877,4003.0
2021-05-28 14:40:00,470.12,470.22,469.89,470.06,3675.0,465.0254,465.1243,464.7979,464.966,3675.0
2021-05-28 14:45:00,470.24,470.87,470.23,470.64,4148.0,465.1441,465.7673,465.1342,465.5398,4148.0
2021-05-28 14:50:00,470.81,470.85,470.55,470.85,4308.0,465.7079,465.7475,465.4507,465.7475,4308.0
2021-05-28 14:55:00,470.88,471.13,470.28,470.49,6762.0,465.7772,466.0244,465.1837,465.3914,6762.0
2021-05-28 15:00:00,470.54,470.76,470.36,470.76,5152.0,465.4408,465.6585,465.2628,465.6585,5152.0
2021-05-28 15:05:00,470.57,470.69,470.45,470.69,5450.0,465.4705,465.5892,465.3518,465.5892,5450.0
2021-05-28 15:10:00,470.84,470.91,470.2,470.36,10395.0,465.7376,465.8068,465.1045,465.2628,10395.0
2021-05-28 15:15:00,470.55,471.07,470.48,470.71,5779.0,465.4507,465.9651,465.3815,465.609,5779.0
2021-05-28 15:20:00,470.61,470.82,470.4,470.73,5626.0,465.5101,465.7178,465.3024,465.6288,5626.0
2021-05-28 15:25:00,470.78,470.78,470.33,470.58,5419.0,465.6782,465.6782,465.2331,465.4804,5419.0
2021-05-28 15:30:00,470.65,470.9,470.39,470.5,7675.0,465.5497,465.7969,465.2925,465.4013,7675.0
2021-05-28 15:35:00,470.47,470.62,470.2,470.2,12350.0,465.3716,465.52,465.1045,465.1045,12350.0
2021-05-28 15:40:00,470.2,470.37,469.87,470.34,12400.0,465.1045,465.2727,464.7781,465.243,12400.0
2021-05-28 15:45:00,470.37,470.8,470.13,470.79,17839.0,465.2727,465.698,465.0353,465.6881,17839.0
2021-05-28 15:50:00,470.83,470.93,469.92,470.24,40630.0,465.7277,465.8266,464.8276,465.1441,40630.0
2021-05-28 15:55:00,470.18,470.5,469.41,469.7,86117.0,465.0847,465.4013,464.3231,464.6099,86117.0
2021-06-01 09:30:00,467.0,470.91,461.68,462.79,136824.0,461.9392,465.8068,456.6769,457.7748,136824.0
2021-06-01 09:35:00,462.7,463.69,460.23,461.31,58516.0,457.6858,458.6651,455.2426,456.3109,58516.0
2021-06-01 09:40:00,461.17,461.71,458.34,459.49,35503.0,456.1724,456.7065,453.3731,454.5106,35503.0
2021-06-01 09:45:00,459.8,460.92,459.08,460.44,15846.0,454.8172,455.9251,454.105,455.4503,15846.0
2021-06-01 09:50:00,460.6,461.46,456.2,456.36,43179.0,455.6086,456.4592,451.2562,451.4145,43179.0
2021-06-01 09:55:00,456.68,457.29,455.34,455.91,81494.0,451.731,452.3344,450.4056,450.9694,81494.0
2021-06-01 10:00:00,455.5,456.09,452.0,454.95,123370.0,450.5638,451.1474,447.1018,450.0198,123370.0
2021-06-01 10:05:00,454.72,455.01,453.53,454.36,35941.0,449.7923,450.0791,448.6152,449.4362,35941.0
2021-06-01 10:10:00,454.63,454.63,451.35,451.99,61261.0,449.7033,449.7033,446.4588,447.0919,61261.0
2021-06-01 10:15:00,452.32,454.7,451.94,453.7,101746.0,447.4183,449.7725,447.0424,448.7833,101746.0
2021-06-01 10:20:00,453.39,453.95,451.79,452.13,86838.0,448.4767,449.0306,446.894,447.2303,86838.0
2021-06-01 10:25:00,452.04,453.67,451.39,453.01,68686.0,447.1413,448.7537,446.4984,448.1008,68686.0
2021-06-01 10:30:00,452.28,453.54,451.53,452.29,36610.0,447.3787,448.6251,446.6369,447.3886,36610.0
2021-06-01 10:35:00,452.19,454.49,452.19,454.25,27058.0,447.2897,449.5648,447.2897,449.3274,27058.0
2021-06-01 10:40:00,454.28,457.48,454.03,456.19,23982.0,449.357,452.5224,449.1098,451.2464,23982.0
2021-06-01 10:45:00,456.3,457.16,455.79,456.43,17506.0,451.3552,452.2058,450.8507,451.4838,17506.0
2021-06-01 10:50:00,456.31,457.25,455.61,456.93,33070.0,451.3651,452.2949,450.6726,451.9783,33070.0
2021-06-01 10:55:00,457.1,457.95,456.45,456.86,21128.0,452.1465,452.9873,451.5035,451.9091,21128.0
2021-06-01 11:00:00,456.14,456.54,454.98,455.15,13964.0,451.1969,451.5926,450.0495,450.2176,13964.0
2021-06-01 11:05:00,455.06,455.22,454.0,454.33,13749.0,450.1286,450.2869,449.0801,449.4065,13749.0
2021-06-01 11:10:00,454.33,454.45,453.67,453.77,19960.0,449.4065,449.5252,448.7537,448.8526,19960.0
2021-06-01 11:15:00,453.79,454.69,453.54,453.85,30119.0,448.8724,449.7626,448.6251,448.9317,30119.0
2021-06-01 11:20:00,454.17,456.19,454.02,456.03,30164.0,449.2482,451.2464,449.0999,451.0881,30164.0
2021-06-01 11:25:00,456.02,456.15,453.7,453.7,34776.0,451.0782,451.2068,448.7833,448.7833,34776.0
2021-06-01 11:30:00,453.97,454.11,452.92,453.53,76527.0,449.0504,449.1889,448.0118,448.6152,76527.0
2021-06-01 11:35:00,453.58,453.61,452.22,452.66,37625.0,448.6646,448.6943,447.3194,447.7546,37625.0
2021-06-01 11:40:00,452.66,454.04,452.16,453.97,30676.0,447.7546,449.1197,447.26,449.0504,30676.0
2021-06-01 11:45:00,453.89,453.89,451.97,452.04,56759.0,448.9713,448.9713,447.0721,447.1413,56759.0
2021-06-01 11:50:00,452.38,452.38,451.9,452.13,14631.0,447.4776,447.4776,447.0028,447.2303,14631.0
2021-06-01 11:55:00,452.0,452.0,451.1,451.26,13496.0,447.1018,447.1018,446.2115,446.3698,13496.0
2021-06-01 12:00:00,451.36,451.49,450.46,450.55,23140.0,446.4687,446.5973,445.5784,445.6675,23140.0
2021-06-01 12:05:00,450.4,450.91,450.25,450.76,32189.0,445.5191,446.0236,445.3707,445.8752,32189.0
2021-06-01 12:10:00,450.7,450.98,449.66,449.88,46611.0,445.8158,446.0928,444.7871,445.0047,46611.0
2021-06-01 12:15:00,449.9,450.16,449.44,450.1,42038.0,445.0245,445.2817,444.5695,445.2223,42038.0
2021-06-01 12:20:00,449.96,450.45,449.6,449.77,74989.0,445.0839,445.5686,444.7278,444.8959,74989.0
2021-06-01 12:25:00,449.68,451.09,449.53,450.13,143447.0,444.8069,446.2016,444.6585,445.252,143447.0
2021-06-01 12:30:00,449.96,450.65,449.75,450.65,21468.0,445.0839,445.7664,444.8761,445.7664,21468.0
2021-06-01 12:35:00,450.72,451.21,450.0,450.19,33692.0,445.8356,446.3203,445.1234,445.3114,33692.0
2021-06-01 12:40:00,449.99,450.51,449.99,450.51,6475.0,445.1135,445.6279,445.1135,445.6279,6475.0
2021-06-01 12:45:00,450.6,450.6,449.46,449.62,12944.0,445.7169,445.7169,444.5893,444.7475,12944.0
2021-06-01 12:50:00,449.5,449.56,448.18,448.38,100590.0,444.6288,444.6882,443.3232,443.521,100590.0
2021-06-01 12:55:00,448.38,449.76,448.17,449.52,283433.0,443.521,444.886,443.3133,444.6486,283433.0
2021-06-01 13:00:00,449.76,450.56,448.5,448.82,16858.0,444.886,445.6774,443.6397,443.9562,16858.0
2021-06-01 13:05:00,448.66,448.82,447.55,448.26,37152.0,443.798,443.9562,442.7,443.4023,37152.0
2021-06-01 13:10:00,448.36,448.61,447.55,447.66,21814.0,443.5012,443.7485,442.7,442.8088,21814.0
2021-06-01 13:15:00,447.73,448.02,446.69,446.85,20396.0,442.878,443.1649,441.8493,442.0076,20396.0
2021-06-01 13:20:00,447.01,447.3,446.31,446.68,16967.0,442.1658,442.4527,441.4734,441.8394,16967.0
2021-06-01 13:25:00,446.81,448.01,446.45,447.23,28452.0,441.968,443.155,441.6119,442.3834,28452.0
2021-06-01 13:30:00,447.23,448.88,446.95,448.46,24734.0,442.3834,444.0156,442.1065,443.6001,24734.0
2021-06-01 13:35:00,448.85,450.0,448.66,449.84,16907.0,443.9859,445.1234,443.798,444.9652,16907.0
2021-06-01 13:40:00,449.84,450.0,449.35,449.61,18421.0,444.9652,445.1234,444.4805,444.7377,18421.0
2021-06-01 13:45:00,449.6,449.82,449.08,449.81,10936.0,444.7278,444.9454,444.2134,444.9355,10936.0
2021-06-01 13:50:00,449.89,450.0,448.84,449.26,11266.0,445.0146,445.1234,443.976,444.3915,11266.0
2021-06-01 13:55:00,449.34,449.7,449.2,449.31,11889.0,444.4706,444.8267,444.3321,444.4409,11889.0
2021-06-01 14:00:00,449.21,449.54,447.76,448.04,45380.0,444.342,444.6684,442.9077,443.1847,45380.0
2021-06-01 14:05:00,447.81,448.29,447.71,448.06,9668.0,442.9572,443.432,442.8582,443.2045,9668.0
2021-06-01 14:10:00,448.01,448.09,447.27,447.5,74936.0,443.155,443.2341,442.423,442.6505,74936.0
2021-06-01 14:15:00,447.5,449.41,447.5,449.23,9088.0,442.6505,444.5398,442.6505,444.3618,9088.0
2021-06-01 14:20:00,449.06,449.14,448.44,448.6,11363.0,444.1936,444.2728,443.5803,443.7386,11363.0
2021-06-01 14:25:00,448.6,449.79,448.55,448.87,16961.0,443.7386,444.9157,443.6891,444.0057,16961.0
2021-06-01 14:30:00,448.79,449.47,448.53,448.53,16368.0,443.9265,444.5992,443.6694,443.6694,16368.0
2021-06-01 14:35:00,448.89,449.18,448.46,449.08,10484.0,444.0255,444.3123,443.6001,444.2134,10484.0
2021-06-01 14:40:00,449.16,449.3,448.51,448.56,7080.0,444.2925,444.431,443.6496,443.699,7080.0
2021-06-01 14:45:00,448.67,449.11,448.63,448.63,6149.0,443.8078,444.2431,443.7683,443.7683,6149.0
2021-06-01 14:50:00,448.89,449.28,448.65,449.24,23517.0,444.0255,444.4112,443.7881,444.3717,23517.0
2021-06-01 14:55:00,449.33,449.64,448.5,448.89,10822.0,444.4607,444.7673,443.6397,444.0255,10822.0
2021-06-01 15:00:00,448.94,449.03,448.2,448.59,15919.0,444.0749,444.1639,443.3429,443.7287,15919.0
2021-06-01 15:05:00,448.73,448.73,447.95,448.16,13066.0,443.8672,443.8672,443.0956,443.3034,13066.0
2021-06-01 15:10:00,448.23,448.24,447.6,447.78,18844.0,443.3726,443.3825,442.7494,442.9275,18844.0
2021-06-01 15:15:00,447.73,448.41,447.67,448.41,27544.0,442.878,443.5507,442.8187,443.5507,27544.0
2021-06-01 15:20:00,448.47,448.7,448.19,448.31,15718.0,443.61,443.8375,443.333,443.4517,15718.0
2021-06-01 15:25:00,448.28,448.5,447.82,448.02,40357.0,443.4221,443.6397,442.9671,443.1649,40357.0
2021-06-01 15:30:00,447.95,448.45,447.53,447.96,24807.0,443.0956,443.5902,442.6802,443.1055,24807.0
2021-06-01 15:35:00,447.98,448.37,447.56,447.92,28258.0,443.1253,443.5111,442.7099,443.066,28258.0
2021-06-01 15:40:00,447.85,448.3,447.64,448.11,46905.0,442.9967,443.4419,442.789,443.2539,46905.0
2021-06-01 15:45:00,448.03,448.08,447.33,447.91,49468.0,443.1748,443.2242,442.4824,443.0561,49468.0
2021-06-01 15:50:00,447.82,448.1,447.17,447.8,82124.0,442.9671,443.244,442.3241,442.9473,82124.0
2021-06-01 15:55:00,447.7,447.8,446.84,447.31,190251.0,442.8484,442.9473,441.9977,442.4626,190251.0
2021-06-02 09:30:00,447.75,450.49,446.53,448.74,96619.0,442.8978,445.6081,441.691,443.8771,96619.0
2021-06-02 09:35:00,448.23,450.04,447.82,448.68,22583.0,443.3726,445.163,442.9671,443.8177,22583.0
2021-06-02 09:40:00,448.54,449.18,448.19,448.56,27245.0,443.6793,444.3123,443.333,443.699,27245.0
2021-06-02 09:45:00,448.79,449.62,448.74,448.99,19009.0,443.9265,444.7475,443.8771,444.1244,19009.0
2021-06-02 09:50:00,448.81,449.62,448.5,449.05,29643.0,443.9463,444.7475,443.6397,444.1837,29643.0
2021-06-02 09:55:00,448.79,449.08,448.36,448.65,16062.0,443.9265,444.2134,443.5012,443.7881,16062.0
2021-06-02 10:00:00,448.57,450.0,448.47,449.93,14951.0,443.7089,445.1234,443.61,445.0542,14951.0
2021-06-02 10:05:00,450.0,450.96,449.99,450.96,10059.0,445.1234,446.073,445.1135,446.073,10059.0
2021-06-02 10:10:00,450.96,451.23,450.29,450.45,18698.0,446.073,446.3401,445.4103,445.5686,18698.0
2021-06-02 10:15:00,450.58,450.73,449.19,449.67,24974.0,445.6971,445.8455,444.3222,444.797,24974.0
2021-06-02 10:20:00,449.1,450.25,449.1,450.05,10224.0,444.2332,445.3707,444.2332,445.1729,10224.0
2021-06-02 10:25:00,450.07,450.28,449.68,450.08,18461.0,445.1927,445.4004,444.8069,445.2026,18461.0
2021-06-02 10:30:00,450.06,450.62,449.88,450.09,61355.0,445.1828,445.7367,445.0047,445.2125,61355.0
2021-06-02 10:35:00,450.08,450.21,449.69,450.07,13675.0,445.2026,445.3312,444.8168,445.1927,13675.0
2021-06-02 10:40:00,450.0,451.14,449.99,450.32,6956.0,445.1234,446.2511,445.1135,445.44,6956.0
2021-06-02 10:45:00,450.46,450.84,449.75,450.0,9714.0,445.5784,445.9543,444.8761,445.1234,9714.0
2021-06-02 10:50:00,449.91,450.32,449.71,450.0,26087.0,445.0344,445.44,444.8366,445.1234,26087.0
2021-06-02 10:55:00,449.84,450.33,449.5,450.26,5559.0,444.9652,445.4499,444.6288,445.3806,5559.0
2021-06-02 11:00:00,450.26,450.75,449.69,449.97,11077.0,445.3806,445.8653,444.8168,445.0938,11077.0
2021-06-02 11:05:00,449.87,450.08,449.18,450.06,6598.0,444.9948,445.2026,444.3123,445.1828,6598.0
2021-06-02 11:10:00,449.82,450.25,449.72,449.72,8647.0,444.9454,445.3707,444.8465,444.8465,8647.0
2021-06-02 11:15:00,449.95,450.25,449.73,450.01,9203.0,445.074,445.3707,444.8564,445.1333,9203.0
2021-06-02 11:20:00,449.89,450.13,449.7,449.91,6824.0,445.0146,445.252,444.8267,445.0344,6824.0
2021-06-02 11:25:00,449.75,450.1,449.73,450.0,10938.0,444.8761,445.2223,444.8564,445.1234,10938.0
2021-06-02 11:30:00,449.98,450.26,449.97,450.09,7955.0,445.1036,445.3806,445.0938,445.2125,7955.0
2021-06-02 11:35:00,450.22,450.61,450.03,450.54,4128.0,445.341,445.7268,445.1531,445.6576,4128.0
2021-06-02 11:40:00,450.59,450.84,450.42,450.79,4469.0,445.707,445.9543,445.5389,445.9049,4469.0
2021-06-02 11:45:00,450.87,451.11,450.68,450.95,5606.0,445.984,446.2214,445.7961,446.0631,5606.0
2021-06-02 11:50:00,450.88,451.25,450.81,451.25,13030.0,445.9939,446.3599,445.9247,446.3599,13030.0
2021-06-02 11:55:00,451.24,451.25,450.66,451.14,7774.0,446.35,446.3599,445.7763,446.2511,7774.0
2021-06-02 12:00:00,451.14,451.22,450.89,451.16,5346.0,446.2511,446.3302,446.0038,446.2709,5346.0
2021-06-02 12:05:00,451.05,451.25,450.76,451.01,6484.0,446.1621,446.3599,445.8752,446.1225,6484.0
2021-06-02 12:10:00,451.13,451.88,450.97,451.88,7294.0,446.2412,446.9831,446.0829,446.9831,7294.0
2021-06-02 12:15:00,451.85,452.48,451.57,451.61,7637.0,446.9534,447.5766,446.6764,446.716,7637.0
2021-06-02 12:20:00,451.71,452.0,451.11,451.33,11028.0,446.8149,447.1018,446.2214,446.439,11028.0
2021-06-02 12:25:00,451.28,451.62,451.17,451.62,3489.0,446.3896,446.7259,446.2808,446.7259,3489.0
2021-06-02 12:30:00,451.48,452.0,451.4,451.57,11149.0,446.5874,447.1018,446.5083,446.6764,11149.0
2021-06-02 12:35:00,451.65,451.65,450.83,450.94,4348.0,446.7556,446.7556,445.9444,446.0532,4348.0
2021-06-02 12:40:00,451.08,451.11,450.8,450.81,3194.0,446.1917,446.2214,445.9148,445.9247,3194.0
2021-06-02 12:45:00,450.96,451.13,450.68,450.88,12346.0,446.073,446.2412,445.7961,445.9939,12346.0
2021-06-02 12:50:00,450.88,451.27,450.66,450.87,5438.0,445.9939,446.3797,445.7763,445.984,5438.0
2021-06-02 12:55:00,450.78,450.99,450.69,450.92,6830.0,445.895,446.1027,445.806,446.0335,6830.0
2021-06-02 13:00:00,450.81,451.8,450.8,451.62,12281.0,445.9247,446.9039,445.9148,446.7259,12281.0
2021-06-02 13:05:00,451.62,452.0,451.62,451.85,15458.0,446.7259,447.1018,446.7259,446.9534,15458.0
2021-06-02 13:10:00,451.85,451.97,451.53,451.8,8276.0,446.9534,447.0721,446.6369,446.9039,8276.0
2021-06-02 13:15:00,451.83,451.85,451.21,451.24,4133.0,446.9336,446.9534,446.3203,446.35,4133.0
2021-06-02 13:20:00,451.1,451.31,450.82,451.19,7332.0,446.2115,446.4192,445.9345,446.3005,7332.0
2021-06-02 13:25:00,451.23,451.32,450.95,451.16,6970.0,446.3401,446.4291,446.0631,446.2709,6970.0
2021-06-02 13:30:00,451.23,451.47,450.84,450.85,8587.0,446.3401,446.5775,445.9543,445.9642,8587.0
2021-06-02 13:35:00,450.99,451.24,450.85,451.01,7542.0,446.1027,446.35,445.9642,446.1225,7542.0
2021-06-02 13:40:00,451.12,451.13,450.76,451.01,8893.0,446.2313,446.2412,445.8752,446.1225,8893.0
2021-06-02 13:45:00,450.94,451.35,450.89,451.06,24832.0,446.0532,446.4588,446.0038,446.1719,24832.0
2021-06-02 13:50:00,451.0,451.75,451.0,451.75,7870.0,446.1126,446.8545,446.1126,446.8545,7870.0
2021-06-02 13:55:00,451.8,451.97,451.49,451.49,6480.0,446.9039,447.0721,446.5973,446.5973,6480.0
2021-06-02 14:00:00,451.58,451.59,450.97,451.05,4223.0,446.6863,446.6962,446.0829,446.1621,4223.0
2021-06-02 14:05:00,451.22,451.22,450.76,450.84,7454.0,446.3302,446.3302,445.8752,445.9543,7454.0
2021-06-02 14:10:00,450.88,451.08,450.79,450.87,6177.0,445.9939,446.1917,445.9049,445.984,6177.0
2021-06-02 14:15:00,450.75,450.97,450.23,450.37,32418.0,445.8653,446.0829,445.3509,445.4894,32418.0
2021-06-02 14:20:00,450.31,450.44,450.06,450.27,6661.0,445.4301,445.5587,445.1828,445.3905,6661.0
2021-06-02 14:25:00,450.09,450.32,449.26,449.44,10899.0,445.2125,445.44,444.3915,444.5695,10899.0
2021-06-02 14:30:00,449.44,449.79,449.11,449.66,11969.0,444.5695,444.9157,444.2431,444.7871,11969.0
2021-06-02 14:35:00,449.73,449.92,449.34,449.83,14158.0,444.8564,445.0443,444.4706,444.9553,14158.0
2021-06-02 14:40:00,449.9,450.25,449.69,449.81,6141.0,445.0245,445.3707,444.8168,444.9355,6141.0
2021-06-02 14:45:00,449.85,449.92,449.37,449.82,7507.0,444.9751,445.0443,444.5003,444.9454,7507.0
2021-06-02 14:50:00,449.89,449.91,449.29,449.29,8216.0,445.0146,445.0344,444.4211,444.4211,8216.0
2021-06-02 14:55:00,449.38,449.8,449.3,449.58,6590.0,444.5101,444.9256,444.431,444.708,6590.0
2021-06-02 15:00:00,449.5,449.5,448.47,449.02,38922.0,444.6288,444.6288,443.61,444.1541,38922.0
2021-06-02 15:05:00,448.88,449.32,448.7,449.04,10160.0,444.0156,444.4508,443.8375,444.1738,10160.0
2021-06-02 15:10:00,449.15,449.41,449.04,449.27,8778.0,444.2826,444.5398,444.1738,444.4013,8778.0
2021-06-02 15:15:00,449.27,449.34,448.92,448.99,6662.0,444.4013,444.4706,444.0551,444.1244,6662.0
2021-06-02 15:20:00,449.03,449.64,448.95,449.29,7686.0,444.1639,444.7673,444.0848,444.4211,7686.0
2021-06-02 15:25:00,449.3,449.3,448.63,448.82,8751.0,444.431,444.431,443.7683,443.9562,8751.0
2021-06-02 15:30:00,448.83,449.35,448.47,448.71,20687.0,443.9661,444.4805,443.61,443.8474,20687.0
2021-06-02 15:35:00,448.72,449.0,448.7,448.97,16264.0,443.8573,444.1343,443.8375,444.1046,16264.0
2021-06-02 15:40:00,449.0,449.65,448.9,449.65,27383.0,444.1343,444.7772,444.0354,444.7772,27383.0
2021-06-02 15:45:00,449.65,449.79,448.52,448.61,29635.0,444.7772,444.9157,443.6595,443.7485,29635.0
2021-06-02 15:50:00,448.63,448.89,448.2,448.52,29915.0,443.7683,444.0255,443.3429,443.6595,29915.0
2021-06-02 15:55:00,448.51,449.52,448.51,449.51,156820.0,443.6496,444.6486,443.6496,444.6387,156820.0
2021-06-03 09:30:00,447.58,451.49,447.58,451.49,61033.0,442.7297,446.5973,442.7297,446.5973,61033.0
2021-06-03 09:35:00,450.67,451.49,449.19,449.2,9944.0,445.7862,446.5973,444.3222,444.3321,9944.0
2021-06-03 09:40:00,448.88,448.88,446.25,446.25,9390.0,444.0156,444.0156,441.4141,441.4141,9390.0
2021-06-03 09:45:00,446.13,446.26,444.52,445.0,31957.0,441.2954,441.424,439.7028,440.1776,31957.0
2021-06-03 09:50:00,445.0,446.11,445.0,445.57,7450.0,440.1776,441.2756,440.1776,440.7414,7450.0
2021-06-03 09:55:00,445.71,445.91,445.39,445.79,4603.0,440.8799,441.0778,440.5634,440.9591,4603.0
2021-06-03 10:00:00,446.08,446.86,445.99,446.68,8471.0,441.2459,442.0175,441.1569,441.8394,8471.0
2021-06-03 10:05:00,446.59,447.1,446.23,446.44,13986.0,441.7504,442.2549,441.3943,441.602,13986.0
2021-06-03 10:10:00,446.44,446.8,446.17,446.42,7500.0,441.602,441.9581,441.3349,441.5822,7500.0
2021-06-03 10:15:00,446.41,447.3,446.26,447.3,11158.0,441.5723,442.4527,441.424,442.4527,11158.0
2021-06-03 10:20:00,447.37,447.8,446.71,447.08,14710.0,442.5219,442.9473,441.8691,442.2351,14710.0
2021-06-03 10:25:00,447.08,447.08,445.69,446.08,10130.0,442.2351,442.2351,440.8601,441.2459,10130.0
2021-06-03 10:30:00,446.13,446.13,444.75,444.9,9459.0,441.2954,441.2954,439.9303,440.0787,9459.0
2021-06-03 10:35:00,445.07,445.88,444.59,444.6,10337.0,440.2469,441.0481,439.7721,439.7819,10337.0
2021-06-03 10:40:00,444.56,444.69,444.0,444.36,15275.0,439.7424,439.871,439.1885,439.5446,15275.0
2021-06-03 10:45:00,444.38,445.63,444.21,444.93,10753.0,439.5643,440.8008,439.3962,440.1084,10753.0
2021-06-03 10:50:00,445.29,445.62,444.93,445.4,6702.0,440.4645,440.7909,440.1084,440.5733,6702.0
2021-06-03 10:55:00,445.41,447.14,445.35,446.92,5937.0,440.5832,442.2944,440.5238,442.0768,5937.0
2021-06-03 11:00:00,447.0,447.35,446.76,447.07,7935.0,442.1559,442.5021,441.9185,442.2252,7935.0
2021-06-03 11:05:00,447.05,448.13,447.04,447.39,7907.0,442.2054,443.2737,442.1955,442.5417,7907.0
2021-06-03 11:10:00,447.36,447.36,446.87,447.21,5466.0,442.512,442.512,442.0274,442.3637,5466.0
2021-06-03 11:15:00,446.96,447.28,446.63,447.09,9665.0,442.1164,442.4329,441.79,442.245,9665.0
2021-06-03 11:20:00,447.17,447.52,447.01,447.34,13469.0,442.3241,442.6703,442.1658,442.4923,13469.0
2021-06-03 11:25:00,447.17,447.55,446.61,446.81,14143.0,442.3241,442.7,441.7702,441.968,14143.0
2021-06-03 11:30:00,446.73,447.19,446.7,446.8,10364.0,441.8889,442.3439,441.8592,441.9581,10364.0
2021-06-03 11:35:00,446.8,446.93,446.5,446.62,8639.0,441.9581,442.0867,441.6614,441.7801,8639.0
2021-06-03 11:40:00,446.84,446.99,446.5,446.9,5511.0,441.9977,442.146,441.6614,442.057,5511.0
2021-06-03 11:45:00,446.88,447.14,446.51,446.63,17011.0,442.0372,442.2944,441.6713,441.79,17011.0
2021-06-03 11:50:00,446.64,446.64,446.06,446.2,7196.0,441.7998,441.7998,441.2261,441.3646,7196.0
2021-06-03 11:55:00,446.0,446.51,445.9,445.93,39391.0,441.1668,441.6713,441.0679,441.0975,39391.0
2021-06-03 12:00:00,446.06,446.19,445.45,445.65,8834.0,441.2261,441.3547,440.6227,440.8206,8834.0
2021-06-03 12:05:00,445.58,445.73,445.17,445.44,21776.0,440.7513,440.8997,440.3458,440.6128,21776.0
2021-06-03 12:10:00,445.55,445.58,445.07,445.2,8130.0,440.7217,440.7513,440.2469,440.3754,8130.0
2021-06-03 12:15:00,445.12,445.42,445.08,445.2,16452.0,440.2963,440.5931,440.2567,440.3754,16452.0
2021-06-03 12:20:00,445.27,445.27,444.79,444.93,19766.0,440.4447,440.4447,439.9699,440.1084,19766.0
2021-06-03 12:25:00,444.84,445.16,444.72,445.16,11012.0,440.0193,440.3359,439.9006,440.3359,11012.0
2021-06-03 12:30:00,445.14,445.72,445.09,445.23,7953.0,440.3161,440.8898,440.2666,440.4051,7953.0
2021-06-03 12:35:00,445.24,445.8,445.15,445.68,8840.0,440.415,440.9689,440.326,440.8502,8840.0
2021-06-03 12:40:00,445.63,446.24,445.63,445.84,5532.0,440.8008,441.4042,440.8008,441.0085,5532.0
2021-06-03 12:45:00,445.81,446.1,445.66,445.83,5242.0,440.9788,441.2657,440.8305,440.9986,5242.0
2021-06-03 12:50:00,445.89,445.95,445.47,445.64,5529.0,441.058,441.1173,440.6425,440.8107,5529.0
2021-06-03 12:55:00,445.61,445.72,445.2,445.26,9334.0,440.781,440.8898,440.3754,440.4348,9334.0
2021-06-03 13:00:00,445.32,445.44,444.82,445.01,5506.0,440.4941,440.6128,439.9996,440.1875,5506.0
2021-06-03 13:05:00,444.99,445.09,444.5,445.06,40147.0,440.1677,440.2666,439.683,440.237,40147.0
2021-06-03 13:10:00,445.05,445.3,444.54,444.63,20254.0,440.2271,440.4744,439.7226,439.8116,20254.0
2021-06-03 13:15:00,444.52,444.8,444.05,444.55,38776.0,439.7028,439.9798,439.2379,439.7325,38776.0
2021-06-03 13:20:00,444.49,445.14,444.41,445.14,9724.0,439.6731,440.3161,439.594,440.3161,9724.0
2021-06-03 13:25:00,445.13,445.2,444.78,444.79,28198.0,440.3062,440.3754,439.96,439.9699,28198.0
2021-06-03 13:30:00,444.79,444.79,444.16,444.29,21532.0,439.9699,439.9699,439.3467,439.4753,21532.0
2021-06-03 13:35:00,444.29,444.84,444.15,444.8,43361.0,439.4753,440.0193,439.3368,439.9798,43361.0
2021-06-03 13:40:00,444.9,445.25,444.89,445.2,15971.0,440.0787,440.4249,440.0688,440.3754,15971.0
2021-06-03 13:45:00,445.15,445.27,444.78,445.15,11762.0,440.326,440.4447,439.96,440.326,11762.0
2021-06-03 13:50:00,445.15,445.29,445.0,445.12,8853.0,440.326,440.4645,440.1776,440.2963,8853.0
2021-06-03 13:55:00,445.03,445.12,444.82,444.82,4500.0,440.2073,440.2963,439.9996,439.9996,4500.0
2021-06-03 14:00:00,444.69,444.78,444.33,444.78,7532.0,439.871,439.96,439.5149,439.96,7532.0
2021-06-03 14:05:00,444.76,445.35,444.76,445.05,18402.0,439.9402,440.5238,439.9402,440.2271,18402.0
2021-06-03 14:10:00,445.01,445.33,445.01,445.23,7102.0,440.1875,440.504,440.1875,440.4051,7102.0
2021-06-03 14:15:00,445.23,445.38,445.02,445.38,5400.0,440.4051,440.5535,440.1974,440.5535,5400.0
2021-06-03 14:20:00,445.39,445.39,444.84,445.3,15823.0,440.5634,440.5634,440.0193,440.4744,15823.0
2021-06-03 14:25:00,445.25,445.35,444.97,445.09,7615.0,440.4249,440.5238,440.1479,440.2666,7615.0
2021-06-03 14:30:00,445.0,445.1,444.63,444.69,67264.0,440.1776,440.2765,439.8116,439.871,67264.0
2021-06-03 14:35:00,444.69,445.21,444.63,445.09,16616.0,439.871,440.3853,439.8116,440.2666,16616.0
2021-06-03 14:40:00,445.1,445.2,444.93,445.03,6532.0,440.2765,440.3754,440.1084,440.2073,6532.0
2021-06-03 14:45:00,445.02,445.1,444.78,445.05,4849.0,440.1974,440.2765,439.96,440.2271,4849.0
2021-06-03 14:50:00,445.05,445.1,444.97,445.1,12141.0,440.2271,440.2765,440.1479,440.2765,12141.0
2021-06-03 14:55:00,445.18,445.37,445.0,445.1,12237.0,440.3557,440.5436,440.1776,440.2765,12237.0
2021-06-03 15:00:00,445.09,445.4,445.08,445.17,13191.0,440.2666,440.5733,440.2567,440.3458,13191.0
2021-06-03 15:05:00,445.13,445.23,445.0,445.18,14120.0,440.3062,440.4051,440.1776,440.3557,14120.0
2021-06-03 15:10:00,445.15,445.28,444.99,445.16,21206.0,440.326,440.4546,440.1677,440.3359,21206.0
2021-06-03 15:15:00,445.21,445.36,444.98,445.18,27102.0,440.3853,440.5337,440.1578,440.3557,27102.0
2021-06-03 15:20:00,445.15,445.27,445.06,445.06,5502.0,440.326,440.4447,440.237,440.237,5502.0
2021-06-03 15:25:00,444.98,445.34,444.65,445.13,40846.0,440.1578,440.5139,439.8314,440.3062,40846.0
2021-06-03 15:30:00,445.16,445.26,444.5,445.08,42357.0,440.3359,440.4348,439.683,440.2567,42357.0
2021-06-03 15:35:00,444.99,445.28,444.99,445.19,34631.0,440.1677,440.4546,440.1677,440.3656,34631.0
2021-06-03 15:40:00,445.19,445.24,445.03,445.06,23355.0,440.3656,440.415,440.2073,440.237,23355.0
2021-06-03 15:45:00,445.09,445.15,444.75,445.09,26356.0,440.2666,440.326,439.9303,440.2666,26356.0
2021-06-03 15:50:00,445.11,446.0,445.11,445.55,31766.0,440.2864,441.1668,440.2864,440.7217,31766.0
2021-06-03 15:55:00,445.5,445.69,445.24,445.33,67979.0,440.6722,440.8601,440.415,440.504,67979.0
2021-06-04 09:30:00,448.97,449.19,446.0,446.56,47336.0,444.1046,444.3222,441.1668,441.7207,47336.0
2021-06-04 09:35:00,446.56,446.77,445.13,446.01,8548.0,441.7207,441.9284,440.3062,441.1767,8548.0
2021-06-04 09:40:00,446.31,447.28,445.25,447.09,19909.0,441.4734,442.4329,440.4249,442.245,19909.0
2021-06-04 09:45:00,446.99,447.51,446.32,447.0,46024.0,442.146,442.6604,441.4833,442.1559,46024.0
2021-06-04 09:50:00,446.96,447.3,446.6,446.96,28203.0,442.1164,442.4527,441.7603,442.1164,28203.0
2021-06-04 09:55:00,446.96,447.33,446.04,446.36,24264.0,442.1164,442.4824,441.2063,441.5229,24264.0
2021-06-04 10:00:00,446.4,447.18,446.39,446.78,49892.0,441.5624,442.334,441.5526,441.9383,49892.0
2021-06-04 10:05:00,447.3,448.16,446.77,448.0,27221.0,442.4527,443.3034,441.9284,443.1451,27221.0
2021-06-04 10:10:00,448.39,448.58,448.11,448.31,5300.0,443.5309,443.7188,443.2539,443.4517,5300.0
2021-06-04 10:15:00,448.49,448.5,447.34,447.69,7371.0,443.6298,443.6397,442.4923,442.8385,7371.0
2021-06-04 10:20:00,447.81,448.25,447.71,448.17,5665.0,442.9572,443.3924,442.8582,443.3133,5665.0
2021-06-04 10:25:00,448.18,449.0,448.0,448.26,14394.0,443.3232,444.1343,443.1451,443.4023,14394.0
2021-06-04 10:30:00,448.22,448.56,448.1,448.1,3734.0,443.3627,443.699,443.244,443.244,3734.0
2021-06-04 10:35:00,448.12,448.61,447.89,448.56,3277.0,443.2638,443.7485,443.0363,443.699,3277.0
2021-06-04 10:40:00,448.85,449.5,448.85,449.38,8262.0,443.9859,444.6288,443.9859,444.5101,8262.0
2021-06-04 10:45:00,449.36,450.0,449.25,449.53,9390.0,444.4904,445.1234,444.3816,444.6585,9390.0
2021-06-04 10:50:00,449.7,450.0,449.57,449.89,11276.0,444.8267,445.1234,444.6981,445.0146,11276.0
2021-06-04 10:55:00,449.81,450.0,449.28,449.28,4628.0,444.9355,445.1234,444.4112,444.4112,4628.0
2021-06-04 11:00:00,449.38,449.49,448.75,449.49,13269.0,444.5101,444.619,443.887,444.619,13269.0
2021-06-04 11:05:00,449.49,450.35,449.49,450.35,18511.0,444.619,445.4696,444.619,445.4696,18511.0
2021-06-04 11:10:00,450.45,450.93,450.33,450.87,3774.0,445.5686,446.0434,445.4499,445.984,3774.0
2021-06-04 11:15:00,450.78,451.21,450.68,451.13,5520.0,445.895,446.3203,445.7961,446.2412,5520.0
2021-06-04 11:20:00,451.13,451.72,451.1,451.25,9336.0,446.2412,446.8248,446.2115,446.3599,9336.0
2021-06-04 11:25:00,451.33,451.41,450.95,450.97,3631.0,446.439,446.5182,446.0631,446.0829,3631.0
2021-06-04 11:30:00,450.83,451.74,450.83,451.31,4325.0,445.9444,446.8446,445.9444,446.4192,4325.0
2021-06-04 11:35:00,451.42,451.44,450.91,451.1,4514.0,446.528,446.5478,446.0236,446.2115,4514.0
2021-06-04 11:40:00,450.99,452.12,450.99,452.1,7514.0,446.1027,447.2205,446.1027,447.2007,7514.0
2021-06-04 11:45:00,452.26,452.26,451.6,451.88,6857.0,447.3589,447.3589,446.7061,446.9831,6857.0
2021-06-04 11:50:00,451.88,452.4,451.73,452.23,6937.0,446.9831,447.4974,446.8347,447.3293,6937.0
2021-06-04 11:55:00,452.11,452.14,451.48,451.66,8121.0,447.2106,447.2402,446.5874,446.7654,8121.0
2021-06-04 12:00:00,451.68,451.75,450.76,450.76,4570.0,446.7852,446.8545,445.8752,445.8752,4570.0
2021-06-04 12:05:00,450.91,451.54,450.85,451.49,6552.0,446.0236,446.6467,445.9642,446.5973,6552.0
2021-06-04 12:10:00,451.44,451.53,451.25,451.4,3969.0,446.5478,446.6369,446.3599,446.5083,3969.0
2021-06-04 12:15:00,451.24,451.55,451.15,451.46,5043.0,446.35,446.6566,446.261,446.5676,5043.0
2021-06-04 12:20:00,451.39,451.55,451.18,451.3,4469.0,446.4984,446.6566,446.2906,446.4093,4469.0
2021-06-04 12:25:00,451.17,451.33,450.87,451.07,5520.0,446.2808,446.439,445.984,446.1818,5520.0
2021-06-04 12:30:00,451.08,451.57,450.97,451.47,3597.0,446.1917,446.6764,446.0829,446.5775,3597.0
2021-06-04 12:35:00,451.49,451.99,451.48,451.79,7555.0,446.5973,447.0919,446.5874,446.894,7555.0
2021-06-04 12:40:00,451.85,452.49,451.84,452.22,16963.0,446.9534,447.5864,446.9435,447.3194,16963.0
2021-06-04 12:45:00,452.0,452.29,451.93,452.0,12810.0,447.1018,447.3886,447.0325,447.1018,12810.0
2021-06-04 12:50:00,452.0,452.1,451.76,451.94,8235.0,447.1018,447.2007,446.8644,447.0424,8235.0
2021-06-04 12:55:00,451.86,451.86,451.06,451.06,2246.0,446.9633,446.9633,446.1719,446.1719,2246.0
2021-06-04 13:00:00,450.84,451.28,450.76,451.03,2533.0,445.9543,446.3896,445.8752,446.1423,2533.0
2021-06-04 13:05:00,451.08,451.43,451.06,451.43,2666.0,446.1917,446.5379,446.1719,446.5379,2666.0
2021-06-04 13:10:00,451.29,451.55,451.11,451.4,4618.0,446.3995,446.6566,446.2214,446.5083,4618.0
2021-06-04 13:15:00,451.49,451.6,451.3,451.3,5265.0,446.5973,446.7061,446.4093,446.4093,5265.0
2021-06-04 13:20:00,451.3,451.65,451.27,451.65,4816.0,446.4093,446.7556,446.3797,446.7556,4816.0
2021-06-04 13:25:00,451.58,451.62,450.8,450.8,6044.0,446.6863,446.7259,445.9148,445.9148,6044.0
2021-06-04 13:30:00,450.9,451.3,450.9,451.23,5084.0,446.0137,446.4093,446.0137,446.3401,5084.0
2021-06-04 13:35:00,451.24,451.37,450.68,451.1,18638.0,446.35,446.4786,445.7961,446.2115,18638.0
2021-06-04 13:40:00,451.08,451.08,450.27,450.28,7939.0,446.1917,446.1917,445.3905,445.4004,7939.0
2021-06-04 13:45:00,450.42,450.42,449.12,449.57,12681.0,445.5389,445.5389,444.253,444.6981,12681.0
2021-06-04 13:50:00,449.66,450.05,448.9,450.02,18096.0,444.7871,445.1729,444.0354,445.1432,18096.0
2021-06-04 13:55:00,450.09,450.19,449.72,449.81,4374.0,445.2125,445.3114,444.8465,444.9355,4374.0
2021-06-04 14:00:00,449.81,450.19,449.74,449.99,5108.0,444.9355,445.3114,444.8662,445.1135,5108.0
2021-06-04 14:05:00,449.99,450.1,449.76,450.07,6552.0,445.1135,445.2223,444.886,445.1927,6552.0
2021-06-04 14:10:00,450.13,450.38,450.01,450.16,6660.0,445.252,445.4993,445.1333,445.2817,6660.0
2021-06-04 14:15:00,450.25,450.48,450.03,450.16,5567.0,445.3707,445.5982,445.1531,445.2817,5567.0
2021-06-04 14:20:00,450.08,450.13,449.53,449.53,6444.0,445.2026,445.252,444.6585,444.6585,6444.0
2021-06-04 14:25:00,449.75,449.75,449.47,449.69,3684.0,444.8761,444.8761,444.5992,444.8168,3684.0
2021-06-04 14:30:00,449.66,449.68,449.41,449.5,4662.0,444.7871,444.8069,444.5398,444.6288,4662.0
2021-06-04 14:35:00,449.62,449.73,449.3,449.33,6387.0,444.7475,444.8564,444.431,444.4607,6387.0
2021-06-04 14:40:00,449.34,449.55,449.11,449.33,7304.0,444.4706,444.6783,444.2431,444.4607,7304.0
2021-06-04 14:45:00,449.28,449.62,449.22,449.5,5656.0,444.4112,444.7475,444.3519,444.6288,5656.0
2021-06-04 14:50:00,449.46,449.58,449.16,449.51,2206.0,444.5893,444.708,444.2925,444.6387,2206.0
2021-06-04 14:55:00,449.53,449.73,449.41,449.5,5065.0,444.6585,444.8564,444.5398,444.6288,5065.0
2021-06-04 15:00:00,449.53,449.54,449.37,449.5,6232.0,444.6585,444.6684,444.5003,444.6288,6232.0
2021-06-04 15:05:00,449.42,449.57,449.24,449.24,6236.0,444.5497,444.6981,444.3717,444.3717,6236.0
2021-06-04 15:10:00,449.45,449.54,449.18,449.49,8024.0,444.5794,444.6684,444.3123,444.619,8024.0
2021-06-04 15:15:00,449.44,449.5,449.28,449.34,6108.0,444.5695,444.6288,444.4112,444.4706,6108.0
2021-06-04 15:20:00,449.44,449.53,448.74,448.74,14512.0,444.5695,444.6585,443.8771,443.8771,14512.0
2021-06-04 15:25:00,448.77,448.83,448.32,448.77,8318.0,443.9068,443.9661,443.4616,443.9068,8318.0
2021-06-04 15:30:00,448.77,448.81,448.37,448.73,16385.0,443.9068,443.9463,443.5111,443.8672,16385.0
2021-06-04 15:35:00,448.71,449.37,448.7,449.17,10710.0,443.8474,444.5003,443.8375,444.3024,10710.0
2021-06-04 15:40:00,449.14,449.87,449.14,449.81,6537.0,444.2728,444.9948,444.2728,444.9355,6537.0
2021-06-04 15:45:00,450.02,450.05,448.86,448.86,11364.0,445.1432,445.1729,443.9958,443.9958,11364.0
2021-06-04 15:50:00,449.0,450.03,449.0,449.87,26557.0,444.1343,445.1531,444.1343,444.9948,26557.0
2021-06-04 15:55:00,449.78,449.87,448.71,448.76,58514.0,444.9058,444.9948,443.8474,443.8969,58514.0
2021-06-07 09:30:00,449.3,450.58,447.73,448.65,34537.0,444.431,445.6971,442.878,443.7881,34537.0
2021-06-07 09:35:00,448.04,448.7,447.84,448.11,15087.0,443.1847,443.8375,442.9868,443.2539,15087.0
2021-06-07 09:40:00,448.03,449.24,447.72,448.73,5656.0,443.1748,444.3717,442.8681,443.8672,5656.0
2021-06-07 09:45:00,448.72,449.35,448.02,448.49,8191.0,443.8573,444.4805,443.1649,443.6298,8191.0
2021-06-07 09:50:00,448.34,449.0,448.07,448.88,9864.0,443.4814,444.1343,443.2143,444.0156,9864.0
2021-06-07 09:55:00,448.78,449.0,448.54,448.83,9549.0,443.9167,444.1343,443.6793,443.9661,9549.0
2021-06-07 10:00:00,448.84,449.16,447.81,448.21,25710.0,443.976,444.2925,442.9572,443.3528,25710.0
2021-06-07 10:05:00,448.19,448.8,448.19,448.48,5109.0,443.333,443.9364,443.333,443.6199,5109.0
2021-06-07 10:10:00,448.47,449.0,448.21,448.92,7008.0,443.61,444.1343,443.3528,444.0551,7008.0
2021-06-07 10:15:00,448.58,448.74,448.12,448.34,6931.0,443.7188,443.8771,443.2638,443.4814,6931.0
2021-06-07 10:20:00,448.34,448.5,447.89,447.89,11910.0,443.4814,443.6397,443.0363,443.0363,11910.0
2021-06-07 10:25:00,448.21,448.35,447.5,447.75,8859.0,443.3528,443.4913,442.6505,442.8978,8859.0
2021-06-07 10:30:00,447.81,448.17,447.68,447.9,17301.0,442.9572,443.3133,442.8286,443.0462,17301.0
2021-06-07 10:35:00,447.81,448.13,447.23,447.32,14383.0,442.9572,443.2737,442.3834,442.4725,14383.0
2021-06-07 10:40:00,447.17,447.57,447.04,447.43,102190.0,442.3241,442.7198,442.1955,442.5813,102190.0
2021-06-07 10:45:00,447.39,447.72,447.21,447.45,18003.0,442.5417,442.8681,442.3637,442.6011,18003.0
2021-06-07 10:50:00,447.46,448.44,447.15,447.25,10203.0,442.611,443.5803,442.3043,442.4032,10203.0
2021-06-07 10:55:00,447.25,448.02,446.9,447.1,70566.0,442.4032,443.1649,442.057,442.2549,70566.0
2021-06-07 11:00:00,447.11,447.59,446.73,446.97,24739.0,442.2647,442.7395,441.8889,442.1263,24739.0
2021-06-07 11:05:00,446.91,447.34,446.82,446.99,17444.0,442.0669,442.4923,441.9779,442.146,17444.0
2021-06-07 11:10:00,446.95,447.38,446.1,447.14,44164.0,442.1065,442.5318,441.2657,442.2944,44164.0
2021-06-07 11:15:00,447.15,447.5,447.03,447.28,18936.0,442.3043,442.6505,442.1856,442.4329,18936.0
2021-06-07 11:20:00,447.31,447.44,446.92,446.97,13747.0,442.4626,442.5912,442.0768,442.1263,13747.0
2021-06-07 11:25:00,447.03,447.54,446.98,447.46,20379.0,442.1856,442.6901,442.1362,442.611,20379.0
2021-06-07 11:30:00,447.46,447.64,447.15,447.42,19664.0,442.611,442.789,442.3043,442.5714,19664.0
2021-06-07 11:35:00,447.37,447.95,447.36,447.86,4249.0,442.5219,443.0956,442.512,443.0066,4249.0
2021-06-07 11:40:00,447.84,449.21,447.84,449.07,14055.0,442.9868,444.342,442.9868,444.2035,14055.0
2021-06-07 11:45:00,449.09,449.09,448.29,448.86,6079.0,444.2233,444.2233,443.432,443.9958,6079.0
2021-06-07 11:50:00,448.75,449.0,448.56,448.56,6710.0,443.887,444.1343,443.699,443.699,6710.0
2021-06-07 11:55:00,448.55,448.95,448.41,448.83,3919.0,443.6891,444.0848,443.5507,443.9661,3919.0
2021-06-07 12:00:00,448.98,449.0,448.68,448.68,9945.0,444.1145,444.1343,443.8177,443.8177,9945.0
2021-06-07 12:05:00,448.66,448.9,448.57,448.63,3584.0,443.798,444.0354,443.7089,443.7683,3584.0
2021-06-07 12:10:00,448.6,448.76,448.37,448.66,2758.0,443.7386,443.8969,443.5111,443.798,2758.0
2021-06-07 12:15:00,448.77,448.82,448.32,448.32,5217.0,443.9068,443.9562,443.4616,443.4616,5217.0
2021-06-07 12:20:00,448.48,448.48,448.19,448.19,3385.0,443.6199,443.6199,443.333,443.333,3385.0
2021-06-07 12:25:00,448.27,448.27,447.84,448.02,1536.0,443.4122,443.4122,442.9868,443.1649,1536.0
2021-06-07 12:30:00,447.83,447.92,447.61,447.79,2698.0,442.9769,443.066,442.7593,442.9374,2698.0
2021-06-07 12:35:00,447.78,448.0,447.71,447.97,2869.0,442.9275,443.1451,442.8582,443.1154,2869.0
2021-06-07 12:40:00,448.13,448.17,447.9,448.17,2652.0,443.2737,443.3133,443.0462,443.3133,2652.0
2021-06-07 12:45:00,448.2,448.22,447.84,447.84,2222.0,443.3429,443.3627,442.9868,442.9868,2222.0
2021-06-07 12:50:00,447.69,447.87,447.64,447.79,2188.0,442.8385,443.0165,442.789,442.9374,2188.0
2021-06-07 12:55:00,447.78,447.78,447.28,447.33,2701.0,442.9275,442.9275,442.4329,442.4824,2701.0
2021-06-07 13:00:00,447.38,447.72,447.26,447.6,2866.0,442.5318,442.8681,442.4131,442.7494,2866.0
2021-06-07 13:05:00,447.68,447.68,447.29,447.43,1140.0,442.8286,442.8286,442.4428,442.5813,1140.0
2021-06-07 13:10:00,447.29,447.52,447.29,447.32,1604.0,442.4428,442.6703,442.4428,442.4725,1604.0
2021-06-07 13:15:00,447.2,447.4,447.14,447.37,3962.0,442.3538,442.5516,442.2944,442.5219,3962.0
2021-06-07 13:20:00,447.41,447.93,447.29,447.66,3535.0,442.5615,443.0759,442.4428,442.8088,3535.0
2021-06-07 13:25:00,447.81,448.05,447.77,447.78,3720.0,442.9572,443.1946,442.9176,442.9275,3720.0
2021-06-07 13:30:00,447.99,448.5,447.78,448.32,7703.0,443.1352,443.6397,442.9275,443.4616,7703.0
2021-06-07 13:35:00,448.4,448.41,447.84,447.91,1624.0,443.5408,443.5507,442.9868,443.0561,1624.0
2021-06-07 13:40:00,448.13,448.18,447.82,448.17,3578.0,443.2737,443.3232,442.9671,443.3133,3578.0
2021-06-07 13:45:00,448.13,448.3,447.92,448.11,5542.0,443.2737,443.4419,443.066,443.2539,5542.0
2021-06-07 13:50:00,448.11,448.42,448.04,448.17,6216.0,443.2539,443.5606,443.1847,443.3133,6216.0
2021-06-07 13:55:00,448.07,448.27,447.42,447.58,6673.0,443.2143,443.4122,442.5714,442.7297,6673.0
2021-06-07 14:00:00,447.53,447.89,447.53,447.56,5491.0,442.6802,443.0363,442.6802,442.7099,5491.0
2021-06-07 14:05:00,447.48,447.56,447.19,447.37,6109.0,442.6307,442.7099,442.3439,442.5219,6109.0
2021-06-07 14:10:00,447.23,447.23,446.6,447.0,10993.0,442.3834,442.3834,441.7603,442.1559,10993.0
2021-06-07 14:15:00,446.98,446.98,446.5,446.5,4549.0,442.1362,442.1362,441.6614,441.6614,4549.0
2021-06-07 14:20:00,446.51,446.74,446.16,446.25,6843.0,441.6713,441.8988,441.325,441.4141,6843.0
2021-06-07 14:25:00,446.16,446.61,446.15,446.35,5807.0,441.325,441.7702,441.3152,441.513,5807.0
2021-06-07 14:30:00,446.3,446.31,445.59,445.69,19946.0,441.4635,441.4734,440.7612,440.8601,19946.0
2021-06-07 14:35:00,445.69,446.1,445.56,446.09,11889.0,440.8601,441.2657,440.7315,441.2558,11889.0
2021-06-07 14:40:00,446.16,446.32,445.9,445.9,15085.0,441.325,441.4833,441.0679,441.0679,15085.0
2021-06-07 14:45:00,446.05,446.2,445.8,446.06,8430.0,441.2162,441.3646,440.9689,441.2261,8430.0
2021-06-07 14:50:00,446.02,446.13,445.92,446.0,9391.0,441.1866,441.2954,441.0876,441.1668,9391.0
2021-06-07 14:55:00,446.02,446.4,445.91,446.33,9099.0,441.1866,441.5624,441.0778,441.4932,9099.0
2021-06-07 15:00:00,446.3,447.17,446.25,446.99,26560.0,441.4635,442.3241,441.4141,442.146,26560.0
2021-06-07 15:05:00,446.96,447.25,446.86,447.02,49331.0,442.1164,442.4032,442.0175,442.1757,49331.0
2021-06-07 15:10:00,447.02,447.06,446.65,446.69,15204.0,442.1757,442.2153,441.8097,441.8493,15204.0
2021-06-07 15:15:00,446.7,446.76,446.44,446.6,14696.0,441.8592,441.9185,441.602,441.7603,14696.0
2021-06-07 15:20:00,446.62,448.0,446.57,447.61,18028.0,441.7801,443.1451,441.7306,442.7593,18028.0
2021-06-07 15:25:00,447.62,448.0,447.54,447.93,8089.0,442.7692,443.1451,442.6901,443.0759,8089.0
2021-06-07 15:30:00,447.95,448.0,447.65,447.83,12292.0,443.0956,443.1451,442.7989,442.9769,12292.0
2021-06-07 15:35:00,447.79,447.89,446.66,447.0,23437.0,442.9374,443.0363,441.8196,442.1559,23437.0
2021-06-07 15:40:00,447.0,447.16,446.09,446.14,15913.0,442.1559,442.3142,441.2558,441.3053,15913.0
2021-06-07 15:45:00,446.04,446.12,445.01,445.15,45082.0,441.2063,441.2855,440.1875,440.326,45082.0
2021-06-07 15:50:00,445.45,445.68,444.76,445.01,91207.0,440.6227,440.8502,439.9402,440.1875,91207.0
2021-06-07 15:55:00,444.92,445.1,443.46,444.44,308778.0,440.0985,440.2765,438.6543,439.6237,308778.0
2021-06-08 09:30:00,441.65,443.28,441.13,441.98,95001.0,436.8639,438.4763,436.3496,437.1903,95001.0
2021-06-08 09:35:00,442.0,444.0,442.0,443.35,38060.0,437.2101,439.1885,437.2101,438.5455,38060.0
2021-06-08 09:40:00,443.06,443.82,443.05,443.33,45201.0,438.2586,439.0104,438.2487,438.5257,45201.0
2021-06-08 09:45:00,443.5,443.65,443.0,443.31,36674.0,438.6939,438.8422,438.1993,438.5059,36674.0
2021-06-08 09:50:00,443.31,443.47,441.82,442.86,28223.0,438.5059,438.6642,437.0321,438.0608,28223.0
2021-06-08 09:55:00,442.87,443.41,442.83,443.27,26008.0,438.0707,438.6048,438.0311,438.4664,26008.0
2021-06-08 10:00:00,443.33,443.33,442.03,443.07,37152.0,438.5257,438.5257,437.2398,438.2685,37152.0
2021-06-08 10:05:00,442.98,443.65,442.61,443.34,25516.0,438.1795,438.8422,437.8135,438.5356,25516.0
2021-06-08 10:10:00,443.25,443.48,442.13,442.4,18737.0,438.4466,438.6741,437.3387,437.6058,18737.0
2021-06-08 10:15:00,442.33,442.33,441.72,441.77,19559.0,437.5365,437.5365,436.9332,436.9826,19559.0
2021-06-08 10:20:00,441.74,441.74,440.92,440.99,39673.0,436.9529,436.9529,436.1418,436.2111,39673.0
2021-06-08 10:25:00,441.02,441.02,440.4,440.42,11640.0,436.2407,436.2407,435.6275,435.6472,11640.0
2021-06-08 10:30:00,440.32,440.53,439.87,439.93,34800.0,435.5483,435.7561,435.1032,435.1626,34800.0
2021-06-08 10:35:00,439.93,440.31,439.5,440.08,14611.0,435.1626,435.5384,434.7372,435.3109,14611.0
2021-06-08 10:40:00,440.24,440.83,440.11,440.68,12171.0,435.4692,436.0528,435.3406,435.9044,12171.0
2021-06-08 10:45:00,440.62,440.62,440.13,440.38,10315.0,435.8451,435.8451,435.3604,435.6077,10315.0
2021-06-08 10:50:00,440.52,440.82,440.45,440.52,6307.0,435.7462,436.0429,435.6769,435.7462,6307.0
2021-06-08 10:55:00,440.4,440.58,439.9,440.14,44733.0,435.6275,435.8055,435.1329,435.3703,44733.0
2021-06-08 11:00:00,440.14,440.69,440.0,440.05,9386.0,435.3703,435.9143,435.2318,435.2813,9386.0
2021-06-08 11:05:00,439.93,440.47,439.69,440.2,17933.0,435.1626,435.6967,434.9252,435.4296,17933.0
2021-06-08 11:10:00,440.33,440.48,439.87,440.35,63546.0,435.5582,435.7066,435.1032,435.578,63546.0
2021-06-08 11:15:00,440.3,441.0,440.15,440.15,20221.0,435.5285,436.221,435.3802,435.3802,20221.0
2021-06-08 11:20:00,440.23,440.55,439.86,440.35,7858.0,435.4593,435.7758,435.0933,435.578,7858.0
2021-06-08 11:25:00,440.35,440.42,439.79,440.19,12266.0,435.578,435.6472,435.0241,435.4197,12266.0
2021-06-08 11:30:00,440.19,440.94,440.18,440.42,6228.0,435.4197,436.1616,435.4098,435.6472,6228.0
2021-06-08 11:35:00,440.42,440.73,439.93,440.12,10113.0,435.6472,435.9539,435.1626,435.3505,10113.0
2021-06-08 11:40:00,440.14,440.62,439.86,440.54,9605.0,435.3703,435.8451,435.0933,435.7659,9605.0
2021-06-08 11:45:00,440.58,440.69,439.99,440.11,8241.0,435.8055,435.9143,435.2219,435.3406,8241.0
2021-06-08 11:50:00,440.11,440.22,439.13,439.18,17311.0,435.3406,435.4494,434.3712,434.4207,17311.0
2021-06-08 11:55:00,439.3,439.5,438.72,439.44,26237.0,434.5394,434.7372,433.9657,434.6779,26237.0
2021-06-08 12:00:00,439.5,440.21,439.34,439.98,5706.0,434.7372,435.4395,434.579,435.212,5706.0
2021-06-08 12:05:00,439.79,439.95,439.39,439.57,6521.0,435.0241,435.1823,434.6284,434.8065,6521.0
2021-06-08 12:10:00,439.49,439.78,439.12,439.61,23404.0,434.7273,435.0142,434.3613,434.846,23404.0
2021-06-08 12:15:00,439.73,440.05,439.64,439.94,7293.0,434.9647,435.2813,434.8757,435.1724,7293.0
2021-06-08 12:20:00,439.99,440.02,439.71,439.82,12520.0,435.2219,435.2516,434.9449,435.0537,12520.0
2021-06-08 12:25:00,439.73,439.98,439.57,439.84,12469.0,434.9647,435.212,434.8065,435.0735,12469.0
2021-06-08 12:30:00,439.98,440.29,439.49,439.72,58912.0,435.212,435.5187,434.7273,434.9548,58912.0
2021-06-08 12:35:00,439.56,439.86,439.11,439.23,9678.0,434.7966,435.0933,434.3514,434.4701,9678.0
2021-06-08 12:40:00,439.21,440.48,439.17,440.35,39602.0,434.4504,435.7066,434.4108,435.578,39602.0
2021-06-08 12:45:00,440.22,440.84,440.16,440.84,17760.0,435.4494,436.0627,435.3901,436.0627,17760.0
2021-06-08 12:50:00,441.36,441.71,441.1,441.29,18290.0,436.5771,436.9233,436.3199,436.5078,18290.0
2021-06-08 12:55:00,441.26,441.6,441.0,441.17,22010.0,436.4781,436.8145,436.221,436.3891,22010.0
2021-06-08 13:00:00,441.1,441.33,441.0,441.04,7421.0,436.3199,436.5474,436.221,436.2605,7421.0
2021-06-08 13:05:00,441.08,441.38,440.9,440.9,19482.0,436.3001,436.5968,436.122,436.122,19482.0
2021-06-08 13:10:00,440.98,440.98,440.59,440.65,6315.0,436.2012,436.2012,435.8154,435.8748,6315.0
2021-06-08 13:15:00,440.67,440.94,440.6,440.77,5138.0,435.8945,436.1616,435.8253,435.9935,5138.0
2021-06-08 13:20:00,440.88,441.05,440.87,441.0,3887.0,436.1023,436.2704,436.0924,436.221,3887.0
2021-06-08 13:25:00,441.06,441.32,440.75,440.83,13174.0,436.2803,436.5375,435.9737,436.0528,13174.0
2021-06-08 13:30:00,440.93,441.51,440.88,441.06,14769.0,436.1517,436.7254,436.1023,436.2803,14769.0
2021-06-08 13:35:00,441.21,441.93,441.2,441.74,14713.0,436.4287,437.1409,436.4188,436.9529,14713.0
2021-06-08 13:40:00,441.59,441.84,441.38,441.58,7850.0,436.8046,437.0519,436.5968,436.7947,7850.0
2021-06-08 13:45:00,441.71,441.76,441.54,441.54,9138.0,436.9233,436.9727,436.7551,436.7551,9138.0
2021-06-08 13:50:00,441.52,441.61,441.15,441.38,13419.0,436.7353,436.8244,436.3693,436.5968,13419.0
2021-06-08 13:55:00,441.37,441.46,440.62,440.74,14043.0,436.587,436.676,435.8451,435.9638,14043.0
2021-06-08 14:00:00,440.51,440.67,439.92,440.39,8980.0,435.7363,435.8945,435.1527,435.6176,8980.0
2021-06-08 14:05:00,440.39,440.91,440.01,440.12,13924.0,435.6176,436.1319,435.2417,435.3505,13924.0
2021-06-08 14:10:00,440.02,440.25,439.79,439.84,14819.0,435.2516,435.4791,435.0241,435.0735,14819.0
2021-06-08 14:15:00,439.99,440.5,439.93,440.1,104607.0,435.2219,435.7264,435.1626,435.3307,104607.0
2021-06-08 14:20:00,440.07,440.79,439.96,440.68,7968.0,435.301,436.0132,435.1922,435.9044,7968.0
2021-06-08 14:25:00,440.87,440.87,439.89,440.14,25956.0,436.0924,436.0924,435.123,435.3703,25956.0
2021-06-08 14:30:00,440.15,440.47,439.93,440.11,24775.0,435.3802,435.6967,435.1626,435.3406,24775.0
2021-06-08 14:35:00,440.09,440.22,439.87,440.21,8268.0,435.3208,435.4494,435.1032,435.4395,8268.0
2021-06-08 14:40:00,440.26,440.4,439.83,439.86,15974.0,435.489,435.6275,435.0636,435.0933,15974.0
2021-06-08 14:45:00,439.81,440.1,439.52,440.04,16883.0,435.0439,435.3307,434.757,435.2714,16883.0
2021-06-08 14:50:00,439.99,440.24,439.67,440.0,27316.0,435.2219,435.4692,434.9054,435.2318,27316.0
2021-06-08 14:55:00,439.89,440.5,439.89,440.39,23373.0,435.123,435.7264,435.123,435.6176,23373.0
2021-06-08 15:00:00,440.38,440.52,440.28,440.48,12122.0,435.6077,435.7462,435.5088,435.7066,12122.0
2021-06-08 15:05:00,440.43,440.5,440.32,440.42,12857.0,435.6571,435.7264,435.5483,435.6472,12857.0
2021-06-08 15:10:00,440.48,440.5,440.32,440.5,22287.0,435.7066,435.7264,435.5483,435.7264,22287.0
2021-06-08 15:15:00,440.5,441.0,440.44,440.65,8427.0,435.7264,436.221,435.667,435.8748,8427.0
2021-06-08 15:20:00,440.6,440.64,440.28,440.5,12412.0,435.8253,435.8649,435.5088,435.7264,12412.0
2021-06-08 15:25:00,440.42,440.5,440.25,440.42,10710.0,435.6472,435.7264,435.4791,435.6472,10710.0
2021-06-08 15:30:00,440.41,441.14,440.37,440.72,17979.0,435.6374,436.3594,435.5978,435.944,17979.0
2021-06-08 15:35:00,440.61,440.75,440.33,440.65,29510.0,435.8352,435.9737,435.5582,435.8748,29510.0
2021-06-08 15:40:00,440.72,441.25,440.38,441.19,25358.0,435.944,436.4683,435.6077,436.4089,25358.0
2021-06-08 15:45:00,441.16,441.98,441.07,441.98,31492.0,436.3792,437.1903,436.2902,437.1903,31492.0
2021-06-08 15:50:00,441.8,442.1,441.1,441.17,44712.0,437.0123,437.309,436.3199,436.3891,44712.0
2021-06-08 15:55:00,441.11,441.5,440.84,441.0,127476.0,436.3298,436.7155,436.0627,436.221,127476.0
2021-06-09 09:30:00,444.65,444.65,442.78,443.04,42300.0,439.8314,439.8314,437.9817,438.2389,42300.0
2021-06-09 09:35:00,442.8,444.82,442.8,443.7,20943.0,438.0015,439.9996,438.0015,438.8917,20943.0
2021-06-09 09:40:00,443.67,445.33,443.67,444.26,14465.0,438.862,440.504,438.862,439.4456,14465.0
2021-06-09 09:45:00,444.04,444.9,443.89,444.58,19960.0,439.228,440.0787,439.0796,439.7622,19960.0
2021-06-09 09:50:00,444.64,444.9,443.99,444.12,51584.0,439.8215,440.0787,439.1786,439.3072,51584.0
2021-06-09 09:55:00,444.24,444.63,443.52,443.58,36514.0,439.4259,439.8116,438.7137,438.773,36514.0
2021-06-09 10:00:00,443.58,444.32,442.75,442.86,34888.0,438.773,439.505,437.952,438.0608,34888.0
2021-06-09 10:05:00,443.0,443.55,442.49,443.2,27206.0,438.1993,438.7433,437.6948,438.3971,27206.0
2021-06-09 10:10:00,443.36,444.08,443.26,444.08,9151.0,438.5554,439.2676,438.4565,439.2676,9151.0
2021-06-09 10:15:00,444.06,444.97,443.95,444.97,8058.0,439.2478,440.1479,439.139,440.1479,8058.0
2021-06-09 10:20:00,444.84,445.86,444.84,445.33,5351.0,440.0193,441.0283,440.0193,440.504,5351.0
2021-06-09 10:25:00,445.53,445.56,444.79,445.07,6229.0,440.7019,440.7315,439.9699,440.2469,6229.0
2021-06-09 10:30:00,445.4,445.83,445.18,445.18,6122.0,440.5733,440.9986,440.3557,440.3557,6122.0
2021-06-09 10:35:00,445.05,445.49,444.59,445.36,7414.0,440.2271,440.6623,439.7721,440.5337,7414.0
2021-06-09 10:40:00,445.5,446.44,445.42,446.0,14964.0,440.6722,441.602,440.5931,441.1668,14964.0
2021-06-09 10:45:00,446.12,446.4,445.52,445.73,6206.0,441.2855,441.5624,440.692,440.8997,6206.0
2021-06-09 10:50:00,445.74,446.13,445.42,446.1,5040.0,440.9096,441.2954,440.5931,441.2657,5040.0
2021-06-09 10:55:00,446.28,446.88,446.27,446.68,8935.0,441.4437,442.0372,441.4339,441.8394,8935.0
2021-06-09 11:00:00,446.67,446.75,446.2,446.58,3793.0,441.8295,441.9087,441.3646,441.7405,3793.0
2021-06-09 11:05:00,446.68,446.73,446.31,446.35,6316.0,441.8394,441.8889,441.4734,441.513,6316.0
2021-06-09 11:10:00,446.23,446.92,446.23,446.9,5310.0,441.3943,442.0768,441.3943,442.057,5310.0
2021-06-09 11:15:00,446.75,447.22,446.4,446.55,8912.0,441.9087,442.3736,441.5624,441.7108,8912.0
2021-06-09 11:20:00,446.49,447.11,446.48,446.75,3276.0,441.6515,442.2647,441.6416,441.9087,3276.0
2021-06-09 11:25:00,446.64,447.12,446.63,447.09,48815.0,441.7998,442.2746,441.79,442.245,48815.0
2021-06-09 11:30:00,447.1,447.15,446.01,446.1,8593.0,442.2549,442.3043,441.1767,441.2657,8593.0
2021-06-09 11:35:00,446.19,446.79,446.19,446.76,6648.0,441.3547,441.9482,441.3547,441.9185,6648.0
2021-06-09 11:40:00,446.58,446.83,446.4,446.83,15504.0,441.7405,441.9878,441.5624,441.9878,15504.0
2021-06-09 11:45:00,446.77,447.58,446.77,447.18,11437.0,441.9284,442.7297,441.9284,442.334,11437.0
2021-06-09 11:50:00,447.16,447.17,446.64,446.91,4914.0,442.3142,442.3241,441.7998,442.0669,4914.0
2021-06-09 11:55:00,447.05,447.05,446.39,446.77,9280.0,442.2054,442.2054,441.5526,441.9284,9280.0
2021-06-09 12:00:00,446.78,446.91,446.48,446.62,14434.0,441.9383,442.0669,441.6416,441.7801,14434.0
2021-06-09 12:05:00,446.62,447.0,446.44,446.55,32281.0,441.7801,442.1559,441.602,441.7108,32281.0
2021-06-09 12:10:00,446.55,446.9,445.83,446.15,62810.0,441.7108,442.057,440.9986,441.3152,62810.0
2021-06-09 12:15:00,446.04,446.3,445.98,446.19,4412.0,441.2063,441.4635,441.147,441.3547,4412.0
2021-06-09 12:20:00,446.42,446.59,446.26,446.54,7052.0,441.5822,441.7504,441.424,441.7009,7052.0
2021-06-09 12:25:00,446.41,447.14,446.27,447.14,2733.0,441.5723,442.2944,441.4339,442.2944,2733.0
2021-06-09 12:30:00,447.06,447.61,447.05,447.61,3140.0,442.2153,442.7593,442.2054,442.7593,3140.0
2021-06-09 12:35:00,447.61,448.34,447.6,448.25,5758.0,442.7593,443.4814,442.7494,443.3924,5758.0
2021-06-09 12:40:00,448.34,448.4,447.93,448.11,10536.0,443.4814,443.5408,443.0759,443.2539,10536.0
2021-06-09 12:45:00,448.01,448.14,447.88,448.08,7706.0,443.155,443.2836,443.0264,443.2242,7706.0
2021-06-09 12:50:00,448.16,448.25,447.77,447.78,9237.0,443.3034,443.3924,442.9176,442.9275,9237.0
2021-06-09 12:55:00,447.77,447.93,447.65,447.84,5071.0,442.9176,443.0759,442.7989,442.9868,5071.0
2021-06-09 13:00:00,447.9,448.05,447.02,447.02,11955.0,443.0462,443.1946,442.1757,442.1757,11955.0
2021-06-09 13:05:00,447.05,447.38,446.73,447.38,15716.0,442.2054,442.5318,441.8889,442.5318,15716.0
2021-06-09 13:10:00,447.5,448.25,447.5,448.25,20891.0,442.6505,443.3924,442.6505,443.3924,20891.0
2021-06-09 13:15:00,448.25,448.5,448.12,448.24,2983.0,443.3924,443.6397,443.2638,443.3825,2983.0
2021-06-09 13:20:00,448.2,448.56,448.13,448.33,2999.0,443.3429,443.699,443.2737,443.4715,2999.0
2021-06-09 13:25:00,448.4,448.78,448.4,448.72,5286.0,443.5408,443.9167,443.5408,443.8573,5286.0
2021-06-09 13:30:00,448.65,448.99,448.44,448.6,5235.0,443.7881,444.1244,443.5803,443.7386,5235.0
2021-06-09 13:35:00,448.54,448.67,448.25,448.29,8783.0,443.6793,443.8078,443.3924,443.432,8783.0
2021-06-09 13:40:00,448.09,448.22,447.56,448.22,5038.0,443.2341,443.3627,442.7099,443.3627,5038.0
2021-06-09 13:45:00,448.27,448.34,447.8,448.1,6116.0,443.4122,443.4814,442.9473,443.244,6116.0
2021-06-09 13:50:00,448.17,448.71,448.14,448.71,23594.0,443.3133,443.8474,443.2836,443.8474,23594.0
2021-06-09 13:55:00,448.93,448.97,448.69,448.72,3450.0,444.065,444.1046,443.8276,443.8573,3450.0
2021-06-09 14:00:00,448.95,449.25,448.85,448.92,30816.0,444.0848,444.3816,443.9859,444.0551,30816.0
2021-06-09 14:05:00,448.91,449.05,448.68,448.8,5144.0,444.0452,444.1837,443.8177,443.9364,5144.0
2021-06-09 14:10:00,448.81,449.25,448.73,449.15,4164.0,443.9463,444.3816,443.8672,444.2826,4164.0
2021-06-09 14:15:00,449.1,449.33,449.05,449.33,4029.0,444.2332,444.4607,444.1837,444.4607,4029.0
2021-06-09 14:20:00,449.13,449.16,448.8,449.03,4636.0,444.2629,444.2925,443.9364,444.1639,4636.0
2021-06-09 14:25:00,448.81,449.27,448.64,449.24,5509.0,443.9463,444.4013,443.7782,444.3717,5509.0
2021-06-09 14:30:00,449.3,449.71,449.17,449.18,8269.0,444.431,444.8366,444.3024,444.3123,8269.0
2021-06-09 14:35:00,449.26,449.26,448.77,449.17,12417.0,444.3915,444.3915,443.9068,444.3024,12417.0
2021-06-09 14:40:00,449.1,449.57,449.06,449.42,11516.0,444.2332,444.6981,444.1936,444.5497,11516.0
2021-06-09 14:45:00,449.31,449.37,449.08,449.14,2804.0,444.4409,444.5003,444.2134,444.2728,2804.0
2021-06-09 14:50:00,449.17,449.24,448.38,448.58,24028.0,444.3024,444.3717,443.521,443.7188,24028.0
2021-06-09 14:55:00,448.5,449.09,448.41,449.09,3276.0,443.6397,444.2233,443.5507,444.2233,3276.0
2021-06-09 15:00:00,449.17,449.17,448.76,448.98,6390.0,444.3024,444.3024,443.8969,444.1145,6390.0
2021-06-09 15:05:00,448.89,449.2,448.75,449.05,8768.0,444.0255,444.3321,443.887,444.1837,8768.0
2021-06-09 15:10:00,448.87,449.25,448.82,449.23,3689.0,444.0057,444.3816,443.9562,444.3618,3689.0
2021-06-09 15:15:00,449.31,449.79,449.26,449.7,13877.0,444.4409,444.9157,444.3915,444.8267,13877.0
2021-06-09 15:20:00,449.75,449.91,449.04,449.14,10748.0,444.8761,445.0344,444.1738,444.2728,10748.0
2021-06-09 15:25:00,449.05,449.27,448.24,448.52,32450.0,444.1837,444.4013,443.3825,443.6595,32450.0
2021-06-09 15:30:00,448.36,448.63,448.21,448.27,13473.0,443.5012,443.7683,443.3528,443.4122,13473.0
2021-06-09 15:35:00,448.19,448.67,448.12,448.19,34753.0,443.333,443.8078,443.2638,443.333,34753.0
2021-06-09 15:40:00,448.22,448.23,447.49,447.5,14025.0,443.3627,443.3726,442.6406,442.6505,14025.0
2021-06-09 15:45:00,447.61,447.79,446.9,446.96,31264.0,442.7593,442.9374,442.057,442.1164,31264.0
2021-06-09 15:50:00,446.75,448.15,446.02,448.15,56868.0,441.9087,443.2935,441.1866,443.2935,56868.0
2021-06-09 15:55:00,448.05,448.48,447.65,448.27,56808.0,443.1946,443.6199,442.7989,443.4122,56808.0
2021-06-10 09:30:00,448.79,449.78,447.8,448.78,61899.0,443.9265,444.9058,442.9473,443.9167,61899.0
2021-06-10 09:35:00,448.86,451.3,448.86,451.3,13447.0,443.9958,446.4093,443.9958,446.4093,13447.0
2021-06-10 09:40:00,451.12,452.4,450.85,452.18,7451.0,446.2313,447.4974,445.9642,447.2798,7451.0
2021-06-10 09:45:00,452.4,454.05,452.39,454.05,17054.0,447.4974,449.1295,447.4875,449.1295,17054.0
2021-06-10 09:50:00,454.14,455.9,453.78,455.56,31168.0,449.2186,450.9595,448.8625,450.6232,31168.0
2021-06-10 09:55:00,455.49,458.0,455.07,457.25,43087.0,450.5539,453.0367,450.1385,452.2949,43087.0
2021-06-10 10:00:00,457.45,458.48,456.32,456.9,49473.0,452.4927,453.5115,451.3749,451.9487,49473.0
2021-06-10 10:05:00,456.92,456.92,455.87,456.43,24856.0,451.9684,451.9684,450.9298,451.4838,24856.0
2021-06-10 10:10:00,456.31,457.13,456.04,457.04,12619.0,451.3651,452.1762,451.098,452.0871,12619.0
2021-06-10 10:15:00,457.01,457.98,456.95,457.98,24222.0,452.0575,453.017,451.9981,453.017,24222.0
2021-06-10 10:20:00,458.05,460.23,457.83,460.18,29170.0,453.0862,455.2426,452.8686,455.1931,29170.0
2021-06-10 10:25:00,460.18,460.49,459.54,460.22,39893.0,455.1931,455.4998,454.56,455.2327,39893.0
2021-06-10 10:30:00,460.2,461.3,459.43,459.43,30750.0,455.2129,456.301,454.4512,454.4512,30750.0
2021-06-10 10:35:00,459.62,459.98,459.29,459.67,20139.0,454.6392,454.9953,454.3128,454.6886,20139.0
2021-06-10 10:40:00,459.69,459.92,459.39,459.91,10632.0,454.7084,454.9359,454.4117,454.926,10632.0
2021-06-10 10:45:00,459.85,459.95,459.0,459.25,17548.0,454.8667,454.9656,454.0259,454.2732,17548.0
2021-06-10 10:50:00,459.2,459.2,458.25,458.85,16740.0,454.2237,454.2237,453.284,453.8775,16740.0
2021-06-10 10:55:00,458.59,459.82,458.59,459.62,20104.0,453.6203,454.837,453.6203,454.6392,20104.0
2021-06-10 11:00:00,459.53,459.53,458.66,459.27,24448.0,454.5502,454.5502,453.6896,454.293,24448.0
2021-06-10 11:05:00,459.23,459.56,458.7,459.26,15630.0,454.2534,454.5798,453.7292,454.2831,15630.0
2021-06-10 11:10:00,459.15,460.67,459.0,460.37,13708.0,454.1743,455.6778,454.0259,455.3811,13708.0
2021-06-10 11:15:00,460.57,461.0,460.34,461.0,18386.0,455.5789,456.0042,455.3514,456.0042,18386.0
2021-06-10 11:20:00,461.06,461.38,460.79,461.0,9126.0,456.0636,456.3801,455.7965,456.0042,9126.0
2021-06-10 11:25:00,461.27,461.74,461.09,461.68,17083.0,456.2713,456.7362,456.0933,456.6769,17083.0
2021-06-10 11:30:00,461.58,462.34,461.37,462.09,17215.0,456.5779,457.3297,456.3702,457.0824,17215.0
2021-06-10 11:35:00,462.04,462.5,461.91,462.13,17024.0,457.033,457.488,456.9044,457.122,17024.0
2021-06-10 11:40:00,462.13,462.27,461.13,461.64,31822.0,457.122,457.2605,456.1328,456.6373,31822.0
2021-06-10 11:45:00,461.66,462.68,461.66,462.27,11194.0,456.6571,457.666,456.6571,457.2605,11194.0
2021-06-10 11:50:00,462.27,462.44,461.34,461.34,13621.0,457.2605,457.4286,456.3405,456.3405,13621.0
2021-06-10 11:55:00,461.78,462.47,461.65,462.05,6794.0,456.7758,457.4583,456.6472,457.0428,6794.0
2021-06-10 12:00:00,462.04,463.16,461.96,462.93,12988.0,457.033,458.1408,456.9538,457.9133,12988.0
2021-06-10 12:05:00,463.0,463.2,462.78,462.94,24758.0,457.9826,458.1804,457.7649,457.9232,24758.0
2021-06-10 12:10:00,462.96,463.53,462.62,463.43,16663.0,457.943,458.5068,457.6067,458.4079,16663.0
2021-06-10 12:15:00,463.4,463.88,463.35,463.4,9351.0,458.3782,458.853,458.3288,458.3782,9351.0
2021-06-10 12:20:00,463.38,463.74,462.96,463.36,9004.0,458.3584,458.7145,457.943,458.3387,9004.0
2021-06-10 12:25:00,463.35,463.67,462.83,463.16,9613.0,458.3288,458.6453,457.8144,458.1408,9613.0
2021-06-10 12:30:00,463.13,463.78,463.09,463.5,10669.0,458.1111,458.7541,458.0716,458.4771,10669.0
2021-06-10 12:35:00,463.49,463.56,462.76,462.99,10878.0,458.4672,458.5365,457.7452,457.9727,10878.0
2021-06-10 12:40:00,463.06,463.52,463.06,463.18,11161.0,458.0419,458.4969,458.0419,458.1606,11161.0
2021-06-10 12:45:00,463.27,463.61,463.12,463.6,8257.0,458.2496,458.5859,458.1013,458.5761,8257.0
2021-06-10 12:50:00,463.5,463.56,462.89,463.15,9138.0,458.4771,458.5365,457.8737,458.1309,9138.0
2021-06-10 12:55:00,463.16,463.51,462.73,462.98,10528.0,458.1408,458.487,457.7155,457.9628,10528.0
2021-06-10 13:00:00,462.89,463.33,462.78,463.23,12001.0,457.8737,458.309,457.7649,458.2101,12001.0
2021-06-10 13:05:00,463.25,463.72,463.25,463.48,7823.0,458.2298,458.6947,458.2298,458.4574,7823.0
2021-06-10 13:10:00,463.4,463.56,462.95,463.2,7031.0,458.3782,458.5365,457.9331,458.1804,7031.0
2021-06-10 13:15:00,463.08,463.35,462.98,463.26,8673.0,458.0617,458.3288,457.9628,458.2397,8673.0
2021-06-10 13:20:00,463.22,463.66,463.13,463.42,6204.0,458.2002,458.6354,458.1111,458.398,6204.0
2021-06-10 13:25:00,463.41,463.49,463.1,463.3,7112.0,458.3881,458.4672,458.0815,458.2793,7112.0
2021-06-10 13:30:00,463.39,464.07,463.21,464.07,11004.0,458.3683,459.041,458.1903,459.041,11004.0
2021-06-10 13:35:00,464.06,464.27,463.76,464.27,15710.0,459.0311,459.2388,458.7343,459.2388,15710.0
2021-06-10 13:40:00,464.15,464.48,463.97,464.28,9367.0,459.1201,459.4465,458.942,459.2487,9367.0
2021-06-10 13:45:00,464.48,464.99,464.24,464.85,9709.0,459.4465,459.951,459.2091,459.8125,9709.0
2021-06-10 13:50:00,464.99,465.14,464.66,465.0,17974.0,459.951,460.0994,459.6246,459.9609,17974.0
2021-06-10 13:55:00,465.02,465.48,464.91,464.92,14013.0,459.9807,460.4357,459.8719,459.8817,14013.0
2021-06-10 14:00:00,464.84,465.29,464.84,465.05,15480.0,459.8026,460.2477,459.8026,460.0103,15480.0
2021-06-10 14:05:00,465.12,465.51,464.83,465.18,13657.0,460.0796,460.4654,459.7927,460.1389,13657.0
2021-06-10 14:10:00,464.96,465.03,464.52,464.69,15114.0,459.9213,459.9906,459.4861,459.6542,15114.0
2021-06-10 14:15:00,464.67,465.0,464.41,464.58,10026.0,459.6345,459.9609,459.3773,459.5454,10026.0
2021-06-10 14:20:00,464.64,464.88,464.6,464.79,14375.0,459.6048,459.8422,459.5652,459.7532,14375.0
2021-06-10 14:25:00,464.66,464.97,464.56,464.74,12634.0,459.6246,459.9312,459.5256,459.7037,12634.0
2021-06-10 14:30:00,464.81,465.7,464.76,465.26,15601.0,459.7729,460.6533,459.7235,460.2181,15601.0
2021-06-10 14:35:00,465.29,465.63,465.07,465.22,11181.0,460.2477,460.5841,460.0301,460.1785,11181.0
2021-06-10 14:40:00,465.14,465.39,464.96,465.06,7404.0,460.0994,460.3467,459.9213,460.0202,7404.0
2021-06-10 14:45:00,464.97,465.19,464.22,464.89,10155.0,459.9312,460.1488,459.1893,459.8521,10155.0
2021-06-10 14:50:00,464.86,465.31,464.64,465.21,4568.0,459.8224,460.2675,459.6048,460.1686,4568.0
2021-06-10 14:55:00,465.18,465.41,464.99,465.07,8134.0,460.1389,460.3664,459.951,460.0301,8134.0
2021-06-10 15:00:00,465.03,465.26,464.34,464.35,12390.0,459.9906,460.2181,459.308,459.3179,12390.0
2021-06-10 15:05:00,464.48,464.78,464.18,464.62,12509.0,459.4465,459.7433,459.1498,459.585,12509.0
2021-06-10 15:10:00,464.54,465.15,464.53,464.62,10630.0,459.5059,460.1093,459.496,459.585,10630.0
2021-06-10 15:15:00,464.71,465.01,464.46,464.48,11202.0,459.674,459.9708,459.4267,459.4465,11202.0
2021-06-10 15:20:00,464.63,465.57,464.53,464.54,60989.0,459.5949,460.5247,459.496,459.5059,60989.0
2021-06-10 15:25:00,464.56,464.82,463.0,463.5,41454.0,459.5256,459.7828,457.9826,458.4771,41454.0
2021-06-10 15:30:00,463.51,464.58,463.27,463.27,31250.0,458.487,459.5454,458.2496,458.2496,31250.0
2021-06-10 15:35:00,463.27,463.46,461.91,463.12,36042.0,458.2496,458.4376,456.9044,458.1013,36042.0
2021-06-10 15:40:00,463.09,463.75,462.92,463.75,23165.0,458.0716,458.7244,457.9034,458.7244,23165.0
2021-06-10 15:45:00,463.75,464.42,463.33,464.04,25115.0,458.7244,459.3872,458.309,459.0113,25115.0
2021-06-10 15:50:00,464.42,465.64,464.22,464.71,60151.0,459.3872,460.5939,459.1893,459.674,60151.0
2021-06-10 15:55:00,464.63,465.47,464.54,464.81,91254.0,459.5949,460.4258,459.5059,459.7729,91254.0
2021-06-11 09:30:00,464.07,465.9,462.67,463.97,69588.0,459.041,460.8511,457.6561,458.942,69588.0
2021-06-11 09:35:00,463.53,465.07,462.95,462.95,18870.0,458.5068,460.0301,457.9331,457.9331,18870.0
2021-06-11 09:40:00,462.69,463.39,462.09,462.54,16709.0,457.6759,458.3683,457.0824,457.5275,16709.0
2021-06-11 09:45:00,462.42,463.64,462.41,463.22,14944.0,457.4088,458.6156,457.3989,458.2002,14944.0
2021-06-11 09:50:00,463.28,463.58,462.64,462.98,36413.0,458.2595,458.5563,457.6265,457.9628,36413.0
2021-06-11 09:55:00,463.18,463.86,462.69,463.12,22055.0,458.1606,458.8332,457.6759,458.1013,22055.0
2021-06-11 10:00:00,463.27,463.48,462.64,463.34,25678.0,458.2496,458.4574,457.6265,458.3189,25678.0
2021-06-11 10:05:00,463.39,463.88,462.95,463.75,21279.0,458.3683,458.853,457.9331,458.7244,21279.0
2021-06-11 10:10:00,463.7,464.55,463.01,464.2,13058.0,458.675,459.5158,457.9924,459.1695,13058.0
2021-06-11 10:15:00,464.31,464.44,463.0,463.09,12011.0,459.2784,459.4069,457.9826,458.0716,12011.0
2021-06-11 10:20:00,463.13,463.29,462.74,463.26,23504.0,458.1111,458.2694,457.7254,458.2397,23504.0
2021-06-11 10:25:00,463.06,463.37,462.83,463.0,19358.0,458.0419,458.3485,457.8144,457.9826,19358.0
2021-06-11 10:30:00,462.9,463.2,462.3,463.0,17601.0,457.8836,458.1804,457.2901,457.9826,17601.0
2021-06-11 10:35:00,462.99,463.02,462.03,462.22,19757.0,457.9727,458.0023,457.0231,457.211,19757.0
2021-06-11 10:40:00,462.22,462.4,462.0,462.22,8555.0,457.211,457.3891,456.9934,457.211,8555.0
2021-06-11 10:45:00,462.22,462.22,461.52,461.7,10189.0,457.211,457.211,456.5186,456.6966,10189.0
2021-06-11 10:50:00,461.7,461.72,461.15,461.67,16709.0,456.6966,456.7164,456.1526,456.667,16709.0
2021-06-11 10:55:00,461.63,462.56,461.43,462.34,10220.0,456.6274,457.5473,456.4296,457.3297,10220.0
2021-06-11 11:00:00,462.47,462.64,462.35,462.55,6295.0,457.4583,457.6265,457.3396,457.5374,6295.0
2021-06-11 11:05:00,462.59,463.26,462.59,462.84,7754.0,457.577,458.2397,457.577,457.8243,7754.0
2021-06-11 11:10:00,462.83,463.38,462.72,463.38,11303.0,457.8144,458.3584,457.7056,458.3584,11303.0
2021-06-11 11:15:00,463.3,463.82,463.08,463.15,28218.0,458.2793,458.7937,458.0617,458.1309,28218.0
2021-06-11 11:20:00,463.06,463.06,462.79,463.02,6370.0,458.0419,458.0419,457.7748,458.0023,6370.0
2021-06-11 11:25:00,463.01,463.11,462.51,462.93,8412.0,457.9924,458.0914,457.4979,457.9133,8412.0
2021-06-11 11:30:00,462.93,463.34,462.85,462.91,13180.0,457.9133,458.3189,457.8342,457.8935,13180.0
2021-06-11 11:35:00,462.92,463.07,462.7,462.7,4417.0,457.9034,458.0518,457.6858,457.6858,4417.0
2021-06-11 11:40:00,462.81,463.11,462.41,462.41,6133.0,457.7946,458.0914,457.3989,457.3989,6133.0
2021-06-11 11:45:00,462.29,462.78,462.26,462.73,4421.0,457.2802,457.7649,457.2506,457.7155,4421.0
2021-06-11 11:50:00,462.75,462.75,462.38,462.57,6303.0,457.7353,457.7353,457.3693,457.5572,6303.0
2021-06-11 11:55:00,462.63,462.84,462.37,462.44,6403.0,457.6166,457.8243,457.3594,457.4286,6403.0
2021-06-11 12:00:00,462.51,462.77,462.51,462.77,2764.0,457.4979,457.755,457.4979,457.755,2764.0
2021-06-11 12:05:00,462.79,462.85,461.87,462.23,7999.0,457.7748,457.8342,456.8648,457.2209,7999.0
2021-06-11 12:10:00,462.22,462.81,462.11,462.11,5361.0,457.211,457.7946,457.1022,457.1022,5361.0
2021-06-11 12:15:00,461.99,462.21,461.83,462.09,8471.0,456.9835,457.2011,456.8252,457.0824,8471.0
2021-06-11 12:20:00,462.12,462.54,462.1,462.32,5731.0,457.1121,457.5275,457.0923,457.3099,5731.0
2021-06-11 12:25:00,462.36,462.87,462.3,462.67,4239.0,457.3495,457.854,457.2901,457.6561,4239.0
2021-06-11 12:30:00,462.77,462.97,462.55,462.6,5150.0,457.755,457.9529,457.5374,457.5869,5150.0
2021-06-11 12:35:00,462.51,463.04,462.51,462.76,5670.0,457.4979,458.0221,457.4979,457.7452,5670.0
2021-06-11 12:40:00,462.75,462.98,462.68,462.97,3391.0,457.7353,457.9628,457.666,457.9529,3391.0
2021-06-11 12:45:00,463.04,463.28,462.82,462.9,5374.0,458.0221,458.2595,457.8045,457.8836,5374.0
2021-06-11 12:50:00,463.02,463.13,462.86,462.96,4475.0,458.0023,458.1111,457.8441,457.943,4475.0
2021-06-11 12:55:00,462.95,463.03,462.31,462.31,6444.0,457.9331,458.0122,457.3,457.3,6444.0
2021-06-11 13:00:00,462.38,462.74,462.27,462.41,8516.0,457.3693,457.7254,457.2605,457.3989,8516.0
2021-06-11 13:05:00,462.41,462.52,462.26,462.27,4447.0,457.3989,457.5078,457.2506,457.2605,4447.0
2021-06-11 13:10:00,462.33,463.16,462.18,463.16,8142.0,457.3198,458.1408,457.1714,458.1408,8142.0
2021-06-11 13:15:00,463.08,463.71,463.08,463.49,5898.0,458.0617,458.6849,458.0617,458.4672,5898.0
2021-06-11 13:20:00,463.58,464.37,463.52,464.28,8297.0,458.5563,459.3377,458.4969,459.2487,8297.0
2021-06-11 13:25:00,464.21,464.51,464.18,464.2,5561.0,459.1794,459.4762,459.1498,459.1695,5561.0
2021-06-11 13:30:00,464.26,464.41,464.02,464.37,7005.0,459.2289,459.3773,458.9915,459.3377,7005.0
2021-06-11 13:35:00,464.42,465.18,464.13,465.05,10760.0,459.3872,460.1389,459.1003,460.0103,10760.0
2021-06-11 13:40:00,465.07,465.45,464.78,465.05,11334.0,460.0301,460.406,459.7433,460.0103,11334.0
2021-06-11 13:45:00,465.05,465.23,464.87,465.1,5669.0,460.0103,460.1884,459.8323,460.0598,5669.0
2021-06-11 13:50:00,465.19,465.34,464.87,464.89,4817.0,460.1488,460.2972,459.8323,459.8521,4817.0
2021-06-11 13:55:00,465.22,465.32,465.04,465.2,4759.0,460.1785,460.2774,460.0004,460.1587,4759.0
2021-06-11 14:00:00,465.23,465.75,465.23,465.66,4982.0,460.1884,460.7028,460.1884,460.6137,4982.0
2021-06-11 14:05:00,465.73,465.75,465.34,465.34,5266.0,460.683,460.7028,460.2972,460.2972,5266.0
2021-06-11 14:10:00,465.32,465.32,464.98,465.11,4500.0,460.2774,460.2774,459.9411,460.0697,4500.0
2021-06-11 14:15:00,465.07,465.27,464.76,465.21,6659.0,460.0301,460.228,459.7235,460.1686,6659.0
2021-06-11 14:20:00,465.22,465.78,465.12,465.78,6610.0,460.1785,460.7324,460.0796,460.7324,6610.0
2021-06-11 14:25:00,465.67,465.67,465.42,465.47,4840.0,460.6236,460.6236,460.3763,460.4258,4840.0
2021-06-11 14:30:00,465.55,465.7,465.47,465.53,2971.0,460.5049,460.6533,460.4258,460.4851,2971.0
2021-06-11 14:35:00,465.45,465.69,465.14,465.39,5057.0,460.406,460.6434,460.0994,460.3467,5057.0
2021-06-11 14:40:00,465.43,465.57,465.31,465.48,4973.0,460.3862,460.5247,460.2675,460.4357,4973.0
2021-06-11 14:45:00,465.54,465.54,465.12,465.36,5404.0,460.495,460.495,460.0796,460.317,5404.0
2021-06-11 14:50:00,465.32,465.33,464.41,464.42,5547.0,460.2774,460.2873,459.3773,459.3872,5547.0
2021-06-11 14:55:00,464.52,464.98,464.34,464.38,7004.0,459.4861,459.9411,459.308,459.3476,7004.0
2021-06-11 15:00:00,464.4,464.58,464.35,464.39,5906.0,459.3674,459.5454,459.3179,459.3575,5906.0
2021-06-11 15:05:00,464.33,464.56,464.26,464.26,6323.0,459.2981,459.5256,459.2289,459.2289,6323.0
2021-06-11 15:10:00,464.36,464.56,464.01,464.13,5003.0,459.3278,459.5256,458.9816,459.1003,5003.0
2021-06-11 15:15:00,464.12,464.8,464.12,464.8,12489.0,459.0904,459.763,459.0904,459.763,12489.0
2021-06-11 15:20:00,464.79,465.19,464.74,464.74,11960.0,459.7532,460.1488,459.7037,459.7037,11960.0
2021-06-11 15:25:00,464.94,465.05,464.49,464.81,5863.0,459.9015,460.0103,459.4564,459.7729,5863.0
2021-06-11 15:30:00,464.81,465.33,464.56,465.14,6742.0,459.7729,460.2873,459.5256,460.0994,6742.0
2021-06-11 15:35:00,464.95,465.09,464.41,464.55,9251.0,459.9114,460.0499,459.3773,459.5158,9251.0
2021-06-11 15:40:00,464.48,464.99,464.29,464.99,7611.0,459.4465,459.951,459.2586,459.951,7611.0
2021-06-11 15:45:00,464.86,465.05,464.57,464.84,11854.0,459.8224,460.0103,459.5355,459.8026,11854.0
2021-06-11 15:50:00,465.0,465.42,464.8,465.41,20794.0,459.9609,460.3763,459.763,460.3664,20794.0
2021-06-11 15:55:00,465.3,465.88,464.89,464.89,91320.0,460.2576,460.8313,459.8521,459.8521,91320.0
2021-06-14 09:30:00,464.7,464.7,463.39,463.9,28316.0,459.9184,459.9184,458.6219,459.1266,28316.0
2021-06-14 09:35:00,463.89,464.22,463.6,464.06,12983.0,459.1167,459.4433,458.8297,459.285,12983.0
2021-06-14 09:40:00,464.27,464.27,463.63,464.02,4788.0,459.4928,459.4928,458.8594,459.2454,4788.0
2021-06-14 09:45:00,464.38,464.75,463.5,464.31,21927.0,459.6017,459.9679,458.7307,459.5324,21927.0
2021-06-14 09:50:00,464.49,464.7,463.81,464.24,6353.0,459.7105,459.9184,459.0375,459.4631,6353.0
2021-06-14 09:55:00,464.31,465.11,464.24,464.72,9238.0,459.5324,460.3242,459.4631,459.9382,9238.0
2021-06-14 10:00:00,464.81,466.24,464.81,464.95,10672.0,460.0272,461.4425,460.0272,460.1658,10672.0
2021-06-14 10:05:00,465.17,465.17,463.87,464.24,24789.0,460.3835,460.3835,459.0969,459.4631,24789.0
2021-06-14 10:10:00,464.1,464.83,463.74,464.49,20012.0,459.3245,460.047,458.9683,459.7105,20012.0
2021-06-14 10:15:00,464.5,464.66,463.92,464.17,5945.0,459.7204,459.8788,459.1464,459.3938,5945.0
2021-06-14 10:20:00,463.95,464.61,463.94,464.36,5821.0,459.1761,459.8293,459.1662,459.5819,5821.0
2021-06-14 10:25:00,464.27,465.04,464.19,465.04,12935.0,459.4928,460.2549,459.4136,460.2549,12935.0
2021-06-14 10:30:00,465.12,465.76,464.92,465.63,4689.0,460.3341,460.9675,460.1361,460.8388,4689.0
2021-06-14 10:35:00,465.61,465.83,465.33,465.55,4328.0,460.819,461.0367,460.5419,460.7596,4328.0
2021-06-14 10:40:00,465.5,465.75,465.24,465.39,5427.0,460.7101,460.9576,460.4528,460.6013,5427.0
2021-06-14 10:45:00,465.49,466.11,465.46,465.46,6218.0,460.7002,461.3139,460.6706,460.6706,6218.0
2021-06-14 10:50:00,465.62,466.09,465.47,465.54,5573.0,460.8289,461.2941,460.6805,460.7497,5573.0
2021-06-14 10:55:00,465.61,465.61,464.62,465.32,3202.0,460.819,460.819,459.8392,460.532,3202.0
2021-06-14 11:00:00,465.33,465.86,465.27,465.77,5369.0,460.5419,461.0664,460.4825,460.9774,5369.0
2021-06-14 11:05:00,465.86,466.2,465.74,465.78,2839.0,461.0664,461.4029,460.9477,460.9873,2839.0
2021-06-14 11:10:00,465.83,466.14,465.72,466.04,4947.0,461.0367,461.3436,460.9279,461.2446,4947.0
2021-06-14 11:15:00,465.91,466.04,465.51,465.78,3093.0,461.1159,461.2446,460.72,460.9873,3093.0
2021-06-14 11:20:00,465.79,465.89,465.58,465.78,3894.0,460.9972,461.0961,460.7893,460.9873,3894.0
2021-06-14 11:25:00,465.79,466.15,465.46,465.68,5756.0,460.9972,461.3535,460.6706,460.8883,5756.0
2021-06-14 11:30:00,465.71,466.0,465.35,465.81,4001.0,460.918,461.205,460.5617,461.017,4001.0
2021-06-14 11:35:00,466.0,466.62,465.91,466.62,4163.0,461.205,461.8186,461.1159,461.8186,4163.0
2021-06-14 11:40:00,466.74,466.8,466.22,466.65,3021.0,461.9374,461.9968,461.4227,461.8483,3021.0
2021-06-14 11:45:00,466.42,466.49,465.96,466.21,4157.0,461.6207,461.69,461.1654,461.4128,4157.0
2021-06-14 11:50:00,466.26,466.28,465.89,465.98,3921.0,461.4623,461.4821,461.0961,461.1852,3921.0
2021-06-14 11:55:00,465.89,466.04,465.2,465.32,7647.0,461.0961,461.2446,460.4132,460.532,7647.0
2021-06-14 12:00:00,465.43,465.96,465.3,465.91,4440.0,460.6409,461.1654,460.5122,461.1159,4440.0
2021-06-14 12:05:00,465.84,465.95,465.66,465.92,7881.0,461.0466,461.1555,460.8685,461.1258,7881.0
2021-06-14 12:10:00,465.87,466.14,465.63,466.12,4979.0,461.0763,461.3436,460.8388,461.3238,4979.0
2021-06-14 12:15:00,466.12,466.65,466.01,466.62,6051.0,461.3238,461.8483,461.2149,461.8186,6051.0
2021-06-14 12:20:00,466.33,466.69,466.33,466.69,2707.0,461.5316,461.8879,461.5316,461.8879,2707.0
2021-06-14 12:25:00,466.7,467.07,466.7,466.88,1982.0,461.8978,462.264,461.8978,462.0759,1982.0
2021-06-14 12:30:00,466.81,467.15,466.77,466.77,5714.0,462.0067,462.3432,461.9671,461.9671,5714.0
2021-06-14 12:35:00,466.9,467.0,466.39,466.4,4499.0,462.0957,462.1947,461.591,461.6009,4499.0
2021-06-14 12:40:00,466.38,466.83,466.36,466.82,4034.0,461.5811,462.0265,461.5613,462.0166,4034.0
2021-06-14 12:45:00,466.96,467.5,466.91,467.5,5512.0,462.1551,462.6896,462.1056,462.6896,5512.0
2021-06-14 12:50:00,467.68,467.76,467.29,467.29,4199.0,462.8677,462.9469,462.4817,462.4817,4199.0
2021-06-14 12:55:00,467.36,467.46,466.98,467.34,98613.0,462.551,462.65,462.1749,462.5312,98613.0
2021-06-14 13:00:00,467.19,467.97,467.08,467.97,3636.0,462.3828,463.1547,462.2739,463.1547,3636.0
2021-06-14 13:05:00,467.97,468.13,467.34,467.63,15034.0,463.1547,463.3131,462.5312,462.8182,15034.0
2021-06-14 13:10:00,467.5,467.85,467.42,467.65,7168.0,462.6896,463.036,462.6104,462.838,7168.0
2021-06-14 13:15:00,467.68,468.32,467.44,468.18,8034.0,462.8677,463.5011,462.6302,463.3626,8034.0
2021-06-14 13:20:00,468.22,468.74,468.18,468.37,4625.0,463.4022,463.9168,463.3626,463.5506,4625.0
2021-06-14 13:25:00,468.41,468.74,468.29,468.72,4209.0,463.5902,463.9168,463.4714,463.897,4209.0
2021-06-14 13:30:00,468.73,468.89,468.11,468.55,5236.0,463.9069,464.0653,463.2933,463.7288,5236.0
2021-06-14 13:35:00,468.54,468.59,468.17,468.41,5026.0,463.7189,463.7683,463.3527,463.5902,5026.0
2021-06-14 13:40:00,468.41,468.41,467.94,468.18,6260.0,463.5902,463.5902,463.125,463.3626,6260.0
2021-06-14 13:45:00,468.18,468.54,468.05,468.37,7495.0,463.3626,463.7189,463.2339,463.5506,7495.0
2021-06-14 13:50:00,468.37,468.71,468.36,468.66,6173.0,463.5506,463.8871,463.5407,463.8376,6173.0
2021-06-14 13:55:00,468.64,468.75,468.3,468.75,7646.0,463.8178,463.9267,463.4813,463.9267,7646.0
2021-06-14 14:00:00,468.74,468.81,468.65,468.72,7391.0,463.9168,463.9861,463.8277,463.897,7391.0
2021-06-14 14:05:00,468.67,468.81,468.44,468.7,9190.0,463.8475,463.9861,463.6199,463.8772,9190.0
2021-06-14 14:10:00,468.7,468.78,468.06,468.68,9591.0,463.8772,463.9564,463.2438,463.8574,9591.0
2021-06-14 14:15:00,468.69,468.82,468.54,468.65,12355.0,463.8673,463.996,463.7189,463.8277,12355.0
2021-06-14 14:20:00,468.52,468.9,468.52,468.9,8482.0,463.6991,464.0752,463.6991,464.0752,8482.0
2021-06-14 14:25:00,468.9,469.07,468.74,468.92,7313.0,464.0752,464.2434,463.9168,464.095,7313.0
2021-06-14 14:30:00,468.88,468.89,468.21,468.4,4587.0,464.0554,464.0653,463.3923,463.5803,4587.0
2021-06-14 14:35:00,468.4,468.73,468.27,468.33,4835.0,463.5803,463.9069,463.4516,463.511,4835.0
2021-06-14 14:40:00,468.43,468.7,468.29,468.56,7259.0,463.61,463.8772,463.4714,463.7387,7259.0
2021-06-14 14:45:00,468.57,468.58,468.16,468.19,6516.0,463.7486,463.7585,463.3428,463.3725,6516.0
2021-06-14 14:50:00,468.23,468.46,467.96,468.08,4601.0,463.4121,463.6397,463.1448,463.2636,4601.0
2021-06-14 14:55:00,468.08,468.63,467.98,468.2,8458.0,463.2636,463.8079,463.1646,463.3824,8458.0
2021-06-14 15:00:00,468.05,468.73,468.05,468.59,6862.0,463.2339,463.9069,463.2339,463.7683,6862.0
2021-06-14 15:05:00,468.69,468.94,468.54,468.94,6395.0,463.8673,464.1147,463.7189,464.1147,6395.0
2021-06-14 15:10:00,468.89,469.01,468.67,469.0,5911.0,464.0653,464.184,463.8475,464.1741,5911.0
2021-06-14 15:15:00,468.92,469.21,468.54,468.54,8998.0,464.095,464.382,463.7189,463.7189,8998.0
2021-06-14 15:20:00,468.62,468.97,468.61,468.97,8414.0,463.798,464.1444,463.7881,464.1444,8414.0
2021-06-14 15:25:00,468.99,469.31,468.86,469.31,7961.0,464.1642,464.4809,464.0356,464.4809,7961.0
2021-06-14 15:30:00,469.27,469.36,468.96,469.12,10071.0,464.4414,464.5304,464.1345,464.2929,10071.0
2021-06-14 15:35:00,469.1,469.29,468.71,468.83,11298.0,464.2731,464.4611,463.8871,464.0059,11298.0
2021-06-14 15:40:00,468.82,469.38,468.79,469.15,17198.0,463.996,464.5502,463.9663,464.3226,17198.0
2021-06-14 15:45:00,469.06,469.71,469.01,469.47,18374.0,464.2335,464.8768,464.184,464.6393,18374.0
2021-06-14 15:50:00,469.6,470.12,469.01,470.05,31349.0,464.768,465.2826,464.184,465.2133,31349.0
2021-06-14 15:55:00,470.15,470.94,469.76,470.25,94983.0,465.3123,466.0942,464.9263,465.4113,94983.0
2021-06-15 09:30:00,472.75,473.44,469.48,470.0,57838.0,467.8855,468.5684,464.6492,465.1638,57838.0
2021-06-15 09:35:00,469.99,470.86,469.63,470.47,23249.0,465.1539,466.015,464.7976,465.629,23249.0
2021-06-15 09:40:00,470.45,472.09,470.14,471.99,18059.0,465.6092,467.2323,465.3024,467.1334,18059.0
2021-06-15 09:45:00,472.42,472.79,471.69,471.7,6841.0,467.5589,467.9251,466.8364,466.8463,6841.0
2021-06-15 09:50:00,471.83,472.32,471.31,471.44,6112.0,466.975,467.46,466.4604,466.589,6112.0
2021-06-15 09:55:00,471.11,472.05,469.45,469.63,26658.0,466.2624,467.1927,464.6195,464.7976,26658.0
2021-06-15 10:00:00,469.73,469.83,467.94,467.94,9890.0,464.8966,464.9956,463.125,463.125,9890.0
2021-06-15 10:05:00,467.75,468.81,467.59,468.38,3807.0,462.937,463.9861,462.7786,463.5605,3807.0
2021-06-15 10:10:00,468.32,468.76,467.86,468.31,4262.0,463.5011,463.9366,463.0459,463.4912,4262.0
2021-06-15 10:15:00,468.15,468.87,468.15,468.63,4089.0,463.3329,464.0455,463.3329,463.8079,4089.0
2021-06-15 10:20:00,468.64,469.72,468.64,468.67,5865.0,463.8178,464.8867,463.8178,463.8475,5865.0
2021-06-15 10:25:00,468.65,469.55,468.45,469.43,5874.0,463.8277,464.7185,463.6298,464.5997,5874.0
2021-06-15 10:30:00,469.53,469.85,469.4,469.76,3027.0,464.6987,465.0154,464.57,464.9263,3027.0
2021-06-15 10:35:00,469.56,469.76,469.45,469.5,3361.0,464.7284,464.9263,464.6195,464.669,3361.0
2021-06-15 10:40:00,469.5,469.97,469.37,469.53,4940.0,464.669,465.1341,464.5403,464.6987,4940.0
2021-06-15 10:45:00,469.54,469.85,468.93,468.93,4931.0,464.7086,465.0154,464.1048,464.1048,4931.0
2021-06-15 10:50:00,468.93,468.98,468.56,468.88,4519.0,464.1048,464.1543,463.7387,464.0554,4519.0
2021-06-15 10:55:00,469.01,469.1,468.62,468.69,5260.0,464.184,464.2731,463.798,463.8673,5260.0
2021-06-15 11:00:00,468.71,469.21,468.71,468.93,4214.0,463.8871,464.382,463.8871,464.1048,4214.0
2021-06-15 11:05:00,469.0,469.1,468.67,468.85,7748.0,464.1741,464.2731,463.8475,464.0257,7748.0
2021-06-15 11:10:00,468.64,468.98,468.64,468.94,7279.0,463.8178,464.1543,463.8178,464.1147,7279.0
2021-06-15 11:15:00,469.1,469.81,468.99,469.35,7010.0,464.2731,464.9758,464.1642,464.5205,7010.0
2021-06-15 11:20:00,469.81,470.38,469.38,470.34,9226.0,464.9758,465.5399,464.5502,465.5003,9226.0
2021-06-15 11:25:00,470.16,470.22,469.5,470.0,3977.0,465.3222,465.3816,464.669,465.1638,3977.0
2021-06-15 11:30:00,470.07,470.25,469.71,469.85,3400.0,465.2331,465.4113,464.8768,465.0154,3400.0
2021-06-15 11:35:00,469.97,470.04,469.56,470.01,9309.0,465.1341,465.2034,464.7284,465.1737,9309.0
2021-06-15 11:40:00,469.91,470.11,469.8,469.84,3698.0,465.0748,465.2727,464.9659,465.0055,3698.0
2021-06-15 11:45:00,469.93,470.34,469.87,470.34,5163.0,465.0946,465.5003,465.0352,465.5003,5163.0
2021-06-15 11:50:00,470.21,470.39,469.89,470.39,4438.0,465.3717,465.5498,465.055,465.5498,4438.0
2021-06-15 11:55:00,470.69,471.53,470.57,471.52,7160.0,465.8467,466.6781,465.728,466.6682,7160.0
2021-06-15 12:00:00,471.77,471.83,471.28,471.57,8606.0,466.9156,466.975,466.4307,466.7177,8606.0
2021-06-15 12:05:00,471.74,471.84,471.69,471.74,1600.0,466.8859,466.9849,466.8364,466.8859,1600.0
2021-06-15 12:10:00,471.74,471.95,471.63,471.74,6296.0,466.8859,467.0938,466.7771,466.8859,6296.0
2021-06-15 12:15:00,471.75,471.81,471.46,471.64,2337.0,466.8958,466.9552,466.6088,466.787,2337.0
2021-06-15 12:20:00,471.64,471.81,471.16,471.17,4205.0,466.787,466.9552,466.3119,466.3218,4205.0
2021-06-15 12:25:00,471.22,471.9,471.18,471.78,4245.0,466.3713,467.0443,466.3317,466.9255,4245.0
2021-06-15 12:30:00,471.81,471.87,471.26,471.5,6240.0,466.9552,467.0146,466.4109,466.6484,6240.0
2021-06-15 12:35:00,471.5,471.52,471.1,471.14,3059.0,466.6484,466.6682,466.2525,466.2921,3059.0
2021-06-15 12:40:00,471.06,471.06,470.82,470.84,1559.0,466.2129,466.2129,465.9754,465.9952,1559.0
2021-06-15 12:45:00,470.88,470.88,470.22,470.22,3172.0,466.0348,466.0348,465.3816,465.3816,3172.0
2021-06-15 12:50:00,470.33,470.4,470.01,470.06,2721.0,465.4904,465.5597,465.1737,465.2232,2721.0
2021-06-15 12:55:00,469.67,470.44,469.63,470.42,15767.0,464.8372,465.5993,464.7976,465.5795,15767.0
2021-06-15 13:00:00,470.35,470.52,469.99,470.09,5574.0,465.5102,465.6785,465.1539,465.2529,5574.0
2021-06-15 13:05:00,470.01,470.14,469.7,469.77,3000.0,465.1737,465.3024,464.8669,464.9362,3000.0
2021-06-15 13:10:00,469.84,470.26,469.74,469.84,3992.0,465.0055,465.4212,464.9065,465.0055,3992.0
2021-06-15 13:15:00,469.85,470.1,469.66,469.91,6908.0,465.0154,465.2628,464.8273,465.0748,6908.0
2021-06-15 13:20:00,470.13,470.2,469.87,470.03,3246.0,465.2925,465.3618,465.0352,465.1935,3246.0
2021-06-15 13:25:00,470.0,470.05,469.98,469.99,1091.0,465.1638,465.2133,465.144,465.1539,1091.0
2021-06-15 13:30:00,469.97,470.57,469.95,470.56,4838.0,465.1341,465.728,465.1144,465.7181,4838.0
2021-06-15 13:35:00,470.62,470.91,470.61,470.82,1800.0,465.7775,466.0645,465.7676,465.9754,1800.0
2021-06-15 13:40:00,470.64,470.81,470.16,470.33,18040.0,465.7973,465.9655,465.3222,465.4904,18040.0
2021-06-15 13:45:00,470.41,470.85,470.32,470.85,1260.0,465.5696,466.0051,465.4805,466.0051,1260.0
2021-06-15 13:50:00,470.85,470.9,470.51,470.51,3104.0,466.0051,466.0546,465.6686,465.6686,3104.0
2021-06-15 13:55:00,470.58,470.94,470.54,470.94,1662.0,465.7379,466.0942,465.6983,466.0942,1662.0
2021-06-15 14:00:00,471.13,471.33,471.05,471.31,3814.0,466.2822,466.4802,466.203,466.4604,3814.0
2021-06-15 14:05:00,471.29,471.42,471.17,471.31,3559.0,466.4406,466.5692,466.3218,466.4604,3559.0
2021-06-15 14:10:00,471.18,471.23,470.46,470.47,2607.0,466.3317,466.3812,465.6191,465.629,2607.0
2021-06-15 14:15:00,470.24,470.58,470.18,470.46,1673.0,465.4014,465.7379,465.342,465.6191,1673.0
2021-06-15 14:20:00,470.37,470.55,470.3,470.48,3605.0,465.53,465.7082,465.4608,465.6389,3605.0
2021-06-15 14:25:00,470.4,470.7,470.32,470.69,6740.0,465.5597,465.8566,465.4805,465.8467,6740.0
2021-06-15 14:30:00,470.76,471.11,470.76,470.79,3696.0,465.916,466.2624,465.916,465.9457,3696.0
2021-06-15 14:35:00,470.8,470.85,470.64,470.65,2223.0,465.9556,466.0051,465.7973,465.8072,2223.0
2021-06-15 14:40:00,470.67,471.01,470.66,470.85,2444.0,465.8269,466.1634,465.817,466.0051,2444.0
2021-06-15 14:45:00,470.85,471.13,470.74,471.13,4489.0,466.0051,466.2822,465.8962,466.2822,4489.0
2021-06-15 14:50:00,471.09,471.5,471.09,471.34,2702.0,466.2426,466.6484,466.2426,466.4901,2702.0
2021-06-15 14:55:00,471.49,471.52,470.72,470.84,4981.0,466.6385,466.6682,465.8764,465.9952,4981.0
2021-06-15 15:00:00,470.59,470.74,470.36,470.38,11058.0,465.7478,465.8962,465.5201,465.5399,11058.0
2021-06-15 15:05:00,470.48,470.84,470.34,470.74,1414.0,465.6389,465.9952,465.5003,465.8962,1414.0
2021-06-15 15:10:00,470.79,471.02,470.65,470.73,3482.0,465.9457,466.1733,465.8072,465.8863,3482.0
2021-06-15 15:15:00,470.92,471.03,470.7,470.91,1838.0,466.0744,466.1832,465.8566,466.0645,1838.0
2021-06-15 15:20:00,470.91,471.0,470.69,470.85,5341.0,466.0645,466.1535,465.8467,466.0051,5341.0
2021-06-15 15:25:00,470.83,471.0,470.65,470.75,11606.0,465.9853,466.1535,465.8072,465.9061,11606.0
2021-06-15 15:30:00,470.93,471.03,470.53,470.81,9392.0,466.0843,466.1832,465.6884,465.9655,9392.0
2021-06-15 15:35:00,470.69,471.0,470.48,471.0,17103.0,465.8467,466.1535,465.6389,466.1535,17103.0
2021-06-15 15:40:00,470.88,470.88,470.34,470.49,9791.0,466.0348,466.0348,465.5003,465.6488,9791.0
2021-06-15 15:45:00,470.4,470.76,470.28,470.73,16227.0,465.5597,465.916,465.441,465.8863,16227.0
2021-06-15 15:50:00,470.65,471.0,469.94,470.69,35926.0,465.8072,466.1535,465.1045,465.8467,35926.0
2021-06-15 15:55:00,470.51,470.94,470.07,470.08,48945.0,465.6686,466.0942,465.2331,465.243,48945.0
2021-06-16 09:30:00,468.06,472.87,468.06,472.8,76784.0,463.2438,468.0043,463.2438,467.935,76784.0
2021-06-16 09:35:00,472.77,474.0,472.43,473.51,12916.0,467.9053,469.1227,467.5688,468.6377,12916.0
2021-06-16 09:40:00,473.53,475.26,473.11,475.0,12560.0,468.6575,470.3697,468.2418,470.1124,12560.0
2021-06-16 09:45:00,474.96,475.45,474.76,475.1,18397.0,470.0728,470.5578,469.8749,470.2114,18397.0
2021-06-16 09:50:00,475.16,476.06,474.64,474.85,14046.0,470.2707,471.1615,469.7561,469.9639,14046.0
2021-06-16 09:55:00,474.85,475.16,474.28,475.05,73541.0,469.9639,470.2707,469.3998,470.1619,73541.0
2021-06-16 10:00:00,475.13,475.85,475.12,475.52,7346.0,470.2411,470.9536,470.2312,470.627,7346.0
2021-06-16 10:05:00,475.66,475.66,474.95,475.4,9715.0,470.7656,470.7656,470.0629,470.5083,9715.0
2021-06-16 10:10:00,475.46,475.49,474.93,475.0,7241.0,470.5677,470.5973,470.0431,470.1124,7241.0
2021-06-16 10:15:00,475.0,476.5,474.87,476.41,13393.0,470.1124,471.597,469.9837,471.5079,13393.0
2021-06-16 10:20:00,476.43,476.58,475.83,476.03,7224.0,471.5277,471.6761,470.9338,471.1318,7224.0
2021-06-16 10:25:00,476.22,476.53,475.89,476.51,19400.0,471.3198,471.6266,470.9932,471.6069,19400.0
2021-06-16 10:30:00,476.65,476.78,476.03,476.23,19082.0,471.7454,471.8741,471.1318,471.3297,19082.0
2021-06-16 10:35:00,476.25,477.32,476.11,476.5,19243.0,471.3495,472.4085,471.211,471.597,19243.0
2021-06-16 10:40:00,476.45,477.0,476.15,476.91,20250.0,471.5475,472.0918,471.2506,472.0027,20250.0
2021-06-16 10:45:00,476.8,476.8,475.68,475.9,12040.0,471.8939,471.8939,470.7854,471.0031,12040.0
2021-06-16 10:50:00,476.02,476.02,475.27,475.72,20040.0,471.1219,471.1219,470.3796,470.825,20040.0
2021-06-16 10:55:00,475.75,476.22,475.39,475.99,5774.0,470.8547,471.3198,470.4984,471.0922,5774.0
2021-06-16 11:00:00,476.0,476.05,475.1,475.67,15991.0,471.1021,471.1516,470.2114,470.7755,15991.0
2021-06-16 11:05:00,475.73,475.99,475.4,475.78,20490.0,470.8349,471.0922,470.5083,470.8844,20490.0
2021-06-16 11:10:00,475.62,475.99,475.47,475.85,14025.0,470.726,471.0922,470.5776,470.9536,14025.0
2021-06-16 11:15:00,475.89,477.02,475.87,476.73,13036.0,470.9932,472.1116,470.9734,471.8246,13036.0
2021-06-16 11:20:00,476.72,476.96,475.85,475.87,34533.0,471.8147,472.0522,470.9536,470.9734,34533.0
2021-06-16 11:25:00,476.16,476.18,475.7,475.97,6724.0,471.2605,471.2802,470.8052,471.0724,6724.0
2021-06-16 11:30:00,475.99,476.0,475.21,475.3,4014.0,471.0922,471.1021,470.3202,470.4093,4014.0
2021-06-16 11:35:00,475.54,475.54,474.64,474.9,4300.0,470.6468,470.6468,469.7561,470.0134,4300.0
2021-06-16 11:40:00,474.56,474.8,473.59,473.78,5967.0,469.6769,469.9144,468.7169,468.9049,5967.0
2021-06-16 11:45:00,473.88,474.31,473.66,473.9,6112.0,469.0039,469.4295,468.7862,469.0237,6112.0
2021-06-16 11:50:00,473.96,474.21,473.65,474.0,13784.0,469.0831,469.3305,468.7763,469.1227,13784.0
2021-06-16 11:55:00,474.0,474.16,473.61,474.16,3866.0,469.1227,469.281,468.7367,469.281,3866.0
2021-06-16 12:00:00,474.36,474.68,474.36,474.58,9100.0,469.479,469.7957,469.479,469.6967,9100.0
2021-06-16 12:05:00,474.57,474.76,474.02,474.6,7916.0,469.6868,469.8749,469.1425,469.7165,7916.0
2021-06-16 12:10:00,474.7,475.24,474.64,474.7,4524.0,469.8155,470.3499,469.7561,469.8155,4524.0
2021-06-16 12:15:00,474.83,475.01,474.21,474.45,11869.0,469.9441,470.1223,469.3305,469.568,11869.0
2021-06-16 12:20:00,474.25,474.43,474.23,474.23,638.0,469.3701,469.5483,469.3503,469.3503,638.0
2021-06-16 12:25:00,474.2,474.21,473.77,474.0,3748.0,469.3206,469.3305,468.895,469.1227,3748.0
2021-06-16 12:30:00,473.84,474.04,473.83,473.88,1626.0,468.9643,469.1623,468.9544,469.0039,1626.0
2021-06-16 12:35:00,473.79,473.79,473.35,473.49,2574.0,468.9148,468.9148,468.4794,468.6179,2574.0
2021-06-16 12:40:00,473.49,473.79,473.33,473.75,5000.0,468.6179,468.9148,468.4596,468.8753,5000.0
2021-06-16 12:45:00,473.68,474.11,473.68,473.89,3544.0,468.806,469.2315,468.806,469.0138,3544.0
2021-06-16 12:50:00,473.96,474.13,473.96,474.08,1465.0,469.0831,469.2513,469.0831,469.2019,1465.0
2021-06-16 12:55:00,474.11,474.37,474.03,474.15,3250.0,469.2315,469.4889,469.1524,469.2711,3250.0
2021-06-16 13:00:00,474.13,474.32,473.67,473.67,6305.0,469.2513,469.4394,468.7961,468.7961,6305.0
2021-06-16 13:05:00,473.6,474.43,473.6,474.3,4551.0,468.7268,469.5483,468.7268,469.4196,4551.0
2021-06-16 13:10:00,474.33,474.58,474.1,474.13,5555.0,469.4493,469.6967,469.2217,469.2513,5555.0
2021-06-16 13:15:00,474.11,474.25,473.94,474.25,3446.0,469.2315,469.3701,469.0633,469.3701,3446.0
2021-06-16 13:20:00,474.3,474.31,473.98,474.02,5794.0,469.4196,469.4295,469.1029,469.1425,5794.0
2021-06-16 13:25:00,474.16,474.17,473.69,473.8,5319.0,469.281,469.2909,468.8159,468.9247,5319.0
2021-06-16 13:30:00,473.81,474.05,473.47,473.63,8760.0,468.9346,469.1722,468.5981,468.7565,8760.0
2021-06-16 13:35:00,473.75,474.38,473.75,474.17,7109.0,468.8753,469.4988,468.8753,469.2909,7109.0
2021-06-16 13:40:00,474.22,474.63,474.04,474.07,5251.0,469.3404,469.7462,469.1623,469.192,5251.0
2021-06-16 13:45:00,474.04,474.32,474.0,474.32,3921.0,469.1623,469.4394,469.1227,469.4394,3921.0
2021-06-16 13:50:00,474.31,474.31,473.78,474.16,5059.0,469.4295,469.4295,468.9049,469.281,5059.0
2021-06-16 13:55:00,474.18,475.25,473.53,473.66,67990.0,469.3008,470.3598,468.6575,468.7862,67990.0
2021-06-16 14:00:00,473.4,473.4,468.6,469.32,11793.0,468.5289,468.5289,463.7782,464.4908,11793.0
2021-06-16 14:05:00,468.92,470.26,468.6,469.75,9332.0,464.095,465.4212,463.7782,464.9164,9332.0
2021-06-16 14:10:00,469.23,469.64,468.07,468.6,11990.0,464.4018,464.8075,463.2537,463.7782,11990.0
2021-06-16 14:15:00,468.44,468.47,467.26,467.63,8330.0,463.6199,463.6496,462.452,462.8182,8330.0
2021-06-16 14:20:00,467.51,467.64,467.22,467.23,4164.0,462.6995,462.8281,462.4124,462.4223,4164.0
2021-06-16 14:25:00,467.16,467.97,467.14,467.38,4218.0,462.3531,463.1547,462.3333,462.5708,4218.0
2021-06-16 14:30:00,467.15,467.42,466.86,467.01,8054.0,462.3432,462.6104,462.0561,462.2046,8054.0
2021-06-16 14:35:00,466.99,467.49,466.28,466.63,13554.0,462.1848,462.6797,461.4821,461.8285,13554.0
2021-06-16 14:40:00,466.74,466.74,465.93,466.27,10500.0,461.9374,461.9374,461.1357,461.4722,10500.0
2021-06-16 14:45:00,466.06,467.2,465.95,466.87,5549.0,461.2644,462.3926,461.1555,462.066,5549.0
2021-06-16 14:50:00,466.72,467.53,466.72,467.45,6160.0,461.9176,462.7193,461.9176,462.6401,6160.0
2021-06-16 14:55:00,467.25,468.13,467.05,467.91,6756.0,462.4421,463.3131,462.2442,463.0953,6756.0
2021-06-16 15:00:00,467.81,468.25,467.57,467.98,3814.0,462.9964,463.4318,462.7588,463.1646,3814.0
2021-06-16 15:05:00,467.79,468.38,467.79,468.1,5760.0,462.9766,463.5605,462.9766,463.2834,5760.0
2021-06-16 15:10:00,468.22,468.85,468.19,468.85,3904.0,463.4022,464.0257,463.3725,464.0257,3904.0
2021-06-16 15:15:00,468.56,468.58,467.83,468.0,4501.0,463.7387,463.7585,463.0162,463.1844,4501.0
2021-06-16 15:20:00,467.83,468.08,467.36,467.98,8821.0,463.0162,463.2636,462.551,463.1646,8821.0
2021-06-16 15:25:00,467.85,468.21,467.71,467.99,8639.0,463.036,463.3923,462.8974,463.1745,8639.0
2021-06-16 15:30:00,468.05,468.66,467.97,468.57,14906.0,463.2339,463.8376,463.1547,463.7486,14906.0
2021-06-16 15:35:00,468.33,468.96,468.27,468.96,5321.0,463.511,464.1345,463.4516,464.1345,5321.0
2021-06-16 15:40:00,468.91,469.59,468.52,468.52,9427.0,464.0851,464.7581,463.6991,463.6991,9427.0
2021-06-16 15:45:00,468.49,468.53,468.1,468.51,7320.0,463.6694,463.709,463.2834,463.6892,7320.0
2021-06-16 15:50:00,468.44,469.15,468.44,468.86,21756.0,463.6199,464.3226,463.6199,464.0356,21756.0
2021-06-16 15:55:00,468.92,469.4,468.42,468.43,45409.0,464.095,464.57,463.6001,463.61,45409.0
2021-06-17 09:30:00,468.84,470.53,468.05,469.77,32814.0,464.0158,465.6884,463.2339,464.9362,32814.0
2021-06-17 09:35:00,469.92,472.28,469.49,471.63,9920.0,465.0847,467.4204,464.6591,466.7771,9920.0
2021-06-17 09:40:00,471.4,472.09,470.56,470.93,4427.0,466.5494,467.2323,465.7181,466.0843,4427.0
2021-06-17 09:45:00,470.93,472.44,470.93,472.44,6956.0,466.0843,467.5787,466.0843,467.5787,6956.0
2021-06-17 09:50:00,472.68,473.58,472.51,473.58,3715.0,467.8163,468.707,467.648,468.707,3715.0
2021-06-17 09:55:00,473.72,474.65,473.21,474.21,17194.0,468.8456,469.766,468.3408,469.3305,17194.0
2021-06-17 10:00:00,474.21,475.93,474.08,475.81,12287.0,469.3305,471.0328,469.2019,470.9141,12287.0
2021-06-17 10:05:00,475.76,476.08,474.84,475.44,22019.0,470.8646,471.1813,469.954,470.5479,22019.0
2021-06-17 10:10:00,475.52,476.37,474.84,476.36,8359.0,470.627,471.4683,469.954,471.4584,8359.0
2021-06-17 10:15:00,475.98,476.55,475.86,476.43,7561.0,471.0823,471.6464,470.9635,471.5277,7561.0
2021-06-17 10:20:00,476.74,477.01,476.1,476.3,5063.0,471.8345,472.1017,471.2011,471.399,5063.0
2021-06-17 10:25:00,476.44,479.5,476.28,477.69,27022.0,471.5376,474.5661,471.3792,472.7747,27022.0
2021-06-17 10:30:00,477.71,478.28,477.01,477.41,9187.0,472.7945,473.3586,472.1017,472.4976,9187.0
2021-06-17 10:35:00,477.63,479.45,477.41,478.92,12419.0,472.7153,474.5166,472.4976,473.9921,12419.0
2021-06-17 10:40:00,478.84,479.83,478.71,479.49,13232.0,473.9129,474.8927,473.7842,474.5562,13232.0
2021-06-17 10:45:00,479.51,479.89,478.94,479.09,10761.0,474.576,474.9521,474.0118,474.1603,10761.0
2021-06-17 10:50:00,478.99,479.34,478.69,479.31,13001.0,474.0613,474.4077,473.7644,474.378,13001.0
2021-06-17 10:55:00,479.24,480.68,478.9,480.43,24108.0,474.3088,475.7339,473.9723,475.4865,24108.0
2021-06-17 11:00:00,480.62,481.32,480.09,480.88,14762.0,475.6746,476.3674,475.15,475.9319,14762.0
2021-06-17 11:05:00,480.88,482.14,480.87,481.64,14567.0,475.9319,477.1789,475.922,476.6841,14567.0
2021-06-17 11:10:00,481.67,481.68,479.91,479.92,8795.0,476.7138,476.7237,474.9719,474.9818,8795.0
2021-06-17 11:15:00,480.08,480.08,478.72,479.0,10887.0,475.1401,475.1401,473.7941,474.0712,10887.0
2021-06-17 11:20:00,478.93,479.4,478.69,478.99,15477.0,474.002,474.4671,473.7644,474.0613,15477.0
2021-06-17 11:25:00,478.84,479.56,478.83,479.45,7669.0,473.9129,474.6255,473.903,474.5166,7669.0
2021-06-17 11:30:00,479.44,479.91,479.04,479.77,7830.0,474.5067,474.9719,474.1108,474.8333,7830.0
2021-06-17 11:35:00,479.94,480.38,479.74,479.74,8500.0,475.0016,475.437,474.8036,474.8036,8500.0
2021-06-17 11:40:00,479.77,480.15,479.49,479.91,2753.0,474.8333,475.2094,474.5562,474.9719,2753.0
2021-06-17 11:45:00,480.14,480.24,479.7,480.13,4782.0,475.1995,475.2985,474.764,475.1896,4782.0
2021-06-17 11:50:00,480.24,481.27,480.24,480.48,10781.0,475.2985,476.3179,475.2985,475.536,10781.0
2021-06-17 11:55:00,480.67,480.67,479.99,480.22,6032.0,475.724,475.724,475.051,475.2787,6032.0
2021-06-17 12:00:00,480.09,480.86,479.98,480.86,3402.0,475.15,475.9121,475.0411,475.9121,3402.0
2021-06-17 12:05:00,480.87,481.08,480.02,480.08,10602.0,475.922,476.1298,475.0807,475.1401,10602.0
2021-06-17 12:10:00,480.1,480.47,480.03,480.42,1901.0,475.1599,475.5261,475.0906,475.4766,1901.0
2021-06-17 12:15:00,480.17,480.24,478.88,478.88,4187.0,475.2292,475.2985,473.9525,473.9525,4187.0
2021-06-17 12:20:00,478.8,479.02,478.09,478.27,15650.0,473.8733,474.091,473.1706,473.3487,15650.0
2021-06-17 12:25:00,478.42,478.81,478.42,478.74,10221.0,473.4972,473.8832,473.4972,473.8139,10221.0
2021-06-17 12:30:00,478.47,479.0,478.28,478.94,9745.0,473.5467,474.0712,473.3586,474.0118,9745.0
2021-06-17 12:35:00,478.92,479.33,478.55,479.33,3401.0,473.9921,474.3978,473.6259,474.3978,3401.0
2021-06-17 12:40:00,479.24,479.54,479.1,479.29,3730.0,474.3088,474.6057,474.1702,474.3582,3730.0
2021-06-17 12:45:00,479.27,479.39,478.85,479.14,5414.0,474.3385,474.4572,473.9228,474.2098,5414.0
2021-06-17 12:50:00,479.21,480.24,479.1,480.08,13597.0,474.2791,475.2985,474.1702,475.1401,13597.0
2021-06-17 12:55:00,479.99,480.97,479.76,480.65,11374.0,475.051,476.021,474.8234,475.7043,11374.0
2021-06-17 13:00:00,481.12,481.78,481.12,481.23,5446.0,476.1694,476.8226,476.1694,476.2783,5446.0
2021-06-17 13:05:00,481.55,481.91,481.54,481.61,2227.0,476.595,476.9513,476.5851,476.6544,2227.0
2021-06-17 13:10:00,481.76,482.05,481.75,481.97,4474.0,476.8028,477.0898,476.7929,477.0107,4474.0
2021-06-17 13:15:00,481.87,482.03,481.52,481.99,7952.0,476.9117,477.0701,476.5653,477.0305,7952.0
2021-06-17 13:20:00,482.01,482.6,481.97,482.52,7957.0,477.0503,477.6342,477.0107,477.555,7957.0
2021-06-17 13:25:00,482.48,482.48,481.86,482.37,3627.0,477.5154,477.5154,476.9018,477.4066,3627.0
2021-06-17 13:30:00,482.34,482.6,482.33,482.54,3528.0,477.3769,477.6342,477.367,477.5748,3528.0
2021-06-17 13:35:00,482.51,482.58,481.98,482.58,2503.0,477.5451,477.6144,477.0206,477.6144,2503.0
2021-06-17 13:40:00,482.58,482.75,481.98,481.99,8557.0,477.6144,477.7826,477.0206,477.0305,8557.0
2021-06-17 13:45:00,481.94,482.58,481.85,482.48,13735.0,476.981,477.6144,476.8919,477.5154,13735.0
2021-06-17 13:50:00,482.58,482.94,482.45,482.88,12963.0,477.6144,477.9707,477.4857,477.9113,12963.0
2021-06-17 13:55:00,482.89,483.19,482.6,483.11,10547.0,477.9212,478.2181,477.6342,478.1389,10547.0
2021-06-17 14:00:00,483.16,483.87,483.07,483.62,11854.0,478.1884,478.8911,478.0994,478.6437,11854.0
2021-06-17 14:05:00,483.55,483.55,483.1,483.2,6313.0,478.5744,478.5744,478.129,478.228,6313.0
2021-06-17 14:10:00,483.24,483.86,483.24,483.83,4320.0,478.2676,478.8812,478.2676,478.8515,4320.0
2021-06-17 14:15:00,483.77,484.0,483.53,483.88,4455.0,478.7921,479.0198,478.5546,478.901,4455.0
2021-06-17 14:20:00,483.93,484.12,483.76,484.0,9159.0,478.9505,479.1385,478.7823,479.0198,9159.0
2021-06-17 14:25:00,484.05,484.59,483.92,484.52,6461.0,479.0693,479.6037,478.9406,479.5344,6461.0
2021-06-17 14:30:00,484.58,484.84,484.29,484.73,12323.0,479.5938,479.8511,479.3068,479.7423,12323.0
2021-06-17 14:35:00,484.69,485.28,484.58,485.15,7141.0,479.7027,480.2866,479.5938,480.1579,7141.0
2021-06-17 14:40:00,485.21,486.1,484.95,485.83,15620.0,480.2173,481.0982,479.96,480.831,15620.0
2021-06-17 14:45:00,485.81,485.92,485.52,485.65,10062.0,480.8112,480.92,480.5241,480.6528,10062.0
2021-06-17 14:50:00,485.55,486.42,485.12,486.25,28165.0,480.5538,481.4149,480.1283,481.2466,28165.0
2021-06-17 14:55:00,486.16,487.1,486.07,486.27,21892.0,481.1576,482.0879,481.0685,481.2664,21892.0
2021-06-17 15:00:00,486.27,486.49,485.87,486.27,26921.0,481.2664,481.4842,480.8705,481.2664,26921.0
2021-06-17 15:05:00,486.05,487.24,486.04,487.04,17155.0,481.0487,482.2264,481.0388,482.0285,17155.0
2021-06-17 15:10:00,487.02,487.82,486.83,487.82,8659.0,482.0087,482.8005,481.8207,482.8005,8659.0
2021-06-17 15:15:00,487.82,487.91,487.44,487.73,21840.0,482.8005,482.8896,482.4244,482.7114,21840.0
2021-06-17 15:20:00,487.75,488.17,487.45,487.9,28733.0,482.7312,483.1469,482.4343,482.8797,28733.0
2021-06-17 15:25:00,487.83,488.32,487.81,488.05,22949.0,482.8104,483.2953,482.7906,483.0281,22949.0
2021-06-17 15:30:00,488.02,488.46,487.58,488.06,31981.0,482.9984,483.4339,482.5629,483.038,31981.0
2021-06-17 15:35:00,488.12,488.12,487.15,487.96,23416.0,483.0974,483.0974,482.1374,482.939,23416.0
2021-06-17 15:40:00,487.97,487.97,487.3,487.51,27027.0,482.9489,482.9489,482.2858,482.4937,27027.0
2021-06-17 15:45:00,487.61,489.32,487.6,489.2,65419.0,482.5926,484.285,482.5827,484.1663,65419.0
2021-06-17 15:50:00,489.16,489.23,487.78,488.2,79644.0,484.1267,484.196,482.7609,483.1766,79644.0
2021-06-17 15:55:00,488.1,488.1,485.78,485.79,133828.0,483.0776,483.0776,480.7815,480.7914,133828.0
2021-06-18 09:30:00,483.14,486.64,480.44,485.86,237517.0,478.1686,481.6326,475.4964,480.8606,237517.0
2021-06-18 09:35:00,485.93,485.93,483.21,484.21,8313.0,480.9299,480.9299,478.2379,479.2276,8313.0
2021-06-18 09:40:00,483.87,485.93,483.3,485.4,12473.0,478.8911,480.9299,478.327,480.4054,12473.0
2021-06-18 09:45:00,485.15,486.26,484.97,485.64,11119.0,480.1579,481.2565,479.9798,480.6429,11119.0
2021-06-18 09:50:00,485.65,485.88,484.12,484.12,5651.0,480.6528,480.8804,479.1385,479.1385,5651.0
2021-06-18 09:55:00,484.12,486.25,484.03,484.92,8103.0,479.1385,481.2466,479.0495,479.9303,8103.0
2021-06-18 10:00:00,484.97,485.18,483.27,483.27,5913.0,479.9798,480.1876,478.2973,478.2973,5913.0
2021-06-18 10:05:00,483.42,485.19,483.21,484.78,5485.0,478.4458,480.1975,478.2379,479.7918,5485.0
2021-06-18 10:10:00,485.16,485.25,484.07,485.12,4976.0,480.1678,480.2569,479.0891,480.1283,4976.0
2021-06-18 10:15:00,484.79,485.48,484.78,485.48,5726.0,479.8017,480.4846,479.7918,480.4846,5726.0
2021-06-18 10:20:00,485.34,486.0,484.99,485.34,4422.0,480.346,480.9992,479.9996,480.346,4422.0
2021-06-18 10:25:00,485.14,486.12,484.99,486.12,6043.0,480.1481,481.118,479.9996,481.118,6043.0
2021-06-18 10:30:00,486.13,486.13,484.98,485.51,7737.0,481.1279,481.1279,479.9897,480.5142,7737.0
2021-06-18 10:35:00,485.52,486.39,485.52,486.1,5126.0,480.5241,481.3852,480.5241,481.0982,5126.0
2021-06-18 10:40:00,486.14,488.06,486.1,487.46,12215.0,481.1378,483.038,481.0982,482.4442,12215.0
2021-06-18 10:45:00,487.22,487.22,486.27,486.34,3167.0,482.2066,482.2066,481.2664,481.3357,3167.0
2021-06-18 10:50:00,486.1,486.56,485.72,486.42,9923.0,481.0982,481.5534,480.7221,481.4149,9923.0
2021-06-18 10:55:00,486.43,487.05,486.41,486.52,13297.0,481.4248,482.0384,481.405,481.5139,13297.0
2021-06-18 11:00:00,486.4,486.78,485.99,486.14,10808.0,481.3951,481.7712,480.9893,481.1378,10808.0
2021-06-18 11:05:00,485.96,486.23,485.0,485.0,6002.0,480.9596,481.2268,480.0095,480.0095,6002.0
2021-06-18 11:10:00,485.11,485.11,483.7,484.16,5116.0,480.1184,480.1184,478.7229,479.1781,5116.0
2021-06-18 11:15:00,484.05,484.43,483.86,483.86,4118.0,479.0693,479.4454,478.8812,478.8812,4118.0
2021-06-18 11:20:00,483.96,483.96,483.34,483.34,7663.0,478.9802,478.9802,478.3666,478.3666,7663.0
2021-06-18 11:25:00,483.27,483.55,482.76,483.47,4749.0,478.2973,478.5744,477.7925,478.4952,4749.0
2021-06-18 11:30:00,483.54,484.78,483.53,484.18,4215.0,478.5645,479.7918,478.5546,479.1979,4215.0
2021-06-18 11:35:00,484.07,484.83,484.0,484.68,3181.0,479.0891,479.8412,479.0198,479.6928,3181.0
2021-06-18 11:40:00,484.53,484.61,483.78,483.78,2087.0,479.5443,479.6235,478.802,478.802,2087.0
2021-06-18 11:45:00,483.62,484.25,483.62,484.25,2660.0,478.6437,479.2672,478.6437,479.2672,2660.0
2021-06-18 11:50:00,484.34,484.59,484.23,484.47,3160.0,479.3563,479.6037,479.2474,479.4849,3160.0
2021-06-18 11:55:00,484.2,484.45,484.08,484.37,2181.0,479.2177,479.4652,479.099,479.386,2181.0
2021-06-18 12:00:00,484.49,484.82,484.37,484.82,5271.0,479.5047,479.8313,479.386,479.8313,5271.0
2021-06-18 12:05:00,484.79,485.29,484.77,485.29,2924.0,479.8017,480.2965,479.7819,480.2965,2924.0
2021-06-18 12:10:00,485.19,485.89,485.19,485.87,3230.0,480.1975,480.8903,480.1975,480.8705,3230.0
2021-06-18 12:15:00,485.82,485.92,485.26,485.26,2639.0,480.8211,480.92,480.2668,480.2668,2639.0
2021-06-18 12:20:00,484.82,485.22,484.71,485.22,1926.0,479.8313,480.2272,479.7225,480.2272,1926.0
2021-06-18 12:25:00,485.28,485.57,484.91,485.55,4046.0,480.2866,480.5736,479.9204,480.5538,4046.0
2021-06-18 12:30:00,485.86,486.31,485.66,486.14,4098.0,480.8606,481.306,480.6627,481.1378,4098.0
2021-06-18 12:35:00,486.18,486.27,485.87,486.14,2785.0,481.1774,481.2664,480.8705,481.1378,2785.0
2021-06-18 12:40:00,485.98,486.12,485.8,485.81,2826.0,480.9794,481.118,480.8013,480.8112,2826.0
2021-06-18 12:45:00,485.66,485.66,485.21,485.37,2742.0,480.6627,480.6627,480.2173,480.3757,2742.0
2021-06-18 12:50:00,485.36,486.19,485.36,485.94,4612.0,480.3658,481.1872,480.3658,480.9398,4612.0
2021-06-18 12:55:00,485.83,486.52,485.78,486.51,3143.0,480.831,481.5139,480.7815,481.504,3143.0
2021-06-18 13:00:00,486.47,486.73,486.24,486.59,3139.0,481.4644,481.7217,481.2367,481.5831,3139.0
2021-06-18 13:05:00,486.7,487.35,486.67,486.99,1819.0,481.692,482.3353,481.6623,481.979,1819.0
2021-06-18 13:10:00,486.96,487.18,486.59,486.59,3875.0,481.9493,482.1671,481.5831,481.5831,3875.0
2021-06-18 13:15:00,486.47,486.47,486.02,486.31,2273.0,481.4644,481.4644,481.019,481.306,2273.0
2021-06-18 13:20:00,486.4,486.4,485.93,485.97,912.0,481.3951,481.3951,480.9299,480.9695,912.0
2021-06-18 13:25:00,485.98,486.16,485.85,486.07,1536.0,480.9794,481.1576,480.8507,481.0685,1536.0
2021-06-18 13:30:00,485.75,485.8,485.55,485.67,2481.0,480.7518,480.8013,480.5538,480.6726,2481.0
2021-06-18 13:35:00,485.74,485.87,485.18,485.21,7751.0,480.7419,480.8705,480.1876,480.2173,7751.0
2021-06-18 13:40:00,485.28,485.28,484.66,484.72,4242.0,480.2866,480.2866,479.673,479.7324,4242.0
2021-06-18 13:45:00,484.85,485.07,484.48,484.48,3424.0,479.861,480.0788,479.4948,479.4948,3424.0
2021-06-18 13:50:00,484.57,485.32,484.3,485.32,9098.0,479.5839,480.3262,479.3167,480.3262,9098.0
2021-06-18 13:55:00,485.34,485.34,484.77,484.97,3556.0,480.346,480.346,479.7819,479.9798,3556.0
2021-06-18 14:00:00,484.8,485.08,484.51,484.51,3987.0,479.8116,480.0887,479.5245,479.5245,3987.0
2021-06-18 14:05:00,484.44,484.44,484.11,484.21,3712.0,479.4553,479.4553,479.1287,479.2276,3712.0
2021-06-18 14:10:00,484.12,484.4,484.11,484.4,5482.0,479.1385,479.4157,479.1287,479.4157,5482.0
2021-06-18 14:15:00,484.43,485.34,484.42,485.34,1957.0,479.4454,480.346,479.4355,480.346,1957.0
2021-06-18 14:20:00,485.24,485.24,484.55,484.72,4427.0,480.247,480.247,479.5641,479.7324,4427.0
2021-06-18 14:25:00,484.73,484.73,484.52,484.64,1967.0,479.7423,479.7423,479.5344,479.6532,1967.0
2021-06-18 14:30:00,484.57,484.76,484.48,484.54,3658.0,479.5839,479.772,479.4948,479.5542,3658.0
2021-06-18 14:35:00,484.68,484.68,484.27,484.46,3672.0,479.6928,479.6928,479.287,479.475,3672.0
2021-06-18 14:40:00,484.68,484.79,484.29,484.51,6399.0,479.6928,479.8017,479.3068,479.5245,6399.0
2021-06-18 14:45:00,484.52,485.52,484.48,485.16,5253.0,479.5344,480.5241,479.4948,480.1678,5253.0
2021-06-18 14:50:00,485.11,485.64,485.11,485.3,3100.0,480.1184,480.6429,480.1184,480.3064,3100.0
2021-06-18 14:55:00,485.31,485.61,484.99,485.56,10162.0,480.3163,480.6132,479.9996,480.5637,10162.0
2021-06-18 15:00:00,485.45,486.27,485.44,485.56,7979.0,480.4549,481.2664,480.445,480.5637,7979.0
2021-06-18 15:05:00,485.6,485.67,485.01,485.3,8523.0,480.6033,480.6726,480.0194,480.3064,8523.0
2021-06-18 15:10:00,485.3,485.56,485.28,485.44,4853.0,480.3064,480.5637,480.2866,480.445,4853.0
2021-06-18 15:15:00,485.3,485.53,485.08,485.53,5723.0,480.3064,480.534,480.0887,480.534,5723.0
2021-06-18 15:20:00,485.46,486.02,485.36,486.02,4188.0,480.4648,481.019,480.3658,481.019,4188.0
2021-06-18 15:25:00,485.97,486.2,485.45,485.51,9135.0,480.9695,481.1971,480.4549,480.5142,9135.0
2021-06-18 15:30:00,485.18,485.38,484.82,484.92,7113.0,480.1876,480.3856,479.8313,479.9303,7113.0
2021-06-18 15:35:00,484.84,484.96,484.39,484.62,6256.0,479.8511,479.9699,479.4058,479.6334,6256.0
2021-06-18 15:40:00,484.54,485.06,484.49,484.99,9680.0,479.5542,480.0689,479.5047,479.9996,9680.0
2021-06-18 15:45:00,485.05,485.13,483.73,483.84,14392.0,480.059,480.1382,478.7526,478.8614,14392.0
2021-06-18 15:50:00,484.06,485.09,483.85,484.8,38469.0,479.0792,480.0986,478.8713,479.8116,38469.0
2021-06-18 15:55:00,484.8,484.8,481.83,483.07,188470.0,479.8116,479.8116,476.8721,478.0994,188470.0
2021-06-21 09:30:00,484.22,486.0,481.13,482.16,36499.0,479.2375,480.9992,476.1793,477.1987,36499.0
2021-06-21 09:35:00,481.49,482.2,477.55,477.56,12129.0,476.5356,477.2383,472.6362,472.646,12129.0
2021-06-21 09:40:00,478.02,479.39,476.72,479.39,12554.0,473.1013,474.4572,471.8147,474.4572,12554.0
2021-06-21 09:45:00,479.11,479.12,477.5,478.29,17329.0,474.1801,474.19,472.5867,473.3685,17329.0
2021-06-21 09:50:00,478.16,478.57,477.63,477.8,9333.0,473.2399,473.6457,472.7153,472.8836,9333.0
2021-06-21 09:55:00,478.15,479.92,477.97,479.7,17333.0,473.23,474.9818,473.0518,474.764,17333.0
2021-06-21 10:00:00,479.72,481.64,479.34,481.13,9578.0,474.7838,476.6841,474.4077,476.1793,9578.0
2021-06-21 10:05:00,481.1,482.27,481.08,482.1,7731.0,476.1496,477.3076,476.1298,477.1393,7731.0
2021-06-21 10:10:00,481.95,481.99,481.46,481.99,5806.0,476.9909,477.0305,476.5059,477.0305,5806.0
2021-06-21 10:15:00,482.06,483.03,482.06,483.03,4818.0,477.0997,478.0598,477.0997,478.0598,4818.0
2021-06-21 10:20:00,482.92,483.04,482.14,482.3,6289.0,477.9509,478.0697,477.1789,477.3373,6289.0
2021-06-21 10:25:00,482.26,483.65,482.26,483.65,7600.0,477.2977,478.6734,477.2977,478.6734,7600.0
2021-06-21 10:30:00,483.82,484.42,483.58,484.04,7802.0,478.8416,479.4355,478.6041,479.0594,7802.0
2021-06-21 10:35:00,484.04,484.7,484.02,484.34,7579.0,479.0594,479.7126,479.0396,479.3563,7579.0
2021-06-21 10:40:00,484.31,484.6,483.95,484.15,8600.0,479.3266,479.6136,478.9703,479.1682,8600.0
2021-06-21 10:45:00,484.12,484.94,484.12,484.88,7444.0,479.1385,479.9501,479.1385,479.8907,7444.0
2021-06-21 10:50:00,484.82,485.31,484.8,484.88,10727.0,479.8313,480.3163,479.8116,479.8907,10727.0
2021-06-21 10:55:00,485.03,485.57,485.0,485.01,6304.0,480.0392,480.5736,480.0095,480.0194,6304.0
2021-06-21 11:00:00,485.07,486.73,485.07,486.6,7442.0,480.0788,481.7217,480.0788,481.593,7442.0
2021-06-21 11:05:00,486.6,487.0,486.26,486.49,7220.0,481.593,481.9889,481.2565,481.4842,7220.0
2021-06-21 11:10:00,486.32,486.35,484.71,484.71,7134.0,481.3159,481.3456,479.7225,479.7225,7134.0
2021-06-21 11:15:00,484.98,485.64,484.96,485.47,8033.0,479.9897,480.6429,479.9699,480.4747,8033.0
2021-06-21 11:20:00,485.35,485.35,484.16,484.85,13384.0,480.3559,480.3559,479.1781,479.861,13384.0
2021-06-21 11:25:00,484.74,485.01,484.17,484.27,6205.0,479.7522,480.0194,479.188,479.287,6205.0
2021-06-21 11:30:00,484.38,484.75,484.07,484.6,5335.0,479.3959,479.7621,479.0891,479.6136,5335.0
2021-06-21 11:35:00,484.66,484.86,484.44,484.8,5367.0,479.673,479.8709,479.4553,479.8116,5367.0
2021-06-21 11:40:00,484.8,485.19,484.8,484.81,6579.0,479.8116,480.1975,479.8116,479.8214,6579.0
2021-06-21 11:45:00,484.96,484.96,484.22,484.7,4518.0,479.9699,479.9699,479.2375,479.7126,4518.0
2021-06-21 11:50:00,484.75,484.75,483.63,483.63,3154.0,479.7621,479.7621,478.6536,478.6536,3154.0
2021-06-21 11:55:00,483.67,484.19,483.5,483.93,4853.0,478.6932,479.2078,478.5249,478.9505,4853.0
2021-06-21 12:00:00,484.03,484.16,483.79,483.99,4736.0,479.0495,479.1781,478.8119,479.0099,4736.0
2021-06-21 12:05:00,484.0,484.28,484.0,484.0,3115.0,479.0198,479.2969,479.0198,479.0198,3115.0
2021-06-21 12:10:00,484.22,484.22,483.85,484.0,3855.0,479.2375,479.2375,478.8713,479.0198,3855.0
2021-06-21 12:15:00,483.98,484.22,483.91,484.1,2100.0,479.0,479.2375,478.9307,479.1188,2100.0
2021-06-21 12:20:00,483.95,484.16,483.76,483.8,6780.0,478.9703,479.1781,478.7823,478.8218,6780.0
2021-06-21 12:25:00,484.0,484.21,483.92,484.2,7249.0,479.0198,479.2276,478.9406,479.2177,7249.0
2021-06-21 12:30:00,484.18,484.35,484.03,484.27,9727.0,479.1979,479.3662,479.0495,479.287,9727.0
2021-06-21 12:35:00,484.25,484.34,483.8,483.8,2936.0,479.2672,479.3563,478.8218,478.8218,2936.0
2021-06-21 12:40:00,484.03,484.18,483.91,484.05,4904.0,479.0495,479.1979,478.9307,479.0693,4904.0
2021-06-21 12:45:00,484.05,484.21,483.85,483.85,4704.0,479.0693,479.2276,478.8713,478.8713,4704.0
2021-06-21 12:50:00,483.61,484.08,483.55,484.06,4392.0,478.6338,479.099,478.5744,479.0792,4392.0
2021-06-21 12:55:00,483.79,484.03,483.51,483.96,3556.0,478.8119,479.0495,478.5348,478.9802,3556.0
2021-06-21 13:00:00,483.99,484.14,483.89,483.99,3335.0,479.0099,479.1583,478.9109,479.0099,3335.0
2021-06-21 13:05:00,483.86,483.91,483.64,483.81,2428.0,478.8812,478.9307,478.6635,478.8317,2428.0
2021-06-21 13:10:00,483.89,484.04,483.6,483.6,3923.0,478.9109,479.0594,478.6239,478.6239,3923.0
2021-06-21 13:15:00,483.35,483.6,483.22,483.41,2941.0,478.3765,478.6239,478.2478,478.4359,2941.0
2021-06-21 13:20:00,483.53,483.53,482.97,482.99,4984.0,478.5546,478.5546,478.0004,478.0202,4984.0
2021-06-21 13:25:00,483.06,483.22,482.81,482.94,4362.0,478.0895,478.2478,477.842,477.9707,4362.0
2021-06-21 13:30:00,482.99,483.51,482.99,483.42,3639.0,478.0202,478.5348,478.0202,478.4458,3639.0
2021-06-21 13:35:00,483.53,483.78,483.44,483.54,5233.0,478.5546,478.802,478.4655,478.5645,5233.0
2021-06-21 13:40:00,483.56,484.12,483.56,484.01,3952.0,478.5843,479.1385,478.5843,479.0297,3952.0
2021-06-21 13:45:00,484.12,484.33,484.04,484.22,3779.0,479.1385,479.3464,479.0594,479.2375,3779.0
2021-06-21 13:50:00,484.1,484.52,484.1,484.42,3688.0,479.1188,479.5344,479.1188,479.4355,3688.0
2021-06-21 13:55:00,484.41,484.43,483.7,483.85,6151.0,479.4256,479.4454,478.7229,478.8713,6151.0
2021-06-21 14:00:00,483.7,484.35,483.7,483.87,11273.0,478.7229,479.3662,478.7229,478.8911,11273.0
2021-06-21 14:05:00,483.89,484.49,483.79,484.37,2400.0,478.9109,479.5047,478.8119,479.386,2400.0
2021-06-21 14:10:00,484.35,484.37,483.88,484.02,4977.0,479.3662,479.386,478.901,479.0396,4977.0
2021-06-21 14:15:00,484.02,484.19,483.77,483.97,5012.0,479.0396,479.2078,478.7921,478.9901,5012.0
2021-06-21 14:20:00,483.79,483.98,483.69,483.81,2423.0,478.8119,479.0,478.713,478.8317,2423.0
2021-06-21 14:25:00,483.87,483.99,483.73,483.79,2655.0,478.8911,479.0099,478.7526,478.8119,2655.0
2021-06-21 14:30:00,483.86,484.13,483.77,484.13,5951.0,478.8812,479.1484,478.7921,479.1484,5951.0
2021-06-21 14:35:00,484.11,484.39,483.97,484.2,3606.0,479.1287,479.4058,478.9901,479.2177,3606.0
2021-06-21 14:40:00,484.25,484.31,484.17,484.31,3092.0,479.2672,479.3266,479.188,479.3266,3092.0
2021-06-21 14:45:00,484.23,484.31,483.94,484.02,4239.0,479.2474,479.3266,478.9604,479.0396,4239.0
2021-06-21 14:50:00,483.94,484.12,483.72,483.96,4166.0,478.9604,479.1385,478.7427,478.9802,4166.0
2021-06-21 14:55:00,483.88,484.25,483.88,484.2,2812.0,478.901,479.2672,478.901,479.2177,2812.0
2021-06-21 15:00:00,484.05,484.42,484.04,484.08,5401.0,479.0693,479.4355,479.0594,479.099,5401.0
2021-06-21 15:05:00,484.05,484.4,484.05,484.31,4354.0,479.0693,479.4157,479.0693,479.3266,4354.0
2021-06-21 15:10:00,484.21,484.27,483.84,483.98,2885.0,479.2276,479.287,478.8614,479.0,2885.0
2021-06-21 15:15:00,483.84,484.13,483.66,483.91,4478.0,478.8614,479.1484,478.6833,478.9307,4478.0
2021-06-21 15:20:00,484.0,484.24,483.85,484.1,10071.0,479.0198,479.2573,478.8713,479.1188,10071.0
2021-06-21 15:25:00,484.18,484.18,483.74,484.12,7644.0,479.1979,479.1979,478.7625,479.1385,7644.0
2021-06-21 15:30:00,484.04,484.14,483.82,483.82,7806.0,479.0594,479.1583,478.8416,478.8416,7806.0
2021-06-21 15:35:00,483.84,483.84,483.32,483.41,4035.0,478.8614,478.8614,478.3468,478.4359,4035.0
2021-06-21 15:40:00,483.52,483.52,482.79,483.22,9988.0,478.5447,478.5447,477.8222,478.2478,9988.0
2021-06-21 15:45:00,483.24,483.35,482.79,482.79,8086.0,478.2676,478.3765,477.8222,477.8222,8086.0
2021-06-21 15:50:00,482.9,483.77,482.75,483.77,15620.0,477.9311,478.7921,477.7826,478.7921,15620.0
2021-06-21 15:55:00,483.66,483.79,483.08,483.32,28468.0,478.6833,478.8119,478.1092,478.3468,28468.0
2021-06-22 09:30:00,484.32,486.27,482.97,485.86,47953.0,479.3365,481.2664,478.0004,480.8606,47953.0
2021-06-22 09:35:00,485.7,487.0,485.63,486.0,13972.0,480.7023,481.9889,480.633,480.9992,13972.0
2021-06-22 09:40:00,485.92,486.26,484.82,484.95,24342.0,480.92,481.2565,479.8313,479.96,24342.0
2021-06-22 09:45:00,484.48,485.17,483.94,484.74,23653.0,479.4948,480.1777,478.9604,479.7522,23653.0
2021-06-22 09:50:00,484.94,485.7,484.32,485.53,8723.0,479.9501,480.7023,479.3365,480.534,8723.0
2021-06-22 09:55:00,485.86,486.21,484.75,484.75,13135.0,480.8606,481.207,479.7621,479.7621,13135.0
2021-06-22 10:00:00,484.64,485.36,484.61,485.36,9362.0,479.6532,480.3658,479.6235,480.3658,9362.0
2021-06-22 10:05:00,485.13,485.94,484.8,485.7,11961.0,480.1382,480.9398,479.8116,480.7023,11961.0
2021-06-22 10:10:00,485.36,485.87,485.19,485.81,6932.0,480.3658,480.8705,480.1975,480.8112,6932.0
2021-06-22 10:15:00,485.88,486.07,485.58,485.9,6150.0,480.8804,481.0685,480.5835,480.9002,6150.0
2021-06-22 10:20:00,486.05,487.5,485.88,487.09,5797.0,481.0487,482.4838,480.8804,482.078,5797.0
2021-06-22 10:25:00,486.94,487.86,486.79,487.43,6137.0,481.9295,482.8401,481.7811,482.4145,6137.0
2021-06-22 10:30:00,487.28,487.45,486.8,487.04,6578.0,482.266,482.4343,481.791,482.0285,6578.0
2021-06-22 10:35:00,487.56,487.65,487.38,487.48,3980.0,482.5432,482.6322,482.365,482.464,3980.0
2021-06-22 10:40:00,487.43,487.85,486.95,487.85,5614.0,482.4145,482.8302,481.9394,482.8302,5614.0
2021-06-22 10:45:00,487.81,488.47,487.7,488.47,9806.0,482.7906,483.4438,482.6817,483.4438,9806.0
2021-06-22 10:50:00,488.61,488.8,487.77,488.33,25681.0,483.5823,483.7704,482.751,483.3052,25681.0
2021-06-22 10:55:00,488.22,488.88,488.21,488.8,5332.0,483.1964,483.8496,483.1865,483.7704,5332.0
2021-06-22 11:00:00,489.0,489.06,488.08,488.2,5704.0,483.9683,484.0277,483.0578,483.1766,5704.0
2021-06-22 11:05:00,488.27,488.5,487.92,488.31,16097.0,483.2458,483.4735,482.8994,483.2854,16097.0
2021-06-22 11:10:00,488.31,488.65,488.31,488.65,5863.0,483.2854,483.6219,483.2854,483.6219,5863.0
2021-06-22 11:15:00,488.82,489.09,488.33,488.72,5932.0,483.7902,484.0574,483.3052,483.6912,5932.0
2021-06-22 11:20:00,488.61,488.98,488.22,488.95,5431.0,483.5823,483.9485,483.1964,483.9188,5431.0
2021-06-22 11:25:00,488.95,489.45,488.9,489.1,7106.0,483.9188,484.4137,483.8694,484.0673,7106.0
2021-06-22 11:30:00,489.13,489.48,488.89,489.48,3327.0,484.097,484.4434,483.8595,484.4434,3327.0
2021-06-22 11:35:00,489.26,489.51,489.24,489.36,4035.0,484.2257,484.4731,484.2059,484.3246,4035.0
2021-06-22 11:40:00,489.36,489.42,488.44,488.55,2939.0,484.3246,484.384,483.4141,483.523,2939.0
2021-06-22 11:45:00,488.56,488.79,488.33,488.52,5040.0,483.5329,483.7605,483.3052,483.4933,5040.0
2021-06-22 11:50:00,488.47,488.71,488.34,488.53,23539.0,483.4438,483.6813,483.3151,483.5032,23539.0
2021-06-22 11:55:00,488.52,488.65,488.14,488.22,8093.0,483.4933,483.6219,483.1172,483.1964,8093.0
2021-06-22 12:00:00,488.22,488.7,488.21,488.7,22126.0,483.1964,483.6714,483.1865,483.6714,22126.0
2021-06-22 12:05:00,488.7,489.3,488.7,489.3,4406.0,483.6714,484.2652,483.6714,484.2652,4406.0
2021-06-22 12:10:00,489.22,489.67,489.22,489.47,12433.0,484.1861,484.6314,484.1861,484.4335,12433.0
2021-06-22 12:15:00,489.53,489.53,488.86,489.09,14931.0,484.4929,484.4929,483.8298,484.0574,14931.0
2021-06-22 12:20:00,489.07,489.18,488.94,489.0,3689.0,484.0376,484.1465,483.909,483.9683,3689.0
2021-06-22 12:25:00,489.04,489.42,489.04,489.38,4707.0,484.0079,484.384,484.0079,484.3444,4707.0
2021-06-22 12:30:00,489.41,489.41,488.83,489.29,15021.0,484.3741,484.3741,483.8001,484.2554,15021.0
2021-06-22 12:35:00,489.44,489.92,489.43,489.49,6241.0,484.4038,484.8789,484.3939,484.4533,6241.0
2021-06-22 12:40:00,489.6,489.6,489.06,489.13,19712.0,484.5622,484.5622,484.0277,484.097,19712.0
2021-06-22 12:45:00,489.14,489.28,489.07,489.28,4382.0,484.1069,484.2455,484.0376,484.2455,4382.0
2021-06-22 12:50:00,489.28,489.49,489.24,489.36,5052.0,484.2455,484.4533,484.2059,484.3246,5052.0
2021-06-22 12:55:00,489.47,489.63,489.24,489.32,5697.0,484.4335,484.5919,484.2059,484.285,5697.0
2021-06-22 13:00:00,489.23,489.49,489.11,489.49,4595.0,484.196,484.4533,484.0772,484.4533,4595.0
2021-06-22 13:05:00,489.57,489.59,489.35,489.58,5426.0,484.5325,484.5523,484.3147,484.5424,5426.0
2021-06-22 13:10:00,489.52,490.01,489.52,489.91,31855.0,484.483,484.9679,484.483,484.869,31855.0
2021-06-22 13:15:00,489.83,489.91,489.57,489.78,18143.0,484.7898,484.869,484.5325,484.7403,18143.0
2021-06-22 13:20:00,489.7,490.1,489.36,490.08,61312.0,484.6611,485.057,484.3246,485.0372,61312.0
2021-06-22 13:25:00,490.39,490.69,489.81,489.96,6379.0,485.344,485.6409,484.77,484.9185,6379.0
2021-06-22 13:30:00,490.0,490.3,489.88,489.94,9844.0,484.958,485.255,484.8393,484.8987,9844.0
2021-06-22 13:35:00,489.95,490.44,489.82,490.28,9027.0,484.9086,485.3935,484.7799,485.2352,9027.0
2021-06-22 13:40:00,490.29,490.29,489.04,489.31,26667.0,485.2451,485.2451,484.0079,484.2751,26667.0
2021-06-22 13:45:00,489.31,489.31,488.72,488.72,8752.0,484.2751,484.2751,483.6912,483.6912,8752.0
2021-06-22 13:50:00,488.7,489.43,488.68,489.21,16219.0,483.6714,484.3939,483.6516,484.1762,16219.0
2021-06-22 13:55:00,489.06,489.28,488.99,489.04,4925.0,484.0277,484.2455,483.9584,484.0079,4925.0
2021-06-22 14:00:00,488.96,489.29,488.58,489.0,10180.0,483.9287,484.2554,483.5527,483.9683,10180.0
2021-06-22 14:05:00,488.83,489.1,488.57,488.9,6042.0,483.8001,484.0673,483.5428,483.8694,6042.0
2021-06-22 14:10:00,488.89,489.32,488.63,488.72,4987.0,483.8595,484.285,483.6021,483.6912,4987.0
2021-06-22 14:15:00,488.76,488.84,488.58,488.68,4367.0,483.7308,483.81,483.5527,483.6516,4367.0
2021-06-22 14:20:00,488.63,488.65,488.25,488.5,9830.0,483.6021,483.6219,483.2261,483.4735,9830.0
2021-06-22 14:25:00,488.68,488.89,488.28,488.51,17967.0,483.6516,483.8595,483.2557,483.4834,17967.0
2021-06-22 14:30:00,488.56,488.95,488.48,488.87,3354.0,483.5329,483.9188,483.4537,483.8397,3354.0
2021-06-22 14:35:00,488.98,489.2,488.56,489.04,6673.0,483.9485,484.1663,483.5329,484.0079,6673.0
2021-06-22 14:40:00,488.97,489.23,488.88,488.88,6983.0,483.9386,484.196,483.8496,483.8496,6983.0
2021-06-22 14:45:00,488.95,489.24,488.84,489.19,13774.0,483.9188,484.2059,483.81,484.1564,13774.0
2021-06-22 14:50:00,489.31,489.41,488.93,489.33,4574.0,484.2751,484.3741,483.8991,484.2949,4574.0
2021-06-22 14:55:00,489.33,489.83,489.31,489.67,6579.0,484.2949,484.7898,484.2751,484.6314,6579.0
2021-06-22 15:00:00,489.8,489.9,489.42,489.85,6948.0,484.7601,484.8591,484.384,484.8096,6948.0
2021-06-22 15:05:00,489.85,490.7,489.73,490.69,10937.0,484.8096,485.6508,484.6908,485.6409,10937.0
2021-06-22 15:10:00,490.54,491.3,490.54,491.2,13118.0,485.4925,486.2447,485.4925,486.1457,13118.0
2021-06-22 15:15:00,491.34,491.52,490.82,490.85,13375.0,486.2843,486.4624,485.7696,485.7993,13375.0
2021-06-22 15:20:00,490.84,491.05,490.57,491.05,5936.0,485.7894,485.9972,485.5222,485.9972,5936.0
2021-06-22 15:25:00,491.16,491.71,491.14,491.36,16614.0,486.1061,486.6504,486.0863,486.3041,16614.0
2021-06-22 15:30:00,491.44,491.58,491.15,491.52,25558.0,486.3832,486.5218,486.0962,486.4624,25558.0
2021-06-22 15:35:00,491.55,491.67,491.23,491.33,19293.0,486.4921,486.6109,486.1754,486.2744,19293.0
2021-06-22 15:40:00,491.33,492.0,491.3,491.78,20164.0,486.2744,486.9375,486.2447,486.7197,20164.0
2021-06-22 15:45:00,491.79,492.4,491.69,491.93,36920.0,486.7296,487.3333,486.6307,486.8682,36920.0
2021-06-22 15:50:00,491.93,492.03,491.18,491.74,96890.0,486.8682,486.9672,486.1259,486.6801,96890.0
2021-06-22 15:55:00,491.84,492.34,491.45,492.11,72030.0,486.7791,487.274,486.3931,487.0463,72030.0
2021-06-23 09:30:00,490.89,492.33,489.14,491.99,72941.0,485.8389,487.2641,484.1069,486.9276,72941.0
2021-06-23 09:35:00,491.97,491.97,490.55,491.02,8208.0,486.9078,486.9078,485.5024,485.9675,8208.0
2021-06-23 09:40:00,490.83,491.23,490.66,490.73,12569.0,485.7795,486.1754,485.6113,485.6805,12569.0
2021-06-23 09:45:00,490.73,491.5,490.35,491.05,10538.0,485.6805,486.4426,485.3044,485.9972,10538.0
2021-06-23 09:50:00,490.92,491.19,489.43,489.43,4459.0,485.8686,486.1358,484.3939,484.3939,4459.0
2021-06-23 09:55:00,489.71,490.67,489.66,490.23,12712.0,484.671,485.6212,484.6215,485.1857,12712.0
2021-06-23 10:00:00,490.35,491.95,490.32,491.32,29938.0,485.3044,486.888,485.2748,486.2645,29938.0
2021-06-23 10:05:00,490.96,491.67,490.8,491.38,4330.0,485.9082,486.6109,485.7498,486.3238,4330.0
2021-06-23 10:10:00,491.05,491.05,490.12,490.53,5786.0,485.9972,485.9972,485.0768,485.4826,5786.0
2021-06-23 10:15:00,490.87,491.23,490.28,490.57,7166.0,485.8191,486.1754,485.2352,485.5222,7166.0
2021-06-23 10:20:00,490.56,490.58,489.42,489.74,6165.0,485.5123,485.5321,484.384,484.7007,6165.0
2021-06-23 10:25:00,489.62,490.85,489.61,490.39,6999.0,484.582,485.7993,484.5721,485.344,6999.0
2021-06-23 10:30:00,490.41,490.56,490.04,490.18,15359.0,485.3638,485.5123,484.9976,485.1362,15359.0
2021-06-23 10:35:00,490.25,491.31,489.9,491.31,25957.0,485.2055,486.2546,484.8591,486.2546,25957.0
2021-06-23 10:40:00,491.29,491.41,490.54,490.82,10113.0,486.2348,486.3535,485.4925,485.7696,10113.0
2021-06-23 10:45:00,490.96,491.13,490.86,490.86,4540.0,485.9082,486.0764,485.8092,485.8092,4540.0
2021-06-23 10:50:00,490.96,491.0,490.38,490.52,4040.0,485.9082,485.9478,485.3341,485.4727,4040.0
2021-06-23 10:55:00,490.37,490.82,490.0,490.68,9550.0,485.3242,485.7696,484.958,485.631,9550.0
2021-06-23 11:00:00,490.83,491.11,490.38,490.77,11895.0,485.7795,486.0566,485.3341,485.7201,11895.0
2021-06-23 11:05:00,490.73,491.57,490.73,491.49,9552.0,485.6805,486.5119,485.6805,486.4327,9552.0
2021-06-23 11:10:00,491.53,492.87,491.13,492.87,9996.0,486.4723,487.7985,486.0764,487.7985,9996.0
2021-06-23 11:15:00,492.87,492.88,492.2,492.74,12703.0,487.7985,487.8084,487.1354,487.6699,12703.0
2021-06-23 11:20:00,492.68,492.73,492.35,492.35,2815.0,487.6105,487.66,487.2839,487.2839,2815.0
2021-06-23 11:25:00,492.26,492.5,491.95,492.22,16644.0,487.1948,487.4323,486.888,487.1552,16644.0
2021-06-23 11:30:00,492.31,492.39,491.94,492.21,11949.0,487.2443,487.3235,486.8781,487.1453,11949.0
2021-06-23 11:35:00,492.06,492.16,491.83,491.83,3124.0,486.9968,487.0958,486.7692,486.7692,3124.0
2021-06-23 11:40:00,491.98,492.07,491.74,491.95,11991.0,486.9177,487.0067,486.6801,486.888,11991.0
2021-06-23 11:45:00,492.0,492.3,491.89,492.02,48576.0,486.9375,487.2344,486.8286,486.9573,48576.0
2021-06-23 11:50:00,492.06,492.07,491.47,491.76,4568.0,486.9968,487.0067,486.4129,486.6999,4568.0
2021-06-23 11:55:00,491.72,492.04,491.53,492.04,9956.0,486.6603,486.9771,486.4723,486.9771,9956.0
2021-06-23 12:00:00,492.05,492.25,491.8,492.25,22416.0,486.987,487.1849,486.7395,487.1849,22416.0
2021-06-23 12:05:00,492.11,492.45,491.9,492.4,4367.0,487.0463,487.3828,486.8385,487.3333,4367.0
2021-06-23 12:10:00,492.29,492.41,492.18,492.41,3194.0,487.2245,487.3432,487.1156,487.3432,3194.0
2021-06-23 12:15:00,492.42,492.57,492.24,492.48,4193.0,487.3531,487.5016,487.175,487.4125,4193.0
2021-06-23 12:20:00,492.48,492.48,492.11,492.16,10409.0,487.4125,487.4125,487.0463,487.0958,10409.0
2021-06-23 12:25:00,492.12,492.78,492.09,492.73,12972.0,487.0562,487.7094,487.0265,487.66,12972.0
2021-06-23 12:30:00,492.8,492.83,492.45,492.48,10811.0,487.7292,487.7589,487.3828,487.4125,10811.0
2021-06-23 12:35:00,492.45,492.47,492.3,492.3,3950.0,487.3828,487.4026,487.2344,487.2344,3950.0
2021-06-23 12:40:00,492.39,493.02,492.38,493.02,10117.0,487.3235,487.947,487.3136,487.947,10117.0
2021-06-23 12:45:00,493.0,493.3,492.99,493.09,3200.0,487.9272,488.2241,487.9173,488.0162,3200.0
2021-06-23 12:50:00,493.11,493.25,492.81,492.81,3193.0,488.036,488.1746,487.7391,487.7391,3193.0
2021-06-23 12:55:00,492.79,492.87,492.42,492.72,3477.0,487.7193,487.7985,487.3531,487.6501,3477.0
2021-06-23 13:00:00,492.68,492.75,492.47,492.49,1935.0,487.6105,487.6797,487.4026,487.4224,1935.0
2021-06-23 13:05:00,492.34,492.35,491.96,492.3,6259.0,487.274,487.2839,486.8979,487.2344,6259.0
2021-06-23 13:10:00,492.2,492.54,492.15,492.54,7017.0,487.1354,487.4719,487.0859,487.4719,7017.0
2021-06-23 13:15:00,492.55,492.58,492.28,492.41,1808.0,487.4818,487.5115,487.2146,487.3432,1808.0
2021-06-23 13:20:00,492.25,492.32,491.99,492.17,6453.0,487.1849,487.2542,486.9276,487.1057,6453.0
2021-06-23 13:25:00,492.25,492.31,491.96,492.31,10888.0,487.1849,487.2443,486.8979,487.2443,10888.0
2021-06-23 13:30:00,492.38,492.45,492.0,492.01,5393.0,487.3136,487.3828,486.9375,486.9474,5393.0
2021-06-23 13:35:00,492.03,492.49,491.98,492.34,22528.0,486.9672,487.4224,486.9177,487.274,22528.0
2021-06-23 13:40:00,492.29,492.56,492.14,492.3,3392.0,487.2245,487.4917,487.076,487.2344,3392.0
2021-06-23 13:45:00,492.31,492.48,492.23,492.24,4231.0,487.2443,487.4125,487.1651,487.175,4231.0
2021-06-23 13:50:00,492.3,492.63,492.0,492.5,25419.0,487.2344,487.561,486.9375,487.4323,25419.0
2021-06-23 13:55:00,492.53,492.57,492.33,492.39,1750.0,487.462,487.5016,487.2641,487.3235,1750.0
2021-06-23 14:00:00,492.38,492.61,492.0,492.28,4369.0,487.3136,487.5412,486.9375,487.2146,4369.0
2021-06-23 14:05:00,492.25,492.79,492.2,492.67,10336.0,487.1849,487.7193,487.1354,487.6006,10336.0
2021-06-23 14:10:00,492.75,492.88,492.59,492.65,5084.0,487.6797,487.8084,487.5214,487.5808,5084.0
2021-06-23 14:15:00,492.55,492.7,492.39,492.59,2609.0,487.4818,487.6303,487.3235,487.5214,2609.0
2021-06-23 14:20:00,492.63,492.71,492.31,492.4,10726.0,487.561,487.6402,487.2443,487.3333,10726.0
2021-06-23 14:25:00,492.32,492.81,492.32,492.45,10762.0,487.2542,487.7391,487.2542,487.3828,10762.0
2021-06-23 14:30:00,492.48,492.73,492.39,492.65,7255.0,487.4125,487.66,487.3235,487.5808,7255.0
2021-06-23 14:35:00,492.79,493.02,492.7,493.02,2502.0,487.7193,487.947,487.6303,487.947,2502.0
2021-06-23 14:40:00,492.97,493.38,492.85,493.28,7870.0,487.8975,488.3033,487.7787,488.2043,7870.0
2021-06-23 14:45:00,493.32,493.82,493.32,493.63,4143.0,488.2439,488.7387,488.2439,488.5507,4143.0
2021-06-23 14:50:00,493.36,493.88,493.36,493.59,4084.0,488.2835,488.7981,488.2835,488.5111,4084.0
2021-06-23 14:55:00,493.53,493.76,493.44,493.76,2736.0,488.4517,488.6794,488.3626,488.6794,2736.0
2021-06-23 15:00:00,493.75,493.78,493.31,493.49,5289.0,488.6695,488.6991,488.234,488.4121,5289.0
2021-06-23 15:05:00,493.49,493.53,493.1,493.11,4229.0,488.4121,488.4517,488.0261,488.036,4229.0
2021-06-23 15:10:00,493.18,493.42,493.17,493.3,3339.0,488.1053,488.3429,488.0954,488.2241,3339.0
2021-06-23 15:15:00,493.31,493.76,493.31,493.5,8611.0,488.234,488.6794,488.234,488.422,8611.0
2021-06-23 15:20:00,493.53,493.6,493.34,493.6,2425.0,488.4517,488.521,488.2637,488.521,2425.0
2021-06-23 15:25:00,493.6,493.89,493.39,493.88,4894.0,488.521,488.808,488.3132,488.7981,4894.0
2021-06-23 15:30:00,493.81,494.09,493.71,494.0,7271.0,488.7288,489.006,488.6299,488.9169,7271.0
2021-06-23 15:35:00,493.88,493.92,493.44,493.91,6333.0,488.7981,488.8377,488.3626,488.8278,6333.0
2021-06-23 15:40:00,493.91,494.16,493.83,493.92,7978.0,488.8278,489.0752,488.7486,488.8377,7978.0
2021-06-23 15:45:00,493.86,494.12,493.68,493.86,15296.0,488.7783,489.0357,488.6002,488.7783,15296.0
2021-06-23 15:50:00,493.73,493.85,493.34,493.75,16198.0,488.6497,488.7684,488.2637,488.6695,16198.0
2021-06-23 15:55:00,493.66,494.1,493.24,494.01,47885.0,488.5804,489.0159,488.1647,488.9268,47885.0
2021-06-24 09:30:00,495.0,496.88,493.58,496.79,41994.0,489.9066,491.7673,488.5012,491.6782,41994.0
2021-06-24 09:35:00,496.88,496.88,495.41,496.81,6971.0,491.7673,491.7673,490.3124,491.698,6971.0
2021-06-24 09:40:00,496.8,497.86,496.65,496.72,5833.0,491.6881,492.7372,491.5396,491.6089,5833.0
2021-06-24 09:45:00,497.1,497.36,496.65,497.36,5683.0,491.985,492.2423,491.5396,492.2423,5683.0
2021-06-24 09:50:00,497.65,498.43,496.6,496.89,7698.0,492.5293,493.3013,491.4901,491.7771,7698.0
2021-06-24 09:55:00,496.79,497.34,495.12,495.49,38017.0,491.6782,492.2225,490.0254,490.3916,38017.0
2021-06-24 10:00:00,495.4,496.03,495.0,495.7,14800.0,490.3025,490.926,489.9066,490.5994,14800.0
2021-06-24 10:05:00,495.8,496.54,495.7,496.48,19539.0,490.6984,491.4307,490.5994,491.3714,19539.0
2021-06-24 10:10:00,496.5,496.76,496.24,496.43,8305.0,491.3912,491.6485,491.1338,491.3219,8305.0
2021-06-24 10:15:00,496.46,496.85,496.35,496.6,8491.0,491.3516,491.7376,491.2427,491.4901,8491.0
2021-06-24 10:20:00,496.64,497.14,496.5,497.03,3051.0,491.5297,492.0246,491.3912,491.9157,3051.0
2021-06-24 10:25:00,496.91,497.47,496.66,497.44,17185.0,491.7969,492.3512,491.5495,492.3215,17185.0
2021-06-24 10:30:00,497.41,497.59,497.11,497.34,4218.0,492.2918,492.4699,491.9949,492.2225,4218.0
2021-06-24 10:35:00,497.38,497.95,497.38,497.95,16939.0,492.2621,492.8262,492.2621,492.8262,16939.0
2021-06-24 10:40:00,497.7,497.99,497.47,497.91,26524.0,492.5788,492.8658,492.3512,492.7867,26524.0
2021-06-24 10:45:00,497.74,497.74,497.1,497.35,18908.0,492.6184,492.6184,491.985,492.2324,18908.0
2021-06-24 10:50:00,497.34,497.41,496.68,496.74,36931.0,492.2225,492.2918,491.5693,491.6287,36931.0
2021-06-24 10:55:00,496.79,497.27,496.78,497.23,4348.0,491.6782,492.1532,491.6683,492.1137,4348.0
2021-06-24 11:00:00,497.14,497.14,496.48,496.48,3496.0,492.0246,492.0246,491.3714,491.3714,3496.0
2021-06-24 11:05:00,496.33,496.38,495.68,495.74,3718.0,491.2229,491.2724,490.5796,490.639,3718.0
2021-06-24 11:10:00,495.68,495.68,494.24,494.24,4378.0,490.5796,490.5796,489.1544,489.1544,4378.0
2021-06-24 11:15:00,494.33,494.51,494.02,494.08,4645.0,489.2435,489.4216,488.9367,488.9961,4645.0
2021-06-24 11:20:00,494.13,494.65,493.55,494.65,13596.0,489.0455,489.5602,488.4715,489.5602,13596.0
2021-06-24 11:25:00,494.68,494.96,494.52,494.74,9670.0,489.5899,489.867,489.4315,489.6493,9670.0
2021-06-24 11:30:00,494.83,494.99,494.51,494.79,4342.0,489.7383,489.8967,489.4216,489.6988,4342.0
2021-06-24 11:35:00,494.72,495.11,494.62,494.84,15504.0,489.6295,490.0155,489.5305,489.7482,15504.0
2021-06-24 11:40:00,494.81,494.92,494.52,494.72,8606.0,489.7186,489.8274,489.4315,489.6295,8606.0
2021-06-24 11:45:00,494.64,494.97,494.51,494.97,5206.0,489.5503,489.8769,489.4216,489.8769,5206.0
2021-06-24 11:50:00,494.85,494.87,494.61,494.74,6735.0,489.7581,489.7779,489.5206,489.6493,6735.0
2021-06-24 11:55:00,494.61,494.82,493.68,493.75,7752.0,489.5206,489.7284,488.6002,488.6695,7752.0
2021-06-24 12:00:00,493.77,494.25,493.58,494.25,2904.0,488.6893,489.1643,488.5012,489.1643,2904.0
2021-06-24 12:05:00,494.48,494.84,494.47,494.75,4553.0,489.3919,489.7482,489.382,489.6592,4553.0
2021-06-24 12:10:00,494.74,495.08,494.6,494.86,5082.0,489.6493,489.9858,489.5107,489.768,5082.0
2021-06-24 12:15:00,494.93,495.2,494.68,494.81,2382.0,489.8373,490.1045,489.5899,489.7186,2382.0
2021-06-24 12:20:00,494.93,495.68,494.89,495.38,3463.0,489.8373,490.5796,489.7977,490.2827,3463.0
2021-06-24 12:25:00,495.36,495.46,495.17,495.29,4184.0,490.2629,490.3619,490.0748,490.1936,4184.0
2021-06-24 12:30:00,495.3,495.48,495.02,495.02,2656.0,490.2035,490.3817,489.9264,489.9264,2656.0
2021-06-24 12:35:00,494.92,495.62,494.91,495.56,2763.0,489.8274,490.5202,489.8175,490.4608,2763.0
2021-06-24 12:40:00,495.5,495.64,495.34,495.49,9505.0,490.4015,490.54,490.2431,490.3916,9505.0
2021-06-24 12:45:00,495.43,495.44,494.99,495.08,5717.0,490.3322,490.3421,489.8967,489.9858,5717.0
2021-06-24 12:50:00,494.91,495.51,494.64,495.41,7335.0,489.8175,490.4113,489.5503,490.3124,7335.0
2021-06-24 12:55:00,495.59,495.85,495.49,495.8,12570.0,490.4905,490.7478,490.3916,490.6984,12570.0
2021-06-24 13:00:00,495.88,496.21,495.67,496.12,4962.0,490.7775,491.1041,490.5697,491.0151,4962.0
2021-06-24 13:05:00,496.09,496.41,496.02,496.35,5318.0,490.9854,491.3021,490.9161,491.2427,5318.0
2021-06-24 13:10:00,496.22,496.71,496.18,496.42,3703.0,491.114,491.599,491.0745,491.312,3703.0
2021-06-24 13:15:00,496.31,496.48,496.16,496.2,2300.0,491.2031,491.3714,491.0547,491.0942,2300.0
2021-06-24 13:20:00,496.09,497.31,496.08,496.86,6910.0,490.9854,492.1928,490.9755,491.7475,6910.0
2021-06-24 13:25:00,496.93,497.04,496.78,496.79,1403.0,491.8167,491.9256,491.6683,491.6782,1403.0
2021-06-24 13:30:00,496.68,496.82,496.38,496.81,4126.0,491.5693,491.7079,491.2724,491.698,4126.0
2021-06-24 13:35:00,496.88,496.88,496.36,496.36,3643.0,491.7673,491.7673,491.2526,491.2526,3643.0
2021-06-24 13:40:00,496.13,496.55,496.13,496.24,4391.0,491.025,491.4406,491.025,491.1338,4391.0
2021-06-24 13:45:00,496.31,496.31,495.68,495.84,6003.0,491.2031,491.2031,490.5796,490.738,6003.0
2021-06-24 13:50:00,495.81,496.61,495.77,496.31,6905.0,490.7083,491.5,490.6687,491.2031,6905.0
2021-06-24 13:55:00,496.33,496.53,495.59,495.59,3625.0,491.2229,491.4209,490.4905,490.4905,3625.0
2021-06-24 14:00:00,495.8,495.95,495.62,495.65,5679.0,490.6984,490.8468,490.5202,490.5499,5679.0
2021-06-24 14:05:00,495.61,496.18,495.47,495.79,4971.0,490.5103,491.0745,490.3718,490.6885,4971.0
2021-06-24 14:10:00,495.85,496.0,495.6,495.81,4509.0,490.7478,490.8963,490.5004,490.7083,4509.0
2021-06-24 14:15:00,495.74,495.87,495.42,495.87,4639.0,490.639,490.7676,490.3223,490.7676,4639.0
2021-06-24 14:20:00,495.87,496.49,495.8,496.3,3941.0,490.7676,491.3813,490.6984,491.1932,3941.0
2021-06-24 14:25:00,496.18,496.33,495.64,495.64,3468.0,491.0745,491.2229,490.54,490.54,3468.0
2021-06-24 14:30:00,495.53,495.92,495.26,495.91,11143.0,490.4311,490.8171,490.1639,490.8072,11143.0
2021-06-24 14:35:00,495.8,495.85,495.58,495.68,4915.0,490.6984,490.7478,490.4806,490.5796,4915.0
2021-06-24 14:40:00,495.68,496.14,495.68,496.04,1591.0,490.5796,491.0349,490.5796,490.9359,1591.0
2021-06-24 14:45:00,495.93,495.98,495.5,495.56,3959.0,490.827,490.8765,490.4015,490.4608,3959.0
2021-06-24 14:50:00,495.54,496.1,495.54,496.06,2819.0,490.441,490.9953,490.441,490.9557,2819.0
2021-06-24 14:55:00,496.01,496.01,495.56,495.8,2129.0,490.9062,490.9062,490.4608,490.6984,2129.0
2021-06-24 15:00:00,495.8,495.92,495.5,495.5,2706.0,490.6984,490.8171,490.4015,490.4015,2706.0
2021-06-24 15:05:00,495.59,495.74,495.5,495.71,5172.0,490.4905,490.639,490.4015,490.6093,5172.0
2021-06-24 15:10:00,495.51,495.83,495.51,495.64,8937.0,490.4113,490.7281,490.4113,490.54,8937.0
2021-06-24 15:15:00,495.69,495.76,495.36,495.64,13682.0,490.5895,490.6588,490.2629,490.54,13682.0
2021-06-24 15:20:00,495.64,495.71,495.41,495.5,16016.0,490.54,490.6093,490.3124,490.4015,16016.0
2021-06-24 15:25:00,495.51,495.7,495.39,495.57,12577.0,490.4113,490.5994,490.2926,490.4707,12577.0
2021-06-24 15:30:00,495.56,495.79,495.47,495.62,7236.0,490.4608,490.6885,490.3718,490.5202,7236.0
2021-06-24 15:35:00,495.68,495.9,495.56,495.73,8526.0,490.5796,490.7973,490.4608,490.6291,8526.0
2021-06-24 15:40:00,495.76,496.17,495.6,495.71,12754.0,490.6588,491.0646,490.5004,490.6093,12754.0
2021-06-24 15:45:00,495.77,495.98,495.57,495.7,17125.0,490.6687,490.8765,490.4707,490.5994,17125.0
2021-06-24 15:50:00,495.74,496.26,495.21,496.16,39317.0,490.639,491.1536,490.1144,491.0547,39317.0
2021-06-24 15:55:00,496.21,496.21,495.23,495.27,56292.0,491.1041,491.1041,490.1342,490.1738,56292.0
2021-06-25 09:30:00,495.0,496.84,494.74,496.4,49968.0,489.9066,491.7277,489.6493,491.2922,49968.0
2021-06-25 09:35:00,496.43,497.71,496.02,497.15,7896.0,491.3219,492.5887,490.9161,492.0345,7896.0
2021-06-25 09:40:00,496.8,497.46,495.92,496.52,9848.0,491.6881,492.3413,490.8171,491.411,9848.0
2021-06-25 09:45:00,496.48,496.68,494.95,495.14,19332.0,491.3714,491.5693,489.8571,490.0452,19332.0
2021-06-25 09:50:00,495.21,495.87,495.04,495.35,17313.0,490.1144,490.7676,489.9462,490.253,17313.0
2021-06-25 09:55:00,495.47,496.33,495.35,496.18,6859.0,490.3718,491.2229,490.253,491.0745,6859.0
2021-06-25 10:00:00,496.11,496.76,495.86,496.64,3062.0,491.0052,491.6485,490.7577,491.5297,3062.0
2021-06-25 10:05:00,496.76,497.0,496.12,496.94,7694.0,491.6485,491.886,491.0151,491.8266,7694.0
2021-06-25 10:10:00,496.95,497.23,495.84,496.04,49476.0,491.8365,492.1137,490.738,490.9359,49476.0
2021-06-25 10:15:00,496.42,497.09,496.24,496.4,13698.0,491.312,491.9751,491.1338,491.2922,13698.0
2021-06-25 10:20:00,496.33,496.65,496.16,496.5,8309.0,491.2229,491.5396,491.0547,491.3912,8309.0
2021-06-25 10:25:00,496.49,497.49,496.44,497.34,36669.0,491.3813,492.371,491.3318,492.2225,36669.0
2021-06-25 10:30:00,497.33,497.46,496.01,496.04,8251.0,492.2126,492.3413,490.9062,490.9359,8251.0
2021-06-25 10:35:00,496.2,496.34,494.73,495.07,8064.0,491.0942,491.2328,489.6394,489.9759,8064.0
2021-06-25 10:40:00,495.07,495.93,494.93,495.42,48225.0,489.9759,490.827,489.8373,490.3223,48225.0
2021-06-25 10:45:00,495.58,495.8,494.94,495.49,6743.0,490.4806,490.6984,489.8472,490.3916,6743.0
2021-06-25 10:50:00,495.49,495.53,494.76,495.2,9898.0,490.3916,490.4311,489.6691,490.1045,9898.0
2021-06-25 10:55:00,495.23,495.97,494.96,495.96,8669.0,490.1342,490.8666,489.867,490.8567,8669.0
2021-06-25 11:00:00,495.85,495.92,494.73,494.74,39531.0,490.7478,490.8171,489.6394,489.6493,39531.0
2021-06-25 11:05:00,494.71,495.17,494.7,494.84,5744.0,489.6196,490.0748,489.6097,489.7482,5744.0
2021-06-25 11:10:00,494.87,494.95,494.45,494.95,2859.0,489.7779,489.8571,489.3623,489.8571,2859.0
2021-06-25 11:15:00,494.99,494.99,494.46,494.7,4512.0,489.8967,489.8967,489.3722,489.6097,4512.0
2021-06-25 11:20:00,494.84,495.16,494.75,494.81,6238.0,489.7482,490.0649,489.6592,489.7186,6238.0
2021-06-25 11:25:00,494.73,494.83,493.83,494.28,9282.0,489.6394,489.7383,488.7486,489.194,9282.0
2021-06-25 11:30:00,494.18,494.92,493.89,494.8,6707.0,489.095,489.8274,488.808,489.7087,6707.0
2021-06-25 11:35:00,494.69,494.69,493.92,494.06,6952.0,489.5998,489.5998,488.8377,488.9763,6952.0
2021-06-25 11:40:00,494.21,494.81,494.19,494.48,4436.0,489.1247,489.7186,489.1049,489.3919,4436.0
2021-06-25 11:45:00,494.36,494.36,493.76,493.96,9878.0,489.2732,489.2732,488.6794,488.8773,9878.0
2021-06-25 11:50:00,494.08,494.37,494.01,494.01,8320.0,488.9961,489.2831,488.9268,488.9268,8320.0
2021-06-25 11:55:00,493.92,494.27,493.8,494.01,7691.0,488.8377,489.1841,488.7189,488.9268,7691.0
2021-06-25 12:00:00,494.0,494.5,493.9,494.35,10410.0,488.9169,489.4117,488.8179,489.2633,10410.0
2021-06-25 12:05:00,494.5,495.6,494.5,495.5,11991.0,489.4117,490.5004,489.4117,490.4015,11991.0
2021-06-25 12:10:00,495.57,495.68,495.27,495.43,4028.0,490.4707,490.5796,490.1738,490.3322,4028.0
2021-06-25 12:15:00,495.43,495.43,494.47,494.47,9831.0,490.3322,490.3322,489.382,489.382,9831.0
2021-06-25 12:20:00,494.51,494.71,494.43,494.55,4562.0,489.4216,489.6196,489.3425,489.4612,4562.0
2021-06-25 12:25:00,494.49,494.53,494.18,494.36,3398.0,489.4018,489.4414,489.095,489.2732,3398.0
2021-06-25 12:30:00,494.38,494.63,494.2,494.2,2917.0,489.293,489.5404,489.1148,489.1148,2917.0
2021-06-25 12:35:00,494.25,494.43,494.16,494.26,3602.0,489.1643,489.3425,489.0752,489.1742,3602.0
2021-06-25 12:40:00,494.28,494.53,494.19,494.19,2449.0,489.194,489.4414,489.1049,489.1049,2449.0
2021-06-25 12:45:00,494.17,494.37,493.68,493.68,3584.0,489.0851,489.2831,488.6002,488.6002,3584.0
2021-06-25 12:50:00,493.58,494.3,493.52,494.25,5596.0,488.5012,489.2138,488.4418,489.1643,5596.0
2021-06-25 12:55:00,494.2,494.28,493.36,493.48,4515.0,489.1148,489.194,488.2835,488.4022,4515.0
2021-06-25 13:00:00,493.74,494.02,493.74,493.91,1868.0,488.6596,488.9367,488.6596,488.8278,1868.0
2021-06-25 13:05:00,493.88,493.88,493.46,493.56,4355.0,488.7981,488.7981,488.3824,488.4814,4355.0
2021-06-25 13:10:00,493.51,493.62,493.33,493.48,3727.0,488.4319,488.5408,488.2538,488.4022,3727.0
2021-06-25 13:15:00,493.57,494.04,493.57,493.94,4528.0,488.4913,488.9565,488.4913,488.8575,4528.0
2021-06-25 13:20:00,493.81,493.95,493.71,493.87,1686.0,488.7288,488.8674,488.6299,488.7882,1686.0
2021-06-25 13:25:00,493.87,494.02,493.74,494.02,3017.0,488.7882,488.9367,488.6596,488.9367,3017.0
2021-06-25 13:30:00,493.92,493.93,493.67,493.76,4714.0,488.8377,488.8476,488.5903,488.6794,4714.0
2021-06-25 13:35:00,493.75,493.76,493.13,493.13,3727.0,488.6695,488.6794,488.0558,488.0558,3727.0
2021-06-25 13:40:00,493.01,493.42,492.78,492.78,5414.0,487.9371,488.3429,487.7094,487.7094,5414.0
2021-06-25 13:45:00,492.77,492.83,492.52,492.72,6115.0,487.6995,487.7589,487.4521,487.6501,6115.0
2021-06-25 13:50:00,492.69,492.69,492.28,492.58,4125.0,487.6204,487.6204,487.2146,487.5115,4125.0
2021-06-25 13:55:00,492.61,492.83,492.17,492.18,3259.0,487.5412,487.7589,487.1057,487.1156,3259.0
2021-06-25 14:00:00,492.19,492.64,492.14,492.14,3431.0,487.1255,487.5709,487.076,487.076,3431.0
2021-06-25 14:05:00,492.13,492.52,492.1,492.47,2791.0,487.0661,487.4521,487.0364,487.4026,2791.0
2021-06-25 14:10:00,492.31,492.31,491.68,491.74,15727.0,487.2443,487.2443,486.6208,486.6801,15727.0
2021-06-25 14:15:00,491.72,491.83,491.34,491.79,6774.0,486.6603,486.7692,486.2843,486.7296,6774.0
2021-06-25 14:20:00,491.79,492.14,491.29,491.6,4136.0,486.7296,487.076,486.2348,486.5416,4136.0
2021-06-25 14:25:00,491.6,491.88,491.45,491.54,4457.0,486.5416,486.8187,486.3931,486.4822,4457.0
2021-06-25 14:30:00,491.58,491.58,491.18,491.36,3109.0,486.5218,486.5218,486.1259,486.3041,3109.0
2021-06-25 14:35:00,491.36,491.89,491.36,491.63,5827.0,486.3041,486.8286,486.3041,486.5713,5827.0
2021-06-25 14:40:00,491.46,491.82,491.22,491.73,5344.0,486.403,486.7593,486.1655,486.6702,5344.0
2021-06-25 14:45:00,491.7,491.87,491.51,491.8,5202.0,486.6406,486.8088,486.4525,486.7395,5202.0
2021-06-25 14:50:00,491.87,492.42,491.87,492.34,3582.0,486.8088,487.3531,486.8088,487.274,3582.0
2021-06-25 14:55:00,492.35,492.36,491.53,491.84,9297.0,487.2839,487.2938,486.4723,486.7791,9297.0
2021-06-25 15:00:00,491.81,491.93,491.5,491.63,6396.0,486.7494,486.8682,486.4426,486.5713,6396.0
2021-06-25 15:05:00,491.87,492.16,491.76,491.92,4477.0,486.8088,487.0958,486.6999,486.8583,4477.0
2021-06-25 15:10:00,491.91,492.01,491.76,491.95,6580.0,486.8484,486.9474,486.6999,486.888,6580.0
2021-06-25 15:15:00,492.1,492.37,491.63,491.63,7677.0,487.0364,487.3037,486.5713,486.5713,7677.0
2021-06-25 15:20:00,491.65,492.03,491.62,491.89,10632.0,486.5911,486.9672,486.5614,486.8286,10632.0
2021-06-25 15:25:00,491.96,492.26,491.3,491.65,9807.0,486.8979,487.1948,486.2447,486.5911,9807.0
2021-06-25 15:30:00,491.65,491.91,491.33,491.5,13158.0,486.5911,486.8484,486.2744,486.4426,13158.0
2021-06-25 15:35:00,491.57,492.16,491.51,491.7,14096.0,486.5119,487.0958,486.4525,486.6406,14096.0
2021-06-25 15:40:00,491.73,492.72,491.62,492.72,20034.0,486.6702,487.6501,486.5614,487.6501,20034.0
2021-06-25 15:45:00,492.66,493.08,491.98,492.16,19554.0,487.5907,488.0064,486.9177,487.0958,19554.0
2021-06-25 15:50:00,492.2,495.55,491.99,494.89,51297.0,487.1354,490.4509,486.9276,489.7977,51297.0
2021-06-25 15:55:00,494.78,495.6,493.12,493.33,173567.0,489.6889,490.5004,488.0459,488.2538,173567.0
2021-06-28 09:30:00,493.68,495.0,492.01,493.95,45784.0,488.6002,489.9066,486.9474,488.8674,45784.0
2021-06-28 09:35:00,494.74,496.92,493.77,496.88,7603.0,489.6493,491.8068,488.6893,491.7673,7603.0
2021-06-28 09:40:00,496.98,497.15,495.98,497.02,4465.0,491.8662,492.0345,490.8765,491.9058,4465.0
2021-06-28 09:45:00,496.99,497.54,496.37,496.75,6426.0,491.8761,492.4205,491.2625,491.6386,6426.0
2021-06-28 09:50:00,496.99,496.99,496.0,496.78,9887.0,491.8761,491.8761,490.8963,491.6683,9887.0
2021-06-28 09:55:00,496.87,496.87,495.39,495.64,11035.0,491.7574,491.7574,490.2926,490.54,11035.0
2021-06-28 10:00:00,495.85,496.93,495.06,496.5,6252.0,490.7478,491.8167,489.966,491.3912,6252.0
2021-06-28 10:05:00,496.56,497.75,496.56,497.73,6813.0,491.4505,492.6283,491.4505,492.6085,6813.0
2021-06-28 10:10:00,497.75,498.19,497.66,497.91,5551.0,492.6283,493.0638,492.5392,492.7867,5551.0
2021-06-28 10:15:00,497.94,498.09,496.39,496.39,6205.0,492.8163,492.9648,491.2823,491.2823,6205.0
2021-06-28 10:20:00,496.58,496.58,495.6,496.26,7485.0,491.4703,491.4703,490.5004,491.1536,7485.0
2021-06-28 10:25:00,495.79,496.73,495.66,496.71,4886.0,490.6885,491.6188,490.5598,491.599,4886.0
2021-06-28 10:30:00,496.87,497.38,496.58,497.23,10611.0,491.7574,492.2621,491.4703,492.1137,10611.0
2021-06-28 10:35:00,497.23,497.87,497.18,497.64,6284.0,492.1137,492.7471,492.0642,492.5194,6284.0
2021-06-28 10:40:00,497.69,498.17,497.52,498.02,5267.0,492.5689,493.044,492.4007,492.8955,5267.0
2021-06-28 10:45:00,497.83,498.48,497.82,498.37,5031.0,492.7075,493.3508,492.6976,493.2419,5031.0
2021-06-28 10:50:00,498.29,498.71,498.17,498.62,6032.0,493.1627,493.5784,493.044,493.4893,6032.0
2021-06-28 10:55:00,498.44,499.24,498.19,499.19,11973.0,493.3112,494.103,493.0638,494.0535,11973.0
2021-06-28 11:00:00,499.06,499.7,498.87,499.48,5828.0,493.9248,494.5582,493.7368,494.3405,5828.0
2021-06-28 11:05:00,499.52,499.91,499.11,499.78,15705.0,494.3801,494.7661,493.9743,494.6374,15705.0
2021-06-28 11:10:00,499.64,499.89,499.08,499.68,11632.0,494.4989,494.7463,493.9446,494.5384,11632.0
2021-06-28 11:15:00,499.75,500.0,499.6,499.98,28333.0,494.6077,494.8551,494.4593,494.8354,28333.0
2021-06-28 11:20:00,499.7,499.96,499.27,499.83,4795.0,494.5582,494.8156,494.1327,494.6869,4795.0
2021-06-28 11:25:00,499.73,500.14,499.35,500.08,6967.0,494.5879,494.9937,494.2118,494.9343,6967.0
2021-06-28 11:30:00,500.06,500.51,500.06,500.49,3959.0,494.9145,495.3599,494.9145,495.3401,3959.0
2021-06-28 11:35:00,500.6,501.18,500.45,501.1,4751.0,495.449,496.023,495.3005,495.9438,4751.0
2021-06-28 11:40:00,501.25,501.91,501.25,501.9,4048.0,496.0923,496.7455,496.0923,496.7356,4048.0
2021-06-28 11:45:00,502.0,503.15,502.0,502.82,11225.0,496.8346,497.9727,496.8346,497.6461,11225.0
2021-06-28 11:50:00,502.88,503.73,502.88,503.66,11712.0,497.7055,498.5468,497.7055,498.4775,11712.0
2021-06-28 11:55:00,503.78,503.91,503.44,503.79,4555.0,498.5963,498.7249,498.2598,498.6061,4555.0
2021-06-28 12:00:00,503.59,503.86,503.23,503.47,7311.0,498.4082,498.6754,498.0519,498.2894,7311.0
2021-06-28 12:05:00,503.3,503.68,503.16,503.28,10949.0,498.1212,498.4973,497.9826,498.1014,10949.0
2021-06-28 12:10:00,503.16,503.56,502.62,503.12,65006.0,497.9826,498.3785,497.4482,497.943,65006.0
2021-06-28 12:15:00,503.06,503.5,502.81,503.46,9379.0,497.8837,498.3191,497.6362,498.2795,9379.0
2021-06-28 12:20:00,503.45,503.5,502.89,503.02,10864.0,498.2696,498.3191,497.7154,497.8441,10864.0
2021-06-28 12:25:00,502.86,503.2,502.22,502.43,9941.0,497.6857,498.0222,497.0523,497.2601,9941.0
2021-06-28 12:30:00,502.51,503.07,502.48,502.92,6162.0,497.3393,497.8936,497.3096,497.7451,6162.0
2021-06-28 12:35:00,503.24,503.4,502.83,502.92,2905.0,498.0618,498.2202,497.656,497.7451,2905.0
2021-06-28 12:40:00,502.89,502.9,502.34,502.65,6177.0,497.7154,497.7253,497.1711,497.4779,6177.0
2021-06-28 12:45:00,502.42,502.62,502.35,502.47,4771.0,497.2502,497.4482,497.181,497.2997,4771.0
2021-06-28 12:50:00,502.45,502.66,502.19,502.25,4058.0,497.2799,497.4878,497.0226,497.082,4058.0
2021-06-28 12:55:00,502.26,502.26,501.91,502.09,4989.0,497.0919,497.0919,496.7455,496.9236,4989.0
2021-06-28 13:00:00,502.08,503.3,502.03,503.01,8802.0,496.9137,498.1212,496.8643,497.8342,8802.0
2021-06-28 13:05:00,503.03,503.31,503.03,503.07,12362.0,497.854,498.1311,497.854,497.8936,12362.0
2021-06-28 13:10:00,502.95,503.79,502.95,503.62,8720.0,497.7748,498.6061,497.7748,498.4379,8720.0
2021-06-28 13:15:00,503.78,503.89,503.25,503.33,11939.0,498.5963,498.7051,498.0717,498.1509,11939.0
2021-06-28 13:20:00,503.28,503.5,503.11,503.31,9447.0,498.1014,498.3191,497.9331,498.1311,9447.0
2021-06-28 13:25:00,503.34,503.71,503.2,503.6,9941.0,498.1608,498.527,498.0222,498.4181,9941.0
2021-06-28 13:30:00,503.46,503.55,502.65,502.85,4166.0,498.2795,498.3686,497.4779,497.6758,4166.0
2021-06-28 13:35:00,502.9,503.37,502.9,503.19,5121.0,497.7253,498.1905,497.7253,498.0123,5121.0
2021-06-28 13:40:00,503.12,503.41,502.86,502.9,37081.0,497.943,498.2301,497.6857,497.7253,37081.0
2021-06-28 13:45:00,503.1,503.59,502.8,503.06,6549.0,497.9232,498.4082,497.6263,497.8837,6549.0
2021-06-28 13:50:00,503.14,503.17,502.8,503.17,6234.0,497.9628,497.9925,497.6263,497.9925,6234.0
2021-06-28 13:55:00,502.98,503.62,502.87,503.54,6138.0,497.8045,498.4379,497.6956,498.3587,6138.0
2021-06-28 14:00:00,503.48,503.93,503.46,503.89,7214.0,498.2993,498.7447,498.2795,498.7051,7214.0
2021-06-28 14:05:00,503.77,503.82,503.49,503.62,5074.0,498.5864,498.6358,498.3092,498.4379,5074.0
2021-06-28 14:10:00,503.73,504.32,503.73,503.89,9777.0,498.5468,499.1307,498.5468,498.7051,9777.0
2021-06-28 14:15:00,503.9,504.06,503.77,503.87,6967.0,498.715,498.8734,498.5864,498.6853,6967.0
2021-06-28 14:20:00,503.93,504.0,503.37,503.48,7659.0,498.7447,498.814,498.1905,498.2993,7659.0
2021-06-28 14:25:00,503.5,503.5,502.58,503.05,4566.0,498.3191,498.3191,497.4086,497.8738,4566.0
2021-06-28 14:30:00,502.91,503.26,502.91,503.26,3854.0,497.7352,498.0816,497.7352,498.0816,3854.0
2021-06-28 14:35:00,503.44,503.6,503.3,503.3,5047.0,498.2598,498.4181,498.1212,498.1212,5047.0
2021-06-28 14:40:00,503.46,503.62,503.24,503.62,5456.0,498.2795,498.4379,498.0618,498.4379,5456.0
2021-06-28 14:45:00,503.54,503.54,503.21,503.53,4342.0,498.3587,498.3587,498.0321,498.3488,4342.0
2021-06-28 14:50:00,503.43,503.72,503.35,503.35,4177.0,498.2499,498.5369,498.1707,498.1707,4177.0
2021-06-28 14:55:00,503.38,503.64,503.38,503.53,4209.0,498.2004,498.4577,498.2004,498.3488,4209.0
2021-06-28 15:00:00,503.61,504.0,503.57,503.92,8987.0,498.428,498.814,498.3884,498.7348,8987.0
2021-06-28 15:05:00,503.93,504.49,503.89,504.08,4943.0,498.7447,499.2989,498.7051,498.8932,4943.0
2021-06-28 15:10:00,504.13,504.78,504.07,504.73,5682.0,498.9427,499.586,498.8833,499.5365,5682.0
2021-06-28 15:15:00,504.66,504.98,504.62,504.98,10390.0,499.4672,499.7839,499.4276,499.7839,10390.0
2021-06-28 15:20:00,504.82,504.84,504.46,504.66,5551.0,499.6256,499.6453,499.2693,499.4672,5551.0
2021-06-28 15:25:00,504.84,504.93,504.62,504.85,7907.0,499.6453,499.7344,499.4276,499.6552,7907.0
2021-06-28 15:30:00,504.91,505.16,504.7,504.89,16801.0,499.7146,499.9621,499.5068,499.6948,16801.0
2021-06-28 15:35:00,505.04,505.24,504.9,504.91,9910.0,499.8433,500.0412,499.7047,499.7146,9910.0
2021-06-28 15:40:00,505.03,505.33,504.9,504.9,8891.0,499.8334,500.1303,499.7047,499.7047,8891.0
2021-06-28 15:45:00,504.9,505.36,504.73,504.8,13199.0,499.7047,500.16,499.5365,499.6058,13199.0
2021-06-28 15:50:00,504.8,505.74,504.73,505.19,21309.0,499.6058,500.5361,499.5365,499.9917,21309.0
2021-06-28 15:55:00,505.1,505.51,504.76,504.76,86277.0,499.9027,500.3085,499.5662,499.5662,86277.0
2021-06-29 09:30:00,504.81,504.88,500.75,504.74,31668.0,499.6157,499.6849,495.5974,499.5464,31668.0
2021-06-29 09:35:00,504.83,505.25,503.81,504.81,9875.0,499.6354,500.0511,498.6259,499.6157,9875.0
2021-06-29 09:40:00,504.8,507.28,504.8,507.28,7520.0,499.6058,502.0602,499.6058,502.0602,7520.0
2021-06-29 09:45:00,507.29,508.38,507.28,508.29,11938.0,502.0701,503.1489,502.0602,503.0598,11938.0
2021-06-29 09:50:00,508.35,509.53,508.23,509.52,22237.0,503.1192,504.2871,503.0005,504.2772,22237.0
2021-06-29 09:55:00,509.51,509.85,508.7,509.03,19674.0,504.2673,504.6038,503.4656,503.7922,19674.0
2021-06-29 10:00:00,509.0,509.29,507.36,507.75,26585.0,503.7625,504.0496,502.1394,502.5254,26585.0
2021-06-29 10:05:00,507.87,509.43,507.87,508.24,13342.0,502.6442,504.1881,502.6442,503.0104,13342.0
2021-06-29 10:10:00,508.52,509.05,507.94,509.05,12608.0,503.2875,503.812,502.7134,503.812,12608.0
2021-06-29 10:15:00,509.38,509.51,508.69,509.39,34493.0,504.1386,504.2673,503.4557,504.1485,34493.0
2021-06-29 10:20:00,509.44,510.13,507.99,508.42,11990.0,504.198,504.8809,502.7629,503.1885,11990.0
2021-06-29 10:25:00,508.41,508.85,508.19,508.5,4804.0,503.1786,503.6141,502.9609,503.2677,4804.0
2021-06-29 10:30:00,508.64,509.29,508.36,509.26,24860.0,503.4062,504.0496,503.1291,504.0199,24860.0
2021-06-29 10:35:00,509.22,509.65,508.89,509.08,12448.0,503.9803,504.4059,503.6537,503.8417,12448.0
2021-06-29 10:40:00,509.35,509.82,509.28,509.54,4757.0,504.1089,504.5741,504.0397,504.297,4757.0
2021-06-29 10:45:00,509.36,509.89,508.94,509.78,13773.0,504.1188,504.6434,503.7032,504.5345,13773.0
2021-06-29 10:50:00,509.78,509.9,509.4,509.72,5873.0,504.5345,504.6533,504.1584,504.4751,5873.0
2021-06-29 10:55:00,509.85,510.36,509.55,510.06,11228.0,504.6038,505.1085,504.3069,504.8116,11228.0
2021-06-29 11:00:00,510.23,510.6,509.91,510.51,7537.0,504.9799,505.3461,504.6632,505.257,7537.0
2021-06-29 11:05:00,510.47,510.55,508.99,508.99,13979.0,505.2174,505.2966,503.7526,503.7526,13979.0
2021-06-29 11:10:00,509.06,509.54,508.87,509.29,4992.0,503.8219,504.297,503.6339,504.0496,4992.0
2021-06-29 11:15:00,509.35,509.78,509.3,509.57,6053.0,504.1089,504.5345,504.0595,504.3267,6053.0
2021-06-29 11:20:00,509.48,509.87,509.0,509.75,14488.0,504.2376,504.6236,503.7625,504.5048,14488.0
2021-06-29 11:25:00,509.73,509.96,509.41,509.83,7752.0,504.485,504.7127,504.1683,504.584,7752.0
2021-06-29 11:30:00,509.85,510.04,509.59,510.04,4301.0,504.6038,504.7918,504.3465,504.7918,4301.0
2021-06-29 11:35:00,510.05,510.09,509.57,509.9,21634.0,504.8017,504.8413,504.3267,504.6533,21634.0
2021-06-29 11:40:00,509.93,510.0,508.49,508.71,7610.0,504.683,504.7523,503.2578,503.4755,7610.0
2021-06-29 11:45:00,508.66,508.67,508.09,508.49,3550.0,503.426,503.4359,502.8619,503.2578,3550.0
2021-06-29 11:50:00,508.5,508.67,507.88,508.02,5513.0,503.2677,503.4359,502.6541,502.7926,5513.0
2021-06-29 11:55:00,507.75,508.35,507.72,507.99,4217.0,502.5254,503.1192,502.4957,502.7629,4217.0
2021-06-29 12:00:00,508.1,508.11,507.8,507.96,2122.0,502.8718,502.8817,502.5749,502.7332,2122.0
2021-06-29 12:05:00,507.97,508.64,507.61,508.04,13581.0,502.7431,503.4062,502.3868,502.8124,13581.0
2021-06-29 12:10:00,507.99,508.59,507.88,508.44,2956.0,502.7629,503.3568,502.6541,503.2083,2956.0
2021-06-29 12:15:00,508.25,508.41,507.87,508.41,4718.0,503.0203,503.1786,502.6442,503.1786,4718.0
2021-06-29 12:20:00,508.55,508.89,508.26,508.74,7666.0,503.3172,503.6537,503.0302,503.5052,7666.0
2021-06-29 12:25:00,508.78,509.38,508.77,509.38,2616.0,503.5448,504.1386,503.5349,504.1386,2616.0
2021-06-29 12:30:00,509.38,509.38,508.44,508.61,4837.0,504.1386,504.1386,503.2083,503.3766,4837.0
2021-06-29 12:35:00,508.73,508.83,508.09,508.19,6750.0,503.4953,503.5943,502.8619,502.9609,6750.0
2021-06-29 12:40:00,508.32,508.66,508.15,508.41,2807.0,503.0895,503.426,502.9213,503.1786,2807.0
2021-06-29 12:45:00,508.41,508.62,508.0,508.46,3792.0,503.1786,503.3865,502.7728,503.2281,3792.0
2021-06-29 12:50:00,508.51,508.95,508.47,508.8,9440.0,503.2776,503.7131,503.238,503.5646,9440.0
2021-06-29 12:55:00,508.72,508.99,508.7,508.91,5276.0,503.4854,503.7526,503.4656,503.6735,5276.0
2021-06-29 13:00:00,508.84,509.35,508.84,509.29,4596.0,503.6042,504.1089,503.6042,504.0496,4596.0
2021-06-29 13:05:00,509.42,509.42,508.4,508.45,7891.0,504.1782,504.1782,503.1687,503.2182,7891.0
2021-06-29 13:10:00,508.45,508.71,507.48,507.65,8086.0,503.2182,503.4755,502.2582,502.4264,8086.0
2021-06-29 13:15:00,507.64,508.17,507.3,507.3,8221.0,502.4165,502.9411,502.08,502.08,8221.0
2021-06-29 13:20:00,507.57,507.8,507.33,507.8,6236.0,502.3473,502.5749,502.1097,502.5749,6236.0
2021-06-29 13:25:00,508.01,508.01,507.29,507.86,5884.0,502.7827,502.7827,502.0701,502.6343,5884.0
2021-06-29 13:30:00,508.02,508.66,507.69,508.26,5643.0,502.7926,503.426,502.466,503.0302,5643.0
2021-06-29 13:35:00,508.16,508.31,507.11,507.86,5814.0,502.9312,503.0796,501.892,502.6343,5814.0
2021-06-29 13:40:00,507.75,508.03,506.9,506.98,6467.0,502.5254,502.8025,501.6841,501.7633,6467.0
2021-06-29 13:45:00,506.92,507.27,506.25,506.69,10279.0,501.7039,502.0503,501.0408,501.4763,10279.0
2021-06-29 13:50:00,506.68,507.01,506.68,506.92,1681.0,501.4664,501.793,501.4664,501.7039,1681.0
2021-06-29 13:55:00,506.84,507.15,506.64,506.64,5161.0,501.6248,501.9316,501.4268,501.4268,5161.0
2021-06-29 14:00:00,506.75,508.2,506.72,507.26,17752.0,501.5357,502.9708,501.506,502.0404,17752.0
2021-06-29 14:05:00,507.12,507.4,506.69,507.31,8647.0,501.9019,502.179,501.4763,502.0899,8647.0
2021-06-29 14:10:00,507.17,507.39,507.03,507.32,900.0,501.9514,502.1691,501.8128,502.0998,900.0
2021-06-29 14:15:00,507.32,507.62,507.05,507.62,2418.0,502.0998,502.3967,501.8326,502.3967,2418.0
2021-06-29 14:20:00,507.59,507.59,506.98,507.01,4010.0,502.367,502.367,501.7633,501.793,4010.0
2021-06-29 14:25:00,506.88,507.69,506.88,507.69,2602.0,501.6644,502.466,501.6644,502.466,2602.0
2021-06-29 14:30:00,507.64,507.74,507.1,507.72,7052.0,502.4165,502.5155,501.8821,502.4957,7052.0
2021-06-29 14:35:00,507.72,507.72,507.0,507.19,4514.0,502.4957,502.4957,501.7831,501.9712,4514.0
2021-06-29 14:40:00,507.29,507.72,506.94,507.72,9057.0,502.0701,502.4957,501.7237,502.4957,9057.0
2021-06-29 14:45:00,507.71,507.97,507.25,507.36,7855.0,502.4858,502.7431,502.0305,502.1394,7855.0
2021-06-29 14:50:00,507.21,507.59,507.2,507.47,3460.0,501.991,502.367,501.9811,502.2483,3460.0
2021-06-29 14:55:00,507.71,508.22,507.55,507.71,3419.0,502.4858,502.9906,502.3275,502.4858,3419.0
2021-06-29 15:00:00,507.56,507.57,507.26,507.26,1813.0,502.3374,502.3473,502.0404,502.0404,1813.0
2021-06-29 15:05:00,507.23,507.26,506.9,507.02,6146.0,502.0108,502.0404,501.6841,501.8029,6146.0
2021-06-29 15:10:00,507.07,507.44,506.95,507.28,7081.0,501.8524,502.2186,501.7336,502.0602,7081.0
2021-06-29 15:15:00,507.1,509.03,507.03,507.34,5508.0,501.8821,503.7922,501.8128,502.1196,5508.0
2021-06-29 15:20:00,507.31,507.42,507.03,507.09,5243.0,502.0899,502.1988,501.8128,501.8722,5243.0
2021-06-29 15:25:00,507.01,507.46,506.9,507.46,12619.0,501.793,502.2384,501.6841,502.2384,12619.0
2021-06-29 15:30:00,507.42,507.72,507.23,507.39,12051.0,502.1988,502.4957,502.0108,502.1691,12051.0
2021-06-29 15:35:00,507.4,507.53,507.1,507.38,5891.0,502.179,502.3077,501.8821,502.1592,5891.0
2021-06-29 15:40:00,507.37,507.97,507.37,507.85,8799.0,502.1493,502.7431,502.1493,502.6244,8799.0
2021-06-29 15:45:00,507.92,508.6,507.81,507.81,14098.0,502.6937,503.3667,502.5848,502.5848,14098.0
2021-06-29 15:50:00,507.95,508.56,507.64,508.25,17363.0,502.7233,503.3271,502.4165,503.0203,17363.0
2021-06-29 15:55:00,508.17,508.67,508.0,508.22,38501.0,502.9411,503.4359,502.7728,502.9906,38501.0
2021-06-30 09:30:00,507.5,508.0,506.4,507.22,35094.0,502.278,502.7728,501.1893,502.0009,35094.0
2021-06-30 09:35:00,506.81,508.85,506.63,507.84,10091.0,501.5951,503.6141,501.4169,502.6145,10091.0
2021-06-30 09:40:00,507.72,507.72,506.32,506.66,6594.0,502.4957,502.4957,501.1101,501.4466,6594.0
2021-06-30 09:45:00,506.29,507.93,506.26,506.26,10521.0,501.0804,502.7036,501.0507,501.0507,10521.0
2021-06-30 09:50:00,506.72,507.09,505.34,505.97,4528.0,501.506,501.8722,500.1402,500.7637,4528.0
2021-06-30 09:55:00,506.05,506.05,505.11,505.11,4244.0,500.8429,500.8429,499.9126,499.9126,4244.0
2021-06-30 10:00:00,505.47,505.67,504.8,505.31,6793.0,500.2689,500.4668,499.6058,500.1105,6793.0
2021-06-30 10:05:00,505.39,505.9,504.51,505.27,5739.0,500.1897,500.6944,499.3187,500.0709,5739.0
2021-06-30 10:10:00,505.41,505.96,504.45,505.74,19371.0,500.2095,500.7538,499.2594,500.5361,19371.0
2021-06-30 10:15:00,505.67,505.95,505.41,505.48,2158.0,500.4668,500.7439,500.2095,500.2788,2158.0
2021-06-30 10:20:00,505.31,505.33,504.83,504.84,2867.0,500.1105,500.1303,499.6354,499.6453,2867.0
2021-06-30 10:25:00,505.23,505.23,504.73,505.07,1922.0,500.0313,500.0313,499.5365,499.873,1922.0
2021-06-30 10:30:00,504.84,504.86,504.46,504.68,4456.0,499.6453,499.6651,499.2693,499.487,4456.0
2021-06-30 10:35:00,504.87,504.98,504.38,504.64,2943.0,499.675,499.7839,499.1901,499.4474,2943.0
2021-06-30 10:40:00,504.46,504.46,503.84,504.04,1656.0,499.2693,499.2693,498.6556,498.8536,1656.0
2021-06-30 10:45:00,504.23,504.26,503.93,503.98,3347.0,499.0416,499.0713,498.7447,498.7942,3347.0
2021-06-30 10:50:00,504.32,505.14,504.25,504.97,3392.0,499.1307,499.9423,499.0614,499.774,3392.0
2021-06-30 10:55:00,505.18,505.18,504.31,504.73,2803.0,499.9818,499.9818,499.1208,499.5365,2803.0
2021-06-30 11:00:00,504.82,505.91,504.81,505.51,4285.0,499.6256,500.7043,499.6157,500.3085,4285.0
2021-06-30 11:05:00,505.35,505.66,505.1,505.46,4350.0,500.1501,500.4569,499.9027,500.259,4350.0
2021-06-30 11:10:00,505.49,505.53,505.01,505.34,1122.0,500.2887,500.3282,499.8136,500.1402,1122.0
2021-06-30 11:15:00,505.33,505.55,504.71,505.0,2054.0,500.1303,500.348,499.5167,499.8037,2054.0
2021-06-30 11:20:00,505.0,505.0,503.9,504.07,5076.0,499.8037,499.8037,498.715,498.8833,5076.0
2021-06-30 11:25:00,503.81,504.79,503.8,504.67,5437.0,498.6259,499.5959,498.616,499.4771,5437.0
2021-06-30 11:30:00,504.77,504.77,504.46,504.5,2448.0,499.5761,499.5761,499.2693,499.3088,2448.0
2021-06-30 11:35:00,504.53,504.66,504.1,504.24,4690.0,499.3385,499.4672,498.913,499.0515,4690.0
2021-06-30 11:40:00,504.09,504.1,503.66,503.91,1871.0,498.9031,498.913,498.4775,498.7249,1871.0
2021-06-30 11:45:00,503.85,504.2,503.79,504.2,2895.0,498.6655,499.0119,498.6061,499.0119,2895.0
2021-06-30 11:50:00,504.29,504.83,504.22,504.7,4556.0,499.101,499.6354,499.0317,499.5068,4556.0
2021-06-30 11:55:00,504.69,505.49,504.57,505.19,21194.0,499.4969,500.2887,499.3781,499.9917,21194.0
2021-06-30 12:00:00,505.17,505.17,503.93,503.93,1637.0,499.9719,499.9719,498.7447,498.7447,1637.0
2021-06-30 12:05:00,503.56,504.15,503.54,504.03,2476.0,498.3785,498.9624,498.3587,498.8437,2476.0
2021-06-30 12:10:00,504.29,504.41,504.0,504.26,2546.0,499.101,499.2198,498.814,499.0713,2546.0
2021-06-30 12:15:00,504.25,504.7,504.22,504.7,1408.0,499.0614,499.5068,499.0317,499.5068,1408.0
2021-06-30 12:20:00,504.67,504.92,504.32,504.32,2504.0,499.4771,499.7245,499.1307,499.1307,2504.0
2021-06-30 12:25:00,504.19,504.27,503.95,504.02,2037.0,499.002,499.0812,498.7645,498.8338,2037.0
2021-06-30 12:30:00,503.94,504.59,503.92,504.58,3605.0,498.7546,499.3979,498.7348,499.388,3605.0
2021-06-30 12:35:00,504.72,505.04,504.5,504.94,6036.0,499.5266,499.8433,499.3088,499.7443,6036.0
2021-06-30 12:40:00,505.04,505.34,505.0,505.34,2107.0,499.8433,500.1402,499.8037,500.1402,2107.0
2021-06-30 12:45:00,505.16,505.3,504.86,504.86,1723.0,499.9621,500.1006,499.6651,499.6651,1723.0
2021-06-30 12:50:00,505.01,505.38,505.01,505.22,4769.0,499.8136,500.1798,499.8136,500.0214,4769.0
2021-06-30 12:55:00,505.32,505.4,505.09,505.31,2732.0,500.1204,500.1996,499.8928,500.1105,2732.0
2021-06-30 13:00:00,505.43,506.05,505.43,505.99,15544.0,500.2293,500.8429,500.2293,500.7835,15544.0
2021-06-30 13:05:00,505.89,505.9,505.39,505.6,2060.0,500.6845,500.6944,500.1897,500.3975,2060.0
2021-06-30 13:10:00,505.56,505.62,505.34,505.62,900.0,500.3579,500.4173,500.1402,500.4173,900.0
2021-06-30 13:15:00,505.68,505.71,505.32,505.34,1700.0,500.4767,500.5064,500.1204,500.1402,1700.0
2021-06-30 13:20:00,505.28,505.86,505.28,505.86,2912.0,500.0808,500.6548,500.0808,500.6548,2912.0
2021-06-30 13:25:00,505.65,505.71,505.26,505.26,2611.0,500.447,500.5064,500.061,500.061,2611.0
2021-06-30 13:30:00,505.48,505.48,504.97,505.13,3025.0,500.2788,500.2788,499.774,499.9324,3025.0
2021-06-30 13:35:00,505.23,505.33,504.97,505.27,5926.0,500.0313,500.1303,499.774,500.0709,5926.0
2021-06-30 13:40:00,505.48,505.72,505.47,505.55,3606.0,500.2788,500.5163,500.2689,500.348,3606.0
2021-06-30 13:45:00,505.57,505.57,504.37,504.86,7561.0,500.3678,500.3678,499.1802,499.6651,7561.0
2021-06-30 13:50:00,504.88,505.05,504.58,504.79,2894.0,499.6849,499.8532,499.388,499.5959,2894.0
2021-06-30 13:55:00,504.67,504.99,504.59,504.7,2507.0,499.4771,499.7938,499.3979,499.5068,2507.0
2021-06-30 14:00:00,504.61,504.75,504.36,504.51,3789.0,499.4177,499.5563,499.1703,499.3187,3789.0
2021-06-30 14:05:00,504.5,504.59,504.1,504.41,4356.0,499.3088,499.3979,498.913,499.2198,4356.0
2021-06-30 14:10:00,504.32,504.42,504.08,504.21,2537.0,499.1307,499.2297,498.8932,499.0218,2537.0
2021-06-30 14:15:00,504.34,504.59,504.17,504.42,3598.0,499.1505,499.3979,498.9822,499.2297,3598.0
2021-06-30 14:20:00,504.36,504.52,503.68,503.69,5741.0,499.1703,499.3286,498.4973,498.5072,5741.0
2021-06-30 14:25:00,503.62,503.62,503.29,503.36,4029.0,498.4379,498.4379,498.1113,498.1806,4029.0
2021-06-30 14:30:00,503.54,504.02,503.52,503.85,5338.0,498.3587,498.8338,498.3389,498.6655,5338.0
2021-06-30 14:35:00,503.9,504.26,503.81,504.03,3295.0,498.715,499.0713,498.6259,498.8437,3295.0
2021-06-30 14:40:00,503.87,504.18,503.87,504.06,4344.0,498.6853,498.9921,498.6853,498.8734,4344.0
2021-06-30 14:45:00,504.12,504.54,504.05,504.22,4385.0,498.9328,499.3484,498.8635,499.0317,4385.0
2021-06-30 14:50:00,504.14,504.28,503.89,503.91,2847.0,498.9525,499.0911,498.7051,498.7249,2847.0
2021-06-30 14:55:00,503.91,504.14,503.9,503.9,2637.0,498.7249,498.9525,498.715,498.715,2637.0
2021-06-30 15:00:00,504.02,504.48,503.97,504.47,3311.0,498.8338,499.289,498.7843,499.2792,3311.0
2021-06-30 15:05:00,504.44,504.7,504.28,504.31,3403.0,499.2495,499.5068,499.0911,499.1208,3403.0
2021-06-30 15:10:00,504.32,504.61,504.18,504.19,3904.0,499.1307,499.4177,498.9921,499.002,3904.0
2021-06-30 15:15:00,504.1,504.34,504.02,504.34,2811.0,498.913,499.1505,498.8338,499.1505,2811.0
2021-06-30 15:20:00,504.42,504.7,504.21,504.69,3326.0,499.2297,499.5068,499.0218,499.4969,3326.0
2021-06-30 15:25:00,504.76,505.03,504.69,504.81,3718.0,499.5662,499.8334,499.4969,499.6157,3718.0
2021-06-30 15:30:00,504.82,504.87,504.58,504.76,2508.0,499.6256,499.675,499.388,499.5662,2508.0
2021-06-30 15:35:00,504.93,504.93,504.58,504.7,6719.0,499.7344,499.7344,499.388,499.5068,6719.0
2021-06-30 15:40:00,504.71,505.2,504.51,505.1,8410.0,499.5167,500.0016,499.3187,499.9027,8410.0
2021-06-30 15:45:00,504.97,505.34,504.47,504.47,6561.0,499.774,500.1402,499.2792,499.2792,6561.0
2021-06-30 15:50:00,504.26,505.1,504.0,504.82,13163.0,499.0713,499.9027,498.814,499.6256,13163.0
2021-06-30 15:55:00,505.1,505.74,504.46,504.46,39959.0,499.9027,500.5361,499.2693,499.2693,39959.0
2021-07-01 09:30:00,505.84,505.84,503.26,504.75,28791.0,500.6351,500.6351,498.0816,499.5563,28791.0
2021-07-01 09:35:00,505.06,505.43,503.75,504.13,8601.0,499.8631,500.2293,498.5666,498.9427,8601.0
2021-07-01 09:40:00,504.66,506.26,504.52,505.83,5410.0,499.4672,501.0507,499.3286,500.6252,5410.0
2021-07-01 09:45:00,505.82,506.89,505.28,506.59,6000.0,500.6153,501.6743,500.0808,501.3773,6000.0
2021-07-01 09:50:00,506.75,507.36,506.42,506.96,7441.0,501.5357,502.1394,501.2091,501.7435,7441.0
2021-07-01 09:55:00,506.96,507.66,506.6,507.66,3633.0,501.7435,502.4363,501.3872,502.4363,3633.0
2021-07-01 10:00:00,507.57,507.89,506.42,507.69,10034.0,502.3473,502.664,501.2091,502.466,10034.0
2021-07-01 10:05:00,507.84,507.97,506.98,507.35,8547.0,502.6145,502.7431,501.7633,502.1295,8547.0
2021-07-01 10:10:00,507.13,507.83,506.24,506.36,3553.0,501.9118,502.6046,501.0309,501.1497,3553.0
2021-07-01 10:15:00,506.35,506.52,505.3,505.55,3775.0,501.1398,501.3081,500.1006,500.348,3775.0
2021-07-01 10:20:00,505.57,505.89,505.2,505.43,4529.0,500.3678,500.6845,500.0016,500.2293,4529.0
2021-07-01 10:25:00,505.3,506.46,505.24,506.38,7783.0,500.1006,501.2487,500.0412,501.1695,7783.0
2021-07-01 10:30:00,506.16,506.6,506.14,506.24,3443.0,500.9518,501.3872,500.932,501.0309,3443.0
2021-07-01 10:35:00,506.24,506.99,506.24,506.53,4856.0,501.0309,501.7732,501.0309,501.318,4856.0
2021-07-01 10:40:00,506.55,506.61,506.11,506.14,4567.0,501.3377,501.3971,500.9023,500.932,4567.0
2021-07-01 10:45:00,506.23,506.71,505.77,506.71,3310.0,501.021,501.4961,500.5658,501.4961,3310.0
2021-07-01 10:50:00,506.41,506.94,506.31,506.81,5174.0,501.1992,501.7237,501.1002,501.5951,5174.0
2021-07-01 10:55:00,506.66,508.42,506.56,508.29,7673.0,501.4466,503.1885,501.3476,503.0598,7673.0
2021-07-01 11:00:00,508.18,508.38,507.61,507.8,9331.0,502.951,503.1489,502.3868,502.5749,9331.0
2021-07-01 11:05:00,507.6,507.69,507.15,507.35,5121.0,502.3769,502.466,501.9316,502.1295,5121.0
2021-07-01 11:10:00,507.48,507.48,506.94,507.42,7236.0,502.2582,502.2582,501.7237,502.1988,7236.0
2021-07-01 11:15:00,507.5,508.36,507.26,508.36,8020.0,502.278,503.1291,502.0404,503.1291,8020.0
2021-07-01 11:20:00,508.55,508.56,507.52,507.63,13621.0,503.3172,503.3271,502.2978,502.4066,13621.0
2021-07-01 11:25:00,507.74,508.12,507.72,507.97,7493.0,502.5155,502.8916,502.4957,502.7431,7493.0
2021-07-01 11:30:00,508.04,508.28,507.81,507.9,4295.0,502.8124,503.0499,502.5848,502.6739,4295.0
2021-07-01 11:35:00,507.85,508.05,507.67,507.67,3823.0,502.6244,502.8223,502.4462,502.4462,3823.0
2021-07-01 11:40:00,507.67,508.06,507.41,507.72,12052.0,502.4462,502.8322,502.1889,502.4957,12052.0
2021-07-01 11:45:00,507.71,508.39,507.57,508.29,11398.0,502.4858,503.1588,502.3473,503.0598,11398.0
2021-07-01 11:50:00,508.37,509.01,507.4,507.84,17607.0,503.139,503.7724,502.179,502.6145,17607.0
2021-07-01 11:55:00,507.96,508.33,507.95,508.22,3045.0,502.7332,503.0994,502.7233,502.9906,3045.0
2021-07-01 12:00:00,508.11,508.11,507.27,507.38,6722.0,502.8817,502.8817,502.0503,502.1592,6722.0
2021-07-01 12:05:00,507.32,508.08,507.32,508.03,6251.0,502.0998,502.852,502.0998,502.8025,6251.0
2021-07-01 12:10:00,507.98,508.03,507.52,507.86,4468.0,502.753,502.8025,502.2978,502.6343,4468.0
2021-07-01 12:15:00,507.89,507.93,507.64,507.72,3375.0,502.664,502.7036,502.4165,502.4957,3375.0
2021-07-01 12:20:00,507.68,507.89,507.54,507.61,5332.0,502.4561,502.664,502.3176,502.3868,5332.0
2021-07-01 12:25:00,507.55,507.55,507.21,507.41,5007.0,502.3275,502.3275,501.991,502.1889,5007.0
2021-07-01 12:30:00,507.46,507.47,507.25,507.43,3334.0,502.2384,502.2483,502.0305,502.2087,3334.0
2021-07-01 12:35:00,507.38,507.51,507.15,507.26,5301.0,502.1592,502.2879,501.9316,502.0404,5301.0
2021-07-01 12:40:00,507.36,507.36,506.84,507.09,4822.0,502.1394,502.1394,501.6248,501.8722,4822.0
2021-07-01 12:45:00,507.01,507.43,507.0,507.38,6886.0,501.793,502.2087,501.7831,502.1592,6886.0
2021-07-01 12:50:00,507.28,507.75,507.26,507.75,9861.0,502.0602,502.5254,502.0404,502.5254,9861.0
2021-07-01 12:55:00,507.67,508.1,507.55,507.86,9150.0,502.4462,502.8718,502.3275,502.6343,9150.0
2021-07-01 13:00:00,507.76,507.86,507.53,507.64,4360.0,502.5353,502.6343,502.3077,502.4165,4360.0
2021-07-01 13:05:00,507.6,507.6,507.13,507.39,4758.0,502.3769,502.3769,501.9118,502.1691,4758.0
2021-07-01 13:10:00,507.37,507.42,507.26,507.33,12552.0,502.1493,502.1988,502.0404,502.1097,12552.0
2021-07-01 13:15:00,507.33,507.46,506.95,507.15,9804.0,502.1097,502.2384,501.7336,501.9316,9804.0
2021-07-01 13:20:00,507.24,507.24,506.92,507.16,5086.0,502.0207,502.0207,501.7039,501.9415,5086.0
2021-07-01 13:25:00,507.18,507.57,507.07,507.42,4546.0,501.9613,502.3473,501.8524,502.1988,4546.0
2021-07-01 13:30:00,507.58,508.3,507.49,508.18,8092.0,502.3572,503.0697,502.2681,502.951,8092.0
2021-07-01 13:35:00,508.13,508.62,508.13,508.58,4490.0,502.9015,503.3865,502.9015,503.3469,4490.0
2021-07-01 13:40:00,508.45,508.6,507.95,508.06,5918.0,503.2182,503.3667,502.7233,502.8322,5918.0
2021-07-01 13:45:00,508.05,508.51,508.04,508.47,2564.0,502.8223,503.2776,502.8124,503.238,2564.0
2021-07-01 13:50:00,508.46,508.95,508.29,508.79,25871.0,503.2281,503.7131,503.0598,503.5547,25871.0
2021-07-01 13:55:00,508.79,508.79,507.75,508.28,25293.0,503.5547,503.5547,502.5254,503.0499,25293.0
2021-07-01 14:00:00,508.27,509.3,508.27,509.19,6407.0,503.0401,504.0595,503.0401,503.9506,6407.0
2021-07-01 14:05:00,509.21,509.26,508.74,509.0,1866.0,503.9704,504.0199,503.5052,503.7625,1866.0
2021-07-01 14:10:00,508.8,509.08,508.72,508.97,3700.0,503.5646,503.8417,503.4854,503.7328,3700.0
2021-07-01 14:15:00,508.74,508.81,508.6,508.73,1937.0,503.5052,503.5745,503.3667,503.4953,1937.0
2021-07-01 14:20:00,508.72,508.73,508.4,508.58,1893.0,503.4854,503.4953,503.1687,503.3469,1893.0
2021-07-01 14:25:00,508.61,508.76,508.49,508.65,2625.0,503.3766,503.525,503.2578,503.4161,2625.0
2021-07-01 14:30:00,508.66,508.92,508.55,508.92,3124.0,503.426,503.6834,503.3172,503.6834,3124.0
2021-07-01 14:35:00,508.85,508.87,508.66,508.66,3316.0,503.6141,503.6339,503.426,503.426,3316.0
2021-07-01 14:40:00,508.72,509.0,508.72,508.92,2214.0,503.4854,503.7625,503.4854,503.6834,2214.0
2021-07-01 14:45:00,508.95,509.07,508.81,508.81,1607.0,503.7131,503.8318,503.5745,503.5745,1607.0
2021-07-01 14:50:00,508.74,508.79,508.31,508.31,2162.0,503.5052,503.5547,503.0796,503.0796,2162.0
2021-07-01 14:55:00,508.41,508.48,508.21,508.33,2864.0,503.1786,503.2479,502.9807,503.0994,2864.0
2021-07-01 15:00:00,508.43,508.46,508.22,508.39,5597.0,503.1984,503.2281,502.9906,503.1588,5597.0
2021-07-01 15:05:00,508.22,508.41,508.16,508.26,7284.0,502.9906,503.1786,502.9312,503.0302,7284.0
2021-07-01 15:10:00,508.28,508.8,508.13,508.68,10541.0,503.0499,503.5646,502.9015,503.4458,10541.0
2021-07-01 15:15:00,508.79,508.97,508.62,508.92,5431.0,503.5547,503.7328,503.3865,503.6834,5431.0
2021-07-01 15:20:00,508.92,509.06,508.54,508.55,4458.0,503.6834,503.8219,503.3073,503.3172,4458.0
2021-07-01 15:25:00,508.47,508.58,508.05,508.05,5034.0,503.238,503.3469,502.8223,502.8223,5034.0
2021-07-01 15:30:00,508.21,508.94,508.11,508.91,6403.0,502.9807,503.7032,502.8817,503.6735,6403.0
2021-07-01 15:35:00,508.9,509.11,508.72,508.72,10244.0,503.6636,503.8714,503.4854,503.4854,10244.0
2021-07-01 15:40:00,508.56,508.56,507.84,507.91,10287.0,503.3271,503.3271,502.6145,502.6838,10287.0
2021-07-01 15:45:00,507.91,508.18,507.85,508.08,11341.0,502.6838,502.951,502.6244,502.852,11341.0
2021-07-01 15:50:00,508.3,509.17,508.3,508.98,11446.0,503.0697,503.9308,503.0697,503.7427,11446.0
2021-07-01 15:55:00,508.98,509.57,508.64,509.56,34788.0,503.7427,504.3267,503.4062,504.3168,34788.0
2021-07-02 09:30:00,508.91,508.91,507.43,508.65,27592.0,503.6735,503.6735,502.2087,503.4161,27592.0
2021-07-02 09:35:00,509.25,509.25,507.81,509.0,11000.0,504.01,504.01,502.5848,503.7625,11000.0
2021-07-02 09:40:00,509.34,509.81,508.99,509.81,14751.0,504.099,504.5642,503.7526,504.5642,14751.0
2021-07-02 09:45:00,509.79,509.79,509.16,509.61,4864.0,504.5444,504.5444,503.9209,504.3663,4864.0
2021-07-02 09:50:00,509.66,510.29,509.49,509.78,13356.0,504.4157,505.0393,504.2475,504.5345,13356.0
2021-07-02 09:55:00,509.73,510.28,509.59,510.08,8754.0,504.485,505.0294,504.3465,504.8314,8754.0
2021-07-02 10:00:00,510.42,510.42,509.49,510.27,3601.0,505.1679,505.1679,504.2475,505.0195,3601.0
2021-07-02 10:05:00,510.02,510.03,509.7,509.81,1827.0,504.772,504.7819,504.4553,504.5642,1827.0
2021-07-02 10:10:00,510.11,510.12,509.69,509.89,1268.0,504.8611,504.871,504.4454,504.6434,1268.0
2021-07-02 10:15:00,510.13,510.67,509.85,510.46,2451.0,504.8809,505.4154,504.6038,505.2075,2451.0
2021-07-02 10:20:00,510.67,511.33,510.59,510.94,5512.0,505.4154,506.0686,505.3362,505.6826,5512.0
2021-07-02 10:25:00,511.24,511.44,510.25,510.39,4629.0,505.9795,506.1774,504.9997,505.1382,4629.0
2021-07-02 10:30:00,510.08,510.54,509.86,510.54,11655.0,504.8314,505.2867,504.6137,505.2867,11655.0
2021-07-02 10:35:00,510.6,511.46,510.41,511.25,12527.0,505.3461,506.1972,505.158,505.9894,12527.0
2021-07-02 10:40:00,511.09,511.28,510.07,510.34,5920.0,505.831,506.0191,504.8215,505.0888,5920.0
2021-07-02 10:45:00,510.38,510.59,509.94,510.59,4037.0,505.1283,505.3362,504.6929,505.3362,4037.0
2021-07-02 10:50:00,510.58,510.89,510.42,510.89,2253.0,505.3263,505.6331,505.1679,505.6331,2253.0
2021-07-02 10:55:00,510.71,511.29,510.71,511.06,2763.0,505.4549,506.029,505.4549,505.8013,2763.0
2021-07-02 11:00:00,510.81,511.11,510.81,511.1,2418.0,505.5539,505.8508,505.5539,505.8409,2418.0
2021-07-02 11:05:00,510.82,510.99,510.17,510.29,5958.0,505.5638,505.7321,504.9205,505.0393,5958.0
2021-07-02 11:10:00,510.19,510.81,510.19,510.36,4239.0,504.9403,505.5539,504.9403,505.1085,4239.0
2021-07-02 11:15:00,510.17,510.57,510.12,510.12,1400.0,504.9205,505.3164,504.871,504.871,1400.0
2021-07-02 11:20:00,510.17,510.61,510.05,510.61,1540.0,504.9205,505.356,504.8017,505.356,1540.0
2021-07-02 11:25:00,510.45,510.7,510.28,510.52,2155.0,505.1976,505.445,505.0294,505.2669,2155.0
2021-07-02 11:30:00,510.76,511.04,510.76,511.04,11385.0,505.5044,505.7815,505.5044,505.7815,11385.0
2021-07-02 11:35:00,511.09,511.4,510.95,511.31,2675.0,505.831,506.1378,505.6925,506.0488,2675.0
2021-07-02 11:40:00,511.16,511.28,510.82,510.95,6860.0,505.9003,506.0191,505.5638,505.6925,6860.0
2021-07-02 11:45:00,510.96,511.79,510.96,511.69,4374.0,505.7024,506.5238,505.7024,506.4249,4374.0
2021-07-02 11:50:00,511.54,511.7,511.5,511.64,7955.0,506.2764,506.4348,506.2368,506.3754,7955.0
2021-07-02 11:55:00,511.83,512.18,511.66,512.01,6054.0,506.5634,506.9098,506.3952,506.7416,6054.0
2021-07-02 12:00:00,512.01,512.11,511.61,511.78,7909.0,506.7416,506.8405,506.3457,506.5139,7909.0
2021-07-02 12:05:00,511.89,512.3,511.82,511.97,8629.0,506.6228,507.0286,506.5535,506.702,8629.0
2021-07-02 12:10:00,512.22,512.27,511.84,512.27,3815.0,506.9494,506.9989,506.5733,506.9989,3815.0
2021-07-02 12:15:00,512.16,512.3,511.9,512.16,2808.0,506.89,507.0286,506.6327,506.89,2808.0
2021-07-02 12:20:00,512.04,512.15,511.95,511.99,1260.0,506.7713,506.8801,506.6822,506.7218,1260.0
2021-07-02 12:25:00,512.08,512.12,511.93,512.12,1260.0,506.8108,506.8504,506.6624,506.8504,1260.0
2021-07-02 12:30:00,512.14,512.22,512.0,512.19,2000.0,506.8702,506.9494,506.7317,506.9197,2000.0
2021-07-02 12:35:00,512.13,512.31,511.97,512.11,2042.0,506.8603,507.0385,506.702,506.8405,2042.0
2021-07-02 12:40:00,512.24,512.25,512.09,512.25,701.0,506.9692,506.9791,506.8207,506.9791,701.0
2021-07-02 12:45:00,512.29,512.81,512.19,512.52,22405.0,507.0187,507.5333,506.9197,507.2463,22405.0
2021-07-02 12:50:00,512.33,512.84,512.31,512.75,2120.0,507.0583,507.563,507.0385,507.474,2120.0
2021-07-02 12:55:00,512.54,513.08,512.54,512.84,2675.0,507.2661,507.8006,507.2661,507.563,2675.0
2021-07-02 13:00:00,512.88,513.07,512.6,512.92,2016.0,507.6026,507.7907,507.3255,507.6422,2016.0
2021-07-02 13:05:00,512.81,512.81,512.61,512.61,1155.0,507.5333,507.5333,507.3354,507.3354,1155.0
2021-07-02 13:10:00,512.49,512.59,512.42,512.49,4990.0,507.2166,507.3156,507.1473,507.2166,4990.0
2021-07-02 13:15:00,512.48,512.8,512.44,512.71,18100.0,507.2067,507.5234,507.1671,507.4344,18100.0
2021-07-02 13:20:00,512.49,512.55,512.35,512.4,1228.0,507.2166,507.276,507.0781,507.1276,1228.0
2021-07-02 13:25:00,512.47,512.47,512.25,512.41,3589.0,507.1968,507.1968,506.9791,507.1375,3589.0
2021-07-02 13:30:00,512.39,512.92,512.38,512.88,1619.0,507.1177,507.6422,507.1078,507.6026,1619.0
2021-07-02 13:35:00,512.86,513.17,512.81,513.17,2864.0,507.5828,507.8896,507.5333,507.8896,2864.0
2021-07-02 13:40:00,513.17,513.43,513.02,513.43,2335.0,507.8896,508.147,507.7412,508.147,2335.0
2021-07-02 13:45:00,513.37,513.55,513.2,513.25,2160.0,508.0876,508.2657,507.9193,507.9688,2160.0
2021-07-02 13:50:00,513.25,513.35,513.25,513.25,583.0,507.9688,508.0678,507.9688,507.9688,583.0
2021-07-02 13:55:00,513.32,513.44,513.23,513.23,1606.0,508.0381,508.1569,507.949,507.949,1606.0
2021-07-02 14:00:00,513.34,513.76,513.27,513.57,3793.0,508.0579,508.4736,507.9886,508.2855,3793.0
2021-07-02 14:05:00,513.56,513.65,513.41,513.5,3408.0,508.2756,508.3647,508.1272,508.2162,3408.0
2021-07-02 14:10:00,513.55,513.56,513.41,513.46,794.0,508.2657,508.2756,508.1272,508.1766,794.0
2021-07-02 14:15:00,513.42,513.69,513.41,513.51,11819.0,508.1371,508.4043,508.1272,508.2261,11819.0
2021-07-02 14:20:00,513.54,513.6,513.24,513.4,1000.0,508.2558,508.3152,507.9589,508.1173,1000.0
2021-07-02 14:25:00,513.27,513.77,513.27,513.77,5590.0,507.9886,508.4835,507.9886,508.4835,5590.0
2021-07-02 14:30:00,513.61,513.61,513.4,513.58,1708.0,508.3251,508.3251,508.1173,508.2954,1708.0
2021-07-02 14:35:00,513.48,513.68,513.37,513.62,4126.0,508.1964,508.3944,508.0876,508.335,4126.0
2021-07-02 14:40:00,513.53,513.53,512.91,512.91,5139.0,508.2459,508.2459,507.6323,507.6323,5139.0
2021-07-02 14:45:00,512.76,513.09,512.76,513.08,3522.0,507.4839,507.8105,507.4839,507.8006,3522.0
2021-07-02 14:50:00,512.9,513.0,512.61,512.61,2181.0,507.6224,507.7214,507.3354,507.3354,2181.0
2021-07-02 14:55:00,512.7,512.94,512.55,512.72,2301.0,507.4245,507.662,507.276,507.4443,2301.0
2021-07-02 15:00:00,512.69,513.02,512.36,512.88,5557.0,507.4146,507.7412,507.088,507.6026,5557.0
2021-07-02 15:05:00,512.93,513.27,512.75,513.24,3094.0,507.6521,507.9886,507.474,507.9589,3094.0
2021-07-02 15:10:00,513.07,513.32,512.94,513.05,1397.0,507.7907,508.0381,507.662,507.7709,1397.0
2021-07-02 15:15:00,513.06,513.59,513.04,513.53,12052.0,507.7808,508.3053,507.761,508.2459,12052.0
2021-07-02 15:20:00,513.66,513.67,513.45,513.64,1400.0,508.3746,508.3845,508.1668,508.3548,1400.0
2021-07-02 15:25:00,513.69,513.75,513.53,513.59,3255.0,508.4043,508.4637,508.2459,508.3053,3255.0
2021-07-02 15:30:00,513.64,513.96,513.64,513.96,1750.0,508.3548,508.6715,508.3548,508.6715,1750.0
2021-07-02 15:35:00,513.83,514.15,513.71,513.97,8550.0,508.5428,508.8595,508.4241,508.6814,8550.0
2021-07-02 15:40:00,514.03,514.63,514.01,514.63,7424.0,508.7408,509.3346,508.721,509.3346,7424.0
2021-07-02 15:45:00,514.53,514.53,513.85,513.85,8610.0,509.2356,509.2356,508.5626,508.5626,8610.0
2021-07-02 15:50:00,513.19,514.55,513.07,513.88,23292.0,507.9094,509.2554,507.7907,508.5923,23292.0
2021-07-02 15:55:00,513.8,513.87,513.0,513.33,48790.0,508.5131,508.5824,507.7214,508.048,48790.0
2021-07-06 09:30:00,515.67,516.32,513.28,515.97,54101.0,510.3639,511.0072,507.9985,510.6608,54101.0
2021-07-06 09:35:00,515.66,516.1,515.16,515.44,8519.0,510.354,510.7895,509.8592,510.1363,8519.0
2021-07-06 09:40:00,515.69,516.3,515.39,515.95,4904.0,510.3837,510.9874,510.0868,510.641,4904.0
2021-07-06 09:45:00,515.95,516.27,515.54,516.02,6985.0,510.641,510.9577,510.2352,510.7103,6985.0
2021-07-06 09:50:00,515.99,516.6,515.84,516.24,29100.0,510.6806,511.2843,510.5322,510.928,29100.0
2021-07-06 09:55:00,516.17,516.42,515.78,515.96,8007.0,510.8588,511.1062,510.4728,510.6509,8007.0
2021-07-06 10:00:00,515.96,517.0,515.95,516.3,6065.0,510.6509,511.6802,510.641,510.9874,6065.0
2021-07-06 10:05:00,516.21,517.0,515.65,517.0,6890.0,510.8984,511.6802,510.3441,511.6802,6890.0
2021-07-06 10:10:00,517.0,517.79,516.66,517.6,5319.0,511.6802,512.4621,511.3437,512.274,5319.0
2021-07-06 10:15:00,517.43,517.59,516.72,517.16,6776.0,512.1058,512.2642,511.4031,511.8386,6776.0
2021-07-06 10:20:00,516.98,517.37,516.78,517.22,4092.0,511.6604,512.0464,511.4625,511.898,4092.0
2021-07-06 10:25:00,517.21,517.56,517.02,517.23,16596.0,511.8881,512.2345,511.7,511.9079,16596.0
2021-07-06 10:30:00,517.33,517.36,516.37,516.51,2241.0,512.0068,512.0365,511.0567,511.1953,2241.0
2021-07-06 10:35:00,516.42,517.12,516.38,516.96,6000.0,511.1062,511.799,511.0666,511.6406,6000.0
2021-07-06 10:40:00,516.86,516.86,516.0,516.19,5984.0,511.5417,511.5417,510.6905,510.8786,5984.0
2021-07-06 10:45:00,516.14,516.34,515.79,516.11,11589.0,510.8291,511.027,510.4827,510.7994,11589.0
2021-07-06 10:50:00,516.19,517.33,515.86,517.33,6933.0,510.8786,512.0068,510.552,512.0068,6933.0
2021-07-06 10:55:00,517.11,518.29,517.1,518.29,9158.0,511.7891,512.9569,511.7792,512.9569,9158.0
2021-07-06 11:00:00,518.03,518.46,517.85,518.08,9226.0,512.6996,513.1252,512.5215,512.7491,9226.0
2021-07-06 11:05:00,517.4,517.65,516.68,516.87,3220.0,512.0761,512.3235,511.3635,511.5516,3220.0
2021-07-06 11:10:00,516.84,517.03,516.18,516.3,4982.0,511.5219,511.7099,510.8687,510.9874,4982.0
2021-07-06 11:15:00,516.41,516.58,515.77,516.0,16409.0,511.0963,511.2645,510.4629,510.6905,16409.0
2021-07-06 11:20:00,516.25,516.5,515.8,516.02,5065.0,510.9379,511.1854,510.4926,510.7103,5065.0
2021-07-06 11:25:00,516.07,516.67,515.73,516.59,15370.0,510.7598,511.3536,510.4233,511.2744,15370.0
2021-07-06 11:30:00,516.56,516.56,515.76,515.77,8357.0,511.2448,511.2448,510.453,510.4629,8357.0
2021-07-06 11:35:00,515.83,516.25,515.03,515.35,4517.0,510.5223,510.9379,509.7305,510.0472,4517.0
2021-07-06 11:40:00,515.35,515.41,514.81,514.82,7124.0,510.0472,510.1066,509.5128,509.5227,7124.0
2021-07-06 11:45:00,515.13,515.13,514.43,514.46,10086.0,509.8295,509.8295,509.1367,509.1664,10086.0
2021-07-06 11:50:00,514.44,515.18,514.43,514.88,4969.0,509.1466,509.8789,509.1367,509.582,4969.0
2021-07-06 11:55:00,514.7,514.96,514.47,514.77,9192.0,509.4039,509.6612,509.1763,509.4732,9192.0
2021-07-06 12:00:00,514.75,514.99,514.46,514.99,7370.0,509.4534,509.6909,509.1664,509.6909,7370.0
2021-07-06 12:05:00,514.97,515.18,514.61,515.05,5916.0,509.6711,509.8789,509.3148,509.7503,5916.0
2021-07-06 12:10:00,515.16,515.33,514.82,514.98,5804.0,509.8592,510.0274,509.5227,509.681,5804.0
2021-07-06 12:15:00,514.88,515.0,514.19,514.35,6948.0,509.582,509.7008,508.8991,509.0575,6948.0
2021-07-06 12:20:00,514.29,515.6,514.26,515.6,3262.0,508.9981,510.2946,508.9684,510.2946,3262.0
2021-07-06 12:25:00,515.6,515.79,515.55,515.68,1616.0,510.2946,510.4827,510.2451,510.3738,1616.0
2021-07-06 12:30:00,515.54,516.19,515.48,516.19,6861.0,510.2352,510.8786,510.1759,510.8786,6861.0
2021-07-06 12:35:00,516.12,516.31,515.65,515.91,11911.0,510.8093,510.9973,510.3441,510.6014,11911.0
2021-07-06 12:40:00,515.99,516.21,515.9,516.1,5719.0,510.6806,510.8984,510.5915,510.7895,5719.0
2021-07-06 12:45:00,516.18,516.29,516.03,516.18,8143.0,510.8687,510.9775,510.7202,510.8687,8143.0
2021-07-06 12:50:00,516.16,516.89,516.06,516.76,7845.0,510.8489,511.5714,510.7499,511.4427,7845.0
2021-07-06 12:55:00,516.86,517.26,516.69,517.22,7536.0,511.5417,511.9375,511.3734,511.898,7536.0
2021-07-06 13:00:00,517.12,517.72,517.11,517.65,10291.0,511.799,512.3928,511.7891,512.3235,10291.0
2021-07-06 13:05:00,517.7,518.33,517.69,518.14,16123.0,512.373,512.9965,512.3631,512.8085,16123.0
2021-07-06 13:10:00,517.97,518.01,517.6,517.97,4673.0,512.6402,512.6798,512.274,512.6402,4673.0
2021-07-06 13:15:00,518.1,518.4,517.42,517.67,6141.0,512.7689,513.0658,512.0959,512.3433,6141.0
2021-07-06 13:20:00,517.61,517.74,516.87,516.87,4072.0,512.2839,512.4126,511.5516,511.5516,4072.0
2021-07-06 13:25:00,516.93,517.26,516.93,517.18,6224.0,511.6109,511.9375,511.6109,511.8584,6224.0
2021-07-06 13:30:00,517.15,517.45,516.98,517.45,17123.0,511.8287,512.1256,511.6604,512.1256,17123.0
2021-07-06 13:35:00,517.37,517.89,517.23,517.37,9469.0,512.0464,512.5611,511.9079,512.0464,9469.0
2021-07-06 13:40:00,517.37,517.37,516.18,516.18,7855.0,512.0464,512.0464,510.8687,510.8687,7855.0
2021-07-06 13:45:00,516.18,516.18,515.69,515.69,2501.0,510.8687,510.8687,510.3837,510.3837,2501.0
2021-07-06 13:50:00,515.78,515.81,515.16,515.76,3993.0,510.4728,510.5025,509.8592,510.453,3993.0
2021-07-06 13:55:00,515.72,515.72,515.25,515.49,2105.0,510.4134,510.4134,509.9482,510.1858,2105.0
2021-07-06 14:00:00,515.57,516.04,515.49,515.95,2174.0,510.2649,510.7301,510.1858,510.641,2174.0
2021-07-06 14:05:00,516.06,516.32,515.92,516.07,2988.0,510.7499,511.0072,510.6113,510.7598,2988.0
2021-07-06 14:10:00,515.92,515.99,515.76,515.88,1214.0,510.6113,510.6806,510.453,510.5717,1214.0
2021-07-06 14:15:00,515.8,515.87,515.6,515.87,1204.0,510.4926,510.5618,510.2946,510.5618,1204.0
2021-07-06 14:20:00,515.95,516.07,515.85,515.98,1601.0,510.641,510.7598,510.5421,510.6707,1601.0
2021-07-06 14:25:00,515.79,516.22,515.79,516.04,2022.0,510.4827,510.9082,510.4827,510.7301,2022.0
2021-07-06 14:30:00,516.06,516.44,516.06,516.44,1950.0,510.7499,511.126,510.7499,511.126,1950.0
2021-07-06 14:35:00,516.35,516.35,515.85,515.91,2617.0,511.0369,511.0369,510.5421,510.6014,2617.0
2021-07-06 14:40:00,515.98,515.98,515.77,515.77,1815.0,510.6707,510.6707,510.4629,510.4629,1815.0
2021-07-06 14:45:00,515.74,516.22,515.72,515.99,2738.0,510.4332,510.9082,510.4134,510.6806,2738.0
2021-07-06 14:50:00,515.98,516.0,515.55,515.68,2648.0,510.6707,510.6905,510.2451,510.3738,2648.0
2021-07-06 14:55:00,515.75,515.95,515.73,515.95,1322.0,510.4431,510.641,510.4233,510.641,1322.0
2021-07-06 15:00:00,516.07,516.47,515.9,516.28,3091.0,510.7598,511.1557,510.5915,510.9676,3091.0
2021-07-06 15:05:00,516.36,516.59,516.28,516.57,3878.0,511.0468,511.2744,510.9676,511.2546,3878.0
2021-07-06 15:10:00,516.67,516.87,516.48,516.48,3546.0,511.3536,511.5516,511.1656,511.1656,3546.0
2021-07-06 15:15:00,516.35,516.45,516.26,516.34,4401.0,511.0369,511.1359,510.9478,511.027,4401.0
2021-07-06 15:20:00,516.37,516.51,516.26,516.51,4731.0,511.0567,511.1953,510.9478,511.1953,4731.0
2021-07-06 15:25:00,516.57,516.9,516.42,516.52,5050.0,511.2546,511.5813,511.1062,511.2052,5050.0
2021-07-06 15:30:00,516.62,516.79,516.27,516.29,7876.0,511.3041,511.4724,510.9577,510.9775,7876.0
2021-07-06 15:35:00,516.25,516.44,515.94,516.34,7373.0,510.9379,511.126,510.6311,511.027,7373.0
2021-07-06 15:40:00,516.39,516.79,516.37,516.57,7019.0,511.0765,511.4724,511.0567,511.2546,7019.0
2021-07-06 15:45:00,516.63,517.0,516.54,516.83,9211.0,511.314,511.6802,511.225,511.512,9211.0
2021-07-06 15:50:00,516.82,516.91,516.01,516.36,16111.0,511.5021,511.5911,510.7004,511.0468,16111.0
2021-07-06 15:55:00,516.22,517.51,516.16,517.02,56573.0,510.9082,512.185,510.8489,511.7,56573.0
2021-07-07 09:30:00,519.98,519.98,517.07,517.86,39160.0,514.6296,514.6296,511.7495,512.5314,39160.0
2021-07-07 09:35:00,517.56,519.79,517.56,518.45,14195.0,512.2345,514.4415,512.2345,513.1153,14195.0
2021-07-07 09:40:00,518.45,519.47,518.11,518.83,10362.0,513.1153,514.1248,512.7788,513.4914,10362.0
2021-07-07 09:45:00,518.55,519.6,518.34,519.52,9860.0,513.2143,514.2535,513.0064,514.1743,9860.0
2021-07-07 09:50:00,519.37,519.88,518.99,519.88,5792.0,514.0258,514.5306,513.6497,514.5306,5792.0
2021-07-07 09:55:00,519.95,521.42,519.84,520.94,20523.0,514.5999,516.0547,514.491,515.5797,20523.0
2021-07-07 10:00:00,521.25,521.5,520.92,521.38,8997.0,515.8865,516.1339,515.5599,516.0152,8997.0
2021-07-07 10:05:00,521.25,521.85,521.22,521.66,5902.0,515.8865,516.4803,515.8568,516.2923,5902.0
2021-07-07 10:10:00,521.37,521.61,520.97,520.97,11363.0,516.0053,516.2428,515.6094,515.6094,11363.0
2021-07-07 10:15:00,521.13,521.87,520.89,521.2,6339.0,515.7677,516.5001,515.5302,515.837,6339.0
2021-07-07 10:20:00,521.05,521.14,520.24,520.33,16894.0,515.6885,515.7776,514.8869,514.976,16894.0
2021-07-07 10:25:00,520.2,520.77,520.13,520.38,14758.0,514.8473,515.4114,514.778,515.0254,14758.0
2021-07-07 10:30:00,520.38,520.46,519.73,519.94,11893.0,515.0254,515.1046,514.3821,514.59,11893.0
2021-07-07 10:35:00,519.92,519.93,518.96,519.33,11834.0,514.5702,514.5801,513.6201,513.9862,11834.0
2021-07-07 10:40:00,519.4,519.53,517.78,517.98,11084.0,514.0555,514.1842,512.4522,512.6501,11084.0
2021-07-07 10:45:00,518.12,519.78,518.12,519.62,11711.0,512.7887,514.4316,512.7887,514.2733,11711.0
2021-07-07 10:50:00,519.43,520.13,519.42,519.49,5648.0,514.0852,514.778,514.0753,514.1446,5648.0
2021-07-07 10:55:00,519.59,520.97,519.36,520.97,11633.0,514.2436,515.6094,514.0159,515.6094,11633.0
2021-07-07 11:00:00,520.71,520.82,520.31,520.4,3139.0,515.352,515.4609,514.9562,515.0452,3139.0
2021-07-07 11:05:00,520.41,520.49,519.45,520.35,5946.0,515.0551,515.1343,514.105,514.9958,5946.0
2021-07-07 11:10:00,520.22,520.75,520.03,520.68,6418.0,514.8671,515.3916,514.679,515.3224,6418.0
2021-07-07 11:15:00,520.7,520.96,520.3,520.54,3333.0,515.3422,515.5995,514.9463,515.1838,3333.0
2021-07-07 11:20:00,520.35,520.56,520.04,520.56,9987.0,514.9958,515.2036,514.6889,515.2036,9987.0
2021-07-07 11:25:00,520.4,520.42,519.98,520.15,2986.0,515.0452,515.065,514.6296,514.7978,2986.0
2021-07-07 11:30:00,520.2,520.3,519.71,519.71,4738.0,514.8473,514.9463,514.3623,514.3623,4738.0
2021-07-07 11:35:00,519.79,520.06,519.47,519.7,5333.0,514.4415,514.7087,514.1248,514.3524,5333.0
2021-07-07 11:40:00,519.84,520.99,519.77,520.99,9075.0,514.491,515.6292,514.4217,515.6292,9075.0
2021-07-07 11:45:00,520.99,521.81,520.99,521.65,6357.0,515.6292,516.4407,515.6292,516.2824,6357.0
2021-07-07 11:50:00,521.35,522.0,521.16,521.88,3145.0,515.9855,516.6288,515.7974,516.51,3145.0
2021-07-07 11:55:00,521.78,521.78,521.16,521.46,2166.0,516.411,516.411,515.7974,516.0943,2166.0
2021-07-07 12:00:00,522.02,522.47,522.02,522.21,3507.0,516.6486,517.0939,516.6486,516.8366,3507.0
2021-07-07 12:05:00,522.07,522.58,522.07,522.58,7247.0,516.6981,517.2028,516.6981,517.2028,7247.0
2021-07-07 12:10:00,522.47,522.89,522.43,522.81,6959.0,517.0939,517.5096,517.0543,517.4304,6959.0
2021-07-07 12:15:00,522.6,523.02,522.6,522.77,2306.0,517.2226,517.6383,517.2226,517.3909,2306.0
2021-07-07 12:20:00,522.84,522.9,522.21,522.21,2932.0,517.4601,517.5195,516.8366,516.8366,2932.0
2021-07-07 12:25:00,522.21,522.24,521.84,521.87,2536.0,516.8366,516.8663,516.4704,516.5001,2536.0
2021-07-07 12:30:00,521.91,522.37,521.78,522.15,5489.0,516.5397,516.995,516.411,516.7772,5489.0
2021-07-07 12:35:00,522.14,522.25,521.86,521.99,3263.0,516.7673,516.8762,516.4902,516.6189,3263.0
2021-07-07 12:40:00,522.13,522.28,521.89,522.06,4309.0,516.7574,516.9059,516.5199,516.6882,4309.0
2021-07-07 12:45:00,522.12,522.41,521.94,522.36,4403.0,516.7475,517.0346,516.5694,516.9851,4403.0
2021-07-07 12:50:00,522.49,522.81,522.23,522.24,3514.0,517.1137,517.4304,516.8564,516.8663,3514.0
2021-07-07 12:55:00,522.38,522.67,522.37,522.52,2801.0,517.0049,517.2919,516.995,517.1434,2801.0
2021-07-07 13:00:00,522.6,522.79,522.28,522.63,2281.0,517.2226,517.4106,516.9059,517.2523,2281.0
2021-07-07 13:05:00,522.63,522.8,522.46,522.8,3091.0,517.2523,517.4205,517.084,517.4205,3091.0
2021-07-07 13:10:00,522.83,522.99,522.52,522.94,3102.0,517.4502,517.6086,517.1434,517.5591,3102.0
2021-07-07 13:15:00,523.07,523.15,522.86,522.9,3039.0,517.6878,517.7669,517.4799,517.5195,3039.0
2021-07-07 13:20:00,523.11,523.24,522.96,522.97,3458.0,517.7274,517.856,517.5789,517.5888,3458.0
2021-07-07 13:25:00,523.03,523.37,522.99,523.37,3604.0,517.6482,517.9847,517.6086,517.9847,3604.0
2021-07-07 13:30:00,523.25,524.19,523.13,524.02,6215.0,517.8659,518.7962,517.7471,518.628,6215.0
2021-07-07 13:35:00,523.83,523.88,522.93,522.93,1139.0,518.4399,518.4894,517.5492,517.5492,1139.0
2021-07-07 13:40:00,523.02,523.14,522.75,522.75,979.0,517.6383,517.757,517.3711,517.3711,979.0
2021-07-07 13:45:00,523.01,523.76,523.01,523.31,2000.0,517.6284,518.3707,517.6284,517.9253,2000.0
2021-07-07 13:50:00,523.21,523.74,523.21,523.68,1567.0,517.8263,518.3509,517.8263,518.2915,1567.0
2021-07-07 13:55:00,523.75,523.81,523.54,523.6,2524.0,518.3608,518.4201,518.1529,518.2123,2524.0
2021-07-07 14:00:00,523.95,524.03,523.49,523.89,4375.0,518.5587,518.6379,518.1034,518.4993,4375.0
2021-07-07 14:05:00,523.73,523.74,523.41,523.53,1775.0,518.341,518.3509,518.0243,518.143,1775.0
2021-07-07 14:10:00,523.98,524.26,523.79,524.1,4096.0,518.5884,518.8655,518.4004,518.7072,4096.0
2021-07-07 14:15:00,524.01,524.02,523.48,524.0,2609.0,518.6181,518.628,518.0935,518.6082,2609.0
2021-07-07 14:20:00,524.02,524.02,523.45,523.49,2572.0,518.628,518.628,518.0639,518.1034,2572.0
2021-07-07 14:25:00,523.59,523.59,523.32,523.32,4232.0,518.2024,518.2024,517.9352,517.9352,4232.0
2021-07-07 14:30:00,523.35,523.43,523.03,523.03,3533.0,517.9649,518.0441,517.6482,517.6482,3533.0
2021-07-07 14:35:00,523.08,523.12,522.47,522.98,32520.0,517.6977,517.7372,517.0939,517.5987,32520.0
2021-07-07 14:40:00,522.8,523.14,522.76,522.95,8519.0,517.4205,517.757,517.381,517.569,8519.0
2021-07-07 14:45:00,522.86,523.02,522.49,522.84,4273.0,517.4799,517.6383,517.1137,517.4601,4273.0
2021-07-07 14:50:00,522.97,523.24,522.87,523.11,5085.0,517.5888,517.856,517.4898,517.7274,5085.0
2021-07-07 14:55:00,523.28,523.73,523.28,523.56,5802.0,517.8956,518.341,517.8956,518.1727,5802.0
2021-07-07 15:00:00,523.51,524.0,523.33,523.73,7369.0,518.1232,518.6082,517.9451,518.341,7369.0
2021-07-07 15:05:00,523.94,523.97,523.61,523.72,8974.0,518.5488,518.5785,518.2222,518.3311,8974.0
2021-07-07 15:10:00,523.82,524.23,523.77,523.98,6745.0,518.43,518.8358,518.3806,518.5884,6745.0
2021-07-07 15:15:00,523.93,524.04,523.63,523.63,6991.0,518.5389,518.6478,518.242,518.242,6991.0
2021-07-07 15:20:00,523.71,523.88,523.29,523.39,3904.0,518.3212,518.4894,517.9055,518.0045,3904.0
2021-07-07 15:25:00,523.37,523.49,522.65,522.65,6462.0,517.9847,518.1034,517.2721,517.2721,6462.0
2021-07-07 15:30:00,522.83,523.68,522.6,522.96,12188.0,517.4502,518.2915,517.2226,517.5789,12188.0
2021-07-07 15:35:00,523.0,523.36,522.73,523.09,6934.0,517.6185,517.9748,517.3513,517.7076,6934.0
2021-07-07 15:40:00,523.0,523.74,522.9,523.4,8615.0,517.6185,518.3509,517.5195,518.0144,8615.0
2021-07-07 15:45:00,523.36,523.76,523.18,523.33,15718.0,517.9748,518.3707,517.7966,517.9451,15718.0
2021-07-07 15:50:00,523.26,523.4,522.65,523.02,19250.0,517.8758,518.0144,517.2721,517.6383,19250.0
2021-07-07 15:55:00,523.11,523.11,522.62,522.71,68462.0,517.7274,517.7274,517.2424,517.3315,68462.0
2021-07-08 09:30:00,512.0,514.96,511.58,514.83,54891.0,506.7317,509.6612,506.316,509.5326,54891.0
2021-07-08 09:35:00,514.53,517.31,514.36,517.31,22204.0,509.2356,511.987,509.0674,511.987,22204.0
2021-07-08 09:40:00,517.49,518.08,514.47,514.47,8577.0,512.1652,512.7491,509.1763,509.1763,8577.0
2021-07-08 09:45:00,514.29,514.33,512.27,512.3,47860.0,508.9981,509.0377,506.9989,507.0286,47860.0
2021-07-08 09:50:00,512.54,515.04,512.54,514.59,11526.0,507.2661,509.7404,507.2661,509.295,11526.0
2021-07-08 09:55:00,514.65,516.02,514.6,515.63,12961.0,509.3544,510.7103,509.3049,510.3243,12961.0
2021-07-08 10:00:00,515.44,516.21,515.14,516.14,20207.0,510.1363,510.8984,509.8394,510.8291,20207.0
2021-07-08 10:05:00,515.76,515.86,514.63,514.63,11685.0,510.453,510.552,509.3346,509.3346,11685.0
2021-07-08 10:10:00,514.63,514.86,513.8,514.4,6404.0,509.3346,509.5622,508.5131,509.107,6404.0
2021-07-08 10:15:00,514.25,514.61,511.83,511.83,6087.0,508.9585,509.3148,506.5634,506.5634,6087.0
2021-07-08 10:20:00,511.69,512.74,511.59,512.45,8992.0,506.4249,507.4641,506.3259,507.177,8992.0
2021-07-08 10:25:00,512.64,514.12,512.64,513.78,33351.0,507.3651,508.8299,507.3651,508.4934,33351.0
2021-07-08 10:30:00,514.03,514.06,512.27,512.38,4776.0,508.7408,508.7705,506.9989,507.1078,4776.0
2021-07-08 10:35:00,512.64,512.97,512.29,512.64,6509.0,507.3651,507.6917,507.0187,507.3651,6509.0
2021-07-08 10:40:00,512.64,513.81,512.22,513.63,7243.0,507.3651,508.523,506.9494,508.3449,7243.0
2021-07-08 10:45:00,513.42,514.12,512.51,512.51,7107.0,508.1371,508.8299,507.2364,507.2364,7107.0
2021-07-08 10:50:00,512.59,512.93,512.11,512.9,6520.0,507.3156,507.6521,506.8405,507.6224,6520.0
2021-07-08 10:55:00,512.79,512.91,512.15,512.15,5256.0,507.5135,507.6323,506.8801,506.8801,5256.0
2021-07-08 11:00:00,512.12,512.39,511.47,511.78,7825.0,506.8504,507.1177,506.2071,506.5139,7825.0
2021-07-08 11:05:00,512.11,513.51,512.0,513.48,4878.0,506.8405,508.2261,506.7317,508.1964,4878.0
2021-07-08 11:10:00,513.63,513.81,512.72,513.12,6357.0,508.3449,508.523,507.4443,507.8401,6357.0
2021-07-08 11:15:00,512.91,514.02,512.75,513.95,6659.0,507.6323,508.7309,507.474,508.6616,6659.0
2021-07-08 11:20:00,513.99,514.93,513.86,514.91,6289.0,508.7012,509.6315,508.5725,509.6117,6289.0
2021-07-08 11:25:00,514.92,515.2,514.69,514.99,4300.0,509.6216,509.8987,509.394,509.6909,4300.0
2021-07-08 11:30:00,514.94,515.23,514.41,515.02,4469.0,509.6414,509.9284,509.1169,509.7206,4469.0
2021-07-08 11:35:00,515.28,515.71,514.65,515.62,3742.0,509.9779,510.4035,509.3544,510.3144,3742.0
2021-07-08 11:40:00,515.68,515.68,515.44,515.63,1309.0,510.3738,510.3738,510.1363,510.3243,1309.0
2021-07-08 11:45:00,515.52,516.6,515.52,516.6,1450.0,510.2155,511.2843,510.2155,511.2843,1450.0
2021-07-08 11:50:00,516.57,517.73,516.57,517.61,6072.0,511.2546,512.4027,511.2546,512.2839,6072.0
2021-07-08 11:55:00,517.59,518.13,517.35,517.45,7254.0,512.2642,512.7986,512.0266,512.1256,7254.0
2021-07-08 12:00:00,517.47,518.43,517.29,517.7,3217.0,512.1454,513.0955,511.9672,512.373,3217.0
2021-07-08 12:05:00,517.73,517.8,517.55,517.78,4167.0,512.4027,512.472,512.2246,512.4522,4167.0
2021-07-08 12:10:00,517.81,517.81,517.51,517.57,2746.0,512.4819,512.4819,512.185,512.2444,2746.0
2021-07-08 12:15:00,517.59,518.15,517.49,518.14,8204.0,512.2642,512.8184,512.1652,512.8085,8204.0
2021-07-08 12:20:00,518.22,518.65,518.12,518.13,14558.0,512.8877,513.3132,512.7887,512.7986,14558.0
2021-07-08 12:25:00,518.14,518.26,517.52,517.85,5054.0,512.8085,512.9273,512.1949,512.5215,5054.0
2021-07-08 12:30:00,518.01,518.5,517.96,518.35,2173.0,512.6798,513.1648,512.6303,513.0163,2173.0
2021-07-08 12:35:00,518.26,518.27,517.81,517.99,1813.0,512.9273,512.9372,512.4819,512.66,1813.0
2021-07-08 12:40:00,517.98,518.08,517.83,518.08,3425.0,512.6501,512.7491,512.5017,512.7491,3425.0
2021-07-08 12:45:00,517.88,518.31,517.73,518.28,2100.0,512.5512,512.9767,512.4027,512.9471,2100.0
2021-07-08 12:50:00,518.26,519.1,518.26,519.06,6139.0,512.9273,513.7586,512.9273,513.719,6139.0
2021-07-08 12:55:00,519.07,519.09,518.71,518.78,2144.0,513.7289,513.7487,513.3726,513.4419,2144.0
2021-07-08 13:00:00,518.79,518.92,518.47,518.77,2527.0,513.4518,513.5805,513.1351,513.432,2527.0
2021-07-08 13:05:00,518.51,518.65,518.35,518.5,3040.0,513.1747,513.3132,513.0163,513.1648,3040.0
2021-07-08 13:10:00,518.49,518.54,518.02,518.13,4264.0,513.1549,513.2044,512.6897,512.7986,4264.0
2021-07-08 13:15:00,518.15,518.98,518.15,518.7,11624.0,512.8184,513.6398,512.8184,513.3627,11624.0
2021-07-08 13:20:00,518.55,518.63,518.31,518.33,2649.0,513.2143,513.2935,512.9767,512.9965,2649.0
2021-07-08 13:25:00,518.51,518.97,518.43,518.76,3474.0,513.1747,513.63,513.0955,513.4221,3474.0
2021-07-08 13:30:00,518.66,519.45,518.59,519.19,5566.0,513.3231,514.105,513.2539,513.8477,5566.0
2021-07-08 13:35:00,519.3,519.99,519.12,519.79,6343.0,513.9566,514.6395,513.7784,514.4415,6343.0
2021-07-08 13:40:00,519.93,520.58,519.83,520.57,3332.0,514.5801,515.2234,514.4811,515.2135,3332.0
2021-07-08 13:45:00,520.49,520.83,520.44,520.56,5290.0,515.1343,515.4708,515.0848,515.2036,5290.0
2021-07-08 13:50:00,520.65,520.81,520.45,520.61,7309.0,515.2927,515.451,515.0947,515.2531,7309.0
2021-07-08 13:55:00,520.5,520.53,519.78,519.8,8448.0,515.1442,515.1739,514.4316,514.4514,8448.0
2021-07-08 14:00:00,519.78,519.95,519.26,519.43,3069.0,514.4316,514.5999,513.917,514.0852,3069.0
2021-07-08 14:05:00,519.37,519.6,519.17,519.26,2415.0,514.0258,514.2535,513.8279,513.917,2415.0
2021-07-08 14:10:00,519.2,519.8,519.11,519.8,4718.0,513.8576,514.4514,513.7685,514.4514,4718.0
2021-07-08 14:15:00,519.92,520.65,519.79,520.13,6735.0,514.5702,515.2927,514.4415,514.778,6735.0
2021-07-08 14:20:00,520.11,520.2,519.56,519.91,2260.0,514.7582,514.8473,514.2139,514.5603,2260.0
2021-07-08 14:25:00,519.34,519.39,519.16,519.17,2467.0,513.9961,514.0456,513.818,513.8279,2467.0
2021-07-08 14:30:00,519.17,519.9,519.17,519.77,4513.0,513.8279,514.5504,513.8279,514.4217,4513.0
2021-07-08 14:35:00,519.96,519.99,519.77,519.87,2307.0,514.6098,514.6395,514.4217,514.5207,2307.0
2021-07-08 14:40:00,519.87,520.17,519.79,520.1,5767.0,514.5207,514.8176,514.4415,514.7483,5767.0
2021-07-08 14:45:00,519.95,520.03,519.23,519.23,3010.0,514.5999,514.679,513.8873,513.8873,3010.0
2021-07-08 14:50:00,519.14,519.18,518.38,518.84,7078.0,513.7982,513.8378,513.046,513.5013,7078.0
2021-07-08 14:55:00,518.84,519.38,518.84,519.09,5604.0,513.5013,514.0357,513.5013,513.7487,5604.0
2021-07-08 15:00:00,518.73,519.01,518.28,518.33,3256.0,513.3924,513.6695,512.9471,512.9965,3256.0
2021-07-08 15:05:00,518.51,518.61,517.93,517.94,21416.0,513.1747,513.2737,512.6007,512.6106,21416.0
2021-07-08 15:10:00,518.11,518.14,517.25,517.68,19483.0,512.7788,512.8085,511.9277,512.3532,19483.0
2021-07-08 15:15:00,517.74,517.95,517.58,517.9,3874.0,512.4126,512.6204,512.2543,512.571,3874.0
2021-07-08 15:20:00,517.9,518.15,517.78,518.09,1725.0,512.571,512.8184,512.4522,512.759,1725.0
2021-07-08 15:25:00,517.98,518.05,517.8,517.98,1546.0,512.6501,512.7194,512.472,512.6501,1546.0
2021-07-08 15:30:00,517.98,518.01,517.47,517.89,5858.0,512.6501,512.6798,512.1454,512.5611,5858.0
2021-07-08 15:35:00,517.84,518.68,517.82,518.66,4030.0,512.5116,513.3429,512.4918,513.3231,4030.0
2021-07-08 15:40:00,518.49,518.6,518.09,518.55,10401.0,513.1549,513.2638,512.759,513.2143,10401.0
2021-07-08 15:45:00,518.55,518.6,517.83,517.83,7722.0,513.2143,513.2638,512.5017,512.5017,7722.0
2021-07-08 15:50:00,517.5,518.32,517.06,518.12,14981.0,512.1751,512.9866,511.7396,512.7887,14981.0
2021-07-08 15:55:00,518.1,518.75,518.1,518.75,46788.0,512.7689,513.4122,512.7689,513.4122,46788.0
2021-07-09 09:30:00,519.08,519.95,518.0,519.33,19616.0,513.7388,514.5999,512.6699,513.9862,19616.0
2021-07-09 09:35:00,519.0,519.67,517.11,517.77,11584.0,513.6596,514.3227,511.7891,512.4423,11584.0
2021-07-09 09:40:00,517.1,518.41,516.43,517.34,5534.0,511.7792,513.0757,511.1161,512.0167,5534.0
2021-07-09 09:45:00,516.8,517.91,515.71,516.34,18795.0,511.4823,512.5809,510.4035,511.027,18795.0
2021-07-09 09:50:00,515.98,516.28,514.81,515.53,37491.0,510.6707,510.9676,509.5128,510.2253,37491.0
2021-07-09 09:55:00,515.36,515.82,514.59,515.6,26113.0,510.0571,510.5124,509.295,510.2946,26113.0
2021-07-09 10:00:00,515.99,516.09,515.53,515.53,3512.0,510.6806,510.7796,510.2253,510.2253,3512.0
2021-07-09 10:05:00,515.7,517.38,515.69,516.75,4795.0,510.3936,512.0563,510.3837,511.4328,4795.0
2021-07-09 10:10:00,516.98,517.32,515.87,515.87,4753.0,511.6604,511.9969,510.5618,510.5618,4753.0
2021-07-09 10:15:00,516.06,517.01,515.39,515.76,13041.0,510.7499,511.6901,510.0868,510.453,13041.0
2021-07-09 10:20:00,515.64,516.41,515.6,516.37,3459.0,510.3342,511.0963,510.2946,511.0567,3459.0
2021-07-09 10:25:00,515.99,517.91,515.99,517.58,5553.0,510.6806,512.5809,510.6806,512.2543,5553.0
2021-07-09 10:30:00,517.23,518.15,517.23,517.41,5815.0,511.9079,512.8184,511.9079,512.086,5815.0
2021-07-09 10:35:00,517.41,517.63,516.9,517.3,2937.0,512.086,512.3037,511.5813,511.9771,2937.0
2021-07-09 10:40:00,517.64,517.81,516.43,516.83,4956.0,512.3136,512.4819,511.1161,511.512,4956.0
2021-07-09 10:45:00,516.88,518.09,516.88,517.83,4730.0,511.5615,512.759,511.5615,512.5017,4730.0
2021-07-09 10:50:00,517.89,518.59,517.2,518.59,3090.0,512.5611,513.2539,511.8782,513.2539,3090.0
2021-07-09 10:55:00,518.3,518.9,518.27,518.65,4665.0,512.9668,513.5607,512.9372,513.3132,4665.0
2021-07-09 11:00:00,518.23,518.44,517.22,517.54,5345.0,512.8976,513.1054,511.898,512.2147,5345.0
2021-07-09 11:05:00,517.53,517.83,517.04,517.52,5086.0,512.2048,512.5017,511.7198,512.1949,5086.0
2021-07-09 11:10:00,517.42,517.69,517.02,517.68,5734.0,512.0959,512.3631,511.7,512.3532,5734.0
2021-07-09 11:15:00,517.69,518.43,517.53,518.43,3723.0,512.3631,513.0955,512.2048,513.0955,3723.0
2021-07-09 11:20:00,518.12,518.95,517.87,517.91,9956.0,512.7887,513.6102,512.5413,512.5809,9956.0
2021-07-09 11:25:00,518.12,518.45,517.63,517.94,9775.0,512.7887,513.1153,512.3037,512.6106,9775.0
2021-07-09 11:30:00,517.85,518.05,517.43,517.6,4774.0,512.5215,512.7194,512.1058,512.274,4774.0
2021-07-09 11:35:00,517.81,518.31,517.29,517.54,8342.0,512.4819,512.9767,511.9672,512.2147,8342.0
2021-07-09 11:40:00,517.51,517.62,516.9,517.26,3417.0,512.185,512.2938,511.5813,511.9375,3417.0
2021-07-09 11:45:00,517.07,518.12,516.99,517.77,6091.0,511.7495,512.7887,511.6703,512.4423,6091.0
2021-07-09 11:50:00,517.64,518.09,517.59,517.76,4020.0,512.3136,512.759,512.2642,512.4324,4020.0
2021-07-09 11:55:00,517.58,517.81,516.46,516.77,5922.0,512.2543,512.4819,511.1458,511.4526,5922.0
2021-07-09 12:00:00,517.03,517.25,516.62,516.63,8226.0,511.7099,511.9277,511.3041,511.314,8226.0
2021-07-09 12:05:00,516.67,517.04,516.07,516.31,5106.0,511.3536,511.7198,510.7598,510.9973,5106.0
2021-07-09 12:10:00,516.14,516.37,515.85,516.17,2981.0,510.8291,511.0567,510.5421,510.8588,2981.0
2021-07-09 12:15:00,516.2,516.58,515.79,515.99,3440.0,510.8885,511.2645,510.4827,510.6806,3440.0
2021-07-09 12:20:00,516.02,516.39,516.0,516.05,1831.0,510.7103,511.0765,510.6905,510.74,1831.0
2021-07-09 12:25:00,516.15,516.54,516.1,516.54,4412.0,510.839,511.225,510.7895,511.225,4412.0
2021-07-09 12:30:00,516.42,517.15,516.35,517.14,7404.0,511.1062,511.8287,511.0369,511.8188,7404.0
2021-07-09 12:35:00,517.01,517.01,516.72,516.72,2591.0,511.6901,511.6901,511.4031,511.4031,2591.0
2021-07-09 12:40:00,516.66,516.96,516.52,516.52,4524.0,511.3437,511.6406,511.2052,511.2052,4524.0
2021-07-09 12:45:00,516.45,516.45,515.87,515.93,5118.0,511.1359,511.1359,510.5618,510.6212,5118.0
2021-07-09 12:50:00,515.92,516.27,515.6,515.61,3016.0,510.6113,510.9577,510.2946,510.3045,3016.0
2021-07-09 12:55:00,515.58,515.63,515.36,515.5,2610.0,510.2748,510.3243,510.0571,510.1957,2610.0
2021-07-09 13:00:00,515.5,515.93,515.5,515.51,3191.0,510.1957,510.6212,510.1957,510.2056,3191.0
2021-07-09 13:05:00,515.65,515.72,515.17,515.63,6742.0,510.3441,510.4134,509.8691,510.3243,6742.0
2021-07-09 13:10:00,515.54,516.46,515.54,516.46,5494.0,510.2352,511.1458,510.2352,511.1458,5494.0
2021-07-09 13:15:00,516.5,517.21,516.5,516.97,4898.0,511.1854,511.8881,511.1854,511.6505,4898.0
2021-07-09 13:20:00,517.05,517.7,517.05,517.65,8397.0,511.7297,512.373,511.7297,512.3235,8397.0
2021-07-09 13:25:00,517.69,517.71,517.23,517.52,4621.0,512.3631,512.3829,511.9079,512.1949,4621.0
2021-07-09 13:30:00,517.65,517.85,517.37,517.85,8068.0,512.3235,512.5215,512.0464,512.5215,8068.0
2021-07-09 13:35:00,517.98,517.99,517.45,517.45,3965.0,512.6501,512.66,512.1256,512.1256,3965.0
2021-07-09 13:40:00,517.54,517.67,517.26,517.35,3881.0,512.2147,512.3433,511.9375,512.0266,3881.0
2021-07-09 13:45:00,517.27,517.38,517.12,517.23,3011.0,511.9474,512.0563,511.799,511.9079,3011.0
2021-07-09 13:50:00,517.16,518.0,517.08,517.64,13182.0,511.8386,512.6699,511.7594,512.3136,13182.0
2021-07-09 13:55:00,517.68,517.68,517.0,517.35,2576.0,512.3532,512.3532,511.6802,512.0266,2576.0
2021-07-09 14:00:00,517.32,517.37,517.05,517.13,2195.0,511.9969,512.0464,511.7297,511.8089,2195.0
2021-07-09 14:05:00,517.22,517.49,516.82,517.09,4310.0,511.898,512.1652,511.5021,511.7693,4310.0
2021-07-09 14:10:00,517.08,517.38,516.77,516.83,4097.0,511.7594,512.0563,511.4526,511.512,4097.0
2021-07-09 14:15:00,516.94,517.28,516.8,517.23,3786.0,511.6208,511.9573,511.4823,511.9079,3786.0
2021-07-09 14:20:00,517.27,517.35,517.04,517.14,6332.0,511.9474,512.0266,511.7198,511.8188,6332.0
2021-07-09 14:25:00,517.25,517.32,516.62,516.74,2833.0,511.9277,511.9969,511.3041,511.4229,2833.0
2021-07-09 14:30:00,516.74,517.04,516.74,517.03,2830.0,511.4229,511.7198,511.4229,511.7099,2830.0
2021-07-09 14:35:00,516.88,517.12,516.78,516.8,3656.0,511.5615,511.799,511.4625,511.4823,3656.0
2021-07-09 14:40:00,516.86,517.08,516.59,516.68,7219.0,511.5417,511.7594,511.2744,511.3635,7219.0
2021-07-09 14:45:00,516.68,516.85,516.36,516.36,3290.0,511.3635,511.5318,511.0468,511.0468,3290.0
2021-07-09 14:50:00,516.24,516.78,516.21,516.49,5494.0,510.928,511.4625,510.8984,511.1755,5494.0
2021-07-09 14:55:00,516.57,516.96,516.49,516.63,5400.0,511.2546,511.6406,511.1755,511.314,5400.0
2021-07-09 15:00:00,516.51,516.89,516.51,516.66,3205.0,511.1953,511.5714,511.1953,511.3437,3205.0
2021-07-09 15:05:00,516.71,516.97,516.57,516.68,3687.0,511.3932,511.6505,511.2546,511.3635,3687.0
2021-07-09 15:10:00,516.61,516.78,516.34,516.74,5332.0,511.2942,511.4625,511.027,511.4229,5332.0
2021-07-09 15:15:00,516.66,516.74,516.02,516.54,12613.0,511.3437,511.4229,510.7103,511.225,12613.0
2021-07-09 15:20:00,516.4,516.4,516.01,516.34,2800.0,511.0864,511.0864,510.7004,511.027,2800.0
2021-07-09 15:25:00,516.22,516.6,516.17,516.17,4259.0,510.9082,511.2843,510.8588,510.8588,4259.0
2021-07-09 15:30:00,516.27,516.42,515.9,516.03,6357.0,510.9577,511.1062,510.5915,510.7202,6357.0
2021-07-09 15:35:00,516.15,516.77,516.07,516.77,5815.0,510.839,511.4526,510.7598,511.4526,5815.0
2021-07-09 15:40:00,516.66,516.73,516.27,516.27,6230.0,511.3437,511.413,510.9577,510.9577,6230.0
2021-07-09 15:45:00,516.29,516.47,516.03,516.45,9838.0,510.9775,511.1557,510.7202,511.1359,9838.0
2021-07-09 15:50:00,516.48,517.18,516.48,516.95,19812.0,511.1656,511.8584,511.1656,511.6307,19812.0
2021-07-09 15:55:00,516.8,517.38,516.36,517.38,49054.0,511.4823,512.0563,511.0468,512.0563,49054.0
2021-07-12 09:30:00,519.69,520.93,518.11,519.9,44601.0,514.3425,515.5698,512.7788,514.5504,44601.0
2021-07-12 09:35:00,519.41,519.76,518.05,519.64,5697.0,514.0654,514.4118,512.7194,514.2931,5697.0
2021-07-12 09:40:00,519.46,519.68,518.13,518.72,2801.0,514.1149,514.3326,512.7986,513.3825,2801.0
2021-07-12 09:45:00,518.72,519.8,518.72,519.74,6489.0,513.3825,514.4514,513.3825,514.392,6489.0
2021-07-12 09:50:00,519.53,520.39,519.32,519.46,9056.0,514.1842,515.0353,513.9764,514.1149,9056.0
2021-07-12 09:55:00,519.46,519.67,518.45,518.75,7921.0,514.1149,514.3227,513.1153,513.4122,7921.0
2021-07-12 10:00:00,518.69,518.69,517.5,518.0,10770.0,513.3528,513.3528,512.1751,512.6699,10770.0
2021-07-12 10:05:00,517.49,517.92,517.28,517.88,3204.0,512.1652,512.5908,511.9573,512.5512,3204.0
2021-07-12 10:10:00,517.77,517.94,516.51,516.65,7441.0,512.4423,512.6106,511.1953,511.3338,7441.0
2021-07-12 10:15:00,516.63,518.06,516.62,517.59,7521.0,511.314,512.7293,511.3041,512.2642,7521.0
2021-07-12 10:20:00,517.62,518.15,517.5,517.59,4430.0,512.2938,512.8184,512.1751,512.2642,4430.0
2021-07-12 10:25:00,517.64,517.96,517.3,517.46,9925.0,512.3136,512.6303,511.9771,512.1355,9925.0
2021-07-12 10:30:00,517.5,518.35,517.25,518.08,6120.0,512.1751,513.0163,511.9277,512.7491,6120.0
2021-07-12 10:35:00,518.08,518.58,518.05,518.58,11708.0,512.7491,513.244,512.7194,513.244,11708.0
2021-07-12 10:40:00,518.7,519.38,518.14,519.35,4184.0,513.3627,514.0357,512.8085,514.006,4184.0
2021-07-12 10:45:00,519.17,519.29,518.58,519.16,13245.0,513.8279,513.9467,513.244,513.818,13245.0
2021-07-12 10:50:00,519.22,520.3,519.01,519.01,5760.0,513.8774,514.9463,513.6695,513.6695,5760.0
2021-07-12 10:55:00,518.79,518.93,518.45,518.88,7665.0,513.4518,513.5904,513.1153,513.5409,7665.0
2021-07-12 11:00:00,518.91,519.56,518.86,519.2,3619.0,513.5706,514.2139,513.5211,513.8576,3619.0
2021-07-12 11:05:00,519.0,519.6,518.85,519.38,4726.0,513.6596,514.2535,513.5112,514.0357,4726.0
2021-07-12 11:10:00,519.35,519.73,518.91,518.92,4628.0,514.006,514.3821,513.5706,513.5805,4628.0
2021-07-12 11:15:00,518.85,518.85,517.66,517.93,15427.0,513.5112,513.5112,512.3334,512.6007,15427.0
2021-07-12 11:20:00,518.0,518.0,516.59,516.95,13974.0,512.6699,512.6699,511.2744,511.6307,13974.0
2021-07-12 11:25:00,516.78,516.79,515.25,515.69,7915.0,511.4625,511.4724,509.9482,510.3837,7915.0
2021-07-12 11:30:00,515.56,516.12,515.47,515.55,6979.0,510.255,510.8093,510.166,510.2451,6979.0
2021-07-12 11:35:00,515.69,515.69,514.52,514.75,9279.0,510.3837,510.3837,509.2257,509.4534,9279.0
2021-07-12 11:40:00,514.75,516.96,514.61,515.28,16232.0,509.4534,511.6406,509.3148,509.9779,16232.0
2021-07-12 11:45:00,515.29,515.73,515.29,515.64,4474.0,509.9878,510.4233,509.9878,510.3342,4474.0
2021-07-12 11:50:00,515.64,515.64,515.05,515.26,3935.0,510.3342,510.3342,509.7503,509.9581,3935.0
2021-07-12 11:55:00,515.05,515.46,514.86,514.99,5813.0,509.7503,510.1561,509.5622,509.6909,5813.0
2021-07-12 12:00:00,514.89,514.9,514.16,514.35,8987.0,509.5919,509.6018,508.8694,509.0575,8987.0
2021-07-12 12:05:00,514.33,514.47,513.66,513.93,4530.0,509.0377,509.1763,508.3746,508.6418,4530.0
2021-07-12 12:10:00,514.0,514.01,512.93,512.93,10590.0,508.7111,508.721,507.6521,507.6521,10590.0
2021-07-12 12:15:00,513.13,514.01,513.06,513.61,2855.0,507.85,508.721,507.7808,508.3251,2855.0
2021-07-12 12:20:00,513.62,514.3,513.55,513.89,5103.0,508.335,509.008,508.2657,508.6022,5103.0
2021-07-12 12:25:00,513.93,514.69,513.93,514.69,5502.0,508.6418,509.394,508.6418,509.394,5502.0
2021-07-12 12:30:00,514.53,514.83,514.43,514.47,2131.0,509.2356,509.5326,509.1367,509.1763,2131.0
2021-07-12 12:35:00,514.25,514.71,514.24,514.71,1698.0,508.9585,509.4138,508.9486,509.4138,1698.0
2021-07-12 12:40:00,514.59,514.59,514.37,514.47,1811.0,509.295,509.295,509.0773,509.1763,1811.0
2021-07-12 12:45:00,514.47,514.84,514.44,514.61,3426.0,509.1763,509.5424,509.1466,509.3148,3426.0
2021-07-12 12:50:00,514.79,515.14,514.66,515.13,1875.0,509.493,509.8394,509.3643,509.8295,1875.0
2021-07-12 12:55:00,515.23,515.57,515.11,515.54,2902.0,509.9284,510.2649,509.8097,510.2352,2902.0
2021-07-12 13:00:00,515.38,515.38,514.34,514.34,2885.0,510.0769,510.0769,509.0476,509.0476,2885.0
2021-07-12 13:05:00,514.23,514.34,514.09,514.12,3402.0,508.9387,509.0476,508.8002,508.8299,3402.0
2021-07-12 13:10:00,514.21,514.27,514.07,514.18,2384.0,508.9189,508.9783,508.7804,508.8892,2384.0
2021-07-12 13:15:00,514.18,514.73,514.13,514.51,3504.0,508.8892,509.4336,508.8398,509.2158,3504.0
2021-07-12 13:20:00,514.36,514.36,513.75,513.75,3333.0,509.0674,509.0674,508.4637,508.4637,3333.0
2021-07-12 13:25:00,513.77,514.01,513.7,513.88,2546.0,508.4835,508.721,508.4142,508.5923,2546.0
2021-07-12 13:30:00,514.01,514.08,513.79,513.97,2604.0,508.721,508.7903,508.5033,508.6814,2604.0
2021-07-12 13:35:00,513.96,514.28,513.96,514.23,1400.0,508.6715,508.9882,508.6715,508.9387,1400.0
2021-07-12 13:40:00,514.09,514.09,513.57,513.57,4034.0,508.8002,508.8002,508.2855,508.2855,4034.0
2021-07-12 13:45:00,513.54,513.91,513.5,513.84,2400.0,508.2558,508.622,508.2162,508.5527,2400.0
2021-07-12 13:50:00,513.85,514.08,513.75,514.08,4049.0,508.5626,508.7903,508.4637,508.7903,4049.0
2021-07-12 13:55:00,514.16,514.84,514.16,514.84,3494.0,508.8694,509.5424,508.8694,509.5424,3494.0
2021-07-12 14:00:00,514.91,515.12,514.48,514.8,3232.0,509.6117,509.8196,509.1862,509.5029,3232.0
2021-07-12 14:05:00,514.7,514.91,514.37,514.64,2947.0,509.4039,509.6117,509.0773,509.3445,2947.0
2021-07-12 14:10:00,514.6,514.7,514.14,514.36,5132.0,509.3049,509.4039,508.8497,509.0674,5132.0
2021-07-12 14:15:00,514.22,514.34,513.95,514.13,2505.0,508.9288,509.0476,508.6616,508.8398,2505.0
2021-07-12 14:20:00,514.25,514.44,513.92,514.37,9015.0,508.9585,509.1466,508.6319,509.0773,9015.0
2021-07-12 14:25:00,514.35,514.68,514.35,514.68,3300.0,509.0575,509.3841,509.0575,509.3841,3300.0
2021-07-12 14:30:00,514.63,515.03,514.52,514.92,3636.0,509.3346,509.7305,509.2257,509.6216,3636.0
2021-07-12 14:35:00,514.93,515.05,514.71,514.72,3215.0,509.6315,509.7503,509.4138,509.4237,3215.0
2021-07-12 14:40:00,514.61,514.69,514.27,514.52,3206.0,509.3148,509.394,508.9783,509.2257,3206.0
2021-07-12 14:45:00,514.53,514.62,514.12,514.25,3355.0,509.2356,509.3247,508.8299,508.9585,3355.0
2021-07-12 14:50:00,514.19,514.42,514.13,514.22,1600.0,508.8991,509.1268,508.8398,508.9288,1600.0
2021-07-12 14:55:00,514.24,514.76,514.24,514.57,3416.0,508.9486,509.4633,508.9486,509.2752,3416.0
2021-07-12 15:00:00,514.51,514.74,514.5,514.54,2849.0,509.2158,509.4435,509.2059,509.2455,2849.0
2021-07-12 15:05:00,514.47,514.95,514.44,514.85,5602.0,509.1763,509.6513,509.1466,509.5523,5602.0
2021-07-12 15:10:00,515.1,515.14,514.88,514.88,3226.0,509.7998,509.8394,509.582,509.582,3226.0
2021-07-12 15:15:00,514.88,515.59,514.88,515.3,3923.0,509.582,510.2847,509.582,509.9977,3923.0
2021-07-12 15:20:00,515.23,515.47,515.17,515.27,3662.0,509.9284,510.166,509.8691,509.968,3662.0
2021-07-12 15:25:00,515.34,515.34,514.97,515.2,3208.0,510.0373,510.0373,509.6711,509.8987,3208.0
2021-07-12 15:30:00,515.13,515.82,515.05,515.69,6407.0,509.8295,510.5124,509.7503,510.3837,6407.0
2021-07-12 15:35:00,515.81,515.93,515.41,515.41,6484.0,510.5025,510.6212,510.1066,510.1066,6484.0
2021-07-12 15:40:00,515.47,515.65,515.36,515.37,5783.0,510.166,510.3441,510.0571,510.067,5783.0
2021-07-12 15:45:00,515.34,515.55,515.17,515.47,8868.0,510.0373,510.2451,509.8691,510.166,8868.0
2021-07-12 15:50:00,515.47,515.71,514.44,514.47,15307.0,510.166,510.4035,509.1466,509.1763,15307.0
2021-07-12 15:55:00,514.54,515.14,514.12,514.69,59464.0,509.2455,509.8394,508.8299,509.394,59464.0
2021-07-13 09:30:00,513.9,515.92,513.9,514.22,29017.0,508.6121,510.6113,508.6121,508.9288,29017.0
2021-07-13 09:35:00,514.19,514.23,512.38,512.38,12364.0,508.8991,508.9387,507.1078,507.1078,12364.0
2021-07-13 09:40:00,513.13,513.86,512.89,513.83,6117.0,507.85,508.5725,507.6125,508.5428,6117.0
2021-07-13 09:45:00,513.83,513.83,512.27,512.35,2700.0,508.5428,508.5428,506.9989,507.0781,2700.0
2021-07-13 09:50:00,512.35,513.85,512.33,513.85,10496.0,507.0781,508.5626,507.0583,508.5626,10496.0
2021-07-13 09:55:00,514.2,514.32,513.19,513.25,4739.0,508.909,509.0278,507.9094,507.9688,4739.0
2021-07-13 10:00:00,513.33,514.23,512.81,512.82,5195.0,508.048,508.9387,507.5333,507.5432,5195.0
2021-07-13 10:05:00,513.13,514.14,513.13,513.75,3049.0,507.85,508.8497,507.85,508.4637,3049.0
2021-07-13 10:10:00,513.6,513.68,512.82,513.03,2894.0,508.3152,508.3944,507.5432,507.7511,2894.0
2021-07-13 10:15:00,513.06,513.13,512.3,512.71,2422.0,507.7808,507.85,507.0286,507.4344,2422.0
2021-07-13 10:20:00,512.73,513.67,512.72,513.59,6950.0,507.4542,508.3845,507.4443,508.3053,6950.0
2021-07-13 10:25:00,513.65,513.83,513.28,513.45,5605.0,508.3647,508.5428,507.9985,508.1668,5605.0
2021-07-13 10:30:00,513.59,513.79,513.37,513.57,1500.0,508.3053,508.5033,508.0876,508.2855,1500.0
2021-07-13 10:35:00,513.36,513.9,513.36,513.9,5603.0,508.0777,508.6121,508.0777,508.6121,5603.0
2021-07-13 10:40:00,513.81,514.11,513.58,513.82,2455.0,508.523,508.82,508.2954,508.5329,2455.0
2021-07-13 10:45:00,514.06,514.25,513.78,513.83,2161.0,508.7705,508.9585,508.4934,508.5428,2161.0
2021-07-13 10:50:00,513.8,513.81,513.1,513.1,2961.0,508.5131,508.523,507.8204,507.8204,2961.0
2021-07-13 10:55:00,513.1,513.38,513.04,513.38,1823.0,507.8204,508.0975,507.761,508.0975,1823.0
2021-07-13 11:00:00,513.33,514.12,513.28,513.9,5428.0,508.048,508.8299,507.9985,508.6121,5428.0
2021-07-13 11:05:00,514.36,514.36,513.87,514.01,2100.0,509.0674,509.0674,508.5824,508.721,2100.0
2021-07-13 11:10:00,513.81,514.49,513.52,514.49,1501.0,508.523,509.196,508.236,509.196,1501.0
2021-07-13 11:15:00,514.76,515.0,514.51,515.0,1346.0,509.4633,509.7008,509.2158,509.7008,1346.0
2021-07-13 11:20:00,515.1,516.07,515.09,515.46,4624.0,509.7998,510.7598,509.7899,510.1561,4624.0
2021-07-13 11:25:00,515.57,515.57,515.21,515.38,2121.0,510.2649,510.2649,509.9086,510.0769,2121.0
2021-07-13 11:30:00,515.26,515.66,515.26,515.46,1738.0,509.9581,510.354,509.9581,510.1561,1738.0
2021-07-13 11:35:00,515.43,515.74,514.84,514.85,2902.0,510.1264,510.4332,509.5424,509.5523,2902.0
2021-07-13 11:40:00,514.94,515.31,514.66,515.28,2865.0,509.6414,510.0076,509.3643,509.9779,2865.0
2021-07-13 11:45:00,515.39,515.39,514.91,514.91,3441.0,510.0868,510.0868,509.6117,509.6117,3441.0
2021-07-13 11:50:00,514.92,515.34,514.92,515.34,2420.0,509.6216,510.0373,509.6216,510.0373,2420.0
2021-07-13 11:55:00,515.16,515.62,515.11,515.57,4675.0,509.8592,510.3144,509.8097,510.2649,4675.0
2021-07-13 12:00:00,515.52,515.56,514.71,515.06,18868.0,510.2155,510.255,509.4138,509.7602,18868.0
2021-07-13 12:05:00,515.17,515.7,515.12,515.63,1832.0,509.8691,510.3936,509.8196,510.3243,1832.0
2021-07-13 12:10:00,515.57,516.47,515.38,515.9,8141.0,510.2649,511.1557,510.0769,510.5915,8141.0
2021-07-13 12:15:00,515.68,516.2,515.46,516.16,3009.0,510.3738,510.8885,510.1561,510.8489,3009.0
2021-07-13 12:20:00,516.31,516.31,515.83,516.06,2407.0,510.9973,510.9973,510.5223,510.7499,2407.0
2021-07-13 12:25:00,516.19,516.65,516.07,516.32,2618.0,510.8786,511.3338,510.7598,511.0072,2618.0
2021-07-13 12:30:00,516.3,516.64,516.27,516.63,300.0,510.9874,511.3239,510.9577,511.314,300.0
2021-07-13 12:35:00,516.81,517.09,516.79,516.95,1983.0,511.4922,511.7693,511.4724,511.6307,1983.0
2021-07-13 12:40:00,516.83,517.2,516.73,516.92,10732.0,511.512,511.8782,511.413,511.601,10732.0
2021-07-13 12:45:00,517.12,517.53,517.12,517.38,9056.0,511.799,512.2048,511.799,512.0563,9056.0
2021-07-13 12:50:00,517.46,517.91,517.26,517.6,5333.0,512.1355,512.5809,511.9375,512.274,5333.0
2021-07-13 12:55:00,517.6,517.63,516.82,516.99,23372.0,512.274,512.3037,511.5021,511.6703,23372.0
2021-07-13 13:00:00,517.08,517.18,516.54,516.54,1828.0,511.7594,511.8584,511.225,511.225,1828.0
2021-07-13 13:05:00,516.49,516.5,516.34,516.39,1555.0,511.1755,511.1854,511.027,511.0765,1555.0
2021-07-13 13:10:00,516.32,516.32,515.59,515.85,3953.0,511.0072,511.0072,510.2847,510.5421,3953.0
2021-07-13 13:15:00,516.12,516.3,515.44,515.57,3711.0,510.8093,510.9874,510.1363,510.2649,3711.0
2021-07-13 13:20:00,515.7,516.04,515.57,515.62,4080.0,510.3936,510.7301,510.2649,510.3144,4080.0
2021-07-13 13:25:00,515.37,515.37,514.77,515.28,2377.0,510.067,510.067,509.4732,509.9779,2377.0
2021-07-13 13:30:00,515.12,515.17,514.95,515.03,1301.0,509.8196,509.8691,509.6513,509.7305,1301.0
2021-07-13 13:35:00,514.68,514.87,514.39,514.63,22651.0,509.3841,509.5721,509.0971,509.3346,22651.0
2021-07-13 13:40:00,514.49,514.66,514.21,514.66,1346.0,509.196,509.3643,508.9189,509.3643,1346.0
2021-07-13 13:45:00,514.53,515.12,514.52,514.89,1216.0,509.2356,509.8196,509.2257,509.5919,1216.0
2021-07-13 13:50:00,514.75,514.79,514.29,514.62,1286.0,509.4534,509.493,508.9981,509.3247,1286.0
2021-07-13 13:55:00,514.72,514.98,514.45,514.98,1272.0,509.4237,509.681,509.1565,509.681,1272.0
2021-07-13 14:00:00,514.48,514.58,513.85,513.9,2541.0,509.1862,509.2851,508.5626,508.6121,2541.0
2021-07-13 14:05:00,514.13,514.52,514.13,514.33,1154.0,508.8398,509.2257,508.8398,509.0377,1154.0
2021-07-13 14:10:00,514.38,514.87,514.37,514.38,2929.0,509.0872,509.5721,509.0773,509.0872,2929.0
2021-07-13 14:15:00,514.35,514.56,514.17,514.56,1557.0,509.0575,509.2653,508.8793,509.2653,1557.0
2021-07-13 14:20:00,514.36,514.36,514.0,514.19,550.0,509.0674,509.0674,508.7111,508.8991,550.0
2021-07-13 14:25:00,514.28,514.46,514.0,514.0,2648.0,508.9882,509.1664,508.7111,508.7111,2648.0
2021-07-13 14:30:00,513.89,514.23,513.77,514.23,3866.0,508.6022,508.9387,508.4835,508.9387,3866.0
2021-07-13 14:35:00,514.29,514.33,514.08,514.08,1026.0,508.9981,509.0377,508.7903,508.7903,1026.0
2021-07-13 14:40:00,513.95,513.98,513.64,513.84,1471.0,508.6616,508.6913,508.3548,508.5527,1471.0
2021-07-13 14:45:00,513.74,514.32,513.74,514.32,1030.0,508.4538,509.0278,508.4538,509.0278,1030.0
2021-07-13 14:50:00,514.24,514.37,513.98,514.3,3476.0,508.9486,509.0773,508.6913,509.008,3476.0
2021-07-13 14:55:00,514.15,514.75,514.14,514.75,2437.0,508.8595,509.4534,508.8497,509.4534,2437.0
2021-07-13 15:00:00,514.65,514.76,514.38,514.38,4845.0,509.3544,509.4633,509.0872,509.0872,4845.0
2021-07-13 15:05:00,514.39,514.55,513.83,513.98,2978.0,509.0971,509.2554,508.5428,508.6913,2978.0
2021-07-13 15:10:00,513.91,514.1,513.83,513.92,3024.0,508.622,508.8101,508.5428,508.6319,3024.0
2021-07-13 15:15:00,513.88,514.17,513.75,514.0,2954.0,508.5923,508.8793,508.4637,508.7111,2954.0
2021-07-13 15:20:00,514.0,514.11,513.41,513.6,3778.0,508.7111,508.82,508.1272,508.3152,3778.0
2021-07-13 15:25:00,513.55,514.17,513.55,513.86,2526.0,508.2657,508.8793,508.2657,508.5725,2526.0
2021-07-13 15:30:00,513.89,514.1,513.74,514.1,3617.0,508.6022,508.8101,508.4538,508.8101,3617.0
2021-07-13 15:35:00,514.1,515.09,513.91,515.09,4180.0,508.8101,509.7899,508.622,509.7899,4180.0
2021-07-13 15:40:00,515.08,515.08,513.78,514.25,34497.0,509.78,509.78,508.4934,508.9585,34497.0
2021-07-13 15:45:00,513.96,514.0,513.11,513.21,5500.0,508.6715,508.7111,507.8302,507.9292,5500.0
2021-07-13 15:50:00,513.33,514.29,513.26,514.13,20419.0,508.048,508.9981,507.9787,508.8398,20419.0
2021-07-13 15:55:00,514.01,514.41,513.5,514.41,42364.0,508.721,509.1169,508.2162,509.1169,42364.0
2021-07-14 09:30:00,516.56,516.89,515.11,515.73,24259.0,511.2448,511.5714,509.8097,510.4233,24259.0
2021-07-14 09:35:00,515.0,515.16,512.82,513.06,17293.0,509.7008,509.8592,507.5432,507.7808,17293.0
2021-07-14 09:40:00,513.1,514.88,512.67,514.0,21252.0,507.8204,509.582,507.3948,508.7111,21252.0
2021-07-14 09:45:00,513.79,514.33,513.56,513.84,4149.0,508.5033,509.0377,508.2756,508.5527,4149.0
2021-07-14 09:50:00,513.63,514.24,513.05,513.12,3964.0,508.3449,508.9486,507.7709,507.8401,3964.0
2021-07-14 09:55:00,513.11,513.11,512.37,512.85,1909.0,507.8302,507.8302,507.0979,507.5729,1909.0
2021-07-14 10:00:00,512.91,514.15,512.52,514.15,2977.0,507.6323,508.8595,507.2463,508.8595,2977.0
2021-07-14 10:05:00,514.04,514.34,513.77,514.1,3486.0,508.7507,509.0476,508.4835,508.8101,3486.0
2021-07-14 10:10:00,514.1,514.15,512.74,513.54,3548.0,508.8101,508.8595,507.4641,508.2558,3548.0
2021-07-14 10:15:00,513.71,514.22,513.3,513.81,2792.0,508.4241,508.9288,508.0183,508.523,2792.0
2021-07-14 10:20:00,513.56,514.11,513.47,513.68,1722.0,508.2756,508.82,508.1865,508.3944,1722.0
2021-07-14 10:25:00,513.29,513.44,512.87,512.87,1452.0,508.0084,508.1569,507.5927,507.5927,1452.0
2021-07-14 10:30:00,513.21,514.02,513.21,514.01,2123.0,507.9292,508.7309,507.9292,508.721,2123.0
2021-07-14 10:35:00,513.41,513.82,513.41,513.82,2408.0,508.1272,508.5329,508.1272,508.5329,2408.0
2021-07-14 10:40:00,514.14,514.24,513.61,513.63,2107.0,508.8497,508.9486,508.3251,508.3449,2107.0
2021-07-14 10:45:00,513.78,514.4,513.78,514.19,1300.0,508.4934,509.107,508.4934,508.8991,1300.0
2021-07-14 10:50:00,514.17,514.24,514.01,514.01,1275.0,508.8793,508.9486,508.721,508.721,1275.0
2021-07-14 10:55:00,513.86,514.1,513.7,514.08,2224.0,508.5725,508.8101,508.4142,508.7903,2224.0
2021-07-14 11:00:00,514.16,514.16,513.32,513.38,5976.0,508.8694,508.8694,508.0381,508.0975,5976.0
2021-07-14 11:05:00,513.37,513.63,513.1,513.47,1914.0,508.0876,508.3449,507.8204,508.1865,1914.0
2021-07-14 11:10:00,513.62,513.62,512.77,512.85,3891.0,508.335,508.335,507.4937,507.5729,3891.0
2021-07-14 11:15:00,512.76,512.76,512.22,512.3,1518.0,507.4839,507.4839,506.9494,507.0286,1518.0
2021-07-14 11:20:00,512.65,513.14,512.65,513.05,1214.0,507.375,507.8599,507.375,507.7709,1214.0
2021-07-14 11:25:00,513.17,513.43,512.89,512.89,2490.0,507.8896,508.147,507.6125,507.6125,2490.0
2021-07-14 11:30:00,512.71,513.26,512.63,513.26,7266.0,507.4344,507.9787,507.3552,507.9787,7266.0
2021-07-14 11:35:00,513.25,513.54,512.4,512.44,4507.0,507.9688,508.2558,507.1276,507.1671,4507.0
2021-07-14 11:40:00,512.66,512.66,512.02,512.41,12447.0,507.3849,507.3849,506.7515,507.1375,12447.0
2021-07-14 11:45:00,512.44,512.5,511.7,512.18,3446.0,507.1671,507.2265,506.4348,506.9098,3446.0
2021-07-14 11:50:00,512.35,512.36,511.99,512.12,1471.0,507.0781,507.088,506.7218,506.8504,1471.0
2021-07-14 11:55:00,512.03,512.25,511.9,511.94,1254.0,506.7614,506.9791,506.6327,506.6723,1254.0
2021-07-14 12:00:00,511.93,512.51,511.93,512.23,2455.0,506.6624,507.2364,506.6624,506.9593,2455.0
2021-07-14 12:05:00,512.15,512.64,512.15,512.63,3571.0,506.8801,507.3651,506.8801,507.3552,3571.0
2021-07-14 12:10:00,512.68,512.81,512.37,512.74,5127.0,507.4047,507.5333,507.0979,507.4641,5127.0
2021-07-14 12:15:00,512.85,513.04,512.7,512.81,3357.0,507.5729,507.761,507.4245,507.5333,3357.0
2021-07-14 12:20:00,513.16,513.43,513.02,513.18,3043.0,507.8797,508.147,507.7412,507.8995,3043.0
2021-07-14 12:25:00,513.22,513.24,513.05,513.05,1491.0,507.9391,507.9589,507.7709,507.7709,1491.0
2021-07-14 12:30:00,513.21,513.42,512.98,512.98,3792.0,507.9292,508.1371,507.7016,507.7016,3792.0
2021-07-14 12:35:00,513.04,513.14,512.78,513.06,2609.0,507.761,507.8599,507.5036,507.7808,2609.0
2021-07-14 12:40:00,513.1,513.24,512.81,512.88,1682.0,507.8204,507.9589,507.5333,507.6026,1682.0
2021-07-14 12:45:00,512.77,513.34,512.65,513.32,3010.0,507.4937,508.0579,507.375,508.0381,3010.0
2021-07-14 12:50:00,513.32,513.88,513.19,513.88,2552.0,508.0381,508.5923,507.9094,508.5923,2552.0
2021-07-14 12:55:00,513.65,513.92,513.63,513.92,4525.0,508.3647,508.6319,508.3449,508.6319,4525.0
2021-07-14 13:00:00,513.77,514.1,513.56,513.57,2465.0,508.4835,508.8101,508.2756,508.2855,2465.0
2021-07-14 13:05:00,513.38,513.38,512.68,512.68,1347.0,508.0975,508.0975,507.4047,507.4047,1347.0
2021-07-14 13:10:00,512.54,512.75,512.38,512.75,3037.0,507.2661,507.474,507.1078,507.474,3037.0
2021-07-14 13:15:00,512.72,512.86,512.5,512.62,3571.0,507.4443,507.5828,507.2265,507.3453,3571.0
2021-07-14 13:20:00,512.5,512.6,511.99,512.0,5083.0,507.2265,507.3255,506.7218,506.7317,5083.0
2021-07-14 13:25:00,511.74,511.85,511.57,511.66,1561.0,506.4743,506.5832,506.3061,506.3952,1561.0
2021-07-14 13:30:00,511.6,512.0,511.6,511.89,2527.0,506.3358,506.7317,506.3358,506.6228,2527.0
2021-07-14 13:35:00,511.75,511.81,511.0,511.23,4057.0,506.4842,506.5436,505.742,505.9696,4057.0
2021-07-14 13:40:00,511.29,511.34,510.98,511.34,3396.0,506.029,506.0785,505.7222,506.0785,3396.0
2021-07-14 13:45:00,511.24,511.51,511.22,511.34,2132.0,505.9795,506.2467,505.9597,506.0785,2132.0
2021-07-14 13:50:00,511.25,511.57,511.03,511.54,3532.0,505.9894,506.3061,505.7717,506.2764,3532.0
2021-07-14 13:55:00,511.55,511.75,511.42,511.43,2410.0,506.2863,506.4842,506.1576,506.1675,2410.0
2021-07-14 14:00:00,511.33,511.59,511.32,511.56,820.0,506.0686,506.3259,506.0587,506.2962,820.0
2021-07-14 14:05:00,511.52,511.62,511.23,511.62,2612.0,506.2566,506.3556,505.9696,506.3556,2612.0
2021-07-14 14:10:00,511.55,511.74,511.44,511.6,2725.0,506.2863,506.4743,506.1774,506.3358,2725.0
2021-07-14 14:15:00,511.72,512.25,511.65,511.88,1979.0,506.4546,506.9791,506.3853,506.6129,1979.0
2021-07-14 14:20:00,512.09,512.23,511.95,511.95,1157.0,506.8207,506.9593,506.6822,506.6822,1157.0
2021-07-14 14:25:00,512.11,512.31,512.1,512.15,1292.0,506.8405,507.0385,506.8306,506.8801,1292.0
2021-07-14 14:30:00,512.09,512.16,511.64,511.71,3428.0,506.8207,506.89,506.3754,506.4447,3428.0
2021-07-14 14:35:00,511.7,511.88,511.46,511.46,1153.0,506.4348,506.6129,506.1972,506.1972,1153.0
2021-07-14 14:40:00,511.46,511.64,511.31,511.64,3223.0,506.1972,506.3754,506.0488,506.3754,3223.0
2021-07-14 14:45:00,511.64,511.65,511.35,511.35,1977.0,506.3754,506.3853,506.0884,506.0884,1977.0
2021-07-14 14:50:00,511.41,511.53,511.16,511.16,3338.0,506.1477,506.2665,505.9003,505.9003,3338.0
2021-07-14 14:55:00,511.16,511.31,511.08,511.15,2739.0,505.9003,506.0488,505.8211,505.8904,2739.0
2021-07-14 15:00:00,511.14,511.33,511.07,511.18,2073.0,505.8805,506.0686,505.8112,505.9201,2073.0
2021-07-14 15:05:00,511.19,511.22,510.66,510.71,6672.0,505.93,505.9597,505.4055,505.4549,6672.0
2021-07-14 15:10:00,510.81,510.82,510.09,510.09,2216.0,505.5539,505.5638,504.8413,504.8413,2216.0
2021-07-14 15:15:00,510.09,510.09,509.47,509.78,6002.0,504.8413,504.8413,504.2277,504.5345,6002.0
2021-07-14 15:20:00,509.69,509.99,509.55,509.66,4809.0,504.4454,504.7424,504.3069,504.4157,4809.0
2021-07-14 15:25:00,509.88,510.04,509.76,509.89,3076.0,504.6335,504.7918,504.5147,504.6434,3076.0
2021-07-14 15:30:00,509.99,510.64,509.84,510.51,5338.0,504.7424,505.3857,504.5939,505.257,5338.0
2021-07-14 15:35:00,510.5,510.88,510.5,510.71,3726.0,505.2471,505.6232,505.2471,505.4549,3726.0
2021-07-14 15:40:00,510.62,510.92,510.31,510.61,4654.0,505.3659,505.6628,505.0591,505.356,4654.0
2021-07-14 15:45:00,510.6,511.37,510.6,511.24,7691.0,505.3461,506.1082,505.3461,505.9795,7691.0
2021-07-14 15:50:00,511.09,511.61,510.41,511.57,18656.0,505.831,506.3457,505.158,506.3061,18656.0
2021-07-14 15:55:00,511.49,511.63,510.48,510.78,59489.0,506.2269,506.3655,505.2273,505.5242,59489.0
2021-07-15 09:30:00,509.93,510.88,509.4,510.88,29862.0,504.683,505.6232,504.1584,505.6232,29862.0
2021-07-15 09:35:00,509.86,510.54,509.67,510.3,5084.0,504.6137,505.2867,504.4256,505.0492,5084.0
2021-07-15 09:40:00,509.97,511.7,509.96,510.44,3117.0,504.7226,506.4348,504.7127,505.1877,3117.0
2021-07-15 09:45:00,510.67,513.24,510.66,513.24,2414.0,505.4154,507.9589,505.4055,507.9589,2414.0
2021-07-15 09:50:00,513.11,513.11,511.67,511.67,2874.0,507.8302,507.8302,506.4051,506.4051,2874.0
2021-07-15 09:55:00,512.34,513.64,512.26,513.63,2091.0,507.0682,508.3548,506.989,508.3449,2091.0
2021-07-15 10:00:00,513.64,513.76,512.75,512.92,9526.0,508.3548,508.4736,507.474,507.6422,9526.0
2021-07-15 10:05:00,513.11,514.58,513.11,514.58,1935.0,507.8302,509.2851,507.8302,509.2851,1935.0
2021-07-15 10:10:00,514.43,514.48,513.53,513.53,3446.0,509.1367,509.1862,508.2459,508.2459,3446.0
2021-07-15 10:15:00,513.76,514.13,513.25,513.4,4696.0,508.4736,508.8398,507.9688,508.1173,4696.0
2021-07-15 10:20:00,513.52,514.0,513.25,513.84,8033.0,508.236,508.7111,507.9688,508.5527,8033.0
2021-07-15 10:25:00,513.67,513.84,512.75,513.2,5417.0,508.3845,508.5527,507.474,507.9193,5417.0
2021-07-15 10:30:00,513.07,514.1,512.94,513.92,3145.0,507.7907,508.8101,507.662,508.6319,3145.0
2021-07-15 10:35:00,513.72,513.99,513.32,513.99,3071.0,508.434,508.7012,508.0381,508.7012,3071.0
2021-07-15 10:40:00,513.87,513.87,512.28,512.48,14347.0,508.5824,508.5824,507.0088,507.2067,14347.0
2021-07-15 10:45:00,512.41,512.41,511.88,512.11,7866.0,507.1375,507.1375,506.6129,506.8405,7866.0
2021-07-15 10:50:00,512.01,512.55,511.86,512.34,7578.0,506.7416,507.276,506.5931,507.0682,7578.0
2021-07-15 10:55:00,512.37,512.71,512.3,512.43,3204.0,507.0979,507.4344,507.0286,507.1572,3204.0
2021-07-15 11:00:00,512.22,512.55,511.87,512.36,5552.0,506.9494,507.276,506.603,507.088,5552.0
2021-07-15 11:05:00,512.5,514.17,512.3,514.17,10301.0,507.2265,508.8793,507.0286,508.8793,10301.0
2021-07-15 11:10:00,514.51,515.14,514.48,515.13,5794.0,509.2158,509.8394,509.1862,509.8295,5794.0
2021-07-15 11:15:00,515.0,515.13,514.39,514.41,4699.0,509.7008,509.8295,509.0971,509.1169,4699.0
2021-07-15 11:20:00,514.48,515.02,514.31,514.69,7048.0,509.1862,509.7206,509.0179,509.394,7048.0
2021-07-15 11:25:00,514.65,514.96,514.48,514.83,2373.0,509.3544,509.6612,509.1862,509.5326,2373.0
2021-07-15 11:30:00,514.9,515.23,514.8,515.03,6451.0,509.6018,509.9284,509.5029,509.7305,6451.0
2021-07-15 11:35:00,515.17,515.2,514.7,514.87,10579.0,509.8691,509.8987,509.4039,509.5721,10579.0
2021-07-15 11:40:00,514.66,514.66,514.3,514.34,1760.0,509.3643,509.3643,509.008,509.0476,1760.0
2021-07-15 11:45:00,514.04,514.06,513.54,513.57,7533.0,508.7507,508.7705,508.2558,508.2855,7533.0
2021-07-15 11:50:00,513.6,513.8,513.41,513.62,6529.0,508.3152,508.5131,508.1272,508.335,6529.0
2021-07-15 11:55:00,513.56,513.6,513.02,513.09,2674.0,508.2756,508.3152,507.7412,507.8105,2674.0
2021-07-15 12:00:00,513.2,513.2,512.43,512.5,5041.0,507.9193,507.9193,507.1572,507.2265,5041.0
2021-07-15 12:05:00,512.36,512.45,511.74,511.8,3661.0,507.088,507.177,506.4743,506.5337,3661.0
2021-07-15 12:10:00,511.68,512.27,511.42,511.95,4516.0,506.415,506.9989,506.1576,506.6822,4516.0
2021-07-15 12:15:00,512.39,513.78,512.33,513.78,4109.0,507.1177,508.4934,507.0583,508.4934,4109.0
2021-07-15 12:20:00,513.54,513.71,513.39,513.56,3197.0,508.2558,508.4241,508.1074,508.2756,3197.0
2021-07-15 12:25:00,513.66,513.7,513.37,513.4,10443.0,508.3746,508.4142,508.0876,508.1173,10443.0
2021-07-15 12:30:00,513.24,513.52,513.0,513.0,675.0,507.9589,508.236,507.7214,507.7214,675.0
2021-07-15 12:35:00,513.08,513.96,513.08,513.82,4243.0,507.8006,508.6715,507.8006,508.5329,4243.0
2021-07-15 12:40:00,513.77,513.77,513.31,513.5,1600.0,508.4835,508.4835,508.0282,508.2162,1600.0
2021-07-15 12:45:00,513.63,513.71,513.38,513.71,6326.0,508.3449,508.4241,508.0975,508.4241,6326.0
2021-07-15 12:50:00,513.76,514.28,513.76,514.13,4252.0,508.4736,508.9882,508.4736,508.8398,4252.0
2021-07-15 12:55:00,514.09,514.22,513.8,514.01,2706.0,508.8002,508.9288,508.5131,508.721,2706.0
2021-07-15 13:00:00,514.1,514.39,513.79,514.26,2513.0,508.8101,509.0971,508.5033,508.9684,2513.0
2021-07-15 13:05:00,514.37,514.4,513.85,514.27,3402.0,509.0773,509.107,508.5626,508.9783,3402.0
2021-07-15 13:10:00,514.27,514.51,514.0,514.0,2600.0,508.9783,509.2158,508.7111,508.7111,2600.0
2021-07-15 13:15:00,514.19,515.33,514.17,515.18,4408.0,508.8991,510.0274,508.8793,509.8789,4408.0
2021-07-15 13:20:00,515.28,515.63,514.94,515.35,12166.0,509.9779,510.3243,509.6414,510.0472,12166.0
2021-07-15 13:25:00,515.23,515.44,514.98,515.08,3447.0,509.9284,510.1363,509.681,509.78,3447.0
2021-07-15 13:30:00,514.96,515.35,514.83,514.91,7500.0,509.6612,510.0472,509.5326,509.6117,7500.0
2021-07-15 13:35:00,514.82,515.45,514.77,515.15,11591.0,509.5227,510.1462,509.4732,509.8493,11591.0
2021-07-15 13:40:00,515.11,515.13,514.32,514.36,13072.0,509.8097,509.8295,509.0278,509.0674,13072.0
2021-07-15 13:45:00,514.13,514.6,514.13,514.47,5227.0,508.8398,509.3049,508.8398,509.1763,5227.0
2021-07-15 13:50:00,514.51,514.71,514.08,514.09,8524.0,509.2158,509.4138,508.7903,508.8002,8524.0
2021-07-15 13:55:00,513.84,513.84,512.98,513.53,5034.0,508.5527,508.5527,507.7016,508.2459,5034.0
2021-07-15 14:00:00,513.61,514.16,513.5,513.77,9212.0,508.3251,508.8694,508.2162,508.4835,9212.0
2021-07-15 14:05:00,513.96,514.12,513.85,513.85,5223.0,508.6715,508.8299,508.5626,508.5626,5223.0
2021-07-15 14:10:00,513.98,514.11,513.55,513.93,9099.0,508.6913,508.82,508.2657,508.6418,9099.0
2021-07-15 14:15:00,513.83,514.43,513.68,514.24,2144.0,508.5428,509.1367,508.3944,508.9486,2144.0
2021-07-15 14:20:00,514.25,514.46,514.0,514.28,5672.0,508.9585,509.1664,508.7111,508.9882,5672.0
2021-07-15 14:25:00,514.33,514.7,514.24,514.26,5551.0,509.0377,509.4039,508.9486,508.9684,5551.0
2021-07-15 14:30:00,514.15,514.15,513.56,513.76,5113.0,508.8595,508.8595,508.2756,508.4736,5113.0
2021-07-15 14:35:00,513.57,513.75,513.28,513.52,2550.0,508.2855,508.4637,507.9985,508.236,2550.0
2021-07-15 14:40:00,513.36,513.76,513.19,513.42,6962.0,508.0777,508.4736,507.9094,508.1371,6962.0
2021-07-15 14:45:00,513.29,513.94,513.21,513.73,26564.0,508.0084,508.6517,507.9292,508.4439,26564.0
2021-07-15 14:50:00,513.82,514.18,513.62,513.97,8227.0,508.5329,508.8892,508.335,508.6814,8227.0
2021-07-15 14:55:00,514.0,514.55,514.0,514.47,9365.0,508.7111,509.2554,508.7111,509.1763,9365.0
2021-07-15 15:00:00,514.38,515.54,514.33,515.25,5843.0,509.0872,510.2352,509.0377,509.9482,5843.0
2021-07-15 15:05:00,515.19,515.82,515.18,515.53,13397.0,509.8888,510.5124,509.8789,510.2253,13397.0
2021-07-15 15:10:00,515.54,515.54,515.06,515.25,2100.0,510.2352,510.2352,509.7602,509.9482,2100.0
2021-07-15 15:15:00,515.25,515.46,514.88,515.1,22166.0,509.9482,510.1561,509.582,509.7998,22166.0
2021-07-15 15:20:00,514.86,515.43,514.81,515.03,7731.0,509.5622,510.1264,509.5128,509.7305,7731.0
2021-07-15 15:25:00,515.14,515.8,515.03,515.55,9775.0,509.8394,510.4926,509.7305,510.2451,9775.0
2021-07-15 15:30:00,515.38,515.72,515.28,515.5,9315.0,510.0769,510.4134,509.9779,510.1957,9315.0
2021-07-15 15:35:00,515.5,515.64,514.96,514.96,25371.0,510.1957,510.3342,509.6612,509.6612,25371.0
2021-07-15 15:40:00,514.95,514.95,514.27,514.53,7688.0,509.6513,509.6513,508.9783,509.2356,7688.0
2021-07-15 15:45:00,514.63,514.85,514.27,514.64,9332.0,509.3346,509.5523,508.9783,509.3445,9332.0
2021-07-15 15:50:00,514.47,515.08,514.19,514.78,25418.0,509.1763,509.78,508.8991,509.4831,25418.0
2021-07-15 15:55:00,514.69,514.78,514.28,514.57,44503.0,509.394,509.4831,508.9882,509.2752,44503.0
2021-07-16 09:30:00,514.76,515.64,514.44,515.21,41042.0,509.4633,510.3342,509.1466,509.9086,41042.0
2021-07-16 09:35:00,514.83,514.94,513.88,514.66,7265.0,509.5326,509.6414,508.5923,509.3643,7265.0
2021-07-16 09:40:00,514.63,515.25,514.56,514.87,4695.0,509.3346,509.9482,509.2653,509.5721,4695.0
2021-07-16 09:45:00,514.96,515.63,514.92,515.49,7310.0,509.6612,510.3243,509.6216,510.1858,7310.0
2021-07-16 09:50:00,515.58,515.59,514.55,514.56,5189.0,510.2748,510.2847,509.2554,509.2653,5189.0
2021-07-16 09:55:00,514.76,515.45,514.55,515.45,3046.0,509.4633,510.1462,509.2554,510.1462,3046.0
2021-07-16 10:00:00,515.59,516.15,515.55,516.15,4665.0,510.2847,510.839,510.2451,510.839,4665.0
2021-07-16 10:05:00,516.35,516.69,515.86,516.26,7666.0,511.0369,511.3734,510.552,510.9478,7666.0
2021-07-16 10:10:00,516.1,516.24,514.6,514.98,5094.0,510.7895,510.928,509.3049,509.681,5094.0
2021-07-16 10:15:00,514.78,515.43,514.56,515.43,6026.0,509.4831,510.1264,509.2653,510.1264,6026.0
2021-07-16 10:20:00,515.46,515.46,514.5,515.13,3663.0,510.1561,510.1561,509.2059,509.8295,3663.0
2021-07-16 10:25:00,515.1,516.03,514.81,516.03,5862.0,509.7998,510.7202,509.5128,510.7202,5862.0
2021-07-16 10:30:00,515.8,517.44,515.71,517.32,5521.0,510.4926,512.1157,510.4035,511.9969,5521.0
2021-07-16 10:35:00,517.32,517.97,516.8,517.55,4841.0,511.9969,512.6402,511.4823,512.2246,4841.0
2021-07-16 10:40:00,517.55,518.38,517.47,518.37,4344.0,512.2246,513.046,512.1454,513.0361,4344.0
2021-07-16 10:45:00,518.15,518.66,517.88,518.5,4953.0,512.8184,513.3231,512.5512,513.1648,4953.0
2021-07-16 10:50:00,518.66,518.67,518.27,518.41,6811.0,513.3231,513.333,512.9372,513.0757,6811.0
2021-07-16 10:55:00,518.51,518.74,517.59,517.86,13267.0,513.1747,513.4023,512.2642,512.5314,13267.0
2021-07-16 11:00:00,517.58,517.68,516.76,516.86,4729.0,512.2543,512.3532,511.4427,511.5417,4729.0
2021-07-16 11:05:00,516.84,517.28,516.67,517.05,11172.0,511.5219,511.9573,511.3536,511.7297,11172.0
2021-07-16 11:10:00,517.21,517.66,516.97,517.46,11577.0,511.8881,512.3334,511.6505,512.1355,11577.0
2021-07-16 11:15:00,517.48,517.91,517.23,517.91,9364.0,512.1553,512.5809,511.9079,512.5809,9364.0
2021-07-16 11:20:00,517.8,518.77,517.8,518.76,3040.0,512.472,513.432,512.472,513.4221,3040.0
2021-07-16 11:25:00,518.56,518.96,518.53,518.53,5445.0,513.2242,513.6201,513.1945,513.1945,5445.0
2021-07-16 11:30:00,518.47,518.77,517.7,518.22,9608.0,513.1351,513.432,512.373,512.8877,9608.0
2021-07-16 11:35:00,518.03,518.42,517.85,518.42,2380.0,512.6996,513.0856,512.5215,513.0856,2380.0
2021-07-16 11:40:00,518.27,518.39,518.09,518.28,4404.0,512.9372,513.0559,512.759,512.9471,4404.0
2021-07-16 11:45:00,518.39,518.74,518.26,518.72,3139.0,513.0559,513.4023,512.9273,513.3825,3139.0
2021-07-16 11:50:00,518.61,519.11,518.6,519.1,3202.0,513.2737,513.7685,513.2638,513.7586,3202.0
2021-07-16 11:55:00,518.95,519.66,518.95,519.29,2952.0,513.6102,514.3129,513.6102,513.9467,2952.0
2021-07-16 12:00:00,519.54,519.7,519.4,519.69,1454.0,514.1941,514.3524,514.0555,514.3425,1454.0
2021-07-16 12:05:00,519.76,520.32,519.35,520.3,37144.0,514.4118,514.9661,514.006,514.9463,37144.0
2021-07-16 12:10:00,520.22,520.57,520.09,520.57,3012.0,514.8671,515.2135,514.7384,515.2135,3012.0
2021-07-16 12:15:00,520.63,521.34,520.46,521.34,2019.0,515.2729,515.9756,515.1046,515.9756,2019.0
2021-07-16 12:20:00,521.34,521.34,521.09,521.11,1342.0,515.9756,515.9756,515.7281,515.7479,1342.0
2021-07-16 12:25:00,521.18,521.49,521.14,521.18,2772.0,515.8172,516.124,515.7776,515.8172,2772.0
2021-07-16 12:30:00,521.17,521.5,521.17,521.49,11328.0,515.8073,516.1339,515.8073,516.124,11328.0
2021-07-16 12:35:00,521.49,521.49,520.98,520.98,4043.0,516.124,516.124,515.6193,515.6193,4043.0
2021-07-16 12:40:00,521.06,521.06,520.48,520.63,900.0,515.6984,515.6984,515.1244,515.2729,900.0
2021-07-16 12:45:00,520.75,520.75,520.24,520.36,1279.0,515.3916,515.3916,514.8869,515.0056,1279.0
2021-07-16 12:50:00,520.21,520.39,520.21,520.22,1067.0,514.8572,515.0353,514.8572,514.8671,1067.0
2021-07-16 12:55:00,520.21,520.21,519.77,519.92,3495.0,514.8572,514.8572,514.4217,514.5702,3495.0
2021-07-16 13:00:00,519.58,519.77,519.4,519.63,909.0,514.2337,514.4217,514.0555,514.2832,909.0
2021-07-16 13:05:00,519.38,519.92,519.33,519.92,1654.0,514.0357,514.5702,513.9862,514.5702,1654.0
2021-07-16 13:10:00,519.89,520.19,519.89,520.1,4393.0,514.5405,514.8374,514.5405,514.7483,4393.0
2021-07-16 13:15:00,520.13,520.53,519.94,520.47,2500.0,514.778,515.1739,514.59,515.1145,2500.0
2021-07-16 13:20:00,520.31,520.35,520.11,520.14,2558.0,514.9562,514.9958,514.7582,514.7879,2558.0
2021-07-16 13:25:00,520.0,520.39,519.99,520.17,1904.0,514.6494,515.0353,514.6395,514.8176,1904.0
2021-07-16 13:30:00,520.16,520.28,519.99,520.0,3977.0,514.8077,514.9265,514.6395,514.6494,3977.0
2021-07-16 13:35:00,519.93,520.72,519.9,520.59,2586.0,514.5801,515.3619,514.5504,515.2333,2586.0
2021-07-16 13:40:00,520.59,520.62,520.32,520.53,2642.0,515.2333,515.263,514.9661,515.1739,2642.0
2021-07-16 13:45:00,520.42,520.77,520.39,520.68,3727.0,515.065,515.4114,515.0353,515.3224,3727.0
2021-07-16 13:50:00,520.7,520.74,520.43,520.54,3601.0,515.3422,515.3817,515.0749,515.1838,3601.0
2021-07-16 13:55:00,520.54,520.74,520.46,520.52,6097.0,515.1838,515.3817,515.1046,515.164,6097.0
2021-07-16 14:00:00,520.52,520.52,520.25,520.42,4183.0,515.164,515.164,514.8968,515.065,4183.0
2021-07-16 14:05:00,520.48,520.51,520.35,520.4,2477.0,515.1244,515.1541,514.9958,515.0452,2477.0
2021-07-16 14:10:00,520.37,520.48,520.12,520.32,8705.0,515.0155,515.1244,514.7681,514.9661,8705.0
2021-07-16 14:15:00,520.57,520.95,520.49,520.95,3605.0,515.2135,515.5896,515.1343,515.5896,3605.0
2021-07-16 14:20:00,520.84,521.27,520.74,520.91,4860.0,515.4807,515.9063,515.3817,515.55,4860.0
2021-07-16 14:25:00,520.75,520.93,520.36,520.36,2609.0,515.3916,515.5698,515.0056,515.0056,2609.0
2021-07-16 14:30:00,520.43,520.65,520.35,520.65,1896.0,515.0749,515.2927,514.9958,515.2927,1896.0
2021-07-16 14:35:00,520.39,520.78,520.27,520.69,3076.0,515.0353,515.4213,514.9166,515.3323,3076.0
2021-07-16 14:40:00,520.66,520.66,520.0,520.38,1930.0,515.3026,515.3026,514.6494,515.0254,1930.0
2021-07-16 14:45:00,520.18,520.43,519.84,520.27,2312.0,514.8275,515.0749,514.491,514.9166,2312.0
2021-07-16 14:50:00,520.53,520.53,520.52,520.52,200.0,515.1739,515.1739,515.164,515.164,200.0
2021-07-16 14:55:00,520.5,520.96,520.46,520.48,2809.0,515.1442,515.5995,515.1046,515.1244,2809.0
2021-07-16 15:00:00,520.41,520.43,519.76,519.97,20246.0,515.0551,515.0749,514.4118,514.6197,20246.0
2021-07-16 15:05:00,520.22,520.48,520.03,520.48,2800.0,514.8671,515.1244,514.679,515.1244,2800.0
2021-07-16 15:10:00,520.54,520.67,520.26,520.67,5512.0,515.1838,515.3125,514.9067,515.3125,5512.0
2021-07-16 15:15:00,520.79,521.15,520.52,520.69,2714.0,515.4312,515.7875,515.164,515.3323,2714.0
2021-07-16 15:20:00,520.68,520.77,520.33,520.77,4680.0,515.3224,515.4114,514.976,515.4114,4680.0
2021-07-16 15:25:00,520.67,520.91,520.54,520.61,6517.0,515.3125,515.55,515.1838,515.2531,6517.0
2021-07-16 15:30:00,520.55,521.12,520.55,520.95,6630.0,515.1937,515.7578,515.1937,515.5896,6630.0
2021-07-16 15:35:00,520.82,520.82,520.31,520.35,5857.0,515.4609,515.4609,514.9562,514.9958,5857.0
2021-07-16 15:40:00,520.48,520.78,520.44,520.45,10120.0,515.1244,515.4213,515.0848,515.0947,10120.0
2021-07-16 15:45:00,520.37,520.38,519.01,519.01,34450.0,515.0155,515.0254,513.6695,513.6695,34450.0
2021-07-16 15:50:00,519.54,520.43,519.54,520.04,13134.0,514.1941,515.0749,514.1941,514.6889,13134.0
2021-07-16 15:55:00,520.01,520.33,519.29,519.8,41720.0,514.6593,514.976,513.9467,514.4514,41720.0
2021-07-19 09:30:00,518.55,520.59,516.22,519.75,41743.0,513.2143,515.2333,510.9082,514.4019,41743.0
2021-07-19 09:35:00,519.71,520.91,518.41,520.64,11552.0,514.3623,515.55,513.0757,515.2828,11552.0
2021-07-19 09:40:00,520.36,522.41,520.33,522.09,13866.0,515.0056,517.0346,514.976,516.7178,13866.0
2021-07-19 09:45:00,521.9,522.28,520.4,520.67,8073.0,516.5298,516.9059,515.0452,515.3125,8073.0
2021-07-19 09:50:00,520.74,521.4,520.37,521.12,16984.0,515.3817,516.0349,515.0155,515.7578,16984.0
2021-07-19 09:55:00,520.86,521.74,520.81,521.34,15744.0,515.5005,516.3714,515.451,515.9756,15744.0
2021-07-19 10:00:00,521.28,521.47,520.33,520.86,10286.0,515.9162,516.1042,514.976,515.5005,10286.0
2021-07-19 10:05:00,520.97,520.97,519.7,519.85,7382.0,515.6094,515.6094,514.3524,514.5009,7382.0
2021-07-19 10:10:00,519.61,519.83,518.64,519.31,22045.0,514.2634,514.4811,513.3033,513.9665,22045.0
2021-07-19 10:15:00,519.3,519.3,517.55,518.05,8092.0,513.9566,513.9566,512.2246,512.7194,8092.0
2021-07-19 10:20:00,518.23,518.46,517.5,518.0,6663.0,512.8976,513.1252,512.1751,512.6699,6663.0
2021-07-19 10:25:00,518.02,518.9,517.79,518.9,23238.0,512.6897,513.5607,512.4621,513.5607,23238.0
2021-07-19 10:30:00,518.72,518.9,517.89,518.2,17041.0,513.3825,513.5607,512.5611,512.8679,17041.0
2021-07-19 10:35:00,518.26,518.27,517.51,517.71,19742.0,512.9273,512.9372,512.185,512.3829,19742.0
2021-07-19 10:40:00,517.73,518.02,517.44,517.88,7443.0,512.4027,512.6897,512.1157,512.5512,7443.0
2021-07-19 10:45:00,517.89,518.61,517.72,518.39,3408.0,512.5611,513.2737,512.3928,513.0559,3408.0
2021-07-19 10:50:00,518.62,519.15,518.62,518.76,8279.0,513.2836,513.8081,513.2836,513.4221,8279.0
2021-07-19 10:55:00,518.65,520.17,518.59,520.17,7619.0,513.3132,514.8176,513.2539,514.8176,7619.0
2021-07-19 11:00:00,520.21,521.43,519.25,521.15,4116.0,514.8572,516.0646,513.9071,515.7875,4116.0
2021-07-19 11:05:00,521.26,522.26,521.26,522.13,3677.0,515.8964,516.8861,515.8964,516.7574,3677.0
2021-07-19 11:10:00,522.14,522.38,521.59,521.72,10198.0,516.7673,517.0049,516.223,516.3517,10198.0
2021-07-19 11:15:00,521.47,521.74,521.18,521.33,29362.0,516.1042,516.3714,515.8172,515.9657,29362.0
2021-07-19 11:20:00,521.36,521.36,520.63,521.27,3337.0,515.9954,515.9954,515.2729,515.9063,3337.0
2021-07-19 11:25:00,521.1,521.27,520.57,521.13,9033.0,515.738,515.9063,515.2135,515.7677,9033.0
2021-07-19 11:30:00,520.97,521.61,520.84,521.22,2977.0,515.6094,516.2428,515.4807,515.8568,2977.0
2021-07-19 11:35:00,521.24,521.32,520.67,520.98,3032.0,515.8766,515.9558,515.3125,515.6193,3032.0
2021-07-19 11:40:00,520.95,522.41,520.95,522.22,2679.0,515.5896,517.0346,515.5896,516.8465,2679.0
2021-07-19 11:45:00,522.28,522.5,521.9,521.91,5251.0,516.9059,517.1236,516.5298,516.5397,5251.0
2021-07-19 11:50:00,521.93,522.7,521.77,521.77,7287.0,516.5595,517.3216,516.4011,516.4011,7287.0
2021-07-19 11:55:00,521.63,521.76,521.05,521.05,1600.0,516.2626,516.3912,515.6885,515.6885,1600.0
2021-07-19 12:00:00,520.89,521.57,520.52,521.06,16332.0,515.5302,516.2032,515.164,515.6984,16332.0
2021-07-19 12:05:00,521.13,521.21,520.6,520.81,7783.0,515.7677,515.8469,515.2432,515.451,7783.0
2021-07-19 12:10:00,520.73,520.88,520.53,520.88,2425.0,515.3718,515.5203,515.1739,515.5203,2425.0
2021-07-19 12:15:00,520.92,521.61,520.89,521.38,2847.0,515.5599,516.2428,515.5302,516.0152,2847.0
2021-07-19 12:20:00,521.38,521.49,521.14,521.15,3468.0,516.0152,516.124,515.7776,515.7875,3468.0
2021-07-19 12:25:00,521.19,521.43,521.06,521.29,5171.0,515.8271,516.0646,515.6984,515.9261,5171.0
2021-07-19 12:30:00,521.2,521.2,519.88,519.88,17635.0,515.837,515.837,514.5306,514.5306,17635.0
2021-07-19 12:35:00,519.66,519.75,519.43,519.71,1755.0,514.3129,514.4019,514.0852,514.3623,1755.0
2021-07-19 12:40:00,519.85,519.93,518.64,518.68,14566.0,514.5009,514.5801,513.3033,513.3429,14566.0
2021-07-19 12:45:00,518.82,519.06,518.75,519.0,9673.0,513.4815,513.719,513.4122,513.6596,9673.0
2021-07-19 12:50:00,518.88,519.02,518.32,518.55,4832.0,513.5409,513.6794,512.9866,513.2143,4832.0
2021-07-19 12:55:00,518.51,518.82,518.28,518.75,3965.0,513.1747,513.4815,512.9471,513.4122,3965.0
2021-07-19 13:00:00,518.54,518.89,518.35,518.51,4940.0,513.2044,513.5508,513.0163,513.1747,4940.0
2021-07-19 13:05:00,518.66,518.66,518.11,518.61,8978.0,513.3231,513.3231,512.7788,513.2737,8978.0
2021-07-19 13:10:00,518.42,518.45,517.87,517.87,4206.0,513.0856,513.1153,512.5413,512.5413,4206.0
2021-07-19 13:15:00,518.03,518.65,518.03,518.29,3586.0,512.6996,513.3132,512.6996,512.9569,3586.0
2021-07-19 13:20:00,517.95,518.72,517.95,518.4,4305.0,512.6204,513.3825,512.6204,513.0658,4305.0
2021-07-19 13:25:00,518.19,518.44,517.84,517.99,4009.0,512.858,513.1054,512.5116,512.66,4009.0
2021-07-19 13:30:00,517.97,517.98,517.46,517.54,2804.0,512.6402,512.6501,512.1355,512.2147,2804.0
2021-07-19 13:35:00,517.77,518.07,517.52,517.95,3471.0,512.4423,512.7392,512.1949,512.6204,3471.0
2021-07-19 13:40:00,518.34,518.38,517.93,518.08,1505.0,513.0064,513.046,512.6007,512.7491,1505.0
2021-07-19 13:45:00,518.3,518.83,518.19,518.82,4940.0,512.9668,513.4914,512.858,513.4815,4940.0
2021-07-19 13:50:00,518.9,519.96,518.63,519.96,4086.0,513.5607,514.6098,513.2935,514.6098,4086.0
2021-07-19 13:55:00,519.97,520.01,519.61,519.61,4215.0,514.6197,514.6593,514.2634,514.2634,4215.0
2021-07-19 14:00:00,519.59,519.97,519.07,519.97,2410.0,514.2436,514.6197,513.7289,514.6197,2410.0
2021-07-19 14:05:00,519.85,519.85,519.28,519.28,3070.0,514.5009,514.5009,513.9368,513.9368,3070.0
2021-07-19 14:10:00,519.63,520.1,519.51,519.76,4394.0,514.2832,514.7483,514.1644,514.4118,4394.0
2021-07-19 14:15:00,519.74,520.34,519.54,520.16,7171.0,514.392,514.9859,514.1941,514.8077,7171.0
2021-07-19 14:20:00,520.19,520.26,519.85,520.08,5277.0,514.8374,514.9067,514.5009,514.7285,5277.0
2021-07-19 14:25:00,519.9,519.9,519.38,519.7,3839.0,514.5504,514.5504,514.0357,514.3524,3839.0
2021-07-19 14:30:00,519.69,519.69,519.08,519.4,5141.0,514.3425,514.3425,513.7388,514.0555,5141.0
2021-07-19 14:35:00,519.34,519.4,518.73,518.77,4892.0,513.9961,514.0555,513.3924,513.432,4892.0
2021-07-19 14:40:00,518.69,519.16,518.56,518.56,3828.0,513.3528,513.818,513.2242,513.2242,3828.0
2021-07-19 14:45:00,518.76,519.17,518.55,518.81,4280.0,513.4221,513.8279,513.2143,513.4716,4280.0
2021-07-19 14:50:00,518.95,519.0,518.53,518.89,5639.0,513.6102,513.6596,513.1945,513.5508,5639.0
2021-07-19 14:55:00,518.98,519.11,518.24,518.24,3860.0,513.6398,513.7685,512.9075,512.9075,3860.0
2021-07-19 15:00:00,518.33,519.3,518.16,519.2,6133.0,512.9965,513.9566,512.8283,513.8576,6133.0
2021-07-19 15:05:00,519.08,520.05,519.04,519.98,3444.0,513.7388,514.6988,513.6992,514.6296,3444.0
2021-07-19 15:10:00,519.97,520.11,519.49,519.49,4974.0,514.6197,514.7582,514.1446,514.1446,4974.0
2021-07-19 15:15:00,519.64,519.85,519.32,519.32,3894.0,514.2931,514.5009,513.9764,513.9764,3894.0
2021-07-19 15:20:00,519.14,519.57,518.76,518.76,8075.0,513.7982,514.2238,513.4221,513.4221,8075.0
2021-07-19 15:25:00,518.62,518.95,518.62,518.7,7290.0,513.2836,513.6102,513.2836,513.3627,7290.0
2021-07-19 15:30:00,518.76,519.6,518.59,518.89,9791.0,513.4221,514.2535,513.2539,513.5508,9791.0
2021-07-19 15:35:00,518.85,520.0,518.53,520.0,9329.0,513.5112,514.6494,513.1945,514.6494,9329.0
2021-07-19 15:40:00,520.19,520.42,519.67,519.77,9881.0,514.8374,515.065,514.3227,514.4217,9881.0
2021-07-19 15:45:00,519.67,520.39,519.64,520.1,8756.0,514.3227,515.0353,514.2931,514.7483,8756.0
2021-07-19 15:50:00,520.0,521.42,519.45,521.03,20755.0,514.6494,516.0547,514.105,515.6688,20755.0
2021-07-19 15:55:00,520.84,521.88,520.48,521.88,55112.0,515.4807,516.51,515.1244,516.51,55112.0
2021-07-20 09:30:00,521.86,522.43,520.05,521.5,40328.0,516.4902,517.0543,514.6988,516.1339,40328.0
2021-07-20 09:35:00,521.5,521.95,521.17,521.88,11181.0,516.1339,516.5793,515.8073,516.51,11181.0
2021-07-20 09:40:00,521.89,524.3,521.84,523.44,8800.0,516.5199,518.9051,516.4704,518.054,8800.0
2021-07-20 09:45:00,523.64,524.99,523.64,524.99,5224.0,518.2519,519.588,518.2519,519.588,5224.0
2021-07-20 09:50:00,524.99,525.84,524.24,525.15,15146.0,519.588,520.4293,518.8457,519.7464,15146.0
2021-07-20 09:55:00,525.29,527.14,525.29,526.78,6515.0,519.8849,521.7159,519.8849,521.3596,6515.0
2021-07-20 10:00:00,526.96,527.21,525.73,526.64,5020.0,521.5377,521.7852,520.3204,521.221,5020.0
2021-07-20 10:05:00,526.58,527.52,526.42,527.34,11159.0,521.1616,522.092,521.0033,521.9138,11159.0
2021-07-20 10:10:00,527.0,527.67,526.17,526.79,8339.0,521.5773,522.2404,520.7559,521.3695,8339.0
2021-07-20 10:15:00,526.79,528.38,526.53,528.18,17776.0,521.3695,522.9431,521.1122,522.7452,17776.0
2021-07-20 10:20:00,528.07,528.74,528.02,528.16,9054.0,522.6363,523.2994,522.5868,522.7254,9054.0
2021-07-20 10:25:00,528.42,528.42,526.53,526.53,5827.0,522.9827,522.9827,521.1122,521.1122,5827.0
2021-07-20 10:30:00,526.36,527.53,526.19,526.77,6333.0,520.9439,522.1019,520.7757,521.3497,6333.0
2021-07-20 10:35:00,526.68,526.95,526.19,526.78,6102.0,521.2606,521.5278,520.7757,521.3596,6102.0
2021-07-20 10:40:00,526.7,527.63,526.7,527.17,5437.0,521.2804,522.2008,521.2804,521.7456,5437.0
2021-07-20 10:45:00,527.23,527.75,527.23,527.31,6321.0,521.805,522.3196,521.805,521.8841,6321.0
2021-07-20 10:50:00,527.31,527.53,526.67,527.36,4633.0,521.8841,522.1019,521.2507,521.9336,4633.0
2021-07-20 10:55:00,527.35,527.68,527.05,527.17,4918.0,521.9237,522.2503,521.6268,521.7456,4918.0
2021-07-20 11:00:00,527.09,527.19,526.66,526.77,4992.0,521.6664,521.7654,521.2408,521.3497,4992.0
2021-07-20 11:05:00,526.92,528.4,526.57,528.1,8866.0,521.4981,522.9629,521.1518,522.666,8866.0
2021-07-20 11:10:00,528.21,529.3,527.8,528.91,11376.0,522.7749,523.8537,522.3691,523.4677,11376.0
2021-07-20 11:15:00,528.87,529.55,528.87,529.53,5806.0,523.4281,524.1011,523.4281,524.0813,5806.0
2021-07-20 11:20:00,529.43,529.44,528.69,528.86,4448.0,523.9823,523.9922,523.2499,523.4182,4448.0
2021-07-20 11:25:00,528.84,528.84,527.42,527.42,6535.0,523.3984,523.3984,521.993,521.993,6535.0
2021-07-20 11:30:00,527.43,527.67,527.09,527.67,3764.0,522.0029,522.2404,521.6664,522.2404,3764.0
2021-07-20 11:35:00,527.66,527.66,526.33,526.73,2936.0,522.2305,522.2305,520.9142,521.3101,2936.0
2021-07-20 11:40:00,526.83,527.37,526.83,527.03,1414.0,521.4091,521.9435,521.4091,521.607,1414.0
2021-07-20 11:45:00,527.19,527.28,526.61,526.79,3735.0,521.7654,521.8544,521.1913,521.3695,3735.0
2021-07-20 11:50:00,526.84,526.84,526.43,526.43,3165.0,521.419,521.419,521.0132,521.0132,3165.0
2021-07-20 11:55:00,526.62,527.0,526.27,527.0,2094.0,521.2012,521.5773,520.8548,521.5773,2094.0
2021-07-20 12:00:00,527.27,527.53,526.87,527.53,3210.0,521.8445,522.1019,521.4487,522.1019,3210.0
2021-07-20 12:05:00,527.66,527.79,526.81,526.81,3461.0,522.2305,522.3592,521.3893,521.3893,3461.0
2021-07-20 12:10:00,526.87,526.87,526.46,526.54,1600.0,521.4487,521.4487,521.0429,521.1221,1600.0
2021-07-20 12:15:00,526.46,526.46,525.64,525.98,4123.0,521.0429,521.0429,520.2313,520.5678,4123.0
2021-07-20 12:20:00,525.87,525.98,525.63,525.63,1601.0,520.459,520.5678,520.2214,520.2214,1601.0
2021-07-20 12:25:00,525.65,526.15,525.62,526.14,18447.0,520.2412,520.7361,520.2115,520.7262,18447.0
2021-07-20 12:30:00,526.16,526.56,526.16,526.51,1600.0,520.746,521.1419,520.746,521.0924,1600.0
2021-07-20 12:35:00,526.6,526.6,525.98,526.23,6123.0,521.1814,521.1814,520.5678,520.8152,6123.0
2021-07-20 12:40:00,526.19,526.22,525.74,525.79,2952.0,520.7757,520.8054,520.3303,520.3798,2952.0
2021-07-20 12:45:00,525.9,526.32,525.76,526.03,19285.0,520.4886,520.9043,520.3501,520.6173,19285.0
2021-07-20 12:50:00,526.03,526.1,525.16,525.21,3197.0,520.6173,520.6866,519.7563,519.8057,3197.0
2021-07-20 12:55:00,525.39,525.57,525.2,525.5,3331.0,519.9839,520.162,519.7958,520.0928,3331.0
2021-07-20 13:00:00,525.28,525.49,524.56,524.56,3417.0,519.875,520.0829,519.1624,519.1624,3417.0
2021-07-20 13:05:00,524.0,524.73,523.88,523.9,3502.0,518.6082,519.3307,518.4894,518.5092,3502.0
2021-07-20 13:10:00,523.89,524.04,523.5,523.59,3208.0,518.4993,518.6478,518.1133,518.2024,3208.0
2021-07-20 13:15:00,523.63,524.33,523.49,524.1,6103.0,518.242,518.9348,518.1034,518.7072,6103.0
2021-07-20 13:20:00,524.04,524.59,524.04,524.46,2100.0,518.6478,519.1921,518.6478,519.0635,2100.0
2021-07-20 13:25:00,524.26,524.27,523.68,523.77,1450.0,518.8655,518.8754,518.2915,518.3806,1450.0
2021-07-20 13:30:00,523.88,524.14,523.64,524.09,2791.0,518.4894,518.7468,518.2519,518.6973,2791.0
2021-07-20 13:35:00,524.05,524.05,522.75,522.75,4087.0,518.6577,518.6577,517.3711,517.3711,4087.0
2021-07-20 13:40:00,522.77,522.78,522.22,522.22,3112.0,517.3909,517.4007,516.8465,516.8465,3112.0
2021-07-20 13:45:00,522.4,522.45,522.0,522.21,3003.0,517.0247,517.0741,516.6288,516.8366,3003.0
2021-07-20 13:50:00,522.12,522.44,521.56,522.37,4824.0,516.7475,517.0642,516.1933,516.995,4824.0
2021-07-20 13:55:00,522.25,522.26,521.61,521.93,1815.0,516.8762,516.8861,516.2428,516.5595,1815.0
2021-07-20 14:00:00,522.04,522.64,522.03,522.36,2744.0,516.6684,517.2622,516.6585,516.9851,2744.0
2021-07-20 14:05:00,522.42,522.97,522.26,522.97,2431.0,517.0445,517.5888,516.8861,517.5888,2431.0
2021-07-20 14:10:00,523.09,523.22,522.8,522.86,2829.0,517.7076,517.8362,517.4205,517.4799,2829.0
2021-07-20 14:15:00,522.9,523.19,522.55,522.84,5150.0,517.5195,517.8065,517.1731,517.4601,5150.0
2021-07-20 14:20:00,522.77,522.77,522.31,522.39,3800.0,517.3909,517.3909,516.9356,517.0148,3800.0
2021-07-20 14:25:00,522.52,522.88,522.32,522.87,1475.0,517.1434,517.4997,516.9455,517.4898,1475.0
2021-07-20 14:30:00,523.5,523.95,523.36,523.79,2700.0,518.1133,518.5587,517.9748,518.4004,2700.0
2021-07-20 14:35:00,524.3,524.3,523.91,523.91,2892.0,518.9051,518.9051,518.5191,518.5191,2892.0
2021-07-20 14:40:00,524.04,524.04,523.25,523.25,1478.0,518.6478,518.6478,517.8659,517.8659,1478.0
2021-07-20 14:45:00,523.21,523.44,523.18,523.44,1013.0,517.8263,518.054,517.7966,518.054,1013.0
2021-07-20 14:50:00,523.27,523.3,523.01,523.26,2517.0,517.8857,517.9154,517.6284,517.8758,2517.0
2021-07-20 14:55:00,523.13,524.14,523.1,523.63,24524.0,517.7471,518.7468,517.7175,518.242,24524.0
2021-07-20 15:00:00,523.51,523.73,523.19,523.22,3803.0,518.1232,518.341,517.8065,517.8362,3803.0
2021-07-20 15:05:00,523.23,523.61,523.18,523.56,3411.0,517.8461,518.2222,517.7966,518.1727,3411.0
2021-07-20 15:10:00,523.38,524.02,523.21,523.77,7604.0,517.9946,518.628,517.8263,518.3806,7604.0
2021-07-20 15:15:00,523.81,523.81,522.88,523.17,4633.0,518.4201,518.4201,517.4997,517.7867,4633.0
2021-07-20 15:20:00,523.14,523.51,523.11,523.51,3626.0,517.757,518.1232,517.7274,518.1232,3626.0
2021-07-20 15:25:00,523.49,523.54,522.9,523.08,3874.0,518.1034,518.1529,517.5195,517.6977,3874.0
2021-07-20 15:30:00,523.06,523.77,522.95,523.74,6244.0,517.6779,518.3806,517.569,518.3509,6244.0
2021-07-20 15:35:00,523.68,523.93,523.64,523.64,10442.0,518.2915,518.5389,518.2519,518.2519,10442.0
2021-07-20 15:40:00,523.58,523.71,523.39,523.39,6605.0,518.1925,518.3212,518.0045,518.0045,6605.0
2021-07-20 15:45:00,523.24,523.41,522.87,523.16,9703.0,517.856,518.0243,517.4898,517.7768,9703.0
2021-07-20 15:50:00,523.35,524.11,522.98,523.99,12891.0,517.9649,518.7171,517.5987,518.5983,12891.0
2021-07-20 15:55:00,523.92,524.02,522.54,522.58,37468.0,518.529,518.628,517.1632,517.2028,37468.0
2021-07-21 09:30:00,522.97,522.97,516.85,517.59,27158.0,517.5888,517.5888,511.5318,512.2642,27158.0
2021-07-21 09:35:00,517.23,517.73,513.87,514.43,8586.0,511.9079,512.4027,508.5824,509.1367,8586.0
2021-07-21 09:40:00,513.96,514.53,512.92,513.7,12373.0,508.6715,509.2356,507.6422,508.4142,12373.0
2021-07-21 09:45:00,513.71,513.71,511.67,512.51,8415.0,508.4241,508.4241,506.4051,507.2364,8415.0
2021-07-21 09:50:00,511.92,511.92,510.51,510.51,7480.0,506.6525,506.6525,505.257,505.257,7480.0
2021-07-21 09:55:00,510.32,510.78,508.47,510.24,20654.0,505.069,505.5242,503.238,504.9898,20654.0
2021-07-21 10:00:00,510.03,510.67,509.35,510.29,10520.0,504.7819,505.4154,504.1089,505.0393,10520.0
2021-07-21 10:05:00,510.79,510.79,509.5,509.5,4958.0,505.5341,505.5341,504.2574,504.2574,4958.0
2021-07-21 10:10:00,509.32,509.8,507.67,508.2,7029.0,504.0792,504.5543,502.4462,502.9708,7029.0
2021-07-21 10:15:00,508.16,508.65,507.16,507.36,7711.0,502.9312,503.4161,501.9415,502.1394,7711.0
2021-07-21 10:20:00,507.61,508.78,507.4,508.78,4908.0,502.3868,503.5448,502.179,503.5448,4908.0
2021-07-21 10:25:00,508.07,509.0,508.07,509.0,6578.0,502.8421,503.7625,502.8421,503.7625,6578.0
2021-07-21 10:30:00,509.12,510.89,509.12,510.45,7900.0,503.8813,505.6331,503.8813,505.1976,7900.0
2021-07-21 10:35:00,511.0,511.83,510.3,511.23,8281.0,505.742,506.5634,505.0492,505.9696,8281.0
2021-07-21 10:40:00,511.27,511.62,510.8,511.62,12541.0,506.0092,506.3556,505.544,506.3556,12541.0
2021-07-21 10:45:00,511.3,514.04,511.3,513.8,6283.0,506.0389,508.7507,506.0389,508.5131,6283.0
2021-07-21 10:50:00,513.67,513.81,512.21,513.39,8109.0,508.3845,508.523,506.9395,508.1074,8109.0
2021-07-21 10:55:00,513.37,513.62,512.0,512.65,6312.0,508.0876,508.335,506.7317,507.375,6312.0
2021-07-21 11:00:00,513.42,513.46,512.67,513.35,3769.0,508.1371,508.1766,507.3948,508.0678,3769.0
2021-07-21 11:05:00,513.47,513.98,513.16,513.45,4571.0,508.1865,508.6913,507.8797,508.1668,4571.0
2021-07-21 11:10:00,513.68,513.82,512.79,512.85,3311.0,508.3944,508.5329,507.5135,507.5729,3311.0
2021-07-21 11:15:00,513.14,513.14,512.72,512.81,2421.0,507.8599,507.8599,507.4443,507.5333,2421.0
2021-07-21 11:20:00,512.82,513.2,512.22,512.67,5654.0,507.5432,507.9193,506.9494,507.3948,5654.0
2021-07-21 11:25:00,512.67,513.04,512.1,512.63,3599.0,507.3948,507.761,506.8306,507.3552,3599.0
2021-07-21 11:30:00,512.46,513.18,512.33,512.76,2025.0,507.1869,507.8995,507.0583,507.4839,2025.0
2021-07-21 11:35:00,513.35,514.17,513.35,514.01,4326.0,508.0678,508.8793,508.0678,508.721,4326.0
2021-07-21 11:40:00,513.88,514.93,513.88,514.02,4169.0,508.5923,509.6315,508.5923,508.7309,4169.0
2021-07-21 11:45:00,513.98,514.42,513.76,513.88,5576.0,508.6913,509.1268,508.4736,508.5923,5576.0
2021-07-21 11:50:00,513.85,514.31,513.44,513.44,5282.0,508.5626,509.0179,508.1569,508.1569,5282.0
2021-07-21 11:55:00,513.36,513.99,513.22,513.5,7562.0,508.0777,508.7012,507.9391,508.2162,7562.0
2021-07-21 12:00:00,513.53,513.75,512.73,513.59,9870.0,508.2459,508.4637,507.4542,508.3053,9870.0
2021-07-21 12:05:00,513.75,513.75,512.86,513.04,3962.0,508.4637,508.4637,507.5828,507.761,3962.0
2021-07-21 12:10:00,512.92,512.93,512.26,512.28,4327.0,507.6422,507.6521,506.989,507.0088,4327.0
2021-07-21 12:15:00,512.36,512.81,512.34,512.61,3000.0,507.088,507.5333,507.0682,507.3354,3000.0
2021-07-21 12:20:00,512.71,512.83,512.46,512.46,3602.0,507.4344,507.5531,507.1869,507.1869,3602.0
2021-07-21 12:25:00,512.53,512.67,512.34,512.67,2407.0,507.2562,507.3948,507.0682,507.3948,2407.0
2021-07-21 12:30:00,512.67,512.96,512.62,512.75,2414.0,507.3948,507.6818,507.3453,507.474,2414.0
2021-07-21 12:35:00,512.9,513.63,512.9,513.58,5414.0,507.6224,508.3449,507.6224,508.2954,5414.0
2021-07-21 12:40:00,513.56,514.08,513.33,513.83,7171.0,508.2756,508.7903,508.048,508.5428,7171.0
2021-07-21 12:45:00,513.77,513.86,513.11,513.32,2775.0,508.4835,508.5725,507.8302,508.0381,2775.0
2021-07-21 12:50:00,513.19,513.29,512.85,513.13,4270.0,507.9094,508.0084,507.5729,507.85,4270.0
2021-07-21 12:55:00,513.11,513.17,512.79,512.95,1990.0,507.8302,507.8896,507.5135,507.6719,1990.0
2021-07-21 13:00:00,512.94,513.13,512.28,512.52,8352.0,507.662,507.85,507.0088,507.2463,8352.0
2021-07-21 13:05:00,512.45,512.45,511.48,511.62,3851.0,507.177,507.177,506.217,506.3556,3851.0
2021-07-21 13:10:00,511.59,511.85,511.48,511.55,6183.0,506.3259,506.5832,506.217,506.2863,6183.0
2021-07-21 13:15:00,511.61,511.79,511.5,511.61,3465.0,506.3457,506.5238,506.2368,506.3457,3465.0
2021-07-21 13:20:00,511.87,512.71,511.81,512.51,4548.0,506.603,507.4344,506.5436,507.2364,4548.0
2021-07-21 13:25:00,512.35,512.39,511.82,512.01,8646.0,507.0781,507.1177,506.5535,506.7416,8646.0
2021-07-21 13:30:00,512.23,512.72,511.88,511.92,4422.0,506.9593,507.4443,506.6129,506.6525,4422.0
2021-07-21 13:35:00,511.86,512.22,511.76,512.11,2556.0,506.5931,506.9494,506.4941,506.8405,2556.0
2021-07-21 13:40:00,511.95,512.26,511.9,512.26,4890.0,506.6822,506.989,506.6327,506.989,4890.0
2021-07-21 13:45:00,512.43,512.55,512.25,512.32,5524.0,507.1572,507.276,506.9791,507.0484,5524.0
2021-07-21 13:50:00,512.31,513.05,512.3,512.47,2937.0,507.0385,507.7709,507.0286,507.1968,2937.0
2021-07-21 13:55:00,512.42,512.75,512.42,512.53,3194.0,507.1473,507.474,507.1473,507.2562,3194.0
2021-07-21 14:00:00,512.67,512.82,512.17,512.19,3755.0,507.3948,507.5432,506.8999,506.9197,3755.0
2021-07-21 14:05:00,512.21,512.24,511.65,511.9,3533.0,506.9395,506.9692,506.3853,506.6327,3533.0
2021-07-21 14:10:00,511.86,512.13,511.73,512.05,3864.0,506.5931,506.8603,506.4644,506.7812,3864.0
2021-07-21 14:15:00,511.91,512.19,511.85,511.98,1839.0,506.6426,506.9197,506.5832,506.7119,1839.0
2021-07-21 14:20:00,512.05,512.64,512.05,512.58,2887.0,506.7812,507.3651,506.7812,507.3057,2887.0
2021-07-21 14:25:00,512.48,512.66,512.39,512.46,2501.0,507.2067,507.3849,507.1177,507.1869,2501.0
2021-07-21 14:30:00,512.47,512.57,512.03,512.35,4264.0,507.1968,507.2958,506.7614,507.0781,4264.0
2021-07-21 14:35:00,512.33,512.8,512.33,512.8,3744.0,507.0583,507.5234,507.0583,507.5234,3744.0
2021-07-21 14:40:00,512.72,512.95,512.72,512.87,1847.0,507.4443,507.6719,507.4443,507.5927,1847.0
2021-07-21 14:45:00,512.71,512.87,512.12,512.4,5978.0,507.4344,507.5927,506.8504,507.1276,5978.0
2021-07-21 14:50:00,512.36,513.22,512.35,512.92,3710.0,507.088,507.9391,507.0781,507.6422,3710.0
2021-07-21 14:55:00,513.06,513.1,512.87,513.1,2594.0,507.7808,507.8204,507.5927,507.8204,2594.0
2021-07-21 15:00:00,513.0,513.55,512.93,513.25,2571.0,507.7214,508.2657,507.6521,507.9688,2571.0
2021-07-21 15:05:00,513.37,513.5,513.08,513.19,8284.0,508.0876,508.2162,507.8006,507.9094,8284.0
2021-07-21 15:10:00,513.06,513.77,513.06,513.36,4272.0,507.7808,508.4835,507.7808,508.0777,4272.0
2021-07-21 15:15:00,513.43,513.73,513.38,513.73,3342.0,508.147,508.4439,508.0975,508.4439,3342.0
2021-07-21 15:20:00,513.66,513.66,513.0,513.0,2723.0,508.3746,508.3746,507.7214,507.7214,2723.0
2021-07-21 15:25:00,512.81,513.1,512.52,512.77,5026.0,507.5333,507.8204,507.2463,507.4937,5026.0
2021-07-21 15:30:00,512.9,513.61,512.9,513.6,4841.0,507.6224,508.3251,507.6224,508.3152,4841.0
2021-07-21 15:35:00,513.57,514.06,513.51,513.87,4055.0,508.2855,508.7705,508.2261,508.5824,4055.0
2021-07-21 15:40:00,513.94,514.19,513.82,513.97,6439.0,508.6517,508.8991,508.5329,508.6814,6439.0
2021-07-21 15:45:00,514.01,514.14,513.21,513.21,11321.0,508.721,508.8497,507.9292,507.9292,11321.0
2021-07-21 15:50:00,513.0,513.83,512.66,513.57,24662.0,507.7214,508.5428,507.3849,508.2855,24662.0
2021-07-21 15:55:00,513.74,514.85,513.14,514.56,61984.0,508.4538,509.5523,507.8599,509.2653,61984.0
2021-07-22 09:30:00,519.71,522.88,519.04,521.75,49891.0,514.3623,517.4997,513.6992,516.3813,49891.0
2021-07-22 09:35:00,521.56,523.83,520.35,522.76,14396.0,516.1933,518.4399,514.9958,517.381,14396.0
2021-07-22 09:40:00,522.8,524.62,521.12,521.32,14595.0,517.4205,519.2218,515.7578,515.9558,14595.0
2021-07-22 09:45:00,520.89,520.89,518.65,518.75,7439.0,515.5302,515.5302,513.3132,513.4122,7439.0
2021-07-22 09:50:00,519.44,520.93,519.04,519.67,9885.0,514.0951,515.5698,513.6992,514.3227,9885.0
2021-07-22 09:55:00,519.71,521.69,519.29,519.94,7641.0,514.3623,516.322,513.9467,514.59,7641.0
2021-07-22 10:00:00,520.24,521.01,520.22,520.8,4683.0,514.8869,515.649,514.8671,515.4411,4683.0
2021-07-22 10:05:00,520.85,522.83,520.84,522.23,11947.0,515.4906,517.4502,515.4807,516.8564,11947.0
2021-07-22 10:10:00,522.33,522.56,521.58,521.74,2532.0,516.9554,517.183,516.2131,516.3714,2532.0
2021-07-22 10:15:00,521.88,522.49,521.39,521.61,2407.0,516.51,517.1137,516.0251,516.2428,2407.0
2021-07-22 10:20:00,521.61,521.88,521.33,521.88,2757.0,516.2428,516.51,515.9657,516.51,2757.0
2021-07-22 10:25:00,522.22,522.64,522.0,522.0,4650.0,516.8465,517.2622,516.6288,516.6288,4650.0
2021-07-22 10:30:00,522.02,522.86,522.02,522.86,5410.0,516.6486,517.4799,516.6486,517.4799,5410.0
2021-07-22 10:35:00,522.8,523.52,522.61,523.51,4595.0,517.4205,518.1331,517.2325,518.1232,4595.0
2021-07-22 10:40:00,523.87,523.87,522.91,523.25,3516.0,518.4795,518.4795,517.5294,517.8659,3516.0
2021-07-22 10:45:00,523.27,524.8,523.27,524.58,4685.0,517.8857,519.4,517.8857,519.1822,4685.0
2021-07-22 10:50:00,524.72,524.73,523.86,524.24,6590.0,519.3208,519.3307,518.4696,518.8457,6590.0
2021-07-22 10:55:00,523.87,524.26,523.82,524.0,7384.0,518.4795,518.8655,518.43,518.6082,7384.0
2021-07-22 11:00:00,524.04,524.7,523.36,523.45,4529.0,518.6478,519.301,517.9748,518.0639,4529.0
2021-07-22 11:05:00,523.31,524.1,523.25,524.07,2126.0,517.9253,518.7072,517.8659,518.6775,2126.0
2021-07-22 11:10:00,524.07,524.23,523.63,523.76,6048.0,518.6775,518.8358,518.242,518.3707,6048.0
2021-07-22 11:15:00,523.78,524.9,523.77,524.69,12187.0,518.3905,519.4989,518.3806,519.2911,12187.0
2021-07-22 11:20:00,524.6,525.67,524.6,524.99,4190.0,519.202,520.261,519.202,519.588,4190.0
2021-07-22 11:25:00,524.78,525.24,524.68,525.06,6773.0,519.3802,519.8354,519.2812,519.6573,6773.0
2021-07-22 11:30:00,525.13,525.41,524.91,525.27,10716.0,519.7266,520.0037,519.5088,519.8651,10716.0
2021-07-22 11:35:00,525.32,525.32,524.73,525.11,5331.0,519.9146,519.9146,519.3307,519.7068,5331.0
2021-07-22 11:40:00,524.99,525.16,524.64,525.03,6246.0,519.588,519.7563,519.2416,519.6276,6246.0
2021-07-22 11:45:00,525.12,525.81,524.9,525.69,5016.0,519.7167,520.3996,519.4989,520.2808,5016.0
2021-07-22 11:50:00,525.53,525.53,524.49,524.49,4262.0,520.1225,520.1225,519.0932,519.0932,4262.0
2021-07-22 11:55:00,524.7,524.82,524.22,524.55,2316.0,519.301,519.4198,518.8259,519.1525,2316.0
2021-07-22 12:00:00,524.52,524.53,523.4,523.97,6212.0,519.1228,519.1327,518.0144,518.5785,6212.0
2021-07-22 12:05:00,523.92,524.23,523.46,523.46,4594.0,518.529,518.8358,518.0738,518.0738,4594.0
2021-07-22 12:10:00,523.46,523.98,523.41,523.98,2157.0,518.0738,518.5884,518.0243,518.5884,2157.0
2021-07-22 12:15:00,523.98,524.21,523.78,523.93,2847.0,518.5884,518.816,518.3905,518.5389,2847.0
2021-07-22 12:20:00,524.21,524.21,523.01,523.41,2130.0,518.816,518.816,517.6284,518.0243,2130.0
2021-07-22 12:25:00,523.66,524.24,523.48,524.03,5546.0,518.2717,518.8457,518.0935,518.6379,5546.0
2021-07-22 12:30:00,523.9,523.91,523.47,523.81,4620.0,518.5092,518.5191,518.0836,518.4201,4620.0
2021-07-22 12:35:00,523.72,524.13,523.5,523.51,4913.0,518.3311,518.7369,518.1133,518.1232,4913.0
2021-07-22 12:40:00,523.67,523.74,522.78,523.05,3553.0,518.2816,518.3509,517.4007,517.668,3553.0
2021-07-22 12:45:00,522.83,522.83,522.61,522.64,1505.0,517.4502,517.4502,517.2325,517.2622,1505.0
2021-07-22 12:50:00,522.41,522.67,522.4,522.41,1301.0,517.0346,517.2919,517.0247,517.0346,1301.0
2021-07-22 12:55:00,522.5,522.98,522.38,522.98,1303.0,517.1236,517.5987,517.0049,517.5987,1303.0
2021-07-22 13:00:00,522.93,523.54,522.83,523.54,2167.0,517.5492,518.1529,517.4502,518.1529,2167.0
2021-07-22 13:05:00,523.34,523.44,522.88,522.91,2623.0,517.955,518.054,517.4997,517.5294,2623.0
2021-07-22 13:10:00,522.69,523.03,522.69,522.75,2485.0,517.3117,517.6482,517.3117,517.3711,2485.0
2021-07-22 13:15:00,522.82,523.8,522.74,523.8,2442.0,517.4403,518.4103,517.3612,518.4103,2442.0
2021-07-22 13:20:00,523.77,523.9,523.6,523.85,1554.0,518.3806,518.5092,518.2123,518.4597,1554.0
2021-07-22 13:25:00,523.68,524.03,523.5,523.59,3700.0,518.2915,518.6379,518.1133,518.2024,3700.0
2021-07-22 13:30:00,523.44,523.76,523.44,523.54,2366.0,518.054,518.3707,518.054,518.1529,2366.0
2021-07-22 13:35:00,523.61,524.23,523.6,524.02,1422.0,518.2222,518.8358,518.2123,518.628,1422.0
2021-07-22 13:40:00,524.12,524.19,523.66,523.75,4290.0,518.727,518.7962,518.2717,518.3608,4290.0
2021-07-22 13:45:00,524.07,524.38,524.07,524.38,1622.0,518.6775,518.9843,518.6775,518.9843,1622.0
2021-07-22 13:50:00,524.53,524.62,524.06,524.25,3823.0,519.1327,519.2218,518.6676,518.8556,3823.0
2021-07-22 13:55:00,524.22,524.52,523.98,524.49,4968.0,518.8259,519.1228,518.5884,519.0932,4968.0
2021-07-22 14:00:00,524.47,524.97,524.17,524.17,4646.0,519.0734,519.5682,518.7764,518.7764,4646.0
2021-07-22 14:05:00,524.43,524.43,523.69,523.91,2488.0,519.0338,519.0338,518.3014,518.5191,2488.0
2021-07-22 14:10:00,523.93,524.6,523.6,524.25,2958.0,518.5389,519.202,518.2123,518.8556,2958.0
2021-07-22 14:15:00,524.49,524.57,524.0,524.0,1666.0,519.0932,519.1723,518.6082,518.6082,1666.0
2021-07-22 14:20:00,524.0,524.37,523.97,524.35,2896.0,518.6082,518.9744,518.5785,518.9546,2896.0
2021-07-22 14:25:00,524.5,524.84,524.26,524.68,2389.0,519.103,519.4396,518.8655,519.2812,2389.0
2021-07-22 14:30:00,524.57,524.8,524.27,524.62,3790.0,519.1723,519.4,518.8754,519.2218,3790.0
2021-07-22 14:35:00,524.48,524.58,523.91,523.91,2604.0,519.0833,519.1822,518.5191,518.5191,2604.0
2021-07-22 14:40:00,524.13,524.14,523.63,523.68,2204.0,518.7369,518.7468,518.242,518.2915,2204.0
2021-07-22 14:45:00,523.88,524.4,523.85,524.08,3050.0,518.4894,519.0041,518.4597,518.6874,3050.0
2021-07-22 14:50:00,524.11,524.16,523.88,524.01,4620.0,518.7171,518.7665,518.4894,518.6181,4620.0
2021-07-22 14:55:00,524.07,524.42,524.06,524.2,2000.0,518.6775,519.0239,518.6676,518.8061,2000.0
2021-07-22 15:00:00,524.09,524.25,523.97,524.25,3344.0,518.6973,518.8556,518.5785,518.8556,3344.0
2021-07-22 15:05:00,524.29,524.38,524.11,524.11,2860.0,518.8952,518.9843,518.7171,518.7171,2860.0
2021-07-22 15:10:00,524.23,524.53,524.22,524.47,3050.0,518.8358,519.1327,518.8259,519.0734,3050.0
2021-07-22 15:15:00,524.38,524.48,524.07,524.17,4501.0,518.9843,519.0833,518.6775,518.7764,4501.0
2021-07-22 15:20:00,524.25,524.3,523.99,523.99,2747.0,518.8556,518.9051,518.5983,518.5983,2747.0
2021-07-22 15:25:00,523.98,524.16,523.78,523.8,5868.0,518.5884,518.7665,518.3905,518.4103,5868.0
2021-07-22 15:30:00,523.79,524.1,523.63,523.97,7665.0,518.4004,518.7072,518.242,518.5785,7665.0
2021-07-22 15:35:00,524.1,524.1,523.82,524.02,4656.0,518.7072,518.7072,518.43,518.628,4656.0
2021-07-22 15:40:00,523.86,524.15,523.66,523.99,8513.0,518.4696,518.7567,518.2717,518.5983,8513.0
2021-07-22 15:45:00,524.1,524.1,523.58,523.64,10477.0,518.7072,518.7072,518.1925,518.2519,10477.0
2021-07-22 15:50:00,523.68,524.53,523.64,524.18,18013.0,518.2915,519.1327,518.2519,518.7863,18013.0
2021-07-22 15:55:00,524.09,524.95,523.93,524.95,28446.0,518.6973,519.5484,518.5389,519.5484,28446.0
2021-07-23 09:30:00,527.21,528.24,525.65,525.71,21430.0,521.7852,522.8046,520.2412,520.3006,21430.0
2021-07-23 09:35:00,525.72,527.33,525.46,526.35,7723.0,520.3105,521.9039,520.0532,520.934,7723.0
2021-07-23 09:40:00,526.12,526.49,525.6,525.6,835.0,520.7064,521.0726,520.1917,520.1917,835.0
2021-07-23 09:45:00,526.36,527.97,526.34,527.34,2313.0,520.9439,522.5373,520.9241,521.9138,2313.0
2021-07-23 09:50:00,527.73,529.1,527.57,529.02,4015.0,522.2998,523.6557,522.1415,523.5765,4015.0
2021-07-23 09:55:00,529.25,529.88,528.77,529.22,4569.0,523.8042,524.4277,523.3291,523.7745,4569.0
2021-07-23 10:00:00,529.43,529.56,529.0,529.25,20022.0,523.9823,524.111,523.5567,523.8042,20022.0
2021-07-23 10:05:00,529.56,530.39,529.13,529.26,7407.0,524.111,524.9324,523.6854,523.8141,7407.0
2021-07-23 10:10:00,529.51,529.51,528.88,529.33,4168.0,524.0615,524.0615,523.438,523.8834,4168.0
2021-07-23 10:15:00,529.41,529.48,528.7,529.36,7625.0,523.9625,524.0318,523.2598,523.913,7625.0
2021-07-23 10:20:00,529.41,529.41,528.52,529.27,12799.0,523.9625,523.9625,523.0817,523.824,12799.0
2021-07-23 10:25:00,529.27,529.36,528.79,528.99,5845.0,523.824,523.913,523.3489,523.5468,5845.0
2021-07-23 10:30:00,529.04,529.14,528.1,528.1,4544.0,523.5963,523.6953,522.666,522.666,4544.0
2021-07-23 10:35:00,528.06,528.97,528.04,528.67,3602.0,522.6264,523.5271,522.6066,523.2301,3602.0
2021-07-23 10:40:00,528.51,529.35,528.51,529.16,5900.0,523.0718,523.9031,523.0718,523.7151,5900.0
2021-07-23 10:45:00,529.14,529.15,528.52,528.83,3435.0,523.6953,523.7052,523.0817,523.3885,3435.0
2021-07-23 10:50:00,529.09,530.07,529.09,529.93,12783.0,523.6458,524.6157,523.6458,524.4772,12783.0
2021-07-23 10:55:00,529.9,529.9,529.37,529.57,4346.0,524.4475,524.4475,523.9229,524.1209,4346.0
2021-07-23 11:00:00,529.35,529.56,528.93,529.4,3598.0,523.9031,524.111,523.4875,523.9526,3598.0
2021-07-23 11:05:00,529.2,529.5,528.98,529.35,2549.0,523.7547,524.0516,523.537,523.9031,2549.0
2021-07-23 11:10:00,529.51,530.5,529.51,530.32,14002.0,524.0615,525.0413,524.0615,524.8632,14002.0
2021-07-23 11:15:00,530.25,530.73,529.87,530.73,5141.0,524.7939,525.2689,524.4178,525.2689,5141.0
2021-07-23 11:20:00,530.97,531.0,530.74,530.99,3671.0,525.5065,525.5362,525.2788,525.5263,3671.0
2021-07-23 11:25:00,530.91,531.58,530.9,531.54,4929.0,525.4471,526.1102,525.4372,526.0706,4929.0
2021-07-23 11:30:00,531.68,531.88,531.42,531.42,6797.0,526.2092,526.4071,525.9518,525.9518,6797.0
2021-07-23 11:35:00,531.5,531.99,531.29,531.99,4138.0,526.031,526.516,525.8232,526.516,4138.0
2021-07-23 11:40:00,531.82,532.2,531.69,532.0,7586.0,526.3477,526.7238,526.2191,526.5259,7586.0
2021-07-23 11:45:00,532.08,532.72,532.05,532.62,2489.0,526.6051,527.2385,526.5754,527.1395,2489.0
2021-07-23 11:50:00,532.72,533.15,532.53,532.54,11171.0,527.2385,527.664,527.0504,527.0603,11171.0
2021-07-23 11:55:00,532.39,532.44,531.97,531.98,4709.0,526.9119,526.9613,526.4962,526.5061,4709.0
2021-07-23 12:00:00,531.86,532.23,531.58,531.73,4341.0,526.3873,526.7535,526.1102,526.2587,4341.0
2021-07-23 12:05:00,532.24,532.42,532.01,532.17,2303.0,526.7634,526.9416,526.5358,526.6941,2303.0
2021-07-23 12:10:00,532.18,532.18,531.97,532.11,2200.0,526.704,526.704,526.4962,526.6347,2200.0
2021-07-23 12:15:00,531.61,531.64,531.33,531.56,2902.0,526.1399,526.1696,525.8628,526.0904,2902.0
2021-07-23 12:20:00,531.72,532.0,531.67,532.0,3156.0,526.2488,526.5259,526.1993,526.5259,3156.0
2021-07-23 12:25:00,531.92,532.0,531.72,531.79,2557.0,526.4467,526.5259,526.2488,526.318,2557.0
2021-07-23 12:30:00,531.96,532.25,531.93,532.25,3030.0,526.4863,526.7733,526.4566,526.7733,3030.0
2021-07-23 12:35:00,532.25,532.94,532.25,532.73,2455.0,526.7733,527.4562,526.7733,527.2484,2455.0
2021-07-23 12:40:00,532.66,532.9,532.38,532.73,2429.0,527.1791,527.4166,526.902,527.2484,2429.0
2021-07-23 12:45:00,532.7,532.81,532.26,532.26,2290.0,527.2187,527.3275,526.7832,526.7832,2290.0
2021-07-23 12:50:00,532.17,532.8,531.96,532.8,2829.0,526.6941,527.3176,526.4863,527.3176,2829.0
2021-07-23 12:55:00,532.79,532.79,532.45,532.65,2698.0,527.3077,527.3077,526.9712,527.1692,2698.0
2021-07-23 13:00:00,532.45,532.97,532.45,532.47,900.0,526.9712,527.4859,526.9712,526.991,900.0
2021-07-23 13:05:00,532.6,532.8,532.33,532.57,2011.0,527.1197,527.3176,526.8525,527.09,2011.0
2021-07-23 13:10:00,532.54,532.56,532.35,532.36,4339.0,527.0603,527.0801,526.8723,526.8822,4339.0
2021-07-23 13:15:00,532.46,532.55,532.03,532.37,2530.0,526.9811,527.0702,526.5556,526.8921,2530.0
2021-07-23 13:20:00,532.42,532.73,532.25,532.55,2232.0,526.9416,527.2484,526.7733,527.0702,2232.0
2021-07-23 13:25:00,532.43,532.69,532.43,532.59,1738.0,526.9515,527.2088,526.9515,527.1098,1738.0
2021-07-23 13:30:00,532.84,532.84,532.37,532.45,2098.0,527.3572,527.3572,526.8921,526.9712,2098.0
2021-07-23 13:35:00,532.32,532.37,531.86,532.13,2227.0,526.8426,526.8921,526.3873,526.6545,2227.0
2021-07-23 13:40:00,532.14,532.15,531.78,531.78,2572.0,526.6644,526.6743,526.3081,526.3081,2572.0
2021-07-23 13:45:00,531.75,531.75,531.22,531.22,3200.0,526.2784,526.2784,525.7539,525.7539,3200.0
2021-07-23 13:50:00,531.27,531.27,530.62,530.84,1900.0,525.8034,525.8034,525.1601,525.3778,1900.0
2021-07-23 13:55:00,530.93,531.11,530.41,530.49,2157.0,525.4669,525.645,524.9522,525.0314,2157.0
2021-07-23 14:00:00,530.5,530.83,530.4,530.62,2291.0,525.0413,525.3679,524.9423,525.1601,2291.0
2021-07-23 14:05:00,530.69,531.06,530.61,530.86,1720.0,525.2294,525.5955,525.1502,525.3976,1720.0
2021-07-23 14:10:00,530.81,530.83,530.52,530.56,2075.0,525.3481,525.3679,525.0611,525.1007,2075.0
2021-07-23 14:15:00,530.89,531.53,530.87,531.33,4014.0,525.4273,526.0607,525.4075,525.8628,4014.0
2021-07-23 14:20:00,531.46,531.65,531.32,531.51,1505.0,525.9914,526.1795,525.8529,526.0409,1505.0
2021-07-23 14:25:00,531.36,531.51,531.27,531.51,2319.0,525.8925,526.0409,525.8034,526.0409,2319.0
2021-07-23 14:30:00,531.45,531.63,530.79,531.2,6234.0,525.9815,526.1597,525.3283,525.7341,6234.0
2021-07-23 14:35:00,531.2,531.32,530.79,531.17,3792.0,525.7341,525.8529,525.3283,525.7044,3792.0
2021-07-23 14:40:00,531.4,531.4,530.77,530.83,5034.0,525.9321,525.9321,525.3085,525.3679,5034.0
2021-07-23 14:45:00,531.02,531.05,530.78,530.9,2900.0,525.556,525.5857,525.3184,525.4372,2900.0
2021-07-23 14:50:00,530.63,530.89,530.52,530.79,4800.0,525.17,525.4273,525.0611,525.3283,4800.0
2021-07-23 14:55:00,530.95,531.22,530.94,531.02,5238.0,525.4867,525.7539,525.4768,525.556,5238.0
2021-07-23 15:00:00,531.08,531.12,530.71,530.83,2719.0,525.6153,525.6549,525.2492,525.3679,2719.0
2021-07-23 15:05:00,530.81,531.29,530.71,531.08,5004.0,525.3481,525.8232,525.2492,525.6153,5004.0
2021-07-23 15:10:00,531.18,531.19,530.64,530.7,4370.0,525.7143,525.7242,525.1799,525.2393,4370.0
2021-07-23 15:15:00,530.76,532.1,530.76,532.1,6300.0,525.2986,526.6248,525.2986,526.6248,6300.0
2021-07-23 15:20:00,532.13,532.29,531.66,531.76,6041.0,526.6545,526.8129,526.1894,526.2883,6041.0
2021-07-23 15:25:00,531.75,532.27,531.28,532.27,4679.0,526.2784,526.7931,525.8133,526.7931,4679.0
2021-07-23 15:30:00,532.13,532.46,531.26,531.89,17699.0,526.6545,526.9811,525.7935,526.417,17699.0
2021-07-23 15:35:00,531.76,532.79,531.76,532.71,10158.0,526.2883,527.3077,526.2883,527.2286,10158.0
2021-07-23 15:40:00,532.55,532.84,531.28,531.41,7122.0,527.0702,527.3572,525.8133,525.9419,7122.0
2021-07-23 15:45:00,531.38,531.67,531.24,531.64,9017.0,525.9123,526.1993,525.7737,526.1696,9017.0
2021-07-23 15:50:00,531.68,531.96,531.58,531.74,16233.0,526.2092,526.4863,526.1102,526.2686,16233.0
2021-07-23 15:55:00,531.66,532.47,531.66,532.27,31775.0,526.1894,526.991,526.1894,526.7931,31775.0
2021-07-26 09:30:00,528.74,530.55,527.12,529.83,31313.0,523.2994,525.0908,521.6961,524.3782,31313.0
2021-07-26 09:35:00,529.98,532.35,529.46,531.77,9304.0,524.5267,526.8723,524.012,526.2982,9304.0
2021-07-26 09:40:00,531.24,533.0,531.24,532.5,5938.0,525.7737,527.5156,525.7737,527.0207,5938.0
2021-07-26 09:45:00,531.98,532.47,531.37,531.61,4650.0,526.5061,526.991,525.9024,526.1399,4650.0
2021-07-26 09:50:00,531.99,532.34,530.79,530.85,5445.0,526.516,526.8624,525.3283,525.3877,5445.0
2021-07-26 09:55:00,530.54,531.27,530.09,530.74,4126.0,525.0809,525.8034,524.6355,525.2788,4126.0
2021-07-26 10:00:00,530.62,531.23,529.3,529.31,17247.0,525.1601,525.7638,523.8537,523.8636,17247.0
2021-07-26 10:05:00,529.02,529.36,528.68,529.35,4213.0,523.5765,523.913,523.24,523.9031,4213.0
2021-07-26 10:10:00,529.25,530.09,527.84,528.74,13409.0,523.8042,524.6355,522.4087,523.2994,13409.0
2021-07-26 10:15:00,528.76,528.77,527.53,527.54,3079.0,523.3192,523.3291,522.1019,522.1118,3079.0
2021-07-26 10:20:00,526.55,526.81,525.39,525.39,7112.0,521.132,521.3893,519.9839,519.9839,7112.0
2021-07-26 10:25:00,525.89,526.84,525.86,526.55,4045.0,520.4787,521.419,520.4491,521.132,4045.0
2021-07-26 10:30:00,526.58,526.88,526.12,526.54,23320.0,521.1616,521.4586,520.7064,521.1221,23320.0
2021-07-26 10:35:00,526.69,527.5,526.21,527.33,7429.0,521.2705,522.0722,520.7955,521.9039,7429.0
2021-07-26 10:40:00,527.56,527.58,525.98,526.28,7171.0,522.1316,522.1514,520.5678,520.8647,7171.0
2021-07-26 10:45:00,526.15,526.88,526.03,526.55,2443.0,520.7361,521.4586,520.6173,521.132,2443.0
2021-07-26 10:50:00,526.67,526.81,526.32,526.81,2634.0,521.2507,521.3893,520.9043,521.3893,2634.0
2021-07-26 10:55:00,526.81,528.06,526.81,528.03,4575.0,521.3893,522.6264,521.3893,522.5967,4575.0
2021-07-26 11:00:00,527.85,528.36,527.62,527.89,9079.0,522.4186,522.9233,522.1909,522.4582,9079.0
2021-07-26 11:05:00,527.93,528.33,527.89,528.07,2592.0,522.4978,522.8936,522.4582,522.6363,2592.0
2021-07-26 11:10:00,527.91,528.64,527.89,528.56,1706.0,522.478,523.2005,522.4582,523.1213,1706.0
2021-07-26 11:15:00,528.71,528.72,528.01,528.64,2196.0,523.2697,523.2796,522.5769,523.2005,2196.0
2021-07-26 11:20:00,528.68,529.53,528.41,529.48,12133.0,523.24,524.0813,522.9728,524.0318,12133.0
2021-07-26 11:25:00,529.52,529.79,529.35,529.79,1891.0,524.0714,524.3386,523.9031,524.3386,1891.0
2021-07-26 11:30:00,529.66,529.94,529.39,529.94,2864.0,524.21,524.4871,523.9427,524.4871,2864.0
2021-07-26 11:35:00,529.84,530.2,529.69,530.03,3009.0,524.3881,524.7444,524.2396,524.5761,3009.0
2021-07-26 11:40:00,529.91,529.91,529.23,529.23,1920.0,524.4574,524.4574,523.7844,523.7844,1920.0
2021-07-26 11:45:00,529.27,529.58,528.76,529.58,1907.0,523.824,524.1308,523.3192,524.1308,1907.0
2021-07-26 11:50:00,529.51,530.14,529.39,530.13,4340.0,524.0615,524.685,523.9427,524.6751,4340.0
2021-07-26 11:55:00,530.1,530.3,529.97,530.21,3856.0,524.6454,524.8434,524.5168,524.7543,3856.0
2021-07-26 12:00:00,530.23,530.68,530.23,530.68,3638.0,524.7741,525.2195,524.7741,525.2195,3638.0
2021-07-26 12:05:00,530.69,531.15,530.69,531.15,2295.0,525.2294,525.6846,525.2294,525.6846,2295.0
2021-07-26 12:10:00,531.08,531.08,530.54,530.54,1334.0,525.6153,525.6153,525.0809,525.0809,1334.0
2021-07-26 12:15:00,530.63,531.21,530.51,531.02,2593.0,525.17,525.744,525.0512,525.556,2593.0
2021-07-26 12:20:00,531.0,531.01,530.35,530.38,1939.0,525.5362,525.5461,524.8929,524.9225,1939.0
2021-07-26 12:25:00,530.19,530.21,529.82,530.15,1658.0,524.7345,524.7543,524.3683,524.6949,1658.0
2021-07-26 12:30:00,529.94,529.94,529.01,529.38,2398.0,524.4871,524.4871,523.5666,523.9328,2398.0
2021-07-26 12:35:00,529.14,529.14,528.85,528.88,1200.0,523.6953,523.6953,523.4083,523.438,1200.0
2021-07-26 12:40:00,528.75,529.02,528.74,528.96,1148.0,523.3093,523.5765,523.2994,523.5172,1148.0
2021-07-26 12:45:00,528.63,528.72,528.46,528.72,917.0,523.1906,523.2796,523.0223,523.2796,917.0
2021-07-26 12:50:00,528.78,529.27,528.78,529.27,2308.0,523.339,523.824,523.339,523.824,2308.0
2021-07-26 12:55:00,529.28,529.28,528.79,529.13,2928.0,523.8339,523.8339,523.3489,523.6854,2928.0
2021-07-26 13:00:00,529.12,530.02,529.12,529.83,2905.0,523.6755,524.5663,523.6755,524.3782,2905.0
2021-07-26 13:05:00,529.92,529.97,529.69,529.88,2604.0,524.4673,524.5168,524.2396,524.4277,2604.0
2021-07-26 13:10:00,530.17,530.57,530.05,530.57,1246.0,524.7147,525.1106,524.5959,525.1106,1246.0
2021-07-26 13:15:00,530.47,530.47,530.11,530.43,3760.0,525.0116,525.0116,524.6553,524.972,3760.0
2021-07-26 13:20:00,530.3,530.3,529.78,529.78,2457.0,524.8434,524.8434,524.3287,524.3287,2457.0
2021-07-26 13:25:00,529.75,530.2,529.75,530.2,3553.0,524.299,524.7444,524.299,524.7444,3553.0
2021-07-26 13:30:00,530.25,530.3,530.05,530.16,2082.0,524.7939,524.8434,524.5959,524.7048,2082.0
2021-07-26 13:35:00,530.25,530.25,530.06,530.22,1612.0,524.7939,524.7939,524.6058,524.7642,1612.0
2021-07-26 13:40:00,530.23,530.77,530.23,530.42,4259.0,524.7741,525.3085,524.7741,524.9621,4259.0
2021-07-26 13:45:00,530.34,530.68,530.32,530.43,3170.0,524.883,525.2195,524.8632,524.972,3170.0
2021-07-26 13:50:00,530.56,530.56,530.09,530.38,4636.0,525.1007,525.1007,524.6355,524.9225,4636.0
2021-07-26 13:55:00,530.42,530.52,530.05,530.24,4013.0,524.9621,525.0611,524.5959,524.784,4013.0
2021-07-26 14:00:00,530.25,530.55,530.05,530.52,2897.0,524.7939,525.0908,524.5959,525.0611,2897.0
2021-07-26 14:05:00,530.59,530.94,530.56,530.82,3345.0,525.1304,525.4768,525.1007,525.358,3345.0
2021-07-26 14:10:00,530.75,531.27,530.71,531.06,5495.0,525.2887,525.8034,525.2492,525.5955,5495.0
2021-07-26 14:15:00,531.14,531.23,530.29,530.76,4751.0,525.6747,525.7638,524.8335,525.2986,4751.0
2021-07-26 14:20:00,530.63,530.98,530.52,530.82,6552.0,525.17,525.5164,525.0611,525.358,6552.0
2021-07-26 14:25:00,530.42,530.57,530.29,530.33,1189.0,524.9621,525.1106,524.8335,524.8731,1189.0
2021-07-26 14:30:00,530.44,530.62,530.44,530.6,1282.0,524.9819,525.1601,524.9819,525.1403,1282.0
2021-07-26 14:35:00,530.39,530.39,530.07,530.2,1980.0,524.9324,524.9324,524.6157,524.7444,1980.0
2021-07-26 14:40:00,530.28,530.38,530.04,530.38,4973.0,524.8236,524.9225,524.586,524.9225,4973.0
2021-07-26 14:45:00,530.38,530.4,529.94,530.16,4594.0,524.9225,524.9423,524.4871,524.7048,4594.0
2021-07-26 14:50:00,530.01,530.07,529.84,529.84,2147.0,524.5564,524.6157,524.3881,524.3881,2147.0
2021-07-26 14:55:00,529.94,530.11,529.8,529.91,2347.0,524.4871,524.6553,524.3485,524.4574,2347.0
2021-07-26 15:00:00,529.8,529.9,529.48,529.81,4307.0,524.3485,524.4475,524.0318,524.3584,4307.0
2021-07-26 15:05:00,529.68,529.68,529.37,529.5,1235.0,524.2297,524.2297,523.9229,524.0516,1235.0
2021-07-26 15:10:00,529.37,529.53,529.35,529.44,1837.0,523.9229,524.0813,523.9031,523.9922,1837.0
2021-07-26 15:15:00,529.47,529.63,529.38,529.4,2315.0,524.0219,524.1803,523.9328,523.9526,2315.0
2021-07-26 15:20:00,529.47,529.56,529.16,529.16,2113.0,524.0219,524.111,523.7151,523.7151,2113.0
2021-07-26 15:25:00,529.2,529.4,529.11,529.14,4055.0,523.7547,523.9526,523.6656,523.6953,4055.0
2021-07-26 15:30:00,529.12,529.23,528.4,528.4,4635.0,523.6755,523.7844,522.9629,522.9629,4635.0
2021-07-26 15:35:00,528.33,528.86,528.33,528.86,2421.0,522.8936,523.4182,522.8936,523.4182,2421.0
2021-07-26 15:40:00,528.7,529.16,528.69,528.83,5130.0,523.2598,523.7151,523.2499,523.3885,5130.0
2021-07-26 15:45:00,528.74,528.85,528.41,528.76,5393.0,523.2994,523.4083,522.9728,523.3192,5393.0
2021-07-26 15:50:00,528.8,529.41,528.63,529.41,8884.0,523.3588,523.9625,523.1906,523.9625,8884.0
2021-07-26 15:55:00,529.36,529.75,528.82,529.61,39578.0,523.913,524.299,523.3786,524.1605,39578.0
2021-07-27 09:30:00,528.36,531.57,528.0,528.7,40860.0,522.9233,526.1003,522.567,523.2598,40860.0
2021-07-27 09:35:00,528.75,529.58,527.69,528.37,7994.0,523.3093,524.1308,522.2602,522.9332,7994.0
2021-07-27 09:40:00,528.0,528.97,527.61,528.3,28748.0,522.567,523.5271,522.181,522.8639,28748.0
2021-07-27 09:45:00,528.5,528.77,527.56,527.88,4291.0,523.0619,523.3291,522.1316,522.4483,4291.0
2021-07-27 09:50:00,528.02,530.14,527.83,530.14,4003.0,522.5868,524.685,522.3988,524.685,4003.0
2021-07-27 09:55:00,530.5,531.57,530.18,531.31,4519.0,525.0413,526.1003,524.7246,525.843,4519.0
2021-07-27 10:00:00,531.53,532.27,531.26,531.42,10350.0,526.0607,526.7931,525.7935,525.9518,10350.0
2021-07-27 10:05:00,531.21,531.21,529.53,529.57,6747.0,525.744,525.744,524.0813,524.1209,6747.0
2021-07-27 10:10:00,529.56,530.58,529.56,530.22,2483.0,524.111,525.1205,524.111,524.7642,2483.0
2021-07-27 10:15:00,530.43,530.63,530.25,530.38,1287.0,524.972,525.17,524.7939,524.9225,1287.0
2021-07-27 10:20:00,530.32,530.48,529.48,529.86,3283.0,524.8632,525.0215,524.0318,524.4079,3283.0
2021-07-27 10:25:00,529.83,530.56,529.76,530.13,4003.0,524.3782,525.1007,524.3089,524.6751,4003.0
2021-07-27 10:30:00,530.56,530.56,529.33,529.85,6444.0,525.1007,525.1007,523.8834,524.398,6444.0
2021-07-27 10:35:00,529.78,530.85,529.78,530.85,5800.0,524.3287,525.3877,524.3287,525.3877,5800.0
2021-07-27 10:40:00,530.87,532.09,530.68,531.75,7001.0,525.4075,526.615,525.2195,526.2784,7001.0
2021-07-27 10:45:00,531.73,532.59,531.54,532.59,8866.0,526.2587,527.1098,526.0706,527.1098,8866.0
2021-07-27 10:50:00,532.56,532.91,531.95,532.37,6603.0,527.0801,527.4265,526.4764,526.8921,6603.0
2021-07-27 10:55:00,532.35,534.11,531.94,532.26,7698.0,526.8723,528.6142,526.4665,526.7832,7698.0
2021-07-27 11:00:00,531.96,533.23,531.96,533.04,6790.0,526.4863,527.7432,526.4863,527.5552,6790.0
2021-07-27 11:05:00,533.22,533.22,532.68,532.76,3993.0,527.7333,527.7333,527.1989,527.2781,3993.0
2021-07-27 11:10:00,532.68,533.07,532.42,532.43,7640.0,527.1989,527.5849,526.9416,526.9515,7640.0
2021-07-27 11:15:00,532.53,533.21,532.22,532.99,5389.0,527.0504,527.7234,526.7436,527.5057,5389.0
2021-07-27 11:20:00,533.09,534.01,532.89,534.01,7355.0,527.6047,528.5152,527.4067,528.5152,7355.0
2021-07-27 11:25:00,533.74,533.78,532.79,533.0,22045.0,528.248,528.2876,527.3077,527.5156,22045.0
2021-07-27 11:30:00,533.0,533.32,532.8,533.19,28136.0,527.5156,527.8323,527.3176,527.7036,28136.0
2021-07-27 11:35:00,533.28,533.64,532.85,533.42,13452.0,527.7927,528.149,527.3671,527.9313,13452.0
2021-07-27 11:40:00,533.59,534.28,533.45,533.95,5054.0,528.0995,528.7824,527.961,528.4558,5054.0
2021-07-27 11:45:00,534.03,534.28,533.87,534.13,3237.0,528.535,528.7824,528.3766,528.634,3237.0
2021-07-27 11:50:00,534.08,534.08,533.12,533.69,5633.0,528.5845,528.5845,527.6344,528.1985,5633.0
2021-07-27 11:55:00,533.24,533.97,532.97,533.23,5383.0,527.7531,528.4756,527.4859,527.7432,5383.0
2021-07-27 12:00:00,532.94,533.56,532.79,533.05,5010.0,527.4562,528.0698,527.3077,527.5651,5010.0
2021-07-27 12:05:00,532.73,533.63,532.72,533.55,2012.0,527.2484,528.1391,527.2385,528.0599,2012.0
2021-07-27 12:10:00,533.3,533.62,533.14,533.56,2328.0,527.8125,528.1292,527.6541,528.0698,2328.0
2021-07-27 12:15:00,533.69,534.5,533.68,534.0,7525.0,528.1985,529.0002,528.1886,528.5053,7525.0
2021-07-27 12:20:00,534.0,534.41,533.71,533.72,2130.0,528.5053,528.9111,528.2183,528.2282,2130.0
2021-07-27 12:25:00,533.28,533.67,532.86,533.24,3030.0,527.7927,528.1787,527.377,527.7531,3030.0
2021-07-27 12:30:00,533.17,533.42,532.92,533.08,2627.0,527.6838,527.9313,527.4364,527.5948,2627.0
2021-07-27 12:35:00,533.18,533.26,532.87,532.95,1204.0,527.6937,527.7729,527.3869,527.4661,1204.0
2021-07-27 12:40:00,532.92,533.26,532.92,533.26,1127.0,527.4364,527.7729,527.4364,527.7729,1127.0
2021-07-27 12:45:00,533.1,533.1,532.15,532.31,1392.0,527.6146,527.6146,526.6743,526.8327,1392.0
2021-07-27 12:50:00,532.25,532.72,532.25,532.31,3244.0,526.7733,527.2385,526.7733,526.8327,3244.0
2021-07-27 12:55:00,532.3,532.45,531.62,531.62,2753.0,526.8228,526.9712,526.1498,526.1498,2753.0
2021-07-27 13:00:00,531.79,531.95,531.34,531.35,2157.0,526.318,526.4764,525.8727,525.8826,2157.0
2021-07-27 13:05:00,531.51,531.64,531.08,531.08,2775.0,526.0409,526.1696,525.6153,525.6153,2775.0
2021-07-27 13:10:00,531.02,531.58,530.67,530.67,4015.0,525.556,526.1102,525.2096,525.2096,4015.0
2021-07-27 13:15:00,530.77,530.77,530.38,530.73,3094.0,525.3085,525.3085,524.9225,525.2689,3094.0
2021-07-27 13:20:00,530.6,530.71,530.58,530.71,1000.0,525.1403,525.2492,525.1205,525.2492,1000.0
2021-07-27 13:25:00,530.54,530.89,530.53,530.6,3306.0,525.0809,525.4273,525.071,525.1403,3306.0
2021-07-27 13:30:00,530.65,530.86,529.39,529.98,6394.0,525.1898,525.3976,523.9427,524.5267,6394.0
2021-07-27 13:35:00,529.95,530.79,529.95,530.36,4504.0,524.497,525.3283,524.497,524.9028,4504.0
2021-07-27 13:40:00,530.53,530.55,529.75,529.79,2648.0,525.071,525.0908,524.299,524.3386,2648.0
2021-07-27 13:45:00,529.77,529.8,528.89,529.2,11307.0,524.3188,524.3485,523.4479,523.7547,11307.0
2021-07-27 13:50:00,529.2,529.2,528.6,528.81,4389.0,523.7547,523.7547,523.1609,523.3687,4389.0
2021-07-27 13:55:00,528.49,528.9,528.01,528.8,6367.0,523.052,523.4578,522.5769,523.3588,6367.0
2021-07-27 14:00:00,528.8,529.1,528.06,528.26,12499.0,523.3588,523.6557,522.6264,522.8244,12499.0
2021-07-27 14:05:00,528.35,528.58,527.87,528.4,6111.0,522.9134,523.1411,522.4384,522.9629,6111.0
2021-07-27 14:10:00,528.56,528.82,528.01,528.81,5161.0,523.1213,523.3786,522.5769,523.3687,5161.0
2021-07-27 14:15:00,528.42,529.47,528.41,528.74,2090.0,522.9827,524.0219,522.9728,523.2994,2090.0
2021-07-27 14:20:00,528.7,529.68,528.69,529.39,2567.0,523.2598,524.2297,523.2499,523.9427,2567.0
2021-07-27 14:25:00,528.99,529.26,528.78,528.79,4327.0,523.5468,523.8141,523.339,523.3489,4327.0
2021-07-27 14:30:00,528.68,529.18,528.23,529.04,6410.0,523.24,523.7349,522.7947,523.5963,6410.0
2021-07-27 14:35:00,529.05,529.06,528.65,528.7,3901.0,523.6062,523.6161,523.2103,523.2598,3901.0
2021-07-27 14:40:00,528.64,529.08,528.64,528.9,3108.0,523.2005,523.6359,523.2005,523.4578,3108.0
2021-07-27 14:45:00,529.12,529.27,529.0,529.23,4385.0,523.6755,523.824,523.5567,523.7844,4385.0
2021-07-27 14:50:00,529.25,529.45,528.78,529.13,21867.0,523.8042,524.0021,523.339,523.6854,21867.0
2021-07-27 14:55:00,529.19,529.31,528.54,528.69,8009.0,523.7448,523.8636,523.1015,523.2499,8009.0
2021-07-27 15:00:00,529.02,529.44,528.8,529.31,2490.0,523.5765,523.9922,523.3588,523.8636,2490.0
2021-07-27 15:05:00,529.45,529.45,528.93,528.93,1324.0,524.0021,524.0021,523.4875,523.4875,1324.0
2021-07-27 15:10:00,528.92,529.06,528.75,528.96,3049.0,523.4776,523.6161,523.3093,523.5172,3049.0
2021-07-27 15:15:00,528.85,529.45,528.85,529.44,4798.0,523.4083,524.0021,523.4083,523.9922,4798.0
2021-07-27 15:20:00,529.6,529.6,529.43,529.43,3557.0,524.1506,524.1506,523.9823,523.9823,3557.0
2021-07-27 15:25:00,529.56,529.59,529.05,529.59,6474.0,524.111,524.1407,523.6062,524.1407,6474.0
2021-07-27 15:30:00,529.52,529.98,529.52,529.72,4947.0,524.0714,524.5267,524.0714,524.2693,4947.0
2021-07-27 15:35:00,529.76,529.95,529.61,529.63,7264.0,524.3089,524.497,524.1605,524.1803,7264.0
2021-07-27 15:40:00,529.62,529.93,529.45,529.82,11172.0,524.1704,524.4772,524.0021,524.3683,11172.0
2021-07-27 15:45:00,529.79,529.96,529.24,529.56,9622.0,524.3386,524.5069,523.7943,524.111,9622.0
2021-07-27 15:50:00,529.66,529.95,529.3,529.81,26334.0,524.21,524.497,523.8537,524.3584,26334.0
2021-07-27 15:55:00,529.72,531.24,529.48,531.24,38457.0,524.2693,525.7737,524.0318,525.7737,38457.0
2021-07-28 09:30:00,518.0,520.67,516.0,519.49,128796.0,512.6699,515.3125,510.6905,514.1446,128796.0
2021-07-28 09:35:00,519.27,521.07,518.61,520.09,56275.0,513.9269,515.7083,513.2737,514.7384,56275.0
2021-07-28 09:40:00,520.71,523.96,519.95,523.38,19797.0,515.352,518.5686,514.5999,517.9946,19797.0
2021-07-28 09:45:00,523.99,528.96,523.21,527.28,26909.0,518.5983,523.5172,517.8263,521.8544,26909.0
2021-07-28 09:50:00,527.28,528.67,526.41,526.99,16395.0,521.8544,523.2301,520.9934,521.5674,16395.0
2021-07-28 09:55:00,526.5,527.25,525.18,525.66,28424.0,521.0825,521.8248,519.7761,520.2511,28424.0
2021-07-28 10:00:00,525.64,526.41,524.81,525.51,24213.0,520.2313,520.9934,519.4099,520.1027,24213.0
2021-07-28 10:05:00,525.88,525.88,523.0,523.52,12115.0,520.4688,520.4688,517.6185,518.1331,12115.0
2021-07-28 10:10:00,524.03,525.69,523.18,525.62,33885.0,518.6379,520.2808,517.7966,520.2115,33885.0
2021-07-28 10:15:00,524.99,527.51,524.99,527.4,34403.0,519.588,522.0821,519.588,521.9732,34403.0
2021-07-28 10:20:00,527.83,527.98,526.92,527.21,9091.0,522.3988,522.5472,521.4981,521.7852,9091.0
2021-07-28 10:25:00,527.37,528.94,526.92,528.61,25420.0,521.9435,523.4974,521.4981,523.1708,25420.0
2021-07-28 10:30:00,528.23,528.35,527.35,527.42,13665.0,522.7947,522.9134,521.9237,521.993,13665.0
2021-07-28 10:35:00,527.42,527.42,525.34,525.72,10433.0,521.993,521.993,519.9344,520.3105,10433.0
2021-07-28 10:40:00,525.86,526.5,524.84,525.08,7502.0,520.4491,521.0825,519.4396,519.6771,7502.0
2021-07-28 10:45:00,525.08,525.81,524.56,525.18,6739.0,519.6771,520.3996,519.1624,519.7761,6739.0
2021-07-28 10:50:00,524.88,525.18,524.41,525.04,11823.0,519.4791,519.7761,519.014,519.6375,11823.0
2021-07-28 10:55:00,525.05,525.14,524.21,525.0,9054.0,519.6474,519.7365,518.816,519.5979,9054.0
2021-07-28 11:00:00,525.1,525.31,524.81,525.0,15900.0,519.6969,519.9047,519.4099,519.5979,15900.0
2021-07-28 11:05:00,525.0,526.33,524.99,526.09,12596.0,519.5979,520.9142,519.588,520.6767,12596.0
2021-07-28 11:10:00,525.87,526.14,524.68,526.14,7209.0,520.459,520.7262,519.2812,520.7262,7209.0
2021-07-28 11:15:00,526.04,528.3,526.04,528.07,21855.0,520.6272,522.8639,520.6272,522.6363,21855.0
2021-07-28 11:20:00,528.33,528.33,525.76,525.76,5135.0,522.8936,522.8936,520.3501,520.3501,5135.0
2021-07-28 11:25:00,525.62,526.16,524.76,525.86,6420.0,520.2115,520.746,519.3604,520.4491,6420.0
2021-07-28 11:30:00,526.01,526.94,525.63,526.0,5947.0,520.5975,521.5179,520.2214,520.5876,5947.0
2021-07-28 11:35:00,525.68,526.33,525.67,525.89,10995.0,520.2709,520.9142,520.261,520.4787,10995.0
2021-07-28 11:40:00,525.6,525.85,525.4,525.53,9982.0,520.1917,520.4392,519.9938,520.1225,9982.0
2021-07-28 11:45:00,525.41,526.51,525.23,525.86,5691.0,520.0037,521.0924,519.8255,520.4491,5691.0
2021-07-28 11:50:00,525.6,526.0,524.34,525.13,13251.0,520.1917,520.5876,518.9447,519.7266,13251.0
2021-07-28 11:55:00,525.11,525.88,524.86,524.87,15499.0,519.7068,520.4688,519.4593,519.4692,15499.0
2021-07-28 12:00:00,524.82,524.98,524.69,524.7,4739.0,519.4198,519.5781,519.2911,519.301,4739.0
2021-07-28 12:05:00,524.7,524.92,524.39,524.92,6961.0,519.301,519.5187,518.9942,519.5187,6961.0
2021-07-28 12:10:00,524.94,525.48,524.55,524.55,15916.0,519.5385,520.073,519.1525,519.1525,15916.0
2021-07-28 12:15:00,524.8,525.1,524.29,524.44,8402.0,519.4,519.6969,518.8952,519.0437,8402.0
2021-07-28 12:20:00,524.57,525.59,523.96,525.59,6242.0,519.1723,520.1818,518.5686,520.1818,6242.0
2021-07-28 12:25:00,525.77,527.16,525.69,527.16,2237.0,520.36,521.7357,520.2808,521.7357,2237.0
2021-07-28 12:30:00,527.27,527.27,526.8,527.02,3876.0,521.8445,521.8445,521.3794,521.5971,3876.0
2021-07-28 12:35:00,527.38,528.27,527.3,528.02,7435.0,521.9534,522.8343,521.8742,522.5868,7435.0
2021-07-28 12:40:00,528.27,528.27,527.85,528.01,1679.0,522.8343,522.8343,522.4186,522.5769,1679.0
2021-07-28 12:45:00,527.74,527.74,526.34,526.67,10735.0,522.3097,522.3097,520.9241,521.2507,10735.0
2021-07-28 12:50:00,526.61,528.07,526.53,528.06,3833.0,521.1913,522.6363,521.1122,522.6264,3833.0
2021-07-28 12:55:00,527.9,528.33,527.51,528.18,4309.0,522.4681,522.8936,522.0821,522.7452,4309.0
2021-07-28 13:00:00,528.2,528.2,527.54,527.69,5563.0,522.765,522.765,522.1118,522.2602,5563.0
2021-07-28 13:05:00,527.72,527.82,526.86,527.13,5731.0,522.2899,522.3889,521.4388,521.706,5731.0
2021-07-28 13:10:00,527.2,527.59,526.7,526.87,7289.0,521.7753,522.1613,521.2804,521.4487,7289.0
2021-07-28 13:15:00,526.86,526.87,526.07,526.34,3579.0,521.4388,521.4487,520.6569,520.9241,3579.0
2021-07-28 13:20:00,526.22,527.05,525.65,527.05,18684.0,520.8054,521.6268,520.2412,521.6268,18684.0
2021-07-28 13:25:00,527.18,527.31,526.48,526.48,13710.0,521.7555,521.8841,521.0627,521.0627,13710.0
2021-07-28 13:30:00,526.24,526.38,525.12,525.15,4780.0,520.8251,520.9637,519.7167,519.7464,4780.0
2021-07-28 13:35:00,525.57,525.78,525.37,525.38,1900.0,520.162,520.3699,519.9641,519.974,1900.0
2021-07-28 13:40:00,525.62,526.02,525.12,525.21,6042.0,520.2115,520.6074,519.7167,519.8057,6042.0
2021-07-28 13:45:00,525.53,526.43,525.26,526.43,5757.0,520.1225,521.0132,519.8552,521.0132,5757.0
2021-07-28 13:50:00,526.43,527.45,526.43,527.39,5792.0,521.0132,522.0227,521.0132,521.9633,5792.0
2021-07-28 13:55:00,527.12,527.21,526.3,526.58,3641.0,521.6961,521.7852,520.8845,521.1616,3641.0
2021-07-28 14:00:00,526.33,526.39,524.98,526.22,8170.0,520.9142,520.9736,519.5781,520.8054,8170.0
2021-07-28 14:05:00,526.15,527.23,526.05,527.23,3720.0,520.7361,521.805,520.6371,521.805,3720.0
2021-07-28 14:10:00,527.58,528.23,527.37,527.48,9992.0,522.1514,522.7947,521.9435,522.0524,9992.0
2021-07-28 14:15:00,527.16,527.53,527.0,527.19,8446.0,521.7357,522.1019,521.5773,521.7654,8446.0
2021-07-28 14:20:00,527.01,528.0,527.01,527.89,3357.0,521.5872,522.567,521.5872,522.4582,3357.0
2021-07-28 14:25:00,527.68,527.86,527.24,527.24,4238.0,522.2503,522.4285,521.8149,521.8149,4238.0
2021-07-28 14:30:00,527.11,527.69,527.07,527.37,10804.0,521.6862,522.2602,521.6466,521.9435,10804.0
2021-07-28 14:35:00,527.39,528.11,526.79,528.02,6422.0,521.9633,522.6759,521.3695,522.5868,6422.0
2021-07-28 14:40:00,528.22,528.76,528.01,528.67,4219.0,522.7848,523.3192,522.5769,523.2301,4219.0
2021-07-28 14:45:00,528.52,528.53,527.94,528.03,8483.0,523.0817,523.0916,522.5077,522.5967,8483.0
2021-07-28 14:50:00,528.26,528.39,527.27,527.75,16105.0,522.8244,522.953,521.8445,522.3196,16105.0
2021-07-28 14:55:00,528.0,528.87,527.92,528.48,10604.0,522.567,523.4281,522.4879,523.0421,10604.0
2021-07-28 15:00:00,528.48,528.48,527.75,527.88,5218.0,523.0421,523.0421,522.3196,522.4483,5218.0
2021-07-28 15:05:00,527.77,527.79,526.72,527.18,6467.0,522.3394,522.3592,521.3002,521.7555,6467.0
2021-07-28 15:10:00,527.18,527.75,527.11,527.14,10030.0,521.7555,522.3196,521.6862,521.7159,10030.0
2021-07-28 15:15:00,527.55,528.03,527.4,528.02,8511.0,522.1217,522.5967,521.9732,522.5868,8511.0
2021-07-28 15:20:00,528.12,528.95,527.93,528.87,9971.0,522.6858,523.5073,522.4978,523.4281,9971.0
2021-07-28 15:25:00,528.94,529.18,528.2,528.5,18584.0,523.4974,523.7349,522.765,523.0619,18584.0
2021-07-28 15:30:00,528.6,528.76,527.55,527.75,7471.0,523.1609,523.3192,522.1217,522.3196,7471.0
2021-07-28 15:35:00,527.65,527.94,527.55,527.82,8056.0,522.2206,522.5077,522.1217,522.3889,8056.0
2021-07-28 15:40:00,527.69,528.07,527.55,527.92,14655.0,522.2602,522.6363,522.1217,522.4879,14655.0
2021-07-28 15:45:00,527.99,528.43,527.89,528.22,17308.0,522.5571,522.9926,522.4582,522.7848,17308.0
2021-07-28 15:50:00,528.38,528.9,527.79,528.39,36241.0,522.9431,523.4578,522.3592,522.953,36241.0
2021-07-28 15:55:00,528.19,528.54,527.12,528.26,64210.0,522.7551,523.1015,521.6961,522.8244,64210.0
2021-07-29 09:30:00,531.53,533.22,530.02,532.75,36154.0,526.0607,527.7333,524.5663,527.2682,36154.0
2021-07-29 09:35:00,532.74,534.99,532.67,533.17,13910.0,527.2583,529.4851,527.189,527.6838,13910.0
2021-07-29 09:40:00,533.17,533.48,530.86,531.04,4473.0,527.6838,527.9906,525.3976,525.5758,4473.0
2021-07-29 09:45:00,531.02,533.25,531.02,532.34,3506.0,525.556,527.763,525.556,526.8624,3506.0
2021-07-29 09:50:00,532.33,533.25,531.97,532.75,7010.0,526.8525,527.763,526.4962,527.2682,7010.0
2021-07-29 09:55:00,532.9,533.57,531.93,533.57,15401.0,527.4166,528.0797,526.4566,528.0797,15401.0
2021-07-29 10:00:00,533.47,534.15,533.18,534.15,4426.0,527.9808,528.6538,527.6937,528.6538,4426.0
2021-07-29 10:05:00,534.19,534.66,533.44,533.63,22989.0,528.6933,529.1585,527.9511,528.1391,22989.0
2021-07-29 10:10:00,533.63,534.43,533.31,533.55,24326.0,528.1391,528.9309,527.8224,528.0599,24326.0
2021-07-29 10:15:00,533.52,533.54,532.37,532.78,7101.0,528.0302,528.05,526.8921,527.2979,7101.0
2021-07-29 10:20:00,532.58,533.18,532.2,533.18,3684.0,527.0999,527.6937,526.7238,527.6937,3684.0
2021-07-29 10:25:00,533.08,533.66,532.76,532.86,6189.0,527.5948,528.1688,527.2781,527.377,6189.0
2021-07-29 10:30:00,532.9,533.1,532.22,532.72,5354.0,527.4166,527.6146,526.7436,527.2385,5354.0
2021-07-29 10:35:00,532.73,532.97,532.23,532.97,6343.0,527.2484,527.4859,526.7535,527.4859,6343.0
2021-07-29 10:40:00,532.99,534.48,532.99,534.46,15785.0,527.5057,528.9804,527.5057,528.9606,15785.0
2021-07-29 10:45:00,534.47,535.32,534.41,535.31,12888.0,528.9705,529.8117,528.9111,529.8018,12888.0
2021-07-29 10:50:00,535.41,535.41,534.66,535.1,8152.0,529.9008,529.9008,529.1585,529.594,8152.0
2021-07-29 10:55:00,534.68,535.2,534.04,534.05,14672.0,529.1783,529.6929,528.5449,528.5548,14672.0
2021-07-29 11:00:00,534.05,534.18,533.57,534.1,5169.0,528.5548,528.6834,528.0797,528.6043,5169.0
2021-07-29 11:05:00,534.06,534.06,532.82,532.99,8378.0,528.5647,528.5647,527.3374,527.5057,8378.0
2021-07-29 11:10:00,532.99,533.94,532.99,533.28,3951.0,527.5057,528.4459,527.5057,527.7927,3951.0
2021-07-29 11:15:00,533.28,533.94,533.28,533.8,4333.0,527.7927,528.4459,527.7927,528.3074,4333.0
2021-07-29 11:20:00,533.75,533.75,533.05,533.41,2381.0,528.2579,528.2579,527.5651,527.9214,2381.0
2021-07-29 11:25:00,533.36,534.03,533.36,533.7,5441.0,527.8719,528.535,527.8719,528.2084,5441.0
2021-07-29 11:30:00,533.6,533.65,532.1,532.1,12943.0,528.1094,528.1589,526.6248,526.6248,12943.0
2021-07-29 11:35:00,532.18,532.46,531.01,531.56,2725.0,526.704,526.9811,525.5461,526.0904,2725.0
2021-07-29 11:40:00,531.81,532.52,531.8,532.52,1859.0,526.3378,527.0405,526.3279,527.0405,1859.0
2021-07-29 11:45:00,532.6,532.9,532.23,532.64,2623.0,527.1197,527.4166,526.7535,527.1593,2623.0
2021-07-29 11:50:00,532.48,532.64,531.74,532.04,2463.0,527.0009,527.1593,526.2686,526.5655,2463.0
2021-07-29 11:55:00,531.86,532.47,531.54,532.02,5575.0,526.3873,526.991,526.0706,526.5457,5575.0
2021-07-29 12:00:00,532.03,532.23,531.56,532.09,1446.0,526.5556,526.7535,526.0904,526.615,1446.0
2021-07-29 12:05:00,532.28,532.48,531.89,531.91,1640.0,526.803,527.0009,526.417,526.4368,1640.0
2021-07-29 12:10:00,532.0,532.2,531.79,531.79,2394.0,526.5259,526.7238,526.318,526.318,2394.0
2021-07-29 12:15:00,531.95,532.37,531.94,532.37,3558.0,526.4764,526.8921,526.4665,526.8921,3558.0
2021-07-29 12:20:00,532.38,532.42,532.05,532.32,2406.0,526.902,526.9416,526.5754,526.8426,2406.0
2021-07-29 12:25:00,532.32,532.4,532.17,532.33,2120.0,526.8426,526.9218,526.6941,526.8525,2120.0
2021-07-29 12:30:00,532.35,532.64,532.12,532.27,1908.0,526.8723,527.1593,526.6446,526.7931,1908.0
2021-07-29 12:35:00,532.43,532.69,532.1,532.1,2099.0,526.9515,527.2088,526.6248,526.6248,2099.0
2021-07-29 12:40:00,532.02,532.56,532.02,532.54,4012.0,526.5457,527.0801,526.5457,527.0603,4012.0
2021-07-29 12:45:00,532.74,532.89,532.62,532.89,3465.0,527.2583,527.4067,527.1395,527.4067,3465.0
2021-07-29 12:50:00,532.91,533.18,532.0,532.0,5036.0,527.4265,527.6937,526.5259,526.5259,5036.0
2021-07-29 12:55:00,531.98,532.14,531.44,531.44,2771.0,526.5061,526.6644,525.9716,525.9716,2771.0
2021-07-29 13:00:00,531.65,531.81,531.57,531.79,1335.0,526.1795,526.3378,526.1003,526.318,1335.0
2021-07-29 13:05:00,531.8,532.05,531.56,531.86,3083.0,526.3279,526.5754,526.0904,526.3873,3083.0
2021-07-29 13:10:00,531.53,531.53,530.36,530.49,3123.0,526.0607,526.0607,524.9028,525.0314,3123.0
2021-07-29 13:15:00,530.39,530.63,529.95,530.36,1321.0,524.9324,525.17,524.497,524.9028,1321.0
2021-07-29 13:20:00,530.52,531.27,530.52,531.27,1155.0,525.0611,525.8034,525.0611,525.8034,1155.0
2021-07-29 13:25:00,531.3,531.77,530.67,531.77,2939.0,525.8331,526.2982,525.2096,526.2982,2939.0
2021-07-29 13:30:00,531.67,532.44,531.66,532.0,3621.0,526.1993,526.9613,526.1894,526.5259,3621.0
2021-07-29 13:35:00,531.89,532.09,531.65,532.09,1624.0,526.417,526.615,526.1795,526.615,1624.0
2021-07-29 13:40:00,532.24,532.63,532.01,532.58,2187.0,526.7634,527.1494,526.5358,527.0999,2187.0
2021-07-29 13:45:00,532.67,532.67,531.97,531.98,2913.0,527.189,527.189,526.4962,526.5061,2913.0
2021-07-29 13:50:00,532.12,532.19,531.8,531.97,8680.0,526.6446,526.7139,526.3279,526.4962,8680.0
2021-07-29 13:55:00,531.78,531.9,531.13,531.37,2901.0,526.3081,526.4269,525.6648,525.9024,2901.0
2021-07-29 14:00:00,531.36,531.57,531.19,531.57,2335.0,525.8925,526.1003,525.7242,526.1003,2335.0
2021-07-29 14:05:00,531.72,531.72,530.84,530.84,2642.0,526.2488,526.2488,525.3778,525.3778,2642.0
2021-07-29 14:10:00,531.21,531.63,531.03,531.63,3724.0,525.744,526.1597,525.5659,526.1597,3724.0
2021-07-29 14:15:00,531.53,531.62,530.84,531.49,5274.0,526.0607,526.1498,525.3778,526.0211,5274.0
2021-07-29 14:20:00,531.5,531.95,531.42,531.67,4053.0,526.031,526.4764,525.9518,526.1993,4053.0
2021-07-29 14:25:00,531.61,531.71,531.35,531.64,1948.0,526.1399,526.2389,525.8826,526.1696,1948.0
2021-07-29 14:30:00,531.79,532.43,531.79,532.06,3732.0,526.318,526.9515,526.318,526.5853,3732.0
2021-07-29 14:35:00,532.07,532.19,531.85,532.16,1766.0,526.5952,526.7139,526.3774,526.6842,1766.0
2021-07-29 14:40:00,532.46,532.52,532.18,532.33,5942.0,526.9811,527.0405,526.704,526.8525,5942.0
2021-07-29 14:45:00,532.42,532.58,532.23,532.46,3188.0,526.9416,527.0999,526.7535,526.9811,3188.0
2021-07-29 14:50:00,532.45,533.23,532.45,533.23,5002.0,526.9712,527.7432,526.9712,527.7432,5002.0
2021-07-29 14:55:00,533.2,533.22,532.5,532.5,3191.0,527.7135,527.7333,527.0207,527.0207,3191.0
2021-07-29 15:00:00,532.35,533.64,532.34,533.49,6710.0,526.8723,528.149,526.8624,528.0005,6710.0
2021-07-29 15:05:00,533.49,533.73,533.2,533.73,4725.0,528.0005,528.2381,527.7135,528.2381,4725.0
2021-07-29 15:10:00,533.73,533.74,533.36,533.54,5920.0,528.2381,528.248,527.8719,528.05,5920.0
2021-07-29 15:15:00,533.34,534.11,533.34,533.93,14690.0,527.8521,528.6142,527.8521,528.436,14690.0
2021-07-29 15:20:00,533.83,533.92,533.58,533.76,13163.0,528.337,528.4261,528.0896,528.2678,13163.0
2021-07-29 15:25:00,533.84,533.84,533.43,533.71,11861.0,528.3469,528.3469,527.9412,528.2183,11861.0
2021-07-29 15:30:00,533.77,534.07,533.62,534.07,19635.0,528.2777,528.5746,528.1292,528.5746,19635.0
2021-07-29 15:35:00,534.1,534.2,533.61,533.72,10267.0,528.6043,528.7032,528.1193,528.2282,10267.0
2021-07-29 15:40:00,533.73,533.76,533.24,533.43,12511.0,528.2381,528.2678,527.7531,527.9412,12511.0
2021-07-29 15:45:00,533.38,533.52,532.81,532.9,12527.0,527.8917,528.0302,527.3275,527.4166,12527.0
2021-07-29 15:50:00,533.02,533.45,532.79,532.97,17904.0,527.5354,527.961,527.3077,527.4859,17904.0
2021-07-29 15:55:00,532.87,533.8,532.74,533.77,38190.0,527.3869,528.3074,527.2583,528.2777,38190.0
2021-07-30 09:30:00,534.89,536.99,531.7,532.16,47808.0,529.3861,531.4645,526.229,526.6842,47808.0
2021-07-30 09:35:00,532.31,532.47,531.8,531.91,17980.0,526.8327,526.991,526.3279,526.4368,17980.0
2021-07-30 09:40:00,532.19,534.08,531.38,533.58,14442.0,526.7139,528.5845,525.9123,528.0896,14442.0
2021-07-30 09:45:00,533.24,534.62,533.01,533.9,9431.0,527.7531,529.1189,527.5255,528.4063,9431.0
2021-07-30 09:50:00,533.93,536.09,533.93,535.14,8291.0,528.436,530.5738,528.436,529.6336,8291.0
2021-07-30 09:55:00,535.53,535.75,533.66,535.33,37880.0,530.0196,530.2373,528.1688,529.8216,37880.0
2021-07-30 10:00:00,535.4,536.9,535.26,536.81,7091.0,529.8909,531.3755,529.7523,531.2864,7091.0
2021-07-30 10:05:00,536.71,538.17,536.71,538.16,20572.0,531.1874,532.6324,531.1874,532.6225,20572.0
2021-07-30 10:10:00,537.88,538.23,537.32,537.63,3997.0,532.3454,532.6918,531.7911,532.0979,3997.0
2021-07-30 10:15:00,537.55,538.5,537.55,537.7,9599.0,532.0188,532.959,532.0188,532.1672,9599.0
2021-07-30 10:20:00,537.79,538.42,537.68,538.32,4951.0,532.2563,532.8798,532.1474,532.7808,4951.0
2021-07-30 10:25:00,538.08,538.49,537.2,537.23,5985.0,532.5433,532.9491,531.6724,531.7021,5985.0
2021-07-30 10:30:00,537.3,537.33,536.84,537.07,4073.0,531.7713,531.801,531.3161,531.5437,4073.0
2021-07-30 10:35:00,537.0,538.0,536.99,538.0,16352.0,531.4744,532.4641,531.4645,532.4641,16352.0
2021-07-30 10:40:00,538.23,540.71,538.23,540.58,37594.0,532.6918,535.1463,532.6918,535.0176,37594.0
2021-07-30 10:45:00,540.5,540.79,540.29,540.44,5297.0,534.9384,535.2254,534.7306,534.879,5297.0
2021-07-30 10:50:00,540.6,541.52,540.6,541.35,7155.0,535.0374,535.9479,535.0374,535.7797,7155.0
2021-07-30 10:55:00,541.2,541.67,541.05,541.05,6240.0,535.6312,536.0964,535.4828,535.4828,6240.0
2021-07-30 11:00:00,541.02,541.02,539.96,540.04,5790.0,535.4531,535.4531,534.404,534.4831,5790.0
2021-07-30 11:05:00,540.1,540.77,539.85,540.76,4263.0,534.5425,535.2056,534.2951,535.1957,4263.0
2021-07-30 11:10:00,540.98,541.66,540.66,541.43,4933.0,535.4135,536.0865,535.0968,535.8588,4933.0
2021-07-30 11:15:00,541.27,541.54,541.01,541.13,16059.0,535.7005,535.9677,535.4432,535.5619,16059.0
2021-07-30 11:20:00,541.05,541.85,541.02,541.85,2201.0,535.4828,536.2745,535.4531,536.2745,2201.0
2021-07-30 11:25:00,541.68,541.79,541.43,541.48,5606.0,536.1063,536.2151,535.8588,535.9083,5606.0
2021-07-30 11:30:00,541.7,541.95,539.66,539.67,35514.0,536.1261,536.3735,534.1071,534.117,35514.0
2021-07-30 11:35:00,539.87,541.37,539.85,541.37,17055.0,534.3149,535.7995,534.2951,535.7995,17055.0
2021-07-30 11:40:00,541.32,541.89,541.22,541.71,6908.0,535.75,536.3141,535.651,536.136,6908.0
2021-07-30 11:45:00,541.58,542.17,541.58,541.92,24397.0,536.0073,536.5912,536.0073,536.3438,24397.0
2021-07-30 11:50:00,542.1,542.1,541.43,541.9,8783.0,536.522,536.522,535.8588,536.324,8783.0
2021-07-30 11:55:00,541.74,542.5,541.73,542.5,5932.0,536.1657,536.9178,536.1558,536.9178,5932.0
2021-07-30 12:00:00,542.33,543.01,542.29,542.94,5728.0,536.7496,537.4226,536.71,537.3533,5728.0
2021-07-30 12:05:00,543.01,543.13,542.11,542.27,6691.0,537.4226,537.5414,536.5318,536.6902,6691.0
2021-07-30 12:10:00,542.25,542.45,542.11,542.33,4579.0,536.6704,536.8683,536.5318,536.7496,4579.0
2021-07-30 12:15:00,542.38,542.59,541.79,542.5,6790.0,536.7991,537.0069,536.2151,536.9178,6790.0
2021-07-30 12:20:00,542.35,542.71,542.21,542.67,5894.0,536.7694,537.1257,536.6308,537.0861,5894.0
2021-07-30 12:25:00,542.64,542.64,541.84,542.0,3402.0,537.0564,537.0564,536.2646,536.423,3402.0
2021-07-30 12:30:00,542.1,542.31,541.61,542.25,4566.0,536.522,536.7298,536.037,536.6704,4566.0
2021-07-30 12:35:00,542.21,542.21,541.95,542.02,2199.0,536.6308,536.6308,536.3735,536.4428,2199.0
2021-07-30 12:40:00,542.07,542.27,541.98,542.15,4319.0,536.4923,536.6902,536.4032,536.5714,4319.0
2021-07-30 12:45:00,542.29,542.44,542.09,542.2,8102.0,536.71,536.8585,536.5121,536.6209,8102.0
2021-07-30 12:50:00,542.03,542.32,541.89,542.16,3536.0,536.4527,536.7397,536.3141,536.5813,3536.0
2021-07-30 12:55:00,542.09,542.31,541.94,542.31,1203.0,536.5121,536.7298,536.3636,536.7298,1203.0
2021-07-30 13:00:00,542.45,542.47,541.97,542.06,5939.0,536.8683,536.8881,536.3933,536.4824,5939.0
2021-07-30 13:05:00,542.2,542.29,541.93,541.93,2323.0,536.6209,536.71,536.3537,536.3537,2323.0
2021-07-30 13:10:00,542.08,542.08,542.04,542.05,300.0,536.5022,536.5022,536.4626,536.4725,300.0
2021-07-30 13:15:00,541.98,542.24,541.83,542.1,5208.0,536.4032,536.6605,536.2547,536.522,5208.0
2021-07-30 13:20:00,542.24,542.24,541.58,541.79,4629.0,536.6605,536.6605,536.0073,536.2151,4629.0
2021-07-30 13:25:00,541.94,542.25,541.79,542.03,6472.0,536.3636,536.6704,536.2151,536.4527,6472.0
2021-07-30 13:30:00,542.15,542.73,542.01,542.33,1365.0,536.5714,537.1455,536.4329,536.7496,1365.0
2021-07-30 13:35:00,542.77,542.95,542.53,542.79,2461.0,537.1851,537.3632,536.9475,537.2049,2461.0
2021-07-30 13:40:00,542.94,543.28,542.84,543.05,7155.0,537.3533,537.6898,537.2543,537.4622,7155.0
2021-07-30 13:45:00,543.22,543.22,542.72,542.73,15999.0,537.6304,537.6304,537.1356,537.1455,15999.0
2021-07-30 13:50:00,542.77,542.86,542.65,542.85,2919.0,537.1851,537.2741,537.0663,537.2642,2919.0
2021-07-30 13:55:00,542.82,543.26,542.59,543.0,4186.0,537.2345,537.67,537.0069,537.4127,4186.0
2021-07-30 14:00:00,543.12,543.12,542.72,543.0,3391.0,537.5315,537.5315,537.1356,537.4127,3391.0
2021-07-30 14:05:00,542.93,543.09,542.91,542.98,720.0,537.3434,537.5018,537.3236,537.3929,720.0
2021-07-30 14:10:00,542.97,542.97,542.49,542.61,2616.0,537.383,537.383,536.9079,537.0267,2616.0
2021-07-30 14:15:00,542.39,542.55,541.99,542.09,9543.0,536.809,536.9673,536.4131,536.5121,9543.0
2021-07-30 14:20:00,542.25,542.47,541.82,541.94,8009.0,536.6704,536.8881,536.2448,536.3636,8009.0
2021-07-30 14:25:00,542.14,542.57,541.97,542.34,2485.0,536.5615,536.9871,536.3933,536.7595,2485.0
2021-07-30 14:30:00,542.39,542.43,542.18,542.37,3341.0,536.809,536.8486,536.6011,536.7892,3341.0
2021-07-30 14:35:00,542.4,542.51,542.03,542.03,2305.0,536.8189,536.9277,536.4527,536.4527,2305.0
2021-07-30 14:40:00,542.04,542.97,541.97,542.62,3865.0,536.4626,537.383,536.3933,537.0366,3865.0
2021-07-30 14:45:00,542.83,543.09,542.83,542.99,900.0,537.2444,537.5018,537.2444,537.4028,900.0
2021-07-30 14:50:00,542.99,543.25,542.82,543.06,4372.0,537.4028,537.6601,537.2345,537.4721,4372.0
2021-07-30 14:55:00,543.03,543.23,542.88,542.92,4140.0,537.4424,537.6403,537.2939,537.3335,4140.0
2021-07-30 15:00:00,542.87,543.25,542.71,543.18,4010.0,537.284,537.6601,537.1257,537.5908,4010.0
2021-07-30 15:05:00,543.11,543.3,542.82,542.83,5171.0,537.5216,537.7096,537.2345,537.2444,5171.0
2021-07-30 15:10:00,542.9,543.04,542.56,542.66,9434.0,537.3137,537.4523,536.9772,537.0762,9434.0
2021-07-30 15:15:00,542.56,542.62,541.82,541.82,7977.0,536.9772,537.0366,536.2448,536.2448,7977.0
2021-07-30 15:20:00,541.95,542.25,541.65,541.68,12943.0,536.3735,536.6704,536.0766,536.1063,12943.0
2021-07-30 15:25:00,541.8,542.1,541.73,541.92,18445.0,536.225,536.522,536.1558,536.3438,18445.0
2021-07-30 15:30:00,541.95,542.39,541.28,541.48,15102.0,536.3735,536.809,535.7104,535.9083,15102.0
2021-07-30 15:35:00,541.25,541.3,540.75,540.87,7336.0,535.6807,535.7302,535.1858,535.3046,7336.0
2021-07-30 15:40:00,540.64,540.64,539.98,540.03,10388.0,535.077,535.077,534.4238,534.4733,10388.0
2021-07-30 15:45:00,539.77,540.36,539.6,540.26,15802.0,534.2159,534.7999,534.0477,534.7009,15802.0
2021-07-30 15:50:00,540.16,540.49,539.67,539.86,22906.0,534.6019,534.9285,534.117,534.305,22906.0
2021-07-30 15:55:00,539.74,540.41,539.19,540.0,62652.0,534.1862,534.8493,533.6419,534.4436,62652.0
2021-08-02 09:30:00,542.08,544.36,541.22,542.24,43354.0,536.5022,538.7587,535.651,536.6605,43354.0
2021-08-02 09:35:00,542.19,542.45,539.82,542.0,11256.0,536.611,536.8683,534.2654,536.423,11256.0
2021-08-02 09:40:00,541.63,541.96,537.96,538.35,10725.0,536.0568,536.3834,532.4246,532.8105,10725.0
2021-08-02 09:45:00,538.06,538.32,535.66,536.74,8135.0,532.5235,532.7808,530.1482,531.2171,8135.0
2021-08-02 09:50:00,536.76,537.86,535.24,535.24,10873.0,531.2369,532.3256,529.7325,529.7325,10873.0
2021-08-02 09:55:00,535.25,535.69,534.27,534.4,19661.0,529.7424,530.1779,528.7725,528.9012,19661.0
2021-08-02 10:00:00,534.06,534.1,532.18,532.66,12479.0,528.5647,528.6043,526.704,527.1791,12479.0
2021-08-02 10:05:00,532.43,532.81,531.94,532.32,31183.0,526.9515,527.3275,526.4665,526.8426,31183.0
2021-08-02 10:10:00,532.34,533.28,531.88,533.28,10534.0,526.8624,527.7927,526.4071,527.7927,10534.0
2021-08-02 10:15:00,533.27,535.11,533.27,535.1,2950.0,527.7828,529.6039,527.7828,529.594,2950.0
2021-08-02 10:20:00,535.21,537.21,534.95,537.02,8048.0,529.7028,531.6823,529.4455,531.4942,8048.0
2021-08-02 10:25:00,536.97,538.16,536.94,538.1,13672.0,531.4447,532.6225,531.415,532.5631,13672.0
2021-08-02 10:30:00,538.21,538.21,537.04,537.26,3728.0,532.672,532.672,531.514,531.7318,3728.0
2021-08-02 10:35:00,537.02,537.72,536.95,537.72,3767.0,531.4942,532.187,531.4249,532.187,3767.0
2021-08-02 10:40:00,537.79,538.07,537.59,537.75,5606.0,532.2563,532.5334,532.0584,532.2167,5606.0
2021-08-02 10:45:00,537.6,537.6,536.92,537.26,5704.0,532.0683,532.0683,531.3953,531.7318,5704.0
2021-08-02 10:50:00,537.25,537.25,536.58,536.82,6609.0,531.7219,531.7219,531.0588,531.2963,6609.0
2021-08-02 10:55:00,536.83,537.34,536.75,536.81,4929.0,531.3062,531.8109,531.227,531.2864,4929.0
2021-08-02 11:00:00,536.68,536.74,536.15,536.58,3909.0,531.1577,531.2171,530.6332,531.0588,3909.0
2021-08-02 11:05:00,536.36,536.8,536.25,536.68,9571.0,530.841,531.2765,530.7321,531.1577,9571.0
2021-08-02 11:10:00,536.8,537.33,536.8,536.91,3466.0,531.2765,531.801,531.2765,531.3854,3466.0
2021-08-02 11:15:00,537.01,537.81,537.01,537.81,2112.0,531.4843,532.2761,531.4843,532.2761,2112.0
2021-08-02 11:20:00,537.66,538.98,537.52,538.24,6119.0,532.1276,533.4341,531.9891,532.7017,6119.0
2021-08-02 11:25:00,538.22,538.35,537.83,538.35,3229.0,532.6819,532.8105,532.2959,532.8105,3229.0
2021-08-02 11:30:00,538.43,538.48,537.96,538.0,4556.0,532.8897,532.9392,532.4246,532.4641,4556.0
2021-08-02 11:35:00,537.88,538.17,537.34,537.77,4628.0,532.3454,532.6324,531.8109,532.2365,4628.0
2021-08-02 11:40:00,537.79,538.0,536.42,537.77,14540.0,532.2563,532.4641,530.9004,532.2365,14540.0
2021-08-02 11:45:00,537.68,538.02,536.79,536.82,7198.0,532.1474,532.4839,531.2666,531.2963,7198.0
2021-08-02 11:50:00,536.9,536.98,536.03,536.26,5520.0,531.3755,531.4546,530.5144,530.742,5520.0
2021-08-02 11:55:00,536.41,536.41,535.35,535.44,10710.0,530.8905,530.8905,529.8414,529.9305,10710.0
2021-08-02 12:00:00,535.38,535.68,535.14,535.52,4732.0,529.8711,530.168,529.6336,530.0097,4732.0
2021-08-02 12:05:00,535.52,535.64,534.61,534.75,5703.0,530.0097,530.1284,529.109,529.2476,5703.0
2021-08-02 12:10:00,534.75,535.07,534.68,534.89,7904.0,529.2476,529.5643,529.1783,529.3861,7904.0
2021-08-02 12:15:00,534.85,534.85,534.35,534.66,7906.0,529.3466,529.3466,528.8517,529.1585,7906.0
2021-08-02 12:20:00,534.68,534.99,534.19,534.39,6844.0,529.1783,529.4851,528.6933,528.8913,6844.0
2021-08-02 12:25:00,534.46,534.54,533.8,533.87,10938.0,528.9606,529.0397,528.3074,528.3766,10938.0
2021-08-02 12:30:00,533.94,534.83,533.86,534.45,16470.0,528.4459,529.3268,528.3667,528.9507,16470.0
2021-08-02 12:35:00,534.62,535.13,534.26,534.59,7958.0,529.1189,529.6237,528.7626,529.0892,7958.0
2021-08-02 12:40:00,534.53,535.27,534.33,535.27,2457.0,529.0298,529.7622,528.8319,529.7622,2457.0
2021-08-02 12:45:00,535.23,535.26,534.26,534.26,2750.0,529.7226,529.7523,528.7626,528.7626,2750.0
2021-08-02 12:50:00,534.25,534.5,534.0,534.5,8910.0,528.7527,529.0002,528.5053,529.0002,8910.0
2021-08-02 12:55:00,534.36,534.63,534.3,534.52,2522.0,528.8616,529.1288,528.8022,529.0199,2522.0
2021-08-02 13:00:00,534.57,535.14,534.38,535.14,2271.0,529.0694,529.6336,528.8814,529.6336,2271.0
2021-08-02 13:05:00,535.15,535.15,534.82,535.03,3701.0,529.6435,529.6435,529.3169,529.5247,3701.0
2021-08-02 13:10:00,534.84,534.97,534.58,534.76,3512.0,529.3367,529.4653,529.0793,529.2575,3512.0
2021-08-02 13:15:00,534.8,535.33,534.8,535.02,3421.0,529.2971,529.8216,529.2971,529.5148,3421.0
2021-08-02 13:20:00,534.89,534.93,534.55,534.72,3851.0,529.3861,529.4257,529.0496,529.2179,3851.0
2021-08-02 13:25:00,534.62,534.94,534.62,534.86,2458.0,529.1189,529.4356,529.1189,529.3564,2458.0
2021-08-02 13:30:00,534.7,534.97,534.37,534.58,2717.0,529.1981,529.4653,528.8715,529.0793,2717.0
2021-08-02 13:35:00,534.51,534.62,533.93,534.12,6130.0,529.01,529.1189,528.436,528.6241,6130.0
2021-08-02 13:40:00,534.16,534.56,534.14,534.32,3023.0,528.6637,529.0595,528.6439,528.822,3023.0
2021-08-02 13:45:00,534.2,534.22,533.73,534.22,2787.0,528.7032,528.723,528.2381,528.723,2787.0
2021-08-02 13:50:00,534.4,534.57,534.21,534.43,2083.0,528.9012,529.0694,528.7131,528.9309,2083.0
2021-08-02 13:55:00,534.51,534.92,534.22,534.71,3529.0,529.01,529.4158,528.723,529.208,3529.0
2021-08-02 14:00:00,535.04,535.49,534.62,534.86,5782.0,529.5346,529.98,529.1189,529.3564,5782.0
2021-08-02 14:05:00,534.33,534.45,533.65,533.85,3682.0,528.8319,528.9507,528.1589,528.3568,3682.0
2021-08-02 14:10:00,533.96,534.04,533.25,534.04,3425.0,528.4657,528.5449,527.763,528.5449,3425.0
2021-08-02 14:15:00,534.1,534.26,533.71,534.09,8190.0,528.6043,528.7626,528.2183,528.5944,8190.0
2021-08-02 14:20:00,533.97,534.12,533.4,533.79,4491.0,528.4756,528.6241,527.9115,528.2975,4491.0
2021-08-02 14:25:00,533.84,534.27,533.63,534.01,4953.0,528.3469,528.7725,528.1391,528.5152,4953.0
2021-08-02 14:30:00,533.82,533.92,533.66,533.8,9285.0,528.3271,528.4261,528.1688,528.3074,9285.0
2021-08-02 14:35:00,533.76,533.83,533.39,533.57,7970.0,528.2678,528.337,527.9016,528.0797,7970.0
2021-08-02 14:40:00,533.56,533.64,532.89,533.12,7544.0,528.0698,528.149,527.4067,527.6344,7544.0
2021-08-02 14:45:00,533.18,533.42,532.99,533.39,7273.0,527.6937,527.9313,527.5057,527.9016,7273.0
2021-08-02 14:50:00,533.44,533.81,533.43,533.81,3796.0,527.9511,528.3173,527.9412,528.3173,3796.0
2021-08-02 14:55:00,533.82,534.07,533.74,533.87,3600.0,528.3271,528.5746,528.248,528.3766,3600.0
2021-08-02 15:00:00,533.88,534.09,533.62,534.09,3365.0,528.3865,528.5944,528.1292,528.5944,3365.0
2021-08-02 15:05:00,534.04,534.04,533.75,534.0,1708.0,528.5449,528.5449,528.2579,528.5053,1708.0
2021-08-02 15:10:00,534.19,534.79,534.08,534.44,5382.0,528.6933,529.2872,528.5845,528.9408,5382.0
2021-08-02 15:15:00,534.25,534.27,533.76,534.06,7100.0,528.7527,528.7725,528.2678,528.5647,7100.0
2021-08-02 15:20:00,534.08,534.1,533.57,533.59,7034.0,528.5845,528.6043,528.0797,528.0995,7034.0
2021-08-02 15:25:00,533.52,533.81,533.38,533.72,9333.0,528.0302,528.3173,527.8917,528.2282,9333.0
2021-08-02 15:30:00,533.54,533.8,533.48,533.73,4653.0,528.05,528.3074,527.9906,528.2381,4653.0
2021-08-02 15:35:00,533.84,534.18,533.74,533.99,5289.0,528.3469,528.6834,528.248,528.4954,5289.0
2021-08-02 15:40:00,534.15,534.44,533.85,533.86,8821.0,528.6538,528.9408,528.3568,528.3667,8821.0
2021-08-02 15:45:00,533.83,534.02,533.4,533.4,9378.0,528.337,528.5251,527.9115,527.9115,9378.0
2021-08-02 15:50:00,533.34,534.26,533.26,533.54,16924.0,527.8521,528.7626,527.7729,528.05,16924.0
2021-08-02 15:55:00,533.51,533.91,533.16,533.28,29934.0,528.0203,528.4162,527.6739,527.7927,29934.0
2021-08-03 09:30:00,534.24,535.47,533.51,535.33,20318.0,528.7428,529.9602,528.0203,529.8216,20318.0
2021-08-03 09:35:00,535.97,536.75,535.6,535.89,5772.0,530.455,531.227,530.0888,530.3759,5772.0
2021-08-03 09:40:00,535.89,536.17,535.19,536.17,1862.0,530.3759,530.653,529.6831,530.653,1862.0
2021-08-03 09:45:00,536.02,536.72,535.65,535.88,9513.0,530.5045,531.1973,530.1383,530.366,9513.0
2021-08-03 09:50:00,535.84,538.12,535.5,538.12,14719.0,530.3264,532.5829,529.9899,532.5829,14719.0
2021-08-03 09:55:00,538.25,538.35,536.61,536.74,10490.0,532.7116,532.8105,531.0884,531.2171,10490.0
2021-08-03 10:00:00,537.14,538.15,536.94,537.97,2370.0,531.613,532.6126,531.415,532.4344,2370.0
2021-08-03 10:05:00,538.29,538.43,536.33,536.33,3915.0,532.7512,532.8897,530.8113,530.8113,3915.0
2021-08-03 10:10:00,536.1,536.36,535.28,536.36,3306.0,530.5837,530.841,529.7721,530.841,3306.0
2021-08-03 10:15:00,536.51,536.98,536.05,536.26,2812.0,530.9895,531.4546,530.5342,530.742,2812.0
2021-08-03 10:20:00,536.76,537.05,536.59,536.94,5214.0,531.2369,531.5239,531.0686,531.415,5214.0
2021-08-03 10:25:00,536.9,536.9,536.22,536.79,2428.0,531.3755,531.3755,530.7025,531.2666,2428.0
2021-08-03 10:30:00,536.61,536.61,535.94,536.0,3037.0,531.0884,531.0884,530.4253,530.4847,3037.0
2021-08-03 10:35:00,536.15,536.24,535.55,535.68,8202.0,530.6332,530.7222,530.0393,530.168,8202.0
2021-08-03 10:40:00,535.44,535.63,534.27,534.52,5382.0,529.9305,530.1185,528.7725,529.0199,5382.0
2021-08-03 10:45:00,534.37,535.26,534.24,534.99,3319.0,528.8715,529.7523,528.7428,529.4851,3319.0
2021-08-03 10:50:00,535.2,536.03,535.05,535.43,6740.0,529.6929,530.5144,529.5445,529.9206,6740.0
2021-08-03 10:55:00,535.46,536.0,534.77,535.16,17295.0,529.9503,530.4847,529.2674,529.6534,17295.0
2021-08-03 11:00:00,535.44,535.75,535.44,535.5,1900.0,529.9305,530.2373,529.9305,529.9899,1900.0
2021-08-03 11:05:00,535.45,535.45,534.34,534.52,11260.0,529.9404,529.9404,528.8418,529.0199,11260.0
2021-08-03 11:10:00,534.34,534.49,533.49,533.49,3463.0,528.8418,528.9903,528.0005,528.0005,3463.0
2021-08-03 11:15:00,533.44,533.44,533.06,533.06,11075.0,527.9511,527.9511,527.575,527.575,11075.0
2021-08-03 11:20:00,532.36,532.94,532.36,532.74,1550.0,526.8822,527.4562,526.8822,527.2583,1550.0
2021-08-03 11:25:00,532.61,533.15,532.37,532.89,3335.0,527.1296,527.664,526.8921,527.4067,3335.0
2021-08-03 11:30:00,532.91,533.97,532.3,533.68,2540.0,527.4265,528.4756,526.8228,528.1886,2540.0
2021-08-03 11:35:00,533.53,533.54,532.7,532.7,1557.0,528.0401,528.05,527.2187,527.2187,1557.0
2021-08-03 11:40:00,532.83,534.55,532.72,534.21,3555.0,527.3473,529.0496,527.2385,528.7131,3555.0
2021-08-03 11:45:00,534.9,534.9,534.25,534.4,3004.0,529.396,529.396,528.7527,528.9012,3004.0
2021-08-03 11:50:00,534.41,534.66,534.19,534.66,9887.0,528.9111,529.1585,528.6933,529.1585,9887.0
2021-08-03 11:55:00,534.97,535.21,534.6,534.67,2498.0,529.4653,529.7028,529.0991,529.1684,2498.0
2021-08-03 12:00:00,534.9,535.03,534.5,534.58,1729.0,529.396,529.5247,529.0002,529.0793,1729.0
2021-08-03 12:05:00,534.54,534.99,534.54,534.85,3351.0,529.0397,529.4851,529.0397,529.3466,3351.0
2021-08-03 12:10:00,535.05,535.38,534.91,534.98,4925.0,529.5445,529.8711,529.4059,529.4752,4925.0
2021-08-03 12:15:00,534.9,535.28,534.74,534.9,3622.0,529.396,529.7721,529.2377,529.396,3622.0
2021-08-03 12:20:00,535.01,535.2,534.6,534.6,2912.0,529.5049,529.6929,529.0991,529.0991,2912.0
2021-08-03 12:25:00,534.64,535.0,534.64,535.0,800.0,529.1387,529.495,529.1387,529.495,800.0
2021-08-03 12:30:00,535.31,535.34,534.98,534.98,1109.0,529.8018,529.8315,529.4752,529.4752,1109.0
2021-08-03 12:35:00,535.28,535.31,535.08,535.08,1102.0,529.7721,529.8018,529.5742,529.5742,1102.0
2021-08-03 12:40:00,535.35,535.35,535.2,535.2,500.0,529.8414,529.8414,529.6929,529.6929,500.0
2021-08-03 12:45:00,535.25,535.36,535.2,535.36,300.0,529.7424,529.8513,529.6929,529.8513,300.0
2021-08-03 12:50:00,535.45,535.45,534.47,534.53,7490.0,529.9404,529.9404,528.9705,529.0298,7490.0
2021-08-03 12:55:00,534.49,535.22,534.37,535.11,3386.0,528.9903,529.7127,528.8715,529.6039,3386.0
2021-08-03 13:00:00,535.19,535.8,535.16,535.5,20595.0,529.6831,530.2868,529.6534,529.9899,20595.0
2021-08-03 13:05:00,535.53,535.7,535.18,535.18,4249.0,530.0196,530.1878,529.6732,529.6732,4249.0
2021-08-03 13:10:00,535.32,535.32,534.99,534.99,5533.0,529.8117,529.8117,529.4851,529.4851,5533.0
2021-08-03 13:15:00,535.12,535.59,535.04,535.35,4193.0,529.6138,530.0789,529.5346,529.8414,4193.0
2021-08-03 13:20:00,535.19,535.59,535.19,535.39,4436.0,529.6831,530.0789,529.6831,529.881,4436.0
2021-08-03 13:25:00,535.7,535.73,535.44,535.73,3048.0,530.1878,530.2175,529.9305,530.2175,3048.0
2021-08-03 13:30:00,535.96,536.12,535.85,535.93,1546.0,530.4451,530.6035,530.3363,530.4154,1546.0
2021-08-03 13:35:00,535.94,536.05,535.7,535.93,1615.0,530.4253,530.5342,530.1878,530.4154,1615.0
2021-08-03 13:40:00,535.86,536.1,535.69,536.03,3000.0,530.3462,530.5837,530.1779,530.5144,3000.0
2021-08-03 13:45:00,536.13,536.37,535.88,536.03,4694.0,530.6134,530.8509,530.366,530.5144,4694.0
2021-08-03 13:50:00,536.03,536.07,534.84,534.85,1307.0,530.5144,530.554,529.3367,529.3466,1307.0
2021-08-03 13:55:00,534.92,535.11,534.84,534.99,2700.0,529.4158,529.6039,529.3367,529.4851,2700.0
2021-08-03 14:00:00,534.99,535.05,534.51,534.9,9324.0,529.4851,529.5445,529.01,529.396,9324.0
2021-08-03 14:05:00,534.79,535.28,534.79,535.13,3579.0,529.2872,529.7721,529.2872,529.6237,3579.0
2021-08-03 14:10:00,535.38,535.75,535.16,535.58,2646.0,529.8711,530.2373,529.6534,530.069,2646.0
2021-08-03 14:15:00,535.56,535.71,535.14,535.62,3647.0,530.0492,530.1977,529.6336,530.1086,3647.0
2021-08-03 14:20:00,535.63,535.75,535.33,535.48,1050.0,530.1185,530.2373,529.8216,529.9701,1050.0
2021-08-03 14:25:00,535.51,535.92,535.51,535.72,1951.0,529.9998,530.4055,529.9998,530.2076,1951.0
2021-08-03 14:30:00,535.59,535.86,535.41,535.45,2848.0,530.0789,530.3462,529.9008,529.9404,2848.0
2021-08-03 14:35:00,535.34,535.75,535.34,535.75,3116.0,529.8315,530.2373,529.8315,530.2373,3116.0
2021-08-03 14:40:00,535.9,536.56,535.8,536.12,2203.0,530.3857,531.039,530.2868,530.6035,2203.0
2021-08-03 14:45:00,536.36,536.47,536.18,536.47,1397.0,530.841,530.9499,530.6629,530.9499,1397.0
2021-08-03 14:50:00,536.49,536.49,535.93,536.04,1800.0,530.9697,530.9697,530.4154,530.5243,1800.0
2021-08-03 14:55:00,536.03,536.25,535.95,536.25,1776.0,530.5144,530.7321,530.4352,530.7321,1776.0
2021-08-03 15:00:00,536.39,536.88,536.39,536.56,4581.0,530.8707,531.3557,530.8707,531.039,4581.0
2021-08-03 15:05:00,536.63,536.92,536.63,536.92,1829.0,531.1082,531.3953,531.1082,531.3953,1829.0
2021-08-03 15:10:00,536.81,536.9,536.41,536.48,2701.0,531.2864,531.3755,530.8905,530.9598,2701.0
2021-08-03 15:15:00,536.43,536.85,536.43,536.67,2759.0,530.9103,531.326,530.9103,531.1478,2759.0
2021-08-03 15:20:00,536.78,537.0,536.62,536.66,3689.0,531.2567,531.4744,531.0983,531.1379,3689.0
2021-08-03 15:25:00,536.74,536.79,536.44,536.47,2174.0,531.2171,531.2666,530.9202,530.9499,2174.0
2021-08-03 15:30:00,536.47,536.76,536.4,536.69,3648.0,530.9499,531.2369,530.8806,531.1676,3648.0
2021-08-03 15:35:00,536.7,536.77,536.39,536.48,3142.0,531.1775,531.2468,530.8707,530.9598,3142.0
2021-08-03 15:40:00,536.57,536.68,536.07,536.14,13128.0,531.0489,531.1577,530.554,530.6233,13128.0
2021-08-03 15:45:00,535.9,536.39,535.9,536.14,2931.0,530.3857,530.8707,530.3857,530.6233,2931.0
2021-08-03 15:50:00,536.27,536.75,536.2,536.66,10541.0,530.7519,531.227,530.6827,531.1379,10541.0
2021-08-03 15:55:00,536.57,537.16,536.45,537.16,25909.0,531.0489,531.6328,530.9301,531.6328,25909.0
2021-08-04 09:30:00,538.87,540.0,537.83,538.67,29596.0,533.3252,534.4436,532.2959,533.1272,29596.0
2021-08-04 09:35:00,538.36,539.72,537.54,537.54,8195.0,532.8204,534.1664,532.0089,532.0089,8195.0
2021-08-04 09:40:00,537.43,538.29,536.79,537.9,4772.0,531.9,532.7512,531.2666,532.3652,4772.0
2021-08-04 09:45:00,538.07,540.0,538.06,539.89,6270.0,532.5334,534.4436,532.5235,534.3347,6270.0
2021-08-04 09:50:00,539.58,540.02,539.2,539.76,2562.0,534.0279,534.4634,533.6518,534.206,2562.0
2021-08-04 09:55:00,540.29,540.6,540.14,540.48,2255.0,534.7306,535.0374,534.5821,534.9186,2255.0
2021-08-04 10:00:00,540.46,541.3,540.0,540.47,19485.0,534.8988,535.7302,534.4436,534.9087,19485.0
2021-08-04 10:05:00,540.59,540.8,538.42,538.69,7671.0,535.0275,535.2353,532.8798,533.147,7671.0
2021-08-04 10:10:00,538.85,538.96,537.74,537.79,3605.0,533.3054,533.4143,532.2068,532.2563,3605.0
2021-08-04 10:15:00,538.22,539.3,538.22,538.89,6273.0,532.6819,533.7508,532.6819,533.345,6273.0
2021-08-04 10:20:00,538.37,539.5,538.33,538.76,4708.0,532.8303,533.9487,532.7907,533.2163,4708.0
2021-08-04 10:25:00,539.01,539.27,537.48,537.48,2658.0,533.4637,533.7211,531.9495,531.9495,2658.0
2021-08-04 10:30:00,537.14,538.29,536.96,537.75,4104.0,531.613,532.7512,531.4348,532.2167,4104.0
2021-08-04 10:35:00,537.69,539.07,537.68,538.5,10060.0,532.1573,533.5231,532.1474,532.959,10060.0
2021-08-04 10:40:00,538.97,540.55,538.97,539.75,11474.0,533.4242,534.9879,533.4242,534.1961,11474.0
2021-08-04 10:45:00,539.84,540.24,539.21,539.21,7578.0,534.2852,534.6811,533.6617,533.6617,7578.0
2021-08-04 10:50:00,538.59,538.99,537.91,538.51,3707.0,533.0481,533.444,532.3751,532.9689,3707.0
2021-08-04 10:55:00,538.5,539.18,538.49,538.83,7892.0,532.959,533.632,532.9491,533.2856,7892.0
2021-08-04 11:00:00,539.02,539.33,537.96,538.68,15636.0,533.4736,533.7805,532.4246,533.1371,15636.0
2021-08-04 11:05:00,538.68,538.75,538.03,538.2,4813.0,533.1371,533.2064,532.4938,532.6621,4813.0
2021-08-04 11:10:00,537.99,538.25,537.09,537.23,4411.0,532.4542,532.7116,531.5635,531.7021,4411.0
2021-08-04 11:15:00,537.1,537.1,536.08,536.08,4013.0,531.5734,531.5734,530.5639,530.5639,4013.0
2021-08-04 11:20:00,536.04,536.18,535.41,535.92,2460.0,530.5243,530.6629,529.9008,530.4055,2460.0
2021-08-04 11:25:00,536.12,536.31,535.48,535.67,2444.0,530.6035,530.7915,529.9701,530.1581,2444.0
2021-08-04 11:30:00,535.77,536.85,535.77,536.56,1710.0,530.2571,531.326,530.2571,531.039,1710.0
2021-08-04 11:35:00,536.6,537.18,536.49,536.61,1354.0,531.0785,531.6526,530.9697,531.0884,1354.0
2021-08-04 11:40:00,536.47,537.14,536.37,536.86,3097.0,530.9499,531.613,530.8509,531.3359,3097.0
2021-08-04 11:45:00,537.58,537.6,537.02,537.31,1620.0,532.0485,532.0683,531.4942,531.7812,1620.0
2021-08-04 11:50:00,537.12,537.63,537.06,537.3,9403.0,531.5932,532.0979,531.5338,531.7713,9403.0
2021-08-04 11:55:00,537.42,538.73,537.42,538.63,5530.0,531.8901,533.1866,531.8901,533.0877,5530.0
2021-08-04 12:00:00,538.4,538.71,538.03,538.35,4285.0,532.86,533.1668,532.4938,532.8105,4285.0
2021-08-04 12:05:00,538.6,539.4,538.56,539.39,2920.0,533.058,533.8497,533.0184,533.8398,2920.0
2021-08-04 12:10:00,539.48,540.14,539.48,539.79,5082.0,533.9289,534.5821,533.9289,534.2357,5082.0
2021-08-04 12:15:00,539.65,539.95,539.54,539.87,1603.0,534.0972,534.3941,533.9883,534.3149,1603.0
2021-08-04 12:20:00,539.98,539.98,539.55,539.66,2970.0,534.4238,534.4238,533.9982,534.1071,2970.0
2021-08-04 12:25:00,539.77,540.21,539.77,539.89,2527.0,534.2159,534.6514,534.2159,534.3347,2527.0
2021-08-04 12:30:00,540.02,540.11,539.57,539.85,3498.0,534.4634,534.5524,534.018,534.2951,3498.0
2021-08-04 12:35:00,539.75,539.76,539.19,539.58,6121.0,534.1961,534.206,533.6419,534.0279,6121.0
2021-08-04 12:40:00,539.77,540.1,539.54,539.86,10837.0,534.2159,534.5425,533.9883,534.305,10837.0
2021-08-04 12:45:00,539.88,540.09,539.71,539.73,4420.0,534.3248,534.5326,534.1565,534.1763,4420.0
2021-08-04 12:50:00,539.64,539.64,538.92,538.92,1201.0,534.0873,534.0873,533.3747,533.3747,1201.0
2021-08-04 12:55:00,539.14,539.17,538.59,538.59,7232.0,533.5924,533.6221,533.0481,533.0481,7232.0
2021-08-04 13:00:00,538.8,538.95,538.67,538.81,2002.0,533.2559,533.4044,533.1272,533.2658,2002.0
2021-08-04 13:05:00,538.68,538.89,538.45,538.69,2174.0,533.1371,533.345,532.9095,533.147,2174.0
2021-08-04 13:10:00,538.87,539.0,538.23,538.34,2454.0,533.3252,533.4538,532.6918,532.8006,2454.0
2021-08-04 13:15:00,538.37,538.71,538.26,538.46,2155.0,532.8303,533.1668,532.7215,532.9194,2155.0
2021-08-04 13:20:00,538.44,538.92,538.44,538.73,1904.0,532.8996,533.3747,532.8996,533.1866,1904.0
2021-08-04 13:25:00,538.55,538.55,538.03,538.07,2470.0,533.0085,533.0085,532.4938,532.5334,2470.0
2021-08-04 13:30:00,538.2,538.55,538.2,538.39,1994.0,532.6621,533.0085,532.6621,532.8501,1994.0
2021-08-04 13:35:00,538.68,539.26,538.68,539.13,2090.0,533.1371,533.7112,533.1371,533.5825,2090.0
2021-08-04 13:40:00,539.07,539.18,538.67,538.83,2248.0,533.5231,533.632,533.1272,533.2856,2248.0
2021-08-04 13:45:00,538.76,539.23,538.73,538.94,1360.0,533.2163,533.6815,533.1866,533.3945,1360.0
2021-08-04 13:50:00,539.42,539.47,539.37,539.38,562.0,533.8695,533.919,533.82,533.8299,562.0
2021-08-04 13:55:00,539.28,539.37,539.2,539.2,1626.0,533.731,533.82,533.6518,533.6518,1626.0
2021-08-04 14:00:00,539.23,539.37,539.03,539.33,1362.0,533.6815,533.82,533.4835,533.7805,1362.0
2021-08-04 14:05:00,539.47,539.52,539.24,539.34,1655.0,533.919,533.9685,533.6914,533.7904,1655.0
2021-08-04 14:10:00,539.51,540.11,539.51,540.11,11837.0,533.9586,534.5524,533.9586,534.5524,11837.0
2021-08-04 14:15:00,540.23,540.3,539.94,540.24,3842.0,534.6712,534.7405,534.3842,534.6811,3842.0
2021-08-04 14:20:00,540.37,540.9,540.37,540.9,2257.0,534.8098,535.3343,534.8098,535.3343,2257.0
2021-08-04 14:25:00,540.72,540.84,540.47,540.6,1700.0,535.1562,535.2749,534.9087,535.0374,1700.0
2021-08-04 14:30:00,540.9,541.0,540.45,540.86,2589.0,535.3343,535.4333,534.8889,535.2947,2589.0
2021-08-04 14:35:00,540.95,541.06,540.5,540.51,6793.0,535.3838,535.4927,534.9384,534.9483,6793.0
2021-08-04 14:40:00,540.78,540.85,540.42,540.74,5667.0,535.2155,535.2848,534.8592,535.1759,5667.0
2021-08-04 14:45:00,540.5,540.5,539.82,540.1,3275.0,534.9384,534.9384,534.2654,534.5425,3275.0
2021-08-04 14:50:00,540.2,540.24,539.17,539.29,3820.0,534.6415,534.6811,533.6221,533.7409,3820.0
2021-08-04 14:55:00,539.25,539.71,539.13,539.46,1884.0,533.7013,534.1565,533.5825,533.9091,1884.0
2021-08-04 15:00:00,539.48,539.85,539.23,539.58,2197.0,533.9289,534.2951,533.6815,534.0279,2197.0
2021-08-04 15:05:00,539.56,539.74,539.53,539.74,1873.0,534.0081,534.1862,533.9784,534.1862,1873.0
2021-08-04 15:10:00,539.62,539.62,539.08,539.14,2415.0,534.0675,534.0675,533.533,533.5924,2415.0
2021-08-04 15:15:00,539.02,539.33,539.02,539.18,2920.0,533.4736,533.7805,533.4736,533.632,2920.0
2021-08-04 15:20:00,539.08,539.86,539.08,539.86,5472.0,533.533,534.305,533.533,534.305,5472.0
2021-08-04 15:25:00,539.82,540.05,539.81,540.03,4220.0,534.2654,534.493,534.2555,534.4733,4220.0
2021-08-04 15:30:00,540.12,540.39,539.87,540.13,5607.0,534.5623,534.8295,534.3149,534.5722,5607.0
2021-08-04 15:35:00,540.1,540.15,539.77,539.97,4760.0,534.5425,534.592,534.2159,534.4139,4760.0
2021-08-04 15:40:00,539.96,540.13,539.74,539.75,5682.0,534.404,534.5722,534.1862,534.1961,5682.0
2021-08-04 15:45:00,539.72,540.56,539.7,540.45,13336.0,534.1664,534.9978,534.1466,534.8889,13336.0
2021-08-04 15:50:00,540.83,541.24,539.51,539.62,13901.0,535.265,535.6708,533.9586,534.0675,13901.0
2021-08-04 15:55:00,539.5,539.62,538.52,538.89,29744.0,533.9487,534.0675,532.9788,533.345,29744.0
2021-08-05 09:30:00,540.97,541.0,536.71,538.7,21821.0,535.4036,535.4333,531.1874,533.1569,21821.0
2021-08-05 09:35:00,539.33,539.81,538.4,539.81,900.0,533.7805,534.2555,532.86,534.2555,900.0
2021-08-05 09:40:00,540.06,541.49,539.59,541.49,7819.0,534.5029,535.9182,534.0378,535.9182,7819.0
2021-08-05 09:45:00,541.31,542.42,541.3,542.31,4867.0,535.7401,536.8387,535.7302,536.7298,4867.0
2021-08-05 09:50:00,542.35,542.74,541.0,542.22,7480.0,536.7694,537.1554,535.4333,536.6407,7480.0
2021-08-05 09:55:00,542.13,542.61,542.01,542.29,8040.0,536.5516,537.0267,536.4329,536.71,8040.0
2021-08-05 10:00:00,542.29,542.54,541.65,541.98,3458.0,536.71,536.9574,536.0766,536.4032,3458.0
2021-08-05 10:05:00,542.0,542.18,540.94,542.18,4907.0,536.423,536.6011,535.3739,536.6011,4907.0
2021-08-05 10:10:00,542.21,542.5,541.74,542.12,5080.0,536.6308,536.9178,536.1657,536.5417,5080.0
2021-08-05 10:15:00,542.29,542.62,541.66,542.62,4046.0,536.71,537.0366,536.0865,537.0366,4046.0
2021-08-05 10:20:00,542.98,543.11,541.44,541.54,5711.0,537.3929,537.5216,535.8687,535.9677,5711.0
2021-08-05 10:25:00,540.84,541.34,539.62,539.9,4138.0,535.2749,535.7698,534.0675,534.3446,4138.0
2021-08-05 10:30:00,540.07,541.08,540.07,540.96,9752.0,534.5128,535.5124,534.5128,535.3937,9752.0
2021-08-05 10:35:00,540.65,540.66,539.98,540.02,4040.0,535.0869,535.0968,534.4238,534.4634,4040.0
2021-08-05 10:40:00,539.81,539.81,539.32,539.55,2326.0,534.2555,534.2555,533.7706,533.9982,2326.0
2021-08-05 10:45:00,539.47,540.27,539.47,540.26,2608.0,533.919,534.7108,533.919,534.7009,2608.0
2021-08-05 10:50:00,540.37,540.39,539.84,540.12,3730.0,534.8098,534.8295,534.2852,534.5623,3730.0
2021-08-05 10:55:00,540.25,540.71,540.14,540.41,4209.0,534.691,535.1463,534.5821,534.8493,4209.0
2021-08-05 11:00:00,540.32,540.5,538.78,538.79,5684.0,534.7603,534.9384,533.2361,533.246,5684.0
2021-08-05 11:05:00,538.55,538.55,537.87,538.06,4742.0,533.0085,533.0085,532.3355,532.5235,4742.0
2021-08-05 11:10:00,537.62,538.17,537.46,537.94,5564.0,532.088,532.6324,531.9297,532.4048,5564.0
2021-08-05 11:15:00,537.8,537.9,537.08,537.88,5256.0,532.2662,532.3652,531.5536,532.3454,5256.0
2021-08-05 11:20:00,538.08,538.51,537.94,537.94,6175.0,532.5433,532.9689,532.4048,532.4048,6175.0
2021-08-05 11:25:00,537.99,538.07,537.42,537.73,5988.0,532.4542,532.5334,531.8901,532.1969,5988.0
2021-08-05 11:30:00,537.51,538.0,537.45,537.46,4451.0,531.9792,532.4641,531.9198,531.9297,4451.0
2021-08-05 11:35:00,537.58,538.2,537.46,537.48,13048.0,532.0485,532.6621,531.9297,531.9495,13048.0
2021-08-05 11:40:00,537.34,539.22,537.3,539.06,4576.0,531.8109,533.6716,531.7713,533.5132,4576.0
2021-08-05 11:45:00,539.22,539.77,539.05,539.28,3371.0,533.6716,534.2159,533.5033,533.731,3371.0
2021-08-05 11:50:00,539.12,539.75,538.9,539.13,4029.0,533.5726,534.1961,533.3549,533.5825,4029.0
2021-08-05 11:55:00,539.05,539.05,537.78,537.78,2555.0,533.5033,533.5033,532.2464,532.2464,2555.0
2021-08-05 12:00:00,538.32,538.64,537.64,537.99,2080.0,532.7808,533.0976,532.1078,532.4542,2080.0
2021-08-05 12:05:00,538.37,538.47,537.98,538.41,2433.0,532.8303,532.9293,532.4443,532.8699,2433.0
2021-08-05 12:10:00,538.3,539.15,538.19,539.15,1601.0,532.7611,533.6023,532.6522,533.6023,1601.0
2021-08-05 12:15:00,538.98,539.37,538.75,539.37,7243.0,533.4341,533.82,533.2064,533.82,7243.0
2021-08-05 12:20:00,539.46,539.76,539.18,539.76,5157.0,533.9091,534.206,533.632,534.206,5157.0
2021-08-05 12:25:00,539.84,539.92,539.64,539.82,3000.0,534.2852,534.3644,534.0873,534.2654,3000.0
2021-08-05 12:30:00,539.72,539.99,539.42,539.54,3419.0,534.1664,534.4337,533.8695,533.9883,3419.0
2021-08-05 12:35:00,539.34,539.34,538.84,539.15,2000.0,533.7904,533.7904,533.2955,533.6023,2000.0
2021-08-05 12:40:00,538.98,539.26,538.95,539.26,9506.0,533.4341,533.7112,533.4044,533.7112,9506.0
2021-08-05 12:45:00,539.63,540.19,539.63,540.02,2315.0,534.0774,534.6316,534.0774,534.4634,2315.0
2021-08-05 12:50:00,539.92,539.92,539.68,539.72,7110.0,534.3644,534.3644,534.1269,534.1664,7110.0
2021-08-05 12:55:00,539.73,539.86,539.56,539.67,1051.0,534.1763,534.305,534.0081,534.117,1051.0
2021-08-05 13:00:00,539.66,539.93,539.58,539.93,1700.0,534.1071,534.3743,534.0279,534.3743,1700.0
2021-08-05 13:05:00,539.81,539.81,539.51,539.55,1508.0,534.2555,534.2555,533.9586,533.9982,1508.0
2021-08-05 13:10:00,539.36,539.69,539.36,539.69,1703.0,533.8101,534.1367,533.8101,534.1367,1703.0
2021-08-05 13:15:00,539.49,539.63,539.08,539.47,3381.0,533.9388,534.0774,533.533,533.919,3381.0
2021-08-05 13:20:00,539.42,539.82,539.37,539.7,4019.0,533.8695,534.2654,533.82,534.1466,4019.0
2021-08-05 13:25:00,539.55,539.73,539.26,539.6,3200.0,533.9982,534.1763,533.7112,534.0477,3200.0
2021-08-05 13:30:00,539.39,540.19,539.38,540.19,1763.0,533.8398,534.6316,533.8299,534.6316,1763.0
2021-08-05 13:35:00,540.31,540.36,540.07,540.14,1500.0,534.7504,534.7999,534.5128,534.5821,1500.0
2021-08-05 13:40:00,540.0,540.2,539.97,540.0,3500.0,534.4436,534.6415,534.4139,534.4436,3500.0
2021-08-05 13:45:00,540.12,540.28,540.07,540.11,1920.0,534.5623,534.7207,534.5128,534.5524,1920.0
2021-08-05 13:50:00,540.14,540.14,539.85,540.01,2387.0,534.5821,534.5821,534.2951,534.4535,2387.0
2021-08-05 13:55:00,540.0,540.22,539.67,539.79,12261.0,534.4436,534.6613,534.117,534.2357,12261.0
2021-08-05 14:00:00,539.91,540.02,539.42,539.9,5476.0,534.3545,534.4634,533.8695,534.3446,5476.0
2021-08-05 14:05:00,539.81,539.89,538.9,539.01,10022.0,534.2555,534.3347,533.3549,533.4637,10022.0
2021-08-05 14:10:00,538.88,539.34,538.85,539.05,2662.0,533.3351,533.7904,533.3054,533.5033,2662.0
2021-08-05 14:15:00,539.19,539.27,538.9,539.13,6091.0,533.6419,533.7211,533.3549,533.5825,6091.0
2021-08-05 14:20:00,539.15,539.35,539.09,539.34,1295.0,533.6023,533.8002,533.5429,533.7904,1295.0
2021-08-05 14:25:00,539.31,539.49,539.19,539.49,2001.0,533.7607,533.9388,533.6419,533.9388,2001.0
2021-08-05 14:30:00,539.24,539.4,539.13,539.23,2464.0,533.6914,533.8497,533.5825,533.6815,2464.0
2021-08-05 14:35:00,539.13,539.35,538.69,538.75,2414.0,533.5825,533.8002,533.147,533.2064,2414.0
2021-08-05 14:40:00,538.87,539.15,538.83,539.14,1409.0,533.3252,533.6023,533.2856,533.5924,1409.0
2021-08-05 14:45:00,539.09,539.49,539.05,539.25,2900.0,533.5429,533.9388,533.5033,533.7013,2900.0
2021-08-05 14:50:00,539.2,539.48,539.16,539.25,6402.0,533.6518,533.9289,533.6122,533.7013,6402.0
2021-08-05 14:55:00,539.0,539.25,538.96,539.16,2314.0,533.4538,533.7013,533.4143,533.6122,2314.0
2021-08-05 15:00:00,539.35,539.35,539.04,539.26,1904.0,533.8002,533.8002,533.4934,533.7112,1904.0
2021-08-05 15:05:00,539.25,539.27,538.85,538.87,2285.0,533.7013,533.7211,533.3054,533.3252,2285.0
2021-08-05 15:10:00,538.88,539.56,538.88,539.25,3839.0,533.3351,534.0081,533.3351,533.7013,3839.0
2021-08-05 15:15:00,539.32,539.32,539.02,539.04,1800.0,533.7706,533.7706,533.4736,533.4934,1800.0
2021-08-05 15:20:00,538.97,539.17,538.66,538.79,2878.0,533.4242,533.6221,533.1173,533.246,2878.0
2021-08-05 15:25:00,538.9,539.03,538.82,538.84,2663.0,533.3549,533.4835,533.2757,533.2955,2663.0
2021-08-05 15:30:00,538.96,539.14,538.87,539.11,3251.0,533.4143,533.5924,533.3252,533.5627,3251.0
2021-08-05 15:35:00,539.18,540.51,539.18,540.51,5723.0,533.632,534.9483,533.632,534.9483,5723.0
2021-08-05 15:40:00,540.35,540.57,540.24,540.55,4376.0,534.79,535.0077,534.6811,534.9879,4376.0
2021-08-05 15:45:00,540.61,540.8,540.45,540.52,7995.0,535.0473,535.2353,534.8889,534.9582,7995.0
2021-08-05 15:50:00,540.58,541.33,540.58,541.22,15154.0,535.0176,535.7599,535.0176,535.651,15154.0
2021-08-05 15:55:00,541.19,542.39,541.19,542.33,38547.0,535.6213,536.809,535.6213,536.7496,38547.0
2021-08-06 09:30:00,539.29,542.0,536.78,537.6,35495.0,533.7409,536.423,531.2567,532.0683,35495.0
2021-08-06 09:35:00,537.23,538.34,536.2,537.96,15373.0,531.7021,532.8006,530.6827,532.4246,15373.0
2021-08-06 09:40:00,538.61,538.83,537.06,537.33,8041.0,533.0679,533.2856,531.5338,531.801,8041.0
2021-08-06 09:45:00,537.53,537.98,536.56,537.31,4971.0,531.999,532.4443,531.039,531.7812,4971.0
2021-08-06 09:50:00,537.27,537.57,536.61,537.48,2764.0,531.7417,532.0386,531.0884,531.9495,2764.0
2021-08-06 09:55:00,537.63,538.1,536.97,537.09,6181.0,532.0979,532.5631,531.4447,531.5635,6181.0
2021-08-06 10:00:00,537.23,538.02,536.0,536.84,7069.0,531.7021,532.4839,530.4847,531.3161,7069.0
2021-08-06 10:05:00,537.26,538.26,536.74,538.26,10514.0,531.7318,532.7215,531.2171,532.7215,10514.0
2021-08-06 10:10:00,538.47,538.82,536.76,536.76,2768.0,532.9293,533.2757,531.2369,531.2369,2768.0
2021-08-06 10:15:00,536.78,537.34,536.78,537.34,3811.0,531.2567,531.8109,531.2567,531.8109,3811.0
2021-08-06 10:20:00,537.65,537.93,537.48,537.79,1454.0,532.1177,532.3949,531.9495,532.2563,1454.0
2021-08-06 10:25:00,537.79,537.79,536.41,536.8,4899.0,532.2563,532.2563,530.8905,531.2765,4899.0
2021-08-06 10:30:00,536.77,536.77,535.76,536.24,2050.0,531.2468,531.2468,530.2472,530.7222,2050.0
2021-08-06 10:35:00,536.38,536.42,536.09,536.36,1530.0,530.8608,530.9004,530.5738,530.841,1530.0
2021-08-06 10:40:00,536.42,536.56,535.82,536.09,2938.0,530.9004,531.039,530.3066,530.5738,2938.0
2021-08-06 10:45:00,536.17,536.17,535.4,535.46,3242.0,530.653,530.653,529.8909,529.9503,3242.0
2021-08-06 10:50:00,535.67,536.15,535.13,536.15,2258.0,530.1581,530.6332,529.6237,530.6332,2258.0
2021-08-06 10:55:00,536.1,536.26,535.62,535.64,3322.0,530.5837,530.742,530.1086,530.1284,3322.0
2021-08-06 11:00:00,535.32,535.32,534.02,534.25,3604.0,529.8117,529.8117,528.5251,528.7527,3604.0
2021-08-06 11:05:00,534.0,534.49,533.57,534.49,3221.0,528.5053,528.9903,528.0797,528.9903,3221.0
2021-08-06 11:10:00,534.64,535.6,534.49,535.22,1626.0,529.1387,530.0888,528.9903,529.7127,1626.0
2021-08-06 11:15:00,535.1,535.22,534.58,535.02,5007.0,529.594,529.7127,529.0793,529.5148,5007.0
2021-08-06 11:20:00,534.94,534.94,534.25,534.77,6920.0,529.4356,529.4356,528.7527,529.2674,6920.0
2021-08-06 11:25:00,534.95,535.1,534.66,535.02,10559.0,529.4455,529.594,529.1585,529.5148,10559.0
2021-08-06 11:30:00,535.2,535.84,534.97,535.84,4644.0,529.6929,530.3264,529.4653,530.3264,4644.0
2021-08-06 11:35:00,535.59,536.08,535.37,535.58,1808.0,530.0789,530.5639,529.8612,530.069,1808.0
2021-08-06 11:40:00,535.59,536.18,535.58,536.18,1348.0,530.0789,530.6629,530.069,530.6629,1348.0
2021-08-06 11:45:00,536.07,536.71,536.07,536.46,1885.0,530.554,531.1874,530.554,530.94,1885.0
2021-08-06 11:50:00,536.48,536.72,535.82,536.3,4265.0,530.9598,531.1973,530.3066,530.7816,4265.0
2021-08-06 11:55:00,536.18,536.78,536.18,536.78,606.0,530.6629,531.2567,530.6629,531.2567,606.0
2021-08-06 12:00:00,536.68,536.68,536.12,536.28,1500.0,531.1577,531.1577,530.6035,530.7618,1500.0
2021-08-06 12:05:00,536.3,536.55,536.15,536.19,1500.0,530.7816,531.0291,530.6332,530.6728,1500.0
2021-08-06 12:10:00,536.29,536.61,536.28,536.46,1578.0,530.7717,531.0884,530.7618,530.94,1578.0
2021-08-06 12:15:00,536.57,536.83,536.5,536.61,1810.0,531.0489,531.3062,530.9796,531.0884,1810.0
2021-08-06 12:20:00,536.56,537.17,536.35,537.17,2170.0,531.039,531.6427,530.8311,531.6427,2170.0
2021-08-06 12:25:00,536.78,537.06,536.78,536.97,1201.0,531.2567,531.5338,531.2567,531.4447,1201.0
2021-08-06 12:30:00,537.27,537.88,537.27,537.85,800.0,531.7417,532.3454,531.7417,532.3157,800.0
2021-08-06 12:35:00,537.76,537.82,537.64,537.79,900.0,532.2266,532.286,532.1078,532.2563,900.0
2021-08-06 12:40:00,537.77,537.78,537.18,537.19,1020.0,532.2365,532.2464,531.6526,531.6625,1020.0
2021-08-06 12:45:00,537.11,537.49,536.86,537.03,5356.0,531.5833,531.9594,531.3359,531.5041,5356.0
2021-08-06 12:50:00,537.28,537.49,536.83,536.83,2250.0,531.7515,531.9594,531.3062,531.3062,2250.0
2021-08-06 12:55:00,537.1,537.39,536.91,537.39,3001.0,531.5734,531.8604,531.3854,531.8604,3001.0
2021-08-06 13:00:00,537.64,537.76,537.48,537.57,1000.0,532.1078,532.2266,531.9495,532.0386,1000.0
2021-08-06 13:05:00,537.58,537.91,537.45,537.91,2115.0,532.0485,532.3751,531.9198,532.3751,2115.0
2021-08-06 13:10:00,537.97,538.06,537.92,538.04,1358.0,532.4344,532.5235,532.385,532.5037,1358.0
2021-08-06 13:15:00,538.15,538.5,538.15,538.5,1090.0,532.6126,532.959,532.6126,532.959,1090.0
2021-08-06 13:20:00,538.37,538.5,538.03,538.07,1700.0,532.8303,532.959,532.4938,532.5334,1700.0
2021-08-06 13:25:00,538.23,538.57,538.23,538.52,422.0,532.6918,533.0283,532.6918,532.9788,422.0
2021-08-06 13:30:00,538.56,539.08,538.56,538.79,2472.0,533.0184,533.533,533.0184,533.246,2472.0
2021-08-06 13:35:00,538.81,539.23,538.76,539.23,3054.0,533.2658,533.6815,533.2163,533.6815,3054.0
2021-08-06 13:40:00,539.34,540.16,539.28,540.11,8445.0,533.7904,534.6019,533.731,534.5524,8445.0
2021-08-06 13:45:00,540.2,540.44,540.06,540.42,2351.0,534.6415,534.879,534.5029,534.8592,2351.0
2021-08-06 13:50:00,540.23,540.24,539.48,539.55,2868.0,534.6712,534.6811,533.9289,533.9982,2868.0
2021-08-06 13:55:00,539.36,539.7,539.36,539.42,1154.0,533.8101,534.1466,533.8101,533.8695,1154.0
2021-08-06 14:00:00,539.57,539.65,539.34,539.34,1739.0,534.018,534.0972,533.7904,533.7904,1739.0
2021-08-06 14:05:00,539.28,539.7,539.26,539.7,1501.0,533.731,534.1466,533.7112,534.1466,1501.0
2021-08-06 14:10:00,539.73,539.76,539.36,539.74,4036.0,534.1763,534.206,533.8101,534.1862,4036.0
2021-08-06 14:15:00,539.67,539.87,539.13,539.13,5906.0,534.117,534.3149,533.5825,533.5825,5906.0
2021-08-06 14:20:00,539.06,539.23,538.9,539.23,1880.0,533.5132,533.6815,533.3549,533.6815,1880.0
2021-08-06 14:25:00,539.0,539.21,538.89,539.03,1100.0,533.4538,533.6617,533.345,533.4835,1100.0
2021-08-06 14:30:00,539.3,539.83,539.27,539.8,1725.0,533.7508,534.2753,533.7211,534.2456,1725.0
2021-08-06 14:35:00,539.64,539.71,539.37,539.44,2000.0,534.0873,534.1565,533.82,533.8893,2000.0
2021-08-06 14:40:00,539.14,539.28,538.95,539.28,700.0,533.5924,533.731,533.4044,533.731,700.0
2021-08-06 14:45:00,539.13,539.23,539.0,539.12,1300.0,533.5825,533.6815,533.4538,533.5726,1300.0
2021-08-06 14:50:00,539.25,539.27,539.08,539.09,900.0,533.7013,533.7211,533.533,533.5429,900.0
2021-08-06 14:55:00,538.93,539.17,538.88,538.88,2759.0,533.3846,533.6221,533.3351,533.3351,2759.0
2021-08-06 15:00:00,538.83,539.2,538.83,539.18,3657.0,533.2856,533.6518,533.2856,533.632,3657.0
2021-08-06 15:05:00,539.3,539.42,538.85,538.98,2816.0,533.7508,533.8695,533.3054,533.4341,2816.0
2021-08-06 15:10:00,539.08,539.69,539.08,539.69,2690.0,533.533,534.1367,533.533,534.1367,2690.0
2021-08-06 15:15:00,539.55,539.57,538.97,538.97,2871.0,533.9982,534.018,533.4242,533.4242,2871.0
2021-08-06 15:20:00,539.23,539.3,538.75,538.77,1847.0,533.6815,533.7508,533.2064,533.2262,1847.0
2021-08-06 15:25:00,538.58,538.85,538.49,538.79,2757.0,533.0382,533.3054,532.9491,533.246,2757.0
2021-08-06 15:30:00,538.79,539.32,538.59,539.31,2500.0,533.246,533.7706,533.0481,533.7607,2500.0
2021-08-06 15:35:00,539.39,539.47,538.88,538.88,3486.0,533.8398,533.919,533.3351,533.3351,3486.0
2021-08-06 15:40:00,538.93,539.05,538.5,538.62,4057.0,533.3846,533.5033,532.959,533.0778,4057.0
2021-08-06 15:45:00,538.59,538.63,538.37,538.53,3643.0,533.0481,533.0877,532.8303,532.9887,3643.0
2021-08-06 15:50:00,538.41,538.74,538.3,538.36,13834.0,532.8699,533.1965,532.7611,532.8204,13834.0
2021-08-06 15:55:00,538.4,539.01,537.98,538.01,27493.0,532.86,533.4637,532.4443,532.474,27493.0
2021-08-09 09:30:00,543.83,546.05,540.13,545.07,41952.0,538.2341,540.4313,534.5722,539.4614,41952.0
2021-08-09 09:35:00,544.95,544.98,541.2,541.36,6467.0,539.3426,539.3723,535.6312,535.7896,6467.0
2021-08-09 09:40:00,541.83,542.79,541.75,541.79,11554.0,536.2547,537.2049,536.1756,536.2151,11554.0
2021-08-09 09:45:00,541.62,543.03,541.57,542.38,5214.0,536.0469,537.4424,535.9974,536.7991,5214.0
2021-08-09 09:50:00,542.74,545.67,542.72,544.77,18896.0,537.1554,540.0552,537.1356,539.1645,18896.0
2021-08-09 09:55:00,544.42,544.56,542.63,542.93,7205.0,538.8181,538.9566,537.0465,537.3434,7205.0
2021-08-09 10:00:00,542.68,544.67,542.1,543.69,16277.0,537.096,539.0655,536.522,538.0956,16277.0
2021-08-09 10:05:00,543.91,544.23,543.16,544.15,7041.0,538.3133,538.63,537.571,538.5509,7041.0
2021-08-09 10:10:00,544.15,544.49,543.83,543.83,12929.0,538.5509,538.8874,538.2341,538.2341,12929.0
2021-08-09 10:15:00,543.99,545.34,543.85,545.19,4313.0,538.3925,539.7286,538.2539,539.5802,4313.0
2021-08-09 10:20:00,545.01,545.26,544.53,544.63,3266.0,539.402,539.6494,538.9269,539.0259,3266.0
2021-08-09 10:25:00,545.15,545.4,544.49,545.0,3818.0,539.5406,539.788,538.8874,539.3921,3818.0
2021-08-09 10:30:00,545.13,545.27,544.54,544.86,7065.0,539.5208,539.6593,538.9368,539.2536,7065.0
2021-08-09 10:35:00,544.9,545.34,544.67,544.68,4220.0,539.2931,539.7286,539.0655,539.0754,4220.0
2021-08-09 10:40:00,544.92,545.07,543.87,544.03,22303.0,539.3129,539.4614,538.2737,538.4321,22303.0
2021-08-09 10:45:00,543.87,544.28,543.81,544.11,6903.0,538.2737,538.6795,538.2144,538.5113,6903.0
2021-08-09 10:50:00,544.12,544.33,542.11,542.16,11150.0,538.5212,538.729,536.5318,536.5813,11150.0
2021-08-09 10:55:00,542.01,542.02,540.3,540.91,5819.0,536.4329,536.4428,534.7405,535.3442,5819.0
2021-08-09 11:00:00,540.86,543.18,540.85,542.9,4722.0,535.2947,537.5908,535.2848,537.3137,4722.0
2021-08-09 11:05:00,542.63,543.5,542.63,543.48,2961.0,537.0465,537.9075,537.0465,537.8878,2961.0
2021-08-09 11:10:00,543.14,543.14,541.98,542.13,7309.0,537.5512,537.5512,536.4032,536.5516,7309.0
2021-08-09 11:15:00,542.21,542.54,541.87,542.07,3292.0,536.6308,536.9574,536.2943,536.4923,3292.0
2021-08-09 11:20:00,542.26,542.67,542.12,542.13,6041.0,536.6803,537.0861,536.5417,536.5516,6041.0
2021-08-09 11:25:00,542.15,543.69,542.15,543.38,8567.0,536.5714,538.0956,536.5714,537.7888,8567.0
2021-08-09 11:30:00,543.48,543.48,542.23,542.87,4607.0,537.8878,537.8878,536.6506,537.284,4607.0
2021-08-09 11:35:00,542.83,542.83,542.38,542.44,2058.0,537.2444,537.2444,536.7991,536.8585,2058.0
2021-08-09 11:40:00,542.36,542.38,542.0,542.15,1921.0,536.7793,536.7991,536.423,536.5714,1921.0
2021-08-09 11:45:00,542.04,542.32,541.96,542.13,4768.0,536.4626,536.7397,536.3834,536.5516,4768.0
2021-08-09 11:50:00,542.13,542.15,541.32,541.45,4922.0,536.5516,536.5714,535.75,535.8786,4922.0
2021-08-09 11:55:00,541.95,542.4,541.87,541.87,1039.0,536.3735,536.8189,536.2943,536.2943,1039.0
2021-08-09 12:00:00,541.71,543.17,541.69,543.17,30380.0,536.136,537.5809,536.1162,537.5809,30380.0
2021-08-09 12:05:00,543.1,543.1,542.4,542.4,1399.0,537.5117,537.5117,536.8189,536.8189,1399.0
2021-08-09 12:10:00,542.5,542.53,542.04,542.14,1837.0,536.9178,536.9475,536.4626,536.5615,1837.0
2021-08-09 12:15:00,541.77,542.02,541.44,541.49,2230.0,536.1953,536.4428,535.8687,535.9182,2230.0
2021-08-09 12:20:00,541.37,541.58,541.3,541.51,859.0,535.7995,536.0073,535.7302,535.938,859.0
2021-08-09 12:25:00,541.25,541.72,541.25,541.42,1500.0,535.6807,536.1459,535.6807,535.8489,1500.0
2021-08-09 12:30:00,541.36,541.43,541.01,541.43,900.0,535.7896,535.8588,535.4432,535.8588,900.0
2021-08-09 12:35:00,541.23,541.23,541.05,541.2,835.0,535.6609,535.6609,535.4828,535.6312,835.0
2021-08-09 12:40:00,541.29,541.39,540.88,541.39,3935.0,535.7203,535.8193,535.3145,535.8193,3935.0
2021-08-09 12:45:00,541.4,541.98,541.4,541.82,1299.0,535.8292,536.4032,535.8292,536.2448,1299.0
2021-08-09 12:50:00,541.78,541.78,541.2,541.2,1984.0,536.2052,536.2052,535.6312,535.6312,1984.0
2021-08-09 12:55:00,541.06,541.06,540.63,540.63,653.0,535.4927,535.4927,535.0671,535.0671,653.0
2021-08-09 13:00:00,540.72,540.79,540.55,540.55,1174.0,535.1562,535.2254,534.9879,534.9879,1174.0
2021-08-09 13:05:00,540.62,540.82,540.14,540.23,2189.0,535.0572,535.2551,534.5821,534.6712,2189.0
2021-08-09 13:10:00,540.46,541.23,540.46,541.02,1131.0,534.8988,535.6609,534.8988,535.4531,1131.0
2021-08-09 13:15:00,540.78,541.37,540.65,540.83,2566.0,535.2155,535.7995,535.0869,535.265,2566.0
2021-08-09 13:20:00,540.9,540.91,540.68,540.84,1723.0,535.3343,535.3442,535.1166,535.2749,1723.0
2021-08-09 13:25:00,540.78,540.88,540.52,540.71,2207.0,535.2155,535.3145,534.9582,535.1463,2207.0
2021-08-09 13:30:00,540.6,540.7,540.11,540.47,4148.0,535.0374,535.1364,534.5524,534.9087,4148.0
2021-08-09 13:35:00,540.42,540.46,540.15,540.4,2405.0,534.8592,534.8988,534.592,534.8394,2405.0
2021-08-09 13:40:00,540.51,540.84,540.27,540.68,7415.0,534.9483,535.2749,534.7108,535.1166,7415.0
2021-08-09 13:45:00,540.52,540.54,540.04,540.06,1547.0,534.9582,534.978,534.4831,534.5029,1547.0
2021-08-09 13:50:00,539.94,539.94,539.41,539.73,1317.0,534.3842,534.3842,533.8596,534.1763,1317.0
2021-08-09 13:55:00,539.72,540.12,539.72,539.88,1705.0,534.1664,534.5623,534.1664,534.3248,1705.0
2021-08-09 14:00:00,539.88,539.91,539.61,539.73,1495.0,534.3248,534.3545,534.0576,534.1763,1495.0
2021-08-09 14:05:00,539.7,540.33,539.7,540.33,1896.0,534.1466,534.7702,534.1466,534.7702,1896.0
2021-08-09 14:10:00,540.16,540.32,539.58,539.6,2134.0,534.6019,534.7603,534.0279,534.0477,2134.0
2021-08-09 14:15:00,539.55,539.82,539.48,539.74,1195.0,533.9982,534.2654,533.9289,534.1862,1195.0
2021-08-09 14:20:00,539.21,539.44,539.21,539.21,1300.0,533.6617,533.8893,533.6617,533.6617,1300.0
2021-08-09 14:25:00,539.16,540.0,539.13,539.86,2291.0,533.6122,534.4436,533.5825,534.305,2291.0
2021-08-09 14:30:00,540.03,540.77,539.92,540.52,2949.0,534.4733,535.2056,534.3644,534.9582,2949.0
2021-08-09 14:35:00,540.61,540.65,540.02,540.02,1342.0,535.0473,535.0869,534.4634,534.4634,1342.0
2021-08-09 14:40:00,540.21,540.24,539.91,540.05,1318.0,534.6514,534.6811,534.3545,534.493,1318.0
2021-08-09 14:45:00,540.18,540.22,539.91,539.97,1900.0,534.6217,534.6613,534.3545,534.4139,1900.0
2021-08-09 14:50:00,540.04,540.12,539.64,539.97,1968.0,534.4831,534.5623,534.0873,534.4139,1968.0
2021-08-09 14:55:00,540.15,540.59,540.01,540.29,2799.0,534.592,535.0275,534.4535,534.7306,2799.0
2021-08-09 15:00:00,540.15,540.41,539.87,540.41,2000.0,534.592,534.8493,534.3149,534.8493,2000.0
2021-08-09 15:05:00,540.37,540.87,539.97,540.87,4519.0,534.8098,535.3046,534.4139,535.3046,4519.0
2021-08-09 15:10:00,540.94,541.15,540.85,541.15,5500.0,535.3739,535.5817,535.2848,535.5817,5500.0
2021-08-09 15:15:00,541.15,541.28,540.74,540.75,4744.0,535.5817,535.7104,535.1759,535.1858,4744.0
2021-08-09 15:20:00,540.91,541.37,540.74,541.37,3422.0,535.3442,535.7995,535.1759,535.7995,3422.0
2021-08-09 15:25:00,541.42,541.43,540.88,540.95,4121.0,535.8489,535.8588,535.3145,535.3838,4121.0
2021-08-09 15:30:00,541.01,541.15,540.72,540.86,3527.0,535.4432,535.5817,535.1562,535.2947,3527.0
2021-08-09 15:35:00,540.86,541.61,540.73,541.38,4392.0,535.2947,536.037,535.166,535.8094,4392.0
2021-08-09 15:40:00,541.28,541.56,540.84,540.88,3526.0,535.7104,535.9875,535.2749,535.3145,3526.0
2021-08-09 15:45:00,540.78,540.85,540.37,540.58,5117.0,535.2155,535.2848,534.8098,535.0176,5117.0
2021-08-09 15:50:00,540.65,540.69,540.11,540.25,5963.0,535.0869,535.1265,534.5524,534.691,5963.0
2021-08-09 15:55:00,540.15,541.17,540.04,541.15,25690.0,534.592,535.6015,534.4831,535.5817,25690.0
2021-08-10 09:30:00,540.78,543.0,539.73,541.19,27890.0,535.2155,537.4127,534.1763,535.6213,27890.0
2021-08-10 09:35:00,541.71,542.6,541.71,542.15,827.0,536.136,537.0168,536.136,536.5714,827.0
2021-08-10 09:40:00,542.06,542.77,542.04,542.71,7274.0,536.4824,537.1851,536.4626,537.1257,7274.0
2021-08-10 09:45:00,542.58,542.58,541.56,542.1,6300.0,536.997,536.997,535.9875,536.522,6300.0
2021-08-10 09:50:00,542.3,542.58,541.97,542.52,7091.0,536.7199,536.997,536.3933,536.9376,7091.0
2021-08-10 09:55:00,542.07,542.72,541.8,541.94,6178.0,536.4923,537.1356,536.225,536.3636,6178.0
2021-08-10 10:00:00,542.19,542.77,542.03,542.23,7690.0,536.611,537.1851,536.4527,536.6506,7690.0
2021-08-10 10:05:00,542.56,542.87,541.82,541.82,7629.0,536.9772,537.284,536.2448,536.2448,7629.0
2021-08-10 10:10:00,541.75,542.28,541.37,541.78,7223.0,536.1756,536.7001,535.7995,536.2052,7223.0
2021-08-10 10:15:00,542.46,542.89,542.06,542.75,4122.0,536.8782,537.3038,536.4824,537.1653,4122.0
2021-08-10 10:20:00,542.6,543.39,542.22,542.47,5245.0,537.0168,537.7987,536.6407,536.8881,5245.0
2021-08-10 10:25:00,542.5,542.54,541.75,541.75,3008.0,536.9178,536.9574,536.1756,536.1756,3008.0
2021-08-10 10:30:00,541.76,541.81,541.32,541.41,6678.0,536.1854,536.2349,535.75,535.8391,6678.0
2021-08-10 10:35:00,541.35,541.35,540.09,540.58,4170.0,535.7797,535.7797,534.5326,535.0176,4170.0
2021-08-10 10:40:00,540.48,540.63,539.88,540.06,3389.0,534.9186,535.0671,534.3248,534.5029,3389.0
2021-08-10 10:45:00,540.04,541.57,540.04,541.3,2440.0,534.4831,535.9974,534.4831,535.7302,2440.0
2021-08-10 10:50:00,541.01,541.01,539.98,539.98,1939.0,535.4432,535.4432,534.4238,534.4238,1939.0
2021-08-10 10:55:00,539.98,540.65,539.6,540.49,3201.0,534.4238,535.0869,534.0477,534.9285,3201.0
2021-08-10 11:00:00,540.54,540.72,539.51,540.69,9872.0,534.978,535.1562,533.9586,535.1265,9872.0
2021-08-10 11:05:00,540.83,541.5,539.54,539.54,10053.0,535.265,535.9281,533.9883,533.9883,10053.0
2021-08-10 11:10:00,539.77,540.17,539.44,540.03,4314.0,534.2159,534.6118,533.8893,534.4733,4314.0
2021-08-10 11:15:00,540.2,540.92,539.92,540.9,11172.0,534.6415,535.3541,534.3644,535.3343,11172.0
2021-08-10 11:20:00,540.86,541.78,540.44,541.77,14431.0,535.2947,536.2052,534.879,536.1953,14431.0
2021-08-10 11:25:00,541.63,542.58,541.34,542.18,10085.0,536.0568,536.997,535.7698,536.6011,10085.0
2021-08-10 11:30:00,542.33,542.86,542.0,542.75,6472.0,536.7496,537.2741,536.423,537.1653,6472.0
2021-08-10 11:35:00,542.75,543.01,542.6,543.01,3587.0,537.1653,537.4226,537.0168,537.4226,3587.0
2021-08-10 11:40:00,542.99,543.5,542.64,543.27,5660.0,537.4028,537.9075,537.0564,537.6799,5660.0
2021-08-10 11:45:00,543.3,544.59,543.24,544.59,7630.0,537.7096,538.9863,537.6502,538.9863,7630.0
2021-08-10 11:50:00,544.45,545.76,544.45,545.11,6724.0,538.8478,540.1443,538.8478,539.501,6724.0
2021-08-10 11:55:00,545.09,545.32,544.92,545.14,2885.0,539.4812,539.7088,539.3129,539.5307,2885.0
2021-08-10 12:00:00,545.26,545.39,544.58,544.58,3764.0,539.6494,539.7781,538.9764,538.9764,3764.0
2021-08-10 12:05:00,544.52,545.07,544.52,544.72,2964.0,538.917,539.4614,538.917,539.115,2964.0
2021-08-10 12:10:00,544.73,544.74,544.45,544.72,2953.0,539.1249,539.1348,538.8478,539.115,2953.0
2021-08-10 12:15:00,544.61,545.77,544.61,545.75,8357.0,539.0061,540.1542,539.0061,540.1344,8357.0
2021-08-10 12:20:00,545.76,546.23,545.58,546.0,5504.0,540.1443,540.6095,539.9661,540.3818,5504.0
2021-08-10 12:25:00,546.0,546.28,545.83,545.87,5267.0,540.3818,540.6589,540.2136,540.2532,5267.0
2021-08-10 12:30:00,545.71,545.94,545.65,545.85,11813.0,540.0948,540.3224,540.0354,540.2334,11813.0
2021-08-10 12:35:00,545.91,546.18,545.87,546.08,3181.0,540.2927,540.56,540.2532,540.461,3181.0
2021-08-10 12:40:00,546.28,546.31,545.88,546.09,3158.0,540.6589,540.6886,540.2631,540.4709,3158.0
2021-08-10 12:45:00,546.16,546.48,546.06,546.34,4672.0,540.5402,540.8569,540.4412,540.7183,4672.0
2021-08-10 12:50:00,546.6,546.6,545.74,545.88,3943.0,540.9756,540.9756,540.1245,540.2631,3943.0
2021-08-10 12:55:00,545.81,545.81,545.26,545.58,7887.0,540.1938,540.1938,539.6494,539.9661,7887.0
2021-08-10 13:00:00,545.52,545.52,545.12,545.27,3323.0,539.9068,539.9068,539.5109,539.6593,3323.0
2021-08-10 13:05:00,545.09,545.22,544.2,544.2,8373.0,539.4812,539.6098,538.6003,538.6003,8373.0
2021-08-10 13:10:00,544.26,544.91,544.21,544.39,3786.0,538.6597,539.303,538.6102,538.7884,3786.0
2021-08-10 13:15:00,544.31,544.62,544.25,544.62,4310.0,538.7092,539.016,538.6498,539.016,4310.0
2021-08-10 13:20:00,544.48,544.59,543.96,543.96,2046.0,538.8775,538.9863,538.3628,538.3628,2046.0
2021-08-10 13:25:00,543.59,543.59,543.03,543.14,2123.0,537.9966,537.9966,537.4424,537.5512,2123.0
2021-08-10 13:30:00,543.32,543.48,543.05,543.05,801.0,537.7294,537.8878,537.4622,537.4622,801.0
2021-08-10 13:35:00,542.91,542.98,542.42,542.49,5790.0,537.3236,537.3929,536.8387,536.9079,5790.0
2021-08-10 13:40:00,542.61,542.69,542.24,542.51,4204.0,537.0267,537.1059,536.6605,536.9277,4204.0
2021-08-10 13:45:00,542.27,542.76,542.06,542.76,2035.0,536.6902,537.1752,536.4824,537.1752,2035.0
2021-08-10 13:50:00,542.54,542.81,541.86,541.86,3145.0,536.9574,537.2246,536.2844,536.2844,3145.0
2021-08-10 13:55:00,541.84,542.01,541.27,541.29,4579.0,536.2646,536.4329,535.7005,535.7203,4579.0
2021-08-10 14:00:00,541.19,541.69,540.31,540.32,2930.0,535.6213,536.1162,534.7504,534.7603,2930.0
2021-08-10 14:05:00,540.58,541.11,540.31,540.36,1336.0,535.0176,535.5421,534.7504,534.7999,1336.0
2021-08-10 14:10:00,540.17,540.79,540.16,540.63,1300.0,534.6118,535.2254,534.6019,535.0671,1300.0
2021-08-10 14:15:00,540.73,541.43,540.73,541.42,2473.0,535.166,535.8588,535.166,535.8489,2473.0
2021-08-10 14:20:00,541.22,541.25,541.09,541.09,757.0,535.651,535.6807,535.5223,535.5223,757.0
2021-08-10 14:25:00,540.84,541.4,540.76,541.4,3392.0,535.2749,535.8292,535.1957,535.8292,3392.0
2021-08-10 14:30:00,541.25,541.25,540.58,541.03,2500.0,535.6807,535.6807,535.0176,535.463,2500.0
2021-08-10 14:35:00,540.87,541.28,540.61,541.04,3021.0,535.3046,535.7104,535.0473,535.4729,3021.0
2021-08-10 14:40:00,541.22,541.27,540.63,540.63,2256.0,535.651,535.7005,535.0671,535.0671,2256.0
2021-08-10 14:45:00,540.67,540.98,540.67,540.9,978.0,535.1067,535.4135,535.1067,535.3343,978.0
2021-08-10 14:50:00,540.8,540.81,540.56,540.58,1870.0,535.2353,535.2452,534.9978,535.0176,1870.0
2021-08-10 14:55:00,540.68,540.83,540.58,540.59,2197.0,535.1166,535.265,535.0176,535.0275,2197.0
2021-08-10 15:00:00,540.61,540.63,539.89,540.03,3502.0,535.0473,535.0671,534.3347,534.4733,3502.0
2021-08-10 15:05:00,539.91,540.2,539.62,540.1,5120.0,534.3545,534.6415,534.0675,534.5425,5120.0
2021-08-10 15:10:00,539.98,539.98,539.71,539.8,2645.0,534.4238,534.4238,534.1565,534.2456,2645.0
2021-08-10 15:15:00,539.82,540.62,539.81,540.51,4125.0,534.2654,535.0572,534.2555,534.9483,4125.0
2021-08-10 15:20:00,540.63,540.76,540.21,540.28,2485.0,535.0671,535.1957,534.6514,534.7207,2485.0
2021-08-10 15:25:00,540.38,540.38,539.95,540.1,1796.0,534.8196,534.8196,534.3941,534.5425,1796.0
2021-08-10 15:30:00,540.19,540.34,539.64,539.64,7544.0,534.6316,534.7801,534.0873,534.0873,7544.0
2021-08-10 15:35:00,539.93,540.22,539.88,539.96,2121.0,534.3743,534.6613,534.3248,534.404,2121.0
2021-08-10 15:40:00,539.93,540.05,539.45,539.6,4382.0,534.3743,534.493,533.8992,534.0477,4382.0
2021-08-10 15:45:00,539.46,539.6,539.23,539.4,6548.0,533.9091,534.0477,533.6815,533.8497,6548.0
2021-08-10 15:50:00,539.45,539.75,539.22,539.46,12556.0,533.8992,534.1961,533.6716,533.9091,12556.0
2021-08-10 15:55:00,539.56,540.56,539.56,540.55,31187.0,534.0081,534.9978,534.0081,534.9879,31187.0
2021-08-11 09:30:00,540.45,543.63,540.45,543.63,19322.0,534.8889,538.0362,534.8889,538.0362,19322.0
2021-08-11 09:35:00,543.63,543.63,541.6,541.6,5561.0,538.0362,538.0362,536.0271,536.0271,5561.0
2021-08-11 09:40:00,541.8,542.12,540.68,541.61,3169.0,536.225,536.5417,535.1166,536.037,3169.0
2021-08-11 09:45:00,541.35,542.21,540.01,542.21,11835.0,535.7797,536.6308,534.4535,536.6308,11835.0
2021-08-11 09:50:00,541.65,543.48,540.85,541.97,10774.0,536.0766,537.8878,535.2848,536.3933,10774.0
2021-08-11 09:55:00,542.28,543.62,542.28,543.14,1200.0,536.7001,538.0263,536.7001,537.5512,1200.0
2021-08-11 10:00:00,542.63,543.09,541.48,541.91,5550.0,537.0465,537.5018,535.9083,536.3339,5550.0
2021-08-11 10:05:00,542.16,543.65,542.12,543.65,2944.0,536.5813,538.056,536.5417,538.056,2944.0
2021-08-11 10:10:00,543.72,543.72,541.72,541.91,4612.0,538.1253,538.1253,536.1459,536.3339,4612.0
2021-08-11 10:15:00,542.22,542.68,541.62,541.94,1788.0,536.6407,537.096,536.0469,536.3636,1788.0
2021-08-11 10:20:00,542.09,542.56,541.62,542.25,2797.0,536.5121,536.9772,536.0469,536.6704,2797.0
2021-08-11 10:25:00,542.01,543.34,541.83,542.98,3818.0,536.4329,537.7492,536.2547,537.3929,3818.0
2021-08-11 10:30:00,542.8,543.62,542.53,543.62,3368.0,537.2147,538.0263,536.9475,538.0263,3368.0
2021-08-11 10:35:00,543.7,543.92,543.27,543.56,3710.0,538.1055,538.3232,537.6799,537.9669,3710.0
2021-08-11 10:40:00,543.36,543.96,542.97,542.97,2218.0,537.769,538.3628,537.383,537.383,2218.0
2021-08-11 10:45:00,543.2,543.2,541.77,541.77,2368.0,537.6106,537.6106,536.1953,536.1953,2368.0
2021-08-11 10:50:00,541.71,542.26,540.55,540.65,3114.0,536.136,536.6803,534.9879,535.0869,3114.0
2021-08-11 10:55:00,540.68,541.41,540.63,541.15,2869.0,535.1166,535.8391,535.0671,535.5817,2869.0
2021-08-11 11:00:00,540.97,540.98,540.26,540.55,3466.0,535.4036,535.4135,534.7009,534.9879,3466.0
2021-08-11 11:05:00,540.74,541.06,540.6,541.06,1996.0,535.1759,535.4927,535.0374,535.4927,1996.0
2021-08-11 11:10:00,541.07,541.17,540.61,540.92,2690.0,535.5025,535.6015,535.0473,535.3541,2690.0
2021-08-11 11:15:00,540.92,541.2,539.54,539.54,3342.0,535.3541,535.6312,533.9883,533.9883,3342.0
2021-08-11 11:20:00,539.74,540.62,539.52,539.96,8700.0,534.1862,535.0572,533.9685,534.404,8700.0
2021-08-11 11:25:00,539.94,540.15,539.39,539.76,2653.0,534.3842,534.592,533.8398,534.206,2653.0
2021-08-11 11:30:00,539.49,539.6,539.18,539.19,3280.0,533.9388,534.0477,533.632,533.6419,3280.0
2021-08-11 11:35:00,539.17,539.75,538.39,538.89,9104.0,533.6221,534.1961,532.8501,533.345,9104.0
2021-08-11 11:40:00,538.71,538.78,538.34,538.34,2336.0,533.1668,533.2361,532.8006,532.8006,2336.0
2021-08-11 11:45:00,538.05,538.59,537.99,538.2,3566.0,532.5136,533.0481,532.4542,532.6621,3566.0
2021-08-11 11:50:00,538.06,538.32,537.68,537.84,5016.0,532.5235,532.7808,532.1474,532.3058,5016.0
2021-08-11 11:55:00,537.89,538.2,537.61,537.89,11411.0,532.3553,532.6621,532.0782,532.3553,11411.0
2021-08-11 12:00:00,537.8,537.8,536.55,536.61,6121.0,532.2662,532.2662,531.0291,531.0884,6121.0
2021-08-11 12:05:00,536.63,536.63,535.49,535.49,4808.0,531.1082,531.1082,529.98,529.98,4808.0
2021-08-11 12:10:00,535.23,535.4,534.03,534.62,8768.0,529.7226,529.8909,528.535,529.1189,8768.0
2021-08-11 12:15:00,534.63,534.82,534.15,534.82,4617.0,529.1288,529.3169,528.6538,529.3169,4617.0
2021-08-11 12:20:00,535.53,535.7,535.0,535.52,3333.0,530.0196,530.1878,529.495,530.0097,3333.0
2021-08-11 12:25:00,535.93,536.16,535.5,535.95,1957.0,530.4154,530.6431,529.9899,530.4352,1957.0
2021-08-11 12:30:00,535.82,536.31,535.82,536.26,1396.0,530.3066,530.7915,530.3066,530.742,1396.0
2021-08-11 12:35:00,536.17,536.69,536.02,536.68,3363.0,530.653,531.1676,530.5045,531.1577,3363.0
2021-08-11 12:40:00,536.73,537.05,536.72,536.89,949.0,531.2072,531.5239,531.1973,531.3656,949.0
2021-08-11 12:45:00,536.92,536.98,536.57,536.57,1484.0,531.3953,531.4546,531.0489,531.0489,1484.0
2021-08-11 12:50:00,536.66,536.8,535.49,535.49,12334.0,531.1379,531.2765,529.98,529.98,12334.0
2021-08-11 12:55:00,535.29,535.83,535.29,535.76,2024.0,529.782,530.3165,529.782,530.2472,2024.0
2021-08-11 13:00:00,535.98,536.31,535.72,536.15,5300.0,530.4649,530.7915,530.2076,530.6332,5300.0
2021-08-11 13:05:00,536.16,536.78,536.01,536.78,1634.0,530.6431,531.2567,530.4946,531.2567,1634.0
2021-08-11 13:10:00,537.03,537.32,536.5,536.63,11546.0,531.5041,531.7911,530.9796,531.1082,11546.0
2021-08-11 13:15:00,536.43,536.68,536.3,536.45,1414.0,530.9103,531.1577,530.7816,530.9301,1414.0
2021-08-11 13:20:00,536.47,537.01,536.47,536.68,1168.0,530.9499,531.4843,530.9499,531.1577,1168.0
2021-08-11 13:25:00,536.77,537.04,536.74,536.75,1790.0,531.2468,531.514,531.2171,531.227,1790.0
2021-08-11 13:30:00,536.68,536.98,536.56,536.98,2704.0,531.1577,531.4546,531.039,531.4546,2704.0
2021-08-11 13:35:00,536.94,537.08,536.61,536.61,787.0,531.415,531.5536,531.0884,531.0884,787.0
2021-08-11 13:40:00,536.85,536.88,536.44,536.62,2493.0,531.326,531.3557,530.9202,531.0983,2493.0
2021-08-11 13:45:00,536.62,537.19,536.5,536.86,1717.0,531.0983,531.6625,530.9796,531.3359,1717.0
2021-08-11 13:50:00,536.54,537.24,536.54,537.08,1800.0,531.0192,531.712,531.0192,531.5536,1800.0
2021-08-11 13:55:00,537.12,537.57,537.12,537.39,1825.0,531.5932,532.0386,531.5932,531.8604,1825.0
2021-08-11 14:00:00,537.34,537.53,536.33,536.66,3541.0,531.8109,531.999,530.8113,531.1379,3541.0
2021-08-11 14:05:00,536.8,537.41,536.8,537.41,818.0,531.2765,531.8802,531.2765,531.8802,818.0
2021-08-11 14:10:00,537.54,537.54,536.98,536.98,1115.0,532.0089,532.0089,531.4546,531.4546,1115.0
2021-08-11 14:15:00,537.18,537.24,536.39,536.58,1800.0,531.6526,531.712,530.8707,531.0588,1800.0
2021-08-11 14:20:00,536.55,536.6,536.27,536.27,2086.0,531.0291,531.0785,530.7519,530.7519,2086.0
2021-08-11 14:25:00,536.48,536.92,536.28,536.73,1936.0,530.9598,531.3953,530.7618,531.2072,1936.0
2021-08-11 14:30:00,536.88,537.22,536.74,536.87,4226.0,531.3557,531.6922,531.2171,531.3458,4226.0
2021-08-11 14:35:00,537.01,537.19,536.18,536.29,2945.0,531.4843,531.6625,530.6629,530.7717,2945.0
2021-08-11 14:40:00,536.65,536.65,535.68,535.68,1823.0,531.128,531.128,530.168,530.168,1823.0
2021-08-11 14:45:00,535.75,536.16,535.37,535.78,7620.0,530.2373,530.6431,529.8612,530.267,7620.0
2021-08-11 14:50:00,535.82,535.96,535.62,535.62,1569.0,530.3066,530.4451,530.1086,530.1086,1569.0
2021-08-11 14:55:00,535.53,535.83,535.37,535.68,1836.0,530.0196,530.3165,529.8612,530.168,1836.0
2021-08-11 15:00:00,535.98,536.35,535.86,536.0,1627.0,530.4649,530.8311,530.3462,530.4847,1627.0
2021-08-11 15:05:00,535.94,536.31,535.54,535.81,16834.0,530.4253,530.7915,530.0295,530.2967,16834.0
2021-08-11 15:10:00,535.96,536.17,535.49,535.67,5656.0,530.4451,530.653,529.98,530.1581,5656.0
2021-08-11 15:15:00,535.64,535.64,534.94,535.2,5642.0,530.1284,530.1284,529.4356,529.6929,5642.0
2021-08-11 15:20:00,535.06,535.27,534.86,535.12,6100.0,529.5544,529.7622,529.3564,529.6138,6100.0
2021-08-11 15:25:00,535.12,535.45,534.81,535.14,10187.0,529.6138,529.9404,529.307,529.6336,10187.0
2021-08-11 15:30:00,535.11,536.25,535.1,535.71,6676.0,529.6039,530.7321,529.594,530.1977,6676.0
2021-08-11 15:35:00,535.94,536.51,535.61,536.37,13213.0,530.4253,530.9895,530.0987,530.8509,13213.0
2021-08-11 15:40:00,536.25,536.84,536.03,536.7,13190.0,530.7321,531.3161,530.5144,531.1775,13190.0
2021-08-11 15:45:00,536.84,537.36,536.78,537.15,6055.0,531.3161,531.8307,531.2567,531.6229,6055.0
2021-08-11 15:50:00,537.15,537.3,536.52,537.1,6563.0,531.6229,531.7713,530.9994,531.5734,6563.0
2021-08-11 15:55:00,537.18,537.5,536.91,537.26,20549.0,531.6526,531.9693,531.3854,531.7318,20549.0
2021-08-12 09:30:00,536.64,538.0,536.24,536.3,16920.0,531.1181,532.4641,530.7222,530.7816,16920.0
2021-08-12 09:35:00,536.81,537.25,535.95,536.84,2933.0,531.2864,531.7219,530.4352,531.3161,2933.0
2021-08-12 09:40:00,535.95,536.52,535.95,536.46,1800.0,530.4352,530.9994,530.4352,530.94,1800.0
2021-08-12 09:45:00,536.51,538.58,536.29,538.58,1872.0,530.9895,533.0382,530.7717,533.0382,1872.0
2021-08-12 09:50:00,538.81,539.42,537.86,537.86,6316.0,533.2658,533.8695,532.3256,532.3256,6316.0
2021-08-12 09:55:00,538.22,538.24,537.53,538.0,2467.0,532.6819,532.7017,531.999,532.4641,2467.0
2021-08-12 10:00:00,537.76,537.76,536.92,537.66,4714.0,532.2266,532.2266,531.3953,532.1276,4714.0
2021-08-12 10:05:00,537.91,538.12,537.02,537.38,3150.0,532.3751,532.5829,531.4942,531.8505,3150.0
2021-08-12 10:10:00,537.63,538.07,537.27,538.07,2354.0,532.0979,532.5334,531.7417,532.5334,2354.0
2021-08-12 10:15:00,537.81,538.53,537.39,537.68,2401.0,532.2761,532.9887,531.8604,532.1474,2401.0
2021-08-12 10:20:00,537.78,537.82,537.33,537.82,2460.0,532.2464,532.286,531.801,532.286,2460.0
2021-08-12 10:25:00,537.92,538.02,537.38,537.96,4513.0,532.385,532.4839,531.8505,532.4246,4513.0
2021-08-12 10:30:00,538.29,538.35,538.15,538.17,1400.0,532.7512,532.8105,532.6126,532.6324,1400.0
2021-08-12 10:35:00,538.41,538.55,537.68,538.28,7363.0,532.8699,533.0085,532.1474,532.7413,7363.0
2021-08-12 10:40:00,538.28,538.46,538.2,538.27,3541.0,532.7413,532.9194,532.6621,532.7314,3541.0
2021-08-12 10:45:00,538.23,538.3,537.45,537.85,4305.0,532.6918,532.7611,531.9198,532.3157,4305.0
2021-08-12 10:50:00,538.25,538.61,537.95,538.51,8490.0,532.7116,533.0679,532.4147,532.9689,8490.0
2021-08-12 10:55:00,538.39,539.41,538.39,539.02,3691.0,532.8501,533.8596,532.8501,533.4736,3691.0
2021-08-12 11:00:00,538.82,538.82,538.26,538.26,6836.0,533.2757,533.2757,532.7215,532.7215,6836.0
2021-08-12 11:05:00,538.35,539.01,538.17,539.0,2248.0,532.8105,533.4637,532.6324,533.4538,2248.0
2021-08-12 11:10:00,538.89,539.04,538.63,538.75,1990.0,533.345,533.4934,533.0877,533.2064,1990.0
2021-08-12 11:15:00,538.58,538.8,538.5,538.5,2227.0,533.0382,533.2559,532.959,532.959,2227.0
2021-08-12 11:20:00,538.37,538.46,537.8,537.82,4998.0,532.8303,532.9194,532.2662,532.286,4998.0
2021-08-12 11:25:00,537.79,539.23,537.78,539.21,2509.0,532.2563,533.6815,532.2464,533.6617,2509.0
2021-08-12 11:30:00,539.3,539.55,539.16,539.29,1403.0,533.7508,533.9982,533.6122,533.7409,1403.0
2021-08-12 11:35:00,539.32,539.32,538.98,539.03,759.0,533.7706,533.7706,533.4341,533.4835,759.0
2021-08-12 11:40:00,539.04,539.2,538.89,538.94,2334.0,533.4934,533.6518,533.345,533.3945,2334.0
2021-08-12 11:45:00,539.01,539.7,538.96,539.7,1403.0,533.4637,534.1466,533.4143,534.1466,1403.0
2021-08-12 11:50:00,539.68,540.24,539.58,539.8,2908.0,534.1269,534.6811,534.0279,534.2456,2908.0
2021-08-12 11:55:00,539.9,539.91,539.19,539.78,4199.0,534.3446,534.3545,533.6419,534.2258,4199.0
2021-08-12 12:00:00,539.59,539.82,539.37,539.41,1567.0,534.0378,534.2654,533.82,533.8596,1567.0
2021-08-12 12:05:00,539.37,539.82,539.11,539.82,2124.0,533.82,534.2654,533.5627,534.2654,2124.0
2021-08-12 12:10:00,539.51,539.87,539.51,539.53,1601.0,533.9586,534.3149,533.9586,533.9784,1601.0
2021-08-12 12:15:00,539.18,539.26,538.46,538.88,2388.0,533.632,533.7112,532.9194,533.3351,2388.0
2021-08-12 12:20:00,538.78,539.35,538.69,539.11,2100.0,533.2361,533.8002,533.147,533.5627,2100.0
2021-08-12 12:25:00,539.03,539.23,538.87,539.23,965.0,533.4835,533.6815,533.3252,533.6815,965.0
2021-08-12 12:30:00,539.39,539.99,539.39,539.8,2050.0,533.8398,534.4337,533.8398,534.2456,2050.0
2021-08-12 12:35:00,539.95,539.95,539.74,539.8,1343.0,534.3941,534.3941,534.1862,534.2456,1343.0
2021-08-12 12:40:00,539.75,539.82,539.41,539.42,1405.0,534.1961,534.2654,533.8596,533.8695,1405.0
2021-08-12 12:45:00,539.73,539.97,539.65,539.82,1596.0,534.1763,534.4139,534.0972,534.2654,1596.0
2021-08-12 12:50:00,539.96,539.98,539.56,539.66,1380.0,534.404,534.4238,534.0081,534.1071,1380.0
2021-08-12 12:55:00,539.74,540.15,539.68,540.15,1038.0,534.1862,534.592,534.1269,534.592,1038.0
2021-08-12 13:00:00,540.14,540.28,539.44,539.86,2664.0,534.5821,534.7207,533.8893,534.305,2664.0
2021-08-12 13:05:00,539.81,539.97,539.6,539.76,3434.0,534.2555,534.4139,534.0477,534.206,3434.0
2021-08-12 13:10:00,539.93,539.94,539.54,539.94,1852.0,534.3743,534.3842,533.9883,534.3842,1852.0
2021-08-12 13:15:00,540.18,540.35,539.93,540.34,1795.0,534.6217,534.79,534.3743,534.7801,1795.0
2021-08-12 13:20:00,540.32,540.61,540.32,540.57,2484.0,534.7603,535.0473,534.7603,535.0077,2484.0
2021-08-12 13:25:00,540.45,540.85,540.45,540.85,2299.0,534.8889,535.2848,534.8889,535.2848,2299.0
2021-08-12 13:30:00,540.89,541.17,540.89,541.17,1417.0,535.3244,535.6015,535.3244,535.6015,1417.0
2021-08-12 13:35:00,541.18,541.25,540.66,540.88,3340.0,535.6114,535.6807,535.0968,535.3145,3340.0
2021-08-12 13:40:00,540.96,541.31,540.87,540.96,4297.0,535.3937,535.7401,535.3046,535.3937,4297.0
2021-08-12 13:45:00,541.01,541.13,540.75,540.77,4099.0,535.4432,535.5619,535.1858,535.2056,4099.0
2021-08-12 13:50:00,540.7,541.27,540.7,541.27,801.0,535.1364,535.7005,535.1364,535.7005,801.0
2021-08-12 13:55:00,541.37,541.57,541.15,541.18,2116.0,535.7995,535.9974,535.5817,535.6114,2116.0
2021-08-12 14:00:00,541.17,541.67,541.12,541.67,3665.0,535.6015,536.0964,535.552,536.0964,3665.0
2021-08-12 14:05:00,541.8,542.06,541.68,541.76,4519.0,536.225,536.4824,536.1063,536.1854,4519.0
2021-08-12 14:10:00,541.74,541.97,541.7,541.97,1422.0,536.1657,536.3933,536.1261,536.3933,1422.0
2021-08-12 14:15:00,542.08,542.2,542.07,542.08,1133.0,536.5022,536.6209,536.4923,536.5022,1133.0
2021-08-12 14:20:00,542.36,542.57,542.32,542.33,1562.0,536.7793,536.9871,536.7397,536.7496,1562.0
2021-08-12 14:25:00,542.33,542.53,542.26,542.44,2079.0,536.7496,536.9475,536.6803,536.8585,2079.0
2021-08-12 14:30:00,542.25,542.25,542.02,542.18,1995.0,536.6704,536.6704,536.4428,536.6011,1995.0
2021-08-12 14:35:00,542.26,542.38,541.92,541.93,1312.0,536.6803,536.7991,536.3438,536.3537,1312.0
2021-08-12 14:40:00,542.01,542.43,542.01,542.26,2055.0,536.4329,536.8486,536.4329,536.6803,2055.0
2021-08-12 14:45:00,542.16,542.27,541.86,542.24,2749.0,536.5813,536.6902,536.2844,536.6605,2749.0
2021-08-12 14:50:00,542.26,542.58,542.17,542.31,2128.0,536.6803,536.997,536.5912,536.7298,2128.0
2021-08-12 14:55:00,542.41,542.55,542.38,542.49,3501.0,536.8288,536.9673,536.7991,536.9079,3501.0
2021-08-12 15:00:00,542.65,542.77,542.58,542.61,1501.0,537.0663,537.1851,536.997,537.0267,1501.0
2021-08-12 15:05:00,542.61,543.05,542.61,542.73,3303.0,537.0267,537.4622,537.0267,537.1455,3303.0
2021-08-12 15:10:00,542.88,543.14,542.71,542.76,5885.0,537.2939,537.5512,537.1257,537.1752,5885.0
2021-08-12 15:15:00,542.71,542.8,542.53,542.77,1689.0,537.1257,537.2147,536.9475,537.1851,1689.0
2021-08-12 15:20:00,542.42,542.46,541.99,542.04,1353.0,536.8387,536.8782,536.4131,536.4626,1353.0
2021-08-12 15:25:00,542.01,542.34,542.01,542.2,3903.0,536.4329,536.7595,536.4329,536.6209,3903.0
2021-08-12 15:30:00,542.19,542.58,541.73,542.58,2990.0,536.611,536.997,536.1558,536.997,2990.0
2021-08-12 15:35:00,542.65,542.92,542.46,542.77,5154.0,537.0663,537.3335,536.8782,537.1851,5154.0
2021-08-12 15:40:00,542.81,542.81,542.04,542.28,12135.0,537.2246,537.2246,536.4626,536.7001,12135.0
2021-08-12 15:45:00,542.3,542.39,541.74,541.88,9904.0,536.7199,536.809,536.1657,536.3042,9904.0
2021-08-12 15:50:00,541.81,542.05,541.3,541.88,7266.0,536.2349,536.4725,535.7302,536.3042,7266.0
2021-08-12 15:55:00,541.87,542.15,541.6,541.84,22947.0,536.2943,536.5714,536.0271,536.2646,22947.0
2021-08-13 09:30:00,541.96,543.0,540.64,542.73,15435.0,536.3834,537.4127,535.077,537.1455,15435.0
2021-08-13 09:35:00,542.82,542.87,541.21,542.05,2497.0,537.2345,537.284,535.6411,536.4725,2497.0
2021-08-13 09:40:00,542.17,542.2,541.14,541.91,1506.0,536.5912,536.6209,535.5718,536.3339,1506.0
2021-08-13 09:45:00,542.08,543.03,541.16,541.75,4443.0,536.5022,537.4424,535.5916,536.1756,4443.0
2021-08-13 09:50:00,541.59,542.93,541.17,542.93,1710.0,536.0172,537.3434,535.6015,537.3434,1710.0
2021-08-13 09:55:00,542.56,543.07,542.37,542.43,2067.0,536.9772,537.482,536.7892,536.8486,2067.0
2021-08-13 10:00:00,542.34,542.34,540.97,542.02,1758.0,536.7595,536.7595,535.4036,536.4428,1758.0
2021-08-13 10:05:00,542.23,542.98,541.38,541.64,3724.0,536.6506,537.3929,535.8094,536.0667,3724.0
2021-08-13 10:10:00,541.6,542.6,541.3,542.6,1648.0,536.0271,537.0168,535.7302,537.0168,1648.0
2021-08-13 10:15:00,543.03,543.54,543.03,543.54,1439.0,537.4424,537.9471,537.4424,537.9471,1439.0
2021-08-13 10:20:00,543.59,543.94,543.2,543.66,15324.0,537.9966,538.343,537.6106,538.0659,15324.0
2021-08-13 10:25:00,543.66,543.78,542.75,542.89,6122.0,538.0659,538.1847,537.1653,537.3038,6122.0
2021-08-13 10:30:00,542.89,543.64,542.88,543.46,5677.0,537.3038,538.0461,537.2939,537.868,5677.0
2021-08-13 10:35:00,543.33,543.45,542.77,542.89,7157.0,537.7393,537.8581,537.1851,537.3038,7157.0
2021-08-13 10:40:00,542.71,542.9,542.47,542.86,6748.0,537.1257,537.3137,536.8881,537.2741,6748.0
2021-08-13 10:45:00,542.89,543.63,542.87,543.41,3146.0,537.3038,538.0362,537.284,537.8185,3146.0
2021-08-13 10:50:00,543.45,543.48,542.98,543.05,2670.0,537.8581,537.8878,537.3929,537.4622,2670.0
2021-08-13 10:55:00,543.16,543.29,542.73,542.89,9802.0,537.571,537.6997,537.1455,537.3038,9802.0
2021-08-13 11:00:00,542.47,542.48,541.87,542.0,2876.0,536.8881,536.898,536.2943,536.423,2876.0
2021-08-13 11:05:00,541.56,542.34,541.3,542.34,3667.0,535.9875,536.7595,535.7302,536.7595,3667.0
2021-08-13 11:10:00,542.18,542.52,542.08,542.52,4450.0,536.6011,536.9376,536.5022,536.9376,4450.0
2021-08-13 11:15:00,542.72,542.9,542.64,542.82,1200.0,537.1356,537.3137,537.0564,537.2345,1200.0
2021-08-13 11:20:00,542.8,543.53,542.55,543.34,4171.0,537.2147,537.9372,536.9673,537.7492,4171.0
2021-08-13 11:25:00,543.09,543.75,542.96,543.71,6432.0,537.5018,538.155,537.3731,538.1154,6432.0
2021-08-13 11:30:00,543.85,544.0,543.16,543.16,2721.0,538.2539,538.4024,537.571,537.571,2721.0
2021-08-13 11:35:00,542.8,542.96,542.13,542.33,4172.0,537.2147,537.3731,536.5516,536.7496,4172.0
2021-08-13 11:40:00,542.3,542.55,542.16,542.26,2497.0,536.7199,536.9673,536.5813,536.6803,2497.0
2021-08-13 11:45:00,542.3,542.48,542.01,542.17,2664.0,536.7199,536.898,536.4329,536.5912,2664.0
2021-08-13 11:50:00,542.18,542.81,542.18,542.65,1403.0,536.6011,537.2246,536.6011,537.0663,1403.0
2021-08-13 11:55:00,542.65,542.9,542.33,542.83,7983.0,537.0663,537.3137,536.7496,537.2444,7983.0
2021-08-13 12:00:00,542.83,543.05,542.82,542.87,2320.0,537.2444,537.4622,537.2345,537.284,2320.0
2021-08-13 12:05:00,542.75,543.14,542.74,543.01,1962.0,537.1653,537.5512,537.1554,537.4226,1962.0
2021-08-13 12:10:00,542.88,542.99,542.57,542.99,3334.0,537.2939,537.4028,536.9871,537.4028,3334.0
2021-08-13 12:15:00,543.1,543.16,542.75,542.75,2806.0,537.5117,537.571,537.1653,537.1653,2806.0
2021-08-13 12:20:00,542.75,542.93,542.31,542.93,7265.0,537.1653,537.3434,536.7298,537.3434,7265.0
2021-08-13 12:25:00,542.93,542.99,542.7,542.99,3847.0,537.3434,537.4028,537.1158,537.4028,3847.0
2021-08-13 12:30:00,542.8,542.85,542.52,542.75,11461.0,537.2147,537.2642,536.9376,537.1653,11461.0
2021-08-13 12:35:00,542.77,542.77,542.27,542.49,3498.0,537.1851,537.1851,536.6902,536.9079,3498.0
2021-08-13 12:40:00,542.45,542.51,541.77,541.92,3000.0,536.8683,536.9277,536.1953,536.3438,3000.0
2021-08-13 12:45:00,542.09,542.09,542.01,542.01,305.0,536.5121,536.5121,536.4329,536.4329,305.0
2021-08-13 12:50:00,541.67,541.9,541.55,541.69,2375.0,536.0964,536.324,535.9776,536.1162,2375.0
2021-08-13 12:55:00,541.79,542.42,541.6,542.3,2568.0,536.2151,536.8387,536.0271,536.7199,2568.0
2021-08-13 13:00:00,542.23,542.24,541.91,541.91,1234.0,536.6506,536.6605,536.3339,536.3339,1234.0
2021-08-13 13:05:00,541.92,542.42,541.86,542.31,4355.0,536.3438,536.8387,536.2844,536.7298,4355.0
2021-08-13 13:10:00,542.2,542.92,542.13,542.92,1997.0,536.6209,537.3335,536.5516,537.3335,1997.0
2021-08-13 13:15:00,542.9,543.06,542.75,543.06,2731.0,537.3137,537.4721,537.1653,537.4721,2731.0
2021-08-13 13:20:00,542.94,543.1,542.94,543.02,1000.0,537.3533,537.5117,537.3533,537.4325,1000.0
2021-08-13 13:25:00,542.94,543.18,542.87,542.87,1747.0,537.3533,537.5908,537.284,537.284,1747.0
2021-08-13 13:30:00,542.7,542.72,542.23,542.48,1000.0,537.1158,537.1356,536.6506,536.898,1000.0
2021-08-13 13:35:00,542.31,542.65,542.3,542.6,1115.0,536.7298,537.0663,536.7199,537.0168,1115.0
2021-08-13 13:40:00,542.53,542.96,542.34,542.34,1268.0,536.9475,537.3731,536.7595,536.7595,1268.0
2021-08-13 13:45:00,542.53,542.6,542.38,542.48,3091.0,536.9475,537.0168,536.7991,536.898,3091.0
2021-08-13 13:50:00,542.55,542.56,542.36,542.45,1298.0,536.9673,536.9772,536.7793,536.8683,1298.0
2021-08-13 13:55:00,542.53,542.53,542.06,542.22,1300.0,536.9475,536.9475,536.4824,536.6407,1300.0
2021-08-13 14:00:00,542.22,542.22,541.76,541.77,821.0,536.6407,536.6407,536.1854,536.1953,821.0
2021-08-13 14:05:00,541.85,541.95,541.56,541.73,1429.0,536.2745,536.3735,535.9875,536.1558,1429.0
2021-08-13 14:10:00,541.73,541.95,541.61,541.7,2772.0,536.1558,536.3735,536.037,536.1261,2772.0
2021-08-13 14:15:00,541.73,542.02,541.69,541.78,2184.0,536.1558,536.4428,536.1162,536.2052,2184.0
2021-08-13 14:20:00,541.87,542.08,541.84,542.05,3036.0,536.2943,536.5022,536.2646,536.4725,3036.0
2021-08-13 14:25:00,542.2,542.46,542.14,542.4,2469.0,536.6209,536.8782,536.5615,536.8189,2469.0
2021-08-13 14:30:00,542.35,542.65,542.31,542.65,1052.0,536.7694,537.0663,536.7298,537.0663,1052.0
2021-08-13 14:35:00,542.64,542.91,542.52,542.65,2441.0,537.0564,537.3236,536.9376,537.0663,2441.0
2021-08-13 14:40:00,542.61,543.02,542.55,542.89,3166.0,537.0267,537.4325,536.9673,537.3038,3166.0
2021-08-13 14:45:00,542.98,543.12,542.88,542.99,819.0,537.3929,537.5315,537.2939,537.4028,819.0
2021-08-13 14:50:00,542.73,542.73,542.46,542.46,900.0,537.1455,537.1455,536.8782,536.8782,900.0
2021-08-13 14:55:00,542.58,542.74,542.46,542.57,1100.0,536.997,537.1554,536.8782,536.9871,1100.0
2021-08-13 15:00:00,542.58,542.92,542.43,542.92,1600.0,536.997,537.3335,536.8486,537.3335,1600.0
2021-08-13 15:05:00,542.86,543.56,542.85,543.49,3282.0,537.2741,537.9669,537.2642,537.8976,3282.0
2021-08-13 15:10:00,543.4,543.59,543.34,543.57,2300.0,537.8086,537.9966,537.7492,537.9768,2300.0
2021-08-13 15:15:00,543.61,543.71,543.37,543.71,1570.0,538.0164,538.1154,537.7789,538.1154,1570.0
2021-08-13 15:20:00,543.4,543.52,543.32,543.32,2728.0,537.8086,537.9273,537.7294,537.7294,2728.0
2021-08-13 15:25:00,543.22,543.53,543.21,543.24,1802.0,537.6304,537.9372,537.6205,537.6502,1802.0
2021-08-13 15:30:00,543.23,543.24,542.93,543.02,2296.0,537.6403,537.6502,537.3434,537.4325,2296.0
2021-08-13 15:35:00,543.12,543.43,543.12,543.27,2415.0,537.5315,537.8383,537.5315,537.6799,2415.0
2021-08-13 15:40:00,543.28,543.29,542.3,542.46,3117.0,537.6898,537.6997,536.7199,536.8782,3117.0
2021-08-13 15:45:00,542.47,543.23,542.47,543.12,5089.0,536.8881,537.6403,536.8881,537.5315,5089.0
2021-08-13 15:50:00,543.32,543.5,543.11,543.26,6071.0,537.7294,537.9075,537.5216,537.67,6071.0
2021-08-13 15:55:00,543.27,544.69,542.97,544.64,33801.0,537.6799,539.0853,537.383,539.0358,33801.0
2021-08-16 09:30:00,546.41,546.58,544.66,545.76,18624.0,540.7876,540.9559,539.0556,540.1443,18624.0
2021-08-16 09:35:00,545.77,548.04,545.54,546.79,8883.0,540.1542,542.4008,539.9266,541.1637,8883.0
2021-08-16 09:40:00,546.51,547.46,544.02,544.32,13309.0,540.8866,541.8268,538.4222,538.7191,13309.0
2021-08-16 09:45:00,544.19,545.97,543.94,545.97,2600.0,538.5904,540.3521,538.343,540.3521,2600.0
2021-08-16 09:50:00,545.69,546.92,545.69,546.92,4430.0,540.075,541.2924,540.075,541.2924,4430.0
2021-08-16 09:55:00,546.94,548.26,546.94,547.69,5859.0,541.3121,542.6186,541.3121,542.0544,5859.0
2021-08-16 10:00:00,547.65,548.45,547.42,547.54,11717.0,542.0148,542.8066,541.7872,541.906,11717.0
2021-08-16 10:05:00,547.26,547.52,545.01,545.01,6340.0,541.6289,541.8862,539.402,539.402,6340.0
2021-08-16 10:10:00,544.99,545.37,543.35,543.59,10003.0,539.3822,539.7583,537.7591,537.9966,10003.0
2021-08-16 10:15:00,543.35,543.35,542.72,542.98,2644.0,537.7591,537.7591,537.1356,537.3929,2644.0
2021-08-16 10:20:00,543.07,545.34,543.07,545.34,8045.0,537.482,539.7286,537.482,539.7286,8045.0
2021-08-16 10:25:00,545.65,547.0,545.3,546.13,5540.0,540.0354,541.3715,539.689,540.5105,5540.0
2021-08-16 10:30:00,546.48,547.42,546.46,547.42,6444.0,540.8569,541.7872,540.8371,541.7872,6444.0
2021-08-16 10:35:00,547.6,548.07,547.18,547.69,4167.0,541.9654,542.4305,541.5497,542.0544,4167.0
2021-08-16 10:40:00,547.57,547.94,547.17,547.63,3657.0,541.9357,542.3019,541.5398,541.995,3657.0
2021-08-16 10:45:00,547.62,548.28,547.55,548.28,3300.0,541.9852,542.6384,541.9159,542.6384,3300.0
2021-08-16 10:50:00,548.15,548.25,547.75,548.11,6032.0,542.5097,542.6087,542.1138,542.4701,6032.0
2021-08-16 10:55:00,547.94,548.38,547.7,547.7,3299.0,542.3019,542.7373,542.0643,542.0643,3299.0
2021-08-16 11:00:00,548.28,549.28,548.22,548.96,9604.0,542.6384,543.6281,542.579,543.3114,9604.0
2021-08-16 11:05:00,549.49,549.49,549.03,549.48,1330.0,543.8359,543.8359,543.3806,543.826,1330.0
2021-08-16 11:10:00,548.97,549.28,548.74,549.28,4403.0,543.3213,543.6281,543.0936,543.6281,4403.0
2021-08-16 11:15:00,549.34,549.47,548.72,548.81,6886.0,543.6875,543.8161,543.0738,543.1629,6886.0
2021-08-16 11:20:00,548.88,549.47,548.74,548.77,12871.0,543.2322,543.8161,543.0936,543.1233,12871.0
2021-08-16 11:25:00,548.95,550.0,548.95,550.0,8389.0,543.3015,544.3407,543.3015,544.3407,8389.0
2021-08-16 11:30:00,550.0,550.31,549.46,549.54,11446.0,544.3407,544.6475,543.8062,543.8854,11446.0
2021-08-16 11:35:00,549.76,549.99,549.34,549.67,2835.0,544.1031,544.3308,543.6875,544.0141,2835.0
2021-08-16 11:40:00,549.84,549.9,549.58,549.83,3421.0,544.1823,544.2417,543.925,544.1724,3421.0
2021-08-16 11:45:00,549.95,550.23,549.58,550.23,3992.0,544.2912,544.5683,543.925,544.5683,3992.0
2021-08-16 11:50:00,550.25,550.42,549.69,550.22,6963.0,544.5881,544.7563,544.0339,544.5584,6963.0
2021-08-16 11:55:00,550.38,550.59,550.14,550.51,4987.0,544.7168,544.9246,544.4792,544.8454,4987.0
2021-08-16 12:00:00,550.77,551.84,550.3,551.82,6172.0,545.1027,546.1617,544.6376,546.1419,6172.0
2021-08-16 12:05:00,551.73,551.88,551.29,551.42,5107.0,546.0529,546.2013,545.6174,545.7461,5107.0
2021-08-16 12:10:00,551.31,551.57,551.29,551.46,1715.0,545.6372,545.8945,545.6174,545.7856,1715.0
2021-08-16 12:15:00,551.3,551.47,551.04,551.3,3803.0,545.6273,545.7955,545.37,545.6273,3803.0
2021-08-16 12:20:00,551.45,551.5,551.02,551.3,3702.0,545.7757,545.8252,545.3502,545.6273,3702.0
2021-08-16 12:25:00,551.29,551.76,551.29,551.37,3125.0,545.6174,546.0826,545.6174,545.6966,3125.0
2021-08-16 12:30:00,551.47,551.66,551.13,551.2,2919.0,545.7955,545.9836,545.459,545.5283,2919.0
2021-08-16 12:35:00,550.99,551.42,550.61,550.68,5656.0,545.3205,545.7461,544.9444,545.0137,5656.0
2021-08-16 12:40:00,550.99,550.99,550.81,550.95,1122.0,545.3205,545.3205,545.1423,545.2809,1122.0
2021-08-16 12:45:00,550.93,551.34,550.84,551.34,6682.0,545.2611,545.6669,545.172,545.6669,6682.0
2021-08-16 12:50:00,551.24,551.67,551.19,551.6,2983.0,545.5679,545.9935,545.5184,545.9242,2983.0
2021-08-16 12:55:00,551.7,551.73,551.33,551.73,10155.0,546.0232,546.0529,545.657,546.0529,10155.0
2021-08-16 13:00:00,551.81,551.93,551.54,551.78,4581.0,546.132,546.2508,545.8648,546.1023,4581.0
2021-08-16 13:05:00,551.93,552.38,551.77,552.33,7104.0,546.2508,546.6962,546.0924,546.6467,7104.0
2021-08-16 13:10:00,552.33,552.33,551.94,552.01,11996.0,546.6467,546.6467,546.2607,546.33,11996.0
2021-08-16 13:15:00,552.07,552.13,551.69,551.7,5391.0,546.3894,546.4487,546.0133,546.0232,5391.0
2021-08-16 13:20:00,551.77,551.77,551.32,551.68,1901.0,546.0924,546.0924,545.6471,546.0034,1901.0
2021-08-16 13:25:00,551.45,551.66,551.28,551.49,4245.0,545.7757,545.9836,545.6075,545.8153,4245.0
2021-08-16 13:30:00,551.73,552.72,551.73,552.55,1876.0,546.0529,547.0327,546.0529,546.8644,1876.0
2021-08-16 13:35:00,552.57,552.59,552.34,552.34,3119.0,546.8842,546.904,546.6566,546.6566,3119.0
2021-08-16 13:40:00,552.28,552.28,551.45,551.56,1672.0,546.5972,546.5972,545.7757,545.8846,1672.0
2021-08-16 13:45:00,551.7,552.16,551.54,551.67,2225.0,546.0232,546.4784,545.8648,545.9935,2225.0
2021-08-16 13:50:00,551.55,551.98,551.25,551.83,2756.0,545.8747,546.3003,545.5778,546.1518,2756.0
2021-08-16 13:55:00,551.94,552.14,551.72,551.81,1830.0,546.2607,546.4586,546.043,546.132,1830.0
2021-08-16 14:00:00,552.03,552.03,551.52,551.73,1367.0,546.3498,546.3498,545.845,546.0529,1367.0
2021-08-16 14:05:00,551.82,551.94,551.34,551.75,2040.0,546.1419,546.2607,545.6669,546.0727,2040.0
2021-08-16 14:10:00,551.7,552.04,551.46,551.69,2211.0,546.0232,546.3597,545.7856,546.0133,2211.0
2021-08-16 14:15:00,551.59,551.88,551.58,551.88,713.0,545.9143,546.2013,545.9044,546.2013,713.0
2021-08-16 14:20:00,551.78,552.35,551.75,551.97,7402.0,546.1023,546.6665,546.0727,546.2904,7402.0
2021-08-16 14:25:00,552.01,552.16,551.66,551.66,2268.0,546.33,546.4784,545.9836,545.9836,2268.0
2021-08-16 14:30:00,552.0,552.57,552.0,552.46,2153.0,546.3201,546.8842,546.3201,546.7753,2153.0
2021-08-16 14:35:00,552.43,552.55,552.35,552.44,4806.0,546.7457,546.8644,546.6665,546.7556,4806.0
2021-08-16 14:40:00,552.51,553.34,552.51,553.21,14414.0,546.8248,547.6463,546.8248,547.5176,14414.0
2021-08-16 14:45:00,553.36,553.37,552.62,552.76,3389.0,547.6661,547.676,546.9337,547.0723,3389.0
2021-08-16 14:50:00,552.91,553.25,552.89,553.25,3099.0,547.2207,547.5572,547.2009,547.5572,3099.0
2021-08-16 14:55:00,553.35,553.36,552.96,553.13,2505.0,547.6562,547.6661,547.2702,547.4385,2505.0
2021-08-16 15:00:00,553.22,553.22,552.55,552.61,1520.0,547.5275,547.5275,546.8644,546.9238,1520.0
2021-08-16 15:05:00,552.4,552.82,552.4,552.82,1432.0,546.716,547.1316,546.716,547.1316,1432.0
2021-08-16 15:10:00,552.77,552.88,552.76,552.82,3188.0,547.0822,547.191,547.0723,547.1316,3188.0
2021-08-16 15:15:00,552.93,552.95,552.58,552.68,3332.0,547.2405,547.2603,546.8941,546.9931,3332.0
2021-08-16 15:20:00,552.62,553.06,552.45,553.02,8235.0,546.9337,547.3692,546.7655,547.3296,8235.0
2021-08-16 15:25:00,553.12,553.29,553.02,553.07,2567.0,547.4286,547.5968,547.3296,547.3791,2567.0
2021-08-16 15:30:00,553.24,553.24,552.72,552.72,8237.0,547.5473,547.5473,547.0327,547.0327,8237.0
2021-08-16 15:35:00,552.56,552.68,552.38,552.46,4648.0,546.8743,546.9931,546.6962,546.7753,4648.0
2021-08-16 15:40:00,552.35,553.04,552.31,552.83,8595.0,546.6665,547.3494,546.6269,547.1415,8595.0
2021-08-16 15:45:00,552.86,553.49,552.83,553.21,15255.0,547.1712,547.7948,547.1415,547.5176,15255.0
2021-08-16 15:50:00,553.14,553.96,553.01,553.72,17053.0,547.4484,548.2599,547.3197,548.0224,17053.0
2021-08-16 15:55:00,553.78,554.54,553.62,554.46,52408.0,548.0818,548.8339,547.9234,548.7548,52408.0
2021-08-17 09:30:00,553.97,557.59,553.06,556.44,31963.0,548.2698,551.8526,547.3692,550.7144,31963.0
2021-08-17 09:35:00,556.79,557.53,555.5,555.5,5409.0,551.0608,551.7932,549.7841,549.7841,5409.0
2021-08-17 09:40:00,555.0,555.46,553.97,554.83,10585.0,549.2892,549.7445,548.2698,549.121,10585.0
2021-08-17 09:45:00,554.01,554.82,553.85,554.52,6040.0,548.3094,549.1111,548.151,548.8142,6040.0
2021-08-17 09:50:00,554.1,554.85,553.0,553.45,4739.0,548.3985,549.1408,547.3098,547.7552,4739.0
2021-08-17 09:55:00,553.24,554.55,552.66,554.21,2800.0,547.5473,548.8438,546.9733,548.5073,2800.0
2021-08-17 10:00:00,554.54,555.03,553.96,554.69,12978.0,548.8339,549.3189,548.2599,548.9824,12978.0
2021-08-17 10:05:00,554.86,555.1,554.21,554.54,9875.0,549.1507,549.3882,548.5073,548.8339,9875.0
2021-08-17 10:10:00,554.32,554.5,553.55,554.5,2978.0,548.6162,548.7944,547.8541,548.7944,2978.0
2021-08-17 10:15:00,554.41,554.6,553.91,554.49,5318.0,548.7053,548.8933,548.2104,548.7845,5318.0
2021-08-17 10:20:00,554.44,554.44,553.35,553.45,4625.0,548.735,548.735,547.6562,547.7552,4625.0
2021-08-17 10:25:00,553.66,554.34,553.47,554.34,3224.0,547.963,548.636,547.775,548.636,3224.0
2021-08-17 10:30:00,554.06,554.4,553.71,553.81,12660.0,548.3589,548.6954,548.0125,548.1115,12660.0
2021-08-17 10:35:00,553.96,554.13,553.55,553.98,1100.0,548.2599,548.4282,547.8541,548.2797,1100.0
2021-08-17 10:40:00,554.38,555.11,554.02,555.0,4479.0,548.6756,549.3981,548.3193,549.2892,4479.0
2021-08-17 10:45:00,554.88,555.49,554.78,555.15,3803.0,549.1704,549.7742,549.0715,549.4377,3803.0
2021-08-17 10:50:00,555.01,555.42,554.99,555.33,2123.0,549.2991,549.7049,549.2793,549.6158,2123.0
2021-08-17 10:55:00,555.23,555.46,554.85,555.46,2288.0,549.5168,549.7445,549.1408,549.7445,2288.0
2021-08-17 11:00:00,555.77,556.32,555.77,556.2,1850.0,550.0513,550.5956,550.0513,550.4769,1850.0
2021-08-17 11:05:00,556.03,556.03,555.13,555.41,3732.0,550.3086,550.3086,549.4179,549.695,3732.0
2021-08-17 11:10:00,555.22,555.7,555.17,555.7,1983.0,549.507,549.982,549.4575,549.982,1983.0
2021-08-17 11:15:00,556.09,556.09,555.35,556.02,1425.0,550.368,550.368,549.6356,550.2987,1425.0
2021-08-17 11:20:00,555.85,555.85,555.39,555.73,2219.0,550.1305,550.1305,549.6752,550.0117,2219.0
2021-08-17 11:25:00,555.71,555.71,555.14,555.43,1320.0,549.9919,549.9919,549.4278,549.7148,1320.0
2021-08-17 11:30:00,555.3,555.42,554.83,555.22,2910.0,549.5861,549.7049,549.121,549.507,2910.0
2021-08-17 11:35:00,555.26,555.54,554.45,554.59,1400.0,549.5465,549.8237,548.7449,548.8834,1400.0
2021-08-17 11:40:00,554.6,554.82,554.24,554.48,2535.0,548.8933,549.1111,548.537,548.7746,2535.0
2021-08-17 11:45:00,554.45,554.77,553.62,554.77,8707.0,548.7449,549.0616,547.9234,549.0616,8707.0
2021-08-17 11:50:00,554.64,554.65,553.9,554.33,7619.0,548.9329,548.9428,548.2005,548.6261,7619.0
2021-08-17 11:55:00,554.24,554.9,553.99,554.49,4690.0,548.537,549.1902,548.2896,548.7845,4690.0
2021-08-17 12:00:00,554.34,554.34,553.86,554.25,3701.0,548.636,548.636,548.1609,548.5469,3701.0
2021-08-17 12:05:00,554.42,554.66,554.2,554.38,1320.0,548.7152,548.9527,548.4974,548.6756,1320.0
2021-08-17 12:10:00,554.08,554.75,553.87,554.75,3739.0,548.3787,549.0418,548.1708,549.0418,3739.0
2021-08-17 12:15:00,554.64,554.66,553.43,553.57,6187.0,548.9329,548.9527,547.7354,547.8739,6187.0
2021-08-17 12:20:00,553.54,554.32,553.54,554.32,6250.0,547.8442,548.6162,547.8442,548.6162,6250.0
2021-08-17 12:25:00,554.13,554.71,554.1,554.71,900.0,548.4282,549.0022,548.3985,549.0022,900.0
2021-08-17 12:30:00,554.68,554.68,554.0,554.05,1497.0,548.9725,548.9725,548.2995,548.349,1497.0
2021-08-17 12:35:00,554.1,554.1,553.64,553.86,2400.0,548.3985,548.3985,547.9432,548.1609,2400.0
2021-08-17 12:40:00,553.83,553.87,553.24,553.81,2300.0,548.1313,548.1708,547.5473,548.1115,2300.0
2021-08-17 12:45:00,553.68,553.78,553.34,553.76,8948.0,547.9828,548.0818,547.6463,548.062,8948.0
2021-08-17 12:50:00,553.82,554.38,553.57,553.75,10716.0,548.1214,548.6756,547.8739,548.0521,10716.0
2021-08-17 12:55:00,553.55,553.98,553.4,553.65,4428.0,547.8541,548.2797,547.7057,547.9531,4428.0
2021-08-17 13:00:00,553.62,554.01,553.45,553.55,6340.0,547.9234,548.3094,547.7552,547.8541,6340.0
2021-08-17 13:05:00,553.43,553.46,553.02,553.22,2844.0,547.7354,547.7651,547.3296,547.5275,2844.0
2021-08-17 13:10:00,553.36,553.8,553.34,553.45,3901.0,547.6661,548.1016,547.6463,547.7552,3901.0
2021-08-17 13:15:00,553.31,553.31,552.11,552.19,6042.0,547.6166,547.6166,546.429,546.5081,6042.0
2021-08-17 13:20:00,552.35,552.75,552.32,552.4,2702.0,546.6665,547.0624,546.6368,546.716,2702.0
2021-08-17 13:25:00,552.44,553.48,552.37,553.31,4128.0,546.7556,547.7849,546.6863,547.6166,4128.0
2021-08-17 13:30:00,553.46,553.46,553.14,553.4,1345.0,547.7651,547.7651,547.4484,547.7057,1345.0
2021-08-17 13:35:00,553.56,553.56,552.93,553.19,2428.0,547.864,547.864,547.2405,547.4978,2428.0
2021-08-17 13:40:00,553.12,553.17,552.74,552.89,1500.0,547.4286,547.478,547.0525,547.2009,1500.0
2021-08-17 13:45:00,552.9,553.12,552.85,553.12,985.0,547.2108,547.4286,547.1613,547.4286,985.0
2021-08-17 13:50:00,552.97,553.38,552.9,553.16,2561.0,547.2801,547.6859,547.2108,547.4681,2561.0
2021-08-17 13:55:00,553.36,553.47,552.99,553.43,2199.0,547.6661,547.775,547.2999,547.7354,2199.0
2021-08-17 14:00:00,553.32,554.09,553.32,554.09,2600.0,547.6265,548.3886,547.6265,548.3886,2600.0
2021-08-17 14:05:00,554.08,554.23,553.86,553.93,3581.0,548.3787,548.5271,548.1609,548.2302,3581.0
2021-08-17 14:10:00,553.97,554.02,553.67,553.72,2059.0,548.2698,548.3193,547.9729,548.0224,2059.0
2021-08-17 14:15:00,554.07,554.07,553.34,553.34,1060.0,548.3688,548.3688,547.6463,547.6463,1060.0
2021-08-17 14:20:00,553.06,553.76,552.75,553.47,2236.0,547.3692,548.062,547.0624,547.775,2236.0
2021-08-17 14:25:00,553.83,553.84,552.92,553.0,5445.0,548.1313,548.1411,547.2306,547.3098,5445.0
2021-08-17 14:30:00,553.18,553.22,552.63,552.68,2405.0,547.4879,547.5275,546.9436,546.9931,2405.0
2021-08-17 14:35:00,552.66,552.66,552.16,552.43,1583.0,546.9733,546.9733,546.4784,546.7457,1583.0
2021-08-17 14:40:00,552.27,552.68,552.16,552.34,2991.0,546.5873,546.9931,546.4784,546.6566,2991.0
2021-08-17 14:45:00,552.46,553.26,552.46,553.02,2744.0,546.7753,547.5671,546.7753,547.3296,2744.0
2021-08-17 14:50:00,553.25,553.25,552.76,552.76,1896.0,547.5572,547.5572,547.0723,547.0723,1896.0
2021-08-17 14:55:00,553.0,553.91,553.0,553.91,1776.0,547.3098,548.2104,547.3098,548.2104,1776.0
2021-08-17 15:00:00,553.69,553.71,552.9,553.06,5490.0,547.9927,548.0125,547.2108,547.3692,5490.0
2021-08-17 15:05:00,553.14,554.29,553.14,554.29,3690.0,547.4484,548.5865,547.4484,548.5865,3690.0
2021-08-17 15:10:00,554.27,554.34,553.99,553.99,3239.0,548.5667,548.636,548.2896,548.2896,3239.0
2021-08-17 15:15:00,553.96,554.3,553.66,553.92,3670.0,548.2599,548.5964,547.963,548.2203,3670.0
2021-08-17 15:20:00,554.1,554.4,553.72,553.72,5635.0,548.3985,548.6954,548.0224,548.0224,5635.0
2021-08-17 15:25:00,553.83,553.84,553.26,553.54,3655.0,548.1313,548.1411,547.5671,547.8442,3655.0
2021-08-17 15:30:00,553.65,554.2,553.45,553.45,6306.0,547.9531,548.4974,547.7552,547.7552,6306.0
2021-08-17 15:35:00,553.44,553.71,553.31,553.39,4200.0,547.7453,548.0125,547.6166,547.6958,4200.0
2021-08-17 15:40:00,553.31,553.32,552.81,552.98,4656.0,547.6166,547.6265,547.1217,547.29,4656.0
2021-08-17 15:45:00,553.13,554.11,552.73,554.11,3640.0,547.4385,548.4084,547.0426,548.4084,3640.0
2021-08-17 15:50:00,554.28,554.98,554.15,554.53,13375.0,548.5766,549.2694,548.448,548.824,13375.0
2021-08-17 15:55:00,554.43,556.44,554.24,556.31,38923.0,548.7251,550.7144,548.537,550.5857,38923.0
2021-08-18 09:30:00,553.97,555.99,553.33,553.6,29162.0,548.2698,550.269,547.6364,547.9036,29162.0
2021-08-18 09:35:00,553.02,553.39,551.57,553.08,3058.0,547.3296,547.6958,545.8945,547.389,3058.0
2021-08-18 09:40:00,551.98,554.01,551.98,552.27,2016.0,546.3003,548.3094,546.3003,546.5873,2016.0
2021-08-18 09:45:00,553.25,554.39,552.87,554.15,4952.0,547.5572,548.6855,547.1811,548.448,4952.0
2021-08-18 09:50:00,554.39,554.39,552.99,552.99,1031.0,548.6855,548.6855,547.2999,547.2999,1031.0
2021-08-18 09:55:00,553.52,553.94,553.16,553.2,1420.0,547.8244,548.2401,547.4681,547.5077,1420.0
2021-08-18 10:00:00,552.8,552.87,551.87,551.87,1835.0,547.1119,547.1811,546.1914,546.1914,1835.0
2021-08-18 10:05:00,552.03,552.1,550.95,551.61,6563.0,546.3498,546.4191,545.2809,545.9341,6563.0
2021-08-18 10:10:00,551.77,553.11,551.77,553.11,2627.0,546.0924,547.4187,546.0924,547.4187,2627.0
2021-08-18 10:15:00,553.1,554.17,553.08,553.35,4334.0,547.4088,548.4678,547.389,547.6562,4334.0
2021-08-18 10:20:00,553.06,553.39,553.06,553.28,1711.0,547.3692,547.6958,547.3692,547.5869,1711.0
2021-08-18 10:25:00,553.28,553.47,552.3,553.04,5011.0,547.5869,547.775,546.617,547.3494,5011.0
2021-08-18 10:30:00,553.06,553.74,552.61,552.73,4184.0,547.3692,548.0422,546.9238,547.0426,4184.0
2021-08-18 10:35:00,552.45,552.69,551.27,551.27,2251.0,546.7655,547.003,545.5976,545.5976,2251.0
2021-08-18 10:40:00,551.41,551.71,550.83,550.83,2957.0,545.7362,546.0331,545.1621,545.1621,2957.0
2021-08-18 10:45:00,550.46,550.46,549.71,550.4,4484.0,544.7959,544.7959,544.0536,544.7365,4484.0
2021-08-18 10:50:00,550.5,550.97,549.84,549.96,1557.0,544.8355,545.3007,544.1823,544.3011,1557.0
2021-08-18 10:55:00,549.77,550.65,549.19,550.46,3601.0,544.113,544.984,543.539,544.7959,3601.0
2021-08-18 11:00:00,550.49,550.49,548.76,548.76,3891.0,544.8256,544.8256,543.1134,543.1134,3891.0
2021-08-18 11:05:00,549.18,550.48,549.16,550.42,6984.0,543.5291,544.8157,543.5093,544.7563,6984.0
2021-08-18 11:10:00,550.47,552.08,550.47,551.72,14163.0,544.8058,546.3993,544.8058,546.043,14163.0
2021-08-18 11:15:00,552.14,552.85,550.86,550.86,3689.0,546.4586,547.1613,545.1918,545.1918,3689.0
2021-08-18 11:20:00,550.92,551.69,550.82,551.34,5175.0,545.2512,546.0133,545.1522,545.6669,5175.0
2021-08-18 11:25:00,551.23,551.33,550.81,550.94,1508.0,545.558,545.657,545.1423,545.271,1508.0
2021-08-18 11:30:00,551.01,551.01,550.23,550.23,3204.0,545.3403,545.3403,544.5683,544.5683,3204.0
2021-08-18 11:35:00,550.14,550.81,549.79,550.81,1685.0,544.4792,545.1423,544.1328,545.1423,1685.0
2021-08-18 11:40:00,550.82,551.12,550.42,550.65,1269.0,545.1522,545.4491,544.7563,544.984,1269.0
2021-08-18 11:45:00,550.58,550.92,550.28,550.9,1400.0,544.9147,545.2512,544.6178,545.2314,1400.0
2021-08-18 11:50:00,550.61,550.84,550.42,550.46,1501.0,544.9444,545.172,544.7563,544.7959,1501.0
2021-08-18 11:55:00,550.6,550.85,549.81,549.88,3508.0,544.9345,545.1819,544.1526,544.2219,3508.0
2021-08-18 12:00:00,550.28,550.28,549.69,549.69,3835.0,544.6178,544.6178,544.0339,544.0339,3835.0
2021-08-18 12:05:00,550.04,550.97,549.79,550.8,5504.0,544.3803,545.3007,544.1328,545.1324,5504.0
2021-08-18 12:10:00,551.1,551.57,550.85,551.01,3229.0,545.4293,545.8945,545.1819,545.3403,3229.0
2021-08-18 12:15:00,550.78,551.46,550.78,551.46,1931.0,545.1126,545.7856,545.1126,545.7856,1931.0
2021-08-18 12:20:00,551.47,551.53,550.64,550.64,2458.0,545.7955,545.8549,544.9741,544.9741,2458.0
2021-08-18 12:25:00,550.38,550.77,550.18,550.18,3076.0,544.7168,545.1027,544.5188,544.5188,3076.0
2021-08-18 12:30:00,550.23,551.58,550.23,551.42,6055.0,544.5683,545.9044,544.5683,545.7461,6055.0
2021-08-18 12:35:00,551.52,551.57,550.32,550.76,5100.0,545.845,545.8945,544.6574,545.0928,5100.0
2021-08-18 12:40:00,550.45,550.74,550.39,550.39,1050.0,544.786,545.073,544.7266,544.7266,1050.0
2021-08-18 12:45:00,550.61,550.85,550.39,550.49,2926.0,544.9444,545.1819,544.7266,544.8256,2926.0
2021-08-18 12:50:00,550.34,550.34,549.97,549.97,1933.0,544.6772,544.6772,544.311,544.311,1933.0
2021-08-18 12:55:00,549.78,550.2,549.77,550.2,700.0,544.1229,544.5386,544.113,544.5386,700.0
2021-08-18 13:00:00,550.61,550.61,550.21,550.35,1209.0,544.9444,544.9444,544.5485,544.6871,1209.0
2021-08-18 13:05:00,550.29,550.6,550.18,550.39,833.0,544.6277,544.9345,544.5188,544.7266,833.0
2021-08-18 13:10:00,550.19,550.42,549.85,550.01,702.0,544.5287,544.7563,544.1922,544.3506,702.0
2021-08-18 13:15:00,550.04,550.08,549.45,549.49,2338.0,544.3803,544.4198,543.7963,543.8359,2338.0
2021-08-18 13:20:00,548.98,549.0,548.4,548.55,2400.0,543.3312,543.351,542.7571,542.9056,2400.0
2021-08-18 13:25:00,548.8,548.8,547.98,548.09,2462.0,543.153,543.153,542.3414,542.4503,2462.0
2021-08-18 13:30:00,548.06,548.52,547.6,548.4,5934.0,542.4206,542.8759,541.9654,542.7571,5934.0
2021-08-18 13:35:00,548.42,548.87,548.42,548.84,1550.0,542.7769,543.2223,542.7769,543.1926,1550.0
2021-08-18 13:40:00,548.84,549.16,548.74,549.16,1566.0,543.1926,543.5093,543.0936,543.5093,1566.0
2021-08-18 13:45:00,549.13,549.13,548.85,548.85,300.0,543.4796,543.4796,543.2025,543.2025,300.0
2021-08-18 13:50:00,549.0,549.36,549.0,549.12,817.0,543.351,543.7072,543.351,543.4697,817.0
2021-08-18 13:55:00,549.43,549.44,549.17,549.17,1071.0,543.7765,543.7864,543.5192,543.5192,1071.0
2021-08-18 14:00:00,549.06,549.26,548.81,549.21,6382.0,543.4103,543.6083,543.1629,543.5588,6382.0
2021-08-18 14:05:00,550.0,550.15,549.35,549.35,838.0,544.3407,544.4891,543.6974,543.6974,838.0
2021-08-18 14:10:00,549.71,549.71,548.13,548.4,3006.0,544.0536,544.0536,542.4899,542.7571,3006.0
2021-08-18 14:15:00,548.49,548.49,547.91,548.33,1450.0,542.8462,542.8462,542.2722,542.6878,1450.0
2021-08-18 14:20:00,548.73,548.73,548.06,548.26,6632.0,543.0837,543.0837,542.4206,542.6186,6632.0
2021-08-18 14:25:00,548.47,549.15,548.28,549.15,3263.0,542.8264,543.4994,542.6384,543.4994,3263.0
2021-08-18 14:30:00,549.27,549.44,549.15,549.17,1751.0,543.6182,543.7864,543.4994,543.5192,1751.0
2021-08-18 14:35:00,549.25,549.52,549.03,549.04,1347.0,543.5984,543.8656,543.3806,543.3905,1347.0
2021-08-18 14:40:00,548.9,548.9,548.23,548.54,1609.0,543.252,543.252,542.5889,542.8957,1609.0
2021-08-18 14:45:00,548.48,548.78,548.48,548.52,1111.0,542.8363,543.1332,542.8363,542.8759,1111.0
2021-08-18 14:50:00,548.7,548.86,548.15,548.21,2798.0,543.054,543.2124,542.5097,542.5691,2798.0
2021-08-18 14:55:00,548.6,549.51,548.6,549.41,2751.0,542.9551,543.8557,542.9551,543.7567,2751.0
2021-08-18 15:00:00,549.47,549.8,549.33,549.33,19220.0,543.8161,544.1427,543.6776,543.6776,19220.0
2021-08-18 15:05:00,549.1,549.14,549.0,549.0,553.0,543.4499,543.4895,543.351,543.351,553.0
2021-08-18 15:10:00,549.17,549.2,548.67,548.67,2847.0,543.5192,543.5489,543.0243,543.0243,2847.0
2021-08-18 15:15:00,548.35,548.69,547.83,548.29,4721.0,542.7076,543.0441,542.193,542.6483,4721.0
2021-08-18 15:20:00,548.4,548.48,547.86,547.86,1100.0,542.7571,542.8363,542.2227,542.2227,1100.0
2021-08-18 15:25:00,547.83,548.28,547.42,547.42,5882.0,542.193,542.6384,541.7872,541.7872,5882.0
2021-08-18 15:30:00,547.49,547.61,546.66,546.93,4271.0,541.8565,541.9753,541.035,541.3023,4271.0
2021-08-18 15:35:00,546.46,547.39,546.46,547.39,3930.0,540.8371,541.7575,540.8371,541.7575,3930.0
2021-08-18 15:40:00,547.33,548.14,547.07,548.13,3400.0,541.6981,542.4998,541.4408,542.4899,3400.0
2021-08-18 15:45:00,547.94,547.94,546.52,547.26,5205.0,542.3019,542.3019,540.8965,541.6289,5205.0
2021-08-18 15:50:00,546.97,546.97,545.66,546.1,12578.0,541.3418,541.3418,540.0453,540.4808,12578.0
2021-08-18 15:55:00,546.05,546.05,544.34,545.04,59407.0,540.4313,540.4313,538.7389,539.4317,59407.0
2021-08-19 09:30:00,544.04,546.29,542.38,546.29,28404.0,538.442,540.6688,536.7991,540.6688,28404.0
2021-08-19 09:35:00,545.76,547.46,545.08,546.43,11427.0,540.1443,541.8268,539.4713,540.8074,11427.0
2021-08-19 09:40:00,545.3,546.7,545.3,546.25,12627.0,539.689,541.0746,539.689,540.6292,12627.0
2021-08-19 09:45:00,546.44,546.96,545.65,546.96,2561.0,540.8173,541.3319,540.0354,541.3319,2561.0
2021-08-19 09:50:00,547.14,548.79,547.14,548.52,4112.0,541.5101,543.1431,541.5101,542.8759,4112.0
2021-08-19 09:55:00,548.45,549.29,548.14,548.67,4668.0,542.8066,543.638,542.4998,543.0243,4668.0
2021-08-19 10:00:00,548.52,550.67,548.52,549.1,6782.0,542.8759,545.0038,542.8759,543.4499,6782.0
2021-08-19 10:05:00,548.42,548.95,547.82,547.83,2081.0,542.7769,543.3015,542.1831,542.193,2081.0
2021-08-19 10:10:00,548.14,549.29,548.14,549.17,10994.0,542.4998,543.638,542.4998,543.5192,10994.0
2021-08-19 10:15:00,548.99,549.01,548.13,548.19,3272.0,543.3411,543.3608,542.4899,542.5493,3272.0
2021-08-19 10:20:00,548.02,549.06,548.01,548.93,4352.0,542.381,543.4103,542.3711,543.2817,4352.0
2021-08-19 10:25:00,548.68,549.68,548.42,549.65,4081.0,543.0342,544.024,542.7769,543.9943,4081.0
2021-08-19 10:30:00,549.66,550.3,549.66,550.29,2340.0,544.0042,544.6376,544.0042,544.6277,2340.0
2021-08-19 10:35:00,550.13,550.14,549.28,549.29,5128.0,544.4693,544.4792,543.6281,543.638,5128.0
2021-08-19 10:40:00,549.66,550.41,549.52,549.75,1887.0,544.0042,544.7464,543.8656,544.0932,1887.0
2021-08-19 10:45:00,549.95,550.35,549.79,549.92,3233.0,544.2912,544.6871,544.1328,544.2615,3233.0
2021-08-19 10:50:00,550.47,551.37,550.32,551.25,3312.0,544.8058,545.6966,544.6574,545.5778,3312.0
2021-08-19 10:55:00,552.17,553.18,552.17,553.15,3390.0,546.4883,547.4879,546.4883,547.4582,3390.0
2021-08-19 11:00:00,553.12,553.18,551.89,552.41,2906.0,547.4286,547.4879,546.2112,546.7259,2906.0
2021-08-19 11:05:00,552.85,553.09,551.94,552.09,2804.0,547.1613,547.3989,546.2607,546.4092,2804.0
2021-08-19 11:10:00,552.15,552.64,552.12,552.24,6459.0,546.4685,546.9535,546.4388,546.5576,6459.0
2021-08-19 11:15:00,551.94,552.42,551.8,552.31,3981.0,546.2607,546.7358,546.1221,546.6269,3981.0
2021-08-19 11:20:00,552.1,552.84,551.75,552.84,5410.0,546.4191,547.1514,546.0727,547.1514,5410.0
2021-08-19 11:25:00,552.9,552.9,552.02,552.21,1815.0,547.2108,547.2108,546.3399,546.5279,1815.0
2021-08-19 11:30:00,552.21,552.39,551.64,551.73,1968.0,546.5279,546.7061,545.9638,546.0529,1968.0
2021-08-19 11:35:00,551.99,552.51,551.92,552.38,1503.0,546.3102,546.8248,546.2409,546.6962,1503.0
2021-08-19 11:40:00,552.27,552.87,552.17,552.68,5449.0,546.5873,547.1811,546.4883,546.9931,5449.0
2021-08-19 11:45:00,552.84,553.38,552.62,553.17,3793.0,547.1514,547.6859,546.9337,547.478,3793.0
2021-08-19 11:50:00,553.21,553.38,552.97,553.15,2944.0,547.5176,547.6859,547.2801,547.4582,2944.0
2021-08-19 11:55:00,553.01,553.99,553.01,553.54,4450.0,547.3197,548.2896,547.3197,547.8442,4450.0
2021-08-19 12:00:00,553.79,554.27,553.56,553.57,2885.0,548.0917,548.5667,547.864,547.8739,2885.0
2021-08-19 12:05:00,553.27,553.32,552.44,552.44,1254.0,547.577,547.6265,546.7556,546.7556,1254.0
2021-08-19 12:10:00,552.5,552.5,551.72,551.72,2023.0,546.8149,546.8149,546.043,546.043,2023.0
2021-08-19 12:15:00,551.83,552.0,551.49,551.86,2822.0,546.1518,546.3201,545.8153,546.1815,2822.0
2021-08-19 12:20:00,551.98,552.09,551.11,551.11,1793.0,546.3003,546.4092,545.4392,545.4392,1793.0
2021-08-19 12:25:00,551.32,551.35,551.13,551.32,1360.0,545.6471,545.6768,545.459,545.6471,1360.0
2021-08-19 12:30:00,551.31,551.52,551.11,551.32,2100.0,545.6372,545.845,545.4392,545.6471,2100.0
2021-08-19 12:35:00,551.32,551.59,551.24,551.41,2048.0,545.6471,545.9143,545.5679,545.7362,2048.0
2021-08-19 12:40:00,551.21,551.86,551.18,551.81,1942.0,545.5382,546.1815,545.5085,546.132,1942.0
2021-08-19 12:45:00,551.33,551.34,550.77,550.97,2263.0,545.657,545.6669,545.1027,545.3007,2263.0
2021-08-19 12:50:00,550.98,551.13,550.56,551.13,2502.0,545.3106,545.459,544.8949,545.459,2502.0
2021-08-19 12:55:00,551.35,551.41,550.85,551.13,2020.0,545.6768,545.7362,545.1819,545.459,2020.0
2021-08-19 13:00:00,550.75,551.06,550.52,550.63,1801.0,545.0829,545.3898,544.8553,544.9642,1801.0
2021-08-19 13:05:00,550.64,550.79,550.12,550.26,2609.0,544.9741,545.1225,544.4594,544.598,2609.0
2021-08-19 13:10:00,550.25,551.1,550.23,550.93,3032.0,544.5881,545.4293,544.5683,545.2611,3032.0
2021-08-19 13:15:00,551.06,551.24,550.74,550.74,2002.0,545.3898,545.5679,545.073,545.073,2002.0
2021-08-19 13:20:00,551.01,551.52,550.89,550.89,2038.0,545.3403,545.845,545.2215,545.2215,2038.0
2021-08-19 13:25:00,550.97,551.14,550.65,551.14,3893.0,545.3007,545.4689,544.984,545.4689,3893.0
2021-08-19 13:30:00,550.92,550.92,549.83,550.18,3806.0,545.2512,545.2512,544.1724,544.5188,3806.0
2021-08-19 13:35:00,550.18,550.86,550.18,550.86,10120.0,544.5188,545.1918,544.5188,545.1918,10120.0
2021-08-19 13:40:00,551.12,551.18,550.26,550.62,3572.0,545.4491,545.5085,544.598,544.9543,3572.0
2021-08-19 13:45:00,550.74,551.01,550.74,550.99,1997.0,545.073,545.3403,545.073,545.3205,1997.0
2021-08-19 13:50:00,550.84,551.24,550.84,550.96,1316.0,545.172,545.5679,545.172,545.2908,1316.0
2021-08-19 13:55:00,551.08,551.08,550.44,550.73,1475.0,545.4095,545.4095,544.7761,545.0632,1475.0
2021-08-19 14:00:00,550.76,550.96,549.62,550.02,3206.0,545.0928,545.2908,543.9646,544.3605,3206.0
2021-08-19 14:05:00,550.01,550.74,549.84,550.0,4016.0,544.3506,545.073,544.1823,544.3407,4016.0
2021-08-19 14:10:00,550.26,550.5,550.26,550.5,1004.0,544.598,544.8355,544.598,544.8355,1004.0
2021-08-19 14:15:00,550.38,550.76,550.38,550.57,3207.0,544.7168,545.0928,544.7168,544.9048,3207.0
2021-08-19 14:20:00,550.51,550.77,550.12,550.77,5064.0,544.8454,545.1027,544.4594,545.1027,5064.0
2021-08-19 14:25:00,551.28,551.44,550.42,550.43,2584.0,545.6075,545.7658,544.7563,544.7662,2584.0
2021-08-19 14:30:00,550.66,550.66,549.83,550.29,2260.0,544.9939,544.9939,544.1724,544.6277,2260.0
2021-08-19 14:35:00,550.72,551.79,550.72,551.5,3266.0,545.0533,546.1122,545.0533,545.8252,3266.0
2021-08-19 14:40:00,551.23,551.61,551.15,551.48,1964.0,545.558,545.9341,545.4788,545.8054,1964.0
2021-08-19 14:45:00,551.5,551.77,551.29,551.74,2976.0,545.8252,546.0924,545.6174,546.0628,2976.0
2021-08-19 14:50:00,551.53,552.25,551.19,552.06,5390.0,545.8549,546.5675,545.5184,546.3795,5390.0
2021-08-19 14:55:00,552.02,552.52,551.99,552.12,3901.0,546.3399,546.8347,546.3102,546.4388,3901.0
2021-08-19 15:00:00,552.26,552.9,552.26,552.85,11084.0,546.5774,547.2108,546.5774,547.1613,11084.0
2021-08-19 15:05:00,552.85,553.0,552.35,552.86,3083.0,547.1613,547.3098,546.6665,547.1712,3083.0
2021-08-19 15:10:00,553.02,553.03,551.91,552.3,6324.0,547.3296,547.3395,546.231,546.617,6324.0
2021-08-19 15:15:00,552.35,552.66,552.15,552.33,2749.0,546.6665,546.9733,546.4685,546.6467,2749.0
2021-08-19 15:20:00,552.33,552.78,552.31,552.53,3009.0,546.6467,547.0921,546.6269,546.8446,3009.0
2021-08-19 15:25:00,552.71,552.71,552.04,552.04,2912.0,547.0228,547.0228,546.3597,546.3597,2912.0
2021-08-19 15:30:00,552.22,552.41,551.95,552.08,9699.0,546.5378,546.7259,546.2706,546.3993,9699.0
2021-08-19 15:35:00,552.2,552.2,551.54,551.88,4642.0,546.518,546.518,545.8648,546.2013,4642.0
2021-08-19 15:40:00,551.72,551.72,550.9,551.14,3348.0,546.043,546.043,545.2314,545.4689,3348.0
2021-08-19 15:45:00,551.53,551.69,550.7,551.69,7233.0,545.8549,546.0133,545.0335,546.0133,7233.0
2021-08-19 15:50:00,551.71,552.16,551.42,551.6,15034.0,546.0331,546.4784,545.7461,545.9242,15034.0
2021-08-19 15:55:00,551.52,552.12,551.13,551.87,18518.0,545.845,546.4388,545.459,546.1914,18518.0
2021-08-20 09:30:00,552.28,554.39,550.42,553.32,30754.0,546.5972,548.6855,544.7563,547.6265,30754.0
2021-08-20 09:35:00,553.3,555.0,552.22,553.91,8130.0,547.6067,549.2892,546.5378,548.2104,8130.0
2021-08-20 09:40:00,553.59,555.65,553.59,555.65,5764.0,547.8937,549.9325,547.8937,549.9325,5764.0
2021-08-20 09:45:00,555.98,556.19,554.46,555.02,4300.0,550.2591,550.467,548.7548,549.309,4300.0
2021-08-20 09:50:00,555.0,556.26,554.68,555.86,5443.0,549.2892,550.5362,548.9725,550.1404,5443.0
2021-08-20 09:55:00,556.04,557.23,555.84,556.93,6936.0,550.3185,551.4963,550.1206,551.1994,6936.0
2021-08-20 10:00:00,556.85,557.01,555.76,556.96,11261.0,551.1202,551.2785,550.0414,551.229,11261.0
2021-08-20 10:05:00,557.28,557.28,556.01,556.96,39929.0,551.5458,551.5458,550.2888,551.229,39929.0
2021-08-20 10:10:00,557.0,557.99,556.6,556.78,3300.0,551.2686,552.2484,550.8728,551.0509,3300.0
2021-08-20 10:15:00,556.79,557.05,556.19,556.82,7826.0,551.0608,551.3181,550.467,551.0905,7826.0
2021-08-20 10:20:00,556.83,557.82,556.5,556.93,13702.0,551.1004,552.0802,550.7738,551.1994,13702.0
2021-08-20 10:25:00,556.64,556.67,555.85,556.67,6212.0,550.9123,550.942,550.1305,550.942,6212.0
2021-08-20 10:30:00,556.38,556.51,555.77,555.98,12286.0,550.655,550.7837,550.0513,550.2591,12286.0
2021-08-20 10:35:00,556.22,556.98,556.14,556.44,4122.0,550.4967,551.2488,550.4175,550.7144,4122.0
2021-08-20 10:40:00,556.53,556.54,555.9,556.13,9186.0,550.8035,550.8134,550.18,550.4076,9186.0
2021-08-20 10:45:00,556.18,556.58,555.9,556.15,5792.0,550.4571,550.853,550.18,550.4274,5792.0
2021-08-20 10:50:00,556.0,556.22,554.9,555.36,6472.0,550.2789,550.4967,549.1902,549.6455,6472.0
2021-08-20 10:55:00,555.5,556.02,555.5,555.57,2810.0,549.7841,550.2987,549.7841,549.8533,2810.0
2021-08-20 11:00:00,555.88,556.0,555.25,555.33,2705.0,550.1602,550.2789,549.5366,549.6158,2705.0
2021-08-20 11:05:00,555.35,555.36,554.41,554.58,2042.0,549.6356,549.6455,548.7053,548.8735,2042.0
2021-08-20 11:10:00,554.57,554.57,553.9,554.3,2464.0,548.8636,548.8636,548.2005,548.5964,2464.0
2021-08-20 11:15:00,554.3,554.36,553.59,554.08,3084.0,548.5964,548.6558,547.8937,548.3787,3084.0
2021-08-20 11:20:00,554.05,554.12,553.68,554.01,2711.0,548.349,548.4183,547.9828,548.3094,2711.0
2021-08-20 11:25:00,554.16,554.44,553.87,553.88,936.0,548.4579,548.735,548.1708,548.1807,936.0
2021-08-20 11:30:00,553.69,554.44,553.47,554.44,2362.0,547.9927,548.735,547.775,548.735,2362.0
2021-08-20 11:35:00,554.89,554.89,554.23,554.24,1905.0,549.1803,549.1803,548.5271,548.537,1905.0
2021-08-20 11:40:00,554.43,554.91,554.08,554.21,3139.0,548.7251,549.2001,548.3787,548.5073,3139.0
2021-08-20 11:45:00,554.36,555.11,554.36,554.91,1001.0,548.6558,549.3981,548.6558,549.2001,1001.0
2021-08-20 11:50:00,555.02,555.14,554.62,554.8,1300.0,549.309,549.4278,548.9131,549.0913,1300.0
2021-08-20 11:55:00,554.84,554.99,554.84,554.88,871.0,549.1309,549.2793,549.1309,549.1704,871.0
2021-08-20 12:00:00,554.8,555.19,554.55,555.19,3334.0,549.0913,549.4773,548.8438,549.4773,3334.0
2021-08-20 12:05:00,555.42,555.5,554.8,554.94,4298.0,549.7049,549.7841,549.0913,549.2298,4298.0
2021-08-20 12:10:00,554.86,554.89,554.36,554.36,2600.0,549.1507,549.1803,548.6558,548.6558,2600.0
2021-08-20 12:15:00,554.71,555.09,554.71,554.82,843.0,549.0022,549.3783,549.0022,549.1111,843.0
2021-08-20 12:20:00,555.33,555.86,555.32,555.86,1179.0,549.6158,550.1404,549.6059,550.1404,1179.0
2021-08-20 12:25:00,555.85,555.85,555.09,555.1,4300.0,550.1305,550.1305,549.3783,549.3882,4300.0
2021-08-20 12:30:00,555.2,555.28,554.77,554.77,12947.0,549.4872,549.5663,549.0616,549.0616,12947.0
2021-08-20 12:35:00,554.62,554.77,554.56,554.77,1100.0,548.9131,549.0616,548.8537,549.0616,1100.0
2021-08-20 12:40:00,554.93,555.18,554.93,555.18,2563.0,549.2199,549.4674,549.2199,549.4674,2563.0
2021-08-20 12:45:00,555.06,555.27,554.87,554.87,1602.0,549.3486,549.5564,549.1606,549.1606,1602.0
2021-08-20 12:50:00,554.52,554.81,554.33,554.67,2175.0,548.8142,549.1012,548.6261,548.9626,2175.0
2021-08-20 12:55:00,554.57,554.63,554.52,554.57,717.0,548.8636,548.923,548.8142,548.8636,717.0
2021-08-20 13:00:00,554.51,554.52,554.05,554.05,1168.0,548.8043,548.8142,548.349,548.349,1168.0
2021-08-20 13:05:00,554.2,554.21,553.98,553.98,1280.0,548.4974,548.5073,548.2797,548.2797,1280.0
2021-08-20 13:10:00,554.13,554.48,554.1,554.19,1350.0,548.4282,548.7746,548.3985,548.4875,1350.0
2021-08-20 13:15:00,554.34,554.52,554.13,554.52,1062.0,548.636,548.8142,548.4282,548.8142,1062.0
2021-08-20 13:20:00,554.51,554.9,554.41,554.9,1130.0,548.8043,549.1902,548.7053,549.1902,1130.0
2021-08-20 13:25:00,554.86,554.89,554.69,554.88,1613.0,549.1507,549.1803,548.9824,549.1704,1613.0
2021-08-20 13:30:00,555.1,555.21,554.86,554.86,1673.0,549.3882,549.4971,549.1507,549.1507,1673.0
2021-08-20 13:35:00,554.71,554.94,554.48,554.82,1626.0,549.0022,549.2298,548.7746,549.1111,1626.0
2021-08-20 13:40:00,554.87,554.87,554.84,554.84,300.0,549.1606,549.1606,549.1309,549.1309,300.0
2021-08-20 13:45:00,554.81,554.81,554.06,554.06,2255.0,549.1012,549.1012,548.3589,548.3589,2255.0
2021-08-20 13:50:00,554.27,554.3,553.95,554.13,988.0,548.5667,548.5964,548.25,548.4282,988.0
2021-08-20 13:55:00,554.14,554.9,554.14,554.9,3047.0,548.4381,549.1902,548.4381,549.1902,3047.0
2021-08-20 14:00:00,554.97,554.97,554.5,554.93,4010.0,549.2595,549.2595,548.7944,549.2199,4010.0
2021-08-20 14:05:00,554.98,555.04,554.91,555.04,1723.0,549.2694,549.3288,549.2001,549.3288,1723.0
2021-08-20 14:10:00,555.11,555.28,555.03,555.14,1045.0,549.3981,549.5663,549.3189,549.4278,1045.0
2021-08-20 14:15:00,555.17,555.18,554.86,555.0,1200.0,549.4575,549.4674,549.1507,549.2892,1200.0
2021-08-20 14:20:00,554.75,554.75,554.46,554.46,3461.0,549.0418,549.0418,548.7548,548.7548,3461.0
2021-08-20 14:25:00,554.41,554.91,554.25,554.8,1348.0,548.7053,549.2001,548.5469,549.0913,1348.0
2021-08-20 14:30:00,554.58,554.67,554.54,554.67,1000.0,548.8735,548.9626,548.8339,548.9626,1000.0
2021-08-20 14:35:00,554.6,554.65,554.02,554.59,2156.0,548.8933,548.9428,548.3193,548.8834,2156.0
2021-08-20 14:40:00,554.59,555.27,554.44,555.01,3546.0,548.8834,549.5564,548.735,549.2991,3546.0
2021-08-20 14:45:00,555.01,555.09,554.87,554.98,3600.0,549.2991,549.3783,549.1606,549.2694,3600.0
2021-08-20 14:50:00,555.0,555.09,554.68,554.81,2549.0,549.2892,549.3783,548.9725,549.1012,2549.0
2021-08-20 14:55:00,555.02,555.14,554.96,555.14,2100.0,549.309,549.4278,549.2496,549.4278,2100.0
2021-08-20 15:00:00,554.85,555.39,554.85,555.21,4965.0,549.1408,549.6752,549.1408,549.4971,4965.0
2021-08-20 15:05:00,555.2,555.66,555.14,555.64,2517.0,549.4872,549.9424,549.4278,549.9226,2517.0
2021-08-20 15:10:00,555.69,555.69,555.37,555.48,4680.0,549.9721,549.9721,549.6554,549.7643,4680.0
2021-08-20 15:15:00,555.43,555.57,555.18,555.52,4654.0,549.7148,549.8533,549.4674,549.8039,4654.0
2021-08-20 15:20:00,555.46,555.82,555.41,555.75,3343.0,549.7445,550.1008,549.695,550.0315,3343.0
2021-08-20 15:25:00,555.81,555.85,555.26,555.59,2473.0,550.0909,550.1305,549.5465,549.8731,2473.0
2021-08-20 15:30:00,555.57,556.0,555.48,556.0,5941.0,549.8533,550.2789,549.7643,550.2789,5941.0
2021-08-20 15:35:00,556.05,556.2,555.89,556.0,9390.0,550.3284,550.4769,550.1701,550.2789,9390.0
2021-08-20 15:40:00,555.94,556.11,555.85,556.04,12611.0,550.2195,550.3878,550.1305,550.3185,12611.0
2021-08-20 15:45:00,555.98,556.03,555.37,555.48,19791.0,550.2591,550.3086,549.6554,549.7643,19791.0
2021-08-20 15:50:00,555.73,556.12,555.69,555.9,16021.0,550.0117,550.3977,549.9721,550.18,16021.0
2021-08-20 15:55:00,555.86,555.86,554.85,554.99,66675.0,550.1404,550.1404,549.1408,549.2793,66675.0
2021-08-23 09:30:00,557.7,557.7,555.55,555.95,22768.0,551.9614,551.9614,549.8336,550.2294,22768.0
2021-08-23 09:35:00,556.19,557.6,555.95,557.3,3685.0,550.467,551.8625,550.2294,551.5655,3685.0
2021-08-23 09:40:00,557.06,557.71,556.29,557.14,6739.0,551.328,551.9713,550.5659,551.4072,6739.0
2021-08-23 09:45:00,557.06,558.85,557.06,558.57,6951.0,551.328,553.0996,551.328,552.8225,6951.0
2021-08-23 09:50:00,558.4,558.4,557.01,557.74,13375.0,552.6542,552.6542,551.2785,552.001,13375.0
2021-08-23 09:55:00,557.46,558.06,555.0,555.83,7328.0,551.7239,552.3177,549.2892,550.1107,7328.0
2021-08-23 10:00:00,555.91,558.49,555.82,558.49,5080.0,550.1899,552.7433,550.1008,552.7433,5080.0
2021-08-23 10:05:00,558.47,559.84,558.23,559.74,18013.0,552.7235,554.0794,552.486,553.9804,18013.0
2021-08-23 10:10:00,559.89,559.89,558.14,558.25,4403.0,554.1289,554.1289,552.3969,552.5058,4403.0
2021-08-23 10:15:00,558.41,559.23,557.78,559.23,18322.0,552.6641,553.4757,552.0406,553.4757,18322.0
2021-08-23 10:20:00,559.23,560.55,559.23,559.77,12199.0,553.4757,554.7821,553.4757,554.0101,12199.0
2021-08-23 10:25:00,559.82,560.52,559.8,560.0,6221.0,554.0596,554.7524,554.0398,554.2378,6221.0
2021-08-23 10:30:00,560.08,560.33,559.8,560.13,3493.0,554.3169,554.5644,554.0398,554.3664,3493.0
2021-08-23 10:35:00,560.12,560.12,559.33,559.41,9699.0,554.3565,554.3565,553.5747,553.6538,9699.0
2021-08-23 10:40:00,559.38,559.39,558.72,559.04,17892.0,553.6241,553.634,552.9709,553.2876,17892.0
2021-08-23 10:45:00,558.87,559.52,558.73,558.88,3883.0,553.1194,553.7627,552.9808,553.1293,3883.0
2021-08-23 10:50:00,558.96,559.04,558.38,558.67,4628.0,553.2085,553.2876,552.6344,552.9215,4628.0
2021-08-23 10:55:00,558.56,559.07,558.27,558.73,3629.0,552.8126,553.3173,552.5256,552.9808,3629.0
2021-08-23 11:00:00,558.67,559.49,558.66,559.11,6422.0,552.9215,553.733,552.9116,553.3569,6422.0
2021-08-23 11:05:00,559.23,560.03,559.07,559.54,3684.0,553.4757,554.2675,553.3173,553.7825,3684.0
2021-08-23 11:10:00,559.41,560.55,559.32,560.55,4406.0,553.6538,554.7821,553.5648,554.7821,4406.0
2021-08-23 11:15:00,560.47,560.7,559.57,559.98,3004.0,554.7029,554.9306,553.8122,554.218,3004.0
2021-08-23 11:20:00,559.83,560.13,559.51,560.13,3277.0,554.0695,554.3664,553.7528,554.3664,3277.0
2021-08-23 11:25:00,559.97,559.97,559.12,559.44,4100.0,554.2081,554.2081,553.3668,553.6835,4100.0
2021-08-23 11:30:00,559.52,559.92,558.97,559.92,27423.0,553.7627,554.1586,553.2184,554.1586,27423.0
2021-08-23 11:35:00,560.13,560.25,559.62,559.64,3700.0,554.3664,554.4852,553.8617,553.8815,3700.0
2021-08-23 11:40:00,559.59,559.6,558.95,559.04,2373.0,553.832,553.8419,553.1986,553.2876,2373.0
2021-08-23 11:45:00,558.98,559.06,558.51,558.89,6400.0,553.2283,553.3074,552.7631,553.1392,6400.0
2021-08-23 11:50:00,558.88,559.0,558.39,558.62,4400.0,553.1293,553.2481,552.6443,552.872,4400.0
2021-08-23 11:55:00,558.42,559.13,558.27,558.45,2860.0,552.674,553.3767,552.5256,552.7037,2860.0
2021-08-23 12:00:00,558.48,558.58,558.12,558.12,1300.0,552.7334,552.8324,552.3771,552.3771,1300.0
2021-08-23 12:05:00,557.91,558.28,557.73,558.07,2001.0,552.1693,552.5355,551.9911,552.3276,2001.0
2021-08-23 12:10:00,558.09,558.37,557.65,557.65,8952.0,552.3474,552.6245,551.9119,551.9119,8952.0
2021-08-23 12:15:00,557.77,557.89,557.49,557.62,3110.0,552.0307,552.1495,551.7536,551.8823,3110.0
2021-08-23 12:20:00,557.49,557.84,557.22,557.22,4325.0,551.7536,552.1,551.4864,551.4864,4325.0
2021-08-23 12:25:00,557.03,557.06,556.23,556.36,2972.0,551.2983,551.328,550.5066,550.6352,2972.0
2021-08-23 12:30:00,556.54,557.05,556.49,556.62,4699.0,550.8134,551.3181,550.7639,550.8925,4699.0
2021-08-23 12:35:00,556.85,556.85,556.21,556.21,2755.0,551.1202,551.1202,550.4868,550.4868,2755.0
2021-08-23 12:40:00,556.15,556.29,555.64,555.64,4265.0,550.4274,550.5659,549.9226,549.9226,4265.0
2021-08-23 12:45:00,555.82,555.84,555.55,555.83,3930.0,550.1008,550.1206,549.8336,550.1107,3930.0
2021-08-23 12:50:00,555.59,556.13,555.35,556.04,3521.0,549.8731,550.4076,549.6356,550.3185,3521.0
2021-08-23 12:55:00,555.89,556.4,555.68,556.36,4914.0,550.1701,550.6748,549.9622,550.6352,4914.0
2021-08-23 13:00:00,556.46,556.73,556.26,556.48,2444.0,550.7342,551.0014,550.5362,550.754,2444.0
2021-08-23 13:05:00,556.14,556.16,555.89,556.16,2367.0,550.4175,550.4373,550.1701,550.4373,2367.0
2021-08-23 13:10:00,555.94,556.39,555.89,556.23,1700.0,550.2195,550.6649,550.1701,550.5066,1700.0
2021-08-23 13:15:00,555.89,556.1,555.25,555.33,4711.0,550.1701,550.3779,549.5366,549.6158,4711.0
2021-08-23 13:20:00,555.09,555.15,554.39,554.39,3572.0,549.3783,549.4377,548.6855,548.6855,3572.0
2021-08-23 13:25:00,554.22,554.54,553.97,554.42,5166.0,548.5172,548.8339,548.2698,548.7152,5166.0
2021-08-23 13:30:00,554.22,554.34,554.01,554.29,1500.0,548.5172,548.636,548.3094,548.5865,1500.0
2021-08-23 13:35:00,554.17,554.27,553.88,554.19,1772.0,548.4678,548.5667,548.1807,548.4875,1772.0
2021-08-23 13:40:00,554.49,554.6,553.64,553.8,3697.0,548.7845,548.8933,547.9432,548.1016,3697.0
2021-08-23 13:45:00,553.95,554.03,553.75,553.75,3973.0,548.25,548.3292,548.0521,548.0521,3973.0
2021-08-23 13:50:00,554.06,554.06,553.67,553.77,3218.0,548.3589,548.3589,547.9729,548.0719,3218.0
2021-08-23 13:55:00,553.9,554.0,553.16,553.16,8074.0,548.2005,548.2995,547.4681,547.4681,8074.0
2021-08-23 14:00:00,553.16,553.86,553.16,553.85,4978.0,547.4681,548.1609,547.4681,548.151,4978.0
2021-08-23 14:05:00,553.89,554.67,553.79,554.37,9923.0,548.1906,548.9626,548.0917,548.6657,9923.0
2021-08-23 14:10:00,554.26,554.26,553.52,553.83,3197.0,548.5568,548.5568,547.8244,548.1313,3197.0
2021-08-23 14:15:00,553.95,554.21,553.62,553.62,1654.0,548.25,548.5073,547.9234,547.9234,1654.0
2021-08-23 14:20:00,553.86,554.11,553.4,553.73,6269.0,548.1609,548.4084,547.7057,548.0323,6269.0
2021-08-23 14:25:00,553.66,553.79,553.44,553.56,2332.0,547.963,548.0917,547.7453,547.864,2332.0
2021-08-23 14:30:00,553.55,553.73,553.01,553.69,11845.0,547.8541,548.0323,547.3197,547.9927,11845.0
2021-08-23 14:35:00,553.79,553.79,552.86,553.26,8678.0,548.0917,548.0917,547.1712,547.5671,8678.0
2021-08-23 14:40:00,553.19,553.69,553.18,553.48,1460.0,547.4978,547.9927,547.4879,547.7849,1460.0
2021-08-23 14:45:00,553.32,553.48,552.49,552.86,11328.0,547.6265,547.7849,546.805,547.1712,11328.0
2021-08-23 14:50:00,552.88,553.94,552.87,553.81,6279.0,547.191,548.2401,547.1811,548.1115,6279.0
2021-08-23 14:55:00,553.89,554.45,553.85,554.23,5313.0,548.1906,548.7449,548.151,548.5271,5313.0
2021-08-23 15:00:00,554.13,554.86,554.03,554.22,7439.0,548.4282,549.1507,548.3292,548.5172,7439.0
2021-08-23 15:05:00,554.2,554.31,553.95,554.09,8799.0,548.4974,548.6063,548.25,548.3886,8799.0
2021-08-23 15:10:00,553.82,554.13,553.44,553.77,6446.0,548.1214,548.4282,547.7453,548.0719,6446.0
2021-08-23 15:15:00,553.93,554.27,553.71,553.72,3417.0,548.2302,548.5667,548.0125,548.0224,3417.0
2021-08-23 15:20:00,553.64,554.04,553.31,554.0,5048.0,547.9432,548.3391,547.6166,548.2995,5048.0
2021-08-23 15:25:00,553.93,554.25,553.78,553.92,5634.0,548.2302,548.5469,548.0818,548.2203,5634.0
2021-08-23 15:30:00,553.8,554.12,553.72,553.97,7929.0,548.1016,548.4183,548.0224,548.2698,7929.0
2021-08-23 15:35:00,553.86,553.86,552.96,553.26,13611.0,548.1609,548.1609,547.2702,547.5671,13611.0
2021-08-23 15:40:00,553.28,553.44,552.27,552.29,17286.0,547.5869,547.7453,546.5873,546.6071,17286.0
2021-08-23 15:45:00,552.25,553.0,552.12,552.98,23947.0,546.5675,547.3098,546.4388,547.29,23947.0
2021-08-23 15:50:00,552.97,553.78,552.12,552.62,30194.0,547.2801,548.0818,546.4388,546.9337,30194.0
2021-08-23 15:55:00,552.62,552.72,551.5,552.58,74859.0,546.9337,547.0327,545.8252,546.8941,74859.0
2021-08-24 09:30:00,554.33,554.33,548.78,550.1,62982.0,548.6261,548.6261,543.1332,544.4396,62982.0
2021-08-24 09:35:00,549.36,550.42,548.71,549.22,19301.0,543.7072,544.7563,543.0639,543.5687,19301.0
2021-08-24 09:40:00,549.25,549.56,548.29,548.44,5072.0,543.5984,543.9052,542.6483,542.7967,5072.0
2021-08-24 09:45:00,549.29,550.0,549.05,549.55,5138.0,543.638,544.3407,543.4004,543.8953,5138.0
2021-08-24 09:50:00,550.16,550.16,549.06,549.72,13698.0,544.499,544.499,543.4103,544.0635,13698.0
2021-08-24 09:55:00,549.88,551.03,549.14,550.05,30639.0,544.2219,545.3601,543.4895,544.3901,30639.0
2021-08-24 10:00:00,550.07,552.22,549.91,551.83,16710.0,544.4099,546.5378,544.2516,546.1518,16710.0
2021-08-24 10:05:00,552.21,552.74,551.32,552.15,11591.0,546.5279,547.0525,545.6471,546.4685,11591.0
2021-08-24 10:10:00,552.17,552.52,551.37,551.83,3970.0,546.4883,546.8347,545.6966,546.1518,3970.0
2021-08-24 10:15:00,552.09,552.74,552.02,552.53,4290.0,546.4092,547.0525,546.3399,546.8446,4290.0
2021-08-24 10:20:00,552.39,553.05,552.34,552.7,4150.0,546.7061,547.3593,546.6566,547.0129,4150.0
2021-08-24 10:25:00,552.7,552.96,551.76,551.96,2762.0,547.0129,547.2702,546.0826,546.2805,2762.0
2021-08-24 10:30:00,551.84,552.27,551.07,551.85,17923.0,546.1617,546.5873,545.3997,546.1716,17923.0
2021-08-24 10:35:00,551.86,552.29,551.34,551.97,5137.0,546.1815,546.6071,545.6669,546.2904,5137.0
2021-08-24 10:40:00,552.0,552.03,551.17,551.25,3302.0,546.3201,546.3498,545.4986,545.5778,3302.0
2021-08-24 10:45:00,551.23,551.85,551.18,551.51,9965.0,545.558,546.1716,545.5085,545.8351,9965.0
2021-08-24 10:50:00,551.46,551.68,551.07,551.42,4584.0,545.7856,546.0034,545.3997,545.7461,4584.0
2021-08-24 10:55:00,551.55,552.16,551.5,551.85,4004.0,545.8747,546.4784,545.8252,546.1716,4004.0
2021-08-24 11:00:00,551.92,552.82,551.83,552.21,4092.0,546.2409,547.1316,546.1518,546.5279,4092.0
2021-08-24 11:05:00,552.25,552.6,552.25,552.45,3015.0,546.5675,546.9139,546.5675,546.7655,3015.0
2021-08-24 11:10:00,552.24,552.62,551.89,552.62,3405.0,546.5576,546.9337,546.2112,546.9337,3405.0
2021-08-24 11:15:00,552.63,552.9,552.41,552.76,3023.0,546.9436,547.2108,546.7259,547.0723,3023.0
2021-08-24 11:20:00,552.83,553.5,552.8,553.35,2249.0,547.1415,547.8046,547.1119,547.6562,2249.0
2021-08-24 11:25:00,553.23,553.28,552.59,552.88,3978.0,547.5374,547.5869,546.904,547.191,3978.0
2021-08-24 11:30:00,553.03,553.14,552.5,552.5,2056.0,547.3395,547.4484,546.8149,546.8149,2056.0
2021-08-24 11:35:00,552.54,552.94,552.54,552.73,1701.0,546.8545,547.2504,546.8545,547.0426,1701.0
2021-08-24 11:40:00,553.15,553.77,552.84,553.56,3945.0,547.4582,548.0719,547.1514,547.864,3945.0
2021-08-24 11:45:00,553.54,553.59,552.6,552.6,1200.0,547.8442,547.8937,546.9139,546.9139,1200.0
2021-08-24 11:50:00,552.5,552.61,552.0,552.21,2229.0,546.8149,546.9238,546.3201,546.5279,2229.0
2021-08-24 11:55:00,552.27,553.21,552.27,552.76,2781.0,546.5873,547.5176,546.5873,547.0723,2781.0
2021-08-24 12:00:00,552.95,552.95,552.61,552.82,1848.0,547.2603,547.2603,546.9238,547.1316,1848.0
2021-08-24 12:05:00,552.72,552.79,552.49,552.64,3939.0,547.0327,547.102,546.805,546.9535,3939.0
2021-08-24 12:10:00,552.61,552.89,552.39,552.39,2978.0,546.9238,547.2009,546.7061,546.7061,2978.0
2021-08-24 12:15:00,552.24,552.24,551.92,551.92,1540.0,546.5576,546.5576,546.2409,546.2409,1540.0
2021-08-24 12:20:00,551.81,551.91,551.62,551.68,2197.0,546.132,546.231,545.944,546.0034,2197.0
2021-08-24 12:25:00,551.58,551.65,551.42,551.65,524.0,545.9044,545.9737,545.7461,545.9737,524.0
2021-08-24 12:30:00,551.43,551.51,551.43,551.5,1481.0,545.7559,545.8351,545.7559,545.8252,1481.0
2021-08-24 12:35:00,551.53,551.76,551.52,551.76,704.0,545.8549,546.0826,545.845,546.0826,704.0
2021-08-24 12:40:00,551.58,551.87,551.53,551.73,1448.0,545.9044,546.1914,545.8549,546.0529,1448.0
2021-08-24 12:45:00,551.66,551.93,551.5,551.5,1039.0,545.9836,546.2508,545.8252,545.8252,1039.0
2021-08-24 12:50:00,551.53,552.01,551.53,551.89,1352.0,545.8549,546.33,545.8549,546.2112,1352.0
2021-08-24 12:55:00,551.85,551.89,551.52,551.55,3148.0,546.1716,546.2112,545.845,545.8747,3148.0
2021-08-24 13:00:00,551.61,551.88,551.61,551.88,410.0,545.9341,546.2013,545.9341,546.2013,410.0
2021-08-24 13:05:00,551.56,551.69,551.56,551.69,401.0,545.8846,546.0133,545.8846,546.0133,401.0
2021-08-24 13:10:00,551.7,551.7,551.4,551.56,1305.0,546.0232,546.0232,545.7263,545.8846,1305.0
2021-08-24 13:15:00,551.52,551.57,551.33,551.33,1150.0,545.845,545.8945,545.657,545.657,1150.0
2021-08-24 13:20:00,551.45,551.82,551.44,551.73,2451.0,545.7757,546.1419,545.7658,546.0529,2451.0
2021-08-24 13:25:00,551.77,552.03,551.77,552.0,423.0,546.0924,546.3498,546.0924,546.3201,423.0
2021-08-24 13:30:00,551.86,552.18,551.86,552.14,3491.0,546.1815,546.4982,546.1815,546.4586,3491.0
2021-08-24 13:35:00,552.09,552.28,552.05,552.05,2148.0,546.4092,546.5972,546.3696,546.3696,2148.0
2021-08-24 13:40:00,551.99,552.17,551.95,551.95,3226.0,546.3102,546.4883,546.2706,546.2706,3226.0
2021-08-24 13:45:00,552.03,552.32,552.03,552.17,2201.0,546.3498,546.6368,546.3498,546.4883,2201.0
2021-08-24 13:50:00,552.13,552.18,551.89,551.98,6303.0,546.4487,546.4982,546.2112,546.3003,6303.0
2021-08-24 13:55:00,552.09,552.14,551.67,551.67,709.0,546.4092,546.4586,545.9935,545.9935,709.0
2021-08-24 14:00:00,551.78,551.88,551.26,551.47,7180.0,546.1023,546.2013,545.5877,545.7955,7180.0
2021-08-24 14:05:00,551.49,551.6,551.28,551.53,2009.0,545.8153,545.9242,545.6075,545.8549,2009.0
2021-08-24 14:10:00,551.59,551.8,551.59,551.8,1001.0,545.9143,546.1221,545.9143,546.1221,1001.0
2021-08-24 14:15:00,551.78,551.78,551.52,551.75,1701.0,546.1023,546.1023,545.845,546.0727,1701.0
2021-08-24 14:20:00,551.76,552.24,551.76,552.16,900.0,546.0826,546.5576,546.0826,546.4784,900.0
2021-08-24 14:25:00,552.15,552.28,551.71,551.72,5624.0,546.4685,546.5972,546.0331,546.043,5624.0
2021-08-24 14:30:00,551.66,551.82,551.51,551.73,1901.0,545.9836,546.1419,545.8351,546.0529,1901.0
2021-08-24 14:35:00,551.57,551.69,551.48,551.62,986.0,545.8945,546.0133,545.8054,545.944,986.0
2021-08-24 14:40:00,551.64,552.08,551.64,551.98,3102.0,545.9638,546.3993,545.9638,546.3003,3102.0
2021-08-24 14:45:00,552.03,552.04,551.77,552.0,925.0,546.3498,546.3597,546.0924,546.3201,925.0
2021-08-24 14:50:00,552.11,552.11,551.92,552.02,2969.0,546.429,546.429,546.2409,546.3399,2969.0
2021-08-24 14:55:00,551.97,552.14,551.82,551.99,3901.0,546.2904,546.4586,546.1419,546.3102,3901.0
2021-08-24 15:00:00,551.97,552.42,551.97,552.22,5882.0,546.2904,546.7358,546.2904,546.5378,5882.0
2021-08-24 15:05:00,552.22,552.5,552.06,552.2,3441.0,546.5378,546.8149,546.3795,546.518,3441.0
2021-08-24 15:10:00,552.19,552.21,551.99,552.12,2312.0,546.5081,546.5279,546.3102,546.4388,2312.0
2021-08-24 15:15:00,552.25,552.33,552.15,552.27,3394.0,546.5675,546.6467,546.4685,546.5873,3394.0
2021-08-24 15:20:00,552.29,552.29,551.91,551.98,5607.0,546.6071,546.6071,546.231,546.3003,5607.0
2021-08-24 15:25:00,552.02,552.25,551.94,552.18,3973.0,546.3399,546.5675,546.2607,546.4982,3973.0
2021-08-24 15:30:00,552.13,552.32,551.93,552.24,6513.0,546.4487,546.6368,546.2508,546.5576,6513.0
2021-08-24 15:35:00,552.14,552.19,551.78,552.19,4698.0,546.4586,546.5081,546.1023,546.5081,4698.0
2021-08-24 15:40:00,552.33,552.33,551.82,551.93,8722.0,546.6467,546.6467,546.1419,546.2508,8722.0
2021-08-24 15:45:00,551.82,552.03,551.75,551.98,5434.0,546.1419,546.3498,546.0727,546.3003,5434.0
2021-08-24 15:50:00,551.9,552.21,551.61,551.64,13759.0,546.2211,546.5279,545.9341,545.9638,13759.0
2021-08-24 15:55:00,551.63,551.87,550.47,550.5,66816.0,545.9539,546.1914,544.8058,544.8355,66816.0
2021-08-25 09:30:00,552.58,553.18,550.58,553.18,33940.0,546.8941,547.4879,544.9147,547.4879,33940.0
2021-08-25 09:35:00,552.95,552.95,550.1,550.1,12410.0,547.2603,547.2603,544.4396,544.4396,12410.0
2021-08-25 09:40:00,549.69,549.76,548.04,548.45,20219.0,544.0339,544.1031,542.4008,542.8066,20219.0
2021-08-25 09:45:00,548.88,549.23,548.52,548.52,3865.0,543.2322,543.5786,542.8759,542.8759,3865.0
2021-08-25 09:50:00,548.37,548.37,547.53,547.84,4372.0,542.7274,542.7274,541.8961,542.2029,4372.0
2021-08-25 09:55:00,547.38,547.84,546.8,547.32,8330.0,541.7476,542.2029,541.1736,541.6882,8330.0
2021-08-25 10:00:00,547.5,547.67,546.24,547.56,7014.0,541.8664,542.0346,540.6194,541.9258,7014.0
2021-08-25 10:05:00,547.41,548.31,547.35,547.65,7703.0,541.7773,542.6681,541.7179,542.0148,7703.0
2021-08-25 10:10:00,547.87,548.82,547.71,547.71,9372.0,542.2326,543.1728,542.0742,542.0742,9372.0
2021-08-25 10:15:00,547.58,548.43,547.58,547.98,2930.0,541.9456,542.7868,541.9456,542.3414,2930.0
2021-08-25 10:20:00,548.03,548.5,546.49,546.49,14731.0,542.3909,542.8561,540.8668,540.8668,14731.0
2021-08-25 10:25:00,546.4,547.36,544.8,544.8,5366.0,540.7777,541.7278,539.1942,539.1942,5366.0
2021-08-25 10:30:00,545.33,545.73,544.16,544.5,9780.0,539.7187,540.1146,538.5608,538.8973,9780.0
2021-08-25 10:35:00,545.06,545.87,544.93,545.64,10593.0,539.4515,540.2532,539.3228,540.0255,10593.0
2021-08-25 10:40:00,545.65,546.02,544.62,544.89,13549.0,540.0354,540.4016,539.016,539.2832,13549.0
2021-08-25 10:45:00,544.88,545.97,544.84,545.9,5314.0,539.2733,540.3521,539.2338,540.2829,5314.0
2021-08-25 10:50:00,545.93,546.21,545.79,545.95,2760.0,540.3125,540.5897,540.174,540.3323,2760.0
2021-08-25 10:55:00,546.12,547.16,546.03,546.66,6086.0,540.5006,541.5299,540.4115,541.035,6086.0
2021-08-25 11:00:00,546.9,547.63,546.9,547.23,3378.0,541.2726,541.995,541.2726,541.5992,3378.0
2021-08-25 11:05:00,547.21,547.86,546.98,547.54,5742.0,541.5794,542.2227,541.3517,541.906,5742.0
2021-08-25 11:10:00,547.54,547.62,546.99,547.62,6227.0,541.906,541.9852,541.3616,541.9852,6227.0
2021-08-25 11:15:00,547.62,548.16,547.45,547.63,7370.0,541.9852,542.5196,541.8169,541.995,7370.0
2021-08-25 11:20:00,547.75,547.88,546.83,547.04,5754.0,542.1138,542.2425,541.2033,541.4111,5754.0
2021-08-25 11:25:00,547.17,547.29,546.8,547.15,6707.0,541.5398,541.6585,541.1736,541.52,6707.0
2021-08-25 11:30:00,547.02,547.33,546.73,547.11,9713.0,541.3913,541.6981,541.1043,541.4804,9713.0
2021-08-25 11:35:00,547.02,547.03,546.31,546.58,6170.0,541.3913,541.4012,540.6886,540.9559,6170.0
2021-08-25 11:40:00,546.45,547.24,546.43,547.23,2730.0,540.8272,541.6091,540.8074,541.5992,2730.0
2021-08-25 11:45:00,547.01,547.4,546.69,547.4,5134.0,541.3814,541.7674,541.0647,541.7674,5134.0
2021-08-25 11:50:00,547.44,548.07,547.44,547.92,5144.0,541.807,542.4305,541.807,542.2821,5144.0
2021-08-25 11:55:00,547.85,548.23,547.64,547.64,4268.0,542.2128,542.5889,542.0049,542.0049,4268.0
2021-08-25 12:00:00,547.79,548.04,547.63,547.69,6040.0,542.1534,542.4008,541.995,542.0544,6040.0
2021-08-25 12:05:00,547.62,547.8,547.23,547.74,9775.0,541.9852,542.1633,541.5992,542.1039,9775.0
2021-08-25 12:10:00,547.79,548.05,547.5,547.52,2057.0,542.1534,542.4107,541.8664,541.8862,2057.0
2021-08-25 12:15:00,547.58,548.0,547.38,547.63,2000.0,541.9456,542.3612,541.7476,541.995,2000.0
2021-08-25 12:20:00,547.52,547.73,547.19,547.55,20385.0,541.8862,542.094,541.5596,541.9159,20385.0
2021-08-25 12:25:00,547.59,547.59,546.97,547.4,3054.0,541.9555,541.9555,541.3418,541.7674,3054.0
2021-08-25 12:30:00,546.99,547.39,546.98,547.26,1924.0,541.3616,541.7575,541.3517,541.6289,1924.0
2021-08-25 12:35:00,547.26,547.79,547.26,547.79,1630.0,541.6289,542.1534,541.6289,542.1534,1630.0
2021-08-25 12:40:00,547.71,547.96,547.54,547.96,2796.0,542.0742,542.3217,541.906,542.3217,2796.0
2021-08-25 12:45:00,547.99,548.29,547.99,548.08,1934.0,542.3513,542.6483,542.3513,542.4404,1934.0
2021-08-25 12:50:00,548.23,548.62,548.08,548.61,8030.0,542.5889,542.9749,542.4404,542.965,8030.0
2021-08-25 12:55:00,548.5,548.73,548.48,548.63,4055.0,542.8561,543.0837,542.8363,542.9848,4055.0
2021-08-25 13:00:00,548.64,548.66,548.22,548.51,2143.0,542.9947,543.0145,542.579,542.866,2143.0
2021-08-25 13:05:00,548.74,548.76,548.38,548.65,1679.0,543.0936,543.1134,542.7373,543.0046,1679.0
2021-08-25 13:10:00,548.63,548.64,548.23,548.3,2305.0,542.9848,542.9947,542.5889,542.6582,2305.0
2021-08-25 13:15:00,548.22,548.46,548.17,548.17,1052.0,542.579,542.8165,542.5295,542.5295,1052.0
2021-08-25 13:20:00,548.15,548.23,547.89,548.23,1344.0,542.5097,542.5889,542.2524,542.5889,1344.0
2021-08-25 13:25:00,548.36,548.36,547.84,547.86,1553.0,542.7175,542.7175,542.2029,542.2227,1553.0
2021-08-25 13:30:00,547.75,547.77,547.59,547.61,803.0,542.1138,542.1336,541.9555,541.9753,803.0
2021-08-25 13:35:00,547.78,547.86,547.55,547.69,1568.0,542.1435,542.2227,541.9159,542.0544,1568.0
2021-08-25 13:40:00,547.65,547.75,547.51,547.54,2566.0,542.0148,542.1138,541.8763,541.906,2566.0
2021-08-25 13:45:00,547.62,547.81,547.51,547.61,2993.0,541.9852,542.1732,541.8763,541.9753,2993.0
2021-08-25 13:50:00,547.75,547.81,547.55,547.72,2630.0,542.1138,542.1732,541.9159,542.0841,2630.0
2021-08-25 13:55:00,547.72,548.13,547.72,548.03,6213.0,542.0841,542.4899,542.0841,542.3909,6213.0
2021-08-25 14:00:00,547.92,547.92,547.09,547.1,2534.0,542.2821,542.2821,541.4606,541.4705,2534.0
2021-08-25 14:05:00,547.05,547.3,546.6,546.6,3852.0,541.421,541.6684,540.9756,540.9756,3852.0
2021-08-25 14:10:00,546.48,546.9,546.48,546.71,3025.0,540.8569,541.2726,540.8569,541.0845,3025.0
2021-08-25 14:15:00,546.64,546.84,546.49,546.83,8770.0,541.0152,541.2132,540.8668,541.2033,8770.0
2021-08-25 14:20:00,546.8,546.85,546.68,546.83,800.0,541.1736,541.2231,541.0548,541.2033,800.0
2021-08-25 14:25:00,546.72,546.92,546.69,546.69,3099.0,541.0944,541.2924,541.0647,541.0647,3099.0
2021-08-25 14:30:00,546.82,546.85,546.6,546.6,1484.0,541.1934,541.2231,540.9756,540.9756,1484.0
2021-08-25 14:35:00,546.71,546.82,546.37,546.37,7104.0,541.0845,541.1934,540.748,540.748,7104.0
2021-08-25 14:40:00,546.4,546.64,546.28,546.64,4732.0,540.7777,541.0152,540.6589,541.0152,4732.0
2021-08-25 14:45:00,546.58,546.65,546.34,546.65,4843.0,540.9559,541.0251,540.7183,541.0251,4843.0
2021-08-25 14:50:00,546.95,547.41,546.94,547.36,2863.0,541.322,541.7773,541.3121,541.7278,2863.0
2021-08-25 14:55:00,547.36,547.52,547.35,547.52,620.0,541.7278,541.8862,541.7179,541.8862,620.0
2021-08-25 15:00:00,547.54,547.54,547.0,547.52,2086.0,541.906,541.906,541.3715,541.8862,2086.0
2021-08-25 15:05:00,547.56,548.23,547.46,548.23,1960.0,541.9258,542.5889,541.8268,542.5889,1960.0
2021-08-25 15:10:00,547.94,548.19,547.73,547.9,2511.0,542.3019,542.5493,542.094,542.2623,2511.0
2021-08-25 15:15:00,547.9,548.25,547.9,548.02,2759.0,542.2623,542.6087,542.2623,542.381,2759.0
2021-08-25 15:20:00,548.02,549.3,548.02,549.0,2700.0,542.381,543.6479,542.381,543.351,2700.0
2021-08-25 15:25:00,548.98,549.14,548.74,548.75,3393.0,543.3312,543.4895,543.0936,543.1035,3393.0
2021-08-25 15:30:00,548.68,549.28,548.45,549.22,4184.0,543.0342,543.6281,542.8066,543.5687,4184.0
2021-08-25 15:35:00,549.1,549.11,548.43,548.88,3962.0,543.4499,543.4598,542.7868,543.2322,3962.0
2021-08-25 15:40:00,548.84,549.14,548.82,548.95,5828.0,543.1926,543.4895,543.1728,543.3015,5828.0
2021-08-25 15:45:00,548.96,549.24,548.39,548.39,9113.0,543.3114,543.5885,542.7472,542.7472,9113.0
2021-08-25 15:50:00,548.71,549.26,548.55,549.25,14755.0,543.0639,543.6083,542.9056,543.5984,14755.0
2021-08-25 15:55:00,549.1,549.33,547.35,548.3,90639.0,543.4499,543.6776,541.7179,542.6582,90639.0
2021-08-26 09:30:00,550.0,551.14,549.17,550.94,21889.0,544.3407,545.4689,543.5192,545.271,21889.0
2021-08-26 09:35:00,550.87,551.29,549.38,550.65,6325.0,545.2017,545.6174,543.727,544.984,6325.0
2021-08-26 09:40:00,550.27,551.1,549.01,549.01,4430.0,544.6079,545.4293,543.3608,543.3608,4430.0
2021-08-26 09:45:00,548.83,548.91,547.3,547.56,6460.0,543.1827,543.2619,541.6684,541.9258,6460.0
2021-08-26 09:50:00,547.1,547.62,546.57,546.57,4639.0,541.4705,541.9852,540.946,540.946,4639.0
2021-08-26 09:55:00,546.85,546.9,546.01,546.38,4126.0,541.2231,541.2726,540.3917,540.7579,4126.0
2021-08-26 10:00:00,546.08,546.84,545.8,546.82,6232.0,540.461,541.2132,540.1839,541.1934,6232.0
2021-08-26 10:05:00,546.44,547.09,545.59,545.59,3146.0,540.8173,541.4606,539.976,539.976,3146.0
2021-08-26 10:10:00,545.82,546.4,545.54,546.4,7021.0,540.2037,540.7777,539.9266,540.7777,7021.0
2021-08-26 10:15:00,546.44,546.49,545.14,546.0,4322.0,540.8173,540.8668,539.5307,540.3818,4322.0
2021-08-26 10:20:00,546.02,546.48,545.73,546.35,2117.0,540.4016,540.8569,540.1146,540.7282,2117.0
2021-08-26 10:25:00,546.11,546.59,545.7,546.59,5900.0,540.4907,540.9658,540.0849,540.9658,5900.0
2021-08-26 10:30:00,546.18,546.76,545.93,545.93,1287.0,540.56,541.134,540.3125,540.3125,1287.0
2021-08-26 10:35:00,546.18,546.96,546.18,546.68,1701.0,540.56,541.3319,540.56,541.0548,1701.0
2021-08-26 10:40:00,546.64,546.93,546.57,546.9,2096.0,541.0152,541.3023,540.946,541.2726,2096.0
2021-08-26 10:45:00,547.19,547.7,547.0,547.49,2980.0,541.5596,542.0643,541.3715,541.8565,2980.0
2021-08-26 10:50:00,547.55,548.28,547.5,547.59,2830.0,541.9159,542.6384,541.8664,541.9555,2830.0
2021-08-26 10:55:00,547.57,548.69,547.57,548.53,6360.0,541.9357,543.0441,541.9357,542.8858,6360.0
2021-08-26 11:00:00,548.3,548.3,547.41,547.41,1805.0,542.6582,542.6582,541.7773,541.7773,1805.0
2021-08-26 11:05:00,547.18,548.02,547.06,548.02,3933.0,541.5497,542.381,541.4309,542.381,3933.0
2021-08-26 11:10:00,547.78,548.05,547.34,547.8,10254.0,542.1435,542.4107,541.708,542.1633,10254.0
2021-08-26 11:15:00,547.59,548.1,547.59,547.89,1800.0,541.9555,542.4602,541.9555,542.2524,1800.0
2021-08-26 11:20:00,548.29,548.38,547.54,547.54,1700.0,542.6483,542.7373,541.906,541.906,1700.0
2021-08-26 11:25:00,547.67,548.36,547.67,548.07,2311.0,542.0346,542.7175,542.0346,542.4305,2311.0
2021-08-26 11:30:00,548.06,548.06,547.42,547.54,1900.0,542.4206,542.4206,541.7872,541.906,1900.0
2021-08-26 11:35:00,547.82,548.48,547.77,548.29,2000.0,542.1831,542.8363,542.1336,542.6483,2000.0
2021-08-26 11:40:00,548.12,548.46,548.03,548.13,1900.0,542.48,542.8165,542.3909,542.4899,1900.0
2021-08-26 11:45:00,547.76,547.87,546.9,546.9,2313.0,542.1237,542.2326,541.2726,541.2726,2313.0
2021-08-26 11:50:00,547.39,548.23,547.39,548.23,1748.0,541.7575,542.5889,541.7575,542.5889,1748.0
2021-08-26 11:55:00,548.45,548.45,548.45,548.45,100.0,542.8066,542.8066,542.8066,542.8066,100.0
2021-08-26 12:00:00,548.46,549.62,548.45,549.62,2109.0,542.8165,543.9646,542.8066,543.9646,2109.0
2021-08-26 12:05:00,549.61,549.9,549.22,549.89,2515.0,543.9547,544.2417,543.5687,544.2318,2515.0
2021-08-26 12:10:00,550.12,550.44,550.04,550.33,2594.0,544.4594,544.7761,544.3803,544.6673,2594.0
2021-08-26 12:15:00,550.19,550.72,550.19,550.72,1888.0,544.5287,545.0533,544.5287,545.0533,1888.0
2021-08-26 12:20:00,550.73,551.1,550.68,550.96,1939.0,545.0632,545.4293,545.0137,545.2908,1939.0
2021-08-26 12:25:00,550.84,551.53,550.78,551.35,6197.0,545.172,545.8549,545.1126,545.6768,6197.0
2021-08-26 12:30:00,551.4,551.53,551.0,551.33,4470.0,545.7263,545.8549,545.3304,545.657,4470.0
2021-08-26 12:35:00,551.21,551.67,551.21,551.58,2794.0,545.5382,545.9935,545.5382,545.9044,2794.0
2021-08-26 12:40:00,551.75,551.8,551.63,551.8,600.0,546.0727,546.1221,545.9539,546.1221,600.0
2021-08-26 12:45:00,551.65,551.68,551.42,551.67,2499.0,545.9737,546.0034,545.7461,545.9935,2499.0
2021-08-26 12:50:00,551.67,551.85,551.51,551.68,1900.0,545.9935,546.1716,545.8351,546.0034,1900.0
2021-08-26 12:55:00,551.93,551.95,551.6,551.6,1460.0,546.2508,546.2706,545.9242,545.9242,1460.0
2021-08-26 13:00:00,551.63,552.08,551.61,552.01,2451.0,545.9539,546.3993,545.9341,546.33,2451.0
2021-08-26 13:05:00,551.95,552.26,551.86,552.25,6438.0,546.2706,546.5774,546.1815,546.5675,6438.0
2021-08-26 13:10:00,552.04,552.39,551.98,552.39,2391.0,546.3597,546.7061,546.3003,546.7061,2391.0
2021-08-26 13:15:00,552.15,552.29,552.05,552.29,1040.0,546.4685,546.6071,546.3696,546.6071,1040.0
2021-08-26 13:20:00,552.26,552.45,552.1,552.1,7134.0,546.5774,546.7655,546.4191,546.4191,7134.0
2021-08-26 13:25:00,552.2,552.33,552.1,552.23,3360.0,546.518,546.6467,546.4191,546.5477,3360.0
2021-08-26 13:30:00,552.11,553.23,552.02,553.23,5400.0,546.429,547.5374,546.3399,547.5374,5400.0
2021-08-26 13:35:00,553.17,553.83,553.02,553.38,2974.0,547.478,548.1313,547.3296,547.6859,2974.0
2021-08-26 13:40:00,553.2,553.2,552.94,553.17,1636.0,547.5077,547.5077,547.2504,547.478,1636.0
2021-08-26 13:45:00,553.15,554.06,553.15,553.39,4177.0,547.4582,548.3589,547.4582,547.6958,4177.0
2021-08-26 13:50:00,553.5,553.69,553.23,553.61,2119.0,547.8046,547.9927,547.5374,547.9135,2119.0
2021-08-26 13:55:00,553.41,553.65,552.93,552.93,1900.0,547.7156,547.9531,547.2405,547.2405,1900.0
2021-08-26 14:00:00,552.82,553.01,552.15,552.15,2227.0,547.1316,547.3197,546.4685,546.4685,2227.0
2021-08-26 14:05:00,552.55,552.55,551.96,552.22,3730.0,546.8644,546.8644,546.2805,546.5378,3730.0
2021-08-26 14:10:00,552.24,552.36,551.94,552.36,2608.0,546.5576,546.6764,546.2607,546.6764,2608.0
2021-08-26 14:15:00,552.41,552.48,551.98,551.98,2177.0,546.7259,546.7951,546.3003,546.3003,2177.0
2021-08-26 14:20:00,551.94,552.42,551.94,552.36,3868.0,546.2607,546.7358,546.2607,546.6764,3868.0
2021-08-26 14:25:00,552.35,552.49,552.07,552.49,1826.0,546.6665,546.805,546.3894,546.805,1826.0
2021-08-26 14:30:00,552.52,552.8,552.47,552.65,2342.0,546.8347,547.1119,546.7852,546.9634,2342.0
2021-08-26 14:35:00,552.63,553.01,552.63,553.01,4037.0,546.9436,547.3197,546.9436,547.3197,4037.0
2021-08-26 14:40:00,552.73,552.82,552.35,552.35,2904.0,547.0426,547.1316,546.6665,546.6665,2904.0
2021-08-26 14:45:00,552.2,552.5,552.2,552.35,1246.0,546.518,546.8149,546.518,546.6665,1246.0
2021-08-26 14:50:00,552.22,552.38,552.11,552.11,1604.0,546.5378,546.6962,546.429,546.429,1604.0
2021-08-26 14:55:00,552.26,552.54,552.25,552.47,4514.0,546.5774,546.8545,546.5675,546.7852,4514.0
2021-08-26 15:00:00,552.38,552.68,552.24,552.33,4168.0,546.6962,546.9931,546.5576,546.6467,4168.0
2021-08-26 15:05:00,552.49,552.49,551.89,551.99,3427.0,546.805,546.805,546.2112,546.3102,3427.0
2021-08-26 15:10:00,551.93,552.33,551.79,552.33,3589.0,546.2508,546.6467,546.1122,546.6467,3589.0
2021-08-26 15:15:00,552.34,553.35,552.14,553.1,2717.0,546.6566,547.6562,546.4586,547.4088,2717.0
2021-08-26 15:20:00,553.19,553.19,552.56,552.96,6912.0,547.4978,547.4978,546.8743,547.2702,6912.0
2021-08-26 15:25:00,552.98,553.19,552.74,553.15,3621.0,547.29,547.4978,547.0525,547.4582,3621.0
2021-08-26 15:30:00,553.15,553.26,552.92,553.19,2788.0,547.4582,547.5671,547.2306,547.4978,2788.0
2021-08-26 15:35:00,553.25,553.69,553.07,553.29,7483.0,547.5572,547.9927,547.3791,547.5968,7483.0
2021-08-26 15:40:00,553.24,553.43,552.77,552.89,8273.0,547.5473,547.7354,547.0822,547.2009,8273.0
2021-08-26 15:45:00,552.97,553.46,552.75,553.06,9602.0,547.2801,547.7651,547.0624,547.3692,9602.0
2021-08-26 15:50:00,553.26,553.31,552.67,553.13,21042.0,547.5671,547.6166,546.9832,547.4385,21042.0
2021-08-26 15:55:00,552.99,553.14,552.08,552.84,34880.0,547.2999,547.4484,546.3993,547.1514,34880.0
2021-08-27 09:30:00,554.68,554.68,552.24,552.24,20948.0,548.9725,548.9725,546.5576,546.5576,20948.0
2021-08-27 09:35:00,551.88,552.4,551.11,551.72,2443.0,546.2013,546.716,545.4392,546.043,2443.0
2021-08-27 09:40:00,551.27,552.18,550.3,550.31,3466.0,545.5976,546.4982,544.6376,544.6475,3466.0
2021-08-27 09:45:00,550.61,552.65,550.61,552.46,5225.0,544.9444,546.9634,544.9444,546.7753,5225.0
2021-08-27 09:50:00,552.01,554.14,552.01,554.02,2278.0,546.33,548.4381,546.33,548.3193,2278.0
2021-08-27 09:55:00,553.67,554.52,553.2,553.65,7447.0,547.9729,548.8142,547.5077,547.9531,7447.0
2021-08-27 10:00:00,553.12,555.0,552.78,555.0,5806.0,547.4286,549.2892,547.0921,549.2892,5806.0
2021-08-27 10:05:00,555.24,556.22,554.78,555.96,3757.0,549.5267,550.4967,549.0715,550.2393,3757.0
2021-08-27 10:10:00,556.13,557.0,555.36,555.98,5354.0,550.4076,551.2686,549.6455,550.2591,5354.0
2021-08-27 10:15:00,556.15,556.79,556.15,556.52,3346.0,550.4274,551.0608,550.4274,550.7936,3346.0
2021-08-27 10:20:00,556.59,557.62,556.01,556.31,3585.0,550.8629,551.8823,550.2888,550.5857,3585.0
2021-08-27 10:25:00,555.94,555.94,554.86,555.1,3898.0,550.2195,550.2195,549.1507,549.3882,3898.0
2021-08-27 10:30:00,554.97,555.41,554.56,555.23,14979.0,549.2595,549.695,548.8537,549.5168,14979.0
2021-08-27 10:35:00,555.02,555.92,554.78,555.27,5654.0,549.309,550.1997,549.0715,549.5564,5654.0
2021-08-27 10:40:00,555.37,555.77,554.64,555.77,3638.0,549.6554,550.0513,548.9329,550.0513,3638.0
2021-08-27 10:45:00,555.77,556.18,555.28,555.29,8136.0,550.0513,550.4571,549.5663,549.5762,8136.0
2021-08-27 10:50:00,555.47,555.64,555.25,555.55,2622.0,549.7544,549.9226,549.5366,549.8336,2622.0
2021-08-27 10:55:00,555.67,555.8,554.4,554.4,6362.0,549.9523,550.081,548.6954,548.6954,6362.0
2021-08-27 11:00:00,554.51,554.57,554.16,554.17,2507.0,548.8043,548.8636,548.4579,548.4678,2507.0
2021-08-27 11:05:00,554.09,554.62,554.08,554.21,13131.0,548.3886,548.9131,548.3787,548.5073,13131.0
2021-08-27 11:10:00,554.58,554.97,554.51,554.88,2792.0,548.8735,549.2595,548.8043,549.1704,2792.0
2021-08-27 11:15:00,554.89,555.17,553.99,553.99,3031.0,549.1803,549.4575,548.2896,548.2896,3031.0
2021-08-27 11:20:00,554.09,554.1,553.24,553.24,1669.0,548.3886,548.3985,547.5473,547.5473,1669.0
2021-08-27 11:25:00,553.09,553.28,552.79,552.79,2373.0,547.3989,547.5869,547.102,547.102,2373.0
2021-08-27 11:30:00,552.95,553.56,552.95,553.4,1600.0,547.2603,547.864,547.2603,547.7057,1600.0
2021-08-27 11:35:00,553.44,553.44,552.75,552.9,2566.0,547.7453,547.7453,547.0624,547.2108,2566.0
2021-08-27 11:40:00,552.87,552.99,552.59,552.76,2702.0,547.1811,547.2999,546.904,547.0723,2702.0
2021-08-27 11:45:00,552.82,553.03,552.56,552.56,900.0,547.1316,547.3395,546.8743,546.8743,900.0
2021-08-27 11:50:00,552.64,552.64,551.55,551.68,3426.0,546.9535,546.9535,545.8747,546.0034,3426.0
2021-08-27 11:55:00,551.58,552.28,551.19,552.28,2036.0,545.9044,546.5972,545.5184,546.5972,2036.0
2021-08-27 12:00:00,552.15,552.27,551.82,551.82,1300.0,546.4685,546.5873,546.1419,546.1419,1300.0
2021-08-27 12:05:00,551.7,551.7,551.28,551.41,1804.0,546.0232,546.0232,545.6075,545.7362,1804.0
2021-08-27 12:10:00,551.42,551.43,551.15,551.28,1500.0,545.7461,545.7559,545.4788,545.6075,1500.0
2021-08-27 12:15:00,551.2,551.47,551.2,551.3,1382.0,545.5283,545.7955,545.5283,545.6273,1382.0
2021-08-27 12:20:00,551.5,551.79,551.28,551.79,1913.0,545.8252,546.1122,545.6075,546.1122,1913.0
2021-08-27 12:25:00,551.83,552.37,551.83,552.06,1801.0,546.1518,546.6863,546.1518,546.3795,1801.0
2021-08-27 12:30:00,552.09,552.15,551.77,551.77,1457.0,546.4092,546.4685,546.0924,546.0924,1457.0
2021-08-27 12:35:00,551.85,551.89,551.58,551.78,800.0,546.1716,546.2112,545.9044,546.1023,800.0
2021-08-27 12:40:00,551.74,551.86,551.58,551.86,2710.0,546.0628,546.1815,545.9044,546.1815,2710.0
2021-08-27 12:45:00,551.95,552.37,551.95,552.36,1034.0,546.2706,546.6863,546.2706,546.6764,1034.0
2021-08-27 12:50:00,552.63,552.63,552.34,552.48,2104.0,546.9436,546.9436,546.6566,546.7951,2104.0
2021-08-27 12:55:00,552.54,552.56,551.88,552.3,1924.0,546.8545,546.8743,546.2013,546.617,1924.0
2021-08-27 13:00:00,552.44,552.44,552.28,552.38,800.0,546.7556,546.7556,546.5972,546.6962,800.0
2021-08-27 13:05:00,552.36,552.48,551.63,551.66,4467.0,546.6764,546.7951,545.9539,545.9836,4467.0
2021-08-27 13:10:00,551.7,551.8,551.34,551.8,3813.0,546.0232,546.1221,545.6669,546.1221,3813.0
2021-08-27 13:15:00,551.62,551.65,551.41,551.5,1600.0,545.944,545.9737,545.7362,545.8252,1600.0
2021-08-27 13:20:00,551.39,551.62,551.22,551.23,2241.0,545.7164,545.944,545.5481,545.558,2241.0
2021-08-27 13:25:00,551.21,551.21,550.57,550.79,7846.0,545.5382,545.5382,544.9048,545.1225,7846.0
2021-08-27 13:30:00,550.83,550.83,550.58,550.77,1500.0,545.1621,545.1621,544.9147,545.1027,1500.0
2021-08-27 13:35:00,550.84,550.91,550.43,550.43,4418.0,545.172,545.2413,544.7662,544.7662,4418.0
2021-08-27 13:40:00,550.46,550.61,549.1,549.1,15163.0,544.7959,544.9444,543.4499,543.4499,15163.0
2021-08-27 13:45:00,549.11,549.18,548.81,549.02,600.0,543.4598,543.5291,543.1629,543.3707,600.0
2021-08-27 13:50:00,549.22,549.22,549.11,549.15,950.0,543.5687,543.5687,543.4598,543.4994,950.0
2021-08-27 13:55:00,549.2,549.75,549.2,549.75,1600.0,543.5489,544.0932,543.5489,544.0932,1600.0
2021-08-27 14:00:00,549.39,549.42,549.04,549.04,2807.0,543.7369,543.7666,543.3905,543.3905,2807.0
2021-08-27 14:05:00,549.04,549.1,548.63,548.76,3305.0,543.3905,543.4499,542.9848,543.1134,3305.0
2021-08-27 14:10:00,548.75,548.76,548.37,548.49,1550.0,543.1035,543.1134,542.7274,542.8462,1550.0
2021-08-27 14:15:00,548.41,548.84,548.24,548.63,2850.0,542.767,543.1926,542.5988,542.9848,2850.0
2021-08-27 14:20:00,548.62,548.62,548.04,548.07,2291.0,542.9749,542.9749,542.4008,542.4305,2291.0
2021-08-27 14:25:00,548.05,548.48,548.02,548.24,3858.0,542.4107,542.8363,542.381,542.5988,3858.0
2021-08-27 14:30:00,548.15,548.21,547.73,547.77,6083.0,542.5097,542.5691,542.094,542.1336,6083.0
2021-08-27 14:35:00,547.83,548.53,547.83,548.04,5588.0,542.193,542.8858,542.193,542.4008,5588.0
2021-08-27 14:40:00,548.44,548.49,548.14,548.29,3099.0,542.7967,542.8462,542.4998,542.6483,3099.0
2021-08-27 14:45:00,548.0,548.15,547.9,547.9,2058.0,542.3612,542.5097,542.2623,542.2623,2058.0
2021-08-27 14:50:00,547.95,548.15,547.56,547.82,5800.0,542.3118,542.5097,541.9258,542.1831,5800.0
2021-08-27 14:55:00,547.89,548.12,547.73,547.73,2020.0,542.2524,542.48,542.094,542.094,2020.0
2021-08-27 15:00:00,547.67,548.37,547.67,548.32,2600.0,542.0346,542.7274,542.0346,542.6779,2600.0
2021-08-27 15:05:00,548.28,548.34,547.9,547.92,4313.0,542.6384,542.6977,542.2623,542.2821,4313.0
2021-08-27 15:10:00,548.1,548.16,547.71,547.93,3018.0,542.4602,542.5196,542.0742,542.292,3018.0
2021-08-27 15:15:00,548.01,548.28,548.01,548.08,5225.0,542.3711,542.6384,542.3711,542.4404,5225.0
2021-08-27 15:20:00,548.03,548.7,548.0,548.57,8520.0,542.3909,543.054,542.3612,542.9254,8520.0
2021-08-27 15:25:00,548.57,548.63,548.06,548.14,7844.0,542.9254,542.9848,542.4206,542.4998,7844.0
2021-08-27 15:30:00,548.09,548.21,547.8,548.02,6156.0,542.4503,542.5691,542.1633,542.381,6156.0
2021-08-27 15:35:00,547.98,548.09,547.68,547.7,6505.0,542.3414,542.4503,542.0445,542.0643,6505.0
2021-08-27 15:40:00,547.72,548.16,547.47,548.16,6327.0,542.0841,542.5196,541.8367,542.5196,6327.0
2021-08-27 15:45:00,548.14,548.49,548.11,548.18,4819.0,542.4998,542.8462,542.4701,542.5394,4819.0
2021-08-27 15:50:00,548.34,548.59,548.0,548.1,9478.0,542.6977,542.9452,542.3612,542.4602,9478.0
2021-08-27 15:55:00,548.09,548.84,547.65,548.2,20946.0,542.4503,543.1926,542.0148,542.5592,20946.0
2021-08-30 09:30:00,549.0,550.0,548.03,549.3,41159.0,543.351,544.3407,542.3909,543.6479,41159.0
2021-08-30 09:35:00,549.27,551.11,548.79,550.77,5851.0,543.6182,545.4392,543.1431,545.1027,5851.0
2021-08-30 09:40:00,550.9,550.9,549.79,550.47,9829.0,545.2314,545.2314,544.1328,544.8058,9829.0
2021-08-30 09:45:00,550.56,551.1,550.5,550.5,6346.0,544.8949,545.4293,544.8355,544.8355,6346.0
2021-08-30 09:50:00,550.58,550.58,548.77,549.83,9036.0,544.9147,544.9147,543.1233,544.1724,9036.0
2021-08-30 09:55:00,549.79,551.23,549.77,551.23,2767.0,544.1328,545.558,544.113,545.558,2767.0
2021-08-30 10:00:00,551.22,553.6,551.11,553.6,8397.0,545.5481,547.9036,545.4392,547.9036,8397.0
2021-08-30 10:05:00,553.61,554.0,553.45,553.85,4484.0,547.9135,548.2995,547.7552,548.151,4484.0
2021-08-30 10:10:00,553.5,554.23,553.31,554.11,2898.0,547.8046,548.5271,547.6166,548.4084,2898.0
2021-08-30 10:15:00,554.25,554.39,553.72,553.72,3826.0,548.5469,548.6855,548.0224,548.0224,3826.0
2021-08-30 10:20:00,553.63,553.86,553.1,553.5,3332.0,547.9333,548.1609,547.4088,547.8046,3332.0
2021-08-30 10:25:00,553.11,553.45,552.23,552.35,3499.0,547.4187,547.7552,546.5477,546.6665,3499.0
2021-08-30 10:30:00,552.73,552.73,552.09,552.48,1909.0,547.0426,547.0426,546.4092,546.7951,1909.0
2021-08-30 10:35:00,552.7,553.53,552.45,553.45,10037.0,547.0129,547.8343,546.7655,547.7552,10037.0
2021-08-30 10:40:00,553.5,554.63,553.2,554.12,7916.0,547.8046,548.923,547.5077,548.4183,7916.0
2021-08-30 10:45:00,554.29,554.35,553.82,554.2,2932.0,548.5865,548.6459,548.1214,548.4974,2932.0
2021-08-30 10:50:00,554.05,554.72,553.86,554.44,4224.0,548.349,549.0121,548.1609,548.735,4224.0
2021-08-30 10:55:00,554.47,554.66,554.14,554.65,4118.0,548.7647,548.9527,548.4381,548.9428,4118.0
2021-08-30 11:00:00,554.75,554.75,554.04,554.63,831.0,549.0418,549.0418,548.3391,548.923,831.0
2021-08-30 11:05:00,554.88,556.28,554.81,556.1,2812.0,549.1704,550.556,549.1012,550.3779,2812.0
2021-08-30 11:10:00,556.1,556.49,555.95,556.44,2296.0,550.3779,550.7639,550.2294,550.7144,2296.0
2021-08-30 11:15:00,556.49,556.49,555.31,555.31,2580.0,550.7639,550.7639,549.596,549.596,2580.0
2021-08-30 11:20:00,555.29,555.82,555.21,555.72,2600.0,549.5762,550.1008,549.4971,550.0018,2600.0
2021-08-30 11:25:00,555.72,555.76,555.49,555.64,2092.0,550.0018,550.0414,549.7742,549.9226,2092.0
2021-08-30 11:30:00,555.73,556.83,555.73,556.72,3767.0,550.0117,551.1004,550.0117,550.9915,3767.0
2021-08-30 11:35:00,556.67,556.86,556.24,556.25,4505.0,550.942,551.1301,550.5165,550.5264,4505.0
2021-08-30 11:40:00,556.1,556.47,556.0,556.38,3884.0,550.3779,550.7441,550.2789,550.655,3884.0
2021-08-30 11:45:00,556.34,557.19,556.21,557.19,5655.0,550.6154,551.4567,550.4868,551.4567,5655.0
2021-08-30 11:50:00,557.04,557.25,556.86,557.25,5393.0,551.3082,551.5161,551.1301,551.5161,5393.0
2021-08-30 11:55:00,557.31,557.31,556.34,556.34,2950.0,551.5754,551.5754,550.6154,550.6154,2950.0
2021-08-30 12:00:00,556.33,556.4,556.05,556.13,1046.0,550.6055,550.6748,550.3284,550.4076,1046.0
2021-08-30 12:05:00,556.33,556.79,556.23,556.57,3175.0,550.6055,551.0608,550.5066,550.8431,3175.0
2021-08-30 12:10:00,556.57,556.86,556.09,556.33,4835.0,550.8431,551.1301,550.368,550.6055,4835.0
2021-08-30 12:15:00,556.29,556.29,555.75,555.76,1561.0,550.5659,550.5659,550.0315,550.0414,1561.0
2021-08-30 12:20:00,555.81,556.06,555.67,555.74,1230.0,550.0909,550.3383,549.9523,550.0216,1230.0
2021-08-30 12:25:00,555.73,556.14,555.56,556.14,2066.0,550.0117,550.4175,549.8435,550.4175,2066.0
2021-08-30 12:30:00,555.97,555.97,555.52,555.78,6055.0,550.2492,550.2492,549.8039,550.0612,6055.0
2021-08-30 12:35:00,555.74,556.32,555.74,556.32,2115.0,550.0216,550.5956,550.0216,550.5956,2115.0
2021-08-30 12:40:00,556.75,556.96,556.63,556.88,1987.0,551.0212,551.229,550.9024,551.1499,1987.0
2021-08-30 12:45:00,557.13,557.14,556.75,556.75,1942.0,551.3973,551.4072,551.0212,551.0212,1942.0
2021-08-30 12:50:00,556.83,556.99,556.79,556.98,1039.0,551.1004,551.2587,551.0608,551.2488,1039.0
2021-08-30 12:55:00,556.73,557.16,556.59,556.59,7939.0,551.0014,551.427,550.8629,550.8629,7939.0
2021-08-30 13:00:00,556.64,556.75,556.46,556.48,1691.0,550.9123,551.0212,550.7342,550.754,1691.0
2021-08-30 13:05:00,556.58,556.97,556.58,556.97,2813.0,550.853,551.2389,550.853,551.2389,2813.0
2021-08-30 13:10:00,556.85,557.09,556.85,556.96,913.0,551.1202,551.3577,551.1202,551.229,913.0
2021-08-30 13:15:00,557.05,557.35,556.93,557.35,1772.0,551.3181,551.615,551.1994,551.615,1772.0
2021-08-30 13:20:00,557.22,557.22,556.72,557.04,3127.0,551.4864,551.4864,550.9915,551.3082,3127.0
2021-08-30 13:25:00,556.9,557.09,556.57,557.08,1400.0,551.1697,551.3577,550.8431,551.3478,1400.0
2021-08-30 13:30:00,557.08,557.08,556.75,556.99,2762.0,551.3478,551.3478,551.0212,551.2587,2762.0
2021-08-30 13:35:00,556.89,557.07,556.71,556.83,2997.0,551.1598,551.3379,550.9816,551.1004,2997.0
2021-08-30 13:40:00,556.54,556.86,556.53,556.77,1555.0,550.8134,551.1301,550.8035,551.041,1555.0
2021-08-30 13:45:00,556.77,557.44,556.69,557.44,2550.0,551.041,551.7041,550.9618,551.7041,2550.0
2021-08-30 13:50:00,557.34,557.74,557.32,557.74,2225.0,551.6051,552.001,551.5853,552.001,2225.0
2021-08-30 13:55:00,557.63,557.63,557.31,557.45,1500.0,551.8922,551.8922,551.5754,551.714,1500.0
2021-08-30 14:00:00,557.42,557.46,557.13,557.28,3069.0,551.6843,551.7239,551.3973,551.5458,3069.0
2021-08-30 14:05:00,557.42,557.8,557.34,557.35,3062.0,551.6843,552.0604,551.6051,551.615,3062.0
2021-08-30 14:10:00,557.5,557.52,557.1,557.13,1899.0,551.7635,551.7833,551.3676,551.3973,1899.0
2021-08-30 14:15:00,557.12,557.12,556.55,556.55,3296.0,551.3874,551.3874,550.8233,550.8233,3296.0
2021-08-30 14:20:00,556.56,556.88,556.46,556.75,5027.0,550.8332,551.1499,550.7342,551.0212,5027.0
2021-08-30 14:25:00,556.72,557.15,556.57,557.07,11245.0,550.9915,551.4171,550.8431,551.3379,11245.0
2021-08-30 14:30:00,557.09,557.64,556.96,557.41,4211.0,551.3577,551.902,551.229,551.6744,4211.0
2021-08-30 14:35:00,557.52,557.53,557.12,557.25,2891.0,551.7833,551.7932,551.3874,551.5161,2891.0
2021-08-30 14:40:00,557.25,557.39,557.13,557.22,2815.0,551.5161,551.6546,551.3973,551.4864,2815.0
2021-08-30 14:45:00,557.28,557.84,557.28,557.71,3734.0,551.5458,552.1,551.5458,551.9713,3734.0
2021-08-30 14:50:00,557.76,557.86,557.52,557.59,2606.0,552.0208,552.1198,551.7833,551.8526,2606.0
2021-08-30 14:55:00,557.54,557.81,557.54,557.76,1240.0,551.8031,552.0703,551.8031,552.0208,1240.0
2021-08-30 15:00:00,557.7,557.74,557.45,557.62,2793.0,551.9614,552.001,551.714,551.8823,2793.0
2021-08-30 15:05:00,557.58,557.69,557.4,557.57,2069.0,551.8427,551.9515,551.6645,551.8328,2069.0
2021-08-30 15:10:00,557.67,558.12,557.67,558.12,2736.0,551.9317,552.3771,551.9317,552.3771,2736.0
2021-08-30 15:15:00,558.12,558.54,558.12,558.54,3417.0,552.3771,552.7928,552.3771,552.7928,3417.0
2021-08-30 15:20:00,558.65,558.71,558.27,558.4,2400.0,552.9017,552.961,552.5256,552.6542,2400.0
2021-08-30 15:25:00,558.38,558.39,557.98,558.12,1679.0,552.6344,552.6443,552.2386,552.3771,1679.0
2021-08-30 15:30:00,558.07,558.31,558.06,558.26,6313.0,552.3276,552.5652,552.3177,552.5157,6313.0
2021-08-30 15:35:00,558.34,558.38,557.97,558.06,4344.0,552.5948,552.6344,552.2287,552.3177,4344.0
2021-08-30 15:40:00,558.09,558.29,557.53,557.6,5774.0,552.3474,552.5454,551.7932,551.8625,5774.0
2021-08-30 15:45:00,557.61,558.23,557.41,558.23,8849.0,551.8724,552.486,551.6744,552.486,8849.0
2021-08-30 15:50:00,558.12,558.21,557.38,557.58,21341.0,552.3771,552.4662,551.6447,551.8427,21341.0
2021-08-30 15:55:00,557.61,558.75,557.45,558.59,53830.0,551.8724,553.0006,551.714,552.8423,53830.0
2021-08-31 09:30:00,559.83,559.92,555.54,557.4,49183.0,554.0695,554.1586,549.8237,551.6645,49183.0
2021-08-31 09:35:00,557.44,557.88,556.38,557.08,7627.0,551.7041,552.1396,550.655,551.3478,7627.0
2021-08-31 09:40:00,557.38,558.05,555.49,556.73,9872.0,551.6447,552.3078,549.7742,551.0014,9872.0
2021-08-31 09:45:00,556.69,558.16,556.07,556.88,12146.0,550.9618,552.4167,550.3482,551.1499,12146.0
2021-08-31 09:50:00,556.27,556.87,555.09,556.42,5475.0,550.5461,551.14,549.3783,550.6946,5475.0
2021-08-31 09:55:00,556.4,556.4,553.8,554.55,6408.0,550.6748,550.6748,548.1016,548.8438,6408.0
2021-08-31 10:00:00,554.5,554.51,552.58,553.4,5679.0,548.7944,548.8043,546.8941,547.7057,5679.0
2021-08-31 10:05:00,553.78,554.87,553.47,554.6,2883.0,548.0818,549.1606,547.775,548.8933,2883.0
2021-08-31 10:10:00,554.47,555.06,554.12,554.69,6928.0,548.7647,549.3486,548.4183,548.9824,6928.0
2021-08-31 10:15:00,554.38,554.49,553.56,553.92,5053.0,548.6756,548.7845,547.864,548.2203,5053.0
2021-08-31 10:20:00,553.89,553.89,553.2,553.53,1216.0,548.1906,548.1906,547.5077,547.8343,1216.0
2021-08-31 10:25:00,553.76,554.52,553.62,553.97,3623.0,548.062,548.8142,547.9234,548.2698,3623.0
2021-08-31 10:30:00,554.21,554.8,553.91,554.27,3071.0,548.5073,549.0913,548.2104,548.5667,3071.0
2021-08-31 10:35:00,554.4,554.8,554.19,554.19,3681.0,548.6954,549.0913,548.4875,548.4875,3681.0
2021-08-31 10:40:00,554.19,554.19,553.0,553.38,2849.0,548.4875,548.4875,547.3098,547.6859,2849.0
2021-08-31 10:45:00,553.39,553.91,552.98,552.99,4648.0,547.6958,548.2104,547.29,547.2999,4648.0
2021-08-31 10:50:00,552.43,552.43,551.98,552.21,2873.0,546.7457,546.7457,546.3003,546.5279,2873.0
2021-08-31 10:55:00,552.41,553.18,552.41,553.04,1200.0,546.7259,547.4879,546.7259,547.3494,1200.0
2021-08-31 11:00:00,552.91,553.08,552.22,552.22,3203.0,547.2207,547.389,546.5378,546.5378,3203.0
2021-08-31 11:05:00,552.34,553.3,552.27,553.3,3369.0,546.6566,547.6067,546.5873,547.6067,3369.0
2021-08-31 11:10:00,553.61,553.7,553.0,553.25,3287.0,547.9135,548.0026,547.3098,547.5572,3287.0
2021-08-31 11:15:00,552.96,553.64,552.9,553.06,4523.0,547.2702,547.9432,547.2108,547.3692,4523.0
2021-08-31 11:20:00,552.88,553.24,552.84,553.05,1343.0,547.191,547.5473,547.1514,547.3593,1343.0
2021-08-31 11:25:00,553.11,553.25,552.74,552.9,2425.0,547.4187,547.5572,547.0525,547.2108,2425.0
2021-08-31 11:30:00,553.23,553.26,552.78,553.13,3115.0,547.5374,547.5671,547.0921,547.4385,3115.0
2021-08-31 11:35:00,553.39,553.39,552.34,552.47,793.0,547.6958,547.6958,546.6566,546.7852,793.0
2021-08-31 11:40:00,552.48,552.48,551.31,551.67,2765.0,546.7951,546.7951,545.6372,545.9935,2765.0
2021-08-31 11:45:00,551.27,551.51,551.07,551.51,12459.0,545.5976,545.8351,545.3997,545.8351,12459.0
2021-08-31 11:50:00,551.62,551.72,551.0,551.35,5174.0,545.944,546.043,545.3304,545.6768,5174.0
2021-08-31 11:55:00,551.22,551.56,550.45,550.45,4626.0,545.5481,545.8846,544.786,544.786,4626.0
2021-08-31 12:00:00,550.57,550.6,550.16,550.22,2985.0,544.9048,544.9345,544.499,544.5584,2985.0
2021-08-31 12:05:00,550.19,550.37,550.13,550.37,1350.0,544.5287,544.7069,544.4693,544.7069,1350.0
2021-08-31 12:10:00,550.12,550.13,549.32,549.32,2845.0,544.4594,544.4693,543.6677,543.6677,2845.0
2021-08-31 12:15:00,549.36,549.46,548.8,548.89,3900.0,543.7072,543.8062,543.153,543.2421,3900.0
2021-08-31 12:20:00,548.72,549.86,548.61,549.37,8115.0,543.0738,544.2021,542.965,543.7171,8115.0
2021-08-31 12:25:00,549.46,549.46,549.04,549.37,4932.0,543.8062,543.8062,543.3905,543.7171,4932.0
2021-08-31 12:30:00,549.12,550.3,548.9,550.3,17849.0,543.4697,544.6376,543.252,544.6376,17849.0
2021-08-31 12:35:00,550.43,550.98,550.14,550.55,8604.0,544.7662,545.3106,544.4792,544.885,8604.0
2021-08-31 12:40:00,550.76,550.99,550.38,550.57,1230.0,545.0928,545.3205,544.7168,544.9048,1230.0
2021-08-31 12:45:00,550.44,550.65,549.9,550.11,5751.0,544.7761,544.984,544.2417,544.4495,5751.0
2021-08-31 12:50:00,550.07,550.27,549.97,550.04,4450.0,544.4099,544.6079,544.311,544.3803,4450.0
2021-08-31 12:55:00,550.05,550.56,550.04,550.56,2146.0,544.3901,544.8949,544.3803,544.8949,2146.0
2021-08-31 13:00:00,550.65,550.7,550.36,550.37,1000.0,544.984,545.0335,544.697,544.7069,1000.0
2021-08-31 13:05:00,550.27,550.52,549.89,550.52,3623.0,544.6079,544.8553,544.2318,544.8553,3623.0
2021-08-31 13:10:00,550.44,550.49,550.27,550.42,900.0,544.7761,544.8256,544.6079,544.7563,900.0
2021-08-31 13:15:00,550.54,550.66,550.45,550.59,1184.0,544.8751,544.9939,544.786,544.9246,1184.0
2021-08-31 13:20:00,550.48,550.64,550.2,550.21,1401.0,544.8157,544.9741,544.5386,544.5485,1401.0
2021-08-31 13:25:00,550.25,550.45,549.78,550.15,4437.0,544.5881,544.786,544.1229,544.4891,4437.0
2021-08-31 13:30:00,550.05,550.12,549.55,549.83,3942.0,544.3901,544.4594,543.8953,544.1724,3942.0
2021-08-31 13:35:00,549.73,550.06,549.71,549.92,2758.0,544.0734,544.4,544.0536,544.2615,2758.0
2021-08-31 13:40:00,550.04,550.21,550.03,550.15,1125.0,544.3803,544.5485,544.3704,544.4891,1125.0
2021-08-31 13:45:00,550.2,550.26,549.93,549.98,2432.0,544.5386,544.598,544.2714,544.3209,2432.0
2021-08-31 13:50:00,550.16,550.82,550.16,550.59,5030.0,544.499,545.1522,544.499,544.9246,5030.0
2021-08-31 13:55:00,550.8,551.4,550.79,551.14,15702.0,545.1324,545.7263,545.1225,545.4689,15702.0
2021-08-31 14:00:00,551.1,551.38,550.95,551.33,2611.0,545.4293,545.7065,545.2809,545.657,2611.0
2021-08-31 14:05:00,551.09,551.32,551.0,551.0,3738.0,545.4194,545.6471,545.3304,545.3304,3738.0
2021-08-31 14:10:00,551.01,551.23,550.56,551.23,5813.0,545.3403,545.558,544.8949,545.558,5813.0
2021-08-31 14:15:00,551.19,551.23,550.59,550.76,28472.0,545.5184,545.558,544.9246,545.0928,28472.0
2021-08-31 14:20:00,550.83,551.45,550.77,550.97,9542.0,545.1621,545.7757,545.1027,545.3007,9542.0
2021-08-31 14:25:00,551.0,551.01,550.62,550.81,2816.0,545.3304,545.3403,544.9543,545.1423,2816.0
2021-08-31 14:30:00,550.7,551.88,550.7,551.73,5150.0,545.0335,546.2013,545.0335,546.0529,5150.0
2021-08-31 14:35:00,551.85,551.85,551.49,551.77,7486.0,546.1716,546.1716,545.8153,546.0924,7486.0
2021-08-31 14:40:00,551.78,552.04,551.62,551.8,6746.0,546.1023,546.3597,545.944,546.1221,6746.0
2021-08-31 14:45:00,551.77,551.81,551.47,551.79,1734.0,546.0924,546.132,545.7955,546.1122,1734.0
2021-08-31 14:50:00,551.81,552.22,551.26,551.26,2011.0,546.132,546.5378,545.5877,545.5877,2011.0
2021-08-31 14:55:00,551.21,551.55,551.02,551.55,3166.0,545.5382,545.8747,545.3502,545.8747,3166.0
2021-08-31 15:00:00,551.46,551.84,551.3,551.84,2709.0,545.7856,546.1617,545.6273,546.1617,2709.0
2021-08-31 15:05:00,551.76,551.91,551.67,551.7,2153.0,546.0826,546.231,545.9935,546.0232,2153.0
2021-08-31 15:10:00,551.71,551.92,551.66,551.66,2255.0,546.0331,546.2409,545.9836,545.9836,2255.0
2021-08-31 15:15:00,551.52,551.87,551.51,551.8,4190.0,545.845,546.1914,545.8351,546.1221,4190.0
2021-08-31 15:20:00,551.87,552.34,551.81,552.3,3818.0,546.1914,546.6566,546.132,546.617,3818.0
2021-08-31 15:25:00,552.14,552.42,551.75,552.11,5023.0,546.4586,546.7358,546.0727,546.429,5023.0
2021-08-31 15:30:00,552.32,553.07,552.14,553.07,6536.0,546.6368,547.3791,546.4586,547.3791,6536.0
2021-08-31 15:35:00,553.21,553.68,552.87,553.38,11241.0,547.5176,547.9828,547.1811,547.6859,11241.0
2021-08-31 15:40:00,553.37,553.43,552.93,553.43,8636.0,547.676,547.7354,547.2405,547.7354,8636.0
2021-08-31 15:45:00,553.63,554.14,553.51,553.87,8758.0,547.9333,548.4381,547.8145,548.1708,8758.0
2021-08-31 15:50:00,553.63,554.51,553.6,554.25,25415.0,547.9333,548.8043,547.9036,548.5469,25415.0
2021-08-31 15:55:00,554.12,555.48,553.88,555.13,72759.0,548.4183,549.7643,548.1807,549.4179,72759.0
2021-09-01 09:30:00,552.78,554.9,551.9,554.0,40666.0,547.0921,549.1902,546.2211,548.2995,40666.0
2021-09-01 09:35:00,554.06,555.51,553.51,555.25,11098.0,548.3589,549.794,547.8145,549.5366,11098.0
2021-09-01 09:40:00,555.24,556.29,555.21,555.47,3034.0,549.5267,550.5659,549.4971,549.7544,3034.0
2021-09-01 09:45:00,555.35,557.38,555.35,556.78,5147.0,549.6356,551.6447,549.6356,551.0509,5147.0
2021-09-01 09:50:00,556.43,557.99,556.35,557.1,5665.0,550.7045,552.2484,550.6253,551.3676,5665.0
2021-09-01 09:55:00,557.65,557.67,556.92,557.01,5206.0,551.9119,551.9317,551.1895,551.2785,5206.0
2021-09-01 10:00:00,556.74,557.19,556.36,556.47,5916.0,551.0113,551.4567,550.6352,550.7441,5916.0
2021-09-01 10:05:00,556.51,558.7,556.5,558.64,4926.0,550.7837,552.9511,550.7738,552.8918,4926.0
2021-09-01 10:10:00,558.54,558.85,557.91,558.29,4542.0,552.7928,553.0996,552.1693,552.5454,4542.0
2021-09-01 10:15:00,558.36,559.28,558.32,559.28,1580.0,552.6146,553.5252,552.5751,553.5252,1580.0
2021-09-01 10:20:00,559.17,559.27,557.36,557.88,7353.0,553.4163,553.5153,551.6249,552.1396,7353.0
2021-09-01 10:25:00,557.8,558.17,557.31,557.77,3947.0,552.0604,552.4266,551.5754,552.0307,3947.0
2021-09-01 10:30:00,557.42,557.82,556.74,557.35,5940.0,551.6843,552.0802,551.0113,551.615,5940.0
2021-09-01 10:35:00,557.34,558.34,557.26,558.15,6860.0,551.6051,552.5948,551.526,552.4068,6860.0
2021-09-01 10:40:00,558.15,558.37,557.67,557.99,5890.0,552.4068,552.6245,551.9317,552.2484,5890.0
2021-09-01 10:45:00,557.75,557.95,557.52,557.88,1673.0,552.0109,552.2089,551.7833,552.1396,1673.0
2021-09-01 10:50:00,557.89,557.9,557.29,557.49,2376.0,552.1495,552.1594,551.5557,551.7536,2376.0
2021-09-01 10:55:00,557.52,557.98,557.39,557.98,4037.0,551.7833,552.2386,551.6546,552.2386,4037.0
2021-09-01 11:00:00,558.21,558.42,557.75,558.19,4336.0,552.4662,552.674,552.0109,552.4464,4336.0
2021-09-01 11:05:00,558.2,558.57,558.16,558.39,1802.0,552.4563,552.8225,552.4167,552.6443,1802.0
2021-09-01 11:10:00,558.63,559.47,558.63,558.86,4079.0,552.8819,553.7132,552.8819,553.1095,4079.0
2021-09-01 11:15:00,558.81,558.81,557.6,558.27,5564.0,553.06,553.06,551.8625,552.5256,5564.0
2021-09-01 11:20:00,558.68,559.08,558.33,559.0,10667.0,552.9313,553.3272,552.5849,553.2481,10667.0
2021-09-01 11:25:00,559.14,559.3,558.19,559.3,13005.0,553.3866,553.545,552.4464,553.545,13005.0
2021-09-01 11:30:00,559.51,560.55,559.51,560.0,9818.0,553.7528,554.7821,553.7528,554.2378,9818.0
2021-09-01 11:35:00,560.05,560.48,559.96,560.31,1222.0,554.2873,554.7128,554.1982,554.5446,1222.0
2021-09-01 11:40:00,560.3,560.82,559.99,560.82,2944.0,554.5347,555.0493,554.2279,555.0493,2944.0
2021-09-01 11:45:00,560.63,560.67,560.2,560.2,4488.0,554.8613,554.9009,554.4357,554.4357,4488.0
2021-09-01 11:50:00,560.36,560.52,559.8,559.98,5242.0,554.5941,554.7524,554.0398,554.218,5242.0
2021-09-01 11:55:00,559.97,560.28,559.91,560.17,3002.0,554.2081,554.5149,554.1487,554.406,3002.0
2021-09-01 12:00:00,560.31,560.31,559.6,559.67,5147.0,554.5446,554.5446,553.8419,553.9112,5147.0
2021-09-01 12:05:00,559.73,559.81,559.06,559.06,2353.0,553.9705,554.0497,553.3074,553.3074,2353.0
2021-09-01 12:10:00,559.21,559.49,558.87,558.87,3232.0,553.4559,553.733,553.1194,553.1194,3232.0
2021-09-01 12:15:00,558.88,558.88,558.34,558.36,1935.0,553.1293,553.1293,552.5948,552.6146,1935.0
2021-09-01 12:20:00,558.11,558.11,557.45,557.6,1846.0,552.3672,552.3672,551.714,551.8625,1846.0
2021-09-01 12:25:00,557.52,558.5,557.45,558.44,4893.0,551.7833,552.7532,551.714,552.6938,4893.0
2021-09-01 12:30:00,558.36,558.88,558.29,558.87,2806.0,552.6146,553.1293,552.5454,553.1194,2806.0
2021-09-01 12:35:00,558.91,559.25,558.58,559.16,3200.0,553.159,553.4955,552.8324,553.4064,3200.0
2021-09-01 12:40:00,559.22,559.33,558.82,559.33,2789.0,553.4658,553.5747,553.0699,553.5747,2789.0
2021-09-01 12:45:00,559.36,559.68,559.31,559.31,1900.0,553.6044,553.9211,553.5549,553.5549,1900.0
2021-09-01 12:50:00,559.58,559.97,559.53,559.96,1404.0,553.8221,554.2081,553.7726,554.1982,1404.0
2021-09-01 12:55:00,559.93,560.47,559.73,560.32,7301.0,554.1685,554.7029,553.9705,554.5545,7301.0
2021-09-01 13:00:00,560.46,560.62,560.28,560.55,3199.0,554.693,554.8514,554.5149,554.7821,3199.0
2021-09-01 13:05:00,560.49,560.93,560.2,560.93,6471.0,554.7227,555.1582,554.4357,555.1582,6471.0
2021-09-01 13:10:00,560.73,560.75,560.42,560.45,4100.0,554.9603,554.98,554.6534,554.6831,4100.0
2021-09-01 13:15:00,560.43,560.86,559.94,560.86,3353.0,554.6633,555.0889,554.1784,555.0889,3353.0
2021-09-01 13:20:00,560.87,560.89,560.61,560.88,1874.0,555.0988,555.1186,554.8415,555.1087,1874.0
2021-09-01 13:25:00,561.08,561.32,560.89,561.1,2146.0,555.3067,555.5442,555.1186,555.3264,2146.0
2021-09-01 13:30:00,561.37,561.54,561.2,561.35,3708.0,555.5937,555.7619,555.4254,555.5739,3708.0
2021-09-01 13:35:00,561.27,561.56,561.01,561.56,8400.0,555.4947,555.7817,555.2374,555.7817,8400.0
2021-09-01 13:40:00,561.68,561.69,561.12,561.47,4446.0,555.9005,555.9104,555.3462,555.6926,4446.0
2021-09-01 13:45:00,561.37,561.9,561.26,561.35,1317.0,555.5937,556.1182,555.4848,555.5739,1317.0
2021-09-01 13:50:00,561.57,561.77,560.89,560.89,2606.0,555.7916,555.9896,555.1186,555.1186,2606.0
2021-09-01 13:55:00,561.25,561.43,560.65,560.96,2702.0,555.4749,555.6531,554.8811,555.1879,2702.0
2021-09-01 14:00:00,561.28,561.42,560.99,561.42,2340.0,555.5046,555.6432,555.2176,555.6432,2340.0
2021-09-01 14:05:00,561.25,561.49,561.11,561.34,3107.0,555.4749,555.7124,555.3363,555.564,3107.0
2021-09-01 14:10:00,561.48,561.66,561.35,561.63,4321.0,555.7025,555.8807,555.5739,555.851,4321.0
2021-09-01 14:15:00,561.85,562.32,561.76,562.29,3346.0,556.0687,556.5339,555.9797,556.5042,3346.0
2021-09-01 14:20:00,562.26,562.49,562.09,562.09,4087.0,556.4745,556.7021,556.3063,556.3063,4087.0
2021-09-01 14:25:00,562.26,562.83,562.26,562.55,2354.0,556.4745,557.0386,556.4745,556.7615,2354.0
2021-09-01 14:30:00,562.77,562.77,562.14,562.38,2756.0,556.9793,556.9793,556.3557,556.5933,2756.0
2021-09-01 14:35:00,562.44,562.52,561.99,562.11,4440.0,556.6527,556.7318,556.2073,556.3261,4440.0
2021-09-01 14:40:00,562.31,562.73,562.06,562.7,1560.0,556.524,556.9397,556.2766,556.91,1560.0
2021-09-01 14:45:00,562.65,562.84,562.34,562.53,1812.0,556.8605,557.0485,556.5537,556.7417,1812.0
2021-09-01 14:50:00,562.56,563.15,562.42,563.15,3699.0,556.7714,557.3554,556.6329,557.3554,3699.0
2021-09-01 14:55:00,563.13,563.33,562.5,562.52,11489.0,557.3356,557.5335,556.712,556.7318,11489.0
2021-09-01 15:00:00,562.34,562.44,562.17,562.22,4990.0,556.5537,556.6527,556.3854,556.4349,4990.0
2021-09-01 15:05:00,562.36,562.41,561.94,562.32,1933.0,556.5735,556.623,556.1578,556.5339,1933.0
2021-09-01 15:10:00,562.32,562.53,562.21,562.38,6748.0,556.5339,556.7417,556.425,556.5933,6748.0
2021-09-01 15:15:00,562.69,563.32,562.69,562.9,9377.0,556.9001,557.5236,556.9001,557.1079,9377.0
2021-09-01 15:20:00,563.16,563.16,562.84,563.07,4485.0,557.3652,557.3652,557.0485,557.2762,4485.0
2021-09-01 15:25:00,563.02,563.03,562.36,562.36,4280.0,557.2267,557.2366,556.5735,556.5735,4280.0
2021-09-01 15:30:00,562.47,562.54,561.77,561.77,7797.0,556.6823,556.7516,555.9896,555.9896,7797.0
2021-09-01 15:35:00,561.96,562.13,561.42,561.57,14211.0,556.1776,556.3458,555.6432,555.7916,14211.0
2021-09-01 15:40:00,561.7,561.9,561.27,561.29,8025.0,555.9203,556.1182,555.4947,555.5145,8025.0
2021-09-01 15:45:00,561.3,561.38,560.72,560.72,10265.0,555.5244,555.6036,554.9504,554.9504,10265.0
2021-09-01 15:50:00,560.67,560.93,560.34,560.63,15500.0,554.9009,555.1582,554.5743,554.8613,15500.0
2021-09-01 15:55:00,560.65,561.73,560.46,561.71,44468.0,554.8811,555.95,554.693,555.9302,44468.0
2021-09-02 09:30:00,561.41,562.29,559.95,560.6,35191.0,555.6333,556.5042,554.1883,554.8316,35191.0
2021-09-02 09:35:00,560.88,565.59,560.88,565.49,20644.0,555.1087,559.7702,555.1087,559.6713,20644.0
2021-09-02 09:40:00,565.64,567.18,565.46,566.62,11842.0,559.8197,561.3439,559.6416,560.7896,11842.0
2021-09-02 09:45:00,566.46,567.63,566.3,567.63,6054.0,560.6313,561.7893,560.4729,561.7893,6054.0
2021-09-02 09:50:00,567.64,568.3,567.48,567.62,4499.0,561.7992,562.4524,561.6408,561.7794,4499.0
2021-09-02 09:55:00,567.46,568.55,567.04,568.5,11053.0,561.621,562.6998,561.2053,562.6503,11053.0
2021-09-02 10:00:00,568.29,568.8,567.53,568.5,9513.0,562.4425,562.9472,561.6903,562.6503,9513.0
2021-09-02 10:05:00,568.45,569.54,568.45,569.51,5551.0,562.6008,563.6796,562.6008,563.6499,5551.0
2021-09-02 10:10:00,569.87,571.26,569.82,571.25,7949.0,564.0062,565.3819,563.9567,565.372,7949.0
2021-09-02 10:15:00,571.25,571.68,570.28,571.08,11887.0,565.372,565.7976,564.412,565.2038,11887.0
2021-09-02 10:20:00,571.01,571.16,570.73,570.99,5895.0,565.1345,565.2829,564.8574,565.1147,5895.0
2021-09-02 10:25:00,570.98,571.15,570.01,570.01,7896.0,565.1048,565.273,564.1448,564.1448,7896.0
2021-09-02 10:30:00,569.59,569.59,567.53,568.36,7951.0,563.7291,563.7291,561.6903,562.5117,7951.0
2021-09-02 10:35:00,568.66,568.74,567.64,568.52,2217.0,562.8087,562.8878,561.7992,562.6701,2217.0
2021-09-02 10:40:00,568.3,568.58,564.85,565.35,11463.0,562.4524,562.7295,559.0379,559.5327,11463.0
2021-09-02 10:45:00,565.26,565.72,563.42,564.23,4990.0,559.4436,559.8989,557.6226,558.4242,4990.0
2021-09-02 10:50:00,564.26,564.29,563.19,563.92,3982.0,558.4539,558.4836,557.3949,558.1174,3982.0
2021-09-02 10:55:00,564.23,564.23,563.14,563.6,6747.0,558.4242,558.4242,557.3455,557.8007,6747.0
2021-09-02 11:00:00,563.58,564.26,563.4,563.84,5126.0,557.7809,558.4539,557.6028,558.0383,5126.0
2021-09-02 11:05:00,563.67,563.73,563.02,563.02,4574.0,557.87,557.9294,557.2267,557.2267,4574.0
2021-09-02 11:10:00,563.01,563.6,563.01,563.6,2880.0,557.2168,557.8007,557.2168,557.8007,2880.0
2021-09-02 11:15:00,563.73,565.51,563.73,565.37,4948.0,557.9294,559.6911,557.9294,559.5525,4948.0
2021-09-02 11:20:00,565.44,565.56,563.79,564.0,7007.0,559.6218,559.7406,557.9888,558.1966,7007.0
2021-09-02 11:25:00,563.8,564.04,563.46,564.04,3102.0,557.9987,558.2362,557.6622,558.2362,3102.0
2021-09-02 11:30:00,563.74,563.86,563.54,563.66,6100.0,557.9393,558.058,557.7413,557.8601,6100.0
2021-09-02 11:35:00,563.85,564.02,563.27,563.27,2640.0,558.0481,558.2164,557.4741,557.4741,2640.0
2021-09-02 11:40:00,563.44,563.6,562.16,562.16,4809.0,557.6424,557.8007,556.3755,556.3755,4809.0
2021-09-02 11:45:00,562.52,562.88,562.4,562.8,4956.0,556.7318,557.0881,556.6131,557.009,4956.0
2021-09-02 11:50:00,562.78,563.49,562.78,563.22,3500.0,556.9892,557.6919,556.9892,557.4246,3500.0
2021-09-02 11:55:00,563.2,563.2,562.39,562.6,2266.0,557.4048,557.4048,556.6032,556.811,2266.0
2021-09-02 12:00:00,562.49,562.83,562.0,562.74,4872.0,556.7021,557.0386,556.2172,556.9496,4872.0
2021-09-02 12:05:00,563.08,563.08,562.77,562.77,406.0,557.2861,557.2861,556.9793,556.9793,406.0
2021-09-02 12:10:00,562.89,563.18,562.82,562.94,3586.0,557.098,557.385,557.0287,557.1475,3586.0
2021-09-02 12:15:00,563.02,563.19,562.68,562.68,2745.0,557.2267,557.3949,556.8902,556.8902,2745.0
2021-09-02 12:20:00,562.6,563.09,562.59,562.92,4096.0,556.811,557.296,556.8011,557.1277,4096.0
2021-09-02 12:25:00,562.8,563.07,562.8,562.99,6900.0,557.009,557.2762,557.009,557.197,6900.0
2021-09-02 12:30:00,562.97,563.09,562.94,562.98,27668.0,557.1772,557.296,557.1475,557.1871,27668.0
2021-09-02 12:35:00,562.98,563.08,562.34,562.43,13341.0,557.1871,557.2861,556.5537,556.6428,13341.0
2021-09-02 12:40:00,562.67,563.07,562.58,563.07,1984.0,556.8803,557.2762,556.7912,557.2762,1984.0
2021-09-02 12:45:00,563.21,563.52,563.03,563.38,3268.0,557.4147,557.7215,557.2366,557.583,3268.0
2021-09-02 12:50:00,563.46,563.75,563.41,563.65,2411.0,557.6622,557.9492,557.6127,557.8502,2411.0
2021-09-02 12:55:00,563.65,564.3,563.65,564.03,1179.0,557.8502,558.4935,557.8502,558.2263,1179.0
2021-09-02 13:00:00,564.08,564.86,564.07,564.8,2542.0,558.2758,559.0478,558.2659,558.9884,2542.0
2021-09-02 13:05:00,564.73,564.73,564.31,564.31,1600.0,558.9191,558.9191,558.5034,558.5034,1600.0
2021-09-02 13:10:00,564.43,564.8,564.38,564.8,3336.0,558.6222,558.9884,558.5727,558.9884,3336.0
2021-09-02 13:15:00,564.8,564.84,564.34,564.34,6234.0,558.9884,559.028,558.5331,558.5331,6234.0
2021-09-02 13:20:00,564.33,564.6,564.01,564.6,2590.0,558.5232,558.7904,558.2065,558.7904,2590.0
2021-09-02 13:25:00,564.6,565.21,564.59,565.06,3957.0,558.7904,559.3942,558.7805,559.2457,3957.0
2021-09-02 13:30:00,565.17,565.45,565.17,565.25,2878.0,559.3546,559.6317,559.3546,559.4337,2878.0
2021-09-02 13:35:00,565.08,565.17,564.64,564.83,5222.0,559.2655,559.3546,558.83,559.0181,5222.0
2021-09-02 13:40:00,564.68,564.74,564.3,564.36,2130.0,558.8696,558.929,558.4935,558.5529,2130.0
2021-09-02 13:45:00,564.3,564.54,563.41,563.51,7080.0,558.4935,558.731,557.6127,557.7116,7080.0
2021-09-02 13:50:00,563.46,563.65,562.78,562.84,2343.0,557.6622,557.8502,556.9892,557.0485,2343.0
2021-09-02 13:55:00,563.08,563.34,562.96,563.22,3700.0,557.2861,557.5434,557.1673,557.4246,3700.0
2021-09-02 14:00:00,563.38,563.82,563.16,563.7,4757.0,557.583,558.0185,557.3652,557.8997,4757.0
2021-09-02 14:05:00,563.76,564.16,563.55,564.16,4973.0,557.9591,558.355,557.7512,558.355,4973.0
2021-09-02 14:10:00,563.99,564.19,563.82,564.19,4015.0,558.1867,558.3847,558.0185,558.3847,4015.0
2021-09-02 14:15:00,564.08,564.73,564.0,564.73,7486.0,558.2758,558.9191,558.1966,558.9191,7486.0
2021-09-02 14:20:00,564.7,565.11,564.61,565.11,2349.0,558.8894,559.2952,558.8003,559.2952,2349.0
2021-09-02 14:25:00,565.04,565.04,564.53,564.87,2439.0,559.2259,559.2259,558.7212,559.0577,2439.0
2021-09-02 14:30:00,564.9,565.06,564.8,564.93,4582.0,559.0873,559.2457,558.9884,559.117,4582.0
2021-09-02 14:35:00,565.06,565.22,564.92,565.02,5134.0,559.2457,559.4041,559.1071,559.2061,5134.0
2021-09-02 14:40:00,565.0,565.11,564.86,564.86,2988.0,559.1863,559.2952,559.0478,559.0478,2988.0
2021-09-02 14:45:00,564.86,565.11,564.83,564.93,4530.0,559.0478,559.2952,559.0181,559.117,4530.0
2021-09-02 14:50:00,564.99,565.05,564.42,564.56,7441.0,559.1764,559.2358,558.6123,558.7508,7441.0
2021-09-02 14:55:00,564.58,564.58,563.81,564.5,8912.0,558.7706,558.7706,558.0086,558.6915,8912.0
2021-09-02 15:00:00,564.44,564.6,564.02,564.02,3509.0,558.6321,558.7904,558.2164,558.2164,3509.0
2021-09-02 15:05:00,563.99,563.99,563.43,563.43,5634.0,558.1867,558.1867,557.6325,557.6325,5634.0
2021-09-02 15:10:00,563.39,563.5,563.05,563.25,3478.0,557.5929,557.7018,557.2564,557.4543,3478.0
2021-09-02 15:15:00,563.31,563.9,563.29,563.79,2979.0,557.5137,558.0976,557.4939,557.9888,2979.0
2021-09-02 15:20:00,563.68,563.84,563.46,563.54,3100.0,557.8799,558.0383,557.6622,557.7413,3100.0
2021-09-02 15:25:00,563.49,563.76,563.44,563.53,3300.0,557.6919,557.9591,557.6424,557.7314,3300.0
2021-09-02 15:30:00,563.54,564.41,563.54,564.07,4456.0,557.7413,558.6024,557.7413,558.2659,4456.0
2021-09-02 15:35:00,564.04,564.09,563.37,563.39,5872.0,558.2362,558.2857,557.5731,557.5929,5872.0
2021-09-02 15:40:00,563.63,564.12,563.47,564.03,5356.0,557.8304,558.3154,557.6721,558.2263,5356.0
2021-09-02 15:45:00,564.03,564.15,563.49,563.49,3599.0,558.2263,558.3451,557.6919,557.6919,3599.0
2021-09-02 15:50:00,563.6,564.44,563.6,564.28,11457.0,557.8007,558.6321,557.8007,558.4737,11457.0
2021-09-02 15:55:00,564.28,565.49,564.25,565.49,40528.0,558.4737,559.6713,558.444,559.6713,40528.0
2021-09-03 09:30:00,562.95,563.87,561.01,561.43,20056.0,557.1574,558.0679,555.2374,555.6531,20056.0
2021-09-03 09:35:00,561.21,563.35,560.53,563.34,18954.0,555.4353,557.5533,554.7623,557.5434,18954.0
2021-09-03 09:40:00,563.09,563.92,561.91,563.08,4644.0,557.296,558.1174,556.1281,557.2861,4644.0
2021-09-03 09:45:00,563.98,563.98,562.43,562.44,2381.0,558.1768,558.1768,556.6428,556.6527,2381.0
2021-09-03 09:50:00,562.63,563.34,562.52,562.93,8649.0,556.8407,557.5434,556.7318,557.1376,8649.0
2021-09-03 09:55:00,563.09,564.41,562.9,564.41,2301.0,557.296,558.6024,557.1079,558.6024,2301.0
2021-09-03 10:00:00,564.14,566.53,564.14,566.21,3833.0,558.3352,560.7006,558.3352,560.3839,3833.0
2021-09-03 10:05:00,566.21,566.54,564.77,564.77,18095.0,560.3839,560.7105,558.9587,558.9587,18095.0
2021-09-03 10:10:00,564.61,564.73,563.61,563.98,2532.0,558.8003,558.9191,557.8106,558.1768,2532.0
2021-09-03 10:15:00,563.91,564.53,563.49,564.18,1600.0,558.1075,558.7212,557.6919,558.3748,1600.0
2021-09-03 10:20:00,564.18,564.81,564.1,564.5,2121.0,558.3748,558.9983,558.2956,558.6915,2121.0
2021-09-03 10:25:00,564.66,565.01,564.66,564.74,1044.0,558.8498,559.1962,558.8498,558.929,1044.0
2021-09-03 10:30:00,564.48,564.84,564.24,564.84,2057.0,558.6717,559.028,558.4341,559.028,2057.0
2021-09-03 10:35:00,564.86,564.86,564.38,564.38,1310.0,559.0478,559.0478,558.5727,558.5727,1310.0
2021-09-03 10:40:00,564.2,564.83,563.71,564.64,2100.0,558.3945,559.0181,557.9096,558.83,2100.0
2021-09-03 10:45:00,564.91,565.52,564.91,565.29,3973.0,559.0972,559.701,559.0972,559.4733,3973.0
2021-09-03 10:50:00,565.15,565.31,564.29,564.7,3124.0,559.3348,559.4931,558.4836,558.8894,3124.0
2021-09-03 10:55:00,564.87,565.08,564.51,564.51,4074.0,559.0577,559.2655,558.7014,558.7014,4074.0
2021-09-03 11:00:00,564.29,564.36,563.75,564.26,2300.0,558.4836,558.5529,557.9492,558.4539,2300.0
2021-09-03 11:05:00,564.51,565.02,564.51,565.0,1781.0,558.7014,559.2061,558.7014,559.1863,1781.0
2021-09-03 11:10:00,565.09,565.29,564.77,565.15,4045.0,559.2754,559.4733,558.9587,559.3348,4045.0
2021-09-03 11:15:00,565.4,565.76,564.94,564.94,4393.0,559.5822,559.9385,559.1269,559.1269,4393.0
2021-09-03 11:20:00,565.03,565.31,564.85,565.31,2100.0,559.216,559.4931,559.0379,559.4931,2100.0
2021-09-03 11:25:00,565.39,566.39,565.39,566.16,3600.0,559.5723,560.562,559.5723,560.3344,3600.0
2021-09-03 11:30:00,566.13,566.82,566.11,566.82,3763.0,560.3047,560.9876,560.2849,560.9876,3763.0
2021-09-03 11:35:00,566.87,567.22,566.3,566.4,3945.0,561.0371,561.3835,560.4729,560.5719,3945.0
2021-09-03 11:40:00,566.42,566.65,566.25,566.25,1403.0,560.5917,560.8193,560.4235,560.4235,1403.0
2021-09-03 11:45:00,566.47,566.47,565.69,565.74,1998.0,560.6412,560.6412,559.8692,559.9187,1998.0
2021-09-03 11:50:00,565.75,566.0,565.46,565.49,3774.0,559.9286,560.176,559.6416,559.6713,3774.0
2021-09-03 11:55:00,565.47,565.58,565.44,565.44,901.0,559.6515,559.7603,559.6218,559.6218,901.0
2021-09-03 12:00:00,565.28,566.14,565.28,566.14,3612.0,559.4634,560.3146,559.4634,560.3146,3612.0
2021-09-03 12:05:00,566.09,566.21,566.0,566.21,1200.0,560.2651,560.3839,560.176,560.3839,1200.0
2021-09-03 12:10:00,566.34,566.78,566.34,566.78,1000.0,560.5125,560.948,560.5125,560.948,1000.0
2021-09-03 12:15:00,566.65,566.86,566.44,566.68,3553.0,560.8193,561.0272,560.6115,560.849,3553.0
2021-09-03 12:20:00,566.81,566.88,566.68,566.74,1210.0,560.9777,561.047,560.849,560.9084,1210.0
2021-09-03 12:25:00,566.59,566.92,566.55,566.78,4764.0,560.76,561.0866,560.7204,560.948,4764.0
2021-09-03 12:30:00,566.96,566.96,566.64,566.69,1902.0,561.1261,561.1261,560.8094,560.8589,1902.0
2021-09-03 12:35:00,566.54,566.81,566.54,566.79,1177.0,560.7105,560.9777,560.7105,560.9579,1177.0
2021-09-03 12:40:00,566.83,566.86,566.05,566.19,2742.0,560.9975,561.0272,560.2255,560.3641,2742.0
2021-09-03 12:45:00,566.1,566.32,565.84,565.93,2229.0,560.275,560.4927,560.0177,560.1067,2229.0
2021-09-03 12:50:00,566.05,566.45,566.05,566.39,4015.0,560.2255,560.6214,560.2255,560.562,4015.0
2021-09-03 12:55:00,566.4,566.71,566.3,566.35,4322.0,560.5719,560.8787,560.4729,560.5224,4322.0
2021-09-03 13:00:00,566.46,566.59,566.18,566.48,2274.0,560.6313,560.76,560.3542,560.6511,2274.0
2021-09-03 13:05:00,566.53,566.59,566.23,566.39,2421.0,560.7006,560.76,560.4037,560.562,2421.0
2021-09-03 13:10:00,566.46,566.5,565.96,565.96,2499.0,560.6313,560.6709,560.1364,560.1364,2499.0
2021-09-03 13:15:00,566.07,566.4,566.07,566.28,2600.0,560.2453,560.5719,560.2453,560.4531,2600.0
2021-09-03 13:20:00,566.33,566.37,566.04,566.21,2534.0,560.5026,560.5422,560.2156,560.3839,2534.0
2021-09-03 13:25:00,566.32,566.89,566.11,566.85,12255.0,560.4927,561.0569,560.2849,561.0173,12255.0
2021-09-03 13:30:00,566.99,567.25,566.97,566.97,1714.0,561.1558,561.4132,561.136,561.136,1714.0
2021-09-03 13:35:00,566.99,567.05,566.93,566.95,1947.0,561.1558,561.2152,561.0965,561.1163,1947.0
2021-09-03 13:40:00,567.0,567.49,567.0,567.49,1445.0,561.1657,561.6507,561.1657,561.6507,1445.0
2021-09-03 13:45:00,567.67,567.82,567.2,567.23,2648.0,561.8288,561.9773,561.3637,561.3934,2648.0
2021-09-03 13:50:00,567.46,567.46,566.92,567.15,3206.0,561.621,561.621,561.0866,561.3142,3206.0
2021-09-03 13:55:00,567.13,567.47,567.13,567.37,1893.0,561.2944,561.6309,561.2944,561.5319,1893.0
2021-09-03 14:00:00,567.22,567.3,566.98,567.19,1100.0,561.3835,561.4627,561.1459,561.3538,1100.0
2021-09-03 14:05:00,567.0,567.49,567.0,567.24,1945.0,561.1657,561.6507,561.1657,561.4033,1945.0
2021-09-03 14:10:00,567.32,567.65,567.32,567.65,2919.0,561.4824,561.809,561.4824,561.809,2919.0
2021-09-03 14:15:00,567.56,567.79,567.55,567.65,1691.0,561.72,561.9476,561.7101,561.809,1691.0
2021-09-03 14:20:00,567.73,567.91,567.69,567.74,2121.0,561.8882,562.0664,561.8486,561.8981,2121.0
2021-09-03 14:25:00,567.74,567.83,567.62,567.73,2162.0,561.8981,561.9872,561.7794,561.8882,2162.0
2021-09-03 14:30:00,567.7,567.87,567.62,567.72,2696.0,561.8585,562.0268,561.7794,561.8783,2696.0
2021-09-03 14:35:00,567.74,567.87,567.56,567.56,2104.0,561.8981,562.0268,561.72,561.72,2104.0
2021-09-03 14:40:00,567.46,567.54,567.15,567.15,2851.0,561.621,561.7002,561.3142,561.3142,2851.0
2021-09-03 14:45:00,567.33,567.48,567.22,567.38,2456.0,561.4923,561.6408,561.3835,561.5418,2456.0
2021-09-03 14:50:00,567.49,567.52,567.37,567.38,1402.0,561.6507,561.6804,561.5319,561.5418,1402.0
2021-09-03 14:55:00,567.48,567.64,567.29,567.34,2302.0,561.6408,561.7992,561.4528,561.5022,2302.0
2021-09-03 15:00:00,567.38,568.03,567.29,568.03,2850.0,561.5418,562.1851,561.4528,562.1851,2850.0
2021-09-03 15:05:00,568.11,568.11,567.84,567.92,4213.0,562.2643,562.2643,561.9971,562.0763,4213.0
2021-09-03 15:10:00,567.94,568.19,567.78,567.99,4339.0,562.0961,562.3435,561.9377,562.1456,4339.0
2021-09-03 15:15:00,567.94,568.06,567.04,567.25,3190.0,562.0961,562.2148,561.2053,561.4132,3190.0
2021-09-03 15:20:00,567.37,567.49,567.06,567.32,3377.0,561.5319,561.6507,561.2251,561.4824,3377.0
2021-09-03 15:25:00,567.36,567.6,567.3,567.52,6602.0,561.522,561.7596,561.4627,561.6804,6602.0
2021-09-03 15:30:00,567.51,568.71,567.51,568.71,7149.0,561.6705,562.8581,561.6705,562.8581,7149.0
2021-09-03 15:35:00,568.77,568.8,568.05,568.1,4832.0,562.9175,562.9472,562.2049,562.2544,4832.0
2021-09-03 15:40:00,568.14,568.33,567.02,567.13,8317.0,562.294,562.4821,561.1855,561.2944,8317.0
2021-09-03 15:45:00,567.21,567.99,567.2,567.45,6369.0,561.3736,562.1456,561.3637,561.6111,6369.0
2021-09-03 15:50:00,567.45,567.94,567.04,567.04,7570.0,561.6111,562.0961,561.2053,561.2053,7570.0
2021-09-03 15:55:00,567.16,568.35,566.91,568.32,28216.0,561.3241,562.5018,561.0767,562.4722,28216.0
2021-09-07 09:30:00,568.0,568.62,566.01,566.45,28337.0,562.1554,562.7691,560.1859,560.6214,28337.0
2021-09-07 09:35:00,566.46,566.94,563.36,564.25,8260.0,560.6313,561.1064,557.5632,558.444,8260.0
2021-09-07 09:40:00,563.39,563.39,560.86,560.93,7620.0,557.5929,557.5929,555.0889,555.1582,7620.0
2021-09-07 09:45:00,560.92,562.04,560.54,561.43,13890.0,555.1483,556.2568,554.7722,555.6531,13890.0
2021-09-07 09:50:00,561.57,561.57,559.78,560.33,23648.0,555.7916,555.7916,554.02,554.5644,23648.0
2021-09-07 09:55:00,560.34,561.33,559.98,560.79,17641.0,554.5743,555.5541,554.218,555.0196,17641.0
2021-09-07 10:00:00,560.77,561.36,560.51,560.51,20631.0,554.9998,555.5838,554.7425,554.7425,20631.0
2021-09-07 10:05:00,560.46,561.01,560.0,560.54,4161.0,554.693,555.2374,554.2378,554.7722,4161.0
2021-09-07 10:10:00,560.67,560.8,558.45,559.94,8220.0,554.9009,555.0295,552.7037,554.1784,8220.0
2021-09-07 10:15:00,559.67,560.07,559.21,559.6,2330.0,553.9112,554.307,553.4559,553.8419,2330.0
2021-09-07 10:20:00,559.53,560.67,559.24,560.67,2781.0,553.7726,554.9009,553.4856,554.9009,2781.0
2021-09-07 10:25:00,560.87,560.89,560.51,560.73,3349.0,555.0988,555.1186,554.7425,554.9603,3349.0
2021-09-07 10:30:00,560.87,562.72,560.69,562.59,5482.0,555.0988,556.9298,554.9207,556.8011,5482.0
2021-09-07 10:35:00,562.78,563.89,562.24,563.1,7711.0,556.9892,558.0877,556.4547,557.3059,7711.0
2021-09-07 10:40:00,563.09,563.8,562.77,563.76,5695.0,557.296,557.9987,556.9793,557.9591,5695.0
2021-09-07 10:45:00,563.61,563.83,563.34,563.68,3239.0,557.8106,558.0284,557.5434,557.8799,3239.0
2021-09-07 10:50:00,563.82,563.82,562.42,562.42,3817.0,558.0185,558.0185,556.6329,556.6329,3817.0
2021-09-07 10:55:00,562.48,563.01,562.32,563.01,3655.0,556.6922,557.2168,556.5339,557.2168,3655.0
2021-09-07 11:00:00,562.92,562.92,562.37,562.37,1877.0,557.1277,557.1277,556.5834,556.5834,1877.0
2021-09-07 11:05:00,562.32,562.58,562.13,562.58,2671.0,556.5339,556.7912,556.3458,556.7912,2671.0
2021-09-07 11:10:00,562.92,563.35,562.89,562.98,3982.0,557.1277,557.5533,557.098,557.1871,3982.0
2021-09-07 11:15:00,562.68,563.0,562.57,563.0,2637.0,556.8902,557.2069,556.7813,557.2069,2637.0
2021-09-07 11:20:00,563.3,563.51,562.93,562.96,2292.0,557.5038,557.7116,557.1376,557.1673,2292.0
2021-09-07 11:25:00,562.99,563.13,562.66,562.66,2725.0,557.197,557.3356,556.8704,556.8704,2725.0
2021-09-07 11:30:00,562.73,563.34,562.72,562.72,2500.0,556.9397,557.5434,556.9298,556.9298,2500.0
2021-09-07 11:35:00,562.68,563.18,562.54,563.18,835.0,556.8902,557.385,556.7516,557.385,835.0
2021-09-07 11:40:00,563.04,563.48,563.04,563.48,2159.0,557.2465,557.682,557.2465,557.682,2159.0
2021-09-07 11:45:00,563.2,563.54,562.86,563.53,2577.0,557.4048,557.7413,557.0683,557.7314,2577.0
2021-09-07 11:50:00,563.53,564.09,563.53,563.88,2390.0,557.7314,558.2857,557.7314,558.0778,2390.0
2021-09-07 11:55:00,564.22,564.76,564.21,564.31,2018.0,558.4143,558.9488,558.4044,558.5034,2018.0
2021-09-07 12:00:00,564.4,564.9,564.4,564.61,1250.0,558.5925,559.0873,558.5925,558.8003,1250.0
2021-09-07 12:05:00,564.72,565.29,564.72,565.29,1198.0,558.9092,559.4733,558.9092,559.4733,1198.0
2021-09-07 12:10:00,565.06,565.1,564.74,565.09,1643.0,559.2457,559.2853,558.929,559.2754,1643.0
2021-09-07 12:15:00,565.35,565.35,565.28,565.28,900.0,559.5327,559.5327,559.4634,559.4634,900.0
2021-09-07 12:20:00,565.39,565.39,564.71,565.06,1320.0,559.5723,559.5723,558.8993,559.2457,1320.0
2021-09-07 12:25:00,564.98,565.02,564.36,564.7,2500.0,559.1665,559.2061,558.5529,558.8894,2500.0
2021-09-07 12:30:00,564.7,564.75,564.48,564.49,1503.0,558.8894,558.9389,558.6717,558.6816,1503.0
2021-09-07 12:35:00,564.48,565.11,564.48,564.63,4491.0,558.6717,559.2952,558.6717,558.8201,4491.0
2021-09-07 12:40:00,564.7,564.7,564.26,564.38,1400.0,558.8894,558.8894,558.4539,558.5727,1400.0
2021-09-07 12:45:00,564.51,564.85,564.47,564.65,2000.0,558.7014,559.0379,558.6618,558.8399,2000.0
2021-09-07 12:50:00,564.78,564.89,564.59,564.89,2387.0,558.9686,559.0774,558.7805,559.0774,2387.0
2021-09-07 12:55:00,564.79,565.43,564.75,565.32,2482.0,558.9785,559.6119,558.9389,559.503,2482.0
2021-09-07 13:00:00,565.34,566.32,565.34,565.57,14071.0,559.5228,560.4927,559.5228,559.7505,14071.0
2021-09-07 13:05:00,565.52,565.77,565.41,565.46,2604.0,559.701,559.9484,559.5921,559.6416,2604.0
2021-09-07 13:10:00,565.52,565.99,565.52,565.92,2101.0,559.701,560.1661,559.701,560.0969,2101.0
2021-09-07 13:15:00,565.88,566.11,565.76,566.11,1800.0,560.0573,560.2849,559.9385,560.2849,1800.0
2021-09-07 13:20:00,565.93,565.93,565.59,565.71,1405.0,560.1067,560.1067,559.7702,559.889,1405.0
2021-09-07 13:25:00,565.69,565.79,565.38,565.65,2175.0,559.8692,559.9682,559.5624,559.8296,2175.0
2021-09-07 13:30:00,565.65,565.84,565.65,565.79,2000.0,559.8296,560.0177,559.8296,559.9682,2000.0
2021-09-07 13:35:00,565.91,566.16,565.85,565.92,2338.0,560.087,560.3344,560.0276,560.0969,2338.0
2021-09-07 13:40:00,565.7,565.91,565.55,565.55,3700.0,559.8791,560.087,559.7307,559.7307,3700.0
2021-09-07 13:45:00,565.45,565.53,565.13,565.13,2455.0,559.6317,559.7109,559.315,559.315,2455.0
2021-09-07 13:50:00,565.12,565.95,565.12,565.8,3145.0,559.3051,560.1265,559.3051,559.9781,3145.0
2021-09-07 13:55:00,565.83,566.21,565.7,565.86,5246.0,560.0078,560.3839,559.8791,560.0375,5246.0
2021-09-07 14:00:00,565.86,566.54,565.85,566.4,1270.0,560.0375,560.7105,560.0276,560.5719,1270.0
2021-09-07 14:05:00,566.39,566.54,566.13,566.54,2955.0,560.562,560.7105,560.3047,560.7105,2955.0
2021-09-07 14:10:00,566.48,567.25,566.48,567.19,7001.0,560.6511,561.4132,560.6511,561.3538,7001.0
2021-09-07 14:15:00,567.0,567.05,566.83,566.83,2159.0,561.1657,561.2152,560.9975,560.9975,2159.0
2021-09-07 14:20:00,566.67,566.76,566.23,566.28,3943.0,560.8391,560.9282,560.4037,560.4531,3943.0
2021-09-07 14:25:00,566.41,566.64,566.34,566.62,2669.0,560.5818,560.8094,560.5125,560.7896,2669.0
2021-09-07 14:30:00,566.48,566.73,566.14,566.71,6482.0,560.6511,560.8985,560.3146,560.8787,6482.0
2021-09-07 14:35:00,566.67,566.81,566.33,566.34,4948.0,560.8391,560.9777,560.5026,560.5125,4948.0
2021-09-07 14:40:00,566.42,566.7,566.33,566.56,3804.0,560.5917,560.8688,560.5026,560.7303,3804.0
2021-09-07 14:45:00,566.69,566.71,566.48,566.48,1508.0,560.8589,560.8787,560.6511,560.6511,1508.0
2021-09-07 14:50:00,566.51,567.06,566.46,566.98,5210.0,560.6808,561.2251,560.6313,561.1459,5210.0
2021-09-07 14:55:00,567.06,567.49,566.92,567.49,5225.0,561.2251,561.6507,561.0866,561.6507,5225.0
2021-09-07 15:00:00,567.4,567.64,567.01,567.64,2496.0,561.5616,561.7992,561.1756,561.7992,2496.0
2021-09-07 15:05:00,567.6,567.7,567.38,567.67,2784.0,561.7596,561.8585,561.5418,561.8288,2784.0
2021-09-07 15:10:00,567.87,568.29,567.77,567.89,8831.0,562.0268,562.4425,561.9278,562.0466,8831.0
2021-09-07 15:15:00,567.84,568.61,567.82,568.6,7469.0,561.9971,562.7592,561.9773,562.7493,7469.0
2021-09-07 15:20:00,568.53,568.64,568.13,568.27,6267.0,562.68,562.7889,562.2841,562.4227,6267.0
2021-09-07 15:25:00,568.27,568.44,567.96,568.29,5301.0,562.4227,562.5909,562.1159,562.4425,5301.0
2021-09-07 15:30:00,568.27,568.51,568.19,568.46,4926.0,562.4227,562.6602,562.3435,562.6107,4926.0
2021-09-07 15:35:00,568.46,568.65,568.29,568.56,6825.0,562.6107,562.7988,562.4425,562.7097,6825.0
2021-09-07 15:40:00,568.41,568.41,567.89,568.2,5092.0,562.5612,562.5612,562.0466,562.3534,5092.0
2021-09-07 15:45:00,568.1,568.64,568.0,568.18,7616.0,562.2544,562.7889,562.1554,562.3336,7616.0
2021-09-07 15:50:00,567.98,568.95,567.98,568.87,16822.0,562.1357,563.0957,562.1357,563.0165,16822.0
2021-09-07 15:55:00,568.93,569.45,568.65,569.21,41805.0,563.0759,563.5905,562.7988,563.353,41805.0
2021-09-08 09:30:00,568.8,570.0,567.63,568.23,16673.0,562.9472,564.1349,561.7893,562.3831,16673.0
2021-09-08 09:35:00,568.24,569.55,566.18,569.03,11746.0,562.393,563.6895,560.3542,563.1748,11746.0
2021-09-08 09:40:00,569.04,569.36,567.57,568.75,4359.0,563.1847,563.5015,561.7299,562.8977,4359.0
2021-09-08 09:45:00,568.95,569.76,568.3,568.3,22793.0,563.0957,563.8973,562.4524,562.4524,22793.0
2021-09-08 09:50:00,568.74,568.94,568.31,568.34,2283.0,562.8878,563.0858,562.4623,562.4919,2283.0
2021-09-08 09:55:00,568.63,569.78,568.61,569.78,2749.0,562.779,563.9171,562.7592,563.9171,2749.0
2021-09-08 10:00:00,570.02,571.1,569.32,571.1,3253.0,564.1547,565.2235,563.4619,565.2235,3253.0
2021-09-08 10:05:00,571.28,573.27,571.13,572.74,6373.0,565.4017,567.3712,565.2532,566.8467,6373.0
2021-09-08 10:10:00,572.3,572.66,571.73,572.11,4050.0,566.4112,566.7675,565.8471,566.2232,4050.0
2021-09-08 10:15:00,572.23,572.23,570.4,570.5,2695.0,566.3419,566.3419,564.5308,564.6297,2695.0
2021-09-08 10:20:00,570.89,571.07,569.87,570.32,1800.0,565.0157,565.1939,564.0062,564.4516,1800.0
2021-09-08 10:25:00,570.47,570.73,570.18,570.5,2643.0,564.6,564.8574,564.313,564.6297,2643.0
2021-09-08 10:30:00,570.85,570.92,568.58,569.38,5371.0,564.9761,565.0454,562.7295,563.5212,5371.0
2021-09-08 10:35:00,569.7,570.38,569.58,570.18,3426.0,563.838,564.511,563.7192,564.313,3426.0
2021-09-08 10:40:00,569.9,569.9,568.56,569.46,3583.0,564.0359,564.0359,562.7097,563.6004,3583.0
2021-09-08 10:45:00,569.58,569.58,568.8,569.56,3550.0,563.7192,563.7192,562.9472,563.6994,3550.0
2021-09-08 10:50:00,568.97,569.98,568.97,569.67,1881.0,563.1155,564.1151,563.1155,563.8083,1881.0
2021-09-08 10:55:00,569.43,570.37,569.21,570.25,8630.0,563.5707,564.5011,563.353,564.3823,8630.0
2021-09-08 11:00:00,569.95,570.87,569.95,570.87,2151.0,564.0854,564.9959,564.0854,564.9959,2151.0
2021-09-08 11:05:00,570.72,570.95,568.86,569.75,5709.0,564.8475,565.0751,563.0066,563.8874,5709.0
2021-09-08 11:10:00,569.59,570.4,569.37,570.16,3965.0,563.7291,564.5308,563.5114,564.2932,3965.0
2021-09-08 11:15:00,569.98,570.63,569.79,570.24,3042.0,564.1151,564.7584,563.927,564.3724,3042.0
2021-09-08 11:20:00,569.82,571.75,569.82,571.75,6915.0,563.9567,565.8669,563.9567,565.8669,6915.0
2021-09-08 11:25:00,571.78,571.79,569.92,569.93,4624.0,565.8966,565.9064,564.0557,564.0656,4624.0
2021-09-08 11:30:00,570.04,570.65,569.88,570.07,1637.0,564.1745,564.7782,564.0161,564.2041,1637.0
2021-09-08 11:35:00,570.13,570.35,569.86,569.86,2074.0,564.2635,564.4813,563.9963,563.9963,2074.0
2021-09-08 11:40:00,569.44,570.11,569.13,569.42,2171.0,563.5806,564.2437,563.2738,563.5608,2171.0
2021-09-08 11:45:00,569.65,569.99,569.42,569.67,3651.0,563.7885,564.125,563.5608,563.8083,3651.0
2021-09-08 11:50:00,569.6,570.0,569.52,569.75,4443.0,563.739,564.1349,563.6598,563.8874,4443.0
2021-09-08 11:55:00,569.42,569.64,569.38,569.62,1995.0,563.5608,563.7786,563.5212,563.7588,1995.0
2021-09-08 12:00:00,569.54,569.83,569.35,569.6,3351.0,563.6796,563.9666,563.4916,563.739,3351.0
2021-09-08 12:05:00,569.9,570.15,569.9,570.14,1511.0,564.0359,564.2833,564.0359,564.2734,1511.0
2021-09-08 12:10:00,570.15,570.73,570.15,570.64,1400.0,564.2833,564.8574,564.2833,564.7683,1400.0
2021-09-08 12:15:00,570.34,570.4,569.74,569.81,1833.0,564.4714,564.5308,563.8775,563.9468,1833.0
2021-09-08 12:20:00,569.84,571.0,569.8,570.94,3289.0,563.9765,565.1246,563.9369,565.0652,3289.0
2021-09-08 12:25:00,570.98,571.02,570.56,570.74,1300.0,565.1048,565.1444,564.6891,564.8673,1300.0
2021-09-08 12:30:00,570.61,570.85,570.33,570.85,1300.0,564.7386,564.9761,564.4615,564.9761,1300.0
2021-09-08 12:35:00,570.87,570.87,570.24,570.25,2581.0,564.9959,564.9959,564.3724,564.3823,2581.0
2021-09-08 12:40:00,570.31,570.6,570.3,570.6,1441.0,564.4417,564.7287,564.4318,564.7287,1441.0
2021-09-08 12:45:00,570.57,571.29,570.51,571.29,2601.0,564.699,565.4116,564.6396,565.4116,2601.0
2021-09-08 12:50:00,571.07,571.12,570.72,570.94,2622.0,565.1939,565.2433,564.8475,565.0652,2622.0
2021-09-08 12:55:00,570.97,571.37,570.97,571.19,1647.0,565.0949,565.4908,565.0949,565.3126,1647.0
2021-09-08 13:00:00,571.19,571.73,571.18,571.73,7107.0,565.3126,565.8471,565.3027,565.8471,7107.0
2021-09-08 13:05:00,572.0,572.04,571.82,571.86,3059.0,566.1143,566.1539,565.9361,565.9757,3059.0
2021-09-08 13:10:00,571.89,572.44,571.89,572.19,2212.0,566.0054,566.5498,566.0054,566.3023,2212.0
2021-09-08 13:15:00,572.32,572.53,572.24,572.44,1616.0,566.431,566.6388,566.3518,566.5498,1616.0
2021-09-08 13:20:00,572.48,572.64,572.14,572.4,3201.0,566.5893,566.7477,566.2528,566.5102,3201.0
2021-09-08 13:25:00,572.43,573.27,572.43,573.27,6479.0,566.5399,567.3712,566.5399,567.3712,6479.0
2021-09-08 13:30:00,573.22,573.23,572.55,572.92,2756.0,567.3217,567.3316,566.6586,567.0248,2756.0
2021-09-08 13:35:00,573.01,573.01,572.63,572.95,3831.0,567.1139,567.1139,566.7378,567.0545,3831.0
2021-09-08 13:40:00,572.97,573.21,572.91,573.13,4546.0,567.0743,567.3118,567.0149,567.2327,4546.0
2021-09-08 13:45:00,573.07,573.13,572.7,572.7,3901.0,567.1733,567.2327,566.8071,566.8071,3901.0
2021-09-08 13:50:00,572.64,572.64,571.69,571.69,2300.0,566.7477,566.7477,565.8075,565.8075,2300.0
2021-09-08 13:55:00,571.8,572.15,571.69,571.69,5695.0,565.9163,566.2627,565.8075,565.8075,5695.0
2021-09-08 14:00:00,571.78,572.85,571.78,572.24,3570.0,565.8966,566.9555,565.8966,566.3518,3570.0
2021-09-08 14:05:00,572.25,572.44,571.52,571.92,4634.0,566.3617,566.5498,565.6392,566.0351,4634.0
2021-09-08 14:10:00,572.04,572.98,571.95,572.88,11813.0,566.1539,567.0842,566.0648,566.9852,11813.0
2021-09-08 14:15:00,572.88,572.93,572.36,572.5,10725.0,566.9852,567.0347,566.4706,566.6091,10725.0
2021-09-08 14:20:00,572.57,572.72,572.42,572.61,2124.0,566.6784,566.8269,566.53,566.718,2124.0
2021-09-08 14:25:00,572.61,572.61,572.13,572.25,3636.0,566.718,566.718,566.243,566.3617,3636.0
2021-09-08 14:30:00,572.17,572.63,572.0,572.41,6187.0,566.2825,566.7378,566.1143,566.5201,6187.0
2021-09-08 14:35:00,572.41,572.41,571.7,571.71,2298.0,566.5201,566.5201,565.8174,565.8273,2298.0
2021-09-08 14:40:00,571.52,571.86,571.33,571.8,1872.0,565.6392,565.9757,565.4512,565.9163,1872.0
2021-09-08 14:45:00,572.01,572.05,571.59,572.04,1884.0,566.1242,566.1638,565.7085,566.1539,1884.0
2021-09-08 14:50:00,571.91,572.19,571.79,572.19,6642.0,566.0252,566.3023,565.9064,566.3023,6642.0
2021-09-08 14:55:00,572.31,572.49,571.79,571.82,1625.0,566.4211,566.5992,565.9064,565.9361,1625.0
2021-09-08 15:00:00,572.06,572.26,571.91,572.26,1884.0,566.1737,566.3716,566.0252,566.3716,1884.0
2021-09-08 15:05:00,572.11,572.61,572.0,572.61,1445.0,566.2232,566.718,566.1143,566.718,1445.0
2021-09-08 15:10:00,572.7,572.7,572.43,572.69,3084.0,566.8071,566.8071,566.5399,566.7972,3084.0
2021-09-08 15:15:00,572.66,572.8,572.35,572.49,3120.0,566.7675,566.9061,566.4607,566.5992,3120.0
2021-09-08 15:20:00,572.28,572.38,572.0,572.32,9414.0,566.3914,566.4904,566.1143,566.431,9414.0
2021-09-08 15:25:00,572.23,572.47,572.12,572.18,5344.0,566.3419,566.5795,566.2331,566.2924,5344.0
2021-09-08 15:30:00,572.11,572.23,571.84,571.95,6949.0,566.2232,566.3419,565.9559,566.0648,6949.0
2021-09-08 15:35:00,571.87,571.87,570.7,570.81,6705.0,565.9856,565.9856,564.8277,564.9365,6705.0
2021-09-08 15:40:00,570.91,571.16,570.64,571.0,4314.0,565.0355,565.2829,564.7683,565.1246,4314.0
2021-09-08 15:45:00,571.15,571.89,570.85,571.88,12721.0,565.273,566.0054,564.9761,565.9955,12721.0
2021-09-08 15:50:00,571.99,572.01,571.47,571.56,10847.0,566.1044,566.1242,565.5897,565.6788,10847.0
2021-09-08 15:55:00,571.75,572.88,571.51,572.87,35835.0,565.8669,566.9852,565.6293,566.9753,35835.0
2021-09-09 09:30:00,573.93,574.77,572.32,572.69,26100.0,568.0244,568.8558,566.431,566.7972,26100.0
2021-09-09 09:35:00,573.1,575.63,572.86,575.16,11672.0,567.203,569.7069,566.9654,569.2418,11672.0
2021-09-09 09:40:00,575.37,575.37,573.67,574.36,6435.0,569.4496,569.4496,567.7671,568.45,6435.0
2021-09-09 09:45:00,575.05,575.36,574.07,574.09,5362.0,569.1329,569.4397,568.163,568.1828,5362.0
2021-09-09 09:50:00,574.06,574.1,572.99,573.0,4996.0,568.1531,568.1927,567.0941,567.104,4996.0
2021-09-09 09:55:00,573.63,573.63,571.52,572.03,5324.0,567.7275,567.7275,565.6392,566.144,5324.0
2021-09-09 10:00:00,571.96,572.93,570.92,572.31,8482.0,566.0747,567.0347,565.0454,566.4211,8482.0
2021-09-09 10:05:00,571.74,572.39,571.25,571.25,9770.0,565.857,566.5003,565.372,565.372,9770.0
2021-09-09 10:10:00,571.44,571.85,570.71,570.71,3883.0,565.5601,565.9658,564.8376,564.8376,3883.0
2021-09-09 10:15:00,571.06,571.53,569.77,569.88,2773.0,565.184,565.6491,563.9072,564.0161,2773.0
2021-09-09 10:20:00,570.14,571.58,569.64,571.46,6975.0,564.2734,565.6986,563.7786,565.5798,6975.0
2021-09-09 10:25:00,571.62,571.9,571.52,571.83,2928.0,565.7382,566.0153,565.6392,565.946,2928.0
2021-09-09 10:30:00,571.98,572.31,571.49,571.5,3828.0,566.0945,566.4211,565.6095,565.6194,3828.0
2021-09-09 10:35:00,571.29,571.89,570.62,571.11,4549.0,565.4116,566.0054,564.7485,565.2334,4549.0
2021-09-09 10:40:00,571.12,571.29,570.12,570.79,7030.0,565.2433,565.4116,564.2536,564.9167,7030.0
2021-09-09 10:45:00,570.78,570.9,570.26,570.45,2271.0,564.9068,565.0256,564.3922,564.5802,2271.0
2021-09-09 10:50:00,570.6,570.91,570.3,570.64,3209.0,564.7287,565.0355,564.4318,564.7683,3209.0
2021-09-09 10:55:00,570.55,570.71,570.0,570.6,6535.0,564.6792,564.8376,564.1349,564.7287,6535.0
2021-09-09 11:00:00,570.74,570.74,569.27,569.4,5187.0,564.8673,564.8673,563.4124,563.541,5187.0
2021-09-09 11:05:00,569.49,569.49,568.4,568.4,6151.0,563.6301,563.6301,562.5513,562.5513,6151.0
2021-09-09 11:10:00,568.4,568.7,567.61,567.62,7425.0,562.5513,562.8482,561.7695,561.7794,7425.0
2021-09-09 11:15:00,567.54,568.31,567.22,568.3,5483.0,561.7002,562.4623,561.3835,562.4524,5483.0
2021-09-09 11:20:00,568.2,568.9,568.04,568.72,3160.0,562.3534,563.0462,562.195,562.868,3160.0
2021-09-09 11:25:00,568.56,569.19,568.3,568.8,4045.0,562.7097,563.3332,562.4524,562.9472,4045.0
2021-09-09 11:30:00,568.82,569.37,568.63,568.65,4319.0,562.967,563.5114,562.779,562.7988,4319.0
2021-09-09 11:35:00,568.54,569.2,568.54,568.92,6768.0,562.6899,563.3431,562.6899,563.066,6768.0
2021-09-09 11:40:00,568.76,569.03,568.75,568.75,2368.0,562.9076,563.1748,562.8977,562.8977,2368.0
2021-09-09 11:45:00,568.58,568.74,568.42,568.74,4103.0,562.7295,562.8878,562.5711,562.8878,4103.0
2021-09-09 11:50:00,568.86,568.86,568.27,568.44,2103.0,563.0066,563.0066,562.4227,562.5909,2103.0
2021-09-09 11:55:00,568.61,568.76,568.41,568.41,2324.0,562.7592,562.9076,562.5612,562.5612,2324.0
2021-09-09 12:00:00,568.33,568.47,567.51,567.76,3375.0,562.4821,562.6206,561.6705,561.9179,3375.0
2021-09-09 12:05:00,567.82,567.82,567.37,567.68,1739.0,561.9773,561.9773,561.5319,561.8387,1739.0
2021-09-09 12:10:00,567.68,568.01,567.33,567.64,2660.0,561.8387,562.1653,561.4923,561.7992,2660.0
2021-09-09 12:15:00,567.7,567.79,567.68,567.73,500.0,561.8585,561.9476,561.8387,561.8882,500.0
2021-09-09 12:20:00,567.92,568.05,567.63,567.7,2672.0,562.0763,562.2049,561.7893,561.8585,2672.0
2021-09-09 12:25:00,567.59,568.05,567.58,567.69,5083.0,561.7497,562.2049,561.7398,561.8486,5083.0
2021-09-09 12:30:00,567.74,568.22,567.69,568.22,3730.0,561.8981,562.3732,561.8486,562.3732,3730.0
2021-09-09 12:35:00,568.25,568.65,568.07,568.6,4387.0,562.4029,562.7988,562.2247,562.7493,4387.0
2021-09-09 12:40:00,568.59,568.66,568.23,568.66,3368.0,562.7394,562.8087,562.3831,562.8087,3368.0
2021-09-09 12:45:00,568.87,568.87,568.46,568.8,1385.0,563.0165,563.0165,562.6107,562.9472,1385.0
2021-09-09 12:50:00,568.87,568.92,568.6,568.62,2703.0,563.0165,563.066,562.7493,562.7691,2703.0
2021-09-09 12:55:00,568.57,568.95,568.3,568.37,2364.0,562.7196,563.0957,562.4524,562.5216,2364.0
2021-09-09 13:00:00,568.52,568.6,568.23,568.53,1897.0,562.6701,562.7493,562.3831,562.68,1897.0
2021-09-09 13:05:00,568.75,568.75,568.48,568.49,870.0,562.8977,562.8977,562.6305,562.6404,870.0
2021-09-09 13:10:00,568.43,568.58,568.16,568.57,1814.0,562.581,562.7295,562.3138,562.7196,1814.0
2021-09-09 13:15:00,568.64,568.88,568.48,568.58,2439.0,562.7889,563.0264,562.6305,562.7295,2439.0
2021-09-09 13:20:00,568.7,568.7,567.5,568.07,2600.0,562.8482,562.8482,561.6606,562.2247,2600.0
2021-09-09 13:25:00,568.09,568.59,567.84,568.43,1111.0,562.2445,562.7394,561.9971,562.581,1111.0
2021-09-09 13:30:00,568.12,568.12,567.35,567.57,2732.0,562.2742,562.2742,561.5121,561.7299,2732.0
2021-09-09 13:35:00,567.68,567.68,567.15,567.48,3006.0,561.8387,561.8387,561.3142,561.6408,3006.0
2021-09-09 13:40:00,567.45,567.77,567.26,567.29,7354.0,561.6111,561.9278,561.4231,561.4528,7354.0
2021-09-09 13:45:00,567.32,567.82,567.05,567.82,4327.0,561.4824,561.9773,561.2152,561.9773,4327.0
2021-09-09 13:50:00,567.82,567.99,567.25,567.45,2592.0,561.9773,562.1456,561.4132,561.6111,2592.0
2021-09-09 13:55:00,567.24,567.78,567.21,567.53,1516.0,561.4033,561.9377,561.3736,561.6903,1516.0
2021-09-09 14:00:00,567.34,567.51,567.09,567.25,3863.0,561.5022,561.6705,561.2548,561.4132,3863.0
2021-09-09 14:05:00,567.15,568.18,567.15,568.18,2795.0,561.3142,562.3336,561.3142,562.3336,2795.0
2021-09-09 14:10:00,568.22,568.64,568.0,568.43,3294.0,562.3732,562.7889,562.1554,562.581,3294.0
2021-09-09 14:15:00,568.46,568.46,568.1,568.11,3437.0,562.6107,562.6107,562.2544,562.2643,3437.0
2021-09-09 14:20:00,568.09,568.09,567.51,567.75,10098.0,562.2445,562.2445,561.6705,561.908,10098.0
2021-09-09 14:25:00,567.86,568.65,567.75,568.65,3702.0,562.0169,562.7988,561.908,562.7988,3702.0
2021-09-09 14:30:00,568.4,568.41,568.09,568.34,4182.0,562.5513,562.5612,562.2445,562.4919,4182.0
2021-09-09 14:35:00,568.42,568.7,568.25,568.7,4849.0,562.5711,562.8482,562.4029,562.8482,4849.0
2021-09-09 14:40:00,568.59,569.04,568.3,569.04,7091.0,562.7394,563.1847,562.4524,563.1847,7091.0
2021-09-09 14:45:00,569.11,569.98,569.11,569.85,5974.0,563.254,564.1151,563.254,563.9864,5974.0
2021-09-09 14:50:00,569.95,570.27,569.68,569.99,4391.0,564.0854,564.4021,563.8182,564.125,4391.0
2021-09-09 14:55:00,570.13,570.13,569.7,570.07,2365.0,564.2635,564.2635,563.838,564.2041,2365.0
2021-09-09 15:00:00,569.94,570.18,569.8,570.08,4722.0,564.0755,564.313,563.9369,564.214,4722.0
2021-09-09 15:05:00,570.03,570.06,568.93,568.94,9309.0,564.1646,564.1943,563.0759,563.0858,9309.0
2021-09-09 15:10:00,568.99,569.43,568.79,568.94,4652.0,563.1353,563.5707,562.9373,563.0858,4652.0
2021-09-09 15:15:00,568.83,569.01,568.68,568.88,3727.0,562.9769,563.1551,562.8285,563.0264,3727.0
2021-09-09 15:20:00,568.93,569.35,568.93,569.18,3214.0,563.0759,563.4916,563.0759,563.3233,3214.0
2021-09-09 15:25:00,569.22,569.3,569.05,569.13,3150.0,563.3629,563.4421,563.1946,563.2738,3150.0
2021-09-09 15:30:00,568.76,569.48,568.61,569.07,5642.0,562.9076,563.6202,562.7592,563.2144,5642.0
2021-09-09 15:35:00,568.76,569.38,568.66,569.22,5528.0,562.9076,563.5212,562.8087,563.3629,5528.0
2021-09-09 15:40:00,569.07,569.18,568.76,568.88,7477.0,563.2144,563.3233,562.9076,563.0264,7477.0
2021-09-09 15:45:00,568.87,568.87,568.39,568.66,21040.0,563.0165,563.0165,562.5414,562.8087,21040.0
2021-09-09 15:50:00,568.58,569.45,568.52,568.68,16799.0,562.7295,563.5905,562.6701,562.8285,16799.0
2021-09-09 15:55:00,568.88,569.26,568.49,568.78,30304.0,563.0264,563.4025,562.6404,562.9274,30304.0
2021-09-10 09:30:00,571.58,573.87,571.27,572.31,32844.0,565.6986,567.965,565.3918,566.4211,32844.0
2021-09-10 09:35:00,572.41,572.7,571.5,572.2,5337.0,566.5201,566.8071,565.6194,566.3122,5337.0
2021-09-10 09:40:00,572.3,572.3,570.2,571.13,7719.0,566.4112,566.4112,564.3328,565.2532,7719.0
2021-09-10 09:45:00,570.41,571.62,570.19,571.09,4057.0,564.5406,565.7382,564.3229,565.2137,4057.0
2021-09-10 09:50:00,570.76,570.99,569.84,570.0,16781.0,564.887,565.1147,563.9765,564.1349,16781.0
2021-09-10 09:55:00,570.0,572.21,570.0,571.88,23477.0,564.1349,566.3221,564.1349,565.9955,23477.0
2021-09-10 10:00:00,571.73,572.16,570.67,571.76,12140.0,565.8471,566.2726,564.798,565.8768,12140.0
2021-09-10 10:05:00,571.76,572.31,571.46,572.12,6799.0,565.8768,566.4211,565.5798,566.2331,6799.0
2021-09-10 10:10:00,572.09,572.29,571.06,572.05,3896.0,566.2034,566.4013,565.184,566.1638,3896.0
2021-09-10 10:15:00,571.59,573.0,571.59,572.97,5550.0,565.7085,567.104,565.7085,567.0743,5550.0
2021-09-10 10:20:00,573.03,573.57,573.03,573.57,3065.0,567.1337,567.6681,567.1337,567.6681,3065.0
2021-09-10 10:25:00,574.01,574.54,572.79,572.79,10781.0,568.1036,568.6282,566.8962,566.8962,10781.0
2021-09-10 10:30:00,572.6,572.74,571.87,572.72,9065.0,566.7081,566.8467,565.9856,566.8269,9065.0
2021-09-10 10:35:00,572.68,572.68,570.95,570.95,7127.0,566.7873,566.7873,565.0751,565.0751,7127.0
2021-09-10 10:40:00,570.87,570.89,569.39,569.67,7741.0,564.9959,565.0157,563.5311,563.8083,7741.0
2021-09-10 10:45:00,569.42,570.77,569.28,570.51,13976.0,563.5608,564.8969,563.4223,564.6396,13976.0
2021-09-10 10:50:00,570.24,570.91,569.91,570.09,2854.0,564.3724,565.0355,564.0458,564.2239,2854.0
2021-09-10 10:55:00,569.78,570.43,569.45,569.5,2607.0,563.9171,564.5604,563.5905,563.64,2607.0
2021-09-10 11:00:00,569.33,570.3,569.2,570.3,6801.0,563.4718,564.4318,563.3431,564.4318,6801.0
2021-09-10 11:05:00,570.29,571.21,570.09,570.74,8300.0,564.4219,565.3324,564.2239,564.8673,8300.0
2021-09-10 11:10:00,570.82,571.67,570.82,571.63,3197.0,564.9464,565.7877,564.9464,565.7481,3197.0
2021-09-10 11:15:00,571.85,572.02,571.46,571.59,4064.0,565.9658,566.1341,565.5798,565.7085,4064.0
2021-09-10 11:20:00,571.74,572.02,571.58,571.79,1551.0,565.857,566.1341,565.6986,565.9064,1551.0
2021-09-10 11:25:00,571.8,571.8,571.27,571.45,3827.0,565.9163,565.9163,565.3918,565.5699,3827.0
2021-09-10 11:30:00,571.32,571.89,571.1,571.89,6143.0,565.4413,566.0054,565.2235,566.0054,6143.0
2021-09-10 11:35:00,571.97,572.17,571.91,571.99,3210.0,566.0846,566.2825,566.0252,566.1044,3210.0
2021-09-10 11:40:00,572.0,572.14,571.53,572.14,4762.0,566.1143,566.2528,565.6491,566.2528,4762.0
2021-09-10 11:45:00,571.95,572.99,571.95,572.27,6164.0,566.0648,567.0941,566.0648,566.3815,6164.0
2021-09-10 11:50:00,572.5,572.84,572.35,572.51,4700.0,566.6091,566.9456,566.4607,566.619,4700.0
2021-09-10 11:55:00,572.65,573.0,572.53,573.0,1614.0,566.7576,567.104,566.6388,567.104,1614.0
2021-09-10 12:00:00,572.78,573.3,572.46,572.78,6326.0,566.8863,567.4009,566.5696,566.8863,6326.0
2021-09-10 12:05:00,572.87,573.55,572.79,573.53,5404.0,566.9753,567.6483,566.8962,567.6285,5404.0
2021-09-10 12:10:00,573.6,574.05,573.58,573.64,6916.0,567.6978,568.1432,567.678,567.7374,6916.0
2021-09-10 12:15:00,573.94,574.52,573.66,574.35,8703.0,568.0343,568.6084,567.7572,568.4401,8703.0
2021-09-10 12:20:00,574.35,575.47,574.32,575.14,17874.0,568.4401,569.5486,568.4104,569.222,17874.0
2021-09-10 12:25:00,575.15,575.25,574.13,574.13,5478.0,569.2319,569.3308,568.2224,568.2224,5478.0
2021-09-10 12:30:00,574.3,575.48,574.29,575.34,4547.0,568.3906,569.5585,568.3807,569.4199,4547.0
2021-09-10 12:35:00,575.43,575.63,574.81,575.07,6594.0,569.509,569.7069,568.8954,569.1527,6594.0
2021-09-10 12:40:00,574.99,575.12,574.91,575.09,2000.0,569.0735,569.2022,568.9943,569.1725,2000.0
2021-09-10 12:45:00,575.09,575.23,574.87,574.88,3291.0,569.1725,569.3111,568.9548,568.9647,3291.0
2021-09-10 12:50:00,575.0,575.0,574.52,574.52,3300.0,569.0834,569.0834,568.6084,568.6084,3300.0
2021-09-10 12:55:00,574.54,574.9,574.38,574.38,5815.0,568.6282,568.9844,568.4698,568.4698,5815.0
2021-09-10 13:00:00,574.45,574.46,573.71,573.78,6118.0,568.5391,568.549,567.8067,567.876,6118.0
2021-09-10 13:05:00,573.71,574.03,573.33,573.96,3362.0,567.8067,568.1234,567.4306,568.0541,3362.0
2021-09-10 13:10:00,573.91,574.01,573.55,574.01,1401.0,568.0046,568.1036,567.6483,568.1036,1401.0
2021-09-10 13:15:00,573.91,574.08,573.64,574.0,1483.0,568.0046,568.1729,567.7374,568.0937,1483.0
2021-09-10 13:20:00,573.69,573.89,573.39,573.39,2442.0,567.7869,567.9848,567.49,567.49,2442.0
2021-09-10 13:25:00,573.24,573.56,573.16,573.24,3119.0,567.3415,567.6582,567.2624,567.3415,3119.0
2021-09-10 13:30:00,573.23,573.61,573.23,573.36,4268.0,567.3316,567.7077,567.3316,567.4603,4268.0
2021-09-10 13:35:00,573.38,573.69,573.31,573.31,14336.0,567.4801,567.7869,567.4108,567.4108,14336.0
2021-09-10 13:40:00,573.2,573.2,572.72,572.86,2943.0,567.3019,567.3019,566.8269,566.9654,2943.0
2021-09-10 13:45:00,573.0,573.04,572.54,572.54,2000.0,567.104,567.1436,566.6487,566.6487,2000.0
2021-09-10 13:50:00,572.54,572.7,571.76,571.76,7646.0,566.6487,566.8071,565.8768,565.8768,7646.0
2021-09-10 13:55:00,571.84,571.96,571.56,571.66,3521.0,565.9559,566.0747,565.6788,565.7778,3521.0
2021-09-10 14:00:00,571.57,572.05,571.38,571.61,10414.0,565.6887,566.1638,565.5007,565.7283,10414.0
2021-09-10 14:05:00,571.52,572.44,571.46,572.12,3700.0,565.6392,566.5498,565.5798,566.2331,3700.0
2021-09-10 14:10:00,572.03,572.39,572.02,572.32,1443.0,566.144,566.5003,566.1341,566.431,1443.0
2021-09-10 14:15:00,572.28,572.33,571.84,571.84,2600.0,566.3914,566.4409,565.9559,565.9559,2600.0
2021-09-10 14:20:00,571.75,572.14,571.61,572.07,1616.0,565.8669,566.2528,565.7283,566.1836,1616.0
2021-09-10 14:25:00,572.07,572.35,571.96,572.09,2600.0,566.1836,566.4607,566.0747,566.2034,2600.0
2021-09-10 14:30:00,572.09,572.23,571.43,571.76,3387.0,566.2034,566.3419,565.5502,565.8768,3387.0
2021-09-10 14:35:00,572.0,572.14,571.92,572.08,3551.0,566.1143,566.2528,566.0351,566.1935,3551.0
2021-09-10 14:40:00,572.12,572.33,572.0,572.2,1379.0,566.2331,566.4409,566.1143,566.3122,1379.0
2021-09-10 14:45:00,572.38,572.38,571.92,572.36,880.0,566.4904,566.4904,566.0351,566.4706,880.0
2021-09-10 14:50:00,572.45,572.73,572.45,572.58,2269.0,566.5597,566.8368,566.5597,566.6883,2269.0
2021-09-10 14:55:00,572.74,573.21,572.68,572.83,2600.0,566.8467,567.3118,566.7873,566.9357,2600.0
2021-09-10 15:00:00,572.87,572.9,572.63,572.75,5265.0,566.9753,567.005,566.7378,566.8566,5265.0
2021-09-10 15:05:00,572.82,572.86,572.11,572.28,9317.0,566.9259,566.9654,566.2232,566.3914,9317.0
2021-09-10 15:10:00,572.28,572.52,572.19,572.46,2620.0,566.3914,566.6289,566.3023,566.5696,2620.0
2021-09-10 15:15:00,572.24,573.11,572.24,573.0,6743.0,566.3518,567.2129,566.3518,567.104,6743.0
2021-09-10 15:20:00,572.73,573.01,572.53,572.54,10907.0,566.8368,567.1139,566.6388,566.6487,10907.0
2021-09-10 15:25:00,572.66,572.71,572.3,572.64,4004.0,566.7675,566.817,566.4112,566.7477,4004.0
2021-09-10 15:30:00,572.53,572.88,572.19,572.76,12208.0,566.6388,566.9852,566.3023,566.8665,12208.0
2021-09-10 15:35:00,572.77,572.86,572.13,572.43,4424.0,566.8764,566.9654,566.243,566.5399,4424.0
2021-09-10 15:40:00,572.26,572.42,572.01,572.38,7017.0,566.3716,566.53,566.1242,566.4904,7017.0
2021-09-10 15:45:00,572.25,572.31,571.94,572.0,8173.0,566.3617,566.4211,566.0549,566.1143,8173.0
2021-09-10 15:50:00,572.0,572.19,571.47,571.64,31543.0,566.1143,566.3023,565.5897,565.758,31543.0
2021-09-10 15:55:00,571.55,572.66,571.35,571.95,53598.0,565.6689,566.7675,565.471,566.0648,53598.0
2021-09-13 09:30:00,573.35,575.3,572.64,574.28,30714.0,567.4504,569.3803,566.7477,568.3708,30714.0
2021-09-13 09:35:00,573.47,573.63,569.36,569.36,3493.0,567.5692,567.7275,563.5015,563.5015,3493.0
2021-09-13 09:40:00,569.08,569.34,565.55,566.48,16300.0,563.2243,563.4817,559.7307,560.6511,16300.0
2021-09-13 09:45:00,565.95,567.26,564.13,564.45,11524.0,560.1265,561.4231,558.3253,558.642,11524.0
2021-09-13 09:50:00,564.54,564.78,561.59,562.59,7171.0,558.731,558.9686,555.8114,556.8011,7171.0
2021-09-13 09:55:00,562.96,562.97,560.79,561.66,7412.0,557.1673,557.1772,555.0196,555.8807,7412.0
2021-09-13 10:00:00,562.0,562.0,559.31,560.42,4080.0,556.2172,556.2172,553.5549,554.6534,4080.0
2021-09-13 10:05:00,560.54,561.53,560.0,561.16,10978.0,554.7722,555.752,554.2378,555.3858,10978.0
2021-09-13 10:10:00,561.05,561.59,560.52,560.58,3134.0,555.277,555.8114,554.7524,554.8118,3134.0
2021-09-13 10:15:00,560.0,560.06,557.27,557.45,6697.0,554.2378,554.2971,551.5359,551.714,6697.0
2021-09-13 10:20:00,557.85,557.85,553.29,553.63,15031.0,552.1099,552.1099,547.5968,547.9333,15031.0
2021-09-13 10:25:00,553.19,555.13,553.09,554.84,18738.0,547.4978,549.4179,547.3989,549.1309,18738.0
2021-09-13 10:30:00,554.6,555.04,553.21,553.84,22127.0,548.8933,549.3288,547.5176,548.1411,22127.0
2021-09-13 10:35:00,553.61,554.89,553.11,553.78,13511.0,547.9135,549.1803,547.4187,548.0818,13511.0
2021-09-13 10:40:00,553.7,554.68,552.75,552.75,5938.0,548.0026,548.9725,547.0624,547.0624,5938.0
2021-09-13 10:45:00,552.52,555.28,552.32,554.2,20061.0,546.8347,549.5663,546.6368,548.4974,20061.0
2021-09-13 10:50:00,554.57,555.14,554.26,554.39,8615.0,548.8636,549.4278,548.5568,548.6855,8615.0
2021-09-13 10:55:00,554.48,554.48,552.77,553.52,7280.0,548.7746,548.7746,547.0822,547.8244,7280.0
2021-09-13 11:00:00,553.5,554.3,553.21,553.27,11502.0,547.8046,548.5964,547.5176,547.577,11502.0
2021-09-13 11:05:00,553.56,553.56,552.5,552.79,6196.0,547.864,547.864,546.8149,547.102,6196.0
2021-09-13 11:10:00,552.6,552.99,551.95,552.36,6407.0,546.9139,547.2999,546.2706,546.6764,6407.0
2021-09-13 11:15:00,552.23,553.18,551.93,552.63,5847.0,546.5477,547.4879,546.2508,546.9436,5847.0
2021-09-13 11:20:00,552.7,552.7,551.31,551.6,7190.0,547.0129,547.0129,545.6372,545.9242,7190.0
2021-09-13 11:25:00,551.6,552.27,551.31,551.44,7579.0,545.9242,546.5873,545.6372,545.7658,7579.0
2021-09-13 11:30:00,551.62,552.19,550.69,551.07,9411.0,545.944,546.5081,545.0236,545.3997,9411.0
2021-09-13 11:35:00,550.75,550.93,549.25,549.63,13174.0,545.0829,545.2611,543.5984,543.9745,13174.0
2021-09-13 11:40:00,549.52,550.44,549.17,550.31,9357.0,543.8656,544.7761,543.5192,544.6475,9357.0
2021-09-13 11:45:00,550.35,550.96,549.9,549.9,7849.0,544.6871,545.2908,544.2417,544.2417,7849.0
2021-09-13 11:50:00,549.71,551.94,549.71,551.93,8408.0,544.0536,546.2607,544.0536,546.2508,8408.0
2021-09-13 11:55:00,551.45,552.9,551.29,552.05,16492.0,545.7757,547.2108,545.6174,546.3696,16492.0
2021-09-13 12:00:00,552.31,552.9,552.06,552.9,5198.0,546.6269,547.2108,546.3795,547.2108,5198.0
2021-09-13 12:05:00,553.11,555.75,553.1,555.51,19056.0,547.4187,550.0315,547.4088,549.794,19056.0
2021-09-13 12:10:00,555.44,556.39,555.23,556.23,12247.0,549.7247,550.6649,549.5168,550.5066,12247.0
2021-09-13 12:15:00,556.24,557.37,556.22,557.25,7785.0,550.5165,551.6348,550.4967,551.5161,7785.0
2021-09-13 12:20:00,557.15,557.94,557.0,557.29,9728.0,551.4171,552.199,551.2686,551.5557,9728.0
2021-09-13 12:25:00,557.48,557.7,556.37,556.8,6796.0,551.7437,551.9614,550.6451,551.0707,6796.0
2021-09-13 12:30:00,556.74,558.36,556.65,558.33,9946.0,551.0113,552.6146,550.9222,552.5849,9946.0
2021-09-13 12:35:00,558.61,558.8,558.29,558.31,7214.0,552.8621,553.0501,552.5454,552.5652,7214.0
2021-09-13 12:40:00,558.29,559.39,558.12,559.24,3286.0,552.5454,553.634,552.3771,553.4856,3286.0
2021-09-13 12:45:00,559.14,559.19,558.61,559.03,2500.0,553.3866,553.4361,552.8621,553.2777,2500.0
2021-09-13 12:50:00,559.03,559.18,558.33,558.88,4472.0,553.2777,553.4262,552.5849,553.1293,4472.0
2021-09-13 12:55:00,559.04,560.0,559.04,559.74,5041.0,553.2876,554.2378,553.2876,553.9804,5041.0
2021-09-13 13:00:00,559.84,560.3,559.62,559.77,4824.0,554.0794,554.5347,553.8617,554.0101,4824.0
2021-09-13 13:05:00,559.76,560.18,559.57,559.79,4651.0,554.0002,554.4159,553.8122,554.0299,4651.0
2021-09-13 13:10:00,559.96,560.11,559.63,559.93,1612.0,554.1982,554.3466,553.8716,554.1685,1612.0
2021-09-13 13:15:00,559.82,559.82,559.42,559.56,1135.0,554.0596,554.0596,553.6637,553.8023,1135.0
2021-09-13 13:20:00,559.72,560.23,559.32,559.32,2000.0,553.9606,554.4654,553.5648,553.5648,2000.0
2021-09-13 13:25:00,559.55,559.65,559.09,559.09,700.0,553.7924,553.8914,553.3371,553.3371,700.0
2021-09-13 13:30:00,559.04,559.22,558.63,558.63,2540.0,553.2876,553.4658,552.8819,552.8819,2540.0
2021-09-13 13:35:00,558.78,559.24,558.78,559.24,1100.0,553.0303,553.4856,553.0303,553.4856,1100.0
2021-09-13 13:40:00,559.35,559.36,558.56,558.79,2267.0,553.5945,553.6044,552.8126,553.0402,2267.0
2021-09-13 13:45:00,559.11,559.84,558.87,559.84,1967.0,553.3569,554.0794,553.1194,554.0794,1967.0
2021-09-13 13:50:00,559.68,559.68,558.87,558.87,1150.0,553.9211,553.9211,553.1194,553.1194,1150.0
2021-09-13 13:55:00,558.98,559.47,558.71,559.11,3829.0,553.2283,553.7132,552.961,553.3569,3829.0
2021-09-13 14:00:00,559.5,559.6,558.74,558.74,2500.0,553.7429,553.8419,552.9907,552.9907,2500.0
2021-09-13 14:05:00,558.88,558.88,558.51,558.74,900.0,553.1293,553.1293,552.7631,552.9907,900.0
2021-09-13 14:10:00,558.66,558.66,557.8,558.31,1720.0,552.9116,552.9116,552.0604,552.5652,1720.0
2021-09-13 14:15:00,558.23,558.38,557.58,557.66,4819.0,552.486,552.6344,551.8427,551.9218,4819.0
2021-09-13 14:20:00,557.99,558.08,557.25,558.0,3565.0,552.2484,552.3375,551.5161,552.2583,3565.0
2021-09-13 14:25:00,557.75,557.76,556.61,556.61,2803.0,552.0109,552.0208,550.8826,550.8826,2803.0
2021-09-13 14:30:00,556.79,556.86,556.31,556.62,4102.0,551.0608,551.1301,550.5857,550.8925,4102.0
2021-09-13 14:35:00,556.47,556.54,556.0,556.06,2581.0,550.7441,550.8134,550.2789,550.3383,2581.0
2021-09-13 14:40:00,556.3,556.96,556.3,556.75,3274.0,550.5758,551.229,550.5758,551.0212,3274.0
2021-09-13 14:45:00,556.52,556.73,556.44,556.68,2714.0,550.7936,551.0014,550.7144,550.9519,2714.0
2021-09-13 14:50:00,556.46,556.46,555.75,556.05,2802.0,550.7342,550.7342,550.0315,550.3284,2802.0
2021-09-13 14:55:00,555.82,556.34,555.57,555.94,2844.0,550.1008,550.6154,549.8533,550.2195,2844.0
2021-09-13 15:00:00,555.86,556.64,555.86,556.42,3261.0,550.1404,550.9123,550.1404,550.6946,3261.0
2021-09-13 15:05:00,556.54,557.45,556.48,557.19,3848.0,550.8134,551.714,550.754,551.4567,3848.0
2021-09-13 15:10:00,557.38,558.21,557.38,557.94,4849.0,551.6447,552.4662,551.6447,552.199,4849.0
2021-09-13 15:15:00,557.8,558.3,557.77,558.06,5502.0,552.0604,552.5553,552.0307,552.3177,5502.0
2021-09-13 15:20:00,558.09,558.31,557.94,558.1,2507.0,552.3474,552.5652,552.199,552.3573,2507.0
2021-09-13 15:25:00,558.24,558.64,558.14,558.61,3740.0,552.4959,552.8918,552.3969,552.8621,3740.0
2021-09-13 15:30:00,558.57,558.61,557.76,557.86,6337.0,552.8225,552.8621,552.0208,552.1198,6337.0
2021-09-13 15:35:00,557.79,557.9,557.44,557.76,4696.0,552.0505,552.1594,551.7041,552.0208,4696.0
2021-09-13 15:40:00,557.68,557.73,557.23,557.29,4898.0,551.9416,551.9911,551.4963,551.5557,4898.0
2021-09-13 15:45:00,557.41,558.02,557.41,557.98,9642.0,551.6744,552.2781,551.6744,552.2386,9642.0
2021-09-13 15:50:00,557.79,559.03,557.57,559.03,15101.0,552.0505,553.2777,551.8328,553.2777,15101.0
2021-09-13 15:55:00,558.77,559.99,558.76,559.12,44781.0,553.0204,554.2279,553.0105,553.3668,44781.0
2021-09-14 09:30:00,563.19,563.96,561.27,561.27,22785.0,557.6526,558.4151,555.7515,555.7515,22785.0
2021-09-14 09:35:00,562.23,563.72,561.97,562.99,2100.0,556.7021,558.1774,556.4446,557.4546,2100.0
2021-09-14 09:40:00,562.19,565.0,562.04,564.68,2801.0,556.6625,559.4448,556.5139,559.128,2801.0
2021-09-14 09:45:00,565.03,565.03,561.5,562.0,2458.0,559.4745,559.4745,555.9792,556.4743,2458.0
2021-09-14 09:50:00,561.73,562.14,560.5,561.7,9165.0,556.207,556.613,554.9891,556.1773,9165.0
2021-09-14 09:55:00,561.81,562.27,560.38,561.9,5293.0,556.2862,556.7417,554.8703,556.3753,5293.0
2021-09-14 10:00:00,562.34,564.46,562.34,564.46,3771.0,556.811,558.9101,556.811,558.9101,3771.0
2021-09-14 10:05:00,564.66,564.66,564.03,564.42,2792.0,559.1082,559.1082,558.4844,558.8705,2792.0
2021-09-14 10:10:00,564.51,565.09,563.37,563.38,4881.0,558.9596,559.5339,557.8309,557.8408,4881.0
2021-09-14 10:15:00,563.43,563.43,562.51,562.9,1585.0,557.8903,557.8903,556.9793,557.3655,1585.0
2021-09-14 10:20:00,562.91,564.56,562.9,564.19,8162.0,557.3754,559.0092,557.3655,558.6428,8162.0
2021-09-14 10:25:00,564.13,565.48,563.12,565.45,5843.0,558.5834,559.9201,557.5833,559.8904,5843.0
2021-09-14 10:30:00,565.37,565.58,564.66,564.86,4630.0,559.8112,560.0191,559.1082,559.3062,4630.0
2021-09-14 10:35:00,564.86,564.96,563.98,564.23,7943.0,559.3062,559.4052,558.4349,558.6824,7943.0
2021-09-14 10:40:00,564.08,565.31,564.08,565.03,2042.0,558.5339,559.7518,558.5339,559.4745,2042.0
2021-09-14 10:45:00,565.24,565.24,564.33,564.33,750.0,559.6825,559.6825,558.7814,558.7814,750.0
2021-09-14 10:50:00,564.0,564.76,563.94,564.62,2507.0,558.4547,559.2072,558.3953,559.0686,2507.0
2021-09-14 10:55:00,564.63,565.73,564.63,565.6,2970.0,559.0785,560.1677,559.0785,560.0389,2970.0
2021-09-14 11:00:00,565.37,565.43,564.42,564.67,4181.0,559.8112,559.8706,558.8705,559.1181,4181.0
2021-09-14 11:05:00,564.84,565.29,564.36,565.29,5033.0,559.2864,559.732,558.8111,559.732,5033.0
2021-09-14 11:10:00,565.65,565.87,563.61,563.61,7554.0,560.0884,560.3063,558.0685,558.0685,7554.0
2021-09-14 11:15:00,563.84,564.47,563.2,563.34,5718.0,558.2962,558.92,557.6625,557.8012,5718.0
2021-09-14 11:20:00,563.96,564.6,563.83,564.14,2228.0,558.4151,559.0488,558.2863,558.5933,2228.0
2021-09-14 11:25:00,564.21,564.25,563.76,563.76,3359.0,558.6626,558.7022,558.217,558.217,3359.0
2021-09-14 11:30:00,563.35,563.77,563.34,563.65,2150.0,557.8111,558.2269,557.8012,558.1081,2150.0
2021-09-14 11:35:00,563.7,564.41,563.7,564.35,1835.0,558.1576,558.8606,558.1576,558.8012,1835.0
2021-09-14 11:40:00,564.38,564.5,563.66,563.82,3953.0,558.8309,558.9497,558.118,558.2764,3953.0
2021-09-14 11:45:00,563.81,564.83,563.81,564.83,2800.0,558.2665,559.2765,558.2665,559.2765,2800.0
2021-09-14 11:50:00,564.77,565.29,564.52,564.86,3278.0,559.2171,559.732,558.9696,559.3062,3278.0
2021-09-14 11:55:00,565.18,565.24,564.82,564.82,3201.0,559.6231,559.6825,559.2666,559.2666,3201.0
2021-09-14 12:00:00,564.88,565.62,564.87,565.4,1699.0,559.326,560.0587,559.3161,559.8409,1699.0
2021-09-14 12:05:00,565.26,566.14,565.26,565.82,2129.0,559.7023,560.5736,559.7023,560.2568,2129.0
2021-09-14 12:10:00,565.37,565.37,564.71,564.75,628.0,559.8112,559.8112,559.1577,559.1973,628.0
2021-09-14 12:15:00,564.7,564.7,563.79,563.8,5925.0,559.1478,559.1478,558.2467,558.2566,5925.0
2021-09-14 12:20:00,563.77,563.94,563.36,563.94,8242.0,558.2269,558.3953,557.821,558.3953,8242.0
2021-09-14 12:25:00,563.98,564.28,563.91,564.14,1696.0,558.4349,558.7319,558.3655,558.5933,1696.0
2021-09-14 12:30:00,564.08,564.26,563.8,564.04,4153.0,558.5339,558.7121,558.2566,558.4943,4153.0
2021-09-14 12:35:00,563.93,563.99,563.41,563.41,4983.0,558.3854,558.4448,557.8705,557.8705,4983.0
2021-09-14 12:40:00,563.47,563.47,562.76,562.76,1205.0,557.9299,557.9299,557.2269,557.2269,1205.0
2021-09-14 12:45:00,562.64,562.8,562.57,562.65,800.0,557.108,557.2665,557.0387,557.1179,800.0
2021-09-14 12:50:00,562.51,562.84,562.37,562.84,2288.0,556.9793,557.3061,556.8407,557.3061,2288.0
2021-09-14 12:55:00,562.97,563.09,561.87,561.94,9150.0,557.4348,557.5536,556.3456,556.4149,9150.0
2021-09-14 13:00:00,562.04,562.26,561.6,561.65,3646.0,556.5139,556.7318,556.0783,556.1278,3646.0
2021-09-14 13:05:00,561.53,561.92,561.37,561.92,1706.0,556.0089,556.3951,555.8505,556.3951,1706.0
2021-09-14 13:10:00,561.99,562.4,561.61,561.63,6958.0,556.4644,556.8704,556.0882,556.108,6958.0
2021-09-14 13:15:00,561.33,561.45,560.89,560.89,1810.0,555.8109,555.9297,555.3752,555.3752,1810.0
2021-09-14 13:20:00,561.27,561.39,561.18,561.19,700.0,555.7515,555.8703,555.6624,555.6723,700.0
2021-09-14 13:25:00,561.02,561.6,560.83,561.43,2137.0,555.504,556.0783,555.3158,555.9099,2137.0
2021-09-14 13:30:00,561.15,561.37,560.85,560.85,1700.0,555.6327,555.8505,555.3356,555.3356,1700.0
2021-09-14 13:35:00,560.91,561.43,560.91,561.33,3001.0,555.395,555.9099,555.395,555.8109,3001.0
2021-09-14 13:40:00,561.44,561.77,561.44,561.77,1000.0,555.9198,556.2466,555.9198,556.2466,1000.0
2021-09-14 13:45:00,562.26,562.73,562.1,562.7,1304.0,556.7318,557.1971,556.5733,557.1674,1304.0
2021-09-14 13:50:00,562.7,562.97,562.7,562.89,1500.0,557.1674,557.4348,557.1674,557.3556,1500.0
2021-09-14 13:55:00,562.92,563.38,562.92,563.38,2620.0,557.3853,557.8408,557.3853,557.8408,2620.0
2021-09-14 14:00:00,563.28,563.91,563.28,563.74,4035.0,557.7417,558.3655,557.7417,558.1972,4035.0
2021-09-14 14:05:00,563.74,563.79,563.74,563.79,405.0,558.1972,558.2467,558.1972,558.2467,405.0
2021-09-14 14:10:00,563.38,563.38,562.97,562.97,1560.0,557.8408,557.8408,557.4348,557.4348,1560.0
2021-09-14 14:15:00,563.13,563.25,562.96,562.96,632.0,557.5932,557.712,557.4249,557.4249,632.0
2021-09-14 14:20:00,562.66,562.69,562.38,562.55,1295.0,557.1278,557.1575,556.8506,557.0189,1295.0
2021-09-14 14:25:00,562.39,562.39,562.0,562.24,1402.0,556.8605,556.8605,556.4743,556.712,1402.0
2021-09-14 14:30:00,562.46,562.87,562.46,562.58,4238.0,556.9298,557.3358,556.9298,557.0486,4238.0
2021-09-14 14:35:00,562.39,562.59,562.29,562.59,771.0,556.8605,557.0585,556.7615,557.0585,771.0
2021-09-14 14:40:00,562.44,562.53,561.64,561.64,2035.0,556.91,556.9991,556.1179,556.1179,2035.0
2021-09-14 14:45:00,561.53,561.9,561.3,561.3,3302.0,556.0089,556.3753,555.7812,555.7812,3302.0
2021-09-14 14:50:00,561.07,561.71,561.04,561.71,2841.0,555.5535,556.1872,555.5238,556.1872,2841.0
2021-09-14 14:55:00,561.83,562.41,561.64,562.33,930.0,556.306,556.8803,556.1179,556.8011,930.0
2021-09-14 15:00:00,562.24,562.24,561.99,562.01,1700.0,556.712,556.712,556.4644,556.4842,1700.0
2021-09-14 15:05:00,561.98,562.39,561.97,562.34,1600.0,556.4545,556.8605,556.4446,556.811,1600.0
2021-09-14 15:10:00,562.05,562.18,561.92,562.04,1300.0,556.5238,556.6526,556.3951,556.5139,1300.0
2021-09-14 15:15:00,562.02,562.03,561.55,561.86,2767.0,556.4941,556.504,556.0288,556.3357,2767.0
2021-09-14 15:20:00,561.91,562.29,561.76,561.76,1400.0,556.3852,556.7615,556.2367,556.2367,1400.0
2021-09-14 15:25:00,561.6,561.9,561.58,561.89,801.0,556.0783,556.3753,556.0585,556.3654,801.0
2021-09-14 15:30:00,562.24,562.98,562.24,562.85,2674.0,556.712,557.4447,556.712,557.316,2674.0
2021-09-14 15:35:00,562.9,563.01,562.26,562.38,7126.0,557.3655,557.4744,556.7318,556.8506,7126.0
2021-09-14 15:40:00,562.16,562.62,561.85,562.56,3117.0,556.6328,557.0882,556.3258,557.0288,3117.0
2021-09-14 15:45:00,562.63,563.12,561.86,561.86,7328.0,557.0981,557.5833,556.3357,556.3357,7328.0
2021-09-14 15:50:00,562.16,562.98,561.05,562.75,16003.0,556.6328,557.4447,555.5337,557.217,16003.0
2021-09-14 15:55:00,562.63,562.88,561.98,562.88,37302.0,557.0981,557.3457,556.4545,557.3457,37302.0
2021-09-15 09:30:00,559.45,561.18,558.24,558.83,32800.0,553.9494,555.6624,552.7513,553.3355,32800.0
2021-09-15 09:35:00,558.83,559.38,557.04,557.74,14467.0,553.3355,553.8801,551.5631,552.2562,14467.0
2021-09-15 09:40:00,558.43,559.32,557.33,558.68,4424.0,552.9394,553.8207,551.8502,553.187,4424.0
2021-09-15 09:45:00,559.28,560.77,558.69,560.76,5708.0,553.7811,555.2564,553.1969,555.2465,5708.0
2021-09-15 09:50:00,560.82,561.42,559.36,560.82,4334.0,555.3059,555.9,553.8603,555.3059,4334.0
2021-09-15 09:55:00,560.73,561.24,560.29,561.09,4347.0,555.2168,555.7218,554.7811,555.5733,4347.0
2021-09-15 10:00:00,560.89,562.76,560.54,562.58,4353.0,555.3752,557.2269,555.0287,557.0486,4353.0
2021-09-15 10:05:00,562.36,564.4,562.36,564.16,4350.0,556.8308,558.8507,556.8308,558.6131,4350.0
2021-09-15 10:10:00,564.04,564.47,563.55,564.23,5323.0,558.4943,558.92,558.0091,558.6824,5323.0
2021-09-15 10:15:00,564.32,565.65,563.85,565.65,5043.0,558.7715,560.0884,558.3061,560.0884,5043.0
2021-09-15 10:20:00,565.6,565.98,564.57,564.77,2914.0,560.0389,560.4152,559.0191,559.2171,2914.0
2021-09-15 10:25:00,564.77,564.86,564.18,564.57,3014.0,559.2171,559.3062,558.6329,559.0191,3014.0
2021-09-15 10:30:00,564.82,565.65,564.82,565.11,5836.0,559.2666,560.0884,559.2666,559.5537,5836.0
2021-09-15 10:35:00,565.55,566.09,565.08,565.92,4752.0,559.9894,560.5241,559.524,560.3558,4752.0
2021-09-15 10:40:00,565.35,565.5,564.52,564.66,13870.0,559.7914,559.9399,558.9696,559.1082,13870.0
2021-09-15 10:45:00,564.95,564.96,564.23,564.64,8960.0,559.3953,559.4052,558.6824,559.0884,8960.0
2021-09-15 10:50:00,564.54,565.08,564.2,564.82,4936.0,558.9894,559.524,558.6527,559.2666,4936.0
2021-09-15 10:55:00,564.57,564.75,563.94,563.94,3261.0,559.0191,559.1973,558.3953,558.3953,3261.0
2021-09-15 11:00:00,564.4,564.53,564.04,564.38,3493.0,558.8507,558.9795,558.4943,558.8309,3493.0
2021-09-15 11:05:00,564.25,564.25,562.59,562.59,3854.0,558.7022,558.7022,557.0585,557.0585,3854.0
2021-09-15 11:10:00,562.59,562.63,561.3,562.14,5461.0,557.0585,557.0981,555.7812,556.613,5461.0
2021-09-15 11:15:00,562.37,562.37,561.36,561.68,1690.0,556.8407,556.8407,555.8406,556.1575,1690.0
2021-09-15 11:20:00,561.77,563.0,561.77,562.62,2637.0,556.2466,557.4645,556.2466,557.0882,2637.0
2021-09-15 11:25:00,562.54,562.93,561.78,561.94,3050.0,557.009,557.3952,556.2565,556.4149,3050.0
2021-09-15 11:30:00,561.44,562.09,561.44,561.69,2730.0,555.9198,556.5634,555.9198,556.1674,2730.0
2021-09-15 11:35:00,561.86,562.17,561.61,562.17,2281.0,556.3357,556.6427,556.0882,556.6427,2281.0
2021-09-15 11:40:00,561.94,562.1,561.85,561.97,1110.0,556.4149,556.5733,556.3258,556.4446,1110.0
2021-09-15 11:45:00,561.77,561.97,561.42,561.97,1601.0,556.2466,556.4446,555.9,556.4446,1601.0
2021-09-15 11:50:00,562.06,562.18,561.94,561.94,4131.0,556.5337,556.6526,556.4149,556.4149,4131.0
2021-09-15 11:55:00,561.81,562.03,561.28,561.89,4488.0,556.2862,556.504,555.7614,556.3654,4488.0
2021-09-15 12:00:00,561.85,561.91,561.56,561.91,1200.0,556.3258,556.3852,556.0387,556.3852,1200.0
2021-09-15 12:05:00,562.0,562.85,561.96,562.85,4579.0,556.4743,557.316,556.4347,557.316,4579.0
2021-09-15 12:10:00,562.81,563.92,562.8,563.91,2710.0,557.2764,558.3754,557.2665,558.3655,2710.0
2021-09-15 12:15:00,563.72,563.76,562.88,562.88,3863.0,558.1774,558.217,557.3457,557.3457,3863.0
2021-09-15 12:20:00,562.87,563.61,562.74,563.37,1381.0,557.3358,558.0685,557.2071,557.8309,1381.0
2021-09-15 12:25:00,563.77,564.34,563.76,564.28,1934.0,558.2269,558.7913,558.217,558.7319,1934.0
2021-09-15 12:30:00,564.27,564.28,563.97,564.05,1200.0,558.722,558.7319,558.425,558.5042,1200.0
2021-09-15 12:35:00,564.3,564.3,563.4,563.71,1806.0,558.7517,558.7517,557.8606,558.1675,1806.0
2021-09-15 12:40:00,563.73,565.0,563.48,564.59,3566.0,558.1873,559.4448,557.9398,559.0389,3566.0
2021-09-15 12:45:00,564.29,564.29,563.78,563.81,1846.0,558.7418,558.7418,558.2368,558.2665,1846.0
2021-09-15 12:50:00,563.83,564.07,563.32,563.45,2000.0,558.2863,558.524,557.7813,557.9101,2000.0
2021-09-15 12:55:00,563.45,563.95,563.25,563.26,2436.0,557.9101,558.4052,557.712,557.7219,2436.0
2021-09-15 13:00:00,563.15,564.2,563.11,564.06,2481.0,557.613,558.6527,557.5734,558.5141,2481.0
2021-09-15 13:05:00,563.98,564.48,563.93,564.34,2270.0,558.4349,558.9299,558.3854,558.7913,2270.0
2021-09-15 13:10:00,564.5,565.27,564.36,565.12,2700.0,558.9497,559.7122,558.8111,559.5637,2700.0
2021-09-15 13:15:00,565.42,565.45,565.1,565.42,3400.0,559.8607,559.8904,559.5438,559.8607,3400.0
2021-09-15 13:20:00,565.71,565.71,565.35,565.59,2941.0,560.1479,560.1479,559.7914,560.029,2941.0
2021-09-15 13:25:00,565.57,565.63,565.08,565.31,1300.0,560.0092,560.0686,559.524,559.7518,1300.0
2021-09-15 13:30:00,565.67,566.09,565.67,566.04,2210.0,560.1082,560.5241,560.1082,560.4746,2210.0
2021-09-15 13:35:00,565.78,565.78,565.26,565.26,1200.0,560.2172,560.2172,559.7023,559.7023,1200.0
2021-09-15 13:40:00,565.42,565.74,565.42,565.44,1946.0,559.8607,560.1776,559.8607,559.8805,1946.0
2021-09-15 13:45:00,565.45,565.95,565.43,565.46,3195.0,559.8904,560.3855,559.8706,559.9003,3195.0
2021-09-15 13:50:00,565.34,565.43,564.71,565.0,6129.0,559.7815,559.8706,559.1577,559.4448,6129.0
2021-09-15 13:55:00,565.05,565.05,564.37,564.44,2157.0,559.4943,559.4943,558.821,558.8903,2157.0
2021-09-15 14:00:00,564.45,564.59,563.72,564.43,4693.0,558.9002,559.0389,558.1774,558.8804,4693.0
2021-09-15 14:05:00,564.86,565.26,564.86,564.88,2101.0,559.3062,559.7023,559.3062,559.326,2101.0
2021-09-15 14:10:00,564.9,564.97,564.35,564.54,1928.0,559.3458,559.4151,558.8012,558.9894,1928.0
2021-09-15 14:15:00,564.45,564.81,564.31,564.53,4485.0,558.9002,559.2567,558.7616,558.9795,4485.0
2021-09-15 14:20:00,564.12,564.33,564.12,564.29,2018.0,558.5735,558.7814,558.5735,558.7418,2018.0
2021-09-15 14:25:00,564.36,564.82,564.13,564.15,2174.0,558.8111,559.2666,558.5834,558.6032,2174.0
2021-09-15 14:30:00,564.21,564.97,564.0,564.3,3719.0,558.6626,559.4151,558.4547,558.7517,3719.0
2021-09-15 14:35:00,564.28,564.58,564.05,564.25,1464.0,558.7319,559.029,558.5042,558.7022,1464.0
2021-09-15 14:40:00,564.25,564.34,563.96,563.96,2414.0,558.7022,558.7913,558.4151,558.4151,2414.0
2021-09-15 14:45:00,564.13,564.48,563.99,564.48,4012.0,558.5834,558.9299,558.4448,558.9299,4012.0
2021-09-15 14:50:00,564.3,564.48,563.1,563.1,6377.0,558.7517,558.9299,557.5635,557.5635,6377.0
2021-09-15 14:55:00,563.12,563.12,562.33,562.52,17742.0,557.5833,557.5833,556.8011,556.9892,17742.0
2021-09-15 15:00:00,562.54,563.04,562.39,562.89,13281.0,557.009,557.5041,556.8605,557.3556,13281.0
2021-09-15 15:05:00,562.9,563.1,562.67,562.86,3794.0,557.3655,557.5635,557.1377,557.3259,3794.0
2021-09-15 15:10:00,562.92,562.92,562.23,562.69,3881.0,557.3853,557.3853,556.7021,557.1575,3881.0
2021-09-15 15:15:00,562.66,563.32,562.41,562.95,4920.0,557.1278,557.7813,556.8803,557.415,4920.0
2021-09-15 15:20:00,562.82,563.2,562.55,563.14,2112.0,557.2863,557.6625,557.0189,557.6031,2112.0
2021-09-15 15:25:00,563.14,563.32,562.64,562.83,6503.0,557.6031,557.7813,557.108,557.2962,6503.0
2021-09-15 15:30:00,563.0,563.54,562.76,563.07,5010.0,557.4645,557.9992,557.2269,557.5338,5010.0
2021-09-15 15:35:00,563.07,563.39,562.95,563.2,4085.0,557.5338,557.8507,557.415,557.6625,4085.0
2021-09-15 15:40:00,563.24,563.64,563.01,563.55,4437.0,557.7021,558.0982,557.4744,558.0091,4437.0
2021-09-15 15:45:00,563.56,563.76,563.32,563.35,11913.0,558.019,558.217,557.7813,557.8111,11913.0
2021-09-15 15:50:00,563.19,563.65,562.95,563.13,13251.0,557.6526,558.1081,557.415,557.5932,13251.0
2021-09-15 15:55:00,563.08,563.38,562.58,562.97,34715.0,557.5437,557.8408,557.0486,557.4348,34715.0
2021-09-16 09:30:00,562.11,562.79,559.83,559.83,16657.0,556.5832,557.2566,554.3257,554.3257,16657.0
2021-09-16 09:35:00,559.5,561.88,559.5,560.69,3217.0,553.9989,556.3555,553.9989,555.1772,3217.0
2021-09-16 09:40:00,560.37,560.94,559.75,559.88,2798.0,554.8604,555.4247,554.2464,554.3752,2798.0
2021-09-16 09:45:00,560.05,560.36,558.52,559.59,5885.0,554.5435,554.8505,553.0285,554.088,5885.0
2021-09-16 09:50:00,559.52,559.53,558.35,558.35,4617.0,554.0187,554.0286,552.8602,552.8602,4617.0
2021-09-16 09:55:00,558.33,558.98,558.05,558.06,4479.0,552.8404,553.484,552.5632,552.5731,4479.0
2021-09-16 10:00:00,557.55,558.45,557.42,557.89,5197.0,552.0681,552.9592,551.9394,552.4047,5197.0
2021-09-16 10:05:00,557.78,559.78,557.78,559.29,10384.0,552.2958,554.2762,552.2958,553.791,10384.0
2021-09-16 10:10:00,558.8,559.0,556.62,556.62,2355.0,553.3058,553.5038,551.1472,551.1472,2355.0
2021-09-16 10:15:00,556.06,556.67,555.92,556.27,1804.0,550.5927,551.1967,550.4541,550.8007,1804.0
2021-09-16 10:20:00,556.3,557.58,556.3,557.45,2643.0,550.8304,552.0978,550.8304,551.9691,2643.0
2021-09-16 10:25:00,557.05,558.61,556.85,558.42,7926.0,551.573,553.1177,551.375,552.9295,7926.0
2021-09-16 10:30:00,558.26,558.26,556.97,557.61,5807.0,552.7711,552.7711,551.4938,552.1275,5807.0
2021-09-16 10:35:00,557.5,557.63,556.85,556.88,5798.0,552.0186,552.1473,551.375,551.4047,5798.0
2021-09-16 10:40:00,556.79,557.27,556.34,557.25,4891.0,551.3156,551.7908,550.87,551.771,4891.0
2021-09-16 10:45:00,557.37,557.37,556.48,556.73,2230.0,551.8899,551.8899,551.0086,551.2561,2230.0
2021-09-16 10:50:00,556.49,557.33,556.32,556.54,5174.0,551.0185,551.8502,550.8502,551.068,5174.0
2021-09-16 10:55:00,556.34,556.76,555.87,556.08,3192.0,550.87,551.2858,550.4046,550.6125,3192.0
2021-09-16 11:00:00,556.21,556.9,556.07,556.25,2301.0,550.7413,551.4245,550.6026,550.7809,2301.0
2021-09-16 11:05:00,556.44,557.3,556.18,557.13,5722.0,550.969,551.8205,550.7116,551.6522,5722.0
2021-09-16 11:10:00,557.11,557.11,556.22,556.28,1489.0,551.6324,551.6324,550.7512,550.8106,1489.0
2021-09-16 11:15:00,556.19,556.19,555.29,555.65,2350.0,550.7215,550.7215,549.8303,550.1868,2350.0
2021-09-16 11:20:00,555.71,556.42,555.67,556.29,1994.0,550.2462,550.9492,550.2066,550.8205,1994.0
2021-09-16 11:25:00,556.48,556.86,556.02,556.86,1139.0,551.0086,551.3849,550.5531,551.3849,1139.0
2021-09-16 11:30:00,556.42,556.42,556.12,556.12,1046.0,550.9492,550.9492,550.6521,550.6521,1046.0
2021-09-16 11:35:00,556.29,556.97,556.29,556.68,1838.0,550.8205,551.4938,550.8205,551.2066,1838.0
2021-09-16 11:40:00,556.57,557.26,556.52,556.93,2329.0,551.0977,551.7809,551.0482,551.4542,2329.0
2021-09-16 11:45:00,557.09,557.1,556.52,556.53,1622.0,551.6126,551.6225,551.0482,551.0581,1622.0
2021-09-16 11:50:00,556.84,556.84,556.56,556.67,1300.0,551.3651,551.3651,551.0878,551.1967,1300.0
2021-09-16 11:55:00,556.47,556.65,556.26,556.62,3225.0,550.9987,551.1769,550.7908,551.1472,3225.0
2021-09-16 12:00:00,556.74,556.76,556.56,556.59,2075.0,551.266,551.2858,551.0878,551.1175,2075.0
2021-09-16 12:05:00,556.85,556.85,556.54,556.63,3883.0,551.375,551.375,551.068,551.1571,3883.0
2021-09-16 12:10:00,556.76,556.78,556.19,556.29,5963.0,551.2858,551.3057,550.7215,550.8205,5963.0
2021-09-16 12:15:00,556.26,556.72,556.24,556.6,6161.0,550.7908,551.2462,550.771,551.1274,6161.0
2021-09-16 12:20:00,556.68,556.68,556.07,556.26,3148.0,551.2066,551.2066,550.6026,550.7908,3148.0
2021-09-16 12:25:00,556.24,556.25,555.56,556.06,1895.0,550.771,550.7809,550.0976,550.5927,1895.0
2021-09-16 12:30:00,556.03,556.68,556.0,556.42,2588.0,550.563,551.2066,550.5333,550.9492,2588.0
2021-09-16 12:35:00,556.41,556.5,556.41,556.5,800.0,550.9393,551.0284,550.9393,551.0284,800.0
2021-09-16 12:40:00,556.45,556.62,556.17,556.62,3678.0,550.9789,551.1472,550.7016,551.1472,3678.0
2021-09-16 12:45:00,556.5,556.68,556.27,556.42,3244.0,551.0284,551.2066,550.8007,550.9492,3244.0
2021-09-16 12:50:00,556.58,556.74,556.15,556.17,1963.0,551.1076,551.266,550.6818,550.7016,1963.0
2021-09-16 12:55:00,556.05,556.82,556.05,556.82,1376.0,550.5828,551.3453,550.5828,551.3453,1376.0
2021-09-16 13:00:00,556.74,556.74,556.43,556.43,1010.0,551.266,551.266,550.9591,550.9591,1010.0
2021-09-16 13:05:00,556.34,556.39,555.98,556.39,1596.0,550.87,550.9195,550.5135,550.9195,1596.0
2021-09-16 13:10:00,556.09,556.55,556.09,556.47,905.0,550.6224,551.0779,550.6224,550.9987,905.0
2021-09-16 13:15:00,556.57,556.71,556.51,556.52,1288.0,551.0977,551.2363,551.0383,551.0482,1288.0
2021-09-16 13:20:00,556.46,556.59,556.45,556.59,200.0,550.9888,551.1175,550.9789,551.1175,200.0
2021-09-16 13:25:00,556.61,556.98,556.61,556.9,2104.0,551.1373,551.5037,551.1373,551.4245,2104.0
2021-09-16 13:30:00,556.7,556.82,556.54,556.54,1626.0,551.2264,551.3453,551.068,551.068,1626.0
2021-09-16 13:35:00,556.84,556.9,556.55,556.56,1852.0,551.3651,551.4245,551.0779,551.0878,1852.0
2021-09-16 13:40:00,556.56,556.56,556.3,556.31,961.0,551.0878,551.0878,550.8304,550.8403,961.0
2021-09-16 13:45:00,556.18,557.01,556.18,556.91,15407.0,550.7116,551.5334,550.7116,551.4344,15407.0
2021-09-16 13:50:00,556.69,557.8,556.52,557.6,3276.0,551.2165,552.3156,551.0482,552.1176,3276.0
2021-09-16 13:55:00,557.76,558.56,557.76,558.56,606.0,552.276,553.0682,552.276,553.0682,606.0
2021-09-16 14:00:00,558.65,558.94,558.22,558.23,3060.0,553.1573,553.4444,552.7315,552.7414,3060.0
2021-09-16 14:05:00,558.3,558.57,557.89,558.57,7214.0,552.8107,553.0781,552.4047,553.0781,7214.0
2021-09-16 14:10:00,558.76,558.88,558.12,558.63,6187.0,553.2662,553.385,552.6325,553.1375,6187.0
2021-09-16 14:15:00,558.44,558.84,558.02,558.19,2279.0,552.9493,553.3454,552.5335,552.7018,2279.0
2021-09-16 14:20:00,557.87,557.97,557.56,557.97,1486.0,552.3849,552.484,552.078,552.484,1486.0
2021-09-16 14:25:00,557.6,557.73,556.82,556.9,4403.0,552.1176,552.2463,551.3453,551.4245,4403.0
2021-09-16 14:30:00,556.83,556.92,556.5,556.53,11114.0,551.3552,551.4443,551.0284,551.0581,11114.0
2021-09-16 14:35:00,556.67,557.09,556.48,557.09,6380.0,551.1967,551.6126,551.0086,551.6126,6380.0
2021-09-16 14:40:00,556.98,557.65,556.86,557.65,7014.0,551.5037,552.1671,551.3849,552.1671,7014.0
2021-09-16 14:45:00,557.62,558.37,557.62,558.34,5266.0,552.1374,552.88,552.1374,552.8503,5266.0
2021-09-16 14:50:00,558.27,558.6,558.18,558.28,9603.0,552.781,553.1078,552.6919,552.7909,9603.0
2021-09-16 14:55:00,558.46,559.03,558.46,558.86,8252.0,552.9691,553.5335,552.9691,553.3652,8252.0
2021-09-16 15:00:00,558.8,559.01,558.61,558.75,6727.0,553.3058,553.5137,553.1177,553.2563,6727.0
2021-09-16 15:05:00,558.87,559.41,558.74,559.41,3816.0,553.3751,553.9098,553.2464,553.9098,3816.0
2021-09-16 15:10:00,559.61,559.93,559.29,559.39,8461.0,554.1078,554.4247,553.791,553.89,8461.0
2021-09-16 15:15:00,559.38,559.66,558.93,559.0,4538.0,553.8801,554.1573,553.4345,553.5038,4538.0
2021-09-16 15:20:00,559.0,559.03,558.4,558.43,6314.0,553.5038,553.5335,552.9097,552.9394,6314.0
2021-09-16 15:25:00,558.48,558.64,558.29,558.29,4291.0,552.9889,553.1474,552.8008,552.8008,4291.0
2021-09-16 15:30:00,558.41,559.15,558.4,559.15,3700.0,552.9196,553.6523,552.9097,553.6523,3700.0
2021-09-16 15:35:00,559.26,560.08,559.15,560.08,3108.0,553.7613,554.5732,553.6523,554.5732,3108.0
2021-09-16 15:40:00,560.36,560.36,559.74,559.85,4943.0,554.8505,554.8505,554.2365,554.3455,4943.0
2021-09-16 15:45:00,559.98,560.53,559.88,560.45,1970.0,554.4742,555.0188,554.3752,554.9396,1970.0
2021-09-16 15:50:00,560.47,561.31,560.46,561.0,11448.0,554.9594,555.7911,554.9495,555.4842,11448.0
2021-09-16 15:55:00,560.88,561.19,560.35,560.9,43465.0,555.3653,555.6723,554.8406,555.3851,43465.0
2021-09-17 09:30:00,597.06,601.99,590.0,593.75,433065.0,591.1896,596.0711,584.199,587.9122,433065.0
2021-09-17 09:35:00,592.87,593.73,584.0,586.66,75243.0,587.0408,587.8924,578.258,580.8919,75243.0
2021-09-17 09:40:00,586.67,589.46,584.69,587.53,41704.0,580.9018,583.6643,578.9412,581.7533,41704.0
2021-09-17 09:45:00,587.06,587.39,578.55,578.95,85336.0,581.2879,581.6147,572.8616,573.2577,85336.0
2021-09-17 09:50:00,578.16,580.22,576.0,579.4,57677.0,572.4754,574.5152,570.3367,573.7032,57677.0
2021-09-17 09:55:00,579.93,583.8,579.91,582.17,35008.0,574.228,578.06,574.2082,576.446,35008.0
2021-09-17 10:00:00,582.17,586.35,581.91,585.39,58168.0,576.446,580.5849,576.1886,579.6344,58168.0
2021-09-17 10:05:00,585.58,588.8,583.62,588.5,57388.0,579.8225,583.0108,577.8818,582.7138,57388.0
2021-09-17 10:10:00,588.34,590.59,587.0,590.33,66007.0,582.5553,584.7832,581.2285,584.5258,66007.0
2021-09-17 10:15:00,590.44,590.55,589.11,589.11,49078.0,584.6347,584.7436,583.3178,583.3178,49078.0
2021-09-17 10:20:00,589.0,591.58,588.9,591.58,36300.0,583.2089,585.7635,583.1098,585.7635,36300.0
2021-09-17 10:25:00,591.5,596.42,590.37,595.52,55030.0,585.6843,590.5559,584.5654,589.6648,55030.0
2021-09-17 10:30:00,595.66,598.83,595.1,597.6,43817.0,589.8034,592.9422,589.2489,591.7243,43817.0
2021-09-17 10:35:00,597.36,599.38,596.03,598.5,32339.0,591.4867,593.4868,590.1697,592.6155,32339.0
2021-09-17 10:40:00,598.5,602.93,597.0,602.33,62168.0,592.6155,597.0019,591.1302,596.4078,62168.0
2021-09-17 10:45:00,602.31,605.98,599.25,603.93,69229.0,596.388,600.0219,593.3581,597.9921,69229.0
2021-09-17 10:50:00,603.93,605.8,603.02,604.13,49910.0,597.9921,599.8437,597.091,598.1901,49910.0
2021-09-17 10:55:00,603.66,607.05,601.79,605.62,53249.0,597.7247,601.0814,595.8731,599.6654,53249.0
2021-09-17 11:00:00,605.99,606.75,603.04,603.51,40417.0,600.0318,600.7843,597.1108,597.5762,40417.0
2021-09-17 11:05:00,603.71,603.99,601.01,601.7,18487.0,597.7742,598.0515,595.1008,595.784,18487.0
2021-09-17 11:10:00,601.6,605.0,601.03,603.16,27560.0,595.685,599.0515,595.1206,597.2296,27560.0
2021-09-17 11:15:00,602.65,603.44,599.23,600.03,27280.0,596.7247,597.5069,593.3383,594.1304,27280.0
2021-09-17 11:20:00,600.01,602.96,599.85,602.21,38347.0,594.1106,597.0316,593.9522,596.289,38347.0
2021-09-17 11:25:00,601.62,603.27,600.85,602.02,18653.0,595.7048,597.3386,594.9423,596.1008,18653.0
2021-09-17 11:30:00,602.02,603.24,601.53,603.11,30518.0,596.1008,597.3088,595.6157,597.1801,30518.0
2021-09-17 11:35:00,603.26,604.53,602.77,603.47,26705.0,597.3287,598.5862,596.8435,597.5366,26705.0
2021-09-17 11:40:00,602.79,606.56,602.79,604.94,37874.0,596.8633,600.5962,596.8633,598.9921,37874.0
2021-09-17 11:45:00,605.15,607.6,605.15,607.14,28434.0,599.2001,601.626,599.2001,601.1705,28434.0
2021-09-17 11:50:00,607.14,607.29,603.8,604.76,27337.0,601.1705,601.319,597.8633,598.8139,27337.0
2021-09-17 11:55:00,604.37,606.82,603.23,605.96,43256.0,598.4277,600.8537,597.2989,600.0021,43256.0
2021-09-17 12:00:00,605.58,606.74,605.15,606.73,12832.0,599.6258,600.7744,599.2001,600.7645,12832.0
2021-09-17 12:05:00,606.95,607.79,605.71,607.78,27050.0,600.9824,601.8141,599.7546,601.8042,27050.0
2021-09-17 12:10:00,607.77,607.93,606.59,606.95,51444.0,601.7943,601.9527,600.6259,600.9824,51444.0
2021-09-17 12:15:00,606.83,607.05,605.74,605.74,17305.0,600.8636,601.0814,599.7843,599.7843,17305.0
2021-09-17 12:20:00,605.92,607.5,605.88,607.25,37600.0,599.9625,601.527,599.9229,601.2794,37600.0
2021-09-17 12:25:00,607.32,608.49,606.0,606.44,35172.0,601.3487,602.5072,600.0417,600.4774,35172.0
2021-09-17 12:30:00,606.43,608.44,606.41,608.44,31815.0,600.4675,602.4577,600.4477,602.4577,31815.0
2021-09-17 12:35:00,608.34,608.44,606.11,607.0,22837.0,602.3587,602.4577,600.1506,601.0319,22837.0
2021-09-17 12:40:00,607.01,608.3,606.64,607.99,43347.0,601.0418,602.3191,600.6754,602.0121,43347.0
2021-09-17 12:45:00,607.97,609.3,607.87,608.05,68074.0,601.9923,603.3093,601.8933,602.0716,68074.0
2021-09-17 12:50:00,607.98,608.16,606.3,606.75,11640.0,602.0022,602.1805,600.3388,600.7843,11640.0
2021-09-17 12:55:00,606.76,607.8,606.15,606.62,34149.0,600.7942,601.824,600.1902,600.6556,34149.0
2021-09-17 13:00:00,606.93,607.96,606.37,606.69,22420.0,600.9626,601.9824,600.4081,600.7249,22420.0
2021-09-17 13:05:00,606.87,607.04,604.21,606.27,23896.0,600.9032,601.0715,598.2693,600.3091,23896.0
2021-09-17 13:10:00,606.14,606.96,605.12,605.44,28152.0,600.1803,600.9923,599.1704,599.4872,28152.0
2021-09-17 13:15:00,605.34,605.49,604.42,604.99,11124.0,599.3882,599.5367,598.4772,599.0416,11124.0
2021-09-17 13:20:00,604.8,605.47,603.62,603.62,23875.0,598.8535,599.5169,597.6851,597.6851,23875.0
2021-09-17 13:25:00,603.91,606.33,603.33,606.33,15068.0,597.9723,600.3685,597.398,600.3685,15068.0
2021-09-17 13:30:00,606.24,606.24,605.04,605.48,29176.0,600.2794,600.2794,599.0912,599.5268,29176.0
2021-09-17 13:35:00,605.59,605.59,604.16,605.12,24504.0,599.6357,599.6357,598.2198,599.1704,24504.0
2021-09-17 13:40:00,605.13,607.59,605.08,606.6,43127.0,599.1803,601.6161,599.1308,600.6358,43127.0
2021-09-17 13:45:00,606.6,607.34,606.0,606.33,26488.0,600.6358,601.3685,600.0417,600.3685,26488.0
2021-09-17 13:50:00,606.46,607.19,605.75,606.23,32366.0,600.4972,601.22,599.7942,600.2695,32366.0
2021-09-17 13:55:00,606.12,606.82,606.07,606.38,12059.0,600.1605,600.8537,600.111,600.418,12059.0
2021-09-17 14:00:00,606.34,607.4,606.14,606.5,14637.0,600.3784,601.4279,600.1803,600.5368,14637.0
2021-09-17 14:05:00,606.5,607.57,606.49,606.84,8807.0,600.5368,601.5963,600.5269,600.8735,8807.0
2021-09-17 14:10:00,606.8,606.82,604.05,604.42,13073.0,600.8338,600.8537,598.1109,598.4772,13073.0
2021-09-17 14:15:00,604.18,605.57,604.17,604.51,9963.0,598.2396,599.6159,598.2297,598.5664,9963.0
2021-09-17 14:20:00,604.42,605.37,604.42,604.86,7648.0,598.4772,599.4179,598.4772,598.9129,7648.0
2021-09-17 14:25:00,604.82,604.82,603.1,603.16,10972.0,598.8733,598.8733,597.1702,597.2296,10972.0
2021-09-17 14:30:00,603.29,603.66,602.5,602.68,12342.0,597.3584,597.7247,596.5761,596.7544,12342.0
2021-09-17 14:35:00,602.54,603.2,602.48,602.48,9339.0,596.6157,597.2692,596.5563,596.5563,9339.0
2021-09-17 14:40:00,602.35,602.69,601.09,601.2,13013.0,596.4276,596.7643,595.18,595.2889,13013.0
2021-09-17 14:45:00,601.3,602.45,601.12,601.67,22139.0,595.3879,596.5266,595.2097,595.7543,22139.0
2021-09-17 14:50:00,601.4,602.27,601.3,602.27,4148.0,595.4869,596.3484,595.3879,596.3484,4148.0
2021-09-17 14:55:00,602.36,602.42,600.47,600.88,11581.0,596.4375,596.4969,594.5661,594.9721,11581.0
2021-09-17 15:00:00,601.27,601.47,600.68,600.68,6861.0,595.3582,595.5563,594.774,594.774,6861.0
2021-09-17 15:05:00,600.67,600.89,600.23,600.25,8874.0,594.7641,594.982,594.3284,594.3482,8874.0
2021-09-17 15:10:00,600.38,600.41,599.44,599.5,10086.0,594.477,594.5067,593.5462,593.6056,10086.0
2021-09-17 15:15:00,599.56,599.88,599.08,599.62,12848.0,593.665,593.9819,593.1898,593.7244,12848.0
2021-09-17 15:20:00,599.53,600.79,599.16,599.59,22686.0,593.6353,594.8829,593.269,593.6947,22686.0
2021-09-17 15:25:00,599.5,600.21,598.61,599.0,18552.0,593.6056,594.3086,592.7244,593.1105,18552.0
2021-09-17 15:30:00,599.07,599.48,597.5,597.54,19178.0,593.1798,593.5858,591.6253,591.6649,19178.0
2021-09-17 15:35:00,597.56,598.55,596.85,598.01,27060.0,591.6847,592.665,590.9817,592.1303,27060.0
2021-09-17 15:40:00,598.2,598.55,597.65,597.97,35743.0,592.3184,592.665,591.7738,592.0907,35743.0
2021-09-17 15:45:00,597.97,597.97,597.11,597.22,39247.0,592.0907,592.0907,591.2391,591.348,39247.0
2021-09-17 15:50:00,596.97,597.11,595.27,595.81,69008.0,591.1005,591.2391,589.4172,589.9519,69008.0
2021-09-17 15:55:00,595.64,598.38,595.29,596.62,172330.0,589.7836,592.4966,589.437,590.7539,172330.0
2021-09-20 09:30:00,592.69,595.5,585.0,593.76,90615.0,586.8626,589.645,579.2482,587.9221,90615.0
2021-09-20 09:35:00,593.69,597.72,593.69,594.93,42291.0,587.8527,591.8431,587.8527,589.0806,42291.0
2021-09-20 09:40:00,596.07,602.19,595.27,600.56,54215.0,590.2093,596.2692,589.4172,594.6552,54215.0
2021-09-20 09:45:00,600.56,600.57,593.06,595.71,52279.0,594.6552,594.6651,587.2289,589.8529,52279.0
2021-09-20 09:50:00,596.22,596.22,592.06,594.76,18952.0,590.3579,590.3579,586.2388,588.9122,18952.0
2021-09-20 09:55:00,594.43,596.39,593.6,595.13,31437.0,588.5855,590.5262,587.7636,589.2786,31437.0
2021-09-20 10:00:00,594.63,596.0,590.75,591.9,38966.0,588.7835,590.14,584.9417,586.0803,38966.0
2021-09-20 10:05:00,592.0,593.82,591.87,593.82,22317.0,586.1794,587.9815,586.0506,587.9815,22317.0
2021-09-20 10:10:00,593.82,594.15,592.45,593.73,22410.0,587.9815,588.3082,586.6249,587.8924,22410.0
2021-09-20 10:15:00,593.68,595.96,592.85,595.48,21429.0,587.8428,590.1004,587.021,589.6251,21429.0
2021-09-20 10:20:00,595.18,595.86,594.28,595.51,18949.0,589.3281,590.0014,588.4369,589.6549,18949.0
2021-09-20 10:25:00,595.69,598.74,595.68,598.5,15287.0,589.8331,592.8531,589.8232,592.6155,15287.0
2021-09-20 10:30:00,598.01,599.99,595.94,597.42,25816.0,592.1303,594.0908,590.0806,591.5461,25816.0
2021-09-20 10:35:00,597.39,597.63,593.94,594.47,24601.0,591.5164,591.754,588.1003,588.6251,24601.0
2021-09-20 10:40:00,594.95,594.95,592.98,592.98,10814.0,589.1004,589.1004,587.1497,587.1497,10814.0
2021-09-20 10:45:00,593.08,594.53,592.73,592.73,7291.0,587.2487,588.6845,586.9022,586.9022,7291.0
2021-09-20 10:50:00,592.68,593.5,591.96,593.16,10241.0,586.8527,587.6646,586.1398,587.328,10241.0
2021-09-20 10:55:00,593.24,593.73,592.13,592.83,10208.0,587.4072,587.8924,586.3081,587.0012,10208.0
2021-09-20 11:00:00,592.53,593.04,590.27,592.1,11492.0,586.7042,587.2091,584.4664,586.2784,11492.0
2021-09-20 11:05:00,592.23,593.18,591.45,592.21,13019.0,586.4071,587.3478,585.6348,586.3873,13019.0
2021-09-20 11:10:00,592.23,592.95,591.48,592.64,11376.0,586.4071,587.12,585.6645,586.8131,11376.0
2021-09-20 11:15:00,592.47,594.24,592.24,594.23,15075.0,586.6447,588.3973,586.417,588.3874,15075.0
2021-09-20 11:20:00,594.48,595.53,594.23,594.95,11618.0,588.635,589.6747,588.3874,589.1004,11618.0
2021-09-20 11:25:00,595.51,596.1,594.62,595.69,11961.0,589.6549,590.2391,588.7736,589.8331,11961.0
2021-09-20 11:30:00,595.99,596.04,594.78,595.31,14396.0,590.1301,590.1796,588.932,589.4568,14396.0
2021-09-20 11:35:00,595.32,595.92,594.73,595.32,5081.0,589.4667,590.0608,588.8825,589.4667,5081.0
2021-09-20 11:40:00,595.04,595.81,594.76,595.81,8769.0,589.1895,589.9519,588.9122,589.9519,8769.0
2021-09-20 11:45:00,595.87,595.94,594.64,594.64,8537.0,590.0113,590.0806,588.7934,588.7934,8537.0
2021-09-20 11:50:00,594.76,595.09,593.68,593.89,10712.0,588.9122,589.239,587.8428,588.0508,10712.0
2021-09-20 11:55:00,593.87,594.01,592.6,592.6,10255.0,588.031,588.1696,586.7735,586.7735,10255.0
2021-09-20 12:00:00,592.6,595.31,592.5,595.31,11929.0,586.7735,589.4568,586.6744,589.4568,11929.0
2021-09-20 12:05:00,595.1,595.77,594.94,594.96,21192.0,589.2489,589.9123,589.0905,589.1103,21192.0
2021-09-20 12:10:00,594.81,595.24,593.71,593.71,8641.0,588.9617,589.3875,587.8725,587.8725,8641.0
2021-09-20 12:15:00,594.0,594.0,592.69,593.19,6604.0,588.1597,588.1597,586.8626,587.3577,6604.0
2021-09-20 12:20:00,593.36,593.83,592.0,592.2,16103.0,587.526,587.9914,586.1794,586.3774,16103.0
2021-09-20 12:25:00,592.22,592.49,591.38,591.55,13452.0,586.3972,586.6645,585.5655,585.7338,13452.0
2021-09-20 12:30:00,591.6,592.43,590.85,591.54,20691.0,585.7833,586.6051,585.0407,585.7239,20691.0
2021-09-20 12:35:00,591.53,591.53,589.91,590.43,29282.0,585.714,585.714,584.1099,584.6248,29282.0
2021-09-20 12:40:00,590.42,590.49,589.46,590.24,26024.0,584.6149,584.6842,583.6643,584.4367,26024.0
2021-09-20 12:45:00,590.4,591.26,590.24,590.44,13216.0,584.5951,585.4466,584.4367,584.6347,13216.0
2021-09-20 12:50:00,590.53,590.75,590.22,590.23,7699.0,584.7238,584.9417,584.4169,584.4268,7699.0
2021-09-20 12:55:00,590.11,590.39,588.19,588.19,21767.0,584.3079,584.5852,582.4068,582.4068,21767.0
2021-09-20 13:00:00,588.22,588.4,586.49,587.51,27922.0,582.4365,582.6148,580.7235,581.7335,27922.0
2021-09-20 13:05:00,587.58,587.87,586.9,587.47,10299.0,581.8028,582.09,581.1295,581.6939,10299.0
2021-09-20 13:10:00,587.58,587.81,586.91,587.79,9023.0,581.8028,582.0306,581.1394,582.0108,9023.0
2021-09-20 13:15:00,587.95,587.95,586.93,586.93,9041.0,582.1692,582.1692,581.1592,581.1592,9041.0
2021-09-20 13:20:00,587.07,587.22,586.39,586.79,10732.0,581.2978,581.4464,580.6245,581.0206,10732.0
2021-09-20 13:25:00,586.78,587.27,586.03,586.72,19809.0,581.0107,581.4959,580.2681,580.9513,19809.0
2021-09-20 13:30:00,586.8,586.95,585.03,585.73,12490.0,581.0305,581.179,579.2779,579.971,12490.0
2021-09-20 13:35:00,585.5,588.01,585.5,587.95,7866.0,579.7433,582.2286,579.7433,582.1692,7866.0
2021-09-20 13:40:00,588.06,589.41,587.76,589.1,12336.0,582.2781,583.6148,581.9811,583.3079,12336.0
2021-09-20 13:45:00,588.98,589.78,588.98,589.58,10967.0,583.1891,583.9812,583.1891,583.7832,10967.0
2021-09-20 13:50:00,589.69,590.15,589.17,590.08,11538.0,583.8921,584.3476,583.3772,584.2782,11538.0
2021-09-20 13:55:00,590.22,590.22,588.95,589.26,7395.0,584.4169,584.4169,583.1594,583.4663,7395.0
2021-09-20 14:00:00,589.36,590.15,588.93,588.93,5343.0,583.5653,584.3476,583.1395,583.1395,5343.0
2021-09-20 14:05:00,588.47,589.14,587.84,588.17,7754.0,582.6841,583.3475,582.0603,582.387,7754.0
2021-09-20 14:10:00,588.35,588.64,587.84,587.94,5043.0,582.5653,582.8524,582.0603,582.1593,5043.0
2021-09-20 14:15:00,588.12,588.55,587.96,588.19,10738.0,582.3375,582.7633,582.1791,582.4068,10738.0
2021-09-20 14:20:00,588.15,588.77,588.0,588.22,3946.0,582.3672,582.9811,582.2187,582.4365,3946.0
2021-09-20 14:25:00,588.22,589.13,588.22,588.75,6442.0,582.4365,583.3376,582.4365,582.9613,6442.0
2021-09-20 14:30:00,588.84,588.96,587.62,588.38,7263.0,583.0504,583.1693,581.8424,582.595,7263.0
2021-09-20 14:35:00,588.52,588.52,587.03,587.71,6146.0,582.7336,582.7336,581.2582,581.9315,6146.0
2021-09-20 14:40:00,587.76,587.85,586.39,586.89,16880.0,581.9811,582.0702,580.6245,581.1196,16880.0
2021-09-20 14:45:00,586.76,587.85,586.58,587.57,8630.0,580.9909,582.0702,580.8127,581.7929,8630.0
2021-09-20 14:50:00,587.64,588.47,587.03,587.18,4632.0,581.8622,582.6841,581.2582,581.4068,4632.0
2021-09-20 14:55:00,587.34,588.13,587.1,587.8,8347.0,581.5652,582.3474,581.3275,582.0207,8347.0
2021-09-20 15:00:00,587.64,588.59,587.5,587.85,7596.0,581.8622,582.8029,581.7236,582.0702,7596.0
2021-09-20 15:05:00,587.8,587.99,586.68,587.18,8239.0,582.0207,582.2088,580.9117,581.4068,8239.0
2021-09-20 15:10:00,587.3,587.44,586.38,586.46,6930.0,581.5256,581.6642,580.6146,580.6938,6930.0
2021-09-20 15:15:00,586.44,586.44,585.5,585.72,5709.0,580.674,580.674,579.7433,579.9611,5709.0
2021-09-20 15:20:00,585.84,586.47,585.25,586.41,12413.0,580.0799,580.7037,579.4957,580.6443,12413.0
2021-09-20 15:25:00,586.49,587.49,586.38,587.02,11703.0,580.7235,581.7137,580.6146,581.2483,11703.0
2021-09-20 15:30:00,586.97,589.28,586.84,589.28,15122.0,581.1988,583.4861,581.0701,583.4861,15122.0
2021-09-20 15:35:00,589.07,589.93,588.67,588.79,17086.0,583.2782,584.1297,582.8821,583.0009,17086.0
2021-09-20 15:40:00,588.89,590.7,588.89,590.51,13999.0,583.0999,584.8921,583.0999,584.704,13999.0
2021-09-20 15:45:00,590.61,590.63,589.37,589.86,18111.0,584.803,584.8228,583.5752,584.0604,18111.0
2021-09-20 15:50:00,589.97,590.42,589.7,589.9,31259.0,584.1693,584.6149,583.902,584.1,31259.0
2021-09-20 15:55:00,589.77,591.85,589.71,590.2,84585.0,583.9713,586.0308,583.9119,584.3971,84585.0
2021-09-21 09:30:00,593.49,594.88,589.0,590.37,50682.0,587.6547,589.031,583.2089,584.5654,50682.0
2021-09-21 09:35:00,590.92,593.58,590.59,592.79,6796.0,585.11,587.7438,584.7832,586.9616,6796.0
2021-09-21 09:40:00,592.92,596.77,592.63,595.65,27705.0,587.0903,590.9025,586.8032,589.7935,27705.0
2021-09-21 09:45:00,595.38,597.23,594.85,595.38,11553.0,589.5261,591.3579,589.0013,589.5261,11553.0
2021-09-21 09:50:00,595.05,595.06,592.75,594.36,20143.0,589.1994,589.2093,586.922,588.5162,20143.0
2021-09-21 09:55:00,595.23,595.7,592.73,592.74,8864.0,589.3776,589.843,586.9022,586.9121,8864.0
2021-09-21 10:00:00,593.36,595.4,593.36,595.09,8014.0,587.526,589.5459,587.526,589.239,8014.0
2021-09-21 10:05:00,595.43,596.0,593.67,593.67,4844.0,589.5756,590.14,587.8329,587.8329,4844.0
2021-09-21 10:10:00,593.52,594.3,592.21,593.44,6676.0,587.6844,588.4567,586.3873,587.6052,6676.0
2021-09-21 10:15:00,593.84,594.96,593.84,594.8,4840.0,588.0013,589.1103,588.0013,588.9518,4840.0
2021-09-21 10:20:00,594.97,595.55,594.34,595.55,7847.0,589.1202,589.6945,588.4964,589.6945,7847.0
2021-09-21 10:25:00,595.09,596.52,595.08,596.32,3606.0,589.239,590.6549,589.2291,590.4569,3606.0
2021-09-21 10:30:00,596.27,596.27,595.43,595.99,4143.0,590.4074,590.4074,589.5756,590.1301,4143.0
2021-09-21 10:35:00,595.84,595.84,593.84,594.75,7779.0,589.9816,589.9816,588.0013,588.9023,7779.0
2021-09-21 10:40:00,594.74,596.97,594.33,596.97,5811.0,588.8924,591.1005,588.4865,591.1005,5811.0
2021-09-21 10:45:00,597.06,597.1,594.33,594.34,6585.0,591.1896,591.2292,588.4865,588.4964,6585.0
2021-09-21 10:50:00,594.62,595.47,594.57,595.43,5167.0,588.7736,589.6152,588.7241,589.5756,5167.0
2021-09-21 10:55:00,595.27,595.32,594.55,594.82,6735.0,589.4172,589.4667,588.7043,588.9716,6735.0
2021-09-21 11:00:00,594.62,595.75,594.44,595.63,9288.0,588.7736,589.8925,588.5954,589.7737,9288.0
2021-09-21 11:05:00,595.67,597.9,595.67,597.9,8193.0,589.8133,592.0214,589.8133,592.0214,8193.0
2021-09-21 11:10:00,597.69,598.65,597.22,598.41,9030.0,591.8134,592.764,591.348,592.5263,9030.0
2021-09-21 11:15:00,598.44,599.21,598.22,598.59,6382.0,592.556,593.3185,592.3382,592.7046,6382.0
2021-09-21 11:20:00,598.58,600.0,598.21,599.21,12083.0,592.6947,594.1007,592.3283,593.3185,12083.0
2021-09-21 11:25:00,599.31,599.88,599.06,599.31,8917.0,593.4175,593.9819,593.1699,593.4175,8917.0
2021-09-21 11:30:00,599.74,600.89,599.74,600.68,4305.0,593.8433,594.982,593.8433,594.774,4305.0
2021-09-21 11:35:00,600.41,600.89,600.21,600.46,3480.0,594.5067,594.982,594.3086,594.5562,3480.0
2021-09-21 11:40:00,600.36,601.96,600.35,601.95,10056.0,594.4572,596.0414,594.4473,596.0315,10056.0
2021-09-21 11:45:00,602.05,602.57,601.51,602.2,13196.0,596.1305,596.6454,595.5959,596.2791,13196.0
2021-09-21 11:50:00,602.36,602.76,600.42,600.64,17389.0,596.4375,596.8336,594.5166,594.7344,17389.0
2021-09-21 11:55:00,600.42,600.74,600.0,600.31,3927.0,594.5166,594.8334,594.1007,594.4077,3927.0
2021-09-21 12:00:00,600.49,600.74,600.22,600.39,4134.0,594.5859,594.8334,594.3185,594.4869,4134.0
2021-09-21 12:05:00,600.28,600.93,599.91,600.79,6364.0,594.378,595.0216,594.0116,594.8829,6364.0
2021-09-21 12:10:00,600.79,601.75,600.59,601.51,7588.0,594.8829,595.8335,594.6849,595.5959,7588.0
2021-09-21 12:15:00,601.44,602.01,600.88,601.19,6414.0,595.5265,596.0909,594.9721,595.279,6414.0
2021-09-21 12:20:00,601.04,601.17,600.61,600.62,6994.0,595.1305,595.2592,594.7047,594.7146,6994.0
2021-09-21 12:25:00,601.04,601.04,599.94,599.97,2835.0,595.1305,595.1305,594.0413,594.071,2835.0
2021-09-21 12:30:00,599.81,600.33,599.43,600.17,5566.0,593.9126,594.4275,593.5363,594.269,5566.0
2021-09-21 12:35:00,600.02,600.53,599.71,600.13,3091.0,594.1205,594.6255,593.8136,594.2294,3091.0
2021-09-21 12:40:00,600.37,600.37,599.87,599.91,2623.0,594.4671,594.4671,593.972,594.0116,2623.0
2021-09-21 12:45:00,600.23,600.25,599.38,600.06,3946.0,594.3284,594.3482,593.4868,594.1601,3946.0
2021-09-21 12:50:00,600.07,600.07,599.38,599.46,4367.0,594.17,594.17,593.4868,593.566,4367.0
2021-09-21 12:55:00,599.32,600.19,599.28,599.54,3117.0,593.4274,594.2888,593.3878,593.6452,3117.0
2021-09-21 13:00:00,599.25,599.93,599.18,599.21,3257.0,593.3581,594.0314,593.2888,593.3185,3257.0
2021-09-21 13:05:00,598.95,600.28,598.95,599.75,6030.0,593.061,594.378,593.061,593.8532,6030.0
2021-09-21 13:10:00,599.91,600.17,599.48,599.75,2896.0,594.0116,594.269,593.5858,593.8532,2896.0
2021-09-21 13:15:00,599.75,599.75,599.21,599.38,1795.0,593.8532,593.8532,593.3185,593.4868,1795.0
2021-09-21 13:20:00,599.31,599.9,598.91,599.22,4974.0,593.4175,594.0017,593.0214,593.3284,4974.0
2021-09-21 13:25:00,599.02,599.03,598.1,598.21,6192.0,593.1303,593.1402,592.2194,592.3283,6192.0
2021-09-21 13:30:00,598.11,598.92,597.96,598.91,5754.0,592.2293,593.0313,592.0808,593.0214,5754.0
2021-09-21 13:35:00,598.74,598.92,598.56,598.57,2973.0,592.8531,593.0313,592.6749,592.6848,2973.0
2021-09-21 13:40:00,598.51,599.28,598.33,599.27,3944.0,592.6254,593.3878,592.4471,593.3779,3944.0
2021-09-21 13:45:00,599.38,599.82,598.9,599.44,7698.0,593.4868,593.9225,593.0115,593.5462,7698.0
2021-09-21 13:50:00,599.67,599.67,598.47,598.54,3759.0,593.774,593.774,592.5857,592.6551,3759.0
2021-09-21 13:55:00,598.73,599.47,598.45,598.85,2315.0,592.8432,593.5759,592.5659,592.962,2315.0
2021-09-21 14:00:00,598.75,599.58,598.75,599.54,5327.0,592.863,593.6848,592.863,593.6452,5327.0
2021-09-21 14:05:00,599.77,600.8,599.6,600.26,9096.0,593.873,594.8928,593.7046,594.3581,9096.0
2021-09-21 14:10:00,600.02,600.26,599.37,599.82,2615.0,594.1205,594.3581,593.4769,593.9225,2615.0
2021-09-21 14:15:00,600.06,600.06,598.97,599.19,11455.0,594.1601,594.1601,593.0808,593.2987,11455.0
2021-09-21 14:20:00,599.1,599.13,598.43,598.65,6498.0,593.2096,593.2393,592.5461,592.764,6498.0
2021-09-21 14:25:00,598.77,598.85,598.45,598.56,7484.0,592.8828,592.962,592.5659,592.6749,7484.0
2021-09-21 14:30:00,598.55,599.88,598.5,599.86,7263.0,592.665,593.9819,592.6155,593.9621,7263.0
2021-09-21 14:35:00,599.86,599.86,598.95,599.4,9091.0,593.9621,593.9621,593.061,593.5066,9091.0
2021-09-21 14:40:00,599.62,600.38,599.41,599.41,7913.0,593.7244,594.477,593.5165,593.5165,7913.0
2021-09-21 14:45:00,599.36,599.72,599.01,599.61,10189.0,593.467,593.8235,593.1204,593.7145,10189.0
2021-09-21 14:50:00,599.43,600.63,599.33,599.92,8437.0,593.5363,594.7245,593.4373,594.0215,8437.0
2021-09-21 14:55:00,599.74,599.74,599.22,599.61,5033.0,593.8433,593.8433,593.3284,593.7145,5033.0
2021-09-21 15:00:00,599.48,600.19,599.39,599.81,8905.0,593.5858,594.2888,593.4967,593.9126,8905.0
2021-09-21 15:05:00,599.54,600.02,599.15,599.23,7333.0,593.6452,594.1205,593.2591,593.3383,7333.0
2021-09-21 15:10:00,599.37,600.32,599.12,600.32,10655.0,593.4769,594.4176,593.2294,594.4176,10655.0
2021-09-21 15:15:00,600.29,601.19,599.79,600.0,7207.0,594.3879,595.279,593.8928,594.1007,7207.0
2021-09-21 15:20:00,599.77,600.92,599.74,600.04,6271.0,593.873,595.0117,593.8433,594.1403,6271.0
2021-09-21 15:25:00,600.09,600.46,599.51,599.86,11192.0,594.1898,594.5562,593.6155,593.9621,11192.0
2021-09-21 15:30:00,599.92,600.77,599.82,600.55,8994.0,594.0215,594.8631,593.9225,594.6453,8994.0
2021-09-21 15:35:00,600.39,600.84,599.43,599.9,10877.0,594.4869,594.9324,593.5363,594.0017,10877.0
2021-09-21 15:40:00,599.71,600.54,599.59,599.95,9911.0,593.8136,594.6354,593.6947,594.0512,9911.0
2021-09-21 15:45:00,599.89,600.08,599.21,599.21,11780.0,593.9918,594.1799,593.3185,593.3185,11780.0
2021-09-21 15:50:00,599.6,599.7,599.0,599.0,25981.0,593.7046,593.8037,593.1105,593.1105,25981.0
2021-09-21 15:55:00,598.8,599.14,597.06,597.06,59099.0,592.9125,593.2492,591.1896,591.1896,59099.0
2021-09-22 09:30:00,601.52,602.14,597.08,599.05,48135.0,595.6058,596.2197,591.2094,593.16,48135.0
2021-09-22 09:35:00,599.59,600.4,597.11,597.11,13442.0,593.6947,594.4968,591.2391,591.2391,13442.0
2021-09-22 09:40:00,597.73,598.27,595.91,596.92,6962.0,591.853,592.3877,590.0509,591.051,6962.0
2021-09-22 09:45:00,596.5,598.1,596.5,597.13,2848.0,590.6351,592.2194,590.6351,591.2589,2848.0
2021-09-22 09:50:00,596.49,597.45,595.35,597.45,8388.0,590.6252,591.5758,589.4964,591.5758,8388.0
2021-09-22 09:55:00,597.6,598.64,597.54,598.15,16344.0,591.7243,592.7541,591.6649,592.2689,16344.0
2021-09-22 10:00:00,598.18,600.82,598.18,600.3,8888.0,592.2986,594.9126,592.2986,594.3978,8888.0
2021-09-22 10:05:00,600.5,601.72,599.98,601.38,8959.0,594.5958,595.8038,594.0809,595.4671,8959.0
2021-09-22 10:10:00,601.22,602.62,601.19,602.03,19651.0,595.3087,596.6949,595.279,596.1107,19651.0
2021-09-22 10:15:00,602.45,602.77,602.2,602.38,3395.0,596.5266,596.8435,596.2791,596.4573,3395.0
2021-09-22 10:20:00,602.56,603.65,602.36,602.49,4881.0,596.6355,597.7148,596.4375,596.5662,4881.0
2021-09-22 10:25:00,602.9,604.0,602.7,602.88,3583.0,596.9722,598.0614,596.7742,596.9524,3583.0
2021-09-22 10:30:00,602.73,604.1,602.72,603.4,3582.0,596.8039,598.1604,596.794,597.4673,3582.0
2021-09-22 10:35:00,603.44,604.77,603.34,604.77,4788.0,597.5069,598.8238,597.4079,598.8238,4788.0
2021-09-22 10:40:00,604.53,605.0,602.96,603.69,7829.0,598.5862,599.0515,597.0316,597.7544,7829.0
2021-09-22 10:45:00,603.88,603.89,602.43,602.67,7437.0,597.9426,597.9525,596.5068,596.7445,7437.0
2021-09-22 10:50:00,602.39,602.48,601.74,602.12,5390.0,596.4672,596.5563,595.8236,596.1999,5390.0
2021-09-22 10:55:00,602.79,603.23,602.44,602.83,4116.0,596.8633,597.2989,596.5167,596.9029,4116.0
2021-09-22 11:00:00,602.9,603.2,602.23,602.54,6576.0,596.9722,597.2692,596.3088,596.6157,6576.0
2021-09-22 11:05:00,602.64,603.97,602.52,603.73,7929.0,596.7147,598.0317,596.5959,597.794,7929.0
2021-09-22 11:10:00,603.64,604.33,603.46,604.33,5002.0,597.7049,598.3881,597.5267,598.3881,5002.0
2021-09-22 11:15:00,604.38,604.38,603.61,603.9,12954.0,598.4376,598.4376,597.6752,597.9624,12954.0
2021-09-22 11:20:00,603.81,605.07,603.26,605.07,4946.0,597.8732,599.1209,597.3287,599.1209,4946.0
2021-09-22 11:25:00,604.91,605.03,603.95,603.95,1944.0,598.9624,599.0812,598.0119,598.0119,1944.0
2021-09-22 11:30:00,604.18,604.74,603.93,604.43,3245.0,598.2396,598.7941,597.9921,598.4871,3245.0
2021-09-22 11:35:00,604.33,604.91,604.33,604.91,18827.0,598.3881,598.9624,598.3881,598.9624,18827.0
2021-09-22 11:40:00,604.97,605.33,604.68,605.32,3057.0,599.0218,599.3783,598.7347,599.3684,3057.0
2021-09-22 11:45:00,605.41,605.62,604.68,604.88,2720.0,599.4575,599.6654,598.7347,598.9327,2720.0
2021-09-22 11:50:00,604.89,605.65,604.25,605.53,13097.0,598.9426,599.6952,598.3089,599.5763,13097.0
2021-09-22 11:55:00,605.75,605.79,604.83,605.08,3861.0,599.7942,599.8338,598.8832,599.1308,3861.0
2021-09-22 12:00:00,604.92,606.03,604.92,606.01,3424.0,598.9723,600.0714,598.9723,600.0516,3424.0
2021-09-22 12:05:00,606.01,606.6,605.88,605.89,7710.0,600.0516,600.6358,599.9229,599.9328,7710.0
2021-09-22 12:10:00,605.89,606.81,605.83,606.69,3522.0,599.9328,600.8437,599.8734,600.7249,3522.0
2021-09-22 12:15:00,606.8,607.57,606.36,606.36,4947.0,600.8338,601.5963,600.3982,600.3982,4947.0
2021-09-22 12:20:00,606.31,606.61,606.1,606.2,3765.0,600.3487,600.6457,600.1407,600.2397,3765.0
2021-09-22 12:25:00,606.12,606.42,605.9,606.24,4070.0,600.1605,600.4576,599.9427,600.2794,4070.0
2021-09-22 12:30:00,606.27,606.56,605.94,606.04,3267.0,600.3091,600.5962,599.9823,600.0813,3267.0
2021-09-22 12:35:00,606.06,606.61,606.0,606.07,8507.0,600.1011,600.6457,600.0417,600.111,8507.0
2021-09-22 12:40:00,606.19,606.57,606.05,606.3,9081.0,600.2298,600.6061,600.0912,600.3388,9081.0
2021-09-22 12:45:00,606.73,607.12,606.5,606.68,5253.0,600.7645,601.1507,600.5368,600.715,5253.0
2021-09-22 12:50:00,606.75,607.66,606.6,607.32,8417.0,600.7843,601.6854,600.6358,601.3487,8417.0
2021-09-22 12:55:00,607.32,608.05,607.28,608.05,16656.0,601.3487,602.0716,601.3091,602.0716,16656.0
2021-09-22 13:00:00,608.05,608.21,607.28,607.3,13007.0,602.0716,602.23,601.3091,601.3289,13007.0
2021-09-22 13:05:00,607.15,607.16,605.68,606.13,5915.0,601.1804,601.1903,599.7249,600.1704,5915.0
2021-09-22 13:10:00,606.31,606.96,606.17,606.34,9421.0,600.3487,600.9923,600.21,600.3784,9421.0
2021-09-22 13:15:00,606.32,606.71,605.9,606.28,6707.0,600.3586,600.7447,599.9427,600.319,6707.0
2021-09-22 13:20:00,606.23,606.6,606.16,606.34,2195.0,600.2695,600.6358,600.2001,600.3784,2195.0
2021-09-22 13:25:00,606.24,606.5,605.93,606.12,5410.0,600.2794,600.5368,599.9724,600.1605,5410.0
2021-09-22 13:30:00,606.01,606.5,605.87,606.07,13315.0,600.0516,600.5368,599.913,600.111,13315.0
2021-09-22 13:35:00,605.84,606.44,605.5,606.44,10377.0,599.8833,600.4774,599.5466,600.4774,10377.0
2021-09-22 13:40:00,606.12,606.13,605.57,605.69,2300.0,600.1605,600.1704,599.6159,599.7348,2300.0
2021-09-22 13:45:00,605.62,605.81,605.37,605.65,6737.0,599.6654,599.8536,599.4179,599.6952,6737.0
2021-09-22 13:50:00,605.57,607.9,605.48,607.59,9910.0,599.6159,601.923,599.5268,601.6161,9910.0
2021-09-22 13:55:00,607.29,607.59,606.29,606.88,3060.0,601.319,601.6161,600.3289,600.9131,3060.0
2021-09-22 14:00:00,606.73,607.97,605.87,607.87,5191.0,600.7645,601.9923,599.913,601.8933,5191.0
2021-09-22 14:05:00,608.19,608.56,606.21,606.8,6785.0,602.2102,602.5765,600.2496,600.8338,6785.0
2021-09-22 14:10:00,606.84,607.49,606.04,606.96,10162.0,600.8735,601.5171,600.0813,600.9923,10162.0
2021-09-22 14:15:00,607.13,607.46,606.02,606.02,5141.0,601.1606,601.4874,600.0615,600.0615,5141.0
2021-09-22 14:20:00,605.81,607.0,605.81,606.16,7190.0,599.8536,601.0319,599.8536,600.2001,7190.0
2021-09-22 14:25:00,605.88,607.49,605.5,607.13,13520.0,599.9229,601.5171,599.5466,601.1606,13520.0
2021-09-22 14:30:00,607.17,607.45,605.96,606.44,9840.0,601.2002,601.4775,600.0021,600.4774,9840.0
2021-09-22 14:35:00,606.39,606.83,605.66,606.54,5737.0,600.4279,600.8636,599.7051,600.5764,5737.0
2021-09-22 14:40:00,606.32,607.3,605.51,606.66,5428.0,600.3586,601.3289,599.5565,600.6952,5428.0
2021-09-22 14:45:00,606.4,607.39,605.99,605.99,5892.0,600.4378,601.418,600.0318,600.0318,5892.0
2021-09-22 14:50:00,605.76,606.38,605.31,606.1,5882.0,599.8041,600.418,599.3585,600.1407,5882.0
2021-09-22 14:55:00,606.1,606.74,605.81,606.18,6743.0,600.1407,600.7744,599.8536,600.2199,6743.0
2021-09-22 15:00:00,605.9,606.94,605.9,605.95,5738.0,599.9427,600.9725,599.9427,599.9922,5738.0
2021-09-22 15:05:00,606.15,606.56,605.74,606.56,6394.0,600.1902,600.5962,599.7843,600.5962,6394.0
2021-09-22 15:10:00,606.45,607.85,606.38,607.85,4552.0,600.4873,601.8735,600.418,601.8735,4552.0
2021-09-22 15:15:00,607.87,608.32,607.62,608.32,10619.0,601.8933,602.3389,601.6458,602.3389,10619.0
2021-09-22 15:20:00,608.31,609.15,608.19,608.37,8556.0,602.329,603.1607,602.2102,602.3884,8556.0
2021-09-22 15:25:00,608.42,608.48,607.86,607.9,8890.0,602.4379,602.4973,601.8834,601.923,8890.0
2021-09-22 15:30:00,607.77,608.51,607.65,608.28,9859.0,601.7943,602.527,601.6755,602.2993,9859.0
2021-09-22 15:35:00,608.19,609.41,608.05,609.08,8587.0,602.2102,603.4182,602.0716,603.0914,8587.0
2021-09-22 15:40:00,609.23,610.15,609.08,609.9,26648.0,603.24,604.1509,603.0914,603.9034,26648.0
2021-09-22 15:45:00,609.9,610.19,608.56,609.0,32073.0,603.9034,604.1905,602.5765,603.0122,32073.0
2021-09-22 15:50:00,608.7,609.0,607.77,608.19,18226.0,602.7152,603.0122,601.7943,602.2102,18226.0
2021-09-22 15:55:00,607.88,607.89,606.3,606.3,56469.0,601.9032,601.9131,600.3388,600.3388,56469.0
2021-09-23 09:30:00,607.1,609.49,605.6,606.24,52595.0,601.1309,603.4974,599.6456,600.2794,52595.0
2021-09-23 09:35:00,606.24,606.83,605.41,605.85,17491.0,600.2794,600.8636,599.4575,599.8932,17491.0
2021-09-23 09:40:00,605.81,607.67,605.73,606.47,26118.0,599.8536,601.6953,599.7744,600.5071,26118.0
2021-09-23 09:45:00,607.12,610.41,606.79,609.36,12454.0,601.1507,604.4084,600.8239,603.3687,12454.0
2021-09-23 09:50:00,609.46,610.15,608.98,608.99,7240.0,603.4677,604.1509,602.9924,603.0023,7240.0
2021-09-23 09:55:00,609.05,610.55,608.5,610.49,19023.0,603.0617,604.547,602.5171,604.4876,19023.0
2021-09-23 10:00:00,610.56,611.43,610.18,610.77,21507.0,604.5569,605.4183,604.1806,604.7648,21507.0
2021-09-23 10:05:00,610.57,611.97,610.24,611.97,9784.0,604.5668,605.953,604.24,605.953,9784.0
2021-09-23 10:10:00,612.03,612.67,611.32,612.67,4440.0,606.0124,606.6461,605.3094,606.6461,4440.0
2021-09-23 10:15:00,612.43,613.24,612.14,612.43,19613.0,606.4085,607.2105,606.1213,606.4085,19613.0
2021-09-23 10:20:00,612.47,613.74,612.47,613.27,11172.0,606.4481,607.7056,606.4481,607.2402,11172.0
2021-09-23 10:25:00,613.43,614.13,613.23,613.4,14522.0,607.3987,608.0918,607.2006,607.369,14522.0
2021-09-23 10:30:00,613.31,613.56,612.49,613.09,18475.0,607.2798,607.5274,606.4679,607.062,18475.0
2021-09-23 10:35:00,612.87,612.93,611.05,611.29,5149.0,606.8442,606.9036,605.0421,605.2797,5149.0
2021-09-23 10:40:00,611.43,612.13,610.57,610.84,9407.0,605.4183,606.1114,604.5668,604.8341,9407.0
2021-09-23 10:45:00,610.8,612.63,610.79,611.8,15175.0,604.7945,606.6065,604.7846,605.7847,15175.0
2021-09-23 10:50:00,611.85,612.83,611.7,612.34,29444.0,605.8342,606.8046,605.6857,606.3194,29444.0
2021-09-23 10:55:00,612.09,612.21,610.03,610.03,7406.0,606.0718,606.1907,604.0321,604.0321,7406.0
2021-09-23 11:00:00,610.24,610.34,608.87,608.87,4982.0,604.24,604.339,602.8835,602.8835,4982.0
2021-09-23 11:05:00,608.87,609.0,606.67,607.09,6310.0,602.8835,603.0122,600.7051,601.121,6310.0
2021-09-23 11:10:00,607.34,608.47,606.97,607.82,7047.0,601.3685,602.4874,601.0022,601.8438,7047.0
2021-09-23 11:15:00,607.6,608.21,606.31,606.31,3100.0,601.626,602.23,600.3487,600.3487,3100.0
2021-09-23 11:20:00,606.11,606.12,603.16,604.85,11305.0,600.1506,600.1605,597.2296,598.903,11305.0
2021-09-23 11:25:00,604.85,605.68,604.66,605.68,10276.0,598.903,599.7249,598.7149,599.7249,10276.0
2021-09-23 11:30:00,606.02,606.87,605.45,606.67,8483.0,600.0615,600.9032,599.4971,600.7051,8483.0
2021-09-23 11:35:00,606.47,606.83,606.08,606.65,7837.0,600.5071,600.8636,600.1209,600.6853,7837.0
2021-09-23 11:40:00,606.47,606.77,606.01,606.48,4072.0,600.5071,600.8041,600.0516,600.517,4072.0
2021-09-23 11:45:00,606.68,606.97,605.44,605.44,1807.0,600.715,601.0022,599.4872,599.4872,1807.0
2021-09-23 11:50:00,605.32,605.86,605.32,605.86,2219.0,599.3684,599.9031,599.3684,599.9031,2219.0
2021-09-23 11:55:00,605.87,605.97,605.7,605.81,1401.0,599.913,600.012,599.7447,599.8536,1401.0
2021-09-23 12:00:00,605.84,605.84,605.26,605.38,5342.0,599.8833,599.8833,599.309,599.4278,5342.0
2021-09-23 12:05:00,604.79,604.81,604.03,604.13,3364.0,598.8436,598.8634,598.0911,598.1901,3364.0
2021-09-23 12:10:00,604.58,606.05,604.36,606.05,8196.0,598.6357,600.0912,598.4178,600.0912,8196.0
2021-09-23 12:15:00,606.31,606.7,606.17,606.65,4559.0,600.3487,600.7348,600.21,600.6853,4559.0
2021-09-23 12:20:00,606.61,607.15,606.48,607.06,3338.0,600.6457,601.1804,600.517,601.0913,3338.0
2021-09-23 12:25:00,606.74,607.35,606.71,607.35,701.0,600.7744,601.3784,600.7447,601.3784,701.0
2021-09-23 12:30:00,607.37,607.66,607.31,607.62,3024.0,601.3982,601.6854,601.3388,601.6458,3024.0
2021-09-23 12:35:00,607.78,607.85,607.66,607.83,931.0,601.8042,601.8735,601.6854,601.8537,931.0
2021-09-23 12:40:00,607.94,607.94,607.75,607.78,535.0,601.9626,601.9626,601.7745,601.8042,535.0
2021-09-23 12:45:00,607.93,608.43,607.93,608.19,3714.0,601.9527,602.4478,601.9527,602.2102,3714.0
2021-09-23 12:50:00,608.21,608.55,608.02,608.33,2629.0,602.23,602.5666,602.0419,602.3488,2629.0
2021-09-23 12:55:00,608.21,609.42,608.08,609.17,7353.0,602.23,603.4281,602.1013,603.1805,7353.0
2021-09-23 13:00:00,609.26,609.55,609.05,609.19,4426.0,603.2697,603.5568,603.0617,603.2003,4426.0
2021-09-23 13:05:00,609.17,609.56,609.0,609.56,3054.0,603.1805,603.5667,603.0122,603.5667,3054.0
2021-09-23 13:10:00,609.56,609.6,609.28,609.28,2277.0,603.5667,603.6063,603.2895,603.2895,2277.0
2021-09-23 13:15:00,609.51,610.24,609.32,610.24,3302.0,603.5172,604.24,603.3291,604.24,3302.0
2021-09-23 13:20:00,610.14,610.9,610.14,610.82,1708.0,604.141,604.8935,604.141,604.8143,1708.0
2021-09-23 13:25:00,610.78,610.82,610.34,610.39,2333.0,604.7747,604.8143,604.339,604.3885,2333.0
2021-09-23 13:30:00,610.54,610.7,610.4,610.62,4365.0,604.5371,604.6955,604.3985,604.6163,4365.0
2021-09-23 13:35:00,610.73,611.39,610.67,611.39,5767.0,604.7252,605.3787,604.6658,605.3787,5767.0
2021-09-23 13:40:00,611.57,611.59,611.33,611.44,1748.0,605.5569,605.5768,605.3193,605.4282,1748.0
2021-09-23 13:45:00,611.34,611.7,611.34,611.56,900.0,605.3292,605.6857,605.3292,605.547,900.0
2021-09-23 13:50:00,611.86,612.06,611.45,611.86,2755.0,605.8441,606.0421,605.4381,605.8441,2755.0
2021-09-23 13:55:00,612.03,612.24,611.85,612.0,9276.0,606.0124,606.2204,605.8342,605.9827,9276.0
2021-09-23 14:00:00,611.95,612.11,611.57,611.57,11148.0,605.9332,606.0916,605.5569,605.5569,11148.0
2021-09-23 14:05:00,611.57,611.97,611.49,611.86,1681.0,605.5569,605.953,605.4777,605.8441,1681.0
2021-09-23 14:10:00,611.87,611.87,611.25,611.54,3743.0,605.854,605.854,605.2401,605.5272,3743.0
2021-09-23 14:15:00,611.39,611.43,610.87,611.01,2051.0,605.3787,605.4183,604.8638,605.0025,2051.0
2021-09-23 14:20:00,611.05,611.12,610.53,610.54,1571.0,605.0421,605.1114,604.5272,604.5371,1571.0
2021-09-23 14:25:00,610.57,610.78,610.32,610.46,2320.0,604.5668,604.7747,604.3192,604.4579,2320.0
2021-09-23 14:30:00,610.56,610.83,610.43,610.44,2749.0,604.5569,604.8242,604.4282,604.4381,2749.0
2021-09-23 14:35:00,610.3,610.69,610.25,610.69,1413.0,604.2994,604.6856,604.2499,604.6856,1413.0
2021-09-23 14:40:00,610.57,611.0,610.47,610.52,2518.0,604.5668,604.9926,604.4678,604.5173,2518.0
2021-09-23 14:45:00,610.51,610.52,610.18,610.52,1645.0,604.5074,604.5173,604.1806,604.5173,1645.0
2021-09-23 14:50:00,610.41,610.49,610.26,610.32,1205.0,604.4084,604.4876,604.2598,604.3192,1205.0
2021-09-23 14:55:00,610.45,610.55,610.36,610.37,1372.0,604.448,604.547,604.3588,604.3687,1372.0
2021-09-23 15:00:00,610.61,611.21,610.24,611.21,3184.0,604.6064,605.2005,604.24,605.2005,3184.0
2021-09-23 15:05:00,611.2,611.38,610.71,611.14,2744.0,605.1906,605.3688,604.7054,605.1312,2744.0
2021-09-23 15:10:00,611.02,611.15,610.43,610.44,1366.0,605.0124,605.1411,604.4282,604.4381,1366.0
2021-09-23 15:15:00,610.67,610.84,610.32,610.73,2336.0,604.6658,604.8341,604.3192,604.7252,2336.0
2021-09-23 15:20:00,610.54,610.74,610.43,610.74,3212.0,604.5371,604.7351,604.4282,604.7351,3212.0
2021-09-23 15:25:00,610.65,611.15,610.48,611.04,8475.0,604.646,605.1411,604.4777,605.0322,8475.0
2021-09-23 15:30:00,610.98,611.0,610.04,610.27,4215.0,604.9727,604.9926,604.042,604.2697,4215.0
2021-09-23 15:35:00,610.27,610.57,609.88,609.89,3107.0,604.2697,604.5668,603.8836,603.8935,3107.0
2021-09-23 15:40:00,609.87,610.25,609.68,609.83,3424.0,603.8737,604.2499,603.6855,603.8341,3424.0
2021-09-23 15:45:00,609.74,609.79,609.24,609.24,6522.0,603.7449,603.7944,603.2499,603.2499,6522.0
2021-09-23 15:50:00,608.76,609.43,608.68,609.43,8105.0,602.7746,603.438,602.6954,603.438,8105.0
2021-09-23 15:55:00,609.14,609.2,608.15,608.19,27286.0,603.1508,603.2102,602.1706,602.2102,27286.0
2021-09-24 09:30:00,611.4,612.12,610.02,611.24,43647.0,605.3886,606.1015,604.0222,605.2302,43647.0
2021-09-24 09:35:00,611.0,612.9,610.1,612.62,21961.0,604.9926,606.8739,604.1014,606.5966,21961.0
2021-09-24 09:40:00,612.88,615.8,612.52,615.03,17934.0,606.8541,609.7454,606.4976,608.9829,17934.0
2021-09-24 09:45:00,614.62,615.17,613.0,614.32,6885.0,608.577,609.1216,606.9729,608.2799,6885.0
2021-09-24 09:50:00,613.72,613.72,612.35,613.6,3588.0,607.6858,607.6858,606.3293,607.567,3588.0
2021-09-24 09:55:00,613.76,615.75,613.4,615.75,3892.0,607.7254,609.6958,607.369,609.6958,3892.0
2021-09-24 10:00:00,615.9,616.93,614.46,615.45,36239.0,609.8444,610.8642,608.4185,609.3988,36239.0
2021-09-24 10:05:00,615.71,615.71,613.29,613.4,6910.0,609.6562,609.6562,607.26,607.369,6910.0
2021-09-24 10:10:00,612.88,613.16,611.7,612.84,7917.0,606.8541,607.1313,605.6857,606.8145,7917.0
2021-09-24 10:15:00,612.5,613.07,611.08,611.22,7375.0,606.4778,607.0422,605.0718,605.2104,7375.0
2021-09-24 10:20:00,610.35,613.43,610.35,613.2,4850.0,604.3489,607.3987,604.3489,607.1709,4850.0
2021-09-24 10:25:00,613.42,613.57,612.55,612.55,3872.0,607.3888,607.5373,606.5273,606.5273,3872.0
2021-09-24 10:30:00,612.44,612.47,610.92,611.6,2766.0,606.4184,606.4481,604.9133,605.5867,2766.0
2021-09-24 10:35:00,611.53,611.89,611.06,611.47,2319.0,605.5173,605.8738,605.052,605.4579,2319.0
2021-09-24 10:40:00,611.52,611.88,610.95,610.95,2208.0,605.5074,605.8639,604.943,604.943,2208.0
2021-09-24 10:45:00,610.86,611.4,610.15,611.07,4190.0,604.8539,605.3886,604.1509,605.0619,4190.0
2021-09-24 10:50:00,610.74,611.26,609.15,609.3,4238.0,604.7351,605.25,603.1607,603.3093,4238.0
2021-09-24 10:55:00,609.19,609.49,608.62,609.01,6468.0,603.2003,603.4974,602.636,603.0221,6468.0
2021-09-24 11:00:00,609.07,609.82,608.31,609.82,2988.0,603.0815,603.8242,602.329,603.8242,2988.0
2021-09-24 11:05:00,610.0,610.8,609.82,609.95,1704.0,604.0024,604.7945,603.8242,603.9529,1704.0
2021-09-24 11:10:00,609.81,610.3,609.67,609.91,1920.0,603.8143,604.2994,603.6756,603.9133,1920.0
2021-09-24 11:15:00,609.67,610.13,609.28,609.84,2339.0,603.6756,604.1311,603.2895,603.844,2339.0
2021-09-24 11:20:00,610.0,610.17,609.73,610.15,4202.0,604.0024,604.1707,603.735,604.1509,4202.0
2021-09-24 11:25:00,610.19,610.19,609.0,609.1,2476.0,604.1905,604.1905,603.0122,603.1112,2476.0
2021-09-24 11:30:00,609.16,609.43,609.07,609.36,2158.0,603.1706,603.438,603.0815,603.3687,2158.0
2021-09-24 11:35:00,609.17,609.7,608.74,608.8,3474.0,603.1805,603.7053,602.7548,602.8142,3474.0
2021-09-24 11:40:00,609.17,609.17,608.71,608.99,3373.0,603.1805,603.1805,602.7251,603.0023,3373.0
2021-09-24 11:45:00,608.71,609.76,608.71,609.53,1400.0,602.7251,603.7647,602.7251,603.537,1400.0
2021-09-24 11:50:00,609.78,610.4,609.71,609.81,2121.0,603.7845,604.3985,603.7152,603.8143,2121.0
2021-09-24 11:55:00,609.94,609.98,609.2,609.47,2323.0,603.943,603.9826,603.2102,603.4776,2323.0
2021-09-24 12:00:00,609.38,609.38,608.43,608.55,6511.0,603.3885,603.3885,602.4478,602.5666,6511.0
2021-09-24 12:05:00,608.4,608.64,608.22,608.64,2121.0,602.4181,602.6558,602.2399,602.6558,2121.0
2021-09-24 12:10:00,608.54,608.81,608.22,608.64,3531.0,602.5567,602.8241,602.2399,602.6558,3531.0
2021-09-24 12:15:00,608.13,608.93,607.71,608.75,6345.0,602.1508,602.9429,601.7349,602.7647,6345.0
2021-09-24 12:20:00,608.67,609.07,608.44,608.97,4436.0,602.6855,603.0815,602.4577,602.9825,4436.0
2021-09-24 12:25:00,609.29,609.37,609.03,609.28,3737.0,603.2994,603.3786,603.0419,603.2895,3737.0
2021-09-24 12:30:00,609.29,609.29,608.43,608.53,6889.0,603.2994,603.2994,602.4478,602.5468,6889.0
2021-09-24 12:35:00,608.65,608.98,607.88,608.53,11245.0,602.6657,602.9924,601.9032,602.5468,11245.0
2021-09-24 12:40:00,608.78,609.79,608.13,609.01,61385.0,602.7944,603.7944,602.1508,603.0221,61385.0
2021-09-24 12:45:00,609.12,609.29,608.56,608.95,18503.0,603.131,603.2994,602.5765,602.9627,18503.0
2021-09-24 12:50:00,609.0,609.0,608.33,608.34,4365.0,603.0122,603.0122,602.3488,602.3587,4365.0
2021-09-24 12:55:00,608.44,608.83,607.95,607.95,7045.0,602.4577,602.8439,601.9725,601.9725,7045.0
2021-09-24 13:00:00,607.92,608.29,607.9,608.27,3488.0,601.9428,602.3092,601.923,602.2894,3488.0
2021-09-24 13:05:00,608.25,608.76,608.21,608.31,5429.0,602.2696,602.7746,602.23,602.329,5429.0
2021-09-24 13:10:00,608.17,608.84,608.04,608.44,7643.0,602.1904,602.8538,602.0617,602.4577,7643.0
2021-09-24 13:15:00,608.5,608.5,607.75,608.05,3671.0,602.5171,602.5171,601.7745,602.0716,3671.0
2021-09-24 13:20:00,607.84,608.03,607.5,607.57,3011.0,601.8636,602.0518,601.527,601.5963,3011.0
2021-09-24 13:25:00,607.52,607.99,607.52,607.75,1419.0,601.5468,602.0121,601.5468,601.7745,1419.0
2021-09-24 13:30:00,607.56,607.76,606.91,607.14,27729.0,601.5864,601.7844,600.9428,601.1705,27729.0
2021-09-24 13:35:00,607.28,607.95,607.16,607.87,2787.0,601.3091,601.9725,601.1903,601.8933,2787.0
2021-09-24 13:40:00,607.71,607.93,607.38,607.38,5446.0,601.7349,601.9527,601.4081,601.4081,5446.0
2021-09-24 13:45:00,607.26,608.47,607.25,608.47,7767.0,601.2893,602.4874,601.2794,602.4874,7767.0
2021-09-24 13:50:00,608.29,608.62,608.1,608.11,4022.0,602.3092,602.636,602.1211,602.131,4022.0
2021-09-24 13:55:00,607.78,607.84,607.03,607.36,5174.0,601.8042,601.8636,601.0616,601.3883,5174.0
2021-09-24 14:00:00,607.21,607.57,607.01,607.55,5201.0,601.2398,601.5963,601.0418,601.5765,5201.0
2021-09-24 14:05:00,607.55,607.65,606.61,606.7,3630.0,601.5765,601.6755,600.6457,600.7348,3630.0
2021-09-24 14:10:00,606.65,606.74,605.85,606.05,29006.0,600.6853,600.7744,599.8932,600.0912,29006.0
2021-09-24 14:15:00,605.85,607.64,605.85,607.29,4941.0,599.8932,601.6656,599.8932,601.319,4941.0
2021-09-24 14:20:00,607.14,608.44,607.05,607.43,5821.0,601.1705,602.4577,601.0814,601.4577,5821.0
2021-09-24 14:25:00,607.55,607.85,606.5,607.79,33073.0,601.5765,601.8735,600.5368,601.8141,33073.0
2021-09-24 14:30:00,607.7,609.3,607.7,609.12,14303.0,601.725,603.3093,601.725,603.131,14303.0
2021-09-24 14:35:00,609.36,609.95,609.36,609.85,1901.0,603.3687,603.9529,603.3687,603.8539,1901.0
2021-09-24 14:40:00,609.85,609.86,609.47,609.86,3248.0,603.8539,603.8638,603.4776,603.8638,3248.0
2021-09-24 14:45:00,609.74,610.22,609.73,610.21,5339.0,603.7449,604.2202,603.735,604.2103,5339.0
2021-09-24 14:50:00,610.37,611.01,610.37,610.65,4395.0,604.3687,605.0025,604.3687,604.646,4395.0
2021-09-24 14:55:00,610.57,611.55,610.57,611.4,4536.0,604.5668,605.5371,604.5668,605.3886,4536.0
2021-09-24 15:00:00,611.34,611.44,610.45,610.47,7479.0,605.3292,605.4282,604.448,604.4678,7479.0
2021-09-24 15:05:00,610.47,610.57,608.7,609.22,10641.0,604.4678,604.5668,602.7152,603.2301,10641.0
2021-09-24 15:10:00,609.01,609.87,607.96,609.87,11840.0,603.0221,603.8737,601.9824,603.8737,11840.0
2021-09-24 15:15:00,609.96,610.12,609.39,609.39,2641.0,603.9628,604.1212,603.3984,603.3984,2641.0
2021-09-24 15:20:00,609.5,610.81,609.49,610.28,3226.0,603.5073,604.8044,603.4974,604.2796,3226.0
2021-09-24 15:25:00,610.08,610.08,609.0,609.76,12637.0,604.0816,604.0816,603.0122,603.7647,12637.0
2021-09-24 15:30:00,609.79,610.41,609.65,610.22,6860.0,603.7944,604.4084,603.6558,604.2202,6860.0
2021-09-24 15:35:00,610.34,610.61,610.01,610.26,8776.0,604.339,604.6064,604.0123,604.2598,8776.0
2021-09-24 15:40:00,610.47,610.77,610.27,610.68,4242.0,604.4678,604.7648,604.2697,604.6757,4242.0
2021-09-24 15:45:00,610.82,611.33,610.71,610.86,8912.0,604.8143,605.3193,604.7054,604.8539,8912.0
2021-09-24 15:50:00,610.71,611.16,610.44,610.86,8886.0,604.7054,605.151,604.4381,604.8539,8886.0
2021-09-24 15:55:00,610.94,611.3,609.74,609.74,37546.0,604.9331,605.2896,603.7449,603.7449,37546.0
2021-09-27 09:30:00,603.51,605.52,601.83,603.03,32252.0,597.5762,599.5664,595.9127,597.1009,32252.0
2021-09-27 09:35:00,602.99,603.05,595.53,596.21,13146.0,597.0613,597.1207,589.6747,590.348,13146.0
2021-09-27 09:40:00,596.15,596.76,592.21,592.55,15700.0,590.2886,590.8926,586.3873,586.724,15700.0
2021-09-27 09:45:00,592.19,594.46,590.87,591.0,55018.0,586.3675,588.6152,585.0605,585.1892,55018.0
2021-09-27 09:50:00,590.81,591.08,587.53,588.37,14608.0,585.0011,585.2684,581.7533,582.5851,14608.0
2021-09-27 09:55:00,588.46,591.95,588.26,590.89,14822.0,582.6742,586.1299,582.4761,585.0803,14822.0
2021-09-27 10:00:00,590.62,590.62,588.48,589.78,16282.0,584.8129,584.8129,582.694,583.9812,16282.0
2021-09-27 10:05:00,589.85,592.38,589.0,591.0,10958.0,584.0505,586.5556,583.2089,585.1892,10958.0
2021-09-27 10:10:00,590.77,591.08,588.75,589.52,4581.0,584.9615,585.2684,582.9613,583.7237,4581.0
2021-09-27 10:15:00,589.53,591.5,589.44,590.34,10589.0,583.7336,585.6843,583.6445,584.5357,10589.0
2021-09-27 10:20:00,590.9,590.98,587.61,587.82,11894.0,585.0902,585.1694,581.8325,582.0405,11894.0
2021-09-27 10:25:00,587.98,589.35,587.66,588.63,5393.0,582.1989,583.5554,581.882,582.8425,5393.0
2021-09-27 10:30:00,588.34,589.18,587.61,588.46,5163.0,582.5553,583.3871,581.8325,582.6742,5163.0
2021-09-27 10:35:00,588.47,589.57,587.81,589.4,6384.0,582.6841,583.7733,582.0306,583.6049,6384.0
2021-09-27 10:40:00,589.9,590.74,588.49,588.51,10788.0,584.1,584.9318,582.7039,582.7237,10788.0
2021-09-27 10:45:00,588.47,589.1,587.25,588.13,6609.0,582.6841,583.3079,581.4761,582.3474,6609.0
2021-09-27 10:50:00,588.03,588.75,587.68,588.14,5407.0,582.2484,582.9613,581.9018,582.3573,5407.0
2021-09-27 10:55:00,588.22,588.22,586.15,586.31,23709.0,582.4365,582.4365,580.3869,580.5453,23709.0
2021-09-27 11:00:00,586.2,588.12,585.7,588.12,11818.0,580.4364,582.3375,579.9413,582.3375,11818.0
2021-09-27 11:05:00,588.75,589.03,586.48,586.48,8763.0,582.9613,583.2386,580.7136,580.7136,8763.0
2021-09-27 11:10:00,586.75,586.75,585.4,585.82,5310.0,580.981,580.981,579.6443,580.0601,5310.0
2021-09-27 11:15:00,585.82,585.87,584.25,584.27,10425.0,580.0601,580.1096,578.5056,578.5254,10425.0
2021-09-27 11:20:00,584.11,585.87,583.83,584.65,10679.0,578.3669,580.1096,578.0897,578.9016,10679.0
2021-09-27 11:25:00,584.32,586.31,584.31,586.3,5249.0,578.5749,580.5453,578.565,580.5354,5249.0
2021-09-27 11:30:00,585.88,586.81,585.63,586.8,14657.0,580.1195,581.0404,579.872,581.0305,14657.0
2021-09-27 11:35:00,586.48,588.17,586.48,588.03,9201.0,580.7136,582.387,580.7136,582.2484,9201.0
2021-09-27 11:40:00,588.12,588.3,587.14,587.83,6445.0,582.3375,582.5157,581.3671,582.0504,6445.0
2021-09-27 11:45:00,587.62,588.6,587.58,588.36,11741.0,581.8424,582.8128,581.8028,582.5752,11741.0
2021-09-27 11:50:00,588.4,589.77,588.27,589.52,8393.0,582.6148,583.9713,582.486,583.7237,8393.0
2021-09-27 11:55:00,589.51,590.18,589.0,589.17,8802.0,583.7138,584.3773,583.2089,583.3772,8802.0
2021-09-27 12:00:00,589.0,589.02,586.8,587.07,24304.0,583.2089,583.2287,581.0305,581.2978,24304.0
2021-09-27 12:05:00,586.89,588.31,586.37,586.38,5985.0,581.1196,582.5256,580.6047,580.6146,5985.0
2021-09-27 12:10:00,586.44,588.16,586.41,587.76,8168.0,580.674,582.3771,580.6443,581.9811,8168.0
2021-09-27 12:15:00,587.22,587.88,587.1,587.1,4802.0,581.4464,582.0999,581.3275,581.3275,4802.0
2021-09-27 12:20:00,587.48,588.44,587.27,587.38,3635.0,581.7038,582.6544,581.4959,581.6048,3635.0
2021-09-27 12:25:00,587.45,588.0,586.9,586.9,3766.0,581.6741,582.2187,581.1295,581.1295,3766.0
2021-09-27 12:30:00,586.74,587.61,586.74,586.94,4944.0,580.9711,581.8325,580.9711,581.1691,4944.0
2021-09-27 12:35:00,586.54,587.46,586.53,587.32,3293.0,580.773,581.684,580.7631,581.5454,3293.0
2021-09-27 12:40:00,587.8,588.2,587.36,587.49,3203.0,582.0207,582.4167,581.585,581.7137,3203.0
2021-09-27 12:45:00,587.28,587.48,586.26,586.38,6148.0,581.5058,581.7038,580.4958,580.6146,6148.0
2021-09-27 12:50:00,586.27,586.72,585.96,586.62,5688.0,580.5057,580.9513,580.1987,580.8523,5688.0
2021-09-27 12:55:00,586.6,587.17,586.6,587.17,1000.0,580.8325,581.3969,580.8325,581.3969,1000.0
2021-09-27 13:00:00,587.17,588.25,586.95,588.14,3245.0,581.3969,582.4662,581.179,582.3573,3245.0
2021-09-27 13:05:00,588.31,588.35,587.56,587.81,2128.0,582.5256,582.5653,581.783,582.0306,2128.0
2021-09-27 13:10:00,587.98,589.18,587.98,588.94,4040.0,582.1989,583.3871,582.1989,583.1494,4040.0
2021-09-27 13:15:00,588.83,589.87,588.83,589.87,5736.0,583.0405,584.0703,583.0405,584.0703,5736.0
2021-09-27 13:20:00,589.77,590.46,589.73,589.96,3500.0,583.9713,584.6545,583.9317,584.1594,3500.0
2021-09-27 13:25:00,590.15,590.86,590.15,590.43,7381.0,584.3476,585.0506,584.3476,584.6248,7381.0
2021-09-27 13:30:00,590.56,590.61,589.53,589.75,12376.0,584.7535,584.803,583.7336,583.9515,12376.0
2021-09-27 13:35:00,589.75,589.78,589.0,589.05,4080.0,583.9515,583.9812,583.2089,583.2584,4080.0
2021-09-27 13:40:00,589.25,589.25,587.69,587.69,3280.0,583.4564,583.4564,581.9117,581.9117,3280.0
2021-09-27 13:45:00,587.95,589.54,587.95,589.54,6540.0,582.1692,583.7435,582.1692,583.7435,6540.0
2021-09-27 13:50:00,589.52,589.53,588.47,589.18,5677.0,583.7237,583.7336,582.6841,583.3871,5677.0
2021-09-27 13:55:00,589.17,589.5,588.92,589.5,5584.0,583.3772,583.7039,583.1296,583.7039,5584.0
2021-09-27 14:00:00,589.64,590.35,589.16,589.16,9543.0,583.8426,584.5456,583.3673,583.3673,9543.0
2021-09-27 14:05:00,589.57,590.15,589.57,589.71,5831.0,583.7733,584.3476,583.7733,583.9119,5831.0
2021-09-27 14:10:00,589.94,590.57,589.62,590.57,3573.0,584.1396,584.7634,583.8228,584.7634,3573.0
2021-09-27 14:15:00,590.39,590.76,590.0,590.59,3373.0,584.5852,584.9516,584.199,584.7832,3373.0
2021-09-27 14:20:00,590.51,590.51,589.9,589.9,2105.0,584.704,584.704,584.1,584.1,2105.0
2021-09-27 14:25:00,590.0,590.45,589.83,590.45,3145.0,584.199,584.6446,584.0307,584.6446,3145.0
2021-09-27 14:30:00,590.33,590.68,590.16,590.34,5140.0,584.5258,584.8723,584.3575,584.5357,5140.0
2021-09-27 14:35:00,590.67,591.31,590.23,591.04,11192.0,584.8624,585.4961,584.4268,585.2288,11192.0
2021-09-27 14:40:00,591.67,592.15,590.83,591.4,11564.0,585.8526,586.3279,585.0209,585.5853,11564.0
2021-09-27 14:45:00,591.54,592.04,591.34,591.58,2228.0,585.7239,586.219,585.5259,585.7635,2228.0
2021-09-27 14:50:00,591.58,591.96,591.58,591.73,5005.0,585.7635,586.1398,585.7635,585.912,5005.0
2021-09-27 14:55:00,591.87,592.06,591.0,591.0,4581.0,586.0506,586.2388,585.1892,585.1892,4581.0
2021-09-27 15:00:00,590.9,591.06,590.49,590.58,4617.0,585.0902,585.2486,584.6842,584.7733,4617.0
2021-09-27 15:05:00,590.65,591.38,590.65,591.09,4625.0,584.8426,585.5655,584.8426,585.2783,4625.0
2021-09-27 15:10:00,591.26,592.17,591.25,592.07,6318.0,585.4466,586.3477,585.4367,586.2487,6318.0
2021-09-27 15:15:00,592.1,593.61,591.73,593.38,13977.0,586.2784,587.7735,585.912,587.5458,13977.0
2021-09-27 15:20:00,593.37,593.93,593.18,593.26,10178.0,587.5359,588.0904,587.3478,587.427,10178.0
2021-09-27 15:25:00,593.23,594.08,592.94,593.87,8963.0,587.3973,588.2389,587.1101,588.031,8963.0
2021-09-27 15:30:00,593.9,594.29,593.81,593.88,13010.0,588.0607,588.4468,587.9716,588.0409,13010.0
2021-09-27 15:35:00,593.72,594.07,593.61,593.85,7400.0,587.8825,588.229,587.7735,588.0112,7400.0
2021-09-27 15:40:00,593.85,594.58,593.64,593.82,9687.0,588.0112,588.734,587.8032,587.9815,9687.0
2021-09-27 15:45:00,593.78,594.52,593.67,594.52,14924.0,587.9419,588.6746,587.8329,588.6746,14924.0
2021-09-27 15:50:00,594.37,594.37,593.16,593.71,23962.0,588.5261,588.5261,587.328,587.8725,23962.0
2021-09-27 15:55:00,593.75,595.12,593.5,594.88,87224.0,587.9122,589.2687,587.6646,589.031,87224.0
2021-09-28 09:30:00,585.36,588.59,579.01,579.01,54990.0,579.6046,582.8029,573.3171,573.3171,54990.0
2021-09-28 09:35:00,580.25,581.11,576.64,576.64,28353.0,574.5449,575.3964,570.9704,570.9704,28353.0
2021-09-28 09:40:00,577.09,577.31,574.31,575.0,45441.0,571.416,571.6338,568.6633,569.3465,45441.0
2021-09-28 09:45:00,574.71,579.76,574.47,578.63,44896.0,569.0594,574.0597,568.8217,572.9408,44896.0
2021-09-28 09:50:00,578.42,579.84,575.85,578.83,18102.0,572.7329,574.1389,570.1882,573.1389,18102.0
2021-09-28 09:55:00,578.51,578.51,576.57,577.8,4489.0,572.822,572.822,570.9011,572.119,4489.0
2021-09-28 10:00:00,577.37,578.67,576.5,578.61,8877.0,571.6932,572.9804,570.8318,572.921,8877.0
2021-09-28 10:05:00,577.62,578.2,573.66,575.04,11383.0,571.9407,572.515,568.0197,569.3861,11383.0
2021-09-28 10:10:00,575.04,575.49,572.16,572.59,19766.0,569.3861,569.8317,566.5344,566.9602,19766.0
2021-09-28 10:15:00,572.74,573.43,571.79,572.57,13499.0,567.1087,567.7919,566.1681,566.9404,13499.0
2021-09-28 10:20:00,572.6,573.15,570.22,572.56,19744.0,566.9701,567.5147,564.6135,566.9305,19744.0
2021-09-28 10:25:00,572.21,574.53,572.19,574.32,9528.0,566.5839,568.8811,566.5641,568.6732,9528.0
2021-09-28 10:30:00,573.67,573.67,570.72,571.9,4824.0,568.0296,568.0296,565.1086,566.277,4824.0
2021-09-28 10:35:00,571.85,575.08,571.85,573.03,9894.0,566.2275,569.4257,566.2275,567.3959,9894.0
2021-09-28 10:40:00,573.49,573.49,572.13,573.05,5389.0,567.8514,567.8514,566.5047,567.4157,5389.0
2021-09-28 10:45:00,573.04,574.29,572.73,572.73,8617.0,567.4058,568.6435,567.0988,567.0988,8617.0
2021-09-28 10:50:00,572.68,573.43,571.67,572.07,8598.0,567.0493,567.7919,566.0493,566.4453,8598.0
2021-09-28 10:55:00,572.19,573.58,572.19,573.57,12443.0,566.5641,567.9405,566.5641,567.9306,12443.0
2021-09-28 11:00:00,573.71,576.15,573.62,574.75,13543.0,568.0692,570.4852,567.9801,569.099,13543.0
2021-09-28 11:05:00,574.06,574.38,572.58,572.88,7371.0,568.4158,568.7326,566.9503,567.2474,7371.0
2021-09-28 11:10:00,573.29,574.16,573.28,573.9,4365.0,567.6533,568.5148,567.6434,568.2573,4365.0
2021-09-28 11:15:00,573.75,573.75,572.56,573.48,7513.0,568.1088,568.1088,566.9305,567.8415,7513.0
2021-09-28 11:20:00,573.26,575.0,573.26,574.99,6295.0,567.6236,569.3465,567.6236,569.3366,6295.0
2021-09-28 11:25:00,574.93,575.65,573.57,573.77,4432.0,569.2772,569.9901,567.9306,568.1286,4432.0
2021-09-28 11:30:00,573.7,574.81,573.08,574.81,11259.0,568.0593,569.1584,567.4454,569.1584,11259.0
2021-09-28 11:35:00,574.23,574.39,572.91,573.95,7905.0,568.5841,568.7425,567.2771,568.3068,7905.0
2021-09-28 11:40:00,573.41,573.6,571.37,571.59,9405.0,567.7721,567.9603,565.7522,565.97,9405.0
2021-09-28 11:45:00,571.82,571.9,571.1,571.9,3739.0,566.1978,566.277,565.4849,566.277,3739.0
2021-09-28 11:50:00,571.56,571.64,570.4,571.61,11274.0,565.9403,566.0195,564.7917,565.9898,11274.0
2021-09-28 11:55:00,571.87,572.01,571.17,571.31,7713.0,566.2473,566.3859,565.5542,565.6928,7713.0
2021-09-28 12:00:00,571.25,571.96,570.16,571.21,10869.0,565.6334,566.3364,564.5541,565.5938,10869.0
2021-09-28 12:05:00,571.17,572.79,571.04,572.38,2873.0,565.5542,567.1582,565.4254,566.7523,2873.0
2021-09-28 12:10:00,572.31,574.47,571.66,574.47,4260.0,566.683,568.8217,566.0393,568.8217,4260.0
2021-09-28 12:15:00,574.22,575.37,573.71,575.37,7398.0,568.5742,569.7129,568.0692,569.7129,7398.0
2021-09-28 12:20:00,575.52,576.45,575.18,576.07,3566.0,569.8614,570.7823,569.5247,570.406,3566.0
2021-09-28 12:25:00,575.16,575.38,574.67,575.1,2324.0,569.5049,569.7228,569.0198,569.4455,2324.0
2021-09-28 12:30:00,575.08,575.11,573.95,574.78,5587.0,569.4257,569.4554,568.3068,569.1287,5587.0
2021-09-28 12:35:00,574.42,574.56,573.07,573.41,6656.0,568.7722,568.9108,567.4355,567.7721,6656.0
2021-09-28 12:40:00,573.06,573.06,572.0,572.33,4338.0,567.4256,567.4256,566.376,566.7028,4338.0
2021-09-28 12:45:00,572.37,573.25,572.01,572.57,7040.0,566.7424,567.6137,566.3859,566.9404,7040.0
2021-09-28 12:50:00,572.25,573.06,571.77,572.07,6224.0,566.6235,567.4256,566.1483,566.4453,6224.0
2021-09-28 12:55:00,571.83,571.95,571.01,571.27,4586.0,566.2077,566.3265,565.3957,565.6532,4586.0
2021-09-28 13:00:00,571.5,571.53,570.46,571.04,6299.0,565.8809,565.9106,564.8511,565.4254,6299.0
2021-09-28 13:05:00,570.93,572.04,570.57,570.94,5249.0,565.3165,566.4156,564.9601,565.3264,5249.0
2021-09-28 13:10:00,570.94,572.85,570.93,572.67,10001.0,565.3264,567.2176,565.3165,567.0394,10001.0
2021-09-28 13:15:00,573.44,574.6,573.15,574.47,9318.0,567.8018,568.9504,567.5147,568.8217,9318.0
2021-09-28 13:20:00,574.14,574.84,574.14,574.8,3560.0,568.495,569.1881,568.495,569.1485,3560.0
2021-09-28 13:25:00,574.8,576.04,574.6,575.81,6888.0,569.1485,570.3763,568.9504,570.1485,6888.0
2021-09-28 13:30:00,575.76,575.76,574.47,575.2,4603.0,570.099,570.099,568.8217,569.5445,4603.0
2021-09-28 13:35:00,575.15,575.61,574.42,575.28,6168.0,569.495,569.9505,568.7722,569.6238,6168.0
2021-09-28 13:40:00,575.47,576.29,575.07,575.3,6760.0,569.8119,570.6238,569.4158,569.6436,6760.0
2021-09-28 13:45:00,574.87,576.31,574.87,575.91,10932.0,569.2178,570.6436,569.2178,570.2476,10932.0
2021-09-28 13:50:00,575.65,576.07,575.27,575.67,4221.0,569.9901,570.406,569.6139,570.0099,4221.0
2021-09-28 13:55:00,575.65,575.77,574.04,574.04,4174.0,569.9901,570.1089,568.3959,568.3959,4174.0
2021-09-28 14:00:00,573.95,574.15,573.05,573.13,4600.0,568.3068,568.5049,567.4157,567.4949,4600.0
2021-09-28 14:05:00,573.08,573.75,572.91,573.45,6248.0,567.4454,568.1088,567.2771,567.8117,6248.0
2021-09-28 14:10:00,573.25,573.25,572.33,572.94,6550.0,567.6137,567.6137,566.7028,567.3068,6550.0
2021-09-28 14:15:00,573.12,573.95,572.8,573.95,4367.0,567.485,568.3068,567.1681,568.3068,4367.0
2021-09-28 14:20:00,574.35,575.18,574.13,575.18,3825.0,568.7029,569.5247,568.4851,569.5247,3825.0
2021-09-28 14:25:00,575.06,575.45,573.92,575.2,4047.0,569.4059,569.7921,568.2771,569.5445,4047.0
2021-09-28 14:30:00,575.14,575.6,574.56,575.02,2882.0,569.4851,569.9406,568.9108,569.3663,2882.0
2021-09-28 14:35:00,574.55,574.79,573.92,574.79,3558.0,568.9009,569.1386,568.2771,569.1386,3558.0
2021-09-28 14:40:00,574.7,576.18,574.51,575.55,14430.0,569.0495,570.5149,568.8613,569.8911,14430.0
2021-09-28 14:45:00,575.54,576.55,575.53,576.3,6807.0,569.8812,570.8813,569.8713,570.6337,6807.0
2021-09-28 14:50:00,576.54,577.3,576.33,577.27,8956.0,570.8714,571.6239,570.6634,571.5942,8956.0
2021-09-28 14:55:00,577.27,577.91,577.01,577.75,5232.0,571.5942,572.2279,571.3367,572.0695,5232.0
2021-09-28 15:00:00,577.62,578.89,577.35,578.67,10715.0,571.9407,573.1983,571.6734,572.9804,10715.0
2021-09-28 15:05:00,578.94,579.12,578.26,578.79,5060.0,573.2478,573.426,572.5745,573.0992,5060.0
2021-09-28 15:10:00,578.72,578.96,578.06,578.12,3643.0,573.0299,573.2676,572.3764,572.4358,3643.0
2021-09-28 15:15:00,577.79,578.28,577.62,577.96,4005.0,572.1091,572.5943,571.9407,572.2774,4005.0
2021-09-28 15:20:00,577.84,578.76,577.03,577.03,8668.0,572.1586,573.0695,571.3566,571.3566,8668.0
2021-09-28 15:25:00,577.01,578.07,577.01,577.75,7056.0,571.3367,572.3863,571.3367,572.0695,7056.0
2021-09-28 15:30:00,577.41,577.84,576.96,577.55,9075.0,571.7328,572.1586,571.2872,571.8714,9075.0
2021-09-28 15:35:00,577.42,578.83,577.42,577.88,7196.0,571.7427,573.1389,571.7427,572.1982,7196.0
2021-09-28 15:40:00,577.87,578.86,577.86,577.96,8348.0,572.1883,573.1686,572.1784,572.2774,8348.0
2021-09-28 15:45:00,578.09,578.32,576.11,576.11,12363.0,572.4061,572.6339,570.4456,570.4456,12363.0
2021-09-28 15:50:00,576.01,576.89,575.4,576.67,23794.0,570.3466,571.2179,569.7426,571.0001,23794.0
2021-09-28 15:55:00,576.74,577.1,575.79,576.3,42389.0,571.0694,571.4259,570.1287,570.6337,42389.0
2021-09-29 09:30:00,581.0,582.89,580.02,581.01,30971.0,575.2875,577.1589,574.3172,575.2974,30971.0
2021-09-29 09:35:00,580.67,583.64,580.19,580.92,18106.0,574.9608,577.9016,574.4855,575.2083,18106.0
2021-09-29 09:40:00,580.45,580.76,578.0,579.05,6744.0,574.7429,575.0499,572.317,573.3567,6744.0
2021-09-29 09:45:00,578.8,580.51,578.79,580.5,7302.0,573.1091,574.8023,573.0992,574.7924,7302.0
2021-09-29 09:50:00,580.44,581.52,579.27,581.51,5265.0,574.733,575.8024,573.5745,575.7925,5265.0
2021-09-29 09:55:00,582.0,583.8,581.77,583.8,8330.0,576.2777,578.06,576.0499,578.06,8330.0
2021-09-29 10:00:00,583.9,585.94,582.88,583.57,6908.0,578.159,580.1789,577.149,577.8322,6908.0
2021-09-29 10:05:00,583.6,583.82,582.37,583.47,5494.0,577.862,578.0798,576.644,577.7332,5494.0
2021-09-29 10:10:00,583.61,584.93,582.85,584.93,7992.0,577.8719,579.1789,577.1193,579.1789,7992.0
2021-09-29 10:15:00,584.59,585.77,583.36,584.24,4688.0,578.8422,580.0106,577.6243,578.4957,4688.0
2021-09-29 10:20:00,584.43,585.5,584.4,584.67,1765.0,578.6838,579.7433,578.6541,578.9214,1765.0
2021-09-29 10:25:00,584.86,585.14,583.88,583.88,3080.0,579.1096,579.3868,578.1392,578.1392,3080.0
2021-09-29 10:30:00,583.53,583.87,581.91,582.12,6991.0,577.7926,578.1293,576.1886,576.3965,6991.0
2021-09-29 10:35:00,582.42,584.19,582.37,582.65,4338.0,576.6936,578.4462,576.644,576.9213,4338.0
2021-09-29 10:40:00,582.63,582.76,581.87,582.01,9408.0,576.9015,577.0302,576.149,576.2876,9408.0
2021-09-29 10:45:00,582.38,582.5,580.98,582.5,3537.0,576.6539,576.7728,575.2677,576.7728,3537.0
2021-09-29 10:50:00,581.87,582.17,579.55,579.98,7077.0,576.149,576.446,573.8518,574.2775,7077.0
2021-09-29 10:55:00,580.06,581.13,579.75,581.13,9900.0,574.3568,575.4162,574.0498,575.4162,9900.0
2021-09-29 11:00:00,581.13,581.28,579.86,580.17,3062.0,575.4162,575.5648,574.1587,574.4657,3062.0
2021-09-29 11:05:00,580.08,580.6,580.08,580.21,1506.0,574.3766,574.8914,574.3766,574.5053,1506.0
2021-09-29 11:10:00,579.65,580.16,579.03,579.8,2705.0,573.9508,574.4558,573.3369,574.0993,2705.0
2021-09-29 11:15:00,579.95,580.44,579.67,580.42,2301.0,574.2478,574.733,573.9706,574.7132,2301.0
2021-09-29 11:20:00,580.54,580.76,579.96,580.55,7634.0,574.832,575.0499,574.2577,574.8419,7634.0
2021-09-29 11:25:00,580.76,580.77,580.17,580.47,5008.0,575.0499,575.0598,574.4657,574.7627,5008.0
2021-09-29 11:30:00,580.5,581.17,580.48,580.97,8553.0,574.7924,575.4558,574.7726,575.2578,8553.0
2021-09-29 11:35:00,580.97,581.06,580.01,580.01,3100.0,575.2578,575.3469,574.3073,574.3073,3100.0
2021-09-29 11:40:00,580.02,581.24,580.02,581.0,2380.0,574.3172,575.5252,574.3172,575.2875,2380.0
2021-09-29 11:45:00,580.8,581.1,580.51,580.72,5771.0,575.0895,575.3865,574.8023,575.0103,5771.0
2021-09-29 11:50:00,580.94,581.33,580.8,580.8,2938.0,575.2281,575.6143,575.0895,575.0895,2938.0
2021-09-29 11:55:00,580.94,581.31,580.88,581.29,2760.0,575.2281,575.5945,575.1687,575.5747,2760.0
2021-09-29 12:00:00,581.07,581.36,581.01,581.09,4515.0,575.3568,575.644,575.2974,575.3766,4515.0
2021-09-29 12:05:00,581.05,581.22,580.77,581.03,2538.0,575.337,575.5054,575.0598,575.3172,2538.0
2021-09-29 12:10:00,580.93,580.93,580.1,580.25,3924.0,575.2182,575.2182,574.3964,574.5449,3924.0
2021-09-29 12:15:00,579.97,580.4,579.95,580.4,1715.0,574.2676,574.6934,574.2478,574.6934,1715.0
2021-09-29 12:20:00,580.4,580.49,579.22,579.54,4700.0,574.6934,574.7825,573.525,573.8419,4700.0
2021-09-29 12:25:00,579.57,580.53,579.57,580.26,800.0,573.8716,574.8221,573.8716,574.5548,800.0
2021-09-29 12:30:00,580.35,580.52,579.59,580.26,5517.0,574.6439,574.8122,573.8914,574.5548,5517.0
2021-09-29 12:35:00,579.92,579.95,579.19,579.6,2115.0,574.2181,574.2478,573.4953,573.9013,2115.0
2021-09-29 12:40:00,580.19,580.24,579.57,579.73,2278.0,574.4855,574.535,573.8716,574.03,2278.0
2021-09-29 12:45:00,579.71,580.29,579.5,580.06,2123.0,574.0102,574.5845,573.8023,574.3568,2123.0
2021-09-29 12:50:00,579.92,580.44,579.92,579.98,1402.0,574.2181,574.733,574.2181,574.2775,1402.0
2021-09-29 12:55:00,580.21,580.21,579.63,579.84,2935.0,574.5053,574.5053,573.931,574.1389,2935.0
2021-09-29 13:00:00,579.88,580.19,579.62,579.63,4388.0,574.1785,574.4855,573.9211,573.931,4388.0
2021-09-29 13:05:00,579.63,580.57,579.48,580.57,3291.0,573.931,574.8617,573.7825,574.8617,3291.0
2021-09-29 13:10:00,580.25,580.51,579.82,580.03,1674.0,574.5449,574.8023,574.1191,574.3271,1674.0
2021-09-29 13:15:00,580.12,580.37,579.9,580.0,1700.0,574.4162,574.6637,574.1983,574.2973,1700.0
2021-09-29 13:20:00,580.14,580.49,579.89,580.33,3379.0,574.436,574.7825,574.1884,574.6241,3379.0
2021-09-29 13:25:00,580.33,580.33,579.72,579.88,3149.0,574.6241,574.6241,574.0201,574.1785,3149.0
2021-09-29 13:30:00,579.86,579.87,579.34,579.72,2018.0,574.1587,574.1686,573.6438,574.0201,2018.0
2021-09-29 13:35:00,579.46,579.9,579.46,579.89,1120.0,573.7627,574.1983,573.7627,574.1884,1120.0
2021-09-29 13:40:00,579.63,580.76,579.41,580.76,1706.0,573.931,575.0499,573.7131,575.0499,1706.0
2021-09-29 13:45:00,580.55,580.67,580.37,580.37,900.0,574.8419,574.9608,574.6637,574.6637,900.0
2021-09-29 13:50:00,580.57,580.8,580.39,580.51,4307.0,574.8617,575.0895,574.6835,574.8023,4307.0
2021-09-29 13:55:00,580.62,580.62,580.01,580.01,2592.0,574.9113,574.9113,574.3073,574.3073,2592.0
2021-09-29 14:00:00,580.19,580.75,580.18,580.56,2820.0,574.4855,575.04,574.4756,574.8518,2820.0
2021-09-29 14:05:00,580.77,581.35,580.47,581.0,5265.0,575.0598,575.6341,574.7627,575.2875,5265.0
2021-09-29 14:10:00,581.14,581.16,580.37,581.0,7152.0,575.4261,575.4459,574.6637,575.2875,7152.0
2021-09-29 14:15:00,581.0,581.21,580.68,580.68,10306.0,575.2875,575.4955,574.9707,574.9707,10306.0
2021-09-29 14:20:00,580.69,581.22,580.53,580.69,9693.0,574.9806,575.5054,574.8221,574.9806,9693.0
2021-09-29 14:25:00,580.87,581.02,580.54,580.99,2422.0,575.1588,575.3073,574.832,575.2776,2422.0
2021-09-29 14:30:00,581.0,581.51,580.85,581.32,8242.0,575.2875,575.7925,575.139,575.6044,8242.0
2021-09-29 14:35:00,581.3,581.46,581.06,581.27,1950.0,575.5846,575.743,575.3469,575.5549,1950.0
2021-09-29 14:40:00,581.27,581.8,581.21,581.64,6553.0,575.5549,576.0797,575.4955,575.9212,6553.0
2021-09-29 14:45:00,581.62,582.53,581.5,582.53,8508.0,575.9014,576.8025,575.7826,576.8025,8508.0
2021-09-29 14:50:00,582.64,583.4,582.64,583.4,1713.0,576.9114,577.6639,576.9114,577.6639,1713.0
2021-09-29 14:55:00,583.46,583.46,582.78,582.78,1414.0,577.7233,577.7233,577.05,577.05,1414.0
2021-09-29 15:00:00,583.03,583.12,582.05,582.05,3115.0,577.2976,577.3867,576.3272,576.3272,3115.0
2021-09-29 15:05:00,582.41,582.41,581.74,582.08,3361.0,576.6837,576.6837,576.0202,576.3569,3361.0
2021-09-29 15:10:00,581.94,582.32,581.7,582.32,4257.0,576.2183,576.5945,575.9806,576.5945,4257.0
2021-09-29 15:15:00,582.12,582.44,581.87,581.95,2411.0,576.3965,576.7134,576.149,576.2282,2411.0
2021-09-29 15:20:00,581.95,582.06,581.51,581.62,3390.0,576.2282,576.3371,575.7925,575.9014,3390.0
2021-09-29 15:25:00,581.68,582.14,581.68,582.12,2964.0,575.9608,576.4163,575.9608,576.3965,2964.0
2021-09-29 15:30:00,582.23,583.01,581.96,583.01,4807.0,576.5054,577.2778,576.2381,577.2778,4807.0
2021-09-29 15:35:00,582.85,582.98,581.94,581.94,6540.0,577.1193,577.248,576.2183,576.2183,6540.0
2021-09-29 15:40:00,581.88,581.9,581.23,581.32,6649.0,576.1589,576.1787,575.5153,575.6044,6649.0
2021-09-29 15:45:00,581.21,581.21,580.49,580.57,11741.0,575.4955,575.4955,574.7825,574.8617,11741.0
2021-09-29 15:50:00,580.32,580.88,579.65,579.73,15712.0,574.6142,575.1687,573.9508,574.03,15712.0
2021-09-29 15:55:00,579.76,580.38,579.23,579.55,44374.0,574.0597,574.6736,573.5349,573.8518,44374.0
2021-09-30 09:30:00,582.86,586.26,582.06,583.83,28259.0,577.1292,580.4958,576.3371,578.0897,28259.0
2021-09-30 09:35:00,584.41,587.91,583.5,584.89,13363.0,578.664,582.1296,577.7629,579.1393,13363.0
2021-09-30 09:40:00,584.27,586.02,584.19,584.71,5952.0,578.5254,580.2582,578.4462,578.961,5952.0
2021-09-30 09:45:00,585.26,587.55,585.04,587.55,9551.0,579.5056,581.7731,579.2878,581.7731,9551.0
2021-09-30 09:50:00,587.55,588.71,586.12,586.81,18514.0,581.7731,582.9217,580.3572,581.0404,18514.0
2021-09-30 09:55:00,586.31,587.29,585.79,586.98,15997.0,580.5453,581.5157,580.0304,581.2087,15997.0
2021-09-30 10:00:00,587.01,587.07,585.91,586.16,9366.0,581.2384,581.2978,580.1492,580.3968,9366.0
2021-09-30 10:05:00,586.47,587.53,584.54,585.0,14996.0,580.7037,581.7533,578.7927,579.2482,14996.0
2021-09-30 10:10:00,585.29,586.26,584.96,585.6,4006.0,579.5353,580.4958,579.2086,579.8423,4006.0
2021-09-30 10:15:00,585.61,587.8,585.61,587.34,6160.0,579.8522,582.0207,579.8522,581.5652,6160.0
2021-09-30 10:20:00,587.47,588.0,586.11,586.72,7199.0,581.6939,582.2187,580.3473,580.9513,7199.0
2021-09-30 10:25:00,586.72,588.27,586.22,587.75,15057.0,580.9513,582.486,580.4562,581.9711,15057.0
2021-09-30 10:30:00,588.0,588.47,586.53,588.47,5459.0,582.2187,582.6841,580.7631,582.6841,5459.0
2021-09-30 10:35:00,588.24,588.24,586.59,586.59,6244.0,582.4563,582.4563,580.8226,580.8226,6244.0
2021-09-30 10:40:00,586.44,586.7,585.67,585.97,5021.0,580.674,580.9315,579.9116,580.2087,5021.0
2021-09-30 10:45:00,585.75,586.27,584.84,585.35,8691.0,579.9908,580.5057,579.0898,579.5947,8691.0
2021-09-30 10:50:00,585.03,585.13,584.0,584.0,4613.0,579.2779,579.3769,578.258,578.258,4613.0
2021-09-30 10:55:00,584.12,584.12,583.08,583.71,7712.0,578.3768,578.3768,577.3471,577.9709,7712.0
2021-09-30 11:00:00,583.31,584.13,583.23,583.73,2671.0,577.5748,578.3867,577.4956,577.9907,2671.0
2021-09-30 11:05:00,583.75,584.53,583.56,584.44,6391.0,578.0105,578.7828,577.8223,578.6937,6391.0
2021-09-30 11:10:00,584.07,584.63,583.84,584.21,7959.0,578.3273,578.8818,578.0996,578.466,7959.0
2021-09-30 11:15:00,584.23,585.16,584.23,584.58,5580.0,578.4858,579.4066,578.4858,578.8323,5580.0
2021-09-30 11:20:00,584.35,584.45,583.18,583.22,2421.0,578.6046,578.7036,577.4461,577.4857,2421.0
2021-09-30 11:25:00,583.27,583.94,583.27,583.94,2537.0,577.5352,578.1986,577.5352,578.1986,2537.0
2021-09-30 11:30:00,583.92,584.26,583.0,583.14,7117.0,578.1788,578.5155,577.2679,577.4065,7117.0
2021-09-30 11:35:00,582.68,582.99,581.02,581.02,3463.0,576.951,577.258,575.3073,575.3073,3463.0
2021-09-30 11:40:00,580.74,580.74,579.65,580.02,5018.0,575.0301,575.0301,573.9508,574.3172,5018.0
2021-09-30 11:45:00,579.95,580.07,579.18,579.63,4776.0,574.2478,574.3667,573.4854,573.931,4776.0
2021-09-30 11:50:00,579.84,579.85,578.92,579.46,8146.0,574.1389,574.1488,573.228,573.7627,8146.0
2021-09-30 11:55:00,579.67,579.71,579.16,579.42,1504.0,573.9706,574.0102,573.4656,573.7231,1504.0
2021-09-30 12:00:00,579.7,579.78,578.58,578.73,4270.0,574.0003,574.0795,572.8913,573.0398,4270.0
2021-09-30 12:05:00,578.55,578.93,578.46,578.6,6662.0,572.8616,573.2379,572.7725,572.9111,6662.0
2021-09-30 12:10:00,578.88,579.34,578.4,578.64,24816.0,573.1884,573.6438,572.7131,572.9507,24816.0
2021-09-30 12:15:00,578.4,579.55,578.4,579.26,5770.0,572.7131,573.8518,572.7131,573.5646,5770.0
2021-09-30 12:20:00,579.47,579.7,578.22,578.22,2536.0,573.7726,574.0003,572.5348,572.5348,2536.0
2021-09-30 12:25:00,578.52,578.81,578.39,578.39,1710.0,572.8319,573.119,572.7032,572.7032,1710.0
2021-09-30 12:30:00,578.08,578.4,577.61,578.4,2303.0,572.3962,572.7131,571.9308,572.7131,2303.0
2021-09-30 12:35:00,578.01,578.59,577.78,577.96,4769.0,572.3269,572.9012,572.0992,572.2774,4769.0
2021-09-30 12:40:00,577.89,577.89,576.96,577.78,3756.0,572.2081,572.2081,571.2872,572.0992,3756.0
2021-09-30 12:45:00,577.66,579.12,577.4,578.89,3834.0,571.9804,573.426,571.7229,573.1983,3834.0
2021-09-30 12:50:00,578.77,579.17,578.37,578.69,5641.0,573.0794,573.4755,572.6834,573.0002,5641.0
2021-09-30 12:55:00,578.63,578.81,577.87,578.69,9371.0,572.9408,573.119,572.1883,573.0002,9371.0
2021-09-30 13:00:00,578.59,578.9,578.12,578.9,3491.0,572.9012,573.2082,572.4358,573.2082,3491.0
2021-09-30 13:05:00,579.0,579.33,578.71,579.1,5330.0,573.3072,573.6339,573.02,573.4062,5330.0
2021-09-30 13:10:00,579.36,579.39,578.08,578.08,5350.0,573.6636,573.6933,572.3962,572.3962,5350.0
2021-09-30 13:15:00,578.32,579.0,578.04,578.17,3100.0,572.6339,573.3072,572.3566,572.4853,3100.0
2021-09-30 13:20:00,578.48,578.65,577.41,577.45,8199.0,572.7923,572.9606,571.7328,571.7724,8199.0
2021-09-30 13:25:00,577.78,577.78,577.08,577.53,3478.0,572.0992,572.0992,571.4061,571.8516,3478.0
2021-09-30 13:30:00,577.11,577.22,576.73,576.89,2637.0,571.4358,571.5447,571.0595,571.2179,2637.0
2021-09-30 13:35:00,576.71,577.59,576.63,577.25,5781.0,571.0397,571.911,570.9605,571.5744,5781.0
2021-09-30 13:40:00,577.53,577.7,576.49,576.9,6030.0,571.8516,572.02,570.8219,571.2278,6030.0
2021-09-30 13:45:00,577.03,577.42,576.49,576.49,2687.0,571.3566,571.7427,570.8219,570.8219,2687.0
2021-09-30 13:50:00,576.62,577.56,576.48,577.5,4386.0,570.9506,571.8813,570.812,571.8219,4386.0
2021-09-30 13:55:00,577.51,577.51,576.83,577.03,3641.0,571.8318,571.8318,571.1585,571.3566,3641.0
2021-09-30 14:00:00,577.01,578.11,577.01,577.88,4852.0,571.3367,572.4259,571.3367,572.1982,4852.0
2021-09-30 14:05:00,577.83,578.56,577.83,578.33,6696.0,572.1487,572.8715,572.1487,572.6438,6696.0
2021-09-30 14:10:00,578.21,578.22,577.92,577.93,9735.0,572.5249,572.5348,572.2378,572.2477,9735.0
2021-09-30 14:15:00,577.9,578.18,577.31,577.32,9483.0,572.218,572.4952,571.6338,571.6437,9483.0
2021-09-30 14:20:00,577.35,577.51,577.09,577.23,2992.0,571.6734,571.8318,571.416,571.5546,2992.0
2021-09-30 14:25:00,577.32,578.03,577.03,578.03,4452.0,571.6437,572.3467,571.3566,572.3467,4452.0
2021-09-30 14:30:00,577.91,578.5,577.79,578.5,2117.0,572.2279,572.8121,572.1091,572.8121,2117.0
2021-09-30 14:35:00,578.38,578.69,578.21,578.21,3193.0,572.6933,573.0002,572.5249,572.5249,3193.0
2021-09-30 14:40:00,578.43,579.35,578.43,578.9,2119.0,572.7428,573.6537,572.7428,573.2082,2119.0
2021-09-30 14:45:00,578.44,578.64,577.99,578.34,2799.0,572.7527,572.9507,572.3071,572.6537,2799.0
2021-09-30 14:50:00,578.88,579.0,578.08,578.08,2935.0,573.1884,573.3072,572.3962,572.3962,2935.0
2021-09-30 14:55:00,578.09,578.09,577.01,577.11,3090.0,572.4061,572.4061,571.3367,571.4358,3090.0
2021-09-30 15:00:00,577.21,577.55,576.7,577.12,3052.0,571.5348,571.8714,571.0298,571.4457,3052.0
2021-09-30 15:05:00,576.87,577.13,576.65,576.89,4277.0,571.1981,571.4556,570.9803,571.2179,4277.0
2021-09-30 15:10:00,577.12,577.86,576.77,577.14,5632.0,571.4457,572.1784,571.0991,571.4655,5632.0
2021-09-30 15:15:00,577.13,577.4,577.02,577.05,2683.0,571.4556,571.7229,571.3466,571.3764,2683.0
2021-09-30 15:20:00,577.1,577.11,576.1,576.17,3584.0,571.4259,571.4358,570.4357,570.505,3584.0
2021-09-30 15:25:00,576.01,576.39,575.76,575.88,8060.0,570.3466,570.7228,570.099,570.2179,8060.0
2021-09-30 15:30:00,575.62,577.04,575.58,576.74,4292.0,569.9604,571.3665,569.9208,571.0694,4292.0
2021-09-30 15:35:00,576.63,576.7,575.58,575.74,4553.0,570.9605,571.0298,569.9208,570.0792,4553.0
2021-09-30 15:40:00,575.67,575.67,573.69,573.81,13579.0,570.0099,570.0099,568.0494,568.1682,13579.0
2021-09-30 15:45:00,573.85,574.63,572.67,574.33,21177.0,568.2078,568.9801,567.0394,568.6831,21177.0
2021-09-30 15:50:00,574.33,574.33,572.35,572.35,25692.0,568.6831,568.6831,566.7226,566.7226,25692.0
2021-09-30 15:55:00,572.64,572.68,570.99,570.99,92946.0,567.0097,567.0493,565.3759,565.3759,92946.0
2021-10-01 09:30:00,570.57,572.29,558.29,559.56,71655.0,564.9601,566.6632,552.8008,554.0583,71655.0
2021-10-01 09:35:00,559.6,561.13,552.01,553.28,36077.0,554.0979,555.6129,546.5826,547.8401,36077.0
2021-10-01 09:40:00,553.39,560.01,552.91,557.67,35937.0,547.949,554.5039,547.4737,552.1869,35937.0
2021-10-01 09:45:00,557.35,561.53,556.81,561.52,16606.0,551.87,556.0089,551.3354,555.999,16606.0
2021-10-01 09:50:00,561.73,561.73,558.42,560.98,9652.0,556.207,556.207,552.9295,555.4644,9652.0
2021-10-01 09:55:00,561.32,563.44,560.64,562.79,8803.0,555.801,557.9002,555.1277,557.2566,8803.0
2021-10-01 10:00:00,563.79,564.64,561.82,561.82,15096.0,558.2467,559.0884,556.2961,556.2961,15096.0
2021-10-01 10:05:00,561.56,562.08,560.43,561.91,8147.0,556.0387,556.5535,554.9198,556.3852,8147.0
2021-10-01 10:10:00,562.08,566.18,561.25,561.99,42582.0,556.5535,560.6132,555.7317,556.4644,42582.0
2021-10-01 10:15:00,561.58,563.7,561.1,562.6,17210.0,556.0585,558.1576,555.5832,557.0684,17210.0
2021-10-01 10:20:00,562.4,563.19,561.74,561.74,6193.0,556.8704,557.6526,556.2169,556.2169,6193.0
2021-10-01 10:25:00,561.58,563.75,561.58,563.0,4831.0,556.0585,558.2071,556.0585,557.4645,4831.0
2021-10-01 10:30:00,562.53,563.47,560.74,562.89,11683.0,556.9991,557.9299,555.2267,557.3556,11683.0
2021-10-01 10:35:00,562.88,563.4,562.07,563.2,9339.0,557.3457,557.8606,556.5436,557.6625,9339.0
2021-10-01 10:40:00,563.15,566.04,562.93,565.64,9621.0,557.613,560.4746,557.3952,560.0785,9621.0
2021-10-01 10:45:00,565.19,567.29,565.19,566.9,7323.0,559.633,561.7123,559.633,561.3261,7323.0
2021-10-01 10:50:00,566.81,567.68,566.81,567.68,4802.0,561.237,562.0985,561.237,562.0985,4802.0
2021-10-01 10:55:00,567.47,569.48,567.47,569.24,20275.0,561.8905,563.8808,561.8905,563.6431,20275.0
2021-10-01 11:00:00,568.8,568.8,565.79,565.83,10059.0,563.2075,563.2075,560.2271,560.2667,10059.0
2021-10-01 11:05:00,565.59,566.42,564.91,564.91,8009.0,560.029,560.8509,559.3557,559.3557,8009.0
2021-10-01 11:10:00,565.26,568.45,565.26,568.23,6220.0,559.7023,562.8609,559.7023,562.6431,6220.0
2021-10-01 11:15:00,568.01,568.19,566.13,566.5,8774.0,562.4252,562.6035,560.5637,560.9301,8774.0
2021-10-01 11:20:00,566.63,567.13,566.05,566.96,7037.0,561.0588,561.5539,560.4845,561.3856,7037.0
2021-10-01 11:25:00,566.89,566.9,565.09,566.4,4788.0,561.3162,561.3261,559.5339,560.8311,4788.0
2021-10-01 11:30:00,566.6,567.14,566.11,567.14,4658.0,561.0291,561.5638,560.5439,561.5638,4658.0
2021-10-01 11:35:00,567.52,570.55,566.95,570.55,5610.0,561.9401,564.9403,561.3757,564.9403,5610.0
2021-10-01 11:40:00,570.49,570.66,569.37,569.68,6164.0,564.8809,565.0492,563.7719,564.0788,6164.0
2021-10-01 11:45:00,570.5,570.88,570.34,570.88,3900.0,564.8908,565.267,564.7323,565.267,3900.0
2021-10-01 11:50:00,570.89,571.71,570.65,571.03,3543.0,565.2769,566.0889,565.0393,565.4155,3543.0
2021-10-01 11:55:00,571.24,571.24,568.8,569.02,8621.0,565.6235,565.6235,563.2075,563.4253,8621.0
2021-10-01 12:00:00,569.16,569.36,568.0,568.36,23254.0,563.5639,563.762,562.4153,562.7718,23254.0
2021-10-01 12:05:00,568.6,570.6,568.41,570.6,33082.0,563.0094,564.9898,562.8213,564.9898,33082.0
2021-10-01 12:10:00,570.75,571.35,570.14,570.26,6753.0,565.1383,565.7324,564.5343,564.6531,6753.0
2021-10-01 12:15:00,569.9,569.9,568.68,569.36,920.0,564.2967,564.2967,563.0886,563.762,920.0
2021-10-01 12:20:00,569.58,570.62,569.51,570.51,2586.0,563.9798,565.0096,563.9105,564.9007,2586.0
2021-10-01 12:25:00,570.43,570.86,570.34,570.72,4696.0,564.8214,565.2472,564.7323,565.1086,4696.0
2021-10-01 12:30:00,570.77,571.03,570.44,570.45,12620.0,565.1581,565.4155,564.8313,564.8412,12620.0
2021-10-01 12:35:00,570.47,570.58,567.53,567.7,4420.0,564.861,564.97,561.95,562.1183,4420.0
2021-10-01 12:40:00,568.08,569.19,567.61,569.19,7336.0,562.4945,563.5936,562.0292,563.5936,7336.0
2021-10-01 12:45:00,568.87,569.23,568.32,568.47,11165.0,563.2768,563.6332,562.7322,562.8807,11165.0
2021-10-01 12:50:00,568.46,569.72,568.33,569.59,4914.0,562.8708,564.1184,562.7421,563.9897,4914.0
2021-10-01 12:55:00,569.63,569.64,568.9,569.03,10431.0,564.0293,564.0392,563.3065,563.4352,10431.0
2021-10-01 13:00:00,568.76,570.03,568.43,570.03,5413.0,563.1679,564.4254,562.8411,564.4254,5413.0
2021-10-01 13:05:00,569.97,571.47,569.96,571.47,3836.0,564.366,565.8512,564.3561,565.8512,3836.0
2021-10-01 13:10:00,571.48,571.54,570.59,570.59,2784.0,565.8611,565.9205,564.9799,564.9799,2784.0
2021-10-01 13:15:00,570.74,570.89,569.95,570.27,1619.0,565.1284,565.2769,564.3462,564.663,1619.0
2021-10-01 13:20:00,570.44,571.4,570.44,571.28,7931.0,564.8313,565.7819,564.8313,565.6631,7931.0
2021-10-01 13:25:00,571.67,572.0,570.83,570.83,10141.0,566.0493,566.376,565.2175,565.2175,10141.0
2021-10-01 13:30:00,570.95,572.0,570.8,571.79,3033.0,565.3363,566.376,565.1878,566.1681,3033.0
2021-10-01 13:35:00,571.52,572.0,571.34,571.36,3763.0,565.9007,566.376,565.7225,565.7423,3763.0
2021-10-01 13:40:00,571.49,572.0,571.49,571.66,5503.0,565.871,566.376,565.871,566.0393,5503.0
2021-10-01 13:45:00,571.57,572.27,571.11,571.84,14897.0,565.9502,566.6434,565.4948,566.2176,14897.0
2021-10-01 13:50:00,572.0,572.0,571.57,571.75,4526.0,566.376,566.376,565.9502,566.1285,4526.0
2021-10-01 13:55:00,571.71,571.71,571.21,571.25,2677.0,566.0889,566.0889,565.5938,565.6334,2677.0
2021-10-01 14:00:00,571.39,572.0,571.39,572.0,4446.0,565.772,566.376,565.772,566.376,4446.0
2021-10-01 14:05:00,571.88,572.92,571.88,572.92,11345.0,566.2572,567.287,566.2572,567.287,11345.0
2021-10-01 14:10:00,572.93,573.54,572.75,572.83,4658.0,567.2969,567.9009,567.1186,567.1978,4658.0
2021-10-01 14:15:00,573.08,573.3,572.8,573.04,4881.0,567.4454,567.6632,567.1681,567.4058,4881.0
2021-10-01 14:20:00,573.02,573.17,572.79,572.98,4772.0,567.386,567.5345,567.1582,567.3464,4772.0
2021-10-01 14:25:00,573.0,573.06,572.31,572.36,7047.0,567.3662,567.4256,566.683,566.7325,7047.0
2021-10-01 14:30:00,572.23,572.75,572.23,572.44,2031.0,566.6037,567.1186,566.6037,566.8117,2031.0
2021-10-01 14:35:00,572.45,572.63,572.23,572.61,1770.0,566.8216,566.9998,566.6037,566.98,1770.0
2021-10-01 14:40:00,572.63,573.08,572.52,572.52,3387.0,566.9998,567.4454,566.8909,566.8909,3387.0
2021-10-01 14:45:00,572.33,572.5,572.25,572.5,757.0,566.7028,566.8711,566.6235,566.8711,757.0
2021-10-01 14:50:00,572.49,573.17,572.25,573.16,2889.0,566.8612,567.5345,566.6235,567.5246,2889.0
2021-10-01 14:55:00,573.25,573.9,573.13,573.62,3594.0,567.6137,568.2573,567.4949,567.9801,3594.0
2021-10-01 15:00:00,573.61,574.86,573.6,574.75,6854.0,567.9702,569.2079,567.9603,569.099,6854.0
2021-10-01 15:05:00,574.74,574.75,574.22,574.22,4446.0,569.0891,569.099,568.5742,568.5742,4446.0
2021-10-01 15:10:00,574.39,575.49,574.29,575.49,3710.0,568.7425,569.8317,568.6435,569.8317,3710.0
2021-10-01 15:15:00,575.58,576.07,575.46,575.61,14418.0,569.9208,570.406,569.802,569.9505,14418.0
2021-10-01 15:20:00,575.55,576.2,575.53,576.12,4979.0,569.8911,570.5347,569.8713,570.4555,4979.0
2021-10-01 15:25:00,576.06,576.06,575.07,575.13,21724.0,570.3961,570.3961,569.4158,569.4752,21724.0
2021-10-01 15:30:00,574.96,575.59,574.04,575.59,6865.0,569.3069,569.9307,568.3959,569.9307,6865.0
2021-10-01 15:35:00,575.42,575.5,574.42,574.72,8530.0,569.7624,569.8416,568.7722,569.0693,8530.0
2021-10-01 15:40:00,574.69,575.28,574.27,574.41,10990.0,569.0396,569.6238,568.6237,568.7623,10990.0
2021-10-01 15:45:00,574.26,574.46,572.11,572.83,13174.0,568.6138,568.8118,566.4849,567.1978,13174.0
2021-10-01 15:50:00,572.66,575.45,572.66,574.37,19160.0,567.0295,569.7921,567.0295,568.7227,19160.0
2021-10-01 15:55:00,574.21,574.48,572.12,572.92,69180.0,568.5643,568.8316,566.4948,567.287,69180.0
2021-10-04 09:30:00,571.55,574.52,570.57,574.52,29807.0,565.9304,568.8712,564.9601,568.8712,29807.0
2021-10-04 09:35:00,573.8,574.41,570.69,572.99,7342.0,568.1583,568.7623,565.0789,567.3563,7342.0
2021-10-04 09:40:00,572.84,572.88,568.42,568.67,7839.0,567.2077,567.2474,562.8312,563.0787,7839.0
2021-10-04 09:45:00,568.67,569.22,566.98,568.38,7966.0,563.0787,563.6233,561.4054,562.7916,7966.0
2021-10-04 09:50:00,568.6,570.03,568.1,568.1,3698.0,563.0094,564.4254,562.5144,562.5144,3698.0
2021-10-04 09:55:00,568.3,571.07,568.3,571.07,8855.0,562.7124,565.4551,562.7124,565.4551,8855.0
2021-10-04 10:00:00,570.54,571.55,568.9,569.61,10451.0,564.9304,565.9304,563.3065,564.0095,10451.0
2021-10-04 10:05:00,569.31,570.03,568.76,569.89,3853.0,563.7125,564.4254,563.1679,564.2868,3853.0
2021-10-04 10:10:00,569.06,571.27,568.75,571.15,3098.0,563.4649,565.6532,563.158,565.5344,3098.0
2021-10-04 10:15:00,570.95,571.6,570.62,571.4,3672.0,565.3363,565.9799,565.0096,565.7819,3672.0
2021-10-04 10:20:00,570.59,571.27,568.9,568.9,2472.0,564.9799,565.6532,563.3065,563.3065,2472.0
2021-10-04 10:25:00,568.92,569.09,568.08,569.09,5937.0,563.3263,563.4946,562.4945,563.4946,5937.0
2021-10-04 10:30:00,568.69,568.69,566.93,567.05,3411.0,563.0986,563.0986,561.3559,561.4747,3411.0
2021-10-04 10:35:00,567.04,568.53,566.39,567.25,12847.0,561.4648,562.9401,560.8212,561.6727,12847.0
2021-10-04 10:40:00,567.25,568.73,566.31,568.73,5849.0,561.6727,563.1382,560.742,563.1382,5849.0
2021-10-04 10:45:00,568.47,568.47,566.22,566.22,6436.0,562.8807,562.8807,560.6528,560.6528,6436.0
2021-10-04 10:50:00,566.39,566.74,565.0,565.35,5596.0,560.8212,561.1677,559.4448,559.7914,5596.0
2021-10-04 10:55:00,565.33,565.82,564.71,565.3,5736.0,559.7716,560.2568,559.1577,559.7419,5736.0
2021-10-04 11:00:00,565.77,566.24,564.71,565.97,4392.0,560.2073,560.6726,559.1577,560.4053,4392.0
2021-10-04 11:05:00,565.41,566.6,565.18,566.18,2667.0,559.8508,561.0291,559.6231,560.6132,2667.0
2021-10-04 11:10:00,566.02,567.16,565.93,567.16,2628.0,560.4548,561.5836,560.3657,561.5836,2628.0
2021-10-04 11:15:00,566.9,568.51,566.65,567.81,5491.0,561.3261,562.9203,561.0786,562.2272,5491.0
2021-10-04 11:20:00,568.09,568.35,566.71,566.86,5924.0,562.5044,562.7619,561.138,561.2865,5924.0
2021-10-04 11:25:00,566.78,567.38,565.95,566.64,5922.0,561.2073,561.8014,560.3855,561.0687,5922.0
2021-10-04 11:30:00,566.79,566.8,564.06,564.06,11009.0,561.2172,561.2271,558.5141,558.5141,11009.0
2021-10-04 11:35:00,563.99,564.47,563.06,563.06,12224.0,558.4448,558.92,557.5239,557.5239,12224.0
2021-10-04 11:40:00,563.03,563.37,562.61,563.14,2883.0,557.4942,557.8309,557.0783,557.6031,2883.0
2021-10-04 11:45:00,563.29,563.86,563.2,563.56,2349.0,557.7516,558.316,557.6625,558.019,2349.0
2021-10-04 11:50:00,563.64,564.52,563.01,564.19,5246.0,558.0982,558.9696,557.4744,558.6428,5246.0
2021-10-04 11:55:00,564.11,565.59,563.85,565.52,9055.0,558.5636,560.029,558.3061,559.9597,9055.0
2021-10-04 12:00:00,565.32,566.17,565.07,566.11,7632.0,559.7617,560.6033,559.5141,560.5439,7632.0
2021-10-04 12:05:00,566.25,567.4,565.72,567.39,5159.0,560.6825,561.8212,560.1578,561.8113,5159.0
2021-10-04 12:10:00,567.46,567.7,567.11,567.21,3855.0,561.8806,562.1183,561.5341,561.6331,3855.0
2021-10-04 12:15:00,567.45,567.51,567.06,567.15,6758.0,561.8707,561.9302,561.4846,561.5737,6758.0
2021-10-04 12:20:00,567.08,567.08,565.24,565.24,2751.0,561.5044,561.5044,559.6825,559.6825,2751.0
2021-10-04 12:25:00,564.73,565.17,564.73,564.87,1680.0,559.1775,559.6132,559.1775,559.3161,1680.0
2021-10-04 12:30:00,564.86,565.74,564.77,565.74,2209.0,559.3062,560.1776,559.2171,560.1776,2209.0
2021-10-04 12:35:00,565.63,566.23,565.63,565.91,1169.0,560.0686,560.6627,560.0686,560.3459,1169.0
2021-10-04 12:40:00,566.31,566.31,564.8,564.8,2234.0,560.742,560.742,559.2468,559.2468,2234.0
2021-10-04 12:45:00,564.73,565.59,564.73,565.59,2330.0,559.1775,560.029,559.1775,560.029,2330.0
2021-10-04 12:50:00,565.08,565.84,564.78,565.72,2755.0,559.524,560.2766,559.227,560.1578,2755.0
2021-10-04 12:55:00,565.73,565.84,565.27,565.27,2222.0,560.1677,560.2766,559.7122,559.7122,2222.0
2021-10-04 13:00:00,565.22,565.93,564.88,565.12,7495.0,559.6627,560.3657,559.326,559.5637,7495.0
2021-10-04 13:05:00,564.97,566.41,564.97,566.41,1787.0,559.4151,560.841,559.4151,560.841,1787.0
2021-10-04 13:10:00,566.44,566.44,565.87,566.42,1268.0,560.8707,560.8707,560.3063,560.8509,1268.0
2021-10-04 13:15:00,566.1,566.22,565.71,566.18,3995.0,560.534,560.6528,560.1479,560.6132,3995.0
2021-10-04 13:20:00,566.0,566.85,565.66,566.48,3250.0,560.435,561.2766,560.0983,560.9103,3250.0
2021-10-04 13:25:00,566.6,566.62,565.7,565.88,3500.0,561.0291,561.0489,560.1379,560.3162,3500.0
2021-10-04 13:30:00,566.01,566.63,565.88,566.32,3683.0,560.4449,561.0588,560.3162,560.7519,3683.0
2021-10-04 13:35:00,566.26,567.47,565.84,566.99,6462.0,560.6924,561.8905,560.2766,561.4153,6462.0
2021-10-04 13:40:00,566.8,566.93,566.22,566.9,5200.0,561.2271,561.3559,560.6528,561.3261,5200.0
2021-10-04 13:45:00,566.82,567.19,566.53,567.02,3701.0,561.2469,561.6133,560.9598,561.445,3701.0
2021-10-04 13:50:00,567.03,567.38,566.09,566.43,2964.0,561.4549,561.8014,560.5241,560.8608,2964.0
2021-10-04 13:55:00,566.39,566.59,565.81,565.85,4575.0,560.8212,561.0192,560.2469,560.2865,4575.0
2021-10-04 14:00:00,566.07,567.5,566.07,567.5,2887.0,560.5043,561.9203,560.5043,561.9203,2887.0
2021-10-04 14:05:00,567.7,568.56,567.38,567.75,3376.0,562.1183,562.9698,561.8014,562.1678,3376.0
2021-10-04 14:10:00,567.88,567.88,567.02,567.84,1988.0,562.2965,562.2965,561.445,562.2569,1988.0
2021-10-04 14:15:00,567.89,568.57,567.84,568.35,1944.0,562.3064,562.9797,562.2569,562.7619,1944.0
2021-10-04 14:20:00,568.14,568.69,568.14,568.21,2157.0,562.554,563.0986,562.554,562.6233,2157.0
2021-10-04 14:25:00,568.0,568.0,567.23,567.27,1830.0,562.4153,562.4153,561.6529,561.6925,1830.0
2021-10-04 14:30:00,567.22,567.73,566.86,567.2,2596.0,561.643,562.148,561.2865,561.6232,2596.0
2021-10-04 14:35:00,567.02,567.29,566.44,566.95,6271.0,561.445,561.7123,560.8707,561.3757,6271.0
2021-10-04 14:40:00,566.56,567.2,566.44,567.14,2013.0,560.9895,561.6232,560.8707,561.5638,2013.0
2021-10-04 14:45:00,567.31,567.9,567.09,567.7,2229.0,561.7321,562.3163,561.5143,562.1183,2229.0
2021-10-04 14:50:00,567.6,567.97,567.15,567.97,8180.0,562.0193,562.3856,561.5737,562.3856,8180.0
2021-10-04 14:55:00,567.97,568.22,567.61,568.09,2867.0,562.3856,562.6332,562.0292,562.5044,2867.0
2021-10-04 15:00:00,568.41,569.4,568.41,568.64,4080.0,562.8213,563.8016,562.8213,563.049,4080.0
2021-10-04 15:05:00,568.64,569.57,568.5,569.43,13480.0,563.049,563.9699,562.9104,563.8313,13480.0
2021-10-04 15:10:00,569.52,569.53,568.7,569.09,5687.0,563.9204,563.9303,563.1085,563.4946,5687.0
2021-10-04 15:15:00,568.94,568.94,567.83,568.01,5849.0,563.3461,563.3461,562.247,562.4252,5849.0
2021-10-04 15:20:00,567.84,568.16,567.4,567.97,7402.0,562.2569,562.5738,561.8212,562.3856,7402.0
2021-10-04 15:25:00,567.84,568.55,567.73,568.29,4869.0,562.2569,562.9599,562.148,562.7025,4869.0
2021-10-04 15:30:00,568.45,569.98,568.41,569.47,6868.0,562.8609,564.3759,562.8213,563.8709,6868.0
2021-10-04 15:35:00,569.31,569.59,568.63,568.82,12797.0,563.7125,563.9897,563.0391,563.2273,12797.0
2021-10-04 15:40:00,568.81,570.64,568.81,570.47,10089.0,563.2174,565.0294,563.2174,564.861,10089.0
2021-10-04 15:45:00,570.65,571.06,569.74,569.91,10098.0,565.0393,565.4452,564.1382,564.3066,10098.0
2021-10-04 15:50:00,570.09,570.13,568.17,568.64,16533.0,564.4848,564.5244,562.5837,563.049,16533.0
2021-10-04 15:55:00,568.82,569.91,568.72,569.0,43204.0,563.2273,564.3066,563.1283,563.4055,43204.0
2021-10-05 09:30:00,571.03,571.8,569.17,570.13,28117.0,565.4155,566.178,563.5738,564.5244,28117.0
2021-10-05 09:35:00,570.02,574.3,569.3,571.26,9373.0,564.4155,568.6534,563.7026,565.6433,9373.0
2021-10-05 09:40:00,571.44,573.45,571.21,571.74,8245.0,565.8215,567.8117,565.5938,566.1186,8245.0
2021-10-05 09:45:00,571.4,573.55,570.94,572.82,7209.0,565.7819,567.9108,565.3264,567.1879,7209.0
2021-10-05 09:50:00,573.0,574.12,572.88,573.0,7231.0,567.3662,568.4752,567.2474,567.3662,7231.0
2021-10-05 09:55:00,573.24,574.0,571.98,574.0,4588.0,567.6038,568.3563,566.3562,568.3563,4588.0
2021-10-05 10:00:00,573.75,577.8,573.75,577.65,12625.0,568.1088,572.119,568.1088,571.9705,12625.0
2021-10-05 10:05:00,577.06,578.68,576.53,578.0,17622.0,571.3863,572.9903,570.8615,572.317,17622.0
2021-10-05 10:10:00,577.96,577.99,574.9,576.92,21502.0,572.2774,572.3071,569.2475,571.2476,21502.0
2021-10-05 10:15:00,577.11,579.03,576.3,578.6,10879.0,571.4358,573.3369,570.6337,572.9111,10879.0
2021-10-05 10:20:00,578.42,578.68,577.74,577.81,6328.0,572.7329,572.9903,572.0596,572.1289,6328.0
2021-10-05 10:25:00,577.75,578.26,577.0,578.26,6195.0,572.0695,572.5745,571.3268,572.5745,6195.0
2021-10-05 10:30:00,578.3,579.35,575.99,576.0,12693.0,572.6141,573.6537,570.3268,570.3367,12693.0
2021-10-05 10:35:00,576.0,577.12,575.18,577.04,9947.0,570.3367,571.4457,569.5247,571.3665,9947.0
2021-10-05 10:40:00,576.51,577.13,576.11,576.97,13273.0,570.8417,571.4556,570.4456,571.2971,13273.0
2021-10-05 10:45:00,577.0,578.09,576.62,577.22,9257.0,571.3268,572.4061,570.9506,571.5447,9257.0
2021-10-05 10:50:00,577.45,579.0,577.19,578.5,12136.0,571.7724,573.3072,571.515,572.8121,12136.0
2021-10-05 10:55:00,578.62,579.74,578.62,579.45,9058.0,572.9309,574.0399,572.9309,573.7528,9058.0
2021-10-05 11:00:00,579.2,580.25,578.99,579.87,7953.0,573.5052,574.5449,573.2973,574.1686,7953.0
2021-10-05 11:05:00,580.15,580.63,579.59,579.59,7437.0,574.4459,574.9212,573.8914,573.8914,7437.0
2021-10-05 11:10:00,579.72,581.24,579.72,581.22,7108.0,574.0201,575.5252,574.0201,575.5054,7108.0
2021-10-05 11:15:00,581.39,581.93,579.69,580.44,7000.0,575.6737,576.2084,573.9904,574.733,7000.0
2021-10-05 11:20:00,580.29,581.89,580.06,581.0,8153.0,574.5845,576.1688,574.3568,575.2875,8153.0
2021-10-05 11:25:00,580.98,581.17,580.35,580.72,5371.0,575.2677,575.4558,574.6439,575.0103,5371.0
2021-10-05 11:30:00,580.84,581.34,580.36,580.48,5423.0,575.1291,575.6242,574.6538,574.7726,5423.0
2021-10-05 11:35:00,580.42,580.74,579.91,580.43,6419.0,574.7132,575.0301,574.2082,574.7231,6419.0
2021-10-05 11:40:00,580.09,580.21,579.1,579.25,4214.0,574.3865,574.5053,573.4062,573.5547,4214.0
2021-10-05 11:45:00,579.06,579.26,577.87,578.19,9577.0,573.3666,573.5646,572.1883,572.5051,9577.0
2021-10-05 11:50:00,578.18,579.83,578.01,578.84,11047.0,572.4952,574.129,572.3269,573.1488,11047.0
2021-10-05 11:55:00,579.01,580.85,578.57,579.87,7570.0,573.3171,575.139,572.8814,574.1686,7570.0
2021-10-05 12:00:00,579.96,580.64,579.63,580.64,2301.0,574.2577,574.9311,573.931,574.9311,2301.0
2021-10-05 12:05:00,580.81,581.36,580.25,580.74,6740.0,575.0994,575.644,574.5449,575.0301,6740.0
2021-10-05 12:10:00,580.58,580.87,580.38,580.44,4221.0,574.8716,575.1588,574.6736,574.733,4221.0
2021-10-05 12:15:00,580.67,580.74,580.09,580.45,1450.0,574.9608,575.0301,574.3865,574.7429,1450.0
2021-10-05 12:20:00,580.25,580.34,579.54,579.64,3730.0,574.5449,574.634,573.8419,573.9409,3730.0
2021-10-05 12:25:00,579.68,580.02,579.48,579.49,1747.0,573.9805,574.3172,573.7825,573.7924,1747.0
2021-10-05 12:30:00,578.69,578.85,578.01,578.01,3200.0,573.0002,573.1587,572.3269,572.3269,3200.0
2021-10-05 12:35:00,577.94,577.94,577.28,577.33,3997.0,572.2576,572.2576,571.6041,571.6536,3997.0
2021-10-05 12:40:00,577.52,578.02,576.89,576.89,2794.0,571.8417,572.3368,571.2179,571.2179,2794.0
2021-10-05 12:45:00,576.91,577.08,576.76,576.91,3820.0,571.2377,571.4061,571.0892,571.2377,3820.0
2021-10-05 12:50:00,576.54,577.67,576.49,577.56,5229.0,570.8714,571.9903,570.8219,571.8813,5229.0
2021-10-05 12:55:00,577.94,578.21,577.56,577.87,2588.0,572.2576,572.5249,571.8813,572.1883,2588.0
2021-10-05 13:00:00,577.67,577.94,577.37,577.9,1337.0,571.9903,572.2576,571.6932,572.218,1337.0
2021-10-05 13:05:00,577.96,577.97,577.68,577.88,2147.0,572.2774,572.2873,572.0002,572.1982,2147.0
2021-10-05 13:10:00,577.76,577.96,576.82,577.01,3408.0,572.0794,572.2774,571.1486,571.3367,3408.0
2021-10-05 13:15:00,576.9,577.97,576.63,577.22,4209.0,571.2278,572.2873,570.9605,571.5447,4209.0
2021-10-05 13:20:00,577.45,577.45,576.3,576.63,4990.0,571.7724,571.7724,570.6337,570.9605,4990.0
2021-10-05 13:25:00,576.6,576.75,575.75,575.75,2917.0,570.9308,571.0793,570.0891,570.0891,2917.0
2021-10-05 13:30:00,575.88,576.72,575.27,575.34,4348.0,570.2179,571.0496,569.6139,569.6832,4348.0
2021-10-05 13:35:00,575.0,575.76,574.73,575.75,2419.0,569.3465,570.099,569.0792,570.0891,2419.0
2021-10-05 13:40:00,576.04,576.19,575.85,576.13,2967.0,570.3763,570.5248,570.1882,570.4654,2967.0
2021-10-05 13:45:00,575.99,577.12,575.95,577.12,2852.0,570.3268,571.4457,570.2872,571.4457,2852.0
2021-10-05 13:50:00,577.13,577.96,577.13,577.19,9830.0,571.4556,572.2774,571.4556,571.515,9830.0
2021-10-05 13:55:00,577.06,577.19,576.49,576.49,4195.0,571.3863,571.515,570.8219,570.8219,4195.0
2021-10-05 14:00:00,576.44,577.72,576.27,577.72,3670.0,570.7724,572.0398,570.604,572.0398,3670.0
2021-10-05 14:05:00,577.78,577.78,576.74,577.6,5028.0,572.0992,572.0992,571.0694,571.9209,5028.0
2021-10-05 14:10:00,577.31,578.11,577.16,577.42,2811.0,571.6338,572.4259,571.4853,571.7427,2811.0
2021-10-05 14:15:00,577.52,577.58,576.64,576.74,4072.0,571.8417,571.9011,570.9704,571.0694,4072.0
2021-10-05 14:20:00,576.68,577.1,576.47,576.58,3661.0,571.01,571.4259,570.8021,570.911,3661.0
2021-10-05 14:25:00,576.5,577.25,576.5,577.25,3551.0,570.8318,571.5744,570.8318,571.5744,3551.0
2021-10-05 14:30:00,577.31,577.63,576.18,576.61,5546.0,571.6338,571.9507,570.5149,570.9407,5546.0
2021-10-05 14:35:00,576.64,577.4,576.44,577.21,4030.0,570.9704,571.7229,570.7724,571.5348,4030.0
2021-10-05 14:40:00,576.99,577.54,576.99,577.32,2668.0,571.3169,571.8615,571.3169,571.6437,2668.0
2021-10-05 14:45:00,577.2,577.89,577.03,577.1,4557.0,571.5249,572.2081,571.3566,571.4259,4557.0
2021-10-05 14:50:00,577.43,577.43,576.61,576.61,1119.0,571.7526,571.7526,570.9407,570.9407,1119.0
2021-10-05 14:55:00,576.96,577.07,576.36,576.42,4806.0,571.2872,571.3962,570.6931,570.7525,4806.0
2021-10-05 15:00:00,576.21,576.53,575.97,576.06,1525.0,570.5446,570.8615,570.307,570.3961,1525.0
2021-10-05 15:05:00,576.0,576.01,574.57,574.58,3443.0,570.3367,570.3466,568.9207,568.9306,3443.0
2021-10-05 15:10:00,575.22,575.24,574.54,574.76,2461.0,569.5643,569.5841,568.891,569.1089,2461.0
2021-10-05 15:15:00,574.75,575.37,574.55,575.04,6051.0,569.099,569.7129,568.9009,569.3861,6051.0
2021-10-05 15:20:00,575.04,575.13,573.5,573.61,4161.0,569.3861,569.4752,567.8613,567.9702,4161.0
2021-10-05 15:25:00,573.73,573.77,572.7,573.5,12633.0,568.089,568.1286,567.0691,567.8613,12633.0
2021-10-05 15:30:00,573.29,573.73,572.9,573.32,7043.0,567.6533,568.089,567.2672,567.683,7043.0
2021-10-05 15:35:00,573.12,573.52,572.68,572.68,8899.0,567.485,567.8811,567.0493,567.0493,8899.0
2021-10-05 15:40:00,572.69,573.98,572.68,573.81,17749.0,567.0592,568.3365,567.0493,568.1682,17749.0
2021-10-05 15:45:00,573.6,573.8,572.44,573.02,13663.0,567.9603,568.1583,566.8117,567.386,13663.0
2021-10-05 15:50:00,573.03,573.52,572.26,572.67,19345.0,567.3959,567.8811,566.6334,567.0394,19345.0
2021-10-05 15:55:00,572.67,572.67,571.31,571.79,62315.0,567.0394,567.0394,565.6928,566.1681,62315.0
2021-10-06 09:30:00,567.5,573.93,567.5,570.3,37267.0,561.9203,568.287,561.9203,564.6927,37267.0
2021-10-06 09:35:00,570.19,573.75,570.11,573.01,13390.0,564.5838,568.1088,564.5046,567.3761,13390.0
2021-10-06 09:40:00,573.0,574.35,571.62,573.53,9941.0,567.3662,568.7029,565.9997,567.891,9941.0
2021-10-06 09:45:00,573.41,573.41,570.26,571.1,8067.0,567.7721,567.7721,564.6531,565.4849,8067.0
2021-10-06 09:50:00,570.55,570.77,569.0,569.29,4044.0,564.9403,565.1581,563.4055,563.6927,4044.0
2021-10-06 09:55:00,569.1,569.1,565.91,568.41,15832.0,563.5045,563.5045,560.3459,562.8213,15832.0
2021-10-06 10:00:00,568.26,569.8,567.64,567.9,6952.0,562.6728,564.1976,562.0589,562.3163,6952.0
2021-10-06 10:05:00,568.0,571.51,568.0,571.15,12062.0,562.4153,565.8908,562.4153,565.5344,12062.0
2021-10-06 10:10:00,570.64,572.0,570.62,571.74,5200.0,565.0294,566.376,565.0096,566.1186,5200.0
2021-10-06 10:15:00,571.86,571.86,568.93,570.41,8236.0,566.2374,566.2374,563.3362,564.8016,8236.0
2021-10-06 10:20:00,570.26,573.7,570.25,573.39,5809.0,564.6531,568.0593,564.6432,567.7523,5809.0
2021-10-06 10:25:00,572.68,574.71,572.68,574.62,6416.0,567.0493,569.0594,567.0493,568.9702,6416.0
2021-10-06 10:30:00,574.73,575.95,574.17,574.24,7884.0,569.0792,570.2872,568.5247,568.594,7884.0
2021-10-06 10:35:00,574.55,575.23,573.53,573.84,2954.0,568.9009,569.5742,567.891,568.1979,2954.0
2021-10-06 10:40:00,574.54,575.49,572.98,573.24,6030.0,568.891,569.8317,567.3464,567.6038,6030.0
2021-10-06 10:45:00,573.28,574.14,573.08,573.94,4226.0,567.6434,568.495,567.4454,568.2969,4226.0
2021-10-06 10:50:00,574.06,574.52,572.46,573.92,7516.0,568.4158,568.8712,566.8315,568.2771,7516.0
2021-10-06 10:55:00,573.87,574.67,573.37,573.77,9052.0,568.2276,569.0198,567.7325,568.1286,9052.0
2021-10-06 11:00:00,574.16,574.16,571.77,571.96,8516.0,568.5148,568.5148,566.1483,566.3364,8516.0
2021-10-06 11:05:00,572.47,572.48,570.48,571.94,12340.0,566.8414,566.8513,564.871,566.3166,12340.0
2021-10-06 11:10:00,572.0,572.16,570.47,571.18,4758.0,566.376,566.5344,564.861,565.5641,4758.0
2021-10-06 11:15:00,571.29,571.29,570.14,570.14,3404.0,565.673,565.673,564.5343,564.5343,3404.0
2021-10-06 11:20:00,570.36,570.37,569.29,570.02,2985.0,564.7521,564.762,563.6927,564.4155,2985.0
2021-10-06 11:25:00,570.22,570.3,569.4,569.4,3880.0,564.6135,564.6927,563.8016,563.8016,3880.0
2021-10-06 11:30:00,569.4,570.0,569.0,569.0,5135.0,563.8016,564.3957,563.4055,563.4055,5135.0
2021-10-06 11:35:00,568.95,569.24,567.8,568.53,3834.0,563.356,563.6431,562.2173,562.9401,3834.0
2021-10-06 11:40:00,568.84,568.85,567.34,567.51,3785.0,563.2471,563.257,561.7618,561.9302,3785.0
2021-10-06 11:45:00,567.24,567.34,566.23,566.77,5400.0,561.6628,561.7618,560.6627,561.1974,5400.0
2021-10-06 11:50:00,566.59,567.57,566.33,567.57,10034.0,561.0192,561.9896,560.7618,561.9896,10034.0
2021-10-06 11:55:00,567.88,568.13,567.51,567.51,700.0,562.2965,562.5441,561.9302,561.9302,700.0
2021-10-06 12:00:00,567.51,568.13,567.14,567.92,6839.0,561.9302,562.5441,561.5638,562.3361,6839.0
2021-10-06 12:05:00,567.81,568.03,566.85,567.21,5193.0,562.2272,562.445,561.2766,561.6331,5193.0
2021-10-06 12:10:00,567.04,567.73,567.03,567.24,2658.0,561.4648,562.148,561.4549,561.6628,2658.0
2021-10-06 12:15:00,566.88,568.17,566.59,567.93,5187.0,561.3063,562.5837,561.0192,562.346,5187.0
2021-10-06 12:20:00,567.95,568.58,567.72,567.81,2502.0,562.3658,562.9896,562.1381,562.2272,2502.0
2021-10-06 12:25:00,567.6,567.6,566.44,567.07,3286.0,562.0193,562.0193,560.8707,561.4945,3286.0
2021-10-06 12:30:00,567.0,567.69,566.79,567.63,2845.0,561.4252,562.1084,561.2172,562.049,2845.0
2021-10-06 12:35:00,567.79,567.79,567.02,567.55,1846.0,562.2074,562.2074,561.445,561.9698,1846.0
2021-10-06 12:40:00,567.38,567.97,567.38,567.68,3780.0,561.8014,562.3856,561.8014,562.0985,3780.0
2021-10-06 12:45:00,567.92,568.43,566.3,566.84,6579.0,562.3361,562.8411,560.732,561.2667,6579.0
2021-10-06 12:50:00,567.07,567.25,566.79,567.08,2830.0,561.4945,561.6727,561.2172,561.5044,2830.0
2021-10-06 12:55:00,566.67,567.07,566.42,566.75,2809.0,561.0984,561.4945,560.8509,561.1776,2809.0
2021-10-06 13:00:00,566.98,567.24,566.41,566.73,3450.0,561.4054,561.6628,560.841,561.1578,3450.0
2021-10-06 13:05:00,566.51,567.02,565.92,566.79,4990.0,560.94,561.445,560.3558,561.2172,4990.0
2021-10-06 13:10:00,566.35,567.28,566.34,567.27,2225.0,560.7816,561.7024,560.7717,561.6925,2225.0
2021-10-06 13:15:00,567.12,567.65,567.12,567.61,5910.0,561.544,562.0688,561.544,562.0292,5910.0
2021-10-06 13:20:00,567.93,568.81,567.88,568.81,2551.0,562.346,563.2174,562.2965,563.2174,2551.0
2021-10-06 13:25:00,568.77,569.94,568.53,569.94,3676.0,563.1778,564.3363,562.9401,564.3363,3676.0
2021-10-06 13:30:00,569.56,570.55,569.43,570.54,4980.0,563.96,564.9403,563.8313,564.9304,4980.0
2021-10-06 13:35:00,570.71,571.38,570.07,571.38,6368.0,565.0987,565.7621,564.465,565.7621,6368.0
2021-10-06 13:40:00,571.71,572.2,571.19,572.14,8156.0,566.0889,566.574,565.574,566.5146,8156.0
2021-10-06 13:45:00,572.19,572.74,571.85,572.53,4457.0,566.5641,567.1087,566.2275,566.9008,4457.0
2021-10-06 13:50:00,572.37,572.37,571.04,571.19,1598.0,566.7424,566.7424,565.4254,565.574,1598.0
2021-10-06 13:55:00,571.36,572.29,571.36,572.29,3493.0,565.7423,566.6632,565.7423,566.6632,3493.0
2021-10-06 14:00:00,572.59,572.92,571.7,572.65,3179.0,566.9602,567.287,566.079,567.0196,3179.0
2021-10-06 14:05:00,572.54,573.18,571.91,573.18,3645.0,566.9107,567.5444,566.2869,567.5444,3645.0
2021-10-06 14:10:00,573.14,574.06,573.14,573.49,2503.0,567.5048,568.4158,567.5048,567.8514,2503.0
2021-10-06 14:15:00,573.57,573.67,573.42,573.66,1097.0,567.9306,568.0296,567.782,568.0197,1097.0
2021-10-06 14:20:00,573.74,574.04,573.41,573.99,7262.0,568.0989,568.3959,567.7721,568.3464,7262.0
2021-10-06 14:25:00,574.21,574.35,573.72,574.16,3300.0,568.5643,568.7029,568.0791,568.5148,3300.0
2021-10-06 14:30:00,574.03,574.99,573.84,574.55,7632.0,568.386,569.3366,568.1979,568.9009,7632.0
2021-10-06 14:35:00,574.8,574.99,574.08,574.67,3117.0,569.1485,569.3366,568.4356,569.0198,3117.0
2021-10-06 14:40:00,574.23,574.68,574.23,574.68,4180.0,568.5841,569.0297,568.5841,569.0297,4180.0
2021-10-06 14:45:00,574.75,575.07,573.83,573.83,3488.0,569.099,569.4158,568.188,568.188,3488.0
2021-10-06 14:50:00,573.74,574.06,573.13,573.96,5216.0,568.0989,568.4158,567.4949,568.3167,5216.0
2021-10-06 14:55:00,573.91,574.12,573.51,574.04,4989.0,568.2672,568.4752,567.8712,568.3959,4989.0
2021-10-06 15:00:00,574.05,574.21,573.43,573.43,6964.0,568.4058,568.5643,567.7919,567.7919,6964.0
2021-10-06 15:05:00,573.25,573.59,573.07,573.12,4052.0,567.6137,567.9504,567.4355,567.485,4052.0
2021-10-06 15:10:00,573.46,573.78,572.53,572.74,3961.0,567.8217,568.1385,566.9008,567.1087,3961.0
2021-10-06 15:15:00,573.15,573.3,573.03,573.03,3299.0,567.5147,567.6632,567.3959,567.3959,3299.0
2021-10-06 15:20:00,573.22,573.27,572.63,573.27,5076.0,567.584,567.6335,566.9998,567.6335,5076.0
2021-10-06 15:25:00,573.28,573.7,572.97,573.39,5950.0,567.6434,568.0593,567.3365,567.7523,5950.0
2021-10-06 15:30:00,573.3,573.55,572.86,573.31,4971.0,567.6632,567.9108,567.2276,567.6731,4971.0
2021-10-06 15:35:00,573.16,573.29,572.34,572.78,9463.0,567.5246,567.6533,566.7127,567.1483,9463.0
2021-10-06 15:40:00,573.11,573.69,572.75,573.69,6896.0,567.4751,568.0494,567.1186,568.0494,6896.0
2021-10-06 15:45:00,573.84,574.11,573.33,573.82,12426.0,568.1979,568.4653,567.6929,568.1781,12426.0
2021-10-06 15:50:00,573.8,575.01,573.8,574.34,21699.0,568.1583,569.3564,568.1583,568.693,21699.0
2021-10-06 15:55:00,574.44,576.0,574.37,575.61,36880.0,568.792,570.3367,568.7227,569.9505,36880.0
2021-10-07 09:30:00,579.94,584.86,579.94,583.07,23912.0,574.2379,579.1096,574.2379,577.3372,23912.0
2021-10-07 09:35:00,584.05,587.29,583.98,585.59,17978.0,578.3075,581.5157,578.2382,579.8324,17978.0
2021-10-07 09:40:00,585.53,586.54,583.31,585.97,10227.0,579.773,580.773,577.5748,580.2087,10227.0
2021-10-07 09:45:00,585.99,586.72,581.87,582.79,6796.0,580.2285,580.9513,576.149,577.0599,6796.0
2021-10-07 09:50:00,582.51,583.98,581.45,582.5,8279.0,576.7827,578.2382,575.7331,576.7728,8279.0
2021-10-07 09:55:00,583.01,584.72,582.61,584.72,7635.0,577.2778,578.9709,576.8817,578.9709,7635.0
2021-10-07 10:00:00,584.14,587.53,583.74,587.47,11621.0,578.3966,581.7533,578.0006,581.6939,11621.0
2021-10-07 10:05:00,587.54,587.92,585.9,587.11,8396.0,581.7632,582.1395,580.1393,581.3374,8396.0
2021-10-07 10:10:00,587.14,587.4,586.26,586.72,6354.0,581.3671,581.6246,580.4958,580.9513,6354.0
2021-10-07 10:15:00,586.61,587.35,585.85,585.88,6434.0,580.8424,581.5751,580.0898,580.1195,6434.0
2021-10-07 10:20:00,585.88,586.58,585.88,586.1,6303.0,580.1195,580.8127,580.1195,580.3374,6303.0
2021-10-07 10:25:00,586.38,586.69,584.99,586.47,10775.0,580.6146,580.9216,579.2383,580.7037,10775.0
2021-10-07 10:30:00,586.8,588.25,586.58,586.82,10615.0,581.0305,582.4662,580.8127,581.0503,10615.0
2021-10-07 10:35:00,587.2,587.21,585.25,585.38,7259.0,581.4266,581.4365,579.4957,579.6245,7259.0
2021-10-07 10:40:00,585.65,585.99,585.24,585.75,2982.0,579.8918,580.2285,579.4858,579.9908,2982.0
2021-10-07 10:45:00,585.89,586.04,585.19,585.83,3273.0,580.1294,580.278,579.4363,580.07,3273.0
2021-10-07 10:50:00,586.48,587.18,586.44,587.18,9126.0,580.7136,581.4068,580.674,581.4068,9126.0
2021-10-07 10:55:00,587.23,588.36,586.43,586.45,7014.0,581.4563,582.5752,580.6641,580.6839,7014.0
2021-10-07 11:00:00,586.67,587.93,586.67,587.55,6595.0,580.9018,582.1494,580.9018,581.7731,6595.0
2021-10-07 11:05:00,587.96,588.45,587.12,588.15,5094.0,582.1791,582.6643,581.3473,582.3672,5094.0
2021-10-07 11:10:00,587.97,588.25,587.41,588.03,6859.0,582.189,582.4662,581.6345,582.2484,6859.0
2021-10-07 11:15:00,588.0,588.23,586.72,586.73,3299.0,582.2187,582.4464,580.9513,580.9612,3299.0
2021-10-07 11:20:00,586.88,587.1,586.1,587.1,4457.0,581.1097,581.3275,580.3374,581.3275,4457.0
2021-10-07 11:25:00,586.53,587.17,586.31,586.36,3948.0,580.7631,581.3969,580.5453,580.5948,3948.0
2021-10-07 11:30:00,586.67,586.68,585.59,586.44,2951.0,580.9018,580.9117,579.8324,580.674,2951.0
2021-10-07 11:35:00,586.08,587.35,586.07,587.35,2344.0,580.3176,581.5751,580.3077,581.5751,2344.0
2021-10-07 11:40:00,586.86,587.56,586.22,586.45,11854.0,581.0899,581.783,580.4562,580.6839,11854.0
2021-10-07 11:45:00,586.65,587.89,586.3,587.64,10049.0,580.882,582.1098,580.5354,581.8622,10049.0
2021-10-07 11:50:00,587.59,587.65,587.05,587.24,4612.0,581.8127,581.8721,581.278,581.4662,4612.0
2021-10-07 11:55:00,587.46,587.93,587.46,587.93,1547.0,581.684,582.1494,581.684,582.1494,1547.0
2021-10-07 12:00:00,588.0,588.42,587.58,587.58,3292.0,582.2187,582.6346,581.8028,581.8028,3292.0
2021-10-07 12:05:00,587.73,588.11,587.71,587.94,3254.0,581.9513,582.3276,581.9315,582.1593,3254.0
2021-10-07 12:10:00,587.81,588.4,587.62,587.79,3932.0,582.0306,582.6148,581.8424,582.0108,3932.0
2021-10-07 12:15:00,587.94,588.63,587.53,587.88,6911.0,582.1593,582.8425,581.7533,582.0999,6911.0
2021-10-07 12:20:00,587.91,588.51,587.74,588.51,5020.0,582.1296,582.7237,581.9612,582.7237,5020.0
2021-10-07 12:25:00,588.34,588.54,588.18,588.54,2036.0,582.5553,582.7534,582.3969,582.7534,2036.0
2021-10-07 12:30:00,588.43,588.88,588.22,588.22,2126.0,582.6445,583.09,582.4365,582.4365,2126.0
2021-10-07 12:35:00,588.47,588.51,588.01,588.51,3586.0,582.6841,582.7237,582.2286,582.7237,3586.0
2021-10-07 12:40:00,588.71,588.87,588.0,588.3,3394.0,582.9217,583.0801,582.2187,582.5157,3394.0
2021-10-07 12:45:00,588.32,588.61,587.81,588.16,7181.0,582.5355,582.8227,582.0306,582.3771,7181.0
2021-10-07 12:50:00,588.21,588.95,587.94,588.88,3120.0,582.4266,583.1594,582.1593,583.09,3120.0
2021-10-07 12:55:00,588.71,589.12,588.52,588.91,2743.0,582.9217,583.3277,582.7336,583.1197,2743.0
2021-10-07 13:00:00,588.92,588.92,587.86,588.23,13996.0,583.1296,583.1296,582.0801,582.4464,13996.0
2021-10-07 13:05:00,588.21,588.24,587.91,588.24,9649.0,582.4266,582.4563,582.1296,582.4563,9649.0
2021-10-07 13:10:00,588.21,588.27,588.04,588.17,2179.0,582.4266,582.486,582.2583,582.387,2179.0
2021-10-07 13:15:00,588.29,588.64,588.02,588.1,2654.0,582.5058,582.8524,582.2385,582.3177,2654.0
2021-10-07 13:20:00,588.0,588.35,587.89,588.07,1800.0,582.2187,582.5653,582.1098,582.288,1800.0
2021-10-07 13:25:00,588.03,588.03,587.48,587.85,2903.0,582.2484,582.2484,581.7038,582.0702,2903.0
2021-10-07 13:30:00,587.91,588.65,587.49,588.65,6331.0,582.1296,582.8623,581.7137,582.8623,6331.0
2021-10-07 13:35:00,588.33,588.4,588.15,588.16,900.0,582.5454,582.6148,582.3672,582.3771,900.0
2021-10-07 13:40:00,588.18,588.23,587.53,587.86,2362.0,582.3969,582.4464,581.7533,582.0801,2362.0
2021-10-07 13:45:00,587.81,588.16,587.44,587.95,3480.0,582.0306,582.3771,581.6642,582.1692,3480.0
2021-10-07 13:50:00,587.76,587.96,587.76,587.92,1652.0,581.9811,582.1791,581.9811,582.1395,1652.0
2021-10-07 13:55:00,587.91,587.99,587.51,587.97,6588.0,582.1296,582.2088,581.7335,582.189,6588.0
2021-10-07 14:00:00,588.11,588.11,587.43,587.76,13841.0,582.3276,582.3276,581.6543,581.9811,13841.0
2021-10-07 14:05:00,587.63,588.29,587.59,587.93,4595.0,581.8523,582.5058,581.8127,582.1494,4595.0
2021-10-07 14:10:00,587.87,588.14,587.4,587.83,2427.0,582.09,582.3573,581.6246,582.0504,2427.0
2021-10-07 14:15:00,587.76,587.79,587.56,587.77,3324.0,581.9811,582.0108,581.783,581.991,3324.0
2021-10-07 14:20:00,587.67,587.69,587.38,587.54,3882.0,581.8919,581.9117,581.6048,581.7632,3882.0
2021-10-07 14:25:00,587.37,587.41,586.53,586.59,2003.0,581.5949,581.6345,580.7631,580.8226,2003.0
2021-10-07 14:30:00,586.83,586.87,585.92,586.06,2088.0,581.0602,581.0998,580.1591,580.2978,2088.0
2021-10-07 14:35:00,585.9,585.9,585.3,585.3,2910.0,580.1393,580.1393,579.5452,579.5452,2910.0
2021-10-07 14:40:00,585.14,585.25,584.23,584.23,4795.0,579.3868,579.4957,578.4858,578.4858,4795.0
2021-10-07 14:45:00,584.14,584.51,583.88,584.51,2630.0,578.3966,578.763,578.1392,578.763,2630.0
2021-10-07 14:50:00,584.53,584.76,583.6,583.83,2430.0,578.7828,579.0105,577.862,578.0897,2430.0
2021-10-07 14:55:00,583.52,584.13,583.38,583.38,6222.0,577.7827,578.3867,577.6441,577.6441,6222.0
2021-10-07 15:00:00,583.57,583.66,583.23,583.59,2002.0,577.8322,577.9214,577.4956,577.8521,2002.0
2021-10-07 15:05:00,583.7,584.97,583.7,584.97,3256.0,577.961,579.2185,577.961,579.2185,3256.0
2021-10-07 15:10:00,584.96,585.15,584.62,585.15,5743.0,579.2086,579.3967,578.8719,579.3967,5743.0
2021-10-07 15:15:00,585.06,585.57,584.93,584.97,4951.0,579.3076,579.8126,579.1789,579.2185,4951.0
2021-10-07 15:20:00,584.85,585.34,584.72,584.92,2977.0,579.0997,579.5848,578.9709,579.169,2977.0
2021-10-07 15:25:00,584.72,585.45,584.59,584.9,5846.0,578.9709,579.6938,578.8422,579.1492,5846.0
2021-10-07 15:30:00,584.79,584.96,584.0,584.01,17677.0,579.0403,579.2086,578.258,578.2679,17677.0
2021-10-07 15:35:00,583.95,584.22,583.9,584.03,5739.0,578.2085,578.4759,578.159,578.2877,5739.0
2021-10-07 15:40:00,584.19,584.67,584.08,584.15,8491.0,578.4462,578.9214,578.3372,578.4065,8491.0
2021-10-07 15:45:00,583.89,584.17,583.53,584.1,4942.0,578.1491,578.4263,577.7926,578.357,4942.0
2021-10-07 15:50:00,584.05,584.22,582.64,584.12,15616.0,578.3075,578.4759,576.9114,578.3768,15616.0
2021-10-07 15:55:00,584.15,584.15,583.01,583.79,31628.0,578.4065,578.4065,577.2778,578.0501,31628.0
2021-10-08 09:30:00,585.28,588.33,585.28,586.41,22945.0,579.5254,582.5454,579.5254,580.6443,22945.0
2021-10-08 09:35:00,586.33,586.79,585.22,586.02,5996.0,580.5651,581.0206,579.466,580.2582,5996.0
2021-10-08 09:40:00,585.93,587.49,584.67,585.14,8482.0,580.169,581.7137,578.9214,579.3868,8482.0
2021-10-08 09:45:00,585.15,585.78,583.53,585.78,6131.0,579.3967,580.0205,577.7926,580.0205,6131.0
2021-10-08 09:50:00,585.36,585.71,583.92,584.95,4686.0,579.6046,579.9512,578.1788,579.1987,4686.0
2021-10-08 09:55:00,584.76,584.77,583.57,583.9,2098.0,579.0105,579.0204,577.8322,578.159,2098.0
2021-10-08 10:00:00,584.31,586.68,584.31,586.16,3049.0,578.565,580.9117,578.565,580.3968,3049.0
2021-10-08 10:05:00,587.0,588.54,586.98,587.73,6557.0,581.2285,582.7534,581.2087,581.9513,6557.0
2021-10-08 10:10:00,587.92,587.92,586.53,587.81,6140.0,582.1395,582.1395,580.7631,582.0306,6140.0
2021-10-08 10:15:00,587.61,589.56,587.06,589.1,5403.0,581.8325,583.7634,581.2879,583.3079,5403.0
2021-10-08 10:20:00,589.02,589.11,588.33,588.33,4792.0,583.2287,583.3178,582.5454,582.5454,4792.0
2021-10-08 10:25:00,587.7,588.72,587.33,587.33,2724.0,581.9216,582.9316,581.5553,581.5553,2724.0
2021-10-08 10:30:00,587.2,587.31,586.38,586.51,3614.0,581.4266,581.5355,580.6146,580.7433,3614.0
2021-10-08 10:35:00,586.71,586.86,585.72,585.72,2249.0,580.9414,581.0899,579.9611,579.9611,2249.0
2021-10-08 10:40:00,585.11,585.11,583.29,583.55,5911.0,579.3571,579.3571,577.555,577.8124,5911.0
2021-10-08 10:45:00,583.5,583.7,582.62,582.7,9611.0,577.7629,577.961,576.8916,576.9708,9611.0
2021-10-08 10:50:00,582.72,583.82,582.46,583.42,11354.0,576.9906,578.0798,576.7332,577.6837,11354.0
2021-10-08 10:55:00,583.43,584.73,583.42,584.12,6040.0,577.6936,578.9808,577.6837,578.3768,6040.0
2021-10-08 11:00:00,583.32,584.36,583.11,583.3,7963.0,577.5847,578.6145,577.3768,577.5649,7963.0
2021-10-08 11:05:00,582.96,583.63,582.24,583.02,4350.0,577.2282,577.8917,576.5153,577.2877,4350.0
2021-10-08 11:10:00,582.88,583.77,582.88,583.76,3479.0,577.149,578.0303,577.149,578.0204,3479.0
2021-10-08 11:15:00,583.7,584.94,583.7,584.94,7053.0,577.961,579.1888,577.961,579.1888,7053.0
2021-10-08 11:20:00,584.68,584.68,583.88,584.29,3030.0,578.9313,578.9313,578.1392,578.5452,3030.0
2021-10-08 11:25:00,584.29,584.58,583.1,583.93,8449.0,578.5452,578.8323,577.3669,578.1887,8449.0
2021-10-08 11:30:00,583.96,584.64,583.71,583.71,1582.0,578.2184,578.8917,577.9709,577.9709,1582.0
2021-10-08 11:35:00,583.5,584.19,583.5,583.98,2170.0,577.7629,578.4462,577.7629,578.2382,2170.0
2021-10-08 11:40:00,583.85,584.71,583.74,584.38,2010.0,578.1095,578.961,578.0006,578.6343,2010.0
2021-10-08 11:45:00,583.74,583.74,583.6,583.6,335.0,578.0006,578.0006,577.862,577.862,335.0
2021-10-08 11:50:00,583.54,583.68,581.63,582.28,7391.0,577.8025,577.9412,575.9113,576.5549,7391.0
2021-10-08 11:55:00,583.02,583.45,582.77,583.28,1242.0,577.2877,577.7134,577.0401,577.5451,1242.0
2021-10-08 12:00:00,583.62,583.62,582.08,582.08,1600.0,577.8818,577.8818,576.3569,576.3569,1600.0
2021-10-08 12:05:00,582.25,582.45,582.06,582.13,769.0,576.5252,576.7233,576.3371,576.4064,769.0
2021-10-08 12:10:00,582.38,582.38,581.75,582.2,1494.0,576.6539,576.6539,576.0301,576.4757,1494.0
2021-10-08 12:15:00,582.25,582.56,581.89,582.1,3181.0,576.5252,576.8322,576.1688,576.3767,3181.0
2021-10-08 12:20:00,582.2,582.35,582.02,582.24,1430.0,576.4757,576.6242,576.2975,576.5153,1430.0
2021-10-08 12:25:00,581.76,581.88,581.0,581.05,1935.0,576.04,576.1589,575.2875,575.337,1935.0
2021-10-08 12:30:00,581.0,581.67,580.4,581.07,2324.0,575.2875,575.9509,574.6934,575.3568,2324.0
2021-10-08 12:35:00,581.1,581.66,580.9,581.66,2372.0,575.3865,575.941,575.1885,575.941,2372.0
2021-10-08 12:40:00,581.75,581.75,581.04,581.4,1605.0,576.0301,576.0301,575.3271,575.6836,1605.0
2021-10-08 12:45:00,581.36,581.76,581.26,581.76,2304.0,575.644,576.04,575.545,576.04,2304.0
2021-10-08 12:50:00,581.6,581.65,581.01,581.63,3607.0,575.8816,575.9311,575.2974,575.9113,3607.0
2021-10-08 12:55:00,581.48,581.93,581.38,581.56,3078.0,575.7628,576.2084,575.6638,575.842,3078.0
2021-10-08 13:00:00,581.52,581.84,581.52,581.84,993.0,575.8024,576.1193,575.8024,576.1193,993.0
2021-10-08 13:05:00,581.64,581.74,581.44,581.44,1018.0,575.9212,576.0202,575.7232,575.7232,1018.0
2021-10-08 13:10:00,581.8,582.23,581.8,582.15,948.0,576.0797,576.5054,576.0797,576.4262,948.0
2021-10-08 13:15:00,582.08,582.08,581.1,581.42,4577.0,576.3569,576.3569,575.3865,575.7034,4577.0
2021-10-08 13:20:00,581.45,581.84,581.44,581.84,2233.0,575.7331,576.1193,575.7232,576.1193,2233.0
2021-10-08 13:25:00,581.85,582.11,581.19,581.56,9509.0,576.1292,576.3866,575.4756,575.842,9509.0
2021-10-08 13:30:00,581.42,581.5,580.4,580.85,9648.0,575.7034,575.7826,574.6934,575.139,9648.0
2021-10-08 13:35:00,580.87,581.38,580.63,581.2,15230.0,575.1588,575.6638,574.9212,575.4856,15230.0
2021-10-08 13:40:00,581.28,581.78,580.92,581.1,4090.0,575.5648,576.0598,575.2083,575.3865,4090.0
2021-10-08 13:45:00,581.2,581.27,580.89,581.08,3071.0,575.4856,575.5549,575.1786,575.3667,3071.0
2021-10-08 13:50:00,581.3,581.47,581.0,581.26,1805.0,575.5846,575.7529,575.2875,575.545,1805.0
2021-10-08 13:55:00,581.23,581.67,581.22,581.25,3105.0,575.5153,575.9509,575.5054,575.5351,3105.0
2021-10-08 14:00:00,581.24,581.53,581.05,581.43,7815.0,575.5252,575.8123,575.337,575.7133,7815.0
2021-10-08 14:05:00,581.34,582.05,581.28,581.97,13378.0,575.6242,576.3272,575.5648,576.248,13378.0
2021-10-08 14:10:00,581.99,582.28,581.65,581.97,4529.0,576.2678,576.5549,575.9311,576.248,4529.0
2021-10-08 14:15:00,581.76,583.22,581.75,582.87,5355.0,576.04,577.4857,576.0301,577.1391,5355.0
2021-10-08 14:20:00,582.76,583.56,582.76,583.53,3850.0,577.0302,577.8223,577.0302,577.7926,3850.0
2021-10-08 14:25:00,583.5,584.42,583.5,584.42,3625.0,577.7629,578.6739,577.7629,578.6739,3625.0
2021-10-08 14:30:00,584.33,585.66,584.21,585.22,6312.0,578.5848,579.9017,578.466,579.466,6312.0
2021-10-08 14:35:00,585.09,585.58,585.08,585.36,3663.0,579.3373,579.8225,579.3274,579.6046,3663.0
2021-10-08 14:40:00,585.35,585.39,584.59,584.6,3250.0,579.5947,579.6344,578.8422,578.8521,3250.0
2021-10-08 14:45:00,584.56,585.43,584.56,584.92,6525.0,578.8125,579.674,578.8125,579.169,6525.0
2021-10-08 14:50:00,584.92,585.16,584.58,584.58,3214.0,579.169,579.4066,578.8323,578.8323,3214.0
2021-10-08 14:55:00,584.69,585.08,584.69,584.92,3796.0,578.9412,579.3274,578.9412,579.169,3796.0
2021-10-08 15:00:00,584.72,585.1,584.58,585.1,2789.0,578.9709,579.3472,578.8323,579.3472,2789.0
2021-10-08 15:05:00,585.15,586.02,585.0,585.35,11761.0,579.3967,580.2582,579.2482,579.5947,11761.0
2021-10-08 15:10:00,585.17,586.07,585.09,586.07,3423.0,579.4165,580.3077,579.3373,580.3077,3423.0
2021-10-08 15:15:00,585.85,586.14,584.78,584.86,5048.0,580.0898,580.377,579.0304,579.1096,5048.0
2021-10-08 15:20:00,585.01,585.07,584.73,584.86,3264.0,579.2581,579.3175,578.9808,579.1096,3264.0
2021-10-08 15:25:00,584.98,585.24,584.56,585.01,5865.0,579.2284,579.4858,578.8125,579.2581,5865.0
2021-10-08 15:30:00,585.04,585.57,584.93,585.19,5724.0,579.2878,579.8126,579.1789,579.4363,5724.0
2021-10-08 15:35:00,585.19,585.19,583.8,584.04,6981.0,579.4363,579.4363,578.06,578.2976,6981.0
2021-10-08 15:40:00,584.05,584.21,583.65,583.88,5367.0,578.3075,578.466,577.9115,578.1392,5367.0
2021-10-08 15:45:00,583.76,583.79,582.95,583.01,15843.0,578.0204,578.0501,577.2183,577.2778,15843.0
2021-10-08 15:50:00,582.78,583.45,582.25,583.17,11921.0,577.05,577.7134,576.5252,577.4362,11921.0
2021-10-08 15:55:00,583.19,584.26,583.19,584.12,29227.0,577.456,578.5155,577.456,578.3768,29227.0
2021-10-11 09:30:00,581.2,583.31,580.02,583.25,25570.0,575.4856,577.5748,574.3172,577.5154,25570.0
2021-10-11 09:35:00,583.99,584.23,581.47,582.52,2789.0,578.2481,578.4858,575.7529,576.7926,2789.0
2021-10-11 09:40:00,582.65,584.96,581.34,583.67,3275.0,576.9213,579.2086,575.6242,577.9313,3275.0
2021-10-11 09:45:00,583.51,583.84,583.15,583.21,1400.0,577.7728,578.0996,577.4164,577.4758,1400.0
2021-10-11 09:50:00,583.43,584.78,583.3,584.1,5023.0,577.6936,579.0304,577.5649,578.357,5023.0
2021-10-11 09:55:00,584.34,584.85,584.0,584.61,2400.0,578.5947,579.0997,578.258,578.862,2400.0
2021-10-11 10:00:00,584.98,586.06,584.34,584.56,9180.0,579.2284,580.2978,578.5947,578.8125,9180.0
2021-10-11 10:05:00,584.31,585.75,584.12,585.75,2850.0,578.565,579.9908,578.3768,579.9908,2850.0
2021-10-11 10:10:00,586.0,586.63,585.48,586.43,3260.0,580.2384,580.8622,579.7235,580.6641,3260.0
2021-10-11 10:15:00,586.3,586.74,585.02,585.32,2652.0,580.5354,580.9711,579.268,579.565,2652.0
2021-10-11 10:20:00,585.54,586.03,584.68,585.19,8749.0,579.7829,580.2681,578.9313,579.4363,8749.0
2021-10-11 10:25:00,585.44,585.44,583.94,584.61,3852.0,579.6839,579.6839,578.1986,578.862,3852.0
2021-10-11 10:30:00,584.34,585.25,584.32,584.47,2692.0,578.5947,579.4957,578.5749,578.7234,2692.0
2021-10-11 10:35:00,584.01,585.06,583.92,584.63,1543.0,578.2679,579.3076,578.1788,578.8818,1543.0
2021-10-11 10:40:00,584.62,584.62,583.43,584.15,3183.0,578.8719,578.8719,577.6936,578.4065,3183.0
2021-10-11 10:45:00,584.11,584.18,583.13,583.46,2329.0,578.3669,578.4363,577.3966,577.7233,2329.0
2021-10-11 10:50:00,583.6,584.92,583.6,584.92,1628.0,577.862,579.169,577.862,579.169,1628.0
2021-10-11 10:55:00,584.85,585.62,584.83,585.32,4332.0,579.0997,579.8621,579.0799,579.565,4332.0
2021-10-11 11:00:00,585.16,585.82,585.16,585.82,1791.0,579.4066,580.0601,579.4066,580.0601,1791.0
2021-10-11 11:05:00,586.07,586.07,585.52,585.52,2175.0,580.3077,580.3077,579.7631,579.7631,2175.0
2021-10-11 11:10:00,585.11,585.11,584.68,584.96,1589.0,579.3571,579.3571,578.9313,579.2086,1589.0
2021-10-11 11:15:00,584.46,584.46,583.93,583.93,1603.0,578.7135,578.7135,578.1887,578.1887,1603.0
2021-10-11 11:20:00,583.99,584.41,583.7,584.21,1737.0,578.2481,578.664,577.961,578.466,1737.0
2021-10-11 11:25:00,584.3,584.62,584.1,584.16,802.0,578.5551,578.8719,578.357,578.4164,802.0
2021-10-11 11:30:00,584.2,584.52,584.09,584.37,1381.0,578.4561,578.7729,578.3471,578.6244,1381.0
2021-10-11 11:35:00,584.34,584.86,584.03,584.6,2828.0,578.5947,579.1096,578.2877,578.8521,2828.0
2021-10-11 11:40:00,584.74,585.02,584.51,584.75,2815.0,578.9907,579.268,578.763,579.0006,2815.0
2021-10-11 11:45:00,584.72,584.77,584.26,584.4,1191.0,578.9709,579.0204,578.5155,578.6541,1191.0
2021-10-11 11:50:00,584.48,584.48,584.0,584.18,1496.0,578.7333,578.7333,578.258,578.4363,1496.0
2021-10-11 11:55:00,584.23,584.77,584.22,584.5,1100.0,578.4858,579.0204,578.4759,578.7531,1100.0
2021-10-11 12:00:00,584.22,584.41,583.44,583.71,2182.0,578.4759,578.664,577.7035,577.9709,2182.0
2021-10-11 12:05:00,583.67,584.49,583.36,584.26,5045.0,577.9313,578.7432,577.6243,578.5155,5045.0
2021-10-11 12:10:00,584.27,584.65,584.27,584.34,1961.0,578.5254,578.9016,578.5254,578.5947,1961.0
2021-10-11 12:15:00,584.36,584.75,584.36,584.75,2791.0,578.6145,579.0006,578.6145,579.0006,2791.0
2021-10-11 12:20:00,584.52,584.84,584.44,584.84,2059.0,578.7729,579.0898,578.6937,579.0898,2059.0
2021-10-11 12:25:00,584.88,584.97,584.7,584.76,921.0,579.1294,579.2185,578.9511,579.0105,921.0
2021-10-11 12:30:00,584.77,584.78,584.15,584.38,1661.0,579.0204,579.0304,578.4065,578.6343,1661.0
2021-10-11 12:35:00,584.1,584.17,583.94,584.1,1904.0,578.357,578.4263,578.1986,578.357,1904.0
2021-10-11 12:40:00,583.98,583.98,583.78,583.78,421.0,578.2382,578.2382,578.0402,578.0402,421.0
2021-10-11 12:45:00,584.1,584.28,583.87,583.88,1232.0,578.357,578.5353,578.1293,578.1392,1232.0
2021-10-11 12:50:00,583.99,584.02,583.46,583.66,2011.0,578.2481,578.2778,577.7233,577.9214,2011.0
2021-10-11 12:55:00,583.74,583.77,583.13,583.14,1700.0,578.0006,578.0303,577.3966,577.4065,1700.0
2021-10-11 13:00:00,582.97,582.97,582.14,582.14,1966.0,577.2381,577.2381,576.4163,576.4163,1966.0
2021-10-11 13:05:00,582.39,582.58,581.91,582.18,4208.0,576.6638,576.852,576.1886,576.4559,4208.0
2021-10-11 13:10:00,582.11,582.66,582.11,582.47,2675.0,576.3866,576.9312,576.3866,576.7431,2675.0
2021-10-11 13:15:00,582.17,582.45,581.99,582.28,1226.0,576.446,576.7233,576.2678,576.5549,1226.0
2021-10-11 13:20:00,582.02,582.19,581.2,581.42,1575.0,576.2975,576.4658,575.4856,575.7034,1575.0
2021-10-11 13:25:00,580.57,580.62,580.25,580.48,3188.0,574.8617,574.9113,574.5449,574.7726,3188.0
2021-10-11 13:30:00,580.56,580.56,579.71,579.82,4030.0,574.8518,574.8518,574.0102,574.1191,4030.0
2021-10-11 13:35:00,579.95,580.52,579.72,580.48,5078.0,574.2478,574.8122,574.0201,574.7726,5078.0
2021-10-11 13:40:00,580.54,581.17,580.54,580.72,5250.0,574.832,575.4558,574.832,575.0103,5250.0
2021-10-11 13:45:00,580.52,580.99,579.65,580.49,3185.0,574.8122,575.2776,573.9508,574.7825,3185.0
2021-10-11 13:50:00,580.08,580.52,579.91,580.38,3920.0,574.3766,574.8122,574.2082,574.6736,3920.0
2021-10-11 13:55:00,580.61,580.74,580.32,580.37,3643.0,574.9014,575.0301,574.6142,574.6637,3643.0
2021-10-11 14:00:00,580.21,581.26,580.11,581.0,3968.0,574.5053,575.545,574.4063,575.2875,3968.0
2021-10-11 14:05:00,580.99,580.99,580.78,580.86,3080.0,575.2776,575.2776,575.0697,575.1489,3080.0
2021-10-11 14:10:00,581.08,581.76,581.08,581.67,2319.0,575.3667,576.04,575.3667,575.9509,2319.0
2021-10-11 14:15:00,581.76,582.01,581.39,581.4,2031.0,576.04,576.2876,575.6737,575.6836,2031.0
2021-10-11 14:20:00,581.19,581.42,581.03,581.18,1094.0,575.4756,575.7034,575.3172,575.4657,1094.0
2021-10-11 14:25:00,580.97,581.25,580.82,581.08,1907.0,575.2578,575.5351,575.1093,575.3667,1907.0
2021-10-11 14:30:00,581.1,581.56,580.9,581.56,4565.0,575.3865,575.842,575.1885,575.842,4565.0
2021-10-11 14:35:00,581.39,581.41,580.87,580.87,2232.0,575.6737,575.6935,575.1588,575.1588,2232.0
2021-10-11 14:40:00,581.06,581.56,581.04,581.32,1539.0,575.3469,575.842,575.3271,575.6044,1539.0
2021-10-11 14:45:00,581.46,581.76,581.24,581.49,2498.0,575.743,576.04,575.5252,575.7727,2498.0
2021-10-11 14:50:00,581.33,581.69,581.02,581.36,1266.0,575.6143,575.9707,575.3073,575.644,1266.0
2021-10-11 14:55:00,581.24,581.74,581.24,581.55,2018.0,575.5252,576.0202,575.5252,575.8321,2018.0
2021-10-11 15:00:00,581.61,581.66,581.41,581.47,1532.0,575.8915,575.941,575.6935,575.7529,1532.0
2021-10-11 15:05:00,581.59,581.59,580.79,580.99,2711.0,575.8717,575.8717,575.0796,575.2776,2711.0
2021-10-11 15:10:00,581.13,581.37,580.89,581.18,2838.0,575.4162,575.6539,575.1786,575.4657,2838.0
2021-10-11 15:15:00,580.93,581.03,580.62,580.87,2944.0,575.2182,575.3172,574.9113,575.1588,2944.0
2021-10-11 15:20:00,580.79,580.96,580.47,580.48,5114.0,575.0796,575.2479,574.7627,574.7726,5114.0
2021-10-11 15:25:00,580.88,580.91,579.74,579.99,6369.0,575.1687,575.1984,574.0399,574.2874,6369.0
2021-10-11 15:30:00,579.87,580.41,579.87,579.93,4900.0,574.1686,574.7033,574.1686,574.228,4900.0
2021-10-11 15:35:00,579.9,580.42,579.76,580.33,3823.0,574.1983,574.7132,574.0597,574.6241,3823.0
2021-10-11 15:40:00,580.45,580.89,580.28,580.84,5157.0,574.7429,575.1786,574.5746,575.1291,5157.0
2021-10-11 15:45:00,580.97,581.01,580.35,580.35,5069.0,575.2578,575.2974,574.6439,574.6439,5069.0
2021-10-11 15:50:00,580.36,580.36,579.48,579.98,12442.0,574.6538,574.6538,573.7825,574.2775,12442.0
2021-10-11 15:55:00,580.09,580.09,578.46,578.47,38863.0,574.3865,574.3865,572.7725,572.7824,38863.0
2021-10-12 09:30:00,582.0,582.99,577.99,579.01,25638.0,576.2777,577.258,572.3071,573.3171,25638.0
2021-10-12 09:35:00,578.91,580.53,578.08,580.53,13982.0,573.2181,574.8221,572.3962,574.8221,13982.0
2021-10-12 09:40:00,581.15,581.63,575.25,575.25,7710.0,575.436,575.9113,569.5941,569.5941,7710.0
2021-10-12 09:45:00,576.1,576.18,570.76,570.78,22700.0,570.4357,570.5149,565.1482,565.168,22700.0
2021-10-12 09:50:00,571.18,573.76,569.96,572.72,13510.0,565.5641,568.1187,564.3561,567.0889,13510.0
2021-10-12 09:55:00,572.36,573.33,572.1,572.59,4959.0,566.7325,567.6929,566.475,566.9602,4959.0
2021-10-12 10:00:00,572.87,575.61,572.86,575.59,5113.0,567.2375,569.9505,567.2276,569.9307,5113.0
2021-10-12 10:05:00,575.72,575.98,573.9,574.0,8272.0,570.0594,570.3169,568.2573,568.3563,8272.0
2021-10-12 10:10:00,574.38,578.06,573.65,578.06,9197.0,568.7326,572.3764,568.0098,572.3764,9197.0
2021-10-12 10:15:00,578.15,579.41,577.58,579.39,6351.0,572.4655,573.7131,571.9011,573.6933,6351.0
2021-10-12 10:20:00,578.74,579.51,578.11,578.74,5583.0,573.0497,573.8122,572.4259,573.0497,5583.0
2021-10-12 10:25:00,579.41,580.97,578.45,578.95,5683.0,573.7131,575.2578,572.7626,573.2577,5683.0
2021-10-12 10:30:00,578.6,579.06,576.16,576.16,4203.0,572.9111,573.3666,570.4951,570.4951,4203.0
2021-10-12 10:35:00,576.35,576.64,575.0,575.59,8922.0,570.6832,570.9704,569.3465,569.9307,8922.0
2021-10-12 10:40:00,575.67,576.39,575.4,575.41,5018.0,570.0099,570.7228,569.7426,569.7525,5018.0
2021-10-12 10:45:00,575.96,576.69,575.67,575.78,2242.0,570.2971,571.0199,570.0099,570.1188,2242.0
2021-10-12 10:50:00,575.24,576.45,575.19,576.03,2556.0,569.5841,570.7823,569.5346,570.3664,2556.0
2021-10-12 10:55:00,576.11,577.2,575.75,576.22,5286.0,570.4456,571.5249,570.0891,570.5545,5286.0
2021-10-12 11:00:00,576.89,577.55,576.23,576.63,4031.0,571.2179,571.8714,570.5644,570.9605,4031.0
2021-10-12 11:05:00,576.58,578.65,576.58,578.06,3211.0,570.911,572.9606,570.911,572.3764,3211.0
2021-10-12 11:10:00,577.93,578.2,576.94,577.35,2810.0,572.2477,572.515,571.2674,571.6734,2810.0
2021-10-12 11:15:00,576.99,577.54,576.47,577.5,2467.0,571.3169,571.8615,570.8021,571.8219,2467.0
2021-10-12 11:20:00,577.83,578.1,576.89,577.49,1912.0,572.1487,572.416,571.2179,571.812,1912.0
2021-10-12 11:25:00,577.49,577.49,576.08,576.12,5993.0,571.812,571.812,570.4159,570.4555,5993.0
2021-10-12 11:30:00,575.92,576.72,575.92,576.09,1859.0,570.2575,571.0496,570.2575,570.4258,1859.0
2021-10-12 11:35:00,575.85,577.5,575.84,577.37,2237.0,570.1882,571.8219,570.1783,571.6932,2237.0
2021-10-12 11:40:00,576.96,577.55,576.76,576.77,1380.0,571.2872,571.8714,571.0892,571.0991,1380.0
2021-10-12 11:45:00,577.27,578.24,577.14,578.24,1718.0,571.5942,572.5547,571.4655,572.5547,1718.0
2021-10-12 11:50:00,578.6,578.6,577.41,577.95,1397.0,572.9111,572.9111,571.7328,572.2675,1397.0
2021-10-12 11:55:00,578.18,578.77,578.17,578.77,1400.0,572.4952,573.0794,572.4853,573.0794,1400.0
2021-10-12 12:00:00,578.78,579.36,578.55,579.26,1650.0,573.0893,573.6636,572.8616,573.5646,1650.0
2021-10-12 12:05:00,579.11,579.25,578.9,579.22,590.0,573.4161,573.5547,573.2082,573.525,590.0
2021-10-12 12:10:00,578.64,579.02,578.12,578.51,3975.0,572.9507,573.327,572.4358,572.822,3975.0
2021-10-12 12:15:00,578.71,578.84,578.53,578.81,1500.0,573.02,573.1488,572.8418,573.119,1500.0
2021-10-12 12:20:00,578.67,578.71,578.67,578.71,600.0,572.9804,573.02,572.9804,573.02,600.0
2021-10-12 12:25:00,578.69,578.69,578.12,578.31,3100.0,573.0002,573.0002,572.4358,572.624,3100.0
2021-10-12 12:30:00,578.17,578.44,576.94,577.12,3450.0,572.4853,572.7527,571.2674,571.4457,3450.0
2021-10-12 12:35:00,577.0,577.21,577.0,577.21,823.0,571.3268,571.5348,571.3268,571.5348,823.0
2021-10-12 12:40:00,577.67,577.72,577.57,577.72,350.0,571.9903,572.0398,571.8912,572.0398,350.0
2021-10-12 12:45:00,577.28,577.62,576.84,577.45,9699.0,571.6041,571.9407,571.1684,571.7724,9699.0
2021-10-12 12:50:00,577.65,577.65,576.99,576.99,800.0,571.9705,571.9705,571.3169,571.3169,800.0
2021-10-12 12:55:00,576.98,577.45,576.98,577.45,725.0,571.307,571.7724,571.307,571.7724,725.0
2021-10-12 13:00:00,577.23,577.23,576.6,576.63,600.0,571.5546,571.5546,570.9308,570.9605,600.0
2021-10-12 13:05:00,576.83,577.01,576.56,576.69,1475.0,571.1585,571.3367,570.8912,571.0199,1475.0
2021-10-12 13:10:00,576.47,577.15,576.47,577.15,1459.0,570.8021,571.4754,570.8021,571.4754,1459.0
2021-10-12 13:15:00,577.07,577.16,577.07,577.15,900.0,571.3962,571.4853,571.3962,571.4754,900.0
2021-10-12 13:20:00,577.37,577.98,577.27,577.8,3238.0,571.6932,572.2972,571.5942,572.119,3238.0
2021-10-12 13:25:00,577.41,578.69,577.41,577.64,2744.0,571.7328,573.0002,571.7328,571.9606,2744.0
2021-10-12 13:30:00,577.61,578.11,577.61,578.11,607.0,571.9308,572.4259,571.9308,572.4259,607.0
2021-10-12 13:35:00,577.71,578.61,577.52,578.61,1135.0,572.0299,572.921,571.8417,572.921,1135.0
2021-10-12 13:40:00,578.61,578.61,578.26,578.5,1907.0,572.921,572.921,572.5745,572.8121,1907.0
2021-10-12 13:45:00,579.01,579.3,578.5,579.3,1298.0,573.3171,573.6042,572.8121,573.6042,1298.0
2021-10-12 13:50:00,579.08,579.3,578.28,578.29,2401.0,573.3864,573.6042,572.5943,572.6042,2401.0
2021-10-12 13:55:00,578.15,578.73,578.15,578.66,2080.0,572.4655,573.0398,572.4655,572.9705,2080.0
2021-10-12 14:00:00,578.36,578.76,578.07,578.61,1635.0,572.6735,573.0695,572.3863,572.921,1635.0
2021-10-12 14:05:00,578.3,579.07,578.3,578.8,2614.0,572.6141,573.3765,572.6141,573.1091,2614.0
2021-10-12 14:10:00,579.2,579.5,578.84,579.42,2068.0,573.5052,573.8023,573.1488,573.7231,2068.0
2021-10-12 14:15:00,579.43,580.0,578.59,578.59,4247.0,573.733,574.2973,572.9012,572.9012,4247.0
2021-10-12 14:20:00,578.68,579.37,578.58,578.79,2761.0,572.9903,573.6735,572.8913,573.0992,2761.0
2021-10-12 14:25:00,578.8,578.99,578.62,578.62,2264.0,573.1091,573.2973,572.9309,572.9309,2264.0
2021-10-12 14:30:00,578.76,579.0,578.38,578.45,1824.0,573.0695,573.3072,572.6933,572.7626,1824.0
2021-10-12 14:35:00,578.46,578.78,578.18,578.52,2300.0,572.7725,573.0893,572.4952,572.8319,2300.0
2021-10-12 14:40:00,578.48,578.89,578.43,578.44,1480.0,572.7923,573.1983,572.7428,572.7527,1480.0
2021-10-12 14:45:00,578.42,579.05,578.41,578.91,2805.0,572.7329,573.3567,572.723,573.2181,2805.0
2021-10-12 14:50:00,578.9,579.41,578.81,579.41,2379.0,573.2082,573.7131,573.119,573.7131,2379.0
2021-10-12 14:55:00,579.28,579.36,577.92,578.01,8744.0,573.5844,573.6636,572.2378,572.3269,8744.0
2021-10-12 15:00:00,578.06,578.71,577.72,577.75,10238.0,572.3764,573.02,572.0398,572.0695,10238.0
2021-10-12 15:05:00,577.82,577.99,577.24,577.72,2754.0,572.1388,572.3071,571.5645,572.0398,2754.0
2021-10-12 15:10:00,577.55,578.11,577.36,577.62,3366.0,571.8714,572.4259,571.6833,571.9407,3366.0
2021-10-12 15:15:00,577.81,577.81,577.27,577.55,1614.0,572.1289,572.1289,571.5942,571.8714,1614.0
2021-10-12 15:20:00,577.41,578.02,577.07,577.85,2869.0,571.7328,572.3368,571.3962,572.1685,2869.0
2021-10-12 15:25:00,577.74,577.76,577.28,577.71,2758.0,572.0596,572.0794,571.6041,572.0299,2758.0
2021-10-12 15:30:00,577.55,577.81,577.34,577.57,2862.0,571.8714,572.1289,571.6635,571.8912,2862.0
2021-10-12 15:35:00,577.72,578.0,576.46,576.46,14451.0,572.0398,572.317,570.7922,570.7922,14451.0
2021-10-12 15:40:00,576.41,577.26,575.77,576.14,7220.0,570.7426,571.5843,570.1089,570.4753,7220.0
2021-10-12 15:45:00,576.01,576.01,575.25,575.46,7283.0,570.3466,570.3466,569.5941,569.802,7283.0
2021-10-12 15:50:00,575.75,575.75,574.85,575.69,12870.0,570.0891,570.0891,569.198,570.0297,12870.0
2021-10-12 15:55:00,575.69,577.21,575.58,576.05,45572.0,570.0297,571.5348,569.9208,570.3862,45572.0
2021-10-13 09:30:00,579.05,583.48,578.92,580.26,27153.0,573.3567,577.7431,573.228,574.5548,27153.0
2021-10-13 09:35:00,579.95,581.33,577.07,580.4,24220.0,574.2478,575.6143,571.3962,574.6934,24220.0
2021-10-13 09:40:00,580.94,582.06,578.52,581.42,25396.0,575.2281,576.3371,572.8319,575.7034,25396.0
2021-10-13 09:45:00,582.46,582.49,579.17,579.48,13275.0,576.7332,576.7629,573.4755,573.7825,13275.0
2021-10-13 09:50:00,579.43,579.87,576.84,577.06,15858.0,573.733,574.1686,571.1684,571.3863,15858.0
2021-10-13 09:55:00,577.1,580.46,577.1,580.29,12960.0,571.4259,574.7528,571.4259,574.5845,12960.0
2021-10-13 10:00:00,580.62,580.62,577.51,579.03,11145.0,574.9113,574.9113,571.8318,573.3369,11145.0
2021-10-13 10:05:00,578.61,578.92,577.43,577.76,12860.0,572.921,573.228,571.7526,572.0794,12860.0
2021-10-13 10:10:00,578.0,578.61,575.76,576.44,18217.0,572.317,572.921,570.099,570.7724,18217.0
2021-10-13 10:15:00,577.11,579.14,576.32,579.04,7583.0,571.4358,573.4458,570.6535,573.3468,7583.0
2021-10-13 10:20:00,578.89,578.89,576.34,577.79,9122.0,573.1983,573.1983,570.6733,572.1091,9122.0
2021-10-13 10:25:00,578.23,578.4,574.27,574.56,11546.0,572.5448,572.7131,568.6237,568.9108,11546.0
2021-10-13 10:30:00,574.75,578.05,574.74,576.77,13057.0,569.099,572.3665,569.0891,571.0991,13057.0
2021-10-13 10:35:00,577.17,578.15,576.4,576.42,11628.0,571.4952,572.4655,570.7327,570.7525,11628.0
2021-10-13 10:40:00,576.37,576.69,575.34,576.19,6263.0,570.703,571.0199,569.6832,570.5248,6263.0
2021-10-13 10:45:00,575.74,576.22,575.17,575.18,6408.0,570.0792,570.5545,569.5148,569.5247,6408.0
2021-10-13 10:50:00,574.9,575.59,574.51,574.51,6492.0,569.2475,569.9307,568.8613,568.8613,6492.0
2021-10-13 10:55:00,574.46,574.57,573.05,573.62,6026.0,568.8118,568.9207,567.4157,567.9801,6026.0
2021-10-13 11:00:00,573.59,573.94,572.62,573.15,6031.0,567.9504,568.2969,566.9899,567.5147,6031.0
2021-10-13 11:05:00,573.2,573.36,572.13,572.97,4557.0,567.5642,567.7226,566.5047,567.3365,4557.0
2021-10-13 11:10:00,573.01,573.08,572.08,572.83,7434.0,567.3761,567.4454,566.4552,567.1978,7434.0
2021-10-13 11:15:00,572.59,574.24,572.59,574.24,6337.0,566.9602,568.594,566.9602,568.594,6337.0
2021-10-13 11:20:00,574.28,574.28,572.99,573.05,5427.0,568.6336,568.6336,567.3563,567.4157,5427.0
2021-10-13 11:25:00,573.05,573.09,572.1,572.84,3804.0,567.4157,567.4553,566.475,567.2077,3804.0
2021-10-13 11:30:00,572.7,572.88,571.48,571.93,8093.0,567.0691,567.2474,565.8611,566.3067,8093.0
2021-10-13 11:35:00,571.78,572.11,570.52,571.97,10145.0,566.1582,566.4849,564.9106,566.3463,10145.0
2021-10-13 11:40:00,571.99,572.01,571.2,571.36,11352.0,566.3661,566.3859,565.5839,565.7423,11352.0
2021-10-13 11:45:00,571.35,572.52,571.08,572.01,7088.0,565.7324,566.8909,565.4651,566.3859,7088.0
2021-10-13 11:50:00,572.01,572.71,571.94,572.15,8821.0,566.3859,567.079,566.3166,566.5245,8821.0
2021-10-13 11:55:00,572.01,572.51,571.8,571.8,4277.0,566.3859,566.881,566.178,566.178,4277.0
2021-10-13 12:00:00,571.68,572.1,571.15,571.82,5792.0,566.0592,566.475,565.5344,566.1978,5792.0
2021-10-13 12:05:00,571.82,572.53,571.66,572.19,9103.0,566.1978,566.9008,566.0393,566.5641,9103.0
2021-10-13 12:10:00,572.53,573.45,572.51,573.12,2805.0,566.9008,567.8117,566.881,567.485,2805.0
2021-10-13 12:15:00,572.9,573.6,572.85,572.88,1872.0,567.2672,567.9603,567.2176,567.2474,1872.0
2021-10-13 12:20:00,573.0,573.83,572.64,573.83,1300.0,567.3662,568.188,567.0097,568.188,1300.0
2021-10-13 12:25:00,573.79,574.43,573.63,574.43,1861.0,568.1484,568.7821,567.99,568.7821,1861.0
2021-10-13 12:30:00,574.03,574.04,573.11,573.11,2842.0,568.386,568.3959,567.4751,567.4751,2842.0
2021-10-13 12:35:00,573.14,573.28,572.78,572.78,3056.0,567.5048,567.6434,567.1483,567.1483,3056.0
2021-10-13 12:40:00,573.06,573.31,573.06,573.08,1300.0,567.4256,567.6731,567.4256,567.4454,1300.0
2021-10-13 12:45:00,572.78,572.92,572.47,572.9,3791.0,567.1483,567.287,566.8414,567.2672,3791.0
2021-10-13 12:50:00,572.92,572.98,572.56,572.81,1947.0,567.287,567.3464,566.9305,567.178,1947.0
2021-10-13 12:55:00,572.61,572.74,572.15,572.65,2573.0,566.98,567.1087,566.5245,567.0196,2573.0
2021-10-13 13:00:00,572.54,573.61,572.45,573.61,3267.0,566.9107,567.9702,566.8216,567.9702,3267.0
2021-10-13 13:05:00,573.34,573.63,573.0,573.63,4334.0,567.7028,567.99,567.3662,567.99,4334.0
2021-10-13 13:10:00,573.9,574.1,573.43,573.52,3913.0,568.2573,568.4554,567.7919,567.8811,3913.0
2021-10-13 13:15:00,573.39,573.39,572.79,572.85,1952.0,567.7523,567.7523,567.1582,567.2176,1952.0
2021-10-13 13:20:00,572.95,573.31,572.83,573.31,1549.0,567.3167,567.6731,567.1978,567.6731,1549.0
2021-10-13 13:25:00,573.23,573.98,573.14,573.98,3680.0,567.5939,568.3365,567.5048,568.3365,3680.0
2021-10-13 13:30:00,574.01,574.23,573.62,573.79,1577.0,568.3662,568.5841,567.9801,568.1484,1577.0
2021-10-13 13:35:00,573.62,573.83,573.41,573.54,2058.0,567.9801,568.188,567.7721,567.9009,2058.0
2021-10-13 13:40:00,573.62,573.92,573.48,573.92,5139.0,567.9801,568.2771,567.8415,568.2771,5139.0
2021-10-13 13:45:00,574.06,574.19,573.69,574.19,2515.0,568.4158,568.5445,568.0494,568.5445,2515.0
2021-10-13 13:50:00,573.89,574.33,573.89,574.33,2200.0,568.2474,568.6831,568.2474,568.6831,2200.0
2021-10-13 13:55:00,574.21,574.21,573.42,573.44,3604.0,568.5643,568.5643,567.782,567.8018,3604.0
2021-10-13 14:00:00,573.4,574.93,573.14,573.43,6674.0,567.7622,569.2772,567.5048,567.7919,6674.0
2021-10-13 14:05:00,573.26,573.62,572.11,573.62,3816.0,567.6236,567.9801,566.4849,567.9801,3816.0
2021-10-13 14:10:00,573.57,573.75,572.91,573.49,6711.0,567.9306,568.1088,567.2771,567.8514,6711.0
2021-10-13 14:15:00,573.47,573.72,572.68,573.47,3558.0,567.8316,568.0791,567.0493,567.8316,3558.0
2021-10-13 14:20:00,573.62,573.91,573.13,573.13,3559.0,567.9801,568.2672,567.4949,567.4949,3559.0
2021-10-13 14:25:00,573.18,573.71,572.78,573.26,3788.0,567.5444,568.0692,567.1483,567.6236,3788.0
2021-10-13 14:30:00,573.33,573.69,572.77,572.97,3902.0,567.6929,568.0494,567.1384,567.3365,3902.0
2021-10-13 14:35:00,573.13,573.48,572.72,572.72,3108.0,567.4949,567.8415,567.0889,567.0889,3108.0
2021-10-13 14:40:00,572.81,573.05,572.11,572.5,4912.0,567.178,567.4157,566.4849,566.8711,4912.0
2021-10-13 14:45:00,572.66,572.84,572.31,572.63,3225.0,567.0295,567.2077,566.683,566.9998,3225.0
2021-10-13 14:50:00,572.39,573.04,572.35,572.89,3975.0,566.7622,567.4058,566.7226,567.2573,3975.0
2021-10-13 14:55:00,573.01,573.36,572.82,573.36,2369.0,567.3761,567.7226,567.1879,567.7226,2369.0
2021-10-13 15:00:00,572.92,573.43,572.92,572.95,2510.0,567.287,567.7919,567.287,567.3167,2510.0
2021-10-13 15:05:00,573.16,574.2,573.16,574.01,4125.0,567.5246,568.5544,567.5246,568.3662,4125.0
2021-10-13 15:10:00,573.7,573.8,573.41,573.41,1592.0,568.0593,568.1583,567.7721,567.7721,1592.0
2021-10-13 15:15:00,573.51,573.97,573.21,573.33,4840.0,567.8712,568.3266,567.5741,567.6929,4840.0
2021-10-13 15:20:00,573.13,573.29,572.92,572.92,2100.0,567.4949,567.6533,567.287,567.287,2100.0
2021-10-13 15:25:00,572.8,572.82,572.23,572.37,3945.0,567.1681,567.1879,566.6037,566.7424,3945.0
2021-10-13 15:30:00,572.24,573.15,572.14,572.85,5578.0,566.6136,567.5147,566.5146,567.2176,5578.0
2021-10-13 15:35:00,572.76,573.02,572.65,572.92,2247.0,567.1285,567.386,567.0196,567.287,2247.0
2021-10-13 15:40:00,572.75,573.21,572.75,572.87,3935.0,567.1186,567.5741,567.1186,567.2375,3935.0
2021-10-13 15:45:00,572.8,573.53,572.61,573.53,10131.0,567.1681,567.891,566.98,567.891,10131.0
2021-10-13 15:50:00,573.52,574.17,573.34,573.99,11746.0,567.8811,568.5247,567.7028,568.3464,11746.0
2021-10-13 15:55:00,574.29,574.45,573.56,573.6,42686.0,568.6435,568.8019,567.9207,567.9603,42686.0
2021-10-14 09:30:00,577.64,581.71,575.26,579.21,28696.0,571.9606,575.9905,569.604,573.5151,28696.0
2021-10-14 09:35:00,578.3,581.25,578.3,581.01,3477.0,572.6141,575.5351,572.6141,575.2974,3477.0
2021-10-14 09:40:00,580.95,584.33,580.73,583.09,6430.0,575.238,578.5848,575.0202,577.357,6430.0
2021-10-14 09:45:00,582.7,582.83,581.78,582.07,4697.0,576.9708,577.0995,576.0598,576.347,4697.0
2021-10-14 09:50:00,581.26,584.5,581.08,582.1,5691.0,575.545,578.7531,575.3667,576.3767,5691.0
2021-10-14 09:55:00,581.95,582.58,581.31,581.72,6079.0,576.2282,576.852,575.5945,576.0004,6079.0
2021-10-14 10:00:00,581.95,584.13,581.89,584.09,6271.0,576.2282,578.3867,576.1688,578.3471,6271.0
2021-10-14 10:05:00,584.17,584.56,582.83,582.9,2542.0,578.4263,578.8125,577.0995,577.1688,2542.0
2021-10-14 10:10:00,582.48,583.22,581.67,581.67,7334.0,576.753,577.4857,575.9509,575.9509,7334.0
2021-10-14 10:15:00,581.85,582.11,580.59,580.64,8515.0,576.1292,576.3866,574.8815,574.9311,8515.0
2021-10-14 10:20:00,580.54,581.36,580.26,581.36,4812.0,574.832,575.644,574.5548,575.644,4812.0
2021-10-14 10:25:00,580.82,580.82,578.74,579.4,3129.0,575.1093,575.1093,573.0497,573.7032,3129.0
2021-10-14 10:30:00,579.08,579.4,578.5,578.55,3701.0,573.3864,573.7032,572.8121,572.8616,3701.0
2021-10-14 10:35:00,578.23,578.53,577.75,577.93,4575.0,572.5448,572.8418,572.0695,572.2477,4575.0
2021-10-14 10:40:00,578.15,578.51,577.92,578.29,5810.0,572.4655,572.822,572.2378,572.6042,5810.0
2021-10-14 10:45:00,578.05,578.9,577.89,578.9,4152.0,572.3665,573.2082,572.2081,573.2082,4152.0
2021-10-14 10:50:00,578.9,579.67,578.87,579.1,5493.0,573.2082,573.9706,573.1785,573.4062,5493.0
2021-10-14 10:55:00,578.96,579.09,578.59,579.09,3222.0,573.2676,573.3963,572.9012,573.3963,3222.0
2021-10-14 11:00:00,579.1,580.43,579.1,580.39,1679.0,573.4062,574.7231,573.4062,574.6835,1679.0
2021-10-14 11:05:00,580.64,581.72,580.64,581.0,2000.0,574.9311,576.0004,574.9311,575.2875,2000.0
2021-10-14 11:10:00,580.66,581.29,580.66,581.29,1578.0,574.9509,575.5747,574.9509,575.5747,1578.0
2021-10-14 11:15:00,581.2,581.36,581.0,581.0,1070.0,575.4856,575.644,575.2875,575.2875,1070.0
2021-10-14 11:20:00,581.3,581.44,580.89,580.89,1442.0,575.5846,575.7232,575.1786,575.1786,1442.0
2021-10-14 11:25:00,580.82,580.98,580.55,580.77,1718.0,575.1093,575.2677,574.8419,575.0598,1718.0
2021-10-14 11:30:00,580.56,580.74,579.65,580.17,2445.0,574.8518,575.0301,573.9508,574.4657,2445.0
2021-10-14 11:35:00,579.95,579.95,579.34,579.34,1204.0,574.2478,574.2478,573.6438,573.6438,1204.0
2021-10-14 11:40:00,579.56,579.69,579.53,579.67,1403.0,573.8617,573.9904,573.832,573.9706,1403.0
2021-10-14 11:45:00,579.53,580.1,579.31,579.88,2716.0,573.832,574.3964,573.6141,574.1785,2716.0
2021-10-14 11:50:00,579.74,579.74,579.04,579.44,2113.0,574.0399,574.0399,573.3468,573.7429,2113.0
2021-10-14 11:55:00,579.85,580.34,579.69,580.1,4727.0,574.1488,574.634,573.9904,574.3964,4727.0
2021-10-14 12:00:00,579.91,581.32,579.85,580.96,13663.0,574.2082,575.6044,574.1488,575.2479,13663.0
2021-10-14 12:05:00,580.96,581.5,580.89,581.5,1733.0,575.2479,575.7826,575.1786,575.7826,1733.0
2021-10-14 12:10:00,581.55,582.18,581.55,581.74,2854.0,575.8321,576.4559,575.8321,576.0202,2854.0
2021-10-14 12:15:00,581.86,582.35,581.75,581.95,1018.0,576.1391,576.6242,576.0301,576.2282,1018.0
2021-10-14 12:20:00,581.73,581.91,581.06,581.9,1252.0,576.0103,576.1886,575.3469,576.1787,1252.0
2021-10-14 12:25:00,581.71,581.77,581.23,581.23,1082.0,575.9905,576.0499,575.5153,575.5153,1082.0
2021-10-14 12:30:00,581.36,581.78,581.19,581.55,1983.0,575.644,576.0598,575.4756,575.8321,1983.0
2021-10-14 12:35:00,581.9,582.16,581.51,581.77,2150.0,576.1787,576.4361,575.7925,576.0499,2150.0
2021-10-14 12:40:00,581.59,581.59,581.29,581.29,1923.0,575.8717,575.8717,575.5747,575.5747,1923.0
2021-10-14 12:45:00,581.16,581.16,580.45,580.82,2112.0,575.4459,575.4459,574.7429,575.1093,2112.0
2021-10-14 12:50:00,580.78,580.78,580.29,580.3,1025.0,575.0697,575.0697,574.5845,574.5944,1025.0
2021-10-14 12:55:00,580.17,580.32,579.8,579.87,1427.0,574.4657,574.6142,574.0993,574.1686,1427.0
2021-10-14 13:00:00,579.59,579.69,579.25,579.25,2465.0,573.8914,573.9904,573.5547,573.5547,2465.0
2021-10-14 13:05:00,579.36,579.92,579.34,579.34,1176.0,573.6636,574.2181,573.6438,573.6438,1176.0
2021-10-14 13:10:00,579.07,579.1,578.12,578.26,1872.0,573.3765,573.4062,572.4358,572.5745,1872.0
2021-10-14 13:15:00,578.43,578.44,578.18,578.3,1522.0,572.7428,572.7527,572.4952,572.6141,1522.0
2021-10-14 13:20:00,578.15,578.65,577.88,578.64,2908.0,572.4655,572.9606,572.1982,572.9507,2908.0
2021-10-14 13:25:00,578.77,578.77,578.01,578.01,3988.0,573.0794,573.0794,572.3269,572.3269,3988.0
2021-10-14 13:30:00,578.18,578.49,577.81,577.83,2813.0,572.4952,572.8022,572.1289,572.1487,2813.0
2021-10-14 13:35:00,577.92,578.73,577.92,578.59,4183.0,572.2378,573.0398,572.2378,572.9012,4183.0
2021-10-14 13:40:00,578.73,578.77,578.01,578.14,1438.0,573.0398,573.0794,572.3269,572.4556,1438.0
2021-10-14 13:45:00,578.08,578.26,578.07,578.26,764.0,572.3962,572.5745,572.3863,572.5745,764.0
2021-10-14 13:50:00,578.44,578.58,578.24,578.58,1002.0,572.7527,572.8913,572.5547,572.8913,1002.0
2021-10-14 13:55:00,578.69,579.1,578.39,578.43,2319.0,573.0002,573.4062,572.7032,572.7428,2319.0
2021-10-14 14:00:00,578.33,578.49,578.12,578.43,1503.0,572.6438,572.8022,572.4358,572.7428,1503.0
2021-10-14 14:05:00,578.43,579.43,578.42,579.43,2571.0,572.7428,573.733,572.7329,573.733,2571.0
2021-10-14 14:10:00,579.14,579.83,579.14,579.83,554.0,573.4458,574.129,573.4458,574.129,554.0
2021-10-14 14:15:00,579.81,579.82,579.2,579.35,2569.0,574.1092,574.1191,573.5052,573.6537,2569.0
2021-10-14 14:20:00,579.3,579.66,579.25,579.44,2103.0,573.6042,573.9607,573.5547,573.7429,2103.0
2021-10-14 14:25:00,579.47,579.69,579.2,579.55,1420.0,573.7726,573.9904,573.5052,573.8518,1420.0
2021-10-14 14:30:00,579.57,579.69,579.37,579.48,1341.0,573.8716,573.9904,573.6735,573.7825,1341.0
2021-10-14 14:35:00,579.56,579.66,579.23,579.4,3199.0,573.8617,573.9607,573.5349,573.7032,3199.0
2021-10-14 14:40:00,579.31,579.31,578.93,579.0,1722.0,573.6141,573.6141,573.2379,573.3072,1722.0
2021-10-14 14:45:00,579.1,579.23,578.9,579.23,1993.0,573.4062,573.5349,573.2082,573.5349,1993.0
2021-10-14 14:50:00,579.16,579.4,579.16,579.38,700.0,573.4656,573.7032,573.4656,573.6834,700.0
2021-10-14 14:55:00,579.37,579.4,578.9,578.9,1820.0,573.6735,573.7032,573.2082,573.2082,1820.0
2021-10-14 15:00:00,578.93,578.93,578.58,578.74,2090.0,573.2379,573.2379,572.8913,573.0497,2090.0
2021-10-14 15:05:00,578.99,579.28,578.72,578.73,2304.0,573.2973,573.5844,573.0299,573.0398,2304.0
2021-10-14 15:10:00,578.26,578.6,578.1,578.6,1660.0,572.5745,572.9111,572.416,572.9111,1660.0
2021-10-14 15:15:00,578.48,578.56,578.31,578.5,2104.0,572.7923,572.8715,572.624,572.8121,2104.0
2021-10-14 15:20:00,578.5,578.71,578.18,578.41,2394.0,572.8121,573.02,572.4952,572.723,2394.0
2021-10-14 15:25:00,578.32,578.36,577.92,577.95,3171.0,572.6339,572.6735,572.2378,572.2675,3171.0
2021-10-14 15:30:00,577.9,578.02,577.53,577.53,1781.0,572.218,572.3368,571.8516,571.8516,1781.0
2021-10-14 15:35:00,577.41,577.88,576.89,577.63,3971.0,571.7328,572.1982,571.2179,571.9507,3971.0
2021-10-14 15:40:00,577.63,577.79,577.04,577.2,6740.0,571.9507,572.1091,571.3665,571.5249,6740.0
2021-10-14 15:45:00,577.19,577.29,576.91,576.98,5372.0,571.515,571.614,571.2377,571.307,5372.0
2021-10-14 15:50:00,576.88,578.51,576.87,576.94,20760.0,571.208,572.822,571.1981,571.2674,20760.0
2021-10-14 15:55:00,576.96,577.65,576.03,577.3,55419.0,571.2872,571.9705,570.3664,571.6239,55419.0
2021-10-15 09:30:00,580.16,581.68,577.96,579.75,75321.0,574.4558,575.9608,572.2774,574.0498,75321.0
2021-10-15 09:35:00,578.74,581.1,578.43,580.68,6635.0,573.0497,575.3865,572.7428,574.9707,6635.0
2021-10-15 09:40:00,581.02,582.0,580.07,580.51,3283.0,575.3073,576.2777,574.3667,574.8023,3283.0
2021-10-15 09:45:00,580.48,580.55,579.38,580.08,2300.0,574.7726,574.8419,573.6834,574.3766,2300.0
2021-10-15 09:50:00,580.64,581.52,580.64,581.15,1676.0,574.9311,575.8024,574.9311,575.436,1676.0
2021-10-15 09:55:00,580.64,581.85,580.64,581.69,2266.0,574.9311,576.1292,574.9311,575.9707,2266.0
2021-10-15 10:00:00,581.3,581.52,580.82,581.37,2071.0,575.5846,575.8024,575.1093,575.6539,2071.0
2021-10-15 10:05:00,581.63,582.15,581.0,581.81,4175.0,575.9113,576.4262,575.2875,576.0896,4175.0
2021-10-15 10:10:00,581.31,581.43,580.56,580.56,2253.0,575.5945,575.7133,574.8518,574.8518,2253.0
2021-10-15 10:15:00,580.42,581.66,580.42,581.58,2524.0,574.7132,575.941,574.7132,575.8618,2524.0
2021-10-15 10:20:00,581.42,582.94,581.41,582.5,3214.0,575.7034,577.2084,575.6935,576.7728,3214.0
2021-10-15 10:25:00,582.32,582.32,581.2,581.57,1900.0,576.5945,576.5945,575.4856,575.8519,1900.0
2021-10-15 10:30:00,580.74,581.01,580.3,580.44,3026.0,575.0301,575.2974,574.5944,574.733,3026.0
2021-10-15 10:35:00,580.22,582.02,580.22,582.01,3849.0,574.5152,576.2975,574.5152,576.2876,3849.0
2021-10-15 10:40:00,582.13,582.14,581.28,581.28,1869.0,576.4064,576.4163,575.5648,575.5648,1869.0
2021-10-15 10:45:00,581.5,581.63,581.09,581.45,2718.0,575.7826,575.9113,575.3766,575.7331,2718.0
2021-10-15 10:50:00,581.75,582.48,581.75,582.22,2547.0,576.0301,576.753,576.0301,576.4955,2547.0
2021-10-15 10:55:00,581.65,582.33,581.65,582.21,1139.0,575.9311,576.6044,575.9311,576.4856,1139.0
2021-10-15 11:00:00,582.4,582.8,582.4,582.64,947.0,576.6738,577.0698,576.6738,576.9114,947.0
2021-10-15 11:05:00,582.76,582.76,582.31,582.44,1310.0,577.0302,577.0302,576.5846,576.7134,1310.0
2021-10-15 11:10:00,582.26,582.65,581.97,582.17,1470.0,576.5351,576.9213,576.248,576.446,1470.0
2021-10-15 11:15:00,582.21,582.73,582.21,582.55,1260.0,576.4856,577.0005,576.4856,576.8223,1260.0
2021-10-15 11:20:00,582.31,582.55,581.86,582.49,2001.0,576.5846,576.8223,576.1391,576.7629,2001.0
2021-10-15 11:25:00,582.52,582.52,581.78,582.04,2212.0,576.7926,576.7926,576.0598,576.3173,2212.0
2021-10-15 11:30:00,582.46,582.52,582.46,582.5,303.0,576.7332,576.7926,576.7332,576.7728,303.0
2021-10-15 11:35:00,582.59,582.79,582.19,582.38,2021.0,576.8619,577.0599,576.4658,576.6539,2021.0
2021-10-15 11:40:00,581.99,581.99,581.58,581.58,615.0,576.2678,576.2678,575.8618,575.8618,615.0
2021-10-15 11:45:00,581.44,581.66,581.26,581.41,1187.0,575.7232,575.941,575.545,575.6935,1187.0
2021-10-15 11:50:00,581.54,581.54,581.22,581.34,609.0,575.8222,575.8222,575.5054,575.6242,609.0
2021-10-15 11:55:00,581.51,581.66,580.96,580.96,2384.0,575.7925,575.941,575.2479,575.2479,2384.0
2021-10-15 12:00:00,580.94,581.78,580.92,581.5,1864.0,575.2281,576.0598,575.2083,575.7826,1864.0
2021-10-15 12:05:00,581.48,581.57,581.3,581.47,2706.0,575.7628,575.8519,575.5846,575.7529,2706.0
2021-10-15 12:10:00,581.3,581.88,581.3,581.48,1684.0,575.5846,576.1589,575.5846,575.7628,1684.0
2021-10-15 12:15:00,581.69,581.69,581.13,581.43,3697.0,575.9707,575.9707,575.4162,575.7133,3697.0
2021-10-15 12:20:00,581.25,581.93,581.15,581.77,5127.0,575.5351,576.2084,575.436,576.0499,5127.0
2021-10-15 12:25:00,581.58,581.87,581.52,581.59,3120.0,575.8618,576.149,575.8024,575.8717,3120.0
2021-10-15 12:30:00,581.92,581.92,581.29,581.65,1547.0,576.1985,576.1985,575.5747,575.9311,1547.0
2021-10-15 12:35:00,581.65,582.0,581.63,582.0,1300.0,575.9311,576.2777,575.9113,576.2777,1300.0
2021-10-15 12:40:00,581.95,581.95,581.48,581.48,1283.0,576.2282,576.2282,575.7628,575.7628,1283.0
2021-10-15 12:45:00,581.51,581.67,581.06,581.06,1151.0,575.7925,575.9509,575.3469,575.3469,1151.0
2021-10-15 12:50:00,581.36,581.47,581.23,581.23,800.0,575.644,575.7529,575.5153,575.5153,800.0
2021-10-15 12:55:00,581.22,581.3,580.7,580.95,1886.0,575.5054,575.5846,574.9905,575.238,1886.0
2021-10-15 13:00:00,580.64,580.77,580.16,580.26,1985.0,574.9311,575.0598,574.4558,574.5548,1985.0
2021-10-15 13:05:00,580.33,580.63,580.07,580.08,1815.0,574.6241,574.9212,574.3667,574.3766,1815.0
2021-10-15 13:10:00,579.99,580.2,579.91,580.2,853.0,574.2874,574.4954,574.2082,574.4954,853.0
2021-10-15 13:15:00,580.0,580.32,579.77,579.77,1787.0,574.2973,574.6142,574.0696,574.0696,1787.0
2021-10-15 13:20:00,579.99,579.99,579.71,579.73,500.0,574.2874,574.2874,574.0102,574.03,500.0
2021-10-15 13:25:00,579.57,579.63,579.26,579.6,2037.0,573.8716,573.931,573.5646,573.9013,2037.0
2021-10-15 13:30:00,579.53,579.88,579.53,579.84,995.0,573.832,574.1785,573.832,574.1389,995.0
2021-10-15 13:35:00,579.88,579.93,579.66,579.85,1139.0,574.1785,574.228,573.9607,574.1488,1139.0
2021-10-15 13:40:00,579.99,580.08,579.68,579.78,932.0,574.2874,574.3766,573.9805,574.0795,932.0
2021-10-15 13:45:00,579.69,579.85,579.41,579.43,1845.0,573.9904,574.1488,573.7131,573.733,1845.0
2021-10-15 13:50:00,579.52,579.67,579.43,579.6,1196.0,573.8221,573.9706,573.733,573.9013,1196.0
2021-10-15 13:55:00,579.52,579.68,579.25,579.58,2000.0,573.8221,573.9805,573.5547,573.8815,2000.0
2021-10-15 14:00:00,579.47,580.67,579.47,580.67,1200.0,573.7726,574.9608,573.7726,574.9608,1200.0
2021-10-15 14:05:00,580.55,581.0,580.22,580.68,4329.0,574.8419,575.2875,574.5152,574.9707,4329.0
2021-10-15 14:10:00,580.68,580.89,580.33,580.33,2242.0,574.9707,575.1786,574.6241,574.6241,2242.0
2021-10-15 14:15:00,580.28,580.41,580.21,580.37,2809.0,574.5746,574.7033,574.5053,574.6637,2809.0
2021-10-15 14:20:00,580.43,580.5,579.93,580.25,4451.0,574.7231,574.7924,574.228,574.5449,4451.0
2021-10-15 14:25:00,580.56,580.56,580.31,580.31,912.0,574.8518,574.8518,574.6043,574.6043,912.0
2021-10-15 14:30:00,580.37,580.37,580.16,580.24,1000.0,574.6637,574.6637,574.4558,574.535,1000.0
2021-10-15 14:35:00,580.34,580.74,580.21,580.74,2425.0,574.634,575.0301,574.5053,575.0301,2425.0
2021-10-15 14:40:00,580.81,581.05,580.81,580.87,2260.0,575.0994,575.337,575.0994,575.1588,2260.0
2021-10-15 14:45:00,580.76,581.02,580.76,580.96,1379.0,575.0499,575.3073,575.0499,575.2479,1379.0
2021-10-15 14:50:00,581.13,581.44,580.99,581.09,1511.0,575.4162,575.7232,575.2776,575.3766,1511.0
2021-10-15 14:55:00,581.1,581.9,581.09,581.9,1301.0,575.3865,576.1787,575.3766,576.1787,1301.0
2021-10-15 15:00:00,581.88,581.92,581.59,581.71,2976.0,576.1589,576.1985,575.8717,575.9905,2976.0
2021-10-15 15:05:00,581.63,581.64,581.33,581.55,3086.0,575.9113,575.9212,575.6143,575.8321,3086.0
2021-10-15 15:10:00,581.76,582.38,581.68,582.38,1956.0,576.04,576.6539,575.9608,576.6539,1956.0
2021-10-15 15:15:00,582.3,582.62,582.3,582.42,2231.0,576.5747,576.8916,576.5747,576.6936,2231.0
2021-10-15 15:20:00,582.68,582.68,582.08,582.08,3485.0,576.951,576.951,576.3569,576.3569,3485.0
2021-10-15 15:25:00,582.23,582.64,582.08,582.38,3619.0,576.5054,576.9114,576.3569,576.6539,3619.0
2021-10-15 15:30:00,582.41,582.67,582.23,582.58,3297.0,576.6837,576.9411,576.5054,576.852,3297.0
2021-10-15 15:35:00,582.61,583.26,582.45,583.26,12643.0,576.8817,577.5253,576.7233,577.5253,12643.0
2021-10-15 15:40:00,583.21,583.81,583.1,583.32,6447.0,577.4758,578.0699,577.3669,577.5847,6447.0
2021-10-15 15:45:00,583.18,583.22,582.7,582.85,9423.0,577.4461,577.4857,576.9708,577.1193,9423.0
2021-10-15 15:50:00,582.7,583.01,582.22,582.59,12763.0,576.9708,577.2778,576.4955,576.8619,12763.0
2021-10-15 15:55:00,582.73,583.58,582.35,582.59,54430.0,577.0005,577.8421,576.6242,576.8619,54430.0
2021-10-18 09:30:00,583.56,584.0,580.99,582.21,18953.0,577.8223,578.258,575.2776,576.4856,18953.0
2021-10-18 09:35:00,581.85,585.44,581.51,585.16,6592.0,576.1292,579.6839,575.7925,579.4066,6592.0
2021-10-18 09:40:00,585.83,585.83,584.15,584.15,3541.0,580.07,580.07,578.4065,578.4065,3541.0
2021-10-18 09:45:00,584.69,585.84,583.56,584.11,4273.0,578.9412,580.0799,577.8223,578.3669,4273.0
2021-10-18 09:50:00,584.49,585.39,584.28,585.38,1870.0,578.7432,579.6344,578.5353,579.6245,1870.0
2021-10-18 09:55:00,585.7,585.7,584.5,584.71,2789.0,579.9413,579.9413,578.7531,578.961,2789.0
2021-10-18 10:00:00,585.01,586.17,584.28,585.96,5062.0,579.2581,580.4067,578.5353,580.1987,5062.0
2021-10-18 10:05:00,585.9,588.93,585.9,587.07,6656.0,580.1393,583.1395,580.1393,581.2978,6656.0
2021-10-18 10:10:00,587.06,587.94,586.31,587.38,6720.0,581.2879,582.1593,580.5453,581.6048,6720.0
2021-10-18 10:15:00,587.28,588.22,587.04,588.12,2716.0,581.5058,582.4365,581.2681,582.3375,2716.0
2021-10-18 10:20:00,587.7,588.07,587.03,587.1,5102.0,581.9216,582.288,581.2582,581.3275,5102.0
2021-10-18 10:25:00,587.19,588.54,586.98,587.36,6394.0,581.4167,582.7534,581.2087,581.585,6394.0
2021-10-18 10:30:00,587.58,588.18,586.96,587.35,5119.0,581.8028,582.3969,581.1889,581.5751,5119.0
2021-10-18 10:35:00,587.11,587.32,586.83,587.29,4771.0,581.3374,581.5454,581.0602,581.5157,4771.0
2021-10-18 10:40:00,587.21,587.93,587.21,587.51,1538.0,581.4365,582.1494,581.4365,581.7335,1538.0
2021-10-18 10:45:00,587.01,587.8,586.85,587.8,1834.0,581.2384,582.0207,581.08,582.0207,1834.0
2021-10-18 10:50:00,588.07,588.22,587.99,588.22,912.0,582.288,582.4365,582.2088,582.4365,912.0
2021-10-18 10:55:00,588.51,589.76,588.48,589.44,7045.0,582.7237,583.9614,582.694,583.6445,7045.0
2021-10-18 11:00:00,589.73,589.84,589.12,589.33,5587.0,583.9317,584.0406,583.3277,583.5356,5587.0
2021-10-18 11:05:00,589.13,590.48,589.07,589.51,10997.0,583.3376,584.6743,583.2782,583.7138,10997.0
2021-10-18 11:10:00,589.92,589.93,589.21,589.72,3381.0,584.1198,584.1297,583.4168,583.9218,3381.0
2021-10-18 11:15:00,589.72,590.14,589.38,589.93,3250.0,583.9218,584.3377,583.5851,584.1297,3250.0
2021-10-18 11:20:00,589.98,590.04,589.57,590.04,3359.0,584.1792,584.2386,583.7733,584.2386,3359.0
2021-10-18 11:25:00,590.13,590.44,589.85,590.0,3484.0,584.3277,584.6347,584.0505,584.199,3484.0
2021-10-18 11:30:00,589.9,590.14,589.69,589.87,3438.0,584.1,584.3377,583.8921,584.0703,3438.0
2021-10-18 11:35:00,589.7,590.0,589.19,589.19,3497.0,583.902,584.199,583.397,583.397,3497.0
2021-10-18 11:40:00,589.14,590.0,588.44,589.64,3735.0,583.3475,584.199,582.6544,583.8426,3735.0
2021-10-18 11:45:00,589.84,590.23,589.63,590.14,2901.0,584.0406,584.4268,583.8327,584.3377,2901.0
2021-10-18 11:50:00,590.14,590.67,589.81,590.3,4287.0,584.3377,584.8624,584.0109,584.4961,4287.0
2021-10-18 11:55:00,590.42,590.6,589.95,590.0,2500.0,584.6149,584.7931,584.1495,584.199,2500.0
2021-10-18 12:00:00,589.88,590.33,589.36,590.06,3062.0,584.0802,584.5258,583.5653,584.2584,3062.0
2021-10-18 12:05:00,590.0,590.48,589.84,590.48,2320.0,584.199,584.6743,584.0406,584.6743,2320.0
2021-10-18 12:10:00,590.5,590.89,589.69,590.89,5887.0,584.6941,585.0803,583.8921,585.0803,5887.0
2021-10-18 12:15:00,590.4,590.4,589.51,589.51,1902.0,584.5951,584.5951,583.7138,583.7138,1902.0
2021-10-18 12:20:00,589.47,589.87,589.03,589.87,4425.0,583.6742,584.0703,583.2386,584.0703,4425.0
2021-10-18 12:25:00,589.89,590.1,589.57,590.07,2995.0,584.0901,584.298,583.7733,584.2683,2995.0
2021-10-18 12:30:00,589.99,590.05,589.65,590.0,4103.0,584.1891,584.2485,583.8525,584.199,4103.0
2021-10-18 12:35:00,589.97,590.18,589.76,589.85,1910.0,584.1693,584.3773,583.9614,584.0505,1910.0
2021-10-18 12:40:00,589.94,590.23,589.76,590.06,3382.0,584.1396,584.4268,583.9614,584.2584,3382.0
2021-10-18 12:45:00,590.07,590.37,589.52,589.83,3700.0,584.2683,584.5654,583.7237,584.0307,3700.0
2021-10-18 12:50:00,589.71,590.22,589.71,590.14,4145.0,583.9119,584.4169,583.9119,584.3377,4145.0
2021-10-18 12:55:00,589.93,590.2,589.75,589.9,2828.0,584.1297,584.3971,583.9515,584.1,2828.0
2021-10-18 13:00:00,590.09,590.1,589.66,589.83,4025.0,584.2881,584.298,583.8624,584.0307,4025.0
2021-10-18 13:05:00,589.66,590.05,589.66,589.97,4137.0,583.8624,584.2485,583.8624,584.1693,4137.0
2021-10-18 13:10:00,590.01,590.01,589.79,589.87,600.0,584.2089,584.2089,583.9911,584.0703,600.0
2021-10-18 13:15:00,589.75,590.23,589.74,590.23,2550.0,583.9515,584.4268,583.9416,584.4268,2550.0
2021-10-18 13:20:00,590.35,590.35,589.89,590.2,6355.0,584.5456,584.5456,584.0901,584.3971,6355.0
2021-10-18 13:25:00,590.19,590.19,589.59,589.7,4139.0,584.3872,584.3872,583.7931,583.902,4139.0
2021-10-18 13:30:00,589.54,590.26,589.37,590.25,4327.0,583.7435,584.4565,583.5752,584.4466,4327.0
2021-10-18 13:35:00,590.29,590.29,589.61,589.61,2410.0,584.4862,584.4862,583.8129,583.8129,2410.0
2021-10-18 13:40:00,589.57,589.68,589.31,589.42,3595.0,583.7733,583.8822,583.5158,583.6247,3595.0
2021-10-18 13:45:00,589.71,589.98,589.34,589.43,4537.0,583.9119,584.1792,583.5455,583.6346,4537.0
2021-10-18 13:50:00,589.44,589.44,589.02,589.21,4529.0,583.6445,583.6445,583.2287,583.4168,4529.0
2021-10-18 13:55:00,589.06,589.06,587.33,587.45,4316.0,583.2683,583.2683,581.5553,581.6741,4316.0
2021-10-18 14:00:00,587.29,587.67,587.04,587.48,1998.0,581.5157,581.8919,581.2681,581.7038,1998.0
2021-10-18 14:05:00,587.55,587.62,586.74,587.11,3385.0,581.7731,581.8424,580.9711,581.3374,3385.0
2021-10-18 14:10:00,587.17,587.4,586.57,586.83,1612.0,581.3969,581.6246,580.8028,581.0602,1612.0
2021-10-18 14:15:00,586.62,587.23,586.46,586.87,2800.0,580.8523,581.4563,580.6938,581.0998,2800.0
2021-10-18 14:20:00,586.5,586.61,586.13,586.58,1991.0,580.7334,580.8424,580.3671,580.8127,1991.0
2021-10-18 14:25:00,586.46,586.53,586.25,586.32,2134.0,580.6938,580.7631,580.4859,580.5552,2134.0
2021-10-18 14:30:00,586.34,587.4,586.17,587.4,1849.0,580.575,581.6246,580.4067,581.6246,1849.0
2021-10-18 14:35:00,587.79,587.96,587.77,587.9,884.0,582.0108,582.1791,581.991,582.1197,884.0
2021-10-18 14:40:00,587.58,588.21,587.54,588.21,1210.0,581.8028,582.4266,581.7632,582.4266,1210.0
2021-10-18 14:45:00,588.16,588.3,588.0,588.26,1917.0,582.3771,582.5157,582.2187,582.4761,1917.0
2021-10-18 14:50:00,588.41,588.88,588.28,588.87,1049.0,582.6247,583.09,582.4959,583.0801,1049.0
2021-10-18 14:55:00,588.65,588.74,588.46,588.61,2678.0,582.8623,582.9514,582.6742,582.8227,2678.0
2021-10-18 15:00:00,588.62,589.03,588.48,589.03,3557.0,582.8326,583.2386,582.694,583.2386,3557.0
2021-10-18 15:05:00,588.99,589.08,588.87,588.99,1044.0,583.199,583.2881,583.0801,583.199,1044.0
2021-10-18 15:10:00,589.1,589.24,588.93,588.96,2222.0,583.3079,583.4465,583.1395,583.1693,2222.0
2021-10-18 15:15:00,589.03,589.59,589.01,589.59,1816.0,583.2386,583.7931,583.2188,583.7931,1816.0
2021-10-18 15:20:00,589.74,589.74,589.35,589.37,3742.0,583.9416,583.9416,583.5554,583.5752,3742.0
2021-10-18 15:25:00,589.33,589.36,589.17,589.22,1630.0,583.5356,583.5653,583.3772,583.4267,1630.0
2021-10-18 15:30:00,589.22,589.6,589.21,589.47,3425.0,583.4267,583.803,583.4168,583.6742,3425.0
2021-10-18 15:35:00,589.35,589.55,588.62,588.71,6719.0,583.5554,583.7535,582.8326,582.9217,6719.0
2021-10-18 15:40:00,588.61,588.97,588.44,588.73,7559.0,582.8227,583.1792,582.6544,582.9415,7559.0
2021-10-18 15:45:00,588.71,589.2,588.65,589.04,8385.0,582.9217,583.4069,582.8623,583.2485,8385.0
2021-10-18 15:50:00,588.93,588.93,587.89,588.29,15200.0,583.1395,583.1395,582.1098,582.5058,15200.0
2021-10-18 15:55:00,588.24,588.55,587.86,587.9,64623.0,582.4563,582.7633,582.0801,582.1197,64623.0
2021-10-19 09:30:00,591.0,593.97,589.62,591.65,29864.0,585.1892,588.13,583.8228,585.8328,29864.0
2021-10-19 09:35:00,591.15,593.4,590.76,593.4,7205.0,585.3377,587.5656,584.9516,587.5656,7205.0
2021-10-19 09:40:00,592.8,593.46,590.21,591.1,3644.0,586.9715,587.625,584.407,585.2882,3644.0
2021-10-19 09:45:00,590.49,591.67,590.0,590.0,6525.0,584.6842,585.8526,584.199,584.199,6525.0
2021-10-19 09:50:00,590.82,594.23,590.82,594.17,4454.0,585.011,588.3874,585.011,588.328,4454.0
2021-10-19 09:55:00,593.99,595.99,593.31,595.39,11974.0,588.1498,590.1301,587.4765,589.536,11974.0
2021-10-19 10:00:00,595.25,596.46,595.2,596.46,5027.0,589.3974,590.5955,589.3479,590.5955,5027.0
2021-10-19 10:05:00,597.01,597.01,595.41,595.87,4617.0,591.1401,591.1401,589.5558,590.0113,4617.0
2021-10-19 10:10:00,596.36,596.39,594.62,595.43,2127.0,590.4965,590.5262,588.7736,589.5756,2127.0
2021-10-19 10:15:00,595.2,595.43,593.93,594.31,12574.0,589.3479,589.5756,588.0904,588.4667,12574.0
2021-10-19 10:20:00,594.54,594.68,594.04,594.36,1694.0,588.6944,588.833,588.1993,588.5162,1694.0
2021-10-19 10:25:00,594.39,594.76,594.06,594.68,4956.0,588.5459,588.9122,588.2191,588.833,4956.0
2021-10-19 10:30:00,594.41,594.57,593.75,594.27,3290.0,588.5657,588.7241,587.9122,588.427,3290.0
2021-10-19 10:35:00,594.55,594.81,593.75,593.81,2362.0,588.7043,588.9617,587.9122,587.9716,2362.0
2021-10-19 10:40:00,593.75,594.42,593.44,594.17,4072.0,587.9122,588.5756,587.6052,588.328,4072.0
2021-10-19 10:45:00,594.33,595.69,594.33,595.29,5116.0,588.4865,589.8331,588.4865,589.437,5116.0
2021-10-19 10:50:00,595.65,596.62,595.65,596.11,9792.0,589.7935,590.7539,589.7935,590.249,9792.0
2021-10-19 10:55:00,596.32,596.32,594.84,594.84,2913.0,590.4569,590.4569,588.9914,588.9914,2913.0
2021-10-19 11:00:00,594.99,595.35,594.22,594.58,14003.0,589.14,589.4964,588.3775,588.734,14003.0
2021-10-19 11:05:00,594.67,595.32,594.54,595.22,7260.0,588.8231,589.4667,588.6944,589.3677,7260.0
2021-10-19 11:10:00,595.11,595.71,594.8,595.58,2853.0,589.2588,589.8529,588.9518,589.7242,2853.0
2021-10-19 11:15:00,595.59,595.63,594.24,595.17,7648.0,589.7341,589.7737,588.3973,589.3182,7648.0
2021-10-19 11:20:00,595.54,595.6,594.63,594.63,2811.0,589.6846,589.744,588.7835,588.7835,2811.0
2021-10-19 11:25:00,594.32,594.91,594.18,594.7,1642.0,588.4766,589.0608,588.3379,588.8528,1642.0
2021-10-19 11:30:00,594.76,595.12,594.75,594.75,1383.0,588.9122,589.2687,588.9023,588.9023,1383.0
2021-10-19 11:35:00,594.51,595.06,594.51,595.06,2376.0,588.6647,589.2093,588.6647,589.2093,2376.0
2021-10-19 11:40:00,594.95,595.64,594.95,595.64,300.0,589.1004,589.7836,589.1004,589.7836,300.0
2021-10-19 11:45:00,595.68,595.75,595.05,595.09,2856.0,589.8232,589.8925,589.1994,589.239,2856.0
2021-10-19 11:50:00,594.69,594.77,594.4,594.62,3772.0,588.8429,588.9221,588.5558,588.7736,3772.0
2021-10-19 11:55:00,594.87,594.87,594.26,594.46,1765.0,589.0211,589.0211,588.4171,588.6152,1765.0
2021-10-19 12:00:00,594.36,594.36,593.31,594.0,5253.0,588.5162,588.5162,587.4765,588.1597,5253.0
2021-10-19 12:05:00,594.06,594.47,594.0,594.47,1202.0,588.2191,588.6251,588.1597,588.6251,1202.0
2021-10-19 12:10:00,594.49,594.49,594.18,594.21,808.0,588.6449,588.6449,588.3379,588.3676,808.0
2021-10-19 12:15:00,594.16,594.77,594.16,594.6,1628.0,588.3181,588.9221,588.3181,588.7538,1628.0
2021-10-19 12:20:00,594.74,594.95,594.7,594.72,1692.0,588.8924,589.1004,588.8528,588.8726,1692.0
2021-10-19 12:25:00,594.8,594.83,594.22,594.3,1637.0,588.9518,588.9815,588.3775,588.4567,1637.0
2021-10-19 12:30:00,594.0,594.0,593.42,593.42,600.0,588.1597,588.1597,587.5854,587.5854,600.0
2021-10-19 12:35:00,593.34,594.38,593.34,594.1,6742.0,587.5062,588.536,587.5062,588.2587,6742.0
2021-10-19 12:40:00,594.16,594.17,593.24,593.24,7299.0,588.3181,588.328,587.4072,587.4072,7299.0
2021-10-19 12:45:00,593.36,593.8,593.36,593.66,926.0,587.526,587.9617,587.526,587.823,926.0
2021-10-19 12:50:00,593.24,593.32,593.05,593.32,1119.0,587.4072,587.4864,587.219,587.4864,1119.0
2021-10-19 12:55:00,593.55,593.93,593.21,593.33,1912.0,587.7141,588.0904,587.3775,587.4963,1912.0
2021-10-19 13:00:00,593.33,593.44,593.15,593.25,808.0,587.4963,587.6052,587.3181,587.4171,808.0
2021-10-19 13:05:00,593.21,593.26,592.98,593.26,1104.0,587.3775,587.427,587.1497,587.427,1104.0
2021-10-19 13:10:00,593.24,593.27,592.39,593.01,7167.0,587.4072,587.4369,586.5655,587.1794,7167.0
2021-10-19 13:15:00,593.06,593.26,593.0,593.01,1130.0,587.2289,587.427,587.1695,587.1794,1130.0
2021-10-19 13:20:00,593.17,594.06,593.17,594.04,2700.0,587.3379,588.2191,587.3379,588.1993,2700.0
2021-10-19 13:25:00,593.82,594.01,593.35,593.82,3567.0,587.9815,588.1696,587.5161,587.9815,3567.0
2021-10-19 13:30:00,593.25,594.16,593.25,594.15,2164.0,587.4171,588.3181,587.4171,588.3082,2164.0
2021-10-19 13:35:00,594.36,594.55,593.97,594.55,1563.0,588.5162,588.7043,588.13,588.7043,1563.0
2021-10-19 13:40:00,594.34,594.34,593.96,594.31,2326.0,588.4964,588.4964,588.1201,588.4667,2326.0
2021-10-19 13:45:00,594.16,594.25,594.02,594.22,1285.0,588.3181,588.4072,588.1795,588.3775,1285.0
2021-10-19 13:50:00,594.1,594.32,594.07,594.32,1334.0,588.2587,588.4766,588.229,588.4766,1334.0
2021-10-19 13:55:00,594.22,594.42,594.17,594.37,774.0,588.3775,588.5756,588.328,588.5261,774.0
2021-10-19 14:00:00,594.61,594.83,594.33,594.63,1963.0,588.7637,588.9815,588.4865,588.7835,1963.0
2021-10-19 14:05:00,594.76,595.0,594.54,594.96,2140.0,588.9122,589.1499,588.6944,589.1103,2140.0
2021-10-19 14:10:00,594.72,594.72,593.65,593.65,1850.0,588.8726,588.8726,587.8131,587.8131,1850.0
2021-10-19 14:15:00,593.82,594.57,593.61,593.61,1253.0,587.9815,588.7241,587.7735,587.7735,1253.0
2021-10-19 14:20:00,593.81,593.98,593.74,593.97,1100.0,587.9716,588.1399,587.9023,588.13,1100.0
2021-10-19 14:25:00,594.02,594.08,593.58,593.58,1759.0,588.1795,588.2389,587.7438,587.7438,1759.0
2021-10-19 14:30:00,593.6,593.83,591.6,591.94,12979.0,587.7636,587.9914,585.7833,586.12,12979.0
2021-10-19 14:35:00,592.0,592.8,591.67,592.63,4585.0,586.1794,586.9715,585.8526,586.8032,4585.0
2021-10-19 14:40:00,592.61,592.8,591.96,592.8,2904.0,586.7834,586.9715,586.1398,586.9715,2904.0
2021-10-19 14:45:00,592.8,593.32,592.65,592.79,1551.0,586.9715,587.4864,586.823,586.9616,1551.0
2021-10-19 14:50:00,592.69,592.89,592.21,592.62,2811.0,586.8626,587.0606,586.3873,586.7933,2811.0
2021-10-19 14:55:00,592.62,592.74,592.21,592.21,1505.0,586.7933,586.9121,586.3873,586.3873,1505.0
2021-10-19 15:00:00,591.73,592.08,591.73,592.01,1245.0,585.912,586.2586,585.912,586.1893,1245.0
2021-10-19 15:05:00,592.26,592.85,592.26,592.58,3558.0,586.4368,587.021,586.4368,586.7537,3558.0
2021-10-19 15:10:00,592.75,592.81,592.6,592.6,610.0,586.922,586.9814,586.7735,586.7735,610.0
2021-10-19 15:15:00,592.59,592.59,592.18,592.19,2523.0,586.7636,586.7636,586.3576,586.3675,2523.0
2021-10-19 15:20:00,592.25,592.25,592.02,592.08,1857.0,586.4269,586.4269,586.1992,586.2586,1857.0
2021-10-19 15:25:00,591.96,592.64,591.84,592.64,2273.0,586.1398,586.8131,586.0209,586.8131,2273.0
2021-10-19 15:30:00,592.59,592.76,591.66,591.66,3796.0,586.7636,586.9319,585.8427,585.8427,3796.0
2021-10-19 15:35:00,591.27,591.84,591.11,591.43,3800.0,585.4565,586.0209,585.2981,585.615,3800.0
2021-10-19 15:40:00,591.41,591.8,591.19,591.79,3561.0,585.5952,585.9813,585.3773,585.9714,3561.0
2021-10-19 15:45:00,591.55,592.09,591.48,591.86,3158.0,585.7338,586.2685,585.6645,586.0407,3158.0
2021-10-19 15:50:00,591.83,592.09,591.46,591.73,9214.0,586.011,586.2685,585.6447,585.912,9214.0
2021-10-19 15:55:00,591.64,592.29,591.4,592.29,32482.0,585.8229,586.4665,585.5853,586.4665,32482.0
2021-10-20 09:30:00,609.78,609.87,602.01,604.2,86127.0,603.7845,603.8737,596.0909,598.2594,86127.0
2021-10-20 09:35:00,603.8,606.65,602.51,603.44,13974.0,597.8633,600.6853,596.586,597.5069,13974.0
2021-10-20 09:40:00,603.56,604.29,601.05,603.7,18241.0,597.6257,598.3485,595.1404,597.7643,18241.0
2021-10-20 09:45:00,604.71,606.55,604.07,604.61,17739.0,598.7644,600.5863,598.1307,598.6654,17739.0
2021-10-20 09:50:00,604.35,605.34,602.88,604.88,4856.0,598.4079,599.3882,596.9524,598.9327,4856.0
2021-10-20 09:55:00,603.99,604.89,602.8,602.94,6083.0,598.0515,598.9426,596.8732,597.0118,6083.0
2021-10-20 10:00:00,602.5,603.96,602.5,603.23,4708.0,596.5761,598.0218,596.5761,597.2989,4708.0
2021-10-20 10:05:00,602.78,604.56,602.69,604.49,12554.0,596.8534,598.6159,596.7643,598.5466,12554.0
2021-10-20 10:10:00,604.26,604.26,602.0,602.89,9648.0,598.3188,598.3188,596.081,596.9623,9648.0
2021-10-20 10:15:00,603.62,603.62,601.52,601.86,7864.0,597.6851,597.6851,595.6058,595.9424,7864.0
2021-10-20 10:20:00,602.0,603.0,601.57,602.86,8906.0,596.081,597.0712,595.6553,596.9326,8906.0
2021-10-20 10:25:00,602.98,603.56,602.25,602.27,13603.0,597.0514,597.6257,596.3286,596.3484,13603.0
2021-10-20 10:30:00,602.1,602.82,602.0,602.82,4223.0,596.1801,596.893,596.081,596.893,4223.0
2021-10-20 10:35:00,602.68,602.82,601.57,602.27,5863.0,596.7544,596.893,595.6553,596.3484,5863.0
2021-10-20 10:40:00,601.85,603.54,601.36,602.94,5975.0,595.9325,597.6059,595.4473,597.0118,5975.0
2021-10-20 10:45:00,602.86,603.52,602.5,603.45,6334.0,596.9326,597.5861,596.5761,597.5168,6334.0
2021-10-20 10:50:00,603.68,603.68,601.58,601.58,4062.0,597.7445,597.7445,595.6652,595.6652,4062.0
2021-10-20 10:55:00,601.94,603.08,601.94,602.5,8954.0,596.0216,597.1504,596.0216,596.5761,8954.0
2021-10-20 11:00:00,602.69,603.16,602.25,603.1,5847.0,596.7643,597.2296,596.3286,597.1702,5847.0
2021-10-20 11:05:00,603.34,604.38,603.23,604.34,3357.0,597.4079,598.4376,597.2989,598.398,3357.0
2021-10-20 11:10:00,604.35,604.5,603.26,603.63,7136.0,598.4079,598.5565,597.3287,597.695,7136.0
2021-10-20 11:15:00,603.44,604.01,603.39,604.01,3480.0,597.5069,598.0713,597.4574,598.0713,3480.0
2021-10-20 11:20:00,604.07,604.62,603.73,603.94,2849.0,598.1307,598.6753,597.794,598.002,2849.0
2021-10-20 11:25:00,603.86,603.86,602.28,602.28,1805.0,597.9228,597.9228,596.3583,596.3583,1805.0
2021-10-20 11:30:00,602.3,602.31,600.26,600.26,5831.0,596.3781,596.388,594.3581,594.3581,5831.0
2021-10-20 11:35:00,600.15,600.91,600.0,600.91,2672.0,594.2492,595.0018,594.1007,595.0018,2672.0
2021-10-20 11:40:00,601.26,601.96,601.26,601.69,2150.0,595.3483,596.0414,595.3483,595.7741,2150.0
2021-10-20 11:45:00,601.74,601.76,601.19,601.28,2335.0,595.8236,595.8434,595.279,595.3681,2335.0
2021-10-20 11:50:00,601.21,601.22,600.5,600.5,1759.0,595.2988,595.3087,594.5958,594.5958,1759.0
2021-10-20 11:55:00,600.62,601.35,600.62,601.03,5607.0,594.7146,595.4374,594.7146,595.1206,5607.0
2021-10-20 12:00:00,601.13,601.25,600.84,601.25,7519.0,595.2196,595.3384,594.9324,595.3384,7519.0
2021-10-20 12:05:00,601.23,601.4,600.92,601.4,2591.0,595.3186,595.4869,595.0117,595.4869,2591.0
2021-10-20 12:10:00,601.22,601.51,601.12,601.49,1362.0,595.3087,595.5959,595.2097,595.5761,1362.0
2021-10-20 12:15:00,601.37,601.81,601.25,601.78,6446.0,595.4572,595.8929,595.3384,595.8632,6446.0
2021-10-20 12:20:00,601.69,601.97,601.44,601.64,5200.0,595.7741,596.0513,595.5265,595.7246,5200.0
2021-10-20 12:25:00,601.5,601.64,601.06,601.33,8819.0,595.586,595.7246,595.1503,595.4176,8819.0
2021-10-20 12:30:00,601.3,602.06,601.3,601.96,2998.0,595.3879,596.1405,595.3879,596.0414,2998.0
2021-10-20 12:35:00,601.8,602.1,601.73,601.74,1944.0,595.883,596.1801,595.8137,595.8236,1944.0
2021-10-20 12:40:00,601.79,603.05,601.79,603.05,6132.0,595.8731,597.1207,595.8731,597.1207,6132.0
2021-10-20 12:45:00,603.03,603.62,602.68,602.92,4593.0,597.1009,597.6851,596.7544,596.992,4593.0
2021-10-20 12:50:00,602.8,603.24,602.37,603.24,4418.0,596.8732,597.3088,596.4474,597.3088,4418.0
2021-10-20 12:55:00,603.24,603.91,603.23,603.82,4372.0,597.3088,597.9723,597.2989,597.8831,4372.0
2021-10-20 13:00:00,603.48,603.68,602.98,603.0,4493.0,597.5465,597.7445,597.0514,597.0712,4493.0
2021-10-20 13:05:00,603.1,603.11,602.66,602.79,3971.0,597.1702,597.1801,596.7346,596.8633,3971.0
2021-10-20 13:10:00,602.83,602.9,602.05,602.58,10538.0,596.9029,596.9722,596.1305,596.6553,10538.0
2021-10-20 13:15:00,602.55,602.55,602.14,602.37,1842.0,596.6256,596.6256,596.2197,596.4474,1842.0
2021-10-20 13:20:00,602.55,602.55,602.23,602.34,1026.0,596.6256,596.6256,596.3088,596.4177,1026.0
2021-10-20 13:25:00,602.23,602.84,602.23,602.74,1746.0,596.3088,596.9128,596.3088,596.8138,1746.0
2021-10-20 13:30:00,602.59,602.6,601.75,601.92,2060.0,596.6652,596.6751,595.8335,596.0018,2060.0
2021-10-20 13:35:00,601.84,602.84,601.77,602.6,1637.0,595.9226,596.9128,595.8533,596.6751,1637.0
2021-10-20 13:40:00,602.49,602.73,602.43,602.61,2247.0,596.5662,596.8039,596.5068,596.685,2247.0
2021-10-20 13:45:00,602.54,603.0,602.53,603.0,2179.0,596.6157,597.0712,596.6058,597.0712,2179.0
2021-10-20 13:50:00,603.15,603.35,602.77,603.03,6142.0,597.2197,597.4178,596.8435,597.1009,6142.0
2021-10-20 13:55:00,602.84,603.11,602.77,602.95,903.0,596.9128,597.1801,596.8435,597.0217,903.0
2021-10-20 14:00:00,602.9,604.0,602.89,603.73,6275.0,596.9722,598.0614,596.9623,597.794,6275.0
2021-10-20 14:05:00,603.91,604.06,603.48,603.48,3381.0,597.9723,598.1208,597.5465,597.5465,3381.0
2021-10-20 14:10:00,603.54,604.06,603.28,603.84,3467.0,597.6059,598.1208,597.3485,597.9029,3467.0
2021-10-20 14:15:00,603.99,604.9,603.84,604.9,2204.0,598.0515,598.9525,597.9029,598.9525,2204.0
2021-10-20 14:20:00,604.85,605.39,604.76,604.86,4382.0,598.903,599.4377,598.8139,598.9129,4382.0
2021-10-20 14:25:00,605.02,605.17,604.86,605.02,2478.0,599.0713,599.2199,598.9129,599.0713,2478.0
2021-10-20 14:30:00,605.09,605.44,604.99,605.44,700.0,599.1407,599.4872,599.0416,599.4872,700.0
2021-10-20 14:35:00,605.61,605.91,605.41,605.91,6040.0,599.6555,599.9526,599.4575,599.9526,6040.0
2021-10-20 14:40:00,605.86,606.28,605.47,605.48,12075.0,599.9031,600.319,599.5169,599.5268,12075.0
2021-10-20 14:45:00,605.45,606.38,605.36,605.65,4438.0,599.4971,600.418,599.408,599.6952,4438.0
2021-10-20 14:50:00,605.65,606.06,605.65,606.06,2258.0,599.6952,600.1011,599.6952,600.1011,2258.0
2021-10-20 14:55:00,606.23,606.32,605.44,605.74,5067.0,600.2695,600.3586,599.4872,599.7843,5067.0
2021-10-20 15:00:00,605.72,605.72,605.43,605.53,4917.0,599.7645,599.7645,599.4773,599.5763,4917.0
2021-10-20 15:05:00,605.77,606.54,605.77,606.39,1728.0,599.814,600.5764,599.814,600.4279,1728.0
2021-10-20 15:10:00,606.53,606.75,606.46,606.57,2875.0,600.5665,600.7843,600.4972,600.6061,2875.0
2021-10-20 15:15:00,606.62,606.71,606.21,606.53,4896.0,600.6556,600.7447,600.2496,600.5665,4896.0
2021-10-20 15:20:00,606.41,606.53,605.86,605.89,3554.0,600.4477,600.5665,599.9031,599.9328,3554.0
2021-10-20 15:25:00,605.74,606.37,605.61,606.11,6912.0,599.7843,600.4081,599.6555,600.1506,6912.0
2021-10-20 15:30:00,605.89,605.97,605.47,605.77,2745.0,599.9328,600.012,599.5169,599.814,2745.0
2021-10-20 15:35:00,605.66,606.16,605.39,605.86,8439.0,599.7051,600.2001,599.4377,599.9031,8439.0
2021-10-20 15:40:00,605.85,605.87,605.5,605.59,4867.0,599.8932,599.913,599.5466,599.6357,4867.0
2021-10-20 15:45:00,605.47,605.86,605.4,605.5,12729.0,599.5169,599.9031,599.4476,599.5466,12729.0
2021-10-20 15:50:00,605.46,605.5,604.8,605.09,10688.0,599.507,599.5466,598.8535,599.1407,10688.0
2021-10-20 15:55:00,605.02,606.11,604.95,605.77,43713.0,599.0713,600.1506,599.002,599.814,43713.0
2021-10-21 09:30:00,610.93,612.0,601.82,601.83,48682.0,604.9232,605.9827,595.9028,595.9127,48682.0
2021-10-21 09:35:00,602.18,604.3,597.57,599.23,25083.0,596.2593,598.3584,591.6946,593.3383,25083.0
2021-10-21 09:40:00,600.06,602.97,600.06,602.97,8006.0,594.1601,597.0415,594.1601,597.0415,8006.0
2021-10-21 09:45:00,602.95,603.97,601.73,603.56,20937.0,597.0217,598.0317,595.8137,597.6257,20937.0
2021-10-21 09:50:00,602.89,604.64,602.89,603.93,7006.0,596.9623,598.6951,596.9623,597.9921,7006.0
2021-10-21 09:55:00,603.31,606.32,603.31,606.32,11865.0,597.3782,600.3586,597.3782,600.3586,11865.0
2021-10-21 10:00:00,607.31,608.03,604.83,605.37,9223.0,601.3388,602.0518,598.8832,599.4179,9223.0
2021-10-21 10:05:00,605.64,606.04,604.07,604.94,10215.0,599.6853,600.0813,598.1307,598.9921,10215.0
2021-10-21 10:10:00,604.5,604.76,602.47,602.55,3377.0,598.5565,598.8139,596.5464,596.6256,3377.0
2021-10-21 10:15:00,602.37,603.94,601.71,603.84,20130.0,596.4474,598.002,595.7939,597.9029,20130.0
2021-10-21 10:20:00,603.5,603.98,602.5,602.5,3691.0,597.5663,598.0416,596.5761,596.5761,3691.0
2021-10-21 10:25:00,602.82,603.24,602.75,603.08,3407.0,596.893,597.3088,596.8237,597.1504,3407.0
2021-10-21 10:30:00,603.45,604.12,603.36,603.55,7613.0,597.5168,598.1802,597.4277,597.6158,7613.0
2021-10-21 10:35:00,603.28,603.33,602.41,602.92,2664.0,597.3485,597.398,596.487,596.992,2664.0
2021-10-21 10:40:00,603.31,604.36,603.1,604.16,4002.0,597.3782,598.4178,597.1702,598.2198,4002.0
2021-10-21 10:45:00,604.47,604.48,603.08,603.08,4984.0,598.5268,598.5367,597.1504,597.1504,4984.0
2021-10-21 10:50:00,603.26,603.29,602.01,602.01,5503.0,597.3287,597.3584,596.0909,596.0909,5503.0
2021-10-21 10:55:00,602.2,602.65,602.09,602.27,7144.0,596.2791,596.7247,596.1702,596.3484,7144.0
2021-10-21 11:00:00,602.4,602.79,601.94,602.69,7433.0,596.4771,596.8633,596.0216,596.7643,7433.0
2021-10-21 11:05:00,602.81,602.81,600.04,600.04,6428.0,596.8831,596.8831,594.1403,594.1403,6428.0
2021-10-21 11:10:00,600.02,600.53,599.71,599.96,9184.0,594.1205,594.6255,593.8136,594.0611,9184.0
2021-10-21 11:15:00,599.95,600.27,599.67,599.7,4391.0,594.0512,594.3681,593.774,593.8037,4391.0
2021-10-21 11:20:00,599.73,599.81,598.5,599.31,1973.0,593.8334,593.9126,592.6155,593.4175,1973.0
2021-10-21 11:25:00,599.66,599.86,598.6,599.86,3383.0,593.764,593.9621,592.7145,593.9621,3383.0
2021-10-21 11:30:00,600.0,600.48,599.77,600.08,1527.0,594.1007,594.576,593.873,594.1799,1527.0
2021-10-21 11:35:00,599.89,600.63,599.41,599.98,4610.0,593.9918,594.7245,593.5165,594.0809,4610.0
2021-10-21 11:40:00,599.85,600.17,599.63,599.89,805.0,593.9522,594.269,593.7343,593.9918,805.0
2021-10-21 11:45:00,599.73,601.27,599.72,601.27,3140.0,593.8334,595.3582,593.8235,595.3582,3140.0
2021-10-21 11:50:00,601.06,601.66,600.75,600.97,3888.0,595.1503,595.7444,594.8433,595.0612,3888.0
2021-10-21 11:55:00,600.63,601.86,600.52,601.75,4052.0,594.7245,595.9424,594.6156,595.8335,4052.0
2021-10-21 12:00:00,601.88,602.06,601.51,602.06,1319.0,595.9622,596.1405,595.5959,596.1405,1319.0
2021-10-21 12:05:00,602.0,602.36,600.91,600.91,4531.0,596.081,596.4375,595.0018,595.0018,4531.0
2021-10-21 12:10:00,601.31,602.16,601.07,602.06,3049.0,595.3978,596.2395,595.1602,596.1405,3049.0
2021-10-21 12:15:00,602.38,602.7,602.32,602.58,1105.0,596.4573,596.7742,596.3979,596.6553,1105.0
2021-10-21 12:20:00,602.67,603.46,602.42,603.0,4309.0,596.7445,597.5267,596.4969,597.0712,4309.0
2021-10-21 12:25:00,603.01,603.01,602.35,602.63,929.0,597.0811,597.0811,596.4276,596.7048,929.0
2021-10-21 12:30:00,602.63,602.66,602.11,602.36,2197.0,596.7048,596.7346,596.19,596.4375,2197.0
2021-10-21 12:35:00,602.47,602.57,602.04,602.05,400.0,596.5464,596.6454,596.1206,596.1305,400.0
2021-10-21 12:40:00,602.17,602.35,601.94,602.09,1248.0,596.2494,596.4276,596.0216,596.1702,1248.0
2021-10-21 12:45:00,602.3,602.55,602.18,602.39,701.0,596.3781,596.6256,596.2593,596.4672,701.0
2021-10-21 12:50:00,602.42,602.42,602.17,602.21,839.0,596.4969,596.4969,596.2494,596.289,839.0
2021-10-21 12:55:00,602.02,602.02,601.88,601.88,200.0,596.1008,596.1008,595.9622,595.9622,200.0
2021-10-21 13:00:00,602.03,602.47,602.03,602.37,2850.0,596.1107,596.5464,596.1107,596.4474,2850.0
2021-10-21 13:05:00,602.49,602.93,602.49,602.93,815.0,596.5662,597.0019,596.5662,597.0019,815.0
2021-10-21 13:10:00,603.13,603.13,602.39,602.39,1584.0,597.1999,597.1999,596.4672,596.4672,1584.0
2021-10-21 13:15:00,602.39,603.22,602.39,602.69,1312.0,596.4672,597.289,596.4672,596.7643,1312.0
2021-10-21 13:20:00,602.66,602.8,602.33,602.8,2801.0,596.7346,596.8732,596.4078,596.8732,2801.0
2021-10-21 13:25:00,602.98,602.98,602.63,602.86,1378.0,597.0514,597.0514,596.7048,596.9326,1378.0
2021-10-21 13:30:00,603.27,603.43,603.12,603.25,2190.0,597.3386,597.497,597.19,597.3188,2190.0
2021-10-21 13:35:00,603.27,604.55,603.22,604.42,3220.0,597.3386,598.606,597.289,598.4772,3220.0
2021-10-21 13:40:00,604.51,605.04,604.46,605.04,3679.0,598.5664,599.0912,598.5169,599.0912,3679.0
2021-10-21 13:45:00,604.94,605.5,604.74,605.06,4133.0,598.9921,599.5466,598.7941,599.111,4133.0
2021-10-21 13:50:00,604.99,605.24,604.96,604.96,2002.0,599.0416,599.2892,599.0119,599.0119,2002.0
2021-10-21 13:55:00,604.76,604.76,603.93,604.48,1912.0,598.8139,598.8139,597.9921,598.5367,1912.0
2021-10-21 14:00:00,604.21,604.68,604.18,604.54,2425.0,598.2693,598.7347,598.2396,598.5961,2425.0
2021-10-21 14:05:00,604.72,604.87,603.73,603.73,16843.0,598.7743,598.9228,597.794,597.794,16843.0
2021-10-21 14:10:00,603.89,604.42,603.83,604.42,1821.0,597.9525,598.4772,597.893,598.4772,1821.0
2021-10-21 14:15:00,604.35,605.28,604.35,605.14,4099.0,598.4079,599.3288,598.4079,599.1902,4099.0
2021-10-21 14:20:00,605.14,605.79,605.05,605.79,3541.0,599.1902,599.8338,599.1011,599.8338,3541.0
2021-10-21 14:25:00,605.81,606.14,605.69,606.06,875.0,599.8536,600.1803,599.7348,600.1011,875.0
2021-10-21 14:30:00,606.06,606.45,605.57,606.16,5739.0,600.1011,600.4873,599.6159,600.2001,5739.0
2021-10-21 14:35:00,606.12,606.55,605.99,606.24,5479.0,600.1605,600.5863,600.0318,600.2794,5479.0
2021-10-21 14:40:00,605.98,606.45,605.75,605.75,2689.0,600.0219,600.4873,599.7942,599.7942,2689.0
2021-10-21 14:45:00,605.75,605.84,605.64,605.82,3036.0,599.7942,599.8833,599.6853,599.8635,3036.0
2021-10-21 14:50:00,605.67,606.46,605.54,606.25,2803.0,599.715,600.4972,599.5862,600.2893,2803.0
2021-10-21 14:55:00,606.53,607.0,606.5,606.82,1127.0,600.5665,601.0319,600.5368,600.8537,1127.0
2021-10-21 15:00:00,606.59,607.14,606.53,606.71,3805.0,600.6259,601.1705,600.5665,600.7447,3805.0
2021-10-21 15:05:00,606.71,606.74,606.2,606.2,4208.0,600.7447,600.7744,600.2397,600.2397,4208.0
2021-10-21 15:10:00,606.15,606.42,605.96,605.96,1400.0,600.1902,600.4576,600.0021,600.0021,1400.0
2021-10-21 15:15:00,605.92,606.16,605.91,605.96,1221.0,599.9625,600.2001,599.9526,600.0021,1221.0
2021-10-21 15:20:00,605.98,606.17,605.87,606.17,4108.0,600.0219,600.21,599.913,600.21,4108.0
2021-10-21 15:25:00,606.3,606.55,605.9,605.9,3698.0,600.3388,600.5863,599.9427,599.9427,3698.0
2021-10-21 15:30:00,606.08,606.48,605.87,605.87,2377.0,600.1209,600.517,599.913,599.913,2377.0
2021-10-21 15:35:00,605.9,605.9,605.37,605.38,2753.0,599.9427,599.9427,599.4179,599.4278,2753.0
2021-10-21 15:40:00,605.43,605.99,605.05,605.99,4933.0,599.4773,600.0318,599.1011,600.0318,4933.0
2021-10-21 15:45:00,605.87,606.24,605.61,606.05,4551.0,599.913,600.2794,599.6555,600.0912,4551.0
2021-10-21 15:50:00,606.24,607.12,606.06,607.0,10334.0,600.2794,601.1507,600.1011,601.0319,10334.0
2021-10-21 15:55:00,607.18,608.52,607.06,608.45,37204.0,601.2101,602.5369,601.0913,602.4676,37204.0
2021-10-22 09:30:00,608.93,609.4,607.24,608.51,26891.0,602.9429,603.4083,601.2695,602.527,26891.0
2021-10-22 09:35:00,608.5,611.4,607.57,608.0,11534.0,602.5171,605.3886,601.5963,602.022,11534.0
2021-10-22 09:40:00,607.92,609.14,605.77,608.16,7886.0,601.9428,603.1508,599.814,602.1805,7886.0
2021-10-22 09:45:00,608.53,608.53,606.02,606.43,5354.0,602.5468,602.5468,600.0615,600.4675,5354.0
2021-10-22 09:50:00,606.74,607.31,605.05,606.51,4239.0,600.7744,601.3388,599.1011,600.5467,4239.0
2021-10-22 09:55:00,606.64,607.51,605.77,606.86,7189.0,600.6754,601.5369,599.814,600.8933,7189.0
2021-10-22 10:00:00,607.3,608.62,607.3,607.9,2669.0,601.3289,602.636,601.3289,601.923,2669.0
2021-10-22 10:05:00,607.98,609.71,607.98,609.51,3273.0,602.0022,603.7152,602.0022,603.5172,3273.0
2021-10-22 10:10:00,609.38,609.38,608.68,608.79,2137.0,603.3885,603.3885,602.6954,602.8043,2137.0
2021-10-22 10:15:00,608.68,610.0,608.68,609.7,2073.0,602.6954,604.0024,602.6954,603.7053,2073.0
2021-10-22 10:20:00,609.8,610.12,609.52,609.96,2773.0,603.8044,604.1212,603.5271,603.9628,2773.0
2021-10-22 10:25:00,610.04,610.48,609.82,610.36,2739.0,604.042,604.4777,603.8242,604.3588,2739.0
2021-10-22 10:30:00,609.86,609.86,608.33,608.68,2567.0,603.8638,603.8638,602.3488,602.6954,2567.0
2021-10-22 10:35:00,609.08,609.08,608.87,608.97,1062.0,603.0914,603.0914,602.8835,602.9825,1062.0
2021-10-22 10:40:00,608.93,609.13,608.08,609.13,4161.0,602.9429,603.1409,602.1013,603.1409,4161.0
2021-10-22 10:45:00,609.24,609.41,608.63,608.98,2768.0,603.2499,603.4182,602.6459,602.9924,2768.0
2021-10-22 10:50:00,608.84,609.08,608.51,608.8,1565.0,602.8538,603.0914,602.527,602.8142,1565.0
2021-10-22 10:55:00,608.84,610.34,608.83,610.34,2430.0,602.8538,604.339,602.8439,604.339,2430.0
2021-10-22 11:00:00,610.41,610.47,609.2,609.58,1824.0,604.4084,604.4678,603.2102,603.5865,1824.0
2021-10-22 11:05:00,609.95,609.97,609.41,609.52,1161.0,603.9529,603.9727,603.4182,603.5271,1161.0
2021-10-22 11:10:00,609.4,610.04,609.28,609.76,2742.0,603.4083,604.042,603.2895,603.7647,2742.0
2021-10-22 11:15:00,609.87,610.37,609.87,610.32,1350.0,603.8737,604.3687,603.8737,604.3192,1350.0
2021-10-22 11:20:00,610.19,610.71,609.21,609.47,3689.0,604.1905,604.7054,603.2202,603.4776,3689.0
2021-10-22 11:25:00,609.48,611.0,609.48,610.37,10425.0,603.4875,604.9926,603.4875,604.3687,10425.0
2021-10-22 11:30:00,610.6,611.28,610.36,611.23,6888.0,604.5965,605.2698,604.3588,605.2203,6888.0
2021-10-22 11:35:00,611.12,611.12,610.14,610.43,4002.0,605.1114,605.1114,604.141,604.4282,4002.0
2021-10-22 11:40:00,610.34,610.54,609.24,609.33,7004.0,604.339,604.5371,603.2499,603.339,7004.0
2021-10-22 11:45:00,609.14,609.63,609.05,609.26,6244.0,603.1508,603.636,603.0617,603.2697,6244.0
2021-10-22 11:50:00,609.22,609.88,609.21,609.25,4713.0,603.2301,603.8836,603.2202,603.2598,4713.0
2021-10-22 11:55:00,609.61,609.79,609.11,609.23,5055.0,603.6162,603.7944,603.1211,603.24,5055.0
2021-10-22 12:00:00,609.0,609.04,608.43,608.67,5144.0,603.0122,603.0518,602.4478,602.6855,5144.0
2021-10-22 12:05:00,608.65,608.75,608.07,608.57,5179.0,602.6657,602.7647,602.0914,602.5864,5179.0
2021-10-22 12:10:00,608.67,609.22,608.57,609.22,2344.0,602.6855,603.2301,602.5864,603.2301,2344.0
2021-10-22 12:15:00,609.03,609.61,609.03,609.48,2006.0,603.0419,603.6162,603.0419,603.4875,2006.0
2021-10-22 12:20:00,609.36,609.72,609.19,609.6,6038.0,603.3687,603.7251,603.2003,603.6063,6038.0
2021-10-22 12:25:00,609.68,610.02,609.4,610.01,2003.0,603.6855,604.0222,603.4083,604.0123,2003.0
2021-10-22 12:30:00,609.85,610.26,609.85,610.26,1909.0,603.8539,604.2598,603.8539,604.2598,1909.0
2021-10-22 12:35:00,610.26,610.78,610.26,610.78,4174.0,604.2598,604.7747,604.2598,604.7747,4174.0
2021-10-22 12:40:00,610.77,611.1,610.6,610.93,3855.0,604.7648,605.0916,604.5965,604.9232,3855.0
2021-10-22 12:45:00,610.89,611.03,610.89,610.94,1100.0,604.8836,605.0223,604.8836,604.9331,1100.0
2021-10-22 12:50:00,610.93,610.96,610.66,610.85,1150.0,604.9232,604.9529,604.6559,604.844,1150.0
2021-10-22 12:55:00,610.88,610.88,610.2,610.2,1609.0,604.8737,604.8737,604.2004,604.2004,1609.0
2021-10-22 13:00:00,610.27,610.27,609.85,610.07,1915.0,604.2697,604.2697,603.8539,604.0717,1915.0
2021-10-22 13:05:00,609.97,609.97,609.64,609.74,1483.0,603.9727,603.9727,603.6459,603.7449,1483.0
2021-10-22 13:10:00,609.62,609.9,609.29,609.29,3356.0,603.6261,603.9034,603.2994,603.2994,3356.0
2021-10-22 13:15:00,609.35,609.36,609.27,609.36,400.0,603.3588,603.3687,603.2796,603.3687,400.0
2021-10-22 13:20:00,609.14,609.35,609.14,609.32,1287.0,603.1508,603.3588,603.1508,603.3291,1287.0
2021-10-22 13:25:00,609.46,609.47,609.11,609.11,1497.0,603.4677,603.4776,603.1211,603.1211,1497.0
2021-10-22 13:30:00,609.22,609.4,609.03,609.4,3889.0,603.2301,603.4083,603.0419,603.4083,3889.0
2021-10-22 13:35:00,609.41,609.47,609.28,609.35,1400.0,603.4182,603.4776,603.2895,603.3588,1400.0
2021-10-22 13:40:00,609.19,609.54,609.1,609.14,3595.0,603.2003,603.5469,603.1112,603.1508,3595.0
2021-10-22 13:45:00,609.65,609.78,609.53,609.55,1010.0,603.6558,603.7845,603.537,603.5568,1010.0
2021-10-22 13:50:00,609.63,609.72,608.96,608.96,2332.0,603.636,603.7251,602.9726,602.9726,2332.0
2021-10-22 13:55:00,608.89,609.2,608.85,608.92,1802.0,602.9033,603.2102,602.8637,602.933,1802.0
2021-10-22 14:00:00,609.06,609.28,609.02,609.02,1456.0,603.0716,603.2895,603.032,603.032,1456.0
2021-10-22 14:05:00,609.24,609.39,609.07,609.1,964.0,603.2499,603.3984,603.0815,603.1112,964.0
2021-10-22 14:10:00,609.16,609.28,609.03,609.27,345.0,603.1706,603.2895,603.0419,603.2796,345.0
2021-10-22 14:15:00,609.26,609.63,608.94,609.26,2559.0,603.2697,603.636,602.9528,603.2697,2559.0
2021-10-22 14:20:00,609.05,609.47,609.05,609.2,1606.0,603.0617,603.4776,603.0617,603.2102,1606.0
2021-10-22 14:25:00,609.35,609.56,608.94,609.53,2281.0,603.3588,603.5667,602.9528,603.537,2281.0
2021-10-22 14:30:00,609.66,610.61,609.66,610.35,2800.0,603.6657,604.6064,603.6657,604.3489,2800.0
2021-10-22 14:35:00,610.41,610.7,609.9,609.9,5083.0,604.4084,604.6955,603.9034,603.9034,5083.0
2021-10-22 14:40:00,609.96,610.1,609.85,610.1,1860.0,603.9628,604.1014,603.8539,604.1014,1860.0
2021-10-22 14:45:00,610.05,610.16,609.77,609.92,2090.0,604.0519,604.1608,603.7746,603.9232,2090.0
2021-10-22 14:50:00,610.15,610.15,609.79,610.03,1690.0,604.1509,604.1509,603.7944,604.0321,1690.0
2021-10-22 14:55:00,610.04,610.13,609.59,609.75,1713.0,604.042,604.1311,603.5964,603.7548,1713.0
2021-10-22 15:00:00,609.82,609.97,609.64,609.75,1800.0,603.8242,603.9727,603.6459,603.7548,1800.0
2021-10-22 15:05:00,609.81,610.02,609.69,610.0,2822.0,603.8143,604.0222,603.6954,604.0024,2822.0
2021-10-22 15:10:00,609.9,609.99,609.77,609.81,1423.0,603.9034,603.9925,603.7746,603.8143,1423.0
2021-10-22 15:15:00,609.76,609.9,609.26,609.26,1707.0,603.7647,603.9034,603.2697,603.2697,1707.0
2021-10-22 15:20:00,609.38,609.47,609.03,609.23,2219.0,603.3885,603.4776,603.0419,603.24,2219.0
2021-10-22 15:25:00,609.16,609.44,609.14,609.42,4033.0,603.1706,603.4479,603.1508,603.4281,4033.0
2021-10-22 15:30:00,609.42,611.04,609.42,610.78,4990.0,603.4281,605.0322,603.4281,604.7747,4990.0
2021-10-22 15:35:00,611.11,611.13,610.0,610.28,6114.0,605.1015,605.1213,604.0024,604.2796,6114.0
2021-10-22 15:40:00,610.25,610.48,609.88,610.48,3464.0,604.2499,604.4777,603.8836,604.4777,3464.0
2021-10-22 15:45:00,610.34,610.54,610.25,610.45,3801.0,604.339,604.5371,604.2499,604.448,3801.0
2021-10-22 15:50:00,610.49,611.4,610.39,611.4,10836.0,604.4876,605.3886,604.3885,605.3886,10836.0
2021-10-22 15:55:00,611.25,612.06,611.08,612.04,20571.0,605.2401,606.0421,605.0718,606.0223,20571.0
2021-10-25 09:30:00,612.0,612.0,607.4,608.15,28118.0,605.9827,605.9827,601.4279,602.1706,28118.0
2021-10-25 09:35:00,608.28,608.45,605.06,606.06,6430.0,602.2993,602.4676,599.111,600.1011,6430.0
2021-10-25 09:40:00,605.14,605.14,602.5,604.34,11657.0,599.1902,599.1902,596.5761,598.398,11657.0
2021-10-25 09:45:00,604.25,606.23,603.33,604.45,8549.0,598.3089,600.2695,597.398,598.507,8549.0
2021-10-25 09:50:00,603.97,605.07,603.37,603.45,7285.0,598.0317,599.1209,597.4376,597.5168,7285.0
2021-10-25 09:55:00,603.18,604.7,603.12,604.67,6615.0,597.2494,598.7545,597.19,598.7248,6615.0
2021-10-25 10:00:00,604.33,604.62,602.6,602.61,8164.0,598.3881,598.6753,596.6751,596.685,8164.0
2021-10-25 10:05:00,602.6,604.77,602.5,604.57,6135.0,596.6751,598.8238,596.5761,598.6258,6135.0
2021-10-25 10:10:00,604.15,604.56,603.33,603.85,8541.0,598.2099,598.6159,597.398,597.9129,8541.0
2021-10-25 10:15:00,603.79,605.0,603.35,604.73,4156.0,597.8534,599.0515,597.4178,598.7842,4156.0
2021-10-25 10:20:00,604.73,605.3,604.08,604.68,6753.0,598.7842,599.3486,598.1406,598.7347,6753.0
2021-10-25 10:25:00,604.89,605.32,604.54,605.25,4000.0,598.9426,599.3684,598.5961,599.2991,4000.0
2021-10-25 10:30:00,605.62,606.5,604.74,605.49,16233.0,599.6654,600.5368,598.7941,599.5367,16233.0
2021-10-25 10:35:00,605.68,606.2,604.87,605.74,3063.0,599.7249,600.2397,598.9228,599.7843,3063.0
2021-10-25 10:40:00,606.07,606.44,605.53,606.09,3494.0,600.111,600.4774,599.5763,600.1308,3494.0
2021-10-25 10:45:00,606.09,606.33,605.62,606.3,4163.0,600.1308,600.3685,599.6654,600.3388,4163.0
2021-10-25 10:50:00,606.22,606.63,605.74,606.03,2655.0,600.2595,600.6655,599.7843,600.0714,2655.0
2021-10-25 10:55:00,605.99,606.32,605.7,606.32,2663.0,600.0318,600.3586,599.7447,600.3586,2663.0
2021-10-25 11:00:00,606.37,606.54,606.01,606.35,3649.0,600.4081,600.5764,600.0516,600.3883,3649.0
2021-10-25 11:05:00,606.2,607.99,606.12,607.29,4794.0,600.2397,602.0121,600.1605,601.319,4794.0
2021-10-25 11:10:00,607.27,607.86,606.54,607.22,4012.0,601.2992,601.8834,600.5764,601.2497,4012.0
2021-10-25 11:15:00,607.49,607.49,607.15,607.15,400.0,601.5171,601.5171,601.1804,601.1804,400.0
2021-10-25 11:20:00,607.09,607.65,607.09,607.59,2369.0,601.121,601.6755,601.121,601.6161,2369.0
2021-10-25 11:25:00,607.49,608.62,607.35,608.37,4009.0,601.5171,602.636,601.3784,602.3884,4009.0
2021-10-25 11:30:00,608.63,609.62,608.41,608.41,5917.0,602.6459,603.6261,602.428,602.428,5917.0
2021-10-25 11:35:00,608.77,609.24,608.6,608.63,1949.0,602.7845,603.2499,602.6161,602.6459,1949.0
2021-10-25 11:40:00,608.45,608.45,607.81,607.97,900.0,602.4676,602.4676,601.8339,601.9923,900.0
2021-10-25 11:45:00,607.95,608.09,606.83,606.83,1426.0,601.9725,602.1112,600.8636,600.8636,1426.0
2021-10-25 11:50:00,606.87,607.98,606.86,607.79,2216.0,600.9032,602.0022,600.8933,601.8141,2216.0
2021-10-25 11:55:00,607.77,608.05,606.78,606.88,2770.0,601.7943,602.0716,600.814,600.9131,2770.0
2021-10-25 12:00:00,607.29,608.08,606.85,607.95,2517.0,601.319,602.1013,600.8834,601.9725,2517.0
2021-10-25 12:05:00,607.94,608.61,607.93,608.32,4850.0,601.9626,602.6261,601.9527,602.3389,4850.0
2021-10-25 12:10:00,608.29,608.52,608.29,608.51,900.0,602.3092,602.5369,602.3092,602.527,900.0
2021-10-25 12:15:00,608.51,608.51,607.68,607.74,1050.0,602.527,602.527,601.7052,601.7646,1050.0
2021-10-25 12:20:00,607.76,607.86,607.45,607.46,1576.0,601.7844,601.8834,601.4775,601.4874,1576.0
2021-10-25 12:25:00,607.27,608.76,607.27,608.76,1440.0,601.2992,602.7746,601.2992,602.7746,1440.0
2021-10-25 12:30:00,608.82,609.02,608.74,608.74,1044.0,602.834,603.032,602.7548,602.7548,1044.0
2021-10-25 12:35:00,608.81,609.2,608.81,609.08,1400.0,602.8241,603.2102,602.8241,603.0914,1400.0
2021-10-25 12:40:00,608.84,608.84,608.05,608.36,2274.0,602.8538,602.8538,602.0716,602.3785,2274.0
2021-10-25 12:45:00,608.5,608.72,608.35,608.52,1911.0,602.5171,602.735,602.3686,602.5369,1911.0
2021-10-25 12:50:00,608.42,608.84,608.24,608.73,3287.0,602.4379,602.8538,602.2597,602.7449,3287.0
2021-10-25 12:55:00,608.61,609.35,608.58,608.58,600.0,602.6261,603.3588,602.5963,602.5963,600.0
2021-10-25 13:00:00,609.0,609.18,608.9,608.9,935.0,603.0122,603.1904,602.9132,602.9132,935.0
2021-10-25 13:05:00,609.21,609.21,608.9,608.96,1667.0,603.2202,603.2202,602.9132,602.9726,1667.0
2021-10-25 13:10:00,609.04,609.59,608.85,609.36,3542.0,603.0518,603.5964,602.8637,603.3687,3542.0
2021-10-25 13:15:00,609.34,609.59,608.85,608.94,7847.0,603.3489,603.5964,602.8637,602.9528,7847.0
2021-10-25 13:20:00,608.82,609.26,608.58,608.96,2579.0,602.834,603.2697,602.5963,602.9726,2579.0
2021-10-25 13:25:00,609.02,609.02,608.41,608.75,2902.0,603.032,603.032,602.428,602.7647,2902.0
2021-10-25 13:30:00,608.68,608.69,608.67,608.69,301.0,602.6954,602.7053,602.6855,602.7053,301.0
2021-10-25 13:35:00,608.76,608.99,608.65,608.92,2507.0,602.7746,603.0023,602.6657,602.933,2507.0
2021-10-25 13:40:00,608.71,608.71,608.32,608.44,801.0,602.7251,602.7251,602.3389,602.4577,801.0
2021-10-25 13:45:00,608.44,608.44,607.86,608.01,2192.0,602.4577,602.4577,601.8834,602.0319,2192.0
2021-10-25 13:50:00,608.07,608.25,607.52,607.52,15511.0,602.0914,602.2696,601.5468,601.5468,15511.0
2021-10-25 13:55:00,607.66,607.81,607.49,607.75,1523.0,601.6854,601.8339,601.5171,601.7745,1523.0
2021-10-25 14:00:00,607.75,608.09,607.52,607.94,1524.0,601.7745,602.1112,601.5468,601.9626,1524.0
2021-10-25 14:05:00,607.99,608.09,607.49,607.49,1531.0,602.0121,602.1112,601.5171,601.5171,1531.0
2021-10-25 14:10:00,607.42,607.54,607.17,607.3,5523.0,601.4478,601.5666,601.2002,601.3289,5523.0
2021-10-25 14:15:00,607.32,608.03,607.23,607.77,2600.0,601.3487,602.0518,601.2596,601.7943,2600.0
2021-10-25 14:20:00,608.01,608.14,607.82,607.97,2846.0,602.0319,602.1607,601.8438,601.9923,2846.0
2021-10-25 14:25:00,608.26,608.26,607.89,608.05,4230.0,602.2795,602.2795,601.9131,602.0716,4230.0
2021-10-25 14:30:00,607.85,608.51,607.85,608.51,3279.0,601.8735,602.527,601.8735,602.527,3279.0
2021-10-25 14:35:00,608.47,608.67,608.25,608.29,4124.0,602.4874,602.6855,602.2696,602.3092,4124.0
2021-10-25 14:40:00,608.25,608.58,608.07,608.08,2922.0,602.2696,602.5963,602.0914,602.1013,2922.0
2021-10-25 14:45:00,608.08,608.4,608.01,608.14,1345.0,602.1013,602.4181,602.0319,602.1607,1345.0
2021-10-25 14:50:00,607.99,607.99,607.24,607.7,3573.0,602.0121,602.0121,601.2695,601.725,3573.0
2021-10-25 14:55:00,607.68,608.35,607.54,608.34,13720.0,601.7052,602.3686,601.5666,602.3587,13720.0
2021-10-25 15:00:00,608.32,608.52,607.74,607.76,2198.0,602.3389,602.5369,601.7646,601.7844,2198.0
2021-10-25 15:05:00,607.99,608.17,607.97,608.12,1342.0,602.0121,602.1904,601.9923,602.1409,1342.0
2021-10-25 15:10:00,607.99,608.17,607.8,607.8,2204.0,602.0121,602.1904,601.824,601.824,2204.0
2021-10-25 15:15:00,607.92,608.34,607.77,608.29,3773.0,601.9428,602.3587,601.7943,602.3092,3773.0
2021-10-25 15:20:00,608.25,608.3,607.67,607.67,3130.0,602.2696,602.3191,601.6953,601.6953,3130.0
2021-10-25 15:25:00,607.41,607.83,607.1,607.83,3296.0,601.4378,601.8537,601.1309,601.8537,3296.0
2021-10-25 15:30:00,607.75,607.92,607.5,607.92,4098.0,601.7745,601.9428,601.527,601.9428,4098.0
2021-10-25 15:35:00,607.89,608.44,607.63,608.38,4178.0,601.9131,602.4577,601.6557,602.3983,4178.0
2021-10-25 15:40:00,608.29,608.8,608.29,608.75,4689.0,602.3092,602.8142,602.3092,602.7647,4689.0
2021-10-25 15:45:00,608.8,608.8,608.26,608.8,5874.0,602.8142,602.8142,602.2795,602.8142,5874.0
2021-10-25 15:50:00,608.82,608.87,608.42,608.51,11362.0,602.834,602.8835,602.4379,602.527,11362.0
2021-10-25 15:55:00,608.56,609.08,607.41,607.76,82369.0,602.5765,603.0914,601.4378,601.7844,82369.0
2021-10-26 09:30:00,609.66,611.0,607.1,610.11,25849.0,603.6657,604.9926,601.1309,604.1113,25849.0
2021-10-26 09:35:00,609.59,610.73,608.26,610.27,10443.0,603.5964,604.7252,602.2795,604.2697,10443.0
2021-10-26 09:40:00,610.84,610.85,608.07,608.09,9423.0,604.8341,604.844,602.0914,602.1112,9423.0
2021-10-26 09:45:00,607.71,608.61,604.93,605.04,5560.0,601.7349,602.6261,598.9822,599.0912,5560.0
2021-10-26 09:50:00,605.34,605.59,604.01,604.71,10219.0,599.3882,599.6357,598.0713,598.7644,10219.0
2021-10-26 09:55:00,605.03,606.86,604.75,606.17,12238.0,599.0812,600.8933,598.804,600.21,12238.0
2021-10-26 10:00:00,605.39,605.75,604.27,605.2,7271.0,599.4377,599.7942,598.3287,599.2496,7271.0
2021-10-26 10:05:00,604.97,606.33,604.75,605.31,10467.0,599.0218,600.3685,598.804,599.3585,10467.0
2021-10-26 10:10:00,605.59,607.32,605.32,606.85,11388.0,599.6357,601.3487,599.3684,600.8834,11388.0
2021-10-26 10:15:00,606.76,608.14,606.54,608.14,3223.0,600.7942,602.1607,600.5764,602.1607,3223.0
2021-10-26 10:20:00,608.36,609.85,607.44,607.93,17689.0,602.3785,603.8539,601.4676,601.9527,17689.0
2021-10-26 10:25:00,607.9,608.33,607.59,608.03,8876.0,601.923,602.3488,601.6161,602.0518,8876.0
2021-10-26 10:30:00,607.95,608.13,607.3,607.3,6692.0,601.9725,602.1508,601.3289,601.3289,6692.0
2021-10-26 10:35:00,607.15,608.06,606.96,607.79,3370.0,601.1804,602.0815,600.9923,601.8141,3370.0
2021-10-26 10:40:00,608.0,608.08,607.47,607.51,4651.0,602.022,602.1013,601.4973,601.5369,4651.0
2021-10-26 10:45:00,607.45,608.08,607.45,607.93,3407.0,601.4775,602.1013,601.4775,601.9527,3407.0
2021-10-26 10:50:00,607.84,608.04,607.54,607.56,7276.0,601.8636,602.0617,601.5666,601.5864,7276.0
2021-10-26 10:55:00,607.83,608.15,607.56,607.62,6450.0,601.8537,602.1706,601.5864,601.6458,6450.0
2021-10-26 11:00:00,607.65,608.68,607.65,608.68,3611.0,601.6755,602.6954,601.6755,602.6954,3611.0
2021-10-26 11:05:00,609.14,609.15,607.9,608.09,4967.0,603.1508,603.1607,601.923,602.1112,4967.0
2021-10-26 11:10:00,608.07,608.17,606.68,606.9,7031.0,602.0914,602.1904,600.715,600.9329,7031.0
2021-10-26 11:15:00,606.62,607.47,606.62,607.47,8112.0,600.6556,601.4973,600.6556,601.4973,8112.0
2021-10-26 11:20:00,607.48,607.61,606.13,606.3,4710.0,601.5072,601.6359,600.1704,600.3388,4710.0
2021-10-26 11:25:00,606.44,606.62,605.6,605.86,4604.0,600.4774,600.6556,599.6456,599.9031,4604.0
2021-10-26 11:30:00,606.0,606.0,603.86,604.18,14247.0,600.0417,600.0417,597.9228,598.2396,14247.0
2021-10-26 11:35:00,604.0,604.92,603.91,604.8,11631.0,598.0614,598.9723,597.9723,598.8535,11631.0
2021-10-26 11:40:00,604.83,605.84,604.83,605.84,2414.0,598.8832,599.8833,598.8832,599.8833,2414.0
2021-10-26 11:45:00,606.03,607.41,605.17,607.4,3546.0,600.0714,601.4378,599.2199,601.4279,3546.0
2021-10-26 11:50:00,606.68,608.32,606.68,607.85,3823.0,600.715,602.3389,600.715,601.8735,3823.0
2021-10-26 11:55:00,607.39,608.37,606.6,608.03,2255.0,601.418,602.3884,600.6358,602.0518,2255.0
2021-10-26 12:00:00,607.61,607.83,607.14,607.14,1540.0,601.6359,601.8537,601.1705,601.1705,1540.0
2021-10-26 12:05:00,606.86,607.05,606.53,606.66,2430.0,600.8933,601.0814,600.5665,600.6952,2430.0
2021-10-26 12:10:00,606.62,606.62,605.93,606.21,11590.0,600.6556,600.6556,599.9724,600.2496,11590.0
2021-10-26 12:15:00,606.18,606.53,606.14,606.36,1813.0,600.2199,600.5665,600.1803,600.3982,1813.0
2021-10-26 12:20:00,606.41,607.0,606.39,607.0,3223.0,600.4477,601.0319,600.4279,601.0319,3223.0
2021-10-26 12:25:00,607.28,607.28,606.17,606.17,3095.0,601.3091,601.3091,600.21,600.21,3095.0
2021-10-26 12:30:00,606.25,606.7,605.9,606.57,3049.0,600.2893,600.7348,599.9427,600.6061,3049.0
2021-10-26 12:35:00,606.37,606.76,606.13,606.76,2293.0,600.4081,600.7942,600.1704,600.7942,2293.0
2021-10-26 12:40:00,606.43,607.2,606.4,607.03,2540.0,600.4675,601.2299,600.4378,601.0616,2540.0
2021-10-26 12:45:00,606.85,607.14,606.25,606.5,3508.0,600.8834,601.1705,600.2893,600.5368,3508.0
2021-10-26 12:50:00,606.68,607.28,606.46,606.5,4206.0,600.715,601.3091,600.4972,600.5368,4206.0
2021-10-26 12:55:00,606.57,607.07,606.33,606.92,2460.0,600.6061,601.1012,600.3685,600.9527,2460.0
2021-10-26 13:00:00,607.07,607.23,606.55,606.98,3041.0,601.1012,601.2596,600.5863,601.0121,3041.0
2021-10-26 13:05:00,607.0,608.03,607.0,608.02,2660.0,601.0319,602.0518,601.0319,602.0419,2660.0
2021-10-26 13:10:00,607.81,608.37,607.47,608.08,4729.0,601.8339,602.3884,601.4973,602.1013,4729.0
2021-10-26 13:15:00,608.29,608.3,607.03,607.3,4510.0,602.3092,602.3191,601.0616,601.3289,4510.0
2021-10-26 13:20:00,607.14,607.27,606.54,607.27,2760.0,601.1705,601.2992,600.5764,601.2992,2760.0
2021-10-26 13:25:00,607.4,607.68,607.28,607.63,2555.0,601.4279,601.7052,601.3091,601.6557,2555.0
2021-10-26 13:30:00,607.66,608.09,607.51,607.62,3562.0,601.6854,602.1112,601.5369,601.6458,3562.0
2021-10-26 13:35:00,607.8,608.89,607.8,608.66,3375.0,601.824,602.9033,601.824,602.6756,3375.0
2021-10-26 13:40:00,608.8,608.8,608.3,608.67,1959.0,602.8142,602.8142,602.3191,602.6855,1959.0
2021-10-26 13:45:00,608.49,608.84,608.46,608.62,2239.0,602.5072,602.8538,602.4775,602.636,2239.0
2021-10-26 13:50:00,608.95,609.23,608.85,608.92,4068.0,602.9627,603.24,602.8637,602.933,4068.0
2021-10-26 13:55:00,608.87,608.87,607.74,608.21,7122.0,602.8835,602.8835,601.7646,602.23,7122.0
2021-10-26 14:00:00,608.37,608.56,608.26,608.33,3768.0,602.3884,602.5765,602.2795,602.3488,3768.0
2021-10-26 14:05:00,608.5,608.6,607.07,607.71,9246.0,602.5171,602.6161,601.1012,601.7349,9246.0
2021-10-26 14:10:00,607.57,607.59,606.8,607.15,5672.0,601.5963,601.6161,600.8338,601.1804,5672.0
2021-10-26 14:15:00,607.27,607.92,607.16,607.82,3836.0,601.2992,601.9428,601.1903,601.8438,3836.0
2021-10-26 14:20:00,608.05,608.89,607.85,608.46,8228.0,602.0716,602.9033,601.8735,602.4775,8228.0
2021-10-26 14:25:00,608.29,608.58,607.9,607.9,5472.0,602.3092,602.5963,601.923,601.923,5472.0
2021-10-26 14:30:00,608.07,608.48,607.73,608.48,4759.0,602.0914,602.4973,601.7547,602.4973,4759.0
2021-10-26 14:35:00,608.34,608.69,608.1,608.1,2114.0,602.3587,602.7053,602.1211,602.1211,2114.0
2021-10-26 14:40:00,608.2,608.42,607.27,608.06,6470.0,602.2201,602.4379,601.2992,602.0815,6470.0
2021-10-26 14:45:00,608.2,608.81,608.06,608.81,2597.0,602.2201,602.8241,602.0815,602.8241,2597.0
2021-10-26 14:50:00,608.7,609.78,608.66,609.51,5277.0,602.7152,603.7845,602.6756,603.5172,5277.0
2021-10-26 14:55:00,609.92,610.08,609.47,609.85,3217.0,603.9232,604.0816,603.4776,603.8539,3217.0
2021-10-26 15:00:00,609.95,610.12,609.7,610.12,3047.0,603.9529,604.1212,603.7053,604.1212,3047.0
2021-10-26 15:05:00,609.96,610.08,609.71,609.71,2697.0,603.9628,604.0816,603.7152,603.7152,2697.0
2021-10-26 15:10:00,609.66,609.78,608.81,608.81,6441.0,603.6657,603.7845,602.8241,602.8241,6441.0
2021-10-26 15:15:00,608.72,609.01,608.54,608.59,5808.0,602.735,603.0221,602.5567,602.6062,5808.0
2021-10-26 15:20:00,608.76,609.06,608.44,608.85,2912.0,602.7746,603.0716,602.4577,602.8637,2912.0
2021-10-26 15:25:00,608.9,609.47,608.9,609.18,3075.0,602.9132,603.4776,602.9132,603.1904,3075.0
2021-10-26 15:30:00,609.42,610.2,609.41,609.92,5772.0,603.4281,604.2004,603.4182,603.9232,5772.0
2021-10-26 15:35:00,609.91,610.17,609.68,609.68,5426.0,603.9133,604.1707,603.6855,603.6855,5426.0
2021-10-26 15:40:00,609.58,609.87,609.46,609.83,5184.0,603.5865,603.8737,603.4677,603.8341,5184.0
2021-10-26 15:45:00,609.76,610.31,609.33,609.34,5933.0,603.7647,604.3093,603.339,603.3489,5933.0
2021-10-26 15:50:00,609.34,609.47,608.89,609.28,10180.0,603.3489,603.4776,602.9033,603.2895,10180.0
2021-10-26 15:55:00,609.15,609.22,607.65,607.9,35278.0,603.1607,603.2301,601.6755,601.923,35278.0
2021-10-27 09:30:00,616.8,625.0,616.62,624.1,70337.0,610.7355,618.8549,610.5573,617.9638,70337.0
2021-10-27 09:35:00,624.96,625.99,620.54,622.7,21928.0,618.8153,619.8352,614.4388,616.5775,21928.0
2021-10-27 09:40:00,622.37,625.45,621.18,625.45,54663.0,616.2508,619.3005,615.0725,619.3005,54663.0
2021-10-27 09:45:00,625.11,625.77,622.06,622.78,25970.0,618.9638,619.6173,615.9438,616.6567,25970.0
2021-10-27 09:50:00,622.58,622.58,617.38,619.0,20889.0,616.4587,616.4587,611.3098,612.9139,20889.0
2021-10-27 09:55:00,618.09,623.25,618.08,620.55,39277.0,612.0128,617.1221,612.0029,614.4487,39277.0
2021-10-27 10:00:00,620.27,620.92,616.0,616.79,22881.0,614.1714,614.815,609.9434,610.7256,22881.0
2021-10-27 10:05:00,617.3,617.87,612.2,613.94,40046.0,611.2306,611.795,606.1808,607.9036,40046.0
2021-10-27 10:10:00,613.85,618.26,613.69,616.06,18188.0,607.8145,612.1812,607.6561,610.0028,18188.0
2021-10-27 10:15:00,615.43,615.69,613.05,613.57,9117.0,609.379,609.6364,607.0224,607.5373,9117.0
2021-10-27 10:20:00,613.18,615.02,613.08,613.93,11782.0,607.1511,608.973,607.0521,607.8937,11782.0
2021-10-27 10:25:00,614.25,616.67,613.16,614.26,9928.0,608.2106,610.6068,607.1313,608.2205,9928.0
2021-10-27 10:30:00,614.42,614.42,611.0,612.62,15419.0,608.3789,608.3789,604.9926,606.5966,15419.0
2021-10-27 10:35:00,612.0,613.94,612.0,613.51,7702.0,605.9827,607.9036,605.9827,607.4779,7702.0
2021-10-27 10:40:00,613.35,614.65,611.54,611.78,9434.0,607.3194,608.6067,605.5272,605.7649,9434.0
2021-10-27 10:45:00,612.73,613.33,611.0,613.24,9142.0,606.7055,607.2996,604.9926,607.2105,9142.0
2021-10-27 10:50:00,613.49,615.03,611.45,613.04,7336.0,607.4581,608.9829,605.4381,607.0125,7336.0
2021-10-27 10:55:00,612.8,613.49,611.45,611.69,19586.0,606.7749,607.4581,605.4381,605.6758,19586.0
2021-10-27 11:00:00,611.96,612.79,610.03,612.44,13301.0,605.9431,606.765,604.0321,606.4184,13301.0
2021-10-27 11:05:00,611.95,612.97,610.17,610.17,15549.0,605.9332,606.9432,604.1707,604.1707,15549.0
2021-10-27 11:10:00,610.27,611.63,609.66,611.27,9078.0,604.2697,605.6164,603.6657,605.2599,9078.0
2021-10-27 11:15:00,611.29,611.76,609.64,611.73,9022.0,605.2797,605.7451,603.6459,605.7154,9022.0
2021-10-27 11:20:00,611.97,612.64,610.43,611.14,15599.0,605.953,606.6164,604.4282,605.1312,15599.0
2021-10-27 11:25:00,611.17,613.05,611.02,613.05,10855.0,605.1609,607.0224,605.0124,607.0224,10855.0
2021-10-27 11:30:00,612.71,613.86,611.35,612.03,6750.0,606.6857,607.8244,605.3391,606.0124,6750.0
2021-10-27 11:35:00,611.8,613.45,611.8,613.45,3116.0,605.7847,607.4185,605.7847,607.4185,3116.0
2021-10-27 11:40:00,614.04,614.04,612.03,612.52,7511.0,608.0027,608.0027,606.0124,606.4976,7511.0
2021-10-27 11:45:00,612.84,613.15,611.14,611.63,6481.0,606.8145,607.1214,605.1312,605.6164,6481.0
2021-10-27 11:50:00,611.63,611.64,609.13,609.34,9555.0,605.6164,605.6263,603.1409,603.3489,9555.0
2021-10-27 11:55:00,609.4,610.81,609.29,610.11,8566.0,603.4083,604.8044,603.2994,604.1113,8566.0
2021-10-27 12:00:00,610.1,611.79,609.83,611.36,8059.0,604.1014,605.7748,603.8341,605.349,8059.0
2021-10-27 12:05:00,611.65,612.2,611.22,611.94,7732.0,605.6362,606.1808,605.2104,605.9233,7732.0
2021-10-27 12:10:00,611.61,612.77,611.61,612.57,8324.0,605.5966,606.7451,605.5966,606.5471,8324.0
2021-10-27 12:15:00,612.36,612.66,611.82,611.94,5752.0,606.3392,606.6362,605.8045,605.9233,5752.0
2021-10-27 12:20:00,612.0,613.1,611.92,613.1,4498.0,605.9827,607.0719,605.9035,607.0719,4498.0
2021-10-27 12:25:00,612.99,613.05,612.19,612.48,9398.0,606.963,607.0224,606.1709,606.458,9398.0
2021-10-27 12:30:00,612.7,612.82,612.17,612.43,10817.0,606.6758,606.7947,606.151,606.4085,10817.0
2021-10-27 12:35:00,612.38,612.61,612.04,612.5,4723.0,606.359,606.5867,606.0223,606.4778,4723.0
2021-10-27 12:40:00,612.49,613.85,612.48,613.55,7800.0,606.4679,607.8145,606.458,607.5175,7800.0
2021-10-27 12:45:00,613.55,615.7,613.55,614.73,8464.0,607.5175,609.6463,607.5175,608.6859,8464.0
2021-10-27 12:50:00,614.34,616.0,614.14,616.0,6177.0,608.2997,609.9434,608.1017,609.9434,6177.0
2021-10-27 12:55:00,616.02,617.45,615.7,616.62,11595.0,609.9632,611.3791,609.6463,610.5573,11595.0
2021-10-27 13:00:00,616.8,617.67,616.13,617.21,9651.0,610.7355,611.597,610.0721,611.1415,9651.0
2021-10-27 13:05:00,617.3,618.85,617.3,618.78,5677.0,611.2306,612.7654,611.2306,612.6961,5677.0
2021-10-27 13:10:00,618.39,620.7,618.21,619.64,22772.0,612.3099,614.5972,612.1317,613.5476,22772.0
2021-10-27 13:15:00,619.4,620.21,618.99,619.3,9762.0,613.31,614.112,612.904,613.2109,9762.0
2021-10-27 13:20:00,619.32,619.63,618.05,618.61,6715.0,613.2307,613.5377,611.9732,612.5277,6715.0
2021-10-27 13:25:00,618.56,619.17,618.2,618.87,4835.0,612.4782,613.0822,612.1218,612.7852,4835.0
2021-10-27 13:30:00,618.18,619.47,617.84,619.42,4110.0,612.102,613.3793,611.7653,613.3298,4110.0
2021-10-27 13:35:00,619.09,619.3,618.08,619.11,5054.0,613.003,613.2109,612.0029,613.0228,5054.0
2021-10-27 13:40:00,618.93,619.47,618.7,618.7,7106.0,612.8446,613.3793,612.6168,612.6168,7106.0
2021-10-27 13:45:00,618.69,620.03,618.69,620.03,2773.0,612.6069,613.9338,612.6069,613.9338,2773.0
2021-10-27 13:50:00,619.76,620.26,618.56,618.56,9822.0,613.6664,614.1615,612.4782,612.4782,9822.0
2021-10-27 13:55:00,618.64,619.3,618.64,619.24,3850.0,612.5574,613.2109,612.5574,613.1515,3850.0
2021-10-27 14:00:00,619.38,619.99,618.83,619.71,8963.0,613.2902,613.8942,612.7456,613.6169,8963.0
2021-10-27 14:05:00,620.15,620.76,619.5,619.59,4888.0,614.0526,614.6566,613.409,613.4981,4888.0
2021-10-27 14:10:00,619.38,620.14,619.12,620.09,4992.0,613.2902,614.0427,613.0327,613.9932,4992.0
2021-10-27 14:15:00,619.89,619.89,618.85,619.41,5424.0,613.7951,613.7951,612.7654,613.3199,5424.0
2021-10-27 14:20:00,619.46,619.73,618.89,618.89,5195.0,613.3694,613.6367,612.805,612.805,5195.0
2021-10-27 14:25:00,618.89,619.31,618.29,618.46,5918.0,612.805,613.2208,612.2109,612.3792,5918.0
2021-10-27 14:30:00,618.43,618.64,617.73,617.85,4535.0,612.3495,612.5574,611.6564,611.7752,4535.0
2021-10-27 14:35:00,617.76,618.84,617.62,618.63,4450.0,611.6861,612.7555,611.5475,612.5475,4450.0
2021-10-27 14:40:00,618.84,618.84,617.68,617.68,3601.0,612.7555,612.7555,611.6069,611.6069,3601.0
2021-10-27 14:45:00,617.68,618.22,617.46,617.61,5717.0,611.6069,612.1416,611.389,611.5376,5717.0
2021-10-27 14:50:00,617.6,618.27,617.57,617.97,3489.0,611.5277,612.1911,611.498,611.894,3489.0
2021-10-27 14:55:00,617.99,618.49,617.78,617.89,7845.0,611.9138,612.4089,611.7059,611.8148,7845.0
2021-10-27 15:00:00,617.89,618.26,617.52,617.64,4940.0,611.8148,612.1812,611.4484,611.5673,4940.0
2021-10-27 15:05:00,617.64,617.75,617.1,617.2,7973.0,611.5673,611.6762,611.0326,611.1316,7973.0
2021-10-27 15:10:00,616.82,616.82,613.79,613.79,9134.0,610.7553,610.7553,607.7551,607.7551,9134.0
2021-10-27 15:15:00,613.59,616.35,613.25,614.92,29501.0,607.5571,610.2899,607.2204,608.874,29501.0
2021-10-27 15:20:00,614.67,615.46,614.27,614.59,7991.0,608.6265,609.4087,608.2304,608.5473,7991.0
2021-10-27 15:25:00,614.7,615.15,614.28,614.74,13630.0,608.6562,609.1017,608.2403,608.6958,13630.0
2021-10-27 15:30:00,614.57,614.83,613.77,614.57,8777.0,608.5275,608.7849,607.7353,608.5275,8777.0
2021-10-27 15:35:00,614.49,614.49,613.56,613.58,4781.0,608.4482,608.4482,607.5274,607.5472,4781.0
2021-10-27 15:40:00,613.37,614.23,613.05,613.84,9014.0,607.3392,608.1908,607.0224,607.8046,9014.0
2021-10-27 15:45:00,613.95,614.14,613.08,613.08,13397.0,607.9135,608.1017,607.0521,607.0521,13397.0
2021-10-27 15:50:00,613.23,613.65,612.34,612.98,20176.0,607.2006,607.6165,606.3194,606.9531,20176.0
2021-10-27 15:55:00,612.99,613.24,612.05,612.05,50839.0,606.963,607.2105,606.0322,606.0322,50839.0
2021-10-28 09:30:00,615.0,618.59,611.48,618.55,39574.0,608.9532,612.5079,605.4678,612.4683,39574.0
2021-10-28 09:35:00,619.5,620.49,615.99,615.99,5527.0,613.409,614.3892,609.9335,609.9335,5527.0
2021-10-28 09:40:00,616.58,618.82,616.1,617.47,14547.0,610.5177,612.7357,610.0424,611.3989,14547.0
2021-10-28 09:45:00,618.24,621.97,617.63,621.22,11098.0,612.1614,615.8547,611.5574,615.1121,11098.0
2021-10-28 09:50:00,621.24,621.24,618.92,619.96,13526.0,615.1319,615.1319,612.8347,613.8645,13526.0
2021-10-28 09:55:00,620.96,622.58,620.07,622.04,11358.0,614.8546,616.4587,613.9734,615.924,11358.0
2021-10-28 10:00:00,622.63,625.56,621.19,625.37,23359.0,616.5082,619.4094,615.0824,619.2213,23359.0
2021-10-28 10:05:00,625.0,627.36,624.4,625.19,30560.0,618.8549,621.1917,618.2608,619.043,30560.0
2021-10-28 10:10:00,625.51,625.51,621.71,622.38,11715.0,619.3599,619.3599,615.5972,616.2607,11715.0
2021-10-28 10:15:00,622.38,622.76,620.14,621.26,6982.0,616.2607,616.6369,614.0427,615.1517,6982.0
2021-10-28 10:20:00,622.09,622.09,620.85,621.51,5315.0,615.9735,615.9735,614.7457,615.3992,5315.0
2021-10-28 10:25:00,621.49,621.64,620.3,620.94,12913.0,615.3794,615.5279,614.2011,614.8348,12913.0
2021-10-28 10:30:00,621.67,623.65,621.67,622.66,9094.0,615.5576,617.5182,615.5576,616.5379,9094.0
2021-10-28 10:35:00,622.05,622.05,620.67,621.33,2104.0,615.9339,615.9339,614.5675,615.221,2104.0
2021-10-28 10:40:00,620.74,622.02,620.34,620.68,5418.0,614.6368,615.9042,614.2407,614.5774,5418.0
2021-10-28 10:45:00,621.07,622.11,620.42,620.51,3142.0,614.9635,615.9933,614.3199,614.409,3142.0
2021-10-28 10:50:00,621.32,621.9,620.38,621.76,7588.0,615.2111,615.7854,614.2803,615.6468,7588.0
2021-10-28 10:55:00,621.48,622.12,620.34,620.73,16274.0,615.3695,616.0032,614.2407,614.6269,16274.0
2021-10-28 11:00:00,620.54,621.24,620.04,620.75,7063.0,614.4388,615.1319,613.9437,614.6467,7063.0
2021-10-28 11:05:00,621.01,621.36,620.46,621.36,10493.0,614.9041,615.2507,614.3595,615.2507,10493.0
2021-10-28 11:10:00,621.26,622.35,620.41,622.35,6158.0,615.1517,616.231,614.31,616.231,6158.0
2021-10-28 11:15:00,622.77,623.95,621.91,622.01,11114.0,616.6468,617.8152,615.7953,615.8943,11114.0
2021-10-28 11:20:00,622.34,623.27,621.45,622.96,6226.0,616.2211,617.1419,615.3398,616.835,6226.0
2021-10-28 11:25:00,622.49,622.68,620.76,621.14,4074.0,616.3696,616.5577,614.6566,615.0329,4074.0
2021-10-28 11:30:00,621.12,621.77,620.75,621.22,13807.0,615.0131,615.6567,614.6467,615.1121,13807.0
2021-10-28 11:35:00,621.42,625.27,621.15,624.92,13895.0,615.3101,619.1222,615.0428,618.7757,13895.0
2021-10-28 11:40:00,624.77,625.61,624.56,625.37,15088.0,618.6272,619.4589,618.4192,619.2213,15088.0
2021-10-28 11:45:00,625.46,626.39,625.38,625.84,8598.0,619.3104,620.2312,619.2312,619.6866,8598.0
2021-10-28 11:50:00,625.56,625.56,623.11,623.62,10755.0,619.4094,619.4094,616.9835,617.4885,10755.0
2021-10-28 11:55:00,622.78,622.99,620.46,620.46,6850.0,616.6567,616.8647,614.3595,614.3595,6850.0
2021-10-28 12:00:00,620.79,621.71,620.46,621.58,6606.0,614.6863,615.5972,614.3595,615.4685,6606.0
2021-10-28 12:05:00,621.57,621.98,620.92,621.7,5484.0,615.4586,615.8646,614.815,615.5873,5484.0
2021-10-28 12:10:00,621.7,622.24,620.8,622.24,5640.0,615.5873,616.122,614.6962,616.122,5640.0
2021-10-28 12:15:00,622.16,622.16,621.21,621.92,5233.0,616.0428,616.0428,615.1022,615.8052,5233.0
2021-10-28 12:20:00,621.83,622.1,621.21,622.0,2508.0,615.7161,615.9834,615.1022,615.8844,2508.0
2021-10-28 12:25:00,621.81,622.06,621.56,621.74,6747.0,615.6963,615.9438,615.4487,615.627,6747.0
2021-10-28 12:30:00,621.33,621.87,621.33,621.55,5051.0,615.221,615.7557,615.221,615.4388,5051.0
2021-10-28 12:35:00,621.34,621.58,620.64,621.58,9253.0,615.2309,615.4685,614.5378,615.4685,9253.0
2021-10-28 12:40:00,621.63,621.9,621.48,621.5,3262.0,615.518,615.7854,615.3695,615.3893,3262.0
2021-10-28 12:45:00,621.66,621.66,620.87,621.36,1803.0,615.5477,615.5477,614.7655,615.2507,1803.0
2021-10-28 12:50:00,621.48,621.48,620.41,621.18,4792.0,615.3695,615.3695,614.31,615.0725,4792.0
2021-10-28 12:55:00,620.96,621.2,619.61,619.61,2868.0,614.8546,615.0923,613.5179,613.5179,2868.0
2021-10-28 13:00:00,619.59,620.34,619.59,620.31,1816.0,613.4981,614.2407,613.4981,614.211,1816.0
2021-10-28 13:05:00,619.98,620.57,619.97,620.57,1811.0,613.8843,614.4685,613.8744,614.4685,1811.0
2021-10-28 13:10:00,620.43,620.61,619.62,619.67,5018.0,614.3298,614.5081,613.5278,613.5773,5018.0
2021-10-28 13:15:00,619.74,619.91,619.21,619.52,3934.0,613.6466,613.8149,613.1218,613.4288,3934.0
2021-10-28 13:20:00,619.39,620.0,619.31,619.32,3791.0,613.3001,613.9041,613.2208,613.2307,3791.0
2021-10-28 13:25:00,619.29,619.46,618.7,619.42,4201.0,613.201,613.3694,612.6168,613.3298,4201.0
2021-10-28 13:30:00,619.41,619.71,618.99,619.31,3735.0,613.3199,613.6169,612.904,613.2208,3735.0
2021-10-28 13:35:00,619.34,619.62,619.22,619.39,2300.0,613.2506,613.5278,613.1317,613.3001,2300.0
2021-10-28 13:40:00,619.55,619.87,619.26,619.32,6320.0,613.4585,613.7753,613.1713,613.2307,6320.0
2021-10-28 13:45:00,619.19,619.53,619.1,619.1,1760.0,613.102,613.4387,613.0129,613.0129,1760.0
2021-10-28 13:50:00,619.19,619.79,619.09,619.42,3172.0,613.102,613.6961,613.003,613.3298,3172.0
2021-10-28 13:55:00,619.47,619.6,619.28,619.6,1800.0,613.3793,613.508,613.1911,613.508,1800.0
2021-10-28 14:00:00,619.68,620.99,619.6,619.88,20221.0,613.5872,614.8843,613.508,613.7852,20221.0
2021-10-28 14:05:00,620.11,620.39,618.99,619.09,2810.0,614.013,614.2902,612.904,613.003,2810.0
2021-10-28 14:10:00,619.28,619.55,618.83,619.13,5868.0,613.1911,613.4585,612.7456,613.0426,5868.0
2021-10-28 14:15:00,619.27,619.49,618.95,619.2,3956.0,613.1812,613.3991,612.8644,613.1119,3956.0
2021-10-28 14:20:00,619.4,620.05,619.31,619.72,2198.0,613.31,613.9536,613.2208,613.6268,2198.0
2021-10-28 14:25:00,619.72,619.75,619.03,619.43,3807.0,613.6268,613.6565,612.9436,613.3397,3807.0
2021-10-28 14:30:00,619.51,619.94,619.27,619.31,3307.0,613.4189,613.8447,613.1812,613.2208,3307.0
2021-10-28 14:35:00,619.32,619.84,619.31,619.56,2100.0,613.2307,613.7456,613.2208,613.4684,2100.0
2021-10-28 14:40:00,619.45,620.74,619.34,619.92,7721.0,613.3595,614.6368,613.2506,613.8248,7721.0
2021-10-28 14:45:00,619.86,619.95,619.08,619.33,3590.0,613.7654,613.8546,612.9931,613.2406,3590.0
2021-10-28 14:50:00,619.23,619.41,618.29,618.29,2591.0,613.1416,613.3199,612.2109,612.2109,2591.0
2021-10-28 14:55:00,618.06,618.69,617.86,618.14,11871.0,611.9831,612.6069,611.7851,612.0624,11871.0
2021-10-28 15:00:00,618.38,618.71,618.23,618.61,3082.0,612.3,612.6267,612.1515,612.5277,3082.0
2021-10-28 15:05:00,618.44,618.92,618.28,618.63,6715.0,612.3594,612.8347,612.201,612.5475,6715.0
2021-10-28 15:10:00,618.62,619.26,618.6,618.88,4135.0,612.5376,613.1713,612.5178,612.7951,4135.0
2021-10-28 15:15:00,618.88,620.53,618.88,620.53,13655.0,612.7951,614.4289,612.7951,614.4289,13655.0
2021-10-28 15:20:00,620.5,621.43,620.49,621.33,10827.0,614.3991,615.32,614.3892,615.221,10827.0
2021-10-28 15:25:00,621.3,621.3,620.42,620.42,6446.0,615.1913,615.1913,614.3199,614.3199,6446.0
2021-10-28 15:30:00,620.41,621.2,620.23,620.23,5922.0,614.31,615.0923,614.1318,614.1318,5922.0
2021-10-28 15:35:00,620.29,620.34,619.61,620.07,6237.0,614.1912,614.2407,613.5179,613.9734,6237.0
2021-10-28 15:40:00,620.11,620.12,618.81,618.98,8524.0,614.013,614.0229,612.7258,612.8941,8524.0
2021-10-28 15:45:00,619.12,619.64,618.84,619.02,9286.0,613.0327,613.5476,612.7555,612.9337,9286.0
2021-10-28 15:50:00,619.3,620.37,618.72,619.74,13806.0,613.2109,614.2704,612.6366,613.6466,13806.0
2021-10-28 15:55:00,619.7,620.64,619.69,620.23,38501.0,613.607,614.5378,613.5971,614.1318,38501.0
2021-10-29 09:30:00,621.67,621.67,617.03,617.45,52028.0,615.5576,615.5576,610.9633,611.3791,52028.0
2021-10-29 09:35:00,618.07,620.78,616.95,618.94,25749.0,611.993,614.6764,610.8841,612.8545,25749.0
2021-10-29 09:40:00,619.03,624.05,618.59,622.52,25792.0,612.9436,617.9142,612.5079,616.3993,25792.0
2021-10-29 09:45:00,621.63,622.32,619.3,621.3,13154.0,615.518,616.2013,613.2109,615.1913,13154.0
2021-10-29 09:50:00,621.92,623.98,621.6,623.98,16384.0,615.8052,617.8449,615.4883,617.8449,16384.0
2021-10-29 09:55:00,623.9,625.0,622.88,624.98,20560.0,617.7657,618.8549,616.7557,618.8351,20560.0
2021-10-29 10:00:00,624.65,624.66,622.17,622.26,12315.0,618.5083,618.5182,616.0527,616.1418,12315.0
2021-10-29 10:05:00,622.76,623.0,621.73,621.73,5933.0,616.6369,616.8746,615.6171,615.6171,5933.0
2021-10-29 10:10:00,621.37,622.14,620.73,620.74,3577.0,615.2606,616.023,614.6269,614.6368,3577.0
2021-10-29 10:15:00,620.81,621.55,619.36,621.01,4505.0,614.7061,615.4388,613.2704,614.9041,4505.0
2021-10-29 10:20:00,620.77,622.03,620.77,621.12,5035.0,614.6665,615.9141,614.6665,615.0131,5035.0
2021-10-29 10:25:00,621.0,622.16,620.27,620.82,3373.0,614.8942,616.0428,614.1714,614.716,3373.0
2021-10-29 10:30:00,620.97,621.13,620.34,621.13,2428.0,614.8645,615.023,614.2407,615.023,2428.0
2021-10-29 10:35:00,621.08,621.08,619.96,620.04,6608.0,614.9734,614.9734,613.8645,613.9437,6608.0
2021-10-29 10:40:00,620.06,621.88,620.06,621.88,17714.0,613.9635,615.7656,613.9635,615.7656,17714.0
2021-10-29 10:45:00,621.79,622.81,621.65,621.78,11913.0,615.6765,616.6864,615.5378,615.6666,11913.0
2021-10-29 10:50:00,622.16,622.56,621.62,621.93,8434.0,616.0428,616.4389,615.5081,615.8151,8434.0
2021-10-29 10:55:00,621.79,622.76,621.69,621.94,11486.0,615.6765,616.6369,615.5774,615.825,11486.0
2021-10-29 11:00:00,622.34,623.59,621.97,621.97,5686.0,616.2211,617.4588,615.8547,615.8547,5686.0
2021-10-29 11:05:00,622.34,622.69,622.28,622.3,7600.0,616.2211,616.5676,616.1616,616.1814,7600.0
2021-10-29 11:10:00,622.2,622.2,621.52,621.99,1080.0,616.0824,616.0824,615.4091,615.8745,1080.0
2021-10-29 11:15:00,622.23,622.42,621.7,622.42,1137.0,616.1121,616.3003,615.5873,616.3003,1137.0
2021-10-29 11:20:00,622.26,623.02,621.99,622.98,2021.0,616.1418,616.8944,615.8745,616.8548,2021.0
2021-10-29 11:25:00,622.99,623.1,621.98,621.98,4019.0,616.8647,616.9736,615.8646,615.8646,4019.0
2021-10-29 11:30:00,621.34,622.21,621.02,622.21,5136.0,615.2309,616.0923,614.914,616.0923,5136.0
2021-10-29 11:35:00,622.69,622.95,621.71,622.48,8442.0,616.5676,616.8251,615.5972,616.3597,8442.0
2021-10-29 11:40:00,622.58,623.36,622.58,623.36,1332.0,616.4587,617.231,616.4587,617.231,1332.0
2021-10-29 11:45:00,623.32,624.24,622.43,624.15,7657.0,617.1914,618.1024,616.3102,618.0133,7657.0
2021-10-29 11:50:00,623.89,624.46,623.15,624.39,3994.0,617.7558,618.3202,617.0231,618.2509,3994.0
2021-10-29 11:55:00,624.44,624.76,624.28,624.43,3272.0,618.3004,618.6173,618.142,618.2905,3272.0
2021-10-29 12:00:00,624.27,625.65,624.27,625.65,19794.0,618.1321,619.4985,618.1321,619.4985,19794.0
2021-10-29 12:05:00,625.77,626.6,625.72,626.6,2256.0,619.6173,620.4392,619.5678,620.4392,2256.0
2021-10-29 12:10:00,626.78,627.49,626.78,627.49,4214.0,620.6174,621.3204,620.6174,621.3204,4214.0
2021-10-29 12:15:00,627.52,627.69,626.83,627.69,5141.0,621.3501,621.5185,620.6669,621.5185,5141.0
2021-10-29 12:20:00,627.69,628.52,627.31,628.39,6608.0,621.5185,622.3403,621.1422,622.2116,6608.0
2021-10-29 12:25:00,628.28,628.92,628.28,628.73,3701.0,622.1027,622.7364,622.1027,622.5482,3701.0
2021-10-29 12:30:00,628.39,629.14,628.34,629.13,3202.0,622.2116,622.9542,622.1621,622.9443,3202.0
2021-10-29 12:35:00,629.04,629.15,628.69,628.75,2005.0,622.8552,622.9641,622.5086,622.568,2005.0
2021-10-29 12:40:00,628.62,628.92,628.45,628.85,4936.0,622.4393,622.7364,622.271,622.667,4936.0
2021-10-29 12:45:00,628.66,629.37,628.66,628.97,5573.0,622.4789,623.1819,622.4789,622.7859,5573.0
2021-10-29 12:50:00,629.13,629.9,629.13,629.89,3138.0,622.9443,623.7067,622.9443,623.6968,3138.0
2021-10-29 12:55:00,629.7,629.82,628.99,629.18,5393.0,623.5087,623.6275,622.8057,622.9938,5393.0
2021-10-29 13:00:00,629.47,629.74,628.96,629.74,4636.0,623.281,623.5483,622.776,623.5483,4636.0
2021-10-29 13:05:00,629.64,630.15,629.51,629.72,12291.0,623.4493,623.9543,623.3206,623.5285,12291.0
2021-10-29 13:10:00,629.54,630.02,629.54,630.02,2007.0,623.3503,623.8255,623.3503,623.8255,2007.0
2021-10-29 13:15:00,630.03,631.75,629.98,631.53,17681.0,623.8354,625.5385,623.7859,625.3207,17681.0
2021-10-29 13:20:00,631.5,631.57,629.03,629.03,8639.0,625.291,625.3603,622.8453,622.8453,8639.0
2021-10-29 13:25:00,629.42,630.22,629.41,629.79,9409.0,623.2314,624.0236,623.2215,623.5978,9409.0
2021-10-29 13:30:00,629.79,630.86,629.78,630.84,9257.0,623.5978,624.6573,623.5879,624.6375,9257.0
2021-10-29 13:35:00,630.84,630.86,630.12,630.75,7879.0,624.6375,624.6573,623.9246,624.5484,7879.0
2021-10-29 13:40:00,630.52,631.34,630.52,631.27,12358.0,624.3206,625.1326,624.3206,625.0633,12358.0
2021-10-29 13:45:00,631.54,631.7,631.15,631.25,10360.0,625.3306,625.489,624.9444,625.0435,10360.0
2021-10-29 13:50:00,631.08,631.51,630.98,631.23,2469.0,624.8751,625.3009,624.7761,625.0236,2469.0
2021-10-29 13:55:00,631.36,631.43,630.94,630.97,5602.0,625.1524,625.2217,624.7365,624.7662,5602.0
2021-10-29 14:00:00,630.7,630.7,629.49,629.49,3512.0,624.4989,624.4989,623.3008,623.3008,3512.0
2021-10-29 14:05:00,629.54,630.07,629.24,629.89,12507.0,623.3503,623.8751,623.0532,623.6968,12507.0
2021-10-29 14:10:00,630.07,630.31,629.38,629.38,2129.0,623.8751,624.1127,623.1918,623.1918,2129.0
2021-10-29 14:15:00,629.6,629.61,628.42,628.68,3523.0,623.4097,623.4196,622.2413,622.4987,3523.0
2021-10-29 14:20:00,629.0,629.27,628.84,629.05,1844.0,622.8156,623.0829,622.6571,622.8651,1844.0
2021-10-29 14:25:00,629.26,629.6,629.21,629.24,2702.0,623.073,623.4097,623.0235,623.0532,2702.0
2021-10-29 14:30:00,629.02,629.41,628.6,629.26,2080.0,622.8354,623.2215,622.4195,623.073,2080.0
2021-10-29 14:35:00,629.22,630.66,629.21,630.24,13518.0,623.0334,624.4593,623.0235,624.0434,13518.0
2021-10-29 14:40:00,629.86,630.77,629.79,630.62,7725.0,623.6671,624.5682,623.5978,624.4196,7725.0
2021-10-29 14:45:00,630.77,631.27,630.62,631.02,2602.0,624.5682,625.0633,624.4196,624.8157,2602.0
2021-10-29 14:50:00,630.95,631.12,630.37,630.37,13971.0,624.7464,624.9147,624.1721,624.1721,13971.0
2021-10-29 14:55:00,630.53,631.65,630.44,631.65,4753.0,624.3305,625.4395,624.2414,625.4395,4753.0
2021-10-29 15:00:00,631.62,631.64,630.81,631.35,6825.0,625.4098,625.4296,624.6078,625.1425,6825.0
2021-10-29 15:05:00,631.13,631.33,630.82,631.33,1405.0,624.9246,625.1227,624.6177,625.1227,1405.0
2021-10-29 15:10:00,631.47,631.74,630.9,630.9,9704.0,625.2613,625.5286,624.6969,624.6969,9704.0
2021-10-29 15:15:00,630.91,631.22,630.1,630.61,11267.0,624.7068,625.0137,623.9048,624.4097,11267.0
2021-10-29 15:20:00,630.87,630.95,630.0,630.0,4071.0,624.6672,624.7464,623.8057,623.8057,4071.0
2021-10-29 15:25:00,629.63,630.15,628.94,628.94,6373.0,623.4394,623.9543,622.7562,622.7562,6373.0
2021-10-29 15:30:00,628.63,629.14,628.42,628.88,5099.0,622.4492,622.9542,622.2413,622.6968,5099.0
2021-10-29 15:35:00,628.84,628.87,628.0,628.21,4057.0,622.6571,622.6869,621.8254,622.0333,4057.0
2021-10-29 15:40:00,628.61,628.9,628.16,628.72,7836.0,622.4294,622.7166,621.9838,622.5383,7836.0
2021-10-29 15:45:00,628.83,629.65,628.6,629.17,9406.0,622.6472,623.4592,622.4195,622.9839,9406.0
2021-10-29 15:50:00,629.49,632.46,629.49,632.04,47917.0,623.3008,626.2416,623.3008,625.8257,47917.0
2021-10-29 15:55:00,632.19,634.1,631.82,633.07,94475.0,625.9742,627.8654,625.6078,626.8456,94475.0
2021-11-01 09:30:00,632.35,638.72,632.02,637.89,46244.0,626.1326,632.44,625.8059,631.6182,46244.0
2021-11-01 09:35:00,638.0,638.0,633.07,636.07,14588.0,631.7271,631.7271,626.8456,629.8161,14588.0
2021-11-01 09:40:00,635.5,636.0,633.47,635.2,13777.0,629.2517,629.7467,627.2416,628.9546,13777.0
2021-11-01 09:45:00,634.4,635.59,633.83,634.89,13451.0,628.1625,629.3408,627.5981,628.6477,13451.0
2021-11-01 09:50:00,635.0,636.4,633.84,635.8,11183.0,628.7566,630.1428,627.608,629.5487,11183.0
2021-11-01 09:55:00,635.84,635.98,634.7,635.59,3774.0,629.5883,629.7269,628.4595,629.3408,3774.0
2021-11-01 10:00:00,635.24,636.0,634.13,635.99,27762.0,628.9942,629.7467,627.8951,629.7368,27762.0
2021-11-01 10:05:00,635.58,635.58,633.27,633.9,6559.0,629.3309,629.3309,627.0436,627.6674,6559.0
2021-11-01 10:10:00,634.01,634.09,631.72,632.27,6680.0,627.7763,627.8555,625.5088,626.0534,6680.0
2021-11-01 10:15:00,632.1,632.55,630.89,631.61,8813.0,625.8851,626.3307,624.687,625.3999,8813.0
2021-11-01 10:20:00,631.58,632.14,630.73,631.15,5223.0,625.3702,625.9247,624.5286,624.9444,5223.0
2021-11-01 10:25:00,631.46,633.06,631.12,633.06,12515.0,625.2514,626.8357,624.9147,626.8357,12515.0
2021-11-01 10:30:00,633.0,633.0,629.87,630.61,9207.0,626.7762,626.7762,623.677,624.4097,9207.0
2021-11-01 10:35:00,630.0,630.96,629.01,630.0,7771.0,623.8057,624.7563,622.8255,623.8057,7771.0
2021-11-01 10:40:00,630.01,631.8,630.01,631.5,10510.0,623.8156,625.588,623.8156,625.291,10510.0
2021-11-01 10:45:00,631.32,631.32,630.4,630.47,3859.0,625.1128,625.1128,624.2018,624.2711,3859.0
2021-11-01 10:50:00,630.45,631.68,630.45,630.76,14964.0,624.2513,625.4692,624.2513,624.5583,14964.0
2021-11-01 10:55:00,630.76,631.39,630.22,631.34,8902.0,624.5583,625.1821,624.0236,625.1326,8902.0
2021-11-01 11:00:00,631.1,632.45,630.73,631.39,17340.0,624.8949,626.2317,624.5286,625.1821,17340.0
2021-11-01 11:05:00,631.52,631.89,630.77,630.77,3472.0,625.3108,625.6772,624.5682,624.5682,3472.0
2021-11-01 11:10:00,630.51,630.57,628.72,629.73,8729.0,624.3107,624.3701,622.5383,623.5384,8729.0
2021-11-01 11:15:00,629.77,629.89,628.87,629.14,6672.0,623.578,623.6968,622.6869,622.9542,6672.0
2021-11-01 11:20:00,629.15,629.4,628.8,628.8,4459.0,622.9641,623.2116,622.6175,622.6175,4459.0
2021-11-01 11:25:00,628.34,630.16,627.84,629.3,7338.0,622.1621,623.9642,621.667,623.1126,7338.0
2021-11-01 11:30:00,629.52,630.12,629.52,630.01,8062.0,623.3305,623.9246,623.3305,623.8156,8062.0
2021-11-01 11:35:00,629.61,629.61,628.4,628.61,2828.0,623.4196,623.4196,622.2215,622.4294,2828.0
2021-11-01 11:40:00,628.61,628.99,628.18,628.45,2636.0,622.4294,622.8057,622.0036,622.271,2636.0
2021-11-01 11:45:00,628.35,630.29,628.35,630.04,8643.0,622.172,624.0929,622.172,623.8453,8643.0
2021-11-01 11:50:00,630.01,630.97,629.7,629.71,7676.0,623.8156,624.7662,623.5087,623.5186,7676.0
2021-11-01 11:55:00,630.2,632.05,630.03,632.05,17894.0,624.0038,625.8356,623.8354,625.8356,17894.0
2021-11-01 12:00:00,632.12,632.35,630.8,631.26,16001.0,625.9049,626.1326,624.5979,625.0534,16001.0
2021-11-01 12:05:00,631.25,632.76,631.25,631.84,13312.0,625.0435,626.5386,625.0435,625.6276,13312.0
2021-11-01 12:10:00,631.96,631.96,631.37,631.37,2045.0,625.7465,625.7465,625.1623,625.1623,2045.0
2021-11-01 12:15:00,631.57,632.3,631.57,631.66,4476.0,625.3603,626.0831,625.3603,625.4494,4476.0
2021-11-01 12:20:00,631.88,632.96,631.57,632.14,12107.0,625.6673,626.7366,625.3603,625.9247,12107.0
2021-11-01 12:25:00,632.23,632.88,631.86,632.39,19036.0,626.0138,626.6574,625.6475,626.1722,19036.0
2021-11-01 12:30:00,632.47,632.97,632.3,632.59,5514.0,626.2515,626.7465,626.0831,626.3703,5514.0
2021-11-01 12:35:00,632.59,632.79,632.06,632.11,2757.0,626.3703,626.5683,625.8455,625.895,2757.0
2021-11-01 12:40:00,632.1,634.09,632.04,633.66,7597.0,625.8851,627.8555,625.8257,627.4298,7597.0
2021-11-01 12:45:00,633.43,633.63,632.92,633.57,2838.0,627.202,627.4001,626.697,627.3406,2838.0
2021-11-01 12:50:00,633.46,634.11,633.38,634.0,10738.0,627.2317,627.8753,627.1525,627.7664,10738.0
2021-11-01 12:55:00,633.83,634.3,633.47,634.27,6222.0,627.5981,628.0635,627.2416,628.0338,6222.0
2021-11-01 13:00:00,634.27,634.28,633.6,633.94,4997.0,628.0338,628.0437,627.3703,627.707,4997.0
2021-11-01 13:05:00,633.43,633.89,632.92,632.98,6550.0,627.202,627.6575,626.697,626.7564,6550.0
2021-11-01 13:10:00,632.87,633.21,632.5,632.86,4838.0,626.6475,626.9842,626.2812,626.6376,4838.0
2021-11-01 13:15:00,632.71,632.71,631.43,632.03,8083.0,626.4891,626.4891,625.2217,625.8158,8083.0
2021-11-01 13:20:00,632.23,632.23,630.22,630.26,2890.0,626.0138,626.0138,624.0236,624.0632,2890.0
2021-11-01 13:25:00,630.4,631.57,630.28,631.07,9216.0,624.2018,625.3603,624.083,624.8652,9216.0
2021-11-01 13:30:00,630.83,630.87,630.47,630.74,1750.0,624.6276,624.6672,624.2711,624.5385,1750.0
2021-11-01 13:35:00,630.68,631.72,630.54,631.34,7356.0,624.4791,625.5088,624.3404,625.1326,7356.0
2021-11-01 13:40:00,631.49,631.49,630.64,631.05,6688.0,625.2811,625.2811,624.4394,624.8454,6688.0
2021-11-01 13:45:00,630.98,631.35,630.35,630.35,5329.0,624.7761,625.1425,624.1523,624.1523,5329.0
2021-11-01 13:50:00,630.25,630.85,629.76,630.25,12580.0,624.0533,624.6474,623.5681,624.0533,12580.0
2021-11-01 13:55:00,630.28,630.85,630.26,630.85,3840.0,624.083,624.6474,624.0632,624.6474,3840.0
2021-11-01 14:00:00,630.62,630.85,629.91,630.0,18917.0,624.4196,624.6474,623.7166,623.8057,18917.0
2021-11-01 14:05:00,630.27,630.8,630.1,630.59,3800.0,624.0731,624.5979,623.9048,624.3899,3800.0
2021-11-01 14:10:00,630.66,630.75,630.19,630.56,12435.0,624.4593,624.5484,623.9939,624.3602,12435.0
2021-11-01 14:15:00,630.48,631.23,630.48,631.01,10512.0,624.281,625.0236,624.281,624.8058,10512.0
2021-11-01 14:20:00,631.0,632.61,630.99,632.48,5758.0,624.7959,626.3901,624.786,626.2614,5758.0
2021-11-01 14:25:00,632.47,633.88,632.47,633.75,11007.0,626.2515,627.6476,626.2515,627.5189,11007.0
2021-11-01 14:30:00,633.75,634.14,633.64,634.03,11686.0,627.5189,627.905,627.41,627.7961,11686.0
2021-11-01 14:35:00,634.02,634.07,633.46,633.71,4421.0,627.7862,627.8357,627.2317,627.4793,4421.0
2021-11-01 14:40:00,633.55,633.89,633.02,633.65,6613.0,627.3208,627.6575,626.796,627.4199,6613.0
2021-11-01 14:45:00,633.88,634.35,633.83,634.35,4175.0,627.6476,628.113,627.5981,628.113,4175.0
2021-11-01 14:50:00,634.27,634.43,633.97,634.25,5551.0,628.0338,628.1922,627.7367,628.014,5551.0
2021-11-01 14:55:00,634.43,634.43,633.87,634.34,8212.0,628.1922,628.1922,627.6377,628.1031,8212.0
2021-11-01 15:00:00,634.23,634.5,634.13,634.43,7516.0,627.9942,628.2615,627.8951,628.1922,7516.0
2021-11-01 15:05:00,634.43,634.43,633.86,633.94,5762.0,628.1922,628.1922,627.6278,627.707,5762.0
2021-11-01 15:10:00,634.04,634.43,633.9,634.23,7159.0,627.806,628.1922,627.6674,627.9942,7159.0
2021-11-01 15:15:00,634.23,634.33,633.54,633.55,3731.0,627.9942,628.0932,627.3109,627.3208,3731.0
2021-11-01 15:20:00,633.57,634.74,633.56,634.39,17950.0,627.3406,628.4991,627.3307,628.1526,17950.0
2021-11-01 15:25:00,634.38,634.66,633.69,634.35,12732.0,628.1427,628.4199,627.4595,628.113,12732.0
2021-11-01 15:30:00,634.37,635.5,634.36,635.32,13894.0,628.1328,629.2517,628.1229,629.0734,13894.0
2021-11-01 15:35:00,635.15,635.63,634.53,635.05,9179.0,628.9051,629.3804,628.2912,628.8061,9179.0
2021-11-01 15:40:00,634.94,634.94,633.9,634.12,10961.0,628.6972,628.6972,627.6674,627.8852,10961.0
2021-11-01 15:45:00,633.96,635.34,633.76,635.25,16793.0,627.7268,629.0932,627.5288,629.0041,16793.0
2021-11-01 15:50:00,635.24,635.67,633.79,634.21,21801.0,628.9942,629.42,627.5585,627.9743,21801.0
2021-11-01 15:55:00,633.96,635.18,633.56,634.76,52132.0,627.7268,628.9348,627.3307,628.5189,52132.0
2021-11-02 09:30:00,637.86,638.79,633.41,634.85,26966.0,631.5885,632.5093,627.1822,628.6081,26966.0
2021-11-02 09:35:00,633.37,636.63,632.79,635.85,10472.0,627.1426,630.3706,626.5683,629.5982,10472.0
2021-11-02 09:40:00,635.91,638.11,635.08,635.66,8812.0,629.6576,631.836,628.8358,629.4101,8812.0
2021-11-02 09:45:00,636.43,637.73,635.97,636.49,9366.0,630.1725,631.4597,629.717,630.2319,9366.0
2021-11-02 09:50:00,636.5,638.57,636.26,637.64,9322.0,630.2418,632.2915,630.0042,631.3706,9322.0
2021-11-02 09:55:00,638.49,640.75,638.49,640.6,21195.0,632.2123,634.45,632.2123,634.3015,21195.0
2021-11-02 10:00:00,640.21,640.53,638.35,638.35,4537.0,633.9154,634.2322,632.0736,632.0736,4537.0
2021-11-02 10:05:00,638.44,638.74,636.67,636.72,9725.0,632.1628,632.4598,630.4102,630.4597,9725.0
2021-11-02 10:10:00,637.42,639.97,637.41,639.54,4401.0,631.1528,633.6777,631.1429,633.2519,4401.0
2021-11-02 10:15:00,639.42,639.89,638.69,639.07,5462.0,633.1331,633.5985,632.4103,632.7866,5462.0
2021-11-02 10:20:00,638.44,640.47,638.38,639.8,6191.0,632.1628,634.1728,632.1033,633.5094,6191.0
2021-11-02 10:25:00,639.52,640.84,639.1,640.49,5133.0,633.2321,634.5392,632.8163,634.1926,5133.0
2021-11-02 10:30:00,640.87,642.18,640.5,640.5,13965.0,634.5689,635.866,634.2025,634.2025,13965.0
2021-11-02 10:35:00,640.87,640.87,639.33,639.87,7866.0,634.5689,634.5689,633.044,633.5787,7866.0
2021-11-02 10:40:00,640.1,640.53,639.13,639.32,6177.0,633.8064,634.2322,632.846,633.0341,6177.0
2021-11-02 10:45:00,639.17,640.29,639.17,640.13,5678.0,632.8856,633.9946,632.8856,633.8361,5678.0
2021-11-02 10:50:00,639.98,640.17,637.58,637.62,8232.0,633.6876,633.8757,631.3112,631.3508,8232.0
2021-11-02 10:55:00,637.9,639.76,637.9,639.67,5968.0,631.6281,633.4698,631.6281,633.3807,5968.0
2021-11-02 11:00:00,639.73,639.88,637.51,639.3,8967.0,633.4401,633.5886,631.2419,633.0143,8967.0
2021-11-02 11:05:00,638.76,639.45,638.31,639.45,4235.0,632.4796,633.1628,632.034,633.1628,4235.0
2021-11-02 11:10:00,638.95,640.29,638.68,640.02,3846.0,632.6677,633.9946,632.4004,633.7272,3846.0
2021-11-02 11:15:00,639.6,639.6,638.97,638.98,1393.0,633.3114,633.3114,632.6875,632.6974,1393.0
2021-11-02 11:20:00,639.23,639.34,638.31,639.01,9250.0,632.945,633.0539,632.034,632.7272,9250.0
2021-11-02 11:25:00,639.0,639.44,638.69,639.44,3399.0,632.7173,633.1529,632.4103,633.1529,3399.0
2021-11-02 11:30:00,639.47,639.47,637.95,638.51,10572.0,633.1826,633.1826,631.6776,632.2321,10572.0
2021-11-02 11:35:00,638.5,640.35,638.5,640.35,12311.0,632.2222,634.054,632.2222,634.054,12311.0
2021-11-02 11:40:00,640.37,641.21,640.36,641.0,3999.0,634.0738,634.9055,634.0639,634.6976,3999.0
2021-11-02 11:45:00,641.75,643.36,641.75,643.2,8453.0,635.4402,637.0344,635.4402,636.876,8453.0
2021-11-02 11:50:00,643.01,643.15,641.56,642.5,12703.0,636.6878,636.8264,635.2521,636.1828,12703.0
2021-11-02 11:55:00,642.87,642.96,641.27,641.27,2347.0,636.5492,636.6383,634.9649,634.9649,2347.0
2021-11-02 12:00:00,641.23,641.56,640.31,641.35,6572.0,634.9253,635.2521,634.0144,635.0441,6572.0
2021-11-02 12:05:00,641.11,641.37,639.51,639.51,8232.0,634.8065,635.0639,633.2222,633.2222,8232.0
2021-11-02 12:10:00,639.91,640.21,638.85,638.87,10537.0,633.6183,633.9154,632.5687,632.5885,10537.0
2021-11-02 12:15:00,639.07,640.41,638.1,640.09,23723.0,632.7866,634.1134,631.8261,633.7965,23723.0
2021-11-02 12:20:00,640.14,640.99,639.79,640.23,9056.0,633.846,634.6877,633.4995,633.9352,9056.0
2021-11-02 12:25:00,639.93,640.07,639.3,639.3,4380.0,633.6381,633.7767,633.0143,633.0143,4380.0
2021-11-02 12:30:00,639.3,640.1,638.86,640.1,4656.0,633.0143,633.8064,632.5786,633.8064,4656.0
2021-11-02 12:35:00,640.21,640.22,639.0,639.18,6136.0,633.9154,633.9253,632.7173,632.8955,6136.0
2021-11-02 12:40:00,639.21,639.53,638.9,639.36,5824.0,632.9252,633.242,632.6182,633.0737,5824.0
2021-11-02 12:45:00,639.31,639.87,638.73,639.15,4181.0,633.0242,633.5787,632.4499,632.8658,4181.0
2021-11-02 12:50:00,639.2,639.66,639.02,639.6,1866.0,632.9153,633.3708,632.7371,633.3114,1866.0
2021-11-02 12:55:00,639.46,640.0,639.25,640.0,2134.0,633.1727,633.7074,632.9648,633.7074,2134.0
2021-11-02 13:00:00,639.79,640.0,639.07,639.99,11047.0,633.4995,633.7074,632.7866,633.6975,11047.0
2021-11-02 13:05:00,640.01,641.19,639.68,640.83,11482.0,633.7173,634.8857,633.3906,634.5293,11482.0
2021-11-02 13:10:00,640.83,641.44,640.67,640.91,9676.0,634.5293,635.1333,634.3708,634.6085,9676.0
2021-11-02 13:15:00,640.48,640.81,640.19,640.6,6116.0,634.1827,634.5095,633.8956,634.3015,6116.0
2021-11-02 13:20:00,640.59,641.03,639.93,639.93,6332.0,634.2916,634.7273,633.6381,633.6381,6332.0
2021-11-02 13:25:00,639.57,639.83,637.96,638.16,5829.0,633.2816,633.5391,631.6875,631.8855,5829.0
2021-11-02 13:30:00,638.18,638.27,637.42,637.53,11366.0,631.9053,631.9944,631.1528,631.2617,11366.0
2021-11-02 13:35:00,637.48,638.87,637.33,638.56,9718.0,631.2122,632.5885,631.0637,632.2816,9718.0
2021-11-02 13:40:00,638.71,638.71,638.05,638.36,5893.0,632.4301,632.4301,631.7766,632.0835,5893.0
2021-11-02 13:45:00,638.61,638.75,638.15,638.34,3291.0,632.3311,632.4697,631.8756,632.0637,3291.0
2021-11-02 13:50:00,638.51,638.67,637.8,638.43,3922.0,632.2321,632.3905,631.529,632.1529,3922.0
2021-11-02 13:55:00,638.46,638.8,638.31,638.31,3408.0,632.1826,632.5192,632.034,632.034,3408.0
2021-11-02 14:00:00,638.34,638.34,636.98,637.82,3423.0,632.0637,632.0637,630.7171,631.5489,3423.0
2021-11-02 14:05:00,637.82,637.88,636.88,636.88,4259.0,631.5489,631.6083,630.6181,630.6181,4259.0
2021-11-02 14:10:00,636.94,637.08,636.6,636.6,3643.0,630.6775,630.8161,630.3408,630.3408,3643.0
2021-11-02 14:15:00,636.54,637.7,636.53,637.7,1700.0,630.2814,631.43,630.2715,631.43,1700.0
2021-11-02 14:20:00,638.03,638.14,637.42,637.42,2524.0,631.7568,631.8657,631.1528,631.1528,2524.0
2021-11-02 14:25:00,637.59,638.1,637.57,637.63,2746.0,631.3211,631.8261,631.3013,631.3607,2746.0
2021-11-02 14:30:00,637.62,637.73,636.88,636.88,5249.0,631.3508,631.4597,630.6181,630.6181,5249.0
2021-11-02 14:35:00,637.14,637.7,636.65,637.55,5475.0,630.8755,631.43,630.3904,631.2815,5475.0
2021-11-02 14:40:00,637.58,637.58,636.41,636.41,4185.0,631.3112,631.3112,630.1527,630.1527,4185.0
2021-11-02 14:45:00,636.65,636.81,636.37,636.69,6851.0,630.3904,630.5488,630.1131,630.43,6851.0
2021-11-02 14:50:00,636.55,636.6,636.23,636.23,4830.0,630.2913,630.3408,629.9745,629.9745,4830.0
2021-11-02 14:55:00,636.32,636.33,635.49,635.97,6014.0,630.0636,630.0735,629.2418,629.717,6014.0
2021-11-02 15:00:00,636.13,636.55,636.01,636.52,3016.0,629.8755,630.2913,629.7566,630.2616,3016.0
2021-11-02 15:05:00,636.53,636.9,636.25,636.52,3982.0,630.2715,630.6379,629.9943,630.2616,3982.0
2021-11-02 15:10:00,636.47,636.48,635.47,636.38,5954.0,630.2121,630.222,629.222,630.123,5954.0
2021-11-02 15:15:00,636.36,636.4,635.22,635.37,7563.0,630.1032,630.1428,628.9744,629.1229,7563.0
2021-11-02 15:20:00,635.48,636.67,635.32,636.29,10140.0,629.2319,630.4102,629.0734,630.0339,10140.0
2021-11-02 15:25:00,636.37,637.09,636.24,637.09,8109.0,630.1131,630.826,629.9844,630.826,8109.0
2021-11-02 15:30:00,637.0,637.02,635.97,636.05,5364.0,630.7369,630.7567,629.717,629.7963,5364.0
2021-11-02 15:35:00,636.05,636.08,635.63,635.63,6514.0,629.7963,629.826,629.3804,629.3804,6514.0
2021-11-02 15:40:00,635.54,635.68,634.22,634.23,10660.0,629.2913,629.4299,627.9842,627.9942,10660.0
2021-11-02 15:45:00,634.33,635.94,634.33,635.92,12815.0,628.0932,629.6873,628.0932,629.6675,12815.0
2021-11-02 15:50:00,635.78,635.8,635.18,635.5,12817.0,629.5289,629.5487,628.9348,629.2517,12817.0
2021-11-02 15:55:00,635.5,636.81,635.13,636.04,42211.0,629.2517,630.5488,628.8853,629.7864,42211.0
2021-11-03 09:30:00,636.5,638.1,635.05,637.95,24167.0,630.2418,631.8261,628.8061,631.6776,24167.0
2021-11-03 09:35:00,637.15,639.28,636.18,639.28,6382.0,630.8854,632.9945,629.925,632.9945,6382.0
2021-11-03 09:40:00,639.17,639.17,633.14,634.24,5478.0,632.8856,632.8856,626.9149,628.0041,5478.0
2021-11-03 09:45:00,633.42,634.77,630.41,632.5,6810.0,627.1921,628.5288,624.2117,626.2812,6810.0
2021-11-03 09:50:00,631.38,632.5,628.55,630.0,29616.0,625.1722,626.2812,622.37,623.8057,29616.0
2021-11-03 09:55:00,630.88,633.65,630.79,633.47,6458.0,624.6771,627.4199,624.588,627.2416,6458.0
2021-11-03 10:00:00,632.83,633.69,630.2,631.01,8511.0,626.6079,627.4595,624.0038,624.8058,8511.0
2021-11-03 10:05:00,630.72,633.04,630.69,632.93,6041.0,624.5187,626.8159,624.489,626.7069,6041.0
2021-11-03 10:10:00,632.07,634.9,631.65,633.42,7962.0,625.8554,628.6576,625.4395,627.1921,7962.0
2021-11-03 10:15:00,632.69,633.65,629.29,629.7,6428.0,626.4693,627.4199,623.1027,623.5087,6428.0
2021-11-03 10:20:00,630.04,630.87,628.39,628.39,5159.0,623.8453,624.6672,622.2116,622.2116,5159.0
2021-11-03 10:25:00,628.69,631.3,628.6,630.3,17901.0,622.5086,625.093,622.4195,624.1028,17901.0
2021-11-03 10:30:00,631.03,632.11,630.73,631.16,5436.0,624.8256,625.895,624.5286,624.9543,5436.0
2021-11-03 10:35:00,631.16,632.29,630.6,632.02,6047.0,624.9543,626.0732,624.3998,625.8059,6047.0
2021-11-03 10:40:00,631.98,632.02,630.64,631.33,2915.0,625.7663,625.8059,624.4394,625.1227,2915.0
2021-11-03 10:45:00,631.14,632.33,631.07,631.76,4009.0,624.9345,626.1128,624.8652,625.5484,4009.0
2021-11-03 10:50:00,631.27,631.83,630.32,630.55,3228.0,625.0633,625.6177,624.1226,624.3503,3228.0
2021-11-03 10:55:00,630.12,631.63,630.07,631.48,2170.0,623.9246,625.4197,623.8751,625.2712,2170.0
2021-11-03 11:00:00,631.85,632.52,631.37,631.7,4899.0,625.6376,626.301,625.1623,625.489,4899.0
2021-11-03 11:05:00,631.78,633.44,631.56,633.44,4329.0,625.5682,627.2119,625.3504,627.2119,4329.0
2021-11-03 11:10:00,632.85,632.92,631.98,632.16,1870.0,626.6277,626.697,625.7663,625.9445,1870.0
2021-11-03 11:15:00,632.24,632.39,631.34,631.95,2544.0,626.0237,626.1722,625.1326,625.7366,2544.0
2021-11-03 11:20:00,631.46,632.32,631.43,631.8,1538.0,625.2514,626.1029,625.2217,625.588,1538.0
2021-11-03 11:25:00,631.79,631.9,630.62,630.62,2896.0,625.5781,625.6871,624.4196,624.4196,2896.0
2021-11-03 11:30:00,630.76,631.23,630.54,631.1,3414.0,624.5583,625.0236,624.3404,624.8949,3414.0
2021-11-03 11:35:00,631.23,631.43,630.56,630.57,4779.0,625.0236,625.2217,624.3602,624.3701,4779.0
2021-11-03 11:40:00,630.62,631.17,629.93,630.27,4089.0,624.4196,624.9642,623.7364,624.0731,4089.0
2021-11-03 11:45:00,630.05,630.78,630.0,630.37,4838.0,623.8552,624.5781,623.8057,624.1721,4838.0
2021-11-03 11:50:00,630.43,630.81,629.59,630.5,5155.0,624.2315,624.6078,623.3998,624.3008,5155.0
2021-11-03 11:55:00,630.63,632.41,630.63,631.43,4649.0,624.4295,626.192,624.4295,625.2217,4649.0
2021-11-03 12:00:00,631.44,632.4,631.43,632.08,2003.0,625.2316,626.1821,625.2217,625.8653,2003.0
2021-11-03 12:05:00,632.08,632.38,631.96,631.96,1863.0,625.8653,626.1623,625.7465,625.7465,1863.0
2021-11-03 12:10:00,632.15,632.49,631.95,632.49,2933.0,625.9346,626.2713,625.7366,626.2713,2933.0
2021-11-03 12:15:00,632.52,632.88,632.42,632.88,894.0,626.301,626.6574,626.2019,626.6574,894.0
2021-11-03 12:20:00,633.21,633.6,632.79,633.23,3297.0,626.9842,627.3703,626.5683,627.004,3297.0
2021-11-03 12:25:00,632.59,632.8,632.19,632.8,2484.0,626.3703,626.5782,625.9742,626.5782,2484.0
2021-11-03 12:30:00,632.94,633.14,632.23,632.46,2534.0,626.7168,626.9149,626.0138,626.2416,2534.0
2021-11-03 12:35:00,632.23,633.69,632.05,633.39,3232.0,626.0138,627.4595,625.8356,627.1624,3232.0
2021-11-03 12:40:00,633.37,633.56,632.95,633.56,1667.0,627.1426,627.3307,626.7267,627.3307,1667.0
2021-11-03 12:45:00,633.45,633.58,632.91,633.03,1853.0,627.2218,627.3505,626.6871,626.8059,1853.0
2021-11-03 12:50:00,633.17,633.22,632.42,632.85,3135.0,626.9446,626.9941,626.2019,626.6277,3135.0
2021-11-03 12:55:00,632.91,633.36,632.91,633.19,1915.0,626.6871,627.1327,626.6871,626.9644,1915.0
2021-11-03 13:00:00,633.13,633.53,633.0,633.11,2260.0,626.905,627.301,626.7762,626.8852,2260.0
2021-11-03 13:05:00,633.24,633.59,633.05,633.16,2402.0,627.0139,627.3604,626.8258,626.9347,2402.0
2021-11-03 13:10:00,633.3,633.3,633.1,633.25,1116.0,627.0733,627.0733,626.8753,627.0238,1116.0
2021-11-03 13:15:00,633.14,633.82,632.85,633.82,3632.0,626.9149,627.5882,626.6277,627.5882,3632.0
2021-11-03 13:20:00,633.84,634.25,633.68,634.13,2459.0,627.608,628.014,627.4496,627.8951,2459.0
2021-11-03 13:25:00,634.01,634.34,633.63,634.16,1800.0,627.7763,628.1031,627.4001,627.9248,1800.0
2021-11-03 13:30:00,634.21,634.77,633.98,634.77,1953.0,627.9743,628.5288,627.7466,628.5288,1953.0
2021-11-03 13:35:00,634.51,634.66,634.26,634.48,2031.0,628.2714,628.4199,628.0239,628.2417,2031.0
2021-11-03 13:40:00,634.61,634.98,634.43,634.96,3815.0,628.3704,628.7368,628.1922,628.717,3815.0
2021-11-03 13:45:00,634.63,635.09,634.22,634.81,2100.0,628.3902,628.8457,627.9842,628.5684,2100.0
2021-11-03 13:50:00,634.76,635.38,634.76,635.13,1899.0,628.5189,629.1328,628.5189,628.8853,1899.0
2021-11-03 13:55:00,635.05,635.27,634.74,634.75,1833.0,628.8061,629.0239,628.4991,628.509,1833.0
2021-11-03 14:00:00,634.5,637.05,634.5,637.05,5946.0,628.2615,630.7864,628.2615,630.7864,5946.0
2021-11-03 14:05:00,636.64,636.65,635.24,635.79,9751.0,630.3805,630.3904,628.9942,629.5388,9751.0
2021-11-03 14:10:00,635.5,636.21,634.65,635.13,8402.0,629.2517,629.9547,628.41,628.8853,8402.0
2021-11-03 14:15:00,634.87,636.89,634.87,636.81,2831.0,628.6279,630.628,628.6279,630.5488,2831.0
2021-11-03 14:20:00,637.16,637.16,636.29,636.5,4199.0,630.8953,630.8953,630.0339,630.2418,4199.0
2021-11-03 14:25:00,636.5,636.84,636.18,636.83,3589.0,630.2418,630.5785,629.925,630.5686,3589.0
2021-11-03 14:30:00,636.7,638.38,636.7,638.2,16143.0,630.4399,632.1033,630.4399,631.9251,16143.0
2021-11-03 14:35:00,638.22,638.78,637.27,637.27,9739.0,631.9449,632.4994,631.0043,631.0043,9739.0
2021-11-03 14:40:00,637.27,638.25,637.14,638.21,5575.0,631.0043,631.9746,630.8755,631.935,5575.0
2021-11-03 14:45:00,638.24,638.85,637.79,638.45,11525.0,631.9647,632.5687,631.5191,632.1727,11525.0
2021-11-03 14:50:00,638.63,639.6,638.35,639.2,4646.0,632.3509,633.3114,632.0736,632.9153,4646.0
2021-11-03 14:55:00,639.38,639.54,638.74,638.93,2725.0,633.0935,633.2519,632.4598,632.6479,2725.0
2021-11-03 15:00:00,639.08,639.26,638.43,638.99,5848.0,632.7965,632.9747,632.1529,632.7073,5848.0
2021-11-03 15:05:00,639.01,639.22,638.57,638.97,7321.0,632.7272,632.9351,632.2915,632.6875,7321.0
2021-11-03 15:10:00,638.95,639.19,638.65,638.82,7191.0,632.6677,632.9054,632.3707,632.539,7191.0
2021-11-03 15:15:00,638.88,639.33,637.54,637.63,4712.0,632.5984,633.044,631.2716,631.3607,4712.0
2021-11-03 15:20:00,637.64,638.69,637.64,638.51,5956.0,631.3706,632.4103,631.3706,632.2321,5956.0
2021-11-03 15:25:00,638.5,638.5,637.7,638.06,4853.0,632.2222,632.2222,631.43,631.7865,4853.0
2021-11-03 15:30:00,638.1,639.11,638.08,638.81,8520.0,631.8261,632.8262,631.8063,632.5291,8520.0
2021-11-03 15:35:00,638.75,639.67,638.43,639.67,5868.0,632.4697,633.3807,632.1529,633.3807,5868.0
2021-11-03 15:40:00,639.45,640.29,639.4,640.29,18943.0,633.1628,633.9946,633.1133,633.9946,18943.0
2021-11-03 15:45:00,640.25,641.17,640.14,641.04,16881.0,633.955,634.8659,633.846,634.7372,16881.0
2021-11-03 15:50:00,641.21,641.78,640.18,640.87,31493.0,634.9055,635.4699,633.8856,634.5689,31493.0
2021-11-03 15:55:00,640.83,642.58,640.55,642.5,69234.0,634.5293,636.2621,634.252,636.1828,69234.0
2021-11-04 09:30:00,642.7,642.71,639.19,640.93,23712.0,636.3809,636.3908,632.9054,634.6283,23712.0
2021-11-04 09:35:00,641.7,643.52,638.97,642.0,6201.0,635.3907,637.1928,632.6875,635.6878,6201.0
2021-11-04 09:40:00,642.53,642.67,638.29,638.29,3165.0,636.2125,636.3512,632.0142,632.0142,3165.0
2021-11-04 09:45:00,638.18,640.1,637.5,638.34,5769.0,631.9053,633.8064,631.232,632.0637,5769.0
2021-11-04 09:50:00,638.54,639.42,637.77,638.2,2822.0,632.2618,633.1331,631.4993,631.9251,2822.0
2021-11-04 09:55:00,638.66,639.84,638.6,638.78,5481.0,632.3806,633.549,632.3212,632.4994,5481.0
2021-11-04 10:00:00,638.5,638.5,637.92,638.23,2400.0,632.2222,632.2222,631.6479,631.9548,2400.0
2021-11-04 10:05:00,637.51,638.01,635.42,635.42,8034.0,631.2419,631.737,629.1725,629.1725,8034.0
2021-11-04 10:10:00,636.28,638.01,635.96,637.56,2362.0,630.024,631.737,629.7071,631.2914,2362.0
2021-11-04 10:15:00,637.39,638.31,635.95,638.04,6598.0,631.1231,632.034,629.6972,631.7667,6598.0
2021-11-04 10:20:00,637.67,637.68,635.92,636.25,5570.0,631.4003,631.4102,629.6675,629.9943,5570.0
2021-11-04 10:25:00,635.91,636.6,634.95,636.29,9179.0,629.6576,630.3408,628.7071,630.0339,9179.0
2021-11-04 10:30:00,635.89,637.2,635.81,635.81,4817.0,629.6378,630.9349,629.5586,629.5586,4817.0
2021-11-04 10:35:00,635.52,637.75,635.52,637.49,5562.0,629.2715,631.4795,629.2715,631.2221,5562.0
2021-11-04 10:40:00,637.49,639.3,637.48,638.6,5236.0,631.2221,633.0143,631.2122,632.3212,5236.0
2021-11-04 10:45:00,638.59,639.02,637.68,638.1,4665.0,632.3113,632.7371,631.4102,631.8261,4665.0
2021-11-04 10:50:00,638.09,638.09,637.53,637.79,1201.0,631.8162,631.8162,631.2617,631.5191,1201.0
2021-11-04 10:55:00,638.02,638.11,635.76,636.36,4631.0,631.7469,631.836,629.5091,630.1032,4631.0
2021-11-04 11:00:00,636.37,637.06,635.75,636.44,6472.0,630.1131,630.7963,629.4992,630.1824,6472.0
2021-11-04 11:05:00,636.74,637.54,636.38,636.86,6345.0,630.4795,631.2716,630.123,630.5983,6345.0
2021-11-04 11:10:00,637.0,637.23,635.53,635.53,3389.0,630.7369,630.9647,629.2814,629.2814,3389.0
2021-11-04 11:15:00,635.47,636.49,635.42,635.95,4527.0,629.222,630.2319,629.1725,629.6972,4527.0
2021-11-04 11:20:00,636.13,636.34,635.57,635.58,4147.0,629.8755,630.0834,629.321,629.3309,4147.0
2021-11-04 11:25:00,635.85,636.52,635.39,636.18,5919.0,629.5982,630.2616,629.1427,629.925,5919.0
2021-11-04 11:30:00,636.29,637.54,635.91,637.13,6831.0,630.0339,631.2716,629.6576,630.8656,6831.0
2021-11-04 11:35:00,637.14,637.3,635.32,635.59,5287.0,630.8755,631.034,629.0734,629.3408,5287.0
2021-11-04 11:40:00,635.78,636.44,635.42,635.99,4086.0,629.5289,630.1824,629.1725,629.7368,4086.0
2021-11-04 11:45:00,636.09,637.15,636.04,636.21,5636.0,629.8359,630.8854,629.7864,629.9547,5636.0
2021-11-04 11:50:00,636.04,636.72,635.7,636.0,1902.0,629.7864,630.4597,629.4497,629.7467,1902.0
2021-11-04 11:55:00,636.04,636.67,635.92,636.54,2679.0,629.7864,630.4102,629.6675,630.2814,2679.0
2021-11-04 12:00:00,636.72,637.37,636.46,636.46,3450.0,630.4597,631.1033,630.2022,630.2022,3450.0
2021-11-04 12:05:00,636.3,636.3,635.02,635.33,6611.0,630.0438,630.0438,628.7764,629.0833,6611.0
2021-11-04 12:10:00,635.08,635.47,634.16,634.75,9803.0,628.8358,629.222,627.9248,628.509,9803.0
2021-11-04 12:15:00,635.08,635.7,634.77,635.31,4704.0,628.8358,629.4497,628.5288,629.0635,4704.0
2021-11-04 12:20:00,634.97,635.28,634.18,634.25,5368.0,628.7269,629.0338,627.9446,628.014,5368.0
2021-11-04 12:25:00,634.24,634.58,633.51,633.94,4925.0,628.0041,628.3407,627.2812,627.707,4925.0
2021-11-04 12:30:00,633.97,633.97,632.47,632.47,10413.0,627.7367,627.7367,626.2515,626.2515,10413.0
2021-11-04 12:35:00,632.91,633.34,632.22,632.22,11262.0,626.6871,627.1129,626.0039,626.0039,11262.0
2021-11-04 12:40:00,632.35,632.85,631.81,632.85,4976.0,626.1326,626.6277,625.5979,626.6277,4976.0
2021-11-04 12:45:00,632.85,633.14,632.53,632.54,7751.0,626.6277,626.9149,626.3109,626.3208,7751.0
2021-11-04 12:50:00,632.59,633.16,632.46,632.56,4086.0,626.3703,626.9347,626.2416,626.3406,4086.0
2021-11-04 12:55:00,632.46,632.93,632.13,632.25,7238.0,626.2416,626.7069,625.9148,626.0336,7238.0
2021-11-04 13:00:00,632.43,633.38,632.14,632.42,31971.0,626.2118,627.1525,625.9247,626.2019,31971.0
2021-11-04 13:05:00,632.54,633.13,632.54,633.13,12881.0,626.3208,626.905,626.3208,626.905,12881.0
2021-11-04 13:10:00,633.25,633.26,632.66,632.73,9903.0,627.0238,627.0337,626.4396,626.5089,9903.0
2021-11-04 13:15:00,632.72,633.92,632.71,633.64,6665.0,626.499,627.6872,626.4891,627.41,6665.0
2021-11-04 13:20:00,633.68,633.68,632.66,632.98,4265.0,627.4496,627.4496,626.4396,626.7564,4265.0
2021-11-04 13:25:00,632.98,633.1,632.57,632.69,4810.0,626.7564,626.8753,626.3505,626.4693,4810.0
2021-11-04 13:30:00,632.54,632.87,631.59,632.66,19658.0,626.3208,626.6475,625.3801,626.4396,19658.0
2021-11-04 13:35:00,632.67,632.98,632.4,632.73,7575.0,626.4495,626.7564,626.1821,626.5089,7575.0
2021-11-04 13:40:00,632.69,632.97,632.36,632.7,11250.0,626.4693,626.7465,626.1425,626.4792,11250.0
2021-11-04 13:45:00,632.74,632.85,632.12,632.71,14617.0,626.5188,626.6277,625.9049,626.4891,14617.0
2021-11-04 13:50:00,632.41,633.09,632.25,632.5,7948.0,626.192,626.8654,626.0336,626.2812,7948.0
2021-11-04 13:55:00,632.37,632.38,631.08,631.35,16305.0,626.1524,626.1623,624.8751,625.1425,16305.0
2021-11-04 14:00:00,631.48,631.71,630.88,631.22,37722.0,625.2712,625.4989,624.6771,625.0137,37722.0
2021-11-04 14:05:00,631.43,631.6,630.54,631.6,18678.0,625.2217,625.39,624.3404,625.39,18678.0
2021-11-04 14:10:00,631.44,632.36,630.6,632.17,21294.0,625.2316,626.1425,624.3998,625.9544,21294.0
2021-11-04 14:15:00,632.14,633.69,631.95,633.69,8771.0,625.9247,627.4595,625.7366,627.4595,8771.0
2021-11-04 14:20:00,633.61,634.73,633.44,634.52,5445.0,627.3802,628.4892,627.2119,628.2813,5445.0
2021-11-04 14:25:00,634.35,634.59,633.82,633.93,5662.0,628.113,628.3506,627.5882,627.6971,5662.0
2021-11-04 14:30:00,634.21,634.44,633.85,634.43,2547.0,627.9743,628.2021,627.6179,628.1922,2547.0
2021-11-04 14:35:00,634.8,636.13,634.8,636.13,3337.0,628.5585,629.8755,628.5585,629.8755,3337.0
2021-11-04 14:40:00,636.24,637.25,636.24,636.59,2924.0,629.9844,630.9845,629.9844,630.3309,2924.0
2021-11-04 14:45:00,636.66,637.52,636.65,637.0,8539.0,630.4003,631.2518,630.3904,630.7369,8539.0
2021-11-04 14:50:00,636.78,636.89,635.6,635.6,5506.0,630.5191,630.628,629.3507,629.3507,5506.0
2021-11-04 14:55:00,635.52,635.92,635.36,635.61,3054.0,629.2715,629.6675,629.113,629.3606,3054.0
2021-11-04 15:00:00,635.62,635.94,635.15,635.94,3209.0,629.3705,629.6873,628.9051,629.6873,3209.0
2021-11-04 15:05:00,635.89,636.05,635.62,635.88,3856.0,629.6378,629.7963,629.3705,629.6279,3856.0
2021-11-04 15:10:00,636.01,636.43,635.83,636.14,7312.0,629.7566,630.1725,629.5784,629.8854,7312.0
2021-11-04 15:15:00,636.22,636.23,635.59,636.14,4330.0,629.9646,629.9745,629.3408,629.8854,4330.0
2021-11-04 15:20:00,636.11,636.17,635.7,635.88,6035.0,629.8557,629.9151,629.4497,629.6279,6035.0
2021-11-04 15:25:00,636.12,637.08,636.12,636.71,8257.0,629.8656,630.8161,629.8656,630.4498,8257.0
2021-11-04 15:30:00,636.74,637.16,635.89,636.09,11151.0,630.4795,630.8953,629.6378,629.8359,11151.0
2021-11-04 15:35:00,636.29,636.39,635.74,636.25,9635.0,630.0339,630.1329,629.4893,629.9943,9635.0
2021-11-04 15:40:00,636.17,637.37,636.16,637.27,8892.0,629.9151,631.1033,629.9052,631.0043,8892.0
2021-11-04 15:45:00,637.38,637.81,637.12,637.81,14958.0,631.1132,631.539,630.8557,631.539,14958.0
2021-11-04 15:50:00,637.87,638.29,637.53,638.29,23503.0,631.5984,632.0142,631.2617,632.0142,23503.0
2021-11-04 15:55:00,638.25,639.85,637.62,639.77,78528.0,631.9746,633.5589,631.3508,633.4797,78528.0
2021-11-05 09:30:00,614.18,614.18,608.51,610.7,101337.0,608.1413,608.1413,602.527,604.6955,101337.0
2021-11-05 09:35:00,610.38,620.37,608.05,620.19,67414.0,604.3786,614.2704,602.0716,614.0922,67414.0
2021-11-05 09:40:00,620.21,621.79,615.15,618.23,33522.0,614.112,615.6765,609.1017,612.1515,33522.0
2021-11-05 09:45:00,618.9,619.6,615.88,617.55,27546.0,612.8149,613.508,609.8246,611.4782,27546.0
2021-11-05 09:50:00,617.74,619.27,615.51,616.86,34454.0,611.6663,613.1812,609.4582,610.7949,34454.0
2021-11-05 09:55:00,616.72,618.36,615.79,616.9,27009.0,610.6563,612.2802,609.7355,610.8345,27009.0
2021-11-05 10:00:00,616.73,616.82,612.7,612.7,29884.0,610.6662,610.7553,606.6758,606.6758,29884.0
2021-11-05 10:05:00,612.95,615.58,612.29,614.89,29994.0,606.9234,609.5275,606.2699,608.8443,29994.0
2021-11-05 10:10:00,614.62,614.63,612.67,612.76,21595.0,608.577,608.5869,606.6461,606.7352,21595.0
2021-11-05 10:15:00,612.97,614.76,611.25,613.71,23332.0,606.9432,608.7156,605.2401,607.6759,23332.0
2021-11-05 10:20:00,613.5,614.55,612.57,612.65,19765.0,607.468,608.5076,606.5471,606.6263,19765.0
2021-11-05 10:25:00,612.49,614.06,612.39,613.16,24665.0,606.4679,608.0225,606.3689,607.1313,24665.0
2021-11-05 10:30:00,613.06,613.32,610.0,610.28,21551.0,607.0323,607.2897,604.0024,604.2796,21551.0
2021-11-05 10:35:00,610.72,611.07,607.93,607.93,27152.0,604.7153,605.0619,601.9527,601.9527,27152.0
2021-11-05 10:40:00,608.0,609.16,606.73,606.76,33607.0,602.022,603.1706,600.7645,600.7942,33607.0
2021-11-05 10:45:00,606.8,610.21,606.8,608.37,39363.0,600.8338,604.2103,600.8338,602.3884,39363.0
2021-11-05 10:50:00,608.37,608.5,606.04,606.06,23552.0,602.3884,602.5171,600.0813,600.1011,23552.0
2021-11-05 10:55:00,606.06,606.57,605.16,605.47,18276.0,600.1011,600.6061,599.21,599.5169,18276.0
2021-11-05 11:00:00,605.78,606.86,603.37,604.6,26780.0,599.8239,600.8933,597.4376,598.6555,26780.0
2021-11-05 11:05:00,604.31,605.29,603.03,603.06,12917.0,598.3683,599.3387,597.1009,597.1306,12917.0
2021-11-05 11:10:00,603.05,604.55,602.39,602.95,17457.0,597.1207,598.606,596.4672,597.0217,17457.0
2021-11-05 11:15:00,603.0,604.52,603.0,603.3,14343.0,597.0712,598.5763,597.0712,597.3683,14343.0
2021-11-05 11:20:00,603.27,604.63,601.6,601.6,19188.0,597.3386,598.6852,595.685,595.685,19188.0
2021-11-05 11:25:00,601.61,602.18,599.45,599.73,52653.0,595.6949,596.2593,593.5561,593.8334,52653.0
2021-11-05 11:30:00,599.97,601.93,599.77,601.43,51119.0,594.071,596.0117,593.873,595.5166,51119.0
2021-11-05 11:35:00,601.44,604.98,601.43,604.29,33480.0,595.5265,599.0317,595.5166,598.3485,33480.0
2021-11-05 11:40:00,604.55,606.6,604.34,604.81,12311.0,598.606,600.6358,598.398,598.8634,12311.0
2021-11-05 11:45:00,605.5,607.0,603.99,605.81,17564.0,599.5466,601.0319,598.0515,599.8536,17564.0
2021-11-05 11:50:00,605.83,605.87,604.29,604.72,12482.0,599.8734,599.913,598.3485,598.7743,12482.0
2021-11-05 11:55:00,604.48,606.62,604.46,606.24,21100.0,598.5367,600.6556,598.5169,600.2794,21100.0
2021-11-05 12:00:00,606.18,608.86,605.89,608.65,18114.0,600.2199,602.8736,599.9328,602.6657,18114.0
2021-11-05 12:05:00,608.49,610.28,607.99,609.93,11963.0,602.5072,604.2796,602.0121,603.9331,11963.0
2021-11-05 12:10:00,610.1,611.91,609.85,611.37,33614.0,604.1014,605.8936,603.8539,605.3589,33614.0
2021-11-05 12:15:00,611.38,612.99,611.02,612.37,36920.0,605.3688,606.963,605.0124,606.3491,36920.0
2021-11-05 12:20:00,612.38,615.38,612.33,614.43,24094.0,606.359,609.3295,606.3095,608.3888,24094.0
2021-11-05 12:25:00,614.68,616.89,614.51,615.06,49964.0,608.6364,610.8246,608.468,609.0126,49964.0
2021-11-05 12:30:00,614.68,616.96,614.14,616.51,6988.0,608.6364,610.894,608.1017,610.4484,6988.0
2021-11-05 12:35:00,616.19,616.93,614.09,615.0,9471.0,610.1315,610.8642,608.0522,608.9532,9471.0
2021-11-05 12:40:00,614.95,615.25,613.45,614.26,9007.0,608.9037,609.2008,607.4185,608.2205,9007.0
2021-11-05 12:45:00,614.2,616.27,613.36,613.51,33436.0,608.1611,610.2107,607.3293,607.4779,33436.0
2021-11-05 12:50:00,613.48,614.37,612.47,614.37,7026.0,607.4482,608.3294,606.4481,608.3294,7026.0
2021-11-05 12:55:00,614.08,614.08,611.44,611.44,6876.0,608.0423,608.0423,605.4282,605.4282,6876.0
2021-11-05 13:00:00,611.65,612.81,611.65,612.22,6763.0,605.6362,606.7848,605.6362,606.2006,6763.0
2021-11-05 13:05:00,612.35,612.8,611.84,611.84,4789.0,606.3293,606.7749,605.8243,605.8243,4789.0
2021-11-05 13:10:00,612.1,612.56,611.7,611.89,4974.0,606.0817,606.5372,605.6857,605.8738,4974.0
2021-11-05 13:15:00,612.01,612.94,611.77,612.75,4376.0,605.9926,606.9135,605.755,606.7253,4376.0
2021-11-05 13:20:00,612.6,613.04,609.75,610.14,9331.0,606.5768,607.0125,603.7548,604.141,9331.0
2021-11-05 13:25:00,609.92,610.73,609.9,610.36,6579.0,603.9232,604.7252,603.9034,604.3588,6579.0
2021-11-05 13:30:00,610.52,612.12,610.28,612.12,7004.0,604.5173,606.1015,604.2796,606.1015,7004.0
2021-11-05 13:35:00,612.27,612.27,611.0,611.77,8601.0,606.2501,606.2501,604.9926,605.755,8601.0
2021-11-05 13:40:00,611.51,611.55,610.65,611.44,5839.0,605.4975,605.5371,604.646,605.4282,5839.0
2021-11-05 13:45:00,611.32,612.86,611.28,612.57,4889.0,605.3094,606.8343,605.2698,606.5471,4889.0
2021-11-05 13:50:00,612.6,614.84,612.6,614.69,11638.0,606.5768,608.7948,606.5768,608.6463,11638.0
2021-11-05 13:55:00,614.17,615.09,613.91,614.88,12744.0,608.1314,609.0423,607.8739,608.8344,12744.0
2021-11-05 14:00:00,614.88,615.98,613.94,613.94,16819.0,608.8344,609.9236,607.9036,607.9036,16819.0
2021-11-05 14:05:00,613.91,615.12,613.91,614.38,8469.0,607.8739,609.072,607.8739,608.3393,8469.0
2021-11-05 14:10:00,614.36,614.57,613.63,613.83,7681.0,608.3195,608.5275,607.5967,607.7947,7681.0
2021-11-05 14:15:00,613.83,613.88,612.79,613.72,5275.0,607.7947,607.8442,606.765,607.6858,5275.0
2021-11-05 14:20:00,613.7,613.7,612.32,612.77,5797.0,607.666,607.666,606.2996,606.7451,5797.0
2021-11-05 14:25:00,612.58,614.54,612.02,614.44,6870.0,606.557,608.4977,606.0025,608.3987,6870.0
2021-11-05 14:30:00,614.27,614.85,613.16,613.16,24399.0,608.2304,608.8047,607.1313,607.1313,24399.0
2021-11-05 14:35:00,613.4,614.84,613.13,614.17,12819.0,607.369,608.7948,607.1016,608.1314,12819.0
2021-11-05 14:40:00,613.95,614.31,613.43,613.43,4909.0,607.9135,608.27,607.3987,607.3987,4909.0
2021-11-05 14:45:00,613.54,614.4,613.5,613.81,8519.0,607.5076,608.3591,607.468,607.7749,8519.0
2021-11-05 14:50:00,613.89,614.03,612.88,613.47,7431.0,607.8541,607.9928,606.8541,607.4383,7431.0
2021-11-05 14:55:00,613.13,613.71,613.13,613.61,6410.0,607.1016,607.6759,607.1016,607.5769,6410.0
2021-11-05 15:00:00,613.72,614.23,612.98,613.2,7636.0,607.6858,608.1908,606.9531,607.1709,7636.0
2021-11-05 15:05:00,613.13,614.13,612.84,614.13,14013.0,607.1016,608.0918,606.8145,608.0918,14013.0
2021-11-05 15:10:00,614.17,615.29,613.95,614.76,13472.0,608.1314,609.2404,607.9135,608.7156,13472.0
2021-11-05 15:15:00,614.77,615.31,614.35,615.0,6309.0,608.7255,609.2602,608.3096,608.9532,6309.0
2021-11-05 15:20:00,615.01,615.24,614.53,614.65,10044.0,608.9631,609.1909,608.4878,608.6067,10044.0
2021-11-05 15:25:00,614.63,615.48,614.06,615.33,9917.0,608.5869,609.4285,608.0225,609.28,9917.0
2021-11-05 15:30:00,615.18,616.72,615.14,616.08,11951.0,609.1315,610.6563,609.0918,610.0226,11951.0
2021-11-05 15:35:00,616.2,617.1,615.98,616.87,17017.0,610.1414,611.0326,609.9236,610.8048,17017.0
2021-11-05 15:40:00,616.79,616.79,615.64,616.6,17212.0,610.7256,610.7256,609.5869,610.5375,17212.0
2021-11-05 15:45:00,616.66,616.8,615.56,615.66,19947.0,610.5969,610.7355,609.5077,609.6067,19947.0
2021-11-05 15:50:00,615.97,617.43,615.96,616.48,29816.0,609.9137,611.3593,609.9038,610.4187,29816.0
2021-11-05 15:55:00,616.49,617.82,616.04,616.79,99201.0,610.4286,611.7455,609.983,610.7256,99201.0
2021-11-08 09:30:00,621.49,626.3,618.96,619.0,38327.0,615.3794,620.1421,612.8743,612.9139,38327.0
2021-11-08 09:35:00,618.62,620.59,617.15,617.18,12197.0,612.5376,614.4883,611.0821,611.1118,12197.0
2021-11-08 09:40:00,617.12,620.58,615.42,617.69,12160.0,611.0524,614.4784,609.3691,611.6168,12160.0
2021-11-08 09:45:00,617.68,619.86,617.04,618.35,17174.0,611.6069,613.7654,610.9732,612.2703,17174.0
2021-11-08 09:50:00,617.88,620.55,617.88,618.3,11217.0,611.8049,614.4487,611.8049,612.2208,11217.0
2021-11-08 09:55:00,618.43,623.09,618.43,622.56,19447.0,612.3495,616.9637,612.3495,616.4389,19447.0
2021-11-08 10:00:00,622.45,623.09,621.6,622.15,12862.0,616.33,616.9637,615.4883,616.0329,12862.0
2021-11-08 10:05:00,622.22,623.38,621.87,622.25,15419.0,616.1022,617.2508,615.7557,616.1319,15419.0
2021-11-08 10:10:00,621.99,622.94,621.27,621.78,8363.0,615.8745,616.8152,615.1616,615.6666,8363.0
2021-11-08 10:15:00,622.25,623.38,621.41,622.57,19749.0,616.1319,617.2508,615.3002,616.4488,19749.0
2021-11-08 10:20:00,622.31,623.13,621.91,621.91,10241.0,616.1914,617.0033,615.7953,615.7953,10241.0
2021-11-08 10:25:00,622.29,622.53,621.46,622.33,5175.0,616.1715,616.4092,615.3497,616.2112,5175.0
2021-11-08 10:30:00,622.27,623.68,620.18,621.0,16473.0,616.1517,617.5479,614.0823,614.8942,16473.0
2021-11-08 10:35:00,621.0,621.09,619.97,620.12,6019.0,614.8942,614.9833,613.8744,614.0229,6019.0
2021-11-08 10:40:00,620.2,620.77,619.17,620.42,4906.0,614.1021,614.6665,613.0822,614.3199,4906.0
2021-11-08 10:45:00,620.84,620.87,620.31,620.31,3263.0,614.7358,614.7655,614.211,614.211,3263.0
2021-11-08 10:50:00,620.16,620.6,619.64,620.36,4434.0,614.0625,614.4982,613.5476,614.2605,4434.0
2021-11-08 10:55:00,620.39,620.41,619.34,619.56,3807.0,614.2902,614.31,613.2506,613.4684,3807.0
2021-11-08 11:00:00,619.85,620.09,619.08,619.51,3373.0,613.7555,613.9932,612.9931,613.4189,3373.0
2021-11-08 11:05:00,619.83,619.84,619.19,619.32,4280.0,613.7357,613.7456,613.102,613.2307,4280.0
2021-11-08 11:10:00,619.52,619.94,619.07,619.73,2606.0,613.4288,613.8447,612.9832,613.6367,2606.0
2021-11-08 11:15:00,620.02,620.66,619.53,619.66,11879.0,613.9239,614.5576,613.4387,613.5674,11879.0
2021-11-08 11:20:00,619.66,620.62,619.66,620.4,10382.0,613.5674,614.518,613.5674,614.3001,10382.0
2021-11-08 11:25:00,620.43,620.46,619.69,619.75,4303.0,614.3298,614.3595,613.5971,613.6565,4303.0
2021-11-08 11:30:00,619.93,620.31,619.01,619.15,5465.0,613.8348,614.211,612.9238,613.0624,5465.0
2021-11-08 11:35:00,619.28,619.39,618.54,618.54,7177.0,613.1911,613.3001,612.4584,612.4584,7177.0
2021-11-08 11:40:00,618.54,618.65,618.3,618.58,3599.0,612.4584,612.5673,612.2208,612.498,3599.0
2021-11-08 11:45:00,618.55,619.19,618.43,618.44,4681.0,612.4683,613.102,612.3495,612.3594,4681.0
2021-11-08 11:50:00,618.57,619.11,618.57,618.61,3860.0,612.4881,613.0228,612.4881,612.5277,3860.0
2021-11-08 11:55:00,618.5,618.5,617.05,618.24,10548.0,612.4188,612.4188,610.9831,612.1614,10548.0
2021-11-08 12:00:00,618.04,618.27,617.83,618.17,2283.0,611.9633,612.1911,611.7554,612.0921,2283.0
2021-11-08 12:05:00,618.15,619.14,618.12,618.96,31047.0,612.0723,613.0525,612.0425,612.8743,31047.0
2021-11-08 12:10:00,619.08,619.21,618.27,618.27,3478.0,612.9931,613.1218,612.1911,612.1911,3478.0
2021-11-08 12:15:00,618.26,618.29,617.85,618.23,2526.0,612.1812,612.2109,611.7752,612.1515,2526.0
2021-11-08 12:20:00,618.42,618.72,617.48,617.5,4987.0,612.3396,612.6366,611.4088,611.4286,4987.0
2021-11-08 12:25:00,617.66,617.72,616.55,617.34,3616.0,611.5871,611.6465,610.488,611.2702,3616.0
2021-11-08 12:30:00,617.24,617.65,617.14,617.38,4361.0,611.1712,611.5772,611.0722,611.3098,4361.0
2021-11-08 12:35:00,617.59,617.8,617.16,617.32,1800.0,611.5178,611.7257,611.092,611.2504,1800.0
2021-11-08 12:40:00,617.4,617.82,617.35,617.78,3150.0,611.3296,611.7455,611.2801,611.7059,3150.0
2021-11-08 12:45:00,617.74,618.37,617.55,617.7,4128.0,611.6663,612.2901,611.4782,611.6267,4128.0
2021-11-08 12:50:00,617.74,617.74,617.06,617.7,3605.0,611.6663,611.6663,610.993,611.6267,3605.0
2021-11-08 12:55:00,617.63,618.35,617.24,618.34,5130.0,611.5574,612.2703,611.1712,612.2604,5130.0
2021-11-08 13:00:00,618.52,618.71,618.06,618.06,2808.0,612.4386,612.6267,611.9831,611.9831,2808.0
2021-11-08 13:05:00,618.14,618.15,617.83,618.14,1963.0,612.0624,612.0723,611.7554,612.0624,1963.0
2021-11-08 13:10:00,618.02,619.33,618.02,619.08,3136.0,611.9435,613.2406,611.9435,612.9931,3136.0
2021-11-08 13:15:00,619.12,619.62,619.11,619.61,2824.0,613.0327,613.5278,613.0228,613.5179,2824.0
2021-11-08 13:20:00,619.7,619.72,618.29,618.8,5480.0,613.607,613.6268,612.2109,612.7159,5480.0
2021-11-08 13:25:00,618.69,618.73,617.82,618.36,3685.0,612.6069,612.6465,611.7455,612.2802,3685.0
2021-11-08 13:30:00,618.52,618.99,618.41,618.61,3754.0,612.4386,612.904,612.3297,612.5277,3754.0
2021-11-08 13:35:00,618.61,619.23,618.6,619.13,3971.0,612.5277,613.1416,612.5178,613.0426,3971.0
2021-11-08 13:40:00,619.33,619.57,618.93,619.4,2300.0,613.2406,613.4783,612.8446,613.31,2300.0
2021-11-08 13:45:00,619.48,620.61,619.48,619.61,6094.0,613.3892,614.5081,613.3892,613.5179,6094.0
2021-11-08 13:50:00,619.65,620.18,619.65,620.18,1971.0,613.5575,614.0823,613.5575,614.0823,1971.0
2021-11-08 13:55:00,620.18,620.84,620.18,620.46,2914.0,614.0823,614.7358,614.0823,614.3595,2914.0
2021-11-08 14:00:00,620.42,621.51,620.42,621.39,2139.0,614.3199,615.3992,614.3199,615.2804,2139.0
2021-11-08 14:05:00,621.54,622.0,621.45,621.92,2212.0,615.4289,615.8844,615.3398,615.8052,2212.0
2021-11-08 14:10:00,622.02,622.08,621.1,621.25,4334.0,615.9042,615.9636,614.9932,615.1418,4334.0
2021-11-08 14:15:00,621.35,622.64,621.35,622.64,4115.0,615.2408,616.5181,615.2408,616.5181,4115.0
2021-11-08 14:20:00,622.67,622.67,621.92,622.32,6222.0,616.5478,616.5478,615.8052,616.2013,6222.0
2021-11-08 14:25:00,622.38,622.38,621.9,622.11,2244.0,616.2607,616.2607,615.7854,615.9933,2244.0
2021-11-08 14:30:00,621.94,622.09,621.6,621.62,4754.0,615.825,615.9735,615.4883,615.5081,4754.0
2021-11-08 14:35:00,621.7,622.34,621.66,622.29,1436.0,615.5873,616.2211,615.5477,616.1715,1436.0
2021-11-08 14:40:00,622.4,623.38,622.4,623.38,2242.0,616.2805,617.2508,616.2805,617.2508,2242.0
2021-11-08 14:45:00,623.38,623.58,622.63,622.85,4690.0,617.2508,617.4489,616.5082,616.726,4690.0
2021-11-08 14:50:00,622.54,623.43,622.54,623.1,2793.0,616.4191,617.3003,616.4191,616.9736,2793.0
2021-11-08 14:55:00,622.98,623.47,622.98,623.25,3399.0,616.8548,617.3399,616.8548,617.1221,3399.0
2021-11-08 15:00:00,623.4,623.74,623.4,623.57,2500.0,617.2706,617.6073,617.2706,617.439,2500.0
2021-11-08 15:05:00,623.57,623.62,623.13,623.62,6604.0,617.439,617.4885,617.0033,617.4885,6604.0
2021-11-08 15:10:00,623.64,623.67,622.96,623.11,5130.0,617.5083,617.538,616.835,616.9835,5130.0
2021-11-08 15:15:00,623.36,623.41,622.87,622.88,2107.0,617.231,617.2805,616.7458,616.7557,2107.0
2021-11-08 15:20:00,622.92,623.41,622.87,623.38,4186.0,616.7954,617.2805,616.7458,617.2508,4186.0
2021-11-08 15:25:00,623.45,623.7,623.27,623.35,4082.0,617.3201,617.5677,617.1419,617.2211,4082.0
2021-11-08 15:30:00,623.33,623.58,623.2,623.46,3771.0,617.2013,617.4489,617.0726,617.33,3771.0
2021-11-08 15:35:00,623.39,623.99,622.99,623.31,13773.0,617.2607,617.8548,616.8647,617.1815,13773.0
2021-11-08 15:40:00,623.22,623.26,622.27,622.63,4620.0,617.0924,617.132,616.1517,616.5082,4620.0
2021-11-08 15:45:00,622.59,622.73,621.77,621.89,8099.0,616.4686,616.6072,615.6567,615.7755,8099.0
2021-11-08 15:50:00,622.09,623.25,621.98,622.89,15407.0,615.9735,617.1221,615.8646,616.7656,15407.0
2021-11-08 15:55:00,622.96,624.52,622.96,624.46,58349.0,616.835,618.3796,616.835,618.3202,58349.0
2021-11-09 09:30:00,623.75,624.44,621.2,621.31,27944.0,617.6172,618.3004,615.0923,615.2012,27944.0
2021-11-09 09:35:00,621.03,621.79,620.16,620.94,3404.0,614.9239,615.6765,614.0625,614.8348,3404.0
2021-11-09 09:40:00,621.06,624.62,621.06,621.76,6361.0,614.9536,618.4786,614.9536,615.6468,6361.0
2021-11-09 09:45:00,621.32,621.79,618.68,619.47,8991.0,615.2111,615.6765,612.597,613.3793,8991.0
2021-11-09 09:50:00,619.38,619.71,616.56,617.25,16852.0,613.2902,613.6169,610.4979,611.1811,16852.0
2021-11-09 09:55:00,617.88,618.97,615.32,615.77,19944.0,611.8049,612.8842,609.2701,609.7157,19944.0
2021-11-09 10:00:00,616.22,617.01,615.01,615.54,7583.0,610.1612,610.9435,608.9631,609.4879,7583.0
2021-11-09 10:05:00,615.92,618.35,615.64,617.56,2512.0,609.8642,612.2703,609.5869,611.4881,2512.0
2021-11-09 10:10:00,617.19,617.51,615.88,616.49,5853.0,611.1217,611.4385,609.8246,610.4286,5853.0
2021-11-09 10:15:00,617.13,617.88,615.61,616.3,8095.0,611.0623,611.8049,609.5572,610.2404,8095.0
2021-11-09 10:20:00,616.48,617.4,616.07,616.56,7419.0,610.4187,611.3296,610.0127,610.4979,7419.0
2021-11-09 10:25:00,616.9,617.96,615.81,617.38,5016.0,610.8345,611.8841,609.7553,611.3098,5016.0
2021-11-09 10:30:00,617.2,618.56,616.67,617.86,11314.0,611.1316,612.4782,610.6068,611.7851,11314.0
2021-11-09 10:35:00,617.79,619.11,616.71,619.11,7846.0,611.7158,613.0228,610.6464,613.0228,7846.0
2021-11-09 10:40:00,619.41,619.64,618.29,618.29,3967.0,613.3199,613.5476,612.2109,612.2109,3967.0
2021-11-09 10:45:00,618.44,618.72,617.62,618.19,4305.0,612.3594,612.6366,611.5475,612.1119,4305.0
2021-11-09 10:50:00,618.48,619.09,617.07,618.61,5010.0,612.399,613.003,611.0029,612.5277,5010.0
2021-11-09 10:55:00,618.09,618.58,617.58,618.55,2900.0,612.0128,612.498,611.5079,612.4683,2900.0
2021-11-09 11:00:00,618.96,619.19,617.23,617.63,2977.0,612.8743,613.102,611.1613,611.5574,2977.0
2021-11-09 11:05:00,617.26,617.37,616.73,616.94,2059.0,611.191,611.2999,610.6662,610.8741,2059.0
2021-11-09 11:10:00,617.25,617.66,615.68,617.39,4970.0,611.1811,611.5871,609.6265,611.3197,4970.0
2021-11-09 11:15:00,617.91,617.91,616.27,616.28,2988.0,611.8346,611.8346,610.2107,610.2206,2988.0
2021-11-09 11:20:00,616.29,617.29,616.29,617.29,2201.0,610.2305,611.2207,610.2305,611.2207,2201.0
2021-11-09 11:25:00,617.64,617.73,615.77,616.55,12256.0,611.5673,611.6564,609.7157,610.488,12256.0
2021-11-09 11:30:00,617.19,618.12,616.66,616.66,3747.0,611.1217,612.0425,610.5969,610.5969,3747.0
2021-11-09 11:35:00,617.14,617.62,617.11,617.62,1867.0,611.0722,611.5475,611.0425,611.5475,1867.0
2021-11-09 11:40:00,617.46,617.56,616.1,617.07,4948.0,611.389,611.4881,610.0424,611.0029,4948.0
2021-11-09 11:45:00,617.2,618.6,617.19,618.5,4337.0,611.1316,612.5178,611.1217,612.4188,4337.0
2021-11-09 11:50:00,618.54,618.86,617.33,617.65,4805.0,612.4584,612.7753,611.2603,611.5772,4805.0
2021-11-09 11:55:00,617.72,617.9,617.26,617.63,5210.0,611.6465,611.8247,611.191,611.5574,5210.0
2021-11-09 12:00:00,617.86,618.84,617.56,618.49,5665.0,611.7851,612.7555,611.4881,612.4089,5665.0
2021-11-09 12:05:00,618.37,618.75,618.02,618.25,5929.0,612.2901,612.6664,611.9435,612.1713,5929.0
2021-11-09 12:10:00,618.43,618.62,617.78,618.16,2300.0,612.3495,612.5376,611.7059,612.0822,2300.0
2021-11-09 12:15:00,617.88,618.24,617.76,618.06,3779.0,611.8049,612.1614,611.6861,611.9831,3779.0
2021-11-09 12:20:00,618.33,618.56,617.77,617.92,3629.0,612.2505,612.4782,611.696,611.8445,3629.0
2021-11-09 12:25:00,617.94,618.74,617.83,618.21,2851.0,611.8643,612.6565,611.7554,612.1317,2851.0
2021-11-09 12:30:00,618.04,618.35,617.37,617.98,1608.0,611.9633,612.2703,611.2999,611.9039,1608.0
2021-11-09 12:35:00,618.02,618.11,617.39,617.7,2963.0,611.9435,612.0326,611.3197,611.6267,2963.0
2021-11-09 12:40:00,617.96,618.01,616.95,617.35,2400.0,611.8841,611.9336,610.8841,611.2801,2400.0
2021-11-09 12:45:00,617.74,617.99,617.24,617.24,1801.0,611.6663,611.9138,611.1712,611.1712,1801.0
2021-11-09 12:50:00,617.57,618.38,617.57,618.04,2236.0,611.498,612.3,611.498,611.9633,2236.0
2021-11-09 12:55:00,617.88,618.55,617.87,618.34,2026.0,611.8049,612.4683,611.795,612.2604,2026.0
2021-11-09 13:00:00,618.44,618.7,618.08,618.34,1602.0,612.3594,612.6168,612.0029,612.2604,1602.0
2021-11-09 13:05:00,618.42,618.65,617.62,618.22,6550.0,612.3396,612.5673,611.5475,612.1416,6550.0
2021-11-09 13:10:00,618.16,618.43,617.4,617.97,5134.0,612.0822,612.3495,611.3296,611.894,5134.0
2021-11-09 13:15:00,617.72,617.82,617.3,617.41,4796.0,611.6465,611.7455,611.2306,611.3395,4796.0
2021-11-09 13:20:00,617.56,618.08,617.11,617.53,6379.0,611.4881,612.0029,611.0425,611.4583,6379.0
2021-11-09 13:25:00,617.56,617.56,616.45,616.9,5493.0,611.4881,611.4881,610.389,610.8345,5493.0
2021-11-09 13:30:00,617.2,618.29,617.2,618.05,3698.0,611.1316,612.2109,611.1316,611.9732,3698.0
2021-11-09 13:35:00,617.91,618.2,617.35,617.35,3679.0,611.8346,612.1218,611.2801,611.2801,3679.0
2021-11-09 13:40:00,617.74,618.36,617.74,618.13,3833.0,611.6663,612.2802,611.6663,612.0524,3833.0
2021-11-09 13:45:00,618.4,618.5,618.03,618.5,1700.0,612.3198,612.4188,611.9534,612.4188,1700.0
2021-11-09 13:50:00,618.71,618.81,615.88,617.33,15254.0,612.6267,612.7258,609.8246,611.2603,15254.0
2021-11-09 13:55:00,617.51,618.33,617.31,618.01,3938.0,611.4385,612.2505,611.2405,611.9336,3938.0
2021-11-09 14:00:00,617.99,618.65,617.75,618.29,2876.0,611.9138,612.5673,611.6762,612.2109,2876.0
2021-11-09 14:05:00,618.39,618.48,618.08,618.24,2359.0,612.3099,612.399,612.0029,612.1614,2359.0
2021-11-09 14:10:00,617.88,618.53,617.68,618.53,3377.0,611.8049,612.4485,611.6069,612.4485,3377.0
2021-11-09 14:15:00,618.68,619.38,618.13,618.97,5550.0,612.597,613.2902,612.0524,612.8842,5550.0
2021-11-09 14:20:00,618.97,619.4,618.84,618.91,1318.0,612.8842,613.31,612.7555,612.8248,1318.0
2021-11-09 14:25:00,619.16,619.22,618.36,618.48,1537.0,613.0723,613.1317,612.2802,612.399,1537.0
2021-11-09 14:30:00,618.56,618.64,618.16,618.49,2475.0,612.4782,612.5574,612.0822,612.4089,2475.0
2021-11-09 14:35:00,618.38,618.82,618.18,618.46,3490.0,612.3,612.7357,612.102,612.3792,3490.0
2021-11-09 14:40:00,618.73,618.87,618.42,618.5,4100.0,612.6465,612.7852,612.3396,612.4188,4100.0
2021-11-09 14:45:00,618.46,618.7,618.21,618.31,2203.0,612.3792,612.6168,612.1317,612.2307,2203.0
2021-11-09 14:50:00,618.15,618.15,617.46,618.04,2629.0,612.0723,612.0723,611.389,611.9633,2629.0
2021-11-09 14:55:00,617.93,618.16,617.87,617.87,3177.0,611.8544,612.0822,611.795,611.795,3177.0
2021-11-09 15:00:00,617.98,618.19,617.27,617.46,2826.0,611.9039,612.1119,611.2009,611.389,2826.0
2021-11-09 15:05:00,617.32,617.79,617.2,617.79,2752.0,611.2504,611.7158,611.1316,611.7158,2752.0
2021-11-09 15:10:00,618.08,618.53,617.63,617.63,3783.0,612.0029,612.4485,611.5574,611.5574,3783.0
2021-11-09 15:15:00,617.84,618.1,617.45,617.45,6025.0,611.7653,612.0227,611.3791,611.3791,6025.0
2021-11-09 15:20:00,617.24,618.11,617.24,618.05,1901.0,611.1712,612.0326,611.1712,611.9732,1901.0
2021-11-09 15:25:00,618.12,618.28,617.77,618.16,3815.0,612.0425,612.201,611.696,612.0822,3815.0
2021-11-09 15:30:00,618.29,618.42,617.42,617.5,4261.0,612.2109,612.3396,611.3494,611.4286,4261.0
2021-11-09 15:35:00,617.33,617.69,617.12,617.69,3157.0,611.2603,611.6168,611.0524,611.6168,3157.0
2021-11-09 15:40:00,617.65,617.92,617.51,617.71,6759.0,611.5772,611.8445,611.4385,611.6366,6759.0
2021-11-09 15:45:00,617.89,618.31,617.61,617.9,7323.0,611.8148,612.2307,611.5376,611.8247,7323.0
2021-11-09 15:50:00,618.04,618.66,617.95,618.4,8127.0,611.9633,612.5772,611.8742,612.3198,8127.0
2021-11-09 15:55:00,618.39,619.0,618.17,618.57,25289.0,612.3099,612.9139,612.0921,612.4881,25289.0
2021-11-10 09:30:00,615.69,621.56,615.69,620.19,46434.0,609.6364,615.4487,609.6364,614.0922,46434.0
2021-11-10 09:35:00,621.09,623.81,619.78,621.25,17702.0,614.9833,617.6766,613.6862,615.1418,17702.0
2021-11-10 09:40:00,620.91,623.42,620.67,621.0,11984.0,614.8051,617.2904,614.5675,614.8942,11984.0
2021-11-10 09:45:00,622.18,624.5,621.08,624.43,8791.0,616.0626,618.3598,614.9734,618.2905,8791.0
2021-11-10 09:50:00,623.41,623.81,621.5,623.22,9072.0,617.2805,617.6766,615.3893,617.0924,9072.0
2021-11-10 09:55:00,623.78,624.0,622.23,623.39,18114.0,617.6469,617.8647,616.1121,617.2607,18114.0
2021-11-10 10:00:00,624.01,625.55,622.82,625.55,11693.0,617.8746,619.3995,616.6963,619.3995,11693.0
2021-11-10 10:05:00,625.59,627.13,625.18,626.4,17692.0,619.4391,620.964,619.0331,620.2411,17692.0
2021-11-10 10:10:00,626.4,628.91,626.4,626.97,12076.0,620.2411,622.7265,620.2411,620.8055,12076.0
2021-11-10 10:15:00,627.37,628.32,626.72,627.95,12212.0,621.2016,622.1423,620.558,621.7759,12212.0
2021-11-10 10:20:00,627.64,628.25,626.93,627.21,10476.0,621.4689,622.0729,620.7659,621.0432,10476.0
2021-11-10 10:25:00,627.44,628.39,626.9,628.16,12033.0,621.2709,622.2116,620.7362,621.9838,12033.0
2021-11-10 10:30:00,627.83,628.45,627.2,627.36,7721.0,621.6571,622.271,621.0333,621.1917,7721.0
2021-11-10 10:35:00,627.38,627.38,626.04,627.12,7708.0,621.2115,621.2115,619.8847,620.9541,7708.0
2021-11-10 10:40:00,627.57,627.57,626.11,626.11,6045.0,621.3996,621.3996,619.954,619.954,6045.0
2021-11-10 10:45:00,626.01,626.01,625.26,625.72,3801.0,619.855,619.855,619.1123,619.5678,3801.0
2021-11-10 10:50:00,626.15,627.33,626.15,626.87,5801.0,619.9936,621.162,619.9936,620.7065,5801.0
2021-11-10 10:55:00,626.88,628.5,626.75,627.52,9566.0,620.7164,622.3205,620.5877,621.3501,9566.0
2021-11-10 11:00:00,627.59,627.85,626.75,627.1,6305.0,621.4194,621.6769,620.5877,620.9343,6305.0
2021-11-10 11:05:00,626.92,626.92,626.09,626.47,4866.0,620.756,620.756,619.9342,620.3104,4866.0
2021-11-10 11:10:00,626.76,627.98,626.48,626.9,13636.0,620.5976,621.8056,620.3203,620.7362,13636.0
2021-11-10 11:15:00,627.17,627.78,625.51,625.88,8224.0,621.0036,621.6076,619.3599,619.7262,8224.0
2021-11-10 11:20:00,625.99,626.9,625.99,626.47,5378.0,619.8352,620.7362,619.8352,620.3104,5378.0
2021-11-10 11:25:00,626.35,626.62,625.82,626.26,2344.0,620.1916,620.459,619.6668,620.1025,2344.0
2021-11-10 11:30:00,626.4,626.67,625.9,626.43,2594.0,620.2411,620.5085,619.7461,620.2708,2594.0
2021-11-10 11:35:00,626.56,626.69,626.04,626.38,4277.0,620.3996,620.5283,619.8847,620.2213,4277.0
2021-11-10 11:40:00,626.45,626.45,625.01,625.24,3030.0,620.2906,620.2906,618.8648,619.0925,3030.0
2021-11-10 11:45:00,625.26,626.23,625.26,625.81,2028.0,619.1123,620.0728,619.1123,619.6569,2028.0
2021-11-10 11:50:00,625.48,625.48,624.81,625.02,1786.0,619.3302,619.3302,618.6668,618.8747,1786.0
2021-11-10 11:55:00,625.18,625.57,624.72,625.42,5466.0,619.0331,619.4193,618.5777,619.2708,5466.0
2021-11-10 12:00:00,624.94,625.17,623.47,624.16,7851.0,618.7955,619.0232,617.3399,618.0232,7851.0
2021-11-10 12:05:00,623.88,624.43,623.55,624.43,6206.0,617.7459,618.2905,617.4192,618.2905,6206.0
2021-11-10 12:10:00,624.61,624.74,624.25,624.35,1487.0,618.4687,618.5975,618.1123,618.2113,1487.0
2021-11-10 12:15:00,624.29,624.99,624.28,624.83,3496.0,618.1519,618.845,618.142,618.6866,3496.0
2021-11-10 12:20:00,625.09,625.65,625.09,625.65,2263.0,618.944,619.4985,618.944,619.4985,2263.0
2021-11-10 12:25:00,625.3,625.56,625.0,625.13,2029.0,619.152,619.4094,618.8549,618.9836,2029.0
2021-11-10 12:30:00,625.29,626.28,625.29,626.13,2424.0,619.1421,620.1223,619.1421,619.9738,2424.0
2021-11-10 12:35:00,626.16,626.44,625.32,625.33,3735.0,620.0035,620.2807,619.1718,619.1817,3735.0
2021-11-10 12:40:00,625.35,625.62,625.09,625.55,1408.0,619.2015,619.4688,618.944,619.3995,1408.0
2021-11-10 12:45:00,625.43,625.54,625.01,625.29,1695.0,619.2807,619.3896,618.8648,619.1421,1695.0
2021-11-10 12:50:00,625.35,626.03,625.35,625.83,2107.0,619.2015,619.8748,619.2015,619.6767,2107.0
2021-11-10 12:55:00,625.78,626.44,625.78,626.37,2709.0,619.6272,620.2807,619.6272,620.2114,2709.0
2021-11-10 13:00:00,626.55,627.02,626.35,626.52,5434.0,620.3897,620.855,620.1916,620.36,5434.0
2021-11-10 13:05:00,626.48,626.94,625.67,626.56,5912.0,620.3203,620.7758,619.5183,620.3996,5912.0
2021-11-10 13:10:00,626.65,626.84,625.85,625.85,5198.0,620.4887,620.6768,619.6965,619.6965,5198.0
2021-11-10 13:15:00,625.85,626.62,625.82,626.46,3415.0,619.6965,620.459,619.6668,620.3005,3415.0
2021-11-10 13:20:00,626.47,626.58,626.01,626.25,4080.0,620.3104,620.4194,619.855,620.0926,4080.0
2021-11-10 13:25:00,626.13,626.72,626.13,626.22,3723.0,619.9738,620.558,619.9738,620.0629,3723.0
2021-11-10 13:30:00,625.95,627.02,625.95,626.55,4748.0,619.7956,620.855,619.7956,620.3897,4748.0
2021-11-10 13:35:00,626.51,627.06,626.33,626.95,3256.0,620.3501,620.8946,620.1718,620.7857,3256.0
2021-11-10 13:40:00,626.54,626.55,626.11,626.45,2797.0,620.3798,620.3897,619.954,620.2906,2797.0
2021-11-10 13:45:00,626.53,626.68,625.94,626.08,3584.0,620.3699,620.5184,619.7857,619.9243,3584.0
2021-11-10 13:50:00,626.28,626.7,626.11,626.12,3772.0,620.1223,620.5382,619.954,619.9639,3772.0
2021-11-10 13:55:00,626.19,626.84,626.14,626.7,4038.0,620.0332,620.6768,619.9837,620.5382,4038.0
2021-11-10 14:00:00,626.55,626.72,625.48,625.51,4563.0,620.3897,620.558,619.3302,619.3599,4563.0
2021-11-10 14:05:00,625.75,626.27,625.4,625.89,4528.0,619.5975,620.1124,619.251,619.7362,4528.0
2021-11-10 14:10:00,625.58,625.74,625.22,625.5,6644.0,619.4292,619.5876,619.0727,619.35,6644.0
2021-11-10 14:15:00,625.65,626.35,625.38,625.38,5954.0,619.4985,620.1916,619.2312,619.2312,5954.0
2021-11-10 14:20:00,625.31,625.83,624.51,624.94,4693.0,619.1619,619.6767,618.3697,618.7955,4693.0
2021-11-10 14:25:00,624.82,624.93,624.15,624.45,5257.0,618.6767,618.7856,618.0133,618.3103,5257.0
2021-11-10 14:30:00,624.5,624.67,623.75,623.91,10407.0,618.3598,618.5281,617.6172,617.7756,10407.0
2021-11-10 14:35:00,623.99,624.03,623.06,623.48,4743.0,617.8548,617.8944,616.934,617.3498,4743.0
2021-11-10 14:40:00,623.49,623.67,623.18,623.56,4190.0,617.3597,617.538,617.0528,617.4291,4190.0
2021-11-10 14:45:00,623.37,624.57,623.37,624.4,4366.0,617.2409,618.4291,617.2409,618.2608,4366.0
2021-11-10 14:50:00,624.43,624.95,624.25,624.79,2962.0,618.2905,618.8054,618.1123,618.647,2962.0
2021-11-10 14:55:00,624.58,625.17,624.3,624.3,2674.0,618.439,619.0232,618.1618,618.1618,2674.0
2021-11-10 15:00:00,624.62,625.25,624.32,624.51,4876.0,618.4786,619.1024,618.1816,618.3697,4876.0
2021-11-10 15:05:00,624.46,624.7,624.11,624.34,3598.0,618.3202,618.5579,617.9737,618.2014,3598.0
2021-11-10 15:10:00,624.57,624.91,624.11,624.69,7318.0,618.4291,618.7658,617.9737,618.5479,7318.0
2021-11-10 15:15:00,624.28,625.25,624.28,625.2,4490.0,618.142,619.1024,618.142,619.0529,4490.0
2021-11-10 15:20:00,625.42,625.66,624.73,624.98,4809.0,619.2708,619.5084,618.5876,618.8351,4809.0
2021-11-10 15:25:00,624.89,625.46,624.85,625.26,5501.0,618.746,619.3104,618.7064,619.1123,5501.0
2021-11-10 15:30:00,625.39,625.79,625.14,625.44,7538.0,619.2411,619.6371,618.9935,619.2906,7538.0
2021-11-10 15:35:00,625.75,626.03,625.44,625.57,5027.0,619.5975,619.8748,619.2906,619.4193,5027.0
2021-11-10 15:40:00,625.78,626.24,625.73,626.01,6893.0,619.6272,620.0827,619.5777,619.855,6893.0
2021-11-10 15:45:00,626.05,626.64,625.81,626.38,9619.0,619.8946,620.4788,619.6569,620.2213,9619.0
2021-11-10 15:50:00,626.64,627.54,626.45,627.51,19859.0,620.4788,621.3699,620.2906,621.3402,19859.0
2021-11-10 15:55:00,627.37,627.79,626.68,626.8,47835.0,621.2016,621.6175,620.5184,620.6372,47835.0
2021-11-11 09:30:00,627.97,629.07,626.91,627.5,33307.0,621.7957,622.8849,620.7461,621.3303,33307.0
2021-11-11 09:35:00,627.48,628.17,626.41,626.93,11006.0,621.3105,621.9937,620.251,620.7659,11006.0
2021-11-11 09:40:00,626.0,627.58,625.47,626.04,6906.0,619.8451,621.4095,619.3203,619.8847,6906.0
2021-11-11 09:45:00,626.04,627.8,625.84,627.8,6337.0,619.8847,621.6274,619.6866,621.6274,6337.0
2021-11-11 09:50:00,627.41,628.79,627.05,628.33,3866.0,621.2412,622.6076,620.8847,622.1522,3866.0
2021-11-11 09:55:00,628.79,630.66,628.62,630.66,5197.0,622.6076,624.4593,622.4393,624.4593,5197.0
2021-11-11 10:00:00,631.0,631.54,629.87,631.03,15155.0,624.7959,625.3306,623.677,624.8256,15155.0
2021-11-11 10:05:00,630.75,631.66,630.08,630.41,14528.0,624.5484,625.4494,623.885,624.2117,14528.0
2021-11-11 10:10:00,630.65,630.66,627.59,628.42,5412.0,624.4493,624.4593,621.4194,622.2413,5412.0
2021-11-11 10:15:00,628.5,629.86,627.98,629.86,10230.0,622.3205,623.6671,621.8056,623.6671,10230.0
2021-11-11 10:20:00,629.18,629.37,628.37,628.45,2101.0,622.9938,623.1819,622.1918,622.271,2101.0
2021-11-11 10:25:00,628.27,629.68,628.27,629.0,3629.0,622.0928,623.4889,622.0928,622.8156,3629.0
2021-11-11 10:30:00,628.09,628.22,627.12,628.07,2628.0,621.9145,622.0432,620.9541,621.8947,2628.0
2021-11-11 10:35:00,628.36,628.79,627.9,627.96,4585.0,622.1819,622.6076,621.7264,621.7858,4585.0
2021-11-11 10:40:00,627.67,629.09,627.6,628.84,3044.0,621.4986,622.9047,621.4293,622.6571,3044.0
2021-11-11 10:45:00,629.16,629.49,628.3,628.55,2388.0,622.974,623.3008,622.1225,622.37,2388.0
2021-11-11 10:50:00,628.53,629.53,628.5,629.53,3902.0,622.3502,623.3404,622.3205,623.3404,3902.0
2021-11-11 10:55:00,629.02,629.82,628.37,628.95,8582.0,622.8354,623.6275,622.1918,622.7661,8582.0
2021-11-11 11:00:00,628.26,628.95,627.31,627.73,2736.0,622.0828,622.7661,621.1422,621.5581,2736.0
2021-11-11 11:05:00,627.52,628.23,627.29,627.43,1611.0,621.3501,622.0531,621.1224,621.261,1611.0
2021-11-11 11:10:00,627.62,628.07,627.28,628.02,3130.0,621.4491,621.8947,621.1125,621.8452,3130.0
2021-11-11 11:15:00,628.07,628.75,627.96,628.19,1705.0,621.8947,622.568,621.7858,622.0135,1705.0
2021-11-11 11:20:00,628.06,629.4,628.06,629.4,4085.0,621.8848,623.2116,621.8848,623.2116,4085.0
2021-11-11 11:25:00,629.17,629.17,627.91,628.32,2121.0,622.9839,622.9839,621.7363,622.1423,2121.0
2021-11-11 11:30:00,628.61,629.27,628.58,629.22,4222.0,622.4294,623.0829,622.3997,623.0334,4222.0
2021-11-11 11:35:00,628.97,629.75,628.41,628.89,5636.0,622.7859,623.5582,622.2314,622.7067,5636.0
2021-11-11 11:40:00,629.36,629.36,628.56,628.57,1400.0,623.172,623.172,622.3799,622.3898,1400.0
2021-11-11 11:45:00,628.77,629.99,628.33,629.22,7799.0,622.5878,623.7958,622.1522,623.0334,7799.0
2021-11-11 11:50:00,629.36,629.95,629.3,629.95,1822.0,623.172,623.7562,623.1126,623.7562,1822.0
2021-11-11 11:55:00,629.94,630.0,629.06,629.47,5505.0,623.7463,623.8057,622.875,623.281,5505.0
2021-11-11 12:00:00,629.33,629.36,628.26,628.26,1352.0,623.1423,623.172,622.0828,622.0828,1352.0
2021-11-11 12:05:00,628.18,628.83,628.05,628.09,1433.0,622.0036,622.6472,621.8749,621.9145,1433.0
2021-11-11 12:10:00,628.29,628.29,628.0,628.23,400.0,622.1126,622.1126,621.8254,622.0531,400.0
2021-11-11 12:15:00,628.06,628.95,627.8,628.95,4632.0,621.8848,622.7661,621.6274,622.7661,4632.0
2021-11-11 12:20:00,628.77,629.01,628.59,628.59,1780.0,622.5878,622.8255,622.4096,622.4096,1780.0
2021-11-11 12:25:00,628.63,628.72,628.46,628.7,1379.0,622.4492,622.5383,622.2809,622.5185,1379.0
2021-11-11 12:30:00,628.28,628.89,627.94,628.89,1551.0,622.1027,622.7067,621.766,622.7067,1551.0
2021-11-11 12:35:00,628.81,629.04,628.76,628.94,1630.0,622.6274,622.8552,622.5779,622.7562,1630.0
2021-11-11 12:40:00,628.83,629.62,628.82,629.62,2543.0,622.6472,623.4295,622.6373,623.4295,2543.0
2021-11-11 12:45:00,629.74,630.61,629.61,630.37,4799.0,623.5483,624.4097,623.4196,624.1721,4799.0
2021-11-11 12:50:00,630.34,630.34,630.16,630.16,201.0,624.1424,624.1424,623.9642,623.9642,201.0
2021-11-11 12:55:00,629.93,629.93,629.28,629.28,1184.0,623.7364,623.7364,623.0928,623.0928,1184.0
2021-11-11 13:00:00,629.26,629.96,629.26,629.9,1172.0,623.073,623.7661,623.073,623.7067,1172.0
2021-11-11 13:05:00,629.99,630.35,629.99,630.22,2545.0,623.7958,624.1523,623.7958,624.0236,2545.0
2021-11-11 13:10:00,630.14,630.82,630.07,630.8,3059.0,623.9444,624.6177,623.8751,624.5979,3059.0
2021-11-11 13:15:00,630.5,630.65,630.46,630.54,2210.0,624.3008,624.4493,624.2612,624.3404,2210.0
2021-11-11 13:20:00,630.44,630.69,630.22,630.6,1792.0,624.2414,624.489,624.0236,624.3998,1792.0
2021-11-11 13:25:00,630.52,631.75,630.52,631.72,3441.0,624.3206,625.5385,624.3206,625.5088,3441.0
2021-11-11 13:30:00,631.51,631.77,631.0,631.22,1706.0,625.3009,625.5583,624.7959,625.0137,1706.0
2021-11-11 13:35:00,630.87,631.16,630.62,631.16,1211.0,624.6672,624.9543,624.4196,624.9543,1211.0
2021-11-11 13:40:00,630.81,631.04,630.81,631.04,1255.0,624.6078,624.8355,624.6078,624.8355,1255.0
2021-11-11 13:45:00,630.99,631.11,630.71,631.11,1760.0,624.786,624.9048,624.5088,624.9048,1760.0
2021-11-11 13:50:00,630.91,631.18,630.79,631.18,1122.0,624.7068,624.9741,624.588,624.9741,1122.0
2021-11-11 13:55:00,631.04,631.41,631.01,631.32,2008.0,624.8355,625.2019,624.8058,625.1128,2008.0
2021-11-11 14:00:00,631.3,632.23,631.29,632.02,4357.0,625.093,626.0138,625.0831,625.8059,4357.0
2021-11-11 14:05:00,631.83,631.83,631.31,631.5,6675.0,625.6177,625.6177,625.1029,625.291,6675.0
2021-11-11 14:10:00,631.5,631.64,630.8,631.15,1881.0,625.291,625.4296,624.5979,624.9444,1881.0
2021-11-11 14:15:00,630.81,631.64,630.8,631.62,3565.0,624.6078,625.4296,624.5979,625.4098,3565.0
2021-11-11 14:20:00,631.11,631.11,630.97,630.97,219.0,624.9048,624.9048,624.7662,624.7662,219.0
2021-11-11 14:25:00,630.87,631.41,630.86,631.26,2340.0,624.6672,625.2019,624.6573,625.0534,2340.0
2021-11-11 14:30:00,631.26,631.57,630.38,630.46,1517.0,625.0534,625.3603,624.182,624.2612,1517.0
2021-11-11 14:35:00,630.63,631.17,630.57,630.78,895.0,624.4295,624.9642,624.3701,624.5781,895.0
2021-11-11 14:40:00,630.81,630.81,630.69,630.69,400.0,624.6078,624.6078,624.489,624.489,400.0
2021-11-11 14:45:00,630.56,630.7,630.22,630.29,3810.0,624.3602,624.4989,624.0236,624.0929,3810.0
2021-11-11 14:50:00,630.5,630.74,630.32,630.43,1896.0,624.3008,624.5385,624.1226,624.2315,1896.0
2021-11-11 14:55:00,630.56,630.76,630.46,630.76,2053.0,624.3602,624.5583,624.2612,624.5583,2053.0
2021-11-11 15:00:00,630.52,631.02,630.35,630.9,3436.0,624.3206,624.8157,624.1523,624.6969,3436.0
2021-11-11 15:05:00,630.9,631.14,630.9,631.14,2030.0,624.6969,624.9345,624.6969,624.9345,2030.0
2021-11-11 15:10:00,631.02,631.53,630.89,631.5,4045.0,624.8157,625.3207,624.687,625.291,4045.0
2021-11-11 15:15:00,631.37,631.54,631.03,631.06,4781.0,625.1623,625.3306,624.8256,624.8553,4781.0
2021-11-11 15:20:00,631.03,631.09,630.29,630.5,5381.0,624.8256,624.885,624.0929,624.3008,5381.0
2021-11-11 15:25:00,630.44,631.16,630.44,630.98,3781.0,624.2414,624.9543,624.2414,624.7761,3781.0
2021-11-11 15:30:00,631.0,631.12,630.43,630.82,8444.0,624.7959,624.9147,624.2315,624.6177,8444.0
2021-11-11 15:35:00,630.9,631.12,630.69,630.91,3312.0,624.6969,624.9147,624.489,624.7068,3312.0
2021-11-11 15:40:00,631.14,631.52,631.01,631.52,4649.0,624.9345,625.3108,624.8058,625.3108,4649.0
2021-11-11 15:45:00,631.42,632.12,631.36,631.6,4263.0,625.2118,625.9049,625.1524,625.39,4263.0
2021-11-11 15:50:00,631.15,631.82,631.15,631.52,6356.0,624.9444,625.6078,624.9444,625.3108,6356.0
2021-11-11 15:55:00,631.59,632.08,631.19,631.58,18162.0,625.3801,625.8653,624.984,625.3702,18162.0
2021-11-12 09:30:00,632.91,639.71,632.91,635.71,89386.0,626.6871,633.4203,626.6871,629.4596,89386.0
2021-11-12 09:35:00,635.7,637.95,634.29,634.44,4007.0,629.4497,631.6776,628.0536,628.2021,4007.0
2021-11-12 09:40:00,634.0,634.17,633.0,633.47,6281.0,627.7664,627.9347,626.7762,627.2416,6281.0
2021-11-12 09:45:00,634.19,634.2,630.66,631.2,7253.0,627.9545,627.9644,624.4593,624.9939,7253.0
2021-11-12 09:50:00,631.18,632.36,629.85,630.75,4484.0,624.9741,626.1425,623.6572,624.5484,4484.0
2021-11-12 09:55:00,631.43,632.99,630.05,630.83,2927.0,625.2217,626.7663,623.8552,624.6276,2927.0
2021-11-12 10:00:00,630.94,632.35,630.57,632.34,2135.0,624.7365,626.1326,624.3701,626.1227,2135.0
2021-11-12 10:05:00,632.51,632.94,631.37,632.04,6905.0,626.2911,626.7168,625.1623,625.8257,6905.0
2021-11-12 10:10:00,631.53,631.53,629.89,630.7,2100.0,625.3207,625.3207,623.6968,624.4989,2100.0
2021-11-12 10:15:00,630.29,632.88,630.28,631.61,7760.0,624.0929,626.6574,624.083,625.3999,7760.0
2021-11-12 10:20:00,632.06,632.27,630.45,630.48,2053.0,625.8455,626.0534,624.2513,624.281,2053.0
2021-11-12 10:25:00,631.12,631.93,630.58,631.77,8197.0,624.9147,625.7168,624.38,625.5583,8197.0
2021-11-12 10:30:00,631.71,632.85,631.51,632.02,4887.0,625.4989,626.6277,625.3009,625.8059,4887.0
2021-11-12 10:35:00,631.93,632.87,631.67,632.42,4285.0,625.7168,626.6475,625.4593,626.2019,4285.0
2021-11-12 10:40:00,632.8,633.9,632.8,633.07,8539.0,626.5782,627.6674,626.5782,626.8456,8539.0
2021-11-12 10:45:00,633.39,634.34,633.08,634.05,7765.0,627.1624,628.1031,626.8555,627.8159,7765.0
2021-11-12 10:50:00,634.05,635.38,633.93,634.81,6573.0,627.8159,629.1328,627.6971,628.5684,6573.0
2021-11-12 10:55:00,635.04,636.1,634.87,635.57,14693.0,628.7962,629.8458,628.6279,629.321,14693.0
2021-11-12 11:00:00,635.84,636.15,635.48,635.68,7023.0,629.5883,629.8953,629.2319,629.4299,7023.0
2021-11-12 11:05:00,635.66,636.2,635.6,635.98,4094.0,629.4101,629.9448,629.3507,629.7269,4094.0
2021-11-12 11:10:00,636.36,636.38,635.87,636.11,1932.0,630.1032,630.123,629.618,629.8557,1932.0
2021-11-12 11:15:00,636.15,637.31,636.02,636.99,7041.0,629.8953,631.0439,629.7666,630.727,7041.0
2021-11-12 11:20:00,637.04,637.39,636.54,636.87,9080.0,630.7765,631.1231,630.2814,630.6082,9080.0
2021-11-12 11:25:00,636.66,636.72,635.46,635.46,4256.0,630.4003,630.4597,629.2121,629.2121,4256.0
2021-11-12 11:30:00,635.27,635.87,635.18,635.18,2613.0,629.0239,629.618,628.9348,628.9348,2613.0
2021-11-12 11:35:00,635.18,635.37,634.42,634.42,2396.0,628.9348,629.1229,628.1823,628.1823,2396.0
2021-11-12 11:40:00,634.45,635.35,634.45,635.11,3959.0,628.212,629.1031,628.212,628.8655,3959.0
2021-11-12 11:45:00,634.95,634.95,634.42,634.48,2656.0,628.7071,628.7071,628.1823,628.2417,2656.0
2021-11-12 11:50:00,634.47,635.62,634.32,635.41,3389.0,628.2318,629.3705,628.0833,629.1625,3389.0
2021-11-12 11:55:00,635.31,636.14,635.31,635.76,2049.0,629.0635,629.8854,629.0635,629.5091,2049.0
2021-11-12 12:00:00,635.99,636.21,635.54,636.19,3085.0,629.7368,629.9547,629.2913,629.9349,3085.0
2021-11-12 12:05:00,636.47,636.6,636.09,636.6,1296.0,630.2121,630.3408,629.8359,630.3408,1296.0
2021-11-12 12:10:00,636.56,636.85,636.15,636.35,3072.0,630.3012,630.5884,629.8953,630.0933,3072.0
2021-11-12 12:15:00,636.4,636.67,635.76,635.85,1937.0,630.1428,630.4102,629.5091,629.5982,1937.0
2021-11-12 12:20:00,636.12,636.68,635.96,636.6,2600.0,629.8656,630.4201,629.7071,630.3408,2600.0
2021-11-12 12:25:00,636.26,636.38,635.75,636.38,1783.0,630.0042,630.123,629.4992,630.123,1783.0
2021-11-12 12:30:00,636.13,636.35,636.01,636.26,1463.0,629.8755,630.0933,629.7566,630.0042,1463.0
2021-11-12 12:35:00,636.06,636.64,636.06,636.37,956.0,629.8062,630.3805,629.8062,630.1131,956.0
2021-11-12 12:40:00,636.53,637.1,636.44,637.06,800.0,630.2715,630.8359,630.1824,630.7963,800.0
2021-11-12 12:45:00,636.88,637.17,636.37,636.55,3946.0,630.6181,630.9052,630.1131,630.2913,3946.0
2021-11-12 12:50:00,636.19,636.87,636.19,636.87,1724.0,629.9349,630.6082,629.9349,630.6082,1724.0
2021-11-12 12:55:00,636.79,637.02,636.36,636.36,1505.0,630.529,630.7567,630.1032,630.1032,1505.0
2021-11-12 13:00:00,636.29,636.49,635.9,636.44,2265.0,630.0339,630.2319,629.6477,630.1824,2265.0
2021-11-12 13:05:00,636.44,636.48,635.8,635.8,1395.0,630.1824,630.222,629.5487,629.5487,1395.0
2021-11-12 13:10:00,636.05,636.43,636.05,636.37,1428.0,629.7963,630.1725,629.7963,630.1131,1428.0
2021-11-12 13:15:00,636.64,636.76,636.38,636.67,1405.0,630.3805,630.4993,630.123,630.4102,1405.0
2021-11-12 13:20:00,636.78,636.96,636.52,636.52,1720.0,630.5191,630.6973,630.2616,630.2616,1720.0
2021-11-12 13:25:00,636.34,637.44,636.34,637.13,2989.0,630.0834,631.1726,630.0834,630.8656,2989.0
2021-11-12 13:30:00,637.25,637.41,637.12,637.28,3399.0,630.9845,631.1429,630.8557,631.0142,3399.0
2021-11-12 13:35:00,636.87,637.4,636.66,637.28,2056.0,630.6082,631.133,630.4003,631.0142,2056.0
2021-11-12 13:40:00,637.43,637.68,637.01,637.3,2950.0,631.1627,631.4102,630.7468,631.034,2950.0
2021-11-12 13:45:00,637.19,637.45,636.88,637.36,1910.0,630.925,631.1825,630.6181,631.0934,1910.0
2021-11-12 13:50:00,637.04,637.24,636.7,636.71,4445.0,630.7765,630.9746,630.4399,630.4498,4445.0
2021-11-12 13:55:00,636.68,637.04,636.46,636.59,1906.0,630.4201,630.7765,630.2022,630.3309,1906.0
2021-11-12 14:00:00,636.41,636.43,635.64,635.73,3343.0,630.1527,630.1725,629.3903,629.4794,3343.0
2021-11-12 14:05:00,635.81,636.32,635.74,636.0,2639.0,629.5586,630.0636,629.4893,629.7467,2639.0
2021-11-12 14:10:00,636.04,636.12,635.57,635.64,3419.0,629.7864,629.8656,629.321,629.3903,3419.0
2021-11-12 14:15:00,635.47,635.69,635.09,635.53,1190.0,629.222,629.4398,628.8457,629.2814,1190.0
2021-11-12 14:20:00,635.38,635.38,635.06,635.06,2879.0,629.1328,629.1328,628.816,628.816,2879.0
2021-11-12 14:25:00,635.28,635.35,635.0,635.3,2738.0,629.0338,629.1031,628.7566,629.0536,2738.0
2021-11-12 14:30:00,634.53,634.91,634.27,634.62,2147.0,628.2912,628.6675,628.0338,628.3803,2147.0
2021-11-12 14:35:00,634.61,635.49,634.61,635.23,2689.0,628.3704,629.2418,628.3704,628.9843,2689.0
2021-11-12 14:40:00,635.17,635.8,635.15,635.8,800.0,628.9249,629.5487,628.9051,629.5487,800.0
2021-11-12 14:45:00,635.44,635.44,634.59,635.11,1500.0,629.1923,629.1923,628.3506,628.8655,1500.0
2021-11-12 14:50:00,634.66,635.28,634.65,635.28,1544.0,628.4199,629.0338,628.41,629.0338,1544.0
2021-11-12 14:55:00,635.45,635.96,635.31,635.52,3303.0,629.2022,629.7071,629.0635,629.2715,3303.0
2021-11-12 15:00:00,635.38,635.91,635.03,635.06,1674.0,629.1328,629.6576,628.7863,628.816,1674.0
2021-11-12 15:05:00,635.15,635.57,635.07,635.54,4121.0,628.9051,629.321,628.8259,629.2913,4121.0
2021-11-12 15:10:00,635.55,635.62,635.18,635.18,2654.0,629.3012,629.3705,628.9348,628.9348,2654.0
2021-11-12 15:15:00,635.39,635.46,634.83,635.18,3496.0,629.1427,629.2121,628.5883,628.9348,3496.0
2021-11-12 15:20:00,634.8,635.31,634.78,634.96,3504.0,628.5585,629.0635,628.5387,628.717,3504.0
2021-11-12 15:25:00,635.04,635.22,634.7,634.91,5976.0,628.7962,628.9744,628.4595,628.6675,5976.0
2021-11-12 15:30:00,634.92,635.38,634.85,634.85,7831.0,628.6774,629.1328,628.6081,628.6081,7831.0
2021-11-12 15:35:00,634.96,636.12,634.88,635.64,5271.0,628.717,629.8656,628.6378,629.3903,5271.0
2021-11-12 15:40:00,635.55,636.31,635.43,636.29,2917.0,629.3012,630.0537,629.1824,630.0339,2917.0
2021-11-12 15:45:00,636.15,636.37,635.63,636.21,5398.0,629.8953,630.1131,629.3804,629.9547,5398.0
2021-11-12 15:50:00,636.23,636.49,635.04,635.39,16077.0,629.9745,630.2319,628.7962,629.1427,16077.0
2021-11-12 15:55:00,635.48,635.73,634.96,634.99,44939.0,629.2319,629.4794,628.717,628.7467,44939.0
2021-11-15 09:30:00,636.59,638.06,633.3,637.4,40010.0,630.3309,631.7865,627.0733,631.133,40010.0
2021-11-15 09:35:00,637.8,638.86,634.29,634.91,3940.0,631.529,632.5786,628.0536,628.6675,3940.0
2021-11-15 09:40:00,635.0,636.77,634.89,636.77,4620.0,628.7566,630.5092,628.6477,630.5092,4620.0
2021-11-15 09:45:00,636.77,638.1,636.12,636.12,13198.0,630.5092,631.8261,629.8656,629.8656,13198.0
2021-11-15 09:50:00,636.0,638.07,636.0,636.65,5001.0,629.7467,631.7964,629.7467,630.3904,5001.0
2021-11-15 09:55:00,636.23,637.99,636.0,637.82,6162.0,629.9745,631.7172,629.7467,631.5489,6162.0
2021-11-15 10:00:00,637.55,638.22,636.66,637.96,5599.0,631.2815,631.9449,630.4003,631.6875,5599.0
2021-11-15 10:05:00,637.45,637.96,636.49,636.49,3827.0,631.1825,631.6875,630.2319,630.2319,3827.0
2021-11-15 10:10:00,636.79,637.98,635.58,635.58,7113.0,630.529,631.7073,629.3309,629.3309,7113.0
2021-11-15 10:15:00,635.83,636.57,634.95,635.29,3597.0,629.5784,630.3111,628.7071,629.0437,3597.0
2021-11-15 10:20:00,635.29,636.07,634.87,635.11,4028.0,629.0437,629.8161,628.6279,628.8655,4028.0
2021-11-15 10:25:00,635.4,635.53,633.33,633.47,2695.0,629.1526,629.2814,627.103,627.2416,2695.0
2021-11-15 10:30:00,633.61,635.73,633.61,635.73,4242.0,627.3802,629.4794,627.3802,629.4794,4242.0
2021-11-15 10:35:00,636.3,636.37,634.87,635.19,2576.0,630.0438,630.1131,628.6279,628.9447,2576.0
2021-11-15 10:40:00,635.45,637.08,635.45,636.69,5409.0,629.2022,630.8161,629.2022,630.43,5409.0
2021-11-15 10:45:00,636.71,636.71,634.07,634.08,3043.0,630.4498,630.4498,627.8357,627.8456,3043.0
2021-11-15 10:50:00,634.25,635.28,633.8,634.94,4616.0,628.014,629.0338,627.5684,628.6972,4616.0
2021-11-15 10:55:00,635.62,636.66,635.61,636.55,2947.0,629.3705,630.4003,629.3606,630.2913,2947.0
2021-11-15 11:00:00,636.55,637.0,635.93,636.69,6725.0,630.2913,630.7369,629.6774,630.43,6725.0
2021-11-15 11:05:00,636.43,637.17,636.16,637.04,4288.0,630.1725,630.9052,629.9052,630.7765,4288.0
2021-11-15 11:10:00,636.66,637.45,636.01,637.31,5814.0,630.4003,631.1825,629.7566,631.0439,5814.0
2021-11-15 11:15:00,637.31,638.12,636.82,636.82,5409.0,631.0439,631.8459,630.5587,630.5587,5409.0
2021-11-15 11:20:00,636.83,637.65,636.82,637.52,2596.0,630.5686,631.3805,630.5587,631.2518,2596.0
2021-11-15 11:25:00,637.73,638.8,637.39,638.62,3861.0,631.4597,632.5192,631.1231,632.341,3861.0
2021-11-15 11:30:00,638.79,639.26,638.44,639.07,3279.0,632.5093,632.9747,632.1628,632.7866,3279.0
2021-11-15 11:35:00,638.13,638.13,637.5,637.5,2412.0,631.8558,631.8558,631.232,631.232,2412.0
2021-11-15 11:40:00,637.49,638.04,637.49,637.73,856.0,631.2221,631.7667,631.2221,631.4597,856.0
2021-11-15 11:45:00,637.24,637.49,637.1,637.49,1906.0,630.9746,631.2221,630.8359,631.2221,1906.0
2021-11-15 11:50:00,636.57,637.13,636.57,637.13,2025.0,630.3111,630.8656,630.3111,630.8656,2025.0
2021-11-15 11:55:00,637.07,638.47,637.06,638.47,4240.0,630.8062,632.1925,630.7963,632.1925,4240.0
2021-11-15 12:00:00,637.99,638.04,637.53,637.53,1904.0,631.7172,631.7667,631.2617,631.2617,1904.0
2021-11-15 12:05:00,637.88,638.39,637.88,638.18,1560.0,631.6083,632.1132,631.6083,631.9053,1560.0
2021-11-15 12:10:00,637.94,638.12,637.7,637.89,1760.0,631.6677,631.8459,631.43,631.6182,1760.0
2021-11-15 12:15:00,638.17,638.24,637.82,638.04,3526.0,631.8954,631.9647,631.5489,631.7667,3526.0
2021-11-15 12:20:00,638.0,638.2,637.78,638.2,1760.0,631.7271,631.9251,631.5092,631.9251,1760.0
2021-11-15 12:25:00,638.12,638.12,637.53,637.53,500.0,631.8459,631.8459,631.2617,631.2617,500.0
2021-11-15 12:30:00,637.24,637.47,636.63,636.68,14559.0,630.9746,631.2023,630.3706,630.4201,14559.0
2021-11-15 12:35:00,636.68,636.68,636.12,636.13,3337.0,630.4201,630.4201,629.8656,629.8755,3337.0
2021-11-15 12:40:00,636.32,636.84,636.22,636.49,7930.0,630.0636,630.5785,629.9646,630.2319,7930.0
2021-11-15 12:45:00,636.77,636.77,635.93,635.94,2822.0,630.5092,630.5092,629.6774,629.6873,2822.0
2021-11-15 12:50:00,636.27,636.83,635.97,636.46,5238.0,630.0141,630.5686,629.717,630.2022,5238.0
2021-11-15 12:55:00,636.33,636.33,635.66,635.67,3177.0,630.0735,630.0735,629.4101,629.42,3177.0
2021-11-15 13:00:00,635.31,635.31,634.76,635.29,1272.0,629.0635,629.0635,628.5189,629.0437,1272.0
2021-11-15 13:05:00,635.2,635.22,634.73,634.91,1642.0,628.9546,628.9744,628.4892,628.6675,1642.0
2021-11-15 13:10:00,635.12,635.69,635.12,635.44,1770.0,628.8754,629.4398,628.8754,629.1923,1770.0
2021-11-15 13:15:00,635.4,636.17,635.18,635.98,3340.0,629.1526,629.9151,628.9348,629.7269,3340.0
2021-11-15 13:20:00,636.19,636.29,635.59,635.88,3780.0,629.9349,630.0339,629.3408,629.6279,3780.0
2021-11-15 13:25:00,636.13,636.13,635.51,635.93,2137.0,629.8755,629.8755,629.2616,629.6774,2137.0
2021-11-15 13:30:00,636.09,636.41,635.92,636.02,1502.0,629.8359,630.1527,629.6675,629.7666,1502.0
2021-11-15 13:35:00,635.55,635.93,635.54,635.93,1302.0,629.3012,629.6774,629.2913,629.6774,1302.0
2021-11-15 13:40:00,635.93,636.08,635.93,635.94,1757.0,629.6774,629.826,629.6774,629.6873,1757.0
2021-11-15 13:45:00,635.94,636.01,635.92,635.93,300.0,629.6873,629.7566,629.6675,629.6774,300.0
2021-11-15 13:50:00,636.16,636.16,635.64,635.93,1953.0,629.9052,629.9052,629.3903,629.6774,1953.0
2021-11-15 13:55:00,635.93,636.12,635.68,635.96,3134.0,629.6774,629.8656,629.4299,629.7071,3134.0
2021-11-15 14:00:00,635.97,635.97,635.51,635.51,1401.0,629.717,629.717,629.2616,629.2616,1401.0
2021-11-15 14:05:00,635.5,635.5,634.98,635.23,3607.0,629.2517,629.2517,628.7368,628.9843,3607.0
2021-11-15 14:10:00,635.22,635.22,634.56,634.6,3099.0,628.9744,628.9744,628.3209,628.3605,3099.0
2021-11-15 14:15:00,634.15,634.39,633.9,634.06,2312.0,627.9149,628.1526,627.6674,627.8258,2312.0
2021-11-15 14:20:00,634.0,634.06,633.53,634.01,4556.0,627.7664,627.8258,627.301,627.7763,4556.0
2021-11-15 14:25:00,634.16,634.69,633.94,634.35,3308.0,627.9248,628.4496,627.707,628.113,3308.0
2021-11-15 14:30:00,634.23,634.23,633.78,633.83,3303.0,627.9942,627.9942,627.5486,627.5981,3303.0
2021-11-15 14:35:00,633.46,634.31,633.02,634.21,3024.0,627.2317,628.0734,626.796,627.9743,3024.0
2021-11-15 14:40:00,634.41,634.43,634.22,634.3,2584.0,628.1724,628.1922,627.9842,628.0635,2584.0
2021-11-15 14:45:00,634.23,634.46,634.05,634.27,3385.0,627.9942,628.2219,627.8159,628.0338,3385.0
2021-11-15 14:50:00,634.39,634.39,633.75,633.93,1870.0,628.1526,628.1526,627.5189,627.6971,1870.0
2021-11-15 14:55:00,634.16,634.37,633.81,633.84,4574.0,627.9248,628.1328,627.5783,627.608,4574.0
2021-11-15 15:00:00,633.88,633.97,633.6,633.65,1820.0,627.6476,627.7367,627.3703,627.4199,1820.0
2021-11-15 15:05:00,633.55,633.59,632.93,633.34,2015.0,627.3208,627.3604,626.7069,627.1129,2015.0
2021-11-15 15:10:00,633.41,633.92,633.19,633.2,3161.0,627.1822,627.6872,626.9644,626.9743,3161.0
2021-11-15 15:15:00,633.35,633.82,633.34,633.65,2186.0,627.1228,627.5882,627.1129,627.4199,2186.0
2021-11-15 15:20:00,633.82,633.87,633.61,633.61,2602.0,627.5882,627.6377,627.3802,627.3802,2602.0
2021-11-15 15:25:00,633.55,633.86,633.28,633.86,3001.0,627.3208,627.6278,627.0535,627.6278,3001.0
2021-11-15 15:30:00,633.71,633.78,633.25,633.38,4046.0,627.4793,627.5486,627.0238,627.1525,4046.0
2021-11-15 15:35:00,633.38,633.6,633.32,633.6,3142.0,627.1525,627.3703,627.0931,627.3703,3142.0
2021-11-15 15:40:00,633.68,634.01,633.54,633.66,4663.0,627.4496,627.7763,627.3109,627.4298,4663.0
2021-11-15 15:45:00,633.8,633.8,632.81,632.91,9446.0,627.5684,627.5684,626.5881,626.6871,9446.0
2021-11-15 15:50:00,632.67,633.03,632.37,632.4,11255.0,626.4495,626.8059,626.1524,626.1821,11255.0
2021-11-15 15:55:00,632.42,632.57,632.01,632.36,45752.0,626.2019,626.3505,625.796,626.1425,45752.0
2021-11-16 09:30:00,630.38,637.34,630.38,637.34,25109.0,624.182,631.0736,624.182,631.0736,25109.0
2021-11-16 09:35:00,637.39,640.94,637.3,639.7,15138.0,631.1231,634.6382,631.034,633.4104,15138.0
2021-11-16 09:40:00,639.68,645.0,639.67,643.63,28915.0,633.3906,638.6583,633.3807,637.3017,28915.0
2021-11-16 09:45:00,642.97,644.13,641.06,643.65,13746.0,636.6482,637.7968,634.757,637.3215,13746.0
2021-11-16 09:50:00,643.54,645.93,641.11,645.0,20708.0,637.2126,639.5791,634.8065,638.6583,20708.0
2021-11-16 09:55:00,645.06,646.41,644.27,645.48,19064.0,638.7177,640.0544,637.9354,639.1335,19064.0
2021-11-16 10:00:00,644.54,645.61,643.7,645.12,11917.0,638.2028,639.2623,637.371,638.7771,11917.0
2021-11-16 10:05:00,645.12,647.14,645.12,645.78,5398.0,638.7771,640.7772,638.7771,639.4306,5398.0
2021-11-16 10:10:00,646.14,648.28,645.56,648.25,5321.0,639.787,641.906,639.2128,641.8763,5321.0
2021-11-16 10:15:00,648.29,649.0,645.05,646.06,14520.0,641.9159,642.6189,638.7078,639.7078,14520.0
2021-11-16 10:20:00,646.18,648.08,645.9,646.96,7080.0,639.8267,641.708,639.5494,640.599,7080.0
2021-11-16 10:25:00,646.66,647.66,646.18,647.0,11127.0,640.3019,641.2921,639.8267,640.6386,11127.0
2021-11-16 10:30:00,647.06,647.79,646.01,647.12,18228.0,640.698,641.4208,639.6583,640.7574,18228.0
2021-11-16 10:35:00,647.25,647.57,646.14,647.57,3536.0,640.8861,641.203,639.787,641.203,3536.0
2021-11-16 10:40:00,646.96,648.54,646.77,648.41,4005.0,640.599,642.1635,640.4109,642.0347,4005.0
2021-11-16 10:45:00,648.12,648.65,647.69,648.28,4220.0,641.7476,642.2724,641.3218,641.906,4220.0
2021-11-16 10:50:00,648.28,648.54,647.56,648.0,3843.0,641.906,642.1635,641.1931,641.6288,3843.0
2021-11-16 10:55:00,647.99,648.25,646.93,647.01,3062.0,641.6189,641.8763,640.5693,640.6485,3062.0
2021-11-16 11:00:00,647.17,647.94,646.89,647.85,2211.0,640.8069,641.5694,640.5297,641.4802,2211.0
2021-11-16 11:05:00,647.87,648.18,647.25,647.5,2643.0,641.5,641.807,640.8861,641.1337,2643.0
2021-11-16 11:10:00,647.75,649.11,647.74,648.51,4889.0,641.3812,642.7278,641.3713,642.1337,4889.0
2021-11-16 11:15:00,648.66,649.66,648.59,649.42,3514.0,642.2823,643.2724,642.213,643.0348,3514.0
2021-11-16 11:20:00,649.62,650.57,649.08,649.5,10730.0,643.2328,644.1735,642.6981,643.114,10730.0
2021-11-16 11:25:00,649.53,651.57,649.51,650.47,21591.0,643.1437,645.1637,643.1239,644.0745,21591.0
2021-11-16 11:30:00,650.49,650.85,648.97,649.0,5347.0,644.0943,644.4507,642.5892,642.6189,5347.0
2021-11-16 11:35:00,648.98,649.84,648.86,649.84,2273.0,642.5991,643.4507,642.4803,643.4507,2273.0
2021-11-16 11:40:00,649.61,650.22,649.46,649.9,4349.0,643.2229,643.8269,643.0744,643.5101,4349.0
2021-11-16 11:45:00,649.7,650.5,649.58,650.35,2136.0,643.312,644.1042,643.1932,643.9557,2136.0
2021-11-16 11:50:00,650.44,650.51,649.2,649.2,4726.0,644.0448,644.1141,642.817,642.817,4726.0
2021-11-16 11:55:00,649.18,649.97,649.18,649.82,3801.0,642.7972,643.5794,642.7972,643.4309,3801.0
2021-11-16 12:00:00,649.62,649.64,648.84,649.18,1888.0,643.2328,643.2526,642.4605,642.7972,1888.0
2021-11-16 12:05:00,648.84,649.28,648.72,648.95,2449.0,642.4605,642.8962,642.3417,642.5694,2449.0
2021-11-16 12:10:00,649.0,649.15,648.6,649.14,8524.0,642.6189,642.7675,642.2229,642.7576,8524.0
2021-11-16 12:15:00,648.77,649.21,648.2,648.23,3110.0,642.3912,642.8269,641.8268,641.8565,3110.0
2021-11-16 12:20:00,648.21,648.42,647.53,647.8,5568.0,641.8367,642.0446,641.1634,641.4307,5568.0
2021-11-16 12:25:00,647.93,648.04,647.5,647.8,1488.0,641.5595,641.6684,641.1337,641.4307,1488.0
2021-11-16 12:30:00,647.67,648.24,647.31,647.4,3776.0,641.302,641.8664,640.9455,641.0347,3776.0
2021-11-16 12:35:00,647.32,647.6,647.04,647.33,2846.0,640.9554,641.2327,640.6782,640.9653,2846.0
2021-11-16 12:40:00,647.49,647.5,647.2,647.46,1788.0,641.1238,641.1337,640.8366,641.0941,1788.0
2021-11-16 12:45:00,647.55,647.55,646.53,646.53,933.0,641.1832,641.1832,640.1732,640.1732,933.0
2021-11-16 12:50:00,646.62,647.04,646.26,646.81,3548.0,640.2623,640.6782,639.9059,640.4505,3548.0
2021-11-16 12:55:00,647.06,647.38,646.94,647.16,808.0,640.698,641.0149,640.5792,640.797,808.0
2021-11-16 13:00:00,647.38,647.85,647.38,647.63,1200.0,641.0149,641.4802,641.0149,641.2624,1200.0
2021-11-16 13:05:00,647.5,647.93,647.5,647.85,2900.0,641.1337,641.5595,641.1337,641.4802,2900.0
2021-11-16 13:10:00,648.09,648.62,648.09,648.62,507.0,641.7179,642.2427,641.7179,642.2427,507.0
2021-11-16 13:15:00,648.61,649.1,647.9,647.91,2534.0,642.2328,642.7179,641.5297,641.5396,2534.0
2021-11-16 13:20:00,647.55,648.48,647.55,648.31,5619.0,641.1832,642.104,641.1832,641.9357,5619.0
2021-11-16 13:25:00,648.66,648.66,647.8,647.86,2835.0,642.2823,642.2823,641.4307,641.4901,2835.0
2021-11-16 13:30:00,647.58,647.85,647.04,647.4,2100.0,641.2129,641.4802,640.6782,641.0347,2100.0
2021-11-16 13:35:00,647.42,648.0,647.41,647.6,1691.0,641.0545,641.6288,641.0446,641.2327,1691.0
2021-11-16 13:40:00,647.71,647.73,647.26,647.45,6710.0,641.3416,641.3614,640.896,641.0842,6710.0
2021-11-16 13:45:00,647.34,647.41,646.56,646.56,2558.0,640.9753,641.0446,640.2029,640.2029,2558.0
2021-11-16 13:50:00,646.71,646.74,646.02,646.02,3269.0,640.3514,640.3812,639.6682,639.6682,3269.0
2021-11-16 13:55:00,645.84,646.98,645.84,646.83,2588.0,639.49,640.6188,639.49,640.4703,2588.0
2021-11-16 14:00:00,646.83,646.83,646.45,646.56,2765.0,640.4703,640.4703,640.094,640.2029,2765.0
2021-11-16 14:05:00,646.75,646.75,646.0,646.57,3413.0,640.3911,640.3911,639.6484,640.2128,3413.0
2021-11-16 14:10:00,646.8,646.95,646.11,646.33,3601.0,640.4406,640.5891,639.7573,639.9752,3601.0
2021-11-16 14:15:00,646.39,646.39,645.63,646.16,2731.0,640.0346,640.0346,639.2821,639.8069,2731.0
2021-11-16 14:20:00,646.05,646.15,645.59,645.66,2703.0,639.6979,639.797,639.2425,639.3118,2703.0
2021-11-16 14:25:00,645.62,645.98,645.5,645.85,2377.0,639.2722,639.6286,639.1533,639.4999,2377.0
2021-11-16 14:30:00,645.84,645.86,645.17,645.17,2309.0,639.49,639.5098,638.8266,638.8266,2309.0
2021-11-16 14:35:00,644.97,645.36,644.94,645.07,2185.0,638.6286,639.0147,638.5988,638.7276,2185.0
2021-11-16 14:40:00,645.09,646.03,645.09,646.0,2132.0,638.7474,639.6781,638.7474,639.6484,2132.0
2021-11-16 14:45:00,645.78,645.8,644.99,645.62,4700.0,639.4306,639.4504,638.6484,639.2722,4700.0
2021-11-16 14:50:00,645.43,646.01,645.29,646.01,2121.0,639.084,639.6583,638.9454,639.6583,2121.0
2021-11-16 14:55:00,645.74,645.74,644.95,645.15,3653.0,639.391,639.391,638.6088,638.8068,3653.0
2021-11-16 15:00:00,645.38,645.51,645.07,645.32,1536.0,639.0345,639.1632,638.7276,638.9751,1536.0
2021-11-16 15:05:00,645.32,645.45,645.07,645.3,4719.0,638.9751,639.1038,638.7276,638.9553,4719.0
2021-11-16 15:10:00,645.17,645.25,644.89,644.99,5435.0,638.8266,638.9058,638.5493,638.6484,5435.0
2021-11-16 15:15:00,645.16,645.16,644.62,644.89,4952.0,638.8167,638.8167,638.282,638.5493,4952.0
2021-11-16 15:20:00,645.04,645.05,644.62,644.82,3416.0,638.6979,638.7078,638.282,638.48,3416.0
2021-11-16 15:25:00,644.81,644.83,644.53,644.75,5034.0,638.4701,638.4899,638.1929,638.4107,5034.0
2021-11-16 15:30:00,644.68,644.84,643.73,644.08,25784.0,638.3414,638.4998,637.4007,637.7473,25784.0
2021-11-16 15:35:00,644.19,644.33,643.77,643.9,5944.0,637.8562,637.9948,637.4404,637.5691,5944.0
2021-11-16 15:40:00,643.81,644.86,643.8,644.54,4654.0,637.48,638.5196,637.4701,638.2028,4654.0
2021-11-16 15:45:00,644.33,644.57,643.77,643.89,9223.0,637.9948,638.2325,637.4404,637.5592,9223.0
2021-11-16 15:50:00,643.78,644.13,642.9,642.96,18984.0,637.4503,637.7968,636.5789,636.6383,18984.0
2021-11-16 15:55:00,642.72,643.04,640.83,641.59,86495.0,636.4007,636.7175,634.5293,635.2818,86495.0
2021-11-17 09:30:00,643.33,647.0,636.51,637.71,55847.0,637.0047,640.6386,630.2517,631.4399,55847.0
2021-11-17 09:35:00,635.82,638.55,635.49,635.86,7984.0,629.5685,632.2717,629.2418,629.6081,7984.0
2021-11-17 09:40:00,635.85,636.98,633.34,636.52,16041.0,629.5982,630.7171,627.1129,630.2616,16041.0
2021-11-17 09:45:00,636.38,638.56,635.81,636.3,18318.0,630.123,632.2816,629.5586,630.0438,18318.0
2021-11-17 09:50:00,636.51,637.5,635.05,637.5,9305.0,630.2517,631.232,628.8061,631.232,9305.0
2021-11-17 09:55:00,637.32,637.92,636.07,637.14,10870.0,631.0538,631.6479,629.8161,630.8755,10870.0
2021-11-17 10:00:00,637.15,638.33,635.67,636.05,5958.0,630.8854,632.0538,629.42,629.7963,5958.0
2021-11-17 10:05:00,636.46,639.02,636.41,637.26,7854.0,630.2022,632.7371,630.1527,630.9944,7854.0
2021-11-17 10:10:00,637.25,637.25,635.31,636.41,7213.0,630.9845,630.9845,629.0635,630.1527,7213.0
2021-11-17 10:15:00,636.21,637.48,636.21,636.74,6758.0,629.9547,631.2122,629.9547,630.4795,6758.0
2021-11-17 10:20:00,636.6,637.83,635.89,636.73,6522.0,630.3408,631.5588,629.6378,630.4696,6522.0
2021-11-17 10:25:00,636.48,636.62,634.85,636.33,10655.0,630.222,630.3607,628.6081,630.0735,10655.0
2021-11-17 10:30:00,636.76,637.99,636.76,636.95,4445.0,630.4993,631.7172,630.4993,630.6874,4445.0
2021-11-17 10:35:00,637.25,639.48,637.05,639.3,8609.0,630.9845,633.1925,630.7864,633.0143,8609.0
2021-11-17 10:40:00,639.41,640.0,639.03,639.23,10976.0,633.1232,633.7074,632.747,632.945,10976.0
2021-11-17 10:45:00,639.19,639.53,637.65,638.1,7633.0,632.9054,633.242,631.3805,631.8261,7633.0
2021-11-17 10:50:00,638.23,639.18,637.62,639.17,10293.0,631.9548,632.8955,631.3508,632.8856,10293.0
2021-11-17 10:55:00,639.27,640.1,639.27,639.73,6924.0,632.9846,633.8064,632.9846,633.4401,6924.0
2021-11-17 11:00:00,639.93,640.28,639.08,639.18,7501.0,633.6381,633.9847,632.7965,632.8955,7501.0
2021-11-17 11:05:00,639.36,639.56,638.63,638.87,6647.0,633.0737,633.2717,632.3509,632.5885,6647.0
2021-11-17 11:10:00,638.92,639.13,637.36,638.78,7964.0,632.638,632.846,631.0934,632.4994,7964.0
2021-11-17 11:15:00,639.0,639.23,638.71,639.14,2514.0,632.7173,632.945,632.4301,632.8559,2514.0
2021-11-17 11:20:00,639.17,639.82,638.32,638.32,4006.0,632.8856,633.5292,632.0439,632.0439,4006.0
2021-11-17 11:25:00,638.18,639.56,638.17,639.38,5739.0,631.9053,633.2717,631.8954,633.0935,5739.0
2021-11-17 11:30:00,639.17,639.3,638.09,638.37,7236.0,632.8856,633.0143,631.8162,632.0934,7236.0
2021-11-17 11:35:00,638.19,638.57,637.76,637.94,5807.0,631.9152,632.2915,631.4894,631.6677,5807.0
2021-11-17 11:40:00,637.88,638.8,637.67,637.91,7960.0,631.6083,632.5192,631.4003,631.638,7960.0
2021-11-17 11:45:00,637.84,637.84,637.28,637.61,6000.0,631.5687,631.5687,631.0142,631.3409,6000.0
2021-11-17 11:50:00,637.33,637.69,636.69,637.41,9310.0,631.0637,631.4201,630.43,631.1429,9310.0
2021-11-17 11:55:00,637.47,638.44,637.47,638.35,3235.0,631.2023,632.1628,631.2023,632.0736,3235.0
2021-11-17 12:00:00,638.25,638.98,638.24,638.98,6460.0,631.9746,632.6974,631.9647,632.6974,6460.0
2021-11-17 12:05:00,638.93,638.93,637.83,637.91,15821.0,632.6479,632.6479,631.5588,631.638,15821.0
2021-11-17 12:10:00,637.85,638.55,637.18,638.3,8387.0,631.5786,632.2717,630.9151,632.0241,8387.0
2021-11-17 12:15:00,638.55,639.1,638.48,639.1,3129.0,632.2717,632.8163,632.2024,632.8163,3129.0
2021-11-17 12:20:00,639.07,639.56,638.95,639.11,5458.0,632.7866,633.2717,632.6677,632.8262,5458.0
2021-11-17 12:25:00,639.11,639.13,637.8,638.32,8528.0,632.8262,632.846,631.529,632.0439,8528.0
2021-11-17 12:30:00,638.24,638.94,637.97,638.0,8605.0,631.9647,632.6578,631.6974,631.7271,8605.0
2021-11-17 12:35:00,638.26,638.79,637.98,638.69,9912.0,631.9845,632.5093,631.7073,632.4103,9912.0
2021-11-17 12:40:00,638.66,639.02,638.31,639.0,4980.0,632.3806,632.7371,632.034,632.7173,4980.0
2021-11-17 12:45:00,639.0,640.92,639.0,640.67,11341.0,632.7173,634.6184,632.7173,634.3708,11341.0
2021-11-17 12:50:00,640.68,640.85,640.11,640.45,7096.0,634.3807,634.5491,633.8163,634.153,7096.0
2021-11-17 12:55:00,640.56,641.29,640.47,640.88,3566.0,634.2619,634.9847,634.1728,634.5788,3566.0
2021-11-17 13:00:00,640.59,640.59,639.71,640.3,4340.0,634.2916,634.2916,633.4203,634.0045,4340.0
2021-11-17 13:05:00,640.45,640.82,640.15,640.24,4875.0,634.153,634.5194,633.8559,633.9451,4875.0
2021-11-17 13:10:00,640.0,641.02,639.62,640.86,5667.0,633.7074,634.7174,633.3312,634.559,5667.0
2021-11-17 13:15:00,640.86,641.02,639.92,639.92,4762.0,634.559,634.7174,633.6282,633.6282,4762.0
2021-11-17 13:20:00,640.11,640.39,639.22,639.49,6459.0,633.8163,634.0936,632.9351,633.2024,6459.0
2021-11-17 13:25:00,639.54,639.67,638.17,639.5,9774.0,633.2519,633.3807,631.8954,633.2123,9774.0
2021-11-17 13:30:00,639.62,639.82,639.2,639.66,6534.0,633.3312,633.5292,632.9153,633.3708,6534.0
2021-11-17 13:35:00,639.66,639.69,639.06,639.44,6070.0,633.3708,633.4005,632.7767,633.1529,6070.0
2021-11-17 13:40:00,639.43,639.82,639.21,639.82,9711.0,633.143,633.5292,632.9252,633.5292,9711.0
2021-11-17 13:45:00,639.65,639.78,639.06,639.26,4865.0,633.3609,633.4896,632.7767,632.9747,4865.0
2021-11-17 13:50:00,639.02,639.16,638.79,638.79,3386.0,632.7371,632.8757,632.5093,632.5093,3386.0
2021-11-17 13:55:00,638.79,639.71,638.59,639.71,5048.0,632.5093,633.4203,632.3113,633.4203,5048.0
2021-11-17 14:00:00,639.46,639.71,639.19,639.53,3612.0,633.1727,633.4203,632.9054,633.242,3612.0
2021-11-17 14:05:00,639.53,639.79,639.32,639.74,3267.0,633.242,633.4995,633.0341,633.45,3267.0
2021-11-17 14:10:00,639.77,639.91,639.03,639.05,4768.0,633.4797,633.6183,632.747,632.7668,4768.0
2021-11-17 14:15:00,639.0,639.01,638.16,638.3,4242.0,632.7173,632.7272,631.8855,632.0241,4242.0
2021-11-17 14:20:00,638.3,638.53,637.79,637.79,3628.0,632.0241,632.2519,631.5191,631.5191,3628.0
2021-11-17 14:25:00,637.79,638.63,637.4,638.4,6474.0,631.5191,632.3509,631.133,632.1232,6474.0
2021-11-17 14:30:00,638.38,638.38,637.62,637.62,3900.0,632.1033,632.1033,631.3508,631.3508,3900.0
2021-11-17 14:35:00,637.52,638.07,637.47,637.84,3679.0,631.2518,631.7964,631.2023,631.5687,3679.0
2021-11-17 14:40:00,637.79,638.21,637.55,638.06,3790.0,631.5191,631.935,631.2815,631.7865,3790.0
2021-11-17 14:45:00,638.04,638.98,638.04,638.89,3729.0,631.7667,632.6974,631.7667,632.6083,3729.0
2021-11-17 14:50:00,638.88,639.28,638.76,639.22,5064.0,632.5984,632.9945,632.4796,632.9351,5064.0
2021-11-17 14:55:00,639.18,639.32,639.14,639.24,2846.0,632.8955,633.0341,632.8559,632.9549,2846.0
2021-11-17 15:00:00,639.24,639.3,638.76,638.9,2650.0,632.9549,633.0143,632.4796,632.6182,2650.0
2021-11-17 15:05:00,638.94,638.94,638.21,638.28,6904.0,632.6578,632.6578,631.935,632.0043,6904.0
2021-11-17 15:10:00,638.3,638.69,637.88,637.9,5803.0,632.0241,632.4103,631.6083,631.6281,5803.0
2021-11-17 15:15:00,637.83,638.45,637.77,638.22,5369.0,631.5588,632.1727,631.4993,631.9449,5369.0
2021-11-17 15:20:00,638.12,638.56,638.0,638.41,6601.0,631.8459,632.2816,631.7271,632.1331,6601.0
2021-11-17 15:25:00,638.54,638.54,637.54,638.35,6090.0,632.2618,632.2618,631.2716,632.0736,6090.0
2021-11-17 15:30:00,638.3,638.84,638.26,638.53,6359.0,632.0241,632.5588,631.9845,632.2519,6359.0
2021-11-17 15:35:00,638.41,638.94,638.28,638.8,11227.0,632.1331,632.6578,632.0043,632.5192,11227.0
2021-11-17 15:40:00,638.7,638.74,638.31,638.62,4767.0,632.4202,632.4598,632.034,632.341,4767.0
2021-11-17 15:45:00,638.43,638.78,638.32,638.5,10956.0,632.1529,632.4994,632.0439,632.2222,10956.0
2021-11-17 15:50:00,638.48,638.54,637.72,638.15,28842.0,632.2024,632.2618,631.4498,631.8756,28842.0
2021-11-17 15:55:00,638.01,638.1,637.02,637.43,91764.0,631.737,631.8261,630.7567,631.1627,91764.0
2021-11-18 09:30:00,638.43,640.24,632.2,636.45,45742.0,632.1529,633.9451,625.9841,630.1923,45742.0
2021-11-18 09:35:00,636.46,637.62,635.48,636.81,6434.0,630.2022,631.3508,629.2319,630.5488,6434.0
2021-11-18 09:40:00,636.67,636.67,632.86,633.59,6728.0,630.4102,630.4102,626.6376,627.3604,6728.0
2021-11-18 09:45:00,633.6,636.36,633.5,633.52,5087.0,627.3703,630.1032,627.2713,627.2911,5087.0
2021-11-18 09:50:00,634.12,635.43,633.62,634.86,3731.0,627.8852,629.1824,627.3901,628.618,3731.0
2021-11-18 09:55:00,634.96,637.36,634.71,637.36,2798.0,628.717,631.0934,628.4694,631.0934,2798.0
2021-11-18 10:00:00,637.55,638.63,637.38,637.85,2249.0,631.2815,632.3509,631.1132,631.5786,2249.0
2021-11-18 10:05:00,637.19,639.05,637.19,638.29,2177.0,630.925,632.7668,630.925,632.0142,2177.0
2021-11-18 10:10:00,638.11,638.11,637.24,637.59,1200.0,631.836,631.836,630.9746,631.3211,1200.0
2021-11-18 10:15:00,637.38,637.7,635.81,636.14,3740.0,631.1132,631.43,629.5586,629.8854,3740.0
2021-11-18 10:20:00,635.66,636.97,634.66,636.65,7930.0,629.4101,630.7072,628.4199,630.3904,7930.0
2021-11-18 10:25:00,636.6,636.6,634.92,634.92,6056.0,630.3408,630.3408,628.6774,628.6774,6056.0
2021-11-18 10:30:00,635.24,636.16,634.55,634.55,3465.0,628.9942,629.9052,628.311,628.311,3465.0
2021-11-18 10:35:00,634.58,635.35,633.98,634.11,3631.0,628.3407,629.1031,627.7466,627.8753,3631.0
2021-11-18 10:40:00,634.34,634.35,633.2,633.39,4722.0,628.1031,628.113,626.9743,627.1624,4722.0
2021-11-18 10:45:00,632.83,634.16,632.19,634.02,3284.0,626.6079,627.9248,625.9742,627.7862,3284.0
2021-11-18 10:50:00,633.73,634.35,632.86,632.86,3027.0,627.4991,628.113,626.6376,626.6376,3027.0
2021-11-18 10:55:00,632.87,633.17,632.57,632.73,2822.0,626.6475,626.9446,626.3505,626.5089,2822.0
2021-11-18 11:00:00,632.88,633.32,632.34,632.78,2357.0,626.6574,627.0931,626.1227,626.5584,2357.0
2021-11-18 11:05:00,632.63,632.96,631.51,631.51,5710.0,626.4099,626.7366,625.3009,625.3009,5710.0
2021-11-18 11:10:00,631.19,633.29,631.17,632.36,5178.0,624.984,627.0634,624.9642,626.1425,5178.0
2021-11-18 11:15:00,632.33,632.86,632.33,632.68,2444.0,626.1128,626.6376,626.1128,626.4594,2444.0
2021-11-18 11:20:00,632.51,633.29,632.51,633.08,6231.0,626.2911,627.0634,626.2911,626.8555,6231.0
2021-11-18 11:25:00,633.15,633.36,632.74,633.11,4747.0,626.9248,627.1327,626.5188,626.8852,4747.0
2021-11-18 11:30:00,633.37,634.81,633.27,634.81,4876.0,627.1426,628.5684,627.0436,628.5684,4876.0
2021-11-18 11:35:00,634.9,636.25,634.48,636.25,3070.0,628.6576,629.9943,628.2417,629.9943,3070.0
2021-11-18 11:40:00,635.88,636.68,635.73,636.52,2539.0,629.6279,630.4201,629.4794,630.2616,2539.0
2021-11-18 11:45:00,636.39,636.74,636.17,636.29,3702.0,630.1329,630.4795,629.9151,630.0339,3702.0
2021-11-18 11:50:00,636.6,637.05,636.2,636.32,4956.0,630.3408,630.7864,629.9448,630.0636,4956.0
2021-11-18 11:55:00,636.72,637.3,636.26,636.71,4290.0,630.4597,631.034,630.0042,630.4498,4290.0
2021-11-18 12:00:00,636.56,637.16,636.29,636.5,5173.0,630.3012,630.8953,630.0339,630.2418,5173.0
2021-11-18 12:05:00,636.37,636.52,635.94,636.5,2597.0,630.1131,630.2616,629.6873,630.2418,2597.0
2021-11-18 12:10:00,636.28,636.62,635.92,636.18,2812.0,630.024,630.3607,629.6675,629.925,2812.0
2021-11-18 12:15:00,636.01,636.17,635.83,636.04,3702.0,629.7566,629.9151,629.5784,629.7864,3702.0
2021-11-18 12:20:00,635.94,636.53,635.92,636.34,8660.0,629.6873,630.2715,629.6675,630.0834,8660.0
2021-11-18 12:25:00,636.53,636.84,636.26,636.41,850.0,630.2715,630.5785,630.0042,630.1527,850.0
2021-11-18 12:30:00,636.47,636.56,636.13,636.56,3231.0,630.2121,630.3012,629.8755,630.3012,3231.0
2021-11-18 12:35:00,636.43,636.43,635.92,636.0,3123.0,630.1725,630.1725,629.6675,629.7467,3123.0
2021-11-18 12:40:00,635.92,636.2,635.8,636.11,2300.0,629.6675,629.9448,629.5487,629.8557,2300.0
2021-11-18 12:45:00,636.08,636.15,635.31,635.33,2484.0,629.826,629.8953,629.0635,629.0833,2484.0
2021-11-18 12:50:00,635.61,635.61,635.03,635.18,1644.0,629.3606,629.3606,628.7863,628.9348,1644.0
2021-11-18 12:55:00,635.32,635.72,635.14,635.72,2348.0,629.0734,629.4695,628.8952,629.4695,2348.0
2021-11-18 13:00:00,635.6,635.6,635.29,635.35,1826.0,629.3507,629.3507,629.0437,629.1031,1826.0
2021-11-18 13:05:00,635.48,636.0,635.48,635.88,2734.0,629.2319,629.7467,629.2319,629.6279,2734.0
2021-11-18 13:10:00,636.01,636.51,635.94,636.3,5655.0,629.7566,630.2517,629.6873,630.0438,5655.0
2021-11-18 13:15:00,636.45,636.45,635.64,635.64,2024.0,630.1923,630.1923,629.3903,629.3903,2024.0
2021-11-18 13:20:00,635.63,635.8,635.53,635.65,1600.0,629.3804,629.5487,629.2814,629.4002,1600.0
2021-11-18 13:25:00,635.53,636.13,635.53,635.87,3520.0,629.2814,629.8755,629.2814,629.618,3520.0
2021-11-18 13:30:00,636.06,636.08,635.6,635.85,2808.0,629.8062,629.826,629.3507,629.5982,2808.0
2021-11-18 13:35:00,635.9,635.91,635.55,635.7,2723.0,629.6477,629.6576,629.3012,629.4497,2723.0
2021-11-18 13:40:00,635.83,635.92,635.63,635.89,2300.0,629.5784,629.6675,629.3804,629.6378,2300.0
2021-11-18 13:45:00,635.82,636.03,635.7,635.75,2107.0,629.5685,629.7765,629.4497,629.4992,2107.0
2021-11-18 13:50:00,635.9,635.9,635.42,635.42,3386.0,629.6477,629.6477,629.1725,629.1725,3386.0
2021-11-18 13:55:00,635.43,635.55,635.23,635.28,1401.0,629.1824,629.3012,628.9843,629.0338,1401.0
2021-11-18 14:00:00,635.16,635.53,634.65,635.36,3098.0,628.915,629.2814,628.41,629.113,3098.0
2021-11-18 14:05:00,635.52,635.78,635.42,635.66,1725.0,629.2715,629.5289,629.1725,629.4101,1725.0
2021-11-18 14:10:00,635.45,635.68,635.16,635.17,3635.0,629.2022,629.4299,628.915,628.9249,3635.0
2021-11-18 14:15:00,635.12,635.45,635.09,635.29,2993.0,628.8754,629.2022,628.8457,629.0437,2993.0
2021-11-18 14:20:00,635.15,635.23,634.56,635.08,4267.0,628.9051,628.9843,628.3209,628.8358,4267.0
2021-11-18 14:25:00,634.87,635.24,634.69,635.22,2134.0,628.6279,628.9942,628.4496,628.9744,2134.0
2021-11-18 14:30:00,634.93,635.23,634.73,635.23,3190.0,628.6873,628.9843,628.4892,628.9843,3190.0
2021-11-18 14:35:00,635.11,635.39,634.98,635.24,2971.0,628.8655,629.1427,628.7368,628.9942,2971.0
2021-11-18 14:40:00,635.02,635.77,634.97,635.64,4225.0,628.7764,629.519,628.7269,629.3903,4225.0
2021-11-18 14:45:00,635.83,636.2,635.74,635.74,3737.0,629.5784,629.9448,629.4893,629.4893,3737.0
2021-11-18 14:50:00,635.72,636.32,635.72,635.87,3901.0,629.4695,630.0636,629.4695,629.618,3901.0
2021-11-18 14:55:00,635.93,636.27,635.81,635.88,3438.0,629.6774,630.0141,629.5586,629.6279,3438.0
2021-11-18 15:00:00,636.23,637.2,636.23,636.73,3257.0,629.9745,630.9349,629.9745,630.4696,3257.0
2021-11-18 15:05:00,636.98,637.01,636.48,636.9,5831.0,630.7171,630.7468,630.222,630.6379,5831.0
2021-11-18 15:10:00,636.56,636.69,636.0,636.63,4500.0,630.3012,630.43,629.7467,630.3706,4500.0
2021-11-18 15:15:00,636.46,637.15,636.38,636.41,5540.0,630.2022,630.8854,630.123,630.1527,5540.0
2021-11-18 15:20:00,636.49,636.49,635.78,635.78,4578.0,630.2319,630.2319,629.5289,629.5289,4578.0
2021-11-18 15:25:00,635.86,636.42,635.46,636.31,4729.0,629.6081,630.1626,629.2121,630.0537,4729.0
2021-11-18 15:30:00,635.78,636.31,635.75,636.11,5004.0,629.5289,630.0537,629.4992,629.8557,5004.0
2021-11-18 15:35:00,636.11,636.79,635.98,636.79,6060.0,629.8557,630.529,629.7269,630.529,6060.0
2021-11-18 15:40:00,636.82,637.01,636.49,636.49,6406.0,630.5587,630.7468,630.2319,630.2319,6406.0
2021-11-18 15:45:00,636.48,636.99,636.31,636.87,8747.0,630.222,630.727,630.0537,630.6082,8747.0
2021-11-18 15:50:00,636.63,637.85,636.39,637.44,18320.0,630.3706,631.5786,630.1329,631.1726,18320.0
2021-11-18 15:55:00,637.39,638.15,637.15,637.69,53398.0,631.1231,631.8756,630.8854,631.4201,53398.0
2021-11-19 09:30:00,638.17,643.6,637.63,642.77,94554.0,631.8954,637.272,631.3607,636.4502,94554.0
2021-11-19 09:35:00,642.77,645.01,642.77,645.01,10320.0,636.4502,638.6682,636.4502,638.6682,10320.0
2021-11-19 09:40:00,644.18,644.18,641.2,641.52,5707.0,637.8463,637.8463,634.8956,635.2125,5707.0
2021-11-19 09:45:00,641.92,643.18,641.01,641.22,7665.0,635.6085,636.8562,634.7075,634.9154,7665.0
2021-11-19 09:50:00,641.44,642.67,641.3,641.61,10354.0,635.1333,636.3512,634.9946,635.3016,10354.0
2021-11-19 09:55:00,641.49,642.09,640.47,640.93,8347.0,635.1828,635.7769,634.1728,634.6283,8347.0
2021-11-19 10:00:00,640.58,640.84,639.76,640.08,8845.0,634.2817,634.5392,633.4698,633.7866,8845.0
2021-11-19 10:05:00,640.09,640.42,638.87,640.12,7808.0,633.7965,634.1233,632.5885,633.8262,7808.0
2021-11-19 10:10:00,639.78,640.01,638.02,638.02,5580.0,633.4896,633.7173,631.7469,631.7469,5580.0
2021-11-19 10:15:00,638.71,638.97,638.28,638.97,3804.0,632.4301,632.6875,632.0043,632.6875,3804.0
2021-11-19 10:20:00,638.22,639.0,637.04,638.15,4553.0,631.9449,632.7173,630.7765,631.8756,4553.0
2021-11-19 10:25:00,637.43,639.3,637.35,639.21,5060.0,631.1627,633.0143,631.0835,632.9252,5060.0
2021-11-19 10:30:00,639.13,639.57,638.51,639.53,3755.0,632.846,633.2816,632.2321,633.242,3755.0
2021-11-19 10:35:00,639.37,640.0,638.81,639.87,3863.0,633.0836,633.7074,632.5291,633.5787,3863.0
2021-11-19 10:40:00,639.72,639.97,638.9,638.91,3301.0,633.4302,633.6777,632.6182,632.6281,3301.0
2021-11-19 10:45:00,639.25,640.34,638.65,639.88,6597.0,632.9648,634.0441,632.3707,633.5886,6597.0
2021-11-19 10:50:00,640.03,640.04,639.34,639.73,4017.0,633.7371,633.747,633.0539,633.4401,4017.0
2021-11-19 10:55:00,639.72,640.69,639.43,640.41,9001.0,633.4302,634.3906,633.143,634.1134,9001.0
2021-11-19 11:00:00,640.24,640.42,639.51,639.68,3475.0,633.9451,634.1233,633.2222,633.3906,3475.0
2021-11-19 11:05:00,639.64,639.64,638.9,639.53,2140.0,633.351,633.351,632.6182,633.242,2140.0
2021-11-19 11:10:00,639.33,639.85,639.2,639.85,1992.0,633.044,633.5589,632.9153,633.5589,1992.0
2021-11-19 11:15:00,639.9,640.13,639.38,639.38,2349.0,633.6084,633.8361,633.0935,633.0935,2349.0
2021-11-19 11:20:00,639.84,640.18,639.82,640.16,3306.0,633.549,633.8856,633.5292,633.8658,3306.0
2021-11-19 11:25:00,639.8,639.83,636.99,638.23,7939.0,633.5094,633.5391,630.727,631.9548,7939.0
2021-11-19 11:30:00,638.39,638.7,637.72,638.54,2070.0,632.1132,632.4202,631.4498,632.2618,2070.0
2021-11-19 11:35:00,639.06,639.57,638.73,639.06,1787.0,632.7767,633.2816,632.4499,632.7767,1787.0
2021-11-19 11:40:00,638.72,639.2,638.45,638.89,2945.0,632.44,632.9153,632.1727,632.6083,2945.0
2021-11-19 11:45:00,639.07,640.45,639.07,640.13,5026.0,632.7866,634.153,632.7866,633.8361,5026.0
2021-11-19 11:50:00,640.23,640.38,639.32,639.44,5539.0,633.9352,634.0837,633.0341,633.1529,5539.0
2021-11-19 11:55:00,639.25,640.47,638.95,640.14,2405.0,632.9648,634.1728,632.6677,633.846,2405.0
2021-11-19 12:00:00,640.13,641.44,640.0,641.2,33444.0,633.8361,635.1333,633.7074,634.8956,33444.0
2021-11-19 12:05:00,641.2,641.36,640.62,641.17,18857.0,634.8956,635.054,634.3213,634.8659,18857.0
2021-11-19 12:10:00,641.03,642.09,640.72,642.08,8397.0,634.7273,635.7769,634.4203,635.767,8397.0
2021-11-19 12:15:00,642.24,642.26,641.46,641.77,4672.0,635.9254,635.9452,635.1531,635.46,4672.0
2021-11-19 12:20:00,641.27,642.12,641.27,641.59,6585.0,634.9649,635.8066,634.9649,635.2818,6585.0
2021-11-19 12:25:00,641.58,641.61,641.0,641.08,7387.0,635.2719,635.3016,634.6976,634.7768,7387.0
2021-11-19 12:30:00,640.94,641.32,640.75,641.0,11849.0,634.6382,635.0144,634.45,634.6976,11849.0
2021-11-19 12:35:00,641.39,641.61,640.74,641.5,11843.0,635.0838,635.3016,634.4401,635.1927,11843.0
2021-11-19 12:40:00,641.46,641.68,641.22,641.44,4244.0,635.1531,635.3709,634.9154,635.1333,4244.0
2021-11-19 12:45:00,641.65,641.65,640.78,641.0,5112.0,635.3412,635.3412,634.4798,634.6976,5112.0
2021-11-19 12:50:00,641.0,641.1,640.76,640.76,2898.0,634.6976,634.7966,634.4599,634.4599,2898.0
2021-11-19 12:55:00,640.81,640.91,640.55,640.91,2622.0,634.5095,634.6085,634.252,634.6085,2622.0
2021-11-19 13:00:00,641.02,641.22,640.72,641.13,7407.0,634.7174,634.9154,634.4203,634.8263,7407.0
2021-11-19 13:05:00,640.97,641.4,640.82,641.14,6117.0,634.6679,635.0937,634.5194,634.8362,6117.0
2021-11-19 13:10:00,641.17,641.17,640.34,640.45,2373.0,634.8659,634.8659,634.0441,634.153,2373.0
2021-11-19 13:15:00,640.41,640.95,640.07,640.95,2352.0,634.1134,634.6481,633.7767,634.6481,2352.0
2021-11-19 13:20:00,640.7,640.73,640.46,640.6,930.0,634.4005,634.4302,634.1629,634.3015,930.0
2021-11-19 13:25:00,640.48,640.48,639.55,639.8,4414.0,634.1827,634.1827,633.2618,633.5094,4414.0
2021-11-19 13:30:00,639.61,640.1,639.06,640.1,2411.0,633.3213,633.8064,632.7767,633.8064,2411.0
2021-11-19 13:35:00,639.9,640.1,639.13,639.29,1436.0,633.6084,633.8064,632.846,633.0044,1436.0
2021-11-19 13:40:00,639.05,639.46,638.52,639.37,3632.0,632.7668,633.1727,632.242,633.0836,3632.0
2021-11-19 13:45:00,638.96,638.96,638.51,638.75,7268.0,632.6776,632.6776,632.2321,632.4697,7268.0
2021-11-19 13:50:00,638.87,639.0,638.19,638.48,5256.0,632.5885,632.7173,631.9152,632.2024,5256.0
2021-11-19 13:55:00,638.38,638.51,637.8,638.35,6925.0,632.1033,632.2321,631.529,632.0736,6925.0
2021-11-19 14:00:00,638.39,638.58,637.7,638.1,7019.0,632.1132,632.3014,631.43,631.8261,7019.0
2021-11-19 14:05:00,637.9,638.7,637.86,638.57,3788.0,631.6281,632.4202,631.5885,632.2915,3788.0
2021-11-19 14:10:00,638.55,638.55,638.22,638.45,2069.0,632.2717,632.2717,631.9449,632.1727,2069.0
2021-11-19 14:15:00,638.62,639.0,638.57,638.63,5490.0,632.341,632.7173,632.2915,632.3509,5490.0
2021-11-19 14:20:00,638.63,638.83,638.44,638.54,3825.0,632.3509,632.5489,632.1628,632.2618,3825.0
2021-11-19 14:25:00,638.46,638.94,637.88,637.88,7641.0,632.1826,632.6578,631.6083,631.6083,7641.0
2021-11-19 14:30:00,638.2,638.3,637.53,637.77,5359.0,631.9251,632.0241,631.2617,631.4993,5359.0
2021-11-19 14:35:00,637.73,638.1,637.51,637.87,3566.0,631.4597,631.8261,631.2419,631.5984,3566.0
2021-11-19 14:40:00,637.66,637.96,637.33,637.35,7261.0,631.3904,631.6875,631.0637,631.0835,7261.0
2021-11-19 14:45:00,637.17,637.48,636.93,637.39,4855.0,630.9052,631.2122,630.6676,631.1231,4855.0
2021-11-19 14:50:00,637.32,638.18,637.18,638.18,3206.0,631.0538,631.9053,630.9151,631.9053,3206.0
2021-11-19 14:55:00,638.18,640.25,638.18,639.49,6756.0,631.9053,633.955,631.9053,633.2024,6756.0
2021-11-19 15:00:00,639.43,639.43,638.21,638.27,7359.0,633.143,633.143,631.935,631.9944,7359.0
2021-11-19 15:05:00,638.26,638.63,638.07,638.25,5961.0,631.9845,632.3509,631.7964,631.9746,5961.0
2021-11-19 15:10:00,637.99,638.37,637.85,638.06,3847.0,631.7172,632.0934,631.5786,631.7865,3847.0
2021-11-19 15:15:00,638.07,638.71,638.05,638.15,9679.0,631.7964,632.4301,631.7766,631.8756,9679.0
2021-11-19 15:20:00,638.21,638.47,637.83,638.26,2875.0,631.935,632.1925,631.5588,631.9845,2875.0
2021-11-19 15:25:00,638.47,639.04,638.47,638.58,4864.0,632.1925,632.7569,632.1925,632.3014,4864.0
2021-11-19 15:30:00,638.64,638.74,637.8,638.36,7928.0,632.3608,632.4598,631.529,632.0835,7928.0
2021-11-19 15:35:00,638.24,638.34,637.84,638.34,5377.0,631.9647,632.0637,631.5687,632.0637,5377.0
2021-11-19 15:40:00,638.18,638.37,637.2,637.2,7645.0,631.9053,632.0934,630.9349,630.9349,7645.0
2021-11-19 15:45:00,637.38,637.45,636.76,637.13,12223.0,631.1132,631.1825,630.4993,630.8656,12223.0
2021-11-19 15:50:00,637.01,637.01,635.89,636.53,19473.0,630.7468,630.7468,629.6378,630.2715,19473.0
2021-11-19 15:55:00,636.65,636.95,636.02,636.05,43366.0,630.3904,630.6874,629.7666,629.7963,43366.0
2021-11-22 09:30:00,640.0,640.44,637.72,638.16,31552.0,633.7074,634.1431,631.4498,631.8855,31552.0
2021-11-22 09:35:00,637.65,638.27,631.66,631.66,10943.0,631.3805,631.9944,625.4494,625.4494,10943.0
2021-11-22 09:40:00,632.58,633.75,631.0,633.75,4994.0,626.3604,627.5189,624.7959,627.5189,4994.0
2021-11-22 09:45:00,634.84,637.41,633.66,636.62,9168.0,628.5982,631.1429,627.4298,630.3607,9168.0
2021-11-22 09:50:00,636.84,638.15,635.75,635.98,10629.0,630.5785,631.8756,629.4992,629.7269,10629.0
2021-11-22 09:55:00,636.41,637.73,635.6,636.59,8657.0,630.1527,631.4597,629.3507,630.3309,8657.0
2021-11-22 10:00:00,636.57,638.9,636.57,637.05,10046.0,630.3111,632.6182,630.3111,630.7864,10046.0
2021-11-22 10:05:00,637.64,637.66,636.07,637.16,4213.0,631.3706,631.3904,629.8161,630.8953,4213.0
2021-11-22 10:10:00,636.85,638.76,636.63,637.22,11129.0,630.5884,632.4796,630.3706,630.9548,11129.0
2021-11-22 10:15:00,637.4,637.81,636.17,636.34,6681.0,631.133,631.539,629.9151,630.0834,6681.0
2021-11-22 10:20:00,636.34,637.04,636.19,636.19,6454.0,630.0834,630.7765,629.9349,629.9349,6454.0
2021-11-22 10:25:00,636.75,637.23,635.78,637.23,6356.0,630.4894,630.9647,629.5289,630.9647,6356.0
2021-11-22 10:30:00,636.93,637.79,636.39,637.79,9316.0,630.6676,631.5191,630.1329,631.5191,9316.0
2021-11-22 10:35:00,637.67,637.67,635.89,637.63,7458.0,631.4003,631.4003,629.6378,631.3607,7458.0
2021-11-22 10:40:00,637.71,638.36,637.45,637.9,8229.0,631.4399,632.0835,631.1825,631.6281,8229.0
2021-11-22 10:45:00,637.47,637.53,636.54,636.96,2011.0,631.2023,631.2617,630.2814,630.6973,2011.0
2021-11-22 10:50:00,636.97,637.03,636.12,636.58,6719.0,630.7072,630.7666,629.8656,630.321,6719.0
2021-11-22 10:55:00,636.82,636.83,636.1,636.22,9959.0,630.5587,630.5686,629.8458,629.9646,9959.0
2021-11-22 11:00:00,636.32,637.63,636.31,636.78,2472.0,630.0636,631.3607,630.0537,630.5191,2472.0
2021-11-22 11:05:00,637.73,638.55,637.25,637.25,6805.0,631.4597,632.2717,630.9845,630.9845,6805.0
2021-11-22 11:10:00,637.07,637.62,636.53,636.81,5476.0,630.8062,631.3508,630.2715,630.5488,5476.0
2021-11-22 11:15:00,636.44,636.86,635.67,636.38,8606.0,630.1824,630.5983,629.42,630.123,8606.0
2021-11-22 11:20:00,636.66,636.75,635.9,636.21,5011.0,630.4003,630.4894,629.6477,629.9547,5011.0
2021-11-22 11:25:00,636.66,636.95,636.37,636.37,9073.0,630.4003,630.6874,630.1131,630.1131,9073.0
2021-11-22 11:30:00,636.77,637.53,636.57,637.49,8493.0,630.5092,631.2617,630.3111,631.2221,8493.0
2021-11-22 11:35:00,637.65,637.65,636.95,636.95,6917.0,631.3805,631.3805,630.6874,630.6874,6917.0
2021-11-22 11:40:00,637.29,637.31,635.98,637.31,6836.0,631.0241,631.0439,629.7269,631.0439,6836.0
2021-11-22 11:45:00,637.54,637.7,636.76,637.16,5372.0,631.2716,631.43,630.4993,630.8953,5372.0
2021-11-22 11:50:00,637.08,638.05,636.93,636.93,20042.0,630.8161,631.7766,630.6676,630.6676,20042.0
2021-11-22 11:55:00,636.79,636.79,635.31,636.09,4916.0,630.529,630.529,629.0635,629.8359,4916.0
2021-11-22 12:00:00,636.55,637.42,636.01,636.56,6871.0,630.2913,631.1528,629.7566,630.3012,6871.0
2021-11-22 12:05:00,636.69,636.72,635.75,635.75,6065.0,630.43,630.4597,629.4992,629.4992,6065.0
2021-11-22 12:10:00,635.61,636.41,634.56,635.09,10293.0,629.3606,630.1527,628.3209,628.8457,10293.0
2021-11-22 12:15:00,635.03,635.03,633.58,633.58,6927.0,628.7863,628.7863,627.3505,627.3505,6927.0
2021-11-22 12:20:00,633.52,635.52,633.52,634.96,4381.0,627.2911,629.2715,627.2911,628.717,4381.0
2021-11-22 12:25:00,635.38,636.0,635.24,635.81,3887.0,629.1328,629.7467,628.9942,629.5586,3887.0
2021-11-22 12:30:00,635.89,636.75,635.44,636.69,6520.0,629.6378,630.4894,629.1923,630.43,6520.0
2021-11-22 12:35:00,636.57,637.1,636.16,637.01,5124.0,630.3111,630.8359,629.9052,630.7468,5124.0
2021-11-22 12:40:00,636.94,637.28,636.77,637.0,6308.0,630.6775,631.0142,630.5092,630.7369,6308.0
2021-11-22 12:45:00,637.5,637.8,637.4,637.5,5111.0,631.232,631.529,631.133,631.232,5111.0
2021-11-22 12:50:00,637.69,637.71,637.32,637.34,3700.0,631.4201,631.4399,631.0538,631.0736,3700.0
2021-11-22 12:55:00,637.15,638.0,637.15,637.73,3183.0,630.8854,631.7271,630.8854,631.4597,3183.0
2021-11-22 13:00:00,637.83,638.01,636.83,637.13,6106.0,631.5588,631.737,630.5686,630.8656,6106.0
2021-11-22 13:05:00,637.11,637.25,636.94,637.25,2171.0,630.8458,630.9845,630.6775,630.9845,2171.0
2021-11-22 13:10:00,637.07,638.15,637.07,637.61,6413.0,630.8062,631.8756,630.8062,631.3409,6413.0
2021-11-22 13:15:00,637.35,637.84,637.32,637.49,2737.0,631.0835,631.5687,631.0538,631.2221,2737.0
2021-11-22 13:20:00,637.51,638.43,637.49,638.19,7857.0,631.2419,632.1529,631.2221,631.9152,7857.0
2021-11-22 13:25:00,638.22,639.26,638.02,639.01,6634.0,631.9449,632.9747,631.7469,632.7272,6634.0
2021-11-22 13:30:00,638.89,638.89,637.96,638.46,1368.0,632.6083,632.6083,631.6875,632.1826,1368.0
2021-11-22 13:35:00,638.25,638.52,638.16,638.34,1611.0,631.9746,632.242,631.8855,632.0637,1611.0
2021-11-22 13:40:00,638.35,639.08,638.34,639.08,2655.0,632.0736,632.7965,632.0637,632.7965,2655.0
2021-11-22 13:45:00,638.94,639.31,638.56,639.3,3113.0,632.6578,633.0242,632.2816,633.0143,3113.0
2021-11-22 13:50:00,639.26,639.47,639.09,639.09,2312.0,632.9747,633.1826,632.8064,632.8064,2312.0
2021-11-22 13:55:00,639.08,639.47,639.08,639.38,2050.0,632.7965,633.1826,632.7965,633.0935,2050.0
2021-11-22 14:00:00,639.32,640.1,638.99,639.12,4707.0,633.0341,633.8064,632.7073,632.8361,4707.0
2021-11-22 14:05:00,638.94,639.84,638.94,639.84,3255.0,632.6578,633.549,632.6578,633.549,3255.0
2021-11-22 14:10:00,639.49,639.9,639.48,639.73,3400.0,633.2024,633.6084,633.1925,633.4401,3400.0
2021-11-22 14:15:00,639.71,640.49,639.6,639.6,5642.0,633.4203,634.1926,633.3114,633.3114,5642.0
2021-11-22 14:20:00,639.88,640.19,639.09,639.09,4729.0,633.5886,633.8956,632.8064,632.8064,4729.0
2021-11-22 14:25:00,639.41,639.92,638.67,639.67,3906.0,633.1232,633.6282,632.3905,633.3807,3906.0
2021-11-22 14:30:00,639.67,639.87,639.47,639.82,3270.0,633.3807,633.5787,633.1826,633.5292,3270.0
2021-11-22 14:35:00,639.56,640.05,639.21,640.05,4317.0,633.2717,633.7569,632.9252,633.7569,4317.0
2021-11-22 14:40:00,640.05,640.05,639.12,639.48,1956.0,633.7569,633.7569,632.8361,633.1925,1956.0
2021-11-22 14:45:00,639.45,639.82,639.41,639.71,3999.0,633.1628,633.5292,633.1232,633.4203,3999.0
2021-11-22 14:50:00,639.72,640.1,639.34,639.91,2755.0,633.4302,633.8064,633.0539,633.6183,2755.0
2021-11-22 14:55:00,640.06,640.8,639.85,640.79,6049.0,633.7668,634.4996,633.5589,634.4897,6049.0
2021-11-22 15:00:00,640.7,640.73,639.99,640.46,3682.0,634.4005,634.4302,633.6975,634.1629,3682.0
2021-11-22 15:05:00,640.29,640.29,639.53,639.59,5052.0,633.9946,633.9946,633.242,633.3015,5052.0
2021-11-22 15:10:00,639.58,640.4,639.41,639.48,5138.0,633.2915,634.1035,633.1232,633.1925,5138.0
2021-11-22 15:15:00,639.59,640.19,639.46,639.57,4517.0,633.3015,633.8956,633.1727,633.2816,4517.0
2021-11-22 15:20:00,639.5,639.63,639.03,639.29,4894.0,633.2123,633.3411,632.747,633.0044,4894.0
2021-11-22 15:25:00,639.22,639.31,638.64,638.65,2992.0,632.9351,633.0242,632.3608,632.3707,2992.0
2021-11-22 15:30:00,638.74,638.89,638.22,638.22,4700.0,632.4598,632.6083,631.9449,631.9449,4700.0
2021-11-22 15:35:00,638.24,638.54,638.21,638.46,4692.0,631.9647,632.2618,631.935,632.1826,4692.0
2021-11-22 15:40:00,638.46,638.46,637.79,637.79,5486.0,632.1826,632.1826,631.5191,631.5191,5486.0
2021-11-22 15:45:00,637.69,638.31,637.38,637.57,7852.0,631.4201,632.034,631.1132,631.3013,7852.0
2021-11-22 15:50:00,637.38,637.6,635.35,635.47,13434.0,631.1132,631.331,629.1031,629.222,13434.0
2021-11-22 15:55:00,635.31,635.53,633.89,633.92,34140.0,629.0635,629.2814,627.6575,627.6872,34140.0
2021-11-23 09:30:00,629.2,632.03,627.73,628.04,32727.0,623.0136,625.8158,621.5581,621.865,32727.0
2021-11-23 09:35:00,628.47,628.54,623.49,623.49,12619.0,622.2908,622.3601,617.3597,617.3597,12619.0
2021-11-23 09:40:00,623.19,629.91,622.68,629.84,11496.0,617.0627,623.7166,616.5577,623.6473,11496.0
2021-11-23 09:45:00,629.83,632.25,629.27,631.64,12561.0,623.6374,626.0336,623.0829,625.4296,12561.0
2021-11-23 09:50:00,631.86,633.69,631.14,631.78,9156.0,625.6475,627.4595,624.9345,625.5682,9156.0
2021-11-23 09:55:00,631.48,634.08,631.47,632.98,11103.0,625.2712,627.8456,625.2613,626.7564,11103.0
2021-11-23 10:00:00,632.98,633.0,630.28,630.82,4546.0,626.7564,626.7762,624.083,624.6177,4546.0
2021-11-23 10:05:00,630.34,630.92,627.64,627.64,4886.0,624.1424,624.7167,621.4689,621.4689,4886.0
2021-11-23 10:10:00,628.19,629.18,627.92,627.97,3529.0,622.0135,622.9938,621.7462,621.7957,3529.0
2021-11-23 10:15:00,627.56,628.28,626.41,627.16,5685.0,621.3897,622.1027,620.251,620.9937,5685.0
2021-11-23 10:20:00,626.73,627.89,626.63,627.39,3144.0,620.5679,621.7165,620.4689,621.2214,3144.0
2021-11-23 10:25:00,627.31,627.72,625.58,625.65,3811.0,621.1422,621.5482,619.4292,619.4985,3811.0
2021-11-23 10:30:00,625.33,627.26,625.3,626.07,7236.0,619.1817,621.0927,619.152,619.9144,7236.0
2021-11-23 10:35:00,626.03,628.6,625.86,628.44,3635.0,619.8748,622.4195,619.7064,622.2611,3635.0
2021-11-23 10:40:00,628.83,628.83,626.82,626.82,5075.0,622.6472,622.6472,620.657,620.657,5075.0
2021-11-23 10:45:00,627.14,627.27,625.46,626.2,9164.0,620.9739,621.1026,619.3104,620.0431,9164.0
2021-11-23 10:50:00,625.87,626.05,625.24,625.24,15358.0,619.7163,619.8946,619.0925,619.0925,15358.0
2021-11-23 10:55:00,625.3,625.66,623.65,623.99,16323.0,619.152,619.5084,617.5182,617.8548,16323.0
2021-11-23 11:00:00,623.45,624.26,622.3,622.88,8775.0,617.3201,618.1222,616.1814,616.7557,8775.0
2021-11-23 11:05:00,622.66,624.27,622.65,624.24,7029.0,616.5379,618.1321,616.528,618.1024,7029.0
2021-11-23 11:10:00,624.5,626.37,624.5,625.44,6284.0,618.3598,620.2114,618.3598,619.2906,6284.0
2021-11-23 11:15:00,625.89,628.01,625.47,627.79,5054.0,619.7362,621.8353,619.3203,621.6175,5054.0
2021-11-23 11:20:00,627.79,627.88,627.06,627.25,3962.0,621.6175,621.7066,620.8946,621.0828,3962.0
2021-11-23 11:25:00,627.32,629.34,627.31,628.32,7052.0,621.1521,623.1522,621.1422,622.1423,7052.0
2021-11-23 11:30:00,628.32,629.01,626.69,626.69,9153.0,622.1423,622.8255,620.5283,620.5283,9153.0
2021-11-23 11:35:00,626.66,628.35,626.65,627.52,809.0,620.4986,622.172,620.4887,621.3501,809.0
2021-11-23 11:40:00,627.6,628.46,627.6,628.03,4377.0,621.4293,622.2809,621.4293,621.8551,4377.0
2021-11-23 11:45:00,628.22,629.51,627.94,629.19,1300.0,622.0432,623.3206,621.766,623.0037,1300.0
2021-11-23 11:50:00,629.21,629.73,629.12,629.73,3443.0,623.0235,623.5384,622.9344,623.5384,3443.0
2021-11-23 11:55:00,630.23,630.37,629.35,629.59,1856.0,624.0335,624.1721,623.1621,623.3998,1856.0
2021-11-23 12:00:00,629.59,630.22,629.02,629.28,4339.0,623.3998,624.0236,622.8354,623.0928,4339.0
2021-11-23 12:05:00,629.25,630.23,629.25,629.32,2930.0,623.0631,624.0335,623.0631,623.1324,2930.0
2021-11-23 12:10:00,629.56,629.94,628.64,628.64,4395.0,623.3701,623.7463,622.4591,622.4591,4395.0
2021-11-23 12:15:00,628.66,628.66,627.35,627.43,1739.0,622.4789,622.4789,621.1818,621.261,1739.0
2021-11-23 12:20:00,627.39,627.77,627.0,627.16,2739.0,621.2214,621.5977,620.8352,620.9937,2739.0
2021-11-23 12:25:00,627.63,628.12,627.08,627.57,5256.0,621.459,621.9442,620.9145,621.3996,5256.0
2021-11-23 12:30:00,627.59,628.41,627.37,627.45,4612.0,621.4194,622.2314,621.2016,621.2808,4612.0
2021-11-23 12:35:00,627.2,628.15,626.92,627.83,3454.0,621.0333,621.9739,620.756,621.6571,3454.0
2021-11-23 12:40:00,627.75,629.15,627.74,628.71,2982.0,621.5779,622.9641,621.568,622.5284,2982.0
2021-11-23 12:45:00,628.59,628.75,628.0,628.41,3222.0,622.4096,622.568,621.8254,622.2314,3222.0
2021-11-23 12:50:00,628.39,629.58,628.01,629.58,1900.0,622.2116,623.3899,621.8353,623.3899,1900.0
2021-11-23 12:55:00,629.42,629.43,628.04,628.5,2366.0,623.2314,623.2413,621.865,622.3205,2366.0
2021-11-23 13:00:00,628.66,629.15,627.38,627.38,2179.0,622.4789,622.9641,621.2115,621.2115,2179.0
2021-11-23 13:05:00,627.45,628.17,627.45,628.16,2107.0,621.2808,621.9937,621.2808,621.9838,2107.0
2021-11-23 13:10:00,628.29,628.69,628.11,628.69,2049.0,622.1126,622.5086,621.9343,622.5086,2049.0
2021-11-23 13:15:00,628.77,628.78,627.0,627.0,5608.0,622.5878,622.5977,620.8352,620.8352,5608.0
2021-11-23 13:20:00,627.33,627.91,627.12,627.47,1804.0,621.162,621.7363,620.9541,621.3006,1804.0
2021-11-23 13:25:00,627.22,627.52,626.32,626.51,2031.0,621.0531,621.3501,620.1619,620.3501,2031.0
2021-11-23 13:30:00,626.51,626.52,625.76,626.0,1609.0,620.3501,620.36,619.6074,619.8451,1609.0
2021-11-23 13:35:00,625.87,626.11,625.5,625.99,6750.0,619.7163,619.954,619.35,619.8352,6750.0
2021-11-23 13:40:00,626.2,626.7,626.17,626.56,2152.0,620.0431,620.5382,620.0134,620.3996,2152.0
2021-11-23 13:45:00,626.63,627.15,626.63,627.01,1644.0,620.4689,620.9838,620.4689,620.8451,1644.0
2021-11-23 13:50:00,627.27,628.12,626.93,627.84,1762.0,621.1026,621.9442,620.7659,621.667,1762.0
2021-11-23 13:55:00,629.24,629.38,628.73,628.73,1476.0,623.0532,623.1918,622.5482,622.5482,1476.0
2021-11-23 14:00:00,629.11,629.93,628.33,628.76,3805.0,622.9245,623.7364,622.1522,622.5779,3805.0
2021-11-23 14:05:00,628.6,629.1,627.84,628.19,2699.0,622.4195,622.9146,621.667,622.0135,2699.0
2021-11-23 14:10:00,628.18,628.94,628.18,628.94,1901.0,622.0036,622.7562,622.0036,622.7562,1901.0
2021-11-23 14:15:00,628.96,628.96,627.78,628.05,1356.0,622.776,622.776,621.6076,621.8749,1356.0
2021-11-23 14:20:00,627.75,628.46,627.74,628.46,1340.0,621.5779,622.2809,621.568,622.2809,1340.0
2021-11-23 14:25:00,628.41,628.8,628.17,628.38,2100.0,622.2314,622.6175,621.9937,622.2017,2100.0
2021-11-23 14:30:00,628.13,628.38,627.69,628.12,3150.0,621.9541,622.2017,621.5185,621.9442,3150.0
2021-11-23 14:35:00,628.06,628.61,627.86,628.61,1000.0,621.8848,622.4294,621.6868,622.4294,1000.0
2021-11-23 14:40:00,629.1,629.11,628.65,629.0,1855.0,622.9146,622.9245,622.469,622.8156,1855.0
2021-11-23 14:45:00,629.32,630.11,629.12,630.11,1422.0,623.1324,623.9147,622.9344,623.9147,1422.0
2021-11-23 14:50:00,630.03,631.03,629.97,630.95,3567.0,623.8354,624.8256,623.776,624.7464,3567.0
2021-11-23 14:55:00,631.02,631.56,630.96,631.38,3352.0,624.8157,625.3504,624.7563,625.1722,3352.0
2021-11-23 15:00:00,631.38,631.42,630.71,630.71,1623.0,625.1722,625.2118,624.5088,624.5088,1623.0
2021-11-23 15:05:00,631.14,631.57,630.93,631.57,3080.0,624.9345,625.3603,624.7266,625.3603,3080.0
2021-11-23 15:10:00,631.1,631.67,631.06,631.33,3704.0,624.8949,625.4593,624.8553,625.1227,3704.0
2021-11-23 15:15:00,631.57,632.03,631.53,631.87,4311.0,625.3603,625.8158,625.3207,625.6574,4311.0
2021-11-23 15:20:00,631.87,631.87,631.09,631.3,5641.0,625.6574,625.6574,624.885,625.093,5641.0
2021-11-23 15:25:00,631.43,631.69,630.78,630.92,3687.0,625.2217,625.4791,624.5781,624.7167,3687.0
2021-11-23 15:30:00,630.94,632.16,630.94,632.03,4275.0,624.7365,625.9445,624.7365,625.8158,4275.0
2021-11-23 15:35:00,632.61,633.06,632.02,632.9,4436.0,626.3901,626.8357,625.8059,626.6772,4436.0
2021-11-23 15:40:00,632.91,633.19,632.55,632.55,3909.0,626.6871,626.9644,626.3307,626.3307,3909.0
2021-11-23 15:45:00,632.52,633.03,632.52,632.61,4832.0,626.301,626.8059,626.301,626.3901,4832.0
2021-11-23 15:50:00,632.94,633.49,632.75,632.88,16762.0,626.7168,627.2614,626.5287,626.6574,16762.0
2021-11-23 15:55:00,632.86,633.28,632.56,632.95,39810.0,626.6376,627.0535,626.3406,626.7267,39810.0
2021-11-24 09:30:00,633.25,633.68,626.87,628.35,40166.0,627.0238,627.4496,620.7065,622.172,40166.0
2021-11-24 09:35:00,629.63,633.29,629.62,630.45,6713.0,623.4394,627.0634,623.4295,624.2513,6713.0
2021-11-24 09:40:00,630.32,630.32,627.33,628.26,3229.0,624.1226,624.1226,621.162,622.0828,3229.0
2021-11-24 09:45:00,628.24,629.39,626.34,627.91,3957.0,622.063,623.2017,620.1817,621.7363,3957.0
2021-11-24 09:50:00,627.68,627.88,626.06,626.46,6085.0,621.5086,621.7066,619.9045,620.3005,6085.0
2021-11-24 09:55:00,626.46,627.22,626.03,626.66,7801.0,620.3005,621.0531,619.8748,620.4986,7801.0
2021-11-24 10:00:00,626.64,629.22,626.64,628.94,6785.0,620.4788,623.0334,620.4788,622.7562,6785.0
2021-11-24 10:05:00,628.77,629.77,627.32,627.32,5382.0,622.5878,623.578,621.1521,621.1521,5382.0
2021-11-24 10:10:00,627.1,627.26,624.24,625.63,4763.0,620.9343,621.0927,618.1024,619.4787,4763.0
2021-11-24 10:15:00,624.89,626.1,624.79,625.32,2596.0,618.746,619.9441,618.647,619.1718,2596.0
2021-11-24 10:20:00,625.35,625.65,623.9,625.06,4454.0,619.2015,619.4985,617.7657,618.9143,4454.0
2021-11-24 10:25:00,625.69,626.86,625.69,626.69,3407.0,619.5381,620.6966,619.5381,620.5283,3407.0
2021-11-24 10:30:00,626.52,626.79,626.16,626.16,4167.0,620.36,620.6273,620.0035,620.0035,4167.0
2021-11-24 10:35:00,626.19,628.23,626.19,627.66,4473.0,620.0332,622.0531,620.0332,621.4887,4473.0
2021-11-24 10:40:00,628.03,629.56,627.92,628.71,4444.0,621.8551,623.3701,621.7462,622.5284,4444.0
2021-11-24 10:45:00,628.74,629.09,627.87,628.61,3568.0,622.5581,622.9047,621.6967,622.4294,3568.0
2021-11-24 10:50:00,628.86,630.21,628.71,629.36,4410.0,622.6769,624.0137,622.5284,623.172,4410.0
2021-11-24 10:55:00,629.36,629.92,628.1,628.16,7456.0,623.172,623.7265,621.9244,621.9838,7456.0
2021-11-24 11:00:00,628.15,628.64,627.73,628.23,4405.0,621.9739,622.4591,621.5581,622.0531,4405.0
2021-11-24 11:05:00,628.55,629.33,628.15,628.4,2943.0,622.37,623.1423,621.9739,622.2215,2943.0
2021-11-24 11:10:00,628.64,630.87,628.55,630.27,5866.0,622.4591,624.6672,622.37,624.0731,5866.0
2021-11-24 11:15:00,630.46,630.46,629.49,629.83,3058.0,624.2612,624.2612,623.3008,623.6374,3058.0
2021-11-24 11:20:00,629.57,629.8,628.65,629.4,10307.0,623.38,623.6077,622.469,623.2116,10307.0
2021-11-24 11:25:00,629.61,630.14,628.64,629.41,5685.0,623.4196,623.9444,622.4591,623.2215,5685.0
2021-11-24 11:30:00,629.41,630.94,629.4,630.15,4803.0,623.2215,624.7365,623.2116,623.9543,4803.0
2021-11-24 11:35:00,630.42,630.99,630.01,630.84,2241.0,624.2216,624.786,623.8156,624.6375,2241.0
2021-11-24 11:40:00,630.62,631.2,630.28,630.32,2482.0,624.4196,624.9939,624.083,624.1226,2482.0
2021-11-24 11:45:00,630.59,631.5,630.46,631.09,5138.0,624.3899,625.291,624.2612,624.885,5138.0
2021-11-24 11:50:00,630.38,630.81,630.38,630.57,2637.0,624.182,624.6078,624.182,624.3701,2637.0
2021-11-24 11:55:00,630.45,630.97,630.39,630.39,2186.0,624.2513,624.7662,624.1919,624.1919,2186.0
2021-11-24 12:00:00,630.19,630.19,629.24,629.73,3314.0,623.9939,623.9939,623.0532,623.5384,3314.0
2021-11-24 12:05:00,629.55,630.66,629.55,630.46,2927.0,623.3602,624.4593,623.3602,624.2612,2927.0
2021-11-24 12:10:00,630.71,631.25,630.45,630.48,3489.0,624.5088,625.0435,624.2513,624.281,3489.0
2021-11-24 12:15:00,630.64,631.45,630.34,631.45,3117.0,624.4394,625.2415,624.1424,625.2415,3117.0
2021-11-24 12:20:00,631.18,631.36,630.98,631.19,927.0,624.9741,625.1524,624.7761,624.984,927.0
2021-11-24 12:25:00,631.19,631.71,630.88,630.89,2018.0,624.984,625.4989,624.6771,624.687,2018.0
2021-11-24 12:30:00,630.99,631.19,630.88,630.99,664.0,624.786,624.984,624.6771,624.786,664.0
2021-11-24 12:35:00,630.77,631.16,630.74,631.12,1535.0,624.5682,624.9543,624.5385,624.9147,1535.0
2021-11-24 12:40:00,631.05,631.21,630.58,630.75,1997.0,624.8454,625.0038,624.38,624.5484,1997.0
2021-11-24 12:45:00,630.77,630.95,630.42,630.82,1496.0,624.5682,624.7464,624.2216,624.6177,1496.0
2021-11-24 12:50:00,630.79,630.9,630.49,630.77,2122.0,624.588,624.6969,624.2909,624.5682,2122.0
2021-11-24 12:55:00,630.75,631.77,630.74,631.77,1428.0,624.5484,625.5583,624.5385,625.5583,1428.0
2021-11-24 13:00:00,631.75,632.32,631.46,632.0,6219.0,625.5385,626.1029,625.2514,625.7861,6219.0
2021-11-24 13:05:00,631.65,632.44,631.65,632.44,3702.0,625.4395,626.2218,625.4395,626.2218,3702.0
2021-11-24 13:10:00,632.48,632.87,632.3,632.72,4532.0,626.2614,626.6475,626.0831,626.499,4532.0
2021-11-24 13:15:00,632.86,633.11,632.5,632.89,6943.0,626.6376,626.8852,626.2812,626.6673,6943.0
2021-11-24 13:20:00,632.92,633.03,632.72,632.8,2731.0,626.697,626.8059,626.499,626.5782,2731.0
2021-11-24 13:25:00,632.71,632.71,632.46,632.52,3206.0,626.4891,626.4891,626.2416,626.301,3206.0
2021-11-24 13:30:00,632.58,632.77,632.42,632.69,2003.0,626.3604,626.5485,626.2019,626.4693,2003.0
2021-11-24 13:35:00,632.57,633.27,632.57,633.15,6970.0,626.3505,627.0436,626.3505,626.9248,6970.0
2021-11-24 13:40:00,633.14,633.29,632.75,632.83,5276.0,626.9149,627.0634,626.5287,626.6079,5276.0
2021-11-24 13:45:00,632.82,633.2,632.66,633.12,3669.0,626.598,626.9743,626.4396,626.8951,3669.0
2021-11-24 13:50:00,633.15,633.25,632.09,632.14,3207.0,626.9248,627.0238,625.8752,625.9247,3207.0
2021-11-24 13:55:00,632.33,632.85,632.17,632.8,2956.0,626.1128,626.6277,625.9544,626.5782,2956.0
2021-11-24 14:00:00,632.8,633.24,631.55,631.57,9095.0,626.5782,627.0139,625.3405,625.3603,9095.0
2021-11-24 14:05:00,631.61,631.92,631.12,631.26,2922.0,625.3999,625.7069,624.9147,625.0534,2922.0
2021-11-24 14:10:00,631.0,631.37,631.0,631.06,2789.0,624.7959,625.1623,624.7959,624.8553,2789.0
2021-11-24 14:15:00,631.26,632.15,631.14,632.14,1000.0,625.0534,625.9346,624.9345,625.9247,1000.0
2021-11-24 14:20:00,632.18,632.63,632.14,632.41,2048.0,625.9643,626.4099,625.9247,626.192,2048.0
2021-11-24 14:25:00,632.41,632.89,632.1,632.61,9479.0,626.192,626.6673,625.8851,626.3901,9479.0
2021-11-24 14:30:00,632.62,632.73,632.34,632.48,1220.0,626.4,626.5089,626.1227,626.2614,1220.0
2021-11-24 14:35:00,632.22,632.31,631.71,632.16,5685.0,626.0039,626.093,625.4989,625.9445,5685.0
2021-11-24 14:40:00,632.09,632.61,631.98,632.48,805.0,625.8752,626.3901,625.7663,626.2614,805.0
2021-11-24 14:45:00,632.38,632.64,632.37,632.53,4450.0,626.1623,626.4198,626.1524,626.3109,4450.0
2021-11-24 14:50:00,632.52,632.62,632.46,632.46,9475.0,626.301,626.4,626.2416,626.2416,9475.0
2021-11-24 14:55:00,632.55,632.8,632.43,632.62,3952.0,626.3307,626.5782,626.2118,626.4,3952.0
2021-11-24 15:00:00,632.62,632.62,632.19,632.45,4064.0,626.4,626.4,625.9742,626.2317,4064.0
2021-11-24 15:05:00,632.54,633.25,632.46,633.02,9257.0,626.3208,627.0238,626.2416,626.796,9257.0
2021-11-24 15:10:00,633.02,633.28,632.62,633.0,10502.0,626.796,627.0535,626.4,626.7762,10502.0
2021-11-24 15:15:00,633.0,633.47,632.9,632.97,11697.0,626.7762,627.2416,626.6772,626.7465,11697.0
2021-11-24 15:20:00,633.06,633.2,632.6,632.6,5022.0,626.8357,626.9743,626.3802,626.3802,5022.0
2021-11-24 15:25:00,632.77,633.12,632.71,633.01,4008.0,626.5485,626.8951,626.4891,626.7861,4008.0
2021-11-24 15:30:00,633.06,633.13,632.52,632.96,8275.0,626.8357,626.905,626.301,626.7366,8275.0
2021-11-24 15:35:00,633.05,633.28,632.96,633.21,36708.0,626.8258,627.0535,626.7366,626.9842,36708.0
2021-11-24 15:40:00,633.25,633.42,632.92,633.07,9525.0,627.0238,627.1921,626.697,626.8456,9525.0
2021-11-24 15:45:00,632.96,633.1,632.82,633.04,12353.0,626.7366,626.8753,626.598,626.8159,12353.0
2021-11-24 15:50:00,633.06,633.44,632.91,633.26,37558.0,626.8357,627.2119,626.6871,627.0337,37558.0
2021-11-24 15:55:00,633.03,633.63,632.72,632.9,34939.0,626.8059,627.4001,626.499,626.6772,34939.0
2021-11-26 09:30:00,652.71,662.18,649.0,660.5,95912.0,646.2925,655.6693,642.6189,654.0059,95912.0
2021-11-26 09:35:00,660.64,664.34,658.24,659.98,31833.0,654.1445,657.8081,651.7681,653.491,31833.0
2021-11-26 09:40:00,661.13,666.65,660.55,663.96,30039.0,654.6297,660.0954,654.0554,657.4318,30039.0
2021-11-26 09:45:00,663.45,665.17,660.93,665.08,23890.0,656.9269,658.6299,654.4316,658.5408,23890.0
2021-11-26 09:50:00,664.51,665.46,660.24,661.39,39682.0,657.9764,658.9171,653.7484,654.8871,39682.0
2021-11-26 09:55:00,661.53,663.44,657.17,657.69,34329.0,655.0257,656.917,650.7086,651.2235,34329.0
2021-11-26 10:00:00,657.9,657.9,648.83,650.13,31829.0,651.4314,651.4314,642.4506,643.7378,31829.0
2021-11-26 10:05:00,649.67,650.54,647.37,650.37,12790.0,643.2823,644.1438,641.005,643.9755,12790.0
2021-11-26 10:10:00,650.36,650.65,648.24,649.27,7640.0,643.9656,644.2527,641.8664,642.8863,7640.0
2021-11-26 10:15:00,649.95,650.68,648.31,648.72,9177.0,643.5596,644.2824,641.9357,642.3417,9177.0
2021-11-26 10:20:00,649.21,650.68,649.08,649.63,22044.0,642.8269,644.2824,642.6981,643.2427,22044.0
2021-11-26 10:25:00,649.63,649.63,648.0,649.21,36923.0,643.2427,643.2427,641.6288,642.8269,36923.0
2021-11-26 10:30:00,648.92,650.51,648.91,649.5,14264.0,642.5397,644.1141,642.5298,643.114,14264.0
2021-11-26 10:35:00,649.0,649.03,646.69,647.77,17609.0,642.6189,642.6486,640.3316,641.401,17609.0
2021-11-26 10:40:00,647.47,650.21,646.65,650.0,10022.0,641.104,643.817,640.292,643.6091,10022.0
2021-11-26 10:45:00,649.86,650.31,649.0,650.3,5361.0,643.4705,643.916,642.6189,643.9061,5361.0
2021-11-26 10:50:00,650.39,650.39,648.38,648.49,4179.0,643.9953,643.9953,642.005,642.1139,4179.0
2021-11-26 10:55:00,648.12,648.64,646.91,648.36,6496.0,641.7476,642.2625,640.5495,641.9852,6496.0
2021-11-26 11:00:00,647.67,647.81,646.43,646.65,7954.0,641.302,641.4406,640.0742,640.292,7954.0
2021-11-26 11:05:00,646.67,646.93,645.57,646.84,4073.0,640.3118,640.5693,639.2227,640.4802,4073.0
2021-11-26 11:10:00,647.08,647.24,645.13,646.07,4834.0,640.7178,640.8762,638.787,639.7177,4834.0
2021-11-26 11:15:00,646.34,646.58,644.42,645.33,7748.0,639.9851,640.2227,638.084,638.985,7748.0
2021-11-26 11:20:00,644.86,646.72,643.8,646.46,11076.0,638.5196,640.3613,637.4701,640.1039,11076.0
2021-11-26 11:25:00,646.46,647.95,645.76,647.91,19584.0,640.1039,641.5793,639.4108,641.5396,19584.0
2021-11-26 11:30:00,647.53,648.15,646.17,646.56,13074.0,641.1634,641.7773,639.8168,640.2029,13074.0
2021-11-26 11:35:00,646.56,647.72,646.19,647.7,11842.0,640.2029,641.3515,639.8366,641.3317,11842.0
2021-11-26 11:40:00,647.7,647.95,646.23,646.46,9306.0,641.3317,641.5793,639.8762,640.1039,9306.0
2021-11-26 11:45:00,646.12,646.12,643.76,644.73,8060.0,639.7672,639.7672,637.4305,638.3909,8060.0
2021-11-26 11:50:00,645.47,645.79,644.03,644.03,6076.0,639.1236,639.4405,637.6978,637.6978,6076.0
2021-11-26 11:55:00,644.16,646.34,644.16,645.57,7678.0,637.8265,639.9851,637.8265,639.2227,7678.0
2021-11-26 12:00:00,645.35,645.35,642.82,643.73,10687.0,639.0048,639.0048,636.4997,637.4007,10687.0
2021-11-26 12:05:00,643.74,645.61,643.73,645.05,6895.0,637.4106,639.2623,637.4007,638.7078,6895.0
2021-11-26 12:10:00,645.25,646.18,643.67,643.67,9993.0,638.9058,639.8267,637.3413,637.3413,9993.0
2021-11-26 12:15:00,643.65,644.01,643.28,643.78,12454.0,637.3215,637.678,636.9552,637.4503,12454.0
2021-11-26 12:20:00,643.81,645.56,643.61,645.55,18508.0,637.48,639.2128,637.2819,639.2029,18508.0
2021-11-26 12:25:00,645.47,646.26,644.89,645.59,11081.0,639.1236,639.9059,638.5493,639.2425,11081.0
2021-11-26 12:30:00,645.93,646.59,644.72,644.76,8260.0,639.5791,640.2326,638.381,638.4206,8260.0
2021-11-26 12:35:00,644.76,646.22,644.21,644.21,14132.0,638.4206,639.8663,637.876,637.876,14132.0
2021-11-26 12:40:00,644.12,644.63,642.27,642.95,10241.0,637.7869,638.2919,635.9551,636.6284,10241.0
2021-11-26 12:45:00,642.72,642.83,639.73,640.27,16000.0,636.4007,636.5096,633.4401,633.9748,16000.0
2021-11-26 12:50:00,640.12,640.32,637.42,637.42,24717.0,633.8262,634.0243,631.1528,631.1528,24717.0
2021-11-26 12:55:00,637.56,640.82,636.89,640.4,66756.0,631.2914,634.5194,630.628,634.1035,66756.0
2021-11-29 09:30:00,640.0,646.4,640.0,645.03,73638.0,633.7074,640.0445,633.7074,638.688,73638.0
2021-11-29 09:35:00,644.4,645.57,641.4,641.4,14079.0,638.0642,639.2227,635.0937,635.0937,14079.0
2021-11-29 09:40:00,641.0,644.17,641.0,641.71,15104.0,634.6976,637.8364,634.6976,635.4006,15104.0
2021-11-29 09:45:00,641.91,642.49,638.76,638.76,16057.0,635.5986,636.1729,632.4796,632.4796,16057.0
2021-11-29 09:50:00,638.75,641.38,638.7,640.0,24681.0,632.4697,635.0739,632.4202,633.7074,24681.0
2021-11-29 09:55:00,640.0,644.74,639.82,643.52,25677.0,633.7074,638.4008,633.5292,637.1928,25677.0
2021-11-29 10:00:00,643.42,643.42,640.97,642.42,27038.0,637.0938,637.0938,634.6679,636.1036,27038.0
2021-11-29 10:05:00,641.91,642.81,639.89,640.55,16365.0,635.5986,636.4898,633.5985,634.252,16365.0
2021-11-29 10:10:00,641.04,641.04,638.28,638.53,24277.0,634.7372,634.7372,632.0043,632.2519,24277.0
2021-11-29 10:15:00,638.53,640.03,638.45,638.92,7900.0,632.2519,633.7371,632.1727,632.638,7900.0
2021-11-29 10:20:00,639.52,640.48,638.93,640.48,6347.0,633.2321,634.1827,632.6479,634.1827,6347.0
2021-11-29 10:25:00,641.08,641.5,639.79,640.92,10823.0,634.7768,635.1927,633.4995,634.6184,10823.0
2021-11-29 10:30:00,640.5,642.4,640.49,642.3,6693.0,634.2025,636.0838,634.1926,635.9848,6693.0
2021-11-29 10:35:00,642.08,643.58,641.95,643.26,10340.0,635.767,637.2522,635.6382,636.9354,10340.0
2021-11-29 10:40:00,642.98,643.1,641.43,642.38,8075.0,636.6581,636.7769,635.1234,636.064,8075.0
2021-11-29 10:45:00,642.62,642.63,641.05,642.07,14133.0,636.3017,636.3116,634.7471,635.7571,14133.0
2021-11-29 10:50:00,642.19,645.67,642.19,645.3,8317.0,635.8759,639.3217,635.8759,638.9553,8317.0
2021-11-29 10:55:00,645.66,647.92,645.14,646.67,14461.0,639.3118,641.5495,638.7969,640.3118,14461.0
2021-11-29 11:00:00,646.76,648.25,646.52,647.32,9284.0,640.401,641.8763,640.1633,640.9554,9284.0
2021-11-29 11:05:00,647.64,648.48,647.02,648.02,6748.0,641.2723,642.104,640.6584,641.6486,6748.0
2021-11-29 11:10:00,647.55,649.14,646.52,647.64,9340.0,641.1832,642.7576,640.1633,641.2723,9340.0
2021-11-29 11:15:00,647.66,649.45,647.46,648.69,6376.0,641.2921,643.0645,641.0941,642.312,6376.0
2021-11-29 11:20:00,648.55,650.34,648.54,649.61,5106.0,642.1734,643.9458,642.1635,643.2229,5106.0
2021-11-29 11:25:00,649.32,649.91,648.67,649.48,6296.0,642.9358,643.52,642.2922,643.0942,6296.0
2021-11-29 11:30:00,649.69,653.03,649.45,652.59,8835.0,643.3021,646.6093,643.0645,646.1736,8835.0
2021-11-29 11:35:00,652.71,653.52,652.39,653.52,11635.0,646.2925,647.0945,645.9756,647.0945,11635.0
2021-11-29 11:40:00,653.19,653.19,650.82,652.71,11275.0,646.7677,646.7677,644.421,646.2925,11275.0
2021-11-29 11:45:00,652.26,653.72,649.62,649.62,11600.0,645.8469,647.2925,643.2328,643.2328,11600.0
2021-11-29 11:50:00,649.93,652.12,649.7,651.3,5174.0,643.5398,645.7083,643.312,644.8963,5174.0
2021-11-29 11:55:00,651.52,652.8,651.52,652.8,4775.0,645.1142,646.3816,645.1142,646.3816,4775.0
2021-11-29 12:00:00,652.65,653.58,652.48,653.39,6259.0,646.233,647.1539,646.0647,646.9658,6259.0
2021-11-29 12:05:00,653.72,653.79,653.02,653.04,6043.0,647.2925,647.3618,646.5994,646.6192,6043.0
2021-11-29 12:10:00,653.36,653.77,653.01,653.77,5341.0,646.9361,647.342,646.5895,647.342,5341.0
2021-11-29 12:15:00,653.73,654.65,653.59,654.03,6048.0,647.3024,648.2134,647.1638,647.5995,6048.0
2021-11-29 12:20:00,653.92,654.36,653.71,654.25,4022.0,647.4906,647.9262,647.2826,647.8173,4022.0
2021-11-29 12:25:00,653.92,653.92,652.25,652.52,6187.0,647.4906,647.4906,645.837,646.1043,6187.0
2021-11-29 12:30:00,652.64,652.71,651.51,652.15,5726.0,646.2231,646.2925,645.1043,645.738,5726.0
2021-11-29 12:35:00,652.64,652.95,651.94,651.94,7765.0,646.2231,646.5301,645.53,645.53,7765.0
2021-11-29 12:40:00,651.92,652.23,651.77,651.91,1658.0,645.5102,645.8172,645.3617,645.5003,1658.0
2021-11-29 12:45:00,651.99,652.29,650.7,650.95,4453.0,645.5795,645.8766,644.3022,644.5498,4453.0
2021-11-29 12:50:00,651.2,651.5,650.75,650.99,5053.0,644.7973,645.0943,644.3517,644.5894,5053.0
2021-11-29 12:55:00,650.98,651.54,650.4,650.4,6373.0,644.5795,645.134,644.0052,644.0052,6373.0
2021-11-29 13:00:00,650.69,651.17,650.61,651.05,9076.0,644.2923,644.7676,644.2131,644.6488,9076.0
2021-11-29 13:05:00,650.89,650.9,649.56,649.56,4436.0,644.4903,644.5002,643.1734,643.1734,4436.0
2021-11-29 13:10:00,650.18,650.51,650.18,650.2,1320.0,643.7873,644.1141,643.7873,643.8071,1320.0
2021-11-29 13:15:00,650.06,650.25,649.76,650.14,3749.0,643.6685,643.8566,643.3715,643.7477,3749.0
2021-11-29 13:20:00,649.95,650.06,649.28,649.5,3052.0,643.5596,643.6685,642.8962,643.114,3052.0
2021-11-29 13:25:00,649.49,649.89,649.1,649.61,2180.0,643.1041,643.5002,642.7179,643.2229,2180.0
2021-11-29 13:30:00,650.04,650.66,650.03,650.37,3805.0,643.6487,644.2626,643.6388,643.9755,3805.0
2021-11-29 13:35:00,650.31,650.63,650.3,650.33,3324.0,643.916,644.2329,643.9061,643.9359,3324.0
2021-11-29 13:40:00,650.6,651.46,650.6,651.43,4344.0,644.2032,645.0547,644.2032,645.025,4344.0
2021-11-29 13:45:00,651.52,651.66,651.35,651.46,3315.0,645.1142,645.2528,644.9458,645.0547,3315.0
2021-11-29 13:50:00,651.56,652.08,651.55,651.82,1800.0,645.1538,645.6686,645.1439,645.4112,1800.0
2021-11-29 13:55:00,651.89,652.5,651.76,652.5,9672.0,645.4805,646.0845,645.3518,646.0845,9672.0
2021-11-29 14:00:00,652.8,652.88,652.28,652.88,4191.0,646.3816,646.4608,645.8667,646.4608,4191.0
2021-11-29 14:05:00,652.82,653.13,652.73,653.13,7500.0,646.4014,646.7083,646.3123,646.7083,7500.0
2021-11-29 14:10:00,653.17,653.43,652.91,653.43,2382.0,646.7479,647.0054,646.4905,647.0054,2382.0
2021-11-29 14:15:00,653.2,653.42,652.62,653.0,4381.0,646.7776,646.9955,646.2033,646.5796,4381.0
2021-11-29 14:20:00,652.95,653.5,652.95,653.29,3931.0,646.5301,647.0747,646.5301,646.8667,3931.0
2021-11-29 14:25:00,653.5,653.67,653.28,653.41,4227.0,647.0747,647.243,646.8568,646.9856,4227.0
2021-11-29 14:30:00,653.53,654.0,653.11,653.98,5968.0,647.1044,647.5698,646.6885,647.55,5968.0
2021-11-29 14:35:00,653.77,653.79,652.7,653.45,5312.0,647.342,647.3618,646.2826,647.0252,5312.0
2021-11-29 14:40:00,653.33,654.3,653.33,653.95,5911.0,646.9064,647.8668,646.9064,647.5203,5911.0
2021-11-29 14:45:00,654.05,654.05,652.79,652.8,5374.0,647.6193,647.6193,646.3717,646.3816,5374.0
2021-11-29 14:50:00,652.77,652.79,650.76,651.56,6555.0,646.3519,646.3717,644.3616,645.1538,6555.0
2021-11-29 14:55:00,651.86,652.73,651.74,652.56,3575.0,645.4508,646.3123,645.332,646.1439,3575.0
2021-11-29 15:00:00,652.77,653.09,652.46,652.56,5334.0,646.3519,646.6687,646.0449,646.1439,5334.0
2021-11-29 15:05:00,652.51,652.6,651.69,652.5,7262.0,646.0944,646.1835,645.2825,646.0845,7262.0
2021-11-29 15:10:00,652.49,652.91,651.82,652.08,4715.0,646.0746,646.4905,645.4112,645.6686,4715.0
2021-11-29 15:15:00,652.68,653.29,652.15,652.33,5902.0,646.2627,646.8667,645.738,645.9162,5902.0
2021-11-29 15:20:00,652.2,652.38,650.9,651.21,5279.0,645.7875,645.9657,644.5002,644.8072,5279.0
2021-11-29 15:25:00,651.4,652.61,651.4,651.81,3933.0,644.9953,646.1934,644.9953,645.4013,3933.0
2021-11-29 15:30:00,651.87,652.11,651.3,651.83,8130.0,645.4607,645.6984,644.8963,645.4211,8130.0
2021-11-29 15:35:00,651.93,651.93,650.68,651.04,5489.0,645.5201,645.5201,644.2824,644.6389,5489.0
2021-11-29 15:40:00,651.05,651.05,649.28,649.64,9488.0,644.6488,644.6488,642.8962,643.2526,9488.0
2021-11-29 15:45:00,649.62,650.29,649.39,649.82,9363.0,643.2328,643.8962,643.0051,643.4309,9363.0
2021-11-29 15:50:00,649.73,650.23,649.14,649.41,13542.0,643.3418,643.8368,642.7576,643.0249,13542.0
2021-11-29 15:55:00,649.58,649.71,648.5,648.5,54344.0,643.1932,643.3219,642.1238,642.1238,54344.0
2021-11-30 09:30:00,641.44,648.69,641.18,646.23,53816.0,635.1333,642.312,634.8758,639.8762,53816.0
2021-11-30 09:35:00,645.75,645.75,639.42,641.5,18772.0,639.4009,639.4009,633.1331,635.1927,18772.0
2021-11-30 09:40:00,640.93,642.27,639.25,639.74,10042.0,634.6283,635.9551,632.9648,633.45,10042.0
2021-11-30 09:45:00,640.42,642.09,639.01,641.52,17839.0,634.1233,635.7769,632.7272,635.2125,17839.0
2021-11-30 09:50:00,641.33,643.96,640.91,643.96,8593.0,635.0243,637.6285,634.6085,637.6285,8593.0
2021-11-30 09:55:00,643.36,646.11,643.36,644.55,4925.0,637.0344,639.7573,637.0344,638.2127,4925.0
2021-11-30 10:00:00,644.7,646.61,644.7,646.4,10561.0,638.3612,640.2524,638.3612,640.0445,10561.0
2021-11-30 10:05:00,646.69,647.52,645.73,646.69,9929.0,640.3316,641.1535,639.3811,640.3316,9929.0
2021-11-30 10:10:00,647.01,647.78,645.95,647.46,13379.0,640.6485,641.4109,639.5989,641.0941,13379.0
2021-11-30 10:15:00,647.85,649.23,647.71,648.92,6015.0,641.4802,642.8467,641.3416,642.5397,6015.0
2021-11-30 10:20:00,648.99,649.19,647.04,647.25,3874.0,642.609,642.8071,640.6782,640.8861,3874.0
2021-11-30 10:25:00,646.73,647.94,646.04,647.37,5402.0,640.3712,641.5694,639.688,641.005,5402.0
2021-11-30 10:30:00,647.72,648.31,646.78,647.16,4043.0,641.3515,641.9357,640.4208,640.797,4043.0
2021-11-30 10:35:00,647.28,647.8,644.51,645.55,6737.0,640.9158,641.4307,638.1731,639.2029,6737.0
2021-11-30 10:40:00,645.72,645.72,644.77,645.22,2550.0,639.3712,639.3712,638.4305,638.8761,2550.0
2021-11-30 10:45:00,645.09,645.09,643.4,643.76,55268.0,638.7474,638.7474,637.074,637.4305,55268.0
2021-11-30 10:50:00,643.27,643.41,640.51,640.84,8505.0,636.9453,637.0839,634.2124,634.5392,8505.0
2021-11-30 10:55:00,640.83,641.26,640.21,640.47,10740.0,634.5293,634.955,633.9154,634.1728,10740.0
2021-11-30 11:00:00,640.04,641.07,638.86,639.1,31128.0,633.747,634.7669,632.5786,632.8163,31128.0
2021-11-30 11:05:00,639.19,639.77,638.1,638.49,12499.0,632.9054,633.4797,631.8261,632.2123,12499.0
2021-11-30 11:10:00,638.47,640.41,637.45,639.71,6201.0,632.1925,634.1134,631.1825,633.4203,6201.0
2021-11-30 11:15:00,639.71,641.64,639.05,639.64,7067.0,633.4203,635.3313,632.7668,633.351,7067.0
2021-11-30 11:20:00,639.83,640.34,639.28,639.57,6532.0,633.5391,634.0441,632.9945,633.2816,6532.0
2021-11-30 11:25:00,639.38,640.67,639.26,640.67,4515.0,633.0935,634.3708,632.9747,634.3708,4515.0
2021-11-30 11:30:00,640.47,641.83,640.38,640.98,5005.0,634.1728,635.5194,634.0837,634.6778,5005.0
2021-11-30 11:35:00,641.07,641.44,640.46,640.56,7003.0,634.7669,635.1333,634.1629,634.2619,7003.0
2021-11-30 11:40:00,640.54,640.54,639.25,639.73,6366.0,634.2421,634.2421,632.9648,633.4401,6366.0
2021-11-30 11:45:00,640.0,640.0,637.45,638.22,8635.0,633.7074,633.7074,631.1825,631.9449,8635.0
2021-11-30 11:50:00,638.22,639.04,638.19,638.56,8596.0,631.9449,632.7569,631.9152,632.2816,8596.0
2021-11-30 11:55:00,639.01,640.15,638.79,640.15,5460.0,632.7272,633.8559,632.5093,633.8559,5460.0
2021-11-30 12:00:00,639.93,639.96,638.41,638.97,6553.0,633.6381,633.6678,632.1331,632.6875,6553.0
2021-11-30 12:05:00,638.79,639.0,637.17,637.24,5891.0,632.5093,632.7173,630.9052,630.9746,5891.0
2021-11-30 12:10:00,637.57,637.62,636.17,637.18,8881.0,631.3013,631.3508,629.9151,630.9151,8881.0
2021-11-30 12:15:00,637.14,638.52,637.04,638.52,5487.0,630.8755,632.242,630.7765,632.242,5487.0
2021-11-30 12:20:00,639.12,640.18,638.71,640.18,5380.0,632.8361,633.8856,632.4301,633.8856,5380.0
2021-11-30 12:25:00,640.12,640.45,639.59,640.07,5118.0,633.8262,634.153,633.3015,633.7767,5118.0
2021-11-30 12:30:00,639.96,639.96,638.42,638.64,3183.0,633.6678,633.6678,632.143,632.3608,3183.0
2021-11-30 12:35:00,638.77,639.2,638.7,639.17,4922.0,632.4895,632.9153,632.4202,632.8856,4922.0
2021-11-30 12:40:00,639.63,639.81,638.51,638.61,3760.0,633.3411,633.5193,632.2321,632.3311,3760.0
2021-11-30 12:45:00,638.58,639.23,638.52,638.74,2973.0,632.3014,632.945,632.242,632.4598,2973.0
2021-11-30 12:50:00,638.85,638.96,638.3,638.76,3671.0,632.5687,632.6776,632.0241,632.4796,3671.0
2021-11-30 12:55:00,638.75,639.25,637.74,638.11,3389.0,632.4697,632.9648,631.4696,631.836,3389.0
2021-11-30 13:00:00,638.4,638.98,637.98,638.15,3584.0,632.1232,632.6974,631.7073,631.8756,3584.0
2021-11-30 13:05:00,638.21,639.27,638.06,638.84,2631.0,631.935,632.9846,631.7865,632.5588,2631.0
2021-11-30 13:10:00,638.84,639.61,638.84,639.26,3532.0,632.5588,633.3213,632.5588,632.9747,3532.0
2021-11-30 13:15:00,639.02,639.58,638.85,639.29,2042.0,632.7371,633.2915,632.5687,633.0044,2042.0
2021-11-30 13:20:00,639.36,640.09,639.36,640.01,1977.0,633.0737,633.7965,633.0737,633.7173,1977.0
2021-11-30 13:25:00,639.73,640.5,639.23,640.5,1767.0,633.4401,634.2025,632.945,634.2025,1767.0
2021-11-30 13:30:00,640.28,641.09,640.22,641.07,5656.0,633.9847,634.7867,633.9253,634.7669,5656.0
2021-11-30 13:35:00,641.11,641.94,641.1,641.86,2953.0,634.8065,635.6283,634.7966,635.5491,2953.0
2021-11-30 13:40:00,641.71,642.06,640.32,640.63,8319.0,635.4006,635.7472,634.0243,634.3312,8319.0
2021-11-30 13:45:00,640.75,642.05,640.74,641.83,4566.0,634.45,635.7373,634.4401,635.5194,4566.0
2021-11-30 13:50:00,641.85,643.02,641.71,643.02,3400.0,635.5392,636.6977,635.4006,636.6977,3400.0
2021-11-30 13:55:00,642.99,642.99,641.85,641.98,5418.0,636.668,636.668,635.5392,635.668,5418.0
2021-11-30 14:00:00,642.0,642.46,641.39,642.16,5728.0,635.6878,636.1432,635.0838,635.8462,5728.0
2021-11-30 14:05:00,642.13,643.07,641.51,642.89,7660.0,635.8165,636.7472,635.2026,636.569,7660.0
2021-11-30 14:10:00,643.0,643.48,642.23,642.36,2796.0,636.6779,637.1532,635.9155,636.0442,2796.0
2021-11-30 14:15:00,642.16,642.52,641.94,642.22,5757.0,635.8462,636.2026,635.6283,635.9056,5757.0
2021-11-30 14:20:00,642.03,642.36,641.85,642.12,4838.0,635.7175,636.0442,635.5392,635.8066,4838.0
2021-11-30 14:25:00,642.13,642.82,641.49,641.78,5788.0,635.8165,636.4997,635.1828,635.4699,5788.0
2021-11-30 14:30:00,641.57,641.66,640.63,640.89,5646.0,635.262,635.3511,634.3312,634.5887,5646.0
2021-11-30 14:35:00,640.71,641.13,640.47,640.79,3929.0,634.4104,634.8263,634.1728,634.4897,3929.0
2021-11-30 14:40:00,640.66,640.78,639.99,640.54,4491.0,634.3609,634.4798,633.6975,634.2421,4491.0
2021-11-30 14:45:00,640.5,641.16,640.15,640.16,6196.0,634.2025,634.856,633.8559,633.8658,6196.0
2021-11-30 14:50:00,640.53,640.56,639.33,639.6,7790.0,634.2322,634.2619,633.044,633.3114,7790.0
2021-11-30 14:55:00,639.41,640.02,639.41,639.99,4980.0,633.1232,633.7272,633.1232,633.6975,4980.0
2021-11-30 15:00:00,639.77,640.15,639.04,639.07,3128.0,633.4797,633.8559,632.7569,632.7866,3128.0
2021-11-30 15:05:00,639.07,639.27,638.79,638.79,6196.0,632.7866,632.9846,632.5093,632.5093,6196.0
2021-11-30 15:10:00,638.75,639.46,638.65,639.28,5629.0,632.4697,633.1727,632.3707,632.9945,5629.0
2021-11-30 15:15:00,639.35,639.79,638.94,639.62,7641.0,633.0638,633.4995,632.6578,633.3312,7641.0
2021-11-30 15:20:00,639.34,639.86,637.46,637.61,7796.0,633.0539,633.5688,631.1924,631.3409,7796.0
2021-11-30 15:25:00,637.05,638.16,636.72,636.8,10693.0,630.7864,631.8855,630.4597,630.5389,10693.0
2021-11-30 15:30:00,636.54,636.72,634.63,635.21,13887.0,630.2814,630.4597,628.3902,628.9645,13887.0
2021-11-30 15:35:00,635.11,635.4,633.64,633.64,9350.0,628.8655,629.1526,627.41,627.41,9350.0
2021-11-30 15:40:00,633.59,635.25,633.35,635.08,15155.0,627.3604,629.0041,627.1228,628.8358,15155.0
2021-11-30 15:45:00,635.08,635.54,632.96,633.08,15841.0,628.8358,629.2913,626.7366,626.8555,15841.0
2021-11-30 15:50:00,632.77,633.18,631.11,631.2,27531.0,626.5485,626.9545,624.9048,624.9939,27531.0
2021-11-30 15:55:00,631.19,633.49,631.09,632.87,64586.0,624.984,627.2614,624.885,626.6475,64586.0
2021-12-01 09:30:00,634.68,636.3,631.25,631.92,50379.0,628.4397,630.0438,625.0435,625.7069,50379.0
2021-12-01 09:35:00,631.61,633.05,630.08,631.09,9161.0,625.3999,626.8258,623.885,624.885,9161.0
2021-12-01 09:40:00,630.78,634.14,630.78,632.66,14701.0,624.5781,627.905,624.5781,626.4396,14701.0
2021-12-01 09:45:00,632.19,634.71,628.32,629.38,18756.0,625.9742,628.4694,622.1423,623.1918,18756.0
2021-12-01 09:50:00,629.31,630.35,628.21,628.46,6089.0,623.1225,624.1523,622.0333,622.2809,6089.0
2021-12-01 09:55:00,628.39,629.85,626.56,626.57,18080.0,622.2116,623.6572,620.3996,620.4095,18080.0
2021-12-01 10:00:00,627.41,629.93,626.61,628.37,9019.0,621.2412,623.7364,620.4491,622.1918,9019.0
2021-12-01 10:05:00,628.37,632.21,628.35,630.1,10830.0,622.1918,625.994,622.172,623.9048,10830.0
2021-12-01 10:10:00,630.39,630.4,627.05,627.93,7754.0,624.1919,624.2018,620.8847,621.7561,7754.0
2021-12-01 10:15:00,628.34,630.08,627.6,629.85,7846.0,622.1621,623.885,621.4293,623.6572,7846.0
2021-12-01 10:20:00,629.65,631.9,629.65,631.9,9871.0,623.4592,625.6871,623.4592,625.6871,9871.0
2021-12-01 10:25:00,631.85,633.06,631.31,631.31,6394.0,625.6376,626.8357,625.1029,625.1029,6394.0
2021-12-01 10:30:00,631.41,631.78,630.87,631.34,6203.0,625.2019,625.5682,624.6672,625.1326,6203.0
2021-12-01 10:35:00,631.83,631.85,629.86,630.06,5061.0,625.6177,625.6376,623.6671,623.8652,5061.0
2021-12-01 10:40:00,629.73,631.41,628.9,631.3,5815.0,623.5384,625.2019,622.7166,625.093,5815.0
2021-12-01 10:45:00,631.73,632.1,630.92,631.83,5551.0,625.5187,625.8851,624.7167,625.6177,5551.0
2021-12-01 10:50:00,632.13,632.97,631.97,632.52,4972.0,625.9148,626.7465,625.7564,626.301,4972.0
2021-12-01 10:55:00,632.79,633.43,632.53,633.37,6330.0,626.5683,627.202,626.3109,627.1426,6330.0
2021-12-01 11:00:00,633.43,633.48,632.45,632.87,6990.0,627.202,627.2515,626.2317,626.6475,6990.0
2021-12-01 11:05:00,632.91,634.02,632.6,633.31,11236.0,626.6871,627.7862,626.3802,627.0832,11236.0
2021-12-01 11:10:00,633.1,633.72,632.8,633.66,8821.0,626.8753,627.4892,626.5782,627.4298,8821.0
2021-12-01 11:15:00,633.32,635.01,633.28,634.68,9349.0,627.0931,628.7665,627.0535,628.4397,9349.0
2021-12-01 11:20:00,635.0,635.33,634.3,635.14,3845.0,628.7566,629.0833,628.0635,628.8952,3845.0
2021-12-01 11:25:00,635.02,636.14,635.02,636.1,3900.0,628.7764,629.8854,628.7764,629.8458,3900.0
2021-12-01 11:30:00,636.37,636.92,636.2,636.7,5109.0,630.1131,630.6577,629.9448,630.4399,5109.0
2021-12-01 11:35:00,636.8,636.87,635.19,636.1,10483.0,630.5389,630.6082,628.9447,629.8458,10483.0
2021-12-01 11:40:00,636.1,636.22,635.25,635.87,9083.0,629.8458,629.9646,629.0041,629.618,9083.0
2021-12-01 11:45:00,635.36,637.53,635.3,636.95,9835.0,629.113,631.2617,629.0536,630.6874,9835.0
2021-12-01 11:50:00,636.8,637.01,636.18,637.0,3699.0,630.5389,630.7468,629.925,630.7369,3699.0
2021-12-01 11:55:00,636.36,636.36,635.54,636.0,5973.0,630.1032,630.1032,629.2913,629.7467,5973.0
2021-12-01 12:00:00,635.95,636.93,635.82,635.82,6328.0,629.6972,630.6676,629.5685,629.5685,6328.0
2021-12-01 12:05:00,636.04,637.68,636.03,636.81,5187.0,629.7864,631.4102,629.7765,630.5488,5187.0
2021-12-01 12:10:00,636.81,636.81,635.46,635.46,6763.0,630.5488,630.5488,629.2121,629.2121,6763.0
2021-12-01 12:15:00,635.48,636.37,635.47,635.99,2749.0,629.2319,630.1131,629.222,629.7368,2749.0
2021-12-01 12:20:00,635.77,636.28,635.2,636.16,5293.0,629.519,630.024,628.9546,629.9052,5293.0
2021-12-01 12:25:00,635.95,636.28,635.25,635.25,4048.0,629.6972,630.024,629.0041,629.0041,4048.0
2021-12-01 12:30:00,635.16,635.4,634.98,635.31,4801.0,628.915,629.1526,628.7368,629.0635,4801.0
2021-12-01 12:35:00,635.61,636.23,635.15,636.15,3486.0,629.3606,629.9745,628.9051,629.8953,3486.0
2021-12-01 12:40:00,636.46,636.59,636.28,636.3,2998.0,630.2022,630.3309,630.024,630.0438,2998.0
2021-12-01 12:45:00,636.34,636.73,636.09,636.09,3843.0,630.0834,630.4696,629.8359,629.8359,3843.0
2021-12-01 12:50:00,636.09,636.93,635.93,636.09,3155.0,629.8359,630.6676,629.6774,629.8359,3155.0
2021-12-01 12:55:00,635.94,635.94,633.98,633.98,4285.0,629.6873,629.6873,627.7466,627.7466,4285.0
2021-12-01 13:00:00,634.16,635.2,634.16,634.75,7956.0,627.9248,628.9546,627.9248,628.509,7956.0
2021-12-01 13:05:00,634.48,634.48,632.8,632.98,5016.0,628.2417,628.2417,626.5782,626.7564,5016.0
2021-12-01 13:10:00,632.74,632.88,632.3,632.34,3103.0,626.5188,626.6574,626.0831,626.1227,3103.0
2021-12-01 13:15:00,632.62,632.82,631.42,631.74,2176.0,626.4,626.598,625.2118,625.5286,2176.0
2021-12-01 13:20:00,631.77,632.22,631.24,632.22,2492.0,625.5583,626.0039,625.0335,626.0039,2492.0
2021-12-01 13:25:00,632.54,633.31,632.47,633.31,3844.0,626.3208,627.0832,626.2515,627.0832,3844.0
2021-12-01 13:30:00,633.19,633.31,631.96,632.25,6944.0,626.9644,627.0832,625.7465,626.0336,6944.0
2021-12-01 13:35:00,632.48,632.54,631.81,632.14,14353.0,626.2614,626.3208,625.5979,625.9247,14353.0
2021-12-01 13:40:00,632.2,632.23,631.09,632.05,7133.0,625.9841,626.0138,624.885,625.8356,7133.0
2021-12-01 13:45:00,632.13,632.22,630.34,630.56,5266.0,625.9148,626.0039,624.1424,624.3602,5266.0
2021-12-01 13:50:00,631.12,632.23,631.12,632.0,8381.0,624.9147,626.0138,624.9147,625.7861,8381.0
2021-12-01 13:55:00,631.98,632.57,631.78,632.23,5480.0,625.7663,626.3505,625.5682,626.0138,5480.0
2021-12-01 14:00:00,631.45,631.9,630.85,631.81,6299.0,625.2415,625.6871,624.6474,625.5979,6299.0
2021-12-01 14:05:00,632.18,632.18,631.17,631.84,3400.0,625.9643,625.9643,624.9642,625.6276,3400.0
2021-12-01 14:10:00,631.47,631.47,630.4,630.92,8353.0,625.2613,625.2613,624.2018,624.7167,8353.0
2021-12-01 14:15:00,630.67,631.2,630.4,630.81,5690.0,624.4692,624.9939,624.2018,624.6078,5690.0
2021-12-01 14:20:00,630.91,632.0,630.86,631.8,8147.0,624.7068,625.7861,624.6573,625.588,8147.0
2021-12-01 14:25:00,631.77,632.83,631.45,632.38,7493.0,625.5583,626.6079,625.2415,626.1623,7493.0
2021-12-01 14:30:00,632.52,632.67,632.22,632.44,5719.0,626.301,626.4495,626.0039,626.2218,5719.0
2021-12-01 14:35:00,632.42,632.77,631.65,632.54,4800.0,626.2019,626.5485,625.4395,626.3208,4800.0
2021-12-01 14:40:00,632.45,632.65,631.93,632.65,3171.0,626.2317,626.4297,625.7168,626.4297,3171.0
2021-12-01 14:45:00,632.64,634.04,632.49,633.88,3554.0,626.4198,627.806,626.2713,627.6476,3554.0
2021-12-01 14:50:00,634.04,634.14,633.41,633.5,2816.0,627.806,627.905,627.1822,627.2713,2816.0
2021-12-01 14:55:00,633.46,633.88,632.76,633.24,5420.0,627.2317,627.6476,626.5386,627.0139,5420.0
2021-12-01 15:00:00,633.48,633.87,632.82,632.82,3113.0,627.2515,627.6377,626.598,626.598,3113.0
2021-12-01 15:05:00,632.66,633.55,632.54,632.66,2417.0,626.4396,627.3208,626.3208,626.4396,2417.0
2021-12-01 15:10:00,632.58,633.32,632.18,633.32,5710.0,626.3604,627.0931,625.9643,627.0931,5710.0
2021-12-01 15:15:00,633.0,633.0,631.96,632.57,4828.0,626.7762,626.7762,625.7465,626.3505,4828.0
2021-12-01 15:20:00,632.28,632.35,630.94,631.2,5720.0,626.0633,626.1326,624.7365,624.9939,5720.0
2021-12-01 15:25:00,631.1,631.56,630.38,630.85,8631.0,624.8949,625.3504,624.182,624.6474,8631.0
2021-12-01 15:30:00,630.46,630.76,628.6,629.29,9003.0,624.2612,624.5583,622.4195,623.1027,9003.0
2021-12-01 15:35:00,629.49,630.31,628.95,630.07,8747.0,623.3008,624.1127,622.7661,623.8751,8747.0
2021-12-01 15:40:00,629.8,630.26,629.32,629.84,13660.0,623.6077,624.0632,623.1324,623.6473,13660.0
2021-12-01 15:45:00,629.84,630.18,628.61,628.61,12662.0,623.6473,623.984,622.4294,622.4294,12662.0
2021-12-01 15:50:00,628.51,628.59,627.38,627.81,18430.0,622.3304,622.4096,621.2115,621.6373,18430.0
2021-12-01 15:55:00,627.7,627.76,625.88,625.88,67663.0,621.5284,621.5878,619.7262,619.7262,67663.0
2021-12-02 09:30:00,622.64,626.0,618.91,623.91,39372.0,616.5181,619.8451,612.8248,617.7756,39372.0
2021-12-02 09:35:00,624.15,629.96,622.89,628.9,9591.0,618.0133,623.7661,616.7656,622.7166,9591.0
2021-12-02 09:40:00,629.27,629.81,627.06,628.36,6582.0,623.0829,623.6176,620.8946,622.1819,6582.0
2021-12-02 09:45:00,628.37,632.12,627.17,630.73,10991.0,622.1918,625.9049,621.0036,624.5286,10991.0
2021-12-02 09:50:00,630.75,633.11,630.28,633.11,23874.0,624.5484,626.8852,624.083,626.8852,23874.0
2021-12-02 09:55:00,632.63,633.11,630.12,631.58,11411.0,626.4099,626.8852,623.9246,625.3702,11411.0
2021-12-02 10:00:00,631.96,631.97,629.36,630.0,17285.0,625.7465,625.7564,623.172,623.8057,17285.0
2021-12-02 10:05:00,629.53,630.11,627.87,627.87,7605.0,623.3404,623.9147,621.6967,621.6967,7605.0
2021-12-02 10:10:00,627.86,628.44,625.87,627.34,5779.0,621.6868,622.2611,619.7163,621.1719,5779.0
2021-12-02 10:15:00,626.68,628.11,626.37,627.33,4206.0,620.5184,621.9343,620.2114,621.162,4206.0
2021-12-02 10:20:00,627.59,627.59,625.97,627.41,3899.0,621.4194,621.4194,619.8154,621.2412,3899.0
2021-12-02 10:25:00,627.06,628.51,627.01,627.99,3873.0,620.8946,622.3304,620.8451,621.8155,3873.0
2021-12-02 10:30:00,628.54,629.09,626.95,627.58,7832.0,622.3601,622.9047,620.7857,621.4095,7832.0
2021-12-02 10:35:00,627.61,628.6,626.47,627.23,8996.0,621.4392,622.4195,620.3104,621.063,8996.0
2021-12-02 10:40:00,626.97,628.3,626.87,627.11,6620.0,620.8055,622.1225,620.7065,620.9442,6620.0
2021-12-02 10:45:00,626.89,628.69,626.38,628.17,6282.0,620.7263,622.5086,620.2213,621.9937,6282.0
2021-12-02 10:50:00,628.38,629.06,626.42,626.42,9173.0,622.2017,622.875,620.2609,620.2609,9173.0
2021-12-02 10:55:00,626.63,629.03,626.62,628.56,5385.0,620.4689,622.8453,620.459,622.3799,5385.0
2021-12-02 11:00:00,629.45,629.81,628.74,628.93,3131.0,623.2611,623.6176,622.5581,622.7463,3131.0
2021-12-02 11:05:00,628.38,631.98,628.38,631.86,4441.0,622.2017,625.7663,622.2017,625.6475,4441.0
2021-12-02 11:10:00,631.32,631.94,630.66,631.36,6089.0,625.1128,625.7267,624.4593,625.1524,6089.0
2021-12-02 11:15:00,631.69,632.88,631.69,632.88,3564.0,625.4791,626.6574,625.4791,626.6574,3564.0
2021-12-02 11:20:00,632.68,633.47,631.22,631.79,3873.0,626.4594,627.2416,625.0137,625.5781,3873.0
2021-12-02 11:25:00,631.24,632.11,630.97,631.51,4082.0,625.0335,625.895,624.7662,625.3009,4082.0
2021-12-02 11:30:00,631.38,631.38,627.68,628.33,6635.0,625.1722,625.1722,621.5086,622.1522,6635.0
2021-12-02 11:35:00,629.01,629.25,628.24,628.93,5533.0,622.8255,623.0631,622.063,622.7463,5533.0
2021-12-02 11:40:00,628.91,629.86,627.26,627.85,4873.0,622.7265,623.6671,621.0927,621.6769,4873.0
2021-12-02 11:45:00,627.73,629.25,627.73,629.19,2529.0,621.5581,623.0631,621.5581,623.0037,2529.0
2021-12-02 11:50:00,629.47,630.32,629.08,629.92,5211.0,623.281,624.1226,622.8948,623.7265,5211.0
2021-12-02 11:55:00,630.33,631.2,629.11,631.19,4455.0,624.1325,624.9939,622.9245,624.984,4455.0
2021-12-02 12:00:00,631.24,632.25,630.45,632.19,6178.0,625.0335,626.0336,624.2513,625.9742,6178.0
2021-12-02 12:05:00,632.07,632.41,631.36,632.26,5246.0,625.8554,626.192,625.1524,626.0435,5246.0
2021-12-02 12:10:00,632.3,632.3,631.34,631.4,3894.0,626.0831,626.0831,625.1326,625.192,3894.0
2021-12-02 12:15:00,631.83,633.19,631.48,633.06,11550.0,625.6177,626.9644,625.2712,626.8357,11550.0
2021-12-02 12:20:00,632.73,633.39,632.38,632.38,2404.0,626.5089,627.1624,626.1623,626.1623,2404.0
2021-12-02 12:25:00,632.94,633.5,632.78,632.78,3004.0,626.7168,627.2713,626.5584,626.5584,3004.0
2021-12-02 12:30:00,632.79,632.79,630.75,630.81,18918.0,626.5683,626.5683,624.5484,624.6078,18918.0
2021-12-02 12:35:00,631.03,631.94,630.48,631.94,3360.0,624.8256,625.7267,624.281,625.7267,3360.0
2021-12-02 12:40:00,631.74,632.43,630.75,631.05,6783.0,625.5286,626.2118,624.5484,624.8454,6783.0
2021-12-02 12:45:00,631.42,632.32,631.27,632.32,5361.0,625.2118,626.1029,625.0633,626.1029,5361.0
2021-12-02 12:50:00,632.04,632.12,630.98,631.32,2310.0,625.8257,625.9049,624.7761,625.1128,2310.0
2021-12-02 12:55:00,631.05,631.32,630.39,630.93,3119.0,624.8454,625.1128,624.1919,624.7266,3119.0
2021-12-02 13:00:00,630.62,631.52,629.29,631.52,6156.0,624.4196,625.3108,623.1027,625.3108,6156.0
2021-12-02 13:05:00,632.18,632.47,631.68,631.68,2229.0,625.9643,626.2515,625.4692,625.4692,2229.0
2021-12-02 13:10:00,632.17,632.46,631.82,632.19,3841.0,625.9544,626.2416,625.6078,625.9742,3841.0
2021-12-02 13:15:00,632.37,632.37,631.21,631.22,4776.0,626.1524,626.1524,625.0038,625.0137,4776.0
2021-12-02 13:20:00,631.22,631.22,629.75,629.78,2297.0,625.0137,625.0137,623.5582,623.5879,2297.0
2021-12-02 13:25:00,629.99,630.88,629.99,630.41,1544.0,623.7958,624.6771,623.7958,624.2117,1544.0
2021-12-02 13:30:00,630.18,630.84,629.85,630.84,3299.0,623.984,624.6375,623.6572,624.6375,3299.0
2021-12-02 13:35:00,630.79,631.2,630.59,630.59,1693.0,624.588,624.9939,624.3899,624.3899,1693.0
2021-12-02 13:40:00,630.95,631.11,630.51,630.67,1325.0,624.7464,624.9048,624.3107,624.4692,1325.0
2021-12-02 13:45:00,630.47,630.76,629.71,630.18,3336.0,624.2711,624.5583,623.5186,623.984,3336.0
2021-12-02 13:50:00,629.74,630.51,629.59,630.25,3195.0,623.5483,624.3107,623.3998,624.0533,3195.0
2021-12-02 13:55:00,630.27,630.28,629.87,629.92,2649.0,624.0731,624.083,623.677,623.7265,2649.0
2021-12-02 14:00:00,630.1,630.29,628.87,629.04,3965.0,623.9048,624.0929,622.6869,622.8552,3965.0
2021-12-02 14:05:00,628.84,629.35,628.58,628.94,4613.0,622.6571,623.1621,622.3997,622.7562,4613.0
2021-12-02 14:10:00,629.02,629.16,628.72,628.72,2255.0,622.8354,622.974,622.5383,622.5383,2255.0
2021-12-02 14:15:00,628.8,630.1,628.79,629.97,7000.0,622.6175,623.9048,622.6076,623.776,7000.0
2021-12-02 14:20:00,629.84,630.47,629.38,630.41,5047.0,623.6473,624.2711,623.1918,624.2117,5047.0
2021-12-02 14:25:00,630.66,630.66,629.37,629.37,3633.0,624.4593,624.4593,623.1819,623.1819,3633.0
2021-12-02 14:30:00,629.6,630.69,629.29,630.25,6179.0,623.4097,624.489,623.1027,624.0533,6179.0
2021-12-02 14:35:00,630.04,630.04,629.46,629.5,2003.0,623.8453,623.8453,623.2711,623.3107,2003.0
2021-12-02 14:40:00,629.77,629.93,629.27,629.27,4600.0,623.578,623.7364,623.0829,623.0829,4600.0
2021-12-02 14:45:00,629.56,629.73,628.54,628.55,1810.0,623.3701,623.5384,622.3601,622.37,1810.0
2021-12-02 14:50:00,628.72,628.92,627.65,628.13,6644.0,622.5383,622.7364,621.4788,621.9541,6644.0
2021-12-02 14:55:00,628.56,629.39,628.53,628.89,3590.0,622.3799,623.2017,622.3502,622.7067,3590.0
2021-12-02 15:00:00,629.41,629.62,628.4,628.69,8450.0,623.2215,623.4295,622.2215,622.5086,8450.0
2021-12-02 15:05:00,628.75,629.22,628.62,628.72,8321.0,622.568,623.0334,622.4393,622.5383,8321.0
2021-12-02 15:10:00,628.73,628.73,627.27,627.94,5475.0,622.5482,622.5482,621.1026,621.766,5475.0
2021-12-02 15:15:00,628.27,628.38,627.07,627.52,5147.0,622.0928,622.2017,620.9045,621.3501,5147.0
2021-12-02 15:20:00,627.45,627.88,627.14,627.42,4950.0,621.2808,621.7066,620.9739,621.2511,4950.0
2021-12-02 15:25:00,627.25,628.29,627.19,627.99,4432.0,621.0828,622.1126,621.0234,621.8155,4432.0
2021-12-02 15:30:00,627.91,629.28,627.9,629.08,7893.0,621.7363,623.0928,621.7264,622.8948,7893.0
2021-12-02 15:35:00,629.07,629.73,628.53,629.73,8181.0,622.8849,623.5384,622.3502,623.5384,8181.0
2021-12-02 15:40:00,629.6,630.58,629.54,629.94,7349.0,623.4097,624.38,623.3503,623.7463,7349.0
2021-12-02 15:45:00,629.93,630.22,628.04,629.11,16329.0,623.7364,624.0236,621.865,622.9245,16329.0
2021-12-02 15:50:00,628.89,629.25,627.37,627.89,24975.0,622.7067,623.0631,621.2016,621.7165,24975.0
2021-12-02 15:55:00,628.15,628.31,626.66,628.05,65223.0,621.9739,622.1324,620.4986,621.8749,65223.0
2021-12-03 09:30:00,634.15,635.48,630.06,630.25,34769.0,627.9149,629.2319,623.8652,624.0533,34769.0
2021-12-03 09:35:00,629.15,630.26,628.81,629.26,11217.0,622.9641,624.0632,622.6274,623.073,11217.0
2021-12-03 09:40:00,629.28,630.04,626.01,628.12,16217.0,623.0928,623.8453,619.855,621.9442,16217.0
2021-12-03 09:45:00,627.64,628.53,625.42,625.81,6909.0,621.4689,622.3502,619.2708,619.6569,6909.0
2021-12-03 09:50:00,626.02,627.11,623.1,623.1,8907.0,619.8649,620.9442,616.9736,616.9736,8907.0
2021-12-03 09:55:00,623.17,625.44,622.16,622.16,10176.0,617.0429,619.2906,616.0428,616.0428,10176.0
2021-12-03 10:00:00,622.68,622.96,620.12,622.77,11931.0,616.5577,616.835,614.0229,616.6468,11931.0
2021-12-03 10:05:00,623.14,625.61,622.79,623.77,7355.0,617.0132,619.4589,616.6666,617.637,7355.0
2021-12-03 10:10:00,622.38,623.05,620.67,621.01,7291.0,616.2607,616.9241,614.5675,614.9041,7291.0
2021-12-03 10:15:00,621.0,622.94,620.99,622.63,11004.0,614.8942,616.8152,614.8843,616.5082,11004.0
2021-12-03 10:20:00,622.91,624.68,622.01,624.13,10000.0,616.7855,618.538,615.8943,617.9935,10000.0
2021-12-03 10:25:00,623.8,623.81,620.27,622.91,11676.0,617.6667,617.6766,614.1714,616.7855,11676.0
2021-12-03 10:30:00,622.69,622.92,621.34,621.94,5510.0,616.5676,616.7954,615.2309,615.825,5510.0
2021-12-03 10:35:00,622.01,623.21,621.62,622.96,9395.0,615.8943,617.0825,615.5081,616.835,9395.0
2021-12-03 10:40:00,622.43,622.82,621.36,622.62,19222.0,616.3102,616.6963,615.2507,616.4983,19222.0
2021-12-03 10:45:00,623.0,623.79,622.84,623.65,4196.0,616.8746,617.6568,616.7161,617.5182,4196.0
2021-12-03 10:50:00,623.69,624.57,622.17,622.17,10134.0,617.5578,618.4291,616.0527,616.0527,10134.0
2021-12-03 10:55:00,621.74,622.69,621.37,621.88,5089.0,615.627,616.5676,615.2606,615.7656,5089.0
2021-12-03 11:00:00,621.32,621.88,620.0,620.17,11575.0,615.2111,615.7656,613.9041,614.0724,11575.0
2021-12-03 11:05:00,620.08,620.38,618.33,620.38,8149.0,613.9833,614.2803,612.2505,614.2803,8149.0
2021-12-03 11:10:00,621.04,621.4,619.94,621.26,2647.0,614.9338,615.2903,613.8447,615.1517,2647.0
2021-12-03 11:15:00,621.8,622.06,619.9,620.42,5447.0,615.6864,615.9438,613.805,614.3199,5447.0
2021-12-03 11:20:00,620.55,621.83,620.26,621.41,10061.0,614.4487,615.7161,614.1615,615.3002,10061.0
2021-12-03 11:25:00,621.61,623.48,621.61,622.57,3944.0,615.4982,617.3498,615.4982,616.4488,3944.0
2021-12-03 11:30:00,622.44,623.29,622.17,623.29,2014.0,616.3201,617.1617,616.0527,617.1617,2014.0
2021-12-03 11:35:00,623.89,624.16,622.72,623.53,4133.0,617.7558,618.0232,616.5973,617.3994,4133.0
2021-12-03 11:40:00,623.51,624.33,623.31,623.7,4104.0,617.3796,618.1915,617.1815,617.5677,4104.0
2021-12-03 11:45:00,623.67,625.29,623.34,624.52,4620.0,617.538,619.1421,617.2112,618.3796,4620.0
2021-12-03 11:50:00,624.17,625.74,623.7,625.12,4162.0,618.0331,619.5876,617.5677,618.9737,4162.0
2021-12-03 11:55:00,625.16,625.43,623.59,623.59,9109.0,619.0133,619.2807,617.4588,617.4588,9109.0
2021-12-03 12:00:00,623.49,623.49,622.14,622.81,2856.0,617.3597,617.3597,616.023,616.6864,2856.0
2021-12-03 12:05:00,622.93,624.32,622.78,624.32,4058.0,616.8053,618.1816,616.6567,618.1816,4058.0
2021-12-03 12:10:00,624.33,624.59,623.01,623.77,4346.0,618.1915,618.4489,616.8845,617.637,4346.0
2021-12-03 12:15:00,623.22,623.66,622.85,622.97,10965.0,617.0924,617.5281,616.726,616.8449,10965.0
2021-12-03 12:20:00,623.02,623.55,623.01,623.25,5453.0,616.8944,617.4192,616.8845,617.1221,5453.0
2021-12-03 12:25:00,623.25,624.65,623.25,624.34,5930.0,617.1221,618.5083,617.1221,618.2014,5930.0
2021-12-03 12:30:00,624.25,624.73,624.03,624.4,4285.0,618.1123,618.5876,617.8944,618.2608,4285.0
2021-12-03 12:35:00,624.38,626.92,624.37,625.85,6212.0,618.241,620.756,618.2311,619.6965,6212.0
2021-12-03 12:40:00,625.86,626.16,624.66,624.66,4524.0,619.7064,620.0035,618.5182,618.5182,4524.0
2021-12-03 12:45:00,624.29,624.91,623.74,624.91,3269.0,618.1519,618.7658,617.6073,618.7658,3269.0
2021-12-03 12:50:00,624.92,625.4,623.94,624.06,4212.0,618.7757,619.251,617.8053,617.9241,4212.0
2021-12-03 12:55:00,624.11,624.21,623.01,623.95,5603.0,617.9737,618.0727,616.8845,617.8152,5603.0
2021-12-03 13:00:00,623.57,623.81,622.08,623.39,12376.0,617.439,617.6766,615.9636,617.2607,12376.0
2021-12-03 13:05:00,623.39,625.4,623.39,625.4,5336.0,617.2607,619.251,617.2607,619.251,5336.0
2021-12-03 13:10:00,625.25,625.81,623.91,625.81,6165.0,619.1024,619.6569,617.7756,619.6569,6165.0
2021-12-03 13:15:00,625.7,629.43,625.69,628.81,13943.0,619.548,623.2413,619.5381,622.6274,13943.0
2021-12-03 13:20:00,628.91,630.2,628.88,629.88,5788.0,622.7265,624.0038,622.6968,623.6869,5788.0
2021-12-03 13:25:00,630.09,630.19,629.45,629.94,6309.0,623.8949,623.9939,623.2611,623.7463,6309.0
2021-12-03 13:30:00,629.95,629.95,628.01,628.24,5111.0,623.7562,623.7562,621.8353,622.063,5111.0
2021-12-03 13:35:00,628.54,628.91,628.09,628.57,4766.0,622.3601,622.7265,621.9145,622.3898,4766.0
2021-12-03 13:40:00,628.75,629.32,628.16,628.33,10710.0,622.568,623.1324,621.9838,622.1522,10710.0
2021-12-03 13:45:00,627.59,628.26,627.24,627.47,5499.0,621.4194,622.0828,621.0729,621.3006,5499.0
2021-12-03 13:50:00,627.38,628.03,626.86,627.93,3742.0,621.2115,621.8551,620.6966,621.7561,3742.0
2021-12-03 13:55:00,627.73,628.09,626.91,626.91,8397.0,621.5581,621.9145,620.7461,620.7461,8397.0
2021-12-03 14:00:00,627.07,628.15,626.34,628.15,2688.0,620.9045,621.9739,620.1817,621.9739,2688.0
2021-12-03 14:05:00,628.19,629.14,628.1,629.04,4537.0,622.0135,622.9542,621.9244,622.8552,4537.0
2021-12-03 14:10:00,629.38,629.55,628.46,629.12,7381.0,623.1918,623.3602,622.2809,622.9344,7381.0
2021-12-03 14:15:00,628.77,629.05,627.74,627.75,8143.0,622.5878,622.8651,621.568,621.5779,8143.0
2021-12-03 14:20:00,627.58,629.67,627.52,629.66,2015.0,621.4095,623.479,621.3501,623.4691,2015.0
2021-12-03 14:25:00,629.94,630.01,627.84,627.84,8955.0,623.7463,623.8156,621.667,621.667,8955.0
2021-12-03 14:30:00,627.88,627.88,626.66,627.38,9426.0,621.7066,621.7066,620.4986,621.2115,9426.0
2021-12-03 14:35:00,627.57,628.96,627.57,628.5,5124.0,621.3996,622.776,621.3996,622.3205,5124.0
2021-12-03 14:40:00,628.38,629.75,628.19,629.49,5073.0,622.2017,623.5582,622.0135,623.3008,5073.0
2021-12-03 14:45:00,629.26,630.51,629.2,629.71,3967.0,623.073,624.3107,623.0136,623.5186,3967.0
2021-12-03 14:50:00,629.93,630.93,629.9,630.43,7022.0,623.7364,624.7266,623.7067,624.2315,7022.0
2021-12-03 14:55:00,630.34,631.3,630.03,630.11,8301.0,624.1424,625.093,623.8354,623.9147,8301.0
2021-12-03 15:00:00,630.09,630.37,628.76,629.56,16865.0,623.8949,624.1721,622.5779,623.3701,16865.0
2021-12-03 15:05:00,629.44,630.2,629.16,629.36,12674.0,623.2512,624.0038,622.974,623.172,12674.0
2021-12-03 15:10:00,629.53,629.83,629.12,629.61,7051.0,623.3404,623.6374,622.9344,623.4196,7051.0
2021-12-03 15:15:00,629.83,629.95,628.49,628.99,5709.0,623.6374,623.7562,622.3106,622.8057,5709.0
2021-12-03 15:20:00,629.18,631.09,629.18,630.3,8287.0,622.9938,624.885,622.9938,624.1028,8287.0
2021-12-03 15:25:00,630.48,631.24,630.46,630.85,6050.0,624.281,625.0335,624.2612,624.6474,6050.0
2021-12-03 15:30:00,631.19,632.37,630.99,632.27,10407.0,624.984,626.1524,624.786,626.0534,10407.0
2021-12-03 15:35:00,632.31,632.34,630.79,631.33,11405.0,626.093,626.1227,624.588,625.1227,11405.0
2021-12-03 15:40:00,631.94,631.96,631.18,631.39,10917.0,625.7267,625.7465,624.9741,625.1821,10917.0
2021-12-03 15:45:00,631.2,631.2,630.03,630.8,24457.0,624.9939,624.9939,623.8354,624.5979,24457.0
2021-12-03 15:50:00,632.26,633.88,631.22,633.81,36904.0,626.0435,627.6476,625.0137,627.5783,36904.0
2021-12-03 15:55:00,633.77,636.6,633.77,636.1,96614.0,627.5387,630.3408,627.5387,629.8458,96614.0
2021-12-06 09:30:00,635.0,635.66,632.12,633.62,40276.0,628.7566,629.4101,625.9049,627.3901,40276.0
2021-12-06 09:35:00,631.96,634.97,631.34,632.46,10673.0,625.7465,628.7269,625.1326,626.2416,10673.0
2021-12-06 09:40:00,632.2,635.0,630.7,635.0,7827.0,625.9841,628.7566,624.4989,628.7566,7827.0
2021-12-06 09:45:00,634.36,634.82,631.65,632.9,7985.0,628.1229,628.5783,625.4395,626.6772,7985.0
2021-12-06 09:50:00,632.63,633.45,629.64,629.64,15464.0,626.4099,627.2218,623.4493,623.4493,15464.0
2021-12-06 09:55:00,629.13,629.98,626.63,627.61,15987.0,622.9443,623.7859,620.4689,621.4392,15987.0
2021-12-06 10:00:00,627.62,627.67,622.88,624.59,16042.0,621.4491,621.4986,616.7557,618.4489,16042.0
2021-12-06 10:05:00,624.69,624.69,620.93,622.98,19758.0,618.5479,618.5479,614.8249,616.8548,19758.0
2021-12-06 10:10:00,622.55,624.23,621.9,622.75,19645.0,616.429,618.0925,615.7854,616.627,19645.0
2021-12-06 10:15:00,623.01,623.19,620.14,620.39,24759.0,616.8845,617.0627,614.0427,614.2902,24759.0
2021-12-06 10:20:00,620.35,620.76,618.97,619.41,10135.0,614.2506,614.6566,612.8842,613.3199,10135.0
2021-12-06 10:25:00,619.22,619.95,618.62,619.43,8302.0,613.1317,613.8546,612.5376,613.3397,8302.0
2021-12-06 10:30:00,619.26,619.58,616.64,618.25,18888.0,613.1713,613.4882,610.5771,612.1713,18888.0
2021-12-06 10:35:00,617.72,618.6,617.53,618.34,6400.0,611.6465,612.5178,611.4583,612.2604,6400.0
2021-12-06 10:40:00,618.31,618.37,616.0,616.5,11350.0,612.2307,612.2901,609.9434,610.4385,11350.0
2021-12-06 10:45:00,616.79,617.43,616.12,617.43,14136.0,610.7256,611.3593,610.0622,611.3593,14136.0
2021-12-06 10:50:00,617.3,618.39,615.57,615.77,12868.0,611.2306,612.3099,609.5176,609.7157,12868.0
2021-12-06 10:55:00,615.88,618.65,615.88,618.32,12346.0,609.8246,612.5673,609.8246,612.2406,12346.0
2021-12-06 11:00:00,618.31,618.31,615.58,616.91,10113.0,612.2307,612.2307,609.5275,610.8444,10113.0
2021-12-06 11:05:00,616.66,617.68,615.94,616.4,24642.0,610.5969,611.6069,609.884,610.3395,24642.0
2021-12-06 11:10:00,616.07,616.39,613.95,614.08,16321.0,610.0127,610.3296,607.9135,608.0423,16321.0
2021-12-06 11:15:00,613.87,613.87,610.71,611.56,21003.0,607.8343,607.8343,604.7054,605.547,21003.0
2021-12-06 11:20:00,611.4,611.83,610.01,611.67,25072.0,605.3886,605.8144,604.0123,605.656,25072.0
2021-12-06 11:25:00,611.91,613.03,611.56,611.87,14513.0,605.8936,607.0026,605.547,605.854,14513.0
2021-12-06 11:30:00,611.75,612.02,611.02,611.26,11326.0,605.7352,606.0025,605.0124,605.25,11326.0
2021-12-06 11:35:00,611.27,612.15,609.21,610.46,5815.0,605.2599,606.1312,603.2202,604.4579,5815.0
2021-12-06 11:40:00,610.61,611.15,609.73,610.68,4073.0,604.6064,605.1411,603.735,604.6757,4073.0
2021-12-06 11:45:00,610.68,611.6,609.99,610.89,4725.0,604.6757,605.5867,603.9925,604.8836,4725.0
2021-12-06 11:50:00,610.74,610.76,609.62,610.59,5368.0,604.7351,604.7549,603.6261,604.5866,5368.0
2021-12-06 11:55:00,610.67,611.79,610.66,611.76,10604.0,604.6658,605.7748,604.6559,605.7451,10604.0
2021-12-06 12:00:00,612.05,614.47,611.57,613.94,15885.0,606.0322,608.4284,605.5569,607.9036,15885.0
2021-12-06 12:05:00,613.87,613.89,612.43,612.7,5646.0,607.8343,607.8541,606.4085,606.6758,5646.0
2021-12-06 12:10:00,612.97,613.95,612.33,613.33,11372.0,606.9432,607.9135,606.3095,607.2996,11372.0
2021-12-06 12:15:00,613.63,613.63,612.93,613.43,17021.0,607.5967,607.5967,606.9036,607.3987,17021.0
2021-12-06 12:20:00,613.51,614.04,613.36,613.65,7196.0,607.4779,608.0027,607.3293,607.6165,7196.0
2021-12-06 12:25:00,613.83,615.02,613.5,613.9,7031.0,607.7947,608.973,607.468,607.864,7031.0
2021-12-06 12:30:00,614.0,616.09,613.86,615.96,7873.0,607.9631,610.0325,607.8244,609.9038,7873.0
2021-12-06 12:35:00,615.96,616.51,615.79,616.0,7196.0,609.9038,610.4484,609.7355,609.9434,7196.0
2021-12-06 12:40:00,616.0,616.0,614.23,614.58,5822.0,609.9434,609.9434,608.1908,608.5374,5822.0
2021-12-06 12:45:00,614.85,615.81,614.58,615.6,4026.0,608.8047,609.7553,608.5374,609.5473,4026.0
2021-12-06 12:50:00,616.16,616.21,615.62,615.99,3183.0,610.1018,610.1513,609.5671,609.9335,3183.0
2021-12-06 12:55:00,615.69,617.04,615.69,616.72,3076.0,609.6364,610.9732,609.6364,610.6563,3076.0
2021-12-06 13:00:00,616.95,617.5,616.22,617.01,4393.0,610.8841,611.4286,610.1612,610.9435,4393.0
2021-12-06 13:05:00,617.37,617.86,617.08,617.67,5921.0,611.2999,611.7851,611.0128,611.597,5921.0
2021-12-06 13:10:00,617.09,617.23,616.55,616.55,7379.0,611.0227,611.1613,610.488,610.488,7379.0
2021-12-06 13:15:00,617.01,617.25,616.92,617.14,2946.0,610.9435,611.1811,610.8543,611.0722,2946.0
2021-12-06 13:20:00,617.14,617.44,616.15,617.44,10277.0,611.0722,611.3692,610.0919,611.3692,10277.0
2021-12-06 13:25:00,617.55,618.6,617.55,618.23,7087.0,611.4782,612.5178,611.4782,612.1515,7087.0
2021-12-06 13:30:00,618.15,618.52,618.15,618.44,5158.0,612.0723,612.4386,612.0723,612.3594,5158.0
2021-12-06 13:35:00,618.46,618.57,617.57,617.63,6898.0,612.3792,612.4881,611.498,611.5574,6898.0
2021-12-06 13:40:00,617.81,618.44,617.67,617.68,1322.0,611.7356,612.3594,611.597,611.6069,1322.0
2021-12-06 13:45:00,617.66,618.61,617.66,618.58,5126.0,611.5871,612.5277,611.5871,612.498,5126.0
2021-12-06 13:50:00,618.47,618.47,617.35,617.78,7399.0,612.3891,612.3891,611.2801,611.7059,7399.0
2021-12-06 13:55:00,617.69,617.78,616.81,617.12,8605.0,611.6168,611.7059,610.7454,611.0524,8605.0
2021-12-06 14:00:00,617.17,617.73,616.74,617.37,7754.0,611.1019,611.6564,610.6761,611.2999,7754.0
2021-12-06 14:05:00,617.32,617.36,616.2,616.53,7876.0,611.2504,611.29,610.1414,610.4682,7876.0
2021-12-06 14:10:00,616.51,618.02,616.51,617.74,5888.0,610.4484,611.9435,610.4484,611.6663,5888.0
2021-12-06 14:15:00,617.95,618.6,617.4,618.51,6255.0,611.8742,612.5178,611.3296,612.4287,6255.0
2021-12-06 14:20:00,618.3,619.1,618.29,618.87,4335.0,612.2208,613.0129,612.2109,612.7852,4335.0
2021-12-06 14:25:00,618.9,619.12,618.43,618.85,4986.0,612.8149,613.0327,612.3495,612.7654,4986.0
2021-12-06 14:30:00,618.85,619.34,618.56,619.18,4099.0,612.7654,613.2506,612.4782,613.0921,4099.0
2021-12-06 14:35:00,619.3,620.15,619.06,620.12,4786.0,613.2109,614.0526,612.9733,614.0229,4786.0
2021-12-06 14:40:00,620.02,620.16,618.84,619.31,5883.0,613.9239,614.0625,612.7555,613.2208,5883.0
2021-12-06 14:45:00,619.41,620.6,619.41,620.57,5712.0,613.3199,614.4982,613.3199,614.4685,5712.0
2021-12-06 14:50:00,620.45,620.95,620.31,620.89,2965.0,614.3496,614.8447,614.211,614.7853,2965.0
2021-12-06 14:55:00,620.57,621.05,620.41,620.5,2705.0,614.4685,614.9437,614.31,614.3991,2705.0
2021-12-06 15:00:00,620.57,620.98,619.57,619.64,5311.0,614.4685,614.8744,613.4783,613.5476,5311.0
2021-12-06 15:05:00,619.61,619.81,619.09,619.8,3658.0,613.5179,613.7159,613.003,613.706,3658.0
2021-12-06 15:10:00,619.63,620.28,619.29,620.15,5261.0,613.5377,614.1813,613.201,614.0526,5261.0
2021-12-06 15:15:00,620.25,621.25,620.25,621.02,4599.0,614.1516,615.1418,614.1516,614.914,4599.0
2021-12-06 15:20:00,620.99,621.52,620.82,620.82,5481.0,614.8843,615.4091,614.716,614.716,5481.0
2021-12-06 15:25:00,620.94,622.03,620.77,622.03,7476.0,614.8348,615.9141,614.6665,615.9141,7476.0
2021-12-06 15:30:00,622.09,623.4,622.09,623.4,12429.0,615.9735,617.2706,615.9735,617.2706,12429.0
2021-12-06 15:35:00,623.36,623.68,622.85,623.26,9971.0,617.231,617.5479,616.726,617.132,9971.0
2021-12-06 15:40:00,623.18,624.58,623.0,624.39,12048.0,617.0528,618.439,616.8746,618.2509,12048.0
2021-12-06 15:45:00,624.43,624.47,623.28,624.3,10039.0,618.2905,618.3301,617.1518,618.1618,10039.0
2021-12-06 15:50:00,623.99,625.22,623.61,625.22,20412.0,617.8548,619.0727,617.4786,619.0727,20412.0
2021-12-06 15:55:00,625.18,625.2,622.18,622.42,60459.0,619.0331,619.0529,616.0626,616.3003,60459.0
2021-12-07 09:30:00,633.18,635.73,629.82,634.22,33320.0,626.9545,629.4794,623.6275,627.9842,33320.0
2021-12-07 09:35:00,633.75,637.28,632.89,633.15,10854.0,627.5189,631.0142,626.6673,626.9248,10854.0
2021-12-07 09:40:00,633.17,635.2,632.0,633.72,9021.0,626.9446,628.9546,625.7861,627.4892,9021.0
2021-12-07 09:45:00,634.3,634.78,633.15,634.47,9430.0,628.0635,628.5387,626.9248,628.2318,9430.0
2021-12-07 09:50:00,634.01,636.55,633.39,635.43,14381.0,627.7763,630.2913,627.1624,629.1824,14381.0
2021-12-07 09:55:00,635.47,635.76,634.0,635.37,6842.0,629.222,629.5091,627.7664,629.1229,6842.0
2021-12-07 10:00:00,635.53,637.75,635.1,636.11,8613.0,629.2814,631.4795,628.8556,629.8557,8613.0
2021-12-07 10:05:00,635.61,636.5,631.29,631.31,12900.0,629.3606,630.2418,625.0831,625.1029,12900.0
2021-12-07 10:10:00,631.16,635.35,631.04,634.28,14643.0,624.9543,629.1031,624.8355,628.0437,14643.0
2021-12-07 10:15:00,634.29,636.46,634.29,635.97,5587.0,628.0536,630.2022,628.0536,629.717,5587.0
2021-12-07 10:20:00,635.33,635.93,633.47,633.48,4562.0,629.0833,629.6774,627.2416,627.2515,4562.0
2021-12-07 10:25:00,633.58,633.64,631.63,632.25,4739.0,627.3505,627.41,625.4197,626.0336,4739.0
2021-12-07 10:30:00,632.17,632.17,630.33,630.33,4772.0,625.9544,625.9544,624.1325,624.1325,4772.0
2021-12-07 10:35:00,630.81,631.76,629.36,629.48,16042.0,624.6078,625.5484,623.172,623.2909,16042.0
2021-12-07 10:40:00,629.52,631.65,629.39,631.65,5907.0,623.3305,625.4395,623.2017,625.4395,5907.0
2021-12-07 10:45:00,631.23,631.88,630.27,630.77,5577.0,625.0236,625.6673,624.0731,624.5682,5577.0
2021-12-07 10:50:00,630.95,635.13,630.93,632.16,8213.0,624.7464,628.8853,624.7266,625.9445,8213.0
2021-12-07 10:55:00,631.93,632.92,631.9,631.9,3967.0,625.7168,626.697,625.6871,625.6871,3967.0
2021-12-07 11:00:00,632.11,634.39,632.1,633.12,6459.0,625.895,628.1526,625.8851,626.8951,6459.0
2021-12-07 11:05:00,633.27,633.29,632.03,632.75,5425.0,627.0436,627.0634,625.8158,626.5287,5425.0
2021-12-07 11:10:00,632.61,632.98,632.35,632.85,5345.0,626.3901,626.7564,626.1326,626.6277,5345.0
2021-12-07 11:15:00,632.97,633.12,632.21,632.45,7711.0,626.7465,626.8951,625.994,626.2317,7711.0
2021-12-07 11:20:00,632.73,632.91,631.99,631.99,3580.0,626.5089,626.6871,625.7762,625.7762,3580.0
2021-12-07 11:25:00,631.94,632.22,631.75,631.92,3479.0,625.7267,626.0039,625.5385,625.7069,3479.0
2021-12-07 11:30:00,632.12,632.18,631.12,631.3,4524.0,625.9049,625.9643,624.9147,625.093,4524.0
2021-12-07 11:35:00,631.4,631.5,630.59,630.59,4717.0,625.192,625.291,624.3899,624.3899,4717.0
2021-12-07 11:40:00,630.38,630.38,628.31,628.32,4455.0,624.182,624.182,622.1324,622.1423,4455.0
2021-12-07 11:45:00,628.26,629.21,628.15,628.26,5623.0,622.0828,623.0235,621.9739,622.0828,5623.0
2021-12-07 11:50:00,628.33,628.58,627.38,627.55,11685.0,622.1522,622.3997,621.2115,621.3798,11685.0
2021-12-07 11:55:00,627.44,628.86,627.44,628.71,5242.0,621.2709,622.6769,621.2709,622.5284,5242.0
2021-12-07 12:00:00,628.77,629.27,628.56,629.11,4480.0,622.5878,623.0829,622.3799,622.9245,4480.0
2021-12-07 12:05:00,628.94,628.94,627.26,627.34,3509.0,622.7562,622.7562,621.0927,621.1719,3509.0
2021-12-07 12:10:00,627.2,628.08,627.19,627.68,3479.0,621.0333,621.9046,621.0234,621.5086,3479.0
2021-12-07 12:15:00,627.96,629.37,627.94,628.6,3586.0,621.7858,623.1819,621.766,622.4195,3586.0
2021-12-07 12:20:00,628.41,628.71,627.44,627.44,3813.0,622.2314,622.5284,621.2709,621.2709,3813.0
2021-12-07 12:25:00,627.42,627.42,627.03,627.32,3800.0,621.2511,621.2511,620.8649,621.1521,3800.0
2021-12-07 12:30:00,627.52,628.23,627.52,627.74,5644.0,621.3501,622.0531,621.3501,621.568,5644.0
2021-12-07 12:35:00,627.76,627.76,627.19,627.59,2696.0,621.5878,621.5878,621.0234,621.4194,2696.0
2021-12-07 12:40:00,627.73,628.46,627.6,628.46,4823.0,621.5581,622.2809,621.4293,622.2809,4823.0
2021-12-07 12:45:00,628.31,629.74,628.31,629.63,6421.0,622.1324,623.5483,622.1324,623.4394,6421.0
2021-12-07 12:50:00,629.65,629.77,628.74,628.74,1187.0,623.4592,623.578,622.5581,622.5581,1187.0
2021-12-07 12:55:00,628.97,629.36,628.87,629.17,3827.0,622.7859,623.172,622.6869,622.9839,3827.0
2021-12-07 13:00:00,628.9,628.9,628.26,628.44,2727.0,622.7166,622.7166,622.0828,622.2611,2727.0
2021-12-07 13:05:00,628.21,628.3,627.16,627.24,4652.0,622.0333,622.1225,620.9937,621.0729,4652.0
2021-12-07 13:10:00,627.01,627.94,627.01,627.23,5166.0,620.8451,621.766,620.8451,621.063,5166.0
2021-12-07 13:15:00,627.02,627.32,626.82,626.82,7947.0,620.855,621.1521,620.657,620.657,7947.0
2021-12-07 13:20:00,626.64,627.0,626.26,626.62,7894.0,620.4788,620.8352,620.1025,620.459,7894.0
2021-12-07 13:25:00,626.71,626.79,625.34,625.35,6501.0,620.5481,620.6273,619.1916,619.2015,6501.0
2021-12-07 13:30:00,625.18,625.59,625.18,625.48,12413.0,619.0331,619.4391,619.0331,619.3302,12413.0
2021-12-07 13:35:00,625.49,625.63,625.26,625.5,6186.0,619.3401,619.4787,619.1123,619.35,6186.0
2021-12-07 13:40:00,625.67,625.83,625.43,625.43,4149.0,619.5183,619.6767,619.2807,619.2807,4149.0
2021-12-07 13:45:00,625.44,625.74,625.07,625.17,8244.0,619.2906,619.5876,618.9242,619.0232,8244.0
2021-12-07 13:50:00,625.39,625.71,625.07,625.07,4693.0,619.2411,619.5579,618.9242,618.9242,4693.0
2021-12-07 13:55:00,625.21,625.24,624.65,624.79,5813.0,619.0628,619.0925,618.5083,618.647,5813.0
2021-12-07 14:00:00,624.8,625.01,624.46,625.01,6240.0,618.6569,618.8648,618.3202,618.8648,6240.0
2021-12-07 14:05:00,624.93,625.56,624.43,624.44,6437.0,618.7856,619.4094,618.2905,618.3004,6437.0
2021-12-07 14:10:00,624.71,625.0,624.45,624.45,3370.0,618.5678,618.8549,618.3103,618.3103,3370.0
2021-12-07 14:15:00,624.53,625.61,624.19,625.39,12805.0,618.3895,619.4589,618.0529,619.2411,12805.0
2021-12-07 14:20:00,625.39,625.5,624.83,625.16,7553.0,619.2411,619.35,618.6866,619.0133,7553.0
2021-12-07 14:25:00,625.27,625.79,624.41,624.41,5178.0,619.1222,619.6371,618.2707,618.2707,5178.0
2021-12-07 14:30:00,624.59,625.01,624.52,624.78,4646.0,618.4489,618.8648,618.3796,618.6371,4646.0
2021-12-07 14:35:00,624.85,626.72,624.83,626.39,4646.0,618.7064,620.558,618.6866,620.2312,4646.0
2021-12-07 14:40:00,626.68,627.18,626.4,626.91,2442.0,620.5184,621.0135,620.2411,620.7461,2442.0
2021-12-07 14:45:00,627.04,627.06,626.41,626.82,5007.0,620.8748,620.8946,620.251,620.657,5007.0
2021-12-07 14:50:00,626.87,627.33,626.86,627.25,2108.0,620.7065,621.162,620.6966,621.0828,2108.0
2021-12-07 14:55:00,627.25,627.38,626.76,626.89,4586.0,621.0828,621.2115,620.5976,620.7263,4586.0
2021-12-07 15:00:00,626.99,627.13,626.71,626.73,32887.0,620.8253,620.964,620.5481,620.5679,32887.0
2021-12-07 15:05:00,626.61,626.7,626.12,626.15,3242.0,620.4491,620.5382,619.9639,619.9936,3242.0
2021-12-07 15:10:00,626.06,626.3,625.86,626.07,4953.0,619.9045,620.1421,619.7064,619.9144,4953.0
2021-12-07 15:15:00,626.21,626.99,626.2,626.75,3244.0,620.053,620.8253,620.0431,620.5877,3244.0
2021-12-07 15:20:00,626.73,626.98,626.48,626.49,3864.0,620.5679,620.8154,620.3203,620.3303,3864.0
2021-12-07 15:25:00,626.36,626.74,626.23,626.6,5300.0,620.2015,620.5778,620.0728,620.4392,5300.0
2021-12-07 15:30:00,626.53,627.55,626.52,627.25,13030.0,620.3699,621.3798,620.36,621.0828,13030.0
2021-12-07 15:35:00,627.4,627.41,626.69,627.21,7779.0,621.2313,621.2412,620.5283,621.0432,7779.0
2021-12-07 15:40:00,627.1,627.59,626.85,627.2,15354.0,620.9343,621.4194,620.6867,621.0333,15354.0
2021-12-07 15:45:00,627.1,627.64,626.78,627.43,14917.0,620.9343,621.4689,620.6174,621.261,14917.0
2021-12-07 15:50:00,627.49,628.29,627.09,628.23,39336.0,621.3204,622.1126,620.9244,622.0531,39336.0
2021-12-07 15:55:00,628.0,630.22,627.74,628.72,93562.0,621.8254,624.0236,621.568,622.5383,93562.0
2021-12-08 09:30:00,631.0,636.84,628.66,634.88,41722.0,624.7959,630.5785,622.4789,628.6378,41722.0
2021-12-08 09:35:00,635.26,636.34,632.16,632.16,7260.0,629.014,630.0834,625.9445,625.9445,7260.0
2021-12-08 09:40:00,631.75,631.78,627.89,630.83,5582.0,625.5385,625.5682,621.7165,624.6276,5582.0
2021-12-08 09:45:00,631.59,632.4,630.63,630.71,11120.0,625.3801,626.1821,624.4295,624.5088,11120.0
2021-12-08 09:50:00,630.71,632.23,630.66,630.75,3932.0,624.5088,626.0138,624.4593,624.5484,3932.0
2021-12-08 09:55:00,630.01,630.62,628.54,629.84,5844.0,623.8156,624.4196,622.3601,623.6473,5844.0
2021-12-08 10:00:00,629.62,630.65,628.9,629.99,5668.0,623.4295,624.4493,622.7166,623.7958,5668.0
2021-12-08 10:05:00,630.47,631.45,628.83,629.45,4695.0,624.2711,625.2415,622.6472,623.2611,4695.0
2021-12-08 10:10:00,629.39,630.25,629.39,629.72,4091.0,623.2017,624.0533,623.2017,623.5285,4091.0
2021-12-08 10:15:00,629.72,630.1,628.73,628.79,4247.0,623.5285,623.9048,622.5482,622.6076,4247.0
2021-12-08 10:20:00,629.88,632.0,629.88,631.58,3815.0,623.6869,625.7861,623.6869,625.3702,3815.0
2021-12-08 10:25:00,631.64,631.65,628.31,628.32,4000.0,625.4296,625.4395,622.1324,622.1423,4000.0
2021-12-08 10:30:00,628.98,630.82,628.73,630.82,5443.0,622.7958,624.6177,622.5482,624.6177,5443.0
2021-12-08 10:35:00,630.75,632.08,630.47,632.08,7886.0,624.5484,625.8653,624.2711,625.8653,7886.0
2021-12-08 10:40:00,631.55,631.9,630.61,630.85,8863.0,625.3405,625.6871,624.4097,624.6474,8863.0
2021-12-08 10:45:00,631.16,632.57,631.16,631.28,5218.0,624.9543,626.3505,624.9543,625.0732,5218.0
2021-12-08 10:50:00,631.64,632.34,630.87,632.08,6296.0,625.4296,626.1227,624.6672,625.8653,6296.0
2021-12-08 10:55:00,632.19,633.15,630.78,633.15,5815.0,625.9742,626.9248,624.5781,626.9248,5815.0
2021-12-08 11:00:00,633.06,634.26,632.61,634.11,3481.0,626.8357,628.0239,626.3901,627.8753,3481.0
2021-12-08 11:05:00,634.0,635.1,633.78,635.09,1700.0,627.7664,628.8556,627.5486,628.8457,1700.0
2021-12-08 11:10:00,635.58,635.7,633.41,633.46,4396.0,629.3309,629.4497,627.1822,627.2317,4396.0
2021-12-08 11:15:00,633.51,634.07,633.45,633.85,3575.0,627.2812,627.8357,627.2218,627.6179,3575.0
2021-12-08 11:20:00,634.31,634.31,633.59,633.97,1809.0,628.0734,628.0734,627.3604,627.7367,1809.0
2021-12-08 11:25:00,634.29,635.14,633.93,635.14,2948.0,628.0536,628.8952,627.6971,628.8952,2948.0
2021-12-08 11:30:00,634.85,634.85,633.06,633.53,6615.0,628.6081,628.6081,626.8357,627.301,6615.0
2021-12-08 11:35:00,632.82,633.4,632.73,633.14,8117.0,626.598,627.1723,626.5089,626.9149,8117.0
2021-12-08 11:40:00,633.03,634.14,632.98,634.02,6382.0,626.8059,627.905,626.7564,627.7862,6382.0
2021-12-08 11:45:00,634.07,634.37,633.82,633.83,3551.0,627.8357,628.1328,627.5882,627.5981,3551.0
2021-12-08 11:50:00,633.87,634.69,633.86,634.5,6604.0,627.6377,628.4496,627.6278,628.2615,6604.0
2021-12-08 11:55:00,634.5,635.95,634.37,635.74,6823.0,628.2615,629.6972,628.1328,629.4893,6823.0
2021-12-08 12:00:00,635.56,635.76,634.32,634.46,4387.0,629.3111,629.5091,628.0833,628.2219,4387.0
2021-12-08 12:05:00,634.32,634.93,634.01,634.93,3170.0,628.0833,628.6873,627.7763,628.6873,3170.0
2021-12-08 12:10:00,634.84,635.24,634.39,634.63,3247.0,628.5982,628.9942,628.1526,628.3902,3247.0
2021-12-08 12:15:00,634.49,634.64,633.79,634.54,2131.0,628.2516,628.4001,627.5585,628.3011,2131.0
2021-12-08 12:20:00,634.63,635.4,634.63,635.23,6781.0,628.3902,629.1526,628.3902,628.9843,6781.0
2021-12-08 12:25:00,635.47,635.82,635.28,635.28,2726.0,629.222,629.5685,629.0338,629.0338,2726.0
2021-12-08 12:30:00,634.89,635.56,634.85,635.56,3163.0,628.6477,629.3111,628.6081,629.3111,3163.0
2021-12-08 12:35:00,635.19,635.85,634.78,635.71,5452.0,628.9447,629.5982,628.5387,629.4596,5452.0
2021-12-08 12:40:00,635.99,636.08,635.65,636.08,1401.0,629.7368,629.826,629.4002,629.826,1401.0
2021-12-08 12:45:00,635.83,636.07,635.74,635.75,1723.0,629.5784,629.8161,629.4893,629.4992,1723.0
2021-12-08 12:50:00,635.6,636.4,635.29,636.39,2701.0,629.3507,630.1428,629.0437,630.1329,2701.0
2021-12-08 12:55:00,636.43,636.68,636.19,636.43,4410.0,630.1725,630.4201,629.9349,630.1725,4410.0
2021-12-08 13:00:00,636.37,636.69,635.9,636.66,4631.0,630.1131,630.43,629.6477,630.4003,4631.0
2021-12-08 13:05:00,636.6,636.62,636.25,636.43,2229.0,630.3408,630.3607,629.9943,630.1725,2229.0
2021-12-08 13:10:00,636.68,636.78,635.91,636.04,2710.0,630.4201,630.5191,629.6576,629.7864,2710.0
2021-12-08 13:15:00,636.26,637.42,636.26,637.42,3716.0,630.0042,631.1528,630.0042,631.1528,3716.0
2021-12-08 13:20:00,637.02,637.53,637.01,637.53,3928.0,630.7567,631.2617,630.7468,631.2617,3928.0
2021-12-08 13:25:00,637.39,637.69,637.3,637.69,1795.0,631.1231,631.4201,631.034,631.4201,1795.0
2021-12-08 13:30:00,637.66,637.67,636.52,636.52,1571.0,631.3904,631.4003,630.2616,630.2616,1571.0
2021-12-08 13:35:00,636.49,637.13,636.48,636.9,3024.0,630.2319,630.8656,630.222,630.6379,3024.0
2021-12-08 13:40:00,636.84,637.0,636.57,637.0,4042.0,630.5785,630.7369,630.3111,630.7369,4042.0
2021-12-08 13:45:00,636.95,637.03,636.55,636.73,2977.0,630.6874,630.7666,630.2913,630.4696,2977.0
2021-12-08 13:50:00,636.86,636.86,636.58,636.7,1646.0,630.5983,630.5983,630.321,630.4399,1646.0
2021-12-08 13:55:00,636.84,637.02,636.46,636.63,2755.0,630.5785,630.7567,630.2022,630.3706,2755.0
2021-12-08 14:00:00,636.6,637.63,636.57,637.26,1881.0,630.3408,631.3607,630.3111,630.9944,1881.0
2021-12-08 14:05:00,637.14,637.43,637.14,637.17,1487.0,630.8755,631.1627,630.8755,630.9052,1487.0
2021-12-08 14:10:00,637.16,637.16,636.8,636.8,4562.0,630.8953,630.8953,630.5389,630.5389,4562.0
2021-12-08 14:15:00,636.82,636.82,636.08,636.39,4624.0,630.5587,630.5587,629.826,630.1329,4624.0
2021-12-08 14:20:00,636.06,636.67,636.06,636.34,3377.0,629.8062,630.4102,629.8062,630.0834,3377.0
2021-12-08 14:25:00,636.53,636.66,636.0,636.27,3273.0,630.2715,630.4003,629.7467,630.0141,3273.0
2021-12-08 14:30:00,636.15,636.22,635.74,636.22,1100.0,629.8953,629.9646,629.4893,629.9646,1100.0
2021-12-08 14:35:00,635.95,636.5,635.89,636.27,2057.0,629.6972,630.2418,629.6378,630.0141,2057.0
2021-12-08 14:40:00,636.34,636.35,635.76,636.07,2433.0,630.0834,630.0933,629.5091,629.8161,2433.0
2021-12-08 14:45:00,636.17,636.52,636.17,636.52,1105.0,629.9151,630.2616,629.9151,630.2616,1105.0
2021-12-08 14:50:00,636.45,636.54,636.14,636.52,2770.0,630.1923,630.2814,629.8854,630.2616,2770.0
2021-12-08 14:55:00,636.51,636.83,636.37,636.45,1813.0,630.2517,630.5686,630.1131,630.1923,1813.0
2021-12-08 15:00:00,636.97,637.19,636.71,637.15,2419.0,630.7072,630.925,630.4498,630.8854,2419.0
2021-12-08 15:05:00,636.98,637.74,636.98,637.55,1375.0,630.7171,631.4696,630.7171,631.2815,1375.0
2021-12-08 15:10:00,637.69,637.94,637.69,637.75,1982.0,631.4201,631.6677,631.4201,631.4795,1982.0
2021-12-08 15:15:00,637.66,637.77,637.01,637.04,4396.0,631.3904,631.4993,630.7468,630.7765,4396.0
2021-12-08 15:20:00,637.24,637.48,637.18,637.19,3518.0,630.9746,631.2122,630.9151,630.925,3518.0
2021-12-08 15:25:00,637.19,637.3,636.62,636.9,2083.0,630.925,631.034,630.3607,630.6379,2083.0
2021-12-08 15:30:00,636.91,637.25,636.64,636.72,6608.0,630.6478,630.9845,630.3805,630.4597,6608.0
2021-12-08 15:35:00,636.71,636.71,636.25,636.38,3867.0,630.4498,630.4498,629.9943,630.123,3867.0
2021-12-08 15:40:00,636.52,637.55,636.47,636.5,18116.0,630.2616,631.2815,630.2121,630.2418,18116.0
2021-12-08 15:45:00,636.33,637.11,636.32,636.84,8738.0,630.0735,630.8458,630.0636,630.5785,8738.0
2021-12-08 15:50:00,637.13,637.84,637.12,637.84,11886.0,630.8656,631.5687,630.8557,631.5687,11886.0
2021-12-08 15:55:00,637.78,638.68,637.51,638.15,43082.0,631.5092,632.4004,631.2419,631.8756,43082.0
2021-12-09 09:30:00,638.11,640.04,635.5,639.52,24642.0,631.836,633.747,629.2517,633.2321,24642.0
2021-12-09 09:35:00,639.87,641.0,638.28,640.9,4631.0,633.5787,634.6976,632.0043,634.5986,4631.0
2021-12-09 09:40:00,639.51,639.53,635.07,636.51,3306.0,633.2222,633.242,628.8259,630.2517,3306.0
2021-12-09 09:45:00,636.59,638.82,635.99,637.34,5736.0,630.3309,632.539,629.7368,631.0736,5736.0
2021-12-09 09:50:00,639.07,640.4,638.78,640.31,1913.0,632.7866,634.1035,632.4994,634.0144,1913.0
2021-12-09 09:55:00,639.81,639.81,637.89,639.08,2587.0,633.5193,633.5193,631.6182,632.7965,2587.0
2021-12-09 10:00:00,639.35,640.1,638.11,638.88,3348.0,633.0638,633.8064,631.836,632.5984,3348.0
2021-12-09 10:05:00,638.01,638.01,636.89,637.07,1978.0,631.737,631.737,630.628,630.8062,1978.0
2021-12-09 10:10:00,637.54,637.54,636.37,636.55,4631.0,631.2716,631.2716,630.1131,630.2913,4631.0
2021-12-09 10:15:00,637.26,638.78,636.25,638.75,2652.0,630.9944,632.4994,629.9943,632.4697,2652.0
2021-12-09 10:20:00,638.73,640.8,638.39,640.8,2313.0,632.4499,634.4996,632.1132,634.4996,2313.0
2021-12-09 10:25:00,639.94,641.71,639.01,639.01,5477.0,633.648,635.4006,632.7272,632.7272,5477.0
2021-12-09 10:30:00,639.47,639.55,638.34,639.13,3047.0,633.1826,633.2618,632.0637,632.846,3047.0
2021-12-09 10:35:00,639.45,639.6,637.0,637.48,6090.0,633.1628,633.3114,630.7369,631.2122,6090.0
2021-12-09 10:40:00,637.08,637.51,636.39,636.73,8089.0,630.8161,631.2419,630.1329,630.4696,8089.0
2021-12-09 10:45:00,636.83,639.05,636.83,638.8,3052.0,630.5686,632.7668,630.5686,632.5192,3052.0
2021-12-09 10:50:00,638.42,638.51,637.63,638.03,4224.0,632.143,632.2321,631.3607,631.7568,4224.0
2021-12-09 10:55:00,638.25,639.14,638.06,638.8,4914.0,631.9746,632.8559,631.7865,632.5192,4914.0
2021-12-09 11:00:00,639.35,641.7,639.35,640.72,4644.0,633.0638,635.3907,633.0638,634.4203,4644.0
2021-12-09 11:05:00,640.93,640.99,639.24,639.24,5798.0,634.6283,634.6877,632.9549,632.9549,5798.0
2021-12-09 11:10:00,639.24,639.52,639.03,639.09,1921.0,632.9549,633.2321,632.747,632.8064,1921.0
2021-12-09 11:15:00,639.81,641.45,639.73,641.2,5789.0,633.5193,635.1432,633.4401,634.8956,5789.0
2021-12-09 11:20:00,641.03,641.67,640.24,641.22,7062.0,634.7273,635.361,633.9451,634.9154,7062.0
2021-12-09 11:25:00,641.89,642.23,640.78,642.23,3238.0,635.5788,635.9155,634.4798,635.9155,3238.0
2021-12-09 11:30:00,642.24,642.33,641.8,641.95,2979.0,635.9254,636.0145,635.4897,635.6382,2979.0
2021-12-09 11:35:00,641.98,642.0,640.86,640.86,2294.0,635.668,635.6878,634.559,634.559,2294.0
2021-12-09 11:40:00,641.06,641.08,640.89,641.02,1074.0,634.757,634.7768,634.5887,634.7174,1074.0
2021-12-09 11:45:00,641.04,641.24,638.87,639.73,3959.0,634.7372,634.9352,632.5885,633.4401,3959.0
2021-12-09 11:50:00,639.73,639.99,639.66,639.72,1436.0,633.4401,633.6975,633.3708,633.4302,1436.0
2021-12-09 11:55:00,639.65,640.26,638.98,639.21,2517.0,633.3609,633.9649,632.6974,632.9252,2517.0
2021-12-09 12:00:00,638.27,639.19,638.27,638.97,1550.0,631.9944,632.9054,631.9944,632.6875,1550.0
2021-12-09 12:05:00,639.09,639.21,638.52,639.07,2051.0,632.8064,632.9252,632.242,632.7866,2051.0
2021-12-09 12:10:00,639.23,639.24,638.2,638.36,1096.0,632.945,632.9549,631.9251,632.0835,1096.0
2021-12-09 12:15:00,638.54,638.88,638.46,638.81,1408.0,632.2618,632.5984,632.1826,632.5291,1408.0
2021-12-09 12:20:00,638.86,639.22,638.49,638.71,2503.0,632.5786,632.9351,632.2123,632.4301,2503.0
2021-12-09 12:25:00,638.54,638.54,637.23,637.36,3819.0,632.2618,632.2618,630.9647,631.0934,3819.0
2021-12-09 12:30:00,637.42,637.59,637.4,637.4,1307.0,631.1528,631.3211,631.133,631.133,1307.0
2021-12-09 12:35:00,637.41,638.36,637.25,638.36,2987.0,631.1429,632.0835,630.9845,632.0835,2987.0
2021-12-09 12:40:00,638.45,638.45,637.36,637.64,3787.0,632.1727,632.1727,631.0934,631.3706,3787.0
2021-12-09 12:45:00,637.43,637.43,636.62,637.03,3104.0,631.1627,631.1627,630.3607,630.7666,3104.0
2021-12-09 12:50:00,637.25,637.38,636.92,637.02,3744.0,630.9845,631.1132,630.6577,630.7567,3744.0
2021-12-09 12:55:00,636.91,637.47,636.79,637.47,1947.0,630.6478,631.2023,630.529,631.2023,1947.0
2021-12-09 13:00:00,637.3,637.3,636.8,637.18,2157.0,631.034,631.034,630.5389,630.9151,2157.0
2021-12-09 13:05:00,637.05,637.05,636.65,636.68,1519.0,630.7864,630.7864,630.3904,630.4201,1519.0
2021-12-09 13:10:00,636.7,636.7,635.92,636.06,3611.0,630.4399,630.4399,629.6675,629.8062,3611.0
2021-12-09 13:15:00,636.21,636.66,636.17,636.63,1514.0,629.9547,630.4003,629.9151,630.3706,1514.0
2021-12-09 13:20:00,636.79,637.0,636.44,637.0,2432.0,630.529,630.7369,630.1824,630.7369,2432.0
2021-12-09 13:25:00,637.67,638.28,637.53,637.85,2565.0,631.4003,632.0043,631.2617,631.5786,2565.0
2021-12-09 13:30:00,638.09,638.24,637.73,638.22,3722.0,631.8162,631.9647,631.4597,631.9449,3722.0
2021-12-09 13:35:00,638.24,639.26,638.24,639.26,1364.0,631.9647,632.9747,631.9647,632.9747,1364.0
2021-12-09 13:40:00,639.08,639.51,638.51,638.51,3186.0,632.7965,633.2222,632.2321,632.2321,3186.0
2021-12-09 13:45:00,638.72,639.7,638.72,639.0,6940.0,632.44,633.4104,632.44,632.7173,6940.0
2021-12-09 13:50:00,638.89,639.05,638.89,639.03,1721.0,632.6083,632.7668,632.6083,632.747,1721.0
2021-12-09 13:55:00,639.15,639.17,638.77,638.94,3749.0,632.8658,632.8856,632.4895,632.6578,3749.0
2021-12-09 14:00:00,638.94,639.73,638.6,639.51,3017.0,632.6578,633.4401,632.3212,633.2222,3017.0
2021-12-09 14:05:00,639.5,639.76,639.43,639.6,2812.0,633.2123,633.4698,633.143,633.3114,2812.0
2021-12-09 14:10:00,639.83,639.85,639.47,639.51,837.0,633.5391,633.5589,633.1826,633.2222,837.0
2021-12-09 14:15:00,639.92,640.52,639.92,639.99,2037.0,633.6282,634.2223,633.6282,633.6975,2037.0
2021-12-09 14:20:00,640.13,640.31,640.11,640.13,1518.0,633.8361,634.0144,633.8163,633.8361,1518.0
2021-12-09 14:25:00,640.24,640.24,639.55,639.75,2802.0,633.9451,633.9451,633.2618,633.4599,2802.0
2021-12-09 14:30:00,639.92,640.64,639.71,640.29,3406.0,633.6282,634.3411,633.4203,633.9946,3406.0
2021-12-09 14:35:00,640.6,640.8,640.19,640.72,1555.0,634.3015,634.4996,633.8956,634.4203,1555.0
2021-12-09 14:40:00,640.54,640.56,639.86,640.3,2113.0,634.2421,634.2619,633.5688,634.0045,2113.0
2021-12-09 14:45:00,640.23,640.23,639.87,639.88,3783.0,633.9352,633.9352,633.5787,633.5886,3783.0
2021-12-09 14:50:00,639.99,640.43,639.81,640.13,2980.0,633.6975,634.1332,633.5193,633.8361,2980.0
2021-12-09 14:55:00,640.36,640.76,639.42,639.74,2950.0,634.0639,634.4599,633.1331,633.45,2950.0
2021-12-09 15:00:00,640.53,641.02,640.53,640.68,1942.0,634.2322,634.7174,634.2322,634.3807,1942.0
2021-12-09 15:05:00,640.59,640.7,640.29,640.38,2795.0,634.2916,634.4005,633.9946,634.0837,2795.0
2021-12-09 15:10:00,640.75,640.83,639.46,640.04,2293.0,634.45,634.5293,633.1727,633.747,2293.0
2021-12-09 15:15:00,640.19,640.26,639.49,640.04,2942.0,633.8956,633.9649,633.2024,633.747,2942.0
2021-12-09 15:20:00,639.81,639.81,638.85,639.17,1293.0,633.5193,633.5193,632.5687,632.8856,1293.0
2021-12-09 15:25:00,638.89,639.43,638.82,639.1,3339.0,632.6083,633.143,632.539,632.8163,3339.0
2021-12-09 15:30:00,639.11,639.7,638.55,638.55,3537.0,632.8262,633.4104,632.2717,632.2717,3537.0
2021-12-09 15:35:00,638.71,638.71,638.09,638.17,3101.0,632.4301,632.4301,631.8162,631.8954,3101.0
2021-12-09 15:40:00,638.17,638.81,638.07,638.26,2412.0,631.8954,632.5291,631.7964,631.9845,2412.0
2021-12-09 15:45:00,638.25,638.35,637.84,637.84,5590.0,631.9746,632.0736,631.5687,631.5687,5590.0
2021-12-09 15:50:00,637.54,638.49,637.5,637.99,7436.0,631.2716,632.2123,631.232,631.7172,7436.0
2021-12-09 15:55:00,637.85,638.42,636.83,637.04,40112.0,631.5786,632.143,630.5686,630.7765,40112.0
2021-12-10 09:30:00,636.96,642.64,636.96,642.64,29969.0,630.6973,636.3215,630.6973,636.3215,29969.0
2021-12-10 09:35:00,642.33,643.99,641.78,643.43,7966.0,636.0145,637.6582,635.4699,637.1037,7966.0
2021-12-10 09:40:00,643.06,644.79,642.22,642.66,5770.0,636.7373,638.4503,635.9056,636.3413,5770.0
2021-12-10 09:45:00,642.79,642.9,639.8,641.98,3940.0,636.47,636.5789,633.5094,635.668,3940.0
2021-12-10 09:50:00,641.56,643.17,641.16,641.16,2702.0,635.2521,636.8463,634.856,634.856,2702.0
2021-12-10 09:55:00,641.84,642.5,641.14,641.18,1500.0,635.5293,636.1828,634.8362,634.8758,1500.0
2021-12-10 10:00:00,641.85,642.07,641.18,641.5,3716.0,635.5392,635.7571,634.8758,635.1927,3716.0
2021-12-10 10:05:00,641.16,641.16,640.33,640.33,1865.0,634.856,634.856,634.0342,634.0342,1865.0
2021-12-10 10:10:00,639.8,639.8,637.88,639.72,3813.0,633.5094,633.5094,631.6083,633.4302,3813.0
2021-12-10 10:15:00,639.69,641.33,639.69,641.33,4874.0,633.4005,635.0243,633.4005,635.0243,4874.0
2021-12-10 10:20:00,640.53,641.62,640.06,641.61,4513.0,634.2322,635.3115,633.7668,635.3016,4513.0
2021-12-10 10:25:00,641.58,642.19,641.13,641.27,2977.0,635.2719,635.8759,634.8263,634.9649,2977.0
2021-12-10 10:30:00,642.11,642.12,641.0,641.42,4901.0,635.7967,635.8066,634.6976,635.1135,4901.0
2021-12-10 10:35:00,640.4,640.4,638.8,639.0,1089.0,634.1035,634.1035,632.5192,632.7173,1089.0
2021-12-10 10:40:00,638.92,639.0,637.34,637.61,2651.0,632.638,632.7173,631.0736,631.3409,2651.0
2021-12-10 10:45:00,637.68,638.7,637.63,638.41,2046.0,631.4102,632.4202,631.3607,632.1331,2046.0
2021-12-10 10:50:00,638.7,639.31,638.45,638.67,2654.0,632.4202,633.0242,632.1727,632.3905,2654.0
2021-12-10 10:55:00,638.62,639.91,638.62,639.26,4576.0,632.341,633.6183,632.341,632.9747,4576.0
2021-12-10 11:00:00,639.21,639.61,638.65,638.96,4258.0,632.9252,633.3213,632.3707,632.6776,4258.0
2021-12-10 11:05:00,638.8,639.53,638.67,639.53,3992.0,632.5192,633.242,632.3905,633.242,3992.0
2021-12-10 11:10:00,639.68,641.13,639.68,641.13,5187.0,633.3906,634.8263,633.3906,634.8263,5187.0
2021-12-10 11:15:00,640.71,641.22,640.29,640.39,2777.0,634.4104,634.9154,633.9946,634.0936,2777.0
2021-12-10 11:20:00,640.5,641.2,640.5,641.2,1003.0,634.2025,634.8956,634.2025,634.8956,1003.0
2021-12-10 11:25:00,641.27,641.88,641.17,641.17,2202.0,634.9649,635.5689,634.8659,634.8659,2202.0
2021-12-10 11:30:00,640.21,640.52,639.57,639.59,5559.0,633.9154,634.2223,633.2816,633.3015,5559.0
2021-12-10 11:35:00,639.83,640.58,639.78,640.58,2799.0,633.5391,634.2817,633.4896,634.2817,2799.0
2021-12-10 11:40:00,640.51,641.93,640.51,641.76,3320.0,634.2124,635.6184,634.2124,635.4501,3320.0
2021-12-10 11:45:00,641.61,642.06,641.04,641.04,1551.0,635.3016,635.7472,634.7372,634.7372,1551.0
2021-12-10 11:50:00,640.7,640.7,639.41,639.59,1300.0,634.4005,634.4005,633.1232,633.3015,1300.0
2021-12-10 11:55:00,639.26,640.11,638.83,639.99,12746.0,632.9747,633.8163,632.5489,633.6975,12746.0
2021-12-10 12:00:00,640.0,641.01,639.94,641.01,2439.0,633.7074,634.7075,633.648,634.7075,2439.0
2021-12-10 12:05:00,641.13,641.39,640.78,641.32,3348.0,634.8263,635.0838,634.4798,635.0144,3348.0
2021-12-10 12:10:00,641.48,641.68,641.18,641.18,1649.0,635.1729,635.3709,634.8758,634.8758,1649.0
2021-12-10 12:15:00,641.17,641.82,641.1,641.82,1718.0,634.8659,635.5095,634.7966,635.5095,1718.0
2021-12-10 12:20:00,641.66,641.99,641.66,641.7,1200.0,635.3511,635.6779,635.3511,635.3907,1200.0
2021-12-10 12:25:00,641.55,641.78,640.66,640.66,1992.0,635.2422,635.4699,634.3609,634.3609,1992.0
2021-12-10 12:30:00,640.74,640.74,639.69,639.81,901.0,634.4401,634.4401,633.4005,633.5193,901.0
2021-12-10 12:35:00,639.84,640.43,639.84,639.85,3373.0,633.549,634.1332,633.549,633.5589,3373.0
2021-12-10 12:40:00,639.93,640.18,639.8,640.18,2896.0,633.6381,633.8856,633.5094,633.8856,2896.0
2021-12-10 12:45:00,640.3,641.26,640.3,640.92,1267.0,634.0045,634.955,634.0045,634.6184,1267.0
2021-12-10 12:50:00,641.02,641.24,640.49,640.49,1892.0,634.7174,634.9352,634.1926,634.1926,1892.0
2021-12-10 12:55:00,640.56,640.87,640.2,640.87,4447.0,634.2619,634.5689,633.9055,634.5689,4447.0
2021-12-10 13:00:00,640.91,641.69,640.91,641.66,5596.0,634.6085,635.3808,634.6085,635.3511,5596.0
2021-12-10 13:05:00,641.55,641.8,641.55,641.79,1578.0,635.2422,635.4897,635.2422,635.4798,1578.0
2021-12-10 13:10:00,641.66,642.0,641.66,641.93,1441.0,635.3511,635.6878,635.3511,635.6184,1441.0
2021-12-10 13:15:00,642.07,642.47,642.07,642.21,2740.0,635.7571,636.1531,635.7571,635.8957,2740.0
2021-12-10 13:20:00,642.06,642.18,641.88,641.88,1329.0,635.7472,635.866,635.5689,635.5689,1329.0
2021-12-10 13:25:00,641.88,641.92,641.73,641.92,771.0,635.5689,635.6085,635.4204,635.6085,771.0
2021-12-10 13:30:00,641.77,642.33,641.77,642.32,925.0,635.46,636.0145,635.46,636.0046,925.0
2021-12-10 13:35:00,641.96,642.29,641.96,642.25,1700.0,635.6481,635.9749,635.6481,635.9353,1700.0
2021-12-10 13:40:00,642.23,642.56,642.23,642.43,1996.0,635.9155,636.2422,635.9155,636.1135,1996.0
2021-12-10 13:45:00,642.17,642.31,641.98,641.98,1136.0,635.8561,635.9947,635.668,635.668,1136.0
2021-12-10 13:50:00,642.05,642.35,641.88,642.06,1417.0,635.7373,636.0343,635.5689,635.7472,1417.0
2021-12-10 13:55:00,642.1,642.47,642.1,642.36,1403.0,635.7868,636.1531,635.7868,636.0442,1403.0
2021-12-10 14:00:00,642.0,642.45,641.86,642.28,1898.0,635.6878,636.1333,635.5491,635.965,1898.0
2021-12-10 14:05:00,642.08,642.08,641.59,641.59,400.0,635.767,635.767,635.2818,635.2818,400.0
2021-12-10 14:10:00,641.58,641.71,641.18,641.52,3116.0,635.2719,635.4006,634.8758,635.2125,3116.0
2021-12-10 14:15:00,641.15,641.65,641.15,641.57,1900.0,634.8461,635.3412,634.8461,635.262,1900.0
2021-12-10 14:20:00,641.93,641.93,640.95,641.26,11056.0,635.6184,635.6184,634.6481,634.955,11056.0
2021-12-10 14:25:00,641.16,641.73,640.86,641.55,1606.0,634.856,635.4204,634.559,635.2422,1606.0
2021-12-10 14:30:00,641.62,641.91,641.16,641.16,4948.0,635.3115,635.5986,634.856,634.856,4948.0
2021-12-10 14:35:00,641.46,641.55,640.95,641.1,4800.0,635.1531,635.2422,634.6481,634.7966,4800.0
2021-12-10 14:40:00,641.07,641.18,640.85,640.93,2470.0,634.7669,634.8758,634.5491,634.6283,2470.0
2021-12-10 14:45:00,640.89,641.06,640.67,641.06,4206.0,634.5887,634.757,634.3708,634.757,4206.0
2021-12-10 14:50:00,641.11,641.11,640.62,640.88,2364.0,634.8065,634.8065,634.3213,634.5788,2364.0
2021-12-10 14:55:00,641.0,641.13,640.38,640.9,5800.0,634.6976,634.8263,634.0837,634.5986,5800.0
2021-12-10 15:00:00,640.99,641.11,640.51,640.6,4373.0,634.6877,634.8065,634.2124,634.3015,4373.0
2021-12-10 15:05:00,640.55,640.8,640.35,640.66,4021.0,634.252,634.4996,634.054,634.3609,4021.0
2021-12-10 15:10:00,640.51,640.73,639.94,640.01,2618.0,634.2124,634.4302,633.648,633.7173,2618.0
2021-12-10 15:15:00,640.03,640.3,639.5,640.3,5720.0,633.7371,634.0045,633.2123,634.0045,5720.0
2021-12-10 15:20:00,640.19,640.31,639.83,640.31,3759.0,633.8956,634.0144,633.5391,634.0144,3759.0
2021-12-10 15:25:00,639.97,640.95,639.81,640.94,4401.0,633.6777,634.6481,633.5193,634.6382,4401.0
2021-12-10 15:30:00,640.95,641.68,640.81,641.47,6256.0,634.6481,635.3709,634.5095,635.163,6256.0
2021-12-10 15:35:00,641.47,641.95,641.23,641.63,6101.0,635.163,635.6382,634.9253,635.3214,6101.0
2021-12-10 15:40:00,641.63,641.93,641.63,641.74,4687.0,635.3214,635.6184,635.3214,635.4303,4687.0
2021-12-10 15:45:00,641.71,642.17,641.33,641.33,7083.0,635.4006,635.8561,635.0243,635.0243,7083.0
2021-12-10 15:50:00,641.54,642.99,641.45,642.62,25122.0,635.2323,636.668,635.1432,636.3017,25122.0
2021-12-10 15:55:00,642.64,642.73,641.94,642.51,44229.0,636.3215,636.4106,635.6283,636.1927,44229.0
2021-12-13 09:30:00,642.5,645.77,640.61,643.75,33476.0,636.1828,639.4207,634.3114,637.4205,33476.0
2021-12-13 09:35:00,643.03,645.02,641.74,642.28,11999.0,636.7076,638.6781,635.4303,635.965,11999.0
2021-12-13 09:40:00,642.32,646.0,642.31,644.83,6749.0,636.0046,639.6484,635.9947,638.4899,6749.0
2021-12-13 09:45:00,644.49,644.64,641.7,643.87,8263.0,638.1533,638.3018,635.3907,637.5394,8263.0
2021-12-13 09:50:00,644.22,644.92,642.3,642.82,6370.0,637.8859,638.579,635.9848,636.4997,6370.0
2021-12-13 09:55:00,643.46,646.35,643.42,644.77,6221.0,637.1334,639.995,637.0938,638.4305,6221.0
2021-12-13 10:00:00,644.92,644.92,643.79,644.5,4007.0,638.579,638.579,637.4602,638.1632,4007.0
2021-12-13 10:05:00,643.73,644.64,643.16,644.05,5866.0,637.4007,638.3018,636.8363,637.7176,5866.0
2021-12-13 10:10:00,643.37,644.94,642.84,643.75,4656.0,637.0443,638.5988,636.5195,637.4205,4656.0
2021-12-13 10:15:00,643.44,644.58,642.98,644.58,2859.0,637.1136,638.2424,636.6581,638.2424,2859.0
2021-12-13 10:20:00,644.68,645.21,643.22,643.62,5297.0,638.3414,638.8662,636.8958,637.2918,5297.0
2021-12-13 10:25:00,643.93,644.2,642.9,643.49,2761.0,637.5988,637.8661,636.5789,637.1631,2761.0
2021-12-13 10:30:00,643.66,643.66,641.43,641.43,4584.0,637.3314,637.3314,635.1234,635.1234,4584.0
2021-12-13 10:35:00,641.47,643.28,641.33,643.28,2317.0,635.163,636.9552,635.0243,636.9552,2317.0
2021-12-13 10:40:00,643.5,643.5,642.49,642.5,3676.0,637.173,637.173,636.1729,636.1828,3676.0
2021-12-13 10:45:00,642.94,642.94,642.45,642.69,2006.0,636.6185,636.6185,636.1333,636.371,2006.0
2021-12-13 10:50:00,642.84,643.64,642.84,643.56,3524.0,636.5195,637.3116,636.5195,637.2324,3524.0
2021-12-13 10:55:00,643.4,644.09,642.61,642.67,3940.0,637.074,637.7572,636.2918,636.3512,3940.0
2021-12-13 11:00:00,642.57,642.68,640.77,641.81,4754.0,636.2522,636.3611,634.4698,635.4996,4754.0
2021-12-13 11:05:00,642.39,644.64,642.39,644.64,5930.0,636.0739,638.3018,636.0739,638.3018,5930.0
2021-12-13 11:10:00,644.62,644.62,641.98,643.0,3279.0,638.282,638.282,635.668,636.6779,3279.0
2021-12-13 11:15:00,643.51,643.7,642.67,642.67,1500.0,637.1829,637.371,636.3512,636.3512,1500.0
2021-12-13 11:20:00,642.63,643.12,642.37,643.12,2736.0,636.3116,636.7967,636.0541,636.7967,2736.0
2021-12-13 11:25:00,643.11,644.32,642.91,644.03,4196.0,636.7868,637.9849,636.5888,637.6978,4196.0
2021-12-13 11:30:00,644.44,645.1,643.77,645.04,3648.0,638.1038,638.7573,637.4404,638.6979,3648.0
2021-12-13 11:35:00,645.31,645.85,645.17,645.55,1377.0,638.9652,639.4999,638.8266,639.2029,1377.0
2021-12-13 11:40:00,645.31,645.89,644.97,644.97,2380.0,638.9652,639.5395,638.6286,638.6286,2380.0
2021-12-13 11:45:00,644.91,645.4,644.85,645.04,3716.0,638.5691,639.0543,638.5097,638.6979,3716.0
2021-12-13 11:50:00,644.85,645.7,644.68,645.7,3867.0,638.5097,639.3514,638.3414,639.3514,3867.0
2021-12-13 11:55:00,645.44,646.16,645.44,646.1,1400.0,639.0939,639.8069,639.0939,639.7474,1400.0
2021-12-13 12:00:00,646.25,646.39,645.78,645.86,13488.0,639.896,640.0346,639.4306,639.5098,13488.0
2021-12-13 12:05:00,645.97,647.09,645.85,646.99,10416.0,639.6187,640.7277,639.4999,640.6287,10416.0
2021-12-13 12:10:00,646.85,647.37,646.16,647.31,3059.0,640.4901,641.005,639.8069,640.9455,3059.0
2021-12-13 12:15:00,647.09,647.1,646.0,646.18,2962.0,640.7277,640.7376,639.6484,639.8267,2962.0
2021-12-13 12:20:00,646.27,646.34,645.8,646.15,2722.0,639.9158,639.9851,639.4504,639.797,2722.0
2021-12-13 12:25:00,646.13,646.61,645.63,646.61,3433.0,639.7771,640.2524,639.2821,640.2524,3433.0
2021-12-13 12:30:00,646.37,646.81,645.78,645.79,3700.0,640.0148,640.4505,639.4306,639.4405,3700.0
2021-12-13 12:35:00,646.49,647.39,646.49,647.36,2351.0,640.1336,641.0248,640.1336,640.9951,2351.0
2021-12-13 12:40:00,647.43,647.99,647.24,647.86,3536.0,641.0644,641.6189,640.8762,641.4901,3536.0
2021-12-13 12:45:00,648.0,648.49,647.79,648.39,11988.0,641.6288,642.1139,641.4208,642.0149,11988.0
2021-12-13 12:50:00,648.5,648.75,647.85,647.92,14132.0,642.1238,642.3714,641.4802,641.5495,14132.0
2021-12-13 12:55:00,647.57,648.38,647.38,648.21,2200.0,641.203,642.005,641.0149,641.8367,2200.0
2021-12-13 13:00:00,648.23,649.38,648.23,649.2,900.0,641.8565,642.9952,641.8565,642.817,900.0
2021-12-13 13:05:00,649.01,649.39,647.94,647.96,4741.0,642.6288,643.0051,641.5694,641.5892,4741.0
2021-12-13 13:10:00,647.87,648.69,647.73,648.69,1767.0,641.5,642.312,641.3614,642.312,1767.0
2021-12-13 13:15:00,648.45,649.03,648.45,648.51,3924.0,642.0743,642.6486,642.0743,642.1337,3924.0
2021-12-13 13:20:00,648.27,648.56,648.1,648.21,3160.0,641.8961,642.1833,641.7278,641.8367,3160.0
2021-12-13 13:25:00,648.1,648.1,647.06,647.97,3012.0,641.7278,641.7278,640.698,641.5991,3012.0
2021-12-13 13:30:00,648.04,648.09,647.78,647.8,925.0,641.6684,641.7179,641.4109,641.4307,925.0
2021-12-13 13:35:00,647.84,648.5,647.84,648.32,1209.0,641.4703,642.1238,641.4703,641.9456,1209.0
2021-12-13 13:40:00,647.98,649.0,647.98,649.0,1012.0,641.609,642.6189,641.609,642.6189,1012.0
2021-12-13 13:45:00,648.77,648.88,647.26,647.98,5638.0,642.3912,642.5001,640.896,641.609,5638.0
2021-12-13 13:50:00,648.28,649.22,648.28,649.06,2615.0,641.906,642.8368,641.906,642.6783,2615.0
2021-12-13 13:55:00,649.05,649.3,648.67,648.69,1345.0,642.6684,642.916,642.2922,642.312,1345.0
2021-12-13 14:00:00,648.21,648.89,648.07,648.27,1939.0,641.8367,642.51,641.6981,641.8961,1939.0
2021-12-13 14:05:00,648.34,648.7,647.8,648.7,1731.0,641.9654,642.3219,641.4307,642.3219,1731.0
2021-12-13 14:10:00,648.82,648.97,648.02,648.38,2730.0,642.4407,642.5892,641.6486,642.005,2730.0
2021-12-13 14:15:00,648.0,648.61,647.76,648.1,2442.0,641.6288,642.2328,641.3911,641.7278,2442.0
2021-12-13 14:20:00,648.27,648.28,646.99,647.45,6497.0,641.8961,641.906,640.6287,641.0842,6497.0
2021-12-13 14:25:00,647.22,647.22,646.62,647.08,4202.0,640.8564,640.8564,640.2623,640.7178,4202.0
2021-12-13 14:30:00,646.53,647.08,646.12,647.08,2499.0,640.1732,640.7178,639.7672,640.7178,2499.0
2021-12-13 14:35:00,646.86,646.98,646.16,646.54,1563.0,640.5,640.6188,639.8069,640.1831,1563.0
2021-12-13 14:40:00,646.31,646.84,646.31,646.5,2174.0,639.9554,640.4802,639.9554,640.1435,2174.0
2021-12-13 14:45:00,646.5,646.59,646.18,646.22,2887.0,640.1435,640.2326,639.8267,639.8663,2887.0
2021-12-13 14:50:00,646.39,646.61,646.35,646.5,2595.0,640.0346,640.2524,639.995,640.1435,2595.0
2021-12-13 14:55:00,646.61,646.74,646.39,646.39,2802.0,640.2524,640.3812,640.0346,640.0346,2802.0
2021-12-13 15:00:00,646.53,646.66,646.33,646.59,4568.0,640.1732,640.3019,639.9752,640.2326,4568.0
2021-12-13 15:05:00,646.69,646.72,645.95,646.22,6375.0,640.3316,640.3613,639.5989,639.8663,6375.0
2021-12-13 15:10:00,646.32,646.76,646.05,646.75,1600.0,639.9653,640.401,639.6979,640.3911,1600.0
2021-12-13 15:15:00,646.62,646.96,646.39,646.65,4118.0,640.2623,640.599,640.0346,640.292,4118.0
2021-12-13 15:20:00,646.75,647.04,646.47,646.91,1865.0,640.3911,640.6782,640.1138,640.5495,1865.0
2021-12-13 15:25:00,646.71,646.75,646.18,646.19,1126.0,640.3514,640.3911,639.8267,639.8366,1126.0
2021-12-13 15:30:00,646.1,646.89,645.73,646.79,5677.0,639.7474,640.5297,639.3811,640.4307,5677.0
2021-12-13 15:35:00,647.08,647.43,646.69,646.74,4722.0,640.7178,641.0644,640.3316,640.3812,4722.0
2021-12-13 15:40:00,646.89,647.45,646.69,647.08,3544.0,640.5297,641.0842,640.3316,640.7178,3544.0
2021-12-13 15:45:00,646.91,647.9,646.9,647.37,7769.0,640.5495,641.5297,640.5396,641.005,7769.0
2021-12-13 15:50:00,647.11,647.11,645.79,645.8,18526.0,640.7475,640.7475,639.4405,639.4504,18526.0
2021-12-13 15:55:00,645.96,646.47,645.49,646.27,52513.0,639.6088,640.1138,639.1434,639.9158,52513.0
2021-12-14 09:30:00,640.0,642.8,637.85,638.82,33182.0,633.9681,636.7417,631.8383,632.7992,33182.0
2021-12-14 09:35:00,638.53,639.61,635.68,635.68,13445.0,632.5119,633.5818,629.6888,629.6888,13445.0
2021-12-14 09:40:00,635.87,643.33,635.87,642.87,37757.0,629.877,637.2667,629.877,636.811,37757.0
2021-12-14 09:45:00,643.17,643.24,639.26,641.08,24670.0,637.1082,637.1775,633.2351,635.0379,24670.0
2021-12-14 09:50:00,641.38,641.43,636.13,636.34,10868.0,635.3351,635.3846,630.1346,630.3426,10868.0
2021-12-14 09:55:00,636.93,637.36,636.13,636.36,4319.0,630.927,631.353,630.1346,630.3624,4319.0
2021-12-14 10:00:00,636.27,636.27,632.08,632.94,12352.0,630.2732,630.2732,626.1227,626.9746,12352.0
2021-12-14 10:05:00,633.65,634.22,632.0,632.38,6123.0,627.6779,628.2426,626.0435,626.4199,6123.0
2021-12-14 10:10:00,632.3,633.14,632.18,632.65,4140.0,626.3406,627.1727,626.2218,626.6873,4140.0
2021-12-14 10:15:00,632.3,633.24,632.06,632.5,5362.0,626.3406,627.2718,626.1029,626.5388,5362.0
2021-12-14 10:20:00,632.44,632.82,631.61,632.69,8686.0,626.4793,626.8557,625.6572,626.727,8686.0
2021-12-14 10:25:00,632.68,633.65,632.21,632.39,25614.0,626.7171,627.6779,626.2515,626.4298,25614.0
2021-12-14 10:30:00,632.51,632.51,630.64,630.92,6963.0,626.5487,626.5487,624.6963,624.9737,6963.0
2021-12-14 10:35:00,631.24,631.98,630.25,631.58,9389.0,625.2906,626.0237,624.31,625.6274,9389.0
2021-12-14 10:40:00,630.93,630.93,629.0,629.92,5108.0,624.9836,624.9836,623.0717,623.9831,5108.0
2021-12-14 10:45:00,630.52,630.58,628.34,628.96,4408.0,624.5774,624.6369,622.418,623.0321,4408.0
2021-12-14 10:50:00,629.1,629.45,628.35,628.41,5945.0,623.1708,623.5175,622.4279,622.4873,5945.0
2021-12-14 10:55:00,628.49,628.54,626.49,627.0,16269.0,622.5666,622.6161,620.5854,621.0906,16269.0
2021-12-14 11:00:00,626.99,627.0,625.55,626.26,16962.0,621.0807,621.0906,619.6543,620.3576,16962.0
2021-12-14 11:05:00,626.26,626.62,625.5,626.08,9369.0,620.3576,620.7142,619.6047,620.1793,9369.0
2021-12-14 11:10:00,625.96,626.3,624.73,624.94,15715.0,620.0604,620.3972,618.842,619.05,15715.0
2021-12-14 11:15:00,624.68,625.73,624.38,624.78,11091.0,618.7925,619.8326,618.4953,618.8915,11091.0
2021-12-14 11:20:00,624.82,626.47,624.66,626.19,8457.0,618.9311,620.5656,618.7727,620.2882,8457.0
2021-12-14 11:25:00,626.2,627.77,626.19,627.43,9706.0,620.2981,621.8533,620.2882,621.5165,9706.0
2021-12-14 11:30:00,627.14,627.18,625.06,625.98,16288.0,621.2293,621.2689,619.1689,620.0802,16288.0
2021-12-14 11:35:00,625.86,628.49,625.84,628.01,1768.0,619.9613,622.5666,619.9415,622.0911,1768.0
2021-12-14 11:40:00,628.19,628.19,627.01,627.01,3098.0,622.2694,622.2694,621.1005,621.1005,3098.0
2021-12-14 11:45:00,627.35,628.52,626.24,626.24,9584.0,621.4373,622.5963,620.3378,620.3378,9584.0
2021-12-14 11:50:00,626.39,626.82,625.63,626.16,9897.0,620.4863,620.9123,619.7335,620.2585,9897.0
2021-12-14 11:55:00,625.8,626.06,625.45,625.47,2946.0,619.9019,620.1595,619.5552,619.575,2946.0
2021-12-14 12:00:00,625.52,626.56,625.48,626.21,6359.0,619.6245,620.6547,619.5849,620.308,6359.0
2021-12-14 12:05:00,626.21,626.7,625.78,626.44,7678.0,620.308,620.7934,619.8821,620.5359,7678.0
2021-12-14 12:10:00,626.64,627.08,626.5,626.61,6210.0,620.734,621.1698,620.5953,620.7043,6210.0
2021-12-14 12:15:00,626.61,627.15,626.48,627.02,14834.0,620.7043,621.2392,620.5755,621.1104,14834.0
2021-12-14 12:20:00,627.12,627.47,626.79,626.79,10833.0,621.2095,621.5562,620.8826,620.8826,10833.0
2021-12-14 12:25:00,627.31,628.05,627.1,628.05,4230.0,621.3977,622.1307,621.1897,622.1307,4230.0
2021-12-14 12:30:00,628.07,628.37,627.25,627.5,2602.0,622.1505,622.4477,621.3382,621.5859,2602.0
2021-12-14 12:35:00,627.64,627.64,625.89,625.89,3594.0,621.7246,621.7246,619.9911,619.9911,3594.0
2021-12-14 12:40:00,625.88,626.06,625.44,625.82,1467.0,619.9812,620.1595,619.5453,619.9217,1467.0
2021-12-14 12:45:00,625.8,625.84,625.19,625.46,1963.0,619.9019,619.9415,619.2977,619.5651,1963.0
2021-12-14 12:50:00,625.7,626.1,625.53,626.01,1899.0,619.8029,620.1991,619.6345,620.1099,1899.0
2021-12-14 12:55:00,625.68,625.87,625.46,625.73,4229.0,619.783,619.9712,619.5651,619.8326,4229.0
2021-12-14 13:00:00,625.38,625.54,625.25,625.54,2542.0,619.4859,619.6444,619.3571,619.6444,2542.0
2021-12-14 13:05:00,625.5,625.53,625.4,625.52,428.0,619.6047,619.6345,619.5057,619.6245,428.0
2021-12-14 13:10:00,625.5,625.51,624.57,625.24,3086.0,619.6047,619.6146,618.6835,619.3472,3086.0
2021-12-14 13:15:00,625.16,625.96,625.16,625.94,6079.0,619.2679,620.0604,619.2679,620.0406,6079.0
2021-12-14 13:20:00,626.16,626.36,625.91,626.02,2427.0,620.2585,620.4566,620.0109,620.1198,2427.0
2021-12-14 13:25:00,626.03,626.81,626.03,626.8,2840.0,620.1297,620.9024,620.1297,620.8925,2840.0
2021-12-14 13:30:00,626.65,627.38,626.62,626.94,3414.0,620.7439,621.467,620.7142,621.0312,3414.0
2021-12-14 13:35:00,626.82,626.93,626.49,626.52,2000.0,620.9123,621.0213,620.5854,620.6151,2000.0
2021-12-14 13:40:00,626.18,626.18,625.47,625.7,1515.0,620.2783,620.2783,619.575,619.8029,1515.0
2021-12-14 13:45:00,625.87,625.87,625.41,625.67,2382.0,619.9712,619.9712,619.5156,619.7731,2382.0
2021-12-14 13:50:00,625.43,625.43,625.0,625.0,1388.0,619.5354,619.5354,619.1094,619.1094,1388.0
2021-12-14 13:55:00,624.87,625.46,624.87,624.95,1845.0,618.9807,619.5651,618.9807,619.0599,1845.0
2021-12-14 14:00:00,624.86,626.25,624.59,626.25,1939.0,618.9708,620.3477,618.7033,620.3477,1939.0
2021-12-14 14:05:00,626.03,626.39,625.96,626.38,3436.0,620.1297,620.4863,620.0604,620.4764,3436.0
2021-12-14 14:10:00,626.26,627.65,626.18,627.64,2002.0,620.3576,621.7345,620.2783,621.7246,2002.0
2021-12-14 14:15:00,627.77,628.03,627.35,627.36,2126.0,621.8533,622.1109,621.4373,621.4472,2126.0
2021-12-14 14:20:00,627.37,627.96,627.01,627.95,2033.0,621.4571,622.0416,621.1005,622.0316,2033.0
2021-12-14 14:25:00,628.03,629.03,627.9,628.89,7977.0,622.1109,623.1015,621.9821,622.9628,7977.0
2021-12-14 14:30:00,628.69,629.5,628.54,629.32,3355.0,622.7647,623.567,622.6161,623.3887,3355.0
2021-12-14 14:35:00,629.38,629.88,629.03,629.69,6802.0,623.4482,623.9435,623.1015,623.7552,6802.0
2021-12-14 14:40:00,629.88,630.95,629.83,630.59,5349.0,623.9435,625.0034,623.8939,624.6468,5349.0
2021-12-14 14:45:00,630.95,630.95,630.37,630.54,5181.0,625.0034,625.0034,624.4288,624.5972,5181.0
2021-12-14 14:50:00,630.63,630.98,630.4,630.65,3283.0,624.6864,625.0331,624.4586,624.7062,3283.0
2021-12-14 14:55:00,630.88,631.57,630.88,631.07,4022.0,624.934,625.6175,624.934,625.1222,4022.0
2021-12-14 15:00:00,631.32,631.97,631.32,631.59,2571.0,625.3699,626.0138,625.3699,625.6373,2571.0
2021-12-14 15:05:00,631.7,633.1,631.69,633.1,4113.0,625.7463,627.1331,625.7364,627.1331,4113.0
2021-12-14 15:10:00,633.41,633.66,632.62,632.63,4250.0,627.4402,627.6878,626.6576,626.6675,4250.0
2021-12-14 15:15:00,632.46,632.96,631.99,632.95,2448.0,626.4991,626.9944,626.0336,626.9845,2448.0
2021-12-14 15:20:00,632.79,633.28,632.29,632.79,8729.0,626.826,627.3114,626.3307,626.826,8729.0
2021-12-14 15:25:00,632.8,633.0,632.65,632.83,1899.0,626.8359,627.0341,626.6873,626.8657,1899.0
2021-12-14 15:30:00,632.75,634.39,632.74,634.38,4755.0,626.7864,628.4109,626.7765,628.401,4755.0
2021-12-14 15:35:00,634.29,634.67,633.5,633.5,6327.0,628.3119,628.6883,627.5293,627.5293,6327.0
2021-12-14 15:40:00,633.51,633.55,631.92,632.01,8986.0,627.5392,627.5789,625.9642,626.0534,8986.0
2021-12-14 15:45:00,632.02,632.07,631.55,631.78,5558.0,626.0633,626.1128,625.5977,625.8255,5558.0
2021-12-14 15:50:00,632.03,632.84,631.99,632.27,15532.0,626.0732,626.8756,626.0336,626.3109,15532.0
2021-12-14 15:55:00,632.54,632.94,631.88,632.13,59423.0,626.5784,626.9746,625.9246,626.1723,59423.0
2021-12-15 09:30:00,636.75,638.3,636.0,636.0,29650.0,630.7487,632.2841,630.0058,630.0058,29650.0
2021-12-15 09:35:00,636.27,639.8,635.73,639.18,4757.0,630.2732,633.77,629.7383,633.1558,4757.0
2021-12-15 09:40:00,638.49,639.38,636.91,637.67,9330.0,632.4723,633.3539,630.9072,631.66,9330.0
2021-12-15 09:45:00,638.84,639.87,635.99,636.81,7400.0,632.819,633.8393,629.9959,630.8081,7400.0
2021-12-15 09:50:00,637.37,637.73,636.58,637.54,2132.0,631.3629,631.7195,630.5803,631.5313,2132.0
2021-12-15 09:55:00,637.84,638.23,634.64,635.81,5115.0,631.8284,632.2148,628.6586,629.8176,5115.0
2021-12-15 10:00:00,635.8,638.84,633.22,638.53,19649.0,629.8077,632.819,627.252,632.5119,19649.0
2021-12-15 10:05:00,638.9,639.48,638.16,638.16,2744.0,632.8784,633.453,632.1454,632.1454,2744.0
2021-12-15 10:10:00,638.69,639.42,637.68,639.17,3202.0,632.6704,633.3935,631.6699,633.1459,3202.0
2021-12-15 10:15:00,639.01,640.13,639.0,639.91,7322.0,632.9874,634.0969,632.9775,633.8789,7322.0
2021-12-15 10:20:00,640.13,641.08,639.68,640.45,11063.0,634.0969,635.0379,633.6511,634.4138,11063.0
2021-12-15 10:25:00,640.52,641.87,640.04,641.52,11610.0,634.4832,635.8205,634.0077,635.4738,11610.0
2021-12-15 10:30:00,641.5,642.53,641.35,642.11,7263.0,635.4539,636.4742,635.3054,636.0582,7263.0
2021-12-15 10:35:00,642.08,642.56,641.71,642.56,18171.0,636.0285,636.5039,635.662,636.5039,18171.0
2021-12-15 10:40:00,642.72,643.25,642.25,642.83,3443.0,636.6624,637.1874,636.1969,636.7714,3443.0
2021-12-15 10:45:00,642.56,643.8,642.1,642.33,3702.0,636.5039,637.7323,636.0483,636.2761,3702.0
2021-12-15 10:50:00,641.91,642.07,641.29,641.57,9001.0,635.8601,636.0186,635.2459,635.5233,9001.0
2021-12-15 10:55:00,641.22,641.22,638.75,639.13,8552.0,635.1766,635.1766,632.7299,633.1063,8552.0
2021-12-15 11:00:00,639.1,639.1,637.25,638.57,7237.0,633.0766,633.0766,631.244,632.5516,7237.0
2021-12-15 11:05:00,638.81,640.18,638.81,639.65,4660.0,632.7893,634.1464,632.7893,633.6214,4660.0
2021-12-15 11:10:00,639.65,640.02,638.97,639.89,3328.0,633.6214,633.9879,632.9478,633.8591,3328.0
2021-12-15 11:15:00,640.27,640.63,639.65,639.65,3879.0,634.2355,634.5921,633.6214,633.6214,3879.0
2021-12-15 11:20:00,639.95,639.97,638.99,639.33,4902.0,633.9185,633.9384,632.9676,633.3044,4902.0
2021-12-15 11:25:00,639.22,641.29,639.21,641.29,2373.0,633.1954,635.2459,633.1855,635.2459,2373.0
2021-12-15 11:30:00,641.51,641.68,640.81,641.06,1324.0,635.4638,635.6322,634.7704,635.0181,1324.0
2021-12-15 11:35:00,641.16,642.25,641.14,642.24,1871.0,635.1171,636.1969,635.0973,636.187,1871.0
2021-12-15 11:40:00,642.4,642.55,641.26,641.51,5006.0,636.3455,636.494,635.2162,635.4638,5006.0
2021-12-15 11:45:00,641.28,642.09,641.15,641.66,3870.0,635.236,636.0384,635.1072,635.6124,3870.0
2021-12-15 11:50:00,641.66,641.83,641.03,641.63,1400.0,635.6124,635.7808,634.9884,635.5827,1400.0
2021-12-15 11:55:00,641.8,641.8,640.15,640.15,1730.0,635.7511,635.7511,634.1167,634.1167,1730.0
2021-12-15 12:00:00,640.24,640.44,640.08,640.29,1834.0,634.2058,634.4039,634.0473,634.2553,1834.0
2021-12-15 12:05:00,640.24,640.32,639.58,639.85,2717.0,634.2058,634.2851,633.552,633.8195,2717.0
2021-12-15 12:10:00,639.38,640.04,639.18,639.93,1246.0,633.3539,634.0077,633.1558,633.8987,1246.0
2021-12-15 12:15:00,639.66,639.66,638.51,638.69,2573.0,633.6313,633.6313,632.4921,632.6704,2573.0
2021-12-15 12:20:00,638.96,639.34,638.12,639.34,2300.0,632.9379,633.3143,632.1058,633.3143,2300.0
2021-12-15 12:25:00,639.14,640.17,639.01,640.09,2241.0,633.1162,634.1365,632.9874,634.0572,2241.0
2021-12-15 12:30:00,639.83,639.98,639.0,639.15,1541.0,633.7997,633.9483,632.9775,633.1261,1541.0
2021-12-15 12:35:00,639.17,639.81,639.17,639.81,1159.0,633.1459,633.7799,633.1459,633.7799,1159.0
2021-12-15 12:40:00,639.71,640.07,639.58,639.8,1400.0,633.6808,634.0374,633.552,633.77,1400.0
2021-12-15 12:45:00,640.23,640.73,639.93,640.28,1003.0,634.1959,634.6912,633.8987,634.2454,1003.0
2021-12-15 12:50:00,640.01,640.86,639.97,640.86,885.0,633.978,634.82,633.9384,634.82,885.0
2021-12-15 12:55:00,640.81,641.02,640.61,641.02,1996.0,634.7704,634.9785,634.5723,634.9785,1996.0
2021-12-15 13:00:00,641.08,641.08,640.4,640.63,1055.0,635.0379,635.0379,634.3643,634.5921,1055.0
2021-12-15 13:05:00,640.44,640.89,640.44,640.8,1577.0,634.4039,634.8497,634.4039,634.7605,1577.0
2021-12-15 13:10:00,640.55,640.55,639.83,639.83,1897.0,634.5129,634.5129,633.7997,633.7997,1897.0
2021-12-15 13:15:00,639.6,640.23,639.6,639.86,1675.0,633.5718,634.1959,633.5718,633.8294,1675.0
2021-12-15 13:20:00,640.06,640.38,640.06,640.37,600.0,634.0275,634.3445,634.0275,634.3346,600.0
2021-12-15 13:25:00,640.55,640.76,640.52,640.52,1258.0,634.5129,634.7209,634.4832,634.4832,1258.0
2021-12-15 13:30:00,640.67,640.93,640.5,640.5,1412.0,634.6318,634.8893,634.4634,634.4634,1412.0
2021-12-15 13:35:00,640.55,640.73,640.17,640.28,1817.0,634.5129,634.6912,634.1365,634.2454,1817.0
2021-12-15 13:40:00,640.18,641.37,640.1,641.23,2446.0,634.1464,635.3252,634.0671,635.1865,2446.0
2021-12-15 13:45:00,641.21,641.64,640.81,640.81,1971.0,635.1667,635.5926,634.7704,634.7704,1971.0
2021-12-15 13:50:00,640.59,640.59,640.23,640.26,1472.0,634.5525,634.5525,634.1959,634.2256,1472.0
2021-12-15 13:55:00,640.13,641.84,640.13,641.82,1600.0,634.0969,635.7907,634.0969,635.7709,1600.0
2021-12-15 14:00:00,641.13,641.37,639.06,640.07,6118.0,635.0874,635.3252,633.0369,634.0374,6118.0
2021-12-15 14:05:00,641.57,642.73,640.96,642.09,9357.0,635.5233,636.6723,634.919,636.0384,9357.0
2021-12-15 14:10:00,642.41,644.96,642.05,644.62,8692.0,636.3554,638.8813,635.9988,638.5445,8692.0
2021-12-15 14:15:00,644.12,645.37,643.53,644.9,11736.0,638.0492,639.2875,637.4648,638.8219,11736.0
2021-12-15 14:20:00,644.84,645.18,644.3,644.42,7892.0,638.7625,639.0993,638.2275,638.3464,7892.0
2021-12-15 14:25:00,643.72,644.01,642.92,643.52,2000.0,637.653,637.9403,636.8606,637.4549,2000.0
2021-12-15 14:30:00,643.68,643.85,642.22,642.22,3500.0,637.6134,637.7818,636.1672,636.1672,3500.0
2021-12-15 14:35:00,642.47,643.63,641.97,643.35,5356.0,636.4148,637.5639,635.9195,637.2865,5356.0
2021-12-15 14:40:00,643.4,645.26,643.4,644.3,4433.0,637.336,639.1785,637.336,638.2275,4433.0
2021-12-15 14:45:00,644.68,646.41,644.68,646.36,2859.0,638.604,640.3177,638.604,640.2681,2859.0
2021-12-15 14:50:00,646.09,647.96,645.56,646.85,3612.0,640.0007,641.8531,639.4757,640.7535,3612.0
2021-12-15 14:55:00,646.63,647.03,644.6,645.06,3884.0,640.5356,640.9318,638.5247,638.9804,3884.0
2021-12-15 15:00:00,645.35,646.8,645.11,646.8,2890.0,639.2677,640.704,639.0299,640.704,2890.0
2021-12-15 15:05:00,647.23,648.41,646.86,648.1,7504.0,641.1299,642.2988,640.7634,641.9917,7504.0
2021-12-15 15:10:00,648.17,650.47,648.17,650.47,13199.0,642.0611,644.3394,642.0611,644.3394,13199.0
2021-12-15 15:15:00,650.58,651.24,650.28,650.84,14882.0,644.4484,645.1021,644.1512,644.7059,14882.0
2021-12-15 15:20:00,650.93,651.31,650.41,651.04,10746.0,644.7951,645.1715,644.28,644.904,10746.0
2021-12-15 15:25:00,651.27,652.44,651.27,652.11,4427.0,645.1319,646.2908,645.1319,645.9639,4427.0
2021-12-15 15:30:00,652.26,652.53,651.05,651.32,14438.0,646.1125,646.38,644.9139,645.1814,14438.0
2021-12-15 15:35:00,651.36,651.87,651.06,651.84,6722.0,645.221,645.7262,644.9238,645.6965,6722.0
2021-12-15 15:40:00,652.03,652.7,650.52,651.19,15538.0,645.8847,646.5484,644.3889,645.0526,15538.0
2021-12-15 15:45:00,651.41,651.72,650.56,650.97,14189.0,645.2705,645.5776,644.4285,644.8347,14189.0
2021-12-15 15:50:00,651.21,653.97,651.2,653.86,18801.0,645.0724,647.8064,645.0625,647.6974,18801.0
2021-12-15 15:55:00,653.69,656.73,653.58,655.44,97165.0,647.529,650.5404,647.4201,649.2626,97165.0
2021-12-16 09:30:00,655.5,657.7,651.02,653.44,40825.0,649.322,651.5013,644.8842,647.2814,40825.0
2021-12-16 09:35:00,654.0,656.68,653.69,656.5,11249.0,647.8361,650.4909,647.529,650.3126,11249.0
2021-12-16 09:40:00,656.64,657.14,655.6,656.04,15716.0,650.4512,650.9465,649.421,649.8569,15716.0
2021-12-16 09:45:00,656.83,657.63,656.05,656.85,7408.0,650.6395,651.4319,649.8668,650.6593,7408.0
2021-12-16 09:50:00,656.76,660.54,656.51,660.22,13512.0,650.5701,654.3145,650.3225,653.9975,13512.0
2021-12-16 09:55:00,659.94,660.18,658.19,659.52,3092.0,653.7201,653.9579,651.9866,653.3041,3092.0
2021-12-16 10:00:00,659.84,661.56,658.28,661.51,16601.0,653.6211,655.3249,652.0758,655.2753,16601.0
2021-12-16 10:05:00,661.8,664.17,661.0,663.6,19374.0,655.5626,657.9103,654.7702,657.3456,19374.0
2021-12-16 10:10:00,663.26,663.5,661.16,661.79,8923.0,657.0089,657.2466,654.9286,655.5527,8923.0
2021-12-16 10:15:00,662.41,663.36,661.01,662.0,6454.0,656.1669,657.1079,654.7801,655.7607,6454.0
2021-12-16 10:20:00,661.48,662.49,661.12,662.49,2886.0,655.2456,656.2461,654.889,656.2461,2886.0
2021-12-16 10:25:00,662.08,663.3,661.08,661.28,7935.0,655.84,657.0485,654.8494,655.0475,7935.0
2021-12-16 10:30:00,661.25,662.19,660.94,661.54,4216.0,655.0178,655.9489,654.7107,655.3051,4216.0
2021-12-16 10:35:00,661.39,661.58,658.25,658.25,6697.0,655.1565,655.3447,652.0461,652.0461,6697.0
2021-12-16 10:40:00,658.27,659.24,657.13,657.69,5369.0,652.0659,653.0267,650.9366,651.4914,5369.0
2021-12-16 10:45:00,657.68,658.74,657.67,658.74,3759.0,651.4814,652.5315,651.4715,652.5315,3759.0
2021-12-16 10:50:00,659.5,659.91,658.75,659.27,6477.0,653.2843,653.6904,652.5414,653.0565,6477.0
2021-12-16 10:55:00,659.61,660.96,659.61,660.1,6712.0,653.3933,654.7305,653.3933,653.8786,6712.0
2021-12-16 11:00:00,660.02,660.5,657.8,657.8,5028.0,653.7994,654.2749,651.6003,651.6003,5028.0
2021-12-16 11:05:00,658.06,658.48,656.77,657.05,18901.0,651.8579,652.2739,650.58,650.8574,18901.0
2021-12-16 11:10:00,656.9,656.9,655.08,656.27,9688.0,650.7088,650.7088,648.9059,650.0847,9688.0
2021-12-16 11:15:00,656.1,659.28,656.09,659.28,4120.0,649.9163,653.0664,649.9064,653.0664,4120.0
2021-12-16 11:20:00,659.61,660.7,659.61,660.01,11695.0,653.3933,654.473,653.3933,653.7895,11695.0
2021-12-16 11:25:00,660.01,660.02,657.13,657.33,4528.0,653.7895,653.7994,650.9366,651.1347,4528.0
2021-12-16 11:30:00,657.49,657.98,656.64,657.34,3831.0,651.2932,651.7786,650.4512,651.1446,3831.0
2021-12-16 11:35:00,657.8,659.2,657.43,658.15,3269.0,651.6003,652.9871,651.2338,651.947,3269.0
2021-12-16 11:40:00,658.55,658.55,657.13,657.84,3280.0,652.3432,652.3432,650.9366,651.6399,3280.0
2021-12-16 11:45:00,657.58,659.28,657.3,658.86,3882.0,651.3824,653.0664,651.105,652.6503,3882.0
2021-12-16 11:50:00,658.84,659.23,658.62,659.23,2949.0,652.6305,653.0168,652.4126,653.0168,2949.0
2021-12-16 11:55:00,659.38,659.8,659.29,659.6,4665.0,653.1654,653.5815,653.0763,653.3833,4665.0
2021-12-16 12:00:00,659.79,660.24,658.99,659.02,5016.0,653.5716,654.0173,652.7791,652.8088,5016.0
2021-12-16 12:05:00,659.04,659.51,658.27,658.27,5691.0,652.8286,653.2942,652.0659,652.0659,5691.0
2021-12-16 12:10:00,658.5,658.71,656.91,657.23,6226.0,652.2937,652.5017,650.7187,651.0357,6226.0
2021-12-16 12:15:00,657.17,657.58,656.6,657.32,3805.0,650.9763,651.3824,650.4116,651.1248,3805.0
2021-12-16 12:20:00,657.49,657.59,656.53,656.86,5420.0,651.2932,651.3923,650.3423,650.6692,5420.0
2021-12-16 12:25:00,656.33,656.33,655.69,655.96,6029.0,650.1442,650.1442,649.5102,649.7777,6029.0
2021-12-16 12:30:00,655.75,657.24,655.74,657.24,2443.0,649.5696,651.0456,649.5597,651.0456,2443.0
2021-12-16 12:35:00,657.61,658.03,656.06,657.1,5492.0,651.4121,651.8281,649.8767,650.9069,5492.0
2021-12-16 12:40:00,657.2,657.58,656.91,657.58,3882.0,651.006,651.3824,650.7187,651.3824,3882.0
2021-12-16 12:45:00,657.99,657.99,657.08,657.85,2826.0,651.7885,651.7885,650.8871,651.6498,2826.0
2021-12-16 12:50:00,657.8,658.01,656.46,656.85,2821.0,651.6003,651.8083,650.2729,650.6593,2821.0
2021-12-16 12:55:00,656.81,656.86,656.04,656.45,3066.0,650.6196,650.6692,649.8569,650.263,3066.0
2021-12-16 13:00:00,656.85,657.04,655.83,656.66,4250.0,650.6593,650.8475,649.6489,650.4711,4250.0
2021-12-16 13:05:00,656.29,656.3,655.46,656.17,4797.0,650.1045,650.1145,649.2824,649.9857,4797.0
2021-12-16 13:10:00,657.26,657.5,656.86,656.86,1081.0,651.0654,651.3031,650.6692,650.6692,1081.0
2021-12-16 13:15:00,656.8,658.09,656.79,658.09,4677.0,650.6097,651.8876,650.5998,651.8876,4677.0
2021-12-16 13:20:00,658.09,658.37,657.74,658.37,4908.0,651.8876,652.1649,651.5409,652.1649,4908.0
2021-12-16 13:25:00,658.81,658.83,658.31,658.42,680.0,652.6008,652.6206,652.1055,652.2145,680.0
2021-12-16 13:30:00,658.4,658.49,657.33,657.33,1842.0,652.1947,652.2838,651.1347,651.1347,1842.0
2021-12-16 13:35:00,657.42,657.73,657.34,657.49,2474.0,651.2239,651.531,651.1446,651.2932,2474.0
2021-12-16 13:40:00,657.23,657.23,656.5,656.5,1613.0,651.0357,651.0357,650.3126,650.3126,1613.0
2021-12-16 13:45:00,656.3,657.6,655.96,657.6,2469.0,650.1145,651.4022,649.7777,651.4022,2469.0
2021-12-16 13:50:00,657.58,657.99,657.28,657.28,3251.0,651.3824,651.7885,651.0852,651.0852,3251.0
2021-12-16 13:55:00,656.9,657.13,656.75,656.87,1702.0,650.7088,650.9366,650.5602,650.6791,1702.0
2021-12-16 14:00:00,657.18,658.0,657.18,657.82,3918.0,650.9862,651.7984,650.9862,651.6201,3918.0
2021-12-16 14:05:00,658.12,658.4,656.96,657.19,3305.0,651.9173,652.1947,650.7682,650.9961,3305.0
2021-12-16 14:10:00,657.24,657.71,656.96,657.71,3008.0,651.0456,651.5112,650.7682,651.5112,3008.0
2021-12-16 14:15:00,657.83,658.95,657.82,658.95,3712.0,651.63,652.7395,651.6201,652.7395,3712.0
2021-12-16 14:20:00,658.99,659.21,657.41,657.42,5401.0,652.7791,652.997,651.214,651.2239,5401.0
2021-12-16 14:25:00,657.4,659.0,657.29,658.69,5576.0,651.2041,652.789,651.0951,652.4819,5576.0
2021-12-16 14:30:00,658.7,659.09,658.57,658.83,4218.0,652.4918,652.8782,652.3631,652.6206,4218.0
2021-12-16 14:35:00,659.13,660.53,658.67,660.35,5239.0,652.9178,654.3046,652.4621,654.1263,5239.0
2021-12-16 14:40:00,659.94,660.32,658.51,658.93,3902.0,653.7201,654.0966,652.3036,652.7197,3902.0
2021-12-16 14:45:00,659.02,659.02,656.95,657.31,3621.0,652.8088,652.8088,650.7583,651.1149,3621.0
2021-12-16 14:50:00,657.7,658.06,656.99,657.12,2071.0,651.5013,651.8579,650.7979,650.9267,2071.0
2021-12-16 14:55:00,657.27,658.69,657.21,658.69,5312.0,651.0753,652.4819,651.0159,652.4819,5312.0
2021-12-16 15:00:00,658.61,658.81,657.47,657.86,1948.0,652.4027,652.6008,651.2734,651.6597,1948.0
2021-12-16 15:05:00,658.32,659.06,657.14,657.44,4688.0,652.1154,652.8484,650.9465,651.2437,4688.0
2021-12-16 15:10:00,656.98,657.35,656.52,656.88,3071.0,650.788,651.1546,650.3324,650.689,3071.0
2021-12-16 15:15:00,657.09,658.32,657.09,657.96,4039.0,650.897,652.1154,650.897,651.7588,4039.0
2021-12-16 15:20:00,657.74,658.49,657.74,658.22,2769.0,651.5409,652.2838,651.5409,652.0164,2769.0
2021-12-16 15:25:00,658.4,659.15,658.07,658.3,5214.0,652.1947,652.9376,651.8678,652.0956,5214.0
2021-12-16 15:30:00,658.16,659.44,657.83,659.22,7114.0,651.9569,653.2249,651.63,653.0069,7114.0
2021-12-16 15:35:00,659.24,660.44,659.07,660.44,6380.0,653.0267,654.2154,652.8583,654.2154,6380.0
2021-12-16 15:40:00,660.16,661.26,659.63,659.63,8814.0,653.9381,655.0277,653.4131,653.4131,8814.0
2021-12-16 15:45:00,659.89,660.0,658.91,659.13,10890.0,653.6706,653.7796,652.6999,652.9178,10890.0
2021-12-16 15:50:00,659.49,661.67,659.21,660.8,16201.0,653.2744,655.4338,652.997,654.572,16201.0
2021-12-16 15:55:00,660.89,662.71,660.57,661.25,82546.0,654.6612,656.464,654.3442,655.0178,82546.0
2021-12-17 09:30:00,655.47,657.59,653.88,654.6,280297.0,649.2923,651.3923,647.7173,648.4305,280297.0
2021-12-17 09:35:00,656.35,656.35,648.54,649.98,5397.0,650.164,650.164,642.4276,643.854,5397.0
2021-12-17 09:40:00,649.99,654.68,649.29,652.34,12456.0,643.8639,648.5097,643.1705,646.1918,12456.0
2021-12-17 09:45:00,652.58,653.33,650.3,651.84,20423.0,646.4295,647.1724,644.171,645.6965,20423.0
2021-12-17 09:50:00,652.16,654.9,651.01,651.25,6830.0,646.0135,648.7276,644.8743,645.112,6830.0
2021-12-17 09:55:00,650.26,651.26,649.02,651.01,3521.0,644.1314,645.122,642.9031,644.8743,3521.0
2021-12-17 10:00:00,650.74,650.74,647.51,648.25,7046.0,644.6069,644.6069,641.4073,642.1403,7046.0
2021-12-17 10:05:00,648.29,650.94,648.03,650.91,3411.0,642.1799,644.805,641.9224,644.7753,3411.0
2021-12-17 10:10:00,650.18,650.48,647.72,648.63,5311.0,644.0521,644.3493,641.6153,642.5167,5311.0
2021-12-17 10:15:00,648.09,649.82,647.61,649.35,5423.0,641.9818,643.6955,641.5064,643.23,5423.0
2021-12-17 10:20:00,649.51,650.91,648.76,650.79,6703.0,643.3884,644.7753,642.6455,644.6564,6703.0
2021-12-17 10:25:00,650.61,653.77,650.6,652.24,3105.0,644.4781,647.6083,644.4682,646.0927,3105.0
2021-12-17 10:30:00,651.89,651.92,650.0,650.68,3798.0,645.746,645.7757,643.8738,644.5474,3798.0
2021-12-17 10:35:00,650.86,652.61,650.85,651.62,3290.0,644.7257,646.4592,644.7158,645.4786,3290.0
2021-12-17 10:40:00,651.91,652.84,651.5,652.62,3478.0,645.7658,646.6871,645.3597,646.4691,3478.0
2021-12-17 10:45:00,653.23,655.04,653.23,654.02,3647.0,647.0734,648.8663,647.0734,647.8559,3647.0
2021-12-17 10:50:00,654.4,655.0,654.04,654.8,2905.0,648.2324,648.8267,647.8758,648.6286,2905.0
2021-12-17 10:55:00,654.27,655.0,653.51,654.57,3864.0,648.1036,648.8267,647.3507,648.4008,3864.0
2021-12-17 11:00:00,654.81,655.57,654.05,655.31,8574.0,648.6385,649.3913,647.8857,649.1338,8574.0
2021-12-17 11:05:00,655.54,657.22,655.54,657.06,4337.0,649.3616,651.0258,649.3616,650.8673,4337.0
2021-12-17 11:10:00,657.25,659.48,657.17,658.94,3577.0,651.0555,653.2645,650.9763,652.7296,3577.0
2021-12-17 11:15:00,659.55,659.59,658.33,659.54,5637.0,653.3338,653.3734,652.1253,653.3239,5637.0
2021-12-17 11:20:00,659.63,660.33,658.56,658.56,4933.0,653.4131,654.1065,652.3532,652.3532,4933.0
2021-12-17 11:25:00,658.39,658.39,657.15,657.45,4817.0,652.1848,652.1848,650.9564,651.2536,4817.0
2021-12-17 11:30:00,657.19,657.51,655.07,655.32,3551.0,650.9961,651.313,648.896,649.1437,3551.0
2021-12-17 11:35:00,654.78,655.06,653.76,654.2,2369.0,648.6088,648.8861,647.5984,648.0342,2369.0
2021-12-17 11:40:00,653.96,653.97,652.47,652.56,4787.0,647.7965,647.8064,646.3205,646.4097,4787.0
2021-12-17 11:45:00,652.39,652.39,650.9,651.73,2982.0,646.2413,646.2413,644.7653,645.5875,2982.0
2021-12-17 11:50:00,651.72,653.43,651.5,653.4,4634.0,645.5776,647.2715,645.3597,647.2418,4634.0
2021-12-17 11:55:00,653.2,653.66,652.24,653.11,4822.0,647.0437,647.4993,646.0927,646.9545,4822.0
2021-12-17 12:00:00,652.98,653.69,652.2,653.69,1910.0,646.8257,647.529,646.0531,647.529,1910.0
2021-12-17 12:05:00,653.63,653.91,652.78,653.73,6312.0,647.4696,647.747,646.6276,647.5687,6312.0
2021-12-17 12:10:00,653.85,654.31,653.54,654.2,3673.0,647.6875,648.1432,647.3805,648.0342,3673.0
2021-12-17 12:15:00,654.1,654.76,653.91,654.01,3629.0,647.9352,648.589,647.747,647.846,3629.0
2021-12-17 12:20:00,654.23,655.11,654.23,654.84,6178.0,648.064,648.9357,648.064,648.6682,6178.0
2021-12-17 12:25:00,654.75,655.91,654.62,655.63,4940.0,648.5791,649.7281,648.4503,649.4508,4940.0
2021-12-17 12:30:00,655.68,657.51,655.45,656.72,2451.0,649.5003,651.313,649.2725,650.5305,2451.0
2021-12-17 12:35:00,656.91,657.23,656.24,656.58,3190.0,650.7187,651.0357,650.055,650.3918,3190.0
2021-12-17 12:40:00,657.0,657.57,656.46,656.61,2950.0,650.8079,651.3725,650.2729,650.4215,2950.0
2021-12-17 12:45:00,656.5,657.03,656.22,656.52,1666.0,650.3126,650.8376,650.0352,650.3324,1666.0
2021-12-17 12:50:00,656.37,656.5,655.27,655.57,2150.0,650.1838,650.3126,649.0942,649.3913,2150.0
2021-12-17 12:55:00,655.9,655.91,654.9,655.51,2450.0,649.7182,649.7281,648.7276,649.3319,2450.0
2021-12-17 13:00:00,655.31,655.46,654.61,655.41,5455.0,649.1338,649.2824,648.4404,649.2328,5455.0
2021-12-17 13:05:00,654.95,655.11,654.16,654.26,1550.0,648.7772,648.9357,647.9946,648.0937,1550.0
2021-12-17 13:10:00,654.14,655.65,654.13,655.0,3488.0,647.9748,649.4706,647.9649,648.8267,3488.0
2021-12-17 13:15:00,654.96,656.26,654.96,656.25,2559.0,648.7871,650.0748,648.7871,650.0649,2559.0
2021-12-17 13:20:00,656.03,656.46,655.48,655.95,2920.0,649.847,650.2729,649.3022,649.7677,2920.0
2021-12-17 13:25:00,655.48,656.13,655.46,655.88,3371.0,649.3022,649.9461,649.2824,649.6984,3371.0
2021-12-17 13:30:00,655.52,656.0,655.04,655.19,2111.0,649.3418,649.8173,648.8663,649.0149,2111.0
2021-12-17 13:35:00,655.36,656.7,654.88,655.07,4424.0,649.1833,650.5107,648.7078,648.896,4424.0
2021-12-17 13:40:00,655.16,655.18,654.94,655.01,1754.0,648.9852,649.005,648.7673,648.8366,1754.0
2021-12-17 13:45:00,655.52,656.09,655.52,656.09,1924.0,649.3418,649.9064,649.3418,649.9064,1924.0
2021-12-17 13:50:00,656.01,656.22,655.16,655.21,1800.0,649.8272,650.0352,648.9852,649.0347,1800.0
2021-12-17 13:55:00,655.4,655.48,654.67,655.48,1879.0,649.2229,649.3022,648.4998,649.3022,1879.0
2021-12-17 14:00:00,655.16,655.36,654.56,654.87,2721.0,648.9852,649.1833,648.3908,648.6979,2721.0
2021-12-17 14:05:00,655.14,655.26,654.54,654.64,2484.0,648.9654,649.0843,648.371,648.4701,2484.0
2021-12-17 14:10:00,654.95,655.25,654.8,655.25,5138.0,648.7772,649.0743,648.6286,649.0743,5138.0
2021-12-17 14:15:00,655.2,655.65,655.2,655.44,1991.0,649.0248,649.4706,649.0248,649.2626,1991.0
2021-12-17 14:20:00,655.25,655.9,655.25,655.79,1729.0,649.0743,649.7182,649.0743,649.6093,1729.0
2021-12-17 14:25:00,655.66,655.88,654.18,654.88,4552.0,649.4805,649.6984,648.0144,648.7078,4552.0
2021-12-17 14:30:00,655.2,655.44,654.5,654.57,3218.0,649.0248,649.2626,648.3314,648.4008,3218.0
2021-12-17 14:35:00,654.41,654.41,653.48,653.97,2989.0,648.2423,648.2423,647.321,647.8064,2989.0
2021-12-17 14:40:00,654.22,654.5,654.04,654.47,1987.0,648.0541,648.3314,647.8758,648.3017,1987.0
2021-12-17 14:45:00,654.53,655.11,654.46,654.77,1212.0,648.3611,648.9357,648.2918,648.5989,1212.0
2021-12-17 14:50:00,654.8,654.97,653.99,653.99,3268.0,648.6286,648.797,647.8262,647.8262,3268.0
2021-12-17 14:55:00,653.49,655.06,653.44,654.83,3110.0,647.3309,648.8861,647.2814,648.6583,3110.0
2021-12-17 15:00:00,654.58,655.95,654.54,655.1,2253.0,648.4107,649.7677,648.371,648.9258,2253.0
2021-12-17 15:05:00,655.35,655.41,654.98,655.19,2638.0,649.1734,649.2328,648.8069,649.0149,2638.0
2021-12-17 15:10:00,655.03,655.03,654.25,654.35,2206.0,648.8564,648.8564,648.0838,648.1828,2206.0
2021-12-17 15:15:00,654.46,654.94,653.84,654.56,3449.0,648.2918,648.7673,647.6776,648.3908,3449.0
2021-12-17 15:20:00,654.81,655.66,654.8,655.1,2165.0,648.6385,649.4805,648.6286,648.9258,2165.0
2021-12-17 15:25:00,655.08,655.21,653.77,653.77,8612.0,648.9059,649.0347,647.6083,647.6083,8612.0
2021-12-17 15:30:00,653.74,653.78,651.15,651.38,11291.0,647.5786,647.6182,645.013,645.2408,11291.0
2021-12-17 15:35:00,651.38,652.8,651.15,652.8,7835.0,645.2408,646.6474,645.013,646.6474,7835.0
2021-12-17 15:40:00,652.48,653.7,652.44,653.1,4771.0,646.3305,647.539,646.2908,646.9446,4771.0
2021-12-17 15:45:00,653.1,653.16,651.38,651.38,8418.0,646.9446,647.004,645.2408,645.2408,8418.0
2021-12-17 15:50:00,651.83,653.01,650.73,653.01,17163.0,645.6866,646.8555,644.5969,646.8555,17163.0
2021-12-17 15:55:00,652.71,652.95,650.93,651.0,95379.0,646.5583,646.796,644.7951,644.8644,95379.0
2021-12-20 09:30:00,650.45,654.15,649.41,653.88,38357.0,644.3196,647.9847,643.2894,647.7173,38357.0
2021-12-20 09:35:00,655.62,656.36,652.05,655.27,5991.0,649.4409,650.1739,645.9045,649.0942,5991.0
2021-12-20 09:40:00,655.0,655.19,650.87,653.19,10528.0,648.8267,649.0149,644.7356,647.0338,10528.0
2021-12-20 09:45:00,652.49,653.12,650.6,650.6,3042.0,646.3404,646.9644,644.4682,644.4682,3042.0
2021-12-20 09:50:00,650.39,650.39,647.52,648.1,5025.0,644.2602,644.2602,641.4172,641.9917,5025.0
2021-12-20 09:55:00,648.27,649.83,647.9,648.53,8886.0,642.1601,643.7054,641.7936,642.4177,8886.0
2021-12-20 10:00:00,648.73,649.02,645.52,646.03,6616.0,642.6158,642.9031,639.4361,639.9412,6616.0
2021-12-20 10:05:00,645.52,645.52,644.1,644.75,11422.0,639.4361,639.4361,638.0294,638.6733,11422.0
2021-12-20 10:10:00,644.39,645.7,643.61,645.14,10982.0,638.3167,639.6144,637.5441,639.0596,10982.0
2021-12-20 10:15:00,644.24,645.64,642.66,642.66,5294.0,638.1681,639.5549,636.603,636.603,5294.0
2021-12-20 10:20:00,642.98,643.53,641.22,641.38,6153.0,636.92,637.4648,635.1766,635.3351,6153.0
2021-12-20 10:25:00,641.38,643.16,640.52,642.39,3980.0,635.3351,637.0983,634.4832,636.3356,3980.0
2021-12-20 10:30:00,642.76,644.2,642.5,644.2,2079.0,636.7021,638.1285,636.4445,638.1285,2079.0
2021-12-20 10:35:00,644.45,645.17,643.97,644.68,2948.0,638.3761,639.0893,637.9007,638.604,2948.0
2021-12-20 10:40:00,644.17,644.84,642.39,644.81,8122.0,638.0988,638.7625,636.3356,638.7327,8122.0
2021-12-20 10:45:00,644.74,644.8,641.75,641.8,4142.0,638.6634,638.7228,635.7016,635.7511,4142.0
2021-12-20 10:50:00,641.4,641.6,640.38,641.5,3143.0,635.3549,635.553,634.3445,635.4539,3143.0
2021-12-20 10:55:00,641.91,642.6,641.15,641.46,8448.0,635.8601,636.5436,635.1072,635.4143,8448.0
2021-12-20 11:00:00,641.54,643.04,641.16,641.36,4820.0,635.4936,636.9794,635.1171,635.3153,4820.0
2021-12-20 11:05:00,641.91,641.99,641.09,641.85,4583.0,635.8601,635.9393,635.0478,635.8006,4583.0
2021-12-20 11:10:00,641.79,643.47,641.56,643.47,6637.0,635.7412,637.4054,635.5134,637.4054,6637.0
2021-12-20 11:15:00,643.64,643.92,641.83,643.74,5489.0,637.5738,637.8511,635.7808,637.6728,5489.0
2021-12-20 11:20:00,644.39,644.39,642.79,643.62,2991.0,638.3167,638.3167,636.7318,637.554,2991.0
2021-12-20 11:25:00,643.06,643.23,642.4,643.13,2980.0,636.9992,637.1676,636.3455,637.0686,2980.0
2021-12-20 11:30:00,643.34,644.55,643.09,643.63,3651.0,637.2766,638.4752,637.029,637.5639,3651.0
2021-12-20 11:35:00,643.84,645.11,643.75,644.92,3121.0,637.7719,639.0299,637.6827,638.8417,3121.0
2021-12-20 11:40:00,644.86,645.0,644.26,645.0,4289.0,638.7823,638.921,638.1879,638.921,4289.0
2021-12-20 11:45:00,644.99,644.99,644.18,644.24,1555.0,638.911,638.911,638.1087,638.1681,1555.0
2021-12-20 11:50:00,644.13,645.94,644.13,645.82,3164.0,638.0592,639.8521,638.0592,639.7332,3164.0
2021-12-20 11:55:00,645.8,647.89,645.8,647.71,2495.0,639.7134,641.7837,639.7134,641.6054,2495.0
2021-12-20 12:00:00,647.65,648.84,647.14,648.84,6183.0,641.546,642.7248,641.0408,642.7248,6183.0
2021-12-20 12:05:00,648.36,648.57,647.32,647.38,3411.0,642.2493,642.4573,641.2191,641.2785,3411.0
2021-12-20 12:10:00,647.08,647.17,646.64,646.64,2643.0,640.9813,641.0705,640.5455,640.5455,2643.0
2021-12-20 12:15:00,646.56,648.47,646.56,648.47,2271.0,640.4662,642.3582,640.4662,642.3582,2271.0
2021-12-20 12:20:00,648.49,648.61,648.07,648.17,3901.0,642.3781,642.4969,641.962,642.0611,3901.0
2021-12-20 12:25:00,648.14,648.26,647.73,647.95,2549.0,642.0314,642.1502,641.6252,641.8431,2549.0
2021-12-20 12:30:00,647.99,647.99,645.98,646.11,2310.0,641.8828,641.8828,639.8917,640.0205,2310.0
2021-12-20 12:35:00,646.12,646.59,645.71,645.97,3680.0,640.0304,640.496,639.6243,639.8818,3680.0
2021-12-20 12:40:00,645.97,646.49,645.97,646.39,2785.0,639.8818,640.3969,639.8818,640.2979,2785.0
2021-12-20 12:45:00,645.88,646.42,645.88,646.09,450.0,639.7927,640.3276,639.7927,640.0007,450.0
2021-12-20 12:50:00,646.37,646.83,645.65,646.29,2459.0,640.278,640.7337,639.5648,640.1988,2459.0
2021-12-20 12:55:00,646.19,646.28,645.5,645.62,2544.0,640.0997,640.1889,639.4162,639.5351,2544.0
2021-12-20 13:00:00,645.5,645.5,644.9,644.9,1374.0,639.4162,639.4162,638.8219,638.8219,1374.0
2021-12-20 13:05:00,644.5,645.22,644.39,644.91,3757.0,638.4257,639.1389,638.3167,638.8318,3757.0
2021-12-20 13:10:00,645.05,646.12,645.04,645.71,8177.0,638.9705,640.0304,638.9606,639.6243,8177.0
2021-12-20 13:15:00,645.72,646.2,645.6,645.9,1762.0,639.6342,640.1096,639.5153,639.8125,1762.0
2021-12-20 13:20:00,646.04,646.05,645.7,645.7,1712.0,639.9511,639.9611,639.6144,639.6144,1712.0
2021-12-20 13:25:00,645.79,646.09,645.78,645.82,1239.0,639.7035,640.0007,639.6936,639.7332,1239.0
2021-12-20 13:30:00,645.78,645.89,645.12,645.16,3560.0,639.6936,639.8026,639.0398,639.0794,3560.0
2021-12-20 13:35:00,645.43,645.68,645.02,645.62,3139.0,639.3469,639.5945,638.9408,639.5351,3139.0
2021-12-20 13:40:00,646.37,646.9,646.35,646.57,5688.0,640.278,640.803,640.2582,640.4762,5688.0
2021-12-20 13:45:00,646.64,646.82,646.37,646.37,814.0,640.5455,640.7238,640.278,640.278,814.0
2021-12-20 13:50:00,645.82,645.82,645.23,645.75,1810.0,639.7332,639.7332,639.1488,639.6639,1810.0
2021-12-20 13:55:00,646.11,646.11,645.56,645.98,982.0,640.0205,640.0205,639.4757,639.8917,982.0
2021-12-20 14:00:00,645.62,645.62,644.89,644.89,2853.0,639.5351,639.5351,638.812,638.812,2853.0
2021-12-20 14:05:00,644.85,645.01,644.42,644.43,5877.0,638.7724,638.9309,638.3464,638.3563,5877.0
2021-12-20 14:10:00,644.59,645.76,644.59,645.72,1305.0,638.5148,639.6738,638.5148,639.6342,1305.0
2021-12-20 14:15:00,645.68,646.35,645.61,646.16,1450.0,639.5945,640.2582,639.5252,640.07,1450.0
2021-12-20 14:20:00,646.16,646.18,645.16,645.17,2050.0,640.07,640.0898,639.0794,639.0893,2050.0
2021-12-20 14:25:00,645.08,645.08,644.08,644.08,2923.0,639.0002,639.0002,638.0096,638.0096,2923.0
2021-12-20 14:30:00,644.03,644.03,643.11,643.22,2943.0,637.9601,637.9601,637.0488,637.1577,2943.0
2021-12-20 14:35:00,643.33,643.71,642.8,643.71,3446.0,637.2667,637.6431,636.7417,637.6431,3446.0
2021-12-20 14:40:00,643.86,644.69,643.51,644.62,2831.0,637.7917,638.6139,637.445,638.5445,2831.0
2021-12-20 14:45:00,644.94,646.48,644.94,646.48,1904.0,638.8615,640.387,638.8615,640.387,1904.0
2021-12-20 14:50:00,646.47,647.32,646.47,647.32,2040.0,640.3771,641.2191,640.3771,641.2191,2040.0
2021-12-20 14:55:00,647.55,647.79,646.39,646.53,2659.0,641.4469,641.6847,640.2979,640.4365,2659.0
2021-12-20 15:00:00,646.38,646.98,646.37,646.87,1495.0,640.2879,640.8823,640.278,640.7733,1495.0
2021-12-20 15:05:00,646.7,647.39,646.67,647.37,1680.0,640.6049,641.2884,640.5752,641.2686,1680.0
2021-12-20 15:10:00,647.49,647.53,646.69,647.04,2421.0,641.3875,641.4271,640.595,640.9417,2421.0
2021-12-20 15:15:00,647.34,648.44,647.17,648.44,4140.0,641.2389,642.3285,641.0705,642.3285,4140.0
2021-12-20 15:20:00,648.27,648.97,647.57,647.57,2346.0,642.1601,642.8535,641.4667,641.4667,2346.0
2021-12-20 15:25:00,647.55,648.31,647.49,647.61,2608.0,641.4469,642.1998,641.3875,641.5064,2608.0
2021-12-20 15:30:00,647.6,647.6,646.84,647.13,3682.0,641.4964,641.4964,640.7436,641.0309,3682.0
2021-12-20 15:35:00,646.99,647.89,646.99,647.72,2962.0,640.8922,641.7837,640.8922,641.6153,2962.0
2021-12-20 15:40:00,647.5,647.85,647.04,647.04,2678.0,641.3974,641.7441,640.9417,640.9417,2678.0
2021-12-20 15:45:00,646.89,647.49,646.61,646.63,4565.0,640.7931,641.3875,640.5158,640.5356,4565.0
2021-12-20 15:50:00,647.03,648.47,647.03,647.87,13751.0,640.9318,642.3582,640.9318,641.7639,13751.0
2021-12-20 15:55:00,647.79,649.6,647.79,649.33,37478.0,641.6847,643.4776,641.6847,643.2101,37478.0
2021-12-21 09:30:00,648.64,650.0,644.4,646.32,55573.0,642.5266,643.8738,638.3266,640.2285,55573.0
2021-12-21 09:35:00,646.2,647.4,645.09,645.13,5494.0,640.1096,641.2983,639.0101,639.0497,5494.0
2021-12-21 09:40:00,644.56,646.13,642.37,642.69,9926.0,638.4851,640.0403,636.3157,636.6327,9926.0
2021-12-21 09:45:00,642.98,646.72,642.0,643.68,12400.0,636.92,640.6247,635.9492,637.6134,12400.0
2021-12-21 09:50:00,643.37,644.31,641.11,642.67,8774.0,637.3063,638.2375,635.0676,636.6129,8774.0
2021-12-21 09:55:00,641.99,642.65,641.07,641.77,6133.0,635.9393,636.5931,635.028,635.7214,6133.0
2021-12-21 10:00:00,642.13,642.14,639.78,641.71,9643.0,636.078,636.0879,633.7501,635.662,9643.0
2021-12-21 10:05:00,642.02,642.57,640.77,641.23,5374.0,635.969,636.5139,634.7308,635.1865,5374.0
2021-12-21 10:10:00,641.15,641.15,639.97,640.63,1422.0,635.1072,635.1072,633.9384,634.5921,1422.0
2021-12-21 10:15:00,640.5,641.34,640.17,641.34,2900.0,634.4634,635.2954,634.1365,635.2954,2900.0
2021-12-21 10:20:00,641.4,641.46,639.63,639.63,4067.0,635.3549,635.4143,633.6016,633.6016,4067.0
2021-12-21 10:25:00,639.16,639.21,637.51,638.79,5846.0,633.136,633.1855,631.5015,632.7695,5846.0
2021-12-21 10:30:00,638.65,639.8,637.3,638.13,6449.0,632.6308,633.77,631.2935,632.1157,6449.0
2021-12-21 10:35:00,638.08,639.14,637.8,638.53,7825.0,632.0662,633.1162,631.7888,632.5119,7825.0
2021-12-21 10:40:00,638.56,639.15,638.37,638.71,2720.0,632.5416,633.1261,632.3534,632.6902,2720.0
2021-12-21 10:45:00,637.43,638.24,636.83,638.07,3487.0,631.4223,632.2247,630.828,632.0563,3487.0
2021-12-21 10:50:00,637.97,639.35,637.41,639.34,2475.0,631.9572,633.3242,631.4025,633.3143,2475.0
2021-12-21 10:55:00,639.57,641.37,639.23,641.12,6285.0,633.5421,635.3252,633.2053,635.0775,6285.0
2021-12-21 11:00:00,641.36,641.48,640.62,640.8,6436.0,635.3153,635.4341,634.5822,634.7605,6436.0
2021-12-21 11:05:00,640.52,640.98,638.38,638.68,5616.0,634.4832,634.9388,632.3633,632.6605,5616.0
2021-12-21 11:10:00,638.87,638.87,638.0,638.37,3800.0,632.8487,632.8487,631.9869,632.3534,3800.0
2021-12-21 11:15:00,638.15,638.32,637.5,637.6,5658.0,632.1355,632.3039,631.4916,631.5907,5658.0
2021-12-21 11:20:00,637.63,637.63,635.9,636.16,4216.0,631.6204,631.6204,629.9067,630.1643,4216.0
2021-12-21 11:25:00,636.14,636.8,635.69,636.57,2618.0,630.1445,630.7982,629.6987,630.5704,2618.0
2021-12-21 11:30:00,636.89,638.06,636.89,637.9,3587.0,630.8874,632.0464,630.8874,631.8879,3587.0
2021-12-21 11:35:00,637.87,638.48,636.9,638.3,12661.0,631.8582,632.4624,630.8973,632.2841,12661.0
2021-12-21 11:40:00,638.25,640.58,638.15,639.24,10938.0,632.2346,634.5426,632.1355,633.2152,10938.0
2021-12-21 11:45:00,639.09,639.76,638.98,639.51,3500.0,633.0667,633.7303,632.9577,633.4827,3500.0
2021-12-21 11:50:00,639.41,640.07,639.24,639.72,4256.0,633.3836,634.0374,633.2152,633.6907,4256.0
2021-12-21 11:55:00,639.55,640.12,638.6,639.09,8144.0,633.5223,634.0869,632.5813,633.0667,8144.0
2021-12-21 12:00:00,639.15,640.38,639.15,640.0,3304.0,633.1261,634.3445,633.1261,633.9681,3304.0
2021-12-21 12:05:00,640.09,640.09,638.82,639.57,5923.0,634.0572,634.0572,632.7992,633.5421,5923.0
2021-12-21 12:10:00,639.42,640.26,639.42,640.22,7491.0,633.3935,634.2256,633.3935,634.186,7491.0
2021-12-21 12:15:00,640.02,640.45,639.97,640.16,5398.0,633.9879,634.4138,633.9384,634.1266,5398.0
2021-12-21 12:20:00,640.34,640.94,639.89,640.78,4805.0,634.3049,634.8992,633.8591,634.7407,4805.0
2021-12-21 12:25:00,640.78,641.07,640.25,640.25,2282.0,634.7407,635.028,634.2157,634.2157,2282.0
2021-12-21 12:30:00,640.23,641.88,640.23,641.55,3241.0,634.1959,635.8304,634.1959,635.5035,3241.0
2021-12-21 12:35:00,641.69,641.89,641.49,641.7,2282.0,635.6421,635.8403,635.444,635.6521,2282.0
2021-12-21 12:40:00,641.4,641.7,640.85,641.35,3772.0,635.3549,635.6521,634.8101,635.3054,3772.0
2021-12-21 12:45:00,641.2,642.31,640.92,641.64,3826.0,635.1568,636.2563,634.8794,635.5926,3826.0
2021-12-21 12:50:00,641.37,643.11,641.37,642.42,2565.0,635.3252,637.0488,635.3252,636.3653,2565.0
2021-12-21 12:55:00,642.67,643.63,642.47,643.37,2203.0,636.6129,637.5639,636.4148,637.3063,2203.0
2021-12-21 13:00:00,643.16,643.6,643.16,643.45,1924.0,637.0983,637.5341,637.0983,637.3856,1924.0
2021-12-21 13:05:00,643.34,643.88,643.25,643.85,2170.0,637.2766,637.8115,637.1874,637.7818,2170.0
2021-12-21 13:10:00,643.39,643.59,642.96,643.58,2778.0,637.3261,637.5242,636.9002,637.5143,2778.0
2021-12-21 13:15:00,643.52,643.69,643.23,643.33,2899.0,637.4549,637.6233,637.1676,637.2667,2899.0
2021-12-21 13:20:00,643.51,644.2,643.19,643.2,2129.0,637.445,638.1285,637.128,637.1379,2129.0
2021-12-21 13:25:00,643.27,643.58,643.03,643.32,6742.0,637.2073,637.5143,636.9695,637.2568,6742.0
2021-12-21 13:30:00,643.51,645.18,643.42,644.54,7774.0,637.445,639.0993,637.3558,638.4653,7774.0
2021-12-21 13:35:00,644.45,644.99,644.43,644.59,2815.0,638.3761,638.911,638.3563,638.5148,2815.0
2021-12-21 13:40:00,644.39,644.5,644.18,644.25,3014.0,638.3167,638.4257,638.1087,638.178,3014.0
2021-12-21 13:45:00,643.97,644.33,643.68,644.24,4528.0,637.9007,638.2573,637.6134,638.1681,4528.0
2021-12-21 13:50:00,644.37,644.44,644.06,644.06,2332.0,638.2969,638.3662,637.9898,637.9898,2332.0
2021-12-21 13:55:00,643.8,643.88,642.8,642.83,8878.0,637.7323,637.8115,636.7417,636.7714,8878.0
2021-12-21 14:00:00,642.84,643.08,642.43,642.97,10996.0,636.7813,637.019,636.3752,636.9101,10996.0
2021-12-21 14:05:00,642.97,643.17,642.75,642.88,7944.0,636.9101,637.1082,636.6922,636.8209,7944.0
2021-12-21 14:10:00,642.88,643.0,642.35,642.47,4362.0,636.8209,636.9398,636.2959,636.4148,4362.0
2021-12-21 14:15:00,642.38,642.57,641.52,641.52,5822.0,636.3256,636.5139,635.4738,635.4738,5822.0
2021-12-21 14:20:00,641.67,641.91,641.52,641.62,5281.0,635.6223,635.8601,635.4738,635.5728,5281.0
2021-12-21 14:25:00,641.55,643.02,641.54,642.62,3720.0,635.5035,636.9596,635.4936,636.5634,3720.0
2021-12-21 14:30:00,642.87,644.86,642.66,644.86,10496.0,636.811,638.7823,636.603,638.7823,10496.0
2021-12-21 14:35:00,645.21,645.31,644.9,645.31,3252.0,639.129,639.228,638.8219,639.228,3252.0
2021-12-21 14:40:00,645.5,646.82,645.5,646.51,3363.0,639.4162,640.7238,639.4162,640.4167,3363.0
2021-12-21 14:45:00,645.92,646.67,645.81,646.13,3096.0,639.8323,640.5752,639.7233,640.0403,3096.0
2021-12-21 14:50:00,646.18,646.4,645.77,646.14,4250.0,640.0898,640.3078,639.6837,640.0502,4250.0
2021-12-21 14:55:00,645.85,646.36,645.77,646.31,2925.0,639.7629,640.2681,639.6837,640.2186,2925.0
2021-12-21 15:00:00,646.43,646.98,646.43,646.57,2307.0,640.3375,640.8823,640.3375,640.4762,2307.0
2021-12-21 15:05:00,645.8,646.45,645.69,646.34,3699.0,639.7134,640.3573,639.6044,640.2483,3699.0
2021-12-21 15:10:00,646.55,646.72,646.43,646.53,3998.0,640.4563,640.6247,640.3375,640.4365,3998.0
2021-12-21 15:15:00,646.28,646.28,645.03,645.39,3721.0,640.1889,640.1889,638.9507,639.3073,3721.0
2021-12-21 15:20:00,645.21,645.28,644.93,644.93,1837.0,639.129,639.1983,638.8516,638.8516,1837.0
2021-12-21 15:25:00,645.04,645.48,644.98,645.34,3422.0,638.9606,639.3964,638.9011,639.2577,3422.0
2021-12-21 15:30:00,645.27,645.75,645.16,645.46,5028.0,639.1884,639.6639,639.0794,639.3766,5028.0
2021-12-21 15:35:00,645.34,645.36,644.91,645.12,4003.0,639.2577,639.2776,638.8318,639.0398,4003.0
2021-12-21 15:40:00,645.13,645.13,642.78,643.15,9737.0,639.0497,639.0497,636.7219,637.0884,9737.0
2021-12-21 15:45:00,643.25,643.57,642.58,643.01,10779.0,637.1874,637.5044,636.5238,636.9497,10779.0
2021-12-21 15:50:00,643.04,644.56,642.93,644.5,14921.0,636.9794,638.4851,636.8705,638.4257,14921.0
2021-12-21 15:55:00,644.33,645.84,644.17,645.38,41088.0,638.2573,639.753,638.0988,639.2974,41088.0
2021-12-22 09:30:00,648.72,653.23,646.51,650.16,32182.0,642.6059,647.0734,640.4167,644.0323,32182.0
2021-12-22 09:35:00,651.16,653.25,650.68,652.71,7981.0,645.0229,647.0932,644.5474,646.5583,7981.0
2021-12-22 09:40:00,652.93,653.47,649.75,653.02,3927.0,646.7762,647.3111,643.6262,646.8654,3927.0
2021-12-22 09:45:00,652.71,652.71,650.28,650.28,4447.0,646.5583,646.5583,644.1512,644.1512,4447.0
2021-12-22 09:50:00,649.32,650.79,649.15,649.92,4409.0,643.2002,644.6564,643.0318,643.7946,4409.0
2021-12-22 09:55:00,649.41,649.41,647.2,647.76,3625.0,643.2894,643.2894,641.1002,641.6549,3625.0
2021-12-22 10:00:00,648.51,649.27,645.41,646.14,5097.0,642.3979,643.1507,639.3271,640.0502,5097.0
2021-12-22 10:05:00,646.01,647.35,645.78,646.69,3862.0,639.9214,641.2488,639.6936,640.595,3862.0
2021-12-22 10:10:00,646.75,647.55,646.45,646.45,2170.0,640.6545,641.4469,640.3573,640.3573,2170.0
2021-12-22 10:15:00,646.69,647.16,646.4,647.13,1509.0,640.595,641.0606,640.3078,641.0309,1509.0
2021-12-22 10:20:00,648.42,648.55,647.23,647.32,4792.0,642.3087,642.4375,641.1299,641.2191,4792.0
2021-12-22 10:25:00,647.91,647.91,647.4,647.51,1572.0,641.8035,641.8035,641.2983,641.4073,1572.0
2021-12-22 10:30:00,647.73,648.68,647.73,647.87,1432.0,641.6252,642.5663,641.6252,641.7639,1432.0
2021-12-22 10:35:00,647.37,649.51,647.37,649.3,2765.0,641.2686,643.3884,641.2686,643.1804,2765.0
2021-12-22 10:40:00,648.86,648.87,648.59,648.75,1296.0,642.7446,642.7545,642.4771,642.6356,1296.0
2021-12-22 10:45:00,648.92,649.6,648.69,649.6,6184.0,642.804,643.4776,642.5762,643.4776,6184.0
2021-12-22 10:50:00,649.55,651.78,649.55,651.78,4441.0,643.4281,645.6371,643.4281,645.6371,4441.0
2021-12-22 10:55:00,651.79,651.79,649.99,649.99,2466.0,645.647,645.647,643.8639,643.8639,2466.0
2021-12-22 11:00:00,649.76,649.88,649.27,649.85,2584.0,643.6361,643.755,643.1507,643.7252,2584.0
2021-12-22 11:05:00,649.76,650.04,649.35,649.99,3789.0,643.6361,643.9135,643.23,643.8639,3789.0
2021-12-22 11:10:00,650.06,650.97,649.19,650.73,6360.0,643.9333,644.8347,643.0715,644.5969,6360.0
2021-12-22 11:15:00,650.88,651.49,650.51,651.4,10766.0,644.7455,645.3498,644.379,645.2606,10766.0
2021-12-22 11:20:00,651.4,651.41,650.19,650.51,3916.0,645.2606,645.2705,644.062,644.379,3916.0
2021-12-22 11:25:00,650.5,650.79,649.83,650.38,7008.0,644.3691,644.6564,643.7054,644.2502,7008.0
2021-12-22 11:30:00,650.45,650.45,649.78,650.03,3724.0,644.3196,644.3196,643.6559,643.9035,3724.0
2021-12-22 11:35:00,649.97,650.27,649.7,649.93,2943.0,643.8441,644.1413,643.5767,643.8045,2943.0
2021-12-22 11:40:00,649.93,650.81,649.93,650.81,2320.0,643.8045,644.6762,643.8045,644.6762,2320.0
2021-12-22 11:45:00,650.85,650.85,649.72,649.98,2117.0,644.7158,644.7158,643.5965,643.854,2117.0
2021-12-22 11:50:00,649.99,649.99,649.58,649.78,3812.0,643.8639,643.8639,643.4578,643.6559,3812.0
2021-12-22 11:55:00,649.91,650.18,649.13,649.89,4822.0,643.7847,644.0521,643.012,643.7649,4822.0
2021-12-22 12:00:00,649.87,649.91,649.52,649.69,1332.0,643.7451,643.7847,643.3984,643.5667,1332.0
2021-12-22 12:05:00,649.71,649.87,649.5,649.7,1310.0,643.5866,643.7451,643.3785,643.5767,1310.0
2021-12-22 12:10:00,649.72,649.98,649.44,649.45,1196.0,643.5965,643.854,643.3191,643.329,1196.0
2021-12-22 12:15:00,649.5,649.5,649.07,649.36,3753.0,643.3785,643.3785,642.9526,643.2399,3753.0
2021-12-22 12:20:00,649.26,649.85,648.98,649.39,3883.0,643.1408,643.7252,642.8634,643.2696,3883.0
2021-12-22 12:25:00,649.3,649.74,649.3,649.43,2205.0,643.1804,643.6163,643.1804,643.3092,2205.0
2021-12-22 12:30:00,649.64,649.65,649.1,649.1,3202.0,643.5172,643.5271,642.9823,642.9823,3202.0
2021-12-22 12:35:00,649.07,649.1,648.06,648.19,2972.0,642.9526,642.9823,641.9521,642.0809,2972.0
2021-12-22 12:40:00,648.28,648.99,648.24,648.81,8627.0,642.17,642.8733,642.1304,642.695,8627.0
2021-12-22 12:45:00,648.7,648.7,647.9,647.96,5092.0,642.5861,642.5861,641.7936,641.8531,5092.0
2021-12-22 12:50:00,647.84,647.84,646.96,647.49,4721.0,641.7342,641.7342,640.8625,641.3875,4721.0
2021-12-22 12:55:00,647.37,647.5,647.04,647.04,3955.0,641.2686,641.3974,640.9417,640.9417,3955.0
2021-12-22 13:00:00,647.12,647.53,647.09,647.12,3774.0,641.021,641.4271,640.9913,641.021,3774.0
2021-12-22 13:05:00,647.32,647.47,646.95,647.07,1791.0,641.2191,641.3677,640.8526,640.9714,1791.0
2021-12-22 13:10:00,647.04,647.42,647.03,647.42,1877.0,640.9417,641.3181,640.9318,641.3181,1877.0
2021-12-22 13:15:00,647.41,647.6,647.34,647.6,1232.0,641.3082,641.4964,641.2389,641.4964,1232.0
2021-12-22 13:20:00,647.31,647.31,646.59,646.64,1958.0,641.2092,641.2092,640.496,640.5455,1958.0
2021-12-22 13:25:00,646.62,646.75,646.53,646.7,1958.0,640.5257,640.6545,640.4365,640.6049,1958.0
2021-12-22 13:30:00,646.9,647.66,646.9,647.6,3351.0,640.803,641.5559,640.803,641.4964,3351.0
2021-12-22 13:35:00,647.7,647.76,647.29,647.55,1602.0,641.5955,641.6549,641.1894,641.4469,1602.0
2021-12-22 13:40:00,647.43,647.43,646.67,646.92,5969.0,641.328,641.328,640.5752,640.8229,5969.0
2021-12-22 13:45:00,646.96,646.96,646.76,646.76,300.0,640.8625,640.8625,640.6644,640.6644,300.0
2021-12-22 13:50:00,646.89,646.92,646.48,646.89,1450.0,640.7931,640.8229,640.387,640.7931,1450.0
2021-12-22 13:55:00,646.64,646.66,646.54,646.58,600.0,640.5455,640.5653,640.4464,640.4861,600.0
2021-12-22 14:00:00,646.66,647.37,646.22,647.3,4011.0,640.5653,641.2686,640.1295,641.1993,4011.0
2021-12-22 14:05:00,647.43,647.86,646.9,646.92,6082.0,641.328,641.754,640.803,640.8229,6082.0
2021-12-22 14:10:00,646.88,646.88,646.27,646.56,1842.0,640.7832,640.7832,640.179,640.4662,1842.0
2021-12-22 14:15:00,646.62,646.77,646.33,646.34,2909.0,640.5257,640.6743,640.2384,640.2483,2909.0
2021-12-22 14:20:00,646.44,646.84,646.44,646.84,700.0,640.3474,640.7436,640.3474,640.7436,700.0
2021-12-22 14:25:00,646.74,646.89,646.11,646.22,2696.0,640.6446,640.7931,640.0205,640.1295,2696.0
2021-12-22 14:30:00,646.34,646.5,645.88,646.34,3361.0,640.2483,640.4068,639.7927,640.2483,3361.0
2021-12-22 14:35:00,647.06,647.42,646.84,647.27,3147.0,640.9615,641.3181,640.7436,641.1696,3147.0
2021-12-22 14:40:00,647.38,648.16,647.37,647.86,1509.0,641.2785,642.0512,641.2686,641.754,1509.0
2021-12-22 14:45:00,647.45,647.73,647.14,647.66,2232.0,641.3479,641.6252,641.0408,641.5559,2232.0
2021-12-22 14:50:00,647.73,647.82,647.26,647.63,3207.0,641.6252,641.7144,641.1597,641.5262,3207.0
2021-12-22 14:55:00,647.85,648.1,647.66,648.09,1791.0,641.7441,641.9917,641.5559,641.9818,1791.0
2021-12-22 15:00:00,648.4,648.85,648.4,648.85,1758.0,642.2889,642.7347,642.2889,642.7347,1758.0
2021-12-22 15:05:00,648.94,649.46,648.94,649.46,1548.0,642.8238,643.3389,642.8238,643.3389,1548.0
2021-12-22 15:10:00,649.15,649.35,649.09,649.09,1671.0,643.0318,643.23,642.9724,642.9724,1671.0
2021-12-22 15:15:00,649.24,649.59,648.9,649.0,2618.0,643.121,643.4677,642.7842,642.8833,2618.0
2021-12-22 15:20:00,649.02,649.03,648.74,648.81,800.0,642.9031,642.913,642.6257,642.695,800.0
2021-12-22 15:25:00,648.75,649.07,648.75,649.0,2689.0,642.6356,642.9526,642.6356,642.8833,2689.0
2021-12-22 15:30:00,648.8,648.95,648.19,648.74,3886.0,642.6851,642.8337,642.0809,642.6257,3886.0
2021-12-22 15:35:00,648.8,649.55,648.8,649.55,3189.0,642.6851,643.4281,642.6851,643.4281,3189.0
2021-12-22 15:40:00,649.34,649.34,648.99,649.21,2590.0,643.22,643.22,642.8733,643.0913,2590.0
2021-12-22 15:45:00,649.17,649.81,649.11,649.73,5176.0,643.0517,643.6856,642.9922,643.6064,5176.0
2021-12-22 15:50:00,649.92,652.54,649.85,652.32,18551.0,643.7946,646.3899,643.7252,646.172,18551.0
2021-12-22 15:55:00,652.15,652.15,651.24,651.36,31220.0,646.0036,646.0036,645.1021,645.221,31220.0
2021-12-23 09:30:00,653.26,655.0,649.04,650.88,21495.0,647.1031,648.8267,642.9229,644.7455,21495.0
2021-12-23 09:35:00,651.27,651.71,649.43,651.0,6843.0,645.1319,645.5677,643.3092,644.8644,6843.0
2021-12-23 09:40:00,650.75,652.19,649.48,651.59,6408.0,644.6168,646.0432,643.3587,645.4488,6408.0
2021-12-23 09:45:00,651.65,653.0,651.09,653.0,3140.0,645.5083,646.8456,644.9536,646.8456,3140.0
2021-12-23 09:50:00,652.75,654.93,652.59,654.66,13243.0,646.5979,648.7574,646.4394,648.4899,13243.0
2021-12-23 09:55:00,654.55,656.23,654.19,655.03,7627.0,648.3809,650.0451,648.0243,648.8564,7627.0
2021-12-23 10:00:00,655.28,655.99,654.81,655.07,3087.0,649.1041,649.8074,648.6385,648.896,3087.0
2021-12-23 10:05:00,655.0,655.0,652.88,652.88,2700.0,648.8267,648.8267,646.7267,646.7267,2700.0
2021-12-23 10:10:00,653.43,653.43,651.72,652.58,4176.0,647.2715,647.2715,645.5776,646.4295,4176.0
2021-12-23 10:15:00,652.29,652.35,651.17,651.47,2812.0,646.1422,646.2017,645.0328,645.33,2812.0
2021-12-23 10:20:00,651.68,652.81,651.65,652.6,2251.0,645.538,646.6573,645.5083,646.4493,2251.0
2021-12-23 10:25:00,652.71,653.12,652.15,652.15,1764.0,646.5583,646.9644,646.0036,646.0036,1764.0
2021-12-23 10:30:00,652.51,652.74,652.0,652.0,4699.0,646.3602,646.588,645.855,645.855,4699.0
2021-12-23 10:35:00,651.81,652.6,651.61,652.6,2945.0,645.6668,646.4493,645.4687,646.4493,2945.0
2021-12-23 10:40:00,652.6,652.71,652.02,652.02,2514.0,646.4493,646.5583,645.8748,645.8748,2514.0
2021-12-23 10:45:00,652.4,654.95,652.27,654.46,8042.0,646.2512,648.7772,646.1224,648.2918,8042.0
2021-12-23 10:50:00,654.56,655.4,654.42,655.06,4246.0,648.3908,649.2229,648.2522,648.8861,4246.0
2021-12-23 10:55:00,655.07,655.3,654.57,654.57,2317.0,648.896,649.1239,648.4008,648.4008,2317.0
2021-12-23 11:00:00,654.19,654.19,653.49,653.94,2339.0,648.0243,648.0243,647.3309,647.7767,2339.0
2021-12-23 11:05:00,654.0,655.37,653.9,654.88,2729.0,647.8361,649.1932,647.7371,648.7078,2729.0
2021-12-23 11:10:00,655.02,655.3,654.46,654.6,2800.0,648.8465,649.1239,648.2918,648.4305,2800.0
2021-12-23 11:15:00,653.95,653.95,653.47,653.87,3875.0,647.7866,647.7866,647.3111,647.7074,3875.0
2021-12-23 11:20:00,653.75,653.75,652.88,653.5,3534.0,647.5885,647.5885,646.7267,647.3408,3534.0
2021-12-23 11:25:00,653.38,653.38,652.76,652.76,1643.0,647.222,647.222,646.6078,646.6078,1643.0
2021-12-23 11:30:00,652.63,652.92,652.39,652.92,2379.0,646.479,646.7663,646.2413,646.7663,2379.0
2021-12-23 11:35:00,652.91,652.91,652.49,652.67,2600.0,646.7564,646.7564,646.3404,646.5187,2600.0
2021-12-23 11:40:00,652.44,653.02,652.25,652.25,3825.0,646.2908,646.8654,646.1026,646.1026,3825.0
2021-12-23 11:45:00,652.62,653.11,652.62,652.98,2721.0,646.4691,646.9545,646.4691,646.8257,2721.0
2021-12-23 11:50:00,653.13,653.82,653.12,653.46,2375.0,646.9743,647.6578,646.9644,647.3012,2375.0
2021-12-23 11:55:00,653.65,653.71,652.89,652.89,4142.0,647.4894,647.5489,646.7366,646.7366,4142.0
2021-12-23 12:00:00,652.91,652.91,652.13,652.13,2196.0,646.7564,646.7564,645.9838,645.9838,2196.0
2021-12-23 12:05:00,652.11,652.11,651.32,651.32,400.0,645.9639,645.9639,645.1814,645.1814,400.0
2021-12-23 12:10:00,651.19,651.64,651.19,651.21,1456.0,645.0526,645.4984,645.0526,645.0724,1456.0
2021-12-23 12:15:00,651.17,651.25,650.97,651.06,2191.0,645.0328,645.112,644.8347,644.9238,2191.0
2021-12-23 12:20:00,651.13,651.47,650.93,651.19,1440.0,644.9932,645.33,644.7951,645.0526,1440.0
2021-12-23 12:25:00,650.82,651.18,650.58,650.71,3648.0,644.6861,645.0427,644.4484,644.5771,3648.0
2021-12-23 12:30:00,650.54,650.54,650.08,650.08,2200.0,644.4087,644.4087,643.9531,643.9531,2200.0
2021-12-23 12:35:00,650.79,651.41,650.79,651.41,800.0,644.6564,645.2705,644.6564,645.2705,800.0
2021-12-23 12:40:00,651.48,651.48,651.14,651.22,1101.0,645.3399,645.3399,645.0031,645.0823,1101.0
2021-12-23 12:45:00,651.1,651.53,650.93,651.52,976.0,644.9635,645.3894,644.7951,645.3795,976.0
2021-12-23 12:50:00,651.69,651.82,651.66,651.72,1498.0,645.5479,645.6767,645.5182,645.5776,1498.0
2021-12-23 12:55:00,652.01,652.41,652.01,652.34,1502.0,645.8649,646.2611,645.8649,646.1918,1502.0
2021-12-23 13:00:00,652.41,652.67,652.13,652.13,3497.0,646.2611,646.5187,645.9838,645.9838,3497.0
2021-12-23 13:05:00,652.35,652.35,651.86,651.94,2178.0,646.2017,646.2017,645.7163,645.7955,2178.0
2021-12-23 13:10:00,652.0,652.35,651.11,651.11,4196.0,645.855,646.2017,644.9734,644.9734,4196.0
2021-12-23 13:15:00,651.6,651.6,651.26,651.26,1148.0,645.4587,645.4587,645.122,645.122,1148.0
2021-12-23 13:20:00,651.25,651.25,650.87,651.01,1803.0,645.112,645.112,644.7356,644.8743,1803.0
2021-12-23 13:25:00,651.13,651.23,650.79,651.23,713.0,644.9932,645.0922,644.6564,645.0922,713.0
2021-12-23 13:30:00,651.08,651.2,650.93,651.2,1614.0,644.9436,645.0625,644.7951,645.0625,1614.0
2021-12-23 13:35:00,651.27,651.36,650.62,650.75,4904.0,645.1319,645.221,644.488,644.6168,4904.0
2021-12-23 13:40:00,650.81,651.37,650.81,651.03,3067.0,644.6762,645.2309,644.6762,644.8941,3067.0
2021-12-23 13:45:00,650.83,650.83,650.31,650.49,1934.0,644.696,644.696,644.1809,644.3592,1934.0
2021-12-23 13:50:00,650.44,650.75,650.28,650.37,2053.0,644.3097,644.6168,644.1512,644.2403,2053.0
2021-12-23 13:55:00,650.49,650.5,649.82,650.31,2415.0,644.3592,644.3691,643.6955,644.1809,2415.0
2021-12-23 14:00:00,650.21,651.21,650.17,651.03,2873.0,644.0818,645.0724,644.0422,644.8941,2873.0
2021-12-23 14:05:00,651.17,651.2,650.63,650.81,2615.0,645.0328,645.0625,644.4979,644.6762,2615.0
2021-12-23 14:10:00,650.85,650.85,650.18,650.49,5178.0,644.7158,644.7158,644.0521,644.3592,5178.0
2021-12-23 14:15:00,650.33,651.15,650.3,651.0,1825.0,644.2007,645.013,644.171,644.8644,1825.0
2021-12-23 14:20:00,650.93,651.31,650.86,650.86,1600.0,644.7951,645.1715,644.7257,644.7257,1600.0
2021-12-23 14:25:00,650.78,651.19,650.75,651.04,2257.0,644.6465,645.0526,644.6168,644.904,2257.0
2021-12-23 14:30:00,651.06,651.66,651.05,651.45,2368.0,644.9238,645.5182,644.9139,645.3102,2368.0
2021-12-23 14:35:00,651.56,652.44,651.45,652.44,4408.0,645.4191,646.2908,645.3102,646.2908,4408.0
2021-12-23 14:40:00,652.74,652.8,652.44,652.7,1450.0,646.588,646.6474,646.2908,646.5484,1450.0
2021-12-23 14:45:00,652.52,652.52,652.07,652.32,3166.0,646.3701,646.3701,645.9243,646.172,3166.0
2021-12-23 14:50:00,652.5,652.83,652.23,652.73,1376.0,646.3503,646.6772,646.0828,646.5781,1376.0
2021-12-23 14:55:00,652.69,653.71,652.44,653.71,2225.0,646.5385,647.5489,646.2908,647.5489,2225.0
2021-12-23 15:00:00,653.65,653.65,653.02,653.02,1200.0,647.4894,647.4894,646.8654,646.8654,1200.0
2021-12-23 15:05:00,653.01,653.12,652.64,652.83,2930.0,646.8555,646.9644,646.4889,646.6772,2930.0
2021-12-23 15:10:00,652.98,653.54,652.98,653.54,1437.0,646.8257,647.3805,646.8257,647.3805,1437.0
2021-12-23 15:15:00,654.0,654.03,653.64,653.83,2188.0,647.8361,647.8658,647.4795,647.6677,2188.0
2021-12-23 15:20:00,653.6,653.6,653.23,653.23,1437.0,647.4399,647.4399,647.0734,647.0734,1437.0
2021-12-23 15:25:00,653.2,653.3,652.75,652.75,4911.0,647.0437,647.1427,646.5979,646.5979,4911.0
2021-12-23 15:30:00,652.75,652.78,652.24,652.24,3240.0,646.5979,646.6276,646.0927,646.0927,3240.0
2021-12-23 15:35:00,652.38,653.08,652.38,652.89,4230.0,646.2314,646.9248,646.2314,646.7366,4230.0
2021-12-23 15:40:00,653.12,653.82,653.01,653.82,5129.0,646.9644,647.6578,646.8555,647.6578,5129.0
2021-12-23 15:45:00,653.72,653.94,653.1,653.34,5058.0,647.5588,647.7767,646.9446,647.1823,5058.0
2021-12-23 15:50:00,653.34,653.63,652.41,652.54,16172.0,647.1823,647.4696,646.2611,646.3899,16172.0
2021-12-23 15:55:00,652.62,652.73,650.49,650.55,26058.0,646.4691,646.5781,644.3592,644.4186,26058.0
2021-12-27 09:30:00,656.91,659.21,655.09,658.02,13767.0,650.7187,652.997,648.9159,651.8182,13767.0
2021-12-27 09:35:00,658.62,659.34,656.41,656.41,3181.0,652.4126,653.1258,650.2234,650.2234,3181.0
2021-12-27 09:40:00,655.71,656.39,653.9,653.9,4221.0,649.53,650.2036,647.7371,647.7371,4221.0
2021-12-27 09:45:00,653.9,654.48,652.82,654.01,2681.0,647.7371,648.3116,646.6672,647.846,2681.0
2021-12-27 09:50:00,653.79,654.6,653.68,653.83,1944.0,647.6281,648.4305,647.5191,647.6677,1944.0
2021-12-27 09:55:00,654.15,657.11,654.15,655.76,2013.0,647.9847,650.9168,647.9847,649.5795,2013.0
2021-12-27 10:00:00,656.71,658.82,656.6,658.82,1655.0,650.5206,652.6107,650.4116,652.6107,1655.0
2021-12-27 10:05:00,659.57,659.57,658.49,658.86,1175.0,653.3536,653.3536,652.2838,652.6503,1175.0
2021-12-27 10:10:00,658.73,658.91,658.09,658.59,2017.0,652.5215,652.6999,651.8876,652.3829,2017.0
2021-12-27 10:15:00,658.98,659.11,656.33,656.33,3959.0,652.7692,652.898,650.1442,650.1442,3959.0
2021-12-27 10:20:00,656.68,657.04,656.18,656.21,2777.0,650.4909,650.8475,649.9956,650.0253,2777.0
2021-12-27 10:25:00,656.85,657.3,656.85,657.11,1200.0,650.6593,651.105,650.6593,650.9168,1200.0
2021-12-27 10:30:00,657.21,657.86,657.11,657.11,2848.0,651.0159,651.6597,650.9168,650.9168,2848.0
2021-12-27 10:35:00,657.35,657.4,656.64,656.64,865.0,651.1546,651.2041,650.4512,650.4512,865.0
2021-12-27 10:40:00,656.18,657.65,656.17,657.39,1490.0,649.9956,651.4517,649.9857,651.1942,1490.0
2021-12-27 10:45:00,657.05,657.41,656.76,656.93,1017.0,650.8574,651.214,650.5701,650.7385,1017.0
2021-12-27 10:50:00,656.99,656.99,656.1,656.19,1914.0,650.7979,650.7979,649.9163,650.0055,1914.0
2021-12-27 10:55:00,655.99,657.08,655.99,657.08,1174.0,649.8074,650.8871,649.8074,650.8871,1174.0
2021-12-27 11:00:00,657.23,658.24,657.12,658.24,3651.0,651.0357,652.0362,650.9267,652.0362,3651.0
2021-12-27 11:05:00,658.17,658.59,658.11,658.48,1337.0,651.9668,652.3829,651.9074,652.2739,1337.0
2021-12-27 11:10:00,658.59,658.99,657.89,657.89,2000.0,652.3829,652.7791,651.6895,651.6895,2000.0
2021-12-27 11:15:00,658.15,658.15,657.34,657.34,1983.0,651.947,651.947,651.1446,651.1446,1983.0
2021-12-27 11:20:00,657.54,657.54,656.99,657.39,905.0,651.3428,651.3428,650.7979,651.1942,905.0
2021-12-27 11:25:00,657.45,657.99,657.25,657.78,500.0,651.2536,651.7885,651.0555,651.5805,500.0
2021-12-27 11:30:00,658.14,658.34,657.87,657.97,2370.0,651.9371,652.1352,651.6697,651.7687,2370.0
2021-12-27 11:35:00,657.59,657.77,657.28,657.76,1157.0,651.3923,651.5706,651.0852,651.5607,1157.0
2021-12-27 11:40:00,657.8,658.43,657.75,657.92,1064.0,651.6003,652.2244,651.5508,651.7192,1064.0
2021-12-27 11:45:00,658.18,658.8,657.84,658.57,983.0,651.9767,652.5909,651.6399,652.3631,983.0
2021-12-27 11:50:00,658.78,658.97,658.71,658.97,486.0,652.5711,652.7593,652.5017,652.7593,486.0
2021-12-27 11:55:00,659.13,659.5,658.74,659.11,1737.0,652.9178,653.2843,652.5315,652.898,1737.0
2021-12-27 12:00:00,659.14,659.47,659.07,659.07,500.0,652.9277,653.2546,652.8583,652.8583,500.0
2021-12-27 12:05:00,658.94,659.32,658.94,659.12,701.0,652.7296,653.106,652.7296,652.9079,701.0
2021-12-27 12:10:00,659.22,659.22,658.8,658.81,1158.0,653.0069,653.0069,652.5909,652.6008,1158.0
2021-12-27 12:15:00,659.03,660.16,659.03,659.67,2732.0,652.8187,653.9381,652.8187,653.4527,2732.0
2021-12-27 12:20:00,659.62,659.62,659.35,659.48,477.0,653.4032,653.4032,653.1357,653.2645,477.0
2021-12-27 12:25:00,659.26,659.32,659.26,659.32,400.0,653.0466,653.106,653.0466,653.106,400.0
2021-12-27 12:30:00,659.47,659.48,659.47,659.47,840.0,653.2546,653.2645,653.2546,653.2546,840.0
2021-12-27 12:35:00,659.35,659.86,659.21,659.86,1304.0,653.1357,653.6409,652.997,653.6409,1304.0
2021-12-27 12:40:00,659.79,660.26,659.79,659.98,1910.0,653.5716,654.0371,653.5716,653.7598,1910.0
2021-12-27 12:45:00,660.06,660.25,660.06,660.25,1415.0,653.839,654.0272,653.839,654.0272,1415.0
2021-12-27 12:50:00,660.4,660.95,660.34,660.34,2283.0,654.1758,654.7206,654.1164,654.1164,2283.0
2021-12-27 12:55:00,660.26,660.26,660.12,660.16,400.0,654.0371,654.0371,653.8984,653.9381,400.0
2021-12-27 13:00:00,659.53,659.87,659.53,659.81,1000.0,653.314,653.6508,653.314,653.5914,1000.0
2021-12-27 13:05:00,659.39,659.4,658.9,659.05,2690.0,653.1753,653.1852,652.6899,652.8385,2690.0
2021-12-27 13:10:00,658.94,659.02,658.57,658.57,1434.0,652.7296,652.8088,652.3631,652.3631,1434.0
2021-12-27 13:15:00,658.57,659.53,658.57,659.38,3886.0,652.3631,653.314,652.3631,653.1654,3886.0
2021-12-27 13:20:00,659.77,660.0,659.74,659.91,1736.0,653.5517,653.7796,653.522,653.6904,1736.0
2021-12-27 13:25:00,659.75,660.0,659.52,659.54,2832.0,653.5319,653.7796,653.3041,653.3239,2832.0
2021-12-27 13:30:00,659.54,659.82,659.5,659.6,801.0,653.3239,653.6013,653.2843,653.3833,801.0
2021-12-27 13:35:00,659.77,660.0,659.52,659.52,1054.0,653.5517,653.7796,653.3041,653.3041,1054.0
2021-12-27 13:40:00,659.55,659.55,658.98,658.99,1155.0,653.3338,653.3338,652.7692,652.7791,1155.0
2021-12-27 13:45:00,659.08,659.46,658.98,659.46,844.0,652.8682,653.2447,652.7692,653.2447,844.0
2021-12-27 13:50:00,659.21,659.52,659.19,659.37,1506.0,652.997,653.3041,652.9772,653.1555,1506.0
2021-12-27 13:55:00,659.21,659.6,659.02,659.6,1652.0,652.997,653.3833,652.8088,653.3833,1652.0
2021-12-27 14:00:00,659.31,659.55,659.31,659.55,492.0,653.0961,653.3338,653.0961,653.3338,492.0
2021-12-27 14:05:00,659.36,659.8,659.31,659.76,1181.0,653.1456,653.5815,653.0961,653.5418,1181.0
2021-12-27 14:10:00,659.78,660.0,659.71,659.99,6136.0,653.5617,653.7796,653.4923,653.7697,6136.0
2021-12-27 14:15:00,659.91,660.0,659.81,660.0,1124.0,653.6904,653.7796,653.5914,653.7796,1124.0
2021-12-27 14:20:00,659.85,660.0,659.53,659.65,2504.0,653.631,653.7796,653.314,653.4329,2504.0
2021-12-27 14:25:00,659.64,659.65,659.41,659.41,445.0,653.423,653.4329,653.1951,653.1951,445.0
2021-12-27 14:30:00,659.37,659.73,659.37,659.58,1501.0,653.1555,653.5121,653.1555,653.3635,1501.0
2021-12-27 14:35:00,659.62,659.88,659.35,659.36,1158.0,653.4032,653.6607,653.1357,653.1456,1158.0
2021-12-27 14:40:00,659.36,659.84,659.22,659.22,3682.0,653.1456,653.6211,653.0069,653.0069,3682.0
2021-12-27 14:45:00,659.21,659.34,658.96,659.27,800.0,652.997,653.1258,652.7494,653.0565,800.0
2021-12-27 14:50:00,659.21,659.4,659.2,659.4,300.0,652.997,653.1852,652.9871,653.1852,300.0
2021-12-27 14:55:00,659.4,659.8,659.4,659.67,1270.0,653.1852,653.5815,653.1852,653.4527,1270.0
2021-12-27 15:00:00,659.83,659.97,659.5,659.5,1000.0,653.6112,653.7499,653.2843,653.2843,1000.0
2021-12-27 15:05:00,659.73,659.73,659.21,659.28,2003.0,653.5121,653.5121,652.997,653.0664,2003.0
2021-12-27 15:10:00,659.13,659.3,659.05,659.13,1876.0,652.9178,653.0862,652.8385,652.9178,1876.0
2021-12-27 15:15:00,658.96,659.55,658.86,659.55,2570.0,652.7494,653.3338,652.6503,653.3338,2570.0
2021-12-27 15:20:00,659.6,660.23,659.52,659.96,2595.0,653.3833,654.0074,653.3041,653.74,2595.0
2021-12-27 15:25:00,660.2,660.2,659.8,659.8,2554.0,653.9777,653.9777,653.5815,653.5815,2554.0
2021-12-27 15:30:00,659.72,660.99,659.72,660.75,2430.0,653.5022,654.7602,653.5022,654.5225,2430.0
2021-12-27 15:35:00,660.63,661.01,660.36,661.01,2445.0,654.4036,654.7801,654.1362,654.7801,2445.0
2021-12-27 15:40:00,661.09,661.55,661.02,661.55,2453.0,654.8593,655.315,654.79,655.315,2453.0
2021-12-27 15:45:00,661.38,661.87,661.34,661.87,4964.0,655.1466,655.632,655.1069,655.632,4964.0
2021-12-27 15:50:00,661.76,662.44,661.6,662.44,6803.0,655.523,656.1966,655.3645,656.1966,6803.0
2021-12-27 15:55:00,662.35,662.75,662.01,662.34,29098.0,656.1074,656.5037,655.7706,656.0975,29098.0
2021-12-28 09:30:00,665.5,666.66,662.06,665.06,22719.0,659.2277,660.3768,655.8202,658.7919,22719.0
2021-12-28 09:35:00,664.44,664.44,660.76,661.25,3751.0,658.1777,658.1777,654.5324,655.0178,3751.0
2021-12-28 09:40:00,661.26,661.26,658.52,660.48,4129.0,655.0277,655.0277,652.3135,654.2551,4129.0
2021-12-28 09:45:00,660.34,662.15,660.33,662.15,3767.0,654.1164,655.9093,654.1065,655.9093,3767.0
2021-12-28 09:50:00,662.3,663.49,662.26,662.76,3923.0,656.0579,657.2367,656.0183,656.5136,3923.0
2021-12-28 09:55:00,663.17,663.21,661.4,662.67,8433.0,656.9197,656.9593,655.1664,656.4244,8433.0
2021-12-28 10:00:00,662.67,662.67,660.01,660.29,5634.0,656.4244,656.4244,653.7895,654.0668,5634.0
2021-12-28 10:05:00,659.78,660.4,658.88,659.63,4179.0,653.5617,654.1758,652.6701,653.4131,4179.0
2021-12-28 10:10:00,658.98,659.83,658.68,658.81,4177.0,652.7692,653.6112,652.472,652.6008,4177.0
2021-12-28 10:15:00,658.88,659.07,658.01,658.5,6681.0,652.6701,652.8583,651.8083,652.2937,6681.0
2021-12-28 10:20:00,658.5,658.51,656.57,656.58,4051.0,652.2937,652.3036,650.3819,650.3918,4051.0
2021-12-28 10:25:00,656.73,657.82,656.73,657.5,2220.0,650.5404,651.6201,650.5404,651.3031,2220.0
2021-12-28 10:30:00,657.49,657.87,657.48,657.85,1780.0,651.2932,651.6697,651.2833,651.6498,1780.0
2021-12-28 10:35:00,658.11,659.4,658.1,659.12,3228.0,651.9074,653.1852,651.8975,652.9079,3228.0
2021-12-28 10:40:00,658.87,659.03,658.44,658.74,2437.0,652.6602,652.8187,652.2343,652.5315,2437.0
2021-12-28 10:45:00,659.22,659.22,658.17,658.83,1045.0,653.0069,653.0069,651.9668,652.6206,1045.0
2021-12-28 10:50:00,658.31,658.69,658.3,658.51,1300.0,652.1055,652.4819,652.0956,652.3036,1300.0
2021-12-28 10:55:00,658.66,659.59,658.61,659.59,1000.0,652.4522,653.3734,652.4027,653.3734,1000.0
2021-12-28 11:00:00,659.74,660.12,659.46,659.69,1711.0,653.522,653.8984,653.2447,653.4725,1711.0
2021-12-28 11:05:00,660.38,660.73,660.02,660.31,2216.0,654.156,654.5027,653.7994,654.0867,2216.0
2021-12-28 11:10:00,660.12,660.21,659.72,659.72,1729.0,653.8984,653.9876,653.5022,653.5022,1729.0
2021-12-28 11:15:00,659.56,660.39,659.4,660.26,3167.0,653.3437,654.1659,653.1852,654.0371,3167.0
2021-12-28 11:20:00,660.17,660.62,659.87,659.87,1685.0,653.948,654.3937,653.6508,653.6508,1685.0
2021-12-28 11:25:00,659.64,659.86,659.23,659.55,1520.0,653.423,653.6409,653.0168,653.3338,1520.0
2021-12-28 11:30:00,659.46,659.47,658.3,658.31,3151.0,653.2447,653.2546,652.0956,652.1055,3151.0
2021-12-28 11:35:00,658.02,658.53,658.01,658.34,942.0,651.8182,652.3234,651.8083,652.1352,942.0
2021-12-28 11:40:00,658.34,658.34,656.76,656.77,2800.0,652.1352,652.1352,650.5701,650.58,2800.0
2021-12-28 11:45:00,656.57,657.44,656.53,657.05,3949.0,650.3819,651.2437,650.3423,650.8574,3949.0
2021-12-28 11:50:00,656.74,657.26,656.28,656.49,1600.0,650.5503,651.0654,650.0946,650.3027,1600.0
2021-12-28 11:55:00,656.5,656.66,656.16,656.27,2500.0,650.3126,650.4711,649.9758,650.0847,2500.0
2021-12-28 12:00:00,656.08,656.74,656.07,656.51,3145.0,649.8965,650.5503,649.8866,650.3225,3145.0
2021-12-28 12:05:00,656.57,656.69,656.04,656.04,1829.0,650.3819,650.5008,649.8569,649.8569,1829.0
2021-12-28 12:10:00,656.2,656.53,656.2,656.29,6015.0,650.0154,650.3423,650.0154,650.1045,6015.0
2021-12-28 12:15:00,656.21,656.82,656.21,656.48,3247.0,650.0253,650.6295,650.0253,650.2928,3247.0
2021-12-28 12:20:00,656.51,656.67,656.17,656.55,1713.0,650.3225,650.481,649.9857,650.3621,1713.0
2021-12-28 12:25:00,656.66,657.55,656.53,656.54,11476.0,650.4711,651.3527,650.3423,650.3522,11476.0
2021-12-28 12:30:00,656.8,656.82,655.08,655.08,2200.0,650.6097,650.6295,648.9059,648.9059,2200.0
2021-12-28 12:35:00,655.3,655.61,655.3,655.58,500.0,649.1239,649.431,649.1239,649.4012,500.0
2021-12-28 12:40:00,655.88,656.09,655.76,655.88,783.0,649.6984,649.9064,649.5795,649.6984,783.0
2021-12-28 12:45:00,655.85,656.08,655.59,655.6,2412.0,649.6687,649.8965,649.4111,649.421,2412.0
2021-12-28 12:50:00,655.34,655.96,655.33,655.96,2630.0,649.1635,649.7777,649.1536,649.7777,2630.0
2021-12-28 12:55:00,656.07,656.11,656.06,656.11,576.0,649.8866,649.9262,649.8767,649.9262,576.0
2021-12-28 13:00:00,655.92,656.27,655.88,656.17,2903.0,649.738,650.0847,649.6984,649.9857,2903.0
2021-12-28 13:05:00,656.28,656.28,655.63,655.64,1300.0,650.0946,650.0946,649.4508,649.4607,1300.0
2021-12-28 13:10:00,656.11,656.11,655.86,656.01,1262.0,649.9262,649.9262,649.6786,649.8272,1262.0
2021-12-28 13:15:00,656.17,656.38,655.91,655.91,1200.0,649.9857,650.1937,649.7281,649.7281,1200.0
2021-12-28 13:20:00,655.99,655.99,654.58,654.58,1300.0,649.8074,649.8074,648.4107,648.4107,1300.0
2021-12-28 13:25:00,654.55,655.01,654.55,654.86,3500.0,648.3809,648.8366,648.3809,648.688,3500.0
2021-12-28 13:30:00,654.89,655.42,654.89,655.25,2536.0,648.7177,649.2427,648.7177,649.0743,2536.0
2021-12-28 13:35:00,655.27,655.3,654.91,655.3,1859.0,649.0942,649.1239,648.7376,649.1239,1859.0
2021-12-28 13:40:00,655.3,655.43,654.65,654.82,3400.0,649.1239,649.2527,648.48,648.6484,3400.0
2021-12-28 13:45:00,654.75,655.19,654.75,654.82,1867.0,648.5791,649.0149,648.5791,648.6484,1867.0
2021-12-28 13:50:00,654.96,654.97,654.33,654.63,1579.0,648.7871,648.797,648.163,648.4602,1579.0
2021-12-28 13:55:00,654.65,655.17,654.64,655.15,2002.0,648.48,648.9951,648.4701,648.9753,2002.0
2021-12-28 14:00:00,655.11,655.11,654.08,654.08,1900.0,648.9357,648.9357,647.9154,647.9154,1900.0
2021-12-28 14:05:00,653.81,654.36,653.81,654.28,1475.0,647.6479,648.1927,647.6479,648.1135,1475.0
2021-12-28 14:10:00,654.33,654.48,653.97,654.21,1634.0,648.163,648.3116,647.8064,648.0441,1634.0
2021-12-28 14:15:00,654.0,654.88,654.0,654.52,1822.0,647.8361,648.7078,647.8361,648.3512,1822.0
2021-12-28 14:20:00,654.75,655.38,654.75,654.81,2023.0,648.5791,649.2031,648.5791,648.6385,2023.0
2021-12-28 14:25:00,654.69,655.12,654.42,654.71,1916.0,648.5196,648.9456,648.2522,648.5394,1916.0
2021-12-28 14:30:00,654.42,654.47,654.11,654.11,1551.0,648.2522,648.3017,647.9451,647.9451,1551.0
2021-12-28 14:35:00,654.25,654.4,653.83,654.25,1650.0,648.0838,648.2324,647.6677,648.0838,1650.0
2021-12-28 14:40:00,654.32,654.7,654.2,654.27,752.0,648.1531,648.5295,648.0342,648.1036,752.0
2021-12-28 14:45:00,654.29,654.46,653.91,654.46,1700.0,648.1234,648.2918,647.747,648.2918,1700.0
2021-12-28 14:50:00,654.31,654.54,654.3,654.41,1724.0,648.1432,648.371,648.1333,648.2423,1724.0
2021-12-28 14:55:00,654.41,654.41,653.88,654.2,1635.0,648.2423,648.2423,647.7173,648.0342,1635.0
2021-12-28 15:00:00,654.34,654.72,654.3,654.31,775.0,648.1729,648.5493,648.1333,648.1432,775.0
2021-12-28 15:05:00,654.26,654.47,654.17,654.32,2710.0,648.0937,648.3017,648.0045,648.1531,2710.0
2021-12-28 15:10:00,654.41,654.68,653.96,654.68,2768.0,648.2423,648.5097,647.7965,648.5097,2768.0
2021-12-28 15:15:00,654.71,654.86,654.21,654.39,5074.0,648.5394,648.688,648.0441,648.2225,5074.0
2021-12-28 15:20:00,654.4,654.49,654.04,654.18,1719.0,648.2324,648.3215,647.8758,648.0144,1719.0
2021-12-28 15:25:00,654.25,654.66,654.04,654.04,2512.0,648.0838,648.4899,647.8758,647.8758,2512.0
2021-12-28 15:30:00,654.08,654.08,653.23,653.81,4282.0,647.9154,647.9154,647.0734,647.6479,4282.0
2021-12-28 15:35:00,653.76,654.77,653.68,654.61,5572.0,647.5984,648.5989,647.5191,648.4404,5572.0
2021-12-28 15:40:00,654.76,656.05,654.76,656.04,6867.0,648.589,649.8668,648.589,649.8569,6867.0
2021-12-28 15:45:00,656.05,656.26,655.45,655.55,6282.0,649.8668,650.0748,649.2725,649.3715,6282.0
2021-12-28 15:50:00,655.09,655.7,654.65,655.59,9343.0,648.9159,649.5201,648.48,649.4111,9343.0
2021-12-28 15:55:00,655.33,655.6,654.54,655.59,34980.0,649.1536,649.421,648.371,649.4111,34980.0
2021-12-29 09:30:00,660.13,660.14,654.21,654.21,15140.0,653.9084,653.9183,648.0441,648.0441,15140.0
2021-12-29 09:35:00,655.25,657.42,654.54,656.76,1963.0,649.0743,651.2239,648.371,650.5701,1963.0
2021-12-29 09:40:00,658.08,658.08,655.85,655.85,2019.0,651.8777,651.8777,649.6687,649.6687,2019.0
2021-12-29 09:45:00,656.07,659.06,656.07,659.06,4241.0,649.8866,652.8484,649.8866,652.8484,4241.0
2021-12-29 09:50:00,659.13,659.14,657.28,657.91,1995.0,652.9178,652.9277,651.0852,651.7093,1995.0
2021-12-29 09:55:00,656.78,657.68,656.78,656.92,1878.0,650.5899,651.4814,650.5899,650.7286,1878.0
2021-12-29 10:00:00,657.66,658.07,656.88,656.88,864.0,651.4616,651.8678,650.689,650.689,864.0
2021-12-29 10:05:00,656.98,659.76,656.98,658.75,2485.0,650.788,653.5418,650.788,652.5414,2485.0
2021-12-29 10:10:00,658.39,658.4,655.57,655.57,3917.0,652.1848,652.1947,649.3913,649.3913,3917.0
2021-12-29 10:15:00,654.97,657.79,654.97,657.25,1979.0,648.797,651.5904,648.797,651.0555,1979.0
2021-12-29 10:20:00,657.05,657.85,656.84,656.88,1794.0,650.8574,651.6498,650.6494,650.689,1794.0
2021-12-29 10:25:00,656.9,657.95,656.63,657.95,1945.0,650.7088,651.7489,650.4413,651.7489,1945.0
2021-12-29 10:30:00,658.23,660.13,658.01,660.13,3276.0,652.0263,653.9084,651.8083,653.9084,3276.0
2021-12-29 10:35:00,660.08,661.23,659.68,659.81,3452.0,653.8588,654.998,653.4626,653.5914,3452.0
2021-12-29 10:40:00,659.27,661.36,659.27,661.36,6883.0,653.0565,655.1268,653.0565,655.1268,6883.0
2021-12-29 10:45:00,660.81,661.27,660.38,660.92,2936.0,654.5819,655.0376,654.156,654.6909,2936.0
2021-12-29 10:50:00,660.42,660.46,658.84,658.85,1205.0,654.1956,654.2352,652.6305,652.6404,1205.0
2021-12-29 10:55:00,659.46,659.94,659.46,659.58,966.0,653.2447,653.7201,653.2447,653.3635,966.0
2021-12-29 11:00:00,659.62,660.18,659.27,659.27,2280.0,653.4032,653.9579,653.0565,653.0565,2280.0
2021-12-29 11:05:00,659.42,660.18,659.41,659.86,1344.0,653.205,653.9579,653.1951,653.6409,1344.0
2021-12-29 11:10:00,659.47,659.47,658.3,658.82,1118.0,653.2546,653.2546,652.0956,652.6107,1118.0
2021-12-29 11:15:00,658.78,658.96,658.45,658.82,1584.0,652.5711,652.7494,652.2442,652.6107,1584.0
2021-12-29 11:20:00,659.21,659.72,658.82,658.83,1441.0,652.997,653.5022,652.6107,652.6206,1441.0
2021-12-29 11:25:00,658.96,659.63,658.96,659.27,1428.0,652.7494,653.4131,652.7494,653.0565,1428.0
2021-12-29 11:30:00,659.65,660.34,659.36,660.34,1123.0,653.4329,654.1164,653.1456,654.1164,1123.0
2021-12-29 11:35:00,660.29,660.3,660.28,660.28,200.0,654.0668,654.0768,654.0569,654.0569,200.0
2021-12-29 11:40:00,660.24,660.97,660.09,660.85,1341.0,654.0173,654.7404,653.8687,654.6216,1341.0
2021-12-29 11:45:00,660.37,661.24,660.26,661.24,1214.0,654.1461,655.0079,654.0371,655.0079,1214.0
2021-12-29 11:50:00,661.03,661.77,660.88,661.05,2111.0,654.7999,655.5329,654.6513,654.8197,2111.0
2021-12-29 11:55:00,660.74,661.12,660.66,660.84,2144.0,654.5126,654.889,654.4334,654.6117,2144.0
2021-12-29 12:00:00,660.66,660.91,659.33,660.03,5629.0,654.4334,654.681,653.1159,653.8093,5629.0
2021-12-29 12:05:00,659.87,660.37,659.86,659.86,2219.0,653.6508,654.1461,653.6409,653.6409,2219.0
2021-12-29 12:10:00,660.13,660.66,660.0,660.51,2442.0,653.9084,654.4334,653.7796,654.2848,2442.0
2021-12-29 12:15:00,660.47,660.7,660.15,660.44,1609.0,654.2451,654.473,653.9282,654.2154,1609.0
2021-12-29 12:20:00,660.38,660.87,660.3,660.87,3223.0,654.156,654.6414,654.0768,654.6414,3223.0
2021-12-29 12:25:00,660.88,661.29,660.88,660.96,1941.0,654.6513,655.0574,654.6513,654.7305,1941.0
2021-12-29 12:30:00,660.39,660.64,659.15,659.2,1528.0,654.1659,654.4135,652.9376,652.9871,1528.0
2021-12-29 12:35:00,659.35,659.91,659.19,659.72,1641.0,653.1357,653.6904,652.9772,653.5022,1641.0
2021-12-29 12:40:00,659.98,660.04,659.66,659.66,710.0,653.7598,653.8192,653.4428,653.4428,710.0
2021-12-29 12:45:00,659.59,659.75,659.37,659.37,614.0,653.3734,653.5319,653.1555,653.1555,614.0
2021-12-29 12:50:00,659.33,659.55,659.31,659.34,800.0,653.1159,653.3338,653.0961,653.1258,800.0
2021-12-29 12:55:00,659.19,659.79,659.16,659.41,1515.0,652.9772,653.5716,652.9475,653.1951,1515.0
2021-12-29 13:00:00,659.39,659.78,659.15,659.39,1392.0,653.1753,653.5617,652.9376,653.1753,1392.0
2021-12-29 13:05:00,659.49,659.77,659.32,659.58,1403.0,653.2744,653.5517,653.106,653.3635,1403.0
2021-12-29 13:10:00,659.49,659.56,659.49,659.56,200.0,653.2744,653.3437,653.2744,653.3437,200.0
2021-12-29 13:15:00,659.75,659.75,659.21,659.21,1721.0,653.5319,653.5319,652.997,652.997,1721.0
2021-12-29 13:20:00,659.36,660.11,659.14,660.11,3351.0,653.1456,653.8885,652.9277,653.8885,3351.0
2021-12-29 13:25:00,660.08,660.47,660.02,660.19,1200.0,653.8588,654.2451,653.7994,653.9678,1200.0
2021-12-29 13:30:00,660.35,660.7,660.35,660.53,2835.0,654.1263,654.473,654.1263,654.3046,2835.0
2021-12-29 13:35:00,660.53,660.53,659.61,659.87,2835.0,654.3046,654.3046,653.3933,653.6508,2835.0
2021-12-29 13:40:00,659.87,660.18,659.84,659.84,1458.0,653.6508,653.9579,653.6211,653.6211,1458.0
2021-12-29 13:45:00,659.87,660.29,659.85,660.17,1197.0,653.6508,654.0668,653.631,653.948,1197.0
2021-12-29 13:50:00,660.48,660.48,660.35,660.35,477.0,654.2551,654.2551,654.1263,654.1263,477.0
2021-12-29 13:55:00,660.31,660.36,659.61,659.63,1912.0,654.0867,654.1362,653.3933,653.4131,1912.0
2021-12-29 14:00:00,659.8,660.06,659.8,660.01,715.0,653.5815,653.839,653.5815,653.7895,715.0
2021-12-29 14:05:00,660.14,660.93,660.14,660.93,1830.0,653.9183,654.7008,653.9183,654.7008,1830.0
2021-12-29 14:10:00,660.84,661.42,660.56,661.42,2216.0,654.6117,655.1862,654.3343,655.1862,2216.0
2021-12-29 14:15:00,661.21,661.21,660.69,661.03,1100.0,654.9782,654.9782,654.4631,654.7999,1100.0
2021-12-29 14:20:00,661.1,662.44,661.1,662.04,3083.0,654.8692,656.1966,654.8692,655.8004,3083.0
2021-12-29 14:25:00,662.1,662.39,661.71,661.94,1904.0,655.8598,656.1471,655.4735,655.7013,1904.0
2021-12-29 14:30:00,662.25,662.28,662.05,662.28,1655.0,656.0084,656.0381,655.8103,656.0381,1655.0
2021-12-29 14:35:00,661.91,662.33,661.9,662.33,1574.0,655.6716,656.0876,655.6617,656.0876,1574.0
2021-12-29 14:40:00,662.01,662.01,661.87,661.9,702.0,655.7706,655.7706,655.632,655.6617,702.0
2021-12-29 14:45:00,661.97,662.02,661.45,661.89,2225.0,655.731,655.7805,655.2159,655.6518,2225.0
2021-12-29 14:50:00,662.11,662.46,662.11,662.35,600.0,655.8697,656.2164,655.8697,656.1074,600.0
2021-12-29 14:55:00,662.28,662.92,662.28,662.92,1913.0,656.0381,656.6721,656.0381,656.6721,1913.0
2021-12-29 15:00:00,662.84,663.72,662.69,663.48,4232.0,656.5928,657.4645,656.4442,657.2268,4232.0
2021-12-29 15:05:00,663.74,663.86,663.49,663.68,1590.0,657.4843,657.6032,657.2367,657.4249,1590.0
2021-12-29 15:10:00,663.44,664.0,663.44,663.86,1574.0,657.1872,657.7419,657.1872,657.6032,1574.0
2021-12-29 15:15:00,663.59,664.33,663.59,664.02,2606.0,657.3357,658.0688,657.3357,657.7617,2606.0
2021-12-29 15:20:00,664.05,664.38,663.39,663.75,2353.0,657.7914,658.1183,657.1376,657.4942,2353.0
2021-12-29 15:25:00,663.88,664.68,663.75,664.68,1115.0,657.623,658.4155,657.4942,658.4155,1115.0
2021-12-29 15:30:00,664.04,664.67,664.04,664.67,2613.0,657.7815,658.4056,657.7815,658.4056,2613.0
2021-12-29 15:35:00,664.51,664.74,664.44,664.44,651.0,658.2471,658.4749,658.1777,658.1777,651.0
2021-12-29 15:40:00,664.76,665.03,664.58,664.73,2526.0,658.4947,658.7622,658.3164,658.465,2526.0
2021-12-29 15:45:00,664.85,665.07,664.69,665.04,4802.0,658.5839,658.8018,658.4254,658.7721,4802.0
2021-12-29 15:50:00,665.15,665.17,664.27,664.27,10593.0,658.881,658.9009,658.0093,658.0093,10593.0
2021-12-29 15:55:00,664.2,664.2,662.69,662.73,28571.0,657.94,657.94,656.4442,656.4838,28571.0
2021-12-30 09:30:00,664.69,668.84,664.69,665.47,18355.0,658.4254,662.5363,658.4254,659.198,18355.0
2021-12-30 09:35:00,664.44,665.58,664.17,665.58,2069.0,658.1777,659.307,657.9103,659.307,2069.0
2021-12-30 09:40:00,665.4,665.4,662.79,664.73,2898.0,659.1287,659.1287,656.5433,658.465,2898.0
2021-12-30 09:45:00,664.73,665.91,663.9,665.91,1392.0,658.465,659.6339,657.6428,659.6339,1392.0
2021-12-30 09:50:00,665.41,665.41,663.21,663.21,1855.0,659.1386,659.1386,656.9593,656.9593,1855.0
2021-12-30 09:55:00,662.95,664.53,662.95,664.52,2613.0,656.7018,658.2669,656.7018,658.257,2613.0
2021-12-30 10:00:00,663.59,663.98,663.2,663.2,1100.0,657.3357,657.7221,656.9494,656.9494,1100.0
2021-12-30 10:05:00,663.24,663.89,662.88,663.71,2460.0,656.989,657.6329,656.6324,657.4546,2460.0
2021-12-30 10:10:00,663.89,663.89,662.87,663.75,2624.0,657.6329,657.6329,656.6225,657.4942,2624.0
2021-12-30 10:15:00,663.83,663.83,662.81,663.23,2322.0,657.5735,657.5735,656.5631,656.9791,2322.0
2021-12-30 10:20:00,663.34,663.56,662.38,662.76,1029.0,657.0881,657.306,656.1371,656.5136,1029.0
2021-12-30 10:25:00,662.93,664.92,662.92,664.11,1379.0,656.682,658.6532,656.6721,657.8508,1379.0
2021-12-30 10:30:00,663.88,663.96,663.61,663.63,1029.0,657.623,657.7023,657.3556,657.3754,1029.0
2021-12-30 10:35:00,663.88,664.33,663.86,664.33,1153.0,657.623,658.0688,657.6032,658.0688,1153.0
2021-12-30 10:40:00,664.67,665.13,664.07,664.18,1641.0,658.4056,658.8612,657.8112,657.9202,1641.0
2021-12-30 10:45:00,664.06,665.34,663.7,664.97,2740.0,657.8013,659.0692,657.4447,658.7027,2740.0
2021-12-30 10:50:00,664.18,664.32,663.75,663.75,904.0,657.9202,658.0589,657.4942,657.4942,904.0
2021-12-30 10:55:00,663.81,663.81,663.24,663.57,1568.0,657.5537,657.5537,656.989,657.3159,1568.0
2021-12-30 11:00:00,663.81,664.19,663.66,664.12,857.0,657.5537,657.9301,657.4051,657.8607,857.0
2021-12-30 11:05:00,663.71,664.11,663.61,663.61,719.0,657.4546,657.8508,657.3556,657.3556,719.0
2021-12-30 11:10:00,663.04,663.57,663.04,663.57,900.0,656.7909,657.3159,656.7909,657.3159,900.0
2021-12-30 11:15:00,663.98,664.23,663.98,664.01,759.0,657.7221,657.9697,657.7221,657.7518,759.0
2021-12-30 11:20:00,664.2,664.47,664.05,664.38,1389.0,657.94,658.2074,657.7914,658.1183,1389.0
2021-12-30 11:25:00,664.66,664.66,664.23,664.59,603.0,658.3957,658.3957,657.9697,658.3263,603.0
2021-12-30 11:30:00,664.29,664.93,664.29,664.93,1074.0,658.0291,658.6631,658.0291,658.6631,1074.0
2021-12-30 11:35:00,664.96,665.61,664.79,665.61,1969.0,658.6928,659.3367,658.5244,659.3367,1969.0
2021-12-30 11:40:00,665.74,665.96,665.24,665.25,824.0,659.4655,659.6834,658.9702,658.9801,824.0
2021-12-30 11:45:00,665.16,665.16,664.57,664.57,850.0,658.8909,658.8909,658.3065,658.3065,850.0
2021-12-30 11:50:00,664.84,665.05,664.64,664.79,1319.0,658.574,658.782,658.3758,658.5244,1319.0
2021-12-30 11:55:00,664.99,665.15,664.59,664.6,1154.0,658.7225,658.881,658.3263,658.3362,1154.0
2021-12-30 12:00:00,664.58,664.58,663.96,664.3,2149.0,658.3164,658.3164,657.7023,658.0391,2149.0
2021-12-30 12:05:00,664.05,664.2,663.91,664.14,1344.0,657.7914,657.94,657.6527,657.8806,1344.0
2021-12-30 12:10:00,664.08,664.08,662.95,663.16,2509.0,657.8211,657.8211,656.7018,656.9098,2509.0
2021-12-30 12:15:00,663.08,663.37,663.03,663.03,1011.0,656.8305,657.1178,656.781,656.781,1011.0
2021-12-30 12:20:00,663.34,663.56,663.06,663.41,975.0,657.0881,657.306,656.8107,657.1574,975.0
2021-12-30 12:25:00,663.56,664.36,663.56,664.17,2067.0,657.306,658.0985,657.306,657.9103,2067.0
2021-12-30 12:30:00,664.12,664.65,663.99,664.27,1135.0,657.8607,658.3858,657.732,658.0093,1135.0
2021-12-30 12:35:00,664.38,664.73,664.17,664.72,962.0,658.1183,658.465,657.9103,658.4551,962.0
2021-12-30 12:40:00,664.92,665.12,664.82,665.12,757.0,658.6532,658.8513,658.5542,658.8513,757.0
2021-12-30 12:45:00,664.68,664.68,664.03,664.16,1566.0,658.4155,658.4155,657.7716,657.9004,1566.0
2021-12-30 12:50:00,664.04,664.71,664.04,664.52,1185.0,657.7815,658.4452,657.7815,658.257,1185.0
2021-12-30 12:55:00,664.7,664.7,663.98,664.23,1188.0,658.4353,658.4353,657.7221,657.9697,1188.0
2021-12-30 13:00:00,664.23,664.23,663.97,663.99,1167.0,657.9697,657.9697,657.7122,657.732,1167.0
2021-12-30 13:05:00,664.0,664.04,663.85,664.03,772.0,657.7419,657.7815,657.5933,657.7716,772.0
2021-12-30 13:10:00,663.95,664.55,663.93,664.55,2019.0,657.6924,658.2867,657.6725,658.2867,2019.0
2021-12-30 13:15:00,664.61,664.69,664.08,664.08,2349.0,658.3461,658.4254,657.8211,657.8211,2349.0
2021-12-30 13:20:00,664.26,664.57,664.22,664.41,1209.0,657.9994,658.3065,657.9598,658.148,1209.0
2021-12-30 13:25:00,664.35,664.35,664.07,664.07,1752.0,658.0886,658.0886,657.8112,657.8112,1752.0
2021-12-30 13:30:00,664.0,664.37,664.0,664.37,771.0,657.7419,658.1084,657.7419,658.1084,771.0
2021-12-30 13:35:00,664.22,664.38,664.06,664.13,771.0,657.9598,658.1183,657.8013,657.8707,771.0
2021-12-30 13:40:00,664.12,664.89,664.11,664.88,1583.0,657.8607,658.6235,657.8508,658.6136,1583.0
2021-12-30 13:45:00,664.95,664.96,664.65,664.74,538.0,658.6829,658.6928,658.3858,658.4749,538.0
2021-12-30 13:50:00,664.94,665.51,664.94,665.51,415.0,658.673,659.2376,658.673,659.2376,415.0
2021-12-30 13:55:00,665.26,665.79,665.21,665.79,1974.0,658.99,659.515,658.9405,659.515,1974.0
2021-12-30 14:00:00,665.15,665.15,664.74,665.12,1025.0,658.881,658.881,658.4749,658.8513,1025.0
2021-12-30 14:05:00,665.28,665.87,665.26,665.38,2436.0,659.0098,659.5943,658.99,659.1089,2436.0
2021-12-30 14:10:00,665.4,665.69,665.16,665.16,1638.0,659.1287,659.416,658.8909,658.8909,1638.0
2021-12-30 14:15:00,665.48,666.02,665.48,666.0,3843.0,659.2079,659.7428,659.2079,659.723,3843.0
2021-12-30 14:20:00,666.18,666.48,665.76,665.76,2360.0,659.9013,660.1985,659.4853,659.4853,2360.0
2021-12-30 14:25:00,665.61,666.51,665.56,666.51,2149.0,659.3367,660.2282,659.2872,660.2282,2149.0
2021-12-30 14:30:00,666.53,666.75,666.49,666.66,1000.0,660.248,660.466,660.2084,660.3768,1000.0
2021-12-30 14:35:00,666.5,667.27,666.35,667.17,2919.0,660.2183,660.9811,660.0697,660.882,2919.0
2021-12-30 14:40:00,667.28,668.2,667.16,668.2,4181.0,660.991,661.9023,660.8721,661.9023,4181.0
2021-12-30 14:45:00,667.97,668.04,667.52,667.78,3213.0,661.6745,661.7438,661.2287,661.4863,3213.0
2021-12-30 14:50:00,667.73,668.41,667.49,668.41,2507.0,661.4367,662.1103,661.199,662.1103,2507.0
2021-12-30 14:55:00,668.3,668.84,668.25,668.63,3514.0,662.0014,662.5363,661.9518,662.3282,3514.0
2021-12-30 15:00:00,668.94,668.94,667.5,667.73,2612.0,662.6353,662.6353,661.2089,661.4367,2612.0
2021-12-30 15:05:00,667.52,667.52,666.74,666.8,2126.0,661.2287,661.2287,660.4561,660.5155,2126.0
2021-12-30 15:10:00,666.9,667.51,666.86,667.5,2822.0,660.6145,661.2188,660.5749,661.2089,2822.0
2021-12-30 15:15:00,667.39,668.25,667.39,668.25,3647.0,661.0999,661.9518,661.0999,661.9518,3647.0
2021-12-30 15:20:00,667.93,668.02,667.27,667.27,2664.0,661.6348,661.724,660.9811,660.9811,2664.0
2021-12-30 15:25:00,667.54,667.79,666.81,666.81,4219.0,661.2485,661.4962,660.5254,660.5254,4219.0
2021-12-30 15:30:00,666.91,667.67,666.9,667.1,5981.0,660.6245,661.3773,660.6145,660.8127,5981.0
2021-12-30 15:35:00,666.99,667.85,666.96,666.96,3192.0,660.7037,661.5556,660.674,660.674,3192.0
2021-12-30 15:40:00,667.19,667.19,666.31,666.75,4103.0,660.9018,660.9018,660.0301,660.466,4103.0
2021-12-30 15:45:00,666.69,666.85,666.25,666.67,7095.0,660.4065,660.565,659.9707,660.3867,7095.0
2021-12-30 15:50:00,666.5,666.5,664.84,665.67,7759.0,660.2183,660.2183,658.574,659.3961,7759.0
2021-12-30 15:55:00,665.82,666.08,664.62,665.88,21847.0,659.5447,659.8023,658.356,659.6042,21847.0
2021-12-31 09:30:00,665.0,665.46,663.33,664.8,11857.0,658.7325,659.1881,657.0782,658.5343,11857.0
2021-12-31 09:35:00,665.15,667.11,664.83,664.85,2900.0,658.881,660.8226,658.5641,658.5839,2900.0
2021-12-31 09:40:00,665.82,666.93,665.1,666.72,2900.0,659.5447,660.6443,658.8315,660.4362,2900.0
2021-12-31 09:45:00,666.68,667.83,665.48,667.83,2507.0,660.3966,661.5358,659.2079,661.5358,2507.0
2021-12-31 09:50:00,667.9,667.9,666.79,666.99,1267.0,661.6051,661.6051,660.5056,660.7037,1267.0
2021-12-31 09:55:00,667.69,668.14,667.37,667.37,2401.0,661.3971,661.8429,661.0801,661.0801,2401.0
2021-12-31 10:00:00,666.43,668.01,666.32,667.86,2338.0,660.149,661.7141,660.04,661.5655,2338.0
2021-12-31 10:05:00,667.47,668.07,667.01,667.97,2125.0,661.1792,661.7735,660.7235,661.6745,2125.0
2021-12-31 10:10:00,667.56,668.13,667.56,667.57,1400.0,661.2683,661.833,661.2683,661.2782,1400.0
2021-12-31 10:15:00,667.85,668.41,667.3,667.31,3350.0,661.5556,662.1103,661.0108,661.0207,3350.0
2021-12-31 10:20:00,667.18,668.45,667.18,668.0,1977.0,660.8919,662.1499,660.8919,661.7042,1977.0
2021-12-31 10:25:00,667.88,668.36,667.88,668.0,1341.0,661.5853,662.0608,661.5853,661.7042,1341.0
2021-12-31 10:30:00,668.0,668.15,667.43,667.44,2815.0,661.7042,661.8528,661.1396,661.1495,2815.0
2021-12-31 10:35:00,666.74,667.23,666.58,667.23,1174.0,660.4561,660.9414,660.2976,660.9414,1174.0
2021-12-31 10:40:00,667.55,667.66,667.06,667.66,1400.0,661.2584,661.3674,660.773,661.3674,1400.0
2021-12-31 10:45:00,667.36,667.53,667.13,667.53,856.0,661.0702,661.2386,660.8424,661.2386,856.0
2021-12-31 10:50:00,668.03,668.1,667.62,667.83,1400.0,661.7339,661.8032,661.3278,661.5358,1400.0
2021-12-31 10:55:00,668.02,668.1,667.66,667.79,2425.0,661.724,661.8032,661.3674,661.4962,2425.0
2021-12-31 11:00:00,667.81,668.3,667.79,668.0,3310.0,661.516,662.0014,661.4962,661.7042,3310.0
2021-12-31 11:05:00,667.66,667.72,667.65,667.72,206.0,661.3674,661.4268,661.3575,661.4268,206.0
2021-12-31 11:10:00,667.63,667.67,666.95,666.95,1749.0,661.3377,661.3773,660.6641,660.6641,1749.0
2021-12-31 11:15:00,666.67,667.37,666.63,667.17,1766.0,660.3867,661.0801,660.3471,660.882,1766.0
2021-12-31 11:20:00,667.13,667.73,667.13,667.56,1366.0,660.8424,661.4367,660.8424,661.2683,1366.0
2021-12-31 11:25:00,667.43,667.43,667.24,667.37,489.0,661.1396,661.1396,660.9513,661.0801,489.0
2021-12-31 11:30:00,667.5,667.82,667.5,667.73,500.0,661.2089,661.5259,661.2089,661.4367,500.0
2021-12-31 11:35:00,667.73,667.89,667.54,667.71,919.0,661.4367,661.5952,661.2485,661.4169,919.0
2021-12-31 11:40:00,667.71,669.49,667.7,669.49,2208.0,661.4169,663.1801,661.407,663.1801,2208.0
2021-12-31 11:45:00,669.4,669.45,669.14,669.14,2006.0,663.091,663.1405,662.8334,662.8334,2006.0
2021-12-31 11:50:00,669.42,669.49,668.34,668.69,908.0,663.1108,663.1801,662.041,662.3877,908.0
2021-12-31 11:55:00,668.43,669.11,668.43,668.73,607.0,662.1301,662.8037,662.1301,662.4273,607.0
2021-12-31 12:00:00,668.67,670.24,668.53,670.24,2462.0,662.3679,663.9231,662.2292,663.9231,2462.0
2021-12-31 12:05:00,670.4,670.67,670.08,670.08,1461.0,664.0816,664.349,663.7646,663.7646,1461.0
2021-12-31 12:10:00,670.18,670.18,669.8,669.8,3259.0,663.8636,663.8636,663.4872,663.4872,3259.0
2021-12-31 12:15:00,669.97,670.13,669.38,669.62,2402.0,663.6556,663.8141,663.0712,663.3089,2402.0
2021-12-31 12:20:00,670.08,670.11,669.78,669.99,4909.0,663.7646,663.7943,663.4674,663.6754,4909.0
2021-12-31 12:25:00,670.09,670.09,669.44,669.48,818.0,663.7745,663.7745,663.1306,663.1702,818.0
2021-12-31 12:30:00,669.25,670.15,669.25,670.0,1600.0,662.9424,663.8339,662.9424,663.6853,1600.0
2021-12-31 12:35:00,670.0,670.3,670.0,670.3,1800.0,663.6853,663.9825,663.6853,663.9825,1800.0
2021-12-31 12:40:00,670.31,670.62,670.18,670.62,3219.0,663.9924,664.2995,663.8636,664.2995,3219.0
2021-12-31 12:45:00,670.27,670.37,670.01,670.01,1297.0,663.9528,664.0518,663.6952,663.6952,1297.0
2021-12-31 12:50:00,670.33,670.33,669.72,669.74,1147.0,664.0122,664.0122,663.408,663.4278,1147.0
2021-12-31 12:55:00,669.61,670.17,669.39,670.12,1399.0,663.299,663.8537,663.0811,663.8042,1399.0
2021-12-31 13:00:00,670.3,671.34,670.29,671.34,3408.0,663.9825,665.0127,663.9726,665.0127,3408.0
2021-12-31 13:05:00,671.66,671.66,671.16,671.26,703.0,665.3297,665.3297,664.8344,664.9335,703.0
2021-12-31 13:10:00,671.07,671.07,670.98,670.99,500.0,664.7452,664.7452,664.6561,664.666,500.0
2021-12-31 13:15:00,671.25,671.25,670.85,670.85,879.0,664.9235,664.9235,664.5273,664.5273,879.0
2021-12-31 13:20:00,670.94,671.45,670.89,670.89,1490.0,664.6165,665.1217,664.5669,664.5669,1490.0
2021-12-31 13:25:00,670.87,671.09,670.85,671.09,400.0,664.5471,664.7651,664.5273,664.7651,400.0
2021-12-31 13:30:00,670.99,671.61,670.92,671.4,2124.0,664.666,665.2802,664.5967,665.0721,2124.0
2021-12-31 13:35:00,671.22,671.34,670.78,670.78,1542.0,664.8938,665.0127,664.458,664.458,1542.0
2021-12-31 13:40:00,670.39,670.39,670.25,670.25,796.0,664.0717,664.0717,663.933,663.933,796.0
2021-12-31 13:45:00,670.29,671.24,670.27,671.24,2808.0,663.9726,664.9136,663.9528,664.9136,2808.0
2021-12-31 13:50:00,671.14,671.64,670.77,671.5,3353.0,664.8146,665.3099,664.4481,665.1712,3353.0
2021-12-31 13:55:00,671.35,671.35,670.61,670.81,1376.0,665.0226,665.0226,664.2896,664.4877,1376.0
2021-12-31 14:00:00,670.61,671.44,670.61,671.44,2150.0,664.2896,665.1118,664.2896,665.1118,2150.0
2021-12-31 14:05:00,671.6,672.19,671.59,671.9,2842.0,665.2702,665.8547,665.2603,665.5674,2842.0
2021-12-31 14:10:00,672.07,672.32,671.71,671.71,1526.0,665.7358,665.9835,665.3792,665.3792,1526.0
2021-12-31 14:15:00,671.45,671.45,670.33,670.33,1306.0,665.1217,665.1217,664.0122,664.0122,1306.0
2021-12-31 14:20:00,670.32,670.53,669.86,670.53,3906.0,664.0023,664.2103,663.5466,664.2103,3906.0
2021-12-31 14:25:00,670.67,670.97,670.56,670.81,1111.0,664.349,664.6462,664.2401,664.4877,1111.0
2021-12-31 14:30:00,670.99,671.55,670.97,671.25,1961.0,664.666,665.2207,664.6462,664.9235,1961.0
2021-12-31 14:35:00,671.3,671.54,671.15,671.54,1517.0,664.9731,665.2108,664.8245,665.2108,1517.0
2021-12-31 14:40:00,671.54,672.27,671.54,671.96,2837.0,665.2108,665.9339,665.2108,665.6269,2837.0
2021-12-31 14:45:00,672.0,672.34,671.76,671.82,2823.0,665.6665,666.0033,665.4287,665.4882,2823.0
2021-12-31 14:50:00,671.69,672.22,671.68,672.22,1408.0,665.3594,665.8844,665.3495,665.8844,1408.0
2021-12-31 14:55:00,671.97,671.97,671.1,671.1,3145.0,665.6368,665.6368,664.775,664.775,3145.0
2021-12-31 15:00:00,671.05,671.79,671.04,671.47,3732.0,664.7254,665.4585,664.7155,665.1415,3732.0
2021-12-31 15:05:00,671.32,671.56,671.01,671.43,2001.0,664.9929,665.2306,664.6858,665.1019,2001.0
2021-12-31 15:10:00,671.55,671.63,670.92,670.92,2040.0,665.2207,665.3,664.5967,664.5967,2040.0
2021-12-31 15:15:00,670.91,671.52,670.91,671.51,1889.0,664.5868,665.191,664.5868,665.1811,1889.0
2021-12-31 15:20:00,671.79,671.79,671.31,671.58,3543.0,665.4585,665.4585,664.983,665.2504,3543.0
2021-12-31 15:25:00,671.64,671.92,671.49,671.72,2750.0,665.3099,665.5872,665.1613,665.3891,2750.0
2021-12-31 15:30:00,671.73,672.1,671.36,671.65,4263.0,665.399,665.7655,665.0325,665.3198,4263.0
2021-12-31 15:35:00,671.5,671.5,670.88,671.12,2573.0,665.1712,665.1712,664.557,664.7948,2573.0
2021-12-31 15:40:00,670.96,671.6,670.92,671.23,4050.0,664.6363,665.2702,664.5967,664.9037,4050.0
2021-12-31 15:45:00,671.35,671.77,671.19,671.61,4363.0,665.0226,665.4386,664.8641,665.2802,4363.0
2021-12-31 15:50:00,671.5,671.5,668.71,668.78,14631.0,665.1712,665.1712,662.4075,662.4768,14631.0
2021-12-31 15:55:00,668.78,668.78,667.21,667.32,55367.0,662.4768,662.4768,660.9216,661.0306,55367.0
2022-01-03 09:30:00,662.99,664.65,658.55,658.74,69578.0,656.7414,658.3858,652.3432,652.5315,69578.0
2022-01-03 09:35:00,658.85,659.62,654.55,657.93,29064.0,652.6404,653.4032,648.3809,651.7291,29064.0
2022-01-03 09:40:00,657.83,657.83,651.52,655.2,13541.0,651.63,651.63,645.3795,649.0248,13541.0
2022-01-03 09:45:00,654.69,654.7,647.96,648.71,19621.0,648.5196,648.5295,641.8531,642.596,19621.0
2022-01-03 09:50:00,649.27,650.76,646.94,648.64,15702.0,643.1507,644.6267,640.8427,642.5266,15702.0
2022-01-03 09:55:00,648.0,650.91,645.63,646.35,20274.0,641.8927,644.7753,639.545,640.2582,20274.0
2022-01-03 10:00:00,646.79,648.46,646.56,647.07,18132.0,640.6941,642.3483,640.4662,640.9714,18132.0
2022-01-03 10:05:00,647.05,647.59,646.15,646.55,15804.0,640.9516,641.4865,640.0601,640.4563,15804.0
2022-01-03 10:10:00,647.05,648.26,646.19,648.26,8157.0,640.9516,642.1502,640.0997,642.1502,8157.0
2022-01-03 10:15:00,648.25,648.82,646.82,648.39,17931.0,642.1403,642.7049,640.7238,642.279,17931.0
2022-01-03 10:20:00,648.16,648.52,646.01,648.13,10741.0,642.0512,642.4078,639.9214,642.0215,10741.0
2022-01-03 10:25:00,648.13,649.92,648.12,648.29,13800.0,642.0215,643.7946,642.0115,642.1799,13800.0
2022-01-03 10:30:00,648.05,648.05,645.36,646.0,13186.0,641.9422,641.9422,639.2776,639.9115,13186.0
2022-01-03 10:35:00,646.19,646.31,642.74,643.23,29785.0,640.0997,640.2186,636.6823,637.1676,29785.0
2022-01-03 10:40:00,643.43,644.79,642.94,643.12,16909.0,637.3657,638.7129,636.8804,637.0587,16909.0
2022-01-03 10:45:00,642.9,644.45,641.6,644.18,13824.0,636.8407,638.3761,635.553,638.1087,13824.0
2022-01-03 10:50:00,643.92,644.07,642.39,642.89,10037.0,637.8511,637.9997,636.3356,636.8308,10037.0
2022-01-03 10:55:00,642.75,644.22,642.18,644.22,9274.0,636.6922,638.1483,636.1275,638.1483,9274.0
2022-01-03 11:00:00,644.02,644.19,642.29,643.52,15332.0,637.9502,638.1186,636.2365,637.4549,15332.0
2022-01-03 11:05:00,643.24,643.66,641.51,642.06,13285.0,637.1775,637.5936,635.4638,636.0087,13285.0
2022-01-03 11:10:00,642.32,642.91,641.5,641.5,15829.0,636.2662,636.8506,635.4539,635.4539,15829.0
2022-01-03 11:15:00,641.88,643.18,641.43,642.94,13514.0,635.8304,637.1181,635.3846,636.8804,13514.0
2022-01-03 11:20:00,642.79,643.02,640.88,641.18,14301.0,636.7318,636.9596,634.8398,635.137,14301.0
2022-01-03 11:25:00,641.17,643.14,641.14,642.52,19371.0,635.127,637.0785,635.0973,636.4643,19371.0
2022-01-03 11:30:00,642.5,643.36,642.5,643.12,6235.0,636.4445,637.2964,636.4445,637.0587,6235.0
2022-01-03 11:35:00,642.86,643.05,641.78,641.92,7664.0,636.8011,636.9893,635.7313,635.87,7664.0
2022-01-03 11:40:00,642.01,643.26,641.49,641.49,5488.0,635.9591,637.1974,635.444,635.444,5488.0
2022-01-03 11:45:00,642.24,642.96,642.1,642.53,8023.0,636.187,636.9002,636.0483,636.4742,8023.0
2022-01-03 11:50:00,642.09,642.35,641.44,642.25,7533.0,636.0384,636.2959,635.3945,636.1969,7533.0
2022-01-03 11:55:00,642.26,642.32,642.0,642.22,5024.0,636.2068,636.2662,635.9492,636.1672,5024.0
2022-01-03 12:00:00,642.22,643.39,642.1,642.99,7874.0,636.1672,637.3261,636.0483,636.9299,7874.0
2022-01-03 12:05:00,642.98,642.98,641.76,642.79,8800.0,636.92,636.92,635.7115,636.7318,8800.0
2022-01-03 12:10:00,642.7,644.1,642.45,644.1,9687.0,636.6426,638.0294,636.395,638.0294,9687.0
2022-01-03 12:15:00,644.1,644.27,643.9,643.9,5837.0,638.0294,638.1978,637.8313,637.8313,5837.0
2022-01-03 12:20:00,644.12,644.12,643.15,643.16,9970.0,638.0492,638.0492,637.0884,637.0983,9970.0
2022-01-03 12:25:00,643.24,643.51,642.37,642.38,3460.0,637.1775,637.445,636.3157,636.3256,3460.0
2022-01-03 12:30:00,642.33,642.33,641.75,642.11,4362.0,636.2761,636.2761,635.7016,636.0582,4362.0
2022-01-03 12:35:00,642.01,642.27,641.61,641.61,5476.0,635.9591,636.2167,635.5629,635.5629,5476.0
2022-01-03 12:40:00,641.5,642.36,641.15,641.83,9665.0,635.4539,636.3058,635.1072,635.7808,9665.0
2022-01-03 12:45:00,642.29,643.01,642.02,642.69,15418.0,636.2365,636.9497,635.969,636.6327,15418.0
2022-01-03 12:50:00,642.79,642.89,641.47,641.47,12544.0,636.7318,636.8308,635.4242,635.4242,12544.0
2022-01-03 12:55:00,641.39,641.98,640.56,641.58,7867.0,635.345,635.9294,634.5228,635.5332,7867.0
2022-01-03 13:00:00,641.7,641.7,641.06,641.26,8601.0,635.6521,635.6521,635.0181,635.2162,8601.0
2022-01-03 13:05:00,641.21,641.25,640.99,641.0,944.0,635.1667,635.2063,634.9487,634.9587,944.0
2022-01-03 13:10:00,641.18,641.48,640.18,641.04,13991.0,635.137,635.4341,634.1464,634.9983,13991.0
2022-01-03 13:15:00,640.68,641.05,640.29,640.37,13555.0,634.6417,635.0082,634.2553,634.3346,13555.0
2022-01-03 13:20:00,640.51,641.42,640.51,640.88,9982.0,634.4733,635.3747,634.4733,634.8398,9982.0
2022-01-03 13:25:00,640.91,641.11,640.24,640.33,7094.0,634.8695,635.0676,634.2058,634.295,7094.0
2022-01-03 13:30:00,640.59,640.98,640.41,640.41,2966.0,634.5525,634.9388,634.3742,634.3742,2966.0
2022-01-03 13:35:00,640.27,640.69,640.27,640.42,1117.0,634.2355,634.6516,634.2355,634.3841,1117.0
2022-01-03 13:40:00,640.4,641.05,640.18,640.95,4821.0,634.3643,635.0082,634.1464,634.9091,4821.0
2022-01-03 13:45:00,640.83,641.2,640.67,641.09,7826.0,634.7903,635.1568,634.6318,635.0478,7826.0
2022-01-03 13:50:00,641.09,642.1,641.0,641.71,11320.0,635.0478,636.0483,634.9587,635.662,11320.0
2022-01-03 13:55:00,641.71,641.71,641.36,641.57,3653.0,635.662,635.662,635.3153,635.5233,3653.0
2022-01-03 14:00:00,641.39,642.25,641.15,641.15,12667.0,635.345,636.1969,635.1072,635.1072,12667.0
2022-01-03 14:05:00,641.1,641.14,640.68,641.11,6407.0,635.0577,635.0973,634.6417,635.0676,6407.0
2022-01-03 14:10:00,640.77,641.8,640.73,641.09,3377.0,634.7308,635.7511,634.6912,635.0478,3377.0
2022-01-03 14:15:00,641.44,642.0,641.43,641.86,5678.0,635.3945,635.9492,635.3846,635.8105,5678.0
2022-01-03 14:20:00,641.75,642.13,641.64,641.79,8906.0,635.7016,636.078,635.5926,635.7412,8906.0
2022-01-03 14:25:00,641.74,642.15,641.73,641.75,5644.0,635.6917,636.0978,635.6818,635.7016,5644.0
2022-01-03 14:30:00,641.75,641.91,641.58,641.58,4976.0,635.7016,635.8601,635.5332,635.5332,4976.0
2022-01-03 14:35:00,641.63,641.77,641.12,641.76,2837.0,635.5827,635.7214,635.0775,635.7115,2837.0
2022-01-03 14:40:00,642.0,642.45,641.66,642.45,6245.0,635.9492,636.395,635.6124,636.395,6245.0
2022-01-03 14:45:00,642.49,642.69,642.23,642.34,4854.0,636.4346,636.6327,636.1771,636.286,4854.0
2022-01-03 14:50:00,642.23,642.29,641.58,641.58,7205.0,636.1771,636.2365,635.5332,635.5332,7205.0
2022-01-03 14:55:00,641.13,641.46,641.13,641.21,4476.0,635.0874,635.4143,635.0874,635.1667,4476.0
2022-01-03 15:00:00,641.19,641.42,640.44,640.99,5193.0,635.1469,635.3747,634.4039,634.9487,5193.0
2022-01-03 15:05:00,640.77,643.15,640.77,642.93,6358.0,634.7308,637.0884,634.7308,636.8705,6358.0
2022-01-03 15:10:00,642.88,643.55,642.84,643.41,9525.0,636.8209,637.4846,636.7813,637.3459,9525.0
2022-01-03 15:15:00,643.29,643.87,643.28,643.76,6559.0,637.2271,637.8016,637.2172,637.6926,6559.0
2022-01-03 15:20:00,643.9,644.5,643.62,644.08,7994.0,637.8313,638.4257,637.554,638.0096,7994.0
2022-01-03 15:25:00,644.06,644.4,643.07,643.07,8252.0,637.9898,638.3266,637.0091,637.0091,8252.0
2022-01-03 15:30:00,643.17,643.32,642.78,643.16,7386.0,637.1082,637.2568,636.7219,637.0983,7386.0
2022-01-03 15:35:00,643.21,644.4,643.21,643.77,14017.0,637.1478,638.3266,637.1478,637.7025,14017.0
2022-01-03 15:40:00,643.84,644.17,642.28,642.81,10459.0,637.7719,638.0988,636.2266,636.7516,10459.0
2022-01-03 15:45:00,642.75,643.3,642.35,643.27,17012.0,636.6922,637.237,636.2959,637.2073,17012.0
2022-01-03 15:50:00,643.96,644.82,643.79,644.33,18063.0,637.8908,638.7426,637.7224,638.2573,18063.0
2022-01-03 15:55:00,644.53,645.05,643.46,644.97,81448.0,638.4554,638.9705,637.3955,638.8912,81448.0
2022-01-04 09:30:00,637.3,638.03,629.96,633.13,62412.0,631.2935,632.0166,624.0227,627.1628,62412.0
2022-01-04 09:35:00,633.05,633.08,627.04,627.26,28049.0,627.0836,627.1133,621.1302,621.3481,28049.0
2022-01-04 09:40:00,627.99,628.66,626.08,627.04,29211.0,622.0713,622.735,620.1793,621.1302,29211.0
2022-01-04 09:45:00,627.03,627.6,624.58,624.93,31299.0,621.1203,621.6849,618.6934,619.0401,31299.0
2022-01-04 09:50:00,624.62,626.82,623.84,624.52,25363.0,618.733,620.9123,617.9604,618.634,25363.0
2022-01-04 09:55:00,624.52,624.53,621.71,623.0,22915.0,618.634,618.6439,615.8505,617.1283,22915.0
2022-01-04 10:00:00,622.66,625.24,621.6,622.0,27164.0,616.7915,619.3472,615.7415,616.1377,27164.0
2022-01-04 10:05:00,622.09,622.23,618.03,619.68,49762.0,616.2269,616.3656,612.2051,613.8396,49762.0
2022-01-04 10:10:00,619.68,619.96,617.22,619.32,31196.0,613.8396,614.117,611.4028,613.483,31196.0
2022-01-04 10:15:00,619.33,620.99,616.55,616.55,25403.0,613.4929,615.1372,610.7391,610.7391,25403.0
2022-01-04 10:20:00,617.48,617.89,616.4,617.35,19609.0,611.6603,612.0665,610.5905,611.5315,19609.0
2022-01-04 10:25:00,617.35,619.56,617.34,618.92,19730.0,611.5315,613.7207,611.5216,613.0868,19730.0
2022-01-04 10:30:00,618.84,618.91,615.6,615.94,23785.0,613.0075,613.0768,609.798,610.1348,23785.0
2022-01-04 10:35:00,615.92,618.38,615.62,617.59,17674.0,610.115,612.5518,609.8179,611.7693,17674.0
2022-01-04 10:40:00,617.34,617.34,614.53,614.53,20153.0,611.5216,611.5216,608.7381,608.7381,20153.0
2022-01-04 10:45:00,614.45,615.95,613.27,615.95,17130.0,608.6589,610.1447,607.49,610.1447,17130.0
2022-01-04 10:50:00,615.47,616.21,613.55,614.07,19267.0,609.6693,610.4023,607.7674,608.2825,19267.0
2022-01-04 10:55:00,613.99,616.69,613.96,615.95,31527.0,608.2032,610.8778,608.1735,610.1447,31527.0
2022-01-04 11:00:00,615.59,620.98,615.18,620.98,32458.0,609.7881,615.1273,609.382,615.1273,32458.0
2022-01-04 11:05:00,620.95,620.95,618.25,618.7,11087.0,615.0976,615.0976,612.4231,612.8688,11087.0
2022-01-04 11:10:00,618.73,618.88,616.13,617.54,16065.0,612.8985,613.0471,610.323,611.7198,16065.0
2022-01-04 11:15:00,617.55,617.57,616.61,616.71,8541.0,611.7297,611.7495,610.7985,610.8976,8541.0
2022-01-04 11:20:00,616.55,617.95,615.62,616.89,10311.0,610.7391,612.1259,609.8179,611.0759,10311.0
2022-01-04 11:25:00,616.89,619.54,616.84,619.15,18354.0,611.0759,613.7009,611.0264,613.3146,18354.0
2022-01-04 11:30:00,618.55,621.32,618.55,620.81,14430.0,612.7202,615.4641,612.7202,614.9589,14430.0
2022-01-04 11:35:00,620.81,621.39,619.29,619.49,17179.0,614.9589,615.5335,613.4533,613.6514,17179.0
2022-01-04 11:40:00,619.67,619.67,618.76,619.18,8128.0,613.8297,613.8297,612.9283,613.3443,8128.0
2022-01-04 11:45:00,619.45,621.36,619.18,620.06,13147.0,613.6118,615.5038,613.3443,614.216,13147.0
2022-01-04 11:50:00,620.07,621.38,619.79,621.23,15189.0,614.2259,615.5236,613.9486,615.375,15189.0
2022-01-04 11:55:00,621.12,621.44,620.66,621.25,8153.0,615.266,615.583,614.8104,615.3948,8153.0
2022-01-04 12:00:00,621.25,623.41,620.94,623.0,18929.0,615.3948,617.5344,615.0877,617.1283,18929.0
2022-01-04 12:05:00,622.85,624.53,622.8,623.66,6974.0,616.9797,618.6439,616.9302,617.7821,6974.0
2022-01-04 12:10:00,622.96,623.93,622.79,623.91,5602.0,617.0887,618.0495,616.9203,618.0297,5602.0
2022-01-04 12:15:00,623.95,624.17,621.11,621.57,7835.0,618.0693,618.2873,615.2561,615.7118,7835.0
2022-01-04 12:20:00,621.82,622.0,621.79,621.79,3550.0,615.9594,616.1377,615.9297,615.9297,3550.0
2022-01-04 12:25:00,622.0,622.0,619.78,620.29,7750.0,616.1377,616.1377,613.9386,614.4438,7750.0
2022-01-04 12:30:00,620.34,620.55,619.7,620.51,3907.0,614.4934,614.7014,613.8594,614.6618,3907.0
2022-01-04 12:35:00,620.45,621.16,620.42,620.46,6354.0,614.6023,615.3056,614.5726,614.6122,6354.0
2022-01-04 12:40:00,620.43,620.43,619.11,619.18,8875.0,614.5825,614.5825,613.275,613.3443,8875.0
2022-01-04 12:45:00,618.55,619.02,617.43,617.56,6960.0,612.7202,613.1858,611.6108,611.7396,6960.0
2022-01-04 12:50:00,617.47,618.24,617.04,618.15,3249.0,611.6504,612.4132,611.2245,612.324,3249.0
2022-01-04 12:55:00,617.9,617.9,616.04,616.91,7870.0,612.0764,612.0764,610.2339,611.0957,7870.0
2022-01-04 13:00:00,616.71,617.8,616.46,617.14,9392.0,610.8976,611.9773,610.6499,611.3235,9392.0
2022-01-04 13:05:00,617.13,617.82,616.88,617.41,10038.0,611.3136,611.9971,611.066,611.591,10038.0
2022-01-04 13:10:00,617.35,618.35,617.25,617.31,10903.0,611.5315,612.5221,611.4325,611.4919,10903.0
2022-01-04 13:15:00,617.52,617.53,615.85,616.1,8066.0,611.6999,611.7099,610.0457,610.2933,8066.0
2022-01-04 13:20:00,615.91,616.13,615.0,615.19,12215.0,610.1051,610.323,609.2037,609.3919,12215.0
2022-01-04 13:25:00,615.04,615.38,614.4,614.4,6122.0,609.2433,609.5801,608.6094,608.6094,6122.0
2022-01-04 13:30:00,614.2,615.0,614.08,614.85,8443.0,608.4112,609.2037,608.2924,609.0551,8443.0
2022-01-04 13:35:00,614.98,614.98,614.02,614.93,9311.0,609.1839,609.1839,608.2329,609.1344,9311.0
2022-01-04 13:40:00,614.89,615.54,614.18,614.57,12608.0,609.0947,609.7386,608.3914,608.7778,12608.0
2022-01-04 13:45:00,614.73,614.73,612.59,613.18,12662.0,608.9362,608.9362,606.8164,607.4009,12662.0
2022-01-04 13:50:00,612.88,613.39,612.61,613.39,7382.0,607.1037,607.6089,606.8362,607.6089,7382.0
2022-01-04 13:55:00,613.26,614.09,612.91,614.09,7764.0,607.4801,608.3023,607.1334,608.3023,7764.0
2022-01-04 14:00:00,613.94,615.12,613.94,615.11,13054.0,608.1537,609.3226,608.1537,609.3127,13054.0
2022-01-04 14:05:00,615.07,615.62,614.81,614.9,5403.0,609.273,609.8179,609.0155,609.1046,5403.0
2022-01-04 14:10:00,614.43,615.75,614.42,615.32,7427.0,608.6391,609.9466,608.6292,609.5207,7427.0
2022-01-04 14:15:00,615.3,615.6,615.0,615.55,4372.0,609.5009,609.798,609.2037,609.7485,4372.0
2022-01-04 14:20:00,615.99,615.99,615.51,615.77,4656.0,610.1844,610.1844,609.7089,609.9664,4656.0
2022-01-04 14:25:00,615.69,615.74,614.79,614.83,15617.0,609.8872,609.9367,608.9957,609.0353,15617.0
2022-01-04 14:30:00,614.93,615.26,614.7,614.71,7480.0,609.1344,609.4612,608.9065,608.9164,7480.0
2022-01-04 14:35:00,614.52,615.45,614.49,615.22,5532.0,608.7282,609.6495,608.6985,609.4216,5532.0
2022-01-04 14:40:00,615.32,616.48,615.19,616.37,7108.0,609.5207,610.6697,609.3919,610.5608,7108.0
2022-01-04 14:45:00,616.37,617.94,616.27,617.75,15607.0,610.5608,612.116,610.4617,611.9278,15607.0
2022-01-04 14:50:00,618.21,618.92,617.55,618.92,9653.0,612.3834,613.0868,611.7297,613.0868,9653.0
2022-01-04 14:55:00,618.73,618.73,617.36,618.27,8785.0,612.8985,612.8985,611.5415,612.4429,8785.0
2022-01-04 15:00:00,618.61,620.12,618.51,620.04,7516.0,612.7797,614.2754,612.6806,614.1962,7516.0
2022-01-04 15:05:00,620.15,620.37,619.76,620.12,8014.0,614.3052,614.5231,613.9188,614.2754,8014.0
2022-01-04 15:10:00,620.08,620.21,619.48,619.94,6422.0,614.2358,614.3646,613.6415,614.0971,6422.0
2022-01-04 15:15:00,619.85,620.88,619.84,620.64,21374.0,614.008,615.0283,613.9981,614.7905,21374.0
2022-01-04 15:20:00,621.06,621.83,620.99,621.19,12109.0,615.2066,615.9693,615.1372,615.3354,12109.0
2022-01-04 15:25:00,621.31,621.31,620.29,620.92,10186.0,615.4542,615.4542,614.4438,615.0679,10186.0
2022-01-04 15:30:00,620.73,621.61,620.39,621.2,14955.0,614.8797,615.7514,614.5429,615.3453,14955.0
2022-01-04 15:35:00,621.2,622.24,621.06,621.44,17528.0,615.3453,616.3755,615.2066,615.583,17528.0
2022-01-04 15:40:00,621.18,621.54,620.47,621.25,14461.0,615.3255,615.6821,614.6221,615.3948,14461.0
2022-01-04 15:45:00,621.32,621.47,620.47,621.18,26552.0,615.4641,615.6127,614.6221,615.3255,26552.0
2022-01-04 15:50:00,621.18,621.67,618.76,619.03,32116.0,615.3255,615.8108,612.9283,613.1957,32116.0
2022-01-04 15:55:00,619.03,619.45,617.85,617.92,140685.0,613.1957,613.6118,612.0268,612.0962,140685.0
2022-01-05 09:30:00,618.0,620.77,615.79,618.01,53660.0,612.1754,614.9193,609.9863,612.1853,53660.0
2022-01-05 09:35:00,617.32,622.28,617.3,619.27,19888.0,611.5018,616.4151,611.482,613.4335,19888.0
2022-01-05 09:40:00,619.27,620.11,617.85,618.42,14653.0,613.4335,614.2655,612.0268,612.5915,14653.0
2022-01-05 09:45:00,618.11,621.0,617.86,618.74,15074.0,612.2844,615.1471,612.0367,612.9084,15074.0
2022-01-05 09:50:00,618.66,619.05,616.71,618.76,13902.0,612.8292,613.2155,610.8976,612.9283,13902.0
2022-01-05 09:55:00,618.92,620.26,618.15,618.23,9015.0,613.0868,614.4141,612.324,612.4033,9015.0
2022-01-05 10:00:00,618.13,621.73,617.65,621.09,15614.0,612.3042,615.8703,611.8287,615.2363,15614.0
2022-01-05 10:05:00,620.86,622.2,620.35,620.59,16810.0,615.0085,616.3358,614.5033,614.741,16810.0
2022-01-05 10:10:00,620.69,621.36,619.35,621.36,5815.0,614.8401,615.5038,613.5127,615.5038,5815.0
2022-01-05 10:15:00,621.17,621.96,620.47,620.69,15756.0,615.3155,616.0981,614.6221,614.8401,15756.0
2022-01-05 10:20:00,621.06,621.93,620.32,620.88,12215.0,615.2066,616.0684,614.4736,615.0283,12215.0
2022-01-05 10:25:00,620.71,621.14,620.22,620.74,7866.0,614.8599,615.2858,614.3745,614.8896,7866.0
2022-01-05 10:30:00,620.75,620.75,619.67,620.34,7090.0,614.8995,614.8995,613.8297,614.4934,7090.0
2022-01-05 10:35:00,620.35,622.53,620.34,622.52,16275.0,614.5033,616.6627,614.4934,616.6528,16275.0
2022-01-05 10:40:00,622.49,624.57,622.49,624.52,15388.0,616.6231,618.6835,616.6231,618.634,15388.0
2022-01-05 10:45:00,624.35,624.44,622.64,623.46,7101.0,618.4656,618.5547,616.7717,617.584,7101.0
2022-01-05 10:50:00,623.42,624.09,622.68,622.76,13231.0,617.5443,618.208,616.8113,616.8906,13231.0
2022-01-05 10:55:00,622.8,623.34,622.35,623.08,7739.0,616.9302,617.4651,616.4844,617.2075,7739.0
2022-01-05 11:00:00,623.23,625.56,622.95,625.56,21687.0,617.3561,619.6642,617.0788,619.6642,21687.0
2022-01-05 11:05:00,625.56,626.06,624.28,624.46,10893.0,619.6642,620.1595,618.3962,618.5745,10893.0
2022-01-05 11:10:00,624.46,624.86,623.52,623.52,11690.0,618.5745,618.9708,617.6434,617.6434,11690.0
2022-01-05 11:15:00,623.47,624.28,623.2,623.77,8278.0,617.5939,618.3962,617.3264,617.891,8278.0
2022-01-05 11:20:00,623.73,624.43,623.12,624.22,7442.0,617.8514,618.5448,617.2472,618.3368,7442.0
2022-01-05 11:25:00,624.24,624.55,623.53,624.27,6876.0,618.3566,618.6637,617.6533,618.3863,6876.0
2022-01-05 11:30:00,624.14,624.33,623.6,623.88,5306.0,618.2576,618.4458,617.7226,618.0,5306.0
2022-01-05 11:35:00,624.1,625.8,623.92,625.74,8073.0,618.2179,619.9019,618.0396,619.8425,8073.0
2022-01-05 11:40:00,626.27,626.27,624.58,625.61,6263.0,620.3675,620.3675,618.6934,619.7137,6263.0
2022-01-05 11:45:00,625.73,627.27,625.73,626.42,8139.0,619.8326,621.3581,619.8326,620.5161,8139.0
2022-01-05 11:50:00,626.37,626.61,625.79,626.18,7864.0,620.4665,620.7043,619.892,620.2783,7864.0
2022-01-05 11:55:00,626.14,626.83,626.14,626.71,5259.0,620.2387,620.9222,620.2387,620.8033,5259.0
2022-01-05 12:00:00,626.9,626.9,626.36,626.76,7595.0,620.9915,620.9915,620.4566,620.8529,7595.0
2022-01-05 12:05:00,626.93,627.22,625.23,625.6,13132.0,621.0213,621.3085,619.3373,619.7038,13132.0
2022-01-05 12:10:00,626.14,627.45,626.14,627.44,3903.0,620.2387,621.5364,620.2387,621.5265,3903.0
2022-01-05 12:15:00,627.3,627.42,626.36,626.71,8746.0,621.3878,621.5066,620.4566,620.8033,8746.0
2022-01-05 12:20:00,626.71,627.89,626.58,627.35,4696.0,620.8033,621.9722,620.6746,621.4373,4696.0
2022-01-05 12:25:00,627.31,628.16,626.11,626.77,11334.0,621.3977,622.2397,620.209,620.8628,11334.0
2022-01-05 12:30:00,626.76,627.27,626.34,627.27,5254.0,620.8529,621.3581,620.4368,621.3581,5254.0
2022-01-05 12:35:00,627.43,627.43,625.23,625.83,10662.0,621.5165,621.5165,619.3373,619.9316,10662.0
2022-01-05 12:40:00,625.79,626.63,625.25,625.58,6895.0,619.892,620.7241,619.3571,619.684,6895.0
2022-01-05 12:45:00,625.79,627.31,625.67,626.64,5044.0,619.892,621.3977,619.7731,620.734,5044.0
2022-01-05 12:50:00,626.58,627.14,625.88,627.14,6993.0,620.6746,621.2293,619.9812,621.2293,6993.0
2022-01-05 12:55:00,627.04,627.27,626.7,627.16,8291.0,621.1302,621.3581,620.7934,621.2491,8291.0
2022-01-05 13:00:00,626.79,626.79,626.54,626.64,3470.0,620.8826,620.8826,620.6349,620.734,3470.0
2022-01-05 13:05:00,626.74,627.0,625.9,625.9,4940.0,620.8331,621.0906,620.001,620.001,4940.0
2022-01-05 13:10:00,626.19,626.62,625.58,625.66,1553.0,620.2882,620.7142,619.684,619.7632,1553.0
2022-01-05 13:15:00,626.29,626.54,625.9,626.28,4540.0,620.3873,620.6349,620.001,620.3774,4540.0
2022-01-05 13:20:00,626.62,628.51,626.62,628.42,6284.0,620.7142,622.5864,620.7142,622.4972,6284.0
2022-01-05 13:25:00,628.42,628.52,627.59,627.93,6714.0,622.4972,622.5963,621.675,622.0118,6714.0
2022-01-05 13:30:00,628.17,628.66,627.12,627.13,8107.0,622.2496,622.735,621.2095,621.2194,8107.0
2022-01-05 13:35:00,627.17,627.83,626.82,627.67,7546.0,621.259,621.9128,620.9123,621.7543,7546.0
2022-01-05 13:40:00,627.83,628.08,627.22,627.4,7353.0,621.9128,622.1604,621.3085,621.4868,7353.0
2022-01-05 13:45:00,627.46,627.6,627.31,627.31,1697.0,621.5463,621.6849,621.3977,621.3977,1697.0
2022-01-05 13:50:00,627.24,627.24,626.03,626.16,4390.0,621.3283,621.3283,620.1297,620.2585,4390.0
2022-01-05 13:55:00,625.93,626.95,625.87,626.79,3122.0,620.0307,621.0411,619.9712,620.8826,3122.0
2022-01-05 14:00:00,626.84,628.76,626.83,627.39,8680.0,620.9321,622.834,620.9222,621.4769,8680.0
2022-01-05 14:05:00,627.67,628.39,626.55,626.55,6491.0,621.7543,622.4675,620.6448,620.6448,6491.0
2022-01-05 14:10:00,626.36,626.93,624.82,624.89,4289.0,620.4566,621.0213,618.9311,619.0005,4289.0
2022-01-05 14:15:00,625.13,625.68,623.99,624.0,6916.0,619.2382,619.783,618.109,618.1189,6916.0
2022-01-05 14:20:00,624.3,625.6,624.3,625.14,3996.0,618.416,619.7038,618.416,619.2481,3996.0
2022-01-05 14:25:00,625.02,626.11,624.89,625.47,6247.0,619.1293,620.209,619.0005,619.575,6247.0
2022-01-05 14:30:00,625.76,625.76,624.35,624.35,3658.0,619.8623,619.8623,618.4656,618.4656,3658.0
2022-01-05 14:35:00,623.83,624.01,622.72,622.72,3611.0,617.9505,618.1288,616.8509,616.8509,3611.0
2022-01-05 14:40:00,622.62,623.59,622.1,623.35,12321.0,616.7519,617.7127,616.2368,617.475,12321.0
2022-01-05 14:45:00,623.3,623.66,622.78,623.62,9578.0,617.4255,617.7821,616.9104,617.7425,9578.0
2022-01-05 14:50:00,623.89,624.76,623.14,624.76,6026.0,618.0099,618.8717,617.267,618.8717,6026.0
2022-01-05 14:55:00,624.42,624.42,623.05,624.06,7291.0,618.5349,618.5349,617.1778,618.1783,7291.0
2022-01-05 15:00:00,624.03,624.03,622.52,622.52,8305.0,618.1486,618.1486,616.6528,616.6528,8305.0
2022-01-05 15:05:00,622.2,623.04,621.33,622.82,8533.0,616.3358,617.1679,615.474,616.95,8533.0
2022-01-05 15:10:00,622.79,622.88,622.21,622.37,5860.0,616.9203,617.0094,616.3457,616.5042,5860.0
2022-01-05 15:15:00,622.4,623.36,621.91,622.13,4304.0,616.534,617.4849,616.0486,616.2665,4304.0
2022-01-05 15:20:00,622.04,622.35,620.7,621.73,16989.0,616.1773,616.4844,614.85,615.8703,16989.0
2022-01-05 15:25:00,621.66,621.83,620.52,621.3,12045.0,615.8009,615.9693,614.6717,615.4443,12045.0
2022-01-05 15:30:00,620.93,622.39,620.64,622.39,8345.0,615.0778,616.524,614.7905,616.524,8345.0
2022-01-05 15:35:00,622.23,623.98,622.23,623.48,5795.0,616.3656,618.0991,616.3656,617.6038,5795.0
2022-01-05 15:40:00,623.5,624.36,623.39,623.83,13258.0,617.6236,618.4755,617.5146,617.9505,13258.0
2022-01-05 15:45:00,623.8,623.8,621.43,621.58,13751.0,617.9208,617.9208,615.5731,615.7217,13751.0
2022-01-05 15:50:00,621.06,621.5,620.63,620.82,15973.0,615.2066,615.6424,614.7806,614.9688,15973.0
2022-01-05 15:55:00,620.67,620.93,618.39,618.42,74368.0,614.8203,615.0778,612.5617,612.5915,74368.0
2022-01-06 09:30:00,618.0,619.11,616.16,616.99,90198.0,612.1754,613.275,610.3528,611.1749,90198.0
2022-01-06 09:35:00,616.53,620.95,616.53,620.66,16419.0,610.7193,615.0976,610.7193,614.8104,16419.0
2022-01-06 09:40:00,620.96,621.95,619.85,620.65,21023.0,615.1075,616.0882,614.008,614.8004,21023.0
2022-01-06 09:45:00,620.08,620.08,613.99,613.99,11311.0,614.2358,614.2358,608.2032,608.2032,11311.0
2022-01-06 09:50:00,613.41,616.06,613.24,613.24,9260.0,607.6287,610.2537,607.4603,607.4603,9260.0
2022-01-06 09:55:00,613.2,613.2,609.61,611.67,9644.0,607.4207,607.4207,603.8645,605.9051,9644.0
2022-01-06 10:00:00,611.9,612.23,609.87,610.48,6791.0,606.1329,606.4598,604.122,604.7263,6791.0
2022-01-06 10:05:00,610.65,612.0,610.43,611.31,9892.0,604.8947,606.232,604.6768,605.5485,9892.0
2022-01-06 10:10:00,611.27,613.01,610.83,612.98,9348.0,605.5089,607.2325,605.073,607.2027,9348.0
2022-01-06 10:15:00,613.34,615.36,613.33,614.81,10265.0,607.5593,609.5603,607.5494,609.0155,10265.0
2022-01-06 10:20:00,615.17,618.67,614.79,618.66,42133.0,609.3721,612.8391,608.9957,612.8292,42133.0
2022-01-06 10:25:00,619.0,620.19,618.38,619.21,13570.0,613.166,614.3448,612.5518,613.374,13570.0
2022-01-06 10:30:00,619.32,623.0,619.31,621.83,14007.0,613.483,617.1283,613.4731,615.9693,14007.0
2022-01-06 10:35:00,621.65,625.48,621.46,625.19,18907.0,615.791,619.5849,615.6028,619.2977,18907.0
2022-01-06 10:40:00,624.99,624.99,622.12,622.12,5672.0,619.0995,619.0995,616.2566,616.2566,5672.0
2022-01-06 10:45:00,622.13,622.83,621.33,622.29,6364.0,616.2665,616.9599,615.474,616.425,6364.0
2022-01-06 10:50:00,622.78,622.78,621.71,621.8,3446.0,616.9104,616.9104,615.8505,615.9396,3446.0
2022-01-06 10:55:00,621.75,622.9,621.66,622.22,8079.0,615.8901,617.0292,615.8009,616.3557,8079.0
2022-01-06 11:00:00,621.91,623.28,621.91,623.27,4695.0,616.0486,617.4057,616.0486,617.3958,4695.0
2022-01-06 11:05:00,623.55,623.74,620.89,621.18,4881.0,617.6731,617.8613,615.0382,615.3255,4881.0
2022-01-06 11:10:00,621.25,623.5,621.18,623.39,11062.0,615.3948,617.6236,615.3255,617.5146,11062.0
2022-01-06 11:15:00,623.73,626.26,623.56,625.74,14688.0,617.8514,620.3576,617.683,619.8425,14688.0
2022-01-06 11:20:00,625.46,625.46,624.34,624.95,7641.0,619.5651,619.5651,618.4557,619.0599,7641.0
2022-01-06 11:25:00,624.44,625.0,623.0,623.17,7480.0,618.5547,619.1094,617.1283,617.2967,7480.0
2022-01-06 11:30:00,623.36,623.82,622.57,623.82,7599.0,617.4849,617.9406,616.7024,617.9406,7599.0
2022-01-06 11:35:00,623.77,624.05,622.43,622.62,6640.0,617.891,618.1684,616.5637,616.7519,6640.0
2022-01-06 11:40:00,622.09,623.6,621.54,623.2,5488.0,616.2269,617.7226,615.6821,617.3264,5488.0
2022-01-06 11:45:00,623.2,623.92,622.82,623.17,5213.0,617.3264,618.0396,616.95,617.2967,5213.0
2022-01-06 11:50:00,623.09,623.84,622.45,623.49,7453.0,617.2175,617.9604,616.5835,617.6137,7453.0
2022-01-06 11:55:00,623.52,623.73,622.89,623.18,9183.0,617.6434,617.8514,617.0193,617.3066,9183.0
2022-01-06 12:00:00,623.05,623.05,622.09,622.97,8715.0,617.1778,617.1778,616.2269,617.0986,8715.0
2022-01-06 12:05:00,622.82,622.83,621.8,622.35,17975.0,616.95,616.9599,615.9396,616.4844,17975.0
2022-01-06 12:10:00,621.81,623.01,621.76,622.95,60478.0,615.9495,617.1382,615.9,617.0788,60478.0
2022-01-06 12:15:00,622.5,622.99,622.48,622.96,2427.0,616.633,617.1184,616.6132,617.0887,2427.0
2022-01-06 12:20:00,622.62,622.62,621.28,621.79,3732.0,616.7519,616.7519,615.4245,615.9297,3732.0
2022-01-06 12:25:00,621.49,621.89,621.41,621.47,2564.0,615.6325,616.0288,615.5533,615.6127,2564.0
2022-01-06 12:30:00,621.39,621.57,620.82,621.25,2658.0,615.5335,615.7118,614.9688,615.3948,2658.0
2022-01-06 12:35:00,621.37,622.64,621.34,622.16,3437.0,615.5137,616.7717,615.4839,616.2962,3437.0
2022-01-06 12:40:00,622.32,622.85,622.1,622.63,1534.0,616.4547,616.9797,616.2368,616.7618,1534.0
2022-01-06 12:45:00,622.78,622.86,622.44,622.64,2343.0,616.9104,616.9896,616.5736,616.7717,2343.0
2022-01-06 12:50:00,622.53,622.53,622.21,622.21,2864.0,616.6627,616.6627,616.3457,616.3457,2864.0
2022-01-06 12:55:00,622.23,622.26,621.54,621.54,3984.0,616.3656,616.3953,615.6821,615.6821,3984.0
2022-01-06 13:00:00,621.35,621.6,621.21,621.52,1971.0,615.4939,615.7415,615.3552,615.6622,1971.0
2022-01-06 13:05:00,621.43,621.88,621.21,621.88,2791.0,615.5731,616.0189,615.3552,616.0189,2791.0
2022-01-06 13:10:00,621.87,622.1,621.59,621.88,2325.0,616.0089,616.2368,615.7316,616.0189,2325.0
2022-01-06 13:15:00,621.9,622.45,621.66,622.39,2550.0,616.0387,616.5835,615.8009,616.524,2550.0
2022-01-06 13:20:00,622.21,622.42,622.2,622.38,4983.0,616.3457,616.5538,616.3358,616.5141,4983.0
2022-01-06 13:25:00,622.23,622.6,622.17,622.46,3474.0,616.3656,616.7321,616.3061,616.5934,3474.0
2022-01-06 13:30:00,622.58,622.61,621.93,622.22,7633.0,616.7123,616.742,616.0684,616.3557,7633.0
2022-01-06 13:35:00,622.27,622.52,622.12,622.52,2614.0,616.4052,616.6528,616.2566,616.6528,2614.0
2022-01-06 13:40:00,622.35,623.22,622.35,623.05,10282.0,616.4844,617.3462,616.4844,617.1778,10282.0
2022-01-06 13:45:00,623.04,623.04,622.38,622.45,1566.0,617.1679,617.1679,616.5141,616.5835,1566.0
2022-01-06 13:50:00,622.49,623.55,622.24,623.29,16418.0,616.6231,617.6731,616.3755,617.4156,16418.0
2022-01-06 13:55:00,623.29,623.29,622.7,623.03,6791.0,617.4156,617.4156,616.8311,617.158,6791.0
2022-01-06 14:00:00,623.2,623.22,622.26,622.62,7141.0,617.3264,617.3462,616.3953,616.7519,7141.0
2022-01-06 14:05:00,622.65,623.8,622.65,623.59,5154.0,616.7816,617.9208,616.7816,617.7127,5154.0
2022-01-06 14:10:00,623.74,624.12,623.55,623.7,10547.0,617.8613,618.2377,617.6731,617.8217,10547.0
2022-01-06 14:15:00,623.54,624.28,623.4,623.57,5670.0,617.6632,618.3962,617.5245,617.6929,5670.0
2022-01-06 14:20:00,623.7,624.13,623.31,624.13,5453.0,617.8217,618.2476,617.4354,618.2476,5453.0
2022-01-06 14:25:00,624.44,624.89,624.4,624.76,3613.0,618.5547,619.0005,618.5151,618.8717,3613.0
2022-01-06 14:30:00,624.57,625.48,624.57,625.26,8214.0,618.6835,619.5849,618.6835,619.367,8214.0
2022-01-06 14:35:00,625.33,626.74,625.33,626.58,8383.0,619.4363,620.8331,619.4363,620.6746,8383.0
2022-01-06 14:40:00,626.57,626.82,624.93,625.92,25920.0,620.6647,620.9123,619.0401,620.0208,25920.0
2022-01-06 14:45:00,626.01,626.63,625.97,626.58,4984.0,620.1099,620.7241,620.0703,620.6746,4984.0
2022-01-06 14:50:00,626.3,626.43,624.99,625.5,7511.0,620.3972,620.526,619.0995,619.6047,7511.0
2022-01-06 14:55:00,625.65,626.03,625.46,625.53,6483.0,619.7533,620.1297,619.5651,619.6345,6483.0
2022-01-06 15:00:00,625.56,625.72,625.07,625.72,4470.0,619.6642,619.8227,619.1788,619.8227,4470.0
2022-01-06 15:05:00,625.63,625.85,625.45,625.69,5862.0,619.7335,619.9514,619.5552,619.7929,5862.0
2022-01-06 15:10:00,625.59,626.15,625.56,625.81,9976.0,619.6939,620.2486,619.6642,619.9118,9976.0
2022-01-06 15:15:00,625.71,625.84,625.2,625.84,6322.0,619.8128,619.9415,619.3076,619.9415,6322.0
2022-01-06 15:20:00,625.97,626.04,624.74,624.87,13611.0,620.0703,620.1396,618.8519,618.9807,13611.0
2022-01-06 15:25:00,624.86,624.96,624.33,624.96,26058.0,618.9708,619.0698,618.4458,619.0698,26058.0
2022-01-06 15:30:00,624.99,625.4,623.12,623.12,16221.0,619.0995,619.5057,617.2472,617.2472,16221.0
2022-01-06 15:35:00,623.22,623.3,621.75,622.23,16257.0,617.3462,617.4255,615.8901,616.3656,16257.0
2022-01-06 15:40:00,622.06,623.45,622.01,623.08,10282.0,616.1972,617.5741,616.1476,617.2075,10282.0
2022-01-06 15:45:00,623.08,623.08,621.58,621.58,10709.0,617.2075,617.2075,615.7217,615.7217,10709.0
2022-01-06 15:50:00,621.45,621.47,619.25,619.25,22018.0,615.5929,615.6127,613.4136,613.4136,22018.0
2022-01-06 15:55:00,619.3,620.63,618.42,620.57,54865.0,613.4632,614.7806,612.5915,614.7212,54865.0
2022-01-07 09:30:00,621.0,621.48,616.26,616.99,36197.0,615.1471,615.6226,610.4518,611.1749,36197.0
2022-01-07 09:35:00,617.58,617.58,615.01,615.01,9739.0,611.7594,611.7594,609.2136,609.2136,9739.0
2022-01-07 09:40:00,616.41,618.78,616.31,618.26,11208.0,610.6004,612.9481,610.5014,612.433,11208.0
2022-01-07 09:45:00,617.67,619.93,616.53,616.53,11448.0,611.8485,614.0872,610.7193,610.7193,11448.0
2022-01-07 09:50:00,616.95,619.19,615.89,616.91,12508.0,611.1353,613.3542,610.0853,611.0957,12508.0
2022-01-07 09:55:00,616.34,616.82,614.54,615.25,15013.0,610.5311,611.0065,608.748,609.4513,15013.0
2022-01-07 10:00:00,614.94,615.31,614.07,614.07,12652.0,609.1443,609.5108,608.2825,608.2825,12652.0
2022-01-07 10:05:00,614.28,614.28,612.71,612.71,9572.0,608.4905,608.4905,606.9353,606.9353,9572.0
2022-01-07 10:10:00,612.81,613.07,611.88,612.13,11636.0,607.0343,607.2919,606.1131,606.3607,11636.0
2022-01-07 10:15:00,611.97,613.59,611.97,613.59,5788.0,606.2023,607.807,606.2023,607.807,5788.0
2022-01-07 10:20:00,613.52,614.0,611.98,611.98,11479.0,607.7376,608.2131,606.2122,606.2122,11479.0
2022-01-07 10:25:00,611.98,612.92,611.26,611.48,4128.0,606.2122,607.1433,605.4989,605.7169,4128.0
2022-01-07 10:30:00,610.53,611.04,609.73,611.04,5934.0,604.7758,605.281,603.9834,605.281,5934.0
2022-01-07 10:35:00,610.79,611.16,609.95,610.11,7516.0,605.0334,605.3999,604.2013,604.3598,7516.0
2022-01-07 10:40:00,610.38,611.05,609.31,610.8,9726.0,604.6272,605.2909,603.5673,605.0433,9726.0
2022-01-07 10:45:00,610.62,612.19,610.6,611.87,8070.0,604.865,606.4202,604.8452,606.1032,8070.0
2022-01-07 10:50:00,612.02,612.37,610.76,611.61,8719.0,606.2518,606.5985,605.0037,605.8456,8719.0
2022-01-07 10:55:00,611.21,611.45,609.0,609.0,11375.0,605.4494,605.6872,603.2602,603.2602,11375.0
2022-01-07 11:00:00,608.74,609.72,608.74,609.34,8451.0,603.0027,603.9735,603.0027,603.597,8451.0
2022-01-07 11:05:00,609.33,609.71,608.0,608.0,12065.0,603.5871,603.9636,602.2697,602.2697,12065.0
2022-01-07 11:10:00,607.42,609.02,606.19,608.68,7901.0,601.6951,603.2801,600.4767,602.9433,7901.0
2022-01-07 11:15:00,609.09,610.05,608.3,609.91,10031.0,603.3494,604.3004,602.5668,604.1617,10031.0
2022-01-07 11:20:00,610.16,610.68,609.99,610.37,9418.0,604.4093,604.9244,604.2409,604.6173,9418.0
2022-01-07 11:25:00,610.05,610.56,609.05,610.42,8437.0,604.3004,604.8055,603.3098,604.6669,8437.0
2022-01-07 11:30:00,610.21,610.56,609.71,610.15,6396.0,604.4588,604.8055,603.9636,604.3994,6396.0
2022-01-07 11:35:00,610.21,610.59,609.76,609.83,14247.0,604.4588,604.8353,604.0131,604.0824,14247.0
2022-01-07 11:40:00,609.69,613.04,609.69,612.59,3950.0,603.9437,607.2622,603.9437,606.8164,3950.0
2022-01-07 11:45:00,612.95,614.12,612.83,613.85,9128.0,607.173,608.332,607.0542,608.0645,9128.0
2022-01-07 11:50:00,613.73,613.73,612.07,612.12,5022.0,607.9457,607.9457,606.3013,606.3508,5022.0
2022-01-07 11:55:00,612.34,612.56,612.15,612.15,3163.0,606.5688,606.7867,606.3806,606.3806,3163.0
2022-01-07 12:00:00,612.44,612.69,611.34,611.49,8266.0,606.6678,606.9155,605.5782,605.7268,8266.0
2022-01-07 12:05:00,611.44,611.44,609.8,610.3,7551.0,605.6773,605.6773,604.0527,604.548,7551.0
2022-01-07 12:10:00,610.13,610.36,609.88,610.36,5507.0,604.3796,604.6074,604.132,604.6074,5507.0
2022-01-07 12:15:00,610.0,610.55,609.96,610.51,6763.0,604.2508,604.7956,604.2112,604.756,6763.0
2022-01-07 12:20:00,610.35,610.76,610.29,610.59,3133.0,604.5975,605.0037,604.5381,604.8353,3133.0
2022-01-07 12:25:00,610.88,610.88,610.49,610.56,3826.0,605.1225,605.1225,604.7362,604.8055,3826.0
2022-01-07 12:30:00,610.57,610.81,610.5,610.81,1554.0,604.8155,605.0532,604.7461,605.0532,1554.0
2022-01-07 12:35:00,610.82,610.82,609.5,609.87,10816.0,605.0631,605.0631,603.7555,604.122,10816.0
2022-01-07 12:40:00,610.15,610.57,609.72,610.57,2692.0,604.3994,604.8155,603.9735,604.8155,2692.0
2022-01-07 12:45:00,610.47,611.96,610.46,611.81,34650.0,604.7164,606.1923,604.7065,606.0438,34650.0
2022-01-07 12:50:00,611.88,611.89,611.67,611.67,3668.0,606.1131,606.123,605.9051,605.9051,3668.0
2022-01-07 12:55:00,611.67,611.95,611.57,611.87,4188.0,605.9051,606.1824,605.806,606.1032,4188.0
2022-01-07 13:00:00,611.62,611.8,610.92,610.92,7192.0,605.8556,606.0339,605.1622,605.1622,7192.0
2022-01-07 13:05:00,610.79,611.45,610.78,611.25,6665.0,605.0334,605.6872,605.0235,605.489,6665.0
2022-01-07 13:10:00,611.36,612.85,611.36,612.6,8775.0,605.598,607.074,605.598,606.8263,8775.0
2022-01-07 13:15:00,613.21,613.74,612.67,613.11,5489.0,607.4306,607.9556,606.8957,607.3315,5489.0
2022-01-07 13:20:00,613.09,613.33,612.7,612.7,10851.0,607.3117,607.5494,606.9254,606.9254,10851.0
2022-01-07 13:25:00,612.71,612.71,612.06,612.38,7084.0,606.9353,606.9353,606.2914,606.6084,7084.0
2022-01-07 13:30:00,612.68,612.68,612.01,612.13,4571.0,606.9056,606.9056,606.2419,606.3607,4571.0
2022-01-07 13:35:00,612.03,612.25,610.43,610.72,5758.0,606.2617,606.4796,604.6768,604.964,5758.0
2022-01-07 13:40:00,610.8,611.13,610.57,610.65,5039.0,605.0433,605.3702,604.8155,604.8947,5039.0
2022-01-07 13:45:00,610.57,610.98,609.88,610.71,12537.0,604.8155,605.2216,604.132,604.9541,12537.0
2022-01-07 13:50:00,610.42,610.63,610.02,610.07,7745.0,604.6669,604.8749,604.2706,604.3202,7745.0
2022-01-07 13:55:00,610.15,610.23,608.93,609.17,10813.0,604.3994,604.4787,603.1909,603.4286,10813.0
2022-01-07 14:00:00,609.23,609.57,608.98,609.16,6911.0,603.4881,603.8249,603.2404,603.4187,6911.0
2022-01-07 14:05:00,609.13,610.26,609.06,609.93,15390.0,603.389,604.5084,603.3197,604.1815,15390.0
2022-01-07 14:10:00,609.93,609.93,609.11,609.11,10328.0,604.1815,604.1815,603.3692,603.3692,10328.0
2022-01-07 14:15:00,609.27,609.5,608.32,608.32,10798.0,603.5277,603.7555,602.5867,602.5867,10798.0
2022-01-07 14:20:00,608.43,608.43,607.5,607.74,10725.0,602.6956,602.6956,601.7744,602.0121,10725.0
2022-01-07 14:25:00,607.54,608.02,607.51,607.85,5945.0,601.814,602.2895,601.7843,602.1211,5945.0
2022-01-07 14:30:00,607.83,607.83,606.29,606.34,11483.0,602.1013,602.1013,600.5758,600.6253,11483.0
2022-01-07 14:35:00,606.23,608.29,606.22,607.75,11889.0,600.5164,602.5569,600.5064,602.022,11889.0
2022-01-07 14:40:00,607.74,608.0,607.34,608.0,6040.0,602.0121,602.2697,601.6159,602.2697,6040.0
2022-01-07 14:45:00,608.13,608.13,607.79,607.79,1982.0,602.3984,602.3984,602.0617,602.0617,1982.0
2022-01-07 14:50:00,607.77,608.64,607.65,608.33,10288.0,602.0418,602.9036,601.923,602.5966,10288.0
2022-01-07 14:55:00,608.23,609.3,608.22,609.09,8454.0,602.4975,603.5574,602.4876,603.3494,8454.0
2022-01-07 15:00:00,609.09,609.65,609.09,609.41,3587.0,603.3494,603.9041,603.3494,603.6664,3587.0
2022-01-07 15:05:00,609.51,609.66,609.26,609.4,9343.0,603.7654,603.914,603.5178,603.6565,9343.0
2022-01-07 15:10:00,609.26,609.41,608.97,609.06,9107.0,603.5178,603.6664,603.2305,603.3197,9107.0
2022-01-07 15:15:00,609.01,609.14,608.26,608.53,11062.0,603.2702,603.3989,602.5272,602.7947,11062.0
2022-01-07 15:20:00,608.64,608.92,608.43,608.75,5270.0,602.9036,603.181,602.6956,603.0126,5270.0
2022-01-07 15:25:00,608.73,608.88,608.51,608.62,4814.0,602.9928,603.1414,602.7749,602.8838,4814.0
2022-01-07 15:30:00,608.51,608.85,608.0,608.0,12829.0,602.7749,603.1117,602.2697,602.2697,12829.0
2022-01-07 15:35:00,608.09,608.98,607.9,608.77,15865.0,602.3588,603.2404,602.1706,603.0324,15865.0
2022-01-07 15:40:00,608.91,608.97,608.33,608.33,17323.0,603.1711,603.2305,602.5966,602.5966,17323.0
2022-01-07 15:45:00,608.36,608.67,608.15,608.42,22577.0,602.6263,602.9334,602.4183,602.6857,22577.0
2022-01-07 15:50:00,608.49,608.6,607.8,607.9,18223.0,602.7551,602.864,602.0716,602.1706,18223.0
2022-01-07 15:55:00,607.92,608.11,606.7,606.73,72796.0,602.1904,602.3786,600.9819,601.0116,72796.0
2022-01-10 09:30:00,599.84,601.67,598.92,600.0,39782.0,594.1866,595.9993,593.2753,594.3451,39782.0
2022-01-10 09:35:00,599.86,605.31,599.8,604.61,9831.0,594.2064,599.605,594.147,598.9116,9831.0
2022-01-10 09:40:00,605.84,609.57,605.63,609.32,14150.0,600.13,603.8249,599.922,603.5772,14150.0
2022-01-10 09:45:00,609.25,609.36,606.73,608.07,17253.0,603.5079,603.6169,601.0116,602.339,17253.0
2022-01-10 09:50:00,608.65,609.65,607.29,607.72,23577.0,602.9135,603.9041,601.5664,601.9923,23577.0
2022-01-10 09:55:00,607.45,610.19,606.79,610.19,10754.0,601.7249,604.439,601.0711,604.439,10754.0
2022-01-10 10:00:00,609.86,610.08,608.42,608.89,25081.0,604.1121,604.3301,602.6857,603.1513,25081.0
2022-01-10 10:05:00,608.84,612.18,608.0,610.61,11273.0,603.1018,606.4103,602.2697,604.8551,11273.0
2022-01-10 10:10:00,610.5,611.88,610.18,610.56,7860.0,604.7461,606.1131,604.4291,604.8055,7860.0
2022-01-10 10:15:00,610.15,610.39,608.56,609.98,15269.0,604.3994,604.6371,602.8244,604.231,15269.0
2022-01-10 10:20:00,610.5,614.26,610.11,612.62,16373.0,604.7461,608.4707,604.3598,606.8461,16373.0
2022-01-10 10:25:00,612.83,614.39,611.09,611.09,12026.0,607.0542,608.5994,605.3305,605.3305,12026.0
2022-01-10 10:30:00,610.78,611.24,610.23,611.09,7949.0,605.0235,605.4791,604.4787,605.3305,7949.0
2022-01-10 10:35:00,611.47,613.37,610.99,612.77,17884.0,605.707,607.5891,605.2315,606.9947,17884.0
2022-01-10 10:40:00,613.17,613.17,610.9,611.89,11927.0,607.3909,607.3909,605.1423,606.123,11927.0
2022-01-10 10:45:00,611.62,611.73,610.18,611.56,10356.0,605.8556,605.9645,604.4291,605.7961,10356.0
2022-01-10 10:50:00,611.52,612.99,611.47,612.28,8052.0,605.7565,607.2126,605.707,606.5093,8052.0
2022-01-10 10:55:00,612.14,613.5,611.69,613.44,8299.0,606.3707,607.7178,605.9249,607.6584,8299.0
2022-01-10 11:00:00,613.09,613.09,610.77,612.15,9306.0,607.3117,607.3117,605.0136,606.3806,9306.0
2022-01-10 11:05:00,612.06,613.17,611.99,613.17,8145.0,606.2914,607.3909,606.2221,607.3909,8145.0
2022-01-10 11:10:00,613.24,615.04,613.23,614.5,20438.0,607.4603,609.2433,607.4504,608.7084,20438.0
2022-01-10 11:15:00,614.52,614.85,613.72,614.24,6830.0,608.7282,609.0551,607.9358,608.4509,6830.0
2022-01-10 11:20:00,614.33,616.4,614.21,614.77,17445.0,608.54,610.5905,608.4211,608.9759,17445.0
2022-01-10 11:25:00,614.56,615.09,613.95,614.7,12615.0,608.7678,609.2929,608.1636,608.9065,12615.0
2022-01-10 11:30:00,614.63,615.08,614.36,614.73,6731.0,608.8372,609.2829,608.5697,608.9362,6731.0
2022-01-10 11:35:00,614.64,614.74,614.44,614.62,3821.0,608.8471,608.9461,608.649,608.8273,3821.0
2022-01-10 11:40:00,614.51,614.61,613.05,613.37,7317.0,608.7183,608.8174,607.2721,607.5891,7317.0
2022-01-10 11:45:00,614.0,614.45,613.59,614.17,4565.0,608.2131,608.6589,607.807,608.3815,4565.0
2022-01-10 11:50:00,613.96,614.42,613.65,614.3,5390.0,608.1735,608.6292,607.8664,608.5103,5390.0
2022-01-10 11:55:00,614.19,614.53,613.69,613.8,8390.0,608.4013,608.7381,607.906,608.015,8390.0
2022-01-10 12:00:00,614.24,614.84,614.24,614.42,4338.0,608.4509,609.0452,608.4509,608.6292,4338.0
2022-01-10 12:05:00,614.33,614.78,613.44,613.46,10506.0,608.54,608.9858,607.6584,607.6782,10506.0
2022-01-10 12:10:00,613.6,613.6,613.2,613.6,1678.0,607.8169,607.8169,607.4207,607.8169,1678.0
2022-01-10 12:15:00,613.88,614.33,613.75,614.14,5590.0,608.0943,608.54,607.9655,608.3518,5590.0
2022-01-10 12:20:00,613.95,614.3,613.83,614.22,4716.0,608.1636,608.5103,608.0447,608.431,4716.0
2022-01-10 12:25:00,614.38,615.0,614.38,615.0,4196.0,608.5895,609.2037,608.5895,609.2037,4196.0
2022-01-10 12:30:00,614.84,616.03,614.84,616.0,7856.0,609.0452,610.224,609.0452,610.1943,7856.0
2022-01-10 12:35:00,616.06,616.66,616.06,616.54,8483.0,610.2537,610.8481,610.2537,610.7292,8483.0
2022-01-10 12:40:00,616.47,617.33,616.34,616.47,6728.0,610.6598,611.5117,610.5311,610.6598,6728.0
2022-01-10 12:45:00,616.71,617.23,616.71,616.79,6006.0,610.8976,611.4127,610.8976,610.9768,6006.0
2022-01-10 12:50:00,616.56,618.73,616.49,618.23,3219.0,610.749,612.8985,610.6797,612.4033,3219.0
2022-01-10 12:55:00,618.19,618.32,616.64,616.85,5231.0,612.3636,612.4924,610.8282,611.0363,5231.0
2022-01-10 13:00:00,617.05,617.88,617.05,617.72,3174.0,611.2344,612.0566,611.2344,611.8981,3174.0
2022-01-10 13:05:00,617.68,617.86,617.14,617.86,5955.0,611.8584,612.0367,611.3235,612.0367,5955.0
2022-01-10 13:10:00,617.91,618.79,617.83,618.43,5935.0,612.0863,612.958,612.007,612.6014,5935.0
2022-01-10 13:15:00,618.4,618.61,618.15,618.61,5736.0,612.5717,612.7797,612.324,612.7797,5736.0
2022-01-10 13:20:00,618.73,619.44,618.46,619.3,3263.0,612.8985,613.6019,612.6311,613.4632,3263.0
2022-01-10 13:25:00,619.4,620.77,619.4,620.37,8674.0,613.5622,614.9193,613.5622,614.5231,8674.0
2022-01-10 13:30:00,620.16,620.16,618.54,619.04,4820.0,614.3151,614.3151,612.7103,613.2056,4820.0
2022-01-10 13:35:00,619.14,619.85,619.11,619.19,4357.0,613.3047,614.008,613.275,613.3542,4357.0
2022-01-10 13:40:00,619.27,620.37,619.11,620.19,5568.0,613.4335,614.5231,613.275,614.3448,5568.0
2022-01-10 13:45:00,619.86,620.83,619.3,620.71,8753.0,614.0179,614.9788,613.4632,614.8599,8753.0
2022-01-10 13:50:00,620.87,621.2,620.73,620.93,6009.0,615.0184,615.3453,614.8797,615.0778,6009.0
2022-01-10 13:55:00,621.0,621.7,620.13,621.7,18163.0,615.1471,615.8406,614.2853,615.8406,18163.0
2022-01-10 14:00:00,621.7,622.24,621.22,621.68,8804.0,615.8406,616.3755,615.3651,615.8207,8804.0
2022-01-10 14:05:00,621.64,622.66,620.93,622.0,9954.0,615.7811,616.7915,615.0778,616.1377,9954.0
2022-01-10 14:10:00,622.11,622.2,621.5,622.08,5908.0,616.2467,616.3358,615.6424,616.217,5908.0
2022-01-10 14:15:00,622.27,623.64,621.92,623.0,12748.0,616.4052,617.7623,616.0585,617.1283,12748.0
2022-01-10 14:20:00,623.26,623.8,623.14,623.26,8269.0,617.3858,617.9208,617.267,617.3858,8269.0
2022-01-10 14:25:00,623.3,623.39,622.68,622.73,6446.0,617.4255,617.5146,616.8113,616.8608,6446.0
2022-01-10 14:30:00,622.88,622.99,622.0,622.34,3741.0,617.0094,617.1184,616.1377,616.4745,3741.0
2022-01-10 14:35:00,622.5,623.71,622.5,623.47,3804.0,616.633,617.8316,616.633,617.5939,3804.0
2022-01-10 14:40:00,623.68,624.56,623.57,623.72,8005.0,617.8019,618.6736,617.6929,617.8415,8005.0
2022-01-10 14:45:00,623.94,624.31,623.0,623.06,3646.0,618.0594,618.426,617.1283,617.1877,3646.0
2022-01-10 14:50:00,622.94,623.13,621.57,621.72,3232.0,617.0689,617.2571,615.7118,615.8604,3232.0
2022-01-10 14:55:00,621.91,622.9,621.91,622.57,3816.0,616.0486,617.0292,616.0486,616.7024,3816.0
2022-01-10 15:00:00,622.59,623.19,621.86,621.91,10838.0,616.7222,617.3165,615.999,616.0486,10838.0
2022-01-10 15:05:00,621.91,622.14,620.31,620.77,6450.0,616.0486,616.2764,614.4637,614.9193,6450.0
2022-01-10 15:10:00,621.17,622.95,621.13,622.86,13484.0,615.3155,617.0788,615.2759,616.9896,13484.0
2022-01-10 15:15:00,622.71,624.53,622.69,623.21,12055.0,616.841,618.6439,616.8212,617.3363,12055.0
2022-01-10 15:20:00,622.89,623.33,621.79,622.84,6418.0,617.0193,617.4552,615.9297,616.9698,6418.0
2022-01-10 15:25:00,622.68,622.99,622.29,622.41,6096.0,616.8113,617.1184,616.425,616.5439,6096.0
2022-01-10 15:30:00,622.45,622.95,621.79,622.91,12557.0,616.5835,617.0788,615.9297,617.0391,12557.0
2022-01-10 15:35:00,623.07,623.46,622.46,623.04,9930.0,617.1976,617.584,616.5934,617.1679,9930.0
2022-01-10 15:40:00,623.16,623.97,622.88,623.39,12482.0,617.2868,618.0892,617.0094,617.5146,12482.0
2022-01-10 15:45:00,623.38,624.86,623.24,624.0,22084.0,617.5047,618.9708,617.366,618.1189,22084.0
2022-01-10 15:50:00,623.82,624.65,623.26,624.38,26057.0,617.9406,618.7627,617.3858,618.4953,26057.0
2022-01-10 15:55:00,623.95,625.42,623.95,625.06,51620.0,618.0693,619.5255,618.0693,619.1689,51620.0
2022-01-11 09:30:00,625.0,625.97,621.66,625.71,30523.0,619.1094,620.0703,615.8009,619.8128,30523.0
2022-01-11 09:35:00,625.68,627.28,621.58,623.02,27172.0,619.783,621.368,615.7217,617.1481,27172.0
2022-01-11 09:40:00,622.79,623.13,619.55,621.06,11059.0,616.9203,617.2571,613.7108,615.2066,11059.0
2022-01-11 09:45:00,622.15,622.15,618.72,619.4,7723.0,616.2863,616.2863,612.8886,613.5622,7723.0
2022-01-11 09:50:00,618.89,621.37,618.89,620.86,8347.0,613.057,615.5137,613.057,615.0085,8347.0
2022-01-11 09:55:00,620.47,622.12,619.32,619.32,11233.0,614.6221,616.2566,613.483,613.483,11233.0
2022-01-11 10:00:00,619.94,620.3,618.25,619.53,6017.0,614.0971,614.4537,612.4231,613.691,6017.0
2022-01-11 10:05:00,619.53,620.77,618.56,618.93,12844.0,613.691,614.9193,612.7301,613.0967,12844.0
2022-01-11 10:10:00,618.79,618.79,615.56,616.57,6119.0,612.958,612.958,609.7584,610.7589,6119.0
2022-01-11 10:15:00,616.12,617.96,616.0,616.3,19371.0,610.3131,612.1358,610.1943,610.4914,19371.0
2022-01-11 10:20:00,616.58,618.91,616.18,618.12,11699.0,610.7688,613.0768,610.3726,612.2943,11699.0
2022-01-11 10:25:00,618.08,618.44,616.44,616.51,16785.0,612.2547,612.6113,610.6301,610.6995,16785.0
2022-01-11 10:30:00,616.49,617.61,616.0,616.01,7411.0,610.6797,611.7891,610.1943,610.2042,7411.0
2022-01-11 10:35:00,615.97,618.14,615.59,617.81,5959.0,610.1646,612.3141,609.7881,611.9872,5959.0
2022-01-11 10:40:00,617.97,618.6,616.38,616.68,10514.0,612.1457,612.7698,610.5707,610.8679,10514.0
2022-01-11 10:45:00,616.68,618.34,616.65,618.34,8146.0,610.8679,612.5122,610.8381,612.5122,8146.0
2022-01-11 10:50:00,617.99,617.99,613.49,614.61,9617.0,612.1655,612.1655,607.7079,608.8174,9617.0
2022-01-11 10:55:00,614.86,616.76,614.86,616.52,9749.0,609.065,610.9471,609.065,610.7094,9749.0
2022-01-11 11:00:00,616.39,617.94,615.97,617.39,9139.0,610.5806,612.116,610.1646,611.5712,9139.0
2022-01-11 11:05:00,617.43,618.1,616.78,616.78,8580.0,611.6108,612.2745,610.9669,610.9669,8580.0
2022-01-11 11:10:00,617.02,618.2,617.02,617.09,16035.0,611.2047,612.3735,611.2047,611.274,16035.0
2022-01-11 11:15:00,617.55,619.38,617.55,619.0,28755.0,611.7297,613.5424,611.7297,613.166,28755.0
2022-01-11 11:20:00,618.7,619.67,618.48,619.31,11094.0,612.8688,613.8297,612.6509,613.4731,11094.0
2022-01-11 11:25:00,619.31,620.66,619.3,620.63,7406.0,613.4731,614.8104,613.4632,614.7806,7406.0
2022-01-11 11:30:00,620.49,620.65,619.32,619.89,10276.0,614.642,614.8004,613.483,614.0476,10276.0
2022-01-11 11:35:00,619.94,620.36,619.06,619.9,8204.0,614.0971,614.5132,613.2254,614.0575,8204.0
2022-01-11 11:40:00,619.99,620.39,618.06,618.06,10722.0,614.1467,614.5429,612.2349,612.2349,10722.0
2022-01-11 11:45:00,618.03,618.62,616.95,618.24,12457.0,612.2051,612.7896,611.1353,612.4132,12457.0
2022-01-11 11:50:00,617.8,619.76,617.77,619.68,16718.0,611.9773,613.9188,611.9476,613.8396,16718.0
2022-01-11 11:55:00,619.53,620.5,619.5,620.05,40036.0,613.691,614.6519,613.6613,614.2061,40036.0
2022-01-11 12:00:00,620.23,620.25,619.23,619.24,11094.0,614.3844,614.4042,613.3938,613.4037,11094.0
2022-01-11 12:05:00,619.5,619.5,618.95,619.27,6416.0,613.6613,613.6613,613.1165,613.4335,6416.0
2022-01-11 12:10:00,619.24,619.38,618.81,618.85,12339.0,613.4037,613.5424,612.9778,613.0174,12339.0
2022-01-11 12:15:00,619.0,619.0,618.0,618.55,9230.0,613.166,613.166,612.1754,612.7202,9230.0
2022-01-11 12:20:00,618.42,618.51,617.27,617.5,7637.0,612.5915,612.6806,611.4523,611.6801,7637.0
2022-01-11 12:25:00,617.28,617.28,615.05,616.55,10894.0,611.4622,611.4622,609.2532,610.7391,10894.0
2022-01-11 12:30:00,616.58,617.55,616.26,617.54,7054.0,610.7688,611.7297,610.4518,611.7198,7054.0
2022-01-11 12:35:00,617.74,617.98,616.9,616.9,7261.0,611.9179,612.1556,611.0858,611.0858,7261.0
2022-01-11 12:40:00,617.1,618.4,616.97,618.07,4008.0,611.2839,612.5717,611.1551,612.2448,4008.0
2022-01-11 12:45:00,618.03,618.08,616.08,616.47,12592.0,612.2051,612.2547,610.2735,610.6598,12592.0
2022-01-11 12:50:00,616.53,618.05,616.4,617.89,28621.0,610.7193,612.225,610.5905,612.0665,28621.0
2022-01-11 12:55:00,617.87,617.93,615.65,615.89,30777.0,612.0466,612.1061,609.8476,610.0853,30777.0
2022-01-11 13:00:00,616.25,617.5,616.25,616.85,7322.0,610.4419,611.6801,610.4419,611.0363,7322.0
2022-01-11 13:05:00,616.85,617.68,616.03,617.61,5297.0,611.0363,611.8584,610.224,611.7891,5297.0
2022-01-11 13:10:00,617.66,617.86,615.84,616.49,41655.0,611.8386,612.0367,610.0358,610.6797,41655.0
2022-01-11 13:15:00,616.66,617.36,616.45,616.82,11158.0,610.8481,611.5415,610.64,611.0065,11158.0
2022-01-11 13:20:00,617.0,617.0,616.29,616.5,8587.0,611.1848,611.1848,610.4815,610.6896,8587.0
2022-01-11 13:25:00,616.59,616.59,614.82,615.97,46324.0,610.7787,610.7787,609.0254,610.1646,46324.0
2022-01-11 13:30:00,616.0,616.0,613.66,614.58,91465.0,610.1943,610.1943,607.8763,608.7877,91465.0
2022-01-11 13:35:00,614.85,616.47,614.59,615.3,16014.0,609.0551,610.6598,608.7976,609.5009,16014.0
2022-01-11 13:40:00,615.43,615.86,615.32,615.8,3879.0,609.6296,610.0556,609.5207,609.9962,3879.0
2022-01-11 13:45:00,615.8,615.93,613.74,614.3,51696.0,609.9962,610.1249,607.9556,608.5103,51696.0
2022-01-11 13:50:00,614.72,616.04,613.73,614.0,50976.0,608.9263,610.2339,607.9457,608.2131,50976.0
2022-01-11 13:55:00,613.97,615.0,613.41,615.0,55076.0,608.1834,609.2037,607.6287,609.2037,55076.0
2022-01-11 14:00:00,614.9,614.94,613.22,613.23,9174.0,609.1046,609.1443,607.4405,607.4504,9174.0
2022-01-11 14:05:00,613.02,613.9,612.77,613.28,6506.0,607.2424,608.1141,606.9947,607.4999,6506.0
2022-01-11 14:10:00,613.0,613.02,611.99,612.3,15923.0,607.2225,607.2424,606.2221,606.5291,15923.0
2022-01-11 14:15:00,612.3,612.83,612.1,612.61,9434.0,606.5291,607.0542,606.331,606.8362,9434.0
2022-01-11 14:20:00,612.61,613.0,612.46,612.83,15341.0,606.8362,607.2225,606.6876,607.0542,15341.0
2022-01-11 14:25:00,612.88,613.11,612.77,613.11,8871.0,607.1037,607.3315,606.9947,607.3315,8871.0
2022-01-11 14:30:00,613.11,614.03,612.72,613.97,54755.0,607.3315,608.2428,606.9452,608.1834,54755.0
2022-01-11 14:35:00,614.0,614.35,613.91,614.3,11103.0,608.2131,608.5598,608.124,608.5103,11103.0
2022-01-11 14:40:00,614.27,614.35,613.71,614.35,10705.0,608.4806,608.5598,607.9259,608.5598,10705.0
2022-01-11 14:45:00,614.35,614.45,612.45,612.71,19389.0,608.5598,608.6589,606.6777,606.9353,19389.0
2022-01-11 14:50:00,612.96,614.69,612.96,614.69,21514.0,607.1829,608.8966,607.1829,608.8966,21514.0
2022-01-11 14:55:00,614.8,616.18,614.8,615.19,13611.0,609.0056,610.3726,609.0056,609.3919,13611.0
2022-01-11 15:00:00,615.25,616.83,612.58,616.81,62546.0,609.4513,611.0165,606.8065,610.9966,62546.0
2022-01-11 15:05:00,616.81,617.0,616.23,616.54,11026.0,610.9966,611.1848,610.4221,610.7292,11026.0
2022-01-11 15:10:00,616.25,617.46,616.25,617.46,7961.0,610.4419,611.6405,610.4419,611.6405,7961.0
2022-01-11 15:15:00,617.46,617.77,617.15,617.76,8230.0,611.6405,611.9476,611.3334,611.9377,8230.0
2022-01-11 15:20:00,617.8,618.54,617.71,618.26,10610.0,611.9773,612.7103,611.8882,612.433,10610.0
2022-01-11 15:25:00,618.38,618.7,618.19,618.55,7595.0,612.5518,612.8688,612.3636,612.7202,7595.0
2022-01-11 15:30:00,618.41,620.17,618.41,620.15,5392.0,612.5816,614.325,612.5816,614.3052,5392.0
2022-01-11 15:35:00,620.03,620.82,620.02,620.17,21690.0,614.1863,614.9688,614.1764,614.325,21690.0
2022-01-11 15:40:00,620.16,620.24,618.83,619.21,13642.0,614.3151,614.3943,612.9976,613.374,13642.0
2022-01-11 15:45:00,619.17,620.27,619.04,619.26,12986.0,613.3344,614.424,613.2056,613.4235,12986.0
2022-01-11 15:50:00,619.47,619.47,618.05,618.48,17519.0,613.6316,613.6316,612.225,612.6509,17519.0
2022-01-11 15:55:00,618.51,620.91,618.38,620.5,62089.0,612.6806,615.058,612.5518,614.6519,62089.0
2022-01-12 09:30:00,618.68,625.0,618.68,623.27,50915.0,612.849,619.1094,612.849,617.3958,50915.0
2022-01-12 09:35:00,622.78,624.88,619.29,624.83,12081.0,616.9104,618.9906,613.4533,618.9411,12081.0
2022-01-12 09:40:00,624.68,624.85,620.34,623.17,11516.0,618.7925,618.9609,614.4934,617.2967,11516.0
2022-01-12 09:45:00,623.0,626.73,623.0,625.99,14266.0,617.1283,620.8231,617.1283,620.0901,14266.0
2022-01-12 09:50:00,626.17,626.95,624.31,625.05,12779.0,620.2684,621.0411,618.426,619.159,12779.0
2022-01-12 09:55:00,625.59,625.88,624.49,625.51,12080.0,619.6939,619.9812,618.6043,619.6146,12080.0
2022-01-12 10:00:00,626.07,628.82,626.0,628.57,9349.0,620.1694,622.8934,620.1,622.6458,9349.0
2022-01-12 10:05:00,628.45,628.86,628.05,628.67,10011.0,622.5269,622.9331,622.1307,622.7449,10011.0
2022-01-12 10:10:00,628.06,629.23,626.63,628.78,8179.0,622.1406,623.2996,620.7241,622.8538,8179.0
2022-01-12 10:15:00,628.97,630.45,628.95,630.0,11428.0,623.042,624.5081,623.0222,624.0623,11428.0
2022-01-12 10:20:00,630.14,631.88,629.25,631.58,6979.0,624.201,625.9246,623.3194,625.6274,6979.0
2022-01-12 10:25:00,631.75,631.89,629.92,630.01,15661.0,625.7958,625.9345,623.9831,624.0722,15661.0
2022-01-12 10:30:00,629.99,630.64,628.64,630.62,11630.0,624.0524,624.6963,622.7151,624.6765,11630.0
2022-01-12 10:35:00,630.59,630.59,628.56,628.72,6725.0,624.6468,624.6468,622.6359,622.7944,6725.0
2022-01-12 10:40:00,629.01,630.5,629.01,630.02,12259.0,623.0817,624.5576,623.0817,624.0821,12259.0
2022-01-12 10:45:00,629.88,630.53,628.8,629.21,7156.0,623.9435,624.5873,622.8736,623.2798,7156.0
2022-01-12 10:50:00,628.98,629.45,627.69,628.56,13809.0,623.0519,623.5175,621.7741,622.6359,13809.0
2022-01-12 10:55:00,628.53,629.72,628.13,629.34,8715.0,622.6062,623.785,622.2099,623.4085,8715.0
2022-01-12 11:00:00,629.62,629.85,629.15,629.15,4815.0,623.6859,623.9137,623.2203,623.2203,4815.0
2022-01-12 11:05:00,628.71,628.72,626.41,626.41,8163.0,622.7845,622.7944,620.5062,620.5062,8163.0
2022-01-12 11:10:00,626.6,627.0,625.53,626.07,5654.0,620.6944,621.0906,619.6345,620.1694,5654.0
2022-01-12 11:15:00,625.85,626.47,625.06,626.21,10596.0,619.9514,620.5656,619.1689,620.308,10596.0
2022-01-12 11:20:00,626.02,627.28,626.02,627.27,3048.0,620.1198,621.368,620.1198,621.3581,3048.0
2022-01-12 11:25:00,627.31,627.31,625.99,625.99,10012.0,621.3977,621.3977,620.0901,620.0901,10012.0
2022-01-12 11:30:00,626.07,627.71,625.99,626.76,9140.0,620.1694,621.7939,620.0901,620.8529,9140.0
2022-01-12 11:35:00,626.65,627.27,626.06,626.06,4103.0,620.7439,621.3581,620.1595,620.1595,4103.0
2022-01-12 11:40:00,626.22,626.78,625.34,625.73,7382.0,620.318,620.8727,619.4462,619.8326,7382.0
2022-01-12 11:45:00,625.69,626.85,625.69,626.81,3253.0,619.7929,620.942,619.7929,620.9024,3253.0
2022-01-12 11:50:00,626.75,626.85,625.57,626.47,6638.0,620.843,620.942,619.6741,620.5656,6638.0
2022-01-12 11:55:00,626.35,626.83,625.89,626.59,5192.0,620.4467,620.9222,619.9911,620.6845,5192.0
2022-01-12 12:00:00,626.91,627.1,626.53,626.53,4507.0,621.0014,621.1897,620.625,620.625,4507.0
2022-01-12 12:05:00,626.53,626.53,625.94,625.97,3441.0,620.625,620.625,620.0406,620.0703,3441.0
2022-01-12 12:10:00,625.97,626.02,624.83,624.88,5568.0,620.0703,620.1198,618.9411,618.9906,5568.0
2022-01-12 12:15:00,625.08,625.7,625.06,625.21,3209.0,619.1887,619.8029,619.1689,619.3175,3209.0
2022-01-12 12:20:00,625.27,626.04,624.97,625.92,7580.0,619.3769,620.1396,619.0797,620.0208,7580.0
2022-01-12 12:25:00,625.89,626.5,625.76,626.05,5119.0,619.9911,620.5953,619.8623,620.1496,5119.0
2022-01-12 12:30:00,626.0,626.14,625.75,625.76,3409.0,620.1,620.2387,619.8524,619.8623,3409.0
2022-01-12 12:35:00,626.22,627.14,626.22,627.14,3903.0,620.318,621.2293,620.318,621.2293,3903.0
2022-01-12 12:40:00,626.93,627.65,626.81,627.5,2898.0,621.0213,621.7345,620.9024,621.5859,2898.0
2022-01-12 12:45:00,627.49,627.9,626.51,626.51,5906.0,621.576,621.9821,620.6052,620.6052,5906.0
2022-01-12 12:50:00,626.47,627.6,626.28,627.47,3047.0,620.5656,621.6849,620.3774,621.5562,3047.0
2022-01-12 12:55:00,627.84,627.99,627.11,627.11,4037.0,621.9227,622.0713,621.1996,621.1996,4037.0
2022-01-12 13:00:00,627.14,627.14,626.64,626.8,1585.0,621.2293,621.2293,620.734,620.8925,1585.0
2022-01-12 13:05:00,626.68,626.68,626.15,626.16,1947.0,620.7736,620.7736,620.2486,620.2585,1947.0
2022-01-12 13:10:00,626.54,626.73,625.73,626.0,4970.0,620.6349,620.8231,619.8326,620.1,4970.0
2022-01-12 13:15:00,626.15,626.15,625.63,625.63,2259.0,620.2486,620.2486,619.7335,619.7335,2259.0
2022-01-12 13:20:00,625.47,625.55,625.04,625.55,3000.0,619.575,619.6543,619.1491,619.6543,3000.0
2022-01-12 13:25:00,625.62,626.01,625.32,625.42,4392.0,619.7236,620.1099,619.4264,619.5255,4392.0
2022-01-12 13:30:00,625.17,625.88,625.08,625.69,1556.0,619.2778,619.9812,619.1887,619.7929,1556.0
2022-01-12 13:35:00,625.71,625.71,624.63,624.81,3558.0,619.8128,619.8128,618.7429,618.9212,3558.0
2022-01-12 13:40:00,624.63,624.63,624.25,624.3,2129.0,618.7429,618.7429,618.3665,618.416,2129.0
2022-01-12 13:45:00,624.17,625.03,623.91,624.55,3495.0,618.2873,619.1392,618.0297,618.6637,3495.0
2022-01-12 13:50:00,624.41,624.9,624.3,624.89,3445.0,618.525,619.0104,618.416,619.0005,3445.0
2022-01-12 13:55:00,624.78,625.03,624.63,624.63,3726.0,618.8915,619.1392,618.7429,618.7429,3726.0
2022-01-12 14:00:00,624.44,624.44,623.82,624.11,6227.0,618.5547,618.5547,617.9406,618.2278,6227.0
2022-01-12 14:05:00,623.88,624.01,623.41,623.41,6166.0,618.0,618.1288,617.5344,617.5344,6166.0
2022-01-12 14:10:00,623.28,623.28,622.45,623.13,3798.0,617.4057,617.4057,616.5835,617.2571,3798.0
2022-01-12 14:15:00,622.51,623.01,622.51,623.0,2596.0,616.6429,617.1382,616.6429,617.1283,2596.0
2022-01-12 14:20:00,623.13,623.99,623.13,623.99,2941.0,617.2571,618.109,617.2571,618.109,2941.0
2022-01-12 14:25:00,623.99,625.36,623.84,625.36,5973.0,618.109,619.4661,617.9604,619.4661,5973.0
2022-01-12 14:30:00,624.98,625.14,624.69,624.73,3464.0,619.0896,619.2481,618.8024,618.842,3464.0
2022-01-12 14:35:00,624.67,624.99,624.61,624.98,5806.0,618.7826,619.0995,618.7231,619.0896,5806.0
2022-01-12 14:40:00,625.0,625.03,624.62,625.03,2019.0,619.1094,619.1392,618.733,619.1392,2019.0
2022-01-12 14:45:00,625.16,625.73,624.62,625.45,3630.0,619.2679,619.8326,618.733,619.5552,3630.0
2022-01-12 14:50:00,625.84,626.42,625.5,626.16,11329.0,619.9415,620.5161,619.6047,620.2585,11329.0
2022-01-12 14:55:00,626.56,626.79,626.23,626.24,2782.0,620.6547,620.8826,620.3279,620.3378,2782.0
2022-01-12 15:00:00,625.78,626.1,624.9,625.25,3413.0,619.8821,620.1991,619.0104,619.3571,3413.0
2022-01-12 15:05:00,625.01,625.39,624.69,624.69,3903.0,619.1194,619.4958,618.8024,618.8024,3903.0
2022-01-12 15:10:00,624.69,625.18,624.69,624.75,3186.0,618.8024,619.2878,618.8024,618.8618,3186.0
2022-01-12 15:15:00,625.03,625.03,624.43,624.44,2978.0,619.1392,619.1392,618.5448,618.5547,2978.0
2022-01-12 15:20:00,624.44,624.66,623.94,624.37,4831.0,618.5547,618.7727,618.0594,618.4854,4831.0
2022-01-12 15:25:00,624.23,624.57,623.94,624.57,3979.0,618.3467,618.6835,618.0594,618.6835,3979.0
2022-01-12 15:30:00,624.43,624.65,624.05,624.05,7476.0,618.5448,618.7627,618.1684,618.1684,7476.0
2022-01-12 15:35:00,624.09,624.44,624.0,624.21,6237.0,618.208,618.5547,618.1189,618.3269,6237.0
2022-01-12 15:40:00,624.3,625.35,624.2,625.34,7357.0,618.416,619.4562,618.317,619.4462,7357.0
2022-01-12 15:45:00,625.35,626.64,625.19,625.19,18065.0,619.4562,620.734,619.2977,619.2977,18065.0
2022-01-12 15:50:00,625.2,625.95,624.98,625.53,13998.0,619.3076,620.0505,619.0896,619.6345,13998.0
2022-01-12 15:55:00,625.76,626.02,624.42,625.22,44661.0,619.8623,620.1198,618.5349,619.3274,44661.0
2022-01-13 09:30:00,624.71,625.9,620.79,622.48,31455.0,618.8222,620.001,614.9391,616.6132,31455.0
2022-01-13 09:35:00,622.48,622.58,618.67,619.41,9543.0,616.6132,616.7123,612.8391,613.5721,9543.0
2022-01-13 09:40:00,619.36,619.57,617.41,619.07,15343.0,613.5226,613.7306,611.591,613.2353,15343.0
2022-01-13 09:45:00,618.68,618.69,616.73,617.57,9248.0,612.849,612.8589,610.9174,611.7495,9248.0
2022-01-13 09:50:00,617.38,617.38,613.01,613.81,14337.0,611.5613,611.5613,607.2325,608.0249,14337.0
2022-01-13 09:55:00,614.14,614.25,609.0,610.84,21660.0,608.3518,608.4608,603.2602,605.0829,21660.0
2022-01-13 10:00:00,611.52,611.53,609.3,610.6,18896.0,605.7565,605.7664,603.5574,604.8452,18896.0
2022-01-13 10:05:00,609.99,612.79,609.98,612.66,5501.0,604.2409,607.0145,604.231,606.8858,5501.0
2022-01-13 10:10:00,612.09,612.88,610.77,610.92,10911.0,606.3211,607.1037,605.0136,605.1622,10911.0
2022-01-13 10:15:00,611.29,612.36,610.11,612.36,3891.0,605.5287,606.5886,604.3598,606.5886,3891.0
2022-01-13 10:20:00,612.61,612.61,608.49,609.67,12454.0,606.8362,606.8362,602.7551,603.9239,12454.0
2022-01-13 10:25:00,609.9,610.61,609.65,609.9,11495.0,604.1518,604.8551,603.9041,604.1518,11495.0
2022-01-13 10:30:00,609.9,612.07,609.64,611.26,12709.0,604.1518,606.3013,603.8942,605.4989,12709.0
2022-01-13 10:35:00,611.15,612.7,611.08,612.11,5419.0,605.39,606.9254,605.3206,606.3409,5419.0
2022-01-13 10:40:00,612.11,613.03,610.79,610.85,7675.0,606.3409,607.2523,605.0334,605.0928,7675.0
2022-01-13 10:45:00,610.01,610.46,608.41,609.38,20321.0,604.2607,604.7065,602.6758,603.6367,20321.0
2022-01-13 10:50:00,609.79,611.96,609.05,611.86,12446.0,604.0428,606.1923,603.3098,606.0933,12446.0
2022-01-13 10:55:00,611.86,612.92,611.11,612.7,16818.0,606.0933,607.1433,605.3504,606.9254,16818.0
2022-01-13 11:00:00,612.42,612.94,611.18,612.33,13351.0,606.648,607.1631,605.4197,606.5589,13351.0
2022-01-13 11:05:00,612.15,612.83,612.02,612.64,4566.0,606.3806,607.0542,606.2518,606.8659,4566.0
2022-01-13 11:10:00,612.6,612.69,610.62,610.62,6186.0,606.8263,606.9155,604.865,604.865,6186.0
2022-01-13 11:15:00,610.94,612.35,610.94,611.9,7604.0,605.182,606.5787,605.182,606.1329,7604.0
2022-01-13 11:20:00,612.51,615.02,612.51,614.88,5510.0,606.7372,609.2235,606.7372,609.0848,5510.0
2022-01-13 11:25:00,614.73,614.73,612.71,612.92,8735.0,608.9362,608.9362,606.9353,607.1433,8735.0
2022-01-13 11:30:00,612.7,614.81,612.7,614.44,9820.0,606.9254,609.0155,606.9254,608.649,9820.0
2022-01-13 11:35:00,614.26,614.53,612.7,613.76,43809.0,608.4707,608.7381,606.9254,607.9754,43809.0
2022-01-13 11:40:00,613.6,613.85,612.83,613.19,7086.0,607.8169,608.0645,607.0542,607.4108,7086.0
2022-01-13 11:45:00,613.05,613.24,611.81,612.41,8426.0,607.2721,607.4603,606.0438,606.6381,8426.0
2022-01-13 11:50:00,611.87,612.06,611.22,611.33,11886.0,606.1032,606.2914,605.4593,605.5683,11886.0
2022-01-13 11:55:00,611.06,611.1,609.92,610.68,9870.0,605.3008,605.3405,604.1716,604.9244,9870.0
2022-01-13 12:00:00,610.37,610.41,609.71,609.74,7720.0,604.6173,604.657,603.9636,603.9933,7720.0
2022-01-13 12:05:00,609.89,610.23,609.46,609.99,29887.0,604.1419,604.4787,603.7159,604.2409,29887.0
2022-01-13 12:10:00,609.98,609.98,608.31,608.55,25913.0,604.231,604.231,602.5768,602.8145,25913.0
2022-01-13 12:15:00,608.37,608.87,607.16,608.71,20030.0,602.6362,603.1315,601.4376,602.973,20030.0
2022-01-13 12:20:00,608.67,608.96,607.14,607.39,13554.0,602.9334,603.2206,601.4178,601.6654,13554.0
2022-01-13 12:25:00,607.3,607.3,606.34,606.86,11468.0,601.5763,601.5763,600.6253,601.1404,11468.0
2022-01-13 12:30:00,606.8,608.88,606.55,608.63,7658.0,601.081,603.1414,600.8333,602.8937,7658.0
2022-01-13 12:35:00,609.19,611.0,609.19,610.77,11190.0,603.4485,605.2414,603.4485,605.0136,11190.0
2022-01-13 12:40:00,610.56,611.0,608.22,608.65,16882.0,604.8055,605.2414,602.4876,602.9135,16882.0
2022-01-13 12:45:00,608.51,608.64,605.73,605.9,19825.0,602.7749,602.9036,600.0211,600.1895,19825.0
2022-01-13 12:50:00,606.31,608.18,606.31,608.01,3147.0,600.5956,602.448,600.5956,602.2796,3147.0
2022-01-13 12:55:00,608.2,608.51,607.43,607.9,3279.0,602.4678,602.7749,601.705,602.1706,3279.0
2022-01-13 13:00:00,607.63,608.06,606.56,608.06,12686.0,601.9032,602.3291,600.8432,602.3291,12686.0
2022-01-13 13:05:00,607.93,608.61,607.82,608.42,7395.0,602.2003,602.8739,602.0914,602.6857,7395.0
2022-01-13 13:10:00,608.42,609.35,608.42,608.87,4720.0,602.6857,603.6069,602.6857,603.1315,4720.0
2022-01-13 13:15:00,608.61,609.35,608.53,608.53,5373.0,602.8739,603.6069,602.7947,602.7947,5373.0
2022-01-13 13:20:00,608.12,608.67,608.12,608.42,4005.0,602.3885,602.9334,602.3885,602.6857,4005.0
2022-01-13 13:25:00,608.5,608.89,607.04,607.81,4434.0,602.765,603.1513,601.3187,602.0815,4434.0
2022-01-13 13:30:00,607.69,608.09,607.67,607.94,3735.0,601.9626,602.3588,601.9428,602.2102,3735.0
2022-01-13 13:35:00,607.93,607.93,607.07,607.07,5814.0,602.2003,602.2003,601.3484,601.3484,5814.0
2022-01-13 13:40:00,606.94,607.14,606.78,607.13,3188.0,601.2197,601.4178,601.0612,601.4079,3188.0
2022-01-13 13:45:00,607.22,608.14,607.22,607.99,5613.0,601.497,602.4084,601.497,602.2598,5613.0
2022-01-13 13:50:00,607.75,608.55,607.45,608.14,11744.0,602.022,602.8145,601.7249,602.4084,11744.0
2022-01-13 13:55:00,608.38,608.39,607.74,608.19,10688.0,602.6461,602.656,602.0121,602.4579,10688.0
2022-01-13 14:00:00,608.03,608.51,607.07,607.85,24640.0,602.2994,602.7749,601.3484,602.1211,24640.0
2022-01-13 14:05:00,607.95,608.88,607.53,608.59,17084.0,602.2201,603.1414,601.8041,602.8541,17084.0
2022-01-13 14:10:00,608.6,608.74,607.0,607.13,9793.0,602.864,603.0027,601.2791,601.4079,9793.0
2022-01-13 14:15:00,607.14,607.31,606.36,606.62,8092.0,601.4178,601.5862,600.6451,600.9027,8092.0
2022-01-13 14:20:00,606.7,606.71,605.45,606.27,7627.0,600.9819,600.9918,599.7437,600.556,7627.0
2022-01-13 14:25:00,606.12,606.12,605.76,606.01,14699.0,600.4074,600.4074,600.0508,600.2984,14699.0
2022-01-13 14:30:00,606.11,606.11,605.14,605.8,6079.0,600.3975,600.3975,599.4366,600.0904,6079.0
2022-01-13 14:35:00,605.83,605.85,604.75,604.91,6641.0,600.1201,600.1399,599.0503,599.2088,6641.0
2022-01-13 14:40:00,604.99,605.98,604.85,605.55,4889.0,599.288,600.2687,599.1494,599.8428,4889.0
2022-01-13 14:45:00,605.48,606.31,605.41,605.61,4126.0,599.7734,600.5956,599.7041,599.9022,4126.0
2022-01-13 14:50:00,605.53,606.67,605.53,605.63,6132.0,599.823,600.9522,599.823,599.922,6132.0
2022-01-13 14:55:00,605.97,606.27,605.79,605.96,2711.0,600.2588,600.556,600.0805,600.2489,2711.0
2022-01-13 15:00:00,605.88,605.97,603.12,603.12,7373.0,600.1697,600.2588,597.4357,597.4357,7373.0
2022-01-13 15:05:00,603.36,603.98,603.06,603.55,5544.0,597.6734,598.2876,597.3762,597.8616,5544.0
2022-01-13 15:10:00,603.34,603.93,603.07,603.7,6136.0,597.6536,598.238,597.3861,598.0102,6136.0
2022-01-13 15:15:00,603.72,604.43,603.27,603.27,7722.0,598.03,598.7333,597.5843,597.5843,7722.0
2022-01-13 15:20:00,603.38,603.95,603.0,603.65,5466.0,597.6932,598.2578,597.3168,597.9607,5466.0
2022-01-13 15:25:00,603.63,604.36,603.25,604.36,7580.0,597.9409,598.664,597.5644,598.664,7580.0
2022-01-13 15:30:00,604.85,604.92,603.76,604.54,11130.0,599.1494,599.2187,598.0696,598.8423,11130.0
2022-01-13 15:35:00,604.42,605.46,603.95,604.16,13460.0,598.7234,599.7536,598.2578,598.4659,13460.0
2022-01-13 15:40:00,604.02,604.3,603.49,603.65,16536.0,598.3272,598.6045,597.8022,597.9607,16536.0
2022-01-13 15:45:00,603.6,603.66,601.53,601.71,22531.0,597.9111,597.9706,595.8607,596.039,22531.0
2022-01-13 15:50:00,601.51,601.94,600.65,600.71,29631.0,595.8408,596.2668,594.9889,595.0484,29631.0
2022-01-13 15:55:00,600.88,601.55,599.85,600.93,89469.0,595.2168,595.8805,594.1965,595.2663,89469.0
2022-01-14 09:30:00,597.93,601.64,595.54,600.3,67245.0,592.2946,595.9696,589.9271,594.6422,67245.0
2022-01-14 09:35:00,600.35,601.02,597.35,597.89,28542.0,594.6918,595.3555,591.72,592.255,28542.0
2022-01-14 09:40:00,597.89,601.66,597.89,598.85,17669.0,592.255,595.9894,592.255,593.2059,17669.0
2022-01-14 09:45:00,599.12,600.98,599.06,599.06,17439.0,593.4734,595.3158,593.4139,593.4139,17439.0
2022-01-14 09:50:00,599.14,601.21,599.14,600.95,16254.0,593.4932,595.5437,593.4932,595.2861,16254.0
2022-01-14 09:55:00,600.92,601.9,600.75,601.86,23446.0,595.2564,596.2272,595.088,596.1875,23446.0
2022-01-14 10:00:00,601.83,602.24,597.51,597.84,23642.0,596.1578,596.564,591.8785,592.2054,23642.0
2022-01-14 10:05:00,597.72,600.68,597.66,600.0,9773.0,592.0866,595.0187,592.0271,594.3451,9773.0
2022-01-14 10:10:00,600.0,600.1,598.78,598.89,20905.0,594.3451,594.4441,593.1366,593.2455,20905.0
2022-01-14 10:15:00,599.11,600.62,598.9,600.5,21842.0,593.4635,594.9592,593.2554,594.8404,21842.0
2022-01-14 10:20:00,600.44,600.5,599.77,599.77,19701.0,594.7809,594.8404,594.1172,594.1172,19701.0
2022-01-14 10:25:00,599.95,600.15,597.84,597.84,14471.0,594.2955,594.4937,592.2054,592.2054,14471.0
2022-01-14 10:30:00,597.88,599.34,597.3,598.81,16119.0,592.2451,593.6913,591.6705,593.1663,16119.0
2022-01-14 10:35:00,598.98,598.98,597.89,598.01,13987.0,593.3347,593.3347,592.255,592.3738,13987.0
2022-01-14 10:40:00,598.0,598.15,596.51,596.51,16468.0,592.3639,592.5125,590.888,590.888,16468.0
2022-01-14 10:45:00,596.54,598.44,596.06,597.19,26770.0,590.9177,592.7998,590.4422,591.5616,26770.0
2022-01-14 10:50:00,597.19,597.19,594.69,595.97,10465.0,591.5616,591.5616,589.0851,590.3531,10465.0
2022-01-14 10:55:00,595.59,595.59,593.71,594.0,19271.0,589.9766,589.9766,588.1144,588.4016,19271.0
2022-01-14 11:00:00,594.06,594.41,593.04,593.74,13938.0,588.4611,588.8078,587.4507,588.1441,13938.0
2022-01-14 11:05:00,593.5,595.11,593.28,594.72,10278.0,587.9063,589.5012,587.6884,589.1148,10278.0
2022-01-14 11:10:00,594.78,595.31,594.53,595.31,18190.0,589.1743,589.6993,588.9266,589.6993,18190.0
2022-01-14 11:15:00,595.79,595.79,593.28,593.28,20403.0,590.1748,590.1748,587.6884,587.6884,20403.0
2022-01-14 11:20:00,593.58,594.08,592.2,592.82,13092.0,587.9856,588.4809,586.6186,587.2327,13092.0
2022-01-14 11:25:00,592.69,594.22,592.69,593.14,19351.0,587.104,588.6195,587.104,587.5497,19351.0
2022-01-14 11:30:00,593.25,593.82,592.32,593.12,29281.0,587.6587,588.2233,586.7375,587.5299,29281.0
2022-01-14 11:35:00,593.16,593.96,593.01,593.56,17493.0,587.5695,588.362,587.421,587.9658,17493.0
2022-01-14 11:40:00,593.97,593.97,592.03,592.89,20081.0,588.3719,588.3719,586.4502,587.3021,20081.0
2022-01-14 11:45:00,593.01,593.23,592.39,592.96,16894.0,587.421,587.6389,586.8068,587.3714,16894.0
2022-01-14 11:50:00,593.0,593.53,592.63,593.39,15995.0,587.411,587.9361,587.0445,587.7974,15995.0
2022-01-14 11:55:00,593.38,593.48,592.43,592.43,11480.0,587.7875,587.8865,586.8464,586.8464,11480.0
2022-01-14 12:00:00,592.62,593.24,592.28,592.28,9531.0,587.0346,587.6488,586.6978,586.6978,9531.0
2022-01-14 12:05:00,592.27,592.63,591.83,592.5,10928.0,586.6879,587.0445,586.2521,586.9158,10928.0
2022-01-14 12:10:00,592.5,593.44,592.5,593.19,11907.0,586.9158,587.8469,586.9158,587.5993,11907.0
2022-01-14 12:15:00,593.2,593.89,592.9,593.47,15678.0,587.6092,588.2927,587.312,587.8766,15678.0
2022-01-14 12:20:00,593.33,594.24,592.92,594.0,8317.0,587.7379,588.6394,587.3318,588.4016,8317.0
2022-01-14 12:25:00,594.04,595.25,593.98,594.73,12910.0,588.4412,589.6398,588.3818,589.1247,12910.0
2022-01-14 12:30:00,594.4,594.58,593.36,594.08,6126.0,588.7979,588.9762,587.7677,588.4809,6126.0
2022-01-14 12:35:00,594.59,595.5,594.5,595.5,6082.0,588.9861,589.8875,588.8969,589.8875,6082.0
2022-01-14 12:40:00,595.5,595.5,594.4,595.16,7879.0,589.8875,589.8875,588.7979,589.5507,7879.0
2022-01-14 12:45:00,595.0,595.01,593.59,593.73,12895.0,589.3922,589.4021,587.9955,588.1342,12895.0
2022-01-14 12:50:00,593.81,593.81,592.56,592.84,5819.0,588.2134,588.2134,586.9752,587.2526,5819.0
2022-01-14 12:55:00,592.66,592.67,590.98,591.07,11892.0,587.0743,587.0842,585.4101,585.4992,11892.0
2022-01-14 13:00:00,590.67,591.58,589.8,591.58,13620.0,585.103,586.0044,584.2412,586.0044,13620.0
2022-01-14 13:05:00,591.47,591.53,590.24,590.24,12943.0,585.8955,585.9549,584.6771,584.6771,12943.0
2022-01-14 13:10:00,590.39,591.25,589.66,590.31,20025.0,584.8256,585.6775,584.1025,584.7464,20025.0
2022-01-14 13:15:00,590.18,590.4,589.54,589.84,17785.0,584.6176,584.8356,583.9837,584.2808,17785.0
2022-01-14 13:20:00,589.8,590.15,589.26,589.43,14565.0,584.2412,584.5879,583.7063,583.8747,14565.0
2022-01-14 13:25:00,589.32,589.89,589.31,589.55,7950.0,583.7657,584.3304,583.7558,583.9936,7950.0
2022-01-14 13:30:00,589.49,590.18,589.37,589.37,8575.0,583.9341,584.6176,583.8153,583.8153,8575.0
2022-01-14 13:35:00,589.19,590.2,588.85,589.18,9805.0,583.637,584.6374,583.3002,583.627,9805.0
2022-01-14 13:40:00,589.31,589.67,588.19,589.25,8615.0,583.7558,584.1124,582.6464,583.6964,8615.0
2022-01-14 13:45:00,589.34,589.52,588.52,588.88,15542.0,583.7855,583.9638,582.9733,583.3299,15542.0
2022-01-14 13:50:00,588.95,589.76,588.62,589.25,16365.0,583.3992,584.2016,583.0723,583.6964,16365.0
2022-01-14 13:55:00,589.25,590.13,589.25,589.98,14256.0,583.6964,584.5681,583.6964,584.4195,14256.0
2022-01-14 14:00:00,590.02,591.29,589.88,590.72,19746.0,584.4591,585.7172,584.3205,585.1525,19746.0
2022-01-14 14:05:00,590.53,590.78,590.13,590.53,16458.0,584.9643,585.212,584.5681,584.9643,16458.0
2022-01-14 14:10:00,590.3,590.75,589.89,590.18,9833.0,584.7365,585.1823,584.3304,584.6176,9833.0
2022-01-14 14:15:00,590.0,590.26,589.66,590.26,5149.0,584.4393,584.6969,584.1025,584.6969,5149.0
2022-01-14 14:20:00,590.38,591.1,590.3,591.06,10916.0,584.8157,585.529,584.7365,585.4893,10916.0
2022-01-14 14:25:00,591.17,591.17,590.24,590.59,12204.0,585.5983,585.5983,584.6771,585.0238,12204.0
2022-01-14 14:30:00,590.41,591.27,590.41,591.07,12975.0,584.8455,585.6974,584.8455,585.4992,12975.0
2022-01-14 14:35:00,591.21,592.37,591.0,591.45,11971.0,585.6379,586.787,585.4299,585.8757,11971.0
2022-01-14 14:40:00,591.48,591.56,590.63,590.63,11008.0,585.9054,585.9846,585.0634,585.0634,11008.0
2022-01-14 14:45:00,590.78,592.04,590.55,592.0,10665.0,585.212,586.4601,584.9841,586.4205,10665.0
2022-01-14 14:50:00,592.0,592.03,591.23,591.31,8325.0,586.4205,586.4502,585.6577,585.737,8325.0
2022-01-14 14:55:00,591.23,591.59,591.21,591.22,6481.0,585.6577,586.0143,585.6379,585.6478,6481.0
2022-01-14 15:00:00,591.21,592.21,591.21,592.05,12423.0,585.6379,586.6285,585.6379,586.47,12423.0
2022-01-14 15:05:00,592.01,592.13,591.46,591.46,15671.0,586.4304,586.5492,585.8856,585.8856,15671.0
2022-01-14 15:10:00,591.42,592.16,591.35,591.59,13547.0,585.8459,586.579,585.7766,586.0143,13547.0
2022-01-14 15:15:00,591.61,593.38,591.28,593.0,12469.0,586.0341,587.7875,585.7073,587.411,12469.0
2022-01-14 15:20:00,593.17,593.39,592.7,592.79,24974.0,587.5794,587.7974,587.1139,587.203,24974.0
2022-01-14 15:25:00,592.77,593.77,592.76,593.2,13381.0,587.1832,588.1738,587.1733,587.6092,13381.0
2022-01-14 15:30:00,593.2,593.35,592.88,593.15,11670.0,587.6092,587.7577,587.2922,587.5596,11670.0
2022-01-14 15:35:00,593.09,594.28,593.08,594.25,17373.0,587.5002,588.679,587.4903,588.6493,17373.0
2022-01-14 15:40:00,594.34,594.98,593.94,594.96,12143.0,588.7384,589.3724,588.3422,589.3526,12143.0
2022-01-14 15:45:00,595.03,595.53,593.84,593.95,20957.0,589.4219,589.9172,588.2431,588.3521,20957.0
2022-01-14 15:50:00,594.24,595.8,594.24,594.95,21045.0,588.6394,590.1847,588.6394,589.3427,21045.0
2022-01-14 15:55:00,594.76,595.6,594.13,594.84,52093.0,589.1545,589.9865,588.5304,589.2337,52093.0
2022-01-18 09:30:00,586.14,586.74,584.18,585.39,61573.0,580.6157,581.21,578.6742,579.8728,61573.0
2022-01-18 09:35:00,585.37,587.57,585.37,587.43,12919.0,579.853,582.0322,579.853,581.8935,12919.0
2022-01-18 09:40:00,587.44,591.15,586.68,591.15,30641.0,581.9034,585.5785,581.1506,585.5785,30641.0
2022-01-18 09:45:00,590.88,590.89,586.01,587.2,16763.0,585.311,585.3209,580.4869,581.6657,16763.0
2022-01-18 09:50:00,586.98,587.64,585.52,587.0,14888.0,581.4478,582.1016,580.0015,581.4676,14888.0
2022-01-18 09:55:00,586.84,588.56,586.64,587.1,13301.0,581.3091,583.0129,581.111,581.5667,13301.0
2022-01-18 10:00:00,588.34,589.07,585.59,586.81,16494.0,582.795,583.5181,580.0709,581.2794,16494.0
2022-01-18 10:05:00,586.34,590.86,586.34,590.84,8227.0,580.8138,585.2912,580.8138,585.2714,8227.0
2022-01-18 10:10:00,590.53,591.55,589.57,589.86,15939.0,584.9643,585.9747,584.0134,584.3006,15939.0
2022-01-18 10:15:00,589.58,591.73,589.13,591.69,10981.0,584.0233,586.153,583.5775,586.1134,10981.0
2022-01-18 10:20:00,591.23,594.8,591.22,594.09,14346.0,585.6577,589.1941,585.6478,588.4908,14346.0
2022-01-18 10:25:00,593.89,593.89,592.13,592.13,9226.0,588.2927,588.2927,586.5492,586.5492,9226.0
2022-01-18 10:30:00,592.36,592.62,590.93,591.4,9600.0,586.7771,587.0346,585.3606,585.8261,9600.0
2022-01-18 10:35:00,591.32,592.72,591.09,591.22,10879.0,585.7469,587.1337,585.519,585.6478,10879.0
2022-01-18 10:40:00,591.15,592.0,589.91,591.55,9515.0,585.5785,586.4205,584.3502,585.9747,9515.0
2022-01-18 10:45:00,591.5,592.63,591.5,591.92,5261.0,585.9252,587.0445,585.9252,586.3412,5261.0
2022-01-18 10:50:00,592.13,592.27,591.23,591.29,14162.0,586.5492,586.6879,585.6577,585.7172,14162.0
2022-01-18 10:55:00,591.29,591.34,589.67,589.92,8677.0,585.7172,585.7667,584.1124,584.3601,8677.0
2022-01-18 11:00:00,589.67,590.59,589.33,589.34,20907.0,584.1124,585.0238,583.7756,583.7855,20907.0
2022-01-18 11:05:00,589.5,589.54,587.94,588.2,25284.0,583.944,583.9837,582.3987,582.6563,25284.0
2022-01-18 11:10:00,588.13,588.57,587.93,588.18,12831.0,582.5869,583.0228,582.3888,582.6365,12831.0
2022-01-18 11:15:00,588.18,589.18,587.97,588.92,16552.0,582.6365,583.627,582.4285,583.3695,16552.0
2022-01-18 11:20:00,588.88,588.89,587.62,587.82,13688.0,583.3299,583.3398,582.0818,582.2799,13688.0
2022-01-18 11:25:00,587.65,589.15,586.85,589.15,9830.0,582.1115,583.5973,581.319,583.5973,9830.0
2022-01-18 11:30:00,588.98,589.04,587.86,588.07,9551.0,583.4289,583.4884,582.3195,582.5275,9551.0
2022-01-18 11:35:00,587.96,588.96,587.6,587.96,12697.0,582.4185,583.4091,582.0619,582.4185,12697.0
2022-01-18 11:40:00,587.64,588.8,587.64,588.26,13826.0,582.1016,583.2506,582.1016,582.7157,13826.0
2022-01-18 11:45:00,588.46,590.41,588.46,590.26,3167.0,582.9138,584.8455,582.9138,584.6969,3167.0
2022-01-18 11:50:00,590.15,590.82,589.96,590.43,13209.0,584.5879,585.2516,584.3997,584.8653,13209.0
2022-01-18 11:55:00,590.24,590.24,589.41,589.65,3774.0,584.6771,584.6771,583.8549,584.0926,3774.0
2022-01-18 12:00:00,589.65,590.05,588.04,588.54,12171.0,584.0926,584.4888,582.4978,582.9931,12171.0
2022-01-18 12:05:00,588.34,588.34,586.92,588.0,12201.0,582.795,582.795,581.3883,582.4582,12201.0
2022-01-18 12:10:00,588.15,588.54,587.82,587.96,17892.0,582.6068,582.9931,582.2799,582.4185,17892.0
2022-01-18 12:15:00,588.04,588.67,588.03,588.19,16928.0,582.4978,583.1219,582.4879,582.6464,16928.0
2022-01-18 12:20:00,588.03,588.43,587.9,588.1,6308.0,582.4879,582.8841,582.3591,582.5572,6308.0
2022-01-18 12:25:00,588.33,588.36,587.4,587.83,10008.0,582.7851,582.8148,581.8638,582.2898,10008.0
2022-01-18 12:30:00,587.76,588.0,586.95,588.0,6228.0,582.2204,582.4582,581.4181,582.4582,6228.0
2022-01-18 12:35:00,588.0,588.0,587.21,587.87,6114.0,582.4582,582.4582,581.6756,582.3294,6114.0
2022-01-18 12:40:00,587.86,588.4,587.81,588.04,9556.0,582.3195,582.8544,582.27,582.4978,9556.0
2022-01-18 12:45:00,587.95,588.45,587.83,587.83,8169.0,582.4086,582.9039,582.2898,582.2898,8169.0
2022-01-18 12:50:00,587.83,588.21,587.55,587.94,11861.0,582.2898,582.6662,582.0124,582.3987,11861.0
2022-01-18 12:55:00,587.78,587.78,586.26,586.42,5872.0,582.2402,582.2402,580.7346,580.8931,5872.0
2022-01-18 13:00:00,586.36,587.02,586.34,587.02,4597.0,580.8336,581.4874,580.8138,581.4874,4597.0
2022-01-18 13:05:00,586.9,587.11,585.97,586.82,8892.0,581.3685,581.5766,580.4473,581.2893,8892.0
2022-01-18 13:10:00,586.83,587.9,586.8,587.63,6143.0,581.2992,582.3591,581.2695,582.0917,6143.0
2022-01-18 13:15:00,587.63,588.73,587.63,588.73,5268.0,582.0917,583.1813,582.0917,583.1813,5268.0
2022-01-18 13:20:00,588.71,588.71,587.72,588.7,6328.0,583.1615,583.1615,582.1808,583.1516,6328.0
2022-01-18 13:25:00,588.57,589.24,588.53,589.0,6438.0,583.0228,583.6865,582.9832,583.4487,6438.0
2022-01-18 13:30:00,589.13,589.18,588.73,589.11,7346.0,583.5775,583.627,583.1813,583.5577,7346.0
2022-01-18 13:35:00,589.3,590.82,589.19,590.61,10936.0,583.7459,585.2516,583.637,585.0436,10936.0
2022-01-18 13:40:00,590.89,590.89,589.85,590.79,2419.0,585.3209,585.3209,584.2907,585.2219,2419.0
2022-01-18 13:45:00,590.68,590.92,590.26,590.33,5890.0,585.1129,585.3506,584.6969,584.7662,5890.0
2022-01-18 13:50:00,590.44,590.99,590.33,590.63,6859.0,584.8752,585.42,584.7662,585.0634,6859.0
2022-01-18 13:55:00,590.43,591.43,590.43,590.99,4712.0,584.8653,585.8558,584.8653,585.42,4712.0
2022-01-18 14:00:00,591.0,591.66,591.0,591.35,4884.0,585.4299,586.0837,585.4299,585.7766,4884.0
2022-01-18 14:05:00,591.25,592.21,591.25,591.92,8873.0,585.6775,586.6285,585.6775,586.3412,8873.0
2022-01-18 14:10:00,591.86,592.17,591.6,591.75,10181.0,586.2818,586.5889,586.0242,586.1728,10181.0
2022-01-18 14:15:00,591.61,592.0,591.61,591.68,3027.0,586.0341,586.4205,586.0341,586.1035,3027.0
2022-01-18 14:20:00,591.63,591.63,590.54,591.07,24197.0,586.054,586.054,584.9742,585.4992,24197.0
2022-01-18 14:25:00,591.15,591.68,591.15,591.51,5532.0,585.5785,586.1035,585.5785,585.9351,5532.0
2022-01-18 14:30:00,591.57,592.53,591.48,592.15,13900.0,585.9945,586.9455,585.9054,586.5691,13900.0
2022-01-18 14:35:00,592.3,592.43,592.1,592.1,7473.0,586.7176,586.8464,586.5195,586.5195,7473.0
2022-01-18 14:40:00,592.14,592.83,592.07,592.46,5663.0,586.5592,587.2426,586.4898,586.8761,5663.0
2022-01-18 14:45:00,592.38,593.27,592.38,592.9,5645.0,586.7969,587.6785,586.7969,587.312,5645.0
2022-01-18 14:50:00,593.08,593.65,593.03,593.4,5920.0,587.4903,588.0549,587.4408,587.8073,5920.0
2022-01-18 14:55:00,593.61,593.89,592.74,592.96,9302.0,588.0153,588.2927,587.1535,587.3714,9302.0
2022-01-18 15:00:00,592.72,593.04,592.34,592.54,6551.0,587.1337,587.4507,586.7573,586.9554,6551.0
2022-01-18 15:05:00,592.47,592.69,591.97,592.06,6961.0,586.886,587.104,586.3908,586.4799,6961.0
2022-01-18 15:10:00,591.41,592.2,591.41,592.09,3782.0,585.836,586.6186,585.836,586.5096,3782.0
2022-01-18 15:15:00,591.6,591.6,590.11,590.11,7379.0,586.0242,586.0242,584.5483,584.5483,7379.0
2022-01-18 15:20:00,590.33,590.81,590.21,590.81,6025.0,584.7662,585.2417,584.6473,585.2417,6025.0
2022-01-18 15:25:00,590.91,591.87,590.91,591.79,10702.0,585.3407,586.2917,585.3407,586.2124,10702.0
2022-01-18 15:30:00,591.49,591.52,591.09,591.26,8945.0,585.9153,585.945,585.519,585.6874,8945.0
2022-01-18 15:35:00,591.3,591.64,590.66,591.0,19093.0,585.7271,586.0639,585.0931,585.4299,19093.0
2022-01-18 15:40:00,590.87,590.97,588.99,589.08,15613.0,585.3011,585.4002,583.4388,583.528,15613.0
2022-01-18 15:45:00,589.08,590.21,589.03,589.81,16226.0,583.528,584.6473,583.4785,584.2511,16226.0
2022-01-18 15:50:00,590.47,590.75,588.8,589.01,9041.0,584.9049,585.1823,583.2506,583.4587,9041.0
2022-01-18 15:55:00,588.86,590.36,588.41,589.97,49748.0,583.3101,584.7959,582.8643,584.4096,49748.0
2022-01-19 09:30:00,593.71,598.01,593.63,597.42,39802.0,588.1144,592.3738,588.0351,591.7894,39802.0
2022-01-19 09:35:00,597.42,601.56,596.74,598.65,46185.0,591.7894,595.8904,591.1158,593.0078,46185.0
2022-01-19 09:40:00,598.37,599.15,597.99,598.03,16550.0,592.7304,593.5031,592.354,592.3936,16550.0
2022-01-19 09:45:00,599.64,602.12,599.23,599.79,36197.0,593.9885,596.4451,593.5823,594.1371,36197.0
2022-01-19 09:50:00,599.83,601.01,598.09,598.48,13334.0,594.1767,595.3456,592.4531,592.8394,13334.0
2022-01-19 09:55:00,597.79,602.25,597.78,602.25,12155.0,592.1559,596.5739,592.146,596.5739,12155.0
2022-01-19 10:00:00,602.4,602.59,601.27,601.27,18767.0,596.7225,596.9107,595.6031,595.6031,18767.0
2022-01-19 10:05:00,601.28,601.72,597.65,597.65,16147.0,595.613,596.0489,592.0172,592.0172,16147.0
2022-01-19 10:10:00,597.79,599.68,597.77,598.24,12622.0,592.1559,594.0281,592.1361,592.6017,12622.0
2022-01-19 10:15:00,598.23,598.71,595.83,595.84,13881.0,592.5918,593.0672,590.2144,590.2243,13881.0
2022-01-19 10:20:00,595.92,596.19,594.94,595.89,10938.0,590.3035,590.571,589.3328,590.2738,10938.0
2022-01-19 10:25:00,596.14,596.84,595.17,595.17,13984.0,590.5215,591.2149,589.5606,589.5606,13984.0
2022-01-19 10:30:00,595.22,596.98,594.61,596.61,13690.0,589.6101,591.3535,589.0059,590.987,13690.0
2022-01-19 10:35:00,596.61,598.16,595.84,596.16,11967.0,590.987,592.5224,590.2243,590.5413,11967.0
2022-01-19 10:40:00,595.95,596.64,594.32,594.89,9721.0,590.3332,591.0167,588.7186,589.2832,9721.0
2022-01-19 10:45:00,594.83,595.52,594.05,595.25,6468.0,589.2238,589.9073,588.4511,589.6398,6468.0
2022-01-19 10:50:00,595.25,596.66,595.25,596.1,16514.0,589.6398,591.0366,589.6398,590.4818,16514.0
2022-01-19 10:55:00,596.45,596.84,594.89,595.57,8119.0,590.8285,591.2149,589.2832,589.9568,8119.0
2022-01-19 11:00:00,595.61,595.94,594.2,594.68,10277.0,589.9964,590.3233,588.5997,589.0752,10277.0
2022-01-19 11:05:00,594.61,595.23,593.91,594.0,13621.0,589.0059,589.62,588.3125,588.4016,13621.0
2022-01-19 11:10:00,593.37,594.2,592.94,592.97,9109.0,587.7776,588.5997,587.3516,587.3813,9109.0
2022-01-19 11:15:00,593.02,593.92,592.25,593.24,9791.0,587.4309,588.3224,586.6681,587.6488,9791.0
2022-01-19 11:20:00,593.25,593.46,592.25,592.75,16493.0,587.6587,587.8667,586.6681,587.1634,16493.0
2022-01-19 11:25:00,592.85,595.49,592.81,595.49,10398.0,587.2625,589.8776,587.2228,589.8776,10398.0
2022-01-19 11:30:00,595.86,596.7,594.97,594.97,19135.0,590.2441,591.0762,589.3625,589.3625,19135.0
2022-01-19 11:35:00,595.12,597.21,595.12,597.19,6985.0,589.5111,591.5814,589.5111,591.5616,6985.0
2022-01-19 11:40:00,597.1,597.98,596.67,597.82,11836.0,591.4724,592.3441,591.0465,592.1856,11836.0
2022-01-19 11:45:00,597.49,598.83,597.13,597.7,12741.0,591.8587,593.1861,591.5021,592.0667,12741.0
2022-01-19 11:50:00,597.8,597.85,596.72,596.72,8932.0,592.1658,592.2153,591.096,591.096,8932.0
2022-01-19 11:55:00,596.72,597.51,596.42,596.79,7017.0,591.096,591.8785,590.7988,591.1653,7017.0
2022-01-19 12:00:00,596.9,597.22,596.31,597.09,8623.0,591.2743,591.5913,590.6898,591.4625,8623.0
2022-01-19 12:05:00,597.11,597.75,596.84,597.51,2901.0,591.4823,592.1163,591.2149,591.8785,2901.0
2022-01-19 12:10:00,598.07,599.35,598.07,599.14,9225.0,592.4333,593.7012,592.4333,593.4932,9225.0
2022-01-19 12:15:00,598.83,599.04,597.6,598.18,14406.0,593.1861,593.3941,591.9677,592.5422,14406.0
2022-01-19 12:20:00,598.53,599.37,598.41,599.37,3599.0,592.8889,593.721,592.7701,593.721,3599.0
2022-01-19 12:25:00,599.05,600.32,599.03,599.99,4989.0,593.404,594.6621,593.3842,594.3352,4989.0
2022-01-19 12:30:00,599.99,600.88,599.75,600.88,10430.0,594.3352,595.2168,594.0974,595.2168,10430.0
2022-01-19 12:35:00,600.88,600.88,599.79,600.18,5958.0,595.2168,595.2168,594.1371,594.5234,5958.0
2022-01-19 12:40:00,600.55,600.55,599.37,599.41,6833.0,594.8899,594.8899,593.721,593.7606,6833.0
2022-01-19 12:45:00,599.56,599.91,599.23,599.51,11372.0,593.9092,594.2559,593.5823,593.8597,11372.0
2022-01-19 12:50:00,599.66,599.96,598.69,598.69,8115.0,594.0083,594.3054,593.0474,593.0474,8115.0
2022-01-19 12:55:00,598.67,599.66,598.67,599.29,4368.0,593.0276,594.0083,593.0276,593.6418,4368.0
2022-01-19 13:00:00,599.14,599.55,598.66,599.22,4852.0,593.4932,593.8993,593.0177,593.5724,4852.0
2022-01-19 13:05:00,599.09,599.12,598.49,598.49,6226.0,593.4436,593.4734,592.8493,592.8493,6226.0
2022-01-19 13:10:00,598.7,598.82,598.35,598.62,7270.0,593.0573,593.1762,592.7106,592.9781,7270.0
2022-01-19 13:15:00,598.55,598.64,597.62,597.81,3598.0,592.9087,592.9979,591.9875,592.1757,3598.0
2022-01-19 13:20:00,597.93,597.93,596.75,596.76,5829.0,592.2946,592.2946,591.1257,591.1356,5829.0
2022-01-19 13:25:00,596.85,597.05,596.64,596.71,11222.0,591.2248,591.4229,591.0167,591.0861,11222.0
2022-01-19 13:30:00,596.68,596.68,595.66,595.68,11672.0,591.0564,591.0564,590.046,590.0658,11672.0
2022-01-19 13:35:00,595.51,595.62,594.98,595.62,2485.0,589.8974,590.0064,589.3724,590.0064,2485.0
2022-01-19 13:40:00,595.43,596.13,595.3,596.07,4149.0,589.8181,590.5115,589.6894,590.4521,4149.0
2022-01-19 13:45:00,595.94,596.06,595.24,595.33,12254.0,590.3233,590.4422,589.6299,589.7191,12254.0
2022-01-19 13:50:00,595.37,595.98,594.75,595.98,5965.0,589.7587,590.363,589.1446,590.363,5965.0
2022-01-19 13:55:00,595.81,596.18,595.29,595.89,10529.0,590.1946,590.5611,589.6795,590.2738,10529.0
2022-01-19 14:00:00,595.78,596.0,595.4,595.47,10040.0,590.1648,590.3828,589.7884,589.8578,10040.0
2022-01-19 14:05:00,595.38,595.38,594.22,594.22,6703.0,589.7686,589.7686,588.6195,588.6195,6703.0
2022-01-19 14:10:00,594.27,595.53,594.26,595.25,6434.0,588.6691,589.9172,588.6592,589.6398,6434.0
2022-01-19 14:15:00,595.09,595.66,594.84,595.19,6854.0,589.4813,590.046,589.2337,589.5804,6854.0
2022-01-19 14:20:00,594.94,595.01,594.61,594.98,4351.0,589.3328,589.4021,589.0059,589.3724,4351.0
2022-01-19 14:25:00,595.1,595.35,594.81,595.1,9713.0,589.4913,589.7389,589.204,589.4913,9713.0
2022-01-19 14:30:00,594.94,595.81,594.94,595.5,15969.0,589.3328,590.1946,589.3328,589.8875,15969.0
2022-01-19 14:35:00,595.62,596.04,595.51,595.78,5181.0,590.0064,590.4224,589.8974,590.1648,5181.0
2022-01-19 14:40:00,595.62,596.62,595.61,596.51,8733.0,590.0064,590.9969,589.9964,590.888,8733.0
2022-01-19 14:45:00,596.64,596.74,596.35,596.43,5867.0,591.0167,591.1158,590.7295,590.8087,5867.0
2022-01-19 14:50:00,596.38,597.27,596.23,597.27,7495.0,590.7592,591.6408,590.6106,591.6408,7495.0
2022-01-19 14:55:00,597.49,598.4,597.35,597.95,15978.0,591.8587,592.7602,591.72,592.3144,15978.0
2022-01-19 15:00:00,597.95,597.95,596.57,597.26,6165.0,592.3144,592.3144,590.9474,591.6309,6165.0
2022-01-19 15:05:00,597.48,598.1,597.36,598.1,8431.0,591.8488,592.463,591.73,592.463,8431.0
2022-01-19 15:10:00,597.93,599.02,597.9,598.97,9565.0,592.2946,593.3743,592.2649,593.3248,9565.0
2022-01-19 15:15:00,599.09,599.09,597.88,598.42,10930.0,593.4436,593.4436,592.2451,592.78,10930.0
2022-01-19 15:20:00,598.49,598.74,598.09,598.09,8647.0,592.8493,593.0969,592.4531,592.4531,8647.0
2022-01-19 15:25:00,598.05,598.72,597.47,597.48,17089.0,592.4134,593.0771,591.8389,591.8488,17089.0
2022-01-19 15:30:00,597.35,597.7,596.62,597.17,16005.0,591.72,592.0667,590.9969,591.5417,16005.0
2022-01-19 15:35:00,597.1,597.11,595.31,595.4,11274.0,591.4724,591.4823,589.6993,589.7884,11274.0
2022-01-19 15:40:00,595.51,596.31,595.14,596.15,17410.0,589.8974,590.6898,589.5309,590.5314,17410.0
2022-01-19 15:45:00,596.27,596.38,595.13,595.17,15540.0,590.6502,590.7592,589.521,589.5606,15540.0
2022-01-19 15:50:00,594.97,595.1,592.67,593.57,18439.0,589.3625,589.4913,587.0842,587.9757,18439.0
2022-01-19 15:55:00,593.62,593.93,592.6,593.37,80169.0,588.0252,588.3323,587.0148,587.7776,80169.0
2022-01-20 09:30:00,595.06,599.8,593.97,598.51,44720.0,589.4516,594.147,588.3719,592.8691,44720.0
2022-01-20 09:35:00,598.51,599.02,596.3,596.34,16641.0,592.8691,593.3743,590.6799,590.7196,16641.0
2022-01-20 09:40:00,596.35,598.88,595.36,598.44,12602.0,590.7295,593.2356,589.7488,592.7998,12602.0
2022-01-20 09:45:00,598.86,602.48,598.86,600.62,10911.0,593.2158,596.8017,593.2158,594.9592,10911.0
2022-01-20 09:50:00,600.25,602.11,599.96,601.55,8925.0,594.5927,596.4352,594.3054,595.8805,8925.0
2022-01-20 09:55:00,602.43,602.43,600.0,601.07,6651.0,596.7522,596.7522,594.3451,595.405,6651.0
2022-01-20 10:00:00,600.96,602.23,600.43,601.81,14675.0,595.296,596.5541,594.771,596.138,14675.0
2022-01-20 10:05:00,601.5,602.15,600.28,600.63,19770.0,595.8309,596.4748,594.6224,594.9691,19770.0
2022-01-20 10:10:00,600.36,600.74,598.05,599.78,16745.0,594.7017,595.0781,592.4134,594.1271,16745.0
2022-01-20 10:15:00,599.93,600.73,597.4,597.4,8643.0,594.2757,595.0682,591.7696,591.7696,8643.0
2022-01-20 10:20:00,597.4,598.28,596.88,597.78,17615.0,591.7696,592.6413,591.2545,592.146,17615.0
2022-01-20 10:25:00,598.09,598.77,597.77,598.26,8323.0,592.4531,593.1267,592.1361,592.6215,8323.0
2022-01-20 10:30:00,598.11,599.61,598.11,598.19,8267.0,592.4729,593.9587,592.4729,592.5521,8267.0
2022-01-20 10:35:00,597.03,598.1,596.71,597.28,4795.0,591.4031,592.463,591.0861,591.6507,4795.0
2022-01-20 10:40:00,597.63,597.81,597.1,597.57,5508.0,591.9974,592.1757,591.4724,591.938,5508.0
2022-01-20 10:45:00,597.85,598.87,597.68,598.86,10066.0,592.2153,593.2257,592.0469,593.2158,10066.0
2022-01-20 10:50:00,598.96,599.76,598.84,599.43,7022.0,593.3149,594.1073,593.196,593.7804,7022.0
2022-01-20 10:55:00,599.47,600.06,597.66,598.42,10485.0,593.8201,594.4045,592.0271,592.78,10485.0
2022-01-20 11:00:00,598.71,600.26,598.65,600.26,6114.0,593.0672,594.6026,593.0078,594.6026,6114.0
2022-01-20 11:05:00,599.85,600.71,599.79,599.91,6878.0,594.1965,595.0484,594.1371,594.2559,6878.0
2022-01-20 11:10:00,600.06,600.48,599.9,600.05,4796.0,594.4045,594.8205,594.246,594.3946,4796.0
2022-01-20 11:15:00,600.07,600.19,599.17,599.38,11234.0,594.4144,594.5333,593.5229,593.7309,11234.0
2022-01-20 11:20:00,599.31,600.35,599.24,600.23,4745.0,593.6616,594.6918,593.5922,594.5729,4745.0
2022-01-20 11:25:00,600.23,600.98,599.97,600.27,6390.0,594.5729,595.3158,594.3154,594.6125,6390.0
2022-01-20 11:30:00,600.45,600.59,599.97,600.01,3524.0,594.7908,594.9295,594.3154,594.355,3524.0
2022-01-20 11:35:00,600.26,600.29,599.29,599.29,8498.0,594.6026,594.6323,593.6418,593.6418,8498.0
2022-01-20 11:40:00,598.98,599.69,598.95,599.69,4411.0,593.3347,594.038,593.305,594.038,4411.0
2022-01-20 11:45:00,599.7,599.94,599.25,599.93,3991.0,594.0479,594.2856,593.6021,594.2757,3991.0
2022-01-20 11:50:00,600.03,600.56,599.83,599.83,6388.0,594.3748,594.8998,594.1767,594.1767,6388.0
2022-01-20 11:55:00,600.06,600.07,598.83,599.14,7948.0,594.4045,594.4144,593.1861,593.4932,7948.0
2022-01-20 12:00:00,599.13,599.93,599.13,599.58,5196.0,593.4833,594.2757,593.4833,593.929,5196.0
2022-01-20 12:05:00,599.37,599.62,599.14,599.44,4413.0,593.721,593.9687,593.4932,593.7903,4413.0
2022-01-20 12:10:00,599.57,600.25,599.57,600.04,6549.0,593.9191,594.5927,593.9191,594.3847,6549.0
2022-01-20 12:15:00,599.8,600.07,599.75,599.96,7692.0,594.147,594.4144,594.0974,594.3054,7692.0
2022-01-20 12:20:00,599.94,600.25,599.8,600.06,4544.0,594.2856,594.5927,594.147,594.4045,4544.0
2022-01-20 12:25:00,600.04,600.04,598.83,599.52,14668.0,594.3847,594.3847,593.1861,593.8696,14668.0
2022-01-20 12:30:00,599.6,600.19,599.59,600.0,3654.0,593.9488,594.5333,593.9389,594.3451,3654.0
2022-01-20 12:35:00,599.93,600.12,599.9,600.08,1776.0,594.2757,594.4639,594.246,594.4243,1776.0
2022-01-20 12:40:00,599.84,600.24,599.81,600.13,5935.0,594.1866,594.5828,594.1569,594.4738,5935.0
2022-01-20 12:45:00,600.13,600.13,599.22,599.22,9301.0,594.4738,594.4738,593.5724,593.5724,9301.0
2022-01-20 12:50:00,599.17,599.17,598.65,598.79,1446.0,593.5229,593.5229,593.0078,593.1465,1446.0
2022-01-20 12:55:00,598.79,599.23,598.05,598.06,7763.0,593.1465,593.5823,592.4134,592.4234,7763.0
2022-01-20 13:00:00,598.22,598.41,597.63,597.86,4681.0,592.5818,592.7701,591.9974,592.2252,4681.0
2022-01-20 13:05:00,597.86,597.86,596.96,597.4,7425.0,592.2252,592.2252,591.3337,591.7696,7425.0
2022-01-20 13:10:00,597.46,598.14,597.46,598.14,4037.0,591.829,592.5026,591.829,592.5026,4037.0
2022-01-20 13:15:00,597.72,597.96,597.09,597.12,9681.0,592.0866,592.3243,591.4625,591.4922,9681.0
2022-01-20 13:20:00,597.0,597.33,596.65,596.89,13751.0,591.3733,591.7002,591.0266,591.2644,13751.0
2022-01-20 13:25:00,596.68,597.19,596.68,596.78,8709.0,591.0564,591.5616,591.0564,591.1554,8709.0
2022-01-20 13:30:00,596.75,596.83,595.91,595.91,11580.0,591.1257,591.2049,590.2936,590.2936,11580.0
2022-01-20 13:35:00,595.88,596.24,595.83,596.02,2213.0,590.2639,590.6205,590.2144,590.4026,2213.0
2022-01-20 13:40:00,595.88,596.07,595.52,595.73,7257.0,590.2639,590.4521,589.9073,590.1153,7257.0
2022-01-20 13:45:00,595.57,595.61,595.31,595.37,4114.0,589.9568,589.9964,589.6993,589.7587,4114.0
2022-01-20 13:50:00,595.43,595.87,595.25,595.25,8331.0,589.8181,590.254,589.6398,589.6398,8331.0
2022-01-20 13:55:00,595.27,595.35,594.91,595.26,5026.0,589.6597,589.7389,589.303,589.6497,5026.0
2022-01-20 14:00:00,595.41,596.3,594.98,596.24,4750.0,589.7983,590.6799,589.3724,590.6205,4750.0
2022-01-20 14:05:00,596.27,596.54,596.06,596.33,8959.0,590.6502,590.9177,590.4422,590.7097,8959.0
2022-01-20 14:10:00,596.45,596.45,594.27,594.29,10285.0,590.8285,590.8285,588.6691,588.6889,10285.0
2022-01-20 14:15:00,594.27,595.15,593.83,595.04,5670.0,588.6691,589.5408,588.2332,589.4318,5670.0
2022-01-20 14:20:00,595.2,595.7,594.75,594.9,10404.0,589.5903,590.0856,589.1446,589.2931,10404.0
2022-01-20 14:25:00,594.87,595.33,594.41,595.33,7270.0,589.2634,589.7191,588.8078,589.7191,7270.0
2022-01-20 14:30:00,595.18,595.62,594.87,595.33,6524.0,589.5705,590.0064,589.2634,589.7191,6524.0
2022-01-20 14:35:00,595.24,595.24,593.68,593.68,6741.0,589.6299,589.6299,588.0846,588.0846,6741.0
2022-01-20 14:40:00,593.63,593.76,593.0,593.5,10459.0,588.0351,588.1639,587.411,587.9063,10459.0
2022-01-20 14:45:00,593.52,593.85,593.32,593.38,6732.0,587.9261,588.253,587.728,587.7875,6732.0
2022-01-20 14:50:00,593.36,594.04,593.24,593.78,6923.0,587.7677,588.4412,587.6488,588.1837,6923.0
2022-01-20 14:55:00,594.07,594.46,593.67,594.15,6919.0,588.471,588.8573,588.0747,588.5502,6919.0
2022-01-20 15:00:00,594.01,594.92,593.56,593.93,8430.0,588.4115,589.3129,587.9658,588.3323,8430.0
2022-01-20 15:05:00,594.01,594.01,592.9,592.9,4740.0,588.4115,588.4115,587.312,587.312,4740.0
2022-01-20 15:10:00,593.09,593.28,592.52,592.82,8735.0,587.5002,587.6884,586.9356,587.2327,8735.0
2022-01-20 15:15:00,592.84,593.05,592.64,592.89,4798.0,587.2526,587.4606,587.0544,587.3021,4798.0
2022-01-20 15:20:00,592.89,593.17,592.12,592.77,11510.0,587.3021,587.5794,586.5393,587.1832,11510.0
2022-01-20 15:25:00,592.96,593.05,591.85,592.57,8717.0,587.3714,587.4606,586.2719,586.9851,8717.0
2022-01-20 15:30:00,592.45,593.68,592.05,592.91,12434.0,586.8662,588.0846,586.47,587.3219,12434.0
2022-01-20 15:35:00,592.86,592.9,591.4,591.82,12239.0,587.2724,587.312,585.8261,586.2422,12239.0
2022-01-20 15:40:00,592.22,592.23,590.9,591.18,10264.0,586.6384,586.6483,585.3308,585.6082,10264.0
2022-01-20 15:45:00,590.74,590.94,589.16,589.16,7332.0,585.1723,585.3705,583.6072,583.6072,7332.0
2022-01-20 15:50:00,589.25,590.33,587.73,587.99,16514.0,583.6964,584.7662,582.1907,582.4483,16514.0
2022-01-20 15:55:00,587.77,588.51,586.78,587.84,54270.0,582.2303,582.9634,581.2497,582.2997,54270.0
2022-01-21 09:30:00,587.89,590.53,584.32,589.84,105408.0,582.3492,584.9643,578.8129,584.2808,105408.0
2022-01-21 09:35:00,588.88,589.74,586.52,589.74,10613.0,583.3299,584.1818,580.9921,584.1818,10613.0
2022-01-21 09:40:00,589.21,589.21,585.76,585.8,7020.0,583.6568,583.6568,580.2393,580.2789,7020.0
2022-01-21 09:45:00,585.79,587.25,583.57,585.13,13292.0,580.269,581.7152,578.0699,579.6152,13292.0
2022-01-21 09:50:00,585.09,586.1,582.62,583.66,25102.0,579.5756,580.5761,577.1289,578.1591,25102.0
2022-01-21 09:55:00,583.52,586.31,581.74,583.86,20269.0,578.0204,580.7841,576.2572,578.3572,20269.0
2022-01-21 10:00:00,584.28,584.43,581.14,581.31,16596.0,578.7732,578.9218,575.6628,575.8312,16596.0
2022-01-21 10:05:00,581.47,583.62,580.89,582.93,11792.0,575.9897,578.1195,575.4152,577.436,11792.0
2022-01-21 10:10:00,582.45,582.7,580.13,582.04,9685.0,576.9605,577.2081,574.6623,576.5543,9685.0
2022-01-21 10:15:00,581.84,581.84,578.64,579.12,29389.0,576.3562,576.3562,573.1864,573.6619,29389.0
2022-01-21 10:20:00,579.08,580.24,578.28,579.96,14380.0,573.6222,574.7713,572.8298,574.4939,14380.0
2022-01-21 10:25:00,580.0,582.03,578.63,582.02,12646.0,574.5336,576.5444,573.1765,576.5345,12646.0
2022-01-21 10:30:00,581.99,582.99,579.89,581.98,10038.0,576.5048,577.4954,574.4246,576.4949,10038.0
2022-01-21 10:35:00,582.7,583.5,580.46,580.46,7507.0,577.2081,578.0006,574.9892,574.9892,7507.0
2022-01-21 10:40:00,580.95,581.34,578.83,580.45,10813.0,575.4746,575.8609,573.3746,574.9793,10813.0
2022-01-21 10:45:00,580.93,581.17,579.6,581.14,11737.0,575.4548,575.6925,574.1373,575.6628,11737.0
2022-01-21 10:50:00,581.37,583.59,581.36,583.27,13027.0,575.8907,578.0897,575.8808,577.7727,13027.0
2022-01-21 10:55:00,583.28,583.37,582.01,582.95,5255.0,577.7827,577.8718,576.5246,577.4558,5255.0
2022-01-21 11:00:00,582.92,584.13,582.02,583.08,22853.0,577.426,578.6246,576.5345,577.5845,22853.0
2022-01-21 11:05:00,582.49,584.11,582.05,583.49,11347.0,577.0001,578.6048,576.5642,577.9907,11347.0
2022-01-21 11:10:00,583.37,583.76,581.19,582.11,10936.0,577.8718,578.2581,575.7124,576.6237,10936.0
2022-01-21 11:15:00,581.73,582.95,581.72,581.72,5296.0,576.2473,577.4558,576.2374,576.2374,5296.0
2022-01-21 11:20:00,581.94,583.92,581.0,583.18,3272.0,576.4553,578.4166,575.5241,577.6836,3272.0
2022-01-21 11:25:00,583.78,584.1,582.9,583.69,5825.0,578.2779,578.5949,577.4062,578.1888,5825.0
2022-01-21 11:30:00,583.56,584.25,582.56,583.27,12778.0,578.06,578.7435,577.0694,577.7727,12778.0
2022-01-21 11:35:00,583.26,583.26,580.59,581.64,30175.0,577.7628,577.7628,575.118,576.1581,30175.0
2022-01-21 11:40:00,581.95,584.14,581.95,584.14,2900.0,576.4652,578.6346,576.4652,578.6346,2900.0
2022-01-21 11:45:00,584.23,584.23,581.94,582.94,3229.0,578.7237,578.7237,576.4553,577.4459,3229.0
2022-01-21 11:50:00,583.18,583.23,581.9,581.96,4395.0,577.6836,577.7331,576.4157,576.4751,4395.0
2022-01-21 11:55:00,582.14,583.41,581.87,582.39,4204.0,576.6534,577.9114,576.3859,576.901,4204.0
2022-01-21 12:00:00,582.0,583.39,582.0,583.25,3511.0,576.5147,577.8916,576.5147,577.7529,3511.0
2022-01-21 12:05:00,583.54,584.52,583.54,584.0,3001.0,578.0402,579.011,578.0402,578.4959,3001.0
2022-01-21 12:10:00,583.89,584.32,583.43,584.07,2436.0,578.3869,578.8129,577.9312,578.5652,2436.0
2022-01-21 12:15:00,584.33,584.33,582.9,583.47,3237.0,578.8228,578.8228,577.4062,577.9709,3237.0
2022-01-21 12:20:00,583.33,584.85,583.33,584.51,3290.0,577.8322,579.3379,577.8322,579.0011,3290.0
2022-01-21 12:25:00,584.6,585.48,583.09,583.68,9636.0,579.0902,579.9619,577.5944,578.1789,9636.0
2022-01-21 12:30:00,582.89,584.21,582.89,583.88,3786.0,577.3963,578.7039,577.3963,578.377,3786.0
2022-01-21 12:35:00,584.58,585.12,583.51,584.77,6095.0,579.0704,579.6053,578.0105,579.2586,6095.0
2022-01-21 12:40:00,584.59,584.7,583.46,584.0,2097.0,579.0803,579.1893,577.961,578.4959,2097.0
2022-01-21 12:45:00,584.57,584.65,582.46,582.59,3261.0,579.0605,579.1397,576.9704,577.0992,3261.0
2022-01-21 12:50:00,583.16,583.49,582.02,582.67,2668.0,577.6638,577.9907,576.5345,577.1784,2668.0
2022-01-21 12:55:00,582.17,583.07,581.57,581.57,5384.0,576.6831,577.5746,576.0888,576.0888,5384.0
2022-01-21 13:00:00,582.05,583.72,582.03,583.53,9945.0,576.5642,578.2185,576.5444,578.0303,9945.0
2022-01-21 13:05:00,583.36,584.0,582.58,582.58,8691.0,577.8619,578.4959,577.0893,577.0893,8691.0
2022-01-21 13:10:00,582.73,584.53,582.73,584.51,1885.0,577.2378,579.0209,577.2378,579.0011,1885.0
2022-01-21 13:15:00,583.95,584.32,582.73,582.73,2295.0,578.4463,578.8129,577.2378,577.2378,2295.0
2022-01-21 13:20:00,583.04,583.26,581.85,582.38,3585.0,577.5449,577.7628,576.3661,576.8911,3585.0
2022-01-21 13:25:00,582.37,583.08,582.0,582.69,3485.0,576.8812,577.5845,576.5147,577.1982,3485.0
2022-01-21 13:30:00,582.47,583.07,581.95,582.96,3399.0,576.9803,577.5746,576.4652,577.4657,3399.0
2022-01-21 13:35:00,583.04,584.04,582.35,582.91,4782.0,577.5449,578.5355,576.8614,577.4161,4782.0
2022-01-21 13:40:00,582.85,583.76,582.85,583.12,1941.0,577.3567,578.2581,577.3567,577.6242,1941.0
2022-01-21 13:45:00,583.01,583.31,582.57,583.21,2235.0,577.5152,577.8124,577.0793,577.7133,2235.0
2022-01-21 13:50:00,583.4,583.95,582.56,582.84,2404.0,577.9015,578.4463,577.0694,577.3468,2404.0
2022-01-21 13:55:00,582.81,583.01,581.89,582.05,4099.0,577.3171,577.5152,576.4058,576.5642,4099.0
2022-01-21 14:00:00,582.44,582.56,581.82,582.5,5452.0,576.9506,577.0694,576.3364,577.01,5452.0
2022-01-21 14:05:00,582.58,583.81,582.58,583.57,7515.0,577.0893,578.3077,577.0893,578.0699,7515.0
2022-01-21 14:10:00,583.2,583.98,582.91,583.4,4666.0,577.7034,578.4761,577.4161,577.9015,4666.0
2022-01-21 14:15:00,583.31,584.6,583.31,584.59,2368.0,577.8124,579.0902,577.8124,579.0803,2368.0
2022-01-21 14:20:00,584.28,584.76,583.94,584.63,3012.0,578.7732,579.2487,578.4364,579.1199,3012.0
2022-01-21 14:25:00,584.43,584.43,582.12,582.45,1866.0,578.9218,578.9218,576.6336,576.9605,1866.0
2022-01-21 14:30:00,582.38,582.86,582.2,582.63,2356.0,576.8911,577.3666,576.7128,577.1388,2356.0
2022-01-21 14:35:00,582.27,582.89,581.73,582.87,2491.0,576.7822,577.3963,576.2473,577.3765,2491.0
2022-01-21 14:40:00,583.13,583.33,582.53,582.55,3769.0,577.6341,577.8322,577.0397,577.0595,3769.0
2022-01-21 14:45:00,583.21,583.55,582.85,583.31,3660.0,577.7133,578.0501,577.3567,577.8124,3660.0
2022-01-21 14:50:00,583.01,583.01,582.5,582.74,2058.0,577.5152,577.5152,577.01,577.2477,2058.0
2022-01-21 14:55:00,582.85,582.86,580.51,580.57,3724.0,577.3567,577.3666,575.0388,575.0982,3724.0
2022-01-21 15:00:00,580.57,581.89,580.57,581.52,2805.0,575.0982,576.4058,575.0982,576.0392,2805.0
2022-01-21 15:05:00,581.68,581.68,580.44,580.55,5707.0,576.1977,576.1977,574.9694,575.0784,5707.0
2022-01-21 15:10:00,580.47,581.31,580.09,580.99,3060.0,574.9991,575.8312,574.6227,575.5142,3060.0
2022-01-21 15:15:00,580.75,581.76,580.47,580.59,6515.0,575.2765,576.277,574.9991,575.118,6515.0
2022-01-21 15:20:00,580.75,581.12,580.29,581.01,4217.0,575.2765,575.643,574.8208,575.534,4217.0
2022-01-21 15:25:00,580.68,580.68,579.13,579.43,6812.0,575.2072,575.2072,573.6718,573.9689,6812.0
2022-01-21 15:30:00,579.4,580.23,579.0,579.55,12705.0,573.9392,574.7614,573.543,574.0878,12705.0
2022-01-21 15:35:00,579.38,581.38,579.26,581.38,15678.0,573.9194,575.9006,573.8005,575.9006,15678.0
2022-01-21 15:40:00,581.5,583.02,581.49,581.89,10923.0,576.0194,577.5251,576.0095,576.4058,10923.0
2022-01-21 15:45:00,581.4,581.9,580.96,581.66,8226.0,575.9204,576.4157,575.4845,576.1779,8226.0
2022-01-21 15:50:00,581.27,582.32,579.82,580.43,20241.0,575.7916,576.8317,574.3553,574.9595,20241.0
2022-01-21 15:55:00,580.3,581.73,579.74,580.19,99802.0,574.8307,576.2473,574.276,574.7218,99802.0
2022-01-24 09:30:00,570.85,572.73,563.51,566.89,82010.0,565.4698,567.3321,558.199,561.5471,82010.0
2022-01-24 09:35:00,566.9,567.55,562.54,563.91,27780.0,561.557,562.2009,557.2381,558.5952,27780.0
2022-01-24 09:40:00,563.76,564.28,561.25,562.64,20725.0,558.4466,558.9617,555.9603,557.3372,20725.0
2022-01-24 09:45:00,562.74,565.3,562.13,564.04,18204.0,557.4362,559.9721,556.832,558.724,18204.0
2022-01-24 09:50:00,563.36,565.34,561.01,563.08,22152.0,558.0504,560.0117,555.7225,557.773,22152.0
2022-01-24 09:55:00,563.71,564.36,560.23,560.58,27355.0,558.3971,559.041,554.9499,555.2966,27355.0
2022-01-24 10:00:00,560.59,561.83,558.63,560.04,25428.0,555.3065,556.5348,553.365,554.7617,25428.0
2022-01-24 10:05:00,560.32,562.27,560.32,560.58,17016.0,555.0391,556.9707,555.0391,555.2966,17016.0
2022-01-24 10:10:00,559.93,560.78,559.26,560.12,19167.0,554.6527,555.4947,553.989,554.8409,19167.0
2022-01-24 10:15:00,560.5,560.66,557.01,557.03,15695.0,555.2174,555.3758,551.7602,551.7801,15695.0
2022-01-24 10:20:00,557.44,558.3,556.02,557.2,27461.0,552.1862,553.0381,550.7796,551.9485,27461.0
2022-01-24 10:25:00,557.29,561.0,556.6,560.5,29029.0,552.0376,555.7126,551.3541,555.2174,29029.0
2022-01-24 10:30:00,559.86,561.0,559.44,559.44,14129.0,554.5834,555.7126,554.1673,554.1673,14129.0
2022-01-24 10:35:00,559.44,560.95,557.42,557.42,12903.0,554.1673,555.6631,552.1664,552.1664,12903.0
2022-01-24 10:40:00,557.42,559.24,556.83,558.96,11279.0,552.1664,553.9692,551.5819,553.6919,11279.0
2022-01-24 10:45:00,558.79,558.79,552.37,552.74,19840.0,553.5235,553.5235,547.164,547.5305,19840.0
2022-01-24 10:50:00,552.77,557.95,552.77,557.95,14277.0,547.5602,552.6914,547.5602,552.6914,14277.0
2022-01-24 10:55:00,558.05,558.54,555.44,555.62,8798.0,552.7904,553.2758,550.205,550.3833,8798.0
2022-01-24 11:00:00,555.37,555.79,553.7,554.32,8739.0,550.1357,550.5517,548.4814,549.0956,8739.0
2022-01-24 11:05:00,555.44,555.81,554.2,554.83,17749.0,550.205,550.5716,548.9767,549.6008,17749.0
2022-01-24 11:10:00,555.56,557.05,554.27,556.26,7633.0,550.3239,551.7999,549.0461,551.0173,7633.0
2022-01-24 11:15:00,556.11,557.94,556.1,557.94,7331.0,550.8687,552.6815,550.8588,552.6815,7331.0
2022-01-24 11:20:00,556.79,558.83,556.7,557.48,8530.0,551.5423,553.5631,551.4532,552.2258,8530.0
2022-01-24 11:25:00,557.05,557.84,555.19,555.82,16745.0,551.7999,552.5824,549.9574,550.5815,16745.0
2022-01-24 11:30:00,555.9,555.96,553.84,555.96,5441.0,550.6607,550.7201,548.6201,550.7201,5441.0
2022-01-24 11:35:00,556.22,556.91,554.23,556.91,14371.0,550.9777,551.6612,549.0064,551.6612,14371.0
2022-01-24 11:40:00,556.26,556.31,555.09,555.17,6925.0,551.0173,551.0668,549.8583,549.9376,6925.0
2022-01-24 11:45:00,555.73,556.18,553.48,553.49,11541.0,550.4923,550.9381,548.2635,548.2734,11541.0
2022-01-24 11:50:00,553.33,556.47,553.23,556.39,10940.0,548.1149,551.2253,548.0159,551.1461,10940.0
2022-01-24 11:55:00,556.02,557.3,555.61,556.67,13240.0,550.7796,552.0475,550.3734,551.4235,13240.0
2022-01-24 12:00:00,556.61,557.08,555.59,555.96,6957.0,551.364,551.8296,550.3536,550.7201,6957.0
2022-01-24 12:05:00,555.89,557.44,555.25,556.22,7804.0,550.6508,552.1862,550.0168,550.9777,7804.0
2022-01-24 12:10:00,556.27,557.01,555.0,555.62,6054.0,551.0272,551.7602,549.7692,550.3833,6054.0
2022-01-24 12:15:00,555.1,555.46,553.48,554.26,7439.0,549.8682,550.2249,548.2635,549.0362,7439.0
2022-01-24 12:20:00,554.04,556.8,554.02,554.89,11618.0,548.8182,551.5522,548.7984,549.6602,11618.0
2022-01-24 12:25:00,554.74,556.64,554.18,556.18,7730.0,549.5116,551.3937,548.9569,550.9381,7730.0
2022-01-24 12:30:00,555.92,556.92,555.28,555.88,3004.0,550.6805,551.6711,550.0466,550.6409,3004.0
2022-01-24 12:35:00,555.88,556.91,555.12,556.91,6316.0,550.6409,551.6612,549.8881,551.6612,6316.0
2022-01-24 12:40:00,556.16,559.54,555.59,559.54,6641.0,550.9183,554.2664,550.3536,554.2664,6641.0
2022-01-24 12:45:00,559.38,560.27,559.34,559.72,54331.0,554.1079,554.9895,554.0683,554.4447,54331.0
2022-01-24 12:50:00,559.7,562.23,559.46,562.23,15416.0,554.4249,556.931,554.1872,556.931,15416.0
2022-01-24 12:55:00,562.4,563.38,561.04,561.22,9731.0,557.0994,558.0702,555.7523,555.9306,9731.0
2022-01-24 13:00:00,561.43,561.63,560.12,561.32,8516.0,556.1386,556.3367,554.8409,556.0296,8516.0
2022-01-24 13:05:00,560.95,562.39,560.63,561.5,5522.0,555.6631,557.0895,555.3461,556.2079,5522.0
2022-01-24 13:10:00,561.67,562.36,560.64,561.52,8931.0,556.3763,557.0598,555.356,556.2277,8931.0
2022-01-24 13:15:00,561.74,563.07,561.7,562.0,7032.0,556.4457,557.7631,556.406,556.7032,7032.0
2022-01-24 13:20:00,562.19,562.79,561.18,561.5,6337.0,556.8914,557.4858,555.8909,556.2079,6337.0
2022-01-24 13:25:00,561.8,562.94,561.58,562.0,7382.0,556.5051,557.6344,556.2872,556.7032,7382.0
2022-01-24 13:30:00,561.82,563.46,561.64,563.17,5500.0,556.5249,558.1495,556.3466,557.8622,5500.0
2022-01-24 13:35:00,562.85,564.43,561.79,564.42,5943.0,557.5452,559.1103,556.4952,559.1004,5943.0
2022-01-24 13:40:00,563.99,564.7,562.47,563.23,7124.0,558.6745,559.3778,557.1688,557.9216,7124.0
2022-01-24 13:45:00,563.96,565.08,563.55,565.07,7081.0,558.6447,559.7542,558.2386,559.7443,7081.0
2022-01-24 13:50:00,565.26,565.79,564.67,565.21,6457.0,559.9325,560.4575,559.3481,559.883,6457.0
2022-01-24 13:55:00,565.04,566.49,564.4,565.58,6841.0,559.7146,561.1509,559.0806,560.2495,6841.0
2022-01-24 14:00:00,565.67,566.28,563.33,564.41,18685.0,560.3386,560.9429,558.0207,559.0905,18685.0
2022-01-24 14:05:00,564.61,565.48,563.45,564.33,19134.0,559.2886,560.1504,558.1396,559.0113,19134.0
2022-01-24 14:10:00,564.8,565.13,562.16,563.01,10764.0,559.4768,559.8037,556.8617,557.7037,10764.0
2022-01-24 14:15:00,563.36,563.86,561.57,562.55,13314.0,558.0504,558.5457,556.2773,557.248,13314.0
2022-01-24 14:20:00,561.76,563.38,559.92,560.0,10377.0,556.4655,558.0702,554.6428,554.7221,10377.0
2022-01-24 14:25:00,560.0,562.41,559.84,561.74,10578.0,554.7221,557.1094,554.5636,556.4457,10578.0
2022-01-24 14:30:00,561.43,562.27,559.75,560.0,8795.0,556.1386,556.9707,554.4744,554.7221,8795.0
2022-01-24 14:35:00,560.54,561.19,559.65,560.89,21138.0,555.257,555.9009,554.3754,555.6037,21138.0
2022-01-24 14:40:00,560.38,560.99,559.83,560.6,13858.0,555.0985,555.7027,554.5537,555.3164,13858.0
2022-01-24 14:45:00,560.21,562.3,560.0,562.3,14344.0,554.9301,557.0004,554.7221,557.0004,14344.0
2022-01-24 14:50:00,562.91,563.03,560.53,562.09,11202.0,557.6046,557.7235,555.2471,556.7924,11202.0
2022-01-24 14:55:00,562.09,564.89,560.68,564.88,10859.0,556.7924,559.566,555.3957,559.5561,10859.0
2022-01-24 15:00:00,564.25,566.11,563.48,565.29,7436.0,558.932,560.7745,558.1693,559.9622,7436.0
2022-01-24 15:05:00,564.83,566.56,563.73,566.56,9206.0,559.5065,561.2202,558.4169,561.2202,9206.0
2022-01-24 15:10:00,566.13,567.63,566.01,566.73,12429.0,560.7943,562.2802,560.6754,561.3886,12429.0
2022-01-24 15:15:00,567.07,568.47,566.62,566.62,10441.0,561.7254,563.1122,561.2797,561.2797,10441.0
2022-01-24 15:20:00,566.99,568.25,566.56,566.93,15827.0,561.6462,562.8943,561.2202,561.5868,15827.0
2022-01-24 15:25:00,566.54,567.99,565.83,567.01,16572.0,561.2004,562.6368,560.4971,561.666,16572.0
2022-01-24 15:30:00,566.64,569.81,566.51,569.54,23176.0,561.2995,564.4396,561.1707,564.1722,23176.0
2022-01-24 15:35:00,569.64,571.62,569.11,571.6,16615.0,564.2712,566.2325,563.7462,566.2127,16615.0
2022-01-24 15:40:00,571.24,572.0,570.57,571.46,37325.0,565.8561,566.609,565.1924,566.0741,37325.0
2022-01-24 15:45:00,571.73,574.51,571.73,573.57,21787.0,566.3415,569.0953,566.3415,568.1642,21787.0
2022-01-24 15:50:00,573.75,575.73,573.37,574.89,33441.0,568.3425,570.3038,567.9661,569.4717,33441.0
2022-01-24 15:55:00,574.95,576.21,573.55,576.2,79130.0,569.5312,570.7793,568.1444,570.7694,79130.0
2022-01-25 09:30:00,568.59,570.49,565.74,567.38,34727.0,563.2311,565.1132,560.408,562.0325,34727.0
2022-01-25 09:35:00,566.46,567.57,563.98,564.05,9802.0,561.1212,562.2207,558.6646,558.7339,9802.0
2022-01-25 09:40:00,563.95,564.38,560.84,562.52,17764.0,558.6348,559.0608,555.5541,557.2183,17764.0
2022-01-25 09:45:00,562.63,563.25,561.04,561.9,17761.0,557.3273,557.9414,555.7523,556.6042,17761.0
2022-01-25 09:50:00,561.64,562.98,560.72,561.71,25540.0,556.3466,557.674,555.4353,556.416,25540.0
2022-01-25 09:55:00,562.22,565.49,562.22,564.62,4621.0,556.9211,560.1603,556.9211,559.2985,4621.0
2022-01-25 10:00:00,564.63,566.55,562.06,563.23,5981.0,559.3084,561.2103,556.7627,557.9216,5981.0
2022-01-25 10:05:00,562.77,563.83,561.71,563.09,4639.0,557.466,558.516,556.416,557.7829,4639.0
2022-01-25 10:10:00,563.42,566.03,562.89,565.65,4525.0,558.1098,560.6952,557.5848,560.3188,4525.0
2022-01-25 10:15:00,565.53,566.83,564.5,566.07,9393.0,560.1999,561.4877,559.1797,560.7349,9393.0
2022-01-25 10:20:00,564.83,564.85,562.83,563.5,14023.0,559.5065,559.5264,557.5254,558.1891,14023.0
2022-01-25 10:25:00,563.63,566.86,563.07,566.85,31248.0,558.3179,561.5174,557.7631,561.5075,31248.0
2022-01-25 10:30:00,566.81,567.09,565.64,566.51,6946.0,561.4679,561.7452,560.3089,561.1707,6946.0
2022-01-25 10:35:00,566.48,567.0,564.03,566.4,22309.0,561.141,561.6561,558.7141,561.0617,22309.0
2022-01-25 10:40:00,565.93,566.98,565.68,566.98,5411.0,560.5962,561.6363,560.3485,561.6363,5411.0
2022-01-25 10:45:00,567.17,568.7,566.59,567.92,15692.0,561.8245,563.3401,561.25,562.5674,15692.0
2022-01-25 10:50:00,568.0,568.52,565.55,566.79,5972.0,562.6467,563.1618,560.2198,561.4481,5972.0
2022-01-25 10:55:00,566.45,566.57,562.98,564.51,4277.0,561.1113,561.2301,557.674,559.1896,4277.0
2022-01-25 11:00:00,563.95,566.11,563.35,565.84,4436.0,558.6348,560.7745,558.0405,560.507,4436.0
2022-01-25 11:05:00,565.63,566.17,564.02,565.16,2247.0,560.299,560.8339,558.7042,559.8334,2247.0
2022-01-25 11:10:00,564.75,565.78,563.59,564.37,5270.0,559.4273,560.4476,558.2782,559.0509,5270.0
2022-01-25 11:15:00,564.99,566.64,564.25,566.5,11918.0,559.665,561.2995,558.932,561.1608,11918.0
2022-01-25 11:20:00,566.45,567.13,565.3,565.66,7569.0,561.1113,561.7849,559.9721,560.3287,7569.0
2022-01-25 11:25:00,565.82,566.14,564.99,566.14,2841.0,560.4872,560.8042,559.665,560.8042,2841.0
2022-01-25 11:30:00,565.27,566.14,565.25,565.33,4371.0,559.9424,560.8042,559.9226,560.0018,4371.0
2022-01-25 11:35:00,564.94,565.78,564.07,565.77,14948.0,559.6155,560.4476,558.7537,560.4377,14948.0
2022-01-25 11:40:00,565.62,566.91,564.98,566.78,4697.0,560.2891,561.5669,559.6551,561.4382,4697.0
2022-01-25 11:45:00,566.8,569.49,566.52,567.95,13195.0,561.458,564.1226,561.1806,562.5971,13195.0
2022-01-25 11:50:00,568.33,570.37,567.73,569.97,5023.0,562.9736,564.9943,562.3792,564.5981,5023.0
2022-01-25 11:55:00,569.6,570.74,568.35,568.64,17229.0,564.2316,565.3608,562.9934,563.2806,17229.0
2022-01-25 12:00:00,567.95,568.88,566.74,568.87,11465.0,562.5971,563.5184,561.3985,563.5085,11465.0
2022-01-25 12:05:00,569.43,570.51,569.15,570.25,2902.0,564.0632,565.133,563.7858,564.8755,2902.0
2022-01-25 12:10:00,569.83,570.0,568.63,569.18,2704.0,564.4594,564.6278,563.2707,563.8155,2704.0
2022-01-25 12:15:00,569.63,570.41,568.42,570.41,6664.0,564.2613,565.034,563.0627,565.034,6664.0
2022-01-25 12:20:00,569.6,571.15,569.36,570.63,4788.0,564.2316,565.767,563.9938,565.2519,4788.0
2022-01-25 12:25:00,570.57,570.95,569.25,569.25,2736.0,565.1924,565.5689,563.8849,563.8849,2736.0
2022-01-25 12:30:00,569.0,569.0,568.23,568.39,1126.0,563.6372,563.6372,562.8745,563.033,1126.0
2022-01-25 12:35:00,568.62,569.41,568.32,569.4,4039.0,563.2608,564.0434,562.9637,564.0335,4039.0
2022-01-25 12:40:00,569.73,569.73,567.65,569.18,2431.0,564.3604,564.3604,562.3,563.8155,2431.0
2022-01-25 12:45:00,568.75,569.22,567.92,568.19,2332.0,563.3896,563.8552,562.5674,562.8349,2332.0
2022-01-25 12:50:00,568.11,568.74,567.6,568.51,4097.0,562.7556,563.3797,562.2504,563.1519,4097.0
2022-01-25 12:55:00,568.14,569.49,567.76,569.05,3916.0,562.7853,564.1226,562.4089,563.6868,3916.0
2022-01-25 13:00:00,569.3,569.38,567.41,568.47,5492.0,563.9344,564.0137,562.0622,563.1122,5492.0
2022-01-25 13:05:00,568.76,570.25,567.95,569.4,8368.0,563.3995,564.8755,562.5971,564.0335,8368.0
2022-01-25 13:10:00,569.73,569.73,568.4,568.67,3943.0,564.3604,564.3604,563.0429,563.3104,3943.0
2022-01-25 13:15:00,568.45,571.05,568.43,570.36,6344.0,563.0924,565.6679,563.0726,564.9844,6344.0
2022-01-25 13:20:00,570.25,571.37,569.92,570.74,5759.0,564.8755,565.9849,564.5486,565.3608,5759.0
2022-01-25 13:25:00,570.61,572.73,570.29,572.28,7758.0,565.2321,567.3321,564.9151,566.8863,7758.0
2022-01-25 13:30:00,571.78,572.99,571.63,572.37,4144.0,566.391,567.5896,566.2425,566.9755,4144.0
2022-01-25 13:35:00,572.43,573.19,571.03,572.88,5752.0,567.0349,567.7878,565.6481,567.4807,5752.0
2022-01-25 13:40:00,572.6,573.79,572.6,573.45,7698.0,567.2033,568.3821,567.2033,568.0453,7698.0
2022-01-25 13:45:00,573.69,574.53,572.94,573.77,8667.0,568.283,569.1151,567.5401,568.3623,8667.0
2022-01-25 13:50:00,573.5,575.05,573.5,575.04,7614.0,568.0948,569.6302,568.0948,569.6203,7614.0
2022-01-25 13:55:00,574.62,574.97,573.91,574.47,11034.0,569.2043,569.551,568.501,569.0557,11034.0
2022-01-25 14:00:00,574.61,575.1,574.05,574.1,4832.0,569.1944,569.6798,568.6396,568.6892,4832.0
2022-01-25 14:05:00,573.37,574.74,573.14,573.48,10069.0,567.9661,569.3231,567.7382,568.075,10069.0
2022-01-25 14:10:00,573.52,575.13,573.51,574.61,5034.0,568.1146,569.7095,568.1047,569.1944,5034.0
2022-01-25 14:15:00,574.39,575.46,574.39,574.85,6341.0,568.9764,570.0364,568.9764,569.4321,6341.0
2022-01-25 14:20:00,575.42,575.45,573.98,573.98,7118.0,569.9967,570.0265,568.5703,568.5703,7118.0
2022-01-25 14:25:00,574.1,574.86,573.03,574.1,8041.0,568.6892,569.442,567.6293,568.6892,8041.0
2022-01-25 14:30:00,574.29,574.39,572.9,572.9,4984.0,568.8774,568.9764,567.5005,567.5005,4984.0
2022-01-25 14:35:00,573.1,575.07,573.0,575.06,4156.0,567.6986,569.65,567.5995,569.6401,4156.0
2022-01-25 14:40:00,575.18,576.25,575.18,575.92,6180.0,569.759,570.8189,569.759,570.492,6180.0
2022-01-25 14:45:00,576.15,576.49,575.81,575.84,7957.0,570.7199,571.0567,570.3831,570.4128,7957.0
2022-01-25 14:50:00,575.66,576.29,575.27,576.16,6418.0,570.2345,570.8585,569.8481,570.7298,6418.0
2022-01-25 14:55:00,576.32,576.97,576.07,576.54,7379.0,570.8883,571.5321,570.6406,571.1062,7379.0
2022-01-25 15:00:00,576.46,576.46,574.71,574.89,7881.0,571.0269,571.0269,569.2934,569.4717,7881.0
2022-01-25 15:05:00,574.8,575.43,573.85,574.32,6238.0,569.3826,570.0066,568.4415,568.9071,6238.0
2022-01-25 15:10:00,574.24,574.24,572.96,573.31,8063.0,568.8279,568.8279,567.5599,567.9066,8063.0
2022-01-25 15:15:00,573.49,574.24,573.38,573.97,6539.0,568.0849,568.8279,567.976,568.5604,6539.0
2022-01-25 15:20:00,573.81,573.98,571.8,571.89,6908.0,568.4019,568.5703,566.4109,566.5,6908.0
2022-01-25 15:25:00,571.85,571.97,570.44,570.81,6909.0,566.4604,566.5793,565.0637,565.4302,6909.0
2022-01-25 15:30:00,570.63,570.74,569.31,570.09,50790.0,565.2519,565.3608,563.9443,564.717,50790.0
2022-01-25 15:35:00,569.64,570.93,569.03,570.46,7470.0,564.2712,565.5491,563.667,565.0835,7470.0
2022-01-25 15:40:00,570.56,571.47,569.5,569.5,15035.0,565.1825,566.084,564.1325,564.1325,15035.0
2022-01-25 15:45:00,569.6,570.83,568.47,569.31,45256.0,564.2316,565.45,563.1122,563.9443,45256.0
2022-01-25 15:50:00,569.07,569.07,566.78,567.94,31803.0,563.7066,563.7066,561.4382,562.5872,31803.0
2022-01-25 15:55:00,568.31,569.53,567.53,568.29,89853.0,562.9537,564.1622,562.1811,562.9339,89853.0
2022-01-26 09:30:00,575.25,575.61,571.02,571.33,39072.0,569.8283,570.1849,565.6382,565.9453,39072.0
2022-01-26 09:35:00,570.54,570.54,565.57,566.69,13493.0,565.1627,565.1627,560.2396,561.349,13493.0
2022-01-26 09:40:00,566.97,570.56,566.87,568.77,5712.0,561.6264,565.1825,561.5273,563.4094,5712.0
2022-01-26 09:45:00,569.14,570.05,567.77,569.55,5322.0,563.7759,564.6773,562.4188,564.1821,5322.0
2022-01-26 09:50:00,569.11,572.14,568.17,572.14,6178.0,563.7462,566.7476,562.8151,566.7476,6178.0
2022-01-26 09:55:00,571.07,572.88,570.98,572.0,8997.0,565.6877,567.4807,565.5986,566.609,8997.0
2022-01-26 10:00:00,572.44,574.84,571.68,574.02,8948.0,567.0448,569.4222,566.292,568.6099,8948.0
2022-01-26 10:05:00,574.08,574.23,573.05,574.11,7975.0,568.6694,568.818,567.6491,568.6991,7975.0
2022-01-26 10:10:00,573.2,574.2,571.23,573.57,19164.0,567.7977,568.7882,565.8462,568.1642,19164.0
2022-01-26 10:15:00,572.93,573.57,571.02,572.28,16234.0,567.5302,568.1642,565.6382,566.8863,16234.0
2022-01-26 10:20:00,571.9,573.56,571.8,571.8,9545.0,566.5099,568.1543,566.4109,566.4109,9545.0
2022-01-26 10:25:00,571.6,571.6,569.88,569.88,13999.0,566.2127,566.2127,564.5089,564.5089,13999.0
2022-01-26 10:30:00,569.67,569.72,567.93,568.1,9807.0,564.3009,564.3505,562.5773,562.7457,9807.0
2022-01-26 10:35:00,568.23,568.31,566.76,567.28,6955.0,562.8745,562.9537,561.4184,561.9335,6955.0
2022-01-26 10:40:00,567.16,567.93,565.97,566.45,4534.0,561.8146,562.5773,560.6358,561.1113,4534.0
2022-01-26 10:45:00,566.38,567.35,565.53,566.17,4039.0,561.0419,562.0028,560.1999,560.8339,4039.0
2022-01-26 10:50:00,566.54,566.69,565.78,566.67,2328.0,561.2004,561.349,560.4476,561.3292,2328.0
2022-01-26 10:55:00,565.84,568.34,565.12,568.14,6165.0,560.507,562.9835,559.7938,562.7853,6165.0
2022-01-26 11:00:00,567.4,567.51,566.13,566.27,6511.0,562.0523,562.1613,560.7943,560.933,6511.0
2022-01-26 11:05:00,566.46,568.95,566.46,568.95,4786.0,561.1212,563.5877,561.1212,563.5877,4786.0
2022-01-26 11:10:00,568.18,568.37,566.91,568.06,4312.0,562.825,563.0132,561.5669,562.7061,4312.0
2022-01-26 11:15:00,567.9,568.29,565.94,565.94,5719.0,562.5476,562.9339,560.6061,560.6061,5719.0
2022-01-26 11:20:00,566.18,567.63,565.82,567.29,5121.0,560.8438,562.2802,560.4872,561.9434,5121.0
2022-01-26 11:25:00,566.99,568.52,566.46,568.52,3634.0,561.6462,563.1618,561.1212,563.1618,3634.0
2022-01-26 11:30:00,568.65,569.67,567.73,568.5,4894.0,563.2905,564.3009,562.3792,563.142,4894.0
2022-01-26 11:35:00,568.52,570.08,567.7,569.81,7150.0,563.1618,564.7071,562.3495,564.4396,7150.0
2022-01-26 11:40:00,569.98,571.52,569.98,571.18,2902.0,564.608,566.1335,564.608,565.7967,2902.0
2022-01-26 11:45:00,571.23,571.23,570.13,570.4,3846.0,565.8462,565.8462,564.7566,565.024,3846.0
2022-01-26 11:50:00,569.84,569.94,568.61,569.31,6253.0,564.4693,564.5684,563.2509,563.9443,6253.0
2022-01-26 11:55:00,569.41,569.97,568.67,569.26,4219.0,564.0434,564.5981,563.3104,563.8948,4219.0
2022-01-26 12:00:00,569.73,571.15,569.73,570.46,2610.0,564.3604,565.767,564.3604,565.0835,2610.0
2022-01-26 12:05:00,570.09,570.35,569.67,569.83,1414.0,564.717,564.9745,564.3009,564.4594,1414.0
2022-01-26 12:10:00,569.66,570.4,569.37,570.4,13969.0,564.291,565.024,564.0038,565.024,13969.0
2022-01-26 12:15:00,570.22,570.44,569.61,569.93,2697.0,564.8457,565.0637,564.2415,564.5585,2697.0
2022-01-26 12:20:00,569.92,570.05,569.41,569.59,4460.0,564.5486,564.6773,564.0434,564.2217,4460.0
2022-01-26 12:25:00,569.79,569.81,569.0,569.49,2068.0,564.4198,564.4396,563.6372,564.1226,2068.0
2022-01-26 12:30:00,569.41,569.82,569.26,569.49,3000.0,564.0434,564.4495,563.8948,564.1226,3000.0
2022-01-26 12:35:00,569.81,569.92,569.45,569.69,1901.0,564.4396,564.5486,564.083,564.3207,1901.0
2022-01-26 12:40:00,569.8,571.45,569.66,571.45,3879.0,564.4297,566.0642,564.291,566.0642,3879.0
2022-01-26 12:45:00,571.59,572.04,570.82,571.74,2280.0,566.2028,566.6486,565.4401,566.3514,2280.0
2022-01-26 12:50:00,571.99,572.38,571.45,571.78,1856.0,566.5991,566.9854,566.0642,566.391,1856.0
2022-01-26 12:55:00,571.77,572.16,571.57,571.7,2843.0,566.3811,566.7675,566.183,566.3118,2843.0
2022-01-26 13:00:00,571.01,571.01,570.15,570.69,4375.0,565.6283,565.6283,564.7764,565.3113,4375.0
2022-01-26 13:05:00,570.56,570.88,570.2,570.85,4116.0,565.1825,565.4995,564.8259,565.4698,4116.0
2022-01-26 13:10:00,570.97,571.14,570.64,571.13,1615.0,565.5887,565.7571,565.2618,565.7472,1615.0
2022-01-26 13:15:00,571.16,571.43,570.14,570.66,2884.0,565.7769,566.0443,564.7665,565.2816,2884.0
2022-01-26 13:20:00,570.5,570.5,569.5,569.84,4514.0,565.1231,565.1231,564.1325,564.4693,4514.0
2022-01-26 13:25:00,570.04,570.12,569.18,569.25,3427.0,564.6674,564.7467,563.8155,563.8849,3427.0
2022-01-26 13:30:00,569.48,570.29,569.47,569.95,3550.0,564.1127,564.9151,564.1028,564.5783,3550.0
2022-01-26 13:35:00,569.51,569.88,569.3,569.62,1879.0,564.1424,564.5089,563.9344,564.2514,1879.0
2022-01-26 13:40:00,569.77,569.89,569.23,569.31,4185.0,564.4,564.5189,563.8651,563.9443,4185.0
2022-01-26 13:45:00,569.26,569.48,568.74,569.25,5263.0,563.8948,564.1127,563.3797,563.8849,5263.0
2022-01-26 13:50:00,569.09,570.33,569.0,570.21,8520.0,563.7264,564.9547,563.6372,564.8358,8520.0
2022-01-26 13:55:00,570.14,570.14,569.3,569.91,2423.0,564.7665,564.7665,563.9344,564.5387,2423.0
2022-01-26 14:00:00,570.29,573.11,570.29,572.78,15579.0,564.9151,567.7085,564.9151,567.3816,15579.0
2022-01-26 14:05:00,572.91,573.41,570.65,570.65,5141.0,567.5104,568.0057,565.2717,565.2717,5141.0
2022-01-26 14:10:00,571.37,571.75,568.72,569.65,13403.0,565.9849,566.3613,563.3599,564.2811,13403.0
2022-01-26 14:15:00,569.81,569.9,567.65,568.56,7935.0,564.4396,564.5288,562.3,563.2014,7935.0
2022-01-26 14:20:00,568.2,569.22,567.98,568.5,11134.0,562.8448,563.8552,562.6269,563.142,11134.0
2022-01-26 14:25:00,569.22,571.42,569.12,571.14,7395.0,563.8552,566.0344,563.7561,565.7571,7395.0
2022-01-26 14:30:00,571.59,571.59,568.35,568.35,8136.0,566.2028,566.2028,562.9934,562.9934,8136.0
2022-01-26 14:35:00,569.15,572.18,567.59,571.05,13317.0,563.7858,566.7873,562.2405,565.6679,13317.0
2022-01-26 14:40:00,570.91,571.0,567.01,567.29,14392.0,565.5292,565.6184,561.666,561.9434,14392.0
2022-01-26 14:45:00,567.56,567.56,563.31,564.01,18663.0,562.2108,562.2108,558.0009,558.6943,18663.0
2022-01-26 14:50:00,564.34,567.47,563.64,565.65,21381.0,559.0212,562.1217,558.3278,560.3188,21381.0
2022-01-26 14:55:00,565.22,565.7,564.04,565.0,17249.0,559.8929,560.3683,558.724,559.6749,17249.0
2022-01-26 15:00:00,564.96,565.86,561.66,562.32,23241.0,559.6353,560.5268,556.3664,557.0202,23241.0
2022-01-26 15:05:00,562.08,562.49,560.0,560.09,19218.0,556.7825,557.1886,554.7221,554.8112,19218.0
2022-01-26 15:10:00,559.57,561.77,559.57,560.68,32228.0,554.2961,556.4754,554.2961,555.3957,32228.0
2022-01-26 15:15:00,560.7,561.74,559.44,560.34,13057.0,555.4155,556.4457,554.1673,555.0589,13057.0
2022-01-26 15:20:00,560.15,560.86,558.73,559.99,11673.0,554.8707,555.574,553.464,554.7122,11673.0
2022-01-26 15:25:00,560.18,562.88,558.89,562.88,17462.0,554.9004,557.5749,553.6225,557.5749,17462.0
2022-01-26 15:30:00,562.9,562.9,560.66,561.07,11547.0,557.5947,557.5947,555.3758,555.782,11547.0
2022-01-26 15:35:00,560.83,561.74,560.0,561.04,18699.0,555.5442,556.4457,554.7221,555.7523,18699.0
2022-01-26 15:40:00,560.98,563.43,560.14,561.66,17675.0,555.6928,558.1197,554.8607,556.3664,17675.0
2022-01-26 15:45:00,561.62,562.31,559.3,560.37,48462.0,556.3268,557.0103,554.0287,555.0886,48462.0
2022-01-26 15:50:00,559.94,562.06,558.38,562.03,35076.0,554.6626,556.7627,553.1173,556.7329,35076.0
2022-01-26 15:55:00,561.9,563.57,560.54,562.89,75796.0,556.6042,558.2584,555.257,557.5848,75796.0
2022-01-27 09:30:00,568.58,571.41,567.28,567.28,45057.0,563.2212,566.0245,561.9335,561.9335,45057.0
2022-01-27 09:35:00,567.51,568.17,565.84,566.49,5742.0,562.1613,562.8151,560.507,561.1509,5742.0
2022-01-27 09:40:00,565.99,570.53,565.16,570.53,15024.0,560.6556,565.1528,559.8334,565.1528,15024.0
2022-01-27 09:45:00,569.88,569.88,565.07,566.97,15417.0,564.5089,564.5089,559.7443,561.6264,15417.0
2022-01-27 09:50:00,567.18,570.13,566.05,568.05,13175.0,561.8344,564.7566,560.715,562.6962,13175.0
2022-01-27 09:55:00,567.8,569.17,566.45,569.17,8704.0,562.4486,563.8056,561.1113,563.8056,8704.0
2022-01-27 10:00:00,568.18,569.22,566.64,568.19,2910.0,562.825,563.8552,561.2995,562.8349,2910.0
2022-01-27 10:05:00,568.61,569.62,567.14,568.39,6158.0,563.2509,564.2514,561.7948,563.033,6158.0
2022-01-27 10:10:00,569.0,569.76,568.11,569.27,3288.0,563.6372,564.3901,562.7556,563.9047,3288.0
2022-01-27 10:15:00,569.05,570.02,568.59,570.02,12463.0,563.6868,564.6476,563.2311,564.6476,12463.0
2022-01-27 10:20:00,569.5,569.5,567.21,567.21,10731.0,564.1325,564.1325,561.8641,561.8641,10731.0
2022-01-27 10:25:00,566.92,567.44,563.85,563.85,12242.0,561.5768,562.0919,558.5358,558.5358,12242.0
2022-01-27 10:30:00,564.34,565.15,563.15,563.73,7153.0,559.0212,559.8235,557.8424,558.4169,7153.0
2022-01-27 10:35:00,563.73,564.29,562.49,562.5,6874.0,558.4169,558.9716,557.1886,557.1985,6874.0
2022-01-27 10:40:00,562.2,564.59,561.8,564.42,7690.0,556.9013,559.2688,556.5051,559.1004,7690.0
2022-01-27 10:45:00,564.65,565.09,563.17,565.0,12174.0,559.3282,559.7641,557.8622,559.6749,12174.0
2022-01-27 10:50:00,564.37,565.65,563.9,564.9,24911.0,559.0509,560.3188,558.5853,559.5759,24911.0
2022-01-27 10:55:00,564.91,566.58,564.28,566.58,11446.0,559.5858,561.2401,558.9617,561.2401,11446.0
2022-01-27 11:00:00,566.88,566.91,565.7,566.36,14289.0,561.5372,561.5669,560.3683,561.0221,14289.0
2022-01-27 11:05:00,566.38,566.62,565.28,565.42,7105.0,561.0419,561.2797,559.9523,560.091,7105.0
2022-01-27 11:10:00,565.25,566.96,565.24,566.54,20294.0,559.9226,561.6165,559.9127,561.2004,20294.0
2022-01-27 11:15:00,566.51,566.51,563.85,565.22,7001.0,561.1707,561.1707,558.5358,559.8929,7001.0
2022-01-27 11:20:00,565.16,565.72,564.37,565.08,4848.0,559.8334,560.3882,559.0509,559.7542,4848.0
2022-01-27 11:25:00,564.87,564.87,563.42,563.65,5766.0,559.5462,559.5462,558.1098,558.3377,5766.0
2022-01-27 11:30:00,564.79,565.99,564.16,565.99,6347.0,559.4669,560.6556,558.8429,560.6556,6347.0
2022-01-27 11:35:00,566.1,566.1,563.73,564.0,8363.0,560.7646,560.7646,558.4169,558.6844,8363.0
2022-01-27 11:40:00,564.07,565.6,564.0,565.24,14960.0,558.7537,560.2693,558.6844,559.9127,14960.0
2022-01-27 11:45:00,565.37,565.39,564.27,564.53,6008.0,560.0415,560.0613,558.9518,559.2094,6008.0
2022-01-27 11:50:00,564.35,565.05,564.21,564.72,8294.0,559.0311,559.7245,558.8924,559.3976,8294.0
2022-01-27 11:55:00,564.76,564.87,563.72,564.67,8029.0,559.4372,559.5462,558.407,559.3481,8029.0
2022-01-27 12:00:00,564.34,565.33,564.06,565.1,7349.0,559.0212,560.0018,558.7438,559.774,7349.0
2022-01-27 12:05:00,565.02,565.02,562.25,562.33,8236.0,559.6948,559.6948,556.9509,557.0301,8236.0
2022-01-27 12:10:00,562.2,562.27,560.6,561.0,7986.0,556.9013,556.9707,555.3164,555.7126,7986.0
2022-01-27 12:15:00,560.77,560.91,559.34,559.36,13123.0,555.4848,555.6235,554.0683,554.0881,13123.0
2022-01-27 12:20:00,559.3,559.57,557.67,558.68,7537.0,554.0287,554.2961,552.414,553.4145,7537.0
2022-01-27 12:25:00,558.68,559.08,558.06,559.03,13278.0,553.4145,553.8107,552.8004,553.7612,13278.0
2022-01-27 12:30:00,559.15,560.0,558.73,558.73,7904.0,553.8801,554.7221,553.464,553.464,7904.0
2022-01-27 12:35:00,559.11,559.13,556.99,557.67,5986.0,553.8405,553.8603,551.7404,552.414,5986.0
2022-01-27 12:40:00,557.75,557.9,557.0,557.74,5049.0,552.4933,552.6419,551.7503,552.4834,5049.0
2022-01-27 12:45:00,557.01,557.28,556.29,556.5,21032.0,551.7602,552.0277,551.047,551.2551,21032.0
2022-01-27 12:50:00,557.01,557.41,556.66,557.23,7840.0,551.7602,552.1565,551.4135,551.9782,7840.0
2022-01-27 12:55:00,557.24,558.83,557.24,558.75,3229.0,551.9881,553.5631,551.9881,553.4838,3229.0
2022-01-27 13:00:00,558.56,559.51,557.77,558.08,7570.0,553.2956,554.2367,552.5131,552.8202,7570.0
2022-01-27 13:05:00,558.25,558.34,556.83,556.99,7604.0,552.9886,553.0777,551.5819,551.7404,7604.0
2022-01-27 13:10:00,556.84,557.0,556.33,556.35,5503.0,551.5918,551.7503,551.0867,551.1065,5503.0
2022-01-27 13:15:00,556.71,557.0,555.57,555.93,4293.0,551.4631,551.7503,550.3338,550.6904,4293.0
2022-01-27 13:20:00,556.14,556.14,554.75,554.75,4854.0,550.8984,550.8984,549.5215,549.5215,4854.0
2022-01-27 13:25:00,555.05,555.34,554.57,554.67,7920.0,549.8187,550.106,549.3432,549.4423,7920.0
2022-01-27 13:30:00,555.35,555.94,555.14,555.59,3404.0,550.1159,550.7003,549.9079,550.3536,3404.0
2022-01-27 13:35:00,556.46,557.24,555.36,555.36,3899.0,551.2154,551.9881,550.1258,550.1258,3899.0
2022-01-27 13:40:00,555.55,556.27,555.21,556.27,3140.0,550.314,551.0272,549.9772,551.0272,3140.0
2022-01-27 13:45:00,555.92,556.94,555.52,556.65,5938.0,550.6805,551.6909,550.2843,551.4036,5938.0
2022-01-27 13:50:00,556.42,556.73,555.14,555.47,3800.0,551.1758,551.4829,549.9079,550.2348,3800.0
2022-01-27 13:55:00,555.38,557.51,555.37,556.79,6336.0,550.1456,552.2555,550.1357,551.5423,6336.0
2022-01-27 14:00:00,556.9,558.61,556.63,558.43,5620.0,551.6513,553.3452,551.3838,553.1669,5620.0
2022-01-27 14:05:00,558.52,558.52,556.65,556.98,8990.0,553.256,553.256,551.4036,551.7305,8990.0
2022-01-27 14:10:00,557.1,557.48,555.97,556.94,7717.0,551.8494,552.2258,550.73,551.6909,7717.0
2022-01-27 14:15:00,557.12,557.27,555.77,555.78,11181.0,551.8692,552.0178,550.5319,550.5418,11181.0
2022-01-27 14:20:00,555.48,556.11,554.96,554.96,4899.0,550.2447,550.8687,549.7296,549.7296,4899.0
2022-01-27 14:25:00,555.0,555.29,553.0,554.37,12278.0,549.7692,550.0565,547.788,549.1451,12278.0
2022-01-27 14:30:00,554.34,555.33,554.1,554.33,4739.0,549.1154,550.0961,548.8777,549.1055,4739.0
2022-01-27 14:35:00,554.59,556.41,554.59,556.22,3067.0,549.3631,551.1659,549.3631,550.9777,3067.0
2022-01-27 14:40:00,556.05,556.76,555.74,556.21,4957.0,550.8093,551.5126,550.5022,550.9678,4957.0
2022-01-27 14:45:00,556.68,557.54,556.49,556.67,3959.0,551.4334,552.2853,551.2451,551.4235,3959.0
2022-01-27 14:50:00,556.43,556.78,555.03,555.03,3865.0,551.1857,551.5324,549.7989,549.7989,3865.0
2022-01-27 14:55:00,555.26,555.66,554.88,555.17,2629.0,550.0267,550.423,549.6503,549.9376,2629.0
2022-01-27 15:00:00,555.47,557.05,555.46,556.01,2722.0,550.2348,551.7999,550.2249,550.7697,2722.0
2022-01-27 15:05:00,556.01,556.73,554.72,555.13,13557.0,550.7697,551.4829,549.4918,549.898,13557.0
2022-01-27 15:10:00,554.98,555.38,553.63,553.63,10168.0,549.7494,550.1456,548.4121,548.4121,10168.0
2022-01-27 15:15:00,553.64,554.08,552.85,553.96,9487.0,548.422,548.8579,547.6395,548.739,9487.0
2022-01-27 15:20:00,554.04,554.42,553.33,554.41,5210.0,548.8182,549.1947,548.1149,549.1848,5210.0
2022-01-27 15:25:00,554.54,556.06,554.44,555.49,5603.0,549.3135,550.8192,549.2145,550.2546,5603.0
2022-01-27 15:30:00,555.76,556.78,555.36,555.75,7704.0,550.522,551.5324,550.1258,550.5121,7704.0
2022-01-27 15:35:00,555.82,555.97,553.99,554.7,9788.0,550.5815,550.73,548.7687,549.472,9788.0
2022-01-27 15:40:00,554.7,556.54,554.04,555.81,13974.0,549.472,551.2947,548.8182,550.5716,13974.0
2022-01-27 15:45:00,556.13,557.67,554.36,555.02,22741.0,550.8885,552.414,549.1352,549.789,22741.0
2022-01-27 15:50:00,554.51,554.97,553.35,553.57,23583.0,549.2838,549.7395,548.1347,548.3527,23583.0
2022-01-27 15:55:00,553.71,554.04,552.81,553.43,43527.0,548.4913,548.8182,547.5998,548.214,43527.0
2022-01-28 09:30:00,554.58,557.22,546.42,548.13,79048.0,549.3531,551.9683,541.2701,542.9639,79048.0
2022-01-28 09:35:00,547.62,548.27,543.7,548.24,21968.0,542.4587,543.1026,538.5757,543.0729,21968.0
2022-01-28 09:40:00,547.93,549.59,547.01,549.25,17077.0,542.7658,544.4102,541.8545,544.0734,17077.0
2022-01-28 09:45:00,548.59,549.32,547.21,549.02,41836.0,543.4196,544.1427,542.0526,543.8456,41836.0
2022-01-28 09:50:00,548.55,551.31,548.26,549.38,22320.0,543.38,546.114,543.0927,544.2022,22320.0
2022-01-28 09:55:00,549.68,553.67,549.51,553.67,15389.0,544.4993,548.4517,544.3309,548.4517,15389.0
2022-01-28 10:00:00,553.23,554.22,552.34,552.67,16110.0,548.0159,548.9965,547.1343,547.4612,16110.0
2022-01-28 10:05:00,552.23,552.46,550.44,551.64,9274.0,547.0253,547.2531,545.2522,546.4409,9274.0
2022-01-28 10:10:00,551.32,554.12,551.32,553.18,8054.0,546.1239,548.8975,546.1239,547.9663,8054.0
2022-01-28 10:15:00,552.86,555.33,552.53,554.68,15647.0,547.6494,550.0961,547.3225,549.4522,15647.0
2022-01-28 10:20:00,554.68,554.68,553.34,553.54,23109.0,549.4522,549.4522,548.1248,548.323,23109.0
2022-01-28 10:25:00,553.59,554.91,553.34,553.67,17025.0,548.3725,549.68,548.1248,548.4517,17025.0
2022-01-28 10:30:00,553.67,554.54,552.39,552.4,18084.0,548.4517,549.3135,547.1838,547.1937,18084.0
2022-01-28 10:35:00,552.34,557.31,551.89,555.68,12090.0,547.1343,552.0574,546.6885,550.4428,12090.0
2022-01-28 10:40:00,555.08,555.17,553.84,554.23,11825.0,549.8484,549.9376,548.6201,549.0064,11825.0
2022-01-28 10:45:00,554.57,557.79,553.92,557.79,37407.0,549.3432,552.5329,548.6994,552.5329,37407.0
2022-01-28 10:50:00,557.6,559.34,556.64,559.34,8947.0,552.3447,554.0683,551.3937,554.0683,8947.0
2022-01-28 10:55:00,559.06,559.06,555.76,556.89,14966.0,553.7909,553.7909,550.522,551.6414,14966.0
2022-01-28 11:00:00,557.62,557.65,556.46,556.46,3751.0,552.3645,552.3942,551.2154,551.2154,3751.0
2022-01-28 11:05:00,556.42,559.94,556.42,559.94,16862.0,551.1758,554.6626,551.1758,554.6626,16862.0
2022-01-28 11:10:00,559.75,561.39,558.78,561.39,6888.0,554.4744,556.099,553.5136,556.099,6888.0
2022-01-28 11:15:00,561.11,562.3,561.06,561.54,5620.0,555.8216,557.0004,555.7721,556.2476,5620.0
2022-01-28 11:20:00,561.69,561.98,560.66,561.03,8297.0,556.3961,556.6834,555.3758,555.7424,8297.0
2022-01-28 11:25:00,561.29,563.89,561.08,563.27,23538.0,555.9999,558.5754,555.7919,557.9612,23538.0
2022-01-28 11:30:00,563.58,563.74,562.38,563.06,7968.0,558.2683,558.4268,557.0796,557.7532,7968.0
2022-01-28 11:35:00,563.84,565.5,563.29,564.74,7000.0,558.5259,560.1702,557.9811,559.4174,7000.0
2022-01-28 11:40:00,564.48,564.96,563.82,563.82,3976.0,559.1598,559.6353,558.5061,558.5061,3976.0
2022-01-28 11:45:00,563.9,565.3,563.89,565.3,3820.0,558.5853,559.9721,558.5754,559.9721,3820.0
2022-01-28 11:50:00,565.03,565.27,564.21,564.24,2528.0,559.7047,559.9424,558.8924,558.9221,2528.0
2022-01-28 11:55:00,564.65,566.18,564.65,565.76,5755.0,559.3282,560.8438,559.3282,560.4278,5755.0
2022-01-28 12:00:00,565.54,567.05,565.0,566.69,4149.0,560.2099,561.7056,559.6749,561.349,4149.0
2022-01-28 12:05:00,566.59,566.59,564.86,565.45,2039.0,561.25,561.25,559.5363,560.1207,2039.0
2022-01-28 12:10:00,565.3,565.51,564.05,564.75,9274.0,559.9721,560.1801,558.7339,559.4273,9274.0
2022-01-28 12:15:00,564.92,565.51,564.62,565.41,2256.0,559.5957,560.1801,559.2985,560.0811,2256.0
2022-01-28 12:20:00,565.5,565.5,563.75,563.76,3754.0,560.1702,560.1702,558.4367,558.4466,3754.0
2022-01-28 12:25:00,563.77,564.73,563.11,563.88,2411.0,558.4565,559.4075,557.8028,558.5655,2411.0
2022-01-28 12:30:00,563.72,563.86,562.98,563.2,2499.0,558.407,558.5457,557.674,557.8919,2499.0
2022-01-28 12:35:00,562.94,564.0,562.79,563.35,2356.0,557.6344,558.6844,557.4858,558.0405,2356.0
2022-01-28 12:40:00,564.1,564.5,563.31,564.2,2018.0,558.7834,559.1797,558.0009,558.8825,2018.0
2022-01-28 12:45:00,564.08,564.56,563.05,563.33,4053.0,558.7636,559.2391,557.7433,558.0207,4053.0
2022-01-28 12:50:00,562.87,563.52,562.4,562.43,2560.0,557.565,558.2089,557.0994,557.1292,2560.0
2022-01-28 12:55:00,562.31,562.67,561.69,561.73,2968.0,557.0103,557.3669,556.3961,556.4358,2968.0
2022-01-28 13:00:00,561.9,563.59,561.9,562.77,7531.0,556.6042,558.2782,556.6042,557.466,7531.0
2022-01-28 13:05:00,562.77,564.66,562.68,564.06,9700.0,557.466,559.3381,557.3768,558.7438,9700.0
2022-01-28 13:10:00,564.36,564.95,564.22,564.69,1442.0,559.041,559.6254,558.9023,559.3679,1442.0
2022-01-28 13:15:00,564.51,564.54,563.7,563.9,1603.0,559.1896,559.2193,558.3872,558.5853,1603.0
2022-01-28 13:20:00,563.6,564.2,563.2,564.2,2534.0,558.2881,558.8825,557.8919,558.8825,2534.0
2022-01-28 13:25:00,564.1,564.33,563.24,564.24,4507.0,558.7834,559.0113,557.9315,558.9221,4507.0
2022-01-28 13:30:00,564.85,565.44,564.84,565.0,2066.0,559.5264,560.1108,559.5165,559.6749,2066.0
2022-01-28 13:35:00,565.06,565.91,564.94,565.28,3033.0,559.7344,560.5764,559.6155,559.9523,3033.0
2022-01-28 13:40:00,565.43,565.43,564.58,564.73,3941.0,560.1009,560.1009,559.2589,559.4075,3941.0
2022-01-28 13:45:00,564.88,565.31,564.42,564.42,17457.0,559.5561,559.982,559.1004,559.1004,17457.0
2022-01-28 13:50:00,564.51,566.21,564.42,565.57,4796.0,559.1896,560.8735,559.1004,560.2396,4796.0
2022-01-28 13:55:00,565.01,566.24,564.99,566.24,1989.0,559.6848,560.9033,559.665,560.9033,1989.0
2022-01-28 14:00:00,566.05,566.05,564.95,564.97,3949.0,560.715,560.715,559.6254,559.6452,3949.0
2022-01-28 14:05:00,565.0,565.5,564.42,564.86,15196.0,559.6749,560.1702,559.1004,559.5363,15196.0
2022-01-28 14:10:00,565.3,565.3,564.5,564.89,12361.0,559.9721,559.9721,559.1797,559.566,12361.0
2022-01-28 14:15:00,564.63,565.19,564.4,565.0,20509.0,559.3084,559.8632,559.0806,559.6749,20509.0
2022-01-28 14:20:00,564.94,565.07,563.42,563.42,13098.0,559.6155,559.7443,558.1098,558.1098,13098.0
2022-01-28 14:25:00,563.4,563.68,562.7,563.06,7861.0,558.09,558.3674,557.3966,557.7532,7861.0
2022-01-28 14:30:00,562.75,563.51,561.59,561.6,8807.0,557.4461,558.199,556.2971,556.307,8807.0
2022-01-28 14:35:00,561.8,563.29,561.8,563.2,5884.0,556.5051,557.9811,556.5051,557.8919,5884.0
2022-01-28 14:40:00,563.17,563.82,563.02,563.82,13357.0,557.8622,558.5061,557.7136,558.5061,13357.0
2022-01-28 14:45:00,563.98,564.9,563.42,564.83,1525.0,558.6646,559.5759,558.1098,559.5065,1525.0
2022-01-28 14:50:00,564.78,565.05,564.23,564.71,4015.0,559.457,559.7245,558.9122,559.3877,4015.0
2022-01-28 14:55:00,564.98,565.99,564.97,565.33,3433.0,559.6551,560.6556,559.6452,560.0018,3433.0
2022-01-28 15:00:00,565.5,565.83,564.89,565.34,3037.0,560.1702,560.4971,559.566,560.0117,3037.0
2022-01-28 15:05:00,565.68,566.45,565.42,566.45,2900.0,560.3485,561.1113,560.091,561.1113,2900.0
2022-01-28 15:10:00,566.04,566.38,565.24,565.88,3758.0,560.7051,561.0419,559.9127,560.5466,3758.0
2022-01-28 15:15:00,566.05,566.35,565.32,566.03,3756.0,560.715,561.0122,559.9919,560.6952,3756.0
2022-01-28 15:20:00,565.59,567.14,565.59,566.94,2679.0,560.2594,561.7948,560.2594,561.5967,2679.0
2022-01-28 15:25:00,567.09,567.29,566.15,567.15,5570.0,561.7452,561.9434,560.8141,561.8047,5570.0
2022-01-28 15:30:00,566.76,568.22,565.67,567.51,8830.0,561.4184,562.8646,560.3386,562.1613,8830.0
2022-01-28 15:35:00,567.21,568.08,566.87,567.91,9752.0,561.8641,562.7259,561.5273,562.5575,9752.0
2022-01-28 15:40:00,567.94,568.29,567.13,568.17,11137.0,562.5872,562.9339,561.7849,562.8151,11137.0
2022-01-28 15:45:00,567.82,569.81,567.55,569.56,9619.0,562.4684,564.4396,562.2009,564.192,9619.0
2022-01-28 15:50:00,569.73,570.74,569.41,570.41,23031.0,564.3604,565.3608,564.0434,565.034,23031.0
2022-01-28 15:55:00,570.37,572.39,570.23,571.83,44474.0,564.9943,566.9953,564.8557,566.4406,44474.0
2022-01-31 09:30:00,574.0,579.41,574.0,579.27,52912.0,568.5901,573.9491,568.5901,573.8104,52912.0
2022-01-31 09:35:00,578.87,581.22,578.49,579.9,55775.0,573.4142,575.7421,573.0378,574.4345,55775.0
2022-01-31 09:40:00,581.39,581.39,576.79,577.97,13670.0,575.9105,575.9105,571.3538,572.5227,13670.0
2022-01-31 09:45:00,579.11,580.38,575.56,575.93,11740.0,573.652,574.91,570.1354,570.5019,11740.0
2022-01-31 09:50:00,576.59,577.78,574.61,577.06,73178.0,571.1557,572.3345,569.1944,571.6213,73178.0
2022-01-31 09:55:00,577.28,580.72,577.11,580.19,8996.0,571.8392,575.2468,571.6708,574.7218,8996.0
2022-01-31 10:00:00,580.06,580.7,577.88,578.95,8691.0,574.593,575.227,572.4335,573.4935,8691.0
2022-01-31 10:05:00,578.67,579.4,578.21,579.02,7045.0,573.2161,573.9392,572.7604,573.5628,7045.0
2022-01-31 10:10:00,579.06,579.6,576.87,577.02,12119.0,573.6024,574.1373,571.4331,571.5817,12119.0
2022-01-31 10:15:00,577.05,577.37,575.87,576.0,9883.0,571.6114,571.9284,570.4425,570.5713,9883.0
2022-01-31 10:20:00,576.13,578.16,575.95,577.06,11265.0,570.7,572.7109,570.5217,571.6213,11265.0
2022-01-31 10:25:00,577.18,577.2,574.0,574.24,8525.0,571.7401,571.76,568.5901,568.8279,8525.0
2022-01-31 10:30:00,574.77,575.5,574.04,574.99,14881.0,569.3529,570.076,568.6297,569.5708,14881.0
2022-01-31 10:35:00,574.98,575.85,573.98,574.51,7071.0,569.5609,570.4227,568.5703,569.0953,7071.0
2022-01-31 10:40:00,574.26,575.22,573.56,575.22,12383.0,568.8477,569.7986,568.1543,569.7986,12383.0
2022-01-31 10:45:00,574.75,574.99,573.55,573.77,5246.0,569.333,569.5708,568.1444,568.3623,5246.0
2022-01-31 10:50:00,573.57,574.61,573.49,573.86,14350.0,568.1642,569.1944,568.0849,568.4514,14350.0
2022-01-31 10:55:00,573.88,574.0,573.0,573.55,6014.0,568.4712,568.5901,567.5995,568.1444,6014.0
2022-01-31 11:00:00,573.92,574.4,573.08,573.2,6280.0,568.5109,568.9863,567.6788,567.7977,6280.0
2022-01-31 11:05:00,573.24,573.92,573.04,573.31,3351.0,567.8373,568.5109,567.6392,567.9066,3351.0
2022-01-31 11:10:00,572.84,573.84,572.17,573.75,6303.0,567.4411,568.4316,566.7774,568.3425,6303.0
2022-01-31 11:15:00,573.34,573.81,572.38,573.2,11882.0,567.9363,568.4019,566.9854,567.7977,11882.0
2022-01-31 11:20:00,573.23,574.08,572.5,572.78,16314.0,567.8274,568.6694,567.1043,567.3816,16314.0
2022-01-31 11:25:00,573.02,574.04,572.94,573.76,19456.0,567.6194,568.6297,567.5401,568.3524,19456.0
2022-01-31 11:30:00,573.74,574.82,573.16,574.69,6030.0,568.3326,569.4024,567.758,569.2736,6030.0
2022-01-31 11:35:00,574.72,574.97,574.34,574.34,6025.0,569.3033,569.551,568.9269,568.9269,6025.0
2022-01-31 11:40:00,574.8,574.8,574.2,574.44,8103.0,569.3826,569.3826,568.7882,569.026,8103.0
2022-01-31 11:45:00,574.32,574.32,573.39,573.87,6017.0,568.9071,568.9071,567.9859,568.4613,6017.0
2022-01-31 11:50:00,573.89,575.15,573.68,574.68,10657.0,568.4812,569.7293,568.2731,569.2637,10657.0
2022-01-31 11:55:00,574.79,575.45,574.64,575.39,9389.0,569.3727,570.0265,569.2241,569.967,9389.0
2022-01-31 12:00:00,575.39,575.44,574.15,574.66,4756.0,569.967,570.0165,568.7387,569.2439,4756.0
2022-01-31 12:05:00,574.5,574.7,574.26,574.26,3365.0,569.0854,569.2835,568.8477,568.8477,3365.0
2022-01-31 12:10:00,574.67,575.18,574.67,575.18,4899.0,569.2538,569.759,569.2538,569.759,4899.0
2022-01-31 12:15:00,575.33,576.94,575.19,576.83,5950.0,569.9076,571.5024,569.7689,571.3934,5950.0
2022-01-31 12:20:00,576.81,576.81,575.45,575.45,5677.0,571.3736,571.3736,570.0265,570.0265,5677.0
2022-01-31 12:25:00,575.58,577.17,575.58,577.17,8010.0,570.1552,571.7302,570.1552,571.7302,8010.0
2022-01-31 12:30:00,577.21,577.27,574.97,575.3,5574.0,571.7699,571.8293,569.551,569.8779,5574.0
2022-01-31 12:35:00,575.64,575.86,574.77,575.77,6021.0,570.2147,570.4326,569.3529,570.3434,6021.0
2022-01-31 12:40:00,575.63,576.17,575.6,576.16,2337.0,570.2048,570.7397,570.175,570.7298,2337.0
2022-01-31 12:45:00,576.16,577.44,575.84,577.22,8451.0,570.7298,571.9977,570.4128,571.7798,8451.0
2022-01-31 12:50:00,577.2,577.8,576.71,577.72,4484.0,571.76,572.3543,571.2746,572.2751,4484.0
2022-01-31 12:55:00,577.72,577.72,577.2,577.47,6810.0,572.2751,572.2751,571.76,572.0274,6810.0
2022-01-31 13:00:00,577.27,577.47,577.03,577.24,2950.0,571.8293,572.0274,571.5916,571.7996,2950.0
2022-01-31 13:05:00,577.12,578.46,577.03,578.33,10269.0,571.6807,573.0081,571.5916,572.8793,10269.0
2022-01-31 13:10:00,578.33,578.97,577.84,578.97,5421.0,572.8793,573.5133,572.3939,573.5133,5421.0
2022-01-31 13:15:00,579.52,579.52,578.48,578.54,6684.0,574.0581,574.0581,573.0279,573.0873,6684.0
2022-01-31 13:20:00,578.4,579.23,578.39,579.2,8285.0,572.9486,573.7708,572.9387,573.7411,8285.0
2022-01-31 13:25:00,579.0,579.41,577.77,577.82,4598.0,573.543,573.9491,572.3246,572.3741,4598.0
2022-01-31 13:30:00,578.01,578.62,577.95,578.12,3871.0,572.5623,573.1666,572.5029,572.6713,3871.0
2022-01-31 13:35:00,578.08,579.32,578.08,578.76,6093.0,572.6317,573.86,572.6317,573.3053,6093.0
2022-01-31 13:40:00,578.57,578.82,578.06,578.06,2869.0,573.117,573.3647,572.6119,572.6119,2869.0
2022-01-31 13:45:00,578.02,578.86,578.0,578.86,3099.0,572.5722,573.4043,572.5524,573.4043,3099.0
2022-01-31 13:50:00,578.98,579.03,578.39,578.54,5062.0,573.5232,573.5727,572.9387,573.0873,5062.0
2022-01-31 13:55:00,578.54,578.82,578.02,578.02,7216.0,573.0873,573.3647,572.5722,572.5722,7216.0
2022-01-31 14:00:00,578.23,579.03,578.23,579.02,4510.0,572.7803,573.5727,572.7803,573.5628,4510.0
2022-01-31 14:05:00,579.0,579.34,578.64,579.18,3887.0,573.543,573.8798,573.1864,573.7213,3887.0
2022-01-31 14:10:00,579.14,579.35,577.64,578.05,5975.0,573.6817,573.8897,572.1958,572.6019,5975.0
2022-01-31 14:15:00,578.21,578.87,578.1,578.87,4295.0,572.7604,573.4142,572.6515,573.4142,4295.0
2022-01-31 14:20:00,578.71,578.71,578.2,578.35,3425.0,573.2557,573.2557,572.7505,572.8991,3425.0
2022-01-31 14:25:00,578.19,578.45,577.99,578.35,3501.0,572.7406,572.9982,572.5425,572.8991,3501.0
2022-01-31 14:30:00,578.19,578.61,577.94,578.05,6574.0,572.7406,573.1567,572.493,572.6019,6574.0
2022-01-31 14:35:00,578.07,578.19,577.64,577.98,6381.0,572.6218,572.7406,572.1958,572.5326,6381.0
2022-01-31 14:40:00,578.01,578.42,577.78,578.42,8045.0,572.5623,572.9685,572.3345,572.9685,8045.0
2022-01-31 14:45:00,578.58,578.58,577.66,577.88,6882.0,573.127,573.127,572.2156,572.4335,6882.0
2022-01-31 14:50:00,578.13,578.34,577.81,577.95,4245.0,572.6812,572.8892,572.3642,572.5029,4245.0
2022-01-31 14:55:00,577.8,577.9,577.38,577.57,5030.0,572.3543,572.4534,571.9383,572.1265,5030.0
2022-01-31 15:00:00,577.42,578.42,576.88,577.03,9331.0,571.9779,572.9685,571.443,571.5916,9331.0
2022-01-31 15:05:00,577.1,577.1,576.19,576.63,9824.0,571.6609,571.6609,570.7595,571.1953,9824.0
2022-01-31 15:10:00,576.68,576.69,575.09,575.23,13667.0,571.2449,571.2548,569.6698,569.8085,13667.0
2022-01-31 15:15:00,575.51,576.24,575.24,575.53,9120.0,570.0859,570.809,569.8184,570.1057,9120.0
2022-01-31 15:20:00,575.81,577.23,575.6,577.17,5820.0,570.3831,571.7897,570.175,571.7302,5820.0
2022-01-31 15:25:00,577.33,577.99,576.92,577.29,13511.0,571.8887,572.5425,571.4826,571.8491,13511.0
2022-01-31 15:30:00,577.04,578.77,576.63,578.65,11246.0,571.6015,573.3152,571.1953,573.1963,11246.0
2022-01-31 15:35:00,578.51,578.93,577.93,578.17,10803.0,573.0576,573.4737,572.4831,572.7208,10803.0
2022-01-31 15:40:00,578.12,578.74,577.95,578.68,9776.0,572.6713,573.2854,572.5029,573.226,9776.0
2022-01-31 15:45:00,578.6,579.18,578.34,579.14,21853.0,573.1468,573.7213,572.8892,573.6817,21853.0
2022-01-31 15:50:00,579.01,581.61,579.01,581.3,44555.0,573.5529,576.1284,573.5529,575.8213,44555.0
2022-01-31 15:55:00,581.34,581.48,580.57,580.98,110789.0,575.8609,575.9996,575.0982,575.5043,110789.0
2022-02-01 09:30:00,588.3,590.97,586.42,589.93,61317.0,582.7553,585.4002,580.8931,584.37,61317.0
2022-02-01 09:35:00,588.93,590.41,584.68,587.74,24002.0,583.3794,584.8455,579.1695,582.2006,24002.0
2022-02-01 09:40:00,587.46,587.46,582.03,582.88,21326.0,581.9233,581.9233,576.5444,577.3864,21326.0
2022-02-01 09:45:00,582.85,585.5,582.67,584.74,9743.0,577.3567,579.9817,577.1784,579.2289,9743.0
2022-02-01 09:50:00,584.6,584.61,582.1,583.87,9095.0,579.0902,579.1001,576.6138,578.3671,9095.0
2022-02-01 09:55:00,583.1,584.55,582.54,584.36,9993.0,577.6044,579.0407,577.0496,578.8525,9993.0
2022-02-01 10:00:00,584.82,584.97,583.02,583.57,10548.0,579.3081,579.4567,577.5251,578.0699,10548.0
2022-02-01 10:05:00,583.75,584.73,582.7,583.37,13254.0,578.2482,579.219,577.2081,577.8718,13254.0
2022-02-01 10:10:00,584.27,585.78,583.64,585.77,11251.0,578.7633,580.2591,578.1393,580.2492,11251.0
2022-02-01 10:15:00,585.03,585.59,584.1,584.52,8117.0,579.5162,580.0709,578.5949,579.011,8117.0
2022-02-01 10:20:00,584.35,586.5,584.35,586.44,5827.0,578.8426,580.9723,578.8426,580.9129,5827.0
2022-02-01 10:25:00,585.75,586.49,584.03,585.21,12731.0,580.2294,580.9624,578.5256,579.6945,12731.0
2022-02-01 10:30:00,585.16,585.17,582.16,583.05,13703.0,579.6449,579.6548,576.6732,577.5548,13703.0
2022-02-01 10:35:00,583.07,583.67,582.25,583.31,5249.0,577.5746,578.169,576.7624,577.8124,5249.0
2022-02-01 10:40:00,582.79,583.76,580.21,580.84,12870.0,577.2973,578.2581,574.7416,575.3657,12870.0
2022-02-01 10:45:00,580.85,582.04,580.84,581.91,6014.0,575.3756,576.5543,575.3657,576.4256,6014.0
2022-02-01 10:50:00,582.17,583.05,582.17,582.66,3587.0,576.6831,577.5548,576.6831,577.1685,3587.0
2022-02-01 10:55:00,582.72,582.95,581.71,582.87,12054.0,577.2279,577.4558,576.2275,577.3765,12054.0
2022-02-01 11:00:00,583.28,584.04,582.54,583.29,11483.0,577.7827,578.5355,577.0496,577.7926,11483.0
2022-02-01 11:05:00,583.27,585.28,583.27,584.66,5860.0,577.7727,579.7638,577.7727,579.1496,5860.0
2022-02-01 11:10:00,584.24,585.97,583.88,584.79,6665.0,578.7336,580.4473,578.377,579.2784,6665.0
2022-02-01 11:15:00,585.21,585.68,583.52,583.52,4885.0,579.6945,580.16,578.0204,578.0204,4885.0
2022-02-01 11:20:00,583.82,584.5,583.07,583.4,12239.0,578.3176,578.9912,577.5746,577.9015,12239.0
2022-02-01 11:25:00,583.55,584.51,583.3,583.95,5485.0,578.0501,579.0011,577.8025,578.4463,5485.0
2022-02-01 11:30:00,584.43,584.66,583.14,584.3,4248.0,578.9218,579.1496,577.644,578.793,4248.0
2022-02-01 11:35:00,584.64,584.64,583.35,583.87,3591.0,579.1298,579.1298,577.852,578.3671,3591.0
2022-02-01 11:40:00,584.29,585.49,584.29,585.42,3776.0,578.7831,579.9718,578.7831,579.9025,3776.0
2022-02-01 11:45:00,585.45,586.48,585.45,586.08,3300.0,579.9322,580.9525,579.9322,580.5563,3300.0
2022-02-01 11:50:00,585.86,586.14,585.05,585.41,4840.0,580.3383,580.6157,579.536,579.8926,4840.0
2022-02-01 11:55:00,585.26,586.48,585.07,586.19,8252.0,579.744,580.9525,579.5558,580.6652,8252.0
2022-02-01 12:00:00,586.1,587.56,585.82,586.1,7326.0,580.5761,582.0223,580.2987,580.5761,7326.0
2022-02-01 12:05:00,586.29,586.62,585.93,586.0,6031.0,580.7643,581.0912,580.4077,580.477,6031.0
2022-02-01 12:10:00,585.91,586.39,585.76,586.0,8490.0,580.3879,580.8633,580.2393,580.477,8490.0
2022-02-01 12:15:00,586.07,586.26,585.63,586.15,15547.0,580.5464,580.7346,580.1105,580.6256,15547.0
2022-02-01 12:20:00,586.13,586.65,585.72,586.1,3650.0,580.6058,581.1209,580.1997,580.5761,3650.0
2022-02-01 12:25:00,586.0,586.13,585.62,586.04,4820.0,580.477,580.6058,580.1006,580.5166,4820.0
2022-02-01 12:30:00,585.88,586.3,584.94,585.26,8062.0,580.3582,580.7742,579.427,579.744,8062.0
2022-02-01 12:35:00,585.28,585.64,585.17,585.39,4200.0,579.7638,580.1204,579.6548,579.8728,4200.0
2022-02-01 12:40:00,585.4,585.55,585.03,585.04,1825.0,579.8827,580.0313,579.5162,579.5261,1825.0
2022-02-01 12:45:00,585.15,585.78,584.99,585.3,3692.0,579.635,580.2591,579.4765,579.7836,3692.0
2022-02-01 12:50:00,585.67,586.28,585.67,585.97,3877.0,580.1501,580.7544,580.1501,580.4473,3877.0
2022-02-01 12:55:00,586.1,586.69,585.58,586.04,2766.0,580.5761,581.1605,580.061,580.5166,2766.0
2022-02-01 13:00:00,586.35,586.61,585.39,585.75,7100.0,580.8237,581.0813,579.8728,580.2294,7100.0
2022-02-01 13:05:00,585.63,586.28,585.63,586.16,4969.0,580.1105,580.7544,580.1105,580.6355,4969.0
2022-02-01 13:10:00,585.96,586.44,585.73,585.91,6892.0,580.4374,580.9129,580.2096,580.3879,6892.0
2022-02-01 13:15:00,585.88,586.6,585.67,585.67,5779.0,580.3582,581.0714,580.1501,580.1501,5779.0
2022-02-01 13:20:00,585.58,586.32,585.55,586.17,5225.0,580.061,580.794,580.0313,580.6454,5225.0
2022-02-01 13:25:00,586.2,586.41,585.93,586.26,3243.0,580.6751,580.8832,580.4077,580.7346,3243.0
2022-02-01 13:30:00,586.44,586.78,585.99,586.0,2328.0,580.9129,581.2497,580.4671,580.477,2328.0
2022-02-01 13:35:00,585.27,586.44,585.27,586.44,3691.0,579.7539,580.9129,579.7539,580.9129,3691.0
2022-02-01 13:40:00,586.25,586.91,585.84,586.21,6428.0,580.7247,581.3784,580.3185,580.685,6428.0
2022-02-01 13:45:00,586.03,587.37,585.86,586.92,10859.0,580.5067,581.8341,580.3383,581.3883,10859.0
2022-02-01 13:50:00,587.2,587.38,586.83,587.38,3797.0,581.6657,581.844,581.2992,581.844,3797.0
2022-02-01 13:55:00,587.36,587.41,586.6,587.33,8179.0,581.8242,581.8737,581.0714,581.7945,8179.0
2022-02-01 14:00:00,587.23,587.34,586.4,586.53,4208.0,581.6954,581.8044,580.8732,581.002,4208.0
2022-02-01 14:05:00,586.51,586.82,586.03,586.64,7336.0,580.9822,581.2893,580.5067,581.111,7336.0
2022-02-01 14:10:00,586.65,587.32,585.95,586.44,12822.0,581.1209,581.7846,580.4275,580.9129,12822.0
2022-02-01 14:15:00,586.51,587.25,586.1,587.0,12130.0,580.9822,581.7152,580.5761,581.4676,12130.0
2022-02-01 14:20:00,586.78,586.8,586.13,586.38,11021.0,581.2497,581.2695,580.6058,580.8534,11021.0
2022-02-01 14:25:00,586.34,587.15,586.05,587.15,9010.0,580.8138,581.6162,580.5265,581.6162,9010.0
2022-02-01 14:30:00,587.32,587.51,586.58,586.76,14484.0,581.7846,581.9728,581.0516,581.2299,14484.0
2022-02-01 14:35:00,586.81,587.1,586.33,586.47,6526.0,581.2794,581.5667,580.8039,580.9426,6526.0
2022-02-01 14:40:00,586.68,586.68,585.75,586.12,7825.0,581.1506,581.1506,580.2294,580.5959,7825.0
2022-02-01 14:45:00,586.42,586.68,585.9,586.6,6240.0,580.8931,581.1506,580.378,581.0714,6240.0
2022-02-01 14:50:00,586.52,586.67,585.81,585.96,8993.0,580.9921,581.1407,580.2888,580.4374,8993.0
2022-02-01 14:55:00,586.1,586.79,585.97,586.1,4577.0,580.5761,581.2596,580.4473,580.5761,4577.0
2022-02-01 15:00:00,586.18,587.39,586.0,587.13,8398.0,580.6553,581.8539,580.477,581.5964,8398.0
2022-02-01 15:05:00,587.02,587.96,586.55,587.96,6909.0,581.4874,582.4185,581.0218,582.4185,6909.0
2022-02-01 15:10:00,587.97,588.57,587.56,588.36,6796.0,582.4285,583.0228,582.0223,582.8148,6796.0
2022-02-01 15:15:00,588.34,588.44,587.65,588.43,7093.0,582.795,582.894,582.1115,582.8841,7093.0
2022-02-01 15:20:00,588.43,588.61,588.05,588.58,5510.0,582.8841,583.0624,582.5077,583.0327,5510.0
2022-02-01 15:25:00,588.69,590.16,588.65,589.88,12611.0,583.1417,584.5978,583.102,584.3205,12611.0
2022-02-01 15:30:00,590.2,590.89,590.06,590.38,11301.0,584.6374,585.3209,584.4988,584.8157,11301.0
2022-02-01 15:35:00,590.26,591.2,589.98,591.2,18647.0,584.6969,585.628,584.4195,585.628,18647.0
2022-02-01 15:40:00,591.1,591.83,590.48,591.48,31163.0,585.529,586.2521,584.9148,585.9054,31163.0
2022-02-01 15:45:00,591.43,593.29,591.37,593.29,32450.0,585.8558,587.6983,585.7964,587.6983,32450.0
2022-02-01 15:50:00,593.6,594.36,592.83,593.89,46228.0,588.0054,588.7582,587.2426,588.2927,46228.0
2022-02-01 15:55:00,593.86,595.85,593.55,593.55,150451.0,588.2629,590.2342,587.9559,587.9559,150451.0
2022-02-02 09:30:00,606.13,608.71,594.31,598.48,81415.0,600.4173,602.973,588.7087,592.8394,81415.0
2022-02-02 09:35:00,598.52,605.25,597.0,601.59,27092.0,592.879,599.5456,591.3733,595.9201,27092.0
2022-02-02 09:40:00,600.87,602.04,598.35,598.35,56297.0,595.2069,596.3658,592.7106,592.7106,56297.0
2022-02-02 09:45:00,598.79,600.87,596.76,598.24,32145.0,593.1465,595.2069,591.1356,592.6017,32145.0
2022-02-02 09:50:00,598.52,599.66,597.9,599.23,24348.0,592.879,594.0083,592.2649,593.5823,24348.0
2022-02-02 09:55:00,599.38,600.78,597.8,599.83,41654.0,593.7309,595.1177,592.1658,594.1767,41654.0
2022-02-02 10:00:00,599.84,604.34,599.75,603.68,37876.0,594.1866,598.6442,594.0974,597.9904,37876.0
2022-02-02 10:05:00,603.67,605.62,602.0,605.23,18039.0,597.9805,599.9121,596.3262,599.5258,18039.0
2022-02-02 10:10:00,605.47,605.83,602.1,602.58,18970.0,599.7635,600.1201,596.4253,596.9008,18970.0
2022-02-02 10:15:00,602.53,604.13,600.28,601.21,17449.0,596.8512,598.4361,594.6224,595.5437,17449.0
2022-02-02 10:20:00,601.71,603.0,600.73,602.0,12248.0,596.039,597.3168,595.0682,596.3262,12248.0
2022-02-02 10:25:00,602.49,603.5,600.71,602.21,11489.0,596.8116,597.8121,595.0484,596.5342,11489.0
2022-02-02 10:30:00,602.35,603.08,601.39,602.36,10626.0,596.6729,597.396,595.722,596.6828,10626.0
2022-02-02 10:35:00,601.97,602.55,600.74,601.12,9914.0,596.2965,596.871,595.0781,595.4545,9914.0
2022-02-02 10:40:00,601.58,602.31,600.69,602.01,11414.0,595.9102,596.6333,595.0286,596.3361,11414.0
2022-02-02 10:45:00,601.84,603.52,600.09,600.44,6888.0,596.1677,597.8319,594.4342,594.7809,6888.0
2022-02-02 10:50:00,600.81,601.25,599.03,600.49,7499.0,595.1474,595.5833,593.3842,594.8305,7499.0
2022-02-02 10:55:00,600.81,600.91,598.5,598.88,5625.0,595.1474,595.2465,592.8592,593.2356,5625.0
2022-02-02 11:00:00,598.95,599.99,598.22,599.45,5284.0,593.305,594.3352,592.5818,593.8003,5284.0
2022-02-02 11:05:00,599.77,600.02,598.25,598.35,3976.0,594.1172,594.3649,592.6116,592.7106,3976.0
2022-02-02 11:10:00,598.52,599.61,598.52,599.44,12292.0,592.879,593.9587,592.879,593.7903,12292.0
2022-02-02 11:15:00,598.99,603.52,598.99,602.69,12624.0,593.3446,597.8319,593.3446,597.0097,12624.0
2022-02-02 11:20:00,603.0,604.08,601.37,601.37,11523.0,597.3168,598.3866,595.7022,595.7022,11523.0
2022-02-02 11:25:00,601.12,601.77,600.56,601.22,2310.0,595.4545,596.0984,594.8998,595.5536,2310.0
2022-02-02 11:30:00,601.14,601.99,599.33,599.33,4310.0,595.4743,596.3163,593.6814,593.6814,4310.0
2022-02-02 11:35:00,599.13,599.74,597.85,599.65,10071.0,593.4833,594.0875,592.2153,593.9984,10071.0
2022-02-02 11:40:00,599.45,600.77,599.0,599.09,7823.0,593.8003,595.1078,593.3545,593.4436,7823.0
2022-02-02 11:45:00,599.0,600.0,598.35,599.38,24974.0,593.3545,594.3451,592.7106,593.7309,24974.0
2022-02-02 11:50:00,599.11,599.91,598.7,599.47,3807.0,593.4635,594.2559,593.0573,593.8201,3807.0
2022-02-02 11:55:00,599.5,600.59,599.4,599.42,4466.0,593.8498,594.9295,593.7507,593.7705,4466.0
2022-02-02 12:00:00,599.41,600.51,599.36,599.7,9305.0,593.7606,594.8503,593.7111,594.0479,9305.0
2022-02-02 12:05:00,600.11,601.17,599.4,601.17,6718.0,594.454,595.504,593.7507,595.504,6718.0
2022-02-02 12:10:00,601.17,602.23,601.16,601.92,4464.0,595.504,596.5541,595.4941,596.247,4464.0
2022-02-02 12:15:00,602.09,602.29,600.16,600.51,4220.0,596.4154,596.6135,594.5036,594.8503,4220.0
2022-02-02 12:20:00,600.27,600.41,599.68,599.96,4097.0,594.6125,594.7512,594.0281,594.3054,4097.0
2022-02-02 12:25:00,599.92,601.56,599.7,599.99,5942.0,594.2658,595.8904,594.0479,594.3352,5942.0
2022-02-02 12:30:00,599.72,600.73,599.71,600.53,2827.0,594.0677,595.0682,594.0578,594.8701,2827.0
2022-02-02 12:35:00,600.25,601.81,599.61,601.81,9357.0,594.5927,596.138,593.9587,596.138,9357.0
2022-02-02 12:40:00,601.82,601.82,600.24,600.59,4485.0,596.1479,596.1479,594.5828,594.9295,4485.0
2022-02-02 12:45:00,600.59,601.43,599.7,601.26,9442.0,594.9295,595.7616,594.0479,595.5932,9442.0
2022-02-02 12:50:00,601.65,602.22,600.92,602.07,2991.0,595.9795,596.5441,595.2564,596.3956,2991.0
2022-02-02 12:55:00,602.24,602.43,601.5,602.25,3973.0,596.564,596.7522,595.8309,596.5739,3973.0
2022-02-02 13:00:00,602.43,602.82,601.87,601.87,7359.0,596.7522,597.1385,596.1974,596.1974,7359.0
2022-02-02 13:05:00,601.72,602.38,601.35,601.78,7848.0,596.0489,596.7026,595.6823,596.1083,7848.0
2022-02-02 13:10:00,601.95,602.64,601.04,602.64,2573.0,596.2767,596.9602,595.3753,596.9602,2573.0
2022-02-02 13:15:00,602.94,603.82,602.72,603.81,7854.0,597.2574,598.1291,597.0394,598.1192,7854.0
2022-02-02 13:20:00,603.62,604.0,603.08,603.65,3362.0,597.931,598.3074,597.396,597.9607,3362.0
2022-02-02 13:25:00,603.06,603.06,601.88,602.67,2915.0,597.3762,597.3762,596.2074,596.9899,2915.0
2022-02-02 13:30:00,602.68,603.0,602.37,602.37,2983.0,596.9998,597.3168,596.6927,596.6927,2983.0
2022-02-02 13:35:00,602.59,603.31,602.58,602.99,1961.0,596.9107,597.6239,596.9008,597.3069,1961.0
2022-02-02 13:40:00,603.16,603.16,602.05,602.05,2235.0,597.4753,597.4753,596.3758,596.3758,2235.0
2022-02-02 13:45:00,601.89,601.96,600.75,600.98,4756.0,596.2173,596.2866,595.088,595.3158,4756.0
2022-02-02 13:50:00,601.21,602.1,600.67,601.72,5514.0,595.5437,596.4253,595.0088,596.0489,5514.0
2022-02-02 13:55:00,601.8,601.8,601.17,601.8,4802.0,596.1281,596.1281,595.504,596.1281,4802.0
2022-02-02 14:00:00,601.79,601.86,601.0,601.6,3715.0,596.1182,596.1875,595.3356,595.93,3715.0
2022-02-02 14:05:00,601.75,601.75,600.83,601.42,6568.0,596.0786,596.0786,595.1672,595.7517,6568.0
2022-02-02 14:10:00,601.54,601.91,600.76,601.1,8705.0,595.8706,596.2371,595.0979,595.4347,8705.0
2022-02-02 14:15:00,601.32,602.15,600.52,601.98,12584.0,595.6526,596.4748,594.8602,596.3064,12584.0
2022-02-02 14:20:00,601.57,601.96,601.25,601.77,4430.0,595.9003,596.2866,595.5833,596.0984,4430.0
2022-02-02 14:25:00,601.9,602.8,601.45,602.8,5802.0,596.2272,597.1187,595.7814,597.1187,5802.0
2022-02-02 14:30:00,602.92,603.95,602.31,603.95,6560.0,597.2376,598.2578,596.6333,598.2578,6560.0
2022-02-02 14:35:00,603.9,604.21,602.92,604.03,7699.0,598.2083,598.5154,597.2376,598.3371,7699.0
2022-02-02 14:40:00,604.5,604.84,603.9,603.97,6011.0,598.8027,599.1395,598.2083,598.2777,6011.0
2022-02-02 14:45:00,604.2,605.2,604.0,605.0,6237.0,598.5055,599.4961,598.3074,599.2979,6237.0
2022-02-02 14:50:00,605.4,605.45,605.01,605.2,4120.0,599.6942,599.7437,599.3079,599.4961,4120.0
2022-02-02 14:55:00,605.36,605.38,603.3,603.47,12116.0,599.6546,599.6744,597.614,597.7824,12116.0
2022-02-02 15:00:00,603.25,604.34,603.1,604.23,7201.0,597.5644,598.6442,597.4159,598.5352,7201.0
2022-02-02 15:05:00,604.38,605.14,603.8,603.95,9993.0,598.6838,599.4366,598.1093,598.2578,9993.0
2022-02-02 15:10:00,603.66,604.31,603.21,603.71,3507.0,597.9706,598.6145,597.5248,598.0201,3507.0
2022-02-02 15:15:00,603.77,604.8,603.44,604.62,6077.0,598.0795,599.0998,597.7526,598.9215,6077.0
2022-02-02 15:20:00,604.54,604.79,603.87,604.67,8032.0,598.8423,599.0899,598.1786,598.9711,8032.0
2022-02-02 15:25:00,604.6,604.93,603.27,603.35,11487.0,598.9017,599.2286,597.5843,597.6635,11487.0
2022-02-02 15:30:00,603.42,604.43,603.22,604.2,12262.0,597.7328,598.7333,597.5347,598.5055,12262.0
2022-02-02 15:35:00,604.18,604.63,603.49,604.63,11971.0,598.4857,598.9314,597.8022,598.9314,11971.0
2022-02-02 15:40:00,604.44,605.55,604.39,604.87,18558.0,598.7432,599.8428,598.6937,599.1692,18558.0
2022-02-02 15:45:00,605.0,605.48,604.37,605.48,24196.0,599.2979,599.7734,598.6739,599.7734,24196.0
2022-02-02 15:50:00,605.28,605.51,603.04,603.04,36639.0,599.5753,599.8031,597.3564,597.3564,36639.0
2022-02-02 15:55:00,602.98,604.14,602.75,604.13,71211.0,597.297,598.4461,597.0692,598.4361,71211.0
2022-02-03 09:30:00,595.21,596.99,594.5,596.29,35984.0,589.6002,591.3634,588.8969,590.67,35984.0
2022-02-03 09:35:00,596.49,599.56,596.39,598.49,6828.0,590.8682,593.9092,590.7691,592.8493,6828.0
2022-02-03 09:40:00,598.72,600.63,596.83,597.47,11305.0,593.0771,594.9691,591.2049,591.8389,11305.0
2022-02-03 09:45:00,597.17,600.33,596.79,599.42,12743.0,591.5417,594.672,591.1653,593.7705,12743.0
2022-02-03 09:50:00,599.04,601.06,599.04,600.29,9161.0,593.3941,595.3951,593.3941,594.6323,9161.0
2022-02-03 09:55:00,600.15,600.79,597.75,599.08,8416.0,594.4937,595.1276,592.1163,593.4337,8416.0
2022-02-03 10:00:00,599.14,600.72,598.21,598.84,6598.0,593.4932,595.0583,592.5719,593.196,6598.0
2022-02-03 10:05:00,599.16,599.44,596.03,597.01,12596.0,593.513,593.7903,590.4125,591.3833,12596.0
2022-02-03 10:10:00,597.19,600.61,596.83,600.0,18056.0,591.5616,594.9493,591.2049,594.3451,18056.0
2022-02-03 10:15:00,600.18,600.18,598.73,598.81,10302.0,594.5234,594.5234,593.087,593.1663,10302.0
2022-02-03 10:20:00,599.0,601.5,599.0,600.76,7618.0,593.3545,595.8309,593.3545,595.0979,7618.0
2022-02-03 10:25:00,600.14,600.44,599.0,600.15,8060.0,594.4838,594.7809,593.3545,594.4937,8060.0
2022-02-03 10:30:00,600.42,600.59,598.72,599.96,9045.0,594.7611,594.9295,593.0771,594.3054,9045.0
2022-02-03 10:35:00,599.57,600.25,598.78,599.2,6231.0,593.9191,594.5927,593.1366,593.5526,6231.0
2022-02-03 10:40:00,599.0,599.29,597.48,597.81,11761.0,593.3545,593.6418,591.8488,592.1757,11761.0
2022-02-03 10:45:00,597.87,598.0,596.59,597.37,13488.0,592.2351,592.3639,590.9672,591.7399,13488.0
2022-02-03 10:50:00,597.81,597.96,596.88,597.53,5277.0,592.1757,592.3243,591.2545,591.8984,5277.0
2022-02-03 10:55:00,597.47,597.58,595.7,596.67,9082.0,591.8389,591.9479,590.0856,591.0465,9082.0
2022-02-03 11:00:00,596.5,596.94,596.22,596.49,15999.0,590.8781,591.3139,590.6007,590.8682,15999.0
2022-02-03 11:05:00,596.67,597.55,596.5,596.75,4311.0,591.0465,591.9182,590.8781,591.1257,4311.0
2022-02-03 11:10:00,596.49,599.31,596.49,598.61,9004.0,590.8682,593.6616,590.8682,592.9682,9004.0
2022-02-03 11:15:00,598.4,599.68,597.77,599.15,7251.0,592.7602,594.0281,592.1361,593.5031,7251.0
2022-02-03 11:20:00,599.02,599.03,597.29,597.44,3898.0,593.3743,593.3842,591.6606,591.8092,3898.0
2022-02-03 11:25:00,597.15,597.58,596.41,597.12,7922.0,591.5219,591.9479,590.7889,591.4922,7922.0
2022-02-03 11:30:00,596.82,597.01,596.59,596.75,2712.0,591.195,591.3833,590.9672,591.1257,2712.0
2022-02-03 11:35:00,597.16,597.24,596.66,596.83,4766.0,591.5318,591.6111,591.0366,591.2049,4766.0
2022-02-03 11:40:00,596.85,597.45,596.53,597.07,4015.0,591.2248,591.8191,590.9078,591.4427,4015.0
2022-02-03 11:45:00,597.3,597.48,596.3,596.9,6381.0,591.6705,591.8488,590.6799,591.2743,6381.0
2022-02-03 11:50:00,597.06,597.42,596.24,596.75,6493.0,591.4328,591.7894,590.6205,591.1257,6493.0
2022-02-03 11:55:00,596.74,596.94,595.26,595.56,3957.0,591.1158,591.3139,589.6497,589.9469,3957.0
2022-02-03 12:00:00,595.31,595.87,595.03,595.63,6325.0,589.6993,590.254,589.4219,590.0163,6325.0
2022-02-03 12:05:00,595.61,595.88,595.25,595.5,7403.0,589.9964,590.2639,589.6398,589.8875,7403.0
2022-02-03 12:10:00,595.57,596.0,595.31,595.85,4870.0,589.9568,590.3828,589.6993,590.2342,4870.0
2022-02-03 12:15:00,596.09,596.09,595.18,595.45,4700.0,590.4719,590.4719,589.5705,589.838,4700.0
2022-02-03 12:20:00,595.15,595.8,594.75,595.08,1680.0,589.5408,590.1847,589.1446,589.4714,1680.0
2022-02-03 12:25:00,594.98,595.23,593.93,594.54,5954.0,589.3724,589.62,588.3323,588.9365,5954.0
2022-02-03 12:30:00,594.55,594.68,593.01,593.3,3714.0,588.9464,589.0752,587.421,587.7082,3714.0
2022-02-03 12:35:00,593.64,594.12,593.23,593.23,4241.0,588.045,588.5205,587.6389,587.6389,4241.0
2022-02-03 12:40:00,593.8,594.05,593.41,593.63,7912.0,588.2035,588.4511,587.8172,588.0351,7912.0
2022-02-03 12:45:00,593.48,594.06,593.27,593.42,9035.0,587.8865,588.4611,587.6785,587.8271,9035.0
2022-02-03 12:50:00,593.85,593.87,592.61,593.08,6043.0,588.253,588.2728,587.0247,587.4903,6043.0
2022-02-03 12:55:00,592.95,593.02,592.05,592.95,3689.0,587.3615,587.4309,586.47,587.3615,3689.0
2022-02-03 13:00:00,592.79,592.79,591.05,591.42,10543.0,587.203,587.203,585.4794,585.8459,10543.0
2022-02-03 13:05:00,591.51,592.13,590.92,592.13,12317.0,585.9351,586.5492,585.3506,586.5492,12317.0
2022-02-03 13:10:00,591.32,592.12,590.92,592.12,3434.0,585.7469,586.5393,585.3506,586.5393,3434.0
2022-02-03 13:15:00,592.11,592.17,590.89,591.72,3180.0,586.5294,586.5889,585.3209,586.1431,3180.0
2022-02-03 13:20:00,591.92,592.89,591.92,592.74,10484.0,586.3412,587.3021,586.3412,587.1535,10484.0
2022-02-03 13:25:00,592.59,593.09,592.19,592.7,5363.0,587.0049,587.5002,586.6087,587.1139,5363.0
2022-02-03 13:30:00,592.69,593.81,592.32,592.52,6853.0,587.104,588.2134,586.7375,586.9356,6853.0
2022-02-03 13:35:00,592.33,592.85,591.01,591.01,14355.0,586.7474,587.2625,585.4398,585.4398,14355.0
2022-02-03 13:40:00,590.92,591.03,589.68,589.68,6746.0,585.3506,585.4596,584.1223,584.1223,6746.0
2022-02-03 13:45:00,589.88,591.38,589.87,591.08,7722.0,584.3205,585.8063,584.3105,585.5091,7722.0
2022-02-03 13:50:00,590.93,590.99,590.0,590.87,7407.0,585.3606,585.42,584.4393,585.3011,7407.0
2022-02-03 13:55:00,590.76,591.12,590.43,590.69,4123.0,585.1922,585.5488,584.8653,585.1228,4123.0
2022-02-03 14:00:00,590.55,591.47,590.23,591.47,7967.0,584.9841,585.8955,584.6672,585.8955,7967.0
2022-02-03 14:05:00,591.77,593.36,591.69,592.59,8305.0,586.1926,587.7677,586.1134,587.0049,8305.0
2022-02-03 14:10:00,592.8,593.05,592.32,593.0,4766.0,587.2129,587.4606,586.7375,587.411,4766.0
2022-02-03 14:15:00,593.17,593.55,592.82,592.91,6045.0,587.5794,587.9559,587.2327,587.3219,6045.0
2022-02-03 14:20:00,593.12,593.17,592.82,592.9,2394.0,587.5299,587.5794,587.2327,587.312,2394.0
2022-02-03 14:25:00,593.07,593.4,592.37,593.4,7968.0,587.4804,587.8073,586.787,587.8073,7968.0
2022-02-03 14:30:00,593.17,593.81,592.98,593.54,3096.0,587.5794,588.2134,587.3912,587.946,3096.0
2022-02-03 14:35:00,593.65,593.65,592.91,593.04,4605.0,588.0549,588.0549,587.3219,587.4507,4605.0
2022-02-03 14:40:00,593.05,593.61,592.78,593.42,9254.0,587.4606,588.0153,587.1931,587.8271,9254.0
2022-02-03 14:45:00,593.42,593.75,593.04,593.32,7587.0,587.8271,588.154,587.4507,587.728,7587.0
2022-02-03 14:50:00,593.22,593.51,592.7,593.47,12775.0,587.629,587.9162,587.1139,587.8766,12775.0
2022-02-03 14:55:00,593.63,594.08,593.49,593.86,9432.0,588.0351,588.4809,587.8964,588.2629,9432.0
2022-02-03 15:00:00,594.01,594.26,593.32,594.01,13047.0,588.4115,588.6592,587.728,588.4115,13047.0
2022-02-03 15:05:00,594.28,594.53,593.78,594.23,12216.0,588.679,588.9266,588.1837,588.6295,12216.0
2022-02-03 15:10:00,594.32,595.29,594.01,595.08,8066.0,588.7186,589.6795,588.4115,589.4714,8066.0
2022-02-03 15:15:00,595.25,596.41,595.25,596.25,11032.0,589.6398,590.7889,589.6398,590.6304,11032.0
2022-02-03 15:20:00,596.29,597.1,596.08,596.23,10552.0,590.67,591.4724,590.462,590.6106,10552.0
2022-02-03 15:25:00,596.46,596.46,595.57,596.44,14218.0,590.8384,590.8384,589.9568,590.8186,14218.0
2022-02-03 15:30:00,596.15,596.15,594.38,594.48,16293.0,590.5314,590.5314,588.778,588.8771,16293.0
2022-02-03 15:35:00,594.23,595.15,594.2,594.74,20138.0,588.6295,589.5408,588.5997,589.1346,20138.0
2022-02-03 15:40:00,594.56,595.03,594.41,594.98,16721.0,588.9563,589.4219,588.8078,589.3724,16721.0
2022-02-03 15:45:00,594.76,595.75,594.44,595.75,41892.0,589.1545,590.1351,588.8375,590.1351,41892.0
2022-02-03 15:50:00,595.53,596.17,594.25,594.42,54522.0,589.9172,590.5512,588.6493,588.8177,54522.0
2022-02-03 15:55:00,594.55,595.74,594.36,594.51,98883.0,588.9464,590.1252,588.7582,588.9068,98883.0
2022-02-04 09:30:00,592.31,593.01,590.0,590.0,33788.0,586.7275,587.421,584.4393,584.4393,33788.0
2022-02-04 09:35:00,589.99,592.02,589.22,591.21,7228.0,584.4294,586.4403,583.6667,585.6379,7228.0
2022-02-04 09:40:00,590.5,593.62,590.44,593.28,4479.0,584.9346,588.0252,584.8752,587.6884,4479.0
2022-02-04 09:45:00,593.6,594.48,592.45,592.52,6186.0,588.0054,588.8771,586.8662,586.9356,6186.0
2022-02-04 09:50:00,592.42,593.29,591.6,591.68,6058.0,586.8365,587.6983,586.0242,586.1035,6058.0
2022-02-04 09:55:00,591.6,592.32,590.99,591.57,6211.0,586.0242,586.7375,585.42,585.9945,6211.0
2022-02-04 10:00:00,591.47,592.64,591.46,592.32,9341.0,585.8955,587.0544,585.8856,586.7375,9341.0
2022-02-04 10:05:00,592.39,593.2,591.4,592.78,10470.0,586.8068,587.6092,585.8261,587.1931,10470.0
2022-02-04 10:10:00,592.94,595.64,592.7,595.1,9621.0,587.3516,590.0262,587.1139,589.4913,9621.0
2022-02-04 10:15:00,595.21,597.53,595.07,596.6,8863.0,589.6002,591.8984,589.4615,590.9771,8863.0
2022-02-04 10:20:00,596.47,596.78,594.5,594.5,5040.0,590.8483,591.1554,588.8969,588.8969,5040.0
2022-02-04 10:25:00,594.83,595.39,592.01,592.34,5472.0,589.2238,589.7785,586.4304,586.7573,5472.0
2022-02-04 10:30:00,592.51,593.92,591.6,592.76,5756.0,586.9257,588.3224,586.0242,587.1733,5756.0
2022-02-04 10:35:00,592.3,592.3,589.68,589.68,9984.0,586.7176,586.7176,584.1223,584.1223,9984.0
2022-02-04 10:40:00,590.02,590.64,589.6,590.47,3977.0,584.4591,585.0733,584.0431,584.9049,3977.0
2022-02-04 10:45:00,590.23,590.23,588.49,589.04,6266.0,584.6672,584.6672,582.9436,583.4884,6266.0
2022-02-04 10:50:00,588.62,589.63,588.1,589.03,4971.0,583.0723,584.0728,582.5572,583.4785,4971.0
2022-02-04 10:55:00,588.73,589.29,588.53,589.22,3933.0,583.1813,583.736,582.9832,583.6667,3933.0
2022-02-04 11:00:00,589.02,589.36,588.64,589.13,2682.0,583.4686,583.8054,583.0921,583.5775,2682.0
2022-02-04 11:05:00,589.12,589.12,587.98,588.51,4309.0,583.5676,583.5676,582.4384,582.9634,4309.0
2022-02-04 11:10:00,588.54,588.66,587.88,588.02,3779.0,582.9931,583.1119,582.3393,582.478,3779.0
2022-02-04 11:15:00,588.31,588.4,587.72,587.99,3605.0,582.7652,582.8544,582.1808,582.4483,3605.0
2022-02-04 11:20:00,587.9,589.43,587.72,589.31,9787.0,582.3591,583.8747,582.1808,583.7558,9787.0
2022-02-04 11:25:00,589.53,590.32,588.66,588.98,5609.0,583.9737,584.7563,583.1119,583.4289,5609.0
2022-02-04 11:30:00,588.88,589.87,588.47,589.58,3270.0,583.3299,584.3105,582.9237,584.0233,3270.0
2022-02-04 11:35:00,589.92,589.92,589.0,589.33,2536.0,584.3601,584.3601,583.4487,583.7756,2536.0
2022-02-04 11:40:00,589.29,589.3,588.12,588.73,2064.0,583.736,583.7459,582.577,583.1813,2064.0
2022-02-04 11:45:00,588.81,589.86,588.65,589.39,1999.0,583.2605,584.3006,583.102,583.8351,1999.0
2022-02-04 11:50:00,589.41,589.89,589.3,589.36,2197.0,583.8549,584.3304,583.7459,583.8054,2197.0
2022-02-04 11:55:00,589.78,590.22,589.09,589.09,3188.0,584.2214,584.6572,583.5379,583.5379,3188.0
2022-02-04 12:00:00,589.0,589.4,588.65,589.21,1700.0,583.4487,583.845,583.102,583.6568,1700.0
2022-02-04 12:05:00,589.55,589.97,588.97,589.51,1596.0,583.9936,584.4096,583.419,583.9539,1596.0
2022-02-04 12:10:00,589.96,590.29,588.85,590.02,4160.0,584.3997,584.7266,583.3002,584.4591,4160.0
2022-02-04 12:15:00,590.17,590.68,590.08,590.61,7095.0,584.6077,585.1129,584.5186,585.0436,7095.0
2022-02-04 12:20:00,590.4,590.68,590.06,590.44,3047.0,584.8356,585.1129,584.4988,584.8752,3047.0
2022-02-04 12:25:00,590.68,590.78,590.2,590.36,3461.0,585.1129,585.212,584.6374,584.7959,3461.0
2022-02-04 12:30:00,590.34,590.68,589.71,590.0,2384.0,584.7761,585.1129,584.1521,584.4393,2384.0
2022-02-04 12:35:00,589.64,591.05,589.64,590.55,2520.0,584.0827,585.4794,584.0827,584.9841,2520.0
2022-02-04 12:40:00,590.9,590.99,590.09,590.83,2321.0,585.3308,585.42,584.5285,585.2615,2321.0
2022-02-04 12:45:00,590.7,591.0,590.7,590.94,1816.0,585.1327,585.4299,585.1327,585.3705,1816.0
2022-02-04 12:50:00,591.04,591.13,590.73,591.11,2150.0,585.4695,585.5587,585.1624,585.5389,2150.0
2022-02-04 12:55:00,591.14,592.11,591.09,592.11,3112.0,585.5686,586.5294,585.519,586.5294,3112.0
2022-02-04 13:00:00,591.85,593.05,591.85,593.02,2900.0,586.2719,587.4606,586.2719,587.4309,2900.0
2022-02-04 13:05:00,593.02,593.81,593.02,593.51,1584.0,587.4309,588.2134,587.4309,587.9162,1584.0
2022-02-04 13:10:00,593.33,593.47,592.7,593.08,3427.0,587.7379,587.8766,587.1139,587.4903,3427.0
2022-02-04 13:15:00,593.11,595.63,593.1,595.5,11667.0,587.52,590.0163,587.5101,589.8875,11667.0
2022-02-04 13:20:00,595.57,596.47,595.57,596.03,6609.0,589.9568,590.8483,589.9568,590.4125,6609.0
2022-02-04 13:25:00,596.24,596.7,595.85,596.45,6077.0,590.6205,591.0762,590.2342,590.8285,6077.0
2022-02-04 13:30:00,596.75,596.79,596.37,596.64,2166.0,591.1257,591.1653,590.7493,591.0167,2166.0
2022-02-04 13:35:00,596.52,596.53,595.14,595.14,5822.0,590.8979,590.9078,589.5309,589.5309,5822.0
2022-02-04 13:40:00,595.46,596.17,595.46,595.86,2732.0,589.8479,590.5512,589.8479,590.2441,2732.0
2022-02-04 13:45:00,595.98,596.36,595.8,596.27,8797.0,590.363,590.7394,590.1847,590.6502,8797.0
2022-02-04 13:50:00,596.44,596.67,595.85,596.09,3682.0,590.8186,591.0465,590.2342,590.4719,3682.0
2022-02-04 13:55:00,595.89,596.38,595.85,596.06,6255.0,590.2738,590.7592,590.2342,590.4422,6255.0
2022-02-04 14:00:00,596.06,596.93,595.86,596.89,4204.0,590.4422,591.304,590.2441,591.2644,4204.0
2022-02-04 14:05:00,596.9,597.17,596.02,596.03,4348.0,591.2743,591.5417,590.4026,590.4125,4348.0
2022-02-04 14:10:00,596.01,596.37,595.85,596.22,8539.0,590.3927,590.7493,590.2342,590.6007,8539.0
2022-02-04 14:15:00,596.21,596.37,595.85,595.91,6132.0,590.5908,590.7493,590.2342,590.2936,6132.0
2022-02-04 14:20:00,595.75,596.25,595.43,596.07,3231.0,590.1351,590.6304,589.8181,590.4521,3231.0
2022-02-04 14:25:00,596.05,596.44,595.85,595.85,5789.0,590.4323,590.8186,590.2342,590.2342,5789.0
2022-02-04 14:30:00,595.84,596.51,595.6,596.2,4772.0,590.2243,590.888,589.9865,590.5809,4772.0
2022-02-04 14:35:00,596.24,596.99,596.23,596.49,7495.0,590.6205,591.3634,590.6106,590.8682,7495.0
2022-02-04 14:40:00,596.66,596.83,595.98,596.28,7182.0,591.0366,591.2049,590.363,590.6601,7182.0
2022-02-04 14:45:00,596.06,596.06,595.6,595.73,6714.0,590.4422,590.4422,589.9865,590.1153,6714.0
2022-02-04 14:50:00,595.93,596.84,595.6,596.84,7032.0,590.3134,591.2149,589.9865,591.2149,7032.0
2022-02-04 14:55:00,596.6,597.12,596.6,597.12,2706.0,590.9771,591.4922,590.9771,591.4922,2706.0
2022-02-04 15:00:00,596.95,597.59,596.76,597.51,2688.0,591.3238,591.9578,591.1356,591.8785,2688.0
2022-02-04 15:05:00,597.63,597.99,597.32,597.63,2447.0,591.9974,592.354,591.6903,591.9974,2447.0
2022-02-04 15:10:00,597.41,599.18,597.41,598.32,9831.0,591.7795,593.5328,591.7795,592.6809,9831.0
2022-02-04 15:15:00,598.6,598.6,597.21,597.22,6929.0,592.9583,592.9583,591.5814,591.5913,6929.0
2022-02-04 15:20:00,597.51,597.56,597.0,597.21,4035.0,591.8785,591.9281,591.3733,591.5814,4035.0
2022-02-04 15:25:00,597.47,597.63,595.88,596.16,4682.0,591.8389,591.9974,590.2639,590.5413,4682.0
2022-02-04 15:30:00,596.31,596.45,595.65,596.31,5955.0,590.6898,590.8285,590.0361,590.6898,5955.0
2022-02-04 15:35:00,596.28,596.58,594.68,594.75,11044.0,590.6601,590.9573,589.0752,589.1446,11044.0
2022-02-04 15:40:00,594.29,594.56,593.4,594.5,21160.0,588.6889,588.9563,587.8073,588.8969,21160.0
2022-02-04 15:45:00,594.5,595.12,594.26,594.87,47945.0,588.8969,589.5111,588.6592,589.2634,47945.0
2022-02-04 15:50:00,595.04,595.52,594.49,594.74,38521.0,589.4318,589.9073,588.887,589.1346,38521.0
2022-02-04 15:55:00,594.5,594.98,594.35,594.35,170407.0,588.8969,589.3724,588.7483,588.7483,170407.0
2022-02-07 09:30:00,597.9,599.75,591.81,592.95,37076.0,592.2649,594.0974,586.2323,587.3615,37076.0
2022-02-07 09:35:00,593.15,594.96,592.92,592.95,10795.0,587.5596,589.3526,587.3318,587.3615,10795.0
2022-02-07 09:40:00,593.43,594.16,592.12,593.44,8205.0,587.837,588.5601,586.5393,587.8469,8205.0
2022-02-07 09:45:00,593.86,593.92,592.3,592.82,7392.0,588.2629,588.3224,586.7176,587.2327,7392.0
2022-02-07 09:50:00,593.2,594.6,592.56,593.42,11109.0,587.6092,588.996,586.9752,587.8271,11109.0
2022-02-07 09:55:00,593.18,593.68,590.88,591.18,3162.0,587.5893,588.0846,585.311,585.6082,3162.0
2022-02-07 10:00:00,591.1,591.87,589.51,590.35,4533.0,585.529,586.2917,583.9539,584.786,4533.0
2022-02-07 10:05:00,590.88,591.53,590.25,590.5,9255.0,585.311,585.9549,584.687,584.9346,9255.0
2022-02-07 10:10:00,590.59,590.93,589.59,589.59,7619.0,585.0238,585.3606,584.0332,584.0332,7619.0
2022-02-07 10:15:00,590.12,590.88,590.01,590.27,11599.0,584.5582,585.311,584.4492,584.7068,11599.0
2022-02-07 10:20:00,590.36,590.5,589.56,589.69,12740.0,584.7959,584.9346,584.0035,584.1322,12740.0
2022-02-07 10:25:00,589.11,590.91,589.11,590.64,16799.0,583.5577,585.3407,583.5577,585.0733,16799.0
2022-02-07 10:30:00,590.74,592.12,590.46,592.0,5891.0,585.1723,586.5393,584.895,586.4205,5891.0
2022-02-07 10:35:00,591.71,591.8,589.23,589.94,11937.0,586.1332,586.2224,583.6766,584.3799,11937.0
2022-02-07 10:40:00,589.93,590.4,589.06,590.15,5348.0,584.37,584.8356,583.5082,584.5879,5348.0
2022-02-07 10:45:00,590.2,590.25,589.5,590.25,4594.0,584.6374,584.687,583.944,584.687,4594.0
2022-02-07 10:50:00,590.32,590.58,590.14,590.43,1315.0,584.7563,585.0139,584.578,584.8653,1315.0
2022-02-07 10:55:00,590.43,590.74,589.94,590.0,2769.0,584.8653,585.1723,584.3799,584.4393,2769.0
2022-02-07 11:00:00,590.21,590.47,589.43,589.5,13156.0,584.6473,584.9049,583.8747,583.944,13156.0
2022-02-07 11:05:00,589.54,589.57,588.89,588.89,10868.0,583.9837,584.0134,583.3398,583.3398,10868.0
2022-02-07 11:10:00,589.19,589.27,588.72,588.94,2114.0,583.637,583.7162,583.1714,583.3893,2114.0
2022-02-07 11:15:00,588.59,588.99,588.41,588.99,2951.0,583.0426,583.4388,582.8643,583.4388,2951.0
2022-02-07 11:20:00,589.3,589.6,589.04,589.35,2083.0,583.7459,584.0431,583.4884,583.7954,2083.0
2022-02-07 11:25:00,589.25,590.11,589.12,589.14,5689.0,583.6964,584.5483,583.5676,583.5874,5689.0
2022-02-07 11:30:00,588.86,589.39,588.8,589.03,2823.0,583.3101,583.8351,583.2506,583.4785,2823.0
2022-02-07 11:35:00,588.98,589.39,588.6,589.08,5521.0,583.4289,583.8351,583.0525,583.528,5521.0
2022-02-07 11:40:00,588.83,590.08,588.82,589.93,6378.0,583.2803,584.5186,583.2704,584.37,6378.0
2022-02-07 11:45:00,589.97,590.54,589.75,590.12,2587.0,584.4096,584.9742,584.1917,584.5582,2587.0
2022-02-07 11:50:00,590.19,590.45,589.38,589.38,19761.0,584.6275,584.8851,583.8252,583.8252,19761.0
2022-02-07 11:55:00,589.57,590.98,589.57,590.58,2768.0,584.0134,585.4101,584.0134,585.0139,2768.0
2022-02-07 12:00:00,590.4,590.4,589.67,590.0,1589.0,584.8356,584.8356,584.1124,584.4393,1589.0
2022-02-07 12:05:00,589.99,590.23,589.67,590.14,5954.0,584.4294,584.6672,584.1124,584.578,5954.0
2022-02-07 12:10:00,590.16,590.77,590.15,590.22,2151.0,584.5978,585.2021,584.5879,584.6572,2151.0
2022-02-07 12:15:00,589.91,590.53,589.9,590.03,4108.0,584.3502,584.9643,584.3403,584.469,4108.0
2022-02-07 12:20:00,590.15,590.58,589.95,590.19,4215.0,584.5879,585.0139,584.3898,584.6275,4215.0
2022-02-07 12:25:00,590.24,590.24,589.4,589.4,6049.0,584.6771,584.6771,583.845,583.845,6049.0
2022-02-07 12:30:00,589.06,589.23,588.65,588.86,2360.0,583.5082,583.6766,583.102,583.3101,2360.0
2022-02-07 12:35:00,588.6,588.68,588.0,588.1,2043.0,583.0525,583.1318,582.4582,582.5572,2043.0
2022-02-07 12:40:00,588.26,588.73,588.26,588.63,1511.0,582.7157,583.1813,582.7157,583.0822,1511.0
2022-02-07 12:45:00,588.67,589.11,588.37,588.81,4001.0,583.1219,583.5577,582.8247,583.2605,4001.0
2022-02-07 12:50:00,588.88,588.88,588.15,588.36,1301.0,583.3299,583.3299,582.6068,582.8148,1301.0
2022-02-07 12:55:00,588.37,588.6,588.06,588.6,827.0,582.8247,583.0525,582.5176,583.0525,827.0
2022-02-07 13:00:00,588.43,589.04,588.22,588.88,1901.0,582.8841,583.4884,582.6761,583.3299,1901.0
2022-02-07 13:05:00,589.1,589.16,588.8,589.16,616.0,583.5478,583.6072,583.2506,583.6072,616.0
2022-02-07 13:10:00,589.09,589.75,589.09,589.47,2525.0,583.5379,584.1917,583.5379,583.9143,2525.0
2022-02-07 13:15:00,589.35,589.47,589.12,589.14,1400.0,583.7954,583.9143,583.5676,583.5874,1400.0
2022-02-07 13:20:00,589.29,589.52,588.9,588.98,3674.0,583.736,583.9638,583.3497,583.4289,3674.0
2022-02-07 13:25:00,589.18,590.11,589.14,590.1,3482.0,583.627,584.5483,583.5874,584.5384,3482.0
2022-02-07 13:30:00,589.95,590.29,589.72,589.92,2338.0,584.3898,584.7266,584.162,584.3601,2338.0
2022-02-07 13:35:00,589.74,590.05,589.52,590.05,1603.0,584.1818,584.4888,583.9638,584.4888,1603.0
2022-02-07 13:40:00,589.81,589.92,589.45,589.83,2142.0,584.2511,584.3601,583.8945,584.2709,2142.0
2022-02-07 13:45:00,589.35,589.61,588.35,588.35,2200.0,583.7954,584.053,582.8049,582.8049,2200.0
2022-02-07 13:50:00,588.69,589.03,588.52,588.67,1980.0,583.1417,583.4785,582.9733,583.1219,1980.0
2022-02-07 13:55:00,588.78,589.11,588.4,588.92,4123.0,583.2308,583.5577,582.8544,583.3695,4123.0
2022-02-07 14:00:00,589.09,589.31,588.71,588.85,3147.0,583.5379,583.7558,583.1615,583.3002,3147.0
2022-02-07 14:05:00,588.86,589.09,588.71,588.9,3613.0,583.3101,583.5379,583.1615,583.3497,3613.0
2022-02-07 14:10:00,589.4,589.65,588.89,588.97,5937.0,583.845,584.0926,583.3398,583.419,5937.0
2022-02-07 14:15:00,589.23,590.04,589.03,590.04,3749.0,583.6766,584.4789,583.4785,584.4789,3749.0
2022-02-07 14:20:00,590.31,590.65,589.8,590.03,5122.0,584.7464,585.0832,584.2412,584.469,5122.0
2022-02-07 14:25:00,590.11,591.25,589.86,591.25,3411.0,584.5483,585.6775,584.3006,585.6775,3411.0
2022-02-07 14:30:00,591.22,591.22,590.55,590.73,2865.0,585.6478,585.6478,584.9841,585.1624,2865.0
2022-02-07 14:35:00,590.59,590.71,590.27,590.39,3903.0,585.0238,585.1426,584.7068,584.8256,3903.0
2022-02-07 14:40:00,590.38,590.63,590.34,590.45,3658.0,584.8157,585.0634,584.7761,584.8851,3658.0
2022-02-07 14:45:00,590.58,590.61,590.25,590.45,3704.0,585.0139,585.0436,584.687,584.8851,3704.0
2022-02-07 14:50:00,590.18,590.35,590.0,590.25,7515.0,584.6176,584.786,584.4393,584.687,7515.0
2022-02-07 14:55:00,590.24,590.58,590.12,590.18,5635.0,584.6771,585.0139,584.5582,584.6176,5635.0
2022-02-07 15:00:00,589.96,590.66,589.96,590.44,6372.0,584.3997,585.0931,584.3997,584.8752,6372.0
2022-02-07 15:05:00,590.42,590.52,589.66,589.97,3226.0,584.8554,584.9544,584.1025,584.4096,3226.0
2022-02-07 15:10:00,590.13,590.82,589.95,590.82,5342.0,584.5681,585.2516,584.3898,585.2516,5342.0
2022-02-07 15:15:00,590.6,590.72,590.28,590.41,2782.0,585.0337,585.1525,584.7167,584.8455,2782.0
2022-02-07 15:20:00,589.95,590.22,589.22,589.22,3497.0,584.3898,584.6572,583.6667,583.6667,3497.0
2022-02-07 15:25:00,589.32,589.39,588.08,588.3,4188.0,583.7657,583.8351,582.5374,582.7553,4188.0
2022-02-07 15:30:00,588.42,588.8,588.27,588.27,4699.0,582.8742,583.2506,582.7256,582.7256,4699.0
2022-02-07 15:35:00,588.42,588.64,587.07,587.43,10187.0,582.8742,583.0921,581.5369,581.8935,10187.0
2022-02-07 15:40:00,587.52,587.61,586.13,586.29,17391.0,581.9827,582.0718,580.6058,580.7643,17391.0
2022-02-07 15:45:00,586.12,586.92,585.6,586.92,15544.0,580.5959,581.3883,580.0808,581.3883,15544.0
2022-02-07 15:50:00,586.85,587.33,585.08,585.29,15322.0,581.319,581.7945,579.5657,579.7737,15322.0
2022-02-07 15:55:00,585.37,587.23,584.9,586.56,40745.0,579.853,581.6954,579.3874,581.0317,40745.0
2022-02-08 09:30:00,577.89,585.99,577.89,580.91,38475.0,572.4435,580.4671,572.4435,575.435,38475.0
2022-02-08 09:35:00,580.97,583.59,580.55,582.44,4754.0,575.4944,578.0897,575.0784,576.9506,4754.0
2022-02-08 09:40:00,583.55,584.12,579.72,580.66,4406.0,578.0501,578.6147,574.2562,575.1873,4406.0
2022-02-08 09:45:00,581.45,581.92,580.3,580.89,3950.0,575.9699,576.4355,574.8307,575.4152,3950.0
2022-02-08 09:50:00,581.34,582.38,580.04,580.57,7641.0,575.8609,576.8911,574.5732,575.0982,7641.0
2022-02-08 09:55:00,580.49,581.96,580.49,581.39,5264.0,575.019,576.4751,575.019,575.9105,5264.0
2022-02-08 10:00:00,581.49,582.58,581.47,581.83,3559.0,576.0095,577.0893,575.9897,576.3463,3559.0
2022-02-08 10:05:00,582.52,583.83,581.7,583.83,2765.0,577.0298,578.3275,576.2175,578.3275,2765.0
2022-02-08 10:10:00,584.64,585.14,583.13,583.68,5697.0,579.1298,579.6251,577.6341,578.1789,5697.0
2022-02-08 10:15:00,584.24,584.97,583.76,584.03,3397.0,578.7336,579.4567,578.2581,578.5256,3397.0
2022-02-08 10:20:00,583.71,583.71,583.02,583.66,3474.0,578.2086,578.2086,577.5251,578.1591,3474.0
2022-02-08 10:25:00,583.47,583.49,582.94,583.46,1708.0,577.9709,577.9907,577.4459,577.961,1708.0
2022-02-08 10:30:00,583.47,584.17,582.66,583.25,6756.0,577.9709,578.6643,577.1685,577.7529,6756.0
2022-02-08 10:35:00,583.74,583.74,582.19,582.38,3900.0,578.2383,578.2383,576.7029,576.8911,3900.0
2022-02-08 10:40:00,582.57,582.66,581.39,581.71,2906.0,577.0793,577.1685,575.9105,576.2275,2906.0
2022-02-08 10:45:00,582.11,584.18,582.04,584.18,9206.0,576.6237,578.6742,576.5543,578.6742,9206.0
2022-02-08 10:50:00,584.52,585.54,584.2,584.96,8075.0,579.011,580.0214,578.694,579.4468,8075.0
2022-02-08 10:55:00,584.72,586.54,584.46,586.14,3663.0,579.2091,581.0119,578.9515,580.6157,3663.0
2022-02-08 11:00:00,586.42,588.35,586.24,588.35,4961.0,580.8931,582.8049,580.7148,582.8049,4961.0
2022-02-08 11:05:00,588.4,588.53,587.06,587.34,3435.0,582.8544,582.9832,581.527,581.8044,3435.0
2022-02-08 11:10:00,587.34,588.18,587.2,588.16,6411.0,581.8044,582.6365,581.6657,582.6167,6411.0
2022-02-08 11:15:00,588.08,589.73,588.08,589.37,8285.0,582.5374,584.1719,582.5374,583.8153,8285.0
2022-02-08 11:20:00,589.42,589.86,588.93,589.76,18402.0,583.8648,584.3006,583.3794,584.2016,18402.0
2022-02-08 11:25:00,589.96,590.0,589.48,589.82,14171.0,584.3997,584.4393,583.9242,584.261,14171.0
2022-02-08 11:30:00,589.92,591.33,589.79,590.14,3939.0,584.3601,585.7568,584.2313,584.578,3939.0
2022-02-08 11:35:00,590.26,590.93,590.12,590.27,7742.0,584.6969,585.3606,584.5582,584.7068,7742.0
2022-02-08 11:40:00,590.57,591.39,590.57,591.3,4111.0,585.0039,585.8162,585.0039,585.7271,4111.0
2022-02-08 11:45:00,591.24,591.92,590.95,590.95,6974.0,585.6676,586.3412,585.3804,585.3804,6974.0
2022-02-08 11:50:00,591.14,591.55,591.04,591.3,4450.0,585.5686,585.9747,585.4695,585.7271,4450.0
2022-02-08 11:55:00,591.34,591.34,590.57,590.99,1931.0,585.7667,585.7667,585.0039,585.42,1931.0
2022-02-08 12:00:00,591.0,591.07,590.59,590.6,1008.0,585.4299,585.4992,585.0238,585.0337,1008.0
2022-02-08 12:05:00,590.85,590.85,590.29,590.29,390.0,585.2813,585.2813,584.7266,584.7266,390.0
2022-02-08 12:10:00,590.1,590.23,589.5,589.5,1131.0,584.5384,584.6672,583.944,583.944,1131.0
2022-02-08 12:15:00,589.44,590.4,589.44,590.4,13045.0,583.8846,584.8356,583.8846,584.8356,13045.0
2022-02-08 12:20:00,590.7,591.2,590.62,590.87,1083.0,585.1327,585.628,585.0535,585.3011,1083.0
2022-02-08 12:25:00,590.7,590.97,590.5,590.97,3441.0,585.1327,585.4002,584.9346,585.4002,3441.0
2022-02-08 12:30:00,591.02,591.4,590.83,591.4,2492.0,585.4497,585.8261,585.2615,585.8261,2492.0
2022-02-08 12:35:00,591.55,591.55,590.99,591.53,1600.0,585.9747,585.9747,585.42,585.9549,1600.0
2022-02-08 12:40:00,591.74,592.0,591.44,591.9,1678.0,586.1629,586.4205,585.8657,586.3214,1678.0
2022-02-08 12:45:00,591.99,592.65,591.99,592.02,2996.0,586.4106,587.0643,586.4106,586.4403,2996.0
2022-02-08 12:50:00,591.84,592.29,591.8,592.17,4256.0,586.262,586.7077,586.2224,586.5889,4256.0
2022-02-08 12:55:00,592.11,592.38,591.94,591.99,2670.0,586.5294,586.7969,586.361,586.4106,2670.0
2022-02-08 13:00:00,592.09,592.52,591.89,591.91,2972.0,586.5096,586.9356,586.3115,586.3313,2972.0
2022-02-08 13:05:00,592.09,592.1,591.05,591.05,3326.0,586.5096,586.5195,585.4794,585.4794,3326.0
2022-02-08 13:10:00,590.83,591.3,590.83,591.27,1902.0,585.2615,585.7271,585.2615,585.6974,1902.0
2022-02-08 13:15:00,591.26,591.44,591.04,591.04,900.0,585.6874,585.8657,585.4695,585.4695,900.0
2022-02-08 13:20:00,590.68,590.8,590.25,590.39,1030.0,585.1129,585.2318,584.687,584.8256,1030.0
2022-02-08 13:25:00,590.15,590.23,589.85,590.23,911.0,584.5879,584.6672,584.2907,584.6672,911.0
2022-02-08 13:30:00,590.44,590.89,590.3,590.3,1625.0,584.8752,585.3209,584.7365,584.7365,1625.0
2022-02-08 13:35:00,590.77,591.14,590.69,590.71,1061.0,585.2021,585.5686,585.1228,585.1426,1061.0
2022-02-08 13:40:00,590.83,590.83,589.63,589.63,3340.0,585.2615,585.2615,584.0728,584.0728,3340.0
2022-02-08 13:45:00,589.86,589.98,589.74,589.9,1062.0,584.3006,584.4195,584.1818,584.3403,1062.0
2022-02-08 13:50:00,589.88,589.89,589.45,589.45,1445.0,584.3205,584.3304,583.8945,583.8945,1445.0
2022-02-08 13:55:00,589.62,589.89,589.45,589.89,2627.0,584.0629,584.3304,583.8945,584.3304,2627.0
2022-02-08 14:00:00,590.07,590.07,589.68,589.87,1219.0,584.5087,584.5087,584.1223,584.3105,1219.0
2022-02-08 14:05:00,590.11,590.58,590.1,590.1,1241.0,584.5483,585.0139,584.5384,584.5384,1241.0
2022-02-08 14:10:00,590.1,590.1,589.32,589.63,2530.0,584.5384,584.5384,583.7657,584.0728,2530.0
2022-02-08 14:15:00,589.27,589.27,588.72,588.78,2934.0,583.7162,583.7162,583.1714,583.2308,2934.0
2022-02-08 14:20:00,588.72,588.72,587.79,587.98,2072.0,583.1714,583.1714,582.2501,582.4384,2072.0
2022-02-08 14:25:00,587.91,588.21,587.66,587.88,2647.0,582.369,582.6662,582.1214,582.3393,2647.0
2022-02-08 14:30:00,588.05,588.12,587.85,587.85,1504.0,582.5077,582.577,582.3096,582.3096,1504.0
2022-02-08 14:35:00,587.86,587.86,586.6,586.84,5104.0,582.3195,582.3195,581.0714,581.3091,5104.0
2022-02-08 14:40:00,586.91,587.32,586.58,587.32,1000.0,581.3784,581.7846,581.0516,581.7846,1000.0
2022-02-08 14:45:00,587.05,587.46,586.76,587.45,2024.0,581.5171,581.9233,581.2299,581.9134,2024.0
2022-02-08 14:50:00,587.8,588.05,587.41,587.68,1716.0,582.2601,582.5077,581.8737,582.1412,1716.0
2022-02-08 14:55:00,587.84,588.07,587.25,587.39,1000.0,582.2997,582.5275,581.7152,581.8539,1000.0
2022-02-08 15:00:00,587.77,587.77,586.4,586.88,3381.0,582.2303,582.2303,580.8732,581.3487,3381.0
2022-02-08 15:05:00,586.82,586.93,586.25,586.91,3736.0,581.2893,581.3983,580.7247,581.3784,3736.0
2022-02-08 15:10:00,587.04,588.02,587.04,587.88,3755.0,581.5072,582.478,581.5072,582.3393,3755.0
2022-02-08 15:15:00,587.99,588.54,587.96,588.38,3632.0,582.4483,582.9931,582.4185,582.8346,3632.0
2022-02-08 15:20:00,588.41,588.41,587.75,587.75,1700.0,582.8643,582.8643,582.2105,582.2105,1700.0
2022-02-08 15:25:00,587.65,587.92,587.38,587.66,4915.0,582.1115,582.3789,581.844,582.1214,4915.0
2022-02-08 15:30:00,587.8,588.15,587.16,588.03,5065.0,582.2601,582.6068,581.6261,582.4879,5065.0
2022-02-08 15:35:00,587.85,587.85,586.97,587.32,3141.0,582.3096,582.3096,581.4379,581.7846,3141.0
2022-02-08 15:40:00,587.57,588.14,587.26,587.82,8700.0,582.0322,582.5969,581.7251,582.2799,8700.0
2022-02-08 15:45:00,587.47,588.17,587.13,588.14,6744.0,581.9332,582.6266,581.5964,582.5969,6744.0
2022-02-08 15:50:00,587.59,588.0,586.85,587.99,6851.0,582.052,582.4582,581.319,582.4483,6851.0
2022-02-08 15:55:00,587.98,589.15,587.16,587.21,22745.0,582.4384,583.5973,581.6261,581.6756,22745.0
2022-02-09 09:30:00,594.19,597.33,591.9,596.32,24984.0,588.5898,591.7002,586.3214,590.6998,24984.0
2022-02-09 09:35:00,596.95,597.3,595.29,595.66,6355.0,591.3238,591.6705,589.6795,590.046,6355.0
2022-02-09 09:40:00,595.2,598.46,594.77,598.19,10199.0,589.5903,592.8196,589.1644,592.5521,10199.0
2022-02-09 09:45:00,598.4,598.47,595.25,595.25,10182.0,592.7602,592.8295,589.6398,589.6398,10182.0
2022-02-09 09:50:00,595.11,595.84,593.92,594.93,5400.0,589.5012,590.2243,588.3224,589.3229,5400.0
2022-02-09 09:55:00,594.88,595.09,593.14,593.77,9774.0,589.2733,589.4813,587.5497,588.1738,9774.0
2022-02-09 10:00:00,593.48,594.95,592.99,593.79,6853.0,587.8865,589.3427,587.4011,588.1936,6853.0
2022-02-09 10:05:00,593.97,594.02,592.76,592.77,6125.0,588.3719,588.4214,587.1733,587.1832,6125.0
2022-02-09 10:10:00,592.76,593.18,591.24,591.24,8089.0,587.1733,587.5893,585.6676,585.6676,8089.0
2022-02-09 10:15:00,591.25,592.95,591.24,591.44,9292.0,585.6775,587.3615,585.6676,585.8657,9292.0
2022-02-09 10:20:00,591.36,592.46,590.97,591.95,7649.0,585.7865,586.8761,585.4002,586.3709,7649.0
2022-02-09 10:25:00,592.14,592.17,591.11,591.14,5156.0,586.5592,586.5889,585.5389,585.5686,5156.0
2022-02-09 10:30:00,591.4,592.39,590.63,591.94,16183.0,585.8261,586.8068,585.0634,586.361,16183.0
2022-02-09 10:35:00,591.82,593.32,591.8,592.61,6443.0,586.2422,587.728,586.2224,587.0247,6443.0
2022-02-09 10:40:00,592.2,593.25,592.15,593.15,7196.0,586.6186,587.6587,586.5691,587.5596,7196.0
2022-02-09 10:45:00,592.93,592.96,591.62,592.21,9424.0,587.3417,587.3714,586.0441,586.6285,9424.0
2022-02-09 10:50:00,592.41,592.41,590.59,591.0,7773.0,586.8266,586.8266,585.0238,585.4299,7773.0
2022-02-09 10:55:00,591.27,591.86,590.02,590.43,12283.0,585.6974,586.2818,584.4591,584.8653,12283.0
2022-02-09 11:00:00,590.81,592.12,590.5,591.37,5093.0,585.2417,586.5393,584.9346,585.7964,5093.0
2022-02-09 11:05:00,591.42,592.02,591.16,591.7,6477.0,585.8459,586.4403,585.5884,586.1233,6477.0
2022-02-09 11:10:00,591.5,591.87,591.0,591.28,12809.0,585.9252,586.2917,585.4299,585.7073,12809.0
2022-02-09 11:15:00,590.84,591.7,590.83,591.01,4844.0,585.2714,586.1233,585.2615,585.4398,4844.0
2022-02-09 11:20:00,591.07,592.21,591.07,591.59,7233.0,585.4992,586.6285,585.4992,586.0143,7233.0
2022-02-09 11:25:00,591.61,591.82,591.1,591.1,3968.0,586.0341,586.2422,585.529,585.529,3968.0
2022-02-09 11:30:00,591.43,591.51,591.03,591.1,4535.0,585.8558,585.9351,585.4596,585.529,4535.0
2022-02-09 11:35:00,591.32,591.91,590.83,591.85,8845.0,585.7469,586.3313,585.2615,586.2719,8845.0
2022-02-09 11:40:00,591.76,592.12,591.56,592.1,2030.0,586.1827,586.5393,585.9846,586.5195,2030.0
2022-02-09 11:45:00,592.1,592.81,591.8,592.04,6912.0,586.5195,587.2228,586.2224,586.4601,6912.0
2022-02-09 11:50:00,591.88,592.07,590.85,590.85,4580.0,586.3016,586.4898,585.2813,585.2813,4580.0
2022-02-09 11:55:00,591.22,592.13,590.84,591.56,6613.0,585.6478,586.5492,585.2714,585.9846,6613.0
2022-02-09 12:00:00,591.59,592.01,590.99,591.44,4412.0,586.0143,586.4304,585.42,585.8657,4412.0
2022-02-09 12:05:00,591.5,591.52,590.6,591.39,5964.0,585.9252,585.945,585.0337,585.8162,5964.0
2022-02-09 12:10:00,591.46,591.61,591.03,591.61,1269.0,585.8856,586.0341,585.4596,586.0341,1269.0
2022-02-09 12:15:00,591.25,591.25,590.77,591.08,2009.0,585.6775,585.6775,585.2021,585.5091,2009.0
2022-02-09 12:20:00,591.08,591.37,590.71,591.19,5187.0,585.5091,585.7964,585.1426,585.6181,5187.0
2022-02-09 12:25:00,591.18,591.18,590.72,590.8,4279.0,585.6082,585.6082,585.1525,585.2318,4279.0
2022-02-09 12:30:00,590.61,590.82,590.12,590.35,3610.0,585.0436,585.2516,584.5582,584.786,3610.0
2022-02-09 12:35:00,590.4,590.8,590.4,590.68,2419.0,584.8356,585.2318,584.8356,585.1129,2419.0
2022-02-09 12:40:00,590.6,591.09,590.6,590.84,1958.0,585.0337,585.519,585.0337,585.2714,1958.0
2022-02-09 12:45:00,590.81,590.99,590.43,590.43,2654.0,585.2417,585.42,584.8653,584.8653,2654.0
2022-02-09 12:50:00,590.41,590.8,590.33,590.63,4697.0,584.8455,585.2318,584.7662,585.0634,4697.0
2022-02-09 12:55:00,590.77,591.54,590.66,591.31,4051.0,585.2021,585.9648,585.0931,585.737,4051.0
2022-02-09 13:00:00,591.33,591.58,591.32,591.49,3016.0,585.7568,586.0044,585.7469,585.9153,3016.0
2022-02-09 13:05:00,591.5,591.61,591.15,591.5,6158.0,585.9252,586.0341,585.5785,585.9252,6158.0
2022-02-09 13:10:00,591.57,591.63,590.61,590.63,4858.0,585.9945,586.054,585.0436,585.0634,4858.0
2022-02-09 13:15:00,590.86,591.29,590.51,590.75,2385.0,585.2912,585.7172,584.9445,585.1823,2385.0
2022-02-09 13:20:00,591.36,591.7,591.19,591.4,1512.0,585.7865,586.1233,585.6181,585.8261,1512.0
2022-02-09 13:25:00,591.54,591.64,591.05,591.07,4256.0,585.9648,586.0639,585.4794,585.4992,4256.0
2022-02-09 13:30:00,590.7,591.05,590.25,590.25,4485.0,585.1327,585.4794,584.687,584.687,4485.0
2022-02-09 13:35:00,590.17,590.17,589.16,589.36,7068.0,584.6077,584.6077,583.6072,583.8054,7068.0
2022-02-09 13:40:00,589.15,589.84,589.15,589.78,1294.0,583.5973,584.2808,583.5973,584.2214,1294.0
2022-02-09 13:45:00,589.42,589.78,589.26,589.32,5090.0,583.8648,584.2214,583.7063,583.7657,5090.0
2022-02-09 13:50:00,589.34,589.63,589.3,589.31,1717.0,583.7855,584.0728,583.7459,583.7558,1717.0
2022-02-09 13:55:00,589.78,589.96,589.5,589.96,4902.0,584.2214,584.3997,583.944,584.3997,4902.0
2022-02-09 14:00:00,590.27,590.29,590.03,590.19,2118.0,584.7068,584.7266,584.469,584.6275,2118.0
2022-02-09 14:05:00,590.17,590.38,589.82,590.38,2193.0,584.6077,584.8157,584.261,584.8157,2193.0
2022-02-09 14:10:00,590.38,590.38,589.7,590.35,4657.0,584.8157,584.8157,584.1421,584.786,4657.0
2022-02-09 14:15:00,589.87,590.23,589.85,589.85,1364.0,584.3105,584.6672,584.2907,584.2907,1364.0
2022-02-09 14:20:00,589.78,589.95,589.64,589.9,1157.0,584.2214,584.3898,584.0827,584.3403,1157.0
2022-02-09 14:25:00,589.86,590.21,589.81,590.01,2486.0,584.3006,584.6473,584.2511,584.4492,2486.0
2022-02-09 14:30:00,589.92,590.16,589.78,589.95,3005.0,584.3601,584.5978,584.2214,584.3898,3005.0
2022-02-09 14:35:00,590.16,590.16,589.69,589.7,4072.0,584.5978,584.5978,584.1322,584.1421,4072.0
2022-02-09 14:40:00,590.02,590.03,589.6,589.68,1647.0,584.4591,584.469,584.0431,584.1223,1647.0
2022-02-09 14:45:00,589.79,589.95,589.45,589.45,1737.0,584.2313,584.3898,583.8945,583.8945,1737.0
2022-02-09 14:50:00,589.38,589.79,589.1,589.2,5359.0,583.8252,584.2313,583.5478,583.6469,5359.0
2022-02-09 14:55:00,589.38,589.38,589.08,589.11,820.0,583.8252,583.8252,583.528,583.5577,820.0
2022-02-09 15:00:00,589.26,589.26,588.83,589.05,1936.0,583.7063,583.7063,583.2803,583.4983,1936.0
2022-02-09 15:05:00,588.88,588.89,588.2,588.4,3317.0,583.3299,583.3398,582.6563,582.8544,3317.0
2022-02-09 15:10:00,588.49,588.8,588.08,588.35,1638.0,582.9436,583.2506,582.5374,582.8049,1638.0
2022-02-09 15:15:00,588.47,588.48,587.98,588.48,3509.0,582.9237,582.9336,582.4384,582.9336,3509.0
2022-02-09 15:20:00,588.42,589.23,588.42,589.23,1460.0,582.8742,583.6766,582.8742,583.6766,1460.0
2022-02-09 15:25:00,588.82,589.8,588.82,589.56,3511.0,583.2704,584.2412,583.2704,584.0035,3511.0
2022-02-09 15:30:00,589.88,590.13,589.76,590.0,6307.0,584.3205,584.5681,584.2016,584.4393,6307.0
2022-02-09 15:35:00,589.91,590.65,589.91,590.3,8628.0,584.3502,585.0832,584.3502,584.7365,8628.0
2022-02-09 15:40:00,589.95,589.96,589.06,589.35,7105.0,584.3898,584.3997,583.5082,583.7954,7105.0
2022-02-09 15:45:00,589.37,590.51,589.2,590.24,17659.0,583.8153,584.9445,583.6469,584.6771,17659.0
2022-02-09 15:50:00,590.03,590.25,589.47,589.67,34777.0,584.469,584.687,583.9143,584.1124,34777.0
2022-02-09 15:55:00,589.56,590.08,589.35,589.91,109025.0,584.0035,584.5186,583.7954,584.3502,109025.0
2022-02-10 09:30:00,581.67,585.1,578.17,581.09,28827.0,576.1878,579.5855,572.7208,575.6133,28827.0
2022-02-10 09:35:00,580.11,581.94,578.69,581.94,5227.0,574.6425,576.4553,573.2359,576.4553,5227.0
2022-02-10 09:40:00,582.47,583.94,581.63,582.04,6683.0,576.9803,578.4364,576.1482,576.5543,6683.0
2022-02-10 09:45:00,582.79,582.79,580.07,580.6,5971.0,577.2973,577.2973,574.6029,575.1279,5971.0
2022-02-10 09:50:00,580.87,583.13,580.71,580.9,13132.0,575.3954,577.6341,575.2369,575.4251,13132.0
2022-02-10 09:55:00,582.15,583.07,581.89,582.17,6077.0,576.6633,577.5746,576.4058,576.6831,6077.0
2022-02-10 10:00:00,582.36,584.13,581.78,583.48,11502.0,576.8713,578.6246,576.2968,577.9808,11502.0
2022-02-10 10:05:00,583.42,584.47,582.58,584.06,8569.0,577.9213,578.9614,577.0893,578.5553,8569.0
2022-02-10 10:10:00,584.32,584.32,583.28,583.88,12554.0,578.8129,578.8129,577.7827,578.377,12554.0
2022-02-10 10:15:00,583.94,584.02,582.09,582.5,4604.0,578.4364,578.5157,576.6039,577.01,4604.0
2022-02-10 10:20:00,582.1,583.12,581.75,583.01,9070.0,576.6138,577.6242,576.2671,577.5152,9070.0
2022-02-10 10:25:00,582.93,584.38,582.5,584.37,6607.0,577.436,578.8723,577.01,578.8624,6607.0
2022-02-10 10:30:00,584.67,584.88,583.44,584.2,7756.0,579.1596,579.3676,577.9411,578.694,7756.0
2022-02-10 10:35:00,584.45,585.62,583.35,584.85,15933.0,578.9416,580.1006,577.852,579.3379,15933.0
2022-02-10 10:40:00,585.33,586.06,585.03,586.06,10495.0,579.8133,580.5365,579.5162,580.5365,10495.0
2022-02-10 10:45:00,586.27,586.28,585.44,586.26,8887.0,580.7445,580.7544,579.9223,580.7346,8887.0
2022-02-10 10:50:00,585.66,586.07,583.16,583.6,9091.0,580.1402,580.5464,577.6638,578.0996,9091.0
2022-02-10 10:55:00,583.89,583.96,582.22,582.37,8407.0,578.3869,578.4562,576.7326,576.8812,8407.0
2022-02-10 11:00:00,582.34,582.99,581.51,582.72,10455.0,576.8515,577.4954,576.0293,577.2279,10455.0
2022-02-10 11:05:00,582.74,583.84,582.6,583.8,5116.0,577.2477,578.3374,577.1091,578.2978,5116.0
2022-02-10 11:10:00,583.38,583.9,582.71,583.07,7191.0,577.8817,578.3968,577.218,577.5746,7191.0
2022-02-10 11:15:00,582.71,583.53,582.36,582.4,5957.0,577.218,578.0303,576.8713,576.9109,5957.0
2022-02-10 11:20:00,582.3,583.07,581.79,582.53,5987.0,576.8119,577.5746,576.3067,577.0397,5987.0
2022-02-10 11:25:00,582.72,583.31,582.32,583.31,9778.0,577.2279,577.8124,576.8317,577.8124,9778.0
2022-02-10 11:30:00,583.07,583.22,581.93,582.06,3943.0,577.5746,577.7232,576.4454,576.5742,3943.0
2022-02-10 11:35:00,582.26,582.5,581.46,582.46,6263.0,576.7723,577.01,575.9798,576.9704,6263.0
2022-02-10 11:40:00,582.63,583.25,582.56,583.25,1916.0,577.1388,577.7529,577.0694,577.7529,1916.0
2022-02-10 11:45:00,583.75,584.73,583.66,584.03,2960.0,578.2482,579.219,578.1591,578.5256,2960.0
2022-02-10 11:50:00,584.07,584.44,583.68,584.16,5556.0,578.5652,578.9317,578.1789,578.6544,5556.0
2022-02-10 11:55:00,584.1,584.94,584.1,584.18,5728.0,578.5949,579.427,578.5949,578.6742,5728.0
2022-02-10 12:00:00,584.47,584.47,583.24,583.55,4632.0,578.9614,578.9614,577.743,578.0501,4632.0
2022-02-10 12:05:00,583.55,583.83,582.77,583.39,3019.0,578.0501,578.3275,577.2775,577.8916,3019.0
2022-02-10 12:10:00,583.19,584.14,583.11,584.14,4408.0,577.6935,578.6346,577.6143,578.6346,4408.0
2022-02-10 12:15:00,584.08,585.45,583.65,584.99,9204.0,578.5751,579.9322,578.1492,579.4765,9204.0
2022-02-10 12:20:00,584.91,585.96,584.85,585.93,3670.0,579.3973,580.4374,579.3379,580.4077,3670.0
2022-02-10 12:25:00,585.51,586.05,585.51,585.81,6724.0,579.9916,580.5265,579.9916,580.2888,6724.0
2022-02-10 12:30:00,586.04,586.42,585.37,585.68,6111.0,580.5166,580.8931,579.853,580.16,6111.0
2022-02-10 12:35:00,585.62,586.83,585.5,586.83,4908.0,580.1006,581.2992,579.9817,581.2992,4908.0
2022-02-10 12:40:00,586.68,587.21,586.62,586.97,4396.0,581.1506,581.6756,581.0912,581.4379,4396.0
2022-02-10 12:45:00,586.99,586.99,583.05,583.87,8139.0,581.4577,581.4577,577.5548,578.3671,8139.0
2022-02-10 12:50:00,583.3,583.3,582.51,582.99,7437.0,577.8025,577.8025,577.0199,577.4954,7437.0
2022-02-10 12:55:00,582.11,584.18,581.92,583.95,9852.0,576.6237,578.6742,576.4355,578.4463,9852.0
2022-02-10 13:00:00,584.15,584.42,583.47,583.73,7817.0,578.6445,578.9119,577.9709,578.2284,7817.0
2022-02-10 13:05:00,584.12,584.84,583.95,584.45,2251.0,578.6147,579.328,578.4463,578.9416,2251.0
2022-02-10 13:10:00,585.07,585.57,584.1,584.14,2727.0,579.5558,580.0511,578.5949,578.6346,2727.0
2022-02-10 13:15:00,584.1,584.27,582.21,582.74,3201.0,578.5949,578.7633,576.7227,577.2477,3201.0
2022-02-10 13:20:00,582.76,583.57,582.18,582.63,8955.0,577.2676,578.0699,576.693,577.1388,8955.0
2022-02-10 13:25:00,582.17,582.17,580.85,581.17,4487.0,576.6831,576.6831,575.3756,575.6925,4487.0
2022-02-10 13:30:00,581.18,581.82,580.11,580.11,5391.0,575.7024,576.3364,574.6425,574.6425,5391.0
2022-02-10 13:35:00,580.32,580.38,579.05,580.08,6619.0,574.8506,574.91,573.5925,574.6128,6619.0
2022-02-10 13:40:00,580.03,580.33,579.46,579.94,3256.0,574.5633,574.8605,573.9987,574.4741,3256.0
2022-02-10 13:45:00,579.62,580.66,579.54,580.5,5833.0,574.1572,575.1873,574.0779,575.0289,5833.0
2022-02-10 13:50:00,580.3,580.6,580.0,580.03,10147.0,574.8307,575.1279,574.5336,574.5633,10147.0
2022-02-10 13:55:00,579.97,580.35,579.64,580.27,12581.0,574.5039,574.8803,574.177,574.801,12581.0
2022-02-10 14:00:00,580.48,580.88,580.1,580.41,5667.0,575.009,575.4053,574.6326,574.9397,5667.0
2022-02-10 14:05:00,580.0,580.25,579.36,580.17,8463.0,574.5336,574.7812,573.8996,574.702,8463.0
2022-02-10 14:10:00,580.18,580.18,578.68,579.41,12896.0,574.7119,574.7119,573.226,573.9491,12896.0
2022-02-10 14:15:00,579.55,579.55,579.15,579.26,25178.0,574.0878,574.0878,573.6916,573.8005,25178.0
2022-02-10 14:20:00,579.45,579.94,579.16,579.48,11257.0,573.9888,574.4741,573.7015,574.0185,11257.0
2022-02-10 14:25:00,579.6,580.84,579.52,580.2,5344.0,574.1373,575.3657,574.0581,574.7317,5344.0
2022-02-10 14:30:00,580.24,580.65,579.52,579.9,4455.0,574.7713,575.1774,574.0581,574.4345,4455.0
2022-02-10 14:35:00,579.88,580.65,579.88,579.88,2344.0,574.4147,575.1774,574.4147,574.4147,2344.0
2022-02-10 14:40:00,579.77,580.3,579.37,579.37,10431.0,574.3057,574.8307,573.9095,573.9095,10431.0
2022-02-10 14:45:00,579.5,579.95,579.24,579.37,6114.0,574.0383,574.484,573.7807,573.9095,6114.0
2022-02-10 14:50:00,579.33,580.02,579.13,579.46,21348.0,573.8699,574.5534,573.6718,573.9987,21348.0
2022-02-10 14:55:00,579.5,579.67,579.15,579.3,13005.0,574.0383,574.2067,573.6916,573.8402,13005.0
2022-02-10 15:00:00,579.5,579.75,579.15,579.66,9421.0,574.0383,574.2859,573.6916,574.1968,9421.0
2022-02-10 15:05:00,579.78,580.6,579.54,580.43,4415.0,574.3156,575.1279,574.0779,574.9595,4415.0
2022-02-10 15:10:00,580.36,580.64,580.09,580.26,3307.0,574.8902,575.1675,574.6227,574.7911,3307.0
2022-02-10 15:15:00,579.98,580.84,579.83,579.97,8064.0,574.5138,575.3657,574.3652,574.5039,8064.0
2022-02-10 15:20:00,580.15,580.68,579.93,580.35,8176.0,574.6822,575.2072,574.4642,574.8803,8176.0
2022-02-10 15:25:00,580.66,580.82,580.0,580.15,5826.0,575.1873,575.3458,574.5336,574.6822,5826.0
2022-02-10 15:30:00,579.82,579.99,578.85,578.9,10932.0,574.3553,574.5237,573.3944,573.4439,10932.0
2022-02-10 15:35:00,578.8,579.26,578.54,579.26,13164.0,573.3449,573.8005,573.0873,573.8005,13164.0
2022-02-10 15:40:00,579.37,579.48,578.85,579.28,29630.0,573.9095,574.0185,573.3944,573.8204,29630.0
2022-02-10 15:45:00,579.06,579.39,577.69,578.26,48837.0,573.6024,573.9293,572.2453,572.81,48837.0
2022-02-10 15:50:00,577.95,578.87,577.32,578.69,30596.0,572.5029,573.4142,571.8788,573.2359,30596.0
2022-02-10 15:55:00,578.85,580.85,578.85,579.94,60129.0,573.3944,575.3756,573.3944,574.4741,60129.0
2022-02-11 09:30:00,578.97,582.76,578.97,581.44,23461.0,573.5133,577.2676,573.5133,575.96,23461.0
2022-02-11 09:35:00,581.27,582.68,581.03,581.04,2039.0,575.7916,577.1883,575.5539,575.5638,2039.0
2022-02-11 09:40:00,581.26,581.38,580.11,580.5,2186.0,575.7817,575.9006,574.6425,575.0289,2186.0
2022-02-11 09:45:00,580.36,584.88,580.35,583.77,4755.0,574.8902,579.3676,574.8803,578.268,4755.0
2022-02-11 09:50:00,583.2,584.02,581.73,582.88,4084.0,577.7034,578.5157,576.2473,577.3864,4084.0
2022-02-11 09:55:00,583.27,583.27,581.25,582.05,4214.0,577.7727,577.7727,575.7718,576.5642,4214.0
2022-02-11 10:00:00,582.2,582.77,580.43,580.93,8165.0,576.7128,577.2775,574.9595,575.4548,8165.0
2022-02-11 10:05:00,580.63,581.52,580.6,580.96,7642.0,575.1576,576.0392,575.1279,575.4845,7642.0
2022-02-11 10:10:00,580.79,580.9,578.43,579.45,7433.0,575.3161,575.4251,572.9784,573.9888,7433.0
2022-02-11 10:15:00,579.5,580.15,579.43,580.15,6211.0,574.0383,574.6822,573.9689,574.6822,6211.0
2022-02-11 10:20:00,580.72,580.95,579.73,580.95,14497.0,575.2468,575.4746,574.2661,575.4746,14497.0
2022-02-11 10:25:00,580.86,580.95,579.34,579.74,5878.0,575.3855,575.4746,573.8798,574.276,5878.0
2022-02-11 10:30:00,579.5,580.46,578.64,578.64,4938.0,574.0383,574.9892,573.1864,573.1864,4938.0
2022-02-11 10:35:00,578.73,579.35,578.52,579.25,2748.0,573.2755,573.8897,573.0675,573.7906,2748.0
2022-02-11 10:40:00,579.4,580.41,579.35,579.51,8021.0,573.9392,574.9397,573.8897,574.0482,8021.0
2022-02-11 10:45:00,579.4,579.71,578.42,578.57,17762.0,573.9392,574.2463,572.9685,573.117,17762.0
2022-02-11 10:50:00,578.55,578.65,576.03,576.63,5223.0,573.0972,573.1963,570.601,571.1953,5223.0
2022-02-11 10:55:00,576.48,576.94,575.81,575.96,2918.0,571.0467,571.5024,570.3831,570.5316,2918.0
2022-02-11 11:00:00,576.06,576.36,575.76,576.36,3941.0,570.6307,570.9279,570.3335,570.9279,3941.0
2022-02-11 11:05:00,576.13,576.13,574.59,574.76,11656.0,570.7,570.7,569.1746,569.343,11656.0
2022-02-11 11:10:00,574.91,575.32,574.11,575.25,32381.0,569.4915,569.8977,568.6991,569.8283,32381.0
2022-02-11 11:15:00,574.75,575.21,574.28,574.4,11106.0,569.333,569.7887,568.8675,568.9863,11106.0
2022-02-11 11:20:00,574.47,574.72,573.99,574.04,11599.0,569.0557,569.3033,568.5802,568.6297,11599.0
2022-02-11 11:25:00,574.09,574.85,573.56,574.03,8490.0,568.6793,569.4321,568.1543,568.6198,8490.0
2022-02-11 11:30:00,574.31,575.2,573.75,573.75,8673.0,568.8972,569.7788,568.3425,568.3425,8673.0
2022-02-11 11:35:00,574.2,575.04,573.75,575.0,12599.0,568.7882,569.6203,568.3425,569.5807,12599.0
2022-02-11 11:40:00,574.75,574.75,573.56,573.75,14380.0,569.333,569.333,568.1543,568.3425,14380.0
2022-02-11 11:45:00,573.95,575.11,573.95,575.11,6378.0,568.5406,569.6897,568.5406,569.6897,6378.0
2022-02-11 11:50:00,574.9,574.92,574.47,574.71,14123.0,569.4816,569.5014,569.0557,569.2934,14123.0
2022-02-11 11:55:00,574.98,575.75,574.78,574.88,4694.0,569.5609,570.3236,569.3628,569.4618,4694.0
2022-02-11 12:00:00,574.71,574.71,573.1,573.24,6576.0,569.2934,569.2934,567.6986,567.8373,6576.0
2022-02-11 12:05:00,573.44,573.93,573.44,573.5,10896.0,568.0354,568.5208,568.0354,568.0948,10896.0
2022-02-11 12:10:00,573.6,574.8,573.5,574.8,10116.0,568.1939,569.3826,568.0948,569.3826,10116.0
2022-02-11 12:15:00,574.89,575.53,574.51,574.86,17624.0,569.4717,570.1057,569.0953,569.442,17624.0
2022-02-11 12:20:00,574.48,574.49,573.53,573.54,4717.0,569.0656,569.0755,568.1245,568.1345,4717.0
2022-02-11 12:25:00,573.74,574.14,573.57,573.91,13835.0,568.3326,568.7288,568.1642,568.501,13835.0
2022-02-11 12:30:00,573.9,575.35,573.9,575.22,8757.0,568.4911,569.9274,568.4911,569.7986,8757.0
2022-02-11 12:35:00,575.01,575.14,574.49,574.63,2232.0,569.5906,569.7194,569.0755,569.2142,2232.0
2022-02-11 12:40:00,574.89,574.97,574.46,574.46,1700.0,569.4717,569.551,569.0458,569.0458,1700.0
2022-02-11 12:45:00,574.25,574.77,574.12,574.33,1926.0,568.8378,569.3529,568.709,568.917,1926.0
2022-02-11 12:50:00,574.21,574.21,573.9,573.9,8042.0,568.7981,568.7981,568.4911,568.4911,8042.0
2022-02-11 12:55:00,573.9,574.28,573.6,574.11,4290.0,568.4911,568.8675,568.1939,568.6991,4290.0
2022-02-11 13:00:00,573.93,574.3,573.66,573.77,2064.0,568.5208,568.8873,568.2533,568.3623,2064.0
2022-02-11 13:05:00,573.75,574.89,573.58,574.87,3274.0,568.3425,569.4717,568.1741,569.4519,3274.0
2022-02-11 13:10:00,574.73,574.79,574.38,574.75,1671.0,569.3132,569.3727,568.9665,569.333,1671.0
2022-02-11 13:15:00,574.86,574.96,574.26,574.7,2852.0,569.442,569.5411,568.8477,569.2835,2852.0
2022-02-11 13:20:00,574.46,574.46,573.61,573.61,2028.0,569.0458,569.0458,568.2038,568.2038,2028.0
2022-02-11 13:25:00,573.34,573.34,572.21,572.21,2702.0,567.9363,567.9363,566.817,566.817,2702.0
2022-02-11 13:30:00,572.0,572.57,571.04,571.31,22325.0,566.609,567.1736,565.658,565.9255,22325.0
2022-02-11 13:35:00,571.0,571.0,568.6,569.3,14554.0,565.6184,565.6184,563.241,563.9344,14554.0
2022-02-11 13:40:00,569.3,569.49,566.33,567.0,38942.0,563.9344,564.1226,560.9924,561.6561,38942.0
2022-02-11 13:45:00,566.9,567.95,565.52,566.96,21684.0,561.557,562.5971,560.19,561.6165,21684.0
2022-02-11 13:50:00,567.16,568.11,566.75,567.82,7578.0,561.8146,562.7556,561.4084,562.4684,7578.0
2022-02-11 13:55:00,568.11,568.63,566.98,567.74,13378.0,562.7556,563.2707,561.6363,562.3891,13378.0
2022-02-11 14:00:00,567.55,567.99,566.45,567.29,3173.0,562.2009,562.6368,561.1113,561.9434,3173.0
2022-02-11 14:05:00,567.23,567.92,566.59,567.17,8602.0,561.8839,562.5674,561.25,561.8245,8602.0
2022-02-11 14:10:00,566.84,567.9,566.52,567.44,6608.0,561.4976,562.5476,561.1806,562.0919,6608.0
2022-02-11 14:15:00,567.48,568.78,567.48,567.94,8047.0,562.1316,563.4193,562.1316,562.5872,8047.0
2022-02-11 14:20:00,568.36,569.0,567.67,568.4,12260.0,563.0033,563.6372,562.3198,563.0429,12260.0
2022-02-11 14:25:00,568.58,568.7,565.94,567.11,28483.0,563.2212,563.3401,560.6061,561.7651,28483.0
2022-02-11 14:30:00,566.98,568.99,566.79,568.84,12442.0,561.6363,563.6273,561.4481,563.4788,12442.0
2022-02-11 14:35:00,568.66,569.29,568.4,568.89,6050.0,563.3004,563.9245,563.0429,563.5283,6050.0
2022-02-11 14:40:00,568.7,569.18,567.91,568.72,27314.0,563.3401,563.8155,562.5575,563.3599,27314.0
2022-02-11 14:45:00,568.18,568.18,566.57,566.93,5976.0,562.825,562.825,561.2301,561.5868,5976.0
2022-02-11 14:50:00,566.45,566.45,565.17,566.35,6167.0,561.1113,561.1113,559.8433,561.0122,6167.0
2022-02-11 14:55:00,566.78,567.77,566.29,567.5,5255.0,561.4382,562.4188,560.9528,562.1514,5255.0
2022-02-11 15:00:00,567.65,570.12,567.63,570.11,7649.0,562.3,564.7467,562.2802,564.7368,7649.0
2022-02-11 15:05:00,570.08,570.99,569.57,569.99,7509.0,564.7071,565.6085,564.2019,564.6179,7509.0
2022-02-11 15:10:00,569.6,570.69,569.46,569.46,15519.0,564.2316,565.3113,564.0929,564.0929,15519.0
2022-02-11 15:15:00,569.59,570.26,567.73,567.73,8758.0,564.2217,564.8854,562.3792,562.3792,8758.0
2022-02-11 15:20:00,567.75,568.31,566.24,566.45,5382.0,562.399,562.9537,560.9033,561.1113,5382.0
2022-02-11 15:25:00,566.65,567.72,566.49,567.6,10732.0,561.3094,562.3693,561.1509,562.2504,10732.0
2022-02-11 15:30:00,567.48,567.63,566.2,567.63,4573.0,562.1316,562.2802,560.8636,562.2802,4573.0
2022-02-11 15:35:00,567.4,567.4,566.05,566.06,6531.0,562.0523,562.0523,560.715,560.725,6531.0
2022-02-11 15:40:00,566.32,566.54,564.57,566.35,9871.0,560.9825,561.2004,559.249,561.0122,9871.0
2022-02-11 15:45:00,566.36,568.66,565.99,568.66,13924.0,561.0221,563.3004,560.6556,563.3004,13924.0
2022-02-11 15:50:00,568.91,568.94,565.99,566.28,16920.0,563.5481,563.5778,560.6556,560.9429,16920.0
2022-02-11 15:55:00,566.39,567.57,565.89,566.35,60789.0,561.0518,562.2207,560.5566,561.0122,60789.0
2022-02-14 09:30:00,564.52,567.49,564.29,565.22,36267.0,559.1995,562.1415,558.9716,559.8929,36267.0
2022-02-14 09:35:00,564.46,568.77,564.45,566.79,4518.0,559.14,563.4094,559.1301,561.4481,4518.0
2022-02-14 09:40:00,567.51,567.51,565.61,566.33,8255.0,562.1613,562.1613,560.2792,560.9924,8255.0
2022-02-14 09:45:00,566.16,567.21,564.92,566.82,11535.0,560.824,561.8641,559.5957,561.4778,11535.0
2022-02-14 09:50:00,566.51,567.0,564.52,566.53,13233.0,561.1707,561.6561,559.1995,561.1905,13233.0
2022-02-14 09:55:00,566.52,567.77,566.03,566.59,14385.0,561.1806,562.4188,560.6952,561.25,14385.0
2022-02-14 10:00:00,566.01,566.48,563.54,563.71,9168.0,560.6754,561.141,558.2287,558.3971,9168.0
2022-02-14 10:05:00,564.09,566.0,563.77,565.94,12982.0,558.7735,560.6655,558.4565,560.6061,12982.0
2022-02-14 10:10:00,566.32,567.63,566.12,566.12,5834.0,560.9825,562.2802,560.7844,560.7844,5834.0
2022-02-14 10:15:00,566.4,566.53,564.26,565.78,1700.0,561.0617,561.1905,558.9419,560.4476,1700.0
2022-02-14 10:20:00,565.85,566.38,565.42,566.22,2593.0,560.5169,561.0419,560.091,560.8834,2593.0
2022-02-14 10:25:00,566.32,566.32,565.36,566.29,4078.0,560.9825,560.9825,560.0315,560.9528,4078.0
2022-02-14 10:30:00,566.36,566.51,564.25,565.2,11991.0,561.0221,561.1707,558.932,559.8731,11991.0
2022-02-14 10:35:00,564.89,565.79,564.56,565.62,6447.0,559.566,560.4575,559.2391,560.2891,6447.0
2022-02-14 10:40:00,565.61,565.61,565.1,565.3,7141.0,560.2792,560.2792,559.774,559.9721,7141.0
2022-02-14 10:45:00,565.05,566.91,564.79,566.44,8411.0,559.7245,561.5669,559.4669,561.1014,8411.0
2022-02-14 10:50:00,566.85,567.11,565.49,565.49,3415.0,561.5075,561.7651,560.1603,560.1603,3415.0
2022-02-14 10:55:00,565.3,565.74,563.75,563.9,11956.0,559.9721,560.408,558.4367,558.5853,11956.0
2022-02-14 11:00:00,563.35,563.51,562.39,563.5,3828.0,558.0405,558.199,557.0895,558.1891,3828.0
2022-02-14 11:05:00,562.95,562.95,562.06,562.7,6150.0,557.6443,557.6443,556.7627,557.3966,6150.0
2022-02-14 11:10:00,562.63,562.91,561.64,561.64,3562.0,557.3273,557.6046,556.3466,556.3466,3562.0
2022-02-14 11:15:00,561.6,562.79,561.46,562.33,2007.0,556.307,557.4858,556.1683,557.0301,2007.0
2022-02-14 11:20:00,563.01,563.2,561.89,562.38,4532.0,557.7037,557.8919,556.5943,557.0796,4532.0
2022-02-14 11:25:00,562.94,563.55,562.52,563.55,1100.0,557.6344,558.2386,557.2183,558.2386,1100.0
2022-02-14 11:30:00,563.22,563.24,561.97,562.24,4473.0,557.9117,557.9315,556.6735,556.941,4473.0
2022-02-14 11:35:00,562.68,562.94,561.89,561.89,3333.0,557.3768,557.6344,556.5943,556.5943,3333.0
2022-02-14 11:40:00,562.67,563.09,562.55,562.55,2130.0,557.3669,557.7829,557.248,557.248,2130.0
2022-02-14 11:45:00,562.9,562.96,561.95,562.39,5498.0,557.5947,557.6542,556.6537,557.0895,5498.0
2022-02-14 11:50:00,562.35,562.38,561.87,562.09,2679.0,557.0499,557.0796,556.5744,556.7924,2679.0
2022-02-14 11:55:00,561.76,562.04,561.68,561.87,1255.0,556.4655,556.7428,556.3862,556.5744,1255.0
2022-02-14 12:00:00,561.83,562.99,561.53,562.67,6000.0,556.5348,557.6839,556.2376,557.3669,6000.0
2022-02-14 12:05:00,562.66,562.68,562.21,562.22,1267.0,557.357,557.3768,556.9112,556.9211,1267.0
2022-02-14 12:10:00,562.44,563.9,562.44,563.9,3301.0,557.1391,558.5853,557.1391,558.5853,3301.0
2022-02-14 12:15:00,564.14,564.57,563.55,563.55,2160.0,558.823,559.249,558.2386,558.2386,2160.0
2022-02-14 12:20:00,563.77,564.43,563.64,564.25,3572.0,558.4565,559.1103,558.3278,558.932,3572.0
2022-02-14 12:25:00,564.06,564.43,563.81,564.42,2231.0,558.7438,559.1103,558.4962,559.1004,2231.0
2022-02-14 12:30:00,564.39,564.62,563.59,564.41,7739.0,559.0707,559.2985,558.2782,559.0905,7739.0
2022-02-14 12:35:00,564.38,564.38,563.53,563.88,1940.0,559.0608,559.0608,558.2188,558.5655,1940.0
2022-02-14 12:40:00,563.85,566.01,563.84,565.88,5690.0,558.5358,560.6754,558.5259,560.5466,5690.0
2022-02-14 12:45:00,565.88,566.17,565.69,566.07,6168.0,560.5466,560.8339,560.3584,560.7349,6168.0
2022-02-14 12:50:00,566.3,566.3,565.8,566.12,2056.0,560.9627,560.9627,560.4674,560.7844,2056.0
2022-02-14 12:55:00,565.87,565.87,565.09,565.45,2100.0,560.5367,560.5367,559.7641,560.1207,2100.0
2022-02-14 13:00:00,565.53,565.94,564.99,565.08,2132.0,560.1999,560.6061,559.665,559.7542,2132.0
2022-02-14 13:05:00,565.25,565.49,564.89,564.89,4136.0,559.9226,560.1603,559.566,559.566,4136.0
2022-02-14 13:10:00,565.03,565.35,564.89,564.89,2595.0,559.7047,560.0216,559.566,559.566,2595.0
2022-02-14 13:15:00,564.75,565.27,564.69,565.04,1427.0,559.4273,559.9424,559.3679,559.7146,1427.0
2022-02-14 13:20:00,565.2,565.2,564.15,564.42,2218.0,559.8731,559.8731,558.833,559.1004,2218.0
2022-02-14 13:25:00,564.01,564.41,563.86,563.88,3321.0,558.6943,559.0905,558.5457,558.5655,3321.0
2022-02-14 13:30:00,563.87,563.92,563.02,563.71,2167.0,558.5556,558.6051,557.7136,558.3971,2167.0
2022-02-14 13:35:00,563.53,564.12,563.18,563.76,2638.0,558.2188,558.8032,557.8721,558.4466,2638.0
2022-02-14 13:40:00,563.48,563.63,563.22,563.52,2737.0,558.1693,558.3179,557.9117,558.2089,2737.0
2022-02-14 13:45:00,563.39,563.61,562.81,562.82,1824.0,558.0801,558.298,557.5056,557.5155,1824.0
2022-02-14 13:50:00,562.78,562.78,560.76,560.79,4497.0,557.4759,557.4759,555.4749,555.5046,4497.0
2022-02-14 13:55:00,560.73,561.37,558.52,558.8,9788.0,555.4452,556.0792,553.256,553.5334,9788.0
2022-02-14 14:00:00,558.77,558.99,558.02,558.07,11822.0,553.5037,553.7216,552.7607,552.8103,11822.0
2022-02-14 14:05:00,558.05,558.16,557.1,557.2,11912.0,552.7904,552.8994,551.8494,551.9485,11912.0
2022-02-14 14:10:00,557.21,557.29,556.0,556.42,20574.0,551.9584,552.0376,550.7598,551.1758,20574.0
2022-02-14 14:15:00,556.48,557.0,555.97,556.69,9579.0,551.2352,551.7503,550.73,551.4433,9579.0
2022-02-14 14:20:00,557.08,558.02,556.86,556.96,7897.0,551.8296,552.7607,551.6117,551.7107,7897.0
2022-02-14 14:25:00,556.94,559.55,556.79,558.36,8725.0,551.6909,554.2763,551.5423,553.0975,8725.0
2022-02-14 14:30:00,558.0,558.85,557.23,558.66,12221.0,552.7409,553.5829,551.9782,553.3947,12221.0
2022-02-14 14:35:00,559.19,559.37,558.28,558.29,7997.0,553.9197,554.098,553.0183,553.0282,7997.0
2022-02-14 14:40:00,558.23,559.36,558.23,558.59,7166.0,552.9687,554.0881,552.9687,553.3254,7166.0
2022-02-14 14:45:00,558.68,558.73,557.94,558.39,3989.0,553.4145,553.464,552.6815,553.1272,3989.0
2022-02-14 14:50:00,558.28,559.88,558.13,558.47,6356.0,553.0183,554.6032,552.8697,553.2065,6356.0
2022-02-14 14:55:00,558.78,559.15,558.16,559.14,3375.0,553.5136,553.8801,552.8994,553.8702,3375.0
2022-02-14 15:00:00,559.14,559.3,558.52,558.96,5507.0,553.8702,554.0287,553.256,553.6919,5507.0
2022-02-14 15:05:00,558.68,559.45,558.01,559.45,3339.0,553.4145,554.1773,552.7508,554.1773,3339.0
2022-02-14 15:10:00,559.61,560.63,558.87,560.59,10969.0,554.3357,555.3461,553.6027,555.3065,10969.0
2022-02-14 15:15:00,560.44,560.49,559.29,559.3,7930.0,555.1579,555.2074,554.0188,554.0287,7930.0
2022-02-14 15:20:00,558.89,560.35,558.79,560.1,7964.0,553.6225,555.0688,553.5235,554.8211,7964.0
2022-02-14 15:25:00,559.99,560.53,559.86,560.53,4284.0,554.7122,555.2471,554.5834,555.2471,4284.0
2022-02-14 15:30:00,560.22,562.01,560.14,561.77,13912.0,554.94,556.7131,554.8607,556.4754,13912.0
2022-02-14 15:35:00,561.82,561.82,560.61,561.2,29133.0,556.5249,556.5249,555.3263,555.9108,29133.0
2022-02-14 15:40:00,561.21,562.05,561.01,561.83,8936.0,555.9207,556.7527,555.7225,556.5348,8936.0
2022-02-14 15:45:00,562.31,562.62,560.59,561.59,14419.0,557.0103,557.3174,555.3065,556.2971,14419.0
2022-02-14 15:50:00,561.32,561.32,559.84,560.67,14550.0,556.0296,556.0296,554.5636,555.3858,14550.0
2022-02-14 15:55:00,560.63,561.67,559.99,560.93,49410.0,555.3461,556.3763,554.7122,555.6433,49410.0
2022-02-15 09:30:00,567.48,570.65,564.96,570.64,22127.0,562.1316,565.2717,559.6353,565.2618,22127.0
2022-02-15 09:35:00,571.23,571.23,566.76,566.78,7218.0,565.8462,565.8462,561.4184,561.4382,7218.0
2022-02-15 09:40:00,566.8,566.8,565.13,566.19,1206.0,561.458,561.458,559.8037,560.8537,1206.0
2022-02-15 09:45:00,566.37,567.27,564.34,565.16,5279.0,561.032,561.9235,559.0212,559.8334,5279.0
2022-02-15 09:50:00,564.5,565.59,563.86,564.73,4021.0,559.1797,560.2594,558.5457,559.4075,4021.0
2022-02-15 09:55:00,564.69,566.37,564.48,565.11,2763.0,559.3679,561.032,559.1598,559.7839,2763.0
2022-02-15 10:00:00,565.67,565.67,564.19,564.51,4525.0,560.3386,560.3386,558.8726,559.1896,4525.0
2022-02-15 10:05:00,564.55,564.86,563.8,563.8,12502.0,559.2292,559.5363,558.4863,558.4863,12502.0
2022-02-15 10:10:00,563.72,564.58,563.25,564.58,4248.0,558.407,559.2589,557.9414,559.2589,4248.0
2022-02-15 10:15:00,564.24,564.88,563.2,563.26,4429.0,558.9221,559.5561,557.8919,557.9513,4429.0
2022-02-15 10:20:00,563.46,564.29,562.29,562.52,6114.0,558.1495,558.9716,556.9905,557.2183,6114.0
2022-02-15 10:25:00,562.52,562.52,561.18,561.56,7437.0,557.2183,557.2183,555.8909,556.2674,7437.0
2022-02-15 10:30:00,561.58,561.58,559.77,559.77,11163.0,556.2872,556.2872,554.4942,554.4942,11163.0
2022-02-15 10:35:00,559.54,560.36,559.34,559.68,9957.0,554.2664,555.0787,554.0683,554.4051,9957.0
2022-02-15 10:40:00,559.83,560.52,559.75,560.26,7056.0,554.5537,555.2372,554.4744,554.9796,7056.0
2022-02-15 10:45:00,560.29,561.04,559.95,560.74,11112.0,555.0093,555.7523,554.6725,555.4551,11112.0
2022-02-15 10:50:00,560.86,561.14,560.27,560.57,5639.0,555.574,555.8513,554.9895,555.2867,5639.0
2022-02-15 10:55:00,560.5,560.6,559.7,559.71,3918.0,555.2174,555.3164,554.4249,554.4348,3918.0
2022-02-15 11:00:00,559.71,561.59,559.71,561.59,900.0,554.4348,556.2971,554.4348,556.2971,900.0
2022-02-15 11:05:00,561.31,561.79,560.83,561.79,2200.0,556.0197,556.4952,555.5442,556.4952,2200.0
2022-02-15 11:10:00,561.64,561.65,560.55,561.01,4984.0,556.3466,556.3565,555.2669,555.7225,4984.0
2022-02-15 11:15:00,560.99,561.09,560.23,560.55,3897.0,555.7027,555.8018,554.9499,555.2669,3897.0
2022-02-15 11:20:00,560.51,561.0,560.19,560.21,2811.0,555.2273,555.7126,554.9103,554.9301,2811.0
2022-02-15 11:25:00,560.18,560.18,558.48,558.55,2810.0,554.9004,554.9004,553.2164,553.2857,2810.0
2022-02-15 11:30:00,558.7,560.14,558.57,560.14,3799.0,553.4343,554.8607,553.3055,554.8607,3799.0
2022-02-15 11:35:00,560.25,560.86,559.87,560.86,2260.0,554.9697,555.574,554.5933,555.574,2260.0
2022-02-15 11:40:00,560.9,561.5,560.77,560.78,4014.0,555.6136,556.2079,555.4848,555.4947,4014.0
2022-02-15 11:45:00,561.02,561.03,560.12,560.49,5300.0,555.7325,555.7424,554.8409,555.2074,5300.0
2022-02-15 11:50:00,560.51,560.56,559.28,559.81,4095.0,555.2273,555.2768,554.0089,554.5339,4095.0
2022-02-15 11:55:00,559.78,560.13,559.51,559.51,3285.0,554.5041,554.8508,554.2367,554.2367,3285.0
2022-02-15 12:00:00,559.58,559.93,559.37,559.5,2000.0,554.306,554.6527,554.098,554.2268,2000.0
2022-02-15 12:05:00,559.73,559.77,559.1,559.1,2862.0,554.4546,554.4942,553.8305,553.8305,2862.0
2022-02-15 12:10:00,559.33,559.42,558.23,558.39,4423.0,554.0584,554.1475,552.9687,553.1272,4423.0
2022-02-15 12:15:00,558.3,558.3,557.25,557.25,2608.0,553.0381,553.0381,551.998,551.998,2608.0
2022-02-15 12:20:00,557.28,557.45,556.48,556.6,6225.0,552.0277,552.1961,551.2352,551.3541,6225.0
2022-02-15 12:25:00,556.74,556.96,555.87,555.88,9900.0,551.4928,551.7107,550.631,550.6409,9900.0
2022-02-15 12:30:00,556.1,556.21,555.66,555.81,13926.0,550.8588,550.9678,550.423,550.5716,13926.0
2022-02-15 12:35:00,555.61,555.8,555.21,555.31,7345.0,550.3734,550.5617,549.9772,550.0763,7345.0
2022-02-15 12:40:00,555.31,555.42,554.66,555.09,35647.0,550.0763,550.1852,549.4324,549.8583,35647.0
2022-02-15 12:45:00,555.16,555.16,554.32,554.47,5731.0,549.9277,549.9277,549.0956,549.2442,5731.0
2022-02-15 12:50:00,554.61,555.5,554.31,554.54,7626.0,549.3829,550.2645,549.0857,549.3135,7626.0
2022-02-15 12:55:00,554.42,555.37,554.42,555.08,5239.0,549.1947,550.1357,549.1947,549.8484,5239.0
2022-02-15 13:00:00,555.11,555.68,555.08,555.57,4917.0,549.8782,550.4428,549.8484,550.3338,4917.0
2022-02-15 13:05:00,555.59,556.39,555.36,556.39,4005.0,550.3536,551.1461,550.1258,551.1461,4005.0
2022-02-15 13:10:00,556.36,556.42,555.75,556.22,6929.0,551.1164,551.1758,550.5121,550.9777,6929.0
2022-02-15 13:15:00,556.24,556.24,555.78,555.92,22278.0,550.9975,550.9975,550.5418,550.6805,22278.0
2022-02-15 13:20:00,555.99,556.57,555.79,556.09,8131.0,550.7499,551.3244,550.5517,550.8489,8131.0
2022-02-15 13:25:00,556.16,556.7,556.13,556.58,14500.0,550.9183,551.4532,550.8885,551.3343,14500.0
2022-02-15 13:30:00,556.56,557.21,556.51,556.74,12561.0,551.3145,551.9584,551.265,551.4928,12561.0
2022-02-15 13:35:00,556.56,556.56,555.72,555.92,26675.0,551.3145,551.3145,550.4824,550.6805,26675.0
2022-02-15 13:40:00,555.88,556.04,555.1,555.47,6386.0,550.6409,550.7994,549.8682,550.2348,6386.0
2022-02-15 13:45:00,555.58,555.84,555.17,555.84,10852.0,550.3437,550.6013,549.9376,550.6013,10852.0
2022-02-15 13:50:00,555.88,556.0,555.31,555.68,13020.0,550.6409,550.7598,550.0763,550.4428,13020.0
2022-02-15 13:55:00,555.66,556.49,555.66,556.06,10629.0,550.423,551.2451,550.423,550.8192,10629.0
2022-02-15 14:00:00,556.05,556.26,555.21,555.51,5311.0,550.8093,551.0173,549.9772,550.2744,5311.0
2022-02-15 14:05:00,555.35,555.48,555.08,555.19,5851.0,550.1159,550.2447,549.8484,549.9574,5851.0
2022-02-15 14:10:00,555.19,555.37,555.0,555.0,9586.0,549.9574,550.1357,549.7692,549.7692,9586.0
2022-02-15 14:15:00,555.0,555.35,554.83,555.35,4627.0,549.7692,550.1159,549.6008,550.1159,4627.0
2022-02-15 14:20:00,555.41,556.11,555.41,555.6,3032.0,550.1753,550.8687,550.1753,550.3635,3032.0
2022-02-15 14:25:00,555.58,555.63,554.44,554.56,12876.0,550.3437,550.3933,549.2145,549.3333,12876.0
2022-02-15 14:30:00,554.56,555.1,554.38,555.0,6939.0,549.3333,549.8682,549.155,549.7692,6939.0
2022-02-15 14:35:00,555.03,555.1,554.73,555.0,6121.0,549.7989,549.8682,549.5017,549.7692,6121.0
2022-02-15 14:40:00,555.08,555.22,554.35,555.12,24887.0,549.8484,549.9871,549.1253,549.8881,24887.0
2022-02-15 14:45:00,555.0,555.41,554.87,555.33,9824.0,549.7692,550.1753,549.6404,550.0961,9824.0
2022-02-15 14:50:00,555.21,555.21,554.31,554.39,4669.0,549.9772,549.9772,549.0857,549.1649,4669.0
2022-02-15 14:55:00,554.61,555.38,554.41,555.24,4487.0,549.3829,550.1456,549.1848,550.0069,4487.0
2022-02-15 15:00:00,555.45,555.68,555.14,555.64,8304.0,550.2149,550.4428,549.9079,550.4032,8304.0
2022-02-15 15:05:00,555.53,555.74,555.43,555.56,4790.0,550.2942,550.5022,550.1951,550.3239,4790.0
2022-02-15 15:10:00,555.42,555.59,555.12,555.54,2436.0,550.1852,550.3536,549.8881,550.3041,2436.0
2022-02-15 15:15:00,555.56,555.73,555.0,555.48,3389.0,550.3239,550.4923,549.7692,550.2447,3389.0
2022-02-15 15:20:00,555.56,555.63,555.1,555.55,3622.0,550.3239,550.3933,549.8682,550.314,3622.0
2022-02-15 15:25:00,555.84,556.13,555.4,556.13,3673.0,550.6013,550.8885,550.1654,550.8885,3673.0
2022-02-15 15:30:00,555.99,556.13,554.36,554.68,9114.0,550.7499,550.8885,549.1352,549.4522,9114.0
2022-02-15 15:35:00,554.54,555.24,554.4,554.54,11232.0,549.3135,550.0069,549.1748,549.3135,11232.0
2022-02-15 15:40:00,554.37,555.19,553.97,554.83,9656.0,549.1451,549.9574,548.7489,549.6008,9656.0
2022-02-15 15:45:00,554.83,554.92,553.82,554.53,11896.0,549.6008,549.6899,548.6003,549.3036,11896.0
2022-02-15 15:50:00,554.86,556.29,554.86,555.22,22887.0,549.6305,551.047,549.6305,549.9871,22887.0
2022-02-15 15:55:00,555.2,556.89,554.84,556.67,53743.0,549.9673,551.6414,549.6107,551.4235,53743.0
2022-02-16 09:30:00,552.37,554.7,548.09,549.02,46857.0,547.164,549.472,542.9243,543.8456,46857.0
2022-02-16 09:35:00,549.62,549.89,548.39,549.65,17421.0,544.4399,544.7074,543.2215,544.4696,17421.0
2022-02-16 09:40:00,549.3,550.21,548.53,548.83,18057.0,544.1229,545.0243,543.3602,543.6573,18057.0
2022-02-16 09:45:00,548.83,548.83,545.0,545.0,26577.0,543.6573,543.6573,539.8634,539.8634,26577.0
2022-02-16 09:50:00,545.32,545.39,543.45,543.64,26747.0,540.1804,540.2498,538.328,538.5163,26747.0
2022-02-16 09:55:00,543.73,544.81,542.43,542.49,11246.0,538.6054,539.6752,537.3177,537.3771,11246.0
2022-02-16 10:00:00,542.39,543.98,541.96,543.66,20327.0,537.278,538.8531,536.8521,538.5361,20327.0
2022-02-16 10:05:00,543.44,543.44,541.95,542.12,13401.0,538.3181,538.3181,536.8422,537.0106,13401.0
2022-02-16 10:10:00,541.92,542.97,541.02,542.58,29447.0,536.8125,537.8526,535.921,537.4662,29447.0
2022-02-16 10:15:00,542.61,542.61,540.8,541.23,22110.0,537.496,537.496,535.703,536.129,22110.0
2022-02-16 10:20:00,541.38,542.5,540.66,542.04,36011.0,536.2776,537.387,535.5643,536.9313,36011.0
2022-02-16 10:25:00,542.05,542.27,541.26,542.02,20949.0,536.9412,537.1592,536.1587,536.9115,20949.0
2022-02-16 10:30:00,542.1,542.25,541.33,541.61,18929.0,536.9908,537.1394,536.228,536.5054,18929.0
2022-02-16 10:35:00,541.58,541.66,540.53,540.55,9281.0,536.4757,536.5549,535.4356,535.4554,9281.0
2022-02-16 10:40:00,540.43,541.09,539.17,540.0,26949.0,535.3365,535.9903,534.0884,534.9106,26949.0
2022-02-16 10:45:00,540.0,540.43,539.32,540.1,16906.0,534.9106,535.3365,534.237,535.0096,16906.0
2022-02-16 10:50:00,540.2,542.12,540.16,542.12,7054.0,535.1087,537.0106,535.0691,537.0106,7054.0
2022-02-16 10:55:00,542.0,542.71,541.38,541.54,7228.0,536.8917,537.595,536.2776,536.4361,7228.0
2022-02-16 11:00:00,541.69,543.37,541.67,543.07,14665.0,536.5846,538.2488,536.5648,537.9516,14665.0
2022-02-16 11:05:00,543.16,543.62,541.64,543.35,11664.0,538.0408,538.4964,536.5351,538.229,11664.0
2022-02-16 11:10:00,543.46,543.85,542.86,542.95,27562.0,538.338,538.7243,537.7436,537.8328,27562.0
2022-02-16 11:15:00,542.84,543.46,542.5,542.83,13089.0,537.7238,538.338,537.387,537.7139,13089.0
2022-02-16 11:20:00,542.46,543.52,542.4,543.12,5400.0,537.3474,538.3974,537.2879,538.0012,5400.0
2022-02-16 11:25:00,543.11,543.4,542.77,542.99,15570.0,537.9913,538.2785,537.6545,537.8724,15570.0
2022-02-16 11:30:00,542.88,543.25,542.0,543.0,9872.0,537.7634,538.1299,536.8917,537.8823,9872.0
2022-02-16 11:35:00,543.01,543.29,542.14,542.14,14173.0,537.8922,538.1696,537.0304,537.0304,14173.0
2022-02-16 11:40:00,542.27,542.95,542.14,542.36,6214.0,537.1592,537.8328,537.0304,537.2483,6214.0
2022-02-16 11:45:00,542.35,542.53,541.74,542.05,7505.0,537.2384,537.4167,536.6342,536.9412,7505.0
2022-02-16 11:50:00,542.21,542.59,541.16,541.16,12154.0,537.0997,537.4762,536.0596,536.0596,12154.0
2022-02-16 11:55:00,541.16,541.61,540.48,540.95,13058.0,536.0596,536.5054,535.386,535.8516,13058.0
2022-02-16 12:00:00,541.16,542.75,540.83,542.41,13505.0,536.0596,537.6346,535.7327,537.2979,13505.0
2022-02-16 12:05:00,542.37,542.5,541.89,542.08,8947.0,537.2582,537.387,536.7828,536.971,8947.0
2022-02-16 12:10:00,542.18,542.34,541.76,542.0,6228.0,537.07,537.2285,536.654,536.8917,6228.0
2022-02-16 12:15:00,542.06,542.19,541.55,542.07,5279.0,536.9511,537.0799,536.446,536.9611,5279.0
2022-02-16 12:20:00,542.0,542.44,541.77,542.41,7856.0,536.8917,537.3276,536.6639,537.2979,7856.0
2022-02-16 12:25:00,542.25,542.83,542.21,542.7,6712.0,537.1394,537.7139,537.0997,537.5851,6712.0
2022-02-16 12:30:00,542.56,542.56,540.65,540.93,6860.0,537.4464,537.4464,535.5544,535.8318,6860.0
2022-02-16 12:35:00,540.97,542.16,540.66,542.02,8326.0,535.8714,537.0502,535.5643,536.9115,8326.0
2022-02-16 12:40:00,542.16,543.53,542.16,543.12,8449.0,537.0502,538.4073,537.0502,538.0012,8449.0
2022-02-16 12:45:00,543.0,543.08,542.32,542.63,4442.0,537.8823,537.9615,537.2087,537.5158,4442.0
2022-02-16 12:50:00,542.53,543.23,542.0,543.23,5380.0,537.4167,538.1101,536.8917,538.1101,5380.0
2022-02-16 12:55:00,542.86,542.86,541.89,542.26,6162.0,537.7436,537.7436,536.7828,537.1493,6162.0
2022-02-16 13:00:00,542.44,542.5,542.08,542.26,3976.0,537.3276,537.387,536.971,537.1493,3976.0
2022-02-16 13:05:00,542.42,543.1,542.42,542.93,2514.0,537.3078,537.9813,537.3078,537.8129,2514.0
2022-02-16 13:10:00,542.89,543.11,542.54,542.83,3564.0,537.7733,537.9913,537.4266,537.7139,3564.0
2022-02-16 13:15:00,542.63,543.15,542.63,543.01,2642.0,537.5158,538.0309,537.5158,537.8922,2642.0
2022-02-16 13:20:00,542.9,543.53,542.84,543.38,2001.0,537.7832,538.4073,537.7238,538.2587,2001.0
2022-02-16 13:25:00,543.58,544.45,543.57,544.45,2901.0,538.4568,539.3186,538.4469,539.3186,2901.0
2022-02-16 13:30:00,544.31,544.48,543.69,544.15,3376.0,539.1799,539.3483,538.5658,539.0215,3376.0
2022-02-16 13:35:00,544.36,544.59,544.33,544.37,3324.0,539.2295,539.4573,539.1998,539.2394,3324.0
2022-02-16 13:40:00,544.26,544.35,543.46,544.17,6145.0,539.1304,539.2196,538.338,539.0413,6145.0
2022-02-16 13:45:00,544.42,545.55,544.42,545.28,4306.0,539.2889,540.4083,539.2889,540.1408,4306.0
2022-02-16 13:50:00,545.31,545.49,544.47,544.78,3185.0,540.1705,540.3488,539.3384,539.6455,3185.0
2022-02-16 13:55:00,544.75,545.68,544.6,545.68,6423.0,539.6158,540.537,539.4672,540.537,6423.0
2022-02-16 14:00:00,545.51,547.5,544.72,546.69,5370.0,540.3686,542.3399,539.5861,541.5375,5370.0
2022-02-16 14:05:00,546.75,547.33,546.01,546.5,6156.0,541.5969,542.1715,540.8639,541.3493,6156.0
2022-02-16 14:10:00,546.62,546.82,545.75,546.52,4206.0,541.4682,541.6663,540.6064,541.3691,4206.0
2022-02-16 14:15:00,546.5,547.05,546.4,546.51,3181.0,541.3493,541.8941,541.2502,541.3592,3181.0
2022-02-16 14:20:00,546.46,548.2,546.39,548.2,16602.0,541.3097,543.0333,541.2403,543.0333,16602.0
2022-02-16 14:25:00,548.34,548.69,548.05,548.38,5017.0,543.172,543.5187,542.8847,543.2116,5017.0
2022-02-16 14:30:00,548.39,549.99,548.39,549.25,6344.0,543.2215,544.8064,543.2215,544.0734,6344.0
2022-02-16 14:35:00,549.13,549.13,547.97,548.77,9008.0,543.9545,543.9545,542.8054,543.5979,9008.0
2022-02-16 14:40:00,548.88,549.11,548.33,548.71,2967.0,543.7069,543.9347,543.1621,543.5385,2967.0
2022-02-16 14:45:00,548.58,549.41,548.58,549.08,4848.0,543.4097,544.2319,543.4097,543.905,4848.0
2022-02-16 14:50:00,548.76,548.98,548.29,548.29,7192.0,543.588,543.8059,543.1224,543.1224,7192.0
2022-02-16 14:55:00,548.54,549.17,548.33,549.15,7321.0,543.3701,543.9941,543.1621,543.9743,7321.0
2022-02-16 15:00:00,549.46,551.37,549.46,551.37,4584.0,544.2814,546.1734,544.2814,546.1734,4584.0
2022-02-16 15:05:00,551.5,551.5,551.03,551.25,7798.0,546.3022,546.3022,545.8366,546.0545,7798.0
2022-02-16 15:10:00,551.14,551.15,550.08,550.92,8851.0,545.9456,545.9555,544.8956,545.7276,8851.0
2022-02-16 15:15:00,550.96,551.43,550.82,551.43,3582.0,545.7673,546.2328,545.6286,546.2328,3582.0
2022-02-16 15:20:00,551.51,551.92,551.3,551.92,6719.0,546.3121,546.7182,546.1041,546.7182,6719.0
2022-02-16 15:25:00,552.01,552.2,551.82,551.95,6606.0,546.8074,546.9956,546.6192,546.7479,6606.0
2022-02-16 15:30:00,552.07,552.2,550.7,551.3,7256.0,546.8668,546.9956,545.5097,546.1041,7256.0
2022-02-16 15:35:00,551.38,552.72,551.14,552.22,7061.0,546.1833,547.5107,545.9456,547.0154,7061.0
2022-02-16 15:40:00,552.16,552.29,551.61,551.89,6719.0,546.956,547.0847,546.4111,546.6885,6719.0
2022-02-16 15:45:00,551.91,552.3,551.44,552.09,8935.0,546.7083,547.0946,546.2427,546.8866,8935.0
2022-02-16 15:50:00,551.97,552.35,550.63,550.75,13852.0,546.7677,547.1442,545.4404,545.5592,13852.0
2022-02-16 15:55:00,550.57,551.18,550.05,550.36,79477.0,545.3809,545.9852,544.8658,545.1729,79477.0
2022-02-17 09:30:00,550.8,550.8,546.41,546.41,29783.0,545.6088,545.6088,541.2602,541.2602,29783.0
2022-02-17 09:35:00,546.97,547.0,545.78,546.53,5404.0,541.8149,541.8446,540.6361,541.379,5404.0
2022-02-17 09:40:00,546.2,546.2,542.0,543.56,15610.0,541.0521,541.0521,536.8917,538.437,15610.0
2022-02-17 09:45:00,543.13,543.98,541.97,541.98,6478.0,538.0111,538.8531,536.862,536.8719,6478.0
2022-02-17 09:50:00,542.03,542.28,539.8,540.12,12571.0,536.9214,537.1691,534.7124,535.0294,12571.0
2022-02-17 09:55:00,540.22,540.83,539.59,539.61,17424.0,535.1285,535.7327,534.5044,534.5242,17424.0
2022-02-17 10:00:00,540.39,542.75,540.36,542.35,11220.0,535.2969,537.6346,535.2672,537.2384,11220.0
2022-02-17 10:05:00,542.54,544.2,542.08,543.07,10029.0,537.4266,539.071,536.971,537.9516,10029.0
2022-02-17 10:10:00,543.38,543.99,542.9,543.08,6097.0,538.2587,538.863,537.7832,537.9615,6097.0
2022-02-17 10:15:00,543.2,543.2,541.53,541.95,3926.0,538.0804,538.0804,536.4261,536.8422,3926.0
2022-02-17 10:20:00,542.24,542.7,542.0,542.1,8841.0,537.1295,537.5851,536.8917,536.9908,8841.0
2022-02-17 10:25:00,542.1,542.37,542.02,542.29,3863.0,536.9908,537.2582,536.9115,537.179,3863.0
2022-02-17 10:30:00,542.41,543.27,542.25,542.78,7594.0,537.2979,538.1497,537.1394,537.6644,7594.0
2022-02-17 10:35:00,542.43,542.8,542.27,542.8,2408.0,537.3177,537.6842,537.1592,537.6842,2408.0
2022-02-17 10:40:00,542.65,543.0,542.25,542.79,10816.0,537.5356,537.8823,537.1394,537.6743,10816.0
2022-02-17 10:45:00,542.88,543.59,541.98,542.34,20144.0,537.7634,538.4667,536.8719,537.2285,20144.0
2022-02-17 10:50:00,542.84,543.88,542.62,543.62,13082.0,537.7238,538.754,537.5059,538.4964,13082.0
2022-02-17 10:55:00,543.4,544.75,543.4,544.28,14000.0,538.2785,539.6158,538.2785,539.1502,14000.0
2022-02-17 11:00:00,544.15,544.68,543.86,544.12,7717.0,539.0215,539.5465,538.7342,538.9917,7717.0
2022-02-17 11:05:00,544.31,544.43,543.81,544.24,6324.0,539.1799,539.2988,538.6847,539.1106,6324.0
2022-02-17 11:10:00,544.25,544.68,543.81,544.49,3704.0,539.1205,539.5465,538.6847,539.3582,3704.0
2022-02-17 11:15:00,544.51,545.11,544.07,544.64,5296.0,539.3781,539.9724,538.9422,539.5068,5296.0
2022-02-17 11:20:00,544.29,544.79,543.83,544.49,23595.0,539.1601,539.6554,538.7045,539.3582,23595.0
2022-02-17 11:25:00,544.49,545.71,544.49,545.71,3010.0,539.3582,540.5667,539.3582,540.5667,3010.0
2022-02-17 11:30:00,545.69,545.82,545.43,545.8,5098.0,540.5469,540.6757,540.2894,540.6559,5098.0
2022-02-17 11:35:00,545.96,546.74,545.82,545.82,9188.0,540.8144,541.587,540.6757,540.6757,9188.0
2022-02-17 11:40:00,545.93,545.96,545.57,545.75,3293.0,540.7847,540.8144,540.4281,540.6064,3293.0
2022-02-17 11:45:00,545.73,546.58,545.35,546.26,11443.0,540.5866,541.4285,540.2101,541.1116,11443.0
2022-02-17 11:50:00,546.27,546.31,544.96,545.18,5921.0,541.1215,541.1611,539.8238,540.0417,5921.0
2022-02-17 11:55:00,545.34,546.08,545.25,545.82,4368.0,540.2002,540.9333,540.1111,540.6757,4368.0
2022-02-17 12:00:00,545.85,546.12,545.54,545.8,7723.0,540.7054,540.9729,540.3984,540.6559,7723.0
2022-02-17 12:05:00,545.98,546.09,544.79,544.79,6957.0,540.8342,540.9432,539.6554,539.6554,6957.0
2022-02-17 12:10:00,544.8,544.8,543.84,544.02,8731.0,539.6653,539.6653,538.7144,538.8927,8731.0
2022-02-17 12:15:00,544.06,544.26,543.58,543.75,9456.0,538.9323,539.1304,538.4568,538.6252,9456.0
2022-02-17 12:20:00,543.91,545.11,543.86,544.81,4093.0,538.7837,539.9724,538.7342,539.6752,4093.0
2022-02-17 12:25:00,544.82,545.42,544.82,545.13,3601.0,539.6851,540.2795,539.6851,539.9922,3601.0
2022-02-17 12:30:00,545.15,545.75,545.0,545.31,3476.0,540.012,540.6064,539.8634,540.1705,3476.0
2022-02-17 12:35:00,545.33,545.54,545.26,545.26,5318.0,540.1903,540.3984,540.121,540.121,5318.0
2022-02-17 12:40:00,545.25,545.86,545.21,545.66,3720.0,540.1111,540.7153,540.0715,540.5172,3720.0
2022-02-17 12:45:00,545.88,545.89,544.28,544.28,7909.0,540.7351,540.7451,539.1502,539.1502,7909.0
2022-02-17 12:50:00,544.17,544.59,544.17,544.59,1236.0,539.0413,539.4573,539.0413,539.4573,1236.0
2022-02-17 12:55:00,544.52,544.59,544.23,544.55,2099.0,539.388,539.4573,539.1007,539.4177,2099.0
2022-02-17 13:00:00,544.63,544.7,544.19,544.42,20060.0,539.4969,539.5663,539.0611,539.2889,20060.0
2022-02-17 13:05:00,544.42,545.32,544.17,544.2,4132.0,539.2889,540.1804,539.0413,539.071,4132.0
2022-02-17 13:10:00,544.2,544.37,543.56,543.88,20680.0,539.071,539.2394,538.437,538.754,20680.0
2022-02-17 13:15:00,543.9,544.35,543.9,544.08,4282.0,538.7738,539.2196,538.7738,538.9521,4282.0
2022-02-17 13:20:00,544.31,544.49,543.68,543.68,4140.0,539.1799,539.3582,538.5559,538.5559,4140.0
2022-02-17 13:25:00,543.68,543.93,543.18,543.77,5115.0,538.5559,538.8035,538.0606,538.645,5115.0
2022-02-17 13:30:00,543.94,544.91,543.78,544.67,3010.0,538.8134,539.7743,538.6549,539.5366,3010.0
2022-02-17 13:35:00,544.68,544.74,544.04,544.27,4691.0,539.5465,539.6059,538.9125,539.1403,4691.0
2022-02-17 13:40:00,544.46,545.1,544.24,544.73,5090.0,539.3285,539.9625,539.1106,539.596,5090.0
2022-02-17 13:45:00,544.76,544.89,544.54,544.62,4508.0,539.6257,539.7545,539.4078,539.487,4508.0
2022-02-17 13:50:00,544.64,545.46,544.54,545.17,9532.0,539.5068,540.3191,539.4078,540.0318,9532.0
2022-02-17 13:55:00,545.17,545.6,545.05,545.27,6120.0,540.0318,540.4578,539.913,540.1309,6120.0
2022-02-17 14:00:00,545.27,545.39,544.62,544.79,5173.0,540.1309,540.2498,539.487,539.6554,5173.0
2022-02-17 14:05:00,544.9,545.44,544.77,545.05,6794.0,539.7644,540.2993,539.6356,539.913,6794.0
2022-02-17 14:10:00,544.98,545.3,544.83,545.25,6947.0,539.8436,540.1606,539.695,540.1111,6947.0
2022-02-17 14:15:00,545.28,545.48,545.03,545.16,6382.0,540.1408,540.3389,539.8932,540.0219,6382.0
2022-02-17 14:20:00,545.2,545.33,544.25,544.33,3577.0,540.0616,540.1903,539.1205,539.1998,3577.0
2022-02-17 14:25:00,544.43,544.64,544.27,544.46,6525.0,539.2988,539.5068,539.1403,539.3285,6525.0
2022-02-17 14:30:00,544.56,544.99,544.23,544.23,9776.0,539.4276,539.8535,539.1007,539.1007,9776.0
2022-02-17 14:35:00,544.13,544.13,543.54,543.72,4541.0,539.0016,539.0016,538.4172,538.5955,4541.0
2022-02-17 14:40:00,543.41,543.89,543.25,543.43,10617.0,538.2884,538.7639,538.1299,538.3082,10617.0
2022-02-17 14:45:00,543.29,543.49,542.96,543.04,4709.0,538.1696,538.3677,537.8427,537.9219,4709.0
2022-02-17 14:50:00,543.12,543.14,542.16,542.24,9223.0,538.0012,538.021,537.0502,537.1295,9223.0
2022-02-17 14:55:00,542.28,542.46,541.76,541.85,8407.0,537.1691,537.3474,536.654,536.7431,8407.0
2022-02-17 15:00:00,541.82,542.08,541.63,541.67,5218.0,536.7134,536.971,536.5252,536.5648,5218.0
2022-02-17 15:05:00,541.63,541.68,541.02,541.04,5660.0,536.5252,536.5747,535.921,535.9408,5660.0
2022-02-17 15:10:00,540.98,540.99,540.38,540.46,7915.0,535.8813,535.8912,535.287,535.3662,7915.0
2022-02-17 15:15:00,540.61,540.75,540.36,540.75,6948.0,535.5148,535.6535,535.2672,535.6535,6948.0
2022-02-17 15:20:00,541.01,541.31,540.78,541.13,6346.0,535.911,536.2082,535.6832,536.0299,6346.0
2022-02-17 15:25:00,541.13,541.74,540.78,541.18,8029.0,536.0299,536.6342,535.6832,536.0794,8029.0
2022-02-17 15:30:00,541.5,542.14,541.13,541.36,6209.0,536.3964,537.0304,536.0299,536.2577,6209.0
2022-02-17 15:35:00,541.51,542.88,541.51,542.73,15736.0,536.4063,537.7634,536.4063,537.6148,15736.0
2022-02-17 15:40:00,542.48,542.59,542.02,542.31,12553.0,537.3672,537.4762,536.9115,537.1988,12553.0
2022-02-17 15:45:00,542.31,542.58,541.03,541.03,24383.0,537.1988,537.4662,535.9309,535.9309,24383.0
2022-02-17 15:50:00,540.44,541.15,540.0,540.95,37248.0,535.3464,536.0497,534.9106,535.8516,37248.0
2022-02-17 15:55:00,540.94,541.39,539.88,540.51,148880.0,535.8417,536.2875,534.7917,535.4158,148880.0
2022-02-18 09:30:00,541.87,545.49,541.06,541.06,78228.0,536.7629,540.3488,535.9606,535.9606,78228.0
2022-02-18 09:35:00,541.71,541.98,539.19,539.21,27830.0,536.6044,536.8719,534.1082,534.128,27830.0
2022-02-18 09:40:00,539.21,539.47,537.22,538.69,18216.0,534.128,534.3856,532.1568,533.6129,18216.0
2022-02-18 09:45:00,539.35,540.4,539.03,539.69,5591.0,534.2667,535.3068,533.9497,534.6035,5591.0
2022-02-18 09:50:00,539.57,540.43,539.45,540.43,5761.0,534.4846,535.3365,534.3657,535.3365,5761.0
2022-02-18 09:55:00,540.6,542.05,540.04,540.93,25095.0,535.5049,536.9412,534.9502,535.8318,25095.0
2022-02-18 10:00:00,541.64,541.64,540.73,541.15,5308.0,536.5351,536.5351,535.6337,536.0497,5308.0
2022-02-18 10:05:00,540.73,541.29,540.23,540.23,4676.0,535.6337,536.1884,535.1384,535.1384,4676.0
2022-02-18 10:10:00,540.35,540.49,539.11,539.79,6439.0,535.2573,535.3959,534.029,534.7025,6439.0
2022-02-18 10:15:00,540.31,540.45,539.2,539.49,6753.0,535.2176,535.3563,534.1181,534.4054,6753.0
2022-02-18 10:20:00,539.48,540.12,539.29,539.6,27813.0,534.3955,535.0294,534.2073,534.5143,27813.0
2022-02-18 10:25:00,539.8,539.96,538.01,538.24,11698.0,534.7124,534.8709,532.9393,533.1672,11698.0
2022-02-18 10:30:00,538.11,538.12,537.27,537.96,8086.0,533.0384,533.0483,532.2063,532.8898,8086.0
2022-02-18 10:35:00,537.95,538.29,537.39,537.39,3340.0,532.8799,533.2167,532.3252,532.3252,3340.0
2022-02-18 10:40:00,537.64,537.65,536.79,537.03,13102.0,532.5728,532.5827,531.7308,531.9686,13102.0
2022-02-18 10:45:00,536.96,537.97,536.84,537.17,5247.0,531.8992,532.8997,531.7803,532.1072,5247.0
2022-02-18 10:50:00,537.14,538.27,537.03,538.1,4461.0,532.0775,533.1969,531.9686,533.0285,4461.0
2022-02-18 10:55:00,538.01,538.18,536.59,536.81,4269.0,532.9393,533.1077,531.5327,531.7506,4269.0
2022-02-18 11:00:00,536.57,536.58,535.31,535.86,5006.0,531.5129,531.5228,530.2648,530.8096,5006.0
2022-02-18 11:05:00,535.95,536.33,534.61,534.76,15656.0,530.8987,531.2752,529.5714,529.72,15656.0
2022-02-18 11:10:00,535.0,535.77,534.69,535.55,13261.0,529.9577,530.7204,529.6506,530.5025,13261.0
2022-02-18 11:15:00,535.57,537.49,534.68,537.26,31364.0,530.5223,532.4242,529.6407,532.1964,31364.0
2022-02-18 11:20:00,537.28,538.37,536.88,537.12,7220.0,532.2162,533.2959,531.82,532.0577,7220.0
2022-02-18 11:25:00,537.35,537.86,536.21,536.27,13470.0,532.2855,532.7907,531.1563,531.2157,13470.0
2022-02-18 11:30:00,536.31,537.51,536.31,537.17,4383.0,531.2553,532.444,531.2553,532.1072,4383.0
2022-02-18 11:35:00,537.05,539.04,536.92,538.55,3896.0,531.9884,533.9596,531.8596,533.4742,3896.0
2022-02-18 11:40:00,538.73,539.37,538.37,538.97,5758.0,533.6525,534.2865,533.2959,533.8903,5758.0
2022-02-18 11:45:00,538.88,539.6,538.34,538.35,4421.0,533.8011,534.5143,533.2662,533.2761,4421.0
2022-02-18 11:50:00,538.62,538.65,538.07,538.29,2246.0,533.5436,533.5733,532.9988,533.2167,2246.0
2022-02-18 11:55:00,538.31,538.33,536.75,536.99,2346.0,533.2365,533.2563,531.6912,531.9289,2346.0
2022-02-18 12:00:00,537.0,537.0,536.1,536.31,5336.0,531.9388,531.9388,531.0473,531.2553,5336.0
2022-02-18 12:05:00,536.46,537.6,536.46,537.6,1432.0,531.4039,532.5332,531.4039,532.5332,1432.0
2022-02-18 12:10:00,537.66,538.27,537.66,538.0,2570.0,532.5926,533.1969,532.5926,532.9294,2570.0
2022-02-18 12:15:00,538.01,538.47,537.24,537.27,12538.0,532.9393,533.395,532.1766,532.2063,12538.0
2022-02-18 12:20:00,537.12,537.14,536.12,536.18,9295.0,532.0577,532.0775,531.0671,531.1266,9295.0
2022-02-18 12:25:00,536.04,536.7,536.01,536.2,6779.0,530.9879,531.6417,530.9582,531.1464,6779.0
2022-02-18 12:30:00,536.11,536.24,535.21,535.64,7220.0,531.0572,531.186,530.1657,530.5917,7220.0
2022-02-18 12:35:00,535.82,535.82,534.65,534.94,7801.0,530.77,530.77,529.611,529.8983,7801.0
2022-02-18 12:40:00,535.0,535.47,534.81,534.88,7032.0,529.9577,530.4233,529.7695,529.8388,7032.0
2022-02-18 12:45:00,534.81,535.06,534.55,534.87,5330.0,529.7695,530.0171,529.5119,529.8289,5330.0
2022-02-18 12:50:00,534.87,535.81,534.75,535.51,8167.0,529.8289,530.7601,529.71,530.4629,8167.0
2022-02-18 12:55:00,535.46,536.15,535.11,535.11,4508.0,530.4134,531.0969,530.0667,530.0667,4508.0
2022-02-18 13:00:00,535.4,535.73,534.95,535.56,6372.0,530.3539,530.6808,529.9082,530.5124,6372.0
2022-02-18 13:05:00,535.69,536.24,535.11,536.23,5900.0,530.6412,531.186,530.0667,531.1761,5900.0
2022-02-18 13:10:00,536.34,536.83,535.81,536.83,3194.0,531.2851,531.7704,530.7601,531.7704,3194.0
2022-02-18 13:15:00,537.0,537.62,536.26,536.94,8803.0,531.9388,532.553,531.2058,531.8794,8803.0
2022-02-18 13:20:00,537.05,537.84,536.94,537.84,3728.0,531.9884,532.7709,531.8794,532.7709,3728.0
2022-02-18 13:25:00,537.8,537.8,537.15,537.51,3359.0,532.7313,532.7313,532.0874,532.444,3359.0
2022-02-18 13:30:00,537.38,537.73,537.28,537.3,2691.0,532.3153,532.662,532.2162,532.236,2691.0
2022-02-18 13:35:00,537.18,538.22,537.1,538.22,4219.0,532.1171,533.1473,532.0379,533.1473,4219.0
2022-02-18 13:40:00,538.13,538.21,537.18,538.0,8180.0,533.0582,533.1374,532.1171,532.9294,8180.0
2022-02-18 13:45:00,538.01,538.36,537.72,538.0,6444.0,532.9393,533.286,532.6521,532.9294,6444.0
2022-02-18 13:50:00,537.9,538.81,537.88,538.64,25107.0,532.8304,533.7318,532.8105,533.5634,25107.0
2022-02-18 13:55:00,538.62,538.85,538.09,538.14,7461.0,533.5436,533.7714,533.0186,533.0681,7461.0
2022-02-18 14:00:00,538.09,538.54,538.05,538.17,5450.0,533.0186,533.4643,532.9789,533.0978,5450.0
2022-02-18 14:05:00,538.2,538.68,537.98,538.32,5229.0,533.1275,533.603,532.9096,533.2464,5229.0
2022-02-18 14:10:00,538.33,538.71,538.14,538.19,5125.0,533.2563,533.6327,533.0681,533.1176,5125.0
2022-02-18 14:15:00,538.14,539.3,538.14,538.64,6599.0,533.0681,534.2172,533.0681,533.5634,6599.0
2022-02-18 14:20:00,538.65,539.3,538.44,539.19,8482.0,533.5733,534.2172,533.3653,534.1082,8482.0
2022-02-18 14:25:00,539.25,539.84,539.15,539.41,8904.0,534.1676,534.7521,534.0686,534.3261,8904.0
2022-02-18 14:30:00,539.57,540.31,539.29,539.29,8092.0,534.4846,535.2176,534.2073,534.2073,8092.0
2022-02-18 14:35:00,539.29,539.48,538.11,538.18,10930.0,534.2073,534.3955,533.0384,533.1077,10930.0
2022-02-18 14:40:00,538.16,538.56,537.67,537.83,5327.0,533.0879,533.4841,532.6025,532.761,5327.0
2022-02-18 14:45:00,537.9,538.51,537.9,538.13,3365.0,532.8304,533.4346,532.8304,533.0582,3365.0
2022-02-18 14:50:00,537.5,539.76,537.5,539.75,6820.0,532.4341,534.6728,532.4341,534.6629,6820.0
2022-02-18 14:55:00,539.75,540.18,539.31,539.62,14840.0,534.6629,535.0889,534.2271,534.5341,14840.0
2022-02-18 15:00:00,539.79,540.24,539.32,539.41,5970.0,534.7025,535.1483,534.237,534.3261,5970.0
2022-02-18 15:05:00,539.61,539.72,538.32,538.54,5393.0,534.5242,534.6332,533.2464,533.4643,5393.0
2022-02-18 15:10:00,538.75,539.37,537.22,537.82,6761.0,533.6723,534.2865,532.1568,532.7511,6761.0
2022-02-18 15:15:00,537.62,538.27,536.92,537.17,3941.0,532.553,533.1969,531.8596,532.1072,3941.0
2022-02-18 15:20:00,537.49,537.75,536.75,537.14,4528.0,532.4242,532.6818,531.6912,532.0775,4528.0
2022-02-18 15:25:00,536.91,537.64,536.88,537.14,6993.0,531.8497,532.5728,531.82,532.0775,6993.0
2022-02-18 15:30:00,536.93,536.93,535.05,535.72,8644.0,531.8695,531.8695,530.0072,530.6709,8644.0
2022-02-18 15:35:00,535.89,536.72,535.41,536.4,6044.0,530.8393,531.6615,530.3638,531.3445,6044.0
2022-02-18 15:40:00,536.59,537.66,536.32,537.66,8406.0,531.5327,532.5926,531.2652,532.5926,8406.0
2022-02-18 15:45:00,537.78,538.26,536.8,537.63,15112.0,532.7115,533.187,531.7407,532.5629,15112.0
2022-02-18 15:50:00,537.17,537.76,536.28,536.69,16388.0,532.1072,532.6917,531.2256,531.6318,16388.0
2022-02-18 15:55:00,536.85,537.38,536.28,537.24,49535.0,531.7903,532.3153,531.2256,532.1766,49535.0
2022-02-22 09:30:00,536.33,537.8,534.69,535.21,51360.0,531.2752,532.7313,529.6506,530.1657,51360.0
2022-02-22 09:35:00,534.56,538.51,534.24,537.43,10235.0,529.5218,533.4346,529.2049,532.3648,10235.0
2022-02-22 09:40:00,537.45,539.41,535.73,539.09,15867.0,532.3846,534.3261,530.6808,534.0091,15867.0
2022-02-22 09:45:00,538.69,540.71,538.47,539.61,8635.0,533.6129,535.6139,533.395,534.5242,8635.0
2022-02-22 09:50:00,539.6,540.61,538.93,539.97,13272.0,534.5143,535.5148,533.8506,534.8808,13272.0
2022-02-22 09:55:00,539.97,540.31,536.41,536.41,13045.0,534.8808,535.2176,531.3544,531.3544,13045.0
2022-02-22 10:00:00,537.29,539.12,537.29,539.12,6446.0,532.2261,534.0389,532.2261,534.0389,6446.0
2022-02-22 10:05:00,538.76,539.01,537.03,537.41,13481.0,533.6823,533.9299,531.9686,532.345,13481.0
2022-02-22 10:10:00,537.34,537.73,537.01,537.56,7444.0,532.2756,532.662,531.9487,532.4936,7444.0
2022-02-22 10:15:00,537.73,538.49,537.16,537.34,4870.0,532.662,533.4148,532.0973,532.2756,4870.0
2022-02-22 10:20:00,537.33,538.83,537.33,537.97,7454.0,532.2657,533.7516,532.2657,532.8997,7454.0
2022-02-22 10:25:00,538.42,539.06,538.42,539.06,1946.0,533.3455,533.9794,533.3455,533.9794,1946.0
2022-02-22 10:30:00,539.01,539.01,537.84,538.0,10067.0,533.9299,533.9299,532.7709,532.9294,10067.0
2022-02-22 10:35:00,537.83,538.03,536.77,536.77,7484.0,532.761,532.9591,531.711,531.711,7484.0
2022-02-22 10:40:00,536.79,536.97,535.77,536.09,4917.0,531.7308,531.9091,530.7204,531.0374,4917.0
2022-02-22 10:45:00,535.84,536.75,535.74,535.94,6529.0,530.7898,531.6912,530.6907,530.8888,6529.0
2022-02-22 10:50:00,535.89,535.99,535.15,535.45,7169.0,530.8393,530.9384,530.1063,530.4034,7169.0
2022-02-22 10:55:00,535.46,536.41,534.36,534.86,11427.0,530.4134,531.3544,529.3237,529.819,11427.0
2022-02-22 11:00:00,534.53,535.57,534.29,534.76,12081.0,529.4921,530.5223,529.2544,529.72,12081.0
2022-02-22 11:05:00,534.83,534.88,534.33,534.66,3132.0,529.7893,529.8388,529.294,529.6209,3132.0
2022-02-22 11:10:00,534.64,534.65,533.57,534.33,3976.0,529.6011,529.611,528.5412,529.294,3976.0
2022-02-22 11:15:00,534.53,534.53,533.17,533.67,9607.0,529.4921,529.4921,528.1449,528.6402,9607.0
2022-02-22 11:20:00,533.15,533.2,532.23,532.35,12245.0,528.1251,528.1747,527.2138,527.3327,12245.0
2022-02-22 11:25:00,532.41,533.85,532.15,532.15,24538.0,527.3921,528.8185,527.1345,527.1345,24538.0
2022-02-22 11:30:00,532.35,532.96,531.48,532.02,8410.0,527.3327,527.9369,526.4709,527.0058,8410.0
2022-02-22 11:35:00,532.1,532.51,531.62,531.98,3997.0,527.085,527.4912,526.6095,526.9662,3997.0
2022-02-22 11:40:00,532.23,532.89,532.15,532.35,6447.0,527.2138,527.8676,527.1345,527.3327,6447.0
2022-02-22 11:45:00,532.53,532.75,532.14,532.66,8129.0,527.511,527.7289,527.1246,527.6397,8129.0
2022-02-22 11:50:00,532.41,532.9,531.3,531.3,5433.0,527.3921,527.8775,526.2926,526.2926,5433.0
2022-02-22 11:55:00,531.21,532.24,530.61,531.97,3839.0,526.2034,527.2237,525.6091,526.9562,3839.0
2022-02-22 12:00:00,532.25,533.74,532.25,533.52,6440.0,527.2336,528.7096,527.2336,528.4916,6440.0
2022-02-22 12:05:00,533.44,533.8,533.19,533.47,3552.0,528.4124,528.769,528.1647,528.4421,3552.0
2022-02-22 12:10:00,533.29,533.74,532.99,533.04,3408.0,528.2638,528.7096,527.9666,528.0162,3408.0
2022-02-22 12:15:00,533.0,533.63,532.96,533.29,7515.0,527.9765,528.6006,527.9369,528.2638,7515.0
2022-02-22 12:20:00,533.2,533.79,533.1,533.55,4641.0,528.1747,528.7591,528.0756,528.5214,4641.0
2022-02-22 12:25:00,533.69,533.69,532.74,533.01,7008.0,528.66,528.66,527.719,527.9864,7008.0
2022-02-22 12:30:00,532.94,532.94,531.99,532.13,6241.0,527.9171,527.9171,526.9761,527.1147,6241.0
2022-02-22 12:35:00,532.16,532.75,531.6,531.8,5367.0,527.1445,527.7289,526.5897,526.7878,5367.0
2022-02-22 12:40:00,531.84,532.69,531.74,532.69,1700.0,526.8275,527.6695,526.7284,527.6695,1700.0
2022-02-22 12:45:00,532.57,532.6,531.56,531.57,19643.0,527.5506,527.5803,526.5501,526.56,19643.0
2022-02-22 12:50:00,531.81,532.28,531.55,531.56,2460.0,526.7978,527.2633,526.5402,526.5501,2460.0
2022-02-22 12:55:00,531.86,531.98,531.31,531.64,4320.0,526.8473,526.9662,526.3025,526.6294,4320.0
2022-02-22 13:00:00,531.58,531.68,530.85,531.09,3526.0,526.5699,526.669,525.8468,526.0845,3526.0
2022-02-22 13:05:00,531.14,531.48,531.08,531.37,4817.0,526.1341,526.4709,526.0746,526.3619,4817.0
2022-02-22 13:10:00,531.46,531.73,531.13,531.2,3024.0,526.4511,526.7185,526.1242,526.1935,3024.0
2022-02-22 13:15:00,531.09,531.25,530.2,530.57,5771.0,526.0845,526.243,525.2029,525.5694,5771.0
2022-02-22 13:20:00,530.33,530.85,530.29,530.77,4802.0,525.3317,525.8468,525.2921,525.7676,4802.0
2022-02-22 13:25:00,530.52,530.57,529.38,529.8,11852.0,525.5199,525.5694,524.3907,524.8067,11852.0
2022-02-22 13:30:00,529.8,530.48,529.45,530.48,3600.0,524.8067,525.4803,524.46,525.4803,3600.0
2022-02-22 13:35:00,530.4,530.68,529.96,530.09,4007.0,525.401,525.6784,524.9652,525.094,4007.0
2022-02-22 13:40:00,530.28,530.46,529.86,529.86,4452.0,525.2822,525.4605,524.8661,524.8661,4452.0
2022-02-22 13:45:00,529.91,529.99,529.26,529.26,10138.0,524.9157,524.9949,524.2718,524.2718,10138.0
2022-02-22 13:50:00,529.29,529.59,529.16,529.25,9428.0,524.3015,524.5987,524.1727,524.2619,9428.0
2022-02-22 13:55:00,529.45,529.79,529.25,529.79,9326.0,524.46,524.7968,524.2619,524.7968,9326.0
2022-02-22 14:00:00,529.77,529.82,529.37,529.65,4840.0,524.777,524.8265,524.3808,524.6581,4840.0
2022-02-22 14:05:00,529.48,529.66,527.91,528.12,8864.0,524.4897,524.668,522.9345,523.1425,8864.0
2022-02-22 14:10:00,528.15,528.83,527.18,528.49,9019.0,523.1722,523.8458,522.2114,523.509,9019.0
2022-02-22 14:15:00,528.25,528.76,527.78,527.78,10744.0,523.2713,523.7765,522.8057,522.8057,10744.0
2022-02-22 14:20:00,527.99,528.58,527.13,527.75,12400.0,523.0138,523.5982,522.1619,522.776,12400.0
2022-02-22 14:25:00,527.8,528.86,527.49,528.01,8778.0,522.8255,523.8756,522.5185,523.0336,8778.0
2022-02-22 14:30:00,527.9,529.71,527.55,528.79,9497.0,522.9246,524.7175,522.5779,523.8062,9497.0
2022-02-22 14:35:00,528.88,529.7,528.52,528.57,5659.0,523.8954,524.7076,523.5388,523.5883,5659.0
2022-02-22 14:40:00,528.72,528.99,527.5,527.64,5626.0,523.7369,524.0043,522.5284,522.6671,5626.0
2022-02-22 14:45:00,527.6,529.18,526.9,529.18,7517.0,522.6274,524.1925,521.934,524.1925,7517.0
2022-02-22 14:50:00,529.47,531.09,529.03,530.44,13340.0,524.4798,526.0845,524.044,525.4407,13340.0
2022-02-22 14:55:00,530.58,531.62,530.58,530.81,9035.0,525.5793,526.6095,525.5793,525.8072,9035.0
2022-02-22 15:00:00,530.88,532.55,530.88,532.48,5124.0,525.8765,527.5308,525.8765,527.4614,5124.0
2022-02-22 15:05:00,532.37,532.79,531.36,531.36,5719.0,527.3525,527.7685,526.352,526.352,5719.0
2022-02-22 15:10:00,531.46,532.8,531.46,531.79,6099.0,526.4511,527.7784,526.4511,526.7779,6099.0
2022-02-22 15:15:00,532.13,532.63,531.28,531.63,8181.0,527.1147,527.61,526.2727,526.6195,8181.0
2022-02-22 15:20:00,531.54,532.1,530.54,531.27,7845.0,526.5303,527.085,525.5397,526.2628,7845.0
2022-02-22 15:25:00,531.17,532.17,531.14,531.31,10201.0,526.1638,527.1544,526.1341,526.3025,10201.0
2022-02-22 15:30:00,530.95,531.4,530.66,530.72,15233.0,525.9459,526.3916,525.6586,525.718,15233.0
2022-02-22 15:35:00,530.88,531.43,530.32,531.35,9676.0,525.8765,526.4213,525.3218,526.3421,9676.0
2022-02-22 15:40:00,531.55,531.81,530.06,530.07,14894.0,526.5402,526.7978,525.0642,525.0742,14894.0
2022-02-22 15:45:00,530.05,530.27,528.95,529.09,28683.0,525.0543,525.2723,523.9647,524.1034,28683.0
2022-02-22 15:50:00,528.93,528.93,527.65,527.85,22878.0,523.9449,523.9449,522.677,522.8751,22878.0
2022-02-22 15:55:00,527.8,530.08,527.8,529.83,58275.0,522.8255,525.0841,522.8255,524.8364,58275.0
2022-02-23 09:30:00,532.0,535.98,532.0,535.16,30807.0,526.986,530.9285,526.986,530.1162,30807.0
2022-02-23 09:35:00,535.83,536.4,534.58,535.68,21383.0,530.7799,531.3445,529.5416,530.6313,21383.0
2022-02-23 09:40:00,535.81,536.0,534.49,535.15,5885.0,530.7601,530.9483,529.4525,530.1063,5885.0
2022-02-23 09:45:00,535.76,540.11,535.76,540.07,7081.0,530.7105,535.0195,530.7105,534.9799,7081.0
2022-02-23 09:50:00,540.12,540.29,538.15,539.58,10317.0,535.0294,535.1978,533.078,534.4945,10317.0
2022-02-23 09:55:00,539.82,540.66,539.09,539.82,9191.0,534.7323,535.5643,534.0091,534.7323,9191.0
2022-02-23 10:00:00,539.62,539.86,538.36,539.49,12059.0,534.5341,534.7719,533.286,534.4054,12059.0
2022-02-23 10:05:00,539.54,540.85,539.33,540.56,8450.0,534.4549,535.7526,534.2469,535.4653,8450.0
2022-02-23 10:10:00,540.52,542.17,540.18,542.06,5806.0,535.4257,537.0601,535.0889,536.9511,5806.0
2022-02-23 10:15:00,542.33,542.33,540.16,540.38,8922.0,537.2186,537.2186,535.0691,535.287,8922.0
2022-02-23 10:20:00,540.62,542.65,540.62,541.46,33034.0,535.5247,537.5356,535.5247,536.3568,33034.0
2022-02-23 10:25:00,541.11,541.12,538.4,539.05,14803.0,536.0101,536.02,533.3256,533.9695,14803.0
2022-02-23 10:30:00,539.16,539.16,538.27,538.65,9695.0,534.0785,534.0785,533.1969,533.5733,9695.0
2022-02-23 10:35:00,538.21,539.58,538.05,539.13,5485.0,533.1374,534.4945,532.9789,534.0488,5485.0
2022-02-23 10:40:00,539.23,539.64,537.8,538.2,9603.0,534.1478,534.554,532.7313,533.1275,9603.0
2022-02-23 10:45:00,538.14,538.46,537.23,538.16,6704.0,533.0681,533.3851,532.1667,533.0879,6704.0
2022-02-23 10:50:00,537.96,538.83,536.56,537.95,8469.0,532.8898,533.7516,531.503,532.8799,8469.0
2022-02-23 10:55:00,538.19,538.68,537.51,538.14,6748.0,533.1176,533.603,532.444,533.0681,6748.0
2022-02-23 11:00:00,537.95,538.46,537.39,538.24,6741.0,532.8799,533.3851,532.3252,533.1672,6741.0
2022-02-23 11:05:00,538.27,538.5,537.5,537.92,6080.0,533.1969,533.4247,532.4341,532.8502,6080.0
2022-02-23 11:10:00,537.93,537.96,537.24,537.37,3795.0,532.8601,532.8898,532.1766,532.3054,3795.0
2022-02-23 11:15:00,537.37,537.65,536.5,537.65,36965.0,532.3054,532.5827,531.4436,532.5827,36965.0
2022-02-23 11:20:00,537.72,538.2,537.26,537.27,3528.0,532.6521,533.1275,532.1964,532.2063,3528.0
2022-02-23 11:25:00,537.3,538.21,537.28,537.61,5932.0,532.236,533.1374,532.2162,532.5431,5932.0
2022-02-23 11:30:00,537.59,537.98,537.13,537.61,10818.0,532.5233,532.9096,532.0676,532.5431,10818.0
2022-02-23 11:35:00,537.62,538.91,537.22,538.48,3477.0,532.553,533.8308,532.1568,533.4049,3477.0
2022-02-23 11:40:00,538.32,538.62,537.26,537.26,5550.0,533.2464,533.5436,532.1964,532.1964,5550.0
2022-02-23 11:45:00,537.01,538.04,536.57,537.43,8324.0,531.9487,532.969,531.5129,532.3648,8324.0
2022-02-23 11:50:00,537.5,537.68,536.25,537.13,9698.0,532.4341,532.6124,531.1959,532.0676,9698.0
2022-02-23 11:55:00,537.33,538.07,537.33,537.41,5531.0,532.2657,532.9988,532.2657,532.345,5531.0
2022-02-23 12:00:00,537.64,538.55,537.21,538.3,10685.0,532.5728,533.4742,532.1469,533.2266,10685.0
2022-02-23 12:05:00,537.96,538.36,537.6,537.61,6090.0,532.8898,533.286,532.5332,532.5431,6090.0
2022-02-23 12:10:00,537.84,537.84,536.47,536.5,5407.0,532.7709,532.7709,531.4138,531.4436,5407.0
2022-02-23 12:15:00,536.51,538.46,536.51,538.46,6877.0,531.4535,533.3851,531.4535,533.3851,6877.0
2022-02-23 12:20:00,538.52,539.64,538.22,539.41,10823.0,533.4445,534.554,533.1473,534.3261,10823.0
2022-02-23 12:25:00,539.54,539.54,538.46,539.0,7135.0,534.4549,534.4549,533.3851,533.92,7135.0
2022-02-23 12:30:00,539.05,539.41,538.0,538.0,10257.0,533.9695,534.3261,532.9294,532.9294,10257.0
2022-02-23 12:35:00,538.25,538.26,536.94,536.94,6812.0,533.1771,533.187,531.8794,531.8794,6812.0
2022-02-23 12:40:00,536.86,537.81,536.38,537.81,10474.0,531.8002,532.7412,531.3247,532.7412,10474.0
2022-02-23 12:45:00,537.56,537.88,536.94,536.94,9110.0,532.4936,532.8105,531.8794,531.8794,9110.0
2022-02-23 12:50:00,536.92,536.99,536.16,536.35,20215.0,531.8596,531.9289,531.1068,531.295,20215.0
2022-02-23 12:55:00,536.34,536.51,534.41,534.97,7698.0,531.2851,531.4535,529.3732,529.928,7698.0
2022-02-23 13:00:00,534.9,535.2,534.81,534.81,3368.0,529.8586,530.1558,529.7695,529.7695,3368.0
2022-02-23 13:05:00,535.14,535.24,534.28,534.63,3293.0,530.0964,530.1954,529.2445,529.5912,3293.0
2022-02-23 13:10:00,534.43,534.61,533.46,533.57,7391.0,529.3931,529.5714,528.4322,528.5412,7391.0
2022-02-23 13:15:00,533.52,534.05,533.3,534.05,4028.0,528.4916,529.0166,528.2737,529.0166,4028.0
2022-02-23 13:20:00,534.0,534.74,533.95,534.43,3014.0,528.9671,529.7001,528.9176,529.3931,3014.0
2022-02-23 13:25:00,534.72,535.4,533.88,533.89,9009.0,529.6803,530.3539,528.8482,528.8582,9009.0
2022-02-23 13:30:00,534.14,534.27,533.3,533.92,7788.0,529.1058,529.2346,528.2737,528.8879,7788.0
2022-02-23 13:35:00,533.83,535.65,533.7,535.25,13758.0,528.7987,530.6016,528.6699,530.2053,13758.0
2022-02-23 13:40:00,535.04,536.0,534.92,535.54,6524.0,529.9973,530.9483,529.8784,530.4926,6524.0
2022-02-23 13:45:00,535.36,536.66,535.36,536.23,4044.0,530.3143,531.602,530.3143,531.1761,4044.0
2022-02-23 13:50:00,536.32,536.32,535.1,535.42,6408.0,531.2652,531.2652,530.0567,530.3737,6408.0
2022-02-23 13:55:00,535.42,536.28,535.32,535.87,6639.0,530.3737,531.2256,530.2747,530.8195,6639.0
2022-02-23 14:00:00,535.77,536.7,535.0,535.36,8326.0,530.7204,531.6417,529.9577,530.3143,8326.0
2022-02-23 14:05:00,535.49,536.94,535.41,536.31,7181.0,530.4431,531.8794,530.3638,531.2553,7181.0
2022-02-23 14:10:00,536.11,536.18,535.12,535.39,5389.0,531.0572,531.1266,530.0766,530.344,5389.0
2022-02-23 14:15:00,535.29,535.29,534.01,534.84,6979.0,530.245,530.245,528.977,529.7992,6979.0
2022-02-23 14:20:00,534.3,534.43,533.0,533.19,3516.0,529.2643,529.3931,527.9765,528.1647,3516.0
2022-02-23 14:25:00,532.95,533.24,532.72,532.78,3137.0,527.927,528.2143,527.6992,527.7586,3137.0
2022-02-23 14:30:00,532.96,533.15,531.6,532.04,6292.0,527.9369,528.1251,526.5897,527.0256,6292.0
2022-02-23 14:35:00,532.14,532.34,531.78,531.9,5872.0,527.1246,527.3228,526.768,526.8869,5872.0
2022-02-23 14:40:00,531.62,531.62,530.0,530.4,6728.0,526.6095,526.6095,525.0048,525.401,6728.0
2022-02-23 14:45:00,530.22,531.31,530.22,531.06,4602.0,525.2227,526.3025,525.2227,526.0548,4602.0
2022-02-23 14:50:00,530.6,531.51,530.25,530.3,7170.0,525.5992,526.5006,525.2525,525.302,7170.0
2022-02-23 14:55:00,530.6,531.92,530.44,531.6,14114.0,525.5992,526.9067,525.4407,526.5897,14114.0
2022-02-23 15:00:00,531.47,531.47,530.22,530.35,5995.0,526.461,526.461,525.2227,525.3515,5995.0
2022-02-23 15:05:00,530.35,530.35,528.74,528.82,9719.0,525.3515,525.3515,523.7567,523.8359,9719.0
2022-02-23 15:10:00,528.82,529.65,528.61,529.65,14772.0,523.8359,524.6581,523.6279,524.6581,14772.0
2022-02-23 15:15:00,529.51,529.97,529.23,529.58,5039.0,524.5194,524.9751,524.2421,524.5888,5039.0
2022-02-23 15:20:00,529.82,530.17,529.45,530.17,3377.0,524.8265,525.1732,524.46,525.1732,3377.0
2022-02-23 15:25:00,529.9,531.04,529.9,530.83,5995.0,524.9058,526.035,524.9058,525.827,5995.0
2022-02-23 15:30:00,530.53,531.3,530.15,531.23,10276.0,525.5298,526.2926,525.1534,526.2232,10276.0
2022-02-23 15:35:00,531.26,531.42,529.66,529.66,5812.0,526.2529,526.4114,524.668,524.668,5812.0
2022-02-23 15:40:00,529.55,530.14,529.0,529.54,6028.0,524.5591,525.1435,524.0142,524.5491,6028.0
2022-02-23 15:45:00,529.53,529.65,528.85,528.92,13313.0,524.5392,524.6581,523.8657,523.935,13313.0
2022-02-23 15:50:00,528.69,529.7,527.84,528.84,25478.0,523.7072,524.7076,522.8652,523.8557,25478.0
2022-02-23 15:55:00,528.9,529.33,528.13,528.89,49925.0,523.9152,524.3411,523.1524,523.9053,49925.0
2022-02-24 09:30:00,518.8,522.94,513.94,518.58,160113.0,513.9104,518.0114,509.0962,513.6924,160113.0
2022-02-24 09:35:00,519.52,519.52,516.81,518.65,30460.0,514.6236,514.6236,511.9391,513.7618,30460.0
2022-02-24 09:40:00,518.6,523.07,517.55,523.07,31166.0,513.7123,518.1401,512.6722,518.1401,31166.0
2022-02-24 09:45:00,522.73,523.4,520.89,522.46,24302.0,517.8033,518.467,515.9807,517.5359,24302.0
2022-02-24 09:50:00,522.26,524.5,521.72,523.45,47908.0,517.3378,519.5566,516.8029,518.5165,47908.0
2022-02-24 09:55:00,523.37,526.36,523.36,526.36,16375.0,518.4373,521.3991,518.4274,521.3991,16375.0
2022-02-24 10:00:00,526.07,526.15,522.03,523.42,38644.0,521.1119,521.1911,517.1099,518.4868,38644.0
2022-02-24 10:05:00,523.42,523.9,521.97,523.54,53533.0,518.4868,518.9623,517.0505,518.6057,53533.0
2022-02-24 10:10:00,523.38,527.19,523.02,526.81,22741.0,518.4472,522.2213,518.0906,521.8449,22741.0
2022-02-24 10:15:00,526.86,527.48,525.12,526.43,9607.0,521.8944,522.5086,520.1708,521.4685,9607.0
2022-02-24 10:20:00,526.57,527.91,525.87,525.87,20606.0,521.6071,522.9345,520.9137,520.9137,20606.0
2022-02-24 10:25:00,526.8,527.63,525.91,526.85,15251.0,521.835,522.6572,520.9534,521.8845,15251.0
2022-02-24 10:30:00,527.12,527.12,524.82,526.38,21177.0,522.152,522.152,519.8736,521.4189,21177.0
2022-02-24 10:35:00,526.58,526.94,525.14,526.86,20413.0,521.617,521.9737,520.1906,521.8944,20413.0
2022-02-24 10:40:00,526.86,529.36,526.66,528.61,15834.0,521.8944,524.3708,521.6963,523.6279,15834.0
2022-02-24 10:45:00,528.59,530.12,528.15,529.96,22226.0,523.6081,525.1237,523.1722,524.9652,22226.0
2022-02-24 10:50:00,529.69,531.31,528.75,530.89,29277.0,524.6977,526.3025,523.7666,525.8864,29277.0
2022-02-24 10:55:00,531.32,531.32,529.01,529.02,6074.0,526.3124,526.3124,524.0241,524.034,6074.0
2022-02-24 11:00:00,529.41,531.15,528.66,529.4,13417.0,524.4204,526.144,523.6774,524.4105,13417.0
2022-02-24 11:05:00,529.23,532.85,528.74,532.11,9436.0,524.2421,527.828,523.7567,527.0949,9436.0
2022-02-24 11:10:00,532.21,532.27,531.12,531.83,38228.0,527.194,527.2534,526.1143,526.8176,38228.0
2022-02-24 11:15:00,531.83,533.59,531.68,533.4,12821.0,526.8176,528.561,526.669,528.3728,12821.0
2022-02-24 11:20:00,533.59,533.72,531.94,531.95,25465.0,528.561,528.6898,526.9265,526.9364,25465.0
2022-02-24 11:25:00,531.94,532.64,531.15,531.93,5623.0,526.9265,527.6199,526.144,526.9166,5623.0
2022-02-24 11:30:00,531.27,532.54,530.98,531.38,6724.0,526.2628,527.5209,525.9756,526.3718,6724.0
2022-02-24 11:35:00,531.81,533.29,531.3,533.29,6074.0,526.7978,528.2638,526.2926,528.2638,6074.0
2022-02-24 11:40:00,532.9,533.14,530.8,531.33,5223.0,527.8775,528.1152,525.7973,526.3223,5223.0
2022-02-24 11:45:00,531.75,532.08,530.23,531.17,16768.0,526.7383,527.0652,525.2326,526.1638,16768.0
2022-02-24 11:50:00,531.02,532.67,530.71,532.24,12866.0,526.0152,527.6496,525.7081,527.2237,12866.0
2022-02-24 11:55:00,532.24,534.63,531.51,534.02,8114.0,527.2237,529.5912,526.5006,528.9869,8114.0
2022-02-24 12:00:00,534.26,534.31,533.06,533.81,3146.0,529.2247,529.2742,528.036,528.7789,3146.0
2022-02-24 12:05:00,533.82,533.82,531.63,531.63,4937.0,528.7888,528.7888,526.6195,526.6195,4937.0
2022-02-24 12:10:00,531.73,532.46,529.28,529.29,7172.0,526.7185,527.4416,524.2916,524.3015,7172.0
2022-02-24 12:15:00,529.45,530.41,529.11,530.41,6818.0,524.46,525.4109,524.1232,525.4109,6818.0
2022-02-24 12:20:00,530.83,530.97,529.06,529.06,3771.0,525.827,525.9657,524.0737,524.0737,3771.0
2022-02-24 12:25:00,529.08,530.34,529.08,530.08,4432.0,524.0935,525.3416,524.0935,525.0841,4432.0
2022-02-24 12:30:00,530.41,530.56,529.09,529.66,5265.0,525.4109,525.5595,524.1034,524.668,5265.0
2022-02-24 12:35:00,529.5,530.67,529.49,530.64,6005.0,524.5095,525.6685,524.4996,525.6388,6005.0
2022-02-24 12:40:00,530.52,531.95,530.52,531.52,5368.0,525.5199,526.9364,525.5199,526.5105,5368.0
2022-02-24 12:45:00,531.52,531.61,530.61,530.61,6991.0,526.5105,526.5996,525.6091,525.6091,6991.0
2022-02-24 12:50:00,530.53,531.48,530.53,531.38,4809.0,525.5298,526.4709,525.5298,526.3718,4809.0
2022-02-24 12:55:00,531.46,531.99,530.13,530.19,3179.0,526.4511,526.9761,525.1336,525.193,3179.0
2022-02-24 13:00:00,530.41,530.42,529.33,529.89,2812.0,525.4109,525.4209,524.3411,524.8958,2812.0
2022-02-24 13:05:00,530.2,531.26,530.2,531.18,1202.0,525.2029,526.2529,525.2029,526.1737,1202.0
2022-02-24 13:10:00,531.14,531.93,530.82,531.36,3713.0,526.1341,526.9166,525.8171,526.352,3713.0
2022-02-24 13:15:00,532.0,532.0,530.71,531.27,6498.0,526.986,526.986,525.7081,526.2628,6498.0
2022-02-24 13:20:00,531.32,531.66,529.72,529.73,5698.0,526.3124,526.6492,524.7275,524.7374,5698.0
2022-02-24 13:25:00,529.81,530.43,529.51,530.01,5631.0,524.8166,525.4308,524.5194,525.0147,5631.0
2022-02-24 13:30:00,530.25,531.05,529.7,529.75,4884.0,525.2525,526.0449,524.7076,524.7572,4884.0
2022-02-24 13:35:00,529.98,531.77,529.91,531.56,3317.0,524.985,526.7581,524.9157,526.5501,3317.0
2022-02-24 13:40:00,531.59,531.59,530.82,530.82,3179.0,526.5798,526.5798,525.8171,525.8171,3179.0
2022-02-24 13:45:00,530.61,533.59,530.35,533.55,6102.0,525.6091,528.561,525.3515,528.5214,6102.0
2022-02-24 13:50:00,534.08,534.53,533.33,533.59,7252.0,529.0464,529.4921,528.3034,528.561,7252.0
2022-02-24 13:55:00,533.36,533.62,531.08,531.21,7199.0,528.3331,528.5907,526.0746,526.2034,7199.0
2022-02-24 14:00:00,531.51,531.72,530.42,531.65,3244.0,526.5006,526.7086,525.4209,526.6393,3244.0
2022-02-24 14:05:00,531.71,532.36,530.67,531.02,6201.0,526.6987,527.3426,525.6685,526.0152,6201.0
2022-02-24 14:10:00,530.98,532.75,530.97,532.58,7673.0,525.9756,527.7289,525.9657,527.5605,7673.0
2022-02-24 14:15:00,532.95,534.28,532.21,533.73,5621.0,527.927,529.2445,527.194,528.6997,5621.0
2022-02-24 14:20:00,533.62,533.87,532.47,532.52,4490.0,528.5907,528.8383,527.4515,527.5011,4490.0
2022-02-24 14:25:00,532.86,534.13,532.73,533.65,6075.0,527.8379,529.0959,527.7091,528.6204,6075.0
2022-02-24 14:30:00,533.75,534.99,533.67,534.67,6099.0,528.7195,529.9478,528.6402,529.6308,6099.0
2022-02-24 14:35:00,534.51,535.94,534.5,535.94,6418.0,529.4723,530.8888,529.4624,530.8888,6418.0
2022-02-24 14:40:00,535.66,535.8,534.5,535.46,21679.0,530.6115,530.7501,529.4624,530.4134,21679.0
2022-02-24 14:45:00,535.54,535.8,535.01,535.75,2564.0,530.4926,530.7501,529.9676,530.7006,2564.0
2022-02-24 14:50:00,536.18,536.18,534.8,535.51,3955.0,531.1266,531.1266,529.7596,530.4629,3955.0
2022-02-24 14:55:00,535.51,535.76,534.81,535.11,5257.0,530.4629,530.7105,529.7695,530.0667,5257.0
2022-02-24 15:00:00,535.47,536.23,534.73,536.23,4676.0,530.4233,531.1761,529.6902,531.1761,4676.0
2022-02-24 15:05:00,536.05,536.76,535.84,536.35,5168.0,530.9978,531.7011,530.7898,531.295,5168.0
2022-02-24 15:10:00,536.55,537.47,536.54,537.3,6932.0,531.4931,532.4044,531.4832,532.236,6932.0
2022-02-24 15:15:00,537.19,537.59,536.34,537.47,7268.0,532.127,532.5233,531.2851,532.4044,7268.0
2022-02-24 15:20:00,537.24,537.47,536.81,536.99,9328.0,532.1766,532.4044,531.7506,531.9289,9328.0
2022-02-24 15:25:00,537.19,537.44,535.57,535.83,9769.0,532.127,532.3747,530.5223,530.7799,9769.0
2022-02-24 15:30:00,535.81,538.89,535.81,538.88,12898.0,530.7601,533.811,530.7601,533.8011,12898.0
2022-02-24 15:35:00,538.92,539.79,538.66,539.38,14658.0,533.8407,534.7025,533.5832,534.2964,14658.0
2022-02-24 15:40:00,539.4,539.91,538.48,538.61,12724.0,534.3162,534.8214,533.4049,533.5337,12724.0
2022-02-24 15:45:00,538.61,539.23,538.34,539.08,21014.0,533.5337,534.1478,533.2662,533.9992,21014.0
2022-02-24 15:50:00,539.2,542.38,538.86,542.36,30401.0,534.1181,537.2681,533.7813,537.2483,30401.0
2022-02-24 15:55:00,541.85,541.95,539.39,539.9,100316.0,536.7431,536.8422,534.3063,534.8115,100316.0
2022-02-25 09:30:00,536.85,539.46,534.55,537.97,40324.0,531.7903,534.3757,529.5119,532.8997,40324.0
2022-02-25 09:35:00,538.05,539.88,537.74,539.39,4415.0,532.9789,534.7917,532.6719,534.3063,4415.0
2022-02-25 09:40:00,539.42,540.53,539.32,539.89,8669.0,534.336,535.4356,534.237,534.8016,8669.0
2022-02-25 09:45:00,540.13,541.4,539.02,539.58,20626.0,535.0393,536.2974,533.9398,534.4945,20626.0
2022-02-25 09:50:00,539.03,540.4,539.03,539.68,4991.0,533.9497,535.3068,533.9497,534.5936,4991.0
2022-02-25 09:55:00,539.94,540.37,537.19,538.15,7923.0,534.8511,535.2771,532.127,533.078,7923.0
2022-02-25 10:00:00,537.93,540.23,537.93,540.2,5084.0,532.8601,535.1384,532.8601,535.1087,5084.0
2022-02-25 10:05:00,539.82,542.52,539.1,542.15,9572.0,534.7323,537.4068,534.019,537.0403,9572.0
2022-02-25 10:10:00,541.85,542.93,540.48,540.49,5995.0,536.7431,537.8129,535.386,535.3959,5995.0
2022-02-25 10:15:00,541.0,542.03,540.05,541.92,7524.0,535.9011,536.9214,534.9601,536.8125,7524.0
2022-02-25 10:20:00,541.63,541.68,540.22,541.18,6637.0,536.5252,536.5747,535.1285,536.0794,6637.0
2022-02-25 10:25:00,541.36,542.88,540.76,542.73,5330.0,536.2577,537.7634,535.6634,537.6148,5330.0
2022-02-25 10:30:00,542.54,544.4,542.53,544.06,6610.0,537.4266,539.2691,537.4167,538.9323,6610.0
2022-02-25 10:35:00,544.06,544.09,542.26,542.67,9372.0,538.9323,538.962,537.1493,537.5554,9372.0
2022-02-25 10:40:00,542.98,544.7,542.98,544.69,6284.0,537.8625,539.5663,537.8625,539.5564,6284.0
2022-02-25 10:45:00,544.28,545.53,544.27,545.22,6631.0,539.1502,540.3884,539.1403,540.0814,6631.0
2022-02-25 10:50:00,544.95,545.37,544.5,545.07,2981.0,539.8139,540.23,539.3682,539.9328,2981.0
2022-02-25 10:55:00,544.63,545.68,544.28,544.54,6630.0,539.4969,540.537,539.1502,539.4078,6630.0
2022-02-25 11:00:00,544.98,546.2,544.0,546.2,6292.0,539.8436,541.0521,538.8729,541.0521,6292.0
2022-02-25 11:05:00,545.82,546.27,545.28,546.27,5123.0,540.6757,541.1215,540.1408,541.1215,5123.0
2022-02-25 11:10:00,546.28,546.78,545.77,546.63,5104.0,541.1314,541.6267,540.6262,541.4781,5104.0
2022-02-25 11:15:00,546.29,546.85,545.77,546.63,9147.0,541.1413,541.696,540.6262,541.4781,9147.0
2022-02-25 11:20:00,546.72,547.35,546.41,547.35,10865.0,541.5672,542.1913,541.2602,542.1913,10865.0
2022-02-25 11:25:00,547.37,547.62,546.44,546.87,6073.0,542.2111,542.4587,541.2899,541.7158,6073.0
2022-02-25 11:30:00,546.88,546.89,545.37,546.22,12931.0,541.7257,541.7356,540.23,541.0719,12931.0
2022-02-25 11:35:00,546.28,546.56,545.53,546.02,11112.0,541.1314,541.4087,540.3884,540.8738,11112.0
2022-02-25 11:40:00,546.23,547.09,546.03,546.85,3053.0,541.0818,541.9337,540.8837,541.696,3053.0
2022-02-25 11:45:00,546.97,547.73,546.89,547.63,11248.0,541.8149,542.5677,541.7356,542.4687,11248.0
2022-02-25 11:50:00,547.59,547.84,547.02,547.7,5028.0,542.429,542.6767,541.8644,542.538,5028.0
2022-02-25 11:55:00,547.56,548.38,547.55,548.02,5168.0,542.3993,543.2116,542.3894,542.855,5168.0
2022-02-25 12:00:00,548.12,548.12,547.2,547.21,4332.0,542.954,542.954,542.0427,542.0526,4332.0
2022-02-25 12:05:00,546.88,547.38,546.87,547.2,2365.0,541.7257,542.221,541.7158,542.0427,2365.0
2022-02-25 12:10:00,547.25,547.86,546.74,546.75,1521.0,542.0922,542.6965,541.587,541.5969,1521.0
2022-02-25 12:15:00,546.89,547.3,546.89,547.24,2718.0,541.7356,542.1418,541.7356,542.0823,2718.0
2022-02-25 12:20:00,547.01,547.47,546.78,547.3,2876.0,541.8545,542.3102,541.6267,542.1418,2876.0
2022-02-25 12:25:00,547.25,548.64,547.25,548.32,5487.0,542.0922,543.4691,542.0922,543.1521,5487.0
2022-02-25 12:30:00,548.36,549.07,548.36,549.07,2806.0,543.1918,543.8951,543.1918,543.8951,2806.0
2022-02-25 12:35:00,549.14,549.15,548.23,548.23,2024.0,543.9644,543.9743,543.063,543.063,2024.0
2022-02-25 12:40:00,548.0,548.67,548.0,548.58,2849.0,542.8352,543.4989,542.8352,543.4097,2849.0
2022-02-25 12:45:00,548.19,548.36,547.56,547.73,4558.0,543.0234,543.1918,542.3993,542.5677,4558.0
2022-02-25 12:50:00,547.42,547.49,546.59,546.6,2726.0,542.2606,542.33,541.4385,541.4484,2726.0
2022-02-25 12:55:00,546.22,547.02,546.22,546.56,3198.0,541.0719,541.8644,541.0719,541.4087,3198.0
2022-02-25 13:00:00,546.95,547.35,546.59,546.99,4829.0,541.7951,542.1913,541.4385,541.8347,4829.0
2022-02-25 13:05:00,547.1,547.11,546.29,546.41,3074.0,541.9436,541.9536,541.1413,541.2602,3074.0
2022-02-25 13:10:00,546.63,546.95,545.74,546.95,7003.0,541.4781,541.7951,540.5965,541.7951,7003.0
2022-02-25 13:15:00,546.69,547.52,546.44,546.84,4822.0,541.5375,542.3597,541.2899,541.6861,4822.0
2022-02-25 13:20:00,547.22,547.38,546.78,547.22,1652.0,542.0625,542.221,541.6267,542.0625,1652.0
2022-02-25 13:25:00,547.22,547.61,547.08,547.27,3657.0,542.0625,542.4488,541.9238,542.112,3657.0
2022-02-25 13:30:00,547.45,548.29,547.44,547.86,3811.0,542.2903,543.1224,542.2804,542.6965,3811.0
2022-02-25 13:35:00,547.64,547.86,547.0,547.69,1602.0,542.4786,542.6965,541.8446,542.5281,1602.0
2022-02-25 13:40:00,547.69,549.01,547.57,548.7,3295.0,542.5281,543.8356,542.4092,543.5286,3295.0
2022-02-25 13:45:00,548.82,549.17,548.23,548.42,2957.0,543.6474,543.9941,543.063,543.2512,2957.0
2022-02-25 13:50:00,548.61,549.12,548.49,548.67,4729.0,543.4394,543.9446,543.3205,543.4989,4729.0
2022-02-25 13:55:00,548.52,548.54,547.57,548.54,4232.0,543.3503,543.3701,542.4092,543.3701,4232.0
2022-02-25 14:00:00,548.24,549.21,547.67,549.04,3980.0,543.0729,544.0338,542.5083,543.8654,3980.0
2022-02-25 14:05:00,548.47,548.78,548.18,548.41,2299.0,543.3007,543.6078,543.0135,543.2413,2299.0
2022-02-25 14:10:00,548.4,548.4,547.58,547.58,14291.0,543.2314,543.2314,542.4191,542.4191,14291.0
2022-02-25 14:15:00,548.02,548.15,547.57,547.95,3500.0,542.855,542.9838,542.4092,542.7856,3500.0
2022-02-25 14:20:00,547.77,549.37,547.77,549.08,4666.0,542.6073,544.1923,542.6073,543.905,4666.0
2022-02-25 14:25:00,549.22,549.37,548.84,549.11,4104.0,544.0437,544.1923,543.6672,543.9347,4104.0
2022-02-25 14:30:00,549.09,549.28,547.63,547.63,3771.0,543.9149,544.1031,542.4687,542.4687,3771.0
2022-02-25 14:35:00,547.81,548.18,547.73,547.78,2716.0,542.647,543.0135,542.5677,542.6172,2716.0
2022-02-25 14:40:00,547.72,548.14,547.07,547.37,2479.0,542.5578,542.9738,541.9139,542.2111,2479.0
2022-02-25 14:45:00,547.14,547.58,546.62,546.88,5705.0,541.9833,542.4191,541.4682,541.7257,5705.0
2022-02-25 14:50:00,546.58,546.79,546.0,546.39,17499.0,541.4285,541.6366,540.854,541.2403,17499.0
2022-02-25 14:55:00,546.68,548.08,546.63,547.86,3225.0,541.5276,542.9144,541.4781,542.6965,3225.0
2022-02-25 15:00:00,547.63,547.64,546.55,546.93,4723.0,542.4687,542.4786,541.3988,541.7752,4723.0
2022-02-25 15:05:00,546.99,547.43,546.87,547.09,4288.0,541.8347,542.2705,541.7158,541.9337,4288.0
2022-02-25 15:10:00,547.22,547.62,546.93,547.62,1557.0,542.0625,542.4587,541.7752,542.4587,1557.0
2022-02-25 15:15:00,547.78,548.19,547.49,548.14,2599.0,542.6172,543.0234,542.33,542.9738,2599.0
2022-02-25 15:20:00,547.97,549.23,547.91,548.92,6848.0,542.8054,544.0536,542.746,543.7465,6848.0
2022-02-25 15:25:00,548.87,548.99,548.43,548.52,4124.0,543.697,543.8158,543.2611,543.3503,4124.0
2022-02-25 15:30:00,548.6,549.39,548.41,548.42,7103.0,543.4295,544.2121,543.2413,543.2512,7103.0
2022-02-25 15:35:00,548.27,548.53,547.59,548.46,5567.0,543.1026,543.3602,542.429,543.2908,5567.0
2022-02-25 15:40:00,548.56,549.11,548.12,548.75,6008.0,543.3899,543.9347,542.954,543.5781,6008.0
2022-02-25 15:45:00,548.47,549.15,548.11,548.38,12396.0,543.3007,543.9743,542.9441,543.2116,12396.0
2022-02-25 15:50:00,548.51,549.6,548.06,548.92,16991.0,543.3404,544.4201,542.8946,543.7465,16991.0
2022-02-25 15:55:00,548.7,550.07,548.66,549.63,41983.0,543.5286,544.8857,543.4889,544.4498,41983.0
2022-02-28 09:30:00,545.12,549.69,545.12,547.88,45107.0,539.9823,544.5092,539.9823,542.7163,45107.0
2022-02-28 09:35:00,548.12,549.31,545.99,546.6,9163.0,542.954,544.1328,540.8441,541.4484,9163.0
2022-02-28 09:40:00,545.61,546.72,543.18,545.05,4773.0,540.4677,541.5672,538.0606,539.913,4773.0
2022-02-28 09:45:00,544.0,544.86,542.84,543.76,10108.0,538.8729,539.7248,537.7238,538.6351,10108.0
2022-02-28 09:50:00,543.59,545.59,542.56,544.32,22424.0,538.4667,540.4479,537.4464,539.1898,22424.0
2022-02-28 09:55:00,544.39,545.4,541.29,541.73,8244.0,539.2592,540.2597,536.1884,536.6243,8244.0
2022-02-28 10:00:00,542.08,543.12,541.78,542.15,6607.0,536.971,538.0012,536.6738,537.0403,6607.0
2022-02-28 10:05:00,542.63,543.0,541.94,542.5,9343.0,537.5158,537.8823,536.8323,537.387,9343.0
2022-02-28 10:10:00,542.59,542.59,540.33,541.17,3597.0,537.4762,537.4762,535.2375,536.0695,3597.0
2022-02-28 10:15:00,541.01,541.31,539.57,539.64,4307.0,535.911,536.2082,534.4846,534.554,4307.0
2022-02-28 10:20:00,539.8,540.32,539.39,539.81,3641.0,534.7124,535.2275,534.3063,534.7224,3641.0
2022-02-28 10:25:00,539.98,540.13,539.04,539.92,4669.0,534.8908,535.0393,533.9596,534.8313,4669.0
2022-02-28 10:30:00,539.97,541.09,539.97,540.12,6178.0,534.8808,535.9903,534.8808,535.0294,6178.0
2022-02-28 10:35:00,539.66,543.59,539.66,542.5,5565.0,534.5738,538.4667,534.5738,537.387,5565.0
2022-02-28 10:40:00,542.56,543.85,542.38,543.85,6722.0,537.4464,538.7243,537.2681,538.7243,6722.0
2022-02-28 10:45:00,543.93,546.32,543.93,545.45,15797.0,538.8035,541.171,538.8035,540.3092,15797.0
2022-02-28 10:50:00,545.0,545.95,544.52,544.69,4148.0,539.8634,540.8045,539.388,539.5564,4148.0
2022-02-28 10:55:00,545.01,546.64,544.97,546.22,20862.0,539.8733,541.488,539.8337,541.0719,20862.0
2022-02-28 11:00:00,546.43,546.51,545.39,545.69,5515.0,541.28,541.3592,540.2498,540.5469,5515.0
2022-02-28 11:05:00,545.47,545.66,544.63,545.45,4434.0,540.329,540.5172,539.4969,540.3092,4434.0
2022-02-28 11:10:00,545.77,546.26,544.81,545.8,3186.0,540.6262,541.1116,539.6752,540.6559,3186.0
2022-02-28 11:15:00,546.05,546.35,545.57,545.81,4350.0,540.9035,541.2007,540.4281,540.6658,4350.0
2022-02-28 11:20:00,546.23,546.76,545.68,546.68,20561.0,541.0818,541.6069,540.537,541.5276,20561.0
2022-02-28 11:25:00,546.71,547.69,546.29,547.38,11512.0,541.5573,542.5281,541.1413,542.221,11512.0
2022-02-28 11:30:00,547.35,547.52,546.6,546.63,6487.0,542.1913,542.3597,541.4484,541.4781,6487.0
2022-02-28 11:35:00,545.88,546.56,545.08,545.7,4814.0,540.7351,541.4087,539.9427,540.5568,4814.0
2022-02-28 11:40:00,545.93,546.02,544.98,545.48,12936.0,540.7847,540.8738,539.8436,540.3389,12936.0
2022-02-28 11:45:00,545.47,545.49,544.34,544.82,8521.0,540.329,540.3488,539.2097,539.6851,8521.0
2022-02-28 11:50:00,544.78,545.19,544.23,544.88,3830.0,539.6455,540.0516,539.1007,539.7446,3830.0
2022-02-28 11:55:00,544.86,545.27,544.64,545.08,5057.0,539.7248,540.1309,539.5068,539.9427,5057.0
2022-02-28 12:00:00,545.09,545.89,545.04,545.07,6292.0,539.9526,540.7451,539.9031,539.9328,6292.0
2022-02-28 12:05:00,545.17,545.22,543.19,543.29,4218.0,540.0318,540.0814,538.0705,538.1696,4218.0
2022-02-28 12:10:00,543.25,543.26,542.09,542.51,5126.0,538.1299,538.1398,536.9809,537.3969,5126.0
2022-02-28 12:15:00,542.37,542.43,541.57,542.21,7515.0,537.2582,537.3177,536.4658,537.0997,7515.0
2022-02-28 12:20:00,542.04,542.1,540.49,540.97,5630.0,536.9313,536.9908,535.3959,535.8714,5630.0
2022-02-28 12:25:00,540.89,541.82,540.89,541.67,2261.0,535.7922,536.7134,535.7922,536.5648,2261.0
2022-02-28 12:30:00,541.92,542.68,541.61,541.85,7295.0,536.8125,537.5653,536.5054,536.7431,7295.0
2022-02-28 12:35:00,541.95,542.27,541.02,541.25,4021.0,536.8422,537.1592,535.921,536.1488,4021.0
2022-02-28 12:40:00,541.46,541.63,541.18,541.4,2138.0,536.3568,536.5252,536.0794,536.2974,2138.0
2022-02-28 12:45:00,541.0,541.3,540.56,541.3,4664.0,535.9011,536.1983,535.4653,536.1983,4664.0
2022-02-28 12:50:00,541.56,541.56,540.44,540.72,3270.0,536.4559,536.4559,535.3464,535.6238,3270.0
2022-02-28 12:55:00,540.89,541.38,540.4,541.06,2616.0,535.7922,536.2776,535.3068,535.9606,2616.0
2022-02-28 13:00:00,541.11,541.76,541.1,541.7,3658.0,536.0101,536.654,536.0002,536.5945,3658.0
2022-02-28 13:05:00,541.86,543.29,541.82,543.29,3604.0,536.753,538.1696,536.7134,538.1696,3604.0
2022-02-28 13:10:00,543.15,543.57,542.72,542.72,5746.0,538.0309,538.4469,537.6049,537.6049,5746.0
2022-02-28 13:15:00,542.49,542.62,541.31,541.59,3335.0,537.3771,537.5059,536.2082,536.4856,3335.0
2022-02-28 13:20:00,541.29,541.72,540.62,541.09,3548.0,536.1884,536.6144,535.5247,535.9903,3548.0
2022-02-28 13:25:00,541.18,542.2,540.83,542.16,4431.0,536.0794,537.0898,535.7327,537.0502,4431.0
2022-02-28 13:30:00,541.86,541.98,540.93,541.35,2867.0,536.753,536.8719,535.8318,536.2478,2867.0
2022-02-28 13:35:00,541.66,542.3,541.3,542.0,2513.0,536.5549,537.1889,536.1983,536.8917,2513.0
2022-02-28 13:40:00,542.36,543.37,542.08,542.93,4046.0,537.2483,538.2488,536.971,537.8129,4046.0
2022-02-28 13:45:00,542.63,543.16,542.34,543.15,3688.0,537.5158,538.0408,537.2285,538.0309,3688.0
2022-02-28 13:50:00,543.36,544.23,543.36,543.44,3307.0,538.2389,539.1007,538.2389,538.3181,3307.0
2022-02-28 13:55:00,543.5,543.87,543.14,543.79,4294.0,538.3776,538.7441,538.021,538.6648,4294.0
2022-02-28 14:00:00,543.42,543.42,541.22,541.36,4202.0,538.2983,538.2983,536.1191,536.2577,4202.0
2022-02-28 14:05:00,541.45,541.65,539.5,539.5,5444.0,536.3469,536.545,534.4153,534.4153,5444.0
2022-02-28 14:10:00,539.63,539.94,538.84,539.94,2980.0,534.5441,534.8511,533.7615,534.8511,2980.0
2022-02-28 14:15:00,539.9,540.42,539.41,539.85,4403.0,534.8115,535.3266,534.3261,534.762,4403.0
2022-02-28 14:20:00,540.2,540.81,539.85,539.94,5492.0,535.1087,535.7129,534.762,534.8511,5492.0
2022-02-28 14:25:00,540.3,540.71,539.53,539.93,3230.0,535.2077,535.6139,534.445,534.8412,3230.0
2022-02-28 14:30:00,539.68,540.3,539.46,539.94,4027.0,534.5936,535.2077,534.3757,534.8511,4027.0
2022-02-28 14:35:00,540.33,540.35,539.02,539.28,4746.0,535.2375,535.2573,533.9398,534.1974,4746.0
2022-02-28 14:40:00,539.41,541.52,539.3,541.26,7253.0,534.3261,536.4162,534.2172,536.1587,7253.0
2022-02-28 14:45:00,541.38,541.38,540.42,540.83,4196.0,536.2776,536.2776,535.3266,535.7327,4196.0
2022-02-28 14:50:00,541.08,541.17,540.65,541.15,4033.0,535.9804,536.0695,535.5544,536.0497,4033.0
2022-02-28 14:55:00,541.06,541.97,540.92,541.63,6425.0,535.9606,536.862,535.8219,536.5252,6425.0
2022-02-28 15:00:00,541.41,541.59,541.12,541.15,3302.0,536.3073,536.4856,536.02,536.0497,3302.0
2022-02-28 15:05:00,540.9,540.97,540.04,540.86,3936.0,535.8021,535.8714,534.9502,535.7625,3936.0
2022-02-28 15:10:00,540.83,540.83,539.42,539.88,8657.0,535.7327,535.7327,534.336,534.7917,8657.0
2022-02-28 15:15:00,539.96,540.81,539.65,540.48,5072.0,534.8709,535.7129,534.5639,535.386,5072.0
2022-02-28 15:20:00,541.02,541.94,541.02,541.76,4142.0,535.921,536.8323,535.921,536.654,4142.0
2022-02-28 15:25:00,541.64,542.79,541.3,542.14,11187.0,536.5351,537.6743,536.1983,537.0304,11187.0
2022-02-28 15:30:00,542.17,542.17,540.76,540.79,22610.0,537.0601,537.0601,535.6634,535.6931,22610.0
2022-02-28 15:35:00,540.66,540.75,539.35,539.72,9516.0,535.5643,535.6535,534.2667,534.6332,9516.0
2022-02-28 15:40:00,539.79,541.45,539.79,541.03,23931.0,534.7025,536.3469,534.7025,535.9309,23931.0
2022-02-28 15:45:00,541.45,541.77,540.55,541.34,29667.0,536.3469,536.6639,535.4554,536.2379,29667.0
2022-02-28 15:50:00,541.67,542.94,540.93,542.83,38155.0,536.5648,537.8229,535.8318,537.7139,38155.0
2022-02-28 15:55:00,542.95,544.61,542.68,543.74,82545.0,537.8328,539.4771,537.5653,538.6153,82545.0
2022-03-01 09:30:00,544.62,546.64,543.58,545.05,42160.0,539.487,541.488,538.4568,539.913,42160.0
2022-03-01 09:35:00,546.24,547.31,544.35,546.7,16915.0,541.0918,542.1517,539.2196,541.5474,16915.0
2022-03-01 09:40:00,546.72,547.1,545.25,545.43,8171.0,541.5672,541.9436,540.1111,540.2894,8171.0
2022-03-01 09:45:00,545.49,545.53,544.39,545.4,4782.0,540.3488,540.3884,539.2592,540.2597,4782.0
2022-03-01 09:50:00,545.49,545.49,543.31,543.79,3236.0,540.3488,540.3488,538.1894,538.6648,3236.0
2022-03-01 09:55:00,543.29,543.45,539.95,540.59,10867.0,538.1696,538.328,534.861,535.495,10867.0
2022-03-01 10:00:00,541.19,542.89,541.13,542.65,5111.0,536.0893,537.7733,536.0299,537.5356,5111.0
2022-03-01 10:05:00,542.93,543.93,542.21,543.23,5542.0,537.8129,538.8035,537.0997,538.1101,5542.0
2022-03-01 10:10:00,542.59,542.59,540.88,542.11,7627.0,537.4762,537.4762,535.7823,537.0007,7627.0
2022-03-01 10:15:00,541.99,543.99,541.81,543.66,8469.0,536.8818,538.863,536.7035,538.5361,8469.0
2022-03-01 10:20:00,544.13,545.2,543.88,544.03,5992.0,539.0016,540.0616,538.754,538.9026,5992.0
2022-03-01 10:25:00,544.27,544.27,542.7,543.46,2600.0,539.1403,539.1403,537.5851,538.338,2600.0
2022-03-01 10:30:00,543.48,543.61,542.49,542.52,6438.0,538.3578,538.4865,537.3771,537.4068,6438.0
2022-03-01 10:35:00,542.99,543.61,542.74,542.77,2106.0,537.8724,538.4865,537.6247,537.6545,2106.0
2022-03-01 10:40:00,542.58,542.71,541.25,541.8,11859.0,537.4662,537.595,536.1488,536.6936,11859.0
2022-03-01 10:45:00,541.4,541.4,539.5,540.21,8836.0,536.2974,536.2974,534.4153,535.1186,8836.0
2022-03-01 10:50:00,540.56,541.12,540.31,540.86,3184.0,535.4653,536.02,535.2176,535.7625,3184.0
2022-03-01 10:55:00,540.71,542.15,540.38,541.7,6807.0,535.6139,537.0403,535.287,536.5945,6807.0
2022-03-01 11:00:00,541.09,544.11,541.09,543.38,16853.0,535.9903,538.9818,535.9903,538.2587,16853.0
2022-03-01 11:05:00,543.88,545.17,543.51,544.28,6822.0,538.754,540.0318,538.3875,539.1502,6822.0
2022-03-01 11:10:00,544.29,546.26,544.03,546.26,11439.0,539.1601,541.1116,538.9026,541.1116,11439.0
2022-03-01 11:15:00,546.09,546.42,544.75,545.49,23085.0,540.9432,541.2701,539.6158,540.3488,23085.0
2022-03-01 11:20:00,545.53,546.99,545.49,546.96,9800.0,540.3884,541.8347,540.3488,541.805,9800.0
2022-03-01 11:25:00,546.77,547.18,546.34,546.97,7007.0,541.6168,542.0229,541.1908,541.8149,7007.0
2022-03-01 11:30:00,546.57,546.91,543.71,543.74,6249.0,541.4186,541.7554,538.5856,538.6153,6249.0
2022-03-01 11:35:00,543.57,544.61,542.57,544.12,9790.0,538.4469,539.4771,537.4563,538.9917,9790.0
2022-03-01 11:40:00,543.86,545.24,543.39,544.85,4491.0,538.7342,540.1012,538.2686,539.7149,4491.0
2022-03-01 11:45:00,544.79,544.95,542.78,543.76,16887.0,539.6554,539.8139,537.6644,538.6351,16887.0
2022-03-01 11:50:00,543.99,544.09,543.13,544.08,4200.0,538.863,538.962,538.0111,538.9521,4200.0
2022-03-01 11:55:00,543.53,543.58,542.37,542.37,4419.0,538.4073,538.4568,537.2582,537.2582,4419.0
2022-03-01 12:00:00,541.95,543.24,541.52,542.61,7792.0,536.8422,538.12,536.4162,537.496,7792.0
2022-03-01 12:05:00,542.67,542.76,541.35,541.44,7229.0,537.5554,537.6446,536.2478,536.337,7229.0
2022-03-01 12:10:00,541.67,542.58,541.11,542.58,5595.0,536.5648,537.4662,536.0101,537.4662,5595.0
2022-03-01 12:15:00,542.65,544.07,542.65,543.81,2306.0,537.5356,538.9422,537.5356,538.6847,2306.0
2022-03-01 12:20:00,543.83,544.47,543.4,544.08,4497.0,538.7045,539.3384,538.2785,538.9521,4497.0
2022-03-01 12:25:00,544.18,545.48,544.1,545.18,4160.0,539.0512,540.3389,538.9719,540.0417,4160.0
2022-03-01 12:30:00,545.25,545.82,544.43,545.57,4268.0,540.1111,540.6757,539.2988,540.4281,4268.0
2022-03-01 12:35:00,545.61,545.91,545.39,545.82,3000.0,540.4677,540.7649,540.2498,540.6757,3000.0
2022-03-01 12:40:00,545.81,546.13,545.8,546.12,1061.0,540.6658,540.9828,540.6559,540.9729,1061.0
2022-03-01 12:45:00,545.98,546.99,545.61,546.81,5092.0,540.8342,541.8347,540.4677,541.6564,5092.0
2022-03-01 12:50:00,546.74,547.0,545.85,546.37,4072.0,541.587,541.8446,540.7054,541.2205,4072.0
2022-03-01 12:55:00,546.4,546.64,546.14,546.22,2652.0,541.2502,541.488,540.9927,541.0719,2652.0
2022-03-01 13:00:00,546.24,547.61,546.19,547.27,5956.0,541.0918,542.4488,541.0422,542.112,5956.0
2022-03-01 13:05:00,547.25,547.25,545.55,545.93,2350.0,542.0922,542.0922,540.4083,540.7847,2350.0
2022-03-01 13:10:00,545.73,546.32,545.23,545.83,9744.0,540.5866,541.171,540.0913,540.6856,9744.0
2022-03-01 13:15:00,545.65,546.45,545.36,545.81,21435.0,540.5073,541.2998,540.22,540.6658,21435.0
2022-03-01 13:20:00,545.99,546.15,544.81,544.81,12291.0,540.8441,541.0026,539.6752,539.6752,12291.0
2022-03-01 13:25:00,544.64,544.67,543.95,544.25,2200.0,539.5068,539.5366,538.8233,539.1205,2200.0
2022-03-01 13:30:00,544.16,544.51,543.4,543.49,2771.0,539.0314,539.3781,538.2785,538.3677,2771.0
2022-03-01 13:35:00,543.27,543.93,542.6,543.86,5012.0,538.1497,538.8035,537.4861,538.7342,5012.0
2022-03-01 13:40:00,543.77,543.77,542.83,542.9,3292.0,538.645,538.645,537.7139,537.7832,3292.0
2022-03-01 13:45:00,542.83,543.52,541.85,542.74,4854.0,537.7139,538.3974,536.7431,537.6247,4854.0
2022-03-01 13:50:00,543.01,543.07,542.39,542.64,4066.0,537.8922,537.9516,537.278,537.5257,4066.0
2022-03-01 13:55:00,542.56,543.06,542.13,542.93,2084.0,537.4464,537.9417,537.0205,537.8129,2084.0
2022-03-01 14:00:00,542.71,542.71,541.3,542.13,2098.0,537.595,537.595,536.1983,537.0205,2098.0
2022-03-01 14:05:00,542.28,542.48,541.51,541.63,1995.0,537.1691,537.3672,536.4063,536.5252,1995.0
2022-03-01 14:10:00,541.36,541.36,540.2,540.4,3700.0,536.2577,536.2577,535.1087,535.3068,3700.0
2022-03-01 14:15:00,540.48,540.73,539.0,539.63,28653.0,535.386,535.6337,533.92,534.5441,28653.0
2022-03-01 14:20:00,539.46,540.27,539.09,540.0,12007.0,534.3757,535.178,534.0091,534.9106,12007.0
2022-03-01 14:25:00,540.24,542.44,540.0,542.38,10761.0,535.1483,537.3276,534.9106,537.2681,10761.0
2022-03-01 14:30:00,542.35,542.35,541.39,541.56,10000.0,537.2384,537.2384,536.2875,536.4559,10000.0
2022-03-01 14:35:00,541.44,543.2,541.43,543.04,20121.0,536.337,538.0804,536.3271,537.9219,20121.0
2022-03-01 14:40:00,543.16,543.63,542.66,543.1,10152.0,538.0408,538.5064,537.5455,537.9813,10152.0
2022-03-01 14:45:00,542.93,543.03,541.27,541.42,15594.0,537.8129,537.912,536.1686,536.3172,15594.0
2022-03-01 14:50:00,541.21,541.26,540.4,540.4,11539.0,536.1092,536.1587,535.3068,535.3068,11539.0
2022-03-01 14:55:00,540.21,540.68,539.85,539.86,5396.0,535.1186,535.5842,534.762,534.7719,5396.0
2022-03-01 15:00:00,540.01,540.56,539.87,540.36,15547.0,534.9205,535.4653,534.7818,535.2672,15547.0
2022-03-01 15:05:00,540.47,541.5,540.46,541.5,29023.0,535.3761,536.3964,535.3662,536.3964,29023.0
2022-03-01 15:10:00,541.81,541.81,540.95,541.09,2081.0,536.7035,536.7035,535.8516,535.9903,2081.0
2022-03-01 15:15:00,541.08,541.12,540.05,540.15,2201.0,535.9804,536.02,534.9601,535.0592,2201.0
2022-03-01 15:20:00,540.26,541.09,540.11,540.99,6303.0,535.1681,535.9903,535.0195,535.8912,6303.0
2022-03-01 15:25:00,540.98,541.09,540.29,540.33,6885.0,535.8813,535.9903,535.1978,535.2375,6885.0
2022-03-01 15:30:00,540.21,541.26,539.69,541.09,8319.0,535.1186,536.1587,534.6035,535.9903,8319.0
2022-03-01 15:35:00,540.95,542.13,540.78,541.9,11765.0,535.8516,537.0205,535.6832,536.7927,11765.0
2022-03-01 15:40:00,541.84,542.89,541.6,541.6,11652.0,536.7332,537.7733,536.4955,536.4955,11652.0
2022-03-01 15:45:00,541.53,541.76,539.75,539.75,23576.0,536.4261,536.654,534.6629,534.6629,23576.0
2022-03-01 15:50:00,539.13,542.69,538.82,542.47,21647.0,534.0488,537.5752,533.7417,537.3573,21647.0
2022-03-01 15:55:00,542.34,543.66,541.7,542.73,78688.0,537.2285,538.5361,536.5945,537.6148,78688.0
2022-03-02 09:30:00,544.77,544.77,542.35,543.19,24848.0,539.6356,539.6356,537.2384,538.0705,24848.0
2022-03-02 09:35:00,543.26,545.7,543.26,545.7,3375.0,538.1398,540.5568,538.1398,540.5568,3375.0
2022-03-02 09:40:00,545.72,548.6,545.71,547.92,4220.0,540.5767,543.4295,540.5667,542.7559,4220.0
2022-03-02 09:45:00,548.02,548.07,547.17,547.94,3513.0,542.855,542.9045,542.013,542.7757,3513.0
2022-03-02 09:50:00,547.94,548.76,546.54,547.41,10369.0,542.7757,543.588,541.3889,542.2507,10369.0
2022-03-02 09:55:00,547.87,548.67,546.67,547.53,9255.0,542.7064,543.4989,541.5177,542.3696,9255.0
2022-03-02 10:00:00,548.55,548.9,546.62,548.43,4119.0,543.38,543.7267,541.4682,543.2611,4119.0
2022-03-02 10:05:00,549.09,549.43,546.96,546.97,3676.0,543.9149,544.2517,541.805,541.8149,3676.0
2022-03-02 10:10:00,546.94,548.14,546.68,548.13,3290.0,541.7852,542.9738,541.5276,542.9639,3290.0
2022-03-02 10:15:00,547.86,548.43,546.75,546.75,4655.0,542.6965,543.2611,541.5969,541.5969,4655.0
2022-03-02 10:20:00,547.29,548.07,546.09,546.41,15377.0,542.1319,542.9045,540.9432,541.2602,15377.0
2022-03-02 10:25:00,546.28,549.35,545.54,548.95,15177.0,541.1314,544.1724,540.3984,543.7762,15177.0
2022-03-02 10:30:00,549.14,549.42,547.46,549.12,4210.0,543.9644,544.2418,542.3003,543.9446,4210.0
2022-03-02 10:35:00,549.6,551.59,549.59,550.71,8153.0,544.4201,546.3913,544.4102,545.5196,8153.0
2022-03-02 10:40:00,550.42,551.76,550.13,550.92,6884.0,545.2324,546.5597,544.9451,545.7276,6884.0
2022-03-02 10:45:00,551.03,552.18,550.75,552.18,5156.0,545.8366,546.9758,545.5592,546.9758,5156.0
2022-03-02 10:50:00,552.7,553.01,552.01,552.19,6989.0,547.4909,547.7979,546.8074,546.9857,6989.0
2022-03-02 10:55:00,551.74,552.3,551.2,552.12,4489.0,546.5399,547.0946,546.005,546.9163,4489.0
2022-03-02 11:00:00,551.95,552.64,550.47,552.52,5917.0,546.7479,547.4314,545.2819,547.3126,5917.0
2022-03-02 11:05:00,552.23,553.77,551.61,553.49,8513.0,547.0253,548.5508,546.4111,548.2734,8513.0
2022-03-02 11:10:00,553.65,554.78,552.97,554.23,18023.0,548.4319,549.5513,547.7583,549.0064,18023.0
2022-03-02 11:15:00,554.47,555.31,554.29,554.72,22012.0,549.2442,550.0763,549.0659,549.4918,22012.0
2022-03-02 11:20:00,555.0,555.29,553.7,553.96,10602.0,549.7692,550.0565,548.4814,548.739,10602.0
2022-03-02 11:25:00,554.22,555.01,554.22,554.49,5648.0,548.9965,549.7791,548.9965,549.264,5648.0
2022-03-02 11:30:00,554.46,556.84,554.45,555.94,9523.0,549.2343,551.5918,549.2244,550.7003,9523.0
2022-03-02 11:35:00,555.99,556.86,555.57,556.75,16287.0,550.7499,551.6117,550.3338,551.5027,16287.0
2022-03-02 11:40:00,556.52,556.75,554.98,554.98,7115.0,551.2749,551.5027,549.7494,549.7494,7115.0
2022-03-02 11:45:00,554.87,556.09,554.71,554.72,22053.0,549.6404,550.8489,549.4819,549.4918,22053.0
2022-03-02 11:50:00,555.07,555.35,554.27,555.12,13179.0,549.8385,550.1159,549.0461,549.8881,13179.0
2022-03-02 11:55:00,555.14,556.97,555.02,556.64,11609.0,549.9079,551.7206,549.789,551.3937,11609.0
2022-03-02 12:00:00,556.79,557.77,556.57,557.76,7211.0,551.5423,552.5131,551.3244,552.5032,7211.0
2022-03-02 12:05:00,557.5,557.5,556.21,557.23,5730.0,552.2456,552.2456,550.9678,551.9782,5730.0
2022-03-02 12:10:00,557.04,557.53,556.66,557.2,7458.0,551.79,552.2753,551.4135,551.9485,7458.0
2022-03-02 12:15:00,557.15,558.11,557.15,558.09,4290.0,551.8989,552.8499,551.8989,552.8301,4290.0
2022-03-02 12:20:00,557.93,558.23,557.46,557.95,4640.0,552.6716,552.9687,552.206,552.6914,4640.0
2022-03-02 12:25:00,558.03,558.03,557.14,557.8,10056.0,552.7706,552.7706,551.889,552.5428,10056.0
2022-03-02 12:30:00,557.59,558.38,557.5,558.08,4111.0,552.3348,553.1173,552.2456,552.8202,4111.0
2022-03-02 12:35:00,557.98,558.53,557.26,558.53,5569.0,552.7211,553.2659,552.0079,553.2659,5569.0
2022-03-02 12:40:00,558.31,558.61,557.87,558.0,3403.0,553.048,553.3452,552.6121,552.7409,3403.0
2022-03-02 12:45:00,558.28,558.28,557.58,558.21,6163.0,553.0183,553.0183,552.3249,552.9489,6163.0
2022-03-02 12:50:00,558.36,558.7,557.77,558.36,8250.0,553.0975,553.4343,552.5131,553.0975,8250.0
2022-03-02 12:55:00,558.41,558.73,558.19,558.55,4101.0,553.1471,553.464,552.9291,553.2857,4101.0
2022-03-02 13:00:00,558.75,559.73,558.48,559.28,10017.0,553.4838,554.4546,553.2164,554.0089,10017.0
2022-03-02 13:05:00,559.49,561.15,559.49,560.42,19341.0,554.2169,555.8612,554.2169,555.1381,19341.0
2022-03-02 13:10:00,560.53,561.27,559.99,560.22,9949.0,555.2471,555.9801,554.7122,554.94,9949.0
2022-03-02 13:15:00,559.99,560.35,559.78,560.19,6807.0,554.7122,555.0688,554.5041,554.9103,6807.0
2022-03-02 13:20:00,560.19,560.33,559.7,559.71,6133.0,554.9103,555.049,554.4249,554.4348,6133.0
2022-03-02 13:25:00,559.97,560.43,559.61,559.81,9054.0,554.6923,555.148,554.3357,554.5339,9054.0
2022-03-02 13:30:00,559.92,560.53,559.76,560.26,5242.0,554.6428,555.2471,554.4843,554.9796,5242.0
2022-03-02 13:35:00,560.2,560.43,559.83,559.96,2352.0,554.9202,555.148,554.5537,554.6824,2352.0
2022-03-02 13:40:00,560.01,560.89,559.82,560.36,6438.0,554.732,555.6037,554.5438,555.0787,6438.0
2022-03-02 13:45:00,560.3,560.76,560.02,560.52,31793.0,555.0192,555.4749,554.7419,555.2372,31793.0
2022-03-02 13:50:00,560.55,561.42,560.54,561.39,8912.0,555.2669,556.1287,555.257,556.099,8912.0
2022-03-02 13:55:00,561.55,561.77,560.63,560.78,7692.0,556.2575,556.4754,555.3461,555.4947,7692.0
2022-03-02 14:00:00,560.63,560.74,560.18,560.4,5722.0,555.3461,555.4551,554.9004,555.1183,5722.0
2022-03-02 14:05:00,560.33,560.85,559.86,560.75,5329.0,555.049,555.5641,554.5834,555.465,5329.0
2022-03-02 14:10:00,560.54,561.25,560.37,560.59,7134.0,555.257,555.9603,555.0886,555.3065,7134.0
2022-03-02 14:15:00,560.56,560.71,559.72,560.71,4881.0,555.2768,555.4254,554.4447,555.4254,4881.0
2022-03-02 14:20:00,560.94,560.94,559.61,559.88,7710.0,555.6532,555.6532,554.3357,554.6032,7710.0
2022-03-02 14:25:00,559.94,560.07,559.29,560.04,8178.0,554.6626,554.7914,554.0188,554.7617,8178.0
2022-03-02 14:30:00,559.91,560.75,559.48,560.39,13815.0,554.6329,555.465,554.207,555.1084,13815.0
2022-03-02 14:35:00,560.59,560.79,560.17,560.35,4261.0,555.3065,555.5046,554.8905,555.0688,4261.0
2022-03-02 14:40:00,560.47,560.76,559.1,559.11,8014.0,555.1876,555.4749,553.8305,553.8405,8014.0
2022-03-02 14:45:00,559.0,559.13,558.06,558.56,5211.0,553.7315,553.8603,552.8004,553.2956,5211.0
2022-03-02 14:50:00,558.92,559.01,557.69,557.74,6334.0,553.6522,553.7414,552.4338,552.4834,6334.0
2022-03-02 14:55:00,557.88,558.13,556.56,556.76,5193.0,552.622,552.8697,551.3145,551.5126,5193.0
2022-03-02 15:00:00,556.96,558.12,556.96,557.99,5369.0,551.7107,552.8598,551.7107,552.731,5369.0
2022-03-02 15:05:00,557.96,558.14,557.42,557.75,7437.0,552.7013,552.8796,552.1664,552.4933,7437.0
2022-03-02 15:10:00,557.86,557.96,557.48,557.75,10742.0,552.6022,552.7013,552.2258,552.4933,10742.0
2022-03-02 15:15:00,557.78,558.05,557.43,557.93,8420.0,552.523,552.7904,552.1763,552.6716,8420.0
2022-03-02 15:20:00,557.81,558.11,557.58,557.85,3540.0,552.5527,552.8499,552.3249,552.5923,3540.0
2022-03-02 15:25:00,558.11,558.33,557.77,557.77,4824.0,552.8499,553.0678,552.5131,552.5131,4824.0
2022-03-02 15:30:00,557.8,558.48,557.62,557.92,9042.0,552.5428,553.2164,552.3645,552.6617,9042.0
2022-03-02 15:35:00,557.97,558.19,557.8,557.83,7681.0,552.7112,552.9291,552.5428,552.5725,7681.0
2022-03-02 15:40:00,557.81,557.83,557.44,557.83,16668.0,552.5527,552.5725,552.1862,552.5725,16668.0
2022-03-02 15:45:00,557.81,558.29,557.58,557.93,13667.0,552.5527,553.0282,552.3249,552.6716,13667.0
2022-03-02 15:50:00,557.98,558.3,557.35,557.9,33536.0,552.7211,553.0381,552.097,552.6419,33536.0
2022-03-02 15:55:00,557.78,557.78,555.64,556.16,57489.0,552.523,552.523,550.4032,550.9183,57489.0
2022-03-03 09:30:00,558.01,562.94,558.01,562.23,38186.0,552.7508,557.6344,552.7508,556.931,38186.0
2022-03-03 09:35:00,562.01,565.45,561.53,565.45,48250.0,556.7131,560.1207,556.2376,560.1207,48250.0
2022-03-03 09:40:00,566.13,567.29,564.36,566.79,10928.0,560.7943,561.9434,559.041,561.4481,10928.0
2022-03-03 09:45:00,567.26,568.96,563.37,564.7,20487.0,561.9136,563.5976,558.0603,559.3778,20487.0
2022-03-03 09:50:00,563.75,565.77,563.62,564.45,16933.0,558.4367,560.4377,558.3079,559.1301,16933.0
2022-03-03 09:55:00,564.42,564.91,561.97,562.75,23543.0,559.1004,559.5858,556.6735,557.4461,23543.0
2022-03-03 10:00:00,562.78,562.78,560.33,560.33,6418.0,557.4759,557.4759,555.049,555.049,6418.0
2022-03-03 10:05:00,560.46,561.35,560.02,561.35,4824.0,555.1777,556.0593,554.7419,556.0593,4824.0
2022-03-03 10:10:00,561.4,561.48,559.64,559.64,2727.0,556.1089,556.1881,554.3655,554.3655,2727.0
2022-03-03 10:15:00,558.09,558.74,556.29,556.29,6357.0,552.8301,553.4739,551.047,551.047,6357.0
2022-03-03 10:20:00,556.64,556.65,555.31,555.32,6341.0,551.3937,551.4036,550.0763,550.0862,6341.0
2022-03-03 10:25:00,555.08,555.08,553.74,553.93,7627.0,549.8484,549.8484,548.5211,548.7093,7627.0
2022-03-03 10:30:00,553.93,554.76,553.39,554.65,7329.0,548.7093,549.5315,548.1744,549.4225,7329.0
2022-03-03 10:35:00,555.12,555.67,553.76,553.8,3800.0,549.8881,550.4329,548.5409,548.5805,3800.0
2022-03-03 10:40:00,553.95,554.75,553.16,553.23,3284.0,548.7291,549.5215,547.9465,548.0159,3284.0
2022-03-03 10:45:00,553.24,554.3,553.23,554.3,2643.0,548.0258,549.0758,548.0159,549.0758,2643.0
2022-03-03 10:50:00,554.08,554.46,553.45,553.49,2838.0,548.8579,549.2343,548.2338,548.2734,2838.0
2022-03-03 10:55:00,553.3,553.88,551.98,552.07,4147.0,548.0852,548.6597,546.7777,546.8668,4147.0
2022-03-03 11:00:00,552.45,553.5,552.19,553.24,5846.0,547.2432,548.2833,546.9857,548.0258,5846.0
2022-03-03 11:05:00,553.37,553.59,552.71,552.71,7912.0,548.1546,548.3725,547.5008,547.5008,7912.0
2022-03-03 11:10:00,552.51,552.52,551.6,551.62,2800.0,547.3027,547.3126,546.4012,546.421,2800.0
2022-03-03 11:15:00,551.41,552.31,550.7,552.12,3078.0,546.213,547.1045,545.5097,546.9163,3078.0
2022-03-03 11:20:00,551.99,553.2,551.77,553.01,3838.0,546.7876,547.9862,546.5696,547.7979,3838.0
2022-03-03 11:25:00,553.19,554.79,552.87,554.46,11376.0,547.9763,549.5612,547.6593,549.2343,11376.0
2022-03-03 11:30:00,554.2,554.85,553.93,553.93,4495.0,548.9767,549.6206,548.7093,548.7093,4495.0
2022-03-03 11:35:00,553.68,553.87,553.07,553.42,3147.0,548.4616,548.6498,547.8574,548.2041,3147.0
2022-03-03 11:40:00,553.52,555.2,553.34,555.02,4381.0,548.3031,549.9673,548.1248,549.789,4381.0
2022-03-03 11:45:00,554.81,555.32,554.26,554.27,4353.0,549.581,550.0862,549.0362,549.0461,4353.0
2022-03-03 11:50:00,554.61,555.36,554.27,555.12,1900.0,549.3829,550.1258,549.0461,549.8881,1900.0
2022-03-03 11:55:00,555.15,556.49,553.67,555.95,5263.0,549.9178,551.2451,548.4517,550.7102,5263.0
2022-03-03 12:00:00,555.65,556.02,555.07,555.1,5768.0,550.4131,550.7796,549.8385,549.8682,5768.0
2022-03-03 12:05:00,554.46,556.1,554.17,556.1,20386.0,549.2343,550.8588,548.947,550.8588,20386.0
2022-03-03 12:10:00,555.87,556.84,555.25,556.02,12340.0,550.631,551.5918,550.0168,550.7796,12340.0
2022-03-03 12:15:00,555.76,556.61,555.44,555.44,6593.0,550.522,551.364,550.205,550.205,6593.0
2022-03-03 12:20:00,555.16,555.2,554.59,554.83,3543.0,549.9277,549.9673,549.3631,549.6008,3543.0
2022-03-03 12:25:00,554.54,555.07,554.01,554.28,2561.0,549.3135,549.8385,548.7885,549.056,2561.0
2022-03-03 12:30:00,554.19,556.87,553.89,556.66,3754.0,548.9668,551.6216,548.6697,551.4135,3754.0
2022-03-03 12:35:00,556.73,557.84,555.16,555.97,4522.0,551.4829,552.5824,549.9277,550.73,4522.0
2022-03-03 12:40:00,555.94,555.94,554.89,555.84,3088.0,550.7003,550.7003,549.6602,550.6013,3088.0
2022-03-03 12:45:00,555.81,556.29,555.1,555.85,2876.0,550.5716,551.047,549.8682,550.6112,2876.0
2022-03-03 12:50:00,555.89,555.89,555.01,555.64,5739.0,550.6508,550.6508,549.7791,550.4032,5739.0
2022-03-03 12:55:00,555.54,555.89,555.0,555.27,3222.0,550.3041,550.6508,549.7692,550.0366,3222.0
2022-03-03 13:00:00,555.13,556.35,554.98,556.25,6643.0,549.898,551.1065,549.7494,551.0074,6643.0
2022-03-03 13:05:00,556.1,557.22,556.1,556.9,3170.0,550.8588,551.9683,550.8588,551.6513,3170.0
2022-03-03 13:10:00,557.08,557.74,556.91,557.52,900.0,551.8296,552.4834,551.6612,552.2654,900.0
2022-03-03 13:15:00,557.87,558.4,557.65,558.04,3064.0,552.6121,553.1371,552.3942,552.7805,3064.0
2022-03-03 13:20:00,557.97,558.11,557.48,557.83,3952.0,552.7112,552.8499,552.2258,552.5725,3952.0
2022-03-03 13:25:00,557.95,558.55,557.57,558.55,2777.0,552.6914,553.2857,552.315,553.2857,2777.0
2022-03-03 13:30:00,558.16,558.16,556.23,556.6,2095.0,552.8994,552.8994,550.9876,551.3541,2095.0
2022-03-03 13:35:00,556.57,557.52,556.34,556.88,11200.0,551.3244,552.2654,551.0966,551.6315,11200.0
2022-03-03 13:40:00,557.06,557.28,556.49,556.61,2086.0,551.8098,552.0277,551.2451,551.364,2086.0
2022-03-03 13:45:00,556.54,557.45,556.15,557.26,3265.0,551.2947,552.1961,550.9084,552.0079,3265.0
2022-03-03 13:50:00,557.4,557.87,556.87,557.25,1790.0,552.1466,552.6121,551.6216,551.998,1790.0
2022-03-03 13:55:00,557.45,557.86,557.16,557.33,2517.0,552.1961,552.6022,551.9088,552.0772,2517.0
2022-03-03 14:00:00,557.16,558.41,557.16,557.99,2644.0,551.9088,553.1471,551.9088,552.731,2644.0
2022-03-03 14:05:00,557.77,558.07,557.32,557.32,1801.0,552.5131,552.8103,552.0673,552.0673,1801.0
2022-03-03 14:10:00,557.29,558.45,557.03,558.43,4037.0,552.0376,553.1867,551.7801,553.1669,4037.0
2022-03-03 14:15:00,558.48,558.65,558.32,558.55,4499.0,553.2164,553.3848,553.0579,553.2857,4499.0
2022-03-03 14:20:00,558.52,558.53,557.8,557.86,2940.0,553.256,553.2659,552.5428,552.6022,2940.0
2022-03-03 14:25:00,557.85,558.57,557.71,558.35,3072.0,552.5923,553.3055,552.4536,553.0876,3072.0
2022-03-03 14:30:00,558.14,558.14,557.47,557.61,1800.0,552.8796,552.8796,552.2159,552.3546,1800.0
2022-03-03 14:35:00,557.92,557.92,556.77,556.87,5018.0,552.6617,552.6617,551.5225,551.6216,5018.0
2022-03-03 14:40:00,556.83,557.09,556.32,556.51,6605.0,551.5819,551.8395,551.0768,551.265,6605.0
2022-03-03 14:45:00,556.61,556.69,555.79,555.92,2993.0,551.364,551.4433,550.5517,550.6805,2993.0
2022-03-03 14:50:00,556.02,556.08,555.37,555.85,11475.0,550.7796,550.839,550.1357,550.6112,11475.0
2022-03-03 14:55:00,555.86,556.11,555.51,556.08,2403.0,550.6211,550.8687,550.2744,550.839,2403.0
2022-03-03 15:00:00,555.41,555.42,554.42,554.48,2100.0,550.1753,550.1852,549.1947,549.2541,2100.0
2022-03-03 15:05:00,554.68,554.97,554.13,554.31,1850.0,549.4522,549.7395,548.9074,549.0857,1850.0
2022-03-03 15:10:00,554.14,554.57,553.89,553.99,3403.0,548.9173,549.3432,548.6697,548.7687,3403.0
2022-03-03 15:15:00,553.94,555.03,553.8,554.67,6101.0,548.7192,549.7989,548.5805,549.4423,6101.0
2022-03-03 15:20:00,554.52,555.12,554.3,554.63,6115.0,549.2937,549.8881,549.0758,549.4027,6115.0
2022-03-03 15:25:00,554.75,555.4,554.55,555.4,13995.0,549.5215,550.1654,549.3234,550.1654,13995.0
2022-03-03 15:30:00,555.04,555.11,553.72,553.9,6044.0,549.8088,549.8782,548.5013,548.6796,6044.0
2022-03-03 15:35:00,554.04,555.41,553.55,554.92,15769.0,548.8182,550.1753,548.3329,549.6899,15769.0
2022-03-03 15:40:00,554.78,554.78,553.42,553.57,12742.0,549.5513,549.5513,548.2041,548.3527,12742.0
2022-03-03 15:45:00,553.49,554.16,552.87,553.83,13378.0,548.2734,548.9371,547.6593,548.6102,13378.0
2022-03-03 15:50:00,553.78,555.18,553.11,554.49,24737.0,548.5607,549.9475,547.897,549.264,24737.0
2022-03-03 15:55:00,554.4,555.17,553.8,554.07,62797.0,549.1748,549.9376,548.5805,548.848,62797.0
2022-03-04 09:30:00,550.27,551.05,548.85,549.22,19589.0,545.0838,545.8564,543.6772,544.0437,19589.0
2022-03-04 09:35:00,550.45,551.33,548.67,548.8,6200.0,545.2621,546.1338,543.4989,543.6276,6200.0
2022-03-04 09:40:00,547.81,549.15,547.4,548.87,3195.0,542.647,543.9743,542.2408,543.697,3195.0
2022-03-04 09:45:00,548.31,548.31,546.3,546.76,7387.0,543.1422,543.1422,541.1512,541.6069,7387.0
2022-03-04 09:50:00,546.5,547.24,545.83,546.72,12459.0,541.3493,542.0823,540.6856,541.5672,12459.0
2022-03-04 09:55:00,546.41,548.09,546.37,547.46,2877.0,541.2602,542.9243,541.2205,542.3003,2877.0
2022-03-04 10:00:00,547.42,548.4,545.47,545.47,3700.0,542.2606,543.2314,540.329,540.329,3700.0
2022-03-04 10:05:00,545.44,546.07,544.43,544.43,10019.0,540.2993,540.9234,539.2988,539.2988,10019.0
2022-03-04 10:10:00,544.5,544.51,541.69,541.69,5681.0,539.3682,539.3781,536.5846,536.5846,5681.0
2022-03-04 10:15:00,541.66,541.87,540.18,540.51,15513.0,536.5549,536.7629,535.0889,535.4158,15513.0
2022-03-04 10:20:00,540.49,540.57,538.1,538.86,31377.0,535.3959,535.4752,533.0285,533.7813,31377.0
2022-03-04 10:25:00,539.06,539.09,537.66,538.0,21634.0,533.9794,534.0091,532.5926,532.9294,21634.0
2022-03-04 10:30:00,537.94,538.92,537.51,538.38,11638.0,532.87,533.8407,532.444,533.3058,11638.0
2022-03-04 10:35:00,538.38,539.76,538.38,539.19,17810.0,533.3058,534.6728,533.3058,534.1082,17810.0
2022-03-04 10:40:00,538.83,539.0,537.62,538.91,4505.0,533.7516,533.92,532.553,533.8308,4505.0
2022-03-04 10:45:00,538.11,538.49,537.52,537.62,7936.0,533.0384,533.4148,532.4539,532.553,7936.0
2022-03-04 10:50:00,537.7,538.99,537.58,538.51,4140.0,532.6322,533.9101,532.5134,533.4346,4140.0
2022-03-04 10:55:00,538.42,538.42,537.05,537.05,900.0,533.3455,533.3455,531.9884,531.9884,900.0
2022-03-04 11:00:00,537.1,538.8,537.1,538.05,4031.0,532.0379,533.7219,532.0379,532.9789,4031.0
2022-03-04 11:05:00,538.03,538.92,537.53,538.79,3270.0,532.9591,533.8407,532.4638,533.712,3270.0
2022-03-04 11:10:00,538.24,538.48,537.43,538.1,5491.0,533.1672,533.4049,532.3648,533.0285,5491.0
2022-03-04 11:15:00,538.17,539.43,538.01,539.42,6303.0,533.0978,534.3459,532.9393,534.336,6303.0
2022-03-04 11:20:00,539.21,540.4,539.05,539.96,3536.0,534.128,535.3068,533.9695,534.8709,3536.0
2022-03-04 11:25:00,539.86,540.44,539.38,539.69,9262.0,534.7719,535.3464,534.2964,534.6035,9262.0
2022-03-04 11:30:00,539.52,539.96,538.37,538.97,5519.0,534.4351,534.8709,533.2959,533.8903,5519.0
2022-03-04 11:35:00,539.0,539.06,538.2,538.95,13077.0,533.92,533.9794,533.1275,533.8705,13077.0
2022-03-04 11:40:00,539.08,540.0,539.02,539.45,3202.0,533.9992,534.9106,533.9398,534.3657,3202.0
2022-03-04 11:45:00,539.96,540.6,539.54,540.31,10002.0,534.8709,535.5049,534.4549,535.2176,10002.0
2022-03-04 11:50:00,540.2,540.2,538.9,539.77,3764.0,535.1087,535.1087,533.8209,534.6827,3764.0
2022-03-04 11:55:00,539.8,540.31,539.67,539.87,9576.0,534.7124,535.2176,534.5837,534.7818,9576.0
2022-03-04 12:00:00,539.76,539.76,538.5,539.17,8237.0,534.6728,534.6728,533.4247,534.0884,8237.0
2022-03-04 12:05:00,539.03,540.03,538.6,540.03,3937.0,533.9497,534.9403,533.5238,534.9403,3937.0
2022-03-04 12:10:00,540.61,542.82,540.59,542.62,4575.0,535.5148,537.704,535.495,537.5059,4575.0
2022-03-04 12:15:00,542.71,543.85,542.71,543.1,3077.0,537.595,538.7243,537.595,537.9813,3077.0
2022-03-04 12:20:00,542.9,542.91,541.98,542.4,2180.0,537.7832,537.7931,536.8719,537.2879,2180.0
2022-03-04 12:25:00,542.31,543.95,541.92,543.95,6027.0,537.1988,538.8233,536.8125,538.8233,6027.0
2022-03-04 12:30:00,543.69,544.08,542.71,543.12,1701.0,538.5658,538.9521,537.595,538.0012,1701.0
2022-03-04 12:35:00,543.11,543.81,543.11,543.52,1800.0,537.9913,538.6847,537.9913,538.3974,1800.0
2022-03-04 12:40:00,543.06,543.34,542.81,542.88,2579.0,537.9417,538.2191,537.6941,537.7634,2579.0
2022-03-04 12:45:00,542.74,543.22,542.44,543.14,2343.0,537.6247,538.1002,537.3276,538.021,2343.0
2022-03-04 12:50:00,543.74,544.45,542.8,543.85,2720.0,538.6153,539.3186,537.6842,538.7243,2720.0
2022-03-04 12:55:00,543.94,545.48,543.94,544.95,2001.0,538.8134,540.3389,538.8134,539.8139,2001.0
2022-03-04 13:00:00,545.43,545.62,544.62,544.9,2516.0,540.2894,540.4776,539.487,539.7644,2516.0
2022-03-04 13:05:00,544.71,546.51,544.71,546.05,2585.0,539.5762,541.3592,539.5762,540.9035,2585.0
2022-03-04 13:10:00,545.97,545.97,545.45,545.45,2116.0,540.8243,540.8243,540.3092,540.3092,2116.0
2022-03-04 13:15:00,545.29,545.66,544.42,544.63,2571.0,540.1507,540.5172,539.2889,539.4969,2571.0
2022-03-04 13:20:00,545.02,545.06,544.06,544.06,2267.0,539.8833,539.9229,538.9323,538.9323,2267.0
2022-03-04 13:25:00,544.06,544.71,543.76,544.08,2234.0,538.9323,539.5762,538.6351,538.9521,2234.0
2022-03-04 13:30:00,543.89,544.9,543.89,544.9,3178.0,538.7639,539.7644,538.7639,539.7644,3178.0
2022-03-04 13:35:00,544.82,545.78,544.82,545.54,2450.0,539.6851,540.6361,539.6851,540.3984,2450.0
2022-03-04 13:40:00,545.32,545.32,543.36,543.37,4420.0,540.1804,540.1804,538.2389,538.2488,4420.0
2022-03-04 13:45:00,542.96,544.06,542.96,544.06,938.0,537.8427,538.9323,537.8427,538.9323,938.0
2022-03-04 13:50:00,544.37,544.96,544.17,544.62,3419.0,539.2394,539.8238,539.0413,539.487,3419.0
2022-03-04 13:55:00,544.71,544.86,543.3,543.37,2982.0,539.5762,539.7248,538.1795,538.2488,2982.0
2022-03-04 14:00:00,543.68,543.88,542.73,542.91,6654.0,538.5559,538.754,537.6148,537.7931,6654.0
2022-03-04 14:05:00,542.78,543.26,542.54,543.01,6482.0,537.6644,538.1398,537.4266,537.8922,6482.0
2022-03-04 14:10:00,542.43,542.43,541.66,541.73,6253.0,537.3177,537.3177,536.5549,536.6243,6253.0
2022-03-04 14:15:00,541.94,542.21,541.58,541.95,2538.0,536.8323,537.0997,536.4757,536.8422,2538.0
2022-03-04 14:20:00,541.94,543.3,541.93,543.27,6775.0,536.8323,538.1795,536.8224,538.1497,6775.0
2022-03-04 14:25:00,542.93,543.68,542.93,543.43,4175.0,537.8129,538.5559,537.8129,538.3082,4175.0
2022-03-04 14:30:00,543.27,544.37,543.1,543.75,5405.0,538.1497,539.2394,537.9813,538.6252,5405.0
2022-03-04 14:35:00,544.04,544.31,543.46,543.57,3527.0,538.9125,539.1799,538.338,538.4469,3527.0
2022-03-04 14:40:00,543.63,543.87,542.98,543.62,3100.0,538.5064,538.7441,537.8625,538.4964,3100.0
2022-03-04 14:45:00,543.54,543.62,543.13,543.26,3993.0,538.4172,538.4964,538.0111,538.1398,3993.0
2022-03-04 14:50:00,543.23,544.19,543.19,543.87,4038.0,538.1101,539.0611,538.0705,538.7441,4038.0
2022-03-04 14:55:00,543.73,543.73,542.22,542.22,4147.0,538.6054,538.6054,537.1096,537.1096,4147.0
2022-03-04 15:00:00,542.21,543.43,542.21,543.34,3125.0,537.0997,538.3082,537.0997,538.2191,3125.0
2022-03-04 15:05:00,543.27,543.87,542.41,542.99,4596.0,538.1497,538.7441,537.2979,537.8724,4596.0
2022-03-04 15:10:00,543.08,543.95,542.95,543.33,4045.0,537.9615,538.8233,537.8328,538.2092,4045.0
2022-03-04 15:15:00,543.65,543.89,543.45,543.62,5253.0,538.5262,538.7639,538.328,538.4964,5253.0
2022-03-04 15:20:00,543.27,543.34,542.58,542.77,2837.0,538.1497,538.2191,537.4662,537.6545,2837.0
2022-03-04 15:25:00,543.25,544.45,543.12,543.53,6800.0,538.1299,539.3186,538.0012,538.4073,6800.0
2022-03-04 15:30:00,543.45,544.32,543.44,544.11,5300.0,538.328,539.1898,538.3181,538.9818,5300.0
2022-03-04 15:35:00,544.13,544.34,542.92,543.23,6379.0,539.0016,539.2097,537.803,538.1101,6379.0
2022-03-04 15:40:00,543.13,544.01,542.88,543.62,7968.0,538.0111,538.8828,537.7634,538.4964,7968.0
2022-03-04 15:45:00,543.73,544.88,543.16,543.64,16554.0,538.6054,539.7446,538.0408,538.5163,16554.0
2022-03-04 15:50:00,543.86,546.23,543.76,546.23,15500.0,538.7342,541.0818,538.6351,541.0818,15500.0
2022-03-04 15:55:00,546.32,547.49,545.97,547.08,45298.0,541.171,542.33,540.8243,541.9238,45298.0
2022-03-07 09:30:00,542.0,544.9,541.01,541.01,24518.0,536.8917,539.7644,535.911,535.911,24518.0
2022-03-07 09:35:00,541.32,543.04,540.37,540.73,4988.0,536.2181,537.9219,535.2771,535.6337,4988.0
2022-03-07 09:40:00,540.3,540.32,538.61,539.23,7937.0,535.2077,535.2275,533.5337,534.1478,7937.0
2022-03-07 09:45:00,539.21,539.41,537.17,537.3,6103.0,534.128,534.3261,532.1072,532.236,6103.0
2022-03-07 09:50:00,537.67,538.12,536.86,537.5,8694.0,532.6025,533.0483,531.8002,532.4341,8694.0
2022-03-07 09:55:00,537.45,538.55,535.61,536.09,8422.0,532.3846,533.4742,530.5619,531.0374,8422.0
2022-03-07 10:00:00,536.09,536.26,534.41,534.72,8120.0,531.0374,531.2058,529.3732,529.6803,8120.0
2022-03-07 10:05:00,534.85,535.26,533.87,534.75,5999.0,529.8091,530.2152,528.8383,529.71,5999.0
2022-03-07 10:10:00,534.68,534.73,532.13,532.13,11322.0,529.6407,529.6902,527.1147,527.1147,11322.0
2022-03-07 10:15:00,532.09,532.33,531.23,531.24,8015.0,527.0751,527.3129,526.2232,526.2331,8015.0
2022-03-07 10:20:00,531.2,531.23,528.01,528.01,20075.0,526.1935,526.2232,523.0336,523.0336,20075.0
2022-03-07 10:25:00,527.9,529.62,527.63,529.18,26632.0,522.9246,524.6284,522.6572,524.1925,26632.0
2022-03-07 10:30:00,529.0,529.91,528.64,529.9,12478.0,524.0142,524.9157,523.6576,524.9058,12478.0
2022-03-07 10:35:00,530.13,531.58,529.7,530.93,9939.0,525.1336,526.5699,524.7076,525.926,9939.0
2022-03-07 10:40:00,530.93,532.39,530.85,532.38,10330.0,525.926,527.3723,525.8468,527.3624,10330.0
2022-03-07 10:45:00,532.73,532.73,530.58,531.06,14446.0,527.7091,527.7091,525.5793,526.0548,14446.0
2022-03-07 10:50:00,530.95,531.37,529.66,529.66,11877.0,525.9459,526.3619,524.668,524.668,11877.0
2022-03-07 10:55:00,529.64,531.29,529.64,530.76,7491.0,524.6482,526.2827,524.6482,525.7577,7491.0
2022-03-07 11:00:00,530.32,530.93,529.6,530.22,9590.0,525.3218,525.926,524.6086,525.2227,9590.0
2022-03-07 11:05:00,530.34,530.34,528.73,529.14,29384.0,525.3416,525.3416,523.7468,524.1529,29384.0
2022-03-07 11:10:00,528.85,529.42,527.92,527.92,5662.0,523.8657,524.4303,522.9444,522.9444,5662.0
2022-03-07 11:15:00,527.83,529.6,527.83,529.14,11709.0,522.8553,524.6086,522.8553,524.1529,11709.0
2022-03-07 11:20:00,529.41,529.72,527.7,527.89,8168.0,524.4204,524.7275,522.7265,522.9147,8168.0
2022-03-07 11:25:00,528.17,528.78,527.83,528.3,9980.0,523.1921,523.7963,522.8553,523.3208,9980.0
2022-03-07 11:30:00,527.64,527.73,524.16,525.06,18330.0,522.6671,522.7562,519.2199,520.1114,18330.0
2022-03-07 11:35:00,525.53,525.76,524.72,524.72,4474.0,520.5769,520.8048,519.7746,519.7746,4474.0
2022-03-07 11:40:00,524.95,526.67,524.75,526.47,5617.0,520.0024,521.7062,519.8043,521.5081,5617.0
2022-03-07 11:45:00,526.32,528.16,526.25,527.92,5177.0,521.3595,523.1822,521.2902,522.9444,5177.0
2022-03-07 11:50:00,527.95,528.38,527.71,528.22,3863.0,522.9741,523.4001,522.7364,523.2416,3863.0
2022-03-07 11:55:00,527.77,527.78,526.31,526.74,3960.0,522.7958,522.8057,521.3496,521.7755,3960.0
2022-03-07 12:00:00,526.68,526.89,525.62,526.13,8868.0,521.7161,521.9241,520.6661,521.1713,8868.0
2022-03-07 12:05:00,526.0,526.59,525.93,526.41,9048.0,521.0425,521.627,520.9732,521.4486,9048.0
2022-03-07 12:10:00,526.49,527.09,526.21,526.68,6815.0,521.5279,522.1222,521.2505,521.7161,6815.0
2022-03-07 12:15:00,526.63,527.8,526.5,527.15,7352.0,521.6666,522.8255,521.5378,522.1817,7352.0
2022-03-07 12:20:00,527.12,527.66,526.32,526.65,2224.0,522.152,522.6869,521.3595,521.6864,2224.0
2022-03-07 12:25:00,526.4,526.9,526.17,526.89,6373.0,521.4387,521.934,521.2109,521.9241,6373.0
2022-03-07 12:30:00,526.83,527.53,526.58,527.35,5034.0,521.8647,522.5581,521.617,522.3798,5034.0
2022-03-07 12:35:00,527.25,527.88,526.73,527.88,8041.0,522.2807,522.9048,521.7656,522.9048,8041.0
2022-03-07 12:40:00,528.02,528.42,527.54,527.75,5121.0,523.0435,523.4397,522.568,522.776,5121.0
2022-03-07 12:45:00,527.88,529.65,527.86,529.45,7064.0,522.9048,524.6581,522.885,524.46,7064.0
2022-03-07 12:50:00,529.26,530.72,529.26,530.31,95451.0,524.2718,525.718,524.2718,525.3119,95451.0
2022-03-07 12:55:00,530.07,530.24,528.8,528.8,5049.0,525.0742,525.2426,523.8161,523.8161,5049.0
2022-03-07 13:00:00,529.19,531.13,529.15,531.13,7016.0,524.2024,526.1242,524.1628,526.1242,7016.0
2022-03-07 13:05:00,531.32,532.05,530.74,531.07,3227.0,526.3124,527.0355,525.7378,526.0647,3227.0
2022-03-07 13:10:00,531.08,531.67,530.33,530.46,4207.0,526.0746,526.6591,525.3317,525.4605,4207.0
2022-03-07 13:15:00,530.56,531.35,530.18,531.35,2876.0,525.5595,526.3421,525.1831,526.3421,2876.0
2022-03-07 13:20:00,531.15,532.61,531.02,532.4,7770.0,526.144,527.5902,526.0152,527.3822,7770.0
2022-03-07 13:25:00,532.6,533.42,532.6,533.06,3055.0,527.5803,528.3926,527.5803,528.036,3055.0
2022-03-07 13:30:00,533.09,534.5,533.03,533.66,11730.0,528.0657,529.4624,528.0063,528.6303,11730.0
2022-03-07 13:35:00,533.48,535.17,533.48,534.76,7576.0,528.452,530.1261,528.452,529.72,7576.0
2022-03-07 13:40:00,534.59,534.67,533.14,533.54,3247.0,529.5516,529.6308,528.1152,528.5114,3247.0
2022-03-07 13:45:00,533.4,533.41,532.94,532.94,2329.0,528.3728,528.3827,527.9171,527.9171,2329.0
2022-03-07 13:50:00,533.14,533.55,532.59,532.76,1486.0,528.1152,528.5214,527.5704,527.7388,1486.0
2022-03-07 13:55:00,532.87,533.66,532.43,533.22,2574.0,527.8478,528.6303,527.4119,528.1945,2574.0
2022-03-07 14:00:00,533.6,534.09,533.21,533.48,7610.0,528.5709,529.0563,528.1846,528.452,7610.0
2022-03-07 14:05:00,533.54,535.11,533.35,535.0,4012.0,528.5114,530.0667,528.3232,529.9577,4012.0
2022-03-07 14:10:00,535.16,536.35,535.16,536.14,4832.0,530.1162,531.295,530.1162,531.0869,4832.0
2022-03-07 14:15:00,536.6,537.51,536.14,537.49,9630.0,531.5426,532.444,531.0869,532.4242,9630.0
2022-03-07 14:20:00,537.34,537.34,535.53,536.17,7169.0,532.2756,532.2756,530.4827,531.1167,7169.0
2022-03-07 14:25:00,536.13,536.26,534.56,534.59,11060.0,531.077,531.2058,529.5218,529.5516,11060.0
2022-03-07 14:30:00,534.64,535.08,533.64,533.68,3045.0,529.6011,530.0369,528.6105,528.6501,3045.0
2022-03-07 14:35:00,534.02,534.51,533.91,534.51,1968.0,528.9869,529.4723,528.878,529.4723,1968.0
2022-03-07 14:40:00,534.69,534.69,533.9,534.09,10175.0,529.6506,529.6506,528.8681,529.0563,10175.0
2022-03-07 14:45:00,534.04,534.86,533.92,534.74,6616.0,529.0067,529.819,528.8879,529.7001,6616.0
2022-03-07 14:50:00,534.65,534.99,534.18,534.35,7099.0,529.611,529.9478,529.1454,529.3138,7099.0
2022-03-07 14:55:00,534.13,535.02,534.13,534.45,6719.0,529.0959,529.9775,529.0959,529.4129,6719.0
2022-03-07 15:00:00,534.55,534.87,533.52,533.63,7957.0,529.5119,529.8289,528.4916,528.6006,7957.0
2022-03-07 15:05:00,533.64,533.72,532.72,532.92,3235.0,528.6105,528.6898,527.6992,527.8973,3235.0
2022-03-07 15:10:00,533.0,533.26,532.56,533.16,17737.0,527.9765,528.2341,527.5407,528.135,17737.0
2022-03-07 15:15:00,533.07,533.41,532.67,533.23,6652.0,528.0459,528.3827,527.6496,528.2044,6652.0
2022-03-07 15:20:00,533.1,533.82,533.1,533.74,6571.0,528.0756,528.7888,528.0756,528.7096,6571.0
2022-03-07 15:25:00,533.62,534.78,533.62,534.12,6831.0,528.5907,529.7398,528.5907,529.086,6831.0
2022-03-07 15:30:00,533.86,533.89,533.09,533.28,5673.0,528.8284,528.8582,528.0657,528.2539,5673.0
2022-03-07 15:35:00,533.47,533.86,532.84,533.45,24642.0,528.4421,528.8284,527.818,528.4223,24642.0
2022-03-07 15:40:00,533.44,534.66,533.03,534.64,13894.0,528.4124,529.6209,528.0063,529.6011,13894.0
2022-03-07 15:45:00,534.66,534.66,533.25,533.3,15883.0,529.6209,529.6209,528.2242,528.2737,15883.0
2022-03-07 15:50:00,533.5,534.62,533.23,533.96,28472.0,528.4718,529.5813,528.2044,528.9275,28472.0
2022-03-07 15:55:00,533.95,535.67,533.83,534.65,75269.0,528.9176,530.6214,528.7987,529.611,75269.0
2022-03-08 09:30:00,526.6,533.6,525.74,531.13,34888.0,521.6369,528.5709,520.785,526.1242,34888.0
2022-03-08 09:35:00,530.5,534.0,529.99,530.12,3521.0,525.5001,528.9671,524.9949,525.1237,3521.0
2022-03-08 09:40:00,529.22,533.45,529.22,531.92,7888.0,524.2322,528.4223,524.2322,526.9067,7888.0
2022-03-08 09:45:00,532.15,533.29,531.59,532.31,21280.0,527.1345,528.2638,526.5798,527.293,21280.0
2022-03-08 09:50:00,532.07,533.75,531.73,532.94,23223.0,527.0553,528.7195,526.7185,527.9171,23223.0
2022-03-08 09:55:00,532.8,533.21,530.51,533.17,22555.0,527.7784,528.1846,525.51,528.1449,22555.0
2022-03-08 10:00:00,532.55,532.92,530.95,530.97,26898.0,527.5308,527.8973,525.9459,525.9657,26898.0
2022-03-08 10:05:00,531.32,531.5,528.57,529.07,26267.0,526.3124,526.4907,523.5883,524.0836,26267.0
2022-03-08 10:10:00,529.28,530.95,529.06,530.24,24803.0,524.2916,525.9459,524.0737,525.2426,24803.0
2022-03-08 10:15:00,530.7,532.0,530.3,531.5,9145.0,525.6982,526.986,525.302,526.4907,9145.0
2022-03-08 10:20:00,531.81,531.98,530.13,530.33,5356.0,526.7978,526.9662,525.1336,525.3317,5356.0
2022-03-08 10:25:00,529.32,529.48,525.17,525.17,33776.0,524.3312,524.4897,520.2203,520.2203,33776.0
2022-03-08 10:30:00,525.53,526.58,522.89,522.89,57711.0,520.5769,521.617,517.9618,517.9618,57711.0
2022-03-08 10:35:00,523.43,523.76,522.68,523.45,8968.0,518.4967,518.8236,517.7538,518.5165,8968.0
2022-03-08 10:40:00,523.41,523.54,521.97,522.45,7604.0,518.4769,518.6057,517.0505,517.526,7604.0
2022-03-08 10:45:00,522.42,522.71,521.54,521.55,4511.0,517.4963,517.7835,516.6245,516.6345,4511.0
2022-03-08 10:50:00,521.47,521.82,519.89,521.82,11765.0,516.5552,516.9019,514.9901,516.9019,11765.0
2022-03-08 10:55:00,521.37,526.71,521.37,526.71,15606.0,516.4561,521.7458,516.4561,521.7458,15606.0
2022-03-08 11:00:00,526.88,528.06,526.29,527.23,16795.0,521.9142,523.0831,521.3298,522.2609,16795.0
2022-03-08 11:05:00,527.43,527.61,524.73,524.84,5400.0,522.459,522.6373,519.7845,519.8934,5400.0
2022-03-08 11:10:00,524.69,525.03,523.67,524.4,7420.0,519.7449,520.0817,518.7345,519.4576,7420.0
2022-03-08 11:15:00,524.79,525.23,523.93,524.44,6783.0,519.8439,520.2798,518.992,519.4972,6783.0
2022-03-08 11:20:00,524.66,524.78,523.91,524.4,3810.0,519.7151,519.834,518.9722,519.4576,3810.0
2022-03-08 11:25:00,524.32,524.32,523.38,523.48,4181.0,519.3783,519.3783,518.4472,518.5463,4181.0
2022-03-08 11:30:00,523.16,523.78,521.82,522.33,5308.0,518.2293,518.8434,516.9019,517.4071,5308.0
2022-03-08 11:35:00,522.57,523.8,522.33,522.6,12594.0,517.6448,518.8632,517.4071,517.6746,12594.0
2022-03-08 11:40:00,522.48,523.46,522.24,522.24,4388.0,517.5557,518.5265,517.318,517.318,4388.0
2022-03-08 11:45:00,523.06,525.31,522.92,525.31,27780.0,518.1302,520.359,517.9915,520.359,27780.0
2022-03-08 11:50:00,525.2,526.07,525.05,526.07,3445.0,520.2501,521.1119,520.1015,521.1119,3445.0
2022-03-08 11:55:00,526.12,526.63,525.05,525.05,5400.0,521.1614,521.6666,520.1015,520.1015,5400.0
2022-03-08 12:00:00,525.37,526.05,524.57,525.4,10417.0,520.4185,521.092,519.626,520.4482,10417.0
2022-03-08 12:05:00,524.98,526.11,523.93,525.15,5598.0,520.0321,521.1515,518.992,520.2005,5598.0
2022-03-08 12:10:00,525.87,528.15,525.75,528.15,2249.0,520.9137,523.1722,520.7949,523.1722,2249.0
2022-03-08 12:15:00,528.45,530.6,527.66,530.3,5636.0,523.4694,525.5992,522.6869,525.302,5636.0
2022-03-08 12:20:00,530.18,531.38,529.35,529.8,8346.0,525.1831,526.3718,524.3609,524.8067,8346.0
2022-03-08 12:25:00,529.27,530.49,528.31,530.34,5671.0,524.2817,525.4902,523.3307,525.3416,5671.0
2022-03-08 12:30:00,530.34,532.88,529.98,532.88,3860.0,525.3416,527.8577,524.985,527.8577,3860.0
2022-03-08 12:35:00,532.78,535.01,532.78,535.01,2942.0,527.7586,529.9676,527.7586,529.9676,2942.0
2022-03-08 12:40:00,534.7,535.4,534.06,535.21,7212.0,529.6605,530.3539,529.0265,530.1657,7212.0
2022-03-08 12:45:00,534.95,534.95,533.26,533.75,3258.0,529.9082,529.9082,528.2341,528.7195,3258.0
2022-03-08 12:50:00,532.44,533.56,532.26,533.5,4239.0,527.4218,528.5313,527.2435,528.4718,4239.0
2022-03-08 12:55:00,533.27,533.43,532.31,532.31,2922.0,528.244,528.4025,527.293,527.293,2922.0
2022-03-08 13:00:00,532.68,534.47,532.68,534.41,3985.0,527.6596,529.4327,527.6596,529.3732,3985.0
2022-03-08 13:05:00,534.12,535.23,534.04,535.23,3748.0,529.086,530.1855,529.0067,530.1855,3748.0
2022-03-08 13:10:00,534.87,535.73,534.87,535.65,3742.0,529.8289,530.6808,529.8289,530.6016,3742.0
2022-03-08 13:15:00,535.57,535.57,534.75,534.88,3539.0,530.5223,530.5223,529.71,529.8388,3539.0
2022-03-08 13:20:00,534.48,534.49,532.43,532.43,3347.0,529.4426,529.4525,527.4119,527.4119,3347.0
2022-03-08 13:25:00,532.52,532.53,531.53,531.53,2738.0,527.5011,527.511,526.5204,526.5204,2738.0
2022-03-08 13:30:00,531.53,531.53,529.49,530.81,4596.0,526.5204,526.5204,524.4996,525.8072,4596.0
2022-03-08 13:35:00,530.17,530.17,528.9,528.9,4937.0,525.1732,525.1732,523.9152,523.9152,4937.0
2022-03-08 13:40:00,529.27,529.27,527.46,528.04,4365.0,524.2817,524.2817,522.4888,523.0633,4365.0
2022-03-08 13:45:00,528.34,529.35,528.14,529.02,8398.0,523.3605,524.3609,523.1623,524.034,8398.0
2022-03-08 13:50:00,528.65,528.9,528.04,528.05,3506.0,523.6675,523.9152,523.0633,523.0732,3506.0
2022-03-08 13:55:00,527.43,527.49,526.32,526.34,2084.0,522.459,522.5185,521.3595,521.3793,2084.0
2022-03-08 14:00:00,526.16,526.16,524.08,524.51,6691.0,521.201,521.201,519.1406,519.5666,6691.0
2022-03-08 14:05:00,524.82,526.75,524.82,526.66,5187.0,519.8736,521.7854,519.8736,521.6963,5187.0
2022-03-08 14:10:00,526.56,526.62,525.48,526.29,3783.0,521.5972,521.6567,520.5274,521.3298,3783.0
2022-03-08 14:15:00,526.05,527.1,525.47,526.63,4212.0,521.092,522.1321,520.5175,521.6666,4212.0
2022-03-08 14:20:00,526.91,527.01,525.74,526.23,4806.0,521.9439,522.043,520.785,521.2703,4806.0
2022-03-08 14:25:00,526.86,527.97,526.85,527.4,4930.0,521.8944,522.9939,521.8845,522.4293,4930.0
2022-03-08 14:30:00,527.55,527.97,526.63,527.06,4972.0,522.5779,522.9939,521.6666,522.0925,4972.0
2022-03-08 14:35:00,527.23,529.02,527.12,528.61,3705.0,522.2609,524.034,522.152,523.6279,3705.0
2022-03-08 14:40:00,528.76,529.03,527.66,529.03,4781.0,523.7765,524.044,522.6869,524.044,4781.0
2022-03-08 14:45:00,529.13,530.4,529.07,530.06,5544.0,524.143,525.401,524.0836,525.0642,5544.0
2022-03-08 14:50:00,530.04,530.63,529.8,529.8,5207.0,525.0444,525.6289,524.8067,524.8067,5207.0
2022-03-08 14:55:00,529.97,530.82,529.44,530.0,7054.0,524.9751,525.8171,524.4501,525.0048,7054.0
2022-03-08 15:00:00,530.0,532.28,529.85,531.74,6232.0,525.0048,527.2633,524.8562,526.7284,6232.0
2022-03-08 15:05:00,531.12,531.36,530.64,530.78,3158.0,526.1143,526.352,525.6388,525.7775,3158.0
2022-03-08 15:10:00,531.13,531.18,529.89,530.88,4973.0,526.1242,526.1737,524.8958,525.8765,4973.0
2022-03-08 15:15:00,530.76,531.08,530.05,530.23,4562.0,525.7577,526.0746,525.0543,525.2326,4562.0
2022-03-08 15:20:00,530.2,530.32,528.93,529.46,6941.0,525.2029,525.3218,523.9449,524.4699,6941.0
2022-03-08 15:25:00,529.23,529.27,527.03,527.03,5163.0,524.2421,524.2817,522.0628,522.0628,5163.0
2022-03-08 15:30:00,527.53,527.57,525.25,525.5,12890.0,522.5581,522.5977,520.2996,520.5472,12890.0
2022-03-08 15:35:00,525.24,526.48,524.67,526.48,19109.0,520.2897,521.518,519.725,521.518,19109.0
2022-03-08 15:40:00,526.65,526.98,525.22,525.37,22417.0,521.6864,522.0133,520.2699,520.4185,22417.0
2022-03-08 15:45:00,525.15,525.81,524.06,525.11,28792.0,520.2005,520.8543,519.1208,520.1609,28792.0
2022-03-08 15:50:00,524.89,527.45,524.89,525.92,38843.0,519.943,522.4788,519.943,520.9633,38843.0
2022-03-08 15:55:00,525.89,526.16,523.75,523.84,72731.0,520.9335,521.201,518.8137,518.9029,72731.0
2022-03-09 09:30:00,539.7,540.5,537.16,538.71,46069.0,534.6134,535.4059,532.0973,533.6327,46069.0
2022-03-09 09:35:00,538.65,539.84,537.03,538.98,19493.0,533.5733,534.7521,531.9686,533.9002,19493.0
2022-03-09 09:40:00,538.76,540.4,535.74,536.45,22283.0,533.6823,535.3068,530.6907,531.394,22283.0
2022-03-09 09:45:00,536.42,537.04,533.92,533.92,24889.0,531.3643,531.9785,528.8879,528.8879,24889.0
2022-03-09 09:50:00,533.28,534.72,531.28,531.28,6392.0,528.2539,529.6803,526.2727,526.2727,6392.0
2022-03-09 09:55:00,531.55,533.7,531.02,531.94,11189.0,526.5402,528.6699,526.0152,526.9265,11189.0
2022-03-09 10:00:00,532.11,535.22,532.11,534.43,10388.0,527.0949,530.1756,527.0949,529.3931,10388.0
2022-03-09 10:05:00,534.97,535.07,534.26,534.5,4608.0,529.928,530.027,529.2247,529.4624,4608.0
2022-03-09 10:10:00,534.66,535.46,534.33,534.97,2201.0,529.6209,530.4134,529.294,529.928,2201.0
2022-03-09 10:15:00,535.37,535.95,534.21,534.68,2348.0,530.3242,530.8987,529.1751,529.6407,2348.0
2022-03-09 10:20:00,534.72,534.72,534.09,534.58,3103.0,529.6803,529.6803,529.0563,529.5416,3103.0
2022-03-09 10:25:00,534.51,534.51,532.97,533.99,3217.0,529.4723,529.4723,527.9468,528.9572,3217.0
2022-03-09 10:30:00,533.97,533.98,532.55,533.78,7089.0,528.9374,528.9473,527.5308,528.7492,7089.0
2022-03-09 10:35:00,534.34,534.62,533.4,534.45,31602.0,529.3039,529.5813,528.3728,529.4129,31602.0
2022-03-09 10:40:00,534.45,537.09,534.45,536.57,12968.0,529.4129,532.028,529.4129,531.5129,12968.0
2022-03-09 10:45:00,536.58,537.43,536.31,537.33,5431.0,531.5228,532.3648,531.2553,532.2657,5431.0
2022-03-09 10:50:00,537.33,538.28,537.28,537.62,9161.0,532.2657,533.2068,532.2162,532.553,9161.0
2022-03-09 10:55:00,537.76,539.35,537.53,538.7,4437.0,532.6917,534.2667,532.4638,533.6228,4437.0
2022-03-09 11:00:00,538.91,538.93,537.1,537.13,8801.0,533.8308,533.8506,532.0379,532.0676,8801.0
2022-03-09 11:05:00,537.42,538.61,537.09,537.8,9138.0,532.3549,533.5337,532.028,532.7313,9138.0
2022-03-09 11:10:00,537.92,537.96,536.43,537.69,5943.0,532.8502,532.8898,531.3742,532.6223,5943.0
2022-03-09 11:15:00,537.25,538.82,536.83,538.82,6421.0,532.1865,533.7417,531.7704,533.7417,6421.0
2022-03-09 11:20:00,538.86,539.33,538.44,539.33,2923.0,533.7813,534.2469,533.3653,534.2469,2923.0
2022-03-09 11:25:00,538.67,539.49,538.35,538.36,3347.0,533.5931,534.4054,533.2761,533.286,3347.0
2022-03-09 11:30:00,538.9,540.61,538.9,540.61,6979.0,533.8209,535.5148,533.8209,535.5148,6979.0
2022-03-09 11:35:00,540.37,540.7,538.9,539.36,4739.0,535.2771,535.604,533.8209,534.2766,4739.0
2022-03-09 11:40:00,539.12,540.53,538.93,540.02,6116.0,534.0389,535.4356,533.8506,534.9304,6116.0
2022-03-09 11:45:00,540.3,540.74,539.95,540.73,3302.0,535.2077,535.6436,534.861,535.6337,3302.0
2022-03-09 11:50:00,540.52,540.54,539.41,540.0,8392.0,535.4257,535.4455,534.3261,534.9106,8392.0
2022-03-09 11:55:00,540.21,540.37,539.55,540.31,2439.0,535.1186,535.2771,534.4648,535.2176,2439.0
2022-03-09 12:00:00,539.88,540.3,539.47,539.47,2741.0,534.7917,535.2077,534.3856,534.3856,2741.0
2022-03-09 12:05:00,540.03,540.26,539.18,539.22,2775.0,534.9403,535.1681,534.0983,534.1379,2775.0
2022-03-09 12:10:00,539.14,540.6,538.86,540.46,3597.0,534.0587,535.5049,533.7813,535.3662,3597.0
2022-03-09 12:15:00,540.16,540.7,539.28,539.28,6329.0,535.0691,535.604,534.1974,534.1974,6329.0
2022-03-09 12:20:00,539.41,539.61,538.61,539.03,8803.0,534.3261,534.5242,533.5337,533.9497,8803.0
2022-03-09 12:25:00,539.0,539.0,538.51,538.77,1322.0,533.92,533.92,533.4346,533.6922,1322.0
2022-03-09 12:30:00,539.0,539.25,538.32,539.1,7033.0,533.92,534.1676,533.2464,534.019,7033.0
2022-03-09 12:35:00,539.1,539.4,538.85,539.4,11681.0,534.019,534.3162,533.7714,534.3162,11681.0
2022-03-09 12:40:00,539.39,539.8,538.44,538.66,3159.0,534.3063,534.7124,533.3653,533.5832,3159.0
2022-03-09 12:45:00,538.27,538.45,537.59,538.45,2515.0,533.1969,533.3752,532.5233,533.3752,2515.0
2022-03-09 12:50:00,538.0,538.28,537.9,538.0,2740.0,532.9294,533.2068,532.8304,532.9294,2740.0
2022-03-09 12:55:00,537.57,537.8,537.18,537.79,9085.0,532.5035,532.7313,532.1171,532.7214,9085.0
2022-03-09 13:00:00,537.72,537.79,537.11,537.17,3317.0,532.6521,532.7214,532.0478,532.1072,3317.0
2022-03-09 13:05:00,537.18,537.79,536.96,537.4,4675.0,532.1171,532.7214,531.8992,532.3351,4675.0
2022-03-09 13:10:00,537.43,539.12,537.42,539.07,2419.0,532.3648,534.0389,532.3549,533.9893,2419.0
2022-03-09 13:15:00,538.65,538.79,538.29,538.74,2098.0,533.5733,533.712,533.2167,533.6624,2098.0
2022-03-09 13:20:00,538.99,539.01,538.58,538.68,2291.0,533.9101,533.9299,533.5039,533.603,2291.0
2022-03-09 13:25:00,539.04,539.29,538.8,539.29,6215.0,533.9596,534.2073,533.7219,534.2073,6215.0
2022-03-09 13:30:00,539.2,539.21,538.46,538.67,4446.0,534.1181,534.128,533.3851,533.5931,4446.0
2022-03-09 13:35:00,538.69,539.07,538.59,538.59,1900.0,533.6129,533.9893,533.5139,533.5139,1900.0
2022-03-09 13:40:00,538.63,539.09,537.54,537.54,2004.0,533.5535,534.0091,532.4737,532.4737,2004.0
2022-03-09 13:45:00,537.71,538.25,537.5,538.25,3278.0,532.6421,533.1771,532.4341,533.1771,3278.0
2022-03-09 13:50:00,537.95,538.99,537.94,538.46,3498.0,532.8799,533.9101,532.87,533.3851,3498.0
2022-03-09 13:55:00,538.12,538.74,537.87,538.74,1495.0,533.0483,533.6624,532.8006,533.6624,1495.0
2022-03-09 14:00:00,538.81,539.98,538.8,539.98,3573.0,533.7318,534.8908,533.7219,534.8908,3573.0
2022-03-09 14:05:00,539.8,540.34,539.75,539.75,3061.0,534.7124,535.2474,534.6629,534.6629,3061.0
2022-03-09 14:10:00,539.94,539.94,538.4,538.66,3463.0,534.8511,534.8511,533.3256,533.5832,3463.0
2022-03-09 14:15:00,538.6,538.75,537.8,538.08,700.0,533.5238,533.6723,532.7313,533.0087,700.0
2022-03-09 14:20:00,538.13,538.78,538.12,538.24,1180.0,533.0582,533.7021,533.0483,533.1672,1180.0
2022-03-09 14:25:00,538.54,538.54,537.96,538.21,1585.0,533.4643,533.4643,532.8898,533.1374,1585.0
2022-03-09 14:30:00,538.71,539.5,538.71,539.49,383.0,533.6327,534.4153,533.6327,534.4054,383.0
2022-03-09 14:35:00,539.36,540.14,539.32,539.64,2598.0,534.2766,535.0492,534.237,534.554,2598.0
2022-03-09 14:40:00,540.02,540.03,539.2,539.39,4377.0,534.9304,534.9403,534.1181,534.3063,4377.0
2022-03-09 14:45:00,539.32,539.32,538.85,539.02,1373.0,534.237,534.237,533.7714,533.9398,1373.0
2022-03-09 14:50:00,538.63,539.39,537.9,537.9,2534.0,533.5535,534.3063,532.8304,532.8304,2534.0
2022-03-09 14:55:00,538.45,538.93,538.45,538.93,814.0,533.3752,533.8506,533.3752,533.8506,814.0
2022-03-09 15:00:00,539.04,539.17,538.83,539.13,1712.0,533.9596,534.0884,533.7516,534.0488,1712.0
2022-03-09 15:05:00,539.17,539.93,539.17,539.82,900.0,534.0884,534.8412,534.0884,534.7323,900.0
2022-03-09 15:10:00,540.38,541.27,540.31,540.95,4006.0,535.287,536.1686,535.2176,535.8516,4006.0
2022-03-09 15:15:00,541.0,541.09,540.4,540.88,3294.0,535.9011,535.9903,535.3068,535.7823,3294.0
2022-03-09 15:20:00,541.49,542.74,541.49,542.45,3597.0,536.3865,537.6247,536.3865,537.3375,3597.0
2022-03-09 15:25:00,542.56,542.56,541.11,541.6,4281.0,537.4464,537.4464,536.0101,536.4955,4281.0
2022-03-09 15:30:00,541.68,542.64,541.68,542.14,6318.0,536.5747,537.5257,536.5747,537.0304,6318.0
2022-03-09 15:35:00,542.12,542.33,541.86,541.86,4650.0,537.0106,537.2186,536.753,536.753,4650.0
2022-03-09 15:40:00,541.7,543.0,541.66,543.0,11908.0,536.5945,537.8823,536.5549,537.8823,11908.0
2022-03-09 15:45:00,543.19,543.84,542.45,543.42,28818.0,538.0705,538.7144,537.3375,538.2983,28818.0
2022-03-09 15:50:00,543.46,543.74,541.93,542.23,33711.0,538.338,538.6153,536.8224,537.1195,33711.0
2022-03-09 15:55:00,542.11,542.68,540.96,541.7,60633.0,537.0007,537.5653,535.8615,536.5945,60633.0
2022-03-10 09:30:00,536.43,541.53,534.5,538.92,28937.0,531.3742,536.4261,529.4624,533.8407,28937.0
2022-03-10 09:35:00,537.92,539.52,534.81,535.24,22461.0,532.8502,534.4351,529.7695,530.1954,22461.0
2022-03-10 09:40:00,535.42,536.57,534.12,536.31,12894.0,530.3737,531.5129,529.086,531.2553,12894.0
2022-03-10 09:45:00,536.72,537.2,535.09,535.76,4077.0,531.6615,532.137,530.0468,530.7105,4077.0
2022-03-10 09:50:00,536.03,536.35,534.4,536.27,7018.0,530.978,531.295,529.3633,531.2157,7018.0
2022-03-10 09:55:00,535.96,536.74,535.83,536.28,4959.0,530.9086,531.6813,530.7799,531.2256,4959.0
2022-03-10 10:00:00,536.38,536.53,534.21,536.06,6599.0,531.3247,531.4733,529.1751,531.0077,6599.0
2022-03-10 10:05:00,535.88,536.55,535.25,536.32,2760.0,530.8294,531.4931,530.2053,531.2652,2760.0
2022-03-10 10:10:00,536.36,537.87,536.09,537.45,3605.0,531.3049,532.8006,531.0374,532.3846,3605.0
2022-03-10 10:15:00,537.2,540.94,537.2,539.57,12517.0,532.137,535.8417,532.137,534.4846,12517.0
2022-03-10 10:20:00,539.88,539.96,537.51,537.69,2458.0,534.7917,534.8709,532.444,532.6223,2458.0
2022-03-10 10:25:00,538.11,538.45,536.93,537.21,6667.0,533.0384,533.3752,531.8695,532.1469,6667.0
2022-03-10 10:30:00,537.02,538.33,536.71,537.02,28909.0,531.9587,533.2563,531.6516,531.9587,28909.0
2022-03-10 10:35:00,537.01,537.82,535.96,537.35,7350.0,531.9487,532.7511,530.9086,532.2855,7350.0
2022-03-10 10:40:00,537.36,538.28,537.09,538.09,1726.0,532.2954,533.2068,532.028,533.0186,1726.0
2022-03-10 10:45:00,538.42,539.76,537.93,539.48,4627.0,533.3455,534.6728,532.8601,534.3955,4627.0
2022-03-10 10:50:00,538.8,539.07,537.75,537.95,1115.0,533.7219,533.9893,532.6818,532.8799,1115.0
2022-03-10 10:55:00,537.85,537.9,536.74,537.31,4816.0,532.7808,532.8304,531.6813,532.2459,4816.0
2022-03-10 11:00:00,537.04,537.05,536.48,537.05,3389.0,531.9785,531.9884,531.4237,531.9884,3389.0
2022-03-10 11:05:00,536.86,536.86,536.06,536.5,1505.0,531.8002,531.8002,531.0077,531.4436,1505.0
2022-03-10 11:10:00,536.65,537.0,536.6,536.87,1709.0,531.5921,531.9388,531.5426,531.8101,1709.0
2022-03-10 11:15:00,537.04,537.04,536.38,536.38,3314.0,531.9785,531.9785,531.3247,531.3247,3314.0
2022-03-10 11:20:00,536.15,536.6,535.84,535.84,4288.0,531.0969,531.5426,530.7898,530.7898,4288.0
2022-03-10 11:25:00,535.51,536.26,535.04,536.13,14956.0,530.4629,531.2058,529.9973,531.077,14956.0
2022-03-10 11:30:00,536.12,537.27,536.12,537.27,9701.0,531.0671,532.2063,531.0671,532.2063,9701.0
2022-03-10 11:35:00,536.57,537.12,536.23,536.86,2969.0,531.5129,532.0577,531.1761,531.8002,2969.0
2022-03-10 11:40:00,537.04,537.61,536.77,537.56,2553.0,531.9785,532.5431,531.711,532.4936,2553.0
2022-03-10 11:45:00,537.51,537.8,537.14,537.79,1102.0,532.444,532.7313,532.0775,532.7214,1102.0
2022-03-10 11:50:00,537.86,539.52,537.85,539.14,2520.0,532.7907,534.4351,532.7808,534.0587,2520.0
2022-03-10 11:55:00,539.12,539.96,538.84,539.52,3999.0,534.0389,534.8709,533.7615,534.4351,3999.0
2022-03-10 12:00:00,539.84,540.32,539.46,540.08,2428.0,534.7521,535.2275,534.3757,534.9898,2428.0
2022-03-10 12:05:00,540.28,540.28,538.75,538.99,1795.0,535.1879,535.1879,533.6723,533.9101,1795.0
2022-03-10 12:10:00,538.99,538.99,538.4,538.4,1167.0,533.9101,533.9101,533.3256,533.3256,1167.0
2022-03-10 12:15:00,538.6,539.1,538.33,538.93,2310.0,533.5238,534.019,533.2563,533.8506,2310.0
2022-03-10 12:20:00,539.07,540.09,538.37,539.87,3150.0,533.9893,534.9997,533.2959,534.7818,3150.0
2022-03-10 12:25:00,539.54,540.29,539.53,539.86,733.0,534.4549,535.1978,534.445,534.7719,733.0
2022-03-10 12:30:00,539.6,539.96,539.48,539.88,18703.0,534.5143,534.8709,534.3955,534.7917,18703.0
2022-03-10 12:35:00,539.65,540.64,538.93,540.5,8278.0,534.5639,535.5445,533.8506,535.4059,8278.0
2022-03-10 12:40:00,540.45,541.55,540.38,541.35,9365.0,535.3563,536.446,535.287,536.2478,9365.0
2022-03-10 12:45:00,540.94,541.21,540.73,541.21,1200.0,535.8417,536.1092,535.6337,536.1092,1200.0
2022-03-10 12:50:00,540.57,540.64,539.88,539.88,1048.0,535.4752,535.5445,534.7917,534.7917,1048.0
2022-03-10 12:55:00,539.97,540.09,539.63,539.65,827.0,534.8808,534.9997,534.5441,534.5639,827.0
2022-03-10 13:00:00,539.81,540.27,539.75,539.99,2763.0,534.7224,535.178,534.6629,534.9007,2763.0
2022-03-10 13:05:00,539.86,540.12,539.82,539.82,713.0,534.7719,535.0294,534.7323,534.7323,713.0
2022-03-10 13:10:00,539.95,540.37,539.45,539.65,2291.0,534.861,535.2771,534.3657,534.5639,2291.0
2022-03-10 13:15:00,539.62,540.0,539.26,540.0,1498.0,534.5341,534.9106,534.1775,534.9106,1498.0
2022-03-10 13:20:00,539.74,540.01,538.71,539.08,3339.0,534.653,534.9205,533.6327,533.9992,3339.0
2022-03-10 13:25:00,539.07,539.85,538.96,539.57,13808.0,533.9893,534.762,533.8804,534.4846,13808.0
2022-03-10 13:30:00,539.31,539.99,539.24,539.81,4655.0,534.2271,534.9007,534.1577,534.7224,4655.0
2022-03-10 13:35:00,539.99,539.99,539.14,539.26,4113.0,534.9007,534.9007,534.0587,534.1775,4113.0
2022-03-10 13:40:00,539.25,539.58,538.66,538.66,3897.0,534.1676,534.4945,533.5832,533.5832,3897.0
2022-03-10 13:45:00,538.8,539.2,538.8,539.01,6812.0,533.7219,534.1181,533.7219,533.9299,6812.0
2022-03-10 13:50:00,539.39,539.57,539.15,539.28,10991.0,534.3063,534.4846,534.0686,534.1974,10991.0
2022-03-10 13:55:00,539.48,539.76,539.31,539.52,3539.0,534.3955,534.6728,534.2271,534.4351,3539.0
2022-03-10 14:00:00,539.52,540.18,539.41,540.0,5626.0,534.4351,535.0889,534.3261,534.9106,5626.0
2022-03-10 14:05:00,540.02,540.3,539.64,539.64,9971.0,534.9304,535.2077,534.554,534.554,9971.0
2022-03-10 14:10:00,539.71,539.71,539.14,539.14,2475.0,534.6233,534.6233,534.0587,534.0587,2475.0
2022-03-10 14:15:00,539.1,539.28,538.61,538.65,1971.0,534.019,534.1974,533.5337,533.5733,1971.0
2022-03-10 14:20:00,538.38,538.44,537.94,538.1,2273.0,533.3058,533.3653,532.87,533.0285,2273.0
2022-03-10 14:25:00,537.99,538.37,537.95,538.31,2820.0,532.9195,533.2959,532.8799,533.2365,2820.0
2022-03-10 14:30:00,538.51,539.01,538.28,538.52,16329.0,533.4346,533.9299,533.2068,533.4445,16329.0
2022-03-10 14:35:00,538.6,538.83,538.43,538.83,2718.0,533.5238,533.7516,533.3554,533.7516,2718.0
2022-03-10 14:40:00,538.46,538.64,537.77,537.77,4636.0,533.3851,533.5634,532.7016,532.7016,4636.0
2022-03-10 14:45:00,537.57,538.25,537.39,538.25,4592.0,532.5035,533.1771,532.3252,533.1771,4592.0
2022-03-10 14:50:00,538.25,538.35,537.67,537.68,2765.0,533.1771,533.2761,532.6025,532.6124,2765.0
2022-03-10 14:55:00,537.75,538.28,537.74,537.87,3482.0,532.6818,533.2068,532.6719,532.8006,3482.0
2022-03-10 15:00:00,538.0,538.0,537.13,537.13,9169.0,532.9294,532.9294,532.0676,532.0676,9169.0
2022-03-10 15:05:00,537.2,537.31,536.32,536.36,4280.0,532.137,532.2459,531.2652,531.3049,4280.0
2022-03-10 15:10:00,536.45,536.86,536.31,536.46,4186.0,531.394,531.8002,531.2553,531.4039,4186.0
2022-03-10 15:15:00,536.28,536.94,536.28,536.78,5930.0,531.2256,531.8794,531.2256,531.7209,5930.0
2022-03-10 15:20:00,536.86,537.16,535.21,535.23,7078.0,531.8002,532.0973,530.1657,530.1855,7078.0
2022-03-10 15:25:00,535.05,535.29,534.7,535.0,8012.0,530.0072,530.245,529.6605,529.9577,8012.0
2022-03-10 15:30:00,535.17,535.61,534.93,535.32,10537.0,530.1261,530.5619,529.8883,530.2747,10537.0
2022-03-10 15:35:00,535.21,535.3,534.36,534.71,7023.0,530.1657,530.2549,529.3237,529.6704,7023.0
2022-03-10 15:40:00,535.0,535.73,535.0,535.08,13610.0,529.9577,530.6808,529.9577,530.0369,13610.0
2022-03-10 15:45:00,535.02,535.02,533.87,534.11,31982.0,529.9775,529.9775,528.8383,529.0761,31982.0
2022-03-10 15:50:00,535.13,538.1,534.87,537.46,17803.0,530.0865,533.0285,529.8289,532.3945,17803.0
2022-03-10 15:55:00,537.15,538.28,536.88,538.26,99675.0,532.0874,533.2068,531.82,533.187,99675.0
2022-03-11 09:30:00,543.24,543.27,541.11,542.97,16626.0,538.12,538.1497,536.0101,537.8526,16626.0
2022-03-11 09:35:00,542.75,543.5,541.29,541.4,4830.0,537.6346,538.3776,536.1884,536.2974,4830.0
2022-03-11 09:40:00,540.87,543.14,540.83,542.99,5663.0,535.7724,538.021,535.7327,537.8724,5663.0
2022-03-11 09:45:00,542.37,543.1,540.48,540.63,6076.0,537.2582,537.9813,535.386,535.5346,6076.0
2022-03-11 09:50:00,540.78,542.2,540.76,541.43,6425.0,535.6832,537.0898,535.6634,536.3271,6425.0
2022-03-11 09:55:00,541.15,541.15,539.39,539.99,4272.0,536.0497,536.0497,534.3063,534.9007,4272.0
2022-03-11 10:00:00,539.98,540.06,537.14,537.14,6785.0,534.8908,534.97,532.0775,532.0775,6785.0
2022-03-11 10:05:00,537.62,538.76,537.22,537.22,6110.0,532.553,533.6823,532.1568,532.1568,6110.0
2022-03-11 10:10:00,537.05,537.27,535.84,535.84,4720.0,531.9884,532.2063,530.7898,530.7898,4720.0
2022-03-11 10:15:00,535.97,536.2,534.42,535.51,4519.0,530.9185,531.1464,529.3832,530.4629,4519.0
2022-03-11 10:20:00,535.27,535.43,534.04,534.48,6958.0,530.2251,530.3836,529.0067,529.4426,6958.0
2022-03-11 10:25:00,534.61,534.95,534.43,534.68,3898.0,529.5714,529.9082,529.3931,529.6407,3898.0
2022-03-11 10:30:00,534.46,534.57,533.51,534.4,5100.0,529.4228,529.5317,528.4817,529.3633,5100.0
2022-03-11 10:35:00,534.6,535.42,534.41,535.42,3108.0,529.5615,530.3737,529.3732,530.3737,3108.0
2022-03-11 10:40:00,535.62,536.99,535.62,536.32,4493.0,530.5718,531.9289,530.5718,531.2652,4493.0
2022-03-11 10:45:00,535.82,535.97,535.17,535.84,5945.0,530.77,530.9185,530.1261,530.7898,5945.0
2022-03-11 10:50:00,535.52,535.52,534.97,535.04,8622.0,530.4728,530.4728,529.928,529.9973,8622.0
2022-03-11 10:55:00,535.31,536.33,535.31,535.64,7083.0,530.2648,531.2752,530.2648,530.5917,7083.0
2022-03-11 11:00:00,535.76,535.89,535.03,535.89,2263.0,530.7105,530.8393,529.9874,530.8393,2263.0
2022-03-11 11:05:00,536.05,536.47,535.47,536.47,2240.0,530.9978,531.4138,530.4233,531.4138,2240.0
2022-03-11 11:10:00,536.67,536.67,535.57,535.62,3382.0,531.6119,531.6119,530.5223,530.5718,3382.0
2022-03-11 11:15:00,535.77,536.72,535.65,536.62,2460.0,530.7204,531.6615,530.6016,531.5624,2460.0
2022-03-11 11:20:00,536.82,537.58,536.11,536.62,5948.0,531.7605,532.5134,531.0572,531.5624,5948.0
2022-03-11 11:25:00,536.74,537.08,536.08,537.08,4490.0,531.6813,532.0181,531.0275,532.0181,4490.0
2022-03-11 11:30:00,536.98,537.0,535.88,535.97,23401.0,531.919,531.9388,530.8294,530.9185,23401.0
2022-03-11 11:35:00,535.88,536.74,535.6,536.74,1440.0,530.8294,531.6813,530.552,531.6813,1440.0
2022-03-11 11:40:00,536.37,536.6,536.01,536.38,4173.0,531.3148,531.5426,530.9582,531.3247,4173.0
2022-03-11 11:45:00,536.6,537.34,536.41,536.67,2744.0,531.5426,532.2756,531.3544,531.6119,2744.0
2022-03-11 11:50:00,536.35,536.67,535.69,536.67,2103.0,531.295,531.6119,530.6412,531.6119,2103.0
2022-03-11 11:55:00,537.27,537.78,535.7,536.76,17640.0,532.2063,532.7115,530.6511,531.7011,17640.0
2022-03-11 12:00:00,536.52,536.75,536.27,536.51,4636.0,531.4634,531.6912,531.2157,531.4535,4636.0
2022-03-11 12:05:00,537.04,537.2,535.57,535.59,12279.0,531.9785,532.137,530.5223,530.5421,12279.0
2022-03-11 12:10:00,535.76,537.05,535.76,536.32,5570.0,530.7105,531.9884,530.7105,531.2652,5570.0
2022-03-11 12:15:00,536.03,537.12,536.03,537.12,1267.0,530.978,532.0577,530.978,532.0577,1267.0
2022-03-11 12:20:00,537.13,537.13,536.72,536.82,1022.0,532.0676,532.0676,531.6615,531.7605,1022.0
2022-03-11 12:25:00,536.55,536.75,535.89,535.93,1670.0,531.4931,531.6912,530.8393,530.8789,1670.0
2022-03-11 12:30:00,535.66,536.0,534.93,536.0,1901.0,530.6115,530.9483,529.8883,530.9483,1901.0
2022-03-11 12:35:00,535.65,535.66,535.25,535.26,1731.0,530.6016,530.6115,530.2053,530.2152,1731.0
2022-03-11 12:40:00,535.47,536.11,535.34,536.01,4671.0,530.4233,531.0572,530.2945,530.9582,4671.0
2022-03-11 12:45:00,536.03,536.74,535.83,535.83,2921.0,530.978,531.6813,530.7799,530.7799,2921.0
2022-03-11 12:50:00,535.58,536.19,535.38,535.38,3218.0,530.5322,531.1365,530.3341,530.3341,3218.0
2022-03-11 12:55:00,535.51,536.25,535.41,535.96,2997.0,530.4629,531.1959,530.3638,530.9086,2997.0
2022-03-11 13:00:00,535.6,536.85,535.5,536.85,1037.0,530.552,531.7903,530.453,531.7903,1037.0
2022-03-11 13:05:00,536.86,537.47,536.17,536.22,3120.0,531.8002,532.4044,531.1167,531.1662,3120.0
2022-03-11 13:10:00,536.4,536.77,536.3,536.61,1847.0,531.3445,531.711,531.2454,531.5525,1847.0
2022-03-11 13:15:00,536.57,536.91,536.3,536.63,1857.0,531.5129,531.8497,531.2454,531.5723,1857.0
2022-03-11 13:20:00,536.69,537.27,536.59,537.25,11266.0,531.6318,532.2063,531.5327,532.1865,11266.0
2022-03-11 13:25:00,537.39,537.82,537.38,537.43,1709.0,532.3252,532.7511,532.3153,532.3648,1709.0
2022-03-11 13:30:00,537.17,537.38,536.74,536.74,1800.0,532.1072,532.3153,531.6813,531.6813,1800.0
2022-03-11 13:35:00,536.7,537.12,536.21,536.46,2509.0,531.6417,532.0577,531.1563,531.4039,2509.0
2022-03-11 13:40:00,536.55,536.83,536.38,536.52,3137.0,531.4931,531.7704,531.3247,531.4634,3137.0
2022-03-11 13:45:00,536.69,536.9,536.45,536.81,3000.0,531.6318,531.8398,531.394,531.7506,3000.0
2022-03-11 13:50:00,536.83,537.2,535.7,535.97,3926.0,531.7704,532.137,530.6511,530.9185,3926.0
2022-03-11 13:55:00,536.06,536.15,535.59,535.59,1487.0,531.0077,531.0969,530.5421,530.5421,1487.0
2022-03-11 14:00:00,534.89,535.32,534.6,534.98,4966.0,529.8487,530.2747,529.5615,529.9379,4966.0
2022-03-11 14:05:00,534.99,535.21,534.49,534.49,2864.0,529.9478,530.1657,529.4525,529.4525,2864.0
2022-03-11 14:10:00,534.23,534.75,534.22,534.72,1533.0,529.1949,529.71,529.185,529.6803,1533.0
2022-03-11 14:15:00,534.86,534.97,534.35,534.6,1796.0,529.819,529.928,529.3138,529.5615,1796.0
2022-03-11 14:20:00,534.43,534.81,534.35,534.67,1596.0,529.3931,529.7695,529.3138,529.6308,1596.0
2022-03-11 14:25:00,534.81,535.48,534.29,535.45,2998.0,529.7695,530.4332,529.2544,530.4034,2998.0
2022-03-11 14:30:00,535.35,535.54,535.04,535.53,4418.0,530.3044,530.4926,529.9973,530.4827,4418.0
2022-03-11 14:35:00,535.37,535.59,535.1,535.29,3490.0,530.3242,530.5421,530.0567,530.245,3490.0
2022-03-11 14:40:00,535.21,535.4,534.89,534.9,2830.0,530.1657,530.3539,529.8487,529.8586,2830.0
2022-03-11 14:45:00,534.95,534.99,534.47,534.88,3479.0,529.9082,529.9478,529.4327,529.8388,3479.0
2022-03-11 14:50:00,534.8,534.8,533.42,533.61,3741.0,529.7596,529.7596,528.3926,528.5808,3741.0
2022-03-11 14:55:00,533.84,533.84,532.97,532.97,2975.0,528.8086,528.8086,527.9468,527.9468,2975.0
2022-03-11 15:00:00,533.27,533.27,532.67,532.77,4046.0,528.244,528.244,527.6496,527.7487,4046.0
2022-03-11 15:05:00,532.79,532.79,532.21,532.59,8728.0,527.7685,527.7685,527.194,527.5704,8728.0
2022-03-11 15:10:00,532.84,533.17,532.51,532.97,2202.0,527.818,528.1449,527.4912,527.9468,2202.0
2022-03-11 15:15:00,532.97,533.41,532.8,533.05,1907.0,527.9468,528.3827,527.7784,528.0261,1907.0
2022-03-11 15:20:00,533.07,533.24,532.87,533.02,1496.0,528.0459,528.2143,527.8478,527.9963,1496.0
2022-03-11 15:25:00,532.94,533.17,532.37,532.51,2725.0,527.9171,528.1449,527.3525,527.4912,2725.0
2022-03-11 15:30:00,532.17,532.17,531.2,531.24,2921.0,527.1544,527.1544,526.1935,526.2331,2921.0
2022-03-11 15:35:00,531.1,531.38,530.7,530.7,7104.0,526.0944,526.3718,525.6982,525.6982,7104.0
2022-03-11 15:40:00,530.46,530.87,529.94,529.94,5196.0,525.4605,525.8666,524.9454,524.9454,5196.0
2022-03-11 15:45:00,530.14,530.35,529.6,530.17,8755.0,525.1435,525.3515,524.6086,525.1732,8755.0
2022-03-11 15:50:00,529.94,530.98,528.93,529.01,20216.0,524.9454,525.9756,523.9449,524.0241,20216.0
2022-03-11 15:55:00,529.51,530.51,529.15,529.81,48757.0,524.5194,525.51,524.1628,524.8166,48757.0
2022-03-14 09:30:00,535.68,536.35,530.67,530.9,27080.0,530.6313,531.295,525.6685,525.8963,27080.0
2022-03-14 09:35:00,532.72,534.69,530.93,534.69,29361.0,527.6992,529.6506,525.926,529.6506,29361.0
2022-03-14 09:40:00,534.04,538.24,533.93,537.95,3440.0,529.0067,533.1672,528.8978,532.8799,3440.0
2022-03-14 09:45:00,539.62,539.62,538.06,538.53,2627.0,534.5341,534.5341,532.9888,533.4544,2627.0
2022-03-14 09:50:00,538.21,542.97,537.99,541.88,3213.0,533.1374,537.8526,532.9195,536.7728,3213.0
2022-03-14 09:55:00,541.95,543.33,541.95,542.81,6197.0,536.8422,538.2092,536.8422,537.6941,6197.0
2022-03-14 10:00:00,542.97,544.1,542.2,543.49,9765.0,537.8526,538.9719,537.0898,538.3677,9765.0
2022-03-14 10:05:00,543.5,545.23,542.81,544.84,6153.0,538.3776,540.0913,537.6941,539.7049,6153.0
2022-03-14 10:10:00,544.91,547.13,544.56,547.13,15963.0,539.7743,541.9734,539.4276,541.9734,15963.0
2022-03-14 10:15:00,547.1,547.5,546.31,546.99,4238.0,541.9436,542.3399,541.1611,541.8347,4238.0
2022-03-14 10:20:00,544.9,544.91,543.67,543.77,2405.0,539.7644,539.7743,538.546,538.645,2405.0
2022-03-14 10:25:00,543.94,544.91,543.8,544.9,3234.0,538.8134,539.7743,538.6747,539.7644,3234.0
2022-03-14 10:30:00,544.82,545.0,543.76,544.61,4905.0,539.6851,539.8634,538.6351,539.4771,4905.0
2022-03-14 10:35:00,544.83,545.81,544.29,545.63,15385.0,539.695,540.6658,539.1601,540.4875,15385.0
2022-03-14 10:40:00,546.3,547.06,545.73,546.96,3584.0,541.1512,541.904,540.5866,541.805,3584.0
2022-03-14 10:45:00,546.42,548.28,546.42,547.81,2435.0,541.2701,543.1125,541.2701,542.647,2435.0
2022-03-14 10:50:00,547.62,548.25,546.9,547.81,4323.0,542.4587,543.0828,541.7455,542.647,4323.0
2022-03-14 10:55:00,548.27,549.3,548.19,548.93,6447.0,543.1026,544.1229,543.0234,543.7564,6447.0
2022-03-14 11:00:00,549.24,551.39,549.24,550.76,8075.0,544.0635,546.1932,544.0635,545.5692,8075.0
2022-03-14 11:05:00,551.13,551.13,549.36,549.44,2543.0,545.9357,545.9357,544.1823,544.2616,2543.0
2022-03-14 11:10:00,548.99,549.04,548.2,548.62,1800.0,543.8158,543.8654,543.0333,543.4493,1800.0
2022-03-14 11:15:00,548.55,549.57,548.53,548.54,5207.0,543.38,544.3904,543.3602,543.3701,5207.0
2022-03-14 11:20:00,548.29,549.26,547.55,549.18,8243.0,543.1224,544.0833,542.3894,544.004,8243.0
2022-03-14 11:25:00,549.8,549.8,548.22,548.47,4509.0,544.6182,544.6182,543.0531,543.3007,4509.0
2022-03-14 11:30:00,548.28,548.8,548.19,548.4,3008.0,543.1125,543.6276,543.0234,543.2314,3008.0
2022-03-14 11:35:00,548.28,548.28,547.59,547.75,2298.0,543.1125,543.1125,542.429,542.5875,2298.0
2022-03-14 11:40:00,547.65,548.1,546.37,546.85,4016.0,542.4885,542.9342,541.2205,541.696,4016.0
2022-03-14 11:45:00,546.36,546.45,545.21,545.35,4642.0,541.2106,541.2998,540.0715,540.2101,4642.0
2022-03-14 11:50:00,544.59,545.33,544.59,545.33,809.0,539.4573,540.1903,539.4573,540.1903,809.0
2022-03-14 11:55:00,545.03,545.48,543.6,543.6,2931.0,539.8932,540.3389,538.4766,538.4766,2931.0
2022-03-14 12:00:00,544.0,544.0,542.8,542.86,1153.0,538.8729,538.8729,537.6842,537.7436,1153.0
2022-03-14 12:05:00,542.9,543.09,541.26,541.26,2471.0,537.7832,537.9714,536.1587,536.1587,2471.0
2022-03-14 12:10:00,541.06,541.41,540.35,541.39,3451.0,535.9606,536.3073,535.2573,536.2875,3451.0
2022-03-14 12:15:00,541.35,542.14,540.59,541.81,5477.0,536.2478,537.0304,535.495,536.7035,5477.0
2022-03-14 12:20:00,541.68,541.68,541.03,541.46,2250.0,536.5747,536.5747,535.9309,536.3568,2250.0
2022-03-14 12:25:00,541.59,542.01,541.54,541.68,809.0,536.4856,536.9016,536.4361,536.5747,809.0
2022-03-14 12:30:00,541.74,542.62,541.39,541.6,3259.0,536.6342,537.5059,536.2875,536.4955,3259.0
2022-03-14 12:35:00,541.24,541.38,540.24,541.38,1190.0,536.1389,536.2776,535.1483,536.2776,1190.0
2022-03-14 12:40:00,541.36,541.44,540.99,540.99,2733.0,536.2577,536.337,535.8912,535.8912,2733.0
2022-03-14 12:45:00,540.61,540.61,539.56,539.77,3229.0,535.5148,535.5148,534.4747,534.6827,3229.0
2022-03-14 12:50:00,539.68,539.68,538.02,538.13,21100.0,534.5936,534.5936,532.9492,533.0582,21100.0
2022-03-14 12:55:00,538.24,538.72,537.47,537.47,6701.0,533.1672,533.6426,532.4044,532.4044,6701.0
2022-03-14 13:00:00,537.47,537.72,536.09,536.58,8814.0,532.4044,532.6521,531.0374,531.5228,8814.0
2022-03-14 13:05:00,536.12,537.18,536.12,536.88,2607.0,531.0671,532.1171,531.0671,531.82,2607.0
2022-03-14 13:10:00,536.81,536.92,536.22,536.52,5129.0,531.7506,531.8596,531.1662,531.4634,5129.0
2022-03-14 13:15:00,536.41,537.65,536.41,537.13,2761.0,531.3544,532.5827,531.3544,532.0676,2761.0
2022-03-14 13:20:00,537.2,537.2,536.18,536.47,1300.0,532.137,532.137,531.1266,531.4138,1300.0
2022-03-14 13:25:00,536.67,536.82,536.26,536.33,1642.0,531.6119,531.7605,531.2058,531.2752,1642.0
2022-03-14 13:30:00,536.56,536.56,534.83,535.17,2243.0,531.503,531.503,529.7893,530.1261,2243.0
2022-03-14 13:35:00,535.17,535.64,534.94,535.33,2841.0,530.1261,530.5917,529.8983,530.2846,2841.0
2022-03-14 13:40:00,535.42,535.75,535.05,535.68,2904.0,530.3737,530.7006,530.0072,530.6313,2904.0
2022-03-14 13:45:00,535.9,536.54,535.37,535.56,4911.0,530.8492,531.4832,530.3242,530.5124,4911.0
2022-03-14 13:50:00,535.63,536.87,535.36,536.21,4463.0,530.5818,531.8101,530.3143,531.1563,4463.0
2022-03-14 13:55:00,536.25,536.63,535.57,535.6,1800.0,531.1959,531.5723,530.5223,530.552,1800.0
2022-03-14 14:00:00,535.32,535.72,535.16,535.72,1659.0,530.2747,530.6709,530.1162,530.6709,1659.0
2022-03-14 14:05:00,536.05,536.56,536.02,536.05,3129.0,530.9978,531.503,530.9681,530.9978,3129.0
2022-03-14 14:10:00,536.06,536.33,535.89,536.25,1747.0,531.0077,531.2752,530.8393,531.1959,1747.0
2022-03-14 14:15:00,536.27,536.37,535.46,535.5,4477.0,531.2157,531.3148,530.4134,530.453,4477.0
2022-03-14 14:20:00,535.64,535.66,534.73,535.51,5771.0,530.5917,530.6115,529.6902,530.4629,5771.0
2022-03-14 14:25:00,535.59,536.14,535.53,535.59,3166.0,530.5421,531.0869,530.4827,530.5421,3166.0
2022-03-14 14:30:00,535.5,536.5,535.39,536.5,2864.0,530.453,531.4436,530.344,531.4436,2864.0
2022-03-14 14:35:00,536.48,536.66,535.96,536.01,4197.0,531.4237,531.602,530.9086,530.9582,4197.0
2022-03-14 14:40:00,535.89,535.89,535.13,535.4,3151.0,530.8393,530.8393,530.0865,530.3539,3151.0
2022-03-14 14:45:00,535.31,535.61,534.95,535.61,2504.0,530.2648,530.5619,529.9082,530.5619,2504.0
2022-03-14 14:50:00,535.6,536.05,535.06,536.05,5191.0,530.552,530.9978,530.0171,530.9978,5191.0
2022-03-14 14:55:00,536.08,536.28,535.51,536.27,5353.0,531.0275,531.2256,530.4629,531.2157,5353.0
2022-03-14 15:00:00,536.22,536.64,535.91,536.13,4474.0,531.1662,531.5822,530.8591,531.077,4474.0
2022-03-14 15:05:00,536.08,536.08,535.36,535.61,2468.0,531.0275,531.0275,530.3143,530.5619,2468.0
2022-03-14 15:10:00,535.83,536.25,535.83,536.01,3608.0,530.7799,531.1959,530.7799,530.9582,3608.0
2022-03-14 15:15:00,536.19,536.42,535.38,535.39,5029.0,531.1365,531.3643,530.3341,530.344,5029.0
2022-03-14 15:20:00,535.35,536.41,535.35,536.41,9951.0,530.3044,531.3544,530.3044,531.3544,9951.0
2022-03-14 15:25:00,536.25,536.25,535.31,535.9,4600.0,531.1959,531.1959,530.2648,530.8492,4600.0
2022-03-14 15:30:00,535.93,535.93,534.94,535.56,5135.0,530.8789,530.8789,529.8983,530.5124,5135.0
2022-03-14 15:35:00,535.59,535.78,535.28,535.78,5350.0,530.5421,530.7303,530.235,530.7303,5350.0
2022-03-14 15:40:00,535.67,536.3,535.5,536.02,12616.0,530.6214,531.2454,530.453,530.9681,12616.0
2022-03-14 15:45:00,536.51,536.7,535.55,535.61,14834.0,531.4535,531.6417,530.5025,530.5619,14834.0
2022-03-14 15:50:00,535.49,536.23,534.74,535.5,13413.0,530.4431,531.1761,529.7001,530.453,13413.0
2022-03-14 15:55:00,535.54,536.67,535.37,535.42,27078.0,530.4926,531.6119,530.3242,530.3737,27078.0
2022-03-15 09:30:00,540.3,544.8,539.74,543.41,27278.0,535.4993,539.9593,534.9443,538.5817,27278.0
2022-03-15 09:35:00,543.29,544.94,541.06,543.78,7330.0,538.4628,540.0981,536.2526,538.9484,7330.0
2022-03-15 09:40:00,543.06,544.13,542.54,543.57,10496.0,538.2348,539.2953,537.7194,538.7403,10496.0
2022-03-15 09:45:00,543.61,544.37,542.57,543.06,9303.0,538.7799,539.5332,537.7492,538.2348,9303.0
2022-03-15 09:50:00,543.0,544.22,542.65,543.84,2411.0,538.1753,539.3845,537.8284,539.0079,2411.0
2022-03-15 09:55:00,544.02,544.84,543.94,544.71,8380.0,539.1863,539.999,539.107,539.8701,8380.0
2022-03-15 10:00:00,544.38,547.03,544.37,547.03,5478.0,539.5431,542.1695,539.5332,542.1695,5478.0
2022-03-15 10:05:00,546.76,546.99,546.06,546.44,7171.0,541.9019,542.1299,541.2082,541.5848,7171.0
2022-03-15 10:10:00,546.41,546.47,543.73,544.13,4228.0,541.555,541.6145,538.8989,539.2953,4228.0
2022-03-15 10:15:00,543.95,546.4,543.95,546.38,6103.0,539.1169,541.5451,539.1169,541.5253,6103.0
2022-03-15 10:20:00,546.38,546.92,546.37,546.66,3012.0,541.5253,542.0605,541.5154,541.8028,3012.0
2022-03-15 10:25:00,546.9,547.43,545.65,547.06,4649.0,542.0407,542.566,540.8018,542.1993,4649.0
2022-03-15 10:30:00,547.53,547.77,546.57,547.22,5383.0,542.6651,542.903,541.7136,542.3578,5383.0
2022-03-15 10:35:00,547.16,547.29,546.19,546.95,4817.0,542.2984,542.4272,541.337,542.0902,4817.0
2022-03-15 10:40:00,546.84,547.07,545.68,545.93,4596.0,541.9812,542.2092,540.8315,541.0793,4596.0
2022-03-15 10:45:00,545.84,546.41,544.8,544.93,2757.0,540.9901,541.555,539.9593,540.0882,2757.0
2022-03-15 10:50:00,544.89,544.89,543.63,543.63,2100.0,540.0485,540.0485,538.7997,538.7997,2100.0
2022-03-15 10:55:00,542.88,544.17,542.88,544.05,4672.0,538.0564,539.3349,538.0564,539.216,4672.0
2022-03-15 11:00:00,543.97,544.97,543.97,544.56,3526.0,539.1367,540.1278,539.1367,539.7215,3526.0
2022-03-15 11:05:00,544.35,545.35,544.1,544.8,3715.0,539.5133,540.5045,539.2656,539.9593,3715.0
2022-03-15 11:10:00,544.76,544.76,543.82,544.07,1699.0,539.9197,539.9197,538.9881,539.2358,1699.0
2022-03-15 11:15:00,544.22,544.97,543.88,544.97,4530.0,539.3845,540.1278,539.0475,540.1278,4530.0
2022-03-15 11:20:00,545.08,545.61,544.77,545.29,7885.0,540.2369,540.7621,539.9296,540.445,7885.0
2022-03-15 11:25:00,545.65,547.39,545.51,547.39,8144.0,540.8018,542.5263,540.663,542.5263,8144.0
2022-03-15 11:30:00,547.4,547.44,546.89,547.44,4556.0,542.5362,542.5759,542.0308,542.5759,4556.0
2022-03-15 11:35:00,547.71,547.88,546.37,546.79,7745.0,542.8435,543.012,541.5154,541.9317,7745.0
2022-03-15 11:40:00,546.79,546.96,546.12,546.66,6400.0,541.9317,542.1002,541.2676,541.8028,6400.0
2022-03-15 11:45:00,546.98,547.29,546.47,547.05,3044.0,542.12,542.4272,541.6145,542.1894,3044.0
2022-03-15 11:50:00,547.14,547.67,546.83,546.86,7176.0,542.2786,542.8038,541.9713,542.001,7176.0
2022-03-15 11:55:00,546.5,546.66,544.71,546.46,6095.0,541.6442,541.8028,539.8701,541.6046,6095.0
2022-03-15 12:00:00,546.3,546.54,545.55,546.15,7360.0,541.446,541.6839,540.7027,541.2974,7360.0
2022-03-15 12:05:00,545.95,548.47,545.79,547.85,8568.0,541.0991,543.5967,540.9405,542.9822,8568.0
2022-03-15 12:10:00,547.85,548.58,547.51,548.19,3421.0,542.9822,543.7058,542.6453,543.3192,3421.0
2022-03-15 12:15:00,548.21,548.29,547.21,548.17,6298.0,543.339,543.4183,542.3479,543.2994,6298.0
2022-03-15 12:20:00,547.92,548.43,547.64,548.43,3732.0,543.0516,543.5571,542.7741,543.5571,3732.0
2022-03-15 12:25:00,548.42,548.69,547.96,548.57,6330.0,543.5472,543.8148,543.0913,543.6958,6330.0
2022-03-15 12:30:00,548.41,549.28,548.21,549.0,4258.0,543.5373,544.3995,543.339,544.122,4258.0
2022-03-15 12:35:00,549.09,550.63,549.09,550.46,5122.0,544.2112,545.7375,544.2112,545.5691,5122.0
2022-03-15 12:40:00,550.5,550.54,549.7,550.0,2855.0,545.6087,545.6483,544.8158,545.1131,2855.0
2022-03-15 12:45:00,550.2,550.2,549.04,549.2,5750.0,545.3114,545.3114,544.1617,544.3203,5750.0
2022-03-15 12:50:00,549.47,550.04,549.19,550.02,12516.0,544.5879,545.1528,544.3103,545.133,12516.0
2022-03-15 12:55:00,549.8,550.98,549.79,550.29,8947.0,544.9149,546.0844,544.905,545.4006,8947.0
2022-03-15 13:00:00,550.73,551.1,550.47,550.67,4703.0,545.8367,546.2034,545.579,545.7772,4703.0
2022-03-15 13:05:00,550.25,550.37,549.24,549.24,2336.0,545.3609,545.4799,544.3599,544.3599,2336.0
2022-03-15 13:10:00,549.25,549.38,548.69,548.94,5864.0,544.3698,544.4987,543.8148,544.0626,5864.0
2022-03-15 13:15:00,549.04,549.54,549.02,549.18,6013.0,544.1617,544.6572,544.1419,544.3004,6013.0
2022-03-15 13:20:00,549.25,550.62,549.21,550.22,6303.0,544.3698,545.7276,544.3302,545.3312,6303.0
2022-03-15 13:25:00,550.17,550.92,549.48,549.49,1850.0,545.2816,546.025,544.5978,544.6077,1850.0
2022-03-15 13:30:00,549.14,550.03,549.05,549.69,4627.0,544.2608,545.1429,544.1716,544.8059,4627.0
2022-03-15 13:35:00,549.84,549.89,548.95,549.14,8954.0,544.9546,545.0041,544.0725,544.2608,8954.0
2022-03-15 13:40:00,549.15,549.89,548.7,549.29,3649.0,544.2707,545.0041,543.8247,544.4095,3649.0
2022-03-15 13:45:00,549.37,549.51,549.01,549.27,3095.0,544.4887,544.6275,544.1319,544.3896,3095.0
2022-03-15 13:50:00,548.65,548.85,548.25,548.42,2620.0,543.7751,543.9734,543.3787,543.5472,2620.0
2022-03-15 13:55:00,548.48,548.96,548.3,548.62,1931.0,543.6066,544.0824,543.4282,543.7454,1931.0
2022-03-15 14:00:00,548.57,549.03,548.16,548.16,2539.0,543.6958,544.1518,543.2895,543.2895,2539.0
2022-03-15 14:05:00,548.17,549.5,547.86,548.6,3026.0,543.2994,544.6176,542.9922,543.7256,3026.0
2022-03-15 14:10:00,548.9,549.06,548.44,548.44,2442.0,544.0229,544.1815,543.567,543.567,2442.0
2022-03-15 14:15:00,548.26,548.45,546.7,546.85,8213.0,543.3886,543.5769,541.8425,541.9911,8213.0
2022-03-15 14:20:00,546.7,546.77,546.05,546.5,3400.0,541.8425,541.9118,541.1982,541.6442,3400.0
2022-03-15 14:25:00,546.57,546.88,546.42,546.53,4666.0,541.7136,542.0209,541.565,541.674,4666.0
2022-03-15 14:30:00,546.37,547.32,546.01,546.88,6512.0,541.5154,542.457,541.1586,542.0209,6512.0
2022-03-15 14:35:00,547.04,547.62,546.5,547.62,6899.0,542.1794,542.7543,541.6442,542.7543,6899.0
2022-03-15 14:40:00,547.63,548.26,547.57,548.02,2113.0,542.7642,543.3886,542.7047,543.1507,2113.0
2022-03-15 14:45:00,548.15,549.43,548.1,548.78,2991.0,543.2796,544.5482,543.23,543.904,2991.0
2022-03-15 14:50:00,549.15,549.95,548.94,549.75,4643.0,544.2707,545.0636,544.0626,544.8654,4643.0
2022-03-15 14:55:00,549.77,550.12,549.38,550.12,3392.0,544.8852,545.2321,544.4987,545.2321,3392.0
2022-03-15 15:00:00,550.12,550.49,549.74,550.01,3727.0,545.2321,545.5988,544.8555,545.1231,3727.0
2022-03-15 15:05:00,549.8,550.11,549.62,549.77,4736.0,544.9149,545.2222,544.7365,544.8852,4736.0
2022-03-15 15:10:00,549.74,550.35,549.74,549.95,3516.0,544.8555,545.46,544.8555,545.0636,3516.0
2022-03-15 15:15:00,549.95,551.03,549.78,550.87,7678.0,545.0636,546.134,544.8951,545.9754,7678.0
2022-03-15 15:20:00,550.87,551.06,550.38,550.38,7950.0,545.9754,546.1637,545.4898,545.4898,7950.0
2022-03-15 15:25:00,550.5,550.52,549.71,549.9,5710.0,545.6087,545.6285,544.8257,545.014,5710.0
2022-03-15 15:30:00,549.93,550.96,549.74,550.02,8012.0,545.0438,546.0646,544.8555,545.133,8012.0
2022-03-15 15:35:00,549.86,549.86,549.2,549.86,4173.0,544.9744,544.9744,544.3203,544.9744,4173.0
2022-03-15 15:40:00,550.01,550.25,549.46,549.86,5720.0,545.1231,545.3609,544.5779,544.9744,5720.0
2022-03-15 15:45:00,550.11,551.72,549.75,551.72,20091.0,545.2222,546.8179,544.8654,546.8179,20091.0
2022-03-15 15:50:00,551.64,552.5,551.31,551.31,14978.0,546.7386,547.5909,546.4115,546.4115,14978.0
2022-03-15 15:55:00,550.88,551.37,549.66,551.13,40262.0,545.9853,546.471,544.7762,546.2331,40262.0
2022-03-16 09:30:00,556.82,558.16,554.97,554.97,26633.0,551.8725,553.2006,550.039,550.039,26633.0
2022-03-16 09:35:00,555.02,559.02,554.98,557.95,6017.0,550.0885,554.053,550.0489,552.9925,6017.0
2022-03-16 09:40:00,557.83,560.79,557.82,560.75,13016.0,552.8736,555.8073,552.8637,555.7676,13016.0
2022-03-16 09:45:00,560.31,563.11,560.31,562.24,15916.0,555.3315,558.1067,555.3315,557.2444,15916.0
2022-03-16 09:50:00,562.24,565.03,561.81,564.29,30620.0,557.2444,560.0096,556.8182,559.2762,30620.0
2022-03-16 09:55:00,564.44,564.6,561.01,562.78,32722.0,559.4248,559.5834,556.0253,557.7796,32722.0
2022-03-16 10:00:00,562.74,564.72,562.68,562.91,10733.0,557.7399,559.7024,557.6805,557.9084,10733.0
2022-03-16 10:05:00,562.7,563.09,561.04,561.04,6086.0,557.7003,558.0868,556.0551,556.0551,6086.0
2022-03-16 10:10:00,561.13,561.79,560.33,561.09,6001.0,556.1443,556.7984,555.3514,556.1046,6001.0
2022-03-16 10:15:00,560.95,564.52,560.95,564.09,6996.0,555.9658,559.5041,555.9658,559.078,6996.0
2022-03-16 10:20:00,563.8,565.93,563.8,564.21,8787.0,558.7905,560.9016,558.7905,559.1969,8787.0
2022-03-16 10:25:00,564.7,565.56,563.94,564.4,6512.0,559.6825,560.5349,558.9293,559.3852,6512.0
2022-03-16 10:30:00,564.34,565.53,564.2,564.98,5118.0,559.3257,560.5052,559.187,559.96,5118.0
2022-03-16 10:35:00,564.96,565.11,563.63,564.33,5469.0,559.9402,560.0889,558.622,559.3158,5469.0
2022-03-16 10:40:00,565.35,565.48,562.61,562.9,12710.0,560.3268,560.4556,557.6111,557.8985,12710.0
2022-03-16 10:45:00,563.05,564.47,562.68,563.86,6133.0,558.0472,559.4546,557.6805,558.85,6133.0
2022-03-16 10:50:00,563.65,564.18,562.18,562.85,6760.0,558.6419,559.1672,557.1849,557.849,6760.0
2022-03-16 10:55:00,563.08,563.08,561.35,561.95,14521.0,558.0769,558.0769,556.3623,556.957,14521.0
2022-03-16 11:00:00,561.95,561.95,560.08,561.59,6644.0,556.957,556.957,555.1036,556.6002,6644.0
2022-03-16 11:05:00,561.67,561.68,560.73,560.74,2480.0,556.6795,556.6894,555.7478,555.7577,2480.0
2022-03-16 11:10:00,560.85,561.73,560.75,561.09,8941.0,555.8667,556.7389,555.7676,556.1046,8941.0
2022-03-16 11:15:00,561.18,561.18,560.66,560.8,3719.0,556.1938,556.1938,555.6784,555.8172,3719.0
2022-03-16 11:20:00,560.94,561.34,560.66,560.66,4242.0,555.9559,556.3524,555.6784,555.6784,4242.0
2022-03-16 11:25:00,560.72,560.97,559.7,559.7,3083.0,555.7379,555.9857,554.727,554.727,3083.0
2022-03-16 11:30:00,559.81,560.1,559.2,559.45,5125.0,554.836,555.1234,554.2314,554.4792,5125.0
2022-03-16 11:35:00,559.46,559.56,557.78,557.86,3493.0,554.4891,554.5882,552.824,552.9033,3493.0
2022-03-16 11:40:00,558.42,558.54,557.69,558.44,3208.0,553.4583,553.5773,552.7348,553.4782,3208.0
2022-03-16 11:45:00,558.06,558.06,557.1,557.8,4167.0,553.1015,553.1015,552.1501,552.8438,4167.0
2022-03-16 11:50:00,557.94,558.04,557.64,557.64,2470.0,552.9826,553.0817,552.6853,552.6853,2470.0
2022-03-16 11:55:00,557.76,557.83,557.05,557.13,2428.0,552.8042,552.8736,552.1005,552.1798,2428.0
2022-03-16 12:00:00,557.16,557.94,557.08,557.79,4932.0,552.2095,552.9826,552.1302,552.8339,4932.0
2022-03-16 12:05:00,558.03,558.35,557.86,557.99,4015.0,553.0718,553.389,552.9033,553.0321,4015.0
2022-03-16 12:10:00,557.75,557.99,557.45,557.93,1737.0,552.7943,553.0321,552.4969,552.9727,1737.0
2022-03-16 12:15:00,558.02,558.47,557.62,558.36,3157.0,553.0619,553.5079,552.6654,553.3989,3157.0
2022-03-16 12:20:00,558.19,559.28,558.19,558.58,3559.0,553.2304,554.3107,553.2304,553.6169,3559.0
2022-03-16 12:25:00,558.4,558.66,557.84,558.13,2670.0,553.4385,553.6962,552.8835,553.1709,2670.0
2022-03-16 12:30:00,558.32,559.1,558.25,558.86,8322.0,553.3592,554.1323,553.2898,553.8944,8322.0
2022-03-16 12:35:00,558.9,558.9,558.06,558.06,1397.0,553.9341,553.9341,553.1015,553.1015,1397.0
2022-03-16 12:40:00,557.47,558.35,557.19,558.24,5211.0,552.5168,553.389,552.2393,553.2799,5211.0
2022-03-16 12:45:00,558.13,558.13,556.22,556.22,3197.0,553.1709,553.1709,551.2779,551.2779,3197.0
2022-03-16 12:50:00,556.4,557.38,556.16,557.26,3817.0,551.4563,552.4276,551.2184,552.3086,3817.0
2022-03-16 12:55:00,557.05,557.06,556.67,556.87,2107.0,552.1005,552.1104,551.7239,551.9221,2107.0
2022-03-16 13:00:00,557.1,557.26,556.73,556.73,2091.0,552.1501,552.3086,551.7833,551.7833,2091.0
2022-03-16 13:05:00,556.77,557.04,556.23,556.57,5026.0,551.823,552.0906,551.2878,551.6248,5026.0
2022-03-16 13:10:00,556.1,556.61,556.02,556.61,1707.0,551.1589,551.6644,551.0797,551.6644,1707.0
2022-03-16 13:15:00,556.7,556.72,555.99,555.99,1202.0,551.7536,551.7734,551.0499,551.0499,1202.0
2022-03-16 13:20:00,556.13,556.71,555.52,556.17,2463.0,551.1887,551.7635,550.5841,551.2283,2463.0
2022-03-16 13:25:00,556.41,556.7,555.8,556.38,3028.0,551.4662,551.7536,550.8616,551.4365,3028.0
2022-03-16 13:30:00,556.23,557.09,556.1,556.39,2665.0,551.2878,552.1401,551.1589,551.4464,2665.0
2022-03-16 13:35:00,556.3,557.23,556.3,557.21,1730.0,551.3572,552.2789,551.3572,552.2591,1730.0
2022-03-16 13:40:00,556.87,557.43,556.39,557.18,2528.0,551.9221,552.4771,551.4464,552.2293,2528.0
2022-03-16 13:45:00,557.03,557.7,557.01,557.54,2350.0,552.0807,552.7447,552.0609,552.5861,2350.0
2022-03-16 13:50:00,557.55,557.61,556.47,557.61,2310.0,552.5961,552.6555,551.5257,552.6555,2310.0
2022-03-16 13:55:00,557.85,558.74,557.55,558.55,8834.0,552.8934,553.7755,552.5961,553.5872,8834.0
2022-03-16 14:00:00,558.43,558.43,554.69,554.69,3996.0,553.4682,553.4682,549.7615,549.7615,3996.0
2022-03-16 14:05:00,555.0,555.22,553.78,553.79,2500.0,550.0687,550.2868,548.8596,548.8695,2500.0
2022-03-16 14:10:00,553.74,553.74,552.47,552.86,2497.0,548.8199,548.8199,547.5612,547.9477,2497.0
2022-03-16 14:15:00,552.63,554.33,552.63,554.33,2810.0,547.7198,549.4047,547.7198,549.4047,2810.0
2022-03-16 14:20:00,554.33,554.33,552.8,552.85,4677.0,549.4047,549.4047,547.8883,547.9378,4677.0
2022-03-16 14:25:00,553.27,554.07,553.22,553.46,1883.0,548.3541,549.147,548.3045,548.5424,1883.0
2022-03-16 14:30:00,552.9,553.14,551.0,551.84,7381.0,547.9874,548.2252,546.1043,546.9368,7381.0
2022-03-16 14:35:00,552.44,553.13,551.32,553.13,2501.0,547.5315,548.2153,546.4214,548.2153,2501.0
2022-03-16 14:40:00,554.05,556.35,553.65,555.73,4513.0,549.1272,551.4067,548.7307,550.7922,4513.0
2022-03-16 14:45:00,555.76,557.18,555.39,556.41,2173.0,550.822,552.2293,550.4553,551.4662,2173.0
2022-03-16 14:50:00,556.1,557.52,555.76,557.24,3522.0,551.1589,552.5663,550.822,552.2888,3522.0
2022-03-16 14:55:00,557.48,558.43,556.71,556.71,2423.0,552.5267,553.4682,551.7635,551.7635,2423.0
2022-03-16 15:00:00,557.02,557.82,556.12,557.57,1876.0,552.0708,552.8637,551.1788,552.6159,1876.0
2022-03-16 15:05:00,558.11,558.56,556.43,556.83,5086.0,553.1511,553.5971,551.486,551.8825,5086.0
2022-03-16 15:10:00,556.37,557.35,556.34,556.85,6971.0,551.4265,552.3978,551.3968,551.9023,6971.0
2022-03-16 15:15:00,556.63,557.7,555.91,557.6,6251.0,551.6842,552.7447,550.9706,552.6456,6251.0
2022-03-16 15:20:00,557.67,558.64,557.24,558.43,4990.0,552.715,553.6764,552.2888,553.4682,4990.0
2022-03-16 15:25:00,558.96,559.03,558.54,558.92,1762.0,553.9935,554.0629,553.5773,553.9539,1762.0
2022-03-16 15:30:00,558.79,558.79,557.76,558.25,4609.0,553.825,553.825,552.8042,553.2898,4609.0
2022-03-16 15:35:00,558.36,558.97,557.98,558.95,5273.0,553.3989,554.0034,553.0222,553.9836,5273.0
2022-03-16 15:40:00,558.88,559.64,558.57,558.96,9384.0,553.9142,554.6675,553.607,553.9935,9384.0
2022-03-16 15:45:00,558.88,560.58,558.81,560.54,11069.0,553.9142,555.5991,553.8449,555.5595,11069.0
2022-03-16 15:50:00,560.78,561.04,560.13,560.68,12951.0,555.7974,556.0551,555.1531,555.6982,12951.0
2022-03-16 15:55:00,560.68,562.93,560.34,562.88,33983.0,555.6982,557.9283,555.3613,557.8787,33983.0
2022-03-17 09:30:00,562.6,562.99,560.06,560.35,25984.0,557.6012,557.9877,555.0838,555.3712,25984.0
2022-03-17 09:35:00,559.67,561.08,559.01,560.36,6916.0,554.6972,556.0947,554.0431,555.3811,6916.0
2022-03-17 09:40:00,559.99,562.47,559.41,561.78,8671.0,555.0144,557.4723,554.4395,556.7885,8671.0
2022-03-17 09:45:00,562.44,562.87,560.67,561.39,6137.0,557.4426,557.8688,555.6883,556.4019,6137.0
2022-03-17 09:50:00,561.63,562.98,560.78,561.07,5977.0,556.6398,557.9778,555.7974,556.0848,5977.0
2022-03-17 09:55:00,561.38,562.9,560.75,562.89,3489.0,556.392,557.8985,555.7676,557.8886,3489.0
2022-03-17 10:00:00,562.73,567.76,562.61,567.27,9871.0,557.73,562.7153,557.6111,562.2297,9871.0
2022-03-17 10:05:00,567.54,568.41,565.69,566.54,4331.0,562.4973,563.3596,560.6637,561.5062,4331.0
2022-03-17 10:10:00,566.77,567.69,566.7,566.7,12632.0,561.7341,562.646,561.6648,561.6648,12632.0
2022-03-17 10:15:00,567.32,567.71,566.62,567.08,8878.0,562.2793,562.6658,561.5855,562.0414,8878.0
2022-03-17 10:20:00,567.38,568.56,566.64,567.29,12109.0,562.3387,563.5082,561.6053,562.2495,12109.0
2022-03-17 10:25:00,567.3,567.56,566.61,566.62,1899.0,562.2594,562.5171,561.5756,561.5855,1899.0
2022-03-17 10:30:00,566.67,566.82,565.43,566.13,10423.0,561.635,561.7837,560.406,561.0998,10423.0
2022-03-17 10:35:00,566.15,567.18,565.65,566.86,4200.0,561.1196,562.1405,560.6241,561.8233,4200.0
2022-03-17 10:40:00,566.79,566.79,565.03,565.91,3199.0,561.754,561.754,560.0096,560.8818,3199.0
2022-03-17 10:45:00,565.87,566.72,564.26,564.52,9984.0,560.8421,561.6846,559.2464,559.5041,9984.0
2022-03-17 10:50:00,564.43,564.65,563.52,564.65,5771.0,559.4149,559.633,558.513,559.633,5771.0
2022-03-17 10:55:00,564.24,564.43,563.7,564.26,3162.0,559.2266,559.4149,558.6914,559.2464,3162.0
2022-03-17 11:00:00,564.57,564.84,563.01,563.63,11929.0,559.5537,559.8213,558.0075,558.622,11929.0
2022-03-17 11:05:00,563.38,565.96,563.26,565.96,3906.0,558.3743,560.9313,558.2553,560.9313,3906.0
2022-03-17 11:10:00,565.69,565.98,564.57,564.58,4313.0,560.6637,560.9512,559.5537,559.5636,4313.0
2022-03-17 11:15:00,564.53,565.96,564.4,565.9,3204.0,559.514,560.9313,559.3852,560.8719,3204.0
2022-03-17 11:20:00,565.68,567.4,565.29,567.4,4224.0,560.6538,562.3585,560.2673,562.3585,4224.0
2022-03-17 11:25:00,567.35,567.43,565.84,566.04,7593.0,562.309,562.3883,560.8124,561.0106,7593.0
2022-03-17 11:30:00,566.31,566.82,565.74,566.63,5172.0,561.2782,561.7837,560.7133,561.5954,5172.0
2022-03-17 11:35:00,566.75,566.87,565.93,565.99,5345.0,561.7143,561.8332,560.9016,560.9611,5345.0
2022-03-17 11:40:00,566.06,567.33,566.06,566.93,2816.0,561.0304,562.2892,561.0304,561.8927,2816.0
2022-03-17 11:45:00,567.0,567.0,566.06,566.06,2156.0,561.9621,561.9621,561.0304,561.0304,2156.0
2022-03-17 11:50:00,566.2,567.29,565.85,566.92,4548.0,561.1692,562.2495,560.8223,561.8828,4548.0
2022-03-17 11:55:00,567.23,567.65,566.53,566.87,2719.0,562.1901,562.6063,561.4963,561.8332,2719.0
2022-03-17 12:00:00,566.79,566.9,564.19,564.77,7507.0,561.754,561.863,559.1771,559.7519,7507.0
2022-03-17 12:05:00,565.43,565.94,565.21,565.55,6747.0,560.406,560.9115,560.188,560.525,6747.0
2022-03-17 12:10:00,565.52,565.87,565.0,565.87,2567.0,560.4952,560.8421,559.9799,560.8421,2567.0
2022-03-17 12:15:00,565.63,566.29,565.2,566.14,3135.0,560.6043,561.2584,560.1781,561.1097,3135.0
2022-03-17 12:20:00,566.29,567.91,566.03,567.73,2060.0,561.2584,562.864,561.0007,562.6856,2060.0
2022-03-17 12:25:00,567.97,568.24,567.66,568.24,2643.0,562.9235,563.1911,562.6162,563.1911,2643.0
2022-03-17 12:30:00,568.62,568.63,568.02,568.18,2122.0,563.5677,563.5776,562.973,563.1316,2122.0
2022-03-17 12:35:00,568.12,568.49,567.6,567.69,10134.0,563.0721,563.4389,562.5568,562.646,10134.0
2022-03-17 12:40:00,567.55,567.79,567.16,567.79,2212.0,562.5072,562.7451,562.1207,562.7451,2212.0
2022-03-17 12:45:00,567.98,568.5,567.71,568.38,2957.0,562.9334,563.4488,562.6658,563.3298,2957.0
2022-03-17 12:50:00,568.31,568.77,568.01,568.17,1356.0,563.2605,563.7164,562.9631,563.1217,1356.0
2022-03-17 12:55:00,568.42,568.67,568.41,568.51,1808.0,563.3695,563.6173,563.3596,563.4587,1808.0
2022-03-17 13:00:00,568.29,568.65,568.04,568.64,2471.0,563.2406,563.5974,562.9929,563.5875,2471.0
2022-03-17 13:05:00,568.89,569.08,567.96,568.32,8674.0,563.8353,564.0236,562.9136,563.2704,8674.0
2022-03-17 13:10:00,568.56,568.64,568.22,568.36,1663.0,563.5082,563.5875,563.1713,563.31,1663.0
2022-03-17 13:15:00,568.43,568.66,568.0,568.14,7743.0,563.3794,563.6073,562.9532,563.092,7743.0
2022-03-17 13:20:00,568.31,568.36,567.83,568.25,5149.0,563.2605,563.31,562.7847,563.201,5149.0
2022-03-17 13:25:00,568.0,568.5,567.91,568.28,5756.0,562.9532,563.4488,562.864,563.2307,5756.0
2022-03-17 13:30:00,568.43,568.95,568.2,568.95,1255.0,563.3794,563.8948,563.1514,563.8948,1255.0
2022-03-17 13:35:00,568.68,569.68,568.68,569.21,1413.0,563.6272,564.6183,563.6272,564.1525,1413.0
2022-03-17 13:40:00,569.48,571.09,569.48,570.75,3231.0,564.4201,566.0158,564.4201,565.6788,3231.0
2022-03-17 13:45:00,570.99,571.21,570.5,570.6,6759.0,565.9166,566.1347,565.431,565.5301,6759.0
2022-03-17 13:50:00,570.6,571.08,570.31,570.56,2751.0,565.5301,566.0058,565.2427,565.4905,2751.0
2022-03-17 13:55:00,570.42,571.61,570.42,571.44,1888.0,565.3517,566.5311,565.3517,566.3626,1888.0
2022-03-17 14:00:00,571.48,571.48,570.74,570.96,5526.0,566.4023,566.4023,565.6689,565.8869,5526.0
2022-03-17 14:05:00,571.32,571.32,569.99,570.31,16745.0,566.2437,566.2437,564.9255,565.2427,16745.0
2022-03-17 14:10:00,570.51,570.51,569.08,570.22,6552.0,565.4409,565.4409,564.0236,565.1535,6552.0
2022-03-17 14:15:00,570.38,570.38,569.76,569.85,4019.0,565.3121,565.3121,564.6976,564.7868,4019.0
2022-03-17 14:20:00,570.14,570.34,568.63,569.04,10068.0,565.0742,565.2724,563.5776,563.984,10068.0
2022-03-17 14:25:00,569.01,569.98,568.59,569.3,3675.0,563.9542,564.9156,563.538,564.2417,3675.0
2022-03-17 14:30:00,569.37,571.05,569.29,571.05,5555.0,564.311,565.9761,564.2317,565.9761,5555.0
2022-03-17 14:35:00,570.91,570.91,570.41,570.52,9968.0,565.8374,565.8374,565.3418,565.4508,9968.0
2022-03-17 14:40:00,570.5,570.69,570.11,570.34,2700.0,565.431,565.6193,565.0445,565.2724,2700.0
2022-03-17 14:45:00,570.2,570.84,569.61,570.49,2365.0,565.1337,565.768,564.5489,565.4211,2365.0
2022-03-17 14:50:00,570.72,570.76,569.98,570.06,1831.0,565.649,565.6887,564.9156,564.9949,1831.0
2022-03-17 14:55:00,570.08,570.65,569.94,570.5,2018.0,565.0147,565.5797,564.876,565.431,2018.0
2022-03-17 15:00:00,570.4,570.55,570.09,570.49,2040.0,565.3319,565.4806,565.0246,565.4211,2040.0
2022-03-17 15:05:00,570.62,570.76,569.12,569.39,10059.0,565.5499,565.6887,564.0633,564.3309,10059.0
2022-03-17 15:10:00,569.61,569.85,568.25,569.2,7812.0,564.5489,564.7868,563.201,564.1425,7812.0
2022-03-17 15:15:00,569.22,570.72,569.13,570.72,8479.0,564.1624,565.649,564.0732,565.649,8479.0
2022-03-17 15:20:00,570.42,570.47,569.81,570.18,5981.0,565.3517,565.4013,564.7471,565.1138,5981.0
2022-03-17 15:25:00,570.25,570.71,570.24,570.24,3386.0,565.1832,565.6391,565.1733,565.1733,3386.0
2022-03-17 15:30:00,570.5,570.57,569.95,570.06,6054.0,565.431,565.5004,564.8859,564.9949,6054.0
2022-03-17 15:35:00,570.13,570.66,569.45,569.99,9928.0,565.0643,565.5896,564.3903,564.9255,9928.0
2022-03-17 15:40:00,569.87,571.61,569.55,571.61,23712.0,564.8066,566.5311,564.4894,566.5311,23712.0
2022-03-17 15:45:00,571.45,572.07,571.31,572.07,15115.0,566.3726,566.987,566.2338,566.987,15115.0
2022-03-17 15:50:00,571.9,571.92,570.1,570.95,18804.0,566.8186,566.8384,565.0346,565.877,18804.0
2022-03-17 15:55:00,570.91,572.67,570.91,572.67,69643.0,565.8374,567.5817,565.8374,567.5817,69643.0
2022-03-18 09:30:00,576.81,577.63,573.34,576.51,256300.0,571.6849,572.4976,568.2458,571.3876,256300.0
2022-03-18 09:35:00,576.05,577.73,575.0,575.93,11234.0,570.9317,572.5968,569.891,570.8127,11234.0
2022-03-18 09:40:00,576.15,578.57,575.25,577.68,6591.0,571.0308,573.4293,570.1388,572.5472,6591.0
2022-03-18 09:45:00,578.16,579.92,577.28,579.33,9453.0,573.0229,574.7673,572.1508,574.1825,9453.0
2022-03-18 09:50:00,579.79,580.99,577.51,577.65,24112.0,574.6385,575.8278,572.3787,572.5175,24112.0
2022-03-18 09:55:00,577.77,578.73,577.19,577.19,15944.0,572.6364,573.5879,572.0616,572.0616,15944.0
2022-03-18 10:00:00,576.92,579.02,576.66,578.93,6529.0,571.794,573.8753,571.5363,573.7861,6529.0
2022-03-18 10:05:00,578.67,578.94,577.61,578.12,3289.0,573.5284,573.796,572.4778,572.9833,3289.0
2022-03-18 10:10:00,578.36,579.33,578.0,578.79,4253.0,573.2212,574.1825,572.8644,573.6473,4253.0
2022-03-18 10:15:00,578.94,580.55,578.62,579.8,8440.0,573.796,575.3917,573.4788,574.6484,8440.0
2022-03-18 10:20:00,579.77,579.77,578.73,578.85,5908.0,574.6186,574.6186,573.5879,573.7068,5908.0
2022-03-18 10:25:00,578.75,579.54,578.54,579.44,6143.0,573.6077,574.3907,573.3996,574.2916,6143.0
2022-03-18 10:30:00,579.27,580.37,579.02,579.95,5697.0,574.1231,575.2133,573.8753,574.797,5697.0
2022-03-18 10:35:00,579.91,579.91,578.06,578.09,3745.0,574.7574,574.7574,572.9238,572.9536,3745.0
2022-03-18 10:40:00,577.89,578.22,577.5,578.05,4037.0,572.7553,573.0824,572.3688,572.9139,4037.0
2022-03-18 10:45:00,578.25,578.53,577.68,577.84,6881.0,573.1121,573.3896,572.5472,572.7058,6881.0
2022-03-18 10:50:00,577.46,578.42,577.4,578.18,6303.0,572.3292,573.2806,572.2697,573.0428,6303.0
2022-03-18 10:55:00,578.15,579.24,578.12,578.65,6230.0,573.013,574.0933,572.9833,573.5086,6230.0
2022-03-18 11:00:00,578.48,580.45,578.19,580.23,6079.0,573.3401,575.2926,573.0527,575.0745,6079.0
2022-03-18 11:05:00,580.22,580.53,579.63,579.63,5108.0,575.0646,575.3719,574.4799,574.4799,5108.0
2022-03-18 11:10:00,579.65,580.62,579.53,580.31,4907.0,574.4997,575.4611,574.3808,575.1538,4907.0
2022-03-18 11:15:00,580.28,581.76,580.19,581.57,12272.0,575.1241,576.5909,575.0349,576.4026,12272.0
2022-03-18 11:20:00,580.97,581.19,580.21,580.78,10218.0,575.808,576.026,575.0547,575.6197,10218.0
2022-03-18 11:25:00,580.99,581.18,580.19,580.59,54464.0,575.8278,576.0161,575.0349,575.4313,54464.0
2022-03-18 11:30:00,580.65,581.05,580.36,580.72,22111.0,575.4908,575.8873,575.2034,575.5602,22111.0
2022-03-18 11:35:00,580.48,582.73,580.48,582.3,13006.0,575.3223,577.5523,575.3223,577.1262,13006.0
2022-03-18 11:40:00,581.3,581.3,580.65,580.71,1843.0,576.135,576.135,575.4908,575.5503,1843.0
2022-03-18 11:45:00,580.75,581.14,580.44,580.46,15769.0,575.5899,575.9765,575.2827,575.3025,15769.0
2022-03-18 11:50:00,580.78,581.35,580.11,580.29,23199.0,575.6197,576.1846,574.9556,575.134,23199.0
2022-03-18 11:55:00,580.39,581.55,580.28,581.21,21725.0,575.2331,576.3828,575.1241,576.0458,21725.0
2022-03-18 12:00:00,581.14,581.21,580.75,581.09,6152.0,575.9765,576.0458,575.5899,575.9269,6152.0
2022-03-18 12:05:00,581.41,581.87,581.0,581.73,10847.0,576.2441,576.7,575.8377,576.5612,10847.0
2022-03-18 12:10:00,581.9,583.02,581.9,582.6,8112.0,576.7297,577.8398,576.7297,577.4235,8112.0
2022-03-18 12:15:00,582.43,583.38,582.39,582.67,5984.0,577.255,578.1966,577.2154,577.4929,5984.0
2022-03-18 12:20:00,582.63,583.94,582.24,583.66,6750.0,577.4532,578.7516,577.0667,578.4741,6750.0
2022-03-18 12:25:00,583.81,583.94,582.96,583.3,4505.0,578.6227,578.7516,577.7803,578.1173,4505.0
2022-03-18 12:30:00,583.55,583.79,582.95,583.62,3400.0,578.365,578.6029,577.7704,578.4344,3400.0
2022-03-18 12:35:00,583.34,584.42,583.33,584.12,8340.0,578.1569,579.2273,578.147,578.93,8340.0
2022-03-18 12:40:00,584.02,585.53,584.0,585.51,6712.0,578.8309,580.3275,578.811,580.3076,6712.0
2022-03-18 12:45:00,585.67,585.93,584.37,584.86,11110.0,580.4662,580.7239,579.1778,579.6634,11110.0
2022-03-18 12:50:00,585.19,586.11,585.19,585.46,29697.0,579.9905,580.9023,579.9905,580.2581,29697.0
2022-03-18 12:55:00,585.28,585.81,584.73,585.08,38264.0,580.0797,580.605,579.5346,579.8815,38264.0
2022-03-18 13:00:00,585.22,585.91,584.74,585.77,46955.0,580.0202,580.7041,579.5445,580.5653,46955.0
2022-03-18 13:05:00,585.77,586.23,584.91,586.11,6497.0,580.5653,581.0212,579.713,580.9023,6497.0
2022-03-18 13:10:00,586.12,586.68,585.95,585.96,5783.0,580.9122,581.4672,580.7437,580.7536,5783.0
2022-03-18 13:15:00,586.3,586.75,585.61,585.82,7287.0,581.0906,581.5366,580.4067,580.6149,7287.0
2022-03-18 13:20:00,586.1,587.2,585.9,587.12,5094.0,580.8924,581.9826,580.6942,581.9033,5094.0
2022-03-18 13:25:00,587.23,587.99,587.21,587.6,6827.0,582.0123,582.7656,581.9925,582.3791,6827.0
2022-03-18 13:30:00,587.65,588.39,587.44,588.2,10868.0,582.4286,583.162,582.2205,582.9737,10868.0
2022-03-18 13:35:00,588.39,588.98,587.88,587.96,7690.0,583.162,583.7468,582.6566,582.7359,7690.0
2022-03-18 13:40:00,587.69,588.16,587.69,587.87,3756.0,582.4683,582.9341,582.4683,582.6467,3756.0
2022-03-18 13:45:00,587.68,587.72,586.95,586.99,5881.0,582.4583,582.498,581.7348,581.7745,5881.0
2022-03-18 13:50:00,586.99,587.08,586.42,586.44,5707.0,581.7745,581.8637,581.2095,581.2294,5707.0
2022-03-18 13:55:00,586.37,586.7,585.79,586.32,12134.0,581.16,581.4871,580.5851,581.1104,12134.0
2022-03-18 14:00:00,586.38,587.34,586.09,586.98,5876.0,581.1699,582.1214,580.8825,581.7646,5876.0
2022-03-18 14:05:00,586.8,586.8,586.13,586.13,7094.0,581.5862,581.5862,580.9221,580.9221,7094.0
2022-03-18 14:10:00,585.93,586.91,585.79,586.74,5900.0,580.7239,581.6952,580.5851,581.5267,5900.0
2022-03-18 14:15:00,586.87,587.39,586.36,586.36,8441.0,581.6555,582.1709,581.1501,581.1501,8441.0
2022-03-18 14:20:00,586.2,586.76,585.8,586.55,5147.0,580.9915,581.5465,580.5951,581.3384,5147.0
2022-03-18 14:25:00,586.43,586.44,585.88,586.13,9302.0,581.2195,581.2294,580.6743,580.9221,9302.0
2022-03-18 14:30:00,586.11,586.3,585.45,585.86,3851.0,580.9023,581.0906,580.2482,580.6545,3851.0
2022-03-18 14:35:00,585.92,586.81,585.92,586.2,3664.0,580.714,581.5961,580.714,580.9915,3664.0
2022-03-18 14:40:00,586.17,586.59,584.84,585.09,30878.0,580.9618,581.378,579.6436,579.8914,30878.0
2022-03-18 14:45:00,585.05,586.03,585.05,586.0,3760.0,579.8517,580.823,579.8517,580.7933,3760.0
2022-03-18 14:50:00,586.14,586.75,586.14,586.34,5015.0,580.932,581.5366,580.932,581.1303,5015.0
2022-03-18 14:55:00,586.25,586.96,586.22,586.79,5077.0,581.0411,581.7447,581.0113,581.5763,5077.0
2022-03-18 15:00:00,586.91,587.47,586.65,587.28,5129.0,581.6952,582.2502,581.4375,582.0619,5129.0
2022-03-18 15:05:00,587.12,587.42,586.57,587.34,4816.0,581.9033,582.2007,581.3582,582.1214,4816.0
2022-03-18 15:10:00,587.49,588.06,587.38,587.78,6901.0,582.27,582.835,582.161,582.5575,6901.0
2022-03-18 15:15:00,587.75,588.58,587.37,588.3,11322.0,582.5277,583.3504,582.1511,583.0728,11322.0
2022-03-18 15:20:00,588.04,588.17,587.29,587.56,5519.0,582.8151,582.944,582.0718,582.3394,5519.0
2022-03-18 15:25:00,587.65,588.32,587.53,588.18,7556.0,582.4286,583.0927,582.3097,582.9539,7556.0
2022-03-18 15:30:00,588.19,589.56,588.07,589.56,12442.0,582.9638,584.3216,582.8449,584.3216,12442.0
2022-03-18 15:35:00,589.46,589.9,588.0,588.04,11916.0,584.2225,584.6586,582.7755,582.8151,11916.0
2022-03-18 15:40:00,588.15,589.27,587.97,589.26,21806.0,582.9242,584.0342,582.7458,584.0243,21806.0
2022-03-18 15:45:00,589.15,590.38,588.97,589.99,21662.0,583.9153,585.1344,583.7369,584.7478,21662.0
2022-03-18 15:50:00,589.94,589.94,588.07,589.34,32906.0,584.6983,584.6983,582.8449,584.1036,32906.0
2022-03-18 15:55:00,589.4,590.57,588.14,588.9,129750.0,584.1631,585.3227,582.9143,583.6675,129750.0
2022-03-21 09:30:00,581.81,587.79,581.81,587.5,36775.0,576.6405,582.5674,576.6405,582.2799,36775.0
2022-03-21 09:35:00,588.23,588.23,584.62,585.98,24777.0,583.0035,583.0035,579.4255,580.7735,24777.0
2022-03-21 09:40:00,586.32,587.41,584.56,584.56,18190.0,581.1104,582.1907,579.3661,579.3661,18190.0
2022-03-21 09:45:00,584.89,588.58,584.47,588.53,12309.0,579.6931,583.3504,579.2769,583.3008,12309.0
2022-03-21 09:50:00,587.87,589.0,585.07,585.51,11070.0,582.6467,583.7666,579.8715,580.3076,11070.0
2022-03-21 09:55:00,584.43,586.84,583.65,586.48,24243.0,579.2372,581.6258,578.4642,581.269,24243.0
2022-03-21 10:00:00,586.76,586.87,585.45,586.06,22019.0,581.5465,581.6555,580.2482,580.8527,22019.0
2022-03-21 10:05:00,585.88,586.63,585.03,585.76,16412.0,580.6743,581.4177,579.8319,580.5554,16412.0
2022-03-21 10:10:00,585.81,586.95,585.22,585.7,21530.0,580.605,581.7348,580.0202,580.4959,21530.0
2022-03-21 10:15:00,585.74,585.98,585.06,585.48,4975.0,580.5356,580.7735,579.8616,580.2779,4975.0
2022-03-21 10:20:00,585.63,586.14,585.0,585.9,9670.0,580.4266,580.932,579.8022,580.6942,9670.0
2022-03-21 10:25:00,586.17,586.17,585.32,585.64,24620.0,580.9618,580.9618,580.1193,580.4365,24620.0
2022-03-21 10:30:00,585.94,585.94,585.0,585.49,20517.0,580.7338,580.7338,579.8022,580.2878,20517.0
2022-03-21 10:35:00,585.49,586.01,584.6,584.85,29826.0,580.2878,580.8032,579.4057,579.6535,29826.0
2022-03-21 10:40:00,584.67,585.5,584.5,585.25,9023.0,579.4751,580.2977,579.3066,580.0499,9023.0
2022-03-21 10:45:00,585.14,586.61,585.09,586.31,2208.0,579.9409,581.3979,579.8914,581.1005,2208.0
2022-03-21 10:50:00,586.81,587.93,586.1,587.61,6363.0,581.5961,582.7061,580.8924,582.389,6363.0
2022-03-21 10:55:00,587.87,588.32,587.27,587.78,3805.0,582.6467,583.0927,582.052,582.5575,3805.0
2022-03-21 11:00:00,587.8,588.7,587.36,587.45,11725.0,582.5773,583.4693,582.1412,582.2304,11725.0
2022-03-21 11:05:00,587.59,587.97,586.25,586.25,5724.0,582.3691,582.7458,581.0411,581.0411,5724.0
2022-03-21 11:10:00,586.41,587.88,586.41,587.41,2202.0,581.1996,582.6566,581.1996,582.1907,2202.0
2022-03-21 11:15:00,587.51,589.16,587.07,589.08,5129.0,582.2899,583.9252,581.8538,583.8459,5129.0
2022-03-21 11:20:00,588.77,589.34,588.06,589.02,943.0,583.5387,584.1036,582.835,583.7864,943.0
2022-03-21 11:25:00,589.01,589.96,588.77,589.69,2675.0,583.7765,584.7181,583.5387,584.4505,2675.0
2022-03-21 11:30:00,589.92,590.19,588.7,589.38,7647.0,584.6784,584.946,583.4693,584.1432,7647.0
2022-03-21 11:35:00,589.24,589.28,587.32,587.96,5792.0,584.0045,584.0441,582.1015,582.7359,5792.0
2022-03-21 11:40:00,587.97,588.48,587.45,588.03,7570.0,582.7458,583.2512,582.2304,582.8052,7570.0
2022-03-21 11:45:00,588.19,588.34,587.37,587.38,5650.0,582.9638,583.1125,582.1511,582.161,5650.0
2022-03-21 11:50:00,587.83,588.93,587.56,588.72,3721.0,582.607,583.6972,582.3394,583.4891,3721.0
2022-03-21 11:55:00,588.5,589.33,588.32,588.7,8599.0,583.2711,584.0937,583.0927,583.4693,8599.0
2022-03-21 12:00:00,588.67,589.41,588.4,589.33,19403.0,583.4396,584.173,583.172,584.0937,19403.0
2022-03-21 12:05:00,589.33,589.6,588.49,588.54,1900.0,584.0937,584.3613,583.2612,583.3107,1900.0
2022-03-21 12:10:00,588.52,588.65,587.87,588.39,1925.0,583.2909,583.4197,582.6467,583.162,1925.0
2022-03-21 12:15:00,588.24,588.55,587.65,588.29,16386.0,583.0134,583.3206,582.4286,583.0629,16386.0
2022-03-21 12:20:00,588.69,589.31,588.39,588.69,3215.0,583.4594,584.0739,583.162,583.4594,3215.0
2022-03-21 12:25:00,588.32,588.62,587.15,587.4,7516.0,583.0927,583.39,581.9331,582.1808,7516.0
2022-03-21 12:30:00,587.29,587.71,586.75,587.41,11605.0,582.0718,582.4881,581.5366,582.1907,11605.0
2022-03-21 12:35:00,586.88,587.12,586.26,586.58,9862.0,581.6655,581.9033,581.051,581.3681,9862.0
2022-03-21 12:40:00,586.7,587.21,586.11,586.75,8128.0,581.4871,581.9925,580.9023,581.5366,8128.0
2022-03-21 12:45:00,586.83,587.48,586.48,587.45,3040.0,581.6159,582.2601,581.269,582.2304,3040.0
2022-03-21 12:50:00,587.84,587.84,586.19,586.39,8017.0,582.6169,582.6169,580.9816,581.1798,8017.0
2022-03-21 12:55:00,586.36,587.26,585.68,586.19,11895.0,581.1501,582.0421,580.4761,580.9816,11895.0
2022-03-21 13:00:00,586.43,587.01,586.05,586.15,11823.0,581.2195,581.7943,580.8428,580.9419,11823.0
2022-03-21 13:05:00,586.29,587.33,586.28,586.94,7722.0,581.0807,582.1115,581.0708,581.7249,7722.0
2022-03-21 13:10:00,586.93,587.48,586.22,587.37,4659.0,581.715,582.2601,581.0113,582.1511,4659.0
2022-03-21 13:15:00,587.61,587.68,586.87,586.87,13096.0,582.389,582.4583,581.6555,581.6555,13096.0
2022-03-21 13:20:00,587.0,587.0,586.14,586.64,4692.0,581.7844,581.7844,580.932,581.4276,4692.0
2022-03-21 13:25:00,586.54,586.88,586.17,586.17,800.0,581.3285,581.6655,580.9618,580.9618,800.0
2022-03-21 13:30:00,585.45,586.89,585.45,586.39,1847.0,580.2482,581.6754,580.2482,581.1798,1847.0
2022-03-21 13:35:00,586.2,587.29,585.95,587.09,2727.0,580.9915,582.0718,580.7437,581.8736,2727.0
2022-03-21 13:40:00,586.95,587.26,585.48,585.89,3579.0,581.7348,582.0421,580.2779,580.6843,3579.0
2022-03-21 13:45:00,586.32,587.47,585.86,587.12,3401.0,581.1104,582.2502,580.6545,581.9033,3401.0
2022-03-21 13:50:00,587.13,588.15,586.94,587.38,3321.0,581.9132,582.9242,581.7249,582.161,3321.0
2022-03-21 13:55:00,587.38,588.28,587.31,588.28,3831.0,582.161,583.053,582.0916,583.053,3831.0
2022-03-21 14:00:00,588.14,588.67,587.5,587.5,2529.0,582.9143,583.4396,582.2799,582.2799,2529.0
2022-03-21 14:05:00,587.26,587.78,586.84,587.02,5275.0,582.0421,582.5575,581.6258,581.8042,5275.0
2022-03-21 14:10:00,586.97,587.17,586.19,586.28,5873.0,581.7547,581.9529,580.9816,581.0708,5873.0
2022-03-21 14:15:00,586.49,586.64,586.06,586.64,4062.0,581.2789,581.4276,580.8527,581.4276,4062.0
2022-03-21 14:20:00,586.54,588.19,586.54,588.14,4585.0,581.3285,582.9638,581.3285,582.9143,4585.0
2022-03-21 14:25:00,587.88,589.74,587.8,588.9,10775.0,582.6566,584.5,582.5773,583.6675,10775.0
2022-03-21 14:30:00,588.79,588.79,588.0,588.0,5467.0,583.5585,583.5585,582.7755,582.7755,5467.0
2022-03-21 14:35:00,588.68,589.2,588.19,588.5,4123.0,583.4495,583.9648,582.9638,583.2711,4123.0
2022-03-21 14:40:00,588.44,589.01,587.92,588.56,4395.0,583.2116,583.7765,582.6962,583.3305,4395.0
2022-03-21 14:45:00,588.67,589.21,588.01,588.01,4363.0,583.4396,583.9748,582.7854,582.7854,4363.0
2022-03-21 14:50:00,587.9,588.72,587.9,588.33,3186.0,582.6764,583.4891,582.6764,583.1026,3186.0
2022-03-21 14:55:00,588.15,588.19,587.2,587.6,5834.0,582.9242,582.9638,581.9826,582.3791,5834.0
2022-03-21 15:00:00,587.25,587.55,586.82,587.0,3812.0,582.0322,582.3295,581.606,581.7844,3812.0
2022-03-21 15:05:00,587.01,587.36,586.74,587.09,7100.0,581.7943,582.1412,581.5267,581.8736,7100.0
2022-03-21 15:10:00,587.62,587.99,587.18,587.99,14253.0,582.3989,582.7656,581.9628,582.7656,14253.0
2022-03-21 15:15:00,588.3,588.3,587.38,587.55,5207.0,583.0728,583.0728,582.161,582.3295,5207.0
2022-03-21 15:20:00,587.67,588.97,587.58,588.97,18792.0,582.4484,583.7369,582.3592,583.7369,18792.0
2022-03-21 15:25:00,588.98,589.6,588.43,588.69,9947.0,583.7468,584.3613,583.2017,583.4594,9947.0
2022-03-21 15:30:00,588.72,589.03,587.74,587.9,31060.0,583.4891,583.7964,582.5178,582.6764,31060.0
2022-03-21 15:35:00,588.0,588.0,586.89,587.08,9742.0,582.7755,582.7755,581.6754,581.8637,9742.0
2022-03-21 15:40:00,587.12,587.6,586.83,587.15,6575.0,581.9033,582.3791,581.6159,581.9331,6575.0
2022-03-21 15:45:00,587.02,587.68,586.43,586.51,19069.0,581.8042,582.4583,581.2195,581.2987,19069.0
2022-03-21 15:50:00,586.59,588.92,586.32,588.85,16980.0,581.378,583.6873,581.1104,583.618,16980.0
2022-03-21 15:55:00,588.85,589.9,588.24,589.63,34384.0,583.618,584.6586,583.0134,584.391,34384.0
2022-03-22 09:30:00,590.27,591.75,590.0,590.15,13745.0,585.0253,586.4922,584.7577,584.9064,13745.0
2022-03-22 09:35:00,591.05,593.49,589.76,592.63,26051.0,585.7984,588.2167,584.5199,587.3644,26051.0
2022-03-22 09:40:00,592.25,593.48,591.79,592.27,21961.0,586.9877,588.2068,586.5318,587.0076,21961.0
2022-03-22 09:45:00,591.02,591.44,589.39,589.74,27994.0,585.7687,586.1849,584.1532,584.5,27994.0
2022-03-22 09:50:00,589.67,590.1,588.38,589.44,6281.0,584.4307,584.8568,583.1521,584.2027,6281.0
2022-03-22 09:55:00,589.15,589.19,587.47,588.73,7894.0,583.9153,583.9549,582.2502,583.499,7894.0
2022-03-22 10:00:00,589.03,590.0,588.5,588.74,17965.0,583.7964,584.7577,583.2711,583.5089,17965.0
2022-03-22 10:05:00,589.15,590.04,588.73,590.0,10911.0,583.9153,584.7974,583.499,584.7577,10911.0
2022-03-22 10:10:00,589.98,590.6,589.26,589.7,6963.0,584.7379,585.3524,584.0243,584.4604,6963.0
2022-03-22 10:15:00,589.71,590.92,589.71,590.92,6203.0,584.4703,585.6696,584.4703,585.6696,6203.0
2022-03-22 10:20:00,591.3,591.5,590.0,591.07,4848.0,586.0462,586.2444,584.7577,585.8182,4848.0
2022-03-22 10:25:00,591.21,591.96,590.85,591.96,6729.0,585.957,586.7003,585.6002,586.7003,6729.0
2022-03-22 10:30:00,592.09,594.68,592.09,593.98,4007.0,586.8292,589.3962,586.8292,588.7024,4007.0
2022-03-22 10:35:00,594.02,594.22,591.54,592.13,4228.0,588.742,588.9402,586.2841,586.8688,4228.0
2022-03-22 10:40:00,592.23,593.0,591.78,591.83,4328.0,586.9679,587.7311,586.5219,586.5715,4328.0
2022-03-22 10:45:00,591.59,592.92,591.4,592.55,3569.0,586.3336,587.6518,586.1453,587.2851,3569.0
2022-03-22 10:50:00,592.62,593.02,592.23,592.27,2515.0,587.3545,587.7509,586.9679,587.0076,2515.0
2022-03-22 10:55:00,592.43,592.89,591.44,592.04,11972.0,587.1661,587.6221,586.1849,586.7796,11972.0
2022-03-22 11:00:00,592.29,592.45,590.49,591.01,12000.0,587.0274,587.186,585.2434,585.7588,12000.0
2022-03-22 11:05:00,590.82,590.82,588.64,589.3,7679.0,585.5704,585.5704,583.4098,584.064,7679.0
2022-03-22 11:10:00,589.3,590.99,589.15,590.24,4907.0,584.064,585.7389,583.9153,584.9956,4907.0
2022-03-22 11:15:00,590.19,590.64,589.74,590.42,5027.0,584.946,585.392,584.5,585.174,5027.0
2022-03-22 11:20:00,590.42,591.5,589.95,590.53,4203.0,585.174,586.2444,584.7082,585.283,4203.0
2022-03-22 11:25:00,590.69,591.19,590.21,590.95,4363.0,585.4416,585.9372,584.9659,585.6993,4363.0
2022-03-22 11:30:00,591.33,591.97,590.99,591.81,6227.0,586.0759,586.7102,585.7389,586.5517,6227.0
2022-03-22 11:35:00,591.45,592.38,591.25,592.31,3404.0,586.1949,587.1166,585.9966,587.0472,3404.0
2022-03-22 11:40:00,592.33,592.33,591.45,591.95,4582.0,587.067,587.067,586.1949,586.6904,4582.0
2022-03-22 11:45:00,592.19,592.98,591.96,592.98,4490.0,586.9283,587.7113,586.7003,587.7113,4490.0
2022-03-22 11:50:00,592.86,592.86,591.66,591.81,2928.0,587.5923,587.5923,586.403,586.5517,2928.0
2022-03-22 11:55:00,592.01,592.41,591.81,592.09,4440.0,586.7499,587.1463,586.5517,586.8292,4440.0
2022-03-22 12:00:00,592.14,592.5,590.93,590.99,3875.0,586.8787,587.2355,585.6795,585.7389,3875.0
2022-03-22 12:05:00,591.03,591.9,590.35,590.35,3557.0,585.7786,586.6409,585.1046,585.1046,3557.0
2022-03-22 12:10:00,590.61,590.83,589.36,589.63,4845.0,585.3623,585.5804,584.1234,584.391,4845.0
2022-03-22 12:15:00,589.63,590.23,589.5,590.19,6835.0,584.391,584.9857,584.2622,584.946,6835.0
2022-03-22 12:20:00,589.96,590.43,589.22,589.81,9937.0,584.7181,585.1839,583.9847,584.5694,9937.0
2022-03-22 12:25:00,590.01,590.01,589.22,589.73,3422.0,584.7676,584.7676,583.9847,584.4901,3422.0
2022-03-22 12:30:00,589.82,589.82,588.59,589.29,11553.0,584.5793,584.5793,583.3603,584.054,11553.0
2022-03-22 12:35:00,589.49,590.26,589.04,589.04,5341.0,584.2523,585.0154,583.8063,583.8063,5341.0
2022-03-22 12:40:00,589.5,590.13,589.08,589.4,5727.0,584.2622,584.8866,583.8459,584.1631,5727.0
2022-03-22 12:45:00,589.14,589.95,589.14,589.28,4361.0,583.9054,584.7082,583.9054,584.0441,4361.0
2022-03-22 12:50:00,589.29,589.64,588.95,589.16,2452.0,584.054,584.4009,583.7171,583.9252,2452.0
2022-03-22 12:55:00,589.06,589.58,588.91,589.46,2635.0,583.8261,584.3415,583.6774,584.2225,2635.0
2022-03-22 13:00:00,589.44,590.0,589.37,589.45,6477.0,584.2027,584.7577,584.1333,584.2126,6477.0
2022-03-22 13:05:00,589.63,589.84,589.26,589.33,3002.0,584.391,584.5992,584.0243,584.0937,3002.0
2022-03-22 13:10:00,588.88,589.39,588.63,589.25,2028.0,583.6477,584.1532,583.3999,584.0144,2028.0
2022-03-22 13:15:00,589.13,589.66,589.09,589.32,3155.0,583.8955,584.4208,583.8558,584.0838,3155.0
2022-03-22 13:20:00,589.5,589.5,588.88,589.01,4004.0,584.2622,584.2622,583.6477,583.7765,4004.0
2022-03-22 13:25:00,589.24,589.38,588.71,588.74,2307.0,584.0045,584.1432,583.4792,583.5089,2307.0
2022-03-22 13:30:00,588.65,589.2,588.62,589.11,1200.0,583.4197,583.9648,583.39,583.8756,1200.0
2022-03-22 13:35:00,589.3,589.3,588.42,589.0,5315.0,584.064,584.064,583.1918,583.7666,5315.0
2022-03-22 13:40:00,588.82,589.09,588.44,588.44,9994.0,583.5882,583.8558,583.2116,583.2116,9994.0
2022-03-22 13:45:00,588.44,588.44,587.75,588.06,8784.0,583.2116,583.2116,582.5277,582.835,8784.0
2022-03-22 13:50:00,588.34,588.78,588.26,588.5,2019.0,583.1125,583.5486,583.0332,583.2711,2019.0
2022-03-22 13:55:00,588.64,588.9,587.93,588.23,8769.0,583.4098,583.6675,582.7061,583.0035,8769.0
2022-03-22 14:00:00,588.27,588.27,587.22,587.22,29467.0,583.0431,583.0431,582.0024,582.0024,29467.0
2022-03-22 14:05:00,587.15,587.9,587.06,587.3,3410.0,581.9331,582.6764,581.8439,582.0817,3410.0
2022-03-22 14:10:00,587.5,587.76,587.16,587.25,2002.0,582.2799,582.5376,581.943,582.0322,2002.0
2022-03-22 14:15:00,587.23,588.26,587.14,588.0,5525.0,582.0123,583.0332,581.9231,582.7755,5525.0
2022-03-22 14:20:00,588.03,588.23,587.21,587.38,23960.0,582.8052,583.0035,581.9925,582.161,23960.0
2022-03-22 14:25:00,587.45,587.73,586.53,587.47,15244.0,582.2304,582.5079,581.3186,582.2502,15244.0
2022-03-22 14:30:00,587.35,588.02,586.79,588.01,15174.0,582.1313,582.7953,581.5763,582.7854,15174.0
2022-03-22 14:35:00,587.91,588.21,587.63,588.0,1625.0,582.6863,582.9836,582.4088,582.7755,1625.0
2022-03-22 14:40:00,588.1,588.56,587.92,587.92,5018.0,582.8746,583.3305,582.6962,582.6962,5018.0
2022-03-22 14:45:00,587.83,588.02,587.3,587.33,2634.0,582.607,582.7953,582.0817,582.1115,2634.0
2022-03-22 14:50:00,587.32,588.04,587.04,587.65,7231.0,582.1015,582.8151,581.824,582.4286,7231.0
2022-03-22 14:55:00,587.88,588.08,587.6,587.84,2688.0,582.6566,582.8548,582.3791,582.6169,2688.0
2022-03-22 15:00:00,587.72,588.54,587.68,588.32,7126.0,582.498,583.3107,582.4583,583.0927,7126.0
2022-03-22 15:05:00,588.32,588.32,587.38,587.77,7091.0,583.0927,583.0927,582.161,582.5475,7091.0
2022-03-22 15:10:00,587.9,588.13,587.22,587.9,6266.0,582.6764,582.9044,582.0024,582.6764,6266.0
2022-03-22 15:15:00,588.11,588.11,587.62,587.79,6694.0,582.8845,582.8845,582.3989,582.5674,6694.0
2022-03-22 15:20:00,587.66,588.07,586.74,587.11,13968.0,582.4385,582.8449,581.5267,581.8934,13968.0
2022-03-22 15:25:00,587.08,587.75,587.08,587.74,5804.0,581.8637,582.5277,581.8637,582.5178,5804.0
2022-03-22 15:30:00,587.9,587.9,587.01,587.21,11595.0,582.6764,582.6764,581.7943,581.9925,11595.0
2022-03-22 15:35:00,587.17,587.73,586.84,587.19,33075.0,581.9529,582.5079,581.6258,581.9727,33075.0
2022-03-22 15:40:00,587.11,587.21,586.52,586.79,21450.0,581.8934,581.9925,581.3087,581.5763,21450.0
2022-03-22 15:45:00,586.83,587.5,586.74,587.05,36314.0,581.6159,582.2799,581.5267,581.8339,36314.0
2022-03-22 15:50:00,587.56,588.22,586.78,586.83,24482.0,582.3394,582.9936,581.5663,581.6159,24482.0
2022-03-22 15:55:00,586.75,587.82,586.6,587.66,90977.0,581.5366,582.5971,581.3879,582.4385,90977.0
2022-03-23 09:30:00,581.6,583.08,576.34,577.59,40259.0,576.4324,577.8992,571.2191,572.458,40259.0
2022-03-23 09:35:00,576.64,577.94,574.0,574.67,25384.0,571.5164,572.8049,568.8999,569.5639,25384.0
2022-03-23 09:40:00,574.15,574.8,572.51,572.95,5796.0,569.0486,569.6928,567.4231,567.8592,5796.0
2022-03-23 09:45:00,573.15,575.5,571.64,574.61,7820.0,568.0575,570.3866,566.5609,569.5045,7820.0
2022-03-23 09:50:00,574.29,575.38,573.1,573.76,19030.0,569.1873,570.2676,568.0079,568.662,19030.0
2022-03-23 09:55:00,574.21,576.14,573.54,574.73,22980.0,569.108,571.0209,568.444,569.6234,22980.0
2022-03-23 10:00:00,574.48,576.31,573.77,576.0,7785.0,569.3756,571.1894,568.6719,570.8821,7785.0
2022-03-23 10:05:00,576.51,577.28,575.64,575.64,10325.0,571.3876,572.1508,570.5253,570.5253,10325.0
2022-03-23 10:10:00,576.09,577.2,574.32,577.2,5040.0,570.9713,572.0715,569.2171,572.0715,5040.0
2022-03-23 10:15:00,577.45,579.44,577.45,578.6,4495.0,572.3192,574.2916,572.3192,573.459,4495.0
2022-03-23 10:20:00,578.99,579.38,577.8,579.18,5535.0,573.8456,574.2321,572.6661,574.0339,5535.0
2022-03-23 10:25:00,579.92,581.46,579.48,581.46,3221.0,574.7673,576.2936,574.3312,576.2936,3221.0
2022-03-23 10:30:00,581.67,581.67,579.89,580.09,3565.0,576.5017,576.5017,574.7376,574.9358,3565.0
2022-03-23 10:35:00,580.2,580.4,579.25,579.25,1761.0,575.0448,575.243,574.1033,574.1033,1761.0
2022-03-23 10:40:00,579.35,580.0,578.22,578.31,4037.0,574.2024,574.8466,573.0824,573.1716,4037.0
2022-03-23 10:45:00,578.19,579.32,578.01,579.08,7050.0,573.0527,574.1726,572.8743,573.9348,7050.0
2022-03-23 10:50:00,579.1,579.1,576.2,576.31,13096.0,573.9546,573.9546,571.0804,571.1894,13096.0
2022-03-23 10:55:00,576.61,577.25,576.15,576.31,14626.0,571.4867,572.121,571.0308,571.1894,14626.0
2022-03-23 11:00:00,576.33,577.51,576.2,577.16,5711.0,571.2092,572.3787,571.0804,572.0318,5711.0
2022-03-23 11:05:00,577.27,577.27,576.7,576.72,6406.0,572.1408,572.1408,571.5759,571.5957,6406.0
2022-03-23 11:10:00,576.48,577.75,576.12,577.31,5038.0,571.3579,572.6166,571.0011,572.1805,5038.0
2022-03-23 11:15:00,577.44,577.64,576.62,577.32,3009.0,572.3093,572.5076,571.4966,572.1904,3009.0
2022-03-23 11:20:00,577.3,578.01,577.05,578.01,2994.0,572.1706,572.8743,571.9228,572.8743,2994.0
2022-03-23 11:25:00,578.1,578.28,577.12,578.28,3620.0,572.9635,573.1419,571.9922,573.1419,3620.0
2022-03-23 11:30:00,578.14,578.33,576.91,577.11,4826.0,573.0031,573.1914,571.784,571.9823,4826.0
2022-03-23 11:35:00,577.24,578.14,576.76,578.13,21200.0,572.1111,573.0031,571.6354,572.9932,21200.0
2022-03-23 11:40:00,578.12,579.51,578.08,579.01,5086.0,572.9833,574.3609,572.9436,573.8654,5086.0
2022-03-23 11:45:00,579.6,579.6,578.55,578.55,2752.0,574.4501,574.4501,573.4095,573.4095,2752.0
2022-03-23 11:50:00,578.71,579.15,578.25,578.36,3792.0,573.568,574.0041,573.1121,573.2212,3792.0
2022-03-23 11:55:00,578.6,579.5,578.55,578.88,3267.0,573.459,574.351,573.4095,573.7365,3267.0
2022-03-23 12:00:00,579.07,579.63,578.23,578.4,8105.0,573.9249,574.4799,573.0923,573.2608,8105.0
2022-03-23 12:05:00,578.18,578.18,576.41,576.41,3516.0,573.0428,573.0428,571.2885,571.2885,3516.0
2022-03-23 12:10:00,576.35,576.57,575.0,575.07,4131.0,571.229,571.4471,569.891,569.9604,4131.0
2022-03-23 12:15:00,575.35,576.0,574.88,575.48,4356.0,570.2379,570.8821,569.7721,570.3667,4356.0
2022-03-23 12:20:00,576.04,576.05,575.76,575.84,2154.0,570.9218,570.9317,570.6443,570.7235,2154.0
2022-03-23 12:25:00,576.1,576.53,575.89,576.49,2241.0,570.9812,571.4074,570.7731,571.3678,2241.0
2022-03-23 12:30:00,576.55,576.86,576.07,576.07,1920.0,571.4272,571.7345,570.9515,570.9515,1920.0
2022-03-23 12:35:00,576.07,576.85,575.7,576.61,2679.0,570.9515,571.7246,570.5848,571.4867,2679.0
2022-03-23 12:40:00,576.7,576.7,575.9,575.99,4821.0,571.5759,571.5759,570.783,570.8722,4821.0
2022-03-23 12:45:00,575.75,576.31,575.51,576.0,1223.0,570.6343,571.1894,570.3965,570.8821,1223.0
2022-03-23 12:50:00,576.13,576.56,576.09,576.2,1455.0,571.011,571.4372,570.9713,571.0804,1455.0
2022-03-23 12:55:00,576.23,576.49,575.59,575.81,1785.0,571.1101,571.3678,570.4758,570.6938,1785.0
2022-03-23 13:00:00,575.84,575.84,575.15,575.51,1659.0,570.7235,570.7235,570.0397,570.3965,1659.0
2022-03-23 13:05:00,575.73,576.27,575.55,575.55,1568.0,570.6145,571.1497,570.4361,570.4361,1568.0
2022-03-23 13:10:00,575.33,575.6,574.95,575.19,2422.0,570.2181,570.4857,569.8415,570.0793,2422.0
2022-03-23 13:15:00,575.06,575.06,574.1,574.21,1618.0,569.9505,569.9505,568.999,569.108,1618.0
2022-03-23 13:20:00,574.18,574.25,573.1,573.1,3464.0,569.0783,569.1477,568.0079,568.0079,3464.0
2022-03-23 13:25:00,572.96,572.96,572.06,572.13,2905.0,567.8691,567.8691,566.9771,567.0465,2905.0
2022-03-23 13:30:00,571.86,573.41,571.86,573.19,3134.0,566.7789,568.3151,566.7789,568.0971,3134.0
2022-03-23 13:35:00,573.16,573.28,572.62,572.88,1977.0,568.0674,568.1863,567.5322,567.7898,1977.0
2022-03-23 13:40:00,572.83,572.83,571.89,571.97,3475.0,567.7403,567.7403,566.8086,566.8879,3475.0
2022-03-23 13:45:00,571.76,571.79,571.13,571.13,3893.0,566.6798,566.7095,566.0554,566.0554,3893.0
2022-03-23 13:50:00,571.64,572.33,571.56,572.33,3484.0,566.5609,567.2447,566.4816,567.2447,3484.0
2022-03-23 13:55:00,572.4,572.55,572.09,572.33,4882.0,567.3141,567.4628,567.0069,567.2447,4882.0
2022-03-23 14:00:00,572.23,572.4,571.76,572.3,2466.0,567.1456,567.3141,566.6798,567.215,2466.0
2022-03-23 14:05:00,572.1,572.34,571.57,571.75,4895.0,567.0168,567.2546,566.4915,566.6699,4895.0
2022-03-23 14:10:00,571.69,571.69,571.0,571.0,4322.0,566.6104,566.6104,565.9266,565.9266,4322.0
2022-03-23 14:15:00,570.68,571.64,570.64,571.58,5122.0,565.6094,566.5609,565.5698,566.5014,5122.0
2022-03-23 14:20:00,571.64,571.65,570.81,570.94,6262.0,566.5609,566.5708,565.7382,565.8671,6262.0
2022-03-23 14:25:00,570.84,571.42,570.83,571.25,3977.0,565.768,566.3428,565.7581,566.1743,3977.0
2022-03-23 14:30:00,571.44,571.44,570.62,570.74,1681.0,566.3626,566.3626,565.5499,565.6689,1681.0
2022-03-23 14:35:00,570.64,570.7,570.18,570.69,5438.0,565.5698,565.6292,565.1138,565.6193,5438.0
2022-03-23 14:40:00,570.7,571.15,570.36,570.98,4249.0,565.6292,566.0752,565.2922,565.9067,4249.0
2022-03-23 14:45:00,571.22,572.27,571.09,572.27,2446.0,566.1446,567.1853,566.0158,567.1853,2446.0
2022-03-23 14:50:00,572.2,572.35,571.6,572.22,2735.0,567.1159,567.2646,566.5212,567.1357,2735.0
2022-03-23 14:55:00,572.08,572.08,571.11,571.32,2466.0,566.997,566.997,566.0356,566.2437,2466.0
2022-03-23 15:00:00,571.13,572.04,571.13,571.66,3716.0,566.0554,566.9573,566.0554,566.5807,3716.0
2022-03-23 15:05:00,571.35,571.39,571.12,571.25,2604.0,566.2734,566.3131,566.0455,566.1743,2604.0
2022-03-23 15:10:00,571.17,571.43,570.85,571.03,2378.0,566.095,566.3527,565.7779,565.9563,2378.0
2022-03-23 15:15:00,570.97,571.52,570.63,570.89,2757.0,565.8968,566.4419,565.5598,565.8175,2757.0
2022-03-23 15:20:00,570.52,571.21,570.42,570.97,3471.0,565.4508,566.1347,565.3517,565.8968,3471.0
2022-03-23 15:25:00,571.0,571.27,570.56,570.82,4406.0,565.9266,566.1942,565.4905,565.7482,4406.0
2022-03-23 15:30:00,570.8,571.08,570.58,570.58,2835.0,565.7283,566.0058,565.5103,565.5103,2835.0
2022-03-23 15:35:00,570.55,571.23,570.4,570.84,4488.0,565.4806,566.1545,565.3319,565.768,4488.0
2022-03-23 15:40:00,570.7,571.84,569.95,571.84,9823.0,565.6292,566.7591,564.8859,566.7591,9823.0
2022-03-23 15:45:00,571.95,572.2,571.19,571.51,10059.0,566.8681,567.1159,566.1149,566.432,10059.0
2022-03-23 15:50:00,571.25,571.38,570.53,570.89,14735.0,566.1743,566.3032,565.4607,565.8175,14735.0
2022-03-23 15:55:00,571.08,571.67,570.69,571.11,51914.0,566.0058,566.5906,565.6193,566.0356,51914.0
2022-03-24 09:30:00,574.14,575.44,571.9,572.72,17357.0,569.0387,570.3271,566.8186,567.6313,17357.0
2022-03-24 09:35:00,571.76,571.91,570.35,571.51,3258.0,566.6798,566.8285,565.2823,566.432,3258.0
2022-03-24 09:40:00,571.18,571.23,569.43,569.43,9075.0,566.105,566.1545,564.3705,564.3705,9075.0
2022-03-24 09:45:00,569.25,569.76,568.6,569.63,3046.0,564.1921,564.6976,563.5479,564.5687,3046.0
2022-03-24 09:50:00,569.25,570.3,568.34,569.48,6335.0,564.1921,565.2328,563.2902,564.4201,6335.0
2022-03-24 09:55:00,569.08,570.06,569.08,570.06,1985.0,564.0236,564.9949,564.0236,564.9949,1985.0
2022-03-24 10:00:00,569.84,571.18,569.3,569.3,8101.0,564.7769,566.105,564.2417,564.2417,8101.0
2022-03-24 10:05:00,569.38,569.54,568.84,569.02,2520.0,564.3209,564.4795,563.7857,563.9641,2520.0
2022-03-24 10:10:00,569.21,569.24,568.54,568.69,5484.0,564.1525,564.1822,563.4884,563.6371,5484.0
2022-03-24 10:15:00,567.98,568.69,567.76,567.82,10361.0,562.9334,563.6371,562.7153,562.7748,10361.0
2022-03-24 10:20:00,567.41,569.04,567.41,568.34,17707.0,562.3685,563.984,562.3685,563.2902,17707.0
2022-03-24 10:25:00,568.18,568.18,567.65,567.96,2950.0,563.1316,563.1316,562.6063,562.9136,2950.0
2022-03-24 10:30:00,567.94,569.39,567.78,568.99,5113.0,562.8937,564.3309,562.7352,563.9344,5113.0
2022-03-24 10:35:00,568.95,569.24,568.45,568.45,1766.0,563.8948,564.1822,563.3992,563.3992,1766.0
2022-03-24 10:40:00,568.78,569.29,568.31,569.08,2200.0,563.7263,564.2317,563.2605,564.0236,2200.0
2022-03-24 10:45:00,569.45,570.11,569.28,570.0,4181.0,564.3903,565.0445,564.2218,564.9354,4181.0
2022-03-24 10:50:00,569.75,570.13,569.49,569.5,3889.0,564.6877,565.0643,564.43,564.4399,3889.0
2022-03-24 10:55:00,569.37,569.61,568.8,569.42,3043.0,564.311,564.5489,563.7461,564.3606,3043.0
2022-03-24 11:00:00,569.42,571.34,569.35,570.25,9433.0,564.3606,566.2635,564.2912,565.1832,9433.0
2022-03-24 11:05:00,570.82,571.65,570.7,570.7,4118.0,565.7482,566.5708,565.6292,565.6292,4118.0
2022-03-24 11:10:00,570.28,571.3,570.24,570.72,2535.0,565.213,566.2239,565.1733,565.649,2535.0
2022-03-24 11:15:00,570.86,572.22,570.86,572.11,4718.0,565.7878,567.1357,565.7878,567.0267,4718.0
2022-03-24 11:20:00,571.75,571.8,570.92,571.04,3202.0,566.6699,566.7194,565.8473,565.9662,3202.0
2022-03-24 11:25:00,570.91,571.65,570.91,571.59,3910.0,565.8374,566.5708,565.8374,566.5113,3910.0
2022-03-24 11:30:00,571.65,571.9,571.11,571.33,11528.0,566.5708,566.8186,566.0356,566.2536,11528.0
2022-03-24 11:35:00,571.04,571.65,571.02,571.65,3488.0,565.9662,566.5708,565.9464,566.5708,3488.0
2022-03-24 11:40:00,571.36,572.15,571.31,571.31,8872.0,566.2834,567.0663,566.2338,566.2338,8872.0
2022-03-24 11:45:00,571.12,571.25,570.71,571.2,4658.0,566.0455,566.1743,565.6391,566.1248,4658.0
2022-03-24 11:50:00,570.79,570.94,570.51,570.94,1817.0,565.7184,565.8671,565.4409,565.8671,1817.0
2022-03-24 11:55:00,570.75,571.11,570.64,570.77,2856.0,565.6788,566.0356,565.5698,565.6986,2856.0
2022-03-24 12:00:00,570.86,570.86,569.61,569.95,3084.0,565.7878,565.7878,564.5489,564.8859,3084.0
2022-03-24 12:05:00,569.71,569.84,569.44,569.6,2949.0,564.648,564.7769,564.3804,564.539,2949.0
2022-03-24 12:10:00,569.72,569.74,569.33,569.33,2100.0,564.6579,564.6777,564.2714,564.2714,2100.0
2022-03-24 12:15:00,569.36,569.36,568.45,568.49,1672.0,564.3011,564.3011,563.3992,563.4389,1672.0
2022-03-24 12:20:00,568.4,568.97,568.16,568.16,4511.0,563.3497,563.9146,563.1118,563.1118,4511.0
2022-03-24 12:25:00,568.38,568.4,567.81,567.91,1008.0,563.3298,563.3497,562.7649,562.864,1008.0
2022-03-24 12:30:00,567.61,567.91,567.22,567.42,4480.0,562.5667,562.864,562.1801,562.3784,4480.0
2022-03-24 12:35:00,567.26,568.42,567.06,568.42,8852.0,562.2198,563.3695,562.0216,563.3695,8852.0
2022-03-24 12:40:00,568.06,568.88,567.86,568.87,3070.0,563.0127,563.8254,562.8145,563.8155,3070.0
2022-03-24 12:45:00,568.64,568.64,567.88,568.4,11797.0,563.5875,563.5875,562.8343,563.3497,11797.0
2022-03-24 12:50:00,568.44,568.99,568.44,568.86,3332.0,563.3893,563.9344,563.3893,563.8056,3332.0
2022-03-24 12:55:00,568.7,568.72,568.41,568.61,1300.0,563.647,563.6668,563.3596,563.5578,1300.0
2022-03-24 13:00:00,568.44,569.05,568.2,568.32,4484.0,563.3893,563.9939,563.1514,563.2704,4484.0
2022-03-24 13:05:00,568.57,569.3,568.57,568.77,2603.0,563.5181,564.2417,563.5181,563.7164,2603.0
2022-03-24 13:10:00,569.07,569.98,568.98,569.98,1999.0,564.0137,564.9156,563.9245,564.9156,1999.0
2022-03-24 13:15:00,569.53,569.79,569.53,569.58,1530.0,564.4696,564.7273,564.4696,564.5192,1530.0
2022-03-24 13:20:00,569.69,569.77,569.4,569.49,2170.0,564.6282,564.7075,564.3408,564.43,2170.0
2022-03-24 13:25:00,569.54,569.85,569.2,569.32,3264.0,564.4795,564.7868,564.1425,564.2615,3264.0
2022-03-24 13:30:00,569.3,569.46,569.15,569.24,2000.0,564.2417,564.4002,564.093,564.1822,2000.0
2022-03-24 13:35:00,569.24,569.48,569.24,569.48,2743.0,564.1822,564.4201,564.1822,564.4201,2743.0
2022-03-24 13:40:00,569.46,569.86,569.09,569.58,3226.0,564.4002,564.7967,564.0335,564.5192,3226.0
2022-03-24 13:45:00,569.72,570.06,569.68,569.99,2891.0,564.6579,564.9949,564.6183,564.9255,2891.0
2022-03-24 13:50:00,569.87,570.21,569.7,569.81,3200.0,564.8066,565.1436,564.6381,564.7471,3200.0
2022-03-24 13:55:00,569.77,570.13,569.72,569.89,2483.0,564.7075,565.0643,564.6579,564.8264,2483.0
2022-03-24 14:00:00,569.91,570.52,569.65,570.52,2707.0,564.8462,565.4508,564.5885,565.4508,2707.0
2022-03-24 14:05:00,570.38,570.93,570.38,570.87,4329.0,565.3121,565.8572,565.3121,565.7977,4329.0
2022-03-24 14:10:00,570.86,570.86,570.2,570.37,2511.0,565.7878,565.7878,565.1337,565.3022,2511.0
2022-03-24 14:15:00,570.55,570.55,570.06,570.06,900.0,565.4806,565.4806,564.9949,564.9949,900.0
2022-03-24 14:20:00,570.09,570.46,570.03,570.23,3720.0,565.0246,565.3914,564.9652,565.1634,3720.0
2022-03-24 14:25:00,570.37,570.53,569.85,569.95,4019.0,565.3022,565.4607,564.7868,564.8859,4019.0
2022-03-24 14:30:00,570.0,570.17,569.72,569.72,3112.0,564.9354,565.1039,564.6579,564.6579,3112.0
2022-03-24 14:35:00,569.81,569.81,569.4,569.47,1440.0,564.7471,564.7471,564.3408,564.4101,1440.0
2022-03-24 14:40:00,569.62,570.02,569.58,569.93,3076.0,564.5588,564.9553,564.5192,564.8661,3076.0
2022-03-24 14:45:00,569.78,569.79,569.21,569.38,3398.0,564.7174,564.7273,564.1525,564.3209,3398.0
2022-03-24 14:50:00,569.68,570.67,569.63,570.67,4544.0,564.6183,565.5995,564.5687,565.5995,4544.0
2022-03-24 14:55:00,570.89,570.92,570.46,570.62,2400.0,565.8175,565.8473,565.3914,565.5499,2400.0
2022-03-24 15:00:00,570.84,570.87,569.95,570.34,3105.0,565.768,565.7977,564.8859,565.2724,3105.0
2022-03-24 15:05:00,570.25,570.61,570.09,570.45,3285.0,565.1832,565.54,565.0246,565.3814,3285.0
2022-03-24 15:10:00,570.5,570.58,570.17,570.3,3730.0,565.431,565.5103,565.1039,565.2328,3730.0
2022-03-24 15:15:00,570.3,570.72,570.06,570.64,6071.0,565.2328,565.649,564.9949,565.5698,6071.0
2022-03-24 15:20:00,570.81,572.05,570.81,572.05,3730.0,565.7382,566.9672,565.7382,566.9672,3730.0
2022-03-24 15:25:00,572.07,572.27,571.96,572.01,4224.0,566.987,567.1853,566.878,566.9276,4224.0
2022-03-24 15:30:00,572.23,572.32,571.52,571.54,4311.0,567.1456,567.2348,566.4419,566.4618,4311.0
2022-03-24 15:35:00,571.51,572.15,571.48,571.82,8383.0,566.432,567.0663,566.4023,566.7393,8383.0
2022-03-24 15:40:00,571.86,572.27,571.45,572.07,4949.0,566.7789,567.1853,566.3726,566.987,4949.0
2022-03-24 15:45:00,572.1,572.68,571.83,572.62,11869.0,567.0168,567.5916,566.7492,567.5322,11869.0
2022-03-24 15:50:00,572.62,573.33,572.38,572.75,15989.0,567.5322,568.2359,567.2943,567.661,15989.0
2022-03-24 15:55:00,572.84,574.24,572.42,573.86,35118.0,567.7502,569.1378,567.3339,568.7611,35118.0
2022-03-25 09:30:00,577.88,581.05,577.88,579.37,15518.0,572.7454,575.8873,572.7454,574.2222,15518.0
2022-03-25 09:35:00,579.7,580.0,578.95,579.51,7646.0,574.5493,574.8466,573.8059,574.3609,7646.0
2022-03-25 09:40:00,579.51,579.51,577.99,578.81,25574.0,574.3609,574.3609,572.8544,573.6672,25574.0
2022-03-25 09:45:00,578.67,578.75,575.95,575.96,3872.0,573.5284,573.6077,570.8326,570.8425,3872.0
2022-03-25 09:50:00,576.72,577.15,574.75,574.91,2573.0,571.5957,572.0219,569.6432,569.8018,2573.0
2022-03-25 09:55:00,574.29,574.31,572.83,573.51,2436.0,569.1873,569.2071,567.7403,568.4143,2436.0
2022-03-25 10:00:00,573.97,573.97,572.44,572.64,3877.0,568.8702,568.8702,567.3538,567.552,3877.0
2022-03-25 10:05:00,572.27,572.59,571.85,572.5,2429.0,567.1853,567.5024,566.769,567.4132,2429.0
2022-03-25 10:10:00,572.62,572.91,572.35,572.44,2807.0,567.5322,567.8196,567.2646,567.3538,2807.0
2022-03-25 10:15:00,572.47,572.47,571.42,572.01,3914.0,567.3835,567.3835,566.3428,566.9276,3914.0
2022-03-25 10:20:00,571.72,574.08,571.71,573.71,9202.0,566.6402,568.9792,566.6302,568.6125,9202.0
2022-03-25 10:25:00,573.38,573.49,573.2,573.2,1762.0,568.2854,568.3944,568.107,568.107,1762.0
2022-03-25 10:30:00,573.2,574.34,573.2,574.34,3994.0,568.107,569.2369,568.107,569.2369,3994.0
2022-03-25 10:35:00,574.64,574.65,573.63,573.64,3049.0,569.5342,569.5441,568.5332,568.5431,3049.0
2022-03-25 10:40:00,573.47,573.47,572.86,573.01,1902.0,568.3746,568.3746,567.77,567.9187,1902.0
2022-03-25 10:45:00,572.95,573.34,572.95,573.0,666.0,567.8592,568.2458,567.8592,567.9088,666.0
2022-03-25 10:50:00,572.68,573.5,572.5,573.24,2098.0,567.5916,568.4043,567.4132,568.1467,2098.0
2022-03-25 10:55:00,573.45,573.99,572.96,572.96,4515.0,568.3548,568.89,567.8691,567.8691,4515.0
2022-03-25 11:00:00,573.22,573.44,571.02,571.02,3282.0,568.1268,568.3449,565.9464,565.9464,3282.0
2022-03-25 11:05:00,571.41,572.01,569.21,569.32,4834.0,566.3329,566.9276,564.1525,564.2615,4834.0
2022-03-25 11:10:00,568.89,570.18,568.27,570.18,43103.0,563.8353,565.1138,563.2208,565.1138,43103.0
2022-03-25 11:15:00,569.91,570.28,569.46,569.57,7400.0,564.8462,565.213,564.4002,564.5093,7400.0
2022-03-25 11:20:00,569.69,570.34,569.51,569.97,9926.0,564.6282,565.2724,564.4498,564.9057,9926.0
2022-03-25 11:25:00,570.0,570.36,569.05,569.91,47351.0,564.9354,565.2922,563.9939,564.8462,47351.0
2022-03-25 11:30:00,570.1,570.78,570.09,570.78,4379.0,565.0346,565.7085,565.0246,565.7085,4379.0
2022-03-25 11:35:00,571.37,572.49,571.26,572.49,2200.0,566.2933,567.4033,566.1842,567.4033,2200.0
2022-03-25 11:40:00,572.18,573.54,572.18,573.31,1543.0,567.0961,568.444,567.0961,568.216,1543.0
2022-03-25 11:45:00,573.12,573.12,571.63,571.63,4506.0,568.0277,568.0277,566.551,566.551,4506.0
2022-03-25 11:50:00,571.55,572.07,571.33,571.38,1753.0,566.4717,566.987,566.2536,566.3032,1753.0
2022-03-25 11:55:00,571.09,571.37,570.74,571.07,3554.0,566.0158,566.2933,565.6689,565.9959,3554.0
2022-03-25 12:00:00,570.92,571.36,570.7,571.27,2135.0,565.8473,566.2834,565.6292,566.1942,2135.0
2022-03-25 12:05:00,571.87,573.14,571.79,573.12,2500.0,566.7888,568.0475,566.7095,568.0277,2500.0
2022-03-25 12:10:00,572.8,573.32,572.79,573.25,3619.0,567.7106,568.2259,567.7006,568.1566,3619.0
2022-03-25 12:15:00,573.01,574.16,573.01,573.5,4705.0,567.9187,569.0585,567.9187,568.4043,4705.0
2022-03-25 12:20:00,573.28,573.37,571.97,571.99,3437.0,568.1863,568.2755,566.8879,566.9078,3437.0
2022-03-25 12:25:00,572.15,572.15,571.35,572.13,2723.0,567.0663,567.0663,566.2734,567.0465,2723.0
2022-03-25 12:30:00,572.11,572.49,571.59,572.46,997.0,567.0267,567.4033,566.5113,567.3736,997.0
2022-03-25 12:35:00,572.55,572.84,571.18,571.54,1517.0,567.4628,567.7502,566.105,566.4618,1517.0
2022-03-25 12:40:00,571.63,572.18,571.63,571.98,707.0,566.551,567.0961,566.551,566.8978,707.0
2022-03-25 12:45:00,572.22,572.51,572.09,572.32,1100.0,567.1357,567.4231,567.0069,567.2348,1100.0
2022-03-25 12:50:00,572.01,572.48,571.29,571.43,2486.0,566.9276,567.3934,566.214,566.3527,2486.0
2022-03-25 12:55:00,571.72,572.6,571.72,572.6,510.0,566.6402,567.5123,566.6402,567.5123,510.0
2022-03-25 13:00:00,572.25,572.28,571.87,572.28,883.0,567.1654,567.1952,566.7888,567.1952,883.0
2022-03-25 13:05:00,572.22,572.22,571.76,571.81,2009.0,567.1357,567.1357,566.6798,566.7294,2009.0
2022-03-25 13:10:00,571.97,572.01,571.69,571.71,700.0,566.8879,566.9276,566.6104,566.6302,700.0
2022-03-25 13:15:00,571.82,572.24,571.61,572.24,1800.0,566.7393,567.1555,566.5311,567.1555,1800.0
2022-03-25 13:20:00,572.37,572.45,571.01,571.29,1786.0,567.2844,567.3637,565.9365,566.214,1786.0
2022-03-25 13:25:00,571.13,571.45,571.01,571.45,1303.0,566.0554,566.3726,565.9365,566.3726,1303.0
2022-03-25 13:30:00,571.48,571.82,571.38,571.82,1546.0,566.4023,566.7393,566.3032,566.7393,1546.0
2022-03-25 13:35:00,571.66,572.17,571.66,571.82,1010.0,566.5807,567.0862,566.5807,566.7393,1010.0
2022-03-25 13:40:00,571.73,572.4,571.73,572.4,1413.0,566.6501,567.3141,566.6501,567.3141,1413.0
2022-03-25 13:45:00,571.94,572.38,571.94,572.38,403.0,566.8582,567.2943,566.8582,567.2943,403.0
2022-03-25 13:50:00,572.64,572.64,572.4,572.4,764.0,567.552,567.552,567.3141,567.3141,764.0
2022-03-25 13:55:00,572.68,573.23,572.67,573.15,1829.0,567.5916,568.1367,567.5817,568.0575,1829.0
2022-03-25 14:00:00,572.81,573.79,572.81,573.47,3436.0,567.7205,568.6918,567.7205,568.3746,3436.0
2022-03-25 14:05:00,573.75,574.27,573.29,573.38,3386.0,568.6521,569.1675,568.1962,568.2854,3386.0
2022-03-25 14:10:00,573.76,573.77,573.34,573.62,2464.0,568.662,568.6719,568.2458,568.5233,2464.0
2022-03-25 14:15:00,573.73,574.03,573.1,573.1,3945.0,568.6323,568.9296,568.0079,568.0079,3945.0
2022-03-25 14:20:00,573.21,573.4,572.72,572.95,4429.0,568.1169,568.3052,567.6313,567.8592,4429.0
2022-03-25 14:25:00,572.96,573.77,572.96,573.77,1419.0,567.8691,568.6719,567.8691,568.6719,1419.0
2022-03-25 14:30:00,574.19,574.35,573.82,574.33,2395.0,569.0882,569.2468,568.7215,569.227,2395.0
2022-03-25 14:35:00,574.37,574.79,574.18,574.75,3420.0,569.2666,569.6829,569.0783,569.6432,3420.0
2022-03-25 14:40:00,574.56,574.81,574.38,574.38,3575.0,569.4549,569.7027,569.2765,569.2765,3575.0
2022-03-25 14:45:00,574.38,574.53,574.27,574.43,2700.0,569.2765,569.4252,569.1675,569.3261,2700.0
2022-03-25 14:50:00,574.63,574.87,574.38,574.87,6516.0,569.5243,569.7622,569.2765,569.7622,6516.0
2022-03-25 14:55:00,574.94,575.17,574.63,574.98,3393.0,569.8315,570.0595,569.5243,569.8712,3393.0
2022-03-25 15:00:00,574.88,574.88,574.29,574.41,2102.0,569.7721,569.7721,569.1873,569.3063,2102.0
2022-03-25 15:05:00,573.68,573.84,572.94,573.09,4334.0,568.5827,568.7413,567.8493,567.998,4334.0
2022-03-25 15:10:00,573.06,573.45,572.68,572.99,3814.0,567.9683,568.3548,567.5916,567.8989,3814.0
2022-03-25 15:15:00,573.18,573.35,572.43,572.8,1988.0,568.0872,568.2557,567.3438,567.7106,1988.0
2022-03-25 15:20:00,572.75,572.75,572.01,572.17,2765.0,567.661,567.661,566.9276,567.0862,2765.0
2022-03-25 15:25:00,572.31,572.42,571.64,571.9,5086.0,567.2249,567.3339,566.5609,566.8186,5086.0
2022-03-25 15:30:00,571.73,571.97,571.53,571.87,4735.0,566.6501,566.8879,566.4518,566.7888,4735.0
2022-03-25 15:35:00,571.76,572.23,571.62,571.86,3104.0,566.6798,567.1456,566.541,566.7789,3104.0
2022-03-25 15:40:00,571.75,572.6,571.48,572.13,5594.0,566.6699,567.5123,566.4023,567.0465,5594.0
2022-03-25 15:45:00,572.28,572.77,572.27,572.77,5865.0,567.1952,567.6808,567.1853,567.6808,5865.0
2022-03-25 15:50:00,572.77,573.19,572.5,573.06,11886.0,567.6808,568.0971,567.4132,567.9683,11886.0
2022-03-25 15:55:00,573.09,574.58,572.79,574.31,34381.0,567.998,569.4747,567.7006,569.2071,34381.0
2022-03-28 09:30:00,576.99,577.99,575.68,577.81,22845.0,571.8633,572.8544,570.565,572.676,22845.0
2022-03-28 09:35:00,578.56,579.4,578.21,579.4,2619.0,573.4194,574.2519,573.0725,574.2519,2619.0
2022-03-28 09:40:00,579.03,580.31,578.79,580.24,8538.0,573.8852,575.1538,573.6473,575.0845,8538.0
2022-03-28 09:45:00,580.59,582.32,580.29,581.84,11222.0,575.4313,577.146,575.134,576.6702,11222.0
2022-03-28 09:50:00,582.07,582.39,580.97,580.97,1431.0,576.8982,577.2154,575.808,575.808,1431.0
2022-03-28 09:55:00,580.85,582.02,580.85,582.02,6135.0,575.689,576.8486,575.689,576.8486,6135.0
2022-03-28 10:00:00,581.65,581.81,579.67,580.5,4373.0,576.4819,576.6405,574.5195,575.3421,4373.0
2022-03-28 10:05:00,581.03,581.03,579.67,580.31,3779.0,575.8674,575.8674,574.5195,575.1538,3779.0
2022-03-28 10:10:00,580.12,580.12,578.99,579.48,2000.0,574.9655,574.9655,573.8456,574.3312,2000.0
2022-03-28 10:15:00,579.27,579.66,577.85,578.28,4367.0,574.1231,574.5096,572.7157,573.1419,4367.0
2022-03-28 10:20:00,578.51,578.8,575.83,576.62,7754.0,573.3698,573.6572,570.7136,571.4966,7754.0
2022-03-28 10:25:00,576.56,576.86,576.2,576.86,1938.0,571.4372,571.7345,571.0804,571.7345,1938.0
2022-03-28 10:30:00,577.0,577.25,575.86,576.35,3654.0,571.8732,572.121,570.7434,571.229,3654.0
2022-03-28 10:35:00,576.29,576.54,575.13,575.35,4009.0,571.1696,571.4173,570.0199,570.2379,4009.0
2022-03-28 10:40:00,575.37,576.75,575.01,576.74,4299.0,570.2577,571.6255,569.9009,571.6156,4299.0
2022-03-28 10:45:00,577.12,578.59,576.56,578.1,2776.0,571.9922,573.4491,571.4372,572.9635,2776.0
2022-03-28 10:50:00,578.08,578.15,577.83,577.83,1463.0,572.9436,573.013,572.6959,572.6959,1463.0
2022-03-28 10:55:00,578.07,579.21,578.07,579.21,5456.0,572.9337,574.0636,572.9337,574.0636,5456.0
2022-03-28 11:00:00,579.45,579.45,578.22,579.04,13554.0,574.3015,574.3015,573.0824,573.8951,13554.0
2022-03-28 11:05:00,579.03,579.65,578.29,579.23,12892.0,573.8852,574.4997,573.1518,574.0834,12892.0
2022-03-28 11:10:00,579.5,580.15,579.5,579.65,3269.0,574.351,574.9953,574.351,574.4997,3269.0
2022-03-28 11:15:00,579.76,580.46,579.28,579.88,5273.0,574.6087,575.3025,574.133,574.7277,5273.0
2022-03-28 11:20:00,580.0,580.0,578.43,578.47,19103.0,574.8466,574.8466,573.2905,573.3302,19103.0
2022-03-28 11:25:00,578.42,579.68,577.52,579.24,7536.0,573.2806,574.5294,572.3886,574.0933,7536.0
2022-03-28 11:30:00,579.2,579.2,577.96,578.03,2613.0,574.0537,574.0537,572.8247,572.8941,2613.0
2022-03-28 11:35:00,577.98,577.98,576.95,576.95,2253.0,572.8445,572.8445,571.8237,571.8237,2253.0
2022-03-28 11:40:00,577.46,578.8,576.68,578.8,4133.0,572.3292,573.6572,571.5561,573.6572,4133.0
2022-03-28 11:45:00,578.45,578.56,577.3,577.31,3247.0,573.3104,573.4194,572.1706,572.1805,3247.0
2022-03-28 11:50:00,577.25,577.58,577.08,577.15,2124.0,572.121,572.4481,571.9525,572.0219,2124.0
2022-03-28 11:55:00,576.96,576.98,575.8,576.18,2900.0,571.8336,571.8534,570.6839,571.0605,2900.0
2022-03-28 12:00:00,576.22,577.13,576.12,576.41,3804.0,571.1002,572.0021,571.0011,571.2885,3804.0
2022-03-28 12:05:00,576.22,576.57,575.76,576.57,15315.0,571.1002,571.4471,570.6443,571.4471,15315.0
2022-03-28 12:10:00,576.53,577.58,576.53,577.44,5052.0,571.4074,572.4481,571.4074,572.3093,5052.0
2022-03-28 12:15:00,577.32,577.53,576.52,576.52,2302.0,572.1904,572.3985,571.3975,571.3975,2302.0
2022-03-28 12:20:00,576.66,576.73,576.49,576.49,1130.0,571.5363,571.6056,571.3678,571.3678,1130.0
2022-03-28 12:25:00,576.69,576.74,576.44,576.57,1408.0,571.566,571.6156,571.3182,571.4471,1408.0
2022-03-28 12:30:00,576.56,576.77,576.23,576.39,3832.0,571.4372,571.6453,571.1101,571.2687,3832.0
2022-03-28 12:35:00,576.59,576.59,575.97,576.36,2052.0,571.4669,571.4669,570.8524,571.2389,2052.0
2022-03-28 12:40:00,576.4,576.65,576.32,576.36,2992.0,571.2786,571.5264,571.1993,571.2389,2992.0
2022-03-28 12:45:00,576.2,576.2,575.67,575.79,2957.0,571.0804,571.0804,570.5551,570.674,2957.0
2022-03-28 12:50:00,575.57,575.96,575.57,575.65,1920.0,570.4559,570.8425,570.4559,570.5352,1920.0
2022-03-28 12:55:00,575.84,576.64,575.84,576.64,1617.0,570.7235,571.5164,570.7235,571.5164,1617.0
2022-03-28 13:00:00,576.58,576.71,576.56,576.68,1357.0,571.457,571.5858,571.4372,571.5561,1357.0
2022-03-28 13:05:00,576.67,576.87,575.85,575.86,3660.0,571.5462,571.7444,570.7335,570.7434,3660.0
2022-03-28 13:10:00,576.25,576.41,575.74,576.17,1992.0,571.1299,571.2885,570.6244,571.0506,1992.0
2022-03-28 13:15:00,576.19,576.71,576.19,576.36,4909.0,571.0704,571.5858,571.0704,571.2389,4909.0
2022-03-28 13:20:00,576.41,577.29,576.41,577.29,1418.0,571.2885,572.1607,571.2885,572.1607,1418.0
2022-03-28 13:25:00,577.25,578.08,577.13,577.73,2701.0,572.121,572.9436,572.0021,572.5968,2701.0
2022-03-28 13:30:00,577.74,577.9,577.66,577.87,1470.0,572.6067,572.7652,572.5274,572.7355,1470.0
2022-03-28 13:35:00,577.82,577.93,577.58,577.81,2398.0,572.686,572.795,572.4481,572.676,2398.0
2022-03-28 13:40:00,577.81,577.95,577.48,577.55,1778.0,572.676,572.8148,572.349,572.4184,1778.0
2022-03-28 13:45:00,577.7,578.12,577.42,577.75,1863.0,572.567,572.9833,572.2895,572.6166,1863.0
2022-03-28 13:50:00,577.76,577.77,577.41,577.53,1900.0,572.6265,572.6364,572.2796,572.3985,1900.0
2022-03-28 13:55:00,577.5,577.97,577.37,577.96,1832.0,572.3688,572.8346,572.24,572.8247,1832.0
2022-03-28 14:00:00,577.91,577.93,577.62,577.83,2702.0,572.7752,572.795,572.4877,572.6959,2702.0
2022-03-28 14:05:00,577.74,577.74,576.96,577.59,3484.0,572.6067,572.6067,571.8336,572.458,3484.0
2022-03-28 14:10:00,577.85,578.23,577.19,578.23,3605.0,572.7157,573.0923,572.0616,573.0923,3605.0
2022-03-28 14:15:00,578.48,578.48,577.7,577.7,1704.0,573.3401,573.3401,572.567,572.567,1704.0
2022-03-28 14:20:00,577.58,577.75,577.35,577.58,2501.0,572.4481,572.6166,572.2201,572.4481,2501.0
2022-03-28 14:25:00,577.45,578.2,577.43,578.2,1853.0,572.3192,573.0626,572.2994,573.0626,1853.0
2022-03-28 14:30:00,578.07,578.15,577.76,578.01,1774.0,572.9337,573.013,572.6265,572.8743,1774.0
2022-03-28 14:35:00,578.05,578.05,577.5,577.86,2845.0,572.9139,572.9139,572.3688,572.7256,2845.0
2022-03-28 14:40:00,577.81,578.73,577.65,578.06,3245.0,572.676,573.5879,572.5175,572.9238,3245.0
2022-03-28 14:45:00,578.27,578.41,577.78,578.11,2929.0,573.132,573.2707,572.6463,572.9734,2929.0
2022-03-28 14:50:00,578.24,579.32,578.24,579.32,4469.0,573.1022,574.1726,573.1022,574.1726,4469.0
2022-03-28 14:55:00,579.08,579.96,578.77,579.96,10764.0,573.9348,574.8069,573.6275,574.8069,10764.0
2022-03-28 15:00:00,580.0,580.0,579.13,579.13,1200.0,574.8466,574.8466,573.9843,573.9843,1200.0
2022-03-28 15:05:00,579.22,579.55,579.17,579.52,2975.0,574.0735,574.4006,574.024,574.3709,2975.0
2022-03-28 15:10:00,579.4,580.3,579.22,580.23,4149.0,574.2519,575.1439,574.0735,575.0745,4149.0
2022-03-28 15:15:00,580.26,580.36,579.87,579.92,1501.0,575.1043,575.2034,574.7177,574.7673,1501.0
2022-03-28 15:20:00,580.01,580.89,579.82,580.39,3539.0,574.8565,575.7287,574.6682,575.2331,3539.0
2022-03-28 15:25:00,580.45,580.74,580.35,580.74,1502.0,575.2926,575.58,575.1935,575.58,1502.0
2022-03-28 15:30:00,580.63,581.69,580.62,581.54,5851.0,575.471,576.5216,575.4611,576.3729,5851.0
2022-03-28 15:35:00,581.56,581.57,580.99,580.99,4788.0,576.3927,576.4026,575.8278,575.8278,4788.0
2022-03-28 15:40:00,580.98,581.97,580.82,581.58,5686.0,575.8179,576.7991,575.6593,576.4125,5686.0
2022-03-28 15:45:00,581.69,581.76,580.94,581.67,11375.0,576.5216,576.5909,575.7782,576.5017,11375.0
2022-03-28 15:50:00,581.45,581.6,580.82,581.57,10328.0,576.2837,576.4324,575.6593,576.4026,10328.0
2022-03-28 15:55:00,581.61,583.3,581.37,583.18,43165.0,576.4423,578.1173,576.2044,577.9983,43165.0
2022-03-29 09:30:00,592.76,596.6,588.44,593.35,47111.0,587.4932,591.2991,583.2116,588.078,47111.0
2022-03-29 09:35:00,593.03,593.17,589.39,589.39,9938.0,587.7608,587.8996,584.1532,584.1532,9938.0
2022-03-29 09:40:00,590.18,590.25,584.94,585.8,9270.0,584.9361,585.0055,579.7427,580.5951,9270.0
2022-03-29 09:45:00,585.86,589.16,585.86,588.47,16471.0,580.6545,583.9252,580.6545,583.2413,16471.0
2022-03-29 09:50:00,587.44,589.91,587.43,589.59,7081.0,582.2205,584.6685,582.2106,584.3514,7081.0
2022-03-29 09:55:00,589.71,590.24,588.78,589.5,4323.0,584.4703,584.9956,583.5486,584.2622,4323.0
2022-03-29 10:00:00,589.6,589.62,588.08,588.08,5892.0,584.3613,584.3811,582.8548,582.8548,5892.0
2022-03-29 10:05:00,588.04,588.86,586.92,587.3,8008.0,582.8151,583.6279,581.7051,582.0817,8008.0
2022-03-29 10:10:00,587.22,587.66,585.54,585.93,6008.0,582.0024,582.4385,580.3374,580.7239,6008.0
2022-03-29 10:15:00,586.22,586.79,585.1,585.92,5495.0,581.0113,581.5763,579.9013,580.714,5495.0
2022-03-29 10:20:00,586.07,587.14,586.07,586.9,6704.0,580.8627,581.9231,580.8627,581.6853,6704.0
2022-03-29 10:25:00,587.19,589.46,586.91,588.97,6652.0,581.9727,584.2225,581.6952,583.7369,6652.0
2022-03-29 10:30:00,588.76,589.41,588.04,588.04,3883.0,583.5288,584.173,582.8151,582.8151,3883.0
2022-03-29 10:35:00,588.1,588.6,587.22,588.36,8612.0,582.8746,583.3702,582.0024,583.1323,8612.0
2022-03-29 10:40:00,588.54,589.23,588.44,589.23,6654.0,583.3107,583.9946,583.2116,583.9946,6654.0
2022-03-29 10:45:00,589.75,590.25,589.16,589.19,4334.0,584.51,585.0055,583.9252,583.9549,4334.0
2022-03-29 10:50:00,589.25,589.96,588.82,589.08,3097.0,584.0144,584.7181,583.5882,583.8459,3097.0
2022-03-29 10:55:00,589.27,590.3,589.11,590.14,5904.0,584.0342,585.0551,583.8756,584.8965,5904.0
2022-03-29 11:00:00,590.31,592.13,590.31,591.92,10710.0,585.065,586.8688,585.065,586.6607,10710.0
2022-03-29 11:05:00,591.99,592.42,591.81,592.15,9531.0,586.7301,587.1562,586.5517,586.8886,9531.0
2022-03-29 11:10:00,592.18,592.79,592.04,592.79,8609.0,586.9184,587.5229,586.7796,587.5229,8609.0
2022-03-29 11:15:00,592.9,593.93,592.84,593.44,13221.0,587.632,588.6528,587.5725,588.1672,13221.0
2022-03-29 11:20:00,593.54,593.76,591.56,591.56,7376.0,588.2663,588.4843,586.3039,586.3039,7376.0
2022-03-29 11:25:00,591.45,592.64,591.45,592.02,3429.0,586.1949,587.3743,586.1949,586.7598,3429.0
2022-03-29 11:30:00,591.75,593.03,591.67,592.69,6360.0,586.4922,587.7608,586.4129,587.4238,6360.0
2022-03-29 11:35:00,593.09,593.3,592.37,592.75,4899.0,587.8203,588.0284,587.1067,587.4833,4899.0
2022-03-29 11:40:00,592.05,592.47,591.75,591.94,4927.0,586.7895,587.2058,586.4922,586.6805,4927.0
2022-03-29 11:45:00,592.14,592.35,591.48,592.26,1961.0,586.8787,587.0869,586.2246,586.9977,1961.0
2022-03-29 11:50:00,592.06,592.74,591.85,592.56,10105.0,586.7994,587.4734,586.5913,587.295,10105.0
2022-03-29 11:55:00,592.5,592.57,591.78,592.1,7143.0,587.2355,587.3049,586.5219,586.8391,7143.0
2022-03-29 12:00:00,591.98,592.17,591.52,591.56,2840.0,586.7201,586.9085,586.2642,586.3039,2840.0
2022-03-29 12:05:00,591.17,591.56,590.78,591.34,7128.0,585.9173,586.3039,585.5308,586.0858,7128.0
2022-03-29 12:10:00,591.08,591.8,591.05,591.68,7289.0,585.8281,586.5417,585.7984,586.4228,7289.0
2022-03-29 12:15:00,591.82,591.92,591.53,591.92,3511.0,586.5616,586.6607,586.2741,586.6607,3511.0
2022-03-29 12:20:00,591.76,591.9,591.52,591.65,2628.0,586.5021,586.6409,586.2642,586.3931,2628.0
2022-03-29 12:25:00,591.65,591.74,591.44,591.56,7441.0,586.3931,586.4823,586.1849,586.3039,7441.0
2022-03-29 12:30:00,591.44,591.44,590.25,590.61,2838.0,586.1849,586.1849,585.0055,585.3623,2838.0
2022-03-29 12:35:00,590.46,590.46,590.32,590.32,1798.0,585.2136,585.2136,585.0749,585.0749,1798.0
2022-03-29 12:40:00,590.32,591.48,589.96,591.47,5548.0,585.0749,586.2246,584.7181,586.2147,5548.0
2022-03-29 12:45:00,591.51,591.53,591.15,591.53,1563.0,586.2543,586.2741,585.8975,586.2741,1563.0
2022-03-29 12:50:00,591.54,591.54,590.32,590.61,3057.0,586.2841,586.2841,585.0749,585.3623,3057.0
2022-03-29 12:55:00,590.42,591.31,590.18,591.13,5113.0,585.174,586.0561,584.9361,585.8777,5113.0
2022-03-29 13:00:00,590.9,591.21,590.12,591.21,7607.0,585.6497,585.957,584.8767,585.957,7607.0
2022-03-29 13:05:00,591.1,591.1,590.09,590.3,1912.0,585.848,585.848,584.8469,585.0551,1912.0
2022-03-29 13:10:00,590.34,591.05,590.34,591.05,2827.0,585.0947,585.7984,585.0947,585.7984,2827.0
2022-03-29 13:15:00,591.05,591.44,590.92,591.41,3608.0,585.7984,586.1849,585.6696,586.1552,3608.0
2022-03-29 13:20:00,591.05,591.21,590.42,590.88,2678.0,585.7984,585.957,585.174,585.6299,2678.0
2022-03-29 13:25:00,590.69,590.69,589.61,589.75,3550.0,585.4416,585.4416,584.3712,584.51,3550.0
2022-03-29 13:30:00,590.04,590.08,589.39,589.6,2100.0,584.7974,584.837,584.1532,584.3613,2100.0
2022-03-29 13:35:00,589.28,590.15,589.28,589.79,2690.0,584.0441,584.9064,584.0441,584.5496,2690.0
2022-03-29 13:40:00,589.82,590.1,589.61,589.61,3394.0,584.5793,584.8568,584.3712,584.3712,3394.0
2022-03-29 13:45:00,589.6,589.74,589.19,589.39,4244.0,584.3613,584.5,583.9549,584.1532,4244.0
2022-03-29 13:50:00,589.45,589.52,588.85,588.85,1500.0,584.2126,584.282,583.618,583.618,1500.0
2022-03-29 13:55:00,588.93,589.33,588.49,588.93,2901.0,583.6972,584.0937,583.2612,583.6972,2901.0
2022-03-29 14:00:00,588.93,589.21,588.43,589.21,3388.0,583.6972,583.9748,583.2017,583.9748,3388.0
2022-03-29 14:05:00,589.07,589.73,588.83,589.73,2205.0,583.836,584.4901,583.5981,584.4901,2205.0
2022-03-29 14:10:00,589.8,589.8,589.39,589.53,2937.0,584.5595,584.5595,584.1532,584.2919,2937.0
2022-03-29 14:15:00,589.4,589.51,588.88,588.91,3823.0,584.1631,584.2721,583.6477,583.6774,3823.0
2022-03-29 14:20:00,588.78,589.54,588.64,589.27,1768.0,583.5486,584.3018,583.4098,584.0342,1768.0
2022-03-29 14:25:00,589.11,589.27,588.86,589.1,2596.0,583.8756,584.0342,583.6279,583.8657,2596.0
2022-03-29 14:30:00,589.1,590.0,588.73,590.0,5769.0,583.8657,584.7577,583.499,584.7577,5769.0
2022-03-29 14:35:00,589.64,590.24,589.64,590.14,900.0,584.4009,584.9956,584.4009,584.8965,900.0
2022-03-29 14:40:00,590.09,590.44,590.04,590.14,2299.0,584.8469,585.1938,584.7974,584.8965,2299.0
2022-03-29 14:45:00,590.14,591.02,589.87,590.55,3623.0,584.8965,585.7687,584.6289,585.3028,3623.0
2022-03-29 14:50:00,590.31,590.69,590.3,590.69,1001.0,585.065,585.4416,585.0551,585.4416,1001.0
2022-03-29 14:55:00,590.52,590.52,590.12,590.3,2625.0,585.2731,585.2731,584.8767,585.0551,2625.0
2022-03-29 15:00:00,590.19,591.15,590.19,591.15,3002.0,584.946,585.8975,584.946,585.8975,3002.0
2022-03-29 15:05:00,591.26,591.46,591.15,591.4,1801.0,586.0065,586.2048,585.8975,586.1453,1801.0
2022-03-29 15:10:00,591.45,592.03,591.34,591.73,3884.0,586.1949,586.7697,586.0858,586.4724,3884.0
2022-03-29 15:15:00,591.6,591.77,591.45,591.75,4090.0,586.3435,586.512,586.1949,586.4922,4090.0
2022-03-29 15:20:00,591.79,592.3,591.69,591.79,2637.0,586.5318,587.0373,586.4327,586.5318,2637.0
2022-03-29 15:25:00,591.66,592.06,591.65,592.06,8259.0,586.403,586.7994,586.3931,586.7994,8259.0
2022-03-29 15:30:00,592.16,592.84,592.16,592.83,5524.0,586.8985,587.5725,586.8985,587.5626,5524.0
2022-03-29 15:35:00,592.87,593.06,592.53,592.53,4795.0,587.6022,587.7905,587.2653,587.2653,4795.0
2022-03-29 15:40:00,592.5,592.64,591.57,592.63,6567.0,587.2355,587.3743,586.3138,587.3644,6567.0
2022-03-29 15:45:00,592.51,593.31,592.36,592.84,7754.0,587.2454,588.0383,587.0968,587.5725,7754.0
2022-03-29 15:50:00,592.94,593.06,592.29,592.77,19561.0,587.6716,587.7905,587.0274,587.5031,19561.0
2022-03-29 15:55:00,592.69,593.44,592.46,592.87,41372.0,587.4238,588.1672,587.1959,587.6022,41372.0
2022-03-30 09:30:00,592.53,598.93,592.53,598.12,34528.0,587.2653,593.6084,587.2653,592.8056,34528.0
2022-03-30 09:35:00,597.81,599.25,595.64,596.04,8686.0,592.4983,593.9255,590.3476,590.7441,8686.0
2022-03-30 09:40:00,595.85,596.2,593.66,594.72,8759.0,590.5558,590.9026,588.3852,589.4358,8759.0
2022-03-30 09:45:00,595.38,596.39,593.89,594.17,10250.0,590.0899,591.091,588.6132,588.8907,10250.0
2022-03-30 09:50:00,593.96,594.55,592.54,594.02,5072.0,588.6825,589.2673,587.2752,588.742,5072.0
2022-03-30 09:55:00,594.06,594.2,593.12,594.2,5105.0,588.7817,588.9204,587.85,588.9204,5105.0
2022-03-30 10:00:00,594.32,594.74,593.32,594.74,6386.0,589.0394,589.4556,588.0482,589.4556,6386.0
2022-03-30 10:05:00,594.73,594.97,592.78,594.1,8306.0,589.4457,589.6836,587.513,588.8213,8306.0
2022-03-30 10:10:00,594.17,594.38,593.82,593.97,6441.0,588.8907,589.0988,588.5438,588.6925,6441.0
2022-03-30 10:15:00,594.19,594.68,593.7,593.93,10225.0,588.9105,589.3962,588.4249,588.6528,10225.0
2022-03-30 10:20:00,593.6,594.51,592.39,593.7,7834.0,588.3257,589.2277,587.1265,588.4249,7834.0
2022-03-30 10:25:00,593.59,593.73,592.45,592.77,3955.0,588.3158,588.4546,587.186,587.5031,3955.0
2022-03-30 10:30:00,592.46,592.46,591.4,591.7,1822.0,587.1959,587.1959,586.1453,586.4426,1822.0
2022-03-30 10:35:00,591.93,594.26,591.88,594.26,9446.0,586.6706,588.9799,586.621,588.9799,9446.0
2022-03-30 10:40:00,593.9,594.54,593.54,593.89,10660.0,588.6231,589.2574,588.2663,588.6132,10660.0
2022-03-30 10:45:00,593.34,594.64,593.34,593.86,2313.0,588.0681,589.3565,588.0681,588.5834,2313.0
2022-03-30 10:50:00,593.92,594.55,593.74,594.09,4595.0,588.6429,589.2673,588.4645,588.8114,4595.0
2022-03-30 10:55:00,594.1,594.33,593.8,594.16,3672.0,588.8213,589.0493,588.524,588.8808,3672.0
2022-03-30 11:00:00,594.14,594.14,592.88,593.31,4052.0,588.861,588.861,587.6121,588.0383,4052.0
2022-03-30 11:05:00,593.6,594.38,593.5,593.73,3248.0,588.3257,589.0988,588.2266,588.4546,3248.0
2022-03-30 11:10:00,593.46,595.0,592.96,595.0,9299.0,588.187,589.7133,587.6914,589.7133,9299.0
2022-03-30 11:15:00,594.72,596.62,594.72,595.62,8054.0,589.4358,591.3189,589.4358,590.3278,8054.0
2022-03-30 11:20:00,595.74,595.96,594.52,595.23,6653.0,590.4467,590.6648,589.2376,589.9413,6653.0
2022-03-30 11:25:00,594.96,595.16,594.48,594.48,3839.0,589.6737,589.8719,589.1979,589.1979,3839.0
2022-03-30 11:30:00,594.21,594.6,594.12,594.43,3585.0,588.9303,589.3169,588.8411,589.1484,3585.0
2022-03-30 11:35:00,594.64,595.58,594.43,595.43,4578.0,589.3565,590.2882,589.1484,590.1395,4578.0
2022-03-30 11:40:00,595.38,596.26,595.03,595.89,6352.0,590.0899,590.9621,589.743,590.5954,6352.0
2022-03-30 11:45:00,596.19,596.49,594.89,595.32,6957.0,590.8927,591.1901,589.6043,590.0305,6957.0
2022-03-30 11:50:00,595.55,595.68,594.57,594.78,1958.0,590.2584,590.3873,589.2871,589.4953,1958.0
2022-03-30 11:55:00,594.8,594.8,593.43,594.32,3620.0,589.5151,589.5151,588.1573,589.0394,3620.0
2022-03-30 12:00:00,594.42,595.54,594.42,595.0,3930.0,589.1385,590.2485,589.1385,589.7133,3930.0
2022-03-30 12:05:00,594.84,595.22,594.34,594.47,2659.0,589.5547,589.9314,589.0592,589.188,2659.0
2022-03-30 12:10:00,594.26,594.4,593.49,594.35,3074.0,588.9799,589.1186,588.2167,589.0691,3074.0
2022-03-30 12:15:00,594.25,594.37,594.2,594.21,1487.0,588.97,589.0889,588.9204,588.9303,1487.0
2022-03-30 12:20:00,594.69,595.36,594.69,595.36,2614.0,589.4061,590.0701,589.4061,590.0701,2614.0
2022-03-30 12:25:00,595.4,595.66,595.11,595.3,5536.0,590.1098,590.3674,589.8223,590.0106,5536.0
2022-03-30 12:30:00,595.08,595.28,594.7,595.28,5193.0,589.7926,589.9908,589.416,589.9908,5193.0
2022-03-30 12:35:00,595.48,595.94,595.4,595.8,1900.0,590.189,590.645,590.1098,590.5062,1900.0
2022-03-30 12:40:00,596.08,596.79,595.97,596.28,2991.0,590.7837,591.4874,590.6747,590.9819,2991.0
2022-03-30 12:45:00,596.18,596.3,595.95,596.09,3758.0,590.8828,591.0018,590.6549,590.7936,3758.0
2022-03-30 12:50:00,595.9,595.9,595.26,595.54,1813.0,590.6053,590.6053,589.971,590.2485,1813.0
2022-03-30 12:55:00,595.7,595.7,595.32,595.5,1354.0,590.4071,590.4071,590.0305,590.2089,1354.0
2022-03-30 13:00:00,595.35,595.45,595.04,595.04,4974.0,590.0602,590.1593,589.753,589.753,4974.0
2022-03-30 13:05:00,594.57,594.91,594.22,594.22,2401.0,589.2871,589.6241,588.9402,588.9402,2401.0
2022-03-30 13:10:00,594.51,595.05,594.31,594.59,1543.0,589.2277,589.7629,589.0294,589.307,1543.0
2022-03-30 13:15:00,594.58,594.76,593.95,594.13,4936.0,589.297,589.4754,588.6726,588.851,4936.0
2022-03-30 13:20:00,593.81,593.81,592.81,593.47,4666.0,588.5339,588.5339,587.5428,588.1969,4666.0
2022-03-30 13:25:00,593.34,594.3,593.23,594.11,3353.0,588.0681,589.0195,587.959,588.8312,3353.0
2022-03-30 13:30:00,594.3,594.48,593.98,594.34,5982.0,589.0195,589.1979,588.7024,589.0592,5982.0
2022-03-30 13:35:00,594.1,594.46,593.99,594.04,2131.0,588.8213,589.1781,588.7123,588.7618,2131.0
2022-03-30 13:40:00,593.85,593.89,593.48,593.66,1500.0,588.5735,588.6132,588.2068,588.3852,1500.0
2022-03-30 13:45:00,593.66,593.8,593.19,593.48,2218.0,588.3852,588.524,587.9194,588.2068,2218.0
2022-03-30 13:50:00,593.53,593.56,592.84,593.0,1900.0,588.2564,588.2861,587.5725,587.7311,1900.0
2022-03-30 13:55:00,592.86,593.28,592.73,593.28,1943.0,587.5923,588.0086,587.4635,588.0086,1943.0
2022-03-30 14:00:00,593.14,593.5,592.96,593.47,2535.0,587.8698,588.2266,587.6914,588.1969,2535.0
2022-03-30 14:05:00,593.11,593.68,593.1,593.65,1603.0,587.8401,588.405,587.8302,588.3753,1603.0
2022-03-30 14:10:00,593.63,593.79,593.29,593.29,1568.0,588.3555,588.5141,588.0185,588.0185,1568.0
2022-03-30 14:15:00,593.38,593.4,592.6,592.6,3490.0,588.1077,588.1275,587.3346,587.3346,3490.0
2022-03-30 14:20:00,592.66,592.86,592.47,592.86,2690.0,587.3941,587.5923,587.2058,587.5923,2690.0
2022-03-30 14:25:00,592.84,593.24,592.83,593.02,2200.0,587.5725,587.9689,587.5626,587.7509,2200.0
2022-03-30 14:30:00,592.94,593.51,592.71,592.99,2245.0,587.6716,588.2365,587.4437,587.7212,2245.0
2022-03-30 14:35:00,592.86,593.43,592.86,593.09,1000.0,587.5923,588.1573,587.5923,587.8203,1000.0
2022-03-30 14:40:00,593.02,593.19,592.51,592.64,2930.0,587.7509,587.9194,587.2454,587.3743,2930.0
2022-03-30 14:45:00,592.49,592.51,592.04,592.41,2545.0,587.2256,587.2454,586.7796,587.1463,2545.0
2022-03-30 14:50:00,592.56,592.77,591.81,592.21,3255.0,587.295,587.5031,586.5517,586.9481,3255.0
2022-03-30 14:55:00,592.34,592.43,591.73,591.8,2868.0,587.0769,587.1661,586.4724,586.5417,2868.0
2022-03-30 15:00:00,592.02,592.14,591.69,591.7,2105.0,586.7598,586.8787,586.4327,586.4426,2105.0
2022-03-30 15:05:00,591.99,592.04,591.66,591.78,3710.0,586.7301,586.7796,586.403,586.5219,3710.0
2022-03-30 15:10:00,591.78,591.97,591.5,591.82,2375.0,586.5219,586.7102,586.2444,586.5616,2375.0
2022-03-30 15:15:00,591.9,592.0,590.94,591.21,4701.0,586.6409,586.74,585.6894,585.957,4701.0
2022-03-30 15:20:00,591.1,591.42,590.89,591.19,4674.0,585.848,586.1651,585.6398,585.9372,4674.0
2022-03-30 15:25:00,591.34,591.96,591.11,591.7,1900.0,586.0858,586.7003,585.8579,586.4426,1900.0
2022-03-30 15:30:00,591.87,592.95,591.73,592.63,3700.0,586.6111,587.6815,586.4724,587.3644,3700.0
2022-03-30 15:35:00,592.69,593.4,592.54,592.61,3244.0,587.4238,588.1275,587.2752,587.3445,3244.0
2022-03-30 15:40:00,592.47,593.24,592.36,592.57,5230.0,587.2058,587.9689,587.0968,587.3049,5230.0
2022-03-30 15:45:00,592.68,593.5,592.56,593.27,9840.0,587.4139,588.2266,587.295,587.9987,9840.0
2022-03-30 15:50:00,592.86,593.77,592.52,593.58,12360.0,587.5923,588.4942,587.2553,588.3059,12360.0
2022-03-30 15:55:00,593.59,595.38,593.51,595.28,47382.0,588.3158,590.0899,588.2365,589.9908,47382.0
2022-03-31 09:30:00,592.33,597.8,592.33,595.26,35459.0,587.067,592.4884,587.067,589.971,35459.0
2022-03-31 09:35:00,595.03,595.89,594.28,595.63,6122.0,589.743,590.5954,588.9997,590.3377,6122.0
2022-03-31 09:40:00,596.03,596.28,594.4,594.79,3018.0,590.7342,590.9819,589.1186,589.5052,3018.0
2022-03-31 09:45:00,594.79,595.15,594.0,594.73,2724.0,589.5052,589.862,588.7222,589.4457,2724.0
2022-03-31 09:50:00,594.64,596.25,593.91,596.25,5202.0,589.3565,590.9522,588.633,590.9522,5202.0
2022-03-31 09:55:00,596.46,600.46,596.46,598.87,17815.0,591.1603,595.1248,591.1603,593.5489,17815.0
2022-03-31 10:00:00,599.05,599.1,597.44,597.79,8541.0,593.7273,593.7769,592.1316,592.4785,8541.0
2022-03-31 10:05:00,597.75,599.2,597.56,598.64,9367.0,592.4389,593.876,592.2506,593.321,9367.0
2022-03-31 10:10:00,598.68,598.68,597.2,598.1,9262.0,593.3606,593.3606,591.8938,592.7858,9262.0
2022-03-31 10:15:00,598.24,599.29,597.6,599.29,5364.0,592.9245,593.9652,592.2902,593.9652,5364.0
2022-03-31 10:20:00,599.33,599.6,597.91,598.02,4229.0,594.0048,594.2724,592.5975,592.7065,4229.0
2022-03-31 10:25:00,598.06,598.52,597.65,598.21,4555.0,592.7461,593.202,592.3398,592.8948,4555.0
2022-03-31 10:30:00,598.29,598.39,597.39,597.73,3880.0,592.9741,593.0732,592.0821,592.4191,3880.0
2022-03-31 10:35:00,597.98,598.76,597.44,597.64,3889.0,592.6668,593.4399,592.1316,592.3299,3889.0
2022-03-31 10:40:00,597.81,598.74,597.42,598.52,3374.0,592.4983,593.4201,592.1118,593.202,3374.0
2022-03-31 10:45:00,598.2,599.66,598.2,599.3,5260.0,592.8849,594.3319,592.8849,593.9751,5260.0
2022-03-31 10:50:00,599.22,600.51,599.02,599.84,17009.0,593.8958,595.1744,593.6976,594.5103,17009.0
2022-03-31 10:55:00,600.2,600.3,599.4,600.07,5211.0,594.8671,594.9662,594.0742,594.7383,5211.0
2022-03-31 11:00:00,600.07,600.3,599.45,599.8,3977.0,594.7383,594.9662,594.1238,594.4707,3977.0
2022-03-31 11:05:00,599.76,600.82,599.76,600.32,7642.0,594.431,595.4816,594.431,594.986,7642.0
2022-03-31 11:10:00,600.27,600.47,599.67,599.69,4497.0,594.9365,595.1347,594.3418,594.3616,4497.0
2022-03-31 11:15:00,599.8,600.0,599.13,599.52,6003.0,594.4707,594.6689,593.8066,594.1931,6003.0
2022-03-31 11:20:00,599.48,599.87,599.2,599.4,3826.0,594.1535,594.54,593.876,594.0742,3826.0
2022-03-31 11:25:00,599.36,599.49,599.11,599.12,3813.0,594.0346,594.1634,593.7868,593.7967,3813.0
2022-03-31 11:30:00,599.26,600.25,599.15,599.96,6385.0,593.9355,594.9167,593.8264,594.6292,6385.0
2022-03-31 11:35:00,599.97,600.0,598.11,599.71,4995.0,594.6391,594.6689,592.7957,594.3815,4995.0
2022-03-31 11:40:00,600.0,600.37,599.46,599.69,4492.0,594.6689,595.0356,594.1337,594.3616,4492.0
2022-03-31 11:45:00,599.83,600.59,599.83,600.46,3743.0,594.5004,595.2536,594.5004,595.1248,3743.0
2022-03-31 11:50:00,600.59,601.13,599.99,600.2,9835.0,595.2536,595.7888,594.659,594.8671,9835.0
2022-03-31 11:55:00,600.35,600.65,599.55,599.99,4020.0,595.0158,595.3131,594.2229,594.659,4020.0
2022-03-31 12:00:00,599.92,600.19,599.61,599.61,4008.0,594.5896,594.8572,594.2823,594.2823,4008.0
2022-03-31 12:05:00,599.53,599.85,599.16,599.39,2664.0,594.2031,594.5202,593.8363,594.0643,2664.0
2022-03-31 12:10:00,599.27,599.27,597.97,598.17,3910.0,593.9454,593.9454,592.6569,592.8551,3910.0
2022-03-31 12:15:00,598.3,598.43,597.61,597.8,3176.0,592.984,593.1128,592.3001,592.4884,3176.0
2022-03-31 12:20:00,597.73,597.73,597.23,597.38,2601.0,592.4191,592.4191,591.9235,592.0722,2601.0
2022-03-31 12:25:00,597.52,597.56,597.09,597.1,2523.0,592.2109,592.2506,591.7847,591.7946,2523.0
2022-03-31 12:30:00,597.54,598.18,597.48,597.86,4954.0,592.2307,592.8651,592.1713,592.5479,4954.0
2022-03-31 12:35:00,598.12,599.01,598.11,598.22,2963.0,592.8056,593.6877,592.7957,592.9047,2963.0
2022-03-31 12:40:00,598.54,599.7,598.54,599.67,4123.0,593.2219,594.3715,593.2219,594.3418,4123.0
2022-03-31 12:45:00,599.88,600.0,599.56,599.56,4644.0,594.5499,594.6689,594.2328,594.2328,4644.0
2022-03-31 12:50:00,599.79,600.11,598.95,598.95,4824.0,594.4607,594.7779,593.6282,593.6282,4824.0
2022-03-31 12:55:00,598.97,599.14,598.65,598.78,1007.0,593.648,593.8165,593.3309,593.4597,1007.0
2022-03-31 13:00:00,598.8,599.43,598.74,599.03,3003.0,593.4795,594.1039,593.4201,593.7075,3003.0
2022-03-31 13:05:00,599.25,599.29,598.62,598.9,3018.0,593.9255,593.9652,593.3011,593.5787,3018.0
2022-03-31 13:10:00,598.79,599.38,598.6,599.2,5111.0,593.4696,594.0544,593.2813,593.876,5111.0
2022-03-31 13:15:00,598.84,599.75,598.84,599.64,5538.0,593.5192,594.4211,593.5192,594.3121,5538.0
2022-03-31 13:20:00,599.6,599.6,599.04,599.25,3646.0,594.2724,594.2724,593.7174,593.9255,3646.0
2022-03-31 13:25:00,599.24,599.59,599.2,599.5,2857.0,593.9156,594.2625,593.876,594.1733,2857.0
2022-03-31 13:30:00,599.62,600.01,599.62,600.01,2374.0,594.2923,594.6788,594.2923,594.6788,2374.0
2022-03-31 13:35:00,599.94,599.94,599.44,599.64,3585.0,594.6094,594.6094,594.1139,594.3121,3585.0
2022-03-31 13:40:00,599.87,600.41,599.72,599.89,6050.0,594.54,595.0752,594.3914,594.5599,6050.0
2022-03-31 13:45:00,599.81,600.2,599.72,600.08,3642.0,594.4806,594.8671,594.3914,594.7482,3642.0
2022-03-31 13:50:00,600.22,600.75,600.17,600.17,4952.0,594.8869,595.4122,594.8374,594.8374,4952.0
2022-03-31 13:55:00,600.2,600.54,599.83,600.41,4904.0,594.8671,595.2041,594.5004,595.0752,4904.0
2022-03-31 14:00:00,600.35,600.47,599.9,600.09,4388.0,595.0158,595.1347,594.5698,594.7581,4388.0
2022-03-31 14:05:00,600.21,600.27,599.31,599.75,4934.0,594.877,594.9365,593.985,594.4211,4934.0
2022-03-31 14:10:00,599.7,599.82,599.5,599.5,3943.0,594.3715,594.4905,594.1733,594.1733,3943.0
2022-03-31 14:15:00,599.5,599.82,599.18,599.37,4942.0,594.1733,594.4905,593.8562,594.0445,4942.0
2022-03-31 14:20:00,599.54,599.94,599.52,599.85,3502.0,594.213,594.6094,594.1931,594.5202,3502.0
2022-03-31 14:25:00,599.88,600.42,599.81,599.87,8458.0,594.5499,595.0852,594.4806,594.54,8458.0
2022-03-31 14:30:00,599.95,599.95,599.21,599.3,1678.0,594.6193,594.6193,593.8859,593.9751,1678.0
2022-03-31 14:35:00,599.2,599.22,598.73,599.2,2520.0,593.876,593.8958,593.4102,593.876,2520.0
2022-03-31 14:40:00,598.95,599.14,598.66,599.14,1700.0,593.6282,593.8165,593.3408,593.8165,1700.0
2022-03-31 14:45:00,599.22,599.24,598.35,598.35,3200.0,593.8958,593.9156,593.0335,593.0335,3200.0
2022-03-31 14:50:00,598.45,598.52,598.23,598.33,1733.0,593.1327,593.202,592.9146,593.0137,1733.0
2022-03-31 14:55:00,598.3,598.84,598.26,598.76,3522.0,592.984,593.5192,592.9443,593.4399,3522.0
2022-03-31 15:00:00,598.89,600.61,598.79,600.49,15721.0,593.5687,595.2735,593.4696,595.1545,15721.0
2022-03-31 15:05:00,600.52,600.6,599.65,599.75,5045.0,595.1843,595.2636,594.322,594.4211,5045.0
2022-03-31 15:10:00,599.95,599.95,598.46,598.67,3445.0,594.6193,594.6193,593.1426,593.3507,3445.0
2022-03-31 15:15:00,598.56,598.74,598.0,598.05,3869.0,593.2417,593.4201,592.6867,592.7362,3869.0
2022-03-31 15:20:00,597.95,597.95,596.89,597.01,4066.0,592.6371,592.6371,591.5865,591.7054,4066.0
2022-03-31 15:25:00,596.71,596.71,595.56,596.01,8659.0,591.4081,591.4081,590.2683,590.7143,8659.0
2022-03-31 15:30:00,595.96,596.19,595.11,595.57,12819.0,590.6648,590.8927,589.8223,590.2782,12819.0
2022-03-31 15:35:00,595.67,596.48,595.22,596.48,15904.0,590.3774,591.1802,589.9314,591.1802,15904.0
2022-03-31 15:40:00,596.39,596.54,594.71,594.84,8816.0,591.091,591.2396,589.4259,589.5547,8816.0
2022-03-31 15:45:00,594.88,595.52,594.0,594.26,21577.0,589.5944,590.2287,588.7222,588.9799,21577.0
2022-03-31 15:50:00,594.0,594.45,592.95,593.59,33097.0,588.7222,589.1682,587.6815,588.3158,33097.0
2022-03-31 15:55:00,593.54,593.75,590.65,590.76,116947.0,588.2663,588.4744,585.402,585.511,116947.0
2022-04-01 09:30:00,592.22,594.16,587.19,588.13,39301.0,586.958,588.8808,581.9727,582.9044,39301.0
2022-04-01 09:35:00,587.75,593.09,587.48,591.84,11331.0,582.5277,587.8203,582.2601,586.5814,11331.0
2022-04-01 09:40:00,591.22,592.53,590.34,591.86,8218.0,585.9669,587.2653,585.0947,586.6012,8218.0
2022-04-01 09:45:00,591.93,593.07,591.59,592.11,4112.0,586.6706,587.8005,586.3336,586.849,4112.0
2022-04-01 09:50:00,592.51,592.67,589.76,589.83,4579.0,587.2454,587.404,584.5199,584.5892,4579.0
2022-04-01 09:55:00,589.44,591.05,588.87,590.87,3643.0,584.2027,585.7984,583.6378,585.62,3643.0
2022-04-01 10:00:00,590.62,592.82,590.12,592.64,5367.0,585.3722,587.5527,584.8767,587.3743,5367.0
2022-04-01 10:05:00,592.38,593.13,591.38,591.83,4605.0,587.1166,587.8599,586.1255,586.5715,4605.0
2022-04-01 10:10:00,591.39,592.95,590.96,592.92,4313.0,586.1354,587.6815,585.7092,587.6518,4313.0
2022-04-01 10:15:00,592.61,593.25,591.49,591.52,5014.0,587.3445,587.9789,586.2345,586.2642,5014.0
2022-04-01 10:20:00,591.75,591.81,588.99,589.0,12379.0,586.4922,586.5517,583.7567,583.7666,12379.0
2022-04-01 10:25:00,589.32,589.32,588.0,588.19,7461.0,584.0838,584.0838,582.7755,582.9638,7461.0
2022-04-01 10:30:00,588.4,589.98,588.12,588.29,17762.0,583.172,584.7379,582.8944,583.0629,17762.0
2022-04-01 10:35:00,588.38,589.48,587.65,587.84,18481.0,583.1521,584.2424,582.4286,582.6169,18481.0
2022-04-01 10:40:00,587.76,588.47,587.3,587.74,8819.0,582.5376,583.2413,582.0817,582.5178,8819.0
2022-04-01 10:45:00,588.0,589.0,587.67,587.7,5282.0,582.7755,583.7666,582.4484,582.4782,5282.0
2022-04-01 10:50:00,587.82,589.32,587.66,589.32,5127.0,582.5971,584.0838,582.4385,584.0838,5127.0
2022-04-01 10:55:00,589.21,589.26,588.26,588.87,5280.0,583.9748,584.0243,583.0332,583.6378,5280.0
2022-04-01 11:00:00,588.89,589.96,588.11,588.86,7427.0,583.6576,584.7181,582.8845,583.6279,7427.0
2022-04-01 11:05:00,588.97,589.03,587.52,587.74,2811.0,583.7369,583.7964,582.2998,582.5178,2811.0
2022-04-01 11:10:00,587.71,588.28,587.11,587.51,3422.0,582.4881,583.053,581.8934,582.2899,3422.0
2022-04-01 11:15:00,587.43,590.0,587.42,589.13,4747.0,582.2106,584.7577,582.2007,583.8955,4747.0
2022-04-01 11:20:00,589.07,590.7,589.07,590.59,6114.0,583.836,585.4515,583.836,585.3425,6114.0
2022-04-01 11:25:00,590.57,590.79,589.49,589.92,2691.0,585.3227,585.5407,584.2523,584.6784,2691.0
2022-04-01 11:30:00,589.57,590.05,589.31,589.41,2139.0,584.3316,584.8073,584.0739,584.173,2139.0
2022-04-01 11:35:00,589.68,589.68,588.35,588.7,2705.0,584.4406,584.4406,583.1224,583.4693,2705.0
2022-04-01 11:40:00,588.54,588.74,587.95,588.35,1246.0,583.3107,583.5089,582.7259,583.1224,1246.0
2022-04-01 11:45:00,587.94,588.39,587.5,588.34,1603.0,582.716,583.162,582.2799,583.1125,1603.0
2022-04-01 11:50:00,587.95,588.4,587.25,588.4,2266.0,582.7259,583.172,582.0322,583.172,2266.0
2022-04-01 11:55:00,588.11,588.11,587.37,587.83,1317.0,582.8845,582.8845,582.1511,582.607,1317.0
2022-04-01 12:00:00,587.88,587.89,587.22,587.55,1961.0,582.6566,582.6665,582.0024,582.3295,1961.0
2022-04-01 12:05:00,587.5,587.6,586.96,586.96,2152.0,582.2799,582.3791,581.7447,581.7447,2152.0
2022-04-01 12:10:00,587.07,587.28,585.7,587.28,5288.0,581.8538,582.0619,580.4959,582.0619,5288.0
2022-04-01 12:15:00,587.49,587.78,587.01,587.23,1920.0,582.27,582.5575,581.7943,582.0123,1920.0
2022-04-01 12:20:00,587.35,587.35,586.49,586.99,3958.0,582.1313,582.1313,581.2789,581.7745,3958.0
2022-04-01 12:25:00,586.69,587.17,586.33,587.03,3313.0,581.4771,581.9529,581.1203,581.8141,3313.0
2022-04-01 12:30:00,586.88,586.88,584.44,585.96,3421.0,581.6655,581.6655,579.2471,580.7536,3421.0
2022-04-01 12:35:00,586.1,586.45,585.96,586.45,1660.0,580.8924,581.2393,580.7536,581.2393,1660.0
2022-04-01 12:40:00,586.24,586.81,585.58,586.77,4112.0,581.0311,581.5961,580.377,581.5564,4112.0
2022-04-01 12:45:00,586.74,587.07,586.69,586.77,2897.0,581.5267,581.8538,581.4771,581.5564,2897.0
2022-04-01 12:50:00,586.77,586.95,586.63,586.8,1000.0,581.5564,581.7348,581.4177,581.5862,1000.0
2022-04-01 12:55:00,586.92,587.08,586.45,586.95,8868.0,581.7051,581.8637,581.2393,581.7348,8868.0
2022-04-01 13:00:00,586.93,586.96,586.66,586.76,1611.0,581.715,581.7447,581.4474,581.5465,1611.0
2022-04-01 13:05:00,586.6,586.94,586.44,586.78,2244.0,581.3879,581.7249,581.2294,581.5663,2244.0
2022-04-01 13:10:00,586.46,586.62,586.04,586.04,3700.0,581.2492,581.4078,580.8329,580.8329,3700.0
2022-04-01 13:15:00,586.24,586.64,586.15,586.51,1371.0,581.0311,581.4276,580.9419,581.2987,1371.0
2022-04-01 13:20:00,586.38,587.09,586.08,586.78,3667.0,581.1699,581.8736,580.8726,581.5663,3667.0
2022-04-01 13:25:00,586.83,588.09,586.82,588.03,4043.0,581.6159,582.8647,581.606,582.8052,4043.0
2022-04-01 13:30:00,587.9,588.67,587.9,588.61,2592.0,582.6764,583.4396,582.6764,583.3801,2592.0
2022-04-01 13:35:00,588.79,590.48,588.62,590.06,3494.0,583.5585,585.2335,583.39,584.8172,3494.0
2022-04-01 13:40:00,590.03,590.38,589.84,590.08,1521.0,584.7875,585.1344,584.5992,584.837,1521.0
2022-04-01 13:45:00,589.6,590.19,589.55,590.02,1697.0,584.3613,584.946,584.3117,584.7776,1697.0
2022-04-01 13:50:00,589.99,590.08,589.33,589.46,2524.0,584.7478,584.837,584.0937,584.2225,2524.0
2022-04-01 13:55:00,589.32,590.4,589.31,590.08,2195.0,584.0838,585.1542,584.0739,584.837,2195.0
2022-04-01 14:00:00,589.97,591.02,589.97,590.9,2740.0,584.728,585.7687,584.728,585.6497,2740.0
2022-04-01 14:05:00,591.28,591.8,590.75,591.12,3202.0,586.0264,586.5417,585.5011,585.8678,3202.0
2022-04-01 14:10:00,591.03,591.55,590.8,591.55,2335.0,585.7786,586.294,585.5506,586.294,2335.0
2022-04-01 14:15:00,591.57,591.65,590.96,591.43,1809.0,586.3138,586.3931,585.7092,586.175,1809.0
2022-04-01 14:20:00,591.23,591.37,590.25,590.4,2492.0,585.9768,586.1156,585.0055,585.1542,2492.0
2022-04-01 14:25:00,590.48,591.73,590.48,591.57,2098.0,585.2335,586.4724,585.2335,586.3138,2098.0
2022-04-01 14:30:00,591.63,592.29,591.34,591.57,2756.0,586.3733,587.0274,586.0858,586.3138,2756.0
2022-04-01 14:35:00,591.84,591.86,591.25,591.63,2704.0,586.5814,586.6012,585.9966,586.3733,2704.0
2022-04-01 14:40:00,592.14,592.35,591.72,592.18,1569.0,586.8787,587.0869,586.4625,586.9184,1569.0
2022-04-01 14:45:00,592.28,592.41,592.01,592.29,1800.0,587.0175,587.1463,586.7499,587.0274,1800.0
2022-04-01 14:50:00,591.72,591.9,591.28,591.28,2200.0,586.4625,586.6409,586.0264,586.0264,2200.0
2022-04-01 14:55:00,591.21,591.28,590.7,590.71,7576.0,585.957,586.0264,585.4515,585.4614,7576.0
2022-04-01 15:00:00,590.83,591.71,590.57,591.37,5809.0,585.5804,586.4525,585.3227,586.1156,5809.0
2022-04-01 15:05:00,591.27,592.23,591.24,591.62,13361.0,586.0165,586.9679,585.9867,586.3633,13361.0
2022-04-01 15:10:00,591.7,591.7,591.17,591.17,1474.0,586.4426,586.4426,585.9173,585.9173,1474.0
2022-04-01 15:15:00,591.33,591.46,590.18,590.29,3437.0,586.0759,586.2048,584.9361,585.0452,3437.0
2022-04-01 15:20:00,590.1,590.63,589.91,590.63,2417.0,584.8568,585.3821,584.6685,585.3821,2417.0
2022-04-01 15:25:00,590.53,590.58,589.68,590.14,3199.0,585.283,585.3326,584.4406,584.8965,3199.0
2022-04-01 15:30:00,590.25,590.44,589.42,589.56,3548.0,585.0055,585.1938,584.1829,584.3216,3548.0
2022-04-01 15:35:00,589.59,590.13,589.24,590.13,4235.0,584.3514,584.8866,584.0045,584.8866,4235.0
2022-04-01 15:40:00,589.88,590.65,589.41,589.84,7063.0,584.6388,585.402,584.173,584.5992,7063.0
2022-04-01 15:45:00,589.95,590.66,589.59,590.66,9123.0,584.7082,585.4119,584.3514,585.4119,9123.0
2022-04-01 15:50:00,591.21,592.9,590.87,592.67,14218.0,585.957,587.632,585.62,587.404,14218.0
2022-04-01 15:55:00,592.49,593.41,592.2,592.26,38160.0,587.2256,588.1374,586.9382,586.9977,38160.0
2022-04-04 09:30:00,591.27,593.48,589.7,590.13,28824.0,586.0165,588.2068,584.4604,584.8866,28824.0
2022-04-04 09:35:00,590.73,593.5,590.6,593.5,5006.0,585.4812,588.2266,585.3524,588.2266,5006.0
2022-04-04 09:40:00,593.94,594.74,590.03,590.76,5679.0,588.6627,589.4556,584.7875,585.511,5679.0
2022-04-04 09:45:00,591.18,592.18,587.77,587.77,4137.0,585.9273,586.9184,582.5475,582.5475,4137.0
2022-04-04 09:50:00,587.79,590.15,587.78,589.63,4680.0,582.5674,584.9064,582.5575,584.391,4680.0
2022-04-04 09:55:00,590.31,591.01,587.84,588.4,3201.0,585.065,585.7588,582.6169,583.172,3201.0
2022-04-04 10:00:00,588.05,588.49,586.16,586.16,5800.0,582.8251,583.2612,580.9519,580.9519,5800.0
2022-04-04 10:05:00,586.36,589.17,586.35,589.17,4915.0,581.1501,583.9351,581.1402,583.9351,4915.0
2022-04-04 10:10:00,588.97,589.84,587.95,588.0,6861.0,583.7369,584.5992,582.7259,582.7755,6861.0
2022-04-04 10:15:00,588.02,588.36,586.45,588.14,14629.0,582.7953,583.1323,581.2393,582.9143,14629.0
2022-04-04 10:20:00,588.78,589.42,588.13,588.65,1419.0,583.5486,584.1829,582.9044,583.4197,1419.0
2022-04-04 10:25:00,587.78,589.98,587.78,589.98,2582.0,582.5575,584.7379,582.5575,584.7379,2582.0
2022-04-04 10:30:00,589.59,589.73,587.58,587.58,3290.0,584.3514,584.4901,582.3592,582.3592,3290.0
2022-04-04 10:35:00,587.46,587.69,586.15,586.94,1600.0,582.2403,582.4683,580.9419,581.7249,1600.0
2022-04-04 10:40:00,586.84,587.08,585.93,585.94,2569.0,581.6258,581.8637,580.7239,580.7338,2569.0
2022-04-04 10:45:00,586.28,586.45,585.7,586.13,8509.0,581.0708,581.2393,580.4959,580.9221,8509.0
2022-04-04 10:50:00,586.3,587.66,586.3,587.32,2122.0,581.0906,582.4385,581.0906,582.1015,2122.0
2022-04-04 10:55:00,587.26,587.26,585.25,585.75,5965.0,582.0421,582.0421,580.0499,580.5455,5965.0
2022-04-04 11:00:00,585.81,588.0,585.81,587.86,2418.0,580.605,582.7755,580.605,582.6367,2418.0
2022-04-04 11:05:00,587.91,589.21,587.91,588.01,2789.0,582.6863,583.9748,582.6863,582.7854,2789.0
2022-04-04 11:10:00,588.06,588.4,587.46,588.0,2814.0,582.835,583.172,582.2403,582.7755,2814.0
2022-04-04 11:15:00,587.81,588.04,587.33,587.54,3529.0,582.5872,582.8151,582.1115,582.3196,3529.0
2022-04-04 11:20:00,587.97,588.61,587.67,588.61,2577.0,582.7458,583.3801,582.4484,583.3801,2577.0
2022-04-04 11:25:00,588.79,589.66,588.79,589.5,1173.0,583.5585,584.4208,583.5585,584.2622,1173.0
2022-04-04 11:30:00,589.46,589.46,588.93,589.37,1338.0,584.2225,584.2225,583.6972,584.1333,1338.0
2022-04-04 11:35:00,589.7,589.7,588.19,588.19,1311.0,584.4604,584.4604,582.9638,582.9638,1311.0
2022-04-04 11:40:00,588.82,589.02,588.57,589.02,800.0,583.5882,583.7864,583.3404,583.7864,800.0
2022-04-04 11:45:00,588.84,589.95,588.84,589.22,1520.0,583.608,584.7082,583.608,583.9847,1520.0
2022-04-04 11:50:00,589.28,589.28,588.95,588.95,2068.0,584.0441,584.0441,583.7171,583.7171,2068.0
2022-04-04 11:55:00,588.89,589.52,588.75,589.34,1921.0,583.6576,584.282,583.5188,584.1036,1921.0
2022-04-04 12:00:00,589.39,589.8,589.32,589.32,605.0,584.1532,584.5595,584.0838,584.0838,605.0
2022-04-04 12:05:00,589.31,589.43,588.91,588.91,1300.0,584.0739,584.1928,583.6774,583.6774,1300.0
2022-04-04 12:10:00,589.15,589.33,588.74,588.77,1352.0,583.9153,584.0937,583.5089,583.5387,1352.0
2022-04-04 12:15:00,589.07,589.44,588.77,588.96,1783.0,583.836,584.2027,583.5387,583.727,1783.0
2022-04-04 12:20:00,589.39,589.73,589.37,589.73,1281.0,584.1532,584.4901,584.1333,584.4901,1281.0
2022-04-04 12:25:00,589.92,590.17,589.92,590.17,984.0,584.6784,584.9262,584.6784,584.9262,984.0
2022-04-04 12:30:00,589.92,590.39,589.92,590.03,2123.0,584.6784,585.1443,584.6784,584.7875,2123.0
2022-04-04 12:35:00,590.01,590.01,589.42,589.55,601.0,584.7676,584.7676,584.1829,584.3117,601.0
2022-04-04 12:40:00,589.2,589.59,589.2,589.59,300.0,583.9648,584.3514,583.9648,584.3514,300.0
2022-04-04 12:45:00,589.37,589.51,588.8,589.2,1200.0,584.1333,584.2721,583.5684,583.9648,1200.0
2022-04-04 12:50:00,589.48,589.81,588.99,589.81,1200.0,584.2424,584.5694,583.7567,584.5694,1200.0
2022-04-04 12:55:00,589.39,589.39,588.43,588.43,400.0,584.1532,584.1532,583.2017,583.2017,400.0
2022-04-04 13:00:00,588.27,588.69,588.24,588.69,1001.0,583.0431,583.4594,583.0134,583.4594,1001.0
2022-04-04 13:05:00,588.74,589.13,588.68,589.08,820.0,583.5089,583.8955,583.4495,583.8459,820.0
2022-04-04 13:10:00,588.93,589.69,588.89,589.69,1691.0,583.6972,584.4505,583.6576,584.4505,1691.0
2022-04-04 13:15:00,589.66,589.81,589.51,589.52,1334.0,584.4208,584.5694,584.2721,584.282,1334.0
2022-04-04 13:20:00,589.42,589.42,588.84,588.85,1875.0,584.1829,584.1829,583.608,583.618,1875.0
2022-04-04 13:25:00,588.95,588.98,588.25,588.25,1301.0,583.7171,583.7468,583.0233,583.0233,1301.0
2022-04-04 13:30:00,588.63,588.64,588.32,588.55,924.0,583.3999,583.4098,583.0927,583.3206,924.0
2022-04-04 13:35:00,588.18,588.18,587.68,587.68,3089.0,582.9539,582.9539,582.4583,582.4583,3089.0
2022-04-04 13:40:00,587.68,588.07,587.68,588.04,601.0,582.4583,582.8449,582.4583,582.8151,601.0
2022-04-04 13:45:00,587.92,588.09,587.78,587.78,1836.0,582.6962,582.8647,582.5575,582.5575,1836.0
2022-04-04 13:50:00,588.05,588.08,587.85,587.85,748.0,582.8251,582.8548,582.6268,582.6268,748.0
2022-04-04 13:55:00,588.23,588.51,588.12,588.44,1445.0,583.0035,583.281,582.8944,583.2116,1445.0
2022-04-04 14:00:00,588.32,588.71,588.11,588.71,711.0,583.0927,583.4792,582.8845,583.4792,711.0
2022-04-04 14:05:00,588.47,588.47,587.56,587.56,749.0,583.2413,583.2413,582.3394,582.3394,749.0
2022-04-04 14:10:00,587.63,587.65,586.97,587.01,2177.0,582.4088,582.4286,581.7547,581.7943,2177.0
2022-04-04 14:15:00,586.73,586.92,586.59,586.59,924.0,581.5168,581.7051,581.378,581.378,924.0
2022-04-04 14:20:00,586.77,587.33,586.77,587.1,508.0,581.5564,582.1115,581.5564,581.8835,508.0
2022-04-04 14:25:00,587.67,588.18,587.5,587.99,1606.0,582.4484,582.9539,582.2799,582.7656,1606.0
2022-04-04 14:30:00,587.72,587.95,587.44,587.95,2820.0,582.498,582.7259,582.2205,582.7259,2820.0
2022-04-04 14:35:00,588.29,588.58,588.18,588.18,903.0,583.0629,583.3504,582.9539,582.9539,903.0
2022-04-04 14:40:00,588.22,588.22,587.94,587.95,400.0,582.9936,582.9936,582.716,582.7259,400.0
2022-04-04 14:45:00,588.25,588.51,588.15,588.41,1737.0,583.0233,583.281,582.9242,583.1819,1737.0
2022-04-04 14:50:00,588.43,588.51,587.88,588.51,1300.0,583.2017,583.281,582.6566,583.281,1300.0
2022-04-04 14:55:00,588.68,588.91,588.57,588.64,2255.0,583.4495,583.6774,583.3404,583.4098,2255.0
2022-04-04 15:00:00,588.51,588.71,588.33,588.63,1807.0,583.281,583.4792,583.1026,583.3999,1807.0
2022-04-04 15:05:00,588.79,588.89,588.52,588.56,6115.0,583.5585,583.6576,583.2909,583.3305,6115.0
2022-04-04 15:10:00,588.34,588.51,588.19,588.49,2001.0,583.1125,583.281,582.9638,583.2612,2001.0
2022-04-04 15:15:00,588.34,588.77,588.2,588.69,2346.0,583.1125,583.5387,582.9737,583.4594,2346.0
2022-04-04 15:20:00,588.68,588.96,588.58,588.65,5456.0,583.4495,583.727,583.3504,583.4197,5456.0
2022-04-04 15:25:00,588.74,588.74,588.15,588.24,1300.0,583.5089,583.5089,582.9242,583.0134,1300.0
2022-04-04 15:30:00,588.4,589.16,588.22,588.77,11508.0,583.172,583.9252,582.9936,583.5387,11508.0
2022-04-04 15:35:00,588.78,589.95,588.77,589.77,5723.0,583.5486,584.7082,583.5387,584.5298,5723.0
2022-04-04 15:40:00,589.8,590.02,589.42,589.42,11230.0,584.5595,584.7776,584.1829,584.1829,11230.0
2022-04-04 15:45:00,589.29,590.9,589.12,590.66,18558.0,584.054,585.6497,583.8856,585.4119,18558.0
2022-04-04 15:50:00,591.29,591.41,590.54,590.98,17934.0,586.0363,586.1552,585.2929,585.729,17934.0
2022-04-04 15:55:00,590.79,591.06,589.69,589.86,38802.0,585.5407,585.8083,584.4505,584.619,38802.0
2022-04-05 09:30:00,584.87,586.81,581.12,581.68,47681.0,579.6733,581.5961,575.9566,576.5117,47681.0
2022-04-05 09:35:00,582.06,583.21,580.69,581.1,15187.0,576.8883,578.0281,575.5305,575.9368,15187.0
2022-04-05 09:40:00,581.25,586.21,581.14,586.16,5505.0,576.0855,581.0014,575.9765,580.9519,5505.0
2022-04-05 09:45:00,586.25,587.2,584.53,587.2,3956.0,581.0411,581.9826,579.3363,581.9826,3956.0
2022-04-05 09:50:00,586.87,588.91,586.78,588.9,2716.0,581.6555,583.6774,581.5663,583.6675,2716.0
2022-04-05 09:55:00,588.68,590.86,587.83,590.43,5845.0,583.4495,585.6101,582.607,585.1839,5845.0
2022-04-05 10:00:00,590.62,593.66,590.12,592.63,2305.0,585.3722,588.3852,584.8767,587.3644,2305.0
2022-04-05 10:05:00,591.27,591.6,589.19,589.2,1771.0,586.0165,586.3435,583.9549,583.9648,1771.0
2022-04-05 10:10:00,589.98,589.98,588.79,588.8,4538.0,584.7379,584.7379,583.5585,583.5684,4538.0
2022-04-05 10:15:00,589.03,589.03,587.45,587.56,3160.0,583.7964,583.7964,582.2304,582.3394,3160.0
2022-04-05 10:20:00,587.49,587.49,585.75,586.58,5509.0,582.27,582.27,580.5455,581.3681,5509.0
2022-04-05 10:25:00,587.02,587.52,585.58,587.31,7531.0,581.8042,582.2998,580.377,582.0916,7531.0
2022-04-05 10:30:00,587.29,589.4,587.29,589.12,5175.0,582.0718,584.1631,582.0718,583.8856,5175.0
2022-04-05 10:35:00,588.75,589.58,588.35,588.36,5365.0,583.5188,584.3415,583.1224,583.1323,5365.0
2022-04-05 10:40:00,588.52,590.26,588.46,590.26,3917.0,583.2909,585.0154,583.2314,585.0154,3917.0
2022-04-05 10:45:00,590.24,591.64,590.2,591.64,4311.0,584.9956,586.3832,584.956,586.3832,4311.0
2022-04-05 10:50:00,591.23,592.93,590.64,592.75,4750.0,585.9768,587.6617,585.392,587.4833,4750.0
2022-04-05 10:55:00,592.75,593.5,592.61,593.5,2536.0,587.4833,588.2266,587.3445,588.2266,2536.0
2022-04-05 11:00:00,593.73,593.73,592.31,592.77,3985.0,588.4546,588.4546,587.0472,587.5031,3985.0
2022-04-05 11:05:00,592.6,593.12,591.88,592.05,2029.0,587.3346,587.85,586.621,586.7895,2029.0
2022-04-05 11:10:00,592.34,592.34,590.94,591.7,4431.0,587.0769,587.0769,585.6894,586.4426,4431.0
2022-04-05 11:15:00,591.65,592.42,591.18,591.83,7534.0,586.3931,587.1562,585.9273,586.5715,7534.0
2022-04-05 11:20:00,591.86,592.48,591.45,591.46,2559.0,586.6012,587.2157,586.1949,586.2048,2559.0
2022-04-05 11:25:00,591.8,591.8,591.39,591.79,2225.0,586.5417,586.5417,586.1354,586.5318,2225.0
2022-04-05 11:30:00,592.17,592.9,592.06,592.24,1282.0,586.9085,587.632,586.7994,586.9778,1282.0
2022-04-05 11:35:00,591.99,591.99,590.77,590.77,1000.0,586.7301,586.7301,585.5209,585.5209,1000.0
2022-04-05 11:40:00,590.92,591.3,590.91,591.3,506.0,585.6696,586.0462,585.6596,586.0462,506.0
2022-04-05 11:45:00,591.03,591.21,590.32,590.76,1815.0,585.7786,585.957,585.0749,585.511,1815.0
2022-04-05 11:50:00,590.97,590.98,590.04,590.5,3062.0,585.7191,585.729,584.7974,585.2533,3062.0
2022-04-05 11:55:00,590.6,590.71,590.19,590.24,1516.0,585.3524,585.4614,584.946,584.9956,1516.0
2022-04-05 12:00:00,590.35,590.35,589.62,590.21,1987.0,585.1046,585.1046,584.3811,584.9659,1987.0
2022-04-05 12:05:00,590.26,590.73,590.23,590.73,1402.0,585.0154,585.4812,584.9857,585.4812,1402.0
2022-04-05 12:10:00,590.69,591.07,590.69,591.07,800.0,585.4416,585.8182,585.4416,585.8182,800.0
2022-04-05 12:15:00,591.3,591.3,590.3,590.52,1400.0,586.0462,586.0462,585.0551,585.2731,1400.0
2022-04-05 12:20:00,590.05,590.26,589.85,589.85,2305.0,584.8073,585.0154,584.6091,584.6091,2305.0
2022-04-05 12:25:00,590.26,590.26,589.1,589.11,1837.0,585.0154,585.0154,583.8657,583.8756,1837.0
2022-04-05 12:30:00,589.45,589.56,589.2,589.5,1477.0,584.2126,584.3216,583.9648,584.2622,1477.0
2022-04-05 12:35:00,589.36,590.01,588.98,589.84,3204.0,584.1234,584.7676,583.7468,584.5992,3204.0
2022-04-05 12:40:00,589.7,589.88,589.47,589.88,716.0,584.4604,584.6388,584.2324,584.6388,716.0
2022-04-05 12:45:00,589.54,589.6,589.4,589.4,1458.0,584.3018,584.3613,584.1631,584.1631,1458.0
2022-04-05 12:50:00,589.63,590.05,589.25,589.89,4176.0,584.391,584.8073,584.0144,584.6487,4176.0
2022-04-05 12:55:00,589.92,590.23,589.81,590.07,1517.0,584.6784,584.9857,584.5694,584.8271,1517.0
2022-04-05 13:00:00,590.11,590.81,590.1,590.81,1182.0,584.8668,585.5605,584.8568,585.5605,1182.0
2022-04-05 13:05:00,590.97,592.37,590.87,592.37,1138.0,585.7191,587.1067,585.62,587.1067,1138.0
2022-04-05 13:10:00,592.39,592.45,592.03,592.45,1491.0,587.1265,587.186,586.7697,587.186,1491.0
2022-04-05 13:15:00,592.03,592.69,592.0,592.34,1846.0,586.7697,587.4238,586.74,587.0769,1846.0
2022-04-05 13:20:00,592.49,592.49,592.16,592.16,758.0,587.2256,587.2256,586.8985,586.8985,758.0
2022-04-05 13:25:00,592.09,592.09,591.28,591.28,2057.0,586.8292,586.8292,586.0264,586.0264,2057.0
2022-04-05 13:30:00,591.21,591.21,590.9,590.9,743.0,585.957,585.957,585.6497,585.6497,743.0
2022-04-05 13:35:00,591.02,591.23,590.82,590.88,2459.0,585.7687,585.9768,585.5704,585.6299,2459.0
2022-04-05 13:40:00,590.43,590.43,589.96,590.0,1673.0,585.1839,585.1839,584.7181,584.7577,1673.0
2022-04-05 13:45:00,590.23,590.91,589.96,589.96,1675.0,584.9857,585.6596,584.7181,584.7181,1675.0
2022-04-05 13:50:00,589.68,589.91,589.11,589.23,5565.0,584.4406,584.6685,583.8756,583.9946,5565.0
2022-04-05 13:55:00,589.52,589.52,588.75,588.75,1663.0,584.282,584.282,583.5188,583.5188,1663.0
2022-04-05 14:00:00,588.94,589.11,588.51,588.97,1907.0,583.7072,583.8756,583.281,583.7369,1907.0
2022-04-05 14:05:00,589.01,589.01,587.99,587.99,3650.0,583.7765,583.7765,582.7656,582.7656,3650.0
2022-04-05 14:10:00,587.82,587.99,587.15,587.67,5152.0,582.5971,582.7656,581.9331,582.4484,5152.0
2022-04-05 14:15:00,587.48,588.02,587.45,588.02,1570.0,582.2601,582.7953,582.2304,582.7953,1570.0
2022-04-05 14:20:00,588.42,588.69,588.23,588.48,1138.0,583.1918,583.4594,583.0035,583.2512,1138.0
2022-04-05 14:25:00,589.0,589.16,588.07,588.08,2121.0,583.7666,583.9252,582.8449,582.8548,2121.0
2022-04-05 14:30:00,588.08,588.22,587.38,587.63,2035.0,582.8548,582.9936,582.161,582.4088,2035.0
2022-04-05 14:35:00,587.62,588.13,587.43,588.13,3051.0,582.3989,582.9044,582.2106,582.9044,3051.0
2022-04-05 14:40:00,587.97,588.56,587.97,588.5,919.0,582.7458,583.3305,582.7458,583.2711,919.0
2022-04-05 14:45:00,588.42,588.96,588.36,588.74,1888.0,583.1918,583.727,583.1323,583.5089,1888.0
2022-04-05 14:50:00,588.38,588.7,588.29,588.38,2356.0,583.1521,583.4693,583.0629,583.1521,2356.0
2022-04-05 14:55:00,588.63,588.63,588.04,588.04,547.0,583.3999,583.3999,582.8151,582.8151,547.0
2022-04-05 15:00:00,587.98,588.32,587.65,587.8,1956.0,582.7557,583.0927,582.4286,582.5773,1956.0
2022-04-05 15:05:00,587.09,587.26,586.78,586.96,4567.0,581.8736,582.0421,581.5663,581.7447,4567.0
2022-04-05 15:10:00,586.87,586.98,586.35,586.35,1400.0,581.6555,581.7646,581.1402,581.1402,1400.0
2022-04-05 15:15:00,586.29,586.36,585.61,585.61,7022.0,581.0807,581.1501,580.4067,580.4067,7022.0
2022-04-05 15:20:00,585.42,586.13,585.42,586.1,4621.0,580.2184,580.9221,580.2184,580.8924,4621.0
2022-04-05 15:25:00,585.91,585.91,585.22,585.22,13048.0,580.7041,580.7041,580.0202,580.0202,13048.0
2022-04-05 15:30:00,585.2,585.57,584.82,584.93,5065.0,580.0004,580.3671,579.6238,579.7328,5065.0
2022-04-05 15:35:00,585.2,585.21,584.57,584.79,11984.0,580.0004,580.0103,579.376,579.594,11984.0
2022-04-05 15:40:00,584.93,585.54,584.63,584.86,9441.0,579.7328,580.3374,579.4354,579.6634,9441.0
2022-04-05 15:45:00,585.02,585.14,584.03,584.3,8841.0,579.822,579.9409,578.8408,579.1084,8841.0
2022-04-05 15:50:00,584.02,585.52,584.02,584.71,15512.0,578.8309,580.3175,578.8309,579.5147,15512.0
2022-04-05 15:55:00,584.71,585.2,583.79,584.28,66754.0,579.5147,580.0004,578.6029,579.0886,66754.0
2022-04-06 09:30:00,579.17,580.45,573.03,576.39,50934.0,574.024,575.2926,567.9385,571.2687,50934.0
2022-04-06 09:35:00,576.25,577.52,574.7,577.48,4157.0,571.1299,572.3886,569.5937,572.349,4157.0
2022-04-06 09:40:00,577.54,578.67,577.16,577.98,8418.0,572.4084,573.5284,572.0318,572.8445,8418.0
2022-04-06 09:45:00,578.17,580.4,577.54,579.65,5224.0,573.0328,575.243,572.4084,574.4997,5224.0
2022-04-06 09:50:00,579.19,579.41,576.83,576.93,7563.0,574.0438,574.2618,571.7048,571.8039,7563.0
2022-04-06 09:55:00,577.0,577.9,576.62,577.9,4897.0,571.8732,572.7652,571.4966,572.7652,4897.0
2022-04-06 10:00:00,577.46,578.25,576.32,576.32,6295.0,572.3292,573.1121,571.1993,571.1993,6295.0
2022-04-06 10:05:00,576.15,577.71,576.14,577.2,5971.0,571.0308,572.5769,571.0209,572.0715,5971.0
2022-04-06 10:10:00,577.11,577.91,576.82,577.7,17861.0,571.9823,572.7752,571.6948,572.567,17861.0
2022-04-06 10:15:00,577.76,578.64,577.42,577.88,3491.0,572.6265,573.4987,572.2895,572.7454,3491.0
2022-04-06 10:20:00,577.83,578.12,575.93,576.68,4506.0,572.6959,572.9833,570.8127,571.5561,4506.0
2022-04-06 10:25:00,576.69,576.69,575.9,576.17,5351.0,571.566,571.566,570.783,571.0506,5351.0
2022-04-06 10:30:00,576.15,576.32,573.51,574.38,8104.0,571.0308,571.1993,568.4143,569.2765,8104.0
2022-04-06 10:35:00,574.51,575.78,574.51,575.38,4917.0,569.4054,570.6641,569.4054,570.2676,4917.0
2022-04-06 10:40:00,575.14,576.54,575.04,576.03,4762.0,570.0298,571.4173,569.9307,570.9119,4762.0
2022-04-06 10:45:00,575.65,576.14,574.96,575.06,6828.0,570.5352,571.0209,569.8514,569.9505,6828.0
2022-04-06 10:50:00,575.42,576.7,575.39,576.01,2650.0,570.3073,571.5759,570.2775,570.892,2650.0
2022-04-06 10:55:00,575.88,575.98,574.5,574.5,8617.0,570.7632,570.8623,569.3955,569.3955,8617.0
2022-04-06 11:00:00,574.2,574.94,573.68,574.19,20047.0,569.0981,569.8315,568.5827,569.0882,20047.0
2022-04-06 11:05:00,574.11,574.25,573.17,573.73,8703.0,569.0089,569.1477,568.0773,568.6323,8703.0
2022-04-06 11:10:00,573.76,574.88,573.67,574.59,8792.0,568.662,569.7721,568.5728,569.4847,8792.0
2022-04-06 11:15:00,574.82,576.02,574.56,575.67,6526.0,569.7126,570.9019,569.4549,570.5551,6526.0
2022-04-06 11:20:00,575.59,578.76,575.58,578.17,4209.0,570.4758,573.6176,570.4659,573.0328,4209.0
2022-04-06 11:25:00,577.95,579.63,577.68,579.63,3146.0,572.8148,574.4799,572.5472,574.4799,3146.0
2022-04-06 11:30:00,579.62,580.44,579.3,580.09,2104.0,574.47,575.2827,574.1528,574.9358,2104.0
2022-04-06 11:35:00,580.19,580.38,579.25,579.64,3688.0,575.0349,575.2232,574.1033,574.4898,3688.0
2022-04-06 11:40:00,579.18,581.14,578.84,581.11,2960.0,574.0339,575.9765,573.6969,575.9467,2960.0
2022-04-06 11:45:00,581.15,582.29,581.15,582.18,2343.0,575.9864,577.1162,575.9864,577.0072,2343.0
2022-04-06 11:50:00,582.4,582.55,581.42,581.75,2559.0,577.2253,577.3739,576.254,576.581,2559.0
2022-04-06 11:55:00,581.65,581.65,580.4,580.84,2169.0,576.4819,576.4819,575.243,575.6791,2169.0
2022-04-06 12:00:00,580.84,581.24,580.6,580.64,3449.0,575.6791,576.0756,575.4413,575.4809,3449.0
2022-04-06 12:05:00,580.62,580.74,579.78,580.59,1100.0,575.4611,575.58,574.6285,575.4313,1100.0
2022-04-06 12:10:00,580.67,580.67,580.12,580.12,1406.0,575.5106,575.5106,574.9655,574.9655,1406.0
2022-04-06 12:15:00,579.94,580.23,579.75,580.19,4632.0,574.7871,575.0745,574.5988,575.0349,4632.0
2022-04-06 12:20:00,580.33,580.49,579.89,580.28,4456.0,575.1737,575.3322,574.7376,575.1241,4456.0
2022-04-06 12:25:00,580.31,580.81,580.3,580.48,4684.0,575.1538,575.6494,575.1439,575.3223,4684.0
2022-04-06 12:30:00,580.41,581.18,580.23,580.27,11411.0,575.2529,576.0161,575.0745,575.1142,11411.0
2022-04-06 12:35:00,580.25,581.03,580.21,581.03,2258.0,575.0944,575.8674,575.0547,575.8674,2258.0
2022-04-06 12:40:00,581.19,581.2,580.56,581.1,2875.0,576.026,576.0359,575.4016,575.9368,2875.0
2022-04-06 12:45:00,581.09,581.45,581.09,581.31,1639.0,575.9269,576.2837,575.9269,576.1449,1639.0
2022-04-06 12:50:00,581.21,581.77,581.12,581.63,2152.0,576.0458,576.6009,575.9566,576.4621,2152.0
2022-04-06 12:55:00,581.46,581.57,581.24,581.24,2200.0,576.2936,576.4026,576.0756,576.0756,2200.0
2022-04-06 13:00:00,581.5,581.53,581.28,581.31,1327.0,576.3333,576.363,576.1152,576.1449,1327.0
2022-04-06 13:05:00,581.44,581.93,581.44,581.65,1989.0,576.2738,576.7594,576.2738,576.4819,1989.0
2022-04-06 13:10:00,581.96,582.4,581.63,582.4,1648.0,576.7892,577.2253,576.4621,577.2253,1648.0
2022-04-06 13:15:00,582.27,583.02,582.27,583.02,1500.0,577.0964,577.8398,577.0964,577.8398,1500.0
2022-04-06 13:20:00,582.73,583.56,582.66,583.56,2889.0,577.5523,578.375,577.483,578.375,2889.0
2022-04-06 13:25:00,583.28,583.34,582.97,583.22,910.0,578.0974,578.1569,577.7902,578.038,910.0
2022-04-06 13:30:00,583.11,584.0,582.94,583.66,2520.0,577.929,578.811,577.7605,578.4741,2520.0
2022-04-06 13:35:00,584.2,584.51,583.72,584.51,928.0,579.0093,579.3165,578.5335,579.3165,928.0
2022-04-06 13:40:00,584.68,585.74,584.34,585.25,6385.0,579.485,580.5356,579.148,580.0499,6385.0
2022-04-06 13:45:00,585.52,585.6,584.38,584.38,4593.0,580.3175,580.3968,579.1877,579.1877,4593.0
2022-04-06 13:50:00,584.79,584.79,584.21,584.24,1890.0,579.594,579.594,579.0192,579.0489,1890.0
2022-04-06 13:55:00,584.4,584.54,582.9,582.9,4252.0,579.2075,579.3462,577.7208,577.7208,4252.0
2022-04-06 14:00:00,582.54,585.85,582.54,585.02,3241.0,577.364,580.6446,577.364,579.822,3241.0
2022-04-06 14:05:00,584.32,584.66,582.74,583.05,4289.0,579.1282,579.4652,577.5622,577.8695,4289.0
2022-04-06 14:10:00,582.78,583.0,581.94,581.97,3888.0,577.6019,577.8199,576.7693,576.7991,3888.0
2022-04-06 14:15:00,581.92,582.1,580.98,581.79,3925.0,576.7495,576.9279,575.8179,576.6207,3925.0
2022-04-06 14:20:00,582.11,583.38,582.1,582.76,3772.0,576.9378,578.1966,576.9279,577.5821,3772.0
2022-04-06 14:25:00,583.26,583.72,582.39,583.0,3931.0,578.0776,578.5335,577.2154,577.8199,3931.0
2022-04-06 14:30:00,583.53,585.69,583.0,584.93,1879.0,578.3452,580.486,577.8199,579.7328,1879.0
2022-04-06 14:35:00,585.05,585.43,584.07,585.0,2335.0,579.8517,580.2283,578.8804,579.8022,2335.0
2022-04-06 14:40:00,584.52,584.86,584.2,584.86,1695.0,579.3264,579.6634,579.0093,579.6634,1695.0
2022-04-06 14:45:00,585.55,585.55,584.82,584.9,700.0,580.3473,580.3473,579.6238,579.703,700.0
2022-04-06 14:50:00,585.11,585.87,585.02,585.87,1905.0,579.9112,580.6644,579.822,580.6644,1905.0
2022-04-06 14:55:00,586.03,586.72,586.03,586.47,3692.0,580.823,581.5069,580.823,581.2591,3692.0
2022-04-06 15:00:00,586.97,588.23,586.96,587.97,2629.0,581.7547,583.0035,581.7447,582.7458,2629.0
2022-04-06 15:05:00,588.12,588.12,586.98,587.38,4742.0,582.8944,582.8944,581.7646,582.161,4742.0
2022-04-06 15:10:00,587.69,588.55,587.36,588.28,5313.0,582.4683,583.3206,582.1412,583.053,5313.0
2022-04-06 15:15:00,588.1,588.8,587.5,588.07,9795.0,582.8746,583.5684,582.2799,582.8449,9795.0
2022-04-06 15:20:00,587.98,587.98,586.9,587.11,5958.0,582.7557,582.7557,581.6853,581.8934,5958.0
2022-04-06 15:25:00,587.11,587.11,585.89,586.51,4617.0,581.8934,581.8934,580.6843,581.2987,4617.0
2022-04-06 15:30:00,586.22,586.65,585.93,586.28,4502.0,581.0113,581.4375,580.7239,581.0708,4502.0
2022-04-06 15:35:00,586.25,587.47,586.18,587.46,18503.0,581.0411,582.2502,580.9717,582.2403,18503.0
2022-04-06 15:40:00,587.46,588.12,587.17,587.9,4371.0,582.2403,582.8944,581.9529,582.6764,4371.0
2022-04-06 15:45:00,587.66,589.58,587.56,589.21,7821.0,582.4385,584.3415,582.3394,583.9748,7821.0
2022-04-06 15:50:00,589.55,590.11,588.72,588.72,12669.0,584.3117,584.8668,583.4891,583.4891,12669.0
2022-04-06 15:55:00,588.72,589.56,587.31,587.52,53953.0,583.4891,584.3216,582.0916,582.2998,53953.0
2022-04-07 09:30:00,582.99,589.36,581.96,588.92,36966.0,577.81,584.1234,576.7892,583.6873,36966.0
2022-04-07 09:35:00,588.53,593.04,587.97,591.52,5859.0,583.3008,587.7707,582.7458,586.2642,5859.0
2022-04-07 09:40:00,591.5,593.11,590.55,591.51,16236.0,586.2444,587.8401,585.3028,586.2543,16236.0
2022-04-07 09:45:00,591.32,593.4,590.95,593.4,8513.0,586.066,588.1275,585.6993,588.1275,8513.0
2022-04-07 09:50:00,592.76,595.49,592.76,595.49,5160.0,587.4932,590.199,587.4932,590.199,5160.0
2022-04-07 09:55:00,595.75,598.31,595.75,596.89,5395.0,590.4566,592.9939,590.4566,591.5865,5395.0
2022-04-07 10:00:00,596.57,599.58,596.56,599.45,7854.0,591.2694,594.2526,591.2594,594.1238,7854.0
2022-04-07 10:05:00,599.64,601.87,599.64,600.8,12454.0,594.3121,596.5223,594.3121,595.4618,12454.0
2022-04-07 10:10:00,600.63,603.54,600.49,603.11,23844.0,595.2933,598.1774,595.1545,597.7512,23844.0
2022-04-07 10:15:00,603.15,603.16,601.51,601.98,15102.0,597.7909,597.8008,596.1655,596.6313,15102.0
2022-04-07 10:20:00,601.72,603.87,601.71,603.7,21702.0,596.3736,598.5045,596.3637,598.336,21702.0
2022-04-07 10:25:00,603.64,603.9,601.79,602.47,14792.0,598.2765,598.5342,596.443,597.1169,14792.0
2022-04-07 10:30:00,602.43,604.14,602.42,603.31,9164.0,597.0773,598.7721,597.0674,597.9495,9164.0
2022-04-07 10:35:00,603.63,603.98,601.89,602.26,7883.0,598.2666,598.6135,596.5421,596.9088,7883.0
2022-04-07 10:40:00,601.93,602.1,599.15,601.59,20167.0,596.5817,596.7502,593.8264,596.2448,20167.0
2022-04-07 10:45:00,600.89,602.0,600.52,601.07,11476.0,595.551,596.6511,595.1843,595.7294,11476.0
2022-04-07 10:50:00,601.04,601.08,599.22,599.87,4858.0,595.6996,595.7393,593.8958,594.54,4858.0
2022-04-07 10:55:00,599.92,601.25,599.52,601.25,8981.0,594.5896,595.9078,594.1931,595.9078,8981.0
2022-04-07 11:00:00,601.52,602.26,600.37,600.56,5663.0,596.1754,596.9088,595.0356,595.2239,5663.0
2022-04-07 11:05:00,600.47,600.62,599.79,600.6,12249.0,595.1347,595.2834,594.4607,595.2636,12249.0
2022-04-07 11:10:00,600.61,602.92,600.6,602.92,12314.0,595.2735,597.5629,595.2636,597.5629,12314.0
2022-04-07 11:15:00,603.41,603.46,601.63,602.07,10992.0,598.0486,598.0981,596.2844,596.7205,10992.0
2022-04-07 11:20:00,601.97,602.3,600.72,601.79,5627.0,596.6214,596.9484,595.3825,596.443,5627.0
2022-04-07 11:25:00,602.02,603.83,600.56,600.67,6618.0,596.6709,598.4649,595.2239,595.3329,6618.0
2022-04-07 11:30:00,600.67,600.86,599.47,600.42,4110.0,595.3329,595.5212,594.1436,595.0852,4110.0
2022-04-07 11:35:00,600.55,602.38,600.42,601.65,3419.0,595.214,597.0277,595.0852,596.3042,3419.0
2022-04-07 11:40:00,601.63,602.3,601.62,602.19,5605.0,596.2844,596.9484,596.2745,596.8394,5605.0
2022-04-07 11:45:00,602.04,603.21,601.88,602.41,6529.0,596.6908,597.8504,596.5322,597.0575,6529.0
2022-04-07 11:50:00,602.44,604.04,602.43,602.99,6379.0,597.0872,598.673,597.0773,597.6323,6379.0
2022-04-07 11:55:00,602.97,604.27,602.73,603.94,6533.0,597.6125,598.9009,597.3746,598.5739,6533.0
2022-04-07 12:00:00,604.13,604.82,603.7,604.7,6811.0,598.7622,599.4461,598.336,599.3271,6811.0
2022-04-07 12:05:00,604.79,605.46,604.78,605.09,11421.0,599.4163,600.0804,599.4064,599.7137,11421.0
2022-04-07 12:10:00,605.09,606.48,604.97,606.1,9987.0,599.7137,601.0913,599.5947,600.7147,9987.0
2022-04-07 12:15:00,605.65,606.39,605.14,606.3,10502.0,600.2687,601.0021,599.7632,600.9129,10502.0
2022-04-07 12:20:00,606.23,607.05,605.68,607.05,6248.0,600.8435,601.6562,600.2984,601.6562,6248.0
2022-04-07 12:25:00,607.01,607.01,605.29,605.93,5392.0,601.6166,601.6166,599.9119,600.5462,5392.0
2022-04-07 12:30:00,605.76,606.61,605.76,606.61,22866.0,600.3777,601.2202,600.3777,601.2202,22866.0
2022-04-07 12:35:00,606.61,606.99,606.01,606.01,7299.0,601.2202,601.5968,600.6255,600.6255,7299.0
2022-04-07 12:40:00,605.63,606.28,605.63,606.27,3659.0,600.2489,600.8931,600.2489,600.8832,3659.0
2022-04-07 12:45:00,606.44,606.92,606.34,606.67,4715.0,601.0517,601.5274,600.9526,601.2796,4715.0
2022-04-07 12:50:00,606.53,607.2,606.36,607.18,4648.0,601.1409,601.8049,600.9724,601.7851,4648.0
2022-04-07 12:55:00,607.0,607.63,606.6,607.03,4128.0,601.6067,602.2311,601.2102,601.6364,4128.0
2022-04-07 13:00:00,606.72,607.6,606.71,607.6,3514.0,601.3292,602.2014,601.3193,602.2014,3514.0
2022-04-07 13:05:00,607.34,608.32,607.34,607.83,5426.0,601.9437,602.915,601.9437,602.4293,5426.0
2022-04-07 13:10:00,607.85,609.23,607.85,608.67,4075.0,602.4491,603.8169,602.4491,603.2618,4075.0
2022-04-07 13:15:00,608.71,609.99,608.51,609.79,7841.0,603.3015,604.5701,603.1033,604.3719,7841.0
2022-04-07 13:20:00,609.85,610.9,609.8,610.48,8768.0,604.4314,605.472,604.3818,605.0558,8768.0
2022-04-07 13:25:00,610.24,610.99,610.24,610.81,5130.0,604.8179,605.5612,604.8179,605.3828,5130.0
2022-04-07 13:30:00,610.7,611.23,610.41,610.78,5570.0,605.2738,605.7991,604.9864,605.3531,5570.0
2022-04-07 13:35:00,610.82,611.0,610.5,610.87,5561.0,605.3927,605.5711,605.0756,605.4423,5561.0
2022-04-07 13:40:00,610.84,611.0,610.39,610.41,16878.0,605.4126,605.5711,604.9666,604.9864,16878.0
2022-04-07 13:45:00,610.45,611.42,610.3,610.57,19965.0,605.026,605.9874,604.8774,605.145,19965.0
2022-04-07 13:50:00,610.69,611.55,610.69,611.55,5647.0,605.2639,606.1163,605.2639,606.1163,5647.0
2022-04-07 13:55:00,611.39,612.62,610.79,612.13,13062.0,605.9577,607.1768,605.363,606.6911,13062.0
2022-04-07 14:00:00,611.91,612.19,610.64,611.11,9488.0,606.4731,606.7506,605.2143,605.6802,9488.0
2022-04-07 14:05:00,611.24,612.18,610.78,612.14,5363.0,605.809,606.7407,605.3531,606.701,5363.0
2022-04-07 14:10:00,612.4,613.13,612.26,613.02,8346.0,606.9587,607.6822,606.82,607.5732,8346.0
2022-04-07 14:15:00,613.04,613.05,611.76,611.76,13787.0,607.593,607.6029,606.3244,606.3244,13787.0
2022-04-07 14:20:00,612.11,612.62,611.69,611.94,13466.0,606.6713,607.1768,606.255,606.5028,13466.0
2022-04-07 14:25:00,611.95,612.69,610.53,611.4,24040.0,606.5127,607.2461,605.1053,605.9676,24040.0
2022-04-07 14:30:00,611.51,611.6,610.53,611.41,10119.0,606.0766,606.1658,605.1053,605.9775,10119.0
2022-04-07 14:35:00,611.52,611.65,610.93,611.64,2900.0,606.0865,606.2154,605.5018,606.2055,2900.0
2022-04-07 14:40:00,611.4,612.1,611.33,612.07,5033.0,605.9676,606.6614,605.8982,606.6316,5033.0
2022-04-07 14:45:00,612.03,613.04,611.47,612.62,6746.0,606.592,607.593,606.037,607.1768,6746.0
2022-04-07 14:50:00,612.62,613.03,612.27,612.3,9865.0,607.1768,607.5831,606.8299,606.8596,9865.0
2022-04-07 14:55:00,612.08,613.75,612.08,613.74,7156.0,606.6415,608.2967,606.6415,608.2868,7156.0
2022-04-07 15:00:00,613.67,614.29,613.5,614.15,10386.0,608.2174,608.8319,608.0489,608.6932,10386.0
2022-04-07 15:05:00,614.12,615.0,613.8,614.86,10109.0,608.6634,609.5356,608.3463,609.3968,10109.0
2022-04-07 15:10:00,615.0,615.91,614.74,615.49,10697.0,609.5356,610.4375,609.2779,610.0213,10697.0
2022-04-07 15:15:00,615.38,616.2,615.23,616.08,67588.0,609.9122,610.7249,609.7636,610.606,67588.0
2022-04-07 15:20:00,616.1,616.36,614.54,614.88,16297.0,610.6258,610.8835,609.0797,609.4167,16297.0
2022-04-07 15:25:00,614.8,615.63,613.97,614.79,17312.0,609.3374,610.16,608.5148,609.3275,17312.0
2022-04-07 15:30:00,614.85,616.5,614.85,616.44,17293.0,609.3869,611.0223,609.3869,610.9628,17293.0
2022-04-07 15:35:00,616.45,616.75,615.43,616.75,21150.0,610.9727,611.2701,609.9618,611.2701,21150.0
2022-04-07 15:40:00,616.73,616.92,616.23,616.37,34969.0,611.2502,611.4385,610.7547,610.8934,34969.0
2022-04-07 15:45:00,616.25,617.14,615.89,616.21,23401.0,610.7745,611.6566,610.4177,610.7349,23401.0
2022-04-07 15:50:00,616.05,616.39,615.34,615.68,54013.0,610.5763,610.9133,609.8726,610.2096,54013.0
2022-04-07 15:55:00,615.63,615.63,612.09,612.16,120415.0,610.16,610.16,606.6515,606.7208,120415.0
2022-04-08 09:30:00,610.0,612.26,608.65,611.72,40636.0,604.58,606.82,603.242,606.2847,40636.0
2022-04-08 09:35:00,611.28,614.1,611.2,614.02,9502.0,605.8487,608.6436,605.7694,608.5643,9502.0
2022-04-08 09:40:00,614.81,615.38,613.49,614.25,16483.0,609.3473,609.9122,608.039,608.7923,16483.0
2022-04-08 09:45:00,613.81,616.99,613.81,615.71,11390.0,608.3562,611.5079,608.3562,610.2393,11390.0
2022-04-08 09:50:00,615.71,618.36,615.71,617.27,28360.0,610.2393,612.8658,610.2393,611.7854,28360.0
2022-04-08 09:55:00,617.54,617.74,614.25,615.07,11038.0,612.053,612.2513,608.7923,609.605,11038.0
2022-04-08 10:00:00,615.18,615.46,614.04,615.36,9983.0,609.714,609.9915,608.5841,609.8924,9983.0
2022-04-08 10:05:00,614.84,614.84,612.63,613.39,7252.0,609.377,609.377,607.1867,607.9399,7252.0
2022-04-08 10:10:00,613.05,613.05,611.01,611.29,8989.0,607.6029,607.6029,605.5811,605.8586,8989.0
2022-04-08 10:15:00,611.4,613.12,610.52,612.28,11253.0,605.9676,607.6723,605.0954,606.8398,11253.0
2022-04-08 10:20:00,612.14,612.52,610.22,610.31,5376.0,606.701,607.0776,604.7981,604.8873,5376.0
2022-04-08 10:25:00,609.94,610.47,608.99,609.08,3664.0,604.5206,605.0459,603.579,603.6682,3664.0
2022-04-08 10:30:00,608.88,609.21,607.29,608.89,13897.0,603.47,603.7971,601.8941,603.4799,13897.0
2022-04-08 10:35:00,609.24,609.47,608.43,609.42,5854.0,603.8268,604.0547,603.024,604.0052,5854.0
2022-04-08 10:40:00,609.43,609.7,608.97,608.97,8397.0,604.0151,604.2827,603.5592,603.5592,8397.0
2022-04-08 10:45:00,608.88,608.92,607.09,607.09,13225.0,603.47,603.5096,601.6959,601.6959,13225.0
2022-04-08 10:50:00,607.01,609.14,606.76,608.75,5824.0,601.6166,603.7277,601.3688,603.3411,5824.0
2022-04-08 10:55:00,608.71,610.03,607.89,609.96,13087.0,603.3015,604.6098,602.4888,604.5404,13087.0
2022-04-08 11:00:00,609.89,612.78,609.89,611.55,16530.0,604.471,607.3353,604.471,606.1163,16530.0
2022-04-08 11:05:00,611.02,611.21,609.61,610.17,16386.0,605.591,605.7793,604.1935,604.7485,16386.0
2022-04-08 11:10:00,610.26,610.89,609.07,610.38,28304.0,604.8377,605.4621,603.6583,604.9567,28304.0
2022-04-08 11:15:00,610.3,611.27,609.94,611.26,8688.0,604.8774,605.8387,604.5206,605.8288,8688.0
2022-04-08 11:20:00,611.26,612.57,611.01,611.65,25895.0,605.8288,607.1272,605.5811,606.2154,25895.0
2022-04-08 11:25:00,611.32,611.69,610.61,611.54,4803.0,605.8883,606.255,605.1846,606.1063,4803.0
2022-04-08 11:30:00,612.04,612.44,610.67,610.77,10018.0,606.6019,606.9984,605.2441,605.3432,10018.0
2022-04-08 11:35:00,610.83,613.28,610.82,613.28,6670.0,605.4027,607.8309,605.3927,607.8309,6670.0
2022-04-08 11:40:00,612.98,613.44,612.51,612.63,11079.0,607.5336,607.9895,607.0677,607.1867,11079.0
2022-04-08 11:45:00,612.25,613.62,612.25,612.68,5037.0,606.81,608.1679,606.81,607.2362,5037.0
2022-04-08 11:50:00,612.42,614.11,612.39,614.11,2973.0,606.9785,608.6535,606.9488,608.6535,2973.0
2022-04-08 11:55:00,613.95,613.97,613.19,613.19,10852.0,608.4949,608.5148,607.7417,607.7417,10852.0
2022-04-08 12:00:00,612.98,613.69,612.62,612.63,4984.0,607.5336,608.2372,607.1768,607.1867,4984.0
2022-04-08 12:05:00,612.53,613.52,612.27,612.55,3978.0,607.0876,608.0688,606.8299,607.1074,3978.0
2022-04-08 12:10:00,612.51,612.7,612.07,612.59,2920.0,607.0677,607.256,606.6316,607.147,2920.0
2022-04-08 12:15:00,612.38,613.81,612.2,613.55,4290.0,606.9389,608.3562,606.7605,608.0985,4290.0
2022-04-08 12:20:00,613.83,613.86,612.01,613.11,9958.0,608.376,608.4057,606.5722,607.6624,9958.0
2022-04-08 12:25:00,613.23,613.64,612.95,613.24,4999.0,607.7813,608.1877,607.5038,607.7912,4999.0
2022-04-08 12:30:00,613.0,613.03,612.37,612.73,4534.0,607.5534,607.5831,606.929,607.2858,4534.0
2022-04-08 12:35:00,613.07,613.77,612.99,613.57,4362.0,607.6228,608.3165,607.5435,608.1183,4362.0
2022-04-08 12:40:00,613.42,613.42,612.31,612.36,3763.0,607.9696,607.9696,606.8695,606.9191,3763.0
2022-04-08 12:45:00,612.51,612.76,612.24,612.53,5594.0,607.0677,607.3155,606.8001,607.0876,5594.0
2022-04-08 12:50:00,612.61,613.59,612.48,613.19,10913.0,607.1668,608.1381,607.038,607.7417,10913.0
2022-04-08 12:55:00,613.09,613.89,612.8,613.89,4699.0,607.6426,608.4355,607.3552,608.4355,4699.0
2022-04-08 13:00:00,613.74,613.78,612.64,613.69,5353.0,608.2868,608.3264,607.1966,608.2372,5353.0
2022-04-08 13:05:00,613.66,613.7,612.77,613.37,9100.0,608.2075,608.2472,607.3254,607.9201,9100.0
2022-04-08 13:10:00,613.42,613.6,613.03,613.03,4901.0,607.9696,608.148,607.5831,607.5831,4901.0
2022-04-08 13:15:00,612.98,612.98,612.25,612.52,4622.0,607.5336,607.5336,606.81,607.0776,4622.0
2022-04-08 13:20:00,612.79,613.11,612.62,613.06,4691.0,607.3452,607.6624,607.1768,607.6128,4691.0
2022-04-08 13:25:00,613.21,613.81,613.06,613.35,7029.0,607.7615,608.3562,607.6128,607.9003,7029.0
2022-04-08 13:30:00,613.53,613.54,612.23,612.59,15706.0,608.0787,608.0886,606.7902,607.147,15706.0
2022-04-08 13:35:00,612.41,613.55,612.41,612.95,7841.0,606.9686,608.0985,606.9686,607.5038,7841.0
2022-04-08 13:40:00,612.96,613.85,612.94,613.85,5013.0,607.5137,608.3958,607.4939,608.3958,5013.0
2022-04-08 13:45:00,613.99,614.62,613.99,614.35,4611.0,608.5346,609.159,608.5346,608.8914,4611.0
2022-04-08 13:50:00,614.01,614.55,613.71,614.55,3000.0,608.5544,609.0896,608.2571,609.0896,3000.0
2022-04-08 13:55:00,614.58,615.16,614.32,615.12,3127.0,609.1193,609.6942,608.8616,609.6545,3127.0
2022-04-08 14:00:00,614.92,615.0,614.05,614.79,13914.0,609.4563,609.5356,608.594,609.3275,13914.0
2022-04-08 14:05:00,614.66,615.22,614.66,615.16,4107.0,609.1986,609.7537,609.1986,609.6942,4107.0
2022-04-08 14:10:00,615.5,616.1,615.13,615.59,5457.0,610.0312,610.6258,609.6644,610.1204,5457.0
2022-04-08 14:15:00,615.53,615.96,615.17,615.17,4003.0,610.0609,610.4871,609.7041,609.7041,4003.0
2022-04-08 14:20:00,615.54,615.63,614.97,615.09,8255.0,610.0708,610.16,609.5059,609.6248,8255.0
2022-04-08 14:25:00,615.05,615.05,614.28,614.45,6440.0,609.5852,609.5852,608.822,608.9905,6440.0
2022-04-08 14:30:00,614.39,614.39,613.79,614.04,2504.0,608.931,608.931,608.3364,608.5841,2504.0
2022-04-08 14:35:00,614.07,614.73,613.56,614.73,5295.0,608.6139,609.268,608.1084,609.268,5295.0
2022-04-08 14:40:00,614.9,614.9,613.73,613.73,4550.0,609.4365,609.4365,608.2769,608.2769,4550.0
2022-04-08 14:45:00,613.3,614.2,613.23,613.65,3843.0,607.8507,608.7427,607.7813,608.1976,3843.0
2022-04-08 14:50:00,613.85,614.72,613.85,614.5,2840.0,608.3958,609.2581,608.3958,609.04,2840.0
2022-04-08 14:55:00,614.54,615.07,613.79,613.79,4298.0,609.0797,609.605,608.3364,608.3364,4298.0
2022-04-08 15:00:00,613.86,614.29,613.73,613.92,3593.0,608.4057,608.8319,608.2769,608.4652,3593.0
2022-04-08 15:05:00,613.9,614.18,613.06,613.07,9503.0,608.4454,608.7229,607.6128,607.6228,9503.0
2022-04-08 15:10:00,613.41,613.74,612.61,612.9,5101.0,607.9597,608.2868,607.1668,607.4543,5101.0
2022-04-08 15:15:00,613.34,614.14,613.34,613.54,4418.0,607.8904,608.6832,607.8904,608.0886,4418.0
2022-04-08 15:20:00,613.46,613.54,613.14,613.54,2338.0,608.0093,608.0886,607.6921,608.0886,2338.0
2022-04-08 15:25:00,613.58,613.58,613.23,613.27,4706.0,608.1282,608.1282,607.7813,607.821,4706.0
2022-04-08 15:30:00,613.49,613.49,612.0,612.08,6292.0,608.039,608.039,606.5623,606.6415,6292.0
2022-04-08 15:35:00,611.98,612.03,611.14,611.3,7770.0,606.5424,606.592,605.7099,605.8685,7770.0
2022-04-08 15:40:00,611.4,611.81,611.06,611.81,8829.0,605.9676,606.3739,605.6306,606.3739,8829.0
2022-04-08 15:45:00,611.67,611.78,610.65,611.27,17117.0,606.2352,606.3442,605.2243,605.8387,17117.0
2022-04-08 15:50:00,611.07,611.36,609.41,609.78,30940.0,605.6405,605.9279,603.9953,604.362,30940.0
2022-04-08 15:55:00,609.73,610.08,607.81,609.18,97260.0,604.3124,604.6593,602.4095,603.7673,97260.0
2022-04-11 09:30:00,598.52,603.68,597.72,601.97,39348.0,593.202,598.3162,592.4091,596.6214,39348.0
2022-04-11 09:35:00,601.31,601.4,597.17,597.5,7766.0,595.9672,596.0564,591.864,592.1911,7766.0
2022-04-11 09:40:00,598.34,599.5,596.37,599.5,12978.0,593.0236,594.1733,591.0711,594.1733,12978.0
2022-04-11 09:45:00,599.03,599.03,596.61,597.95,3777.0,593.7075,593.7075,591.309,592.6371,3777.0
2022-04-11 09:50:00,597.7,598.18,596.1,597.41,9310.0,592.3893,592.8651,590.8035,592.1019,9310.0
2022-04-11 09:55:00,597.85,597.9,594.78,594.79,11903.0,592.538,592.5875,589.4953,589.5052,11903.0
2022-04-11 10:00:00,594.74,594.74,592.74,593.68,11982.0,589.4556,589.4556,587.4734,588.405,11982.0
2022-04-11 10:05:00,593.75,594.04,591.35,591.41,10137.0,588.4744,588.7618,586.0957,586.1552,10137.0
2022-04-11 10:10:00,591.41,591.65,589.82,589.82,5786.0,586.1552,586.3931,584.5793,584.5793,5786.0
2022-04-11 10:15:00,589.68,592.06,589.03,589.9,8790.0,584.4406,586.7994,583.7964,584.6586,8790.0
2022-04-11 10:20:00,589.72,589.73,588.45,589.54,6484.0,584.4802,584.4901,583.2215,584.3018,6484.0
2022-04-11 10:25:00,589.85,589.85,588.34,589.48,7803.0,584.6091,584.6091,583.1125,584.2424,7803.0
2022-04-11 10:30:00,589.53,590.23,588.01,590.22,7406.0,584.2919,584.9857,582.7854,584.9758,7406.0
2022-04-11 10:35:00,590.2,591.93,589.63,590.17,14923.0,584.956,586.6706,584.391,584.9262,14923.0
2022-04-11 10:40:00,590.18,591.5,589.69,591.3,15110.0,584.9361,586.2444,584.4505,586.0462,15110.0
2022-04-11 10:45:00,591.62,592.4,590.32,590.32,13305.0,586.3633,587.1364,585.0749,585.0749,13305.0
2022-04-11 10:50:00,590.31,592.28,589.57,592.04,11952.0,585.065,587.0175,584.3316,586.7796,11952.0
2022-04-11 10:55:00,591.99,591.99,590.27,591.61,6670.0,586.7301,586.7301,585.0253,586.3534,6670.0
2022-04-11 11:00:00,591.6,592.7,590.81,591.0,5593.0,586.3435,587.4337,585.5605,585.7488,5593.0
2022-04-11 11:05:00,591.09,591.14,589.32,590.56,5904.0,585.838,585.8876,584.0838,585.3128,5904.0
2022-04-11 11:10:00,590.31,590.55,587.62,589.52,5528.0,585.065,585.3028,582.3989,584.282,5528.0
2022-04-11 11:15:00,589.24,590.88,588.6,590.88,4046.0,584.0045,585.6299,583.3702,585.6299,4046.0
2022-04-11 11:20:00,590.25,590.57,589.52,590.32,2840.0,585.0055,585.3227,584.282,585.0749,2840.0
2022-04-11 11:25:00,590.13,591.26,590.12,590.8,4688.0,584.8866,586.0065,584.8767,585.5506,4688.0
2022-04-11 11:30:00,591.02,592.06,590.95,591.71,4668.0,585.7687,586.7994,585.6993,586.4525,4668.0
2022-04-11 11:35:00,591.54,591.84,590.97,591.05,6058.0,586.2841,586.5814,585.7191,585.7984,6058.0
2022-04-11 11:40:00,591.13,592.04,591.13,591.33,5820.0,585.8777,586.7796,585.8777,586.0759,5820.0
2022-04-11 11:45:00,591.3,591.95,591.29,591.78,4627.0,586.0462,586.6904,586.0363,586.5219,4627.0
2022-04-11 11:50:00,591.75,593.09,591.44,592.55,5507.0,586.4922,587.8203,586.1849,587.2851,5507.0
2022-04-11 11:55:00,592.33,592.4,591.82,591.88,3247.0,587.067,587.1364,586.5616,586.621,3247.0
2022-04-11 12:00:00,591.74,591.87,591.0,591.34,7740.0,586.4823,586.6111,585.7488,586.0858,7740.0
2022-04-11 12:05:00,591.34,591.53,590.92,591.22,4067.0,586.0858,586.2741,585.6696,585.9669,4067.0
2022-04-11 12:10:00,591.26,591.66,590.58,590.75,5056.0,586.0065,586.403,585.3326,585.5011,5056.0
2022-04-11 12:15:00,590.71,591.47,590.36,591.47,2666.0,585.4614,586.2147,585.1145,586.2147,2666.0
2022-04-11 12:20:00,591.35,591.35,590.41,590.69,2699.0,586.0957,586.0957,585.1641,585.4416,2699.0
2022-04-11 12:25:00,590.42,590.91,590.36,590.66,2063.0,585.174,585.6596,585.1145,585.4119,2063.0
2022-04-11 12:30:00,590.41,590.89,590.0,590.89,3072.0,585.1641,585.6398,584.7577,585.6398,3072.0
2022-04-11 12:35:00,590.84,590.84,590.1,590.47,2335.0,585.5903,585.5903,584.8568,585.2236,2335.0
2022-04-11 12:40:00,590.31,591.65,590.29,591.23,5195.0,585.065,586.3931,585.0452,585.9768,5195.0
2022-04-11 12:45:00,591.11,591.68,590.87,591.31,5811.0,585.8579,586.4228,585.62,586.0561,5811.0
2022-04-11 12:50:00,591.24,591.72,590.97,591.59,6789.0,585.9867,586.4625,585.7191,586.3336,6789.0
2022-04-11 12:55:00,591.23,591.95,591.22,591.95,7776.0,585.9768,586.6904,585.9669,586.6904,7776.0
2022-04-11 13:00:00,592.07,592.45,591.27,591.56,4891.0,586.8093,587.186,586.0165,586.3039,4891.0
2022-04-11 13:05:00,591.6,591.91,591.18,591.18,5592.0,586.3435,586.6508,585.9273,585.9273,5592.0
2022-04-11 13:10:00,591.34,591.64,590.91,591.54,9231.0,586.0858,586.3832,585.6596,586.2841,9231.0
2022-04-11 13:15:00,591.6,591.6,590.45,590.97,4101.0,586.3435,586.3435,585.2037,585.7191,4101.0
2022-04-11 13:20:00,591.03,591.03,589.98,590.08,4281.0,585.7786,585.7786,584.7379,584.837,4281.0
2022-04-11 13:25:00,590.04,590.6,589.88,590.43,4494.0,584.7974,585.3524,584.6388,585.1839,4494.0
2022-04-11 13:30:00,590.56,591.47,590.56,591.47,3900.0,585.3128,586.2147,585.3128,586.2147,3900.0
2022-04-11 13:35:00,591.53,591.53,590.69,591.22,4482.0,586.2741,586.2741,585.4416,585.9669,4482.0
2022-04-11 13:40:00,591.44,591.64,590.62,590.62,4442.0,586.1849,586.3832,585.3722,585.3722,4442.0
2022-04-11 13:45:00,590.62,591.27,590.5,590.66,3697.0,585.3722,586.0165,585.2533,585.4119,3697.0
2022-04-11 13:50:00,591.0,591.35,590.46,590.9,5945.0,585.7488,586.0957,585.2136,585.6497,5945.0
2022-04-11 13:55:00,590.86,591.15,590.49,591.15,3210.0,585.6101,585.8975,585.2434,585.8975,3210.0
2022-04-11 14:00:00,591.35,591.42,590.15,590.85,3702.0,586.0957,586.1651,584.9064,585.6002,3702.0
2022-04-11 14:05:00,590.51,591.69,590.5,591.13,6439.0,585.2632,586.4327,585.2533,585.8777,6439.0
2022-04-11 14:10:00,591.12,591.26,589.68,589.75,8089.0,585.8678,586.0065,584.4406,584.51,8089.0
2022-04-11 14:15:00,589.92,590.05,588.79,589.45,4380.0,584.6784,584.8073,583.5585,584.2126,4380.0
2022-04-11 14:20:00,589.55,589.62,589.02,589.09,4529.0,584.3117,584.3811,583.7864,583.8558,4529.0
2022-04-11 14:25:00,589.0,589.11,588.51,588.56,5199.0,583.7666,583.8756,583.281,583.3305,5199.0
2022-04-11 14:30:00,588.4,588.92,588.09,588.45,2664.0,583.172,583.6873,582.8647,583.2215,2664.0
2022-04-11 14:35:00,588.73,588.73,587.85,588.25,3341.0,583.499,583.499,582.6268,583.0233,3341.0
2022-04-11 14:40:00,588.29,588.29,587.57,587.93,8609.0,583.0629,583.0629,582.3493,582.7061,8609.0
2022-04-11 14:45:00,587.73,588.15,587.35,588.12,6131.0,582.5079,582.9242,582.1313,582.8944,6131.0
2022-04-11 14:50:00,588.0,588.54,587.23,587.91,5125.0,582.7755,583.3107,582.0123,582.6863,5125.0
2022-04-11 14:55:00,588.11,588.67,587.65,587.93,8571.0,582.8845,583.4396,582.4286,582.7061,8571.0
2022-04-11 15:00:00,587.9,588.44,587.0,587.21,15240.0,582.6764,583.2116,581.7844,581.9925,15240.0
2022-04-11 15:05:00,587.18,587.49,586.77,586.87,11621.0,581.9628,582.27,581.5564,581.6555,11621.0
2022-04-11 15:10:00,587.08,587.15,586.27,586.39,5731.0,581.8637,581.9331,581.0609,581.1798,5731.0
2022-04-11 15:15:00,586.35,587.21,585.68,586.95,10644.0,581.1402,581.9925,580.4761,581.7348,10644.0
2022-04-11 15:20:00,586.78,587.35,586.65,586.73,4797.0,581.5663,582.1313,581.4375,581.5168,4797.0
2022-04-11 15:25:00,586.41,586.83,585.71,586.3,7743.0,581.1996,581.6159,580.5059,581.0906,7743.0
2022-04-11 15:30:00,586.15,586.78,585.93,586.03,8706.0,580.9419,581.5663,580.7239,580.823,8706.0
2022-04-11 15:35:00,585.94,586.92,585.85,586.79,7977.0,580.7338,581.7051,580.6446,581.5763,7977.0
2022-04-11 15:40:00,586.96,587.36,586.38,586.96,13086.0,581.7447,582.1412,581.1699,581.7447,13086.0
2022-04-11 15:45:00,586.79,586.92,586.03,586.55,14408.0,581.5763,581.7051,580.823,581.3384,14408.0
2022-04-11 15:50:00,586.19,587.02,585.27,585.31,28259.0,580.9816,581.8042,580.0698,580.1094,28259.0
2022-04-11 15:55:00,585.0,586.15,584.55,585.89,37086.0,579.8022,580.9419,579.3562,580.6843,37086.0
2022-04-12 09:30:00,584.08,585.66,581.86,582.75,28098.0,578.8903,580.4563,576.6901,577.5722,28098.0
2022-04-12 09:35:00,582.56,584.44,581.2,581.37,9890.0,577.3838,579.2471,576.0359,576.2044,9890.0
2022-04-12 09:40:00,581.06,583.59,578.29,583.59,10684.0,575.8972,578.4047,573.1518,578.4047,10684.0
2022-04-12 09:45:00,583.66,584.04,581.39,581.59,5482.0,578.4741,578.8507,576.2242,576.4225,5482.0
2022-04-12 09:50:00,582.03,585.32,581.72,584.53,5301.0,576.8585,580.1193,576.5513,579.3363,5301.0
2022-04-12 09:55:00,584.92,585.02,581.58,581.59,7579.0,579.7229,579.822,576.4125,576.4225,7579.0
2022-04-12 10:00:00,582.04,582.84,579.11,580.0,12139.0,576.8685,577.6614,573.9645,574.8466,12139.0
2022-04-12 10:05:00,580.64,581.06,579.81,580.63,4559.0,575.4809,575.8972,574.6583,575.471,4559.0
2022-04-12 10:10:00,580.9,583.53,580.06,582.75,9896.0,575.7386,578.3452,574.9061,577.5722,9896.0
2022-04-12 10:15:00,582.63,582.63,581.16,581.68,12312.0,577.4532,577.4532,575.9963,576.5117,12312.0
2022-04-12 10:20:00,581.81,582.83,581.46,582.27,4994.0,576.6405,577.6514,576.2936,577.0964,4994.0
2022-04-12 10:25:00,582.5,582.5,580.83,581.08,6791.0,577.3244,577.3244,575.6692,575.917,6791.0
2022-04-12 10:30:00,581.1,581.55,579.93,580.09,6033.0,575.9368,576.3828,574.7772,574.9358,6033.0
2022-04-12 10:35:00,580.1,580.27,578.34,578.89,7338.0,574.9457,575.1142,573.2013,573.7464,7338.0
2022-04-12 10:40:00,578.48,578.71,577.58,577.99,3475.0,573.3401,573.568,572.4481,572.8544,3475.0
2022-04-12 10:45:00,578.0,578.08,576.58,577.16,5842.0,572.8644,572.9436,571.457,572.0318,5842.0
2022-04-12 10:50:00,576.96,577.24,576.43,577.08,6196.0,571.8336,572.1111,571.3083,571.9525,6196.0
2022-04-12 10:55:00,576.72,577.89,575.78,575.98,9910.0,571.5957,572.7553,570.6641,570.8623,9910.0
2022-04-12 11:00:00,575.69,577.35,575.63,577.35,7347.0,570.5749,572.2201,570.5154,572.2201,7347.0
2022-04-12 11:05:00,577.82,578.61,577.17,577.58,4184.0,572.686,573.4689,572.0417,572.4481,4184.0
2022-04-12 11:10:00,577.81,579.68,577.63,578.86,6800.0,572.676,574.5294,572.4976,573.7167,6800.0
2022-04-12 11:15:00,578.67,579.39,578.52,579.24,5059.0,573.5284,574.242,573.3797,574.0933,5059.0
2022-04-12 11:20:00,579.04,579.26,578.6,579.1,4551.0,573.8951,574.1132,573.459,573.9546,4551.0
2022-04-12 11:25:00,579.17,579.57,578.6,579.51,6312.0,574.024,574.4204,573.459,574.3609,6312.0
2022-04-12 11:30:00,579.59,580.25,579.58,579.89,4750.0,574.4402,575.0944,574.4303,574.7376,4750.0
2022-04-12 11:35:00,579.57,579.59,578.57,578.63,7032.0,574.4204,574.4402,573.4293,573.4888,7032.0
2022-04-12 11:40:00,578.75,578.86,577.88,577.88,3591.0,573.6077,573.7167,572.7454,572.7454,3591.0
2022-04-12 11:45:00,578.2,578.78,577.92,578.78,5739.0,573.0626,573.6374,572.7851,573.6374,5739.0
2022-04-12 11:50:00,578.54,579.33,578.19,578.87,20881.0,573.3996,574.1825,573.0527,573.7266,20881.0
2022-04-12 11:55:00,578.98,579.39,578.85,578.93,2151.0,573.8356,574.242,573.7068,573.7861,2151.0
2022-04-12 12:00:00,578.86,578.92,578.37,578.39,4795.0,573.7167,573.7762,573.2311,573.2509,4795.0
2022-04-12 12:05:00,577.77,578.17,577.77,577.85,745.0,572.6364,573.0328,572.6364,572.7157,745.0
2022-04-12 12:10:00,577.6,577.64,577.22,577.54,1885.0,572.4679,572.5076,572.0913,572.4084,1885.0
2022-04-12 12:15:00,577.25,578.86,577.25,578.4,3697.0,572.121,573.7167,572.121,573.2608,3697.0
2022-04-12 12:20:00,578.35,578.35,577.16,577.35,2628.0,573.2112,573.2112,572.0318,572.2201,2628.0
2022-04-12 12:25:00,577.06,577.06,576.0,576.0,2167.0,571.9327,571.9327,570.8821,570.8821,2167.0
2022-04-12 12:30:00,575.84,576.31,575.29,575.29,4450.0,570.7235,571.1894,570.1784,570.1784,4450.0
2022-04-12 12:35:00,575.27,575.58,574.9,574.9,3533.0,570.1586,570.4659,569.7919,569.7919,3533.0
2022-04-12 12:40:00,574.76,574.97,574.03,574.22,3669.0,569.6531,569.8613,568.9296,569.1179,3669.0
2022-04-12 12:45:00,573.59,573.95,573.42,573.95,1828.0,568.4935,568.8503,568.3251,568.8503,1828.0
2022-04-12 12:50:00,573.82,574.2,573.68,573.91,2711.0,568.7215,569.0981,568.5827,568.8107,2711.0
2022-04-12 12:55:00,574.1,574.65,574.02,574.47,3426.0,568.999,569.5441,568.9197,569.3657,3426.0
2022-04-12 13:00:00,575.15,575.15,573.88,574.46,5248.0,570.0397,570.0397,568.781,569.3558,5248.0
2022-04-12 13:05:00,574.53,574.92,573.96,573.99,3040.0,569.4252,569.8117,568.8603,568.89,3040.0
2022-04-12 13:10:00,574.27,575.09,574.03,574.03,4203.0,569.1675,569.9802,568.9296,568.9296,4203.0
2022-04-12 13:15:00,574.11,574.15,573.44,574.15,5046.0,569.0089,569.0486,568.3449,569.0486,5046.0
2022-04-12 13:20:00,574.18,574.91,573.2,573.2,6492.0,569.0783,569.8018,568.107,568.107,6492.0
2022-04-12 13:25:00,573.03,574.2,573.03,574.04,3688.0,567.9385,569.0981,567.9385,568.9395,3688.0
2022-04-12 13:30:00,573.93,574.38,573.46,574.14,3539.0,568.8305,569.2765,568.3647,569.0387,3539.0
2022-04-12 13:35:00,574.39,574.5,573.84,574.18,5139.0,569.2864,569.3955,568.7413,569.0783,5139.0
2022-04-12 13:40:00,574.02,574.19,573.43,573.46,2405.0,568.9197,569.0882,568.335,568.3647,2405.0
2022-04-12 13:45:00,573.39,573.39,572.48,573.21,2106.0,568.2953,568.2953,567.3934,568.1169,2106.0
2022-04-12 13:50:00,572.7,572.85,572.17,572.4,2764.0,567.6114,567.7601,567.0862,567.3141,2764.0
2022-04-12 13:55:00,572.07,572.07,571.0,571.0,7094.0,566.987,566.987,565.9266,565.9266,7094.0
2022-04-12 14:00:00,570.71,570.71,569.57,570.27,13809.0,565.6391,565.6391,564.5093,565.203,13809.0
2022-04-12 14:05:00,570.3,571.1,569.84,569.9,12528.0,565.2328,566.0257,564.7769,564.8363,12528.0
2022-04-12 14:10:00,569.58,569.87,568.9,568.9,10750.0,564.5192,564.8066,563.8452,563.8452,10750.0
2022-04-12 14:15:00,568.95,569.91,568.88,569.82,7941.0,563.8948,564.8462,563.8254,564.757,7941.0
2022-04-12 14:20:00,569.63,570.18,568.99,569.6,7295.0,564.5687,565.1138,563.9344,564.539,7295.0
2022-04-12 14:25:00,569.61,570.04,569.57,569.78,3319.0,564.5489,564.9751,564.5093,564.7174,3319.0
2022-04-12 14:30:00,569.63,570.11,569.0,570.0,5073.0,564.5687,565.0445,563.9443,564.9354,5073.0
2022-04-12 14:35:00,569.77,570.83,569.77,570.08,6463.0,564.7075,565.7581,564.7075,565.0147,6463.0
2022-04-12 14:40:00,569.79,570.05,569.23,569.98,4339.0,564.7273,564.985,564.1723,564.9156,4339.0
2022-04-12 14:45:00,569.92,571.19,569.92,570.75,3358.0,564.8561,566.1149,564.8561,565.6788,3358.0
2022-04-12 14:50:00,570.55,571.0,570.19,570.67,5729.0,565.4806,565.9266,565.1238,565.5995,5729.0
2022-04-12 14:55:00,569.91,570.82,569.9,570.51,3711.0,564.8462,565.7482,564.8363,565.4409,3711.0
2022-04-12 15:00:00,570.51,570.76,569.12,569.12,5585.0,565.4409,565.6887,564.0633,564.0633,5585.0
2022-04-12 15:05:00,569.34,569.34,568.22,568.22,3616.0,564.2813,564.2813,563.1713,563.1713,3616.0
2022-04-12 15:10:00,567.75,568.12,567.26,567.26,9025.0,562.7054,563.0721,562.2198,562.2198,9025.0
2022-04-12 15:15:00,567.26,567.53,566.54,567.34,6231.0,562.2198,562.4874,561.5062,562.2991,6231.0
2022-04-12 15:20:00,567.59,568.22,567.5,567.73,9500.0,562.5469,563.1713,562.4577,562.6856,9500.0
2022-04-12 15:25:00,567.51,567.62,566.04,566.45,11832.0,562.4676,562.5766,561.0106,561.417,11832.0
2022-04-12 15:30:00,566.22,566.81,565.53,566.19,14357.0,561.189,561.7738,560.5052,561.1593,14357.0
2022-04-12 15:35:00,566.08,568.65,565.96,568.46,8405.0,561.0503,563.5974,560.9313,563.4091,8405.0
2022-04-12 15:40:00,568.57,569.2,567.98,568.54,15617.0,563.5181,564.1425,562.9334,563.4884,15617.0
2022-04-12 15:45:00,568.17,569.86,568.16,569.55,39075.0,563.1217,564.7967,563.1118,564.4894,39075.0
2022-04-12 15:50:00,569.43,570.51,569.34,570.16,31515.0,564.3705,565.4409,564.2813,565.094,31515.0
2022-04-12 15:55:00,570.21,571.62,569.68,570.8,56020.0,565.1436,566.541,564.6183,565.7283,56020.0
2022-04-13 09:30:00,571.5,574.83,571.2,572.17,20624.0,566.4221,569.7225,566.1248,567.0862,20624.0
2022-04-13 09:35:00,572.32,573.75,571.2,571.88,3983.0,567.2348,568.6521,566.1248,566.7987,3983.0
2022-04-13 09:40:00,571.4,574.41,571.28,573.26,5802.0,566.323,569.3063,566.2041,568.1665,5802.0
2022-04-13 09:45:00,573.34,574.52,571.43,571.92,4402.0,568.2458,569.4153,566.3527,566.8384,4402.0
2022-04-13 09:50:00,571.46,572.61,571.16,571.72,7457.0,566.3825,567.5222,566.0851,566.6402,7457.0
2022-04-13 09:55:00,572.06,572.5,570.41,570.42,5376.0,566.9771,567.4132,565.3418,565.3517,5376.0
2022-04-13 10:00:00,570.79,570.86,568.44,568.44,3301.0,565.7184,565.7878,563.3893,563.3893,3301.0
2022-04-13 10:05:00,568.85,569.43,565.98,565.98,6443.0,563.7957,564.3705,560.9512,560.9512,6443.0
2022-04-13 10:10:00,565.87,566.41,564.6,565.53,7351.0,560.8421,561.3773,559.5834,560.5052,7351.0
2022-04-13 10:15:00,565.33,566.59,565.03,565.71,3616.0,560.3069,561.5557,560.0096,560.6836,3616.0
2022-04-13 10:20:00,566.09,567.48,565.98,566.58,3109.0,561.0602,562.4378,560.9512,561.5458,3109.0
2022-04-13 10:25:00,567.15,568.35,567.13,567.89,3871.0,562.1108,563.3001,562.0909,562.8442,3871.0
2022-04-13 10:30:00,567.62,569.14,566.59,566.74,5142.0,562.5766,564.0831,561.5557,561.7044,5142.0
2022-04-13 10:35:00,566.58,568.25,566.58,567.05,3717.0,561.5458,563.201,561.5458,562.0117,3717.0
2022-04-13 10:40:00,567.01,568.08,566.82,567.48,3126.0,561.972,563.0325,561.7837,562.4378,3126.0
2022-04-13 10:45:00,567.71,568.24,567.55,568.04,2037.0,562.6658,563.1911,562.5072,562.9929,2037.0
2022-04-13 10:50:00,567.99,568.33,567.36,567.83,6262.0,562.9433,563.2803,562.3189,562.7847,6262.0
2022-04-13 10:55:00,567.72,568.27,567.44,568.17,5400.0,562.6757,563.2208,562.3982,563.1217,5400.0
2022-04-13 11:00:00,568.18,569.39,568.14,569.02,5169.0,563.1316,564.3309,563.092,563.9641,5169.0
2022-04-13 11:05:00,568.9,569.13,568.06,568.92,4797.0,563.8452,564.0732,563.0127,563.865,4797.0
2022-04-13 11:10:00,568.89,569.5,568.48,569.48,3462.0,563.8353,564.4399,563.4289,564.4201,3462.0
2022-04-13 11:15:00,569.35,570.06,569.05,569.74,2931.0,564.2912,564.9949,563.9939,564.6777,2931.0
2022-04-13 11:20:00,569.44,570.59,568.91,570.51,2196.0,564.3804,565.5202,563.8551,565.4409,2196.0
2022-04-13 11:25:00,570.74,571.34,570.32,570.48,1904.0,565.6689,566.2635,565.2526,565.4112,1904.0
2022-04-13 11:30:00,570.84,571.79,570.25,571.53,19276.0,565.768,566.7095,565.1832,566.4518,19276.0
2022-04-13 11:35:00,571.34,571.72,570.63,571.47,6338.0,566.2635,566.6402,565.5598,566.3924,6338.0
2022-04-13 11:40:00,571.57,571.79,571.06,571.56,9614.0,566.4915,566.7095,565.986,566.4816,9614.0
2022-04-13 11:45:00,571.39,571.66,570.8,571.66,3100.0,566.3131,566.5807,565.7283,566.5807,3100.0
2022-04-13 11:50:00,571.45,572.25,571.2,571.83,4305.0,566.3726,567.1654,566.1248,566.7492,4305.0
2022-04-13 11:55:00,571.86,572.06,571.38,571.49,2300.0,566.7789,566.9771,566.3032,566.4122,2300.0
2022-04-13 12:00:00,571.57,571.58,570.89,571.42,2162.0,566.4915,566.5014,565.8175,566.3428,2162.0
2022-04-13 12:05:00,571.51,571.82,570.98,571.82,3351.0,566.432,566.7393,565.9067,566.7393,3351.0
2022-04-13 12:10:00,571.85,572.06,571.17,571.81,3612.0,566.769,566.9771,566.095,566.7294,3612.0
2022-04-13 12:15:00,571.83,572.07,571.15,571.64,2755.0,566.7492,566.987,566.0752,566.5609,2755.0
2022-04-13 12:20:00,571.5,572.71,570.9,572.21,6490.0,566.4221,567.6214,565.8274,567.1258,6490.0
2022-04-13 12:25:00,572.16,572.59,571.94,572.23,6689.0,567.0762,567.5024,566.8582,567.1456,6689.0
2022-04-13 12:30:00,572.12,573.15,572.11,572.71,3443.0,567.0366,568.0575,567.0267,567.6214,3443.0
2022-04-13 12:35:00,573.02,573.39,572.81,573.39,1637.0,567.9286,568.2953,567.7205,568.2953,1637.0
2022-04-13 12:40:00,573.46,574.07,573.32,573.92,4857.0,568.3647,568.9693,568.2259,568.8206,4857.0
2022-04-13 12:45:00,574.1,574.37,573.93,573.96,1357.0,568.999,569.2666,568.8305,568.8603,1357.0
2022-04-13 12:50:00,574.02,574.37,573.53,574.2,2670.0,568.9197,569.2666,568.4341,569.0981,2670.0
2022-04-13 12:55:00,574.06,574.86,573.92,574.4,3192.0,568.9594,569.7523,568.8206,569.2963,3192.0
2022-04-13 13:00:00,574.64,575.07,574.31,574.9,3514.0,569.5342,569.9604,569.2071,569.7919,3514.0
2022-04-13 13:05:00,574.73,575.73,574.73,575.45,6286.0,569.6234,570.6145,569.6234,570.337,6286.0
2022-04-13 13:10:00,575.38,576.12,575.38,575.83,3024.0,570.2676,571.0011,570.2676,570.7136,3024.0
2022-04-13 13:15:00,575.81,576.43,575.42,576.35,5763.0,570.6938,571.3083,570.3073,571.229,5763.0
2022-04-13 13:20:00,576.38,577.53,576.38,576.9,4577.0,571.2588,572.3985,571.2588,571.7741,4577.0
2022-04-13 13:25:00,576.56,577.44,576.56,577.14,6160.0,571.4372,572.3093,571.4372,572.012,6160.0
2022-04-13 13:30:00,577.08,577.09,576.26,577.09,5482.0,571.9525,571.9624,571.1398,571.9624,5482.0
2022-04-13 13:35:00,577.14,577.15,576.31,576.32,2580.0,572.012,572.0219,571.1894,571.1993,2580.0
2022-04-13 13:40:00,576.07,576.16,575.61,576.1,1124.0,570.9515,571.0407,570.4956,570.9812,1124.0
2022-04-13 13:45:00,575.84,576.0,575.33,575.63,1900.0,570.7235,570.8821,570.2181,570.5154,1900.0
2022-04-13 13:50:00,575.58,575.91,575.41,575.9,2433.0,570.4659,570.7929,570.2974,570.783,2433.0
2022-04-13 13:55:00,576.38,576.91,576.2,576.91,1515.0,571.2588,571.784,571.0804,571.784,1515.0
2022-04-13 14:00:00,576.6,577.07,576.6,577.07,1415.0,571.4768,571.9426,571.4768,571.9426,1415.0
2022-04-13 14:05:00,577.07,577.35,576.86,577.3,1485.0,571.9426,572.2201,571.7345,572.1706,1485.0
2022-04-13 14:10:00,577.21,577.37,576.69,576.97,3658.0,572.0814,572.24,571.566,571.8435,3658.0
2022-04-13 14:15:00,577.06,577.33,576.97,577.27,1683.0,571.9327,572.2003,571.8435,572.1408,1683.0
2022-04-13 14:20:00,577.4,577.49,576.67,577.15,3945.0,572.2697,572.3589,571.5462,572.0219,3945.0
2022-04-13 14:25:00,576.82,577.15,576.42,576.74,4696.0,571.6948,572.0219,571.2984,571.6156,4696.0
2022-04-13 14:30:00,576.44,576.67,576.21,576.65,4878.0,571.3182,571.5462,571.0903,571.5264,4878.0
2022-04-13 14:35:00,576.66,576.87,576.2,576.77,6664.0,571.5363,571.7444,571.0804,571.6453,6664.0
2022-04-13 14:40:00,576.75,577.12,576.65,576.83,5340.0,571.6255,571.9922,571.5264,571.7048,5340.0
2022-04-13 14:45:00,576.87,577.44,576.53,577.44,3228.0,571.7444,572.3093,571.4074,572.3093,3228.0
2022-04-13 14:50:00,577.46,577.46,576.99,577.14,3733.0,572.3292,572.3292,571.8633,572.012,3733.0
2022-04-13 14:55:00,576.79,577.25,576.73,577.1,4114.0,571.6651,572.121,571.6056,571.9724,4114.0
2022-04-13 15:00:00,577.1,577.32,576.8,576.91,7094.0,571.9724,572.1904,571.675,571.784,7094.0
2022-04-13 15:05:00,576.91,577.29,576.84,577.23,5499.0,571.784,572.1607,571.7147,572.1012,5499.0
2022-04-13 15:10:00,577.15,577.52,577.05,577.43,4887.0,572.0219,572.3886,571.9228,572.2994,4887.0
2022-04-13 15:15:00,577.35,578.06,577.25,578.06,6693.0,572.2201,572.9238,572.121,572.9238,6693.0
2022-04-13 15:20:00,577.93,577.93,577.17,577.17,3888.0,572.795,572.795,572.0417,572.0417,3888.0
2022-04-13 15:25:00,577.26,577.44,577.0,577.38,5187.0,572.1309,572.3093,571.8732,572.2499,5187.0
2022-04-13 15:30:00,577.48,577.84,577.22,577.78,6124.0,572.349,572.7058,572.0913,572.6463,6124.0
2022-04-13 15:35:00,577.84,578.16,577.45,577.91,6131.0,572.7058,573.0229,572.3192,572.7752,6131.0
2022-04-13 15:40:00,577.95,578.34,577.67,578.24,7644.0,572.8148,573.2013,572.5373,573.1022,7644.0
2022-04-13 15:45:00,578.06,578.31,577.53,577.73,12884.0,572.9238,573.1716,572.3985,572.5968,12884.0
2022-04-13 15:50:00,577.36,577.56,576.5,576.74,21361.0,572.23,572.4283,571.3777,571.6156,21361.0
2022-04-13 15:55:00,576.47,577.0,575.89,576.8,31447.0,571.348,571.8732,570.7731,571.675,31447.0
2022-04-14 09:30:00,578.03,578.07,575.29,576.68,54011.0,572.8941,572.9337,570.1784,571.5561,54011.0
2022-04-14 09:35:00,576.45,576.45,574.3,575.17,3318.0,571.3281,571.3281,569.1972,570.0595,3318.0
2022-04-14 09:40:00,573.82,574.25,573.09,573.16,2477.0,568.7215,569.1477,567.998,568.0674,2477.0
2022-04-14 09:45:00,571.71,573.52,570.93,571.7,10681.0,566.6302,568.4242,565.8572,566.6203,10681.0
2022-04-14 09:50:00,571.16,571.16,568.79,569.34,7658.0,566.0851,566.0851,563.7362,564.2813,7658.0
2022-04-14 09:55:00,569.09,570.3,569.09,570.22,2848.0,564.0335,565.2328,564.0335,565.1535,2848.0
2022-04-14 10:00:00,570.23,570.23,566.95,566.97,5143.0,565.1634,565.1634,561.9125,561.9324,5143.0
2022-04-14 10:05:00,566.95,567.69,565.0,565.17,8688.0,561.9125,562.646,559.9799,560.1484,8688.0
2022-04-14 10:10:00,565.15,566.8,564.64,566.46,4481.0,560.1285,561.7639,559.6231,561.4269,4481.0
2022-04-14 10:15:00,566.76,567.9,566.5,567.26,3863.0,561.7242,562.8541,561.4665,562.2198,3863.0
2022-04-14 10:20:00,567.36,569.31,567.34,568.19,4843.0,562.3189,564.2516,562.2991,563.1415,4843.0
2022-04-14 10:25:00,568.08,568.24,567.34,567.48,7077.0,563.0325,563.1911,562.2991,562.4378,7077.0
2022-04-14 10:30:00,567.72,568.11,567.72,567.93,5993.0,562.6757,563.0622,562.6757,562.8838,5993.0
2022-04-14 10:35:00,567.75,568.6,567.59,567.6,3576.0,562.7054,563.5479,562.5469,562.5568,3576.0
2022-04-14 10:40:00,568.39,569.87,568.39,569.87,2660.0,563.3397,564.8066,563.3397,564.8066,2660.0
2022-04-14 10:45:00,570.0,571.99,569.55,571.2,4909.0,564.9354,566.9078,564.4894,566.1248,4909.0
2022-04-14 10:50:00,571.07,572.8,570.8,572.38,4812.0,565.9959,567.7106,565.7283,567.2943,4812.0
2022-04-14 10:55:00,572.4,573.64,572.04,572.37,20682.0,567.3141,568.5431,566.9573,567.2844,20682.0
2022-04-14 11:00:00,572.02,572.39,571.74,572.16,3776.0,566.9375,567.3042,566.66,567.0762,3776.0
2022-04-14 11:05:00,572.15,572.16,570.47,570.8,9538.0,567.0663,567.0762,565.4013,565.7283,9538.0
2022-04-14 11:10:00,571.06,572.7,571.06,571.5,2501.0,565.986,567.6114,565.986,566.4221,2501.0
2022-04-14 11:15:00,571.48,572.59,571.38,571.41,4398.0,566.4023,567.5024,566.3032,566.3329,4398.0
2022-04-14 11:20:00,570.63,571.31,570.09,571.31,4179.0,565.5598,566.2338,565.0246,566.2338,4179.0
2022-04-14 11:25:00,571.46,571.91,570.93,571.91,2100.0,566.3825,566.8285,565.8572,566.8285,2100.0
2022-04-14 11:30:00,571.95,571.96,571.03,571.03,2500.0,566.8681,566.878,565.9563,565.9563,2500.0
2022-04-14 11:35:00,571.07,571.29,570.67,571.1,1820.0,565.9959,566.214,565.5995,566.0257,1820.0
2022-04-14 11:40:00,571.18,571.23,570.33,570.39,3011.0,566.105,566.1545,565.2625,565.322,3011.0
2022-04-14 11:45:00,570.53,571.05,570.23,570.5,4782.0,565.4607,565.9761,565.1634,565.431,4782.0
2022-04-14 11:50:00,570.58,570.58,570.04,570.07,3066.0,565.5103,565.5103,564.9751,565.0048,3066.0
2022-04-14 11:55:00,570.12,570.12,569.61,569.69,1938.0,565.0544,565.0544,564.5489,564.6282,1938.0
2022-04-14 12:00:00,569.42,569.96,569.04,569.2,3237.0,564.3606,564.8958,563.984,564.1425,3237.0
2022-04-14 12:05:00,569.27,569.89,569.26,569.59,652.0,564.2119,564.8264,564.202,564.5291,652.0
2022-04-14 12:10:00,569.89,570.22,569.88,570.22,1008.0,564.8264,565.1535,564.8165,565.1535,1008.0
2022-04-14 12:15:00,570.26,571.26,570.06,570.43,3810.0,565.1931,566.1842,564.9949,565.3616,3810.0
2022-04-14 12:20:00,570.29,570.29,569.51,569.96,3226.0,565.2229,565.2229,564.4498,564.8958,3226.0
2022-04-14 12:25:00,570.24,570.24,569.02,569.43,2400.0,565.1733,565.1733,563.9641,564.3705,2400.0
2022-04-14 12:30:00,569.63,570.28,569.24,569.39,1589.0,564.5687,565.213,564.1822,564.3309,1589.0
2022-04-14 12:35:00,569.45,570.2,569.31,569.63,1799.0,564.3903,565.1337,564.2516,564.5687,1799.0
2022-04-14 12:40:00,569.32,570.31,569.32,569.97,3165.0,564.2615,565.2427,564.2615,564.9057,3165.0
2022-04-14 12:45:00,570.07,570.26,568.95,569.09,3659.0,565.0048,565.1931,563.8948,564.0335,3659.0
2022-04-14 12:50:00,569.23,569.68,568.77,569.47,6101.0,564.1723,564.6183,563.7164,564.4101,6101.0
2022-04-14 12:55:00,569.55,571.07,569.54,570.9,3282.0,564.4894,565.9959,564.4795,565.8274,3282.0
2022-04-14 13:00:00,570.82,571.32,570.64,570.85,1600.0,565.7482,566.2437,565.5698,565.7779,1600.0
2022-04-14 13:05:00,570.97,571.59,570.74,571.12,2207.0,565.8968,566.5113,565.6689,566.0455,2207.0
2022-04-14 13:10:00,571.12,571.93,571.08,571.27,1800.0,566.0455,566.8483,566.0058,566.1942,1800.0
2022-04-14 13:15:00,571.58,571.88,571.27,571.41,3996.0,566.5014,566.7987,566.1942,566.3329,3996.0
2022-04-14 13:20:00,571.56,571.78,571.29,571.78,1472.0,566.4816,566.6996,566.214,566.6996,1472.0
2022-04-14 13:25:00,572.15,572.3,572.03,572.3,2220.0,567.0663,567.215,566.9474,567.215,2220.0
2022-04-14 13:30:00,572.3,572.77,572.3,572.68,2084.0,567.215,567.6808,567.215,567.5916,2084.0
2022-04-14 13:35:00,572.81,573.22,572.69,572.87,11568.0,567.7205,568.1268,567.6015,567.7799,11568.0
2022-04-14 13:40:00,572.98,573.28,572.47,572.47,3028.0,567.889,568.1863,567.3835,567.3835,3028.0
2022-04-14 13:45:00,572.73,572.92,572.56,572.89,3292.0,567.6412,567.8295,567.4727,567.7998,3292.0
2022-04-14 13:50:00,573.0,573.0,571.96,571.97,2200.0,567.9088,567.9088,566.878,566.8879,2200.0
2022-04-14 13:55:00,572.07,572.36,571.64,572.3,3537.0,566.987,567.2745,566.5609,567.215,3537.0
2022-04-14 14:00:00,572.01,572.5,571.98,572.5,900.0,566.9276,567.4132,566.8978,567.4132,900.0
2022-04-14 14:05:00,572.21,572.42,571.81,571.98,2985.0,567.1258,567.3339,566.7294,566.8978,2985.0
2022-04-14 14:10:00,571.68,572.01,571.59,571.66,2024.0,566.6005,566.9276,566.5113,566.5807,2024.0
2022-04-14 14:15:00,571.75,571.9,571.61,571.62,1028.0,566.6699,566.8186,566.5311,566.541,1028.0
2022-04-14 14:20:00,571.8,571.93,571.2,571.5,1949.0,566.7194,566.8483,566.1248,566.4221,1949.0
2022-04-14 14:25:00,571.37,571.94,571.37,571.94,1000.0,566.2933,566.8582,566.2933,566.8582,1000.0
2022-04-14 14:30:00,572.14,572.24,571.22,571.41,3100.0,567.0564,567.1555,566.1446,566.3329,3100.0
2022-04-14 14:35:00,571.29,571.36,570.75,570.91,4909.0,566.214,566.2834,565.6788,565.8374,4909.0
2022-04-14 14:40:00,570.92,571.13,570.8,570.88,2846.0,565.8473,566.0554,565.7283,565.8076,2846.0
2022-04-14 14:45:00,571.0,571.0,570.64,570.86,2981.0,565.9266,565.9266,565.5698,565.7878,2981.0
2022-04-14 14:50:00,570.9,570.91,569.63,569.63,2811.0,565.8274,565.8374,564.5687,564.5687,2811.0
2022-04-14 14:55:00,569.51,569.67,569.21,569.37,1950.0,564.4498,564.6084,564.1525,564.311,1950.0
2022-04-14 15:00:00,569.49,570.45,569.49,570.24,6799.0,564.43,565.3814,564.43,565.1733,6799.0
2022-04-14 15:05:00,570.04,570.11,569.54,569.56,3502.0,564.9751,565.0445,564.4795,564.4993,3502.0
2022-04-14 15:10:00,569.53,569.93,569.5,569.86,5011.0,564.4696,564.8661,564.4399,564.7967,5011.0
2022-04-14 15:15:00,569.99,570.9,569.99,570.77,2952.0,564.9255,565.8274,564.9255,565.6986,2952.0
2022-04-14 15:20:00,570.9,570.91,569.93,569.93,5232.0,565.8274,565.8374,564.8661,564.8661,5232.0
2022-04-14 15:25:00,570.12,570.12,569.44,569.57,5325.0,565.0544,565.0544,564.3804,564.5093,5325.0
2022-04-14 15:30:00,569.59,569.73,568.68,568.69,8219.0,564.5291,564.6678,563.6272,563.6371,8219.0
2022-04-14 15:35:00,568.52,568.71,568.27,568.3,11390.0,563.4686,563.6569,563.2208,563.2505,11390.0
2022-04-14 15:40:00,568.41,569.02,568.1,568.92,10703.0,563.3596,563.9641,563.0523,563.865,10703.0
2022-04-14 15:45:00,568.88,568.93,568.08,568.7,22208.0,563.8254,563.8749,563.0325,563.647,22208.0
2022-04-14 15:50:00,568.52,569.06,568.16,568.73,37742.0,563.4686,564.0038,563.1118,563.6767,37742.0
2022-04-14 15:55:00,568.67,569.1,567.48,569.1,105899.0,563.6173,564.0434,562.4378,564.0434,105899.0
2022-04-18 09:30:00,568.96,570.25,567.93,569.12,14264.0,563.9047,565.1832,562.8838,564.0633,14264.0
2022-04-18 09:35:00,568.56,570.44,568.49,570.26,7382.0,563.5082,565.3715,563.4389,565.1931,7382.0
2022-04-18 09:40:00,570.34,570.84,568.38,568.56,20988.0,565.2724,565.768,563.3298,563.5082,20988.0
2022-04-18 09:45:00,567.92,569.19,567.2,569.19,3235.0,562.8739,564.1326,562.1603,564.1326,3235.0
2022-04-18 09:50:00,568.33,568.33,565.95,566.13,3208.0,563.2803,563.2803,560.9214,561.0998,3208.0
2022-04-18 09:55:00,565.98,567.72,565.98,567.38,3398.0,560.9512,562.6757,560.9512,562.3387,3398.0
2022-04-18 10:00:00,567.06,567.51,566.08,567.41,2868.0,562.0216,562.4676,561.0503,562.3685,2868.0
2022-04-18 10:05:00,567.58,568.22,566.66,566.67,2023.0,562.5369,563.1713,561.6251,561.635,2023.0
2022-04-18 10:10:00,566.87,567.93,566.87,567.61,1005.0,561.8332,562.8838,561.8332,562.5667,1005.0
2022-04-18 10:15:00,567.6,569.03,567.6,569.01,7313.0,562.5568,563.9741,562.5568,563.9542,7313.0
2022-04-18 10:20:00,569.15,570.48,568.83,570.47,2511.0,564.093,565.4112,563.7758,565.4013,2511.0
2022-04-18 10:25:00,570.14,570.14,568.22,568.23,3323.0,565.0742,565.0742,563.1713,563.1812,3323.0
2022-04-18 10:30:00,568.01,568.02,566.92,567.77,4631.0,562.9631,562.973,561.8828,562.7253,4631.0
2022-04-18 10:35:00,568.12,569.62,568.12,569.1,2368.0,563.0721,564.5588,563.0721,564.0434,2368.0
2022-04-18 10:40:00,569.17,570.33,569.16,570.29,3451.0,564.1128,565.2625,564.1029,565.2229,3451.0
2022-04-18 10:45:00,570.69,570.86,568.56,568.7,8164.0,565.6193,565.7878,563.5082,563.647,8164.0
2022-04-18 10:50:00,568.59,569.06,568.43,568.76,3724.0,563.538,564.0038,563.3794,563.7065,3724.0
2022-04-18 10:55:00,568.72,569.49,568.34,569.49,3081.0,563.6668,564.43,563.2902,564.43,3081.0
2022-04-18 11:00:00,569.85,569.85,568.75,568.75,5438.0,564.7868,564.7868,563.6965,563.6965,5438.0
2022-04-18 11:05:00,568.96,569.4,568.33,568.33,4700.0,563.9047,564.3408,563.2803,563.2803,4700.0
2022-04-18 11:10:00,568.05,568.21,567.73,567.74,3874.0,563.0028,563.1613,562.6856,562.6955,3874.0
2022-04-18 11:15:00,567.57,567.94,567.31,567.94,8216.0,562.527,562.8937,562.2693,562.8937,8216.0
2022-04-18 11:20:00,567.48,568.16,567.48,567.8,2328.0,562.4378,563.1118,562.4378,562.755,2328.0
2022-04-18 11:25:00,567.5,568.98,567.5,568.98,10867.0,562.4577,563.9245,562.4577,563.9245,10867.0
2022-04-18 11:30:00,569.21,569.54,568.33,568.81,3434.0,564.1525,564.4795,563.2803,563.756,3434.0
2022-04-18 11:35:00,568.5,568.77,568.43,568.77,1274.0,563.4488,563.7164,563.3794,563.7164,1274.0
2022-04-18 11:40:00,568.54,568.71,568.31,568.65,1783.0,563.4884,563.6569,563.2605,563.5974,1783.0
2022-04-18 11:45:00,568.66,568.66,567.99,568.26,3001.0,563.6073,563.6073,562.9433,563.2109,3001.0
2022-04-18 11:50:00,568.36,568.53,567.72,567.86,12638.0,563.31,563.4785,562.6757,562.8145,12638.0
2022-04-18 11:55:00,568.04,568.49,567.77,568.49,3122.0,562.9929,563.4389,562.7253,563.4389,3122.0
2022-04-18 12:00:00,568.7,568.71,567.82,567.84,2771.0,563.647,563.6569,562.7748,562.7946,2771.0
2022-04-18 12:05:00,567.77,568.58,567.77,567.99,5174.0,562.7253,563.5281,562.7253,562.9433,5174.0
2022-04-18 12:10:00,567.83,568.22,567.18,567.76,24499.0,562.7847,563.1713,562.1405,562.7153,24499.0
2022-04-18 12:15:00,567.75,568.02,567.07,567.73,20458.0,562.7054,562.973,562.0315,562.6856,20458.0
2022-04-18 12:20:00,567.74,568.43,567.73,568.29,7711.0,562.6955,563.3794,562.6856,563.2406,7711.0
2022-04-18 12:25:00,568.31,569.47,568.02,569.33,5480.0,563.2605,564.4101,562.973,564.2714,5480.0
2022-04-18 12:30:00,569.32,570.04,569.18,569.29,6544.0,564.2615,564.9751,564.1227,564.2317,6544.0
2022-04-18 12:35:00,569.46,569.72,569.12,569.22,5542.0,564.4002,564.6579,564.0633,564.1624,5542.0
2022-04-18 12:40:00,569.35,570.92,569.2,570.92,6135.0,564.2912,565.8473,564.1425,565.8473,6135.0
2022-04-18 12:45:00,570.77,571.19,570.34,570.51,7634.0,565.6986,566.1149,565.2724,565.4409,7634.0
2022-04-18 12:50:00,570.38,572.08,570.38,571.54,6569.0,565.3121,566.997,565.3121,566.4618,6569.0
2022-04-18 12:55:00,571.4,571.62,570.84,571.26,6056.0,566.323,566.541,565.768,566.1842,6056.0
2022-04-18 13:00:00,571.32,571.37,570.57,571.11,5992.0,566.2437,566.2933,565.5004,566.0356,5992.0
2022-04-18 13:05:00,571.15,571.16,570.5,570.96,3566.0,566.0752,566.0851,565.431,565.8869,3566.0
2022-04-18 13:10:00,570.88,571.35,570.54,570.66,6809.0,565.8076,566.2734,565.4706,565.5896,6809.0
2022-04-18 13:15:00,570.5,570.5,569.46,569.62,6762.0,565.431,565.431,564.4002,564.5588,6762.0
2022-04-18 13:20:00,569.37,569.99,568.63,569.77,4243.0,564.311,564.9255,563.5776,564.7075,4243.0
2022-04-18 13:25:00,569.76,570.35,569.54,570.35,2233.0,564.6976,565.2823,564.4795,565.2823,2233.0
2022-04-18 13:30:00,570.37,572.38,570.37,571.75,3060.0,565.3022,567.2943,565.3022,566.6699,3060.0
2022-04-18 13:35:00,572.35,572.36,571.37,572.04,2697.0,567.2646,567.2745,566.2933,566.9573,2697.0
2022-04-18 13:40:00,572.27,572.56,572.08,572.56,2045.0,567.1853,567.4727,566.997,567.4727,2045.0
2022-04-18 13:45:00,572.69,572.89,572.13,572.52,2965.0,567.6015,567.7998,567.0465,567.433,2965.0
2022-04-18 13:50:00,572.39,573.0,572.39,572.53,1197.0,567.3042,567.9088,567.3042,567.443,1197.0
2022-04-18 13:55:00,572.84,573.32,572.74,572.8,3586.0,567.7502,568.2259,567.6511,567.7106,3586.0
2022-04-18 14:00:00,572.65,573.25,572.29,573.1,7443.0,567.5619,568.1566,567.2051,568.0079,7443.0
2022-04-18 14:05:00,573.06,573.14,572.92,572.95,2000.0,567.9683,568.0475,567.8295,567.8592,2000.0
2022-04-18 14:10:00,572.83,572.87,572.29,572.3,5061.0,567.7403,567.7799,567.2051,567.215,5061.0
2022-04-18 14:15:00,572.32,572.6,570.96,571.68,4168.0,567.2348,567.5123,565.8869,566.6005,4168.0
2022-04-18 14:20:00,571.64,573.21,571.64,573.0,2861.0,566.5609,568.1169,566.5609,567.9088,2861.0
2022-04-18 14:25:00,573.22,573.46,572.06,572.61,6070.0,568.1268,568.3647,566.9771,567.5222,6070.0
2022-04-18 14:30:00,572.51,573.29,572.5,573.14,4345.0,567.4231,568.1962,567.4132,568.0475,4345.0
2022-04-18 14:35:00,573.19,573.43,572.83,572.96,2232.0,568.0971,568.335,567.7403,567.8691,2232.0
2022-04-18 14:40:00,572.98,573.8,572.39,573.66,5420.0,567.889,568.7017,567.3042,568.5629,5420.0
2022-04-18 14:45:00,573.68,574.18,573.46,574.06,13305.0,568.5827,569.0783,568.3647,568.9594,13305.0
2022-04-18 14:50:00,574.02,575.0,574.0,575.0,11794.0,568.9197,569.891,568.8999,569.891,11794.0
2022-04-18 14:55:00,574.77,574.77,573.25,573.29,5172.0,569.6631,569.6631,568.1566,568.1962,5172.0
2022-04-18 15:00:00,573.3,573.31,572.59,572.59,3858.0,568.2061,568.216,567.5024,567.5024,3858.0
2022-04-18 15:05:00,573.07,573.29,572.65,572.9,5610.0,567.9782,568.1962,567.5619,567.8097,5610.0
2022-04-18 15:10:00,572.9,573.6,572.11,572.63,10276.0,567.8097,568.5035,567.0267,567.5421,10276.0
2022-04-18 15:15:00,572.62,572.89,572.34,572.44,5289.0,567.5322,567.7998,567.2546,567.3538,5289.0
2022-04-18 15:20:00,572.54,572.78,571.66,571.73,3382.0,567.4529,567.6907,566.5807,566.6501,3382.0
2022-04-18 15:25:00,571.61,571.79,571.48,571.61,4230.0,566.5311,566.7095,566.4023,566.5311,4230.0
2022-04-18 15:30:00,571.5,571.56,570.21,570.43,7715.0,566.4221,566.4816,565.1436,565.3616,7715.0
2022-04-18 15:35:00,570.48,571.08,570.27,570.56,4917.0,565.4112,566.0058,565.203,565.4905,4917.0
2022-04-18 15:40:00,570.29,570.85,570.23,570.34,7680.0,565.2229,565.7779,565.1634,565.2724,7680.0
2022-04-18 15:45:00,570.24,570.52,569.79,570.38,9469.0,565.1733,565.4508,564.7273,565.3121,9469.0
2022-04-18 15:50:00,570.25,571.45,570.0,570.36,15767.0,565.1832,566.3726,564.9354,565.2922,15767.0
2022-04-18 15:55:00,570.31,572.66,570.19,572.31,38140.0,565.2427,567.5718,565.1238,567.2249,38140.0
2022-04-19 09:30:00,574.76,576.0,573.0,573.78,26778.0,569.6531,570.8821,567.9088,568.6819,26778.0
2022-04-19 09:35:00,574.01,574.16,571.04,571.04,5064.0,568.9098,569.0585,565.9662,565.9662,5064.0
2022-04-19 09:40:00,570.78,572.21,569.12,571.52,6893.0,565.7085,567.1258,564.0633,566.4419,6893.0
2022-04-19 09:45:00,571.59,571.59,570.17,570.56,5965.0,566.5113,566.5113,565.1039,565.4905,5965.0
2022-04-19 09:50:00,570.32,572.79,568.92,572.17,7661.0,565.2526,567.7006,563.865,567.0862,7661.0
2022-04-19 09:55:00,571.92,572.41,570.36,571.18,3148.0,566.8384,567.324,565.2922,566.105,3148.0
2022-04-19 10:00:00,571.54,571.54,569.34,569.34,3728.0,566.4618,566.4618,564.2813,564.2813,3728.0
2022-04-19 10:05:00,569.15,570.31,569.06,570.13,8803.0,564.093,565.2427,564.0038,565.0643,8803.0
2022-04-19 10:10:00,569.75,570.14,568.75,570.13,15862.0,564.6877,565.0742,563.6965,565.0643,15862.0
2022-04-19 10:15:00,570.44,570.44,569.01,569.01,4500.0,565.3715,565.3715,563.9542,563.9542,4500.0
2022-04-19 10:20:00,568.75,570.02,568.35,569.98,20578.0,563.6965,564.9553,563.3001,564.9156,20578.0
2022-04-19 10:25:00,570.32,572.12,570.32,572.12,9649.0,565.2526,567.0366,565.2526,567.0366,9649.0
2022-04-19 10:30:00,572.08,572.7,570.98,572.7,7198.0,566.997,567.6114,565.9067,567.6114,7198.0
2022-04-19 10:35:00,572.64,572.92,571.9,572.92,18562.0,567.552,567.8295,566.8186,567.8295,18562.0
2022-04-19 10:40:00,572.92,573.63,572.76,572.99,3053.0,567.8295,568.5332,567.6709,567.8989,3053.0
2022-04-19 10:45:00,572.85,573.57,572.4,572.4,3148.0,567.7601,568.4737,567.3141,567.3141,3148.0
2022-04-19 10:50:00,572.42,572.42,571.26,571.38,1600.0,567.3339,567.3339,566.1842,566.3032,1600.0
2022-04-19 10:55:00,571.22,571.71,570.64,571.64,3093.0,566.1446,566.6302,565.5698,566.5609,3093.0
2022-04-19 11:00:00,571.9,572.43,571.62,572.43,4775.0,566.8186,567.3438,566.541,567.3438,4775.0
2022-04-19 11:05:00,572.31,573.79,571.96,572.99,3977.0,567.2249,568.6918,566.878,567.8989,3977.0
2022-04-19 11:10:00,572.98,573.29,572.72,573.29,2768.0,567.889,568.1962,567.6313,568.1962,2768.0
2022-04-19 11:15:00,573.1,573.24,572.22,572.47,3432.0,568.0079,568.1467,567.1357,567.3835,3432.0
2022-04-19 11:20:00,572.4,573.28,572.1,572.92,2859.0,567.3141,568.1863,567.0168,567.8295,2859.0
2022-04-19 11:25:00,572.87,573.3,572.68,573.14,8333.0,567.7799,568.2061,567.5916,568.0475,8333.0
2022-04-19 11:30:00,573.16,573.5,571.12,571.32,2396.0,568.0674,568.4043,566.0455,566.2437,2396.0
2022-04-19 11:35:00,571.26,572.03,570.99,572.03,7435.0,566.1842,566.9474,565.9166,566.9474,7435.0
2022-04-19 11:40:00,572.09,572.24,571.54,571.62,1824.0,567.0069,567.1555,566.4618,566.541,1824.0
2022-04-19 11:45:00,571.54,571.85,571.33,571.34,3160.0,566.4618,566.769,566.2536,566.2635,3160.0
2022-04-19 11:50:00,571.2,572.08,571.2,571.6,2719.0,566.1248,566.997,566.1248,566.5212,2719.0
2022-04-19 11:55:00,571.46,571.94,571.4,571.5,2222.0,566.3825,566.8582,566.323,566.4221,2222.0
2022-04-19 12:00:00,571.67,571.77,571.17,571.17,3953.0,566.5906,566.6897,566.095,566.095,3953.0
2022-04-19 12:05:00,571.02,572.57,571.02,572.36,11850.0,565.9464,567.4826,565.9464,567.2745,11850.0
2022-04-19 12:10:00,572.21,572.22,571.42,571.69,2446.0,567.1258,567.1357,566.3428,566.6104,2446.0
2022-04-19 12:15:00,571.88,572.95,571.88,572.67,3003.0,566.7987,567.8592,566.7987,567.5817,3003.0
2022-04-19 12:20:00,572.87,573.55,572.83,573.36,2418.0,567.7799,568.4539,567.7403,568.2656,2418.0
2022-04-19 12:25:00,573.17,573.85,573.12,573.25,2390.0,568.0773,568.7512,568.0277,568.1566,2390.0
2022-04-19 12:30:00,572.99,573.25,572.87,573.25,2097.0,567.8989,568.1566,567.7799,568.1566,2097.0
2022-04-19 12:35:00,573.34,573.41,572.5,572.5,1401.0,568.2458,568.3151,567.4132,567.4132,1401.0
2022-04-19 12:40:00,572.38,572.53,571.76,571.76,5598.0,567.2943,567.443,566.6798,566.6798,5598.0
2022-04-19 12:45:00,571.58,572.15,571.57,572.14,2400.0,566.5014,567.0663,566.4915,567.0564,2400.0
2022-04-19 12:50:00,572.35,572.71,572.35,572.6,1750.0,567.2646,567.6214,567.2646,567.5123,1750.0
2022-04-19 12:55:00,572.52,572.53,572.04,572.27,5484.0,567.433,567.443,566.9573,567.1853,5484.0
2022-04-19 13:00:00,571.92,573.28,571.8,573.28,5959.0,566.8384,568.1863,566.7194,568.1863,5959.0
2022-04-19 13:05:00,573.14,573.35,572.33,572.33,1425.0,568.0475,568.2557,567.2447,567.2447,1425.0
2022-04-19 13:10:00,572.75,572.75,571.32,571.81,3802.0,567.661,567.661,566.2437,566.7294,3802.0
2022-04-19 13:15:00,572.18,573.19,571.97,573.19,4040.0,567.0961,568.0971,566.8879,568.0971,4040.0
2022-04-19 13:20:00,573.35,573.39,572.87,573.1,2115.0,568.2557,568.2953,567.7799,568.0079,2115.0
2022-04-19 13:25:00,573.18,573.18,572.32,572.34,3267.0,568.0872,568.0872,567.2348,567.2546,3267.0
2022-04-19 13:30:00,572.34,572.47,571.75,571.88,3762.0,567.2546,567.3835,566.6699,566.7987,3762.0
2022-04-19 13:35:00,571.77,572.19,571.42,572.19,3956.0,566.6897,567.106,566.3428,567.106,3956.0
2022-04-19 13:40:00,571.95,572.17,571.66,572.11,3398.0,566.8681,567.0862,566.5807,567.0267,3398.0
2022-04-19 13:45:00,572.1,572.5,571.79,572.33,3583.0,567.0168,567.4132,566.7095,567.2447,3583.0
2022-04-19 13:50:00,572.83,573.0,572.74,572.89,2353.0,567.7403,567.9088,567.6511,567.7998,2353.0
2022-04-19 13:55:00,573.26,573.26,572.92,573.13,1104.0,568.1665,568.1665,567.8295,568.0376,1104.0
2022-04-19 14:00:00,573.06,573.06,572.6,572.69,2358.0,567.9683,567.9683,567.5123,567.6015,2358.0
2022-04-19 14:05:00,572.78,572.89,571.66,571.67,2502.0,567.6907,567.7998,566.5807,566.5906,2502.0
2022-04-19 14:10:00,571.76,571.76,570.74,571.3,3759.0,566.6798,566.6798,565.6689,566.2239,3759.0
2022-04-19 14:15:00,571.31,571.31,571.06,571.21,1783.0,566.2338,566.2338,565.986,566.1347,1783.0
2022-04-19 14:20:00,571.24,571.35,570.55,570.67,4683.0,566.1644,566.2734,565.4806,565.5995,4683.0
2022-04-19 14:25:00,570.63,570.63,570.04,570.33,2372.0,565.5598,565.5598,564.9751,565.2625,2372.0
2022-04-19 14:30:00,570.38,571.03,570.38,570.71,1706.0,565.3121,565.9563,565.3121,565.6391,1706.0
2022-04-19 14:35:00,570.72,571.01,570.33,570.88,6736.0,565.649,565.9365,565.2625,565.8076,6736.0
2022-04-19 14:40:00,570.83,570.9,570.33,570.55,8037.0,565.7581,565.8274,565.2625,565.4806,8037.0
2022-04-19 14:45:00,570.67,570.81,570.53,570.55,2917.0,565.5995,565.7382,565.4607,565.4806,2917.0
2022-04-19 14:50:00,570.72,571.11,570.68,570.83,4779.0,565.649,566.0356,565.6094,565.7581,4779.0
2022-04-19 14:55:00,570.85,571.1,570.81,570.94,2800.0,565.7779,566.0257,565.7382,565.8671,2800.0
2022-04-19 15:00:00,570.96,571.6,570.96,571.57,4355.0,565.8869,566.5212,565.8869,566.4915,4355.0
2022-04-19 15:05:00,571.44,572.31,571.35,572.26,3937.0,566.3626,567.2249,566.2734,567.1754,3937.0
2022-04-19 15:10:00,572.23,573.25,572.16,573.2,6000.0,567.1456,568.1566,567.0762,568.107,6000.0
2022-04-19 15:15:00,573.4,574.44,573.19,574.34,8349.0,568.3052,569.336,568.0971,569.2369,8349.0
2022-04-19 15:20:00,574.36,575.51,574.36,575.24,10750.0,569.2567,570.3965,569.2567,570.1289,10750.0
2022-04-19 15:25:00,575.45,575.86,575.14,575.14,9995.0,570.337,570.7434,570.0298,570.0298,9995.0
2022-04-19 15:30:00,575.19,575.75,574.94,575.21,5349.0,570.0793,570.6343,569.8315,570.0991,5349.0
2022-04-19 15:35:00,575.26,575.94,575.25,575.83,7057.0,570.1487,570.8227,570.1388,570.7136,7057.0
2022-04-19 15:40:00,575.83,575.92,574.58,574.61,9058.0,570.7136,570.8028,569.4747,569.5045,9058.0
2022-04-19 15:45:00,574.62,574.89,574.0,574.8,12785.0,569.5144,569.782,568.8999,569.6928,12785.0
2022-04-19 15:50:00,574.55,575.83,574.47,575.38,25752.0,569.445,570.7136,569.3657,570.2676,25752.0
2022-04-19 15:55:00,575.24,575.39,573.74,574.26,53899.0,570.1289,570.2775,568.6422,569.1576,53899.0
2022-04-20 09:30:00,575.08,578.95,575.08,578.52,34334.0,569.9703,573.8059,569.9703,573.3797,34334.0
2022-04-20 09:35:00,579.38,582.21,579.04,580.51,15178.0,574.2321,577.037,573.8951,575.3521,15178.0
2022-04-20 09:40:00,580.26,583.67,579.8,583.51,9639.0,575.1043,578.484,574.6484,578.3254,9639.0
2022-04-20 09:45:00,583.57,583.57,580.75,580.75,6450.0,578.3849,578.3849,575.5899,575.5899,6450.0
2022-04-20 09:50:00,580.96,581.93,580.41,581.93,5724.0,575.7981,576.7594,575.2529,576.7594,5724.0
2022-04-20 09:55:00,582.01,584.52,581.55,584.52,7591.0,576.8387,579.3264,576.3828,579.3264,7591.0
2022-04-20 10:00:00,584.68,586.86,583.6,586.61,8328.0,579.485,581.6456,578.4146,581.3979,8328.0
2022-04-20 10:05:00,586.53,587.4,585.87,586.22,12076.0,581.3186,582.1808,580.6644,581.0113,12076.0
2022-04-20 10:10:00,586.18,586.82,585.42,586.82,9913.0,580.9717,581.606,580.2184,581.606,9913.0
2022-04-20 10:15:00,586.89,587.37,585.83,587.34,11091.0,581.6754,582.1511,580.6248,582.1214,11091.0
2022-04-20 10:20:00,587.49,588.96,587.29,587.36,12453.0,582.27,583.727,582.0718,582.1412,12453.0
2022-04-20 10:25:00,587.38,590.21,587.36,588.77,11142.0,582.161,584.9659,582.1412,583.5387,11142.0
2022-04-20 10:30:00,588.56,589.66,587.45,588.76,10373.0,583.3305,584.4208,582.2304,583.5288,10373.0
2022-04-20 10:35:00,589.0,592.01,588.98,589.92,9556.0,583.7666,586.7499,583.7468,584.6784,9556.0
2022-04-20 10:40:00,589.76,589.92,588.26,588.39,9057.0,584.5199,584.6784,583.0332,583.162,9057.0
2022-04-20 10:45:00,588.25,589.38,587.17,589.02,8541.0,583.0233,584.1432,581.9529,583.7864,8541.0
2022-04-20 10:50:00,589.32,590.47,589.06,589.71,8532.0,584.0838,585.2236,583.8261,584.4703,8532.0
2022-04-20 10:55:00,590.0,590.65,589.39,590.44,5268.0,584.7577,585.402,584.1532,585.1938,5268.0
2022-04-20 11:00:00,590.33,590.42,589.01,590.11,7094.0,585.0848,585.174,583.7765,584.8668,7094.0
2022-04-20 11:05:00,589.93,590.39,589.31,589.33,5270.0,584.6884,585.1443,584.0739,584.0937,5270.0
2022-04-20 11:10:00,589.05,589.18,587.94,588.8,7347.0,583.8162,583.945,582.716,583.5684,7347.0
2022-04-20 11:15:00,588.7,591.2,588.65,590.85,7483.0,583.4693,585.9471,583.4197,585.6002,7483.0
2022-04-20 11:20:00,590.7,591.78,590.49,591.26,7106.0,585.4515,586.5219,585.2434,586.0065,7106.0
2022-04-20 11:25:00,591.26,592.59,591.09,592.46,6724.0,586.0065,587.3247,585.838,587.1959,6724.0
2022-04-20 11:30:00,592.11,592.77,591.59,592.55,4932.0,586.849,587.5031,586.3336,587.2851,4932.0
2022-04-20 11:35:00,593.07,594.99,593.02,594.3,7926.0,587.8005,589.7034,587.7509,589.0195,7926.0
2022-04-20 11:40:00,593.92,595.69,593.92,595.57,6074.0,588.6429,590.3972,588.6429,590.2782,6074.0
2022-04-20 11:45:00,595.58,596.01,594.68,595.91,10135.0,590.2882,590.7143,589.3962,590.6152,10135.0
2022-04-20 11:50:00,596.0,596.69,595.66,596.27,6095.0,590.7044,591.3883,590.3674,590.972,6095.0
2022-04-20 11:55:00,596.29,596.89,595.9,596.42,17335.0,590.9918,591.5865,590.6053,591.1207,17335.0
2022-04-20 12:00:00,596.54,596.57,595.89,596.17,6620.0,591.2396,591.2694,590.5954,590.8729,6620.0
2022-04-20 12:05:00,596.69,596.85,595.58,595.82,13767.0,591.3883,591.5469,590.2882,590.526,13767.0
2022-04-20 12:10:00,595.49,595.66,594.84,595.33,3771.0,590.199,590.3674,589.5547,590.0404,3771.0
2022-04-20 12:15:00,595.61,595.82,595.0,595.1,2040.0,590.3179,590.526,589.7133,589.8124,2040.0
2022-04-20 12:20:00,595.14,596.16,594.83,595.98,5977.0,589.8521,590.863,589.5448,590.6846,5977.0
2022-04-20 12:25:00,595.87,596.15,595.26,595.8,6930.0,590.5756,590.8531,589.971,590.5062,6930.0
2022-04-20 12:30:00,595.88,596.65,595.6,596.05,9445.0,590.5855,591.3486,590.308,590.754,9445.0
2022-04-20 12:35:00,596.16,597.37,595.95,597.22,7365.0,590.863,592.0623,590.6549,591.9136,7365.0
2022-04-20 12:40:00,597.26,597.53,596.99,597.0,4695.0,591.9532,592.2208,591.6856,591.6955,4695.0
2022-04-20 12:45:00,597.1,597.84,597.09,597.64,5809.0,591.7946,592.5281,591.7847,592.3299,5809.0
2022-04-20 12:50:00,597.8,598.12,596.66,597.65,15637.0,592.4884,592.8056,591.3586,592.3398,15637.0
2022-04-20 12:55:00,597.73,597.87,596.99,597.59,4029.0,592.4191,592.5578,591.6856,592.2803,4029.0
2022-04-20 13:00:00,597.93,598.59,597.77,598.33,9701.0,592.6173,593.2714,592.4587,593.0137,9701.0
2022-04-20 13:05:00,598.27,598.28,596.66,597.11,4890.0,592.9543,592.9642,591.3586,591.8046,4890.0
2022-04-20 13:10:00,597.0,597.72,596.99,597.11,5482.0,591.6955,592.4091,591.6856,591.8046,5482.0
2022-04-20 13:15:00,597.16,597.16,595.78,596.23,10876.0,591.8541,591.8541,590.4864,590.9324,10876.0
2022-04-20 13:20:00,596.03,596.48,595.63,596.18,17392.0,590.7342,591.1802,590.3377,590.8828,17392.0
2022-04-20 13:25:00,596.13,596.43,595.86,596.28,15642.0,590.8333,591.1306,590.5657,590.9819,15642.0
2022-04-20 13:30:00,596.11,596.15,595.46,596.0,4923.0,590.8134,590.8531,590.1692,590.7044,4923.0
2022-04-20 13:35:00,596.38,596.71,596.18,596.57,5679.0,591.081,591.4081,590.8828,591.2694,5679.0
2022-04-20 13:40:00,596.56,596.76,596.04,596.26,7322.0,591.2594,591.4577,590.7441,590.9621,7322.0
2022-04-20 13:45:00,596.3,597.21,595.75,595.75,7151.0,591.0018,591.9037,590.4566,590.4566,7151.0
2022-04-20 13:50:00,595.58,596.06,595.32,595.72,4149.0,590.2882,590.7639,590.0305,590.4269,4149.0
2022-04-20 13:55:00,595.63,596.22,595.62,595.99,3176.0,590.3377,590.9225,590.3278,590.6945,3176.0
2022-04-20 14:00:00,595.88,596.65,595.83,596.12,5307.0,590.5855,591.3486,590.5359,590.8234,5307.0
2022-04-20 14:05:00,595.96,596.22,595.79,596.18,1978.0,590.6648,590.9225,590.4963,590.8828,1978.0
2022-04-20 14:10:00,596.3,596.46,596.22,596.22,2950.0,591.0018,591.1603,590.9225,590.9225,2950.0
2022-04-20 14:15:00,595.93,596.32,595.41,595.53,5567.0,590.635,591.0216,590.1197,590.2386,5567.0
2022-04-20 14:20:00,595.5,595.87,595.28,595.28,2869.0,590.2089,590.5756,589.9908,589.9908,2869.0
2022-04-20 14:25:00,595.24,595.24,594.27,594.27,3224.0,589.9512,589.9512,588.9898,588.9898,3224.0
2022-04-20 14:30:00,594.27,594.37,593.78,593.95,4311.0,588.9898,589.0889,588.5041,588.6726,4311.0
2022-04-20 14:35:00,593.62,593.62,593.0,593.33,2792.0,588.3456,588.3456,587.7311,588.0581,2792.0
2022-04-20 14:40:00,593.12,593.54,592.75,592.82,3284.0,587.85,588.2663,587.4833,587.5527,3284.0
2022-04-20 14:45:00,592.82,592.82,591.81,592.21,8789.0,587.5527,587.5527,586.5517,586.9481,8789.0
2022-04-20 14:50:00,591.84,591.92,590.69,590.74,5864.0,586.5814,586.6607,585.4416,585.4912,5864.0
2022-04-20 14:55:00,590.79,590.79,589.73,590.66,4113.0,585.5407,585.5407,584.4901,585.4119,4113.0
2022-04-20 15:00:00,591.07,591.83,591.06,591.58,32913.0,585.8182,586.5715,585.8083,586.3237,32913.0
2022-04-20 15:05:00,591.62,592.12,591.38,592.12,6533.0,586.3633,586.8589,586.1255,586.8589,6533.0
2022-04-20 15:10:00,592.14,592.21,591.35,591.78,9345.0,586.8787,586.9481,586.0957,586.5219,9345.0
2022-04-20 15:15:00,592.01,592.54,591.75,592.4,8979.0,586.7499,587.2752,586.4922,587.1364,8979.0
2022-04-20 15:20:00,592.46,592.91,592.39,592.71,6864.0,587.1959,587.6419,587.1265,587.4437,6864.0
2022-04-20 15:25:00,592.91,593.58,592.83,593.23,5827.0,587.6419,588.3059,587.5626,587.959,5827.0
2022-04-20 15:30:00,593.24,593.29,592.38,592.38,8054.0,587.9689,588.0185,587.1166,587.1166,8054.0
2022-04-20 15:35:00,591.85,592.57,591.8,592.27,6400.0,586.5913,587.3049,586.5417,587.0076,6400.0
2022-04-20 15:40:00,592.2,592.29,591.39,591.92,13894.0,586.9382,587.0274,586.1354,586.6607,13894.0
2022-04-20 15:45:00,591.95,592.97,591.5,592.74,19733.0,586.6904,587.7013,586.2444,587.4734,19733.0
2022-04-20 15:50:00,592.64,592.64,591.38,591.71,18443.0,587.3743,587.3743,586.1255,586.4525,18443.0
2022-04-20 15:55:00,591.82,592.06,590.99,591.43,75193.0,586.5616,586.7994,585.7389,586.175,75193.0
2022-04-21 09:30:00,592.48,595.5,590.06,591.78,46751.0,587.2157,590.2089,584.8172,586.5219,46751.0
2022-04-21 09:35:00,589.97,591.25,587.6,589.49,10060.0,584.728,585.9966,582.3791,584.2523,10060.0
2022-04-21 09:40:00,590.0,591.24,588.78,590.47,12874.0,584.7577,585.9867,583.5486,585.2236,12874.0
2022-04-21 09:45:00,591.16,592.17,590.34,591.0,11850.0,585.9074,586.9085,585.0947,585.7488,11850.0
2022-04-21 09:50:00,591.04,592.51,590.22,591.19,13577.0,585.7885,587.2454,584.9758,585.9372,13577.0
2022-04-21 09:55:00,591.18,593.38,590.97,592.56,8782.0,585.9273,588.1077,585.7191,587.295,8782.0
2022-04-21 10:00:00,592.76,593.05,590.49,592.02,4617.0,587.4932,587.7806,585.2434,586.7598,4617.0
2022-04-21 10:05:00,591.63,591.63,590.25,591.16,4080.0,586.3733,586.3733,585.0055,585.9074,4080.0
2022-04-21 10:10:00,590.95,591.63,590.19,590.23,5142.0,585.6993,586.3733,584.946,584.9857,5142.0
2022-04-21 10:15:00,590.19,591.86,590.19,590.56,6250.0,584.946,586.6012,584.946,585.3128,6250.0
2022-04-21 10:20:00,590.25,590.46,588.89,589.63,7271.0,585.0055,585.2136,583.6576,584.391,7271.0
2022-04-21 10:25:00,590.13,591.74,590.13,591.39,3385.0,584.8866,586.4823,584.8866,586.1354,3385.0
2022-04-21 10:30:00,591.23,591.59,590.19,591.41,3911.0,585.9768,586.3336,584.946,586.1552,3911.0
2022-04-21 10:35:00,591.41,593.37,591.41,593.33,14706.0,586.1552,588.0978,586.1552,588.0581,14706.0
2022-04-21 10:40:00,593.27,593.27,590.51,590.88,10380.0,587.9987,587.9987,585.2632,585.6299,10380.0
2022-04-21 10:45:00,590.86,590.86,588.48,588.72,5001.0,585.6101,585.6101,583.2512,583.4891,5001.0
2022-04-21 10:50:00,588.92,590.43,588.91,589.91,3671.0,583.6873,585.1839,583.6774,584.6685,3671.0
2022-04-21 10:55:00,589.72,589.72,588.7,588.7,6404.0,584.4802,584.4802,583.4693,583.4693,6404.0
2022-04-21 11:00:00,588.45,590.53,588.44,590.53,6932.0,583.2215,585.283,583.2116,585.283,6932.0
2022-04-21 11:05:00,590.69,590.69,589.05,590.01,5011.0,585.4416,585.4416,583.8162,584.7676,5011.0
2022-04-21 11:10:00,589.98,591.13,589.63,590.08,6062.0,584.7379,585.8777,584.391,584.837,6062.0
2022-04-21 11:15:00,590.08,590.41,588.0,588.11,9298.0,584.837,585.1641,582.7755,582.8845,9298.0
2022-04-21 11:20:00,587.96,588.08,586.59,587.41,4305.0,582.7359,582.8548,581.378,582.1907,4305.0
2022-04-21 11:25:00,587.78,588.45,587.73,587.89,2900.0,582.5575,583.2215,582.5079,582.6665,2900.0
2022-04-21 11:30:00,588.17,588.67,586.83,586.95,3235.0,582.944,583.4396,581.6159,581.7348,3235.0
2022-04-21 11:35:00,586.95,587.01,586.26,586.53,4304.0,581.7348,581.7943,581.051,581.3186,4304.0
2022-04-21 11:40:00,586.28,586.48,585.49,586.0,7241.0,581.0708,581.269,580.2878,580.7933,7241.0
2022-04-21 11:45:00,585.49,586.48,585.03,586.08,7624.0,580.2878,581.269,579.8319,580.8726,7624.0
2022-04-21 11:50:00,585.78,585.78,585.27,585.27,3249.0,580.5752,580.5752,580.0698,580.0698,3249.0
2022-04-21 11:55:00,585.2,585.68,584.5,585.32,3350.0,580.0004,580.4761,579.3066,580.1193,3350.0
2022-04-21 12:00:00,585.3,585.66,583.91,584.17,4272.0,580.0995,580.4563,578.7218,578.9795,4272.0
2022-04-21 12:05:00,584.33,584.93,583.7,583.85,7022.0,579.1381,579.7328,578.5137,578.6624,7022.0
2022-04-21 12:10:00,583.97,584.29,583.88,584.09,918.0,578.7813,579.0985,578.6921,578.9002,918.0
2022-04-21 12:15:00,584.36,584.89,584.25,584.85,3083.0,579.1678,579.6931,579.0588,579.6535,3083.0
2022-04-21 12:20:00,584.85,584.86,583.42,583.86,2645.0,579.6535,579.6634,578.2362,578.6723,2645.0
2022-04-21 12:25:00,583.94,584.31,583.16,583.42,2760.0,578.7516,579.1183,577.9785,578.2362,2760.0
2022-04-21 12:30:00,583.58,584.06,583.37,584.06,3949.0,578.3948,578.8705,578.1866,578.8705,3949.0
2022-04-21 12:35:00,584.07,585.03,584.06,584.72,4236.0,578.8804,579.8319,578.8705,579.5246,4236.0
2022-04-21 12:40:00,584.63,585.4,584.53,584.97,4198.0,579.4354,580.1986,579.3363,579.7724,4198.0
2022-04-21 12:45:00,584.32,584.35,583.31,583.49,3094.0,579.1282,579.1579,578.1272,578.3056,3094.0
2022-04-21 12:50:00,583.04,583.12,581.82,582.26,2182.0,577.8596,577.9389,576.6504,577.0865,2182.0
2022-04-21 12:55:00,582.38,583.02,581.97,582.27,2001.0,577.2054,577.8398,576.7991,577.0964,2001.0
2022-04-21 13:00:00,582.42,582.42,581.68,581.68,902.0,577.2451,577.2451,576.5117,576.5117,902.0
2022-04-21 13:05:00,581.59,581.76,581.28,581.29,2298.0,576.4225,576.5909,576.1152,576.1251,2298.0
2022-04-21 13:10:00,580.94,582.06,580.6,581.99,2921.0,575.7782,576.8883,575.4413,576.8189,2921.0
2022-04-21 13:15:00,582.01,582.01,580.72,581.37,1589.0,576.8387,576.8387,575.5602,576.2044,1589.0
2022-04-21 13:20:00,581.07,582.68,581.07,582.68,3850.0,575.9071,577.5028,575.9071,577.5028,3850.0
2022-04-21 13:25:00,581.96,583.26,581.96,582.77,3981.0,576.7892,578.0776,576.7892,577.592,3981.0
2022-04-21 13:30:00,583.02,583.43,582.56,582.77,5280.0,577.8398,578.2461,577.3838,577.592,5280.0
2022-04-21 13:35:00,582.14,582.16,581.3,581.76,2778.0,576.9676,576.9874,576.135,576.5909,2778.0
2022-04-21 13:40:00,581.89,582.09,581.53,581.81,3197.0,576.7198,576.918,576.363,576.6405,3197.0
2022-04-21 13:45:00,581.75,583.07,581.75,582.26,3791.0,576.581,577.8893,576.581,577.0865,3791.0
2022-04-21 13:50:00,582.34,582.41,581.8,581.8,2872.0,577.1658,577.2352,576.6306,576.6306,2872.0
2022-04-21 13:55:00,581.83,582.13,581.48,581.51,3567.0,576.6603,576.9577,576.3134,576.3432,3567.0
2022-04-21 14:00:00,581.16,581.23,580.66,580.86,2333.0,575.9963,576.0657,575.5007,575.6989,2333.0
2022-04-21 14:05:00,580.39,580.81,580.24,580.55,3376.0,575.2331,575.6494,575.0845,575.3917,3376.0
2022-04-21 14:10:00,580.73,581.07,580.33,580.34,5088.0,575.5701,575.9071,575.1737,575.1836,5088.0
2022-04-21 14:15:00,580.27,580.45,579.25,579.35,4202.0,575.1142,575.2926,574.1033,574.2024,4202.0
2022-04-21 14:20:00,579.62,580.69,579.59,579.7,6136.0,574.47,575.5305,574.4402,574.5493,6136.0
2022-04-21 14:25:00,580.05,581.09,580.05,580.53,3618.0,574.8961,575.9269,574.8961,575.3719,3618.0
2022-04-21 14:30:00,580.61,581.34,580.25,580.87,6623.0,575.4512,576.1747,575.0944,575.7089,6623.0
2022-04-21 14:35:00,580.87,581.93,580.51,580.78,4794.0,575.7089,576.7594,575.3521,575.6197,4794.0
2022-04-21 14:40:00,580.7,580.7,579.95,579.96,6357.0,575.5404,575.5404,574.797,574.8069,6357.0
2022-04-21 14:45:00,579.97,580.08,579.27,579.27,4561.0,574.8169,574.9259,574.1231,574.1231,4561.0
2022-04-21 14:50:00,579.73,580.73,579.58,580.13,10717.0,574.579,575.5701,574.4303,574.9754,10717.0
2022-04-21 14:55:00,580.02,580.51,579.54,579.97,8453.0,574.8664,575.3521,574.3907,574.8169,8453.0
2022-04-21 15:00:00,579.66,579.75,579.0,579.07,13267.0,574.5096,574.5988,573.8555,573.9249,13267.0
2022-04-21 15:05:00,578.82,579.37,578.57,578.94,4362.0,573.6771,574.2222,573.4293,573.796,4362.0
2022-04-21 15:10:00,578.95,578.95,578.14,578.26,2592.0,573.8059,573.8059,573.0031,573.122,2592.0
2022-04-21 15:15:00,578.38,579.39,578.15,579.28,4355.0,573.241,574.242,573.013,574.133,4355.0
2022-04-21 15:20:00,579.47,579.86,579.14,579.86,4208.0,574.3213,574.7078,573.9942,574.7078,4208.0
2022-04-21 15:25:00,579.89,580.82,579.34,580.76,5219.0,574.7376,575.6593,574.1925,575.5998,5219.0
2022-04-21 15:30:00,580.74,580.75,579.24,579.39,4712.0,575.58,575.5899,574.0933,574.242,4712.0
2022-04-21 15:35:00,579.36,579.36,578.37,579.26,7551.0,574.2123,574.2123,573.2311,574.1132,7551.0
2022-04-21 15:40:00,579.26,580.03,579.0,580.0,10227.0,574.1132,574.8763,573.8555,574.8466,10227.0
2022-04-21 15:45:00,579.77,579.89,578.32,578.32,25993.0,574.6186,574.7376,573.1815,573.1815,25993.0
2022-04-21 15:50:00,578.65,581.31,578.65,580.69,25616.0,573.5086,576.1449,573.5086,575.5305,25616.0
2022-04-21 15:55:00,580.94,580.94,580.01,580.33,55699.0,575.7782,575.7782,574.8565,575.1737,55699.0
2022-04-22 09:30:00,574.85,576.71,572.08,572.92,23112.0,569.7423,571.5858,566.997,567.8295,23112.0
2022-04-22 09:35:00,572.35,572.42,568.56,568.56,9283.0,567.2646,567.3339,563.5082,563.5082,9283.0
2022-04-22 09:40:00,569.0,569.92,567.42,568.36,7045.0,563.9443,564.8561,562.3784,563.31,7045.0
2022-04-22 09:45:00,568.15,569.33,567.21,567.87,9475.0,563.1019,564.2714,562.1702,562.8244,9475.0
2022-04-22 09:50:00,567.88,568.16,564.75,564.92,6561.0,562.8343,563.1118,559.7321,559.9006,6561.0
2022-04-22 09:55:00,564.7,564.7,563.5,564.58,7544.0,559.6825,559.6825,558.4932,559.5636,7544.0
2022-04-22 10:00:00,564.7,564.84,562.69,563.19,10254.0,559.6825,559.8213,557.6904,558.1859,10254.0
2022-04-22 10:05:00,563.7,567.84,563.7,566.76,7362.0,558.6914,562.7946,558.6914,561.7242,7362.0
2022-04-22 10:10:00,566.94,567.06,565.38,565.71,11380.0,561.9026,562.0216,560.3565,560.6836,11380.0
2022-04-22 10:15:00,565.43,565.43,562.54,562.67,6803.0,560.406,560.406,557.5417,557.6706,6803.0
2022-04-22 10:20:00,562.45,564.37,562.43,564.21,6729.0,557.4525,559.3555,557.4327,559.1969,6729.0
2022-04-22 10:25:00,563.95,565.9,563.95,564.34,6978.0,558.9392,560.8719,558.9392,559.3257,6978.0
2022-04-22 10:30:00,563.94,564.99,563.53,564.8,7639.0,558.9293,559.97,558.5229,559.7816,7639.0
2022-04-22 10:35:00,564.71,565.2,562.81,563.76,14772.0,559.6924,560.1781,557.8093,558.7509,14772.0
2022-04-22 10:40:00,563.67,564.06,563.02,563.51,5410.0,558.6617,559.0482,558.0175,558.5031,5410.0
2022-04-22 10:45:00,563.35,563.86,562.65,563.47,6017.0,558.3445,558.85,557.6507,558.4635,6017.0
2022-04-22 10:50:00,562.88,563.52,562.88,563.34,4512.0,557.8787,558.513,557.8787,558.3346,4512.0
2022-04-22 10:55:00,563.09,563.63,562.85,563.17,9007.0,558.0868,558.622,557.849,558.1661,9007.0
2022-04-22 11:00:00,563.18,563.79,562.9,563.33,4849.0,558.176,558.7806,557.8985,558.3247,4849.0
2022-04-22 11:05:00,563.01,565.16,562.88,564.97,5323.0,558.0075,560.1384,557.8787,559.9501,5323.0
2022-04-22 11:10:00,564.67,564.89,564.2,564.81,2552.0,559.6528,559.8708,559.187,559.7916,2552.0
2022-04-22 11:15:00,564.6,565.07,564.06,564.51,3469.0,559.5834,560.0492,559.0482,559.4942,3469.0
2022-04-22 11:20:00,564.53,566.37,563.53,566.22,11234.0,559.514,561.3377,558.5229,561.189,11234.0
2022-04-22 11:25:00,566.05,566.93,565.88,566.18,2865.0,561.0205,561.8927,560.852,561.1494,2865.0
2022-04-22 11:30:00,566.48,566.53,565.15,565.78,3656.0,561.4467,561.4963,560.1285,560.7529,3656.0
2022-04-22 11:35:00,565.64,566.19,565.35,566.15,4253.0,560.6142,561.1593,560.3268,561.1196,4253.0
2022-04-22 11:40:00,566.12,566.31,565.69,566.27,1708.0,561.0899,561.2782,560.6637,561.2386,1708.0
2022-04-22 11:45:00,566.64,566.65,565.91,566.62,1982.0,561.6053,561.6152,560.8818,561.5855,1982.0
2022-04-22 11:50:00,566.42,566.42,565.64,566.0,3930.0,561.3872,561.3872,560.6142,560.971,3930.0
2022-04-22 11:55:00,565.75,566.11,565.26,565.33,5702.0,560.7232,561.08,560.2376,560.3069,5702.0
2022-04-22 12:00:00,565.33,565.33,564.46,564.52,5856.0,560.3069,560.3069,559.4447,559.5041,5856.0
2022-04-22 12:05:00,564.49,564.73,564.18,564.18,2505.0,559.4744,559.7123,559.1672,559.1672,2505.0
2022-04-22 12:10:00,564.16,564.54,563.69,564.26,5277.0,559.1473,559.524,558.6815,559.2464,5277.0
2022-04-22 12:15:00,564.26,565.19,563.71,564.05,3936.0,559.2464,560.1682,558.7013,559.0383,3936.0
2022-04-22 12:20:00,564.72,565.03,564.47,564.97,1870.0,559.7024,560.0096,559.4546,559.9501,1870.0
2022-04-22 12:25:00,565.16,565.55,564.78,565.08,5511.0,560.1384,560.525,559.7618,560.0592,5511.0
2022-04-22 12:30:00,565.06,565.98,565.06,565.87,1902.0,560.0393,560.9512,560.0393,560.8421,1902.0
2022-04-22 12:35:00,565.86,566.46,565.8,566.12,2376.0,560.8322,561.4269,560.7728,561.0899,2376.0
2022-04-22 12:40:00,566.25,566.96,566.07,566.68,21190.0,561.2188,561.9224,561.0404,561.6449,21190.0
2022-04-22 12:45:00,567.16,568.08,566.79,567.64,10421.0,562.1207,563.0325,561.754,562.5964,10421.0
2022-04-22 12:50:00,567.66,568.0,566.65,566.65,5315.0,562.6162,562.9532,561.6152,561.6152,5315.0
2022-04-22 12:55:00,566.82,566.98,566.39,566.4,2214.0,561.7837,561.9423,561.3575,561.3674,2214.0
2022-04-22 13:00:00,566.55,566.61,565.39,566.37,13408.0,561.5161,561.5756,560.3664,561.3377,13408.0
2022-04-22 13:05:00,566.52,567.67,566.41,566.7,17634.0,561.4864,562.6261,561.3773,561.6648,17634.0
2022-04-22 13:10:00,566.93,566.98,566.46,566.88,3612.0,561.8927,561.9423,561.4269,561.8432,3612.0
2022-04-22 13:15:00,566.67,567.13,566.17,566.54,4566.0,561.635,562.0909,561.1395,561.5062,4566.0
2022-04-22 13:20:00,566.53,566.59,565.39,566.3,17954.0,561.4963,561.5557,560.3664,561.2683,17954.0
2022-04-22 13:25:00,566.3,567.17,566.02,567.17,5082.0,561.2683,562.1306,560.9908,562.1306,5082.0
2022-04-22 13:30:00,566.84,567.91,566.78,567.2,9207.0,561.8035,562.864,561.744,562.1603,9207.0
2022-04-22 13:35:00,567.27,567.78,566.79,566.97,1315.0,562.2297,562.7352,561.754,561.9324,1315.0
2022-04-22 13:40:00,566.75,567.34,566.46,567.34,5633.0,561.7143,562.2991,561.4269,562.2991,5633.0
2022-04-22 13:45:00,567.41,567.9,567.0,567.9,1833.0,562.3685,562.8541,561.9621,562.8541,1833.0
2022-04-22 13:50:00,567.82,567.82,566.99,567.04,8785.0,562.7748,562.7748,561.9522,562.0017,8785.0
2022-04-22 13:55:00,566.97,567.43,565.78,565.88,6593.0,561.9324,562.3883,560.7529,560.852,6593.0
2022-04-22 14:00:00,565.53,565.6,565.14,565.51,3620.0,560.5052,560.5745,560.1186,560.4853,3620.0
2022-04-22 14:05:00,565.29,565.74,564.9,565.02,6052.0,560.2673,560.7133,559.8808,559.9997,6052.0
2022-04-22 14:10:00,565.01,565.01,564.14,564.14,3149.0,559.9898,559.9898,559.1275,559.1275,3149.0
2022-04-22 14:15:00,564.42,565.42,564.21,565.41,3725.0,559.405,560.3961,559.1969,560.3862,3725.0
2022-04-22 14:20:00,565.43,565.63,564.51,564.77,4682.0,560.406,560.6043,559.4942,559.7519,4682.0
2022-04-22 14:25:00,564.6,564.93,564.38,564.71,4026.0,559.5834,559.9105,559.3654,559.6924,4026.0
2022-04-22 14:30:00,564.89,565.27,563.91,563.91,5039.0,559.8708,560.2475,558.8995,558.8995,5039.0
2022-04-22 14:35:00,563.79,564.02,563.3,563.38,3719.0,558.7806,559.0086,558.295,558.3743,3719.0
2022-04-22 14:40:00,563.58,563.9,563.44,563.69,3184.0,558.5725,558.8896,558.4337,558.6815,3184.0
2022-04-22 14:45:00,563.68,563.99,563.16,563.16,4195.0,558.6716,558.9788,558.1562,558.1562,4195.0
2022-04-22 14:50:00,563.44,563.74,563.0,563.74,8247.0,558.4337,558.7311,557.9976,558.7311,8247.0
2022-04-22 14:55:00,564.02,564.22,562.86,564.15,9661.0,559.0086,559.2068,557.8589,559.1374,9661.0
2022-04-22 15:00:00,564.28,564.71,564.01,564.7,7627.0,559.2663,559.6924,558.9987,559.6825,7627.0
2022-04-22 15:05:00,564.55,564.96,563.58,563.82,6504.0,559.5339,559.9402,558.5725,558.8103,6504.0
2022-04-22 15:10:00,563.84,566.42,563.5,566.11,8692.0,558.8302,561.3872,558.4932,561.08,8692.0
2022-04-22 15:15:00,566.36,567.75,565.87,567.37,11611.0,561.3278,562.7054,560.8421,562.3288,11611.0
2022-04-22 15:20:00,567.51,567.94,565.41,565.74,11222.0,562.4676,562.8937,560.3862,560.7133,11222.0
2022-04-22 15:25:00,565.75,566.46,565.75,566.22,9712.0,560.7232,561.4269,560.7232,561.189,9712.0
2022-04-22 15:30:00,566.22,568.02,566.22,567.8,8060.0,561.189,562.973,561.189,562.755,8060.0
2022-04-22 15:35:00,568.0,568.42,567.38,567.87,10422.0,562.9532,563.3695,562.3387,562.8244,10422.0
2022-04-22 15:40:00,568.06,568.79,566.42,566.57,17074.0,563.0127,563.7362,561.3872,561.5359,17074.0
2022-04-22 15:45:00,566.4,566.54,563.93,563.93,14982.0,561.3674,561.5062,558.9194,558.9194,14982.0
2022-04-22 15:50:00,563.43,563.98,561.78,562.15,30314.0,558.4238,558.9689,556.7885,557.1552,30314.0
2022-04-22 15:55:00,562.25,562.65,560.7,561.28,64787.0,557.2543,557.6507,555.7181,556.2929,64787.0
2022-04-25 09:30:00,546.49,549.87,541.14,541.67,97527.0,541.6343,544.9843,536.3319,536.8572,97527.0
2022-04-25 09:35:00,541.67,543.31,539.48,540.43,33469.0,536.8572,538.4826,534.6866,535.6282,33469.0
2022-04-25 09:40:00,540.2,541.59,537.1,537.1,17127.0,535.4002,536.7779,532.3278,532.3278,17127.0
2022-04-25 09:45:00,537.39,537.95,536.02,536.84,15421.0,532.6152,533.1702,531.2574,532.0701,15421.0
2022-04-25 09:50:00,536.87,537.12,532.41,533.14,15882.0,532.0998,532.3476,527.6794,528.4029,15882.0
2022-04-25 09:55:00,533.16,534.41,532.43,533.82,19799.0,528.4228,529.6617,527.6993,529.0769,19799.0
2022-04-25 10:00:00,533.9,537.0,533.71,536.75,19969.0,529.1562,532.2287,528.9679,531.9809,19969.0
2022-04-25 10:05:00,536.61,536.91,534.37,536.91,23599.0,531.8421,532.1394,529.622,532.1394,23599.0
2022-04-25 10:10:00,536.75,537.46,535.37,536.58,24306.0,531.9809,532.6846,530.6131,531.8124,24306.0
2022-04-25 10:15:00,536.77,539.05,536.23,537.01,32881.0,532.0007,534.2604,531.4655,532.2386,32881.0
2022-04-25 10:20:00,536.93,537.43,534.18,535.33,13586.0,532.1593,532.6548,529.4337,530.5735,13586.0
2022-04-25 10:25:00,535.5,535.91,534.38,534.44,23649.0,530.742,531.1483,529.6319,529.6914,23649.0
2022-04-25 10:30:00,534.48,539.44,534.3,538.25,38274.0,529.731,534.647,529.5526,533.4675,38274.0
2022-04-25 10:35:00,538.45,540.1,537.34,537.35,19262.0,533.6658,535.3011,532.5656,532.5755,19262.0
2022-04-25 10:40:00,537.17,537.18,534.56,535.33,15169.0,532.3971,532.4071,529.8103,530.5735,15169.0
2022-04-25 10:45:00,535.01,536.45,533.32,536.26,19691.0,530.2563,531.6835,528.5813,531.4952,19691.0
2022-04-25 10:50:00,535.98,536.07,533.52,533.52,18989.0,531.2177,531.3069,528.7796,528.7796,18989.0
2022-04-25 10:55:00,533.77,533.88,532.07,532.48,15003.0,529.0273,529.1364,527.3425,527.7488,15003.0
2022-04-25 11:00:00,532.66,532.77,531.36,531.89,16690.0,527.9272,528.0362,526.6388,527.1641,16690.0
2022-04-25 11:05:00,531.63,532.12,530.84,531.04,26403.0,526.9064,527.392,526.1234,526.3216,26403.0
2022-04-25 11:10:00,530.72,532.52,530.46,531.94,11467.0,526.0044,527.7885,525.7468,527.2136,11467.0
2022-04-25 11:15:00,531.06,531.3,529.49,530.85,27947.0,526.3414,526.5793,524.7854,526.1333,27947.0
2022-04-25 11:20:00,530.58,533.4,530.57,532.94,9219.0,525.8657,528.6606,525.8558,528.2047,9219.0
2022-04-25 11:25:00,533.23,534.04,531.34,531.57,10894.0,528.4921,529.295,526.6189,526.8469,10894.0
2022-04-25 11:30:00,531.6,531.82,529.72,530.96,13687.0,526.8766,527.0947,525.0133,526.2423,13687.0
2022-04-25 11:35:00,531.26,532.93,530.99,531.4,16498.0,526.5397,528.1948,526.2721,526.6784,16498.0
2022-04-25 11:40:00,531.76,532.03,530.14,530.14,10797.0,527.0352,527.3028,525.4296,525.4296,10797.0
2022-04-25 11:45:00,529.95,531.25,529.9,531.14,13725.0,525.2413,526.5297,525.1917,526.4207,13725.0
2022-04-25 11:50:00,531.03,532.73,531.03,531.98,13727.0,526.3117,527.9966,526.3117,527.2533,13727.0
2022-04-25 11:55:00,532.01,533.8,531.75,532.82,12362.0,527.283,529.0571,527.0253,528.0858,12362.0
2022-04-25 12:00:00,532.7,534.11,532.17,533.92,9790.0,527.9669,529.3643,527.4416,529.176,9790.0
2022-04-25 12:05:00,534.45,535.0,533.82,534.26,20980.0,529.7013,530.2464,529.0769,529.513,20980.0
2022-04-25 12:10:00,534.1,534.1,531.7,531.7,5692.0,529.3544,529.3544,526.9757,526.9757,5692.0
2022-04-25 12:15:00,531.67,532.33,531.38,532.02,19862.0,526.946,527.6001,526.6586,527.2929,19862.0
2022-04-25 12:20:00,532.12,533.71,531.91,532.32,12976.0,527.392,528.9679,527.1839,527.5902,12976.0
2022-04-25 12:25:00,532.3,532.69,531.42,531.89,9366.0,527.5704,527.9569,526.6982,527.1641,9366.0
2022-04-25 12:30:00,531.97,532.62,531.7,532.05,15699.0,527.2433,527.8876,526.9757,527.3226,15699.0
2022-04-25 12:35:00,532.04,532.55,531.79,532.0,11602.0,527.3127,527.8182,527.0649,527.2731,11602.0
2022-04-25 12:40:00,532.0,532.45,531.02,531.29,14835.0,527.2731,527.7191,526.3018,526.5694,14835.0
2022-04-25 12:45:00,531.16,532.53,530.99,532.14,10665.0,526.4405,527.7984,526.2721,527.4118,10665.0
2022-04-25 12:50:00,532.13,532.54,531.14,531.39,6612.0,527.4019,527.8083,526.4207,526.6685,6612.0
2022-04-25 12:55:00,531.22,532.52,531.12,532.42,45129.0,526.5,527.7885,526.4009,527.6893,45129.0
2022-04-25 13:00:00,532.27,532.73,531.14,531.76,31471.0,527.5407,527.9966,526.4207,527.0352,31471.0
2022-04-25 13:05:00,531.67,533.64,531.13,533.64,24421.0,526.946,528.8985,526.4108,528.8985,24421.0
2022-04-25 13:10:00,533.64,535.42,533.39,535.09,11565.0,528.8985,530.6627,528.6507,530.3356,11565.0
2022-04-25 13:15:00,535.32,537.04,535.32,536.75,11830.0,530.5636,532.2683,530.5636,531.9809,11830.0
2022-04-25 13:20:00,537.14,537.89,536.0,536.88,9884.0,532.3674,533.1107,531.2375,532.1097,9884.0
2022-04-25 13:25:00,536.91,537.0,535.01,536.16,8598.0,532.1394,532.2287,530.2563,531.3961,8598.0
2022-04-25 13:30:00,536.49,536.9,534.84,535.21,11139.0,531.7232,532.1295,530.0878,530.4546,11139.0
2022-04-25 13:35:00,534.99,535.07,533.76,533.83,9797.0,530.2365,530.3158,529.0174,529.0868,9797.0
2022-04-25 13:40:00,533.94,535.0,533.87,534.56,7232.0,529.1958,530.2464,529.1265,529.8103,7232.0
2022-04-25 13:45:00,534.5,534.97,533.94,534.97,7475.0,529.7509,530.2167,529.1958,530.2167,7475.0
2022-04-25 13:50:00,534.74,535.09,533.45,534.26,16647.0,529.9887,530.3356,528.7102,529.513,16647.0
2022-04-25 13:55:00,534.4,535.14,533.7,534.75,12157.0,529.6518,530.3852,528.958,529.9986,12157.0
2022-04-25 14:00:00,535.07,535.48,533.49,533.49,20223.0,530.3158,530.7222,528.7498,528.7498,20223.0
2022-04-25 14:05:00,533.59,535.87,533.59,535.74,7612.0,528.8489,531.1087,528.8489,530.9798,7612.0
2022-04-25 14:10:00,536.07,536.15,534.69,535.93,9132.0,531.3069,531.3862,529.9392,531.1682,9132.0
2022-04-25 14:15:00,535.93,537.36,535.74,536.63,14682.0,531.1682,532.5855,530.9798,531.8619,14682.0
2022-04-25 14:20:00,536.5,537.38,536.21,537.1,10600.0,531.7331,532.6053,531.4457,532.3278,10600.0
2022-04-25 14:25:00,537.1,538.32,536.96,537.75,11709.0,532.3278,533.5369,532.189,532.972,11709.0
2022-04-25 14:30:00,537.92,538.67,537.91,538.46,9991.0,533.1405,533.8838,533.1306,533.6757,9991.0
2022-04-25 14:35:00,538.58,538.82,537.5,537.73,10989.0,533.7946,534.0325,532.7242,532.9522,10989.0
2022-04-25 14:40:00,537.74,539.12,537.42,538.18,10131.0,532.9621,534.3298,532.6449,533.3982,10131.0
2022-04-25 14:45:00,538.01,539.57,537.73,538.89,5536.0,533.2297,534.7758,532.9522,534.1019,5536.0
2022-04-25 14:50:00,538.93,539.55,538.86,539.39,5531.0,534.1415,534.756,534.0721,534.5974,5531.0
2022-04-25 14:55:00,539.54,540.01,538.93,539.93,27548.0,534.7461,535.2119,534.1415,535.1326,27548.0
2022-04-25 15:00:00,539.75,540.06,537.82,538.61,11099.0,534.9542,535.2615,533.0414,533.8243,11099.0
2022-04-25 15:05:00,538.67,538.88,537.81,538.72,8738.0,533.8838,534.0919,533.0315,533.9334,8738.0
2022-04-25 15:10:00,538.08,539.17,538.02,539.01,9138.0,533.2991,534.3794,533.2396,534.2208,9138.0
2022-04-25 15:15:00,539.24,541.27,539.19,540.76,9960.0,534.4487,536.4607,534.3992,535.9552,9960.0
2022-04-25 15:20:00,540.9,542.53,540.9,542.53,9963.0,536.094,537.7095,536.094,537.7095,9963.0
2022-04-25 15:25:00,542.59,542.83,541.14,542.76,18196.0,537.769,538.0068,536.3319,537.9375,18196.0
2022-04-25 15:30:00,542.79,542.87,541.88,542.61,14519.0,537.9672,538.0465,537.0653,537.7888,14519.0
2022-04-25 15:35:00,542.75,543.83,542.6,543.83,9650.0,537.9276,538.998,537.7789,538.998,9650.0
2022-04-25 15:40:00,543.64,544.62,542.83,544.62,16444.0,538.8097,539.7809,538.0068,539.7809,16444.0
2022-04-25 15:45:00,544.84,545.0,543.31,543.97,25922.0,539.999,540.1576,538.4826,539.1367,25922.0
2022-04-25 15:50:00,543.95,544.9,542.76,544.64,35436.0,539.1169,540.0585,537.9375,539.8008,35436.0
2022-04-25 15:55:00,544.25,545.04,543.48,544.17,71992.0,539.4142,540.1972,538.6511,539.3349,71992.0
2022-04-26 09:30:00,534.11,538.12,532.4,535.68,40110.0,529.3643,533.3387,527.6695,530.9204,40110.0
2022-04-26 09:35:00,535.62,536.37,531.59,531.76,13938.0,530.8609,531.6042,526.8667,527.0352,13938.0
2022-04-26 09:40:00,531.75,532.82,530.31,531.9,34831.0,527.0253,528.0858,525.5981,527.174,34831.0
2022-04-26 09:45:00,531.38,532.56,531.0,531.0,20570.0,526.6586,527.8281,526.282,526.282,20570.0
2022-04-26 09:50:00,530.57,531.66,529.65,529.92,14195.0,525.8558,526.9361,524.944,525.2116,14195.0
2022-04-26 09:55:00,530.43,531.37,530.26,530.37,6532.0,525.717,526.6487,525.5485,525.6576,6532.0
2022-04-26 10:00:00,530.21,531.19,530.07,531.01,6689.0,525.499,526.4703,525.3602,526.2919,6689.0
2022-04-26 10:05:00,531.05,531.17,529.86,530.85,9807.0,526.3315,526.4505,525.1521,526.1333,9807.0
2022-04-26 10:10:00,530.81,531.03,530.35,530.58,4318.0,526.0936,526.3117,525.6377,525.8657,4318.0
2022-04-26 10:15:00,530.15,530.53,527.97,528.23,14665.0,525.4395,525.8161,523.2789,523.5366,14665.0
2022-04-26 10:20:00,527.89,528.86,527.26,528.3,10491.0,523.1996,524.161,522.5752,523.606,10491.0
2022-04-26 10:25:00,528.22,528.43,527.15,527.88,7064.0,523.5267,523.7348,522.4662,523.1897,7064.0
2022-04-26 10:30:00,527.81,528.77,527.33,528.13,12516.0,523.1203,524.0718,522.6446,523.4375,12516.0
2022-04-26 10:35:00,528.19,528.19,526.49,526.65,7720.0,523.4969,523.4969,521.812,521.9706,7720.0
2022-04-26 10:40:00,526.32,526.99,525.5,526.15,7203.0,521.6435,522.3076,520.8308,521.4751,7203.0
2022-04-26 10:45:00,526.1,526.4,524.35,525.0,11736.0,521.4255,521.7228,519.691,520.3353,11736.0
2022-04-26 10:50:00,524.97,524.97,523.78,523.82,5597.0,520.3055,520.3055,519.1261,519.1658,5597.0
2022-04-26 10:55:00,523.98,523.99,521.44,521.47,34370.0,519.3243,519.3342,516.8069,516.8366,34370.0
2022-04-26 11:00:00,521.43,521.43,519.86,520.63,51078.0,516.797,516.797,515.2409,516.0041,51078.0
2022-04-26 11:05:00,520.52,521.34,520.07,520.08,19669.0,515.8951,516.7078,515.4491,515.459,19669.0
2022-04-26 11:10:00,520.15,520.66,519.44,520.23,18326.0,515.5284,516.0338,514.8247,515.6077,18326.0
2022-04-26 11:15:00,520.2,520.96,519.71,520.62,24640.0,515.5779,516.3312,515.0923,515.9942,24640.0
2022-04-26 11:20:00,520.53,520.69,519.46,519.68,16754.0,515.905,516.0636,514.8445,515.0625,16754.0
2022-04-26 11:25:00,519.58,520.88,519.25,520.11,13792.0,514.9634,516.2519,514.6364,515.4887,13792.0
2022-04-26 11:30:00,520.01,520.38,519.12,519.95,11392.0,515.3896,515.7563,514.5075,515.3301,11392.0
2022-04-26 11:35:00,519.82,520.08,518.92,519.55,6306.0,515.2013,515.459,514.3093,514.9337,6306.0
2022-04-26 11:40:00,519.83,520.32,518.9,519.99,10702.0,515.2112,515.6969,514.2895,515.3698,10702.0
2022-04-26 11:45:00,520.08,520.17,519.62,520.0,9459.0,515.459,515.5482,515.0031,515.3797,9459.0
2022-04-26 11:50:00,520.0,520.21,519.59,519.59,10595.0,515.3797,515.5878,514.9733,514.9733,10595.0
2022-04-26 11:55:00,519.56,520.1,518.95,519.87,10753.0,514.9436,515.4788,514.339,515.2509,10753.0
2022-04-26 12:00:00,519.99,520.24,519.26,519.66,12548.0,515.3698,515.6176,514.6463,515.0427,12548.0
2022-04-26 12:05:00,519.57,519.57,518.76,518.89,31210.0,514.9535,514.9535,514.1507,514.2796,31210.0
2022-04-26 12:10:00,518.97,518.97,517.85,518.35,14526.0,514.3589,514.3589,513.2488,513.7444,14526.0
2022-04-26 12:15:00,518.42,518.5,517.92,518.27,18237.0,513.8137,513.893,513.3182,513.6651,18237.0
2022-04-26 12:20:00,518.3,518.8,518.09,518.63,26070.0,513.6948,514.1904,513.4867,514.0219,26070.0
2022-04-26 12:25:00,518.58,519.12,518.5,518.97,31653.0,513.9723,514.5075,513.893,514.3589,31653.0
2022-04-26 12:30:00,518.95,519.13,517.78,518.0,21929.0,514.339,514.5174,513.1794,513.3975,21929.0
2022-04-26 12:35:00,518.01,519.59,517.69,517.92,12253.0,513.4074,514.9733,513.0902,513.3182,12253.0
2022-04-26 12:40:00,518.08,520.41,518.07,520.28,11868.0,513.4768,515.7861,513.4668,515.6572,11868.0
2022-04-26 12:45:00,520.1,520.21,519.37,519.43,3010.0,515.4788,515.5878,514.7553,514.8148,3010.0
2022-04-26 12:50:00,519.7,520.88,519.54,519.87,7753.0,515.0824,516.2519,514.9238,515.2509,7753.0
2022-04-26 12:55:00,520.0,520.36,519.63,520.0,15958.0,515.3797,515.7365,515.013,515.3797,15958.0
2022-04-26 13:00:00,519.93,520.0,519.04,519.65,7786.0,515.3103,515.3797,514.4282,515.0328,7786.0
2022-04-26 13:05:00,519.78,520.08,519.43,519.46,7802.0,515.1617,515.459,514.8148,514.8445,7802.0
2022-04-26 13:10:00,519.46,519.83,518.95,519.2,4453.0,514.8445,515.2112,514.339,514.5868,4453.0
2022-04-26 13:15:00,519.15,519.74,519.0,519.34,5481.0,514.5373,515.122,514.3886,514.7256,5481.0
2022-04-26 13:20:00,519.43,519.51,518.97,518.98,5600.0,514.8148,514.8941,514.3589,514.3688,5600.0
2022-04-26 13:25:00,519.0,519.06,517.8,517.8,4137.0,514.3886,514.4481,513.1992,513.1992,4137.0
2022-04-26 13:30:00,517.96,518.53,517.37,518.53,7755.0,513.3578,513.9228,512.7731,513.9228,7755.0
2022-04-26 13:35:00,517.99,518.41,517.55,518.18,6379.0,513.3876,513.8038,512.9515,513.5759,6379.0
2022-04-26 13:40:00,518.01,518.48,517.92,518.08,8236.0,513.4074,513.8732,513.3182,513.4768,8236.0
2022-04-26 13:45:00,518.1,518.28,516.4,516.56,12369.0,513.4966,513.675,511.8117,511.9703,12369.0
2022-04-26 13:50:00,516.54,516.94,516.16,516.87,5663.0,511.9504,512.3469,511.5738,512.2775,5663.0
2022-04-26 13:55:00,516.79,517.9,516.79,517.49,10353.0,512.1982,513.2984,512.1982,512.892,10353.0
2022-04-26 14:00:00,517.63,517.94,515.75,516.13,16468.0,513.0308,513.338,511.1675,511.5441,16468.0
2022-04-26 14:05:00,516.02,516.4,515.64,516.05,21212.0,511.4351,511.8117,511.0584,511.4648,21212.0
2022-04-26 14:10:00,516.16,516.5,515.51,515.51,12089.0,511.5738,511.9108,510.9296,510.9296,12089.0
2022-04-26 14:15:00,515.73,516.42,515.51,515.97,14630.0,511.1476,511.8315,510.9296,511.3855,14630.0
2022-04-26 14:20:00,515.73,516.53,515.73,516.07,14882.0,511.1476,511.9405,511.1476,511.4846,14882.0
2022-04-26 14:25:00,516.13,516.49,515.58,516.08,13384.0,511.5441,511.9009,510.999,511.4945,13384.0
2022-04-26 14:30:00,516.02,516.36,515.47,516.05,14871.0,511.4351,511.772,510.8899,511.4648,14871.0
2022-04-26 14:35:00,516.07,516.44,515.82,515.87,15031.0,511.4846,511.8513,511.2368,511.2864,15031.0
2022-04-26 14:40:00,515.8,516.22,515.52,516.11,12840.0,511.217,511.6333,510.9395,511.5243,12840.0
2022-04-26 14:45:00,515.99,516.73,515.69,516.26,13693.0,511.4053,512.1388,511.108,511.6729,13693.0
2022-04-26 14:50:00,516.24,516.54,515.94,516.48,13050.0,511.6531,511.9504,511.3558,511.891,13050.0
2022-04-26 14:55:00,516.48,517.71,516.47,517.52,17787.0,511.891,513.11,511.8811,512.9217,17787.0
2022-04-26 15:00:00,517.65,518.21,517.07,517.26,9986.0,513.0506,513.6056,512.4757,512.664,9986.0
2022-04-26 15:05:00,517.23,517.23,515.95,516.12,17901.0,512.6343,512.6343,511.3657,511.5342,17901.0
2022-04-26 15:10:00,515.97,516.22,514.83,514.83,11946.0,511.3855,511.6333,510.2556,510.2556,11946.0
2022-04-26 15:15:00,514.9,515.24,514.29,514.68,12155.0,510.325,510.662,509.7204,510.107,12155.0
2022-04-26 15:20:00,514.87,515.56,514.36,515.05,50097.0,510.2953,510.9791,509.7898,510.4737,50097.0
2022-04-26 15:25:00,515.11,515.34,514.02,514.6,25897.0,510.5331,510.7611,509.4528,510.0277,25897.0
2022-04-26 15:30:00,514.92,515.11,514.46,514.8,25470.0,510.3448,510.5331,509.8889,510.2259,25470.0
2022-04-26 15:35:00,514.71,515.97,514.56,515.97,20039.0,510.1367,511.3855,509.988,511.3855,20039.0
2022-04-26 15:40:00,516.18,516.88,515.26,516.88,12441.0,511.5936,512.2874,510.6818,512.2874,12441.0
2022-04-26 15:45:00,516.7,517.78,515.99,516.5,25901.0,512.109,513.1794,511.4053,511.9108,25901.0
2022-04-26 15:50:00,516.6,518.17,516.28,517.13,33484.0,512.0099,513.566,511.6928,512.5352,33484.0
2022-04-26 15:55:00,517.14,517.7,515.9,516.71,78808.0,512.5451,513.1001,511.3161,512.1189,78808.0
2022-04-27 09:30:00,520.34,524.45,518.53,519.86,51580.0,515.7167,519.7902,513.9228,515.2409,51580.0
2022-04-27 09:35:00,518.54,521.62,518.25,521.11,25205.0,513.9327,516.9853,513.6452,516.4798,25205.0
2022-04-27 09:40:00,520.72,521.45,519.44,520.65,12986.0,516.0933,516.8168,514.8247,516.0239,12986.0
2022-04-27 09:45:00,521.19,524.5,521.18,524.35,23047.0,516.5591,519.8397,516.5492,519.691,23047.0
2022-04-27 09:50:00,523.77,528.33,523.67,525.05,18189.0,519.1162,523.6357,519.0171,520.3848,18189.0
2022-04-27 09:55:00,524.6,525.27,523.51,523.92,11109.0,519.9388,520.6029,518.8585,519.2649,11109.0
2022-04-27 10:00:00,524.55,525.26,523.53,523.71,8947.0,519.8893,520.593,518.8783,519.0567,8947.0
2022-04-27 10:05:00,523.54,524.96,522.93,523.67,8788.0,518.8882,520.2956,518.2837,519.0171,8788.0
2022-04-27 10:10:00,523.61,523.66,521.25,521.33,5347.0,518.9576,519.0072,516.6186,516.6979,5347.0
2022-04-27 10:15:00,520.98,521.47,520.37,520.44,5392.0,516.351,516.8366,515.7464,515.8158,5392.0
2022-04-27 10:20:00,520.8,522.2,519.51,522.0,6015.0,516.1726,517.5602,514.8941,517.3619,6015.0
2022-04-27 10:25:00,521.82,523.05,519.65,519.65,5254.0,517.1835,518.4026,515.0328,515.0328,5254.0
2022-04-27 10:30:00,519.99,519.99,517.63,518.37,8738.0,515.3698,515.3698,513.0308,513.7642,8738.0
2022-04-27 10:35:00,518.71,521.17,518.34,520.94,5622.0,514.1012,516.5393,513.7344,516.3113,5622.0
2022-04-27 10:40:00,520.84,521.07,519.73,519.98,3779.0,516.2122,516.4402,515.1121,515.3599,3779.0
2022-04-27 10:45:00,519.97,520.95,519.69,520.5,8837.0,515.35,516.3213,515.0725,515.8753,8837.0
2022-04-27 10:50:00,520.49,520.49,518.42,518.42,8685.0,515.8653,515.8653,513.8137,513.8137,8685.0
2022-04-27 10:55:00,518.11,518.88,517.44,518.38,8665.0,513.5065,514.2696,512.8424,513.7741,8665.0
2022-04-27 11:00:00,518.27,519.56,517.25,517.4,10333.0,513.6651,514.9436,512.6541,512.8028,10333.0
2022-04-27 11:05:00,517.26,517.69,516.14,516.14,9700.0,512.664,513.0902,511.554,511.554,9700.0
2022-04-27 11:10:00,516.23,517.55,515.8,515.9,9128.0,511.6432,512.9515,511.217,511.3161,9128.0
2022-04-27 11:15:00,515.74,517.22,515.74,516.89,8011.0,511.1575,512.6244,511.1575,512.2973,8011.0
2022-04-27 11:20:00,517.08,518.2,515.77,517.56,7985.0,512.4856,513.5957,511.1873,512.9614,7985.0
2022-04-27 11:25:00,517.55,519.58,517.41,519.27,8641.0,512.9515,514.9634,512.8127,514.6562,8641.0
2022-04-27 11:30:00,519.58,520.9,519.22,520.9,5600.0,514.9634,516.2717,514.6066,516.2717,5600.0
2022-04-27 11:35:00,521.6,521.78,520.29,520.82,5656.0,516.9655,517.1439,515.6671,516.1924,5656.0
2022-04-27 11:40:00,520.08,521.23,520.06,520.37,2121.0,515.459,516.5988,515.4392,515.7464,2121.0
2022-04-27 11:45:00,520.0,520.92,519.51,520.86,4057.0,515.3797,516.2915,514.8941,516.2321,4057.0
2022-04-27 11:50:00,520.62,520.87,519.77,519.77,4299.0,515.9942,516.242,515.1517,515.1517,4299.0
2022-04-27 11:55:00,519.53,520.44,519.53,520.35,4832.0,514.9139,515.8158,514.9139,515.7266,4832.0
2022-04-27 12:00:00,520.18,520.6,518.89,519.21,5666.0,515.5581,515.9744,514.2796,514.5967,5666.0
2022-04-27 12:05:00,519.47,521.98,519.47,521.39,4404.0,514.8544,517.3421,514.8544,516.7573,4404.0
2022-04-27 12:10:00,521.42,521.5,520.83,520.9,3825.0,516.7871,516.8664,516.2023,516.2717,3825.0
2022-04-27 12:15:00,520.65,521.07,520.39,520.66,2955.0,516.0239,516.4402,515.7662,516.0338,2955.0
2022-04-27 12:20:00,520.8,523.25,520.8,523.11,5416.0,516.1726,518.6008,516.1726,518.4621,5416.0
2022-04-27 12:25:00,523.0,523.26,522.29,522.95,3970.0,518.353,518.6107,517.6494,518.3035,3970.0
2022-04-27 12:30:00,523.18,523.49,522.45,522.52,3312.0,518.5314,518.8387,517.8079,517.8773,3312.0
2022-04-27 12:35:00,522.6,522.67,521.63,522.38,2317.0,517.9566,518.026,516.9952,517.7386,2317.0
2022-04-27 12:40:00,522.41,524.55,521.96,523.63,4302.0,517.7683,519.8893,517.3223,518.9774,4302.0
2022-04-27 12:45:00,524.01,524.9,523.44,524.28,4354.0,519.3541,520.2362,518.7891,519.6217,4354.0
2022-04-27 12:50:00,524.29,524.34,523.32,523.73,2900.0,519.6316,519.6811,518.6702,519.0766,2900.0
2022-04-27 12:55:00,523.59,524.15,523.38,524.12,3789.0,518.9378,519.4928,518.7297,519.4631,3789.0
2022-04-27 13:00:00,524.14,524.14,522.02,523.78,5933.0,519.4829,519.4829,517.3818,519.1261,5933.0
2022-04-27 13:05:00,524.0,524.38,522.43,522.68,4376.0,519.3442,519.7208,517.7881,518.0359,4376.0
2022-04-27 13:10:00,522.97,523.26,521.6,522.15,5581.0,518.3233,518.6107,516.9655,517.5106,5581.0
2022-04-27 13:15:00,522.46,522.67,521.73,522.58,2053.0,517.8178,518.026,517.0943,517.9368,2053.0
2022-04-27 13:20:00,522.55,523.22,522.05,522.11,3321.0,517.907,518.5711,517.4115,517.471,3321.0
2022-04-27 13:25:00,522.45,523.51,521.04,523.44,3479.0,517.8079,518.8585,516.4105,518.7891,3479.0
2022-04-27 13:30:00,523.96,524.45,523.64,523.98,4312.0,519.3045,519.7902,518.9874,519.3243,4312.0
2022-04-27 13:35:00,523.99,524.51,523.0,523.68,10666.0,519.3342,519.8496,518.353,519.027,10666.0
2022-04-27 13:40:00,522.81,524.35,522.8,523.61,4555.0,518.1647,519.691,518.1548,518.9576,4555.0
2022-04-27 13:45:00,523.86,525.94,523.39,525.94,5438.0,519.2054,521.2669,518.7396,521.2669,5438.0
2022-04-27 13:50:00,525.91,526.15,525.1,526.07,8376.0,521.2372,521.4751,520.4344,521.3958,8376.0
2022-04-27 13:55:00,526.19,526.98,524.94,526.27,9934.0,521.5147,522.2977,520.2758,521.594,9934.0
2022-04-27 14:00:00,525.27,525.47,524.58,524.74,2749.0,520.6029,520.8011,519.919,520.0776,2749.0
2022-04-27 14:05:00,524.75,525.54,524.36,524.57,9592.0,520.0875,520.8705,519.701,519.9091,9592.0
2022-04-27 14:10:00,524.46,524.53,523.77,524.0,6238.0,519.8001,519.8694,519.1162,519.3442,6238.0
2022-04-27 14:15:00,524.22,524.22,523.03,523.29,3203.0,519.5622,519.5622,518.3828,518.6405,3203.0
2022-04-27 14:20:00,523.43,523.82,523.06,523.06,2602.0,518.7792,519.1658,518.4125,518.4125,2602.0
2022-04-27 14:25:00,522.97,523.56,522.81,523.12,2014.0,518.3233,518.9081,518.1647,518.472,2014.0
2022-04-27 14:30:00,523.12,524.19,523.0,524.19,6523.0,518.472,519.5325,518.353,519.5325,6523.0
2022-04-27 14:35:00,524.07,524.16,521.99,523.69,11167.0,519.4135,519.5027,517.352,519.0369,11167.0
2022-04-27 14:40:00,523.49,524.6,523.2,523.87,4100.0,518.8387,519.9388,518.5513,519.2153,4100.0
2022-04-27 14:45:00,523.8,524.38,523.04,523.39,7926.0,519.1459,519.7208,518.3927,518.7396,7926.0
2022-04-27 14:50:00,523.14,523.34,522.32,522.82,24488.0,518.4918,518.69,517.6791,518.1746,24488.0
2022-04-27 14:55:00,522.73,522.73,522.15,522.4,24582.0,518.0854,518.0854,517.5106,517.7584,24582.0
2022-04-27 15:00:00,522.54,523.15,521.21,521.87,5294.0,517.8971,518.5017,516.5789,517.2331,5294.0
2022-04-27 15:05:00,521.56,522.04,521.21,521.52,5219.0,516.9258,517.4016,516.5789,516.8862,5219.0
2022-04-27 15:10:00,521.0,522.57,520.94,522.57,11704.0,516.3708,517.9269,516.3113,517.9269,11704.0
2022-04-27 15:15:00,522.83,522.95,521.18,521.77,8725.0,518.1846,518.3035,516.5492,517.134,8725.0
2022-04-27 15:20:00,521.7,521.82,520.7,521.46,11735.0,517.0646,517.1835,516.0735,516.8267,11735.0
2022-04-27 15:25:00,521.85,522.73,521.41,522.4,14160.0,517.2133,518.0854,516.7772,517.7584,14160.0
2022-04-27 15:30:00,522.63,522.88,521.82,522.73,24135.0,517.9863,518.2341,517.1835,518.0854,24135.0
2022-04-27 15:35:00,522.56,522.82,521.15,521.58,18754.0,517.917,518.1746,516.5195,516.9457,18754.0
2022-04-27 15:40:00,521.83,522.48,520.92,521.51,20890.0,517.1934,517.8377,516.2915,516.8763,20890.0
2022-04-27 15:45:00,521.42,521.97,520.83,521.03,26103.0,516.7871,517.3322,516.2023,516.4005,26103.0
2022-04-27 15:50:00,521.01,522.12,520.12,521.68,51134.0,516.3807,517.4809,515.4986,517.0448,51134.0
2022-04-27 15:55:00,521.88,522.45,520.92,521.6,102546.0,517.243,517.8079,516.2915,516.9655,102546.0
2022-04-28 09:30:00,558.84,564.72,558.1,561.51,114021.0,553.8746,559.7024,553.1412,556.5209,114021.0
2022-04-28 09:35:00,561.52,562.23,556.86,559.43,73590.0,556.5308,557.2345,551.9122,554.4594,73590.0
2022-04-28 09:40:00,559.25,559.99,548.1,551.74,74275.0,554.281,555.0144,543.23,546.8377,74275.0
2022-04-28 09:45:00,551.38,554.38,550.0,551.12,36933.0,546.4809,549.4542,545.1131,546.2232,36933.0
2022-04-28 09:50:00,551.11,555.69,549.0,555.3,13123.0,546.2133,550.7526,544.122,550.3661,13123.0
2022-04-28 09:55:00,555.32,556.64,554.32,555.41,16481.0,550.3859,551.6941,549.3948,550.4751,16481.0
2022-04-28 10:00:00,556.5,558.09,553.84,557.27,31834.0,551.5554,553.1313,548.919,552.3185,31834.0
2022-04-28 10:05:00,557.08,561.02,556.0,561.02,30569.0,552.1302,556.0352,551.0598,556.0352,30569.0
2022-04-28 10:10:00,561.44,561.52,558.9,559.81,21362.0,556.4515,556.5308,553.9341,554.836,21362.0
2022-04-28 10:15:00,559.6,559.94,556.78,558.63,22383.0,554.6278,554.9648,551.8329,553.6665,22383.0
2022-04-28 10:20:00,558.79,559.37,556.73,557.08,29731.0,553.825,554.3999,551.7833,552.1302,29731.0
2022-04-28 10:25:00,556.74,557.03,554.23,555.1,15958.0,551.7933,552.0807,549.3056,550.1678,15958.0
2022-04-28 10:30:00,555.24,555.49,553.03,554.3,13153.0,550.3066,550.5544,548.1162,549.3749,13153.0
2022-04-28 10:35:00,554.29,556.28,553.86,553.88,24638.0,549.365,551.3373,548.9388,548.9587,24638.0
2022-04-28 10:40:00,554.06,554.99,553.0,553.79,20004.0,549.1371,550.0588,548.0865,548.8695,20004.0
2022-04-28 10:45:00,554.1,554.18,551.63,552.92,7882.0,549.1767,549.256,546.7287,548.0072,7882.0
2022-04-28 10:50:00,552.73,554.52,552.31,553.93,11105.0,547.8189,549.593,547.4026,549.0082,11105.0
2022-04-28 10:55:00,553.66,554.13,551.53,553.38,9606.0,548.7406,549.2064,546.6295,548.4631,9606.0
2022-04-28 11:00:00,553.22,555.64,552.8,555.11,28867.0,548.3045,550.703,547.8883,550.1777,28867.0
2022-04-28 11:05:00,555.31,557.73,555.0,557.7,13477.0,550.376,552.7745,550.0687,552.7447,13477.0
2022-04-28 11:10:00,557.73,558.89,557.28,558.61,11607.0,552.7745,553.9242,552.3285,553.6466,11607.0
2022-04-28 11:15:00,559.03,559.55,557.04,558.71,14520.0,554.0629,554.5783,552.0906,553.7458,14520.0
2022-04-28 11:20:00,558.97,560.71,558.61,558.61,12949.0,554.0034,555.728,553.6466,553.6466,12949.0
2022-04-28 11:25:00,558.66,559.57,558.39,558.66,10008.0,553.6962,554.5981,553.4286,553.6962,10008.0
2022-04-28 11:30:00,558.59,559.89,557.43,559.83,6432.0,553.6268,554.9153,552.4771,554.8558,6432.0
2022-04-28 11:35:00,559.68,559.8,558.84,558.84,7694.0,554.7071,554.8261,553.8746,553.8746,7694.0
2022-04-28 11:40:00,559.68,559.68,556.01,556.56,8870.0,554.7071,554.7071,551.0697,551.6149,8870.0
2022-04-28 11:45:00,556.2,558.97,556.2,558.31,7511.0,551.2581,554.0034,551.2581,553.3493,7511.0
2022-04-28 11:50:00,557.97,559.02,557.16,558.77,21580.0,553.0123,554.053,552.2095,553.8052,21580.0
2022-04-28 11:55:00,558.7,559.8,557.43,558.36,11008.0,553.7358,554.8261,552.4771,553.3989,11008.0
2022-04-28 12:00:00,558.34,558.57,556.48,556.96,28661.0,553.379,553.607,551.5356,552.0113,28661.0
2022-04-28 12:05:00,556.4,556.74,555.08,555.63,13210.0,551.4563,551.7933,550.148,550.6931,13210.0
2022-04-28 12:10:00,555.47,556.93,555.17,556.93,9153.0,550.5345,551.9816,550.2372,551.9816,9153.0
2022-04-28 12:15:00,556.99,558.32,556.84,557.56,7387.0,552.041,553.3592,551.8924,552.606,7387.0
2022-04-28 12:20:00,557.38,558.6,556.8,558.01,10693.0,552.4276,553.6367,551.8527,553.052,10693.0
2022-04-28 12:25:00,558.5,559.56,557.74,559.33,10508.0,553.5376,554.5882,552.7844,554.3602,10508.0
2022-04-28 12:30:00,559.49,561.24,559.17,561.18,8608.0,554.5188,556.2533,554.2017,556.1938,8608.0
2022-04-28 12:35:00,561.09,561.26,559.4,560.64,10483.0,556.1046,556.2731,554.4296,555.6586,10483.0
2022-04-28 12:40:00,561.07,561.75,560.59,561.01,5665.0,556.0848,556.7587,555.609,556.0253,5665.0
2022-04-28 12:45:00,561.29,562.48,561.2,561.89,6410.0,556.3028,557.4823,556.2136,556.8975,6410.0
2022-04-28 12:50:00,561.83,562.28,560.27,561.29,10436.0,556.838,557.284,555.2919,556.3028,10436.0
2022-04-28 12:55:00,561.43,562.68,561.28,561.78,8277.0,556.4416,557.6805,556.2929,556.7885,8277.0
2022-04-28 13:00:00,562.22,562.5,561.32,561.93,4788.0,557.2246,557.5021,556.3326,556.9371,4788.0
2022-04-28 13:05:00,561.94,563.5,561.56,563.18,12006.0,556.9471,558.4932,556.5704,558.176,12006.0
2022-04-28 13:10:00,563.1,564.26,562.93,563.13,9745.0,558.0967,559.2464,557.9283,558.1265,9745.0
2022-04-28 13:15:00,563.27,563.89,562.49,563.81,5832.0,558.2652,558.8797,557.4922,558.8004,5832.0
2022-04-28 13:20:00,563.58,563.58,560.78,562.27,7765.0,558.5725,558.5725,555.7974,557.2741,7765.0
2022-04-28 13:25:00,561.88,562.16,560.44,560.44,14749.0,556.8876,557.1651,555.4604,555.4604,14749.0
2022-04-28 13:30:00,560.69,561.87,560.26,561.87,13780.0,555.7082,556.8777,555.282,556.8777,13780.0
2022-04-28 13:35:00,562.29,562.75,561.0,562.41,13334.0,557.2939,557.7499,556.0154,557.4129,13334.0
2022-04-28 13:40:00,562.38,562.96,561.33,562.59,13839.0,557.3831,557.958,556.3425,557.5913,13839.0
2022-04-28 13:45:00,562.9,563.42,562.04,563.0,12505.0,557.8985,558.4139,557.0462,557.9976,12505.0
2022-04-28 13:50:00,562.46,562.46,560.05,560.56,10652.0,557.4624,557.4624,555.0738,555.5793,10652.0
2022-04-28 13:55:00,560.35,560.77,559.85,560.5,2500.0,555.3712,555.7874,554.8756,555.5198,2500.0
2022-04-28 14:00:00,560.86,562.38,560.72,562.17,4487.0,555.8766,557.3831,555.7379,557.175,4487.0
2022-04-28 14:05:00,561.75,561.87,561.07,561.49,3110.0,556.7587,556.8777,556.0848,556.5011,3110.0
2022-04-28 14:10:00,561.94,562.67,561.32,561.83,5581.0,556.9471,557.6706,556.3326,556.838,5581.0
2022-04-28 14:15:00,561.85,562.49,561.69,562.14,5027.0,556.8579,557.4922,556.6993,557.1453,5027.0
2022-04-28 14:20:00,562.28,563.49,562.26,563.13,4679.0,557.284,558.4833,557.2642,558.1265,4679.0
2022-04-28 14:25:00,563.13,563.38,562.29,562.9,7787.0,558.1265,558.3743,557.2939,557.8985,7787.0
2022-04-28 14:30:00,563.23,563.79,562.29,563.56,11962.0,558.2256,558.7806,557.2939,558.5527,11962.0
2022-04-28 14:35:00,563.47,564.17,563.47,563.86,8416.0,558.4635,559.1572,558.4635,558.85,8416.0
2022-04-28 14:40:00,563.91,565.32,563.73,563.98,6239.0,558.8995,560.297,558.7211,558.9689,6239.0
2022-04-28 14:45:00,563.94,565.19,563.91,565.19,5405.0,558.9293,560.1682,558.8995,560.1682,5405.0
2022-04-28 14:50:00,565.2,565.78,565.18,565.57,6132.0,560.1781,560.7529,560.1583,560.5448,6132.0
2022-04-28 14:55:00,565.28,567.33,565.19,566.61,13243.0,560.2574,562.2892,560.1682,561.5756,13243.0
2022-04-28 15:00:00,566.36,566.43,564.51,564.75,14668.0,561.3278,561.3972,559.4942,559.7321,14668.0
2022-04-28 15:05:00,564.52,565.38,563.44,565.02,12459.0,559.5041,560.3565,558.4337,559.9997,12459.0
2022-04-28 15:10:00,564.91,565.27,564.09,564.4,9471.0,559.8907,560.2475,559.078,559.3852,9471.0
2022-04-28 15:15:00,564.41,564.47,563.2,563.2,12834.0,559.3951,559.4546,558.1959,558.1959,12834.0
2022-04-28 15:20:00,563.04,563.69,562.73,563.48,12030.0,558.0373,558.6815,557.73,558.4734,12030.0
2022-04-28 15:25:00,563.47,563.99,562.89,563.27,10210.0,558.4635,558.9788,557.8886,558.2652,10210.0
2022-04-28 15:30:00,562.96,563.28,562.0,562.25,13955.0,557.958,558.2751,557.0065,557.2543,13955.0
2022-04-28 15:35:00,562.36,562.59,559.57,560.72,20007.0,557.3633,557.5913,554.5981,555.7379,20007.0
2022-04-28 15:40:00,560.64,561.39,560.03,560.37,19830.0,555.6586,556.4019,555.054,555.391,19830.0
2022-04-28 15:45:00,560.75,561.33,559.64,560.76,26850.0,555.7676,556.3425,554.6675,555.7775,26850.0
2022-04-28 15:50:00,560.9,560.9,558.36,560.42,45557.0,555.9163,555.9163,553.3989,555.4406,45557.0
2022-04-28 15:55:00,560.19,560.39,558.68,558.68,136766.0,555.2126,555.4108,553.716,553.716,136766.0
2022-04-29 09:30:00,557.96,563.37,554.29,563.35,62472.0,553.0024,558.3643,549.365,558.3445,62472.0
2022-04-29 09:35:00,562.38,562.93,556.0,556.83,17381.0,557.3831,557.9283,551.0598,551.8825,17381.0
2022-04-29 09:40:00,556.84,557.82,551.86,552.58,23323.0,551.8924,552.8637,546.9566,547.6702,23323.0
2022-04-29 09:45:00,552.27,557.21,551.97,555.75,10274.0,547.363,552.2591,547.0656,550.8121,10274.0
2022-04-29 09:50:00,556.25,559.96,555.91,559.96,14390.0,551.3076,554.9846,550.9706,554.9846,14390.0
2022-04-29 09:55:00,559.27,563.21,559.27,563.15,5866.0,554.3008,558.2058,554.3008,558.1463,5866.0
2022-04-29 10:00:00,563.85,565.34,561.94,561.94,6723.0,558.8401,560.3168,556.9471,556.9471,6723.0
2022-04-29 10:05:00,561.85,564.25,561.02,564.21,8285.0,556.8579,559.2365,556.0352,559.1969,8285.0
2022-04-29 10:10:00,563.99,566.15,563.98,566.15,14259.0,558.9788,561.1196,558.9689,561.1196,14259.0
2022-04-29 10:15:00,566.33,566.33,564.76,564.9,14091.0,561.298,561.298,559.742,559.8808,14091.0
2022-04-29 10:20:00,564.05,564.42,562.83,563.23,4999.0,559.0383,559.405,557.8291,558.2256,4999.0
2022-04-29 10:25:00,563.32,564.75,563.32,564.24,9205.0,558.3148,559.7321,558.3148,559.2266,9205.0
2022-04-29 10:30:00,564.0,564.65,563.86,564.28,7111.0,558.9887,559.633,558.85,559.2663,7111.0
2022-04-29 10:35:00,563.83,565.59,563.83,565.25,7317.0,558.8203,560.5646,558.8203,560.2276,7317.0
2022-04-29 10:40:00,564.93,565.07,564.04,565.07,4365.0,559.9105,560.0492,559.0284,560.0492,4365.0
2022-04-29 10:45:00,564.84,564.84,563.96,564.48,10846.0,559.8213,559.8213,558.9491,559.4645,10846.0
2022-04-29 10:50:00,564.41,564.45,562.89,562.89,9955.0,559.3951,559.4348,557.8886,557.8886,9955.0
2022-04-29 10:55:00,563.19,563.89,562.7,563.0,7974.0,558.1859,558.8797,557.7003,557.9976,7974.0
2022-04-29 11:00:00,563.23,563.65,562.85,563.65,8015.0,558.2256,558.6419,557.849,558.6419,8015.0
2022-04-29 11:05:00,563.65,564.55,562.89,563.32,5197.0,558.6419,559.5339,557.8886,558.3148,5197.0
2022-04-29 11:10:00,563.16,563.91,563.0,563.83,5513.0,558.1562,558.8995,557.9976,558.8203,5513.0
2022-04-29 11:15:00,563.68,563.68,563.01,563.36,8671.0,558.6716,558.6716,558.0075,558.3544,8671.0
2022-04-29 11:20:00,563.24,563.65,562.93,563.65,8656.0,558.2355,558.6419,557.9283,558.6419,8656.0
2022-04-29 11:25:00,563.14,564.13,562.97,564.13,6525.0,558.1364,559.1176,557.9679,559.1176,6525.0
2022-04-29 11:30:00,564.0,565.01,563.0,563.11,6305.0,558.9887,559.9898,557.9976,558.1067,6305.0
2022-04-29 11:35:00,563.18,563.68,562.87,563.24,4747.0,558.176,558.6716,557.8688,558.2355,4747.0
2022-04-29 11:40:00,563.0,563.92,562.87,563.48,8295.0,557.9976,558.9095,557.8688,558.4734,8295.0
2022-04-29 11:45:00,563.49,563.99,563.02,563.43,2983.0,558.4833,558.9788,558.0175,558.4238,2983.0
2022-04-29 11:50:00,563.37,563.75,563.0,563.19,25534.0,558.3643,558.741,557.9976,558.1859,25534.0
2022-04-29 11:55:00,563.22,563.45,560.41,560.41,7548.0,558.2157,558.4436,555.4306,555.4306,7548.0
2022-04-29 12:00:00,560.54,560.96,559.12,559.39,4164.0,555.5595,555.9758,554.1521,554.4197,4164.0
2022-04-29 12:05:00,559.04,559.64,558.84,559.0,6446.0,554.0728,554.6675,553.8746,554.0332,6446.0
2022-04-29 12:10:00,559.01,559.89,559.0,559.41,4370.0,554.0431,554.9153,554.0332,554.4395,4370.0
2022-04-29 12:15:00,559.04,559.8,559.04,559.32,2587.0,554.0728,554.8261,554.0728,554.3503,2587.0
2022-04-29 12:20:00,559.25,560.19,559.0,560.01,8402.0,554.281,555.2126,554.0332,555.0342,8402.0
2022-04-29 12:25:00,559.89,560.49,559.04,559.28,3638.0,554.9153,555.5099,554.0728,554.3107,3638.0
2022-04-29 12:30:00,559.23,559.77,559.07,559.3,4760.0,554.2611,554.7963,554.1026,554.3305,4760.0
2022-04-29 12:35:00,559.36,559.63,559.05,559.34,4664.0,554.39,554.6576,554.0827,554.3702,4664.0
2022-04-29 12:40:00,559.28,559.56,558.91,559.51,5613.0,554.3107,554.5882,553.944,554.5386,5613.0
2022-04-29 12:45:00,559.66,559.9,559.11,559.75,7176.0,554.6873,554.9252,554.1422,554.7765,7176.0
2022-04-29 12:50:00,559.2,559.51,558.68,559.0,10148.0,554.2314,554.5386,553.716,554.0332,10148.0
2022-04-29 12:55:00,559.19,559.7,559.07,559.34,5621.0,554.2215,554.727,554.1026,554.3702,5621.0
2022-04-29 13:00:00,559.38,561.38,559.38,561.17,6196.0,554.4098,556.392,554.4098,556.1839,6196.0
2022-04-29 13:05:00,560.93,561.08,559.9,560.44,3267.0,555.946,556.0947,554.9252,555.4604,3267.0
2022-04-29 13:10:00,560.36,561.3,560.32,561.22,2761.0,555.3811,556.3127,555.3414,556.2335,2761.0
2022-04-29 13:15:00,561.46,562.02,561.26,561.75,6202.0,556.4713,557.0263,556.2731,556.7587,6202.0
2022-04-29 13:20:00,561.81,563.1,561.67,563.1,5434.0,556.8182,558.0967,556.6795,558.0967,5434.0
2022-04-29 13:25:00,563.24,563.55,562.52,562.52,3411.0,558.2355,558.5427,557.5219,557.5219,3411.0
2022-04-29 13:30:00,562.18,562.29,560.0,560.17,14754.0,557.1849,557.2939,555.0243,555.1928,14754.0
2022-04-29 13:35:00,560.11,560.55,559.95,560.37,24600.0,555.1333,555.5694,554.9747,555.391,24600.0
2022-04-29 13:40:00,560.1,560.2,558.48,559.07,15908.0,555.1234,555.2225,553.5178,554.1026,15908.0
2022-04-29 13:45:00,559.29,559.59,557.88,557.88,6038.0,554.3206,554.6179,552.9231,552.9231,6038.0
2022-04-29 13:50:00,558.08,558.53,557.64,558.49,6085.0,553.1214,553.5674,552.6853,553.5277,6085.0
2022-04-29 13:55:00,558.25,559.75,558.1,559.44,14741.0,553.2898,554.7765,553.1412,554.4693,14741.0
2022-04-29 14:00:00,559.26,559.32,558.0,558.24,11557.0,554.2909,554.3503,553.0421,553.2799,11557.0
2022-04-29 14:05:00,558.24,559.07,557.94,558.8,15236.0,553.2799,554.1026,552.9826,553.835,15236.0
2022-04-29 14:10:00,558.69,558.77,557.97,558.31,16517.0,553.7259,553.8052,553.0123,553.3493,16517.0
2022-04-29 14:15:00,558.43,559.18,558.15,558.15,3620.0,553.4682,554.2116,553.1907,553.1907,3620.0
2022-04-29 14:20:00,558.12,558.77,557.98,558.68,14292.0,553.161,553.8052,553.0222,553.716,14292.0
2022-04-29 14:25:00,558.82,558.91,558.0,558.0,6823.0,553.8548,553.944,553.0421,553.0421,6823.0
2022-04-29 14:30:00,557.98,558.4,557.26,557.83,54981.0,553.0222,553.4385,552.3086,552.8736,54981.0
2022-04-29 14:35:00,557.87,557.87,556.22,556.23,2354.0,552.9132,552.9132,551.2779,551.2878,2354.0
2022-04-29 14:40:00,556.03,556.75,555.91,556.64,6099.0,551.0896,551.8032,550.9706,551.6941,6099.0
2022-04-29 14:45:00,556.03,556.8,555.95,556.38,9566.0,551.0896,551.8527,551.0103,551.4365,9566.0
2022-04-29 14:50:00,556.34,556.34,555.98,556.23,4062.0,551.3968,551.3968,551.04,551.2878,4062.0
2022-04-29 14:55:00,556.17,557.6,556.0,557.18,8196.0,551.2283,552.6456,551.0598,552.2293,8196.0
2022-04-29 15:00:00,557.16,557.75,556.67,557.66,5558.0,552.2095,552.7943,551.7239,552.7051,5558.0
2022-04-29 15:05:00,557.55,557.87,557.14,557.14,12118.0,552.5961,552.9132,552.1897,552.1897,12118.0
2022-04-29 15:10:00,557.04,558.28,557.02,557.75,11029.0,552.0906,553.3196,552.0708,552.7943,11029.0
2022-04-29 15:15:00,557.88,558.32,557.5,557.68,19869.0,552.9231,553.3592,552.5465,552.7249,19869.0
2022-04-29 15:20:00,557.81,558.04,557.48,557.56,11185.0,552.8537,553.0817,552.5267,552.606,11185.0
2022-04-29 15:25:00,557.5,557.63,555.98,556.55,10962.0,552.5465,552.6753,551.04,551.6049,10962.0
2022-04-29 15:30:00,556.75,557.69,556.24,556.61,15395.0,551.8032,552.7348,551.2977,551.6644,15395.0
2022-04-29 15:35:00,556.57,557.11,555.35,556.58,16860.0,551.6248,552.16,550.4156,551.6347,16860.0
2022-04-29 15:40:00,556.79,557.37,556.21,556.98,39802.0,551.8428,552.4177,551.268,552.0311,39802.0
2022-04-29 15:45:00,556.83,557.06,554.1,554.41,43244.0,551.8825,552.1104,549.1767,549.484,43244.0
2022-04-29 15:50:00,554.03,554.26,551.51,551.78,44301.0,549.1073,549.3353,546.6097,546.8773,44301.0
2022-04-29 15:55:00,551.79,553.49,551.69,553.46,96931.0,546.8872,548.5721,546.7881,548.5424,96931.0
2022-05-02 09:30:00,548.93,552.02,547.98,547.99,29287.0,544.0526,547.1152,543.1111,543.121,29287.0
2022-05-02 09:35:00,547.99,548.73,543.94,546.68,8999.0,543.121,543.8544,539.107,541.8226,8999.0
2022-05-02 09:40:00,547.48,550.99,547.03,550.0,12637.0,542.6155,546.0943,542.1695,545.1131,12637.0
2022-05-02 09:45:00,550.0,550.16,547.54,548.41,35306.0,545.1131,545.2717,542.675,543.5373,35306.0
2022-05-02 09:50:00,547.0,548.13,546.29,546.98,6299.0,542.1398,543.2598,541.4361,542.12,6299.0
2022-05-02 09:55:00,547.4,548.64,545.68,546.56,13254.0,542.5362,543.7652,540.8315,541.7037,13254.0
2022-05-02 10:00:00,546.79,548.2,545.28,547.92,11121.0,541.9317,543.3291,540.4351,543.0516,11121.0
2022-05-02 10:05:00,547.37,547.76,544.55,545.49,8607.0,542.5065,542.893,539.7116,540.6432,8607.0
2022-05-02 10:10:00,545.57,546.81,544.18,546.2,8721.0,540.7225,541.9515,539.3449,541.3469,8721.0
2022-05-02 10:15:00,546.44,548.71,545.25,548.71,4564.0,541.5848,543.8346,540.4053,543.8346,4564.0
2022-05-02 10:20:00,548.71,549.99,546.47,549.39,29254.0,543.8346,545.1032,541.6145,544.5086,29254.0
2022-05-02 10:25:00,550.25,552.99,550.04,551.95,5950.0,545.3609,548.0766,545.1528,547.0458,5950.0
2022-05-02 10:30:00,552.24,553.42,551.32,552.05,6752.0,547.3332,548.5028,546.4214,547.1449,6752.0
2022-05-02 10:35:00,552.03,552.18,549.84,551.21,11045.0,547.1251,547.2738,544.9546,546.3124,11045.0
2022-05-02 10:40:00,551.09,551.57,549.26,549.26,11016.0,546.1935,546.6692,544.3797,544.3797,11016.0
2022-05-02 10:45:00,549.74,551.12,549.47,549.8,7117.0,544.8555,546.2232,544.5879,544.9149,7117.0
2022-05-02 10:50:00,550.49,550.57,549.49,549.5,10842.0,545.5988,545.6781,544.6077,544.6176,10842.0
2022-05-02 10:55:00,549.46,550.33,547.64,548.15,10465.0,544.5779,545.4402,542.7741,543.2796,10465.0
2022-05-02 11:00:00,548.97,548.97,547.17,547.46,6449.0,544.0923,544.0923,542.3083,542.5957,6449.0
2022-05-02 11:05:00,547.28,548.0,547.21,547.65,16392.0,542.4173,543.1309,542.3479,542.784,16392.0
2022-05-02 11:10:00,547.46,548.49,547.36,548.49,43932.0,542.5957,543.6166,542.4966,543.6166,43932.0
2022-05-02 11:15:00,548.74,548.74,546.92,548.0,49462.0,543.8643,543.8643,542.0605,543.1309,49462.0
2022-05-02 11:20:00,548.06,549.49,547.78,549.28,7675.0,543.1904,544.6077,542.9129,544.3995,7675.0
2022-05-02 11:25:00,549.32,550.08,548.36,548.72,2750.0,544.4392,545.1924,543.4877,543.8445,2750.0
2022-05-02 11:30:00,547.89,549.67,547.87,549.25,2861.0,543.0219,544.7861,543.0021,544.3698,2861.0
2022-05-02 11:35:00,548.97,550.63,548.97,549.22,12134.0,544.0923,545.7375,544.0923,544.3401,12134.0
2022-05-02 11:40:00,549.53,550.62,548.91,549.71,9901.0,544.6473,545.7276,544.0328,544.8257,9901.0
2022-05-02 11:45:00,549.5,550.03,548.9,549.53,7262.0,544.6176,545.1429,544.0229,544.6473,7262.0
2022-05-02 11:50:00,549.35,550.46,549.3,550.46,4874.0,544.4689,545.5691,544.4194,545.5691,4874.0
2022-05-02 11:55:00,550.44,550.85,549.66,550.21,5401.0,545.5492,545.9556,544.7762,545.3213,5401.0
2022-05-02 12:00:00,550.29,551.11,547.91,548.42,7146.0,545.4006,546.2133,543.0417,543.5472,7146.0
2022-05-02 12:05:00,548.5,548.93,547.71,548.05,2848.0,543.6265,544.0526,542.8435,543.1805,2848.0
2022-05-02 12:10:00,548.09,548.47,546.89,547.76,3804.0,543.2201,543.5967,542.0308,542.893,3804.0
2022-05-02 12:15:00,547.59,548.49,547.19,548.19,5296.0,542.7246,543.6166,542.3281,543.3192,5296.0
2022-05-02 12:20:00,548.61,549.57,548.41,548.41,4056.0,543.7355,544.687,543.5373,543.5373,4056.0
2022-05-02 12:25:00,548.41,548.48,547.23,547.88,3427.0,543.5373,543.6066,542.3678,543.012,3427.0
2022-05-02 12:30:00,547.94,549.6,547.78,549.6,6284.0,543.0714,544.7167,542.9129,544.7167,6284.0
2022-05-02 12:35:00,550.0,550.21,547.88,547.88,5397.0,545.1131,545.3213,543.012,543.012,5397.0
2022-05-02 12:40:00,548.49,548.52,547.58,547.9,4825.0,543.6166,543.6463,542.7146,543.0318,4825.0
2022-05-02 12:45:00,547.36,547.66,546.0,546.0,5327.0,542.4966,542.7939,541.1487,541.1487,5327.0
2022-05-02 12:50:00,546.23,546.23,544.8,545.12,4584.0,541.3766,541.3766,539.9593,540.2765,4584.0
2022-05-02 12:55:00,544.76,545.35,543.34,544.01,14182.0,539.9197,540.5045,538.5123,539.1764,14182.0
2022-05-02 13:00:00,544.01,544.01,542.43,543.19,5440.0,539.1764,539.1764,537.6104,538.3637,5440.0
2022-05-02 13:05:00,543.39,545.05,543.39,544.6,10587.0,538.5619,540.2071,538.5619,539.7611,10587.0
2022-05-02 13:10:00,544.49,546.75,544.1,546.75,10895.0,539.6521,541.892,539.2656,541.892,10895.0
2022-05-02 13:15:00,546.57,546.79,545.1,545.56,2640.0,541.7136,541.9317,540.2567,540.7126,2640.0
2022-05-02 13:20:00,545.47,545.47,544.57,545.11,6371.0,540.6234,540.6234,539.7314,540.2666,6371.0
2022-05-02 13:25:00,544.39,545.0,543.89,544.83,7844.0,539.553,540.1576,539.0574,539.9891,7844.0
2022-05-02 13:30:00,544.76,545.56,543.52,543.54,6974.0,539.9197,540.7126,538.6907,538.7105,6974.0
2022-05-02 13:35:00,543.68,543.89,542.73,543.11,7323.0,538.8493,539.0574,537.9077,538.2844,7323.0
2022-05-02 13:40:00,543.61,543.62,541.58,541.6,7156.0,538.7799,538.7898,536.768,536.7878,7156.0
2022-05-02 13:45:00,542.01,542.26,541.0,541.02,9856.0,537.1941,537.4419,536.1931,536.2129,9856.0
2022-05-02 13:50:00,541.0,541.57,540.12,540.42,11780.0,536.1931,536.758,535.3209,535.6183,11780.0
2022-05-02 13:55:00,540.46,541.03,539.77,540.59,9287.0,535.6579,536.2228,534.974,535.7868,9287.0
2022-05-02 14:00:00,540.53,540.58,539.01,540.21,10125.0,535.7273,535.7768,534.2208,535.4101,10125.0
2022-05-02 14:05:00,540.16,540.75,539.17,539.25,6514.0,535.3606,535.9453,534.3794,534.4587,6514.0
2022-05-02 14:10:00,539.4,539.44,537.96,538.07,4803.0,534.6073,534.647,533.1801,533.2891,4803.0
2022-05-02 14:15:00,537.93,538.35,537.28,537.58,6355.0,533.1504,533.5667,532.5062,532.8035,6355.0
2022-05-02 14:20:00,537.91,538.87,537.46,538.33,5027.0,533.1306,534.082,532.6846,533.5468,5027.0
2022-05-02 14:25:00,538.71,539.14,538.23,539.13,3534.0,533.9235,534.3496,533.4477,534.3397,3534.0
2022-05-02 14:30:00,539.22,539.44,538.28,539.15,4184.0,534.4289,534.647,533.4973,534.3595,4184.0
2022-05-02 14:35:00,539.08,539.35,538.21,538.67,8771.0,534.2902,534.5578,533.4279,533.8838,8771.0
2022-05-02 14:40:00,538.21,538.34,535.91,536.8,5399.0,533.4279,533.5567,531.1483,532.0304,5399.0
2022-05-02 14:45:00,537.1,538.78,537.1,537.98,5385.0,532.3278,533.9928,532.3278,533.1999,5385.0
2022-05-02 14:50:00,537.95,539.14,537.1,538.31,8978.0,533.1702,534.3496,532.3278,533.527,8978.0
2022-05-02 14:55:00,538.33,538.33,536.47,537.77,8642.0,533.5468,533.5468,531.7034,532.9918,8642.0
2022-05-02 15:00:00,537.81,538.93,537.52,538.77,7911.0,533.0315,534.1415,532.744,533.9829,7911.0
2022-05-02 15:05:00,538.91,540.68,538.56,540.33,35113.0,534.1217,535.876,533.7748,535.5291,35113.0
2022-05-02 15:10:00,540.67,541.03,539.52,540.72,15693.0,535.866,536.2228,534.7263,535.9156,15693.0
2022-05-02 15:15:00,541.03,541.81,540.38,541.57,28266.0,536.2228,536.9959,535.5786,536.758,28266.0
2022-05-02 15:20:00,541.36,543.61,541.21,543.58,38583.0,536.5499,538.7799,536.4012,538.7502,38583.0
2022-05-02 15:25:00,543.4,546.0,542.96,544.46,36583.0,538.5718,541.1487,538.1357,539.6224,36583.0
2022-05-02 15:30:00,544.46,546.4,544.42,546.12,35134.0,539.6224,541.5451,539.5827,541.2676,35134.0
2022-05-02 15:35:00,545.96,546.56,545.11,545.48,23545.0,541.109,541.7037,540.2666,540.6333,23545.0
2022-05-02 15:40:00,546.08,546.8,543.75,544.15,21403.0,541.228,541.9416,538.9187,539.3151,21403.0
2022-05-02 15:45:00,543.77,545.82,543.69,545.53,27548.0,538.9385,540.9703,538.8592,540.6829,27548.0
2022-05-02 15:50:00,545.83,546.5,544.76,545.37,48325.0,540.9802,541.6442,539.9197,540.5243,48325.0
2022-05-02 15:55:00,545.37,545.95,544.87,545.3,82317.0,540.5243,541.0991,540.0287,540.4549,82317.0
2022-05-03 09:30:00,544.35,548.35,544.35,548.17,38081.0,539.5133,543.4778,539.5133,543.2994,38081.0
2022-05-03 09:35:00,548.89,549.66,546.6,546.96,13142.0,544.013,544.7762,541.7434,542.1002,13142.0
2022-05-03 09:40:00,545.75,548.72,545.52,548.1,10179.0,540.9009,543.8445,540.6729,543.23,10179.0
2022-05-03 09:45:00,548.18,549.93,547.81,549.93,8724.0,543.3093,545.0438,542.9426,545.0438,8724.0
2022-05-03 09:50:00,550.5,550.9,549.44,549.98,7450.0,545.6087,546.0051,544.5581,545.0933,7450.0
2022-05-03 09:55:00,549.99,550.58,547.73,550.57,6820.0,545.1032,545.688,542.8633,545.6781,6820.0
2022-05-03 10:00:00,549.99,551.84,548.72,549.28,14627.0,545.1032,546.9368,543.8445,544.3995,14627.0
2022-05-03 10:05:00,549.31,549.32,546.79,547.5,7283.0,544.4293,544.4392,541.9317,542.6354,7283.0
2022-05-03 10:10:00,547.21,548.62,546.6,548.62,12608.0,542.3479,543.7454,541.7434,543.7454,12608.0
2022-05-03 10:15:00,548.57,549.02,547.06,549.02,7139.0,543.6958,544.1419,542.1993,544.1419,7139.0
2022-05-03 10:20:00,549.18,549.2,547.48,547.58,5560.0,544.3004,544.3203,542.6155,542.7146,5560.0
2022-05-03 10:25:00,548.28,550.33,548.1,550.09,6615.0,543.4084,545.4402,543.23,545.2023,6615.0
2022-05-03 10:30:00,550.49,551.04,549.19,550.54,5926.0,545.5988,546.1439,544.3103,545.6483,5926.0
2022-05-03 10:35:00,549.68,550.17,549.36,549.54,4564.0,544.796,545.2816,544.4788,544.6572,4564.0
2022-05-03 10:40:00,549.35,549.74,548.1,549.26,5312.0,544.4689,544.8555,543.23,544.3797,5312.0
2022-05-03 10:45:00,549.49,549.82,548.26,549.53,8913.0,544.6077,544.9347,543.3886,544.6473,8913.0
2022-05-03 10:50:00,549.16,549.95,548.99,549.38,5680.0,544.2806,545.0636,544.1121,544.4987,5680.0
2022-05-03 10:55:00,549.3,550.46,548.83,548.86,10875.0,544.4194,545.5691,543.9535,543.9833,10875.0
2022-05-03 11:00:00,549.09,550.57,549.09,550.47,3266.0,544.2112,545.6781,544.2112,545.579,3266.0
2022-05-03 11:05:00,550.93,551.87,550.33,551.34,5092.0,546.0349,546.9665,545.4402,546.4412,5092.0
2022-05-03 11:10:00,550.79,551.33,550.43,551.06,3835.0,545.8961,546.4313,545.5393,546.1637,3835.0
2022-05-03 11:15:00,551.51,551.96,550.86,551.96,6955.0,546.6097,547.0557,545.9655,547.0557,6955.0
2022-05-03 11:20:00,552.18,553.01,551.93,552.62,3468.0,547.2738,548.0964,547.026,547.7099,3468.0
2022-05-03 11:25:00,552.37,552.41,551.71,552.3,1947.0,547.4621,547.5017,546.8079,547.3927,1947.0
2022-05-03 11:30:00,552.3,553.33,552.02,553.33,4230.0,547.3927,548.4136,547.1152,548.4136,4230.0
2022-05-03 11:35:00,552.99,553.82,552.89,553.43,5183.0,548.0766,548.8992,547.9775,548.5127,5183.0
2022-05-03 11:40:00,553.33,553.62,552.6,552.6,3248.0,548.4136,548.701,547.69,547.69,3248.0
2022-05-03 11:45:00,552.27,552.66,552.07,552.52,1818.0,547.363,547.7495,547.1648,547.6108,1818.0
2022-05-03 11:50:00,552.73,553.08,552.08,552.34,3414.0,547.8189,548.1658,547.1747,547.4324,3414.0
2022-05-03 11:55:00,552.44,552.44,551.77,552.16,2176.0,547.5315,547.5315,546.8674,547.254,2176.0
2022-05-03 12:00:00,551.95,552.91,551.94,552.2,3870.0,547.0458,547.9973,547.0359,547.2936,3870.0
2022-05-03 12:05:00,552.13,552.13,549.46,550.27,7051.0,547.2242,547.2242,544.5779,545.3807,7051.0
2022-05-03 12:10:00,549.98,551.06,549.82,550.65,2810.0,545.0933,546.1637,544.9347,545.7574,2810.0
2022-05-03 12:15:00,550.53,550.8,549.59,550.79,4822.0,545.6384,545.906,544.7068,545.8961,4822.0
2022-05-03 12:20:00,550.78,550.97,550.08,550.32,3711.0,545.8862,546.0745,545.1924,545.4303,3711.0
2022-05-03 12:25:00,550.18,551.0,549.64,549.75,5222.0,545.2915,546.1043,544.7563,544.8654,5222.0
2022-05-03 12:30:00,549.16,550.06,549.04,549.94,5571.0,544.2806,545.1726,544.1617,545.0537,5571.0
2022-05-03 12:35:00,549.8,550.77,549.8,550.14,3707.0,544.9149,545.8763,544.9149,545.2519,3707.0
2022-05-03 12:40:00,550.12,550.19,548.75,549.32,14688.0,545.2321,545.3015,543.8742,544.4392,14688.0
2022-05-03 12:45:00,549.37,550.23,548.72,548.74,5050.0,544.4887,545.3411,543.8445,543.8643,5050.0
2022-05-03 12:50:00,548.84,548.85,547.69,547.69,2395.0,543.9634,543.9734,542.8237,542.8237,2395.0
2022-05-03 12:55:00,547.48,547.48,546.51,547.45,4916.0,542.6155,542.6155,541.6542,542.5858,4916.0
2022-05-03 13:00:00,547.56,548.95,547.56,548.16,4694.0,542.6948,544.0725,542.6948,543.2895,4694.0
2022-05-03 13:05:00,547.86,549.02,547.85,549.02,2353.0,542.9922,544.1419,542.9822,544.1419,2353.0
2022-05-03 13:10:00,548.74,548.74,547.7,547.88,4025.0,543.8643,543.8643,542.8336,543.012,4025.0
2022-05-03 13:15:00,547.51,548.04,547.19,547.25,7766.0,542.6453,543.1706,542.3281,542.3876,7766.0
2022-05-03 13:20:00,547.7,548.16,546.2,546.54,16506.0,542.8336,543.2895,541.3469,541.6839,16506.0
2022-05-03 13:25:00,546.3,546.33,544.2,545.59,17333.0,541.446,541.4758,539.3647,540.7423,17333.0
2022-05-03 13:30:00,545.64,546.22,545.25,546.07,5042.0,540.7919,541.3667,540.4053,541.2181,5042.0
2022-05-03 13:35:00,546.02,547.13,545.64,546.74,15272.0,541.1685,542.2686,540.7919,541.8821,15272.0
2022-05-03 13:40:00,546.02,546.1,545.31,545.71,2452.0,541.1685,541.2478,540.4648,540.8613,2452.0
2022-05-03 13:45:00,545.8,545.8,544.73,545.4,4115.0,540.9505,540.9505,539.89,540.554,4115.0
2022-05-03 13:50:00,545.3,545.3,544.42,544.76,3724.0,540.4549,540.4549,539.5827,539.9197,3724.0
2022-05-03 13:55:00,544.53,544.78,543.4,543.84,4165.0,539.6917,539.9395,538.5718,539.0079,4165.0
2022-05-03 14:00:00,543.85,544.13,543.04,543.11,6314.0,539.0178,539.2953,538.215,538.2844,6314.0
2022-05-03 14:05:00,542.89,543.01,542.36,542.6,3781.0,538.0663,538.1853,537.541,537.7789,3781.0
2022-05-03 14:10:00,542.57,542.57,541.53,541.8,4636.0,537.7492,537.7492,536.7184,536.986,4636.0
2022-05-03 14:15:00,541.59,542.24,541.4,541.73,2450.0,536.7779,537.4221,536.5896,536.9166,2450.0
2022-05-03 14:20:00,541.73,542.01,541.45,541.75,2708.0,536.9166,537.1941,536.6391,536.9364,2708.0
2022-05-03 14:25:00,541.66,542.15,541.46,541.66,6918.0,536.8472,537.3329,536.649,536.8472,6918.0
2022-05-03 14:30:00,541.64,542.78,541.62,542.78,2864.0,536.8274,537.9573,536.8076,537.9573,2864.0
2022-05-03 14:35:00,542.78,543.88,542.66,542.75,3931.0,537.9573,539.0475,537.8384,537.9276,3931.0
2022-05-03 14:40:00,542.34,543.45,541.88,543.45,19318.0,537.5212,538.6213,537.0653,538.6213,19318.0
2022-05-03 14:45:00,543.4,544.05,542.39,544.05,2271.0,538.5718,539.216,537.5708,539.216,2271.0
2022-05-03 14:50:00,543.65,544.81,543.65,543.9,2367.0,538.8196,539.9693,538.8196,539.0673,2367.0
2022-05-03 14:55:00,543.97,544.87,543.97,544.63,4551.0,539.1367,540.0287,539.1367,539.7909,4551.0
2022-05-03 15:00:00,544.67,544.82,543.97,544.16,7563.0,539.8305,539.9792,539.1367,539.325,7563.0
2022-05-03 15:05:00,543.89,545.28,543.89,545.06,3951.0,539.0574,540.4351,539.0574,540.217,3951.0
2022-05-03 15:10:00,545.11,545.38,544.8,544.88,2066.0,540.2666,540.5342,539.9593,540.0386,2066.0
2022-05-03 15:15:00,544.73,544.96,544.13,544.34,8435.0,539.89,540.1179,539.2953,539.5034,8435.0
2022-05-03 15:20:00,544.49,546.16,544.37,544.75,13716.0,539.6521,541.3073,539.5332,539.9098,13716.0
2022-05-03 15:25:00,545.06,545.82,544.71,545.51,10168.0,540.217,540.9703,539.8701,540.663,10168.0
2022-05-03 15:30:00,545.6,546.74,545.05,546.62,12764.0,540.7522,541.8821,540.2071,541.7632,12764.0
2022-05-03 15:35:00,546.61,547.0,545.41,545.6,16012.0,541.7533,542.1398,540.5639,540.7522,16012.0
2022-05-03 15:40:00,545.19,545.68,543.96,544.58,15292.0,540.3459,540.8315,539.1268,539.7413,15292.0
2022-05-03 15:45:00,544.35,546.03,543.93,545.46,26522.0,539.5133,541.1784,539.0971,540.6135,26522.0
2022-05-03 15:50:00,545.29,547.4,544.31,546.71,29203.0,540.445,542.5362,539.4737,541.8524,29203.0
2022-05-03 15:55:00,546.99,547.35,546.05,546.66,65003.0,542.1299,542.4867,541.1982,541.8028,65003.0
2022-05-04 09:30:00,542.38,544.05,540.84,543.62,23447.0,537.5608,539.216,536.0345,538.7898,23447.0
2022-05-04 09:35:00,542.36,544.18,541.99,541.99,4900.0,537.541,539.3449,537.1743,537.1743,4900.0
2022-05-04 09:40:00,541.95,544.54,541.95,544.36,3429.0,537.1347,539.7017,537.1347,539.5233,3429.0
2022-05-04 09:45:00,544.54,544.86,542.87,544.49,5810.0,539.7017,540.0188,538.0465,539.6521,5810.0
2022-05-04 09:50:00,544.2,544.79,543.03,543.63,7625.0,539.3647,539.9494,538.2051,538.7997,7625.0
2022-05-04 09:55:00,543.58,544.06,542.67,542.71,3426.0,538.7502,539.2259,537.8483,537.8879,3426.0
2022-05-04 10:00:00,542.92,543.58,541.32,543.17,4522.0,538.096,538.7502,536.5103,538.3438,4522.0
2022-05-04 10:05:00,543.2,543.61,541.58,543.56,5515.0,538.3736,538.7799,536.768,538.7304,5515.0
2022-05-04 10:10:00,543.56,543.56,542.38,542.52,6901.0,538.7304,538.7304,537.5608,537.6996,6901.0
2022-05-04 10:15:00,542.7,544.48,542.32,544.48,5441.0,537.878,539.6422,537.5014,539.6422,5441.0
2022-05-04 10:20:00,544.3,545.0,543.88,544.51,4084.0,539.4638,540.1576,539.0475,539.6719,4084.0
2022-05-04 10:25:00,544.54,545.26,544.44,544.84,2399.0,539.7017,540.4153,539.6025,539.999,2399.0
2022-05-04 10:30:00,545.03,545.66,543.46,543.58,6494.0,540.1873,540.8117,538.6313,538.7502,6494.0
2022-05-04 10:35:00,543.82,544.64,543.0,543.0,18292.0,538.9881,539.8008,538.1753,538.1753,18292.0
2022-05-04 10:40:00,543.01,544.15,542.96,544.15,4465.0,538.1853,539.3151,538.1357,539.3151,4465.0
2022-05-04 10:45:00,544.43,544.69,543.47,543.55,3920.0,539.5926,539.8503,538.6412,538.7205,3920.0
2022-05-04 10:50:00,543.71,544.37,542.83,542.84,1703.0,538.879,539.5332,538.0068,538.0168,1703.0
2022-05-04 10:55:00,543.16,544.61,543.13,543.92,4900.0,538.3339,539.771,538.3042,539.0872,4900.0
2022-05-04 11:00:00,544.45,544.56,543.68,543.68,1505.0,539.6125,539.7215,538.8493,538.8493,1505.0
2022-05-04 11:05:00,544.02,545.2,544.02,545.0,2886.0,539.1863,540.3558,539.1863,540.1576,2886.0
2022-05-04 11:10:00,545.33,545.9,544.84,545.5,2556.0,540.4846,541.0496,539.999,540.6531,2556.0
2022-05-04 11:15:00,545.77,547.84,545.75,547.84,5113.0,540.9207,542.9723,540.9009,542.9723,5113.0
2022-05-04 11:20:00,548.02,549.12,547.25,548.79,7349.0,543.1507,544.241,542.3876,543.9139,7349.0
2022-05-04 11:25:00,548.5,549.24,548.38,549.24,3416.0,543.6265,544.3599,543.5075,544.3599,3416.0
2022-05-04 11:30:00,549.46,549.81,548.9,549.07,3713.0,544.5779,544.9248,544.0229,544.1914,3713.0
2022-05-04 11:35:00,549.27,551.5,549.27,551.15,11587.0,544.3896,546.5998,544.3896,546.2529,11587.0
2022-05-04 11:40:00,551.06,552.48,551.06,552.41,4493.0,546.1637,547.5711,546.1637,547.5017,4493.0
2022-05-04 11:45:00,552.18,552.52,551.72,552.51,6845.0,547.2738,547.6108,546.8179,547.6008,6845.0
2022-05-04 11:50:00,552.72,552.72,551.25,552.15,3404.0,547.809,547.809,546.352,547.244,3404.0
2022-05-04 11:55:00,552.51,552.51,551.43,551.72,3486.0,547.6008,547.6008,546.5304,546.8179,3486.0
2022-05-04 12:00:00,551.64,551.64,550.96,551.63,1402.0,546.7386,546.7386,546.0646,546.7287,1402.0
2022-05-04 12:05:00,551.48,552.13,551.44,552.01,2766.0,546.58,547.2242,546.5403,547.1053,2766.0
2022-05-04 12:10:00,551.48,551.48,550.57,550.58,1410.0,546.58,546.58,545.6781,545.688,1410.0
2022-05-04 12:15:00,550.46,551.0,550.46,551.0,3441.0,545.5691,546.1043,545.5691,546.1043,3441.0
2022-05-04 12:20:00,551.15,552.47,551.15,552.47,3668.0,546.2529,547.5612,546.2529,547.5612,3668.0
2022-05-04 12:25:00,552.12,552.87,552.11,552.29,2520.0,547.2143,547.9576,547.2044,547.3828,2520.0
2022-05-04 12:30:00,552.25,553.17,552.25,552.63,2349.0,547.3432,548.255,547.3432,547.7198,2349.0
2022-05-04 12:35:00,552.63,552.91,552.56,552.88,2639.0,547.7198,547.9973,547.6504,547.9676,2639.0
2022-05-04 12:40:00,552.84,553.02,552.49,552.88,3233.0,547.9279,548.1063,547.581,547.9676,3233.0
2022-05-04 12:45:00,552.9,552.9,551.75,551.94,3149.0,547.9874,547.9874,546.8476,547.0359,3149.0
2022-05-04 12:50:00,551.67,552.7,551.45,552.68,4074.0,546.7683,547.7892,546.5503,547.7693,4074.0
2022-05-04 12:55:00,552.65,552.79,551.83,552.49,4051.0,547.7396,547.8784,546.9269,547.581,4051.0
2022-05-04 13:00:00,552.62,553.12,552.33,552.6,2807.0,547.7099,548.2054,547.4224,547.69,2807.0
2022-05-04 13:05:00,552.5,552.83,551.09,551.09,2168.0,547.5909,547.918,546.1935,546.1935,2168.0
2022-05-04 13:10:00,551.32,551.32,550.29,550.68,3354.0,546.4214,546.4214,545.4006,545.7871,3354.0
2022-05-04 13:15:00,551.17,551.45,550.89,551.3,2709.0,546.2727,546.5503,545.9952,546.4016,2709.0
2022-05-04 13:20:00,551.56,552.02,551.31,551.69,3800.0,546.6593,547.1152,546.4115,546.7881,3800.0
2022-05-04 13:25:00,552.03,552.03,551.19,551.19,5868.0,547.1251,547.1251,546.2926,546.2926,5868.0
2022-05-04 13:30:00,551.25,552.16,550.95,552.16,3549.0,546.352,547.254,546.0547,547.254,3549.0
2022-05-04 13:35:00,552.52,552.52,551.22,551.5,2880.0,547.6108,547.6108,546.3223,546.5998,2880.0
2022-05-04 13:40:00,551.27,551.98,551.23,551.84,2329.0,546.3719,547.0755,546.3322,546.9368,2329.0
2022-05-04 13:45:00,551.82,552.34,551.48,552.21,4274.0,546.917,547.4324,546.58,547.3035,4274.0
2022-05-04 13:50:00,551.92,552.41,551.45,551.62,3000.0,547.0161,547.5017,546.5503,546.7187,3000.0
2022-05-04 13:55:00,551.46,553.49,551.39,553.06,5011.0,546.5602,548.5721,546.4908,548.146,5011.0
2022-05-04 14:00:00,553.3,554.99,552.12,554.02,15339.0,548.3838,550.0588,547.2143,549.0974,15339.0
2022-05-04 14:05:00,554.0,554.99,551.26,552.41,6076.0,549.0776,550.0588,546.3619,547.5017,6076.0
2022-05-04 14:10:00,551.71,553.48,551.46,552.19,5129.0,546.8079,548.5622,546.5602,547.2837,5129.0
2022-05-04 14:15:00,552.82,552.86,551.2,551.97,5259.0,547.9081,547.9477,546.3025,547.0656,5259.0
2022-05-04 14:20:00,551.81,551.81,550.07,550.84,6300.0,546.9071,546.9071,545.1825,545.9457,6300.0
2022-05-04 14:25:00,550.5,553.19,550.49,552.42,5306.0,545.6087,548.2748,545.5988,547.5116,5306.0
2022-05-04 14:30:00,553.06,553.06,549.51,549.51,13600.0,548.146,548.146,544.6275,544.6275,13600.0
2022-05-04 14:35:00,549.53,552.24,549.2,551.4,5164.0,544.6473,547.3332,544.3203,546.5007,5164.0
2022-05-04 14:40:00,551.48,554.61,551.22,553.57,4322.0,546.58,549.6822,546.3223,548.6514,4322.0
2022-05-04 14:45:00,554.62,558.01,554.42,557.61,6572.0,549.6921,553.052,549.4939,552.6555,6572.0
2022-05-04 14:50:00,558.08,560.19,557.47,559.52,7328.0,553.1214,555.2126,552.5168,554.5486,7328.0
2022-05-04 14:55:00,559.64,560.69,558.97,559.42,6848.0,554.6675,555.7082,554.0034,554.4494,6848.0
2022-05-04 15:00:00,559.91,560.0,558.49,559.04,6082.0,554.9351,555.0243,553.5277,554.0728,6082.0
2022-05-04 15:05:00,559.34,559.64,558.19,558.88,16428.0,554.3702,554.6675,553.2304,553.9142,16428.0
2022-05-04 15:10:00,558.84,560.4,558.64,560.4,5799.0,553.8746,555.4207,553.6764,555.4207,5799.0
2022-05-04 15:15:00,560.1,561.39,559.43,559.8,5990.0,555.1234,556.4019,554.4594,554.8261,5990.0
2022-05-04 15:20:00,559.86,560.95,559.8,560.95,5117.0,554.8855,555.9658,554.8261,555.9658,5117.0
2022-05-04 15:25:00,561.07,562.17,560.99,562.17,4469.0,556.0848,557.175,556.0055,557.175,4469.0
2022-05-04 15:30:00,562.58,564.51,562.22,564.19,10305.0,557.5814,559.4942,557.2246,559.1771,10305.0
2022-05-04 15:35:00,563.96,564.5,563.38,564.05,28839.0,558.9491,559.4843,558.3743,559.0383,28839.0
2022-05-04 15:40:00,563.92,564.82,563.4,564.34,12025.0,558.9095,559.8015,558.3941,559.3257,12025.0
2022-05-04 15:45:00,564.35,565.75,563.02,565.75,15895.0,559.3356,560.7232,558.0175,560.7232,15895.0
2022-05-04 15:50:00,565.61,565.61,563.49,563.74,17570.0,560.5844,560.5844,558.4833,558.7311,17570.0
2022-05-04 15:55:00,563.55,564.37,562.87,563.0,60460.0,558.5427,559.3555,557.8688,557.9976,60460.0
2022-05-05 09:30:00,559.93,561.35,557.45,559.11,42179.0,554.9549,556.3623,552.4969,554.1422,42179.0
2022-05-05 09:35:00,560.45,561.52,559.29,559.3,3211.0,555.4703,556.5308,554.3206,554.3305,3211.0
2022-05-05 09:40:00,558.92,560.76,558.11,558.58,2900.0,553.9539,555.7775,553.1511,553.6169,2900.0
2022-05-05 09:45:00,558.73,559.48,557.8,558.51,4603.0,553.7656,554.5089,552.8438,553.5475,4603.0
2022-05-05 09:50:00,558.39,560.15,558.39,560.1,5156.0,553.4286,555.173,553.4286,555.1234,5156.0
2022-05-05 09:55:00,560.11,560.67,558.39,558.67,2633.0,555.1333,555.6883,553.4286,553.7061,2633.0
2022-05-05 10:00:00,559.11,559.46,557.39,557.4,8536.0,554.1422,554.4891,552.4375,552.4474,8536.0
2022-05-05 10:05:00,557.39,558.18,555.0,555.56,5780.0,552.4375,553.2205,550.0687,550.6237,5780.0
2022-05-05 10:10:00,555.75,556.54,554.37,556.14,5739.0,550.8121,551.595,549.4443,551.1986,5739.0
2022-05-05 10:15:00,556.12,556.46,554.14,556.46,4688.0,551.1788,551.5157,549.2164,551.5157,4688.0
2022-05-05 10:20:00,556.37,556.41,554.61,555.07,5522.0,551.4265,551.4662,549.6822,550.1381,5522.0
2022-05-05 10:25:00,555.07,556.17,555.06,555.43,2515.0,550.1381,551.2283,550.1282,550.4949,2515.0
2022-05-05 10:30:00,555.0,555.84,554.78,554.84,3513.0,550.0687,550.9013,549.8507,549.9101,3513.0
2022-05-05 10:35:00,554.6,556.29,554.6,555.45,6170.0,549.6723,551.3473,549.6723,550.5147,6170.0
2022-05-05 10:40:00,555.43,556.54,554.92,556.53,4061.0,550.4949,551.595,549.9894,551.5851,4061.0
2022-05-05 10:45:00,556.29,556.36,553.25,553.67,9088.0,551.3473,551.4166,548.3343,548.7505,9088.0
2022-05-05 10:50:00,553.25,554.46,552.59,554.46,3316.0,548.3343,549.5335,547.6801,549.5335,3316.0
2022-05-05 10:55:00,554.66,555.42,553.58,555.34,4600.0,549.7317,550.485,548.6613,550.4057,4600.0
2022-05-05 11:00:00,555.58,556.36,553.84,554.96,4729.0,550.6436,551.4166,548.919,550.0291,4729.0
2022-05-05 11:05:00,554.73,554.79,552.85,554.0,9531.0,549.8011,549.8606,547.9378,549.0776,9531.0
2022-05-05 11:10:00,554.35,555.49,553.69,555.49,5668.0,549.4245,550.5544,548.7704,550.5544,5668.0
2022-05-05 11:15:00,555.36,555.36,553.08,554.01,7254.0,550.4255,550.4255,548.1658,549.0875,7254.0
2022-05-05 11:20:00,553.6,554.3,552.93,553.13,10543.0,548.6812,549.3749,548.0171,548.2153,10543.0
2022-05-05 11:25:00,552.82,554.98,552.81,554.98,4366.0,547.9081,550.0489,547.8982,550.0489,4366.0
2022-05-05 11:30:00,554.87,555.37,554.24,554.68,9867.0,549.9399,550.4354,549.3155,549.7516,9867.0
2022-05-05 11:35:00,554.65,556.15,554.65,555.7,7254.0,549.7218,551.2085,549.7218,550.7625,7254.0
2022-05-05 11:40:00,556.03,556.86,555.47,555.57,2937.0,551.0896,551.9122,550.5345,550.6337,2937.0
2022-05-05 11:45:00,555.08,555.17,554.19,555.03,5177.0,550.148,550.2372,549.2659,550.0985,5177.0
2022-05-05 11:50:00,554.57,554.8,551.69,551.69,8384.0,549.6425,549.8705,546.7881,546.7881,8384.0
2022-05-05 11:55:00,551.44,552.24,551.11,551.58,2893.0,546.5403,547.3332,546.2133,546.6791,2893.0
2022-05-05 12:00:00,551.1,551.1,549.0,550.39,5941.0,546.2034,546.2034,544.122,545.4997,5941.0
2022-05-05 12:05:00,550.42,552.18,550.42,551.98,5045.0,545.5294,547.2738,545.5294,547.0755,5045.0
2022-05-05 12:10:00,551.94,553.0,551.89,552.65,3277.0,547.0359,548.0865,546.9863,547.7396,3277.0
2022-05-05 12:15:00,551.95,552.87,551.5,552.87,2788.0,547.0458,547.9576,546.5998,547.9576,2788.0
2022-05-05 12:20:00,552.49,553.61,550.0,551.18,12107.0,547.581,548.6911,545.1131,546.2827,12107.0
2022-05-05 12:25:00,551.77,553.0,551.44,552.0,2559.0,546.8674,548.0865,546.5403,547.0954,2559.0
2022-05-05 12:30:00,551.65,552.81,551.48,552.22,8205.0,546.7485,547.8982,546.58,547.3134,8205.0
2022-05-05 12:35:00,551.89,551.89,550.32,550.88,3619.0,546.9863,546.9863,545.4303,545.9853,3619.0
2022-05-05 12:40:00,550.71,550.97,550.27,550.56,3097.0,545.8168,546.0745,545.3807,545.6682,3097.0
2022-05-05 12:45:00,550.89,550.96,549.16,549.49,8254.0,545.9952,546.0646,544.2806,544.6077,8254.0
2022-05-05 12:50:00,549.58,550.89,549.58,550.45,2338.0,544.6969,545.9952,544.6969,545.5591,2338.0
2022-05-05 12:55:00,551.52,552.52,551.46,552.52,4235.0,546.6196,547.6108,546.5602,547.6108,4235.0
2022-05-05 13:00:00,552.27,554.25,552.15,553.83,14673.0,547.363,549.3254,547.244,548.9091,14673.0
2022-05-05 13:05:00,554.18,554.87,553.55,554.79,5749.0,549.256,549.9399,548.6316,549.8606,5749.0
2022-05-05 13:10:00,554.52,554.9,553.13,553.39,8349.0,549.593,549.9696,548.2153,548.473,8349.0
2022-05-05 13:15:00,553.67,553.76,551.6,552.1,7763.0,548.7505,548.8397,546.6989,547.1945,7763.0
2022-05-05 13:20:00,551.75,552.92,551.7,552.92,1948.0,546.8476,548.0072,546.798,548.0072,1948.0
2022-05-05 13:25:00,552.73,553.12,551.61,552.28,4277.0,547.8189,548.2054,546.7088,547.3729,4277.0
2022-05-05 13:30:00,551.73,551.77,551.02,551.7,4046.0,546.8278,546.8674,546.1241,546.798,4046.0
2022-05-05 13:35:00,551.66,553.26,551.52,552.07,2760.0,546.7584,548.3442,546.6196,547.1648,2760.0
2022-05-05 13:40:00,552.0,552.95,551.72,552.34,1653.0,547.0954,548.0369,546.8179,547.4324,1653.0
2022-05-05 13:45:00,552.04,552.94,551.93,551.97,4145.0,547.135,548.027,547.026,547.0656,4145.0
2022-05-05 13:50:00,551.87,551.87,550.9,551.53,4402.0,546.9665,546.9665,546.0051,546.6295,4402.0
2022-05-05 13:55:00,551.62,551.62,549.39,549.39,14592.0,546.7187,546.7187,544.5086,544.5086,14592.0
2022-05-05 14:00:00,549.23,549.58,548.42,548.55,12583.0,544.35,544.6969,543.5472,543.676,12583.0
2022-05-05 14:05:00,548.38,549.77,548.38,549.23,6127.0,543.5075,544.8852,543.5075,544.35,6127.0
2022-05-05 14:10:00,549.29,549.8,548.07,548.88,5884.0,544.4095,544.9149,543.2003,544.0031,5884.0
2022-05-05 14:15:00,548.9,551.09,548.9,551.09,4674.0,544.0229,546.1935,544.0229,546.1935,4674.0
2022-05-05 14:20:00,550.63,550.78,548.21,548.27,6849.0,545.7375,545.8862,543.339,543.3985,6849.0
2022-05-05 14:25:00,548.02,548.06,545.89,546.01,10518.0,543.1507,543.1904,541.0397,541.1586,10518.0
2022-05-05 14:30:00,546.24,546.81,546.06,546.06,4507.0,541.3866,541.9515,541.2082,541.2082,4507.0
2022-05-05 14:35:00,546.09,546.62,545.48,546.62,5915.0,541.2379,541.7632,540.6333,541.7632,5915.0
2022-05-05 14:40:00,546.33,547.25,546.02,546.65,7592.0,541.4758,542.3876,541.1685,541.7929,7592.0
2022-05-05 14:45:00,546.83,547.83,546.64,547.3,5781.0,541.9713,542.9624,541.783,542.4371,5781.0
2022-05-05 14:50:00,547.29,548.57,547.05,547.31,12604.0,542.4272,543.6958,542.1894,542.447,12604.0
2022-05-05 14:55:00,547.05,547.34,546.31,547.17,8932.0,542.1894,542.4768,541.4559,542.3083,8932.0
2022-05-05 15:00:00,546.88,546.93,545.33,545.35,6144.0,542.0209,542.0704,540.4846,540.5045,6144.0
2022-05-05 15:05:00,545.3,546.17,544.65,545.86,6775.0,540.4549,541.3172,539.8107,541.0099,6775.0
2022-05-05 15:10:00,545.61,546.09,544.4,544.4,7954.0,540.7621,541.2379,539.5629,539.5629,7954.0
2022-05-05 15:15:00,544.4,545.18,544.3,545.18,4563.0,539.5629,540.336,539.4638,540.336,4563.0
2022-05-05 15:20:00,545.06,545.19,544.31,544.54,6965.0,540.217,540.3459,539.4737,539.7017,6965.0
2022-05-05 15:25:00,544.4,545.31,543.19,543.77,8827.0,539.5629,540.4648,538.3637,538.9385,8827.0
2022-05-05 15:30:00,543.7,545.34,543.06,545.1,9351.0,538.8691,540.4945,538.2348,540.2567,9351.0
2022-05-05 15:35:00,545.02,546.54,544.99,546.54,13524.0,540.1774,541.6839,540.1477,541.6839,13524.0
2022-05-05 15:40:00,547.0,547.9,546.54,546.84,10162.0,542.1398,543.0318,541.6839,541.9812,10162.0
2022-05-05 15:45:00,546.86,547.69,544.71,545.74,16051.0,542.001,542.8237,539.8701,540.891,16051.0
2022-05-05 15:50:00,546.83,550.37,546.83,548.98,22511.0,541.9713,545.4799,541.9713,544.1022,22511.0
2022-05-05 15:55:00,549.07,551.27,548.89,550.6,56262.0,544.1914,546.3719,544.013,545.7078,56262.0
2022-05-06 09:30:00,542.39,545.75,541.86,542.29,21094.0,537.5708,540.9009,537.0455,537.4716,21094.0
2022-05-06 09:35:00,541.84,542.6,538.94,539.87,10241.0,537.0256,537.7789,534.1514,535.0731,10241.0
2022-05-06 09:40:00,540.03,542.42,539.94,542.19,10820.0,535.2317,537.6005,535.1425,537.3725,10820.0
2022-05-06 09:45:00,542.18,542.18,536.18,538.29,8913.0,537.3626,537.3626,531.4159,533.5072,8913.0
2022-05-06 09:50:00,538.28,538.83,536.4,537.63,7393.0,533.4973,534.0424,531.634,532.8531,7393.0
2022-05-06 09:55:00,538.19,538.86,535.55,535.69,8085.0,533.4081,534.0721,530.7915,530.9303,8085.0
2022-05-06 10:00:00,535.65,537.24,533.59,534.57,7950.0,530.8906,532.4665,528.8489,529.8202,7950.0
2022-05-06 10:05:00,534.75,537.16,533.88,534.89,8630.0,529.9986,532.3872,529.1364,530.1374,8630.0
2022-05-06 10:10:00,534.52,536.0,533.85,535.58,6412.0,529.7707,531.2375,529.1066,530.8213,6412.0
2022-05-06 10:15:00,535.58,538.51,534.85,537.66,9985.0,530.8213,533.7252,530.0978,532.8828,9985.0
2022-05-06 10:20:00,536.84,537.84,535.55,537.5,8772.0,532.0701,533.0612,530.7915,532.7242,8772.0
2022-05-06 10:25:00,537.73,539.88,536.22,536.22,6703.0,532.9522,535.0831,531.4556,531.4556,6703.0
2022-05-06 10:30:00,536.17,537.02,535.49,535.98,6420.0,531.406,532.2485,530.7321,531.2177,6420.0
2022-05-06 10:35:00,536.66,536.66,534.51,536.11,6595.0,531.8917,531.8917,529.7608,531.3466,6595.0
2022-05-06 10:40:00,536.19,537.31,535.3,536.17,7247.0,531.4258,532.5359,530.5438,531.406,7247.0
2022-05-06 10:45:00,535.86,537.86,535.85,537.67,14316.0,531.0988,533.081,531.0889,532.8927,14316.0
2022-05-06 10:50:00,537.63,538.25,536.33,537.75,11831.0,532.8531,533.4675,531.5646,532.972,11831.0
2022-05-06 10:55:00,537.75,539.2,537.37,539.2,10832.0,532.972,534.4091,532.5954,534.4091,10832.0
2022-05-06 11:00:00,538.86,539.68,538.35,538.63,10267.0,534.0721,534.8848,533.5667,533.8442,10267.0
2022-05-06 11:05:00,538.22,538.83,537.39,538.6,7063.0,533.4378,534.0424,532.6152,533.8144,7063.0
2022-05-06 11:10:00,538.02,539.28,536.99,539.28,7402.0,533.2396,534.4884,532.2187,534.4884,7402.0
2022-05-06 11:15:00,539.42,540.16,539.01,539.44,13198.0,534.6271,535.3606,534.2208,534.647,13198.0
2022-05-06 11:20:00,539.42,541.92,539.38,541.07,5521.0,534.6271,537.1049,534.5875,536.2625,5521.0
2022-05-06 11:25:00,541.55,541.98,540.47,540.91,7648.0,536.7382,537.1644,535.6678,536.1039,7648.0
2022-05-06 11:30:00,541.06,541.42,539.46,539.55,8617.0,536.2526,536.6094,534.6668,534.756,8617.0
2022-05-06 11:35:00,539.65,539.74,538.21,538.21,5642.0,534.8551,534.9443,533.4279,533.4279,5642.0
2022-05-06 11:40:00,538.5,539.3,538.29,538.48,5372.0,533.7153,534.5082,533.5072,533.6955,5372.0
2022-05-06 11:45:00,538.75,538.87,538.14,538.87,4027.0,533.9631,534.082,533.3585,534.082,4027.0
2022-05-06 11:50:00,538.93,540.37,538.8,538.85,5041.0,534.1415,535.5687,534.0127,534.0622,5041.0
2022-05-06 11:55:00,538.57,539.57,538.57,539.46,1912.0,533.7847,534.7758,533.7847,534.6668,1912.0
2022-05-06 12:00:00,539.07,539.77,538.38,539.22,9603.0,534.2803,534.974,533.5964,534.4289,9603.0
2022-05-06 12:05:00,539.77,540.98,539.71,540.2,7280.0,534.974,536.1733,534.9146,535.4002,7280.0
2022-05-06 12:10:00,540.31,540.31,538.74,538.74,4533.0,535.5092,535.5092,533.9532,533.9532,4533.0
2022-05-06 12:15:00,538.71,539.51,538.44,538.44,4345.0,533.9235,534.7163,533.6559,533.6559,4345.0
2022-05-06 12:20:00,539.11,540.59,538.74,540.26,8032.0,534.3199,535.7868,533.9532,535.4597,8032.0
2022-05-06 12:25:00,540.47,541.31,539.37,540.23,8518.0,535.6678,536.5004,534.5776,535.43,8518.0
2022-05-06 12:30:00,540.49,541.23,539.68,541.23,3722.0,535.6876,536.4211,534.8848,536.4211,3722.0
2022-05-06 12:35:00,541.84,542.4,540.36,540.76,4101.0,537.0256,537.5807,535.5588,535.9552,4101.0
2022-05-06 12:40:00,540.64,541.51,540.42,541.3,2216.0,535.8363,536.6986,535.6183,536.4904,2216.0
2022-05-06 12:45:00,541.91,542.06,541.46,541.8,1942.0,537.095,537.2437,536.649,536.986,1942.0
2022-05-06 12:50:00,541.9,543.18,541.08,542.72,3298.0,537.0851,538.3537,536.2724,537.8978,3298.0
2022-05-06 12:55:00,542.96,544.9,542.76,544.68,1343.0,538.1357,540.0585,537.9375,539.8404,1343.0
2022-05-06 13:00:00,544.58,546.08,544.32,546.08,3623.0,539.7413,541.228,539.4836,541.228,3623.0
2022-05-06 13:05:00,545.73,545.81,544.4,545.81,2639.0,540.8811,540.9604,539.5629,540.9604,2639.0
2022-05-06 13:10:00,545.71,545.71,544.67,544.7,3163.0,540.8613,540.8613,539.8305,539.8602,3163.0
2022-05-06 13:15:00,544.87,544.92,543.59,544.46,4056.0,540.0287,540.0783,538.7601,539.6224,4056.0
2022-05-06 13:20:00,544.27,545.46,544.27,544.74,4490.0,539.4341,540.6135,539.4341,539.8999,4490.0
2022-05-06 13:25:00,544.86,545.73,544.01,545.73,1115.0,540.0188,540.8811,539.1764,540.8811,1115.0
2022-05-06 13:30:00,545.13,545.49,544.55,545.49,1916.0,540.2864,540.6432,539.7116,540.6432,1916.0
2022-05-06 13:35:00,545.6,545.68,543.95,544.92,3928.0,540.7522,540.8315,539.1169,540.0783,3928.0
2022-05-06 13:40:00,545.1,545.77,544.07,544.81,2109.0,540.2567,540.9207,539.2358,539.9693,2109.0
2022-05-06 13:45:00,544.69,544.98,543.93,544.67,1167.0,539.8503,540.1377,539.0971,539.8305,1167.0
2022-05-06 13:50:00,544.85,544.85,542.7,543.22,4159.0,540.0089,540.0089,537.878,538.3934,4159.0
2022-05-06 13:55:00,542.73,543.27,542.51,543.26,1408.0,537.9077,538.4429,537.6897,538.433,1408.0
2022-05-06 14:00:00,542.85,544.0,542.85,543.67,2561.0,538.0267,539.1665,538.0267,538.8394,2561.0
2022-05-06 14:05:00,542.79,543.08,542.14,542.37,5496.0,537.9672,538.2546,537.323,537.5509,5496.0
2022-05-06 14:10:00,542.2,543.35,542.2,542.72,825.0,537.3824,538.5222,537.3824,537.8978,825.0
2022-05-06 14:15:00,543.2,543.2,542.21,542.21,2177.0,538.3736,538.3736,537.3924,537.3924,2177.0
2022-05-06 14:20:00,542.04,542.49,541.83,542.13,3083.0,537.2239,537.6699,537.0157,537.3131,3083.0
2022-05-06 14:25:00,542.27,542.66,541.87,542.31,3295.0,537.4518,537.8384,537.0554,537.4915,3295.0
2022-05-06 14:30:00,542.13,542.91,540.89,541.5,2289.0,537.3131,538.0861,536.0841,536.6887,2289.0
2022-05-06 14:35:00,541.64,541.96,541.11,541.41,3293.0,536.8274,537.1446,536.3021,536.5995,3293.0
2022-05-06 14:40:00,541.68,542.37,541.45,541.45,1739.0,536.8671,537.5509,536.6391,536.6391,1739.0
2022-05-06 14:45:00,542.47,543.62,541.61,543.62,929.0,537.65,538.7898,536.7977,538.7898,929.0
2022-05-06 14:50:00,544.17,545.31,543.79,544.91,3275.0,539.3349,540.4648,538.9583,540.0684,3275.0
2022-05-06 14:55:00,545.37,545.37,544.7,544.76,2181.0,540.5243,540.5243,539.8602,539.9197,2181.0
2022-05-06 15:00:00,543.39,544.04,542.96,544.02,5289.0,538.5619,539.2061,538.1357,539.1863,5289.0
2022-05-06 15:05:00,543.8,543.98,542.52,542.68,1100.0,538.9682,539.1466,537.6996,537.8582,1100.0
2022-05-06 15:10:00,543.24,543.75,542.9,543.21,2852.0,538.4132,538.9187,538.0762,538.3835,2852.0
2022-05-06 15:15:00,543.32,543.71,543.2,543.46,3152.0,538.4925,538.879,538.3736,538.6313,3152.0
2022-05-06 15:20:00,543.84,543.84,542.71,542.73,2656.0,539.0079,539.0079,537.8879,537.9077,2656.0
2022-05-06 15:25:00,543.04,544.55,543.01,544.43,2966.0,538.215,539.7116,538.1853,539.5926,2966.0
2022-05-06 15:30:00,544.53,546.09,544.45,545.55,3950.0,539.6917,541.2379,539.6125,540.7027,3950.0
2022-05-06 15:35:00,545.69,548.78,545.69,548.75,7961.0,540.8414,543.904,540.8414,543.8742,7961.0
2022-05-06 15:40:00,548.4,548.94,546.91,546.91,8749.0,543.5274,544.0626,542.0506,542.0506,8749.0
2022-05-06 15:45:00,547.13,549.0,546.75,548.3,6180.0,542.2686,544.122,541.892,543.4282,6180.0
2022-05-06 15:50:00,548.55,549.11,547.39,547.85,6730.0,543.676,544.2311,542.5263,542.9822,6730.0
2022-05-06 15:55:00,547.38,547.68,546.37,546.69,28407.0,542.5164,542.8138,541.5154,541.8326,28407.0
2022-05-09 09:30:00,538.66,538.66,533.0,536.49,29071.0,533.8739,533.8739,528.2642,531.7232,29071.0
2022-05-09 09:35:00,536.89,537.6,532.67,535.74,7212.0,532.1196,532.8233,527.9371,530.9798,7212.0
2022-05-09 09:40:00,535.61,535.84,533.23,534.02,6636.0,530.851,531.079,528.4921,529.2751,6636.0
2022-05-09 09:45:00,534.31,534.31,531.47,531.74,5746.0,529.5626,529.5626,526.7478,527.0154,5746.0
2022-05-09 09:50:00,531.44,533.47,530.18,533.27,8056.0,526.7181,528.73,525.4692,528.5318,8056.0
2022-05-09 09:55:00,533.17,533.76,530.96,532.22,4613.0,528.4327,529.0174,526.2423,527.4911,4613.0
2022-05-09 10:00:00,532.37,532.64,530.55,531.2,4399.0,527.6398,527.9074,525.836,526.4802,4399.0
2022-05-09 10:05:00,530.98,531.74,530.0,530.0,6035.0,526.2621,527.0154,525.2908,525.2908,6035.0
2022-05-09 10:10:00,529.7,532.73,529.29,532.06,11831.0,524.9935,527.9966,524.5872,527.3325,11831.0
2022-05-09 10:15:00,531.85,532.13,530.03,531.07,5927.0,527.1244,527.4019,525.3206,526.3513,5927.0
2022-05-09 10:20:00,530.98,531.85,529.7,529.72,5345.0,526.2621,527.1244,524.9935,525.0133,5345.0
2022-05-09 10:25:00,530.16,531.67,529.0,529.49,5998.0,525.4494,526.946,524.2997,524.7854,5998.0
2022-05-09 10:30:00,529.4,530.1,528.73,530.1,5003.0,524.6962,525.39,524.0321,525.39,5003.0
2022-05-09 10:35:00,529.93,530.05,526.12,526.12,8207.0,525.2215,525.3404,521.4453,521.4453,8207.0
2022-05-09 10:40:00,526.5,527.84,525.86,527.27,10151.0,521.8219,523.15,521.1876,522.5851,10151.0
2022-05-09 10:45:00,527.52,527.67,526.01,526.06,8157.0,522.8329,522.9815,521.3363,521.3859,8157.0
2022-05-09 10:50:00,526.58,526.62,524.19,524.75,8911.0,521.9012,521.9409,519.5325,520.0875,8911.0
2022-05-09 10:55:00,524.2,525.7,524.12,525.25,7588.0,519.5424,521.0291,519.4631,520.5831,7588.0
2022-05-09 11:00:00,524.69,524.91,523.09,524.52,8128.0,520.028,520.2461,518.4422,519.8595,8128.0
2022-05-09 11:05:00,523.81,525.41,523.5,525.23,7867.0,519.1558,520.7416,518.8486,520.5632,7867.0
2022-05-09 11:10:00,525.0,526.0,523.35,523.35,6009.0,520.3353,521.3264,518.6999,518.6999,6009.0
2022-05-09 11:15:00,523.97,525.08,523.41,524.46,5998.0,519.3144,520.4146,518.7594,519.8001,5998.0
2022-05-09 11:20:00,524.35,525.28,523.74,524.59,7227.0,519.691,520.6128,519.0865,519.9289,7227.0
2022-05-09 11:25:00,524.24,524.4,523.2,524.12,6062.0,519.582,519.7406,518.5513,519.4631,6062.0
2022-05-09 11:30:00,523.12,523.17,522.04,523.01,4336.0,518.472,518.5215,517.4016,518.363,4336.0
2022-05-09 11:35:00,523.36,524.22,522.0,524.22,12079.0,518.7098,519.5622,517.3619,519.5622,12079.0
2022-05-09 11:40:00,524.24,525.03,522.76,523.01,13747.0,519.582,520.365,518.1152,518.363,13747.0
2022-05-09 11:45:00,523.09,524.64,522.85,523.81,5625.0,518.4422,519.9785,518.2044,519.1558,5625.0
2022-05-09 11:50:00,524.43,524.82,523.34,523.72,3334.0,519.7703,520.1569,518.69,519.0666,3334.0
2022-05-09 11:55:00,523.85,524.42,523.54,524.07,3214.0,519.1955,519.7604,518.8882,519.4135,3214.0
2022-05-09 12:00:00,523.7,524.16,522.28,522.92,5429.0,519.0468,519.5027,517.6394,518.2738,5429.0
2022-05-09 12:05:00,523.15,525.46,522.53,524.05,9096.0,518.5017,520.7912,517.8872,519.3937,9096.0
2022-05-09 12:10:00,524.82,525.15,524.38,525.13,2700.0,520.1569,520.4839,519.7208,520.4641,2700.0
2022-05-09 12:15:00,525.13,525.66,524.47,525.0,10303.0,520.4641,520.9894,519.81,520.3353,10303.0
2022-05-09 12:20:00,524.81,525.63,524.77,524.94,8047.0,520.147,520.9597,520.1073,520.2758,8047.0
2022-05-09 12:25:00,525.26,525.26,523.79,524.58,19191.0,520.593,520.593,519.136,519.919,19191.0
2022-05-09 12:30:00,524.75,525.79,524.22,525.58,14911.0,520.0875,521.1183,519.5622,520.9101,14911.0
2022-05-09 12:35:00,525.45,525.45,523.14,523.29,3791.0,520.7813,520.7813,518.4918,518.6405,3791.0
2022-05-09 12:40:00,523.5,523.65,521.98,522.59,5225.0,518.8486,518.9973,517.3421,517.9467,5225.0
2022-05-09 12:45:00,522.43,522.71,521.51,521.51,5403.0,517.7881,518.0656,516.8763,516.8763,5403.0
2022-05-09 12:50:00,521.77,522.27,521.26,522.22,3652.0,517.134,517.6295,516.6285,517.58,3652.0
2022-05-09 12:55:00,522.45,522.87,522.19,522.5,4353.0,517.8079,518.2242,517.5502,517.8575,4353.0
2022-05-09 13:00:00,522.1,522.8,521.67,521.67,3493.0,517.461,518.1548,517.0349,517.0349,3493.0
2022-05-09 13:05:00,521.35,522.31,521.35,522.31,3609.0,516.7177,517.6692,516.7177,517.6692,3609.0
2022-05-09 13:10:00,522.27,522.58,521.7,521.7,3980.0,517.6295,517.9368,517.0646,517.0646,3980.0
2022-05-09 13:15:00,522.24,522.38,521.67,522.38,2127.0,517.5998,517.7386,517.0349,517.7386,2127.0
2022-05-09 13:20:00,521.93,521.94,521.01,521.35,4510.0,517.2926,517.3025,516.3807,516.7177,4510.0
2022-05-09 13:25:00,521.4,522.72,521.22,522.53,4441.0,516.7673,518.0755,516.5889,517.8872,4441.0
2022-05-09 13:30:00,522.56,522.98,521.47,521.47,4550.0,517.917,518.3332,516.8366,516.8366,4550.0
2022-05-09 13:35:00,520.91,521.33,520.31,520.42,6122.0,516.2816,516.6979,515.6869,515.796,6122.0
2022-05-09 13:40:00,520.42,522.42,520.42,521.91,10685.0,515.796,517.7782,515.796,517.2727,10685.0
2022-05-09 13:45:00,521.93,521.98,520.0,520.21,8139.0,517.2926,517.3421,515.3797,515.5878,8139.0
2022-05-09 13:50:00,519.35,520.29,517.46,518.33,6012.0,514.7355,515.6671,512.8623,513.7245,6012.0
2022-05-09 13:55:00,518.46,519.87,518.2,519.23,4879.0,513.8534,515.2509,513.5957,514.6165,4879.0
2022-05-09 14:00:00,518.83,520.21,518.83,519.66,5166.0,514.2201,515.5878,514.2201,515.0427,5166.0
2022-05-09 14:05:00,519.51,520.21,519.3,519.75,4415.0,514.8941,515.5878,514.6859,515.1319,4415.0
2022-05-09 14:10:00,519.63,520.53,519.1,519.11,5780.0,515.013,515.905,514.4877,514.4976,5780.0
2022-05-09 14:15:00,519.12,520.48,519.12,520.24,7032.0,514.5075,515.8554,514.5075,515.6176,7032.0
2022-05-09 14:20:00,520.14,520.14,518.69,519.07,4185.0,515.5185,515.5185,514.0813,514.458,4185.0
2022-05-09 14:25:00,519.09,519.09,517.98,518.99,5589.0,514.4778,514.4778,513.3776,514.3787,5589.0
2022-05-09 14:30:00,518.97,519.33,517.85,518.8,5420.0,514.3589,514.7157,513.2488,514.1904,5420.0
2022-05-09 14:35:00,518.68,519.47,518.29,518.6,7227.0,514.0714,514.8544,513.6849,513.9921,7227.0
2022-05-09 14:40:00,518.37,519.38,518.13,518.72,9553.0,513.7642,514.7652,513.5263,514.1111,9553.0
2022-05-09 14:45:00,519.11,519.75,518.69,518.91,6186.0,514.4976,515.1319,514.0813,514.2994,6186.0
2022-05-09 14:50:00,518.51,519.92,518.04,519.18,8141.0,513.9029,515.3004,513.4371,514.567,8141.0
2022-05-09 14:55:00,519.22,520.52,518.98,519.39,9657.0,514.6066,515.8951,514.3688,514.7751,9657.0
2022-05-09 15:00:00,519.64,520.58,519.01,519.68,5161.0,515.0229,515.9545,514.3985,515.0625,5161.0
2022-05-09 15:05:00,520.07,521.33,519.64,520.05,4874.0,515.4491,516.6979,515.0229,515.4293,4874.0
2022-05-09 15:10:00,519.95,523.07,519.94,523.02,17722.0,515.3301,518.4224,515.3202,518.3729,17722.0
2022-05-09 15:15:00,523.22,523.22,521.69,522.23,5546.0,518.5711,518.5711,517.0547,517.5899,5546.0
2022-05-09 15:20:00,522.21,522.23,519.79,520.15,9972.0,517.5701,517.5899,515.1716,515.5284,9972.0
2022-05-09 15:25:00,520.15,520.42,518.5,519.64,10389.0,515.5284,515.796,513.893,515.0229,10389.0
2022-05-09 15:30:00,519.37,519.76,518.2,519.02,6613.0,514.7553,515.1418,513.5957,514.4084,6613.0
2022-05-09 15:35:00,519.21,519.7,518.7,519.04,9928.0,514.5967,515.0824,514.0912,514.4282,9928.0
2022-05-09 15:40:00,519.0,519.18,517.68,518.26,12619.0,514.3886,514.567,513.0803,513.6552,12619.0
2022-05-09 15:45:00,518.54,518.55,515.63,515.63,29738.0,513.9327,513.9426,511.0485,511.0485,29738.0
2022-05-09 15:50:00,515.84,516.87,514.88,516.87,52684.0,511.2567,512.2775,510.3052,512.2775,52684.0
2022-05-09 15:55:00,517.0,519.39,517.0,517.38,87865.0,512.4064,514.7751,512.4064,512.783,87865.0
2022-05-10 09:30:00,527.29,529.93,524.7,527.51,44080.0,522.6049,525.2215,520.0379,522.823,44080.0
2022-05-10 09:35:00,527.63,529.05,524.59,524.69,13593.0,522.9419,524.3493,519.9289,520.028,13593.0
2022-05-10 09:40:00,524.45,526.15,523.67,524.87,15367.0,519.7902,521.4751,519.0171,520.2064,15367.0
2022-05-10 09:45:00,525.13,525.13,521.95,522.2,8562.0,520.4641,520.4641,517.3124,517.5602,8562.0
2022-05-10 09:50:00,521.85,523.98,520.61,522.07,10064.0,517.2133,519.3243,515.9843,517.4313,10064.0
2022-05-10 09:55:00,522.52,522.89,520.94,522.89,11208.0,517.8773,518.244,516.3113,518.244,11208.0
2022-05-10 10:00:00,522.77,523.7,521.65,522.36,15358.0,518.1251,519.0468,517.015,517.7187,15358.0
2022-05-10 10:05:00,521.88,527.05,521.88,525.83,19176.0,517.243,522.3671,517.243,521.1579,19176.0
2022-05-10 10:10:00,526.08,527.44,525.5,527.04,14767.0,521.4057,522.7536,520.8308,522.3571,14767.0
2022-05-10 10:15:00,527.0,527.84,525.77,526.48,13335.0,522.3175,523.15,521.0984,521.8021,13335.0
2022-05-10 10:20:00,526.34,527.96,525.2,526.26,8167.0,521.6634,523.269,520.5335,521.5841,8167.0
2022-05-10 10:25:00,525.88,526.52,524.43,525.33,7536.0,521.2075,521.8418,519.7703,520.6623,7536.0
2022-05-10 10:30:00,525.38,525.85,523.89,524.5,7613.0,520.7119,521.1777,519.2351,519.8397,7613.0
2022-05-10 10:35:00,524.4,524.9,523.08,523.33,7844.0,519.7406,520.2362,518.4323,518.6801,7844.0
2022-05-10 10:40:00,523.02,523.14,520.74,521.42,8040.0,518.3729,518.4918,516.1131,516.7871,8040.0
2022-05-10 10:45:00,521.3,521.48,520.0,520.14,9288.0,516.6681,516.8465,515.3797,515.5185,9288.0
2022-05-10 10:50:00,520.06,522.1,519.72,521.58,11452.0,515.4392,517.461,515.1022,516.9457,11452.0
2022-05-10 10:55:00,521.51,521.51,519.5,519.83,13269.0,516.8763,516.8763,514.8841,515.2112,13269.0
2022-05-10 11:00:00,519.52,521.79,519.45,519.98,10500.0,514.904,517.1538,514.8346,515.3599,10500.0
2022-05-10 11:05:00,519.94,520.83,518.89,519.41,18874.0,515.3202,516.2023,514.2796,514.7949,18874.0
2022-05-10 11:10:00,519.07,520.94,518.48,518.48,18039.0,514.458,516.3113,513.8732,513.8732,18039.0
2022-05-10 11:15:00,518.46,519.95,518.31,519.71,16659.0,513.8534,515.3301,513.7047,515.0923,16659.0
2022-05-10 11:20:00,519.84,520.68,519.04,519.52,9151.0,515.2211,516.0537,514.4282,514.904,9151.0
2022-05-10 11:25:00,519.3,520.0,518.33,519.31,8566.0,514.6859,515.3797,513.7245,514.6958,8566.0
2022-05-10 11:30:00,519.56,520.48,518.16,519.23,8050.0,514.9436,515.8554,513.556,514.6165,8050.0
2022-05-10 11:35:00,519.21,520.77,518.8,520.64,6336.0,514.5967,516.1429,514.1904,516.014,6336.0
2022-05-10 11:40:00,521.17,521.17,519.19,519.56,11044.0,516.5393,516.5393,514.5769,514.9436,11044.0
2022-05-10 11:45:00,518.8,519.15,517.89,518.35,6930.0,514.1904,514.5373,513.2884,513.7444,6930.0
2022-05-10 11:50:00,518.22,519.28,517.74,519.06,5100.0,513.6155,514.6661,513.1398,514.4481,5100.0
2022-05-10 11:55:00,519.02,521.05,517.71,519.51,24555.0,514.4084,516.4204,513.11,514.8941,24555.0
2022-05-10 12:00:00,520.0,521.49,519.89,521.49,5591.0,515.3797,516.8565,515.2707,516.8565,5591.0
2022-05-10 12:05:00,521.04,521.04,519.2,519.42,3634.0,516.4105,516.4105,514.5868,514.8049,3634.0
2022-05-10 12:10:00,519.82,520.78,518.55,520.16,5192.0,515.2013,516.1528,513.9426,515.5383,5192.0
2022-05-10 12:15:00,519.86,520.29,519.27,519.42,3714.0,515.2409,515.6671,514.6562,514.8049,3714.0
2022-05-10 12:20:00,519.01,519.39,518.37,518.48,4187.0,514.3985,514.7751,513.7642,513.8732,4187.0
2022-05-10 12:25:00,518.78,519.3,517.98,518.51,5417.0,514.1705,514.6859,513.3776,513.9029,5417.0
2022-05-10 12:30:00,518.76,518.76,516.55,517.54,8206.0,514.1507,514.1507,511.9604,512.9416,8206.0
2022-05-10 12:35:00,517.63,518.67,517.63,518.0,3697.0,513.0308,514.0615,513.0308,513.3975,3697.0
2022-05-10 12:40:00,518.49,519.2,518.37,518.88,2423.0,513.8831,514.5868,513.7642,514.2696,2423.0
2022-05-10 12:45:00,518.8,520.73,518.78,520.73,5406.0,514.1904,516.1032,514.1705,516.1032,5406.0
2022-05-10 12:50:00,520.2,520.2,519.35,520.07,3589.0,515.5779,515.5779,514.7355,515.4491,3589.0
2022-05-10 12:55:00,519.69,521.17,519.64,520.61,5974.0,515.0725,516.5393,515.0229,515.9843,5974.0
2022-05-10 13:00:00,520.55,523.5,520.44,522.49,7719.0,515.9248,518.8486,515.8158,517.8476,7719.0
2022-05-10 13:05:00,523.13,523.89,522.85,523.42,8266.0,518.4819,519.2351,518.2044,518.7693,8266.0
2022-05-10 13:10:00,522.88,523.38,522.26,522.95,7579.0,518.2341,518.7297,517.6196,518.3035,7579.0
2022-05-10 13:15:00,523.03,523.19,521.9,522.14,7671.0,518.3828,518.5414,517.2628,517.5007,7671.0
2022-05-10 13:20:00,522.54,522.97,521.9,522.97,3984.0,517.8971,518.3233,517.2628,518.3233,3984.0
2022-05-10 13:25:00,523.29,525.52,523.29,525.52,5747.0,518.6405,520.8507,518.6405,520.8507,5747.0
2022-05-10 13:30:00,525.5,528.0,525.5,527.43,12956.0,520.8308,523.3086,520.8308,522.7437,12956.0
2022-05-10 13:35:00,527.64,529.43,527.64,528.84,7955.0,522.9518,524.7259,522.9518,524.1412,7955.0
2022-05-10 13:40:00,529.32,530.91,529.32,530.25,2756.0,524.6169,526.1928,524.6169,525.5386,2756.0
2022-05-10 13:45:00,530.31,531.78,530.3,531.49,4231.0,525.5981,527.055,525.5882,526.7676,4231.0
2022-05-10 13:50:00,531.55,532.05,530.45,532.05,4170.0,526.8271,527.3226,525.7368,527.3226,4170.0
2022-05-10 13:55:00,531.86,532.27,530.87,532.26,7590.0,527.1343,527.5407,526.1531,527.5308,7590.0
2022-05-10 14:00:00,531.97,532.05,531.33,531.78,3363.0,527.2433,527.3226,526.609,527.055,3363.0
2022-05-10 14:05:00,531.97,531.97,530.37,530.61,3657.0,527.2433,527.2433,525.6576,525.8954,3657.0
2022-05-10 14:10:00,530.4,531.32,529.4,531.31,9434.0,525.6873,526.5991,524.6962,526.5892,9434.0
2022-05-10 14:15:00,531.11,531.11,528.67,530.18,5075.0,526.391,526.391,523.9727,525.4692,5075.0
2022-05-10 14:20:00,530.12,530.77,529.09,529.09,2314.0,525.4098,526.054,524.3889,524.3889,2314.0
2022-05-10 14:25:00,529.02,529.06,527.24,527.95,5314.0,524.3196,524.3592,522.5554,523.2591,5314.0
2022-05-10 14:30:00,528.0,528.72,527.65,527.73,2773.0,523.3086,524.0222,522.9617,523.041,2773.0
2022-05-10 14:35:00,528.11,528.86,527.71,527.83,6140.0,523.4176,524.161,523.0212,523.1401,6140.0
2022-05-10 14:40:00,527.83,529.89,526.85,529.56,5306.0,523.1401,525.1818,522.1688,524.8548,5306.0
2022-05-10 14:45:00,529.33,529.33,527.21,527.92,1883.0,524.6268,524.6268,522.5256,523.2293,1883.0
2022-05-10 14:50:00,528.01,529.15,528.0,529.05,4052.0,523.3185,524.4484,523.3086,524.3493,4052.0
2022-05-10 14:55:00,528.74,529.19,527.67,528.04,2698.0,524.042,524.488,522.9815,523.3483,2698.0
2022-05-10 15:00:00,528.0,529.01,527.8,528.1,2228.0,523.3086,524.3096,523.1104,523.4077,2228.0
2022-05-10 15:05:00,528.37,529.17,527.09,527.09,1933.0,523.6753,524.4682,522.4067,522.4067,1933.0
2022-05-10 15:10:00,527.29,528.68,527.04,528.68,22133.0,522.6049,523.9826,522.3571,523.9826,22133.0
2022-05-10 15:15:00,528.64,529.32,528.01,529.09,17622.0,523.9429,524.6169,523.3185,524.3889,17622.0
2022-05-10 15:20:00,528.95,529.03,526.86,527.0,14772.0,524.2502,524.3295,522.1787,522.3175,14772.0
2022-05-10 15:25:00,527.03,527.07,526.33,526.79,15527.0,522.3472,522.3869,521.6535,522.1094,15527.0
2022-05-10 15:30:00,526.8,526.83,525.65,526.47,15772.0,522.1193,522.149,520.9795,521.7922,15772.0
2022-05-10 15:35:00,526.51,526.93,525.21,525.41,11119.0,521.8319,522.2481,520.5434,520.7416,11119.0
2022-05-10 15:40:00,525.34,525.59,524.45,524.56,18558.0,520.6723,520.92,519.7902,519.8992,18558.0
2022-05-10 15:45:00,524.65,526.09,524.41,525.43,24340.0,519.9884,521.4156,519.7505,520.7615,24340.0
2022-05-10 15:50:00,525.22,526.25,524.57,525.75,35409.0,520.5533,521.5742,519.9091,521.0786,35409.0
2022-05-10 15:55:00,525.78,526.49,524.7,526.22,74499.0,521.1083,521.812,520.0379,521.5444,74499.0
2022-05-11 09:30:00,520.42,526.25,520.42,522.32,21657.0,515.796,521.5742,515.796,517.6791,21657.0
2022-05-11 09:35:00,521.98,523.87,521.11,521.55,13843.0,517.3421,519.2153,516.4798,516.9159,13843.0
2022-05-11 09:40:00,521.03,523.77,520.11,523.54,12860.0,516.4005,519.1162,515.4887,518.8882,12860.0
2022-05-11 09:45:00,524.47,526.81,522.78,526.81,5498.0,519.81,522.1292,518.135,522.1292,5498.0
2022-05-11 09:50:00,526.09,526.96,525.8,526.63,2314.0,521.4156,522.2779,521.1282,521.9508,2314.0
2022-05-11 09:55:00,526.31,526.31,523.84,525.04,7256.0,521.6336,521.6336,519.1856,520.3749,7256.0
2022-05-11 10:00:00,524.47,526.04,523.64,524.98,5914.0,519.81,521.366,518.9874,520.3155,5914.0
2022-05-11 10:05:00,524.72,525.03,522.99,523.19,10759.0,520.0578,520.365,518.3431,518.5414,10759.0
2022-05-11 10:10:00,523.15,526.6,523.15,525.21,15704.0,518.5017,521.9211,518.5017,520.5434,15704.0
2022-05-11 10:15:00,524.95,524.95,522.99,523.85,2735.0,520.2857,520.2857,518.3431,519.1955,2735.0
2022-05-11 10:20:00,524.88,527.18,524.88,527.18,2943.0,520.2163,522.4959,520.2163,522.4959,2943.0
2022-05-11 10:25:00,526.54,527.92,526.03,527.91,21759.0,521.8616,523.2293,521.3561,523.2194,21759.0
2022-05-11 10:30:00,527.08,527.52,525.16,527.52,2967.0,522.3968,522.8329,520.4939,522.8329,2967.0
2022-05-11 10:35:00,526.52,528.66,525.52,528.53,5652.0,521.8418,523.9628,520.8507,523.8339,5652.0
2022-05-11 10:40:00,529.55,531.11,529.02,530.72,10261.0,524.8448,526.391,524.3196,526.0044,10261.0
2022-05-11 10:45:00,531.0,531.11,528.74,529.08,2535.0,526.282,526.391,524.042,524.379,2535.0
2022-05-11 10:50:00,528.82,528.83,527.31,528.38,3743.0,524.1213,524.1312,522.6247,523.6852,3743.0
2022-05-11 10:55:00,528.48,529.24,527.01,527.01,4398.0,523.7844,524.5376,522.3274,522.3274,4398.0
2022-05-11 11:00:00,527.52,528.39,527.16,527.98,1916.0,522.8329,523.6952,522.4761,523.2888,1916.0
2022-05-11 11:05:00,528.7,529.12,528.07,529.02,3427.0,524.0024,524.4187,523.378,524.3196,3427.0
2022-05-11 11:10:00,528.41,529.2,527.86,528.54,3389.0,523.715,524.498,523.1699,523.8438,3389.0
2022-05-11 11:15:00,528.71,528.92,527.51,527.92,2831.0,524.0123,524.2204,522.823,523.2293,2831.0
2022-05-11 11:20:00,528.27,528.74,528.14,528.74,1670.0,523.5762,524.042,523.4474,524.042,1670.0
2022-05-11 11:25:00,528.63,529.84,528.63,529.84,2003.0,523.933,525.1323,523.933,525.1323,2003.0
2022-05-11 11:30:00,529.98,530.83,529.36,530.82,4210.0,525.271,526.1135,524.6565,526.1036,4210.0
2022-05-11 11:35:00,531.07,532.31,530.42,532.26,3623.0,526.3513,527.5803,525.7071,527.5308,3623.0
2022-05-11 11:40:00,532.35,532.43,531.43,532.05,2337.0,527.62,527.6993,526.7081,527.3226,2337.0
2022-05-11 11:45:00,532.32,532.52,530.84,530.84,1992.0,527.5902,527.7885,526.1234,526.1234,1992.0
2022-05-11 11:50:00,530.48,530.48,528.86,529.5,1857.0,525.7666,525.7666,524.161,524.7953,1857.0
2022-05-11 11:55:00,529.4,529.4,528.67,529.18,1390.0,524.6962,524.6962,523.9727,524.4781,1390.0
2022-05-11 12:00:00,529.37,530.6,529.05,529.96,2428.0,524.6664,525.8855,524.3493,525.2512,2428.0
2022-05-11 12:05:00,529.92,530.42,529.71,530.23,703.0,525.2116,525.7071,525.0034,525.5188,703.0
2022-05-11 12:10:00,529.71,530.68,529.31,530.16,1993.0,525.0034,525.9648,524.607,525.4494,1993.0
2022-05-11 12:15:00,530.34,530.71,529.25,529.25,2674.0,525.6278,525.9945,524.5475,524.5475,2674.0
2022-05-11 12:20:00,529.38,531.0,529.37,530.56,2818.0,524.6764,526.282,524.6664,525.8459,2818.0
2022-05-11 12:25:00,531.27,531.85,527.81,527.81,6712.0,526.5496,527.1244,523.1203,523.1203,6712.0
2022-05-11 12:30:00,527.75,528.31,527.13,528.23,4341.0,523.0608,523.6159,522.4463,523.5366,4341.0
2022-05-11 12:35:00,528.57,529.91,528.57,529.35,6039.0,523.8736,525.2016,523.8736,524.6466,6039.0
2022-05-11 12:40:00,529.58,530.12,528.16,529.24,19963.0,524.8746,525.4098,523.4672,524.5376,19963.0
2022-05-11 12:45:00,528.48,529.6,528.17,529.5,4507.0,523.7844,524.8944,523.4771,524.7953,4507.0
2022-05-11 12:50:00,529.19,529.63,528.56,528.56,3711.0,524.488,524.9241,523.8636,523.8636,3711.0
2022-05-11 12:55:00,528.3,529.13,528.3,528.79,6342.0,523.606,524.4286,523.606,524.0916,6342.0
2022-05-11 13:00:00,528.19,528.62,527.59,527.92,4313.0,523.4969,523.9231,522.9023,523.2293,4313.0
2022-05-11 13:05:00,527.8,527.96,526.93,527.44,7435.0,523.1104,523.269,522.2481,522.7536,7435.0
2022-05-11 13:10:00,527.39,528.17,526.04,526.82,9149.0,522.704,523.4771,521.366,522.1391,9149.0
2022-05-11 13:15:00,527.16,527.7,525.86,527.01,6571.0,522.4761,523.0113,521.1876,522.3274,6571.0
2022-05-11 13:20:00,526.94,528.22,526.28,527.8,5294.0,522.258,523.5267,521.6039,523.1104,5294.0
2022-05-11 13:25:00,527.42,527.57,526.35,526.77,7016.0,522.7338,522.8824,521.6733,522.0895,7016.0
2022-05-11 13:30:00,526.57,526.69,525.82,526.58,5990.0,521.8913,522.0103,521.148,521.9012,5990.0
2022-05-11 13:35:00,526.35,527.0,525.55,525.55,4454.0,521.6733,522.3175,520.8804,520.8804,4454.0
2022-05-11 13:40:00,525.33,525.38,524.28,524.76,4361.0,520.6623,520.7119,519.6217,520.0974,4361.0
2022-05-11 13:45:00,524.66,524.66,523.22,523.86,3100.0,519.9983,519.9983,518.5711,519.2054,3100.0
2022-05-11 13:50:00,524.11,524.39,523.25,523.79,3111.0,519.4532,519.7307,518.6008,519.136,3111.0
2022-05-11 13:55:00,523.8,523.8,522.34,522.66,4927.0,519.1459,519.1459,517.6989,518.0161,4927.0
2022-05-11 14:00:00,522.72,524.19,522.69,524.19,5935.0,518.0755,519.5325,518.0458,519.5325,5935.0
2022-05-11 14:05:00,523.97,523.97,522.69,522.95,3401.0,519.3144,519.3144,518.0458,518.3035,3401.0
2022-05-11 14:10:00,522.53,523.98,522.29,523.74,5986.0,517.8872,519.3243,517.6494,519.0865,5986.0
2022-05-11 14:15:00,523.74,524.89,523.25,524.3,4453.0,519.0865,520.2262,518.6008,519.6415,4453.0
2022-05-11 14:20:00,523.96,525.18,523.34,525.16,6802.0,519.3045,520.5137,518.69,520.4939,6802.0
2022-05-11 14:25:00,525.18,526.25,524.71,525.13,5511.0,520.5137,521.5742,520.0478,520.4641,5511.0
2022-05-11 14:30:00,525.06,526.05,524.57,525.81,5240.0,520.3947,521.3759,519.9091,521.1381,5240.0
2022-05-11 14:35:00,525.74,526.73,525.63,526.62,4337.0,521.0687,522.0499,520.9597,521.9409,4337.0
2022-05-11 14:40:00,526.31,527.1,525.48,527.1,3841.0,521.6336,522.4166,520.811,522.4166,3841.0
2022-05-11 14:45:00,527.51,527.53,525.64,525.64,3332.0,522.823,522.8428,520.9696,520.9696,3332.0
2022-05-11 14:50:00,526.07,526.07,524.01,524.41,4569.0,521.3958,521.3958,519.3541,519.7505,4569.0
2022-05-11 14:55:00,524.72,524.72,523.58,524.3,6355.0,520.0578,520.0578,518.9279,519.6415,6355.0
2022-05-11 15:00:00,523.72,524.2,523.49,523.51,2250.0,519.0666,519.5424,518.8387,518.8585,2250.0
2022-05-11 15:05:00,523.08,524.24,523.06,524.12,1897.0,518.4323,519.582,518.4125,519.4631,1897.0
2022-05-11 15:10:00,524.03,524.35,523.34,523.8,6663.0,519.3739,519.691,518.69,519.1459,6663.0
2022-05-11 15:15:00,523.06,523.96,522.9,523.15,4871.0,518.4125,519.3045,518.2539,518.5017,4871.0
2022-05-11 15:20:00,522.99,523.64,522.6,522.74,5653.0,518.3431,518.9874,517.9566,518.0954,5653.0
2022-05-11 15:25:00,522.68,523.67,522.63,522.63,3472.0,518.0359,519.0171,517.9863,517.9863,3472.0
2022-05-11 15:30:00,522.59,523.66,522.14,522.64,4646.0,517.9467,519.0072,517.5007,517.9962,4646.0
2022-05-11 15:35:00,522.54,522.54,521.4,521.62,5006.0,517.8971,517.8971,516.7673,516.9853,5006.0
2022-05-11 15:40:00,521.71,522.18,521.29,521.48,5601.0,517.0745,517.5403,516.6582,516.8465,5601.0
2022-05-11 15:45:00,521.26,521.41,520.18,520.23,10059.0,516.6285,516.7772,515.5581,515.6077,10059.0
2022-05-11 15:50:00,520.65,520.66,519.68,520.19,11102.0,516.0239,516.0338,515.0625,515.568,11102.0
2022-05-11 15:55:00,520.27,520.55,519.6,520.0,37506.0,515.6473,515.9248,514.9833,515.3797,37506.0
2022-05-12 09:30:00,513.77,519.37,512.1,514.97,46400.0,509.2051,514.7553,507.5499,510.3944,46400.0
2022-05-12 09:35:00,515.41,517.1,514.44,515.53,7761.0,510.8305,512.5055,509.8691,510.9494,7761.0
2022-05-12 09:40:00,516.06,519.58,515.63,519.34,11626.0,511.4747,514.9634,511.0485,514.7256,11626.0
2022-05-12 09:45:00,519.01,522.93,518.28,520.91,8176.0,514.3985,518.2837,513.675,516.2816,8176.0
2022-05-12 09:50:00,520.85,524.54,520.85,524.17,6058.0,516.2221,519.8794,516.2221,519.5126,6058.0
2022-05-12 09:55:00,523.27,523.27,517.79,518.52,7202.0,518.6206,518.6206,513.1893,513.9128,7202.0
2022-05-12 10:00:00,517.77,519.13,516.44,519.13,8140.0,513.1695,514.5174,511.8513,514.5174,8140.0
2022-05-12 10:05:00,518.78,524.99,518.55,524.68,5453.0,514.1705,520.3254,513.9426,520.0181,5453.0
2022-05-12 10:10:00,524.62,526.16,523.82,525.38,8142.0,519.9586,521.485,519.1658,520.7119,8142.0
2022-05-12 10:15:00,525.47,526.17,522.04,524.29,7680.0,520.8011,521.4949,517.4016,519.6316,7680.0
2022-05-12 10:20:00,523.77,527.12,523.7,525.08,9457.0,519.1162,522.4364,519.0468,520.4146,9457.0
2022-05-12 10:25:00,524.36,525.12,522.93,522.93,7525.0,519.701,520.4542,518.2837,518.2837,7525.0
2022-05-12 10:30:00,523.53,525.16,523.42,524.37,9398.0,518.8783,520.4939,518.7693,519.7109,9398.0
2022-05-12 10:35:00,524.4,526.37,524.4,526.25,5390.0,519.7406,521.6931,519.7406,521.5742,5390.0
2022-05-12 10:40:00,526.25,527.23,524.18,524.94,9183.0,521.5742,522.5455,519.5226,520.2758,9183.0
2022-05-12 10:45:00,524.86,526.19,524.66,525.87,9787.0,520.1965,521.5147,519.9983,521.1975,9787.0
2022-05-12 10:50:00,525.97,527.59,525.7,526.74,10582.0,521.2967,522.9023,521.0291,522.0598,10582.0
2022-05-12 10:55:00,526.81,527.5,525.67,525.68,6386.0,522.1292,522.8131,520.9993,521.0092,6386.0
2022-05-12 11:00:00,525.33,526.48,525.26,526.48,7332.0,520.6623,521.8021,520.593,521.8021,7332.0
2022-05-12 11:05:00,526.53,526.99,524.89,526.99,13379.0,521.8517,522.3076,520.2262,522.3076,13379.0
2022-05-12 11:10:00,527.2,527.49,525.19,525.34,4182.0,522.5157,522.8031,520.5236,520.6723,4182.0
2022-05-12 11:15:00,525.52,525.79,524.15,525.4,3476.0,520.8507,521.1183,519.4928,520.7317,3476.0
2022-05-12 11:20:00,525.3,526.64,524.21,525.26,4829.0,520.6326,521.9607,519.5523,520.593,4829.0
2022-05-12 11:25:00,525.2,525.65,523.88,523.88,3273.0,520.5335,520.9795,519.2252,519.2252,3273.0
2022-05-12 11:30:00,524.36,524.36,523.1,524.16,3311.0,519.701,519.701,518.4522,519.5027,3311.0
2022-05-12 11:35:00,524.78,525.44,523.65,524.57,3755.0,520.1172,520.7714,518.9973,519.9091,3755.0
2022-05-12 11:40:00,524.57,525.83,524.01,525.8,14103.0,519.9091,521.1579,519.3541,521.1282,14103.0
2022-05-12 11:45:00,525.59,526.47,524.83,524.84,22545.0,520.92,521.7922,520.1668,520.1767,22545.0
2022-05-12 11:50:00,524.78,525.46,523.62,523.62,9747.0,520.1172,520.7912,518.9675,518.9675,9747.0
2022-05-12 11:55:00,524.09,524.09,523.03,523.5,6269.0,519.4334,519.4334,518.3828,518.8486,6269.0
2022-05-12 12:00:00,523.34,523.52,522.37,522.84,8888.0,518.69,518.8684,517.7286,518.1945,8888.0
2022-05-12 12:05:00,523.08,523.79,522.26,523.06,4166.0,518.4323,519.136,517.6196,518.4125,4166.0
2022-05-12 12:10:00,522.32,523.5,522.23,523.38,4280.0,517.6791,518.8486,517.5899,518.7297,4280.0
2022-05-12 12:15:00,523.26,523.31,522.4,523.07,3825.0,518.6107,518.6603,517.7584,518.4224,3825.0
2022-05-12 12:20:00,522.52,523.92,522.51,522.96,3774.0,517.8773,519.2649,517.8674,518.3134,3774.0
2022-05-12 12:25:00,523.48,524.76,523.48,524.21,3100.0,518.8288,520.0974,518.8288,519.5523,3100.0
2022-05-12 12:30:00,524.28,525.22,523.81,524.93,4574.0,519.6217,520.5533,519.1558,520.2659,4574.0
2022-05-12 12:35:00,525.11,525.14,524.04,524.04,3629.0,520.4443,520.474,519.3838,519.3838,3629.0
2022-05-12 12:40:00,523.54,524.63,522.62,524.62,4694.0,518.8882,519.9686,517.9764,519.9586,4694.0
2022-05-12 12:45:00,524.77,525.22,524.09,524.37,6181.0,520.1073,520.5533,519.4334,519.7109,6181.0
2022-05-12 12:50:00,524.23,525.19,524.23,524.85,6148.0,519.5721,520.5236,519.5721,520.1866,6148.0
2022-05-12 12:55:00,524.35,525.14,523.33,523.33,4864.0,519.691,520.474,518.6801,518.6801,4864.0
2022-05-12 13:00:00,523.35,524.72,523.0,524.07,8900.0,518.6999,520.0578,518.353,519.4135,8900.0
2022-05-12 13:05:00,523.57,523.98,523.07,523.36,5615.0,518.918,519.3243,518.4224,518.7098,5615.0
2022-05-12 13:10:00,523.64,523.89,522.97,523.68,1750.0,518.9874,519.2351,518.3233,519.027,1750.0
2022-05-12 13:15:00,524.09,524.18,523.0,523.28,3930.0,519.4334,519.5226,518.353,518.6306,3930.0
2022-05-12 13:20:00,523.29,524.15,523.12,523.86,4665.0,518.6405,519.4928,518.472,519.2054,4665.0
2022-05-12 13:25:00,523.55,524.39,523.55,524.12,4856.0,518.8982,519.7307,518.8982,519.4631,4856.0
2022-05-12 13:30:00,524.03,525.06,524.0,524.22,4334.0,519.3739,520.3947,519.3442,519.5622,4334.0
2022-05-12 13:35:00,524.49,524.49,522.9,523.13,3999.0,519.8298,519.8298,518.2539,518.4819,3999.0
2022-05-12 13:40:00,523.07,523.69,522.73,522.99,7868.0,518.4224,519.0369,518.0854,518.3431,7868.0
2022-05-12 13:45:00,522.85,523.31,522.45,522.69,2560.0,518.2044,518.6603,517.8079,518.0458,2560.0
2022-05-12 13:50:00,522.41,523.29,522.4,523.07,7548.0,517.7683,518.6405,517.7584,518.4224,7548.0
2022-05-12 13:55:00,523.03,524.05,522.97,523.6,5453.0,518.3828,519.3937,518.3233,518.9477,5453.0
2022-05-12 14:00:00,523.92,524.36,523.27,523.58,13093.0,519.2649,519.701,518.6206,518.9279,13093.0
2022-05-12 14:05:00,523.37,523.61,522.24,522.53,7065.0,518.7198,518.9576,517.5998,517.8872,7065.0
2022-05-12 14:10:00,522.57,522.9,522.38,522.63,5081.0,517.9269,518.2539,517.7386,517.9863,5081.0
2022-05-12 14:15:00,522.79,524.33,522.79,524.33,4537.0,518.1449,519.6712,518.1449,519.6712,4537.0
2022-05-12 14:20:00,523.95,524.4,522.68,522.71,10962.0,519.2946,519.7406,518.0359,518.0656,10962.0
2022-05-12 14:25:00,522.72,523.03,521.68,522.01,14078.0,518.0755,518.3828,517.0448,517.3718,14078.0
2022-05-12 14:30:00,521.87,522.25,520.73,521.0,5841.0,517.2331,517.6097,516.1032,516.3708,5841.0
2022-05-12 14:35:00,520.82,520.99,520.23,520.32,2669.0,516.1924,516.3609,515.6077,515.6969,2669.0
2022-05-12 14:40:00,520.79,520.79,519.67,520.18,4826.0,516.1627,516.1627,515.0526,515.5581,4826.0
2022-05-12 14:45:00,520.47,520.54,519.74,519.86,3769.0,515.8455,515.9149,515.122,515.2409,3769.0
2022-05-12 14:50:00,519.51,520.78,519.37,520.17,3815.0,514.8941,516.1528,514.7553,515.5482,3815.0
2022-05-12 14:55:00,520.2,520.3,519.01,519.4,4179.0,515.5779,515.677,514.3985,514.785,4179.0
2022-05-12 15:00:00,519.63,520.69,519.4,520.52,3474.0,515.013,516.0636,514.785,515.8951,3474.0
2022-05-12 15:05:00,520.61,520.72,519.22,519.49,5467.0,515.9843,516.0933,514.6066,514.8742,5467.0
2022-05-12 15:10:00,519.13,519.47,518.42,518.97,3387.0,514.5174,514.8544,513.8137,514.3589,3387.0
2022-05-12 15:15:00,519.37,520.49,519.09,520.42,11795.0,514.7553,515.8653,514.4778,515.796,11795.0
2022-05-12 15:20:00,520.34,522.46,520.04,521.62,18363.0,515.7167,517.8178,515.4193,516.9853,18363.0
2022-05-12 15:25:00,521.58,522.21,520.32,520.38,35483.0,516.9457,517.5701,515.6969,515.7563,35483.0
2022-05-12 15:30:00,520.61,522.38,520.52,521.58,6972.0,515.9843,517.7386,515.8951,516.9457,6972.0
2022-05-12 15:35:00,521.39,522.42,521.06,521.94,11316.0,516.7573,517.7782,516.4303,517.3025,11316.0
2022-05-12 15:40:00,522.07,522.74,520.99,521.51,13798.0,517.4313,518.0954,516.3609,516.8763,13798.0
2022-05-12 15:45:00,521.49,522.52,521.28,521.56,21046.0,516.8565,517.8773,516.6483,516.9258,21046.0
2022-05-12 15:50:00,521.79,524.09,521.6,522.81,35193.0,517.1538,519.4334,516.9655,518.1647,35193.0
2022-05-12 15:55:00,523.0,526.31,522.53,526.31,65206.0,518.353,521.6336,517.8872,521.6336,65206.0
2022-05-13 09:30:00,534.81,536.82,532.99,534.08,43039.0,530.0581,532.0502,528.2543,529.3346,43039.0
2022-05-13 09:35:00,533.7,537.66,533.69,536.19,9507.0,528.958,532.8828,528.9481,531.4258,9507.0
2022-05-13 09:40:00,535.98,539.41,535.48,538.04,5564.0,531.2177,534.6172,530.7222,533.2594,5564.0
2022-05-13 09:45:00,537.97,541.38,537.97,540.67,7235.0,533.19,536.5697,533.19,535.866,7235.0
2022-05-13 09:50:00,540.76,544.54,540.57,544.43,15502.0,535.9552,539.7017,535.7669,539.5926,15502.0
2022-05-13 09:55:00,544.2,545.77,543.62,544.7,19445.0,539.3647,540.9207,538.7898,539.8602,19445.0
2022-05-13 10:00:00,545.07,548.82,545.05,548.29,15306.0,540.2269,543.9436,540.2071,543.4183,15306.0
2022-05-13 10:05:00,548.31,548.44,545.39,545.9,14428.0,543.4382,543.567,540.5441,541.0496,14428.0
2022-05-13 10:10:00,545.89,548.65,545.89,547.69,9984.0,541.0397,543.7751,541.0397,542.8237,9984.0
2022-05-13 10:15:00,548.08,548.66,546.05,547.59,7787.0,543.2102,543.785,541.1982,542.7246,7787.0
2022-05-13 10:20:00,547.72,549.99,547.44,549.99,10576.0,542.8534,545.1032,542.5759,545.1032,10576.0
2022-05-13 10:25:00,549.99,551.86,549.99,550.65,9544.0,545.1032,546.9566,545.1032,545.7574,9544.0
2022-05-13 10:30:00,550.5,551.54,550.13,550.6,9633.0,545.6087,546.6395,545.242,545.7078,9633.0
2022-05-13 10:35:00,550.59,551.15,550.34,550.7,6428.0,545.6979,546.2529,545.4501,545.8069,6428.0
2022-05-13 10:40:00,550.93,550.93,547.72,547.72,13023.0,546.0349,546.0349,542.8534,542.8534,13023.0
2022-05-13 10:45:00,547.72,548.03,546.46,546.46,10469.0,542.8534,543.1606,541.6046,541.6046,10469.0
2022-05-13 10:50:00,545.79,547.49,545.79,547.14,6560.0,540.9405,542.6254,540.9405,542.2786,6560.0
2022-05-13 10:55:00,546.95,547.17,546.2,546.31,2019.0,542.0902,542.3083,541.3469,541.4559,2019.0
2022-05-13 11:00:00,546.44,546.92,545.61,546.09,3158.0,541.5848,542.0605,540.7621,541.2379,3158.0
2022-05-13 11:05:00,545.78,546.05,545.37,545.65,3391.0,540.9306,541.1982,540.5243,540.8018,3391.0
2022-05-13 11:10:00,545.07,545.16,544.1,544.11,3751.0,540.2269,540.3161,539.2656,539.2755,3751.0
2022-05-13 11:15:00,544.02,545.52,544.0,544.35,8297.0,539.1863,540.6729,539.1665,539.5133,8297.0
2022-05-13 11:20:00,544.5,544.89,543.69,544.51,12110.0,539.662,540.0485,538.8592,539.6719,12110.0
2022-05-13 11:25:00,544.46,545.23,544.45,545.07,10533.0,539.6224,540.3855,539.6125,540.2269,10533.0
2022-05-13 11:30:00,545.0,545.1,544.44,544.78,4044.0,540.1576,540.2567,539.6025,539.9395,4044.0
2022-05-13 11:35:00,544.62,545.38,544.08,544.16,7158.0,539.7809,540.5342,539.2457,539.325,7158.0
2022-05-13 11:40:00,543.77,544.43,542.94,544.27,4006.0,538.9385,539.5926,538.1159,539.4341,4006.0
2022-05-13 11:45:00,544.26,544.87,543.99,544.87,1611.0,539.4241,540.0287,539.1565,540.0287,1611.0
2022-05-13 11:50:00,544.57,546.42,544.46,545.94,2971.0,539.7314,541.565,539.6224,541.0892,2971.0
2022-05-13 11:55:00,546.48,546.93,545.61,546.38,8943.0,541.6244,542.0704,540.7621,541.5253,8943.0
2022-05-13 12:00:00,546.24,546.24,545.09,545.82,2814.0,541.3866,541.3866,540.2468,540.9703,2814.0
2022-05-13 12:05:00,545.81,546.1,545.41,546.01,5983.0,540.9604,541.2478,540.5639,541.1586,5983.0
2022-05-13 12:10:00,545.85,546.22,545.17,545.17,2445.0,541.0,541.3667,540.3261,540.3261,2445.0
2022-05-13 12:15:00,545.12,546.36,545.12,545.68,2150.0,540.2765,541.5055,540.2765,540.8315,2150.0
2022-05-13 12:20:00,545.7,545.82,545.45,545.53,2397.0,540.8513,540.9703,540.6036,540.6829,2397.0
2022-05-13 12:25:00,545.1,545.1,544.54,544.93,3344.0,540.2567,540.2567,539.7017,540.0882,3344.0
2022-05-13 12:30:00,545.02,545.79,545.02,545.55,3924.0,540.1774,540.9405,540.1774,540.7027,3924.0
2022-05-13 12:35:00,545.54,546.0,545.4,545.64,3256.0,540.6928,541.1487,540.554,540.7919,3256.0
2022-05-13 12:40:00,545.9,546.13,544.97,545.06,2476.0,541.0496,541.2775,540.1278,540.217,2476.0
2022-05-13 12:45:00,544.91,545.6,544.73,545.6,6707.0,540.0684,540.7522,539.89,540.7522,6707.0
2022-05-13 12:50:00,545.23,545.23,543.08,543.08,5663.0,540.3855,540.3855,538.2546,538.2546,5663.0
2022-05-13 12:55:00,543.43,543.79,543.3,543.42,5398.0,538.6015,538.9583,538.4727,538.5916,5398.0
2022-05-13 13:00:00,543.53,545.0,543.53,545.0,6526.0,538.7006,540.1576,538.7006,540.1576,6526.0
2022-05-13 13:05:00,545.22,545.22,542.92,542.92,3646.0,540.3756,540.3756,538.096,538.096,3646.0
2022-05-13 13:10:00,543.22,543.64,542.67,542.97,6431.0,538.3934,538.8097,537.8483,538.1456,6431.0
2022-05-13 13:15:00,542.75,543.2,542.53,543.19,3079.0,537.9276,538.3736,537.7095,538.3637,3079.0
2022-05-13 13:20:00,543.37,543.79,542.9,543.69,5464.0,538.5421,538.9583,538.0762,538.8592,5464.0
2022-05-13 13:25:00,544.04,544.04,543.18,543.2,3316.0,539.2061,539.2061,538.3537,538.3736,3316.0
2022-05-13 13:30:00,543.46,544.19,543.34,543.94,2186.0,538.6313,539.3548,538.5123,539.107,2186.0
2022-05-13 13:35:00,543.35,543.35,543.05,543.16,968.0,538.5222,538.5222,538.2249,538.3339,968.0
2022-05-13 13:40:00,542.96,543.16,542.47,542.68,8056.0,538.1357,538.3339,537.65,537.8582,8056.0
2022-05-13 13:45:00,542.87,542.89,542.34,542.74,1937.0,538.0465,538.0663,537.5212,537.9176,1937.0
2022-05-13 13:50:00,542.71,543.06,542.05,542.55,2600.0,537.8879,538.2348,537.2338,537.7293,2600.0
2022-05-13 13:55:00,541.69,541.72,540.83,540.83,4198.0,536.877,536.9067,536.0246,536.0246,4198.0
2022-05-13 14:00:00,540.66,540.66,538.59,538.59,10821.0,535.8561,535.8561,533.8045,533.8045,10821.0
2022-05-13 14:05:00,538.14,538.45,537.46,538.44,4443.0,533.3585,533.6658,532.6846,533.6559,4443.0
2022-05-13 14:10:00,538.57,538.98,537.89,538.04,3271.0,533.7847,534.1911,533.1107,533.2594,3271.0
2022-05-13 14:15:00,538.21,539.22,537.72,539.22,4906.0,533.4279,534.4289,532.9423,534.4289,4906.0
2022-05-13 14:20:00,539.25,539.67,538.7,538.89,9434.0,534.4587,534.8749,533.9135,534.1019,9434.0
2022-05-13 14:25:00,538.83,539.09,537.79,538.22,6775.0,534.0424,534.3001,533.0116,533.4378,6775.0
2022-05-13 14:30:00,538.51,540.19,538.51,539.26,4050.0,533.7252,535.3903,533.7252,534.4686,4050.0
2022-05-13 14:35:00,539.58,539.58,538.47,538.94,2310.0,534.7857,534.7857,533.6856,534.1514,2310.0
2022-05-13 14:40:00,538.94,539.91,538.94,539.42,1761.0,534.1514,535.1128,534.1514,534.6271,1761.0
2022-05-13 14:45:00,539.25,539.25,538.18,538.46,2010.0,534.4587,534.4587,533.3982,533.6757,2010.0
2022-05-13 14:50:00,538.64,540.8,538.64,540.8,2800.0,533.8541,535.9949,533.8541,535.9949,2800.0
2022-05-13 14:55:00,540.86,541.43,540.5,541.05,1930.0,536.0544,536.6193,535.6976,536.2427,1930.0
2022-05-13 15:00:00,541.3,542.07,541.3,541.81,4558.0,536.4904,537.2536,536.4904,536.9959,4558.0
2022-05-13 15:05:00,541.87,542.06,541.49,541.49,5967.0,537.0554,537.2437,536.6788,536.6788,5967.0
2022-05-13 15:10:00,541.7,542.86,541.6,542.69,2690.0,536.8869,538.0366,536.7878,537.8681,2690.0
2022-05-13 15:15:00,542.51,544.0,542.26,544.0,4457.0,537.6897,539.1665,537.4419,539.1665,4457.0
2022-05-13 15:20:00,543.83,543.98,543.1,543.6,4824.0,538.998,539.1466,538.2745,538.77,4824.0
2022-05-13 15:25:00,543.49,544.38,543.36,544.38,3758.0,538.661,539.5431,538.5321,539.5431,3758.0
2022-05-13 15:30:00,544.25,544.43,542.0,542.0,5449.0,539.4142,539.5926,537.1842,537.1842,5449.0
2022-05-13 15:35:00,542.21,542.45,541.27,541.75,9309.0,537.3924,537.6302,536.4607,536.9364,9309.0
2022-05-13 15:40:00,541.6,542.48,541.6,542.12,6849.0,536.7878,537.66,536.7878,537.3032,6849.0
2022-05-13 15:45:00,542.15,543.37,540.81,541.26,22070.0,537.3329,538.5421,536.0048,536.4508,22070.0
2022-05-13 15:50:00,541.41,541.7,539.06,540.3,27370.0,536.5995,536.8869,534.2703,535.4993,27370.0
2022-05-13 15:55:00,540.08,541.96,539.46,541.96,41662.0,535.2813,537.1446,534.6668,537.1446,41662.0
2022-05-16 09:30:00,537.34,540.92,535.88,536.59,24261.0,532.5656,536.1138,531.1186,531.8223,24261.0
2022-05-16 09:35:00,536.59,539.5,536.03,537.26,12306.0,531.8223,534.7064,531.2673,532.4863,12306.0
2022-05-16 09:40:00,537.15,538.04,536.25,536.35,5975.0,532.3773,533.2594,531.4853,531.5844,5975.0
2022-05-16 09:45:00,536.0,536.06,533.35,533.35,4778.0,531.2375,531.297,528.6111,528.6111,4778.0
2022-05-16 09:50:00,533.62,534.79,533.02,534.02,4527.0,528.8787,530.0383,528.284,529.2751,4527.0
2022-05-16 09:55:00,533.88,536.2,533.5,535.6,6177.0,529.1364,531.4358,528.7597,530.8411,6177.0
2022-05-16 10:00:00,535.98,536.74,535.48,536.63,1917.0,531.2177,531.971,530.7222,531.8619,1917.0
2022-05-16 10:05:00,536.23,539.78,536.16,539.77,5280.0,531.4655,534.9839,531.3961,534.974,5280.0
2022-05-16 10:10:00,539.73,541.02,538.72,540.82,5121.0,534.9344,536.2129,533.9334,536.0147,5121.0
2022-05-16 10:15:00,540.98,542.54,540.98,542.3,4456.0,536.1733,537.7194,536.1733,537.4816,4456.0
2022-05-16 10:20:00,542.75,543.78,542.58,543.37,4229.0,537.9276,538.9484,537.7591,538.5421,4229.0
2022-05-16 10:25:00,542.56,543.76,541.96,543.73,4436.0,537.7392,538.9286,537.1446,538.8989,4436.0
2022-05-16 10:30:00,543.26,543.27,539.81,540.19,4975.0,538.433,538.4429,535.0137,535.3903,4975.0
2022-05-16 10:35:00,540.25,540.69,538.52,538.95,9087.0,535.4498,535.8859,533.7351,534.1613,9087.0
2022-05-16 10:40:00,538.52,539.44,538.37,539.2,5055.0,533.7351,534.647,533.5865,534.4091,5055.0
2022-05-16 10:45:00,539.32,539.32,537.01,537.68,3950.0,534.528,534.528,532.2386,532.9026,3950.0
2022-05-16 10:50:00,537.51,537.74,537.05,537.42,2605.0,532.7341,532.9621,532.2782,532.6449,2605.0
2022-05-16 10:55:00,537.57,537.68,536.62,536.85,2244.0,532.7936,532.9026,531.852,532.08,2244.0
2022-05-16 11:00:00,536.33,537.16,536.33,536.7,4801.0,531.5646,532.3872,531.5646,531.9313,4801.0
2022-05-16 11:05:00,536.84,538.0,536.5,537.99,6374.0,532.0701,533.2198,531.7331,533.2099,6374.0
2022-05-16 11:10:00,537.73,538.64,537.07,537.91,10849.0,532.9522,533.8541,532.298,533.1306,10849.0
2022-05-16 11:15:00,537.74,538.57,537.73,538.5,3957.0,532.9621,533.7847,532.9522,533.7153,3957.0
2022-05-16 11:20:00,538.29,538.59,537.5,538.17,1841.0,533.5072,533.8045,532.7242,533.3883,1841.0
2022-05-16 11:25:00,538.05,538.32,537.36,537.57,3101.0,533.2693,533.5369,532.5855,532.7936,3101.0
2022-05-16 11:30:00,537.77,538.04,536.95,537.87,4755.0,532.9918,533.2594,532.1791,533.0909,4755.0
2022-05-16 11:35:00,538.0,538.0,537.27,537.69,6547.0,533.2198,533.2198,532.4963,532.9125,6547.0
2022-05-16 11:40:00,537.69,538.01,535.99,538.01,6140.0,532.9125,533.2297,531.2276,533.2297,6140.0
2022-05-16 11:45:00,537.63,538.37,537.43,537.78,4273.0,532.8531,533.5865,532.6548,533.0017,4273.0
2022-05-16 11:50:00,538.13,538.49,537.58,537.81,3452.0,533.3486,533.7054,532.8035,533.0315,3452.0
2022-05-16 11:55:00,537.89,537.9,536.89,537.38,3356.0,533.1107,533.1207,532.1196,532.6053,3356.0
2022-05-16 12:00:00,537.46,538.46,537.35,538.31,2607.0,532.6846,533.6757,532.5755,533.527,2607.0
2022-05-16 12:05:00,537.75,537.75,536.78,536.96,4162.0,532.972,532.972,532.0106,532.189,4162.0
2022-05-16 12:10:00,536.73,536.81,536.23,536.66,1538.0,531.961,532.0403,531.4655,531.8917,1538.0
2022-05-16 12:15:00,536.35,536.35,535.3,535.92,2804.0,531.5844,531.5844,530.5438,531.1582,2804.0
2022-05-16 12:20:00,536.25,536.47,535.82,536.02,3241.0,531.4853,531.7034,531.0591,531.2574,3241.0
2022-05-16 12:25:00,536.25,537.24,536.07,537.01,3839.0,531.4853,532.4665,531.3069,532.2386,3839.0
2022-05-16 12:30:00,536.7,537.37,536.36,536.53,2308.0,531.9313,532.5954,531.5943,531.7628,2308.0
2022-05-16 12:35:00,537.2,537.2,535.6,535.88,1714.0,532.4269,532.4269,530.8411,531.1186,1714.0
2022-05-16 12:40:00,535.58,535.98,535.58,535.68,1529.0,530.8213,531.2177,530.8213,530.9204,1529.0
2022-05-16 12:45:00,535.68,536.3,535.58,536.3,1354.0,530.9204,531.5349,530.8213,531.5349,1354.0
2022-05-16 12:50:00,536.54,536.64,535.41,535.73,2511.0,531.7727,531.8718,530.6528,530.9699,2511.0
2022-05-16 12:55:00,535.55,535.85,535.35,535.5,1736.0,530.7915,531.0889,530.5933,530.742,1736.0
2022-05-16 13:00:00,535.5,536.02,535.25,535.84,2947.0,530.742,531.2574,530.4942,531.079,2947.0
2022-05-16 13:05:00,536.03,536.79,535.89,536.65,2540.0,531.2673,532.0205,531.1285,531.8818,2540.0
2022-05-16 13:10:00,536.79,537.67,536.75,537.66,1400.0,532.0205,532.8927,531.9809,532.8828,1400.0
2022-05-16 13:15:00,537.55,537.68,537.22,537.28,2717.0,532.7738,532.9026,532.4467,532.5062,2717.0
2022-05-16 13:20:00,537.15,538.51,536.8,538.27,1759.0,532.3773,533.7252,532.0304,533.4874,1759.0
2022-05-16 13:25:00,538.52,539.18,538.38,539.18,1508.0,533.7351,534.3893,533.5964,534.3893,1508.0
2022-05-16 13:30:00,539.38,539.86,539.38,539.86,2252.0,534.5875,535.0632,534.5875,535.0632,2252.0
2022-05-16 13:35:00,539.74,540.34,539.69,540.3,3508.0,534.9443,535.539,534.8947,535.4993,3508.0
2022-05-16 13:40:00,540.35,540.83,539.99,540.76,4199.0,535.5489,536.0246,535.1921,535.9552,4199.0
2022-05-16 13:45:00,540.83,541.01,540.58,540.79,2200.0,536.0246,536.203,535.7768,535.985,2200.0
2022-05-16 13:50:00,540.65,541.59,540.65,541.28,3911.0,535.8462,536.7779,535.8462,536.4706,3911.0
2022-05-16 13:55:00,541.09,541.41,540.76,541.01,2455.0,536.2823,536.5995,535.9552,536.203,2455.0
2022-05-16 14:00:00,541.07,541.28,540.29,540.87,3124.0,536.2625,536.4706,535.4894,536.0643,3124.0
2022-05-16 14:05:00,541.48,542.18,541.39,541.69,3324.0,536.6688,537.3626,536.5796,536.877,3324.0
2022-05-16 14:10:00,541.43,541.53,540.84,541.5,4877.0,536.6193,536.7184,536.0345,536.6887,4877.0
2022-05-16 14:15:00,541.59,541.95,541.03,541.59,3409.0,536.7779,537.1347,536.2228,536.7779,3409.0
2022-05-16 14:20:00,541.74,542.32,541.67,541.83,2725.0,536.9265,537.5014,536.8572,537.0157,2725.0
2022-05-16 14:25:00,542.08,542.48,541.49,542.48,2395.0,537.2635,537.66,536.6788,537.66,2395.0
2022-05-16 14:30:00,542.51,542.67,541.89,542.21,2907.0,537.6897,537.8483,537.0752,537.3924,2907.0
2022-05-16 14:35:00,542.19,542.19,540.61,540.93,7611.0,537.3725,537.3725,535.8066,536.1237,7611.0
2022-05-16 14:40:00,541.07,541.17,540.36,540.48,3367.0,536.2625,536.3616,535.5588,535.6777,3367.0
2022-05-16 14:45:00,540.4,540.71,539.56,540.13,4228.0,535.5984,535.9057,534.7659,535.3308,4228.0
2022-05-16 14:50:00,540.15,540.85,539.81,540.58,1686.0,535.3507,536.0444,535.0137,535.7768,1686.0
2022-05-16 14:55:00,540.65,541.04,540.5,540.81,1310.0,535.8462,536.2328,535.6976,536.0048,1310.0
2022-05-16 15:00:00,541.13,541.14,540.3,540.62,2267.0,536.322,536.3319,535.4993,535.8165,2267.0
2022-05-16 15:05:00,540.61,541.36,540.53,540.76,2616.0,535.8066,536.5499,535.7273,535.9552,2616.0
2022-05-16 15:10:00,540.45,540.47,539.34,539.73,2268.0,535.648,535.6678,534.5479,534.9344,2268.0
2022-05-16 15:15:00,539.47,540.11,539.46,539.65,4771.0,534.6767,535.311,534.6668,534.8551,4771.0
2022-05-16 15:20:00,539.56,539.83,539.19,539.49,2563.0,534.7659,535.0335,534.3992,534.6965,2563.0
2022-05-16 15:25:00,539.74,539.91,539.51,539.55,2710.0,534.9443,535.1128,534.7163,534.756,2710.0
2022-05-16 15:30:00,539.62,539.85,538.9,538.9,3730.0,534.8254,535.0533,534.1118,534.1118,3730.0
2022-05-16 15:35:00,539.05,539.16,538.6,538.75,4370.0,534.2604,534.3695,533.8144,533.9631,4370.0
2022-05-16 15:40:00,539.25,539.33,538.6,539.04,5205.0,534.4587,534.5379,533.8144,534.2505,5205.0
2022-05-16 15:45:00,539.04,539.28,538.79,538.94,8593.0,534.2505,534.4884,534.0027,534.1514,8593.0
2022-05-16 15:50:00,539.26,541.25,539.13,540.12,10443.0,534.4686,536.4409,534.3397,535.3209,10443.0
2022-05-16 15:55:00,540.42,540.42,538.73,539.62,33090.0,535.6183,535.6183,533.9433,534.8254,33090.0
2022-05-17 09:30:00,553.19,560.98,552.5,557.63,70187.0,548.2748,555.9956,547.5909,552.6753,70187.0
2022-05-17 09:35:00,557.29,558.78,554.73,555.47,23147.0,552.3384,553.8151,549.8011,550.5345,23147.0
2022-05-17 09:40:00,555.71,556.39,553.35,554.61,11549.0,550.7724,551.4464,548.4334,549.6822,11549.0
2022-05-17 09:45:00,554.59,557.44,554.46,556.25,11225.0,549.6624,552.487,549.5335,551.3076,11225.0
2022-05-17 09:50:00,555.74,555.86,551.77,552.43,9405.0,550.8021,550.9211,546.8674,547.5216,9405.0
2022-05-17 09:55:00,551.99,553.55,551.49,552.25,3961.0,547.0855,548.6316,546.5899,547.3432,3961.0
2022-05-17 10:00:00,552.13,552.13,550.2,551.55,7825.0,547.2242,547.2242,545.3114,546.6494,7825.0
2022-05-17 10:05:00,552.02,552.75,551.09,552.13,7876.0,547.1152,547.8387,546.1935,547.2242,7876.0
2022-05-17 10:10:00,552.63,553.69,551.92,553.69,6528.0,547.7198,548.7704,547.0161,548.7704,6528.0
2022-05-17 10:15:00,553.94,554.2,552.81,552.92,9364.0,549.0181,549.2758,547.8982,548.0072,9364.0
2022-05-17 10:20:00,552.82,553.06,552.18,553.02,6461.0,547.9081,548.146,547.2738,548.1063,6461.0
2022-05-17 10:25:00,553.43,553.43,550.77,550.77,3613.0,548.5127,548.5127,545.8763,545.8763,3613.0
2022-05-17 10:30:00,550.9,552.61,550.75,552.61,3922.0,546.0051,547.7,545.8565,547.7,3922.0
2022-05-17 10:35:00,552.59,552.87,549.75,549.9,12392.0,547.6801,547.9576,544.8654,545.014,12392.0
2022-05-17 10:40:00,549.88,549.88,547.34,547.9,5891.0,544.9942,544.9942,542.4768,543.0318,5891.0
2022-05-17 10:45:00,547.18,547.18,545.79,546.0,7324.0,542.3182,542.3182,540.9405,541.1487,7324.0
2022-05-17 10:50:00,546.11,546.11,544.94,544.94,3186.0,541.2577,541.2577,540.0981,540.0981,3186.0
2022-05-17 10:55:00,545.13,545.75,544.14,545.68,23848.0,540.2864,540.9009,539.3052,540.8315,23848.0
2022-05-17 11:00:00,545.75,546.26,545.37,545.87,17211.0,540.9009,541.4064,540.5243,541.0198,17211.0
2022-05-17 11:05:00,545.94,547.28,545.94,546.85,1700.0,541.0892,542.4173,541.0892,541.9911,1700.0
2022-05-17 11:10:00,547.36,548.02,547.26,547.82,1302.0,542.4966,543.1507,542.3975,542.9525,1302.0
2022-05-17 11:15:00,548.09,548.3,547.26,547.76,15414.0,543.2201,543.4282,542.3975,542.893,15414.0
2022-05-17 11:20:00,547.76,548.67,547.76,548.12,920.0,542.893,543.795,542.893,543.2498,920.0
2022-05-17 11:25:00,548.29,548.76,548.18,548.42,2202.0,543.4183,543.8842,543.3093,543.5472,2202.0
2022-05-17 11:30:00,548.26,549.24,548.16,549.23,5444.0,543.3886,544.3599,543.2895,544.35,5444.0
2022-05-17 11:35:00,549.23,549.23,548.15,548.9,7161.0,544.35,544.35,543.2796,544.0229,7161.0
2022-05-17 11:40:00,548.51,549.04,548.22,548.33,1939.0,543.6364,544.1617,543.349,543.458,1939.0
2022-05-17 11:45:00,548.31,548.32,547.62,547.62,3646.0,543.4382,543.4481,542.7543,542.7543,3646.0
2022-05-17 11:50:00,547.38,548.66,547.38,548.35,3806.0,542.5164,543.785,542.5164,543.4778,3806.0
2022-05-17 11:55:00,548.42,548.48,547.94,548.15,4481.0,543.5472,543.6066,543.0714,543.2796,4481.0
2022-05-17 12:00:00,548.08,548.08,547.72,547.9,1900.0,543.2102,543.2102,542.8534,543.0318,1900.0
2022-05-17 12:05:00,547.67,547.67,547.17,547.54,2526.0,542.8038,542.8038,542.3083,542.675,2526.0
2022-05-17 12:10:00,547.25,547.27,546.47,546.97,11420.0,542.3876,542.4074,541.6145,542.1101,11420.0
2022-05-17 12:15:00,546.64,547.83,546.62,547.8,2786.0,541.783,542.9624,541.7632,542.9327,2786.0
2022-05-17 12:20:00,548.04,548.25,547.85,548.25,1570.0,543.1706,543.3787,542.9822,543.3787,1570.0
2022-05-17 12:25:00,548.08,548.81,547.98,548.35,7766.0,543.2102,543.9337,543.1111,543.4778,7766.0
2022-05-17 12:30:00,548.32,548.58,548.32,548.39,1100.0,543.4481,543.7058,543.4481,543.5174,1100.0
2022-05-17 12:35:00,548.58,549.0,548.54,548.75,1415.0,543.7058,544.122,543.6661,543.8742,1415.0
2022-05-17 12:40:00,548.78,549.14,548.5,548.93,3074.0,543.904,544.2608,543.6265,544.0526,3074.0
2022-05-17 12:45:00,549.01,549.24,548.58,549.04,8717.0,544.1319,544.3599,543.7058,544.1617,8717.0
2022-05-17 12:50:00,548.83,549.13,548.68,548.68,8616.0,543.9535,544.2509,543.8049,543.8049,8616.0
2022-05-17 12:55:00,548.72,549.31,548.68,549.3,6631.0,543.8445,544.4293,543.8049,544.4194,6631.0
2022-05-17 13:00:00,549.32,549.79,548.99,549.78,11888.0,544.4392,544.905,544.1121,544.8951,11888.0
2022-05-17 13:05:00,549.83,551.12,549.83,550.79,31118.0,544.9447,546.2232,544.9447,545.8961,31118.0
2022-05-17 13:10:00,550.57,550.57,549.58,549.82,5538.0,545.6781,545.6781,544.6969,544.9347,5538.0
2022-05-17 13:15:00,549.95,551.56,549.95,551.46,18420.0,545.0636,546.6593,545.0636,546.5602,18420.0
2022-05-17 13:20:00,551.99,552.66,551.16,551.56,44910.0,547.0855,547.7495,546.2628,546.6593,44910.0
2022-05-17 13:25:00,551.5,551.66,551.0,551.43,6659.0,546.5998,546.7584,546.1043,546.5304,6659.0
2022-05-17 13:30:00,551.41,552.11,551.3,551.88,6731.0,546.5106,547.2044,546.4016,546.9764,6731.0
2022-05-17 13:35:00,551.88,553.01,551.72,552.58,10745.0,546.9764,548.0964,546.8179,547.6702,10745.0
2022-05-17 13:40:00,552.56,552.64,551.87,552.2,8161.0,547.6504,547.7297,546.9665,547.2936,8161.0
2022-05-17 13:45:00,552.17,553.18,551.86,553.18,14547.0,547.2639,548.2649,546.9566,548.2649,14547.0
2022-05-17 13:50:00,553.2,553.89,553.02,553.84,10716.0,548.2847,548.9686,548.1063,548.919,10716.0
2022-05-17 13:55:00,553.91,554.27,553.16,553.2,5507.0,548.9884,549.3452,548.2451,548.2847,5507.0
2022-05-17 14:00:00,552.82,552.86,550.46,551.3,2824.0,547.9081,547.9477,545.5691,546.4016,2824.0
2022-05-17 14:05:00,552.19,553.11,551.0,552.91,3383.0,547.2837,548.1955,546.1043,547.9973,3383.0
2022-05-17 14:10:00,552.71,552.76,550.07,550.57,5724.0,547.7991,547.8486,545.1825,545.6781,5724.0
2022-05-17 14:15:00,550.46,551.29,549.92,550.67,4614.0,545.5691,546.3917,545.0339,545.7772,4614.0
2022-05-17 14:20:00,550.3,551.64,549.08,551.64,6817.0,545.4105,546.7386,544.2013,546.7386,6817.0
2022-05-17 14:25:00,551.36,552.45,550.76,551.67,3816.0,546.4611,547.5414,545.8664,546.7683,3816.0
2022-05-17 14:30:00,551.13,551.57,550.35,550.6,6536.0,546.2331,546.6692,545.46,545.7078,6536.0
2022-05-17 14:35:00,550.75,552.25,550.4,552.25,3293.0,545.8565,547.3432,545.5096,547.3432,3293.0
2022-05-17 14:40:00,552.54,552.94,551.84,552.59,3542.0,547.6306,548.027,546.9368,547.6801,3542.0
2022-05-17 14:45:00,552.58,554.8,552.58,554.46,6305.0,547.6702,549.8705,547.6702,549.5335,6305.0
2022-05-17 14:50:00,554.37,555.26,554.22,555.26,9641.0,549.4443,550.3264,549.2956,550.3264,9641.0
2022-05-17 14:55:00,554.97,556.19,554.31,556.15,15852.0,550.039,551.2481,549.3848,551.2085,15852.0
2022-05-17 15:00:00,556.0,556.06,554.78,555.31,13719.0,551.0598,551.1193,549.8507,550.376,13719.0
2022-05-17 15:05:00,555.36,556.52,554.99,556.29,23751.0,550.4255,551.5752,550.0588,551.3473,23751.0
2022-05-17 15:10:00,556.26,556.3,555.78,556.15,5895.0,551.3175,551.3572,550.8418,551.2085,5895.0
2022-05-17 15:15:00,555.98,556.42,555.72,555.82,17546.0,551.04,551.4761,550.7823,550.8814,17546.0
2022-05-17 15:20:00,555.63,555.82,555.13,555.5,8414.0,550.6931,550.8814,550.1976,550.5643,8414.0
2022-05-17 15:25:00,555.38,555.69,554.77,555.11,10536.0,550.4453,550.7526,549.8408,550.1777,10536.0
2022-05-17 15:30:00,555.1,555.1,553.68,553.9,9949.0,550.1678,550.1678,548.7604,548.9785,9949.0
2022-05-17 15:35:00,554.21,554.58,553.49,553.49,6681.0,549.2857,549.6524,548.5721,548.5721,6681.0
2022-05-17 15:40:00,553.37,554.3,553.22,553.65,11077.0,548.4532,549.3749,548.3045,548.7307,11077.0
2022-05-17 15:45:00,553.6,553.92,552.2,552.27,17587.0,548.6812,548.9983,547.2936,547.363,17587.0
2022-05-17 15:50:00,552.79,554.7,552.72,554.3,24134.0,547.8784,549.7714,547.809,549.3749,24134.0
2022-05-17 15:55:00,554.21,555.2,553.37,555.2,47931.0,549.2857,550.2669,548.4532,550.2669,47931.0
2022-05-18 09:30:00,547.44,550.35,546.98,548.5,26997.0,542.5759,545.46,542.12,543.6265,26997.0
2022-05-18 09:35:00,548.52,548.58,545.5,546.06,10451.0,543.6463,543.7058,540.6531,541.2082,10451.0
2022-05-18 09:40:00,546.35,546.36,543.4,545.55,20661.0,541.4956,541.5055,538.5718,540.7027,20661.0
2022-05-18 09:45:00,546.11,547.05,544.7,544.96,2101.0,541.2577,542.1894,539.8602,540.1179,2101.0
2022-05-18 09:50:00,545.02,545.52,544.15,544.51,8555.0,540.1774,540.6729,539.3151,539.6719,8555.0
2022-05-18 09:55:00,544.54,544.54,541.8,543.46,11440.0,539.7017,539.7017,536.986,538.6313,11440.0
2022-05-18 10:00:00,543.33,544.37,542.75,543.92,4453.0,538.5024,539.5332,537.9276,539.0872,4453.0
2022-05-18 10:05:00,543.37,543.74,542.14,542.29,4064.0,538.5421,538.9088,537.323,537.4716,4064.0
2022-05-18 10:10:00,541.95,543.79,541.86,543.79,4921.0,537.1347,538.9583,537.0455,538.9583,4921.0
2022-05-18 10:15:00,543.26,545.14,543.26,545.14,7204.0,538.433,540.2963,538.433,540.2963,7204.0
2022-05-18 10:20:00,544.65,545.56,543.83,544.46,10253.0,539.8107,540.7126,538.998,539.6224,10253.0
2022-05-18 10:25:00,544.8,545.85,544.33,544.34,4906.0,539.9593,541.0,539.4935,539.5034,4906.0
2022-05-18 10:30:00,543.63,543.63,541.01,541.16,11150.0,538.7997,538.7997,536.203,536.3517,11150.0
2022-05-18 10:35:00,541.49,541.49,540.83,540.92,7223.0,536.6788,536.6788,536.0246,536.1138,7223.0
2022-05-18 10:40:00,540.83,541.2,540.53,540.53,3692.0,536.0246,536.3913,535.7273,535.7273,3692.0
2022-05-18 10:45:00,540.04,541.65,540.04,541.53,11698.0,535.2416,536.8373,535.2416,536.7184,11698.0
2022-05-18 10:50:00,542.0,543.86,541.63,543.84,4555.0,537.1842,539.0277,536.8175,539.0079,4555.0
2022-05-18 10:55:00,543.49,544.48,542.9,543.11,13920.0,538.661,539.6422,538.0762,538.2844,13920.0
2022-05-18 11:00:00,543.47,543.47,542.73,543.07,2509.0,538.6412,538.6412,537.9077,538.2447,2509.0
2022-05-18 11:05:00,543.25,544.19,542.26,542.76,4200.0,538.4231,539.3548,537.4419,537.9375,4200.0
2022-05-18 11:10:00,542.62,542.62,541.95,542.37,1006.0,537.7987,537.7987,537.1347,537.5509,1006.0
2022-05-18 11:15:00,542.01,542.53,541.62,542.53,4250.0,537.1941,537.7095,536.8076,537.7095,4250.0
2022-05-18 11:20:00,542.1,542.1,541.01,541.01,3432.0,537.2833,537.2833,536.203,536.203,3432.0
2022-05-18 11:25:00,540.79,541.24,540.05,540.61,1698.0,535.985,536.431,535.2516,535.8066,1698.0
2022-05-18 11:30:00,540.56,541.49,539.21,541.49,3092.0,535.757,536.6788,534.419,536.6788,3092.0
2022-05-18 11:35:00,541.63,542.58,541.63,541.8,4585.0,536.8175,537.7591,536.8175,536.986,4585.0
2022-05-18 11:40:00,541.33,542.04,541.33,541.98,1204.0,536.5202,537.2239,536.5202,537.1644,1204.0
2022-05-18 11:45:00,541.69,542.14,541.69,541.87,2370.0,536.877,537.323,536.877,537.0554,2370.0
2022-05-18 11:50:00,541.78,542.42,541.33,541.33,1438.0,536.9662,537.6005,536.5202,536.5202,1438.0
2022-05-18 11:55:00,541.17,541.17,540.22,540.34,1321.0,536.3616,536.3616,535.42,535.539,1321.0
2022-05-18 12:00:00,540.3,540.61,539.67,540.29,3802.0,535.4993,535.8066,534.8749,535.4894,3802.0
2022-05-18 12:05:00,540.4,540.85,540.26,540.6,4327.0,535.5984,536.0444,535.4597,535.7967,4327.0
2022-05-18 12:10:00,540.9,542.19,540.61,542.19,4085.0,536.094,537.3725,535.8066,537.3725,4085.0
2022-05-18 12:15:00,542.51,543.63,542.51,543.5,4155.0,537.6897,538.7997,537.6897,538.6709,4155.0
2022-05-18 12:20:00,543.26,543.32,541.8,541.95,4399.0,538.433,538.4925,536.986,537.1347,4399.0
2022-05-18 12:25:00,541.62,542.88,541.5,542.88,6638.0,536.8076,538.0564,536.6887,538.0564,6638.0
2022-05-18 12:30:00,542.88,543.31,542.25,543.14,3899.0,538.0564,538.4826,537.432,538.3141,3899.0
2022-05-18 12:35:00,543.31,543.6,542.73,543.47,3737.0,538.4826,538.77,537.9077,538.6412,3737.0
2022-05-18 12:40:00,543.18,543.61,542.91,543.61,2134.0,538.3537,538.7799,538.0861,538.7799,2134.0
2022-05-18 12:45:00,543.33,543.75,543.16,543.52,4044.0,538.5024,538.9187,538.3339,538.6907,4044.0
2022-05-18 12:50:00,543.74,544.2,543.53,544.2,2379.0,538.9088,539.3647,538.7006,539.3647,2379.0
2022-05-18 12:55:00,544.15,544.97,543.97,544.73,4055.0,539.3151,540.1278,539.1367,539.89,4055.0
2022-05-18 13:00:00,544.86,544.86,543.97,544.01,3711.0,540.0188,540.0188,539.1367,539.1764,3711.0
2022-05-18 13:05:00,544.02,544.4,543.74,543.95,6868.0,539.1863,539.5629,538.9088,539.1169,6868.0
2022-05-18 13:10:00,544.12,544.13,542.62,542.62,5654.0,539.2854,539.2953,537.7987,537.7987,5654.0
2022-05-18 13:15:00,542.92,542.92,542.04,542.1,1000.0,538.096,538.096,537.2239,537.2833,1000.0
2022-05-18 13:20:00,542.17,543.51,542.17,543.36,3932.0,537.3527,538.6808,537.3527,538.5321,3932.0
2022-05-18 13:25:00,543.48,543.76,543.02,543.63,3979.0,538.6511,538.9286,538.1952,538.7997,3979.0
2022-05-18 13:30:00,543.26,544.57,542.86,544.53,4222.0,538.433,539.7314,538.0366,539.6917,4222.0
2022-05-18 13:35:00,544.72,545.16,543.95,544.31,5402.0,539.8801,540.3161,539.1169,539.4737,5402.0
2022-05-18 13:40:00,544.03,544.11,543.19,543.44,8305.0,539.1962,539.2755,538.3637,538.6114,8305.0
2022-05-18 13:45:00,543.44,543.54,542.35,542.35,2478.0,538.6114,538.7105,537.5311,537.5311,2478.0
2022-05-18 13:50:00,542.5,542.5,541.74,541.95,2997.0,537.6798,537.6798,536.9265,537.1347,2997.0
2022-05-18 13:55:00,541.95,542.69,541.46,542.64,3605.0,537.1347,537.8681,536.649,537.8185,3605.0
2022-05-18 14:00:00,542.73,543.09,541.98,542.88,5667.0,537.9077,538.2645,537.1644,538.0564,5667.0
2022-05-18 14:05:00,542.92,543.2,542.2,543.2,2910.0,538.096,538.3736,537.3824,538.3736,2910.0
2022-05-18 14:10:00,543.59,543.59,542.13,542.15,2759.0,538.7601,538.7601,537.3131,537.3329,2759.0
2022-05-18 14:15:00,542.24,543.49,542.01,543.16,6091.0,537.4221,538.661,537.1941,538.3339,6091.0
2022-05-18 14:20:00,542.97,544.02,542.89,543.21,6430.0,538.1456,539.1863,538.0663,538.3835,6430.0
2022-05-18 14:25:00,542.92,544.04,542.91,543.8,6166.0,538.096,539.2061,538.0861,538.9682,6166.0
2022-05-18 14:30:00,543.84,544.01,542.72,542.84,5256.0,539.0079,539.1764,537.8978,538.0168,5256.0
2022-05-18 14:35:00,542.88,542.88,541.97,542.05,4204.0,538.0564,538.0564,537.1545,537.2338,4204.0
2022-05-18 14:40:00,542.15,542.29,541.74,541.77,1804.0,537.3329,537.4716,536.9265,536.9563,1804.0
2022-05-18 14:45:00,541.89,543.01,541.68,542.98,9886.0,537.0752,538.1853,536.8671,538.1555,9886.0
2022-05-18 14:50:00,542.88,543.29,542.42,542.8,7867.0,538.0564,538.4628,537.6005,537.9771,7867.0
2022-05-18 14:55:00,542.92,543.69,542.92,543.15,9071.0,538.096,538.8592,538.096,538.324,9071.0
2022-05-18 15:00:00,543.43,543.83,543.14,543.22,7688.0,538.6015,538.998,538.3141,538.3934,7688.0
2022-05-18 15:05:00,543.22,544.48,543.14,543.83,13065.0,538.3934,539.6422,538.3141,538.998,13065.0
2022-05-18 15:10:00,544.0,544.47,543.74,543.78,15384.0,539.1665,539.6323,538.9088,538.9484,15384.0
2022-05-18 15:15:00,543.66,544.34,543.36,543.67,7255.0,538.8295,539.5034,538.5321,538.8394,7255.0
2022-05-18 15:20:00,543.81,544.34,542.51,542.57,8968.0,538.9781,539.5034,537.6897,537.7492,8968.0
2022-05-18 15:25:00,542.55,543.07,542.31,542.66,13713.0,537.7293,538.2447,537.4915,537.8384,13713.0
2022-05-18 15:30:00,542.91,543.22,541.83,542.31,19945.0,538.0861,538.3934,537.0157,537.4915,19945.0
2022-05-18 15:35:00,542.08,544.8,542.04,544.42,19966.0,537.2635,539.9593,537.2239,539.5827,19966.0
2022-05-18 15:40:00,544.31,544.63,541.86,541.93,17011.0,539.4737,539.7909,537.0455,537.1148,17011.0
2022-05-18 15:45:00,541.81,542.28,541.0,541.0,16476.0,536.9959,537.4617,536.1931,536.1931,16476.0
2022-05-18 15:50:00,541.19,542.13,540.7,540.86,31113.0,536.3814,537.3131,535.8958,536.0544,31113.0
2022-05-18 15:55:00,540.97,542.83,540.77,542.35,62587.0,536.1634,538.0068,535.9652,537.5311,62587.0
2022-05-19 09:30:00,540.0,541.95,537.43,539.9,42660.0,535.202,537.1347,532.6548,535.1029,42660.0
2022-05-19 09:35:00,540.76,544.0,539.82,542.72,9971.0,535.9552,539.1665,535.0236,537.8978,9971.0
2022-05-19 09:40:00,543.23,543.29,540.85,541.08,8481.0,538.4033,538.4628,536.0444,536.2724,8481.0
2022-05-19 09:45:00,541.23,543.55,540.85,541.39,10291.0,536.4211,538.7205,536.0444,536.5796,10291.0
2022-05-19 09:50:00,541.73,541.93,538.27,541.02,10925.0,536.9166,537.1148,533.4874,536.2129,10925.0
2022-05-19 09:55:00,540.68,544.35,539.74,544.35,12402.0,535.876,539.5133,534.9443,539.5133,12402.0
2022-05-19 10:00:00,543.75,547.6,543.54,546.92,18543.0,538.9187,542.7345,538.7105,542.0605,18543.0
2022-05-19 10:05:00,547.02,548.72,546.49,547.54,9600.0,542.1596,543.8445,541.6343,542.675,9600.0
2022-05-19 10:10:00,547.46,550.06,547.46,549.94,16602.0,542.5957,545.1726,542.5957,545.0537,16602.0
2022-05-19 10:15:00,550.42,551.0,548.7,549.24,19552.0,545.5294,546.1043,543.8247,544.3599,19552.0
2022-05-19 10:20:00,549.13,550.48,548.67,550.06,6227.0,544.2509,545.5889,543.795,545.1726,6227.0
2022-05-19 10:25:00,550.02,550.77,549.23,550.45,16898.0,545.133,545.8763,544.35,545.5591,16898.0
2022-05-19 10:30:00,550.13,551.04,548.98,550.62,12924.0,545.242,546.1439,544.1022,545.7276,12924.0
2022-05-19 10:35:00,550.84,550.84,547.63,548.39,11518.0,545.9457,545.9457,542.7642,543.5174,11518.0
2022-05-19 10:40:00,547.99,548.08,547.1,547.44,6136.0,543.121,543.2102,542.2389,542.5759,6136.0
2022-05-19 10:45:00,547.71,547.89,545.64,546.08,8037.0,542.8435,543.0219,540.7919,541.228,8037.0
2022-05-19 10:50:00,546.08,546.61,545.19,546.36,7875.0,541.228,541.7533,540.3459,541.5055,7875.0
2022-05-19 10:55:00,546.5,547.1,545.39,546.08,13066.0,541.6442,542.2389,540.5441,541.228,13066.0
2022-05-19 11:00:00,546.38,548.43,546.38,548.42,11741.0,541.5253,543.5571,541.5253,543.5472,11741.0
2022-05-19 11:05:00,548.58,548.85,546.35,547.34,7607.0,543.7058,543.9734,541.4956,542.4768,7607.0
2022-05-19 11:10:00,547.35,548.13,546.29,546.65,8103.0,542.4867,543.2598,541.4361,541.7929,8103.0
2022-05-19 11:15:00,546.65,548.79,546.65,548.79,32025.0,541.7929,543.9139,541.7929,543.9139,32025.0
2022-05-19 11:20:00,548.68,550.29,548.07,549.88,34046.0,543.8049,545.4006,543.2003,544.9942,34046.0
2022-05-19 11:25:00,549.63,550.44,548.86,550.23,47699.0,544.7464,545.5492,543.9833,545.3411,47699.0
2022-05-19 11:30:00,550.24,553.03,550.24,552.83,23780.0,545.351,548.1162,545.351,547.918,23780.0
2022-05-19 11:35:00,552.85,555.72,552.58,555.4,19159.0,547.9378,550.7823,547.6702,550.4652,19159.0
2022-05-19 11:40:00,555.34,557.05,555.15,556.36,14093.0,550.4057,552.1005,550.2174,551.4166,14093.0
2022-05-19 11:45:00,556.45,557.62,555.63,555.94,10691.0,551.5058,552.6654,550.6931,551.0004,10691.0
2022-05-19 11:50:00,555.82,556.38,554.52,555.58,13038.0,550.8814,551.4365,549.593,550.6436,13038.0
2022-05-19 11:55:00,554.94,555.71,554.11,555.71,23246.0,550.0092,550.7724,549.1866,550.7724,23246.0
2022-05-19 12:00:00,555.96,557.5,555.83,557.42,36316.0,551.0202,552.5465,550.8913,552.4672,36316.0
2022-05-19 12:05:00,557.55,558.84,557.55,558.51,19629.0,552.5961,553.8746,552.5961,553.5475,19629.0
2022-05-19 12:10:00,558.51,559.93,558.51,559.49,30045.0,553.5475,554.9549,553.5475,554.5188,30045.0
2022-05-19 12:15:00,559.48,559.81,556.51,556.82,13099.0,554.5089,554.836,551.5653,551.8725,13099.0
2022-05-19 12:20:00,556.46,556.46,553.19,553.38,11779.0,551.5157,551.5157,548.2748,548.4631,11779.0
2022-05-19 12:25:00,553.22,554.02,552.86,553.26,10673.0,548.3045,549.0974,547.9477,548.3442,10673.0
2022-05-19 12:30:00,553.0,553.16,550.82,551.74,8481.0,548.0865,548.2451,545.9259,546.8377,8481.0
2022-05-19 12:35:00,551.85,551.99,550.76,551.31,16825.0,546.9467,547.0855,545.8664,546.4115,16825.0
2022-05-19 12:40:00,551.68,551.76,549.13,549.52,8700.0,546.7782,546.8575,544.2509,544.6374,8700.0
2022-05-19 12:45:00,549.34,550.01,548.81,549.63,8076.0,544.459,545.1231,543.9337,544.7464,8076.0
2022-05-19 12:50:00,549.6,551.27,549.6,549.75,10421.0,544.7167,546.3719,544.7167,544.8654,10421.0
2022-05-19 12:55:00,549.95,551.01,549.86,550.35,6301.0,545.0636,546.1142,544.9744,545.46,6301.0
2022-05-19 13:00:00,550.36,550.92,549.65,550.7,6410.0,545.4699,546.025,544.7663,545.8069,6410.0
2022-05-19 13:05:00,550.75,551.47,550.0,550.55,5988.0,545.8565,546.5701,545.1131,545.6583,5988.0
2022-05-19 13:10:00,550.0,550.45,549.75,549.75,10533.0,545.1131,545.5591,544.8654,544.8654,10533.0
2022-05-19 13:15:00,549.81,550.46,549.12,550.46,7023.0,544.9248,545.5691,544.241,545.5691,7023.0
2022-05-19 13:20:00,550.39,551.74,550.16,550.96,8295.0,545.4997,546.8377,545.2717,546.0646,8295.0
2022-05-19 13:25:00,551.39,551.8,549.74,550.18,6791.0,546.4908,546.8971,544.8555,545.2915,6791.0
2022-05-19 13:30:00,549.66,550.72,549.52,549.71,4177.0,544.7762,545.8267,544.6374,544.8257,4177.0
2022-05-19 13:35:00,549.29,550.37,549.16,550.37,4026.0,544.4095,545.4799,544.2806,545.4799,4026.0
2022-05-19 13:40:00,550.19,551.37,549.52,551.17,4878.0,545.3015,546.471,544.6374,546.2727,4878.0
2022-05-19 13:45:00,550.77,551.12,548.23,548.43,3195.0,545.8763,546.2232,543.3589,543.5571,3195.0
2022-05-19 13:50:00,548.49,550.37,548.44,550.34,3379.0,543.6166,545.4799,543.567,545.4501,3379.0
2022-05-19 13:55:00,550.51,552.44,550.51,551.61,4741.0,545.6186,547.5315,545.6186,546.7088,4741.0
2022-05-19 14:00:00,552.31,552.31,549.62,550.29,5548.0,547.4026,547.4026,544.7365,545.4006,5548.0
2022-05-19 14:05:00,549.93,550.14,548.95,550.06,4944.0,545.0438,545.2519,544.0725,545.1726,4944.0
2022-05-19 14:10:00,550.2,551.5,550.2,550.46,11652.0,545.3114,546.5998,545.3114,545.5691,11652.0
2022-05-19 14:15:00,550.87,551.15,549.31,549.31,3011.0,545.9754,546.2529,544.4293,544.4293,3011.0
2022-05-19 14:20:00,549.24,551.1,549.16,551.1,6697.0,544.3599,546.2034,544.2806,546.2034,6697.0
2022-05-19 14:25:00,551.08,551.24,550.01,551.06,5593.0,546.1835,546.3421,545.1231,546.1637,5593.0
2022-05-19 14:30:00,550.7,551.75,550.7,550.92,4625.0,545.8069,546.8476,545.8069,546.025,4625.0
2022-05-19 14:35:00,550.89,552.1,550.5,551.47,18232.0,545.9952,547.1945,545.6087,546.5701,18232.0
2022-05-19 14:40:00,551.1,551.1,549.4,550.69,5536.0,546.2034,546.2034,544.5185,545.797,5536.0
2022-05-19 14:45:00,550.97,552.13,550.6,551.96,5137.0,546.0745,547.2242,545.7078,547.0557,5137.0
2022-05-19 14:50:00,552.14,552.91,551.85,552.77,5504.0,547.2341,547.9973,546.9467,547.8585,5504.0
2022-05-19 14:55:00,552.88,553.11,551.59,552.8,7494.0,547.9676,548.1955,546.689,547.8883,7494.0
2022-05-19 15:00:00,552.77,554.52,552.33,554.21,4113.0,547.8585,549.593,547.4224,549.2857,4113.0
2022-05-19 15:05:00,554.55,554.72,553.86,553.88,8495.0,549.6227,549.7912,548.9388,548.9587,8495.0
2022-05-19 15:10:00,553.84,553.84,552.58,553.2,7347.0,548.919,548.919,547.6702,548.2847,7347.0
2022-05-19 15:15:00,552.83,553.29,551.64,552.2,6731.0,547.918,548.3739,546.7386,547.2936,6731.0
2022-05-19 15:20:00,552.04,552.04,550.25,550.25,12583.0,547.135,547.135,545.3609,545.3609,12583.0
2022-05-19 15:25:00,550.09,550.84,549.85,549.97,7354.0,545.2023,545.9457,544.9645,545.0834,7354.0
2022-05-19 15:30:00,549.57,550.6,549.57,550.16,9721.0,544.687,545.7078,544.687,545.2717,9721.0
2022-05-19 15:35:00,550.05,550.64,549.79,549.96,9099.0,545.1627,545.7475,544.905,545.0735,9099.0
2022-05-19 15:40:00,549.98,551.4,549.5,551.18,14144.0,545.0933,546.5007,544.6176,546.2827,14144.0
2022-05-19 15:45:00,551.22,552.5,550.76,551.9,17197.0,546.3223,547.5909,545.8664,546.9963,17197.0
2022-05-19 15:50:00,551.84,552.29,550.31,551.12,30204.0,546.9368,547.3828,545.4204,546.2232,30204.0
2022-05-19 15:55:00,551.09,552.32,550.52,551.17,91960.0,546.1935,547.4125,545.6285,546.2727,91960.0
2022-05-20 09:30:00,558.92,563.92,556.75,559.16,98558.0,553.9539,558.9095,551.8032,554.1918,98558.0
2022-05-20 09:35:00,557.61,561.51,557.26,561.51,32526.0,552.6555,556.5209,552.3086,556.5209,32526.0
2022-05-20 09:40:00,561.28,562.67,559.77,561.67,25170.0,556.2929,557.6706,554.7963,556.6795,25170.0
2022-05-20 09:45:00,561.98,561.98,559.1,559.5,10680.0,556.9867,556.9867,554.1323,554.5287,10680.0
2022-05-20 09:50:00,558.71,560.24,558.36,559.8,20682.0,553.7458,555.2622,553.3989,554.8261,20682.0
2022-05-20 09:55:00,559.31,561.74,558.71,561.63,13822.0,554.3404,556.7488,553.7458,556.6398,13822.0
2022-05-20 10:00:00,561.72,564.02,561.72,564.01,15149.0,556.729,559.0086,556.729,558.9987,15149.0
2022-05-20 10:05:00,563.95,565.92,563.45,564.39,25336.0,558.9392,560.8917,558.4436,559.3753,25336.0
2022-05-20 10:10:00,564.07,565.07,562.42,562.75,15561.0,559.0581,560.0492,557.4228,557.7499,15561.0
2022-05-20 10:15:00,562.64,562.64,560.65,561.23,7948.0,557.6408,557.6408,555.6685,556.2434,7948.0
2022-05-20 10:20:00,561.29,561.86,560.5,560.85,17385.0,556.3028,556.8678,555.5198,555.8667,17385.0
2022-05-20 10:25:00,560.96,561.43,560.38,560.62,31919.0,555.9758,556.4416,555.4009,555.6388,31919.0
2022-05-20 10:30:00,560.74,562.3,560.45,561.01,27046.0,555.7577,557.3039,555.4703,556.0253,27046.0
2022-05-20 10:35:00,560.6,561.03,560.15,560.78,28278.0,555.619,556.0451,555.173,555.7974,28278.0
2022-05-20 10:40:00,560.79,561.38,560.38,561.0,5708.0,555.8073,556.392,555.4009,556.0154,5708.0
2022-05-20 10:45:00,561.0,561.38,560.23,560.65,18868.0,556.0154,556.392,555.2522,555.6685,18868.0
2022-05-20 10:50:00,560.68,560.81,559.84,560.67,39086.0,555.6982,555.8271,554.8657,555.6883,39086.0
2022-05-20 10:55:00,560.65,560.86,560.05,560.45,45494.0,555.6685,555.8766,555.0738,555.4703,45494.0
2022-05-20 11:00:00,560.56,560.93,560.33,560.6,30395.0,555.5793,555.946,555.3514,555.619,30395.0
2022-05-20 11:05:00,560.7,560.97,558.84,559.0,37654.0,555.7181,555.9857,553.8746,554.0332,37654.0
2022-05-20 11:10:00,558.79,558.89,555.02,555.08,11812.0,553.825,553.9242,550.0885,550.148,11812.0
2022-05-20 11:15:00,553.85,553.86,552.26,553.56,4718.0,548.9289,548.9388,547.3531,548.6415,4718.0
2022-05-20 11:20:00,553.46,553.68,552.15,552.22,4685.0,548.5424,548.7604,547.244,547.3134,4685.0
2022-05-20 11:25:00,552.52,552.88,551.9,552.67,16396.0,547.6108,547.9676,546.9963,547.7594,16396.0
2022-05-20 11:30:00,552.65,554.48,552.59,554.48,7443.0,547.7396,549.5533,547.6801,549.5533,7443.0
2022-05-20 11:35:00,554.54,555.65,553.15,553.47,5468.0,549.6128,550.7129,548.2352,548.5523,5468.0
2022-05-20 11:40:00,553.5,553.85,553.05,553.29,5000.0,548.582,548.9289,548.136,548.3739,5000.0
2022-05-20 11:45:00,553.5,555.65,553.5,554.73,9340.0,548.582,550.7129,548.582,549.8011,9340.0
2022-05-20 11:50:00,554.49,554.78,553.44,553.8,7829.0,549.5632,549.8507,548.5226,548.8794,7829.0
2022-05-20 11:55:00,553.53,553.76,552.91,553.38,4543.0,548.6118,548.8397,547.9973,548.4631,4543.0
2022-05-20 12:00:00,553.3,553.32,552.19,552.19,5306.0,548.3838,548.4036,547.2837,547.2837,5306.0
2022-05-20 12:05:00,552.68,553.43,550.72,550.72,6128.0,547.7693,548.5127,545.8267,545.8267,6128.0
2022-05-20 12:10:00,550.03,550.85,548.91,549.45,6532.0,545.1429,545.9556,544.0328,544.568,6532.0
2022-05-20 12:15:00,549.52,550.6,549.41,550.6,4911.0,544.6374,545.7078,544.5284,545.7078,4911.0
2022-05-20 12:20:00,550.85,551.96,550.85,551.96,3996.0,545.9556,547.0557,545.9556,547.0557,3996.0
2022-05-20 12:25:00,551.57,551.57,549.6,550.02,3793.0,546.6692,546.6692,544.7167,545.133,3793.0
2022-05-20 12:30:00,549.86,550.23,548.82,549.08,8359.0,544.9744,545.3411,543.9436,544.2013,8359.0
2022-05-20 12:35:00,548.8,548.88,547.45,547.91,4801.0,543.9238,544.0031,542.5858,543.0417,4801.0
2022-05-20 12:40:00,547.46,547.91,546.2,546.2,3371.0,542.5957,543.0417,541.3469,541.3469,3371.0
2022-05-20 12:45:00,546.47,547.34,545.73,547.18,3888.0,541.6145,542.4768,540.8811,542.3182,3888.0
2022-05-20 12:50:00,547.37,547.72,546.52,546.57,5767.0,542.5065,542.8534,541.6641,541.7136,5767.0
2022-05-20 12:55:00,546.86,548.29,546.45,547.16,10657.0,542.001,543.4183,541.5947,542.2984,10657.0
2022-05-20 13:00:00,547.19,547.38,545.87,546.32,5002.0,542.3281,542.5164,541.0198,541.4658,5002.0
2022-05-20 13:05:00,546.13,547.04,545.59,545.6,3411.0,541.2775,542.1794,540.7423,540.7522,3411.0
2022-05-20 13:10:00,545.34,546.73,545.34,546.73,4353.0,540.4945,541.8722,540.4945,541.8722,4353.0
2022-05-20 13:15:00,546.87,547.88,546.43,547.88,7546.0,542.011,543.012,541.5749,543.012,7546.0
2022-05-20 13:20:00,547.93,548.6,547.67,548.02,5072.0,543.0615,543.7256,542.8038,543.1507,5072.0
2022-05-20 13:25:00,547.75,548.14,547.54,547.54,15402.0,542.8831,543.2697,542.675,542.675,15402.0
2022-05-20 13:30:00,547.5,549.05,547.22,549.05,7492.0,542.6354,544.1716,542.3578,544.1716,7492.0
2022-05-20 13:35:00,549.17,549.46,548.67,548.67,2726.0,544.2905,544.5779,543.795,543.795,2726.0
2022-05-20 13:40:00,548.23,548.66,548.08,548.55,3547.0,543.3589,543.785,543.2102,543.676,3547.0
2022-05-20 13:45:00,547.96,548.61,547.66,547.91,2520.0,543.0913,543.7355,542.7939,543.0417,2520.0
2022-05-20 13:50:00,548.12,548.16,547.1,548.16,2200.0,543.2498,543.2895,542.2389,543.2895,2200.0
2022-05-20 13:55:00,548.37,549.14,548.27,548.27,3987.0,543.4976,544.2608,543.3985,543.3985,3987.0
2022-05-20 14:00:00,548.25,548.47,547.62,548.12,1781.0,543.3787,543.5967,542.7543,543.2498,1781.0
2022-05-20 14:05:00,547.49,547.53,545.94,546.66,3272.0,542.6254,542.6651,541.0892,541.8028,3272.0
2022-05-20 14:10:00,546.97,547.64,546.97,547.29,1325.0,542.1101,542.7741,542.1101,542.4272,1325.0
2022-05-20 14:15:00,547.03,547.21,545.34,545.97,3224.0,542.1695,542.3479,540.4945,541.1189,3224.0
2022-05-20 14:20:00,546.1,546.49,545.51,546.05,3236.0,541.2478,541.6343,540.663,541.1982,3236.0
2022-05-20 14:25:00,545.81,545.95,545.45,545.75,4870.0,540.9604,541.0991,540.6036,540.9009,4870.0
2022-05-20 14:30:00,545.57,545.57,544.44,544.88,2970.0,540.7225,540.7225,539.6025,540.0386,2970.0
2022-05-20 14:35:00,544.75,545.47,544.48,544.48,4584.0,539.9098,540.6234,539.6422,539.6422,4584.0
2022-05-20 14:40:00,544.48,545.71,544.48,545.48,7882.0,539.6422,540.8613,539.6422,540.6333,7882.0
2022-05-20 14:45:00,545.9,546.15,545.57,546.06,6052.0,541.0496,541.2974,540.7225,541.2082,6052.0
2022-05-20 14:50:00,546.03,548.28,546.03,547.97,10377.0,541.1784,543.4084,541.1784,543.1012,10377.0
2022-05-20 14:55:00,548.37,548.37,546.98,547.15,7011.0,543.4976,543.4976,542.12,542.2885,7011.0
2022-05-20 15:00:00,546.99,547.47,546.01,546.01,5212.0,542.1299,542.6056,541.1586,541.1586,5212.0
2022-05-20 15:05:00,545.81,546.46,545.75,545.75,4323.0,540.9604,541.6046,540.9009,540.9009,4323.0
2022-05-20 15:10:00,545.94,546.11,545.53,545.74,3040.0,541.0892,541.2577,540.6829,540.891,3040.0
2022-05-20 15:15:00,546.41,547.0,546.02,546.59,5062.0,541.555,542.1398,541.1685,541.7334,5062.0
2022-05-20 15:20:00,546.89,547.18,545.92,545.93,8535.0,542.0308,542.3182,541.0694,541.0793,8535.0
2022-05-20 15:25:00,546.41,548.11,546.22,548.09,9836.0,541.555,543.2399,541.3667,543.2201,9836.0
2022-05-20 15:30:00,548.38,549.44,547.48,549.32,19806.0,543.5075,544.5581,542.6155,544.4392,19806.0
2022-05-20 15:35:00,549.23,550.87,548.91,550.01,11846.0,544.35,545.9754,544.0328,545.1231,11846.0
2022-05-20 15:40:00,550.09,552.74,549.88,552.44,13028.0,545.2023,547.8288,544.9942,547.5315,13028.0
2022-05-20 15:45:00,552.41,553.31,551.0,552.96,19686.0,547.5017,548.3937,546.1043,548.0468,19686.0
2022-05-20 15:50:00,553.13,554.1,552.33,553.25,30712.0,548.2153,549.1767,547.4224,548.3343,30712.0
2022-05-20 15:55:00,553.39,555.46,553.1,555.34,76490.0,548.473,550.5246,548.1856,550.4057,76490.0
2022-05-23 09:30:00,559.17,560.79,556.14,556.25,27249.0,554.2017,555.8073,551.1986,551.3076,27249.0
2022-05-23 09:35:00,556.03,559.55,553.66,558.83,16570.0,551.0896,554.5783,548.7406,553.8647,16570.0
2022-05-23 09:40:00,558.8,559.99,558.14,558.47,7344.0,553.835,555.0144,553.1808,553.5079,7344.0
2022-05-23 09:45:00,557.95,559.97,557.2,558.52,7889.0,552.9925,554.9946,552.2492,553.5574,7889.0
2022-05-23 09:50:00,558.67,558.99,557.56,557.82,7804.0,553.7061,554.0233,552.606,552.8637,7804.0
2022-05-23 09:55:00,557.88,558.21,556.21,557.08,10698.0,552.9231,553.2502,551.268,552.1302,10698.0
2022-05-23 10:00:00,556.69,556.88,554.04,554.13,6770.0,551.7437,551.932,549.1172,549.2064,6770.0
2022-05-23 10:05:00,554.57,555.8,554.17,555.44,5760.0,549.6425,550.8616,549.2461,550.5048,5760.0
2022-05-23 10:10:00,555.13,556.2,554.67,555.99,2996.0,550.1976,551.2581,549.7416,551.0499,2996.0
2022-05-23 10:15:00,556.54,557.45,555.75,556.02,4582.0,551.595,552.4969,550.8121,551.0797,4582.0
2022-05-23 10:20:00,556.13,556.41,554.92,555.57,5452.0,551.1887,551.4662,549.9894,550.6337,5452.0
2022-05-23 10:25:00,555.1,556.1,553.73,556.1,7298.0,550.1678,551.1589,548.81,551.1589,7298.0
2022-05-23 10:30:00,556.06,556.06,554.98,555.84,4256.0,551.1193,551.1193,550.0489,550.9013,4256.0
2022-05-23 10:35:00,555.8,555.8,554.73,555.52,3818.0,550.8616,550.8616,549.8011,550.5841,3818.0
2022-05-23 10:40:00,555.0,555.52,554.17,554.64,1964.0,550.0687,550.5841,549.2461,549.7119,1964.0
2022-05-23 10:45:00,554.51,556.47,554.5,555.68,6098.0,549.5831,551.5257,549.5732,550.7427,6098.0
2022-05-23 10:50:00,555.15,555.23,553.14,553.46,6870.0,550.2174,550.2967,548.2252,548.5424,6870.0
2022-05-23 10:55:00,553.79,554.51,553.57,553.76,2900.0,548.8695,549.5831,548.6514,548.8397,2900.0
2022-05-23 11:00:00,554.31,555.78,554.05,555.49,7074.0,549.3848,550.8418,549.1272,550.5544,7074.0
2022-05-23 11:05:00,555.45,556.49,555.06,556.1,5991.0,550.5147,551.5455,550.1282,551.1589,5991.0
2022-05-23 11:10:00,556.49,556.57,554.7,556.28,9109.0,551.5455,551.6248,549.7714,551.3373,9109.0
2022-05-23 11:15:00,556.42,556.74,555.41,555.55,6556.0,551.4761,551.7933,550.4751,550.6138,6556.0
2022-05-23 11:20:00,555.73,555.73,554.25,554.76,6336.0,550.7922,550.7922,549.3254,549.8308,6336.0
2022-05-23 11:25:00,554.66,555.01,554.19,555.01,4512.0,549.7317,550.0786,549.2659,550.0786,4512.0
2022-05-23 11:30:00,554.9,556.3,554.9,556.15,8593.0,549.9696,551.3572,549.9696,551.2085,8593.0
2022-05-23 11:35:00,556.16,556.32,555.81,556.17,7256.0,551.2184,551.377,550.8715,551.2283,7256.0
2022-05-23 11:40:00,556.17,556.29,555.55,556.08,6185.0,551.2283,551.3473,550.6138,551.1391,6185.0
2022-05-23 11:45:00,556.24,556.74,556.0,556.44,8545.0,551.2977,551.7933,551.0598,551.4959,8545.0
2022-05-23 11:50:00,556.76,556.77,556.09,556.12,3852.0,551.8131,551.823,551.149,551.1788,3852.0
2022-05-23 11:55:00,556.13,556.61,555.93,556.17,16089.0,551.1887,551.6644,550.9905,551.2283,16089.0
2022-05-23 12:00:00,556.41,558.2,556.23,558.2,10211.0,551.4662,553.2403,551.2878,553.2403,10211.0
2022-05-23 12:05:00,558.0,559.68,558.0,559.54,4643.0,553.0421,554.7071,553.0421,554.5684,4643.0
2022-05-23 12:10:00,559.46,560.01,558.76,558.96,2339.0,554.4891,555.0342,553.7953,553.9935,2339.0
2022-05-23 12:15:00,558.99,558.99,557.05,557.81,3180.0,554.0233,554.0233,552.1005,552.8537,3180.0
2022-05-23 12:20:00,557.73,558.05,557.32,557.54,1313.0,552.7745,553.0916,552.3681,552.5861,1313.0
2022-05-23 12:25:00,556.99,557.05,556.09,556.1,1787.0,552.041,552.1005,551.149,551.1589,1787.0
2022-05-23 12:30:00,556.0,556.15,555.28,556.15,3186.0,551.0598,551.2085,550.3462,551.2085,3186.0
2022-05-23 12:35:00,556.17,556.65,555.86,556.65,1112.0,551.2283,551.7041,550.9211,551.7041,1112.0
2022-05-23 12:40:00,556.0,556.64,556.0,556.57,1181.0,551.0598,551.6941,551.0598,551.6248,1181.0
2022-05-23 12:45:00,556.38,556.43,555.03,555.44,2201.0,551.4365,551.486,550.0985,550.5048,2201.0
2022-05-23 12:50:00,555.72,555.72,555.08,555.28,2229.0,550.7823,550.7823,550.148,550.3462,2229.0
2022-05-23 12:55:00,555.17,555.17,554.28,554.91,1500.0,550.2372,550.2372,549.3551,549.9795,1500.0
2022-05-23 13:00:00,554.83,555.32,554.83,554.92,1478.0,549.9002,550.3859,549.9002,549.9894,1478.0
2022-05-23 13:05:00,554.98,555.12,553.65,553.98,3070.0,550.0489,550.1877,548.7307,549.0578,3070.0
2022-05-23 13:10:00,553.82,554.21,553.47,554.18,2134.0,548.8992,549.2857,548.5523,549.256,2134.0
2022-05-23 13:15:00,553.54,553.59,551.54,552.12,3724.0,548.6217,548.6712,546.6395,547.2143,3724.0
2022-05-23 13:20:00,552.08,552.68,551.67,552.57,1602.0,547.1747,547.7693,546.7683,547.6603,1602.0
2022-05-23 13:25:00,552.8,552.87,552.55,552.56,1450.0,547.8883,547.9576,547.6405,547.6504,1450.0
2022-05-23 13:30:00,552.53,553.87,552.45,553.87,2204.0,547.6207,548.9488,547.5414,548.9488,2204.0
2022-05-23 13:35:00,553.4,553.65,553.27,553.63,2091.0,548.4829,548.7307,548.3541,548.7109,2091.0
2022-05-23 13:40:00,553.25,554.05,553.25,553.76,1229.0,548.3343,549.1272,548.3343,548.8397,1229.0
2022-05-23 13:45:00,553.77,554.93,553.55,554.66,2349.0,548.8496,549.9993,548.6316,549.7317,2349.0
2022-05-23 13:50:00,554.7,555.02,554.58,554.77,1053.0,549.7714,550.0885,549.6524,549.8408,1053.0
2022-05-23 13:55:00,554.91,555.68,554.91,555.45,3376.0,549.9795,550.7427,549.9795,550.5147,3376.0
2022-05-23 14:00:00,555.52,555.63,554.4,554.4,3287.0,550.5841,550.6931,549.474,549.474,3287.0
2022-05-23 14:05:00,554.12,554.84,554.12,554.75,1900.0,549.1965,549.9101,549.1965,549.8209,1900.0
2022-05-23 14:10:00,554.77,554.91,554.26,554.26,5848.0,549.8408,549.9795,549.3353,549.3353,5848.0
2022-05-23 14:15:00,554.23,554.96,554.2,554.63,2648.0,549.3056,550.0291,549.2758,549.702,2648.0
2022-05-23 14:20:00,554.28,554.46,554.05,554.37,2008.0,549.3551,549.5335,549.1272,549.4443,2008.0
2022-05-23 14:25:00,554.35,554.52,554.06,554.16,5639.0,549.4245,549.593,549.1371,549.2362,5639.0
2022-05-23 14:30:00,554.13,554.44,553.99,554.3,1345.0,549.2064,549.5137,549.0677,549.3749,1345.0
2022-05-23 14:35:00,554.2,554.56,554.14,554.2,5748.0,549.2758,549.6326,549.2164,549.2758,5748.0
2022-05-23 14:40:00,554.14,554.79,553.64,554.62,3187.0,549.2164,549.8606,548.7208,549.6921,3187.0
2022-05-23 14:45:00,554.78,555.1,553.51,553.57,4080.0,549.8507,550.1678,548.592,548.6514,4080.0
2022-05-23 14:50:00,553.69,554.15,553.3,554.15,2653.0,548.7704,549.2263,548.3838,549.2263,2653.0
2022-05-23 14:55:00,554.06,554.18,553.23,553.3,3749.0,549.1371,549.256,548.3144,548.3838,3749.0
2022-05-23 15:00:00,553.0,553.42,552.49,552.72,10789.0,548.0865,548.5028,547.581,547.809,10789.0
2022-05-23 15:05:00,552.75,552.91,552.44,552.89,13610.0,547.8387,547.9973,547.5315,547.9775,13610.0
2022-05-23 15:10:00,552.75,553.04,552.06,552.55,4302.0,547.8387,548.1261,547.1548,547.6405,4302.0
2022-05-23 15:15:00,552.36,552.73,552.0,552.73,4047.0,547.4522,547.8189,547.0954,547.8189,4047.0
2022-05-23 15:20:00,553.02,553.05,551.66,551.8,4769.0,548.1063,548.136,546.7584,546.8971,4769.0
2022-05-23 15:25:00,551.77,552.37,551.49,552.37,4690.0,546.8674,547.4621,546.5899,547.4621,4690.0
2022-05-23 15:30:00,552.14,553.13,552.03,553.02,4262.0,547.2341,548.2153,547.1251,548.1063,4262.0
2022-05-23 15:35:00,553.14,553.28,552.26,552.26,4803.0,548.2252,548.364,547.3531,547.3531,4803.0
2022-05-23 15:40:00,552.31,552.37,551.33,551.67,4336.0,547.4026,547.4621,546.4313,546.7683,4336.0
2022-05-23 15:45:00,551.84,551.84,550.76,551.25,9387.0,546.9368,546.9368,545.8664,546.352,9387.0
2022-05-23 15:50:00,551.78,553.05,551.57,552.08,13846.0,546.8773,548.136,546.6692,547.1747,13846.0
2022-05-23 15:55:00,551.67,555.48,551.67,555.36,48306.0,546.7683,550.5445,546.7683,550.4255,48306.0
2022-05-24 09:30:00,552.51,553.25,549.43,550.8,31814.0,547.6008,548.3343,544.5482,545.906,31814.0
2022-05-24 09:35:00,550.56,550.78,545.99,545.99,3460.0,545.6682,545.8862,541.1388,541.1388,3460.0
2022-05-24 09:40:00,546.43,547.23,545.53,546.28,6732.0,541.5749,542.3678,540.6829,541.4262,6732.0
2022-05-24 09:45:00,546.43,549.36,546.43,547.33,5874.0,541.5749,544.4788,541.5749,542.4669,5874.0
2022-05-24 09:50:00,547.32,549.15,546.86,548.32,2624.0,542.457,544.2707,542.001,543.4481,2624.0
2022-05-24 09:55:00,548.63,548.83,547.78,548.52,3410.0,543.7553,543.9535,542.9129,543.6463,3410.0
2022-05-24 10:00:00,548.6,549.5,547.93,547.98,7882.0,543.7256,544.6176,543.0615,543.1111,7882.0
2022-05-24 10:05:00,547.88,548.86,547.11,547.11,2163.0,543.012,543.9833,542.2488,542.2488,2163.0
2022-05-24 10:10:00,547.08,547.44,546.4,546.56,2705.0,542.2191,542.5759,541.5451,541.7037,2705.0
2022-05-24 10:15:00,546.05,546.05,543.28,543.9,3502.0,541.1982,541.1982,538.4529,539.0673,3502.0
2022-05-24 10:20:00,544.04,544.94,543.87,544.9,6642.0,539.2061,540.0981,539.0376,540.0585,6642.0
2022-05-24 10:25:00,544.57,546.06,544.57,546.06,6341.0,539.7314,541.2082,539.7314,541.2082,6341.0
2022-05-24 10:30:00,545.88,546.57,545.72,546.57,3903.0,541.0297,541.7136,540.8712,541.7136,3903.0
2022-05-24 10:35:00,546.45,547.25,546.32,546.53,2053.0,541.5947,542.3876,541.4658,541.674,2053.0
2022-05-24 10:40:00,546.65,548.33,546.63,547.23,3013.0,541.7929,543.458,541.7731,542.3678,3013.0
2022-05-24 10:45:00,547.42,547.89,546.43,546.79,1860.0,542.5561,543.0219,541.5749,541.9317,1860.0
2022-05-24 10:50:00,545.73,545.85,545.29,545.79,1612.0,540.8811,541.0,540.445,540.9405,1612.0
2022-05-24 10:55:00,545.32,546.1,545.02,546.1,3799.0,540.4747,541.2478,540.1774,541.2478,3799.0
2022-05-24 11:00:00,546.21,547.59,546.2,547.59,2230.0,541.3568,542.7246,541.3469,542.7246,2230.0
2022-05-24 11:05:00,547.4,547.54,546.57,546.88,2163.0,542.5362,542.675,541.7136,542.0209,2163.0
2022-05-24 11:10:00,547.0,547.08,545.73,546.5,8635.0,542.1398,542.2191,540.8811,541.6442,8635.0
2022-05-24 11:15:00,546.5,547.87,546.29,547.15,9474.0,541.6442,543.0021,541.4361,542.2885,9474.0
2022-05-24 11:20:00,547.03,547.16,546.43,546.96,3315.0,542.1695,542.2984,541.5749,542.1002,3315.0
2022-05-24 11:25:00,547.32,548.66,547.15,548.33,2484.0,542.457,543.785,542.2885,543.458,2484.0
2022-05-24 11:30:00,548.25,549.0,548.25,549.0,1906.0,543.3787,544.122,543.3787,544.122,1906.0
2022-05-24 11:35:00,549.24,549.43,548.62,548.84,2184.0,544.3599,544.5482,543.7454,543.9634,2184.0
2022-05-24 11:40:00,549.32,550.13,548.86,550.13,2473.0,544.4392,545.242,543.9833,545.242,2473.0
2022-05-24 11:45:00,550.05,550.48,549.59,549.6,4417.0,545.1627,545.5889,544.7068,544.7167,4417.0
2022-05-24 11:50:00,549.98,550.28,549.58,549.95,1907.0,545.0933,545.3907,544.6969,545.0636,1907.0
2022-05-24 11:55:00,549.87,550.36,549.5,549.5,3397.0,544.9843,545.4699,544.6176,544.6176,3397.0
2022-05-24 12:00:00,549.48,549.48,547.77,548.4,4129.0,544.5978,544.5978,542.903,543.5274,4129.0
2022-05-24 12:05:00,548.34,549.42,548.34,549.39,1854.0,543.4679,544.5383,543.4679,544.5086,1854.0
2022-05-24 12:10:00,549.18,549.84,549.04,549.84,3170.0,544.3004,544.9546,544.1617,544.9546,3170.0
2022-05-24 12:15:00,550.2,551.06,549.96,550.74,2648.0,545.3114,546.1637,545.0735,545.8466,2648.0
2022-05-24 12:20:00,550.65,550.65,549.24,549.24,7647.0,545.7574,545.7574,544.3599,544.3599,7647.0
2022-05-24 12:25:00,549.81,550.37,549.62,549.83,2171.0,544.9248,545.4799,544.7365,544.9447,2171.0
2022-05-24 12:30:00,549.73,550.03,548.57,548.84,2528.0,544.8455,545.1429,543.6958,543.9634,2528.0
2022-05-24 12:35:00,548.55,548.55,547.35,547.35,1387.0,543.676,543.676,542.4867,542.4867,1387.0
2022-05-24 12:40:00,547.08,547.28,547.03,547.07,2088.0,542.2191,542.4173,542.1695,542.2092,2088.0
2022-05-24 12:45:00,547.0,548.23,546.81,548.23,1638.0,542.1398,543.3589,541.9515,543.3589,1638.0
2022-05-24 12:50:00,548.3,548.7,547.86,548.43,1510.0,543.4282,543.8247,542.9922,543.5571,1510.0
2022-05-24 12:55:00,548.5,549.63,548.5,549.04,1761.0,543.6265,544.7464,543.6265,544.1617,1761.0
2022-05-24 13:00:00,548.67,548.67,547.14,547.14,1520.0,543.795,543.795,542.2786,542.2786,1520.0
2022-05-24 13:05:00,547.61,547.69,547.33,547.44,1527.0,542.7444,542.8237,542.4669,542.5759,1527.0
2022-05-24 13:10:00,547.15,547.31,546.94,547.08,2975.0,542.2885,542.447,542.0803,542.2191,2975.0
2022-05-24 13:15:00,547.01,547.27,546.77,547.27,1243.0,542.1497,542.4074,541.9118,542.4074,1243.0
2022-05-24 13:20:00,547.27,547.35,546.95,547.35,1071.0,542.4074,542.4867,542.0902,542.4867,1071.0
2022-05-24 13:25:00,547.26,548.0,547.05,548.0,1827.0,542.3975,543.1309,542.1894,543.1309,1827.0
2022-05-24 13:30:00,547.75,547.75,546.67,546.83,300.0,542.8831,542.8831,541.8127,541.9713,300.0
2022-05-24 13:35:00,546.9,548.17,546.9,548.12,1240.0,542.0407,543.2994,542.0407,543.2498,1240.0
2022-05-24 13:40:00,548.19,549.48,548.18,548.56,1589.0,543.3192,544.5978,543.3093,543.6859,1589.0
2022-05-24 13:45:00,548.68,549.11,548.16,548.49,2084.0,543.8049,544.2311,543.2895,543.6166,2084.0
2022-05-24 13:50:00,548.29,548.55,548.2,548.3,2046.0,543.4183,543.676,543.3291,543.4282,2046.0
2022-05-24 13:55:00,548.84,548.84,547.81,548.42,823.0,543.9634,543.9634,542.9426,543.5472,823.0
2022-05-24 14:00:00,548.45,548.45,547.64,548.05,1400.0,543.5769,543.5769,542.7741,543.1805,1400.0
2022-05-24 14:05:00,547.95,549.35,547.88,549.35,2966.0,543.0814,544.4689,543.012,544.4689,2966.0
2022-05-24 14:10:00,549.22,550.17,549.22,549.46,3621.0,544.3401,545.2816,544.3401,544.5779,3621.0
2022-05-24 14:15:00,549.33,549.33,547.8,548.08,1003.0,544.4491,544.4491,542.9327,543.2102,1003.0
2022-05-24 14:20:00,547.5,548.93,547.02,548.7,4616.0,542.6354,544.0526,542.1596,543.8247,4616.0
2022-05-24 14:25:00,549.11,549.41,548.68,548.69,2991.0,544.2311,544.5284,543.8049,543.8148,2991.0
2022-05-24 14:30:00,548.64,549.77,548.56,549.77,1485.0,543.7652,544.8852,543.6859,544.8852,1485.0
2022-05-24 14:35:00,549.84,550.18,549.4,550.18,1217.0,544.9546,545.2915,544.5185,545.2915,1217.0
2022-05-24 14:40:00,550.17,550.22,548.19,548.19,2354.0,545.2816,545.3312,543.3192,543.3192,2354.0
2022-05-24 14:45:00,548.13,548.63,547.15,547.15,1747.0,543.2598,543.7553,542.2885,542.2885,1747.0
2022-05-24 14:50:00,547.39,547.41,546.56,546.56,2011.0,542.5263,542.5462,541.7037,541.7037,2011.0
2022-05-24 14:55:00,546.19,546.43,545.99,546.22,3987.0,541.337,541.5749,541.1388,541.3667,3987.0
2022-05-24 15:00:00,546.06,547.27,545.88,547.22,13337.0,541.2082,542.4074,541.0297,542.3578,13337.0
2022-05-24 15:05:00,547.13,547.95,546.64,547.43,5090.0,542.2686,543.0814,541.783,542.566,5090.0
2022-05-24 15:10:00,547.39,548.28,547.39,547.75,6285.0,542.5263,543.4084,542.5263,542.8831,6285.0
2022-05-24 15:15:00,547.95,548.08,547.14,547.51,6600.0,543.0814,543.2102,542.2786,542.6453,6600.0
2022-05-24 15:20:00,547.75,547.75,546.77,547.32,6033.0,542.8831,542.8831,541.9118,542.457,6033.0
2022-05-24 15:25:00,547.13,547.79,546.51,547.66,6929.0,542.2686,542.9228,541.6542,542.7939,6929.0
2022-05-24 15:30:00,547.86,548.4,547.43,548.14,9397.0,542.9922,543.5274,542.566,543.2697,9397.0
2022-05-24 15:35:00,547.89,551.15,547.89,550.21,15295.0,543.0219,546.2529,543.0219,545.3213,15295.0
2022-05-24 15:40:00,550.32,551.38,549.34,549.39,12619.0,545.4303,546.4809,544.459,544.5086,12619.0
2022-05-24 15:45:00,549.1,550.53,549.1,549.3,13364.0,544.2211,545.6384,544.2211,544.4194,13364.0
2022-05-24 15:50:00,549.55,549.76,547.62,547.89,18892.0,544.6671,544.8753,542.7543,543.0219,18892.0
2022-05-24 15:55:00,547.92,549.42,547.67,548.82,44804.0,543.0516,544.5383,542.8038,543.9436,44804.0
2022-05-25 09:30:00,550.84,550.84,542.91,544.98,22413.0,545.9457,545.9457,538.0861,540.1377,22413.0
2022-05-25 09:35:00,545.51,545.96,543.72,544.09,4061.0,540.663,541.109,538.8889,539.2557,4061.0
2022-05-25 09:40:00,544.01,544.75,542.2,543.0,5018.0,539.1764,539.9098,537.3824,538.1753,5018.0
2022-05-25 09:45:00,543.51,543.86,541.05,541.05,3375.0,538.6808,539.0277,536.2427,536.2427,3375.0
2022-05-25 09:50:00,540.72,541.65,539.37,541.65,6623.0,535.9156,536.8373,534.5776,536.8373,6623.0
2022-05-25 09:55:00,541.95,542.52,539.78,539.78,4387.0,537.1347,537.6996,534.9839,534.9839,4387.0
2022-05-25 10:00:00,540.15,542.09,539.7,541.36,7661.0,535.3507,537.2734,534.9047,536.5499,7661.0
2022-05-25 10:05:00,541.25,541.25,539.52,540.01,3628.0,536.4409,536.4409,534.7263,535.2119,3628.0
2022-05-25 10:10:00,539.7,539.83,536.75,537.95,8457.0,534.9047,535.0335,531.9809,533.1702,8457.0
2022-05-25 10:15:00,537.93,539.51,537.43,539.5,4891.0,533.1504,534.7163,532.6548,534.7064,4891.0
2022-05-25 10:20:00,539.02,540.6,538.8,540.6,6219.0,534.2307,535.7967,534.0127,535.7967,6219.0
2022-05-25 10:25:00,540.1,541.61,539.76,541.02,15045.0,535.3011,536.7977,534.9641,536.2129,15045.0
2022-05-25 10:30:00,541.28,543.2,540.86,543.09,5693.0,536.4706,538.3736,536.0544,538.2645,5693.0
2022-05-25 10:35:00,543.33,543.4,541.68,542.02,3120.0,538.5024,538.5718,536.8671,537.204,3120.0
2022-05-25 10:40:00,542.27,542.5,541.24,541.63,3115.0,537.4518,537.6798,536.431,536.8175,3115.0
2022-05-25 10:45:00,541.8,542.5,540.61,541.97,4675.0,536.986,537.6798,535.8066,537.1545,4675.0
2022-05-25 10:50:00,541.95,542.62,541.67,541.96,4885.0,537.1347,537.7987,536.8572,537.1446,4885.0
2022-05-25 10:55:00,542.76,543.72,542.32,542.56,5327.0,537.9375,538.8889,537.5014,537.7392,5327.0
2022-05-25 11:00:00,542.13,542.81,541.76,542.09,2613.0,537.3131,537.987,536.9464,537.2734,2613.0
2022-05-25 11:05:00,542.29,542.57,541.59,541.59,4831.0,537.4716,537.7492,536.7779,536.7779,4831.0
2022-05-25 11:10:00,541.22,541.68,540.86,540.86,3633.0,536.4112,536.8671,536.0544,536.0544,3633.0
2022-05-25 11:15:00,540.89,541.51,540.28,540.29,2856.0,536.0841,536.6986,535.4795,535.4894,2856.0
2022-05-25 11:20:00,540.2,540.2,539.3,539.3,5143.0,535.4002,535.4002,534.5082,534.5082,5143.0
2022-05-25 11:25:00,539.05,539.05,537.7,538.25,14382.0,534.2604,534.2604,532.9224,533.4675,14382.0
2022-05-25 11:30:00,538.18,539.34,537.06,537.43,7095.0,533.3982,534.5479,532.2881,532.6548,7095.0
2022-05-25 11:35:00,537.07,537.07,533.94,534.67,5741.0,532.298,532.298,529.1958,529.9194,5741.0
2022-05-25 11:40:00,534.59,534.83,533.78,534.55,2616.0,529.8401,530.0779,529.0373,529.8004,2616.0
2022-05-25 11:45:00,534.27,535.03,533.99,534.61,3211.0,529.5229,530.2762,529.2454,529.8599,3211.0
2022-05-25 11:50:00,534.83,534.9,533.88,534.32,2000.0,530.0779,530.1473,529.1364,529.5725,2000.0
2022-05-25 11:55:00,533.9,534.4,532.68,532.87,9178.0,529.1562,529.6518,527.947,528.1353,9178.0
2022-05-25 12:00:00,533.09,533.63,532.84,533.09,14147.0,528.3534,528.8886,528.1056,528.3534,14147.0
2022-05-25 12:05:00,533.51,533.73,532.0,532.41,8036.0,528.7697,528.9877,527.2731,527.6794,8036.0
2022-05-25 12:10:00,532.4,533.19,532.27,533.12,4302.0,527.6695,528.4525,527.5407,528.3831,4302.0
2022-05-25 12:15:00,533.23,533.23,532.28,532.28,5697.0,528.4921,528.4921,527.5506,527.5506,5697.0
2022-05-25 12:20:00,532.41,532.41,531.76,531.76,4470.0,527.6794,527.6794,527.0352,527.0352,4470.0
2022-05-25 12:25:00,531.44,532.43,531.05,532.43,4130.0,526.7181,527.6993,526.3315,527.6993,4130.0
2022-05-25 12:30:00,532.84,533.24,532.56,533.08,5197.0,528.1056,528.5021,527.8281,528.3435,5197.0
2022-05-25 12:35:00,532.9,533.08,531.78,532.67,5581.0,528.1651,528.3435,527.055,527.9371,5581.0
2022-05-25 12:40:00,532.93,532.96,532.16,532.8,3117.0,528.1948,528.2245,527.4317,528.066,3117.0
2022-05-25 12:45:00,533.19,533.63,532.63,532.88,14013.0,528.4525,528.8886,527.8975,528.1453,14013.0
2022-05-25 12:50:00,532.8,532.8,532.42,532.5,3379.0,528.066,528.066,527.6893,527.7686,3379.0
2022-05-25 12:55:00,532.58,533.55,532.17,533.16,33422.0,527.8479,528.8093,527.4416,528.4228,33422.0
2022-05-25 13:00:00,532.99,534.5,532.93,534.0,7865.0,528.2543,529.7509,528.1948,529.2553,7865.0
2022-05-25 13:05:00,534.18,534.18,532.87,533.1,6057.0,529.4337,529.4337,528.1353,528.3633,6057.0
2022-05-25 13:10:00,533.26,533.37,531.48,532.23,3296.0,528.5219,528.6309,526.7577,527.501,3296.0
2022-05-25 13:15:00,532.27,533.27,531.85,532.83,7541.0,527.5407,528.5318,527.1244,528.0957,7541.0
2022-05-25 13:20:00,532.48,532.69,532.04,532.1,2300.0,527.7488,527.9569,527.3127,527.3722,2300.0
2022-05-25 13:25:00,532.32,533.25,532.18,533.22,7006.0,527.5902,528.512,527.4515,528.4822,7006.0
2022-05-25 13:30:00,532.99,533.32,532.63,533.05,4781.0,528.2543,528.5813,527.8975,528.3137,4781.0
2022-05-25 13:35:00,533.17,533.81,532.52,532.65,8510.0,528.4327,529.067,527.7885,527.9173,8510.0
2022-05-25 13:40:00,532.67,532.89,532.37,532.87,6305.0,527.9371,528.1552,527.6398,528.1353,6305.0
2022-05-25 13:45:00,533.0,533.31,532.78,533.12,3477.0,528.2642,528.5714,528.0461,528.3831,3477.0
2022-05-25 13:50:00,533.31,533.31,532.29,533.25,8822.0,528.5714,528.5714,527.5605,528.512,8822.0
2022-05-25 13:55:00,533.56,533.63,532.93,533.57,6783.0,528.8192,528.8886,528.1948,528.8291,6783.0
2022-05-25 14:00:00,533.22,534.79,531.62,533.07,11849.0,528.4822,530.0383,526.8965,528.3336,11849.0
2022-05-25 14:05:00,532.93,533.83,529.69,531.46,10972.0,528.1948,529.0868,524.9836,526.7379,10972.0
2022-05-25 14:10:00,531.97,532.48,531.3,532.24,5205.0,527.2433,527.7488,526.5793,527.5109,5205.0
2022-05-25 14:15:00,532.05,533.66,532.05,532.35,5219.0,527.3226,528.9183,527.3226,527.62,5219.0
2022-05-25 14:20:00,532.33,533.04,531.9,532.26,2745.0,527.6001,528.3038,527.174,527.5308,2745.0
2022-05-25 14:25:00,532.05,533.56,531.88,533.42,7806.0,527.3226,528.8192,527.1541,528.6805,7806.0
2022-05-25 14:30:00,533.16,534.0,532.75,532.76,5988.0,528.4228,529.2553,528.0164,528.0263,5988.0
2022-05-25 14:35:00,532.92,533.09,532.38,532.44,7238.0,528.1849,528.3534,527.6497,527.7092,7238.0
2022-05-25 14:40:00,532.42,533.79,532.2,533.33,5418.0,527.6893,529.0472,527.4713,528.5913,5418.0
2022-05-25 14:45:00,532.8,533.21,532.27,532.93,6506.0,528.066,528.4723,527.5407,528.1948,6506.0
2022-05-25 14:50:00,533.17,533.93,532.59,533.19,14371.0,528.4327,529.1859,527.8578,528.4525,14371.0
2022-05-25 14:55:00,533.19,533.8,532.87,533.69,7884.0,528.4525,529.0571,528.1353,528.9481,7884.0
2022-05-25 15:00:00,533.53,536.78,533.53,536.1,37422.0,528.7895,532.0106,528.7895,531.3366,37422.0
2022-05-25 15:05:00,536.1,536.77,536.09,536.29,7332.0,531.3366,532.0007,531.3267,531.525,7332.0
2022-05-25 15:10:00,536.79,538.46,536.63,538.35,5361.0,532.0205,533.6757,531.8619,533.5667,5361.0
2022-05-25 15:15:00,538.39,539.0,537.87,537.87,11849.0,533.6063,534.2109,533.0909,533.0909,11849.0
2022-05-25 15:20:00,537.9,537.9,536.63,537.1,10198.0,533.1207,533.1207,531.8619,532.3278,10198.0
2022-05-25 15:25:00,537.09,537.24,536.17,536.47,12494.0,532.3179,532.4665,531.406,531.7034,12494.0
2022-05-25 15:30:00,536.63,536.8,535.46,535.49,12132.0,531.8619,532.0304,530.7023,530.7321,12132.0
2022-05-25 15:35:00,535.55,535.56,534.0,534.0,9976.0,530.7915,530.8014,529.2553,529.2553,9976.0
2022-05-25 15:40:00,534.04,534.97,533.44,534.81,11259.0,529.295,530.2167,528.7003,530.0581,11259.0
2022-05-25 15:45:00,534.74,534.94,534.02,534.63,16428.0,529.9887,530.187,529.2751,529.8797,16428.0
2022-05-25 15:50:00,534.43,534.43,532.66,533.98,26925.0,529.6815,529.6815,527.9272,529.2355,26925.0
2022-05-25 15:55:00,534.0,534.89,533.81,534.56,66681.0,529.2553,530.1374,529.067,529.8103,66681.0
2022-05-26 09:30:00,538.99,540.41,536.09,538.3,24845.0,534.201,535.6084,531.3267,533.5171,24845.0
2022-05-26 09:35:00,537.94,539.06,535.24,536.06,11100.0,533.1603,534.2703,530.4843,531.297,11100.0
2022-05-26 09:40:00,536.52,537.14,534.79,535.1,9861.0,531.7529,532.3674,530.0383,530.3455,9861.0
2022-05-26 09:45:00,535.3,536.7,534.56,536.21,5643.0,530.5438,531.9313,529.8103,531.4457,5643.0
2022-05-26 09:50:00,536.04,536.34,533.8,534.65,13218.0,531.2772,531.5745,529.0571,529.8995,13218.0
2022-05-26 09:55:00,534.48,536.51,534.48,536.07,6285.0,529.731,531.743,529.731,531.3069,6285.0
2022-05-26 10:00:00,536.18,536.62,535.53,536.03,8036.0,531.4159,531.852,530.7717,531.2673,8036.0
2022-05-26 10:05:00,536.04,536.51,535.73,536.25,6103.0,531.2772,531.743,530.9699,531.4853,6103.0
2022-05-26 10:10:00,535.98,536.45,535.5,536.36,7389.0,531.2177,531.6835,530.742,531.5943,7389.0
2022-05-26 10:15:00,536.58,537.31,536.35,536.95,12143.0,531.8124,532.5359,531.5844,532.1791,12143.0
2022-05-26 10:20:00,537.19,537.65,536.28,537.64,9025.0,532.417,532.8729,531.515,532.863,9025.0
2022-05-26 10:25:00,537.86,538.05,537.3,537.48,5347.0,533.081,533.2693,532.526,532.7044,5347.0
2022-05-26 10:30:00,537.67,537.67,534.86,535.58,20713.0,532.8927,532.8927,530.1077,530.8213,20713.0
2022-05-26 10:35:00,535.48,537.02,535.32,535.97,12777.0,530.7222,532.2485,530.5636,531.2078,12777.0
2022-05-26 10:40:00,536.06,536.66,535.22,535.22,7136.0,531.297,531.8917,530.4645,530.4645,7136.0
2022-05-26 10:45:00,534.97,535.1,534.24,534.6,3897.0,530.2167,530.3455,529.4932,529.85,3897.0
2022-05-26 10:50:00,534.92,536.23,534.92,536.23,3040.0,530.1671,531.4655,530.1671,531.4655,3040.0
2022-05-26 10:55:00,536.21,537.11,536.15,536.91,8015.0,531.4457,532.3377,531.3862,532.1394,8015.0
2022-05-26 11:00:00,536.99,539.68,536.82,539.59,4599.0,532.2187,534.8848,532.0502,534.7956,4599.0
2022-05-26 11:05:00,539.66,540.08,539.52,539.76,8244.0,534.865,535.2813,534.7263,534.9641,8244.0
2022-05-26 11:10:00,539.55,539.55,538.49,538.93,9158.0,534.756,534.756,533.7054,534.1415,9158.0
2022-05-26 11:15:00,538.93,538.96,537.3,537.92,8721.0,534.1415,534.1712,532.526,533.1405,8721.0
2022-05-26 11:20:00,538.05,538.93,537.94,538.48,5645.0,533.2693,534.1415,533.1603,533.6955,5645.0
2022-05-26 11:25:00,538.56,538.99,537.91,537.91,5489.0,533.7748,534.201,533.1306,533.1306,5489.0
2022-05-26 11:30:00,537.97,538.42,537.53,537.54,7648.0,533.19,533.636,532.7539,532.7639,7648.0
2022-05-26 11:35:00,537.43,537.8,536.96,537.76,5339.0,532.6548,533.0215,532.189,532.9819,5339.0
2022-05-26 11:40:00,537.83,537.96,536.83,536.84,8808.0,533.0513,533.1801,532.0602,532.0701,8808.0
2022-05-26 11:45:00,536.93,536.96,536.07,536.45,5804.0,532.1593,532.189,531.3069,531.6835,5804.0
2022-05-26 11:50:00,536.48,536.8,535.49,536.37,4532.0,531.7133,532.0304,530.7321,531.6042,4532.0
2022-05-26 11:55:00,536.32,536.79,535.63,536.07,7911.0,531.5547,532.0205,530.8708,531.3069,7911.0
2022-05-26 12:00:00,536.15,536.33,535.51,535.69,9801.0,531.3862,531.5646,530.7519,530.9303,9801.0
2022-05-26 12:05:00,535.92,536.1,534.94,535.23,6672.0,531.1582,531.3366,530.187,530.4744,6672.0
2022-05-26 12:10:00,535.0,535.67,534.94,534.94,10087.0,530.2464,530.9105,530.187,530.187,10087.0
2022-05-26 12:15:00,535.17,535.18,534.56,535.03,8647.0,530.4149,530.4248,529.8103,530.2762,8647.0
2022-05-26 12:20:00,535.11,535.21,534.93,535.0,4069.0,530.3554,530.4546,530.177,530.2464,4069.0
2022-05-26 12:25:00,535.02,535.64,534.98,535.22,17127.0,530.2662,530.8807,530.2266,530.4645,17127.0
2022-05-26 12:30:00,535.43,535.74,535.04,535.04,7439.0,530.6726,530.9798,530.2861,530.2861,7439.0
2022-05-26 12:35:00,535.27,535.27,534.98,535.0,6822.0,530.514,530.514,530.2266,530.2464,6822.0
2022-05-26 12:40:00,535.0,535.19,534.76,534.78,4824.0,530.2464,530.4347,530.0086,530.0284,4824.0
2022-05-26 12:45:00,534.93,535.12,534.9,535.07,12214.0,530.177,530.3654,530.1473,530.3158,12214.0
2022-05-26 12:50:00,535.1,535.32,534.83,535.11,11329.0,530.3455,530.5636,530.0779,530.3554,11329.0
2022-05-26 12:55:00,535.07,535.49,534.9,535.09,15612.0,530.3158,530.7321,530.1473,530.3356,15612.0
2022-05-26 13:00:00,535.08,536.49,535.03,536.41,27313.0,530.3257,531.7232,530.2762,531.6439,27313.0
2022-05-26 13:05:00,536.33,536.77,535.99,536.55,6587.0,531.5646,532.0007,531.2276,531.7826,6587.0
2022-05-26 13:10:00,536.55,536.8,535.87,536.55,14322.0,531.7826,532.0304,531.1087,531.7826,14322.0
2022-05-26 13:15:00,536.55,536.91,536.17,536.4,11769.0,531.7826,532.1394,531.406,531.634,11769.0
2022-05-26 13:20:00,536.41,536.41,535.26,535.32,8588.0,531.6439,531.6439,530.5041,530.5636,8588.0
2022-05-26 13:25:00,535.38,535.6,535.0,535.35,9689.0,530.623,530.8411,530.2464,530.5933,9689.0
2022-05-26 13:30:00,535.37,536.27,535.36,536.05,7269.0,530.6131,531.5051,530.6032,531.2871,7269.0
2022-05-26 13:35:00,536.06,536.27,535.97,536.2,6400.0,531.297,531.5051,531.2078,531.4358,6400.0
2022-05-26 13:40:00,536.58,537.44,536.57,537.42,4130.0,531.8124,532.6647,531.8025,532.6449,4130.0
2022-05-26 13:45:00,537.73,537.97,537.26,537.69,11369.0,532.9522,533.19,532.4863,532.9125,11369.0
2022-05-26 13:50:00,537.73,537.73,536.89,537.11,9760.0,532.9522,532.9522,532.1196,532.3377,9760.0
2022-05-26 13:55:00,537.22,537.6,537.02,537.08,8597.0,532.4467,532.8233,532.2485,532.3079,8597.0
2022-05-26 14:00:00,537.17,537.3,536.56,536.79,9548.0,532.3971,532.526,531.7926,532.0205,9548.0
2022-05-26 14:05:00,537.04,537.15,536.67,537.06,10660.0,532.2683,532.3773,531.9016,532.2881,10660.0
2022-05-26 14:10:00,537.03,537.11,536.61,537.0,16056.0,532.2584,532.3377,531.8421,532.2287,16056.0
2022-05-26 14:15:00,536.96,537.61,536.76,537.58,9145.0,532.189,532.8332,531.9908,532.8035,9145.0
2022-05-26 14:20:00,537.51,539.26,537.51,539.26,5088.0,532.7341,534.4686,532.7341,534.4686,5088.0
2022-05-26 14:25:00,539.23,540.2,538.85,539.67,6057.0,534.4388,535.4002,534.0622,534.8749,6057.0
2022-05-26 14:30:00,539.67,539.67,539.18,539.34,1301.0,534.8749,534.8749,534.3893,534.5479,1301.0
2022-05-26 14:35:00,539.71,540.11,539.16,540.0,3673.0,534.9146,535.311,534.3695,535.202,3673.0
2022-05-26 14:40:00,540.05,540.28,539.61,540.19,3151.0,535.2516,535.4795,534.8155,535.3903,3151.0
2022-05-26 14:45:00,540.12,540.32,539.39,539.61,6128.0,535.3209,535.5192,534.5974,534.8155,6128.0
2022-05-26 14:50:00,539.78,539.99,539.0,539.0,8562.0,534.9839,535.1921,534.2109,534.2109,8562.0
2022-05-26 14:55:00,539.0,539.44,539.0,539.25,8102.0,534.2109,534.647,534.2109,534.4587,8102.0
2022-05-26 15:00:00,539.19,539.35,538.42,538.86,4657.0,534.3992,534.5578,533.636,534.0721,4657.0
2022-05-26 15:05:00,539.09,539.54,538.92,539.28,7120.0,534.3001,534.7461,534.1316,534.4884,7120.0
2022-05-26 15:10:00,539.36,539.36,538.76,539.1,4591.0,534.5677,534.5677,533.973,534.31,4591.0
2022-05-26 15:15:00,539.2,539.37,538.4,539.01,6142.0,534.4091,534.5776,533.6162,534.2208,6142.0
2022-05-26 15:20:00,539.19,539.21,538.4,539.06,6406.0,534.3992,534.419,533.6162,534.2703,6406.0
2022-05-26 15:25:00,539.04,539.24,538.05,538.91,7378.0,534.2505,534.4487,533.2693,534.1217,7378.0
2022-05-26 15:30:00,538.96,539.11,537.83,538.77,8790.0,534.1712,534.3199,533.0513,533.9829,8790.0
2022-05-26 15:35:00,538.79,539.41,538.09,539.33,11559.0,534.0027,534.6172,533.309,534.5379,11559.0
2022-05-26 15:40:00,539.2,540.34,539.2,540.34,9825.0,534.4091,535.539,534.4091,535.539,9825.0
2022-05-26 15:45:00,540.4,541.16,539.68,541.15,15736.0,535.5984,536.3517,534.8848,536.3418,15736.0
2022-05-26 15:50:00,541.13,541.55,539.78,539.8,32723.0,536.322,536.7382,534.9839,535.0038,32723.0
2022-05-26 15:55:00,539.69,540.47,538.92,540.11,73724.0,534.8947,535.6678,534.1316,535.311,73724.0
2022-05-27 09:30:00,545.57,549.49,544.27,549.49,25491.0,540.7225,544.6077,539.4341,544.6077,25491.0
2022-05-27 09:35:00,549.12,551.97,547.82,551.97,10166.0,544.241,547.0656,542.9525,547.0656,10166.0
2022-05-27 09:40:00,552.22,555.53,551.61,555.53,10586.0,547.3134,550.594,546.7088,550.594,10586.0
2022-05-27 09:45:00,555.63,559.1,555.45,558.27,11130.0,550.6931,554.1323,550.5147,553.3097,11130.0
2022-05-27 09:50:00,557.47,560.55,557.04,560.0,14993.0,552.5168,555.5694,552.0906,555.0243,14993.0
2022-05-27 09:55:00,560.01,564.02,560.01,562.64,14081.0,555.0342,559.0086,555.0342,557.6408,14081.0
2022-05-27 10:00:00,562.81,565.93,562.43,565.73,7947.0,557.8093,560.9016,557.4327,560.7034,7947.0
2022-05-27 10:05:00,565.96,566.36,564.49,564.94,12751.0,560.9313,561.3278,559.4744,559.9204,12751.0
2022-05-27 10:10:00,564.64,564.93,562.77,564.02,6436.0,559.6231,559.9105,557.7697,559.0086,6436.0
2022-05-27 10:15:00,563.66,566.19,563.64,566.17,9889.0,558.6518,561.1593,558.6319,561.1395,9889.0
2022-05-27 10:20:00,565.97,568.12,565.69,567.45,8527.0,560.9412,563.0721,560.6637,562.4081,8527.0
2022-05-27 10:25:00,567.78,568.16,566.93,566.94,8392.0,562.7352,563.1118,561.8927,561.9026,8392.0
2022-05-27 10:30:00,567.31,569.16,567.0,568.67,8884.0,562.2693,564.1029,561.9621,563.6173,8884.0
2022-05-27 10:35:00,568.94,569.7,568.58,568.93,10474.0,563.8849,564.6381,563.5281,563.8749,10474.0
2022-05-27 10:40:00,569.03,569.04,566.85,566.85,7376.0,563.9741,563.984,561.8134,561.8134,7376.0
2022-05-27 10:45:00,566.53,569.34,566.53,568.05,6586.0,561.4963,564.2813,561.4963,563.0028,6586.0
2022-05-27 10:50:00,567.91,568.76,567.02,567.02,5493.0,562.864,563.7065,561.9819,561.9819,5493.0
2022-05-27 10:55:00,567.37,567.37,565.61,565.88,8373.0,562.3288,562.3288,560.5844,560.852,8373.0
2022-05-27 11:00:00,566.01,566.57,565.48,566.08,7017.0,560.9809,561.5359,560.4556,561.0503,7017.0
2022-05-27 11:05:00,566.21,567.55,565.22,567.55,8690.0,561.1791,562.5072,560.1979,562.5072,8690.0
2022-05-27 11:10:00,567.25,567.61,566.76,567.4,5993.0,562.2099,562.5667,561.7242,562.3585,5993.0
2022-05-27 11:15:00,567.34,567.77,566.92,567.65,7549.0,562.2991,562.7253,561.8828,562.6063,7549.0
2022-05-27 11:20:00,567.82,567.84,566.43,566.43,6169.0,562.7748,562.7946,561.3972,561.3972,6169.0
2022-05-27 11:25:00,566.41,566.41,564.75,564.75,9459.0,561.3773,561.3773,559.7321,559.7321,9459.0
2022-05-27 11:30:00,564.61,565.37,564.29,565.21,14615.0,559.5933,560.3466,559.2762,560.188,14615.0
2022-05-27 11:35:00,565.41,566.04,565.12,566.0,6134.0,560.3862,561.0106,560.0988,560.971,6134.0
2022-05-27 11:40:00,565.57,566.43,565.53,565.87,4115.0,560.5448,561.3972,560.5052,560.8421,4115.0
2022-05-27 11:45:00,565.82,565.82,564.66,564.98,10545.0,560.7926,560.7926,559.6429,559.96,10545.0
2022-05-27 11:50:00,564.4,564.58,563.8,564.26,10128.0,559.3852,559.5636,558.7905,559.2464,10128.0
2022-05-27 11:55:00,564.26,564.41,563.67,564.25,4801.0,559.2464,559.3951,558.6617,559.2365,4801.0
2022-05-27 12:00:00,564.5,565.11,564.39,565.01,6613.0,559.4843,560.0889,559.3753,559.9898,6613.0
2022-05-27 12:05:00,565.13,566.97,564.87,566.94,6473.0,560.1087,561.9324,559.851,561.9026,6473.0
2022-05-27 12:10:00,567.0,567.28,566.24,566.45,13789.0,561.9621,562.2396,561.2088,561.417,13789.0
2022-05-27 12:15:00,566.32,566.41,564.57,564.79,10805.0,561.2881,561.3773,559.5537,559.7717,10805.0
2022-05-27 12:20:00,564.82,565.07,564.23,564.46,5046.0,559.8015,560.0492,559.2167,559.4447,5046.0
2022-05-27 12:25:00,564.4,565.59,564.25,565.55,5118.0,559.3852,560.5646,559.2365,560.525,5118.0
2022-05-27 12:30:00,565.43,566.33,565.35,566.09,2514.0,560.406,561.298,560.3268,561.0602,2514.0
2022-05-27 12:35:00,566.22,567.04,565.63,565.63,3707.0,561.189,562.0017,560.6043,560.6043,3707.0
2022-05-27 12:40:00,565.86,566.03,565.18,565.2,12517.0,560.8322,561.0007,560.1583,560.1781,12517.0
2022-05-27 12:45:00,565.13,565.17,564.68,564.81,5639.0,560.1087,560.1484,559.6627,559.7916,5639.0
2022-05-27 12:50:00,564.93,566.13,564.93,566.13,4573.0,559.9105,561.0998,559.9105,561.0998,4573.0
2022-05-27 12:55:00,566.13,567.42,566.1,567.2,5384.0,561.0998,562.3784,561.0701,562.1603,5384.0
2022-05-27 13:00:00,567.06,567.09,566.07,566.77,4841.0,562.0216,562.0513,561.0404,561.7341,4841.0
2022-05-27 13:05:00,566.78,567.35,566.65,566.69,8904.0,561.744,562.309,561.6152,561.6548,8904.0
2022-05-27 13:10:00,567.01,567.41,566.47,567.24,6104.0,561.972,562.3685,561.4368,562.2,6104.0
2022-05-27 13:15:00,567.27,567.65,567.06,567.65,5837.0,562.2297,562.6063,562.0216,562.6063,5837.0
2022-05-27 13:20:00,567.5,567.59,566.91,567.27,19551.0,562.4577,562.5469,561.8729,562.2297,19551.0
2022-05-27 13:25:00,567.19,567.7,566.97,567.56,6680.0,562.1504,562.6559,561.9324,562.5171,6680.0
2022-05-27 13:30:00,567.63,568.19,567.16,567.23,6924.0,562.5865,563.1415,562.1207,562.1901,6924.0
2022-05-27 13:35:00,567.06,567.24,566.74,567.05,7050.0,562.0216,562.2,561.7044,562.0117,7050.0
2022-05-27 13:40:00,567.09,567.49,566.96,567.11,5416.0,562.0513,562.4477,561.9224,562.0711,5416.0
2022-05-27 13:45:00,567.07,567.35,566.81,567.29,3795.0,562.0315,562.309,561.7738,562.2495,3795.0
2022-05-27 13:50:00,567.24,567.75,567.17,567.32,4396.0,562.2,562.7054,562.1306,562.2793,4396.0
2022-05-27 13:55:00,567.39,567.39,566.79,567.13,5872.0,562.3486,562.3486,561.754,562.0909,5872.0
2022-05-27 14:00:00,567.28,567.66,567.26,567.5,4164.0,562.2396,562.6162,562.2198,562.4577,4164.0
2022-05-27 14:05:00,567.61,567.94,566.73,567.94,6700.0,562.5667,562.8937,561.6945,562.8937,6700.0
2022-05-27 14:10:00,567.71,568.14,567.57,567.79,3102.0,562.6658,563.092,562.527,562.7451,3102.0
2022-05-27 14:15:00,567.79,567.97,566.98,567.39,3972.0,562.7451,562.9235,561.9423,562.3486,3972.0
2022-05-27 14:20:00,567.51,567.66,567.2,567.59,3311.0,562.4676,562.6162,562.1603,562.5469,3311.0
2022-05-27 14:25:00,567.4,567.4,566.58,566.91,5420.0,562.3585,562.3585,561.5458,561.8729,5420.0
2022-05-27 14:30:00,567.0,567.57,566.99,567.23,3788.0,561.9621,562.527,561.9522,562.1901,3788.0
2022-05-27 14:35:00,567.17,567.44,566.82,566.82,4609.0,562.1306,562.3982,561.7837,561.7837,4609.0
2022-05-27 14:40:00,567.04,567.77,566.89,567.6,3462.0,562.0017,562.7253,561.8531,562.5568,3462.0
2022-05-27 14:45:00,567.6,568.13,567.51,567.99,3603.0,562.5568,563.0821,562.4676,562.9433,3603.0
2022-05-27 14:50:00,567.89,568.53,567.72,568.13,5123.0,562.8442,563.4785,562.6757,563.0821,5123.0
2022-05-27 14:55:00,568.36,568.87,568.36,568.48,3485.0,563.31,563.8155,563.31,563.4289,3485.0
2022-05-27 15:00:00,568.49,568.91,568.48,568.87,4177.0,563.4389,563.8551,563.4289,563.8155,4177.0
2022-05-27 15:05:00,568.98,569.63,568.9,569.45,3602.0,563.9245,564.5687,563.8452,564.3903,3602.0
2022-05-27 15:10:00,569.51,569.59,569.15,569.4,4295.0,564.4498,564.5291,564.093,564.3408,4295.0
2022-05-27 15:15:00,569.57,569.57,568.87,569.09,3759.0,564.5093,564.5093,563.8155,564.0335,3759.0
2022-05-27 15:20:00,569.09,569.55,568.9,569.44,7812.0,564.0335,564.4894,563.8452,564.3804,7812.0
2022-05-27 15:25:00,569.5,570.53,569.49,569.57,21222.0,564.4399,565.4607,564.43,564.5093,21222.0
2022-05-27 15:30:00,569.52,570.23,569.44,570.23,14621.0,564.4597,565.1634,564.3804,565.1634,14621.0
2022-05-27 15:35:00,569.95,570.28,569.53,570.17,11711.0,564.8859,565.213,564.4696,565.1039,11711.0
2022-05-27 15:40:00,570.14,570.62,569.62,570.1,25303.0,565.0742,565.5499,564.5588,565.0346,25303.0
2022-05-27 15:45:00,570.18,570.68,570.0,570.12,20895.0,565.1138,565.6094,564.9354,565.0544,20895.0
2022-05-27 15:50:00,570.45,571.37,569.89,571.33,30280.0,565.3814,566.2933,564.8264,566.2536,30280.0
2022-05-27 15:55:00,571.28,573.11,571.27,572.15,69850.0,566.2041,568.0178,566.1942,567.0663,69850.0
2022-05-31 09:30:00,568.68,570.49,562.5,563.39,43883.0,563.6272,565.4211,557.5021,558.3842,43883.0
2022-05-31 09:35:00,563.49,568.33,563.1,568.33,25196.0,558.4833,563.2803,558.0967,563.2803,25196.0
2022-05-31 09:40:00,568.0,568.18,566.63,568.1,8072.0,562.9532,563.1316,561.5954,563.0523,8072.0
2022-05-31 09:45:00,567.84,568.9,566.18,568.9,8495.0,562.7946,563.8452,561.1494,563.8452,8495.0
2022-05-31 09:50:00,569.06,569.64,567.79,569.29,22130.0,564.0038,564.5786,562.7451,564.2317,22130.0
2022-05-31 09:55:00,569.34,571.47,569.26,570.77,11969.0,564.2813,566.3924,564.202,565.6986,11969.0
2022-05-31 10:00:00,570.87,572.0,570.59,570.95,21103.0,565.7977,566.9177,565.5202,565.877,21103.0
2022-05-31 10:05:00,570.77,571.65,570.04,570.45,18724.0,565.6986,566.5708,564.9751,565.3814,18724.0
2022-05-31 10:10:00,570.6,572.5,570.6,572.5,11501.0,565.5301,567.4132,565.5301,567.4132,11501.0
2022-05-31 10:15:00,572.5,572.73,570.59,570.59,11480.0,567.4132,567.6412,565.5202,565.5202,11480.0
2022-05-31 10:20:00,571.04,571.74,569.96,570.31,15604.0,565.9662,566.66,564.8958,565.2427,15604.0
2022-05-31 10:25:00,570.3,570.31,568.59,569.59,13111.0,565.2328,565.2427,563.538,564.5291,13111.0
2022-05-31 10:30:00,569.71,571.9,569.7,570.31,11681.0,564.648,566.8186,564.6381,565.2427,11681.0
2022-05-31 10:35:00,570.06,570.37,568.68,569.47,5526.0,564.9949,565.3022,563.6272,564.4101,5526.0
2022-05-31 10:40:00,569.5,570.92,569.46,570.53,5419.0,564.4399,565.8473,564.4002,565.4607,5419.0
2022-05-31 10:45:00,570.67,571.94,570.33,571.62,6440.0,565.5995,566.8582,565.2625,566.541,6440.0
2022-05-31 10:50:00,571.63,571.77,571.12,571.76,3844.0,566.551,566.6897,566.0455,566.6798,3844.0
2022-05-31 10:55:00,571.98,572.81,571.49,572.25,4646.0,566.8978,567.7205,566.4122,567.1654,4646.0
2022-05-31 11:00:00,572.13,573.29,571.99,573.25,6258.0,567.0465,568.1962,566.9078,568.1566,6258.0
2022-05-31 11:05:00,573.24,573.24,570.67,570.71,5207.0,568.1467,568.1467,565.5995,565.6391,5207.0
2022-05-31 11:10:00,570.47,571.34,570.36,570.58,6900.0,565.4013,566.2635,565.2922,565.5103,6900.0
2022-05-31 11:15:00,570.35,570.69,569.67,569.73,4040.0,565.2823,565.6193,564.6084,564.6678,4040.0
2022-05-31 11:20:00,569.4,570.96,569.4,570.63,5365.0,564.3408,565.8869,564.3408,565.5598,5365.0
2022-05-31 11:25:00,570.69,570.76,570.03,570.26,4948.0,565.6193,565.6887,564.9652,565.1931,4948.0
2022-05-31 11:30:00,569.34,570.6,569.34,570.01,3702.0,564.2813,565.5301,564.2813,564.9453,3702.0
2022-05-31 11:35:00,569.29,570.59,569.25,570.05,7779.0,564.2317,565.5202,564.1921,564.985,7779.0
2022-05-31 11:40:00,569.84,570.15,569.38,569.64,3846.0,564.7769,565.0841,564.3209,564.5786,3846.0
2022-05-31 11:45:00,569.84,570.28,569.49,569.73,6097.0,564.7769,565.213,564.43,564.6678,6097.0
2022-05-31 11:50:00,569.92,571.09,569.75,570.83,9015.0,564.8561,566.0158,564.6877,565.7581,9015.0
2022-05-31 11:55:00,570.98,571.44,570.94,571.35,5977.0,565.9067,566.3626,565.8671,566.2734,5977.0
2022-05-31 12:00:00,571.33,571.61,571.04,571.34,10112.0,566.2536,566.5311,565.9662,566.2635,10112.0
2022-05-31 12:05:00,571.34,571.42,569.38,569.56,9654.0,566.2635,566.3428,564.3209,564.4993,9654.0
2022-05-31 12:10:00,569.59,569.59,567.8,567.8,6646.0,564.5291,564.5291,562.755,562.755,6646.0
2022-05-31 12:15:00,567.98,569.56,567.17,569.56,7179.0,562.9334,564.4993,562.1306,564.4993,7179.0
2022-05-31 12:20:00,569.57,569.57,568.06,569.44,3424.0,564.5093,564.5093,563.0127,564.3804,3424.0
2022-05-31 12:25:00,569.29,570.21,569.25,570.0,5498.0,564.2317,565.1436,564.1921,564.9354,5498.0
2022-05-31 12:30:00,570.05,570.21,569.19,570.0,4109.0,564.985,565.1436,564.1326,564.9354,4109.0
2022-05-31 12:35:00,570.64,571.23,570.19,570.97,3869.0,565.5698,566.1545,565.1238,565.8968,3869.0
2022-05-31 12:40:00,571.17,571.26,570.64,570.86,5486.0,566.095,566.1842,565.5698,565.7878,5486.0
2022-05-31 12:45:00,570.86,570.9,570.22,570.48,4785.0,565.7878,565.8274,565.1535,565.4112,4785.0
2022-05-31 12:50:00,570.27,571.12,570.26,570.97,8732.0,565.203,566.0455,565.1931,565.8968,8732.0
2022-05-31 12:55:00,571.0,571.0,570.05,570.26,4591.0,565.9266,565.9266,564.985,565.1931,4591.0
2022-05-31 13:00:00,570.26,571.11,569.92,570.3,4610.0,565.1931,566.0356,564.8561,565.2328,4610.0
2022-05-31 13:05:00,570.48,571.17,570.18,570.96,5109.0,565.4112,566.095,565.1138,565.8869,5109.0
2022-05-31 13:10:00,571.0,571.0,570.08,570.2,3115.0,565.9266,565.9266,565.0147,565.1337,3115.0
2022-05-31 13:15:00,570.02,570.02,568.66,569.76,3692.0,564.9553,564.9553,563.6073,564.6976,3692.0
2022-05-31 13:20:00,569.83,570.45,569.73,569.89,3811.0,564.7669,565.3814,564.6678,564.8264,3811.0
2022-05-31 13:25:00,569.69,570.67,569.69,570.27,4582.0,564.6282,565.5995,564.6282,565.203,4582.0
2022-05-31 13:30:00,570.2,571.06,569.92,571.06,5087.0,565.1337,565.986,564.8561,565.986,5087.0
2022-05-31 13:35:00,571.34,571.4,569.87,570.47,8462.0,566.2635,566.323,564.8066,565.4013,8462.0
2022-05-31 13:40:00,570.48,571.45,570.25,570.78,7556.0,565.4112,566.3726,565.1832,565.7085,7556.0
2022-05-31 13:45:00,570.46,571.09,570.43,570.54,3531.0,565.3914,566.0158,565.3616,565.4706,3531.0
2022-05-31 13:50:00,570.57,571.1,570.51,570.66,4901.0,565.5004,566.0257,565.4409,565.5896,4901.0
2022-05-31 13:55:00,570.51,571.84,570.51,571.09,10863.0,565.4409,566.7591,565.4409,566.0158,10863.0
2022-05-31 14:00:00,571.14,571.51,570.52,570.68,18053.0,566.0653,566.432,565.4508,565.6094,18053.0
2022-05-31 14:05:00,570.41,570.87,570.27,570.84,3400.0,565.3418,565.7977,565.203,565.768,3400.0
2022-05-31 14:10:00,570.87,571.25,570.74,571.04,12231.0,565.7977,566.1743,565.6689,565.9662,12231.0
2022-05-31 14:15:00,570.91,571.07,570.1,570.46,7112.0,565.8374,565.9959,565.0346,565.3914,7112.0
2022-05-31 14:20:00,570.23,570.71,569.71,570.45,4445.0,565.1634,565.6391,564.648,565.3814,4445.0
2022-05-31 14:25:00,570.4,570.4,569.47,569.7,4416.0,565.3319,565.3319,564.4101,564.6381,4416.0
2022-05-31 14:30:00,570.13,570.51,569.59,569.96,3410.0,565.0643,565.4409,564.5291,564.8958,3410.0
2022-05-31 14:35:00,570.06,571.18,570.06,570.55,6588.0,564.9949,566.105,564.9949,565.4806,6588.0
2022-05-31 14:40:00,570.55,570.69,569.68,569.8,3609.0,565.4806,565.6193,564.6183,564.7372,3609.0
2022-05-31 14:45:00,569.8,569.8,568.67,568.89,4881.0,564.7372,564.7372,563.6173,563.8353,4881.0
2022-05-31 14:50:00,569.09,569.52,567.89,567.99,6191.0,564.0335,564.4597,562.8442,562.9433,6191.0
2022-05-31 14:55:00,567.71,568.7,567.71,568.3,5973.0,562.6658,563.647,562.6658,563.2505,5973.0
2022-05-31 15:00:00,568.01,568.4,566.01,566.88,6962.0,562.9631,563.3497,560.9809,561.8432,6962.0
2022-05-31 15:05:00,566.85,567.46,566.3,567.33,6628.0,561.8134,562.418,561.2683,562.2892,6628.0
2022-05-31 15:10:00,567.43,567.63,566.35,567.59,5877.0,562.3883,562.5865,561.3179,562.5469,5877.0
2022-05-31 15:15:00,567.59,568.69,567.32,567.32,11682.0,562.5469,563.6371,562.2793,562.2793,11682.0
2022-05-31 15:20:00,567.48,568.26,567.22,568.25,8315.0,562.4378,563.2109,562.1801,563.201,8315.0
2022-05-31 15:25:00,568.5,568.62,567.67,568.62,5611.0,563.4488,563.5677,562.6261,563.5677,5611.0
2022-05-31 15:30:00,568.62,570.09,568.62,569.75,10500.0,563.5677,565.0246,563.5677,564.6877,10500.0
2022-05-31 15:35:00,569.75,569.75,568.83,569.44,9820.0,564.6877,564.6877,563.7758,564.3804,9820.0
2022-05-31 15:40:00,569.4,570.24,568.77,568.81,10343.0,564.3408,565.1733,563.7164,563.756,10343.0
2022-05-31 15:45:00,568.65,569.57,568.49,569.57,13114.0,563.5974,564.5093,563.4389,564.5093,13114.0
2022-05-31 15:50:00,569.57,569.9,568.36,568.43,42677.0,564.5093,564.8363,563.31,563.3794,42677.0
2022-05-31 15:55:00,568.3,568.36,566.96,568.09,137231.0,563.2505,563.31,561.9224,563.0424,137231.0
2022-06-01 09:30:00,569.55,572.75,568.94,572.24,29886.0,564.4894,567.661,563.8849,567.1555,29886.0
2022-06-01 09:35:00,573.0,573.09,567.29,567.55,9096.0,567.9088,567.998,562.2495,562.5072,9096.0
2022-06-01 09:40:00,565.42,565.56,561.74,562.1,5995.0,560.3961,560.5349,556.7488,557.1056,5995.0
2022-06-01 09:45:00,563.33,563.33,560.57,560.87,4513.0,558.3247,558.3247,555.5892,555.8866,4513.0
2022-06-01 09:50:00,561.61,563.88,561.25,563.88,4238.0,556.62,558.8698,556.2632,558.8698,4238.0
2022-06-01 09:55:00,563.87,564.65,563.19,564.4,3319.0,558.8599,559.633,558.1859,559.3852,3319.0
2022-06-01 10:00:00,563.08,565.04,563.06,564.21,13590.0,558.0769,560.0195,558.0571,559.1969,13590.0
2022-06-01 10:05:00,564.02,564.02,560.17,560.18,2914.0,559.0086,559.0086,555.1928,555.2027,2914.0
2022-06-01 10:10:00,560.8,561.26,559.88,560.12,3254.0,555.8172,556.2731,554.9054,555.1432,3254.0
2022-06-01 10:15:00,560.25,560.5,559.32,559.6,4791.0,555.2721,555.5198,554.3503,554.6278,4791.0
2022-06-01 10:20:00,559.57,559.59,558.73,558.89,3145.0,554.5981,554.6179,553.7656,553.9242,3145.0
2022-06-01 10:25:00,559.54,559.83,558.29,558.77,8098.0,554.5684,554.8558,553.3295,553.8052,8098.0
2022-06-01 10:30:00,559.08,559.83,558.62,558.66,2816.0,554.1125,554.8558,553.6566,553.6962,2816.0
2022-06-01 10:35:00,558.27,558.57,556.82,557.37,4670.0,553.3097,553.607,551.8725,552.4177,4670.0
2022-06-01 10:40:00,557.46,558.27,556.71,557.98,6650.0,552.5069,553.3097,551.7635,553.0222,6650.0
2022-06-01 10:45:00,558.06,559.14,558.06,558.86,5171.0,553.1015,554.1719,553.1015,553.8944,5171.0
2022-06-01 10:50:00,558.66,560.48,558.63,560.42,8766.0,553.6962,555.5,553.6665,555.4406,8766.0
2022-06-01 10:55:00,560.35,560.45,559.85,559.86,5293.0,555.3712,555.4703,554.8756,554.8855,5293.0
2022-06-01 11:00:00,559.67,560.03,558.59,558.83,12785.0,554.6972,555.054,553.6268,553.8647,12785.0
2022-06-01 11:05:00,558.51,560.3,558.46,559.01,7100.0,553.5475,555.3216,553.498,554.0431,7100.0
2022-06-01 11:10:00,559.43,560.51,559.0,559.34,8965.0,554.4594,555.5298,554.0332,554.3702,8965.0
2022-06-01 11:15:00,559.34,560.0,558.24,560.0,14472.0,554.3702,555.0243,553.2799,555.0243,14472.0
2022-06-01 11:20:00,559.71,559.71,556.65,556.88,7797.0,554.7369,554.7369,551.7041,551.932,7797.0
2022-06-01 11:25:00,556.89,557.23,556.03,557.23,4804.0,551.9419,552.2789,551.0896,552.2789,4804.0
2022-06-01 11:30:00,557.02,557.23,555.4,555.78,4800.0,552.0708,552.2789,550.4652,550.8418,4800.0
2022-06-01 11:35:00,555.08,556.71,554.92,555.83,4776.0,550.148,551.7635,549.9894,550.8913,4776.0
2022-06-01 11:40:00,555.73,556.22,554.62,554.62,3758.0,550.7922,551.2779,549.6921,549.6921,3758.0
2022-06-01 11:45:00,554.02,554.3,553.46,553.46,11080.0,549.0974,549.3749,548.5424,548.5424,11080.0
2022-06-01 11:50:00,553.23,553.39,551.65,552.07,9512.0,548.3144,548.473,546.7485,547.1648,9512.0
2022-06-01 11:55:00,551.92,552.09,551.41,551.84,4425.0,547.0161,547.1846,546.5106,546.9368,4425.0
2022-06-01 12:00:00,551.64,551.64,550.33,550.58,9507.0,546.7386,546.7386,545.4402,545.688,9507.0
2022-06-01 12:05:00,550.69,551.61,550.4,551.57,6047.0,545.797,546.7088,545.5096,546.6692,6047.0
2022-06-01 12:10:00,551.2,551.63,550.82,551.63,4025.0,546.3025,546.7287,545.9259,546.7287,4025.0
2022-06-01 12:15:00,551.64,552.18,551.23,552.18,5534.0,546.7386,547.2738,546.3322,547.2738,5534.0
2022-06-01 12:20:00,552.12,552.19,551.66,551.91,3694.0,547.2143,547.2837,546.7584,547.0062,3694.0
2022-06-01 12:25:00,551.84,552.75,551.59,552.33,7063.0,546.9368,547.8387,546.689,547.4224,7063.0
2022-06-01 12:30:00,552.62,553.51,552.26,552.71,12044.0,547.7099,548.592,547.3531,547.7991,12044.0
2022-06-01 12:35:00,552.72,552.72,551.45,551.7,2801.0,547.809,547.809,546.5503,546.798,2801.0
2022-06-01 12:40:00,552.12,552.43,551.67,551.82,2259.0,547.2143,547.5216,546.7683,546.917,2259.0
2022-06-01 12:45:00,551.46,551.68,550.64,550.64,1588.0,546.5602,546.7782,545.7475,545.7475,1588.0
2022-06-01 12:50:00,550.46,551.36,550.32,551.36,5547.0,545.5691,546.4611,545.4303,546.4611,5547.0
2022-06-01 12:55:00,551.8,551.93,551.31,551.8,3722.0,546.8971,547.026,546.4115,546.8971,3722.0
2022-06-01 13:00:00,551.65,552.25,551.39,551.66,2441.0,546.7485,547.3432,546.4908,546.7584,2441.0
2022-06-01 13:05:00,551.55,552.5,551.55,552.26,2112.0,546.6494,547.5909,546.6494,547.3531,2112.0
2022-06-01 13:10:00,552.49,552.64,551.5,551.5,8495.0,547.581,547.7297,546.5998,546.5998,8495.0
2022-06-01 13:15:00,551.55,552.83,551.55,552.75,4716.0,546.6494,547.918,546.6494,547.8387,4716.0
2022-06-01 13:20:00,552.75,553.71,552.56,553.47,9529.0,547.8387,548.7902,547.6504,548.5523,9529.0
2022-06-01 13:25:00,553.88,554.93,553.73,554.4,4002.0,548.9587,549.9993,548.81,549.474,4002.0
2022-06-01 13:30:00,554.39,554.98,553.94,554.97,4665.0,549.4641,550.0489,549.0181,550.039,4665.0
2022-06-01 13:35:00,554.99,555.43,554.57,555.26,3802.0,550.0588,550.4949,549.6425,550.3264,3802.0
2022-06-01 13:40:00,555.14,555.67,555.06,555.51,2929.0,550.2075,550.7328,550.1282,550.5742,2929.0
2022-06-01 13:45:00,555.89,556.44,555.89,556.08,1740.0,550.9508,551.4959,550.9508,551.1391,1740.0
2022-06-01 13:50:00,556.09,556.12,554.29,554.29,2752.0,551.149,551.1788,549.365,549.365,2752.0
2022-06-01 13:55:00,554.1,554.94,554.1,554.39,2210.0,549.1767,550.0092,549.1767,549.4641,2210.0
2022-06-01 14:00:00,554.37,555.36,554.37,555.34,3959.0,549.4443,550.4255,549.4443,550.4057,3959.0
2022-06-01 14:05:00,554.99,555.55,554.99,555.55,5423.0,550.0588,550.6138,550.0588,550.6138,5423.0
2022-06-01 14:10:00,555.35,555.35,554.73,554.98,2864.0,550.4156,550.4156,549.8011,550.0489,2864.0
2022-06-01 14:15:00,554.98,555.55,554.7,554.9,2803.0,550.0489,550.6138,549.7714,549.9696,2803.0
2022-06-01 14:20:00,554.82,556.75,554.65,556.75,4312.0,549.8903,551.8032,549.7218,551.8032,4312.0
2022-06-01 14:25:00,556.82,557.58,556.82,557.36,3413.0,551.8725,552.6258,551.8725,552.4077,3413.0
2022-06-01 14:30:00,557.42,557.96,557.27,557.81,5326.0,552.4672,553.0024,552.3185,552.8537,5326.0
2022-06-01 14:35:00,557.89,558.63,557.72,557.72,3387.0,552.933,553.6665,552.7645,552.7645,3387.0
2022-06-01 14:40:00,557.44,558.49,557.43,558.26,2407.0,552.487,553.5277,552.4771,553.2998,2407.0
2022-06-01 14:45:00,558.51,558.52,557.05,557.86,4950.0,553.5475,553.5574,552.1005,552.9033,4950.0
2022-06-01 14:50:00,557.67,558.03,557.05,557.05,2686.0,552.715,553.0718,552.1005,552.1005,2686.0
2022-06-01 14:55:00,557.17,557.78,557.04,557.78,4098.0,552.2194,552.824,552.0906,552.824,4098.0
2022-06-01 15:00:00,557.6,558.45,557.25,557.84,5005.0,552.6456,553.4881,552.2987,552.8835,5005.0
2022-06-01 15:05:00,557.71,558.49,557.56,558.27,3030.0,552.7546,553.5277,552.606,553.3097,3030.0
2022-06-01 15:10:00,558.16,559.44,557.7,559.29,2431.0,553.2006,554.4693,552.7447,554.3206,2431.0
2022-06-01 15:15:00,559.1,559.79,559.1,559.4,3216.0,554.1323,554.8162,554.1323,554.4296,3216.0
2022-06-01 15:20:00,559.7,559.91,559.28,559.38,5251.0,554.727,554.9351,554.3107,554.4098,5251.0
2022-06-01 15:25:00,559.21,559.21,558.63,558.73,3472.0,554.2413,554.2413,553.6665,553.7656,3472.0
2022-06-01 15:30:00,558.59,559.05,558.41,558.8,5925.0,553.6268,554.0827,553.4484,553.835,5925.0
2022-06-01 15:35:00,558.73,559.81,558.35,559.51,8881.0,553.7656,554.836,553.389,554.5386,8881.0
2022-06-01 15:40:00,559.4,559.67,558.59,558.74,12283.0,554.4296,554.6972,553.6268,553.7755,12283.0
2022-06-01 15:45:00,558.59,559.24,557.95,558.18,11950.0,553.6268,554.271,552.9925,553.2205,11950.0
2022-06-01 15:50:00,558.32,558.76,556.86,557.05,13876.0,553.3592,553.7953,551.9122,552.1005,13876.0
2022-06-01 15:55:00,557.0,557.43,556.01,556.19,50476.0,552.0509,552.4771,551.0697,551.2481,50476.0
2022-06-02 09:30:00,554.56,555.05,549.22,552.59,19657.0,549.6326,550.1183,544.3401,547.6801,19657.0
2022-06-02 09:35:00,551.75,551.76,549.58,550.04,4913.0,546.8476,546.8575,544.6969,545.1528,4913.0
2022-06-02 09:40:00,549.51,552.55,549.01,551.93,3990.0,544.6275,547.6405,544.1319,547.026,3990.0
2022-06-02 09:45:00,552.34,553.08,550.29,551.84,4867.0,547.4324,548.1658,545.4006,546.9368,4867.0
2022-06-02 09:50:00,552.6,553.25,552.12,552.77,6259.0,547.69,548.3343,547.2143,547.8585,6259.0
2022-06-02 09:55:00,552.9,555.1,551.9,555.0,5693.0,547.9874,550.1678,546.9963,550.0687,5693.0
2022-06-02 10:00:00,554.86,556.11,554.14,555.82,4823.0,549.93,551.1689,549.2164,550.8814,4823.0
2022-06-02 10:05:00,555.21,556.89,555.2,556.89,2395.0,550.2769,551.9419,550.2669,551.9419,2395.0
2022-06-02 10:10:00,557.26,560.99,557.01,559.98,5787.0,552.3086,556.0055,552.0609,555.0045,5787.0
2022-06-02 10:15:00,560.08,560.14,558.13,558.13,4914.0,555.1036,555.163,553.1709,553.1709,4914.0
2022-06-02 10:20:00,558.56,559.71,556.72,557.26,8442.0,553.5971,554.7369,551.7734,552.3086,8442.0
2022-06-02 10:25:00,556.93,557.32,555.92,556.21,5884.0,551.9816,552.3681,550.9805,551.268,5884.0
2022-06-02 10:30:00,556.66,558.26,556.46,558.26,2778.0,551.714,553.2998,551.5157,553.2998,2778.0
2022-06-02 10:35:00,557.47,557.99,556.83,557.67,4832.0,552.5168,553.0321,551.8825,552.715,4832.0
2022-06-02 10:40:00,557.96,557.96,557.08,557.26,3131.0,553.0024,553.0024,552.1302,552.3086,3131.0
2022-06-02 10:45:00,556.69,556.87,556.1,556.1,2823.0,551.7437,551.9221,551.1589,551.1589,2823.0
2022-06-02 10:50:00,556.33,557.07,556.33,556.69,3278.0,551.3869,552.1203,551.3869,551.7437,3278.0
2022-06-02 10:55:00,556.42,558.23,555.68,558.22,2954.0,551.4761,553.27,550.7427,553.2601,2954.0
2022-06-02 11:00:00,558.07,558.79,557.56,558.76,2215.0,553.1114,553.825,552.606,553.7953,2215.0
2022-06-02 11:05:00,558.5,558.98,558.12,558.98,2986.0,553.5376,554.0134,553.161,554.0134,2986.0
2022-06-02 11:10:00,558.97,560.16,558.97,559.75,3890.0,554.0034,555.1829,554.0034,554.7765,3890.0
2022-06-02 11:15:00,559.79,561.47,559.78,560.91,5576.0,554.8162,556.4812,554.8062,555.9262,5576.0
2022-06-02 11:20:00,560.88,560.89,559.64,559.69,4611.0,555.8965,555.9064,554.6675,554.717,4611.0
2022-06-02 11:25:00,559.56,560.56,559.49,560.5,2837.0,554.5882,555.5793,554.5188,555.5198,2837.0
2022-06-02 11:30:00,560.55,560.97,559.95,559.96,2700.0,555.5694,555.9857,554.9747,554.9846,2700.0
2022-06-02 11:35:00,559.6,560.3,559.32,560.12,3033.0,554.6278,555.3216,554.3503,555.1432,3033.0
2022-06-02 11:40:00,560.45,561.53,560.44,561.27,1974.0,555.4703,556.5407,555.4604,556.283,1974.0
2022-06-02 11:45:00,561.49,563.13,561.49,563.01,2344.0,556.5011,558.1265,556.5011,558.0075,2344.0
2022-06-02 11:50:00,562.61,563.6,562.61,562.94,4472.0,557.6111,558.5923,557.6111,557.9382,4472.0
2022-06-02 11:55:00,563.13,563.13,562.19,562.32,809.0,558.1265,558.1265,557.1948,557.3237,809.0
2022-06-02 12:00:00,562.42,563.33,562.08,563.33,5782.0,557.4228,558.3247,557.0858,558.3247,5782.0
2022-06-02 12:05:00,563.63,563.69,563.02,563.2,4380.0,558.622,558.6815,558.0175,558.1959,4380.0
2022-06-02 12:10:00,563.26,563.26,562.39,562.98,4133.0,558.2553,558.2553,557.3931,557.9778,4133.0
2022-06-02 12:15:00,563.06,563.81,563.02,563.38,2413.0,558.0571,558.8004,558.0175,558.3743,2413.0
2022-06-02 12:20:00,563.5,563.63,563.05,563.49,1030.0,558.4932,558.622,558.0472,558.4833,1030.0
2022-06-02 12:25:00,563.7,564.03,563.54,563.78,2174.0,558.6914,559.0185,558.5328,558.7707,2174.0
2022-06-02 12:30:00,564.03,564.46,564.03,564.34,2575.0,559.0185,559.4447,559.0185,559.3257,2575.0
2022-06-02 12:35:00,564.51,565.87,564.39,565.87,3521.0,559.4942,560.8421,559.3753,560.8421,3521.0
2022-06-02 12:40:00,565.65,565.8,565.02,565.46,13361.0,560.6241,560.7728,559.9997,560.4358,13361.0
2022-06-02 12:45:00,565.38,565.55,564.78,564.99,4005.0,560.3565,560.525,559.7618,559.97,4005.0
2022-06-02 12:50:00,564.78,565.29,564.72,565.29,2352.0,559.7618,560.2673,559.7024,560.2673,2352.0
2022-06-02 12:55:00,565.08,565.08,564.65,564.72,2785.0,560.0592,560.0592,559.633,559.7024,2785.0
2022-06-02 13:00:00,564.98,566.0,564.84,565.99,3419.0,559.96,560.971,559.8213,560.9611,3419.0
2022-06-02 13:05:00,565.95,566.61,565.95,566.12,6474.0,560.9214,561.5756,560.9214,561.0899,6474.0
2022-06-02 13:10:00,566.24,566.26,565.09,565.21,1590.0,561.2088,561.2287,560.0691,560.188,1590.0
2022-06-02 13:15:00,565.06,565.42,564.98,565.06,1132.0,560.0393,560.3961,559.96,560.0393,1132.0
2022-06-02 13:20:00,565.05,566.13,564.82,565.68,3110.0,560.0294,561.0998,559.8015,560.6538,3110.0
2022-06-02 13:25:00,565.61,565.83,565.17,565.77,1337.0,560.5844,560.8025,560.1484,560.743,1337.0
2022-06-02 13:30:00,565.89,566.92,565.89,566.92,3244.0,560.862,561.8828,560.862,561.8828,3244.0
2022-06-02 13:35:00,566.81,567.48,566.81,567.48,1172.0,561.7738,562.4378,561.7738,562.4378,1172.0
2022-06-02 13:40:00,567.48,567.69,567.13,567.69,2897.0,562.4378,562.646,562.0909,562.646,2897.0
2022-06-02 13:45:00,567.9,569.22,567.78,569.22,3236.0,562.8541,564.1624,562.7352,564.1624,3236.0
2022-06-02 13:50:00,568.78,569.31,568.26,568.26,4535.0,563.7263,564.2516,563.2109,563.2109,4535.0
2022-06-02 13:55:00,567.51,568.59,567.49,568.0,3686.0,562.4676,563.538,562.4477,562.9532,3686.0
2022-06-02 14:00:00,568.19,568.81,567.92,568.35,3303.0,563.1415,563.756,562.8739,563.3001,3303.0
2022-06-02 14:05:00,568.11,568.35,567.96,568.28,3111.0,563.0622,563.3001,562.9136,563.2307,3111.0
2022-06-02 14:10:00,568.26,568.26,567.45,567.8,2791.0,563.2109,563.2109,562.4081,562.755,2791.0
2022-06-02 14:15:00,567.65,568.22,567.55,568.14,3222.0,562.6063,563.1713,562.5072,563.092,3222.0
2022-06-02 14:20:00,568.16,568.71,567.97,568.71,2194.0,563.1118,563.6569,562.9235,563.6569,2194.0
2022-06-02 14:25:00,568.32,568.49,567.83,568.01,6464.0,563.2704,563.4389,562.7847,562.9631,6464.0
2022-06-02 14:30:00,568.67,569.61,568.67,569.61,2377.0,563.6173,564.5489,563.6173,564.5489,2377.0
2022-06-02 14:35:00,569.47,569.64,568.74,569.31,2467.0,564.4101,564.5786,563.6866,564.2516,2467.0
2022-06-02 14:40:00,569.43,569.57,568.7,569.08,2171.0,564.3705,564.5093,563.647,564.0236,2171.0
2022-06-02 14:45:00,569.11,569.19,568.66,568.66,2478.0,564.0533,564.1326,563.6073,563.6073,2478.0
2022-06-02 14:50:00,568.63,569.14,568.53,568.68,3329.0,563.5776,564.0831,563.4785,563.6272,3329.0
2022-06-02 14:55:00,568.54,568.81,567.92,568.03,3051.0,563.4884,563.756,562.8739,562.9829,3051.0
2022-06-02 15:00:00,567.93,568.8,567.83,568.62,6770.0,562.8838,563.7461,562.7847,563.5677,6770.0
2022-06-02 15:05:00,568.57,568.84,568.31,568.36,2826.0,563.5181,563.7857,563.2605,563.31,2826.0
2022-06-02 15:10:00,568.18,568.81,568.18,568.62,5871.0,563.1316,563.756,563.1316,563.5677,5871.0
2022-06-02 15:15:00,568.5,568.85,568.2,568.2,2516.0,563.4488,563.7957,563.1514,563.1514,2516.0
2022-06-02 15:20:00,568.2,568.44,567.85,568.27,3537.0,563.1514,563.3893,562.8045,563.2208,3537.0
2022-06-02 15:25:00,568.25,568.5,567.18,567.44,2966.0,563.201,563.4488,562.1405,562.3982,2966.0
2022-06-02 15:30:00,567.58,568.15,567.51,567.59,6385.0,562.5369,563.1019,562.4676,562.5469,6385.0
2022-06-02 15:35:00,567.54,568.11,567.54,567.75,3641.0,562.4973,563.0622,562.4973,562.7054,3641.0
2022-06-02 15:40:00,567.83,569.11,567.62,569.07,5010.0,562.7847,564.0533,562.5766,564.0137,5010.0
2022-06-02 15:45:00,568.96,569.26,568.54,569.11,8574.0,563.9047,564.202,563.4884,564.0533,8574.0
2022-06-02 15:50:00,569.64,569.99,568.87,569.55,10642.0,564.5786,564.9255,563.8155,564.4894,10642.0
2022-06-02 15:55:00,569.5,570.4,569.47,570.12,38692.0,564.4399,565.3319,564.4101,565.0544,38692.0
2022-06-03 09:30:00,561.04,564.02,557.89,559.23,27366.0,556.0551,559.0086,552.933,554.2611,27366.0
2022-06-03 09:35:00,560.77,560.93,557.87,560.22,3432.0,555.7874,555.946,552.9132,555.2423,3432.0
2022-06-03 09:40:00,560.44,560.71,556.58,557.39,3351.0,555.4604,555.728,551.6347,552.4375,3351.0
2022-06-03 09:45:00,555.36,555.82,554.76,555.74,2688.0,550.4255,550.8814,549.8308,550.8021,2688.0
2022-06-03 09:50:00,555.74,556.95,555.74,556.69,4289.0,550.8021,552.0014,550.8021,551.7437,4289.0
2022-06-03 09:55:00,556.13,557.85,555.65,557.29,3488.0,551.1887,552.8934,550.7129,552.3384,3488.0
2022-06-03 10:00:00,557.44,560.84,557.44,559.8,3405.0,552.487,555.8568,552.487,554.8261,3405.0
2022-06-03 10:05:00,559.35,561.17,559.35,560.25,4835.0,554.3801,556.1839,554.3801,555.2721,4835.0
2022-06-03 10:10:00,559.6,560.45,558.42,559.99,5338.0,554.6278,555.4703,553.4583,555.0144,5338.0
2022-06-03 10:15:00,560.18,562.12,560.18,562.12,3497.0,555.2027,557.1255,555.2027,557.1255,3497.0
2022-06-03 10:20:00,560.65,560.73,559.52,560.59,1052.0,555.6685,555.7478,554.5486,555.609,1052.0
2022-06-03 10:25:00,560.26,560.38,559.15,560.05,1416.0,555.282,555.4009,554.1818,555.0738,1416.0
2022-06-03 10:30:00,559.38,561.31,559.38,560.99,2867.0,554.4098,556.3227,554.4098,556.0055,2867.0
2022-06-03 10:35:00,561.36,561.48,559.3,559.44,12468.0,556.3722,556.4911,554.3305,554.4693,12468.0
2022-06-03 10:40:00,559.44,560.65,559.34,560.65,1785.0,554.4693,555.6685,554.3702,555.6685,1785.0
2022-06-03 10:45:00,559.91,560.12,559.55,559.55,1523.0,554.9351,555.1432,554.5783,554.5783,1523.0
2022-06-03 10:50:00,559.65,560.37,559.65,559.72,1453.0,554.6774,555.391,554.6774,554.7468,1453.0
2022-06-03 10:55:00,560.21,560.41,559.82,560.41,567.0,555.2324,555.4306,554.8459,555.4306,567.0
2022-06-03 11:00:00,559.77,559.95,558.19,558.19,1000.0,554.7963,554.9747,553.2304,553.2304,1000.0
2022-06-03 11:05:00,557.94,558.37,557.7,558.13,3608.0,552.9826,553.4088,552.7447,553.1709,3608.0
2022-06-03 11:10:00,557.68,557.97,557.09,557.48,3053.0,552.7249,553.0123,552.1401,552.5267,3053.0
2022-06-03 11:15:00,557.08,557.08,555.92,556.91,3542.0,552.1302,552.1302,550.9805,551.9617,3542.0
2022-06-03 11:20:00,556.7,557.29,556.7,556.78,2311.0,551.7536,552.3384,551.7536,551.8329,2311.0
2022-06-03 11:25:00,556.51,556.93,556.07,556.42,2680.0,551.5653,551.9816,551.1292,551.4761,2680.0
2022-06-03 11:30:00,556.36,557.0,555.85,557.0,2188.0,551.4166,552.0509,550.9112,552.0509,2188.0
2022-06-03 11:35:00,557.0,557.91,557.0,557.72,2398.0,552.0509,552.9529,552.0509,552.7645,2398.0
2022-06-03 11:40:00,557.38,558.07,556.92,557.85,1707.0,552.4276,553.1114,551.9717,552.8934,1707.0
2022-06-03 11:45:00,557.56,557.87,556.16,556.16,7991.0,552.606,552.9132,551.2184,551.2184,7991.0
2022-06-03 11:50:00,556.51,556.95,556.41,556.41,2930.0,551.5653,552.0014,551.4662,551.4662,2930.0
2022-06-03 11:55:00,556.69,556.85,556.3,556.78,3589.0,551.7437,551.9023,551.3572,551.8329,3589.0
2022-06-03 12:00:00,556.91,557.59,556.84,557.21,1927.0,551.9617,552.6357,551.8924,552.2591,1927.0
2022-06-03 12:05:00,557.54,557.74,556.55,557.07,3287.0,552.5861,552.7844,551.6049,552.1203,3287.0
2022-06-03 12:10:00,557.03,557.28,556.86,557.03,1325.0,552.0807,552.3285,551.9122,552.0807,1325.0
2022-06-03 12:15:00,557.31,557.58,556.65,556.67,1359.0,552.3582,552.6258,551.7041,551.7239,1359.0
2022-06-03 12:20:00,556.62,558.01,556.24,558.01,2390.0,551.6743,553.052,551.2977,553.052,2390.0
2022-06-03 12:25:00,557.65,558.05,557.49,557.96,1384.0,552.6952,553.0916,552.5366,553.0024,1384.0
2022-06-03 12:30:00,557.81,557.81,557.51,557.51,400.0,552.8537,552.8537,552.5564,552.5564,400.0
2022-06-03 12:35:00,557.54,558.41,557.29,558.41,1658.0,552.5861,553.4484,552.3384,553.4484,1658.0
2022-06-03 12:40:00,558.47,558.47,558.0,558.3,1669.0,553.5079,553.5079,553.0421,553.3394,1669.0
2022-06-03 12:45:00,558.07,558.79,558.07,558.78,936.0,553.1114,553.825,553.1114,553.8151,936.0
2022-06-03 12:50:00,558.22,558.45,557.98,558.45,633.0,553.2601,553.4881,553.0222,553.4881,633.0
2022-06-03 12:55:00,558.66,559.55,558.66,559.55,702.0,553.6962,554.5783,553.6962,554.5783,702.0
2022-06-03 13:00:00,559.44,560.35,559.09,560.22,2193.0,554.4693,555.3712,554.1224,555.2423,2193.0
2022-06-03 13:05:00,560.27,560.54,559.9,560.13,1084.0,555.2919,555.5595,554.9252,555.1531,1084.0
2022-06-03 13:10:00,560.12,560.35,560.06,560.12,870.0,555.1432,555.3712,555.0838,555.1432,870.0
2022-06-03 13:15:00,559.77,559.77,558.49,558.5,832.0,554.7963,554.7963,553.5277,553.5376,832.0
2022-06-03 13:20:00,558.75,559.01,558.32,559.01,601.0,553.7854,554.0431,553.3592,554.0431,601.0
2022-06-03 13:25:00,559.09,559.43,559.09,559.31,951.0,554.1224,554.4594,554.1224,554.3404,951.0
2022-06-03 13:30:00,559.08,559.3,558.54,559.04,1607.0,554.1125,554.3305,553.5773,554.0728,1607.0
2022-06-03 13:35:00,559.06,559.39,559.06,559.35,641.0,554.0926,554.4197,554.0926,554.3801,641.0
2022-06-03 13:40:00,559.4,559.4,558.24,558.25,1927.0,554.4296,554.4296,553.2799,553.2898,1927.0
2022-06-03 13:45:00,558.42,558.82,558.42,558.69,662.0,553.4583,553.8548,553.4583,553.7259,662.0
2022-06-03 13:50:00,558.73,559.15,558.73,559.04,500.0,553.7656,554.1818,553.7656,554.0728,500.0
2022-06-03 13:55:00,559.38,559.38,558.66,558.88,700.0,554.4098,554.4098,553.6962,553.9142,700.0
2022-06-03 14:00:00,558.38,558.61,557.91,557.91,1841.0,553.4187,553.6466,552.9529,552.9529,1841.0
2022-06-03 14:05:00,557.91,558.18,557.91,558.16,1415.0,552.9529,553.2205,552.9529,553.2006,1415.0
2022-06-03 14:10:00,558.25,558.61,558.25,558.61,716.0,553.2898,553.6466,553.2898,553.6466,716.0
2022-06-03 14:15:00,558.45,559.29,558.45,559.29,1477.0,553.4881,554.3206,553.4881,554.3206,1477.0
2022-06-03 14:20:00,558.96,559.06,558.88,558.94,1029.0,553.9935,554.0926,553.9142,553.9737,1029.0
2022-06-03 14:25:00,559.12,560.01,559.11,560.0,2615.0,554.1521,555.0342,554.1422,555.0243,2615.0
2022-06-03 14:30:00,560.05,560.05,559.39,559.59,2301.0,555.0738,555.0738,554.4197,554.6179,2301.0
2022-06-03 14:35:00,559.58,559.61,558.72,558.89,1300.0,554.608,554.6378,553.7557,553.9242,1300.0
2022-06-03 14:40:00,558.8,559.32,558.77,559.32,700.0,553.835,554.3503,553.8052,554.3503,700.0
2022-06-03 14:45:00,559.61,559.61,559.03,559.03,700.0,554.6378,554.6378,554.0629,554.0629,700.0
2022-06-03 14:50:00,559.14,559.82,559.1,559.62,2580.0,554.1719,554.8459,554.1323,554.6477,2580.0
2022-06-03 14:55:00,559.67,559.96,559.47,559.67,1186.0,554.6972,554.9846,554.499,554.6972,1186.0
2022-06-03 15:00:00,559.93,559.93,558.91,559.25,3420.0,554.9549,554.9549,553.944,554.281,3420.0
2022-06-03 15:05:00,558.88,558.88,557.99,558.54,3400.0,553.9142,553.9142,553.0321,553.5773,3400.0
2022-06-03 15:10:00,558.5,558.51,557.59,557.92,1629.0,553.5376,553.5475,552.6357,552.9628,1629.0
2022-06-03 15:15:00,557.92,557.92,557.69,557.69,400.0,552.9628,552.9628,552.7348,552.7348,400.0
2022-06-03 15:20:00,557.94,558.2,557.65,557.81,1861.0,552.9826,553.2403,552.6952,552.8537,1861.0
2022-06-03 15:25:00,557.71,558.79,557.71,558.79,1460.0,552.7546,553.825,552.7546,553.825,1460.0
2022-06-03 15:30:00,558.64,558.64,558.34,558.45,902.0,553.6764,553.6764,553.379,553.4881,902.0
2022-06-03 15:35:00,558.55,558.98,558.13,558.89,2540.0,553.5872,554.0134,553.1709,553.9242,2540.0
2022-06-03 15:40:00,558.77,558.77,557.44,557.59,4724.0,553.8052,553.8052,552.487,552.6357,4724.0
2022-06-03 15:45:00,557.71,558.65,557.21,557.97,8180.0,552.7546,553.6863,552.2591,553.0123,8180.0
2022-06-03 15:50:00,558.12,559.24,557.85,558.47,11379.0,553.161,554.271,552.8934,553.5079,11379.0
2022-06-03 15:55:00,559.26,559.37,557.93,558.05,23617.0,554.2909,554.3999,552.9727,553.0916,23617.0
2022-06-06 09:30:00,558.95,562.4,558.95,560.4,15458.0,553.9836,557.403,553.9836,555.4207,15458.0
2022-06-06 09:35:00,559.45,560.36,559.31,560.36,1280.0,554.4792,555.3811,554.3404,555.3811,1280.0
2022-06-06 09:40:00,560.95,561.62,559.75,559.75,1008.0,555.9658,556.6299,554.7765,554.7765,1008.0
2022-06-06 09:45:00,559.58,559.58,556.87,556.87,12098.0,554.608,554.608,551.9221,551.9221,12098.0
2022-06-06 09:50:00,556.67,558.45,556.01,556.88,7473.0,551.7239,553.4881,551.0697,551.932,7473.0
2022-06-06 09:55:00,556.89,558.1,556.89,557.89,4305.0,551.9419,553.1412,551.9419,552.933,4305.0
2022-06-06 10:00:00,557.96,560.24,557.01,559.49,22874.0,553.0024,555.2622,552.0609,554.5188,22874.0
2022-06-06 10:05:00,559.78,560.6,559.04,559.2,1898.0,554.8062,555.619,554.0728,554.2314,1898.0
2022-06-06 10:10:00,559.03,559.5,558.38,558.48,3130.0,554.0629,554.5287,553.4187,553.5178,3130.0
2022-06-06 10:15:00,558.77,559.58,558.73,558.83,3200.0,553.8052,554.608,553.7656,553.8647,3200.0
2022-06-06 10:20:00,558.39,559.15,558.02,559.15,1650.0,553.4286,554.1818,553.0619,554.1818,1650.0
2022-06-06 10:25:00,559.1,560.53,558.64,559.22,4020.0,554.1323,555.5496,553.6764,554.2512,4020.0
2022-06-06 10:30:00,559.61,559.61,558.16,558.98,2030.0,554.6378,554.6378,553.2006,554.0134,2030.0
2022-06-06 10:35:00,559.02,559.3,558.0,558.82,3427.0,554.053,554.3305,553.0421,553.8548,3427.0
2022-06-06 10:40:00,558.7,558.7,557.59,558.28,1696.0,553.7358,553.7358,552.6357,553.3196,1696.0
2022-06-06 10:45:00,558.02,559.08,557.78,558.47,2181.0,553.0619,554.1125,552.824,553.5079,2181.0
2022-06-06 10:50:00,558.51,558.93,558.29,558.68,1943.0,553.5475,553.9638,553.3295,553.716,1943.0
2022-06-06 10:55:00,558.8,559.91,558.42,559.85,4399.0,553.835,554.9351,553.4583,554.8756,4399.0
2022-06-06 11:00:00,560.09,560.61,559.32,559.32,5630.0,555.1135,555.6289,554.3503,554.3503,5630.0
2022-06-06 11:05:00,559.4,559.94,558.39,558.39,3103.0,554.4296,554.9648,553.4286,553.4286,3103.0
2022-06-06 11:10:00,558.02,558.2,556.72,557.67,4118.0,553.0619,553.2403,551.7734,552.715,4118.0
2022-06-06 11:15:00,557.19,557.33,556.04,556.04,4259.0,552.2393,552.378,551.0995,551.0995,4259.0
2022-06-06 11:20:00,555.9,556.22,555.58,555.7,5403.0,550.9607,551.2779,550.6436,550.7625,5403.0
2022-06-06 11:25:00,555.57,556.26,555.4,555.4,1916.0,550.6337,551.3175,550.4652,550.4652,1916.0
2022-06-06 11:30:00,555.39,555.55,554.99,555.16,3770.0,550.4553,550.6138,550.0588,550.2273,3770.0
2022-06-06 11:35:00,554.88,555.31,554.88,555.31,1300.0,549.9498,550.376,549.9498,550.376,1300.0
2022-06-06 11:40:00,555.29,556.42,555.19,556.42,1400.0,550.3561,551.4761,550.257,551.4761,1400.0
2022-06-06 11:45:00,556.59,556.91,556.21,556.29,1601.0,551.6446,551.9617,551.268,551.3473,1601.0
2022-06-06 11:50:00,555.95,557.15,555.94,556.98,2744.0,551.0103,552.1996,551.0004,552.0311,2744.0
2022-06-06 11:55:00,557.18,557.2,556.12,556.47,3817.0,552.2293,552.2492,551.1788,551.5257,3817.0
2022-06-06 12:00:00,556.27,556.4,553.41,553.81,5157.0,551.3274,551.4563,548.4928,548.8893,5157.0
2022-06-06 12:05:00,553.71,553.71,552.55,552.58,4500.0,548.7902,548.7902,547.6405,547.6702,4500.0
2022-06-06 12:10:00,552.46,552.62,551.7,552.06,5804.0,547.5513,547.7099,546.798,547.1548,5804.0
2022-06-06 12:15:00,552.02,552.96,551.9,552.54,2310.0,547.1152,548.0468,546.9963,547.6306,2310.0
2022-06-06 12:20:00,552.64,552.64,551.93,551.93,2986.0,547.7297,547.7297,547.026,547.026,2986.0
2022-06-06 12:25:00,552.11,552.43,551.0,551.0,2943.0,547.2044,547.5216,546.1043,546.1043,2943.0
2022-06-06 12:30:00,550.68,551.45,550.68,551.13,1502.0,545.7871,546.5503,545.7871,546.2331,1502.0
2022-06-06 12:35:00,551.34,551.41,550.97,551.12,1644.0,546.4412,546.5106,546.0745,546.2232,1644.0
2022-06-06 12:40:00,551.21,551.7,551.15,551.69,3133.0,546.3124,546.798,546.2529,546.7881,3133.0
2022-06-06 12:45:00,551.48,552.0,551.35,551.59,2126.0,546.58,547.0954,546.4511,546.689,2126.0
2022-06-06 12:50:00,551.42,551.51,550.76,551.43,3318.0,546.5205,546.6097,545.8664,546.5304,3318.0
2022-06-06 12:55:00,551.6,551.71,550.93,551.52,1720.0,546.6989,546.8079,546.0349,546.6196,1720.0
2022-06-06 13:00:00,551.13,551.25,550.76,550.99,1447.0,546.2331,546.352,545.8664,546.0943,1447.0
2022-06-06 13:05:00,551.46,551.71,551.4,551.71,571.0,546.5602,546.8079,546.5007,546.8079,571.0
2022-06-06 13:10:00,551.89,551.99,551.31,551.32,4747.0,546.9863,547.0855,546.4115,546.4214,4747.0
2022-06-06 13:15:00,551.0,551.24,550.54,551.04,2409.0,546.1043,546.3421,545.6483,546.1439,2409.0
2022-06-06 13:20:00,550.81,551.55,550.78,551.23,1112.0,545.9159,546.6494,545.8862,546.3322,1112.0
2022-06-06 13:25:00,551.35,553.16,551.33,553.02,4325.0,546.4511,548.2451,546.4313,548.1063,4325.0
2022-06-06 13:30:00,553.49,554.06,553.42,553.7,2432.0,548.5721,549.1371,548.5028,548.7803,2432.0
2022-06-06 13:35:00,553.8,555.39,553.8,554.9,3577.0,548.8794,550.4553,548.8794,549.9696,3577.0
2022-06-06 13:40:00,555.34,556.3,555.33,556.12,2369.0,550.4057,551.3572,550.3958,551.1788,2369.0
2022-06-06 13:45:00,555.73,555.82,555.13,555.19,2423.0,550.7922,550.8814,550.1976,550.257,2423.0
2022-06-06 13:50:00,555.65,556.45,555.65,556.45,1742.0,550.7129,551.5058,550.7129,551.5058,1742.0
2022-06-06 13:55:00,556.48,556.85,556.2,556.3,2300.0,551.5356,551.9023,551.2581,551.3572,2300.0
2022-06-06 14:00:00,556.33,556.67,555.92,556.14,3338.0,551.3869,551.7239,550.9805,551.1986,3338.0
2022-06-06 14:05:00,556.22,556.22,555.31,555.64,2732.0,551.2779,551.2779,550.376,550.703,2732.0
2022-06-06 14:10:00,555.68,555.75,555.32,555.54,1200.0,550.7427,550.8121,550.3859,550.6039,1200.0
2022-06-06 14:15:00,555.33,555.85,555.33,555.85,1925.0,550.3958,550.9112,550.3958,550.9112,1925.0
2022-06-06 14:20:00,555.4,555.72,554.88,555.21,2488.0,550.4652,550.7823,549.9498,550.2769,2488.0
2022-06-06 14:25:00,555.02,555.02,554.6,554.64,1022.0,550.0885,550.0885,549.6723,549.7119,1022.0
2022-06-06 14:30:00,554.51,554.59,554.2,554.5,1301.0,549.5831,549.6624,549.2758,549.5732,1301.0
2022-06-06 14:35:00,554.71,554.71,554.2,554.27,800.0,549.7813,549.7813,549.2758,549.3452,800.0
2022-06-06 14:40:00,554.27,554.44,554.18,554.44,600.0,549.3452,549.5137,549.256,549.5137,600.0
2022-06-06 14:45:00,554.76,555.19,554.55,554.55,1988.0,549.8308,550.257,549.6227,549.6227,1988.0
2022-06-06 14:50:00,553.9,553.9,553.54,553.66,600.0,548.9785,548.9785,548.6217,548.7406,600.0
2022-06-06 14:55:00,553.83,554.64,553.78,554.46,2520.0,548.9091,549.7119,548.8596,549.5335,2520.0
2022-06-06 15:00:00,553.97,554.21,553.55,553.55,2198.0,549.0479,549.2857,548.6316,548.6316,2198.0
2022-06-06 15:05:00,553.43,553.43,553.21,553.22,1064.0,548.5127,548.5127,548.2946,548.3045,1064.0
2022-06-06 15:10:00,552.98,553.26,552.81,553.22,2221.0,548.0667,548.3442,547.8982,548.3045,2221.0
2022-06-06 15:15:00,553.29,553.47,552.62,552.7,3436.0,548.3739,548.5523,547.7099,547.7892,3436.0
2022-06-06 15:20:00,552.5,552.67,551.95,552.51,2971.0,547.5909,547.7594,547.0458,547.6008,2971.0
2022-06-06 15:25:00,552.55,552.73,551.9,551.91,2148.0,547.6405,547.8189,546.9963,547.0062,2148.0
2022-06-06 15:30:00,551.74,552.17,551.74,551.8,2101.0,546.8377,547.2639,546.8377,546.8971,2101.0
2022-06-06 15:35:00,551.67,552.03,551.25,551.54,2865.0,546.7683,547.1251,546.352,546.6395,2865.0
2022-06-06 15:40:00,551.72,553.34,551.3,553.34,3424.0,546.8179,548.4235,546.4016,548.4235,3424.0
2022-06-06 15:45:00,553.34,553.4,552.19,552.35,4814.0,548.4235,548.4829,547.2837,547.4423,4814.0
2022-06-06 15:50:00,552.6,553.42,552.46,553.42,10978.0,547.69,548.5028,547.5513,548.5028,10978.0
2022-06-06 15:55:00,553.17,553.67,552.44,553.05,26757.0,548.255,548.7505,547.5315,548.136,26757.0
2022-06-07 09:30:00,550.55,552.88,550.55,551.57,18145.0,545.6583,547.9676,545.6583,546.6692,18145.0
2022-06-07 09:35:00,551.45,553.63,550.13,553.53,5952.0,546.5503,548.7109,545.242,548.6118,5952.0
2022-06-07 09:40:00,553.57,555.58,553.51,554.62,6750.0,548.6514,550.6436,548.592,549.6921,6750.0
2022-06-07 09:45:00,554.63,555.24,554.04,554.33,6508.0,549.702,550.3066,549.1172,549.4047,6508.0
2022-06-07 09:50:00,553.99,554.09,551.8,551.87,2070.0,549.0677,549.1668,546.8971,546.9665,2070.0
2022-06-07 09:55:00,552.4,552.44,550.56,551.54,4718.0,547.4918,547.5315,545.6682,546.6395,4718.0
2022-06-07 10:00:00,551.14,552.94,550.97,552.94,4101.0,546.243,548.027,546.0745,548.027,4101.0
2022-06-07 10:05:00,552.71,552.92,552.17,552.22,2750.0,547.7991,548.0072,547.2639,547.3134,2750.0
2022-06-07 10:10:00,552.33,552.67,551.78,552.04,4742.0,547.4224,547.7594,546.8773,547.135,4742.0
2022-06-07 10:15:00,551.61,551.61,550.58,551.11,3312.0,546.7088,546.7088,545.688,546.2133,3312.0
2022-06-07 10:20:00,550.99,551.73,550.89,551.64,1706.0,546.0943,546.8278,545.9952,546.7386,1706.0
2022-06-07 10:25:00,551.73,553.53,551.73,553.04,6459.0,546.8278,548.6118,546.8278,548.1261,6459.0
2022-06-07 10:30:00,552.78,553.4,552.27,553.32,3332.0,547.8684,548.4829,547.363,548.4036,3332.0
2022-06-07 10:35:00,553.34,555.11,553.33,554.95,1450.0,548.4235,550.1777,548.4136,550.0192,1450.0
2022-06-07 10:40:00,555.36,556.26,555.06,555.88,2222.0,550.4255,551.3175,550.1282,550.9409,2222.0
2022-06-07 10:45:00,555.71,556.85,555.7,556.24,1861.0,550.7724,551.9023,550.7625,551.2977,1861.0
2022-06-07 10:50:00,556.18,556.48,555.55,556.36,2478.0,551.2382,551.5356,550.6138,551.4166,2478.0
2022-06-07 10:55:00,556.27,556.71,555.96,556.25,2980.0,551.3274,551.7635,551.0202,551.3076,2980.0
2022-06-07 11:00:00,556.58,557.09,556.35,556.89,2917.0,551.6347,552.1401,551.4067,551.9419,2917.0
2022-06-07 11:05:00,556.78,556.78,555.72,556.31,4916.0,551.8329,551.8329,550.7823,551.3671,4916.0
2022-06-07 11:10:00,555.95,556.54,555.94,556.35,3593.0,551.0103,551.595,551.0004,551.4067,3593.0
2022-06-07 11:15:00,556.16,556.38,555.0,555.0,2620.0,551.2184,551.4365,550.0687,550.0687,2620.0
2022-06-07 11:20:00,555.24,555.54,554.71,554.84,3101.0,550.3066,550.6039,549.7813,549.9101,3101.0
2022-06-07 11:25:00,554.28,554.97,554.28,554.28,3152.0,549.3551,550.039,549.3551,549.3551,3152.0
2022-06-07 11:30:00,554.02,554.16,553.29,553.29,4503.0,549.0974,549.2362,548.3739,548.3739,4503.0
2022-06-07 11:35:00,553.33,553.33,552.46,552.9,5885.0,548.4136,548.4136,547.5513,547.9874,5885.0
2022-06-07 11:40:00,552.75,553.33,552.43,553.31,4247.0,547.8387,548.4136,547.5216,548.3937,4247.0
2022-06-07 11:45:00,553.41,553.62,552.61,552.67,2540.0,548.4928,548.701,547.7,547.7594,2540.0
2022-06-07 11:50:00,552.59,552.99,552.59,552.73,1100.0,547.6801,548.0766,547.6801,547.8189,1100.0
2022-06-07 11:55:00,552.61,553.67,552.6,553.67,3503.0,547.7,548.7505,547.69,548.7505,3503.0
2022-06-07 12:00:00,553.47,553.75,552.72,552.9,1800.0,548.5523,548.8298,547.809,547.9874,1800.0
2022-06-07 12:05:00,552.92,552.92,551.78,552.13,4017.0,548.0072,548.0072,546.8773,547.2242,4017.0
2022-06-07 12:10:00,552.16,552.36,551.64,552.12,2100.0,547.254,547.4522,546.7386,547.2143,2100.0
2022-06-07 12:15:00,551.73,551.86,550.89,551.5,3872.0,546.8278,546.9566,545.9952,546.5998,3872.0
2022-06-07 12:20:00,551.38,551.38,550.84,551.34,1400.0,546.4809,546.4809,545.9457,546.4412,1400.0
2022-06-07 12:25:00,551.49,551.78,551.26,551.71,3001.0,546.5899,546.8773,546.3619,546.8079,3001.0
2022-06-07 12:30:00,551.87,552.69,551.85,552.35,2015.0,546.9665,547.7792,546.9467,547.4423,2015.0
2022-06-07 12:35:00,552.27,552.48,552.2,552.46,2115.0,547.363,547.5711,547.2936,547.5513,2115.0
2022-06-07 12:40:00,552.54,552.9,552.51,552.54,2100.0,547.6306,547.9874,547.6008,547.6306,2100.0
2022-06-07 12:45:00,552.6,552.79,552.11,552.11,2242.0,547.69,547.8784,547.2044,547.2044,2242.0
2022-06-07 12:50:00,551.72,552.75,551.72,552.75,900.0,546.8179,547.8387,546.8179,547.8387,900.0
2022-06-07 12:55:00,552.75,552.75,552.25,552.25,4052.0,547.8387,547.8387,547.3432,547.3432,4052.0
2022-06-07 13:00:00,552.38,552.71,551.9,552.71,2181.0,547.472,547.7991,546.9963,547.7991,2181.0
2022-06-07 13:05:00,552.85,553.29,552.5,553.29,1571.0,547.9378,548.3739,547.5909,548.3739,1571.0
2022-06-07 13:10:00,553.27,553.89,553.16,553.65,1370.0,548.3541,548.9686,548.2451,548.7307,1370.0
2022-06-07 13:15:00,553.65,554.64,553.65,554.35,1501.0,548.7307,549.7119,548.7307,549.4245,1501.0
2022-06-07 13:20:00,554.16,554.87,554.16,554.77,1513.0,549.2362,549.9399,549.2362,549.8408,1513.0
2022-06-07 13:25:00,554.82,555.79,554.82,555.79,2500.0,549.8903,550.8517,549.8903,550.8517,2500.0
2022-06-07 13:30:00,556.02,556.28,555.64,555.85,1510.0,551.0797,551.3373,550.703,550.9112,1510.0
2022-06-07 13:35:00,556.12,556.65,556.07,556.65,1219.0,551.1788,551.7041,551.1292,551.7041,1219.0
2022-06-07 13:40:00,556.76,556.81,556.51,556.61,1800.0,551.8131,551.8626,551.5653,551.6644,1800.0
2022-06-07 13:45:00,556.89,557.27,556.68,556.97,2893.0,551.9419,552.3185,551.7338,552.0212,2893.0
2022-06-07 13:50:00,557.2,557.76,557.2,557.39,2431.0,552.2492,552.8042,552.2492,552.4375,2431.0
2022-06-07 13:55:00,557.45,558.32,557.45,557.64,6702.0,552.4969,553.3592,552.4969,552.6853,6702.0
2022-06-07 14:00:00,557.63,558.01,557.46,557.69,5765.0,552.6753,553.052,552.5069,552.7348,5765.0
2022-06-07 14:05:00,557.53,558.51,557.53,558.51,1389.0,552.5762,553.5475,552.5762,553.5475,1389.0
2022-06-07 14:10:00,558.47,559.18,558.39,559.18,3030.0,553.5079,554.2116,553.4286,554.2116,3030.0
2022-06-07 14:15:00,559.63,560.08,559.57,559.91,3101.0,554.6576,555.1036,554.5981,554.9351,3101.0
2022-06-07 14:20:00,559.9,559.91,559.65,559.77,2222.0,554.9252,554.9351,554.6774,554.7963,2222.0
2022-06-07 14:25:00,559.68,560.2,559.6,559.68,3319.0,554.7071,555.2225,554.6278,554.7071,3319.0
2022-06-07 14:30:00,559.62,560.2,559.56,560.2,2018.0,554.6477,555.2225,554.5882,555.2225,2018.0
2022-06-07 14:35:00,560.39,560.44,560.08,560.16,3167.0,555.4108,555.4604,555.1036,555.1829,3167.0
2022-06-07 14:40:00,560.0,560.01,558.88,559.26,1476.0,555.0243,555.0342,553.9142,554.2909,1476.0
2022-06-07 14:45:00,559.41,559.41,558.59,558.68,1000.0,554.4395,554.4395,553.6268,553.716,1000.0
2022-06-07 14:50:00,558.62,559.07,558.38,558.79,2371.0,553.6566,554.1026,553.4187,553.825,2371.0
2022-06-07 14:55:00,558.63,559.4,558.5,559.38,1447.0,553.6665,554.4296,553.5376,554.4098,1447.0
2022-06-07 15:00:00,559.28,560.08,559.28,559.76,1025.0,554.3107,555.1036,554.3107,554.7864,1025.0
2022-06-07 15:05:00,559.97,559.99,559.59,559.59,1300.0,554.9946,555.0144,554.6179,554.6179,1300.0
2022-06-07 15:10:00,559.42,559.66,559.22,559.66,1462.0,554.4494,554.6873,554.2512,554.6873,1462.0
2022-06-07 15:15:00,559.68,559.85,559.6,559.68,840.0,554.7071,554.8756,554.6278,554.7071,840.0
2022-06-07 15:20:00,559.61,559.79,559.17,559.17,5469.0,554.6378,554.8162,554.2017,554.2017,5469.0
2022-06-07 15:25:00,559.49,559.58,559.05,559.09,1900.0,554.5188,554.608,554.0827,554.1224,1900.0
2022-06-07 15:30:00,558.98,559.48,558.97,559.47,2005.0,554.0134,554.5089,554.0034,554.499,2005.0
2022-06-07 15:35:00,559.73,560.55,559.71,560.46,3728.0,554.7567,555.5694,554.7369,555.4802,3728.0
2022-06-07 15:40:00,560.59,560.86,560.16,560.49,3913.0,555.609,555.8766,555.1829,555.5099,3913.0
2022-06-07 15:45:00,560.41,561.16,560.37,561.15,3665.0,555.4306,556.174,555.391,556.1641,3665.0
2022-06-07 15:50:00,560.85,561.39,560.61,561.17,9247.0,555.8667,556.4019,555.6289,556.1839,9247.0
2022-06-07 15:55:00,561.27,561.55,560.33,560.56,27033.0,556.283,556.5605,555.3514,555.5793,27033.0
2022-06-08 09:30:00,559.17,560.45,555.37,557.13,32878.0,554.2017,555.4703,550.4354,552.1798,32878.0
2022-06-08 09:35:00,557.7,558.71,556.9,558.71,11687.0,552.7447,553.7458,551.9518,553.7458,11687.0
2022-06-08 09:40:00,558.58,559.05,557.17,557.17,4339.0,553.6169,554.0827,552.2194,552.2194,4339.0
2022-06-08 09:45:00,557.68,558.31,556.59,557.64,8231.0,552.7249,553.3493,551.6446,552.6853,8231.0
2022-06-08 09:50:00,557.58,559.19,557.47,558.24,3763.0,552.6258,554.2215,552.5168,553.2799,3763.0
2022-06-08 09:55:00,559.17,560.05,558.59,559.9,3380.0,554.2017,555.0738,553.6268,554.9252,3380.0
2022-06-08 10:00:00,559.89,560.44,557.76,557.76,5197.0,554.9153,555.4604,552.8042,552.8042,5197.0
2022-06-08 10:05:00,558.38,559.24,558.21,558.75,1702.0,553.4187,554.271,553.2502,553.7854,1702.0
2022-06-08 10:10:00,558.73,559.0,557.11,557.18,2200.0,553.7656,554.0332,552.16,552.2293,2200.0
2022-06-08 10:15:00,556.45,557.36,555.6,556.87,6406.0,551.5058,552.4077,550.6634,551.9221,6406.0
2022-06-08 10:20:00,556.51,558.36,556.39,558.36,2101.0,551.5653,553.3989,551.4464,553.3989,2101.0
2022-06-08 10:25:00,558.58,559.03,557.02,557.02,1669.0,553.6169,554.0629,552.0708,552.0708,1669.0
2022-06-08 10:30:00,556.48,558.87,556.48,558.49,3479.0,551.5356,553.9043,551.5356,553.5277,3479.0
2022-06-08 10:35:00,558.93,559.16,557.87,558.41,3401.0,553.9638,554.1918,552.9132,553.4484,3401.0
2022-06-08 10:40:00,557.86,557.86,556.87,557.18,3055.0,552.9033,552.9033,551.9221,552.2293,3055.0
2022-06-08 10:45:00,557.38,557.38,556.73,556.76,2199.0,552.4276,552.4276,551.7833,551.8131,2199.0
2022-06-08 10:50:00,556.92,556.92,556.19,556.58,3680.0,551.9717,551.9717,551.2481,551.6347,3680.0
2022-06-08 10:55:00,556.4,556.4,555.75,555.9,1419.0,551.4563,551.4563,550.8121,550.9607,1419.0
2022-06-08 11:00:00,555.88,556.81,555.79,556.08,2370.0,550.9409,551.8626,550.8517,551.1391,2370.0
2022-06-08 11:05:00,556.66,556.79,556.26,556.7,1973.0,551.714,551.8428,551.3175,551.7536,1973.0
2022-06-08 11:10:00,556.66,557.6,556.63,557.6,1555.0,551.714,552.6456,551.6842,552.6456,1555.0
2022-06-08 11:15:00,557.78,558.98,557.68,558.98,1558.0,552.824,554.0134,552.7249,554.0134,1558.0
2022-06-08 11:20:00,558.75,558.96,558.65,558.65,931.0,553.7854,553.9935,553.6863,553.6863,931.0
2022-06-08 11:25:00,558.64,559.07,558.63,558.79,757.0,553.6764,554.1026,553.6665,553.825,757.0
2022-06-08 11:30:00,558.6,558.84,558.37,558.54,1709.0,553.6367,553.8746,553.4088,553.5773,1709.0
2022-06-08 11:35:00,558.61,558.61,558.59,558.59,215.0,553.6466,553.6466,553.6268,553.6268,215.0
2022-06-08 11:40:00,558.75,559.0,558.33,558.33,2101.0,553.7854,554.0332,553.3691,553.3691,2101.0
2022-06-08 11:45:00,558.79,558.79,558.58,558.58,693.0,553.825,553.825,553.6169,553.6169,693.0
2022-06-08 11:50:00,558.64,558.65,558.39,558.57,547.0,553.6764,553.6863,553.4286,553.607,547.0
2022-06-08 11:55:00,558.29,559.13,558.29,559.09,1643.0,553.3295,554.162,553.3295,554.1224,1643.0
2022-06-08 12:00:00,559.32,559.57,559.27,559.57,400.0,554.3503,554.5981,554.3008,554.5981,400.0
2022-06-08 12:05:00,559.26,559.57,559.09,559.37,953.0,554.2909,554.5981,554.1224,554.3999,953.0
2022-06-08 12:10:00,559.42,559.52,558.92,559.23,1741.0,554.4494,554.5486,553.9539,554.2611,1741.0
2022-06-08 12:15:00,559.13,559.14,558.12,558.35,1897.0,554.162,554.1719,553.161,553.389,1897.0
2022-06-08 12:20:00,558.2,558.36,557.51,557.6,2242.0,553.2403,553.3989,552.5564,552.6456,2242.0
2022-06-08 12:25:00,557.39,557.65,556.8,557.08,704.0,552.4375,552.6952,551.8527,552.1302,704.0
2022-06-08 12:30:00,557.43,557.43,556.14,556.17,2855.0,552.4771,552.4771,551.1986,551.2283,2855.0
2022-06-08 12:35:00,555.64,556.17,555.03,555.03,2164.0,550.703,551.2283,550.0985,550.0985,2164.0
2022-06-08 12:40:00,555.12,555.37,553.86,553.86,3980.0,550.1877,550.4354,548.9388,548.9388,3980.0
2022-06-08 12:45:00,553.5,554.18,553.46,553.9,1563.0,548.582,549.256,548.5424,548.9785,1563.0
2022-06-08 12:50:00,554.22,554.51,554.21,554.49,700.0,549.2956,549.5831,549.2857,549.5632,700.0
2022-06-08 12:55:00,554.79,555.56,554.54,555.26,2196.0,549.8606,550.6237,549.6128,550.3264,2196.0
2022-06-08 13:00:00,554.96,554.96,554.3,554.46,2343.0,550.0291,550.0291,549.3749,549.5335,2343.0
2022-06-08 13:05:00,554.49,555.0,554.35,555.0,1542.0,549.5632,550.0687,549.4245,550.0687,1542.0
2022-06-08 13:10:00,554.77,555.01,554.41,555.01,1775.0,549.8408,550.0786,549.484,550.0786,1775.0
2022-06-08 13:15:00,554.75,555.07,554.52,555.07,1419.0,549.8209,550.1381,549.593,550.1381,1419.0
2022-06-08 13:20:00,554.89,554.89,554.58,554.8,802.0,549.9597,549.9597,549.6524,549.8705,802.0
2022-06-08 13:25:00,554.51,554.66,554.37,554.66,1100.0,549.5831,549.7317,549.4443,549.7317,1100.0
2022-06-08 13:30:00,554.67,554.67,553.42,553.97,2462.0,549.7416,549.7416,548.5028,549.0479,2462.0
2022-06-08 13:35:00,553.63,553.64,552.96,553.24,2662.0,548.7109,548.7208,548.0468,548.3244,2662.0
2022-06-08 13:40:00,553.25,554.03,553.25,554.03,1300.0,548.3343,549.1073,548.3343,549.1073,1300.0
2022-06-08 13:45:00,554.22,554.24,553.93,554.05,900.0,549.2956,549.3155,549.0082,549.1272,900.0
2022-06-08 13:50:00,554.24,554.33,553.39,553.7,1545.0,549.3155,549.4047,548.473,548.7803,1545.0
2022-06-08 13:55:00,554.19,554.19,553.25,553.48,1093.0,549.2659,549.2659,548.3343,548.5622,1093.0
2022-06-08 14:00:00,553.26,553.62,552.98,552.98,1558.0,548.3442,548.701,548.0667,548.0667,1558.0
2022-06-08 14:05:00,552.69,553.02,552.54,552.54,1809.0,547.7792,548.1063,547.6306,547.6306,1809.0
2022-06-08 14:10:00,552.54,552.98,552.35,552.69,2417.0,547.6306,548.0667,547.4423,547.7792,2417.0
2022-06-08 14:15:00,552.69,552.69,551.63,551.63,1604.0,547.7792,547.7792,546.7287,546.7287,1604.0
2022-06-08 14:20:00,551.96,552.3,551.95,552.01,1301.0,547.0557,547.3927,547.0458,547.1053,1301.0
2022-06-08 14:25:00,552.18,552.22,551.2,551.2,904.0,547.2738,547.3134,546.3025,546.3025,904.0
2022-06-08 14:30:00,551.82,551.98,551.42,551.48,1520.0,546.917,547.0755,546.5205,546.58,1520.0
2022-06-08 14:35:00,551.2,551.37,550.95,550.96,1220.0,546.3025,546.471,546.0547,546.0646,1220.0
2022-06-08 14:40:00,551.18,551.57,550.88,551.57,2300.0,546.2827,546.6692,545.9853,546.6692,2300.0
2022-06-08 14:45:00,551.36,551.73,551.26,551.3,2271.0,546.4611,546.8278,546.3619,546.4016,2271.0
2022-06-08 14:50:00,551.3,551.3,550.76,550.79,3101.0,546.4016,546.4016,545.8664,545.8961,3101.0
2022-06-08 14:55:00,550.65,550.91,550.58,550.91,1867.0,545.7574,546.0151,545.688,546.0151,1867.0
2022-06-08 15:00:00,550.79,551.13,550.55,550.57,3925.0,545.8961,546.2331,545.6583,545.6781,3925.0
2022-06-08 15:05:00,550.8,550.8,549.68,550.1,3261.0,545.906,545.906,544.796,545.2123,3261.0
2022-06-08 15:10:00,550.16,551.21,550.16,551.21,1400.0,545.2717,546.3124,545.2717,546.3124,1400.0
2022-06-08 15:15:00,551.1,551.59,551.1,551.51,2940.0,546.2034,546.689,546.2034,546.6097,2940.0
2022-06-08 15:20:00,551.54,552.53,551.39,552.48,2574.0,546.6395,547.6207,546.4908,547.5711,2574.0
2022-06-08 15:25:00,552.51,552.52,552.23,552.23,1360.0,547.6008,547.6108,547.3233,547.3233,1360.0
2022-06-08 15:30:00,552.3,552.96,552.23,552.96,8441.0,547.3927,548.0468,547.3233,548.0468,8441.0
2022-06-08 15:35:00,553.04,553.04,552.04,552.27,5291.0,548.1261,548.1261,547.135,547.363,5291.0
2022-06-08 15:40:00,552.23,552.26,551.62,552.08,8675.0,547.3233,547.3531,546.7187,547.1747,8675.0
2022-06-08 15:45:00,552.09,552.13,550.36,550.36,10331.0,547.1846,547.2242,545.4699,545.4699,10331.0
2022-06-08 15:50:00,550.34,551.03,549.83,550.42,16465.0,545.4501,546.134,544.9447,545.5294,16465.0
2022-06-08 15:55:00,550.47,552.12,550.47,552.06,57674.0,545.579,547.2143,545.579,547.1548,57674.0
2022-06-09 09:30:00,547.93,549.97,545.68,548.73,19672.0,543.0615,545.0834,540.8315,543.8544,19672.0
2022-06-09 09:35:00,548.23,549.54,548.22,549.01,2058.0,543.3589,544.6572,543.349,544.1319,2058.0
2022-06-09 09:40:00,548.79,548.79,546.29,546.94,1752.0,543.9139,543.9139,541.4361,542.0803,1752.0
2022-06-09 09:45:00,547.22,548.37,545.31,547.74,1090.0,542.3578,543.4976,540.4648,542.8732,1090.0
2022-06-09 09:50:00,548.63,551.39,548.63,551.36,1286.0,543.7553,546.4908,543.7553,546.4611,1286.0
2022-06-09 09:55:00,549.72,550.37,549.24,549.24,3342.0,544.8356,545.4799,544.3599,544.3599,3342.0
2022-06-09 10:00:00,549.24,549.89,547.95,547.95,6187.0,544.3599,545.0041,543.0814,543.0814,6187.0
2022-06-09 10:05:00,548.22,548.22,546.61,546.67,1595.0,543.349,543.349,541.7533,541.8127,1595.0
2022-06-09 10:10:00,545.85,546.15,545.39,545.97,2816.0,541.0,541.2974,540.5441,541.1189,2816.0
2022-06-09 10:15:00,546.74,547.36,546.03,546.21,1500.0,541.8821,542.4966,541.1784,541.3568,1500.0
2022-06-09 10:20:00,546.28,546.48,545.94,546.23,700.0,541.4262,541.6244,541.0892,541.3766,700.0
2022-06-09 10:25:00,546.47,546.78,546.05,546.38,1869.0,541.6145,541.9218,541.1982,541.5253,1869.0
2022-06-09 10:30:00,547.44,547.49,545.71,546.16,1902.0,542.5759,542.6254,540.8613,541.3073,1902.0
2022-06-09 10:35:00,546.9,546.9,546.4,546.85,1000.0,542.0407,542.0407,541.5451,541.9911,1000.0
2022-06-09 10:40:00,546.8,546.8,545.26,545.5,1744.0,541.9416,541.9416,540.4153,540.6531,1744.0
2022-06-09 10:45:00,545.56,545.72,545.03,545.5,1316.0,540.7126,540.8712,540.1873,540.6531,1316.0
2022-06-09 10:50:00,545.55,545.7,544.8,544.8,1554.0,540.7027,540.8513,539.9593,539.9593,1554.0
2022-06-09 10:55:00,544.26,545.91,544.26,545.91,3725.0,539.4241,541.0595,539.4241,541.0595,3725.0
2022-06-09 11:00:00,545.4,545.4,544.89,544.92,1235.0,540.554,540.554,540.0485,540.0783,1235.0
2022-06-09 11:05:00,544.52,544.84,544.41,544.81,3037.0,539.6818,539.999,539.5728,539.9693,3037.0
2022-06-09 11:10:00,544.9,545.92,544.88,545.92,2006.0,540.0585,541.0694,540.0386,541.0694,2006.0
2022-06-09 11:15:00,546.5,546.5,545.65,546.12,1943.0,541.6442,541.6442,540.8018,541.2676,1943.0
2022-06-09 11:20:00,546.37,546.69,545.77,545.85,2831.0,541.5154,541.8326,540.9207,541.0,2831.0
2022-06-09 11:25:00,546.14,546.23,545.4,545.4,1600.0,541.2874,541.3766,540.554,540.554,1600.0
2022-06-09 11:30:00,545.72,546.24,545.26,545.36,2444.0,540.8712,541.3866,540.4153,540.5144,2444.0
2022-06-09 11:35:00,545.33,546.62,545.32,546.17,3418.0,540.4846,541.7632,540.4747,541.3172,3418.0
2022-06-09 11:40:00,546.62,547.46,546.54,547.19,800.0,541.7632,542.5957,541.6839,542.3281,800.0
2022-06-09 11:45:00,546.86,547.57,546.11,546.43,1200.0,542.001,542.7047,541.2577,541.5749,1200.0
2022-06-09 11:50:00,545.95,546.59,545.39,546.59,900.0,541.0991,541.7334,540.5441,541.7334,900.0
2022-06-09 11:55:00,546.72,547.71,546.72,547.7,786.0,541.8623,542.8435,541.8623,542.8336,786.0
2022-06-09 12:00:00,547.55,547.74,547.37,547.74,800.0,542.6849,542.8732,542.5065,542.8732,800.0
2022-06-09 12:05:00,547.51,547.51,547.51,547.51,100.0,542.6453,542.6453,542.6453,542.6453,100.0
2022-06-09 12:10:00,547.55,547.7,547.08,547.7,1979.0,542.6849,542.8336,542.2191,542.8336,1979.0
2022-06-09 12:15:00,547.57,547.98,547.56,547.98,509.0,542.7047,543.1111,542.6948,543.1111,509.0
2022-06-09 12:20:00,548.57,548.96,548.57,548.73,1000.0,543.6958,544.0824,543.6958,543.8544,1000.0
2022-06-09 12:25:00,548.7,550.48,548.56,550.17,2625.0,543.8247,545.5889,543.6859,545.2816,2625.0
2022-06-09 12:30:00,550.4,550.4,549.75,550.19,1002.0,545.5096,545.5096,544.8654,545.3015,1002.0
2022-06-09 12:35:00,550.35,550.55,550.24,550.24,804.0,545.46,545.6583,545.351,545.351,804.0
2022-06-09 12:40:00,550.32,550.93,550.32,550.67,900.0,545.4303,546.0349,545.4303,545.7772,900.0
2022-06-09 12:45:00,550.58,550.71,550.52,550.66,600.0,545.688,545.8168,545.6285,545.7673,600.0
2022-06-09 12:50:00,550.85,550.85,550.22,550.22,800.0,545.9556,545.9556,545.3312,545.3312,800.0
2022-06-09 12:55:00,550.33,551.14,549.43,551.14,1800.0,545.4402,546.243,544.5482,546.243,1800.0
2022-06-09 13:00:00,551.17,551.35,551.16,551.35,300.0,546.2727,546.4511,546.2628,546.4511,300.0
2022-06-09 13:05:00,551.6,552.02,551.33,551.56,2577.0,546.6989,547.1152,546.4313,546.6593,2577.0
2022-06-09 13:10:00,551.37,551.73,551.37,551.64,692.0,546.471,546.8278,546.471,546.7386,692.0
2022-06-09 13:15:00,551.66,551.66,550.94,551.16,2228.0,546.7584,546.7584,546.0448,546.2628,2228.0
2022-06-09 13:20:00,551.39,551.39,550.68,550.72,571.0,546.4908,546.4908,545.7871,545.8267,571.0
2022-06-09 13:25:00,550.74,550.84,550.0,550.0,1965.0,545.8466,545.9457,545.1131,545.1131,1965.0
2022-06-09 13:30:00,549.78,549.84,549.13,549.68,946.0,544.8951,544.9546,544.2509,544.796,946.0
2022-06-09 13:35:00,549.57,549.6,549.21,549.33,1441.0,544.687,544.7167,544.3302,544.4491,1441.0
2022-06-09 13:40:00,549.29,549.29,549.19,549.19,428.0,544.4095,544.4095,544.3103,544.3103,428.0
2022-06-09 13:45:00,549.2,549.98,549.18,549.95,1200.0,544.3203,545.0933,544.3004,545.0636,1200.0
2022-06-09 13:50:00,550.21,550.33,549.9,550.03,919.0,545.3213,545.4402,545.014,545.1429,919.0
2022-06-09 13:55:00,550.06,550.26,549.87,550.17,731.0,545.1726,545.3708,544.9843,545.2816,731.0
2022-06-09 14:00:00,550.13,550.13,549.25,549.25,714.0,545.242,545.242,544.3698,544.3698,714.0
2022-06-09 14:05:00,549.03,549.48,549.03,549.26,1318.0,544.1518,544.5978,544.1518,544.3797,1318.0
2022-06-09 14:10:00,548.83,549.26,548.62,549.2,2371.0,543.9535,544.3797,543.7454,544.3203,2371.0
2022-06-09 14:15:00,548.91,549.71,548.9,549.5,2572.0,544.0328,544.8257,544.0229,544.6176,2572.0
2022-06-09 14:20:00,549.49,549.65,548.79,548.79,927.0,544.6077,544.7663,543.9139,543.9139,927.0
2022-06-09 14:25:00,548.51,548.82,548.51,548.82,300.0,543.6364,543.9436,543.6364,543.9436,300.0
2022-06-09 14:30:00,548.69,548.69,547.44,547.44,800.0,543.8148,543.8148,542.5759,542.5759,800.0
2022-06-09 14:35:00,547.48,547.48,546.86,546.86,1117.0,542.6155,542.6155,542.001,542.001,1117.0
2022-06-09 14:40:00,546.77,547.04,546.68,546.86,820.0,541.9118,542.1794,541.8226,542.001,820.0
2022-06-09 14:45:00,547.25,547.55,547.18,547.39,1029.0,542.3876,542.6849,542.3182,542.5263,1029.0
2022-06-09 14:50:00,547.69,547.69,547.09,547.1,1316.0,542.8237,542.8237,542.229,542.2389,1316.0
2022-06-09 14:55:00,547.11,547.22,546.11,546.11,2197.0,542.2488,542.3578,541.2577,541.2577,2197.0
2022-06-09 15:00:00,546.01,546.01,544.67,544.67,1800.0,541.1586,541.1586,539.8305,539.8305,1800.0
2022-06-09 15:05:00,544.54,544.57,544.13,544.42,1401.0,539.7017,539.7314,539.2953,539.5827,1401.0
2022-06-09 15:10:00,544.41,544.43,543.93,544.43,1450.0,539.5728,539.5926,539.0971,539.5926,1450.0
2022-06-09 15:15:00,544.35,545.19,544.18,544.96,2478.0,539.5133,540.3459,539.3449,540.1179,2478.0
2022-06-09 15:20:00,545.02,545.12,544.82,545.12,700.0,540.1774,540.2765,539.9792,540.2765,700.0
2022-06-09 15:25:00,545.2,545.21,543.91,543.91,1848.0,540.3558,540.3657,539.0773,539.0773,1848.0
2022-06-09 15:30:00,543.84,543.95,543.33,543.72,3116.0,539.0079,539.1169,538.5024,538.8889,3116.0
2022-06-09 15:35:00,543.56,544.24,543.56,544.1,2702.0,538.7304,539.4043,538.7304,539.2656,2702.0
2022-06-09 15:40:00,543.88,543.91,542.33,542.71,10088.0,539.0475,539.0773,537.5113,537.8879,10088.0
2022-06-09 15:45:00,542.55,542.61,540.49,540.71,9635.0,537.7293,537.7888,535.6876,535.9057,9635.0
2022-06-09 15:50:00,540.34,541.84,540.07,541.04,34386.0,535.539,537.0256,535.2714,536.2328,34386.0
2022-06-09 15:55:00,540.9,541.06,539.58,539.74,52629.0,536.094,536.2526,534.7857,534.9443,52629.0
2022-06-10 09:30:00,530.29,530.29,523.37,527.69,62145.0,525.5783,525.5783,518.7198,523.0014,62145.0
2022-06-10 09:35:00,527.94,529.84,527.14,527.42,4687.0,523.2492,525.1323,522.4563,522.7338,4687.0
2022-06-10 09:40:00,527.14,529.84,527.0,528.49,11900.0,522.4563,525.1323,522.3175,523.7943,11900.0
2022-06-10 09:45:00,527.98,529.95,526.2,529.16,19359.0,523.2888,525.2413,521.5246,524.4583,19359.0
2022-06-10 09:50:00,528.34,528.34,526.05,526.62,3237.0,523.6456,523.6456,521.3759,521.9409,3237.0
2022-06-10 09:55:00,526.43,527.87,526.28,527.13,4773.0,521.7526,523.1798,521.6039,522.4463,4773.0
2022-06-10 10:00:00,526.85,526.93,522.95,523.64,6138.0,522.1688,522.2481,518.3035,518.9874,6138.0
2022-06-10 10:05:00,523.23,525.89,523.23,524.99,22466.0,518.581,521.2174,518.581,520.3254,22466.0
2022-06-10 10:10:00,524.58,524.98,523.7,524.35,7441.0,519.919,520.3155,519.0468,519.691,7441.0
2022-06-10 10:15:00,524.04,524.61,523.51,524.26,18208.0,519.3838,519.9487,518.8585,519.6018,18208.0
2022-06-10 10:20:00,524.47,524.95,523.9,524.18,11365.0,519.81,520.2857,519.245,519.5226,11365.0
2022-06-10 10:25:00,523.94,524.92,523.94,524.51,9580.0,519.2847,520.256,519.2847,519.8496,9580.0
2022-06-10 10:30:00,524.3,528.54,524.3,528.48,11490.0,519.6415,523.8438,519.6415,523.7844,11490.0
2022-06-10 10:35:00,528.21,530.83,528.21,530.83,16348.0,523.5168,526.1135,523.5168,526.1135,16348.0
2022-06-10 10:40:00,530.44,531.11,529.64,529.82,3472.0,525.7269,526.391,524.934,525.1124,3472.0
2022-06-10 10:45:00,529.74,529.96,529.57,529.83,1263.0,525.0332,525.2512,524.8647,525.1224,1263.0
2022-06-10 10:50:00,529.77,530.09,529.09,529.86,3974.0,525.0629,525.38,524.3889,525.1521,3974.0
2022-06-10 10:55:00,529.99,529.99,527.87,528.16,3996.0,525.2809,525.2809,523.1798,523.4672,3996.0
2022-06-10 11:00:00,528.0,528.83,527.53,528.83,1600.0,523.3086,524.1312,522.8428,524.1312,1600.0
2022-06-10 11:05:00,528.56,529.42,528.43,529.19,3282.0,523.8636,524.716,523.7348,524.488,3282.0
2022-06-10 11:10:00,529.42,530.12,529.37,530.05,2601.0,524.716,525.4098,524.6664,525.3404,2601.0
2022-06-10 11:15:00,529.95,532.24,529.66,532.24,8398.0,525.2413,527.5109,524.9539,527.5109,8398.0
2022-06-10 11:20:00,532.09,532.43,531.06,531.15,13239.0,527.3623,527.6993,526.3414,526.4306,13239.0
2022-06-10 11:25:00,531.15,531.5,530.28,530.85,6151.0,526.4306,526.7775,525.5684,526.1333,6151.0
2022-06-10 11:30:00,530.69,530.78,529.26,529.52,4474.0,525.9747,526.0639,524.5574,524.8151,4474.0
2022-06-10 11:35:00,529.51,530.61,529.51,530.21,3165.0,524.8052,525.8954,524.8052,525.499,3165.0
2022-06-10 11:40:00,530.22,531.67,530.22,531.67,1620.0,525.5089,526.946,525.5089,526.946,1620.0
2022-06-10 11:45:00,531.5,532.0,531.08,531.08,2061.0,526.7775,527.2731,526.3613,526.3613,2061.0
2022-06-10 11:50:00,530.84,530.84,530.37,530.37,644.0,526.1234,526.1234,525.6576,525.6576,644.0
2022-06-10 11:55:00,530.29,531.91,529.95,531.71,2525.0,525.5783,527.1839,525.2413,526.9857,2525.0
2022-06-10 12:00:00,531.64,531.64,531.3,531.36,1089.0,526.9163,526.9163,526.5793,526.6388,1089.0
2022-06-10 12:05:00,531.74,532.2,531.68,531.81,4763.0,527.0154,527.4713,526.9559,527.0848,4763.0
2022-06-10 12:10:00,531.44,531.63,530.8,530.8,1116.0,526.7181,526.9064,526.0837,526.0837,1116.0
2022-06-10 12:15:00,530.77,530.77,529.12,529.24,3880.0,526.054,526.054,524.4187,524.5376,3880.0
2022-06-10 12:20:00,529.3,529.85,529.3,529.67,2782.0,524.5971,525.1422,524.5971,524.9638,2782.0
2022-06-10 12:25:00,529.69,530.47,529.53,530.47,1837.0,524.9836,525.7567,524.825,525.7567,1837.0
2022-06-10 12:30:00,530.56,530.61,530.08,530.25,3388.0,525.8459,525.8954,525.3701,525.5386,3388.0
2022-06-10 12:35:00,530.89,531.45,530.65,531.44,1417.0,526.1729,526.728,525.9351,526.7181,1417.0
2022-06-10 12:40:00,531.56,532.43,531.4,531.79,2948.0,526.837,527.6993,526.6784,527.0649,2948.0
2022-06-10 12:45:00,531.59,531.59,530.55,530.65,1300.0,526.8667,526.8667,525.836,525.9351,1300.0
2022-06-10 12:50:00,530.37,530.39,529.73,529.81,1516.0,525.6576,525.6774,525.0232,525.1025,1516.0
2022-06-10 12:55:00,529.21,530.73,529.21,530.73,1092.0,524.5079,526.0144,524.5079,526.0144,1092.0
2022-06-10 13:00:00,530.57,530.58,529.79,530.09,2433.0,525.8558,525.8657,525.0827,525.38,2433.0
2022-06-10 13:05:00,529.85,529.99,529.4,529.99,2278.0,525.1422,525.2809,524.6962,525.2809,2278.0
2022-06-10 13:10:00,530.12,530.12,529.17,529.47,3020.0,525.4098,525.4098,524.4682,524.7656,3020.0
2022-06-10 13:15:00,529.19,530.47,529.19,530.38,6609.0,524.488,525.7567,524.488,525.6675,6609.0
2022-06-10 13:20:00,530.58,531.03,530.42,531.03,1100.0,525.8657,526.3117,525.7071,526.3117,1100.0
2022-06-10 13:25:00,531.26,532.02,531.26,532.0,1505.0,526.5397,527.2929,526.5397,527.2731,1505.0
2022-06-10 13:30:00,531.86,532.05,530.19,530.54,3366.0,527.1343,527.3226,525.4792,525.826,3366.0
2022-06-10 13:35:00,530.66,531.87,530.51,531.37,3138.0,525.945,527.1442,525.7963,526.6487,3138.0
2022-06-10 13:40:00,531.72,532.32,531.68,532.13,3403.0,526.9956,527.5902,526.9559,527.4019,3403.0
2022-06-10 13:45:00,532.04,533.51,532.04,533.51,3512.0,527.3127,528.7697,527.3127,528.7697,3512.0
2022-06-10 13:50:00,533.47,533.86,532.9,533.22,3458.0,528.73,529.1165,528.1651,528.4822,3458.0
2022-06-10 13:55:00,533.04,533.04,532.06,532.23,3625.0,528.3038,528.3038,527.3325,527.501,3625.0
2022-06-10 14:00:00,531.43,531.64,530.48,530.66,1300.0,526.7081,526.9163,525.7666,525.945,1300.0
2022-06-10 14:05:00,530.49,531.19,530.46,531.18,2350.0,525.7765,526.4703,525.7468,526.4604,2350.0
2022-06-10 14:10:00,531.12,531.12,530.02,530.02,1563.0,526.4009,526.4009,525.3107,525.3107,1563.0
2022-06-10 14:15:00,529.98,530.97,529.64,530.97,1622.0,525.271,526.2522,524.934,526.2522,1622.0
2022-06-10 14:20:00,531.02,531.88,531.02,531.53,908.0,526.3018,527.1541,526.3018,526.8073,908.0
2022-06-10 14:25:00,531.64,531.7,529.82,530.37,2556.0,526.9163,526.9757,525.1124,525.6576,2556.0
2022-06-10 14:30:00,530.39,531.81,530.39,531.75,7098.0,525.6774,527.0848,525.6774,527.0253,7098.0
2022-06-10 14:35:00,531.59,531.7,531.07,531.15,1909.0,526.8667,526.9757,526.3513,526.4306,1909.0
2022-06-10 14:40:00,531.04,531.04,530.23,530.23,400.0,526.3216,526.3216,525.5188,525.5188,400.0
2022-06-10 14:45:00,530.5,531.59,530.5,531.59,1000.0,525.7864,526.8667,525.7864,526.8667,1000.0
2022-06-10 14:50:00,531.42,531.79,531.08,531.54,2016.0,526.6982,527.0649,526.3613,526.8172,2016.0
2022-06-10 14:55:00,531.35,532.03,531.3,531.99,1693.0,526.6289,527.3028,526.5793,527.2632,1693.0
2022-06-10 15:00:00,531.6,532.12,529.27,529.47,4982.0,526.8766,527.392,524.5673,524.7656,4982.0
2022-06-10 15:05:00,529.39,529.82,528.92,529.65,6332.0,524.6863,525.1124,524.2204,524.944,6332.0
2022-06-10 15:10:00,529.85,530.66,529.79,530.65,2116.0,525.1422,525.945,525.0827,525.9351,2116.0
2022-06-10 15:15:00,530.52,531.07,530.15,530.82,8629.0,525.8062,526.3513,525.4395,526.1036,8629.0
2022-06-10 15:20:00,531.05,531.05,529.67,530.86,5866.0,526.3315,526.3315,524.9638,526.1432,5866.0
2022-06-10 15:25:00,531.13,532.96,531.1,532.02,5793.0,526.4108,528.2245,526.3811,527.2929,5793.0
2022-06-10 15:30:00,531.94,532.39,531.12,531.52,10060.0,527.2136,527.6596,526.4009,526.7973,10060.0
2022-06-10 15:35:00,531.71,532.65,530.83,531.86,8797.0,526.9857,527.9173,526.1135,527.1343,8797.0
2022-06-10 15:40:00,531.83,531.83,529.74,530.32,13246.0,527.1046,527.1046,525.0332,525.608,13246.0
2022-06-10 15:45:00,530.32,530.33,528.79,528.79,14952.0,525.608,525.6179,524.0916,524.0916,14952.0
2022-06-10 15:50:00,528.63,529.73,528.1,528.19,11924.0,523.933,525.0232,523.4077,523.4969,11924.0
2022-06-10 15:55:00,528.56,529.04,526.31,526.72,48419.0,523.8636,524.3394,521.6336,522.04,48419.0
2022-06-13 09:30:00,511.6,515.58,511.6,515.21,36352.0,507.0543,510.999,507.0543,510.6323,36352.0
2022-06-13 09:35:00,514.77,515.86,513.94,513.94,6392.0,510.1962,511.2765,509.3735,509.3735,6392.0
2022-06-13 09:40:00,513.65,515.85,513.65,514.94,10153.0,509.0861,511.2666,509.0861,510.3647,10153.0
2022-06-13 09:45:00,514.94,516.82,514.68,515.48,5470.0,510.3647,512.228,510.107,510.8999,5470.0
2022-06-13 09:50:00,515.01,515.84,514.44,515.84,2647.0,510.434,511.2567,509.8691,511.2567,2647.0
2022-06-13 09:55:00,515.67,516.93,514.25,514.25,4855.0,511.0882,512.337,509.6808,509.6808,4855.0
2022-06-13 10:00:00,514.78,515.35,514.36,514.74,5511.0,510.2061,510.771,509.7898,510.1664,5511.0
2022-06-13 10:05:00,515.45,515.51,514.24,514.24,3942.0,510.8701,510.9296,509.6709,509.6709,3942.0
2022-06-13 10:10:00,514.24,514.42,513.87,513.98,7779.0,509.6709,509.8493,509.3042,509.4132,7779.0
2022-06-13 10:15:00,513.96,513.99,512.12,513.09,7260.0,509.3934,509.4231,507.5697,508.5311,7260.0
2022-06-13 10:20:00,512.9,513.26,511.96,512.02,11396.0,508.3428,508.6996,507.4111,507.4706,11396.0
2022-06-13 10:25:00,512.01,512.27,510.77,512.02,6486.0,507.4607,507.7184,506.2317,507.4706,6486.0
2022-06-13 10:30:00,512.0,512.69,511.73,512.5,4313.0,507.4508,508.1346,507.1832,507.9463,4313.0
2022-06-13 10:35:00,512.27,513.49,512.27,513.38,6558.0,507.7184,508.9275,507.7184,508.8185,6558.0
2022-06-13 10:40:00,513.05,513.55,511.75,511.93,7325.0,508.4915,508.987,507.203,507.3814,7325.0
2022-06-13 10:45:00,512.01,512.01,510.7,511.38,8243.0,507.4607,507.4607,506.1623,506.8363,8243.0
2022-06-13 10:50:00,511.15,512.42,511.08,512.23,5859.0,506.6083,507.867,506.539,507.6787,5859.0
2022-06-13 10:55:00,512.05,513.35,511.71,513.0,5070.0,507.5003,508.7888,507.1634,508.4419,5070.0
2022-06-13 11:00:00,513.0,513.0,511.7,511.91,6619.0,508.4419,508.4419,507.1534,507.3616,6619.0
2022-06-13 11:05:00,511.76,511.88,511.05,511.06,3368.0,507.2129,507.3318,506.5092,506.5191,3368.0
2022-06-13 11:10:00,511.01,512.2,510.89,512.2,5495.0,506.4696,507.649,506.3506,507.649,5495.0
2022-06-13 11:15:00,512.27,513.78,512.05,513.73,3463.0,507.7184,509.215,507.5003,509.1654,3463.0
2022-06-13 11:20:00,514.21,515.47,513.8,515.47,2271.0,509.6411,510.8899,509.2348,510.8899,2271.0
2022-06-13 11:25:00,515.72,515.82,514.02,514.02,2919.0,511.1377,511.2368,509.4528,509.4528,2919.0
2022-06-13 11:30:00,514.05,514.39,513.94,514.39,3402.0,509.4826,509.8195,509.3735,509.8195,3402.0
2022-06-13 11:35:00,514.7,515.37,514.56,515.29,1194.0,510.1268,510.7908,509.988,510.7115,1194.0
2022-06-13 11:40:00,515.46,515.57,515.01,515.13,2116.0,510.88,510.9891,510.434,510.553,2116.0
2022-06-13 11:45:00,514.93,514.95,513.4,513.74,2493.0,510.3547,510.3746,508.8383,509.1753,2493.0
2022-06-13 11:50:00,513.88,514.11,512.41,512.76,3283.0,509.3141,509.542,507.8571,508.204,3283.0
2022-06-13 11:55:00,512.33,513.7,512.33,513.66,4779.0,507.7778,509.1357,507.7778,509.096,4779.0
2022-06-13 12:00:00,513.65,514.26,513.02,513.39,2790.0,509.0861,509.6907,508.4617,508.8284,2790.0
2022-06-13 12:05:00,513.41,514.33,512.87,514.21,3353.0,508.8483,509.7601,508.313,509.6411,3353.0
2022-06-13 12:10:00,514.48,514.88,514.26,514.29,928.0,509.9087,510.3052,509.6907,509.7204,928.0
2022-06-13 12:15:00,514.7,514.82,514.29,514.51,846.0,510.1268,510.2457,509.7204,509.9385,846.0
2022-06-13 12:20:00,515.17,515.17,514.32,514.8,5690.0,510.5926,510.5926,509.7502,510.2259,5690.0
2022-06-13 12:25:00,514.83,515.81,514.82,515.56,2386.0,510.2556,511.2269,510.2457,510.9791,2386.0
2022-06-13 12:30:00,515.35,516.65,514.93,516.65,2306.0,510.771,512.0595,510.3547,512.0595,2306.0
2022-06-13 12:35:00,516.64,517.87,516.64,517.19,3532.0,512.0496,513.2686,512.0496,512.5947,3532.0
2022-06-13 12:40:00,516.82,516.89,515.68,515.74,2568.0,512.228,512.2973,511.0981,511.1575,2568.0
2022-06-13 12:45:00,515.78,516.06,515.73,515.73,905.0,511.1972,511.4747,511.1476,511.1476,905.0
2022-06-13 12:50:00,515.59,515.82,515.33,515.33,3339.0,511.0089,511.2368,510.7512,510.7512,3339.0
2022-06-13 12:55:00,515.38,515.5,514.18,514.35,3025.0,510.8007,510.9197,509.6114,509.7799,3025.0
2022-06-13 13:00:00,514.34,514.44,513.34,513.44,3027.0,509.77,509.8691,508.7789,508.878,3027.0
2022-06-13 13:05:00,513.34,513.55,513.09,513.38,2968.0,508.7789,508.987,508.5311,508.8185,2968.0
2022-06-13 13:10:00,513.41,513.41,512.67,513.24,4611.0,508.8483,508.8483,508.1148,508.6798,4611.0
2022-06-13 13:15:00,513.3,513.73,513.17,513.61,7461.0,508.7392,509.1654,508.6104,509.0465,7461.0
2022-06-13 13:20:00,513.56,514.06,513.48,513.49,3300.0,508.9969,509.4925,508.9176,508.9275,3300.0
2022-06-13 13:25:00,513.72,513.93,513.04,513.92,2866.0,509.1555,509.3636,508.4815,509.3537,2866.0
2022-06-13 13:30:00,513.78,513.91,512.13,512.19,5705.0,509.215,509.3438,507.5796,507.6391,5705.0
2022-06-13 13:35:00,512.12,513.42,512.12,513.29,3382.0,507.5697,508.8582,507.5697,508.7293,3382.0
2022-06-13 13:40:00,513.49,514.82,513.29,514.72,2488.0,508.9275,510.2457,508.7293,510.1466,2488.0
2022-06-13 13:45:00,515.19,516.14,515.14,516.07,4543.0,510.6124,511.554,510.5629,511.4846,4543.0
2022-06-13 13:50:00,516.11,516.6,515.0,515.24,9659.0,511.5243,512.0099,510.4241,510.662,9659.0
2022-06-13 13:55:00,515.28,515.91,515.07,515.24,4345.0,510.7016,511.326,510.4935,510.662,4345.0
2022-06-13 14:00:00,514.81,514.81,513.76,514.13,4284.0,510.2358,510.2358,509.1951,509.5619,4284.0
2022-06-13 14:05:00,514.14,514.14,512.98,512.98,2891.0,509.5718,509.5718,508.4221,508.4221,2891.0
2022-06-13 14:10:00,512.83,513.11,512.43,512.47,2863.0,508.2734,508.5509,507.877,507.9166,2863.0
2022-06-13 14:15:00,512.43,513.38,512.43,513.17,3077.0,507.877,508.8185,507.877,508.6104,3077.0
2022-06-13 14:20:00,513.38,513.8,513.23,513.35,2901.0,508.8185,509.2348,508.6699,508.7888,2901.0
2022-06-13 14:25:00,513.32,514.16,513.23,513.87,6844.0,508.7591,509.5916,508.6699,509.3042,6844.0
2022-06-13 14:30:00,513.78,513.89,512.38,513.89,1900.0,509.215,509.324,507.8274,509.324,1900.0
2022-06-13 14:35:00,513.65,515.39,513.63,515.04,4677.0,509.0861,510.8107,509.0663,510.4638,4677.0
2022-06-13 14:40:00,514.5,515.4,514.29,514.74,3996.0,509.9286,510.8206,509.7204,510.1664,3996.0
2022-06-13 14:45:00,514.97,515.09,513.91,514.28,4844.0,510.3944,510.5133,509.3438,509.7105,4844.0
2022-06-13 14:50:00,514.11,514.11,513.15,513.54,3329.0,509.542,509.542,508.5906,508.9771,3329.0
2022-06-13 14:55:00,513.13,513.3,511.66,511.84,8604.0,508.5707,508.7392,507.1138,507.2922,8604.0
2022-06-13 15:00:00,511.74,512.75,511.44,512.75,4024.0,507.1931,508.1941,506.8958,508.1941,4024.0
2022-06-13 15:05:00,512.53,512.91,511.02,511.14,8731.0,507.9761,508.3527,506.4795,506.5984,8731.0
2022-06-13 15:10:00,511.17,511.17,510.36,510.5,6730.0,506.6282,506.6282,505.8254,505.9641,6730.0
2022-06-13 15:15:00,510.71,512.23,510.12,511.67,12360.0,506.1722,507.6787,505.5875,507.1237,12360.0
2022-06-13 15:20:00,511.46,511.71,510.62,510.81,8964.0,506.9156,507.1634,506.083,506.2714,8964.0
2022-06-13 15:25:00,510.76,511.2,509.48,509.48,7525.0,506.2218,506.6579,504.9532,504.9532,7525.0
2022-06-13 15:30:00,509.35,510.21,508.81,509.51,16544.0,504.8243,505.6767,504.2891,504.9829,16544.0
2022-06-13 15:35:00,509.64,511.51,509.44,510.28,26647.0,505.1117,506.9651,504.9135,505.7461,26647.0
2022-06-13 15:40:00,510.33,510.35,508.73,509.46,14434.0,505.7956,505.8154,504.2098,504.9333,14434.0
2022-06-13 15:45:00,509.22,510.5,508.75,510.46,32025.0,504.6955,505.9641,504.2297,505.9245,32025.0
2022-06-13 15:50:00,510.74,511.31,509.12,511.31,40022.0,506.202,506.7669,504.5964,506.7669,40022.0
2022-06-13 15:55:00,511.22,512.46,510.91,512.34,50228.0,506.6777,507.9067,506.3705,507.7878,50228.0
2022-06-14 09:30:00,510.14,514.19,508.69,508.7,31509.0,505.9062,509.9226,504.4683,504.4782,31509.0
2022-06-14 09:35:00,509.28,511.38,508.64,508.64,3909.0,505.0534,507.1359,504.4187,504.4187,3909.0
2022-06-14 09:40:00,508.57,509.41,505.99,506.14,2297.0,504.3492,505.1823,501.7907,501.9394,2297.0
2022-06-14 09:45:00,505.26,507.13,505.0,506.08,5891.0,501.0667,502.9212,500.8089,501.8799,5891.0
2022-06-14 09:50:00,505.57,507.56,505.19,507.56,5536.0,501.3741,503.3476,500.9973,503.3476,5536.0
2022-06-14 09:55:00,508.23,509.78,507.9,509.61,5091.0,504.0121,505.5492,503.6848,505.3806,5091.0
2022-06-14 10:00:00,509.96,510.22,507.71,507.94,6215.0,505.7277,505.9856,503.4964,503.7245,6215.0
2022-06-14 10:05:00,507.63,508.01,506.48,506.69,5391.0,503.417,503.7939,502.2766,502.4848,5391.0
2022-06-14 10:10:00,506.31,506.64,504.5,504.68,9768.0,502.108,502.4353,500.313,500.4915,9768.0
2022-06-14 10:15:00,504.64,505.31,504.55,504.73,3409.0,500.4519,501.1163,500.3626,500.5411,3409.0
2022-06-14 10:20:00,504.64,504.78,503.22,504.67,9476.0,500.4519,500.5907,499.0436,500.4816,9476.0
2022-06-14 10:25:00,503.64,503.91,502.86,503.13,4546.0,499.4602,499.7279,498.6866,498.9544,4546.0
2022-06-14 10:30:00,502.91,506.24,502.91,505.8,5262.0,498.7362,502.0386,498.7362,501.6022,5262.0
2022-06-14 10:35:00,506.35,506.43,504.34,504.76,4350.0,502.1477,502.227,500.1544,500.5709,4350.0
2022-06-14 10:40:00,504.86,504.99,503.38,503.57,2818.0,500.67,500.799,499.2023,499.3907,2818.0
2022-06-14 10:45:00,503.83,506.29,503.83,506.29,2077.0,499.6486,502.0882,499.6486,502.0882,2077.0
2022-06-14 10:50:00,506.48,507.48,506.47,506.97,1629.0,502.2766,503.2683,502.2667,502.7625,1629.0
2022-06-14 10:55:00,506.3,506.43,505.82,505.82,4046.0,502.0981,502.227,501.6221,501.6221,4046.0
2022-06-14 11:00:00,506.21,507.64,506.21,507.47,3532.0,502.0088,503.427,502.0088,503.2584,3532.0
2022-06-14 11:05:00,507.24,507.44,505.2,505.2,2915.0,503.0303,503.2286,501.0072,501.0072,2915.0
2022-06-14 11:10:00,505.37,505.39,504.27,505.26,4043.0,501.1758,501.1956,500.0849,501.0667,4043.0
2022-06-14 11:15:00,505.54,506.05,505.01,505.43,2162.0,501.3444,501.8502,500.8188,501.2353,2162.0
2022-06-14 11:20:00,505.76,506.18,504.83,506.18,4802.0,501.5626,501.9791,500.6403,501.9791,4802.0
2022-06-14 11:25:00,506.21,506.94,506.21,506.44,2456.0,502.0088,502.7328,502.0088,502.2369,2456.0
2022-06-14 11:30:00,506.4,506.62,505.81,506.62,5985.0,502.1973,502.4154,501.6122,502.4154,5985.0
2022-06-14 11:35:00,507.11,507.32,506.37,506.7,1800.0,502.9014,503.1096,502.1675,502.4948,1800.0
2022-06-14 11:40:00,507.03,507.97,506.62,507.35,4690.0,502.822,503.7542,502.4154,503.1394,4690.0
2022-06-14 11:45:00,506.57,507.3,506.05,506.05,2680.0,502.3658,503.0898,501.8502,501.8502,2680.0
2022-06-14 11:50:00,506.37,506.86,505.71,506.86,8415.0,502.1675,502.6534,501.513,502.6534,8415.0
2022-06-14 11:55:00,506.96,507.56,506.96,507.56,425.0,502.7526,503.3476,502.7526,503.3476,425.0
2022-06-14 12:00:00,507.22,507.22,506.27,506.5,2299.0,503.0105,503.0105,502.0683,502.2964,2299.0
2022-06-14 12:05:00,506.2,506.99,506.2,506.64,1033.0,501.9989,502.7824,501.9989,502.4353,1033.0
2022-06-14 12:10:00,506.79,507.02,506.43,506.5,2221.0,502.584,502.8121,502.227,502.2964,2221.0
2022-06-14 12:15:00,506.46,506.88,506.17,506.76,3089.0,502.2568,502.6733,501.9692,502.5543,3089.0
2022-06-14 12:20:00,506.99,506.99,506.15,506.71,2925.0,502.7824,502.7824,501.9493,502.5047,2925.0
2022-06-14 12:25:00,506.97,506.97,506.17,506.41,1499.0,502.7625,502.7625,501.9692,502.2072,1499.0
2022-06-14 12:30:00,506.32,506.57,506.16,506.35,2626.0,502.1179,502.3658,501.9592,502.1477,2626.0
2022-06-14 12:35:00,506.34,507.0,506.28,506.3,2436.0,502.1378,502.7923,502.0783,502.0981,2436.0
2022-06-14 12:40:00,505.61,506.63,505.61,506.5,1735.0,501.4138,502.4253,501.4138,502.2964,1735.0
2022-06-14 12:45:00,506.31,506.64,505.82,506.64,2747.0,502.108,502.4353,501.6221,502.4353,2747.0
2022-06-14 12:50:00,506.75,506.9,506.27,506.38,1194.0,502.5444,502.6931,502.0683,502.1774,1194.0
2022-06-14 12:55:00,506.41,506.97,506.41,506.92,1700.0,502.2072,502.7625,502.2072,502.7129,1700.0
2022-06-14 13:00:00,507.48,507.61,506.63,506.97,1352.0,503.2683,503.3972,502.4253,502.7625,1352.0
2022-06-14 13:05:00,506.87,508.0,506.72,508.0,2157.0,502.6634,503.784,502.5146,503.784,2157.0
2022-06-14 13:10:00,508.16,508.28,507.85,508.01,1273.0,503.9426,504.0617,503.6352,503.7939,1273.0
2022-06-14 13:15:00,507.95,509.86,507.95,509.75,2255.0,503.7344,505.6285,503.7344,505.5195,2255.0
2022-06-14 13:20:00,509.76,510.09,509.73,509.73,1362.0,505.5294,505.8566,505.4996,505.4996,1362.0
2022-06-14 13:25:00,509.45,509.49,508.6,508.79,2557.0,505.2219,505.2616,504.379,504.5674,2557.0
2022-06-14 13:30:00,508.61,508.61,507.46,507.46,1790.0,504.3889,504.3889,503.2485,503.2485,1790.0
2022-06-14 13:35:00,507.5,507.54,506.6,506.71,3020.0,503.2881,503.3278,502.3956,502.5047,3020.0
2022-06-14 13:40:00,506.52,507.46,506.51,506.96,3176.0,502.3163,503.2485,502.3063,502.7526,3176.0
2022-06-14 13:45:00,506.38,507.0,506.37,506.93,1470.0,502.1774,502.7923,502.1675,502.7229,1470.0
2022-06-14 13:50:00,506.66,507.28,506.66,507.28,1052.0,502.4551,503.07,502.4551,503.07,1052.0
2022-06-14 13:55:00,507.1,507.55,506.92,507.3,3943.0,502.8914,503.3377,502.7129,503.0898,3943.0
2022-06-14 14:00:00,507.01,508.0,507.01,507.6,2668.0,502.8022,503.784,502.8022,503.3873,2668.0
2022-06-14 14:05:00,507.68,508.55,507.5,508.28,1934.0,503.4666,504.3294,503.2881,504.0617,1934.0
2022-06-14 14:10:00,507.35,507.66,506.72,506.89,4557.0,503.1394,503.4468,502.5146,502.6832,4557.0
2022-06-14 14:15:00,506.86,507.49,506.86,507.35,5650.0,502.6534,503.2782,502.6534,503.1394,5650.0
2022-06-14 14:20:00,507.31,508.29,507.29,507.65,7738.0,503.0997,504.0716,503.0799,503.4369,7738.0
2022-06-14 14:25:00,507.66,507.66,507.05,507.56,2024.0,503.4468,503.4468,502.8419,503.3476,2024.0
2022-06-14 14:30:00,507.41,507.48,506.95,507.48,2829.0,503.1989,503.2683,502.7427,503.2683,2829.0
2022-06-14 14:35:00,507.57,507.61,507.03,507.03,13621.0,503.3575,503.3972,502.822,502.822,13621.0
2022-06-14 14:40:00,506.95,506.95,505.41,505.56,8915.0,502.7427,502.7427,501.2155,501.3642,8915.0
2022-06-14 14:45:00,505.54,505.6,504.03,504.03,5366.0,501.3444,501.4039,499.8469,499.8469,5366.0
2022-06-14 14:50:00,504.01,504.95,503.8,504.2,6065.0,499.8271,500.7593,499.6188,500.0155,6065.0
2022-06-14 14:55:00,504.16,504.38,503.84,504.01,4554.0,499.9758,500.194,499.6585,499.8271,4554.0
2022-06-14 15:00:00,504.07,505.1,503.7,505.03,8189.0,499.8866,500.908,499.5197,500.8386,8189.0
2022-06-14 15:05:00,504.84,504.92,503.9,504.22,5581.0,500.6502,500.7295,499.718,500.0353,5581.0
2022-06-14 15:10:00,504.35,504.51,502.86,502.86,5580.0,500.1643,500.3229,498.6866,498.6866,5580.0
2022-06-14 15:15:00,503.02,503.88,502.92,503.88,5953.0,498.8453,499.6982,498.7461,499.6982,5953.0
2022-06-14 15:20:00,504.03,504.69,504.02,504.3,6706.0,499.8469,500.5014,499.837,500.1147,6706.0
2022-06-14 15:25:00,504.35,505.98,504.31,505.98,4637.0,500.1643,501.7807,500.1246,501.7807,4637.0
2022-06-14 15:30:00,506.16,507.07,506.14,506.89,15337.0,501.9592,502.8617,501.9394,502.6832,15337.0
2022-06-14 15:35:00,506.84,508.72,506.84,508.3,5507.0,502.6336,504.498,502.6336,504.0815,5507.0
2022-06-14 15:40:00,508.72,509.25,508.24,508.25,4265.0,504.498,505.0236,504.022,504.0319,4265.0
2022-06-14 15:45:00,507.98,509.43,507.75,509.34,5495.0,503.7641,505.2021,503.5361,505.1129,5495.0
2022-06-14 15:50:00,509.1,509.16,507.63,507.93,8499.0,504.8748,504.9344,503.417,503.7146,8499.0
2022-06-14 15:55:00,508.09,509.02,507.13,507.51,39574.0,503.8732,504.7955,502.9212,503.298,39574.0
2022-06-15 09:30:00,514.79,517.67,513.2,516.24,43645.0,510.5176,513.3737,508.9408,511.9556,43645.0
2022-06-15 09:35:00,516.2,517.56,514.53,516.58,9770.0,511.9159,513.2646,510.2598,512.2928,9770.0
2022-06-15 09:40:00,516.79,518.65,515.88,515.88,6604.0,512.501,514.3456,511.5986,511.5986,6604.0
2022-06-15 09:45:00,516.11,517.02,515.28,515.4,30532.0,511.8267,512.7291,511.0036,511.1226,30532.0
2022-06-15 09:50:00,515.25,516.42,513.86,513.86,2608.0,510.9738,512.1341,509.5953,509.5953,2608.0
2022-06-15 09:55:00,514.79,516.1,514.37,514.51,4011.0,510.5176,511.8168,510.1011,510.2399,4011.0
2022-06-15 10:00:00,514.76,514.76,513.44,513.73,2515.0,510.4879,510.4879,509.1788,509.4664,2515.0
2022-06-15 10:05:00,513.86,514.22,513.18,514.05,2914.0,509.5953,509.9524,508.921,509.7838,2914.0
2022-06-15 10:10:00,513.61,513.74,512.12,513.63,3237.0,509.3474,509.4763,507.8698,509.3673,3237.0
2022-06-15 10:15:00,513.31,513.32,512.28,512.84,2117.0,509.0499,509.0598,508.0285,508.5838,2117.0
2022-06-15 10:20:00,512.88,513.36,512.12,512.6,2740.0,508.6235,509.0995,507.8698,508.3458,2740.0
2022-06-15 10:25:00,512.18,513.17,512.17,513.05,2504.0,507.9293,508.9111,507.9194,508.7921,2504.0
2022-06-15 10:30:00,513.0,514.5,512.97,514.46,11927.0,508.7425,510.23,508.7127,510.1904,11927.0
2022-06-15 10:35:00,514.78,515.37,514.21,515.08,2835.0,510.5077,511.0928,509.9424,510.8052,2835.0
2022-06-15 10:40:00,515.0,515.35,515.0,515.14,631.0,510.7259,511.073,510.7259,510.8647,631.0
2022-06-15 10:45:00,515.67,516.4,515.45,516.4,4472.0,511.3903,512.1143,511.1721,512.1143,4472.0
2022-06-15 10:50:00,515.96,516.27,514.99,514.99,3153.0,511.6779,511.9853,510.716,510.716,3153.0
2022-06-15 10:55:00,515.06,515.7,514.84,515.7,3017.0,510.7854,511.4201,510.5672,511.4201,3017.0
2022-06-15 11:00:00,515.71,515.71,515.33,515.35,1200.0,511.43,511.43,511.0531,511.073,1200.0
2022-06-15 11:05:00,515.07,515.34,514.03,514.03,8576.0,510.7953,511.0631,509.7639,509.7639,8576.0
2022-06-15 11:10:00,513.75,513.99,512.93,513.26,2889.0,509.4863,509.7243,508.6731,509.0003,2889.0
2022-06-15 11:15:00,512.87,512.92,512.35,512.47,2818.0,508.6136,508.6631,508.0979,508.2169,2818.0
2022-06-15 11:20:00,512.7,513.63,512.03,512.91,3447.0,508.445,509.3673,507.7805,508.6532,3447.0
2022-06-15 11:25:00,512.74,513.12,512.24,512.45,6120.0,508.4846,508.8615,507.9888,508.197,6120.0
2022-06-15 11:30:00,512.4,512.88,512.19,512.35,2987.0,508.1475,508.6235,507.9392,508.0979,2987.0
2022-06-15 11:35:00,512.37,512.68,511.71,512.61,7536.0,508.1177,508.4251,507.4632,508.3557,7536.0
2022-06-15 11:40:00,512.42,512.59,512.24,512.28,2313.0,508.1673,508.3359,507.9888,508.0285,2313.0
2022-06-15 11:45:00,512.25,513.2,512.25,512.56,6005.0,507.9987,508.9408,507.9987,508.3061,6005.0
2022-06-15 11:50:00,512.4,512.53,512.22,512.24,1631.0,508.1475,508.2764,507.969,507.9888,1631.0
2022-06-15 11:55:00,512.45,513.51,512.45,513.5,3330.0,508.197,509.2482,508.197,509.2383,3330.0
2022-06-15 12:00:00,513.26,513.32,513.06,513.32,1200.0,509.0003,509.0598,508.802,509.0598,1200.0
2022-06-15 12:05:00,513.13,513.13,512.59,512.81,3467.0,508.8714,508.8714,508.3359,508.5541,3467.0
2022-06-15 12:10:00,512.93,513.26,512.74,513.1,1988.0,508.6731,509.0003,508.4846,508.8417,1988.0
2022-06-15 12:15:00,513.24,513.89,513.23,513.72,2271.0,508.9805,509.6251,508.9706,509.4565,2271.0
2022-06-15 12:20:00,513.7,514.47,513.7,514.44,5920.0,509.4367,510.2003,509.4367,510.1705,5920.0
2022-06-15 12:25:00,514.38,514.58,514.23,514.55,5213.0,510.111,510.3094,509.9623,510.2796,5213.0
2022-06-15 12:30:00,514.7,514.85,514.15,514.15,3419.0,510.4284,510.5771,509.8829,509.8829,3419.0
2022-06-15 12:35:00,514.28,514.47,513.97,514.34,8271.0,510.0119,510.2003,509.7044,510.0714,8271.0
2022-06-15 12:40:00,514.53,514.8,514.17,514.49,7442.0,510.2598,510.5275,509.9028,510.2201,7442.0
2022-06-15 12:45:00,514.29,515.12,514.13,514.9,3979.0,510.0218,510.8449,509.8631,510.6267,3979.0
2022-06-15 12:50:00,514.9,515.18,514.62,514.79,3946.0,510.6267,510.9044,510.349,510.5176,3946.0
2022-06-15 12:55:00,514.72,515.16,514.62,515.06,10555.0,510.4482,510.8846,510.349,510.7854,10555.0
2022-06-15 13:00:00,514.99,515.5,514.98,515.15,9235.0,510.716,511.2217,510.706,510.8746,9235.0
2022-06-15 13:05:00,515.24,515.53,514.96,514.96,3100.0,510.9639,511.2515,510.6862,510.6862,3100.0
2022-06-15 13:10:00,515.18,515.52,514.82,515.0,4519.0,510.9044,511.2416,510.5474,510.7259,4519.0
2022-06-15 13:15:00,515.19,515.39,514.91,515.39,2553.0,510.9143,511.1126,510.6366,511.1126,2553.0
2022-06-15 13:20:00,515.25,515.25,514.88,515.0,2494.0,510.9738,510.9738,510.6069,510.7259,2494.0
2022-06-15 13:25:00,514.84,515.79,514.72,515.79,2145.0,510.5672,511.5093,510.4482,511.5093,2145.0
2022-06-15 13:30:00,515.53,515.53,514.97,514.97,4000.0,511.2515,511.2515,510.6961,510.6961,4000.0
2022-06-15 13:35:00,514.94,515.05,514.57,514.97,7478.0,510.6664,510.7755,510.2995,510.6961,7478.0
2022-06-15 13:40:00,514.99,515.04,514.56,514.88,4796.0,510.716,510.7656,510.2895,510.6069,4796.0
2022-06-15 13:45:00,514.73,515.06,513.9,514.44,3018.0,510.4581,510.7854,509.635,510.1705,3018.0
2022-06-15 13:50:00,513.43,514.37,513.16,514.37,3534.0,509.1689,510.1011,508.9012,510.1011,3534.0
2022-06-15 13:55:00,514.7,515.2,513.77,515.07,3187.0,510.4284,510.9242,509.5061,510.7953,3187.0
2022-06-15 14:00:00,513.71,516.99,511.01,511.96,11911.0,509.4466,512.6994,506.769,507.7111,11911.0
2022-06-15 14:05:00,512.1,512.95,510.3,512.19,2400.0,507.85,508.6929,506.0649,507.9392,2400.0
2022-06-15 14:10:00,511.49,512.9,510.86,512.73,4024.0,507.245,508.6433,506.6202,508.4747,4024.0
2022-06-15 14:15:00,511.45,514.33,511.1,513.34,3681.0,507.2053,510.0614,506.8582,509.0797,3681.0
2022-06-15 14:20:00,514.04,514.51,511.63,511.63,2120.0,509.7739,510.2399,507.3839,507.3839,2120.0
2022-06-15 14:25:00,511.38,511.84,510.38,511.12,3136.0,507.1359,507.5921,506.1442,506.8781,3136.0
2022-06-15 14:30:00,511.02,511.03,507.13,508.49,6272.0,506.7789,506.7888,502.9212,504.2699,6272.0
2022-06-15 14:35:00,508.78,514.07,508.35,514.07,5105.0,504.5575,509.8036,504.1311,509.8036,5105.0
2022-06-15 14:40:00,513.57,519.11,513.35,519.11,3995.0,509.3078,514.8018,509.0896,514.8018,3995.0
2022-06-15 14:45:00,519.99,520.21,517.05,517.39,4066.0,515.6745,515.8926,512.7589,513.096,4066.0
2022-06-15 14:50:00,517.98,518.78,513.6,513.63,5591.0,513.6812,514.4745,509.3375,509.3673,5591.0
2022-06-15 14:55:00,514.47,515.21,513.35,514.43,2682.0,510.2003,510.9341,509.0896,510.1606,2682.0
2022-06-15 15:00:00,514.52,516.88,514.2,515.4,4393.0,510.2499,512.5903,509.9325,511.1226,4393.0
2022-06-15 15:05:00,515.22,516.07,515.01,516.0,2923.0,510.9441,511.787,510.7358,511.7176,2923.0
2022-06-15 15:10:00,515.49,516.23,514.57,515.09,3543.0,511.2118,511.9457,510.2995,510.8151,3543.0
2022-06-15 15:15:00,514.51,515.28,514.47,515.28,3816.0,510.2399,511.0036,510.2003,511.0036,3816.0
2022-06-15 15:20:00,515.41,518.06,515.39,517.86,5201.0,511.1325,513.7605,511.1126,513.5621,5201.0
2022-06-15 15:25:00,517.79,520.2,517.61,520.2,7695.0,513.4927,515.8827,513.3142,515.8827,7695.0
2022-06-15 15:30:00,519.92,521.31,519.23,521.21,8993.0,515.6051,516.9835,514.9208,516.8843,8993.0
2022-06-15 15:35:00,521.47,521.69,517.84,517.84,4204.0,517.1422,517.3604,513.5423,513.5423,4204.0
2022-06-15 15:40:00,517.91,517.91,516.04,516.16,12074.0,513.6117,513.6117,511.7573,511.8763,12074.0
2022-06-15 15:45:00,515.82,516.56,515.18,516.55,8952.0,511.5391,512.2729,510.9044,512.263,8952.0
2022-06-15 15:50:00,516.28,516.6,513.85,514.67,17033.0,511.9953,512.3126,509.5854,510.3986,17033.0
2022-06-15 15:55:00,514.9,515.49,514.17,514.76,33906.0,510.6267,511.2118,509.9028,510.4879,33906.0
2022-06-16 09:30:00,503.57,504.33,501.44,502.92,30085.0,499.3907,500.1444,497.2784,498.7461,30085.0
2022-06-16 09:35:00,502.38,503.86,500.42,501.3,3729.0,498.2106,499.6783,496.2669,497.1396,3729.0
2022-06-16 09:40:00,501.99,503.1,500.54,501.26,3907.0,497.8239,498.9246,496.3859,497.0999,3907.0
2022-06-16 09:45:00,501.38,503.23,501.38,503.23,3333.0,497.2189,499.0536,497.2189,499.0536,3333.0
2022-06-16 09:50:00,501.98,502.14,500.34,500.64,3626.0,497.8139,497.9726,496.1875,496.4851,3626.0
2022-06-16 09:55:00,500.61,501.76,500.27,501.62,4302.0,496.4553,497.5958,496.1181,497.4569,4302.0
2022-06-16 10:00:00,501.48,501.49,499.19,500.02,12102.0,497.3181,497.328,495.0471,495.8702,12102.0
2022-06-16 10:05:00,499.63,500.05,497.83,498.6,10050.0,495.4834,495.9,493.6984,494.462,10050.0
2022-06-16 10:10:00,498.23,498.92,497.96,498.68,7566.0,494.0951,494.7793,493.8273,494.5413,7566.0
2022-06-16 10:15:00,498.54,502.0,498.54,500.84,2323.0,494.4025,497.8338,494.4025,496.6834,2323.0
2022-06-16 10:20:00,500.63,502.84,500.63,502.84,1983.0,496.4751,498.6668,496.4751,498.6668,1983.0
2022-06-16 10:25:00,502.26,502.56,501.3,502.46,4334.0,498.0916,498.3891,497.1396,498.29,4334.0
2022-06-16 10:30:00,502.54,502.91,501.97,502.86,4426.0,498.3693,498.7362,497.804,498.6866,4426.0
2022-06-16 10:35:00,502.58,502.88,501.63,501.67,5905.0,498.409,498.7065,497.4668,497.5065,5905.0
2022-06-16 10:40:00,501.88,502.82,501.76,502.21,11567.0,497.7148,498.647,497.5958,498.042,11567.0
2022-06-16 10:45:00,502.48,502.48,501.12,501.21,2177.0,498.3098,498.3098,496.9611,497.0503,2177.0
2022-06-16 10:50:00,501.01,501.61,500.8,501.61,1805.0,496.852,497.447,496.6437,497.447,1805.0
2022-06-16 10:55:00,501.72,502.42,501.71,502.2,3072.0,497.5561,498.2503,497.5462,498.0321,3072.0
2022-06-16 11:00:00,501.58,503.0,501.57,502.99,2901.0,497.4173,498.8255,497.4073,498.8156,2901.0
2022-06-16 11:05:00,502.95,503.62,502.55,503.62,4427.0,498.7759,499.4403,498.3792,499.4403,4427.0
2022-06-16 11:10:00,503.65,504.6,503.53,503.9,3110.0,499.4701,500.4122,499.3511,499.718,3110.0
2022-06-16 11:15:00,504.6,504.8,504.13,504.13,2062.0,500.4122,500.6105,499.9461,499.9461,2062.0
2022-06-16 11:20:00,504.0,504.0,503.22,503.6,1135.0,499.8172,499.8172,499.0436,499.4205,1135.0
2022-06-16 11:25:00,503.78,504.96,503.78,504.2,4192.0,499.599,500.7692,499.599,500.0155,4192.0
2022-06-16 11:30:00,503.61,504.4,502.77,504.0,2822.0,499.4304,500.2139,498.5974,499.8172,2822.0
2022-06-16 11:35:00,503.95,504.17,503.32,503.96,2855.0,499.7676,499.9858,499.1428,499.7775,2855.0
2022-06-16 11:40:00,503.89,503.89,502.65,503.02,1820.0,499.7081,499.7081,498.4784,498.8453,1820.0
2022-06-16 11:45:00,502.61,502.61,502.07,502.23,709.0,498.4387,498.4387,497.9032,498.0619,709.0
2022-06-16 11:50:00,502.59,502.59,502.15,502.55,800.0,498.4189,498.4189,497.9825,498.3792,800.0
2022-06-16 11:55:00,502.21,503.08,502.21,503.05,1324.0,498.042,498.9048,498.042,498.8751,1324.0
2022-06-16 12:00:00,503.3,503.44,502.65,503.04,3072.0,499.123,499.2618,498.4784,498.8651,3072.0
2022-06-16 12:05:00,503.88,504.2,502.7,502.89,1308.0,499.6982,500.0155,498.528,498.7164,1308.0
2022-06-16 12:10:00,502.89,502.95,502.03,502.56,1534.0,498.7164,498.7759,497.8635,498.3891,1534.0
2022-06-16 12:15:00,502.45,502.77,502.44,502.77,512.0,498.28,498.5974,498.2701,498.5974,512.0
2022-06-16 12:20:00,503.19,503.73,502.83,503.52,2059.0,499.0139,499.5494,498.6569,499.3412,2059.0
2022-06-16 12:25:00,503.68,504.7,503.67,504.7,2218.0,499.4998,500.5114,499.4899,500.5114,2218.0
2022-06-16 12:30:00,504.56,504.8,503.69,504.8,2634.0,500.3725,500.6105,499.5097,500.6105,2634.0
2022-06-16 12:35:00,503.75,503.9,502.9,503.86,1535.0,499.5692,499.718,498.7263,499.6783,1535.0
2022-06-16 12:40:00,503.74,504.3,503.26,504.27,2278.0,499.5593,500.1147,499.0833,500.0849,2278.0
2022-06-16 12:45:00,503.95,504.11,503.41,503.92,16996.0,499.7676,499.9263,499.2321,499.7378,16996.0
2022-06-16 12:50:00,503.79,503.79,502.68,502.99,1000.0,499.6089,499.6089,498.5081,498.8156,1000.0
2022-06-16 12:55:00,502.79,502.8,502.07,502.4,3732.0,498.6172,498.6271,497.9032,498.2305,3732.0
2022-06-16 13:00:00,502.54,502.71,502.26,502.35,2465.0,498.3693,498.5379,498.0916,498.1809,2465.0
2022-06-16 13:05:00,501.99,503.13,501.79,502.22,1712.0,497.8239,498.9544,497.6255,498.0519,1712.0
2022-06-16 13:10:00,502.25,502.51,501.86,502.43,2401.0,498.0817,498.3395,497.6949,498.2602,2401.0
2022-06-16 13:15:00,502.58,502.92,502.35,502.43,1715.0,498.409,498.7461,498.1809,498.2602,1715.0
2022-06-16 13:20:00,502.27,502.27,501.46,501.77,3285.0,498.1015,498.1015,497.2983,497.6057,3285.0
2022-06-16 13:25:00,501.64,504.09,501.55,503.56,1999.0,497.4768,499.9064,497.3875,499.3808,1999.0
2022-06-16 13:30:00,503.27,503.58,502.66,503.33,2396.0,499.0932,499.4007,498.4883,499.1527,2396.0
2022-06-16 13:35:00,503.01,503.38,502.59,503.06,3342.0,498.8354,499.2023,498.4189,498.885,3342.0
2022-06-16 13:40:00,503.14,503.75,502.62,502.7,4451.0,498.9643,499.5692,498.4486,498.528,4451.0
2022-06-16 13:45:00,502.91,502.91,501.77,502.22,1895.0,498.7362,498.7362,497.6057,498.0519,1895.0
2022-06-16 13:50:00,502.33,502.72,502.06,502.42,7533.0,498.161,498.5478,497.8933,498.2503,7533.0
2022-06-16 13:55:00,502.42,502.91,501.46,501.46,3212.0,498.2503,498.7362,497.2983,497.2983,3212.0
2022-06-16 14:00:00,501.52,501.86,501.14,501.14,4653.0,497.3578,497.6949,496.9809,496.9809,4653.0
2022-06-16 14:05:00,501.49,501.5,500.81,500.92,3009.0,497.328,497.3379,496.6536,496.7627,3009.0
2022-06-16 14:10:00,501.1,501.11,500.44,500.98,5583.0,496.9412,496.9512,496.2867,496.8222,5583.0
2022-06-16 14:15:00,500.93,501.24,500.41,501.13,5395.0,496.7727,497.0801,496.257,496.971,5395.0
2022-06-16 14:20:00,501.19,501.19,500.55,500.81,1686.0,497.0305,497.0305,496.3958,496.6536,1686.0
2022-06-16 14:25:00,500.85,500.98,500.07,500.16,2488.0,496.6933,496.8222,495.9198,496.009,2488.0
2022-06-16 14:30:00,500.15,500.53,499.9,499.96,3035.0,495.9991,496.376,495.7512,495.8107,3035.0
2022-06-16 14:35:00,500.2,500.5,499.7,500.13,2956.0,496.0487,496.3462,495.5529,495.9793,2956.0
2022-06-16 14:40:00,500.33,500.99,500.19,500.92,1827.0,496.1776,496.8322,496.0388,496.7627,1827.0
2022-06-16 14:45:00,501.09,501.09,499.43,499.44,1338.0,496.9313,496.9313,495.2851,495.295,1338.0
2022-06-16 14:50:00,499.73,499.92,499.35,499.4,2471.0,495.5826,495.771,495.2058,495.2554,2471.0
2022-06-16 14:55:00,499.16,500.41,499.12,500.2,3567.0,495.0173,496.257,494.9777,496.0487,3567.0
2022-06-16 15:00:00,500.17,502.17,500.16,501.86,7727.0,496.019,498.0024,496.009,497.6949,7727.0
2022-06-16 15:05:00,501.66,503.7,500.98,503.7,11978.0,497.4966,499.5197,496.8222,499.5197,11978.0
2022-06-16 15:10:00,504.02,504.89,503.54,503.93,8760.0,499.837,500.6998,499.361,499.7478,8760.0
2022-06-16 15:15:00,503.72,504.2,503.13,504.19,4164.0,499.5395,500.0155,498.9544,500.0056,4164.0
2022-06-16 15:20:00,504.37,505.24,504.35,504.9,7818.0,500.1841,501.0469,500.1643,500.7097,7818.0
2022-06-16 15:25:00,505.02,506.18,504.77,505.4,5164.0,500.8287,501.9791,500.5808,501.2056,5164.0
2022-06-16 15:30:00,505.27,505.52,503.24,503.58,11050.0,501.0766,501.3246,499.0635,499.4007,11050.0
2022-06-16 15:35:00,503.54,504.4,503.51,504.4,4047.0,499.361,500.2139,499.3312,500.2139,4047.0
2022-06-16 15:40:00,504.35,505.08,503.89,504.14,7682.0,500.1643,500.8882,499.7081,499.956,7682.0
2022-06-16 15:45:00,503.97,504.35,503.1,503.27,18712.0,499.7874,500.1643,498.9246,499.0932,18712.0
2022-06-16 15:50:00,503.61,504.74,503.32,504.35,17372.0,499.4304,500.551,499.1428,500.1643,17372.0
2022-06-16 15:55:00,504.37,505.64,503.92,505.63,67665.0,500.1841,501.4436,499.7378,501.4336,67665.0
2022-06-17 09:30:00,502.15,507.16,502.15,506.59,277876.0,497.9825,502.9509,497.9825,502.3857,277876.0
2022-06-17 09:35:00,507.56,508.63,506.36,507.11,2618.0,503.3476,504.4087,502.1576,502.9014,2618.0
2022-06-17 09:40:00,507.64,509.34,506.8,508.28,5941.0,503.427,505.1129,502.5939,504.0617,5941.0
2022-06-17 09:45:00,509.11,509.54,507.5,508.51,8694.0,504.8848,505.3112,503.2881,504.2897,8694.0
2022-06-17 09:50:00,509.36,511.71,509.1,509.87,2082.0,505.1327,507.4632,504.8748,505.6385,2082.0
2022-06-17 09:55:00,509.64,511.99,509.0,511.97,4526.0,505.4104,507.7409,504.7757,507.721,4526.0
2022-06-17 10:00:00,511.97,512.41,510.15,511.01,7730.0,507.721,508.1574,505.9161,506.769,7730.0
2022-06-17 10:05:00,511.02,511.99,508.43,508.43,9005.0,506.7789,507.7409,504.2104,504.2104,9005.0
2022-06-17 10:10:00,509.13,510.52,508.8,510.03,4021.0,504.9046,506.2831,504.5773,505.7971,4021.0
2022-06-17 10:15:00,510.31,510.51,507.17,507.86,11585.0,506.0748,506.2731,502.9609,503.6451,11585.0
2022-06-17 10:20:00,506.92,506.92,504.98,504.98,6593.0,502.7129,502.7129,500.789,500.789,6593.0
2022-06-17 10:25:00,505.49,505.98,504.22,505.01,4927.0,501.2948,501.7807,500.0353,500.8188,4927.0
2022-06-17 10:30:00,505.64,506.41,504.53,504.53,6979.0,501.4436,502.2072,500.3428,500.3428,6979.0
2022-06-17 10:35:00,504.5,507.04,503.8,505.68,4774.0,500.313,502.8319,499.6188,501.4832,4774.0
2022-06-17 10:40:00,506.59,507.26,505.53,507.03,4336.0,502.3857,503.0501,501.3345,502.822,4336.0
2022-06-17 10:45:00,506.59,506.59,503.7,504.46,1910.0,502.3857,502.3857,499.5197,500.2734,1910.0
2022-06-17 10:50:00,504.87,505.14,503.65,505.14,6090.0,500.68,500.9477,499.4701,500.9477,6090.0
2022-06-17 10:55:00,505.04,505.26,503.85,504.17,7472.0,500.8485,501.0667,499.6684,499.9858,7472.0
2022-06-17 11:00:00,503.28,506.03,503.24,505.34,2328.0,499.1032,501.8303,499.0635,501.1461,2328.0
2022-06-17 11:05:00,505.84,506.76,505.36,506.76,2013.0,501.6419,502.5543,501.1659,502.5543,2013.0
2022-06-17 11:10:00,506.06,507.06,505.32,505.33,12643.0,501.8601,502.8518,501.1262,501.1361,12643.0
2022-06-17 11:15:00,505.62,507.62,505.6,507.56,1400.0,501.4237,503.4071,501.4039,503.3476,1400.0
2022-06-17 11:20:00,507.38,507.38,505.86,505.86,2666.0,503.1691,503.1691,501.6617,501.6617,2666.0
2022-06-17 11:25:00,506.12,507.69,505.57,507.62,4512.0,501.9196,503.4766,501.3741,503.4071,4512.0
2022-06-17 11:30:00,507.4,508.41,506.89,506.89,2144.0,503.189,504.1906,502.6832,502.6832,2144.0
2022-06-17 11:35:00,505.91,506.58,505.4,505.99,10683.0,501.7113,502.3758,501.2056,501.7907,10683.0
2022-06-17 11:40:00,506.15,506.43,504.92,505.98,8692.0,501.9493,502.227,500.7295,501.7807,8692.0
2022-06-17 11:45:00,505.89,507.71,505.71,507.71,3200.0,501.6915,503.4964,501.513,503.4964,3200.0
2022-06-17 11:50:00,506.79,507.2,505.44,505.45,8665.0,502.584,502.9906,501.2452,501.2551,8665.0
2022-06-17 11:55:00,505.7,506.61,505.44,506.33,4197.0,501.5031,502.4055,501.2452,502.1278,4197.0
2022-06-17 12:00:00,505.91,505.91,505.09,505.58,2211.0,501.7113,501.7113,500.8981,501.3841,2211.0
2022-06-17 12:05:00,506.04,506.81,505.95,506.21,1644.0,501.8402,502.6039,501.751,502.0088,1644.0
2022-06-17 12:10:00,506.26,506.94,505.73,506.94,2101.0,502.0584,502.7328,501.5328,502.7328,2101.0
2022-06-17 12:15:00,507.15,507.73,506.77,506.78,3358.0,502.941,503.5162,502.5642,502.5741,3358.0
2022-06-17 12:20:00,506.63,507.15,506.63,507.06,2939.0,502.4253,502.941,502.4253,502.8518,2939.0
2022-06-17 12:25:00,507.11,507.91,506.9,507.37,2056.0,502.9014,503.6947,502.6931,503.1592,2056.0
2022-06-17 12:30:00,507.36,507.46,506.59,506.95,3168.0,503.1493,503.2485,502.3857,502.7427,3168.0
2022-06-17 12:35:00,507.2,507.98,506.82,507.98,2887.0,502.9906,503.7641,502.6138,503.7641,2887.0
2022-06-17 12:40:00,507.93,508.76,507.52,508.46,4469.0,503.7146,504.5377,503.308,504.2402,4469.0
2022-06-17 12:45:00,508.5,508.96,507.79,508.72,2458.0,504.2798,504.736,503.5757,504.498,2458.0
2022-06-17 12:50:00,508.75,508.75,506.84,507.53,2877.0,504.5278,504.5278,502.6336,503.3179,2877.0
2022-06-17 12:55:00,507.68,508.57,507.46,508.34,4160.0,503.4666,504.3492,503.2485,504.1212,4160.0
2022-06-17 13:00:00,508.47,509.79,508.31,509.79,2690.0,504.2501,505.5591,504.0914,505.5591,2690.0
2022-06-17 13:05:00,509.6,511.37,509.6,511.07,3120.0,505.3707,507.126,505.3707,506.8285,3120.0
2022-06-17 13:10:00,510.9,511.77,510.49,511.03,2462.0,506.6599,507.5227,506.2533,506.7888,2462.0
2022-06-17 13:15:00,510.73,510.73,509.9,510.3,4135.0,506.4913,506.4913,505.6682,506.0649,4135.0
2022-06-17 13:20:00,510.02,510.02,509.08,509.47,2535.0,505.7872,505.7872,504.855,505.2418,2535.0
2022-06-17 13:25:00,509.37,509.37,508.31,508.51,1530.0,505.1426,505.1426,504.0914,504.2897,1530.0
2022-06-17 13:30:00,508.48,509.0,508.01,509.0,1615.0,504.26,504.7757,503.7939,504.7757,1615.0
2022-06-17 13:35:00,508.56,509.5,508.53,508.83,5703.0,504.3393,505.2715,504.3096,504.6071,5703.0
2022-06-17 13:40:00,509.16,510.26,509.15,509.84,2862.0,504.9344,506.0252,504.9244,505.6087,2862.0
2022-06-17 13:45:00,509.63,509.63,507.25,507.4,4271.0,505.4004,505.4004,503.0402,503.189,4271.0
2022-06-17 13:50:00,507.75,507.94,507.59,507.74,1551.0,503.5361,503.7245,503.3774,503.5261,1551.0
2022-06-17 13:55:00,508.33,508.8,507.61,507.61,1768.0,504.1112,504.5773,503.3972,503.3972,1768.0
2022-06-17 14:00:00,508.08,508.53,507.75,507.97,3648.0,503.8633,504.3096,503.5361,503.7542,3648.0
2022-06-17 14:05:00,508.11,508.39,507.26,507.62,1456.0,503.8931,504.1707,503.0501,503.4071,1456.0
2022-06-17 14:10:00,507.45,507.61,506.81,507.16,3951.0,503.2385,503.3972,502.6039,502.9509,3951.0
2022-06-17 14:15:00,507.05,507.51,506.9,507.19,3507.0,502.8419,503.298,502.6931,502.9807,3507.0
2022-06-17 14:20:00,507.35,507.77,507.26,507.66,1550.0,503.1394,503.5559,503.0501,503.4468,1550.0
2022-06-17 14:25:00,507.32,507.4,506.63,506.63,1746.0,503.1096,503.189,502.4253,502.4253,1746.0
2022-06-17 14:30:00,506.56,506.97,506.18,506.34,2403.0,502.3559,502.7625,501.9791,502.1378,2403.0
2022-06-17 14:35:00,506.54,507.54,506.54,507.53,1619.0,502.3361,503.3278,502.3361,503.3179,1619.0
2022-06-17 14:40:00,507.9,508.38,507.53,507.53,2881.0,503.6848,504.1608,503.3179,503.3179,2881.0
2022-06-17 14:45:00,506.78,507.18,506.59,507.1,2441.0,502.5741,502.9708,502.3857,502.8914,2441.0
2022-06-17 14:50:00,506.81,506.87,506.18,506.3,2116.0,502.6039,502.6634,501.9791,502.0981,2116.0
2022-06-17 14:55:00,506.31,506.61,505.85,506.14,3552.0,502.108,502.4055,501.6518,501.9394,3552.0
2022-06-17 15:00:00,506.39,507.51,506.38,506.38,4894.0,502.1873,503.298,502.1774,502.1774,4894.0
2022-06-17 15:05:00,506.19,506.19,505.3,505.43,3270.0,501.989,501.989,501.1064,501.2353,3270.0
2022-06-17 15:10:00,505.11,505.11,503.11,503.46,4961.0,500.918,500.918,498.9346,499.2817,4961.0
2022-06-17 15:15:00,503.05,504.56,503.05,504.43,7844.0,498.8751,500.3725,498.8751,500.2436,7844.0
2022-06-17 15:20:00,504.65,506.18,504.53,505.96,4002.0,500.4618,501.9791,500.3428,501.7609,4002.0
2022-06-17 15:25:00,506.35,507.02,506.2,506.41,2466.0,502.1477,502.8121,501.9989,502.2072,2466.0
2022-06-17 15:30:00,506.59,506.71,505.05,505.81,8822.0,502.3857,502.5047,500.8585,501.6122,8822.0
2022-06-17 15:35:00,506.07,506.25,505.61,505.98,4416.0,501.87,502.0485,501.4138,501.7807,4416.0
2022-06-17 15:40:00,505.89,505.91,503.83,504.21,8370.0,501.6915,501.7113,499.6486,500.0254,8370.0
2022-06-17 15:45:00,503.94,504.85,503.39,504.76,11558.0,499.7577,500.6601,499.2122,500.5709,11558.0
2022-06-17 15:50:00,504.2,504.62,502.02,502.43,25398.0,500.0155,500.432,497.8536,498.2602,25398.0
2022-06-17 15:55:00,502.16,502.94,500.78,500.8,84983.0,497.9924,498.766,496.6239,496.6437,84983.0
2022-06-21 09:30:00,506.31,509.6,505.56,506.05,46239.0,502.108,505.3707,501.3642,501.8502,46239.0
2022-06-21 09:35:00,506.75,511.0,506.1,511.0,10265.0,502.5444,506.7591,501.8997,506.7591,10265.0
2022-06-21 09:40:00,511.46,512.25,511.13,511.13,5950.0,507.2153,507.9987,506.888,506.888,5950.0
2022-06-21 09:45:00,511.08,511.61,509.44,509.96,6287.0,506.8384,507.364,505.212,505.7277,6287.0
2022-06-21 09:50:00,509.99,511.84,509.74,511.25,44288.0,505.7575,507.5921,505.5095,507.007,44288.0
2022-06-21 09:55:00,511.01,513.19,510.82,513.19,11259.0,506.769,508.9309,506.5806,508.9309,11259.0
2022-06-21 10:00:00,512.67,513.47,509.74,510.78,14095.0,508.4152,509.2086,505.5095,506.5409,14095.0
2022-06-21 10:05:00,510.46,511.64,509.52,511.08,4314.0,506.2236,507.3938,505.2914,506.8384,4314.0
2022-06-21 10:10:00,510.96,511.61,510.93,511.14,4197.0,506.7194,507.364,506.6897,506.8979,4197.0
2022-06-21 10:15:00,510.91,511.34,509.68,510.5,3835.0,506.6698,507.0963,505.45,506.2632,3835.0
2022-06-21 10:20:00,510.73,512.39,510.38,512.39,26942.0,506.4913,508.1375,506.1442,508.1375,26942.0
2022-06-21 10:25:00,512.11,513.39,511.92,512.86,7626.0,507.8599,509.1292,507.6714,508.6036,7626.0
2022-06-21 10:30:00,512.97,515.29,512.79,514.9,14340.0,508.7127,511.0135,508.5342,510.6267,14340.0
2022-06-21 10:35:00,514.9,514.9,513.36,513.75,5992.0,510.6267,510.6267,509.0995,509.4863,5992.0
2022-06-21 10:40:00,513.96,514.35,513.53,514.35,4349.0,509.6945,510.0813,509.2681,510.0813,4349.0
2022-06-21 10:45:00,514.1,514.95,513.65,513.65,33961.0,509.8334,510.6763,509.3871,509.3871,33961.0
2022-06-21 10:50:00,514.06,514.68,514.06,514.62,3900.0,509.7937,510.4085,509.7937,510.349,3900.0
2022-06-21 10:55:00,514.96,516.56,514.47,516.21,31987.0,510.6862,512.2729,510.2003,511.9258,31987.0
2022-06-21 11:00:00,516.21,516.21,513.72,513.72,23154.0,511.9258,511.9258,509.4565,509.4565,23154.0
2022-06-21 11:05:00,513.6,513.6,512.33,512.75,6922.0,509.3375,509.3375,508.078,508.4946,6922.0
2022-06-21 11:10:00,512.42,513.2,511.66,513.17,9849.0,508.1673,508.9408,507.4136,508.9111,9849.0
2022-06-21 11:15:00,513.33,514.06,513.21,513.71,5917.0,509.0697,509.7937,508.9507,509.4466,5917.0
2022-06-21 11:20:00,513.77,514.47,513.51,514.13,5210.0,509.5061,510.2003,509.2482,509.8631,5210.0
2022-06-21 11:25:00,514.05,515.17,514.05,515.0,5898.0,509.7838,510.8945,509.7838,510.7259,5898.0
2022-06-21 11:30:00,514.93,515.1,513.94,514.67,9220.0,510.6565,510.8251,509.6747,510.3986,9220.0
2022-06-21 11:35:00,514.5,514.71,513.68,513.72,3324.0,510.23,510.4383,509.4168,509.4565,3324.0
2022-06-21 11:40:00,513.51,514.53,513.51,513.6,6161.0,509.2482,510.2598,509.2482,509.3375,6161.0
2022-06-21 11:45:00,513.48,514.09,513.43,513.76,1729.0,509.2185,509.8234,509.1689,509.4962,1729.0
2022-06-21 11:50:00,514.0,514.22,512.94,513.09,12870.0,509.7342,509.9524,508.683,508.8317,12870.0
2022-06-21 11:55:00,513.05,513.17,512.54,513.04,3429.0,508.7921,508.9111,508.2863,508.7821,3429.0
2022-06-21 12:00:00,513.68,513.99,513.38,513.38,1607.0,509.4168,509.7243,509.1193,509.1193,1607.0
2022-06-21 12:05:00,513.26,513.55,513.15,513.47,2200.0,509.0003,509.2879,508.8912,509.2086,2200.0
2022-06-21 12:10:00,513.2,513.54,512.91,512.91,4621.0,508.9408,509.278,508.6532,508.6532,4621.0
2022-06-21 12:15:00,513.22,513.75,512.94,513.75,4561.0,508.9607,509.4863,508.683,509.4863,4561.0
2022-06-21 12:20:00,513.66,514.1,512.76,514.07,6192.0,509.397,509.8334,508.5045,509.8036,6192.0
2022-06-21 12:25:00,514.16,514.9,514.05,514.22,3503.0,509.8929,510.6267,509.7838,509.9524,3503.0
2022-06-21 12:30:00,514.04,514.4,513.7,514.39,2289.0,509.7739,510.1309,509.4367,510.1209,2289.0
2022-06-21 12:35:00,514.24,515.17,514.23,514.85,6166.0,509.9722,510.8945,509.9623,510.5771,6166.0
2022-06-21 12:40:00,514.77,514.77,513.95,514.05,6372.0,510.4978,510.4978,509.6846,509.7838,6372.0
2022-06-21 12:45:00,514.07,514.21,513.71,513.85,18795.0,509.8036,509.9424,509.4466,509.5854,18795.0
2022-06-21 12:50:00,513.86,514.66,513.58,514.64,9518.0,509.5953,510.3887,509.3177,510.3689,9518.0
2022-06-21 12:55:00,514.69,515.86,514.65,515.85,5550.0,510.4185,511.5787,510.3788,511.5688,5550.0
2022-06-21 13:00:00,515.75,516.0,515.15,515.7,5704.0,511.4697,511.7176,510.8746,511.4201,5704.0
2022-06-21 13:05:00,515.64,515.71,515.22,515.7,1793.0,511.3606,511.43,510.9441,511.4201,1793.0
2022-06-21 13:10:00,515.84,516.42,515.8,516.06,4670.0,511.5589,512.1341,511.5192,511.7771,4670.0
2022-06-21 13:15:00,516.09,516.15,515.45,515.89,4852.0,511.8068,511.8663,511.1721,511.6085,4852.0
2022-06-21 13:20:00,515.73,516.15,515.7,516.08,3216.0,511.4498,511.8663,511.4201,511.7969,3216.0
2022-06-21 13:25:00,516.02,516.08,515.65,515.65,7967.0,511.7374,511.7969,511.3705,511.3705,7967.0
2022-06-21 13:30:00,515.53,515.79,515.13,515.46,2494.0,511.2515,511.5093,510.8548,511.1821,2494.0
2022-06-21 13:35:00,515.37,515.87,515.21,515.22,3991.0,511.0928,511.5887,510.9341,510.9441,3991.0
2022-06-21 13:40:00,515.13,515.53,514.99,515.53,2536.0,510.8548,511.2515,510.716,511.2515,2536.0
2022-06-21 13:45:00,515.49,515.93,515.4,515.65,3703.0,511.2118,511.6482,511.1226,511.3705,3703.0
2022-06-21 13:50:00,515.59,515.61,514.42,514.42,17995.0,511.311,511.3308,510.1507,510.1507,17995.0
2022-06-21 13:55:00,514.31,514.31,513.7,513.77,3138.0,510.0416,510.0416,509.4367,509.5061,3138.0
2022-06-21 14:00:00,513.89,513.89,512.76,513.0,4837.0,509.6251,509.6251,508.5045,508.7425,4837.0
2022-06-21 14:05:00,512.85,513.49,512.79,513.49,4067.0,508.5937,509.2284,508.5342,509.2284,4067.0
2022-06-21 14:10:00,513.6,513.88,512.98,512.98,3672.0,509.3375,509.6152,508.7226,508.7226,3672.0
2022-06-21 14:15:00,513.09,513.8,513.04,513.04,3282.0,508.8317,509.5358,508.7821,508.7821,3282.0
2022-06-21 14:20:00,513.09,513.41,513.08,513.25,1665.0,508.8317,509.1491,508.8218,508.9904,1665.0
2022-06-21 14:25:00,513.35,513.89,513.29,513.89,2553.0,509.0896,509.6251,509.0301,509.6251,2553.0
2022-06-21 14:30:00,513.9,514.27,513.83,514.27,3328.0,509.635,510.0019,509.5656,510.0019,3328.0
2022-06-21 14:35:00,514.39,514.4,513.37,513.73,4317.0,510.1209,510.1309,509.1094,509.4664,4317.0
2022-06-21 14:40:00,513.61,514.99,513.61,514.99,2766.0,509.3474,510.716,509.3474,510.716,2766.0
2022-06-21 14:45:00,514.64,515.65,514.64,515.65,7580.0,510.3689,511.3705,510.3689,511.3705,7580.0
2022-06-21 14:50:00,515.74,516.44,515.49,516.44,5237.0,511.4597,512.1539,511.2118,512.1539,5237.0
2022-06-21 14:55:00,516.45,516.61,516.08,516.46,6359.0,512.1638,512.3225,511.7969,512.1738,6359.0
2022-06-21 15:00:00,516.28,516.4,515.78,515.78,4108.0,511.9953,512.1143,511.4994,511.4994,4108.0
2022-06-21 15:05:00,515.67,515.85,515.4,515.47,3516.0,511.3903,511.5688,511.1226,511.192,3516.0
2022-06-21 15:10:00,515.54,515.82,515.2,515.73,5636.0,511.2614,511.5391,510.9242,511.4498,5636.0
2022-06-21 15:15:00,515.83,515.83,515.06,515.31,5762.0,511.549,511.549,510.7854,511.0333,5762.0
2022-06-21 15:20:00,515.19,515.48,514.74,515.08,3392.0,510.9143,511.2019,510.468,510.8052,3392.0
2022-06-21 15:25:00,515.27,515.27,514.55,514.7,4855.0,510.9936,510.9936,510.2796,510.4284,4855.0
2022-06-21 15:30:00,514.67,515.3,514.47,515.22,7615.0,510.3986,511.0234,510.2003,510.9441,7615.0
2022-06-21 15:35:00,515.11,515.23,514.58,514.85,6918.0,510.835,510.954,510.3094,510.5771,6918.0
2022-06-21 15:40:00,514.94,515.08,514.54,514.73,8972.0,510.6664,510.8052,510.2697,510.4581,8972.0
2022-06-21 15:45:00,514.8,514.89,514.4,514.44,9569.0,510.5275,510.6168,510.1309,510.1705,9569.0
2022-06-21 15:50:00,514.56,515.63,514.45,515.43,14945.0,510.2895,511.3507,510.1804,511.1523,14945.0
2022-06-21 15:55:00,515.35,515.35,513.34,513.5,43944.0,511.073,511.073,509.0797,509.2383,43944.0
2022-06-22 09:30:00,508.44,513.41,508.44,509.83,23903.0,504.2203,509.1491,504.2203,505.5988,23903.0
2022-06-22 09:35:00,510.55,512.9,509.84,512.9,5806.0,506.3128,508.6433,505.6087,508.6433,5806.0
2022-06-22 09:40:00,513.3,513.58,512.1,513.01,7033.0,509.04,509.3177,507.85,508.7524,7033.0
2022-06-22 09:45:00,513.38,513.66,510.56,511.53,6145.0,509.1193,509.397,506.3227,507.2847,6145.0
2022-06-22 09:50:00,511.65,514.51,511.59,514.51,5106.0,507.4037,510.2399,507.3442,510.2399,5106.0
2022-06-22 09:55:00,514.88,515.97,514.75,515.69,6964.0,510.6069,511.6878,510.478,511.4102,6964.0
2022-06-22 10:00:00,515.71,517.36,515.41,516.93,18808.0,511.43,513.0663,511.1325,512.6399,18808.0
2022-06-22 10:05:00,516.53,516.53,515.7,515.7,1912.0,512.2432,512.2432,511.4201,511.4201,1912.0
2022-06-22 10:10:00,514.3,515.51,514.3,515.18,3527.0,510.0317,511.2317,510.0317,510.9044,3527.0
2022-06-22 10:15:00,514.85,515.86,513.78,515.86,4876.0,510.5771,511.5787,509.516,511.5787,4876.0
2022-06-22 10:20:00,515.88,516.98,515.88,516.98,13607.0,511.5986,512.6895,511.5986,512.6895,13607.0
2022-06-22 10:25:00,516.62,516.62,515.85,516.52,1862.0,512.3324,512.3324,511.5688,512.2333,1862.0
2022-06-22 10:30:00,516.08,517.85,516.06,517.85,2334.0,511.7969,513.5522,511.7771,513.5522,2334.0
2022-06-22 10:35:00,517.69,517.95,517.22,517.45,3195.0,513.3936,513.6514,512.9275,513.1555,3195.0
2022-06-22 10:40:00,517.34,517.53,516.58,516.9,2902.0,513.0465,513.2349,512.2928,512.6101,2902.0
2022-06-22 10:45:00,517.05,517.82,516.26,516.59,3056.0,512.7589,513.5225,511.9754,512.3027,3056.0
2022-06-22 10:50:00,516.58,517.63,516.58,516.96,3079.0,512.2928,513.3341,512.2928,512.6696,3079.0
2022-06-22 10:55:00,516.93,518.03,516.92,517.52,2596.0,512.6399,513.7307,512.6299,513.225,2596.0
2022-06-22 11:00:00,517.92,518.35,516.84,518.35,16645.0,513.6216,514.0481,512.5506,514.0481,16645.0
2022-06-22 11:05:00,518.55,518.74,517.76,518.65,2300.0,514.2464,514.4348,513.463,514.3456,2300.0
2022-06-22 11:10:00,519.31,519.38,518.76,519.12,2095.0,515.0001,515.0695,514.4547,514.8117,2095.0
2022-06-22 11:15:00,519.01,520.33,519.01,520.33,5180.0,514.7026,516.0116,514.7026,516.0116,5180.0
2022-06-22 11:20:00,519.98,519.98,518.98,518.98,2428.0,515.6646,515.6646,514.6729,514.6729,2428.0
2022-06-22 11:25:00,519.09,520.46,518.96,520.24,3669.0,514.7819,516.1406,514.653,515.9224,3669.0
2022-06-22 11:30:00,520.06,521.56,519.98,521.18,4398.0,515.7439,517.2314,515.6646,516.8546,4398.0
2022-06-22 11:35:00,520.91,520.91,520.0,520.0,1328.0,516.5868,516.5868,515.6844,515.6844,1328.0
2022-06-22 11:40:00,520.32,520.32,519.56,519.56,4475.0,516.0017,516.0017,515.248,515.248,4475.0
2022-06-22 11:45:00,518.92,519.55,518.37,519.55,4654.0,514.6133,515.2381,514.0679,515.2381,4654.0
2022-06-22 11:50:00,519.6,519.86,519.1,519.17,4000.0,515.2877,515.5455,514.7919,514.8613,4000.0
2022-06-22 11:55:00,519.46,519.57,518.47,518.51,2804.0,515.1489,515.258,514.1671,514.2068,2804.0
2022-06-22 12:00:00,519.09,520.17,518.86,518.86,6540.0,514.7819,515.853,514.5538,514.5538,6540.0
2022-06-22 12:05:00,519.0,519.0,518.13,518.84,4745.0,514.6927,514.6927,513.8299,514.534,4745.0
2022-06-22 12:10:00,519.01,519.85,519.0,519.65,3834.0,514.7026,515.5356,514.6927,515.3373,3834.0
2022-06-22 12:15:00,519.58,520.92,519.39,520.92,3760.0,515.2679,516.5968,515.0794,516.5968,3760.0
2022-06-22 12:20:00,520.44,521.12,520.24,521.11,11606.0,516.1207,516.7951,515.9224,516.7852,11606.0
2022-06-22 12:25:00,520.96,521.19,520.55,520.55,5034.0,516.6364,516.8645,516.2298,516.2298,5034.0
2022-06-22 12:30:00,520.45,520.62,520.24,520.62,7227.0,516.1307,516.2992,515.9224,516.2992,7227.0
2022-06-22 12:35:00,520.27,521.08,520.07,520.52,5932.0,515.9521,516.7554,515.7538,516.2001,5932.0
2022-06-22 12:40:00,520.67,521.82,520.48,521.62,6013.0,516.3488,517.4893,516.1604,517.2909,6013.0
2022-06-22 12:45:00,521.72,522.0,521.52,521.9,9503.0,517.3901,517.6678,517.1918,517.5686,9503.0
2022-06-22 12:50:00,521.94,522.01,521.38,521.38,4351.0,517.6083,517.6777,517.0529,517.0529,4351.0
2022-06-22 12:55:00,521.69,522.35,521.63,522.35,7051.0,517.3604,518.0149,517.3009,518.0149,7051.0
2022-06-22 13:00:00,522.47,522.47,521.1,521.28,5216.0,518.1339,518.1339,516.7753,516.9538,5216.0
2022-06-22 13:05:00,521.5,522.45,521.43,522.18,6719.0,517.1719,518.1141,517.1025,517.8463,6719.0
2022-06-22 13:10:00,522.27,522.5,521.99,522.14,3908.0,517.9355,518.1636,517.6579,517.8066,3908.0
2022-06-22 13:15:00,522.24,522.37,522.08,522.08,2143.0,517.9058,518.0347,517.7471,517.7471,2143.0
2022-06-22 13:20:00,521.83,522.34,521.83,522.08,1985.0,517.4992,518.005,517.4992,517.7471,1985.0
2022-06-22 13:25:00,522.06,522.2,521.71,521.92,2045.0,517.7273,517.8661,517.3802,517.5885,2045.0
2022-06-22 13:30:00,521.94,521.94,521.86,521.92,417.0,517.6083,517.6083,517.5289,517.5885,417.0
2022-06-22 13:35:00,521.57,521.82,521.47,521.79,1684.0,517.2414,517.4893,517.1422,517.4595,1684.0
2022-06-22 13:40:00,521.75,522.43,521.75,522.43,2808.0,517.4199,518.0942,517.4199,518.0942,2808.0
2022-06-22 13:45:00,522.63,522.73,522.35,522.62,2177.0,518.2926,518.3917,518.0149,518.2826,2177.0
2022-06-22 13:50:00,522.59,522.94,522.0,522.59,4830.0,518.2529,518.6,517.6678,518.2529,4830.0
2022-06-22 13:55:00,522.73,523.01,522.56,522.99,4919.0,518.3917,518.6694,518.2231,518.6496,4919.0
2022-06-22 14:00:00,523.39,523.46,523.13,523.2,5851.0,519.0463,519.1157,518.7884,518.8578,5851.0
2022-06-22 14:05:00,523.33,525.1,523.26,524.98,7194.0,518.9867,520.7421,518.9173,520.6231,7194.0
2022-06-22 14:10:00,525.07,525.23,524.64,525.11,6766.0,520.7123,520.871,520.2859,520.752,6766.0
2022-06-22 14:15:00,525.01,525.49,524.89,525.28,8479.0,520.6528,521.1288,520.5338,520.9206,8479.0
2022-06-22 14:20:00,525.04,525.33,524.21,524.66,9123.0,520.6826,520.9702,519.8594,520.3057,9123.0
2022-06-22 14:25:00,524.65,524.73,523.52,523.88,4065.0,520.2958,520.3751,519.1752,519.5322,4065.0
2022-06-22 14:30:00,523.61,523.73,523.31,523.44,2235.0,519.2644,519.3834,518.9669,519.0958,2235.0
2022-06-22 14:35:00,523.27,523.46,522.93,523.08,4071.0,518.9272,519.1157,518.5901,518.7388,4071.0
2022-06-22 14:40:00,523.15,523.31,522.73,523.2,3646.0,518.8082,518.9669,518.3917,518.8578,3646.0
2022-06-22 14:45:00,523.22,523.24,522.53,522.54,2979.0,518.8777,518.8975,518.1934,518.2033,2979.0
2022-06-22 14:50:00,522.42,522.53,521.84,522.3,1000.0,518.0843,518.1934,517.5091,517.9653,1000.0
2022-06-22 14:55:00,522.45,522.86,522.18,522.77,1825.0,518.1141,518.5207,517.8463,518.4314,1825.0
2022-06-22 15:00:00,522.51,522.51,521.58,521.84,4219.0,518.1736,518.1736,517.2513,517.5091,4219.0
2022-06-22 15:05:00,521.68,521.97,521.6,521.7,1353.0,517.3504,517.638,517.2711,517.3703,1353.0
2022-06-22 15:10:00,521.43,521.79,521.23,521.23,3154.0,517.1025,517.4595,516.9042,516.9042,3154.0
2022-06-22 15:15:00,521.36,521.49,520.86,520.86,3298.0,517.0331,517.162,516.5372,516.5372,3298.0
2022-06-22 15:20:00,520.94,521.2,520.6,521.01,3549.0,516.6166,516.8744,516.2794,516.686,3549.0
2022-06-22 15:25:00,520.78,520.79,519.82,520.06,7196.0,516.4579,516.4678,515.5059,515.7439,7196.0
2022-06-22 15:30:00,519.86,520.83,519.86,520.01,6708.0,515.5455,516.5075,515.5455,515.6943,6708.0
2022-06-22 15:35:00,519.84,520.02,519.34,519.57,7416.0,515.5257,515.7042,515.0299,515.258,7416.0
2022-06-22 15:40:00,519.31,519.46,518.62,519.27,5350.0,515.0001,515.1489,514.3158,514.9604,5350.0
2022-06-22 15:45:00,519.2,519.42,518.09,518.55,10274.0,514.891,515.1092,513.7902,514.2464,10274.0
2022-06-22 15:50:00,518.22,521.25,518.22,521.02,17831.0,513.9192,516.924,513.9192,516.6959,17831.0
2022-06-22 15:55:00,521.0,521.15,518.98,518.98,42551.0,516.6761,516.8248,514.6729,514.6729,42551.0
2022-06-23 09:30:00,523.0,524.83,522.25,524.15,27536.0,518.6595,520.4743,517.9157,519.7999,27536.0
2022-06-23 09:35:00,523.36,524.2,522.06,523.73,8024.0,519.0165,519.8495,517.7273,519.3834,8024.0
2022-06-23 09:40:00,523.28,524.46,522.53,523.27,6093.0,518.9372,520.1074,518.1934,518.9272,6093.0
2022-06-23 09:45:00,522.84,524.33,520.9,523.85,3108.0,518.5008,519.9785,516.5769,519.5024,3108.0
2022-06-23 09:50:00,523.17,525.31,522.5,525.03,9918.0,518.8281,520.9503,518.1636,520.6726,9918.0
2022-06-23 09:55:00,524.74,526.64,524.57,526.63,7192.0,520.385,522.2693,520.2165,522.2594,7192.0
2022-06-23 10:00:00,527.12,529.56,527.12,528.97,5933.0,522.7453,525.165,522.7453,524.5799,5933.0
2022-06-23 10:05:00,528.94,531.24,528.89,529.62,18134.0,524.5502,526.8311,524.5006,525.2245,18134.0
2022-06-23 10:10:00,529.26,530.23,528.56,528.72,3240.0,524.8675,525.8295,524.1733,524.332,3240.0
2022-06-23 10:15:00,529.18,530.15,529.06,529.07,3347.0,524.7882,525.7501,524.6692,524.6791,3347.0
2022-06-23 10:20:00,529.71,530.26,529.71,530.12,512.0,525.3138,525.8592,525.3138,525.7204,512.0
2022-06-23 10:25:00,529.7,530.59,529.02,530.59,15741.0,525.3039,526.1865,524.6295,526.1865,15741.0
2022-06-23 10:30:00,530.74,531.17,530.11,530.65,11897.0,526.3353,526.7617,525.7105,526.246,11897.0
2022-06-23 10:35:00,530.01,531.87,529.61,531.87,5686.0,525.6113,527.4559,525.2146,527.4559,5686.0
2022-06-23 10:40:00,532.2,532.56,531.31,531.59,8351.0,527.7831,528.1401,526.9005,527.1782,8351.0
2022-06-23 10:45:00,531.57,533.3,531.34,532.86,7446.0,527.1584,528.874,526.9303,528.4377,7446.0
2022-06-23 10:50:00,532.71,532.98,532.46,532.95,3930.0,528.2889,528.5567,528.041,528.5269,3930.0
2022-06-23 10:55:00,532.05,532.23,531.4,531.8,3210.0,527.6344,527.8129,526.9898,527.3865,3210.0
2022-06-23 11:00:00,531.64,532.02,531.48,531.49,4839.0,527.2278,527.6046,527.0691,527.079,4839.0
2022-06-23 11:05:00,531.3,531.77,531.23,531.55,4653.0,526.8906,527.3567,526.8212,527.1385,4653.0
2022-06-23 11:10:00,532.09,533.03,532.0,532.58,2320.0,527.674,528.6062,527.5848,528.16,2320.0
2022-06-23 11:15:00,532.56,532.56,531.3,532.08,6687.0,528.1401,528.1401,526.8906,527.6641,6687.0
2022-06-23 11:20:00,531.84,531.94,530.91,531.55,6015.0,527.4261,527.5253,526.5038,527.1385,6015.0
2022-06-23 11:25:00,531.33,531.97,531.33,531.75,4843.0,526.9204,527.555,526.9204,527.3369,4843.0
2022-06-23 11:30:00,532.05,532.93,531.49,532.14,10087.0,527.6344,528.5071,527.079,527.7236,10087.0
2022-06-23 11:35:00,531.7,532.35,531.33,532.35,4018.0,527.2873,527.9319,526.9204,527.9319,4018.0
2022-06-23 11:40:00,532.4,533.05,532.36,533.05,4250.0,527.9815,528.6261,527.9418,528.6261,4250.0
2022-06-23 11:45:00,532.99,533.54,532.87,533.26,5305.0,528.5666,529.112,528.4476,528.8343,5305.0
2022-06-23 11:50:00,533.34,533.67,532.97,533.02,9804.0,528.9137,529.2409,528.5467,528.5963,9804.0
2022-06-23 11:55:00,533.11,533.27,532.78,533.22,6867.0,528.6856,528.8443,528.3583,528.7947,6867.0
2022-06-23 12:00:00,533.3,533.3,531.56,531.57,17290.0,528.874,528.874,527.1484,527.1584,17290.0
2022-06-23 12:05:00,531.57,533.02,531.53,532.54,6071.0,527.1584,528.5963,527.1187,528.1203,6071.0
2022-06-23 12:10:00,532.64,532.64,531.44,531.59,4301.0,528.2195,528.2195,527.0294,527.1782,4301.0
2022-06-23 12:15:00,531.58,532.66,531.15,532.4,6641.0,527.1683,528.2393,526.7418,527.9815,6641.0
2022-06-23 12:20:00,532.34,533.01,532.15,532.15,2976.0,527.922,528.5864,527.7336,527.7336,2976.0
2022-06-23 12:25:00,532.17,533.08,532.12,532.72,8099.0,527.7534,528.6558,527.7038,528.2988,8099.0
2022-06-23 12:30:00,532.99,533.6,532.82,533.17,7841.0,528.5666,529.1715,528.398,528.7451,7841.0
2022-06-23 12:35:00,533.31,533.6,533.17,533.45,6840.0,528.8839,529.1715,528.7451,529.0228,6840.0
2022-06-23 12:40:00,533.49,534.41,533.35,533.52,13446.0,529.0624,529.9748,528.9236,529.0922,13446.0
2022-06-23 12:45:00,533.2,533.79,533.05,533.64,12880.0,528.7748,529.3599,528.6261,529.2112,12880.0
2022-06-23 12:50:00,533.54,533.85,532.71,533.52,9390.0,529.112,529.4194,528.2889,529.0922,9390.0
2022-06-23 12:55:00,533.76,533.92,533.41,533.71,8458.0,529.3302,529.4889,528.9831,529.2806,8458.0
2022-06-23 13:00:00,533.54,533.54,530.92,531.41,13126.0,529.112,529.112,526.5138,526.9997,13126.0
2022-06-23 13:05:00,531.41,532.45,531.41,531.82,8344.0,526.9997,528.0311,526.9997,527.4063,8344.0
2022-06-23 13:10:00,531.66,532.33,531.23,531.49,12187.0,527.2476,527.9121,526.8212,527.079,12187.0
2022-06-23 13:15:00,531.63,532.69,531.59,532.69,3753.0,527.2179,528.2691,527.1782,528.2691,3753.0
2022-06-23 13:20:00,532.87,533.31,532.18,532.88,7249.0,528.4476,528.8839,527.7633,528.4575,7249.0
2022-06-23 13:25:00,532.88,533.89,532.64,533.89,8327.0,528.4575,529.4591,528.2195,529.4591,8327.0
2022-06-23 13:30:00,533.89,533.89,532.93,533.38,4436.0,529.4591,529.4591,528.5071,528.9533,4436.0
2022-06-23 13:35:00,533.04,533.86,532.96,533.22,5832.0,528.6162,529.4294,528.5368,528.7947,5832.0
2022-06-23 13:40:00,533.32,533.61,533.17,533.44,6448.0,528.8938,529.1814,528.7451,529.0128,6448.0
2022-06-23 13:45:00,533.43,534.34,533.25,533.9,7160.0,529.0029,529.9054,528.8244,529.469,7160.0
2022-06-23 13:50:00,533.96,534.82,533.95,534.75,5107.0,529.5285,530.3814,529.5186,530.312,5107.0
2022-06-23 13:55:00,534.92,535.41,534.75,535.41,2935.0,530.4806,530.9665,530.312,530.9665,2935.0
2022-06-23 14:00:00,535.54,535.87,535.45,535.68,2981.0,531.0954,531.4227,531.0062,531.2343,2981.0
2022-06-23 14:05:00,535.97,536.0,535.49,535.63,1980.0,531.5218,531.5516,531.0458,531.1847,1980.0
2022-06-23 14:10:00,535.79,536.38,535.75,536.23,3707.0,531.3433,531.9284,531.3037,531.7797,3707.0
2022-06-23 14:15:00,536.08,536.67,536.08,536.34,2799.0,531.6309,532.216,531.6309,531.8888,2799.0
2022-06-23 14:20:00,536.35,536.82,536.0,536.66,8849.0,531.8987,532.3648,531.5516,532.2061,8849.0
2022-06-23 14:25:00,536.61,537.51,536.61,537.5,1958.0,532.1565,533.0491,532.1565,533.0391,1958.0
2022-06-23 14:30:00,537.75,538.63,537.53,538.63,2475.0,533.2871,534.1598,533.0689,534.1598,2475.0
2022-06-23 14:35:00,538.46,538.84,538.18,538.45,5798.0,533.9912,534.368,533.7135,533.9813,5798.0
2022-06-23 14:40:00,538.79,538.93,538.2,538.49,13955.0,534.3184,534.4573,533.7333,534.0209,13955.0
2022-06-23 14:45:00,538.49,538.57,537.95,538.33,11058.0,534.0209,534.1003,533.4854,533.8623,11058.0
2022-06-23 14:50:00,538.48,539.27,538.48,538.93,7781.0,534.011,534.7945,534.011,534.4573,7781.0
2022-06-23 14:55:00,538.79,538.79,538.28,538.4,9080.0,534.3184,534.3184,533.8127,533.9317,9080.0
2022-06-23 15:00:00,538.51,538.52,537.98,538.1,7632.0,534.0408,534.0507,533.5152,533.6342,7632.0
2022-06-23 15:05:00,537.95,537.98,537.18,537.54,5316.0,533.4854,533.5152,532.7218,533.0788,5316.0
2022-06-23 15:10:00,537.25,537.26,536.55,536.9,4125.0,532.7912,532.8011,532.097,532.4441,4125.0
2022-06-23 15:15:00,537.03,537.22,536.17,536.51,4752.0,532.5731,532.7615,531.7202,532.0574,4752.0
2022-06-23 15:20:00,536.54,536.98,536.45,536.66,3997.0,532.0871,532.5235,531.9979,532.2061,3997.0
2022-06-23 15:25:00,536.84,537.64,536.63,537.64,7433.0,532.3846,533.178,532.1764,533.178,7433.0
2022-06-23 15:30:00,537.54,539.75,537.53,539.75,6514.0,533.0788,535.2705,533.0689,535.2705,6514.0
2022-06-23 15:35:00,539.67,539.81,538.97,539.61,20123.0,535.1911,535.33,534.4969,535.1316,20123.0
2022-06-23 15:40:00,539.67,540.19,539.54,539.92,25016.0,535.1911,535.7068,535.0622,535.4391,25016.0
2022-06-23 15:45:00,539.75,540.46,539.75,540.46,9785.0,535.2705,535.9746,535.2705,535.9746,9785.0
2022-06-23 15:50:00,540.83,541.07,539.93,540.0,16347.0,536.3415,536.5795,535.449,535.5184,16347.0
2022-06-23 15:55:00,540.04,540.99,539.94,540.74,59343.0,535.5581,536.5002,535.4589,536.2523,59343.0
2022-06-24 09:30:00,541.12,542.45,539.41,540.39,34073.0,536.6291,537.9481,534.9333,535.9052,34073.0
2022-06-24 09:35:00,539.87,540.96,537.91,539.92,10244.0,535.3895,536.4704,533.4457,535.4391,10244.0
2022-06-24 09:40:00,539.56,543.81,539.5,543.38,5189.0,535.0821,539.2968,535.0226,538.8703,5189.0
2022-06-24 09:45:00,542.75,543.11,539.82,540.06,6886.0,538.2456,538.6026,535.3399,535.5779,6886.0
2022-06-24 09:50:00,539.49,540.64,539.49,540.47,4573.0,535.0126,536.1531,535.0126,535.9845,4573.0
2022-06-24 09:55:00,540.62,540.72,539.14,539.35,15152.0,536.1333,536.2324,534.6655,534.8738,15152.0
2022-06-24 10:00:00,539.64,542.9,539.64,542.63,5137.0,535.1614,538.3943,535.1614,538.1266,5137.0
2022-06-24 10:05:00,542.84,543.31,542.24,542.72,7198.0,538.3348,538.8009,537.7398,538.2158,7198.0
2022-06-24 10:10:00,542.55,542.55,540.57,541.2,3217.0,538.0472,538.0472,536.0837,536.7084,3217.0
2022-06-24 10:15:00,541.75,543.01,541.75,542.93,3069.0,537.2539,538.5034,537.2539,538.4241,3069.0
2022-06-24 10:20:00,543.2,543.2,541.76,541.76,11448.0,538.6918,538.6918,537.2638,537.2638,11448.0
2022-06-24 10:25:00,541.65,541.65,539.93,540.01,7329.0,537.1547,537.1547,535.449,535.5283,7329.0
2022-06-24 10:30:00,540.15,542.52,540.05,542.3,11805.0,535.6672,538.0175,535.568,537.7993,11805.0
2022-06-24 10:35:00,542.27,542.27,541.16,541.17,14271.0,537.7696,537.7696,536.6688,536.6787,14271.0
2022-06-24 10:40:00,541.03,541.05,538.98,539.14,8799.0,536.5399,536.5597,534.5069,534.6655,8799.0
2022-06-24 10:45:00,539.24,540.41,539.16,540.41,2200.0,534.7647,535.925,534.6854,535.925,2200.0
2022-06-24 10:50:00,540.82,540.82,539.03,539.25,4738.0,536.3316,536.3316,534.5565,534.7746,4738.0
2022-06-24 10:55:00,539.13,539.23,538.83,538.91,2350.0,534.6556,534.7548,534.3581,534.4374,2350.0
2022-06-24 11:00:00,539.33,540.84,538.96,540.84,1483.0,534.854,536.3514,534.487,536.3514,1483.0
2022-06-24 11:05:00,541.04,541.46,540.14,540.14,4244.0,536.5498,536.9663,535.6572,535.6572,4244.0
2022-06-24 11:10:00,540.33,540.33,538.82,539.06,6011.0,535.8457,535.8457,534.3482,534.5862,6011.0
2022-06-24 11:15:00,538.78,538.89,538.35,538.42,6682.0,534.3085,534.4176,533.8821,533.9515,6682.0
2022-06-24 11:20:00,538.0,539.04,537.7,538.12,6276.0,533.535,534.5664,533.2375,533.654,6276.0
2022-06-24 11:25:00,538.56,538.62,537.8,538.57,4502.0,534.0904,534.1499,533.3367,534.1003,4502.0
2022-06-24 11:30:00,538.17,538.77,537.75,538.31,1702.0,533.7036,534.2986,533.2871,533.8424,1702.0
2022-06-24 11:35:00,537.92,538.21,537.67,537.83,5630.0,533.4557,533.7433,533.2077,533.3664,5630.0
2022-06-24 11:40:00,537.82,538.1,537.39,538.07,3786.0,533.3565,533.6342,532.9301,533.6044,3786.0
2022-06-24 11:45:00,537.99,538.41,537.3,538.41,1624.0,533.5251,533.9416,532.8408,533.9416,1624.0
2022-06-24 11:50:00,537.6,538.45,537.6,538.45,1655.0,533.1383,533.9813,533.1383,533.9813,1655.0
2022-06-24 11:55:00,538.17,538.68,538.17,538.41,759.0,533.7036,534.2094,533.7036,533.9416,759.0
2022-06-24 12:00:00,539.09,539.56,539.09,539.56,1104.0,534.616,535.0821,534.616,535.0821,1104.0
2022-06-24 12:05:00,539.7,539.85,539.37,539.37,2577.0,535.2209,535.3696,534.8936,534.8936,2577.0
2022-06-24 12:10:00,539.49,539.68,539.14,539.54,3284.0,535.0126,535.2011,534.6655,535.0622,3284.0
2022-06-24 12:15:00,539.66,539.66,539.42,539.42,2248.0,535.1812,535.1812,534.9432,534.9432,2248.0
2022-06-24 12:20:00,539.53,539.7,538.93,539.49,4112.0,535.0523,535.2209,534.4573,535.0126,4112.0
2022-06-24 12:25:00,539.63,539.92,539.4,539.85,1705.0,535.1515,535.4391,534.9234,535.3696,1705.0
2022-06-24 12:30:00,539.85,540.29,539.83,539.96,1859.0,535.3696,535.806,535.3498,535.4787,1859.0
2022-06-24 12:35:00,540.11,540.6,540.11,540.44,6000.0,535.6275,536.1134,535.6275,535.9547,6000.0
2022-06-24 12:40:00,540.3,541.4,540.12,540.8,3496.0,535.8159,536.9068,535.6374,536.3118,3496.0
2022-06-24 12:45:00,540.51,540.51,540.03,540.04,501.0,536.0242,536.0242,535.5482,535.5581,501.0
2022-06-24 12:50:00,540.31,540.82,540.27,540.82,2442.0,535.8258,536.3316,535.7862,536.3316,2442.0
2022-06-24 12:55:00,541.0,541.49,540.96,541.35,2679.0,536.5101,536.996,536.4704,536.8572,2679.0
2022-06-24 13:00:00,541.41,542.08,541.41,542.08,600.0,536.9167,537.5811,536.9167,537.5811,600.0
2022-06-24 13:05:00,542.05,542.07,541.76,541.84,2194.0,537.5514,537.5712,537.2638,537.3431,2194.0
2022-06-24 13:10:00,542.01,542.21,542.01,542.21,700.0,537.5117,537.7101,537.5117,537.7101,700.0
2022-06-24 13:15:00,542.05,542.05,541.12,541.12,2547.0,537.5514,537.5514,536.6291,536.6291,2547.0
2022-06-24 13:20:00,540.81,541.39,540.8,541.11,4429.0,536.3217,536.8969,536.3118,536.6192,4429.0
2022-06-24 13:25:00,541.11,541.24,540.98,540.99,5955.0,536.6192,536.7481,536.4903,536.5002,5955.0
2022-06-24 13:30:00,540.85,541.31,540.78,541.21,9299.0,536.3613,536.8175,536.2919,536.7184,9299.0
2022-06-24 13:35:00,541.21,541.82,540.9,541.59,2901.0,536.7184,537.3233,536.4109,537.0952,2901.0
2022-06-24 13:40:00,541.38,541.77,541.27,541.77,1298.0,536.8869,537.2737,536.7779,537.2737,1298.0
2022-06-24 13:45:00,541.79,541.79,541.05,541.28,4253.0,537.2935,537.2935,536.5597,536.7878,4253.0
2022-06-24 13:50:00,541.27,541.53,540.97,541.53,3166.0,536.7779,537.0357,536.4804,537.0357,3166.0
2022-06-24 13:55:00,541.49,541.5,541.07,541.07,2133.0,536.996,537.006,536.5795,536.5795,2133.0
2022-06-24 14:00:00,541.35,541.95,541.35,541.63,500.0,536.8572,537.4522,536.8572,537.1349,500.0
2022-06-24 14:05:00,541.55,541.86,541.54,541.71,2893.0,537.0555,537.363,537.0456,537.2142,2893.0
2022-06-24 14:10:00,541.84,542.15,541.84,542.15,381.0,537.3431,537.6506,537.3431,537.6506,381.0
2022-06-24 14:15:00,542.02,542.76,541.8,542.12,4088.0,537.5216,538.2555,537.3035,537.6208,4088.0
2022-06-24 14:20:00,542.31,542.52,542.01,542.23,5319.0,537.8092,538.0175,537.5117,537.7299,5319.0
2022-06-24 14:25:00,542.09,542.6,542.06,542.6,1610.0,537.5911,538.0968,537.5613,538.0968,1610.0
2022-06-24 14:30:00,542.68,542.91,542.66,542.79,1460.0,538.1762,538.4043,538.1563,538.2852,1460.0
2022-06-24 14:35:00,542.91,543.04,542.43,542.99,6174.0,538.4043,538.5332,537.9282,538.4836,6174.0
2022-06-24 14:40:00,542.64,542.74,542.64,542.69,1024.0,538.1365,538.2357,538.1365,538.1861,1024.0
2022-06-24 14:45:00,542.9,542.97,542.69,542.92,1404.0,538.3943,538.4638,538.1861,538.4142,1404.0
2022-06-24 14:50:00,542.69,543.24,542.6,543.17,2660.0,538.1861,538.7315,538.0968,538.6621,2660.0
2022-06-24 14:55:00,543.19,543.27,542.87,542.88,700.0,538.6819,538.7613,538.3646,538.3745,700.0
2022-06-24 15:00:00,543.22,543.23,542.88,542.97,2026.0,538.7117,538.7216,538.3745,538.4638,2026.0
2022-06-24 15:05:00,542.85,543.01,542.74,543.01,2936.0,538.3447,538.5034,538.2357,538.5034,2936.0
2022-06-24 15:10:00,542.93,543.07,542.68,543.01,7314.0,538.4241,538.5629,538.1762,538.5034,7314.0
2022-06-24 15:15:00,543.04,543.3,542.93,543.08,3672.0,538.5332,538.791,538.4241,538.5728,3672.0
2022-06-24 15:20:00,542.94,543.5,542.81,543.48,10992.0,538.434,538.9894,538.3051,538.9695,10992.0
2022-06-24 15:25:00,543.69,543.96,543.51,543.87,7196.0,539.1778,539.4455,538.9993,539.3563,7196.0
2022-06-24 15:30:00,543.87,544.25,543.57,544.02,9792.0,539.3563,539.7331,539.0588,539.505,9792.0
2022-06-24 15:35:00,543.98,544.51,543.97,544.51,6875.0,539.4654,539.991,539.4555,539.991,6875.0
2022-06-24 15:40:00,544.37,544.77,544.37,544.59,8582.0,539.8521,540.2488,539.8521,540.0703,8582.0
2022-06-24 15:45:00,544.74,544.95,543.45,543.46,10329.0,540.2191,540.4273,538.9398,538.9497,10329.0
2022-06-24 15:50:00,543.49,544.69,543.49,544.07,36111.0,538.9794,540.1695,538.9794,539.5546,36111.0
2022-06-24 15:55:00,544.07,545.17,543.16,544.89,78194.0,539.5546,540.6455,538.6522,540.3678,78194.0
2022-06-27 09:30:00,545.84,546.2,542.98,543.3,27661.0,541.3099,541.6669,538.4737,538.791,27661.0
2022-06-27 09:35:00,542.82,543.32,541.26,542.51,2665.0,538.315,538.8108,536.7679,538.0076,2665.0
2022-06-27 09:40:00,542.08,542.37,539.74,540.82,6321.0,537.5811,537.8687,535.2606,536.3316,6321.0
2022-06-27 09:45:00,540.88,541.73,539.97,541.17,3382.0,536.3911,537.234,535.4887,536.6787,3382.0
2022-06-27 09:50:00,540.48,542.83,540.19,542.33,6374.0,535.9944,538.3249,535.7068,537.8291,6374.0
2022-06-27 09:55:00,542.55,543.1,542.08,542.25,2103.0,538.0472,538.5927,537.5811,537.7497,2103.0
2022-06-27 10:00:00,542.58,547.0,542.27,546.57,9124.0,538.077,542.4603,537.7696,542.0339,9124.0
2022-06-27 10:05:00,547.08,547.11,545.37,546.33,5463.0,542.5396,542.5694,540.8438,541.7959,5463.0
2022-06-27 10:10:00,546.5,546.53,545.59,546.18,2920.0,541.9645,541.9942,541.062,541.6471,2920.0
2022-06-27 10:15:00,546.24,546.48,544.49,545.18,4547.0,541.7066,541.9446,539.9711,540.6554,4547.0
2022-06-27 10:20:00,545.8,545.97,544.67,544.67,1811.0,541.2703,541.4389,540.1496,540.1496,1811.0
2022-06-27 10:25:00,544.68,545.57,544.17,545.05,2707.0,540.1596,541.0422,539.6538,540.5265,2707.0
2022-06-27 10:30:00,544.46,544.46,543.91,544.09,1000.0,539.9414,539.9414,539.396,539.5745,1000.0
2022-06-27 10:35:00,544.17,544.3,542.55,542.55,2808.0,539.6538,539.7827,538.0472,538.0472,2808.0
2022-06-27 10:40:00,542.14,542.45,541.77,542.2,2325.0,537.6406,537.9481,537.2737,537.7001,2325.0
2022-06-27 10:45:00,541.96,542.4,541.62,542.4,4117.0,537.4621,537.8985,537.125,537.8985,4117.0
2022-06-27 10:50:00,542.25,544.93,542.2,544.62,3566.0,537.7497,540.4075,537.7001,540.1001,3566.0
2022-06-27 10:55:00,544.46,545.15,543.95,544.94,1815.0,539.9414,540.6257,539.4356,540.4174,1815.0
2022-06-27 11:00:00,544.96,545.13,544.66,544.68,1529.0,540.4372,540.6058,540.1397,540.1596,1529.0
2022-06-27 11:05:00,544.55,544.83,543.66,543.66,1020.0,540.0306,540.3083,539.148,539.148,1020.0
2022-06-27 11:10:00,543.95,543.95,543.57,543.85,1276.0,539.4356,539.4356,539.0588,539.3364,1276.0
2022-06-27 11:15:00,543.7,544.39,543.55,544.39,3200.0,539.1877,539.872,539.0389,539.872,3200.0
2022-06-27 11:20:00,544.55,545.47,544.22,545.37,2298.0,540.0306,540.943,539.7034,540.8438,2298.0
2022-06-27 11:25:00,545.83,545.9,545.64,545.64,600.0,541.3,541.3694,541.1116,541.1116,600.0
2022-06-27 11:30:00,545.3,545.3,544.56,544.74,2807.0,540.7744,540.7744,540.0406,540.2191,2807.0
2022-06-27 11:35:00,544.46,545.26,544.26,544.99,1638.0,539.9414,540.7347,539.743,540.467,1638.0
2022-06-27 11:40:00,544.84,545.61,544.84,545.33,1500.0,540.3182,541.0818,540.3182,540.8042,1500.0
2022-06-27 11:45:00,545.46,545.46,544.89,545.15,1180.0,540.9331,540.9331,540.3678,540.6257,1180.0
2022-06-27 11:50:00,545.1,545.59,544.85,544.99,1810.0,540.5761,541.062,540.3281,540.467,1810.0
2022-06-27 11:55:00,545.2,545.52,544.81,545.52,1437.0,540.6752,540.9926,540.2885,540.9926,1437.0
2022-06-27 12:00:00,545.45,545.71,544.69,544.81,1530.0,540.9232,541.181,540.1695,540.2885,1530.0
2022-06-27 12:05:00,545.05,545.47,544.5,545.47,1869.0,540.5265,540.943,539.9811,540.943,1869.0
2022-06-27 12:10:00,545.17,545.47,544.96,545.47,1563.0,540.6455,540.943,540.4372,540.943,1563.0
2022-06-27 12:15:00,545.57,545.77,545.23,545.42,1100.0,541.0422,541.2405,540.705,540.8934,1100.0
2022-06-27 12:20:00,545.84,545.94,545.24,545.26,1709.0,541.3099,541.4091,540.7149,540.7347,1709.0
2022-06-27 12:25:00,545.09,545.09,544.69,544.69,947.0,540.5662,540.5662,540.1695,540.1695,947.0
2022-06-27 12:30:00,544.72,544.72,544.6,544.6,460.0,540.1992,540.1992,540.0802,540.0802,460.0
2022-06-27 12:35:00,544.13,544.59,543.72,544.53,1884.0,539.6141,540.0703,539.2075,540.0108,1884.0
2022-06-27 12:40:00,544.44,544.44,543.68,543.69,4432.0,539.9216,539.9216,539.1679,539.1778,4432.0
2022-06-27 12:45:00,544.05,544.18,543.88,544.18,989.0,539.5348,539.6637,539.3662,539.6637,989.0
2022-06-27 12:50:00,544.15,544.81,544.15,544.67,715.0,539.634,540.2885,539.634,540.1496,715.0
2022-06-27 12:55:00,544.31,544.31,543.3,543.59,1760.0,539.7926,539.7926,538.791,539.0786,1760.0
2022-06-27 13:00:00,543.88,543.88,543.2,543.34,1300.0,539.3662,539.3662,538.6918,538.8307,1300.0
2022-06-27 13:05:00,543.02,543.21,542.3,542.59,2713.0,538.5133,538.7018,537.7993,538.0869,2713.0
2022-06-27 13:10:00,543.03,543.33,542.83,542.97,2824.0,538.5233,538.8208,538.3249,538.4638,2824.0
2022-06-27 13:15:00,542.99,543.72,542.88,543.65,2176.0,538.4836,539.2075,538.3745,539.1381,2176.0
2022-06-27 13:20:00,543.53,543.85,543.11,543.85,500.0,539.0191,539.3364,538.6026,539.3364,500.0
2022-06-27 13:25:00,543.97,543.97,543.61,543.77,2059.0,539.4555,539.4555,539.0984,539.2571,2059.0
2022-06-27 13:30:00,543.63,543.66,543.41,543.44,1640.0,539.1183,539.148,538.9001,538.9299,1640.0
2022-06-27 13:35:00,543.44,543.63,543.01,543.34,4082.0,538.9299,539.1183,538.5034,538.8307,4082.0
2022-06-27 13:40:00,543.17,543.17,542.39,542.39,4588.0,538.6621,538.6621,537.8886,537.8886,4588.0
2022-06-27 13:45:00,542.29,542.3,542.01,542.13,1233.0,537.7894,537.7993,537.5117,537.6307,1233.0
2022-06-27 13:50:00,542.32,542.83,542.19,542.83,7863.0,537.8191,538.3249,537.6902,538.3249,7863.0
2022-06-27 13:55:00,542.51,543.19,542.51,542.96,2491.0,538.0076,538.6819,538.0076,538.4538,2491.0
2022-06-27 14:00:00,542.93,543.12,542.36,543.12,1860.0,538.4241,538.6125,537.8588,538.6125,1860.0
2022-06-27 14:05:00,543.44,543.45,542.98,543.08,2079.0,538.9299,538.9398,538.4737,538.5728,2079.0
2022-06-27 14:10:00,543.24,543.56,542.92,543.51,10325.0,538.7315,539.0489,538.4142,538.9993,10325.0
2022-06-27 14:15:00,543.69,543.83,543.56,543.71,2414.0,539.1778,539.3166,539.0489,539.1976,2414.0
2022-06-27 14:20:00,543.51,543.91,542.99,542.99,6121.0,538.9993,539.396,538.4836,538.4836,6121.0
2022-06-27 14:25:00,542.8,543.27,542.8,542.95,1199.0,538.2952,538.7613,538.2952,538.4439,1199.0
2022-06-27 14:30:00,542.69,543.24,542.69,543.24,2400.0,538.1861,538.7315,538.1861,538.7315,2400.0
2022-06-27 14:35:00,543.0,543.34,542.97,543.32,1709.0,538.4935,538.8307,538.4638,538.8108,1709.0
2022-06-27 14:40:00,543.04,543.04,542.61,542.62,700.0,538.5332,538.5332,538.1067,538.1167,700.0
2022-06-27 14:45:00,542.55,543.2,542.54,543.2,4947.0,538.0472,538.6918,538.0373,538.6918,4947.0
2022-06-27 14:50:00,542.7,542.97,542.58,542.97,1200.0,538.196,538.4638,538.077,538.4638,1200.0
2022-06-27 14:55:00,542.98,543.25,542.66,542.68,5388.0,538.4737,538.7414,538.1563,538.1762,5388.0
2022-06-27 15:00:00,542.78,542.93,542.16,542.17,4040.0,538.2753,538.4241,537.6605,537.6704,4040.0
2022-06-27 15:05:00,541.96,542.26,541.49,542.25,1710.0,537.4621,537.7596,536.996,537.7497,1710.0
2022-06-27 15:10:00,542.56,543.38,542.55,543.38,4010.0,538.0572,538.8703,538.0472,538.8703,4010.0
2022-06-27 15:15:00,543.55,544.07,543.43,543.77,7666.0,539.0389,539.5546,538.9199,539.2571,7666.0
2022-06-27 15:20:00,543.76,543.78,543.05,543.35,8390.0,539.2472,539.267,538.5431,538.8406,8390.0
2022-06-27 15:25:00,543.28,543.66,542.96,543.36,5127.0,538.7712,539.148,538.4538,538.8505,5127.0
2022-06-27 15:30:00,543.33,543.36,542.92,543.01,5547.0,538.8208,538.8505,538.4142,538.5034,5547.0
2022-06-27 15:35:00,542.99,542.99,542.38,542.5,3108.0,538.4836,538.4836,537.8786,537.9977,3108.0
2022-06-27 15:40:00,542.6,543.92,542.32,543.92,4201.0,538.0968,539.4059,537.8191,539.4059,4201.0
2022-06-27 15:45:00,543.75,544.14,543.46,543.9,7645.0,539.2373,539.624,538.9497,539.386,7645.0
2022-06-27 15:50:00,543.8,543.8,542.36,542.89,12320.0,539.2869,539.2869,537.8588,538.3844,12320.0
2022-06-27 15:55:00,542.95,543.86,542.82,543.86,48032.0,538.4439,539.3464,538.315,539.3464,48032.0
2022-06-28 09:30:00,542.6,543.73,540.81,542.62,24891.0,538.0968,539.2174,536.3217,538.1167,24891.0
2022-06-28 09:35:00,542.25,544.48,542.25,543.98,5841.0,537.7497,539.9612,537.7497,539.4654,5841.0
2022-06-28 09:40:00,544.15,545.11,543.16,544.48,1704.0,539.634,540.586,538.6522,539.9612,1704.0
2022-06-28 09:45:00,545.08,545.08,543.23,543.63,600.0,540.5562,540.5562,538.7216,539.1183,600.0
2022-06-28 09:50:00,544.2,545.0,544.19,544.81,3100.0,539.6835,540.4769,539.6736,540.2885,3100.0
2022-06-28 09:55:00,544.92,544.92,543.29,543.55,8865.0,540.3976,540.3976,538.7811,539.0389,8865.0
2022-06-28 10:00:00,543.64,544.82,543.26,544.04,5592.0,539.1282,540.2984,538.7513,539.5249,5592.0
2022-06-28 10:05:00,544.04,544.62,542.86,543.47,4570.0,539.5249,540.1001,538.3547,538.9596,4570.0
2022-06-28 10:10:00,542.87,543.25,542.42,543.25,3599.0,538.3646,538.7414,537.9183,538.7414,3599.0
2022-06-28 10:15:00,543.31,543.43,542.85,543.01,2700.0,538.8009,538.9199,538.3447,538.5034,2700.0
2022-06-28 10:20:00,542.83,543.01,542.56,543.01,1800.0,538.3249,538.5034,538.0572,538.5034,1800.0
2022-06-28 10:25:00,542.79,543.21,542.62,542.73,794.0,538.2852,538.7018,538.1167,538.2257,794.0
2022-06-28 10:30:00,542.69,542.69,541.71,542.48,2000.0,538.1861,538.1861,537.2142,537.9778,2000.0
2022-06-28 10:35:00,542.66,543.08,542.66,542.73,1683.0,538.1563,538.5728,538.1563,538.2257,1683.0
2022-06-28 10:40:00,542.4,542.4,542.01,542.4,2200.0,537.8985,537.8985,537.5117,537.8985,2200.0
2022-06-28 10:45:00,542.5,542.5,541.53,542.02,3238.0,537.9977,537.9977,537.0357,537.5216,3238.0
2022-06-28 10:50:00,541.75,542.82,541.73,542.66,4322.0,537.2539,538.315,537.234,538.1563,4322.0
2022-06-28 10:55:00,543.07,544.39,542.97,544.39,3406.0,538.5629,539.872,538.4638,539.872,3406.0
2022-06-28 11:00:00,544.21,544.33,543.59,544.0,2205.0,539.6935,539.8125,539.0786,539.4852,2205.0
2022-06-28 11:05:00,543.64,544.01,543.45,543.87,2601.0,539.1282,539.4951,538.9398,539.3563,2601.0
2022-06-28 11:10:00,543.85,545.13,543.82,544.96,8100.0,539.3364,540.6058,539.3067,540.4372,8100.0
2022-06-28 11:15:00,545.08,545.1,544.43,544.52,3354.0,540.5562,540.5761,539.9116,540.0009,3354.0
2022-06-28 11:20:00,544.28,544.28,543.59,543.94,2324.0,539.7629,539.7629,539.0786,539.4257,2324.0
2022-06-28 11:25:00,544.0,544.0,543.0,543.13,7811.0,539.4852,539.4852,538.4935,538.6224,7811.0
2022-06-28 11:30:00,543.32,544.35,543.2,544.0,7657.0,538.8108,539.8323,538.6918,539.4852,7657.0
2022-06-28 11:35:00,543.9,544.1,542.57,542.57,3973.0,539.386,539.5844,538.0671,538.0671,3973.0
2022-06-28 11:40:00,542.87,542.87,541.56,541.88,12117.0,538.3646,538.3646,537.0655,537.3828,12117.0
2022-06-28 11:45:00,541.59,542.26,541.23,541.95,4876.0,537.0952,537.7596,536.7382,537.4522,4876.0
2022-06-28 11:50:00,542.05,542.54,541.83,542.17,3300.0,537.5514,538.0373,537.3332,537.6704,3300.0
2022-06-28 11:55:00,541.93,542.29,541.4,541.67,6233.0,537.4324,537.7894,536.9068,537.1745,6233.0
2022-06-28 12:00:00,541.47,541.77,541.0,541.43,5185.0,536.9762,537.2737,536.5101,536.9365,5185.0
2022-06-28 12:05:00,541.42,541.8,541.25,541.57,4900.0,536.9266,537.3035,536.758,537.0754,4900.0
2022-06-28 12:10:00,541.61,542.38,541.49,541.81,3743.0,537.115,537.8786,536.996,537.3134,3743.0
2022-06-28 12:15:00,541.59,541.96,541.16,541.92,5760.0,537.0952,537.4621,536.6688,537.4225,5760.0
2022-06-28 12:20:00,541.92,542.01,541.61,541.88,978.0,537.4225,537.5117,537.115,537.3828,978.0
2022-06-28 12:25:00,541.93,542.79,541.88,542.56,5542.0,537.4324,538.2852,537.3828,538.0572,5542.0
2022-06-28 12:30:00,541.96,542.18,541.45,541.5,3200.0,537.4621,537.6803,536.9564,537.006,3200.0
2022-06-28 12:35:00,541.73,542.26,541.67,542.18,1516.0,537.234,537.7596,537.1745,537.6803,1516.0
2022-06-28 12:40:00,542.39,543.49,542.39,543.44,4431.0,537.8886,538.9794,537.8886,538.9299,4431.0
2022-06-28 12:45:00,543.2,543.4,543.05,543.34,900.0,538.6918,538.8902,538.5431,538.8307,900.0
2022-06-28 12:50:00,543.19,543.19,542.49,542.49,3156.0,538.6819,538.6819,537.9877,537.9877,3156.0
2022-06-28 12:55:00,542.28,542.28,541.81,541.87,1000.0,537.7795,537.7795,537.3134,537.3729,1000.0
2022-06-28 13:00:00,541.84,541.84,541.15,541.61,4300.0,537.3431,537.3431,536.6589,537.115,4300.0
2022-06-28 13:05:00,541.45,541.55,540.4,540.48,6568.0,536.9564,537.0555,535.9151,535.9944,6568.0
2022-06-28 13:10:00,540.56,541.08,540.01,540.01,3163.0,536.0738,536.5894,535.5283,535.5283,3163.0
2022-06-28 13:15:00,539.8,540.02,539.54,539.55,700.0,535.3201,535.5382,535.0622,535.0721,700.0
2022-06-28 13:20:00,539.72,539.93,539.33,539.78,4218.0,535.2407,535.449,534.854,535.3002,4218.0
2022-06-28 13:25:00,539.47,540.23,539.3,540.23,2032.0,534.9928,535.7465,534.8242,535.7465,2032.0
2022-06-28 13:30:00,539.88,540.01,539.0,539.0,1819.0,535.3994,535.5283,534.5267,534.5267,1819.0
2022-06-28 13:35:00,538.49,538.77,537.79,537.79,1800.0,534.0209,534.2986,533.3267,533.3267,1800.0
2022-06-28 13:40:00,538.06,538.49,537.84,538.13,1230.0,533.5945,534.0209,533.3763,533.6639,1230.0
2022-06-28 13:45:00,538.22,538.59,538.11,538.25,989.0,533.7532,534.1201,533.6441,533.7829,989.0
2022-06-28 13:50:00,538.46,538.68,538.26,538.26,1718.0,533.9912,534.2094,533.7928,533.7928,1718.0
2022-06-28 13:55:00,537.97,538.17,537.92,538.03,500.0,533.5052,533.7036,533.4557,533.5648,500.0
2022-06-28 14:00:00,538.11,538.43,537.14,537.18,3551.0,533.6441,533.9614,532.6821,532.7218,3551.0
2022-06-28 14:05:00,537.09,537.39,536.82,536.82,1400.0,532.6326,532.9301,532.3648,532.3648,1400.0
2022-06-28 14:10:00,536.23,536.9,536.23,536.6,1520.0,531.7797,532.4441,531.7797,532.1466,1520.0
2022-06-28 14:15:00,536.56,536.6,536.35,536.35,640.0,532.107,532.1466,531.8987,531.8987,640.0
2022-06-28 14:20:00,536.34,536.53,535.89,535.89,1281.0,531.8888,532.0772,531.4425,531.4425,1281.0
2022-06-28 14:25:00,535.87,536.38,535.86,536.38,2644.0,531.4227,531.9284,531.4128,531.9284,2644.0
2022-06-28 14:30:00,535.96,535.96,535.44,535.44,600.0,531.5119,531.5119,530.9962,530.9962,600.0
2022-06-28 14:35:00,534.88,535.32,534.88,535.02,1200.0,530.4409,530.8772,530.4409,530.5797,1200.0
2022-06-28 14:40:00,534.84,535.1,534.3,535.1,817.0,530.4012,530.6591,529.8657,530.6591,817.0
2022-06-28 14:45:00,535.23,536.12,535.23,536.12,1126.0,530.788,531.6706,530.788,531.6706,1126.0
2022-06-28 14:50:00,535.86,535.99,535.55,535.7,500.0,531.4128,531.5417,531.1053,531.2541,500.0
2022-06-28 14:55:00,535.73,535.8,535.48,535.57,1902.0,531.2838,531.3533,531.0359,531.1252,1902.0
2022-06-28 15:00:00,535.67,535.67,534.54,534.55,1662.0,531.2243,531.2243,530.1037,530.1136,1662.0
2022-06-28 15:05:00,534.3,534.83,534.3,534.8,700.0,529.8657,530.3913,529.8657,530.3616,700.0
2022-06-28 15:10:00,534.81,535.38,534.52,535.03,3501.0,530.3715,530.9367,530.0839,530.5896,3501.0
2022-06-28 15:15:00,535.29,535.91,535.29,535.87,801.0,530.8475,531.4623,530.8475,531.4227,801.0
2022-06-28 15:20:00,535.69,536.62,535.69,536.62,1673.0,531.2442,532.1665,531.2442,532.1665,1673.0
2022-06-28 15:25:00,536.52,536.76,535.85,536.23,1077.0,532.0673,532.3053,531.4028,531.7797,1077.0
2022-06-28 15:30:00,536.13,536.56,535.83,535.83,3905.0,531.6805,532.107,531.383,531.383,3905.0
2022-06-28 15:35:00,535.83,536.66,535.79,536.66,3027.0,531.383,532.2061,531.3433,532.2061,3027.0
2022-06-28 15:40:00,536.7,536.7,535.71,535.9,2960.0,532.2458,532.2458,531.264,531.4524,2960.0
2022-06-28 15:45:00,535.95,536.66,535.6,535.99,4837.0,531.502,532.2061,531.1549,531.5417,4837.0
2022-06-28 15:50:00,536.13,536.56,535.41,536.47,9550.0,531.6805,532.107,530.9665,532.0177,9550.0
2022-06-28 15:55:00,536.45,536.51,535.52,536.06,20581.0,531.9979,532.0574,531.0756,531.6111,20581.0
2022-06-29 09:30:00,536.02,536.4,532.03,532.03,12408.0,531.5714,531.9483,527.6145,527.6145,12408.0
2022-06-29 09:35:00,531.45,531.63,528.08,530.42,15006.0,527.0394,527.2179,523.6973,526.0179,15006.0
2022-06-29 09:40:00,529.91,531.55,529.91,530.82,3753.0,525.5121,527.1385,525.5121,526.4146,3753.0
2022-06-29 09:45:00,531.73,532.06,530.5,532.06,4973.0,527.317,527.6443,526.0972,527.6443,4973.0
2022-06-29 09:50:00,532.17,535.63,531.9,534.26,7591.0,527.7534,531.1847,527.4856,529.826,7591.0
2022-06-29 09:55:00,534.26,534.33,531.51,533.08,9900.0,529.826,529.8955,527.0989,528.6558,9900.0
2022-06-29 10:00:00,533.1,534.38,532.76,533.92,15539.0,528.6757,529.945,528.3385,529.4889,15539.0
2022-06-29 10:05:00,534.19,534.95,533.5,534.63,19894.0,529.7566,530.5103,529.0723,530.193,19894.0
2022-06-29 10:10:00,534.68,537.25,534.43,535.93,5641.0,530.2426,532.7912,529.9946,531.4822,5641.0
2022-06-29 10:15:00,535.68,535.68,533.5,533.5,1527.0,531.2343,531.2343,529.0723,529.0723,1527.0
2022-06-29 10:20:00,533.28,533.6,531.92,532.17,5773.0,528.8542,529.1715,527.5055,527.7534,5773.0
2022-06-29 10:25:00,532.5,534.32,532.34,533.55,7237.0,528.0806,529.8855,527.922,529.1219,7237.0
2022-06-29 10:30:00,533.58,534.81,533.57,533.61,6705.0,529.1517,530.3715,529.1418,529.1814,6705.0
2022-06-29 10:35:00,533.4,534.63,533.35,534.14,11681.0,528.9732,530.193,528.9236,529.707,11681.0
2022-06-29 10:40:00,534.05,536.32,533.6,535.17,7183.0,529.6178,531.8689,529.1715,530.7285,7183.0
2022-06-29 10:45:00,535.27,536.15,534.72,536.15,14130.0,530.8277,531.7004,530.2822,531.7004,14130.0
2022-06-29 10:50:00,536.35,537.13,534.8,535.63,7969.0,531.8987,532.6722,530.3616,531.1847,7969.0
2022-06-29 10:55:00,535.63,536.15,535.47,535.73,2100.0,531.1847,531.7004,531.026,531.2838,2100.0
2022-06-29 11:00:00,535.77,535.94,534.53,534.6,4017.0,531.3235,531.4921,530.0938,530.1632,4017.0
2022-06-29 11:05:00,534.51,534.73,533.87,534.7,6624.0,530.074,530.2921,529.4393,530.2624,6624.0
2022-06-29 11:10:00,534.63,535.4,534.11,534.13,2630.0,530.193,530.9566,529.6773,529.6971,2630.0
2022-06-29 11:15:00,534.02,534.44,533.39,533.91,3938.0,529.588,530.0045,528.9633,529.4789,3938.0
2022-06-29 11:20:00,533.67,533.84,532.62,533.84,2575.0,529.2409,529.4095,528.1996,529.4095,2575.0
2022-06-29 11:25:00,533.84,534.34,533.78,534.34,3135.0,529.4095,529.9054,529.35,529.9054,3135.0
2022-06-29 11:30:00,534.07,534.97,534.07,534.91,4029.0,529.6376,530.5301,529.6376,530.4706,4029.0
2022-06-29 11:35:00,534.8,535.61,534.03,534.85,9923.0,530.3616,531.1648,529.5979,530.4111,9923.0
2022-06-29 11:40:00,534.7,534.7,533.85,533.86,2323.0,530.2624,530.2624,529.4194,529.4294,2323.0
2022-06-29 11:45:00,534.16,534.73,533.69,533.69,3783.0,529.7269,530.2921,529.2608,529.2608,3783.0
2022-06-29 11:50:00,534.06,534.82,533.99,534.47,3446.0,529.6277,530.3814,529.5583,530.0343,3446.0
2022-06-29 11:55:00,534.09,534.38,533.06,534.01,3451.0,529.6574,529.945,528.636,529.5781,3451.0
2022-06-29 12:00:00,534.11,534.52,534.06,534.45,5257.0,529.6773,530.0839,529.6277,530.0145,5257.0
2022-06-29 12:05:00,534.31,534.45,533.52,533.55,7789.0,529.8756,530.0145,529.0922,529.1219,7789.0
2022-06-29 12:10:00,533.5,533.77,533.21,533.65,2853.0,529.0723,529.3401,528.7848,529.2211,2853.0
2022-06-29 12:15:00,533.52,533.52,532.28,532.82,2862.0,529.0922,529.0922,527.8625,528.398,2862.0
2022-06-29 12:20:00,533.34,533.38,532.36,532.37,1300.0,528.9137,528.9533,527.9418,527.9517,1300.0
2022-06-29 12:25:00,532.2,532.2,531.26,531.62,2004.0,527.7831,527.7831,526.8509,527.2079,2004.0
2022-06-29 12:30:00,531.86,532.89,531.85,532.21,1235.0,527.446,528.4674,527.436,527.7931,1235.0
2022-06-29 12:35:00,532.4,534.28,532.25,533.29,3701.0,527.9815,529.8459,527.8327,528.8641,3701.0
2022-06-29 12:40:00,533.8,533.86,533.67,533.86,900.0,529.3699,529.4294,529.2409,529.4294,900.0
2022-06-29 12:45:00,533.86,534.06,533.1,533.1,2597.0,529.4294,529.6277,528.6757,528.6757,2597.0
2022-06-29 12:50:00,532.87,533.54,532.87,533.12,2235.0,528.4476,529.112,528.4476,528.6955,2235.0
2022-06-29 12:55:00,532.82,533.62,532.79,533.58,1406.0,528.398,529.1914,528.3682,529.1517,1406.0
2022-06-29 13:00:00,533.63,533.8,533.38,533.38,925.0,529.2013,529.3699,528.9533,528.9533,925.0
2022-06-29 13:05:00,533.6,534.62,533.25,534.62,3725.0,529.1715,530.1831,528.8244,530.1831,3725.0
2022-06-29 13:10:00,534.44,534.44,533.71,533.84,955.0,530.0045,530.0045,529.2806,529.4095,955.0
2022-06-29 13:15:00,533.67,533.67,533.26,533.33,900.0,529.2409,529.2409,528.8343,528.9038,900.0
2022-06-29 13:20:00,533.4,533.65,533.21,533.4,1216.0,528.9732,529.2211,528.7848,528.9732,1216.0
2022-06-29 13:25:00,533.39,534.16,533.34,534.16,2657.0,528.9633,529.7269,528.9137,529.7269,2657.0
2022-06-29 13:30:00,534.06,534.52,533.91,534.0,975.0,529.6277,530.0839,529.4789,529.5682,975.0
2022-06-29 13:35:00,534.27,534.57,534.24,534.57,2667.0,529.836,530.1335,529.8062,530.1335,2667.0
2022-06-29 13:40:00,534.57,535.25,534.57,535.24,2286.0,530.1335,530.8078,530.1335,530.7979,2286.0
2022-06-29 13:45:00,535.47,535.47,535.23,535.23,625.0,531.026,531.026,530.788,530.788,625.0
2022-06-29 13:50:00,535.52,535.67,535.33,535.46,1801.0,531.0756,531.2243,530.8872,531.0161,1801.0
2022-06-29 13:55:00,535.47,536.23,535.47,535.92,3523.0,531.026,531.7797,531.026,531.4723,3523.0
2022-06-29 14:00:00,535.93,536.88,535.93,536.88,5620.0,531.4822,532.4243,531.4822,532.4243,5620.0
2022-06-29 14:05:00,537.1,537.1,536.82,537.08,800.0,532.6425,532.6425,532.3648,532.6226,800.0
2022-06-29 14:10:00,537.28,538.03,537.24,538.03,1900.0,532.821,533.5648,532.7813,533.5648,1900.0
2022-06-29 14:15:00,538.22,538.32,538.06,538.11,1539.0,533.7532,533.8523,533.5945,533.6441,1539.0
2022-06-29 14:20:00,537.74,537.74,536.6,536.6,1056.0,533.2772,533.2772,532.1466,532.1466,1056.0
2022-06-29 14:25:00,536.72,537.44,536.67,537.44,2100.0,532.2656,532.9796,532.216,532.9796,2100.0
2022-06-29 14:30:00,537.42,537.42,536.09,536.73,11904.0,532.9598,532.9598,531.6409,532.2755,11904.0
2022-06-29 14:35:00,536.61,537.03,536.61,536.88,4631.0,532.1565,532.5731,532.1565,532.4243,4631.0
2022-06-29 14:40:00,536.88,536.88,536.27,536.41,3545.0,532.4243,532.4243,531.8194,531.9582,3545.0
2022-06-29 14:45:00,536.27,536.31,535.69,535.97,3059.0,531.8194,531.859,531.2442,531.5218,3059.0
2022-06-29 14:50:00,535.65,536.04,535.49,535.68,1180.0,531.2045,531.5913,531.0458,531.2343,1180.0
2022-06-29 14:55:00,535.89,536.25,535.89,536.1,1547.0,531.4425,531.7995,531.4425,531.6508,1547.0
2022-06-29 15:00:00,535.92,536.16,535.35,535.85,1865.0,531.4723,531.7103,530.907,531.4028,1865.0
2022-06-29 15:05:00,535.9,536.56,535.51,536.56,3686.0,531.4524,532.107,531.0657,532.107,3686.0
2022-06-29 15:10:00,536.07,536.42,536.07,536.21,841.0,531.621,531.9681,531.621,531.7599,841.0
2022-06-29 15:15:00,536.02,536.75,536.02,536.35,1705.0,531.5714,532.2954,531.5714,531.8987,1705.0
2022-06-29 15:20:00,536.36,536.83,536.17,536.68,1209.0,531.9086,532.3747,531.7202,532.226,1209.0
2022-06-29 15:25:00,536.74,537.37,536.74,537.37,2862.0,532.2855,532.9102,532.2855,532.9102,2862.0
2022-06-29 15:30:00,537.18,537.18,535.0,535.21,7427.0,532.7218,532.7218,530.5599,530.7682,7427.0
2022-06-29 15:35:00,535.0,535.1,534.44,534.87,4300.0,530.5599,530.6591,530.0045,530.431,4300.0
2022-06-29 15:40:00,534.93,535.13,534.68,534.76,12021.0,530.4905,530.6888,530.2426,530.3219,12021.0
2022-06-29 15:45:00,534.84,534.89,534.4,534.89,9857.0,530.4012,530.4508,529.9649,530.4508,9857.0
2022-06-29 15:50:00,535.48,535.72,534.59,535.04,9640.0,531.0359,531.2739,530.1533,530.5996,9640.0
2022-06-29 15:55:00,535.32,536.97,535.26,535.67,25468.0,530.8772,532.5135,530.8177,531.2243,25468.0
2022-06-30 09:30:00,531.05,535.8,531.05,534.96,24940.0,526.6427,531.3533,526.6427,530.5202,24940.0
2022-06-30 09:35:00,533.77,535.85,532.42,532.65,9151.0,529.3401,531.4028,528.0013,528.2294,9151.0
2022-06-30 09:40:00,530.35,532.22,529.5,530.91,2527.0,525.9485,527.803,525.1055,526.5038,2527.0
2022-06-30 09:45:00,531.09,533.66,531.09,533.49,921.0,526.6823,529.231,526.6823,529.0624,921.0
2022-06-30 09:50:00,533.58,534.69,532.78,534.69,2700.0,529.1517,530.2525,528.3583,530.2525,2700.0
2022-06-30 09:55:00,534.12,534.65,531.84,532.07,3900.0,529.6872,530.2128,527.4261,527.6542,3900.0
2022-06-30 10:00:00,532.53,533.04,530.74,531.84,3600.0,528.1104,528.6162,526.3353,527.4261,3600.0
2022-06-30 10:05:00,532.1,533.08,532.08,532.83,1600.0,527.684,528.6558,527.6641,528.4079,1600.0
2022-06-30 10:10:00,532.2,533.13,531.57,532.12,2853.0,527.7831,528.7054,527.1584,527.7038,2853.0
2022-06-30 10:15:00,532.81,532.83,530.68,530.73,3210.0,528.3881,528.4079,526.2758,526.3253,3210.0
2022-06-30 10:20:00,531.16,531.3,530.29,530.99,4720.0,526.7518,526.8906,525.889,526.5832,4720.0
2022-06-30 10:25:00,531.41,531.41,530.5,530.72,1877.0,526.9997,526.9997,526.0972,526.3154,1877.0
2022-06-30 10:30:00,530.4,533.1,530.39,532.26,7080.0,525.9981,528.6757,525.9882,527.8426,7080.0
2022-06-30 10:35:00,532.25,533.78,532.16,533.28,3549.0,527.8327,529.35,527.7435,528.8542,3549.0
2022-06-30 10:40:00,532.85,533.11,532.32,533.11,2863.0,528.4277,528.6856,527.9021,528.6856,2863.0
2022-06-30 10:45:00,532.79,534.18,532.61,533.79,2792.0,528.3682,529.7467,528.1897,529.3599,2792.0
2022-06-30 10:50:00,533.82,534.74,533.43,534.74,2906.0,529.3897,530.3021,529.0029,530.3021,2906.0
2022-06-30 10:55:00,534.99,535.22,534.25,534.68,2749.0,530.55,530.7781,529.8161,530.2426,2749.0
2022-06-30 11:00:00,534.13,534.41,533.46,533.65,4249.0,529.6971,529.9748,529.0327,529.2211,4249.0
2022-06-30 11:05:00,533.8,535.14,533.8,535.14,4882.0,529.3699,530.6987,529.3699,530.6987,4882.0
2022-06-30 11:10:00,535.21,535.68,534.77,535.32,4034.0,530.7682,531.2343,530.3318,530.8772,4034.0
2022-06-30 11:15:00,535.2,535.38,534.35,534.76,3061.0,530.7582,530.9367,529.9153,530.3219,3061.0
2022-06-30 11:20:00,535.01,535.13,534.4,534.86,1800.0,530.5698,530.6888,529.9649,530.4211,1800.0
2022-06-30 11:25:00,535.05,536.57,535.05,536.26,3383.0,530.6095,532.1169,530.6095,531.8094,3383.0
2022-06-30 11:30:00,536.17,536.45,535.85,535.88,3173.0,531.7202,531.9979,531.4028,531.4326,3173.0
2022-06-30 11:35:00,536.06,537.48,535.71,537.48,2198.0,531.6111,533.0193,531.264,533.0193,2198.0
2022-06-30 11:40:00,537.2,537.88,536.77,537.6,2497.0,532.7416,533.416,532.3152,533.1383,2497.0
2022-06-30 11:45:00,538.3,538.78,538.29,538.65,4151.0,533.8325,534.3085,533.8226,534.1796,4151.0
2022-06-30 11:50:00,538.47,538.79,538.25,538.79,807.0,534.0011,534.3184,533.7829,534.3184,807.0
2022-06-30 11:55:00,538.99,539.72,538.68,539.6,3532.0,534.5168,535.2407,534.2094,535.1217,3532.0
2022-06-30 12:00:00,539.75,540.05,539.54,539.54,3805.0,535.2705,535.568,535.0622,535.0622,3805.0
2022-06-30 12:05:00,539.7,539.7,538.8,539.26,1822.0,535.2209,535.2209,534.3284,534.7845,1822.0
2022-06-30 12:10:00,539.26,539.61,538.28,538.66,2781.0,534.7845,535.1316,533.8127,534.1895,2781.0
2022-06-30 12:15:00,538.86,539.97,538.57,539.79,5137.0,534.3879,535.4887,534.1003,535.3101,5137.0
2022-06-30 12:20:00,539.81,540.63,539.63,540.61,7821.0,535.33,536.1432,535.1515,536.1233,7821.0
2022-06-30 12:25:00,540.98,541.76,540.92,540.92,6673.0,536.4903,537.2638,536.4308,536.4308,6673.0
2022-06-30 12:30:00,541.13,541.94,541.12,541.18,2273.0,536.639,537.4423,536.6291,536.6886,2273.0
2022-06-30 12:35:00,540.58,541.03,540.41,540.88,2500.0,536.0936,536.5399,535.925,536.3911,2500.0
2022-06-30 12:40:00,541.03,541.35,540.66,541.31,3140.0,536.5399,536.8572,536.1729,536.8175,3140.0
2022-06-30 12:45:00,541.53,542.68,541.53,542.33,3700.0,537.0357,538.1762,537.0357,537.8291,3700.0
2022-06-30 12:50:00,542.43,543.23,542.32,543.23,4219.0,537.9282,538.7216,537.8191,538.7216,4219.0
2022-06-30 12:55:00,543.33,543.53,542.88,543.51,3883.0,538.8208,539.0191,538.3745,538.9993,3883.0
2022-06-30 13:00:00,543.67,544.49,543.66,544.49,10380.0,539.1579,539.9711,539.148,539.9711,10380.0
2022-06-30 13:05:00,544.36,544.36,542.98,543.17,2497.0,539.8422,539.8422,538.4737,538.6621,2497.0
2022-06-30 13:10:00,542.85,542.85,541.2,541.49,3874.0,538.3447,538.3447,536.7084,536.996,3874.0
2022-06-30 13:15:00,541.36,541.84,541.36,541.62,3930.0,536.8671,537.3431,536.8671,537.125,3930.0
2022-06-30 13:20:00,541.63,543.42,541.37,543.42,6983.0,537.1349,538.91,536.877,538.91,6983.0
2022-06-30 13:25:00,543.33,543.85,543.24,543.36,3131.0,538.8208,539.3364,538.7315,538.8505,3131.0
2022-06-30 13:30:00,543.27,544.23,543.22,543.98,3207.0,538.7613,539.7133,538.7117,539.4654,3207.0
2022-06-30 13:35:00,543.98,544.89,543.97,544.74,5058.0,539.4654,540.3678,539.4555,540.2191,5058.0
2022-06-30 13:40:00,544.75,545.16,543.67,543.83,9009.0,540.229,540.6356,539.1579,539.3166,9009.0
2022-06-30 13:45:00,543.83,544.74,543.82,544.74,2823.0,539.3166,540.2191,539.3067,540.2191,2823.0
2022-06-30 13:50:00,544.89,545.06,544.58,544.83,3275.0,540.3678,540.5364,540.0604,540.3083,3275.0
2022-06-30 13:55:00,544.82,545.16,544.48,545.16,3613.0,540.2984,540.6356,539.9612,540.6356,3613.0
2022-06-30 14:00:00,545.18,545.44,544.62,545.24,4253.0,540.6554,540.9133,540.1001,540.7149,4253.0
2022-06-30 14:05:00,545.22,545.8,544.8,545.02,4639.0,540.6951,541.2703,540.2786,540.4967,4639.0
2022-06-30 14:10:00,545.14,546.15,544.92,545.71,8972.0,540.6157,541.6174,540.3976,541.181,8972.0
2022-06-30 14:15:00,545.7,546.09,545.29,545.99,3389.0,541.1711,541.5579,540.7645,541.4587,3389.0
2022-06-30 14:20:00,546.13,546.23,544.76,544.76,5111.0,541.5975,541.6967,540.2389,540.2389,5111.0
2022-06-30 14:25:00,544.51,545.43,544.51,545.31,2347.0,539.991,540.9033,539.991,540.7843,2347.0
2022-06-30 14:30:00,545.27,545.47,544.74,545.12,2382.0,540.7447,540.943,540.2191,540.5959,2382.0
2022-06-30 14:35:00,545.1,545.37,544.83,545.07,4014.0,540.5761,540.8438,540.3083,540.5463,4014.0
2022-06-30 14:40:00,544.92,544.94,543.02,543.46,2903.0,540.3976,540.4174,538.5133,538.9497,2903.0
2022-06-30 14:45:00,543.29,544.09,542.94,543.67,3211.0,538.7811,539.5745,538.434,539.1579,3211.0
2022-06-30 14:50:00,543.84,543.84,542.56,542.7,4675.0,539.3265,539.3265,538.0572,538.196,4675.0
2022-06-30 14:55:00,542.82,543.95,542.74,543.6,7218.0,538.315,539.4356,538.2357,539.0885,7218.0
2022-06-30 15:00:00,543.53,543.69,543.0,543.19,4775.0,539.0191,539.1778,538.4935,538.6819,4775.0
2022-06-30 15:05:00,543.17,543.17,541.57,541.88,5422.0,538.6621,538.6621,537.0754,537.3828,5422.0
2022-06-30 15:10:00,541.74,542.33,541.61,542.07,9099.0,537.244,537.8291,537.115,537.5712,9099.0
2022-06-30 15:15:00,542.15,542.29,540.81,540.87,7755.0,537.6506,537.7894,536.3217,536.3812,7755.0
2022-06-30 15:20:00,541.01,541.66,540.92,541.6,6416.0,536.52,537.1646,536.4308,537.1051,6416.0
2022-06-30 15:25:00,541.92,543.55,541.81,543.45,12817.0,537.4225,539.0389,537.3134,538.9398,12817.0
2022-06-30 15:30:00,543.81,545.14,543.69,544.98,20753.0,539.2968,540.6157,539.1778,540.4571,20753.0
2022-06-30 15:35:00,545.0,546.22,544.43,545.4,16906.0,540.4769,541.6868,539.9116,540.8736,16906.0
2022-06-30 15:40:00,545.25,545.49,543.65,543.9,13387.0,540.7248,540.9628,539.1381,539.386,13387.0
2022-06-30 15:45:00,544.03,545.38,543.91,543.92,9732.0,539.515,540.8538,539.396,539.4059,9732.0
2022-06-30 15:50:00,544.1,544.89,540.87,541.56,18658.0,539.5844,540.3678,536.3812,537.0655,18658.0
2022-06-30 15:55:00,541.23,544.09,541.0,543.84,67920.0,536.7382,539.5745,536.5101,539.3265,67920.0
2022-07-01 09:30:00,543.95,546.69,543.19,544.97,26993.0,539.4356,542.1529,538.6819,540.4472,26993.0
2022-07-01 09:35:00,544.91,546.14,540.43,541.7,5759.0,540.3877,541.6074,535.9448,537.2043,5759.0
2022-07-01 09:40:00,541.37,546.49,541.37,543.5,2376.0,536.877,541.9545,536.877,538.9894,2376.0
2022-07-01 09:45:00,543.76,544.51,542.91,542.91,2457.0,539.2472,539.991,538.4043,538.4043,2457.0
2022-07-01 09:50:00,543.38,544.09,542.51,542.51,3919.0,538.8703,539.5745,538.0076,538.0076,3919.0
2022-07-01 09:55:00,542.37,543.16,542.3,542.74,2724.0,537.8687,538.6522,537.7993,538.2357,2724.0
2022-07-01 10:00:00,542.93,543.77,540.73,540.73,18717.0,538.4241,539.2571,536.2423,536.2423,18717.0
2022-07-01 10:05:00,541.07,541.27,539.58,540.6,4518.0,536.5795,536.7779,535.1019,536.1134,4518.0
2022-07-01 10:10:00,541.37,541.37,535.85,535.88,3949.0,536.877,536.877,531.4028,531.4326,3949.0
2022-07-01 10:15:00,535.91,537.1,535.09,535.82,3555.0,531.4623,532.6425,530.6492,531.3731,3555.0
2022-07-01 10:20:00,535.94,537.04,535.07,536.77,2561.0,531.4921,532.583,530.6293,532.3152,2561.0
2022-07-01 10:25:00,536.32,536.74,535.34,535.34,2523.0,531.8689,532.2855,530.8971,530.8971,2523.0
2022-07-01 10:30:00,534.98,535.71,534.48,534.62,2440.0,530.5401,531.264,530.0442,530.1831,2440.0
2022-07-01 10:35:00,534.55,535.01,533.96,534.55,3511.0,530.1136,530.5698,529.5285,530.1136,3511.0
2022-07-01 10:40:00,534.56,536.31,534.35,535.98,9612.0,530.1235,531.859,529.9153,531.5318,9612.0
2022-07-01 10:45:00,535.43,536.39,535.29,535.57,5971.0,530.9863,531.9384,530.8475,531.1252,5971.0
2022-07-01 10:50:00,535.76,535.76,534.38,534.98,6899.0,531.3136,531.3136,529.945,530.5401,6899.0
2022-07-01 10:55:00,535.12,536.89,534.96,536.52,2834.0,530.6789,532.4342,530.5202,532.0673,2834.0
2022-07-01 11:00:00,536.03,536.81,535.56,535.56,2816.0,531.5813,532.3549,531.1153,531.1153,2816.0
2022-07-01 11:05:00,536.2,538.51,536.2,538.28,1003.0,531.7499,534.0408,531.7499,533.8127,1003.0
2022-07-01 11:10:00,538.39,539.23,538.32,539.2,1175.0,533.9218,534.7548,533.8523,534.725,1175.0
2022-07-01 11:15:00,539.12,539.6,537.79,538.13,3664.0,534.6457,535.1217,533.3267,533.6639,3664.0
2022-07-01 11:20:00,538.51,538.52,537.4,537.66,3362.0,534.0408,534.0507,532.94,533.1978,3362.0
2022-07-01 11:25:00,537.87,538.33,537.63,538.15,2633.0,533.4061,533.8623,533.1681,533.6838,2633.0
2022-07-01 11:30:00,538.27,539.48,538.27,539.48,1800.0,533.8028,535.0027,533.8028,535.0027,1800.0
2022-07-01 11:35:00,539.54,540.35,539.33,540.0,2516.0,535.0622,535.8655,534.854,535.5184,2516.0
2022-07-01 11:40:00,540.27,541.13,540.27,540.58,1533.0,535.7862,536.639,535.7862,536.0936,1533.0
2022-07-01 11:45:00,540.42,540.57,540.06,540.07,1484.0,535.9349,536.0837,535.5779,535.5878,1484.0
2022-07-01 11:50:00,539.56,539.56,537.9,537.93,2121.0,535.0821,535.0821,533.4358,533.4656,2121.0
2022-07-01 11:55:00,538.52,538.55,538.01,538.29,2238.0,534.0507,534.0804,533.5449,533.8226,2238.0
2022-07-01 12:00:00,537.86,537.97,537.71,537.97,1050.0,533.3962,533.5052,533.2474,533.5052,1050.0
2022-07-01 12:05:00,537.97,538.62,537.96,538.62,1742.0,533.5052,534.1499,533.4953,534.1499,1742.0
2022-07-01 12:10:00,538.38,538.38,536.88,536.88,4057.0,533.9118,533.9118,532.4243,532.4243,4057.0
2022-07-01 12:15:00,537.03,538.44,537.02,538.44,2548.0,532.5731,533.9713,532.5631,533.9713,2548.0
2022-07-01 12:20:00,538.1,539.07,538.1,538.97,1482.0,533.6342,534.5961,533.6342,534.4969,1482.0
2022-07-01 12:25:00,539.31,539.47,539.19,539.42,1424.0,534.8341,534.9928,534.7151,534.9432,1424.0
2022-07-01 12:30:00,539.6,539.97,538.96,539.17,2865.0,535.1217,535.4887,534.487,534.6953,2865.0
2022-07-01 12:35:00,539.41,539.48,538.72,538.74,2932.0,534.9333,535.0027,534.249,534.2689,2932.0
2022-07-01 12:40:00,539.18,539.4,538.75,539.04,1991.0,534.7052,534.9234,534.2788,534.5664,1991.0
2022-07-01 12:45:00,538.93,539.63,538.82,539.57,1385.0,534.4573,535.1515,534.3482,535.092,1385.0
2022-07-01 12:50:00,539.73,540.28,539.73,540.28,1402.0,535.2506,535.7961,535.2506,535.7961,1402.0
2022-07-01 12:55:00,540.32,540.32,539.0,539.0,1419.0,535.8357,535.8357,534.5267,534.5267,1419.0
2022-07-01 13:00:00,538.94,539.56,538.71,538.91,4086.0,534.4672,535.0821,534.2391,534.4374,4086.0
2022-07-01 13:05:00,538.63,539.12,538.24,539.12,1605.0,534.1598,534.6457,533.773,534.6457,1605.0
2022-07-01 13:10:00,538.93,539.15,538.7,538.91,1139.0,534.4573,534.6755,534.2292,534.4374,1139.0
2022-07-01 13:15:00,539.51,539.69,538.73,539.38,1476.0,535.0325,535.211,534.2589,534.9035,1476.0
2022-07-01 13:20:00,539.57,539.72,539.14,539.47,1545.0,535.092,535.2407,534.6655,534.9928,1545.0
2022-07-01 13:25:00,539.51,540.5,539.46,540.48,900.0,535.0325,536.0143,534.9829,535.9944,900.0
2022-07-01 13:30:00,540.59,540.91,540.42,540.81,2249.0,536.1035,536.4208,535.9349,536.3217,2249.0
2022-07-01 13:35:00,540.73,541.7,540.38,541.22,4454.0,536.2423,537.2043,535.8952,536.7283,4454.0
2022-07-01 13:40:00,541.13,541.89,540.87,541.61,1266.0,536.639,537.3927,536.3812,537.115,1266.0
2022-07-01 13:45:00,541.76,542.06,541.72,541.96,1615.0,537.2638,537.5613,537.2241,537.4621,1615.0
2022-07-01 13:50:00,542.51,542.55,542.12,542.12,600.0,538.0076,538.0472,537.6208,537.6208,600.0
2022-07-01 13:55:00,542.11,542.21,541.86,542.21,301.0,537.6109,537.7101,537.363,537.7101,301.0
2022-07-01 14:00:00,542.48,542.82,542.17,542.28,2823.0,537.9778,538.315,537.6704,537.7795,2823.0
2022-07-01 14:05:00,541.92,542.04,541.38,541.82,1903.0,537.4225,537.5415,536.8869,537.3233,1903.0
2022-07-01 14:10:00,541.99,542.08,541.54,542.08,1764.0,537.4919,537.5811,537.0456,537.5811,1764.0
2022-07-01 14:15:00,542.62,543.43,542.42,543.43,4048.0,538.1167,538.9199,537.9183,538.9199,4048.0
2022-07-01 14:20:00,543.74,543.99,543.74,543.81,400.0,539.2274,539.4753,539.2274,539.2968,400.0
2022-07-01 14:25:00,544.67,544.91,544.23,544.32,1943.0,540.1496,540.3877,539.7133,539.8025,1943.0
2022-07-01 14:30:00,544.39,544.47,543.93,544.27,4342.0,539.872,539.9513,539.4158,539.753,4342.0
2022-07-01 14:35:00,544.32,544.43,543.78,544.3,2461.0,539.8025,539.9116,539.267,539.7827,2461.0
2022-07-01 14:40:00,544.04,544.38,544.0,544.38,2675.0,539.5249,539.8621,539.4852,539.8621,2675.0
2022-07-01 14:45:00,544.39,544.75,544.39,544.75,774.0,539.872,540.229,539.872,540.229,774.0
2022-07-01 14:50:00,544.99,544.99,544.5,544.55,1475.0,540.467,540.467,539.9811,540.0306,1475.0
2022-07-01 14:55:00,544.49,545.41,544.4,545.41,641.0,539.9711,540.8835,539.8819,540.8835,641.0
2022-07-01 15:00:00,545.36,545.53,544.33,544.58,3358.0,540.8339,541.0025,539.8125,540.0604,3358.0
2022-07-01 15:05:00,545.06,545.65,545.06,545.65,1637.0,540.5364,541.1215,540.5364,541.1215,1637.0
2022-07-01 15:10:00,545.84,546.59,545.84,546.5,2381.0,541.3099,542.0537,541.3099,541.9645,2381.0
2022-07-01 15:15:00,546.48,547.09,546.48,546.96,3817.0,541.9446,542.5496,541.9446,542.4206,3817.0
2022-07-01 15:20:00,547.07,547.11,546.69,547.05,4485.0,542.5297,542.5694,542.1529,542.5099,4485.0
2022-07-01 15:25:00,546.96,547.02,546.59,546.63,3632.0,542.4206,542.4801,542.0537,542.0934,3632.0
2022-07-01 15:30:00,547.07,548.25,546.93,547.87,4158.0,542.5297,543.6999,542.3909,543.3231,4158.0
2022-07-01 15:35:00,547.86,548.62,547.8,548.47,2427.0,543.3132,544.0669,543.2537,543.9181,2427.0
2022-07-01 15:40:00,548.61,548.97,548.15,548.67,4294.0,544.0569,544.414,543.6008,544.1164,4294.0
2022-07-01 15:45:00,548.41,549.04,548.12,548.9,3386.0,543.8586,544.4834,543.571,544.3445,3386.0
2022-07-01 15:50:00,548.77,548.79,547.25,548.3,8718.0,544.2156,544.2355,542.7082,543.7495,8718.0
2022-07-01 15:55:00,548.46,548.9,547.61,547.87,38309.0,543.9082,544.3445,543.0652,543.3231,38309.0
2022-07-05 09:30:00,539.86,541.99,538.0,538.25,24556.0,535.3796,537.4919,533.535,533.7829,24556.0
2022-07-05 09:35:00,538.36,538.89,535.61,535.88,5185.0,533.892,534.4176,531.1648,531.4326,5185.0
2022-07-05 09:40:00,535.47,537.73,535.09,535.09,5106.0,531.026,533.2672,530.6492,530.6492,5106.0
2022-07-05 09:45:00,535.0,535.54,534.43,534.68,2655.0,530.5599,531.0954,529.9946,530.2426,2655.0
2022-07-05 09:50:00,534.62,536.21,534.08,534.83,6714.0,530.1831,531.7599,529.6475,530.3913,6714.0
2022-07-05 09:55:00,534.87,535.32,533.86,535.24,4648.0,530.431,530.8772,529.4294,530.7979,4648.0
2022-07-05 10:00:00,535.37,535.37,533.34,533.35,4448.0,530.9268,530.9268,528.9137,528.9236,4448.0
2022-07-05 10:05:00,533.65,535.06,533.62,535.06,4020.0,529.2211,530.6194,529.1914,530.6194,4020.0
2022-07-05 10:10:00,535.12,536.77,535.12,536.48,3675.0,530.6789,532.3152,530.6789,532.0276,3675.0
2022-07-05 10:15:00,536.88,536.92,534.85,536.02,3505.0,532.4243,532.464,530.4111,531.5714,3505.0
2022-07-05 10:20:00,535.97,537.62,535.88,537.62,2218.0,531.5218,533.1582,531.4326,533.1582,2218.0
2022-07-05 10:25:00,538.07,538.21,537.29,537.29,1470.0,533.6044,533.7433,532.8309,532.8309,1470.0
2022-07-05 10:30:00,537.03,537.03,535.36,535.36,1229.0,532.5731,532.5731,530.9169,530.9169,1229.0
2022-07-05 10:35:00,535.46,537.11,535.46,536.83,1784.0,531.0161,532.6524,531.0161,532.3747,1784.0
2022-07-05 10:40:00,537.55,537.55,535.28,535.35,1257.0,533.0887,533.0887,530.8376,530.907,1257.0
2022-07-05 10:45:00,535.78,536.56,534.6,536.55,3662.0,531.3334,532.107,530.1632,532.097,3662.0
2022-07-05 10:50:00,536.15,536.55,535.43,535.61,1400.0,531.7004,532.097,530.9863,531.1648,1400.0
2022-07-05 10:55:00,535.71,536.07,535.32,536.07,1390.0,531.264,531.621,530.8772,531.621,1390.0
2022-07-05 11:00:00,535.56,535.83,534.85,535.83,5140.0,531.1153,531.383,530.4111,531.383,5140.0
2022-07-05 11:05:00,535.62,537.05,535.62,536.94,1209.0,531.1748,532.5929,531.1748,532.4838,1209.0
2022-07-05 11:10:00,536.7,537.69,536.18,537.43,4568.0,532.2458,533.2276,531.7301,532.9697,4568.0
2022-07-05 11:15:00,537.84,538.46,537.84,538.46,1909.0,533.3763,533.9912,533.3763,533.9912,1909.0
2022-07-05 11:20:00,538.46,538.46,537.88,538.05,1881.0,533.9912,533.9912,533.416,533.5846,1881.0
2022-07-05 11:25:00,538.42,538.96,538.41,538.51,5537.0,533.9515,534.487,533.9416,534.0408,5537.0
2022-07-05 11:30:00,538.47,538.98,538.46,538.58,1570.0,534.0011,534.5069,533.9912,534.1102,1570.0
2022-07-05 11:35:00,538.0,538.0,536.87,537.08,1825.0,533.535,533.535,532.4144,532.6226,1825.0
2022-07-05 11:40:00,537.32,538.46,537.2,538.34,3429.0,532.8606,533.9912,532.7416,533.8722,3429.0
2022-07-05 11:45:00,538.77,538.88,537.97,537.98,800.0,534.2986,534.4077,533.5052,533.5152,800.0
2022-07-05 11:50:00,537.78,537.78,537.27,537.7,1000.0,533.3168,533.3168,532.8111,533.2375,1000.0
2022-07-05 11:55:00,537.8,538.1,537.35,537.36,6513.0,533.3367,533.6342,532.8904,532.9003,6513.0
2022-07-05 12:00:00,537.29,537.41,536.36,536.82,2713.0,532.8309,532.9499,531.9086,532.3648,2713.0
2022-07-05 12:05:00,536.76,537.36,536.59,537.36,645.0,532.3053,532.9003,532.1367,532.9003,645.0
2022-07-05 12:10:00,537.35,537.9,537.18,537.19,1200.0,532.8904,533.4358,532.7218,532.7317,1200.0
2022-07-05 12:15:00,536.75,537.96,536.75,537.96,1393.0,532.2954,533.4953,532.2954,533.4953,1393.0
2022-07-05 12:20:00,538.11,538.82,537.06,538.82,2020.0,533.6441,534.3482,532.6028,534.3482,2020.0
2022-07-05 12:25:00,538.92,539.73,538.92,539.31,1100.0,534.4474,535.2506,534.4474,534.8341,1100.0
2022-07-05 12:30:00,539.38,539.79,539.05,539.65,2018.0,534.9035,535.3101,534.5763,535.1713,2018.0
2022-07-05 12:35:00,539.53,539.71,539.38,539.69,600.0,535.0523,535.2308,534.9035,535.211,600.0
2022-07-05 12:40:00,539.31,539.41,538.16,538.61,4851.0,534.8341,534.9333,533.6937,534.1399,4851.0
2022-07-05 12:45:00,538.42,538.42,538.05,538.27,600.0,533.9515,533.9515,533.5846,533.8028,600.0
2022-07-05 12:50:00,538.09,538.67,538.08,538.38,693.0,533.6243,534.1994,533.6143,533.9118,693.0
2022-07-05 12:55:00,538.32,538.5,538.07,538.1,1200.0,533.8523,534.0309,533.6044,533.6342,1200.0
2022-07-05 13:00:00,538.15,538.43,538.15,538.43,600.0,533.6838,533.9614,533.6838,533.9614,600.0
2022-07-05 13:05:00,538.4,538.4,537.69,537.9,1561.0,533.9317,533.9317,533.2276,533.4358,1561.0
2022-07-05 13:10:00,538.59,538.68,538.25,538.25,900.0,534.1201,534.2094,533.7829,533.7829,900.0
2022-07-05 13:15:00,538.2,539.03,538.08,539.03,3302.0,533.7333,534.5565,533.6143,534.5565,3302.0
2022-07-05 13:20:00,539.28,539.31,538.94,539.0,1564.0,534.8044,534.8341,534.4672,534.5267,1564.0
2022-07-05 13:25:00,539.31,539.52,538.84,538.84,1378.0,534.8341,535.0424,534.368,534.368,1378.0
2022-07-05 13:30:00,538.67,539.19,538.47,539.19,4761.0,534.1994,534.7151,534.0011,534.7151,4761.0
2022-07-05 13:35:00,539.41,540.12,539.36,539.59,1947.0,534.9333,535.6374,534.8837,535.1118,1947.0
2022-07-05 13:40:00,539.47,540.13,539.18,539.89,1785.0,534.9928,535.6473,534.7052,535.4093,1785.0
2022-07-05 13:45:00,539.94,539.94,539.15,539.43,1572.0,535.4589,535.4589,534.6755,534.9531,1572.0
2022-07-05 13:50:00,539.54,539.8,539.43,539.8,992.0,535.0622,535.3201,534.9531,535.3201,992.0
2022-07-05 13:55:00,540.11,540.25,539.81,540.22,1112.0,535.6275,535.7663,535.33,535.7366,1112.0
2022-07-05 14:00:00,540.37,540.78,539.95,540.78,1410.0,535.8853,536.2919,535.4688,536.2919,1410.0
2022-07-05 14:05:00,540.9,540.9,540.15,540.21,1608.0,536.4109,536.4109,535.6672,535.7267,1608.0
2022-07-05 14:10:00,540.39,540.65,540.18,540.18,1192.0,535.9052,536.163,535.6969,535.6969,1192.0
2022-07-05 14:15:00,539.86,540.53,539.53,540.52,2469.0,535.3796,536.044,535.0523,536.0341,2469.0
2022-07-05 14:20:00,540.19,540.72,540.19,540.72,500.0,535.7068,536.2324,535.7068,536.2324,500.0
2022-07-05 14:25:00,540.62,541.81,540.61,541.55,1886.0,536.1333,537.3134,536.1233,537.0555,1886.0
2022-07-05 14:30:00,541.93,542.13,541.6,541.64,2781.0,537.4324,537.6307,537.1051,537.1448,2781.0
2022-07-05 14:35:00,542.06,542.81,542.06,542.81,1400.0,537.5613,538.3051,537.5613,538.3051,1400.0
2022-07-05 14:40:00,542.73,542.98,542.5,542.58,2040.0,538.2257,538.4737,537.9977,538.077,2040.0
2022-07-05 14:45:00,543.0,543.25,542.49,542.51,819.0,538.4935,538.7414,537.9877,538.0076,819.0
2022-07-05 14:50:00,542.8,542.94,542.69,542.75,2037.0,538.2952,538.434,538.1861,538.2456,2037.0
2022-07-05 14:55:00,542.82,543.44,542.65,543.18,1800.0,538.315,538.9299,538.1464,538.672,1800.0
2022-07-05 15:00:00,543.06,543.25,542.17,542.68,2789.0,538.553,538.7414,537.6704,538.1762,2789.0
2022-07-05 15:05:00,542.82,544.2,542.75,543.91,2414.0,538.315,539.6835,538.2456,539.396,2414.0
2022-07-05 15:10:00,544.27,544.47,543.79,544.47,3069.0,539.753,539.9513,539.2769,539.9513,3069.0
2022-07-05 15:15:00,544.54,544.78,543.12,543.31,2900.0,540.0207,540.2587,538.6125,538.8009,2900.0
2022-07-05 15:20:00,543.43,544.66,543.43,544.66,3363.0,538.9199,540.1397,538.9199,540.1397,3363.0
2022-07-05 15:25:00,544.65,545.17,544.31,544.84,2137.0,540.1298,540.6455,539.7926,540.3182,2137.0
2022-07-05 15:30:00,544.99,544.99,544.19,544.83,3092.0,540.467,540.467,539.6736,540.3083,3092.0
2022-07-05 15:35:00,544.83,544.85,543.95,544.66,3408.0,540.3083,540.3281,539.4356,540.1397,3408.0
2022-07-05 15:40:00,544.48,544.48,543.72,543.82,9904.0,539.9612,539.9612,539.2075,539.3067,9904.0
2022-07-05 15:45:00,543.73,544.73,543.63,544.63,4992.0,539.2174,540.2091,539.1183,540.11,4992.0
2022-07-05 15:50:00,544.72,544.72,543.21,544.08,6319.0,540.1992,540.1992,538.7018,539.5645,6319.0
2022-07-05 15:55:00,544.31,545.07,543.89,545.07,21057.0,539.7926,540.5463,539.3761,540.5463,21057.0
2022-07-06 09:30:00,545.0,546.11,543.6,544.88,22275.0,540.4769,541.5777,539.0885,540.3579,22275.0
2022-07-06 09:35:00,544.97,547.02,544.88,546.34,6625.0,540.4472,542.4801,540.3579,541.8058,6625.0
2022-07-06 09:40:00,545.39,546.1,544.55,545.84,5803.0,540.8637,541.5678,540.0306,541.3099,5803.0
2022-07-06 09:45:00,545.37,547.76,545.2,547.76,5509.0,540.8438,543.214,540.6752,543.214,5509.0
2022-07-06 09:50:00,547.93,548.62,547.4,547.92,4899.0,543.3826,544.0669,542.857,543.3727,4899.0
2022-07-06 09:55:00,547.58,549.44,546.82,549.06,3350.0,543.0355,544.8801,542.2818,544.5032,3350.0
2022-07-06 10:00:00,549.18,551.36,549.18,550.47,6371.0,544.6222,546.7841,544.6222,545.9015,6371.0
2022-07-06 10:05:00,550.36,554.0,550.36,553.57,4826.0,545.7924,549.4022,545.7924,548.9758,4826.0
2022-07-06 10:10:00,553.02,553.22,551.39,551.58,3783.0,548.4303,548.6287,546.8139,547.0023,3783.0
2022-07-06 10:15:00,551.85,552.52,550.98,552.3,2387.0,547.2701,547.9345,546.4073,547.7163,2387.0
2022-07-06 10:20:00,552.64,553.98,552.21,553.31,5334.0,548.0535,549.3824,547.6271,548.7179,5334.0
2022-07-06 10:25:00,553.22,553.9,553.09,553.57,3438.0,548.6287,549.303,548.4998,548.9758,3438.0
2022-07-06 10:30:00,553.54,553.91,553.16,553.83,8234.0,548.946,549.313,548.5692,549.2336,8234.0
2022-07-06 10:35:00,553.67,554.87,553.41,554.14,22951.0,549.075,550.265,548.8171,549.541,22951.0
2022-07-06 10:40:00,554.22,554.9,553.5,554.9,9117.0,549.6204,550.2947,548.9064,550.2947,9117.0
2022-07-06 10:45:00,554.9,555.21,554.49,554.52,5833.0,550.2947,550.6022,549.8881,549.9179,5833.0
2022-07-06 10:50:00,554.45,554.58,553.62,554.25,3430.0,549.8485,549.9774,549.0254,549.6501,3430.0
2022-07-06 10:55:00,554.06,554.06,553.28,553.51,2466.0,549.4617,549.4617,548.6882,548.9163,2466.0
2022-07-06 11:00:00,553.66,553.77,551.7,551.7,2590.0,549.065,549.1741,547.1213,547.1213,2590.0
2022-07-06 11:05:00,552.07,553.1,552.04,552.99,3022.0,547.4882,548.5097,547.4585,548.4006,3022.0
2022-07-06 11:10:00,552.94,553.61,552.63,553.38,1904.0,548.351,549.0154,548.0436,548.7874,1904.0
2022-07-06 11:15:00,553.6,553.88,553.07,553.38,2355.0,549.0055,549.2832,548.4799,548.7874,2355.0
2022-07-06 11:20:00,553.25,553.67,552.78,553.67,11690.0,548.6584,549.075,548.1923,549.075,11690.0
2022-07-06 11:25:00,553.44,553.77,552.09,552.35,3253.0,548.8469,549.1741,547.5081,547.7659,3253.0
2022-07-06 11:30:00,551.96,552.05,550.79,551.5,4556.0,547.3791,547.4684,546.2189,546.923,4556.0
2022-07-06 11:35:00,551.5,551.74,550.85,551.11,3099.0,546.923,547.161,546.2784,546.5362,3099.0
2022-07-06 11:40:00,551.05,551.08,549.62,549.62,4763.0,546.4767,546.5064,545.0586,545.0586,4763.0
2022-07-06 11:45:00,549.95,551.55,549.55,551.06,3207.0,545.3858,546.9725,544.9891,546.4866,3207.0
2022-07-06 11:50:00,550.53,551.06,550.3,550.51,2061.0,545.961,546.4866,545.7329,545.9412,2061.0
2022-07-06 11:55:00,550.55,550.61,550.21,550.21,3100.0,545.9808,546.0403,545.6437,545.6437,3100.0
2022-07-06 12:00:00,550.12,550.24,549.77,549.77,1900.0,545.5544,545.6734,545.2073,545.2073,1900.0
2022-07-06 12:05:00,549.7,550.72,549.67,549.89,3276.0,545.1379,546.1494,545.1081,545.3263,3276.0
2022-07-06 12:10:00,549.71,550.42,549.71,550.39,8790.0,545.1478,545.8519,545.1478,545.8222,8790.0
2022-07-06 12:15:00,550.42,550.61,550.0,550.12,3007.0,545.8519,546.0403,545.4354,545.5544,3007.0
2022-07-06 12:20:00,549.92,550.29,549.81,550.12,2902.0,545.3561,545.723,545.247,545.5544,2902.0
2022-07-06 12:25:00,550.09,550.91,549.9,550.79,10096.0,545.5247,546.3379,545.3362,546.2189,10096.0
2022-07-06 12:30:00,550.4,550.65,550.24,550.63,2588.0,545.8321,546.08,545.6734,546.0602,2588.0
2022-07-06 12:35:00,550.95,551.22,549.92,549.92,1616.0,546.3775,546.6453,545.3561,545.3561,1616.0
2022-07-06 12:40:00,550.15,551.32,550.15,551.24,1423.0,545.5842,546.7445,545.5842,546.6651,1423.0
2022-07-06 12:45:00,551.21,551.41,550.96,551.08,1893.0,546.6354,546.8337,546.3874,546.5064,1893.0
2022-07-06 12:50:00,550.88,551.12,550.57,550.71,2764.0,546.3081,546.5461,546.0007,546.1395,2764.0
2022-07-06 12:55:00,550.99,551.4,550.71,551.37,1920.0,546.4172,546.8238,546.1395,546.794,1920.0
2022-07-06 13:00:00,551.38,551.93,551.38,551.79,2372.0,546.804,547.3494,546.804,547.2106,2372.0
2022-07-06 13:05:00,551.98,552.25,551.62,551.86,2599.0,547.399,547.6667,547.042,547.28,2599.0
2022-07-06 13:10:00,552.14,552.33,551.89,552.33,1921.0,547.5576,547.7461,547.3097,547.7461,1921.0
2022-07-06 13:15:00,552.2,552.47,551.9,552.38,3129.0,547.6172,547.8849,547.3196,547.7957,3129.0
2022-07-06 13:20:00,552.39,552.39,551.94,552.15,2050.0,547.8056,547.8056,547.3593,547.5676,2050.0
2022-07-06 13:25:00,552.32,552.54,551.61,552.08,3058.0,547.7362,547.9543,547.032,547.4981,3058.0
2022-07-06 13:30:00,551.91,552.15,551.91,552.14,1100.0,547.3296,547.5676,547.3296,547.5576,1100.0
2022-07-06 13:35:00,552.27,552.32,551.8,551.8,3946.0,547.6866,547.7362,547.2205,547.2205,3946.0
2022-07-06 13:40:00,552.04,552.04,551.21,551.8,2609.0,547.4585,547.4585,546.6354,547.2205,2609.0
2022-07-06 13:45:00,551.33,551.5,551.19,551.33,1765.0,546.7544,546.923,546.6155,546.7544,1765.0
2022-07-06 13:50:00,551.37,551.37,551.1,551.34,600.0,546.794,546.794,546.5263,546.7643,600.0
2022-07-06 13:55:00,551.34,551.36,550.83,550.88,1800.0,546.7643,546.7841,546.2585,546.3081,1800.0
2022-07-06 14:00:00,549.95,552.35,549.19,550.7,4316.0,545.3858,547.7659,544.6321,546.1296,4316.0
2022-07-06 14:05:00,551.2,552.91,551.2,551.99,2146.0,546.6254,548.3213,546.6254,547.4089,2146.0
2022-07-06 14:10:00,551.53,551.93,550.25,551.93,2206.0,546.9527,547.3494,545.6833,547.3494,2206.0
2022-07-06 14:15:00,551.93,551.99,551.2,551.2,3705.0,547.3494,547.4089,546.6254,546.6254,3705.0
2022-07-06 14:20:00,551.67,551.96,551.35,551.53,2873.0,547.0915,547.3791,546.7742,546.9527,2873.0
2022-07-06 14:25:00,551.55,553.55,550.77,553.53,5808.0,546.9725,548.9559,546.199,548.9361,5808.0
2022-07-06 14:30:00,554.03,555.4,553.5,554.88,10793.0,549.432,550.7906,548.9064,550.2749,10793.0
2022-07-06 14:35:00,555.07,555.44,554.05,555.27,4525.0,550.4633,550.8303,549.4518,550.6617,4525.0
2022-07-06 14:40:00,555.7,556.41,555.58,556.28,7364.0,551.0881,551.7922,550.9691,551.6633,7364.0
2022-07-06 14:45:00,556.21,556.79,555.42,555.61,4507.0,551.5939,552.1691,550.8104,550.9988,4507.0
2022-07-06 14:50:00,555.69,556.09,555.43,556.09,5527.0,551.0782,551.4749,550.8203,551.4749,5527.0
2022-07-06 14:55:00,555.86,556.7,555.64,556.4,4115.0,551.2468,552.0798,551.0286,551.7823,4115.0
2022-07-06 15:00:00,556.22,556.28,555.05,555.19,4393.0,551.6038,551.6633,550.4435,550.5823,4393.0
2022-07-06 15:05:00,555.44,556.22,554.97,556.04,5879.0,550.8303,551.6038,550.3642,551.4253,5879.0
2022-07-06 15:10:00,556.07,556.92,556.07,556.85,6532.0,551.455,552.298,551.455,552.2286,6532.0
2022-07-06 15:15:00,556.85,557.39,556.44,557.14,3523.0,552.2286,552.7641,551.822,552.5162,3523.0
2022-07-06 15:20:00,557.28,557.42,556.64,556.98,8261.0,552.655,552.7938,552.0203,552.3575,8261.0
2022-07-06 15:25:00,557.12,557.55,556.95,557.32,7740.0,552.4963,552.9227,552.3277,552.6947,7740.0
2022-07-06 15:30:00,557.58,558.79,557.15,558.79,7254.0,552.9525,554.1525,552.5261,554.1525,7254.0
2022-07-06 15:35:00,558.68,559.18,558.25,558.53,20375.0,554.0434,554.5392,553.6169,553.8946,20375.0
2022-07-06 15:40:00,558.38,558.58,557.09,557.11,29959.0,553.7459,553.9442,552.4666,552.4864,29959.0
2022-07-06 15:45:00,557.07,557.12,556.33,556.56,10034.0,552.4467,552.4963,551.7129,551.941,10034.0
2022-07-06 15:50:00,556.68,556.72,555.02,555.52,18290.0,552.06,552.0996,550.4137,550.9096,18290.0
2022-07-06 15:55:00,555.44,556.36,555.2,556.04,31762.0,550.8303,551.7426,550.5923,551.4253,31762.0
2022-07-07 09:30:00,553.0,555.21,551.55,551.96,38253.0,548.4105,550.6022,546.9725,547.3791,38253.0
2022-07-07 09:35:00,551.8,555.99,551.8,555.58,18069.0,547.2205,551.3757,547.2205,550.9691,18069.0
2022-07-07 09:40:00,555.6,556.24,553.66,553.66,9935.0,550.9889,551.6236,549.065,549.065,9935.0
2022-07-07 09:45:00,553.38,555.17,552.77,554.93,7506.0,548.7874,550.5625,548.1824,550.3245,7506.0
2022-07-07 09:50:00,555.39,556.64,555.16,556.35,2312.0,550.7807,552.0203,550.5526,551.7327,2312.0
2022-07-07 09:55:00,556.25,558.39,556.25,557.75,10611.0,551.6335,553.7558,551.6335,553.1211,10611.0
2022-07-07 10:00:00,557.62,558.87,556.98,557.59,9112.0,552.9922,554.2318,552.3575,552.9624,9112.0
2022-07-07 10:05:00,557.7,557.75,555.06,555.1,6121.0,553.0715,553.1211,550.4534,550.4931,6121.0
2022-07-07 10:10:00,554.86,555.19,553.6,554.29,20440.0,550.2551,550.5823,549.0055,549.6898,20440.0
2022-07-07 10:15:00,554.57,555.75,554.22,555.27,7020.0,549.9675,551.1377,549.6204,550.6617,7020.0
2022-07-07 10:20:00,555.27,556.3,555.17,556.0,3576.0,550.6617,551.6831,550.5625,551.3856,3576.0
2022-07-07 10:25:00,556.05,556.06,555.23,555.44,2324.0,551.4352,551.4451,550.622,550.8303,2324.0
2022-07-07 10:30:00,555.61,555.66,554.36,554.54,5217.0,550.9988,551.0484,549.7592,549.9377,5217.0
2022-07-07 10:35:00,554.56,554.64,553.71,553.72,5355.0,549.9576,550.0369,549.1146,549.1245,5355.0
2022-07-07 10:40:00,553.74,553.94,552.09,553.1,6100.0,549.1444,549.3427,547.5081,548.5097,6100.0
2022-07-07 10:45:00,553.1,554.13,552.33,554.13,5711.0,548.5097,549.5311,547.7461,549.5311,5711.0
2022-07-07 10:50:00,553.86,555.38,553.85,555.15,4711.0,549.2634,550.7708,549.2535,550.5427,4711.0
2022-07-07 10:55:00,554.93,555.48,554.88,555.16,2010.0,550.3245,550.8699,550.2749,550.5526,2010.0
2022-07-07 11:00:00,555.09,555.66,555.09,555.62,1024.0,550.4832,551.0484,550.4832,551.0088,1024.0
2022-07-07 11:05:00,555.44,555.92,554.68,554.68,3677.0,550.8303,551.3063,550.0766,550.0766,3677.0
2022-07-07 11:10:00,554.81,555.09,554.61,554.83,2439.0,550.2055,550.4832,550.0071,550.2253,2439.0
2022-07-07 11:15:00,554.65,555.32,554.65,554.84,4002.0,550.0468,550.7113,550.0468,550.2352,4002.0
2022-07-07 11:20:00,554.39,555.1,553.48,553.53,6632.0,549.789,550.4931,548.8865,548.9361,6632.0
2022-07-07 11:25:00,553.72,554.12,552.35,552.35,2462.0,549.1245,549.5212,547.7659,547.7659,2462.0
2022-07-07 11:30:00,552.09,552.69,552.05,552.05,7958.0,547.5081,548.1031,547.4684,547.4684,7958.0
2022-07-07 11:35:00,551.83,552.63,551.66,552.36,6820.0,547.2502,548.0436,547.0816,547.7758,6820.0
2022-07-07 11:40:00,552.32,552.96,552.05,552.55,1718.0,547.7362,548.3708,547.4684,547.9642,1718.0
2022-07-07 11:45:00,552.44,553.33,552.44,553.33,1027.0,547.8552,548.7378,547.8552,548.7378,1027.0
2022-07-07 11:50:00,553.67,553.98,553.55,553.98,1000.0,549.075,549.3824,548.9559,549.3824,1000.0
2022-07-07 11:55:00,553.49,554.09,553.49,554.09,1758.0,548.8964,549.4915,548.8964,549.4915,1758.0
2022-07-07 12:00:00,554.24,554.24,553.89,553.92,775.0,549.6402,549.6402,549.2931,549.3229,775.0
2022-07-07 12:05:00,553.88,553.88,552.89,552.89,700.0,549.2832,549.2832,548.3014,548.3014,700.0
2022-07-07 12:10:00,552.88,552.88,551.5,551.63,1984.0,548.2915,548.2915,546.923,547.0519,1984.0
2022-07-07 12:15:00,551.28,551.97,551.15,551.59,4587.0,546.7048,547.3891,546.5759,547.0122,4587.0
2022-07-07 12:20:00,551.56,551.56,550.96,550.96,3252.0,546.9825,546.9825,546.3874,546.3874,3252.0
2022-07-07 12:25:00,551.12,551.27,550.9,551.15,6089.0,546.5461,546.6949,546.3279,546.5759,6089.0
2022-07-07 12:30:00,551.05,552.44,551.05,552.28,3148.0,546.4767,547.8552,546.4767,547.6965,3148.0
2022-07-07 12:35:00,552.36,552.36,551.18,552.03,3808.0,547.7758,547.7758,546.6056,547.4486,3808.0
2022-07-07 12:40:00,551.83,551.84,551.18,551.22,3932.0,547.2502,547.2601,546.6056,546.6453,3932.0
2022-07-07 12:45:00,551.18,551.47,551.05,551.28,12028.0,546.6056,546.8932,546.4767,546.7048,12028.0
2022-07-07 12:50:00,551.09,551.09,550.78,551.01,3335.0,546.5164,546.5164,546.2089,546.437,3335.0
2022-07-07 12:55:00,550.92,551.93,550.92,551.93,1028.0,546.3478,547.3494,546.3478,547.3494,1028.0
2022-07-07 13:00:00,551.92,551.98,551.74,551.75,2100.0,547.3395,547.399,547.161,547.1709,2100.0
2022-07-07 13:05:00,551.64,551.64,550.21,550.21,5795.0,547.0618,547.0618,545.6437,545.6437,5795.0
2022-07-07 13:10:00,550.48,550.5,549.57,549.62,4842.0,545.9114,545.9313,545.009,545.0586,4842.0
2022-07-07 13:15:00,549.64,550.11,549.64,550.04,6179.0,545.0784,545.5445,545.0784,545.4751,6179.0
2022-07-07 13:20:00,549.95,550.92,549.87,550.6,11079.0,545.3858,546.3478,545.3065,546.0304,11079.0
2022-07-07 13:25:00,550.63,550.63,548.55,548.93,13234.0,546.0602,546.0602,543.9974,544.3743,13234.0
2022-07-07 13:30:00,548.99,549.51,548.75,548.75,9042.0,544.4338,544.9495,544.1958,544.1958,9042.0
2022-07-07 13:35:00,548.83,549.17,548.57,548.95,9550.0,544.2751,544.6123,544.0173,544.3941,9550.0
2022-07-07 13:40:00,548.88,549.76,548.75,549.76,9034.0,544.3247,545.1974,544.1958,545.1974,9034.0
2022-07-07 13:45:00,549.64,550.31,549.54,550.11,3219.0,545.0784,545.7428,544.9792,545.5445,3219.0
2022-07-07 13:50:00,550.41,550.95,550.33,550.91,3433.0,545.842,546.3775,545.7627,546.3379,3433.0
2022-07-07 13:55:00,550.75,550.82,550.41,550.71,3991.0,546.1792,546.2486,545.842,546.1395,3991.0
2022-07-07 14:00:00,550.63,550.85,550.33,550.85,4846.0,546.0602,546.2784,545.7627,546.2784,4846.0
2022-07-07 14:05:00,550.93,551.27,550.88,551.1,1900.0,546.3577,546.6949,546.3081,546.5263,1900.0
2022-07-07 14:10:00,551.12,551.19,550.85,550.86,1159.0,546.5461,546.6155,546.2784,546.2883,1159.0
2022-07-07 14:15:00,550.67,551.04,550.47,550.95,2632.0,546.0998,546.4668,545.9015,546.3775,2632.0
2022-07-07 14:20:00,550.9,551.9,550.89,551.9,908.0,546.3279,547.3196,546.318,547.3196,908.0
2022-07-07 14:25:00,551.81,551.85,551.51,551.66,1926.0,547.2304,547.2701,546.9329,547.0816,1926.0
2022-07-07 14:30:00,551.73,552.26,551.54,551.63,1864.0,547.1511,547.6767,546.9626,547.0519,1864.0
2022-07-07 14:35:00,551.42,551.42,550.68,550.9,3015.0,546.8436,546.8436,546.1098,546.3279,3015.0
2022-07-07 14:40:00,550.82,551.2,550.64,551.2,8250.0,546.2486,546.6254,546.0701,546.6254,8250.0
2022-07-07 14:45:00,551.19,551.3,550.65,550.65,3945.0,546.6155,546.7246,546.08,546.08,3945.0
2022-07-07 14:50:00,550.51,550.68,550.02,550.34,5998.0,545.9412,546.1098,545.4552,545.7726,5998.0
2022-07-07 14:55:00,550.47,551.45,550.29,551.21,6190.0,545.9015,546.8734,545.723,546.6354,6190.0
2022-07-07 15:00:00,551.38,551.38,550.88,551.14,4975.0,546.804,546.804,546.3081,546.5659,4975.0
2022-07-07 15:05:00,551.13,551.63,550.99,551.3,6081.0,546.556,547.0519,546.4172,546.7246,6081.0
2022-07-07 15:10:00,551.32,551.74,551.31,551.63,3635.0,546.7445,547.161,546.7345,547.0519,3635.0
2022-07-07 15:15:00,551.71,552.06,551.5,551.84,3412.0,547.1312,547.4783,546.923,547.2601,3412.0
2022-07-07 15:20:00,551.93,552.17,551.84,551.84,2346.0,547.3494,547.5874,547.2601,547.2601,2346.0
2022-07-07 15:25:00,551.65,552.04,551.46,551.6,3768.0,547.0717,547.4585,546.8833,547.0221,3768.0
2022-07-07 15:30:00,551.45,551.69,551.11,551.25,6231.0,546.8734,547.1114,546.5362,546.675,6231.0
2022-07-07 15:35:00,551.21,551.53,550.04,550.38,6493.0,546.6354,546.9527,545.4751,545.8123,6493.0
2022-07-07 15:40:00,550.52,551.19,550.38,550.94,6205.0,545.9511,546.6155,545.8123,546.3676,6205.0
2022-07-07 15:45:00,550.7,552.96,550.61,552.43,13884.0,546.1296,548.3708,546.0403,547.8452,13884.0
2022-07-07 15:50:00,552.87,553.49,552.15,552.94,11125.0,548.2816,548.8964,547.5676,548.351,11125.0
2022-07-07 15:55:00,552.96,554.42,552.87,553.27,44477.0,548.3708,549.8187,548.2816,548.6783,44477.0
2022-07-08 09:30:00,549.87,551.6,548.89,551.14,16755.0,545.3065,547.0221,544.3346,546.5659,16755.0
2022-07-08 09:35:00,550.71,551.7,549.42,551.7,4450.0,546.1395,547.1213,544.8602,547.1213,4450.0
2022-07-08 09:40:00,551.81,552.6,549.75,549.76,3640.0,547.2304,548.0138,545.1875,545.1974,3640.0
2022-07-08 09:45:00,549.9,551.62,549.9,550.75,2004.0,545.3362,547.042,545.3362,546.1792,2004.0
2022-07-08 09:50:00,551.28,551.28,550.22,550.49,1000.0,546.7048,546.7048,545.6536,545.9213,1000.0
2022-07-08 09:55:00,550.54,552.48,549.94,551.91,1600.0,545.9709,547.8948,545.3759,547.3296,1600.0
2022-07-08 10:00:00,551.92,552.2,551.41,551.41,3921.0,547.3395,547.6172,546.8337,546.8337,3921.0
2022-07-08 10:05:00,551.26,551.97,550.73,551.79,5044.0,546.685,547.3891,546.1594,547.2106,5044.0
2022-07-08 10:10:00,551.5,552.9,551.5,552.88,4459.0,546.923,548.3113,546.923,548.2915,4459.0
2022-07-08 10:15:00,553.2,553.53,553.03,553.13,1200.0,548.6089,548.9361,548.4403,548.5394,1200.0
2022-07-08 10:20:00,552.58,554.03,552.58,553.88,2720.0,547.994,549.432,547.994,549.2832,2720.0
2022-07-08 10:25:00,553.95,554.23,553.32,553.95,6131.0,549.3526,549.6303,548.7279,549.3526,6131.0
2022-07-08 10:30:00,554.36,554.65,553.73,553.73,1102.0,549.7592,550.0468,549.1345,549.1345,1102.0
2022-07-08 10:35:00,553.74,554.7,553.74,554.36,1506.0,549.1444,550.0964,549.1444,549.7592,1506.0
2022-07-08 10:40:00,553.86,554.95,553.81,554.95,2228.0,549.2634,550.3443,549.2138,550.3443,2228.0
2022-07-08 10:45:00,554.64,555.25,554.55,554.91,2692.0,550.0369,550.6418,549.9476,550.3047,2692.0
2022-07-08 10:50:00,554.38,554.55,553.72,554.04,2210.0,549.7791,549.9476,549.1245,549.4419,2210.0
2022-07-08 10:55:00,554.43,555.12,553.88,553.9,5159.0,549.8286,550.5129,549.2832,549.303,5159.0
2022-07-08 11:00:00,554.18,554.18,553.6,553.66,3624.0,549.5807,549.5807,549.0055,549.065,3624.0
2022-07-08 11:05:00,553.33,553.84,552.92,553.5,2995.0,548.7378,549.2435,548.3312,548.9064,2995.0
2022-07-08 11:10:00,553.49,553.49,552.25,552.26,2531.0,548.8964,548.8964,547.6667,547.6767,2531.0
2022-07-08 11:15:00,552.08,552.39,551.77,552.38,2998.0,547.4981,547.8056,547.1907,547.7957,2998.0
2022-07-08 11:20:00,552.76,552.85,552.46,552.46,1745.0,548.1725,548.2618,547.875,547.875,1745.0
2022-07-08 11:25:00,552.36,553.66,552.35,553.25,2758.0,547.7758,549.065,547.7659,548.6584,2758.0
2022-07-08 11:30:00,553.29,554.13,553.29,554.08,2127.0,548.6981,549.5311,548.6981,549.4815,2127.0
2022-07-08 11:35:00,553.93,554.09,553.52,554.09,1732.0,549.3328,549.4915,548.9262,549.4915,1732.0
2022-07-08 11:40:00,554.16,554.25,553.38,553.38,1200.0,549.5609,549.6501,548.7874,548.7874,1200.0
2022-07-08 11:45:00,553.55,553.85,552.98,552.99,2572.0,548.9559,549.2535,548.3907,548.4006,2572.0
2022-07-08 11:50:00,553.03,553.76,553.03,553.2,4344.0,548.4403,549.1642,548.4403,548.6089,4344.0
2022-07-08 11:55:00,553.41,554.01,553.2,553.8,1573.0,548.8171,549.4121,548.6089,549.2039,1573.0
2022-07-08 12:00:00,554.01,554.32,553.99,554.25,1656.0,549.4121,549.7196,549.3923,549.6501,1656.0
2022-07-08 12:05:00,554.3,554.87,553.99,554.21,3642.0,549.6997,550.265,549.3923,549.6105,3642.0
2022-07-08 12:10:00,554.46,554.73,554.46,554.73,1005.0,549.8584,550.1262,549.8584,550.1262,1005.0
2022-07-08 12:15:00,554.48,555.06,554.46,554.46,4748.0,549.8782,550.4534,549.8584,549.8584,4748.0
2022-07-08 12:20:00,554.24,554.31,552.91,552.91,3079.0,549.6402,549.7096,548.3213,548.3213,3079.0
2022-07-08 12:25:00,553.07,553.15,552.01,552.01,4433.0,548.4799,548.5593,547.4287,547.4287,4433.0
2022-07-08 12:30:00,552.05,552.63,552.05,552.57,1800.0,547.4684,548.0436,547.4684,547.9841,1800.0
2022-07-08 12:35:00,552.34,552.89,552.34,552.86,1361.0,547.756,548.3014,547.756,548.2717,1361.0
2022-07-08 12:40:00,552.65,552.81,552.1,552.81,682.0,548.0634,548.2221,547.518,548.2221,682.0
2022-07-08 12:45:00,552.49,552.83,552.31,552.56,508.0,547.9047,548.2419,547.7262,547.9742,508.0
2022-07-08 12:50:00,552.42,552.42,552.3,552.3,300.0,547.8353,547.8353,547.7163,547.7163,300.0
2022-07-08 12:55:00,551.86,552.13,551.65,551.65,1204.0,547.28,547.5477,547.0717,547.0717,1204.0
2022-07-08 13:00:00,551.9,552.11,551.56,551.71,2197.0,547.3196,547.5279,546.9825,547.1312,2197.0
2022-07-08 13:05:00,551.77,552.98,551.74,552.98,2655.0,547.1907,548.3907,547.161,548.3907,2655.0
2022-07-08 13:10:00,552.82,553.34,552.74,553.07,2016.0,548.232,548.7477,548.1527,548.4799,2016.0
2022-07-08 13:15:00,553.12,553.21,552.78,552.88,1425.0,548.5295,548.6188,548.1923,548.2915,1425.0
2022-07-08 13:20:00,552.66,553.06,552.6,552.75,1849.0,548.0733,548.47,548.0138,548.1626,1849.0
2022-07-08 13:25:00,552.89,553.29,552.82,553.23,2858.0,548.3014,548.6981,548.232,548.6386,2858.0
2022-07-08 13:30:00,553.07,553.07,552.87,552.96,600.0,548.4799,548.4799,548.2816,548.3708,600.0
2022-07-08 13:35:00,552.93,553.08,552.59,553.08,2159.0,548.3411,548.4898,548.0039,548.4898,2159.0
2022-07-08 13:40:00,553.1,553.25,552.91,553.0,956.0,548.5097,548.6584,548.3213,548.4105,956.0
2022-07-08 13:45:00,552.76,553.34,552.76,553.34,1691.0,548.1725,548.7477,548.1725,548.7477,1691.0
2022-07-08 13:50:00,553.43,553.79,553.29,553.79,619.0,548.8369,549.194,548.6981,549.194,619.0
2022-07-08 13:55:00,553.78,553.97,553.49,553.74,1587.0,549.184,549.3725,548.8964,549.1444,1587.0
2022-07-08 14:00:00,553.79,553.79,553.37,553.55,1849.0,549.194,549.194,548.7774,548.9559,1849.0
2022-07-08 14:05:00,553.71,554.25,553.67,554.24,1000.0,549.1146,549.6501,549.075,549.6402,1000.0
2022-07-08 14:10:00,554.21,554.21,553.89,553.96,700.0,549.6105,549.6105,549.2931,549.3625,700.0
2022-07-08 14:15:00,554.04,554.12,553.79,554.12,2232.0,549.4419,549.5212,549.194,549.5212,2232.0
2022-07-08 14:20:00,554.24,554.58,554.18,554.54,1732.0,549.6402,549.9774,549.5807,549.9377,1732.0
2022-07-08 14:25:00,554.45,555.14,554.23,555.14,916.0,549.8485,550.5328,549.6303,550.5328,916.0
2022-07-08 14:30:00,555.14,555.51,555.01,555.51,2564.0,550.5328,550.8997,550.4038,550.8997,2564.0
2022-07-08 14:35:00,555.63,556.02,555.48,556.02,1851.0,551.0187,551.4054,550.8699,551.4054,1851.0
2022-07-08 14:40:00,555.72,556.42,555.7,556.42,2339.0,551.1079,551.8021,551.0881,551.8021,2339.0
2022-07-08 14:45:00,556.38,556.47,555.96,555.97,2422.0,551.7625,551.8517,551.3459,551.3559,2422.0
2022-07-08 14:50:00,556.06,556.11,555.71,555.71,3410.0,551.4451,551.4947,551.098,551.098,3410.0
2022-07-08 14:55:00,555.52,556.61,555.51,556.61,4798.0,550.9096,551.9906,550.8997,551.9906,4798.0
2022-07-08 15:00:00,556.71,557.92,556.56,557.85,6809.0,552.0897,553.2897,551.941,553.2203,6809.0
2022-07-08 15:05:00,557.98,558.18,556.58,556.59,6943.0,553.3492,553.5475,551.9608,551.9707,6943.0
2022-07-08 15:10:00,556.49,557.36,556.49,557.18,1709.0,551.8715,552.7343,551.8715,552.5558,1709.0
2022-07-08 15:15:00,557.07,557.07,556.51,556.74,1500.0,552.4467,552.4467,551.8914,552.1195,1500.0
2022-07-08 15:20:00,556.68,556.78,556.13,556.14,2749.0,552.06,552.1591,551.5145,551.5245,2749.0
2022-07-08 15:25:00,556.1,556.1,555.66,555.66,1100.0,551.4848,551.4848,551.0484,551.0484,1100.0
2022-07-08 15:30:00,555.77,555.93,555.09,555.13,1900.0,551.1575,551.3162,550.4832,550.5228,1900.0
2022-07-08 15:35:00,555.25,555.5,554.74,554.88,3810.0,550.6418,550.8898,550.1361,550.2749,3810.0
2022-07-08 15:40:00,554.82,555.16,554.58,555.12,3728.0,550.2154,550.5526,549.9774,550.5129,3728.0
2022-07-08 15:45:00,555.06,555.1,554.27,554.35,3683.0,550.4534,550.4931,549.67,549.7493,3683.0
2022-07-08 15:50:00,554.2,554.49,553.88,554.49,6431.0,549.6006,549.8881,549.2832,549.8881,6431.0
2022-07-08 15:55:00,554.4,555.21,553.34,553.56,45724.0,549.7989,550.6022,548.7477,548.9659,45724.0
2022-07-11 09:30:00,550.0,552.0,548.47,549.04,15766.0,545.4354,547.4188,543.9181,544.4834,15766.0
2022-07-11 09:35:00,548.05,548.63,546.85,548.51,4366.0,543.5016,544.0768,542.3116,543.9578,4366.0
2022-07-11 09:40:00,547.84,549.67,547.79,548.96,3042.0,543.2933,545.1081,543.2438,544.404,3042.0
2022-07-11 09:45:00,549.82,552.0,549.32,551.58,5559.0,545.2569,547.4188,544.7611,547.0023,5559.0
2022-07-11 09:50:00,551.5,551.6,548.95,549.39,5618.0,546.923,547.0221,544.3941,544.8305,5618.0
2022-07-11 09:55:00,549.29,549.8,549.02,549.32,5054.0,544.7313,545.2371,544.4635,544.7611,5054.0
2022-07-11 10:00:00,549.44,550.27,549.37,549.99,4035.0,544.8801,545.7032,544.8106,545.4255,4035.0
2022-07-11 10:05:00,550.02,551.1,549.38,550.26,11955.0,545.4552,546.5263,544.8206,545.6933,11955.0
2022-07-11 10:10:00,550.06,551.15,550.05,551.09,1862.0,545.4949,546.5759,545.485,546.5164,1862.0
2022-07-11 10:15:00,551.09,551.7,550.8,550.81,2001.0,546.5164,547.1213,546.2288,546.2387,2001.0
2022-07-11 10:20:00,550.56,551.26,550.54,551.26,1962.0,545.9908,546.685,545.9709,546.685,1962.0
2022-07-11 10:25:00,551.15,552.1,550.88,552.1,1684.0,546.5759,547.518,546.3081,547.518,1684.0
2022-07-11 10:30:00,552.1,553.65,552.09,553.47,2800.0,547.518,549.0551,547.5081,548.8766,2800.0
2022-07-11 10:35:00,553.9,554.21,553.78,553.92,1568.0,549.303,549.6105,549.184,549.3229,1568.0
2022-07-11 10:40:00,554.43,555.33,554.43,555.29,1253.0,549.8286,550.7212,549.8286,550.6815,1253.0
2022-07-11 10:45:00,555.37,555.37,553.3,553.5,5407.0,550.7608,550.7608,548.708,548.9064,5407.0
2022-07-11 10:50:00,553.29,554.11,552.83,552.83,9798.0,548.6981,549.5113,548.2419,548.2419,9798.0
2022-07-11 10:55:00,553.09,553.09,552.08,553.03,6478.0,548.4998,548.4998,547.4981,548.4403,6478.0
2022-07-11 11:00:00,552.75,553.28,552.57,553.28,4344.0,548.1626,548.6882,547.9841,548.6882,4344.0
2022-07-11 11:05:00,553.02,553.48,552.92,553.48,1227.0,548.4303,548.8865,548.3312,548.8865,1227.0
2022-07-11 11:10:00,553.82,554.44,553.65,554.42,3343.0,549.2237,549.8386,549.0551,549.8187,3343.0
2022-07-11 11:15:00,554.44,554.75,553.99,554.17,2477.0,549.8386,550.146,549.3923,549.5708,2477.0
2022-07-11 11:20:00,554.01,554.47,554.0,554.2,1506.0,549.4121,549.8683,549.4022,549.6006,1506.0
2022-07-11 11:25:00,554.4,555.2,554.4,554.95,2140.0,549.7989,550.5923,549.7989,550.3443,2140.0
2022-07-11 11:30:00,554.82,554.82,554.09,554.09,1199.0,550.2154,550.2154,549.4915,549.4915,1199.0
2022-07-11 11:35:00,554.08,555.0,553.8,554.56,2580.0,549.4815,550.3939,549.2039,549.9576,2580.0
2022-07-11 11:40:00,554.3,554.41,553.63,553.75,1465.0,549.6997,549.8088,549.0353,549.1543,1465.0
2022-07-11 11:45:00,554.03,554.4,553.92,554.4,1664.0,549.432,549.7989,549.3229,549.7989,1664.0
2022-07-11 11:50:00,554.22,555.04,554.11,555.03,4893.0,549.6204,550.4336,549.5113,550.4237,4893.0
2022-07-11 11:55:00,555.44,555.94,555.44,555.94,2100.0,550.8303,551.3261,550.8303,551.3261,2100.0
2022-07-11 12:00:00,556.08,556.35,555.91,556.0,2269.0,551.4649,551.7327,551.2964,551.3856,2269.0
2022-07-11 12:05:00,556.06,556.49,555.77,556.43,4031.0,551.4451,551.8715,551.1575,551.812,4031.0
2022-07-11 12:10:00,556.13,556.68,555.99,556.68,2269.0,551.5145,552.06,551.3757,552.06,2269.0
2022-07-11 12:15:00,556.47,556.47,555.76,556.16,1476.0,551.8517,551.8517,551.1476,551.5443,1476.0
2022-07-11 12:20:00,556.38,556.4,555.81,556.34,3099.0,551.7625,551.7823,551.1972,551.7228,3099.0
2022-07-11 12:25:00,556.47,557.53,556.33,557.5,3626.0,551.8517,552.9029,551.7129,552.8732,3626.0
2022-07-11 12:30:00,557.62,557.65,557.25,557.48,2169.0,552.9922,553.0219,552.6252,552.8533,2169.0
2022-07-11 12:35:00,557.28,557.7,557.28,557.65,1691.0,552.655,553.0715,552.655,553.0219,1691.0
2022-07-11 12:40:00,557.54,557.54,555.9,556.08,1798.0,552.9128,552.9128,551.2864,551.4649,1798.0
2022-07-11 12:45:00,556.03,556.3,555.73,556.3,2421.0,551.4154,551.6831,551.1179,551.6831,2421.0
2022-07-11 12:50:00,556.17,556.3,555.93,556.3,1352.0,551.5542,551.6831,551.3162,551.6831,1352.0
2022-07-11 12:55:00,556.35,556.87,556.35,556.77,600.0,551.7327,552.2484,551.7327,552.1492,600.0
2022-07-11 13:00:00,556.61,557.04,556.27,556.76,1639.0,551.9906,552.417,551.6534,552.1393,1639.0
2022-07-11 13:05:00,556.62,558.0,556.56,558.0,855.0,552.0005,553.369,551.941,553.369,855.0
2022-07-11 13:10:00,558.1,558.3,558.1,558.16,661.0,553.4682,553.6665,553.4682,553.5277,661.0
2022-07-11 13:15:00,557.96,558.13,557.79,558.13,600.0,553.3293,553.4979,553.1608,553.4979,600.0
2022-07-11 13:20:00,558.1,558.95,558.03,558.86,2704.0,553.4682,554.3111,553.3988,554.2219,2704.0
2022-07-11 13:25:00,558.83,559.58,558.83,559.58,2557.0,554.1921,554.9359,554.1921,554.9359,2557.0
2022-07-11 13:30:00,559.65,559.94,559.65,559.82,4196.0,555.0053,555.2929,555.0053,555.1739,4196.0
2022-07-11 13:35:00,559.95,560.29,559.95,560.05,4611.0,555.3028,555.64,555.3028,555.402,4611.0
2022-07-11 13:40:00,559.99,560.66,559.99,560.25,4750.0,555.3425,556.0069,555.3425,555.6003,4750.0
2022-07-11 13:45:00,560.4,560.59,560.32,560.32,2109.0,555.7491,555.9375,555.6698,555.6698,2109.0
2022-07-11 13:50:00,560.21,560.52,560.2,560.4,1521.0,555.5607,555.8681,555.5508,555.7491,1521.0
2022-07-11 13:55:00,560.38,560.55,560.26,560.43,2000.0,555.7293,555.8979,555.6103,555.7788,2000.0
2022-07-11 14:00:00,560.43,560.56,559.6,559.62,6633.0,555.7788,555.9078,554.9557,554.9756,6633.0
2022-07-11 14:05:00,559.42,559.42,558.74,558.74,2192.0,554.7772,554.7772,554.1029,554.1029,2192.0
2022-07-11 14:10:00,558.55,559.23,558.18,558.65,1855.0,553.9145,554.5888,553.5475,554.0136,1855.0
2022-07-11 14:15:00,558.96,558.96,558.41,558.77,3139.0,554.321,554.321,553.7756,554.1326,3139.0
2022-07-11 14:20:00,558.9,559.0,558.49,558.71,19766.0,554.2615,554.3607,553.8549,554.0731,19766.0
2022-07-11 14:25:00,558.91,559.27,558.91,559.23,1103.0,554.2715,554.6285,554.2715,554.5888,1103.0
2022-07-11 14:30:00,559.29,559.73,559.13,559.66,3324.0,554.6483,555.0847,554.4896,555.0152,3324.0
2022-07-11 14:35:00,559.46,559.72,559.42,559.43,1200.0,554.8169,555.0747,554.7772,554.7871,1200.0
2022-07-11 14:40:00,559.74,559.94,559.68,559.68,804.0,555.0946,555.2929,555.0351,555.0351,804.0
2022-07-11 14:45:00,559.75,559.9,559.36,559.39,2286.0,555.1045,555.2532,554.7177,554.7475,2286.0
2022-07-11 14:50:00,559.23,559.31,558.89,559.16,3953.0,554.5888,554.6681,554.2516,554.5194,3953.0
2022-07-11 14:55:00,559.15,559.17,558.85,558.85,1007.0,554.5095,554.5293,554.212,554.212,1007.0
2022-07-11 15:00:00,558.79,558.79,557.68,557.92,4873.0,554.1525,554.1525,553.0517,553.2897,4873.0
2022-07-11 15:05:00,557.96,558.1,557.14,557.59,4647.0,553.3293,553.4682,552.5162,552.9624,4647.0
2022-07-11 15:10:00,557.68,557.87,557.42,557.54,4415.0,553.0517,553.2401,552.7938,552.9128,4415.0
2022-07-11 15:15:00,557.54,557.54,556.68,557.1,7809.0,552.9128,552.9128,552.06,552.4765,7809.0
2022-07-11 15:20:00,556.9,557.86,556.9,557.67,11697.0,552.2781,553.2302,552.2781,553.0418,11697.0
2022-07-11 15:25:00,557.67,557.82,557.12,557.82,5158.0,553.0418,553.1905,552.4963,553.1905,5158.0
2022-07-11 15:30:00,557.78,558.52,557.78,558.52,6217.0,553.1508,553.8847,553.1508,553.8847,6217.0
2022-07-11 15:35:00,558.41,558.47,558.18,558.41,21349.0,553.7756,553.8351,553.5475,553.7756,21349.0
2022-07-11 15:40:00,558.4,558.72,558.22,558.4,14402.0,553.7657,554.083,553.5872,553.7657,14402.0
2022-07-11 15:45:00,558.35,558.58,558.22,558.39,12565.0,553.7161,553.9442,553.5872,553.7558,12565.0
2022-07-11 15:50:00,558.27,558.59,557.7,558.08,18811.0,553.6368,553.9541,553.0715,553.4484,18811.0
2022-07-11 15:55:00,557.88,558.4,557.39,558.04,32743.0,553.25,553.7657,552.7641,553.4087,32743.0
2022-07-12 09:30:00,550.89,553.68,550.2,551.41,24500.0,546.318,549.0849,545.6337,546.8337,24500.0
2022-07-12 09:35:00,551.42,552.34,550.52,551.69,23597.0,546.8436,547.756,545.9511,547.1114,23597.0
2022-07-12 09:40:00,551.69,551.69,547.23,547.52,8508.0,547.1114,547.1114,542.6884,542.976,8508.0
2022-07-12 09:45:00,547.54,547.65,545.12,545.12,7104.0,542.9958,543.1049,540.5959,540.5959,7104.0
2022-07-12 09:50:00,544.75,545.37,542.0,542.32,17108.0,540.229,540.8438,537.5018,537.8191,17108.0
2022-07-12 09:55:00,542.31,542.87,540.46,541.04,13123.0,537.8092,538.3646,535.9746,536.5498,13123.0
2022-07-12 10:00:00,540.76,541.35,536.89,537.06,18406.0,536.2721,536.8572,532.4342,532.6028,18406.0
2022-07-12 10:05:00,537.11,537.8,536.35,536.68,17958.0,532.6524,533.3367,531.8987,532.226,17958.0
2022-07-12 10:10:00,536.48,536.9,534.18,534.28,8913.0,532.0276,532.4441,529.7467,529.8459,8913.0
2022-07-12 10:15:00,533.8,533.8,532.28,533.46,17721.0,529.3699,529.3699,527.8625,529.0327,17721.0
2022-07-12 10:20:00,533.62,533.62,531.84,532.39,10096.0,529.1914,529.1914,527.4261,527.9716,10096.0
2022-07-12 10:25:00,532.22,532.96,529.63,529.63,17199.0,527.803,528.5368,525.2345,525.2345,17199.0
2022-07-12 10:30:00,529.94,535.18,529.74,535.18,14974.0,525.5419,530.7384,525.3436,530.7384,14974.0
2022-07-12 10:35:00,535.64,537.77,534.98,535.93,14244.0,531.1946,533.3069,530.5401,531.4822,14244.0
2022-07-12 10:40:00,535.84,536.92,534.97,536.84,5529.0,531.3929,532.464,530.5301,532.3846,5529.0
2022-07-12 10:45:00,536.62,536.62,535.31,536.3,3553.0,532.1665,532.1665,530.8673,531.8491,3553.0
2022-07-12 10:50:00,536.41,537.21,535.9,537.21,6509.0,531.9582,532.7516,531.4524,532.7516,6509.0
2022-07-12 10:55:00,537.11,539.78,537.08,538.98,9590.0,532.6524,535.3002,532.6226,534.5069,9590.0
2022-07-12 11:00:00,539.11,540.14,538.73,539.37,7824.0,534.6358,535.6572,534.2589,534.8936,7824.0
2022-07-12 11:05:00,539.38,541.49,538.39,541.03,4957.0,534.9035,536.996,533.9218,536.5399,4957.0
2022-07-12 11:10:00,541.04,541.79,540.75,541.06,26628.0,536.5498,537.2935,536.2622,536.5696,26628.0
2022-07-12 11:15:00,541.0,541.13,538.82,540.21,4332.0,536.5101,536.639,534.3482,535.7267,4332.0
2022-07-12 11:20:00,540.24,541.31,540.0,540.98,4450.0,535.7564,536.8175,535.5184,536.4903,4450.0
2022-07-12 11:25:00,541.11,541.11,540.18,540.9,2815.0,536.6192,536.6192,535.6969,536.4109,2815.0
2022-07-12 11:30:00,540.9,540.9,540.23,540.45,4615.0,536.4109,536.4109,535.7465,535.9647,4615.0
2022-07-12 11:35:00,540.44,540.58,538.59,538.89,6050.0,535.9547,536.0936,534.1201,534.4176,6050.0
2022-07-12 11:40:00,539.18,539.34,538.68,538.88,1929.0,534.7052,534.8639,534.2094,534.4077,1929.0
2022-07-12 11:45:00,538.89,539.19,538.33,539.0,3366.0,534.4176,534.7151,533.8623,534.5267,3366.0
2022-07-12 11:50:00,539.02,539.36,538.7,538.81,4732.0,534.5465,534.8837,534.2292,534.3383,4732.0
2022-07-12 11:55:00,538.91,540.81,538.73,540.81,2800.0,534.4374,536.3217,534.2589,536.3217,2800.0
2022-07-12 12:00:00,540.72,541.24,540.72,540.88,2465.0,536.2324,536.7481,536.2324,536.3911,2465.0
2022-07-12 12:05:00,541.05,542.06,541.05,541.26,2552.0,536.5597,537.5613,536.5597,536.7679,2552.0
2022-07-12 12:10:00,541.28,541.62,541.16,541.62,3266.0,536.7878,537.125,536.6688,537.125,3266.0
2022-07-12 12:15:00,541.3,541.3,540.75,540.79,5066.0,536.8076,536.8076,536.2622,536.3018,5066.0
2022-07-12 12:20:00,540.63,540.67,539.67,540.21,11757.0,536.1432,536.1828,535.1911,535.7267,11757.0
2022-07-12 12:25:00,540.0,541.55,539.75,541.54,16318.0,535.5184,537.0555,535.2705,537.0456,16318.0
2022-07-12 12:30:00,541.18,541.21,540.5,540.81,4653.0,536.6886,536.7184,536.0143,536.3217,4653.0
2022-07-12 12:35:00,540.7,540.95,540.17,540.17,3081.0,536.2126,536.4605,535.687,535.687,3081.0
2022-07-12 12:40:00,540.04,540.32,539.44,539.44,5528.0,535.5581,535.8357,534.963,534.963,5528.0
2022-07-12 12:45:00,539.67,540.25,539.54,540.05,5690.0,535.1911,535.7663,535.0622,535.568,5690.0
2022-07-12 12:50:00,539.85,540.23,539.66,540.0,3967.0,535.3696,535.7465,535.1812,535.5184,3967.0
2022-07-12 12:55:00,540.0,540.21,539.66,540.2,6729.0,535.5184,535.7267,535.1812,535.7167,6729.0
2022-07-12 13:00:00,540.41,540.65,538.97,538.98,2672.0,535.925,536.163,534.4969,534.5069,2672.0
2022-07-12 13:05:00,539.23,539.23,538.61,538.61,2344.0,534.7548,534.7548,534.1399,534.1399,2344.0
2022-07-12 13:10:00,538.0,538.2,537.87,538.2,2974.0,533.535,533.7333,533.4061,533.7333,2974.0
2022-07-12 13:15:00,538.4,538.4,538.03,538.03,1976.0,533.9317,533.9317,533.5648,533.5648,1976.0
2022-07-12 13:20:00,537.61,537.73,536.55,536.84,2910.0,533.1482,533.2672,532.097,532.3846,2910.0
2022-07-12 13:25:00,536.68,537.13,536.68,537.13,1833.0,532.226,532.6722,532.226,532.6722,1833.0
2022-07-12 13:30:00,536.94,537.41,536.54,536.54,4660.0,532.4838,532.9499,532.0871,532.0871,4660.0
2022-07-12 13:35:00,536.35,536.49,535.35,535.5,7828.0,531.8987,532.0375,530.907,531.0557,7828.0
2022-07-12 13:40:00,535.38,535.96,535.37,535.47,4634.0,530.9367,531.5119,530.9268,531.026,4634.0
2022-07-12 13:45:00,535.29,535.29,534.3,534.72,4357.0,530.8475,530.8475,529.8657,530.2822,4357.0
2022-07-12 13:50:00,534.59,535.16,534.59,534.9,3752.0,530.1533,530.7186,530.1533,530.4607,3752.0
2022-07-12 13:55:00,535.06,535.06,534.22,534.56,2324.0,530.6194,530.6194,529.7864,530.1235,2324.0
2022-07-12 14:00:00,534.63,534.75,534.16,534.16,2667.0,530.193,530.312,529.7269,529.7269,2667.0
2022-07-12 14:05:00,534.27,534.46,533.93,534.15,3573.0,529.836,530.0244,529.4988,529.717,3573.0
2022-07-12 14:10:00,534.0,534.5,534.0,534.25,1487.0,529.5682,530.064,529.5682,529.8161,1487.0
2022-07-12 14:15:00,534.38,534.76,534.32,534.6,1907.0,529.945,530.3219,529.8855,530.1632,1907.0
2022-07-12 14:20:00,534.61,535.04,534.6,534.96,2945.0,530.1731,530.5996,530.1632,530.5202,2945.0
2022-07-12 14:25:00,534.89,534.89,533.55,534.03,3145.0,530.4508,530.4508,529.1219,529.5979,3145.0
2022-07-12 14:30:00,534.27,534.36,533.48,533.81,2911.0,529.836,529.9252,529.0525,529.3798,2911.0
2022-07-12 14:35:00,533.66,533.68,533.53,533.65,1489.0,529.231,529.2509,529.1021,529.2211,1489.0
2022-07-12 14:40:00,533.3,533.86,533.3,533.86,1989.0,528.874,529.4294,528.874,529.4294,1989.0
2022-07-12 14:45:00,533.72,534.06,533.46,533.97,3704.0,529.2905,529.6277,529.0327,529.5384,3704.0
2022-07-12 14:50:00,534.14,534.14,533.51,533.86,3019.0,529.707,529.707,529.0823,529.4294,3019.0
2022-07-12 14:55:00,533.56,533.63,533.12,533.19,1663.0,529.1318,529.2013,528.6955,528.7649,1663.0
2022-07-12 15:00:00,532.63,532.67,531.66,531.72,7474.0,528.2096,528.2492,527.2476,527.3071,7474.0
2022-07-12 15:05:00,531.85,532.6,531.56,532.19,12980.0,527.436,528.1798,527.1484,527.7732,12980.0
2022-07-12 15:10:00,532.12,532.97,531.68,532.97,2938.0,527.7038,528.5467,527.2675,528.5467,2938.0
2022-07-12 15:15:00,533.01,533.07,532.55,532.72,3766.0,528.5864,528.6459,528.1302,528.2988,3766.0
2022-07-12 15:20:00,532.88,532.93,531.79,531.79,5726.0,528.4575,528.5071,527.3765,527.3765,5726.0
2022-07-12 15:25:00,531.79,532.42,531.71,531.98,5241.0,527.3765,528.0013,527.2972,527.565,5241.0
2022-07-12 15:30:00,531.57,532.06,530.81,530.85,7185.0,527.1584,527.6443,526.4047,526.4443,7185.0
2022-07-12 15:35:00,530.9,530.9,529.97,530.78,10504.0,526.4939,526.4939,525.5716,526.3749,10504.0
2022-07-12 15:40:00,530.66,531.33,530.29,531.33,8512.0,526.2559,526.9204,525.889,526.9204,8512.0
2022-07-12 15:45:00,531.2,532.39,531.14,531.66,12774.0,526.7914,527.9716,526.7319,527.2476,12774.0
2022-07-12 15:50:00,531.4,532.19,531.13,531.32,35280.0,526.9898,527.7732,526.722,526.9104,35280.0
2022-07-12 15:55:00,531.4,531.4,529.92,531.01,84863.0,526.9898,526.9898,525.5221,526.603,84863.0
2022-07-13 09:30:00,521.57,522.65,519.35,522.41,36657.0,517.2414,518.3124,515.0398,518.0744,36657.0
2022-07-13 09:35:00,522.42,522.42,520.85,522.33,13395.0,518.0843,518.0843,516.5273,517.995,13395.0
2022-07-13 09:40:00,521.61,521.61,520.0,520.0,14399.0,517.281,517.281,515.6844,515.6844,14399.0
2022-07-13 09:45:00,519.98,520.42,515.75,518.21,21957.0,515.6646,516.1009,511.4697,513.9092,21957.0
2022-07-13 09:50:00,518.25,518.39,514.72,515.47,14400.0,513.9489,514.0877,510.4482,511.192,14400.0
2022-07-13 09:55:00,515.82,517.5,514.61,517.5,26051.0,511.5391,513.2051,510.3391,513.2051,26051.0
2022-07-13 10:00:00,517.48,518.75,514.81,517.26,32008.0,513.1853,514.4448,510.5375,512.9671,32008.0
2022-07-13 10:05:00,517.26,518.76,517.24,518.5,10541.0,512.9671,514.4547,512.9473,514.1968,10541.0
2022-07-13 10:10:00,518.49,519.61,517.75,519.31,29397.0,514.1869,515.2976,513.4531,515.0001,29397.0
2022-07-13 10:15:00,519.27,519.4,517.99,518.3,33703.0,514.9604,515.0894,513.6911,513.9985,33703.0
2022-07-13 10:20:00,518.08,519.33,516.71,518.85,22756.0,513.7803,515.0199,512.4217,514.5439,22756.0
2022-07-13 10:25:00,518.4,519.8,518.4,519.61,11784.0,514.0977,515.486,514.0977,515.2976,11784.0
2022-07-13 10:30:00,519.78,522.33,519.23,521.39,13989.0,515.4662,517.995,514.9208,517.0629,13989.0
2022-07-13 10:35:00,521.33,522.13,519.41,520.39,27667.0,517.0033,517.7967,515.0993,516.0711,27667.0
2022-07-13 10:40:00,520.07,522.01,519.89,522.01,20460.0,515.7538,517.6777,515.5753,517.6777,20460.0
2022-07-13 10:45:00,522.01,522.1,520.77,521.07,3879.0,517.6777,517.767,516.448,516.7455,3879.0
2022-07-13 10:50:00,521.6,522.62,521.6,522.26,4427.0,517.2711,518.2826,517.2711,517.9256,4427.0
2022-07-13 10:55:00,522.26,523.7,521.96,522.95,9378.0,517.9256,519.3537,517.6281,518.6099,9378.0
2022-07-13 11:00:00,523.35,523.99,522.84,522.84,8069.0,519.0066,519.6413,518.5008,518.5008,8069.0
2022-07-13 11:05:00,522.82,523.67,522.81,523.1,19315.0,518.481,519.3239,518.4711,518.7587,19315.0
2022-07-13 11:10:00,523.02,523.55,522.73,523.06,20627.0,518.6793,519.2049,518.3917,518.719,20627.0
2022-07-13 11:15:00,523.41,523.43,522.51,522.85,17867.0,519.0661,519.0859,518.1736,518.5107,17867.0
2022-07-13 11:20:00,522.9,523.3,522.64,523.13,27358.0,518.5603,518.957,518.3025,518.7884,27358.0
2022-07-13 11:25:00,523.11,523.11,522.19,522.19,14089.0,518.7686,518.7686,517.8562,517.8562,14089.0
2022-07-13 11:30:00,522.5,522.6,521.74,521.74,13206.0,518.1636,518.2628,517.4099,517.4099,13206.0
2022-07-13 11:35:00,521.77,522.18,521.64,521.64,2990.0,517.4397,517.8463,517.3108,517.3108,2990.0
2022-07-13 11:40:00,522.0,522.45,521.75,521.77,5570.0,517.6678,518.1141,517.4199,517.4397,5570.0
2022-07-13 11:45:00,521.54,521.55,520.7,521.14,8225.0,517.2116,517.2215,516.3786,516.8149,8225.0
2022-07-13 11:50:00,521.14,522.34,520.87,521.24,12069.0,516.8149,518.005,516.5472,516.9141,12069.0
2022-07-13 11:55:00,521.24,521.38,520.76,521.11,3461.0,516.9141,517.0529,516.4381,516.7852,3461.0
2022-07-13 12:00:00,521.02,522.2,520.81,521.76,10389.0,516.6959,517.8661,516.4877,517.4298,10389.0
2022-07-13 12:05:00,521.86,522.34,521.24,522.02,19775.0,517.5289,518.005,516.9141,517.6876,19775.0
2022-07-13 12:10:00,521.94,522.09,521.47,521.49,11705.0,517.6083,517.757,517.1422,517.162,11705.0
2022-07-13 12:15:00,521.43,522.07,521.17,521.9,9968.0,517.1025,517.7372,516.8447,517.5686,9968.0
2022-07-13 12:20:00,521.68,522.34,521.65,522.34,2680.0,517.3504,518.005,517.3207,518.005,2680.0
2022-07-13 12:25:00,522.53,523.26,522.18,522.55,10903.0,518.1934,518.9173,517.8463,518.2132,10903.0
2022-07-13 12:30:00,522.6,522.98,522.44,522.54,4000.0,518.2628,518.6397,518.1041,518.2033,4000.0
2022-07-13 12:35:00,522.32,522.95,522.18,522.88,4647.0,517.9851,518.6099,517.8463,518.5405,4647.0
2022-07-13 12:40:00,522.88,522.99,522.42,522.53,7602.0,518.5405,518.6496,518.0843,518.1934,7602.0
2022-07-13 12:45:00,522.58,522.6,521.9,522.0,6801.0,518.243,518.2628,517.5686,517.6678,6801.0
2022-07-13 12:50:00,521.9,522.8,521.83,522.76,4513.0,517.5686,518.4611,517.4992,518.4215,4513.0
2022-07-13 12:55:00,522.73,523.02,522.34,522.9,9208.0,518.3917,518.6793,518.005,518.5603,9208.0
2022-07-13 13:00:00,522.89,524.15,522.27,522.89,39825.0,518.5504,519.7999,517.9355,518.5504,39825.0
2022-07-13 13:05:00,522.99,523.92,522.59,522.75,36066.0,518.6496,519.5719,518.2529,518.4116,36066.0
2022-07-13 13:10:00,522.75,523.04,522.16,522.68,18547.0,518.4116,518.6992,517.8265,518.3421,18547.0
2022-07-13 13:15:00,522.8,522.8,521.5,521.98,1932.0,518.4611,518.4611,517.1719,517.648,1932.0
2022-07-13 13:20:00,522.21,522.81,522.09,522.65,2319.0,517.876,518.4711,517.757,518.3124,2319.0
2022-07-13 13:25:00,522.51,524.25,522.4,523.74,2980.0,518.1736,519.8991,518.0645,519.3933,2980.0
2022-07-13 13:30:00,523.98,523.98,522.62,523.08,4645.0,519.6314,519.6314,518.2826,518.7388,4645.0
2022-07-13 13:35:00,523.23,523.86,523.23,523.43,1523.0,518.8876,519.5124,518.8876,519.0859,1523.0
2022-07-13 13:40:00,523.39,524.87,523.38,524.14,10289.0,519.0463,520.514,519.0363,519.79,10289.0
2022-07-13 13:45:00,524.14,524.14,523.6,523.64,7504.0,519.79,519.79,519.2545,519.2942,7504.0
2022-07-13 13:50:00,523.73,523.85,523.35,523.35,3200.0,519.3834,519.5024,519.0066,519.0066,3200.0
2022-07-13 13:55:00,523.27,524.03,523.0,523.7,2255.0,518.9272,519.6809,518.6595,519.3537,2255.0
2022-07-13 14:00:00,523.58,523.58,520.01,520.01,6918.0,519.2347,519.2347,515.6943,515.6943,6918.0
2022-07-13 14:05:00,520.3,520.8,520.3,520.57,1100.0,515.9819,516.4777,515.9819,516.2497,1100.0
2022-07-13 14:10:00,520.77,521.48,520.77,521.1,6907.0,516.448,517.1521,516.448,516.7753,6907.0
2022-07-13 14:15:00,521.09,521.3,520.54,521.0,3636.0,516.7653,516.9736,516.2199,516.6761,3636.0
2022-07-13 14:20:00,521.31,521.53,520.68,521.42,8076.0,516.9835,517.2017,516.3587,517.0926,8076.0
2022-07-13 14:25:00,521.32,521.61,520.8,521.61,4618.0,516.9934,517.281,516.4777,517.281,4618.0
2022-07-13 14:30:00,521.73,522.13,521.29,521.96,8447.0,517.4,517.7967,516.9637,517.6281,8447.0
2022-07-13 14:35:00,521.79,522.09,521.47,521.72,7053.0,517.4595,517.757,517.1422,517.3901,7053.0
2022-07-13 14:40:00,521.58,522.4,520.98,521.8,29247.0,517.2513,518.0645,516.6563,517.4694,29247.0
2022-07-13 14:45:00,521.97,522.44,521.78,521.99,3724.0,517.638,518.1041,517.4496,517.6579,3724.0
2022-07-13 14:50:00,522.08,522.48,521.8,522.22,2600.0,517.7471,518.1438,517.4694,517.886,2600.0
2022-07-13 14:55:00,522.15,522.76,521.56,522.49,5295.0,517.8165,518.4215,517.2314,518.1537,5295.0
2022-07-13 15:00:00,522.54,522.75,521.88,522.62,5324.0,518.2033,518.4116,517.5488,518.2826,5324.0
2022-07-13 15:05:00,522.63,522.72,521.08,521.5,9038.0,518.2926,518.3818,516.7554,517.1719,9038.0
2022-07-13 15:10:00,521.57,523.55,521.35,523.55,6058.0,517.2414,519.2049,517.0232,519.2049,6058.0
2022-07-13 15:15:00,523.44,523.75,521.94,523.75,8603.0,519.0958,519.4033,517.6083,519.4033,8603.0
2022-07-13 15:20:00,523.69,523.88,522.68,522.68,6488.0,519.3438,519.5322,518.3421,518.3421,6488.0
2022-07-13 15:25:00,523.01,523.01,521.85,522.34,56767.0,518.6694,518.6694,517.519,518.005,56767.0
2022-07-13 15:30:00,522.56,522.8,521.83,521.83,31100.0,518.2231,518.4611,517.4992,517.4992,31100.0
2022-07-13 15:35:00,521.81,522.82,521.54,522.82,7273.0,517.4794,518.481,517.2116,518.481,7273.0
2022-07-13 15:40:00,522.81,522.93,522.33,522.39,10532.0,518.4711,518.5901,517.995,518.0546,10532.0
2022-07-13 15:45:00,522.46,522.59,521.92,522.51,8744.0,518.124,518.2529,517.5885,518.1736,8744.0
2022-07-13 15:50:00,522.27,523.71,522.02,523.54,17500.0,517.9355,519.3636,517.6876,519.195,17500.0
2022-07-13 15:55:00,523.45,524.49,522.86,522.96,42500.0,519.1058,520.1371,518.5207,518.6198,42500.0
2022-07-14 09:30:00,517.11,517.49,514.63,516.38,46450.0,512.8184,513.1952,510.359,512.0944,46450.0
2022-07-14 09:35:00,517.38,518.28,513.29,513.85,16593.0,513.0861,513.9787,509.0301,509.5854,16593.0
2022-07-14 09:40:00,513.25,514.27,512.64,513.97,26038.0,508.9904,510.0019,508.3855,509.7044,26038.0
2022-07-14 09:45:00,513.78,515.27,513.5,515.18,5542.0,509.516,510.9936,509.2383,510.9044,5542.0
2022-07-14 09:50:00,515.56,515.86,513.54,515.54,12107.0,511.2812,511.5787,509.278,511.2614,12107.0
2022-07-14 09:55:00,515.15,515.95,514.24,515.5,19914.0,510.8746,511.668,509.9722,511.2217,19914.0
2022-07-14 10:00:00,515.56,516.94,513.99,514.86,22835.0,511.2812,512.6498,509.7243,510.587,22835.0
2022-07-14 10:05:00,514.96,515.6,514.2,515.05,15748.0,510.6862,511.3209,509.9325,510.7755,15748.0
2022-07-14 10:10:00,514.78,515.01,511.31,511.31,21012.0,510.5077,510.7358,507.0665,507.0665,21012.0
2022-07-14 10:15:00,511.37,513.45,511.31,512.01,9421.0,507.126,509.1887,507.0665,507.7607,9421.0
2022-07-14 10:20:00,512.16,513.78,512.16,513.33,6106.0,507.9095,509.516,507.9095,509.0697,6106.0
2022-07-14 10:25:00,513.33,513.65,511.96,512.12,11725.0,509.0697,509.3871,507.7111,507.8698,11725.0
2022-07-14 10:30:00,512.15,512.24,510.37,510.77,12361.0,507.8995,507.9888,506.1343,506.531,12361.0
2022-07-14 10:35:00,510.93,512.68,510.92,512.48,7240.0,506.6897,508.4251,506.6797,508.2268,7240.0
2022-07-14 10:40:00,512.42,513.96,512.28,513.3,7260.0,508.1673,509.6945,508.0285,509.04,7260.0
2022-07-14 10:45:00,513.44,515.74,512.86,515.4,6021.0,509.1788,511.4597,508.6036,511.1226,6021.0
2022-07-14 10:50:00,514.91,517.06,514.26,516.53,5521.0,510.6366,512.7688,509.992,512.2432,5521.0
2022-07-14 10:55:00,516.47,516.66,515.02,515.64,4805.0,512.1837,512.3721,510.7457,511.3606,4805.0
2022-07-14 11:00:00,516.24,517.38,515.36,516.5,3016.0,511.9556,513.0861,511.0829,512.2134,3016.0
2022-07-14 11:05:00,516.21,518.2,516.2,517.94,4998.0,511.9258,513.8993,511.9159,513.6415,4998.0
2022-07-14 11:10:00,518.05,518.72,517.11,517.21,12277.0,513.7506,514.415,512.8184,512.9175,12277.0
2022-07-14 11:15:00,517.38,518.86,517.3,518.47,9818.0,513.0861,514.5538,513.0068,514.1671,9818.0
2022-07-14 11:20:00,518.16,519.9,518.16,518.43,3622.0,513.8597,515.5852,513.8597,514.1274,3622.0
2022-07-14 11:25:00,518.79,518.79,518.11,518.19,1801.0,514.4844,514.4844,513.8101,513.8894,1801.0
2022-07-14 11:30:00,518.41,518.78,517.99,518.34,2215.0,514.1076,514.4745,513.6911,514.0382,2215.0
2022-07-14 11:35:00,518.0,518.63,518.0,518.07,2183.0,513.701,514.3258,513.701,513.7704,2183.0
2022-07-14 11:40:00,518.42,521.7,518.3,521.21,7792.0,514.1175,517.3703,513.9985,516.8843,7792.0
2022-07-14 11:45:00,521.61,522.69,521.36,521.69,12591.0,517.281,518.3521,517.0331,517.3604,12591.0
2022-07-14 11:50:00,521.45,521.77,520.81,521.33,7345.0,517.1224,517.4397,516.4877,517.0033,7345.0
2022-07-14 11:55:00,521.08,521.88,520.59,521.62,2875.0,516.7554,517.5488,516.2695,517.2909,2875.0
2022-07-14 12:00:00,521.59,521.87,520.88,521.17,2724.0,517.2612,517.5389,516.5571,516.8447,2724.0
2022-07-14 12:05:00,520.96,521.7,520.62,520.62,4527.0,516.6364,517.3703,516.2992,516.2992,4527.0
2022-07-14 12:10:00,520.9,521.35,520.61,521.09,3901.0,516.5769,517.0232,516.2893,516.7653,3901.0
2022-07-14 12:15:00,521.07,521.2,519.92,520.06,5994.0,516.7455,516.8744,515.6051,515.7439,5994.0
2022-07-14 12:20:00,520.17,520.66,520.16,520.16,3077.0,515.853,516.3389,515.8431,515.8431,3077.0
2022-07-14 12:25:00,520.21,520.21,519.41,519.56,5101.0,515.8926,515.8926,515.0993,515.248,5101.0
2022-07-14 12:30:00,519.58,520.75,519.56,520.56,3628.0,515.2679,516.4282,515.248,516.2397,3628.0
2022-07-14 12:35:00,520.87,520.87,520.1,520.46,4233.0,516.5472,516.5472,515.7836,516.1406,4233.0
2022-07-14 12:40:00,520.34,520.94,520.27,520.41,4736.0,516.0216,516.6166,515.9521,516.091,4736.0
2022-07-14 12:45:00,520.42,520.43,519.43,519.43,2250.0,516.1009,516.1108,515.1191,515.1191,2250.0
2022-07-14 12:50:00,519.22,519.77,519.11,519.15,7080.0,514.9109,515.4563,514.8018,514.8414,7080.0
2022-07-14 12:55:00,519.13,519.39,518.94,519.07,6562.0,514.8216,515.0794,514.6332,514.7621,6562.0
2022-07-14 13:00:00,519.16,519.16,518.31,518.76,3659.0,514.8514,514.8514,514.0084,514.4547,3659.0
2022-07-14 13:05:00,518.6,519.45,518.0,519.09,2465.0,514.296,515.139,513.701,514.7819,2465.0
2022-07-14 13:10:00,519.46,519.46,518.9,519.25,1930.0,515.1489,515.1489,514.5935,514.9406,1930.0
2022-07-14 13:15:00,519.17,520.24,518.96,520.24,2579.0,514.8613,515.9224,514.653,515.9224,2579.0
2022-07-14 13:20:00,520.3,520.36,519.9,520.04,3800.0,515.9819,516.0414,515.5852,515.7241,3800.0
2022-07-14 13:25:00,519.85,520.71,519.73,520.71,3766.0,515.5356,516.3885,515.4166,516.3885,3766.0
2022-07-14 13:30:00,520.55,520.69,519.53,520.15,3433.0,516.2298,516.3687,515.2183,515.8331,3433.0
2022-07-14 13:35:00,520.11,520.94,519.91,520.93,3322.0,515.7935,516.6166,515.5951,516.6067,3322.0
2022-07-14 13:40:00,521.1,521.66,521.04,521.37,2725.0,516.7753,517.3306,516.7158,517.043,2725.0
2022-07-14 13:45:00,521.27,521.68,520.97,521.67,2985.0,516.9438,517.3504,516.6463,517.3405,2985.0
2022-07-14 13:50:00,521.8,521.8,520.52,520.53,2400.0,517.4694,517.4694,516.2001,516.21,2400.0
2022-07-14 13:55:00,520.77,521.24,520.62,520.62,5671.0,516.448,516.9141,516.2992,516.2992,5671.0
2022-07-14 14:00:00,520.49,521.27,520.39,520.9,2408.0,516.1703,516.9438,516.0711,516.5769,2408.0
2022-07-14 14:05:00,520.96,521.57,520.92,521.17,2522.0,516.6364,517.2414,516.5968,516.8447,2522.0
2022-07-14 14:10:00,521.13,521.63,520.78,521.37,5669.0,516.805,517.3009,516.4579,517.043,5669.0
2022-07-14 14:15:00,521.27,523.39,521.13,523.35,4389.0,516.9438,519.0463,516.805,519.0066,4389.0
2022-07-14 14:20:00,523.45,524.39,523.28,523.59,6451.0,519.1058,520.038,518.9372,519.2446,6451.0
2022-07-14 14:25:00,523.74,523.81,523.16,523.47,3074.0,519.3933,519.4628,518.8182,519.1256,3074.0
2022-07-14 14:30:00,523.8,523.95,523.0,523.95,4475.0,519.4528,519.6016,518.6595,519.6016,4475.0
2022-07-14 14:35:00,524.25,524.9,524.25,524.57,3035.0,519.8991,520.5437,519.8991,520.2165,3035.0
2022-07-14 14:40:00,524.42,524.42,523.26,523.26,4829.0,520.0677,520.0677,518.9173,518.9173,4829.0
2022-07-14 14:45:00,523.33,524.3,523.26,524.3,2352.0,518.9867,519.9487,518.9173,519.9487,2352.0
2022-07-14 14:50:00,524.47,524.47,523.72,524.04,2897.0,520.1173,520.1173,519.3735,519.6909,2897.0
2022-07-14 14:55:00,524.08,524.98,524.08,524.24,4548.0,519.7305,520.6231,519.7305,519.8892,4548.0
2022-07-14 15:00:00,524.4,524.51,524.05,524.05,3186.0,520.0479,520.157,519.7008,519.7008,3186.0
2022-07-14 15:05:00,524.05,524.05,523.56,523.59,3420.0,519.7008,519.7008,519.2148,519.2446,3420.0
2022-07-14 15:10:00,523.55,524.75,523.51,524.75,3311.0,519.2049,520.395,519.1653,520.395,3311.0
2022-07-14 15:15:00,524.66,524.66,523.6,523.75,4814.0,520.3057,520.3057,519.2545,519.4033,4814.0
2022-07-14 15:20:00,524.05,524.91,524.0,524.81,4560.0,519.7008,520.5536,519.6512,520.4545,4560.0
2022-07-14 15:25:00,524.84,524.85,524.17,524.54,4500.0,520.4842,520.4941,519.8198,520.1867,4500.0
2022-07-14 15:30:00,524.69,524.84,523.85,523.86,5652.0,520.3355,520.4842,519.5024,519.5124,5652.0
2022-07-14 15:35:00,523.84,523.97,523.18,523.31,5808.0,519.4925,519.6214,518.838,518.9669,5808.0
2022-07-14 15:40:00,523.22,523.88,523.16,523.83,7436.0,518.8777,519.5322,518.8182,519.4826,7436.0
2022-07-14 15:45:00,523.93,524.19,523.31,524.1,9633.0,519.5818,519.8396,518.9669,519.7504,9633.0
2022-07-14 15:50:00,524.31,525.61,524.14,525.14,19498.0,519.9586,521.2478,519.79,520.7817,19498.0
2022-07-14 15:55:00,525.1,526.38,525.03,525.63,68845.0,520.7421,522.0114,520.6726,521.2677,68845.0
2022-07-15 09:30:00,533.53,533.53,529.55,532.0,56618.0,529.1021,529.1021,525.1551,527.5848,56618.0
2022-07-15 09:35:00,531.59,533.69,531.53,532.49,4314.0,527.1782,529.2608,527.1187,528.0707,4314.0
2022-07-15 09:40:00,533.68,533.68,530.62,530.62,2385.0,529.2509,529.2509,526.2162,526.2162,2385.0
2022-07-15 09:45:00,530.7,531.21,529.0,529.0,6346.0,526.2956,526.8014,524.6097,524.6097,6346.0
2022-07-15 09:50:00,529.11,529.8,527.29,527.7,4068.0,524.7188,525.4031,522.9139,523.3205,4068.0
2022-07-15 09:55:00,527.72,529.75,527.54,529.23,6955.0,523.3403,525.3535,523.1618,524.8378,6955.0
2022-07-15 10:00:00,529.38,533.5,529.03,532.08,6867.0,524.9865,529.0723,524.6394,527.6641,6867.0
2022-07-15 10:05:00,531.89,532.26,529.67,530.2,13582.0,527.4757,527.8426,525.2741,525.7997,13582.0
2022-07-15 10:10:00,530.36,530.89,529.78,529.84,16735.0,525.9584,526.484,525.3832,525.4427,16735.0
2022-07-15 10:15:00,529.87,531.66,529.39,531.13,17185.0,525.4725,527.2476,524.9965,526.722,17185.0
2022-07-15 10:20:00,530.51,530.87,529.57,530.8,14016.0,526.1072,526.4642,525.175,526.3948,14016.0
2022-07-15 10:25:00,530.79,533.29,530.24,533.29,5657.0,526.3848,528.8641,525.8394,528.8641,5657.0
2022-07-15 10:30:00,533.51,534.13,532.88,534.05,7246.0,529.0823,529.6971,528.4575,529.6178,7246.0
2022-07-15 10:35:00,533.4,534.4,533.27,533.27,13596.0,528.9732,529.9649,528.8443,528.8443,13596.0
2022-07-15 10:40:00,533.18,534.01,532.89,534.01,2913.0,528.755,529.5781,528.4674,529.5781,2913.0
2022-07-15 10:45:00,534.06,535.73,533.44,535.14,4842.0,529.6277,531.2838,529.0128,530.6987,4842.0
2022-07-15 10:50:00,535.1,535.1,533.71,534.34,5064.0,530.6591,530.6591,529.2806,529.9054,5064.0
2022-07-15 10:55:00,534.38,536.77,534.32,535.96,3269.0,529.945,532.3152,529.8855,531.5119,3269.0
2022-07-15 11:00:00,535.43,537.06,535.43,536.76,6074.0,530.9863,532.6028,530.9863,532.3053,6074.0
2022-07-15 11:05:00,537.22,537.42,536.38,537.0,2131.0,532.7615,532.9598,531.9284,532.5433,2131.0
2022-07-15 11:10:00,537.3,537.69,536.01,536.54,2700.0,532.8408,533.2276,531.5615,532.0871,2700.0
2022-07-15 11:15:00,536.64,537.52,536.21,536.21,1914.0,532.1863,533.059,531.7599,531.7599,1914.0
2022-07-15 11:20:00,536.55,537.06,536.23,536.39,2330.0,532.097,532.6028,531.7797,531.9384,2330.0
2022-07-15 11:25:00,536.38,536.38,535.5,535.8,2501.0,531.9284,531.9284,531.0557,531.3533,2501.0
2022-07-15 11:30:00,535.84,537.34,535.83,536.95,3554.0,531.3929,532.8805,531.383,532.4937,3554.0
2022-07-15 11:35:00,536.85,537.62,536.72,537.62,1572.0,532.3945,533.1582,532.2656,533.1582,1572.0
2022-07-15 11:40:00,537.5,538.7,537.5,538.58,2263.0,533.0391,534.2292,533.0391,534.1102,2263.0
2022-07-15 11:45:00,538.47,539.11,538.47,538.67,2777.0,534.0011,534.6358,534.0011,534.1994,2777.0
2022-07-15 11:50:00,538.53,539.23,537.96,538.7,3582.0,534.0606,534.7548,533.4953,534.2292,3582.0
2022-07-15 11:55:00,538.53,538.53,537.54,537.98,2855.0,534.0606,534.0606,533.0788,533.5152,2855.0
2022-07-15 12:00:00,538.0,538.23,537.81,538.23,1223.0,533.535,533.7631,533.3466,533.7631,1223.0
2022-07-15 12:05:00,538.01,538.01,536.47,536.48,2292.0,533.5449,533.5449,532.0177,532.0276,2292.0
2022-07-15 12:10:00,536.52,536.96,535.89,536.92,4577.0,532.0673,532.5036,531.4425,532.464,4577.0
2022-07-15 12:15:00,536.92,537.57,536.72,537.47,2836.0,532.464,533.1086,532.2656,533.0094,2836.0
2022-07-15 12:20:00,537.45,538.6,537.27,538.6,2208.0,532.9896,534.13,532.8111,534.13,2208.0
2022-07-15 12:25:00,538.41,538.68,537.53,537.94,2105.0,533.9416,534.2094,533.0689,533.4755,2105.0
2022-07-15 12:30:00,538.11,538.27,537.88,537.96,2303.0,533.6441,533.8028,533.416,533.4953,2303.0
2022-07-15 12:35:00,538.16,538.16,537.76,538.09,1808.0,533.6937,533.6937,533.297,533.6243,1808.0
2022-07-15 12:40:00,537.97,539.0,537.88,539.0,2128.0,533.5052,534.5267,533.416,534.5267,2128.0
2022-07-15 12:45:00,538.85,539.18,538.73,538.78,2209.0,534.3779,534.7052,534.2589,534.3085,2209.0
2022-07-15 12:50:00,538.58,538.66,537.54,537.54,1314.0,534.1102,534.1895,533.0788,533.0788,1314.0
2022-07-15 12:55:00,537.5,538.25,537.5,538.23,2492.0,533.0391,533.7829,533.0391,533.7631,2492.0
2022-07-15 13:00:00,538.44,539.36,538.43,539.36,804.0,533.9713,534.8837,533.9614,534.8837,804.0
2022-07-15 13:05:00,539.15,539.4,539.15,539.4,1035.0,534.6755,534.9234,534.6755,534.9234,1035.0
2022-07-15 13:10:00,539.25,539.34,539.07,539.29,1000.0,534.7746,534.8639,534.5961,534.8143,1000.0
2022-07-15 13:15:00,539.45,539.63,539.3,539.61,1722.0,534.973,535.1515,534.8242,535.1316,1722.0
2022-07-15 13:20:00,539.29,539.7,539.09,539.51,4116.0,534.8143,535.2209,534.616,535.0325,4116.0
2022-07-15 13:25:00,539.58,539.64,539.53,539.64,1103.0,535.1019,535.1614,535.0523,535.1614,1103.0
2022-07-15 13:30:00,539.86,540.13,539.84,540.13,815.0,535.3796,535.6473,535.3597,535.6473,815.0
2022-07-15 13:35:00,540.31,540.31,539.82,539.94,1898.0,535.8258,535.8258,535.3399,535.4589,1898.0
2022-07-15 13:40:00,539.94,539.94,538.59,539.19,4807.0,535.4589,535.4589,534.1201,534.7151,4807.0
2022-07-15 13:45:00,539.2,539.39,538.86,539.03,3787.0,534.725,534.9135,534.3879,534.5565,3787.0
2022-07-15 13:50:00,539.19,539.54,538.43,538.43,2849.0,534.7151,535.0622,533.9614,533.9614,2849.0
2022-07-15 13:55:00,538.29,538.87,538.29,538.49,2984.0,533.8226,534.3978,533.8226,534.0209,2984.0
2022-07-15 14:00:00,538.03,538.18,537.99,538.13,1068.0,533.5648,533.7135,533.5251,533.6639,1068.0
2022-07-15 14:05:00,537.94,537.98,537.45,537.98,1025.0,533.4755,533.5152,532.9896,533.5152,1025.0
2022-07-15 14:10:00,538.06,538.06,537.36,537.7,1550.0,533.5945,533.5945,532.9003,533.2375,1550.0
2022-07-15 14:15:00,537.68,537.99,537.66,537.68,2066.0,533.2177,533.5251,533.1978,533.2177,2066.0
2022-07-15 14:20:00,537.64,537.64,537.14,537.38,2468.0,533.178,533.178,532.6821,532.9201,2468.0
2022-07-15 14:25:00,537.54,537.88,537.42,537.88,2088.0,533.0788,533.416,532.9598,533.416,2088.0
2022-07-15 14:30:00,538.54,538.54,538.08,538.3,843.0,534.0705,534.0705,533.6143,533.8325,843.0
2022-07-15 14:35:00,538.26,538.33,537.48,537.68,3268.0,533.7928,533.8623,533.0193,533.2177,3268.0
2022-07-15 14:40:00,537.63,538.13,537.59,538.08,900.0,533.1681,533.6639,533.1284,533.6143,900.0
2022-07-15 14:45:00,537.85,538.12,537.62,538.12,2500.0,533.3862,533.654,533.1582,533.654,2500.0
2022-07-15 14:50:00,538.35,538.35,537.89,537.89,1300.0,533.8821,533.8821,533.4259,533.4259,1300.0
2022-07-15 14:55:00,537.77,537.77,537.19,537.3,1520.0,533.3069,533.3069,532.7317,532.8408,1520.0
2022-07-15 15:00:00,536.94,537.4,536.92,537.19,1289.0,532.4838,532.94,532.464,532.7317,1289.0
2022-07-15 15:05:00,537.4,538.0,537.4,537.83,2901.0,532.94,533.535,532.94,533.3664,2901.0
2022-07-15 15:10:00,537.86,537.87,536.98,537.04,5447.0,533.3962,533.4061,532.5235,532.583,5447.0
2022-07-15 15:15:00,537.23,537.69,536.91,537.69,4113.0,532.7714,533.2276,532.454,533.2276,4113.0
2022-07-15 15:20:00,537.75,537.9,536.74,536.86,3288.0,533.2871,533.4358,532.2855,532.4045,3288.0
2022-07-15 15:25:00,536.61,537.0,536.38,536.91,4006.0,532.1565,532.5433,531.9284,532.454,4006.0
2022-07-15 15:30:00,536.87,536.87,536.1,536.21,7130.0,532.4144,532.4144,531.6508,531.7599,7130.0
2022-07-15 15:35:00,536.52,536.82,536.34,536.63,4828.0,532.0673,532.3648,531.8888,532.1764,4828.0
2022-07-15 15:40:00,536.61,537.66,536.53,537.53,5989.0,532.1565,533.1978,532.0772,533.0689,5989.0
2022-07-15 15:45:00,537.42,537.69,536.79,536.79,8296.0,532.9598,533.2276,532.335,532.335,8296.0
2022-07-15 15:50:00,536.87,538.48,536.34,538.48,16116.0,532.4144,534.011,531.8888,534.011,16116.0
2022-07-15 15:55:00,538.69,539.9,538.21,538.53,63544.0,534.2193,535.4192,533.7433,534.0606,63544.0
2022-07-18 09:30:00,538.85,540.0,533.95,533.95,22142.0,534.3779,535.5184,529.5186,529.5186,22142.0
2022-07-18 09:35:00,534.07,534.07,530.78,532.68,2791.0,529.6376,529.6376,526.3749,528.2592,2791.0
2022-07-18 09:40:00,532.7,535.99,531.99,535.99,8178.0,528.279,531.5417,527.5749,531.5417,8178.0
2022-07-18 09:45:00,536.01,536.2,534.21,536.2,2728.0,531.5615,531.7499,529.7765,531.7499,2728.0
2022-07-18 09:50:00,535.71,536.4,534.98,536.02,5748.0,531.264,531.9483,530.5401,531.5714,5748.0
2022-07-18 09:55:00,536.2,536.29,534.78,534.78,2353.0,531.7499,531.8392,530.3417,530.3417,2353.0
2022-07-18 10:00:00,535.45,536.9,535.27,536.0,2998.0,531.0062,532.4441,530.8277,531.5516,2998.0
2022-07-18 10:05:00,535.7,536.68,535.67,536.2,3443.0,531.2541,532.226,531.2243,531.7499,3443.0
2022-07-18 10:10:00,536.66,536.66,536.02,536.14,3382.0,532.2061,532.2061,531.5714,531.6904,3382.0
2022-07-18 10:15:00,536.17,536.17,535.97,535.97,2169.0,531.7202,531.7202,531.5218,531.5218,2169.0
2022-07-18 10:20:00,535.51,535.6,534.99,535.11,2285.0,531.0657,531.1549,530.55,530.669,2285.0
2022-07-18 10:25:00,535.28,536.92,535.28,536.92,1498.0,530.8376,532.464,530.8376,532.464,1498.0
2022-07-18 10:30:00,537.43,538.53,536.82,538.21,2524.0,532.9697,534.0606,532.3648,533.7433,2524.0
2022-07-18 10:35:00,537.86,537.87,536.64,536.82,1555.0,533.3962,533.4061,532.1863,532.3648,1555.0
2022-07-18 10:40:00,536.85,536.85,535.87,536.27,2831.0,532.3945,532.3945,531.4227,531.8194,2831.0
2022-07-18 10:45:00,536.17,536.17,534.01,534.01,5853.0,531.7202,531.7202,529.5781,529.5781,5853.0
2022-07-18 10:50:00,534.23,534.32,533.67,534.22,1000.0,529.7963,529.8855,529.2409,529.7864,1000.0
2022-07-18 10:55:00,533.86,534.15,533.02,533.08,5523.0,529.4294,529.717,528.5963,528.6558,5523.0
2022-07-18 11:00:00,532.69,533.16,532.36,532.85,2956.0,528.2691,528.7352,527.9418,528.4277,2956.0
2022-07-18 11:05:00,532.97,533.24,532.22,532.55,14113.0,528.5467,528.8145,527.803,528.1302,14113.0
2022-07-18 11:10:00,532.49,532.81,531.79,532.81,3512.0,528.0707,528.3881,527.3765,528.3881,3512.0
2022-07-18 11:15:00,532.72,533.06,532.22,532.46,11420.0,528.2988,528.636,527.803,528.041,11420.0
2022-07-18 11:20:00,532.46,532.93,532.0,532.29,17432.0,528.041,528.5071,527.5848,527.8724,17432.0
2022-07-18 11:25:00,532.41,532.8,531.04,531.22,12827.0,527.9914,528.3782,526.6328,526.8113,12827.0
2022-07-18 11:30:00,531.19,532.11,531.14,531.14,15090.0,526.7815,527.6939,526.7319,526.7319,15090.0
2022-07-18 11:35:00,531.31,531.48,531.13,531.33,3526.0,526.9005,527.0691,526.722,526.9204,3526.0
2022-07-18 11:40:00,531.37,532.23,530.91,531.89,15590.0,526.96,527.8129,526.5038,527.4757,15590.0
2022-07-18 11:45:00,531.86,531.86,531.1,531.36,5135.0,527.446,527.446,526.6923,526.9501,5135.0
2022-07-18 11:50:00,531.53,531.65,530.53,530.54,10069.0,527.1187,527.2377,526.127,526.1369,10069.0
2022-07-18 11:55:00,530.56,531.11,530.24,530.24,2745.0,526.1567,526.7022,525.8394,525.8394,2745.0
2022-07-18 12:00:00,530.13,530.93,530.13,530.93,3897.0,525.7303,526.5237,525.7303,526.5237,3897.0
2022-07-18 12:05:00,530.49,531.16,530.49,530.78,7397.0,526.0873,526.7518,526.0873,526.3749,7397.0
2022-07-18 12:10:00,530.92,531.12,530.68,530.92,2513.0,526.5138,526.7121,526.2758,526.5138,2513.0
2022-07-18 12:15:00,531.01,531.14,530.16,530.25,1993.0,526.603,526.7319,525.7601,525.8493,1993.0
2022-07-18 12:20:00,530.0,530.41,529.95,530.4,4522.0,525.6014,526.008,525.5518,525.9981,4522.0
2022-07-18 12:25:00,530.38,530.89,530.19,530.19,5510.0,525.9782,526.484,525.7898,525.7898,5510.0
2022-07-18 12:30:00,530.22,530.37,530.03,530.15,2528.0,525.8196,525.9683,525.6311,525.7501,2528.0
2022-07-18 12:35:00,530.28,530.38,530.12,530.37,2365.0,525.8791,525.9782,525.7204,525.9683,2365.0
2022-07-18 12:40:00,530.27,530.67,530.01,530.01,3866.0,525.8692,526.2658,525.6113,525.6113,3866.0
2022-07-18 12:45:00,530.18,530.18,529.44,529.44,3173.0,525.7799,525.7799,525.046,525.046,3173.0
2022-07-18 12:50:00,529.46,529.46,529.02,529.34,1550.0,525.0659,525.0659,524.6295,524.9469,1550.0
2022-07-18 12:55:00,529.54,530.13,529.54,529.82,3259.0,525.1452,525.7303,525.1452,525.4229,3259.0
2022-07-18 13:00:00,529.56,530.0,529.42,530.0,2485.0,525.165,525.6014,525.0262,525.6014,2485.0
2022-07-18 13:05:00,530.1,530.16,529.75,529.88,2800.0,525.7006,525.7601,525.3535,525.4824,2800.0
2022-07-18 13:10:00,529.67,529.85,529.14,529.42,3515.0,525.2741,525.4526,524.7485,525.0262,3515.0
2022-07-18 13:15:00,529.19,529.32,528.91,529.08,5432.0,524.7981,524.927,524.5204,524.689,5432.0
2022-07-18 13:20:00,529.04,530.28,528.84,530.09,16710.0,524.6494,525.8791,524.451,525.6906,16710.0
2022-07-18 13:25:00,530.12,530.12,529.61,529.69,2512.0,525.7204,525.7204,525.2146,525.294,2512.0
2022-07-18 13:30:00,529.67,529.67,527.13,527.68,17488.0,525.2741,525.2741,522.7552,523.3006,17488.0
2022-07-18 13:35:00,527.69,527.87,527.42,527.65,9005.0,523.3106,523.4891,523.0428,523.2709,9005.0
2022-07-18 13:40:00,527.84,528.41,527.84,528.26,2652.0,523.4593,524.0246,523.4593,523.8758,2652.0
2022-07-18 13:45:00,528.19,528.67,527.43,527.43,2884.0,523.8064,524.2824,523.0527,523.0527,2884.0
2022-07-18 13:50:00,527.58,527.61,526.88,527.06,3483.0,523.2015,523.2312,522.5073,522.6858,3483.0
2022-07-18 13:55:00,527.42,527.42,526.05,526.05,5315.0,523.0428,523.0428,521.6842,521.6842,5315.0
2022-07-18 14:00:00,526.16,526.16,525.26,526.16,7007.0,521.7933,521.7933,520.9007,521.7933,7007.0
2022-07-18 14:05:00,526.17,526.32,525.93,526.14,5284.0,521.8032,521.9519,521.5652,521.7734,5284.0
2022-07-18 14:10:00,526.04,526.04,525.3,525.53,3984.0,521.6743,521.6743,520.9404,521.1685,3984.0
2022-07-18 14:15:00,525.63,526.04,525.63,525.81,5875.0,521.2677,521.6743,521.2677,521.4462,5875.0
2022-07-18 14:20:00,526.22,526.95,526.21,526.51,4606.0,521.8528,522.5767,521.8428,522.1404,4606.0
2022-07-18 14:25:00,526.31,526.31,525.49,525.9,6472.0,521.942,521.942,521.1288,521.5354,6472.0
2022-07-18 14:30:00,525.97,526.72,525.96,526.1,4488.0,521.6048,522.3486,521.5949,521.7338,4488.0
2022-07-18 14:35:00,525.99,526.1,525.6,525.6,3855.0,521.6247,521.7338,521.2379,521.2379,3855.0
2022-07-18 14:40:00,525.56,525.61,524.23,524.26,7002.0,521.1982,521.2478,519.8793,519.909,7002.0
2022-07-18 14:45:00,524.23,524.46,523.67,524.26,7979.0,519.8793,520.1074,519.3239,519.909,7979.0
2022-07-18 14:50:00,524.27,524.27,523.41,523.91,9687.0,519.9189,519.9189,519.0661,519.5619,9687.0
2022-07-18 14:55:00,523.75,523.75,522.51,522.51,14477.0,519.4033,519.4033,518.1736,518.1736,14477.0
2022-07-18 15:00:00,522.75,522.87,521.29,521.48,18455.0,518.4116,518.5306,516.9637,517.1521,18455.0
2022-07-18 15:05:00,521.53,522.35,521.42,522.04,25934.0,517.2017,518.0149,517.0926,517.7075,25934.0
2022-07-18 15:10:00,522.08,522.19,521.41,521.99,8311.0,517.7471,517.8562,517.0827,517.6579,8311.0
2022-07-18 15:15:00,521.98,523.09,521.98,522.81,10227.0,517.648,518.7487,517.648,518.4711,10227.0
2022-07-18 15:20:00,522.71,522.74,521.6,521.67,8700.0,518.3719,518.4016,517.2711,517.3405,8700.0
2022-07-18 15:25:00,521.77,521.81,520.19,520.19,7244.0,517.4397,517.4794,515.8728,515.8728,7244.0
2022-07-18 15:30:00,520.01,520.1,519.71,519.76,11713.0,515.6943,515.7836,515.3968,515.4464,11713.0
2022-07-18 15:35:00,519.63,519.79,518.45,518.46,18409.0,515.3175,515.4761,514.1473,514.1572,18409.0
2022-07-18 15:40:00,518.57,519.06,518.15,518.27,22701.0,514.2663,514.7522,513.8497,513.9687,22701.0
2022-07-18 15:45:00,518.11,518.11,517.3,517.62,8993.0,513.8101,513.8101,513.0068,513.3241,8993.0
2022-07-18 15:50:00,517.56,519.42,517.55,519.33,28642.0,513.2646,515.1092,513.2547,515.0199,28642.0
2022-07-18 15:55:00,519.44,521.23,518.97,520.76,47939.0,515.129,516.9042,514.6629,516.4381,47939.0
2022-07-19 09:30:00,528.57,528.57,524.02,524.74,16741.0,524.1833,524.1833,519.671,520.385,16741.0
2022-07-19 09:35:00,524.5,525.4,523.96,525.16,3784.0,520.147,521.0396,519.6115,520.8016,3784.0
2022-07-19 09:40:00,525.41,527.92,525.14,527.5,4481.0,521.0495,523.5387,520.7817,523.1221,4481.0
2022-07-19 09:45:00,528.23,529.33,526.84,529.06,3585.0,523.8461,524.937,522.4676,524.6692,3585.0
2022-07-19 09:50:00,528.66,529.01,526.64,528.14,8805.0,524.2725,524.6196,522.2693,523.7568,8805.0
2022-07-19 09:55:00,528.5,530.65,528.5,530.58,4598.0,524.1138,526.246,524.1138,526.1766,4598.0
2022-07-19 10:00:00,529.92,531.21,529.92,530.96,8562.0,525.5221,526.8014,525.5221,526.5534,8562.0
2022-07-19 10:05:00,530.71,531.0,529.11,529.68,4060.0,526.3055,526.5931,524.7188,525.284,4060.0
2022-07-19 10:10:00,529.15,529.54,528.84,529.27,5070.0,524.7584,525.1452,524.451,524.8775,5070.0
2022-07-19 10:15:00,528.85,529.3,528.41,529.13,4550.0,524.4609,524.9072,524.0246,524.7386,4550.0
2022-07-19 10:20:00,529.45,530.05,529.38,529.81,3504.0,525.056,525.651,524.9865,525.413,3504.0
2022-07-19 10:25:00,529.47,530.57,529.47,530.33,3654.0,525.0758,526.1667,525.0758,525.9287,3654.0
2022-07-19 10:30:00,530.58,531.83,530.58,531.54,4254.0,526.1766,527.4162,526.1766,527.1286,4254.0
2022-07-19 10:35:00,531.4,532.0,531.38,531.48,3101.0,526.9898,527.5848,526.9699,527.0691,3101.0
2022-07-19 10:40:00,531.17,531.83,531.0,531.0,4418.0,526.7617,527.4162,526.5931,526.5931,4418.0
2022-07-19 10:45:00,530.95,532.0,530.95,531.84,5924.0,526.5435,527.5848,526.5435,527.4261,5924.0
2022-07-19 10:50:00,532.1,532.68,531.87,531.96,3939.0,527.684,528.2592,527.4559,527.5451,3939.0
2022-07-19 10:55:00,532.13,532.39,531.95,532.18,4224.0,527.7137,527.9716,527.5352,527.7633,4224.0
2022-07-19 11:00:00,532.39,533.1,532.25,532.25,6608.0,527.9716,528.6757,527.8327,527.8327,6608.0
2022-07-19 11:05:00,532.37,532.48,532.03,532.38,5087.0,527.9517,528.0608,527.6145,527.9616,5087.0
2022-07-19 11:10:00,532.34,532.83,532.07,532.08,2300.0,527.922,528.4079,527.6542,527.6641,2300.0
2022-07-19 11:15:00,532.37,533.05,532.2,532.38,2343.0,527.9517,528.6261,527.7831,527.9616,2343.0
2022-07-19 11:20:00,532.57,532.57,531.96,532.25,1500.0,528.1501,528.1501,527.5451,527.8327,1500.0
2022-07-19 11:25:00,532.08,532.29,531.73,532.0,3407.0,527.6641,527.8724,527.317,527.5848,3407.0
2022-07-19 11:30:00,531.86,533.1,531.85,532.76,4605.0,527.446,528.6757,527.436,528.3385,4605.0
2022-07-19 11:35:00,532.76,533.06,532.51,532.6,2725.0,528.3385,528.636,528.0906,528.1798,2725.0
2022-07-19 11:40:00,532.54,532.72,532.09,532.28,2197.0,528.1203,528.2988,527.674,527.8625,2197.0
2022-07-19 11:45:00,532.41,532.64,532.39,532.59,800.0,527.9914,528.2195,527.9716,528.1699,800.0
2022-07-19 11:50:00,532.55,532.98,532.44,532.98,1817.0,528.1302,528.5567,528.0211,528.5567,1817.0
2022-07-19 11:55:00,533.0,533.63,532.68,533.2,4371.0,528.5765,529.2013,528.2592,528.7748,4371.0
2022-07-19 12:00:00,533.43,533.58,532.35,532.36,2211.0,529.0029,529.1517,527.9319,527.9418,2211.0
2022-07-19 12:05:00,532.35,532.69,531.95,532.21,20000.0,527.9319,528.2691,527.5352,527.7931,20000.0
2022-07-19 12:10:00,532.09,532.3,531.76,531.76,2410.0,527.674,527.8823,527.3468,527.3468,2410.0
2022-07-19 12:15:00,531.74,531.81,531.32,531.81,3797.0,527.327,527.3964,526.9104,527.3964,3797.0
2022-07-19 12:20:00,531.63,531.87,531.63,531.8,1340.0,527.2179,527.4559,527.2179,527.3865,1340.0
2022-07-19 12:25:00,531.83,531.87,531.19,531.56,3001.0,527.4162,527.4559,526.7815,527.1484,3001.0
2022-07-19 12:30:00,531.57,532.47,531.39,532.06,2917.0,527.1584,528.0509,526.9799,527.6443,2917.0
2022-07-19 12:35:00,531.85,531.85,531.26,531.28,1435.0,527.436,527.436,526.8509,526.8708,1435.0
2022-07-19 12:40:00,531.5,531.51,531.22,531.22,389.0,527.0889,527.0989,526.8113,526.8113,389.0
2022-07-19 12:45:00,531.31,531.5,530.83,530.84,2481.0,526.9005,527.0889,526.4245,526.4344,2481.0
2022-07-19 12:50:00,530.74,531.18,530.52,530.96,7569.0,526.3353,526.7716,526.1171,526.5534,7569.0
2022-07-19 12:55:00,530.98,532.09,530.84,532.09,9852.0,526.5733,527.674,526.4344,527.674,9852.0
2022-07-19 13:00:00,532.1,532.15,531.71,532.0,3450.0,527.684,527.7336,527.2972,527.5848,3450.0
2022-07-19 13:05:00,531.84,532.09,531.04,531.04,2614.0,527.4261,527.674,526.6328,526.6328,2614.0
2022-07-19 13:10:00,531.1,531.37,530.89,531.37,5062.0,526.6923,526.96,526.484,526.96,5062.0
2022-07-19 13:15:00,531.26,531.37,530.28,530.28,4392.0,526.8509,526.96,525.8791,525.8791,4392.0
2022-07-19 13:20:00,530.23,530.41,530.1,530.41,3101.0,525.8295,526.008,525.7006,526.008,3101.0
2022-07-19 13:25:00,530.41,530.84,530.41,530.53,2886.0,526.008,526.4344,526.008,526.127,2886.0
2022-07-19 13:30:00,530.56,531.05,530.36,530.94,1310.0,526.1567,526.6427,525.9584,526.5336,1310.0
2022-07-19 13:35:00,531.06,531.7,531.06,531.55,3520.0,526.6526,527.2873,526.6526,527.1385,3520.0
2022-07-19 13:40:00,531.9,532.28,531.9,532.16,2601.0,527.4856,527.8625,527.4856,527.7435,2601.0
2022-07-19 13:45:00,532.05,532.14,531.53,531.97,1000.0,527.6344,527.7236,527.1187,527.555,1000.0
2022-07-19 13:50:00,531.97,532.41,531.63,531.98,2224.0,527.555,527.9914,527.2179,527.565,2224.0
2022-07-19 13:55:00,532.31,532.78,532.11,532.78,936.0,527.8922,528.3583,527.6939,528.3583,936.0
2022-07-19 14:00:00,533.0,533.7,532.93,533.59,900.0,528.5765,529.2707,528.5071,529.1616,900.0
2022-07-19 14:05:00,533.83,534.94,533.83,534.94,800.0,529.3996,530.5004,529.3996,530.5004,800.0
2022-07-19 14:10:00,535.12,535.29,534.87,535.05,1711.0,530.6789,530.8475,530.431,530.6095,1711.0
2022-07-19 14:15:00,535.15,536.11,535.15,536.11,2973.0,530.7087,531.6607,530.7087,531.6607,2973.0
2022-07-19 14:20:00,535.84,536.13,535.67,535.83,1435.0,531.3929,531.6805,531.2243,531.383,1435.0
2022-07-19 14:25:00,536.02,536.11,535.27,535.45,3035.0,531.5714,531.6607,530.8277,531.0062,3035.0
2022-07-19 14:30:00,535.45,536.0,535.35,535.87,4775.0,531.0062,531.5516,530.907,531.4227,4775.0
2022-07-19 14:35:00,536.01,536.22,535.46,535.64,10655.0,531.5615,531.7698,531.0161,531.1946,10655.0
2022-07-19 14:40:00,535.46,535.73,534.56,534.68,11750.0,531.0161,531.2838,530.1235,530.2426,11750.0
2022-07-19 14:45:00,534.53,535.03,534.53,534.71,4790.0,530.0938,530.5896,530.0938,530.2723,4790.0
2022-07-19 14:50:00,534.62,535.82,534.61,535.11,10092.0,530.1831,531.3731,530.1731,530.669,10092.0
2022-07-19 14:55:00,535.33,535.88,535.03,535.51,9698.0,530.8872,531.4326,530.5896,531.0657,9698.0
2022-07-19 15:00:00,535.33,535.5,534.96,535.3,6551.0,530.8872,531.0557,530.5202,530.8574,6551.0
2022-07-19 15:05:00,535.22,535.84,535.16,535.7,6148.0,530.7781,531.3929,530.7186,531.2541,6148.0
2022-07-19 15:10:00,535.7,535.7,535.3,535.59,1758.0,531.2541,531.2541,530.8574,531.145,1758.0
2022-07-19 15:15:00,535.67,535.75,535.46,535.68,8813.0,531.2243,531.3037,531.0161,531.2343,8813.0
2022-07-19 15:20:00,535.68,535.71,534.91,535.07,7885.0,531.2343,531.264,530.4706,530.6293,7885.0
2022-07-19 15:25:00,535.27,535.74,535.27,535.4,5286.0,530.8277,531.2938,530.8277,530.9566,5286.0
2022-07-19 15:30:00,535.49,535.72,534.78,534.79,10554.0,531.0458,531.2739,530.3417,530.3516,10554.0
2022-07-19 15:35:00,534.9,535.79,534.9,535.71,6440.0,530.4607,531.3433,530.4607,531.264,6440.0
2022-07-19 15:40:00,535.7,537.45,535.7,537.45,7685.0,531.2541,532.9896,531.2541,532.9896,7685.0
2022-07-19 15:45:00,537.37,537.66,537.15,537.24,6429.0,532.9102,533.1978,532.6921,532.7813,6429.0
2022-07-19 15:50:00,537.26,537.26,536.11,536.64,7235.0,532.8011,532.8011,531.6607,532.1863,7235.0
2022-07-19 15:55:00,536.58,537.47,536.08,536.88,42417.0,532.1268,533.0094,531.6309,532.4243,42417.0
2022-07-20 09:30:00,540.0,540.0,537.88,539.25,22165.0,535.5184,535.5184,533.416,534.7746,22165.0
2022-07-20 09:35:00,539.7,545.0,539.7,543.18,13690.0,535.2209,540.4769,535.2209,538.672,13690.0
2022-07-20 09:40:00,543.52,546.75,543.52,545.54,3854.0,539.0092,542.2124,539.0092,541.0124,3854.0
2022-07-20 09:45:00,546.5,548.37,546.38,546.38,6076.0,541.9645,543.8189,541.8455,541.8455,6076.0
2022-07-20 09:50:00,546.53,546.8,543.16,543.16,4148.0,541.9942,542.262,538.6522,538.6522,4148.0
2022-07-20 09:55:00,542.6,542.6,539.76,540.1,10443.0,538.0968,538.0968,535.2804,535.6176,10443.0
2022-07-20 10:00:00,540.02,540.95,538.91,538.92,2380.0,535.5382,536.4605,534.4374,534.4474,2380.0
2022-07-20 10:05:00,538.76,539.55,537.26,539.55,5126.0,534.2887,535.0721,532.8011,535.0721,5126.0
2022-07-20 10:10:00,539.89,540.39,538.98,540.03,2014.0,535.4093,535.9052,534.5069,535.5482,2014.0
2022-07-20 10:15:00,540.18,542.27,540.11,542.27,3601.0,535.6969,537.7696,535.6275,537.7696,3601.0
2022-07-20 10:20:00,541.92,543.63,541.92,543.12,2301.0,537.4225,539.1183,537.4225,538.6125,2301.0
2022-07-20 10:25:00,543.06,543.66,542.78,543.65,1251.0,538.553,539.148,538.2753,539.1381,1251.0
2022-07-20 10:30:00,544.24,544.69,543.85,544.35,2388.0,539.7232,540.1695,539.3364,539.8323,2388.0
2022-07-20 10:35:00,544.15,544.64,543.45,544.64,1335.0,539.634,540.1199,538.9398,540.1199,1335.0
2022-07-20 10:40:00,544.49,544.49,542.88,542.88,2140.0,539.9711,539.9711,538.3745,538.3745,2140.0
2022-07-20 10:45:00,543.26,544.94,543.13,544.62,2990.0,538.7513,540.4174,538.6224,540.1001,2990.0
2022-07-20 10:50:00,544.84,545.2,543.56,544.95,4833.0,540.3182,540.6752,539.0489,540.4273,4833.0
2022-07-20 10:55:00,544.58,545.23,544.2,545.23,2406.0,540.0604,540.705,539.6835,540.705,2406.0
2022-07-20 11:00:00,545.43,545.43,544.7,544.99,2310.0,540.9033,540.9033,540.1794,540.467,2310.0
2022-07-20 11:05:00,544.61,544.61,544.09,544.37,1680.0,540.0901,540.0901,539.5745,539.8521,1680.0
2022-07-20 11:10:00,544.21,544.29,543.49,543.9,1300.0,539.6935,539.7728,538.9794,539.386,1300.0
2022-07-20 11:15:00,543.83,543.88,543.09,543.09,2200.0,539.3166,539.3662,538.5828,538.5828,2200.0
2022-07-20 11:20:00,543.05,543.43,541.55,542.2,8723.0,538.5431,538.9199,537.0555,537.7001,8723.0
2022-07-20 11:25:00,541.88,543.25,541.61,542.85,2731.0,537.3828,538.7414,537.115,538.3447,2731.0
2022-07-20 11:30:00,542.65,542.86,541.75,542.45,2486.0,538.1464,538.3547,537.2539,537.9481,2486.0
2022-07-20 11:35:00,542.52,542.77,542.05,542.35,2562.0,538.0175,538.2654,537.5514,537.8489,2562.0
2022-07-20 11:40:00,542.52,543.23,542.5,542.92,1983.0,538.0175,538.7216,537.9977,538.4142,1983.0
2022-07-20 11:45:00,543.21,544.04,542.95,543.32,3249.0,538.7018,539.5249,538.4439,538.8108,3249.0
2022-07-20 11:50:00,543.15,543.58,543.15,543.43,1002.0,538.6423,539.0687,538.6423,538.9199,1002.0
2022-07-20 11:55:00,543.55,543.6,542.65,542.94,2313.0,539.0389,539.0885,538.1464,538.434,2313.0
2022-07-20 12:00:00,543.42,543.42,542.94,543.07,801.0,538.91,538.91,538.434,538.5629,801.0
2022-07-20 12:05:00,542.92,542.92,542.34,542.34,1841.0,538.4142,538.4142,537.839,537.839,1841.0
2022-07-20 12:10:00,542.23,542.98,542.23,542.98,1052.0,537.7299,538.4737,537.7299,538.4737,1052.0
2022-07-20 12:15:00,543.16,543.45,542.71,543.45,2707.0,538.6522,538.9398,538.2059,538.9398,2707.0
2022-07-20 12:20:00,543.24,543.6,543.2,543.55,1885.0,538.7315,539.0885,538.6918,539.0389,1885.0
2022-07-20 12:25:00,543.54,543.54,542.71,542.72,2600.0,539.029,539.029,538.2059,538.2158,2600.0
2022-07-20 12:30:00,542.84,543.42,542.69,543.33,4890.0,538.3348,538.91,538.1861,538.8208,4890.0
2022-07-20 12:35:00,543.45,544.75,543.44,544.75,1711.0,538.9398,540.229,538.9299,540.229,1711.0
2022-07-20 12:40:00,544.48,544.51,542.5,542.5,3588.0,539.9612,539.991,537.9977,537.9977,3588.0
2022-07-20 12:45:00,541.86,541.97,541.53,541.97,3300.0,537.363,537.4721,537.0357,537.4721,3300.0
2022-07-20 12:50:00,542.01,543.16,542.01,542.88,1155.0,537.5117,538.6522,537.5117,538.3745,1155.0
2022-07-20 12:55:00,542.61,543.05,542.33,542.81,1125.0,538.1067,538.5431,537.8291,538.3051,1125.0
2022-07-20 13:00:00,542.78,542.8,541.78,541.78,1771.0,538.2753,538.2952,537.2836,537.2836,1771.0
2022-07-20 13:05:00,542.23,542.23,541.45,541.81,3571.0,537.7299,537.7299,536.9564,537.3134,3571.0
2022-07-20 13:10:00,541.73,541.88,540.91,541.88,5688.0,537.234,537.3828,536.4208,537.3828,5688.0
2022-07-20 13:15:00,542.16,542.35,541.4,542.35,3822.0,537.6605,537.8489,536.9068,537.8489,3822.0
2022-07-20 13:20:00,542.08,542.08,541.4,541.47,4425.0,537.5811,537.5811,536.9068,536.9762,4425.0
2022-07-20 13:25:00,541.58,543.15,541.57,543.15,1540.0,537.0853,538.6423,537.0754,538.6423,1540.0
2022-07-20 13:30:00,542.92,543.59,542.47,543.18,4031.0,538.4142,539.0786,537.9679,538.672,4031.0
2022-07-20 13:35:00,543.13,543.15,542.64,543.0,2212.0,538.6224,538.6423,538.1365,538.4935,2212.0
2022-07-20 13:40:00,542.82,542.91,542.26,542.46,3607.0,538.315,538.4043,537.7596,537.958,3607.0
2022-07-20 13:45:00,542.36,542.59,541.82,541.9,2460.0,537.8588,538.0869,537.3233,537.4026,2460.0
2022-07-20 13:50:00,541.78,542.49,541.78,542.16,4183.0,537.2836,537.9877,537.2836,537.6605,4183.0
2022-07-20 13:55:00,542.15,542.15,541.44,541.5,3959.0,537.6506,537.6506,536.9465,537.006,3959.0
2022-07-20 14:00:00,541.75,542.53,541.52,542.34,8207.0,537.2539,538.0274,537.0258,537.839,8207.0
2022-07-20 14:05:00,542.26,542.51,541.79,542.35,7116.0,537.7596,538.0076,537.2935,537.8489,7116.0
2022-07-20 14:10:00,542.13,542.31,541.65,542.31,3870.0,537.6307,537.8092,537.1547,537.8092,3870.0
2022-07-20 14:15:00,541.89,541.9,541.46,541.66,4500.0,537.3927,537.4026,536.9663,537.1646,4500.0
2022-07-20 14:20:00,541.92,542.38,541.92,542.22,9300.0,537.4225,537.8786,537.4225,537.72,9300.0
2022-07-20 14:25:00,542.42,542.6,542.23,542.6,1779.0,537.9183,538.0968,537.7299,538.0968,1779.0
2022-07-20 14:30:00,542.12,542.34,541.6,542.12,6289.0,537.6208,537.839,537.1051,537.6208,6289.0
2022-07-20 14:35:00,542.27,542.42,542.19,542.25,940.0,537.7696,537.9183,537.6902,537.7497,940.0
2022-07-20 14:40:00,541.99,542.09,541.25,542.09,4600.0,537.4919,537.5911,536.758,537.5911,4600.0
2022-07-20 14:45:00,542.11,542.4,542.02,542.4,7091.0,537.6109,537.8985,537.5216,537.8985,7091.0
2022-07-20 14:50:00,542.37,542.5,541.38,541.38,16791.0,537.8687,537.9977,536.8869,536.8869,16791.0
2022-07-20 14:55:00,541.51,541.84,541.16,541.3,3439.0,537.0159,537.3431,536.6688,536.8076,3439.0
2022-07-20 15:00:00,541.19,541.91,541.19,541.75,6073.0,536.6985,537.4125,536.6985,537.2539,6073.0
2022-07-20 15:05:00,541.82,541.82,541.08,541.08,9339.0,537.3233,537.3233,536.5894,536.5894,9339.0
2022-07-20 15:10:00,541.22,541.94,541.22,541.39,5052.0,536.7283,537.4423,536.7283,536.8969,5052.0
2022-07-20 15:15:00,541.62,542.49,541.62,542.41,5891.0,537.125,537.9877,537.125,537.9084,5891.0
2022-07-20 15:20:00,542.14,542.6,542.07,542.18,11745.0,537.6406,538.0968,537.5712,537.6803,11745.0
2022-07-20 15:25:00,542.69,543.17,542.57,542.58,10137.0,538.1861,538.6621,538.0671,538.077,10137.0
2022-07-20 15:30:00,542.5,542.51,540.64,540.86,12206.0,537.9977,538.0076,536.1531,536.3713,12206.0
2022-07-20 15:35:00,540.73,541.01,540.52,540.67,4173.0,536.2423,536.52,536.0341,536.1828,4173.0
2022-07-20 15:40:00,540.63,541.03,540.15,540.69,9652.0,536.1432,536.5399,535.6672,536.2027,9652.0
2022-07-20 15:45:00,540.78,540.96,540.04,540.43,9449.0,536.2919,536.4704,535.5581,535.9448,9449.0
2022-07-20 15:50:00,540.47,540.57,539.23,539.34,15735.0,535.9845,536.0837,534.7548,534.8639,15735.0
2022-07-20 15:55:00,539.55,540.01,538.25,538.28,29423.0,535.0721,535.5283,533.7829,533.8127,29423.0
2022-07-21 09:30:00,555.55,564.44,555.55,561.98,75790.0,550.9393,559.7556,550.9393,557.316,75790.0
2022-07-21 09:35:00,561.59,569.2,561.24,569.2,54898.0,556.9292,564.4761,556.5821,564.4761,54898.0
2022-07-21 09:40:00,569.06,574.0,568.76,572.92,40058.0,564.3372,569.2362,564.0397,568.1652,40058.0
2022-07-21 09:45:00,572.88,574.69,570.24,571.0,26462.0,568.1255,569.9205,565.5074,566.2611,26462.0
2022-07-21 09:50:00,570.5,570.62,566.91,567.81,17915.0,565.7653,565.8843,562.2051,563.0976,17915.0
2022-07-21 09:55:00,567.44,567.7,565.05,565.75,16150.0,562.7307,562.9885,560.3605,561.0547,16150.0
2022-07-21 10:00:00,565.77,568.27,565.43,567.13,19727.0,561.0745,563.5538,560.7374,562.4232,19727.0
2022-07-21 10:05:00,567.13,571.9,567.13,570.79,18324.0,562.4232,567.1537,562.4232,566.0529,18324.0
2022-07-21 10:10:00,571.08,571.08,567.84,568.31,7498.0,566.3405,566.3405,563.1274,563.5934,7498.0
2022-07-21 10:15:00,567.98,568.5,566.68,566.92,11165.0,563.2662,563.7819,561.977,562.215,11165.0
2022-07-21 10:20:00,567.34,568.01,564.22,564.75,10464.0,562.6315,563.2959,559.5374,560.063,10464.0
2022-07-21 10:25:00,564.44,565.39,563.0,564.83,7127.0,559.7556,560.6977,558.3275,560.1423,7127.0
2022-07-21 10:30:00,565.07,566.17,564.6,565.32,5568.0,560.3803,561.4712,559.9142,560.6283,5568.0
2022-07-21 10:35:00,565.5,566.73,565.1,565.59,13910.0,560.8068,562.0266,560.4101,560.896,13910.0
2022-07-21 10:40:00,565.59,567.31,565.36,567.2,5278.0,560.896,562.6017,560.6679,562.4927,5278.0
2022-07-21 10:45:00,567.35,567.38,565.6,565.69,9423.0,562.6414,562.6712,560.9059,560.9952,9423.0
2022-07-21 10:50:00,565.45,567.97,564.78,567.79,6687.0,560.7572,563.2563,560.0927,563.0778,6687.0
2022-07-21 10:55:00,567.82,568.36,567.15,568.3,8490.0,563.1075,563.643,562.4431,563.5835,8490.0
2022-07-21 11:00:00,568.3,569.09,567.96,569.09,8593.0,563.5835,564.367,563.2464,564.367,8593.0
2022-07-21 11:05:00,569.11,569.49,568.45,568.46,8333.0,564.3868,564.7637,563.7323,563.7422,8333.0
2022-07-21 11:10:00,568.58,568.66,567.42,568.03,11362.0,563.8612,563.9405,562.7108,563.3158,11362.0
2022-07-21 11:15:00,567.75,569.09,567.48,569.09,7047.0,563.0381,564.367,562.7703,564.367,7047.0
2022-07-21 11:20:00,569.22,569.22,567.67,567.72,7648.0,564.4959,564.4959,562.9588,563.0083,7648.0
2022-07-21 11:25:00,567.63,568.08,567.25,567.88,7180.0,562.9191,563.3654,562.5422,563.167,7180.0
2022-07-21 11:30:00,568.0,569.19,567.72,569.14,6298.0,563.286,564.4661,563.0083,564.4166,6298.0
2022-07-21 11:35:00,569.38,569.69,568.99,569.58,4114.0,564.6546,564.962,564.2678,564.8529,4114.0
2022-07-21 11:40:00,569.73,569.73,569.01,569.01,31736.0,565.0017,565.0017,564.2876,564.2876,31736.0
2022-07-21 11:45:00,569.09,569.65,568.98,569.65,5785.0,564.367,564.9223,564.2579,564.9223,5785.0
2022-07-21 11:50:00,569.66,569.66,569.21,569.36,1955.0,564.9322,564.9322,564.486,564.6347,1955.0
2022-07-21 11:55:00,569.28,569.4,568.61,569.23,3590.0,564.5554,564.6744,563.891,564.5058,3590.0
2022-07-21 12:00:00,569.2,571.47,569.2,571.44,4279.0,564.4761,566.7272,564.4761,566.6975,4279.0
2022-07-21 12:05:00,571.51,571.95,571.04,571.2,5096.0,566.7669,567.2032,566.3008,566.4595,5096.0
2022-07-21 12:10:00,571.09,571.24,570.62,571.0,2520.0,566.3504,566.4991,565.8843,566.2611,2520.0
2022-07-21 12:15:00,571.12,571.4,570.82,571.11,3000.0,566.3801,566.6578,566.0826,566.3702,3000.0
2022-07-21 12:20:00,571.17,571.43,570.89,571.11,8941.0,566.4297,566.6876,566.152,566.3702,8941.0
2022-07-21 12:25:00,571.04,571.52,570.49,571.32,3437.0,566.3008,566.7768,565.7554,566.5785,3437.0
2022-07-21 12:30:00,571.36,571.79,571.34,571.68,5670.0,566.6181,567.0446,566.5983,566.9355,5670.0
2022-07-21 12:35:00,571.66,571.8,571.22,571.67,3740.0,566.9156,567.0545,566.4793,566.9256,3740.0
2022-07-21 12:40:00,571.56,571.61,570.91,571.27,3428.0,566.8165,566.8661,566.1719,566.5289,3428.0
2022-07-21 12:45:00,571.52,571.52,571.13,571.21,5612.0,566.7768,566.7768,566.39,566.4694,5612.0
2022-07-21 12:50:00,571.18,571.38,570.7,571.11,5301.0,566.4396,566.638,565.9636,566.3702,5301.0
2022-07-21 12:55:00,571.12,571.54,570.45,570.77,5651.0,566.3801,566.7966,565.7157,566.033,5651.0
2022-07-21 13:00:00,571.05,572.29,570.84,572.1,10527.0,566.3107,567.5404,566.1025,567.352,10527.0
2022-07-21 13:05:00,572.26,572.55,571.67,571.94,2762.0,567.5107,567.7983,566.9256,567.1933,2762.0
2022-07-21 13:10:00,571.72,571.97,571.24,571.44,3945.0,566.9751,567.2231,566.4991,566.6975,3945.0
2022-07-21 13:15:00,571.51,571.83,571.23,571.39,1900.0,566.7669,567.0842,566.4892,566.6479,1900.0
2022-07-21 13:20:00,571.45,572.14,570.99,571.06,4259.0,566.7074,567.3917,566.2512,566.3206,4259.0
2022-07-21 13:25:00,570.96,571.49,570.42,571.49,3060.0,566.2215,566.7471,565.6859,566.7471,3060.0
2022-07-21 13:30:00,571.42,571.42,570.17,571.04,4704.0,566.6776,566.6776,565.438,566.3008,4704.0
2022-07-21 13:35:00,571.13,572.47,570.85,572.29,10810.0,566.39,567.7189,566.1124,567.5404,10810.0
2022-07-21 13:40:00,572.2,572.77,572.08,572.32,9481.0,567.4512,568.0164,567.3322,567.5702,9481.0
2022-07-21 13:45:00,572.17,572.48,571.81,572.24,3556.0,567.4214,567.7288,567.0644,567.4908,3556.0
2022-07-21 13:50:00,572.06,572.18,570.96,571.23,3901.0,567.3123,567.4313,566.2215,566.4892,3901.0
2022-07-21 13:55:00,571.18,571.65,571.04,571.61,4160.0,566.4396,566.9057,566.3008,566.8661,4160.0
2022-07-21 14:00:00,571.86,572.18,571.32,571.32,3273.0,567.114,567.4313,566.5785,566.5785,3273.0
2022-07-21 14:05:00,571.4,572.56,571.4,572.0,6410.0,566.6578,567.8082,566.6578,567.2528,6410.0
2022-07-21 14:10:00,572.0,572.65,572.0,572.65,4709.0,567.2528,567.8974,567.2528,567.8974,4709.0
2022-07-21 14:15:00,572.61,573.39,572.6,573.13,7048.0,567.8578,568.6313,567.8478,568.3734,7048.0
2022-07-21 14:20:00,573.15,573.31,573.0,573.23,3669.0,568.3933,568.552,568.2445,568.4726,3669.0
2022-07-21 14:25:00,573.14,573.45,573.0,573.45,7711.0,568.3834,568.6908,568.2445,568.6908,7711.0
2022-07-21 14:30:00,573.35,573.35,572.67,572.78,12919.0,568.5916,568.5916,567.9173,568.0264,12919.0
2022-07-21 14:35:00,572.84,573.56,572.63,573.53,6510.0,568.0859,568.7999,567.8776,568.7701,6510.0
2022-07-21 14:40:00,573.44,573.98,572.45,572.66,6702.0,568.6809,569.2164,567.6991,567.9073,6702.0
2022-07-21 14:45:00,572.76,572.98,572.45,572.87,4091.0,568.0065,568.2247,567.6991,568.1156,4091.0
2022-07-21 14:50:00,572.81,573.75,572.8,573.56,7482.0,568.0561,568.9883,568.0462,568.7999,7482.0
2022-07-21 14:55:00,573.66,573.88,573.35,573.77,5531.0,568.899,569.1172,568.5916,569.0081,5531.0
2022-07-21 15:00:00,573.77,574.65,573.77,574.56,8766.0,569.0081,569.8808,569.0081,569.7916,8766.0
2022-07-21 15:05:00,574.4,574.89,573.7,574.89,7846.0,569.6329,570.1188,568.9387,570.1188,7846.0
2022-07-21 15:10:00,574.89,574.89,573.4,573.93,6608.0,570.1188,570.1188,568.6412,569.1668,6608.0
2022-07-21 15:15:00,573.93,574.1,572.73,572.89,13003.0,569.1668,569.3354,567.9768,568.1354,13003.0
2022-07-21 15:20:00,572.9,573.03,572.45,572.68,10023.0,568.1454,568.2743,567.6991,567.9272,10023.0
2022-07-21 15:25:00,572.57,573.49,572.45,572.87,16094.0,567.8181,568.7305,567.6991,568.1156,16094.0
2022-07-21 15:30:00,572.79,572.86,571.75,572.82,24412.0,568.0363,568.1057,567.0049,568.066,24412.0
2022-07-21 15:35:00,572.79,574.03,572.79,573.48,13812.0,568.0363,569.266,568.0363,568.7205,13812.0
2022-07-21 15:40:00,573.41,574.08,573.09,573.5,24219.0,568.6511,569.3156,568.3338,568.7404,24219.0
2022-07-21 15:45:00,573.49,573.86,573.0,573.0,28931.0,568.7305,569.0974,568.2445,568.2445,28931.0
2022-07-21 15:50:00,573.13,573.8,573.0,573.3,33712.0,568.3734,569.0379,568.2445,568.542,33712.0
2022-07-21 15:55:00,573.2,575.17,573.0,575.11,112606.0,568.4429,570.3965,568.2445,570.337,112606.0
2022-07-22 09:30:00,573.48,576.68,572.19,573.02,22640.0,568.7205,571.894,567.4412,568.2644,22640.0
2022-07-22 09:35:00,572.79,573.14,570.29,570.39,11736.0,568.0363,568.3834,565.557,565.6562,11736.0
2022-07-22 09:40:00,571.16,573.16,570.92,571.83,78937.0,566.4198,568.4032,566.1818,567.0842,78937.0
2022-07-22 09:45:00,571.84,572.36,570.36,571.54,6152.0,567.0942,567.6098,565.6264,566.7966,6152.0
2022-07-22 09:50:00,571.45,573.06,570.0,570.02,5013.0,566.7074,568.304,565.2694,565.2893,5013.0
2022-07-22 09:55:00,570.61,570.66,569.53,569.94,12638.0,565.8744,565.9239,564.8033,565.2099,12638.0
2022-07-22 10:00:00,569.52,569.52,566.74,567.45,4666.0,564.7934,564.7934,562.0365,562.7406,4666.0
2022-07-22 10:05:00,567.1,568.84,566.92,568.45,6919.0,562.3935,564.1191,562.215,563.7323,6919.0
2022-07-22 10:10:00,568.46,569.47,568.46,569.32,12288.0,563.7422,564.7438,563.7422,564.5951,12288.0
2022-07-22 10:15:00,569.26,569.39,568.0,569.28,5424.0,564.5356,564.6645,563.286,564.5554,5424.0
2022-07-22 10:20:00,569.39,569.68,567.41,567.88,5570.0,564.6645,564.9521,562.7009,563.167,5570.0
2022-07-22 10:25:00,567.79,567.94,566.15,567.5,8919.0,563.0778,563.2265,561.4514,562.7902,8919.0
2022-07-22 10:30:00,567.48,568.76,567.23,567.69,3758.0,562.7703,564.0397,562.5224,562.9786,3758.0
2022-07-22 10:35:00,567.88,568.0,567.25,568.0,3042.0,563.167,563.286,562.5422,563.286,3042.0
2022-07-22 10:40:00,567.99,569.45,567.98,568.91,5009.0,563.2761,564.724,563.2662,564.1885,5009.0
2022-07-22 10:45:00,568.84,569.1,567.3,568.58,21045.0,564.1191,564.3769,562.5918,563.8612,21045.0
2022-07-22 10:50:00,568.98,569.33,568.84,569.07,3665.0,564.2579,564.605,564.1191,564.3471,3665.0
2022-07-22 10:55:00,568.88,569.42,568.67,569.21,2360.0,564.1587,564.6942,563.9505,564.486,2360.0
2022-07-22 11:00:00,568.93,569.47,568.6,568.79,6188.0,564.2083,564.7438,563.881,564.0695,6188.0
2022-07-22 11:05:00,568.79,569.03,568.36,568.64,1848.0,564.0695,564.3075,563.643,563.9207,1848.0
2022-07-22 11:10:00,568.39,568.5,567.09,567.4,4859.0,563.6728,563.7819,562.3836,562.691,4859.0
2022-07-22 11:15:00,567.25,567.39,566.45,566.98,3338.0,562.5422,562.6811,561.7489,562.2745,3338.0
2022-07-22 11:20:00,566.93,566.94,566.3,566.3,1698.0,562.2249,562.2348,561.6001,561.6001,1698.0
2022-07-22 11:25:00,566.65,567.02,566.05,566.27,2902.0,561.9472,562.3142,561.3522,561.5704,2902.0
2022-07-22 11:30:00,566.24,567.63,566.23,567.63,2427.0,561.5406,562.9191,561.5307,562.9191,2427.0
2022-07-22 11:35:00,567.33,567.36,565.65,566.6,3178.0,562.6216,562.6513,560.9555,561.8976,3178.0
2022-07-22 11:40:00,566.6,567.25,566.09,566.14,2890.0,561.8976,562.5422,561.3919,561.4415,2890.0
2022-07-22 11:45:00,566.4,566.43,565.34,565.68,3802.0,561.6993,561.7291,560.6481,560.9853,3802.0
2022-07-22 11:50:00,565.65,566.11,565.26,566.11,9213.0,560.9555,561.4117,560.5688,561.4117,9213.0
2022-07-22 11:55:00,566.17,567.12,565.97,566.78,2285.0,561.4712,562.4133,561.2729,562.0761,2285.0
2022-07-22 12:00:00,566.98,567.16,566.08,566.09,12733.0,562.2745,562.453,561.382,561.3919,12733.0
2022-07-22 12:05:00,566.42,566.88,566.06,566.21,2718.0,561.7191,562.1753,561.3621,561.5109,2718.0
2022-07-22 12:10:00,565.61,565.91,565.32,565.32,1203.0,560.9159,561.2134,560.6283,560.6283,1203.0
2022-07-22 12:15:00,565.18,565.4,564.76,565.38,1800.0,560.4894,560.7076,560.0729,560.6878,1800.0
2022-07-22 12:20:00,564.94,565.23,564.61,564.69,2926.0,560.2514,560.539,559.9242,560.0035,2926.0
2022-07-22 12:25:00,564.57,564.61,563.86,564.38,6409.0,559.8845,559.9242,559.1804,559.6961,6409.0
2022-07-22 12:30:00,564.72,564.98,564.31,564.62,8053.0,560.0332,560.2911,559.6266,559.9341,8053.0
2022-07-22 12:35:00,564.63,564.63,563.67,563.67,2336.0,559.944,559.944,558.992,558.992,2336.0
2022-07-22 12:40:00,563.63,563.78,563.15,563.34,4000.0,558.9523,559.101,558.4763,558.6647,4000.0
2022-07-22 12:45:00,563.12,563.7,563.11,563.58,3715.0,558.4465,559.0217,558.4366,558.9027,3715.0
2022-07-22 12:50:00,563.51,563.57,562.91,562.94,3686.0,558.8333,558.8928,558.2383,558.268,3686.0
2022-07-22 12:55:00,562.61,563.03,562.03,562.9,5361.0,557.9408,558.3573,557.3656,558.2283,5361.0
2022-07-22 13:00:00,562.72,562.73,561.81,561.92,3041.0,558.0498,558.0598,557.1474,557.2565,3041.0
2022-07-22 13:05:00,562.0,563.24,561.99,563.21,2550.0,557.3358,558.5655,557.3259,558.5358,2550.0
2022-07-22 13:10:00,563.37,563.43,562.71,562.96,2972.0,558.6944,558.7539,558.0399,558.2879,2972.0
2022-07-22 13:15:00,562.85,562.99,561.78,561.82,3838.0,558.1788,558.3176,557.1176,557.1573,3838.0
2022-07-22 13:20:00,561.81,562.09,561.18,561.18,3404.0,557.1474,557.4251,556.5226,556.5226,3404.0
2022-07-22 13:25:00,561.25,561.27,560.83,561.03,1900.0,556.592,556.6119,556.1755,556.3739,1900.0
2022-07-22 13:30:00,560.98,560.98,559.73,559.74,2638.0,556.3243,556.3243,555.0847,555.0946,2638.0
2022-07-22 13:35:00,559.82,560.26,559.29,560.25,3980.0,555.1739,555.6103,554.6483,555.6003,3980.0
2022-07-22 13:40:00,560.21,560.71,559.58,560.44,2840.0,555.5607,556.0565,554.9359,555.7888,2840.0
2022-07-22 13:45:00,560.71,561.03,560.37,560.6,4100.0,556.0565,556.3739,555.7193,555.9474,4100.0
2022-07-22 13:50:00,560.39,560.83,560.27,560.76,3263.0,555.7392,556.1755,555.6202,556.1061,3263.0
2022-07-22 13:55:00,560.65,560.96,560.52,560.87,2652.0,555.997,556.3044,555.8681,556.2152,2652.0
2022-07-22 14:00:00,560.77,560.77,559.56,559.87,4340.0,556.116,556.116,554.9161,555.2235,4340.0
2022-07-22 14:05:00,559.86,560.04,559.23,559.61,3197.0,555.2136,555.3921,554.5888,554.9657,3197.0
2022-07-22 14:10:00,559.6,559.6,559.37,559.57,1277.0,554.9557,554.9557,554.7276,554.926,1277.0
2022-07-22 14:15:00,559.75,560.06,559.6,560.06,2996.0,555.1045,555.4119,554.9557,555.4119,2996.0
2022-07-22 14:20:00,559.86,560.04,559.57,560.04,3466.0,555.2136,555.3921,554.926,555.3921,3466.0
2022-07-22 14:25:00,559.83,559.86,559.51,559.58,3786.0,555.1838,555.2136,554.8665,554.9359,3786.0
2022-07-22 14:30:00,559.69,560.23,559.29,559.7,16427.0,555.045,555.5805,554.6483,555.0549,16427.0
2022-07-22 14:35:00,559.75,559.94,559.28,559.94,4604.0,555.1045,555.2929,554.6384,555.2929,4604.0
2022-07-22 14:40:00,559.77,559.77,559.11,559.22,1231.0,555.1243,555.1243,554.4698,554.5789,1231.0
2022-07-22 14:45:00,559.06,559.89,559.05,559.7,3086.0,554.4202,555.2433,554.4103,555.0549,3086.0
2022-07-22 14:50:00,559.52,559.56,559.23,559.54,4702.0,554.8764,554.9161,554.5888,554.8962,4702.0
2022-07-22 14:55:00,559.57,559.75,559.16,559.32,8262.0,554.926,555.1045,554.5194,554.6781,8262.0
2022-07-22 15:00:00,559.17,559.52,559.02,559.33,6867.0,554.5293,554.8764,554.3805,554.688,6867.0
2022-07-22 15:05:00,559.47,559.51,558.61,558.86,5744.0,554.8268,554.8665,553.974,554.2219,5744.0
2022-07-22 15:10:00,559.01,560.25,558.84,560.25,10172.0,554.3706,555.6003,554.202,555.6003,10172.0
2022-07-22 15:15:00,560.25,560.42,559.3,559.47,12889.0,555.6003,555.7689,554.6582,554.8268,12889.0
2022-07-22 15:20:00,559.43,560.86,559.42,560.85,8112.0,554.7871,556.2053,554.7772,556.1954,8112.0
2022-07-22 15:25:00,560.84,561.57,560.15,561.57,5230.0,556.1854,556.9094,555.5012,556.9094,5230.0
2022-07-22 15:30:00,561.74,561.86,561.1,561.86,8021.0,557.078,557.197,556.4433,557.197,8021.0
2022-07-22 15:35:00,561.79,562.05,561.11,561.2,9485.0,557.1276,557.3854,556.4532,556.5425,9485.0
2022-07-22 15:40:00,561.23,561.57,560.49,560.58,13379.0,556.5722,556.9094,555.8383,555.9276,13379.0
2022-07-22 15:45:00,560.69,561.08,560.3,560.93,14358.0,556.0367,556.4235,555.6499,556.2747,14358.0
2022-07-22 15:50:00,560.9,561.26,560.07,560.73,19679.0,556.2449,556.602,555.4218,556.0764,19679.0
2022-07-22 15:55:00,560.62,562.84,560.62,561.73,64826.0,555.9673,558.1688,555.9673,557.0681,64826.0
2022-07-25 09:30:00,560.52,560.77,559.41,559.41,12814.0,555.8681,556.116,554.7673,554.7673,12814.0
2022-07-25 09:35:00,558.11,558.12,555.23,555.51,4601.0,553.4781,553.488,550.622,550.8997,4601.0
2022-07-25 09:40:00,555.55,556.38,554.21,556.26,6476.0,550.9393,551.7625,549.6105,551.6435,6476.0
2022-07-25 09:45:00,555.95,558.8,555.95,558.8,54502.0,551.336,554.1624,551.336,554.1624,54502.0
2022-07-25 09:50:00,558.91,561.83,558.91,561.35,33824.0,554.2715,557.1672,554.2715,556.6912,33824.0
2022-07-25 09:55:00,561.83,563.54,561.83,562.6,143048.0,557.1672,558.863,557.1672,557.9308,143048.0
2022-07-25 10:00:00,561.94,563.33,561.81,562.0,8791.0,557.2763,558.6548,557.1474,557.3358,8791.0
2022-07-25 10:05:00,562.08,562.4,561.25,561.94,11633.0,557.4152,557.7325,556.592,557.2763,11633.0
2022-07-25 10:10:00,561.72,563.0,561.72,563.0,6831.0,557.0581,558.3275,557.0581,558.3275,6831.0
2022-07-25 10:15:00,562.39,562.51,559.82,559.82,3749.0,557.7226,557.8416,555.1739,555.1739,3749.0
2022-07-25 10:20:00,559.65,560.72,559.62,560.3,4335.0,555.0053,556.0664,554.9756,555.6499,4335.0
2022-07-25 10:25:00,560.09,560.99,559.37,559.58,5270.0,555.4417,556.3342,554.7276,554.9359,5270.0
2022-07-25 10:30:00,559.16,559.85,558.58,559.8,2163.0,554.5194,555.2037,553.9442,555.1541,2163.0
2022-07-25 10:35:00,559.56,561.14,559.39,560.51,2317.0,554.9161,556.483,554.7475,555.8582,2317.0
2022-07-25 10:40:00,560.34,560.75,559.5,560.49,3811.0,555.6896,556.0962,554.8566,555.8383,3811.0
2022-07-25 10:45:00,560.82,560.91,559.73,560.61,2521.0,556.1656,556.2549,555.0847,555.9574,2521.0
2022-07-25 10:50:00,560.28,561.01,560.22,560.77,2339.0,555.6301,556.354,555.5706,556.116,2339.0
2022-07-25 10:55:00,560.32,562.52,560.17,561.96,5697.0,555.6698,557.8515,555.521,557.2961,5697.0
2022-07-25 11:00:00,561.51,561.7,561.39,561.7,700.0,556.8499,557.0383,556.7309,557.0383,700.0
2022-07-25 11:05:00,561.69,562.07,560.9,561.39,3071.0,557.0284,557.4052,556.2449,556.7309,3071.0
2022-07-25 11:10:00,561.09,561.09,560.0,560.39,5516.0,556.4334,556.4334,555.3524,555.7392,5516.0
2022-07-25 11:15:00,560.49,561.08,560.48,560.58,2713.0,555.8383,556.4235,555.8284,555.9276,2713.0
2022-07-25 11:20:00,560.88,561.59,560.88,561.59,653.0,556.2251,556.9292,556.2251,556.9292,653.0
2022-07-25 11:25:00,561.6,561.85,560.98,561.53,2071.0,556.9391,557.1871,556.3243,556.8697,2071.0
2022-07-25 11:30:00,561.3,562.41,561.09,561.54,5563.0,556.6416,557.7424,556.4334,556.8796,5563.0
2022-07-25 11:35:00,561.8,561.8,561.13,561.4,1943.0,557.1375,557.1375,556.473,556.7408,1943.0
2022-07-25 11:40:00,561.53,561.53,560.89,560.98,4817.0,556.8697,556.8697,556.235,556.3243,4817.0
2022-07-25 11:45:00,561.07,562.21,560.89,561.56,6703.0,556.4135,557.5441,556.235,556.8995,6703.0
2022-07-25 11:50:00,561.5,562.46,561.35,562.45,3004.0,556.84,557.792,556.6912,557.7821,3004.0
2022-07-25 11:55:00,562.37,562.37,561.93,562.03,2772.0,557.7027,557.7027,557.2664,557.3656,2772.0
2022-07-25 12:00:00,562.22,562.8,561.58,562.76,3274.0,557.554,558.1292,556.9193,558.0895,3274.0
2022-07-25 12:05:00,562.75,562.76,562.11,562.25,2349.0,558.0796,558.0895,557.4449,557.5837,2349.0
2022-07-25 12:10:00,562.13,562.58,561.98,562.16,3621.0,557.4647,557.911,557.316,557.4945,3621.0
2022-07-25 12:15:00,562.17,563.17,562.15,563.17,9629.0,557.5044,558.4961,557.4846,558.4961,9629.0
2022-07-25 12:20:00,563.26,563.33,562.59,562.67,5634.0,558.5854,558.6548,557.9209,558.0003,5634.0
2022-07-25 12:25:00,562.98,563.17,562.62,563.0,3424.0,558.3077,558.4961,557.9507,558.3275,3424.0
2022-07-25 12:30:00,562.93,563.25,562.77,563.15,2581.0,558.2581,558.5754,558.0994,558.4763,2581.0
2022-07-25 12:35:00,563.13,563.26,562.7,563.02,3370.0,558.4564,558.5854,558.03,558.3474,3370.0
2022-07-25 12:40:00,563.01,563.37,562.99,563.3,3283.0,558.3374,558.6944,558.3176,558.625,3283.0
2022-07-25 12:45:00,563.34,564.12,563.13,564.03,2426.0,558.6647,559.4382,558.4564,559.349,2426.0
2022-07-25 12:50:00,564.09,564.6,563.9,564.34,2201.0,559.4085,559.9142,559.22,559.6564,2201.0
2022-07-25 12:55:00,563.82,564.44,563.82,563.99,2220.0,559.1407,559.7556,559.1407,559.3093,2220.0
2022-07-25 13:00:00,563.8,564.6,563.8,564.25,1658.0,559.1209,559.9142,559.1209,559.5671,1658.0
2022-07-25 13:05:00,564.12,564.47,564.02,564.38,3022.0,559.4382,559.7853,559.3391,559.6961,3022.0
2022-07-25 13:10:00,564.19,564.55,564.01,564.19,5118.0,559.5076,559.8647,559.3291,559.5076,5118.0
2022-07-25 13:15:00,564.24,564.59,564.19,564.48,2324.0,559.5572,559.9043,559.5076,559.7952,2324.0
2022-07-25 13:20:00,564.64,564.94,564.54,564.86,1117.0,559.9539,560.2514,559.8547,560.1721,1117.0
2022-07-25 13:25:00,564.81,565.16,564.71,564.86,1900.0,560.1225,560.4696,560.0233,560.1721,1900.0
2022-07-25 13:30:00,564.79,565.94,564.73,565.73,6865.0,560.1027,561.2431,560.0432,561.0349,6865.0
2022-07-25 13:35:00,565.59,565.59,564.45,564.45,6506.0,560.896,560.896,559.7655,559.7655,6506.0
2022-07-25 13:40:00,564.97,565.1,564.58,565.1,2162.0,560.2812,560.4101,559.8944,560.4101,2162.0
2022-07-25 13:45:00,565.13,566.0,564.84,565.47,4571.0,560.4398,561.3026,560.1522,560.777,4571.0
2022-07-25 13:50:00,565.81,566.51,565.33,566.42,4803.0,561.1142,561.8084,560.6382,561.7191,4803.0
2022-07-25 13:55:00,566.18,566.31,565.69,565.81,2710.0,561.4811,561.61,560.9952,561.1142,2710.0
2022-07-25 14:00:00,565.53,565.58,564.8,564.91,4331.0,560.8365,560.8861,560.1126,560.2217,4331.0
2022-07-25 14:05:00,564.89,565.22,564.56,565.14,3637.0,560.2018,560.5291,559.8746,560.4498,3637.0
2022-07-25 14:10:00,565.59,566.25,565.52,565.52,3366.0,560.896,561.5505,560.8266,560.8266,3366.0
2022-07-25 14:15:00,565.21,565.21,564.14,564.44,1938.0,560.5192,560.5192,559.4581,559.7556,1938.0
2022-07-25 14:20:00,564.52,564.57,564.36,564.57,2458.0,559.8349,559.8845,559.6762,559.8845,2458.0
2022-07-25 14:25:00,564.42,564.68,564.22,564.66,3211.0,559.7357,559.9936,559.5374,559.9737,3211.0
2022-07-25 14:30:00,564.72,565.15,564.61,564.84,3731.0,560.0332,560.4597,559.9242,560.1522,3731.0
2022-07-25 14:35:00,564.92,565.05,564.48,564.61,1900.0,560.2316,560.3605,559.7952,559.9242,1900.0
2022-07-25 14:40:00,564.83,565.21,564.58,564.59,4045.0,560.1423,560.5192,559.8944,559.9043,4045.0
2022-07-25 14:45:00,564.79,564.86,564.29,564.62,4994.0,560.1027,560.1721,559.6068,559.9341,4994.0
2022-07-25 14:50:00,564.58,564.59,564.05,564.46,5119.0,559.8944,559.9043,559.3688,559.7754,5119.0
2022-07-25 14:55:00,564.59,564.8,564.24,564.24,3460.0,559.9043,560.1126,559.5572,559.5572,3460.0
2022-07-25 15:00:00,564.47,564.63,563.74,563.85,5158.0,559.7853,559.944,559.0614,559.1705,5158.0
2022-07-25 15:05:00,563.88,564.34,563.69,564.34,2334.0,559.2002,559.6564,559.0118,559.6564,2334.0
2022-07-25 15:10:00,564.67,564.67,563.79,564.01,5343.0,559.9837,559.9837,559.111,559.3291,5343.0
2022-07-25 15:15:00,563.94,564.43,563.73,564.21,5526.0,559.2597,559.7457,559.0515,559.5275,5526.0
2022-07-25 15:20:00,564.04,565.16,564.04,565.16,2893.0,559.3589,560.4696,559.3589,560.4696,2893.0
2022-07-25 15:25:00,564.85,564.92,564.27,564.32,3050.0,560.1622,560.2316,559.587,559.6366,3050.0
2022-07-25 15:30:00,564.29,565.04,564.19,564.34,5207.0,559.6068,560.3506,559.5076,559.6564,5207.0
2022-07-25 15:35:00,564.44,565.58,564.41,565.48,4509.0,559.7556,560.8861,559.7258,560.7869,4509.0
2022-07-25 15:40:00,565.42,565.66,565.2,565.66,6435.0,560.7274,560.9654,560.5093,560.9654,6435.0
2022-07-25 15:45:00,565.53,566.5,565.48,566.5,6800.0,560.8365,561.7985,560.7869,561.7985,6800.0
2022-07-25 15:50:00,566.63,567.75,565.99,567.75,17999.0,561.9274,563.0381,561.2927,563.0381,17999.0
2022-07-25 15:55:00,567.68,568.37,567.14,567.85,47178.0,562.9687,563.653,562.4332,563.1373,47178.0
2022-07-26 09:30:00,569.45,570.28,567.97,568.19,17036.0,564.724,565.5471,563.2563,563.4744,17036.0
2022-07-26 09:35:00,568.87,569.33,568.35,568.92,1001.0,564.1488,564.605,563.6331,564.1984,1001.0
2022-07-26 09:40:00,568.09,570.34,568.06,570.23,1936.0,563.3753,565.6066,563.3455,565.4975,1936.0
2022-07-26 09:45:00,569.88,570.0,568.83,569.07,3703.0,565.1504,565.2694,564.1091,564.3471,3703.0
2022-07-26 09:50:00,569.27,570.31,568.05,570.31,11353.0,564.5455,565.5769,563.3356,565.5769,11353.0
2022-07-26 09:55:00,569.41,571.12,569.41,570.45,1837.0,564.6843,566.3801,564.6843,565.7157,1837.0
2022-07-26 10:00:00,569.55,571.29,569.54,571.29,3531.0,564.8232,566.5487,564.8132,566.5487,3531.0
2022-07-26 10:05:00,571.0,571.5,570.26,571.5,6035.0,566.2611,566.757,565.5273,566.757,6035.0
2022-07-26 10:10:00,571.42,572.1,571.39,571.53,4632.0,566.6776,567.352,566.6479,566.7867,4632.0
2022-07-26 10:15:00,571.53,572.08,570.63,570.64,5314.0,566.7867,567.3322,565.8942,565.9041,5314.0
2022-07-26 10:20:00,570.99,571.52,570.72,571.03,10488.0,566.2512,566.7768,565.9834,566.2909,10488.0
2022-07-26 10:25:00,571.2,571.2,570.1,570.1,6710.0,566.4595,566.4595,565.3686,565.3686,6710.0
2022-07-26 10:30:00,570.62,571.21,570.05,571.21,9071.0,565.8843,566.4694,565.319,566.4694,9071.0
2022-07-26 10:35:00,571.34,571.53,569.7,569.79,7802.0,566.5983,566.7867,564.9719,565.0612,7802.0
2022-07-26 10:40:00,569.53,569.75,568.42,568.43,1561.0,564.8033,565.0215,563.7025,563.7125,1561.0
2022-07-26 10:45:00,568.56,569.05,568.15,568.98,2873.0,563.8414,564.3273,563.4348,564.2579,2873.0
2022-07-26 10:50:00,569.83,569.83,569.23,569.52,1767.0,565.1008,565.1008,564.5058,564.7934,1767.0
2022-07-26 10:55:00,569.44,569.47,567.36,568.05,14728.0,564.7141,564.7438,562.6513,563.3356,14728.0
2022-07-26 11:00:00,568.05,569.32,567.82,568.81,5565.0,563.3356,564.5951,563.1075,564.0893,5565.0
2022-07-26 11:05:00,568.89,569.71,568.54,568.91,8161.0,564.1686,564.9818,563.8215,564.1885,8161.0
2022-07-26 11:10:00,568.35,569.02,568.18,568.97,2936.0,563.6331,564.2976,563.4645,564.248,2936.0
2022-07-26 11:15:00,568.91,569.06,567.55,567.93,47569.0,564.1885,564.3372,562.8398,563.2166,47569.0
2022-07-26 11:20:00,567.92,568.25,566.62,566.8,3430.0,563.2067,563.5339,561.9175,562.096,3430.0
2022-07-26 11:25:00,566.75,567.49,566.52,566.8,6631.0,562.0464,562.7803,561.8183,562.096,6631.0
2022-07-26 11:30:00,566.94,567.06,566.68,567.06,1874.0,562.2348,562.3538,561.977,562.3538,1874.0
2022-07-26 11:35:00,567.01,567.73,566.99,567.18,3928.0,562.3042,563.0183,562.2844,562.4728,3928.0
2022-07-26 11:40:00,567.42,567.82,567.05,567.19,2289.0,562.7108,563.1075,562.3439,562.4827,2289.0
2022-07-26 11:45:00,567.2,567.32,567.0,567.32,908.0,562.4927,562.6117,562.2943,562.6117,908.0
2022-07-26 11:50:00,567.18,567.61,566.89,567.0,3986.0,562.4728,562.8993,562.1852,562.2943,3986.0
2022-07-26 11:55:00,566.96,567.65,566.95,567.65,1501.0,562.2547,562.9389,562.2447,562.9389,1501.0
2022-07-26 12:00:00,567.43,567.54,567.21,567.36,1253.0,562.7208,562.8298,562.5026,562.6513,1253.0
2022-07-26 12:05:00,567.56,569.46,567.47,568.55,8986.0,562.8497,564.7339,562.7604,563.8315,8986.0
2022-07-26 12:10:00,568.23,569.48,568.06,568.8,4606.0,563.5141,564.7537,563.3455,564.0794,4606.0
2022-07-26 12:15:00,568.99,570.12,568.97,569.59,2760.0,564.2678,565.3884,564.248,564.8628,2760.0
2022-07-26 12:20:00,569.57,570.12,569.45,570.12,1227.0,564.843,565.3884,564.724,565.3884,1227.0
2022-07-26 12:25:00,569.88,571.07,569.87,570.53,2530.0,565.1504,566.3305,565.1405,565.795,2530.0
2022-07-26 12:30:00,570.75,571.62,570.6,571.19,3305.0,566.0132,566.876,565.8644,566.4495,3305.0
2022-07-26 12:35:00,571.66,571.84,570.85,571.04,1300.0,566.9156,567.0942,566.1124,566.3008,1300.0
2022-07-26 12:40:00,570.86,571.13,570.45,570.61,1300.0,566.1223,566.39,565.7157,565.8744,1300.0
2022-07-26 12:45:00,570.72,571.63,570.72,571.36,1640.0,565.9834,566.8859,565.9834,566.6181,1640.0
2022-07-26 12:50:00,571.24,571.78,571.06,571.78,1000.0,566.4991,567.0347,566.3206,567.0347,1000.0
2022-07-26 12:55:00,571.96,572.45,571.96,572.44,2813.0,567.2132,567.6991,567.2132,567.6892,2813.0
2022-07-26 13:00:00,572.67,573.53,572.55,573.2,3724.0,567.9173,568.7701,567.7983,568.4429,3724.0
2022-07-26 13:05:00,573.4,573.4,572.19,572.88,3553.0,568.6412,568.6412,567.4412,568.1255,3553.0
2022-07-26 13:10:00,572.72,572.79,572.0,572.17,4957.0,567.9668,568.0363,567.2528,567.4214,4957.0
2022-07-26 13:15:00,572.09,572.26,571.73,571.88,4295.0,567.3421,567.5107,566.9851,567.1338,4295.0
2022-07-26 13:20:00,572.01,572.78,572.0,572.68,1499.0,567.2627,568.0264,567.2528,567.9272,1499.0
2022-07-26 13:25:00,572.71,573.01,572.34,573.01,1426.0,567.9569,568.2544,567.59,568.2544,1426.0
2022-07-26 13:30:00,572.89,572.89,571.75,572.01,2200.0,568.1354,568.1354,567.0049,567.2627,2200.0
2022-07-26 13:35:00,572.3,572.3,571.75,571.75,2302.0,567.5503,567.5503,567.0049,567.0049,2302.0
2022-07-26 13:40:00,571.75,572.27,571.59,572.26,1100.0,567.0049,567.5206,566.8462,567.5107,1100.0
2022-07-26 13:45:00,572.12,572.57,571.56,572.57,4149.0,567.3718,567.8181,566.8165,567.8181,4149.0
2022-07-26 13:50:00,572.44,572.63,572.0,572.1,3205.0,567.6892,567.8776,567.2528,567.352,3205.0
2022-07-26 13:55:00,572.3,572.3,571.82,571.98,2300.0,567.5503,567.5503,567.0743,567.233,2300.0
2022-07-26 14:00:00,572.31,573.16,572.26,573.12,2943.0,567.5603,568.4032,567.5107,568.3635,2943.0
2022-07-26 14:05:00,572.6,573.57,572.6,572.87,2787.0,567.8478,568.8098,567.8478,568.1156,2787.0
2022-07-26 14:10:00,572.21,572.47,572.0,572.4,1106.0,567.4611,567.7189,567.2528,567.6495,1106.0
2022-07-26 14:15:00,572.15,572.31,571.71,571.9,3160.0,567.4016,567.5603,566.9652,567.1537,3160.0
2022-07-26 14:20:00,572.0,572.17,571.82,572.17,3002.0,567.2528,567.4214,567.0743,567.4214,3002.0
2022-07-26 14:25:00,572.25,572.25,571.33,571.34,7156.0,567.5008,567.5008,566.5884,566.5983,7156.0
2022-07-26 14:30:00,571.17,571.91,571.17,571.9,3517.0,566.4297,567.1636,566.4297,567.1537,3517.0
2022-07-26 14:35:00,571.82,572.12,571.66,571.66,6730.0,567.0743,567.3718,566.9156,566.9156,6730.0
2022-07-26 14:40:00,571.79,572.45,571.63,572.45,8170.0,567.0446,567.6991,566.8859,567.6991,8170.0
2022-07-26 14:45:00,572.39,572.95,572.35,572.4,3622.0,567.6396,568.1949,567.5999,567.6495,3622.0
2022-07-26 14:50:00,572.46,573.08,572.3,572.72,2030.0,567.709,568.3239,567.5503,567.9668,2030.0
2022-07-26 14:55:00,572.55,572.67,572.1,572.46,2582.0,567.7983,567.9173,567.352,567.709,2582.0
2022-07-26 15:00:00,572.38,572.58,571.99,572.18,3095.0,567.6297,567.828,567.2429,567.4313,3095.0
2022-07-26 15:05:00,572.32,572.32,571.76,571.84,6300.0,567.5702,567.5702,567.0148,567.0942,6300.0
2022-07-26 15:10:00,571.98,572.76,571.82,572.03,3822.0,567.233,568.0065,567.0743,567.2826,3822.0
2022-07-26 15:15:00,571.97,572.22,571.64,571.82,4703.0,567.2231,567.471,566.8958,567.0743,4703.0
2022-07-26 15:20:00,571.81,572.25,571.05,571.26,5327.0,567.0644,567.5008,566.3107,566.519,5327.0
2022-07-26 15:25:00,571.32,571.51,571.12,571.21,3520.0,566.5785,566.7669,566.3801,566.4694,3520.0
2022-07-26 15:30:00,571.14,572.05,570.85,571.81,7756.0,566.4,567.3024,566.1124,567.0644,7756.0
2022-07-26 15:35:00,571.84,572.46,571.58,572.45,4992.0,567.0942,567.709,566.8363,567.6991,4992.0
2022-07-26 15:40:00,572.61,573.27,572.42,572.7,14371.0,567.8578,568.5123,567.6693,567.947,14371.0
2022-07-26 15:45:00,572.8,573.11,571.99,572.66,23091.0,568.0462,568.3536,567.2429,567.9073,23091.0
2022-07-26 15:50:00,572.68,573.34,572.65,573.32,25151.0,567.9272,568.5817,567.8974,568.5619,25151.0
2022-07-26 15:55:00,573.22,573.56,572.6,572.81,49329.0,568.4627,568.7999,567.8478,568.0561,49329.0
2022-07-27 09:30:00,573.01,573.01,567.0,567.49,42892.0,568.2544,568.2544,562.2943,562.7803,42892.0
2022-07-27 09:35:00,567.93,570.48,567.93,570.33,14587.0,563.2166,565.7454,563.2166,565.5967,14587.0
2022-07-27 09:40:00,570.07,570.84,569.66,570.16,16322.0,565.3388,566.1025,564.9322,565.4281,16322.0
2022-07-27 09:45:00,570.16,570.77,569.69,569.78,9803.0,565.4281,566.033,564.962,565.0512,9803.0
2022-07-27 09:50:00,569.93,571.31,569.11,571.31,7745.0,565.2,566.5686,564.3868,566.5686,7745.0
2022-07-27 09:55:00,571.15,573.75,570.48,573.61,6423.0,566.4099,568.9883,565.7454,568.8495,6423.0
2022-07-27 10:00:00,573.36,573.49,571.82,572.48,4787.0,568.6015,568.7305,567.0743,567.7288,4787.0
2022-07-27 10:05:00,572.93,573.16,571.63,571.98,7596.0,568.1751,568.4032,566.8859,567.233,7596.0
2022-07-27 10:10:00,572.38,572.92,571.69,572.03,4488.0,567.6297,568.1652,566.9454,567.2826,4488.0
2022-07-27 10:15:00,572.15,572.49,571.37,572.47,3761.0,567.4016,567.7388,566.6281,567.7189,3761.0
2022-07-27 10:20:00,572.9,573.75,572.86,573.31,8704.0,568.1454,568.9883,568.1057,568.552,8704.0
2022-07-27 10:25:00,573.19,575.3,573.19,575.3,5339.0,568.4329,570.5254,568.4329,570.5254,5339.0
2022-07-27 10:30:00,575.47,575.74,572.8,573.1,11666.0,570.694,570.9618,568.0462,568.3437,11666.0
2022-07-27 10:35:00,572.58,572.8,571.98,572.8,3100.0,567.828,568.0462,567.233,568.0462,3100.0
2022-07-27 10:40:00,572.74,573.17,572.38,572.38,2244.0,567.9867,568.4131,567.6297,567.6297,2244.0
2022-07-27 10:45:00,572.49,573.49,572.45,572.45,2301.0,567.7388,568.7305,567.6991,567.6991,2301.0
2022-07-27 10:50:00,572.52,573.24,572.21,572.44,1267.0,567.7685,568.4825,567.4611,567.6892,1267.0
2022-07-27 10:55:00,572.7,573.54,572.33,573.31,5250.0,567.947,568.78,567.5801,568.552,5250.0
2022-07-27 11:00:00,573.5,574.22,573.5,574.0,5250.0,568.7404,569.4544,568.7404,569.2362,5250.0
2022-07-27 11:05:00,574.0,574.42,573.3,573.39,1999.0,569.2362,569.6527,568.542,568.6313,1999.0
2022-07-27 11:10:00,573.59,573.86,572.94,573.11,2865.0,568.8296,569.0974,568.185,568.3536,2865.0
2022-07-27 11:15:00,573.39,574.16,573.38,573.73,1584.0,568.6313,569.3949,568.6214,568.9685,1584.0
2022-07-27 11:20:00,573.46,573.8,572.75,573.42,1068.0,568.7007,569.0379,567.9966,568.661,1068.0
2022-07-27 11:25:00,573.25,573.58,573.05,573.58,1445.0,568.4925,568.8197,568.2941,568.8197,1445.0
2022-07-27 11:30:00,573.71,574.2,573.55,573.84,4311.0,568.9486,569.4346,568.79,569.0776,4311.0
2022-07-27 11:35:00,573.96,574.22,573.64,573.9,3733.0,569.1966,569.4544,568.8792,569.1371,3733.0
2022-07-27 11:40:00,574.2,575.25,574.2,574.89,3210.0,569.4346,570.4759,569.4346,570.1188,3210.0
2022-07-27 11:45:00,575.09,575.09,574.53,574.83,2902.0,570.3172,570.3172,569.7618,570.0593,2902.0
2022-07-27 11:50:00,575.0,575.22,574.88,575.0,4099.0,570.2279,570.4461,570.1089,570.2279,4099.0
2022-07-27 11:55:00,575.02,575.77,575.02,575.35,3656.0,570.2478,570.9915,570.2478,570.575,3656.0
2022-07-27 12:00:00,575.18,575.65,574.87,574.9,4147.0,570.4064,570.8725,570.099,570.1288,4147.0
2022-07-27 12:05:00,574.78,575.72,574.78,575.25,4046.0,570.0098,570.942,570.0098,570.4759,4046.0
2022-07-27 12:10:00,575.39,575.99,575.12,575.98,4757.0,570.6147,571.2097,570.3469,571.1998,4757.0
2022-07-27 12:15:00,575.99,576.17,575.64,576.17,2668.0,571.2097,571.3882,570.8626,571.3882,2668.0
2022-07-27 12:20:00,576.19,576.87,576.19,576.46,3462.0,571.4081,572.0824,571.4081,571.6758,3462.0
2022-07-27 12:25:00,576.5,576.8,576.17,576.48,4081.0,571.7155,572.013,571.3882,571.6956,4081.0
2022-07-27 12:30:00,576.63,576.81,576.43,576.46,2754.0,571.8444,572.0229,571.6461,571.6758,2754.0
2022-07-27 12:35:00,576.13,576.13,575.52,575.52,1265.0,571.3485,571.3485,570.7436,570.7436,1265.0
2022-07-27 12:40:00,575.44,576.33,575.44,575.96,2870.0,570.6643,571.5469,570.6643,571.18,2870.0
2022-07-27 12:45:00,576.32,576.64,576.17,576.48,2819.0,571.537,571.8543,571.3882,571.6956,2819.0
2022-07-27 12:50:00,576.56,577.32,576.56,577.04,10636.0,571.775,572.5287,571.775,572.251,10636.0
2022-07-27 12:55:00,576.92,576.92,576.39,576.53,3182.0,572.132,572.132,571.6064,571.7452,3182.0
2022-07-27 13:00:00,576.43,577.04,576.38,576.58,2632.0,571.6461,572.251,571.5965,571.7948,2632.0
2022-07-27 13:05:00,576.86,576.92,576.16,576.2,2483.0,572.0725,572.132,571.3783,571.418,2483.0
2022-07-27 13:10:00,576.42,576.42,575.91,576.2,1927.0,571.6361,571.6361,571.1304,571.418,1927.0
2022-07-27 13:15:00,576.22,576.63,576.03,576.12,3181.0,571.4378,571.8444,571.2494,571.3386,3181.0
2022-07-27 13:20:00,576.12,576.21,575.77,575.91,2700.0,571.3386,571.4279,570.9915,571.1304,2700.0
2022-07-27 13:25:00,576.05,576.54,575.88,576.44,6700.0,571.2692,571.7551,571.1006,571.656,6700.0
2022-07-27 13:30:00,576.51,577.59,576.4,577.11,4766.0,571.7254,572.7964,571.6163,572.3204,4766.0
2022-07-27 13:35:00,577.14,577.79,577.09,577.57,3510.0,572.3502,572.9948,572.3006,572.7766,3510.0
2022-07-27 13:40:00,577.66,577.71,577.19,577.2,1772.0,572.8659,572.9154,572.3998,572.4097,1772.0
2022-07-27 13:45:00,577.31,579.07,577.29,578.76,8961.0,572.5188,574.2641,572.4989,573.9567,8961.0
2022-07-27 13:50:00,578.78,579.18,578.02,578.93,5811.0,573.9766,574.3732,573.2229,574.1253,5811.0
2022-07-27 13:55:00,578.85,578.86,578.3,578.4,1852.0,574.046,574.0559,573.5005,573.5997,1852.0
2022-07-27 14:00:00,578.74,580.0,578.02,579.01,4748.0,573.9369,575.1864,573.2229,574.2046,4748.0
2022-07-27 14:05:00,578.83,578.83,577.39,577.8,6536.0,574.0261,574.0261,572.5981,573.0047,6536.0
2022-07-27 14:10:00,577.5,578.87,577.49,578.48,9853.0,572.7072,574.0658,572.6973,573.679,9853.0
2022-07-27 14:15:00,578.7,579.07,578.13,578.17,3089.0,573.8972,574.2641,573.332,573.3716,3089.0
2022-07-27 14:20:00,578.33,578.82,577.46,577.54,6209.0,573.5303,574.0162,572.6675,572.7468,6209.0
2022-07-27 14:25:00,577.45,578.34,577.3,578.34,8223.0,572.6576,573.5402,572.5088,573.5402,8223.0
2022-07-27 14:30:00,577.85,577.88,576.14,576.91,4573.0,573.0543,573.084,571.3585,572.1221,4573.0
2022-07-27 14:35:00,576.85,580.44,576.8,579.72,15405.0,572.0626,575.6228,572.013,574.9088,15405.0
2022-07-27 14:40:00,580.09,582.26,580.09,581.11,18582.0,575.2757,577.4277,575.2757,576.2872,18582.0
2022-07-27 14:45:00,581.49,581.52,580.79,581.01,11005.0,576.6641,576.6938,575.9699,576.188,11005.0
2022-07-27 14:50:00,580.98,581.87,580.45,581.41,7947.0,576.1583,577.0409,575.6327,576.5847,7947.0
2022-07-27 14:55:00,581.38,581.87,580.89,581.85,10206.0,576.555,577.0409,576.069,577.0211,10206.0
2022-07-27 15:00:00,582.1,584.56,582.05,584.53,9226.0,577.269,579.7086,577.2194,579.6788,9226.0
2022-07-27 15:05:00,584.51,585.24,584.09,584.38,9863.0,579.659,580.3829,579.2425,579.5301,9863.0
2022-07-27 15:10:00,584.36,584.76,582.92,583.24,6751.0,579.5102,579.9069,578.0822,578.3995,6751.0
2022-07-27 15:15:00,583.21,583.86,582.91,583.29,5166.0,578.3698,579.0144,578.0723,578.4491,5166.0
2022-07-27 15:20:00,583.34,584.19,583.27,583.75,8348.0,578.4987,579.3417,578.4293,578.9053,8348.0
2022-07-27 15:25:00,583.85,585.23,583.69,585.21,5403.0,579.0045,580.373,578.8458,580.3532,5403.0
2022-07-27 15:30:00,585.31,585.36,584.2,584.39,11303.0,580.4524,580.5019,579.3516,579.54,11303.0
2022-07-27 15:35:00,584.25,584.25,582.67,582.92,7226.0,579.4012,579.4012,577.8343,578.0822,7226.0
2022-07-27 15:40:00,582.99,584.01,582.9,583.65,10680.0,578.1516,579.1632,578.0624,578.8061,10680.0
2022-07-27 15:45:00,583.67,583.78,582.63,582.66,8361.0,578.826,578.9351,577.7946,577.8244,8361.0
2022-07-27 15:50:00,582.72,583.87,582.44,583.79,23319.0,577.8839,579.0243,577.6062,578.945,23319.0
2022-07-27 15:55:00,583.67,583.73,581.93,581.93,48696.0,578.826,578.8855,577.1004,577.1004,48696.0
2022-07-28 09:30:00,589.95,593.67,577.7,581.81,77066.0,585.0539,588.743,572.9055,576.9814,77066.0
2022-07-28 09:35:00,581.47,588.58,581.17,585.75,32129.0,576.6442,583.6952,576.3467,580.8887,32129.0
2022-07-28 09:40:00,586.0,586.88,578.93,580.65,20049.0,581.1366,582.0093,574.1253,575.831,20049.0
2022-07-28 09:45:00,580.65,580.65,573.31,575.83,29306.0,575.831,575.831,568.552,571.051,29306.0
2022-07-28 09:50:00,575.23,576.63,573.73,575.44,17022.0,570.456,571.8444,568.9685,570.6643,17022.0
2022-07-28 09:55:00,575.46,578.9,575.46,578.6,25783.0,570.6841,574.0956,570.6841,573.7981,25783.0
2022-07-28 10:00:00,578.98,582.61,578.52,582.0,23618.0,574.1749,577.7748,573.7187,577.1698,23618.0
2022-07-28 10:05:00,581.58,582.55,577.5,578.85,14361.0,576.7533,577.7153,572.7072,574.046,14361.0
2022-07-28 10:10:00,579.64,581.11,578.64,579.73,8163.0,574.8294,576.2872,573.8377,574.9187,8163.0
2022-07-28 10:15:00,578.86,580.2,578.86,579.5,5477.0,574.0559,575.3848,574.0559,574.6906,5477.0
2022-07-28 10:20:00,579.56,581.85,579.14,579.68,18307.0,574.7501,577.0211,574.3336,574.8691,18307.0
2022-07-28 10:25:00,579.36,580.96,579.27,580.36,10397.0,574.5517,576.1385,574.4625,575.5434,10397.0
2022-07-28 10:30:00,580.93,581.96,580.55,581.5,7770.0,576.1087,577.1302,575.7319,576.674,7770.0
2022-07-28 10:35:00,581.81,583.31,580.45,581.36,8291.0,576.9814,578.469,575.6327,576.5351,8291.0
2022-07-28 10:40:00,581.04,584.74,581.04,584.01,6086.0,576.2178,579.8871,576.2178,579.1632,6086.0
2022-07-28 10:45:00,583.88,585.01,583.56,585.01,3254.0,579.0342,580.1549,578.7169,580.1549,3254.0
2022-07-28 10:50:00,585.61,587.75,585.53,587.28,8892.0,580.7499,582.8721,580.6705,582.406,8892.0
2022-07-28 10:55:00,587.13,589.98,587.12,588.56,10868.0,582.2573,585.0836,582.2473,583.6754,10868.0
2022-07-28 11:00:00,588.39,590.05,588.39,589.4,6233.0,583.5068,585.153,583.5068,584.5084,6233.0
2022-07-28 11:05:00,589.15,589.62,588.45,588.8,6310.0,584.2605,584.7266,583.5663,583.9134,6310.0
2022-07-28 11:10:00,588.59,590.36,588.46,589.69,4514.0,583.7051,585.4605,583.5762,584.796,4514.0
2022-07-28 11:15:00,589.56,591.49,589.39,591.13,7528.0,584.6671,586.5811,584.4985,586.2241,7528.0
2022-07-28 11:20:00,591.06,593.62,591.06,593.31,7858.0,586.1546,588.6934,586.1546,588.386,7858.0
2022-07-28 11:25:00,593.23,593.91,592.5,593.57,8368.0,588.3066,588.981,587.5827,588.6438,8368.0
2022-07-28 11:30:00,593.89,593.89,591.62,592.74,8046.0,588.9612,588.9612,586.71,587.8207,8046.0
2022-07-28 11:35:00,592.64,592.65,590.87,591.78,6714.0,587.7215,587.7314,585.9662,586.8687,6714.0
2022-07-28 11:40:00,591.75,593.29,591.32,592.88,17045.0,586.8389,588.3661,586.4125,587.9595,17045.0
2022-07-28 11:45:00,593.22,593.82,592.2,593.63,15957.0,588.2967,588.8917,587.2852,588.7033,15957.0
2022-07-28 11:50:00,593.85,594.53,593.13,593.13,28817.0,588.9215,589.5958,588.2075,588.2075,28817.0
2022-07-28 11:55:00,593.41,593.42,591.76,592.0,13375.0,588.4851,588.4951,586.8488,587.0868,13375.0
2022-07-28 12:00:00,591.8,592.98,591.69,592.25,10933.0,586.8885,588.0587,586.7794,587.3348,10933.0
2022-07-28 12:05:00,592.4,592.5,591.05,591.82,13877.0,587.4835,587.5827,586.1447,586.9083,13877.0
2022-07-28 12:10:00,591.84,592.86,591.35,591.76,10354.0,586.9282,587.9397,586.4422,586.8488,10354.0
2022-07-28 12:15:00,591.85,591.99,590.86,591.88,8191.0,586.9381,587.0769,585.9563,586.9678,8191.0
2022-07-28 12:20:00,591.74,593.33,591.55,593.33,4747.0,586.829,588.4058,586.6406,588.4058,4747.0
2022-07-28 12:25:00,593.37,593.8,592.91,593.8,10840.0,588.4455,588.8719,587.9893,588.8719,10840.0
2022-07-28 12:30:00,593.93,594.52,593.21,593.75,22367.0,589.0008,589.5859,588.2868,588.8223,22367.0
2022-07-28 12:35:00,593.68,594.4,593.11,593.5,17636.0,588.7529,589.4669,588.1876,588.5744,17636.0
2022-07-28 12:40:00,593.69,594.87,593.46,594.67,5822.0,588.7628,589.933,588.5347,589.7347,5822.0
2022-07-28 12:45:00,594.88,595.96,594.83,595.96,11380.0,589.9429,591.014,589.8934,591.014,11380.0
2022-07-28 12:50:00,595.83,596.23,595.71,596.22,9675.0,590.8851,591.2817,590.766,591.2718,9675.0
2022-07-28 12:55:00,596.12,596.21,595.01,596.03,7276.0,591.1726,591.2619,590.0719,591.0834,7276.0
2022-07-28 13:00:00,595.97,596.58,594.28,595.42,24786.0,591.0239,591.6288,589.3479,590.4785,24786.0
2022-07-28 13:05:00,595.42,596.53,595.01,595.75,9623.0,590.4785,591.5792,590.0719,590.8057,9623.0
2022-07-28 13:10:00,595.85,597.4,595.73,597.39,5671.0,590.9049,592.442,590.7859,592.4321,5671.0
2022-07-28 13:15:00,597.41,597.98,597.41,597.86,5871.0,592.4519,593.0172,592.4519,592.8982,5871.0
2022-07-28 13:20:00,598.02,598.37,597.64,598.02,8808.0,593.0569,593.404,592.68,593.0569,8808.0
2022-07-28 13:25:00,597.86,598.58,597.72,598.34,8528.0,592.8982,593.6122,592.7594,593.3742,8528.0
2022-07-28 13:30:00,598.45,599.5,598.22,599.47,6986.0,593.4833,594.5246,593.2552,594.4948,6986.0
2022-07-28 13:35:00,599.48,600.69,598.79,598.79,29291.0,594.5048,595.7047,593.8205,593.8205,29291.0
2022-07-28 13:40:00,598.94,600.04,598.64,599.76,17533.0,593.9692,595.0601,593.6717,594.7824,17533.0
2022-07-28 13:45:00,599.93,601.23,599.52,601.09,26003.0,594.951,596.2402,594.5444,596.1014,26003.0
2022-07-28 13:50:00,601.0,602.2,601.0,602.15,13422.0,596.0121,597.2022,596.0121,597.1526,13422.0
2022-07-28 13:55:00,602.04,602.8,599.71,600.65,38813.0,597.0435,597.7972,594.7329,595.6651,38813.0
2022-07-28 14:00:00,600.39,601.2,600.15,601.17,12121.0,595.4072,596.2105,595.1692,596.1807,12121.0
2022-07-28 14:05:00,600.93,601.88,600.93,601.67,6119.0,595.9427,596.8848,595.9427,596.6766,6119.0
2022-07-28 14:10:00,601.57,601.7,600.51,601.58,8533.0,596.5774,596.7063,595.5262,596.5873,8533.0
2022-07-28 14:15:00,601.55,602.15,601.27,601.79,6981.0,596.5576,597.1526,596.2799,596.7956,6981.0
2022-07-28 14:20:00,601.66,601.94,600.24,601.19,7824.0,596.6667,596.9443,595.2585,596.2006,7824.0
2022-07-28 14:25:00,601.15,601.96,601.0,601.96,6798.0,596.1609,596.9642,596.0121,596.9642,6798.0
2022-07-28 14:30:00,602.0,602.47,601.52,602.24,6839.0,597.0038,597.4699,596.5278,597.2419,6839.0
2022-07-28 14:35:00,602.52,602.71,601.88,602.44,7095.0,597.5195,597.708,596.8848,597.4402,7095.0
2022-07-28 14:40:00,602.74,602.9,601.9,602.1,4667.0,597.7377,597.8964,596.9047,597.103,4667.0
2022-07-28 14:45:00,601.92,602.23,601.7,602.08,12558.0,596.9245,597.2319,596.7063,597.0832,12558.0
2022-07-28 14:50:00,601.99,602.34,601.27,601.83,24663.0,596.9939,597.341,596.2799,596.8353,24663.0
2022-07-28 14:55:00,602.0,602.49,601.41,601.67,18658.0,597.0038,597.4898,596.4187,596.6766,18658.0
2022-07-28 15:00:00,601.95,601.95,601.46,601.46,15544.0,596.9543,596.9543,596.4683,596.4683,15544.0
2022-07-28 15:05:00,601.46,601.89,600.78,601.16,6195.0,596.4683,596.8948,595.794,596.1708,6195.0
2022-07-28 15:10:00,601.25,601.7,600.95,601.48,14494.0,596.2601,596.7063,595.9626,596.4882,14494.0
2022-07-28 15:15:00,601.5,602.2,601.13,602.18,23563.0,596.508,597.2022,596.1411,597.1824,23563.0
2022-07-28 15:20:00,602.11,603.0,602.07,602.84,30495.0,597.1129,597.9955,597.0733,597.8369,30495.0
2022-07-28 15:25:00,602.79,602.79,601.7,602.34,17250.0,597.7873,597.7873,596.7063,597.341,17250.0
2022-07-28 15:30:00,602.31,602.31,600.71,600.76,33545.0,597.3113,597.3113,595.7246,595.7741,33545.0
2022-07-28 15:35:00,600.88,601.11,599.39,600.16,20993.0,595.8931,596.1212,594.4155,595.1791,20993.0
2022-07-28 15:40:00,600.28,600.3,598.49,598.96,21620.0,595.2981,595.318,593.523,593.9891,21620.0
2022-07-28 15:45:00,598.89,599.7,597.63,599.68,27984.0,593.9197,594.7229,592.6701,594.7031,27984.0
2022-07-28 15:50:00,599.52,600.03,597.77,597.84,49262.0,594.5444,595.0502,592.809,592.8784,49262.0
2022-07-28 15:55:00,597.82,597.91,596.95,597.45,89959.0,592.8585,592.9478,591.9958,592.4916,89959.0
2022-07-29 09:30:00,602.97,608.31,599.52,605.74,65364.0,597.9658,603.2615,594.5444,600.7128,65364.0
2022-07-29 09:35:00,606.08,608.72,605.44,606.04,41795.0,601.05,603.6681,600.4153,601.0103,41795.0
2022-07-29 09:40:00,606.12,608.47,604.89,606.99,15900.0,601.0897,603.4202,599.8699,601.9524,15900.0
2022-07-29 09:45:00,608.24,611.06,607.64,607.85,17259.0,603.1921,605.9887,602.597,602.8053,17259.0
2022-07-29 09:50:00,608.79,608.79,605.48,606.21,15795.0,603.7375,603.7375,600.455,601.1789,15795.0
2022-07-29 09:55:00,606.24,607.95,605.2,606.56,22880.0,601.2087,602.9045,600.1773,601.526,22880.0
2022-07-29 10:00:00,606.83,608.1,606.15,607.28,43065.0,601.7938,603.0532,601.1194,602.24,43065.0
2022-07-29 10:05:00,607.26,607.26,602.68,605.34,26044.0,602.2202,602.2202,597.6782,600.3161,26044.0
2022-07-29 10:10:00,605.59,605.96,604.66,605.66,14878.0,600.5641,600.931,599.6418,600.6335,14878.0
2022-07-29 10:15:00,605.74,606.02,604.28,604.69,7099.0,600.7128,600.9905,599.2649,599.6715,7099.0
2022-07-29 10:20:00,605.04,605.8,603.75,604.77,4526.0,600.0186,600.7723,598.7393,599.7509,4526.0
2022-07-29 10:25:00,604.43,604.44,602.93,603.59,13306.0,599.4137,599.4236,597.9261,598.5807,13306.0
2022-07-29 10:30:00,603.58,604.19,602.59,603.66,7889.0,598.5707,599.1757,597.589,598.6501,7889.0
2022-07-29 10:35:00,604.01,604.52,602.8,602.89,3043.0,598.9972,599.5029,597.7972,597.8865,3043.0
2022-07-29 10:40:00,603.0,603.78,602.93,602.93,6337.0,597.9955,598.7691,597.9261,597.9261,6337.0
2022-07-29 10:45:00,603.05,603.37,601.22,601.36,13700.0,598.0451,598.3625,596.2303,596.3692,13700.0
2022-07-29 10:50:00,601.04,601.27,600.02,600.79,10377.0,596.0518,596.2799,595.0403,595.8039,10377.0
2022-07-29 10:55:00,601.01,601.61,600.01,600.2,6208.0,596.0221,596.6171,595.0304,595.2188,6208.0
2022-07-29 11:00:00,600.39,600.5,599.08,599.35,7927.0,595.4072,595.5163,594.1081,594.3758,7927.0
2022-07-29 11:05:00,599.51,601.0,599.06,601.0,6133.0,594.5345,596.0121,594.0882,596.0121,6133.0
2022-07-29 11:10:00,600.62,600.78,599.4,600.43,2702.0,595.6353,595.794,594.4254,595.4469,2702.0
2022-07-29 11:15:00,600.05,600.22,599.25,600.12,6654.0,595.07,595.2386,594.2767,595.1395,6654.0
2022-07-29 11:20:00,600.1,600.66,599.68,600.65,2675.0,595.1196,595.675,594.7031,595.6651,2675.0
2022-07-29 11:25:00,600.41,600.71,599.0,599.0,4834.0,595.427,595.7246,594.0287,594.0287,4834.0
2022-07-29 11:30:00,599.1,599.15,598.3,598.66,1659.0,594.1279,594.1775,593.3346,593.6916,1659.0
2022-07-29 11:35:00,598.93,599.54,598.74,599.54,1784.0,593.9593,594.5643,593.7709,594.5643,1784.0
2022-07-29 11:40:00,599.89,600.15,599.35,599.68,3531.0,594.9114,595.1692,594.3758,594.7031,3531.0
2022-07-29 11:45:00,599.73,600.22,599.0,600.22,3399.0,594.7527,595.2386,594.0287,595.2386,3399.0
2022-07-29 11:50:00,600.35,600.35,599.54,599.54,8932.0,595.3675,595.3675,594.5643,594.5643,8932.0
2022-07-29 11:55:00,599.14,599.84,599.14,599.54,1345.0,594.1676,594.8618,594.1676,594.5643,1345.0
2022-07-29 12:00:00,599.81,600.25,599.37,599.38,2281.0,594.832,595.2684,594.3957,594.4056,2281.0
2022-07-29 12:05:00,599.53,599.67,598.78,598.78,2228.0,594.5543,594.6932,593.8106,593.8106,2228.0
2022-07-29 12:10:00,598.91,599.6,598.57,599.37,1006.0,593.9395,594.6238,593.6023,594.3957,1006.0
2022-07-29 12:15:00,599.26,599.61,599.22,599.36,1873.0,594.2866,594.6337,594.2469,594.3858,1873.0
2022-07-29 12:20:00,599.08,599.17,598.63,599.01,1480.0,594.1081,594.1973,593.6618,594.0387,1480.0
2022-07-29 12:25:00,598.86,599.55,598.86,599.21,760.0,593.8899,594.5742,593.8899,594.237,760.0
2022-07-29 12:30:00,599.09,599.66,599.09,599.35,3530.0,594.118,594.6833,594.118,594.3758,3530.0
2022-07-29 12:35:00,599.22,599.22,598.7,599.0,1138.0,594.2469,594.2469,593.7312,594.0287,1138.0
2022-07-29 12:40:00,599.32,599.61,599.32,599.52,1018.0,594.3461,594.6337,594.3461,594.5444,1018.0
2022-07-29 12:45:00,599.47,600.26,599.12,600.0,4396.0,594.4948,595.2783,594.1477,595.0204,4396.0
2022-07-29 12:50:00,599.93,600.46,599.93,600.46,1200.0,594.951,595.4766,594.951,595.4766,1200.0
2022-07-29 12:55:00,600.14,600.23,599.95,599.95,1550.0,595.1593,595.2485,594.9709,594.9709,1550.0
2022-07-29 13:00:00,599.98,600.38,599.77,599.84,2373.0,595.0006,595.3973,594.7924,594.8618,2373.0
2022-07-29 13:05:00,599.96,600.61,599.96,600.49,2197.0,594.9808,595.6254,594.9808,595.5064,2197.0
2022-07-29 13:10:00,600.13,600.33,599.49,599.49,3024.0,595.1494,595.3477,594.5147,594.5147,3024.0
2022-07-29 13:15:00,599.59,599.73,599.29,599.45,1367.0,594.6138,594.7527,594.3163,594.475,1367.0
2022-07-29 13:20:00,599.69,599.87,599.53,599.54,2168.0,594.713,594.8915,594.5543,594.5643,2168.0
2022-07-29 13:25:00,599.51,599.52,599.0,599.24,2100.0,594.5345,594.5444,594.0287,594.2668,2100.0
2022-07-29 13:30:00,599.37,599.53,598.85,599.05,5804.0,594.3957,594.5543,593.88,594.0783,5804.0
2022-07-29 13:35:00,598.82,599.02,598.43,599.02,1853.0,593.8502,594.0486,593.4635,594.0486,1853.0
2022-07-29 13:40:00,598.79,599.0,598.34,598.65,2125.0,593.8205,594.0287,593.3742,593.6816,2125.0
2022-07-29 13:45:00,598.81,599.27,598.81,599.01,1677.0,593.8403,594.2965,593.8403,594.0387,1677.0
2022-07-29 13:50:00,598.85,599.36,598.85,599.36,1722.0,593.88,594.3858,593.88,594.3858,1722.0
2022-07-29 13:55:00,599.56,599.68,599.14,599.63,2653.0,594.5841,594.7031,594.1676,594.6535,2653.0
2022-07-29 14:00:00,599.78,600.66,599.67,600.65,6091.0,594.8023,595.675,594.6932,595.6651,6091.0
2022-07-29 14:05:00,600.55,600.57,599.6,600.14,11901.0,595.5659,595.5857,594.6238,595.1593,11901.0
2022-07-29 14:10:00,600.14,600.14,599.47,599.47,3534.0,595.1593,595.1593,594.4948,594.4948,3534.0
2022-07-29 14:15:00,599.47,600.07,599.47,600.07,6000.0,594.4948,595.0899,594.4948,595.0899,6000.0
2022-07-29 14:20:00,599.97,600.1,599.72,600.1,7404.0,594.9907,595.1196,594.7428,595.1196,7404.0
2022-07-29 14:25:00,600.12,600.38,599.98,600.18,3114.0,595.1395,595.3973,595.0006,595.199,3114.0
2022-07-29 14:30:00,600.3,600.3,599.77,599.99,3080.0,595.318,595.318,594.7924,595.0105,3080.0
2022-07-29 14:35:00,599.99,600.37,599.8,599.82,4287.0,595.0105,595.3874,594.8221,594.8419,4287.0
2022-07-29 14:40:00,599.63,599.88,599.51,599.68,2670.0,594.6535,594.9014,594.5345,594.7031,2670.0
2022-07-29 14:45:00,599.66,600.69,599.66,600.15,11218.0,594.6833,595.7047,594.6833,595.1692,11218.0
2022-07-29 14:50:00,600.24,600.53,600.0,600.47,2396.0,595.2585,595.546,595.0204,595.4865,2396.0
2022-07-29 14:55:00,600.26,600.37,599.65,599.95,7413.0,595.2783,595.3874,594.6734,594.9709,7413.0
2022-07-29 15:00:00,600.0,600.17,599.79,600.09,7654.0,595.0204,595.189,594.8122,595.1097,7654.0
2022-07-29 15:05:00,600.14,600.16,599.52,599.52,7758.0,595.1593,595.1791,594.5444,594.5444,7758.0
2022-07-29 15:10:00,599.55,599.69,598.92,599.51,1888.0,594.5742,594.713,593.9494,594.5345,1888.0
2022-07-29 15:15:00,599.56,599.93,599.4,599.8,3685.0,594.5841,594.951,594.4254,594.8221,3685.0
2022-07-29 15:20:00,599.72,600.1,599.72,599.88,9469.0,594.7428,595.1196,594.7428,594.9014,9469.0
2022-07-29 15:25:00,599.99,600.2,599.57,600.0,9672.0,595.0105,595.2188,594.594,595.0204,9672.0
2022-07-29 15:30:00,600.0,601.67,599.87,601.54,14754.0,595.0204,596.6766,594.8915,596.5477,14754.0
2022-07-29 15:35:00,601.54,601.54,600.34,600.35,13221.0,596.5477,596.5477,595.3576,595.3675,13221.0
2022-07-29 15:40:00,600.39,600.61,599.79,600.1,9469.0,595.4072,595.6254,594.8122,595.1196,9469.0
2022-07-29 15:45:00,599.97,600.94,599.79,600.46,12415.0,594.9907,595.9526,594.8122,595.4766,12415.0
2022-07-29 15:50:00,600.54,601.01,599.95,600.38,30401.0,595.556,596.0221,594.9709,595.3973,30401.0
2022-07-29 15:55:00,600.27,600.38,597.87,598.4,85217.0,595.2882,595.3973,592.9081,593.4337,85217.0
2022-08-01 09:30:00,594.11,597.83,593.73,597.06,27584.0,589.1793,592.8685,588.8025,592.1048,27584.0
2022-08-01 09:35:00,596.65,598.45,593.72,597.44,17623.0,591.6982,593.4833,588.7926,592.4817,17623.0
2022-08-01 09:40:00,598.09,598.84,596.45,596.76,4696.0,593.1263,593.8701,591.4999,591.8073,4696.0
2022-08-01 09:45:00,596.56,597.79,596.44,596.88,4468.0,591.609,592.8288,591.49,591.9263,4468.0
2022-08-01 09:50:00,596.93,598.67,596.48,598.44,14430.0,591.9759,593.7015,591.5297,593.4734,14430.0
2022-08-01 09:55:00,598.41,598.65,596.31,596.58,4961.0,593.4436,593.6816,591.3611,591.6288,4961.0
2022-08-01 10:00:00,596.05,597.41,595.79,596.07,4950.0,591.1032,592.4519,590.8454,591.1231,4950.0
2022-08-01 10:05:00,595.66,596.34,594.58,595.1,20264.0,590.7165,591.3908,589.6454,590.1611,20264.0
2022-08-01 10:10:00,595.1,595.76,593.95,594.44,23181.0,590.1611,590.8156,589.0207,589.5066,23181.0
2022-08-01 10:15:00,594.53,594.75,592.93,593.34,7078.0,589.5958,589.814,588.0091,588.4157,7078.0
2022-08-01 10:20:00,593.25,594.92,593.13,594.44,15138.0,588.3265,589.9826,588.2075,589.5066,15138.0
2022-08-01 10:25:00,594.49,594.49,592.44,593.49,13060.0,589.5562,589.5562,587.5232,588.5645,13060.0
2022-08-01 10:30:00,593.61,593.84,591.45,591.45,6893.0,588.6835,588.9116,586.5414,586.5414,6893.0
2022-08-01 10:35:00,591.38,592.54,591.21,592.42,12145.0,586.472,587.6224,586.3034,587.5034,12145.0
2022-08-01 10:40:00,592.47,594.3,592.17,594.1,10345.0,587.5529,589.3678,587.2554,589.1694,10345.0
2022-08-01 10:45:00,594.2,595.62,594.04,594.35,19345.0,589.2686,590.6768,589.1099,589.4173,19345.0
2022-08-01 10:50:00,594.14,595.11,594.14,594.24,4476.0,589.2091,590.171,589.2091,589.3082,4476.0
2022-08-01 10:55:00,594.2,594.21,593.06,593.59,4741.0,589.2686,589.2785,588.138,588.6636,4741.0
2022-08-01 11:00:00,593.61,593.73,592.52,593.1,7532.0,588.6835,588.8025,587.6025,588.1777,7532.0
2022-08-01 11:05:00,593.39,594.65,592.53,594.65,4041.0,588.4653,589.7148,587.6124,589.7148,4041.0
2022-08-01 11:10:00,594.83,595.16,593.83,594.7,4844.0,589.8934,590.2206,588.9017,589.7644,4844.0
2022-08-01 11:15:00,594.76,594.76,592.66,593.38,7101.0,589.8239,589.8239,587.7414,588.4554,7101.0
2022-08-01 11:20:00,593.17,595.08,593.17,595.02,3102.0,588.2471,590.1413,588.2471,590.0818,3102.0
2022-08-01 11:25:00,595.34,596.19,595.32,595.5,8664.0,590.3991,591.2421,590.3793,590.5578,8664.0
2022-08-01 11:30:00,595.39,595.41,594.57,594.64,8297.0,590.4487,590.4685,589.6355,589.7049,8297.0
2022-08-01 11:35:00,594.6,594.83,594.17,594.82,4115.0,589.6653,589.8934,589.2388,589.8834,4115.0
2022-08-01 11:40:00,594.75,595.99,594.75,595.99,4800.0,589.814,591.0437,589.814,591.0437,4800.0
2022-08-01 11:45:00,596.19,596.25,595.56,596.0,5400.0,591.2421,591.3016,590.6173,591.0536,5400.0
2022-08-01 11:50:00,596.01,596.18,595.19,595.19,10935.0,591.0636,591.2321,590.2504,590.2504,10935.0
2022-08-01 11:55:00,595.31,595.44,594.58,594.84,5141.0,590.3694,590.4983,589.6454,589.9033,5141.0
2022-08-01 12:00:00,594.88,595.47,593.96,593.96,8848.0,589.9429,590.528,589.0306,589.0306,8848.0
2022-08-01 12:05:00,594.24,594.34,593.13,593.13,4134.0,589.3082,589.4074,588.2075,588.2075,4134.0
2022-08-01 12:10:00,593.32,593.36,590.88,590.88,4964.0,588.3959,588.4356,585.9761,585.9761,4964.0
2022-08-01 12:15:00,591.07,591.67,590.91,591.67,4470.0,586.1646,586.7596,586.0059,586.7596,4470.0
2022-08-01 12:20:00,591.61,592.87,591.57,592.87,5221.0,586.7001,587.9496,586.6604,587.9496,5221.0
2022-08-01 12:25:00,592.7,593.11,591.97,593.05,4785.0,587.781,588.1876,587.0571,588.1281,4785.0
2022-08-01 12:30:00,593.12,593.53,592.24,592.3,7926.0,588.1975,588.6041,587.3248,587.3844,7926.0
2022-08-01 12:35:00,592.38,593.89,591.94,592.93,18954.0,587.4637,588.9612,587.0273,588.0091,18954.0
2022-08-01 12:40:00,592.84,592.85,592.32,592.59,4424.0,587.9199,587.9298,587.4042,587.6719,4424.0
2022-08-01 12:45:00,592.8,593.52,592.66,592.95,3415.0,587.8802,588.5942,587.7414,588.029,3415.0
2022-08-01 12:50:00,592.95,593.08,592.51,593.06,4866.0,588.029,588.1579,587.5926,588.138,4866.0
2022-08-01 12:55:00,592.93,593.46,592.4,592.85,4503.0,588.0091,588.5347,587.4835,587.9298,4503.0
2022-08-01 13:00:00,592.58,592.66,591.64,591.88,7226.0,587.662,587.7414,586.7298,586.9678,7226.0
2022-08-01 13:05:00,591.97,593.04,591.81,593.04,3500.0,587.0571,588.1182,586.8984,588.1182,3500.0
2022-08-01 13:10:00,593.07,593.08,592.35,592.81,3300.0,588.148,588.1579,587.4339,587.8901,3300.0
2022-08-01 13:15:00,593.01,593.02,592.41,592.55,2135.0,588.0885,588.0984,587.4934,587.6323,2135.0
2022-08-01 13:20:00,592.26,592.93,592.16,592.22,2834.0,587.3447,588.0091,587.2455,587.305,2834.0
2022-08-01 13:25:00,592.03,592.8,591.87,591.89,4251.0,587.1166,587.8802,586.9579,586.9778,4251.0
2022-08-01 13:30:00,592.06,592.39,591.78,592.02,4933.0,587.1463,587.4736,586.8687,587.1067,4933.0
2022-08-01 13:35:00,592.01,592.37,591.31,592.0,37435.0,587.0968,587.4538,586.4026,587.0868,37435.0
2022-08-01 13:40:00,592.0,592.22,591.73,592.22,6551.0,587.0868,587.305,586.8191,587.305,6551.0
2022-08-01 13:45:00,592.01,592.02,591.31,591.94,12695.0,587.0968,587.1067,586.4026,587.0273,12695.0
2022-08-01 13:50:00,591.89,591.94,591.02,591.23,2894.0,586.9778,587.0273,586.115,586.3232,2894.0
2022-08-01 13:55:00,591.12,591.6,590.82,591.43,3488.0,586.2141,586.6902,585.9166,586.5216,3488.0
2022-08-01 14:00:00,591.35,591.35,590.2,590.21,2884.0,586.4422,586.4422,585.3018,585.3117,2884.0
2022-08-01 14:05:00,590.34,590.91,590.22,590.75,4009.0,585.4406,586.0059,585.3216,585.8472,4009.0
2022-08-01 14:10:00,590.59,590.75,589.08,589.36,15040.0,585.6885,585.8472,584.1911,584.4688,15040.0
2022-08-01 14:15:00,589.32,589.49,588.33,588.56,10748.0,584.4291,584.5977,583.4473,583.6754,10748.0
2022-08-01 14:20:00,589.0,589.24,588.52,588.84,4177.0,584.1117,584.3497,583.6357,583.9531,4177.0
2022-08-01 14:25:00,588.94,589.28,588.56,589.23,3300.0,584.0522,584.3894,583.6754,584.3398,3300.0
2022-08-01 14:30:00,589.28,590.28,589.28,589.85,6500.0,584.3894,585.3811,584.3894,584.9547,6500.0
2022-08-01 14:35:00,589.98,591.31,589.97,590.9,5411.0,585.0836,586.4026,585.0737,585.996,5411.0
2022-08-01 14:40:00,591.07,591.07,589.78,589.78,6166.0,586.1646,586.1646,584.8853,584.8853,6166.0
2022-08-01 14:45:00,589.78,590.35,589.58,589.93,5687.0,584.8853,585.4505,584.6869,585.034,5687.0
2022-08-01 14:50:00,589.88,590.5,589.62,590.18,5557.0,584.9844,585.5993,584.7266,585.2819,5557.0
2022-08-01 14:55:00,590.11,590.71,589.94,590.57,7878.0,585.2125,585.8075,585.0439,585.6687,7878.0
2022-08-01 15:00:00,590.44,590.44,589.74,589.88,4865.0,585.5398,585.5398,584.8456,584.9844,4865.0
2022-08-01 15:05:00,590.08,590.45,589.89,590.02,6631.0,585.1828,585.5497,584.9944,585.1233,6631.0
2022-08-01 15:10:00,590.09,590.22,589.73,590.14,8686.0,585.1927,585.3216,584.8357,585.2423,8686.0
2022-08-01 15:15:00,590.11,590.39,589.85,590.01,7988.0,585.2125,585.4902,584.9547,585.1134,7988.0
2022-08-01 15:20:00,590.08,590.21,589.66,589.74,10017.0,585.1828,585.3117,584.7663,584.8456,10017.0
2022-08-01 15:25:00,589.54,589.99,589.41,589.86,7073.0,584.6473,585.0935,584.5183,584.9646,7073.0
2022-08-01 15:30:00,589.69,590.2,589.51,590.0,16423.0,584.796,585.3018,584.6175,585.1034,16423.0
2022-08-01 15:35:00,589.99,589.99,589.34,589.82,11956.0,585.0935,585.0935,584.4489,584.9249,11956.0
2022-08-01 15:40:00,589.82,590.33,589.46,589.92,17645.0,584.9249,585.4307,584.5679,585.0241,17645.0
2022-08-01 15:45:00,589.83,590.74,589.6,589.78,18201.0,584.9348,585.8373,584.7068,584.8853,18201.0
2022-08-01 15:50:00,590.11,590.37,589.46,589.67,28179.0,585.2125,585.4704,584.5679,584.7762,28179.0
2022-08-01 15:55:00,589.37,589.88,589.06,589.1,51500.0,584.4787,584.9844,584.1712,584.2109,51500.0
2022-08-02 09:30:00,587.3,587.83,585.87,586.19,32757.0,582.4258,582.9514,581.0077,581.3251,32757.0
2022-08-02 09:35:00,585.97,588.36,585.35,585.65,8839.0,581.1069,583.477,580.492,580.7895,8839.0
2022-08-02 09:40:00,585.42,586.72,584.9,585.07,3435.0,580.5614,581.8507,580.0458,580.2144,3435.0
2022-08-02 09:45:00,584.87,586.91,584.87,586.9,11313.0,580.016,582.0391,580.016,582.0292,11313.0
2022-08-02 09:50:00,587.42,587.52,585.66,585.7,6119.0,582.5449,582.644,580.7995,580.8391,6119.0
2022-08-02 09:55:00,584.86,585.96,583.25,585.96,8135.0,580.0061,581.097,578.4095,581.097,8135.0
2022-08-02 10:00:00,586.0,586.07,584.69,585.23,10636.0,581.1366,581.2061,579.8375,580.373,10636.0
2022-08-02 10:05:00,584.88,586.64,584.55,585.44,9103.0,580.0259,581.7713,579.6987,580.5813,9103.0
2022-08-02 10:10:00,584.93,587.02,584.25,586.98,9058.0,580.0755,582.1482,579.4012,582.1085,9058.0
2022-08-02 10:15:00,587.0,587.58,586.38,587.29,14616.0,582.1283,582.7035,581.5135,582.4159,14616.0
2022-08-02 10:20:00,588.26,589.7,588.26,589.41,5490.0,583.3779,584.8059,583.3779,584.5183,5490.0
2022-08-02 10:25:00,589.24,590.59,588.57,590.41,7499.0,584.3497,585.6885,583.6853,585.51,7499.0
2022-08-02 10:30:00,590.59,591.26,590.04,590.46,6566.0,585.6885,586.353,585.1431,585.5596,6566.0
2022-08-02 10:35:00,590.6,591.16,590.15,590.85,1200.0,585.6985,586.2538,585.2522,585.9464,1200.0
2022-08-02 10:40:00,590.94,591.16,590.66,590.97,4110.0,586.0356,586.2538,585.758,586.0654,4110.0
2022-08-02 10:45:00,591.0,591.18,590.62,591.18,4259.0,586.0951,586.2736,585.7183,586.2736,4259.0
2022-08-02 10:50:00,591.0,594.17,590.62,594.17,9185.0,586.0951,589.2388,585.7183,589.2388,9185.0
2022-08-02 10:55:00,594.87,594.87,592.09,592.16,2716.0,589.933,589.933,587.1761,587.2455,2716.0
2022-08-02 11:00:00,592.04,592.38,591.29,591.54,5737.0,587.1265,587.4637,586.3827,586.6307,5737.0
2022-08-02 11:05:00,591.33,591.33,589.56,590.1,7570.0,586.4224,586.4224,584.6671,585.2026,7570.0
2022-08-02 11:10:00,590.02,590.02,589.11,589.36,2465.0,585.1233,585.1233,584.2208,584.4688,2465.0
2022-08-02 11:15:00,589.38,589.4,588.49,588.63,2312.0,584.4886,584.5084,583.606,583.7448,2312.0
2022-08-02 11:20:00,588.33,588.39,587.09,587.8,4820.0,583.4473,583.5068,582.2176,582.9217,4820.0
2022-08-02 11:25:00,588.08,588.62,587.62,588.48,6958.0,583.1994,583.7349,582.7432,583.5961,6958.0
2022-08-02 11:30:00,588.27,588.5,586.64,586.67,2551.0,583.3878,583.6159,581.7713,581.8011,2551.0
2022-08-02 11:35:00,587.44,588.59,587.32,587.48,2442.0,582.5647,583.7051,582.4457,582.6044,2442.0
2022-08-02 11:40:00,587.67,588.68,587.1,587.14,2957.0,582.7928,583.7944,582.2275,582.2672,2957.0
2022-08-02 11:45:00,587.17,587.42,586.81,587.05,2182.0,582.2969,582.5449,581.9399,582.1779,2182.0
2022-08-02 11:50:00,586.84,587.03,586.43,586.95,2204.0,581.9697,582.1581,581.5631,582.0788,2204.0
2022-08-02 11:55:00,587.14,587.57,587.14,587.48,1700.0,582.2672,582.6936,582.2672,582.6044,1700.0
2022-08-02 12:00:00,587.62,588.05,587.48,588.05,1600.0,582.7432,583.1696,582.6044,583.1696,1600.0
2022-08-02 12:05:00,587.49,588.3,587.35,587.35,8668.0,582.6143,583.4175,582.4754,582.4754,8668.0
2022-08-02 12:10:00,587.4,587.99,587.29,587.79,2482.0,582.525,583.1101,582.4159,582.9118,2482.0
2022-08-02 12:15:00,588.18,588.32,587.88,588.22,10578.0,583.2985,583.4374,583.001,583.3382,10578.0
2022-08-02 12:20:00,588.07,588.48,587.73,588.17,4419.0,583.1895,583.5961,582.8523,583.2886,4419.0
2022-08-02 12:25:00,588.19,589.45,588.19,589.43,2233.0,583.3085,584.558,583.3085,584.5382,2233.0
2022-08-02 12:30:00,589.47,589.57,588.8,589.07,6567.0,584.5778,584.677,583.9134,584.1812,6567.0
2022-08-02 12:35:00,589.33,592.38,588.89,592.19,15403.0,584.439,587.4637,584.0027,587.2753,15403.0
2022-08-02 12:40:00,592.46,594.19,591.71,593.5,71655.0,587.543,589.2587,586.7992,588.5744,71655.0
2022-08-02 12:45:00,593.66,594.11,592.39,593.78,6149.0,588.7331,589.1793,587.4736,588.8521,6149.0
2022-08-02 12:50:00,593.68,594.21,592.81,593.85,11485.0,588.7529,589.2785,587.8901,588.9215,11485.0
2022-08-02 12:55:00,593.55,593.59,592.62,592.62,3984.0,588.624,588.6636,587.7017,587.7017,3984.0
2022-08-02 13:00:00,592.56,592.56,591.11,591.33,4025.0,587.6422,587.6422,586.2042,586.4224,4025.0
2022-08-02 13:05:00,591.14,591.53,590.49,591.38,3000.0,586.234,586.6207,585.5894,586.472,3000.0
2022-08-02 13:10:00,591.39,591.39,590.77,590.92,2291.0,586.4819,586.4819,585.867,586.0158,2291.0
2022-08-02 13:15:00,591.02,591.44,590.82,590.96,4455.0,586.115,586.5315,585.9166,586.0555,4455.0
2022-08-02 13:20:00,590.85,591.41,590.43,591.22,3390.0,585.9464,586.5017,585.5299,586.3133,3390.0
2022-08-02 13:25:00,590.99,591.28,590.44,590.44,7465.0,586.0852,586.3728,585.5398,585.5398,7465.0
2022-08-02 13:30:00,590.39,591.14,590.24,590.64,3344.0,585.4902,586.234,585.3414,585.7381,3344.0
2022-08-02 13:35:00,590.58,591.08,590.43,590.62,5191.0,585.6786,586.1745,585.5299,585.7183,5191.0
2022-08-02 13:40:00,590.6,591.24,590.41,591.0,8556.0,585.6985,586.3331,585.51,586.0951,8556.0
2022-08-02 13:45:00,590.85,591.11,590.16,590.36,9974.0,585.9464,586.2042,585.2621,585.4605,9974.0
2022-08-02 13:50:00,590.47,591.91,590.09,591.37,12399.0,585.5695,586.9976,585.1927,586.4621,12399.0
2022-08-02 13:55:00,591.58,591.58,590.84,591.07,3782.0,586.6703,586.6703,585.9365,586.1646,3782.0
2022-08-02 14:00:00,590.95,591.22,590.63,591.16,3341.0,586.0456,586.3133,585.7282,586.2538,3341.0
2022-08-02 14:05:00,590.81,591.46,590.73,591.11,14538.0,585.9067,586.5513,585.8274,586.2042,14538.0
2022-08-02 14:10:00,591.01,591.23,590.35,590.99,8227.0,586.1051,586.3232,585.4505,586.0852,8227.0
2022-08-02 14:15:00,590.56,590.92,590.12,590.48,3052.0,585.6588,586.0158,585.2224,585.5795,3052.0
2022-08-02 14:20:00,590.73,591.5,590.32,591.12,3618.0,585.8274,586.591,585.4208,586.2141,3618.0
2022-08-02 14:25:00,591.12,591.28,590.2,590.48,6750.0,586.2141,586.3728,585.3018,585.5795,6750.0
2022-08-02 14:30:00,590.64,590.88,590.15,590.33,6407.0,585.7381,585.9761,585.2522,585.4307,6407.0
2022-08-02 14:35:00,590.16,590.68,589.82,590.67,4404.0,585.2621,585.7778,584.9249,585.7679,4404.0
2022-08-02 14:40:00,590.56,590.86,589.92,590.03,8300.0,585.6588,585.9563,585.0241,585.1332,8300.0
2022-08-02 14:45:00,589.73,589.82,588.78,589.68,4244.0,584.8357,584.9249,583.8936,584.7861,4244.0
2022-08-02 14:50:00,589.65,589.92,587.8,588.0,10080.0,584.7563,585.0241,582.9217,583.12,10080.0
2022-08-02 14:55:00,587.94,588.32,587.43,587.68,8287.0,583.0605,583.4374,582.5548,582.8027,8287.0
2022-08-02 15:00:00,587.65,588.04,587.46,587.83,9930.0,582.7729,583.1597,582.5845,582.9514,9930.0
2022-08-02 15:05:00,587.92,587.98,587.23,587.24,5229.0,583.0407,583.1002,582.3564,582.3663,5229.0
2022-08-02 15:10:00,587.13,588.13,586.73,588.13,6163.0,582.2573,583.249,581.8606,583.249,6163.0
2022-08-02 15:15:00,587.92,588.02,586.69,587.29,6550.0,583.0407,583.1399,581.8209,582.4159,6550.0
2022-08-02 15:20:00,586.95,587.78,586.79,587.31,8802.0,582.0788,582.9019,581.9201,582.4358,8802.0
2022-08-02 15:25:00,587.15,588.44,587.15,588.06,9803.0,582.2771,583.5564,582.2771,583.1795,9803.0
2022-08-02 15:30:00,587.91,588.05,587.34,587.54,17692.0,583.0308,583.1696,582.4655,582.6639,17692.0
2022-08-02 15:35:00,587.66,588.0,587.46,587.46,16074.0,582.7829,583.12,582.5845,582.5845,16074.0
2022-08-02 15:40:00,587.48,587.59,586.97,587.45,8002.0,582.6044,582.7134,582.0986,582.5746,8002.0
2022-08-02 15:45:00,587.39,587.63,586.96,587.22,14430.0,582.5151,582.7531,582.0887,582.3465,14430.0
2022-08-02 15:50:00,587.35,587.76,586.22,586.22,24840.0,582.4754,582.882,581.3548,581.3548,24840.0
2022-08-02 15:55:00,586.03,586.26,585.01,586.03,68889.0,581.1664,581.3945,580.1549,581.1664,68889.0
2022-08-03 09:30:00,590.34,593.65,586.55,586.55,24961.0,585.4406,588.7231,581.6821,581.6821,24961.0
2022-08-03 09:35:00,587.58,589.98,587.57,588.74,1868.0,582.7035,585.0836,582.6936,583.8539,1868.0
2022-08-03 09:40:00,588.76,588.77,586.77,587.93,2800.0,583.8737,583.8836,581.9002,583.0506,2800.0
2022-08-03 09:45:00,587.59,590.45,587.53,589.0,14209.0,582.7134,585.5497,582.6539,584.1117,14209.0
2022-08-03 09:50:00,589.63,590.35,588.46,590.35,3552.0,584.7365,585.4505,583.5762,585.4505,3552.0
2022-08-03 09:55:00,590.26,590.52,589.13,590.14,9993.0,585.3613,585.6191,584.2407,585.2423,9993.0
2022-08-03 10:00:00,589.81,590.53,588.83,590.35,13506.0,584.915,585.629,583.9431,585.4505,13506.0
2022-08-03 10:05:00,590.21,591.21,589.7,589.7,8321.0,585.3117,586.3034,584.8059,584.8059,8321.0
2022-08-03 10:10:00,589.34,590.07,588.57,589.0,7596.0,584.4489,585.1729,583.6853,584.1117,7596.0
2022-08-03 10:15:00,588.8,588.8,585.5,585.5,3488.0,583.9134,583.9134,580.6408,580.6408,3488.0
2022-08-03 10:20:00,585.54,586.08,584.51,584.7,3900.0,580.6805,581.216,579.659,579.8474,3900.0
2022-08-03 10:25:00,584.71,585.72,584.16,585.55,5432.0,579.8573,580.859,579.3119,580.6904,5432.0
2022-08-03 10:30:00,585.68,587.36,585.34,586.52,3415.0,580.8193,582.4853,580.4821,581.6523,3415.0
2022-08-03 10:35:00,586.35,586.35,584.87,584.87,6876.0,581.4837,581.4837,580.016,580.016,6876.0
2022-08-03 10:40:00,585.0,585.53,583.91,585.5,2782.0,580.1449,580.6705,579.064,580.6408,2782.0
2022-08-03 10:45:00,585.82,585.85,585.01,585.85,3779.0,580.9581,580.9879,580.1549,580.9879,3779.0
2022-08-03 10:50:00,585.66,585.66,584.08,584.75,8792.0,580.7995,580.7995,579.2326,579.897,8792.0
2022-08-03 10:55:00,585.26,587.13,585.11,587.13,7801.0,580.4028,582.2573,580.254,582.2573,7801.0
2022-08-03 11:00:00,587.78,588.05,586.19,587.39,6044.0,582.9019,583.1696,581.3251,582.5151,6044.0
2022-08-03 11:05:00,587.26,588.01,587.22,587.67,2381.0,582.3862,583.13,582.3465,582.7928,2381.0
2022-08-03 11:10:00,587.59,588.4,587.59,587.72,4379.0,582.7134,583.5167,582.7134,582.8424,4379.0
2022-08-03 11:15:00,587.41,588.1,587.37,587.5,3316.0,582.5349,583.2192,582.4953,582.6242,3316.0
2022-08-03 11:20:00,587.53,588.25,587.5,588.22,3946.0,582.6539,583.368,582.6242,583.3382,3946.0
2022-08-03 11:25:00,587.98,588.27,587.82,587.83,2197.0,583.1002,583.3878,582.9415,582.9514,2197.0
2022-08-03 11:30:00,588.01,588.7,587.32,588.46,4966.0,583.13,583.8142,582.4457,583.5762,4966.0
2022-08-03 11:35:00,588.69,589.54,588.69,589.54,1641.0,583.8043,584.6473,583.8043,584.6473,1641.0
2022-08-03 11:40:00,589.66,589.88,589.15,589.19,3615.0,584.7663,584.9844,584.2605,584.3002,3615.0
2022-08-03 11:45:00,589.16,589.41,588.43,588.56,11229.0,584.2704,584.5183,583.5465,583.6754,11229.0
2022-08-03 11:50:00,588.18,588.55,587.68,588.47,3067.0,583.2985,583.6655,582.8027,583.5861,3067.0
2022-08-03 11:55:00,588.51,589.26,588.43,588.67,2054.0,583.6258,584.3696,583.5465,583.7845,2054.0
2022-08-03 12:00:00,588.77,589.21,588.5,589.07,3779.0,583.8836,584.32,583.6159,584.1812,3779.0
2022-08-03 12:05:00,588.92,589.2,588.5,588.5,3970.0,584.0324,584.3101,583.6159,583.6159,3970.0
2022-08-03 12:10:00,588.51,588.81,588.19,588.63,2525.0,583.6258,583.9233,583.3085,583.7448,2525.0
2022-08-03 12:15:00,588.43,588.43,586.9,588.13,4955.0,583.5465,583.5465,582.0292,583.249,4955.0
2022-08-03 12:20:00,588.23,589.64,587.71,589.64,22548.0,583.3481,584.7464,582.8324,584.7464,22548.0
2022-08-03 12:25:00,589.64,590.58,589.28,589.44,4064.0,584.7464,585.6786,584.3894,584.5481,4064.0
2022-08-03 12:30:00,589.79,589.82,589.22,589.49,1594.0,584.8952,584.9249,584.3299,584.5977,1594.0
2022-08-03 12:35:00,589.91,590.44,589.3,589.42,10672.0,585.0142,585.5398,584.4092,584.5283,10672.0
2022-08-03 12:40:00,589.43,590.0,589.42,589.81,6429.0,584.5382,585.1034,584.5283,584.915,6429.0
2022-08-03 12:45:00,589.54,590.73,589.54,590.58,7395.0,584.6473,585.8274,584.6473,585.6786,7395.0
2022-08-03 12:50:00,590.33,590.33,588.8,589.66,2694.0,585.4307,585.4307,583.9134,584.7663,2694.0
2022-08-03 12:55:00,589.76,590.02,589.36,589.68,2418.0,584.8654,585.1233,584.4688,584.7861,2418.0
2022-08-03 13:00:00,589.57,590.06,589.38,590.06,4997.0,584.677,585.1629,584.4886,585.1629,4997.0
2022-08-03 13:05:00,589.89,589.89,589.62,589.63,721.0,584.9944,584.9944,584.7266,584.7365,721.0
2022-08-03 13:10:00,589.17,589.17,588.84,589.13,1453.0,584.2803,584.2803,583.9531,584.2407,1453.0
2022-08-03 13:15:00,589.01,589.01,588.35,588.35,2038.0,584.1217,584.1217,583.4671,583.4671,2038.0
2022-08-03 13:20:00,588.18,588.67,588.04,588.67,3031.0,583.2985,583.7845,583.1597,583.7845,3031.0
2022-08-03 13:25:00,588.63,588.77,587.99,588.17,6389.0,583.7448,583.8836,583.1101,583.2886,6389.0
2022-08-03 13:30:00,588.08,588.14,586.69,586.69,14244.0,583.1994,583.2589,581.8209,581.8209,14244.0
2022-08-03 13:35:00,586.78,587.91,586.69,587.78,6413.0,581.9102,583.0308,581.8209,582.9019,6413.0
2022-08-03 13:40:00,587.6,588.05,587.52,588.04,958.0,582.7234,583.1696,582.644,583.1597,958.0
2022-08-03 13:45:00,588.27,588.27,587.66,588.05,3123.0,583.3878,583.3878,582.7829,583.1696,3123.0
2022-08-03 13:50:00,587.91,587.91,587.24,587.73,934.0,583.0308,583.0308,582.3663,582.8523,934.0
2022-08-03 13:55:00,587.62,588.14,587.35,587.81,2545.0,582.7432,583.2589,582.4754,582.9316,2545.0
2022-08-03 14:00:00,587.73,587.76,587.42,587.7,2494.0,582.8523,582.882,582.5449,582.8225,2494.0
2022-08-03 14:05:00,587.61,587.61,586.69,587.37,1810.0,582.7333,582.7333,581.8209,582.4953,1810.0
2022-08-03 14:10:00,587.42,587.69,587.36,587.54,1268.0,582.5449,582.8126,582.4853,582.6639,1268.0
2022-08-03 14:15:00,587.43,588.0,587.43,588.0,3321.0,582.5548,583.12,582.5548,583.12,3321.0
2022-08-03 14:20:00,588.09,588.09,587.5,587.9,1445.0,583.2093,583.2093,582.6242,583.0209,1445.0
2022-08-03 14:25:00,587.95,588.22,587.65,588.02,2081.0,583.0705,583.3382,582.7729,583.1399,2081.0
2022-08-03 14:30:00,588.1,588.1,587.29,588.04,2750.0,583.2192,583.2192,582.4159,583.1597,2750.0
2022-08-03 14:35:00,587.88,588.0,587.46,587.56,2764.0,583.001,583.12,582.5845,582.6837,2764.0
2022-08-03 14:40:00,587.53,587.92,587.44,587.7,1950.0,582.6539,583.0407,582.5647,582.8225,1950.0
2022-08-03 14:45:00,587.56,588.37,587.5,588.37,3052.0,582.6837,583.487,582.6242,583.487,3052.0
2022-08-03 14:50:00,588.08,588.25,587.84,587.84,5529.0,583.1994,583.368,582.9614,582.9614,5529.0
2022-08-03 14:55:00,587.73,588.15,587.72,587.92,2846.0,582.8523,583.2688,582.8424,583.0407,2846.0
2022-08-03 15:00:00,588.06,588.8,587.92,588.7,3819.0,583.1795,583.9134,583.0407,583.8142,3819.0
2022-08-03 15:05:00,588.81,588.81,588.38,588.45,5268.0,583.9233,583.9233,583.4969,583.5663,5268.0
2022-08-03 15:10:00,588.45,588.71,588.0,588.12,10822.0,583.5663,583.8241,583.12,583.239,10822.0
2022-08-03 15:15:00,588.2,588.47,587.81,587.94,4811.0,583.3184,583.5861,582.9316,583.0605,4811.0
2022-08-03 15:20:00,588.02,588.2,587.84,587.95,2521.0,583.1399,583.3184,582.9614,583.0705,2521.0
2022-08-03 15:25:00,587.62,587.86,587.28,587.76,4030.0,582.7432,582.9812,582.406,582.882,4030.0
2022-08-03 15:30:00,587.75,588.56,587.72,588.35,4645.0,582.8721,583.6754,582.8424,583.4671,4645.0
2022-08-03 15:35:00,588.47,588.89,588.14,588.52,4707.0,583.5861,584.0027,583.2589,583.6357,4707.0
2022-08-03 15:40:00,588.49,589.98,588.48,589.92,6963.0,583.606,585.0836,583.5961,585.0241,6963.0
2022-08-03 15:45:00,589.8,589.8,588.8,588.92,6361.0,584.9051,584.9051,583.9134,584.0324,6361.0
2022-08-03 15:50:00,589.12,589.96,589.12,589.83,11268.0,584.2307,585.0638,584.2307,584.9348,11268.0
2022-08-03 15:55:00,589.68,589.81,587.24,587.67,35201.0,584.7861,584.915,582.3663,582.7928,35201.0
2022-08-04 09:30:00,590.83,593.0,587.9,588.92,35548.0,585.9266,588.0785,583.0209,584.0324,35548.0
2022-08-04 09:35:00,588.9,591.9,587.95,591.9,7611.0,584.0126,586.9877,583.0705,586.9877,7611.0
2022-08-04 09:40:00,591.9,592.69,588.29,588.29,8592.0,586.9877,587.7711,583.4076,583.4076,8592.0
2022-08-04 09:45:00,588.65,590.05,587.75,589.77,12166.0,583.7646,585.153,582.8721,584.8753,12166.0
2022-08-04 09:50:00,589.96,590.27,588.01,589.61,4125.0,585.0638,585.3712,583.13,584.7167,4125.0
2022-08-04 09:55:00,589.62,591.84,589.62,591.11,5720.0,584.7266,586.9282,584.7266,586.2042,5720.0
2022-08-04 10:00:00,590.59,592.2,590.35,592.11,2850.0,585.6885,587.2852,585.4505,587.1959,2850.0
2022-08-04 10:05:00,591.95,591.97,590.03,590.22,10250.0,587.0373,587.0571,585.1332,585.3216,10250.0
2022-08-04 10:10:00,590.29,591.15,589.83,589.83,3309.0,585.391,586.2439,584.9348,584.9348,3309.0
2022-08-04 10:15:00,590.14,590.14,586.68,587.95,9625.0,585.2423,585.2423,581.811,583.0705,9625.0
2022-08-04 10:20:00,587.61,587.61,585.74,585.74,2779.0,582.7333,582.7333,580.8788,580.8788,2779.0
2022-08-04 10:25:00,585.94,585.94,584.22,585.69,5713.0,581.0771,581.0771,579.3714,580.8292,5713.0
2022-08-04 10:30:00,586.01,586.32,584.6,584.61,9145.0,581.1466,581.454,579.7483,579.7582,9145.0
2022-08-04 10:35:00,584.33,585.43,583.86,583.86,7687.0,579.4805,580.5714,579.0144,579.0144,7687.0
2022-08-04 10:40:00,583.61,586.52,583.56,585.56,7566.0,578.7665,581.6523,578.7169,580.7003,7566.0
2022-08-04 10:45:00,585.57,586.9,584.94,586.4,7314.0,580.7102,582.0292,580.0854,581.5333,7314.0
2022-08-04 10:50:00,586.33,588.23,586.33,587.93,5443.0,581.4639,583.3481,581.4639,583.0506,5443.0
2022-08-04 10:55:00,588.21,589.39,588.05,588.15,22793.0,583.3283,584.4985,583.1696,583.2688,22793.0
2022-08-04 11:00:00,588.36,589.17,587.69,589.17,4400.0,583.477,584.2803,582.8126,584.2803,4400.0
2022-08-04 11:05:00,589.43,589.99,588.33,588.34,3400.0,584.5382,585.0935,583.4473,583.4572,3400.0
2022-08-04 11:10:00,588.65,588.68,587.64,587.89,8746.0,583.7646,583.7944,582.763,583.0109,8746.0
2022-08-04 11:15:00,587.88,589.09,587.67,588.39,10961.0,583.001,584.201,582.7928,583.5068,10961.0
2022-08-04 11:20:00,588.44,589.31,588.28,589.07,7307.0,583.5564,584.4192,583.3977,584.1812,7307.0
2022-08-04 11:25:00,589.08,589.68,588.82,589.57,4022.0,584.1911,584.7861,583.9332,584.677,4022.0
2022-08-04 11:30:00,589.36,589.85,588.86,589.85,7384.0,584.4688,584.9547,583.9729,584.9547,7384.0
2022-08-04 11:35:00,589.97,589.97,588.69,589.05,12131.0,585.0737,585.0737,583.8043,584.1613,12131.0
2022-08-04 11:40:00,589.09,589.21,587.4,588.38,15598.0,584.201,584.32,582.525,583.4969,15598.0
2022-08-04 11:45:00,588.4,589.24,587.78,589.03,4183.0,583.5167,584.3497,582.9019,584.1415,4183.0
2022-08-04 11:50:00,589.29,590.92,589.29,590.92,3660.0,584.3993,586.0158,584.3993,586.0158,3660.0
2022-08-04 11:55:00,591.1,591.7,589.35,589.53,3825.0,586.1943,586.7893,584.4588,584.6373,3825.0
2022-08-04 12:00:00,589.56,590.2,589.34,589.79,4266.0,584.6671,585.3018,584.4489,584.8952,4266.0
2022-08-04 12:05:00,589.65,590.28,589.15,590.28,3814.0,584.7563,585.3811,584.2605,585.3811,3814.0
2022-08-04 12:10:00,590.02,590.4,589.31,590.27,5085.0,585.1233,585.5001,584.4192,585.3712,5085.0
2022-08-04 12:15:00,590.1,590.2,589.72,590.2,3953.0,585.2026,585.3018,584.8258,585.3018,3953.0
2022-08-04 12:20:00,590.03,590.91,590.02,590.91,6673.0,585.1332,586.0059,585.1233,586.0059,6673.0
2022-08-04 12:25:00,590.73,591.31,590.42,590.5,4733.0,585.8274,586.4026,585.52,585.5993,4733.0
2022-08-04 12:30:00,590.49,591.44,590.28,591.25,4600.0,585.5894,586.5315,585.3811,586.3431,4600.0
2022-08-04 12:35:00,591.56,591.56,590.64,590.82,2400.0,586.6505,586.6505,585.7381,585.9166,2400.0
2022-08-04 12:40:00,590.98,591.15,589.98,590.15,2483.0,586.0753,586.2439,585.0836,585.2522,2483.0
2022-08-04 12:45:00,590.06,590.72,589.97,590.2,2802.0,585.1629,585.8175,585.0737,585.3018,2802.0
2022-08-04 12:50:00,590.01,590.53,590.01,590.23,1911.0,585.1134,585.629,585.1134,585.3315,1911.0
2022-08-04 12:55:00,589.96,589.96,589.37,589.37,1447.0,585.0638,585.0638,584.4787,584.4787,1447.0
2022-08-04 13:00:00,589.37,589.53,589.2,589.48,1308.0,584.4787,584.6373,584.3101,584.5878,1308.0
2022-08-04 13:05:00,589.21,589.74,588.84,589.51,4043.0,584.32,584.8456,583.9531,584.6175,4043.0
2022-08-04 13:10:00,589.29,589.41,588.88,588.94,2319.0,584.3993,584.5183,583.9927,584.0522,2319.0
2022-08-04 13:15:00,589.13,590.0,589.13,589.97,1100.0,584.2407,585.1034,584.2407,585.0737,1100.0
2022-08-04 13:20:00,589.48,590.03,589.31,589.73,2402.0,584.5878,585.1332,584.4192,584.8357,2402.0
2022-08-04 13:25:00,589.45,589.76,589.45,589.75,760.0,584.558,584.8654,584.558,584.8555,760.0
2022-08-04 13:30:00,589.53,590.54,589.46,590.02,3675.0,584.6373,585.639,584.5679,585.1233,3675.0
2022-08-04 13:35:00,589.99,590.41,589.9,590.12,2091.0,585.0935,585.51,585.0043,585.2224,2091.0
2022-08-04 13:40:00,589.98,590.67,589.81,589.81,2720.0,585.0836,585.7679,584.915,584.915,2720.0
2022-08-04 13:45:00,589.99,590.16,589.56,589.88,1991.0,585.0935,585.2621,584.6671,584.9844,1991.0
2022-08-04 13:50:00,590.17,590.33,589.71,589.97,3084.0,585.272,585.4307,584.8158,585.0737,3084.0
2022-08-04 13:55:00,589.8,590.01,589.21,589.82,2933.0,584.9051,585.1134,584.32,584.9249,2933.0
2022-08-04 14:00:00,589.77,590.28,589.53,590.22,2341.0,584.8753,585.3811,584.6373,585.3216,2341.0
2022-08-04 14:05:00,590.04,590.18,589.47,589.89,1809.0,585.1431,585.2819,584.5778,584.9944,1809.0
2022-08-04 14:10:00,589.81,590.17,589.57,590.02,2441.0,584.915,585.272,584.677,585.1233,2441.0
2022-08-04 14:15:00,589.86,590.04,589.59,589.89,2600.0,584.9646,585.1431,584.6968,584.9944,2600.0
2022-08-04 14:20:00,589.87,590.02,589.55,589.84,8876.0,584.9745,585.1233,584.6572,584.9448,8876.0
2022-08-04 14:25:00,589.85,590.29,589.85,589.93,2000.0,584.9547,585.391,584.9547,585.034,2000.0
2022-08-04 14:30:00,590.04,590.54,590.03,590.36,2489.0,585.1431,585.639,585.1332,585.4605,2489.0
2022-08-04 14:35:00,590.2,590.38,590.09,590.35,2366.0,585.3018,585.4803,585.1927,585.4505,2366.0
2022-08-04 14:40:00,590.35,590.45,589.6,590.39,4347.0,585.4505,585.5497,584.7068,585.4902,4347.0
2022-08-04 14:45:00,590.25,590.31,589.82,590.05,2712.0,585.3514,585.4109,584.9249,585.153,2712.0
2022-08-04 14:50:00,590.05,590.88,590.04,590.88,3118.0,585.153,585.9761,585.1431,585.9761,3118.0
2022-08-04 14:55:00,590.61,590.61,590.11,590.11,2614.0,585.7084,585.7084,585.2125,585.2125,2614.0
2022-08-04 15:00:00,590.3,590.94,590.27,590.94,3093.0,585.4009,586.0356,585.3712,586.0356,3093.0
2022-08-04 15:05:00,590.71,590.93,590.66,590.93,2022.0,585.8075,586.0257,585.758,586.0257,2022.0
2022-08-04 15:10:00,590.57,591.09,590.57,591.09,2100.0,585.6687,586.1844,585.6687,586.1844,2100.0
2022-08-04 15:15:00,591.22,592.4,591.19,592.3,9162.0,586.3133,587.4835,586.2836,587.3844,9162.0
2022-08-04 15:20:00,592.27,592.74,592.17,592.74,12540.0,587.3546,587.8207,587.2554,587.8207,12540.0
2022-08-04 15:25:00,592.39,592.39,591.32,591.46,5903.0,587.4736,587.4736,586.4125,586.5513,5903.0
2022-08-04 15:30:00,591.4,591.41,590.66,590.76,4837.0,586.4918,586.5017,585.758,585.8571,4837.0
2022-08-04 15:35:00,590.69,591.32,590.42,590.42,3203.0,585.7877,586.4125,585.52,585.52,3203.0
2022-08-04 15:40:00,590.53,590.61,590.24,590.32,7468.0,585.629,585.7084,585.3414,585.4208,7468.0
2022-08-04 15:45:00,590.27,590.5,589.72,590.13,8994.0,585.3712,585.5993,584.8258,585.2324,8994.0
2022-08-04 15:50:00,590.28,590.8,590.28,590.5,8154.0,585.3811,585.8968,585.3811,585.5993,8154.0
2022-08-04 15:55:00,590.5,590.86,589.72,589.99,37961.0,585.5993,585.9563,584.8258,585.0935,37961.0
2022-08-05 09:30:00,585.28,588.06,581.07,587.52,36991.0,580.4226,583.1795,576.2476,582.644,36991.0
2022-08-05 09:35:00,587.67,587.67,585.16,585.77,8752.0,582.7928,582.7928,580.3036,580.9085,8752.0
2022-08-05 09:40:00,585.31,586.8,585.11,586.43,3220.0,580.4524,581.93,580.254,581.5631,3220.0
2022-08-05 09:45:00,586.19,586.77,584.0,584.49,13943.0,581.3251,581.9002,579.1532,579.6392,13943.0
2022-08-05 09:50:00,585.41,587.07,584.25,586.9,5780.0,580.5515,582.1978,579.4012,582.0292,5780.0
2022-08-05 09:55:00,586.3,586.69,585.25,586.49,3669.0,581.4341,581.8209,580.3929,581.6226,3669.0
2022-08-05 10:00:00,586.11,586.94,585.13,586.55,6222.0,581.2457,582.0688,580.2739,581.6821,6222.0
2022-08-05 10:05:00,587.1,587.24,585.75,586.71,3441.0,582.2275,582.3663,580.8887,581.8407,3441.0
2022-08-05 10:10:00,588.19,588.19,585.67,586.34,7756.0,583.3085,583.3085,580.8094,581.4738,7756.0
2022-08-05 10:15:00,586.9,587.48,586.18,587.11,6534.0,582.0292,582.6044,581.3151,582.2374,6534.0
2022-08-05 10:20:00,586.92,587.79,586.13,586.95,5486.0,582.049,582.9118,581.2656,582.0788,5486.0
2022-08-05 10:25:00,586.77,587.2,586.02,586.82,2429.0,581.9002,582.3267,581.1565,581.9498,2429.0
2022-08-05 10:30:00,587.15,587.89,585.72,585.98,5068.0,582.2771,583.0109,580.859,581.1168,5068.0
2022-08-05 10:35:00,586.02,588.26,586.02,588.19,1833.0,581.1565,583.3779,581.1565,583.3085,1833.0
2022-08-05 10:40:00,588.11,588.31,587.08,587.67,1767.0,583.2291,583.4275,582.2077,582.7928,1767.0
2022-08-05 10:45:00,587.35,588.2,587.12,587.68,4143.0,582.4754,583.3184,582.2473,582.8027,4143.0
2022-08-05 10:50:00,588.16,588.16,586.98,587.08,1050.0,583.2787,583.2787,582.1085,582.2077,1050.0
2022-08-05 10:55:00,587.31,588.26,587.12,587.66,3037.0,582.4358,583.3779,582.2473,582.7829,3037.0
2022-08-05 11:00:00,587.31,587.31,586.23,586.23,3374.0,582.4358,582.4358,581.3647,581.3647,3374.0
2022-08-05 11:05:00,586.16,586.37,585.39,586.37,4225.0,581.2953,581.5036,580.5317,581.5036,4225.0
2022-08-05 11:10:00,587.07,587.12,586.5,587.11,3167.0,582.1978,582.2473,581.6325,582.2374,3167.0
2022-08-05 11:15:00,587.28,588.39,587.28,588.13,4943.0,582.406,583.5068,582.406,583.249,4943.0
2022-08-05 11:20:00,588.19,588.37,584.76,585.49,10808.0,583.3085,583.487,579.9069,580.6309,10808.0
2022-08-05 11:25:00,585.26,585.81,584.75,585.23,5293.0,580.4028,580.9482,579.897,580.373,5293.0
2022-08-05 11:30:00,585.47,586.01,585.17,585.85,3715.0,580.611,581.1466,580.3135,580.9879,3715.0
2022-08-05 11:35:00,585.88,587.84,585.81,587.84,5083.0,581.0176,582.9614,580.9482,582.9614,5083.0
2022-08-05 11:40:00,588.01,588.12,587.58,587.73,4101.0,583.13,583.239,582.7035,582.8523,4101.0
2022-08-05 11:45:00,587.58,588.55,586.29,586.49,8044.0,582.7035,583.6655,581.4242,581.6226,8044.0
2022-08-05 11:50:00,586.72,586.75,585.8,585.82,5237.0,581.8507,581.8804,580.9383,580.9581,5237.0
2022-08-05 11:55:00,586.04,587.39,585.97,586.84,12802.0,581.1763,582.5151,581.1069,581.9697,12802.0
2022-08-05 12:00:00,587.03,588.39,587.03,588.39,2286.0,582.1581,583.5068,582.1581,583.5068,2286.0
2022-08-05 12:05:00,588.47,588.47,587.37,587.4,4133.0,583.5861,583.5861,582.4953,582.525,4133.0
2022-08-05 12:10:00,587.49,588.69,587.49,588.69,2200.0,582.6143,583.8043,582.6143,583.8043,2200.0
2022-08-05 12:15:00,588.78,589.01,588.5,588.56,2258.0,583.8936,584.1217,583.6159,583.6754,2258.0
2022-08-05 12:20:00,588.37,588.37,586.98,587.33,3350.0,583.487,583.487,582.1085,582.4556,3350.0
2022-08-05 12:25:00,587.14,587.5,586.82,586.82,2543.0,582.2672,582.6242,581.9498,581.9498,2543.0
2022-08-05 12:30:00,586.5,586.97,585.9,586.81,2112.0,581.6325,582.0986,581.0375,581.9399,2112.0
2022-08-05 12:35:00,586.91,586.91,585.67,585.67,2045.0,582.0391,582.0391,580.8094,580.8094,2045.0
2022-08-05 12:40:00,585.83,586.66,585.54,586.66,4014.0,580.968,581.7912,580.6805,581.7912,4014.0
2022-08-05 12:45:00,586.91,587.0,586.07,586.5,3900.0,582.0391,582.1283,581.2061,581.6325,3900.0
2022-08-05 12:50:00,586.82,586.82,586.19,586.19,1872.0,581.9498,581.9498,581.3251,581.3251,1872.0
2022-08-05 12:55:00,586.16,586.37,585.85,586.28,3400.0,581.2953,581.5036,580.9879,581.4143,3400.0
2022-08-05 13:00:00,585.98,586.34,585.49,586.34,4838.0,581.1168,581.4738,580.6309,581.4738,4838.0
2022-08-05 13:05:00,586.36,586.68,586.18,586.48,2526.0,581.4936,581.811,581.3151,581.6127,2526.0
2022-08-05 13:10:00,586.47,586.66,586.16,586.57,2863.0,581.6027,581.7912,581.2953,581.7019,2863.0
2022-08-05 13:15:00,587.05,587.25,586.34,586.41,2672.0,582.1779,582.3763,581.4738,581.5432,2672.0
2022-08-05 13:20:00,586.27,586.99,585.94,586.4,6114.0,581.4044,582.1184,581.0771,581.5333,6114.0
2022-08-05 13:25:00,586.12,586.33,585.43,585.5,5655.0,581.2556,581.4639,580.5714,580.6408,5655.0
2022-08-05 13:30:00,585.8,586.78,585.8,586.78,3798.0,580.9383,581.9102,580.9383,581.9102,3798.0
2022-08-05 13:35:00,586.85,587.04,586.61,586.79,2051.0,581.9796,582.168,581.7416,581.9201,2051.0
2022-08-05 13:40:00,587.24,587.24,586.73,586.91,1690.0,582.3663,582.3663,581.8606,582.0391,1690.0
2022-08-05 13:45:00,586.94,587.17,586.27,586.27,2953.0,582.0688,582.2969,581.4044,581.4044,2953.0
2022-08-05 13:50:00,586.2,586.52,585.82,586.44,5165.0,581.335,581.6523,580.9581,581.573,5165.0
2022-08-05 13:55:00,586.54,586.59,585.88,585.98,2323.0,581.6722,581.7217,581.0176,581.1168,2323.0
2022-08-05 14:00:00,585.84,586.0,585.44,585.8,4394.0,580.978,581.1366,580.5813,580.9383,4394.0
2022-08-05 14:05:00,585.58,585.95,585.47,585.5,2000.0,580.7201,581.0871,580.611,580.6408,2000.0
2022-08-05 14:10:00,585.5,586.0,585.36,585.87,2726.0,580.6408,581.1366,580.5019,581.0077,2726.0
2022-08-05 14:15:00,585.78,586.06,585.29,586.06,2677.0,580.9185,581.1961,580.4325,581.1961,2677.0
2022-08-05 14:20:00,585.88,586.19,585.7,586.19,1501.0,581.0176,581.3251,580.8391,581.3251,1501.0
2022-08-05 14:25:00,586.0,586.35,585.5,585.69,2889.0,581.1366,581.4837,580.6408,580.8292,2889.0
2022-08-05 14:30:00,585.49,586.18,585.22,586.01,2700.0,580.6309,581.3151,580.3631,581.1466,2700.0
2022-08-05 14:35:00,585.98,586.05,585.45,585.82,4500.0,581.1168,581.1862,580.5912,580.9581,4500.0
2022-08-05 14:40:00,585.62,586.0,585.21,585.84,3905.0,580.7598,581.1366,580.3532,580.978,3905.0
2022-08-05 14:45:00,586.02,586.02,585.71,585.76,1500.0,581.1565,581.1565,580.849,580.8986,1500.0
2022-08-05 14:50:00,585.53,585.92,585.34,585.86,3159.0,580.6705,581.0573,580.4821,580.9978,3159.0
2022-08-05 14:55:00,585.87,586.42,585.64,586.22,3017.0,581.0077,581.5531,580.7796,581.3548,3017.0
2022-08-05 15:00:00,586.65,586.84,586.0,586.23,3232.0,581.7812,581.9697,581.1366,581.3647,3232.0
2022-08-05 15:05:00,586.35,586.36,585.79,586.25,1804.0,581.4837,581.4936,580.9284,581.3846,1804.0
2022-08-05 15:10:00,586.06,586.37,585.9,586.0,3882.0,581.1961,581.5036,581.0375,581.1366,3882.0
2022-08-05 15:15:00,586.11,586.77,586.01,586.46,8109.0,581.2457,581.9002,581.1466,581.5928,8109.0
2022-08-05 15:20:00,586.85,587.17,586.69,587.17,2505.0,581.9796,582.2969,581.8209,582.2969,2505.0
2022-08-05 15:25:00,587.22,587.82,587.19,587.5,6015.0,582.3465,582.9415,582.3168,582.6242,6015.0
2022-08-05 15:30:00,587.39,588.03,587.32,588.03,3602.0,582.5151,583.1498,582.4457,583.1498,3602.0
2022-08-05 15:35:00,588.0,588.4,587.98,588.17,3216.0,583.12,583.5167,583.1002,583.2886,3216.0
2022-08-05 15:40:00,588.11,588.67,588.0,588.5,6769.0,583.2291,583.7845,583.12,583.6159,6769.0
2022-08-05 15:45:00,588.74,589.87,588.72,589.58,11196.0,583.8539,584.9745,583.8341,584.6869,11196.0
2022-08-05 15:50:00,589.94,590.34,589.62,590.0,15580.0,585.0439,585.4406,584.7266,585.1034,15580.0
2022-08-05 15:55:00,590.02,590.67,589.62,590.08,57334.0,585.1233,585.7679,584.7266,585.1828,57334.0
2022-08-08 09:30:00,590.8,590.8,585.54,585.75,26228.0,585.8968,585.8968,580.6805,580.8887,26228.0
2022-08-08 09:35:00,586.32,589.59,585.63,588.6,9075.0,581.454,584.6968,580.7697,583.7151,9075.0
2022-08-08 09:40:00,588.64,593.3,588.49,592.26,4353.0,583.7547,588.3761,583.606,587.3447,4353.0
2022-08-08 09:45:00,592.76,592.91,589.49,590.42,6575.0,587.8405,587.9893,584.5977,585.52,6575.0
2022-08-08 09:50:00,589.9,591.86,589.16,590.0,5250.0,585.0043,586.948,584.2704,585.1034,5250.0
2022-08-08 09:55:00,590.01,590.01,588.0,588.0,3522.0,585.1134,585.1134,583.12,583.12,3522.0
2022-08-08 10:00:00,588.05,588.96,587.29,587.71,8232.0,583.1696,584.0721,582.4159,582.8324,8232.0
2022-08-08 10:05:00,587.07,587.58,586.39,586.54,19370.0,582.1978,582.7035,581.5234,581.6722,19370.0
2022-08-08 10:10:00,586.67,589.0,586.63,589.0,14152.0,581.8011,584.1117,581.7614,584.1117,14152.0
2022-08-08 10:15:00,588.46,588.55,587.76,587.77,2669.0,583.5762,583.6655,582.882,582.8919,2669.0
2022-08-08 10:20:00,587.56,589.01,587.1,588.74,4782.0,582.6837,584.1217,582.2275,583.8539,4782.0
2022-08-08 10:25:00,588.75,589.24,587.53,587.97,7588.0,583.8638,584.3497,582.6539,583.0903,7588.0
2022-08-08 10:30:00,587.65,588.27,587.61,587.85,6383.0,582.7729,583.3878,582.7333,582.9713,6383.0
2022-08-08 10:35:00,587.54,588.62,587.54,588.62,2787.0,582.6639,583.7349,582.6639,583.7349,2787.0
2022-08-08 10:40:00,588.95,589.24,588.59,589.23,3855.0,584.0622,584.3497,583.7051,584.3398,3855.0
2022-08-08 10:45:00,589.54,589.78,588.74,588.74,4384.0,584.6473,584.8853,583.8539,583.8539,4384.0
2022-08-08 10:50:00,588.85,589.78,588.85,589.42,2459.0,583.963,584.8853,583.963,584.5283,2459.0
2022-08-08 10:55:00,589.42,589.48,589.02,589.48,923.0,584.5283,584.5878,584.1316,584.5878,923.0
2022-08-08 11:00:00,589.28,590.0,589.22,589.34,2101.0,584.3894,585.1034,584.3299,584.4489,2101.0
2022-08-08 11:05:00,589.45,589.45,588.56,589.21,2855.0,584.558,584.558,583.6754,584.32,2855.0
2022-08-08 11:10:00,588.88,589.35,588.64,588.64,2241.0,583.9927,584.4588,583.7547,583.7547,2241.0
2022-08-08 11:15:00,588.84,588.92,587.97,588.57,4750.0,583.9531,584.0324,583.0903,583.6853,4750.0
2022-08-08 11:20:00,588.59,588.69,587.78,588.0,2509.0,583.7051,583.8043,582.9019,583.12,2509.0
2022-08-08 11:25:00,588.0,588.52,587.96,588.51,4905.0,583.12,583.6357,583.0804,583.6258,4905.0
2022-08-08 11:30:00,588.5,589.3,588.5,589.04,5563.0,583.6159,584.4092,583.6159,584.1514,5563.0
2022-08-08 11:35:00,588.89,589.0,587.76,587.81,3341.0,584.0027,584.1117,582.882,582.9316,3341.0
2022-08-08 11:40:00,587.6,587.74,587.05,587.06,2050.0,582.7234,582.8622,582.1779,582.1878,2050.0
2022-08-08 11:45:00,587.15,587.5,586.96,587.4,5219.0,582.2771,582.6242,582.0887,582.525,5219.0
2022-08-08 11:50:00,587.49,587.98,587.19,587.63,5428.0,582.6143,583.1002,582.3168,582.7531,5428.0
2022-08-08 11:55:00,587.45,587.66,587.3,587.61,2685.0,582.5746,582.7829,582.4258,582.7333,2685.0
2022-08-08 12:00:00,587.26,587.49,586.71,586.71,6998.0,582.3862,582.6143,581.8407,581.8407,6998.0
2022-08-08 12:05:00,586.62,586.82,585.78,585.78,2882.0,581.7515,581.9498,580.9185,580.9185,2882.0
2022-08-08 12:10:00,585.89,586.3,585.67,586.0,817.0,581.0275,581.4341,580.8094,581.1366,817.0
2022-08-08 12:15:00,585.95,586.2,585.49,585.49,7915.0,581.0871,581.335,580.6309,580.6309,7915.0
2022-08-08 12:20:00,585.38,585.8,585.29,585.52,5769.0,580.5218,580.9383,580.4325,580.6606,5769.0
2022-08-08 12:25:00,586.04,586.15,585.28,585.44,1000.0,581.1763,581.2854,580.4226,580.5813,1000.0
2022-08-08 12:30:00,585.3,585.52,584.42,584.43,4885.0,580.4424,580.6606,579.5697,579.5797,4885.0
2022-08-08 12:35:00,584.43,585.14,584.43,584.62,4238.0,579.5797,580.2838,579.5797,579.7681,4238.0
2022-08-08 12:40:00,584.82,585.18,584.24,585.02,5823.0,579.9664,580.3234,579.3912,580.1648,5823.0
2022-08-08 12:45:00,585.01,585.4,584.87,585.14,1855.0,580.1549,580.5416,580.016,580.2838,1855.0
2022-08-08 12:50:00,585.41,585.6,585.14,585.14,3600.0,580.5515,580.74,580.2838,580.2838,3600.0
2022-08-08 12:55:00,584.77,585.26,584.68,585.13,4465.0,579.9168,580.4028,579.8276,580.2739,4465.0
2022-08-08 13:00:00,585.27,585.45,584.62,584.62,11946.0,580.4127,580.5912,579.7681,579.7681,11946.0
2022-08-08 13:05:00,584.99,585.45,584.42,584.65,2555.0,580.135,580.5912,579.5697,579.7978,2555.0
2022-08-08 13:10:00,584.65,584.81,584.17,584.81,1203.0,579.7978,579.9565,579.3218,579.9565,1203.0
2022-08-08 13:15:00,585.2,585.7,585.13,585.5,5681.0,580.3433,580.8391,580.2739,580.6408,5681.0
2022-08-08 13:20:00,585.52,585.52,584.73,584.94,3148.0,580.6606,580.6606,579.8772,580.0854,3148.0
2022-08-08 13:25:00,584.98,585.03,584.47,584.47,1448.0,580.1251,580.1747,579.6193,579.6193,1448.0
2022-08-08 13:30:00,584.34,584.55,584.21,584.43,2110.0,579.4904,579.6987,579.3615,579.5797,2110.0
2022-08-08 13:35:00,584.4,584.52,584.29,584.46,3745.0,579.5499,579.6689,579.4408,579.6094,3745.0
2022-08-08 13:40:00,584.43,584.88,584.3,584.88,3411.0,579.5797,580.0259,579.4507,580.0259,3411.0
2022-08-08 13:45:00,584.9,585.02,584.88,585.0,903.0,580.0458,580.1648,580.0259,580.1449,903.0
2022-08-08 13:50:00,584.77,585.17,584.77,585.15,1644.0,579.9168,580.3135,579.9168,580.2937,1644.0
2022-08-08 13:55:00,585.26,585.53,585.26,585.46,1172.0,580.4028,580.6705,580.4028,580.6011,1172.0
2022-08-08 14:00:00,585.47,585.47,584.43,584.43,3482.0,580.611,580.611,579.5797,579.5797,3482.0
2022-08-08 14:05:00,584.23,585.15,583.72,584.73,2746.0,579.3813,580.2937,578.8756,579.8772,2746.0
2022-08-08 14:10:00,584.92,584.92,583.89,583.91,1948.0,580.0656,580.0656,579.0441,579.064,1948.0
2022-08-08 14:15:00,583.5,583.5,582.48,583.0,2073.0,578.6574,578.6574,577.6458,578.1615,2073.0
2022-08-08 14:20:00,583.49,583.49,583.47,583.47,300.0,578.6475,578.6475,578.6276,578.6276,300.0
2022-08-08 14:25:00,583.4,583.58,583.12,583.58,1528.0,578.5582,578.7367,578.2805,578.7367,1528.0
2022-08-08 14:30:00,583.23,584.0,583.23,583.76,1498.0,578.3896,579.1532,578.3896,578.9152,1498.0
2022-08-08 14:35:00,583.52,583.64,583.27,583.27,1893.0,578.6772,578.7962,578.4293,578.4293,1893.0
2022-08-08 14:40:00,583.4,584.19,583.4,584.05,8348.0,578.5582,579.3417,578.5582,579.2028,8348.0
2022-08-08 14:45:00,583.82,584.01,583.55,584.01,1784.0,578.9747,579.1632,578.707,579.1632,1784.0
2022-08-08 14:50:00,584.02,584.02,582.75,582.9,2524.0,579.1731,579.1731,577.9136,578.0624,2524.0
2022-08-08 14:55:00,583.01,583.87,582.88,583.59,4442.0,578.1715,579.0243,578.0425,578.7466,4442.0
2022-08-08 15:00:00,583.45,583.91,583.4,583.54,1600.0,578.6078,579.064,578.5582,578.6971,1600.0
2022-08-08 15:05:00,583.59,583.94,583.5,583.92,1467.0,578.7466,579.0937,578.6574,579.0739,1467.0
2022-08-08 15:10:00,583.98,584.73,583.72,584.73,2574.0,579.1334,579.8772,578.8756,579.8772,2574.0
2022-08-08 15:15:00,584.48,584.51,583.84,584.37,3380.0,579.6293,579.659,578.9946,579.5202,3380.0
2022-08-08 15:20:00,584.49,584.82,584.26,584.45,910.0,579.6392,579.9664,579.4111,579.5995,910.0
2022-08-08 15:25:00,584.44,584.66,584.18,584.2,2553.0,579.5896,579.8078,579.3317,579.3516,2553.0
2022-08-08 15:30:00,584.24,584.72,583.92,584.72,2136.0,579.3912,579.8673,579.0739,579.8673,2136.0
2022-08-08 15:35:00,584.96,585.11,584.54,584.7,3314.0,580.1053,580.254,579.6888,579.8474,3314.0
2022-08-08 15:40:00,584.68,585.44,584.67,585.39,3728.0,579.8276,580.5813,579.8177,580.5317,3728.0
2022-08-08 15:45:00,585.31,585.86,585.01,585.49,8068.0,580.4524,580.9978,580.1549,580.6309,8068.0
2022-08-08 15:50:00,585.35,585.68,584.44,584.88,9289.0,580.492,580.8193,579.5896,580.0259,9289.0
2022-08-08 15:55:00,584.85,584.85,583.81,583.91,32785.0,579.9962,579.9962,578.9648,579.064,32785.0
2022-08-09 09:30:00,583.95,584.98,582.62,583.85,19129.0,579.1036,580.1251,577.7847,579.0045,19129.0
2022-08-09 09:35:00,583.83,585.66,583.82,585.66,2562.0,578.9846,580.7995,578.9747,580.7995,2562.0
2022-08-09 09:40:00,584.1,586.04,584.1,585.0,5978.0,579.2524,581.1763,579.2524,580.1449,5978.0
2022-08-09 09:45:00,585.0,585.11,582.47,583.79,3514.0,580.1449,580.254,577.6359,578.945,3514.0
2022-08-09 09:50:00,582.98,583.98,582.5,583.23,7400.0,578.1417,579.1334,577.6657,578.3896,7400.0
2022-08-09 09:55:00,582.29,582.6,582.17,582.24,1130.0,577.4574,577.7649,577.3384,577.4078,1130.0
2022-08-09 10:00:00,581.51,582.99,581.4,581.71,3410.0,576.6839,578.1516,576.5748,576.8822,3410.0
2022-08-09 10:05:00,581.79,581.79,580.4,580.9,1693.0,576.9616,576.9616,575.5831,576.079,1693.0
2022-08-09 10:10:00,581.07,581.34,580.58,580.59,1347.0,576.2476,576.5153,575.7616,575.7715,1347.0
2022-08-09 10:15:00,580.72,581.34,579.37,580.18,5039.0,575.9005,576.5153,574.5617,575.3649,5039.0
2022-08-09 10:20:00,580.7,581.08,580.03,581.08,2537.0,575.8806,576.2575,575.2162,576.2575,2537.0
2022-08-09 10:25:00,580.59,581.39,580.59,580.94,1659.0,575.7715,576.5649,575.7715,576.1186,1659.0
2022-08-09 10:30:00,580.66,581.14,580.52,581.13,2178.0,575.841,576.317,575.7021,576.3071,2178.0
2022-08-09 10:35:00,581.12,582.5,581.09,582.5,3428.0,576.2971,577.6657,576.2674,577.6657,3428.0
2022-08-09 10:40:00,582.41,582.41,581.83,582.35,1400.0,577.5764,577.5764,577.0012,577.5169,1400.0
2022-08-09 10:45:00,582.06,582.32,581.63,582.02,1524.0,577.2293,577.4872,576.8029,577.1897,1524.0
2022-08-09 10:50:00,581.99,582.25,581.14,581.85,1578.0,577.1599,577.4178,576.317,577.0211,1578.0
2022-08-09 10:55:00,581.69,581.69,580.66,581.21,1816.0,576.8624,576.8624,575.841,576.3864,1816.0
2022-08-09 11:00:00,580.84,580.84,580.22,580.65,2450.0,576.0195,576.0195,575.4046,575.831,2450.0
2022-08-09 11:05:00,580.77,581.06,580.05,580.45,3376.0,575.95,576.2376,575.236,575.6327,3376.0
2022-08-09 11:10:00,580.4,582.61,580.31,582.61,3488.0,575.5831,577.7748,575.4939,577.7748,3488.0
2022-08-09 11:15:00,582.75,582.81,582.02,582.03,3035.0,577.9136,577.9731,577.1897,577.1996,3035.0
2022-08-09 11:20:00,582.49,582.69,582.13,582.22,1917.0,577.6558,577.8541,577.2988,577.388,1917.0
2022-08-09 11:25:00,582.01,583.22,582.01,582.58,4570.0,577.1797,578.3797,577.1797,577.745,4570.0
2022-08-09 11:30:00,582.43,582.92,582.28,582.92,4470.0,577.5963,578.0822,577.4475,578.0822,4470.0
2022-08-09 11:35:00,582.84,583.18,582.64,582.9,5127.0,578.0029,578.34,577.8045,578.0624,5127.0
2022-08-09 11:40:00,582.87,582.98,582.5,582.5,1892.0,578.0326,578.1417,577.6657,577.6657,1892.0
2022-08-09 11:45:00,582.31,582.46,582.02,582.24,3504.0,577.4773,577.626,577.1897,577.4078,3504.0
2022-08-09 11:50:00,582.13,583.41,582.13,583.41,2379.0,577.2988,578.5681,577.2988,578.5681,2379.0
2022-08-09 11:55:00,583.29,583.3,582.65,583.11,2835.0,578.4491,578.459,577.8144,578.2706,2835.0
2022-08-09 12:00:00,583.22,583.22,582.92,582.92,1453.0,578.3797,578.3797,578.0822,578.0822,1453.0
2022-08-09 12:05:00,583.23,583.23,582.37,582.38,2440.0,578.3896,578.3896,577.5368,577.5467,2440.0
2022-08-09 12:10:00,582.37,582.7,582.21,582.22,1662.0,577.5368,577.864,577.3781,577.388,1662.0
2022-08-09 12:15:00,582.33,582.33,581.4,581.4,1719.0,577.4971,577.4971,576.5748,576.5748,1719.0
2022-08-09 12:20:00,581.13,581.45,581.02,581.03,2537.0,576.3071,576.6244,576.198,576.2079,2537.0
2022-08-09 12:25:00,581.26,581.26,580.1,580.55,2474.0,576.436,576.436,575.2856,575.7319,2474.0
2022-08-09 12:30:00,580.27,580.56,579.85,579.85,3116.0,575.4542,575.7418,575.0377,575.0377,3116.0
2022-08-09 12:35:00,580.25,580.33,579.83,580.22,2533.0,575.4344,575.5137,575.0178,575.4046,2533.0
2022-08-09 12:40:00,580.02,580.21,579.87,580.09,1555.0,575.2063,575.3947,575.0575,575.2757,1555.0
2022-08-09 12:45:00,580.47,580.57,579.64,579.81,1604.0,575.6525,575.7517,574.8294,574.998,1604.0
2022-08-09 12:50:00,579.67,579.86,579.53,579.73,1553.0,574.8592,575.0476,574.7203,574.9187,1553.0
2022-08-09 12:55:00,579.75,580.11,579.62,580.1,2200.0,574.9385,575.2955,574.8096,575.2856,2200.0
2022-08-09 13:00:00,580.15,580.87,580.14,580.79,2054.0,575.3352,576.0492,575.3253,575.9699,2054.0
2022-08-09 13:05:00,580.66,580.82,580.15,580.31,3235.0,575.841,575.9996,575.3352,575.4939,3235.0
2022-08-09 13:10:00,580.08,580.43,579.86,579.95,2213.0,575.2658,575.6129,575.0476,575.1368,2213.0
2022-08-09 13:15:00,579.72,580.45,579.71,580.43,1104.0,574.9088,575.6327,574.8988,575.6129,1104.0
2022-08-09 13:20:00,580.69,580.74,579.98,580.28,2829.0,575.8707,575.9203,575.1666,575.4641,2829.0
2022-08-09 13:25:00,580.21,580.21,579.48,579.59,3099.0,575.3947,575.3947,574.6707,574.7798,3099.0
2022-08-09 13:30:00,579.78,579.9,579.35,579.57,3000.0,574.9683,575.0873,574.5418,574.76,3000.0
2022-08-09 13:35:00,579.46,579.55,578.71,578.71,2400.0,574.6509,574.7402,573.9071,573.9071,2400.0
2022-08-09 13:40:00,578.82,578.85,578.25,578.25,1204.0,574.0162,574.046,573.451,573.451,1204.0
2022-08-09 13:45:00,578.0,578.25,577.68,578.25,1600.0,573.203,573.451,572.8857,573.451,1600.0
2022-08-09 13:50:00,577.77,577.81,577.25,577.43,2204.0,572.9749,573.0146,572.4593,572.6378,2204.0
2022-08-09 13:55:00,577.58,578.2,577.58,577.7,2187.0,572.7865,573.4014,572.7865,572.9055,2187.0
2022-08-09 14:00:00,577.73,578.18,577.7,578.08,2576.0,572.9353,573.3815,572.9055,573.2824,2576.0
2022-08-09 14:05:00,578.23,578.44,577.8,578.01,2900.0,573.4311,573.6394,573.0047,573.2129,2900.0
2022-08-09 14:10:00,577.83,578.16,577.83,578.06,1000.0,573.0344,573.3617,573.0344,573.2625,1000.0
2022-08-09 14:15:00,577.91,577.97,576.6,576.6,5677.0,573.1138,573.1733,571.8146,571.8146,5677.0
2022-08-09 14:20:00,576.67,576.76,576.04,576.76,2318.0,571.8841,571.9733,571.2593,571.9733,2318.0
2022-08-09 14:25:00,576.74,577.25,576.38,576.94,2129.0,571.9535,572.4593,571.5965,572.1518,2129.0
2022-08-09 14:30:00,577.21,577.21,576.3,576.64,2325.0,572.4196,572.4196,571.5171,571.8543,2325.0
2022-08-09 14:35:00,576.24,576.99,576.2,576.98,2642.0,571.4576,572.2014,571.418,572.1915,2642.0
2022-08-09 14:40:00,576.9,577.64,576.89,577.31,2929.0,572.1122,572.846,572.1022,572.5188,2929.0
2022-08-09 14:45:00,577.29,577.79,577.1,577.6,1400.0,572.4989,572.9948,572.3105,572.8063,1400.0
2022-08-09 14:50:00,577.92,578.53,577.39,577.87,3720.0,573.1237,573.7286,572.5981,573.0741,3720.0
2022-08-09 14:55:00,577.84,578.85,577.72,578.49,5445.0,573.0444,574.046,572.9254,573.689,5445.0
2022-08-09 15:00:00,578.84,578.93,578.24,578.65,2414.0,574.0361,574.1253,573.441,573.8476,2414.0
2022-08-09 15:05:00,578.81,579.01,578.58,579.0,3841.0,574.0063,574.2046,573.7782,574.1947,3841.0
2022-08-09 15:10:00,578.89,579.74,578.73,579.7,5943.0,574.0856,574.9286,573.927,574.8889,5943.0
2022-08-09 15:15:00,579.77,580.09,579.44,580.06,3029.0,574.9583,575.2757,574.6311,575.2459,3029.0
2022-08-09 15:20:00,580.2,580.2,579.53,579.86,4756.0,575.3848,575.3848,574.7203,575.0476,4756.0
2022-08-09 15:25:00,580.17,580.66,580.0,580.63,4205.0,575.355,575.841,575.1864,575.8112,4205.0
2022-08-09 15:30:00,580.49,581.06,580.49,581.0,4491.0,575.6724,576.2376,575.6724,576.1781,4491.0
2022-08-09 15:35:00,581.04,581.19,580.87,580.94,2780.0,576.2178,576.3666,576.0492,576.1186,2780.0
2022-08-09 15:40:00,581.01,581.37,580.39,580.39,3322.0,576.188,576.5451,575.5732,575.5732,3322.0
2022-08-09 15:45:00,580.41,580.74,579.74,580.38,4999.0,575.593,575.9203,574.9286,575.5633,4999.0
2022-08-09 15:50:00,580.16,580.59,579.82,580.01,8786.0,575.3451,575.7715,575.0079,575.1963,8786.0
2022-08-09 15:55:00,579.93,581.08,579.1,580.99,45748.0,575.117,576.2575,574.2939,576.1682,45748.0
2022-08-10 09:30:00,589.18,589.99,584.83,584.83,26910.0,584.2902,585.0935,579.9763,579.9763,26910.0
2022-08-10 09:35:00,584.9,587.0,584.31,584.31,16078.0,580.0458,582.1283,579.4607,579.4607,16078.0
2022-08-10 09:40:00,584.98,585.14,583.92,584.52,5200.0,580.1251,580.2838,579.0739,579.6689,5200.0
2022-08-10 09:45:00,584.59,587.74,584.45,586.52,11027.0,579.7383,582.8622,579.5995,581.6523,11027.0
2022-08-10 09:50:00,586.05,588.95,585.68,588.95,7090.0,581.1862,584.0622,580.8193,584.0622,7090.0
2022-08-10 09:55:00,588.93,589.51,588.02,588.51,11087.0,584.0423,584.6175,583.1399,583.6258,11087.0
2022-08-10 10:00:00,589.0,589.05,587.63,588.05,4801.0,584.1117,584.1613,582.7531,583.1696,4801.0
2022-08-10 10:05:00,588.38,590.62,588.09,590.0,11992.0,583.4969,585.7183,583.2093,585.1034,11992.0
2022-08-10 10:10:00,589.71,589.98,587.5,587.68,5008.0,584.8158,585.0836,582.6242,582.8027,5008.0
2022-08-10 10:15:00,587.73,589.29,587.7,587.82,4926.0,582.8523,584.3993,582.8225,582.9415,4926.0
2022-08-10 10:20:00,588.59,589.32,587.9,588.74,3466.0,583.7051,584.4291,583.0209,583.8539,3466.0
2022-08-10 10:25:00,588.93,590.6,588.33,590.6,6928.0,584.0423,585.6985,583.4473,585.6985,6928.0
2022-08-10 10:30:00,591.33,591.35,589.33,589.81,8483.0,586.4224,586.4422,584.439,584.915,8483.0
2022-08-10 10:35:00,589.89,590.06,589.16,589.89,3165.0,584.9944,585.1629,584.2704,584.9944,3165.0
2022-08-10 10:40:00,589.74,589.74,588.13,588.86,4992.0,584.8456,584.8456,583.249,583.9729,4992.0
2022-08-10 10:45:00,588.88,589.53,588.44,588.52,4578.0,583.9927,584.6373,583.5564,583.6357,4578.0
2022-08-10 10:50:00,588.78,588.95,588.34,588.35,2111.0,583.8936,584.0622,583.4572,583.4671,2111.0
2022-08-10 10:55:00,587.79,588.06,587.37,587.96,2656.0,582.9118,583.1795,582.4953,583.0804,2656.0
2022-08-10 11:00:00,588.16,590.33,588.02,590.33,5304.0,583.2787,585.4307,583.1399,585.4307,5304.0
2022-08-10 11:05:00,590.33,591.35,589.92,590.78,3658.0,585.4307,586.4422,585.0241,585.877,3658.0
2022-08-10 11:10:00,590.53,590.54,590.1,590.1,1559.0,585.629,585.639,585.2026,585.2026,1559.0
2022-08-10 11:15:00,590.52,591.11,590.1,590.33,5790.0,585.6191,586.2042,585.2026,585.4307,5790.0
2022-08-10 11:20:00,590.53,590.73,588.95,588.95,3440.0,585.629,585.8274,584.0622,584.0622,3440.0
2022-08-10 11:25:00,589.16,590.22,589.12,590.12,5699.0,584.2704,585.3216,584.2307,585.2224,5699.0
2022-08-10 11:30:00,590.18,590.71,589.54,589.59,3325.0,585.2819,585.8075,584.6473,584.6968,3325.0
2022-08-10 11:35:00,589.71,589.85,589.31,589.45,1716.0,584.8158,584.9547,584.4192,584.558,1716.0
2022-08-10 11:40:00,589.56,589.96,589.56,589.76,935.0,584.6671,585.0638,584.6671,584.8654,935.0
2022-08-10 11:45:00,589.7,590.1,589.27,589.27,2854.0,584.8059,585.2026,584.3795,584.3795,2854.0
2022-08-10 11:50:00,589.33,590.8,589.28,590.18,5062.0,584.439,585.8968,584.3894,585.2819,5062.0
2022-08-10 11:55:00,590.37,590.76,590.31,590.52,2434.0,585.4704,585.8571,585.4109,585.6191,2434.0
2022-08-10 12:00:00,590.57,590.95,589.25,589.25,3944.0,585.6687,586.0456,584.3597,584.3597,3944.0
2022-08-10 12:05:00,589.22,589.22,588.16,588.4,1313.0,584.3299,584.3299,583.2787,583.5167,1313.0
2022-08-10 12:10:00,588.81,589.1,588.61,588.77,2673.0,583.9233,584.2109,583.725,583.8836,2673.0
2022-08-10 12:15:00,588.39,588.49,588.14,588.14,700.0,583.5068,583.606,583.2589,583.2589,700.0
2022-08-10 12:20:00,588.0,588.92,587.84,588.88,4813.0,583.12,584.0324,582.9614,583.9927,4813.0
2022-08-10 12:25:00,588.64,588.98,588.24,588.35,1800.0,583.7547,584.0919,583.358,583.4671,1800.0
2022-08-10 12:30:00,588.43,588.94,588.27,588.8,3168.0,583.5465,584.0522,583.3878,583.9134,3168.0
2022-08-10 12:35:00,588.96,589.22,588.95,589.07,1000.0,584.0721,584.3299,584.0622,584.1812,1000.0
2022-08-10 12:40:00,589.19,589.56,588.56,589.07,4820.0,584.3002,584.6671,583.6754,584.1812,4820.0
2022-08-10 12:45:00,589.32,589.52,589.17,589.34,1000.0,584.4291,584.6274,584.2803,584.4489,1000.0
2022-08-10 12:50:00,589.36,589.91,589.28,589.91,3032.0,584.4688,585.0142,584.3894,585.0142,3032.0
2022-08-10 12:55:00,589.82,590.05,589.63,589.72,1300.0,584.9249,585.153,584.7365,584.8258,1300.0
2022-08-10 13:00:00,589.59,589.59,589.03,589.34,1625.0,584.6968,584.6968,584.1415,584.4489,1625.0
2022-08-10 13:05:00,589.37,589.37,589.04,589.35,2935.0,584.4787,584.4787,584.1514,584.4588,2935.0
2022-08-10 13:10:00,589.44,589.74,589.24,589.74,1641.0,584.5481,584.8456,584.3497,584.8456,1641.0
2022-08-10 13:15:00,589.62,589.7,589.57,589.7,2100.0,584.7266,584.8059,584.677,584.8059,2100.0
2022-08-10 13:20:00,589.49,589.5,589.29,589.49,1618.0,584.5977,584.6076,584.3993,584.5977,1618.0
2022-08-10 13:25:00,589.6,589.76,588.95,588.95,1200.0,584.7068,584.8654,584.0622,584.0622,1200.0
2022-08-10 13:30:00,589.0,589.41,589.0,589.28,1108.0,584.1117,584.5183,584.1117,584.3894,1108.0
2022-08-10 13:35:00,589.33,589.67,589.19,589.47,2224.0,584.439,584.7762,584.3002,584.5778,2224.0
2022-08-10 13:40:00,589.37,590.36,589.3,590.36,4878.0,584.4787,585.4605,584.4092,585.4605,4878.0
2022-08-10 13:45:00,590.24,590.24,589.45,589.81,3282.0,585.3414,585.3414,584.558,584.915,3282.0
2022-08-10 13:50:00,590.24,590.51,590.01,590.27,3302.0,585.3414,585.6092,585.1134,585.3712,3302.0
2022-08-10 13:55:00,590.42,590.43,590.14,590.3,700.0,585.52,585.5299,585.2423,585.4009,700.0
2022-08-10 14:00:00,590.34,590.34,589.83,590.09,2747.0,585.4406,585.4406,584.9348,585.1927,2747.0
2022-08-10 14:05:00,589.97,590.22,589.71,589.91,2268.0,585.0737,585.3216,584.8158,585.0142,2268.0
2022-08-10 14:10:00,589.95,589.95,589.34,589.34,2100.0,585.0539,585.0539,584.4489,584.4489,2100.0
2022-08-10 14:15:00,589.25,589.54,589.25,589.34,1372.0,584.3597,584.6473,584.3597,584.4489,1372.0
2022-08-10 14:20:00,589.51,589.51,588.94,589.15,4362.0,584.6175,584.6175,584.0522,584.2605,4362.0
2022-08-10 14:25:00,589.57,589.94,589.54,589.62,1876.0,584.677,585.0439,584.6473,584.7266,1876.0
2022-08-10 14:30:00,589.61,590.0,589.61,590.0,1775.0,584.7167,585.1034,584.7167,585.1034,1775.0
2022-08-10 14:35:00,589.95,589.95,589.52,589.95,1922.0,585.0539,585.0539,584.6274,585.0539,1922.0
2022-08-10 14:40:00,590.05,591.25,589.98,590.78,10384.0,585.153,586.3431,585.0836,585.877,10384.0
2022-08-10 14:45:00,590.75,590.96,589.81,589.98,3674.0,585.8472,586.0555,584.915,585.0836,3674.0
2022-08-10 14:50:00,589.8,590.21,589.79,590.01,1381.0,584.9051,585.3117,584.8952,585.1134,1381.0
2022-08-10 14:55:00,589.98,590.24,589.49,590.22,2731.0,585.0836,585.3414,584.5977,585.3216,2731.0
2022-08-10 15:00:00,590.22,590.35,590.04,590.31,3078.0,585.3216,585.4505,585.1431,585.4109,3078.0
2022-08-10 15:05:00,590.54,590.57,589.9,589.96,2200.0,585.639,585.6687,585.0043,585.0638,2200.0
2022-08-10 15:10:00,590.1,590.56,590.0,590.56,4443.0,585.2026,585.6588,585.1034,585.6588,4443.0
2022-08-10 15:15:00,590.45,590.51,590.02,590.06,3738.0,585.5497,585.6092,585.1233,585.1629,3738.0
2022-08-10 15:20:00,590.12,591.26,590.12,590.85,7073.0,585.2224,586.353,585.2224,585.9464,7073.0
2022-08-10 15:25:00,590.82,591.14,590.71,590.91,2898.0,585.9166,586.234,585.8075,586.0059,2898.0
2022-08-10 15:30:00,590.91,591.22,590.53,591.03,6508.0,586.0059,586.3133,585.629,586.1249,6508.0
2022-08-10 15:35:00,591.06,591.8,590.53,591.3,14762.0,586.1546,586.8885,585.629,586.3926,14762.0
2022-08-10 15:40:00,591.43,592.52,591.43,592.04,7331.0,586.5216,587.6025,586.5216,587.1265,7331.0
2022-08-10 15:45:00,591.98,592.64,591.8,592.63,11420.0,587.067,587.7215,586.8885,587.7116,11420.0
2022-08-10 15:50:00,592.64,592.65,592.01,592.39,25548.0,587.7215,587.7314,587.0968,587.4736,25548.0
2022-08-10 15:55:00,592.42,592.76,591.57,592.2,77211.0,587.5034,587.8405,586.6604,587.2852,77211.0
2022-08-11 09:30:00,595.07,596.42,592.94,595.1,24185.0,590.1314,591.4702,588.019,590.1611,24185.0
2022-08-11 09:35:00,595.44,595.61,593.68,594.82,5761.0,590.4983,590.6669,588.7529,589.8834,5761.0
2022-08-11 09:40:00,595.18,597.55,594.93,597.51,6159.0,590.2404,592.5908,589.9925,592.5511,6159.0
2022-08-11 09:45:00,597.79,599.18,597.67,598.98,2828.0,592.8288,594.2073,592.7098,594.0089,2828.0
2022-08-11 09:50:00,599.23,599.8,598.9,599.06,3101.0,594.2568,594.8221,593.9296,594.0882,3101.0
2022-08-11 09:55:00,598.75,599.11,597.05,598.1,5107.0,593.7808,594.1378,592.0949,593.1362,5107.0
2022-08-11 10:00:00,598.34,598.62,596.9,597.03,5610.0,593.3742,593.6519,591.9462,592.0751,5610.0
2022-08-11 10:05:00,597.18,597.18,595.49,596.85,4018.0,592.2238,592.2238,590.5479,591.8966,4018.0
2022-08-11 10:10:00,597.08,597.12,595.61,595.94,3303.0,592.1247,592.1643,590.6669,590.9941,3303.0
2022-08-11 10:15:00,596.09,597.33,596.01,597.08,4524.0,591.1429,592.3726,591.0636,592.1247,4524.0
2022-08-11 10:20:00,597.27,598.88,597.02,598.48,6964.0,592.3131,593.9097,592.0652,593.5131,6964.0
2022-08-11 10:25:00,599.07,599.07,597.82,598.65,2397.0,594.0982,594.0982,592.8585,593.6816,2397.0
2022-08-11 10:30:00,598.42,598.65,597.81,598.29,2612.0,593.4536,593.6816,592.8486,593.3246,2612.0
2022-08-11 10:35:00,598.47,599.07,598.31,598.31,3164.0,593.5031,594.0982,593.3445,593.3445,3164.0
2022-08-11 10:40:00,598.47,599.25,598.47,598.96,2703.0,593.5031,594.2767,593.5031,593.9891,2703.0
2022-08-11 10:45:00,598.94,599.26,598.36,598.36,4181.0,593.9692,594.2866,593.3941,593.3941,4181.0
2022-08-11 10:50:00,598.4,599.47,598.11,599.1,4104.0,593.4337,594.4948,593.1461,594.1279,4104.0
2022-08-11 10:55:00,598.93,599.11,597.87,597.87,5221.0,593.9593,594.1378,592.9081,592.9081,5221.0
2022-08-11 11:00:00,597.78,597.9,597.05,597.05,1957.0,592.8189,592.9379,592.0949,592.0949,1957.0
2022-08-11 11:05:00,597.23,597.23,596.09,596.18,2995.0,592.2734,592.2734,591.1429,591.2321,2995.0
2022-08-11 11:10:00,595.91,596.32,595.49,595.67,2800.0,590.9644,591.371,590.5479,590.7264,2800.0
2022-08-11 11:15:00,595.58,596.36,595.5,595.68,2006.0,590.6371,591.4107,590.5578,590.7363,2006.0
2022-08-11 11:20:00,595.71,596.63,595.49,596.26,5693.0,590.766,591.6784,590.5479,591.3115,5693.0
2022-08-11 11:25:00,596.17,596.85,596.15,596.61,32527.0,591.2222,591.8966,591.2024,591.6586,32527.0
2022-08-11 11:30:00,596.5,597.48,596.49,597.07,6299.0,591.5495,592.5214,591.5396,592.1148,6299.0
2022-08-11 11:35:00,597.26,597.29,596.54,596.61,12577.0,592.3032,592.3329,591.5892,591.6586,12577.0
2022-08-11 11:40:00,596.75,596.93,595.88,596.65,11134.0,591.7974,591.9759,590.9346,591.6982,11134.0
2022-08-11 11:45:00,596.15,596.71,595.66,595.77,5233.0,591.2024,591.7578,590.7165,590.8256,5233.0
2022-08-11 11:50:00,595.54,596.91,595.54,596.9,8669.0,590.5975,591.9561,590.5975,591.9462,8669.0
2022-08-11 11:55:00,596.82,597.26,596.0,596.01,2800.0,591.8668,592.3032,591.0536,591.0636,2800.0
2022-08-11 12:00:00,596.07,596.23,595.86,595.95,1803.0,591.1231,591.2817,590.9148,591.0041,1803.0
2022-08-11 12:05:00,595.81,596.36,595.38,596.36,6487.0,590.8652,591.4107,590.4388,591.4107,6487.0
2022-08-11 12:10:00,596.12,596.52,595.95,596.44,8958.0,591.1726,591.5693,591.0041,591.49,8958.0
2022-08-11 12:15:00,596.43,596.79,596.43,596.45,2001.0,591.4801,591.8371,591.4801,591.4999,2001.0
2022-08-11 12:20:00,596.43,597.04,596.31,596.81,11477.0,591.4801,592.085,591.3611,591.8569,11477.0
2022-08-11 12:25:00,596.95,597.59,596.89,597.59,1923.0,591.9958,592.6304,591.9363,592.6304,1923.0
2022-08-11 12:30:00,597.72,597.83,596.89,597.2,4000.0,592.7594,592.8685,591.9363,592.2437,4000.0
2022-08-11 12:35:00,597.18,597.6,596.95,597.37,6534.0,592.2238,592.6404,591.9958,592.4123,6534.0
2022-08-11 12:40:00,597.08,597.43,596.9,597.05,3308.0,592.1247,592.4718,591.9462,592.0949,3308.0
2022-08-11 12:45:00,597.41,597.41,596.62,597.0,3507.0,592.4519,592.4519,591.6685,592.0453,3507.0
2022-08-11 12:50:00,597.0,597.04,596.19,596.36,5600.0,592.0453,592.085,591.2421,591.4107,5600.0
2022-08-11 12:55:00,596.39,596.9,596.39,596.89,3522.0,591.4404,591.9462,591.4404,591.9363,3522.0
2022-08-11 13:00:00,596.8,597.2,596.62,596.85,3813.0,591.847,592.2437,591.6685,591.8966,3813.0
2022-08-11 13:05:00,596.75,596.99,596.51,596.99,8028.0,591.7974,592.0354,591.5594,592.0354,8028.0
2022-08-11 13:10:00,597.01,597.31,596.66,597.26,5469.0,592.0553,592.3528,591.7082,592.3032,5469.0
2022-08-11 13:15:00,597.3,597.4,596.94,596.98,2986.0,592.3429,592.442,591.9858,592.0255,2986.0
2022-08-11 13:20:00,596.59,597.13,596.1,596.76,4448.0,591.6387,592.1743,591.1528,591.8073,4448.0
2022-08-11 13:25:00,596.81,597.1,596.57,596.58,5734.0,591.8569,592.1445,591.6189,591.6288,5734.0
2022-08-11 13:30:00,596.63,597.14,596.55,596.8,7693.0,591.6784,592.1842,591.5991,591.847,7693.0
2022-08-11 13:35:00,596.71,597.39,596.7,597.01,4892.0,591.7578,592.4321,591.7478,592.0553,4892.0
2022-08-11 13:40:00,597.02,597.52,596.84,597.29,2207.0,592.0652,592.561,591.8867,592.3329,2207.0
2022-08-11 13:45:00,597.28,597.28,596.78,596.78,2549.0,592.323,592.323,591.8272,591.8272,2549.0
2022-08-11 13:50:00,596.76,597.03,596.63,596.66,3780.0,591.8073,592.0751,591.6784,591.7082,3780.0
2022-08-11 13:55:00,596.69,597.05,596.58,596.93,9744.0,591.7379,592.0949,591.6288,591.9759,9744.0
2022-08-11 14:00:00,596.89,596.98,596.17,596.22,19185.0,591.9363,592.0255,591.2222,591.2718,19185.0
2022-08-11 14:05:00,596.23,596.55,595.76,596.51,8499.0,591.2817,591.5991,590.8156,591.5594,8499.0
2022-08-11 14:10:00,596.49,596.53,595.66,595.75,6777.0,591.5396,591.5792,590.7165,590.8057,6777.0
2022-08-11 14:15:00,595.52,596.4,595.52,596.2,9700.0,590.5776,591.4503,590.5776,591.252,9700.0
2022-08-11 14:20:00,596.1,596.21,595.71,595.81,8015.0,591.1528,591.2619,590.766,590.8652,8015.0
2022-08-11 14:25:00,595.94,597.02,595.84,597.02,4153.0,590.9941,592.0652,590.895,592.0652,4153.0
2022-08-11 14:30:00,596.89,597.02,595.23,595.57,19825.0,591.9363,592.0652,590.29,590.6272,19825.0
2022-08-11 14:35:00,595.2,595.59,595.2,595.51,2302.0,590.2603,590.647,590.2603,590.5677,2302.0
2022-08-11 14:40:00,595.42,595.42,595.06,595.13,1534.0,590.4785,590.4785,590.1214,590.1909,1534.0
2022-08-11 14:45:00,595.31,595.31,594.86,594.86,1256.0,590.3694,590.3694,589.9231,589.9231,1256.0
2022-08-11 14:50:00,594.75,594.78,594.23,594.23,2145.0,589.814,589.8438,589.2983,589.2983,2145.0
2022-08-11 14:55:00,594.41,595.18,594.41,595.17,1855.0,589.4768,590.2404,589.4768,590.2305,1855.0
2022-08-11 15:00:00,595.16,595.27,594.81,594.81,2217.0,590.2206,590.3297,589.8735,589.8735,2217.0
2022-08-11 15:05:00,594.75,594.75,594.01,594.41,1504.0,589.814,589.814,589.0802,589.4768,1504.0
2022-08-11 15:10:00,594.38,594.38,593.63,593.84,2187.0,589.4471,589.4471,588.7033,588.9116,2187.0
2022-08-11 15:15:00,593.91,594.22,593.83,594.05,1811.0,588.981,589.2884,588.9017,589.1198,1811.0
2022-08-11 15:20:00,593.75,593.85,593.51,593.51,1939.0,588.8223,588.9215,588.5843,588.5843,1939.0
2022-08-11 15:25:00,593.5,593.7,593.3,593.5,1816.0,588.5744,588.7727,588.3761,588.5744,1816.0
2022-08-11 15:30:00,593.65,594.13,593.41,594.13,1991.0,588.7231,589.1992,588.4851,589.1992,1991.0
2022-08-11 15:35:00,594.04,594.12,593.34,593.35,5145.0,589.1099,589.1892,588.4157,588.4256,5145.0
2022-08-11 15:40:00,593.35,593.42,592.61,592.61,4821.0,588.4256,588.4951,587.6918,587.6918,4821.0
2022-08-11 15:45:00,592.41,593.16,592.31,593.16,1984.0,587.4934,588.2372,587.3943,588.2372,1984.0
2022-08-11 15:50:00,592.87,593.83,592.87,593.83,6436.0,587.9496,588.9017,587.9496,588.9017,6436.0
2022-08-11 15:55:00,593.86,593.94,592.17,592.94,30598.0,588.9314,589.0107,587.2554,588.019,30598.0
2022-08-12 09:30:00,594.56,595.44,592.46,595.23,12224.0,589.6256,590.4983,587.543,590.29,12224.0
2022-08-12 09:35:00,595.52,596.03,592.91,593.72,16959.0,590.5776,591.0834,587.9893,588.7926,16959.0
2022-08-12 09:40:00,593.29,596.39,592.73,596.39,3849.0,588.3661,591.4404,587.8108,591.4404,3849.0
2022-08-12 09:45:00,596.44,596.99,593.49,593.74,11414.0,591.49,592.0354,588.5645,588.8124,11414.0
2022-08-12 09:50:00,593.26,594.78,592.79,594.77,4134.0,588.3364,589.8438,587.8703,589.8339,4134.0
2022-08-12 09:55:00,594.3,596.55,594.3,596.55,2600.0,589.3678,591.5991,589.3678,591.5991,2600.0
2022-08-12 10:00:00,596.14,596.14,593.11,594.2,3419.0,591.1925,591.1925,588.1876,589.2686,3419.0
2022-08-12 10:05:00,594.64,595.57,593.85,594.89,1445.0,589.7049,590.6272,588.9215,589.9529,1445.0
2022-08-12 10:10:00,595.32,595.96,594.39,594.39,9577.0,590.3793,591.014,589.457,589.457,9577.0
2022-08-12 10:15:00,594.36,596.17,593.89,596.17,11946.0,589.4273,591.2222,588.9612,591.2222,11946.0
2022-08-12 10:20:00,596.84,596.84,595.5,596.55,5059.0,591.8867,591.8867,590.5578,591.5991,5059.0
2022-08-12 10:25:00,596.24,596.68,595.33,595.51,1701.0,591.2917,591.728,590.3892,590.5677,1701.0
2022-08-12 10:30:00,595.39,595.9,595.08,595.13,3595.0,590.4487,590.9545,590.1413,590.1909,3595.0
2022-08-12 10:35:00,595.49,596.21,595.07,595.74,3639.0,590.5479,591.2619,590.1314,590.7958,3639.0
2022-08-12 10:40:00,595.4,596.17,594.86,596.05,8300.0,590.4586,591.2222,589.9231,591.1032,8300.0
2022-08-12 10:45:00,595.05,595.43,594.83,595.43,700.0,590.1115,590.4884,589.8934,590.4884,700.0
2022-08-12 10:50:00,594.96,596.25,594.63,595.69,11598.0,590.0223,591.3016,589.695,590.7462,11598.0
2022-08-12 10:55:00,596.0,596.65,595.13,595.76,3589.0,591.0536,591.6982,590.1909,590.8156,3589.0
2022-08-12 11:00:00,595.63,596.15,595.54,596.15,1000.0,590.6867,591.2024,590.5975,591.2024,1000.0
2022-08-12 11:05:00,596.18,596.26,595.53,596.06,2084.0,591.2321,591.3115,590.5875,591.1131,2084.0
2022-08-12 11:10:00,595.96,596.7,595.9,596.14,1100.0,591.014,591.7478,590.9545,591.1925,1100.0
2022-08-12 11:15:00,596.45,596.8,596.4,596.8,1417.0,591.4999,591.847,591.4503,591.847,1417.0
2022-08-12 11:20:00,596.53,596.63,596.53,596.53,740.0,591.5792,591.6784,591.5792,591.5792,740.0
2022-08-12 11:25:00,596.44,597.19,596.42,596.42,2038.0,591.49,592.2338,591.4702,591.4702,2038.0
2022-08-12 11:30:00,596.65,596.73,596.18,596.38,1288.0,591.6982,591.7776,591.2321,591.4305,1288.0
2022-08-12 11:35:00,596.35,597.11,596.35,596.84,1201.0,591.4007,592.1544,591.4007,591.8867,1201.0
2022-08-12 11:40:00,596.96,597.38,596.72,597.22,3905.0,592.0057,592.4222,591.7677,592.2635,3905.0
2022-08-12 11:45:00,597.0,597.28,596.84,597.1,6088.0,592.0453,592.323,591.8867,592.1445,6088.0
2022-08-12 11:50:00,597.33,597.54,596.98,597.25,1079.0,592.3726,592.5809,592.0255,592.2933,1079.0
2022-08-12 11:55:00,597.53,597.77,596.87,596.87,2431.0,592.5709,592.809,591.9164,591.9164,2431.0
2022-08-12 12:00:00,597.16,597.85,596.99,597.57,6453.0,592.204,592.8883,592.0354,592.6106,6453.0
2022-08-12 12:05:00,597.81,598.27,597.7,598.24,1223.0,592.8486,593.3048,592.7395,593.2751,1223.0
2022-08-12 12:10:00,597.9,598.18,597.9,598.1,900.0,592.9379,593.2156,592.9379,593.1362,900.0
2022-08-12 12:15:00,598.1,598.11,597.38,597.38,1030.0,593.1362,593.1461,592.4222,592.4222,1030.0
2022-08-12 12:20:00,597.35,597.78,597.35,597.62,1200.0,592.3924,592.8189,592.3924,592.6602,1200.0
2022-08-12 12:25:00,597.72,597.99,597.65,597.73,700.0,592.7594,593.0271,592.6899,592.7693,700.0
2022-08-12 12:30:00,597.76,598.43,597.74,598.43,1942.0,592.799,593.4635,592.7792,593.4635,1942.0
2022-08-12 12:35:00,598.56,598.82,598.5,598.82,1816.0,593.5924,593.8502,593.5329,593.8502,1816.0
2022-08-12 12:40:00,598.94,599.14,598.57,598.89,3761.0,593.9692,594.1676,593.6023,593.9197,3761.0
2022-08-12 12:45:00,598.91,599.12,598.85,598.97,800.0,593.9395,594.1477,593.88,593.999,800.0
2022-08-12 12:50:00,599.55,599.84,599.5,599.84,1000.0,594.5742,594.8618,594.5246,594.8618,1000.0
2022-08-12 12:55:00,599.75,599.75,599.2,599.3,1005.0,594.7725,594.7725,594.2271,594.3263,1005.0
2022-08-12 13:00:00,599.09,599.16,598.97,599.16,1069.0,594.118,594.1874,593.999,594.1874,1069.0
2022-08-12 13:05:00,598.58,599.13,598.58,598.99,1300.0,593.6122,594.1577,593.6122,594.0188,1300.0
2022-08-12 13:10:00,598.75,599.35,598.75,599.0,1650.0,593.7808,594.3758,593.7808,594.0287,1650.0
2022-08-12 13:15:00,599.13,599.29,599.01,599.04,645.0,594.1577,594.3163,594.0387,594.0684,645.0
2022-08-12 13:20:00,599.01,599.6,599.0,599.35,3030.0,594.0387,594.6238,594.0287,594.3758,3030.0
2022-08-12 13:25:00,599.39,599.63,599.33,599.63,1151.0,594.4155,594.6535,594.356,594.6535,1151.0
2022-08-12 13:30:00,599.61,599.7,599.02,599.03,2308.0,594.6337,594.7229,594.0486,594.0585,2308.0
2022-08-12 13:35:00,599.21,599.21,598.54,598.54,1100.0,594.237,594.237,593.5726,593.5726,1100.0
2022-08-12 13:40:00,598.55,598.71,598.54,598.71,580.0,593.5825,593.7412,593.5726,593.7412,580.0
2022-08-12 13:45:00,598.68,598.68,598.33,598.33,1085.0,593.7114,593.7114,593.3643,593.3643,1085.0
2022-08-12 13:50:00,598.63,598.86,598.55,598.86,800.0,593.6618,593.8899,593.5825,593.8899,800.0
2022-08-12 13:55:00,598.86,598.86,598.86,598.86,0.0,593.8899,593.8899,593.8899,593.8899,0.0
2022-08-12 14:00:00,598.74,598.94,598.6,598.87,2700.0,593.7709,593.9692,593.6321,593.8998,2700.0
2022-08-12 14:05:00,598.8,599.69,598.79,599.29,3511.0,593.8304,594.713,593.8205,594.3163,3511.0
2022-08-12 14:10:00,599.23,599.61,599.1,599.61,2673.0,594.2568,594.6337,594.1279,594.6337,2673.0
2022-08-12 14:15:00,599.63,599.69,599.38,599.39,930.0,594.6535,594.713,594.4056,594.4155,930.0
2022-08-12 14:20:00,599.33,599.81,599.25,599.65,4144.0,594.356,594.832,594.2767,594.6734,4144.0
2022-08-12 14:25:00,599.32,599.94,599.32,599.94,2255.0,594.3461,594.9609,594.3461,594.9609,2255.0
2022-08-12 14:30:00,599.76,600.4,599.64,600.4,19405.0,594.7824,595.4171,594.6634,595.4171,19405.0
2022-08-12 14:35:00,600.01,600.01,599.6,599.8,3382.0,595.0304,595.0304,594.6238,594.8221,3382.0
2022-08-12 14:40:00,599.81,600.11,599.67,599.91,3173.0,594.832,595.1295,594.6932,594.9312,3173.0
2022-08-12 14:45:00,599.92,600.23,599.8,600.23,3578.0,594.9411,595.2485,594.8221,595.2485,3578.0
2022-08-12 14:50:00,600.16,600.16,599.76,599.88,6338.0,595.1791,595.1791,594.7824,594.9014,6338.0
2022-08-12 14:55:00,599.88,600.4,599.85,600.33,4028.0,594.9014,595.4171,594.8717,595.3477,4028.0
2022-08-12 15:00:00,600.25,600.55,599.95,600.55,2861.0,595.2684,595.5659,594.9709,595.5659,2861.0
2022-08-12 15:05:00,600.22,600.46,600.12,600.46,3107.0,595.2386,595.4766,595.1395,595.4766,3107.0
2022-08-12 15:10:00,600.46,600.61,600.16,600.57,3139.0,595.4766,595.6254,595.1791,595.5857,3139.0
2022-08-12 15:15:00,600.19,600.31,599.9,599.91,6028.0,595.2089,595.3279,594.9213,594.9312,6028.0
2022-08-12 15:20:00,599.9,600.41,599.85,600.41,6354.0,594.9213,595.427,594.8717,595.427,6354.0
2022-08-12 15:25:00,600.5,600.5,600.13,600.34,3900.0,595.5163,595.5163,595.1494,595.3576,3900.0
2022-08-12 15:30:00,600.24,600.37,599.89,600.02,6450.0,595.2585,595.3874,594.9114,595.0403,6450.0
2022-08-12 15:35:00,600.07,600.47,599.97,600.29,3821.0,595.0899,595.4865,594.9907,595.308,3821.0
2022-08-12 15:40:00,600.46,601.08,600.0,601.04,7248.0,595.4766,596.0915,595.0204,596.0518,7248.0
2022-08-12 15:45:00,601.08,601.57,600.49,601.55,13384.0,596.0915,596.5774,595.5064,596.5576,13384.0
2022-08-12 15:50:00,601.56,602.16,601.47,602.04,25947.0,596.5675,597.1625,596.4782,597.0435,25947.0
2022-08-12 15:55:00,602.05,604.04,602.02,603.2,67377.0,597.0534,599.0269,597.0237,598.1939,67377.0
2022-08-15 09:30:00,603.0,603.0,600.13,601.03,15671.0,597.9955,597.9955,595.1494,596.0419,15671.0
2022-08-15 09:35:00,600.97,601.66,599.23,599.23,4104.0,595.9824,596.6667,594.2568,594.2568,4104.0
2022-08-15 09:40:00,599.77,602.41,599.15,602.41,3606.0,594.7924,597.4104,594.1775,597.4104,3606.0
2022-08-15 09:45:00,603.11,605.18,601.73,604.11,11147.0,598.1046,600.1575,596.7361,599.0963,11147.0
2022-08-15 09:50:00,604.99,606.11,604.59,605.96,4598.0,599.969,601.0797,599.5724,600.931,4598.0
2022-08-15 09:55:00,605.01,605.13,603.57,604.29,5628.0,599.9889,600.1079,598.5608,599.2748,5628.0
2022-08-15 10:00:00,605.3,605.3,602.7,603.75,3561.0,600.2765,600.2765,597.698,598.7393,3561.0
2022-08-15 10:05:00,604.3,605.0,603.27,604.11,4613.0,599.2848,599.9789,598.2633,599.0963,4613.0
2022-08-15 10:10:00,604.86,605.01,603.37,603.55,7491.0,599.8401,599.9889,598.3625,598.541,7491.0
2022-08-15 10:15:00,603.37,603.88,603.08,603.09,1774.0,598.3625,598.8682,598.0749,598.0848,1774.0
2022-08-15 10:20:00,603.09,603.64,602.6,602.78,1116.0,598.0848,598.6302,597.5989,597.7774,1116.0
2022-08-15 10:25:00,602.63,603.57,602.63,603.57,1200.0,597.6286,598.5608,597.6286,598.5608,1200.0
2022-08-15 10:30:00,603.81,603.81,602.93,603.67,2949.0,598.7988,598.7988,597.9261,598.66,2949.0
2022-08-15 10:35:00,604.01,604.01,602.93,603.2,4238.0,598.9972,598.9972,597.9261,598.1939,4238.0
2022-08-15 10:40:00,603.4,603.93,602.6,602.68,18711.0,598.3922,598.9178,597.5989,597.6782,18711.0
2022-08-15 10:45:00,602.68,603.15,600.81,600.89,11072.0,597.6782,598.1443,595.8237,595.9031,11072.0
2022-08-15 10:50:00,600.61,601.52,600.36,600.77,6517.0,595.6254,596.5278,595.3775,595.7841,6517.0
2022-08-15 10:55:00,600.77,601.37,600.62,601.37,1845.0,595.7841,596.3791,595.6353,596.3791,1845.0
2022-08-15 11:00:00,601.42,601.6,600.71,601.1,13138.0,596.4287,596.6072,595.7246,596.1113,13138.0
2022-08-15 11:05:00,601.08,602.28,600.94,602.11,3628.0,596.0915,597.2815,595.9526,597.1129,3628.0
2022-08-15 11:10:00,602.34,602.94,601.97,602.94,3057.0,597.341,597.936,596.9741,597.936,3057.0
2022-08-15 11:15:00,602.44,602.44,601.36,601.72,20855.0,597.4402,597.4402,596.3692,596.7262,20855.0
2022-08-15 11:20:00,601.45,601.5,600.27,600.31,3256.0,596.4584,596.508,595.2882,595.3279,3256.0
2022-08-15 11:25:00,600.82,601.1,600.05,601.1,2248.0,595.8336,596.1113,595.07,596.1113,2248.0
2022-08-15 11:30:00,601.24,601.64,601.04,601.59,1115.0,596.2502,596.6468,596.0518,596.5973,1115.0
2022-08-15 11:35:00,601.76,601.9,601.14,601.46,832.0,596.7658,596.9047,596.151,596.4683,832.0
2022-08-15 11:40:00,601.81,602.25,601.52,601.95,900.0,596.8154,597.2518,596.5278,596.9543,900.0
2022-08-15 11:45:00,602.0,603.12,602.0,602.66,12008.0,597.0038,598.1146,597.0038,597.6584,12008.0
2022-08-15 11:50:00,602.91,603.08,601.98,602.85,22490.0,597.9063,598.0749,596.984,597.8468,22490.0
2022-08-15 11:55:00,602.86,603.07,602.1,602.79,1640.0,597.8567,598.065,597.103,597.7873,1640.0
2022-08-15 12:00:00,602.9,603.02,602.14,603.02,1145.0,597.8964,598.0154,597.1427,598.0154,1145.0
2022-08-15 12:05:00,603.06,603.18,602.34,602.34,3373.0,598.0551,598.1741,597.341,597.341,3373.0
2022-08-15 12:10:00,602.48,602.83,602.47,602.61,700.0,597.4799,597.827,597.4699,597.6088,700.0
2022-08-15 12:15:00,602.55,602.9,602.46,602.46,1000.0,597.5493,597.8964,597.46,597.46,1000.0
2022-08-15 12:20:00,602.24,602.89,602.24,602.59,1719.0,597.2419,597.8865,597.2419,597.589,1719.0
2022-08-15 12:25:00,602.56,603.11,602.48,602.54,3048.0,597.5592,598.1046,597.4799,597.5394,3048.0
2022-08-15 12:30:00,602.59,603.14,602.59,603.09,1500.0,597.589,598.1344,597.589,598.0848,1500.0
2022-08-15 12:35:00,603.04,603.19,602.69,602.94,3124.0,598.0352,598.184,597.6881,597.936,3124.0
2022-08-15 12:40:00,602.91,603.19,602.91,603.02,4927.0,597.9063,598.184,597.9063,598.0154,4927.0
2022-08-15 12:45:00,603.05,603.55,602.91,603.4,1757.0,598.0451,598.541,597.9063,598.3922,1757.0
2022-08-15 12:50:00,603.78,604.27,603.5,603.5,1910.0,598.7691,599.255,598.4914,598.4914,1910.0
2022-08-15 12:55:00,603.5,603.87,603.5,603.76,600.0,598.4914,598.8583,598.4914,598.7492,600.0
2022-08-15 13:00:00,603.7,603.7,603.5,603.5,700.0,598.6897,598.6897,598.4914,598.4914,700.0
2022-08-15 13:05:00,603.63,604.16,603.62,604.01,3800.0,598.6203,599.1459,598.6104,598.9972,3800.0
2022-08-15 13:10:00,604.18,604.18,603.85,603.87,4305.0,599.1658,599.1658,598.8385,598.8583,4305.0
2022-08-15 13:15:00,603.99,604.17,603.0,603.0,3100.0,598.9773,599.1558,597.9955,597.9955,3100.0
2022-08-15 13:20:00,603.14,603.33,602.74,603.33,2071.0,598.1344,598.3228,597.7377,598.3228,2071.0
2022-08-15 13:25:00,603.87,603.97,603.67,603.85,1732.0,598.8583,598.9575,598.66,598.8385,1732.0
2022-08-15 13:30:00,604.0,604.0,603.37,603.37,500.0,598.9872,598.9872,598.3625,598.3625,500.0
2022-08-15 13:35:00,603.49,603.68,602.9,602.9,900.0,598.4815,598.6699,597.8964,597.8964,900.0
2022-08-15 13:40:00,602.89,603.34,602.6,602.67,3175.0,597.8865,598.3327,597.5989,597.6683,3175.0
2022-08-15 13:45:00,602.43,603.53,602.42,603.53,2148.0,597.4303,598.5211,597.4204,598.5211,2148.0
2022-08-15 13:50:00,603.54,603.8,603.35,603.65,900.0,598.5311,598.7889,598.3426,598.6402,900.0
2022-08-15 13:55:00,603.54,603.92,603.5,603.92,1200.0,598.5311,598.9079,598.4914,598.9079,1200.0
2022-08-15 14:00:00,603.9,603.91,603.51,603.51,1600.0,598.8881,598.898,598.5013,598.5013,1600.0
2022-08-15 14:05:00,603.57,603.85,603.56,603.71,1300.0,598.5608,598.8385,598.5509,598.6997,1300.0
2022-08-15 14:10:00,603.85,603.85,603.55,603.74,1140.0,598.8385,598.8385,598.541,598.7294,1140.0
2022-08-15 14:15:00,603.9,604.31,603.9,604.31,1600.0,598.8881,599.2947,598.8881,599.2947,1600.0
2022-08-15 14:20:00,604.43,604.92,604.43,604.63,7685.0,599.4137,599.8996,599.4137,599.612,7685.0
2022-08-15 14:25:00,604.69,604.9,604.01,604.9,7997.0,599.6715,599.8798,598.9972,599.8798,7997.0
2022-08-15 14:30:00,604.84,605.22,604.68,605.08,6985.0,599.8203,600.1971,599.6616,600.0583,6985.0
2022-08-15 14:35:00,605.05,605.57,605.04,605.56,2475.0,600.0285,600.5442,600.0186,600.5343,2475.0
2022-08-15 14:40:00,605.56,606.16,605.56,605.63,7454.0,600.5343,601.1293,600.5343,600.6037,7454.0
2022-08-15 14:45:00,605.43,605.71,605.22,605.56,1500.0,600.4054,600.6831,600.1971,600.5343,1500.0
2022-08-15 14:50:00,605.48,605.68,605.19,605.24,3146.0,600.455,600.6533,600.1674,600.217,3146.0
2022-08-15 14:55:00,605.37,605.65,605.34,605.53,1888.0,600.3459,600.6236,600.3161,600.5046,1888.0
2022-08-15 15:00:00,605.51,605.65,604.55,604.55,3265.0,600.4847,600.6236,599.5327,599.5327,3265.0
2022-08-15 15:05:00,604.55,604.75,603.91,604.17,2391.0,599.5327,599.731,598.898,599.1558,2391.0
2022-08-15 15:10:00,604.21,604.21,603.46,603.47,1600.0,599.1955,599.1955,598.4517,598.4616,1600.0
2022-08-15 15:15:00,603.69,604.12,603.59,604.12,1416.0,598.6798,599.1063,598.5807,599.1063,1416.0
2022-08-15 15:20:00,604.13,604.15,603.66,603.86,2167.0,599.1162,599.136,598.6501,598.8484,2167.0
2022-08-15 15:25:00,603.94,603.99,603.42,603.79,2781.0,598.9277,598.9773,598.4121,598.779,2781.0
2022-08-15 15:30:00,603.73,603.89,603.2,603.71,3710.0,598.7195,598.8782,598.1939,598.6997,3710.0
2022-08-15 15:35:00,603.71,603.74,603.21,603.74,3251.0,598.6997,598.7294,598.2038,598.7294,3251.0
2022-08-15 15:40:00,603.7,603.73,603.0,603.28,4382.0,598.6897,598.7195,597.9955,598.2732,4382.0
2022-08-15 15:45:00,603.24,603.96,603.2,603.89,5988.0,598.2336,598.9476,598.1939,598.8782,5988.0
2022-08-15 15:50:00,604.06,604.81,603.48,604.25,9737.0,599.0468,599.7905,598.4716,599.2352,9737.0
2022-08-15 15:55:00,604.08,605.15,604.08,604.22,33101.0,599.0666,600.1277,599.0666,599.2054,33101.0
2022-08-16 09:30:00,600.0,603.23,598.18,600.69,24093.0,595.0204,598.2236,593.2156,595.7047,24093.0
2022-08-16 09:35:00,600.8,603.14,600.22,602.7,7129.0,595.8138,598.1344,595.2386,597.698,7129.0
2022-08-16 09:40:00,602.11,603.91,601.02,602.99,5119.0,597.1129,598.898,596.032,597.9856,5119.0
2022-08-16 09:45:00,602.03,603.69,601.04,601.62,10279.0,597.0336,598.6798,596.0518,596.627,10279.0
2022-08-16 09:50:00,601.59,603.61,601.17,601.66,8715.0,596.5973,598.6005,596.1807,596.6667,8715.0
2022-08-16 09:55:00,601.66,602.01,599.77,600.21,5938.0,596.6667,597.0138,594.7924,595.2287,5938.0
2022-08-16 10:00:00,599.9,600.43,599.4,600.07,6060.0,594.9213,595.4469,594.4254,595.0899,6060.0
2022-08-16 10:05:00,599.94,600.3,598.74,599.25,3591.0,594.9609,595.318,593.7709,594.2767,3591.0
2022-08-16 10:10:00,599.13,600.5,598.9,599.81,2500.0,594.1577,595.5163,593.9296,594.832,2500.0
2022-08-16 10:15:00,599.14,599.16,598.5,598.95,2226.0,594.1676,594.1874,593.5329,593.9792,2226.0
2022-08-16 10:20:00,598.65,599.27,598.47,598.95,2400.0,593.6816,594.2965,593.5031,593.9792,2400.0
2022-08-16 10:25:00,598.92,598.93,597.86,598.93,5389.0,593.9494,593.9593,592.8982,593.9593,5389.0
2022-08-16 10:30:00,599.01,599.23,598.58,599.1,1072.0,594.0387,594.2568,593.6122,594.1279,1072.0
2022-08-16 10:35:00,599.1,599.71,598.93,599.22,1112.0,594.1279,594.7329,593.9593,594.2469,1112.0
2022-08-16 10:40:00,599.48,600.76,599.47,600.76,11129.0,594.5048,595.7741,594.4948,595.7741,11129.0
2022-08-16 10:45:00,600.44,600.68,599.58,599.58,4153.0,595.4568,595.6948,594.6039,594.6039,4153.0
2022-08-16 10:50:00,599.4,600.65,599.39,600.27,2775.0,594.4254,595.6651,594.4155,595.2882,2775.0
2022-08-16 10:55:00,599.92,600.55,599.72,599.73,1823.0,594.9411,595.5659,594.7428,594.7527,1823.0
2022-08-16 11:00:00,599.68,599.93,599.36,599.93,743.0,594.7031,594.951,594.3858,594.951,743.0
2022-08-16 11:05:00,600.0,600.7,600.0,600.28,3003.0,595.0204,595.7146,595.0204,595.2981,3003.0
2022-08-16 11:10:00,600.2,601.81,600.2,601.56,1712.0,595.2188,596.8154,595.2188,596.5675,1712.0
2022-08-16 11:15:00,601.54,602.57,601.48,602.27,3627.0,596.5477,597.5691,596.4882,597.2716,3627.0
2022-08-16 11:20:00,602.34,602.34,601.12,601.7,2200.0,597.341,597.341,596.1312,596.7063,2200.0
2022-08-16 11:25:00,602.1,602.65,601.89,602.43,1149.0,597.103,597.6485,596.8948,597.4303,1149.0
2022-08-16 11:30:00,602.5,603.29,602.03,602.03,3756.0,597.4997,598.2831,597.0336,597.0336,3756.0
2022-08-16 11:35:00,602.39,603.24,602.39,603.16,872.0,597.3906,598.2336,597.3906,598.1542,872.0
2022-08-16 11:40:00,603.12,603.24,602.53,602.53,2100.0,598.1146,598.2336,597.5294,597.5294,2100.0
2022-08-16 11:45:00,602.3,602.95,602.3,602.61,1500.0,597.3014,597.946,597.3014,597.6088,1500.0
2022-08-16 11:50:00,602.64,602.93,602.38,602.58,1050.0,597.6385,597.9261,597.3807,597.579,1050.0
2022-08-16 11:55:00,602.5,602.7,602.08,602.41,711.0,597.4997,597.698,597.0832,597.4104,711.0
2022-08-16 12:00:00,602.14,602.65,602.06,602.2,1610.0,597.1427,597.6485,597.0633,597.2022,1610.0
2022-08-16 12:05:00,602.01,602.01,601.18,601.18,500.0,597.0138,597.0138,596.1907,596.1907,500.0
2022-08-16 12:10:00,601.57,601.57,600.95,601.27,630.0,596.5774,596.5774,595.9626,596.2799,630.0
2022-08-16 12:15:00,601.78,601.96,601.44,601.7,2170.0,596.7857,596.9642,596.4485,596.7063,2170.0
2022-08-16 12:20:00,601.15,601.29,600.95,601.1,801.0,596.1609,596.2997,595.9626,596.1113,801.0
2022-08-16 12:25:00,601.07,601.44,600.73,601.36,873.0,596.0816,596.4485,595.7444,596.3692,873.0
2022-08-16 12:30:00,601.29,601.55,601.07,601.54,1517.0,596.2997,596.5576,596.0816,596.5477,1517.0
2022-08-16 12:35:00,601.61,601.71,601.23,601.71,905.0,596.6171,596.7163,596.2402,596.7163,905.0
2022-08-16 12:40:00,601.55,601.55,601.26,601.26,600.0,596.5576,596.5576,596.27,596.27,600.0
2022-08-16 12:45:00,600.95,601.48,600.95,601.35,513.0,595.9626,596.4882,595.9626,596.3592,513.0
2022-08-16 12:50:00,601.02,601.02,600.86,600.86,225.0,596.032,596.032,595.8733,595.8733,225.0
2022-08-16 12:55:00,600.93,601.64,600.93,601.52,1482.0,595.9427,596.6468,595.9427,596.5278,1482.0
2022-08-16 13:00:00,601.48,601.71,601.24,601.29,600.0,596.4882,596.7163,596.2502,596.2997,600.0
2022-08-16 13:05:00,601.45,601.59,601.16,601.16,1359.0,596.4584,596.5973,596.1708,596.1708,1359.0
2022-08-16 13:10:00,601.21,601.36,600.86,601.35,1025.0,596.2204,596.3692,595.8733,596.3592,1025.0
2022-08-16 13:15:00,601.51,601.52,601.02,601.15,903.0,596.5179,596.5278,596.032,596.1609,903.0
2022-08-16 13:20:00,600.81,600.92,600.56,600.92,700.0,595.8237,595.9328,595.5758,595.9328,700.0
2022-08-16 13:25:00,600.92,601.42,600.07,600.07,6264.0,595.9328,596.4287,595.0899,595.0899,6264.0
2022-08-16 13:30:00,599.74,600.03,599.63,599.89,1624.0,594.7626,595.0502,594.6535,594.9114,1624.0
2022-08-16 13:35:00,599.8,600.77,599.8,600.77,1966.0,594.8221,595.7841,594.8221,595.7841,1966.0
2022-08-16 13:40:00,600.62,601.02,600.29,600.88,1350.0,595.6353,596.032,595.308,595.8931,1350.0
2022-08-16 13:45:00,601.0,601.31,600.96,601.31,500.0,596.0121,596.3196,595.9725,596.3196,500.0
2022-08-16 13:50:00,601.33,601.72,601.2,601.2,1746.0,596.3394,596.7262,596.2105,596.2105,1746.0
2022-08-16 13:55:00,601.0,601.62,600.74,601.33,5900.0,596.0121,596.627,595.7543,596.3394,5900.0
2022-08-16 14:00:00,601.37,601.76,601.37,601.73,1239.0,596.3791,596.7658,596.3791,596.7361,1239.0
2022-08-16 14:05:00,601.55,602.2,601.55,601.99,2749.0,596.5576,597.2022,596.5576,596.9939,2749.0
2022-08-16 14:10:00,602.03,602.71,601.91,602.71,1836.0,597.0336,597.708,596.9146,597.708,1836.0
2022-08-16 14:15:00,602.9,603.27,602.9,603.23,500.0,597.8964,598.2633,597.8964,598.2236,500.0
2022-08-16 14:20:00,603.34,603.5,602.66,602.66,2537.0,598.3327,598.4914,597.6584,597.6584,2537.0
2022-08-16 14:25:00,602.43,603.0,602.43,602.94,1602.0,597.4303,597.9955,597.4303,597.936,1602.0
2022-08-16 14:30:00,602.94,603.4,602.79,602.79,865.0,597.936,598.3922,597.7873,597.7873,865.0
2022-08-16 14:35:00,602.79,602.79,601.78,601.83,3189.0,597.7873,597.7873,596.7857,596.8353,3189.0
2022-08-16 14:40:00,601.82,602.0,601.22,601.76,5270.0,596.8253,597.0038,596.2303,596.7658,5270.0
2022-08-16 14:45:00,601.75,601.76,600.15,600.44,3900.0,596.7559,596.7658,595.1692,595.4568,3900.0
2022-08-16 14:50:00,600.34,600.93,600.29,600.82,16560.0,595.3576,595.9427,595.308,595.8336,16560.0
2022-08-16 14:55:00,600.73,601.18,600.57,600.84,5310.0,595.7444,596.1907,595.5857,595.8535,5310.0
2022-08-16 15:00:00,601.05,601.11,600.7,600.72,5766.0,596.0617,596.1212,595.7146,595.7345,5766.0
2022-08-16 15:05:00,600.58,601.12,600.57,600.82,1738.0,595.5956,596.1312,595.5857,595.8336,1738.0
2022-08-16 15:10:00,600.66,600.79,600.07,600.59,5165.0,595.675,595.8039,595.0899,595.6055,5165.0
2022-08-16 15:15:00,600.56,600.97,600.43,600.97,1756.0,595.5758,595.9824,595.4469,595.9824,1756.0
2022-08-16 15:20:00,600.69,600.95,600.39,600.9,2521.0,595.7047,595.9626,595.4072,595.913,2521.0
2022-08-16 15:25:00,600.85,601.75,600.85,601.41,1956.0,595.8634,596.7559,595.8634,596.4187,1956.0
2022-08-16 15:30:00,601.33,602.05,601.33,602.05,2585.0,596.3394,597.0534,596.3394,597.0534,2585.0
2022-08-16 15:35:00,602.23,602.61,601.91,602.12,5095.0,597.2319,597.6088,596.9146,597.1229,5095.0
2022-08-16 15:40:00,602.23,602.35,601.78,602.35,9260.0,597.2319,597.3509,596.7857,597.3509,9260.0
2022-08-16 15:45:00,602.39,603.36,602.39,603.33,3497.0,597.3906,598.3526,597.3906,598.3228,3497.0
2022-08-16 15:50:00,603.29,603.3,601.95,602.53,11731.0,598.2831,598.2931,596.9543,597.5294,11731.0
2022-08-16 15:55:00,602.59,602.59,601.59,602.2,46866.0,597.589,597.589,596.5973,597.2022,46866.0
2022-08-17 09:30:00,596.96,599.4,595.12,599.4,79532.0,592.0057,594.4254,590.1809,594.4254,79532.0
2022-08-17 09:35:00,598.81,600.44,598.0,598.33,4718.0,593.8403,595.4568,593.037,593.3643,4718.0
2022-08-17 09:40:00,597.5,598.68,596.3,597.14,5646.0,592.5412,593.7114,591.3512,592.1842,5646.0
2022-08-17 09:45:00,596.46,597.3,595.04,595.95,4372.0,591.5098,592.3429,590.1016,591.0041,4372.0
2022-08-17 09:50:00,595.96,598.91,595.43,598.15,29407.0,591.014,593.9395,590.4884,593.1858,29407.0
2022-08-17 09:55:00,598.09,598.09,596.31,597.29,16781.0,593.1263,593.1263,591.3611,592.3329,16781.0
2022-08-17 10:00:00,597.33,598.37,596.58,596.96,5167.0,592.3726,593.404,591.6288,592.0057,5167.0
2022-08-17 10:05:00,597.29,599.05,597.29,598.89,1341.0,592.3329,594.0783,592.3329,593.9197,1341.0
2022-08-17 10:10:00,599.0,599.0,596.42,596.51,2494.0,594.0287,594.0287,591.4702,591.5594,2494.0
2022-08-17 10:15:00,596.52,597.81,595.62,597.13,2266.0,591.5693,592.8486,590.6768,592.1743,2266.0
2022-08-17 10:20:00,597.55,597.83,597.08,597.44,1306.0,592.5908,592.8685,592.1247,592.4817,1306.0
2022-08-17 10:25:00,597.44,599.01,597.44,599.01,1904.0,592.4817,594.0387,592.4817,594.0387,1904.0
2022-08-17 10:30:00,598.84,600.65,598.73,599.01,5036.0,593.8701,595.6651,593.761,594.0387,5036.0
2022-08-17 10:35:00,598.71,598.71,597.63,598.26,5532.0,593.7412,593.7412,592.6701,593.2949,5532.0
2022-08-17 10:40:00,598.75,598.81,598.04,598.74,2655.0,593.7808,593.8403,593.0767,593.7709,2655.0
2022-08-17 10:45:00,598.76,598.97,598.04,598.09,23839.0,593.7907,593.999,593.0767,593.1263,23839.0
2022-08-17 10:50:00,598.09,599.17,597.59,598.37,15080.0,593.1263,594.1973,592.6304,593.404,15080.0
2022-08-17 10:55:00,598.37,598.65,597.54,597.54,6416.0,593.404,593.6816,592.5809,592.5809,6416.0
2022-08-17 11:00:00,597.86,597.86,596.47,596.47,1309.0,592.8982,592.8982,591.5197,591.5197,1309.0
2022-08-17 11:05:00,596.22,596.5,595.83,596.36,11487.0,591.2718,591.5495,590.8851,591.4107,11487.0
2022-08-17 11:10:00,596.49,597.5,596.49,597.19,7529.0,591.5396,592.5412,591.5396,592.2338,7529.0
2022-08-17 11:15:00,597.49,597.49,596.65,597.14,2400.0,592.5313,592.5313,591.6982,592.1842,2400.0
2022-08-17 11:20:00,597.45,598.18,597.16,597.7,15412.0,592.4916,593.2156,592.204,592.7395,15412.0
2022-08-17 11:25:00,597.3,598.04,597.09,597.86,4961.0,592.3429,593.0767,592.1346,592.8982,4961.0
2022-08-17 11:30:00,597.75,597.87,596.86,596.9,1919.0,592.7891,592.9081,591.9065,591.9462,1919.0
2022-08-17 11:35:00,597.36,597.38,597.04,597.38,1140.0,592.4024,592.4222,592.085,592.4222,1140.0
2022-08-17 11:40:00,597.33,597.33,596.61,596.61,1103.0,592.3726,592.3726,591.6586,591.6586,1103.0
2022-08-17 11:45:00,597.12,597.12,596.24,596.79,2703.0,592.1643,592.1643,591.2917,591.8371,2703.0
2022-08-17 11:50:00,596.68,597.36,596.05,596.79,2667.0,591.728,592.4024,591.1032,591.8371,2667.0
2022-08-17 11:55:00,597.08,597.5,596.7,597.5,621.0,592.1247,592.5412,591.7478,592.5412,621.0
2022-08-17 12:00:00,597.5,597.5,596.7,596.71,1920.0,592.5412,592.5412,591.7478,591.7578,1920.0
2022-08-17 12:05:00,596.86,597.28,596.78,596.79,1296.0,591.9065,592.323,591.8272,591.8371,1296.0
2022-08-17 12:10:00,596.77,598.0,596.77,598.0,1463.0,591.8173,593.037,591.8173,593.037,1463.0
2022-08-17 12:15:00,597.68,598.15,597.56,597.82,2296.0,592.7197,593.1858,592.6007,592.8585,2296.0
2022-08-17 12:20:00,597.49,597.8,597.13,597.41,2514.0,592.5313,592.8387,592.1743,592.4519,2514.0
2022-08-17 12:25:00,597.52,597.55,597.04,597.44,2109.0,592.561,592.5908,592.085,592.4817,2109.0
2022-08-17 12:30:00,597.43,597.44,596.67,597.2,1310.0,592.4718,592.4817,591.7181,592.2437,1310.0
2022-08-17 12:35:00,597.21,598.09,597.2,597.36,5316.0,592.2536,593.1263,592.2437,592.4024,5316.0
2022-08-17 12:40:00,596.9,597.67,596.9,597.43,2000.0,591.9462,592.7098,591.9462,592.4718,2000.0
2022-08-17 12:45:00,597.41,597.63,597.3,597.49,1205.0,592.4519,592.6701,592.3429,592.5313,1205.0
2022-08-17 12:50:00,597.48,597.63,597.12,597.42,2104.0,592.5214,592.6701,592.1643,592.4619,2104.0
2022-08-17 12:55:00,597.47,597.58,596.94,596.94,2391.0,592.5114,592.6205,591.9858,591.9858,2391.0
2022-08-17 13:00:00,596.24,596.45,595.71,595.83,30602.0,591.2917,591.4999,590.766,590.8851,30602.0
2022-08-17 13:05:00,596.4,596.48,595.86,595.86,2529.0,591.4503,591.5297,590.9148,590.9148,2529.0
2022-08-17 13:10:00,595.85,595.94,595.46,595.85,3011.0,590.9049,590.9941,590.5181,590.9049,3011.0
2022-08-17 13:15:00,595.83,596.2,594.67,594.67,5435.0,590.8851,591.252,589.7347,589.7347,5435.0
2022-08-17 13:20:00,594.6,595.44,594.58,595.06,2699.0,589.6653,590.4983,589.6454,590.1214,2699.0
2022-08-17 13:25:00,595.02,595.92,594.58,595.71,3207.0,590.0818,590.9743,589.6454,590.766,3207.0
2022-08-17 13:30:00,595.43,596.18,595.28,595.83,2325.0,590.4884,591.2321,590.3396,590.8851,2325.0
2022-08-17 13:35:00,595.92,596.83,595.69,596.82,1976.0,590.9743,591.8768,590.7462,591.8668,1976.0
2022-08-17 13:40:00,596.84,597.36,596.69,597.34,1853.0,591.8867,592.4024,591.7379,592.3825,1853.0
2022-08-17 13:45:00,597.04,597.11,596.86,596.92,1832.0,592.085,592.1544,591.9065,591.966,1832.0
2022-08-17 13:50:00,597.16,597.16,596.69,596.76,2000.0,592.204,592.204,591.7379,591.8073,2000.0
2022-08-17 13:55:00,596.74,596.74,596.55,596.55,344.0,591.7875,591.7875,591.5991,591.5991,344.0
2022-08-17 14:00:00,596.8,597.68,595.43,597.03,4990.0,591.847,592.7197,590.4884,592.0751,4990.0
2022-08-17 14:05:00,596.69,597.54,596.43,597.52,1517.0,591.7379,592.5809,591.4801,592.561,1517.0
2022-08-17 14:10:00,597.28,597.97,597.03,597.34,6399.0,592.323,593.0073,592.0751,592.3825,6399.0
2022-08-17 14:15:00,597.41,598.0,597.04,597.95,24147.0,592.4519,593.037,592.085,592.9875,24147.0
2022-08-17 14:20:00,597.95,598.14,597.18,597.34,2389.0,592.9875,593.1759,592.2238,592.3825,2389.0
2022-08-17 14:25:00,597.37,597.71,597.35,597.35,5328.0,592.4123,592.7495,592.3924,592.3924,5328.0
2022-08-17 14:30:00,597.56,598.31,597.38,598.31,5034.0,592.6007,593.3445,592.4222,593.3445,5034.0
2022-08-17 14:35:00,598.31,598.5,597.7,598.17,9260.0,593.3445,593.5329,592.7395,593.2056,9260.0
2022-08-17 14:40:00,598.14,598.17,597.07,597.2,3125.0,593.1759,593.2056,592.1148,592.2437,3125.0
2022-08-17 14:45:00,597.25,597.41,597.0,597.4,2182.0,592.2933,592.4519,592.0453,592.442,2182.0
2022-08-17 14:50:00,597.4,597.71,597.09,597.69,10576.0,592.442,592.7495,592.1346,592.7296,10576.0
2022-08-17 14:55:00,597.47,597.76,597.05,597.19,3128.0,592.5114,592.799,592.0949,592.2338,3128.0
2022-08-17 15:00:00,597.44,597.44,596.96,597.41,3549.0,592.4817,592.4817,592.0057,592.4519,3549.0
2022-08-17 15:05:00,597.52,597.52,596.43,596.73,2682.0,592.561,592.561,591.4801,591.7776,2682.0
2022-08-17 15:10:00,596.76,597.12,595.3,596.0,3226.0,591.8073,592.1643,590.3595,591.0536,3226.0
2022-08-17 15:15:00,596.24,596.51,596.1,596.36,1824.0,591.2917,591.5594,591.1528,591.4107,1824.0
2022-08-17 15:20:00,596.02,596.44,595.83,596.25,2560.0,591.0735,591.49,590.8851,591.3016,2560.0
2022-08-17 15:25:00,596.57,596.8,595.97,596.4,4288.0,591.6189,591.847,591.0239,591.4503,4288.0
2022-08-17 15:30:00,596.3,596.51,596.06,596.36,3702.0,591.3512,591.5594,591.1131,591.4107,3702.0
2022-08-17 15:35:00,596.5,596.89,596.35,596.55,3598.0,591.5495,591.9363,591.4007,591.5991,3598.0
2022-08-17 15:40:00,596.57,596.92,596.42,596.82,5523.0,591.6189,591.966,591.4702,591.8668,5523.0
2022-08-17 15:45:00,596.82,597.06,596.24,596.66,8165.0,591.8668,592.1048,591.2917,591.7082,8165.0
2022-08-17 15:50:00,596.82,597.1,595.82,596.03,13166.0,591.8668,592.1445,590.8751,591.0834,13166.0
2022-08-17 15:55:00,595.86,596.4,595.55,595.55,41798.0,590.9148,591.4503,590.6074,590.6074,41798.0
2022-08-18 09:30:00,598.11,598.71,593.95,596.8,23761.0,593.1461,593.7412,589.0207,591.847,23761.0
2022-08-18 09:35:00,596.7,596.7,594.05,594.2,7382.0,591.7478,591.7478,589.1198,589.2686,7382.0
2022-08-18 09:40:00,593.57,595.58,592.78,595.4,9197.0,588.6438,590.6371,587.8604,590.4586,9197.0
2022-08-18 09:45:00,595.41,595.68,594.03,594.1,22586.0,590.4685,590.7363,589.1,589.1694,22586.0
2022-08-18 09:50:00,594.44,594.44,591.94,592.08,10502.0,589.5066,589.5066,587.0273,587.1662,10502.0
2022-08-18 09:55:00,592.33,592.33,591.84,591.84,1116.0,587.4141,587.4141,586.9282,586.9282,1116.0
2022-08-18 10:00:00,591.87,591.87,590.8,591.51,4328.0,586.9579,586.9579,585.8968,586.6009,4328.0
2022-08-18 10:05:00,591.33,591.48,590.71,590.8,1802.0,586.4224,586.5712,585.8075,585.8968,1802.0
2022-08-18 10:10:00,590.84,590.84,589.26,589.41,12877.0,585.9365,585.9365,584.3696,584.5183,12877.0
2022-08-18 10:15:00,590.24,590.99,590.24,590.54,1068.0,585.3414,586.0852,585.3414,585.639,1068.0
2022-08-18 10:20:00,591.55,591.65,589.87,590.07,6984.0,586.6406,586.7397,584.9745,585.1729,6984.0
2022-08-18 10:25:00,590.11,590.94,589.78,589.78,1631.0,585.2125,586.0356,584.8853,584.8853,1631.0
2022-08-18 10:30:00,589.77,591.36,589.77,590.59,6081.0,584.8753,586.4522,584.8753,585.6885,6081.0
2022-08-18 10:35:00,590.04,590.47,589.81,590.47,1777.0,585.1431,585.5695,584.915,585.5695,1777.0
2022-08-18 10:40:00,590.09,591.75,590.09,591.06,9981.0,585.1927,586.8389,585.1927,586.1546,9981.0
2022-08-18 10:45:00,591.09,591.09,590.0,590.5,5063.0,586.1844,586.1844,585.1034,585.5993,5063.0
2022-08-18 10:50:00,590.13,591.78,589.96,591.46,3383.0,585.2324,586.8687,585.0638,586.5513,3383.0
2022-08-18 10:55:00,591.1,591.89,590.94,591.89,2730.0,586.1943,586.9778,586.0356,586.9778,2730.0
2022-08-18 11:00:00,591.72,592.04,591.15,591.16,2630.0,586.8092,587.1265,586.2439,586.2538,2630.0
2022-08-18 11:05:00,590.95,590.95,590.04,590.41,1511.0,586.0456,586.0456,585.1431,585.51,1511.0
2022-08-18 11:10:00,590.7,591.58,590.57,591.58,1974.0,585.7976,586.6703,585.6687,586.6703,1974.0
2022-08-18 11:15:00,591.59,592.63,591.59,591.79,2737.0,586.6802,587.7116,586.6802,586.8786,2737.0
2022-08-18 11:20:00,591.56,592.01,591.56,592.01,643.0,586.6505,587.0968,586.6505,587.0968,643.0
2022-08-18 11:25:00,592.27,592.57,591.92,592.18,1859.0,587.3546,587.6521,587.0075,587.2653,1859.0
2022-08-18 11:30:00,592.19,593.46,591.9,593.37,1219.0,587.2753,588.5347,586.9877,588.4455,1219.0
2022-08-18 11:35:00,592.95,593.96,592.94,593.96,2004.0,588.029,589.0306,588.019,589.0306,2004.0
2022-08-18 11:40:00,593.96,594.21,593.83,594.11,800.0,589.0306,589.2785,588.9017,589.1793,800.0
2022-08-18 11:45:00,594.0,594.12,593.62,593.63,3179.0,589.0702,589.1892,588.6934,588.7033,3179.0
2022-08-18 11:50:00,593.81,593.99,593.42,593.87,1846.0,588.8818,589.0603,588.4951,588.9413,1846.0
2022-08-18 11:55:00,593.91,593.91,592.88,592.88,1270.0,588.981,588.981,587.9595,587.9595,1270.0
2022-08-18 12:00:00,593.11,593.73,592.6,593.45,1408.0,588.1876,588.8025,587.6819,588.5248,1408.0
2022-08-18 12:05:00,593.56,593.56,593.01,593.12,1745.0,588.6339,588.6339,588.0885,588.1975,1745.0
2022-08-18 12:10:00,592.93,593.31,592.75,593.31,634.0,588.0091,588.386,587.8306,588.386,634.0
2022-08-18 12:15:00,593.34,593.71,593.25,593.61,1542.0,588.4157,588.7826,588.3265,588.6835,1542.0
2022-08-18 12:20:00,593.7,593.73,592.17,592.17,1681.0,588.7727,588.8025,587.2554,587.2554,1681.0
2022-08-18 12:25:00,591.97,592.25,591.78,592.25,8632.0,587.0571,587.3348,586.8687,587.3348,8632.0
2022-08-18 12:30:00,592.19,592.43,591.99,592.13,1864.0,587.2753,587.5133,587.0769,587.2158,1864.0
2022-08-18 12:35:00,592.0,592.37,591.92,592.37,2486.0,587.0868,587.4538,587.0075,587.4538,2486.0
2022-08-18 12:40:00,592.36,592.36,591.75,591.84,3119.0,587.4439,587.4439,586.8389,586.9282,3119.0
2022-08-18 12:45:00,591.77,591.99,591.65,591.99,2361.0,586.8587,587.0769,586.7397,587.0769,2361.0
2022-08-18 12:50:00,591.95,592.34,591.82,592.15,1701.0,587.0373,587.424,586.9083,587.2356,1701.0
2022-08-18 12:55:00,592.17,592.33,592.03,592.24,1257.0,587.2554,587.4141,587.1166,587.3248,1257.0
2022-08-18 13:00:00,592.07,592.85,592.0,592.25,1488.0,587.1563,587.9298,587.0868,587.3348,1488.0
2022-08-18 13:05:00,592.36,593.22,592.31,593.22,1888.0,587.4439,588.2967,587.3943,588.2967,1888.0
2022-08-18 13:10:00,593.15,593.19,592.0,592.07,1000.0,588.2273,588.267,587.0868,587.1563,1000.0
2022-08-18 13:15:00,592.26,592.38,591.99,592.34,1266.0,587.3447,587.4637,587.0769,587.424,1266.0
2022-08-18 13:20:00,592.31,592.78,592.31,592.43,801.0,587.3943,587.8604,587.3943,587.5133,801.0
2022-08-18 13:25:00,592.49,592.81,592.48,592.75,1551.0,587.5728,587.8901,587.5629,587.8306,1551.0
2022-08-18 13:30:00,592.82,592.85,592.49,592.67,1538.0,587.9,587.9298,587.5728,587.7513,1538.0
2022-08-18 13:35:00,592.64,592.89,592.62,592.72,1441.0,587.7215,587.9695,587.7017,587.8009,1441.0
2022-08-18 13:40:00,592.71,592.81,592.61,592.81,1505.0,587.7909,587.8901,587.6918,587.8901,1505.0
2022-08-18 13:45:00,592.74,593.1,592.73,592.98,1711.0,587.8207,588.1777,587.8108,588.0587,1711.0
2022-08-18 13:50:00,593.14,593.43,592.32,592.32,2030.0,588.2174,588.505,587.4042,587.4042,2030.0
2022-08-18 13:55:00,592.13,592.53,592.12,592.53,1266.0,587.2158,587.6124,587.2058,587.6124,1266.0
2022-08-18 14:00:00,592.5,593.14,592.48,593.14,1064.0,587.5827,588.2174,587.5629,588.2174,1064.0
2022-08-18 14:05:00,593.1,593.4,593.02,593.3,1693.0,588.1777,588.4752,588.0984,588.3761,1693.0
2022-08-18 14:10:00,593.08,593.83,593.08,593.7,1459.0,588.1579,588.9017,588.1579,588.7727,1459.0
2022-08-18 14:15:00,594.0,594.05,593.85,594.05,1698.0,589.0702,589.1198,588.9215,589.1198,1698.0
2022-08-18 14:20:00,593.8,593.89,593.45,593.46,724.0,588.8719,588.9612,588.5248,588.5347,724.0
2022-08-18 14:25:00,593.34,593.46,593.18,593.36,2390.0,588.4157,588.5347,588.257,588.4356,2390.0
2022-08-18 14:30:00,593.16,593.21,592.9,593.21,1109.0,588.2372,588.2868,587.9794,588.2868,1109.0
2022-08-18 14:35:00,593.29,593.51,593.29,593.45,745.0,588.3661,588.5843,588.3661,588.5248,745.0
2022-08-18 14:40:00,593.58,593.77,593.47,593.75,1400.0,588.6537,588.8422,588.5446,588.8223,1400.0
2022-08-18 14:45:00,593.84,593.96,593.59,593.61,966.0,588.9116,589.0306,588.6636,588.6835,966.0
2022-08-18 14:50:00,593.64,594.39,593.64,594.16,688.0,588.7132,589.457,588.7132,589.2289,688.0
2022-08-18 14:55:00,594.33,594.59,594.31,594.58,1136.0,589.3975,589.6553,589.3777,589.6454,1136.0
2022-08-18 15:00:00,594.37,594.48,594.37,594.48,300.0,589.4372,589.5463,589.4372,589.5463,300.0
2022-08-18 15:05:00,594.51,594.69,594.39,594.69,1233.0,589.576,589.7545,589.457,589.7545,1233.0
2022-08-18 15:10:00,594.87,594.87,594.54,594.73,2252.0,589.933,589.933,589.6058,589.7942,2252.0
2022-08-18 15:15:00,594.87,595.5,594.77,595.38,1790.0,589.933,590.5578,589.8339,590.4388,1790.0
2022-08-18 15:20:00,595.29,595.45,594.96,595.42,2083.0,590.3495,590.5082,590.0223,590.4785,2083.0
2022-08-18 15:25:00,595.5,595.5,595.1,595.35,1300.0,590.5578,590.5578,590.1611,590.409,1300.0
2022-08-18 15:30:00,595.31,595.51,595.11,595.5,2916.0,590.3694,590.5677,590.171,590.5578,2916.0
2022-08-18 15:35:00,595.47,595.5,595.0,595.17,2885.0,590.528,590.5578,590.0619,590.2305,2885.0
2022-08-18 15:40:00,595.05,595.32,594.86,595.18,3666.0,590.1115,590.3793,589.9231,590.2404,3666.0
2022-08-18 15:45:00,595.26,595.32,594.55,595.12,8594.0,590.3198,590.3793,589.6157,590.1809,8594.0
2022-08-18 15:50:00,594.99,595.18,594.64,594.97,19307.0,590.052,590.2404,589.7049,590.0322,19307.0
2022-08-18 15:55:00,595.06,595.35,594.62,595.0,45321.0,590.1214,590.409,589.6851,590.0619,45321.0
2022-08-19 09:30:00,591.44,593.26,590.13,591.26,70838.0,586.5315,588.3364,585.2324,586.353,70838.0
2022-08-19 09:35:00,590.53,592.18,590.15,590.82,7635.0,585.629,587.2653,585.2522,585.9166,7635.0
2022-08-19 09:40:00,590.39,591.36,589.96,591.32,6981.0,585.4902,586.4522,585.0638,586.4125,6981.0
2022-08-19 09:45:00,591.26,591.26,589.61,590.22,2537.0,586.353,586.353,584.7167,585.3216,2537.0
2022-08-19 09:50:00,590.35,590.79,589.77,590.41,3630.0,585.4505,585.8869,584.8753,585.51,3630.0
2022-08-19 09:55:00,590.47,591.05,589.76,589.76,4162.0,585.5695,586.1447,584.8654,584.8654,4162.0
2022-08-19 10:00:00,589.34,590.12,589.29,589.78,18813.0,584.4489,585.2224,584.3993,584.8853,18813.0
2022-08-19 10:05:00,589.79,589.94,589.3,589.3,2001.0,584.8952,585.0439,584.4092,584.4092,2001.0
2022-08-19 10:10:00,589.65,591.09,589.31,590.66,4700.0,584.7563,586.1844,584.4192,585.758,4700.0
2022-08-19 10:15:00,591.07,591.07,590.35,590.48,2877.0,586.1646,586.1646,585.4505,585.5795,2877.0
2022-08-19 10:20:00,590.5,590.78,589.94,589.96,2342.0,585.5993,585.877,585.0439,585.0638,2342.0
2022-08-19 10:25:00,590.21,590.56,589.73,589.99,7129.0,585.3117,585.6588,584.8357,585.0935,7129.0
2022-08-19 10:30:00,589.88,590.06,589.32,589.89,5367.0,584.9844,585.1629,584.4291,584.9944,5367.0
2022-08-19 10:35:00,590.07,590.59,589.36,590.14,5822.0,585.1729,585.6885,584.4688,585.2423,5822.0
2022-08-19 10:40:00,590.36,590.91,590.16,590.9,4749.0,585.4605,586.0059,585.2621,585.996,4749.0
2022-08-19 10:45:00,591.03,592.89,590.82,591.74,5893.0,586.1249,587.9695,585.9166,586.829,5893.0
2022-08-19 10:50:00,591.53,591.53,590.28,590.36,3425.0,586.6207,586.6207,585.3811,585.4605,3425.0
2022-08-19 10:55:00,590.38,590.62,589.34,589.64,3479.0,585.4803,585.7183,584.4489,584.7464,3479.0
2022-08-19 11:00:00,589.87,589.87,589.43,589.53,3863.0,584.9745,584.9745,584.5382,584.6373,3863.0
2022-08-19 11:05:00,589.53,589.77,589.28,589.65,6821.0,584.6373,584.8753,584.3894,584.7563,6821.0
2022-08-19 11:10:00,589.65,589.81,588.38,588.77,4631.0,584.7563,584.915,583.4969,583.8836,4631.0
2022-08-19 11:15:00,588.88,588.88,588.31,588.75,4201.0,583.9927,583.9927,583.4275,583.8638,4201.0
2022-08-19 11:20:00,588.81,588.83,588.3,588.3,1878.0,583.9233,583.9431,583.4175,583.4175,1878.0
2022-08-19 11:25:00,588.29,588.29,587.64,587.74,3628.0,583.4076,583.4076,582.763,582.8622,3628.0
2022-08-19 11:30:00,587.97,588.36,587.81,588.25,3700.0,583.0903,583.477,582.9316,583.368,3700.0
2022-08-19 11:35:00,588.28,589.0,588.28,588.9,2626.0,583.3977,584.1117,583.3977,584.0126,2626.0
2022-08-19 11:40:00,588.74,589.07,588.57,588.75,2100.0,583.8539,584.1812,583.6853,583.8638,2100.0
2022-08-19 11:45:00,588.63,589.56,588.55,589.56,1450.0,583.7448,584.6671,583.6655,584.6671,1450.0
2022-08-19 11:50:00,589.4,589.64,589.15,589.49,1784.0,584.5084,584.7464,584.2605,584.5977,1784.0
2022-08-19 11:55:00,589.26,589.56,589.26,589.54,1900.0,584.3696,584.6671,584.3696,584.6473,1900.0
2022-08-19 12:00:00,589.09,589.3,589.03,589.3,1045.0,584.201,584.4092,584.1415,584.4092,1045.0
2022-08-19 12:05:00,589.2,589.31,589.15,589.15,903.0,584.3101,584.4192,584.2605,584.2605,903.0
2022-08-19 12:10:00,589.29,589.78,589.24,589.66,4301.0,584.3993,584.8853,584.3497,584.7663,4301.0
2022-08-19 12:15:00,589.58,590.8,589.57,590.25,3620.0,584.6869,585.8968,584.677,585.3514,3620.0
2022-08-19 12:20:00,590.09,590.68,589.86,589.86,2335.0,585.1927,585.7778,584.9646,584.9646,2335.0
2022-08-19 12:25:00,589.79,590.26,589.7,589.71,2087.0,584.8952,585.3613,584.8059,584.8158,2087.0
2022-08-19 12:30:00,590.09,590.2,589.81,589.81,1747.0,585.1927,585.3018,584.915,584.915,1747.0
2022-08-19 12:35:00,589.83,590.6,589.83,590.6,1600.0,584.9348,585.6985,584.9348,585.6985,1600.0
2022-08-19 12:40:00,590.29,590.92,590.26,590.92,1813.0,585.391,586.0158,585.3613,586.0158,1813.0
2022-08-19 12:45:00,590.92,591.21,590.92,590.92,1300.0,586.0158,586.3034,586.0158,586.0158,1300.0
2022-08-19 12:50:00,590.69,590.92,590.69,590.84,600.0,585.7877,586.0158,585.7877,585.9365,600.0
2022-08-19 12:55:00,590.94,590.94,590.74,590.89,1124.0,586.0356,586.0356,585.8373,585.9861,1124.0
2022-08-19 13:00:00,590.81,591.26,590.81,591.15,1101.0,585.9067,586.353,585.9067,586.2439,1101.0
2022-08-19 13:05:00,591.06,591.06,590.49,590.49,1100.0,586.1546,586.1546,585.5894,585.5894,1100.0
2022-08-19 13:10:00,590.48,590.81,590.31,590.51,1345.0,585.5795,585.9067,585.4109,585.6092,1345.0
2022-08-19 13:15:00,590.45,590.63,590.42,590.42,1551.0,585.5497,585.7282,585.52,585.52,1551.0
2022-08-19 13:20:00,590.75,590.76,590.5,590.5,500.0,585.8472,585.8571,585.5993,585.5993,500.0
2022-08-19 13:25:00,590.49,590.49,589.92,589.92,1400.0,585.5894,585.5894,585.0241,585.0241,1400.0
2022-08-19 13:30:00,589.89,589.89,589.1,589.1,2295.0,584.9944,584.9944,584.2109,584.2109,2295.0
2022-08-19 13:35:00,589.44,589.78,589.4,589.78,1035.0,584.5481,584.8853,584.5084,584.8853,1035.0
2022-08-19 13:40:00,589.69,589.91,589.68,589.77,1682.0,584.796,585.0142,584.7861,584.8753,1682.0
2022-08-19 13:45:00,589.82,590.11,589.82,590.01,1004.0,584.9249,585.2125,584.9249,585.1134,1004.0
2022-08-19 13:50:00,590.02,590.18,589.86,590.05,1700.0,585.1233,585.2819,584.9646,585.153,1700.0
2022-08-19 13:55:00,590.34,590.43,590.04,590.31,1861.0,585.4406,585.5299,585.1431,585.4109,1861.0
2022-08-19 14:00:00,590.02,590.24,589.98,589.98,1261.0,585.1233,585.3414,585.0836,585.0836,1261.0
2022-08-19 14:05:00,590.24,590.24,589.85,589.88,1801.0,585.3414,585.3414,584.9547,584.9844,1801.0
2022-08-19 14:10:00,589.78,589.82,589.54,589.82,982.0,584.8853,584.9249,584.6473,584.9249,982.0
2022-08-19 14:15:00,589.56,589.75,589.53,589.53,2048.0,584.6671,584.8555,584.6373,584.6373,2048.0
2022-08-19 14:20:00,589.61,589.62,589.29,589.3,1564.0,584.7167,584.7266,584.3993,584.4092,1564.0
2022-08-19 14:25:00,589.37,589.46,588.74,588.87,3990.0,584.4787,584.5679,583.8539,583.9828,3990.0
2022-08-19 14:30:00,588.81,588.81,588.49,588.58,1001.0,583.9233,583.9233,583.606,583.6952,1001.0
2022-08-19 14:35:00,588.69,588.69,588.3,588.36,1335.0,583.8043,583.8043,583.4175,583.477,1335.0
2022-08-19 14:40:00,588.5,588.61,588.13,588.59,2463.0,583.6159,583.725,583.249,583.7051,2463.0
2022-08-19 14:45:00,588.63,588.63,588.34,588.57,400.0,583.7448,583.7448,583.4572,583.6853,400.0
2022-08-19 14:50:00,588.42,588.84,588.37,588.52,5400.0,583.5366,583.9531,583.487,583.6357,5400.0
2022-08-19 14:55:00,588.25,588.25,587.4,587.4,1404.0,583.368,583.368,582.525,582.525,1404.0
2022-08-19 15:00:00,587.49,587.49,586.37,586.37,1000.0,582.6143,582.6143,581.5036,581.5036,1000.0
2022-08-19 15:05:00,586.3,586.73,585.98,585.99,2061.0,581.4341,581.8606,581.1168,581.1267,2061.0
2022-08-19 15:10:00,586.12,587.22,585.97,587.21,5122.0,581.2556,582.3465,581.1069,582.3366,5122.0
2022-08-19 15:15:00,587.12,587.78,587.12,587.28,3376.0,582.2473,582.9019,582.2473,582.406,3376.0
2022-08-19 15:20:00,587.18,587.76,587.17,587.71,2316.0,582.3068,582.882,582.2969,582.8324,2316.0
2022-08-19 15:25:00,587.54,587.63,587.39,587.54,1000.0,582.6639,582.7531,582.5151,582.6639,1000.0
2022-08-19 15:30:00,587.82,587.95,587.36,587.6,3792.0,582.9415,583.0705,582.4853,582.7234,3792.0
2022-08-19 15:35:00,587.74,587.92,587.38,587.38,2807.0,582.8622,583.0407,582.5052,582.5052,2807.0
2022-08-19 15:40:00,587.54,587.57,586.92,587.1,2706.0,582.6639,582.6936,582.049,582.2275,2706.0
2022-08-19 15:45:00,587.29,587.82,587.17,587.82,5866.0,582.4159,582.9415,582.2969,582.9415,5866.0
2022-08-19 15:50:00,588.04,588.51,587.81,588.45,12838.0,583.1597,583.6258,582.9316,583.5663,12838.0
2022-08-19 15:55:00,588.54,589.14,587.52,588.32,49071.0,583.6556,584.2506,582.644,583.4374,49071.0
2022-08-22 09:30:00,580.7,584.08,580.4,580.93,31328.0,575.8806,579.2326,575.5831,576.1087,31328.0
2022-08-22 09:35:00,580.67,582.15,580.03,581.26,2100.0,575.8509,577.3186,575.2162,576.436,2100.0
2022-08-22 09:40:00,580.58,582.86,580.48,582.17,7957.0,575.7616,578.0227,575.6624,577.3384,7957.0
2022-08-22 09:45:00,582.76,582.97,580.74,581.0,3636.0,577.9235,578.1318,575.9203,576.1781,3636.0
2022-08-22 09:50:00,581.46,583.54,580.94,583.54,2402.0,576.6343,578.6971,576.1186,578.6971,2402.0
2022-08-22 09:55:00,582.98,582.98,581.3,582.31,2625.0,578.1417,578.1417,576.4756,577.4773,2625.0
2022-08-22 10:00:00,582.27,582.27,581.39,581.61,5517.0,577.4376,577.4376,576.5649,576.7831,5517.0
2022-08-22 10:05:00,581.59,581.88,581.11,581.66,2527.0,576.7632,577.0508,576.2872,576.8327,2527.0
2022-08-22 10:10:00,581.9,584.14,581.81,584.14,4598.0,577.0707,579.2921,576.9814,579.2921,4598.0
2022-08-22 10:15:00,583.76,583.76,581.8,581.8,3353.0,578.9152,578.9152,576.9715,576.9715,3353.0
2022-08-22 10:20:00,581.36,581.62,581.18,581.2,1200.0,576.5351,576.793,576.3566,576.3765,1200.0
2022-08-22 10:25:00,581.21,581.69,581.21,581.54,1494.0,576.3864,576.8624,576.3864,576.7137,1494.0
2022-08-22 10:30:00,581.19,581.21,580.51,580.51,1454.0,576.3666,576.3864,575.6922,575.6922,1454.0
2022-08-22 10:35:00,579.88,579.91,579.22,579.3,1862.0,575.0674,575.0972,574.4129,574.4922,1862.0
2022-08-22 10:40:00,579.32,580.57,578.97,580.36,3447.0,574.5121,575.7517,574.165,575.5434,3447.0
2022-08-22 10:45:00,580.38,580.38,579.51,579.52,3278.0,575.5633,575.5633,574.7005,574.7104,3278.0
2022-08-22 10:50:00,579.36,579.36,578.27,578.53,3760.0,574.5517,574.5517,573.4708,573.7286,3760.0
2022-08-22 10:55:00,578.47,578.47,577.86,577.86,1600.0,573.6691,573.6691,573.0642,573.0642,1600.0
2022-08-22 11:00:00,577.54,578.48,577.3,578.26,2374.0,572.7468,573.679,572.5088,573.4609,2374.0
2022-08-22 11:05:00,578.53,578.58,577.74,577.74,700.0,573.7286,573.7782,572.9452,572.9452,700.0
2022-08-22 11:10:00,578.04,578.73,578.04,578.65,1309.0,573.2427,573.927,573.2427,573.8476,1309.0
2022-08-22 11:15:00,578.65,578.65,578.65,578.65,0.0,573.8476,573.8476,573.8476,573.8476,0.0
2022-08-22 11:20:00,579.98,579.98,579.46,579.59,1064.0,575.1666,575.1666,574.6509,574.7798,1064.0
2022-08-22 11:25:00,579.68,579.68,578.73,578.81,815.0,574.8691,574.8691,573.927,574.0063,815.0
2022-08-22 11:30:00,578.96,578.96,578.6,578.63,500.0,574.1551,574.1551,573.7981,573.8278,500.0
2022-08-22 11:35:00,579.31,579.68,578.77,578.77,1091.0,574.5022,574.8691,573.9666,573.9666,1091.0
2022-08-22 11:40:00,578.6,579.1,578.6,579.0,806.0,573.7981,574.2939,573.7981,574.1947,806.0
2022-08-22 11:45:00,578.9,579.7,578.9,579.7,1687.0,574.0956,574.8889,574.0956,574.8889,1687.0
2022-08-22 11:50:00,580.0,580.44,579.96,579.96,900.0,575.1864,575.6228,575.1468,575.1468,900.0
2022-08-22 11:55:00,579.92,580.21,579.41,579.41,900.0,575.1071,575.3947,574.6013,574.6013,900.0
2022-08-22 12:00:00,579.54,580.03,579.36,580.02,507.0,574.7302,575.2162,574.5517,575.2063,507.0
2022-08-22 12:05:00,579.85,580.0,579.41,579.41,1275.0,575.0377,575.1864,574.6013,574.6013,1275.0
2022-08-22 12:10:00,579.49,579.49,579.2,579.35,1096.0,574.6807,574.6807,574.3931,574.5418,1096.0
2022-08-22 12:15:00,579.14,579.51,579.14,579.35,516.0,574.3336,574.7005,574.3336,574.5418,516.0
2022-08-22 12:20:00,579.35,580.0,579.23,580.0,1300.0,574.5418,575.1864,574.4228,575.1864,1300.0
2022-08-22 12:25:00,579.92,579.92,579.22,579.29,893.0,575.1071,575.1071,574.4129,574.4823,893.0
2022-08-22 12:30:00,579.46,579.88,579.46,579.88,346.0,574.6509,575.0674,574.6509,575.0674,346.0
2022-08-22 12:35:00,579.7,580.47,579.54,580.47,2807.0,574.8889,575.6525,574.7302,575.6525,2807.0
2022-08-22 12:40:00,580.17,580.61,579.86,580.49,8338.0,575.355,575.7914,575.0476,575.6724,8338.0
2022-08-22 12:45:00,580.3,580.9,579.83,580.9,4953.0,575.4839,576.079,575.0178,576.079,4953.0
2022-08-22 12:50:00,580.62,581.03,580.42,580.73,2834.0,575.8013,576.2079,575.6029,575.9104,2834.0
2022-08-22 12:55:00,580.7,580.74,580.36,580.36,2811.0,575.8806,575.9203,575.5434,575.5434,2811.0
2022-08-22 13:00:00,580.25,580.43,579.7,580.07,3485.0,575.4344,575.6129,574.8889,575.2559,3485.0
2022-08-22 13:05:00,580.1,580.1,579.27,579.43,1803.0,575.2856,575.2856,574.4625,574.6212,1803.0
2022-08-22 13:10:00,579.27,579.61,578.99,578.99,600.0,574.4625,574.7997,574.1848,574.1848,600.0
2022-08-22 13:15:00,578.83,578.83,577.49,577.71,3540.0,574.0261,574.0261,572.6973,572.9154,3540.0
2022-08-22 13:20:00,577.91,578.48,577.91,577.91,1231.0,573.1138,573.679,573.1138,573.1138,1231.0
2022-08-22 13:25:00,578.23,578.79,578.17,578.79,2177.0,573.4311,573.9865,573.3716,573.9865,2177.0
2022-08-22 13:30:00,578.9,578.9,578.3,578.3,1524.0,574.0956,574.0956,573.5005,573.5005,1524.0
2022-08-22 13:35:00,578.4,579.22,578.4,578.76,3478.0,573.5997,574.4129,573.5997,573.9567,3478.0
2022-08-22 13:40:00,578.66,578.66,578.46,578.6,757.0,573.8576,573.8576,573.6592,573.7981,757.0
2022-08-22 13:45:00,578.94,579.05,578.58,578.63,2019.0,574.1352,574.2443,573.7782,573.8278,2019.0
2022-08-22 13:50:00,578.51,578.56,578.4,578.56,405.0,573.7088,573.7584,573.5997,573.7584,405.0
2022-08-22 13:55:00,578.33,578.53,577.81,577.88,2537.0,573.5303,573.7286,573.0146,573.084,2537.0
2022-08-22 14:00:00,577.74,577.83,576.85,576.93,4543.0,572.9452,573.0344,572.0626,572.1419,4543.0
2022-08-22 14:05:00,576.83,576.85,576.07,576.35,3682.0,572.0427,572.0626,571.289,571.5667,3682.0
2022-08-22 14:10:00,576.48,577.29,576.48,577.29,1670.0,571.6956,572.4989,571.6956,572.4989,1670.0
2022-08-22 14:15:00,577.07,577.41,577.06,577.26,2595.0,572.2807,572.6179,572.2708,572.4692,2595.0
2022-08-22 14:20:00,577.25,577.25,576.91,577.1,1535.0,572.4593,572.4593,572.1221,572.3105,1535.0
2022-08-22 14:25:00,577.01,577.14,576.35,576.43,2430.0,572.2212,572.3502,571.5667,571.6461,2430.0
2022-08-22 14:30:00,576.17,576.62,576.17,576.37,1230.0,571.3882,571.8345,571.3882,571.5866,1230.0
2022-08-22 14:35:00,576.37,576.44,576.02,576.05,2436.0,571.5866,571.656,571.2395,571.2692,2436.0
2022-08-22 14:40:00,576.03,576.03,575.61,575.74,1433.0,571.2494,571.2494,570.8329,570.9618,1433.0
2022-08-22 14:45:00,575.75,575.75,575.24,575.24,2918.0,570.9717,570.9717,570.4659,570.4659,2918.0
2022-08-22 14:50:00,575.09,575.44,574.58,575.37,5854.0,570.3172,570.6643,569.8114,570.5949,5854.0
2022-08-22 14:55:00,575.23,576.0,575.04,576.0,2717.0,570.456,571.2196,570.2676,571.2196,2717.0
2022-08-22 15:00:00,575.95,576.49,575.92,576.48,7866.0,571.17,571.7056,571.1403,571.6956,7866.0
2022-08-22 15:05:00,576.51,576.82,576.32,576.32,4777.0,571.7254,572.0328,571.537,571.537,4777.0
2022-08-22 15:10:00,576.55,576.58,576.29,576.5,3521.0,571.7651,571.7948,571.5072,571.7155,3521.0
2022-08-22 15:15:00,576.53,576.69,576.06,576.06,3842.0,571.7452,571.9039,571.2791,571.2791,3842.0
2022-08-22 15:20:00,576.05,576.78,575.36,576.78,4784.0,571.2692,571.9932,570.5849,571.9932,4784.0
2022-08-22 15:25:00,576.55,576.56,575.69,575.7,7631.0,571.7651,571.775,570.9122,570.9221,7631.0
2022-08-22 15:30:00,575.65,575.84,574.85,574.85,7545.0,570.8725,571.061,570.0792,570.0792,7545.0
2022-08-22 15:35:00,574.91,575.88,574.84,575.87,10469.0,570.1387,571.1006,570.0693,571.0907,10469.0
2022-08-22 15:40:00,575.79,575.84,574.82,574.82,9223.0,571.0114,571.061,570.0494,570.0494,9223.0
2022-08-22 15:45:00,574.92,575.08,574.53,575.0,15040.0,570.1486,570.3073,569.7618,570.2279,15040.0
2022-08-22 15:50:00,575.08,576.06,574.97,575.68,13761.0,570.3073,571.2791,570.1982,570.9023,13761.0
2022-08-22 15:55:00,575.76,576.64,575.41,576.63,26129.0,570.9816,571.8543,570.6345,571.8444,26129.0
2022-08-23 09:30:00,571.97,573.89,570.62,571.55,27493.0,567.2231,569.1271,565.8843,566.8066,27493.0
2022-08-23 09:35:00,571.55,572.72,569.7,569.71,7337.0,566.8066,567.9668,564.9719,564.9818,7337.0
2022-08-23 09:40:00,569.89,571.34,567.81,567.99,4774.0,565.1603,566.5983,563.0976,563.2761,4774.0
2022-08-23 09:45:00,569.97,570.9,567.66,570.66,7016.0,565.2397,566.162,562.9488,565.9239,7016.0
2022-08-23 09:50:00,570.75,572.64,570.63,571.77,4812.0,566.0132,567.8875,565.8942,567.0247,4812.0
2022-08-23 09:55:00,571.3,571.76,570.64,570.67,5291.0,566.5586,567.0148,565.9041,565.9339,5291.0
2022-08-23 10:00:00,570.67,571.91,570.13,571.4,5436.0,565.9339,567.1636,565.3983,566.6578,5436.0
2022-08-23 10:05:00,570.76,572.53,570.76,572.52,7484.0,566.0231,567.7784,566.0231,567.7685,7484.0
2022-08-23 10:10:00,572.85,575.3,572.83,574.5,8689.0,568.0958,570.5254,568.0759,569.7321,8689.0
2022-08-23 10:15:00,574.31,575.4,573.66,573.86,3865.0,569.5437,570.6246,568.899,569.0974,3865.0
2022-08-23 10:20:00,574.17,575.58,574.0,574.36,5861.0,569.4048,570.8031,569.2362,569.5932,5861.0
2022-08-23 10:25:00,573.75,574.95,573.75,574.62,8180.0,568.9883,570.1783,568.9883,569.8511,8180.0
2022-08-23 10:30:00,574.61,574.85,573.88,574.28,5072.0,569.8412,570.0792,569.1172,569.5139,5072.0
2022-08-23 10:35:00,574.06,574.4,573.15,573.5,4208.0,569.2957,569.6329,568.3933,568.7404,4208.0
2022-08-23 10:40:00,573.08,573.73,572.68,573.48,2702.0,568.3239,568.9685,567.9272,568.7205,2702.0
2022-08-23 10:45:00,573.39,573.43,572.02,572.38,3976.0,568.6313,568.671,567.2727,567.6297,3976.0
2022-08-23 10:50:00,572.09,572.89,571.58,572.03,6119.0,567.3421,568.1354,566.8363,567.2826,6119.0
2022-08-23 10:55:00,572.03,572.31,570.74,570.82,7427.0,567.2826,567.5603,566.0033,566.0826,7427.0
2022-08-23 11:00:00,570.59,571.17,570.49,570.73,4780.0,565.8545,566.4297,565.7554,565.9934,4780.0
2022-08-23 11:05:00,570.97,571.1,570.51,571.0,2800.0,566.2314,566.3603,565.7752,566.2611,2800.0
2022-08-23 11:10:00,571.24,572.77,571.0,572.77,3093.0,566.4991,568.0164,566.2611,568.0164,3093.0
2022-08-23 11:15:00,572.3,574.29,572.3,573.87,5632.0,567.5503,569.5238,567.5503,569.1073,5632.0
2022-08-23 11:20:00,573.86,574.18,572.78,573.24,3870.0,569.0974,569.4147,568.0264,568.4825,3870.0
2022-08-23 11:25:00,573.7,573.73,573.03,573.3,3200.0,568.9387,568.9685,568.2743,568.542,3200.0
2022-08-23 11:30:00,572.98,573.71,572.94,573.47,4827.0,568.2247,568.9486,568.185,568.7106,4827.0
2022-08-23 11:35:00,573.67,574.44,573.64,573.85,4112.0,568.909,569.6726,568.8792,569.0875,4112.0
2022-08-23 11:40:00,574.28,574.71,573.74,574.45,5513.0,569.5139,569.9403,568.9784,569.6825,5513.0
2022-08-23 11:45:00,574.3,574.33,573.68,573.98,5666.0,569.5337,569.5635,568.9189,569.2164,5666.0
2022-08-23 11:50:00,574.01,574.31,573.65,574.27,4174.0,569.2461,569.5437,568.8891,569.504,4174.0
2022-08-23 11:55:00,574.18,574.41,573.67,574.41,2663.0,569.4147,569.6428,568.909,569.6428,2663.0
2022-08-23 12:00:00,573.95,574.18,573.25,573.46,3607.0,569.1866,569.4147,568.4925,568.7007,3607.0
2022-08-23 12:05:00,573.51,574.13,573.35,573.99,3039.0,568.7503,569.3651,568.5916,569.2263,3039.0
2022-08-23 12:10:00,573.73,573.75,573.25,573.75,5315.0,568.9685,568.9883,568.4925,568.9883,5315.0
2022-08-23 12:15:00,573.79,573.79,573.07,573.36,3259.0,569.028,569.028,568.3139,568.6015,3259.0
2022-08-23 12:20:00,573.0,573.24,572.4,572.55,1600.0,568.2445,568.4825,567.6495,567.7983,1600.0
2022-08-23 12:25:00,572.83,572.84,572.22,572.38,3337.0,568.0759,568.0859,567.471,567.6297,3337.0
2022-08-23 12:30:00,572.45,572.48,571.56,571.77,4013.0,567.6991,567.7288,566.8165,567.0247,4013.0
2022-08-23 12:35:00,571.67,572.96,571.66,572.96,1302.0,566.9256,568.2049,566.9156,568.2049,1302.0
2022-08-23 12:40:00,572.58,573.63,572.58,573.63,1765.0,567.828,568.8693,567.828,568.8693,1765.0
2022-08-23 12:45:00,573.75,573.75,573.2,573.3,2575.0,568.9883,568.9883,568.4429,568.542,2575.0
2022-08-23 12:50:00,573.39,573.5,572.97,572.98,3402.0,568.6313,568.7404,568.2148,568.2247,3402.0
2022-08-23 12:55:00,573.69,573.79,573.3,573.3,4024.0,568.9288,569.028,568.542,568.542,4024.0
2022-08-23 13:00:00,573.55,574.33,573.47,574.0,3182.0,568.79,569.5635,568.7106,569.2362,3182.0
2022-08-23 13:05:00,573.9,573.91,573.56,573.66,2220.0,569.1371,569.147,568.7999,568.899,2220.0
2022-08-23 13:10:00,573.66,573.83,572.38,572.58,8153.0,568.899,569.0676,567.6297,567.828,8153.0
2022-08-23 13:15:00,572.58,573.12,572.24,572.91,10542.0,567.828,568.3635,567.4908,568.1553,10542.0
2022-08-23 13:20:00,572.81,573.34,572.49,573.25,2598.0,568.0561,568.5817,567.7388,568.4925,2598.0
2022-08-23 13:25:00,573.41,573.84,573.23,573.84,3302.0,568.6511,569.0776,568.4726,569.0776,3302.0
2022-08-23 13:30:00,574.0,574.37,573.56,574.12,2769.0,569.2362,569.6032,568.7999,569.3552,2769.0
2022-08-23 13:35:00,574.4,574.72,574.06,574.12,2239.0,569.6329,569.9503,569.2957,569.3552,2239.0
2022-08-23 13:40:00,574.21,574.46,573.6,573.79,5310.0,569.4445,569.6924,568.8395,569.028,5310.0
2022-08-23 13:45:00,573.92,573.93,573.39,573.8,2905.0,569.1569,569.1668,568.6313,569.0379,2905.0
2022-08-23 13:50:00,573.8,573.8,573.11,573.39,3990.0,569.0379,569.0379,568.3536,568.6313,3990.0
2022-08-23 13:55:00,573.38,573.5,573.08,573.11,2603.0,568.6214,568.7404,568.3239,568.3536,2603.0
2022-08-23 14:00:00,573.25,573.25,572.0,572.68,8989.0,568.4925,568.4925,567.2528,567.9272,8989.0
2022-08-23 14:05:00,572.87,573.65,572.87,573.36,2611.0,568.1156,568.8891,568.1156,568.6015,2611.0
2022-08-23 14:10:00,573.36,573.6,573.0,573.6,4833.0,568.6015,568.8395,568.2445,568.8395,4833.0
2022-08-23 14:15:00,573.6,574.03,573.45,574.0,2821.0,568.8395,569.266,568.6908,569.2362,2821.0
2022-08-23 14:20:00,574.06,574.67,573.91,574.67,1500.0,569.2957,569.9007,569.147,569.9007,1500.0
2022-08-23 14:25:00,574.37,574.83,574.36,574.76,2805.0,569.6032,570.0593,569.5932,569.9899,2805.0
2022-08-23 14:30:00,574.65,574.75,574.41,574.75,2974.0,569.8808,569.98,569.6428,569.98,2974.0
2022-08-23 14:35:00,574.53,574.72,573.98,574.43,1769.0,569.7618,569.9503,569.2164,569.6627,1769.0
2022-08-23 14:40:00,574.41,574.66,574.24,574.63,2360.0,569.6428,569.8907,569.4742,569.861,2360.0
2022-08-23 14:45:00,574.45,574.81,573.91,574.12,4344.0,569.6825,570.0395,569.147,569.3552,4344.0
2022-08-23 14:50:00,573.91,574.45,573.91,574.33,1663.0,569.147,569.6825,569.147,569.5635,1663.0
2022-08-23 14:55:00,574.33,574.45,573.84,574.01,6041.0,569.5635,569.6825,569.0776,569.2461,6041.0
2022-08-23 15:00:00,574.01,574.86,574.0,574.85,2426.0,569.2461,570.0891,569.2362,570.0792,2426.0
2022-08-23 15:05:00,574.73,575.28,574.51,575.06,5103.0,569.9602,570.5056,569.742,570.2874,5103.0
2022-08-23 15:10:00,575.06,575.46,574.82,575.18,6312.0,570.2874,570.6841,570.0494,570.4064,6312.0
2022-08-23 15:15:00,574.93,576.06,574.93,575.94,3709.0,570.1585,571.2791,570.1585,571.1601,3709.0
2022-08-23 15:20:00,576.12,576.5,575.59,575.78,6125.0,571.3386,571.7155,570.813,571.0015,6125.0
2022-08-23 15:25:00,575.59,575.78,574.6,575.04,6120.0,570.813,571.0015,569.8312,570.2676,6120.0
2022-08-23 15:30:00,574.73,574.78,574.2,574.53,4866.0,569.9602,570.0098,569.4346,569.7618,4866.0
2022-08-23 15:35:00,574.63,574.87,574.35,574.75,6491.0,569.861,570.099,569.5833,569.98,6491.0
2022-08-23 15:40:00,574.75,575.2,574.31,574.49,8052.0,569.98,570.4263,569.5437,569.7222,8052.0
2022-08-23 15:45:00,574.36,574.42,573.4,574.16,7811.0,569.5932,569.6527,568.6412,569.3949,7811.0
2022-08-23 15:50:00,573.84,573.91,573.26,573.71,10339.0,569.0776,569.147,568.5024,568.9486,10339.0
2022-08-23 15:55:00,573.63,574.49,572.81,572.82,28549.0,568.8693,569.7222,568.0561,568.066,28549.0
2022-08-24 09:30:00,572.98,574.38,572.52,572.56,23184.0,568.2247,569.6131,567.7685,567.8082,23184.0
2022-08-24 09:35:00,572.51,573.94,571.98,572.04,3202.0,567.7586,569.1767,567.233,567.2925,3202.0
2022-08-24 09:40:00,571.92,573.09,571.29,573.09,2028.0,567.1735,568.3338,566.5487,568.3338,2028.0
2022-08-24 09:45:00,573.19,573.25,572.78,572.78,600.0,568.4329,568.4925,568.0264,568.0264,600.0
2022-08-24 09:50:00,573.21,573.46,571.62,573.32,6534.0,568.4528,568.7007,566.876,568.5619,6534.0
2022-08-24 09:55:00,574.05,574.05,573.11,573.48,3333.0,569.2858,569.2858,568.3536,568.7205,3333.0
2022-08-24 10:00:00,573.11,573.49,572.04,573.43,16656.0,568.3536,568.7305,567.2925,568.671,16656.0
2022-08-24 10:05:00,573.11,573.11,571.7,572.72,3662.0,568.3536,568.3536,566.9553,567.9668,3662.0
2022-08-24 10:10:00,572.36,572.76,571.82,572.75,3224.0,567.6098,568.0065,567.0743,567.9966,3224.0
2022-08-24 10:15:00,572.43,572.96,571.77,572.6,2812.0,567.6793,568.2049,567.0247,567.8478,2812.0
2022-08-24 10:20:00,573.11,573.64,572.83,572.83,2515.0,568.3536,568.8792,568.0759,568.0759,2515.0
2022-08-24 10:25:00,573.52,573.93,572.68,572.68,5619.0,568.7602,569.1668,567.9272,567.9272,5619.0
2022-08-24 10:30:00,572.56,573.74,572.56,573.49,2235.0,567.8082,568.9784,567.8082,568.7305,2235.0
2022-08-24 10:35:00,573.74,574.0,571.93,572.66,8034.0,568.9784,569.2362,567.1834,567.9073,8034.0
2022-08-24 10:40:00,572.38,572.54,572.09,572.5,1627.0,567.6297,567.7883,567.3421,567.7487,1627.0
2022-08-24 10:45:00,572.11,572.11,570.98,571.4,2986.0,567.3619,567.3619,566.2413,566.6578,2986.0
2022-08-24 10:50:00,572.46,573.09,572.3,572.99,1661.0,567.709,568.3338,567.5503,568.2346,1661.0
2022-08-24 10:55:00,572.98,573.06,572.43,572.45,1801.0,568.2247,568.304,567.6793,567.6991,1801.0
2022-08-24 11:00:00,573.0,573.0,572.32,572.95,1600.0,568.2445,568.2445,567.5702,568.1949,1600.0
2022-08-24 11:05:00,572.76,572.89,571.64,571.64,2542.0,568.0065,568.1354,566.8958,566.8958,2542.0
2022-08-24 11:10:00,571.83,572.87,571.72,572.87,1468.0,567.0842,568.1156,566.9751,568.1156,1468.0
2022-08-24 11:15:00,572.93,574.39,572.92,574.34,3846.0,568.1751,569.623,568.1652,569.5734,3846.0
2022-08-24 11:20:00,574.38,574.73,573.97,574.13,6294.0,569.6131,569.9602,569.2065,569.3651,6294.0
2022-08-24 11:25:00,574.25,574.52,573.82,573.99,2255.0,569.4842,569.7519,569.0577,569.2263,2255.0
2022-08-24 11:30:00,574.08,575.86,574.03,575.86,2540.0,569.3156,571.0808,569.266,571.0808,2540.0
2022-08-24 11:35:00,575.65,575.97,575.65,575.7,1328.0,570.8725,571.1899,570.8725,570.9221,1328.0
2022-08-24 11:40:00,575.7,575.85,575.2,575.75,2788.0,570.9221,571.0709,570.4263,570.9717,2788.0
2022-08-24 11:45:00,575.98,576.19,575.65,575.66,700.0,571.1998,571.4081,570.8725,570.8824,700.0
2022-08-24 11:50:00,575.79,575.95,575.35,575.59,2025.0,571.0114,571.17,570.575,570.813,2025.0
2022-08-24 11:55:00,575.61,575.61,575.11,575.11,2167.0,570.8329,570.8329,570.337,570.337,2167.0
2022-08-24 12:00:00,575.3,575.72,575.03,575.52,2176.0,570.5254,570.942,570.2577,570.7436,2176.0
2022-08-24 12:05:00,575.63,575.63,574.47,574.47,1300.0,570.8527,570.8527,569.7023,569.7023,1300.0
2022-08-24 12:10:00,574.5,575.0,574.2,574.21,1974.0,569.7321,570.2279,569.4346,569.4445,1974.0
2022-08-24 12:15:00,574.48,574.97,574.48,574.52,1414.0,569.7122,570.1982,569.7122,569.7519,1414.0
2022-08-24 12:20:00,574.38,574.6,574.0,574.47,1900.0,569.6131,569.8312,569.2362,569.7023,1900.0
2022-08-24 12:25:00,574.56,574.56,573.85,574.09,1372.0,569.7916,569.7916,569.0875,569.3255,1372.0
2022-08-24 12:30:00,573.79,573.79,573.68,573.71,300.0,569.028,569.028,568.9189,568.9486,300.0
2022-08-24 12:35:00,573.75,573.75,572.3,572.79,2600.0,568.9883,568.9883,567.5503,568.0363,2600.0
2022-08-24 12:40:00,572.61,572.76,571.71,571.71,2281.0,567.8578,568.0065,566.9652,566.9652,2281.0
2022-08-24 12:45:00,571.54,572.56,571.54,572.56,1300.0,566.7966,567.8082,566.7966,567.8082,1300.0
2022-08-24 12:50:00,572.54,572.54,571.81,571.81,1759.0,567.7883,567.7883,567.0644,567.0644,1759.0
2022-08-24 12:55:00,571.88,572.17,571.69,572.17,2723.0,567.1338,567.4214,566.9454,567.4214,2723.0
2022-08-24 13:00:00,572.46,572.47,572.23,572.47,1300.0,567.709,567.7189,567.4809,567.7189,1300.0
2022-08-24 13:05:00,572.67,573.58,572.67,573.58,5819.0,567.9173,568.8197,567.9173,568.8197,5819.0
2022-08-24 13:10:00,573.57,573.57,573.06,573.06,926.0,568.8098,568.8098,568.304,568.304,926.0
2022-08-24 13:15:00,572.99,573.32,572.79,573.09,11860.0,568.2346,568.5619,568.0363,568.3338,11860.0
2022-08-24 13:20:00,573.33,573.33,572.98,572.98,924.0,568.5718,568.5718,568.2247,568.2247,924.0
2022-08-24 13:25:00,572.88,572.88,572.23,572.33,600.0,568.1255,568.1255,567.4809,567.5801,600.0
2022-08-24 13:30:00,572.52,572.57,572.27,572.48,615.0,567.7685,567.8181,567.5206,567.7288,615.0
2022-08-24 13:35:00,572.42,573.16,572.27,572.8,1945.0,567.6693,568.4032,567.5206,568.0462,1945.0
2022-08-24 13:40:00,572.76,572.76,572.3,572.7,1541.0,568.0065,568.0065,567.5503,567.947,1541.0
2022-08-24 13:45:00,572.87,573.22,572.74,573.22,600.0,568.1156,568.4627,567.9867,568.4627,600.0
2022-08-24 13:50:00,573.07,573.07,572.43,572.44,700.0,568.3139,568.3139,567.6793,567.6892,700.0
2022-08-24 13:55:00,572.53,572.84,572.53,572.84,1195.0,567.7784,568.0859,567.7784,568.0859,1195.0
2022-08-24 14:00:00,572.79,573.19,572.79,573.17,900.0,568.0363,568.4329,568.0363,568.4131,900.0
2022-08-24 14:05:00,573.12,573.54,573.0,573.54,11301.0,568.3635,568.78,568.2445,568.78,11301.0
2022-08-24 14:10:00,573.67,574.46,573.61,574.08,1920.0,568.909,569.6924,568.8495,569.3156,1920.0
2022-08-24 14:15:00,573.88,574.05,573.33,574.02,1736.0,569.1172,569.2858,568.5718,569.2561,1736.0
2022-08-24 14:20:00,573.9,574.11,573.44,574.09,1770.0,569.1371,569.3453,568.6809,569.3255,1770.0
2022-08-24 14:25:00,574.1,574.14,573.84,573.84,806.0,569.3354,569.3751,569.0776,569.0776,806.0
2022-08-24 14:30:00,573.81,573.81,573.03,573.08,1866.0,569.0478,569.0478,568.2743,568.3239,1866.0
2022-08-24 14:35:00,573.07,573.3,573.06,573.17,1794.0,568.3139,568.542,568.304,568.4131,1794.0
2022-08-24 14:40:00,573.14,573.91,573.14,573.43,1813.0,568.3834,569.147,568.3834,568.671,1813.0
2022-08-24 14:45:00,573.18,573.97,573.18,573.97,6719.0,568.423,569.2065,568.423,569.2065,6719.0
2022-08-24 14:50:00,573.87,574.14,573.87,574.14,693.0,569.1073,569.3751,569.1073,569.3751,693.0
2022-08-24 14:55:00,574.21,574.34,573.92,574.17,9398.0,569.4445,569.5734,569.1569,569.4048,9398.0
2022-08-24 15:00:00,574.22,574.36,573.98,574.36,9432.0,569.4544,569.5932,569.2164,569.5932,9432.0
2022-08-24 15:05:00,574.51,575.0,574.51,574.94,1928.0,569.742,570.2279,569.742,570.1684,1928.0
2022-08-24 15:10:00,574.97,575.15,574.86,575.15,1287.0,570.1982,570.3767,570.0891,570.3767,1287.0
2022-08-24 15:15:00,575.34,575.65,575.11,575.63,4188.0,570.5651,570.8725,570.337,570.8527,4188.0
2022-08-24 15:20:00,575.61,575.8,575.21,575.77,10217.0,570.8329,571.0213,570.4362,570.9915,10217.0
2022-08-24 15:25:00,575.58,575.82,575.32,575.32,17758.0,570.8031,571.0411,570.5453,570.5453,17758.0
2022-08-24 15:30:00,575.15,575.16,574.39,574.44,7886.0,570.3767,570.3866,569.623,569.6726,7886.0
2022-08-24 15:35:00,574.4,575.02,574.34,574.75,12925.0,569.6329,570.2478,569.5734,569.98,12925.0
2022-08-24 15:40:00,574.95,574.95,573.56,573.6,11769.0,570.1783,570.1783,568.7999,568.8395,11769.0
2022-08-24 15:45:00,573.72,573.89,573.43,573.43,1984.0,568.9586,569.1271,568.671,568.671,1984.0
2022-08-24 15:50:00,573.43,573.58,572.87,573.48,29970.0,568.671,568.8197,568.1156,568.7205,29970.0
2022-08-24 15:55:00,573.44,573.56,572.72,573.54,81535.0,568.6809,568.7999,567.9668,568.78,81535.0
2022-08-25 09:30:00,578.35,578.65,574.75,575.0,24958.0,573.5501,573.8476,569.98,570.2279,24958.0
2022-08-25 09:35:00,574.83,576.64,574.41,576.0,9977.0,570.0593,571.8543,569.6428,571.2196,9977.0
2022-08-25 09:40:00,575.96,576.09,574.78,574.89,21791.0,571.18,571.3089,570.0098,570.1188,21791.0
2022-08-25 09:45:00,574.97,576.54,574.33,575.63,5120.0,570.1982,571.7551,569.5635,570.8527,5120.0
2022-08-25 09:50:00,575.58,576.15,574.88,575.73,5043.0,570.8031,571.3684,570.1089,570.9519,5043.0
2022-08-25 09:55:00,575.74,577.0,575.3,575.84,13546.0,570.9618,572.2113,570.5254,571.061,13546.0
2022-08-25 10:00:00,576.12,576.15,575.24,575.83,3710.0,571.3386,571.3684,570.4659,571.051,3710.0
2022-08-25 10:05:00,575.29,575.62,574.95,575.25,12198.0,570.5155,570.8428,570.1783,570.4759,12198.0
2022-08-25 10:10:00,575.24,576.0,574.94,576.0,3790.0,570.4659,571.2196,570.1684,571.2196,3790.0
2022-08-25 10:15:00,575.93,576.15,574.55,576.15,10749.0,571.1502,571.3684,569.7817,571.3684,10749.0
2022-08-25 10:20:00,576.2,576.4,575.51,575.94,11740.0,571.418,571.6163,570.7337,571.1601,11740.0
2022-08-25 10:25:00,576.5,578.64,576.08,577.52,20213.0,571.7155,573.8377,571.299,572.727,20213.0
2022-08-25 10:30:00,578.11,578.11,577.35,577.9,1554.0,573.3121,573.3121,572.5584,573.1039,1554.0
2022-08-25 10:35:00,577.38,578.82,577.24,578.49,2184.0,572.5882,574.0162,572.4493,573.689,2184.0
2022-08-25 10:40:00,578.11,578.14,577.05,577.55,6085.0,573.3121,573.3419,572.2609,572.7568,6085.0
2022-08-25 10:45:00,577.61,578.97,577.61,578.67,9895.0,572.8163,574.165,572.8163,573.8675,9895.0
2022-08-25 10:50:00,578.87,579.2,576.85,576.85,15470.0,574.0658,574.3931,572.0626,572.0626,15470.0
2022-08-25 10:55:00,576.67,576.96,576.03,576.29,1221.0,571.8841,572.1717,571.2494,571.5072,1221.0
2022-08-25 11:00:00,576.02,576.14,575.49,575.71,2131.0,571.2395,571.3585,570.7139,570.932,2131.0
2022-08-25 11:05:00,575.78,575.81,575.78,575.81,226.0,571.0015,571.0312,571.0015,571.0312,226.0
2022-08-25 11:10:00,575.82,576.3,574.51,574.51,1154.0,571.0411,571.5171,569.742,569.742,1154.0
2022-08-25 11:15:00,574.85,575.38,574.64,575.38,2531.0,570.0792,570.6048,569.8709,570.6048,2531.0
2022-08-25 11:20:00,574.98,575.23,573.11,573.74,5121.0,570.2081,570.456,568.3536,568.9784,5121.0
2022-08-25 11:25:00,574.11,574.99,574.11,574.89,3462.0,569.3453,570.218,569.3453,570.1188,3462.0
2022-08-25 11:30:00,575.27,575.81,575.0,575.81,11093.0,570.4957,571.0312,570.2279,571.0312,11093.0
2022-08-25 11:35:00,575.62,575.73,575.62,575.73,600.0,570.8428,570.9519,570.8428,570.9519,600.0
2022-08-25 11:40:00,575.28,575.65,575.0,575.65,1730.0,570.5056,570.8725,570.2279,570.8725,1730.0
2022-08-25 11:45:00,575.97,576.3,575.97,576.08,935.0,571.1899,571.5171,571.1899,571.299,935.0
2022-08-25 11:50:00,576.34,576.34,575.72,575.93,500.0,571.5568,571.5568,570.942,571.1502,500.0
2022-08-25 11:55:00,575.63,576.01,575.61,576.01,500.0,570.8527,571.2295,570.8329,571.2295,500.0
2022-08-25 12:00:00,576.0,576.14,575.9,576.0,548.0,571.2196,571.3585,571.1205,571.2196,548.0
2022-08-25 12:05:00,575.97,575.97,575.56,575.56,700.0,571.1899,571.1899,570.7833,570.7833,700.0
2022-08-25 12:10:00,575.4,575.51,575.02,575.2,1010.0,570.6246,570.7337,570.2478,570.4263,1010.0
2022-08-25 12:15:00,575.11,575.34,575.08,575.23,700.0,570.337,570.5651,570.3073,570.456,700.0
2022-08-25 12:20:00,575.75,575.75,575.25,575.25,700.0,570.9717,570.9717,570.4759,570.4759,700.0
2022-08-25 12:25:00,575.39,576.33,575.39,576.33,2584.0,570.6147,571.5469,570.6147,571.5469,2584.0
2022-08-25 12:30:00,576.29,576.56,576.29,576.49,1045.0,571.5072,571.775,571.5072,571.7056,1045.0
2022-08-25 12:35:00,576.61,576.61,576.16,576.38,1000.0,571.8246,571.8246,571.3783,571.5965,1000.0
2022-08-25 12:40:00,576.0,576.0,575.02,575.02,1836.0,571.2196,571.2196,570.2478,570.2478,1836.0
2022-08-25 12:45:00,575.35,575.63,574.8,574.8,1116.0,570.575,570.8527,570.0296,570.0296,1116.0
2022-08-25 12:50:00,575.38,575.38,575.38,575.38,100.0,570.6048,570.6048,570.6048,570.6048,100.0
2022-08-25 12:55:00,575.37,575.85,575.37,575.85,330.0,570.5949,571.0709,570.5949,571.0709,330.0
2022-08-25 13:00:00,575.94,576.57,575.91,576.39,1100.0,571.1601,571.7849,571.1304,571.6064,1100.0
2022-08-25 13:05:00,576.34,576.41,575.9,575.99,1883.0,571.5568,571.6262,571.1205,571.2097,1883.0
2022-08-25 13:10:00,575.79,575.79,575.79,575.79,100.0,571.0114,571.0114,571.0114,571.0114,100.0
2022-08-25 13:15:00,575.69,575.91,575.23,575.91,2542.0,570.9122,571.1304,570.456,571.1304,2542.0
2022-08-25 13:20:00,575.91,576.09,575.43,575.76,2003.0,571.1304,571.3089,570.6544,570.9816,2003.0
2022-08-25 13:25:00,575.52,575.57,575.3,575.3,1123.0,570.7436,570.7932,570.5254,570.5254,1123.0
2022-08-25 13:30:00,575.64,576.45,575.64,576.45,975.0,570.8626,571.6659,570.8626,571.6659,975.0
2022-08-25 13:35:00,576.61,576.84,576.61,576.84,500.0,571.8246,572.0527,571.8246,572.0527,500.0
2022-08-25 13:40:00,576.78,577.08,576.6,577.08,1228.0,571.9932,572.2907,571.8146,572.2907,1228.0
2022-08-25 13:45:00,576.81,577.8,576.81,577.52,874.0,572.0229,573.0047,572.0229,572.727,874.0
2022-08-25 13:50:00,577.55,577.55,577.5,577.5,200.0,572.7568,572.7568,572.7072,572.7072,200.0
2022-08-25 13:55:00,577.32,577.35,576.51,576.66,3600.0,572.5287,572.5584,571.7254,571.8742,3600.0
2022-08-25 14:00:00,576.55,577.94,576.36,577.61,8292.0,571.7651,573.1435,571.5766,572.8163,8292.0
2022-08-25 14:05:00,577.61,578.07,577.21,577.21,1850.0,572.8163,573.2724,572.4196,572.4196,1850.0
2022-08-25 14:10:00,577.27,578.04,577.27,578.04,1506.0,572.4791,573.2427,572.4791,573.2427,1506.0
2022-08-25 14:15:00,578.09,578.23,577.94,578.12,1000.0,573.2923,573.4311,573.1435,573.322,1000.0
2022-08-25 14:20:00,578.19,579.93,578.18,579.76,10597.0,573.3915,575.117,573.3815,574.9484,10597.0
2022-08-25 14:25:00,579.68,580.32,579.08,580.03,6620.0,574.8691,575.5038,574.2741,575.2162,6620.0
2022-08-25 14:30:00,579.91,580.46,579.17,579.18,8417.0,575.0972,575.6426,574.3633,574.3732,8417.0
2022-08-25 14:35:00,579.2,579.38,578.27,578.44,2096.0,574.3931,574.5716,573.4708,573.6394,2096.0
2022-08-25 14:40:00,578.4,578.84,578.18,578.84,1974.0,573.5997,574.0361,573.3815,574.0361,1974.0
2022-08-25 14:45:00,578.83,579.42,578.62,579.42,1275.0,574.0261,574.6112,573.8179,574.6112,1275.0
2022-08-25 14:50:00,579.31,579.34,578.88,579.34,2100.0,574.5022,574.5319,574.0757,574.5319,2100.0
2022-08-25 14:55:00,579.37,579.9,579.35,579.61,2415.0,574.5617,575.0873,574.5418,574.7997,2415.0
2022-08-25 15:00:00,579.79,580.0,579.29,579.73,7221.0,574.9782,575.1864,574.4823,574.9187,7221.0
2022-08-25 15:05:00,579.7,579.81,579.38,579.61,2043.0,574.8889,574.998,574.5716,574.7997,2043.0
2022-08-25 15:10:00,579.63,579.84,579.55,579.65,2081.0,574.8195,575.0278,574.7402,574.8393,2081.0
2022-08-25 15:15:00,579.71,580.24,579.54,580.21,9605.0,574.8988,575.4244,574.7302,575.3947,9605.0
2022-08-25 15:20:00,580.33,581.08,580.17,580.87,15613.0,575.5137,576.2575,575.355,576.0492,15613.0
2022-08-25 15:25:00,580.77,581.26,580.72,581.0,7469.0,575.95,576.436,575.9005,576.1781,7469.0
2022-08-25 15:30:00,580.9,581.94,580.79,581.63,46556.0,576.079,577.1103,575.9699,576.8029,46556.0
2022-08-25 15:35:00,581.63,583.06,581.31,583.06,18566.0,576.8029,578.221,576.4856,578.221,18566.0
2022-08-25 15:40:00,582.98,583.99,582.82,583.88,6335.0,578.1417,579.1433,577.983,579.0342,6335.0
2022-08-25 15:45:00,583.93,584.56,583.89,584.35,7564.0,579.0838,579.7086,579.0441,579.5003,7564.0
2022-08-25 15:50:00,584.57,585.44,584.37,585.38,16496.0,579.7185,580.5813,579.5202,580.5218,16496.0
2022-08-25 15:55:00,585.33,586.09,585.19,586.08,41702.0,580.4722,581.2259,580.3334,581.216,41702.0
2022-08-26 09:30:00,584.0,584.94,582.11,584.07,19290.0,579.1532,580.0854,577.2789,579.2227,19290.0
2022-08-26 09:35:00,584.13,585.25,583.5,583.5,8268.0,579.2822,580.3929,578.6574,578.6574,8268.0
2022-08-26 09:40:00,583.38,584.41,582.03,584.41,1976.0,578.5384,579.5598,577.1996,579.5598,1976.0
2022-08-26 09:45:00,584.52,584.52,582.93,583.41,2476.0,579.6689,579.6689,578.0921,578.5681,2476.0
2022-08-26 09:50:00,582.99,584.08,581.57,583.29,3918.0,578.1516,579.2326,576.7434,578.4491,3918.0
2022-08-26 09:55:00,584.06,585.12,583.76,584.51,2253.0,579.2127,580.2639,578.9152,579.659,2253.0
2022-08-26 10:00:00,583.9,583.92,579.89,581.32,2413.0,579.0541,579.0739,575.0773,576.4955,2413.0
2022-08-26 10:05:00,580.51,582.43,580.08,582.36,2805.0,575.6922,577.5963,575.2658,577.5268,2805.0
2022-08-26 10:10:00,582.75,582.86,581.72,582.86,2185.0,577.9136,578.0227,576.8922,578.0227,2185.0
2022-08-26 10:15:00,581.2,582.58,580.46,581.47,12460.0,576.3765,577.745,575.6426,576.6442,12460.0
2022-08-26 10:20:00,580.91,581.37,579.1,579.95,2174.0,576.0889,576.5451,574.2939,575.1368,2174.0
2022-08-26 10:25:00,579.42,580.2,577.23,577.23,2387.0,574.6112,575.3848,572.4394,572.4394,2387.0
2022-08-26 10:30:00,577.59,577.59,575.3,575.3,6129.0,572.7964,572.7964,570.5254,570.5254,6129.0
2022-08-26 10:35:00,575.27,575.51,573.86,574.0,4323.0,570.4957,570.7337,569.0974,569.2362,4323.0
2022-08-26 10:40:00,574.21,575.14,574.19,574.7,4618.0,569.4445,570.3668,569.4246,569.9304,4618.0
2022-08-26 10:45:00,574.55,577.32,574.26,576.69,9930.0,569.7817,572.5287,569.4941,571.9039,9930.0
2022-08-26 10:50:00,576.65,576.93,575.88,576.18,1697.0,571.8642,572.1419,571.1006,571.3981,1697.0
2022-08-26 10:55:00,576.55,577.82,576.55,577.82,3576.0,571.7651,573.0245,571.7651,573.0245,3576.0
2022-08-26 11:00:00,577.44,577.48,575.69,576.07,6407.0,572.6477,572.6873,570.9122,571.289,6407.0
2022-08-26 11:05:00,575.65,576.63,575.65,575.8,4293.0,570.8725,571.8444,570.8725,571.0213,4293.0
2022-08-26 11:10:00,576.2,576.2,575.51,575.65,902.0,571.418,571.418,570.7337,570.8725,902.0
2022-08-26 11:15:00,575.94,576.21,575.46,575.46,958.0,571.1601,571.4279,570.6841,570.6841,958.0
2022-08-26 11:20:00,574.9,575.13,574.14,574.85,2085.0,570.1288,570.3568,569.3751,570.0792,2085.0
2022-08-26 11:25:00,574.51,575.21,574.01,575.21,1510.0,569.742,570.4362,569.2461,570.4362,1510.0
2022-08-26 11:30:00,575.09,576.18,575.08,576.18,5649.0,570.3172,571.3981,570.3073,571.3981,5649.0
2022-08-26 11:35:00,576.39,576.39,575.67,575.72,1766.0,571.6064,571.6064,570.8924,570.942,1766.0
2022-08-26 11:40:00,575.67,575.9,575.53,575.53,1110.0,570.8924,571.1205,570.7535,570.7535,1110.0
2022-08-26 11:45:00,575.6,576.21,575.41,576.04,2213.0,570.8229,571.4279,570.6345,571.2593,2213.0
2022-08-26 11:50:00,576.68,576.68,576.68,576.68,100.0,571.894,571.894,571.894,571.894,100.0
2022-08-26 11:55:00,576.44,576.44,575.49,575.6,1300.0,571.656,571.656,570.7139,570.8229,1300.0
2022-08-26 12:00:00,575.6,575.81,575.1,575.32,4179.0,570.8229,571.0312,570.3271,570.5453,4179.0
2022-08-26 12:05:00,575.46,575.58,575.1,575.53,1840.0,570.6841,570.8031,570.3271,570.7535,1840.0
2022-08-26 12:10:00,575.12,575.12,574.56,574.56,1153.0,570.3469,570.3469,569.7916,569.7916,1153.0
2022-08-26 12:15:00,574.33,574.33,572.57,572.57,901.0,569.5635,569.5635,567.8181,567.8181,901.0
2022-08-26 12:20:00,572.4,573.09,571.91,573.09,2020.0,567.6495,568.3338,567.1636,568.3338,2020.0
2022-08-26 12:25:00,572.8,572.8,571.91,571.91,400.0,568.0462,568.0462,567.1636,567.1636,400.0
2022-08-26 12:30:00,572.35,572.35,570.7,570.7,2203.0,567.5999,567.5999,565.9636,565.9636,2203.0
2022-08-26 12:35:00,571.02,571.56,571.02,571.56,1043.0,566.281,566.8165,566.281,566.8165,1043.0
2022-08-26 12:40:00,572.03,573.28,571.72,573.04,2899.0,567.2826,568.5222,566.9751,568.2842,2899.0
2022-08-26 12:45:00,572.49,572.75,572.08,572.08,1786.0,567.7388,567.9966,567.3322,567.3322,1786.0
2022-08-26 12:50:00,572.43,572.43,571.87,572.32,1500.0,567.6793,567.6793,567.1239,567.5702,1500.0
2022-08-26 12:55:00,572.31,572.61,572.19,572.2,500.0,567.5603,567.8578,567.4412,567.4512,500.0
2022-08-26 13:00:00,572.13,572.2,571.44,571.44,2136.0,567.3817,567.4512,566.6975,566.6975,2136.0
2022-08-26 13:05:00,571.18,572.03,571.18,572.02,800.0,566.4396,567.2826,566.4396,567.2727,800.0
2022-08-26 13:10:00,571.86,572.03,571.14,571.15,1485.0,567.114,567.2826,566.4,566.4099,1485.0
2022-08-26 13:15:00,571.68,572.06,571.35,571.62,1060.0,566.9355,567.3123,566.6082,566.876,1060.0
2022-08-26 13:20:00,571.45,571.96,571.43,571.96,1000.0,566.7074,567.2132,566.6876,567.2132,1000.0
2022-08-26 13:25:00,571.92,572.45,571.47,572.27,1727.0,567.1735,567.6991,566.7272,567.5206,1727.0
2022-08-26 13:30:00,572.1,572.23,571.36,571.45,984.0,567.352,567.4809,566.6181,566.7074,984.0
2022-08-26 13:35:00,571.21,571.21,570.33,570.85,894.0,566.4694,566.4694,565.5967,566.1124,894.0
2022-08-26 13:40:00,570.47,570.47,570.0,570.04,835.0,565.7355,565.7355,565.2694,565.3091,835.0
2022-08-26 13:45:00,570.06,570.83,570.06,570.63,1541.0,565.3289,566.0925,565.3289,565.8942,1541.0
2022-08-26 13:50:00,570.68,570.68,569.79,570.1,976.0,565.9438,565.9438,565.0612,565.3686,976.0
2022-08-26 13:55:00,569.26,569.26,569.26,569.26,112.0,564.5356,564.5356,564.5356,564.5356,112.0
2022-08-26 14:00:00,569.17,569.41,569.02,569.41,842.0,564.4463,564.6843,564.2976,564.6843,842.0
2022-08-26 14:05:00,569.19,569.19,568.27,568.97,2518.0,564.4661,564.4661,563.5538,564.248,2518.0
2022-08-26 14:10:00,569.06,569.08,568.61,568.72,1572.0,564.3372,564.3571,563.891,564.0,1572.0
2022-08-26 14:15:00,568.74,568.74,567.25,567.26,1669.0,564.0199,564.0199,562.5422,562.5522,1669.0
2022-08-26 14:20:00,567.47,567.7,567.0,567.0,701.0,562.7604,562.9885,562.2943,562.2943,701.0
2022-08-26 14:25:00,566.93,567.45,566.92,567.37,867.0,562.2249,562.7406,562.215,562.6613,867.0
2022-08-26 14:30:00,566.9,567.31,566.66,567.16,1450.0,562.1952,562.6017,561.9571,562.453,1450.0
2022-08-26 14:35:00,566.96,567.0,566.64,566.66,1218.0,562.2547,562.2943,561.9373,561.9571,1218.0
2022-08-26 14:40:00,566.62,566.97,566.43,566.43,3140.0,561.9175,562.2646,561.7291,561.7291,3140.0
2022-08-26 14:45:00,566.38,566.38,565.68,565.68,1174.0,561.6795,561.6795,560.9853,560.9853,1174.0
2022-08-26 14:50:00,566.08,566.08,565.45,565.45,683.0,561.382,561.382,560.7572,560.7572,683.0
2022-08-26 14:55:00,565.25,565.39,564.99,565.38,1200.0,560.5588,560.6977,560.301,560.6878,1200.0
2022-08-26 15:00:00,565.43,565.8,565.39,565.75,2272.0,560.7374,561.1043,560.6977,561.0547,2272.0
2022-08-26 15:05:00,565.41,565.41,564.91,564.96,1231.0,560.7175,560.7175,560.2217,560.2713,1231.0
2022-08-26 15:10:00,564.98,565.56,564.89,565.56,3979.0,560.2911,560.8663,560.2018,560.8663,3979.0
2022-08-26 15:15:00,565.64,566.11,565.6,565.89,1190.0,560.9456,561.4117,560.9059,561.1935,1190.0
2022-08-26 15:20:00,565.71,565.71,564.5,564.81,1836.0,561.015,561.015,559.8151,560.1225,1836.0
2022-08-26 15:25:00,564.74,565.68,564.56,565.68,3267.0,560.0531,560.9853,559.8746,560.9853,3267.0
2022-08-26 15:30:00,565.05,565.26,564.9,565.0,3684.0,560.3605,560.5688,560.2117,560.3109,3684.0
2022-08-26 15:35:00,564.92,565.27,564.69,565.26,4644.0,560.2316,560.5787,560.0035,560.5688,4644.0
2022-08-26 15:40:00,565.52,565.55,564.66,564.9,5714.0,560.8266,560.8564,559.9737,560.2117,5714.0
2022-08-26 15:45:00,564.88,565.39,564.63,565.24,7249.0,560.1919,560.6977,559.944,560.5489,7249.0
2022-08-26 15:50:00,565.27,565.34,564.12,564.13,18087.0,560.5787,560.6481,559.4382,559.4481,18087.0
2022-08-26 15:55:00,564.26,565.02,563.51,564.22,26558.0,559.5771,560.3308,558.8333,559.5374,26558.0
2022-08-29 09:30:00,561.11,562.11,557.49,557.49,25567.0,556.4532,557.4449,552.8632,552.8632,25567.0
2022-08-29 09:35:00,557.26,559.49,557.13,558.23,3205.0,552.6352,554.8466,552.5062,553.5971,3205.0
2022-08-29 09:40:00,558.44,558.66,557.43,558.49,2303.0,553.8054,554.0235,552.8037,553.8549,2303.0
2022-08-29 09:45:00,558.42,560.15,557.62,557.62,12873.0,553.7855,555.5012,552.9922,552.9922,12873.0
2022-08-29 09:50:00,557.48,558.82,556.43,558.01,3435.0,552.8533,554.1822,551.812,553.3789,3435.0
2022-08-29 09:55:00,557.77,559.09,556.81,556.82,2905.0,553.1409,554.45,552.1889,552.1988,2905.0
2022-08-29 10:00:00,556.83,557.23,556.11,557.1,6252.0,552.2087,552.6054,551.4947,552.4765,6252.0
2022-08-29 10:05:00,557.0,558.1,556.76,557.0,1319.0,552.3773,553.4682,552.1393,552.3773,1319.0
2022-08-29 10:10:00,557.11,557.79,556.99,557.45,1419.0,552.4864,553.1608,552.3674,552.8236,1419.0
2022-08-29 10:15:00,557.44,558.02,557.44,557.75,800.0,552.8137,553.3888,552.8137,553.1211,800.0
2022-08-29 10:20:00,559.49,559.49,558.59,558.72,2743.0,554.8466,554.8466,553.9541,554.083,2743.0
2022-08-29 10:25:00,559.01,559.43,558.57,558.67,9674.0,554.3706,554.7871,553.9343,554.0335,9674.0
2022-08-29 10:30:00,558.18,558.64,557.26,557.8,1285.0,553.5475,554.0037,552.6352,553.1707,1285.0
2022-08-29 10:35:00,557.52,557.53,556.49,556.49,1290.0,552.893,552.9029,551.8715,551.8715,1290.0
2022-08-29 10:40:00,556.91,557.42,556.83,557.03,3175.0,552.2881,552.7938,552.2087,552.4071,3175.0
2022-08-29 10:45:00,557.02,557.21,556.53,556.78,4538.0,552.3971,552.5856,551.9112,552.1591,4538.0
2022-08-29 10:50:00,556.8,556.98,555.34,555.35,2407.0,552.179,552.3575,550.7311,550.741,2407.0
2022-08-29 10:55:00,555.51,556.19,555.38,556.13,1538.0,550.8997,551.574,550.7708,551.5145,1538.0
2022-08-29 11:00:00,555.97,557.45,555.91,557.19,1612.0,551.3559,552.8236,551.2964,552.5657,1612.0
2022-08-29 11:05:00,557.13,557.13,556.2,556.2,1900.0,552.5062,552.5062,551.584,551.584,1900.0
2022-08-29 11:10:00,556.86,557.68,556.78,557.68,2477.0,552.2385,553.0517,552.1591,553.0517,2477.0
2022-08-29 11:15:00,557.3,558.4,557.1,558.38,3108.0,552.6748,553.7657,552.4765,553.7459,3108.0
2022-08-29 11:20:00,558.14,558.25,557.78,557.78,3546.0,553.5079,553.6169,553.1508,553.1508,3546.0
2022-08-29 11:25:00,557.4,557.67,556.57,556.57,2620.0,552.774,553.0418,551.9509,551.9509,2620.0
2022-08-29 11:30:00,555.97,558.84,555.97,558.79,7944.0,551.3559,554.202,551.3559,554.1525,7944.0
2022-08-29 11:35:00,558.5,558.68,558.0,558.13,2596.0,553.8649,554.0434,553.369,553.4979,2596.0
2022-08-29 11:40:00,557.65,557.65,556.83,556.96,700.0,553.0219,553.0219,552.2087,552.3376,700.0
2022-08-29 11:45:00,556.7,557.14,556.12,556.71,1884.0,552.0798,552.5162,551.5046,552.0897,1884.0
2022-08-29 11:50:00,557.79,558.17,557.78,557.93,1311.0,553.1608,553.5376,553.1508,553.2996,1311.0
2022-08-29 11:55:00,558.22,558.65,557.97,558.61,5588.0,553.5872,554.0136,553.3393,553.974,5588.0
2022-08-29 12:00:00,558.52,558.82,558.17,558.82,1030.0,553.8847,554.1822,553.5376,554.1822,1030.0
2022-08-29 12:05:00,558.87,559.0,558.55,558.56,953.0,554.2318,554.3607,553.9145,553.9244,953.0
2022-08-29 12:10:00,558.73,559.13,558.15,558.15,1422.0,554.093,554.4896,553.5178,553.5178,1422.0
2022-08-29 12:15:00,558.65,559.06,558.65,559.06,502.0,554.0136,554.4202,554.0136,554.4202,502.0
2022-08-29 12:20:00,559.03,559.39,558.76,558.76,1334.0,554.3905,554.7475,554.1227,554.1227,1334.0
2022-08-29 12:25:00,559.07,559.07,558.48,559.05,742.0,554.4301,554.4301,553.845,554.4103,742.0
2022-08-29 12:30:00,558.8,558.8,557.88,557.88,914.0,554.1624,554.1624,553.25,553.25,914.0
2022-08-29 12:35:00,557.81,558.37,557.81,558.1,505.0,553.1806,553.7359,553.1806,553.4682,505.0
2022-08-29 12:40:00,558.67,559.13,558.67,559.13,545.0,554.0335,554.4896,554.0335,554.4896,545.0
2022-08-29 12:45:00,559.29,560.22,559.26,560.22,1738.0,554.6483,555.5706,554.6186,555.5706,1738.0
2022-08-29 12:50:00,561.21,561.4,561.02,561.02,633.0,556.5524,556.7408,556.364,556.364,633.0
2022-08-29 12:55:00,561.09,561.09,559.87,560.03,3290.0,556.4334,556.4334,555.2235,555.3822,3290.0
2022-08-29 13:00:00,560.19,560.41,559.98,559.98,1212.0,555.5408,555.759,555.3326,555.3326,1212.0
2022-08-29 13:05:00,559.87,560.51,559.87,560.51,600.0,555.2235,555.8582,555.2235,555.8582,600.0
2022-08-29 13:10:00,560.38,560.39,559.44,559.63,1791.0,555.7293,555.7392,554.7971,554.9855,1791.0
2022-08-29 13:15:00,559.47,559.58,558.53,558.93,4705.0,554.8268,554.9359,553.8946,554.2913,4705.0
2022-08-29 13:20:00,558.98,559.09,558.82,558.98,3200.0,554.3409,554.45,554.1822,554.3409,3200.0
2022-08-29 13:25:00,558.98,560.04,558.94,560.04,1351.0,554.3409,555.3921,554.3012,555.3921,1351.0
2022-08-29 13:30:00,560.0,560.17,559.66,560.17,1000.0,555.3524,555.521,555.0152,555.521,1000.0
2022-08-29 13:35:00,560.01,560.86,559.9,560.08,2930.0,555.3623,556.2053,555.2532,555.4318,2930.0
2022-08-29 13:40:00,560.34,560.83,560.02,560.83,1000.0,555.6896,556.1755,555.3723,556.1755,1000.0
2022-08-29 13:45:00,561.38,561.38,560.74,560.83,1471.0,556.721,556.721,556.0863,556.1755,1471.0
2022-08-29 13:50:00,561.04,561.16,560.87,560.87,741.0,556.3838,556.5028,556.2152,556.2152,741.0
2022-08-29 13:55:00,560.67,560.8,560.4,560.73,2125.0,556.0169,556.1458,555.7491,556.0764,2125.0
2022-08-29 14:00:00,560.42,560.46,559.95,559.95,1650.0,555.7689,555.8086,555.3028,555.3028,1650.0
2022-08-29 14:05:00,559.78,560.22,559.74,559.74,1401.0,555.1342,555.5706,555.0946,555.0946,1401.0
2022-08-29 14:10:00,559.92,560.18,559.49,559.74,1960.0,555.2731,555.5309,554.8466,555.0946,1960.0
2022-08-29 14:15:00,559.79,559.79,558.87,559.08,800.0,555.1442,555.1442,554.2318,554.4401,800.0
2022-08-29 14:20:00,558.74,558.94,558.36,558.54,900.0,554.1029,554.3012,553.726,553.9045,900.0
2022-08-29 14:25:00,558.52,558.84,558.52,558.72,1903.0,553.8847,554.202,553.8847,554.083,1903.0
2022-08-29 14:30:00,558.91,559.72,558.91,559.72,1290.0,554.2715,555.0747,554.2715,555.0747,1290.0
2022-08-29 14:35:00,559.61,560.44,559.58,559.97,2654.0,554.9657,555.7888,554.9359,555.3227,2654.0
2022-08-29 14:40:00,560.18,560.54,559.97,560.54,1481.0,555.5309,555.8879,555.3227,555.8879,1481.0
2022-08-29 14:45:00,560.11,560.5,560.0,560.32,1627.0,555.4615,555.8483,555.3524,555.6698,1627.0
2022-08-29 14:50:00,560.04,560.21,559.91,560.01,1574.0,555.3921,555.5607,555.2632,555.3623,1574.0
2022-08-29 14:55:00,559.88,560.25,558.9,560.07,3010.0,555.2334,555.6003,554.2615,555.4218,3010.0
2022-08-29 15:00:00,560.3,561.46,560.29,560.69,5498.0,555.6499,556.8003,555.64,556.0367,5498.0
2022-08-29 15:05:00,560.6,560.6,559.99,559.99,414.0,555.9474,555.9474,555.3425,555.3425,414.0
2022-08-29 15:10:00,560.23,560.95,560.08,560.95,5463.0,555.5805,556.2945,555.4318,556.2945,5463.0
2022-08-29 15:15:00,560.65,560.82,560.19,560.34,1300.0,555.997,556.1656,555.5408,555.6896,1300.0
2022-08-29 15:20:00,560.17,560.17,559.59,559.59,2486.0,555.521,555.521,554.9458,554.9458,2486.0
2022-08-29 15:25:00,559.55,559.55,558.3,558.55,4113.0,554.9062,554.9062,553.6665,553.9145,4113.0
2022-08-29 15:30:00,558.48,559.27,558.23,559.26,4581.0,553.845,554.6285,553.5971,554.6186,4581.0
2022-08-29 15:35:00,559.05,560.19,559.04,560.01,5056.0,554.4103,555.5408,554.4004,555.3623,5056.0
2022-08-29 15:40:00,560.14,560.38,559.66,560.08,5682.0,555.4913,555.7293,555.0152,555.4318,5682.0
2022-08-29 15:45:00,559.89,559.97,559.3,559.45,9436.0,555.2433,555.3227,554.6582,554.807,9436.0
2022-08-29 15:50:00,559.31,559.76,558.41,559.02,10941.0,554.6681,555.1144,553.7756,554.3805,10941.0
2022-08-29 15:55:00,559.07,559.31,556.28,556.29,59557.0,554.4301,554.6681,551.6633,551.6732,59557.0
2022-08-30 09:30:00,557.42,558.9,555.34,555.82,21995.0,552.7938,554.2615,550.7311,551.2071,21995.0
2022-08-30 09:35:00,555.52,556.86,555.24,556.38,6004.0,550.9096,552.2385,550.6319,551.7625,6004.0
2022-08-30 09:40:00,556.35,556.47,554.25,555.18,8078.0,551.7327,551.8517,549.6501,550.5724,8078.0
2022-08-30 09:45:00,554.74,556.95,554.68,556.62,3413.0,550.1361,552.3277,550.0766,552.0005,3413.0
2022-08-30 09:50:00,556.82,558.3,556.71,557.52,5106.0,552.1988,553.6665,552.0897,552.893,5106.0
2022-08-30 09:55:00,556.7,557.18,555.98,556.42,3502.0,552.0798,552.5558,551.3658,551.8021,3502.0
2022-08-30 10:00:00,556.82,557.03,556.36,556.88,3795.0,552.1988,552.4071,551.7426,552.2583,3795.0
2022-08-30 10:05:00,557.04,557.04,554.71,555.71,4994.0,552.417,552.417,550.1063,551.098,4994.0
2022-08-30 10:10:00,556.17,557.06,555.99,556.35,5158.0,551.5542,552.4368,551.3757,551.7327,5158.0
2022-08-30 10:15:00,556.01,556.01,555.19,555.84,3399.0,551.3955,551.3955,550.5823,551.2269,3399.0
2022-08-30 10:20:00,555.76,555.76,554.4,554.55,3495.0,551.1476,551.1476,549.7989,549.9476,3495.0
2022-08-30 10:25:00,554.52,555.1,553.46,554.29,3720.0,549.9179,550.4931,548.8667,549.6898,3720.0
2022-08-30 10:30:00,554.58,554.58,551.64,552.22,3909.0,549.9774,549.9774,547.0618,547.637,3909.0
2022-08-30 10:35:00,552.07,552.6,551.85,552.33,3168.0,547.4882,548.0138,547.2701,547.7461,3168.0
2022-08-30 10:40:00,552.16,552.51,551.59,551.99,4289.0,547.5775,547.9246,547.0122,547.4089,4289.0
2022-08-30 10:45:00,551.72,551.73,550.49,550.49,3298.0,547.1411,547.1511,545.9213,545.9213,3298.0
2022-08-30 10:50:00,550.71,551.7,550.58,551.04,4565.0,546.1395,547.1213,546.0106,546.4668,4565.0
2022-08-30 10:55:00,551.45,552.51,551.45,552.44,5526.0,546.8734,547.9246,546.8734,547.8552,5526.0
2022-08-30 11:00:00,552.23,553.07,551.9,552.82,21474.0,547.6469,548.4799,547.3196,548.232,21474.0
2022-08-30 11:05:00,552.96,553.37,551.87,552.02,2375.0,548.3708,548.7774,547.2899,547.4386,2375.0
2022-08-30 11:10:00,552.0,552.65,551.12,551.21,7442.0,547.4188,548.0634,546.5461,546.6354,7442.0
2022-08-30 11:15:00,551.4,552.84,551.4,552.73,3752.0,546.8238,548.2518,546.8238,548.1428,3752.0
2022-08-30 11:20:00,553.1,553.1,552.03,552.26,3270.0,548.5097,548.5097,547.4486,547.6767,3270.0
2022-08-30 11:25:00,551.85,553.07,551.51,552.4,3643.0,547.2701,548.4799,546.9329,547.8155,3643.0
2022-08-30 11:30:00,552.46,553.53,552.02,553.44,3258.0,547.875,548.9361,547.4386,548.8469,3258.0
2022-08-30 11:35:00,553.42,553.54,552.21,552.44,2100.0,548.827,548.946,547.6271,547.8552,2100.0
2022-08-30 11:40:00,552.48,553.2,551.93,553.2,23615.0,547.8948,548.6089,547.3494,548.6089,23615.0
2022-08-30 11:45:00,552.85,553.1,551.01,551.01,18763.0,548.2618,548.5097,546.437,546.437,18763.0
2022-08-30 11:50:00,551.29,552.25,551.29,552.25,1218.0,546.7147,547.6667,546.7147,547.6667,1218.0
2022-08-30 11:55:00,552.49,552.59,551.6,551.74,2831.0,547.9047,548.0039,547.0221,547.161,2831.0
2022-08-30 12:00:00,552.0,552.37,551.32,551.75,4657.0,547.4188,547.7857,546.7445,547.1709,4657.0
2022-08-30 12:05:00,551.98,552.57,551.72,552.32,3000.0,547.399,547.9841,547.1411,547.7362,3000.0
2022-08-30 12:10:00,552.25,553.34,552.04,553.34,1900.0,547.6667,548.7477,547.4585,548.7477,1900.0
2022-08-30 12:15:00,553.81,553.88,553.06,553.71,2469.0,549.2138,549.2832,548.47,549.1146,2469.0
2022-08-30 12:20:00,553.46,553.72,553.3,553.31,2491.0,548.8667,549.1245,548.708,548.7179,2491.0
2022-08-30 12:25:00,553.22,553.22,552.34,552.97,2403.0,548.6287,548.6287,547.756,548.3808,2403.0
2022-08-30 12:30:00,553.02,553.7,552.4,552.59,3188.0,548.4303,549.1047,547.8155,548.0039,3188.0
2022-08-30 12:35:00,552.71,553.35,552.36,553.21,2703.0,548.1229,548.7576,547.7758,548.6188,2703.0
2022-08-30 12:40:00,553.13,553.62,552.83,553.26,3811.0,548.5394,549.0254,548.2419,548.6684,3811.0
2022-08-30 12:45:00,553.1,554.01,552.85,553.83,3596.0,548.5097,549.4121,548.2618,549.2336,3596.0
2022-08-30 12:50:00,553.59,554.08,553.59,554.03,8866.0,548.9956,549.4815,548.9956,549.432,8866.0
2022-08-30 12:55:00,554.18,554.23,553.22,553.22,2898.0,549.5807,549.6303,548.6287,548.6287,2898.0
2022-08-30 13:00:00,552.86,553.23,552.69,553.15,3159.0,548.2717,548.6386,548.1031,548.5593,3159.0
2022-08-30 13:05:00,553.17,553.48,552.47,552.76,4839.0,548.5791,548.8865,547.8849,548.1725,4839.0
2022-08-30 13:10:00,552.63,553.22,552.44,552.8,6763.0,548.0436,548.6287,547.8552,548.2122,6763.0
2022-08-30 13:15:00,552.75,552.86,551.87,552.04,7101.0,548.1626,548.2717,547.2899,547.4585,7101.0
2022-08-30 13:20:00,552.24,552.38,552.04,552.3,7996.0,547.6568,547.7957,547.4585,547.7163,7996.0
2022-08-30 13:25:00,552.44,553.35,552.19,553.09,14931.0,547.8552,548.7576,547.6072,548.4998,14931.0
2022-08-30 13:30:00,552.99,554.26,552.88,553.45,5214.0,548.4006,549.6601,548.2915,548.8568,5214.0
2022-08-30 13:35:00,553.87,553.92,552.81,552.85,5095.0,549.2733,549.3229,548.2221,548.2618,5095.0
2022-08-30 13:40:00,552.75,553.27,552.38,552.49,15605.0,548.1626,548.6783,547.7957,547.9047,15605.0
2022-08-30 13:45:00,552.25,552.85,551.36,552.85,10196.0,547.6667,548.2618,546.7841,548.2618,10196.0
2022-08-30 13:50:00,552.94,553.51,552.52,553.51,6215.0,548.351,548.9163,547.9345,548.9163,6215.0
2022-08-30 13:55:00,553.44,553.81,553.16,553.26,7711.0,548.8469,549.2138,548.5692,548.6684,7711.0
2022-08-30 14:00:00,553.31,554.25,552.67,554.25,4990.0,548.7179,549.6501,548.0832,549.6501,4990.0
2022-08-30 14:05:00,553.81,554.38,553.65,554.06,4017.0,549.2138,549.7791,549.0551,549.4617,4017.0
2022-08-30 14:10:00,554.29,554.98,553.91,554.44,9385.0,549.6898,550.3741,549.313,549.8386,9385.0
2022-08-30 14:15:00,554.32,554.32,552.93,553.31,2406.0,549.7196,549.7196,548.3411,548.7179,2406.0
2022-08-30 14:20:00,553.46,553.74,552.85,553.57,1810.0,548.8667,549.1444,548.2618,548.9758,1810.0
2022-08-30 14:25:00,553.34,553.34,552.42,552.84,6466.0,548.7477,548.7477,547.8353,548.2518,6466.0
2022-08-30 14:30:00,552.68,553.42,552.68,553.27,4285.0,548.0932,548.827,548.0932,548.6783,4285.0
2022-08-30 14:35:00,553.4,553.49,552.39,553.26,4868.0,548.8072,548.8964,547.8056,548.6684,4868.0
2022-08-30 14:40:00,553.26,553.52,552.18,552.38,6296.0,548.6684,548.9262,547.5973,547.7957,6296.0
2022-08-30 14:45:00,552.25,552.76,552.18,552.76,1459.0,547.6667,548.1725,547.5973,548.1725,1459.0
2022-08-30 14:50:00,552.6,552.97,552.42,552.9,5823.0,548.0138,548.3808,547.8353,548.3113,5823.0
2022-08-30 14:55:00,552.76,553.74,552.47,553.22,6445.0,548.1725,549.1444,547.8849,548.6287,6445.0
2022-08-30 15:00:00,553.24,553.86,552.74,553.54,2505.0,548.6485,549.2634,548.1527,548.946,2505.0
2022-08-30 15:05:00,553.9,555.0,553.79,555.0,3050.0,549.303,550.3939,549.194,550.3939,3050.0
2022-08-30 15:10:00,555.25,555.55,554.82,555.14,3114.0,550.6418,550.9393,550.2154,550.5328,3114.0
2022-08-30 15:15:00,555.19,555.19,554.58,554.69,3999.0,550.5823,550.5823,549.9774,550.0865,3999.0
2022-08-30 15:20:00,555.0,555.22,554.34,555.22,3551.0,550.3939,550.6121,549.7394,550.6121,3551.0
2022-08-30 15:25:00,555.06,555.08,554.59,554.82,3987.0,550.4534,550.4732,549.9873,550.2154,3987.0
2022-08-30 15:30:00,554.64,554.64,553.2,553.21,3884.0,550.0369,550.0369,548.6089,548.6188,3884.0
2022-08-30 15:35:00,553.55,553.99,553.38,553.69,3275.0,548.9559,549.3923,548.7874,549.0948,3275.0
2022-08-30 15:40:00,553.71,554.46,553.71,553.77,5215.0,549.1146,549.8584,549.1146,549.1741,5215.0
2022-08-30 15:45:00,553.64,553.71,552.23,552.59,12566.0,549.0452,549.1146,547.6469,548.0039,12566.0
2022-08-30 15:50:00,553.0,553.28,552.47,553.28,18379.0,548.4105,548.6882,547.8849,548.6882,18379.0
2022-08-30 15:55:00,553.37,554.97,552.88,554.36,34117.0,548.7774,550.3642,548.2915,549.7592,34117.0
2022-08-31 09:30:00,556.17,559.14,555.95,558.2,20264.0,551.5542,554.4996,551.336,553.5674,20264.0
2022-08-31 09:35:00,558.36,558.36,553.93,553.93,6369.0,553.726,553.726,549.3328,549.3328,6369.0
2022-08-31 09:40:00,554.38,556.08,553.42,555.73,6653.0,549.7791,551.4649,548.827,551.1179,6653.0
2022-08-31 09:45:00,555.92,556.84,554.74,555.49,6180.0,551.3063,552.2186,550.1361,550.8798,6180.0
2022-08-31 09:50:00,555.31,558.29,555.31,557.37,8813.0,550.7013,553.6566,550.7013,552.7442,8813.0
2022-08-31 09:55:00,556.97,557.31,556.23,556.84,12050.0,552.3476,552.6847,551.6137,552.2186,12050.0
2022-08-31 10:00:00,556.69,557.12,553.78,553.78,8695.0,552.0699,552.4963,549.184,549.184,8695.0
2022-08-31 10:05:00,553.69,554.09,552.68,552.69,4931.0,549.0948,549.4915,548.0932,548.1031,4931.0
2022-08-31 10:10:00,552.22,553.42,551.4,551.62,8021.0,547.637,548.827,546.8238,547.042,8021.0
2022-08-31 10:15:00,551.22,551.22,550.09,551.03,10829.0,546.6453,546.6453,545.5247,546.4569,10829.0
2022-08-31 10:20:00,551.27,551.34,550.08,550.28,4756.0,546.6949,546.7643,545.5147,545.7131,4756.0
2022-08-31 10:25:00,550.29,551.12,549.37,549.37,9652.0,545.723,546.5461,544.8106,544.8106,9652.0
2022-08-31 10:30:00,549.16,549.92,549.16,549.92,2330.0,544.6024,545.3561,544.6024,545.3561,2330.0
2022-08-31 10:35:00,550.1,551.51,550.03,550.1,3589.0,545.5346,546.9329,545.4652,545.5346,3589.0
2022-08-31 10:40:00,550.5,550.84,549.69,550.13,4337.0,545.9313,546.2684,545.128,545.5643,4337.0
2022-08-31 10:45:00,550.49,550.55,550.01,550.41,2710.0,545.9213,545.9808,545.4453,545.842,2710.0
2022-08-31 10:50:00,550.34,551.28,549.78,549.96,3767.0,545.7726,546.7048,545.2172,545.3957,3767.0
2022-08-31 10:55:00,549.99,550.41,549.41,549.41,2666.0,545.4255,545.842,544.8503,544.8503,2666.0
2022-08-31 11:00:00,549.51,549.51,548.36,548.36,3264.0,544.9495,544.9495,543.809,543.809,3264.0
2022-08-31 11:05:00,548.29,548.29,546.32,546.61,2981.0,543.7396,543.7396,541.786,542.0735,2981.0
2022-08-31 11:10:00,546.7,546.7,546.04,546.42,3127.0,542.1628,542.1628,541.5083,541.8851,3127.0
2022-08-31 11:15:00,546.52,547.15,546.24,546.47,6050.0,541.9843,542.6091,541.7066,541.9347,6050.0
2022-08-31 11:20:00,546.72,547.08,546.34,546.61,6016.0,542.1826,542.5396,541.8058,542.0735,6016.0
2022-08-31 11:25:00,546.8,547.76,546.79,547.66,3739.0,542.262,543.214,542.252,543.1148,3739.0
2022-08-31 11:30:00,547.63,548.63,547.57,548.54,8291.0,543.0851,544.0768,543.0256,543.9875,8291.0
2022-08-31 11:35:00,548.34,548.35,547.89,548.08,1675.0,543.7892,543.7991,543.3429,543.5313,1675.0
2022-08-31 11:40:00,547.92,549.15,547.74,549.14,2712.0,543.3727,544.5925,543.1942,544.5825,2712.0
2022-08-31 11:45:00,548.96,549.48,548.7,549.13,3454.0,544.404,544.9197,544.1462,544.5726,3454.0
2022-08-31 11:50:00,549.5,550.14,549.5,549.99,2518.0,544.9396,545.5742,544.9396,545.4255,2518.0
2022-08-31 11:55:00,550.25,551.46,550.25,551.37,4000.0,545.6833,546.8833,545.6833,546.794,4000.0
2022-08-31 12:00:00,551.41,551.41,550.63,551.41,3614.0,546.8337,546.8337,546.0602,546.8337,3614.0
2022-08-31 12:05:00,551.43,551.67,550.88,551.46,2440.0,546.8535,547.0915,546.3081,546.8833,2440.0
2022-08-31 12:10:00,551.03,551.03,550.33,550.34,4486.0,546.4569,546.4569,545.7627,545.7726,4486.0
2022-08-31 12:15:00,550.75,551.46,550.56,551.41,2237.0,546.1792,546.8833,545.9908,546.8337,2237.0
2022-08-31 12:20:00,551.15,551.15,550.16,550.17,4112.0,546.5759,546.5759,545.5941,545.604,4112.0
2022-08-31 12:25:00,550.33,550.52,550.2,550.51,1600.0,545.7627,545.9511,545.6337,545.9412,1600.0
2022-08-31 12:30:00,550.45,551.02,550.4,550.92,2907.0,545.8817,546.4469,545.8321,546.3478,2907.0
2022-08-31 12:35:00,550.75,551.19,550.75,550.95,1800.0,546.1792,546.6155,546.1792,546.3775,1800.0
2022-08-31 12:40:00,550.46,550.62,549.83,549.88,2501.0,545.8916,546.0503,545.2668,545.3164,2501.0
2022-08-31 12:45:00,549.79,549.79,549.54,549.62,300.0,545.2272,545.2272,544.9792,545.0586,300.0
2022-08-31 12:50:00,549.68,549.68,549.05,549.08,1762.0,545.1181,545.1181,544.4933,544.523,1762.0
2022-08-31 12:55:00,548.81,549.02,548.74,548.74,600.0,544.2553,544.4635,544.1859,544.1859,600.0
2022-08-31 13:00:00,548.9,549.04,548.9,548.91,300.0,544.3445,544.4834,544.3445,544.3545,300.0
2022-08-31 13:05:00,549.0,549.04,548.5,548.63,2081.0,544.4437,544.4834,543.9479,544.0768,2081.0
2022-08-31 13:10:00,548.91,549.08,548.79,548.79,3988.0,544.3545,544.523,544.2355,544.2355,3988.0
2022-08-31 13:15:00,548.51,548.51,548.15,548.15,840.0,543.9578,543.9578,543.6008,543.6008,840.0
2022-08-31 13:20:00,548.55,548.55,547.43,547.43,2434.0,543.9974,543.9974,542.8867,542.8867,2434.0
2022-08-31 13:25:00,547.28,547.62,546.77,547.62,1305.0,542.738,543.0752,542.2322,543.0752,1305.0
2022-08-31 13:30:00,547.29,547.45,547.17,547.17,930.0,542.7479,542.9066,542.6289,542.6289,930.0
2022-08-31 13:35:00,547.07,547.07,545.86,545.86,1500.0,542.5297,542.5297,541.3298,541.3298,1500.0
2022-08-31 13:40:00,545.88,545.97,545.38,545.97,1250.0,541.3496,541.4389,540.8538,541.4389,1250.0
2022-08-31 13:45:00,545.89,545.96,545.45,545.62,1758.0,541.3595,541.4289,540.9232,541.0918,1758.0
2022-08-31 13:50:00,545.91,545.97,545.65,545.86,861.0,541.3794,541.4389,541.1215,541.3298,861.0
2022-08-31 13:55:00,545.89,546.19,545.89,546.13,2530.0,541.3595,541.657,541.3595,541.5975,2530.0
2022-08-31 14:00:00,545.96,546.33,545.52,545.52,1471.0,541.4289,541.7959,540.9926,540.9926,1471.0
2022-08-31 14:05:00,545.53,546.63,545.39,546.37,2121.0,541.0025,542.0934,540.8637,541.8355,2121.0
2022-08-31 14:10:00,545.7,545.85,545.49,545.49,1462.0,541.1711,541.3199,540.9628,540.9628,1462.0
2022-08-31 14:15:00,545.63,545.85,545.33,545.33,1401.0,541.1017,541.3199,540.8042,540.8042,1401.0
2022-08-31 14:20:00,545.5,545.64,545.11,545.49,1589.0,540.9728,541.1116,540.586,540.9628,1589.0
2022-08-31 14:25:00,545.5,546.21,545.5,546.21,1841.0,540.9728,541.6769,540.9728,541.6769,1841.0
2022-08-31 14:30:00,545.87,545.88,544.92,545.05,1993.0,541.3397,541.3496,540.3976,540.5265,1993.0
2022-08-31 14:35:00,544.89,544.89,544.39,544.49,1502.0,540.3678,540.3678,539.872,539.9711,1502.0
2022-08-31 14:40:00,544.32,545.27,544.32,544.59,3302.0,539.8025,540.7447,539.8025,540.0703,3302.0
2022-08-31 14:45:00,544.41,545.71,544.4,545.45,3436.0,539.8918,541.181,539.8819,540.9232,3436.0
2022-08-31 14:50:00,545.32,545.61,545.32,545.35,1370.0,540.7942,541.0818,540.7942,540.824,1370.0
2022-08-31 14:55:00,545.43,545.82,545.36,545.82,1400.0,540.9033,541.2901,540.8339,541.2901,1400.0
2022-08-31 15:00:00,546.0,546.56,545.97,546.56,2012.0,541.4686,542.024,541.4389,542.024,2012.0
2022-08-31 15:05:00,546.44,547.02,546.19,546.49,3827.0,541.905,542.4801,541.657,541.9545,3827.0
2022-08-31 15:10:00,546.63,547.26,546.63,547.25,3945.0,542.0934,542.7181,542.0934,542.7082,3945.0
2022-08-31 15:15:00,547.46,548.8,547.26,548.6,7773.0,542.9165,544.2454,542.7181,544.047,7773.0
2022-08-31 15:20:00,548.43,548.45,547.29,547.3,7191.0,543.8784,543.8983,542.7479,542.7578,7191.0
2022-08-31 15:25:00,547.34,547.92,547.2,547.83,3113.0,542.7975,543.3727,542.6586,543.2834,3113.0
2022-08-31 15:30:00,547.64,547.95,546.99,547.33,3002.0,543.095,543.4024,542.4504,542.7876,3002.0
2022-08-31 15:35:00,547.02,547.81,546.99,547.75,2692.0,542.4801,543.2636,542.4504,543.2041,2692.0
2022-08-31 15:40:00,547.93,548.57,547.32,548.57,7783.0,543.3826,544.0173,542.7777,544.0173,7783.0
2022-08-31 15:45:00,548.42,549.06,548.24,548.34,7178.0,543.8685,544.5032,543.69,543.7892,7178.0
2022-08-31 15:50:00,547.89,548.07,546.79,547.09,21352.0,543.3429,543.5214,542.252,542.5496,21352.0
2022-08-31 15:55:00,547.08,547.36,545.0,545.5,47185.0,542.5396,542.8173,540.4769,540.9728,47185.0
2022-09-01 09:30:00,542.44,544.41,542.44,543.38,18004.0,537.9382,539.8918,537.9382,538.8703,18004.0
2022-09-01 09:35:00,542.77,544.22,542.03,542.62,8363.0,538.2654,539.7034,537.5316,538.1167,8363.0
2022-09-01 09:40:00,542.9,544.12,542.81,543.59,3255.0,538.3943,539.6042,538.3051,539.0786,3255.0
2022-09-01 09:45:00,543.81,543.87,542.63,542.94,4799.0,539.2968,539.3563,538.1266,538.434,4799.0
2022-09-01 09:50:00,542.57,543.95,542.28,543.95,2000.0,538.0671,539.4356,537.7795,539.4356,2000.0
2022-09-01 09:55:00,544.07,544.74,543.51,544.38,3070.0,539.5546,540.2191,538.9993,539.8621,3070.0
2022-09-01 10:00:00,544.45,544.67,542.31,542.65,4056.0,539.9315,540.1496,537.8092,538.1464,4056.0
2022-09-01 10:05:00,542.97,542.97,541.86,542.42,10529.0,538.4638,538.4638,537.363,537.9183,10529.0
2022-09-01 10:10:00,542.34,543.36,541.88,542.14,5029.0,537.839,538.8505,537.3828,537.6406,5029.0
2022-09-01 10:15:00,542.26,543.56,541.76,543.56,7533.0,537.7596,539.0489,537.2638,539.0489,7533.0
2022-09-01 10:20:00,543.52,545.29,543.4,545.07,69992.0,539.0092,540.7645,538.8902,540.5463,69992.0
2022-09-01 10:25:00,545.75,545.99,545.01,545.88,11943.0,541.2207,541.4587,540.4868,541.3496,11943.0
2022-09-01 10:30:00,545.84,545.84,544.17,544.76,5183.0,541.3099,541.3099,539.6538,540.2389,5183.0
2022-09-01 10:35:00,544.93,544.93,542.88,542.88,11351.0,540.4075,540.4075,538.3745,538.3745,11351.0
2022-09-01 10:40:00,542.76,543.03,541.79,542.03,8754.0,538.2555,538.5233,537.2935,537.5316,8754.0
2022-09-01 10:45:00,541.88,542.25,541.54,541.55,2223.0,537.3828,537.7497,537.0456,537.0555,2223.0
2022-09-01 10:50:00,541.81,542.76,541.59,542.47,3596.0,537.3134,538.2555,537.0952,537.9679,3596.0
2022-09-01 10:55:00,542.49,542.94,542.2,542.35,4468.0,537.9877,538.434,537.7001,537.8489,4468.0
2022-09-01 11:00:00,542.35,542.52,541.61,541.64,8822.0,537.8489,538.0175,537.115,537.1448,8822.0
2022-09-01 11:05:00,542.0,543.85,541.99,543.61,1925.0,537.5018,539.3364,537.4919,539.0984,1925.0
2022-09-01 11:10:00,543.84,545.41,543.84,545.14,3216.0,539.3265,540.8835,539.3265,540.6157,3216.0
2022-09-01 11:15:00,545.34,545.6,544.84,545.6,3249.0,540.8141,541.0719,540.3182,541.0719,3249.0
2022-09-01 11:20:00,545.18,545.36,544.5,544.56,1300.0,540.6554,540.8339,539.9811,540.0406,1300.0
2022-09-01 11:25:00,544.09,544.28,543.09,543.09,1319.0,539.5745,539.7629,538.5828,538.5828,1319.0
2022-09-01 11:30:00,543.27,544.98,543.27,544.98,6179.0,538.7613,540.4571,538.7613,540.4571,6179.0
2022-09-01 11:35:00,544.8,545.72,544.16,544.16,2004.0,540.2786,541.1909,539.6439,539.6439,2004.0
2022-09-01 11:40:00,544.57,544.57,543.8,543.8,957.0,540.0505,540.0505,539.2869,539.2869,957.0
2022-09-01 11:45:00,544.0,544.0,543.4,543.58,900.0,539.4852,539.4852,538.8902,539.0687,900.0
2022-09-01 11:50:00,543.31,543.41,542.85,542.85,1300.0,538.8009,538.9001,538.3447,538.3447,1300.0
2022-09-01 11:55:00,543.05,543.99,542.54,543.9,5721.0,538.5431,539.4753,538.0373,539.386,5721.0
2022-09-01 12:00:00,544.0,545.41,543.88,545.26,3903.0,539.4852,540.8835,539.3662,540.7347,3903.0
2022-09-01 12:05:00,545.36,545.64,544.67,545.64,1838.0,540.8339,541.1116,540.1496,541.1116,1838.0
2022-09-01 12:10:00,545.0,545.0,543.95,544.38,2907.0,540.4769,540.4769,539.4356,539.8621,2907.0
2022-09-01 12:15:00,544.8,545.4,544.52,545.05,2574.0,540.2786,540.8736,540.0009,540.5265,2574.0
2022-09-01 12:20:00,545.02,545.02,544.58,544.99,2676.0,540.4967,540.4967,540.0604,540.467,2676.0
2022-09-01 12:25:00,544.92,545.94,544.77,545.32,3004.0,540.3976,541.4091,540.2488,540.7942,3004.0
2022-09-01 12:30:00,545.13,545.18,544.38,544.84,1405.0,540.6058,540.6554,539.8621,540.3182,1405.0
2022-09-01 12:35:00,544.52,544.52,543.82,544.16,2216.0,540.0009,540.0009,539.3067,539.6439,2216.0
2022-09-01 12:40:00,544.17,545.46,544.17,545.46,1969.0,539.6538,540.9331,539.6538,540.9331,1969.0
2022-09-01 12:45:00,545.48,545.52,544.81,545.11,3821.0,540.9529,540.9926,540.2885,540.586,3821.0
2022-09-01 12:50:00,545.22,545.22,544.87,545.04,800.0,540.6951,540.6951,540.348,540.5166,800.0
2022-09-01 12:55:00,545.18,545.26,544.55,544.94,4859.0,540.6554,540.7347,540.0306,540.4174,4859.0
2022-09-01 13:00:00,544.64,545.12,544.45,545.12,2237.0,540.1199,540.5959,539.9315,540.5959,2237.0
2022-09-01 13:05:00,545.13,546.49,545.12,546.49,2337.0,540.6058,541.9545,540.5959,541.9545,2337.0
2022-09-01 13:10:00,546.08,547.12,546.01,546.92,7735.0,541.5479,542.5793,541.4785,542.381,7735.0
2022-09-01 13:15:00,546.92,547.28,546.53,546.53,4900.0,542.381,542.738,541.9942,541.9942,4900.0
2022-09-01 13:20:00,546.7,547.58,546.7,547.54,8501.0,542.1628,543.0355,542.1628,542.9958,8501.0
2022-09-01 13:25:00,547.41,547.62,547.09,547.62,8169.0,542.8669,543.0752,542.5496,543.0752,8169.0
2022-09-01 13:30:00,547.62,547.81,547.36,547.36,5575.0,543.0752,543.2636,542.8173,542.8173,5575.0
2022-09-01 13:35:00,547.58,547.85,547.3,547.84,3723.0,543.0355,543.3033,542.7578,543.2933,3723.0
2022-09-01 13:40:00,547.54,547.9,547.3,547.62,1599.0,542.9958,543.3528,542.7578,543.0752,1599.0
2022-09-01 13:45:00,547.9,547.9,547.38,547.71,2665.0,543.3528,543.3528,542.8372,543.1644,2665.0
2022-09-01 13:50:00,547.76,548.37,547.76,547.99,7770.0,543.214,543.8189,543.214,543.4421,7770.0
2022-09-01 13:55:00,547.95,548.67,547.01,548.32,10396.0,543.4024,544.1164,542.4702,543.7694,10396.0
2022-09-01 14:00:00,548.41,548.85,547.49,548.85,2469.0,543.8586,544.295,542.9462,544.295,2469.0
2022-09-01 14:05:00,548.76,548.77,547.54,548.07,4363.0,544.2057,544.2156,542.9958,543.5214,4363.0
2022-09-01 14:10:00,548.25,548.73,548.01,548.42,1800.0,543.6999,544.1759,543.4619,543.8685,1800.0
2022-09-01 14:15:00,548.25,548.84,548.25,548.84,1012.0,543.6999,544.285,543.6999,544.285,1012.0
2022-09-01 14:20:00,549.06,549.29,548.64,548.77,6027.0,544.5032,544.7313,544.0867,544.2156,6027.0
2022-09-01 14:25:00,548.77,549.75,548.61,549.09,2174.0,544.2156,545.1875,544.0569,544.533,2174.0
2022-09-01 14:30:00,548.88,548.88,548.35,548.69,1500.0,544.3247,544.3247,543.7991,544.1363,1500.0
2022-09-01 14:35:00,548.59,549.09,548.2,548.2,2875.0,544.0371,544.533,543.6503,543.6503,2875.0
2022-09-01 14:40:00,548.5,548.9,548.04,548.04,1008.0,543.9479,544.3445,543.4917,543.4917,1008.0
2022-09-01 14:45:00,547.93,548.36,547.11,547.28,1922.0,543.3826,543.809,542.5694,542.738,1922.0
2022-09-01 14:50:00,547.71,548.56,547.7,548.31,4588.0,543.1644,544.0074,543.1545,543.7594,4588.0
2022-09-01 14:55:00,548.46,548.46,548.0,548.25,3715.0,543.9082,543.9082,543.452,543.6999,3715.0
2022-09-01 15:00:00,548.44,548.99,548.44,548.71,800.0,543.8884,544.4338,543.8884,544.1561,800.0
2022-09-01 15:05:00,548.76,549.47,548.72,549.15,920.0,544.2057,544.9098,544.166,544.5925,920.0
2022-09-01 15:10:00,549.39,550.16,549.39,549.49,1103.0,544.8305,545.5941,544.8305,544.9296,1103.0
2022-09-01 15:15:00,549.42,549.49,548.58,548.58,2446.0,544.8602,544.9296,544.0272,544.0272,2446.0
2022-09-01 15:20:00,548.51,548.51,547.87,548.36,1387.0,543.9578,543.9578,543.3231,543.809,1387.0
2022-09-01 15:25:00,547.95,548.33,547.68,548.03,1906.0,543.4024,543.7793,543.1347,543.4818,1906.0
2022-09-01 15:30:00,547.59,548.08,547.0,547.2,2075.0,543.0454,543.5313,542.4603,542.6586,2075.0
2022-09-01 15:35:00,547.26,547.64,546.99,547.48,7103.0,542.7181,543.095,542.4504,542.9363,7103.0
2022-09-01 15:40:00,547.27,548.14,547.21,548.13,4320.0,542.7281,543.5908,542.6686,543.5809,4320.0
2022-09-01 15:45:00,548.13,548.59,547.83,548.01,4299.0,543.5809,544.0371,543.2834,543.4619,4299.0
2022-09-01 15:50:00,548.38,549.35,548.21,549.2,10634.0,543.8289,544.7908,543.6603,544.642,10634.0
2022-09-01 15:55:00,549.35,550.98,549.23,550.78,22310.0,544.7908,546.4073,544.6718,546.2089,22310.0
2022-09-02 09:30:00,553.77,554.21,552.3,553.92,19471.0,549.1741,549.6105,547.7163,549.3229,19471.0
2022-09-02 09:35:00,554.82,556.75,554.07,554.74,14083.0,550.2154,552.1294,549.4716,550.1361,14083.0
2022-09-02 09:40:00,555.23,556.14,554.54,554.55,13342.0,550.622,551.5245,549.9377,549.9476,13342.0
2022-09-02 09:45:00,554.83,555.76,554.4,554.94,9524.0,550.2253,551.1476,549.7989,550.3344,9524.0
2022-09-02 09:50:00,555.2,555.34,553.31,553.86,8589.0,550.5923,550.7311,548.7179,549.2634,8589.0
2022-09-02 09:55:00,554.05,555.06,553.84,554.85,5515.0,549.4518,550.4534,549.2435,550.2452,5515.0
2022-09-02 10:00:00,554.93,554.93,552.9,553.39,12798.0,550.3245,550.3245,548.3113,548.7973,12798.0
2022-09-02 10:05:00,553.38,553.77,552.53,553.61,6728.0,548.7874,549.1741,547.9444,549.0154,6728.0
2022-09-02 10:10:00,554.0,555.39,554.0,554.35,3704.0,549.4022,550.7807,549.4022,549.7493,3704.0
2022-09-02 10:15:00,554.1,555.65,554.1,555.65,2063.0,549.5014,551.0385,549.5014,551.0385,2063.0
2022-09-02 10:20:00,555.18,556.08,555.17,555.24,3450.0,550.5724,551.4649,550.5625,550.6319,3450.0
2022-09-02 10:25:00,555.35,556.35,554.89,556.35,1504.0,550.741,551.7327,550.2848,551.7327,1504.0
2022-09-02 10:30:00,556.31,556.98,555.96,556.4,1629.0,551.693,552.3575,551.3459,551.7823,1629.0
2022-09-02 10:35:00,556.11,557.37,555.99,557.25,5171.0,551.4947,552.7442,551.3757,552.6252,5171.0
2022-09-02 10:40:00,557.32,557.43,556.12,556.37,1968.0,552.6947,552.8037,551.5046,551.7525,1968.0
2022-09-02 10:45:00,556.04,556.08,555.26,555.26,1501.0,551.4253,551.4649,550.6518,550.6518,1501.0
2022-09-02 10:50:00,555.55,555.71,554.52,555.09,5847.0,550.9393,551.098,549.9179,550.4832,5847.0
2022-09-02 10:55:00,555.27,555.31,554.53,554.99,6956.0,550.6617,550.7013,549.9278,550.384,6956.0
2022-09-02 11:00:00,555.11,556.17,554.76,556.16,4515.0,550.503,551.5542,550.1559,551.5443,4515.0
2022-09-02 11:05:00,556.24,556.43,554.73,554.73,2000.0,551.6236,551.812,550.1262,550.1262,2000.0
2022-09-02 11:10:00,555.07,555.55,554.77,554.82,3004.0,550.4633,550.9393,550.1658,550.2154,3004.0
2022-09-02 11:15:00,554.49,555.07,554.49,555.07,600.0,549.8881,550.4633,549.8881,550.4633,600.0
2022-09-02 11:20:00,554.95,555.31,554.92,555.17,1063.0,550.3443,550.7013,550.3146,550.5625,1063.0
2022-09-02 11:25:00,555.24,557.01,555.09,556.95,6157.0,550.6319,552.3872,550.4832,552.3277,6157.0
2022-09-02 11:30:00,557.08,557.24,556.3,556.31,2328.0,552.4567,552.6153,551.6831,551.693,2328.0
2022-09-02 11:35:00,556.44,557.85,556.44,557.78,2177.0,551.822,553.2203,551.822,553.1508,2177.0
2022-09-02 11:40:00,557.87,557.88,556.71,557.13,1432.0,553.2401,553.25,552.0897,552.5062,1432.0
2022-09-02 11:45:00,557.73,557.86,557.61,557.61,443.0,553.1013,553.2302,552.9823,552.9823,443.0
2022-09-02 11:50:00,557.42,557.42,556.34,556.35,1890.0,552.7938,552.7938,551.7228,551.7327,1890.0
2022-09-02 11:55:00,556.39,556.52,556.1,556.52,790.0,551.7724,551.9013,551.4848,551.9013,790.0
2022-09-02 12:00:00,556.4,556.68,556.1,556.11,649.0,551.7823,552.06,551.4848,551.4947,649.0
2022-09-02 12:05:00,556.06,556.06,555.73,555.83,1381.0,551.4451,551.4451,551.1179,551.217,1381.0
2022-09-02 12:10:00,555.68,555.69,555.43,555.47,1014.0,551.0683,551.0782,550.8203,550.86,1014.0
2022-09-02 12:15:00,555.46,555.53,554.86,554.86,1675.0,550.8501,550.9195,550.2551,550.2551,1675.0
2022-09-02 12:20:00,554.39,554.45,553.34,553.35,1322.0,549.789,549.8485,548.7477,548.7576,1322.0
2022-09-02 12:25:00,553.64,553.64,553.0,553.0,1800.0,549.0452,549.0452,548.4105,548.4105,1800.0
2022-09-02 12:30:00,552.76,552.76,552.09,552.09,738.0,548.1725,548.1725,547.5081,547.5081,738.0
2022-09-02 12:35:00,552.05,552.17,551.4,551.56,787.0,547.4684,547.5874,546.8238,546.9825,787.0
2022-09-02 12:40:00,551.83,552.17,551.44,551.44,1362.0,547.2502,547.5874,546.8635,546.8635,1362.0
2022-09-02 12:45:00,551.12,551.61,550.91,550.92,2328.0,546.5461,547.032,546.3379,546.3478,2328.0
2022-09-02 12:50:00,550.98,550.98,550.21,550.66,1352.0,546.4073,546.4073,545.6437,546.0899,1352.0
2022-09-02 12:55:00,551.08,551.08,550.45,550.45,1187.0,546.5064,546.5064,545.8817,545.8817,1187.0
2022-09-02 13:00:00,550.24,550.24,548.52,549.22,2400.0,545.6734,545.6734,543.9677,544.6619,2400.0
2022-09-02 13:05:00,549.1,549.56,548.83,548.88,2371.0,544.5429,544.9991,544.2751,544.3247,2371.0
2022-09-02 13:10:00,548.86,548.99,548.16,548.5,2766.0,544.3049,544.4338,543.6107,543.9479,2766.0
2022-09-02 13:15:00,548.23,549.06,547.97,548.6,1437.0,543.6801,544.5032,543.4223,544.047,1437.0
2022-09-02 13:20:00,548.63,548.87,547.81,548.44,8556.0,544.0768,544.3148,543.2636,543.8884,8556.0
2022-09-02 13:25:00,548.38,548.44,547.79,547.97,8026.0,543.8289,543.8884,543.2438,543.4223,8026.0
2022-09-02 13:30:00,547.79,548.25,547.52,548.2,8875.0,543.2438,543.6999,542.976,543.6503,8875.0
2022-09-02 13:35:00,548.11,548.78,548.09,548.78,8044.0,543.5611,544.2255,543.5413,544.2255,8044.0
2022-09-02 13:40:00,548.84,549.39,548.84,549.39,750.0,544.285,544.8305,544.285,544.8305,750.0
2022-09-02 13:45:00,549.56,549.56,548.3,548.31,700.0,544.9991,544.9991,543.7495,543.7594,700.0
2022-09-02 13:50:00,548.04,548.1,547.29,547.3,14312.0,543.4917,543.5512,542.7479,542.7578,14312.0
2022-09-02 13:55:00,547.3,547.3,546.18,546.3,1287.0,542.7578,542.7578,541.6471,541.7661,1287.0
2022-09-02 14:00:00,546.19,546.66,545.97,546.09,2221.0,541.657,542.1231,541.4389,541.5579,2221.0
2022-09-02 14:05:00,545.95,546.49,545.25,545.79,3321.0,541.419,541.9545,540.7248,541.2603,3321.0
2022-09-02 14:10:00,545.98,545.98,545.34,545.34,2432.0,541.4488,541.4488,540.8141,540.8141,2432.0
2022-09-02 14:15:00,545.34,545.55,544.64,544.64,2582.0,540.8141,541.0223,540.1199,540.1199,2582.0
2022-09-02 14:20:00,544.81,544.93,544.79,544.93,1600.0,540.2885,540.4075,540.2686,540.4075,1600.0
2022-09-02 14:25:00,544.96,546.16,544.95,546.05,1501.0,540.4372,541.6273,540.4273,541.5182,1501.0
2022-09-02 14:30:00,545.98,545.98,545.16,545.59,2011.0,541.4488,541.4488,540.6356,541.062,2011.0
2022-09-02 14:35:00,545.6,546.45,545.6,546.41,1400.0,541.0719,541.9149,541.0719,541.8752,1400.0
2022-09-02 14:40:00,546.12,546.51,545.92,546.51,1500.0,541.5876,541.9744,541.3893,541.9744,1500.0
2022-09-02 14:45:00,546.45,546.45,545.71,545.76,916.0,541.9149,541.9149,541.181,541.2306,916.0
2022-09-02 14:50:00,545.51,545.52,544.85,545.01,3006.0,540.9827,540.9926,540.3281,540.4868,3006.0
2022-09-02 14:55:00,544.99,544.99,544.0,544.0,800.0,540.467,540.467,539.4852,539.4852,800.0
2022-09-02 15:00:00,544.16,545.35,544.16,544.75,2200.0,539.6439,540.824,539.6439,540.229,2200.0
2022-09-02 15:05:00,544.7,545.11,544.47,544.65,3639.0,540.1794,540.586,539.9513,540.1298,3639.0
2022-09-02 15:10:00,544.8,544.81,544.42,544.65,3435.0,540.2786,540.2885,539.9017,540.1298,3435.0
2022-09-02 15:15:00,544.8,545.64,544.8,545.64,4477.0,540.2786,541.1116,540.2786,541.1116,4477.0
2022-09-02 15:20:00,545.63,545.88,543.88,544.42,2948.0,541.1017,541.3496,539.3662,539.9017,2948.0
2022-09-02 15:25:00,544.05,544.38,544.05,544.21,2010.0,539.5348,539.8621,539.5348,539.6935,2010.0
2022-09-02 15:30:00,544.05,544.05,543.09,543.12,3763.0,539.5348,539.5348,538.5828,538.6125,3763.0
2022-09-02 15:35:00,542.76,542.76,541.76,542.02,2883.0,538.2555,538.2555,537.2638,537.5216,2883.0
2022-09-02 15:40:00,542.0,542.17,541.57,541.57,3581.0,537.5018,537.6704,537.0754,537.0754,3581.0
2022-09-02 15:45:00,541.81,542.63,541.81,542.49,6960.0,537.3134,538.1266,537.3134,537.9877,6960.0
2022-09-02 15:50:00,542.21,542.93,542.06,542.93,15992.0,537.7101,538.4241,537.5613,538.4241,15992.0
2022-09-02 15:55:00,543.21,543.86,542.46,543.71,34922.0,538.7018,539.3464,537.958,539.1976,34922.0
2022-09-06 09:30:00,547.26,547.26,543.27,544.04,26120.0,542.7181,542.7181,538.7613,539.5249,26120.0
2022-09-06 09:35:00,543.92,547.35,543.92,547.0,4210.0,539.4059,542.8074,539.4059,542.4603,4210.0
2022-09-06 09:40:00,547.94,548.24,546.19,547.3,6990.0,543.3925,543.69,541.657,542.7578,6990.0
2022-09-06 09:45:00,547.76,548.07,546.47,547.05,13533.0,543.214,543.5214,541.9347,542.5099,13533.0
2022-09-06 09:50:00,547.16,548.08,547.07,547.61,5240.0,542.619,543.5313,542.5297,543.0652,5240.0
2022-09-06 09:55:00,547.57,548.98,546.7,548.98,14762.0,543.0256,544.4239,542.1628,544.4239,14762.0
2022-09-06 10:00:00,548.71,548.71,543.19,544.7,7927.0,544.1561,544.1561,538.6819,540.1794,7927.0
2022-09-06 10:05:00,543.92,544.38,542.94,543.77,7106.0,539.4059,539.8621,538.434,539.2571,7106.0
2022-09-06 10:10:00,543.58,544.59,543.0,544.59,5916.0,539.0687,540.0703,538.4935,540.0703,5916.0
2022-09-06 10:15:00,544.34,544.49,542.99,543.7,3575.0,539.8224,539.9711,538.4836,539.1877,3575.0
2022-09-06 10:20:00,543.49,543.81,543.18,543.5,3560.0,538.9794,539.2968,538.672,538.9894,3560.0
2022-09-06 10:25:00,543.48,545.81,543.46,545.77,8807.0,538.9695,541.2802,538.9497,541.2405,8807.0
2022-09-06 10:30:00,545.67,546.26,544.91,545.69,6750.0,541.1413,541.7264,540.3877,541.1612,6750.0
2022-09-06 10:35:00,546.52,551.66,546.13,551.66,17504.0,541.9843,547.0816,541.5975,547.0816,17504.0
2022-09-06 10:40:00,551.35,553.14,550.47,550.55,9094.0,546.7742,548.5493,545.9015,545.9808,9094.0
2022-09-06 10:45:00,550.61,550.62,549.29,550.3,4098.0,546.0403,546.0503,544.7313,545.7329,4098.0
2022-09-06 10:50:00,550.38,551.63,550.37,551.16,1500.0,545.8123,547.0519,545.8023,546.5858,1500.0
2022-09-06 10:55:00,550.83,552.97,550.54,551.64,13503.0,546.2585,548.3808,545.9709,547.0618,13503.0
2022-09-06 11:00:00,551.15,551.16,550.05,550.05,2901.0,546.5759,546.5858,545.485,545.485,2901.0
2022-09-06 11:05:00,549.81,551.65,549.75,550.57,1740.0,545.247,547.0717,545.1875,546.0007,1740.0
2022-09-06 11:10:00,550.16,550.16,549.52,549.93,1391.0,545.5941,545.5941,544.9594,545.366,1391.0
2022-09-06 11:15:00,550.57,551.0,549.9,551.0,2175.0,546.0007,546.4271,545.3362,546.4271,2175.0
2022-09-06 11:20:00,550.89,550.89,549.74,550.58,2180.0,546.318,546.318,545.1776,546.0106,2180.0
2022-09-06 11:25:00,550.77,550.8,549.54,549.55,2538.0,546.199,546.2288,544.9792,544.9891,2538.0
2022-09-06 11:30:00,549.15,550.77,549.08,550.7,3474.0,544.5925,546.199,544.523,546.1296,3474.0
2022-09-06 11:35:00,549.96,550.31,549.14,550.14,2672.0,545.3957,545.7428,544.5825,545.5742,2672.0
2022-09-06 11:40:00,550.51,550.81,550.27,550.27,21814.0,545.9412,546.2387,545.7032,545.7032,21814.0
2022-09-06 11:45:00,550.08,550.54,549.16,549.42,1100.0,545.5147,545.9709,544.6024,544.8602,1100.0
2022-09-06 11:50:00,549.34,550.13,549.34,550.13,3217.0,544.7809,545.5643,544.7809,545.5643,3217.0
2022-09-06 11:55:00,550.21,550.29,549.42,549.51,1685.0,545.6437,545.723,544.8602,544.9495,1685.0
2022-09-06 12:00:00,549.42,549.74,548.54,549.2,3770.0,544.8602,545.1776,543.9875,544.642,3770.0
2022-09-06 12:05:00,549.51,549.68,547.41,548.07,2177.0,544.9495,545.1181,542.8669,543.5214,2177.0
2022-09-06 12:10:00,547.53,547.55,546.2,547.47,2972.0,542.9859,543.0057,541.6669,542.9264,2972.0
2022-09-06 12:15:00,547.54,547.74,546.13,546.66,3915.0,542.9958,543.1942,541.5975,542.1231,3915.0
2022-09-06 12:20:00,546.25,546.63,545.26,545.81,2341.0,541.7165,542.0934,540.7347,541.2802,2341.0
2022-09-06 12:25:00,545.93,546.23,545.33,546.23,2689.0,541.3992,541.6967,540.8042,541.6967,2689.0
2022-09-06 12:30:00,545.69,546.24,545.28,545.29,2800.0,541.1612,541.7066,540.7546,540.7645,2800.0
2022-09-06 12:35:00,545.6,545.99,544.27,544.86,2170.0,541.0719,541.4587,539.753,540.3381,2170.0
2022-09-06 12:40:00,545.16,546.01,544.34,546.01,2800.0,540.6356,541.4785,539.8224,541.4785,2800.0
2022-09-06 12:45:00,545.68,545.81,545.32,545.44,1012.0,541.1513,541.2802,540.7942,540.9133,1012.0
2022-09-06 12:50:00,545.72,545.75,544.75,545.49,3062.0,541.1909,541.2207,540.229,540.9628,3062.0
2022-09-06 12:55:00,545.74,546.22,545.3,545.32,1400.0,541.2108,541.6868,540.7744,540.7942,1400.0
2022-09-06 13:00:00,545.08,545.84,544.3,544.46,1759.0,540.5562,541.3099,539.7827,539.9414,1759.0
2022-09-06 13:05:00,544.17,544.17,542.75,543.01,3229.0,539.6538,539.6538,538.2456,538.5034,3229.0
2022-09-06 13:10:00,543.04,543.05,542.16,542.44,1543.0,538.5332,538.5431,537.6605,537.9382,1543.0
2022-09-06 13:15:00,542.49,542.93,541.67,542.93,6875.0,537.9877,538.4241,537.1745,538.4241,6875.0
2022-09-06 13:20:00,542.77,543.18,542.76,543.03,2700.0,538.2654,538.672,538.2555,538.5233,2700.0
2022-09-06 13:25:00,543.0,543.0,542.22,542.53,2093.0,538.4935,538.4935,537.72,538.0274,2093.0
2022-09-06 13:30:00,542.53,543.56,542.53,543.56,1400.0,538.0274,539.0489,538.0274,539.0489,1400.0
2022-09-06 13:35:00,543.41,543.9,543.0,543.8,5434.0,538.9001,539.386,538.4935,539.2869,5434.0
2022-09-06 13:40:00,543.77,543.77,542.26,543.12,3312.0,539.2571,539.2571,537.7596,538.6125,3312.0
2022-09-06 13:45:00,543.39,543.96,542.7,542.92,3328.0,538.8803,539.4455,538.196,538.4142,3328.0
2022-09-06 13:50:00,542.79,543.51,542.79,543.51,2200.0,538.2852,538.9993,538.2852,538.9993,2200.0
2022-09-06 13:55:00,543.61,544.31,543.61,544.31,1100.0,539.0984,539.7926,539.0984,539.7926,1100.0
2022-09-06 14:00:00,544.03,544.46,543.82,544.39,3111.0,539.515,539.9414,539.3067,539.872,3111.0
2022-09-06 14:05:00,544.17,544.82,543.78,544.82,2744.0,539.6538,540.2984,539.267,540.2984,2744.0
2022-09-06 14:10:00,544.84,546.39,544.81,545.83,2638.0,540.3182,541.8554,540.2885,541.3,2638.0
2022-09-06 14:15:00,545.72,546.05,545.39,545.64,2143.0,541.1909,541.5182,540.8637,541.1116,2143.0
2022-09-06 14:20:00,545.75,545.85,545.36,545.36,2742.0,541.2207,541.3199,540.8339,540.8339,2742.0
2022-09-06 14:25:00,545.38,546.0,545.38,545.64,1919.0,540.8538,541.4686,540.8538,541.1116,1919.0
2022-09-06 14:30:00,545.57,545.57,544.59,545.08,2250.0,541.0422,541.0422,540.0703,540.5562,2250.0
2022-09-06 14:35:00,545.08,545.77,545.07,545.76,1600.0,540.5562,541.2405,540.5463,541.2306,1600.0
2022-09-06 14:40:00,545.38,545.39,545.01,545.24,1100.0,540.8538,540.8637,540.4868,540.7149,1100.0
2022-09-06 14:45:00,544.86,545.33,544.68,545.33,1750.0,540.3381,540.8042,540.1596,540.8042,1750.0
2022-09-06 14:50:00,545.32,545.48,544.53,544.87,2910.0,540.7942,540.9529,540.0108,540.348,2910.0
2022-09-06 14:55:00,545.15,545.45,544.84,544.84,1891.0,540.6257,540.9232,540.3182,540.3182,1891.0
2022-09-06 15:00:00,545.47,545.47,544.37,544.82,2766.0,540.943,540.943,539.8521,540.2984,2766.0
2022-09-06 15:05:00,545.0,546.28,544.99,546.07,1537.0,540.4769,541.7463,540.467,541.538,1537.0
2022-09-06 15:10:00,546.28,546.62,546.05,546.35,2101.0,541.7463,542.0835,541.5182,541.8157,2101.0
2022-09-06 15:15:00,546.12,546.88,546.12,546.56,2307.0,541.5876,542.3413,541.5876,542.024,2307.0
2022-09-06 15:20:00,546.41,546.55,545.36,546.19,5857.0,541.8752,542.014,540.8339,541.657,5857.0
2022-09-06 15:25:00,546.0,546.26,545.52,546.15,2700.0,541.4686,541.7264,540.9926,541.6174,2700.0
2022-09-06 15:30:00,546.14,546.15,544.11,544.36,4268.0,541.6074,541.6174,539.5943,539.8422,4268.0
2022-09-06 15:35:00,544.44,544.56,543.63,544.07,4227.0,539.9216,540.0406,539.1183,539.5546,4227.0
2022-09-06 15:40:00,544.18,545.57,544.12,545.57,4511.0,539.6637,541.0422,539.6042,541.0422,4511.0
2022-09-06 15:45:00,545.32,545.41,544.62,545.41,9835.0,540.7942,540.8835,540.1001,540.8835,9835.0
2022-09-06 15:50:00,544.69,544.96,544.12,544.31,9042.0,540.1695,540.4372,539.6042,539.7926,9042.0
2022-09-06 15:55:00,544.18,545.88,544.07,545.29,52691.0,539.6637,541.3496,539.5546,540.7645,52691.0
2022-09-07 09:30:00,543.4,544.21,541.77,542.03,21019.0,538.8902,539.6935,537.2737,537.5316,21019.0
2022-09-07 09:35:00,543.09,544.33,541.85,544.29,7577.0,538.5828,539.8125,537.353,539.7728,7577.0
2022-09-07 09:40:00,544.03,545.33,543.59,545.2,6647.0,539.515,540.8042,539.0786,540.6752,6647.0
2022-09-07 09:45:00,545.67,546.99,544.62,545.97,18870.0,541.1413,542.4504,540.1001,541.4389,18870.0
2022-09-07 09:50:00,546.41,546.54,543.98,545.79,23333.0,541.8752,542.0041,539.4654,541.2603,23333.0
2022-09-07 09:55:00,545.83,546.93,545.24,546.54,10697.0,541.3,542.3909,540.7149,542.0041,10697.0
2022-09-07 10:00:00,546.06,546.96,544.82,545.68,14679.0,541.5281,542.4206,540.2984,541.1513,14679.0
2022-09-07 10:05:00,545.67,547.06,545.67,546.71,5790.0,541.1413,542.5198,541.1413,542.1727,5790.0
2022-09-07 10:10:00,546.73,547.13,546.2,546.44,5627.0,542.1925,542.5892,541.6669,541.905,5627.0
2022-09-07 10:15:00,546.5,547.43,546.22,547.43,7219.0,541.9645,542.8867,541.6868,542.8867,7219.0
2022-09-07 10:20:00,547.46,548.73,546.99,548.32,8153.0,542.9165,544.1759,542.4504,543.7694,8153.0
2022-09-07 10:25:00,548.33,549.84,547.89,549.43,5309.0,543.7793,545.2767,543.3429,544.8701,5309.0
2022-09-07 10:30:00,549.86,551.83,549.86,549.9,6892.0,545.2966,547.2502,545.2966,545.3362,6892.0
2022-09-07 10:35:00,549.44,549.82,547.92,549.12,4222.0,544.8801,545.2569,543.3727,544.5627,4222.0
2022-09-07 10:40:00,548.52,548.97,546.7,546.7,3918.0,543.9677,544.414,542.1628,542.1628,3918.0
2022-09-07 10:45:00,546.87,547.11,545.91,546.7,4214.0,542.3314,542.5694,541.3794,542.1628,4214.0
2022-09-07 10:50:00,546.89,547.28,546.03,547.23,3857.0,542.3512,542.738,541.4984,542.6884,3857.0
2022-09-07 10:55:00,547.23,547.43,546.31,546.8,2712.0,542.6884,542.8867,541.776,542.262,2712.0
2022-09-07 11:00:00,546.57,548.31,546.31,548.3,3839.0,542.0339,543.7594,541.776,543.7495,3839.0
2022-09-07 11:05:00,548.12,548.84,548.07,548.36,3449.0,543.571,544.285,543.5214,543.809,3449.0
2022-09-07 11:10:00,548.37,548.39,547.14,547.14,1760.0,543.8189,543.8388,542.5991,542.5991,1760.0
2022-09-07 11:15:00,547.26,548.04,547.1,548.01,3388.0,542.7181,543.4917,542.5595,543.4619,3388.0
2022-09-07 11:20:00,548.3,549.36,548.26,549.1,1952.0,543.7495,544.8007,543.7098,544.5429,1952.0
2022-09-07 11:25:00,549.17,549.27,547.37,547.37,3604.0,544.6123,544.7115,542.8272,542.8272,3604.0
2022-09-07 11:30:00,547.35,548.36,547.07,547.07,2050.0,542.8074,543.809,542.5297,542.5297,2050.0
2022-09-07 11:35:00,547.08,547.67,547.07,547.07,1001.0,542.5396,543.1247,542.5297,542.5297,1001.0
2022-09-07 11:40:00,546.94,547.57,546.85,547.02,1400.0,542.4008,543.0256,542.3116,542.4801,1400.0
2022-09-07 11:45:00,547.17,547.63,547.17,547.32,1895.0,542.6289,543.0851,542.6289,542.7777,1895.0
2022-09-07 11:50:00,547.75,548.12,547.75,548.12,550.0,543.2041,543.571,543.2041,543.571,550.0
2022-09-07 11:55:00,548.5,548.51,547.81,548.05,2647.0,543.9479,543.9578,543.2636,543.5016,2647.0
2022-09-07 12:00:00,548.23,548.47,548.23,548.47,400.0,543.6801,543.9181,543.6801,543.9181,400.0
2022-09-07 12:05:00,548.26,548.53,547.7,548.53,4770.0,543.7098,543.9776,543.1545,543.9776,4770.0
2022-09-07 12:10:00,548.8,549.15,548.78,549.15,524.0,544.2454,544.5925,544.2255,544.5925,524.0
2022-09-07 12:15:00,548.76,548.77,548.28,548.47,1136.0,544.2057,544.2156,543.7297,543.9181,1136.0
2022-09-07 12:20:00,548.08,548.4,547.88,548.4,2499.0,543.5313,543.8487,543.333,543.8487,2499.0
2022-09-07 12:25:00,548.57,548.81,548.53,548.58,2176.0,544.0173,544.2553,543.9776,544.0272,2176.0
2022-09-07 12:30:00,548.46,549.0,548.26,548.92,4144.0,543.9082,544.4437,543.7098,544.3644,4144.0
2022-09-07 12:35:00,549.08,549.83,548.93,549.83,2022.0,544.523,545.2668,544.3743,545.2668,2022.0
2022-09-07 12:40:00,550.17,551.03,549.72,551.03,2603.0,545.604,546.4569,545.1577,546.4569,2603.0
2022-09-07 12:45:00,550.88,550.88,550.49,550.49,703.0,546.3081,546.3081,545.9213,545.9213,703.0
2022-09-07 12:50:00,550.7,550.77,550.67,550.76,1857.0,546.1296,546.199,546.0998,546.1891,1857.0
2022-09-07 12:55:00,550.96,551.06,550.63,550.96,1783.0,546.3874,546.4866,546.0602,546.3874,1783.0
2022-09-07 13:00:00,551.25,551.5,551.1,551.1,2325.0,546.675,546.923,546.5263,546.5263,2325.0
2022-09-07 13:05:00,551.19,551.48,551.13,551.14,1037.0,546.6155,546.9031,546.556,546.5659,1037.0
2022-09-07 13:10:00,551.07,551.28,550.71,551.23,2644.0,546.4965,546.7048,546.1395,546.6552,2644.0
2022-09-07 13:15:00,551.25,551.76,550.67,550.67,1506.0,546.675,547.1808,546.0998,546.0998,1506.0
2022-09-07 13:20:00,550.59,550.85,550.34,550.57,604.0,546.0205,546.2784,545.7726,546.0007,604.0
2022-09-07 13:25:00,550.31,550.68,550.3,550.68,1250.0,545.7428,546.1098,545.7329,546.1098,1250.0
2022-09-07 13:30:00,550.93,551.24,550.53,550.8,2065.0,546.3577,546.6651,545.961,546.2288,2065.0
2022-09-07 13:35:00,550.82,551.88,550.82,551.88,726.0,546.2486,547.2998,546.2486,547.2998,726.0
2022-09-07 13:40:00,552.02,552.6,551.67,552.6,7521.0,547.4386,548.0138,547.0915,548.0138,7521.0
2022-09-07 13:45:00,552.22,552.63,552.08,552.6,2511.0,547.637,548.0436,547.4981,548.0138,2511.0
2022-09-07 13:50:00,552.51,552.83,552.51,552.66,4804.0,547.9246,548.2419,547.9246,548.0733,4804.0
2022-09-07 13:55:00,552.83,552.91,552.27,552.27,2165.0,548.2419,548.3213,547.6866,547.6866,2165.0
2022-09-07 14:00:00,552.56,554.06,552.31,554.06,2527.0,547.9742,549.4617,547.7262,549.4617,2527.0
2022-09-07 14:05:00,553.99,554.05,553.5,553.5,2550.0,549.3923,549.4518,548.9064,548.9064,2550.0
2022-09-07 14:10:00,553.28,553.37,552.79,553.2,2604.0,548.6882,548.7774,548.2023,548.6089,2604.0
2022-09-07 14:15:00,553.37,553.51,552.18,552.34,3982.0,548.7774,548.9163,547.5973,547.756,3982.0
2022-09-07 14:20:00,551.98,552.1,551.71,552.1,800.0,547.399,547.518,547.1312,547.518,800.0
2022-09-07 14:25:00,552.27,552.93,552.27,552.81,905.0,547.6866,548.3411,547.6866,548.2221,905.0
2022-09-07 14:30:00,553.3,553.95,553.15,553.95,3061.0,548.708,549.3526,548.5593,549.3526,3061.0
2022-09-07 14:35:00,553.92,554.04,553.53,553.62,2760.0,549.3229,549.4419,548.9361,549.0254,2760.0
2022-09-07 14:40:00,553.93,553.93,553.7,553.7,500.0,549.3328,549.3328,549.1047,549.1047,500.0
2022-09-07 14:45:00,553.73,554.0,553.52,553.99,1967.0,549.1345,549.4022,548.9262,549.3923,1967.0
2022-09-07 14:50:00,553.92,554.27,553.66,553.81,2449.0,549.3229,549.67,549.065,549.2138,2449.0
2022-09-07 14:55:00,553.69,553.92,553.55,553.7,2128.0,549.0948,549.3229,548.9559,549.1047,2128.0
2022-09-07 15:00:00,553.53,553.74,553.13,553.13,700.0,548.9361,549.1444,548.5394,548.5394,700.0
2022-09-07 15:05:00,553.16,553.36,553.0,553.36,2014.0,548.5692,548.7675,548.4105,548.7675,2014.0
2022-09-07 15:10:00,553.41,553.62,552.73,553.22,4882.0,548.8171,549.0254,548.1428,548.6287,4882.0
2022-09-07 15:15:00,552.97,553.55,552.94,553.14,2477.0,548.3808,548.9559,548.351,548.5493,2477.0
2022-09-07 15:20:00,553.0,553.25,552.75,553.22,2517.0,548.4105,548.6584,548.1626,548.6287,2517.0
2022-09-07 15:25:00,553.42,554.06,553.42,554.0,1916.0,548.827,549.4617,548.827,549.4022,1916.0
2022-09-07 15:30:00,553.95,554.29,553.79,554.07,3850.0,549.3526,549.6898,549.194,549.4716,3850.0
2022-09-07 15:35:00,553.99,553.99,553.44,553.75,2060.0,549.3923,549.3923,548.8469,549.1543,2060.0
2022-09-07 15:40:00,553.82,553.82,552.94,552.94,11226.0,549.2237,549.2237,548.351,548.351,11226.0
2022-09-07 15:45:00,552.86,553.82,552.76,553.82,22559.0,548.2717,549.2237,548.1725,549.2237,22559.0
2022-09-07 15:50:00,553.81,553.96,552.42,553.26,6215.0,549.2138,549.3625,547.8353,548.6684,6215.0
2022-09-07 15:55:00,552.99,552.99,551.37,551.9,40665.0,548.4006,548.4006,546.794,547.3196,40665.0
2022-09-08 09:30:00,549.9,551.3,547.29,549.2,11322.0,545.3362,546.7246,542.7479,544.642,11322.0
2022-09-08 09:35:00,549.88,551.65,549.56,551.32,1400.0,545.3164,547.0717,544.9991,546.7445,1400.0
2022-09-08 09:40:00,551.75,554.29,549.89,554.29,2146.0,547.1709,549.6898,545.3263,549.6898,2146.0
2022-09-08 09:45:00,553.85,555.66,553.26,555.59,4283.0,549.2535,551.0484,548.6684,550.979,4283.0
2022-09-08 09:50:00,555.59,556.02,553.7,554.22,4075.0,550.979,551.4054,549.1047,549.6204,4075.0
2022-09-08 09:55:00,554.88,555.85,553.38,555.85,3412.0,550.2749,551.2369,548.7874,551.2369,3412.0
2022-09-08 10:00:00,554.82,555.1,553.22,553.85,3425.0,550.2154,550.4931,548.6287,549.2535,3425.0
2022-09-08 10:05:00,553.43,554.96,553.43,554.83,1780.0,548.8369,550.3542,548.8369,550.2253,1780.0
2022-09-08 10:10:00,554.7,555.23,553.67,554.17,1969.0,550.0964,550.622,549.075,549.5708,1969.0
2022-09-08 10:15:00,554.25,557.09,554.14,557.09,2006.0,549.6501,552.4666,549.541,552.4666,2006.0
2022-09-08 10:20:00,557.11,557.85,556.79,557.17,5172.0,552.4864,553.2203,552.1691,552.5459,5172.0
2022-09-08 10:25:00,556.96,557.17,555.9,556.76,2347.0,552.3376,552.5459,551.2864,552.1393,2347.0
2022-09-08 10:30:00,556.67,556.84,556.11,556.75,7491.0,552.0501,552.2186,551.4947,552.1294,7491.0
2022-09-08 10:35:00,556.72,557.93,556.51,557.93,5324.0,552.0996,553.2996,551.8914,553.2996,5324.0
2022-09-08 10:40:00,557.53,557.74,557.09,557.6,4139.0,552.9029,553.1112,552.4666,552.9723,4139.0
2022-09-08 10:45:00,557.71,557.91,557.18,557.54,4211.0,553.0814,553.2798,552.5558,552.9128,4211.0
2022-09-08 10:50:00,557.42,557.86,557.14,557.45,7077.0,552.7938,553.2302,552.5162,552.8236,7077.0
2022-09-08 10:55:00,557.31,558.92,557.31,558.86,3634.0,552.6847,554.2814,552.6847,554.2219,3634.0
2022-09-08 11:00:00,558.97,560.2,558.63,559.74,4343.0,554.331,555.5508,553.9938,555.0946,4343.0
2022-09-08 11:05:00,559.31,559.66,558.87,559.53,3500.0,554.6681,555.0152,554.2318,554.8863,3500.0
2022-09-08 11:10:00,559.23,560.74,558.96,560.74,4828.0,554.5888,556.0863,554.321,556.0863,4828.0
2022-09-08 11:15:00,560.58,560.91,560.5,560.71,4399.0,555.9276,556.2549,555.8483,556.0565,4399.0
2022-09-08 11:20:00,560.5,560.97,560.48,560.72,2210.0,555.8483,556.3144,555.8284,556.0664,2210.0
2022-09-08 11:25:00,560.6,561.2,560.57,560.64,4856.0,555.9474,556.5425,555.9177,555.9871,4856.0
2022-09-08 11:30:00,560.62,561.12,560.36,561.12,2376.0,555.9673,556.4631,555.7094,556.4631,2376.0
2022-09-08 11:35:00,560.88,561.38,560.64,560.88,4720.0,556.2251,556.721,555.9871,556.2251,4720.0
2022-09-08 11:40:00,560.61,561.59,560.3,561.26,7552.0,555.9574,556.9292,555.6499,556.602,7552.0
2022-09-08 11:45:00,561.22,562.06,561.21,561.9,11786.0,556.5623,557.3953,556.5524,557.2366,11786.0
2022-09-08 11:50:00,561.63,562.26,561.39,562.24,3525.0,556.9689,557.5937,556.7309,557.5738,3525.0
2022-09-08 11:55:00,562.24,562.24,560.53,560.87,3944.0,557.5738,557.5738,555.878,556.2152,3944.0
2022-09-08 12:00:00,561.25,561.25,559.55,559.77,8919.0,556.592,556.592,554.9062,555.1243,8919.0
2022-09-08 12:05:00,559.69,560.0,558.45,559.04,18264.0,555.045,555.3524,553.8153,554.4004,18264.0
2022-09-08 12:10:00,559.04,560.11,557.93,559.29,5877.0,554.4004,555.4615,553.2996,554.6483,5877.0
2022-09-08 12:15:00,558.75,559.55,558.68,559.3,4474.0,554.1128,554.9062,554.0434,554.6582,4474.0
2022-09-08 12:20:00,559.32,559.49,558.42,558.83,3663.0,554.6781,554.8466,553.7855,554.1921,3663.0
2022-09-08 12:25:00,558.99,560.41,558.98,560.31,2198.0,554.3508,555.759,554.3409,555.6598,2198.0
2022-09-08 12:30:00,560.2,560.94,559.99,560.61,2744.0,555.5508,556.2846,555.3425,555.9574,2744.0
2022-09-08 12:35:00,560.58,560.67,560.29,560.48,4678.0,555.9276,556.0169,555.64,555.8284,4678.0
2022-09-08 12:40:00,560.34,561.47,560.23,561.47,5344.0,555.6896,556.8102,555.5805,556.8102,5344.0
2022-09-08 12:45:00,561.21,561.58,560.56,561.18,2302.0,556.5524,556.9193,555.9078,556.5226,2302.0
2022-09-08 12:50:00,561.22,561.41,560.36,560.36,1179.0,556.5623,556.7507,555.7094,555.7094,1179.0
2022-09-08 12:55:00,560.61,560.61,560.2,560.5,1175.0,555.9574,555.9574,555.5508,555.8483,1175.0
2022-09-08 13:00:00,560.51,560.51,559.59,559.59,2102.0,555.8582,555.8582,554.9458,554.9458,2102.0
2022-09-08 13:05:00,559.72,559.77,559.04,559.39,913.0,555.0747,555.1243,554.4004,554.7475,913.0
2022-09-08 13:10:00,559.86,561.2,559.86,560.63,1068.0,555.2136,556.5425,555.2136,555.9772,1068.0
2022-09-08 13:15:00,561.12,561.24,560.78,560.87,5615.0,556.4631,556.5821,556.1259,556.2152,5615.0
2022-09-08 13:20:00,560.84,561.13,560.38,560.54,4460.0,556.1854,556.473,555.7293,555.8879,4460.0
2022-09-08 13:25:00,560.27,561.27,560.27,561.27,2416.0,555.6202,556.6119,555.6202,556.6119,2416.0
2022-09-08 13:30:00,561.29,561.44,560.82,561.16,1318.0,556.6317,556.7805,556.1656,556.5028,1318.0
2022-09-08 13:35:00,561.02,562.11,561.02,561.89,2277.0,556.364,557.4449,556.364,557.2267,2277.0
2022-09-08 13:40:00,562.09,562.3,561.72,561.95,1281.0,557.4251,557.6333,557.0581,557.2862,1281.0
2022-09-08 13:45:00,562.14,562.29,561.77,562.2,2450.0,557.4747,557.6234,557.1077,557.5342,2450.0
2022-09-08 13:50:00,562.2,562.67,561.93,562.23,1253.0,557.5342,558.0003,557.2664,557.5639,1253.0
2022-09-08 13:55:00,562.0,562.0,561.0,561.89,1452.0,557.3358,557.3358,556.3441,557.2267,1452.0
2022-09-08 14:00:00,562.15,562.63,561.85,562.63,1029.0,557.4846,557.9606,557.1871,557.9606,1029.0
2022-09-08 14:05:00,562.48,562.78,561.95,561.95,2119.0,557.8118,558.1093,557.2862,557.2862,2119.0
2022-09-08 14:10:00,562.05,562.05,561.51,561.54,594.0,557.3854,557.3854,556.8499,556.8796,594.0
2022-09-08 14:15:00,561.51,562.81,561.31,562.68,1420.0,556.8499,558.1391,556.6515,558.0102,1420.0
2022-09-08 14:20:00,562.63,562.78,562.41,562.41,700.0,557.9606,558.1093,557.7424,557.7424,700.0
2022-09-08 14:25:00,562.71,563.12,562.27,562.7,1639.0,558.0399,558.4465,557.6036,558.03,1639.0
2022-09-08 14:30:00,562.99,563.72,562.99,563.72,2150.0,558.3176,559.0415,558.3176,559.0415,2150.0
2022-09-08 14:35:00,563.33,563.7,563.25,563.7,4210.0,558.6548,559.0217,558.5754,559.0217,4210.0
2022-09-08 14:40:00,563.54,563.88,561.82,562.17,5150.0,558.863,559.2002,557.1573,557.5044,5150.0
2022-09-08 14:45:00,562.12,562.43,561.54,561.69,2002.0,557.4548,557.7622,556.8796,557.0284,2002.0
2022-09-08 14:50:00,561.42,562.31,561.42,562.14,819.0,556.7606,557.6432,556.7606,557.4747,819.0
2022-09-08 14:55:00,562.04,562.04,561.65,561.68,3490.0,557.3755,557.3755,556.9887,557.0185,3490.0
2022-09-08 15:00:00,561.85,561.94,561.09,561.57,2354.0,557.1871,557.2763,556.4334,556.9094,2354.0
2022-09-08 15:05:00,561.64,562.44,561.64,562.02,3800.0,556.9788,557.7722,556.9788,557.3557,3800.0
2022-09-08 15:10:00,561.85,562.61,561.77,562.44,3126.0,557.1871,557.9408,557.1077,557.7722,3126.0
2022-09-08 15:15:00,562.59,562.76,562.37,562.7,1530.0,557.9209,558.0895,557.7027,558.03,1530.0
2022-09-08 15:20:00,562.72,563.54,562.72,563.35,3767.0,558.0498,558.863,558.0498,558.6746,3767.0
2022-09-08 15:25:00,563.42,563.42,563.08,563.24,2203.0,558.744,558.744,558.4069,558.5655,2203.0
2022-09-08 15:30:00,563.27,563.45,563.0,563.07,2567.0,558.5953,558.7738,558.3275,558.3969,2567.0
2022-09-08 15:35:00,563.02,564.0,563.02,563.82,6742.0,558.3474,559.3192,558.3474,559.1407,6742.0
2022-09-08 15:40:00,563.84,564.29,563.74,564.08,9689.0,559.1605,559.6068,559.0614,559.3986,9689.0
2022-09-08 15:45:00,563.98,564.98,563.88,564.79,15516.0,559.2994,560.2911,559.2002,560.1027,15516.0
2022-09-08 15:50:00,565.02,566.37,564.89,566.28,11685.0,560.3308,561.6695,560.2018,561.5803,11685.0
2022-09-08 15:55:00,566.32,567.18,565.86,566.49,33022.0,561.62,562.4728,561.1638,561.7886,33022.0
2022-09-09 09:30:00,566.39,569.17,565.95,568.2,48015.0,561.6894,564.4463,561.253,563.4844,48015.0
2022-09-09 09:35:00,568.22,569.62,566.88,566.88,7700.0,563.5042,564.8926,562.1753,562.1753,7700.0
2022-09-09 09:40:00,567.29,569.1,567.25,569.1,3128.0,562.5819,564.3769,562.5422,564.3769,3128.0
2022-09-09 09:45:00,568.5,568.87,567.7,567.88,3550.0,563.7819,564.1488,562.9885,563.167,3550.0
2022-09-09 09:50:00,567.5,567.51,565.92,566.8,6262.0,562.7902,562.8001,561.2233,562.096,6262.0
2022-09-09 09:55:00,566.73,568.44,566.48,568.44,3426.0,562.0266,563.7224,561.7786,563.7224,3426.0
2022-09-09 10:00:00,568.8,569.2,568.06,568.25,1018.0,564.0794,564.4761,563.3455,563.5339,1018.0
2022-09-09 10:05:00,568.57,569.14,568.57,569.05,2051.0,563.8513,564.4166,563.8513,564.3273,2051.0
2022-09-09 10:10:00,568.96,568.96,567.52,567.52,1934.0,564.2381,564.2381,562.81,562.81,1934.0
2022-09-09 10:15:00,567.52,569.09,567.29,567.29,6214.0,562.81,564.367,562.5819,562.5819,6214.0
2022-09-09 10:20:00,567.11,567.38,566.42,566.49,3235.0,562.4034,562.6712,561.7191,561.7886,3235.0
2022-09-09 10:25:00,566.87,568.12,566.62,568.08,2516.0,562.1654,563.405,561.9175,563.3654,2516.0
2022-09-09 10:30:00,568.05,569.76,568.05,569.76,3083.0,563.3356,565.0314,563.3356,565.0314,3083.0
2022-09-09 10:35:00,569.72,569.83,569.34,569.61,1465.0,564.9917,565.1008,564.6149,564.8827,1465.0
2022-09-09 10:40:00,569.55,569.66,569.17,569.17,1200.0,564.8232,564.9322,564.4463,564.4463,1200.0
2022-09-09 10:45:00,569.3,569.91,569.29,569.45,1400.0,564.5752,565.1802,564.5653,564.724,1400.0
2022-09-09 10:50:00,569.95,570.44,569.13,569.13,2400.0,565.2198,565.7058,564.4066,564.4066,2400.0
2022-09-09 10:55:00,569.7,569.77,569.18,569.77,1601.0,564.9719,565.0413,564.4562,565.0413,1601.0
2022-09-09 11:00:00,570.09,570.09,568.72,568.97,1528.0,565.3587,565.3587,564.0,564.248,1528.0
2022-09-09 11:05:00,568.97,569.52,568.96,569.32,1100.0,564.248,564.7934,564.2381,564.5951,1100.0
2022-09-09 11:10:00,568.75,569.0,567.89,568.06,3201.0,564.0298,564.2777,563.1769,563.3455,3201.0
2022-09-09 11:15:00,568.37,568.92,567.75,568.06,5718.0,563.653,564.1984,563.0381,563.3455,5718.0
2022-09-09 11:20:00,567.61,567.61,566.65,567.53,6085.0,562.8993,562.8993,561.9472,562.8199,6085.0
2022-09-09 11:25:00,567.83,569.11,567.79,568.31,3888.0,563.1174,564.3868,563.0778,563.5934,3888.0
2022-09-09 11:30:00,568.26,568.48,567.13,567.95,6302.0,563.5439,563.762,562.4232,563.2364,6302.0
2022-09-09 11:35:00,567.88,568.5,567.88,568.5,700.0,563.167,563.7819,563.167,563.7819,700.0
2022-09-09 11:40:00,568.27,568.35,567.92,568.09,1978.0,563.5538,563.6331,563.2067,563.3753,1978.0
2022-09-09 11:45:00,568.11,568.28,567.4,567.63,4734.0,563.3951,563.5637,562.691,562.9191,4734.0
2022-09-09 11:50:00,567.26,567.54,567.11,567.28,1841.0,562.5522,562.8298,562.4034,562.572,1841.0
2022-09-09 11:55:00,567.71,568.31,567.44,568.0,4339.0,562.9984,563.5934,562.7307,563.286,4339.0
2022-09-09 12:00:00,568.02,568.3,566.31,567.25,2822.0,563.3059,563.5835,561.61,562.5422,2822.0
2022-09-09 12:05:00,566.9,567.35,566.09,567.35,2437.0,562.1952,562.6414,561.3919,562.6414,2437.0
2022-09-09 12:10:00,567.17,567.9,567.17,567.89,1101.0,562.4629,563.1869,562.4629,563.1769,1101.0
2022-09-09 12:15:00,567.59,567.68,567.0,567.63,1868.0,562.8794,562.9687,562.2943,562.9191,1868.0
2022-09-09 12:20:00,568.21,568.28,566.92,566.92,1600.0,563.4943,563.5637,562.215,562.215,1600.0
2022-09-09 12:25:00,567.19,567.73,566.97,567.69,1817.0,562.4827,563.0183,562.2646,562.9786,1817.0
2022-09-09 12:30:00,567.94,568.07,567.35,568.07,2139.0,563.2265,563.3554,562.6414,563.3554,2139.0
2022-09-09 12:35:00,567.67,567.84,567.45,567.45,2675.0,562.9588,563.1274,562.7406,562.7406,2675.0
2022-09-09 12:40:00,567.1,567.94,567.09,567.94,2233.0,562.3935,563.2265,562.3836,563.2265,2233.0
2022-09-09 12:45:00,567.8,567.95,567.24,567.49,2403.0,563.0877,563.2364,562.5323,562.7803,2403.0
2022-09-09 12:50:00,567.18,567.99,567.17,567.49,1900.0,562.4728,563.2761,562.4629,562.7803,1900.0
2022-09-09 12:55:00,567.4,568.16,567.4,568.06,1300.0,562.691,563.4447,562.691,563.3455,1300.0
2022-09-09 13:00:00,568.08,568.08,567.52,567.75,1745.0,563.3654,563.3654,562.81,563.0381,1745.0
2022-09-09 13:05:00,567.8,568.56,567.8,568.26,3509.0,563.0877,563.8414,563.0877,563.5439,3509.0
2022-09-09 13:10:00,568.33,568.72,568.01,568.36,3721.0,563.6133,564.0,563.2959,563.643,3721.0
2022-09-09 13:15:00,568.15,568.94,568.09,568.51,7375.0,563.4348,564.2182,563.3753,563.7918,7375.0
2022-09-09 13:20:00,568.51,569.29,568.51,569.29,4561.0,563.7918,564.5653,563.7918,564.5653,4561.0
2022-09-09 13:25:00,569.24,569.25,568.67,568.67,1314.0,564.5157,564.5256,563.9505,563.9505,1314.0
2022-09-09 13:30:00,568.89,569.72,568.75,569.4,1360.0,564.1686,564.9917,564.0298,564.6744,1360.0
2022-09-09 13:35:00,569.36,569.61,569.16,569.61,500.0,564.6347,564.8827,564.4364,564.8827,500.0
2022-09-09 13:40:00,569.45,569.45,568.48,568.48,2104.0,564.724,564.724,563.762,563.762,2104.0
2022-09-09 13:45:00,568.4,568.93,568.0,568.7,3687.0,563.6827,564.2083,563.286,563.9802,3687.0
2022-09-09 13:50:00,568.86,568.86,568.2,568.21,2512.0,564.1389,564.1389,563.4844,563.4943,2512.0
2022-09-09 13:55:00,568.6,568.6,567.85,568.19,3140.0,563.881,563.881,563.1373,563.4744,3140.0
2022-09-09 14:00:00,568.12,568.16,567.78,567.92,950.0,563.405,563.4447,563.0678,563.2067,950.0
2022-09-09 14:05:00,568.01,568.19,568.01,568.06,940.0,563.2959,563.4744,563.2959,563.3455,940.0
2022-09-09 14:10:00,567.67,568.33,567.31,568.2,4100.0,562.9588,563.6133,562.6017,563.4844,4100.0
2022-09-09 14:15:00,567.98,568.79,567.45,567.56,13434.0,563.2662,564.0695,562.7406,562.8497,13434.0
2022-09-09 14:20:00,567.63,568.18,567.16,568.06,6040.0,562.9191,563.4645,562.453,563.3455,6040.0
2022-09-09 14:25:00,568.29,568.29,567.66,568.28,2234.0,563.5736,563.5736,562.9488,563.5637,2234.0
2022-09-09 14:30:00,568.29,568.66,567.94,568.6,7053.0,563.5736,563.9405,563.2265,563.881,7053.0
2022-09-09 14:35:00,568.43,568.64,568.25,568.45,5557.0,563.7125,563.9207,563.5339,563.7323,5557.0
2022-09-09 14:40:00,568.54,568.93,568.38,568.93,2120.0,563.8215,564.2083,563.6629,564.2083,2120.0
2022-09-09 14:45:00,568.46,568.59,568.4,568.58,1118.0,563.7422,563.8711,563.6827,563.8612,1118.0
2022-09-09 14:50:00,568.62,568.99,568.39,568.99,3239.0,563.9009,564.2678,563.6728,564.2678,3239.0
2022-09-09 14:55:00,569.01,569.7,569.01,569.53,4899.0,564.2876,564.9719,564.2876,564.8033,4899.0
2022-09-09 15:00:00,569.61,570.55,569.6,570.46,3596.0,564.8827,565.8149,564.8727,565.7256,3596.0
2022-09-09 15:05:00,570.74,571.18,570.68,571.18,5978.0,566.0033,566.4396,565.9438,566.4396,5978.0
2022-09-09 15:10:00,571.01,571.74,570.71,571.74,9546.0,566.271,566.995,565.9735,566.995,9546.0
2022-09-09 15:15:00,571.42,572.19,571.23,572.13,5254.0,566.6776,567.4412,566.4892,567.3817,5254.0
2022-09-09 15:20:00,572.31,572.32,570.99,571.2,5500.0,567.5603,567.5702,566.2512,566.4595,5500.0
2022-09-09 15:25:00,570.99,571.22,570.78,570.79,3237.0,566.2512,566.4793,566.043,566.0529,3237.0
2022-09-09 15:30:00,570.79,571.0,570.49,570.7,6782.0,566.0529,566.2611,565.7554,565.9636,6782.0
2022-09-09 15:35:00,570.79,570.9,569.83,569.91,4600.0,566.0529,566.162,565.1008,565.1802,4600.0
2022-09-09 15:40:00,569.93,571.29,569.93,571.09,5377.0,565.2,566.5487,565.2,566.3504,5377.0
2022-09-09 15:45:00,570.99,571.64,570.82,570.93,9963.0,566.2512,566.8958,566.0826,566.1917,9963.0
2022-09-09 15:50:00,570.84,571.23,570.13,571.06,11766.0,566.1025,566.4892,565.3983,566.3206,11766.0
2022-09-09 15:55:00,570.9,571.0,569.19,569.38,35306.0,566.162,566.2611,564.4661,564.6546,35306.0
2022-09-12 09:30:00,569.25,570.0,567.72,569.93,35647.0,564.5256,565.2694,563.0083,565.2,35647.0
2022-09-12 09:35:00,569.45,570.5,569.06,569.8,8463.0,564.724,565.7653,564.3372,565.0711,8463.0
2022-09-12 09:40:00,569.67,570.49,568.54,568.54,5629.0,564.9422,565.7554,563.8215,563.8215,5629.0
2022-09-12 09:45:00,568.88,568.89,567.47,567.82,7954.0,564.1587,564.1686,562.7604,563.1075,7954.0
2022-09-12 09:50:00,567.87,569.96,567.77,568.88,24057.0,563.1571,565.2298,563.0579,564.1587,24057.0
2022-09-12 09:55:00,568.89,571.34,568.89,570.9,9805.0,564.1686,566.5983,564.1686,566.162,9805.0
2022-09-12 10:00:00,570.78,573.94,570.78,572.03,13361.0,566.043,569.1767,566.043,567.2826,13361.0
2022-09-12 10:05:00,572.37,576.17,572.37,576.03,8656.0,567.6198,571.3882,567.6198,571.2494,8656.0
2022-09-12 10:10:00,575.9,576.75,575.01,575.77,6303.0,571.1205,571.9634,570.2378,570.9915,6303.0
2022-09-12 10:15:00,575.7,577.14,575.7,576.76,8222.0,570.9221,572.3502,570.9221,571.9733,8222.0
2022-09-12 10:20:00,576.73,578.75,576.43,578.7,7170.0,571.9436,573.9468,571.6461,573.8972,7170.0
2022-09-12 10:25:00,579.97,579.97,576.53,577.24,12175.0,575.1567,575.1567,571.7452,572.4493,12175.0
2022-09-12 10:30:00,577.32,579.16,577.0,578.61,9136.0,572.5287,574.3534,572.2113,573.808,9136.0
2022-09-12 10:35:00,578.8,580.13,578.47,578.89,10194.0,573.9964,575.3154,573.6691,574.0856,10194.0
2022-09-12 10:40:00,579.3,579.3,576.96,577.35,4200.0,574.4922,574.4922,572.1717,572.5584,4200.0
2022-09-12 10:45:00,577.05,579.69,577.05,579.35,11383.0,572.2609,574.879,572.2609,574.5418,11383.0
2022-09-12 10:50:00,579.25,579.66,578.1,579.66,2841.0,574.4427,574.8493,573.3022,574.8493,2841.0
2022-09-12 10:55:00,579.27,579.54,577.29,577.69,6452.0,574.4625,574.7302,572.4989,572.8956,6452.0
2022-09-12 11:00:00,577.62,579.0,577.61,579.0,5384.0,572.8262,574.1947,572.8163,574.1947,5384.0
2022-09-12 11:05:00,579.06,579.43,577.19,577.75,9010.0,574.2542,574.6212,572.3998,572.9551,9010.0
2022-09-12 11:10:00,577.75,578.57,577.19,578.56,6851.0,572.9551,573.7683,572.3998,573.7584,6851.0
2022-09-12 11:15:00,578.51,578.51,577.36,577.86,5209.0,573.7088,573.7088,572.5683,573.0642,5209.0
2022-09-12 11:20:00,578.12,578.69,577.62,578.69,2686.0,573.322,573.8873,572.8262,573.8873,2686.0
2022-09-12 11:25:00,578.91,579.35,577.94,578.03,8966.0,574.1055,574.5418,573.1435,573.2328,8966.0
2022-09-12 11:30:00,578.6,579.11,578.08,578.79,4223.0,573.7981,574.3038,573.2824,573.9865,4223.0
2022-09-12 11:35:00,578.82,579.03,578.17,578.42,2984.0,574.0162,574.2245,573.3716,573.6195,2984.0
2022-09-12 11:40:00,578.8,578.8,577.74,577.84,2585.0,573.9964,573.9964,572.9452,573.0444,2585.0
2022-09-12 11:45:00,577.81,577.97,577.0,577.18,3253.0,573.0146,573.1733,572.2113,572.3898,3253.0
2022-09-12 11:50:00,577.33,577.36,576.19,576.43,2412.0,572.5386,572.5683,571.4081,571.6461,2412.0
2022-09-12 11:55:00,576.42,576.44,574.78,576.0,2470.0,571.6361,571.656,570.0098,571.2196,2470.0
2022-09-12 12:00:00,576.0,576.6,575.96,576.6,4071.0,571.2196,571.8146,571.18,571.8146,4071.0
2022-09-12 12:05:00,576.41,576.81,575.51,575.52,2931.0,571.6262,572.0229,570.7337,570.7436,2931.0
2022-09-12 12:10:00,575.31,576.04,574.96,576.03,900.0,570.5354,571.2593,570.1883,571.2494,900.0
2022-09-12 12:15:00,575.84,575.98,575.15,575.27,3240.0,571.061,571.1998,570.3767,570.4957,3240.0
2022-09-12 12:20:00,575.09,577.2,575.09,577.2,1378.0,570.3172,572.4097,570.3172,572.4097,1378.0
2022-09-12 12:25:00,576.87,577.66,576.57,576.71,3126.0,572.0824,572.8659,571.7849,571.9237,3126.0
2022-09-12 12:30:00,576.58,577.49,576.57,577.4,2833.0,571.7948,572.6973,571.7849,572.608,2833.0
2022-09-12 12:35:00,576.76,576.97,576.29,576.4,2315.0,571.9733,572.1816,571.5072,571.6163,2315.0
2022-09-12 12:40:00,577.06,577.65,576.77,577.65,1548.0,572.2708,572.8559,571.9832,572.8559,1548.0
2022-09-12 12:45:00,577.53,577.82,576.87,576.88,2600.0,572.7369,573.0245,572.0824,572.0923,2600.0
2022-09-12 12:50:00,577.0,577.2,576.67,577.2,2149.0,572.2113,572.4097,571.8841,572.4097,2149.0
2022-09-12 12:55:00,577.28,577.34,577.06,577.06,1100.0,572.489,572.5485,572.2708,572.2708,1100.0
2022-09-12 13:00:00,577.38,577.75,576.85,576.96,3600.0,572.5882,572.9551,572.0626,572.1717,3600.0
2022-09-12 13:05:00,577.11,578.1,577.11,577.88,2302.0,572.3204,573.3022,572.3204,573.084,2302.0
2022-09-12 13:10:00,577.88,578.01,577.35,577.35,1184.0,573.084,573.2129,572.5584,572.5584,1184.0
2022-09-12 13:15:00,577.5,577.51,577.03,577.03,2522.0,572.7072,572.7171,572.2411,572.2411,2522.0
2022-09-12 13:20:00,577.1,578.0,576.91,577.87,1500.0,572.3105,573.203,572.1221,573.0741,1500.0
2022-09-12 13:25:00,577.98,578.26,577.8,578.11,6122.0,573.1832,573.4609,573.0047,573.3121,6122.0
2022-09-12 13:30:00,578.25,578.55,578.03,578.08,2108.0,573.451,573.7485,573.2328,573.2824,2108.0
2022-09-12 13:35:00,578.0,578.14,577.82,578.1,1300.0,573.203,573.3419,573.0245,573.3022,1300.0
2022-09-12 13:40:00,578.09,578.35,577.55,577.79,3760.0,573.2923,573.5501,572.7568,572.9948,3760.0
2022-09-12 13:45:00,577.55,577.55,577.02,577.06,3985.0,572.7568,572.7568,572.2312,572.2708,3985.0
2022-09-12 13:50:00,577.06,578.1,576.96,578.1,3081.0,572.2708,573.3022,572.1717,573.3022,3081.0
2022-09-12 13:55:00,577.93,578.7,577.75,578.48,5336.0,573.1336,573.8972,572.9551,573.679,5336.0
2022-09-12 14:00:00,578.36,578.5,577.54,577.6,2999.0,573.56,573.6989,572.7468,572.8063,2999.0
2022-09-12 14:05:00,577.61,578.34,577.58,578.08,2137.0,572.8163,573.5402,572.7865,573.2824,2137.0
2022-09-12 14:10:00,578.09,578.6,577.8,578.59,1101.0,573.2923,573.7981,573.0047,573.7881,1101.0
2022-09-12 14:15:00,578.9,578.9,577.25,577.53,3509.0,574.0956,574.0956,572.4593,572.7369,3509.0
2022-09-12 14:20:00,577.66,578.16,577.03,577.73,3817.0,572.8659,573.3617,572.2411,572.9353,3817.0
2022-09-12 14:25:00,577.99,577.99,577.17,577.34,2344.0,573.1931,573.1931,572.3799,572.5485,2344.0
2022-09-12 14:30:00,577.63,577.63,576.93,576.98,2234.0,572.8361,572.8361,572.1419,572.1915,2234.0
2022-09-12 14:35:00,577.1,577.55,576.93,577.39,2714.0,572.3105,572.7568,572.1419,572.5981,2714.0
2022-09-12 14:40:00,577.41,578.05,577.18,578.05,2948.0,572.6179,573.2526,572.3898,573.2526,2948.0
2022-09-12 14:45:00,577.91,578.48,577.91,578.18,6801.0,573.1138,573.679,573.1138,573.3815,6801.0
2022-09-12 14:50:00,578.46,578.76,577.93,577.94,2721.0,573.6592,573.9567,573.1336,573.1435,2721.0
2022-09-12 14:55:00,577.9,578.18,577.69,577.69,2805.0,573.1039,573.3815,572.8956,572.8956,2805.0
2022-09-12 15:00:00,577.59,577.84,577.41,577.51,2589.0,572.7964,573.0444,572.6179,572.7171,2589.0
2022-09-12 15:05:00,577.39,578.4,577.32,578.25,3700.0,572.5981,573.5997,572.5287,573.451,3700.0
2022-09-12 15:10:00,578.22,578.43,578.1,578.36,2542.0,573.4212,573.6295,573.3022,573.56,2542.0
2022-09-12 15:15:00,578.38,578.96,578.26,578.75,10936.0,573.5799,574.1551,573.4609,573.9468,10936.0
2022-09-12 15:20:00,578.87,579.05,578.44,578.51,10730.0,574.0658,574.2443,573.6394,573.7088,10730.0
2022-09-12 15:25:00,578.38,578.47,577.61,577.77,10651.0,573.5799,573.6691,572.8163,572.9749,10651.0
2022-09-12 15:30:00,577.83,578.62,577.75,578.07,14526.0,573.0344,573.8179,572.9551,573.2724,14526.0
2022-09-12 15:35:00,578.13,578.6,577.82,578.23,8133.0,573.332,573.7981,573.0245,573.4311,8133.0
2022-09-12 15:40:00,578.19,579.09,578.18,579.0,10790.0,573.3915,574.284,573.3815,574.1947,10790.0
2022-09-12 15:45:00,578.99,579.4,578.83,579.3,11187.0,574.1848,574.5914,574.0261,574.4922,11187.0
2022-09-12 15:50:00,579.13,579.33,577.19,578.08,19663.0,574.3237,574.522,572.3998,573.2824,19663.0
2022-09-12 15:55:00,578.0,579.79,577.98,579.28,44480.0,573.203,574.9782,573.1832,574.4724,44480.0
2022-09-13 09:30:00,565.0,569.4,565.0,566.8,37984.0,560.3109,564.6744,560.3109,562.096,37984.0
2022-09-13 09:35:00,566.86,566.86,562.97,564.66,8592.0,562.1555,562.1555,558.2978,559.9737,8592.0
2022-09-13 09:40:00,564.53,566.29,563.96,564.94,3206.0,559.8448,561.5902,559.2796,560.2514,3206.0
2022-09-13 09:45:00,564.6,565.67,563.69,564.9,7621.0,559.9142,560.9754,559.0118,560.2117,7621.0
2022-09-13 09:50:00,565.01,565.02,563.71,563.71,5238.0,560.3208,560.3308,559.0316,559.0316,5238.0
2022-09-13 09:55:00,563.81,563.81,560.87,561.25,2960.0,559.1308,559.1308,556.2152,556.592,2960.0
2022-09-13 10:00:00,561.08,561.08,558.36,558.36,4151.0,556.4235,556.4235,553.726,553.726,4151.0
2022-09-13 10:05:00,558.8,558.82,557.5,557.59,3907.0,554.1624,554.1822,552.8732,552.9624,3907.0
2022-09-13 10:10:00,557.8,559.42,557.21,559.27,7791.0,553.1707,554.7772,552.5856,554.6285,7791.0
2022-09-13 10:15:00,558.23,559.3,558.0,559.16,6362.0,553.5971,554.6582,553.369,554.5194,6362.0
2022-09-13 10:20:00,559.5,559.62,558.54,558.54,3400.0,554.8566,554.9756,553.9045,553.9045,3400.0
2022-09-13 10:25:00,558.32,559.68,557.99,559.28,2620.0,553.6864,555.0351,553.3591,554.6384,2620.0
2022-09-13 10:30:00,559.72,560.94,559.26,560.34,2839.0,555.0747,556.2846,554.6186,555.6896,2839.0
2022-09-13 10:35:00,560.48,560.97,560.16,560.16,13968.0,555.8284,556.3144,555.5111,555.5111,13968.0
2022-09-13 10:40:00,560.55,560.73,559.97,560.29,5002.0,555.8979,556.0764,555.3227,555.64,5002.0
2022-09-13 10:45:00,560.68,561.36,560.11,560.43,7700.0,556.0268,556.7011,555.4615,555.7788,7700.0
2022-09-13 10:50:00,560.64,560.71,559.8,560.37,11398.0,555.9871,556.0565,555.1541,555.7193,11398.0
2022-09-13 10:55:00,560.28,560.97,560.28,560.73,3340.0,555.6301,556.3144,555.6301,556.0764,3340.0
2022-09-13 11:00:00,560.85,561.16,560.56,560.83,1802.0,556.1954,556.5028,555.9078,556.1755,1802.0
2022-09-13 11:05:00,560.89,562.55,560.89,562.48,1200.0,556.235,557.8813,556.235,557.8118,1200.0
2022-09-13 11:10:00,562.51,562.83,561.82,562.45,3315.0,557.8416,558.1589,557.1573,557.7821,3315.0
2022-09-13 11:15:00,562.46,563.06,562.15,562.34,2938.0,557.792,558.387,557.4846,557.673,2938.0
2022-09-13 11:20:00,562.25,563.24,562.08,562.65,5535.0,557.5837,558.5655,557.4152,557.9804,5535.0
2022-09-13 11:25:00,562.79,563.48,562.63,563.48,2240.0,558.1193,558.8035,557.9606,558.8035,2240.0
2022-09-13 11:30:00,563.48,563.48,562.65,563.15,2100.0,558.8035,558.8035,557.9804,558.4763,2100.0
2022-09-13 11:35:00,562.99,563.4,562.81,563.19,1528.0,558.3176,558.7242,558.1391,558.5159,1528.0
2022-09-13 11:40:00,562.73,562.73,562.0,562.46,1593.0,558.0598,558.0598,557.3358,557.792,1593.0
2022-09-13 11:45:00,562.52,562.64,562.13,562.43,1862.0,557.8515,557.9705,557.4647,557.7622,1862.0
2022-09-13 11:50:00,562.35,562.71,562.12,562.54,1533.0,557.6829,558.0399,557.4548,557.8713,1533.0
2022-09-13 11:55:00,562.82,563.22,562.51,562.72,1684.0,558.149,558.5457,557.8416,558.0498,1684.0
2022-09-13 12:00:00,562.47,563.42,562.47,563.25,2958.0,557.8019,558.744,557.8019,558.5754,2958.0
2022-09-13 12:05:00,563.09,564.33,563.05,564.33,2744.0,558.4168,559.6465,558.3771,559.6465,2744.0
2022-09-13 12:10:00,564.1,565.06,563.83,565.06,5852.0,559.4184,560.3704,559.1506,560.3704,5852.0
2022-09-13 12:15:00,564.99,565.56,564.84,565.26,4441.0,560.301,560.8663,560.1522,560.5688,4441.0
2022-09-13 12:20:00,565.54,565.64,564.51,564.54,9080.0,560.8464,560.9456,559.825,559.8547,9080.0
2022-09-13 12:25:00,564.48,565.4,563.9,565.33,12555.0,559.7952,560.7076,559.22,560.6382,12555.0
2022-09-13 12:30:00,565.21,565.21,564.02,564.42,21784.0,560.5192,560.5192,559.3391,559.7357,21784.0
2022-09-13 12:35:00,564.65,565.3,564.65,565.13,4671.0,559.9638,560.6084,559.9638,560.4398,4671.0
2022-09-13 12:40:00,565.0,565.99,564.57,564.62,14782.0,560.3109,561.2927,559.8845,559.9341,14782.0
2022-09-13 12:45:00,564.46,564.46,563.79,564.04,2618.0,559.7754,559.7754,559.111,559.3589,2618.0
2022-09-13 12:50:00,564.34,564.99,564.25,564.83,2525.0,559.6564,560.301,559.5671,560.1423,2525.0
2022-09-13 12:55:00,564.84,565.0,564.77,564.85,2552.0,560.1522,560.3109,560.0828,560.1622,2552.0
2022-09-13 13:00:00,564.98,565.8,564.49,565.53,5121.0,560.2911,561.1043,559.8052,560.8365,5121.0
2022-09-13 13:05:00,565.55,566.74,565.55,566.74,6796.0,560.8564,562.0365,560.8564,562.0365,6796.0
2022-09-13 13:10:00,566.6,567.15,566.49,566.7,5069.0,561.8976,562.4431,561.7886,561.9968,5069.0
2022-09-13 13:15:00,566.65,567.23,566.41,566.45,3575.0,561.9472,562.5224,561.7092,561.7489,3575.0
2022-09-13 13:20:00,566.46,567.59,566.46,567.18,6272.0,561.7588,562.8794,561.7588,562.4728,6272.0
2022-09-13 13:25:00,567.09,567.64,567.09,567.24,1914.0,562.3836,562.929,562.3836,562.5323,1914.0
2022-09-13 13:30:00,567.19,567.57,567.14,567.47,4738.0,562.4827,562.8596,562.4332,562.7604,4738.0
2022-09-13 13:35:00,567.43,567.81,566.7,566.93,4071.0,562.7208,563.0976,561.9968,562.2249,4071.0
2022-09-13 13:40:00,566.96,567.18,566.26,566.5,3876.0,562.2547,562.4728,561.5605,561.7985,3876.0
2022-09-13 13:45:00,566.49,567.13,566.37,567.13,3976.0,561.7886,562.4232,561.6695,562.4232,3976.0
2022-09-13 13:50:00,566.96,567.11,566.21,566.21,3284.0,562.2547,562.4034,561.5109,561.5109,3284.0
2022-09-13 13:55:00,566.4,566.73,566.23,566.49,4255.0,561.6993,562.0266,561.5307,561.7886,4255.0
2022-09-13 14:00:00,566.55,566.55,565.66,565.69,3984.0,561.8481,561.8481,560.9654,560.9952,3984.0
2022-09-13 14:05:00,565.74,566.04,565.51,565.51,4029.0,561.0448,561.3423,560.8167,560.8167,4029.0
2022-09-13 14:10:00,565.43,566.53,565.35,566.53,5771.0,560.7374,561.8282,560.658,561.8282,5771.0
2022-09-13 14:15:00,566.52,566.91,566.3,566.56,3964.0,561.8183,562.2051,561.6001,561.858,3964.0
2022-09-13 14:20:00,566.73,566.83,566.2,566.32,2248.0,562.0266,562.1257,561.501,561.62,2248.0
2022-09-13 14:25:00,566.22,566.29,565.79,566.22,4851.0,561.5208,561.5902,561.0944,561.5208,4851.0
2022-09-13 14:30:00,566.24,566.4,566.05,566.25,11802.0,561.5406,561.6993,561.3522,561.5505,11802.0
2022-09-13 14:35:00,566.14,566.25,565.22,565.55,12232.0,561.4415,561.5505,560.5291,560.8564,12232.0
2022-09-13 14:40:00,565.93,565.94,565.42,565.62,9446.0,561.2332,561.2431,560.7274,560.9258,9446.0
2022-09-13 14:45:00,565.6,565.83,565.11,565.11,14427.0,560.9059,561.134,560.42,560.42,14427.0
2022-09-13 14:50:00,565.13,565.25,564.17,564.17,21556.0,560.4398,560.5588,559.4878,559.4878,21556.0
2022-09-13 14:55:00,564.07,564.53,563.35,563.46,7424.0,559.3886,559.8448,558.6746,558.7837,7424.0
2022-09-13 15:00:00,563.2,563.56,562.94,563.48,7577.0,558.5259,558.8829,558.268,558.8035,7577.0
2022-09-13 15:05:00,563.17,564.15,563.13,564.02,19950.0,558.4961,559.468,558.4564,559.3391,19950.0
2022-09-13 15:10:00,564.2,564.24,563.31,563.72,21213.0,559.5176,559.5572,558.6349,559.0415,21213.0
2022-09-13 15:15:00,563.58,564.09,563.43,563.98,17273.0,558.9027,559.4085,558.7539,559.2994,17273.0
2022-09-13 15:20:00,563.9,564.48,563.66,564.1,5736.0,559.22,559.7952,558.982,559.4184,5736.0
2022-09-13 15:25:00,564.17,564.46,563.81,564.32,9651.0,559.4878,559.7754,559.1308,559.6366,9651.0
2022-09-13 15:30:00,564.13,564.32,561.72,562.52,15515.0,559.4481,559.6366,557.0581,557.8515,15515.0
2022-09-13 15:35:00,562.25,563.05,561.93,562.84,21354.0,557.5837,558.3771,557.2664,558.1688,21354.0
2022-09-13 15:40:00,562.55,562.7,560.93,561.54,14639.0,557.8813,558.03,556.2747,556.8796,14639.0
2022-09-13 15:45:00,561.46,561.94,561.08,561.56,35402.0,556.8003,557.2763,556.4235,556.8995,35402.0
2022-09-13 15:50:00,561.4,561.87,560.79,561.08,47094.0,556.7408,557.2069,556.1359,556.4235,47094.0
2022-09-13 15:55:00,561.06,561.06,559.39,559.71,75308.0,556.4036,556.4036,554.7475,555.0648,75308.0
2022-09-14 09:30:00,562.62,565.57,561.01,564.23,24117.0,558.2506,561.1777,556.6531,559.8481,24117.0
2022-09-14 09:35:00,563.03,564.63,562.52,564.63,3751.0,558.6574,560.245,558.1514,560.245,3751.0
2022-09-14 09:40:00,564.18,564.72,563.67,564.11,7315.0,559.7985,560.3343,559.2924,559.729,7315.0
2022-09-14 09:45:00,564.14,567.19,563.39,565.89,7067.0,559.7588,562.7851,559.0146,561.4952,7067.0
2022-09-14 09:50:00,566.01,567.71,565.54,566.58,5659.0,561.6142,563.301,561.1479,562.1798,5659.0
2022-09-14 09:55:00,566.56,568.64,566.55,568.22,5476.0,562.16,564.2238,562.1501,563.8071,5476.0
2022-09-14 10:00:00,568.45,568.89,567.47,567.47,9623.0,564.0353,564.4719,563.0629,563.0629,9623.0
2022-09-14 10:05:00,567.4,570.28,567.4,570.0,4442.0,562.9935,565.8511,562.9935,565.5733,4442.0
2022-09-14 10:10:00,569.7,570.34,568.63,569.08,7180.0,565.2756,565.9106,564.2139,564.6604,7180.0
2022-09-14 10:15:00,569.04,569.74,567.44,567.81,10252.0,564.6207,565.3153,563.0331,563.4003,10252.0
2022-09-14 10:20:00,567.81,568.44,566.1,566.92,12318.0,563.4003,564.0254,561.7035,562.5172,12318.0
2022-09-14 10:25:00,566.88,566.88,564.25,564.27,2397.0,562.4775,562.4775,559.8679,559.8878,2397.0
2022-09-14 10:30:00,564.3,565.87,564.3,565.51,9051.0,559.9175,561.4753,559.9175,561.1181,9051.0
2022-09-14 10:35:00,565.82,566.91,565.19,566.67,4371.0,561.4257,562.5073,560.8006,562.2691,4371.0
2022-09-14 10:40:00,566.51,566.56,565.87,566.29,2714.0,562.1104,562.16,561.4753,561.8921,2714.0
2022-09-14 10:45:00,566.33,566.85,564.78,564.85,24563.0,561.9318,562.4477,560.3938,560.4633,24563.0
2022-09-14 10:50:00,564.71,564.9,564.3,564.82,3666.0,560.3243,560.5129,559.9175,560.4335,3666.0
2022-09-14 10:55:00,564.77,564.77,563.23,564.03,5350.0,560.3839,560.3839,558.8558,559.6496,5350.0
2022-09-14 11:00:00,564.25,564.66,563.99,564.08,3422.0,559.8679,560.2747,559.6099,559.6992,3422.0
2022-09-14 11:05:00,563.91,564.61,563.38,564.27,3725.0,559.5306,560.2251,559.0047,559.8878,3725.0
2022-09-14 11:10:00,564.01,564.83,563.86,564.16,2508.0,559.6298,560.4434,559.4809,559.7786,2508.0
2022-09-14 11:15:00,564.0,564.27,563.05,563.05,6223.0,559.6199,559.8878,558.6772,558.6772,6223.0
2022-09-14 11:20:00,563.13,563.14,560.83,561.71,5308.0,558.7566,558.7665,556.4745,557.3476,5308.0
2022-09-14 11:25:00,561.34,561.51,560.85,561.26,4152.0,556.9805,557.1492,556.4943,556.9011,4152.0
2022-09-14 11:30:00,561.02,562.11,560.94,561.37,5281.0,556.663,557.7445,556.5836,557.0103,5281.0
2022-09-14 11:35:00,561.28,561.68,560.93,561.3,5379.0,556.921,557.3179,556.5737,556.9408,5379.0
2022-09-14 11:40:00,561.08,561.55,561.06,561.55,2775.0,556.7225,557.1889,556.7027,557.1889,2775.0
2022-09-14 11:45:00,561.6,562.8,561.57,562.31,2585.0,557.2385,558.4292,557.2087,557.943,2585.0
2022-09-14 11:50:00,562.14,562.47,561.42,562.03,1500.0,557.7743,558.1017,557.0599,557.6652,1500.0
2022-09-14 11:55:00,562.25,562.37,562.05,562.18,1100.0,557.8834,558.0025,557.685,557.814,1100.0
2022-09-14 12:00:00,562.13,563.26,562.13,562.61,2777.0,557.7644,558.8856,557.7644,558.2407,2777.0
2022-09-14 12:05:00,562.13,562.6,562.06,562.6,1915.0,557.7644,558.2307,557.6949,558.2307,1915.0
2022-09-14 12:10:00,562.48,562.71,561.92,562.61,1837.0,558.1117,558.3399,557.556,558.2407,1837.0
2022-09-14 12:15:00,562.65,562.7,562.21,562.44,1900.0,558.2803,558.33,557.8438,558.072,1900.0
2022-09-14 12:20:00,562.25,562.48,561.86,562.36,3100.0,557.8834,558.1117,557.4965,557.9926,3100.0
2022-09-14 12:25:00,562.57,562.67,562.08,562.25,1936.0,558.201,558.3002,557.7148,557.8834,1936.0
2022-09-14 12:30:00,562.55,562.73,562.12,562.56,2658.0,558.1811,558.3597,557.7545,558.191,2658.0
2022-09-14 12:35:00,562.45,563.43,562.21,563.43,7232.0,558.0819,559.0543,557.8438,559.0543,7232.0
2022-09-14 12:40:00,563.42,564.12,563.42,563.95,6300.0,559.0444,559.7389,559.0444,559.5702,6300.0
2022-09-14 12:45:00,563.93,564.14,563.0,563.32,60031.0,559.5504,559.7588,558.6276,558.9451,60031.0
2022-09-14 12:50:00,563.52,563.87,562.75,562.95,2313.0,559.1436,559.4909,558.3796,558.578,2313.0
2022-09-14 12:55:00,562.81,562.81,562.04,562.35,1700.0,558.4391,558.4391,557.6751,557.9827,1700.0
2022-09-14 13:00:00,562.29,562.54,560.95,560.95,3366.0,557.9231,558.1712,556.5935,556.5935,3366.0
2022-09-14 13:05:00,561.02,561.32,560.8,560.83,3064.0,556.663,556.9607,556.4447,556.4745,3064.0
2022-09-14 13:10:00,561.04,561.04,560.32,560.32,2355.0,556.6828,556.6828,555.9684,555.9684,2355.0
2022-09-14 13:15:00,560.16,560.29,559.59,559.59,1370.0,555.8097,555.9387,555.2441,555.2441,1370.0
2022-09-14 13:20:00,559.61,559.67,558.9,558.9,2307.0,555.264,555.3235,554.5595,554.5595,2307.0
2022-09-14 13:25:00,558.94,558.94,558.46,558.61,1350.0,554.5992,554.5992,554.1229,554.2717,1350.0
2022-09-14 13:30:00,558.82,559.1,558.07,558.23,4542.0,554.4801,554.7579,553.7359,553.8947,4542.0
2022-09-14 13:35:00,558.23,558.23,557.48,557.48,2208.0,553.8947,553.8947,553.1505,553.1505,2208.0
2022-09-14 13:40:00,557.57,557.6,557.11,557.23,1730.0,553.2398,553.2696,552.7834,552.9024,1730.0
2022-09-14 13:45:00,557.14,557.14,555.01,555.09,5127.0,552.8131,552.8131,550.6997,550.7791,5127.0
2022-09-14 13:50:00,555.35,555.81,555.35,555.71,4330.0,551.037,551.4935,551.037,551.3942,4330.0
2022-09-14 13:55:00,555.67,555.67,555.01,555.62,2911.0,551.3546,551.3546,550.6997,551.3049,2911.0
2022-09-14 14:00:00,555.45,555.8,554.69,554.86,1558.0,551.1363,551.4835,550.3822,550.5508,1558.0
2022-09-14 14:05:00,554.78,555.01,553.94,554.25,1700.0,550.4715,550.6997,549.638,549.9456,1700.0
2022-09-14 14:10:00,554.29,555.25,554.0,555.25,2133.0,549.9853,550.9378,549.6975,550.9378,2133.0
2022-09-14 14:15:00,555.24,555.5,554.81,555.28,2682.0,550.9279,551.1859,550.5012,550.9676,2682.0
2022-09-14 14:20:00,555.41,555.6,555.13,555.6,1923.0,551.0966,551.2851,550.8187,551.2851,1923.0
2022-09-14 14:25:00,555.57,555.76,555.32,555.76,1450.0,551.2553,551.4439,551.0073,551.4439,1450.0
2022-09-14 14:30:00,555.88,556.27,555.83,555.83,1050.0,551.5629,551.9499,551.5133,551.5133,1050.0
2022-09-14 14:35:00,556.0,556.15,555.77,555.9,2100.0,551.682,551.8308,551.4538,551.5828,2100.0
2022-09-14 14:40:00,555.78,556.28,555.22,555.26,4005.0,551.4637,551.9598,550.908,550.9477,4005.0
2022-09-14 14:45:00,555.29,555.4,554.83,555.4,2515.0,550.9775,551.0866,550.5211,551.0866,2515.0
2022-09-14 14:50:00,555.38,555.55,554.42,554.55,2868.0,551.0668,551.2355,550.1143,550.2432,2868.0
2022-09-14 14:55:00,554.67,555.16,554.31,554.4,2491.0,550.3623,550.8485,550.0051,550.0944,2491.0
2022-09-14 15:00:00,554.34,554.58,554.02,554.25,6142.0,550.0349,550.273,549.7174,549.9456,6142.0
2022-09-14 15:05:00,554.37,554.92,554.17,554.81,2761.0,550.0646,550.6104,549.8662,550.5012,2761.0
2022-09-14 15:10:00,554.85,554.85,554.16,554.18,4012.0,550.5409,550.5409,549.8563,549.8761,4012.0
2022-09-14 15:15:00,553.88,553.89,552.62,553.34,5923.0,549.5785,549.5884,548.3282,549.0426,5923.0
2022-09-14 15:20:00,553.3,554.9,553.17,554.28,5538.0,549.003,550.5905,548.874,549.9753,5538.0
2022-09-14 15:25:00,554.02,554.44,553.67,554.38,4388.0,549.7174,550.1341,549.3701,550.0746,4388.0
2022-09-14 15:30:00,554.36,554.42,553.27,553.94,6051.0,550.0547,550.1143,548.9732,549.638,6051.0
2022-09-14 15:35:00,553.92,554.39,553.61,554.38,10533.0,549.6181,550.0845,549.3105,550.0746,10533.0
2022-09-14 15:40:00,554.37,555.7,554.26,555.56,6000.0,550.0646,551.3843,549.9555,551.2454,6000.0
2022-09-14 15:45:00,555.4,556.89,555.15,556.67,11291.0,551.0866,552.5651,550.8386,552.3468,11291.0
2022-09-14 15:50:00,556.78,558.44,556.57,558.18,17002.0,552.4559,554.103,552.2476,553.8451,17002.0
2022-09-14 15:55:00,558.08,558.82,557.23,558.61,42223.0,553.7458,554.4801,552.9024,554.2717,42223.0
2022-09-15 09:30:00,560.0,560.89,558.33,560.22,28658.0,555.6509,556.534,553.9939,555.8692,28658.0
2022-09-15 09:35:00,559.7,559.7,556.97,557.37,3181.0,555.3533,555.3533,552.6445,553.0413,3181.0
2022-09-15 09:40:00,557.61,559.2,557.44,559.11,1423.0,553.2795,554.8571,553.1108,554.7678,1423.0
2022-09-15 09:45:00,557.74,557.74,556.07,556.88,3455.0,553.4085,553.4085,551.7514,552.5552,3455.0
2022-09-15 09:50:00,556.84,559.44,556.73,558.98,1774.0,552.5155,555.0953,552.4063,554.6388,1774.0
2022-09-15 09:55:00,559.32,559.8,558.48,559.8,3687.0,554.9762,555.4525,554.1427,555.4525,3687.0
2022-09-15 10:00:00,559.79,560.96,559.35,559.64,3816.0,555.4426,556.6035,555.006,555.2937,3816.0
2022-09-15 10:05:00,560.13,560.13,559.12,559.12,1607.0,555.7799,555.7799,554.7778,554.7778,1607.0
2022-09-15 10:10:00,558.45,558.85,558.45,558.79,705.0,554.113,554.5099,554.113,554.4503,705.0
2022-09-15 10:15:00,558.34,559.35,558.06,558.17,4075.0,554.0038,555.006,553.726,553.8351,4075.0
2022-09-15 10:20:00,558.02,558.15,557.14,557.62,1690.0,553.6863,553.8153,552.8131,553.2894,1690.0
2022-09-15 10:25:00,557.68,558.18,556.79,556.79,2465.0,553.3489,553.8451,552.4659,552.4659,2465.0
2022-09-15 10:30:00,556.37,556.67,555.32,555.53,1702.0,552.0491,552.3468,551.0073,551.2156,1702.0
2022-09-15 10:35:00,555.67,555.67,554.57,554.64,3790.0,551.3546,551.3546,550.2631,550.3326,3790.0
2022-09-15 10:40:00,554.35,555.1,554.19,554.61,3125.0,550.0448,550.789,549.886,550.3028,3125.0
2022-09-15 10:45:00,555.02,555.37,553.96,553.96,6552.0,550.7096,551.0569,549.6578,549.6578,6552.0
2022-09-15 10:50:00,554.22,554.5,552.26,553.33,13140.0,549.9158,550.1936,547.971,549.0327,13140.0
2022-09-15 10:55:00,553.39,555.0,553.38,554.97,3710.0,549.0923,550.6898,549.0823,550.66,3710.0
2022-09-15 11:00:00,554.86,555.56,553.85,555.36,3196.0,550.5508,551.2454,549.5487,551.047,3196.0
2022-09-15 11:05:00,554.92,556.55,554.92,556.0,2071.0,550.6104,552.2277,550.6104,551.682,2071.0
2022-09-15 11:10:00,555.88,557.5,555.72,556.49,9849.0,551.5629,553.1703,551.4042,552.1682,9849.0
2022-09-15 11:15:00,556.16,556.75,556.06,556.68,1627.0,551.8407,552.4262,551.7415,552.3567,1627.0
2022-09-15 11:20:00,556.76,558.89,556.74,558.81,3198.0,552.4361,554.5495,552.4162,554.4702,3198.0
2022-09-15 11:25:00,558.69,559.31,558.11,558.11,16195.0,554.3511,554.9663,553.7756,553.7756,16195.0
2022-09-15 11:30:00,558.17,558.72,557.75,557.93,9973.0,553.8351,554.3809,553.4184,553.597,9973.0
2022-09-15 11:35:00,557.79,557.79,556.75,557.08,2200.0,553.4581,553.4581,552.4262,552.7536,2200.0
2022-09-15 11:40:00,556.97,557.42,556.6,556.63,1707.0,552.6445,553.091,552.2773,552.3071,1707.0
2022-09-15 11:45:00,556.76,557.34,556.76,556.8,7226.0,552.4361,553.0116,552.4361,552.4758,7226.0
2022-09-15 11:50:00,556.19,556.28,555.43,555.47,2603.0,551.8705,551.9598,551.1164,551.1561,2603.0
2022-09-15 11:55:00,555.41,555.41,554.21,554.65,2935.0,551.0966,551.0966,549.9059,550.3425,2935.0
2022-09-15 12:00:00,555.19,555.97,554.97,555.83,11177.0,550.8783,551.6522,550.66,551.5133,11177.0
2022-09-15 12:05:00,555.73,555.73,555.24,555.27,1201.0,551.4141,551.4141,550.9279,550.9577,1201.0
2022-09-15 12:10:00,554.98,555.11,554.3,554.3,2454.0,550.6699,550.7989,549.9952,549.9952,2454.0
2022-09-15 12:15:00,554.77,555.3,554.5,555.3,1000.0,550.4615,550.9874,550.1936,550.9874,1000.0
2022-09-15 12:20:00,555.3,555.32,554.98,555.27,1352.0,550.9874,551.0073,550.6699,550.9577,1352.0
2022-09-15 12:25:00,554.97,555.35,554.46,554.46,900.0,550.66,551.037,550.1539,550.1539,900.0
2022-09-15 12:30:00,554.59,555.55,554.58,555.55,1247.0,550.2829,551.2355,550.273,551.2355,1247.0
2022-09-15 12:35:00,555.63,555.7,555.29,555.29,1311.0,551.3149,551.3843,550.9775,550.9775,1311.0
2022-09-15 12:40:00,555.16,555.39,554.97,555.36,2115.0,550.8485,551.0767,550.66,551.047,2115.0
2022-09-15 12:45:00,555.3,555.6,554.98,555.53,1442.0,550.9874,551.2851,550.6699,551.2156,1442.0
2022-09-15 12:50:00,555.37,555.49,555.21,555.21,1685.0,551.0569,551.1759,550.8981,550.8981,1685.0
2022-09-15 12:55:00,555.23,555.23,554.66,555.19,2098.0,550.918,550.918,550.3524,550.8783,2098.0
2022-09-15 13:00:00,555.32,557.61,555.32,557.25,2298.0,551.0073,553.2795,551.0073,552.9223,2298.0
2022-09-15 13:05:00,557.35,558.3,557.35,558.3,1502.0,553.0215,553.9641,553.0215,553.9641,1502.0
2022-09-15 13:10:00,558.14,558.91,558.14,558.52,1100.0,553.8054,554.5694,553.8054,554.1824,1100.0
2022-09-15 13:15:00,558.91,560.29,558.85,560.1,2858.0,554.5694,555.9387,554.5099,555.7501,2858.0
2022-09-15 13:20:00,560.0,560.27,559.24,559.6,3150.0,555.6509,555.9188,554.8968,555.254,3150.0
2022-09-15 13:25:00,559.41,559.93,559.36,559.42,2359.0,555.0655,555.5815,555.0159,555.0754,2359.0
2022-09-15 13:30:00,559.25,559.25,558.61,558.61,3257.0,554.9067,554.9067,554.2717,554.2717,3257.0
2022-09-15 13:35:00,558.53,558.82,557.5,557.83,2789.0,554.1923,554.4801,553.1703,553.4978,2789.0
2022-09-15 13:40:00,557.7,558.09,557.65,557.72,3713.0,553.3688,553.7558,553.3192,553.3886,3713.0
2022-09-15 13:45:00,557.54,557.62,557.19,557.32,1300.0,553.21,553.2894,552.8627,552.9917,1300.0
2022-09-15 13:50:00,557.14,557.14,556.5,556.88,1900.0,552.8131,552.8131,552.1781,552.5552,1900.0
2022-09-15 13:55:00,556.7,557.38,556.58,557.38,1351.0,552.3766,553.0513,552.2575,553.0513,1351.0
2022-09-15 14:00:00,557.31,557.4,555.75,555.79,1374.0,552.9818,553.0711,551.4339,551.4736,1374.0
2022-09-15 14:05:00,555.62,555.74,554.9,555.2,3316.0,551.3049,551.424,550.5905,550.8882,3316.0
2022-09-15 14:10:00,555.11,555.46,555.08,555.24,2981.0,550.7989,551.1462,550.7691,550.9279,2981.0
2022-09-15 14:15:00,555.1,555.35,554.84,555.17,2287.0,550.789,551.037,550.531,550.8584,2287.0
2022-09-15 14:20:00,554.93,554.93,554.33,554.72,1593.0,550.6203,550.6203,550.025,550.4119,1593.0
2022-09-15 14:25:00,554.72,555.47,554.58,555.47,700.0,550.4119,551.1561,550.273,551.1561,700.0
2022-09-15 14:30:00,555.27,555.4,554.62,554.67,900.0,550.9577,551.0866,550.3127,550.3623,900.0
2022-09-15 14:35:00,554.8,555.29,554.73,555.17,905.0,550.4913,550.9775,550.4219,550.8584,905.0
2022-09-15 14:40:00,554.38,554.59,554.17,554.54,1000.0,550.0746,550.2829,549.8662,550.2333,1000.0
2022-09-15 14:45:00,554.49,554.49,552.81,552.81,3101.0,550.1837,550.1837,548.5168,548.5168,3101.0
2022-09-15 14:50:00,552.55,553.24,552.31,553.17,3100.0,548.2588,548.9434,548.0206,548.874,3100.0
2022-09-15 14:55:00,553.01,553.11,552.13,552.68,1876.0,548.7152,548.8144,547.842,548.3878,1876.0
2022-09-15 15:00:00,552.63,552.73,551.99,552.18,2309.0,548.3382,548.4374,547.7031,547.8917,2309.0
2022-09-15 15:05:00,552.33,552.33,551.52,551.91,6500.0,548.0405,548.0405,547.2368,547.6238,6500.0
2022-09-15 15:10:00,551.76,551.76,550.25,550.63,18481.0,547.4749,547.4749,545.9766,546.3537,18481.0
2022-09-15 15:15:00,550.79,551.21,550.36,550.45,8686.0,546.5125,546.9292,546.0858,546.1751,8686.0
2022-09-15 15:20:00,550.71,551.3,550.44,551.3,2328.0,546.4331,547.0185,546.1652,547.0185,2328.0
2022-09-15 15:25:00,551.32,551.65,550.84,551.59,5536.0,547.0383,547.3658,546.5621,547.3062,5536.0
2022-09-15 15:30:00,551.47,551.7,550.94,550.94,4391.0,547.1872,547.4154,546.6613,546.6613,4391.0
2022-09-15 15:35:00,550.99,551.47,550.96,551.41,3431.0,546.7109,547.1872,546.6811,547.1276,3431.0
2022-09-15 15:40:00,551.38,551.93,550.92,551.93,6168.0,547.0979,547.6436,546.6414,547.6436,6168.0
2022-09-15 15:45:00,551.96,552.69,551.76,552.69,9051.0,547.6734,548.3977,547.4749,548.3977,9051.0
2022-09-15 15:50:00,552.78,553.63,550.92,551.96,19410.0,548.487,549.3304,546.6414,547.6734,19410.0
2022-09-15 15:55:00,552.22,552.81,551.59,552.28,32114.0,547.9313,548.5168,547.3062,547.9909,32114.0
2022-09-16 09:30:00,547.65,548.0,543.14,545.29,291287.0,543.3968,543.7441,538.9219,541.0552,291287.0
2022-09-16 09:35:00,544.66,545.47,542.74,542.74,15767.0,540.4301,541.2338,538.525,538.525,15767.0
2022-09-16 09:40:00,543.28,543.28,540.53,541.95,14091.0,539.0608,539.0608,536.3321,537.7411,14091.0
2022-09-16 09:45:00,541.77,541.77,536.44,538.05,10194.0,537.5625,537.5625,532.2739,533.8714,10194.0
2022-09-16 09:50:00,538.15,540.22,538.06,539.06,3330.0,533.9706,536.0245,533.8813,534.8735,3330.0
2022-09-16 09:55:00,539.33,540.05,538.74,538.74,6133.0,535.1415,535.8559,534.556,534.556,6133.0
2022-09-16 10:00:00,539.04,539.04,537.31,537.62,11846.0,534.8537,534.8537,533.1371,533.4447,11846.0
2022-09-16 10:05:00,537.5,541.25,537.3,540.45,3167.0,533.3257,537.0465,533.1272,536.2528,3167.0
2022-09-16 10:10:00,540.45,542.71,540.05,542.4,1979.0,536.2528,538.4952,535.8559,538.1876,1979.0
2022-09-16 10:15:00,542.37,543.14,540.7,540.7,8324.0,538.1578,538.9219,536.5008,536.5008,8324.0
2022-09-16 10:20:00,540.98,541.6,540.09,540.89,3965.0,536.7786,537.3938,535.8955,536.6893,3965.0
2022-09-16 10:25:00,540.99,542.88,540.99,542.15,2748.0,536.7886,538.6639,536.7886,537.9396,2748.0
2022-09-16 10:30:00,541.77,545.05,541.72,543.69,20743.0,537.5625,540.817,537.5129,539.4676,20743.0
2022-09-16 10:35:00,544.03,546.31,543.31,543.31,4510.0,539.8049,542.0672,539.0905,539.0905,4510.0
2022-09-16 10:40:00,543.81,544.37,542.49,542.49,2600.0,539.5867,540.1423,538.2769,538.2769,2600.0
2022-09-16 10:45:00,542.29,542.66,541.01,542.66,16297.0,538.0785,538.4456,536.8084,538.4456,16297.0
2022-09-16 10:50:00,542.58,543.95,542.47,543.26,3303.0,538.3662,539.7256,538.2571,539.0409,3303.0
2022-09-16 10:55:00,542.75,543.61,542.46,542.9,2597.0,538.5349,539.3882,538.2471,538.6837,2597.0
2022-09-16 11:00:00,543.03,543.66,542.53,542.74,1600.0,538.8127,539.4378,538.3166,538.525,1600.0
2022-09-16 11:05:00,543.01,543.66,543.01,543.66,1643.0,538.7929,539.4378,538.7929,539.4378,1643.0
2022-09-16 11:10:00,543.15,543.23,542.15,542.25,2840.0,538.9318,539.0112,537.9396,538.0388,2840.0
2022-09-16 11:15:00,541.99,543.89,541.67,543.53,1925.0,537.7808,539.666,537.4633,539.3088,1925.0
2022-09-16 11:20:00,543.72,544.36,543.17,543.78,3122.0,539.4974,540.1324,538.9516,539.5569,3122.0
2022-09-16 11:25:00,543.04,543.65,542.54,542.76,2734.0,538.8226,539.4279,538.3265,538.5448,2734.0
2022-09-16 11:30:00,542.76,543.31,542.14,543.31,4140.0,538.5448,539.0905,537.9296,539.0905,4140.0
2022-09-16 11:35:00,543.17,543.95,541.6,541.6,4100.0,538.9516,539.7256,537.3938,537.3938,4100.0
2022-09-16 11:40:00,541.79,541.81,540.25,540.31,12635.0,537.5823,537.6022,536.0543,536.1138,12635.0
2022-09-16 11:45:00,540.01,540.68,539.63,540.68,4496.0,535.8162,536.481,535.4391,536.481,4496.0
2022-09-16 11:50:00,540.7,542.62,540.69,542.51,5861.0,536.5008,538.4059,536.4909,538.2968,5861.0
2022-09-16 11:55:00,542.5,543.0,542.1,543.0,1948.0,538.2868,538.7829,537.8899,538.7829,1948.0
2022-09-16 12:00:00,542.7,542.7,540.84,541.25,1529.0,538.4853,538.4853,536.6397,537.0465,1529.0
2022-09-16 12:05:00,541.01,541.35,539.47,539.47,10555.0,536.8084,537.1458,535.2804,535.2804,10555.0
2022-09-16 12:10:00,539.47,539.87,539.34,539.87,1700.0,535.2804,535.6773,535.1514,535.6773,1700.0
2022-09-16 12:15:00,539.67,540.53,539.67,540.11,6685.0,535.4788,536.3321,535.4788,535.9154,6685.0
2022-09-16 12:20:00,540.11,540.52,540.03,540.24,4780.0,535.9154,536.3222,535.836,536.0444,4780.0
2022-09-16 12:25:00,540.32,540.47,539.61,539.61,2607.0,536.1238,536.2726,535.4193,535.4193,2607.0
2022-09-16 12:30:00,539.38,540.5,539.38,540.3,2429.0,535.1911,536.3024,535.1911,536.1039,2429.0
2022-09-16 12:35:00,539.99,540.36,539.65,539.65,1855.0,535.7963,536.1635,535.459,535.459,1855.0
2022-09-16 12:40:00,539.9,540.44,539.67,540.27,2498.0,535.707,536.2428,535.4788,536.0742,2498.0
2022-09-16 12:45:00,540.38,540.42,539.85,540.0,12331.0,536.1833,536.223,535.6574,535.8062,12331.0
2022-09-16 12:50:00,540.11,541.76,540.0,541.72,8021.0,535.9154,537.5526,535.8062,537.5129,8021.0
2022-09-16 12:55:00,541.53,541.79,541.21,541.79,4901.0,537.3244,537.5823,537.0069,537.5823,4901.0
2022-09-16 13:00:00,541.77,541.78,540.77,540.77,2123.0,537.5625,537.5724,536.5703,536.5703,2123.0
2022-09-16 13:05:00,540.91,541.01,540.45,541.01,3152.0,536.7092,536.8084,536.2528,536.8084,3152.0
2022-09-16 13:10:00,540.95,541.57,540.94,541.11,2273.0,536.7489,537.3641,536.7389,536.9076,2273.0
2022-09-16 13:15:00,541.05,541.05,540.3,540.3,3574.0,536.8481,536.8481,536.1039,536.1039,3574.0
2022-09-16 13:20:00,540.18,540.49,539.74,540.49,4635.0,535.9848,536.2924,535.5483,536.2924,4635.0
2022-09-16 13:25:00,540.4,540.5,539.93,540.14,4505.0,536.2031,536.3024,535.7368,535.9452,4505.0
2022-09-16 13:30:00,540.19,540.9,539.84,539.9,7652.0,535.9948,536.6993,535.6475,535.707,7652.0
2022-09-16 13:35:00,539.78,540.83,539.72,540.8,2556.0,535.588,536.6298,535.5284,536.6,2556.0
2022-09-16 13:40:00,540.71,540.71,539.44,539.51,1500.0,536.5107,536.5107,535.2506,535.3201,1500.0
2022-09-16 13:45:00,539.27,539.27,538.3,538.3,900.0,535.0819,535.0819,534.1194,534.1194,900.0
2022-09-16 13:50:00,538.33,538.33,537.6,537.65,5822.0,534.1492,534.1492,533.4249,533.4745,5822.0
2022-09-16 13:55:00,538.22,538.9,538.15,538.15,2400.0,534.0401,534.7148,533.9706,533.9706,2400.0
2022-09-16 14:00:00,537.94,538.44,537.93,538.44,2317.0,533.7622,534.2584,533.7523,534.2584,2317.0
2022-09-16 14:05:00,538.66,538.76,538.39,538.68,2856.0,534.4767,534.5759,534.2088,534.4965,2856.0
2022-09-16 14:10:00,538.6,539.05,538.5,538.5,2835.0,534.4171,534.8636,534.3179,534.3179,2835.0
2022-09-16 14:15:00,538.5,539.21,538.46,538.59,2983.0,534.3179,535.0224,534.2782,534.4072,2983.0
2022-09-16 14:20:00,538.61,539.72,538.6,539.72,2308.0,534.427,535.5284,534.4171,535.5284,2308.0
2022-09-16 14:25:00,539.72,541.52,539.72,541.05,2980.0,535.5284,537.3144,535.5284,536.8481,2980.0
2022-09-16 14:30:00,540.76,540.88,540.33,540.88,1878.0,536.5603,536.6794,536.1337,536.6794,1878.0
2022-09-16 14:35:00,540.99,540.99,539.73,539.91,3253.0,536.7886,536.7886,535.5383,535.7169,3253.0
2022-09-16 14:40:00,539.83,540.2,539.45,539.99,1800.0,535.6376,536.0047,535.2605,535.7963,1800.0
2022-09-16 14:45:00,540.06,541.27,539.75,541.1,2320.0,535.8658,537.0664,535.5582,536.8977,2320.0
2022-09-16 14:50:00,540.87,541.39,540.68,541.38,2267.0,536.6695,537.1855,536.481,537.1755,2267.0
2022-09-16 14:55:00,541.56,541.8,540.86,541.21,3589.0,537.3541,537.5923,536.6596,537.0069,3589.0
2022-09-16 15:00:00,541.49,542.53,541.41,542.23,2300.0,537.2847,538.3166,537.2053,538.0189,2300.0
2022-09-16 15:05:00,542.75,543.1,542.39,542.56,2294.0,538.5349,538.8822,538.1777,538.3464,2294.0
2022-09-16 15:10:00,542.38,542.39,540.69,540.96,5130.0,538.1678,538.1777,536.4909,536.7588,5130.0
2022-09-16 15:15:00,540.92,541.64,540.4,540.4,3899.0,536.7191,537.4335,536.2031,536.2031,3899.0
2022-09-16 15:20:00,540.53,541.85,540.53,541.7,3553.0,536.3321,537.6419,536.3321,537.493,3553.0
2022-09-16 15:25:00,541.25,541.55,540.42,540.79,5356.0,537.0465,537.3442,536.223,536.5901,5356.0
2022-09-16 15:30:00,540.65,540.88,539.56,540.36,5529.0,536.4512,536.6794,535.3697,536.1635,5529.0
2022-09-16 15:35:00,540.33,541.66,540.06,541.66,7016.0,536.1337,537.4534,535.8658,537.4534,7016.0
2022-09-16 15:40:00,541.6,542.0,541.16,541.31,8328.0,537.3938,537.7907,536.9572,537.1061,8328.0
2022-09-16 15:45:00,541.48,541.48,539.8,540.85,12895.0,537.2748,537.2748,535.6078,536.6496,12895.0
2022-09-16 15:50:00,540.67,541.24,539.86,540.36,24774.0,536.471,537.0366,535.6673,536.1635,24774.0
2022-09-16 15:55:00,540.23,542.4,540.22,541.6,91454.0,536.0345,538.1876,536.0245,537.3938,91454.0
2022-09-19 09:30:00,535.75,537.13,535.34,537.13,18338.0,531.5893,532.9585,531.1824,532.9585,18338.0
2022-09-19 09:35:00,536.18,536.33,531.77,532.56,3598.0,532.0159,532.1647,527.6402,528.424,3598.0
2022-09-19 09:40:00,533.25,536.0,533.25,535.62,4254.0,529.1087,531.8373,529.1087,531.4603,4254.0
2022-09-19 09:45:00,535.36,535.84,533.99,534.4,5622.0,531.2023,531.6786,529.8429,530.2497,5622.0
2022-09-19 09:50:00,533.76,534.0,533.7,534.0,550.0,529.6147,529.8528,529.5552,529.8528,550.0
2022-09-19 09:55:00,533.69,533.91,532.14,532.9,3096.0,529.5453,529.7635,528.0073,528.7614,3096.0
2022-09-19 10:00:00,532.61,533.42,531.19,531.19,4516.0,528.4736,529.2773,527.0647,527.0647,4516.0
2022-09-19 10:05:00,531.46,531.84,531.16,531.81,10325.0,527.3326,527.7096,527.0349,527.6799,10325.0
2022-09-19 10:10:00,532.01,533.92,532.01,533.41,3706.0,527.8783,529.7735,527.8783,529.2674,3706.0
2022-09-19 10:15:00,533.15,533.51,531.94,532.66,4399.0,529.0094,529.3667,527.8088,528.5233,4399.0
2022-09-19 10:20:00,532.05,532.54,531.88,532.22,2478.0,527.918,528.4042,527.7493,528.0867,2478.0
2022-09-19 10:25:00,532.75,534.06,532.6,533.91,2380.0,528.6126,529.9124,528.4637,529.7635,2380.0
2022-09-19 10:30:00,533.59,533.9,533.35,533.43,2382.0,529.446,529.7536,529.2079,529.2873,2382.0
2022-09-19 10:35:00,533.53,534.05,533.2,533.48,2865.0,529.3865,529.9025,529.0591,529.3369,2865.0
2022-09-19 10:40:00,533.64,535.41,533.47,535.41,5412.0,529.4956,531.2519,529.327,531.2519,5412.0
2022-09-19 10:45:00,535.4,535.67,533.87,533.88,7447.0,531.242,531.5099,529.7239,529.7338,7447.0
2022-09-19 10:50:00,533.72,534.11,533.23,533.57,15497.0,529.575,529.962,529.0888,529.4262,15497.0
2022-09-19 10:55:00,533.64,534.1,533.21,533.85,7272.0,529.4956,529.9521,529.069,529.704,7272.0
2022-09-19 11:00:00,533.93,534.78,533.93,534.35,4663.0,529.7834,530.6268,529.7834,530.2001,4663.0
2022-09-19 11:05:00,534.24,534.36,533.61,533.69,3773.0,530.091,530.21,529.4659,529.5453,3773.0
2022-09-19 11:10:00,533.93,534.51,533.48,533.52,4620.0,529.7834,530.3589,529.3369,529.3766,4620.0
2022-09-19 11:15:00,533.72,535.78,533.15,535.43,70038.0,529.575,531.619,529.0094,531.2717,70038.0
2022-09-19 11:20:00,535.5,535.75,534.43,534.58,2533.0,531.3412,531.5893,530.2795,530.4283,2533.0
2022-09-19 11:25:00,534.32,534.65,533.9,534.32,3673.0,530.1704,530.4978,529.7536,530.1704,3673.0
2022-09-19 11:30:00,534.05,534.35,533.62,534.1,3626.0,529.9025,530.2001,529.4758,529.9521,3626.0
2022-09-19 11:35:00,533.74,534.1,532.25,532.49,6435.0,529.5949,529.9521,528.1164,528.3546,6435.0
2022-09-19 11:40:00,532.54,532.72,532.29,532.43,4779.0,528.4042,528.5828,528.1561,528.295,4779.0
2022-09-19 11:45:00,532.31,533.22,532.0,532.72,9194.0,528.176,529.0789,527.8684,528.5828,9194.0
2022-09-19 11:50:00,532.58,534.0,532.55,534.0,3405.0,528.4439,529.8528,528.4141,529.8528,3405.0
2022-09-19 11:55:00,534.34,534.34,532.93,533.47,6356.0,530.1902,530.1902,528.7912,529.327,6356.0
2022-09-19 12:00:00,533.74,534.37,533.24,533.27,4627.0,529.5949,530.22,529.0987,529.1285,4627.0
2022-09-19 12:05:00,533.25,533.53,532.53,533.32,4640.0,529.1087,529.3865,528.3943,529.1781,4640.0
2022-09-19 12:10:00,533.27,533.85,533.18,533.83,841.0,529.1285,529.704,529.0392,529.6842,841.0
2022-09-19 12:15:00,533.87,533.95,533.15,533.72,2000.0,529.7239,529.8032,529.0094,529.575,2000.0
2022-09-19 12:20:00,533.38,533.66,532.96,533.13,3071.0,529.2377,529.5155,528.8209,528.9896,3071.0
2022-09-19 12:25:00,533.04,533.24,532.52,532.56,7711.0,528.9003,529.0987,528.3843,528.424,7711.0
2022-09-19 12:30:00,532.65,533.6,532.65,533.47,6527.0,528.5133,529.456,528.5133,529.327,6527.0
2022-09-19 12:35:00,534.4,534.92,534.16,534.78,2584.0,530.2497,530.7657,530.0116,530.6268,2584.0
2022-09-19 12:40:00,534.44,534.67,534.09,534.17,3317.0,530.2894,530.5176,529.9421,530.0215,3317.0
2022-09-19 12:45:00,534.49,534.5,533.72,533.98,2330.0,530.339,530.349,529.575,529.833,2330.0
2022-09-19 12:50:00,533.45,534.68,533.45,534.49,2300.0,529.3071,530.5276,529.3071,530.339,2300.0
2022-09-19 12:55:00,534.45,534.45,533.87,534.22,1797.0,530.2993,530.2993,529.7239,530.0711,1797.0
2022-09-19 13:00:00,534.29,534.5,534.29,534.5,1822.0,530.1406,530.349,530.1406,530.349,1822.0
2022-09-19 13:05:00,534.21,534.68,533.69,534.51,3636.0,530.0612,530.5276,529.5453,530.3589,3636.0
2022-09-19 13:10:00,534.27,534.52,533.76,534.1,2528.0,530.1207,530.3688,529.6147,529.9521,2528.0
2022-09-19 13:15:00,534.0,534.11,533.47,533.85,3271.0,529.8528,529.962,529.327,529.704,3271.0
2022-09-19 13:20:00,533.77,534.26,533.43,534.26,5041.0,529.6246,530.1108,529.2873,530.1108,5041.0
2022-09-19 13:25:00,534.13,534.75,533.81,534.43,3298.0,529.9818,530.597,529.6643,530.2795,3298.0
2022-09-19 13:30:00,534.12,534.12,533.18,533.33,3044.0,529.9719,529.9719,529.0392,529.188,3044.0
2022-09-19 13:35:00,533.43,533.86,532.95,533.54,7090.0,529.2873,529.7139,528.811,529.3964,7090.0
2022-09-19 13:40:00,533.73,533.95,533.33,533.56,2242.0,529.5849,529.8032,529.188,529.4163,2242.0
2022-09-19 13:45:00,533.8,534.71,533.78,534.18,3836.0,529.6544,530.5573,529.6346,530.0314,3836.0
2022-09-19 13:50:00,534.26,534.36,533.89,533.99,2587.0,530.1108,530.21,529.7437,529.8429,2587.0
2022-09-19 13:55:00,534.25,534.62,533.33,533.35,5441.0,530.1009,530.468,529.188,529.2079,5441.0
2022-09-19 14:00:00,533.7,534.45,533.29,534.09,32134.0,529.5552,530.2993,529.1484,529.9421,32134.0
2022-09-19 14:05:00,534.04,534.71,534.0,534.71,7447.0,529.8925,530.5573,529.8528,530.5573,7447.0
2022-09-19 14:10:00,534.63,534.89,534.0,534.0,12543.0,530.478,530.7359,529.8528,529.8528,12543.0
2022-09-19 14:15:00,534.0,534.62,533.74,534.0,3593.0,529.8528,530.468,529.5949,529.8528,3593.0
2022-09-19 14:20:00,533.97,534.27,533.1,533.24,3808.0,529.8231,530.1207,528.9598,529.0987,3808.0
2022-09-19 14:25:00,533.02,533.8,533.02,533.8,3907.0,528.8805,529.6544,528.8805,529.6544,3907.0
2022-09-19 14:30:00,533.9,534.54,533.9,534.37,2557.0,529.7536,530.3887,529.7536,530.22,2557.0
2022-09-19 14:35:00,534.23,535.11,534.14,535.04,3097.0,530.0811,530.9542,529.9918,530.8848,3097.0
2022-09-19 14:40:00,534.74,534.8,534.2,534.2,2059.0,530.5871,530.6466,530.0513,530.0513,2059.0
2022-09-19 14:45:00,534.4,534.44,533.9,533.9,2693.0,530.2497,530.2894,529.7536,529.7536,2693.0
2022-09-19 14:50:00,534.11,534.82,533.95,534.54,4611.0,529.962,530.6665,529.8032,530.3887,4611.0
2022-09-19 14:55:00,534.77,535.22,534.67,535.22,4072.0,530.6169,531.0634,530.5176,531.0634,4072.0
2022-09-19 15:00:00,535.25,537.01,535.14,536.97,4709.0,531.0931,532.8395,530.984,532.7998,4709.0
2022-09-19 15:05:00,536.82,536.89,536.43,536.61,4885.0,532.6509,532.7204,532.264,532.4426,4885.0
2022-09-19 15:10:00,536.57,537.51,536.08,536.93,19141.0,532.4029,533.3356,531.9167,532.7601,19141.0
2022-09-19 15:15:00,537.19,537.34,536.32,536.32,6454.0,533.0181,533.1669,532.1548,532.1548,6454.0
2022-09-19 15:20:00,536.2,537.06,535.94,536.93,6023.0,532.0358,532.8891,531.7778,532.7601,6023.0
2022-09-19 15:25:00,537.19,538.05,537.18,537.41,4133.0,533.0181,533.8714,533.0081,533.2364,4133.0
2022-09-19 15:30:00,537.63,538.24,537.63,537.94,4842.0,533.4547,534.0599,533.4547,533.7622,4842.0
2022-09-19 15:35:00,538.0,538.69,537.75,538.34,5928.0,533.8218,534.5064,533.5737,534.1591,5928.0
2022-09-19 15:40:00,538.14,538.57,538.1,538.46,6861.0,533.9607,534.3874,533.921,534.2782,6861.0
2022-09-19 15:45:00,538.37,538.6,537.5,538.6,6659.0,534.1889,534.4171,533.3257,534.4171,6659.0
2022-09-19 15:50:00,538.24,539.29,537.44,539.29,15973.0,534.0599,535.1018,533.2661,535.1018,15973.0
2022-09-19 15:55:00,539.17,540.01,538.67,539.55,46149.0,534.9827,535.8162,534.4866,535.3597,46149.0
2022-09-20 09:30:00,533.22,534.03,531.26,532.67,40508.0,529.0789,529.8826,527.1341,528.5332,40508.0
2022-09-20 09:35:00,531.74,532.92,530.76,532.92,8606.0,527.6104,528.7812,526.638,528.7812,8606.0
2022-09-20 09:40:00,533.22,533.28,530.48,530.89,6306.0,529.0789,529.1384,526.3602,526.767,6306.0
2022-09-20 09:45:00,530.92,533.36,530.92,532.66,23302.0,526.7968,529.2178,526.7968,528.5233,23302.0
2022-09-20 09:50:00,532.93,532.93,529.74,531.72,12742.0,528.7912,528.7912,525.6259,527.5906,12742.0
2022-09-20 09:55:00,532.04,532.65,531.44,532.08,4282.0,527.9081,528.5133,527.3127,527.9478,4282.0
2022-09-20 10:00:00,532.04,532.93,531.53,532.64,22800.0,527.9081,528.7912,527.402,528.5034,22800.0
2022-09-20 10:05:00,532.61,533.15,531.87,532.2,3882.0,528.4736,529.0094,527.7394,528.0668,3882.0
2022-09-20 10:10:00,531.89,533.54,531.6,533.49,19407.0,527.7592,529.3964,527.4715,529.3468,19407.0
2022-09-20 10:15:00,533.71,533.74,533.01,533.48,8851.0,529.5651,529.5949,528.8705,529.3369,8851.0
2022-09-20 10:20:00,534.2,534.3,532.94,533.23,3655.0,530.0513,530.1505,528.8011,529.0888,3655.0
2022-09-20 10:25:00,533.24,534.63,533.15,534.51,10402.0,529.0987,530.478,529.0094,530.3589,10402.0
2022-09-20 10:30:00,534.52,534.53,532.97,532.97,8613.0,530.3688,530.3787,528.8308,528.8308,8613.0
2022-09-20 10:35:00,533.16,533.28,532.64,532.88,3405.0,529.0194,529.1384,528.5034,528.7415,3405.0
2022-09-20 10:40:00,533.11,534.07,532.81,533.8,4251.0,528.9698,529.9223,528.6721,529.6544,4251.0
2022-09-20 10:45:00,533.68,534.19,533.3,534.19,3423.0,529.5353,530.0414,529.1583,530.0414,3423.0
2022-09-20 10:50:00,534.23,535.49,533.82,533.82,2287.0,530.0811,531.3313,529.6742,529.6742,2287.0
2022-09-20 10:55:00,533.77,534.58,532.53,534.25,27303.0,529.6246,530.4283,528.3943,530.1009,27303.0
2022-09-20 11:00:00,534.01,534.07,532.93,533.02,2356.0,529.8628,529.9223,528.7912,528.8805,2356.0
2022-09-20 11:05:00,532.8,533.33,532.54,533.12,3046.0,528.6622,529.188,528.4042,528.9797,3046.0
2022-09-20 11:10:00,532.87,533.0,532.31,532.36,3902.0,528.7316,528.8606,528.176,528.2256,3902.0
2022-09-20 11:15:00,532.79,532.95,532.6,532.71,3258.0,528.6522,528.811,528.4637,528.5729,3258.0
2022-09-20 11:20:00,532.9,533.36,532.9,533.05,913.0,528.7614,529.2178,528.7614,528.9102,913.0
2022-09-20 11:25:00,532.88,533.35,532.63,532.74,2920.0,528.7415,529.2079,528.4935,528.6026,2920.0
2022-09-20 11:30:00,532.7,533.16,532.66,532.66,801.0,528.5629,529.0194,528.5233,528.5233,801.0
2022-09-20 11:35:00,533.09,533.09,532.91,532.91,200.0,528.9499,528.9499,528.7713,528.7713,200.0
2022-09-20 11:40:00,532.88,533.05,532.68,532.91,613.0,528.7415,528.9102,528.5431,528.7713,613.0
2022-09-20 11:45:00,533.6,534.0,533.58,533.92,1533.0,529.456,529.8528,529.4361,529.7735,1533.0
2022-09-20 11:50:00,533.87,534.47,533.86,534.21,1400.0,529.7239,530.3192,529.7139,530.0612,1400.0
2022-09-20 11:55:00,534.58,534.71,534.25,534.25,1813.0,530.4283,530.5573,530.1009,530.1009,1813.0
2022-09-20 12:00:00,534.14,534.14,533.86,533.9,3060.0,529.9918,529.9918,529.7139,529.7536,3060.0
2022-09-20 12:05:00,534.09,534.29,533.83,534.12,1564.0,529.9421,530.1406,529.6842,529.9719,1564.0
2022-09-20 12:10:00,534.1,534.11,533.62,534.05,3110.0,529.9521,529.962,529.4758,529.9025,3110.0
2022-09-20 12:15:00,534.33,534.33,533.95,534.13,899.0,530.1803,530.1803,529.8032,529.9818,899.0
2022-09-20 12:20:00,534.25,534.25,534.02,534.02,2400.0,530.1009,530.1009,529.8727,529.8727,2400.0
2022-09-20 12:25:00,533.86,534.1,533.32,533.83,7473.0,529.7139,529.9521,529.1781,529.6842,7473.0
2022-09-20 12:30:00,533.67,533.67,531.85,532.56,2961.0,529.5254,529.5254,527.7195,528.424,2961.0
2022-09-20 12:35:00,532.71,532.87,532.17,532.6,2741.0,528.5729,528.7316,528.0371,528.4637,2741.0
2022-09-20 12:40:00,532.54,532.69,532.37,532.49,1684.0,528.4042,528.553,528.2355,528.3546,1684.0
2022-09-20 12:45:00,532.48,533.04,532.4,532.78,2042.0,528.3446,528.9003,528.2653,528.6423,2042.0
2022-09-20 12:50:00,532.86,533.27,532.65,533.04,1428.0,528.7217,529.1285,528.5133,528.9003,1428.0
2022-09-20 12:55:00,533.27,533.31,532.83,532.92,1500.0,529.1285,529.1682,528.6919,528.7812,1500.0
2022-09-20 13:00:00,532.83,533.11,532.69,532.98,2435.0,528.6919,528.9698,528.553,528.8408,2435.0
2022-09-20 13:05:00,532.78,532.84,532.21,532.46,2749.0,528.6423,528.7019,528.0767,528.3248,2749.0
2022-09-20 13:10:00,532.63,532.63,532.24,532.28,700.0,528.4935,528.4935,528.1065,528.1462,700.0
2022-09-20 13:15:00,532.17,532.41,531.99,532.19,1865.0,528.0371,528.2752,527.8585,528.0569,1865.0
2022-09-20 13:20:00,532.08,532.53,532.08,532.36,1211.0,527.9478,528.3943,527.9478,528.2256,1211.0
2022-09-20 13:25:00,532.46,532.46,531.21,531.36,1400.0,528.3248,528.3248,527.0845,527.2333,1400.0
2022-09-20 13:30:00,530.83,531.19,530.61,530.93,1302.0,526.7075,527.0647,526.4892,526.8067,1302.0
2022-09-20 13:35:00,530.83,530.91,530.14,530.77,2321.0,526.7075,526.7868,526.0228,526.6479,2321.0
2022-09-20 13:40:00,530.51,531.02,530.31,530.62,4514.0,526.3899,526.896,526.1915,526.4991,4514.0
2022-09-20 13:45:00,530.61,530.61,530.0,530.02,1404.0,526.4892,526.4892,525.8839,525.9038,1404.0
2022-09-20 13:50:00,529.92,529.93,529.25,529.52,2656.0,525.8045,525.8145,525.1397,525.4076,2656.0
2022-09-20 13:55:00,529.46,529.46,528.53,528.78,3958.0,525.3481,525.3481,524.4253,524.6734,3958.0
2022-09-20 14:00:00,528.82,529.2,528.7,529.06,1385.0,524.7131,525.0901,524.594,524.9512,1385.0
2022-09-20 14:05:00,528.88,529.07,528.51,528.92,5438.0,524.7726,524.9611,524.4055,524.8123,5438.0
2022-09-20 14:10:00,528.76,528.92,528.61,528.71,1189.0,524.6535,524.8123,524.5047,524.6039,1189.0
2022-09-20 14:15:00,528.86,529.71,528.54,529.71,1802.0,524.7528,525.5962,524.4352,525.5962,1802.0
2022-09-20 14:20:00,529.98,530.97,529.66,530.55,2813.0,525.8641,526.8464,525.5465,526.4296,2813.0
2022-09-20 14:25:00,530.53,530.99,530.32,530.8,2920.0,526.4098,526.8662,526.2014,526.6777,2920.0
2022-09-20 14:30:00,530.66,530.75,529.92,530.22,4616.0,526.5388,526.6281,525.8045,526.1022,4616.0
2022-09-20 14:35:00,529.9,530.22,529.61,529.82,2231.0,525.7847,526.1022,525.4969,525.7053,2231.0
2022-09-20 14:40:00,530.06,530.06,529.08,530.03,2206.0,525.9434,525.9434,524.9711,525.9137,2206.0
2022-09-20 14:45:00,530.09,531.71,530.08,531.59,6564.0,525.9732,527.5806,525.9633,527.4616,6564.0
2022-09-20 14:50:00,531.34,531.77,530.87,530.87,3579.0,527.2135,527.6402,526.7472,526.7472,3579.0
2022-09-20 14:55:00,531.08,531.93,531.08,531.69,4665.0,526.9555,527.7989,526.9555,527.5608,4665.0
2022-09-20 15:00:00,531.49,532.33,531.49,531.54,2860.0,527.3623,528.1958,527.3623,527.4119,2860.0
2022-09-20 15:05:00,531.39,531.52,530.89,531.31,2689.0,527.2631,527.3921,526.767,527.1837,2689.0
2022-09-20 15:10:00,531.07,531.49,531.06,531.47,2040.0,526.9456,527.3623,526.9357,527.3425,2040.0
2022-09-20 15:15:00,531.63,532.02,531.47,531.74,2495.0,527.5013,527.8882,527.3425,527.6104,2495.0
2022-09-20 15:20:00,531.8,532.6,531.8,532.58,3619.0,527.6699,528.4637,527.6699,528.4439,3619.0
2022-09-20 15:25:00,532.58,532.9,532.47,532.79,7252.0,528.4439,528.7614,528.3347,528.6522,7252.0
2022-09-20 15:30:00,532.62,533.37,531.78,533.32,9286.0,528.4836,529.2277,527.6501,529.1781,9286.0
2022-09-20 15:35:00,533.06,534.47,533.05,534.24,3601.0,528.9201,530.3192,528.9102,530.091,3601.0
2022-09-20 15:40:00,534.12,534.5,533.91,534.38,3768.0,529.9719,530.349,529.7635,530.2299,3768.0
2022-09-20 15:45:00,534.38,534.62,533.58,534.1,8950.0,530.2299,530.468,529.4361,529.9521,8950.0
2022-09-20 15:50:00,533.95,534.21,532.87,533.57,10437.0,529.8032,530.0612,528.7316,529.4262,10437.0
2022-09-20 15:55:00,533.44,533.6,531.97,532.16,39596.0,529.2972,529.456,527.8386,528.0271,39596.0
2022-09-21 09:30:00,533.12,535.0,532.62,534.92,27755.0,528.9797,530.8451,528.4836,530.7657,27755.0
2022-09-21 09:35:00,535.0,535.34,532.69,534.16,5698.0,530.8451,531.1824,528.553,530.0116,5698.0
2022-09-21 09:40:00,534.06,535.68,533.06,535.12,11285.0,529.9124,531.5198,528.9201,530.9641,11285.0
2022-09-21 09:45:00,534.87,535.73,534.74,535.21,4463.0,530.7161,531.5694,530.5871,531.0534,4463.0
2022-09-21 09:50:00,535.06,536.28,535.05,536.28,18316.0,530.9046,532.1151,530.8947,532.1151,18316.0
2022-09-21 09:55:00,536.53,536.53,535.37,535.99,6971.0,532.3632,532.3632,531.2122,531.8274,6971.0
2022-09-21 10:00:00,536.23,536.52,535.83,536.48,3088.0,532.0655,532.3533,531.6686,532.3136,3088.0
2022-09-21 10:05:00,536.4,537.6,536.33,537.56,3178.0,532.2342,533.4249,532.1647,533.3852,3178.0
2022-09-21 10:10:00,537.91,537.97,537.29,537.86,1471.0,533.7325,533.792,533.1173,533.6829,1471.0
2022-09-21 10:15:00,537.61,538.28,537.26,537.74,3731.0,533.4348,534.0996,533.0875,533.5638,3731.0
2022-09-21 10:20:00,537.25,537.56,536.4,537.54,2184.0,533.0776,533.3852,532.2342,533.3654,2184.0
2022-09-21 10:25:00,537.08,538.27,537.08,538.25,2141.0,532.9089,534.0897,532.9089,534.0698,2141.0
2022-09-21 10:30:00,537.85,537.85,536.56,537.05,4135.0,533.6729,533.6729,532.393,532.8792,4135.0
2022-09-21 10:35:00,536.92,537.22,535.94,535.94,1646.0,532.7502,533.0478,531.7778,531.7778,1646.0
2022-09-21 10:40:00,535.25,535.71,535.01,535.62,2872.0,531.0931,531.5496,530.855,531.4603,2872.0
2022-09-21 10:45:00,535.18,536.26,535.18,535.76,1205.0,531.0237,532.0953,531.0237,531.5992,1205.0
2022-09-21 10:50:00,535.63,536.36,535.63,536.18,3315.0,531.4702,532.1945,531.4702,532.0159,3315.0
2022-09-21 10:55:00,536.19,536.19,534.88,535.26,3201.0,532.0258,532.0258,530.726,531.1031,3201.0
2022-09-21 11:00:00,535.5,536.17,535.35,535.51,2299.0,531.3412,532.006,531.1924,531.3511,2299.0
2022-09-21 11:05:00,535.26,535.82,535.03,535.26,3673.0,531.1031,531.6587,530.8748,531.1031,3673.0
2022-09-21 11:10:00,535.02,535.41,534.72,535.32,5539.0,530.8649,531.2519,530.5673,531.1626,5539.0
2022-09-21 11:15:00,534.94,534.98,534.46,534.66,1315.0,530.7855,530.8252,530.3093,530.5077,1315.0
2022-09-21 11:20:00,534.62,534.63,534.36,534.59,2029.0,530.468,530.478,530.21,530.4383,2029.0
2022-09-21 11:25:00,534.74,534.74,533.62,534.05,2235.0,530.5871,530.5871,529.4758,529.9025,2235.0
2022-09-21 11:30:00,534.13,534.22,533.72,533.81,1376.0,529.9818,530.0711,529.575,529.6643,1376.0
2022-09-21 11:35:00,534.13,534.35,534.01,534.35,1205.0,529.9818,530.2001,529.8628,530.2001,1205.0
2022-09-21 11:40:00,534.25,534.56,533.67,533.9,1400.0,530.1009,530.4085,529.5254,529.7536,1400.0
2022-09-21 11:45:00,534.12,534.43,534.0,534.06,2856.0,529.9719,530.2795,529.8528,529.9124,2856.0
2022-09-21 11:50:00,533.99,534.1,533.63,533.67,1600.0,529.8429,529.9521,529.4857,529.5254,1600.0
2022-09-21 11:55:00,533.75,534.06,533.67,533.82,1723.0,529.6048,529.9124,529.5254,529.6742,1723.0
2022-09-21 12:00:00,533.58,533.58,533.11,533.34,1270.0,529.4361,529.4361,528.9698,529.198,1270.0
2022-09-21 12:05:00,533.08,533.64,533.03,533.64,2510.0,528.94,529.4956,528.8904,529.4956,2510.0
2022-09-21 12:10:00,533.71,533.85,533.57,533.58,800.0,529.5651,529.704,529.4262,529.4361,800.0
2022-09-21 12:15:00,533.42,533.71,533.42,533.71,2052.0,529.2773,529.5651,529.2773,529.5651,2052.0
2022-09-21 12:20:00,533.7,533.7,533.42,533.42,1508.0,529.5552,529.5552,529.2773,529.2773,1508.0
2022-09-21 12:25:00,533.29,533.78,533.26,533.51,2108.0,529.1484,529.6346,529.1186,529.3667,2108.0
2022-09-21 12:30:00,533.32,533.56,533.32,533.46,1700.0,529.1781,529.4163,529.1781,529.317,1700.0
2022-09-21 12:35:00,533.53,534.18,532.8,532.8,2047.0,529.3865,530.0314,528.6622,528.6622,2047.0
2022-09-21 12:40:00,533.12,533.41,532.98,533.01,1355.0,528.9797,529.2674,528.8408,528.8705,1355.0
2022-09-21 12:45:00,532.9,532.99,532.41,532.93,2896.0,528.7614,528.8507,528.2752,528.7912,2896.0
2022-09-21 12:50:00,532.98,533.16,532.63,533.1,2739.0,528.8408,529.0194,528.4935,528.9598,2739.0
2022-09-21 12:55:00,532.95,533.28,532.95,533.27,1561.0,528.811,529.1384,528.811,529.1285,1561.0
2022-09-21 13:00:00,533.14,533.43,532.94,533.43,2200.0,528.9995,529.2873,528.8011,529.2873,2200.0
2022-09-21 13:05:00,533.15,533.27,532.8,533.02,1794.0,529.0094,529.1285,528.6622,528.8805,1794.0
2022-09-21 13:10:00,532.93,533.34,532.91,533.34,2303.0,528.7912,529.198,528.7713,529.198,2303.0
2022-09-21 13:15:00,533.11,533.2,532.95,533.06,1710.0,528.9698,529.0591,528.811,528.9201,1710.0
2022-09-21 13:20:00,532.96,532.96,532.5,532.5,1990.0,528.8209,528.8209,528.3645,528.3645,1990.0
2022-09-21 13:25:00,532.61,533.27,532.54,533.24,2995.0,528.4736,529.1285,528.4042,529.0987,2995.0
2022-09-21 13:30:00,533.38,533.47,532.8,532.89,1201.0,529.2377,529.327,528.6622,528.7515,1201.0
2022-09-21 13:35:00,533.06,533.15,532.82,533.15,2000.0,528.9201,529.0094,528.682,529.0094,2000.0
2022-09-21 13:40:00,533.19,534.99,533.18,534.92,10652.0,529.0491,530.8352,529.0392,530.7657,10652.0
2022-09-21 13:45:00,534.96,535.54,534.92,535.13,4810.0,530.8054,531.3809,530.7657,530.9741,4810.0
2022-09-21 13:50:00,535.38,536.0,535.38,535.51,3907.0,531.2221,531.8373,531.2221,531.3511,3907.0
2022-09-21 13:55:00,535.44,535.97,535.24,535.97,4699.0,531.2817,531.8075,531.0832,531.8075,4699.0
2022-09-21 14:00:00,536.12,536.12,531.2,531.38,44933.0,531.9564,531.9564,527.0746,527.2532,44933.0
2022-09-21 14:05:00,530.93,533.94,530.0,533.73,22691.0,526.8067,529.7933,525.8839,529.5849,22691.0
2022-09-21 14:10:00,533.1,533.69,530.18,530.38,26285.0,528.9598,529.5453,526.0625,526.261,26285.0
2022-09-21 14:15:00,530.23,531.13,530.0,530.57,7723.0,526.1121,527.0051,525.8839,526.4495,7723.0
2022-09-21 14:20:00,530.5,531.53,530.5,531.52,4167.0,526.38,527.402,526.38,527.3921,4167.0
2022-09-21 14:25:00,531.41,532.25,530.14,530.3,19916.0,527.283,528.1164,526.0228,526.1816,19916.0
2022-09-21 14:30:00,530.13,534.42,529.74,534.42,9452.0,526.0129,530.2696,525.6259,530.2696,9452.0
2022-09-21 14:35:00,534.04,535.27,533.07,534.55,6906.0,529.8925,531.113,528.9301,530.3986,6906.0
2022-09-21 14:40:00,534.03,538.86,532.79,538.86,4307.0,529.8826,534.6751,528.6522,534.6751,4307.0
2022-09-21 14:45:00,539.23,540.21,536.0,536.0,4247.0,535.0422,536.0146,531.8373,531.8373,4247.0
2022-09-21 14:50:00,535.88,538.07,535.01,538.07,6492.0,531.7182,533.8912,530.855,533.8912,6492.0
2022-09-21 14:55:00,538.06,538.59,536.46,537.24,10803.0,533.8813,534.4072,532.2937,533.0677,10803.0
2022-09-21 15:00:00,537.84,538.31,536.2,536.71,8187.0,533.663,534.1294,532.0358,532.5418,8187.0
2022-09-21 15:05:00,536.37,537.77,535.6,535.6,4862.0,532.2044,533.5936,531.4404,531.4404,4862.0
2022-09-21 15:10:00,535.21,535.49,531.54,535.22,5696.0,531.0534,531.3313,527.4119,531.0634,5696.0
2022-09-21 15:15:00,535.31,536.61,534.47,534.48,17786.0,531.1527,532.4426,530.3192,530.3291,17786.0
2022-09-21 15:20:00,534.09,534.09,532.78,533.2,3500.0,529.9421,529.9421,528.6423,529.0591,3500.0
2022-09-21 15:25:00,533.04,533.04,529.57,530.11,7695.0,528.9003,528.9003,525.4572,525.9931,7695.0
2022-09-21 15:30:00,529.87,530.17,528.08,529.95,7493.0,525.7549,526.0526,523.9788,525.8343,7493.0
2022-09-21 15:35:00,529.82,529.82,526.36,526.37,15018.0,525.7053,525.7053,522.2722,522.2821,15018.0
2022-09-21 15:40:00,526.56,527.33,525.36,525.36,12208.0,522.4706,523.2346,521.2799,521.2799,12208.0
2022-09-21 15:45:00,525.49,526.05,524.2,524.81,22511.0,521.4089,521.9646,520.129,520.7342,22511.0
2022-09-21 15:50:00,525.0,527.09,524.54,526.97,58848.0,520.9227,522.9965,520.4663,522.8774,58848.0
2022-09-21 15:55:00,526.71,527.49,525.22,525.69,88202.0,522.6195,523.3934,521.141,521.6074,88202.0
2022-09-22 09:30:00,522.01,525.36,522.0,523.59,32599.0,517.956,521.2799,517.946,519.5237,32599.0
2022-09-22 09:35:00,523.44,524.6,522.31,523.42,9282.0,519.3749,520.5258,518.2536,519.355,9282.0
2022-09-22 09:40:00,523.32,523.42,520.14,520.14,19306.0,519.2558,519.355,516.1005,516.1005,19306.0
2022-09-22 09:45:00,520.35,521.12,518.57,519.24,10191.0,516.3089,517.0729,514.5427,515.2075,10191.0
2022-09-22 09:50:00,520.07,522.71,520.07,521.16,7679.0,516.031,518.6505,516.031,517.1126,7679.0
2022-09-22 09:55:00,521.59,522.82,521.14,522.4,6093.0,517.5392,518.7597,517.0927,518.3429,6093.0
2022-09-22 10:00:00,522.21,522.51,520.7,522.49,5243.0,518.1544,518.4521,516.6561,518.4322,5243.0
2022-09-22 10:05:00,521.73,523.22,521.73,522.8,6466.0,517.6781,519.1566,517.6781,518.7398,6466.0
2022-09-22 10:10:00,522.93,524.21,522.8,524.21,2546.0,518.8688,520.1389,518.7398,520.1389,2546.0
2022-09-22 10:15:00,523.84,524.24,523.09,523.13,3737.0,519.7717,520.1686,519.0276,519.0673,3737.0
2022-09-22 10:20:00,523.02,524.94,523.02,524.94,16217.0,518.9581,520.8632,518.9581,520.8632,16217.0
2022-09-22 10:25:00,524.51,525.46,523.57,523.57,2569.0,520.4365,521.3792,519.5038,519.5038,2569.0
2022-09-22 10:30:00,524.13,525.17,522.75,523.1,5605.0,520.0595,521.0914,518.6902,519.0375,5605.0
2022-09-22 10:35:00,522.45,524.68,522.45,524.49,9104.0,518.3925,520.6052,518.3925,520.4167,9104.0
2022-09-22 10:40:00,524.26,525.07,523.03,523.95,3056.0,520.1885,520.9922,518.968,519.8809,3056.0
2022-09-22 10:45:00,523.75,524.96,522.93,524.74,6167.0,519.6824,520.8831,518.8688,520.6648,6167.0
2022-09-22 10:50:00,524.62,524.62,523.33,523.33,5878.0,520.5457,520.5457,519.2657,519.2657,5878.0
2022-09-22 10:55:00,523.04,524.07,522.63,523.0,6939.0,518.978,520.0,518.5711,518.9383,6939.0
2022-09-22 11:00:00,523.01,526.96,523.01,525.38,17510.0,518.9482,522.8675,518.9482,521.2998,17510.0
2022-09-22 11:05:00,524.89,525.63,523.58,523.58,5010.0,520.8136,521.5478,519.5138,519.5138,5010.0
2022-09-22 11:10:00,523.54,524.19,523.02,523.02,2674.0,519.4741,520.119,518.9581,518.9581,2674.0
2022-09-22 11:15:00,523.15,524.82,522.89,523.93,12892.0,519.0871,520.7441,518.8291,519.8611,12892.0
2022-09-22 11:20:00,523.63,523.9,522.09,523.54,16256.0,519.5634,519.8313,518.0353,519.4741,16256.0
2022-09-22 11:25:00,523.22,523.25,522.29,522.89,3196.0,519.1566,519.1863,518.2338,518.8291,3196.0
2022-09-22 11:30:00,522.89,522.89,521.22,521.22,4232.0,518.8291,518.8291,517.1721,517.1721,4232.0
2022-09-22 11:35:00,521.36,523.42,521.05,523.06,5137.0,517.311,519.355,517.0034,518.9978,5137.0
2022-09-22 11:40:00,523.0,523.0,523.0,523.0,100.0,518.9383,518.9383,518.9383,518.9383,100.0
2022-09-22 11:45:00,522.39,523.23,522.01,523.12,1795.0,518.333,519.1665,517.956,519.0573,1795.0
2022-09-22 11:50:00,522.87,523.27,522.55,522.55,1106.0,518.8093,519.2062,518.4918,518.4918,1106.0
2022-09-22 11:55:00,522.64,522.9,521.48,521.91,2781.0,518.5811,518.839,517.4301,517.8567,2781.0
2022-09-22 12:00:00,521.82,522.41,521.45,522.12,2356.0,517.7674,518.3529,517.4003,518.0651,2356.0
2022-09-22 12:05:00,521.8,522.9,521.37,522.68,3265.0,517.7476,518.839,517.3209,518.6208,3265.0
2022-09-22 12:10:00,522.67,522.67,521.87,521.87,2550.0,518.6108,518.6108,517.817,517.817,2550.0
2022-09-22 12:15:00,521.97,523.29,521.62,523.29,2235.0,517.9163,519.226,517.569,519.226,2235.0
2022-09-22 12:20:00,522.89,524.1,522.5,523.99,16809.0,518.8291,520.0297,518.4422,519.9206,16809.0
2022-09-22 12:25:00,523.89,523.89,521.98,522.04,3624.0,519.8214,519.8214,517.9262,517.9857,3624.0
2022-09-22 12:30:00,522.0,522.09,521.1,521.54,2662.0,517.946,518.0353,517.053,517.4896,2662.0
2022-09-22 12:35:00,521.9,522.64,521.67,522.54,1344.0,517.8468,518.5811,517.6186,518.4818,1344.0
2022-09-22 12:40:00,522.6,522.84,522.21,522.31,3030.0,518.5414,518.7795,518.1544,518.2536,3030.0
2022-09-22 12:45:00,522.07,522.41,521.66,521.69,2417.0,518.0155,518.3529,517.6087,517.6384,2417.0
2022-09-22 12:50:00,521.9,522.7,521.9,522.21,2558.0,517.8468,518.6406,517.8468,518.1544,2558.0
2022-09-22 12:55:00,522.45,522.5,521.5,521.5,1220.0,518.3925,518.4422,517.4499,517.4499,1220.0
2022-09-22 13:00:00,521.52,522.24,521.51,522.04,1269.0,517.4698,518.1842,517.4598,517.9857,1269.0
2022-09-22 13:05:00,521.6,522.01,521.6,522.01,700.0,517.5491,517.956,517.5491,517.956,700.0
2022-09-22 13:10:00,520.81,521.4,520.75,520.97,1629.0,516.7653,517.3507,516.7057,516.924,1629.0
2022-09-22 13:15:00,520.74,520.84,520.05,520.46,1560.0,516.6958,516.795,516.0112,516.418,1560.0
2022-09-22 13:20:00,520.29,520.79,520.22,520.22,1518.0,516.2493,516.7454,516.1799,516.1799,1518.0
2022-09-22 13:25:00,520.2,520.67,520.06,520.67,1603.0,516.16,516.6264,516.0211,516.6264,1603.0
2022-09-22 13:30:00,520.54,521.09,520.48,520.54,1969.0,516.4974,517.0431,516.4378,516.4974,1969.0
2022-09-22 13:35:00,520.6,520.6,519.84,520.22,1845.0,516.5569,516.5569,515.8028,516.1799,1845.0
2022-09-22 13:40:00,520.4,520.4,519.82,520.32,1125.0,516.3585,516.3585,515.783,516.2791,1125.0
2022-09-22 13:45:00,519.59,520.66,519.48,520.55,2939.0,515.5548,516.6164,515.4456,516.5073,2939.0
2022-09-22 13:50:00,520.51,521.94,520.5,521.66,7295.0,516.4676,517.8865,516.4577,517.6087,7295.0
2022-09-22 13:55:00,521.64,521.7,521.37,521.7,2200.0,517.5888,517.6484,517.3209,517.6484,2200.0
2022-09-22 14:00:00,521.98,521.98,521.11,521.11,1383.0,517.9262,517.9262,517.063,517.063,1383.0
2022-09-22 14:05:00,521.1,521.9,521.02,521.02,1300.0,517.053,517.8468,516.9737,516.9737,1300.0
2022-09-22 14:10:00,521.16,521.21,520.66,520.9,1766.0,517.1126,517.1622,516.6164,516.8546,1766.0
2022-09-22 14:15:00,520.77,521.36,520.44,520.58,2475.0,516.7256,517.311,516.3982,516.5371,2475.0
2022-09-22 14:20:00,520.69,520.69,519.69,519.74,2441.0,516.6462,516.6462,515.654,515.7036,2441.0
2022-09-22 14:25:00,519.96,520.2,519.62,519.79,1723.0,515.9219,516.16,515.5845,515.7532,1723.0
2022-09-22 14:30:00,519.77,520.42,519.6,520.42,1105.0,515.7334,516.3783,515.5647,516.3783,1105.0
2022-09-22 14:35:00,519.96,520.6,519.82,520.46,1000.0,515.9219,516.5569,515.783,516.418,1000.0
2022-09-22 14:40:00,520.46,520.54,520.25,520.33,1303.0,516.418,516.4974,516.2096,516.289,1303.0
2022-09-22 14:45:00,520.15,520.32,519.77,520.32,2211.0,516.1104,516.2791,515.7334,516.2791,2211.0
2022-09-22 14:50:00,520.48,521.85,520.48,521.39,1500.0,516.4378,517.7972,516.4378,517.3408,1500.0
2022-09-22 14:55:00,521.54,521.72,521.15,521.56,1406.0,517.4896,517.6682,517.1026,517.5095,1406.0
2022-09-22 15:00:00,521.86,522.99,521.82,522.68,3751.0,517.8071,518.9284,517.7674,518.6208,3751.0
2022-09-22 15:05:00,522.44,522.51,521.89,521.89,2067.0,518.3826,518.4521,517.8369,517.8369,2067.0
2022-09-22 15:10:00,522.28,523.19,522.14,523.19,2590.0,518.2239,519.1268,518.085,519.1268,2590.0
2022-09-22 15:15:00,522.7,522.7,522.16,522.37,1614.0,518.6406,518.6406,518.1048,518.3132,1614.0
2022-09-22 15:20:00,521.91,521.91,521.13,521.45,3822.0,517.8567,517.8567,517.0828,517.4003,3822.0
2022-09-22 15:25:00,521.27,521.49,520.96,521.43,3043.0,517.2217,517.44,516.9141,517.3805,3043.0
2022-09-22 15:30:00,521.56,522.49,521.48,522.4,5727.0,517.5095,518.4322,517.4301,518.3429,5727.0
2022-09-22 15:35:00,522.38,522.6,521.65,521.9,5823.0,518.3231,518.5414,517.5988,517.8468,5823.0
2022-09-22 15:40:00,521.96,522.01,521.31,521.75,4023.0,517.9063,517.956,517.2614,517.698,4023.0
2022-09-22 15:45:00,521.76,523.61,521.76,523.35,9716.0,517.7079,519.5435,517.7079,519.2856,9716.0
2022-09-22 15:50:00,523.34,523.74,522.06,522.1,27102.0,519.2756,519.6725,518.0056,518.0453,27102.0
2022-09-22 15:55:00,521.75,521.77,520.18,520.29,40181.0,517.698,517.7178,516.1402,516.2493,40181.0
2022-09-23 09:30:00,516.35,517.28,514.46,516.93,36686.0,512.3399,513.2627,510.4646,512.9154,36686.0
2022-09-23 09:35:00,516.56,517.94,515.72,516.03,4967.0,512.5483,513.9176,511.7148,512.0224,4967.0
2022-09-23 09:40:00,516.37,517.36,514.71,515.36,6982.0,512.3598,513.3421,510.7127,511.3576,6982.0
2022-09-23 09:45:00,514.84,517.42,514.84,515.57,3663.0,510.8416,513.4016,510.8416,511.566,3663.0
2022-09-23 09:50:00,514.7,514.7,513.04,513.58,6505.0,510.7027,510.7027,509.0556,509.5914,6505.0
2022-09-23 09:55:00,513.92,515.74,513.44,514.7,5477.0,509.9288,511.7347,509.4525,510.7027,5477.0
2022-09-23 10:00:00,514.97,515.79,514.53,514.53,2716.0,510.9706,511.7843,510.5341,510.5341,2716.0
2022-09-23 10:05:00,514.77,515.41,514.15,514.64,6038.0,510.7722,511.4072,510.157,510.6432,6038.0
2022-09-23 10:10:00,514.64,516.59,514.64,516.4,2140.0,510.6432,512.5781,510.6432,512.3895,2140.0
2022-09-23 10:15:00,516.03,517.06,516.03,516.74,2656.0,512.0224,513.0444,512.0224,512.7269,2656.0
2022-09-23 10:20:00,516.98,517.82,516.51,516.96,3057.0,512.965,513.7985,512.4987,512.9452,3057.0
2022-09-23 10:25:00,517.0,518.22,516.89,517.75,4221.0,512.9849,514.1954,512.8757,513.729,4221.0
2022-09-23 10:30:00,517.77,518.76,517.44,517.92,2942.0,513.7489,514.7312,513.4215,513.8977,2942.0
2022-09-23 10:35:00,517.67,517.87,516.96,517.87,4904.0,513.6497,513.8481,512.9452,513.8481,4904.0
2022-09-23 10:40:00,518.15,519.47,517.91,518.95,9624.0,514.1259,515.4357,513.8878,514.9197,9624.0
2022-09-23 10:45:00,518.98,519.68,518.67,519.38,3779.0,514.9495,515.6441,514.6419,515.3464,3779.0
2022-09-23 10:50:00,519.14,519.79,518.7,519.5,5311.0,515.1083,515.7532,514.6717,515.4655,5311.0
2022-09-23 10:55:00,519.07,520.55,519.07,519.3,6424.0,515.0388,516.5073,515.0388,515.267,6424.0
2022-09-23 11:00:00,519.18,519.47,518.23,518.48,6719.0,515.1479,515.4357,514.2053,514.4534,6719.0
2022-09-23 11:05:00,518.04,520.07,518.03,519.7,4789.0,514.0168,516.031,514.0069,515.6639,4789.0
2022-09-23 11:10:00,519.43,520.01,518.87,518.99,5410.0,515.396,515.9715,514.8403,514.9594,5410.0
2022-09-23 11:15:00,518.8,519.49,518.55,518.71,9459.0,514.7709,515.4555,514.5228,514.6816,9459.0
2022-09-23 11:20:00,518.71,519.24,518.2,519.09,7882.0,514.6816,515.2075,514.1756,515.0586,7882.0
2022-09-23 11:25:00,518.9,519.15,518.47,518.48,1700.0,514.8701,515.1182,514.4435,514.4534,1700.0
2022-09-23 11:30:00,517.85,518.33,517.34,517.47,3142.0,513.8283,514.3045,513.3222,513.4512,3142.0
2022-09-23 11:35:00,517.28,517.42,516.87,516.87,1280.0,513.2627,513.4016,512.8559,512.8559,1280.0
2022-09-23 11:40:00,516.67,518.13,516.54,516.54,3622.0,512.6574,514.1061,512.5284,512.5284,3622.0
2022-09-23 11:45:00,516.33,516.87,515.76,516.84,2530.0,512.3201,512.8559,511.7545,512.8261,2530.0
2022-09-23 11:50:00,517.08,517.51,516.8,516.86,1442.0,513.0642,513.4909,512.7864,512.846,1442.0
2022-09-23 11:55:00,516.95,517.4,516.86,517.2,1978.0,512.9353,513.3818,512.846,513.1833,1978.0
2022-09-23 12:00:00,517.45,517.6,516.57,516.69,2569.0,513.4314,513.5802,512.5582,512.6773,2569.0
2022-09-23 12:05:00,516.75,516.75,515.54,516.17,7227.0,512.7368,512.7368,511.5362,512.1613,7227.0
2022-09-23 12:10:00,516.08,516.52,516.0,516.31,2369.0,512.072,512.5086,511.9926,512.3002,2369.0
2022-09-23 12:15:00,515.63,516.0,515.63,515.91,3157.0,511.6255,511.9926,511.6255,511.9033,3157.0
2022-09-23 12:20:00,516.0,516.33,515.49,515.58,5472.0,511.9926,512.3201,511.4866,511.5759,5472.0
2022-09-23 12:25:00,515.8,515.95,514.42,514.42,4460.0,511.7942,511.943,510.4249,510.4249,4460.0
2022-09-23 12:30:00,514.63,514.63,513.77,514.1,3258.0,510.6333,510.6333,509.78,510.1074,3258.0
2022-09-23 12:35:00,513.88,514.25,513.38,514.25,2963.0,509.8891,510.2562,509.393,510.2562,2963.0
2022-09-23 12:40:00,514.21,514.63,513.64,514.37,5853.0,510.2165,510.6333,509.651,510.3753,5853.0
2022-09-23 12:45:00,513.95,514.84,513.81,514.46,4983.0,509.9586,510.8416,509.8196,510.4646,4983.0
2022-09-23 12:50:00,514.5,516.17,514.5,515.65,2591.0,510.5043,512.1613,510.5043,511.6454,2591.0
2022-09-23 12:55:00,515.65,516.23,515.39,516.23,1500.0,511.6454,512.2209,511.3874,512.2209,1500.0
2022-09-23 13:00:00,516.13,516.58,515.65,516.55,2944.0,512.1216,512.5681,511.6454,512.5384,2944.0
2022-09-23 13:05:00,516.62,516.89,516.06,516.06,1584.0,512.6078,512.8757,512.0522,512.0522,1584.0
2022-09-23 13:10:00,516.52,517.73,516.52,517.37,1968.0,512.5086,513.7092,512.5086,513.352,1968.0
2022-09-23 13:15:00,517.66,518.31,517.66,518.24,1500.0,513.6397,514.2847,513.6397,514.2152,1500.0
2022-09-23 13:20:00,518.13,518.36,517.39,517.39,3888.0,514.1061,514.3343,513.3718,513.3718,3888.0
2022-09-23 13:25:00,517.23,517.25,516.06,516.06,2263.0,513.2131,513.2329,512.0522,512.0522,2263.0
2022-09-23 13:30:00,516.48,516.83,516.03,516.62,3962.0,512.4689,512.8162,512.0224,512.6078,3962.0
2022-09-23 13:35:00,516.53,516.63,516.13,516.13,2727.0,512.5185,512.6177,512.1216,512.1216,2727.0
2022-09-23 13:40:00,516.06,516.79,515.78,516.79,2535.0,512.0522,512.7765,511.7743,512.7765,2535.0
2022-09-23 13:45:00,516.51,517.91,516.47,517.37,4186.0,512.4987,513.8878,512.459,513.352,4186.0
2022-09-23 13:50:00,517.24,517.88,517.24,517.88,3200.0,513.223,513.858,513.223,513.858,3200.0
2022-09-23 13:55:00,517.68,518.18,517.57,517.91,2087.0,513.6596,514.1557,513.5504,513.8878,2087.0
2022-09-23 14:00:00,517.3,517.8,516.96,517.58,4881.0,513.2825,513.7787,512.9452,513.5604,4881.0
2022-09-23 14:05:00,517.91,518.18,516.7,516.7,2566.0,513.8878,514.1557,512.6872,512.6872,2566.0
2022-09-23 14:10:00,516.66,516.76,515.38,515.55,4592.0,512.6475,512.7467,511.3775,511.5461,4592.0
2022-09-23 14:15:00,515.42,515.54,514.9,514.96,2098.0,511.4171,511.5362,510.9012,510.9607,2098.0
2022-09-23 14:20:00,514.88,516.24,514.85,515.86,3498.0,510.8813,512.2308,510.8516,511.8537,3498.0
2022-09-23 14:25:00,516.24,516.24,515.49,515.49,1458.0,512.2308,512.2308,511.4866,511.4866,1458.0
2022-09-23 14:30:00,515.54,515.54,514.66,515.17,1760.0,511.5362,511.5362,510.663,511.1691,1760.0
2022-09-23 14:35:00,515.11,515.19,514.65,515.01,1600.0,511.1095,511.1889,510.6531,511.0103,1600.0
2022-09-23 14:40:00,514.87,515.41,514.65,515.28,2724.0,510.8714,511.4072,510.6531,511.2782,2724.0
2022-09-23 14:45:00,515.25,516.1,515.05,515.63,4801.0,511.2485,512.0919,511.05,511.6255,4801.0
2022-09-23 14:50:00,515.73,516.11,515.5,515.5,3326.0,511.7247,512.1018,511.4965,511.4965,3326.0
2022-09-23 14:55:00,515.36,515.36,514.34,514.71,2852.0,511.3576,511.3576,510.3455,510.7127,2852.0
2022-09-23 15:00:00,514.51,516.81,514.51,516.41,3330.0,510.5142,512.7963,510.5142,512.3995,3330.0
2022-09-23 15:05:00,516.84,518.05,516.49,517.3,2658.0,512.8261,514.0267,512.4788,513.2825,2658.0
2022-09-23 15:10:00,517.28,517.37,516.09,516.67,3320.0,513.2627,513.352,512.0819,512.6574,3320.0
2022-09-23 15:15:00,517.23,517.96,516.89,517.48,6678.0,513.2131,513.9374,512.8757,513.4611,6678.0
2022-09-23 15:20:00,517.21,517.73,516.94,517.13,2412.0,513.1932,513.7092,512.9253,513.1139,2412.0
2022-09-23 15:25:00,517.02,517.1,516.0,516.91,13131.0,513.0047,513.0841,511.9926,512.8956,13131.0
2022-09-23 15:30:00,516.97,519.44,516.82,518.99,10140.0,512.9551,515.4059,512.8063,514.9594,10140.0
2022-09-23 15:35:00,518.89,519.68,517.82,519.48,4197.0,514.8602,515.6441,513.7985,515.4456,4197.0
2022-09-23 15:40:00,519.57,520.55,519.09,520.55,8973.0,515.5349,516.5073,515.0586,516.5073,8973.0
2022-09-23 15:45:00,520.38,520.6,519.64,519.78,7678.0,516.3386,516.5569,515.6044,515.7433,7678.0
2022-09-23 15:50:00,519.53,520.32,518.72,520.11,10478.0,515.4952,516.2791,514.6915,516.0707,10478.0
2022-09-23 15:55:00,520.3,521.52,518.85,520.82,52961.0,516.2592,517.4698,514.8205,516.7752,52961.0
2022-09-26 09:30:00,516.14,519.07,512.7,517.94,31160.0,512.1315,515.0388,508.7183,513.9176,31160.0
2022-09-26 09:35:00,517.63,519.59,516.94,516.94,2366.0,513.61,515.5548,512.9253,512.9253,2366.0
2022-09-26 09:40:00,517.49,519.29,516.87,518.1,5861.0,513.4711,515.2571,512.8559,514.0763,5861.0
2022-09-26 09:45:00,518.0,519.89,517.5,519.27,5595.0,513.9771,515.8524,513.481,515.2372,5595.0
2022-09-26 09:50:00,519.37,519.65,518.44,518.44,7528.0,515.3365,515.6143,514.4137,514.4137,7528.0
2022-09-26 09:55:00,518.21,518.46,516.58,517.87,6546.0,514.1855,514.4335,512.5681,513.8481,6546.0
2022-09-26 10:00:00,518.3,520.37,518.29,519.2,3011.0,514.2748,516.3287,514.2649,515.1678,3011.0
2022-09-26 10:05:00,518.87,519.74,518.64,518.86,1714.0,514.8403,515.7036,514.6121,514.8304,1714.0
2022-09-26 10:10:00,517.77,520.39,517.42,520.08,2400.0,513.7489,516.3485,513.4016,516.041,2400.0
2022-09-26 10:15:00,520.06,520.97,520.05,520.85,6671.0,516.0211,516.924,516.0112,516.805,6671.0
2022-09-26 10:20:00,520.86,520.89,520.36,520.78,2729.0,516.8149,516.8447,516.3188,516.7355,2729.0
2022-09-26 10:25:00,520.59,520.78,519.86,520.31,2305.0,516.547,516.7355,515.8227,516.2692,2305.0
2022-09-26 10:30:00,520.47,520.84,520.33,520.47,995.0,516.4279,516.795,516.289,516.4279,995.0
2022-09-26 10:35:00,520.54,520.84,520.03,520.03,2238.0,516.4974,516.795,515.9913,515.9913,2238.0
2022-09-26 10:40:00,520.35,520.48,518.94,519.3,1950.0,516.3089,516.4378,514.9098,515.267,1950.0
2022-09-26 10:45:00,518.85,518.85,517.01,517.43,2270.0,514.8205,514.8205,512.9948,513.4115,2270.0
2022-09-26 10:50:00,517.51,518.44,517.51,518.44,2786.0,513.4909,514.4137,513.4909,514.4137,2786.0
2022-09-26 10:55:00,518.51,518.79,518.29,518.72,2149.0,514.4831,514.761,514.2649,514.6915,2149.0
2022-09-26 11:00:00,518.48,519.35,518.31,519.35,1317.0,514.4534,515.3166,514.2847,515.3166,1317.0
2022-09-26 11:05:00,519.05,519.05,516.92,517.02,5745.0,515.0189,515.0189,512.9055,513.0047,5745.0
2022-09-26 11:10:00,516.38,516.95,516.18,516.95,1698.0,512.3697,512.9353,512.1712,512.9353,1698.0
2022-09-26 11:15:00,517.36,517.36,516.64,516.84,947.0,513.3421,513.3421,512.6277,512.8261,947.0
2022-09-26 11:20:00,516.69,517.07,516.1,516.26,1896.0,512.6773,513.0543,512.0919,512.2506,1896.0
2022-09-26 11:25:00,515.86,515.86,514.92,514.93,2875.0,511.8537,511.8537,510.921,510.9309,2875.0
2022-09-26 11:30:00,514.88,515.12,513.76,513.89,9248.0,510.8813,511.1195,509.77,509.899,9248.0
2022-09-26 11:35:00,514.08,515.31,514.07,514.82,2627.0,510.0875,511.308,510.0776,510.8218,2627.0
2022-09-26 11:40:00,515.09,516.5,514.55,514.55,6164.0,511.0897,512.4888,510.5539,510.5539,6164.0
2022-09-26 11:45:00,514.43,515.21,514.26,514.78,7961.0,510.4348,511.2088,510.2661,510.7821,7961.0
2022-09-26 11:50:00,514.6,514.8,513.47,514.06,4134.0,510.6035,510.802,509.4823,510.0677,4134.0
2022-09-26 11:55:00,514.06,515.98,514.06,515.67,3767.0,510.0677,511.9728,510.0677,511.6652,3767.0
2022-09-26 12:00:00,515.34,515.34,514.04,514.76,2549.0,511.3378,511.3378,510.0479,510.7623,2549.0
2022-09-26 12:05:00,514.38,514.46,514.06,514.44,1100.0,510.3852,510.4646,510.0677,510.4448,1100.0
2022-09-26 12:10:00,514.34,514.64,514.05,514.34,2109.0,510.3455,510.6432,510.0578,510.3455,2109.0
2022-09-26 12:15:00,514.1,515.14,514.06,515.12,3107.0,510.1074,511.1393,510.0677,511.1195,3107.0
2022-09-26 12:20:00,514.74,514.74,513.56,513.78,3657.0,510.7424,510.7424,509.5716,509.7899,3657.0
2022-09-26 12:25:00,513.4,513.82,513.23,513.46,3844.0,509.4128,509.8296,509.2441,509.4724,3844.0
2022-09-26 12:30:00,513.46,513.9,513.46,513.65,1900.0,509.4724,509.9089,509.4724,509.6609,1900.0
2022-09-26 12:35:00,513.44,514.03,513.35,513.93,2168.0,509.4525,510.0379,509.3632,509.9387,2168.0
2022-09-26 12:40:00,513.62,513.68,513.28,513.33,3028.0,509.6311,509.6907,509.2938,509.3434,3028.0
2022-09-26 12:45:00,513.55,514.15,512.97,513.89,2487.0,509.5617,510.157,508.9862,509.899,2487.0
2022-09-26 12:50:00,513.83,514.26,513.71,513.94,9762.0,509.8395,510.2661,509.7204,509.9486,9762.0
2022-09-26 12:55:00,514.75,515.03,514.46,514.63,1100.0,510.7523,511.0302,510.4646,510.6333,1100.0
2022-09-26 13:00:00,514.75,514.76,512.95,512.95,2215.0,510.7523,510.7623,508.9663,508.9663,2215.0
2022-09-26 13:05:00,513.18,513.55,513.16,513.5,3700.0,509.1945,509.5617,509.1747,509.5121,3700.0
2022-09-26 13:10:00,513.35,513.46,512.62,512.83,7724.0,509.3632,509.4724,508.6389,508.8473,7724.0
2022-09-26 13:15:00,512.76,513.12,512.65,513.07,4057.0,508.7778,509.135,508.6687,509.0854,4057.0
2022-09-26 13:20:00,513.07,513.09,512.6,512.99,4989.0,509.0854,509.1052,508.619,509.006,4989.0
2022-09-26 13:25:00,512.7,513.23,512.33,513.15,5263.0,508.7183,509.2441,508.3511,509.1648,5263.0
2022-09-26 13:30:00,513.31,513.99,513.02,513.27,9081.0,509.3235,509.9982,509.0358,509.2838,9081.0
2022-09-26 13:35:00,513.23,513.73,513.02,513.26,4031.0,509.2441,509.7403,509.0358,509.2739,4031.0
2022-09-26 13:40:00,513.28,513.29,512.65,513.24,2000.0,509.2938,509.3037,508.6687,509.2541,2000.0
2022-09-26 13:45:00,512.95,513.92,512.94,513.12,2870.0,508.9663,509.9288,508.9564,509.135,2870.0
2022-09-26 13:50:00,513.12,513.98,513.02,513.54,6844.0,509.135,509.9883,509.0358,509.5517,6844.0
2022-09-26 13:55:00,513.42,513.42,512.0,512.34,7403.0,509.4327,509.4327,508.0237,508.3611,7403.0
2022-09-26 14:00:00,512.44,513.93,512.39,513.93,2185.0,508.4603,509.9387,508.4107,509.9387,2185.0
2022-09-26 14:05:00,513.64,514.72,513.5,514.38,2200.0,509.651,510.7226,509.5121,510.3852,2200.0
2022-09-26 14:10:00,514.5,514.64,513.96,514.14,7517.0,510.5043,510.6432,509.9685,510.1471,7517.0
2022-09-26 14:15:00,514.05,514.41,513.89,514.03,2526.0,510.0578,510.415,509.899,510.0379,2526.0
2022-09-26 14:20:00,514.09,514.38,513.78,513.89,2854.0,510.0975,510.3852,509.7899,509.899,2854.0
2022-09-26 14:25:00,513.89,513.89,512.7,512.85,2934.0,509.899,509.899,508.7183,508.8671,2934.0
2022-09-26 14:30:00,512.69,513.0,512.5,512.76,4458.0,508.7083,509.0159,508.5198,508.7778,4458.0
2022-09-26 14:35:00,512.75,512.76,511.61,512.12,7305.0,508.7679,508.7778,507.6367,508.1428,7305.0
2022-09-26 14:40:00,512.46,512.46,511.39,512.31,6838.0,508.4801,508.4801,507.4184,508.3313,6838.0
2022-09-26 14:45:00,512.31,514.93,512.19,514.83,2089.0,508.3313,510.9309,508.2122,510.8317,2089.0
2022-09-26 14:50:00,514.61,515.09,514.12,514.85,2054.0,510.6134,511.0897,510.1272,510.8516,2054.0
2022-09-26 14:55:00,514.63,515.08,514.49,514.52,4027.0,510.6333,511.0798,510.4944,510.5241,4027.0
2022-09-26 15:00:00,514.49,515.44,514.48,515.29,4105.0,510.4944,511.437,510.4844,511.2882,4105.0
2022-09-26 15:05:00,515.52,515.63,514.42,515.29,2120.0,511.5164,511.6255,510.4249,511.2882,2120.0
2022-09-26 15:10:00,515.28,515.29,514.24,514.24,5526.0,511.2782,511.2882,510.2463,510.2463,5526.0
2022-09-26 15:15:00,514.19,514.95,513.43,514.67,6161.0,510.1967,510.9508,509.4426,510.673,6161.0
2022-09-26 15:20:00,514.76,514.79,513.76,514.02,3930.0,510.7623,510.792,509.77,510.028,3930.0
2022-09-26 15:25:00,513.84,514.89,513.71,514.88,5711.0,509.8494,510.8913,509.7204,510.8813,5711.0
2022-09-26 15:30:00,514.6,515.06,514.17,515.06,6816.0,510.6035,511.0599,510.1768,511.0599,6816.0
2022-09-26 15:35:00,515.06,516.03,514.52,514.85,7322.0,511.0599,512.0224,510.5241,510.8516,7322.0
2022-09-26 15:40:00,514.82,515.69,514.35,515.12,4712.0,510.8218,511.685,510.3555,511.1195,4712.0
2022-09-26 15:45:00,515.42,516.75,515.17,516.52,11688.0,511.4171,512.7368,511.1691,512.5086,11688.0
2022-09-26 15:50:00,516.38,518.47,515.72,517.86,21764.0,512.3697,514.4435,511.7148,513.8382,21764.0
2022-09-26 15:55:00,517.67,517.67,514.26,514.91,73138.0,513.6497,513.6497,510.2661,510.9111,73138.0
2022-09-27 09:30:00,517.19,518.21,513.25,514.73,29645.0,513.1734,514.1855,509.264,510.7325,29645.0
2022-09-27 09:35:00,514.3,514.99,512.12,514.94,5695.0,510.3058,510.9905,508.1428,510.9409,5695.0
2022-09-27 09:40:00,514.5,517.51,513.91,514.81,6044.0,510.5043,513.4909,509.9189,510.8119,6044.0
2022-09-27 09:45:00,513.91,515.55,513.04,513.32,13839.0,509.9189,511.5461,509.0556,509.3334,13839.0
2022-09-27 09:50:00,513.49,514.77,513.03,514.77,3919.0,509.5021,510.7722,509.0457,510.7722,3919.0
2022-09-27 09:55:00,514.29,514.59,510.27,511.33,9141.0,510.2959,510.5936,506.3071,507.3589,9141.0
2022-09-27 10:00:00,511.32,512.04,510.61,511.53,11762.0,507.349,508.0634,506.6445,507.5574,11762.0
2022-09-27 10:05:00,511.58,511.64,507.5,507.93,12861.0,507.607,507.6665,503.5586,503.9853,12861.0
2022-09-27 10:10:00,508.22,509.8,508.04,508.96,4803.0,504.2731,505.8408,504.0945,505.0073,4803.0
2022-09-27 10:15:00,508.21,508.77,507.75,508.64,5582.0,504.2631,504.8188,503.8067,504.6898,5582.0
2022-09-27 10:20:00,508.79,510.75,508.22,510.26,3824.0,504.8386,506.7834,504.2731,506.2972,3824.0
2022-09-27 10:25:00,511.06,511.06,509.32,510.35,3809.0,507.091,507.091,505.3645,506.3865,3809.0
2022-09-27 10:30:00,510.17,511.66,510.17,511.66,1013.0,506.2079,507.6863,506.2079,507.6863,1013.0
2022-09-27 10:35:00,510.32,512.11,510.32,511.3,2880.0,506.3567,508.1328,506.3567,507.3291,2880.0
2022-09-27 10:40:00,511.14,512.48,510.87,512.47,4116.0,507.1704,508.5,506.9025,508.4901,4116.0
2022-09-27 10:45:00,512.76,513.66,512.51,513.65,2375.0,508.7778,509.6708,508.5297,509.6609,2375.0
2022-09-27 10:50:00,513.68,514.24,513.11,513.34,2629.0,509.6907,510.2463,509.1251,509.3533,2629.0
2022-09-27 10:55:00,513.41,513.57,512.75,513.34,2715.0,509.4228,509.5815,508.7679,509.3533,2715.0
2022-09-27 11:00:00,512.88,512.91,511.72,511.85,2783.0,508.8969,508.9266,507.7459,507.8749,2783.0
2022-09-27 11:05:00,511.73,513.52,511.72,513.32,7762.0,507.7558,509.5319,507.7459,509.3334,7762.0
2022-09-27 11:10:00,513.36,513.36,511.79,511.79,4008.0,509.3731,509.3731,507.8153,507.8153,4008.0
2022-09-27 11:15:00,512.18,512.31,511.08,511.79,2806.0,508.2023,508.3313,507.1108,507.8153,2806.0
2022-09-27 11:20:00,511.27,511.27,509.79,509.8,2843.0,507.2994,507.2994,505.8309,505.8408,2843.0
2022-09-27 11:25:00,510.04,510.04,508.61,508.84,4008.0,506.0789,506.0789,504.66,504.8882,4008.0
2022-09-27 11:30:00,509.16,510.23,509.06,509.76,5591.0,505.2058,506.2674,505.1065,505.8011,5591.0
2022-09-27 11:35:00,509.73,510.48,509.54,510.48,1479.0,505.7713,506.5155,505.5828,506.5155,1479.0
2022-09-27 11:40:00,510.6,511.3,510.59,511.3,2780.0,506.6346,507.3291,506.6247,507.3291,2780.0
2022-09-27 11:45:00,511.14,511.25,510.49,510.54,1295.0,507.1704,507.2795,506.5254,506.575,1295.0
2022-09-27 11:50:00,510.97,511.18,509.53,509.8,5127.0,507.0017,507.2101,505.5729,505.8408,5127.0
2022-09-27 11:55:00,509.78,509.78,508.53,508.53,3598.0,505.8209,505.8209,504.5806,504.5806,3598.0
2022-09-27 12:00:00,508.56,509.53,508.55,509.53,2386.0,504.6104,505.5729,504.6005,505.5729,2386.0
2022-09-27 12:05:00,509.04,509.08,508.14,508.18,1194.0,505.0867,505.1264,504.1937,504.2334,1194.0
2022-09-27 12:10:00,507.94,507.94,506.24,506.62,3126.0,503.9952,503.9952,502.3084,502.6855,3126.0
2022-09-27 12:15:00,506.77,506.82,505.74,505.75,5065.0,502.8343,502.8839,501.8123,501.8222,5065.0
2022-09-27 12:20:00,505.75,506.74,505.75,506.19,30598.0,501.8222,502.8046,501.8222,502.2588,30598.0
2022-09-27 12:25:00,506.29,507.48,506.12,506.57,6987.0,502.358,503.5388,502.1894,502.6359,6987.0
2022-09-27 12:30:00,506.39,507.44,506.17,507.32,4121.0,502.4573,503.4991,502.239,503.38,4121.0
2022-09-27 12:35:00,507.3,507.67,506.78,507.07,4729.0,503.3602,503.7273,502.8442,503.132,4729.0
2022-09-27 12:40:00,506.92,507.83,506.69,507.83,2177.0,502.9832,503.8861,502.7549,503.8861,2177.0
2022-09-27 12:45:00,507.55,508.62,507.32,508.43,2334.0,503.6083,504.67,503.38,504.4814,2334.0
2022-09-27 12:50:00,508.45,509.34,507.52,509.2,5225.0,504.5013,505.3844,503.5785,505.2454,5225.0
2022-09-27 12:55:00,509.15,509.47,508.24,508.68,1917.0,505.1958,505.5133,504.2929,504.7295,1917.0
2022-09-27 13:00:00,508.89,508.89,506.86,507.35,3688.0,504.9379,504.9379,502.9236,503.4098,3688.0
2022-09-27 13:05:00,508.0,508.65,507.71,508.04,2202.0,504.0548,504.6997,503.767,504.0945,2202.0
2022-09-27 13:10:00,507.66,507.89,507.49,507.65,3822.0,503.7174,503.9456,503.5487,503.7075,3822.0
2022-09-27 13:15:00,507.69,508.2,507.35,507.35,3130.0,503.7472,504.2532,503.4098,503.4098,3130.0
2022-09-27 13:20:00,507.26,507.43,506.97,507.0,1082.0,503.3205,503.4892,503.0328,503.0625,1082.0
2022-09-27 13:25:00,507.2,507.37,506.57,507.04,2875.0,503.261,503.4297,502.6359,503.1022,2875.0
2022-09-27 13:30:00,506.85,507.49,506.85,507.28,1335.0,502.9137,503.5487,502.9137,503.3404,1335.0
2022-09-27 13:35:00,507.6,507.6,506.26,506.43,4047.0,503.6579,503.6579,502.3283,502.497,4047.0
2022-09-27 13:40:00,506.39,506.61,505.95,506.17,1400.0,502.4573,502.6756,502.0207,502.239,1400.0
2022-09-27 13:45:00,506.41,506.59,505.74,505.74,3200.0,502.4771,502.6557,501.8123,501.8123,3200.0
2022-09-27 13:50:00,505.8,506.29,505.57,505.94,1563.0,501.8719,502.358,501.6436,502.0108,1563.0
2022-09-27 13:55:00,506.18,506.33,505.58,506.06,2714.0,502.2489,502.3977,501.6536,502.1298,2714.0
2022-09-27 14:00:00,506.16,507.5,506.16,507.39,3127.0,502.2291,503.5586,502.2291,503.4495,3127.0
2022-09-27 14:05:00,507.08,507.08,506.45,506.59,3308.0,503.1419,503.1419,502.5168,502.6557,3308.0
2022-09-27 14:10:00,506.36,506.81,506.31,506.62,3200.0,502.4275,502.874,502.3779,502.6855,3200.0
2022-09-27 14:15:00,506.23,506.89,506.23,506.64,2400.0,502.2985,502.9534,502.2985,502.7053,2400.0
2022-09-27 14:20:00,506.76,507.81,506.66,507.74,6609.0,502.8244,503.8662,502.7252,503.7968,6609.0
2022-09-27 14:25:00,507.7,508.39,507.52,508.39,3410.0,503.7571,504.4417,503.5785,504.4417,3410.0
2022-09-27 14:30:00,508.46,509.01,507.92,508.56,5892.0,504.5112,505.0569,503.9754,504.6104,5892.0
2022-09-27 14:35:00,508.64,510.24,508.34,510.24,5304.0,504.6898,506.2774,504.3921,506.2774,5304.0
2022-09-27 14:40:00,510.24,510.83,509.95,509.96,4770.0,506.2774,506.8628,505.9896,505.9995,4770.0
2022-09-27 14:45:00,509.67,511.54,509.66,511.43,7551.0,505.7118,507.5673,505.7019,507.4581,7551.0
2022-09-27 14:50:00,511.2,511.33,510.59,510.82,3644.0,507.2299,507.3589,506.6247,506.8529,3644.0
2022-09-27 14:55:00,510.87,511.03,510.56,510.56,1757.0,506.9025,507.0612,506.5949,506.5949,1757.0
2022-09-27 15:00:00,510.35,510.35,509.09,509.6,2865.0,506.3865,506.3865,505.1363,505.6423,2865.0
2022-09-27 15:05:00,509.07,510.18,509.07,510.14,4088.0,505.1165,506.2178,505.1165,506.1781,4088.0
2022-09-27 15:10:00,510.02,510.05,509.5,510.05,3629.0,506.0591,506.0888,505.5431,506.0888,3629.0
2022-09-27 15:15:00,509.92,509.92,509.07,509.89,5475.0,505.9599,505.9599,505.1165,505.9301,5475.0
2022-09-27 15:20:00,509.78,509.99,509.12,509.37,7495.0,505.8209,506.0293,505.1661,505.4141,7495.0
2022-09-27 15:25:00,509.47,509.53,508.72,509.1,5303.0,505.5133,505.5729,504.7692,505.1462,5303.0
2022-09-27 15:30:00,509.21,509.26,507.88,508.29,6842.0,505.2554,505.305,503.9357,504.3425,6842.0
2022-09-27 15:35:00,508.71,509.02,507.98,508.22,5386.0,504.7593,505.0668,504.0349,504.2731,5386.0
2022-09-27 15:40:00,508.23,509.67,508.22,509.56,16624.0,504.283,505.7118,504.2731,505.6027,16624.0
2022-09-27 15:45:00,509.69,509.94,508.56,509.45,13369.0,505.7316,505.9797,504.6104,505.4935,13369.0
2022-09-27 15:50:00,509.46,510.33,509.41,510.26,10118.0,505.5034,506.3667,505.4538,506.2972,10118.0
2022-09-27 15:55:00,510.24,510.6,508.53,509.04,43889.0,506.2774,506.6346,504.5806,505.0867,43889.0
2022-09-28 09:30:00,510.68,512.74,507.62,508.29,50374.0,506.714,508.758,503.6777,504.3425,50374.0
2022-09-28 09:35:00,508.32,510.34,507.56,510.04,8701.0,504.3723,506.3766,503.6182,506.0789,8701.0
2022-09-28 09:40:00,510.41,511.38,509.35,511.04,10575.0,506.446,507.4085,505.3943,507.0712,10575.0
2022-09-28 09:45:00,511.03,513.46,510.32,512.05,12976.0,507.0612,509.4724,506.3567,508.0733,12976.0
2022-09-28 09:50:00,512.17,513.04,510.3,510.57,22635.0,508.1924,509.0556,506.3369,506.6048,22635.0
2022-09-28 09:55:00,510.64,511.25,509.22,510.57,25798.0,506.6743,507.2795,505.2653,506.6048,25798.0
2022-09-28 10:00:00,510.57,513.02,510.29,511.09,18945.0,506.6048,509.0358,506.327,507.1208,18945.0
2022-09-28 10:05:00,510.94,512.94,510.74,511.68,12604.0,506.9719,508.9564,506.7735,507.7062,12604.0
2022-09-28 10:10:00,511.79,512.94,511.71,512.38,9182.0,507.8153,508.9564,507.736,508.4008,9182.0
2022-09-28 10:15:00,512.5,513.83,510.86,513.58,18219.0,508.5198,509.8395,506.8926,509.5914,18219.0
2022-09-28 10:20:00,513.88,515.36,513.57,515.2,9561.0,509.8891,511.3576,509.5815,511.1988,9561.0
2022-09-28 10:25:00,515.18,516.47,514.46,516.41,9891.0,511.179,512.459,510.4646,512.3995,9891.0
2022-09-28 10:30:00,516.28,516.53,515.84,516.03,5546.0,512.2705,512.5185,511.8339,512.0224,5546.0
2022-09-28 10:35:00,516.17,517.75,516.17,517.6,12419.0,512.1613,513.729,512.1613,513.5802,12419.0
2022-09-28 10:40:00,517.45,517.83,516.12,517.14,5931.0,513.4314,513.8084,512.1117,513.1238,5931.0
2022-09-28 10:45:00,516.76,518.18,516.76,517.74,7340.0,512.7467,514.1557,512.7467,513.7191,7340.0
2022-09-28 10:50:00,517.78,517.88,516.96,517.31,6629.0,513.7588,513.858,512.9452,513.2925,6629.0
2022-09-28 10:55:00,517.7,517.7,516.77,517.33,4731.0,513.6794,513.6794,512.7567,513.3123,4731.0
2022-09-28 11:00:00,517.26,518.08,517.05,517.44,4430.0,513.2429,514.0565,513.0345,513.4215,4430.0
2022-09-28 11:05:00,517.02,517.28,515.77,516.03,27534.0,513.0047,513.2627,511.7644,512.0224,27534.0
2022-09-28 11:10:00,515.94,516.97,515.9,516.29,7174.0,511.9331,512.9551,511.8934,512.2804,7174.0
2022-09-28 11:15:00,515.82,517.43,515.59,517.0,5225.0,511.814,513.4115,511.5858,512.9849,5225.0
2022-09-28 11:20:00,516.88,518.04,516.88,517.72,6149.0,512.8658,514.0168,512.8658,513.6993,6149.0
2022-09-28 11:25:00,517.9,518.22,517.03,517.03,2450.0,513.8779,514.1954,513.0146,513.0146,2450.0
2022-09-28 11:30:00,516.92,517.9,516.88,517.68,4877.0,512.9055,513.8779,512.8658,513.6596,4877.0
2022-09-28 11:35:00,517.89,518.04,517.23,517.27,4844.0,513.868,514.0168,513.2131,513.2528,4844.0
2022-09-28 11:40:00,517.48,517.8,516.83,517.8,3164.0,513.4611,513.7787,512.8162,513.7787,3164.0
2022-09-28 11:45:00,518.02,518.18,517.17,518.14,5474.0,513.9969,514.1557,513.1535,514.116,5474.0
2022-09-28 11:50:00,517.9,518.72,517.9,518.39,10435.0,513.8779,514.6915,513.8779,514.3641,10435.0
2022-09-28 11:55:00,518.99,519.43,518.75,518.99,2690.0,514.9594,515.396,514.7213,514.9594,2690.0
2022-09-28 12:00:00,518.95,519.22,518.36,518.57,3329.0,514.9197,515.1876,514.3343,514.5427,3329.0
2022-09-28 12:05:00,518.66,518.9,518.11,518.51,4964.0,514.632,514.8701,514.0862,514.4831,4964.0
2022-09-28 12:10:00,518.45,519.61,518.45,519.43,4885.0,514.4236,515.5746,514.4236,515.396,4885.0
2022-09-28 12:15:00,519.38,520.41,518.78,520.4,6165.0,515.3464,516.3684,514.751,516.3585,6165.0
2022-09-28 12:20:00,520.34,520.87,519.41,519.42,11054.0,516.2989,516.8248,515.3762,515.3861,11054.0
2022-09-28 12:25:00,519.55,519.93,519.07,519.07,1950.0,515.5151,515.8921,515.0388,515.0388,1950.0
2022-09-28 12:30:00,519.37,520.04,519.06,520.04,12891.0,515.3365,516.0013,515.0289,516.0013,12891.0
2022-09-28 12:35:00,520.3,520.3,519.33,519.91,3463.0,516.2592,516.2592,515.2968,515.8723,3463.0
2022-09-28 12:40:00,519.88,520.01,519.14,520.01,3959.0,515.8425,515.9715,515.1083,515.9715,3959.0
2022-09-28 12:45:00,520.01,520.33,519.77,519.99,4379.0,515.9715,516.289,515.7334,515.9516,4379.0
2022-09-28 12:50:00,519.8,520.04,519.51,519.64,3318.0,515.7631,516.0013,515.4754,515.6044,3318.0
2022-09-28 12:55:00,519.77,519.81,518.9,519.04,2286.0,515.7334,515.773,514.8701,515.009,2286.0
2022-09-28 13:00:00,519.51,519.51,518.79,519.16,4899.0,515.4754,515.4754,514.761,515.1281,4899.0
2022-09-28 13:05:00,519.19,520.18,519.19,520.05,4903.0,515.1579,516.1402,515.1579,516.0112,4903.0
2022-09-28 13:10:00,519.9,519.9,519.12,519.13,3660.0,515.8623,515.8623,515.0884,515.0983,3660.0
2022-09-28 13:15:00,519.34,519.64,519.29,519.64,3078.0,515.3067,515.6044,515.2571,515.6044,3078.0
2022-09-28 13:20:00,519.5,519.54,518.85,518.96,5226.0,515.4655,515.5051,514.8205,514.9296,5226.0
2022-09-28 13:25:00,519.22,519.23,518.59,518.69,3112.0,515.1876,515.1976,514.5625,514.6617,3112.0
2022-09-28 13:30:00,518.32,518.53,518.04,518.42,3042.0,514.2946,514.503,514.0168,514.3938,3042.0
2022-09-28 13:35:00,518.2,518.21,517.6,517.93,2768.0,514.1756,514.1855,513.5802,513.9076,2768.0
2022-09-28 13:40:00,517.94,518.26,517.68,517.94,3342.0,513.9176,514.2351,513.6596,513.9176,3342.0
2022-09-28 13:45:00,517.89,517.89,517.13,517.4,2500.0,513.868,513.868,513.1139,513.3818,2500.0
2022-09-28 13:50:00,517.29,517.8,516.99,517.42,5088.0,513.2726,513.7787,512.9749,513.4016,5088.0
2022-09-28 13:55:00,517.51,517.67,516.78,517.27,4971.0,513.4909,513.6497,512.7666,513.2528,4971.0
2022-09-28 14:00:00,517.29,517.44,517.02,517.41,2100.0,513.2726,513.4215,513.0047,513.3917,2100.0
2022-09-28 14:05:00,517.43,517.69,517.26,517.53,5086.0,513.4115,513.6695,513.2429,513.5108,5086.0
2022-09-28 14:10:00,517.43,517.43,516.65,516.65,3050.0,513.4115,513.4115,512.6376,512.6376,3050.0
2022-09-28 14:15:00,516.53,516.62,515.72,516.25,2600.0,512.5185,512.6078,511.7148,512.2407,2600.0
2022-09-28 14:20:00,516.0,516.29,515.84,515.94,4240.0,511.9926,512.2804,511.8339,511.9331,4240.0
2022-09-28 14:25:00,515.96,516.79,515.85,516.79,3917.0,511.9529,512.7765,511.8438,512.7765,3917.0
2022-09-28 14:30:00,516.89,517.37,516.85,517.37,7161.0,512.8757,513.352,512.836,513.352,7161.0
2022-09-28 14:35:00,517.59,517.75,517.27,517.37,5261.0,513.5703,513.729,513.2528,513.352,5261.0
2022-09-28 14:40:00,517.26,517.26,516.52,516.74,4552.0,513.2429,513.2429,512.5086,512.7269,4552.0
2022-09-28 14:45:00,516.62,516.86,516.25,516.85,4865.0,512.6078,512.846,512.2407,512.836,4865.0
2022-09-28 14:50:00,516.85,517.16,516.73,517.03,2600.0,512.836,513.1436,512.717,513.0146,2600.0
2022-09-28 14:55:00,516.84,517.1,516.81,516.9,3876.0,512.8261,513.0841,512.7963,512.8856,3876.0
2022-09-28 15:00:00,516.94,518.12,516.94,518.08,3200.0,512.9253,514.0962,512.9253,514.0565,3200.0
2022-09-28 15:05:00,518.13,519.31,518.07,519.14,4217.0,514.1061,515.2769,514.0466,515.1083,4217.0
2022-09-28 15:10:00,519.18,519.3,518.78,518.78,1732.0,515.1479,515.267,514.751,514.751,1732.0
2022-09-28 15:15:00,518.78,518.78,518.16,518.35,7019.0,514.751,514.751,514.1359,514.3244,7019.0
2022-09-28 15:20:00,518.33,519.06,518.26,519.01,9037.0,514.3045,515.0289,514.2351,514.9793,9037.0
2022-09-28 15:25:00,518.9,519.41,518.88,519.08,3616.0,514.8701,515.3762,514.8503,515.0487,3616.0
2022-09-28 15:30:00,519.14,520.48,519.12,520.48,6607.0,515.1083,516.4378,515.0884,516.4378,6607.0
2022-09-28 15:35:00,520.32,521.0,519.89,520.14,22055.0,516.2791,516.9538,515.8524,516.1005,22055.0
2022-09-28 15:40:00,520.1,521.21,520.09,520.7,5730.0,516.0608,517.1622,516.0509,516.6561,5730.0
2022-09-28 15:45:00,520.65,521.12,520.46,520.64,13701.0,516.6065,517.0729,516.418,516.5966,13701.0
2022-09-28 15:50:00,520.5,520.62,519.15,519.62,20684.0,516.4577,516.5768,515.1182,515.5845,20684.0
2022-09-28 15:55:00,519.62,519.73,517.5,517.63,57019.0,515.5845,515.6937,513.481,513.61,57019.0
2022-09-29 09:30:00,514.91,517.53,514.82,515.16,24218.0,510.9111,513.5108,510.8218,511.1592,24218.0
2022-09-29 09:35:00,515.17,516.39,514.71,515.21,5852.0,511.1691,512.3796,510.7127,511.2088,5852.0
2022-09-29 09:40:00,515.0,515.66,513.39,513.54,5807.0,511.0004,511.6553,509.4029,509.5517,5807.0
2022-09-29 09:45:00,513.13,516.56,513.13,515.42,8822.0,509.1449,512.5483,509.1449,511.4171,8822.0
2022-09-29 09:50:00,515.76,517.1,515.66,516.92,7050.0,511.7545,513.0841,511.6553,512.9055,7050.0
2022-09-29 09:55:00,517.19,517.19,515.75,515.75,13350.0,513.1734,513.1734,511.7446,511.7446,13350.0
2022-09-29 10:00:00,515.91,516.26,513.52,514.47,9276.0,511.9033,512.2506,509.5319,510.4745,9276.0
2022-09-29 10:05:00,515.02,515.02,513.26,513.78,5248.0,511.0202,511.0202,509.2739,509.7899,5248.0
2022-09-29 10:10:00,513.07,513.89,512.93,512.93,2271.0,509.0854,509.899,508.9465,508.9465,2271.0
2022-09-29 10:15:00,512.76,513.37,512.47,513.09,1771.0,508.7778,509.3831,508.4901,509.1052,1771.0
2022-09-29 10:20:00,513.23,514.45,513.15,514.05,5611.0,509.2441,510.4547,509.1648,510.0578,5611.0
2022-09-29 10:25:00,513.63,514.92,513.6,514.92,2271.0,509.641,510.921,509.6113,510.921,2271.0
2022-09-29 10:30:00,514.51,515.18,513.78,515.18,2949.0,510.5142,511.179,509.7899,511.179,2949.0
2022-09-29 10:35:00,514.34,515.0,514.16,514.73,5549.0,510.3455,511.0004,510.1669,510.7325,5549.0
2022-09-29 10:40:00,514.46,515.15,514.45,515.14,2785.0,510.4646,511.1492,510.4547,511.1393,2785.0
2022-09-29 10:45:00,514.76,514.82,513.97,514.02,2069.0,510.7623,510.8218,509.9784,510.028,2069.0
2022-09-29 10:50:00,514.29,515.49,514.28,514.89,4818.0,510.2959,511.4866,510.286,510.8913,4818.0
2022-09-29 10:55:00,515.39,515.77,515.18,515.19,1009.0,511.3874,511.7644,511.179,511.1889,1009.0
2022-09-29 11:00:00,515.08,516.02,515.07,515.63,7119.0,511.0798,512.0125,511.0699,511.6255,7119.0
2022-09-29 11:05:00,515.5,517.27,515.3,517.2,8720.0,511.4965,513.2528,511.2981,513.1833,8720.0
2022-09-29 11:10:00,517.06,517.06,515.64,515.64,2832.0,513.0444,513.0444,511.6354,511.6354,2832.0
2022-09-29 11:15:00,515.78,515.79,514.84,515.04,6652.0,511.7743,511.7843,510.8416,511.0401,6652.0
2022-09-29 11:20:00,515.09,515.09,512.85,512.87,9787.0,511.0897,511.0897,508.8671,508.8869,9787.0
2022-09-29 11:25:00,513.36,514.03,512.68,514.03,28720.0,509.3731,510.0379,508.6984,510.0379,28720.0
2022-09-29 11:30:00,513.72,514.8,513.72,514.36,3384.0,509.7303,510.802,509.7303,510.3654,3384.0
2022-09-29 11:35:00,514.54,514.55,513.84,514.39,1201.0,510.544,510.5539,509.8494,510.3951,1201.0
2022-09-29 11:40:00,514.61,516.0,514.61,516.0,43941.0,510.6134,511.9926,510.6134,511.9926,43941.0
2022-09-29 11:45:00,516.47,516.47,515.63,516.22,4338.0,512.459,512.459,511.6255,512.2109,4338.0
2022-09-29 11:50:00,516.16,517.02,516.0,516.83,2599.0,512.1514,513.0047,511.9926,512.8162,2599.0
2022-09-29 11:55:00,517.29,517.66,516.91,517.36,3269.0,513.2726,513.6397,512.8956,513.3421,3269.0
2022-09-29 12:00:00,517.12,517.19,516.22,517.19,2638.0,513.1039,513.1734,512.2109,513.1734,2638.0
2022-09-29 12:05:00,517.27,517.3,516.6,517.3,7287.0,513.2528,513.2825,512.588,513.2825,7287.0
2022-09-29 12:10:00,517.45,517.45,516.93,517.01,1241.0,513.4314,513.4314,512.9154,512.9948,1241.0
2022-09-29 12:15:00,516.42,516.43,515.46,515.54,1372.0,512.4094,512.4193,511.4568,511.5362,1372.0
2022-09-29 12:20:00,515.52,515.6,514.75,515.13,3998.0,511.5164,511.5957,510.7523,511.1294,3998.0
2022-09-29 12:25:00,515.29,515.38,514.93,515.23,1535.0,511.2882,511.3775,510.9309,511.2286,1535.0
2022-09-29 12:30:00,515.34,516.03,515.26,516.0,600.0,511.3378,512.0224,511.2584,511.9926,600.0
2022-09-29 12:35:00,516.28,516.38,515.72,516.38,1498.0,512.2705,512.3697,511.7148,512.3697,1498.0
2022-09-29 12:40:00,515.76,516.61,515.51,516.19,1900.0,511.7545,512.5979,511.5064,512.1812,1900.0
2022-09-29 12:45:00,516.29,516.48,515.95,516.44,1508.0,512.2804,512.4689,511.943,512.4292,1508.0
2022-09-29 12:50:00,516.41,516.72,516.04,516.47,3296.0,512.3995,512.707,512.0323,512.459,3296.0
2022-09-29 12:55:00,516.44,516.63,515.54,515.55,6072.0,512.4292,512.6177,511.5362,511.5461,6072.0
2022-09-29 13:00:00,515.73,515.73,514.7,514.82,2027.0,511.7247,511.7247,510.7027,510.8218,2027.0
2022-09-29 13:05:00,514.76,514.76,514.32,514.32,1200.0,510.7623,510.7623,510.3257,510.3257,1200.0
2022-09-29 13:10:00,514.26,515.4,514.26,515.4,1327.0,510.2661,511.3973,510.2661,511.3973,1327.0
2022-09-29 13:15:00,515.43,515.67,515.43,515.55,1100.0,511.4271,511.6652,511.4271,511.5461,1100.0
2022-09-29 13:20:00,515.43,515.43,514.63,514.63,1203.0,511.4271,511.4271,510.6333,510.6333,1203.0
2022-09-29 13:25:00,514.96,515.15,514.12,514.66,6310.0,510.9607,511.1492,510.1272,510.663,6310.0
2022-09-29 13:30:00,514.4,515.24,513.94,515.24,3211.0,510.4051,511.2385,509.9486,511.2385,3211.0
2022-09-29 13:35:00,514.99,515.16,514.71,514.84,1946.0,510.9905,511.1592,510.7127,510.8416,1946.0
2022-09-29 13:40:00,514.66,514.89,514.24,514.45,1807.0,510.663,510.8913,510.2463,510.4547,1807.0
2022-09-29 13:45:00,514.64,515.1,514.64,515.08,4221.0,510.6432,511.0996,510.6432,511.0798,4221.0
2022-09-29 13:50:00,515.07,515.07,513.93,514.26,3546.0,511.0699,511.0699,509.9387,510.2661,3546.0
2022-09-29 13:55:00,514.07,514.07,513.58,513.58,1088.0,510.0776,510.0776,509.5914,509.5914,1088.0
2022-09-29 14:00:00,513.62,513.62,512.76,513.38,2606.0,509.6311,509.6311,508.7778,509.393,2606.0
2022-09-29 14:05:00,513.39,513.77,513.2,513.57,2678.0,509.4029,509.78,509.2144,509.5815,2678.0
2022-09-29 14:10:00,513.47,513.61,513.2,513.2,1302.0,509.4823,509.6212,509.2144,509.2144,1302.0
2022-09-29 14:15:00,513.15,513.2,512.6,512.61,3219.0,509.1648,509.2144,508.619,508.629,3219.0
2022-09-29 14:20:00,512.65,513.31,512.57,513.31,2243.0,508.6687,509.3235,508.5893,509.3235,2243.0
2022-09-29 14:25:00,512.93,513.75,512.93,513.39,2960.0,508.9465,509.7601,508.9465,509.4029,2960.0
2022-09-29 14:30:00,513.35,513.64,513.15,513.15,1903.0,509.3632,509.651,509.1648,509.1648,1903.0
2022-09-29 14:35:00,513.3,514.24,513.22,513.77,2601.0,509.3136,510.2463,509.2342,509.78,2601.0
2022-09-29 14:40:00,513.76,513.76,513.27,513.27,1300.0,509.77,509.77,509.2838,509.2838,1300.0
2022-09-29 14:45:00,513.67,513.76,513.38,513.38,1653.0,509.6807,509.77,509.393,509.393,1653.0
2022-09-29 14:50:00,513.38,513.38,512.43,512.8,2660.0,509.393,509.393,508.4504,508.8175,2660.0
2022-09-29 14:55:00,513.17,513.22,512.47,512.48,1630.0,509.1846,509.2342,508.4901,508.5,1630.0
2022-09-29 15:00:00,512.5,513.79,512.5,513.61,1767.0,508.5198,509.7998,508.5198,509.6212,1767.0
2022-09-29 15:05:00,513.73,514.14,513.5,513.55,2621.0,509.7403,510.1471,509.5121,509.5617,2621.0
2022-09-29 15:10:00,513.4,514.58,513.4,514.58,3285.0,509.4128,510.5837,509.4128,510.5837,3285.0
2022-09-29 15:15:00,514.43,514.78,514.12,514.58,2600.0,510.4348,510.7821,510.1272,510.5837,2600.0
2022-09-29 15:20:00,514.66,515.07,514.4,514.94,10959.0,510.663,511.0699,510.4051,510.9409,10959.0
2022-09-29 15:25:00,515.0,515.0,514.3,514.9,17479.0,511.0004,511.0004,510.3058,510.9012,17479.0
2022-09-29 15:30:00,514.55,516.72,514.55,516.72,7729.0,510.5539,512.707,510.5539,512.707,7729.0
2022-09-29 15:35:00,516.52,517.94,516.01,517.44,16522.0,512.5086,513.9176,512.0026,513.4215,16522.0
2022-09-29 15:40:00,517.51,517.8,516.42,517.11,13329.0,513.4909,513.7787,512.4094,513.094,13329.0
2022-09-29 15:45:00,517.11,517.75,517.01,517.47,7561.0,513.094,513.729,512.9948,513.4512,7561.0
2022-09-29 15:50:00,517.51,518.03,516.48,516.95,16400.0,513.4909,514.0069,512.4689,512.9353,16400.0
2022-09-29 15:55:00,516.74,517.59,516.43,516.98,34210.0,512.7269,513.5703,512.4193,512.965,34210.0
2022-09-30 09:30:00,514.8,515.31,513.23,513.98,27950.0,510.802,511.308,509.2441,509.9883,27950.0
2022-09-30 09:35:00,513.45,513.9,511.89,513.89,5149.0,509.4624,509.9089,507.9146,509.899,5149.0
2022-09-30 09:40:00,513.98,514.99,512.42,512.69,7296.0,509.9883,510.9905,508.4404,508.7083,7296.0
2022-09-30 09:45:00,512.44,514.65,512.44,513.4,7120.0,508.4603,510.6531,508.4603,509.4128,7120.0
2022-09-30 09:50:00,512.84,513.98,512.5,513.96,3985.0,508.8572,509.9883,508.5198,509.9685,3985.0
2022-09-30 09:55:00,514.04,516.04,514.04,515.92,25812.0,510.0479,512.0323,510.0479,511.9133,25812.0
2022-09-30 10:00:00,516.0,517.03,515.38,517.0,39766.0,511.9926,513.0146,511.3775,512.9849,39766.0
2022-09-30 10:05:00,517.27,517.28,515.43,516.56,8604.0,513.2528,513.2627,511.4271,512.5483,8604.0
2022-09-30 10:10:00,515.48,517.41,515.33,516.38,3629.0,511.4767,513.3917,511.3278,512.3697,3629.0
2022-09-30 10:15:00,516.63,517.22,515.25,517.22,2899.0,512.6177,513.2032,511.2485,513.2032,2899.0
2022-09-30 10:20:00,516.92,518.38,516.92,517.71,4034.0,512.9055,514.3542,512.9055,513.6894,4034.0
2022-09-30 10:25:00,518.09,519.22,517.75,518.52,5259.0,514.0664,515.1876,513.729,514.4931,5259.0
2022-09-30 10:30:00,518.65,519.4,518.42,519.25,3044.0,514.6221,515.3662,514.3938,515.2174,3044.0
2022-09-30 10:35:00,518.97,519.93,518.94,519.85,2356.0,514.9396,515.8921,514.9098,515.8127,2356.0
2022-09-30 10:40:00,519.38,519.99,519.36,519.47,5619.0,515.3464,515.9516,515.3265,515.4357,5619.0
2022-09-30 10:45:00,519.66,519.67,518.42,519.11,1985.0,515.6242,515.6341,514.3938,515.0785,1985.0
2022-09-30 10:50:00,519.11,519.9,518.52,519.89,4389.0,515.0785,515.8623,514.4931,515.8524,4389.0
2022-09-30 10:55:00,519.63,519.79,518.81,519.12,4484.0,515.5944,515.7532,514.7808,515.0884,4484.0
2022-09-30 11:00:00,519.31,519.8,518.58,519.7,2667.0,515.2769,515.7631,514.5526,515.6639,2667.0
2022-09-30 11:05:00,519.63,520.75,519.54,520.75,3207.0,515.5944,516.7057,515.5051,516.7057,3207.0
2022-09-30 11:10:00,520.97,521.59,520.8,521.18,3516.0,516.924,517.5392,516.7554,517.1324,3516.0
2022-09-30 11:15:00,521.24,521.3,519.9,520.17,4900.0,517.1919,517.2515,515.8623,516.1303,4900.0
2022-09-30 11:20:00,520.31,521.04,520.28,520.66,3198.0,516.2692,516.9935,516.2394,516.6164,3198.0
2022-09-30 11:25:00,520.9,521.34,520.57,521.3,7803.0,516.8546,517.2912,516.5271,517.2515,7803.0
2022-09-30 11:30:00,520.5,521.43,520.5,521.02,6049.0,516.4577,517.3805,516.4577,516.9737,6049.0
2022-09-30 11:35:00,521.02,521.22,520.31,520.45,4294.0,516.9737,517.1721,516.2692,516.4081,4294.0
2022-09-30 11:40:00,520.41,520.53,518.59,519.49,3396.0,516.3684,516.4875,514.5625,515.4555,3396.0
2022-09-30 11:45:00,519.27,519.28,518.75,518.82,3304.0,515.2372,515.2472,514.7213,514.7907,3304.0
2022-09-30 11:50:00,518.68,518.68,517.74,518.14,2561.0,514.6518,514.6518,513.7191,514.116,2561.0
2022-09-30 11:55:00,517.62,518.63,517.62,518.63,2073.0,513.6001,514.6022,513.6001,514.6022,2073.0
2022-09-30 12:00:00,518.47,518.47,517.41,518.14,3798.0,514.4435,514.4435,513.3917,514.116,3798.0
2022-09-30 12:05:00,518.0,518.16,517.25,517.79,4498.0,513.9771,514.1359,513.2329,513.7687,4498.0
2022-09-30 12:10:00,517.94,517.99,516.45,516.65,5921.0,513.9176,513.9672,512.4391,512.6376,5921.0
2022-09-30 12:15:00,516.58,517.43,516.58,517.05,2472.0,512.5681,513.4115,512.5681,513.0345,2472.0
2022-09-30 12:20:00,516.89,517.18,516.03,517.18,3036.0,512.8757,513.1635,512.0224,513.1635,3036.0
2022-09-30 12:25:00,517.02,517.12,516.65,516.91,2241.0,513.0047,513.1039,512.6376,512.8956,2241.0
2022-09-30 12:30:00,516.66,517.95,516.66,517.95,4088.0,512.6475,513.9275,512.6475,513.9275,4088.0
2022-09-30 12:35:00,517.7,517.82,517.49,517.62,1389.0,513.6794,513.7985,513.4711,513.6001,1389.0
2022-09-30 12:40:00,517.84,517.93,517.31,517.71,1816.0,513.8183,513.9076,513.2925,513.6894,1816.0
2022-09-30 12:45:00,517.52,517.89,516.94,517.88,900.0,513.5008,513.868,512.9253,513.858,900.0
2022-09-30 12:50:00,516.99,517.06,516.34,516.82,1800.0,512.9749,513.0444,512.33,512.8063,1800.0
2022-09-30 12:55:00,516.81,516.92,516.3,516.3,1102.0,512.7963,512.9055,512.2903,512.2903,1102.0
2022-09-30 13:00:00,515.95,516.45,515.3,515.87,4706.0,511.943,512.4391,511.2981,511.8636,4706.0
2022-09-30 13:05:00,515.89,516.35,515.72,516.16,1661.0,511.8835,512.3399,511.7148,512.1514,1661.0
2022-09-30 13:10:00,516.28,516.43,515.76,515.76,700.0,512.2705,512.4193,511.7545,511.7545,700.0
2022-09-30 13:15:00,516.0,516.04,515.37,515.54,2208.0,511.9926,512.0323,511.3675,511.5362,2208.0
2022-09-30 13:20:00,515.83,516.08,515.38,515.52,700.0,511.824,512.072,511.3775,511.5164,700.0
2022-09-30 13:25:00,515.63,516.23,515.02,516.23,5802.0,511.6255,512.2209,511.0202,512.2209,5802.0
2022-09-30 13:30:00,515.67,516.34,515.5,515.59,3874.0,511.6652,512.33,511.4965,511.5858,3874.0
2022-09-30 13:35:00,515.37,515.39,514.75,515.16,1230.0,511.3675,511.3874,510.7523,511.1592,1230.0
2022-09-30 13:40:00,514.83,515.05,514.61,514.7,1443.0,510.8317,511.05,510.6134,510.7027,1443.0
2022-09-30 13:45:00,514.43,514.43,513.7,513.95,919.0,510.4348,510.4348,509.7105,509.9586,919.0
2022-09-30 13:50:00,513.75,514.42,513.75,514.34,1122.0,509.7601,510.4249,509.7601,510.3455,1122.0
2022-09-30 13:55:00,514.28,514.28,513.6,513.76,2799.0,510.286,510.286,509.6113,509.77,2799.0
2022-09-30 14:00:00,513.41,513.78,513.18,513.42,1933.0,509.4228,509.7899,509.1945,509.4327,1933.0
2022-09-30 14:05:00,513.48,514.08,513.03,514.08,14698.0,509.4922,510.0875,509.0457,510.0875,14698.0
2022-09-30 14:10:00,514.03,514.07,513.44,513.58,1593.0,510.0379,510.0776,509.4525,509.5914,1593.0
2022-09-30 14:15:00,513.98,514.52,513.6,513.6,2559.0,509.9883,510.5241,509.6113,509.6113,2559.0
2022-09-30 14:20:00,513.56,513.56,512.75,512.8,2587.0,509.5716,509.5716,508.7679,508.8175,2587.0
2022-09-30 14:25:00,512.76,512.95,512.11,512.4,3500.0,508.7778,508.9663,508.1328,508.4206,3500.0
2022-09-30 14:30:00,512.67,512.67,511.63,512.27,3115.0,508.6885,508.6885,507.6566,508.2916,3115.0
2022-09-30 14:35:00,512.59,512.64,511.64,512.19,17514.0,508.6091,508.6587,507.6665,508.2122,17514.0
2022-09-30 14:40:00,512.5,512.51,511.35,511.78,5801.0,508.5198,508.5297,507.3787,507.8054,5801.0
2022-09-30 14:45:00,511.83,511.86,510.66,511.46,6151.0,507.855,507.8848,506.6941,507.4879,6151.0
2022-09-30 14:50:00,511.03,511.21,510.89,510.94,2060.0,507.0612,507.2398,506.9223,506.9719,2060.0
2022-09-30 14:55:00,510.94,511.11,510.54,510.64,5926.0,506.9719,507.1406,506.575,506.6743,5926.0
2022-09-30 15:00:00,510.62,512.13,510.62,511.25,14601.0,506.6544,508.1527,506.6544,507.2795,14601.0
2022-09-30 15:05:00,511.14,511.9,510.89,511.2,3213.0,507.1704,507.9245,506.9223,507.2299,3213.0
2022-09-30 15:10:00,511.29,511.8,509.85,510.05,6588.0,507.3192,507.8253,505.8904,506.0888,6588.0
2022-09-30 15:15:00,509.88,510.58,509.56,510.12,9220.0,505.9202,506.6147,505.6027,506.1583,9220.0
2022-09-30 15:20:00,510.05,510.2,509.26,509.89,4433.0,506.0888,506.2377,505.305,505.9301,4433.0
2022-09-30 15:25:00,509.92,510.37,508.98,510.37,3895.0,505.9599,506.4064,505.0272,506.4064,3895.0
2022-09-30 15:30:00,510.57,511.24,509.42,509.6,3770.0,506.6048,507.2696,505.4637,505.6423,3770.0
2022-09-30 15:35:00,509.8,509.83,509.04,509.38,4505.0,505.8408,505.8706,505.0867,505.424,4505.0
2022-09-30 15:40:00,509.29,509.86,509.29,509.55,7732.0,505.3347,505.9003,505.3347,505.5927,7732.0
2022-09-30 15:45:00,509.51,510.24,509.24,510.03,6264.0,505.553,506.2774,505.2851,506.069,6264.0
2022-09-30 15:50:00,509.78,510.1,507.39,507.6,21356.0,505.8209,506.1385,503.4495,503.6579,21356.0
2022-09-30 15:55:00,507.65,507.87,506.74,507.45,76105.0,503.7075,503.9258,502.8046,503.509,76105.0
2022-10-03 09:30:00,512.81,513.77,510.02,510.56,20829.0,508.8274,509.78,506.0591,506.5949,20829.0
2022-10-03 09:35:00,509.95,511.12,509.63,510.06,8110.0,505.9896,507.1505,505.6721,506.0988,8110.0
2022-10-03 09:40:00,510.11,513.25,510.1,513.25,10710.0,506.1484,509.264,506.1385,509.264,10710.0
2022-10-03 09:45:00,513.58,513.58,511.7,512.65,8062.0,509.5914,509.5914,507.726,508.6687,8062.0
2022-10-03 09:50:00,512.99,514.03,512.54,513.93,9870.0,509.006,510.0379,508.5595,509.9387,9870.0
2022-10-03 09:55:00,513.52,514.5,513.0,514.4,14365.0,509.5319,510.5043,509.0159,510.4051,14365.0
2022-10-03 10:00:00,514.74,517.88,514.36,516.64,12960.0,510.7424,513.858,510.3654,512.6277,12960.0
2022-10-03 10:05:00,516.45,518.23,515.93,517.47,39147.0,512.4391,514.2053,511.9232,513.4512,39147.0
2022-10-03 10:10:00,517.71,518.87,517.19,518.53,6586.0,513.6894,514.8403,513.1734,514.503,6586.0
2022-10-03 10:15:00,518.59,520.44,518.0,520.27,14505.0,514.5625,516.3982,513.9771,516.2295,14505.0
2022-10-03 10:20:00,520.26,522.72,520.16,522.04,8184.0,516.2196,518.6604,516.1203,517.9857,8184.0
2022-10-03 10:25:00,521.93,521.95,520.74,521.05,3854.0,517.8766,517.8964,516.6958,517.0034,3854.0
2022-10-03 10:30:00,520.99,521.72,520.67,521.13,5740.0,516.9439,517.6682,516.6264,517.0828,5740.0
2022-10-03 10:35:00,521.4,521.81,520.46,521.38,15625.0,517.3507,517.7575,516.418,517.3309,15625.0
2022-10-03 10:40:00,521.32,523.25,521.04,523.25,10717.0,517.2713,519.1863,516.9935,519.1863,10717.0
2022-10-03 10:45:00,523.57,523.67,522.75,523.06,6637.0,519.5038,519.6031,518.6902,518.9978,6637.0
2022-10-03 10:50:00,523.14,523.14,520.2,520.26,10915.0,519.0772,519.0772,516.16,516.2196,10915.0
2022-10-03 10:55:00,520.06,520.57,519.53,520.57,9489.0,516.0211,516.5271,515.4952,516.5271,9489.0
2022-10-03 11:00:00,520.63,521.25,520.19,520.74,5260.0,516.5867,517.2019,516.1501,516.6958,5260.0
2022-10-03 11:05:00,520.64,521.66,519.95,521.65,9097.0,516.5966,517.6087,515.912,517.5988,9097.0
2022-10-03 11:10:00,521.68,521.9,520.67,520.75,9255.0,517.6285,517.8468,516.6264,516.7057,9255.0
2022-10-03 11:15:00,520.61,521.33,519.83,519.83,13456.0,516.5668,517.2812,515.7929,515.7929,13456.0
2022-10-03 11:20:00,520.01,520.37,519.32,519.93,9395.0,515.9715,516.3287,515.2869,515.8921,9395.0
2022-10-03 11:25:00,520.65,520.86,519.75,520.01,8970.0,516.6065,516.8149,515.7135,515.9715,8970.0
2022-10-03 11:30:00,519.94,520.19,519.32,519.4,4902.0,515.902,516.1501,515.2869,515.3662,4902.0
2022-10-03 11:35:00,519.25,519.25,518.16,518.59,2671.0,515.2174,515.2174,514.1359,514.5625,2671.0
2022-10-03 11:40:00,518.7,518.7,516.87,516.87,3511.0,514.6717,514.6717,512.8559,512.8559,3511.0
2022-10-03 11:45:00,516.8,517.24,516.73,516.89,3950.0,512.7864,513.223,512.717,512.8757,3950.0
2022-10-03 11:50:00,516.73,517.28,516.46,516.49,3859.0,512.717,513.2627,512.4491,512.4788,3859.0
2022-10-03 11:55:00,516.61,517.08,516.03,516.31,3337.0,512.5979,513.0642,512.0224,512.3002,3337.0
2022-10-03 12:00:00,516.46,517.45,516.46,517.26,3988.0,512.4491,513.4314,512.4491,513.2429,3988.0
2022-10-03 12:05:00,517.45,518.24,516.72,517.94,12350.0,513.4314,514.2152,512.707,513.9176,12350.0
2022-10-03 12:10:00,517.87,518.16,517.67,518.16,3815.0,513.8481,514.1359,513.6497,514.1359,3815.0
2022-10-03 12:15:00,518.5,518.75,518.06,518.07,3081.0,514.4732,514.7213,514.0366,514.0466,3081.0
2022-10-03 12:20:00,517.89,517.89,517.1,517.82,3128.0,513.868,513.868,513.0841,513.7985,3128.0
2022-10-03 12:25:00,518.06,518.06,517.19,517.49,9996.0,514.0366,514.0366,513.1734,513.4711,9996.0
2022-10-03 12:30:00,517.2,517.73,516.18,517.72,5472.0,513.1833,513.7092,512.1712,513.6993,5472.0
2022-10-03 12:35:00,517.33,517.77,516.82,517.37,3605.0,513.3123,513.7489,512.8063,513.352,3605.0
2022-10-03 12:40:00,517.43,518.73,517.36,518.54,9248.0,513.4115,514.7014,513.3421,514.5129,9248.0
2022-10-03 12:45:00,518.55,518.55,517.85,517.85,2805.0,514.5228,514.5228,513.8283,513.8283,2805.0
2022-10-03 12:50:00,517.78,517.82,516.93,517.59,2702.0,513.7588,513.7985,512.9154,513.5703,2702.0
2022-10-03 12:55:00,517.19,518.46,517.04,518.46,1535.0,513.1734,514.4335,513.0246,514.4335,1535.0
2022-10-03 13:00:00,518.53,518.84,518.11,518.84,2297.0,514.503,514.8106,514.0862,514.8106,2297.0
2022-10-03 13:05:00,518.99,519.38,518.51,518.51,14401.0,514.9594,515.3464,514.4831,514.4831,14401.0
2022-10-03 13:10:00,518.53,519.01,518.48,519.01,10025.0,514.503,514.9793,514.4534,514.9793,10025.0
2022-10-03 13:15:00,519.02,519.39,518.64,518.79,2535.0,514.9892,515.3563,514.6121,514.761,2535.0
2022-10-03 13:20:00,518.79,520.11,518.79,519.81,5169.0,514.761,516.0707,514.761,515.773,5169.0
2022-10-03 13:25:00,520.48,520.72,520.29,520.42,1249.0,516.4378,516.676,516.2493,516.3783,1249.0
2022-10-03 13:30:00,520.57,520.84,520.03,520.63,12644.0,516.5271,516.795,515.9913,516.5867,12644.0
2022-10-03 13:35:00,520.72,521.66,520.7,520.8,9027.0,516.676,517.6087,516.6561,516.7554,9027.0
2022-10-03 13:40:00,520.88,521.02,520.3,520.57,6398.0,516.8347,516.9737,516.2592,516.5271,6398.0
2022-10-03 13:45:00,520.57,521.98,520.5,521.81,7500.0,516.5271,517.9262,516.4577,517.7575,7500.0
2022-10-03 13:50:00,522.0,522.44,522.0,522.15,6383.0,517.946,518.3826,517.946,518.0949,6383.0
2022-10-03 13:55:00,522.07,522.25,521.52,522.17,8321.0,518.0155,518.1941,517.4698,518.1147,8321.0
2022-10-03 14:00:00,522.3,523.46,522.3,523.4,6315.0,518.2437,519.3947,518.2437,519.3352,6315.0
2022-10-03 14:05:00,523.51,524.05,523.05,523.38,6530.0,519.4443,519.9801,518.9879,519.3153,6530.0
2022-10-03 14:10:00,523.51,523.72,523.0,523.25,11380.0,519.4443,519.6527,518.9383,519.1863,11380.0
2022-10-03 14:15:00,523.24,523.63,523.08,523.35,16261.0,519.1764,519.5634,519.0177,519.2856,16261.0
2022-10-03 14:20:00,523.53,524.53,523.51,524.51,10784.0,519.4642,520.4564,519.4443,520.4365,10784.0
2022-10-03 14:25:00,524.47,526.0,524.46,525.32,30411.0,520.3969,521.915,520.3869,521.2403,30411.0
2022-10-03 14:30:00,525.32,525.82,524.85,525.25,19988.0,521.2403,521.7364,520.7739,521.1708,19988.0
2022-10-03 14:35:00,525.3,525.67,525.09,525.12,16291.0,521.2204,521.5875,521.012,521.0418,16291.0
2022-10-03 14:40:00,525.2,525.62,524.97,525.53,29880.0,521.1212,521.5379,520.893,521.4486,29880.0
2022-10-03 14:45:00,525.53,526.88,525.52,525.8,11323.0,521.4486,522.7881,521.4387,521.7165,11323.0
2022-10-03 14:50:00,526.02,526.59,525.79,526.05,14160.0,521.9348,522.5004,521.7066,521.9646,14160.0
2022-10-03 14:55:00,526.1,526.26,525.63,525.76,28414.0,522.0142,522.173,521.5478,521.6768,28414.0
2022-10-03 15:00:00,525.67,525.83,525.32,525.61,8999.0,521.5875,521.7463,521.2403,521.528,8999.0
2022-10-03 15:05:00,525.72,526.37,525.66,526.25,45777.0,521.6371,522.2821,521.5776,522.163,45777.0
2022-10-03 15:10:00,526.25,526.33,525.47,525.47,21549.0,522.163,522.2424,521.3891,521.3891,21549.0
2022-10-03 15:15:00,525.45,525.96,524.52,525.94,43442.0,521.3692,521.8753,520.4465,521.8554,43442.0
2022-10-03 15:20:00,525.91,526.5,525.59,526.33,28421.0,521.8257,522.4111,521.5082,522.2424,28421.0
2022-10-03 15:25:00,526.22,526.42,525.65,526.08,34762.0,522.1333,522.3317,521.5677,521.9944,34762.0
2022-10-03 15:30:00,526.12,526.3,524.99,525.32,24410.0,522.034,522.2126,520.9128,521.2403,24410.0
2022-10-03 15:35:00,525.32,525.53,524.67,525.1,11515.0,521.2403,521.4486,520.5953,521.022,11515.0
2022-10-03 15:40:00,525.15,525.23,524.37,524.98,13465.0,521.0716,521.151,520.2976,520.9029,13465.0
2022-10-03 15:45:00,524.96,525.39,524.27,524.4,18970.0,520.8831,521.3097,520.1984,520.3274,18970.0
2022-10-03 15:50:00,524.49,524.49,523.09,523.69,24661.0,520.4167,520.4167,519.0276,519.6229,24661.0
2022-10-03 15:55:00,523.62,523.64,522.16,523.3,69557.0,519.5535,519.5733,518.1048,519.2359,69557.0
2022-10-04 09:30:00,530.72,533.25,529.28,532.21,34248.0,526.5983,529.1087,525.1695,528.0767,34248.0
2022-10-04 09:35:00,531.32,539.94,531.32,539.94,17521.0,527.1937,535.7467,527.1937,535.7467,17521.0
2022-10-04 09:40:00,539.89,540.08,537.17,537.97,11101.0,535.6971,535.8856,532.9982,533.792,11101.0
2022-10-04 09:45:00,538.22,540.97,537.6,538.76,11522.0,534.0401,536.7687,533.4249,534.5759,11522.0
2022-10-04 09:50:00,538.88,539.18,535.56,536.47,9428.0,534.6949,534.9926,531.4007,532.3037,9428.0
2022-10-04 09:55:00,536.3,538.35,534.88,538.35,27612.0,532.135,534.1691,530.726,534.1691,27612.0
2022-10-04 10:00:00,538.93,540.29,538.81,539.91,8404.0,534.7446,536.094,534.6255,535.7169,8404.0
2022-10-04 10:05:00,540.02,540.59,539.53,540.36,4349.0,535.8261,536.3917,535.3399,536.1635,4349.0
2022-10-04 10:10:00,540.85,541.63,539.23,539.7,6095.0,536.6496,537.4236,535.0422,535.5086,6095.0
2022-10-04 10:15:00,539.48,541.44,539.48,539.82,14127.0,535.2903,537.2351,535.2903,535.6276,14127.0
2022-10-04 10:20:00,539.51,540.18,538.61,538.71,11293.0,535.3201,535.9848,534.427,534.5263,11293.0
2022-10-04 10:25:00,538.58,540.62,538.58,539.52,12225.0,534.3973,536.4214,534.3973,535.33,12225.0
2022-10-04 10:30:00,539.43,539.7,538.38,539.16,15115.0,535.2407,535.5086,534.1988,534.9728,15115.0
2022-10-04 10:35:00,539.16,539.29,537.38,537.78,7380.0,534.9728,535.1018,533.2066,533.6035,7380.0
2022-10-04 10:40:00,537.69,538.98,537.65,538.5,5238.0,533.5142,534.7942,533.4745,534.3179,5238.0
2022-10-04 10:45:00,538.27,538.55,537.57,537.57,5193.0,534.0897,534.3675,533.3951,533.3951,5193.0
2022-10-04 10:50:00,537.49,537.53,535.64,535.98,5167.0,533.3157,533.3554,531.4801,531.8175,5167.0
2022-10-04 10:55:00,535.97,537.3,535.85,537.09,7201.0,531.8075,533.1272,531.6885,532.9188,7201.0
2022-10-04 11:00:00,537.33,538.05,537.1,538.05,2866.0,533.157,533.8714,532.9288,533.8714,2866.0
2022-10-04 11:05:00,538.03,538.33,537.34,537.79,4618.0,533.8515,534.1492,533.1669,533.6134,4618.0
2022-10-04 11:10:00,538.15,538.15,536.8,537.82,3553.0,533.9706,533.9706,532.6311,533.6432,3553.0
2022-10-04 11:15:00,537.87,538.19,537.51,537.55,4181.0,533.6928,534.0103,533.3356,533.3753,4181.0
2022-10-04 11:20:00,537.52,538.7,537.52,538.04,4220.0,533.3455,534.5163,533.3455,533.8615,4220.0
2022-10-04 11:25:00,538.22,538.88,538.21,538.69,2645.0,534.0401,534.6949,534.0301,534.5064,2645.0
2022-10-04 11:30:00,538.67,538.76,536.88,536.88,6802.0,534.4866,534.5759,532.7105,532.7105,6802.0
2022-10-04 11:35:00,537.27,538.44,537.27,538.15,2951.0,533.0974,534.2584,533.0974,533.9706,2951.0
2022-10-04 11:40:00,538.04,538.26,537.71,537.71,1900.0,533.8615,534.0798,533.534,533.534,1900.0
2022-10-04 11:45:00,537.78,537.79,536.47,536.85,2858.0,533.6035,533.6134,532.3037,532.6807,2858.0
2022-10-04 11:50:00,536.91,537.46,536.91,537.19,1497.0,532.7402,533.286,532.7402,533.0181,1497.0
2022-10-04 11:55:00,537.1,537.79,536.55,537.78,3624.0,532.9288,533.6134,532.383,533.6035,3624.0
2022-10-04 12:00:00,537.65,537.95,537.23,537.74,9600.0,533.4745,533.7722,533.0578,533.5638,9600.0
2022-10-04 12:05:00,537.55,537.79,537.08,537.4,4919.0,533.3753,533.6134,532.9089,533.2264,4919.0
2022-10-04 12:10:00,537.34,538.22,537.28,538.22,4262.0,533.1669,534.0401,533.1074,534.0401,4262.0
2022-10-04 12:15:00,538.24,539.2,538.24,539.1,11049.0,534.0599,535.0125,534.0599,534.9132,11049.0
2022-10-04 12:20:00,539.23,539.37,538.63,539.01,6852.0,535.0422,535.1811,534.4469,534.8239,6852.0
2022-10-04 12:25:00,539.15,539.76,538.76,539.61,4666.0,534.9628,535.5681,534.5759,535.4193,4666.0
2022-10-04 12:30:00,539.67,540.19,539.67,540.14,5196.0,535.4788,535.9948,535.4788,535.9452,5196.0
2022-10-04 12:35:00,540.16,540.39,539.83,540.3,3424.0,535.965,536.1932,535.6376,536.1039,3424.0
2022-10-04 12:40:00,540.17,540.34,539.8,539.94,1415.0,535.9749,536.1436,535.6078,535.7467,1415.0
2022-10-04 12:45:00,539.84,539.84,538.75,539.24,4184.0,535.6475,535.6475,534.566,535.0521,4184.0
2022-10-04 12:50:00,538.99,539.21,538.38,538.38,1200.0,534.8041,535.0224,534.1988,534.1988,1200.0
2022-10-04 12:55:00,538.38,539.02,538.38,538.73,1900.0,534.1988,534.8339,534.1988,534.5461,1900.0
2022-10-04 13:00:00,538.73,539.12,537.91,538.39,3804.0,534.5461,534.9331,533.7325,534.2088,3804.0
2022-10-04 13:05:00,538.6,538.6,537.98,538.08,2400.0,534.4171,534.4171,533.8019,533.9012,2400.0
2022-10-04 13:10:00,538.11,538.39,537.56,537.69,4141.0,533.9309,534.2088,533.3852,533.5142,4141.0
2022-10-04 13:15:00,537.8,537.8,536.37,536.77,3662.0,533.6233,533.6233,532.2044,532.6013,3662.0
2022-10-04 13:20:00,536.58,537.33,536.54,537.01,2147.0,532.4128,533.157,532.3731,532.8395,2147.0
2022-10-04 13:25:00,536.69,537.72,536.69,537.52,3117.0,532.522,533.544,532.522,533.3455,3117.0
2022-10-04 13:30:00,537.46,537.81,537.4,537.45,2941.0,533.286,533.6333,533.2264,533.2761,2941.0
2022-10-04 13:35:00,537.61,537.7,536.92,537.06,2500.0,533.4348,533.5241,532.7502,532.8891,2500.0
2022-10-04 13:40:00,536.87,537.24,536.68,536.77,2883.0,532.7006,533.0677,532.512,532.6013,2883.0
2022-10-04 13:45:00,536.71,537.74,536.37,537.18,6219.0,532.5418,533.5638,532.2044,533.0081,6219.0
2022-10-04 13:50:00,536.79,537.46,536.79,537.33,4256.0,532.6212,533.286,532.6212,533.157,4256.0
2022-10-04 13:55:00,537.6,538.27,537.43,537.75,1600.0,533.4249,534.0897,533.2562,533.5737,1600.0
2022-10-04 14:00:00,538.11,538.61,537.87,538.41,2905.0,533.9309,534.427,533.6928,534.2286,2905.0
2022-10-04 14:05:00,538.16,538.16,537.7,537.76,4012.0,533.9805,533.9805,533.5241,533.5836,4012.0
2022-10-04 14:10:00,538.08,538.4,537.84,538.08,5285.0,533.9012,534.2187,533.663,533.9012,5285.0
2022-10-04 14:15:00,538.1,538.1,537.01,537.01,1619.0,533.921,533.921,532.8395,532.8395,1619.0
2022-10-04 14:20:00,537.13,537.83,536.93,537.83,1700.0,532.9585,533.6531,532.7601,533.6531,1700.0
2022-10-04 14:25:00,537.82,537.82,536.17,536.2,2201.0,533.6432,533.6432,532.006,532.0358,2201.0
2022-10-04 14:30:00,536.55,537.45,536.54,537.43,2838.0,532.383,533.2761,532.3731,533.2562,2838.0
2022-10-04 14:35:00,537.0,537.49,536.56,537.21,3903.0,532.8295,533.3157,532.393,533.0379,3903.0
2022-10-04 14:40:00,537.23,538.37,537.23,538.37,2199.0,533.0578,534.1889,533.0578,534.1889,2199.0
2022-10-04 14:45:00,538.5,538.92,538.24,538.9,1800.0,534.3179,534.7346,534.0599,534.7148,1800.0
2022-10-04 14:50:00,538.87,539.35,538.87,538.96,2314.0,534.685,535.1613,534.685,534.7743,2314.0
2022-10-04 14:55:00,539.02,539.18,538.72,539.18,2567.0,534.8339,534.9926,534.5362,534.9926,2567.0
2022-10-04 15:00:00,538.95,539.02,538.47,538.84,2956.0,534.7644,534.8339,534.2881,534.6553,2956.0
2022-10-04 15:05:00,538.81,538.81,538.1,538.1,1940.0,534.6255,534.6255,533.921,533.921,1940.0
2022-10-04 15:10:00,537.96,538.06,537.11,537.91,2609.0,533.7821,533.8813,532.9387,533.7325,2609.0
2022-10-04 15:15:00,537.8,538.43,537.6,537.96,3371.0,533.6233,534.2484,533.4249,533.7821,3371.0
2022-10-04 15:20:00,537.78,538.4,537.45,538.4,3682.0,533.6035,534.2187,533.2761,534.2187,3682.0
2022-10-04 15:25:00,538.36,539.0,538.27,538.86,3047.0,534.179,534.814,534.0897,534.6751,3047.0
2022-10-04 15:30:00,538.94,538.94,538.15,538.4,3223.0,534.7545,534.7545,533.9706,534.2187,3223.0
2022-10-04 15:35:00,538.56,539.49,538.49,539.31,4397.0,534.3774,535.3002,534.308,535.1216,4397.0
2022-10-04 15:40:00,539.46,539.63,538.98,539.23,10458.0,535.2704,535.4391,534.7942,535.0422,10458.0
2022-10-04 15:45:00,538.97,539.36,538.82,539.27,6121.0,534.7842,535.1712,534.6354,535.0819,6121.0
2022-10-04 15:50:00,539.33,540.41,539.33,540.41,12783.0,535.1415,536.2131,535.1415,536.2131,12783.0
2022-10-04 15:55:00,540.54,540.61,539.14,540.27,47270.0,536.3421,536.4115,534.9529,536.0742,47270.0
2022-10-05 09:30:00,535.8,536.15,534.0,535.38,25066.0,531.6389,531.9861,529.8528,531.2221,25066.0
2022-10-05 09:35:00,535.26,536.72,535.26,536.71,4866.0,531.1031,532.5517,531.1031,532.5418,4866.0
2022-10-05 09:40:00,536.67,537.21,536.06,537.21,7827.0,532.5021,533.0379,531.8968,533.0379,7827.0
2022-10-05 09:45:00,536.58,538.48,535.97,538.39,5896.0,532.4128,534.2981,531.8075,534.2088,5896.0
2022-10-05 09:50:00,538.27,539.04,537.83,538.79,20557.0,534.0897,534.8537,533.6531,534.6056,20557.0
2022-10-05 09:55:00,538.9,540.94,538.84,540.48,5878.0,534.7148,536.7389,534.6553,536.2825,5878.0
2022-10-05 10:00:00,539.35,539.87,537.2,539.09,9497.0,535.1613,535.6773,533.028,534.9033,9497.0
2022-10-05 10:05:00,538.9,538.9,537.53,537.84,3199.0,534.7148,534.7148,533.3554,533.663,3199.0
2022-10-05 10:10:00,537.82,539.29,537.69,538.49,5630.0,533.6432,535.1018,533.5142,534.308,5630.0
2022-10-05 10:15:00,538.37,539.47,537.92,539.34,4737.0,534.1889,535.2804,533.7424,535.1514,4737.0
2022-10-05 10:20:00,539.63,540.18,539.25,539.25,6846.0,535.4391,535.9848,535.0621,535.0621,6846.0
2022-10-05 10:25:00,539.0,539.68,538.65,538.65,5403.0,534.814,535.4887,534.4667,534.4667,5403.0
2022-10-05 10:30:00,538.77,538.78,537.64,538.44,4350.0,534.5858,534.5957,533.4646,534.2584,4350.0
2022-10-05 10:35:00,538.59,539.18,537.74,539.17,3902.0,534.4072,534.9926,533.5638,534.9827,3902.0
2022-10-05 10:40:00,539.13,539.48,538.55,539.25,5774.0,534.943,535.2903,534.3675,535.0621,5774.0
2022-10-05 10:45:00,539.14,539.7,538.56,538.58,3036.0,534.9529,535.5086,534.3774,534.3973,3036.0
2022-10-05 10:50:00,538.55,538.67,537.63,538.56,3015.0,534.3675,534.4866,533.4547,534.3774,3015.0
2022-10-05 10:55:00,537.53,537.91,537.52,537.91,2590.0,533.3554,533.7325,533.3455,533.7325,2590.0
2022-10-05 11:00:00,537.88,538.35,537.56,538.35,3507.0,533.7027,534.1691,533.3852,534.1691,3507.0
2022-10-05 11:05:00,538.14,538.15,536.82,537.1,2981.0,533.9607,533.9706,532.6509,532.9288,2981.0
2022-10-05 11:10:00,536.88,537.3,536.88,537.18,1716.0,532.7105,533.1272,532.7105,533.0081,1716.0
2022-10-05 11:15:00,536.91,538.97,536.9,538.97,2449.0,532.7402,534.7842,532.7303,534.7842,2449.0
2022-10-05 11:20:00,538.74,538.83,537.46,537.46,2923.0,534.556,534.6453,533.286,533.286,2923.0
2022-10-05 11:25:00,538.06,538.3,537.45,537.96,3113.0,533.8813,534.1194,533.2761,533.7821,3113.0
2022-10-05 11:30:00,537.82,538.19,537.68,537.98,4228.0,533.6432,534.0103,533.5043,533.8019,4228.0
2022-10-05 11:35:00,538.07,539.41,538.07,538.94,2951.0,533.8912,535.2208,533.8912,534.7545,2951.0
2022-10-05 11:40:00,538.77,538.88,538.39,538.88,3302.0,534.5858,534.6949,534.2088,534.6949,3302.0
2022-10-05 11:45:00,538.72,538.99,538.4,538.41,1004.0,534.5362,534.8041,534.2187,534.2286,1004.0
2022-10-05 11:50:00,538.53,538.75,538.22,538.75,1992.0,534.3477,534.566,534.0401,534.566,1992.0
2022-10-05 11:55:00,538.71,538.71,538.09,538.1,1200.0,534.5263,534.5263,533.9111,533.921,1200.0
2022-10-05 12:00:00,538.34,538.55,537.93,537.93,2262.0,534.1591,534.3675,533.7523,533.7523,2262.0
2022-10-05 12:05:00,538.13,539.15,537.85,539.06,1616.0,533.9508,534.9628,533.6729,534.8735,1616.0
2022-10-05 12:10:00,538.97,539.65,538.96,539.41,2274.0,534.7842,535.459,534.7743,535.2208,2274.0
2022-10-05 12:15:00,539.9,541.22,539.8,541.09,1700.0,535.707,537.0168,535.6078,536.8878,1700.0
2022-10-05 12:20:00,540.98,541.13,540.34,540.79,63042.0,536.7786,536.9275,536.1436,536.5901,63042.0
2022-10-05 12:25:00,540.59,541.17,540.33,540.99,4161.0,536.3917,536.9672,536.1337,536.7886,4161.0
2022-10-05 12:30:00,541.04,541.38,540.71,541.18,2408.0,536.8382,537.1755,536.5107,536.9771,2408.0
2022-10-05 12:35:00,540.92,541.51,540.56,541.5,1778.0,536.7191,537.3045,536.3619,537.2946,1778.0
2022-10-05 12:40:00,541.27,541.86,541.03,541.8,2407.0,537.0664,537.6518,536.8282,537.5923,2407.0
2022-10-05 12:45:00,541.37,542.92,541.36,542.79,6269.0,537.1656,538.7036,537.1557,538.5746,6269.0
2022-10-05 12:50:00,542.93,543.22,542.19,542.63,11645.0,538.7135,539.0012,537.9792,538.4158,11645.0
2022-10-05 12:55:00,542.46,543.06,542.25,542.25,2943.0,538.2471,538.8425,538.0388,538.0388,2943.0
2022-10-05 13:00:00,542.43,542.96,542.43,542.96,1606.0,538.2174,538.7433,538.2174,538.7433,1606.0
2022-10-05 13:05:00,542.82,544.17,542.81,543.77,5172.0,538.6043,539.9439,538.5944,539.547,5172.0
2022-10-05 13:10:00,543.77,545.03,543.77,545.03,3577.0,539.547,540.7972,539.547,540.7972,3577.0
2022-10-05 13:15:00,545.18,545.96,544.94,545.61,5308.0,540.946,541.72,540.7079,541.3727,5308.0
2022-10-05 13:20:00,545.85,546.07,545.47,545.59,2625.0,541.6108,541.8291,541.2338,541.3528,2625.0
2022-10-05 13:25:00,545.37,545.4,544.83,544.98,1600.0,541.1345,541.1643,540.5987,540.7476,1600.0
2022-10-05 13:30:00,544.56,544.56,543.58,543.58,1569.0,540.3308,540.3308,539.3584,539.3584,1569.0
2022-10-05 13:35:00,543.4,543.88,543.4,543.79,1653.0,539.1798,539.6561,539.1798,539.5668,1653.0
2022-10-05 13:40:00,543.75,545.01,543.61,545.0,15138.0,539.5271,540.7773,539.3882,540.7674,15138.0
2022-10-05 13:45:00,545.04,545.53,544.85,545.16,8112.0,540.8071,541.2933,540.6186,540.9262,8112.0
2022-10-05 13:50:00,545.15,545.27,544.79,545.2,9174.0,540.9163,541.0353,540.559,540.9659,9174.0
2022-10-05 13:55:00,545.0,545.1,544.3,544.3,7349.0,540.7674,540.8666,540.0729,540.0729,7349.0
2022-10-05 14:00:00,544.48,545.23,544.26,545.23,2448.0,540.2515,540.9956,540.0332,540.9956,2448.0
2022-10-05 14:05:00,544.98,545.45,544.63,544.93,3603.0,540.7476,541.2139,540.4003,540.698,3603.0
2022-10-05 14:10:00,544.78,545.55,544.74,545.04,1401.0,540.5491,541.3131,540.5094,540.8071,1401.0
2022-10-05 14:15:00,545.25,546.29,545.25,546.29,2963.0,541.0155,542.0474,541.0155,542.0474,2963.0
2022-10-05 14:20:00,546.08,546.76,546.08,546.53,4201.0,541.839,542.5137,541.839,542.2855,4201.0
2022-10-05 14:25:00,546.13,546.64,545.73,546.53,3064.0,541.8886,542.3947,541.4917,542.2855,3064.0
2022-10-05 14:30:00,546.5,546.67,546.02,546.02,5888.0,542.2558,542.4244,541.7795,541.7795,5888.0
2022-10-05 14:35:00,546.81,547.03,546.45,546.99,4159.0,542.5634,542.7817,542.2062,542.742,4159.0
2022-10-05 14:40:00,546.63,546.63,545.69,545.7,3240.0,542.3848,542.3848,541.4521,541.462,3240.0
2022-10-05 14:45:00,545.83,546.46,545.83,546.23,4619.0,541.591,542.2161,541.591,541.9879,4619.0
2022-10-05 14:50:00,546.21,546.55,545.67,546.15,3522.0,541.968,542.3054,541.4322,541.9085,3522.0
2022-10-05 14:55:00,545.92,546.74,545.89,546.74,8306.0,541.6803,542.4939,541.6505,542.4939,8306.0
2022-10-05 15:00:00,546.96,547.6,546.74,547.32,9675.0,542.7122,543.3472,542.4939,543.0694,9675.0
2022-10-05 15:05:00,547.52,547.52,546.8,547.22,4834.0,543.2678,543.2678,542.5534,542.9702,4834.0
2022-10-05 15:10:00,547.2,548.23,547.16,548.23,3832.0,542.9503,543.9723,542.9106,543.9723,3832.0
2022-10-05 15:15:00,548.42,548.93,548.04,548.37,2909.0,544.1609,544.6669,543.7838,544.1112,2909.0
2022-10-05 15:20:00,548.44,548.45,548.0,548.21,7397.0,544.1807,544.1906,543.7441,543.9525,7397.0
2022-10-05 15:25:00,548.33,548.35,547.84,548.04,11238.0,544.0716,544.0914,543.5854,543.7838,11238.0
2022-10-05 15:30:00,548.09,548.74,547.99,548.02,5408.0,543.8334,544.4784,543.7342,543.764,5408.0
2022-10-05 15:35:00,548.12,548.43,547.5,547.5,8018.0,543.8632,544.1708,543.248,543.248,8018.0
2022-10-05 15:40:00,547.35,547.64,547.13,547.58,5887.0,543.0992,543.3869,542.8809,543.3274,5887.0
2022-10-05 15:45:00,547.48,548.09,546.7,546.78,10737.0,543.2282,543.8334,542.4542,542.5336,10737.0
2022-10-05 15:50:00,546.63,546.65,545.7,546.41,18116.0,542.3848,542.4046,541.462,542.1665,18116.0
2022-10-05 15:55:00,546.49,547.1,545.46,546.27,58529.0,542.2458,542.8511,541.2238,542.0276,58529.0
2022-10-06 09:30:00,544.34,544.34,541.58,541.66,19176.0,540.1125,540.1125,537.374,537.4534,19176.0
2022-10-06 09:35:00,541.79,543.46,541.36,543.39,11634.0,537.5823,539.2394,537.1557,539.1699,11634.0
2022-10-06 09:40:00,543.44,544.45,542.72,544.45,12947.0,539.2195,540.2217,538.5051,540.2217,12947.0
2022-10-06 09:45:00,543.56,544.05,543.32,543.76,3923.0,539.3386,539.8248,539.1005,539.537,3923.0
2022-10-06 09:50:00,543.72,544.66,543.55,543.72,4173.0,539.4974,540.4301,539.3287,539.4974,4173.0
2022-10-06 09:55:00,543.84,543.9,542.79,543.47,3627.0,539.6164,539.676,538.5746,539.2493,3627.0
2022-10-06 10:00:00,543.54,543.54,541.13,541.41,4927.0,539.3188,539.3188,536.9275,537.2053,4927.0
2022-10-06 10:05:00,541.32,542.26,540.76,541.94,4206.0,537.116,538.0487,536.5603,537.7312,4206.0
2022-10-06 10:10:00,541.89,543.03,541.36,542.85,4539.0,537.6816,538.8127,537.1557,538.6341,4539.0
2022-10-06 10:15:00,542.72,543.99,542.63,542.86,4145.0,538.5051,539.7653,538.4158,538.644,4145.0
2022-10-06 10:20:00,542.86,543.71,542.61,543.36,2750.0,538.644,539.4874,538.396,539.1402,2750.0
2022-10-06 10:25:00,543.34,543.63,541.59,541.59,7340.0,539.1203,539.4081,537.3839,537.3839,7340.0
2022-10-06 10:30:00,541.62,542.28,540.92,540.99,3089.0,537.4137,538.0685,536.7191,536.7886,3089.0
2022-10-06 10:35:00,541.34,543.18,541.21,542.48,13747.0,537.1358,538.9616,537.0069,538.267,13747.0
2022-10-06 10:40:00,542.53,543.44,542.09,543.36,7537.0,538.3166,539.2195,537.88,539.1402,7537.0
2022-10-06 10:45:00,543.26,545.54,543.05,545.25,26241.0,539.0409,541.3032,538.8326,541.0155,26241.0
2022-10-06 10:50:00,545.07,545.41,543.9,544.91,5682.0,540.8369,541.1742,539.676,540.6781,5682.0
2022-10-06 10:55:00,544.85,545.93,544.54,545.93,6125.0,540.6186,541.6902,540.311,541.6902,6125.0
2022-10-06 11:00:00,545.8,545.82,543.25,543.25,2597.0,541.5612,541.581,539.031,539.031,2597.0
2022-10-06 11:05:00,543.62,543.73,543.3,543.65,1495.0,539.3981,539.5073,539.0806,539.4279,1495.0
2022-10-06 11:10:00,543.56,543.92,542.93,542.94,2252.0,539.3386,539.6958,538.7135,538.7234,2252.0
2022-10-06 11:15:00,543.25,545.06,543.11,544.83,21336.0,539.031,540.827,538.8921,540.5987,21336.0
2022-10-06 11:20:00,544.76,546.1,544.26,544.72,4440.0,540.5293,541.8589,540.0332,540.4896,4440.0
2022-10-06 11:25:00,544.54,545.2,544.02,544.88,1621.0,540.311,540.9659,539.795,540.6483,1621.0
2022-10-06 11:30:00,544.96,545.18,544.67,544.85,2400.0,540.7277,540.946,540.44,540.6186,2400.0
2022-10-06 11:35:00,545.28,545.37,544.26,544.58,2064.0,541.0452,541.1345,540.0332,540.3507,2064.0
2022-10-06 11:40:00,544.41,545.25,544.22,545.06,3109.0,540.182,541.0155,539.9935,540.827,3109.0
2022-10-06 11:45:00,545.01,545.53,544.86,545.42,1804.0,540.7773,541.2933,540.6285,541.1842,1804.0
2022-10-06 11:50:00,545.55,546.31,545.52,545.99,1998.0,541.3131,542.0672,541.2834,541.7497,1998.0
2022-10-06 11:55:00,546.24,546.24,544.19,544.37,3462.0,541.9978,541.9978,539.9637,540.1423,3462.0
2022-10-06 12:00:00,544.03,544.19,543.51,543.51,1398.0,539.8049,539.9637,539.289,539.289,1398.0
2022-10-06 12:05:00,543.56,543.88,543.32,543.76,4193.0,539.3386,539.6561,539.1005,539.537,4193.0
2022-10-06 12:10:00,543.89,543.95,543.18,543.57,2221.0,539.666,539.7256,538.9616,539.3485,2221.0
2022-10-06 12:15:00,543.42,543.89,543.2,543.76,1885.0,539.1997,539.666,538.9814,539.537,1885.0
2022-10-06 12:20:00,544.03,544.71,543.84,544.52,3034.0,539.8049,540.4797,539.6164,540.2911,3034.0
2022-10-06 12:25:00,544.54,544.58,543.81,544.27,2201.0,540.311,540.3507,539.5867,540.0431,2201.0
2022-10-06 12:30:00,544.24,544.24,543.73,543.85,2563.0,540.0133,540.0133,539.5073,539.6263,2563.0
2022-10-06 12:35:00,544.18,544.18,543.77,544.01,1334.0,539.9538,539.9538,539.547,539.7851,1334.0
2022-10-06 12:40:00,544.08,544.69,543.77,544.69,3750.0,539.8546,540.4598,539.547,540.4598,3750.0
2022-10-06 12:45:00,544.49,545.04,544.2,544.39,1917.0,540.2614,540.8071,539.9736,540.1622,1917.0
2022-10-06 12:50:00,544.5,544.58,544.05,544.1,2035.0,540.2713,540.3507,539.8248,539.8744,2035.0
2022-10-06 12:55:00,544.21,544.21,543.92,543.92,930.0,539.9836,539.9836,539.6958,539.6958,930.0
2022-10-06 13:00:00,544.07,544.14,543.62,543.79,1951.0,539.8446,539.9141,539.3981,539.5668,1951.0
2022-10-06 13:05:00,543.86,543.86,543.12,543.23,2300.0,539.6363,539.6363,538.902,539.0112,2300.0
2022-10-06 13:10:00,543.25,543.96,543.07,543.87,1700.0,539.031,539.7355,538.8524,539.6462,1700.0
2022-10-06 13:15:00,544.24,544.32,543.77,543.86,1772.0,540.0133,540.0927,539.547,539.6363,1772.0
2022-10-06 13:20:00,544.11,544.5,543.89,543.96,5762.0,539.8843,540.2713,539.666,539.7355,5762.0
2022-10-06 13:25:00,543.82,543.96,543.1,543.39,4651.0,539.5966,539.7355,538.8822,539.1699,4651.0
2022-10-06 13:30:00,543.39,543.39,542.37,542.73,4204.0,539.1699,539.1699,538.1578,538.515,4204.0
2022-10-06 13:35:00,542.76,542.9,542.42,542.88,8595.0,538.5448,538.6837,538.2075,538.6639,8595.0
2022-10-06 13:40:00,542.93,543.16,542.85,543.11,3572.0,538.7135,538.9417,538.6341,538.8921,3572.0
2022-10-06 13:45:00,543.25,543.71,543.14,543.71,5559.0,539.031,539.4874,538.9219,539.4874,5559.0
2022-10-06 13:50:00,544.04,544.49,543.97,543.98,3142.0,539.8149,540.2614,539.7454,539.7553,3142.0
2022-10-06 13:55:00,544.41,544.5,543.99,544.01,1993.0,540.182,540.2713,539.7653,539.7851,1993.0
2022-10-06 14:00:00,544.02,544.03,542.86,542.86,3995.0,539.795,539.8049,538.644,538.644,3995.0
2022-10-06 14:05:00,542.83,542.83,542.48,542.78,5861.0,538.6143,538.6143,538.267,538.5647,5861.0
2022-10-06 14:10:00,542.82,542.82,542.32,542.32,4271.0,538.6043,538.6043,538.1082,538.1082,4271.0
2022-10-06 14:15:00,542.3,542.3,541.4,541.58,7041.0,538.0884,538.0884,537.1954,537.374,7041.0
2022-10-06 14:20:00,541.55,542.23,541.55,541.85,4200.0,537.3442,538.0189,537.3442,537.6419,4200.0
2022-10-06 14:25:00,541.9,542.08,541.24,541.42,4441.0,537.6915,537.8701,537.0366,537.2152,4441.0
2022-10-06 14:30:00,541.52,541.76,540.62,540.9,4506.0,537.3144,537.5526,536.4214,536.6993,4506.0
2022-10-06 14:35:00,541.02,541.2,540.55,540.66,4063.0,536.8183,536.9969,536.352,536.4611,4063.0
2022-10-06 14:40:00,540.4,540.56,540.14,540.2,2333.0,536.2031,536.3619,535.9452,536.0047,2333.0
2022-10-06 14:45:00,540.04,540.04,539.07,539.07,3489.0,535.8459,535.8459,534.8835,534.8835,3489.0
2022-10-06 14:50:00,539.09,539.1,537.96,538.44,6032.0,534.9033,534.9132,533.7821,534.2584,6032.0
2022-10-06 14:55:00,538.6,539.12,538.45,538.58,6905.0,534.4171,534.9331,534.2683,534.3973,6905.0
2022-10-06 15:00:00,538.41,538.43,537.29,537.68,4218.0,534.2286,534.2484,533.1173,533.5043,4218.0
2022-10-06 15:05:00,537.57,538.04,537.3,538.04,3547.0,533.3951,533.8615,533.1272,533.8615,3547.0
2022-10-06 15:10:00,538.04,538.99,537.21,538.83,4363.0,533.8615,534.8041,533.0379,534.6453,4363.0
2022-10-06 15:15:00,539.5,539.51,538.38,539.08,9298.0,535.3101,535.3201,534.1988,534.8934,9298.0
2022-10-06 15:20:00,539.1,540.48,539.05,539.6,3243.0,534.9132,536.2825,534.8636,535.4094,3243.0
2022-10-06 15:25:00,539.79,540.98,539.73,540.9,4516.0,535.5979,536.7786,535.5383,536.6993,4516.0
2022-10-06 15:30:00,540.99,541.85,540.98,541.59,7195.0,536.7886,537.6419,536.7786,537.3839,7195.0
2022-10-06 15:35:00,541.47,541.62,540.95,541.27,4152.0,537.2648,537.4137,536.7489,537.0664,4152.0
2022-10-06 15:40:00,541.14,541.4,540.7,541.23,4728.0,536.9374,537.1954,536.5008,537.0267,4728.0
2022-10-06 15:45:00,541.03,541.76,540.7,541.2,6651.0,536.8282,537.5526,536.5008,536.9969,6651.0
2022-10-06 15:50:00,541.5,541.5,540.39,541.39,9996.0,537.2946,537.2946,536.1932,537.1855,9996.0
2022-10-06 15:55:00,541.48,542.35,540.3,540.3,42820.0,537.2748,538.138,536.1039,536.1039,42820.0
2022-10-07 09:30:00,535.0,535.8,532.8,533.95,29790.0,530.8451,531.6389,528.6622,529.8032,29790.0
2022-10-07 09:35:00,533.95,534.65,533.77,534.65,1628.0,529.8032,530.4978,529.6246,530.4978,1628.0
2022-10-07 09:40:00,534.64,535.16,531.22,531.22,13336.0,530.4879,531.0038,527.0944,527.0944,13336.0
2022-10-07 09:45:00,530.64,531.12,528.12,528.12,10159.0,526.5189,526.9952,524.0185,524.0185,10159.0
2022-10-07 09:50:00,528.36,530.75,528.12,530.11,5724.0,524.2566,526.6281,524.0185,525.9931,5724.0
2022-10-07 09:55:00,530.07,530.36,527.62,529.47,11195.0,525.9534,526.2411,523.5224,525.358,11195.0
2022-10-07 10:00:00,529.47,529.71,528.95,529.4,3132.0,525.358,525.5962,524.8421,525.2886,3132.0
2022-10-07 10:05:00,529.38,530.77,529.26,530.25,7468.0,525.2687,526.6479,525.1497,526.132,7468.0
2022-10-07 10:10:00,530.09,531.33,530.08,531.33,2700.0,525.9732,527.2036,525.9633,527.2036,2700.0
2022-10-07 10:15:00,531.39,531.81,531.06,531.11,6971.0,527.2631,527.6799,526.9357,526.9853,6971.0
2022-10-07 10:20:00,531.2,531.26,530.6,531.01,1800.0,527.0746,527.1341,526.4792,526.8861,1800.0
2022-10-07 10:25:00,530.62,531.21,530.61,530.66,2756.0,526.4991,527.0845,526.4892,526.5388,2756.0
2022-10-07 10:30:00,531.01,531.01,530.29,530.94,2974.0,526.8861,526.8861,526.1717,526.8166,2974.0
2022-10-07 10:35:00,530.83,531.24,530.63,530.95,2077.0,526.7075,527.1143,526.509,526.8265,2077.0
2022-10-07 10:40:00,530.79,532.28,530.79,532.04,8343.0,526.6678,528.1462,526.6678,527.9081,8343.0
2022-10-07 10:45:00,532.0,532.82,531.81,531.96,5265.0,527.8684,528.682,527.6799,527.8287,5265.0
2022-10-07 10:50:00,532.04,532.04,530.97,531.21,2853.0,527.9081,527.9081,526.8464,527.0845,2853.0
2022-10-07 10:55:00,531.16,531.19,530.39,530.39,1114.0,527.0349,527.0647,526.2709,526.2709,1114.0
2022-10-07 11:00:00,530.63,531.59,530.18,530.99,2869.0,526.509,527.4616,526.0625,526.8662,2869.0
2022-10-07 11:05:00,530.74,531.19,530.48,530.6,2943.0,526.6182,527.0647,526.3602,526.4792,2943.0
2022-10-07 11:10:00,530.58,531.36,530.58,531.0,7805.0,526.4594,527.2333,526.4594,526.8761,7805.0
2022-10-07 11:15:00,531.05,531.08,529.11,529.12,11225.0,526.9258,526.9555,525.0008,525.0107,11225.0
2022-10-07 11:20:00,529.14,529.96,528.99,529.95,4747.0,525.0306,525.8442,524.8818,525.8343,4747.0
2022-10-07 11:25:00,529.86,530.75,529.78,530.75,4665.0,525.745,526.6281,525.6656,526.6281,4665.0
2022-10-07 11:30:00,530.71,530.9,530.0,530.51,3279.0,526.5884,526.7769,525.8839,526.3899,3279.0
2022-10-07 11:35:00,530.54,530.54,529.83,529.97,8241.0,526.4197,526.4197,525.7152,525.8541,8241.0
2022-10-07 11:40:00,530.5,530.5,529.81,529.89,5737.0,526.38,526.38,525.6954,525.7748,5737.0
2022-10-07 11:45:00,529.93,530.19,529.45,529.86,4026.0,525.8145,526.0724,525.3382,525.745,4026.0
2022-10-07 11:50:00,529.86,530.32,529.64,529.64,4089.0,525.745,526.2014,525.5267,525.5267,4089.0
2022-10-07 11:55:00,529.74,529.86,529.55,529.75,2399.0,525.6259,525.745,525.4374,525.6359,2399.0
2022-10-07 12:00:00,529.72,530.49,529.55,530.08,4881.0,525.6061,526.3701,525.4374,525.9633,4881.0
2022-10-07 12:05:00,530.32,530.63,530.13,530.25,5477.0,526.2014,526.509,526.0129,526.132,5477.0
2022-10-07 12:10:00,530.34,530.66,529.91,529.91,2891.0,526.2213,526.5388,525.7946,525.7946,2891.0
2022-10-07 12:15:00,529.86,530.06,529.75,529.77,2813.0,525.745,525.9434,525.6359,525.6557,2813.0
2022-10-07 12:20:00,529.9,529.9,528.75,528.82,17438.0,525.7847,525.7847,524.6436,524.7131,17438.0
2022-10-07 12:25:00,528.87,529.38,528.75,529.38,4443.0,524.7627,525.2687,524.6436,525.2687,4443.0
2022-10-07 12:30:00,529.16,529.43,528.85,528.97,9188.0,525.0504,525.3183,524.7428,524.8619,9188.0
2022-10-07 12:35:00,528.93,529.06,528.16,528.16,3695.0,524.8222,524.9512,524.0582,524.0582,3695.0
2022-10-07 12:40:00,528.09,528.6,528.0,528.41,2911.0,523.9887,524.4948,523.8994,524.3063,2911.0
2022-10-07 12:45:00,528.58,528.63,528.02,528.56,7721.0,524.4749,524.5245,523.9193,524.4551,7721.0
2022-10-07 12:50:00,528.5,528.5,526.95,526.96,5303.0,524.3956,524.3956,522.8576,522.8675,5303.0
2022-10-07 12:55:00,527.08,527.5,527.08,527.5,1017.0,522.9866,523.4033,522.9866,523.4033,1017.0
2022-10-07 13:00:00,527.38,527.4,526.44,526.81,3003.0,523.2843,523.3041,522.3516,522.7187,3003.0
2022-10-07 13:05:00,527.0,527.01,526.3,526.31,600.0,522.9072,522.9171,522.2126,522.2226,600.0
2022-10-07 13:10:00,526.52,527.2,526.32,527.17,3683.0,522.4309,523.1057,522.2325,523.0759,3683.0
2022-10-07 13:15:00,527.18,527.57,527.17,527.41,501.0,523.0858,523.4728,523.0759,523.314,501.0
2022-10-07 13:20:00,527.26,527.27,526.9,527.02,1826.0,523.1652,523.1751,522.808,522.9271,1826.0
2022-10-07 13:25:00,527.0,527.65,527.0,527.24,2525.0,522.9072,523.5522,522.9072,523.1453,2525.0
2022-10-07 13:30:00,526.76,527.01,526.56,526.57,2167.0,522.6691,522.9171,522.4706,522.4805,2167.0
2022-10-07 13:35:00,526.71,527.03,526.71,527.01,1254.0,522.6195,522.937,522.6195,522.9171,1254.0
2022-10-07 13:40:00,527.15,527.63,527.1,527.15,3027.0,523.056,523.5323,523.0064,523.056,3027.0
2022-10-07 13:45:00,527.4,527.51,527.04,527.04,2802.0,523.3041,523.4132,522.9469,522.9469,2802.0
2022-10-07 13:50:00,527.2,527.4,526.8,526.8,1777.0,523.1057,523.3041,522.7088,522.7088,1777.0
2022-10-07 13:55:00,526.65,526.66,526.13,526.47,915.0,522.5599,522.5698,522.044,522.3813,915.0
2022-10-07 14:00:00,526.31,526.65,526.21,526.25,900.0,522.2226,522.5599,522.1233,522.163,900.0
2022-10-07 14:05:00,526.44,526.45,526.12,526.13,1600.0,522.3516,522.3615,522.034,522.044,1600.0
2022-10-07 14:10:00,525.8,526.24,525.49,526.03,1343.0,521.7165,522.1531,521.4089,521.9447,1343.0
2022-10-07 14:15:00,526.19,526.3,525.26,525.26,2710.0,522.1035,522.2126,521.1807,521.1807,2710.0
2022-10-07 14:20:00,524.85,525.15,524.21,524.32,3235.0,520.7739,521.0716,520.1389,520.248,3235.0
2022-10-07 14:25:00,524.38,524.42,523.87,524.02,1400.0,520.3076,520.3472,519.8015,519.9504,1400.0
2022-10-07 14:30:00,523.88,524.08,523.52,524.08,1600.0,519.8114,520.0099,519.4542,520.0099,1600.0
2022-10-07 14:35:00,524.3,524.41,524.16,524.2,1710.0,520.2282,520.3373,520.0893,520.129,1710.0
2022-10-07 14:40:00,524.15,524.25,523.76,523.79,4783.0,520.0793,520.1786,519.6924,519.7221,4783.0
2022-10-07 14:45:00,523.83,523.88,523.15,523.44,4109.0,519.7618,519.8114,519.0871,519.3749,4109.0
2022-10-07 14:50:00,523.58,523.76,523.34,523.5,3758.0,519.5138,519.6924,519.2756,519.4344,3758.0
2022-10-07 14:55:00,523.54,523.56,522.91,523.36,4485.0,519.4741,519.4939,518.849,519.2955,4485.0
2022-10-07 15:00:00,523.47,524.08,523.41,524.08,11047.0,519.4046,520.0099,519.3451,520.0099,11047.0
2022-10-07 15:05:00,524.15,524.18,523.28,523.34,2399.0,520.0793,520.1091,519.2161,519.2756,2399.0
2022-10-07 15:10:00,523.55,523.59,522.7,522.7,4065.0,519.484,519.5237,518.6406,518.6406,4065.0
2022-10-07 15:15:00,522.64,523.0,522.17,522.18,5907.0,518.5811,518.9383,518.1147,518.1246,5907.0
2022-10-07 15:20:00,522.3,522.54,522.12,522.38,2441.0,518.2437,518.4818,518.0651,518.3231,2441.0
2022-10-07 15:25:00,522.56,522.56,521.47,521.85,1900.0,518.5017,518.5017,517.4202,517.7972,1900.0
2022-10-07 15:30:00,521.54,521.6,521.0,521.16,2374.0,517.4896,517.5491,516.9538,517.1126,2374.0
2022-10-07 15:35:00,521.38,522.22,520.9,522.22,3249.0,517.3309,518.1643,516.8546,518.1643,3249.0
2022-10-07 15:40:00,522.56,523.62,522.41,523.48,5859.0,518.5017,519.5535,518.3529,519.4145,5859.0
2022-10-07 15:45:00,523.25,523.27,522.45,522.55,3370.0,519.1863,519.2062,518.3925,518.4918,3370.0
2022-10-07 15:50:00,522.83,524.53,522.83,523.44,20655.0,518.7696,520.4564,518.7696,519.3749,20655.0
2022-10-07 15:55:00,523.41,524.33,523.06,523.68,34558.0,519.3451,520.2579,518.9978,519.613,34558.0
2022-10-10 09:30:00,524.09,524.09,520.9,521.98,15558.0,520.0198,520.0198,516.8546,517.9262,15558.0
2022-10-10 09:35:00,521.5,521.51,518.27,518.32,2912.0,517.4499,517.4598,514.245,514.2946,2912.0
2022-10-10 09:40:00,518.69,518.69,515.03,516.49,4556.0,514.6617,514.6617,511.0302,512.4788,4556.0
2022-10-10 09:45:00,515.94,516.34,514.49,514.82,3319.0,511.9331,512.33,510.4944,510.8218,3319.0
2022-10-10 09:50:00,514.36,515.58,514.36,514.98,3200.0,510.3654,511.5759,510.3654,510.9806,3200.0
2022-10-10 09:55:00,514.66,515.74,514.66,515.74,3199.0,510.663,511.7347,510.663,511.7347,3199.0
2022-10-10 10:00:00,515.86,516.37,513.71,513.71,10526.0,511.8537,512.3598,509.7204,509.7204,10526.0
2022-10-10 10:05:00,513.8,514.71,512.51,512.51,5238.0,509.8097,510.7127,508.5297,508.5297,5238.0
2022-10-10 10:10:00,512.77,513.02,512.09,512.28,5952.0,508.7877,509.0358,508.113,508.3015,5952.0
2022-10-10 10:15:00,512.48,513.48,512.08,513.48,4055.0,508.5,509.4922,508.1031,509.4922,4055.0
2022-10-10 10:20:00,513.7,514.48,513.61,514.3,2050.0,509.7105,510.4844,509.6212,510.3058,2050.0
2022-10-10 10:25:00,514.06,515.78,513.68,515.18,7900.0,510.0677,511.7743,509.6907,511.179,7900.0
2022-10-10 10:30:00,515.21,516.09,513.6,513.6,2200.0,511.2088,512.0819,509.6113,509.6113,2200.0
2022-10-10 10:35:00,513.95,513.96,512.44,512.63,1813.0,509.9586,509.9685,508.4603,508.6488,1813.0
2022-10-10 10:40:00,512.43,512.98,512.37,512.43,2549.0,508.4504,508.9961,508.3908,508.4504,2549.0
2022-10-10 10:45:00,512.55,512.9,512.13,512.48,3000.0,508.5694,508.9167,508.1527,508.5,3000.0
2022-10-10 10:50:00,512.19,512.42,511.99,512.06,5639.0,508.2122,508.4404,508.0138,508.0832,5639.0
2022-10-10 10:55:00,511.64,512.33,511.33,512.27,7215.0,507.6665,508.3511,507.3589,508.2916,7215.0
2022-10-10 11:00:00,511.88,511.9,511.0,511.0,5513.0,507.9046,507.9245,507.0315,507.0315,5513.0
2022-10-10 11:05:00,511.1,511.59,511.06,511.32,1830.0,507.1307,507.6169,507.091,507.349,1830.0
2022-10-10 11:10:00,511.51,512.39,511.31,512.18,1991.0,507.5375,508.4107,507.3391,508.2023,1991.0
2022-10-10 11:15:00,512.1,512.1,511.07,511.52,7292.0,508.1229,508.1229,507.1009,507.5474,7292.0
2022-10-10 11:20:00,511.25,512.7,511.25,512.7,5483.0,507.2795,508.7183,507.2795,508.7183,5483.0
2022-10-10 11:25:00,512.18,512.6,511.89,512.07,2172.0,508.2023,508.619,507.9146,508.0932,2172.0
2022-10-10 11:30:00,512.17,512.72,511.93,512.72,2057.0,508.1924,508.7381,507.9542,508.7381,2057.0
2022-10-10 11:35:00,512.88,512.95,512.39,512.65,3593.0,508.8969,508.9663,508.4107,508.6687,3593.0
2022-10-10 11:40:00,512.63,513.03,511.6,512.91,3116.0,508.6488,509.0457,507.6268,508.9266,3116.0
2022-10-10 11:45:00,513.36,514.13,512.83,514.13,5353.0,509.3731,510.1372,508.8473,510.1372,5353.0
2022-10-10 11:50:00,514.07,514.43,514.03,514.25,1000.0,510.0776,510.4348,510.0379,510.2562,1000.0
2022-10-10 11:55:00,514.09,514.17,513.45,513.57,2064.0,510.0975,510.1768,509.4624,509.5815,2064.0
2022-10-10 12:00:00,513.48,513.59,513.17,513.56,1443.0,509.4922,509.6014,509.1846,509.5716,1443.0
2022-10-10 12:05:00,513.79,513.91,512.47,512.66,1500.0,509.7998,509.9189,508.4901,508.6786,1500.0
2022-10-10 12:10:00,512.71,512.87,511.8,511.81,2194.0,508.7282,508.8869,507.8253,507.8352,2194.0
2022-10-10 12:15:00,511.95,512.75,511.95,512.53,1791.0,507.9741,508.7679,507.9741,508.5496,1791.0
2022-10-10 12:20:00,512.13,512.14,511.43,511.65,10990.0,508.1527,508.1626,507.4581,507.6764,10990.0
2022-10-10 12:25:00,511.88,511.96,511.57,511.58,700.0,507.9046,507.984,507.597,507.607,700.0
2022-10-10 12:30:00,511.83,512.16,511.57,511.62,1099.0,507.855,508.1825,507.597,507.6467,1099.0
2022-10-10 12:35:00,511.58,511.72,511.44,511.49,1142.0,507.607,507.7459,507.4681,507.5177,1142.0
2022-10-10 12:40:00,511.75,512.39,511.75,511.98,2000.0,507.7756,508.4107,507.7756,508.0039,2000.0
2022-10-10 12:45:00,511.91,512.3,511.75,511.75,1564.0,507.9344,508.3214,507.7756,507.7756,1564.0
2022-10-10 12:50:00,511.78,511.78,510.86,510.9,2510.0,507.8054,507.8054,506.8926,506.9322,2510.0
2022-10-10 12:55:00,511.0,511.39,510.86,510.86,2895.0,507.0315,507.4184,506.8926,506.8926,2895.0
2022-10-10 13:00:00,510.52,511.0,510.03,510.36,1836.0,506.5552,507.0315,506.069,506.3964,1836.0
2022-10-10 13:05:00,510.33,510.47,510.09,510.3,511.0,506.3667,506.5056,506.1285,506.3369,511.0
2022-10-10 13:10:00,510.08,511.79,510.08,511.4,1980.0,506.1186,507.8153,506.1186,507.4284,1980.0
2022-10-10 13:15:00,511.52,511.74,511.25,511.37,1300.0,507.5474,507.7657,507.2795,507.3986,1300.0
2022-10-10 13:20:00,511.82,512.09,511.82,512.09,300.0,507.8451,508.113,507.8451,508.113,300.0
2022-10-10 13:25:00,511.93,512.4,511.93,512.4,900.0,507.9542,508.4206,507.9542,508.4206,900.0
2022-10-10 13:30:00,512.26,513.31,512.26,512.92,1000.0,508.2817,509.3235,508.2817,508.9366,1000.0
2022-10-10 13:35:00,512.86,513.47,512.5,513.09,4674.0,508.877,509.4823,508.5198,509.1052,4674.0
2022-10-10 13:40:00,513.28,513.28,511.9,511.9,2500.0,509.2938,509.2938,507.9245,507.9245,2500.0
2022-10-10 13:45:00,512.08,514.44,512.08,514.32,10929.0,508.1031,510.4448,508.1031,510.3257,10929.0
2022-10-10 13:50:00,513.96,514.39,513.75,514.16,3499.0,509.9685,510.3951,509.7601,510.1669,3499.0
2022-10-10 13:55:00,514.45,514.45,512.98,512.98,4801.0,510.4547,510.4547,508.9961,508.9961,4801.0
2022-10-10 14:00:00,512.86,513.97,512.5,513.81,5668.0,508.877,509.9784,508.5198,509.8196,5668.0
2022-10-10 14:05:00,513.76,513.77,512.86,512.87,2400.0,509.77,509.78,508.877,508.8869,2400.0
2022-10-10 14:10:00,513.02,513.04,511.63,511.7,4539.0,509.0358,509.0556,507.6566,507.726,4539.0
2022-10-10 14:15:00,511.07,511.37,510.75,511.13,4930.0,507.1009,507.3986,506.7834,507.1605,4930.0
2022-10-10 14:20:00,511.12,511.43,510.58,510.78,4912.0,507.1505,507.4581,506.6147,506.8132,4912.0
2022-10-10 14:25:00,510.55,511.6,510.55,511.38,3300.0,506.585,507.6268,506.585,507.4085,3300.0
2022-10-10 14:30:00,511.38,513.25,511.21,512.88,4614.0,507.4085,509.264,507.2398,508.8969,4614.0
2022-10-10 14:35:00,512.96,513.77,512.93,513.77,1212.0,508.9762,509.78,508.9465,509.78,1212.0
2022-10-10 14:40:00,513.84,513.97,511.79,512.27,17490.0,509.8494,509.9784,507.8153,508.2916,17490.0
2022-10-10 14:45:00,512.43,512.51,511.76,511.76,14112.0,508.4504,508.5297,507.7856,507.7856,14112.0
2022-10-10 14:50:00,511.92,511.92,510.99,511.37,4227.0,507.9443,507.9443,507.0215,507.3986,4227.0
2022-10-10 14:55:00,511.38,511.48,510.74,511.16,6410.0,507.4085,507.5077,506.7735,507.1902,6410.0
2022-10-10 15:00:00,511.22,511.65,510.18,510.19,5529.0,507.2498,507.6764,506.2178,506.2278,5529.0
2022-10-10 15:05:00,510.4,510.95,509.94,510.79,4388.0,506.4361,506.9819,505.9797,506.8231,4388.0
2022-10-10 15:10:00,511.05,512.0,510.75,511.62,2659.0,507.0811,508.0237,506.7834,507.6467,2659.0
2022-10-10 15:15:00,511.89,512.36,511.64,512.27,2406.0,507.9146,508.3809,507.6665,508.2916,2406.0
2022-10-10 15:20:00,512.45,513.43,512.19,512.87,2346.0,508.4702,509.4426,508.2122,508.8869,2346.0
2022-10-10 15:25:00,512.63,512.63,511.32,511.32,3314.0,508.6488,508.6488,507.349,507.349,3314.0
2022-10-10 15:30:00,511.58,512.27,511.39,512.22,2707.0,507.607,508.2916,507.4184,508.242,2707.0
2022-10-10 15:35:00,511.94,512.61,511.94,512.38,3743.0,507.9642,508.629,507.9642,508.4008,3743.0
2022-10-10 15:40:00,512.22,512.24,511.39,511.57,2393.0,508.242,508.2618,507.4184,507.597,2393.0
2022-10-10 15:45:00,511.51,512.41,511.32,512.23,5337.0,507.5375,508.4305,507.349,508.2519,5337.0
2022-10-10 15:50:00,512.35,512.92,511.75,512.66,11394.0,508.371,508.9366,507.7756,508.6786,11394.0
2022-10-10 15:55:00,512.68,512.73,510.46,510.57,27545.0,508.6984,508.748,506.4957,506.6048,27545.0
2022-10-11 09:30:00,507.01,507.72,503.93,504.12,39379.0,503.0725,503.7769,500.0164,500.2049,39379.0
2022-10-11 09:35:00,503.73,505.46,503.45,504.18,28094.0,499.8179,501.5345,499.5401,500.2644,28094.0
2022-10-11 09:40:00,503.47,503.53,500.97,501.91,13041.0,499.5599,499.6195,497.0794,498.0121,13041.0
2022-10-11 09:45:00,501.61,502.09,498.65,500.25,17394.0,497.7144,498.1907,494.7774,496.365,17394.0
2022-10-11 09:50:00,500.62,500.62,498.95,499.82,7399.0,496.7321,496.7321,495.0751,495.9383,7399.0
2022-10-11 09:55:00,499.81,500.63,499.48,499.49,12536.0,495.9284,496.742,495.6009,495.6109,12536.0
2022-10-11 10:00:00,499.57,499.57,497.91,498.23,26600.0,495.6902,495.6902,494.0431,494.3606,26600.0
2022-10-11 10:05:00,498.31,500.62,498.31,499.61,26630.0,494.44,496.7321,494.44,495.7299,26630.0
2022-10-11 10:10:00,499.6,499.72,497.48,498.99,31584.0,495.72,495.8391,493.6165,495.1147,31584.0
2022-10-11 10:15:00,498.71,499.57,498.2,498.74,12680.0,494.8369,495.6902,494.3309,494.8667,12680.0
2022-10-11 10:20:00,498.73,498.73,497.61,497.73,9395.0,494.8568,494.8568,493.7455,493.8645,9395.0
2022-10-11 10:25:00,497.63,498.6,496.77,497.99,13421.0,493.7653,494.7278,492.912,494.1225,13421.0
2022-10-11 10:30:00,498.03,499.1,497.45,499.02,12691.0,494.1622,495.2239,493.5867,495.1445,12691.0
2022-10-11 10:35:00,499.21,499.85,498.89,499.47,10898.0,495.333,495.9681,495.0155,495.591,10898.0
2022-10-11 10:40:00,499.72,501.13,499.69,500.9,15075.0,495.8391,497.2381,495.8093,497.0099,15075.0
2022-10-11 10:45:00,501.18,502.18,500.49,500.49,7696.0,497.2877,498.28,496.6031,496.6031,7696.0
2022-10-11 10:50:00,500.84,501.36,500.51,500.51,3677.0,496.9504,497.4663,496.6229,496.6229,3677.0
2022-10-11 10:55:00,500.24,501.34,499.24,499.24,11436.0,496.355,497.4465,495.3628,495.3628,11436.0
2022-10-11 11:00:00,499.41,502.24,499.24,501.85,25133.0,495.5315,498.3395,495.3628,497.9525,25133.0
2022-10-11 11:05:00,502.05,502.05,500.37,500.49,5703.0,498.151,498.151,496.484,496.6031,5703.0
2022-10-11 11:10:00,500.71,500.8,500.23,500.54,3411.0,496.8214,496.9107,496.3451,496.6527,3411.0
2022-10-11 11:15:00,500.42,500.76,500.01,500.75,5014.0,496.5336,496.871,496.1268,496.8611,5014.0
2022-10-11 11:20:00,500.63,500.88,499.75,500.47,9045.0,496.742,496.9901,495.8688,496.5832,9045.0
2022-10-11 11:25:00,500.75,501.16,499.78,500.48,8600.0,496.8611,497.2679,495.8986,496.5932,8600.0
2022-10-11 11:30:00,500.74,501.52,500.3,500.33,6408.0,496.8511,497.6251,496.4146,496.4443,6408.0
2022-10-11 11:35:00,500.31,500.98,499.93,500.07,5980.0,496.4245,497.0893,496.0474,496.1864,5980.0
2022-10-11 11:40:00,500.25,501.17,500.25,501.17,10049.0,496.365,497.2778,496.365,497.2778,10049.0
2022-10-11 11:45:00,501.54,502.36,501.22,502.14,3653.0,497.6449,498.4586,497.3274,498.2403,3653.0
2022-10-11 11:50:00,502.22,502.56,501.81,501.81,3450.0,498.3197,498.657,497.9128,497.9128,3450.0
2022-10-11 11:55:00,501.92,502.7,501.88,502.17,2923.0,498.022,498.7959,497.9823,498.27,2923.0
2022-10-11 12:00:00,502.15,502.15,501.54,501.73,2559.0,498.2502,498.2502,497.6449,497.8335,2559.0
2022-10-11 12:05:00,501.52,501.55,500.83,501.41,6837.0,497.6251,497.6549,496.9404,497.5159,6837.0
2022-10-11 12:10:00,502.15,502.46,502.13,502.46,1900.0,498.2502,498.5578,498.2304,498.5578,1900.0
2022-10-11 12:15:00,502.68,504.47,502.61,504.47,6676.0,498.7761,500.5522,498.7066,500.5522,6676.0
2022-10-11 12:20:00,504.32,505.28,503.77,504.74,19942.0,500.4033,501.3559,499.8576,500.8201,19942.0
2022-10-11 12:25:00,504.54,505.19,503.62,503.63,53015.0,500.6216,501.2666,499.7088,499.7187,53015.0
2022-10-11 12:30:00,503.79,504.23,503.31,503.76,7752.0,499.8775,500.314,499.4012,499.8477,7752.0
2022-10-11 12:35:00,503.89,503.89,503.29,503.68,3024.0,499.9767,499.9767,499.3813,499.7683,3024.0
2022-10-11 12:40:00,503.66,504.86,503.56,504.86,5296.0,499.7485,500.9392,499.6492,500.9392,5296.0
2022-10-11 12:45:00,504.59,505.81,504.59,505.35,3850.0,500.6712,501.8818,500.6712,501.4253,3850.0
2022-10-11 12:50:00,505.72,505.77,504.6,504.63,5436.0,501.7925,501.8421,500.6812,500.7109,5436.0
2022-10-11 12:55:00,504.54,504.76,504.43,504.66,4237.0,500.6216,500.8399,500.5125,500.7407,4237.0
2022-10-11 13:00:00,504.72,505.45,504.59,505.13,13113.0,500.8002,501.5246,500.6712,501.2071,13113.0
2022-10-11 13:05:00,505.02,505.17,504.43,504.62,5270.0,501.0979,501.2467,500.5125,500.701,5270.0
2022-10-11 13:10:00,504.5,504.51,503.59,503.81,7626.0,500.5819,500.5919,499.679,499.8973,7626.0
2022-10-11 13:15:00,503.76,503.99,502.84,503.84,9145.0,499.8477,500.0759,498.9348,499.9271,9145.0
2022-10-11 13:20:00,503.65,505.14,503.63,504.78,3305.0,499.7385,501.217,499.7187,500.8598,3305.0
2022-10-11 13:25:00,504.77,504.84,503.91,504.0,3159.0,500.8499,500.9193,499.9965,500.0858,3159.0
2022-10-11 13:30:00,504.23,504.27,503.38,504.25,1502.0,500.314,500.3537,499.4706,500.3339,1502.0
2022-10-11 13:35:00,504.29,504.6,504.12,504.57,4022.0,500.3736,500.6812,500.2049,500.6514,4022.0
2022-10-11 13:40:00,504.56,504.72,504.09,504.31,4438.0,500.6415,500.8002,500.1751,500.3934,4438.0
2022-10-11 13:45:00,504.32,504.63,503.75,503.93,5143.0,500.4033,500.7109,499.8378,500.0164,5143.0
2022-10-11 13:50:00,503.75,504.52,503.75,504.09,2179.0,499.8378,500.6018,499.8378,500.1751,2179.0
2022-10-11 13:55:00,503.75,504.57,503.75,504.4,1948.0,499.8378,500.6514,499.8378,500.4827,1948.0
2022-10-11 14:00:00,504.51,504.62,503.94,504.1,4022.0,500.5919,500.701,500.0263,500.1851,4022.0
2022-10-11 14:05:00,504.06,504.56,503.55,504.08,5800.0,500.1454,500.6415,499.6393,500.1652,5800.0
2022-10-11 14:10:00,503.86,503.86,503.18,503.22,6866.0,499.9469,499.9469,499.2722,499.3119,6866.0
2022-10-11 14:15:00,503.4,504.22,503.38,504.06,11825.0,499.4905,500.3041,499.4706,500.1454,11825.0
2022-10-11 14:20:00,504.06,505.34,504.05,505.32,5873.0,500.1454,501.4154,500.1354,501.3956,5873.0
2022-10-11 14:25:00,505.47,505.8,505.02,505.41,3320.0,501.5444,501.8719,501.0979,501.4849,3320.0
2022-10-11 14:30:00,505.43,506.38,505.43,505.99,2703.0,501.5047,502.4473,501.5047,502.0604,2703.0
2022-10-11 14:35:00,505.34,505.64,505.3,505.49,805.0,501.4154,501.7131,501.3757,501.5643,805.0
2022-10-11 14:40:00,505.59,505.76,504.81,504.82,2409.0,501.6635,501.8322,500.8895,500.8995,2409.0
2022-10-11 14:45:00,504.6,504.6,502.78,503.14,6441.0,500.6812,500.6812,498.8753,499.2325,6441.0
2022-10-11 14:50:00,503.24,503.52,501.88,502.06,3410.0,499.3317,499.6096,497.9823,498.1609,3410.0
2022-10-11 14:55:00,502.0,502.23,500.08,500.18,22500.0,498.1014,498.3296,496.1963,496.2955,22500.0
2022-10-11 15:00:00,499.88,500.47,499.59,499.96,12127.0,495.9978,496.5832,495.7101,496.0772,12127.0
2022-10-11 15:05:00,500.0,500.33,499.45,499.61,8109.0,496.1169,496.4443,495.5712,495.7299,8109.0
2022-10-11 15:10:00,499.63,499.71,498.5,499.25,6807.0,495.7498,495.8291,494.6285,495.3727,6807.0
2022-10-11 15:15:00,499.09,500.05,498.26,499.78,9158.0,495.214,496.1665,494.3904,495.8986,9158.0
2022-10-11 15:20:00,499.97,500.55,499.82,500.22,13665.0,496.0871,496.6626,495.9383,496.3352,13665.0
2022-10-11 15:25:00,500.31,500.47,499.13,499.81,6822.0,496.4245,496.5832,495.2537,495.9284,6822.0
2022-10-11 15:30:00,499.7,500.04,498.9,499.82,4435.0,495.8192,496.1566,495.0254,495.9383,4435.0
2022-10-11 15:35:00,499.97,500.7,499.8,500.18,17760.0,496.0871,496.8115,495.9184,496.2955,17760.0
2022-10-11 15:40:00,500.15,500.37,499.24,500.37,7051.0,496.2657,496.484,495.3628,496.484,7051.0
2022-10-11 15:45:00,500.38,500.94,499.78,500.79,16312.0,496.4939,497.0496,495.8986,496.9008,16312.0
2022-10-11 15:50:00,500.72,500.86,499.61,500.86,12423.0,496.8313,496.9702,495.7299,496.9702,12423.0
2022-10-11 15:55:00,501.04,501.28,500.02,500.26,30551.0,497.1488,497.387,496.1367,496.3749,30551.0
2022-10-12 09:30:00,502.41,503.77,498.42,498.42,21091.0,498.5082,499.8576,494.5492,494.5492,21091.0
2022-10-12 09:35:00,498.85,502.31,498.85,501.69,3229.0,494.9758,498.409,494.9758,497.7938,3229.0
2022-10-12 09:40:00,500.69,501.73,500.0,501.73,7970.0,496.8015,497.8335,496.1169,497.8335,7970.0
2022-10-12 09:45:00,501.93,502.6,501.62,502.31,2410.0,498.0319,498.6967,497.7243,498.409,2410.0
2022-10-12 09:50:00,502.84,503.98,502.48,503.46,3375.0,498.9348,500.066,498.5776,499.55,3375.0
2022-10-12 09:55:00,504.0,504.1,502.78,503.15,3786.0,500.0858,500.1851,498.8753,499.2424,3786.0
2022-10-12 10:00:00,503.19,503.96,503.04,503.12,5739.0,499.2821,500.0461,499.1333,499.2127,5739.0
2022-10-12 10:05:00,503.26,503.89,502.64,502.72,8614.0,499.3516,499.9767,498.7364,498.8158,8614.0
2022-10-12 10:10:00,502.53,503.65,502.43,502.8,22265.0,498.6272,499.7385,498.528,498.8952,22265.0
2022-10-12 10:15:00,503.1,503.5,502.63,503.09,5900.0,499.1928,499.5897,498.7265,499.1829,5900.0
2022-10-12 10:20:00,502.9,503.09,502.38,502.73,2260.0,498.9944,499.1829,498.4784,498.8257,2260.0
2022-10-12 10:25:00,502.51,503.67,502.42,503.05,1545.0,498.6074,499.7584,498.5181,499.1432,1545.0
2022-10-12 10:30:00,503.03,503.78,502.99,503.51,1711.0,499.1234,499.8675,499.0837,499.5996,1711.0
2022-10-12 10:35:00,503.26,503.35,502.91,502.91,1475.0,499.3516,499.4409,499.0043,499.0043,1475.0
2022-10-12 10:40:00,502.79,502.79,500.87,501.4,5255.0,498.8852,498.8852,496.9801,497.506,5255.0
2022-10-12 10:45:00,501.1,501.1,500.51,500.88,3591.0,497.2084,497.2084,496.6229,496.9901,3591.0
2022-10-12 10:50:00,500.89,500.92,500.4,500.56,2076.0,497.0,497.0298,496.5138,496.6725,2076.0
2022-10-12 10:55:00,500.81,500.81,500.26,500.37,5125.0,496.9206,496.9206,496.3749,496.484,5125.0
2022-10-12 11:00:00,500.35,502.16,500.24,501.15,4061.0,496.4642,498.2601,496.355,497.258,4061.0
2022-10-12 11:05:00,501.28,501.46,500.94,501.19,2509.0,497.387,497.5656,497.0496,497.2977,2509.0
2022-10-12 11:10:00,501.44,501.44,500.88,501.12,824.0,497.5457,497.5457,496.9901,497.2282,824.0
2022-10-12 11:15:00,501.1,501.1,500.45,500.77,4962.0,497.2084,497.2084,496.5634,496.8809,4962.0
2022-10-12 11:20:00,500.51,501.52,500.21,500.33,3700.0,496.6229,497.6251,496.3253,496.4443,3700.0
2022-10-12 11:25:00,500.64,501.46,500.33,501.46,4704.0,496.7519,497.5656,496.4443,497.5656,4704.0
2022-10-12 11:30:00,501.18,501.81,500.71,501.32,4900.0,497.2877,497.9128,496.8214,497.4266,4900.0
2022-10-12 11:35:00,501.34,501.74,501.14,501.23,2715.0,497.4465,497.8434,497.248,497.3373,2715.0
2022-10-12 11:40:00,501.49,502.59,501.01,502.18,6008.0,497.5953,498.6868,497.1191,498.28,6008.0
2022-10-12 11:45:00,501.98,502.13,501.37,501.84,2420.0,498.0815,498.2304,497.4763,497.9426,2420.0
2022-10-12 11:50:00,501.99,502.25,501.78,502.1,2759.0,498.0914,498.3494,497.8831,498.2006,2759.0
2022-10-12 11:55:00,502.17,502.4,502.1,502.1,700.0,498.27,498.4983,498.2006,498.2006,700.0
2022-10-12 12:00:00,502.02,502.16,501.99,502.06,700.0,498.1212,498.2601,498.0914,498.1609,700.0
2022-10-12 12:05:00,502.03,502.48,501.11,501.2,3032.0,498.1311,498.5776,497.2183,497.3076,3032.0
2022-10-12 12:10:00,501.11,501.7,501.01,501.7,2981.0,497.2183,497.8037,497.1191,497.8037,2981.0
2022-10-12 12:15:00,501.76,502.14,501.55,502.14,2341.0,497.8632,498.2403,497.6549,498.2403,2341.0
2022-10-12 12:20:00,502.25,502.25,501.62,501.68,2316.0,498.3494,498.3494,497.7243,497.7838,2316.0
2022-10-12 12:25:00,501.41,501.72,500.95,501.01,3200.0,497.5159,497.8235,497.0595,497.1191,3200.0
2022-10-12 12:30:00,501.22,501.44,500.95,501.43,3816.0,497.3274,497.5457,497.0595,497.5358,3816.0
2022-10-12 12:35:00,501.31,501.43,500.88,501.35,3750.0,497.4167,497.5358,496.9901,497.4564,3750.0
2022-10-12 12:40:00,501.08,502.06,501.05,502.06,5124.0,497.1885,498.1609,497.1587,498.1609,5124.0
2022-10-12 12:45:00,502.16,502.87,501.92,502.22,3889.0,498.2601,498.9646,498.022,498.3197,3889.0
2022-10-12 12:50:00,502.73,502.78,502.36,502.66,2770.0,498.8257,498.8753,498.4586,498.7562,2770.0
2022-10-12 12:55:00,502.72,502.73,502.54,502.61,2075.0,498.8158,498.8257,498.6372,498.7066,2075.0
2022-10-12 13:00:00,502.6,502.92,502.25,502.25,2916.0,498.6967,499.0142,498.3494,498.3494,2916.0
2022-10-12 13:05:00,502.37,503.05,502.18,503.04,2472.0,498.4685,499.1432,498.28,499.1333,2472.0
2022-10-12 13:10:00,502.81,502.84,502.36,502.72,2792.0,498.9051,498.9348,498.4586,498.8158,2792.0
2022-10-12 13:15:00,502.52,502.52,501.7,501.9,4505.0,498.6173,498.6173,497.8037,498.0021,4505.0
2022-10-12 13:20:00,501.91,501.98,501.53,501.82,4084.0,498.0121,498.0815,497.635,497.9228,4084.0
2022-10-12 13:25:00,501.72,502.67,501.72,502.66,5710.0,497.8235,498.7662,497.8235,498.7562,5710.0
2022-10-12 13:30:00,502.61,502.61,501.47,501.53,4480.0,498.7066,498.7066,497.5755,497.635,4480.0
2022-10-12 13:35:00,501.6,501.78,501.28,501.64,3904.0,497.7045,497.8831,497.387,497.7442,3904.0
2022-10-12 13:40:00,501.69,501.69,501.18,501.19,1315.0,497.7938,497.7938,497.2877,497.2977,1315.0
2022-10-12 13:45:00,501.05,501.9,500.93,501.9,4203.0,497.1587,498.0021,497.0397,498.0021,4203.0
2022-10-12 13:50:00,501.84,502.12,501.69,502.04,6004.0,497.9426,498.2204,497.7938,498.1411,6004.0
2022-10-12 13:55:00,501.97,502.03,501.45,502.03,6388.0,498.0716,498.1311,497.5556,498.1311,6388.0
2022-10-12 14:00:00,502.11,502.72,501.5,501.89,7118.0,498.2105,498.8158,497.6052,497.9922,7118.0
2022-10-12 14:05:00,501.92,502.88,501.5,502.23,3287.0,498.022,498.9745,497.6052,498.3296,3287.0
2022-10-12 14:10:00,502.02,502.87,501.61,502.76,3872.0,498.1212,498.9646,497.7144,498.8555,3872.0
2022-10-12 14:15:00,502.93,502.93,502.04,502.85,3600.0,499.0241,499.0241,498.1411,498.9448,3600.0
2022-10-12 14:20:00,502.88,502.88,501.82,502.46,5632.0,498.9745,498.9745,497.9228,498.5578,5632.0
2022-10-12 14:25:00,502.43,503.79,502.25,503.51,2677.0,498.528,499.8775,498.3494,499.5996,2677.0
2022-10-12 14:30:00,503.7,503.74,502.85,503.41,5281.0,499.7882,499.8279,498.9448,499.5004,5281.0
2022-10-12 14:35:00,503.25,503.84,503.25,503.4,4903.0,499.3417,499.9271,499.3417,499.4905,4903.0
2022-10-12 14:40:00,503.38,503.65,503.1,503.17,4335.0,499.4706,499.7385,499.1928,499.2623,4335.0
2022-10-12 14:45:00,503.42,503.42,502.26,502.27,3432.0,499.5103,499.5103,498.3593,498.3693,3432.0
2022-10-12 14:50:00,502.17,502.27,501.7,501.7,2506.0,498.27,498.3693,497.8037,497.8037,2506.0
2022-10-12 14:55:00,501.85,502.04,501.61,501.88,4209.0,497.9525,498.1411,497.7144,497.9823,4209.0
2022-10-12 15:00:00,501.69,501.94,501.14,501.27,3825.0,497.7938,498.0418,497.248,497.377,3825.0
2022-10-12 15:05:00,501.23,502.05,501.23,501.92,4641.0,497.3373,498.151,497.3373,498.022,4641.0
2022-10-12 15:10:00,502.0,502.33,501.78,502.05,4103.0,498.1014,498.4288,497.8831,498.151,4103.0
2022-10-12 15:15:00,502.33,502.86,501.78,502.74,4371.0,498.4288,498.9547,497.8831,498.8356,4371.0
2022-10-12 15:20:00,502.73,502.88,502.34,502.36,4734.0,498.8257,498.9745,498.4387,498.4586,4734.0
2022-10-12 15:25:00,502.31,503.43,502.29,502.95,5298.0,498.409,499.5203,498.3891,499.044,5298.0
2022-10-12 15:30:00,502.64,503.11,502.53,502.91,7047.0,498.7364,499.2027,498.6272,499.0043,7047.0
2022-10-12 15:35:00,502.9,503.05,502.38,502.67,4674.0,498.9944,499.1432,498.4784,498.7662,4674.0
2022-10-12 15:40:00,502.57,503.61,502.13,503.49,7225.0,498.6669,499.6989,498.2304,499.5798,7225.0
2022-10-12 15:45:00,503.38,503.48,502.68,502.96,22936.0,499.4706,499.5699,498.7761,499.0539,22936.0
2022-10-12 15:50:00,502.97,503.69,502.4,503.59,29324.0,499.0638,499.7782,498.4983,499.679,29324.0
2022-10-12 15:55:00,503.62,503.62,500.61,500.66,93326.0,499.7088,499.7088,496.7222,496.7718,93326.0
2022-10-13 09:30:00,489.18,491.39,488.26,491.2,49072.0,485.3809,487.5738,484.4681,487.3852,49072.0
2022-10-13 09:35:00,491.06,491.66,489.44,491.35,26453.0,487.2463,487.8417,485.6389,487.5341,26453.0
2022-10-13 09:40:00,491.13,492.94,489.59,489.87,15903.0,487.3158,489.1117,485.7877,486.0656,15903.0
2022-10-13 09:45:00,489.53,493.32,488.49,492.31,35335.0,485.7282,489.4888,484.6963,488.4866,35335.0
2022-10-13 09:50:00,491.95,494.42,491.49,493.67,15045.0,488.1294,490.5802,487.673,489.8361,15045.0
2022-10-13 09:55:00,493.37,493.62,491.24,492.61,29772.0,489.5384,489.7864,487.4249,488.7843,29772.0
2022-10-13 10:00:00,492.61,494.07,492.03,494.06,34430.0,488.7843,490.2329,488.2088,490.223,34430.0
2022-10-13 10:05:00,494.52,495.54,493.02,493.66,18315.0,490.6795,491.6915,489.1911,489.8261,18315.0
2022-10-13 10:10:00,493.41,494.4,491.65,494.15,9179.0,489.5781,490.5604,487.8317,490.3123,9179.0
2022-10-13 10:15:00,494.09,495.02,493.66,494.03,5584.0,490.2528,491.1756,489.8261,490.1933,5584.0
2022-10-13 10:20:00,494.38,496.54,494.27,495.92,18887.0,490.5405,492.6838,490.4314,492.0686,18887.0
2022-10-13 10:25:00,495.94,497.23,495.79,496.74,38471.0,492.0884,493.3684,491.9396,492.8822,38471.0
2022-10-13 10:30:00,496.81,498.39,496.74,496.91,18758.0,492.9517,494.5194,492.8822,493.0509,18758.0
2022-10-13 10:35:00,497.08,497.85,496.82,497.41,19689.0,493.2196,493.9836,492.9616,493.547,19689.0
2022-10-13 10:40:00,497.5,500.19,497.24,499.92,31820.0,493.6363,496.3054,493.3783,496.0375,31820.0
2022-10-13 10:45:00,499.68,500.97,499.47,500.2,16043.0,495.7994,497.0794,495.591,496.3153,16043.0
2022-10-13 10:50:00,500.04,500.62,499.94,500.0,19817.0,496.1566,496.7321,496.0574,496.1169,19817.0
2022-10-13 10:55:00,500.0,501.03,498.76,498.76,11070.0,496.1169,497.1389,494.8865,494.8865,11070.0
2022-10-13 11:00:00,498.47,499.98,497.94,499.92,13201.0,494.5988,496.0971,494.0729,496.0375,13201.0
2022-10-13 11:05:00,500.14,501.78,499.66,501.63,6391.0,496.2558,497.8831,495.7795,497.7342,6391.0
2022-10-13 11:10:00,501.2,501.67,500.91,501.56,1405.0,497.3076,497.7739,497.0198,497.6648,1405.0
2022-10-13 11:15:00,502.53,505.22,501.6,504.5,6609.0,498.6272,501.2964,497.7045,500.5819,6609.0
2022-10-13 11:20:00,504.79,508.26,504.63,505.74,14785.0,500.8697,504.3127,500.7109,501.8123,14785.0
2022-10-13 11:25:00,506.09,507.02,505.57,507.02,3265.0,502.1596,503.0824,501.6436,503.0824,3265.0
2022-10-13 11:30:00,507.03,507.38,506.14,506.57,6624.0,503.0923,503.4396,502.2092,502.6359,6624.0
2022-10-13 11:35:00,506.75,511.85,506.31,511.23,8093.0,502.8145,507.8749,502.3779,507.2597,8093.0
2022-10-13 11:40:00,511.21,513.0,510.5,510.5,6280.0,507.2398,509.0159,506.5354,506.5354,6280.0
2022-10-13 11:45:00,510.94,511.08,509.85,509.85,7865.0,506.9719,507.1108,505.8904,505.8904,7865.0
2022-10-13 11:50:00,509.53,510.77,508.97,510.52,3475.0,505.5729,506.8033,505.0172,506.5552,3475.0
2022-10-13 11:55:00,510.53,511.47,509.97,511.47,3575.0,506.5651,507.4978,506.0095,507.4978,3575.0
2022-10-13 12:00:00,511.37,513.26,510.81,513.05,3534.0,507.3986,509.2739,506.8429,509.0655,3534.0
2022-10-13 12:05:00,513.26,513.48,511.39,511.39,3300.0,509.2739,509.4922,507.4184,507.4184,3300.0
2022-10-13 12:10:00,511.38,511.73,508.9,509.29,21765.0,507.4085,507.7558,504.9478,505.3347,21765.0
2022-10-13 12:15:00,509.21,509.85,508.33,508.33,17430.0,505.2554,505.8904,504.3822,504.3822,17430.0
2022-10-13 12:20:00,508.36,508.7,506.78,506.83,19417.0,504.412,504.7493,502.8442,502.8939,19417.0
2022-10-13 12:25:00,506.83,507.77,506.22,507.14,5996.0,502.8939,503.8266,502.2886,503.2014,5996.0
2022-10-13 12:30:00,507.14,508.19,506.73,507.62,4240.0,503.2014,504.2433,502.7946,503.6777,4240.0
2022-10-13 12:35:00,507.95,508.41,507.5,508.41,5591.0,504.0052,504.4616,503.5586,504.4616,5591.0
2022-10-13 12:40:00,508.12,510.39,508.12,510.12,4318.0,504.1738,506.4262,504.1738,506.1583,4318.0
2022-10-13 12:45:00,510.13,510.99,509.43,510.99,2526.0,506.1682,507.0215,505.4737,507.0215,2526.0
2022-10-13 12:50:00,510.56,511.7,510.56,510.6,3438.0,506.5949,507.726,506.5949,506.6346,3438.0
2022-10-13 12:55:00,510.58,510.58,509.94,509.95,1370.0,506.6147,506.6147,505.9797,505.9896,1370.0
2022-10-13 13:00:00,510.25,510.93,509.85,510.81,4866.0,506.2873,506.962,505.8904,506.8429,4866.0
2022-10-13 13:05:00,510.49,510.49,509.37,509.39,3489.0,506.5254,506.5254,505.4141,505.434,3489.0
2022-10-13 13:10:00,509.14,509.63,509.14,509.22,3593.0,505.1859,505.6721,505.1859,505.2653,3593.0
2022-10-13 13:15:00,509.54,510.21,509.54,510.07,6255.0,505.5828,506.2476,505.5828,506.1087,6255.0
2022-10-13 13:20:00,510.05,511.07,510.05,510.81,10045.0,506.0888,507.1009,506.0888,506.8429,10045.0
2022-10-13 13:25:00,510.88,511.91,510.59,511.55,5444.0,506.9124,507.9344,506.6247,507.5772,5444.0
2022-10-13 13:30:00,511.64,513.06,511.5,512.47,6604.0,507.6665,509.0755,507.5276,508.4901,6604.0
2022-10-13 13:35:00,512.61,512.62,511.8,512.19,6268.0,508.629,508.6389,507.8253,508.2122,6268.0
2022-10-13 13:40:00,512.4,512.4,511.26,511.27,3047.0,508.4206,508.4206,507.2894,507.2994,3047.0
2022-10-13 13:45:00,511.52,512.14,511.17,512.03,3244.0,507.5474,508.1626,507.2001,508.0535,3244.0
2022-10-13 13:50:00,512.0,512.31,511.99,512.05,2674.0,508.0237,508.3313,508.0138,508.0733,2674.0
2022-10-13 13:55:00,511.89,512.25,511.76,512.25,4925.0,507.9146,508.2718,507.7856,508.2718,4925.0
2022-10-13 14:00:00,512.25,512.85,511.87,512.78,4234.0,508.2718,508.8671,507.8947,508.7976,4234.0
2022-10-13 14:05:00,512.94,513.23,512.6,512.6,3889.0,508.9564,509.2441,508.619,508.619,3889.0
2022-10-13 14:10:00,512.57,512.9,511.78,511.98,5964.0,508.5893,508.9167,507.8054,508.0039,5964.0
2022-10-13 14:15:00,512.13,512.21,511.46,511.46,4094.0,508.1527,508.2321,507.4879,507.4879,4094.0
2022-10-13 14:20:00,511.43,511.76,511.23,511.51,5543.0,507.4581,507.7856,507.2597,507.5375,5543.0
2022-10-13 14:25:00,511.45,511.45,510.02,510.65,3646.0,507.478,507.478,506.0591,506.6842,3646.0
2022-10-13 14:30:00,510.54,511.43,510.54,511.41,3110.0,506.575,507.4581,506.575,507.4383,3110.0
2022-10-13 14:35:00,511.53,512.27,511.26,511.99,4220.0,507.5574,508.2916,507.2894,508.0138,4220.0
2022-10-13 14:40:00,511.99,512.72,511.81,512.72,3578.0,508.0138,508.7381,507.8352,508.7381,3578.0
2022-10-13 14:45:00,512.73,513.27,512.23,512.76,6137.0,508.748,509.2838,508.2519,508.7778,6137.0
2022-10-13 14:50:00,512.75,513.9,512.54,513.6,3905.0,508.7679,509.9089,508.5595,509.6113,3905.0
2022-10-13 14:55:00,513.73,514.61,513.57,513.91,4922.0,509.7403,510.6134,509.5815,509.9189,4922.0
2022-10-13 15:00:00,513.62,513.67,513.19,513.38,2858.0,509.6311,509.6807,509.2045,509.393,2858.0
2022-10-13 15:05:00,513.4,514.68,513.4,514.66,6119.0,509.4128,510.6829,509.4128,510.663,6119.0
2022-10-13 15:10:00,514.77,514.77,513.58,513.59,4770.0,510.7722,510.7722,509.5914,509.6014,4770.0
2022-10-13 15:15:00,513.53,514.16,513.44,513.69,7406.0,509.5418,510.1669,509.4525,509.7006,7406.0
2022-10-13 15:20:00,513.37,513.37,512.5,512.91,5914.0,509.3831,509.3831,508.5198,508.9266,5914.0
2022-10-13 15:25:00,512.89,513.46,512.76,513.12,9707.0,508.9068,509.4724,508.7778,509.135,9707.0
2022-10-13 15:30:00,513.09,513.43,511.1,511.19,3657.0,509.1052,509.4426,507.1307,507.22,3657.0
2022-10-13 15:35:00,510.9,511.12,510.5,511.06,6105.0,506.9322,507.1505,506.5354,507.091,6105.0
2022-10-13 15:40:00,510.97,511.56,510.38,511.38,5328.0,507.0017,507.5871,506.4163,507.4085,5328.0
2022-10-13 15:45:00,511.27,512.09,510.82,511.48,8814.0,507.2994,508.113,506.8529,507.5077,8814.0
2022-10-13 15:50:00,511.16,512.47,510.68,512.02,17100.0,507.1902,508.4901,506.714,508.0435,17100.0
2022-10-13 15:55:00,511.98,512.06,510.25,510.61,45127.0,508.0039,508.0832,506.2873,506.6445,45127.0
2022-10-14 09:30:00,514.08,516.12,513.1,514.53,26571.0,510.0875,512.1117,509.1152,510.5341,26571.0
2022-10-14 09:35:00,514.51,517.41,514.4,516.63,5007.0,510.5142,513.3917,510.4051,512.6177,5007.0
2022-10-14 09:40:00,517.08,517.22,512.22,512.46,3419.0,513.0642,513.2032,508.242,508.4801,3419.0
2022-10-14 09:45:00,511.63,512.4,510.37,512.02,7431.0,507.6566,508.4206,506.4064,508.0435,7431.0
2022-10-14 09:50:00,512.47,512.87,509.37,510.1,7876.0,508.4901,508.8869,505.4141,506.1385,7876.0
2022-10-14 09:55:00,510.67,511.22,509.04,509.04,6855.0,506.704,507.2498,505.0867,505.0867,6855.0
2022-10-14 10:00:00,509.04,509.04,505.05,507.07,12434.0,505.0867,505.0867,501.1277,503.132,12434.0
2022-10-14 10:05:00,507.23,508.34,506.36,507.95,14314.0,503.2907,504.3921,502.4275,504.0052,14314.0
2022-10-14 10:10:00,507.67,508.06,505.44,505.74,6747.0,503.7273,504.1143,501.5146,501.8123,6747.0
2022-10-14 10:15:00,506.11,506.22,504.57,505.89,4865.0,502.1794,502.2886,500.6514,501.9612,4865.0
2022-10-14 10:20:00,505.67,505.67,503.98,504.66,4909.0,501.7429,501.7429,500.066,500.7407,4909.0
2022-10-14 10:25:00,504.6,506.81,504.47,505.8,4485.0,500.6812,502.874,500.5522,501.8719,4485.0
2022-10-14 10:30:00,505.73,506.59,505.21,505.37,4319.0,501.8024,502.6557,501.2864,501.4452,4319.0
2022-10-14 10:35:00,505.12,505.93,505.11,505.19,2315.0,501.1971,502.0008,501.1872,501.2666,2315.0
2022-10-14 10:40:00,505.4,506.02,503.4,503.4,2664.0,501.475,502.0901,499.4905,499.4905,2664.0
2022-10-14 10:45:00,503.31,505.38,503.31,504.34,3255.0,499.4012,501.4551,499.4012,500.4232,3255.0
2022-10-14 10:50:00,504.38,505.5,504.28,505.11,2402.0,500.4629,501.5742,500.3637,501.1872,2402.0
2022-10-14 10:55:00,504.92,506.23,504.56,505.85,6023.0,500.9987,502.2985,500.6415,501.9215,6023.0
2022-10-14 11:00:00,505.57,506.9,505.13,506.5,5136.0,501.6436,502.9633,501.2071,502.5664,5136.0
2022-10-14 11:05:00,506.1,506.1,505.07,505.31,2433.0,502.1695,502.1695,501.1475,501.3857,2433.0
2022-10-14 11:10:00,505.46,505.72,504.11,504.34,4581.0,501.5345,501.7925,500.195,500.4232,4581.0
2022-10-14 11:15:00,504.59,504.71,503.22,503.23,3126.0,500.6712,500.7903,499.3119,499.3218,3126.0
2022-10-14 11:20:00,503.64,504.59,503.64,504.48,3000.0,499.7286,500.6712,499.7286,500.5621,3000.0
2022-10-14 11:25:00,504.52,505.12,504.15,504.55,4200.0,500.6018,501.1971,500.2347,500.6316,4200.0
2022-10-14 11:30:00,504.51,504.51,503.15,503.69,5582.0,500.5919,500.5919,499.2424,499.7782,5582.0
2022-10-14 11:35:00,503.67,504.73,503.57,504.73,6461.0,499.7584,500.8102,499.6592,500.8102,6461.0
2022-10-14 11:40:00,505.11,505.58,504.42,504.9,6137.0,501.1872,501.6536,500.5026,500.9788,6137.0
2022-10-14 11:45:00,504.74,505.09,504.38,504.69,6092.0,500.8201,501.1674,500.4629,500.7705,6092.0
2022-10-14 11:50:00,505.28,505.83,504.32,505.08,6993.0,501.3559,501.9016,500.4033,501.1574,6993.0
2022-10-14 11:55:00,505.09,505.26,504.38,504.48,7526.0,501.1674,501.336,500.4629,500.5621,7526.0
2022-10-14 12:00:00,504.47,505.91,504.12,505.88,10937.0,500.5522,501.981,500.2049,501.9512,10937.0
2022-10-14 12:05:00,505.91,505.91,503.25,503.25,7635.0,501.981,501.981,499.3417,499.3417,7635.0
2022-10-14 12:10:00,503.31,504.22,502.83,503.03,7877.0,499.4012,500.3041,498.9249,499.1234,7877.0
2022-10-14 12:15:00,502.81,503.61,502.22,503.61,11436.0,498.9051,499.6989,498.3197,499.6989,11436.0
2022-10-14 12:20:00,503.8,504.02,503.25,503.28,9417.0,499.8874,500.1057,499.3417,499.3714,9417.0
2022-10-14 12:25:00,503.31,504.7,503.31,504.7,4922.0,499.4012,500.7804,499.4012,500.7804,4922.0
2022-10-14 12:30:00,504.62,504.75,503.55,503.66,2300.0,500.701,500.83,499.6393,499.7485,2300.0
2022-10-14 12:35:00,503.56,504.63,503.56,504.4,2319.0,499.6492,500.7109,499.6492,500.4827,2319.0
2022-10-14 12:40:00,504.41,505.5,504.23,505.0,3624.0,500.4926,501.5742,500.314,501.0781,3624.0
2022-10-14 12:45:00,505.0,505.0,503.63,503.63,6024.0,501.0781,501.0781,499.7187,499.7187,6024.0
2022-10-14 12:50:00,503.48,503.48,502.82,503.06,2100.0,499.5699,499.5699,498.915,499.1531,2100.0
2022-10-14 12:55:00,502.95,503.02,502.4,502.65,4397.0,499.044,499.1134,498.4983,498.7463,4397.0
2022-10-14 13:00:00,502.66,504.09,502.66,504.09,2816.0,498.7562,500.1751,498.7562,500.1751,2816.0
2022-10-14 13:05:00,503.68,503.68,502.6,503.21,3241.0,499.7683,499.7683,498.6967,499.302,3241.0
2022-10-14 13:10:00,503.49,503.55,502.85,503.0,3747.0,499.5798,499.6393,498.9448,499.0936,3747.0
2022-10-14 13:15:00,502.88,503.45,502.88,503.11,3507.0,498.9745,499.5401,498.9745,499.2027,3507.0
2022-10-14 13:20:00,502.89,503.91,502.59,503.87,2100.0,498.9845,499.9965,498.6868,499.9568,2100.0
2022-10-14 13:25:00,503.47,504.21,503.4,504.21,2470.0,499.5599,500.2942,499.4905,500.2942,2470.0
2022-10-14 13:30:00,504.02,505.27,504.02,504.94,2000.0,500.1057,501.346,500.1057,501.0185,2000.0
2022-10-14 13:35:00,504.69,504.79,504.01,504.65,1285.0,500.7705,500.8697,500.0958,500.7308,1285.0
2022-10-14 13:40:00,504.56,504.92,504.15,504.46,2202.0,500.6415,500.9987,500.2347,500.5423,2202.0
2022-10-14 13:45:00,504.56,505.03,504.56,504.75,1805.0,500.6415,501.1078,500.6415,500.83,1805.0
2022-10-14 13:50:00,504.74,504.92,504.26,504.92,2988.0,500.8201,500.9987,500.3438,500.9987,2988.0
2022-10-14 13:55:00,505.01,505.31,504.58,505.27,6280.0,501.088,501.3857,500.6613,501.346,6280.0
2022-10-14 14:00:00,505.2,505.2,504.5,505.0,3705.0,501.2765,501.2765,500.5819,501.0781,3705.0
2022-10-14 14:05:00,505.1,505.1,504.47,504.7,2963.0,501.1773,501.1773,500.5522,500.7804,2963.0
2022-10-14 14:10:00,504.5,504.89,504.5,504.72,2784.0,500.5819,500.9689,500.5819,500.8002,2784.0
2022-10-14 14:15:00,504.61,504.61,504.0,504.17,4500.0,500.6911,500.6911,500.0858,500.2545,4500.0
2022-10-14 14:20:00,504.27,504.54,504.15,504.18,10231.0,500.3537,500.6216,500.2347,500.2644,10231.0
2022-10-14 14:25:00,504.02,504.02,503.02,503.65,3468.0,500.1057,500.1057,499.1134,499.7385,3468.0
2022-10-14 14:30:00,503.55,503.67,502.97,503.28,13952.0,499.6393,499.7584,499.0638,499.3714,13952.0
2022-10-14 14:35:00,503.34,503.45,502.84,503.37,3430.0,499.431,499.5401,498.9348,499.4607,3430.0
2022-10-14 14:40:00,503.13,503.24,502.48,503.04,2307.0,499.2226,499.3317,498.5776,499.1333,2307.0
2022-10-14 14:45:00,502.93,503.02,502.19,502.77,8542.0,499.0241,499.1134,498.2899,498.8654,8542.0
2022-10-14 14:50:00,502.65,503.02,502.61,502.86,2253.0,498.7463,499.1134,498.7066,498.9547,2253.0
2022-10-14 14:55:00,502.86,503.57,502.85,503.57,3569.0,498.9547,499.6592,498.9448,499.6592,3569.0
2022-10-14 15:00:00,503.69,505.2,503.69,504.57,3038.0,499.7782,501.2765,499.7782,500.6514,3038.0
2022-10-14 15:05:00,504.4,504.41,503.32,503.39,3814.0,500.4827,500.4926,499.4111,499.4806,3814.0
2022-10-14 15:10:00,503.26,503.61,502.45,502.63,14356.0,499.3516,499.6989,498.5479,498.7265,14356.0
2022-10-14 15:15:00,502.56,502.64,502.14,502.5,3265.0,498.657,498.7364,498.2403,498.5975,3265.0
2022-10-14 15:20:00,502.55,503.82,502.51,503.74,3058.0,498.6471,499.9072,498.6074,499.8279,3058.0
2022-10-14 15:25:00,503.68,504.29,503.53,504.29,3848.0,499.7683,500.3736,499.6195,500.3736,3848.0
2022-10-14 15:30:00,503.89,504.15,502.9,504.15,5215.0,499.9767,500.2347,498.9944,500.2347,5215.0
2022-10-14 15:35:00,504.34,504.55,502.95,503.34,9467.0,500.4232,500.6316,499.044,499.431,9467.0
2022-10-14 15:40:00,503.44,503.7,503.12,503.63,6600.0,499.5302,499.7882,499.2127,499.7187,6600.0
2022-10-14 15:45:00,503.53,503.53,502.33,503.02,10214.0,499.6195,499.6195,498.4288,499.1134,10214.0
2022-10-14 15:50:00,503.25,504.15,503.18,503.68,28615.0,499.3417,500.2347,499.2722,499.7683,28615.0
2022-10-14 15:55:00,503.77,503.77,502.27,503.39,55256.0,499.8576,499.8576,498.3693,499.4806,55256.0
2022-10-17 09:30:00,510.33,512.02,509.29,511.08,27395.0,506.3667,508.0435,505.3347,507.1108,27395.0
2022-10-17 09:35:00,512.05,514.73,512.05,513.7,10176.0,508.0733,510.7325,508.0733,509.7105,10176.0
2022-10-17 09:40:00,514.0,514.67,512.72,513.81,9462.0,510.0082,510.673,508.7381,509.8196,9462.0
2022-10-17 09:45:00,514.39,516.84,513.66,516.28,8704.0,510.3951,512.8261,509.6708,512.2705,8704.0
2022-10-17 09:50:00,516.41,517.89,516.41,517.41,5959.0,512.3995,513.868,512.3995,513.3917,5959.0
2022-10-17 09:55:00,517.43,517.71,516.54,517.45,9722.0,513.4115,513.6894,512.5284,513.4314,9722.0
2022-10-17 10:00:00,517.83,518.69,517.18,517.91,8816.0,513.8084,514.6617,513.1635,513.8878,8816.0
2022-10-17 10:05:00,518.26,520.36,518.26,519.86,7450.0,514.2351,516.3188,514.2351,515.8227,7450.0
2022-10-17 10:10:00,519.45,520.89,519.41,520.43,6563.0,515.4158,516.8447,515.3762,516.3882,6563.0
2022-10-17 10:15:00,520.86,521.19,519.88,519.99,4911.0,516.8149,517.1423,515.8425,515.9516,4911.0
2022-10-17 10:20:00,519.82,520.29,517.11,517.12,1700.0,515.783,516.2493,513.094,513.1039,1700.0
2022-10-17 10:25:00,517.59,517.6,517.06,517.14,4316.0,513.5703,513.5802,513.0444,513.1238,4316.0
2022-10-17 10:30:00,517.14,518.1,517.14,517.45,6283.0,513.1238,514.0763,513.1238,513.4314,6283.0
2022-10-17 10:35:00,517.53,518.29,517.1,517.52,5773.0,513.5108,514.2649,513.0841,513.5008,5773.0
2022-10-17 10:40:00,517.69,517.99,517.12,517.25,2624.0,513.6695,513.9672,513.1039,513.2329,2624.0
2022-10-17 10:45:00,517.24,517.59,516.86,517.56,3481.0,513.223,513.5703,512.846,513.5405,3481.0
2022-10-17 10:50:00,517.4,517.4,515.26,515.33,6102.0,513.3818,513.3818,511.2584,511.3278,6102.0
2022-10-17 10:55:00,515.15,515.95,514.3,515.92,7048.0,511.1492,511.943,510.3058,511.9133,7048.0
2022-10-17 11:00:00,515.94,516.18,515.04,515.25,2864.0,511.9331,512.1712,511.0401,511.2485,2864.0
2022-10-17 11:05:00,515.08,515.08,514.21,514.22,3993.0,511.0798,511.0798,510.2165,510.2265,3993.0
2022-10-17 11:10:00,514.02,514.76,513.75,513.75,2000.0,510.028,510.7623,509.7601,509.7601,2000.0
2022-10-17 11:15:00,513.27,513.59,512.92,513.01,1677.0,509.2838,509.6014,508.9366,509.0259,1677.0
2022-10-17 11:20:00,512.99,514.87,512.99,514.84,3005.0,509.006,510.8714,509.006,510.8416,3005.0
2022-10-17 11:25:00,514.88,515.15,514.22,514.59,2628.0,510.8813,511.1492,510.2265,510.5936,2628.0
2022-10-17 11:30:00,514.89,515.91,514.57,515.4,3319.0,510.8913,511.9033,510.5737,511.3973,3319.0
2022-10-17 11:35:00,515.05,515.43,514.87,515.2,2210.0,511.05,511.4271,510.8714,511.1988,2210.0
2022-10-17 11:40:00,515.27,515.96,514.66,515.2,2050.0,511.2683,511.9529,510.663,511.1988,2050.0
2022-10-17 11:45:00,515.52,515.52,514.77,514.77,1201.0,511.5164,511.5164,510.7722,510.7722,1201.0
2022-10-17 11:50:00,514.88,515.78,514.87,515.59,2155.0,510.8813,511.7743,510.8714,511.5858,2155.0
2022-10-17 11:55:00,515.51,515.52,514.56,514.85,1850.0,511.5064,511.5164,510.5638,510.8516,1850.0
2022-10-17 12:00:00,515.3,515.57,515.14,515.57,2401.0,511.2981,511.566,511.1393,511.566,2401.0
2022-10-17 12:05:00,515.68,516.62,515.68,516.56,1729.0,511.6751,512.6078,511.6751,512.5483,1729.0
2022-10-17 12:10:00,516.44,516.44,515.2,515.44,2229.0,512.4292,512.4292,511.1988,511.437,2229.0
2022-10-17 12:15:00,515.56,515.72,515.42,515.66,2200.0,511.5561,511.7148,511.4171,511.6553,2200.0
2022-10-17 12:20:00,515.55,516.38,515.32,516.37,5008.0,511.5461,512.3697,511.3179,512.3598,5008.0
2022-10-17 12:25:00,516.34,516.94,516.23,516.85,2662.0,512.33,512.9253,512.2209,512.836,2662.0
2022-10-17 12:30:00,516.57,517.72,516.53,517.42,2949.0,512.5582,513.6993,512.5185,513.4016,2949.0
2022-10-17 12:35:00,517.31,517.31,516.67,517.14,2579.0,513.2925,513.2925,512.6574,513.1238,2579.0
2022-10-17 12:40:00,517.09,517.09,515.55,516.49,10063.0,513.0742,513.0742,511.5461,512.4788,10063.0
2022-10-17 12:45:00,516.65,516.9,516.0,516.88,3835.0,512.6376,512.8856,511.9926,512.8658,3835.0
2022-10-17 12:50:00,516.6,516.89,516.29,516.88,2031.0,512.588,512.8757,512.2804,512.8658,2031.0
2022-10-17 12:55:00,516.9,516.95,516.01,516.52,2068.0,512.8856,512.9353,512.0026,512.5086,2068.0
2022-10-17 13:00:00,516.65,516.65,515.58,516.08,4334.0,512.6376,512.6376,511.5759,512.072,4334.0
2022-10-17 13:05:00,516.15,517.03,516.15,516.81,1425.0,512.1415,513.0146,512.1415,512.7963,1425.0
2022-10-17 13:10:00,516.66,516.95,516.5,516.63,1200.0,512.6475,512.9353,512.4888,512.6177,1200.0
2022-10-17 13:15:00,516.46,516.95,516.0,516.1,2183.0,512.4491,512.9353,511.9926,512.0919,2183.0
2022-10-17 13:20:00,516.13,516.27,515.78,516.02,17821.0,512.1216,512.2605,511.7743,512.0125,17821.0
2022-10-17 13:25:00,516.02,516.24,514.86,515.2,6384.0,512.0125,512.2308,510.8615,511.1988,6384.0
2022-10-17 13:30:00,515.2,515.69,515.19,515.29,11718.0,511.1988,511.685,511.1889,511.2882,11718.0
2022-10-17 13:35:00,515.23,516.02,515.08,515.78,23251.0,511.2286,512.0125,511.0798,511.7743,23251.0
2022-10-17 13:40:00,515.75,515.84,515.54,515.54,1374.0,511.7446,511.8339,511.5362,511.5362,1374.0
2022-10-17 13:45:00,515.6,516.45,515.6,516.35,4795.0,511.5957,512.4391,511.5957,512.3399,4795.0
2022-10-17 13:50:00,516.27,516.33,515.83,516.08,5000.0,512.2605,512.3201,511.824,512.072,5000.0
2022-10-17 13:55:00,515.87,516.35,515.87,516.07,11623.0,511.8636,512.3399,511.8636,512.0621,11623.0
2022-10-17 14:00:00,516.14,517.34,515.82,516.1,10205.0,512.1315,513.3222,511.814,512.0919,10205.0
2022-10-17 14:05:00,516.11,516.32,515.84,516.29,6465.0,512.1018,512.3102,511.8339,512.2804,6465.0
2022-10-17 14:10:00,516.34,516.41,515.67,516.05,9250.0,512.33,512.3995,511.6652,512.0422,9250.0
2022-10-17 14:15:00,515.85,516.12,515.65,516.12,17336.0,511.8438,512.1117,511.6454,512.1117,17336.0
2022-10-17 14:20:00,516.26,516.26,515.71,515.79,1292.0,512.2506,512.2506,511.7049,511.7843,1292.0
2022-10-17 14:25:00,515.7,516.17,515.56,516.06,2959.0,511.695,512.1613,511.5561,512.0522,2959.0
2022-10-17 14:30:00,516.0,516.3,515.64,516.15,2490.0,511.9926,512.2903,511.6354,512.1415,2490.0
2022-10-17 14:35:00,516.22,517.17,516.22,517.17,2677.0,512.2109,513.1535,512.2109,513.1535,2677.0
2022-10-17 14:40:00,517.46,517.66,517.41,517.52,800.0,513.4413,513.6397,513.3917,513.5008,800.0
2022-10-17 14:45:00,517.25,517.76,517.21,517.65,1235.0,513.2329,513.739,513.1932,513.6298,1235.0
2022-10-17 14:50:00,517.67,517.91,517.59,517.76,2561.0,513.6497,513.8878,513.5703,513.739,2561.0
2022-10-17 14:55:00,517.67,517.97,517.16,517.27,2234.0,513.6497,513.9473,513.1436,513.2528,2234.0
2022-10-17 15:00:00,517.35,517.77,517.05,517.39,2603.0,513.3322,513.7489,513.0345,513.3718,2603.0
2022-10-17 15:05:00,517.52,517.86,517.11,517.4,2577.0,513.5008,513.8382,513.094,513.3818,2577.0
2022-10-17 15:10:00,517.28,517.51,516.98,517.25,2051.0,513.2627,513.4909,512.965,513.2329,2051.0
2022-10-17 15:15:00,517.24,517.52,517.07,517.23,6370.0,513.223,513.5008,513.0543,513.2131,6370.0
2022-10-17 15:20:00,517.28,518.05,516.97,518.05,3523.0,513.2627,514.0267,512.9551,514.0267,3523.0
2022-10-17 15:25:00,518.06,518.06,517.67,518.06,3121.0,514.0366,514.0366,513.6497,514.0366,3121.0
2022-10-17 15:30:00,517.87,518.73,517.87,518.43,4150.0,513.8481,514.7014,513.8481,514.4038,4150.0
2022-10-17 15:35:00,518.11,518.56,518.11,518.44,2388.0,514.0862,514.5328,514.0862,514.4137,2388.0
2022-10-17 15:40:00,518.26,519.09,518.26,518.78,7047.0,514.2351,515.0586,514.2351,514.751,7047.0
2022-10-17 15:45:00,518.53,518.89,518.43,518.61,5637.0,514.503,514.8602,514.4038,514.5824,5637.0
2022-10-17 15:50:00,518.61,519.02,518.33,518.99,12464.0,514.5824,514.9892,514.3045,514.9594,12464.0
2022-10-17 15:55:00,518.88,518.89,516.62,517.5,53599.0,514.8503,514.8602,512.6078,513.481,53599.0
2022-10-18 09:30:00,530.3,532.5,528.35,528.65,31379.0,526.1816,528.3645,524.2467,524.5444,31379.0
2022-10-18 09:35:00,528.43,529.9,527.21,527.77,4724.0,524.3261,525.7847,523.1156,523.6712,4724.0
2022-10-18 09:40:00,527.38,530.62,526.15,530.16,10819.0,523.2843,526.4991,522.0638,526.0427,10819.0
2022-10-18 09:45:00,530.26,532.2,529.07,531.5,9706.0,526.1419,528.0668,524.9611,527.3723,9706.0
2022-10-18 09:50:00,531.99,531.99,526.66,527.26,10690.0,527.8585,527.8585,522.5698,523.1652,10690.0
2022-10-18 09:55:00,527.34,529.03,526.88,528.58,7861.0,523.2446,524.9214,522.7881,524.4749,7861.0
2022-10-18 10:00:00,529.5,530.92,529.37,530.71,5011.0,525.3878,526.7968,525.2588,526.5884,5011.0
2022-10-18 10:05:00,531.07,531.07,529.78,530.19,3643.0,526.9456,526.9456,525.6656,526.0724,3643.0
2022-10-18 10:10:00,531.0,532.71,531.0,532.28,6698.0,526.8761,528.5729,526.8761,528.1462,6698.0
2022-10-18 10:15:00,532.0,532.32,531.01,531.49,6215.0,527.8684,528.1859,526.8861,527.3623,6215.0
2022-10-18 10:20:00,531.29,532.5,529.66,529.8,18403.0,527.1639,528.3645,525.5465,525.6855,18403.0
2022-10-18 10:25:00,530.2,530.51,529.38,529.63,5635.0,526.0824,526.3899,525.2687,525.5168,5635.0
2022-10-18 10:30:00,529.62,530.45,529.32,530.35,5004.0,525.5069,526.3304,525.2092,526.2312,5004.0
2022-10-18 10:35:00,530.45,530.6,529.1,529.62,4882.0,526.3304,526.4792,524.9909,525.5069,4882.0
2022-10-18 10:40:00,529.74,531.09,529.37,531.0,5453.0,525.6259,526.9654,525.2588,526.8761,5453.0
2022-10-18 10:45:00,531.04,531.52,530.28,530.81,5198.0,526.9158,527.3921,526.1617,526.6876,5198.0
2022-10-18 10:50:00,530.92,531.27,530.26,530.86,3715.0,526.7968,527.144,526.1419,526.7372,3715.0
2022-10-18 10:55:00,530.98,531.12,529.59,529.6,8073.0,526.8563,526.9952,525.4771,525.487,8073.0
2022-10-18 11:00:00,529.22,529.61,528.65,529.22,3237.0,525.11,525.4969,524.5444,525.11,3237.0
2022-10-18 11:05:00,529.01,529.32,527.1,527.1,4680.0,524.9016,525.2092,523.0064,523.0064,4680.0
2022-10-18 11:10:00,527.13,527.13,525.41,526.02,2814.0,523.0362,523.0362,521.3296,521.9348,2814.0
2022-10-18 11:15:00,525.62,526.01,523.97,524.07,7625.0,521.5379,521.9249,519.9007,520.0,7625.0
2022-10-18 11:20:00,525.01,525.11,522.86,522.86,3429.0,520.9327,521.0319,518.7994,518.7994,3429.0
2022-10-18 11:25:00,523.08,524.55,522.88,523.94,5135.0,519.0177,520.4762,518.8192,519.871,5135.0
2022-10-18 11:30:00,523.85,524.52,523.53,523.53,1800.0,519.7817,520.4465,519.4642,519.4642,1800.0
2022-10-18 11:35:00,523.53,523.53,522.52,522.52,3376.0,519.4642,519.4642,518.462,518.462,3376.0
2022-10-18 11:40:00,523.35,523.88,522.7,523.88,5754.0,519.2856,519.8114,518.6406,519.8114,5754.0
2022-10-18 11:45:00,523.44,523.96,523.37,523.96,1100.0,519.3749,519.8908,519.3054,519.8908,1100.0
2022-10-18 11:50:00,523.87,524.54,523.77,524.09,1600.0,519.8015,520.4663,519.7023,520.0198,1600.0
2022-10-18 11:55:00,523.86,523.86,523.2,523.4,2000.0,519.7916,519.7916,519.1367,519.3352,2000.0
2022-10-18 12:00:00,523.16,523.26,522.82,523.26,2180.0,519.097,519.1963,518.7597,519.1963,2180.0
2022-10-18 12:05:00,523.16,524.59,522.56,524.59,5175.0,519.097,520.5159,518.5017,520.5159,5175.0
2022-10-18 12:10:00,525.02,525.05,524.42,524.43,790.0,520.9426,520.9724,520.3472,520.3572,790.0
2022-10-18 12:15:00,524.24,524.42,523.63,523.75,2638.0,520.1686,520.3472,519.5634,519.6824,2638.0
2022-10-18 12:20:00,524.03,524.03,523.0,523.12,4136.0,519.9603,519.9603,518.9383,519.0573,4136.0
2022-10-18 12:25:00,522.79,522.92,522.08,522.92,2850.0,518.7299,518.8589,518.0254,518.8589,2850.0
2022-10-18 12:30:00,522.82,523.43,522.42,523.43,1715.0,518.7597,519.3649,518.3628,519.3649,1715.0
2022-10-18 12:35:00,523.62,524.96,523.61,524.95,1000.0,519.5535,520.8831,519.5435,520.8731,1000.0
2022-10-18 12:40:00,524.72,525.16,524.45,524.89,2508.0,520.6449,521.0815,520.377,520.8136,2508.0
2022-10-18 12:45:00,524.76,524.76,524.14,524.41,2325.0,520.6846,520.6846,520.0694,520.3373,2325.0
2022-10-18 12:50:00,524.82,524.82,524.49,524.76,1219.0,520.7441,520.7441,520.4167,520.6846,1219.0
2022-10-18 12:55:00,524.99,524.99,523.68,523.79,1815.0,520.9128,520.9128,519.613,519.7221,1815.0
2022-10-18 13:00:00,523.84,523.84,522.07,522.43,3513.0,519.7717,519.7717,518.0155,518.3727,3513.0
2022-10-18 13:05:00,522.72,523.48,522.5,523.11,3967.0,518.6604,519.4145,518.4422,519.0474,3967.0
2022-10-18 13:10:00,523.18,524.1,523.17,524.02,7061.0,519.1169,520.0297,519.107,519.9504,7061.0
2022-10-18 13:15:00,523.8,524.34,523.8,524.3,1123.0,519.7321,520.2679,519.7321,520.2282,1123.0
2022-10-18 13:20:00,524.0,524.66,523.86,524.17,2186.0,519.9305,520.5854,519.7916,520.0992,2186.0
2022-10-18 13:25:00,524.14,524.81,524.13,524.81,1767.0,520.0694,520.7342,520.0595,520.7342,1767.0
2022-10-18 13:30:00,525.11,526.55,525.06,526.55,3528.0,521.0319,522.4607,520.9823,522.4607,3528.0
2022-10-18 13:35:00,526.62,526.79,526.24,526.37,1300.0,522.5302,522.6988,522.1531,522.2821,1300.0
2022-10-18 13:40:00,526.26,526.55,526.04,526.31,2409.0,522.173,522.4607,521.9547,522.2226,2409.0
2022-10-18 13:45:00,526.39,526.61,525.62,526.61,4388.0,522.3019,522.5202,521.5379,522.5202,4388.0
2022-10-18 13:50:00,526.37,526.73,525.89,526.17,3752.0,522.2821,522.6393,521.8058,522.0837,3752.0
2022-10-18 13:55:00,526.49,526.63,526.25,526.25,2031.0,522.4012,522.5401,522.163,522.163,2031.0
2022-10-18 14:00:00,526.44,526.68,525.79,525.79,2028.0,522.3516,522.5897,521.7066,521.7066,2028.0
2022-10-18 14:05:00,525.71,526.18,525.35,525.48,4146.0,521.6272,522.0936,521.27,521.399,4146.0
2022-10-18 14:10:00,525.44,525.96,525.41,525.96,3223.0,521.3593,521.8753,521.3296,521.8753,3223.0
2022-10-18 14:15:00,525.54,525.98,525.15,525.47,5880.0,521.4585,521.8951,521.0716,521.3891,5880.0
2022-10-18 14:20:00,525.61,526.15,525.27,526.15,4867.0,521.528,522.0638,521.1906,522.0638,4867.0
2022-10-18 14:25:00,526.14,526.14,525.41,525.92,5224.0,522.0539,522.0539,521.3296,521.8356,5224.0
2022-10-18 14:30:00,525.98,525.98,525.29,525.61,3500.0,521.8951,521.8951,521.2105,521.528,3500.0
2022-10-18 14:35:00,525.67,525.91,523.78,524.12,5461.0,521.5875,521.8257,519.7122,520.0496,5461.0
2022-10-18 14:40:00,524.28,524.28,522.62,522.63,2510.0,520.2083,520.2083,518.5612,518.5711,2510.0
2022-10-18 14:45:00,522.74,523.25,521.95,522.8,3712.0,518.6803,519.1863,517.8964,518.7398,3712.0
2022-10-18 14:50:00,522.58,523.16,522.35,522.96,2903.0,518.5215,519.097,518.2933,518.8986,2903.0
2022-10-18 14:55:00,522.74,523.53,522.55,523.35,2820.0,518.6803,519.4642,518.4918,519.2856,2820.0
2022-10-18 15:00:00,523.28,523.28,522.24,522.57,2009.0,519.2161,519.2161,518.1842,518.5116,2009.0
2022-10-18 15:05:00,522.87,523.09,522.37,522.37,2000.0,518.8093,519.0276,518.3132,518.3132,2000.0
2022-10-18 15:10:00,522.56,522.64,521.9,522.05,2237.0,518.5017,518.5811,517.8468,517.9957,2237.0
2022-10-18 15:15:00,522.21,522.41,521.3,522.08,4576.0,518.1544,518.3529,517.2515,518.0254,4576.0
2022-10-18 15:20:00,522.3,522.98,522.16,522.83,3515.0,518.2437,518.9184,518.1048,518.7696,3515.0
2022-10-18 15:25:00,523.03,523.69,522.58,523.28,3200.0,518.968,519.6229,518.5215,519.2161,3200.0
2022-10-18 15:30:00,523.71,525.57,523.71,525.07,6904.0,519.6428,521.4883,519.6428,520.9922,6904.0
2022-10-18 15:35:00,525.11,525.11,524.07,524.57,4924.0,521.0319,521.0319,520.0,520.4961,4924.0
2022-10-18 15:40:00,524.63,525.1,524.22,524.91,4270.0,520.5556,521.022,520.1488,520.8334,4270.0
2022-10-18 15:45:00,524.82,525.13,524.23,524.83,6646.0,520.7441,521.0517,520.1587,520.7541,6646.0
2022-10-18 15:50:00,524.89,525.31,523.9,524.34,17818.0,520.8136,521.2303,519.8313,520.2679,17818.0
2022-10-18 15:55:00,524.33,524.76,523.01,524.74,42889.0,520.2579,520.6846,518.9482,520.6648,42889.0
2022-10-19 09:30:00,514.0,515.81,505.54,509.04,43146.0,510.0082,511.8041,501.6139,505.0867,43146.0
2022-10-19 09:35:00,509.05,512.27,506.2,507.68,8980.0,505.0966,508.2916,502.2687,503.7373,8980.0
2022-10-19 09:40:00,508.15,508.21,500.2,502.87,50250.0,504.2036,504.2631,496.3153,498.9646,50250.0
2022-10-19 09:45:00,502.85,505.04,501.8,505.04,12312.0,498.9448,501.1178,497.9029,501.1178,12312.0
2022-10-19 09:50:00,505.04,506.93,503.68,504.58,11321.0,501.1178,502.9931,499.7683,500.6613,11321.0
2022-10-19 09:55:00,504.75,505.33,502.04,502.72,13376.0,500.83,501.4055,498.1411,498.8158,13376.0
2022-10-19 10:00:00,502.53,503.93,501.22,501.63,10647.0,498.6272,500.0164,497.3274,497.7342,10647.0
2022-10-19 10:05:00,501.96,502.53,499.22,499.84,28882.0,498.0617,498.6272,495.343,495.9581,28882.0
2022-10-19 10:10:00,499.84,501.02,499.51,500.72,12863.0,495.9581,497.129,495.6307,496.8313,12863.0
2022-10-19 10:15:00,500.97,502.53,500.54,502.33,21104.0,497.0794,498.6272,496.6527,498.4288,21104.0
2022-10-19 10:20:00,502.33,502.34,500.0,500.16,26392.0,498.4288,498.4387,496.1169,496.2757,26392.0
2022-10-19 10:25:00,500.5,502.33,500.27,501.83,10597.0,496.613,498.4288,496.3848,497.9327,10597.0
2022-10-19 10:30:00,502.2,502.2,500.27,501.91,20404.0,498.2998,498.2998,496.3848,498.0121,20404.0
2022-10-19 10:35:00,501.92,502.71,501.74,502.12,39158.0,498.022,498.8058,497.8434,498.2204,39158.0
2022-10-19 10:40:00,502.38,502.62,500.65,501.52,13272.0,498.4784,498.7165,496.7618,497.6251,13272.0
2022-10-19 10:45:00,501.76,502.0,500.79,501.08,11003.0,497.8632,498.1014,496.9008,497.1885,11003.0
2022-10-19 10:50:00,501.44,501.58,500.69,500.78,15525.0,497.5457,497.6846,496.8015,496.8908,15525.0
2022-10-19 10:55:00,500.58,500.89,499.83,500.78,18295.0,496.6924,497.0,495.9482,496.8908,18295.0
2022-10-19 11:00:00,500.46,500.97,500.0,500.42,19062.0,496.5733,497.0794,496.1169,496.5336,19062.0
2022-10-19 11:05:00,501.02,502.87,501.02,502.19,10301.0,497.129,498.9646,497.129,498.2899,10301.0
2022-10-19 11:10:00,502.24,504.58,501.8,504.36,29737.0,498.3395,500.6613,497.9029,500.443,29737.0
2022-10-19 11:15:00,504.36,504.86,502.92,503.86,19682.0,500.443,500.9392,499.0142,499.9469,19682.0
2022-10-19 11:20:00,503.36,504.31,502.82,503.04,5299.0,499.4508,500.3934,498.915,499.1333,5299.0
2022-10-19 11:25:00,502.88,504.41,502.49,503.17,11778.0,498.9745,500.4926,498.5876,499.2623,11778.0
2022-10-19 11:30:00,503.2,504.79,502.73,503.17,8591.0,499.292,500.8697,498.8257,499.2623,8591.0
2022-10-19 11:35:00,503.18,503.51,502.63,503.0,13282.0,499.2722,499.5996,498.7265,499.0936,13282.0
2022-10-19 11:40:00,503.25,503.36,501.74,501.76,7589.0,499.3417,499.4508,497.8434,497.8632,7589.0
2022-10-19 11:45:00,501.75,503.25,501.75,502.39,7620.0,497.8533,499.3417,497.8533,498.4883,7620.0
2022-10-19 11:50:00,502.18,502.59,501.83,502.48,4539.0,498.28,498.6868,497.9327,498.5776,4539.0
2022-10-19 11:55:00,502.48,502.88,502.21,502.47,29003.0,498.5776,498.9745,498.3097,498.5677,29003.0
2022-10-19 12:00:00,502.54,502.78,501.02,502.22,4900.0,498.6372,498.8753,497.129,498.3197,4900.0
2022-10-19 12:05:00,502.01,502.43,500.65,500.78,8853.0,498.1113,498.528,496.7618,496.8908,8853.0
2022-10-19 12:10:00,500.56,501.16,500.27,500.56,9895.0,496.6725,497.2679,496.3848,496.6725,9895.0
2022-10-19 12:15:00,500.55,501.01,500.07,501.01,5720.0,496.6626,497.1191,496.1864,497.1191,5720.0
2022-10-19 12:20:00,500.74,500.89,499.94,500.2,7428.0,496.8511,497.0,496.0574,496.3153,7428.0
2022-10-19 12:25:00,500.18,500.85,499.87,500.12,13240.0,496.2955,496.9603,495.9879,496.236,13240.0
2022-10-19 12:30:00,500.1,500.89,499.92,500.68,5004.0,496.2161,497.0,496.0375,496.7916,5004.0
2022-10-19 12:35:00,500.64,500.85,500.0,500.15,4747.0,496.7519,496.9603,496.1169,496.2657,4747.0
2022-10-19 12:40:00,500.3,500.85,499.74,500.55,22249.0,496.4146,496.9603,495.8589,496.6626,22249.0
2022-10-19 12:45:00,500.35,500.46,499.72,499.99,13675.0,496.4642,496.5733,495.8391,496.107,13675.0
2022-10-19 12:50:00,499.85,500.5,499.85,500.07,3435.0,495.9681,496.613,495.9681,496.1864,3435.0
2022-10-19 12:55:00,500.07,500.46,500.0,500.33,3295.0,496.1864,496.5733,496.1169,496.4443,3295.0
2022-10-19 13:00:00,500.21,500.53,498.8,499.08,12980.0,496.3253,496.6428,494.9262,495.204,12980.0
2022-10-19 13:05:00,498.9,499.34,498.67,499.21,9413.0,495.0254,495.462,494.7972,495.333,9413.0
2022-10-19 13:10:00,499.28,499.74,499.15,499.62,4460.0,495.4025,495.8589,495.2735,495.7398,4460.0
2022-10-19 13:15:00,499.7,500.63,499.65,500.42,10515.0,495.8192,496.742,495.7696,496.5336,10515.0
2022-10-19 13:20:00,500.84,501.17,500.74,501.0,2687.0,496.9504,497.2778,496.8511,497.1091,2687.0
2022-10-19 13:25:00,501.1,501.97,500.85,500.85,5808.0,497.2084,498.0716,496.9603,496.9603,5808.0
2022-10-19 13:30:00,500.74,501.44,500.73,501.15,3172.0,496.8511,497.5457,496.8412,497.258,3172.0
2022-10-19 13:35:00,500.89,502.12,500.89,501.39,6344.0,497.0,498.2204,497.0,497.4961,6344.0
2022-10-19 13:40:00,501.4,501.87,500.84,500.93,2300.0,497.506,497.9724,496.9504,497.0397,2300.0
2022-10-19 13:45:00,501.18,501.18,499.69,500.28,5128.0,497.2877,497.2877,495.8093,496.3947,5128.0
2022-10-19 13:50:00,500.15,500.66,499.72,500.66,4946.0,496.2657,496.7718,495.8391,496.7718,4946.0
2022-10-19 13:55:00,500.96,500.96,499.96,500.74,4834.0,497.0694,497.0694,496.0772,496.8511,4834.0
2022-10-19 14:00:00,500.79,502.16,500.6,501.89,4505.0,496.9008,498.2601,496.7122,497.9922,4505.0
2022-10-19 14:05:00,501.71,502.19,501.3,501.84,6191.0,497.8136,498.2899,497.4068,497.9426,6191.0
2022-10-19 14:10:00,501.7,502.02,501.27,501.54,3326.0,497.8037,498.1212,497.377,497.6449,3326.0
2022-10-19 14:15:00,501.65,502.33,501.41,501.56,4270.0,497.7541,498.4288,497.5159,497.6648,4270.0
2022-10-19 14:20:00,501.19,501.58,501.13,501.33,4209.0,497.2977,497.6846,497.2381,497.4366,4209.0
2022-10-19 14:25:00,501.51,502.42,501.18,502.23,8922.0,497.6152,498.5181,497.2877,498.3296,8922.0
2022-10-19 14:30:00,502.42,502.71,501.74,502.45,3148.0,498.5181,498.8058,497.8434,498.5479,3148.0
2022-10-19 14:35:00,502.36,502.65,501.92,502.33,4183.0,498.4586,498.7463,498.022,498.4288,4183.0
2022-10-19 14:40:00,502.5,502.94,501.86,502.68,5529.0,498.5975,499.0341,497.9625,498.7761,5529.0
2022-10-19 14:45:00,502.57,502.83,501.81,502.23,29346.0,498.6669,498.9249,497.9128,498.3296,29346.0
2022-10-19 14:50:00,502.21,502.37,501.76,501.76,6688.0,498.3097,498.4685,497.8632,497.8632,6688.0
2022-10-19 14:55:00,501.8,501.83,501.08,501.5,8214.0,497.9029,497.9327,497.1885,497.6052,8214.0
2022-10-19 15:00:00,501.74,504.02,500.66,503.01,26774.0,497.8434,500.1057,496.7718,499.1035,26774.0
2022-10-19 15:05:00,503.1,503.4,502.21,503.17,7643.0,499.1928,499.4905,498.3097,499.2623,7643.0
2022-10-19 15:10:00,503.63,503.87,503.05,503.59,9585.0,499.7187,499.9568,499.1432,499.679,9585.0
2022-10-19 15:15:00,503.84,504.69,503.69,504.68,8152.0,499.9271,500.7705,499.7782,500.7605,8152.0
2022-10-19 15:20:00,504.67,504.68,503.54,504.15,7444.0,500.7506,500.7605,499.6294,500.2347,7444.0
2022-10-19 15:25:00,504.02,504.37,503.61,504.05,7718.0,500.1057,500.453,499.6989,500.1354,7718.0
2022-10-19 15:30:00,503.94,504.31,503.15,503.92,10794.0,500.0263,500.3934,499.2424,500.0065,10794.0
2022-10-19 15:35:00,504.06,504.4,503.63,503.76,7845.0,500.1454,500.4827,499.7187,499.8477,7845.0
2022-10-19 15:40:00,503.8,504.57,503.79,504.57,12982.0,499.8874,500.6514,499.8775,500.6514,12982.0
2022-10-19 15:45:00,504.68,505.25,504.11,504.43,12939.0,500.7605,501.3261,500.195,500.5125,12939.0
2022-10-19 15:50:00,504.31,505.49,504.17,505.42,41509.0,500.3934,501.5643,500.2545,501.4948,41509.0
2022-10-19 15:55:00,505.49,506.1,504.95,505.6,82672.0,501.5643,502.1695,501.0285,501.6734,82672.0
2022-10-20 09:30:00,498.75,498.75,491.24,492.15,89453.0,494.8766,494.8766,487.4249,488.3279,89453.0
2022-10-20 09:35:00,492.15,493.62,487.35,490.96,51868.0,488.3279,489.7864,483.5651,487.1471,51868.0
2022-10-20 09:40:00,491.11,491.89,486.96,487.85,45279.0,487.2959,488.0699,483.1782,484.0613,45279.0
2022-10-20 09:45:00,488.35,490.46,486.8,487.76,45533.0,484.5574,486.651,483.0194,483.972,45533.0
2022-10-20 09:50:00,488.0,489.27,485.71,485.96,64946.0,484.2101,485.4702,481.9379,482.1859,64946.0
2022-10-20 09:55:00,486.44,488.25,485.56,487.34,116914.0,482.6622,484.4581,481.789,483.5552,116914.0
2022-10-20 10:00:00,487.56,492.61,487.46,492.12,39955.0,483.7735,488.7843,483.6743,488.2981,39955.0
2022-10-20 10:05:00,492.25,493.29,491.29,492.44,25428.0,488.4271,489.459,487.4745,488.6156,25428.0
2022-10-20 10:10:00,492.51,494.79,492.29,493.58,24686.0,488.6851,490.9474,488.4668,489.7468,24686.0
2022-10-20 10:15:00,493.41,496.97,493.36,496.18,29132.0,489.5781,493.1104,489.5285,492.3266,29132.0
2022-10-20 10:20:00,495.6,497.55,494.6,495.63,52724.0,491.7511,493.6859,490.7588,491.7808,52724.0
2022-10-20 10:25:00,495.21,497.08,494.91,496.75,84853.0,491.3641,493.2196,491.0664,492.8921,84853.0
2022-10-20 10:30:00,496.87,498.25,495.37,496.65,28405.0,493.0112,494.3805,491.5229,492.7929,28405.0
2022-10-20 10:35:00,496.83,498.89,496.83,498.65,12794.0,492.9715,495.0155,492.9715,494.7774,12794.0
2022-10-20 10:40:00,498.86,499.0,497.99,498.8,12945.0,494.9857,495.1247,494.1225,494.9262,12945.0
2022-10-20 10:45:00,498.63,498.63,496.72,497.91,17447.0,494.7575,494.7575,492.8624,494.0431,17447.0
2022-10-20 10:50:00,497.95,500.65,497.41,500.24,27119.0,494.0828,496.7618,493.547,496.355,27119.0
2022-10-20 10:55:00,500.83,501.48,500.31,501.06,10359.0,496.9404,497.5854,496.4245,497.1687,10359.0
2022-10-20 11:00:00,501.32,502.17,500.94,501.1,9157.0,497.4266,498.27,497.0496,497.2084,9157.0
2022-10-20 11:05:00,501.02,501.54,499.91,499.91,26894.0,497.129,497.6449,496.0276,496.0276,26894.0
2022-10-20 11:10:00,499.91,500.6,499.0,499.55,26564.0,496.0276,496.7122,495.1247,495.6704,26564.0
2022-10-20 11:15:00,499.55,499.7,496.8,496.8,20262.0,495.6704,495.8192,492.9417,492.9417,20262.0
2022-10-20 11:20:00,496.77,499.13,496.77,498.73,22029.0,492.912,495.2537,492.912,494.8568,22029.0
2022-10-20 11:25:00,498.61,498.78,496.87,498.02,14651.0,494.7377,494.9064,493.0112,494.1523,14651.0
2022-10-20 11:30:00,498.15,498.76,496.19,498.06,18230.0,494.2813,494.8865,492.3365,494.192,18230.0
2022-10-20 11:35:00,498.38,499.52,497.78,499.36,12382.0,494.5095,495.6406,493.9141,495.4819,12382.0
2022-10-20 11:40:00,499.44,499.54,498.94,498.94,7410.0,495.5612,495.6605,495.0651,495.0651,7410.0
2022-10-20 11:45:00,499.06,499.29,498.26,498.26,11743.0,495.1842,495.4124,494.3904,494.3904,11743.0
2022-10-20 11:50:00,498.17,498.38,497.13,497.38,8038.0,494.3011,494.5095,493.2692,493.5172,8038.0
2022-10-20 11:55:00,497.09,497.78,496.0,497.69,8266.0,493.2295,493.9141,492.148,493.8248,8266.0
2022-10-20 12:00:00,497.91,497.91,496.49,497.27,14192.0,494.0431,494.0431,492.6342,493.4081,14192.0
2022-10-20 12:05:00,497.27,497.27,495.01,495.2,20092.0,493.4081,493.4081,491.1656,491.3542,20092.0
2022-10-20 12:10:00,494.98,495.2,494.34,494.98,10590.0,491.1359,491.3542,490.5009,491.1359,10590.0
2022-10-20 12:15:00,495.16,495.19,493.24,493.43,16046.0,491.3145,491.3443,489.4094,489.5979,16046.0
2022-10-20 12:20:00,493.56,493.63,492.44,492.99,10324.0,489.7269,489.7964,488.6156,489.1613,10324.0
2022-10-20 12:25:00,492.79,493.58,492.43,493.22,15035.0,488.9629,489.7468,488.6057,489.3896,15035.0
2022-10-20 12:30:00,492.96,494.35,492.61,493.83,8059.0,489.1316,490.5108,488.7843,489.9948,8059.0
2022-10-20 12:35:00,493.62,493.94,493.02,493.32,5532.0,489.7864,490.104,489.1911,489.4888,5532.0
2022-10-20 12:40:00,493.34,493.84,493.04,493.29,8860.0,489.5086,490.0047,489.2109,489.459,8860.0
2022-10-20 12:45:00,493.11,493.59,492.52,493.59,13978.0,489.2804,489.7567,488.695,489.7567,13978.0
2022-10-20 12:50:00,493.41,493.41,492.11,492.51,7791.0,489.5781,489.5781,488.2882,488.6851,7791.0
2022-10-20 12:55:00,492.57,493.4,492.13,493.29,3833.0,488.7446,489.5682,488.308,489.459,3833.0
2022-10-20 13:00:00,493.15,493.18,492.46,492.88,5460.0,489.3201,489.3499,488.6355,489.0522,5460.0
2022-10-20 13:05:00,492.84,492.84,490.34,490.5,13599.0,489.0125,489.0125,486.5319,486.6907,13599.0
2022-10-20 13:10:00,490.5,491.58,490.13,490.64,10515.0,486.6907,487.7623,486.3235,486.8296,10515.0
2022-10-20 13:15:00,490.67,490.68,489.76,490.56,6659.0,486.8594,486.8693,485.9564,486.7502,6659.0
2022-10-20 13:20:00,490.23,491.6,489.68,490.24,10893.0,486.4228,487.7821,485.877,486.4327,10893.0
2022-10-20 13:25:00,490.49,490.64,490.01,490.53,7304.0,486.6808,486.8296,486.2045,486.7204,7304.0
2022-10-20 13:30:00,490.43,490.43,488.65,489.05,11966.0,486.6212,486.6212,484.855,485.2519,11966.0
2022-10-20 13:35:00,489.05,489.76,488.86,489.69,10015.0,485.2519,485.9564,485.0634,485.887,10015.0
2022-10-20 13:40:00,489.5,489.5,488.84,489.15,5230.0,485.6984,485.6984,485.0436,485.3512,5230.0
2022-10-20 13:45:00,489.07,489.18,487.61,488.08,8135.0,485.2718,485.3809,483.8231,484.2895,8135.0
2022-10-20 13:50:00,488.01,488.7,488.01,488.4,4936.0,484.22,484.9047,484.22,484.607,4936.0
2022-10-20 13:55:00,488.52,489.86,488.49,489.73,8317.0,484.7261,486.0556,484.6963,485.9267,8317.0
2022-10-20 14:00:00,489.73,490.24,489.57,489.91,16224.0,485.9267,486.4327,485.7679,486.1053,16224.0
2022-10-20 14:05:00,489.62,489.92,488.34,488.97,14908.0,485.8175,486.1152,484.5474,485.1726,14908.0
2022-10-20 14:10:00,489.04,489.04,487.97,488.45,16249.0,485.242,485.242,484.1803,484.6566,16249.0
2022-10-20 14:15:00,488.45,489.05,488.21,488.22,8587.0,484.6566,485.2519,484.4185,484.4284,8587.0
2022-10-20 14:20:00,488.35,488.59,487.73,488.28,14132.0,484.5574,484.7955,483.9422,484.4879,14132.0
2022-10-20 14:25:00,488.15,488.56,487.73,488.36,10039.0,484.3589,484.7657,483.9422,484.5673,10039.0
2022-10-20 14:30:00,488.24,488.46,487.6,487.91,34795.0,484.4482,484.6665,483.8132,484.1208,34795.0
2022-10-20 14:35:00,487.87,488.14,487.47,487.62,33861.0,484.0811,484.349,483.6842,483.833,33861.0
2022-10-20 14:40:00,487.71,488.5,487.1,487.33,27860.0,483.9223,484.7062,483.3171,483.5453,27860.0
2022-10-20 14:45:00,487.36,487.53,486.08,487.24,21385.0,483.5751,483.7437,482.305,483.456,21385.0
2022-10-20 14:50:00,487.19,488.03,486.84,487.69,11798.0,483.4064,484.2399,483.0591,483.9025,11798.0
2022-10-20 14:55:00,487.73,488.95,487.61,487.95,29135.0,483.9422,485.1527,483.8231,484.1605,29135.0
2022-10-20 15:00:00,488.09,489.32,488.09,488.5,8145.0,484.2994,485.5198,484.2994,484.7062,8145.0
2022-10-20 15:05:00,488.31,490.27,487.93,490.21,11707.0,484.5177,486.4625,484.1406,486.4029,11707.0
2022-10-20 15:10:00,490.02,490.1,489.3,490.01,12379.0,486.2144,486.2938,485.5,486.2045,12379.0
2022-10-20 15:15:00,490.01,490.21,488.98,488.99,10715.0,486.2045,486.4029,485.1825,485.1924,10715.0
2022-10-20 15:20:00,488.99,489.01,488.4,488.7,9196.0,485.1924,485.2122,484.607,484.9047,9196.0
2022-10-20 15:25:00,488.7,489.58,488.68,489.36,11181.0,484.9047,485.7778,484.8848,485.5595,11181.0
2022-10-20 15:30:00,489.4,489.73,489.22,489.35,12774.0,485.5992,485.9267,485.4206,485.5496,12774.0
2022-10-20 15:35:00,489.24,489.61,488.42,488.56,15251.0,485.4405,485.8076,484.6268,484.7657,15251.0
2022-10-20 15:40:00,488.42,488.88,488.4,488.86,25233.0,484.6268,485.0833,484.607,485.0634,25233.0
2022-10-20 15:45:00,488.78,489.4,488.17,488.81,20980.0,484.984,485.5992,484.3788,485.0138,20980.0
2022-10-20 15:50:00,488.83,489.12,487.39,487.46,39674.0,485.0336,485.3214,483.6048,483.6743,39674.0
2022-10-20 15:55:00,487.39,487.49,485.92,486.72,125130.0,483.6048,483.7041,482.1462,482.94,125130.0
2022-10-21 09:30:00,486.16,487.0,481.71,482.01,162746.0,482.3844,483.2179,477.9689,478.2666,162746.0
2022-10-21 09:35:00,482.04,483.55,480.24,482.08,37256.0,478.2964,479.7946,476.5104,478.3361,37256.0
2022-10-21 09:40:00,482.74,483.06,478.31,481.29,49656.0,478.9909,479.3085,474.5953,477.5522,49656.0
2022-10-21 09:45:00,481.29,484.17,481.28,483.64,20517.0,477.5522,480.4098,477.5423,479.884,20517.0
2022-10-21 09:50:00,483.81,486.07,481.7,485.37,47470.0,480.0526,482.2951,477.959,481.6005,47470.0
2022-10-21 09:55:00,485.43,490.2,485.05,489.23,23897.0,481.66,486.393,481.283,485.4305,23897.0
2022-10-21 10:00:00,489.71,491.0,489.56,490.06,40108.0,485.9068,487.1868,485.758,486.2541,40108.0
2022-10-21 10:05:00,490.58,493.2,490.27,490.27,37446.0,486.7701,489.3697,486.4625,486.4625,37446.0
2022-10-21 10:10:00,490.39,490.76,488.99,489.25,19906.0,486.5815,486.9487,485.1924,485.4504,19906.0
2022-10-21 10:15:00,489.04,489.29,487.1,487.61,18102.0,485.242,485.4901,483.3171,483.8231,18102.0
2022-10-21 10:20:00,487.61,488.54,484.29,484.34,17987.0,483.8231,484.7459,480.5289,480.5785,17987.0
2022-10-21 10:25:00,484.33,484.85,483.32,484.1,40869.0,480.5686,481.0846,479.5664,480.3404,40869.0
2022-10-21 10:30:00,484.42,485.64,483.92,484.1,38679.0,480.6579,481.8684,480.1618,480.3404,38679.0
2022-10-21 10:35:00,484.36,484.95,483.75,484.52,23231.0,480.5984,481.1838,479.9931,480.7571,23231.0
2022-10-21 10:40:00,484.5,485.73,483.88,485.64,17151.0,480.7373,481.9577,480.1221,481.8684,17151.0
2022-10-21 10:45:00,485.25,487.58,484.93,487.36,15972.0,481.4814,483.7934,481.1639,483.5751,15972.0
2022-10-21 10:50:00,487.36,488.08,486.27,486.51,8074.0,483.5751,484.2895,482.4935,482.7317,8074.0
2022-10-21 10:55:00,486.47,486.94,485.36,485.91,8035.0,482.692,483.1583,481.5906,482.1363,8035.0
2022-10-21 11:00:00,485.91,485.91,484.58,484.86,9588.0,482.1363,482.1363,480.8167,481.0945,9588.0
2022-10-21 11:05:00,484.88,485.95,484.74,485.48,13942.0,481.1143,482.176,480.9754,481.7097,13942.0
2022-10-21 11:10:00,485.96,486.5,485.44,486.22,14206.0,482.1859,482.7217,481.67,482.4439,14206.0
2022-10-21 11:15:00,486.42,487.31,484.91,484.91,9015.0,482.6424,483.5254,481.1441,481.1441,9015.0
2022-10-21 11:20:00,485.73,486.54,484.9,484.9,13870.0,481.9577,482.7614,481.1342,481.1342,13870.0
2022-10-21 11:25:00,484.52,487.85,484.12,487.48,16435.0,480.7571,484.0613,480.3602,483.6941,16435.0
2022-10-21 11:30:00,487.09,489.35,486.93,489.18,48014.0,483.3072,485.5496,483.1484,485.3809,48014.0
2022-10-21 11:35:00,488.79,489.19,486.86,487.17,17627.0,484.994,485.3908,483.0789,483.3865,17627.0
2022-10-21 11:40:00,486.97,490.44,486.93,489.52,10072.0,483.1881,486.6311,483.1484,485.7183,10072.0
2022-10-21 11:45:00,489.57,491.31,489.42,490.83,10378.0,485.7679,487.4944,485.6191,487.0181,10378.0
2022-10-21 11:50:00,490.81,491.03,488.8,488.8,7596.0,486.9983,487.2166,485.0039,485.0039,7596.0
2022-10-21 11:55:00,488.33,489.47,488.21,489.17,10817.0,484.5375,485.6687,484.4185,485.371,10817.0
2022-10-21 12:00:00,489.26,490.2,488.98,489.75,10733.0,485.4603,486.393,485.1825,485.9465,10733.0
2022-10-21 12:05:00,489.53,489.66,488.9,489.22,3200.0,485.7282,485.8572,485.1031,485.4206,3200.0
2022-10-21 12:10:00,489.05,489.57,488.0,489.57,6700.0,485.2519,485.7679,484.2101,485.7679,6700.0
2022-10-21 12:15:00,489.29,489.58,488.45,488.67,3684.0,485.4901,485.7778,484.6566,484.8749,3684.0
2022-10-21 12:20:00,488.44,488.88,487.59,488.77,4619.0,484.6467,485.0833,483.8033,484.9741,4619.0
2022-10-21 12:25:00,488.38,488.38,486.58,487.05,8603.0,484.5871,484.5871,482.8011,483.2675,8603.0
2022-10-21 12:30:00,486.97,488.1,486.67,487.06,6530.0,483.1881,484.3093,482.8904,483.2774,6530.0
2022-10-21 12:35:00,487.47,488.6,487.47,488.13,8047.0,483.6842,484.8054,483.6842,484.3391,8047.0
2022-10-21 12:40:00,488.18,489.78,488.17,488.9,8383.0,484.3887,485.9763,484.3788,485.1031,8383.0
2022-10-21 12:45:00,489.29,490.87,489.01,490.49,7552.0,485.4901,487.0578,485.2122,486.6808,7552.0
2022-10-21 12:50:00,490.88,491.79,490.87,491.22,4311.0,487.0677,487.9707,487.0578,487.4051,4311.0
2022-10-21 12:55:00,491.71,491.98,490.35,490.58,5915.0,487.8913,488.1592,486.5418,486.7701,5915.0
2022-10-21 13:00:00,490.55,490.97,490.28,490.39,29282.0,486.7403,487.157,486.4724,486.5815,29282.0
2022-10-21 13:05:00,490.33,490.64,489.73,489.73,8777.0,486.522,486.8296,485.9267,485.9267,8777.0
2022-10-21 13:10:00,489.97,490.44,489.55,489.55,5461.0,486.1648,486.6311,485.7481,485.7481,5461.0
2022-10-21 13:15:00,489.75,490.64,489.39,490.5,5422.0,485.9465,486.8296,485.5893,486.6907,5422.0
2022-10-21 13:20:00,490.6,490.6,489.88,490.26,5640.0,486.7899,486.7899,486.0755,486.4525,5640.0
2022-10-21 13:25:00,490.12,491.19,490.12,490.65,4427.0,486.3136,487.3753,486.3136,486.8395,4427.0
2022-10-21 13:30:00,490.65,491.53,490.65,490.92,7039.0,486.8395,487.7127,486.8395,487.1074,7039.0
2022-10-21 13:35:00,490.92,491.2,490.8,490.95,5723.0,487.1074,487.3852,486.9883,487.1372,5723.0
2022-10-21 13:40:00,490.95,491.5,490.76,490.85,6930.0,487.1372,487.6829,486.9487,487.038,6930.0
2022-10-21 13:45:00,490.85,491.8,490.84,491.76,6612.0,487.038,487.9806,487.028,487.9409,6612.0
2022-10-21 13:50:00,491.76,492.26,491.75,492.25,9931.0,487.9409,488.437,487.931,488.4271,9931.0
2022-10-21 13:55:00,492.23,492.23,491.94,492.0,2400.0,488.4072,488.4072,488.1195,488.179,2400.0
2022-10-21 14:00:00,491.98,492.44,491.97,492.32,4646.0,488.1592,488.6156,488.1493,488.4965,4646.0
2022-10-21 14:05:00,492.33,493.57,492.32,493.46,10800.0,488.5065,489.7368,488.4965,489.6277,10800.0
2022-10-21 14:10:00,493.56,493.57,492.03,492.04,16653.0,489.7269,489.7368,488.2088,488.2187,16653.0
2022-10-21 14:15:00,492.32,492.79,491.96,492.29,6628.0,488.4965,488.9629,488.1393,488.4668,6628.0
2022-10-21 14:20:00,492.53,492.82,492.24,492.24,2746.0,488.7049,488.9927,488.4172,488.4172,2746.0
2022-10-21 14:25:00,492.52,492.74,492.19,492.42,7810.0,488.695,488.9133,488.3675,488.5958,7810.0
2022-10-21 14:30:00,492.31,492.71,492.31,492.38,3995.0,488.4866,488.8835,488.4866,488.5561,3995.0
2022-10-21 14:35:00,492.37,492.77,492.07,492.68,6557.0,488.5462,488.943,488.2485,488.8537,6557.0
2022-10-21 14:40:00,492.85,493.07,492.5,492.5,6504.0,489.0224,489.2407,488.6751,488.6751,6504.0
2022-10-21 14:45:00,492.5,492.65,491.99,492.64,8724.0,488.6751,488.824,488.1691,488.8141,8724.0
2022-10-21 14:50:00,492.58,492.99,492.57,492.72,4865.0,488.7545,489.1613,488.7446,488.8934,4865.0
2022-10-21 14:55:00,492.63,493.96,492.57,493.86,5166.0,488.8041,490.1238,488.7446,490.0246,5166.0
2022-10-21 15:00:00,493.69,494.84,493.43,494.84,7016.0,489.8559,490.997,489.5979,490.997,7016.0
2022-10-21 15:05:00,494.61,494.73,494.28,494.64,5181.0,490.7688,490.8878,490.4413,490.7985,5181.0
2022-10-21 15:10:00,494.81,495.15,494.64,494.78,10737.0,490.9672,491.3046,490.7985,490.9374,10737.0
2022-10-21 15:15:00,494.78,495.29,494.61,495.29,17008.0,490.9374,491.4435,490.7688,491.4435,17008.0
2022-10-21 15:20:00,495.24,495.61,495.15,495.61,13760.0,491.3939,491.761,491.3046,491.761,13760.0
2022-10-21 15:25:00,495.61,496.11,495.55,495.85,12833.0,491.761,492.2571,491.7015,491.9991,12833.0
2022-10-21 15:30:00,495.93,496.39,495.74,495.96,37975.0,492.0785,492.5349,491.89,492.1083,37975.0
2022-10-21 15:35:00,495.91,496.56,495.84,496.09,36690.0,492.0587,492.7036,491.9892,492.2373,36690.0
2022-10-21 15:40:00,496.06,496.51,495.59,496.28,9029.0,492.2075,492.654,491.7411,492.4258,9029.0
2022-10-21 15:45:00,496.23,496.46,495.86,496.07,13187.0,492.3762,492.6044,492.009,492.2174,13187.0
2022-10-21 15:50:00,495.93,496.29,495.31,495.75,20203.0,492.0785,492.4357,491.4633,491.8999,20203.0
2022-10-21 15:55:00,495.44,496.94,495.44,496.93,68891.0,491.5923,493.0807,491.5923,493.0707,68891.0
2022-10-24 09:30:00,499.73,502.47,498.59,499.44,41496.0,495.849,498.5677,494.7178,495.5612,41496.0
2022-10-24 09:35:00,499.24,501.68,498.92,500.44,21896.0,495.3628,497.7838,495.0453,496.5535,21896.0
2022-10-24 09:40:00,500.4,501.42,495.75,497.39,36751.0,496.5138,497.5259,491.8999,493.5272,36751.0
2022-10-24 09:45:00,497.77,501.4,497.59,500.28,35516.0,493.9042,497.506,493.7256,496.3947,35516.0
2022-10-24 09:50:00,500.25,501.79,498.56,501.79,23440.0,496.365,497.893,494.6881,497.893,23440.0
2022-10-24 09:55:00,501.75,503.01,500.11,502.34,24187.0,497.8533,499.1035,496.226,498.4387,24187.0
2022-10-24 10:00:00,501.79,502.25,498.55,499.08,14775.0,497.893,498.3494,494.6782,495.204,14775.0
2022-10-24 10:05:00,498.93,499.68,497.38,497.94,22732.0,495.0552,495.7994,493.5172,494.0729,22732.0
2022-10-24 10:10:00,498.37,500.79,498.18,500.55,19251.0,494.4996,496.9008,494.311,496.6626,19251.0
2022-10-24 10:15:00,500.33,501.86,499.43,501.83,9926.0,496.4443,497.9625,495.5513,497.9327,9926.0
2022-10-24 10:20:00,501.73,501.73,499.76,500.39,8061.0,497.8335,497.8335,495.8788,496.5039,8061.0
2022-10-24 10:25:00,500.08,501.48,499.52,501.48,9955.0,496.1963,497.5854,495.6406,497.5854,9955.0
2022-10-24 10:30:00,501.5,503.38,500.64,502.93,7071.0,497.6052,499.4706,496.7519,499.0241,7071.0
2022-10-24 10:35:00,503.31,504.51,502.34,503.07,16797.0,499.4012,500.5919,498.4387,499.1631,16797.0
2022-10-24 10:40:00,502.97,504.07,502.97,503.92,7074.0,499.0638,500.1553,499.0638,500.0065,7074.0
2022-10-24 10:45:00,503.79,504.44,503.36,504.0,16036.0,499.8775,500.5224,499.4508,500.0858,16036.0
2022-10-24 10:50:00,504.03,504.81,503.65,504.23,7392.0,500.1156,500.8895,499.7385,500.314,7392.0
2022-10-24 10:55:00,504.3,505.27,503.69,505.16,10035.0,500.3835,501.346,499.7782,501.2368,10035.0
2022-10-24 11:00:00,504.95,505.73,504.64,505.25,6409.0,501.0285,501.8024,500.7209,501.3261,6409.0
2022-10-24 11:05:00,505.53,506.07,504.63,504.9,13970.0,501.6039,502.1398,500.7109,500.9788,13970.0
2022-10-24 11:10:00,504.55,506.03,504.51,505.79,5659.0,500.6316,502.1001,500.5919,501.8619,5659.0
2022-10-24 11:15:00,505.94,506.91,505.42,506.31,10398.0,502.0108,502.9732,501.4948,502.3779,10398.0
2022-10-24 11:20:00,506.32,507.91,506.17,507.75,9746.0,502.3878,503.9655,502.239,503.8067,9746.0
2022-10-24 11:25:00,507.56,508.15,506.9,507.91,9666.0,503.6182,504.2036,502.9633,503.9655,9666.0
2022-10-24 11:30:00,507.73,507.92,506.64,507.12,9691.0,503.7869,503.9754,502.7053,503.1816,9691.0
2022-10-24 11:35:00,507.22,508.1,506.99,507.36,4184.0,503.2808,504.154,503.0526,503.4197,4184.0
2022-10-24 11:40:00,507.38,508.56,507.19,507.86,14361.0,503.4396,504.6104,503.2511,503.9159,14361.0
2022-10-24 11:45:00,507.7,507.89,506.91,507.15,3212.0,503.7571,503.9456,502.9732,503.2114,3212.0
2022-10-24 11:50:00,507.32,509.24,507.09,509.15,11200.0,503.38,505.2851,503.1518,505.1958,11200.0
2022-10-24 11:55:00,508.98,508.98,507.87,508.05,9490.0,505.0272,505.0272,503.9258,504.1044,9490.0
2022-10-24 12:00:00,508.08,508.08,506.52,506.67,4666.0,504.1341,504.1341,502.5863,502.7351,4666.0
2022-10-24 12:05:00,506.81,507.38,506.67,506.82,5565.0,502.874,503.4396,502.7351,502.8839,5565.0
2022-10-24 12:10:00,507.2,507.28,506.79,506.86,2653.0,503.261,503.3404,502.8542,502.9236,2653.0
2022-10-24 12:15:00,506.96,507.91,506.47,507.52,11857.0,503.0228,503.9655,502.5366,503.5785,11857.0
2022-10-24 12:20:00,507.72,507.72,506.46,507.43,7541.0,503.7769,503.7769,502.5267,503.4892,7541.0
2022-10-24 12:25:00,507.42,507.61,506.82,506.82,7256.0,503.4793,503.6678,502.8839,502.8839,7256.0
2022-10-24 12:30:00,506.72,507.25,506.54,506.88,5093.0,502.7847,503.3106,502.6061,502.9435,5093.0
2022-10-24 12:35:00,506.87,507.29,506.82,506.85,5546.0,502.9335,503.3503,502.8839,502.9137,5546.0
2022-10-24 12:40:00,506.71,506.75,506.1,506.75,4544.0,502.7748,502.8145,502.1695,502.8145,4544.0
2022-10-24 12:45:00,506.76,506.76,506.09,506.36,4096.0,502.8244,502.8244,502.1596,502.4275,4096.0
2022-10-24 12:50:00,506.43,506.71,506.41,506.6,3139.0,502.497,502.7748,502.4771,502.6656,3139.0
2022-10-24 12:55:00,506.45,506.61,505.88,505.95,4385.0,502.5168,502.6756,501.9512,502.0207,4385.0
2022-10-24 13:00:00,505.98,506.46,505.38,506.46,8024.0,502.0505,502.5267,501.4551,502.5267,8024.0
2022-10-24 13:05:00,506.42,506.61,506.04,506.61,3445.0,502.487,502.6756,502.11,502.6756,3445.0
2022-10-24 13:10:00,506.39,506.57,505.95,506.15,3600.0,502.4573,502.6359,502.0207,502.2191,3600.0
2022-10-24 13:15:00,505.93,506.24,505.72,506.0,4157.0,502.0008,502.3084,501.7925,502.0703,4157.0
2022-10-24 13:20:00,505.86,506.04,505.06,505.19,7615.0,501.9314,502.11,501.1376,501.2666,7615.0
2022-10-24 13:25:00,505.09,505.65,504.54,505.05,6906.0,501.1674,501.723,500.6216,501.1277,6906.0
2022-10-24 13:30:00,504.93,505.04,504.1,504.25,4917.0,501.0086,501.1178,500.1851,500.3339,4917.0
2022-10-24 13:35:00,504.23,504.82,503.98,504.69,4634.0,500.314,500.8995,500.066,500.7705,4634.0
2022-10-24 13:40:00,504.87,505.1,504.45,505.1,2692.0,500.9491,501.1773,500.5323,501.1773,2692.0
2022-10-24 13:45:00,504.81,505.52,504.8,505.22,6278.0,500.8895,501.594,500.8796,501.2964,6278.0
2022-10-24 13:50:00,505.2,506.09,505.2,506.07,4500.0,501.2765,502.1596,501.2765,502.1398,4500.0
2022-10-24 13:55:00,506.0,506.11,505.34,505.41,3826.0,502.0703,502.1794,501.4154,501.4849,3826.0
2022-10-24 14:00:00,505.56,506.28,505.56,506.07,4702.0,501.6337,502.3481,501.6337,502.1398,4702.0
2022-10-24 14:05:00,506.15,506.76,505.93,505.93,6653.0,502.2191,502.8244,502.0008,502.0008,6653.0
2022-10-24 14:10:00,506.13,506.13,505.68,505.68,4918.0,502.1993,502.1993,501.7528,501.7528,4918.0
2022-10-24 14:15:00,505.66,505.66,505.31,505.46,4254.0,501.7329,501.7329,501.3857,501.5345,4254.0
2022-10-24 14:20:00,505.33,505.43,504.89,505.08,4297.0,501.4055,501.5047,500.9689,501.1574,4297.0
2022-10-24 14:25:00,505.02,505.65,504.78,505.08,6508.0,501.0979,501.723,500.8598,501.1574,6508.0
2022-10-24 14:30:00,505.04,505.56,505.03,505.52,4197.0,501.1178,501.6337,501.1078,501.594,4197.0
2022-10-24 14:35:00,505.37,505.62,505.26,505.34,4236.0,501.4452,501.6932,501.336,501.4154,4236.0
2022-10-24 14:40:00,505.47,506.37,504.84,505.9,8975.0,501.5444,502.4374,500.9193,501.9711,8975.0
2022-10-24 14:45:00,506.27,506.42,505.95,506.42,4327.0,502.3382,502.487,502.0207,502.487,4327.0
2022-10-24 14:50:00,506.36,506.48,505.79,506.06,7735.0,502.4275,502.5466,501.8619,502.1298,7735.0
2022-10-24 14:55:00,506.27,506.43,505.75,506.31,8893.0,502.3382,502.497,501.8222,502.3779,8893.0
2022-10-24 15:00:00,506.43,507.03,506.28,507.03,19174.0,502.497,503.0923,502.3481,503.0923,19174.0
2022-10-24 15:05:00,507.15,507.15,506.23,506.23,7521.0,503.2114,503.2114,502.2985,502.2985,7521.0
2022-10-24 15:10:00,506.46,506.95,506.35,506.87,13403.0,502.5267,503.0129,502.4176,502.9335,13403.0
2022-10-24 15:15:00,506.81,506.95,506.22,506.33,8233.0,502.874,503.0129,502.2886,502.3977,8233.0
2022-10-24 15:20:00,506.29,506.6,505.91,506.12,6139.0,502.358,502.6656,501.981,502.1894,6139.0
2022-10-24 15:25:00,506.06,506.58,506.0,506.27,6677.0,502.1298,502.6458,502.0703,502.3382,6677.0
2022-10-24 15:30:00,506.33,506.55,505.75,506.24,10958.0,502.3977,502.616,501.8222,502.3084,10958.0
2022-10-24 15:35:00,506.02,506.35,505.78,505.9,10604.0,502.0901,502.4176,501.852,501.9711,10604.0
2022-10-24 15:40:00,505.86,505.92,505.09,505.2,14325.0,501.9314,501.9909,501.1674,501.2765,14325.0
2022-10-24 15:45:00,505.16,505.92,504.92,504.99,18535.0,501.2368,501.9909,500.9987,501.0681,18535.0
2022-10-24 15:50:00,504.99,505.2,503.61,504.16,47097.0,501.0681,501.2765,499.6989,500.2446,47097.0
2022-10-24 15:55:00,504.13,505.44,503.89,505.24,77774.0,500.2148,501.5146,499.9767,501.3162,77774.0
2022-10-25 09:30:00,507.65,509.54,504.7,507.95,54515.0,503.7075,505.5828,500.7804,504.0052,54515.0
2022-10-25 09:35:00,508.02,512.39,508.02,511.11,38393.0,504.0746,508.4107,504.0746,507.1406,38393.0
2022-10-25 09:40:00,511.0,511.42,509.36,510.68,35273.0,507.0315,507.4482,505.4042,506.714,35273.0
2022-10-25 09:45:00,511.45,514.99,510.79,513.59,31812.0,507.478,510.9905,506.8231,509.6014,31812.0
2022-10-25 09:50:00,513.96,514.2,510.03,511.41,22456.0,509.9685,510.2066,506.069,507.4383,22456.0
2022-10-25 09:55:00,511.43,513.19,510.15,513.19,25520.0,507.4581,509.2045,506.1881,509.2045,25520.0
2022-10-25 10:00:00,512.59,512.62,509.61,510.52,15290.0,508.6091,508.6389,505.6523,506.5552,15290.0
2022-10-25 10:05:00,510.75,512.01,510.66,511.36,29679.0,506.7834,508.0336,506.6941,507.3887,29679.0
2022-10-25 10:10:00,511.06,511.46,509.33,511.06,13817.0,507.091,507.4879,505.3744,507.091,13817.0
2022-10-25 10:15:00,511.39,512.26,510.85,511.02,29919.0,507.4184,508.2817,506.8826,507.0513,29919.0
2022-10-25 10:20:00,511.02,512.36,511.01,511.81,10451.0,507.0513,508.3809,507.0414,507.8352,10451.0
2022-10-25 10:25:00,511.97,512.36,511.53,511.87,11753.0,507.9939,508.3809,507.5574,507.8947,11753.0
2022-10-25 10:30:00,511.7,513.53,511.6,513.25,35243.0,507.726,509.5418,507.6268,509.264,35243.0
2022-10-25 10:35:00,513.42,513.48,511.55,512.39,12028.0,509.4327,509.4922,507.5772,508.4107,12028.0
2022-10-25 10:40:00,512.51,512.67,511.4,511.73,21686.0,508.5297,508.6885,507.4284,507.7558,21686.0
2022-10-25 10:45:00,511.73,512.1,511.58,511.73,9520.0,507.7558,508.1229,507.607,507.7558,9520.0
2022-10-25 10:50:00,511.73,512.01,511.13,511.13,23854.0,507.7558,508.0336,507.1605,507.1605,23854.0
2022-10-25 10:55:00,511.31,511.74,509.55,509.94,16199.0,507.3391,507.7657,505.5927,505.9797,16199.0
2022-10-25 11:00:00,510.05,510.72,509.56,510.62,7724.0,506.0888,506.7536,505.6027,506.6544,7724.0
2022-10-25 11:05:00,510.61,511.12,509.98,510.82,14009.0,506.6445,507.1505,506.0194,506.8529,14009.0
2022-10-25 11:10:00,510.82,511.07,510.22,511.0,9257.0,506.8529,507.1009,506.2575,507.0315,9257.0
2022-10-25 11:15:00,510.69,511.15,510.13,510.24,7617.0,506.7239,507.1803,506.1682,506.2774,7617.0
2022-10-25 11:20:00,510.25,510.31,509.39,509.4,9690.0,506.2873,506.3468,505.434,505.4439,9690.0
2022-10-25 11:25:00,509.37,510.73,509.27,510.73,8312.0,505.4141,506.7636,505.3149,506.7636,8312.0
2022-10-25 11:30:00,510.69,510.96,510.28,510.94,4343.0,506.7239,506.9918,506.3171,506.9719,4343.0
2022-10-25 11:35:00,510.94,513.1,510.94,512.26,11297.0,506.9719,509.1152,506.9719,508.2817,11297.0
2022-10-25 11:40:00,512.36,512.36,511.13,512.31,21462.0,508.3809,508.3809,507.1605,508.3313,21462.0
2022-10-25 11:45:00,512.35,513.8,512.19,513.47,5797.0,508.371,509.8097,508.2122,509.4823,5797.0
2022-10-25 11:50:00,513.62,514.45,513.54,514.21,5930.0,509.6311,510.4547,509.5517,510.2165,5930.0
2022-10-25 11:55:00,514.35,514.91,514.04,514.77,6322.0,510.3555,510.9111,510.0479,510.7722,6322.0
2022-10-25 12:00:00,514.57,515.86,514.51,514.87,9965.0,510.5737,511.8537,510.5142,510.8714,9965.0
2022-10-25 12:05:00,515.08,515.6,513.98,515.05,15532.0,511.0798,511.5957,509.9883,511.05,15532.0
2022-10-25 12:10:00,515.04,515.68,515.04,515.68,1900.0,511.0401,511.6751,511.0401,511.6751,1900.0
2022-10-25 12:15:00,515.73,517.3,515.71,517.3,12255.0,511.7247,513.2825,511.7049,513.2825,12255.0
2022-10-25 12:20:00,517.03,517.64,516.79,517.0,8137.0,513.0146,513.6199,512.7765,512.9849,8137.0
2022-10-25 12:25:00,516.78,516.78,515.89,516.0,5255.0,512.7666,512.7666,511.8835,511.9926,5255.0
2022-10-25 12:30:00,516.0,516.26,514.97,515.01,10077.0,511.9926,512.2506,510.9706,511.0103,10077.0
2022-10-25 12:35:00,514.96,515.5,514.31,515.5,5906.0,510.9607,511.4965,510.3158,511.4965,5906.0
2022-10-25 12:40:00,515.23,515.58,514.33,514.53,7580.0,511.2286,511.5759,510.3356,510.5341,7580.0
2022-10-25 12:45:00,514.73,515.0,514.61,514.81,8669.0,510.7325,511.0004,510.6134,510.8119,8669.0
2022-10-25 12:50:00,514.71,515.89,514.67,515.88,7706.0,510.7127,511.8835,510.673,511.8736,7706.0
2022-10-25 12:55:00,515.74,515.74,514.66,514.82,6618.0,511.7347,511.7347,510.663,510.8218,6618.0
2022-10-25 13:00:00,514.84,515.59,514.8,514.95,17945.0,510.8416,511.5858,510.802,510.9508,17945.0
2022-10-25 13:05:00,515.31,516.24,515.19,515.33,8048.0,511.308,512.2308,511.1889,511.3278,8048.0
2022-10-25 13:10:00,515.33,515.38,514.57,514.61,9584.0,511.3278,511.3775,510.5737,510.6134,9584.0
2022-10-25 13:15:00,514.61,514.61,513.77,513.99,5747.0,510.6134,510.6134,509.78,509.9982,5747.0
2022-10-25 13:20:00,513.99,513.99,513.37,513.51,5802.0,509.9982,509.9982,509.3831,509.522,5802.0
2022-10-25 13:25:00,513.61,515.18,513.61,514.37,10125.0,509.6212,511.179,509.6212,510.3753,10125.0
2022-10-25 13:30:00,514.5,514.89,514.23,514.89,13709.0,510.5043,510.8913,510.2364,510.8913,13709.0
2022-10-25 13:35:00,514.91,515.04,514.0,514.24,6163.0,510.9111,511.0401,510.0082,510.2463,6163.0
2022-10-25 13:40:00,514.22,514.63,514.03,514.03,12794.0,510.2265,510.6333,510.0379,510.0379,12794.0
2022-10-25 13:45:00,514.15,514.3,513.64,513.64,5530.0,510.157,510.3058,509.651,509.651,5530.0
2022-10-25 13:50:00,513.8,514.3,513.34,514.3,10843.0,509.8097,510.3058,509.3533,510.3058,10843.0
2022-10-25 13:55:00,514.49,515.12,514.44,514.99,11536.0,510.4944,511.1195,510.4448,510.9905,11536.0
2022-10-25 14:00:00,514.47,515.11,514.1,514.92,6320.0,510.4745,511.1095,510.1074,510.921,6320.0
2022-10-25 14:05:00,514.92,515.09,514.53,514.82,6248.0,510.921,511.0897,510.5341,510.8218,6248.0
2022-10-25 14:10:00,514.64,514.83,514.38,514.5,8150.0,510.6432,510.8317,510.3852,510.5043,8150.0
2022-10-25 14:15:00,514.5,514.59,514.25,514.5,5986.0,510.5043,510.5936,510.2562,510.5043,5986.0
2022-10-25 14:20:00,514.49,514.73,514.46,514.52,4239.0,510.4944,510.7325,510.4646,510.5241,4239.0
2022-10-25 14:25:00,514.75,514.81,514.56,514.59,11846.0,510.7523,510.8119,510.5638,510.5936,11846.0
2022-10-25 14:30:00,514.7,515.12,514.46,515.03,22233.0,510.7027,511.1195,510.4646,511.0302,22233.0
2022-10-25 14:35:00,515.02,515.1,514.74,515.01,19350.0,511.0202,511.0996,510.7424,511.0103,19350.0
2022-10-25 14:40:00,515.01,515.04,514.05,514.15,10140.0,511.0103,511.0401,510.0578,510.157,10140.0
2022-10-25 14:45:00,514.19,514.7,514.16,514.29,6272.0,510.1967,510.7027,510.1669,510.2959,6272.0
2022-10-25 14:50:00,514.19,514.69,514.19,514.64,3324.0,510.1967,510.6928,510.1967,510.6432,3324.0
2022-10-25 14:55:00,514.64,514.64,514.18,514.18,6431.0,510.6432,510.6432,510.1868,510.1868,6431.0
2022-10-25 15:00:00,514.28,514.46,514.12,514.24,4620.0,510.286,510.4646,510.1272,510.2463,4620.0
2022-10-25 15:05:00,514.23,514.5,513.99,514.08,17231.0,510.2364,510.5043,509.9982,510.0875,17231.0
2022-10-25 15:10:00,514.08,514.2,513.39,514.1,8540.0,510.0875,510.2066,509.4029,510.1074,8540.0
2022-10-25 15:15:00,514.18,514.18,513.92,514.0,5160.0,510.1868,510.1868,509.9288,510.0082,5160.0
2022-10-25 15:20:00,513.93,514.54,513.86,513.95,15616.0,509.9387,510.544,509.8693,509.9586,15616.0
2022-10-25 15:25:00,514.13,514.63,513.84,514.35,32953.0,510.1372,510.6333,509.8494,510.3555,32953.0
2022-10-25 15:30:00,514.42,515.25,514.42,515.11,20225.0,510.4249,511.2485,510.4249,511.1095,20225.0
2022-10-25 15:35:00,515.14,515.32,514.01,514.5,34994.0,511.1393,511.3179,510.0181,510.5043,34994.0
2022-10-25 15:40:00,514.52,514.78,514.3,514.71,29699.0,510.5241,510.7821,510.3058,510.7127,29699.0
2022-10-25 15:45:00,514.78,514.97,513.95,514.36,77183.0,510.7821,510.9706,509.9586,510.3654,77183.0
2022-10-25 15:50:00,514.4,515.97,514.15,515.21,71133.0,510.4051,511.9629,510.157,511.2088,71133.0
2022-10-25 15:55:00,515.11,516.22,514.74,514.95,95391.0,511.1095,512.2109,510.7424,510.9508,95391.0
2022-10-26 09:30:00,500.0,508.13,495.21,505.47,92308.0,496.1169,504.1838,491.3641,501.5444,92308.0
2022-10-26 09:35:00,506.01,513.35,505.16,508.76,35512.0,502.0802,509.3632,501.2368,504.8089,35512.0
2022-10-26 09:40:00,509.73,513.36,508.5,512.78,31993.0,505.7713,509.3731,504.5509,508.7976,31993.0
2022-10-26 09:45:00,512.27,513.99,511.04,512.5,41763.0,508.2916,509.9982,507.0712,508.5198,41763.0
2022-10-26 09:50:00,512.99,514.96,512.28,513.26,17547.0,509.006,510.9607,508.3015,509.2739,17547.0
2022-10-26 09:55:00,513.6,515.0,509.82,510.35,16853.0,509.6113,511.0004,505.8606,506.3865,16853.0
2022-10-26 10:00:00,510.57,512.7,508.64,510.5,34181.0,506.6048,508.7183,504.6898,506.5354,34181.0
2022-10-26 10:05:00,510.5,512.57,507.5,512.03,24547.0,506.5354,508.5893,503.5586,508.0535,24547.0
2022-10-26 10:10:00,511.88,512.97,511.15,512.44,13974.0,507.9046,508.9862,507.1803,508.4603,13974.0
2022-10-26 10:15:00,512.43,512.57,510.3,510.8,35653.0,508.4504,508.5893,506.3369,506.833,35653.0
2022-10-26 10:20:00,510.72,513.03,509.31,509.46,22006.0,506.7536,509.0457,505.3546,505.5034,22006.0
2022-10-26 10:25:00,509.66,512.02,509.03,510.34,11626.0,505.7019,508.0435,505.0768,506.3766,11626.0
2022-10-26 10:30:00,510.1,511.8,509.62,511.31,11638.0,506.1385,507.8253,505.6622,507.3391,11638.0
2022-10-26 10:35:00,510.97,512.06,510.54,511.99,11044.0,507.0017,508.0832,506.575,508.0138,11044.0
2022-10-26 10:40:00,512.06,512.18,510.05,511.9,12008.0,508.0832,508.2023,506.0888,507.9245,12008.0
2022-10-26 10:45:00,511.8,516.75,511.8,515.23,26836.0,507.8253,512.7368,507.8253,511.2286,26836.0
2022-10-26 10:50:00,515.2,516.65,515.0,515.32,6903.0,511.1988,512.6376,511.0004,511.3179,6903.0
2022-10-26 10:55:00,515.32,516.68,514.38,514.78,14562.0,511.3179,512.6674,510.3852,510.7821,14562.0
2022-10-26 11:00:00,515.01,517.0,514.62,516.68,15927.0,511.0103,512.9849,510.6234,512.6674,15927.0
2022-10-26 11:05:00,516.51,516.86,514.64,515.34,19348.0,512.4987,512.846,510.6432,511.3378,19348.0
2022-10-26 11:10:00,515.07,515.22,513.94,514.98,9007.0,511.0699,511.2187,509.9486,510.9806,9007.0
2022-10-26 11:15:00,514.82,516.15,514.29,515.85,18954.0,510.8218,512.1415,510.2959,511.8438,18954.0
2022-10-26 11:20:00,515.64,516.44,515.05,515.27,10775.0,511.6354,512.4292,511.05,511.2683,10775.0
2022-10-26 11:25:00,515.26,517.0,515.09,515.69,18075.0,511.2584,512.9849,511.0897,511.685,18075.0
2022-10-26 11:30:00,515.72,517.41,515.68,516.95,11428.0,511.7148,513.3917,511.6751,512.9353,11428.0
2022-10-26 11:35:00,516.81,517.59,516.38,516.88,12115.0,512.7963,513.5703,512.3697,512.8658,12115.0
2022-10-26 11:40:00,516.93,517.28,515.47,516.41,75980.0,512.9154,513.2627,511.4668,512.3995,75980.0
2022-10-26 11:45:00,516.26,516.3,515.28,515.44,9887.0,512.2506,512.2903,511.2782,511.437,9887.0
2022-10-26 11:50:00,515.22,515.36,514.5,514.8,6563.0,511.2187,511.3576,510.5043,510.802,6563.0
2022-10-26 11:55:00,515.07,515.07,513.53,514.01,10329.0,511.0699,511.0699,509.5418,510.0181,10329.0
2022-10-26 12:00:00,514.23,515.17,514.22,514.6,19129.0,510.2364,511.1691,510.2265,510.6035,19129.0
2022-10-26 12:05:00,514.42,514.88,513.91,514.79,6736.0,510.4249,510.8813,509.9189,510.792,6736.0
2022-10-26 12:10:00,514.76,515.24,513.83,513.83,5997.0,510.7623,511.2385,509.8395,509.8395,5997.0
2022-10-26 12:15:00,513.69,514.22,512.94,513.88,12026.0,509.7006,510.2265,508.9564,509.8891,12026.0
2022-10-26 12:20:00,513.87,513.9,513.29,513.74,3505.0,509.8792,509.9089,509.3037,509.7502,3505.0
2022-10-26 12:25:00,513.79,514.08,512.96,513.75,12217.0,509.7998,510.0875,508.9762,509.7601,12217.0
2022-10-26 12:30:00,513.96,514.52,513.59,513.6,7569.0,509.9685,510.5241,509.6014,509.6113,7569.0
2022-10-26 12:35:00,513.61,514.58,513.52,514.07,4324.0,509.6212,510.5837,509.5319,510.0776,4324.0
2022-10-26 12:40:00,514.21,514.27,513.15,513.6,3122.0,510.2165,510.2761,509.1648,509.6113,3122.0
2022-10-26 12:45:00,513.44,513.98,512.67,512.69,4640.0,509.4525,509.9883,508.6885,508.7083,4640.0
2022-10-26 12:50:00,512.79,512.83,512.43,512.61,4672.0,508.8076,508.8473,508.4504,508.629,4672.0
2022-10-26 12:55:00,512.42,513.02,511.4,511.67,6774.0,508.4404,509.0358,507.4284,507.6963,6774.0
2022-10-26 13:00:00,511.67,511.67,510.45,510.53,18130.0,507.6963,507.6963,506.4857,506.5651,18130.0
2022-10-26 13:05:00,510.46,510.47,509.24,509.24,17353.0,506.4957,506.5056,505.2851,505.2851,17353.0
2022-10-26 13:10:00,509.08,509.37,507.98,507.98,6426.0,505.1264,505.4141,504.0349,504.0349,6426.0
2022-10-26 13:15:00,507.96,508.49,506.84,508.47,11504.0,504.0151,504.541,502.9038,504.5211,11504.0
2022-10-26 13:20:00,508.48,508.48,507.38,507.38,7416.0,504.531,504.531,503.4396,503.4396,7416.0
2022-10-26 13:25:00,507.46,508.28,506.83,507.48,6400.0,503.519,504.3326,502.8939,503.5388,6400.0
2022-10-26 13:30:00,507.64,507.64,506.69,507.41,5969.0,503.6976,503.6976,502.7549,503.4693,5969.0
2022-10-26 13:35:00,507.49,507.6,506.21,506.95,8201.0,503.5487,503.6579,502.2787,503.0129,8201.0
2022-10-26 13:40:00,507.13,507.59,506.61,506.92,5965.0,503.1915,503.648,502.6756,502.9832,5965.0
2022-10-26 13:45:00,506.92,506.92,505.89,506.2,9410.0,502.9832,502.9832,501.9612,502.2687,9410.0
2022-10-26 13:50:00,506.2,506.53,504.78,505.4,12630.0,502.2687,502.5962,500.8598,501.475,12630.0
2022-10-26 13:55:00,505.4,505.82,504.75,505.13,8466.0,501.475,501.8917,500.83,501.2071,8466.0
2022-10-26 14:00:00,505.14,506.0,505.14,505.51,8485.0,501.217,502.0703,501.217,501.5841,8485.0
2022-10-26 14:05:00,505.66,506.26,505.53,505.78,7827.0,501.7329,502.3283,501.6039,501.852,7827.0
2022-10-26 14:10:00,505.9,506.19,505.28,505.32,5399.0,501.9711,502.2588,501.3559,501.3956,5399.0
2022-10-26 14:15:00,505.32,506.1,505.0,505.77,7544.0,501.3956,502.1695,501.0781,501.8421,7544.0
2022-10-26 14:20:00,505.63,505.77,505.0,505.51,10877.0,501.7032,501.8421,501.0781,501.5841,10877.0
2022-10-26 14:25:00,505.52,505.62,504.94,505.23,5379.0,501.594,501.6932,501.0185,501.3063,5379.0
2022-10-26 14:30:00,505.2,505.2,504.44,504.44,13530.0,501.2765,501.2765,500.5224,500.5224,13530.0
2022-10-26 14:35:00,504.51,505.24,504.44,504.67,27653.0,500.5919,501.3162,500.5224,500.7506,27653.0
2022-10-26 14:40:00,504.65,504.76,504.49,504.75,7496.0,500.7308,500.8399,500.572,500.83,7496.0
2022-10-26 14:45:00,504.52,504.52,503.42,503.79,21228.0,500.6018,500.6018,499.5103,499.8775,21228.0
2022-10-26 14:50:00,503.77,503.77,502.28,502.28,19056.0,499.8576,499.8576,498.3792,498.3792,19056.0
2022-10-26 14:55:00,502.44,503.01,502.01,502.06,19092.0,498.5379,499.1035,498.1113,498.1609,19092.0
2022-10-26 15:00:00,501.82,502.07,500.9,501.16,14922.0,497.9228,498.1708,497.0099,497.2679,14922.0
2022-10-26 15:05:00,501.17,501.74,500.86,501.45,11018.0,497.2778,497.8434,496.9702,497.5556,11018.0
2022-10-26 15:10:00,501.42,501.45,500.38,501.39,11152.0,497.5259,497.5556,496.4939,497.4961,11152.0
2022-10-26 15:15:00,501.29,502.24,501.15,502.05,13083.0,497.3969,498.3395,497.258,498.151,13083.0
2022-10-26 15:20:00,501.98,502.26,501.59,502.21,13702.0,498.0815,498.3593,497.6945,498.3097,13702.0
2022-10-26 15:25:00,502.26,503.66,502.07,503.65,13411.0,498.3593,499.7485,498.1708,499.7385,13411.0
2022-10-26 15:30:00,503.76,504.22,503.27,503.28,15174.0,499.8477,500.3041,499.3615,499.3714,15174.0
2022-10-26 15:35:00,503.34,504.39,503.16,503.85,30559.0,499.431,500.4728,499.2524,499.937,30559.0
2022-10-26 15:40:00,503.97,504.28,503.53,503.98,31881.0,500.0561,500.3637,499.6195,500.066,31881.0
2022-10-26 15:45:00,504.02,505.1,503.97,504.45,39325.0,500.1057,501.1773,500.0561,500.5323,39325.0
2022-10-26 15:50:00,504.31,504.55,503.87,504.29,55519.0,500.3934,500.6316,499.9568,500.3736,55519.0
2022-10-26 15:55:00,504.27,504.39,502.22,502.89,107817.0,500.3537,500.4728,498.3197,498.9845,107817.0
2022-10-27 09:30:00,498.65,499.29,492.47,492.48,45604.0,494.7774,495.4124,488.6454,488.6553,45604.0
2022-10-27 09:35:00,492.76,493.98,490.12,493.0,35296.0,488.9331,490.1436,486.3136,489.1713,35296.0
2022-10-27 09:40:00,493.0,497.88,492.02,497.88,37493.0,489.1713,494.0134,488.1989,494.0134,37493.0
2022-10-27 09:45:00,497.2,499.33,497.09,497.09,48642.0,493.3386,495.4521,493.2295,493.2295,48642.0
2022-10-27 09:50:00,496.32,497.69,495.7,496.0,30389.0,492.4655,493.8248,491.8503,492.148,30389.0
2022-10-27 09:55:00,495.98,497.7,495.34,496.69,24136.0,492.1281,493.8348,491.4931,492.8326,24136.0
2022-10-27 10:00:00,496.69,499.67,496.46,499.5,18365.0,492.8326,495.7895,492.6044,495.6208,18365.0
2022-10-27 10:05:00,499.33,501.62,499.24,501.62,14612.0,495.4521,497.7243,495.3628,497.7243,14612.0
2022-10-27 10:10:00,501.53,505.18,500.46,504.46,14921.0,497.635,501.2567,496.5733,500.5423,14921.0
2022-10-27 10:15:00,505.14,506.0,504.51,505.98,9976.0,501.217,502.0703,500.5919,502.0505,9976.0
2022-10-27 10:20:00,505.71,507.41,504.72,505.82,16258.0,501.7826,503.4693,500.8002,501.8917,16258.0
2022-10-27 10:25:00,505.81,507.1,504.22,505.18,12054.0,501.8818,503.1618,500.3041,501.2567,12054.0
2022-10-27 10:30:00,505.72,506.46,505.17,505.94,8050.0,501.7925,502.5267,501.2467,502.0108,8050.0
2022-10-27 10:35:00,505.64,505.98,504.72,505.3,11185.0,501.7131,502.0505,500.8002,501.3757,11185.0
2022-10-27 10:40:00,505.53,505.7,503.48,503.79,9844.0,501.6039,501.7726,499.5699,499.8775,9844.0
2022-10-27 10:45:00,503.37,504.05,501.63,501.63,6820.0,499.4607,500.1354,497.7342,497.7342,6820.0
2022-10-27 10:50:00,502.03,503.05,501.21,502.37,15380.0,498.1311,499.1432,497.3175,498.4685,15380.0
2022-10-27 10:55:00,502.31,502.72,500.73,500.76,17315.0,498.409,498.8158,496.8412,496.871,17315.0
2022-10-27 11:00:00,500.54,501.89,500.0,501.11,7723.0,496.6527,497.9922,496.1169,497.2183,7723.0
2022-10-27 11:05:00,501.0,503.23,500.58,503.23,23797.0,497.1091,499.3218,496.6924,499.3218,23797.0
2022-10-27 11:10:00,503.13,504.15,502.4,502.4,5757.0,499.2226,500.2347,498.4983,498.4983,5757.0
2022-10-27 11:15:00,502.92,504.02,502.44,504.02,16337.0,499.0142,500.1057,498.5379,500.1057,16337.0
2022-10-27 11:20:00,503.75,504.71,502.98,504.35,3466.0,499.8378,500.7903,499.0738,500.4331,3466.0
2022-10-27 11:25:00,504.38,504.44,502.73,504.18,8594.0,500.4629,500.5224,498.8257,500.2644,8594.0
2022-10-27 11:30:00,504.0,504.38,503.06,503.95,6167.0,500.0858,500.4629,499.1531,500.0362,6167.0
2022-10-27 11:35:00,503.75,504.58,501.85,501.85,5046.0,499.8378,500.6613,497.9525,497.9525,5046.0
2022-10-27 11:40:00,501.99,502.59,501.49,502.0,6303.0,498.0914,498.6868,497.5953,498.1014,6303.0
2022-10-27 11:45:00,502.08,502.97,501.8,502.51,6729.0,498.1807,499.0638,497.9029,498.6074,6729.0
2022-10-27 11:50:00,502.25,503.23,501.89,503.09,4407.0,498.3494,499.3218,497.9922,499.1829,4407.0
2022-10-27 11:55:00,503.09,503.09,501.63,501.63,6706.0,499.1829,499.1829,497.7342,497.7342,6706.0
2022-10-27 12:00:00,501.48,503.25,501.24,502.5,4868.0,497.5854,499.3417,497.3473,498.5975,4868.0
2022-10-27 12:05:00,502.7,503.26,502.33,502.64,2150.0,498.7959,499.3516,498.4288,498.7364,2150.0
2022-10-27 12:10:00,502.39,502.98,502.0,502.87,3704.0,498.4883,499.0738,498.1014,498.9646,3704.0
2022-10-27 12:15:00,502.76,502.76,501.79,502.0,4934.0,498.8555,498.8555,497.893,498.1014,4934.0
2022-10-27 12:20:00,501.76,502.62,501.27,502.6,4711.0,497.8632,498.7165,497.377,498.6967,4711.0
2022-10-27 12:25:00,502.22,502.3,500.5,500.5,2952.0,498.3197,498.399,496.613,496.613,2952.0
2022-10-27 12:30:00,500.45,501.85,500.44,501.65,11332.0,496.5634,497.9525,496.5535,497.7541,11332.0
2022-10-27 12:35:00,501.65,501.92,500.79,501.03,4207.0,497.7541,498.022,496.9008,497.1389,4207.0
2022-10-27 12:40:00,500.76,501.63,500.76,501.11,3230.0,496.871,497.7342,496.871,497.2183,3230.0
2022-10-27 12:45:00,501.27,502.08,501.14,501.98,4748.0,497.377,498.1807,497.248,498.0815,4748.0
2022-10-27 12:50:00,501.73,502.4,500.78,500.95,12354.0,497.8335,498.4983,496.8908,497.0595,12354.0
2022-10-27 12:55:00,500.95,500.95,500.0,500.12,7348.0,497.0595,497.0595,496.1169,496.236,7348.0
2022-10-27 13:00:00,500.0,500.97,500.0,500.62,9984.0,496.1169,497.0794,496.1169,496.7321,9984.0
2022-10-27 13:05:00,500.77,502.07,500.71,502.06,2100.0,496.8809,498.1708,496.8214,498.1609,2100.0
2022-10-27 13:10:00,502.09,502.09,501.74,501.79,1232.0,498.1907,498.1907,497.8434,497.893,1232.0
2022-10-27 13:15:00,501.79,502.51,501.55,502.44,5315.0,497.893,498.6074,497.6549,498.5379,5315.0
2022-10-27 13:20:00,502.63,503.14,502.41,502.62,2836.0,498.7265,499.2325,498.5082,498.7165,2836.0
2022-10-27 13:25:00,502.47,502.47,501.05,501.23,7890.0,498.5677,498.5677,497.1587,497.3373,7890.0
2022-10-27 13:30:00,501.17,501.43,500.48,501.43,5528.0,497.2778,497.5358,496.5932,497.5358,5528.0
2022-10-27 13:35:00,501.22,501.57,500.94,501.3,4317.0,497.3274,497.6747,497.0496,497.4068,4317.0
2022-10-27 13:40:00,501.07,501.45,500.75,501.42,1945.0,497.1786,497.5556,496.8611,497.5259,1945.0
2022-10-27 13:45:00,501.17,501.36,500.5,500.75,2300.0,497.2778,497.4663,496.613,496.8611,2300.0
2022-10-27 13:50:00,500.52,500.7,500.0,500.15,5307.0,496.6329,496.8115,496.1169,496.2657,5307.0
2022-10-27 13:55:00,500.14,500.29,499.99,500.0,11429.0,496.2558,496.4046,496.107,496.1169,11429.0
2022-10-27 14:00:00,500.01,500.75,500.0,500.71,7267.0,496.1268,496.8611,496.1169,496.8214,7267.0
2022-10-27 14:05:00,500.58,500.63,500.0,500.15,3222.0,496.6924,496.742,496.1169,496.2657,3222.0
2022-10-27 14:10:00,500.03,500.77,499.97,500.71,22236.0,496.1467,496.8809,496.0871,496.8214,22236.0
2022-10-27 14:15:00,500.37,500.72,500.0,500.71,7110.0,496.484,496.8313,496.1169,496.8214,7110.0
2022-10-27 14:20:00,500.8,500.87,500.35,500.61,3946.0,496.9107,496.9801,496.4642,496.7222,3946.0
2022-10-27 14:25:00,500.7,500.7,500.04,500.08,2650.0,496.8115,496.8115,496.1566,496.1963,2650.0
2022-10-27 14:30:00,500.08,500.31,500.0,500.0,12275.0,496.1963,496.4245,496.1169,496.1169,12275.0
2022-10-27 14:35:00,500.0,500.17,499.99,500.02,10064.0,496.1169,496.2856,496.107,496.1367,10064.0
2022-10-27 14:40:00,500.0,500.31,499.97,500.04,21380.0,496.1169,496.4245,496.0871,496.1566,21380.0
2022-10-27 14:45:00,500.05,500.28,499.98,500.05,8642.0,496.1665,496.3947,496.0971,496.1665,8642.0
2022-10-27 14:50:00,500.09,500.32,499.97,500.23,9931.0,496.2062,496.4344,496.0871,496.3451,9931.0
2022-10-27 14:55:00,500.19,500.19,499.93,500.18,54391.0,496.3054,496.3054,496.0474,496.2955,54391.0
2022-10-27 15:00:00,500.1,500.57,499.98,500.18,16437.0,496.2161,496.6825,496.0971,496.2955,16437.0
2022-10-27 15:05:00,500.33,500.36,499.97,500.09,22961.0,496.4443,496.4741,496.0871,496.2062,22961.0
2022-10-27 15:10:00,500.04,500.3,499.93,500.28,47900.0,496.1566,496.4146,496.0474,496.3947,47900.0
2022-10-27 15:15:00,500.28,500.44,500.0,500.06,7305.0,496.3947,496.5535,496.1169,496.1764,7305.0
2022-10-27 15:20:00,500.02,500.62,500.0,500.44,21110.0,496.1367,496.7321,496.1169,496.5535,21110.0
2022-10-27 15:25:00,500.47,500.71,500.17,500.44,19643.0,496.5832,496.8214,496.2856,496.5535,19643.0
2022-10-27 15:30:00,500.32,501.43,500.0,500.92,13742.0,496.4344,497.5358,496.1169,497.0298,13742.0
2022-10-27 15:35:00,500.73,500.79,500.0,500.0,39138.0,496.8412,496.9008,496.1169,496.1169,39138.0
2022-10-27 15:40:00,500.03,500.31,500.0,500.15,46995.0,496.1467,496.4245,496.1169,496.2657,46995.0
2022-10-27 15:45:00,500.08,500.21,499.99,500.0,59869.0,496.1963,496.3253,496.107,496.1169,59869.0
2022-10-27 15:50:00,500.09,500.24,498.28,498.35,49340.0,496.2062,496.355,494.4103,494.4797,49340.0
2022-10-27 15:55:00,498.35,498.59,497.55,498.57,100182.0,494.4797,494.7178,493.6859,494.698,100182.0
2022-10-28 09:30:00,501.25,505.69,500.02,501.64,48797.0,497.3572,501.7627,496.1367,497.7442,48797.0
2022-10-28 09:35:00,500.58,504.79,499.61,503.52,7534.0,496.6924,500.8697,495.7299,499.6096,7534.0
2022-10-28 09:40:00,503.64,505.21,503.64,504.09,7581.0,499.7286,501.2864,499.7286,500.1751,7581.0
2022-10-28 09:45:00,504.83,504.88,501.14,502.06,12884.0,500.9094,500.959,497.248,498.1609,12884.0
2022-10-28 09:50:00,502.06,504.16,501.82,503.58,5313.0,498.1609,500.2446,497.9228,499.6691,5313.0
2022-10-28 09:55:00,503.22,505.13,503.22,503.48,6470.0,499.3119,501.2071,499.3119,499.5699,6470.0
2022-10-28 10:00:00,503.51,505.77,502.17,502.72,20201.0,499.5996,501.8421,498.27,498.8158,20201.0
2022-10-28 10:05:00,503.07,503.58,501.81,503.1,8001.0,499.1631,499.6691,497.9128,499.1928,8001.0
2022-10-28 10:10:00,502.65,503.35,501.19,501.73,15286.0,498.7463,499.4409,497.2977,497.8335,15286.0
2022-10-28 10:15:00,501.97,505.52,501.83,504.72,13253.0,498.0716,501.594,497.9327,500.8002,13253.0
2022-10-28 10:20:00,504.73,505.45,504.72,505.09,2726.0,500.8102,501.5246,500.8002,501.1674,2726.0
2022-10-28 10:25:00,504.89,507.39,504.88,506.72,15628.0,500.9689,503.4495,500.959,502.7847,15628.0
2022-10-28 10:30:00,506.73,508.47,506.71,508.18,8680.0,502.7946,504.5211,502.7748,504.2334,8680.0
2022-10-28 10:35:00,507.94,508.4,507.36,507.74,9838.0,503.9952,504.4517,503.4197,503.7968,9838.0
2022-10-28 10:40:00,507.64,508.27,507.14,507.67,8299.0,503.6976,504.3227,503.2014,503.7273,8299.0
2022-10-28 10:45:00,507.71,508.4,507.26,507.26,6823.0,503.767,504.4517,503.3205,503.3205,6823.0
2022-10-28 10:50:00,507.43,507.58,506.12,507.04,9137.0,503.4892,503.638,502.1894,503.1022,9137.0
2022-10-28 10:55:00,507.05,508.29,506.44,506.57,5742.0,503.1121,504.3425,502.5069,502.6359,5742.0
2022-10-28 11:00:00,506.65,507.04,505.62,505.63,6437.0,502.7153,503.1022,501.6932,501.7032,6437.0
2022-10-28 11:05:00,505.32,506.5,505.32,506.5,5722.0,501.3956,502.5664,501.3956,502.5664,5722.0
2022-10-28 11:10:00,506.65,506.71,505.53,505.8,10844.0,502.7153,502.7748,501.6039,501.8719,10844.0
2022-10-28 11:15:00,505.79,506.54,505.28,505.95,8481.0,501.8619,502.6061,501.3559,502.0207,8481.0
2022-10-28 11:20:00,506.0,506.02,505.3,505.73,2690.0,502.0703,502.0901,501.3757,501.8024,2690.0
2022-10-28 11:25:00,505.91,505.91,504.89,505.67,8273.0,501.981,501.981,500.9689,501.7429,8273.0
2022-10-28 11:30:00,505.45,506.34,505.44,506.24,6513.0,501.5246,502.4077,501.5146,502.3084,6513.0
2022-10-28 11:35:00,506.16,506.73,505.9,506.1,4019.0,502.2291,502.7946,501.9711,502.1695,4019.0
2022-10-28 11:40:00,506.03,506.8,506.03,506.74,9003.0,502.1001,502.8641,502.1001,502.8046,9003.0
2022-10-28 11:45:00,506.88,507.34,506.68,506.87,2582.0,502.9435,503.3999,502.745,502.9335,2582.0
2022-10-28 11:50:00,507.06,507.42,506.64,506.64,4306.0,503.1221,503.4793,502.7053,502.7053,4306.0
2022-10-28 11:55:00,506.57,506.91,505.45,505.51,75020.0,502.6359,502.9732,501.5246,501.5841,75020.0
2022-10-28 12:00:00,505.64,505.97,505.32,505.56,3542.0,501.7131,502.0405,501.3956,501.6337,3542.0
2022-10-28 12:05:00,504.86,505.85,504.86,505.75,4312.0,500.9392,501.9215,500.9392,501.8222,4312.0
2022-10-28 12:10:00,505.54,505.55,504.71,504.88,11293.0,501.6139,501.6238,500.7903,500.959,11293.0
2022-10-28 12:15:00,504.66,504.84,504.07,504.66,9716.0,500.7407,500.9193,500.1553,500.7407,9716.0
2022-10-28 12:20:00,504.84,505.53,504.62,504.94,6228.0,500.9193,501.6039,500.701,501.0185,6228.0
2022-10-28 12:25:00,504.78,505.0,504.25,504.25,7393.0,500.8598,501.0781,500.3339,500.3339,7393.0
2022-10-28 12:30:00,504.31,504.51,503.87,504.48,5649.0,500.3934,500.5919,499.9568,500.5621,5649.0
2022-10-28 12:35:00,504.38,504.38,503.39,503.47,3433.0,500.4629,500.4629,499.4806,499.5599,3433.0
2022-10-28 12:40:00,503.02,503.09,502.42,502.92,5171.0,499.1134,499.1829,498.5181,499.0142,5171.0
2022-10-28 12:45:00,502.78,503.47,502.66,503.47,3725.0,498.8753,499.5599,498.7562,499.5599,3725.0
2022-10-28 12:50:00,503.46,503.87,502.91,503.16,21517.0,499.55,499.9568,499.0043,499.2524,21517.0
2022-10-28 12:55:00,503.17,503.55,502.41,503.4,3861.0,499.2623,499.6393,498.5082,499.4905,3861.0
2022-10-28 13:00:00,503.34,503.99,503.04,503.24,2008.0,499.431,500.0759,499.1333,499.3317,2008.0
2022-10-28 13:05:00,503.09,503.7,503.09,503.7,3389.0,499.1829,499.7882,499.1829,499.7882,3389.0
2022-10-28 13:10:00,503.7,503.72,503.38,503.62,2135.0,499.7882,499.808,499.4706,499.7088,2135.0
2022-10-28 13:15:00,503.7,503.9,502.68,502.81,6918.0,499.7882,499.9866,498.7761,498.9051,6918.0
2022-10-28 13:20:00,502.8,502.92,502.3,502.5,3525.0,498.8952,499.0142,498.399,498.5975,3525.0
2022-10-28 13:25:00,502.31,503.34,502.31,503.18,3131.0,498.409,499.431,498.409,499.2722,3131.0
2022-10-28 13:30:00,503.19,503.33,502.81,503.03,2335.0,499.2821,499.421,498.9051,499.1234,2335.0
2022-10-28 13:35:00,503.21,503.87,503.2,503.58,34393.0,499.302,499.9568,499.292,499.6691,34393.0
2022-10-28 13:40:00,503.52,503.52,502.59,502.73,5843.0,499.6096,499.6096,498.6868,498.8257,5843.0
2022-10-28 13:45:00,502.88,503.9,502.88,503.42,4791.0,498.9745,499.9866,498.9745,499.5103,4791.0
2022-10-28 13:50:00,503.36,504.15,503.26,503.86,6928.0,499.4508,500.2347,499.3516,499.9469,6928.0
2022-10-28 13:55:00,503.87,503.99,503.34,503.41,7598.0,499.9568,500.0759,499.431,499.5004,7598.0
2022-10-28 14:00:00,503.37,504.13,503.36,503.77,15098.0,499.4607,500.2148,499.4508,499.8576,15098.0
2022-10-28 14:05:00,503.91,504.62,503.85,504.09,5862.0,499.9965,500.701,499.937,500.1751,5862.0
2022-10-28 14:10:00,504.27,504.46,504.04,504.07,13252.0,500.3537,500.5423,500.1255,500.1553,13252.0
2022-10-28 14:15:00,504.19,504.67,503.96,503.96,11903.0,500.2744,500.7506,500.0461,500.0461,11903.0
2022-10-28 14:20:00,504.14,504.27,503.86,503.96,9198.0,500.2247,500.3537,499.9469,500.0461,9198.0
2022-10-28 14:25:00,504.06,504.24,503.7,504.17,3477.0,500.1454,500.324,499.7882,500.2545,3477.0
2022-10-28 14:30:00,504.31,504.9,504.12,504.83,7648.0,500.3934,500.9788,500.2049,500.9094,7648.0
2022-10-28 14:35:00,505.07,505.27,504.8,505.04,21277.0,501.1475,501.346,500.8796,501.1178,21277.0
2022-10-28 14:40:00,505.05,505.39,504.69,504.73,33872.0,501.1277,501.465,500.7705,500.8102,33872.0
2022-10-28 14:45:00,504.77,504.84,504.32,504.36,4786.0,500.8499,500.9193,500.4033,500.443,4786.0
2022-10-28 14:50:00,504.42,504.53,503.64,503.73,8820.0,500.5026,500.6117,499.7286,499.8179,8820.0
2022-10-28 14:55:00,503.97,504.37,503.8,504.01,10578.0,500.0561,500.453,499.8874,500.0958,10578.0
2022-10-28 15:00:00,504.06,504.8,503.8,504.45,8809.0,500.1454,500.8796,499.8874,500.5323,8809.0
2022-10-28 15:05:00,504.45,504.58,503.7,504.2,8766.0,500.5323,500.6613,499.7882,500.2843,8766.0
2022-10-28 15:10:00,504.25,505.3,504.25,505.3,9629.0,500.3339,501.3757,500.3339,501.3757,9629.0
2022-10-28 15:15:00,505.22,505.26,504.29,504.57,7044.0,501.2964,501.336,500.3736,500.6514,7044.0
2022-10-28 15:20:00,504.57,504.65,504.14,504.16,8773.0,500.6514,500.7308,500.2247,500.2446,8773.0
2022-10-28 15:25:00,504.16,504.46,503.97,504.29,12181.0,500.2446,500.5423,500.0561,500.3736,12181.0
2022-10-28 15:30:00,504.11,504.69,503.87,504.38,13913.0,500.195,500.7705,499.9568,500.4629,13913.0
2022-10-28 15:35:00,504.38,504.41,502.88,503.12,35768.0,500.4629,500.4926,498.9745,499.2127,35768.0
2022-10-28 15:40:00,503.04,503.95,503.04,503.41,15021.0,499.1333,500.0362,499.1333,499.5004,15021.0
2022-10-28 15:45:00,503.41,503.53,502.71,503.13,47854.0,499.5004,499.6195,498.8058,499.2226,47854.0
2022-10-28 15:50:00,503.18,504.56,502.99,504.05,55034.0,499.2722,500.6415,499.0837,500.1354,55034.0
2022-10-28 15:55:00,504.05,504.19,502.99,503.84,94946.0,500.1354,500.2744,499.0837,499.9271,94946.0
2022-10-31 09:30:00,500.39,507.83,500.39,507.24,48915.0,496.5039,503.8861,496.5039,503.3007,48915.0
2022-10-31 09:35:00,507.34,508.95,507.3,507.84,14192.0,503.3999,504.9974,503.3602,503.896,14192.0
2022-10-31 09:40:00,507.67,508.75,506.26,508.63,27422.0,503.7273,504.7989,502.3283,504.6799,27422.0
2022-10-31 09:45:00,508.07,508.91,505.36,506.13,24624.0,504.1242,504.9577,501.4353,502.1993,24624.0
2022-10-31 09:50:00,506.17,507.15,504.71,506.84,19906.0,502.239,503.2114,500.7903,502.9038,19906.0
2022-10-31 09:55:00,506.87,507.52,505.81,506.06,14235.0,502.9335,503.5785,501.8818,502.1298,14235.0
2022-10-31 10:00:00,505.65,506.83,505.65,506.5,8139.0,501.723,502.8939,501.723,502.5664,8139.0
2022-10-31 10:05:00,506.23,506.23,504.28,504.67,10581.0,502.2985,502.2985,500.3637,500.7506,10581.0
2022-10-31 10:10:00,504.69,506.13,504.67,505.85,10134.0,500.7705,502.1993,500.7506,501.9215,10134.0
2022-10-31 10:15:00,505.7,506.65,505.53,506.5,16453.0,501.7726,502.7153,501.6039,502.5664,16453.0
2022-10-31 10:20:00,506.36,506.52,505.41,505.41,8624.0,502.4275,502.5863,501.4849,501.4849,8624.0
2022-10-31 10:25:00,505.55,505.79,505.32,505.32,9400.0,501.6238,501.8619,501.3956,501.3956,9400.0
2022-10-31 10:30:00,505.31,505.31,504.64,504.89,14223.0,501.3857,501.3857,500.7209,500.9689,14223.0
2022-10-31 10:35:00,504.89,505.07,503.64,503.82,7838.0,500.9689,501.1475,499.7286,499.9072,7838.0
2022-10-31 10:40:00,503.92,505.42,503.75,505.39,10416.0,500.0065,501.4948,499.8378,501.465,10416.0
2022-10-31 10:45:00,505.39,506.29,505.38,506.0,10502.0,501.465,502.358,501.4551,502.0703,10502.0
2022-10-31 10:50:00,505.94,506.08,505.03,505.03,26658.0,502.0108,502.1497,501.1078,501.1078,26658.0
2022-10-31 10:55:00,505.03,505.53,504.34,504.84,13573.0,501.1078,501.6039,500.4232,500.9193,13573.0
2022-10-31 11:00:00,504.84,505.28,504.47,505.12,10434.0,500.9193,501.3559,500.5522,501.1971,10434.0
2022-10-31 11:05:00,505.15,506.95,505.12,506.86,22456.0,501.2269,503.0129,501.1971,502.9236,22456.0
2022-10-31 11:10:00,506.67,507.06,506.34,506.72,17857.0,502.7351,503.1221,502.4077,502.7847,17857.0
2022-10-31 11:15:00,506.73,507.8,506.67,507.8,18178.0,502.7946,503.8563,502.7351,503.8563,18178.0
2022-10-31 11:20:00,507.81,508.6,507.64,508.6,20208.0,503.8662,504.6501,503.6976,504.6501,20208.0
2022-10-31 11:25:00,508.6,508.95,508.23,508.85,23285.0,504.6501,504.9974,504.283,504.8982,23285.0
2022-10-31 11:30:00,508.84,509.71,508.69,509.59,17021.0,504.8882,505.7515,504.7394,505.6324,17021.0
2022-10-31 11:35:00,509.76,510.24,509.73,509.88,19508.0,505.8011,506.2774,505.7713,505.9202,19508.0
2022-10-31 11:40:00,509.98,511.12,509.98,510.98,10832.0,506.0194,507.1505,506.0194,507.0116,10832.0
2022-10-31 11:45:00,510.83,511.46,510.83,511.25,9871.0,506.8628,507.4879,506.8628,507.2795,9871.0
2022-10-31 11:50:00,511.14,512.01,511.14,512.0,8206.0,507.1704,508.0336,507.1704,508.0237,8206.0
2022-10-31 11:55:00,512.05,512.62,510.36,511.51,24442.0,508.0733,508.6389,506.3964,507.5375,24442.0
2022-10-31 12:00:00,511.25,512.03,510.53,512.02,8417.0,507.2795,508.0535,506.5651,508.0435,8417.0
2022-10-31 12:05:00,512.0,512.23,511.56,511.68,17366.0,508.0237,508.2519,507.5871,507.7062,17366.0
2022-10-31 12:10:00,511.56,512.37,511.44,512.09,25058.0,507.5871,508.3908,507.4681,508.113,25058.0
2022-10-31 12:15:00,511.97,512.96,511.94,512.94,15932.0,507.9939,508.9762,507.9642,508.9564,15932.0
2022-10-31 12:20:00,512.78,513.65,512.51,513.65,26770.0,508.7976,509.6609,508.5297,509.6609,26770.0
2022-10-31 12:25:00,513.53,513.53,511.78,511.8,12725.0,509.5418,509.5418,507.8054,507.8253,12725.0
2022-10-31 12:30:00,511.79,512.2,510.96,511.04,25089.0,507.8153,508.2221,506.9918,507.0712,25089.0
2022-10-31 12:35:00,510.87,512.26,510.87,512.1,9375.0,506.9025,508.2817,506.9025,508.1229,9375.0
2022-10-31 12:40:00,512.1,512.66,512.1,512.34,14358.0,508.1229,508.6786,508.1229,508.3611,14358.0
2022-10-31 12:45:00,512.36,512.44,511.72,511.73,13805.0,508.3809,508.4603,507.7459,507.7558,13805.0
2022-10-31 12:50:00,511.85,512.2,511.73,512.2,10468.0,507.8749,508.2221,507.7558,508.2221,10468.0
2022-10-31 12:55:00,512.28,512.75,512.02,512.02,18812.0,508.3015,508.7679,508.0435,508.0435,18812.0
2022-10-31 13:00:00,512.02,512.24,511.82,511.82,16142.0,508.0435,508.2618,507.8451,507.8451,16142.0
2022-10-31 13:05:00,511.82,512.72,511.39,512.49,20729.0,507.8451,508.7381,507.4184,508.5099,20729.0
2022-10-31 13:10:00,512.39,512.69,512.37,512.62,23572.0,508.4107,508.7083,508.3908,508.6389,23572.0
2022-10-31 13:15:00,512.61,512.79,512.49,512.75,18524.0,508.629,508.8076,508.5099,508.7679,18524.0
2022-10-31 13:20:00,512.53,513.32,512.53,513.19,6757.0,508.5496,509.3334,508.5496,509.2045,6757.0
2022-10-31 13:25:00,513.05,513.52,513.03,513.31,26162.0,509.0655,509.5319,509.0457,509.3235,26162.0
2022-10-31 13:30:00,513.42,513.7,513.3,513.43,13941.0,509.4327,509.7105,509.3136,509.4426,13941.0
2022-10-31 13:35:00,513.41,513.53,512.75,512.94,24854.0,509.4228,509.5418,508.7679,508.9564,24854.0
2022-10-31 13:40:00,512.96,512.96,512.13,512.25,12175.0,508.9762,508.9762,508.1527,508.2718,12175.0
2022-10-31 13:45:00,512.38,512.38,511.75,511.99,19846.0,508.4008,508.4008,507.7756,508.0138,19846.0
2022-10-31 13:50:00,511.96,512.17,511.81,511.91,6233.0,507.984,508.1924,507.8352,507.9344,6233.0
2022-10-31 13:55:00,512.0,512.11,511.8,511.83,12282.0,508.0237,508.1328,507.8253,507.855,12282.0
2022-10-31 14:00:00,511.79,512.15,511.22,512.15,12872.0,507.8153,508.1725,507.2498,508.1725,12872.0
2022-10-31 14:05:00,511.97,512.62,511.83,512.62,7271.0,507.9939,508.6389,507.855,508.6389,7271.0
2022-10-31 14:10:00,512.45,512.82,511.75,511.89,4295.0,508.4702,508.8373,507.7756,507.9146,4295.0
2022-10-31 14:15:00,511.75,512.21,511.69,511.9,14802.0,507.7756,508.2321,507.7161,507.9245,14802.0
2022-10-31 14:20:00,512.0,512.0,510.88,510.88,8963.0,508.0237,508.0237,506.9124,506.9124,8963.0
2022-10-31 14:25:00,510.98,511.52,510.94,511.5,6116.0,507.0116,507.5474,506.9719,507.5276,6116.0
2022-10-31 14:30:00,511.39,512.25,511.21,512.18,9527.0,507.4184,508.2718,507.2398,508.2023,9527.0
2022-10-31 14:35:00,512.11,512.75,512.1,512.5,7450.0,508.1328,508.7679,508.1229,508.5198,7450.0
2022-10-31 14:40:00,512.49,512.5,512.11,512.18,19186.0,508.5099,508.5198,508.1328,508.2023,19186.0
2022-10-31 14:45:00,512.18,512.33,511.7,511.7,21856.0,508.2023,508.3511,507.726,507.726,21856.0
2022-10-31 14:50:00,511.74,512.69,511.59,512.6,9282.0,507.7657,508.7083,507.6169,508.619,9282.0
2022-10-31 14:55:00,512.49,512.73,511.71,512.04,13410.0,508.5099,508.748,507.736,508.0634,13410.0
2022-10-31 15:00:00,512.0,512.01,510.86,511.01,12507.0,508.0237,508.0336,506.8926,507.0414,12507.0
2022-10-31 15:05:00,510.81,511.64,510.72,510.8,6878.0,506.8429,507.6665,506.7536,506.833,6878.0
2022-10-31 15:10:00,510.69,511.23,510.63,511.12,12215.0,506.7239,507.2597,506.6643,507.1505,12215.0
2022-10-31 15:15:00,511.07,511.38,510.87,511.38,13473.0,507.1009,507.4085,506.9025,507.4085,13473.0
2022-10-31 15:20:00,511.4,511.66,511.02,511.08,18637.0,507.4284,507.6863,507.0513,507.1108,18637.0
2022-10-31 15:25:00,511.08,512.22,511.04,512.22,8931.0,507.1108,508.242,507.0712,508.242,8931.0
2022-10-31 15:30:00,512.07,513.24,512.07,513.03,9957.0,508.0932,509.2541,508.0932,509.0457,9957.0
2022-10-31 15:35:00,513.07,513.52,512.76,513.42,15174.0,509.0854,509.5319,508.7778,509.4327,15174.0
2022-10-31 15:40:00,513.38,514.54,513.3,514.51,15828.0,509.393,510.544,509.3136,510.5142,15828.0
2022-10-31 15:45:00,514.53,516.47,514.39,516.13,124970.0,510.5341,512.459,510.3951,512.1216,124970.0
2022-10-31 15:50:00,516.13,516.13,513.53,513.95,48432.0,512.1216,512.1216,509.5418,509.9586,48432.0
2022-10-31 15:55:00,513.99,514.42,513.84,514.13,107826.0,509.9982,510.4249,509.8494,510.1372,107826.0
2022-11-01 09:30:00,516.54,520.0,516.54,519.05,41315.0,512.5284,515.9616,512.5284,515.0189,41315.0
2022-11-01 09:35:00,519.05,521.89,518.98,520.9,53171.0,515.0189,517.8369,514.9495,516.8546,53171.0
2022-11-01 09:40:00,520.58,525.96,520.56,525.96,21606.0,516.5371,521.8753,516.5172,521.8753,21606.0
2022-11-01 09:45:00,525.41,525.59,523.29,523.84,19955.0,521.3296,521.5082,519.226,519.7717,19955.0
2022-11-01 09:50:00,523.8,523.99,521.5,522.88,14886.0,519.7321,519.9206,517.4499,518.8192,14886.0
2022-11-01 09:55:00,522.71,523.5,522.23,522.54,13849.0,518.6505,519.4344,518.1743,518.4818,13849.0
2022-11-01 10:00:00,523.12,523.4,520.99,522.26,18962.0,519.0573,519.3352,516.9439,518.204,18962.0
2022-11-01 10:05:00,521.86,522.5,519.0,519.1,19767.0,517.8071,518.4422,514.9693,515.0686,19767.0
2022-11-01 10:10:00,518.88,520.48,518.79,519.85,22032.0,514.8503,516.4378,514.761,515.8127,22032.0
2022-11-01 10:15:00,519.75,520.39,518.73,518.76,37882.0,515.7135,516.3485,514.7014,514.7312,37882.0
2022-11-01 10:20:00,518.44,520.03,517.57,518.13,17968.0,514.4137,515.9913,513.5504,514.1061,17968.0
2022-11-01 10:25:00,517.82,520.32,517.81,520.14,8691.0,513.7985,516.2791,513.7886,516.1005,8691.0
2022-11-01 10:30:00,519.83,520.85,518.81,520.67,25427.0,515.7929,516.805,514.7808,516.6264,25427.0
2022-11-01 10:35:00,520.79,521.3,520.02,520.02,16655.0,516.7454,517.2515,515.9814,515.9814,16655.0
2022-11-01 10:40:00,518.28,518.94,517.73,518.36,8249.0,514.2549,514.9098,513.7092,514.3343,8249.0
2022-11-01 10:45:00,518.5,518.64,515.99,516.35,5791.0,514.4732,514.6121,511.9827,512.3399,5791.0
2022-11-01 10:50:00,515.99,516.72,515.77,516.62,12784.0,511.9827,512.707,511.7644,512.6078,12784.0
2022-11-01 10:55:00,516.19,516.31,514.09,514.48,7869.0,512.1812,512.3002,510.0975,510.4844,7869.0
2022-11-01 11:00:00,514.71,515.55,514.69,515.34,6595.0,510.7127,511.5461,510.6928,511.3378,6595.0
2022-11-01 11:05:00,515.13,515.47,514.77,514.92,9344.0,511.1294,511.4668,510.7722,510.921,9344.0
2022-11-01 11:10:00,514.92,515.11,514.23,515.1,9651.0,510.921,511.1095,510.2364,511.0996,9651.0
2022-11-01 11:15:00,514.91,515.35,514.38,514.88,8884.0,510.9111,511.3477,510.3852,510.8813,8884.0
2022-11-01 11:20:00,514.4,514.4,513.01,513.01,9054.0,510.4051,510.4051,509.0259,509.0259,9054.0
2022-11-01 11:25:00,513.21,514.4,513.0,514.39,7588.0,509.2243,510.4051,509.0159,510.3951,7588.0
2022-11-01 11:30:00,514.11,514.88,514.08,514.09,8456.0,510.1173,510.8813,510.0875,510.0975,8456.0
2022-11-01 11:35:00,514.08,514.64,513.23,513.44,7859.0,510.0875,510.6432,509.2441,509.4525,7859.0
2022-11-01 11:40:00,513.39,514.11,513.09,513.85,13095.0,509.4029,510.1173,509.1052,509.8593,13095.0
2022-11-01 11:45:00,514.1,515.52,513.85,515.37,6938.0,510.1074,511.5164,509.8593,511.3675,6938.0
2022-11-01 11:50:00,515.14,515.43,514.75,515.43,7215.0,511.1393,511.4271,510.7523,511.4271,7215.0
2022-11-01 11:55:00,515.39,515.82,515.1,515.25,20889.0,511.3874,511.814,511.0996,511.2485,20889.0
2022-11-01 12:00:00,515.56,516.89,515.46,516.76,6603.0,511.5561,512.8757,511.4568,512.7467,6603.0
2022-11-01 12:05:00,516.79,518.88,516.58,518.64,18817.0,512.7765,514.8503,512.5681,514.6121,18817.0
2022-11-01 12:10:00,518.56,519.04,518.17,518.81,7470.0,514.5328,515.009,514.1458,514.7808,7470.0
2022-11-01 12:15:00,518.87,519.31,518.67,519.22,11245.0,514.8403,515.2769,514.6419,515.1876,11245.0
2022-11-01 12:20:00,519.12,519.42,517.93,518.17,10027.0,515.0884,515.3861,513.9076,514.1458,10027.0
2022-11-01 12:25:00,518.43,518.83,518.27,518.51,6405.0,514.4038,514.8007,514.245,514.4831,6405.0
2022-11-01 12:30:00,518.53,518.76,517.95,518.59,14248.0,514.503,514.7312,513.9275,514.5625,14248.0
2022-11-01 12:35:00,518.27,518.6,518.09,518.38,6728.0,514.245,514.5724,514.0664,514.3542,6728.0
2022-11-01 12:40:00,518.38,519.48,518.35,519.31,9051.0,514.3542,515.4456,514.3244,515.2769,9051.0
2022-11-01 12:45:00,519.43,519.96,518.95,519.15,13441.0,515.396,515.9219,514.9197,515.1182,13441.0
2022-11-01 12:50:00,519.01,519.13,517.84,518.2,9811.0,514.9793,515.0983,513.8183,514.1756,9811.0
2022-11-01 12:55:00,518.12,518.7,518.02,518.63,8945.0,514.0962,514.6717,513.9969,514.6022,8945.0
2022-11-01 13:00:00,518.63,518.79,518.2,518.35,10266.0,514.6022,514.761,514.1756,514.3244,10266.0
2022-11-01 13:05:00,518.47,519.36,518.37,519.27,9546.0,514.4435,515.3265,514.3442,515.2372,9546.0
2022-11-01 13:10:00,519.25,520.41,519.24,519.9,14407.0,515.2174,516.3684,515.2075,515.8623,14407.0
2022-11-01 13:15:00,519.9,519.94,519.42,519.5,7995.0,515.8623,515.902,515.3861,515.4655,7995.0
2022-11-01 13:20:00,519.43,519.5,519.0,519.39,12335.0,515.396,515.4655,514.9693,515.3563,12335.0
2022-11-01 13:25:00,519.24,519.53,519.18,519.29,4545.0,515.2075,515.4952,515.1479,515.2571,4545.0
2022-11-01 13:30:00,519.17,519.66,518.93,519.05,7344.0,515.138,515.6242,514.8999,515.0189,7344.0
2022-11-01 13:35:00,519.0,519.13,518.37,518.38,9348.0,514.9693,515.0983,514.3442,514.3542,9348.0
2022-11-01 13:40:00,518.37,519.18,518.37,518.95,6048.0,514.3442,515.1479,514.3442,514.9197,6048.0
2022-11-01 13:45:00,518.94,519.58,518.88,519.52,8833.0,514.9098,515.5448,514.8503,515.4853,8833.0
2022-11-01 13:50:00,519.63,520.03,519.62,519.69,9673.0,515.5944,515.9913,515.5845,515.654,9673.0
2022-11-01 13:55:00,519.8,519.94,519.15,519.83,11389.0,515.7631,515.902,515.1182,515.7929,11389.0
2022-11-01 14:00:00,519.96,520.16,519.62,519.77,32178.0,515.9219,516.1203,515.5845,515.7334,32178.0
2022-11-01 14:05:00,519.61,519.61,518.96,519.1,9809.0,515.5746,515.5746,514.9296,515.0686,9809.0
2022-11-01 14:10:00,519.22,519.22,518.54,518.54,5439.0,515.1876,515.1876,514.5129,514.5129,5439.0
2022-11-01 14:15:00,518.62,518.65,517.81,517.81,5393.0,514.5923,514.6221,513.7886,513.7886,5393.0
2022-11-01 14:20:00,517.79,517.79,516.65,516.94,7220.0,513.7687,513.7687,512.6376,512.9253,7220.0
2022-11-01 14:25:00,516.93,517.45,516.76,517.45,9463.0,512.9154,513.4314,512.7467,513.4314,9463.0
2022-11-01 14:30:00,517.8,517.8,517.22,517.38,8657.0,513.7787,513.7787,513.2032,513.3619,8657.0
2022-11-01 14:35:00,517.38,517.7,517.24,517.24,10272.0,513.3619,513.6794,513.223,513.223,10272.0
2022-11-01 14:40:00,517.34,517.46,517.1,517.44,12316.0,513.3222,513.4413,513.0841,513.4215,12316.0
2022-11-01 14:45:00,517.44,517.55,517.09,517.23,12068.0,513.4215,513.5306,513.0742,513.2131,12068.0
2022-11-01 14:50:00,517.32,518.01,517.23,518.01,7090.0,513.3024,513.987,513.2131,513.987,7090.0
2022-11-01 14:55:00,517.9,518.86,517.9,518.71,9032.0,513.8779,514.8304,513.8779,514.6816,9032.0
2022-11-01 15:00:00,518.71,518.98,518.57,518.96,11375.0,514.6816,514.9495,514.5427,514.9296,11375.0
2022-11-01 15:05:00,518.97,520.16,518.96,520.01,22659.0,514.9396,516.1203,514.9296,515.9715,22659.0
2022-11-01 15:10:00,520.0,520.54,519.89,520.39,25220.0,515.9616,516.4974,515.8524,516.3485,25220.0
2022-11-01 15:15:00,520.32,520.4,520.04,520.04,11468.0,516.2791,516.3585,516.0013,516.0013,11468.0
2022-11-01 15:20:00,520.16,520.7,519.67,520.06,22933.0,516.1203,516.6561,515.6341,516.0211,22933.0
2022-11-01 15:25:00,519.97,520.01,519.1,519.24,16959.0,515.9318,515.9715,515.0686,515.2075,16959.0
2022-11-01 15:30:00,519.44,519.67,519.1,519.3,9170.0,515.4059,515.6341,515.0686,515.267,9170.0
2022-11-01 15:35:00,519.41,519.62,519.28,519.39,16301.0,515.3762,515.5845,515.2472,515.3563,16301.0
2022-11-01 15:40:00,519.36,519.94,518.94,519.36,17384.0,515.3265,515.902,514.9098,515.3265,17384.0
2022-11-01 15:45:00,519.36,519.36,518.45,518.86,11362.0,515.3265,515.3265,514.4236,514.8304,11362.0
2022-11-01 15:50:00,518.9,519.22,518.41,519.01,26083.0,514.8701,515.1876,514.3839,514.9793,26083.0
2022-11-01 15:55:00,519.02,519.41,517.53,517.69,55115.0,514.9892,515.3762,513.5108,513.6695,55115.0
2022-11-02 09:30:00,516.0,516.0,511.09,512.51,21793.0,511.9926,511.9926,507.1208,508.5297,21793.0
2022-11-02 09:35:00,512.92,513.78,508.84,509.61,11160.0,508.9366,509.7899,504.8882,505.6523,11160.0
2022-11-02 09:40:00,510.18,511.2,509.56,509.81,12852.0,506.2178,507.2299,505.6027,505.8507,12852.0
2022-11-02 09:45:00,509.81,509.95,508.05,508.69,20472.0,505.8507,505.9896,504.1044,504.7394,20472.0
2022-11-02 09:50:00,508.7,509.8,508.52,509.36,7869.0,504.7493,505.8408,504.5707,505.4042,7869.0
2022-11-02 09:55:00,509.71,510.07,508.45,508.45,6581.0,505.7515,506.1087,504.5013,504.5013,6581.0
2022-11-02 10:00:00,508.66,509.18,507.31,508.37,9035.0,504.7096,505.2256,503.3701,504.4219,9035.0
2022-11-02 10:05:00,508.37,508.79,507.35,508.09,5114.0,504.4219,504.8386,503.4098,504.1441,5114.0
2022-11-02 10:10:00,508.52,508.56,507.59,507.62,5554.0,504.5707,504.6104,503.648,503.6777,5554.0
2022-11-02 10:15:00,507.64,508.86,506.92,508.86,7095.0,503.6976,504.9081,502.9832,504.9081,7095.0
2022-11-02 10:20:00,508.09,508.26,506.54,506.54,13447.0,504.1441,504.3127,502.6061,502.6061,13447.0
2022-11-02 10:25:00,506.88,507.08,505.71,505.72,8445.0,502.9435,503.1419,501.7826,501.7925,8445.0
2022-11-02 10:30:00,506.23,506.79,505.1,506.56,14118.0,502.2985,502.8542,501.1773,502.6259,14118.0
2022-11-02 10:35:00,506.8,508.23,506.59,507.74,8843.0,502.8641,504.283,502.6557,503.7968,8843.0
2022-11-02 10:40:00,507.75,507.75,507.0,507.28,8120.0,503.8067,503.8067,503.0625,503.3404,8120.0
2022-11-02 10:45:00,507.1,507.66,506.74,507.08,11604.0,503.1618,503.7174,502.8046,503.1419,11604.0
2022-11-02 10:50:00,506.74,507.49,506.55,507.33,4973.0,502.8046,503.5487,502.616,503.39,4973.0
2022-11-02 10:55:00,507.21,507.28,506.01,506.32,5847.0,503.2709,503.3404,502.0802,502.3878,5847.0
2022-11-02 11:00:00,506.33,507.24,506.32,506.81,3893.0,502.3977,503.3007,502.3878,502.874,3893.0
2022-11-02 11:05:00,506.49,506.53,505.6,505.6,2200.0,502.5565,502.5962,501.6734,501.6734,2200.0
2022-11-02 11:10:00,505.37,505.61,505.14,505.15,1923.0,501.4452,501.6833,501.217,501.2269,1923.0
2022-11-02 11:15:00,505.04,505.26,503.69,504.32,24422.0,501.1178,501.336,499.7782,500.4033,24422.0
2022-11-02 11:20:00,504.56,504.92,504.31,504.75,6538.0,500.6415,500.9987,500.3934,500.83,6538.0
2022-11-02 11:25:00,504.66,504.95,503.66,504.95,4227.0,500.7407,501.0285,499.7485,501.0285,4227.0
2022-11-02 11:30:00,505.06,505.06,504.06,504.38,8331.0,501.1376,501.1376,500.1454,500.4629,8331.0
2022-11-02 11:35:00,504.21,504.48,503.49,503.5,3700.0,500.2942,500.5621,499.5798,499.5897,3700.0
2022-11-02 11:40:00,503.81,504.46,503.39,503.67,4925.0,499.8973,500.5423,499.4806,499.7584,4925.0
2022-11-02 11:45:00,503.94,504.23,503.47,503.87,6648.0,500.0263,500.314,499.5599,499.9568,6648.0
2022-11-02 11:50:00,504.13,504.13,502.47,502.87,14494.0,500.2148,500.2148,498.5677,498.9646,14494.0
2022-11-02 11:55:00,502.86,503.63,502.85,503.56,7527.0,498.9547,499.7187,498.9448,499.6492,7527.0
2022-11-02 12:00:00,503.59,504.61,503.45,504.13,8323.0,499.679,500.6911,499.5401,500.2148,8323.0
2022-11-02 12:05:00,503.81,503.98,503.04,503.86,4634.0,499.8973,500.066,499.1333,499.9469,4634.0
2022-11-02 12:10:00,503.81,503.82,502.85,503.15,5081.0,499.8973,499.9072,498.9448,499.2424,5081.0
2022-11-02 12:15:00,503.28,503.62,502.93,503.42,6254.0,499.3714,499.7088,499.0241,499.5103,6254.0
2022-11-02 12:20:00,503.65,503.85,503.23,503.23,3870.0,499.7385,499.937,499.3218,499.3218,3870.0
2022-11-02 12:25:00,503.24,503.76,503.03,503.09,3428.0,499.3317,499.8477,499.1234,499.1829,3428.0
2022-11-02 12:30:00,503.09,503.58,502.65,502.65,5930.0,499.1829,499.6691,498.7463,498.7463,5930.0
2022-11-02 12:35:00,502.81,503.05,502.42,502.8,6360.0,498.9051,499.1432,498.5181,498.8952,6360.0
2022-11-02 12:40:00,502.55,504.11,502.55,504.05,6465.0,498.6471,500.195,498.6471,500.1354,6465.0
2022-11-02 12:45:00,504.01,504.46,503.33,504.46,6435.0,500.0958,500.5423,499.421,500.5423,6435.0
2022-11-02 12:50:00,504.38,504.38,503.87,504.0,6159.0,500.4629,500.4629,499.9568,500.0858,6159.0
2022-11-02 12:55:00,504.0,505.73,503.99,505.73,12155.0,500.0858,501.8024,500.0759,501.8024,12155.0
2022-11-02 13:00:00,505.28,506.0,505.16,505.59,3449.0,501.3559,502.0703,501.2368,501.6635,3449.0
2022-11-02 13:05:00,505.31,505.97,505.3,505.84,3334.0,501.3857,502.0405,501.3757,501.9115,3334.0
2022-11-02 13:10:00,505.91,505.91,505.61,505.75,2864.0,501.981,501.981,501.6833,501.8222,2864.0
2022-11-02 13:15:00,505.62,506.44,505.55,506.44,3942.0,501.6932,502.5069,501.6238,502.5069,3942.0
2022-11-02 13:20:00,506.64,506.69,506.2,506.25,1845.0,502.7053,502.7549,502.2687,502.3184,1845.0
2022-11-02 13:25:00,506.25,506.48,506.01,506.45,2300.0,502.3184,502.5466,502.0802,502.5168,2300.0
2022-11-02 13:30:00,506.2,506.43,505.53,506.35,7103.0,502.2687,502.497,501.6039,502.4176,7103.0
2022-11-02 13:35:00,506.41,507.25,506.27,507.25,2302.0,502.4771,503.3106,502.3382,503.3106,2302.0
2022-11-02 13:40:00,507.6,508.15,507.33,507.83,7635.0,503.6579,504.2036,503.39,503.8861,7635.0
2022-11-02 13:45:00,507.92,508.15,507.35,507.97,15320.0,503.9754,504.2036,503.4098,504.025,15320.0
2022-11-02 13:50:00,507.86,508.94,507.8,508.03,16780.0,503.9159,504.9875,503.8563,504.0845,16780.0
2022-11-02 13:55:00,508.03,508.24,507.65,507.74,6322.0,504.0845,504.2929,503.7075,503.7968,6322.0
2022-11-02 14:00:00,507.74,512.05,506.25,512.05,27108.0,503.7968,508.0733,502.3184,508.0733,27108.0
2022-11-02 14:05:00,511.28,512.2,510.16,510.16,17318.0,507.3093,508.2221,506.198,506.198,17318.0
2022-11-02 14:10:00,510.05,511.11,509.07,509.86,16097.0,506.0888,507.1406,505.1165,505.9003,16097.0
2022-11-02 14:15:00,510.04,510.25,507.79,509.36,15822.0,506.0789,506.2873,503.8464,505.4042,15822.0
2022-11-02 14:20:00,509.35,510.05,508.81,509.03,8504.0,505.3943,506.0888,504.8585,505.0768,8504.0
2022-11-02 14:25:00,509.12,510.32,509.09,510.32,16452.0,505.1661,506.3567,505.1363,506.3567,16452.0
2022-11-02 14:30:00,510.33,510.89,508.56,509.42,8495.0,506.3667,506.9223,504.6104,505.4637,8495.0
2022-11-02 14:35:00,509.31,510.86,505.09,505.87,12101.0,505.3546,506.8926,501.1674,501.9413,12101.0
2022-11-02 14:40:00,506.77,508.37,505.48,506.31,17440.0,502.8343,504.4219,501.5543,502.3779,17440.0
2022-11-02 14:45:00,506.31,507.47,504.23,504.31,11648.0,502.3779,503.5289,500.314,500.3934,11648.0
2022-11-02 14:50:00,504.23,504.23,498.75,499.33,10296.0,500.314,500.314,494.8766,495.4521,10296.0
2022-11-02 14:55:00,499.34,501.18,499.3,500.62,10751.0,495.462,497.2877,495.4223,496.7321,10751.0
2022-11-02 15:00:00,500.44,502.84,500.07,502.04,16599.0,496.5535,498.9348,496.1864,498.1411,16599.0
2022-11-02 15:05:00,502.1,504.71,501.72,504.14,11312.0,498.2006,500.7903,497.8235,500.2247,11312.0
2022-11-02 15:10:00,504.23,504.23,502.06,502.42,7236.0,500.314,500.314,498.1609,498.5181,7236.0
2022-11-02 15:15:00,501.87,502.03,499.46,499.65,9925.0,497.9724,498.1311,495.5811,495.7696,9925.0
2022-11-02 15:20:00,499.48,499.48,498.13,498.49,8060.0,495.6009,495.6009,494.2614,494.6186,8060.0
2022-11-02 15:25:00,498.25,498.49,495.49,495.96,22634.0,494.3805,494.6186,491.6419,492.1083,22634.0
2022-11-02 15:30:00,495.99,496.0,494.5,494.79,18206.0,492.138,492.148,490.6596,490.9474,18206.0
2022-11-02 15:35:00,494.37,495.67,494.03,494.55,14598.0,490.5306,491.8205,490.1933,490.7092,14598.0
2022-11-02 15:40:00,494.53,494.56,493.28,493.95,21893.0,490.6894,490.7191,489.4491,490.1139,21893.0
2022-11-02 15:45:00,493.81,493.81,492.62,492.87,30331.0,489.975,489.975,488.7942,489.0423,30331.0
2022-11-02 15:50:00,493.04,493.34,490.78,491.17,46461.0,489.2109,489.5086,486.9685,487.3555,46461.0
2022-11-02 15:55:00,491.03,491.64,490.13,490.66,89688.0,487.2166,487.8218,486.3235,486.8494,89688.0
2022-11-03 09:30:00,484.11,485.21,480.02,482.26,48176.0,480.3503,481.4418,476.2921,478.5147,48176.0
2022-11-03 09:35:00,482.5,484.72,479.01,481.17,10552.0,478.7528,480.9556,475.2899,477.4331,10552.0
2022-11-03 09:40:00,481.19,482.61,478.0,478.0,25615.0,477.453,478.862,474.2878,474.2878,25615.0
2022-11-03 09:45:00,477.63,478.77,475.77,477.79,18271.0,473.9206,475.0518,472.0751,474.0794,18271.0
2022-11-03 09:50:00,477.56,481.28,477.53,480.25,12976.0,473.8512,477.5423,473.8214,476.5203,12976.0
2022-11-03 09:55:00,480.24,480.52,479.31,480.2,15022.0,476.5104,476.7882,475.5876,476.4707,15022.0
2022-11-03 10:00:00,480.2,483.24,479.68,481.89,11752.0,476.4707,479.4871,475.9547,478.1475,11752.0
2022-11-03 10:05:00,482.06,483.53,481.41,482.82,6075.0,478.3162,479.7748,477.6713,479.0703,6075.0
2022-11-03 10:10:00,483.13,484.01,481.81,482.94,34396.0,479.3779,480.2511,478.0682,479.1894,34396.0
2022-11-03 10:15:00,482.94,483.86,480.91,481.26,14696.0,479.1894,480.1022,477.1752,477.5224,14696.0
2022-11-03 10:20:00,481.26,482.66,480.99,482.34,17139.0,477.5224,478.9116,477.2545,478.594,17139.0
2022-11-03 10:25:00,482.05,483.78,481.77,483.69,22985.0,478.3063,480.0229,478.0285,479.9336,22985.0
2022-11-03 10:30:00,483.36,483.8,480.6,481.66,9927.0,479.6061,480.0427,476.8676,477.9193,9927.0
2022-11-03 10:35:00,481.75,483.82,481.75,483.82,6413.0,478.0086,480.0626,478.0086,480.0626,6413.0
2022-11-03 10:40:00,483.95,487.5,483.69,487.24,38367.0,480.1915,483.714,479.9336,483.456,38367.0
2022-11-03 10:45:00,487.51,488.91,486.81,487.79,7012.0,483.7239,485.113,483.0293,484.0017,7012.0
2022-11-03 10:50:00,487.57,488.34,487.09,487.61,9121.0,483.7834,484.5474,483.3072,483.8231,9121.0
2022-11-03 10:55:00,487.34,488.95,487.32,488.95,8715.0,483.5552,485.1527,483.5354,485.1527,8715.0
2022-11-03 11:00:00,489.43,489.43,487.31,487.57,17777.0,485.629,485.629,483.5254,483.7834,17777.0
2022-11-03 11:05:00,487.39,488.48,486.68,486.86,6728.0,483.6048,484.6864,482.9003,483.0789,6728.0
2022-11-03 11:10:00,486.58,486.77,485.75,486.47,6560.0,482.8011,482.9896,481.9776,482.692,6560.0
2022-11-03 11:15:00,486.49,486.9,485.9,486.76,6781.0,482.7118,483.1186,482.1264,482.9797,6781.0
2022-11-03 11:20:00,486.81,487.08,485.56,486.1,9107.0,483.0293,483.2972,481.789,482.3248,9107.0
2022-11-03 11:25:00,485.97,486.5,485.39,485.92,12490.0,482.1959,482.7217,481.6204,482.1462,12490.0
2022-11-03 11:30:00,485.69,486.1,485.3,485.67,8316.0,481.918,482.3248,481.5311,481.8982,8316.0
2022-11-03 11:35:00,486.01,488.09,486.01,487.95,3032.0,482.2355,484.2994,482.2355,484.1605,3032.0
2022-11-03 11:40:00,487.97,487.97,487.66,487.87,1900.0,484.1803,484.1803,483.8727,484.0811,1900.0
2022-11-03 11:45:00,487.66,488.87,487.65,487.98,2637.0,483.8727,485.0733,483.8628,484.1902,2637.0
2022-11-03 11:50:00,488.41,488.58,487.56,488.12,2623.0,484.6169,484.7856,483.7735,484.3292,2623.0
2022-11-03 11:55:00,487.82,488.02,487.51,487.93,2898.0,484.0315,484.2299,483.7239,484.1406,2898.0
2022-11-03 12:00:00,488.15,488.68,487.95,488.68,3353.0,484.3589,484.8848,484.1605,484.8848,3353.0
2022-11-03 12:05:00,488.64,488.78,487.97,487.97,1513.0,484.8451,484.984,484.1803,484.1803,1513.0
2022-11-03 12:10:00,488.0,488.44,488.0,488.33,943.0,484.2101,484.6467,484.2101,484.5375,943.0
2022-11-03 12:15:00,488.34,489.05,488.34,489.05,1580.0,484.5474,485.2519,484.5474,485.2519,1580.0
2022-11-03 12:20:00,488.88,489.22,487.21,487.88,5808.0,485.0833,485.4206,483.4262,484.091,5808.0
2022-11-03 12:25:00,487.6,488.49,487.46,488.49,4039.0,483.8132,484.6963,483.6743,484.6963,4039.0
2022-11-03 12:30:00,488.18,488.35,486.4,486.4,6311.0,484.3887,484.5574,482.6225,482.6225,6311.0
2022-11-03 12:35:00,486.11,487.18,485.38,486.66,11725.0,482.3348,483.3965,481.6104,482.8805,11725.0
2022-11-03 12:40:00,486.96,488.06,486.96,487.64,7155.0,483.1782,484.2696,483.1782,483.8529,7155.0
2022-11-03 12:45:00,487.44,487.81,487.1,487.8,2612.0,483.6544,484.0216,483.3171,484.0116,2612.0
2022-11-03 12:50:00,487.77,488.0,487.53,488.0,5281.0,483.9819,484.2101,483.7437,484.2101,5281.0
2022-11-03 12:55:00,487.84,488.92,487.83,488.22,75514.0,484.0513,485.1229,484.0414,484.4284,75514.0
2022-11-03 13:00:00,488.41,488.52,487.54,488.0,3708.0,484.6169,484.7261,483.7537,484.2101,3708.0
2022-11-03 13:05:00,488.0,488.0,487.21,487.34,3638.0,484.2101,484.2101,483.4262,483.5552,3638.0
2022-11-03 13:10:00,487.19,487.62,487.02,487.45,2997.0,483.4064,483.833,483.2377,483.6644,2997.0
2022-11-03 13:15:00,487.53,487.72,486.93,487.56,2661.0,483.7437,483.9323,483.1484,483.7735,2661.0
2022-11-03 13:20:00,487.75,487.82,486.58,486.99,4863.0,483.962,484.0315,482.8011,483.2079,4863.0
2022-11-03 13:25:00,486.8,487.04,486.51,486.93,3790.0,483.0194,483.2575,482.7317,483.1484,3790.0
2022-11-03 13:30:00,486.81,486.87,486.46,486.67,2059.0,483.0293,483.0889,482.6821,482.8904,2059.0
2022-11-03 13:35:00,486.68,486.8,486.2,486.44,3102.0,482.9003,483.0194,482.4241,482.6622,3102.0
2022-11-03 13:40:00,486.41,486.96,485.9,485.9,5728.0,482.6324,483.1782,482.1264,482.1264,5728.0
2022-11-03 13:45:00,485.79,486.89,485.79,486.77,2184.0,482.0173,483.1087,482.0173,482.9896,2184.0
2022-11-03 13:50:00,486.77,487.58,486.48,487.43,2317.0,482.9896,483.7934,482.7019,483.6445,2317.0
2022-11-03 13:55:00,487.62,487.63,486.73,486.84,1753.0,483.833,483.843,482.95,483.0591,1753.0
2022-11-03 14:00:00,486.55,486.88,486.13,486.88,5249.0,482.7714,483.0988,482.3546,483.0988,5249.0
2022-11-03 14:05:00,486.83,487.09,486.74,486.81,2735.0,483.0492,483.3072,482.9599,483.0293,2735.0
2022-11-03 14:10:00,486.81,486.82,485.94,485.94,2672.0,483.0293,483.0393,482.1661,482.1661,2672.0
2022-11-03 14:15:00,486.49,486.94,486.27,486.94,2181.0,482.7118,483.1583,482.4935,483.1583,2181.0
2022-11-03 14:20:00,487.03,487.91,486.94,487.91,2352.0,483.2476,484.1208,483.1583,484.1208,2352.0
2022-11-03 14:25:00,488.13,489.1,487.94,489.1,2843.0,484.3391,485.3015,484.1506,485.3015,2843.0
2022-11-03 14:30:00,489.1,489.74,488.9,489.06,5182.0,485.3015,485.9366,485.1031,485.2619,5182.0
2022-11-03 14:35:00,489.06,489.23,488.29,489.04,17835.0,485.2619,485.4305,484.4978,485.242,17835.0
2022-11-03 14:40:00,489.17,489.5,488.97,489.25,4445.0,485.371,485.6984,485.1726,485.4504,4445.0
2022-11-03 14:45:00,489.24,489.73,488.98,489.51,2670.0,485.4405,485.9267,485.1825,485.7084,2670.0
2022-11-03 14:50:00,489.52,489.98,489.51,489.54,2924.0,485.7183,486.1747,485.7084,485.7381,2924.0
2022-11-03 14:55:00,489.6,490.34,489.54,490.34,4206.0,485.7977,486.5319,485.7381,486.5319,4206.0
2022-11-03 15:00:00,490.39,490.39,489.89,489.96,2254.0,486.5815,486.5815,486.0854,486.1549,2254.0
2022-11-03 15:05:00,489.74,489.74,488.87,489.19,3937.0,485.9366,485.9366,485.0733,485.3908,3937.0
2022-11-03 15:10:00,489.22,489.24,488.65,489.18,6756.0,485.4206,485.4405,484.855,485.3809,6756.0
2022-11-03 15:15:00,489.18,489.55,488.94,489.52,5709.0,485.3809,485.7481,485.1428,485.7183,5709.0
2022-11-03 15:20:00,489.54,490.35,489.43,490.35,5924.0,485.7381,486.5418,485.629,486.5418,5924.0
2022-11-03 15:25:00,490.46,490.6,489.9,490.25,5895.0,486.651,486.7899,486.0953,486.4426,5895.0
2022-11-03 15:30:00,490.21,490.73,490.07,490.72,9441.0,486.4029,486.9189,486.264,486.909,9441.0
2022-11-03 15:35:00,490.67,490.83,490.18,490.39,7620.0,486.8594,487.0181,486.3732,486.5815,7620.0
2022-11-03 15:40:00,490.55,490.63,489.7,489.7,8181.0,486.7403,486.8197,485.8969,485.8969,8181.0
2022-11-03 15:45:00,489.55,489.7,488.92,489.3,11681.0,485.7481,485.8969,485.1229,485.5,11681.0
2022-11-03 15:50:00,489.31,489.31,487.8,488.02,18927.0,485.5099,485.5099,484.0116,484.2299,18927.0
2022-11-03 15:55:00,487.95,488.15,486.63,486.71,69238.0,484.1605,484.3589,482.8507,482.9301,69238.0
2022-11-04 09:30:00,493.27,494.6,488.85,489.66,42265.0,489.4392,490.7588,485.0535,485.8572,42265.0
2022-11-04 09:35:00,489.66,490.17,485.75,486.45,33697.0,485.8572,486.3632,481.9776,482.6721,33697.0
2022-11-04 09:40:00,486.33,487.02,484.58,485.03,12058.0,482.5531,483.2377,480.8167,481.2632,12058.0
2022-11-04 09:45:00,484.63,486.47,484.62,485.94,6360.0,480.8663,482.692,480.8563,482.1661,6360.0
2022-11-04 09:50:00,485.64,486.5,484.58,486.29,9693.0,481.8684,482.7217,480.8167,482.5134,9693.0
2022-11-04 09:55:00,485.87,487.81,485.01,487.81,10635.0,482.0966,484.0216,481.2433,484.0216,10635.0
2022-11-04 10:00:00,488.5,489.5,487.08,487.31,22254.0,484.7062,485.6984,483.2972,483.5254,22254.0
2022-11-04 10:05:00,487.33,487.35,484.01,486.14,23357.0,483.5453,483.5651,480.2511,482.3645,23357.0
2022-11-04 10:10:00,486.16,487.94,485.57,487.61,14238.0,482.3844,484.1506,481.799,483.8231,14238.0
2022-11-04 10:15:00,487.97,488.67,487.33,488.62,19633.0,484.1803,484.8749,483.5453,484.8253,19633.0
2022-11-04 10:20:00,488.56,490.05,488.09,490.05,13579.0,484.7657,486.2442,484.2994,486.2442,13579.0
2022-11-04 10:25:00,490.11,491.2,490.11,490.25,14282.0,486.3037,487.3852,486.3037,486.4426,14282.0
2022-11-04 10:30:00,490.29,490.69,489.27,489.72,6833.0,486.4823,486.8792,485.4702,485.9167,6833.0
2022-11-04 10:35:00,489.43,489.68,488.36,488.73,8993.0,485.629,485.877,484.5673,484.9344,8993.0
2022-11-04 10:40:00,488.96,491.02,488.75,490.43,21198.0,485.1626,487.2066,484.9543,486.6212,21198.0
2022-11-04 10:45:00,490.68,492.13,490.57,492.13,5907.0,486.8693,488.308,486.7601,488.308,5907.0
2022-11-04 10:50:00,492.13,492.13,488.89,489.14,4334.0,488.308,488.308,485.0932,485.3412,4334.0
2022-11-04 10:55:00,489.65,489.81,488.75,489.48,10768.0,485.8473,486.006,484.9543,485.6786,10768.0
2022-11-04 11:00:00,489.77,491.37,489.77,491.19,5420.0,485.9663,487.5539,485.9663,487.3753,5420.0
2022-11-04 11:05:00,491.19,491.19,489.64,490.16,5844.0,487.3753,487.3753,485.8374,486.3533,5844.0
2022-11-04 11:10:00,489.75,489.85,488.53,488.73,9520.0,485.9465,486.0457,484.736,484.9344,9520.0
2022-11-04 11:15:00,488.87,489.02,488.7,488.73,2341.0,485.0733,485.2222,484.9047,484.9344,2341.0
2022-11-04 11:20:00,488.11,490.19,488.11,490.13,12390.0,484.3192,486.3831,484.3192,486.3235,12390.0
2022-11-04 11:25:00,490.27,490.28,487.33,487.33,4539.0,486.4625,486.4724,483.5453,483.5453,4539.0
2022-11-04 11:30:00,487.34,487.9,487.0,487.73,4447.0,483.5552,484.1109,483.2179,483.9422,4447.0
2022-11-04 11:35:00,487.62,488.27,486.27,487.03,3748.0,483.833,484.478,482.4935,483.2476,3748.0
2022-11-04 11:40:00,487.19,487.19,486.22,486.61,3807.0,483.4064,483.4064,482.4439,482.8309,3807.0
2022-11-04 11:45:00,486.3,486.3,485.35,485.51,2275.0,482.5233,482.5233,481.5807,481.7394,2275.0
2022-11-04 11:50:00,485.0,485.39,484.43,485.29,9679.0,481.2334,481.6204,480.6678,481.5211,9679.0
2022-11-04 11:55:00,485.09,485.32,484.35,484.56,9957.0,481.3227,481.5509,480.5884,480.7968,9957.0
2022-11-04 12:00:00,484.59,485.26,483.83,484.39,8945.0,480.8266,481.4914,480.0725,480.6281,8945.0
2022-11-04 12:05:00,484.16,486.16,483.91,485.83,7312.0,480.3999,482.3844,480.1519,482.0569,7312.0
2022-11-04 12:10:00,486.04,486.38,485.09,486.37,9560.0,482.2653,482.6027,481.3227,482.5927,9560.0
2022-11-04 12:15:00,486.37,488.21,486.37,488.01,12989.0,482.5927,484.4185,482.5927,484.22,12989.0
2022-11-04 12:20:00,488.25,488.25,486.75,487.0,10079.0,484.4581,484.4581,482.9698,483.2179,10079.0
2022-11-04 12:25:00,486.89,488.14,486.88,487.92,6014.0,483.1087,484.349,483.0988,484.1307,6014.0
2022-11-04 12:30:00,487.83,487.83,487.2,487.52,5051.0,484.0414,484.0414,483.4163,483.7338,5051.0
2022-11-04 12:35:00,487.43,487.43,486.6,486.65,8965.0,483.6445,483.6445,482.821,482.8706,8965.0
2022-11-04 12:40:00,486.5,486.5,485.52,485.88,5718.0,482.7217,482.7217,481.7494,482.1066,5718.0
2022-11-04 12:45:00,486.03,486.04,485.51,485.95,4915.0,482.2554,482.2653,481.7394,482.176,4915.0
2022-11-04 12:50:00,485.8,486.51,485.6,486.29,4158.0,482.0272,482.7317,481.8287,482.5134,4158.0
2022-11-04 12:55:00,486.66,486.83,485.81,486.65,8505.0,482.8805,483.0492,482.0371,482.8706,8505.0
2022-11-04 13:00:00,486.44,486.82,486.17,486.82,3001.0,482.6622,483.0393,482.3943,483.0393,3001.0
2022-11-04 13:05:00,487.26,487.46,485.2,485.2,3189.0,483.4758,483.6743,481.4318,481.4318,3189.0
2022-11-04 13:10:00,485.57,487.65,485.57,487.29,6086.0,481.799,483.8628,481.799,483.5056,6086.0
2022-11-04 13:15:00,487.02,487.12,486.63,486.75,5273.0,483.2377,483.3369,482.8507,482.9698,5273.0
2022-11-04 13:20:00,486.77,486.77,486.0,486.72,6587.0,482.9896,482.9896,482.2256,482.94,6587.0
2022-11-04 13:25:00,486.49,486.54,486.08,486.42,4615.0,482.7118,482.7614,482.305,482.6424,4615.0
2022-11-04 13:30:00,486.4,486.71,485.83,486.24,8316.0,482.6225,482.9301,482.0569,482.4638,8316.0
2022-11-04 13:35:00,486.36,486.63,486.1,486.3,7857.0,482.5828,482.8507,482.3248,482.5233,7857.0
2022-11-04 13:40:00,486.0,486.06,485.69,485.97,3133.0,482.2256,482.2852,481.918,482.1959,3133.0
2022-11-04 13:45:00,485.86,486.76,485.5,486.75,5507.0,482.0867,482.9797,481.7295,482.9698,5507.0
2022-11-04 13:50:00,486.54,486.54,485.89,486.12,8279.0,482.7614,482.7614,482.1165,482.3447,8279.0
2022-11-04 13:55:00,485.93,485.93,485.13,485.38,3954.0,482.1562,482.1562,481.3624,481.6104,3954.0
2022-11-04 14:00:00,485.56,485.64,485.23,485.26,5161.0,481.789,481.8684,481.4616,481.4914,5161.0
2022-11-04 14:05:00,485.27,485.71,485.0,485.47,6580.0,481.5013,481.9379,481.2334,481.6997,6580.0
2022-11-04 14:10:00,485.51,486.13,485.41,485.98,3630.0,481.7394,482.3546,481.6402,482.2058,3630.0
2022-11-04 14:15:00,486.0,487.1,485.81,487.1,3065.0,482.2256,483.3171,482.0371,483.3171,3065.0
2022-11-04 14:20:00,487.17,487.34,486.28,487.34,5739.0,483.3865,483.5552,482.5034,483.5552,5739.0
2022-11-04 14:25:00,487.35,487.9,486.8,487.55,10395.0,483.5651,484.1109,483.0194,483.7636,10395.0
2022-11-04 14:30:00,487.72,487.98,487.33,487.51,3946.0,483.9323,484.1902,483.5453,483.7239,3946.0
2022-11-04 14:35:00,487.51,488.79,487.51,488.7,3906.0,483.7239,484.994,483.7239,484.9047,3906.0
2022-11-04 14:40:00,488.66,490.14,488.49,489.98,3501.0,484.865,486.3335,484.6963,486.1747,3501.0
2022-11-04 14:45:00,489.78,490.0,489.56,489.75,5824.0,485.9763,486.1946,485.758,485.9465,5824.0
2022-11-04 14:50:00,489.95,490.46,489.74,490.03,7589.0,486.1449,486.651,485.9366,486.2243,7589.0
2022-11-04 14:55:00,489.94,491.01,489.94,490.51,4708.0,486.135,487.1967,486.135,486.7006,4708.0
2022-11-04 15:00:00,490.35,490.78,489.97,490.62,4523.0,486.5418,486.9685,486.1648,486.8097,4523.0
2022-11-04 15:05:00,490.75,491.82,490.66,491.41,7593.0,486.9387,488.0004,486.8494,487.5936,7593.0
2022-11-04 15:10:00,491.59,492.27,491.46,492.03,4881.0,487.7722,488.4469,487.6432,488.2088,4881.0
2022-11-04 15:15:00,492.18,492.41,491.72,491.97,4923.0,488.3576,488.5858,487.9012,488.1493,4923.0
2022-11-04 15:20:00,491.88,492.0,491.06,491.06,16535.0,488.06,488.179,487.2463,487.2463,16535.0
2022-11-04 15:25:00,490.96,492.62,490.82,492.21,11281.0,487.1471,488.7942,487.0082,488.3874,11281.0
2022-11-04 15:30:00,492.25,493.11,491.46,493.11,9715.0,488.4271,489.2804,487.6432,489.2804,9715.0
2022-11-04 15:35:00,493.23,493.46,492.18,493.19,11922.0,489.3995,489.6277,488.3576,489.3598,11922.0
2022-11-04 15:40:00,493.26,494.57,492.74,494.5,11918.0,489.4292,490.7291,488.9133,490.6596,11918.0
2022-11-04 15:45:00,494.64,495.66,494.29,494.55,25107.0,490.7985,491.8106,490.4512,490.7092,25107.0
2022-11-04 15:50:00,494.44,494.51,493.48,494.25,22340.0,490.6001,490.6695,489.6475,490.4116,22340.0
2022-11-04 15:55:00,494.42,495.7,494.42,495.53,72625.0,490.5802,491.8503,490.5802,491.6816,72625.0
2022-11-07 09:30:00,499.0,500.09,497.5,498.21,25916.0,495.1247,496.2062,493.6363,494.3408,25916.0
2022-11-07 09:35:00,498.19,498.19,493.74,493.74,13729.0,494.321,494.321,489.9055,489.9055,13729.0
2022-11-07 09:40:00,493.99,494.68,492.21,494.0,11907.0,490.1536,490.8382,488.3874,490.1635,11907.0
2022-11-07 09:45:00,494.17,494.69,492.3,493.2,5765.0,490.3322,490.8481,488.4767,489.3697,5765.0
2022-11-07 09:50:00,493.43,495.85,491.99,493.96,6373.0,489.5979,491.9991,488.1691,490.1238,6373.0
2022-11-07 09:55:00,493.65,495.0,493.64,494.22,4623.0,489.8162,491.1557,489.8063,490.3818,4623.0
2022-11-07 10:00:00,494.23,495.09,494.06,494.28,8284.0,490.3917,491.245,490.223,490.4413,8284.0
2022-11-07 10:05:00,495.1,496.03,494.11,495.05,3362.0,491.255,492.1777,490.2726,491.2053,3362.0
2022-11-07 10:10:00,495.84,496.14,495.42,495.61,4272.0,491.9892,492.2869,491.5725,491.761,4272.0
2022-11-07 10:15:00,495.4,497.04,494.76,495.32,4540.0,491.5526,493.1799,490.9176,491.4732,4540.0
2022-11-07 10:20:00,495.44,495.44,494.34,495.12,3330.0,491.5923,491.5923,490.5009,491.2748,3330.0
2022-11-07 10:25:00,494.8,495.12,494.26,494.69,3385.0,490.9573,491.2748,490.4215,490.8481,3385.0
2022-11-07 10:30:00,495.0,495.27,494.62,494.65,2854.0,491.1557,491.4236,490.7787,490.8084,2854.0
2022-11-07 10:35:00,495.01,495.74,494.74,495.19,3511.0,491.1656,491.89,490.8977,491.3443,3511.0
2022-11-07 10:40:00,495.05,495.78,494.89,495.07,4043.0,491.2053,491.9297,491.0466,491.2252,4043.0
2022-11-07 10:45:00,494.99,495.37,494.22,494.22,3524.0,491.1458,491.5229,490.3818,490.3818,3524.0
2022-11-07 10:50:00,494.23,496.13,494.23,495.47,6461.0,490.3917,492.277,490.3917,491.6221,6461.0
2022-11-07 10:55:00,495.4,495.89,494.97,495.89,6740.0,491.5526,492.0388,491.126,492.0388,6740.0
2022-11-07 11:00:00,495.96,496.1,495.16,496.06,5854.0,492.1083,492.2472,491.3145,492.2075,5854.0
2022-11-07 11:05:00,495.95,496.24,494.84,495.69,7800.0,492.0983,492.3861,490.997,491.8404,7800.0
2022-11-07 11:10:00,495.95,495.95,494.38,494.44,3609.0,492.0983,492.0983,490.5405,490.6001,3609.0
2022-11-07 11:15:00,494.28,495.77,494.27,495.57,3518.0,490.4413,491.9197,490.4314,491.7213,3518.0
2022-11-07 11:20:00,495.38,496.52,495.35,496.0,3972.0,491.5328,492.6639,491.503,492.148,3972.0
2022-11-07 11:25:00,495.81,496.58,495.68,495.79,4707.0,491.9594,492.7235,491.8304,491.9396,4707.0
2022-11-07 11:30:00,495.99,496.25,494.93,495.57,3692.0,492.138,492.396,491.0863,491.7213,3692.0
2022-11-07 11:35:00,495.74,495.88,495.12,495.17,2277.0,491.89,492.0289,491.2748,491.3244,2277.0
2022-11-07 11:40:00,494.98,495.06,493.28,493.59,3854.0,491.1359,491.2153,489.4491,489.7567,3854.0
2022-11-07 11:45:00,493.91,494.58,493.68,494.58,6056.0,490.0742,490.739,489.846,490.739,6056.0
2022-11-07 11:50:00,494.28,494.85,494.25,494.73,2648.0,490.4413,491.0069,490.4116,490.8878,2648.0
2022-11-07 11:55:00,494.45,494.69,493.92,493.96,4507.0,490.61,490.8481,490.0841,490.1238,4507.0
2022-11-07 12:00:00,494.15,494.2,493.16,493.31,7014.0,490.3123,490.3619,489.33,489.4789,7014.0
2022-11-07 12:05:00,493.33,493.51,492.19,492.94,34286.0,489.4987,489.6773,488.3675,489.1117,34286.0
2022-11-07 12:10:00,492.84,493.03,492.0,492.08,11623.0,489.0125,489.201,488.179,488.2584,11623.0
2022-11-07 12:15:00,491.68,492.04,491.49,491.8,7144.0,487.8615,488.2187,487.673,487.9806,7144.0
2022-11-07 12:20:00,491.66,491.8,490.95,491.43,4996.0,487.8417,487.9806,487.1372,487.6135,4996.0
2022-11-07 12:25:00,491.51,491.51,491.03,491.17,4562.0,487.6928,487.6928,487.2166,487.3555,4562.0
2022-11-07 12:30:00,491.02,491.66,491.02,491.3,5371.0,487.2066,487.8417,487.2066,487.4845,5371.0
2022-11-07 12:35:00,491.34,491.87,491.24,491.28,9302.0,487.5242,488.05,487.4249,487.4646,9302.0
2022-11-07 12:40:00,491.31,491.48,490.86,490.89,11195.0,487.4944,487.6631,487.0479,487.0776,11195.0
2022-11-07 12:45:00,490.9,491.02,490.1,490.27,5119.0,487.0876,487.2066,486.2938,486.4625,5119.0
2022-11-07 12:50:00,490.12,490.35,489.7,489.83,10075.0,486.3136,486.5418,485.8969,486.0259,10075.0
2022-11-07 12:55:00,490.04,490.83,489.97,490.79,5700.0,486.2342,487.0181,486.1648,486.9784,5700.0
2022-11-07 13:00:00,490.66,491.33,490.65,491.29,3900.0,486.8494,487.5142,486.8395,487.4745,3900.0
2022-11-07 13:05:00,491.17,491.51,491.15,491.15,5806.0,487.3555,487.6928,487.3356,487.3356,5806.0
2022-11-07 13:10:00,491.53,492.39,491.32,492.31,3084.0,487.7127,488.566,487.5043,488.4866,3084.0
2022-11-07 13:15:00,492.28,492.28,491.99,492.03,3047.0,488.4569,488.4569,488.1691,488.2088,3047.0
2022-11-07 13:20:00,492.05,492.06,491.49,491.58,5050.0,488.2286,488.2386,487.673,487.7623,5050.0
2022-11-07 13:25:00,491.7,492.22,491.61,492.0,3754.0,487.8814,488.3973,487.7921,488.179,3754.0
2022-11-07 13:30:00,492.32,492.42,491.78,491.78,3886.0,488.4965,488.5958,487.9607,487.9607,3886.0
2022-11-07 13:35:00,491.78,492.02,491.48,491.48,7417.0,487.9607,488.1989,487.6631,487.6631,7417.0
2022-11-07 13:40:00,491.65,491.97,490.95,491.83,4916.0,487.8317,488.1493,487.1372,488.0103,4916.0
2022-11-07 13:45:00,491.63,491.88,491.18,491.59,7844.0,487.8119,488.06,487.3654,487.7722,7844.0
2022-11-07 13:50:00,491.47,491.75,491.34,491.75,990.0,487.6531,487.931,487.5242,487.931,990.0
2022-11-07 13:55:00,491.67,491.75,491.01,491.49,7536.0,487.8516,487.931,487.1967,487.673,7536.0
2022-11-07 14:00:00,491.54,491.86,491.35,491.86,5446.0,487.7226,488.0401,487.5341,488.0401,5446.0
2022-11-07 14:05:00,491.9,492.1,491.45,491.75,4144.0,488.0798,488.2782,487.6333,487.931,4144.0
2022-11-07 14:10:00,491.79,492.7,491.78,492.68,4232.0,487.9707,488.8736,487.9607,488.8537,4232.0
2022-11-07 14:15:00,492.63,493.28,492.48,493.18,4154.0,488.8041,489.4491,488.6553,489.3499,4154.0
2022-11-07 14:20:00,493.19,493.19,492.63,492.97,5327.0,489.3598,489.3598,488.8041,489.1415,5327.0
2022-11-07 14:25:00,492.78,492.83,492.24,492.39,7809.0,488.953,489.0026,488.4172,488.566,7809.0
2022-11-07 14:30:00,492.49,492.72,492.31,492.54,5370.0,488.6652,488.8934,488.4866,488.7148,5370.0
2022-11-07 14:35:00,492.62,492.63,492.11,492.5,3505.0,488.7942,488.8041,488.2882,488.6751,3505.0
2022-11-07 14:40:00,492.42,492.73,491.59,491.78,6462.0,488.5958,488.9034,487.7722,487.9607,6462.0
2022-11-07 14:45:00,491.91,492.33,491.86,492.2,3761.0,488.0897,488.5065,488.0401,488.3775,3761.0
2022-11-07 14:50:00,492.2,492.68,492.08,492.68,3466.0,488.3775,488.8537,488.2584,488.8537,3466.0
2022-11-07 14:55:00,492.66,492.66,491.5,491.77,14820.0,488.8339,488.8339,487.6829,487.9508,14820.0
2022-11-07 15:00:00,491.9,492.24,491.86,492.24,8569.0,488.0798,488.4172,488.0401,488.4172,8569.0
2022-11-07 15:05:00,492.21,492.72,492.17,492.72,6403.0,488.3874,488.8934,488.3477,488.8934,6403.0
2022-11-07 15:10:00,492.89,493.26,492.71,492.78,7320.0,489.0621,489.4292,488.8835,488.953,7320.0
2022-11-07 15:15:00,492.78,492.9,492.4,492.8,5778.0,488.953,489.072,488.5759,488.9728,5778.0
2022-11-07 15:20:00,492.7,492.72,491.46,492.08,9871.0,488.8736,488.8934,487.6432,488.2584,9871.0
2022-11-07 15:25:00,492.1,492.1,491.59,491.95,7252.0,488.2782,488.2782,487.7722,488.1294,7252.0
2022-11-07 15:30:00,491.84,492.74,491.84,492.55,6190.0,488.0203,488.9133,488.0203,488.7248,6190.0
2022-11-07 15:35:00,492.56,492.6,491.86,491.86,6019.0,488.7347,488.7744,488.0401,488.0401,6019.0
2022-11-07 15:40:00,491.81,491.81,491.32,491.69,10414.0,487.9905,487.9905,487.5043,487.8714,10414.0
2022-11-07 15:45:00,491.68,491.68,490.95,491.55,13611.0,487.8615,487.8615,487.1372,487.7325,13611.0
2022-11-07 15:50:00,491.62,491.62,490.93,491.18,18634.0,487.802,487.802,487.1173,487.3654,18634.0
2022-11-07 15:55:00,491.21,492.13,490.45,492.1,72226.0,487.3952,488.308,486.6411,488.2782,72226.0
2022-11-08 09:30:00,494.26,494.26,489.52,489.87,67204.0,490.4215,490.4215,485.7183,486.0656,67204.0
2022-11-08 09:35:00,490.33,491.25,489.31,489.94,21154.0,486.522,487.4349,485.5099,486.135,21154.0
2022-11-08 09:40:00,489.87,489.97,488.67,488.92,16417.0,486.0656,486.1648,484.8749,485.1229,16417.0
2022-11-08 09:45:00,489.18,489.18,487.8,488.23,23056.0,485.3809,485.3809,484.0116,484.4383,23056.0
2022-11-08 09:50:00,488.51,491.18,487.8,490.14,19777.0,484.7161,487.3654,484.0116,486.3335,19777.0
2022-11-08 09:55:00,490.73,491.53,488.6,489.45,17320.0,486.9189,487.7127,484.8054,485.6488,17320.0
2022-11-08 10:00:00,489.89,493.28,489.39,493.28,14931.0,486.0854,489.4491,485.5893,489.4491,14931.0
2022-11-08 10:05:00,492.43,494.39,492.42,493.7,4983.0,488.6057,490.5505,488.5958,489.8658,4983.0
2022-11-08 10:10:00,494.0,494.07,492.79,492.79,5838.0,490.1635,490.2329,488.9629,488.9629,5838.0
2022-11-08 10:15:00,492.69,493.36,492.36,493.02,11496.0,488.8637,489.5285,488.5362,489.1911,11496.0
2022-11-08 10:20:00,493.35,494.55,492.99,494.25,9156.0,489.5185,490.7092,489.1613,490.4116,9156.0
2022-11-08 10:25:00,494.25,494.28,492.95,493.23,7887.0,490.4116,490.4413,489.1216,489.3995,7887.0
2022-11-08 10:30:00,493.5,493.59,492.8,493.55,5520.0,489.6674,489.7567,488.9728,489.717,5520.0
2022-11-08 10:35:00,493.42,495.65,493.42,495.13,9070.0,489.588,491.8007,489.588,491.2847,9070.0
2022-11-08 10:40:00,495.36,495.59,494.91,495.46,7054.0,491.5129,491.7411,491.0664,491.6122,7054.0
2022-11-08 10:45:00,495.52,495.79,494.64,495.08,7026.0,491.6717,491.9396,490.7985,491.2351,7026.0
2022-11-08 10:50:00,494.92,496.46,494.68,495.61,18325.0,491.0763,492.6044,490.8382,491.761,18325.0
2022-11-08 10:55:00,495.67,496.72,495.66,496.6,2807.0,491.8205,492.8624,491.8106,492.7433,2807.0
2022-11-08 11:00:00,496.61,497.51,496.34,497.24,8168.0,492.7532,493.6462,492.4853,493.3783,8168.0
2022-11-08 11:05:00,497.14,497.17,496.6,496.9,3579.0,493.2791,493.3089,492.7433,493.041,3579.0
2022-11-08 11:10:00,497.02,497.87,496.97,497.87,2914.0,493.16,494.0034,493.1104,494.0034,2914.0
2022-11-08 11:15:00,497.76,498.36,497.35,497.4,11789.0,493.8943,494.4896,493.4875,493.5371,11789.0
2022-11-08 11:20:00,497.56,497.69,496.71,496.9,2600.0,493.6958,493.8248,492.8524,493.041,2600.0
2022-11-08 11:25:00,496.78,498.23,496.71,498.23,22950.0,492.9219,494.3606,492.8524,494.3606,22950.0
2022-11-08 11:30:00,498.58,499.04,498.4,499.04,3462.0,494.7079,495.1644,494.5293,495.1644,3462.0
2022-11-08 11:35:00,499.26,500.07,499.26,500.07,5272.0,495.3826,496.1864,495.3826,496.1864,5272.0
2022-11-08 11:40:00,500.2,500.72,499.95,500.34,8104.0,496.3153,496.8313,496.0673,496.4543,8104.0
2022-11-08 11:45:00,500.57,500.73,498.98,499.28,4418.0,496.6825,496.8412,495.1048,495.4025,4418.0
2022-11-08 11:50:00,498.94,499.37,498.86,499.22,1900.0,495.0651,495.4918,494.9857,495.343,1900.0
2022-11-08 11:55:00,499.08,499.44,498.67,499.03,6382.0,495.204,495.5612,494.7972,495.1544,6382.0
2022-11-08 12:00:00,499.16,499.72,499.09,499.5,13559.0,495.2834,495.8391,495.214,495.6208,13559.0
2022-11-08 12:05:00,499.56,499.56,499.21,499.52,3513.0,495.6803,495.6803,495.333,495.6406,3513.0
2022-11-08 12:10:00,499.38,499.61,498.49,498.49,4014.0,495.5017,495.7299,494.6186,494.6186,4014.0
2022-11-08 12:15:00,498.49,498.69,498.05,498.06,4908.0,494.6186,494.8171,494.182,494.192,4908.0
2022-11-08 12:20:00,498.05,499.31,497.91,499.26,12193.0,494.182,495.4323,494.0431,495.3826,12193.0
2022-11-08 12:25:00,499.49,499.82,499.44,499.77,3670.0,495.6109,495.9383,495.5612,495.8887,3670.0
2022-11-08 12:30:00,499.61,499.62,498.8,498.8,5710.0,495.7299,495.7398,494.9262,494.9262,5710.0
2022-11-08 12:35:00,498.81,499.01,498.69,498.84,4837.0,494.9361,495.1346,494.8171,494.9659,4837.0
2022-11-08 12:40:00,498.75,499.67,498.74,499.67,15254.0,494.8766,495.7895,494.8667,495.7895,15254.0
2022-11-08 12:45:00,499.68,499.68,499.12,499.21,3212.0,495.7994,495.7994,495.2437,495.333,3212.0
2022-11-08 12:50:00,499.04,499.04,498.08,498.08,11641.0,495.1644,495.1644,494.2118,494.2118,11641.0
2022-11-08 12:55:00,498.0,499.3,498.0,499.05,31098.0,494.1324,495.4223,494.1324,495.1743,31098.0
2022-11-08 13:00:00,499.03,499.7,499.02,499.7,17827.0,495.1544,495.8192,495.1445,495.8192,17827.0
2022-11-08 13:05:00,499.5,500.02,499.23,500.02,3409.0,495.6208,496.1367,495.3529,496.1367,3409.0
2022-11-08 13:10:00,499.87,500.06,499.51,499.83,2042.0,495.9879,496.1764,495.6307,495.9482,2042.0
2022-11-08 13:15:00,499.93,499.93,498.9,498.92,5160.0,496.0474,496.0474,495.0254,495.0453,5160.0
2022-11-08 13:20:00,498.83,499.0,497.75,497.96,17783.0,494.956,495.1247,493.8844,494.0927,17783.0
2022-11-08 13:25:00,497.97,498.29,496.77,497.1,53012.0,494.1027,494.4202,492.912,493.2394,53012.0
2022-11-08 13:30:00,497.1,497.18,496.2,497.0,21011.0,493.2394,493.3188,492.3464,493.1402,21011.0
2022-11-08 13:35:00,497.0,497.6,496.97,497.6,11728.0,493.1402,493.7355,493.1104,493.7355,11728.0
2022-11-08 13:40:00,497.6,498.2,497.31,497.45,6557.0,493.7355,494.3309,493.4478,493.5867,6557.0
2022-11-08 13:45:00,497.44,498.64,497.3,497.83,8436.0,493.5768,494.7675,493.4379,493.9637,8436.0
2022-11-08 13:50:00,498.09,498.39,497.04,497.06,6064.0,494.2217,494.5194,493.1799,493.1997,6064.0
2022-11-08 13:55:00,497.41,497.41,495.64,496.21,17956.0,493.547,493.547,491.7908,492.3563,17956.0
2022-11-08 14:00:00,496.18,496.32,495.43,495.63,5488.0,492.3266,492.4655,491.5824,491.7808,5488.0
2022-11-08 14:05:00,495.45,496.09,494.36,494.82,16165.0,491.6022,492.2373,490.5207,490.9771,16165.0
2022-11-08 14:10:00,494.8,495.82,494.39,495.7,25919.0,490.9573,491.9694,490.5505,491.8503,25919.0
2022-11-08 14:15:00,495.59,495.69,494.85,495.23,17833.0,491.7411,491.8404,491.0069,491.3839,17833.0
2022-11-08 14:20:00,495.31,495.31,493.39,493.56,19525.0,491.4633,491.4633,489.5582,489.7269,19525.0
2022-11-08 14:25:00,493.56,493.71,491.58,491.59,27350.0,489.7269,489.8757,487.7623,487.7722,27350.0
2022-11-08 14:30:00,491.77,492.04,490.63,491.94,8972.0,487.9508,488.2187,486.8197,488.1195,8972.0
2022-11-08 14:35:00,492.04,493.61,491.85,493.42,11779.0,488.2187,489.7765,488.0302,489.588,11779.0
2022-11-08 14:40:00,493.29,494.54,493.0,494.11,12347.0,489.459,490.6993,489.1713,490.2726,12347.0
2022-11-08 14:45:00,493.98,494.98,493.88,494.29,10493.0,490.1436,491.1359,490.0444,490.4512,10493.0
2022-11-08 14:50:00,494.29,494.56,493.94,494.22,4778.0,490.4512,490.7191,490.104,490.3818,4778.0
2022-11-08 14:55:00,494.3,494.92,494.23,494.36,31513.0,490.4612,491.0763,490.3917,490.5207,31513.0
2022-11-08 15:00:00,494.39,495.66,493.95,495.17,30228.0,490.5505,491.8106,490.1139,491.3244,30228.0
2022-11-08 15:05:00,494.99,495.62,494.94,495.18,5638.0,491.1458,491.7709,491.0962,491.3343,5638.0
2022-11-08 15:10:00,495.35,495.86,495.14,495.75,2647.0,491.503,492.009,491.2946,491.8999,2647.0
2022-11-08 15:15:00,495.99,496.28,495.79,496.28,2700.0,492.138,492.4258,491.9396,492.4258,2700.0
2022-11-08 15:20:00,496.37,496.47,495.84,495.87,10305.0,492.5151,492.6143,491.9892,492.019,10305.0
2022-11-08 15:25:00,495.75,496.0,495.55,495.87,19668.0,491.8999,492.148,491.7015,492.019,19668.0
2022-11-08 15:30:00,495.81,497.12,495.81,496.91,19805.0,491.9594,493.2593,491.9594,493.0509,19805.0
2022-11-08 15:35:00,496.81,497.03,496.13,496.28,32471.0,492.9517,493.17,492.277,492.4258,32471.0
2022-11-08 15:40:00,496.13,496.3,495.2,495.28,17965.0,492.277,492.4456,491.3542,491.4336,17965.0
2022-11-08 15:45:00,495.24,495.43,493.94,494.09,43778.0,491.3939,491.5824,490.104,490.2528,43778.0
2022-11-08 15:50:00,493.93,494.39,492.59,492.61,81461.0,490.094,490.5505,488.7644,488.7843,81461.0
2022-11-08 15:55:00,492.49,492.62,491.76,492.12,131625.0,488.6652,488.7942,487.9409,488.2981,131625.0
2022-11-09 09:30:00,491.48,493.06,490.12,492.14,22308.0,487.6631,489.2308,486.3136,488.3179,22308.0
2022-11-09 09:35:00,491.71,492.17,490.19,490.37,5849.0,487.8913,488.3477,486.3831,486.5617,5849.0
2022-11-09 09:40:00,490.33,491.61,490.32,491.6,6406.0,486.522,487.7921,486.5121,487.7821,6406.0
2022-11-09 09:45:00,491.86,494.29,491.86,492.92,5054.0,488.0401,490.4512,488.0401,489.0919,5054.0
2022-11-09 09:50:00,493.05,494.74,492.51,493.65,4162.0,489.2209,490.8977,488.6851,489.8162,4162.0
2022-11-09 09:55:00,494.13,494.29,492.76,493.09,4212.0,490.2925,490.4512,488.9331,489.2606,4212.0
2022-11-09 10:00:00,492.79,493.75,492.38,493.08,3969.0,488.9629,489.9154,488.5561,489.2506,3969.0
2022-11-09 10:05:00,493.45,494.41,493.05,493.97,7123.0,489.6178,490.5703,489.2209,490.1337,7123.0
2022-11-09 10:10:00,493.74,494.54,492.56,493.71,16410.0,489.9055,490.6993,488.7347,489.8757,16410.0
2022-11-09 10:15:00,494.46,494.59,493.64,493.9,3305.0,490.6199,490.7489,489.8063,490.0643,3305.0
2022-11-09 10:20:00,494.04,495.95,493.79,495.16,10194.0,490.2032,492.0983,489.9551,491.3145,10194.0
2022-11-09 10:25:00,495.17,495.28,493.56,493.61,3015.0,491.3244,491.4336,489.7269,489.7765,3015.0
2022-11-09 10:30:00,493.5,493.94,491.0,492.48,5507.0,489.6674,490.104,487.1868,488.6553,5507.0
2022-11-09 10:35:00,492.31,492.93,491.78,491.78,4319.0,488.4866,489.1018,487.9607,487.9607,4319.0
2022-11-09 10:40:00,492.19,492.48,490.46,490.58,4227.0,488.3675,488.6553,486.651,486.7701,4227.0
2022-11-09 10:45:00,490.59,492.28,490.59,491.36,4613.0,486.78,488.4569,486.78,487.544,4613.0
2022-11-09 10:50:00,491.06,491.13,490.35,491.12,20496.0,487.2463,487.3158,486.5418,487.3059,20496.0
2022-11-09 10:55:00,490.76,491.0,489.97,490.8,8593.0,486.9487,487.1868,486.1648,486.9883,8593.0
2022-11-09 11:00:00,490.64,491.45,490.57,491.23,2275.0,486.8296,487.6333,486.7601,487.415,2275.0
2022-11-09 11:05:00,491.42,492.25,491.12,492.25,1852.0,487.6035,488.4271,487.3059,488.4271,1852.0
2022-11-09 11:10:00,492.1,492.56,491.87,492.56,2277.0,488.2782,488.7347,488.05,488.7347,2277.0
2022-11-09 11:15:00,492.82,493.37,492.26,492.26,1905.0,488.9927,489.5384,488.437,488.437,1905.0
2022-11-09 11:20:00,492.66,493.01,491.88,492.0,3899.0,488.8339,489.1812,488.06,488.179,3899.0
2022-11-09 11:25:00,492.19,493.25,492.19,492.85,2206.0,488.3675,489.4193,488.3675,489.0224,2206.0
2022-11-09 11:30:00,492.49,492.56,491.9,492.55,3742.0,488.6652,488.7347,488.0798,488.7248,3742.0
2022-11-09 11:35:00,492.51,492.54,491.87,491.96,1624.0,488.6851,488.7148,488.05,488.1393,1624.0
2022-11-09 11:40:00,491.58,493.08,491.58,492.71,4611.0,487.7623,489.2506,487.7623,488.8835,4611.0
2022-11-09 11:45:00,492.53,493.12,492.52,493.01,2283.0,488.7049,489.2903,488.695,489.1812,2283.0
2022-11-09 11:50:00,493.0,493.15,492.53,492.58,3040.0,489.1713,489.3201,488.7049,488.7545,3040.0
2022-11-09 11:55:00,492.82,492.89,491.93,491.93,2121.0,488.9927,489.0621,488.1096,488.1096,2121.0
2022-11-09 12:00:00,491.97,492.36,491.84,492.36,2709.0,488.1493,488.5362,488.0203,488.5362,2709.0
2022-11-09 12:05:00,492.25,492.27,491.02,491.14,4286.0,488.4271,488.4469,487.2066,487.3257,4286.0
2022-11-09 12:10:00,491.4,491.4,490.84,490.89,1529.0,487.5837,487.5837,487.028,487.0776,1529.0
2022-11-09 12:15:00,490.64,491.12,490.51,491.12,2707.0,486.8296,487.3059,486.7006,487.3059,2707.0
2022-11-09 12:20:00,491.13,491.42,490.77,490.97,3999.0,487.3158,487.6035,486.9586,487.157,3999.0
2022-11-09 12:25:00,490.77,491.0,490.02,490.47,1772.0,486.9586,487.1868,486.2144,486.6609,1772.0
2022-11-09 12:30:00,490.7,491.29,490.44,491.29,1876.0,486.8891,487.4745,486.6311,487.4745,1876.0
2022-11-09 12:35:00,490.98,491.31,490.11,490.2,1600.0,487.1669,487.4944,486.3037,486.393,1600.0
2022-11-09 12:40:00,490.36,490.5,489.64,489.89,3739.0,486.5518,486.6907,485.8374,486.0854,3739.0
2022-11-09 12:45:00,489.68,489.68,489.31,489.41,1705.0,485.877,485.877,485.5099,485.6091,1705.0
2022-11-09 12:50:00,489.49,489.6,489.15,489.25,3441.0,485.6885,485.7977,485.3512,485.4504,3441.0
2022-11-09 12:55:00,489.03,489.88,488.82,489.74,2124.0,485.2321,486.0755,485.0237,485.9366,2124.0
2022-11-09 13:00:00,489.66,489.74,488.44,488.74,3547.0,485.8572,485.9366,484.6467,484.9443,3547.0
2022-11-09 13:05:00,488.14,488.42,487.72,488.42,3900.0,484.349,484.6268,483.9323,484.6268,3900.0
2022-11-09 13:10:00,488.49,488.64,487.61,488.07,2037.0,484.6963,484.8451,483.8231,484.2795,2037.0
2022-11-09 13:15:00,488.11,488.72,487.73,488.61,1926.0,484.3192,484.9245,483.9422,484.8154,1926.0
2022-11-09 13:20:00,488.42,488.43,488.14,488.43,1009.0,484.6268,484.6368,484.349,484.6368,1009.0
2022-11-09 13:25:00,488.16,488.16,487.68,487.99,1731.0,484.3688,484.3688,483.8926,484.2002,1731.0
2022-11-09 13:30:00,487.66,487.81,486.8,486.97,5006.0,483.8727,484.0216,483.0194,483.1881,5006.0
2022-11-09 13:35:00,486.93,487.03,486.48,486.58,1751.0,483.1484,483.2476,482.7019,482.8011,1751.0
2022-11-09 13:40:00,486.55,486.98,486.32,486.7,3055.0,482.7714,483.198,482.5431,482.9202,3055.0
2022-11-09 13:45:00,486.62,486.62,485.93,485.96,3973.0,482.8408,482.8408,482.1562,482.1859,3973.0
2022-11-09 13:50:00,485.94,486.59,485.58,486.54,9368.0,482.1661,482.811,481.8089,482.7614,9368.0
2022-11-09 13:55:00,486.38,486.83,485.85,486.83,4127.0,482.6027,483.0492,482.0768,483.0492,4127.0
2022-11-09 14:00:00,486.73,486.86,485.92,486.15,5019.0,482.95,483.0789,482.1462,482.3745,5019.0
2022-11-09 14:05:00,486.3,487.09,486.08,486.93,2034.0,482.5233,483.3072,482.305,483.1484,2034.0
2022-11-09 14:10:00,486.86,487.05,486.54,487.01,2189.0,483.0789,483.2675,482.7614,483.2278,2189.0
2022-11-09 14:15:00,487.07,487.07,486.32,486.65,3002.0,483.2873,483.2873,482.5431,482.8706,3002.0
2022-11-09 14:20:00,486.83,487.33,486.33,486.4,7106.0,483.0492,483.5453,482.5531,482.6225,7106.0
2022-11-09 14:25:00,486.36,486.95,486.33,486.84,2183.0,482.5828,483.1682,482.5531,483.0591,2183.0
2022-11-09 14:30:00,486.85,486.85,485.66,485.66,3267.0,483.069,483.069,481.8883,481.8883,3267.0
2022-11-09 14:35:00,485.72,485.72,484.73,484.93,5076.0,481.9478,481.9478,480.9655,481.1639,5076.0
2022-11-09 14:40:00,484.74,485.19,484.63,485.19,6404.0,480.9754,481.4219,480.8663,481.4219,6404.0
2022-11-09 14:45:00,485.11,485.33,484.28,484.44,2348.0,481.3425,481.5608,480.519,480.6777,2348.0
2022-11-09 14:50:00,484.43,484.43,483.73,484.03,3200.0,480.6678,480.6678,479.9733,480.2709,3200.0
2022-11-09 14:55:00,483.88,484.38,483.82,484.36,6973.0,480.1221,480.6182,480.0626,480.5984,6973.0
2022-11-09 15:00:00,484.12,485.35,484.12,485.35,2756.0,480.3602,481.5807,480.3602,481.5807,2756.0
2022-11-09 15:05:00,485.38,486.27,485.36,486.03,3224.0,481.6104,482.4935,481.5906,482.2554,3224.0
2022-11-09 15:10:00,485.98,486.11,485.44,485.63,8130.0,482.2058,482.3348,481.67,481.8585,8130.0
2022-11-09 15:15:00,485.62,485.82,485.43,485.82,3771.0,481.8486,482.047,481.66,482.047,3771.0
2022-11-09 15:20:00,485.79,486.0,485.48,485.51,5717.0,482.0173,482.2256,481.7097,481.7394,5717.0
2022-11-09 15:25:00,485.67,486.28,485.62,485.99,6821.0,481.8982,482.5034,481.8486,482.2157,6821.0
2022-11-09 15:30:00,485.99,486.23,485.21,485.98,5794.0,482.2157,482.4538,481.4418,482.2058,5794.0
2022-11-09 15:35:00,486.12,486.27,485.65,485.72,3307.0,482.3447,482.4935,481.8783,481.9478,3307.0
2022-11-09 15:40:00,485.48,485.62,484.84,484.84,7619.0,481.7097,481.8486,481.0746,481.0746,7619.0
2022-11-09 15:45:00,484.72,485.25,483.84,483.92,11948.0,480.9556,481.4814,480.0824,480.1618,11948.0
2022-11-09 15:50:00,484.0,485.13,483.92,484.64,23439.0,480.2412,481.3624,480.1618,480.8762,23439.0
2022-11-09 15:55:00,484.56,484.84,484.34,484.61,49265.0,480.7968,481.0746,480.5785,480.8464,49265.0
2022-11-10 09:30:00,507.02,511.39,506.24,510.39,52390.0,503.0824,507.4184,502.3084,506.4262,52390.0
2022-11-10 09:35:00,511.0,513.38,510.6,513.28,25606.0,507.0315,509.393,506.6346,509.2938,25606.0
2022-11-10 09:40:00,513.15,513.74,510.05,513.73,8934.0,509.1648,509.7502,506.0888,509.7403,8934.0
2022-11-10 09:45:00,513.71,517.12,513.68,517.1,14341.0,509.7204,513.1039,509.6907,513.0841,14341.0
2022-11-10 09:50:00,517.0,517.44,515.25,517.31,13644.0,512.9849,513.4215,511.2485,513.2925,13644.0
2022-11-10 09:55:00,517.32,518.78,516.57,518.3,15422.0,513.3024,514.751,512.5582,514.2748,15422.0
2022-11-10 10:00:00,518.74,519.85,516.23,517.2,13512.0,514.7114,515.8127,512.2209,513.1833,13512.0
2022-11-10 10:05:00,516.88,519.09,516.36,518.64,10649.0,512.8658,515.0586,512.3498,514.6121,10649.0
2022-11-10 10:10:00,518.58,518.88,515.87,516.11,17558.0,514.5526,514.8503,511.8636,512.1018,17558.0
2022-11-10 10:15:00,515.94,516.86,514.88,515.55,12799.0,511.9331,512.846,510.8813,511.5461,12799.0
2022-11-10 10:20:00,515.5,515.86,514.83,515.56,16455.0,511.4965,511.8537,510.8317,511.5561,16455.0
2022-11-10 10:25:00,515.24,516.72,514.42,516.3,12233.0,511.2385,512.707,510.4249,512.2903,12233.0
2022-11-10 10:30:00,516.5,517.04,514.35,514.52,6849.0,512.4888,513.0246,510.3555,510.5241,6849.0
2022-11-10 10:35:00,514.43,514.49,512.89,513.06,7546.0,510.4348,510.4944,508.9068,509.0755,7546.0
2022-11-10 10:40:00,512.78,514.6,512.59,514.6,7213.0,508.7976,510.6035,508.6091,510.6035,7213.0
2022-11-10 10:45:00,514.32,515.23,513.38,513.9,19484.0,510.3257,511.2286,509.393,509.9089,19484.0
2022-11-10 10:50:00,513.67,514.2,513.11,513.34,6410.0,509.6807,510.2066,509.1251,509.3533,6410.0
2022-11-10 10:55:00,513.3,514.75,512.74,514.17,11326.0,509.3136,510.7523,508.758,510.1768,11326.0
2022-11-10 11:00:00,513.92,513.92,512.36,512.36,13417.0,509.9288,509.9288,508.3809,508.3809,13417.0
2022-11-10 11:05:00,512.4,513.36,512.23,512.88,8881.0,508.4206,509.3731,508.2519,508.8969,8881.0
2022-11-10 11:10:00,512.96,513.76,512.72,513.43,24245.0,508.9762,509.77,508.7381,509.4426,24245.0
2022-11-10 11:15:00,513.38,513.53,512.46,513.09,6438.0,509.393,509.5418,508.4801,509.1052,6438.0
2022-11-10 11:20:00,513.24,513.83,512.64,512.75,15331.0,509.2541,509.8395,508.6587,508.7679,15331.0
2022-11-10 11:25:00,512.63,513.94,512.18,513.09,8248.0,508.6488,509.9486,508.2023,509.1052,8248.0
2022-11-10 11:30:00,513.37,514.16,513.28,513.87,19499.0,509.3831,510.1669,509.2938,509.8792,19499.0
2022-11-10 11:35:00,513.87,514.78,513.5,514.69,24418.0,509.8792,510.7821,509.5121,510.6928,24418.0
2022-11-10 11:40:00,514.7,514.75,513.21,513.75,23847.0,510.7027,510.7523,509.2243,509.7601,23847.0
2022-11-10 11:45:00,513.78,515.96,513.78,515.75,22089.0,509.7899,511.9529,509.7899,511.7446,22089.0
2022-11-10 11:50:00,515.78,516.21,515.23,515.35,20446.0,511.7743,512.201,511.2286,511.3477,20446.0
2022-11-10 11:55:00,515.56,517.29,515.55,516.44,19916.0,511.5561,513.2726,511.5461,512.4292,19916.0
2022-11-10 12:00:00,516.62,518.39,516.24,517.61,19390.0,512.6078,514.3641,512.2308,513.5901,19390.0
2022-11-10 12:05:00,517.72,517.78,517.01,517.27,9487.0,513.6993,513.7588,512.9948,513.2528,9487.0
2022-11-10 12:10:00,517.31,517.66,516.78,516.81,7878.0,513.2925,513.6397,512.7666,512.7963,7878.0
2022-11-10 12:15:00,517.02,517.38,516.6,517.1,7456.0,513.0047,513.3619,512.588,513.0841,7456.0
2022-11-10 12:20:00,517.1,517.1,515.78,516.75,15903.0,513.0841,513.0841,511.7743,512.7368,15903.0
2022-11-10 12:25:00,516.49,516.49,514.43,515.22,9767.0,512.4788,512.4788,510.4348,511.2187,9767.0
2022-11-10 12:30:00,514.93,514.93,513.48,514.45,5832.0,510.9309,510.9309,509.4922,510.4547,5832.0
2022-11-10 12:35:00,514.62,514.62,512.84,512.84,5104.0,510.6234,510.6234,508.8572,508.8572,5104.0
2022-11-10 12:40:00,513.27,513.73,512.45,513.48,5585.0,509.2838,509.7403,508.4702,509.4922,5585.0
2022-11-10 12:45:00,513.46,513.46,510.96,511.21,7885.0,509.4724,509.4724,506.9918,507.2398,7885.0
2022-11-10 12:50:00,511.27,512.05,510.77,511.81,6419.0,507.2994,508.0733,506.8033,507.8352,6419.0
2022-11-10 12:55:00,511.49,511.71,511.09,511.67,6469.0,507.5177,507.736,507.1208,507.6963,6469.0
2022-11-10 13:00:00,511.71,513.51,511.54,513.41,5800.0,507.736,509.522,507.5673,509.4228,5800.0
2022-11-10 13:05:00,513.64,513.97,513.18,513.71,5092.0,509.651,509.9784,509.1945,509.7204,5092.0
2022-11-10 13:10:00,513.84,514.26,513.04,514.18,7441.0,509.8494,510.2661,509.0556,510.1868,7441.0
2022-11-10 13:15:00,514.24,514.76,513.97,514.42,5545.0,510.2463,510.7623,509.9784,510.4249,5545.0
2022-11-10 13:20:00,514.15,514.49,513.62,513.94,5021.0,510.157,510.4944,509.6311,509.9486,5021.0
2022-11-10 13:25:00,513.81,514.8,513.69,514.66,3941.0,509.8196,510.802,509.7006,510.663,3941.0
2022-11-10 13:30:00,514.89,515.36,514.12,514.6,5011.0,510.8913,511.3576,510.1272,510.6035,5011.0
2022-11-10 13:35:00,514.6,515.08,514.33,514.8,4900.0,510.6035,511.0798,510.3356,510.802,4900.0
2022-11-10 13:40:00,514.95,515.76,514.84,515.75,3334.0,510.9508,511.7545,510.8416,511.7446,3334.0
2022-11-10 13:45:00,515.77,515.79,515.08,515.4,7534.0,511.7644,511.7843,511.0798,511.3973,7534.0
2022-11-10 13:50:00,515.55,515.65,514.52,514.55,12418.0,511.5461,511.6454,510.5241,510.5539,12418.0
2022-11-10 13:55:00,514.27,515.07,514.19,514.36,5380.0,510.2761,511.0699,510.1967,510.3654,5380.0
2022-11-10 14:00:00,514.79,515.51,514.71,515.25,4907.0,510.792,511.5064,510.7127,511.2485,4907.0
2022-11-10 14:05:00,515.09,515.44,514.9,515.44,5419.0,511.0897,511.437,510.9012,511.437,5419.0
2022-11-10 14:10:00,515.49,515.71,515.2,515.39,4862.0,511.4866,511.7049,511.1988,511.3874,4862.0
2022-11-10 14:15:00,515.12,515.29,514.65,514.65,3660.0,511.1195,511.2882,510.6531,510.6531,3660.0
2022-11-10 14:20:00,514.79,514.83,513.98,514.72,6598.0,510.792,510.8317,509.9883,510.7226,6598.0
2022-11-10 14:25:00,514.83,515.69,514.83,515.3,7664.0,510.8317,511.685,510.8317,511.2981,7664.0
2022-11-10 14:30:00,515.11,515.4,514.49,515.31,7237.0,511.1095,511.3973,510.4944,511.308,7237.0
2022-11-10 14:35:00,515.2,515.54,515.02,515.39,10478.0,511.1988,511.5362,511.0202,511.3874,10478.0
2022-11-10 14:40:00,515.38,515.38,514.58,514.8,3614.0,511.3775,511.3775,510.5837,510.802,3614.0
2022-11-10 14:45:00,514.98,515.05,514.23,514.34,4156.0,510.9806,511.05,510.2364,510.3455,4156.0
2022-11-10 14:50:00,514.34,515.19,514.34,515.19,4963.0,510.3455,511.1889,510.3455,511.1889,4963.0
2022-11-10 14:55:00,514.88,515.7,514.67,515.7,4264.0,510.8813,511.695,510.673,511.695,4264.0
2022-11-10 15:00:00,515.46,515.5,515.17,515.39,5179.0,511.4568,511.4965,511.1691,511.3874,5179.0
2022-11-10 15:05:00,515.42,516.62,515.42,516.62,7547.0,511.4171,512.6078,511.4171,512.6078,7547.0
2022-11-10 15:10:00,516.73,517.52,516.73,516.93,7927.0,512.717,513.5008,512.717,512.9154,7927.0
2022-11-10 15:15:00,516.92,517.14,516.36,516.49,8402.0,512.9055,513.1238,512.3498,512.4788,8402.0
2022-11-10 15:20:00,516.63,516.72,515.73,515.96,12041.0,512.6177,512.707,511.7247,511.9529,12041.0
2022-11-10 15:25:00,515.94,516.44,515.74,516.29,17384.0,511.9331,512.4292,511.7347,512.2804,17384.0
2022-11-10 15:30:00,516.29,517.81,516.29,517.65,15878.0,512.2804,513.7886,512.2804,513.6298,15878.0
2022-11-10 15:35:00,517.63,518.46,517.56,518.45,12552.0,513.61,514.4335,513.5405,514.4236,12552.0
2022-11-10 15:40:00,518.46,519.23,518.24,518.53,21153.0,514.4335,515.1976,514.2152,514.503,21153.0
2022-11-10 15:45:00,518.56,519.5,518.41,519.1,26872.0,514.5328,515.4655,514.3839,515.0686,26872.0
2022-11-10 15:50:00,518.92,519.79,518.82,519.79,32017.0,514.89,515.7532,514.7907,515.7532,32017.0
2022-11-10 15:55:00,519.68,520.67,519.14,520.28,101181.0,515.6441,516.6264,515.1083,516.2394,101181.0
2022-11-11 09:30:00,526.86,531.73,526.62,530.44,61597.0,522.7683,527.6005,522.5302,526.3205,61597.0
2022-11-11 09:35:00,530.88,531.17,528.88,529.55,34109.0,526.7571,527.0448,524.7726,525.4374,34109.0
2022-11-11 09:40:00,528.83,531.4,528.69,530.04,38357.0,524.723,527.273,524.5841,525.9236,38357.0
2022-11-11 09:45:00,530.05,535.27,530.03,535.27,61040.0,525.9335,531.113,525.9137,531.113,61040.0
2022-11-11 09:50:00,535.22,537.44,534.47,536.31,58690.0,531.0634,533.2661,530.3192,532.1449,58690.0
2022-11-11 09:55:00,536.31,538.33,535.31,536.26,33669.0,532.1449,534.1492,531.1527,532.0953,33669.0
2022-11-11 10:00:00,536.23,537.74,533.15,536.83,24654.0,532.0655,533.5638,529.0094,532.6609,24654.0
2022-11-11 10:05:00,536.58,540.55,536.58,539.4,18503.0,532.4128,536.352,532.4128,535.2109,18503.0
2022-11-11 10:10:00,540.17,543.25,540.17,542.23,27533.0,535.9749,539.031,535.9749,538.0189,27533.0
2022-11-11 10:15:00,542.22,545.46,542.21,544.57,34318.0,538.009,541.2238,537.9991,540.3408,34318.0
2022-11-11 10:20:00,544.79,545.05,541.66,542.16,17522.0,540.559,540.817,537.4534,537.9495,17522.0
2022-11-11 10:25:00,542.57,544.14,541.0,541.01,11985.0,538.3563,539.9141,536.7985,536.8084,11985.0
2022-11-11 10:30:00,541.03,542.22,540.0,541.72,10908.0,536.8282,538.009,535.8062,537.5129,10908.0
2022-11-11 10:35:00,541.74,542.04,538.83,539.88,15358.0,537.5327,537.8304,534.6453,535.6872,15358.0
2022-11-11 10:40:00,539.8,540.12,538.51,539.68,13159.0,535.6078,535.9253,534.3278,535.4887,13159.0
2022-11-11 10:45:00,540.06,541.13,539.49,541.04,5049.0,535.8658,536.9275,535.3002,536.8382,5049.0
2022-11-11 10:50:00,541.23,541.79,540.78,540.94,13989.0,537.0267,537.5823,536.5802,536.7389,13989.0
2022-11-11 10:55:00,540.71,542.15,540.67,541.45,16268.0,536.5107,537.9396,536.471,537.245,16268.0
2022-11-11 11:00:00,541.8,543.11,541.53,542.45,14951.0,537.5923,538.8921,537.3244,538.2372,14951.0
2022-11-11 11:05:00,542.36,542.44,538.76,538.87,12721.0,538.1479,538.2273,534.5759,534.685,12721.0
2022-11-11 11:10:00,538.98,539.47,537.3,538.67,11268.0,534.7942,535.2804,533.1272,534.4866,11268.0
2022-11-11 11:15:00,538.74,539.21,537.12,538.04,16317.0,534.556,535.0224,532.9486,533.8615,16317.0
2022-11-11 11:20:00,538.0,538.13,536.33,537.45,20467.0,533.8218,533.9508,532.1647,533.2761,20467.0
2022-11-11 11:25:00,537.83,538.37,536.29,536.69,26465.0,533.6531,534.1889,532.1251,532.522,26465.0
2022-11-11 11:30:00,536.74,537.47,536.29,537.01,13196.0,532.5716,533.2959,532.1251,532.8395,13196.0
2022-11-11 11:35:00,537.45,537.67,536.49,536.75,7211.0,533.2761,533.4943,532.3235,532.5815,7211.0
2022-11-11 11:40:00,536.69,537.48,535.95,536.07,5782.0,532.522,533.3058,531.7877,531.9068,5782.0
2022-11-11 11:45:00,536.09,536.77,535.24,536.74,5548.0,531.9266,532.6013,531.0832,532.5716,5548.0
2022-11-11 11:50:00,536.93,537.04,536.03,536.18,22080.0,532.7601,532.8692,531.8671,532.0159,22080.0
2022-11-11 11:55:00,536.01,536.51,535.69,536.2,7394.0,531.8472,532.3434,531.5297,532.0358,7394.0
2022-11-11 12:00:00,536.2,536.35,534.98,536.06,19836.0,532.0358,532.1846,530.8252,531.8968,19836.0
2022-11-11 12:05:00,536.1,537.16,536.01,536.82,11997.0,531.9365,532.9883,531.8472,532.6509,11997.0
2022-11-11 12:10:00,537.14,537.19,535.71,536.33,14374.0,532.9685,533.0181,531.5496,532.1647,14374.0
2022-11-11 12:15:00,535.82,537.26,535.32,536.48,23537.0,531.6587,533.0875,531.1626,532.3136,23537.0
2022-11-11 12:20:00,536.41,537.36,536.18,536.89,7652.0,532.2441,533.1868,532.0159,532.7204,7652.0
2022-11-11 12:25:00,536.92,537.02,535.5,535.7,7872.0,532.7502,532.8494,531.3412,531.5396,7872.0
2022-11-11 12:30:00,535.76,536.59,535.05,535.2,3737.0,531.5992,532.4227,530.8947,531.0435,3737.0
2022-11-11 12:35:00,535.05,535.64,534.93,535.28,4692.0,530.8947,531.4801,530.7756,531.1229,4692.0
2022-11-11 12:40:00,535.15,536.18,534.39,535.76,23063.0,530.9939,532.0159,530.2398,531.5992,23063.0
2022-11-11 12:45:00,535.98,537.08,535.85,536.35,32060.0,531.8175,532.9089,531.6885,532.1846,32060.0
2022-11-11 12:50:00,536.35,536.58,535.66,536.08,7562.0,532.1846,532.4128,531.5,531.9167,7562.0
2022-11-11 12:55:00,536.3,537.38,536.3,536.9,6734.0,532.135,533.2066,532.135,532.7303,6734.0
2022-11-11 13:00:00,537.16,537.36,536.81,536.97,8382.0,532.9883,533.1868,532.641,532.7998,8382.0
2022-11-11 13:05:00,536.84,539.29,536.84,539.19,12022.0,532.6708,535.1018,532.6708,535.0025,12022.0
2022-11-11 13:10:00,539.26,539.34,538.34,538.35,7191.0,535.072,535.1514,534.1591,534.1691,7191.0
2022-11-11 13:15:00,538.39,539.74,538.39,539.74,15107.0,534.2088,535.5483,534.2088,535.5483,15107.0
2022-11-11 13:20:00,539.33,539.58,539.11,539.2,4360.0,535.1415,535.3895,534.9232,535.0125,4360.0
2022-11-11 13:25:00,539.02,539.44,538.52,539.01,5685.0,534.8339,535.2506,534.3377,534.8239,5685.0
2022-11-11 13:30:00,539.17,540.54,539.17,540.29,8901.0,534.9827,536.3421,534.9827,536.094,8901.0
2022-11-11 13:35:00,540.3,540.48,538.9,539.71,10067.0,536.1039,536.2825,534.7148,535.5185,10067.0
2022-11-11 13:40:00,539.46,540.41,539.4,540.41,4062.0,535.2704,536.2131,535.2109,536.2131,4062.0
2022-11-11 13:45:00,540.17,540.49,539.69,540.28,7965.0,535.9749,536.2924,535.4987,536.0841,7965.0
2022-11-11 13:50:00,540.38,540.94,540.38,540.56,2400.0,536.1833,536.7389,536.1833,536.3619,2400.0
2022-11-11 13:55:00,540.47,541.35,540.12,540.57,6706.0,536.2726,537.1458,535.9253,536.3718,6706.0
2022-11-11 14:00:00,540.68,541.08,540.34,540.94,4896.0,536.481,536.8779,536.1436,536.7389,4896.0
2022-11-11 14:05:00,540.94,541.32,540.3,540.67,5513.0,536.7389,537.116,536.1039,536.471,5513.0
2022-11-11 14:10:00,540.65,540.8,540.17,540.43,3353.0,536.4512,536.6,535.9749,536.2329,3353.0
2022-11-11 14:15:00,540.43,540.72,539.53,539.94,10065.0,536.2329,536.5207,535.3399,535.7467,10065.0
2022-11-11 14:20:00,539.88,540.46,539.23,540.01,15519.0,535.6872,536.2627,535.0422,535.8162,15519.0
2022-11-11 14:25:00,540.07,540.94,539.98,540.94,3268.0,535.8757,536.7389,535.7864,536.7389,3268.0
2022-11-11 14:30:00,540.95,541.49,540.58,541.01,4531.0,536.7489,537.2847,536.3817,536.8084,4531.0
2022-11-11 14:35:00,540.98,540.98,540.13,540.23,8890.0,536.7786,536.7786,535.9352,536.0345,8890.0
2022-11-11 14:40:00,540.02,540.59,539.75,540.49,10111.0,535.8261,536.3917,535.5582,536.2924,10111.0
2022-11-11 14:45:00,540.55,541.07,540.52,540.9,5705.0,536.352,536.8679,536.3222,536.6993,5705.0
2022-11-11 14:50:00,540.78,541.71,540.74,541.13,6325.0,536.5802,537.503,536.5405,536.9275,6325.0
2022-11-11 14:55:00,541.04,541.39,540.28,540.94,6409.0,536.8382,537.1855,536.0841,536.7389,6409.0
2022-11-11 15:00:00,540.77,540.95,540.04,540.05,8865.0,536.5703,536.7489,535.8459,535.8559,8865.0
2022-11-11 15:05:00,540.18,540.37,539.49,539.55,7295.0,535.9848,536.1734,535.3002,535.3597,7295.0
2022-11-11 15:10:00,539.67,540.12,539.05,539.67,8671.0,535.4788,535.9253,534.8636,535.4788,8671.0
2022-11-11 15:15:00,539.64,540.08,539.45,540.07,5751.0,535.449,535.8856,535.2605,535.8757,5751.0
2022-11-11 15:20:00,539.94,540.61,539.71,539.71,6821.0,535.7467,536.4115,535.5185,535.5185,6821.0
2022-11-11 15:25:00,539.79,540.45,539.75,539.97,7374.0,535.5979,536.2528,535.5582,535.7765,7374.0
2022-11-11 15:30:00,539.89,540.52,539.35,539.38,10850.0,535.6971,536.3222,535.1613,535.1911,10850.0
2022-11-11 15:35:00,539.27,539.27,538.35,538.99,12569.0,535.0819,535.0819,534.1691,534.8041,12569.0
2022-11-11 15:40:00,538.88,539.65,538.88,539.49,12083.0,534.6949,535.459,534.6949,535.3002,12083.0
2022-11-11 15:45:00,539.58,540.23,538.85,539.52,29088.0,535.3895,536.0345,534.6652,535.33,29088.0
2022-11-11 15:50:00,539.59,539.94,539.14,539.5,27634.0,535.3994,535.7467,534.9529,535.3101,27634.0
2022-11-11 15:55:00,539.5,539.68,538.23,538.94,97402.0,535.3101,535.4887,534.05,534.7545,97402.0
2022-11-14 09:30:00,540.57,540.67,537.83,538.48,30459.0,536.3718,536.471,533.6531,534.2981,30459.0
2022-11-14 09:35:00,538.17,539.71,536.96,538.29,7579.0,533.9905,535.5185,532.7899,534.1095,7579.0
2022-11-14 09:40:00,538.56,539.98,538.26,538.81,10681.0,534.3774,535.7864,534.0798,534.6255,10681.0
2022-11-14 09:45:00,538.82,539.68,535.22,537.55,18012.0,534.6354,535.4887,531.0634,533.3753,18012.0
2022-11-14 09:50:00,538.07,540.66,538.07,539.08,10247.0,533.8912,536.4611,533.8912,534.8934,10247.0
2022-11-14 09:55:00,538.89,539.18,535.72,536.06,8529.0,534.7049,534.9926,531.5595,531.8968,8529.0
2022-11-14 10:00:00,536.2,536.97,534.43,534.72,13900.0,532.0358,532.7998,530.2795,530.5673,13900.0
2022-11-14 10:05:00,534.79,538.43,534.7,538.43,24089.0,530.6367,534.2484,530.5474,534.2484,24089.0
2022-11-14 10:10:00,538.32,540.8,538.06,539.82,18027.0,534.1393,536.6,533.8813,535.6276,18027.0
2022-11-14 10:15:00,540.09,540.38,538.48,538.65,9096.0,535.8955,536.1833,534.2981,534.4667,9096.0
2022-11-14 10:20:00,538.69,539.33,537.84,538.36,7955.0,534.5064,535.1415,533.663,534.179,7955.0
2022-11-14 10:25:00,538.27,538.52,537.4,538.16,11134.0,534.0897,534.3377,533.2264,533.9805,11134.0
2022-11-14 10:30:00,537.89,538.3,537.7,537.7,4401.0,533.7126,534.1194,533.5241,533.5241,4401.0
2022-11-14 10:35:00,537.54,537.54,536.03,536.95,8792.0,533.3654,533.3654,531.8671,532.7799,8792.0
2022-11-14 10:40:00,537.52,538.5,537.52,538.07,3069.0,533.3455,534.3179,533.3455,533.8912,3069.0
2022-11-14 10:45:00,537.88,538.49,537.24,537.79,4546.0,533.7027,534.308,533.0677,533.6134,4546.0
2022-11-14 10:50:00,537.85,539.14,537.72,538.63,8635.0,533.6729,534.9529,533.544,534.4469,8635.0
2022-11-14 10:55:00,538.83,538.88,538.25,538.25,1000.0,534.6453,534.6949,534.0698,534.0698,1000.0
2022-11-14 11:00:00,538.58,538.84,536.47,536.7,3707.0,534.3973,534.6553,532.3037,532.5319,3707.0
2022-11-14 11:05:00,536.94,537.92,536.79,537.27,4311.0,532.77,533.7424,532.6212,533.0974,4311.0
2022-11-14 11:10:00,536.99,537.15,536.11,536.3,12350.0,532.8196,532.9784,531.9465,532.135,12350.0
2022-11-14 11:15:00,536.25,537.57,536.25,536.9,10152.0,532.0854,533.3951,532.0854,532.7303,10152.0
2022-11-14 11:20:00,536.91,537.93,536.78,537.32,7198.0,532.7402,533.7523,532.6113,533.1471,7198.0
2022-11-14 11:25:00,536.96,537.47,536.66,536.96,4405.0,532.7899,533.2959,532.4922,532.7899,4405.0
2022-11-14 11:30:00,536.65,538.26,536.36,538.22,7898.0,532.4823,534.0798,532.1945,534.0401,7898.0
2022-11-14 11:35:00,538.83,539.34,538.7,538.97,4225.0,534.6453,535.1514,534.5163,534.7842,4225.0
2022-11-14 11:40:00,539.36,539.9,538.96,539.89,5541.0,535.1712,535.707,534.7743,535.6971,5541.0
2022-11-14 11:45:00,539.99,540.02,539.54,539.64,5005.0,535.7963,535.8261,535.3498,535.449,5005.0
2022-11-14 11:50:00,539.54,539.63,538.39,538.88,3763.0,535.3498,535.4391,534.2088,534.6949,3763.0
2022-11-14 11:55:00,538.74,538.74,537.56,537.57,2678.0,534.556,534.556,533.3852,533.3951,2678.0
2022-11-14 12:00:00,537.6,539.49,537.39,538.75,3492.0,533.4249,535.3002,533.2165,534.566,3492.0
2022-11-14 12:05:00,538.86,539.17,538.56,538.87,1400.0,534.6751,534.9827,534.3774,534.685,1400.0
2022-11-14 12:10:00,539.04,539.54,538.82,538.99,2404.0,534.8537,535.3498,534.6354,534.8041,2404.0
2022-11-14 12:15:00,539.13,539.47,538.64,538.64,6811.0,534.943,535.2804,534.4568,534.4568,6811.0
2022-11-14 12:20:00,538.5,538.64,537.97,538.64,3595.0,534.3179,534.4568,533.792,534.4568,3595.0
2022-11-14 12:25:00,538.74,539.21,538.63,539.0,3877.0,534.556,535.0224,534.4469,534.814,3877.0
2022-11-14 12:30:00,538.83,539.34,538.65,539.11,2527.0,534.6453,535.1514,534.4667,534.9232,2527.0
2022-11-14 12:35:00,539.14,540.27,539.12,540.27,11713.0,534.9529,536.0742,534.9331,536.0742,11713.0
2022-11-14 12:40:00,540.07,540.28,539.77,539.93,6094.0,535.8757,536.0841,535.578,535.7368,6094.0
2022-11-14 12:45:00,540.0,540.41,539.41,540.31,6943.0,535.8062,536.2131,535.2208,536.1138,6943.0
2022-11-14 12:50:00,540.22,540.91,540.22,540.62,6180.0,536.0245,536.7092,536.0245,536.4214,6180.0
2022-11-14 12:55:00,540.77,540.77,539.93,540.34,4555.0,536.5703,536.5703,535.7368,536.1436,4555.0
2022-11-14 13:00:00,540.45,540.88,540.3,540.78,2961.0,536.2528,536.6794,536.1039,536.5802,2961.0
2022-11-14 13:05:00,540.42,541.12,540.41,540.64,5495.0,536.223,536.9175,536.2131,536.4413,5495.0
2022-11-14 13:10:00,541.05,541.26,540.78,541.26,6207.0,536.8481,537.0565,536.5802,537.0565,6207.0
2022-11-14 13:15:00,541.37,541.81,541.04,541.46,4478.0,537.1656,537.6022,536.8382,537.2549,4478.0
2022-11-14 13:20:00,541.52,541.98,541.45,541.69,3778.0,537.3144,537.7709,537.245,537.4831,3778.0
2022-11-14 13:25:00,541.81,542.05,541.58,541.58,3962.0,537.6022,537.8403,537.374,537.374,3962.0
2022-11-14 13:30:00,541.57,541.63,540.68,541.31,3899.0,537.3641,537.4236,536.481,537.1061,3899.0
2022-11-14 13:35:00,541.35,541.47,540.65,540.83,9108.0,537.1458,537.2648,536.4512,536.6298,9108.0
2022-11-14 13:40:00,540.62,540.77,540.42,540.77,1305.0,536.4214,536.5703,536.223,536.5703,1305.0
2022-11-14 13:45:00,540.63,540.69,540.05,540.36,3827.0,536.4314,536.4909,535.8559,536.1635,3827.0
2022-11-14 13:50:00,540.51,541.03,540.48,541.03,3223.0,536.3123,536.8282,536.2825,536.8282,3223.0
2022-11-14 13:55:00,540.94,540.94,540.49,540.88,2212.0,536.7389,536.7389,536.2924,536.6794,2212.0
2022-11-14 14:00:00,540.82,541.25,540.48,540.58,5450.0,536.6199,537.0465,536.2825,536.3817,5450.0
2022-11-14 14:05:00,540.46,540.71,540.16,540.41,5981.0,536.2627,536.5107,535.965,536.2131,5981.0
2022-11-14 14:10:00,540.43,540.68,539.96,540.63,5122.0,536.2329,536.481,535.7666,536.4314,5122.0
2022-11-14 14:15:00,540.47,540.8,540.15,540.49,7357.0,536.2726,536.6,535.9551,536.2924,7357.0
2022-11-14 14:20:00,540.42,541.38,540.42,541.37,4609.0,536.223,537.1755,536.223,537.1656,4609.0
2022-11-14 14:25:00,541.37,541.78,541.21,541.69,4755.0,537.1656,537.5724,537.0069,537.4831,4755.0
2022-11-14 14:30:00,541.81,542.19,541.2,541.33,6638.0,537.6022,537.9792,536.9969,537.1259,6638.0
2022-11-14 14:35:00,541.37,541.37,539.61,539.71,4905.0,537.1656,537.1656,535.4193,535.5185,4905.0
2022-11-14 14:40:00,539.81,540.06,539.66,539.98,5878.0,535.6177,535.8658,535.4689,535.7864,5878.0
2022-11-14 14:45:00,539.94,540.13,539.1,539.2,6334.0,535.7467,535.9352,534.9132,535.0125,6334.0
2022-11-14 14:50:00,539.29,539.94,539.22,539.39,9022.0,535.1018,535.7467,535.0323,535.201,9022.0
2022-11-14 14:55:00,539.42,539.91,539.42,539.73,5849.0,535.2308,535.7169,535.2308,535.5383,5849.0
2022-11-14 15:00:00,539.65,540.07,539.4,539.54,10141.0,535.459,535.8757,535.2109,535.3498,10141.0
2022-11-14 15:05:00,539.74,539.8,539.15,539.15,5519.0,535.5483,535.6078,534.9628,534.9628,5519.0
2022-11-14 15:10:00,539.06,539.11,537.54,537.54,4237.0,534.8735,534.9232,533.3654,533.3654,4237.0
2022-11-14 15:15:00,537.48,538.05,537.12,538.05,5667.0,533.3058,533.8714,532.9486,533.8714,5667.0
2022-11-14 15:20:00,537.82,537.82,537.13,537.44,5314.0,533.6432,533.6432,532.9585,533.2661,5314.0
2022-11-14 15:25:00,537.53,538.01,537.4,537.88,14860.0,533.3554,533.8317,533.2264,533.7027,14860.0
2022-11-14 15:30:00,537.86,538.06,537.1,537.27,13032.0,533.6829,533.8813,532.9288,533.0974,13032.0
2022-11-14 15:35:00,537.35,537.86,537.04,537.35,20132.0,533.1768,533.6829,532.8692,533.1768,20132.0
2022-11-14 15:40:00,537.44,537.55,536.7,537.07,23566.0,533.2661,533.3753,532.5319,532.899,23566.0
2022-11-14 15:45:00,537.04,537.39,536.7,536.7,42411.0,532.8692,533.2165,532.5319,532.5319,42411.0
2022-11-14 15:50:00,536.57,537.36,535.18,535.21,30845.0,532.4029,533.1868,531.0237,531.0534,30845.0
2022-11-14 15:55:00,535.14,535.36,534.18,534.59,53978.0,530.984,531.2023,530.0314,530.4383,53978.0
2022-11-15 09:30:00,543.79,549.34,542.03,549.2,39626.0,539.5668,545.0737,537.8205,544.9348,39626.0
2022-11-15 09:35:00,549.31,552.42,549.15,552.32,29941.0,545.0439,548.1298,544.8852,548.0306,29941.0
2022-11-15 09:40:00,552.32,552.88,549.54,549.55,5352.0,548.0306,548.5862,545.2722,545.2821,5352.0
2022-11-15 09:45:00,548.88,549.67,547.07,548.0,22559.0,544.6173,545.4011,542.8213,543.7441,22559.0
2022-11-15 09:50:00,548.5,550.84,548.49,549.21,10588.0,544.2402,546.5621,544.2303,544.9447,10588.0
2022-11-15 09:55:00,549.08,550.91,548.96,549.84,8606.0,544.8157,546.6315,544.6967,545.5698,8606.0
2022-11-15 10:00:00,550.0,552.52,549.96,551.79,10220.0,545.7286,548.229,545.6889,547.5047,10220.0
2022-11-15 10:05:00,551.76,551.97,548.66,549.29,13274.0,547.4749,547.6833,544.399,545.0241,13274.0
2022-11-15 10:10:00,549.51,550.9,549.1,550.24,9164.0,545.2424,546.6216,544.8356,545.9667,9164.0
2022-11-15 10:15:00,550.14,551.59,549.61,549.61,7193.0,545.8675,547.3062,545.3416,545.3416,7193.0
2022-11-15 10:20:00,549.6,551.22,549.23,550.51,7653.0,545.3317,546.9391,544.9646,546.2346,7653.0
2022-11-15 10:25:00,550.76,551.03,549.83,550.22,4002.0,546.4827,546.7506,545.5599,545.9469,4002.0
2022-11-15 10:30:00,549.79,550.93,549.02,550.57,7446.0,545.5202,546.6514,544.7562,546.2942,7446.0
2022-11-15 10:35:00,550.58,550.92,548.24,548.25,6597.0,546.3041,546.6414,543.9823,543.9922,6597.0
2022-11-15 10:40:00,547.96,549.22,547.94,548.57,4885.0,543.7044,544.9546,543.6846,544.3097,4885.0
2022-11-15 10:45:00,548.55,549.41,547.07,547.36,4628.0,544.2898,545.1432,542.8213,543.1091,4628.0
2022-11-15 10:50:00,547.46,548.06,546.52,547.9,4595.0,543.2083,543.8037,542.2756,543.6449,4595.0
2022-11-15 10:55:00,548.35,548.58,547.47,548.11,5065.0,544.0914,544.3196,543.2182,543.8533,5065.0
2022-11-15 11:00:00,548.09,548.09,546.96,547.5,17026.0,543.8334,543.8334,542.7122,543.248,17026.0
2022-11-15 11:05:00,547.6,549.36,547.6,548.6,14766.0,543.3472,545.0936,543.3472,544.3395,14766.0
2022-11-15 11:10:00,548.47,549.8,548.47,549.24,8126.0,544.2105,545.5301,544.2105,544.9745,8126.0
2022-11-15 11:15:00,549.62,549.76,548.57,549.45,8801.0,545.3515,545.4904,544.3097,545.1829,8801.0
2022-11-15 11:20:00,549.4,550.0,549.25,549.38,5190.0,545.1332,545.7286,544.9844,545.1134,5190.0
2022-11-15 11:25:00,549.38,550.28,549.04,549.27,11995.0,545.1134,546.0064,544.776,545.0043,11995.0
2022-11-15 11:30:00,549.59,551.37,549.59,550.92,6251.0,545.3218,547.0879,545.3218,546.6414,6251.0
2022-11-15 11:35:00,550.78,551.52,550.66,551.08,11646.0,546.5025,547.2368,546.3835,546.8002,11646.0
2022-11-15 11:40:00,551.28,551.68,551.01,551.11,9596.0,546.9986,547.3955,546.7307,546.83,9596.0
2022-11-15 11:45:00,551.0,551.55,550.85,551.43,4416.0,546.7208,547.2665,546.572,547.1475,4416.0
2022-11-15 11:50:00,551.37,551.42,550.39,550.55,8713.0,547.0879,547.1376,546.1156,546.2743,8713.0
2022-11-15 11:55:00,550.77,551.38,550.72,551.32,6079.0,546.4926,547.0979,546.443,547.0383,6079.0
2022-11-15 12:00:00,551.6,551.6,550.11,550.26,4685.0,547.3162,547.3162,545.8377,545.9866,4685.0
2022-11-15 12:05:00,550.32,550.34,549.12,549.29,3721.0,546.0461,546.0659,544.8554,545.0241,3721.0
2022-11-15 12:10:00,548.98,549.34,547.54,548.33,10605.0,544.7165,545.0737,543.2877,544.0716,10605.0
2022-11-15 12:15:00,548.16,548.34,547.68,547.84,4893.0,543.9029,544.0815,543.4266,543.5854,4893.0
2022-11-15 12:20:00,548.04,548.16,547.48,547.83,5569.0,543.7838,543.9029,543.2282,543.5754,5569.0
2022-11-15 12:25:00,547.83,548.07,547.67,547.86,3266.0,543.5754,543.8136,543.4167,543.6052,3266.0
2022-11-15 12:30:00,547.73,548.38,547.68,548.21,7224.0,543.4762,544.1212,543.4266,543.9525,7224.0
2022-11-15 12:35:00,548.32,548.4,547.94,548.03,5241.0,544.0616,544.141,543.6846,543.7739,5241.0
2022-11-15 12:40:00,548.18,548.74,548.02,548.74,5331.0,543.9227,544.4784,543.764,544.4784,5331.0
2022-11-15 12:45:00,548.86,549.69,548.57,549.6,6799.0,544.5974,545.421,544.3097,545.3317,6799.0
2022-11-15 12:50:00,549.25,549.37,549.06,549.33,4043.0,544.9844,545.1035,544.7959,545.0638,4043.0
2022-11-15 12:55:00,549.22,549.46,548.84,549.36,4957.0,544.9546,545.1928,544.5776,545.0936,4957.0
2022-11-15 13:00:00,549.35,549.46,548.3,548.49,3380.0,545.0836,545.1928,544.0418,544.2303,3380.0
2022-11-15 13:05:00,548.31,548.31,547.59,547.71,4256.0,544.0517,544.0517,543.3373,543.4564,4256.0
2022-11-15 13:10:00,547.63,547.8,547.32,547.38,4698.0,543.377,543.5457,543.0694,543.1289,4698.0
2022-11-15 13:15:00,547.23,548.1,547.2,547.47,16732.0,542.9801,543.8433,542.9503,543.2182,16732.0
2022-11-15 13:20:00,547.44,547.55,544.67,545.2,30689.0,543.1885,543.2976,540.44,540.9659,30689.0
2022-11-15 13:25:00,545.41,545.53,543.02,543.76,19158.0,541.1742,541.2933,538.8028,539.537,19158.0
2022-11-15 13:30:00,543.48,544.38,540.78,540.78,25307.0,539.2592,540.1522,536.5802,536.5802,25307.0
2022-11-15 13:35:00,540.71,542.25,540.48,542.07,13061.0,536.5107,538.0388,536.2825,537.8602,13061.0
2022-11-15 13:40:00,542.36,543.44,541.27,543.44,5822.0,538.1479,539.2195,537.0664,539.2195,5822.0
2022-11-15 13:45:00,542.92,544.01,542.46,542.46,2705.0,538.7036,539.7851,538.2471,538.2471,2705.0
2022-11-15 13:50:00,542.55,543.37,542.46,542.96,4142.0,538.3364,539.1501,538.2471,538.7433,4142.0
2022-11-15 13:55:00,542.91,543.97,542.51,542.77,5140.0,538.6936,539.7454,538.2968,538.5547,5140.0
2022-11-15 14:00:00,542.88,543.44,541.43,541.85,8757.0,538.6639,539.2195,537.2251,537.6419,8757.0
2022-11-15 14:05:00,541.55,542.99,541.33,542.73,3675.0,537.3442,538.773,537.1259,538.515,3675.0
2022-11-15 14:10:00,543.26,545.93,543.12,545.52,5913.0,539.0409,541.6902,538.902,541.2834,5913.0
2022-11-15 14:15:00,545.34,546.38,544.95,546.05,6250.0,541.1048,542.1367,540.7178,541.8093,6250.0
2022-11-15 14:20:00,546.12,547.97,546.12,547.97,4348.0,541.8787,543.7144,541.8787,543.7144,4348.0
2022-11-15 14:25:00,548.18,548.25,546.7,547.27,4921.0,543.9227,543.9922,542.4542,543.0198,4921.0
2022-11-15 14:30:00,547.83,547.83,546.84,546.84,1749.0,543.5754,543.5754,542.5931,542.5931,1749.0
2022-11-15 14:35:00,546.8,547.57,546.38,546.38,4857.0,542.5534,543.3175,542.1367,542.1367,4857.0
2022-11-15 14:40:00,546.61,547.4,545.99,546.08,4912.0,542.3649,543.1488,541.7497,541.839,4912.0
2022-11-15 14:45:00,546.25,546.83,545.36,545.96,3782.0,542.0077,542.5832,541.1246,541.72,3782.0
2022-11-15 14:50:00,545.82,546.12,545.07,545.56,5773.0,541.581,541.8787,540.8369,541.3231,5773.0
2022-11-15 14:55:00,545.69,547.76,545.69,547.34,4400.0,541.4521,543.506,541.4521,543.0892,4400.0
2022-11-15 15:00:00,547.33,548.07,547.2,547.73,4879.0,543.0793,543.8136,542.9503,543.4762,4879.0
2022-11-15 15:05:00,547.74,547.74,546.46,546.71,4920.0,543.4861,543.4861,542.2161,542.4641,4920.0
2022-11-15 15:10:00,546.98,547.27,546.53,546.89,3102.0,542.732,543.0198,542.2855,542.6427,3102.0
2022-11-15 15:15:00,547.03,547.62,546.81,547.27,4580.0,542.7817,543.3671,542.5634,543.0198,4580.0
2022-11-15 15:20:00,547.23,547.69,546.62,547.36,4400.0,542.9801,543.4365,542.3748,543.1091,4400.0
2022-11-15 15:25:00,547.19,547.38,546.43,547.0,6234.0,542.9404,543.1289,542.1863,542.7519,6234.0
2022-11-15 15:30:00,547.05,547.1,545.75,545.93,4743.0,542.8015,542.8511,541.5116,541.6902,4743.0
2022-11-15 15:35:00,546.09,547.77,545.93,547.58,8536.0,541.849,543.5159,541.6902,543.3274,8536.0
2022-11-15 15:40:00,547.87,547.98,547.13,547.38,8142.0,543.6151,543.7243,542.8809,543.1289,8142.0
2022-11-15 15:45:00,547.43,547.43,546.4,546.54,8216.0,543.1785,543.1785,542.1565,542.2955,8216.0
2022-11-15 15:50:00,546.67,546.72,544.76,545.26,19116.0,542.4244,542.4741,540.5293,541.0254,19116.0
2022-11-15 15:55:00,545.74,546.43,545.37,546.43,49471.0,541.5017,542.1863,541.1345,542.1863,49471.0
2022-11-16 09:30:00,546.0,548.18,546.0,546.48,35345.0,541.7597,543.9227,541.7597,542.2359,35345.0
2022-11-16 09:35:00,545.94,546.98,545.51,546.13,4161.0,541.7001,542.732,541.2735,541.8886,4161.0
2022-11-16 09:40:00,545.65,546.33,543.42,543.56,8204.0,541.4124,542.0871,539.1997,539.3386,8204.0
2022-11-16 09:45:00,543.47,543.66,539.78,540.54,10927.0,539.2493,539.4378,535.588,536.3421,10927.0
2022-11-16 09:50:00,540.48,542.79,540.48,542.77,6856.0,536.2825,538.5746,536.2825,538.5547,6856.0
2022-11-16 09:55:00,543.13,543.34,541.74,541.85,11193.0,538.9119,539.1203,537.5327,537.6419,11193.0
2022-11-16 10:00:00,542.14,543.77,542.06,542.31,7157.0,537.9296,539.547,537.8502,538.0983,7157.0
2022-11-16 10:05:00,542.47,542.69,540.99,541.51,7200.0,538.2571,538.4754,536.7886,537.3045,7200.0
2022-11-16 10:10:00,541.78,542.03,540.54,540.56,4145.0,537.5724,537.8205,536.3421,536.3619,4145.0
2022-11-16 10:15:00,540.25,540.42,539.7,540.08,2903.0,536.0543,536.223,535.5086,535.8856,2903.0
2022-11-16 10:20:00,540.26,540.33,538.35,538.43,5787.0,536.0642,536.1337,534.1691,534.2484,5787.0
2022-11-16 10:25:00,538.76,539.3,537.27,537.51,8938.0,534.5759,535.1117,533.0974,533.3356,8938.0
2022-11-16 10:30:00,537.5,538.74,537.45,538.19,21400.0,533.3257,534.556,533.2761,534.0103,21400.0
2022-11-16 10:35:00,538.09,538.25,536.01,536.49,5351.0,533.9111,534.0698,531.8472,532.3235,5351.0
2022-11-16 10:40:00,536.17,537.77,536.03,536.42,2694.0,532.006,533.5936,531.8671,532.2541,2694.0
2022-11-16 10:45:00,536.27,536.43,535.31,535.62,3373.0,532.1052,532.264,531.1527,531.4603,3373.0
2022-11-16 10:50:00,535.49,535.51,533.88,533.88,3366.0,531.3313,531.3511,529.7338,529.7338,3366.0
2022-11-16 10:55:00,534.27,535.51,534.1,535.51,12227.0,530.1207,531.3511,529.9521,531.3511,12227.0
2022-11-16 11:00:00,535.49,536.12,535.24,535.45,5636.0,531.3313,531.9564,531.0832,531.2916,5636.0
2022-11-16 11:05:00,535.5,536.14,535.5,535.91,11658.0,531.3412,531.9762,531.3412,531.748,11658.0
2022-11-16 11:10:00,535.76,536.06,534.63,534.65,9948.0,531.5992,531.8968,530.478,530.4978,9948.0
2022-11-16 11:15:00,534.53,535.11,534.4,535.06,5136.0,530.3787,530.9542,530.2497,530.9046,5136.0
2022-11-16 11:20:00,535.12,535.35,534.7,535.07,6681.0,530.9641,531.1924,530.5474,530.9145,6681.0
2022-11-16 11:25:00,535.08,535.79,534.76,534.96,7693.0,530.9245,531.6289,530.6069,530.8054,7693.0
2022-11-16 11:30:00,535.0,536.75,534.85,536.19,7528.0,530.8451,532.5815,530.6962,532.0258,7528.0
2022-11-16 11:35:00,535.95,536.32,535.01,536.19,4650.0,531.7877,532.1548,530.855,532.0258,4650.0
2022-11-16 11:40:00,535.94,536.47,535.7,535.85,1900.0,531.7778,532.3037,531.5396,531.6885,1900.0
2022-11-16 11:45:00,535.64,536.11,535.44,535.92,3289.0,531.4801,531.9465,531.2817,531.7579,3289.0
2022-11-16 11:50:00,535.6,535.75,534.61,534.67,5247.0,531.4404,531.5893,530.4581,530.5176,5247.0
2022-11-16 11:55:00,534.85,535.43,534.84,534.93,5655.0,530.6962,531.2717,530.6863,530.7756,5655.0
2022-11-16 12:00:00,534.75,534.84,534.17,534.58,4000.0,530.597,530.6863,530.0215,530.4283,4000.0
2022-11-16 12:05:00,534.83,535.14,534.12,535.04,3378.0,530.6764,530.984,529.9719,530.8848,3378.0
2022-11-16 12:10:00,535.0,535.57,534.87,535.5,6240.0,530.8451,531.4107,530.7161,531.3412,6240.0
2022-11-16 12:15:00,535.6,535.67,535.1,535.12,1554.0,531.4404,531.5099,530.9443,530.9641,1554.0
2022-11-16 12:20:00,535.22,535.83,535.09,535.8,5491.0,531.0634,531.6686,530.9344,531.6389,5491.0
2022-11-16 12:25:00,535.99,535.99,535.6,535.75,1362.0,531.8274,531.8274,531.4404,531.5893,1362.0
2022-11-16 12:30:00,535.6,535.76,535.22,535.22,2521.0,531.4404,531.5992,531.0634,531.0634,2521.0
2022-11-16 12:35:00,535.45,535.65,535.31,535.52,2623.0,531.2916,531.49,531.1527,531.361,2623.0
2022-11-16 12:40:00,535.22,536.42,535.22,536.42,3683.0,531.0634,532.2541,531.0634,532.2541,3683.0
2022-11-16 12:45:00,536.28,536.69,536.06,536.18,5175.0,532.1151,532.522,531.8968,532.0159,5175.0
2022-11-16 12:50:00,536.16,536.53,535.95,536.24,4431.0,531.9961,532.3632,531.7877,532.0754,4431.0
2022-11-16 12:55:00,536.28,536.28,535.54,535.54,2609.0,532.1151,532.1151,531.3809,531.3809,2609.0
2022-11-16 13:00:00,535.3,535.59,535.08,535.43,4111.0,531.1427,531.4305,530.9245,531.2717,4111.0
2022-11-16 13:05:00,535.08,535.48,535.05,535.36,4293.0,530.9245,531.3214,530.8947,531.2023,4293.0
2022-11-16 13:10:00,535.6,535.89,535.05,535.05,2565.0,531.4404,531.7282,530.8947,530.8947,2565.0
2022-11-16 13:15:00,535.12,535.12,534.67,534.69,1100.0,530.9641,530.9641,530.5176,530.5375,1100.0
2022-11-16 13:20:00,534.95,535.17,534.73,534.93,3144.0,530.7955,531.0138,530.5772,530.7756,3144.0
2022-11-16 13:25:00,534.89,535.63,534.81,535.23,3061.0,530.7359,531.4702,530.6566,531.0733,3061.0
2022-11-16 13:30:00,535.36,535.66,534.29,534.53,3240.0,531.2023,531.5,530.1406,530.3787,3240.0
2022-11-16 13:35:00,534.36,534.64,533.88,534.25,4330.0,530.21,530.4879,529.7338,530.1009,4330.0
2022-11-16 13:40:00,534.2,534.25,533.62,533.96,5148.0,530.0513,530.1009,529.4758,529.8132,5148.0
2022-11-16 13:45:00,533.7,533.88,533.46,533.71,1534.0,529.5552,529.7338,529.317,529.5651,1534.0
2022-11-16 13:50:00,533.55,533.77,533.14,533.14,2325.0,529.4063,529.6246,528.9995,528.9995,2325.0
2022-11-16 13:55:00,533.05,533.1,532.85,532.99,3013.0,528.9102,528.9598,528.7118,528.8507,3013.0
2022-11-16 14:00:00,532.83,533.38,532.69,533.38,2338.0,528.6919,529.2377,528.553,529.2377,2338.0
2022-11-16 14:05:00,533.38,533.56,533.01,533.56,3040.0,529.2377,529.4163,528.8705,529.4163,3040.0
2022-11-16 14:10:00,533.56,533.56,533.24,533.42,2992.0,529.4163,529.4163,529.0987,529.2773,2992.0
2022-11-16 14:15:00,533.55,533.63,532.27,532.27,3609.0,529.4063,529.4857,528.1363,528.1363,3609.0
2022-11-16 14:20:00,532.28,532.87,532.28,532.42,1701.0,528.1462,528.7316,528.1462,528.2851,1701.0
2022-11-16 14:25:00,532.85,532.95,532.69,532.73,2100.0,528.7118,528.811,528.553,528.5927,2100.0
2022-11-16 14:30:00,532.62,532.71,531.5,531.5,4355.0,528.4836,528.5729,527.3723,527.3723,4355.0
2022-11-16 14:35:00,531.77,533.47,531.77,533.31,8647.0,527.6402,529.327,527.6402,529.1682,8647.0
2022-11-16 14:40:00,532.99,533.32,532.48,532.49,1955.0,528.8507,529.1781,528.3446,528.3546,1955.0
2022-11-16 14:45:00,532.24,532.58,531.48,531.51,4065.0,528.1065,528.4439,527.3524,527.3822,4065.0
2022-11-16 14:50:00,531.58,532.44,531.41,531.88,2280.0,527.4516,528.305,527.283,527.7493,2280.0
2022-11-16 14:55:00,532.05,532.95,532.05,532.81,2760.0,527.918,528.811,527.918,528.6721,2760.0
2022-11-16 15:00:00,532.68,532.89,531.68,531.68,2664.0,528.5431,528.7515,527.5509,527.5509,2664.0
2022-11-16 15:05:00,531.93,532.12,531.22,531.26,3745.0,527.7989,527.9874,527.0944,527.1341,3745.0
2022-11-16 15:10:00,531.33,531.99,531.33,531.99,3041.0,527.2036,527.8585,527.2036,527.8585,3041.0
2022-11-16 15:15:00,531.96,532.76,531.96,532.51,6528.0,527.8287,528.6225,527.8287,528.3744,6528.0
2022-11-16 15:20:00,532.73,534.22,532.67,534.14,7203.0,528.5927,530.0711,528.5332,529.9918,7203.0
2022-11-16 15:25:00,534.34,535.25,534.27,534.66,7913.0,530.1902,531.0931,530.1207,530.5077,7913.0
2022-11-16 15:30:00,534.78,534.87,533.34,533.54,9537.0,530.6268,530.7161,529.198,529.3964,9537.0
2022-11-16 15:35:00,533.59,534.36,533.59,534.01,6695.0,529.446,530.21,529.446,529.8628,6695.0
2022-11-16 15:40:00,533.77,535.38,533.57,535.18,9809.0,529.6246,531.2221,529.4262,531.0237,9809.0
2022-11-16 15:45:00,535.11,535.13,534.69,534.82,9965.0,530.9542,530.9741,530.5375,530.6665,9965.0
2022-11-16 15:50:00,534.92,536.45,534.9,536.15,22699.0,530.7657,532.2838,530.7459,531.9861,22699.0
2022-11-16 15:55:00,536.01,536.37,535.43,536.22,44094.0,531.8472,532.2044,531.2717,532.0556,44094.0
2022-11-17 09:30:00,529.22,529.25,525.81,525.82,24485.0,525.11,525.1397,521.7264,521.7364,24485.0
2022-11-17 09:35:00,525.23,525.67,522.54,525.63,4331.0,521.151,521.5875,518.4818,521.5478,4331.0
2022-11-17 09:40:00,525.65,526.36,524.77,526.36,4348.0,521.5677,522.2722,520.6945,522.2722,4348.0
2022-11-17 09:45:00,526.46,527.72,526.28,526.54,5820.0,522.3714,523.6216,522.1928,522.4508,5820.0
2022-11-17 09:50:00,527.21,527.21,524.66,524.66,4974.0,523.1156,523.1156,520.5854,520.5854,4974.0
2022-11-17 09:55:00,524.36,524.92,522.64,522.76,3248.0,520.2877,520.8434,518.5811,518.7001,3248.0
2022-11-17 10:00:00,522.9,524.67,522.6,524.64,5909.0,518.839,520.5953,518.5414,520.5655,5909.0
2022-11-17 10:05:00,525.13,526.1,525.13,525.19,1670.0,521.0517,522.0142,521.0517,521.1113,1670.0
2022-11-17 10:10:00,525.19,525.71,524.85,525.34,2847.0,521.1113,521.6272,520.7739,521.2601,2847.0
2022-11-17 10:15:00,525.49,526.07,524.92,526.07,2213.0,521.4089,521.9844,520.8434,521.9844,2213.0
2022-11-17 10:20:00,526.0,526.02,524.68,525.05,2200.0,521.915,521.9348,520.6052,520.9724,2200.0
2022-11-17 10:25:00,525.15,526.94,525.15,525.44,18254.0,521.0716,522.8477,521.0716,521.3593,18254.0
2022-11-17 10:30:00,525.32,525.32,522.64,522.64,3320.0,521.2403,521.2403,518.5811,518.5811,3320.0
2022-11-17 10:35:00,522.8,523.24,521.04,521.27,6770.0,518.7398,519.1764,516.9935,517.2217,6770.0
2022-11-17 10:40:00,521.2,522.4,521.08,521.83,7311.0,517.1523,518.3429,517.0332,517.7774,7311.0
2022-11-17 10:45:00,521.41,521.81,520.44,520.87,4141.0,517.3606,517.7575,516.3982,516.8248,4141.0
2022-11-17 10:50:00,521.2,521.98,521.17,521.63,2739.0,517.1523,517.9262,517.1225,517.5789,2739.0
2022-11-17 10:55:00,521.98,521.98,521.14,521.24,2039.0,517.9262,517.9262,517.0927,517.1919,2039.0
2022-11-17 11:00:00,521.58,522.17,521.47,521.67,6464.0,517.5293,518.1147,517.4202,517.6186,6464.0
2022-11-17 11:05:00,521.11,521.17,519.73,519.73,8314.0,517.063,517.1225,515.6937,515.6937,8314.0
2022-11-17 11:10:00,519.82,520.24,519.04,520.06,5158.0,515.783,516.1997,515.009,516.0211,5158.0
2022-11-17 11:15:00,520.12,521.55,519.96,521.33,4134.0,516.0806,517.4995,515.9219,517.2812,4134.0
2022-11-17 11:20:00,520.9,522.58,520.9,522.26,2638.0,516.8546,518.5215,516.8546,518.204,2638.0
2022-11-17 11:25:00,522.41,524.42,522.02,523.61,8480.0,518.3529,520.3472,517.9659,519.5435,8480.0
2022-11-17 11:30:00,523.7,524.41,523.17,523.96,3183.0,519.6328,520.3373,519.107,519.8908,3183.0
2022-11-17 11:35:00,524.18,524.31,523.94,524.06,964.0,520.1091,520.2381,519.871,519.99,964.0
2022-11-17 11:40:00,523.92,524.1,523.62,523.94,3891.0,519.8511,520.0297,519.5535,519.871,3891.0
2022-11-17 11:45:00,523.96,524.48,523.87,524.18,2803.0,519.8908,520.4068,519.8015,520.1091,2803.0
2022-11-17 11:50:00,524.24,524.7,524.08,524.7,4617.0,520.1686,520.6251,520.0099,520.6251,4617.0
2022-11-17 11:55:00,524.69,526.27,524.67,526.21,3415.0,520.6151,522.1829,520.5953,522.1233,3415.0
2022-11-17 12:00:00,526.46,527.12,526.43,527.06,3141.0,522.3714,523.0263,522.3416,522.9667,3141.0
2022-11-17 12:05:00,527.42,527.54,526.99,527.33,1423.0,523.3239,523.443,522.8973,523.2346,1423.0
2022-11-17 12:10:00,527.63,527.63,526.95,527.12,2398.0,523.5323,523.5323,522.8576,523.0263,2398.0
2022-11-17 12:15:00,527.1,527.7,527.01,527.49,6918.0,523.0064,523.6018,522.9171,523.3934,6918.0
2022-11-17 12:20:00,527.41,527.42,526.89,526.98,10483.0,523.314,523.3239,522.7981,522.8874,10483.0
2022-11-17 12:25:00,526.73,527.45,526.73,527.28,14959.0,522.6393,523.3537,522.6393,523.185,14959.0
2022-11-17 12:30:00,527.41,528.11,527.25,527.25,7506.0,523.314,524.0086,523.1553,523.1553,7506.0
2022-11-17 12:35:00,527.28,527.64,527.21,527.63,2706.0,523.185,523.5422,523.1156,523.5323,2706.0
2022-11-17 12:40:00,527.75,528.71,527.75,528.71,4497.0,523.6514,524.6039,523.6514,524.6039,4497.0
2022-11-17 12:45:00,528.77,529.24,528.62,529.24,4645.0,524.6635,525.1298,524.5146,525.1298,4645.0
2022-11-17 12:50:00,529.39,530.37,529.39,529.99,7004.0,525.2786,526.251,525.2786,525.874,7004.0
2022-11-17 12:55:00,530.13,531.01,529.86,530.8,11861.0,526.0129,526.8861,525.745,526.6777,11861.0
2022-11-17 13:00:00,530.94,531.36,530.03,530.07,4701.0,526.8166,527.2333,525.9137,525.9534,4701.0
2022-11-17 13:05:00,529.97,530.48,529.83,530.36,3248.0,525.8541,526.3602,525.7152,526.2411,3248.0
2022-11-17 13:10:00,530.13,530.15,529.73,529.78,3318.0,526.0129,526.0327,525.616,525.6656,3318.0
2022-11-17 13:15:00,529.89,530.28,529.61,530.28,2835.0,525.7748,526.1617,525.4969,526.1617,2835.0
2022-11-17 13:20:00,530.07,530.07,529.53,529.53,2469.0,525.9534,525.9534,525.4176,525.4176,2469.0
2022-11-17 13:25:00,529.34,529.4,529.01,529.01,3044.0,525.229,525.2886,524.9016,524.9016,3044.0
2022-11-17 13:30:00,529.17,529.19,528.49,529.04,2719.0,525.0604,525.0802,524.3856,524.9314,2719.0
2022-11-17 13:35:00,529.02,529.85,529.02,529.63,2340.0,524.9115,525.7351,524.9115,525.5168,2340.0
2022-11-17 13:40:00,529.8,529.8,529.08,529.24,800.0,525.6855,525.6855,524.9711,525.1298,800.0
2022-11-17 13:45:00,529.38,529.41,528.39,528.39,3032.0,525.2687,525.2985,524.2864,524.2864,3032.0
2022-11-17 13:50:00,528.68,528.68,527.98,528.44,3432.0,524.5742,524.5742,523.8796,524.336,3432.0
2022-11-17 13:55:00,528.37,529.07,528.31,528.68,1748.0,524.2666,524.9611,524.207,524.5742,1748.0
2022-11-17 14:00:00,528.48,529.4,528.44,529.14,1997.0,524.3757,525.2886,524.336,525.0306,1997.0
2022-11-17 14:05:00,529.3,529.45,528.67,528.88,4265.0,525.1893,525.3382,524.5642,524.7726,4265.0
2022-11-17 14:10:00,528.59,528.59,527.42,527.42,3875.0,524.4849,524.4849,523.3239,523.3239,3875.0
2022-11-17 14:15:00,527.57,527.91,526.88,527.25,50786.0,523.4728,523.8101,522.7881,523.1553,50786.0
2022-11-17 14:20:00,527.01,527.73,526.74,527.37,25359.0,522.9171,523.6315,522.6492,523.2743,25359.0
2022-11-17 14:25:00,527.34,527.6,526.72,527.53,3574.0,523.2446,523.5025,522.6294,523.4331,3574.0
2022-11-17 14:30:00,527.03,527.66,526.74,527.43,10562.0,522.937,523.5621,522.6492,523.3339,10562.0
2022-11-17 14:35:00,527.31,527.64,526.92,527.2,3900.0,523.2148,523.5422,522.8278,523.1057,3900.0
2022-11-17 14:40:00,527.11,527.49,526.7,527.37,11711.0,523.0164,523.3934,522.6095,523.2743,11711.0
2022-11-17 14:45:00,527.32,527.47,526.82,527.39,2432.0,523.2247,523.3736,522.7286,523.2942,2432.0
2022-11-17 14:50:00,527.26,527.58,527.14,527.32,3022.0,523.1652,523.4827,523.0461,523.2247,3022.0
2022-11-17 14:55:00,527.42,527.42,526.82,526.99,3525.0,523.3239,523.3239,522.7286,522.8973,3525.0
2022-11-17 15:00:00,526.92,527.25,526.7,526.7,11858.0,522.8278,523.1553,522.6095,522.6095,11858.0
2022-11-17 15:05:00,526.74,526.98,526.32,526.52,10654.0,522.6492,522.8874,522.2325,522.4309,10654.0
2022-11-17 15:10:00,526.32,526.34,524.74,524.77,2918.0,522.2325,522.2523,520.6648,520.6945,2918.0
2022-11-17 15:15:00,524.65,524.91,523.95,524.66,6145.0,520.5755,520.8334,519.8809,520.5854,6145.0
2022-11-17 15:20:00,524.49,524.99,524.04,524.35,7909.0,520.4167,520.9128,519.9702,520.2778,7909.0
2022-11-17 15:25:00,524.47,524.88,523.91,524.75,4467.0,520.3969,520.8037,519.8412,520.6747,4467.0
2022-11-17 15:30:00,525.02,525.66,524.94,525.43,4200.0,520.9426,521.5776,520.8632,521.3494,4200.0
2022-11-17 15:35:00,525.33,526.77,525.23,526.57,20536.0,521.2502,522.679,521.151,522.4805,20536.0
2022-11-17 15:40:00,526.73,527.22,526.69,526.94,10007.0,522.6393,523.1255,522.5996,522.8477,10007.0
2022-11-17 15:45:00,527.05,528.42,526.68,528.21,19866.0,522.9568,524.3162,522.5897,524.1078,19866.0
2022-11-17 15:50:00,528.38,528.8,527.62,527.62,15730.0,524.2765,524.6932,523.5224,523.5224,15730.0
2022-11-17 15:55:00,527.63,530.17,527.36,529.89,62598.0,523.5323,526.0526,523.2644,525.7748,62598.0
2022-11-18 09:30:00,541.31,543.16,540.51,543.16,67067.0,537.1061,538.9417,536.3123,538.9417,67067.0
2022-11-18 09:35:00,542.2,542.38,539.5,539.6,11283.0,537.9892,538.1678,535.3101,535.4094,11283.0
2022-11-18 09:40:00,539.49,540.93,538.18,538.41,7267.0,535.3002,536.729,534.0004,534.2286,7267.0
2022-11-18 09:45:00,538.33,538.36,535.88,535.88,6154.0,534.1492,534.179,531.7182,531.7182,6154.0
2022-11-18 09:50:00,536.17,537.94,536.16,537.91,3985.0,532.006,533.7622,531.9961,533.7325,3985.0
2022-11-18 09:55:00,538.66,539.32,537.07,537.07,9764.0,534.4767,535.1315,532.899,532.899,9764.0
2022-11-18 10:00:00,537.19,538.06,536.43,536.89,4401.0,533.0181,533.8813,532.264,532.7204,4401.0
2022-11-18 10:05:00,536.41,537.29,535.52,535.74,5096.0,532.2441,533.1173,531.361,531.5793,5096.0
2022-11-18 10:10:00,535.56,535.65,534.39,534.64,12149.0,531.4007,531.49,530.2398,530.4879,12149.0
2022-11-18 10:15:00,534.39,534.91,533.63,533.63,3284.0,530.2398,530.7558,529.4857,529.4857,3284.0
2022-11-18 10:20:00,533.25,534.2,533.25,533.47,5598.0,529.1087,530.0513,529.1087,529.327,5598.0
2022-11-18 10:25:00,533.52,533.69,530.17,531.27,3651.0,529.3766,529.5453,526.0526,527.144,3651.0
2022-11-18 10:30:00,531.31,531.85,530.95,531.64,8719.0,527.1837,527.7195,526.8265,527.5112,8719.0
2022-11-18 10:35:00,531.75,531.98,530.96,531.75,12099.0,527.6203,527.8485,526.8365,527.6203,12099.0
2022-11-18 10:40:00,532.19,532.55,531.85,531.85,6557.0,528.0569,528.4141,527.7195,527.7195,6557.0
2022-11-18 10:45:00,531.69,531.88,530.87,531.06,12846.0,527.5608,527.7493,526.7472,526.9357,12846.0
2022-11-18 10:50:00,531.13,532.23,531.0,531.75,2758.0,527.0051,528.0966,526.8761,527.6203,2758.0
2022-11-18 10:55:00,531.18,531.18,529.37,530.0,7247.0,527.0547,527.0547,525.2588,525.8839,7247.0
2022-11-18 11:00:00,530.01,530.64,529.79,530.5,3100.0,525.8938,526.5189,525.6755,526.38,3100.0
2022-11-18 11:05:00,530.77,531.19,530.08,531.19,1200.0,526.6479,527.0647,525.9633,527.0647,1200.0
2022-11-18 11:10:00,531.66,532.52,531.66,532.22,3100.0,527.531,528.3843,527.531,528.0867,3100.0
2022-11-18 11:15:00,532.32,533.63,531.8,533.63,5173.0,528.1859,529.4857,527.6699,529.4857,5173.0
2022-11-18 11:20:00,533.65,535.01,533.35,535.01,15561.0,529.5056,530.855,529.2079,530.855,15561.0
2022-11-18 11:25:00,535.1,535.43,534.96,535.03,2632.0,530.9443,531.2717,530.8054,530.8748,2632.0
2022-11-18 11:30:00,535.27,535.65,534.69,534.72,15511.0,531.113,531.49,530.5375,530.5673,15511.0
2022-11-18 11:35:00,534.15,534.47,533.69,533.69,2800.0,530.0017,530.3192,529.5453,529.5453,2800.0
2022-11-18 11:40:00,533.73,533.97,533.28,533.29,2027.0,529.5849,529.8231,529.1384,529.1484,2027.0
2022-11-18 11:45:00,533.8,533.8,533.11,533.25,941.0,529.6544,529.6544,528.9698,529.1087,941.0
2022-11-18 11:50:00,533.44,534.32,533.43,534.32,2300.0,529.2972,530.1704,529.2873,530.1704,2300.0
2022-11-18 11:55:00,534.47,534.59,533.5,533.54,4360.0,530.3192,530.4383,529.3567,529.3964,4360.0
2022-11-18 12:00:00,533.68,534.11,533.57,534.11,2498.0,529.5353,529.962,529.4262,529.962,2498.0
2022-11-18 12:05:00,533.81,533.81,532.98,533.28,3350.0,529.6643,529.6643,528.8408,529.1384,3350.0
2022-11-18 12:10:00,533.03,533.51,533.01,533.05,1938.0,528.8904,529.3667,528.8705,528.9102,1938.0
2022-11-18 12:15:00,532.84,532.84,532.05,532.31,5983.0,528.7019,528.7019,527.918,528.176,5983.0
2022-11-18 12:20:00,532.07,532.49,532.03,532.03,4797.0,527.9378,528.3546,527.8981,527.8981,4797.0
2022-11-18 12:25:00,532.28,532.98,532.28,532.98,500.0,528.1462,528.8408,528.1462,528.8408,500.0
2022-11-18 12:30:00,533.37,534.01,533.33,534.0,1934.0,529.2277,529.8628,529.188,529.8528,1934.0
2022-11-18 12:35:00,534.25,535.03,534.0,535.03,463.0,530.1009,530.8748,529.8528,530.8748,463.0
2022-11-18 12:40:00,534.91,534.91,533.64,533.64,1540.0,530.7558,530.7558,529.4956,529.4956,1540.0
2022-11-18 12:45:00,534.15,534.15,533.45,534.06,1540.0,530.0017,530.0017,529.3071,529.9124,1540.0
2022-11-18 12:50:00,534.1,534.22,533.21,533.33,1900.0,529.9521,530.0711,529.069,529.188,1900.0
2022-11-18 12:55:00,534.0,534.42,533.84,534.42,500.0,529.8528,530.2696,529.6941,530.2696,500.0
2022-11-18 13:00:00,534.58,534.79,534.18,534.42,1732.0,530.4283,530.6367,530.0314,530.2696,1732.0
2022-11-18 13:05:00,534.86,534.96,534.44,534.65,4371.0,530.7062,530.8054,530.2894,530.4978,4371.0
2022-11-18 13:10:00,534.55,534.77,534.17,534.17,2294.0,530.3986,530.6169,530.0215,530.0215,2294.0
2022-11-18 13:15:00,534.08,534.08,533.39,533.39,1061.0,529.9322,529.9322,529.2476,529.2476,1061.0
2022-11-18 13:20:00,533.32,533.72,532.94,533.72,2312.0,529.1781,529.575,528.8011,529.575,2312.0
2022-11-18 13:25:00,533.39,533.85,533.11,533.75,3062.0,529.2476,529.704,528.9698,529.6048,3062.0
2022-11-18 13:30:00,533.79,534.03,533.7,533.97,1657.0,529.6445,529.8826,529.5552,529.8231,1657.0
2022-11-18 13:35:00,534.01,534.01,533.07,533.07,700.0,529.8628,529.8628,528.9301,528.9301,700.0
2022-11-18 13:40:00,533.13,533.13,531.69,531.85,2510.0,528.9896,528.9896,527.5608,527.7195,2510.0
2022-11-18 13:45:00,531.86,531.99,531.43,531.51,2764.0,527.7295,527.8585,527.3028,527.3822,2764.0
2022-11-18 13:50:00,531.62,531.69,531.26,531.45,2881.0,527.4913,527.5608,527.1341,527.3226,2881.0
2022-11-18 13:55:00,531.65,531.87,531.52,531.87,2924.0,527.5211,527.7394,527.3921,527.7394,2924.0
2022-11-18 14:00:00,531.97,532.98,531.91,532.98,6294.0,527.8386,528.8408,527.7791,528.8408,6294.0
2022-11-18 14:05:00,533.05,533.27,532.85,532.99,7400.0,528.9102,529.1285,528.7118,528.8507,7400.0
2022-11-18 14:10:00,532.99,533.55,532.96,533.55,2300.0,528.8507,529.4063,528.8209,529.4063,2300.0
2022-11-18 14:15:00,533.41,534.04,533.41,533.59,1347.0,529.2674,529.8925,529.2674,529.446,1347.0
2022-11-18 14:20:00,533.73,533.96,533.65,533.75,1602.0,529.5849,529.8132,529.5056,529.6048,1602.0
2022-11-18 14:25:00,533.57,533.57,533.11,533.26,3130.0,529.4262,529.4262,528.9698,529.1186,3130.0
2022-11-18 14:30:00,533.38,533.75,532.48,532.6,5244.0,529.2377,529.6048,528.3446,528.4637,5244.0
2022-11-18 14:35:00,532.6,532.72,532.37,532.72,1660.0,528.4637,528.5828,528.2355,528.5828,1660.0
2022-11-18 14:40:00,532.59,533.03,532.57,532.57,3716.0,528.4538,528.8904,528.434,528.434,3716.0
2022-11-18 14:45:00,532.54,532.54,531.77,531.77,3335.0,528.4042,528.4042,527.6402,527.6402,3335.0
2022-11-18 14:50:00,531.78,532.09,531.78,531.87,2896.0,527.6501,527.9577,527.6501,527.7394,2896.0
2022-11-18 14:55:00,531.87,532.45,531.87,532.24,2249.0,527.7394,528.3149,527.7394,528.1065,2249.0
2022-11-18 15:00:00,532.1,533.71,531.96,533.71,9049.0,527.9676,529.5651,527.8287,529.5651,9049.0
2022-11-18 15:05:00,534.22,534.49,534.05,534.36,4793.0,530.0711,530.339,529.9025,530.21,4793.0
2022-11-18 15:10:00,534.85,534.9,534.52,534.7,5729.0,530.6962,530.7459,530.3688,530.5474,5729.0
2022-11-18 15:15:00,534.66,534.7,534.22,534.22,2643.0,530.5077,530.5474,530.0711,530.0711,2643.0
2022-11-18 15:20:00,534.07,534.07,533.2,533.55,5543.0,529.9223,529.9223,529.0591,529.4063,5543.0
2022-11-18 15:25:00,533.53,534.94,533.53,534.94,4100.0,529.3865,530.7855,529.3865,530.7855,4100.0
2022-11-18 15:30:00,535.17,535.35,534.42,534.5,3007.0,531.0138,531.1924,530.2696,530.349,3007.0
2022-11-18 15:35:00,534.42,535.38,534.42,535.38,6156.0,530.2696,531.2221,530.2696,531.2221,6156.0
2022-11-18 15:40:00,535.16,535.55,534.99,535.39,11731.0,531.0038,531.3908,530.8352,531.232,11731.0
2022-11-18 15:45:00,535.38,536.3,534.58,536.13,15941.0,531.2221,532.135,530.4283,531.9663,15941.0
2022-11-18 15:50:00,536.71,536.78,533.8,533.81,30522.0,532.5418,532.6113,529.6544,529.6643,30522.0
2022-11-18 15:55:00,534.02,536.05,533.85,535.42,90417.0,529.8727,531.8869,529.704,531.2618,90417.0
2022-11-21 09:30:00,532.78,535.57,532.54,535.27,33987.0,528.6423,531.4107,528.4042,531.113,33987.0
2022-11-21 09:35:00,535.16,536.44,533.65,536.44,19079.0,531.0038,532.2739,529.5056,532.2739,19079.0
2022-11-21 09:40:00,536.44,536.44,534.02,534.87,8269.0,532.2739,532.2739,529.8727,530.7161,8269.0
2022-11-21 09:45:00,534.81,536.94,534.23,535.82,10498.0,530.6566,532.77,530.0811,531.6587,10498.0
2022-11-21 09:50:00,536.35,537.48,536.0,536.87,6924.0,532.1846,533.3058,531.8373,532.7006,6924.0
2022-11-21 09:55:00,536.22,536.38,534.09,535.21,13008.0,532.0556,532.2144,529.9421,531.0534,13008.0
2022-11-21 10:00:00,535.54,535.9,534.08,534.33,12925.0,531.3809,531.7381,529.9322,530.1803,12925.0
2022-11-21 10:05:00,534.22,534.5,533.14,533.85,8056.0,530.0711,530.349,528.9995,529.704,8056.0
2022-11-21 10:10:00,533.85,534.58,533.63,534.36,5508.0,529.704,530.4283,529.4857,530.21,5508.0
2022-11-21 10:15:00,533.99,535.45,533.5,535.25,9384.0,529.8429,531.2916,529.3567,531.0931,9384.0
2022-11-21 10:20:00,535.07,535.58,534.55,534.92,12966.0,530.9145,531.4206,530.3986,530.7657,12966.0
2022-11-21 10:25:00,535.58,536.41,535.58,536.41,2345.0,531.4206,532.2441,531.4206,532.2441,2345.0
2022-11-21 10:30:00,536.24,537.18,536.01,536.02,5319.0,532.0754,533.0081,531.8472,531.8572,5319.0
2022-11-21 10:35:00,535.91,535.91,534.81,535.37,7271.0,531.748,531.748,530.6566,531.2122,7271.0
2022-11-21 10:40:00,535.53,535.73,534.54,535.73,5722.0,531.371,531.5694,530.3887,531.5694,5722.0
2022-11-21 10:45:00,535.55,537.1,534.87,536.85,9104.0,531.3908,532.9288,530.7161,532.6807,9104.0
2022-11-21 10:50:00,536.93,537.93,536.93,537.79,1200.0,532.7601,533.7523,532.7601,533.6134,1200.0
2022-11-21 10:55:00,537.1,538.45,537.09,537.91,4586.0,532.9288,534.2683,532.9188,533.7325,4586.0
2022-11-21 11:00:00,537.55,538.66,537.55,538.66,2801.0,533.3753,534.4767,533.3753,534.4767,2801.0
2022-11-21 11:05:00,538.59,539.12,538.05,539.12,4780.0,534.4072,534.9331,533.8714,534.9331,4780.0
2022-11-21 11:10:00,538.89,540.0,538.69,539.5,8066.0,534.7049,535.8062,534.5064,535.3101,8066.0
2022-11-21 11:15:00,539.44,539.6,538.16,538.28,4219.0,535.2506,535.4094,533.9805,534.0996,4219.0
2022-11-21 11:20:00,538.17,538.39,537.53,538.39,3706.0,533.9905,534.2088,533.3554,534.2088,3706.0
2022-11-21 11:25:00,538.42,538.42,537.05,537.29,4729.0,534.2385,534.2385,532.8792,533.1173,4729.0
2022-11-21 11:30:00,537.47,537.62,536.34,536.52,2708.0,533.2959,533.4447,532.1747,532.3533,2708.0
2022-11-21 11:35:00,536.35,536.86,536.14,536.34,5364.0,532.1846,532.6906,531.9762,532.1747,5364.0
2022-11-21 11:40:00,536.15,536.73,536.04,536.51,4687.0,531.9861,532.5616,531.877,532.3434,4687.0
2022-11-21 11:45:00,536.84,537.26,536.71,537.08,5133.0,532.6708,533.0875,532.5418,532.9089,5133.0
2022-11-21 11:50:00,536.96,537.18,536.73,537.17,2700.0,532.7899,533.0081,532.5616,532.9982,2700.0
2022-11-21 11:55:00,537.08,537.1,535.93,536.3,4540.0,532.9089,532.9288,531.7679,532.135,4540.0
2022-11-21 12:00:00,536.32,537.12,536.32,536.83,1800.0,532.1548,532.9486,532.1548,532.6609,1800.0
2022-11-21 12:05:00,536.8,537.1,536.44,536.7,3068.0,532.6311,532.9288,532.2739,532.5319,3068.0
2022-11-21 12:10:00,536.8,536.8,536.32,536.33,1725.0,532.6311,532.6311,532.1548,532.1647,1725.0
2022-11-21 12:15:00,536.29,536.87,536.08,536.87,4235.0,532.1251,532.7006,531.9167,532.7006,4235.0
2022-11-21 12:20:00,536.56,536.78,536.11,536.3,6369.0,532.393,532.6113,531.9465,532.135,6369.0
2022-11-21 12:25:00,536.2,536.2,535.41,535.9,3368.0,532.0358,532.0358,531.2519,531.7381,3368.0
2022-11-21 12:30:00,535.57,536.47,535.46,536.47,3001.0,531.4107,532.3037,531.3015,532.3037,3001.0
2022-11-21 12:35:00,536.51,536.81,536.24,536.37,3450.0,532.3434,532.641,532.0754,532.2044,3450.0
2022-11-21 12:40:00,536.5,536.5,535.89,536.41,4702.0,532.3334,532.3334,531.7282,532.2441,4702.0
2022-11-21 12:45:00,536.49,536.72,535.56,535.56,4528.0,532.3235,532.5517,531.4007,531.4007,4528.0
2022-11-21 12:50:00,535.39,535.64,534.79,535.15,15531.0,531.232,531.4801,530.6367,530.9939,15531.0
2022-11-21 12:55:00,535.3,535.3,534.77,535.17,8357.0,531.1427,531.1427,530.6169,531.0138,8357.0
2022-11-21 13:00:00,535.17,535.98,534.97,535.55,6040.0,531.0138,531.8175,530.8153,531.3908,6040.0
2022-11-21 13:05:00,535.74,535.93,535.42,535.93,3030.0,531.5793,531.7679,531.2618,531.7679,3030.0
2022-11-21 13:10:00,535.88,536.97,535.88,536.95,3855.0,531.7182,532.7998,531.7182,532.7799,3855.0
2022-11-21 13:15:00,537.14,537.6,536.82,537.6,6929.0,532.9685,533.4249,532.6509,533.4249,6929.0
2022-11-21 13:20:00,537.56,537.7,536.88,537.38,3596.0,533.3852,533.5241,532.7105,533.2066,3596.0
2022-11-21 13:25:00,537.44,537.65,536.88,537.62,3687.0,533.2661,533.4745,532.7105,533.4447,3687.0
2022-11-21 13:30:00,537.64,537.89,537.59,537.82,3745.0,533.4646,533.7126,533.415,533.6432,3745.0
2022-11-21 13:35:00,538.0,538.75,537.73,538.27,4670.0,533.8218,534.566,533.5539,534.0897,4670.0
2022-11-21 13:40:00,538.44,538.94,538.15,538.78,6025.0,534.2584,534.7545,533.9706,534.5957,6025.0
2022-11-21 13:45:00,539.0,539.1,538.04,538.16,5012.0,534.814,534.9132,533.8615,533.9805,5012.0
2022-11-21 13:50:00,538.16,538.34,537.89,537.95,6062.0,533.9805,534.1591,533.7126,533.7722,6062.0
2022-11-21 13:55:00,538.15,538.62,538.06,538.34,8916.0,533.9706,534.437,533.8813,534.1591,8916.0
2022-11-21 14:00:00,538.25,538.71,538.2,538.59,6059.0,534.0698,534.5263,534.0202,534.4072,6059.0
2022-11-21 14:05:00,538.7,539.06,538.69,538.75,6116.0,534.5163,534.8735,534.5064,534.566,6116.0
2022-11-21 14:10:00,538.81,539.04,538.53,538.87,5760.0,534.6255,534.8537,534.3477,534.685,5760.0
2022-11-21 14:15:00,538.83,539.17,538.81,539.17,4048.0,534.6453,534.9827,534.6255,534.9827,4048.0
2022-11-21 14:20:00,539.19,539.2,538.27,538.5,7139.0,535.0025,535.0125,534.0897,534.3179,7139.0
2022-11-21 14:25:00,538.5,538.95,538.4,538.57,6875.0,534.3179,534.7644,534.2187,534.3874,6875.0
2022-11-21 14:30:00,538.56,538.79,538.52,538.66,6359.0,534.3774,534.6056,534.3377,534.4767,6359.0
2022-11-21 14:35:00,538.69,538.74,538.43,538.74,5390.0,534.5064,534.556,534.2484,534.556,5390.0
2022-11-21 14:40:00,538.68,539.04,538.66,538.73,5797.0,534.4965,534.8537,534.4767,534.5461,5797.0
2022-11-21 14:45:00,538.54,538.54,538.1,538.5,4450.0,534.3576,534.3576,533.921,534.3179,4450.0
2022-11-21 14:50:00,538.51,539.16,538.14,538.97,5806.0,534.3278,534.9728,533.9607,534.7842,5806.0
2022-11-21 14:55:00,538.97,539.11,538.5,538.5,8267.0,534.7842,534.9232,534.3179,534.3179,8267.0
2022-11-21 15:00:00,538.32,538.32,537.82,538.02,4200.0,534.1393,534.1393,533.6432,533.8416,4200.0
2022-11-21 15:05:00,538.02,538.79,538.01,538.78,7285.0,533.8416,534.6056,533.8317,534.5957,7285.0
2022-11-21 15:10:00,538.67,539.1,538.67,539.01,7388.0,534.4866,534.9132,534.4866,534.8239,7388.0
2022-11-21 15:15:00,538.92,539.36,538.41,538.9,7774.0,534.7346,535.1712,534.2286,534.7148,7774.0
2022-11-21 15:20:00,538.88,539.02,538.38,538.38,8860.0,534.6949,534.8339,534.1988,534.1988,8860.0
2022-11-21 15:25:00,538.49,538.58,537.2,537.45,5603.0,534.308,534.3973,533.028,533.2761,5603.0
2022-11-21 15:30:00,537.41,537.73,537.02,537.02,10038.0,533.2364,533.5539,532.8494,532.8494,10038.0
2022-11-21 15:35:00,537.28,537.72,537.18,537.24,11022.0,533.1074,533.544,533.0081,533.0677,11022.0
2022-11-21 15:40:00,537.27,537.48,536.32,536.37,13013.0,533.0974,533.3058,532.1548,532.2044,13013.0
2022-11-21 15:45:00,536.5,536.98,536.42,536.88,23156.0,532.3334,532.8097,532.2541,532.7105,23156.0
2022-11-21 15:50:00,536.95,537.04,536.07,536.48,30001.0,532.7799,532.8692,531.9068,532.3136,30001.0
2022-11-21 15:55:00,536.43,536.64,535.55,536.37,76007.0,532.264,532.4723,531.3908,532.2044,76007.0
2022-11-22 09:30:00,541.01,542.14,540.01,542.13,20323.0,536.8084,537.9296,535.8162,537.9197,20323.0
2022-11-22 09:35:00,542.71,543.9,541.71,542.0,10467.0,538.4952,539.676,537.503,537.7907,10467.0
2022-11-22 09:40:00,542.25,544.52,542.25,542.99,16473.0,538.0388,540.2911,538.0388,538.773,16473.0
2022-11-22 09:45:00,543.27,544.39,542.68,543.79,8062.0,539.0509,540.1622,538.4654,539.5668,8062.0
2022-11-22 09:50:00,544.17,544.17,542.66,543.21,13893.0,539.9439,539.9439,538.4456,538.9913,13893.0
2022-11-22 09:55:00,544.04,544.31,541.97,542.76,7105.0,539.8149,540.0828,537.7609,538.5448,7105.0
2022-11-22 10:00:00,542.45,543.16,541.34,542.96,14877.0,538.2372,538.9417,537.1358,538.7433,14877.0
2022-11-22 10:05:00,542.96,543.92,540.69,541.88,19505.0,538.7433,539.6958,536.4909,537.6716,19505.0
2022-11-22 10:10:00,541.88,542.92,540.62,542.68,9983.0,537.6716,538.7036,536.4214,538.4654,9983.0
2022-11-22 10:15:00,542.93,543.28,541.65,541.73,2904.0,538.7135,539.0608,537.4434,537.5228,2904.0
2022-11-22 10:20:00,541.81,542.95,541.7,542.71,5848.0,537.6022,538.7333,537.493,538.4952,5848.0
2022-11-22 10:25:00,542.74,543.3,542.73,543.01,2318.0,538.525,539.0806,538.515,538.7929,2318.0
2022-11-22 10:30:00,543.16,543.78,542.48,542.7,4497.0,538.9417,539.5569,538.267,538.4853,4497.0
2022-11-22 10:35:00,542.69,542.73,540.68,540.95,7406.0,538.4754,538.515,536.481,536.7489,7406.0
2022-11-22 10:40:00,540.59,540.81,540.16,540.62,9117.0,536.3917,536.61,535.965,536.4214,9117.0
2022-11-22 10:45:00,540.56,541.75,540.02,541.44,46779.0,536.3619,537.5427,535.8261,537.2351,46779.0
2022-11-22 10:50:00,541.75,542.05,541.21,541.22,8704.0,537.5427,537.8403,537.0069,537.0168,8704.0
2022-11-22 10:55:00,541.31,541.9,540.97,541.22,3653.0,537.1061,537.6915,536.7687,537.0168,3653.0
2022-11-22 11:00:00,541.26,541.38,540.73,541.17,23900.0,537.0565,537.1755,536.5306,536.9672,23900.0
2022-11-22 11:05:00,541.2,541.2,540.52,541.11,4429.0,536.9969,536.9969,536.3222,536.9076,4429.0
2022-11-22 11:10:00,541.12,541.73,541.1,541.73,6586.0,536.9175,537.5228,536.8977,537.5228,6586.0
2022-11-22 11:15:00,541.51,541.58,540.69,541.37,3930.0,537.3045,537.374,536.4909,537.1656,3930.0
2022-11-22 11:20:00,541.3,541.84,541.27,541.84,30028.0,537.0962,537.632,537.0664,537.632,30028.0
2022-11-22 11:25:00,541.6,541.6,539.92,540.45,3841.0,537.3938,537.3938,535.7269,536.2528,3841.0
2022-11-22 11:30:00,540.34,540.34,539.16,539.16,12097.0,536.1436,536.1436,534.9728,534.9728,12097.0
2022-11-22 11:35:00,538.84,538.84,537.82,537.82,1765.0,534.6553,534.6553,533.6432,533.6432,1765.0
2022-11-22 11:40:00,537.94,538.39,537.64,538.03,3199.0,533.7622,534.2088,533.4646,533.8515,3199.0
2022-11-22 11:45:00,537.97,538.09,537.64,537.87,16768.0,533.792,533.9111,533.4646,533.6928,16768.0
2022-11-22 11:50:00,537.79,538.53,537.79,538.31,1792.0,533.6134,534.3477,533.6134,534.1294,1792.0
2022-11-22 11:55:00,538.33,538.94,538.32,538.81,1710.0,534.1492,534.7545,534.1393,534.6255,1710.0
2022-11-22 12:00:00,538.99,539.59,538.58,539.48,2679.0,534.8041,535.3994,534.3973,535.2903,2679.0
2022-11-22 12:05:00,539.54,539.78,538.93,539.09,2140.0,535.3498,535.588,534.7446,534.9033,2140.0
2022-11-22 12:10:00,538.93,539.22,538.93,539.07,896.0,534.7446,535.0323,534.7446,534.8835,896.0
2022-11-22 12:15:00,539.08,539.57,538.53,538.54,12641.0,534.8934,535.3796,534.3477,534.3576,12641.0
2022-11-22 12:20:00,538.53,538.81,538.36,538.38,1849.0,534.3477,534.6255,534.179,534.1988,1849.0
2022-11-22 12:25:00,538.22,538.58,538.11,538.43,1841.0,534.0401,534.3973,533.9309,534.2484,1841.0
2022-11-22 12:30:00,538.61,538.73,538.61,538.65,700.0,534.427,534.5461,534.427,534.4667,700.0
2022-11-22 12:35:00,538.48,538.87,538.48,538.57,1451.0,534.2981,534.685,534.2981,534.3874,1451.0
2022-11-22 12:40:00,538.86,538.86,538.17,538.17,2329.0,534.6751,534.6751,533.9905,533.9905,2329.0
2022-11-22 12:45:00,538.38,538.53,538.1,538.28,5129.0,534.1988,534.3477,533.921,534.0996,5129.0
2022-11-22 12:50:00,538.34,539.08,538.32,539.05,3800.0,534.1591,534.8934,534.1393,534.8636,3800.0
2022-11-22 12:55:00,539.02,539.02,538.52,538.52,1787.0,534.8339,534.8339,534.3377,534.3377,1787.0
2022-11-22 13:00:00,538.46,538.94,538.45,538.9,6753.0,534.2782,534.7545,534.2683,534.7148,6753.0
2022-11-22 13:05:00,538.86,539.49,538.64,539.32,1425.0,534.6751,535.3002,534.4568,535.1315,1425.0
2022-11-22 13:10:00,539.43,540.44,539.43,540.35,10303.0,535.2407,536.2428,535.2407,536.1535,10303.0
2022-11-22 13:15:00,540.44,540.46,540.37,540.37,1155.0,536.2428,536.2627,536.1734,536.1734,1155.0
2022-11-22 13:20:00,540.45,540.48,539.7,540.21,3800.0,536.2528,536.2825,535.5086,536.0146,3800.0
2022-11-22 13:25:00,540.07,540.37,540.06,540.26,1231.0,535.8757,536.1734,535.8658,536.0642,1231.0
2022-11-22 13:30:00,540.18,540.31,539.79,539.97,3679.0,535.9848,536.1138,535.5979,535.7765,3679.0
2022-11-22 13:35:00,540.04,540.26,539.92,540.23,2846.0,535.8459,536.0642,535.7269,536.0345,2846.0
2022-11-22 13:40:00,540.0,540.39,539.84,540.29,4787.0,535.8062,536.1932,535.6475,536.094,4787.0
2022-11-22 13:45:00,540.12,540.5,540.11,540.34,1990.0,535.9253,536.3024,535.9154,536.1436,1990.0
2022-11-22 13:50:00,540.44,541.06,540.38,540.62,24015.0,536.2428,536.858,536.1833,536.4214,24015.0
2022-11-22 13:55:00,540.78,540.8,540.22,540.5,3072.0,536.5802,536.6,536.0245,536.3024,3072.0
2022-11-22 14:00:00,540.4,540.91,540.4,540.69,3164.0,536.2031,536.7092,536.2031,536.4909,3164.0
2022-11-22 14:05:00,540.84,540.84,539.5,539.5,1950.0,536.6397,536.6397,535.3101,535.3101,1950.0
2022-11-22 14:10:00,539.5,539.88,539.48,539.67,4904.0,535.3101,535.6872,535.2903,535.4788,4904.0
2022-11-22 14:15:00,539.65,540.14,539.65,540.09,6848.0,535.459,535.9452,535.459,535.8955,6848.0
2022-11-22 14:20:00,540.13,540.86,540.06,540.14,48186.0,535.9352,536.6596,535.8658,535.9452,48186.0
2022-11-22 14:25:00,540.2,540.24,539.54,540.13,5526.0,536.0047,536.0444,535.3498,535.9352,5526.0
2022-11-22 14:30:00,540.13,540.39,539.79,540.39,3892.0,535.9352,536.1932,535.5979,536.1932,3892.0
2022-11-22 14:35:00,540.42,541.3,540.4,541.28,7990.0,536.223,537.0962,536.2031,537.0763,7990.0
2022-11-22 14:40:00,541.31,541.32,540.97,541.32,4041.0,537.1061,537.116,536.7687,537.116,4041.0
2022-11-22 14:45:00,541.37,541.95,541.37,541.95,3789.0,537.1656,537.7411,537.1656,537.7411,3789.0
2022-11-22 14:50:00,541.85,542.44,541.72,542.29,4684.0,537.6419,538.2273,537.5129,538.0785,4684.0
2022-11-22 14:55:00,542.35,542.43,541.56,541.87,5609.0,538.138,538.2174,537.3541,537.6617,5609.0
2022-11-22 15:00:00,541.73,542.24,541.55,542.12,14234.0,537.5228,538.0289,537.3442,537.9098,14234.0
2022-11-22 15:05:00,542.09,542.7,542.08,542.66,4053.0,537.88,538.4853,537.8701,538.4456,4053.0
2022-11-22 15:10:00,542.85,543.14,542.57,543.13,8768.0,538.6341,538.9219,538.3563,538.9119,8768.0
2022-11-22 15:15:00,543.22,543.37,543.01,543.13,6413.0,539.0012,539.1501,538.7929,538.9119,6413.0
2022-11-22 15:20:00,543.13,543.44,543.01,543.44,6794.0,538.9119,539.2195,538.7929,539.2195,6794.0
2022-11-22 15:25:00,543.52,543.66,542.91,543.08,7869.0,539.2989,539.4378,538.6936,538.8623,7869.0
2022-11-22 15:30:00,542.83,543.01,542.73,542.95,6654.0,538.6143,538.7929,538.515,538.7333,6654.0
2022-11-22 15:35:00,542.96,543.18,542.73,543.14,14360.0,538.7433,538.9616,538.515,538.9219,14360.0
2022-11-22 15:40:00,543.2,543.44,543.14,543.37,7969.0,538.9814,539.2195,538.9219,539.1501,7969.0
2022-11-22 15:45:00,543.35,544.0,543.34,543.93,14397.0,539.1302,539.7752,539.1203,539.7057,14397.0
2022-11-22 15:50:00,543.99,544.7,543.54,544.58,29596.0,539.7653,540.4697,539.3188,540.3507,29596.0
2022-11-22 15:55:00,544.63,545.45,543.87,544.87,64876.0,540.4003,541.2139,539.6462,540.6384,64876.0
2022-11-23 09:30:00,545.66,546.2,543.9,545.01,15661.0,541.4223,541.9581,539.676,540.7773,15661.0
2022-11-23 09:35:00,545.04,546.07,545.04,545.39,1715.0,540.8071,541.8291,540.8071,541.1544,1715.0
2022-11-23 09:40:00,546.2,546.47,544.34,544.87,3778.0,541.9581,542.226,540.1125,540.6384,3778.0
2022-11-23 09:45:00,545.06,547.17,545.06,546.98,2219.0,540.827,542.9206,540.827,542.732,2219.0
2022-11-23 09:50:00,546.63,547.17,546.0,546.0,1892.0,542.3848,542.9206,541.7597,541.7597,1892.0
2022-11-23 09:55:00,546.42,546.42,545.51,545.52,737.0,542.1764,542.1764,541.2735,541.2834,737.0
2022-11-23 10:00:00,546.0,547.0,545.78,546.94,2842.0,541.7597,542.7519,541.5414,542.6923,2842.0
2022-11-23 10:05:00,546.93,547.05,545.79,545.8,834.0,542.6824,542.8015,541.5513,541.5612,834.0
2022-11-23 10:10:00,545.63,545.64,543.68,543.88,4235.0,541.3925,541.4024,539.4577,539.6561,4235.0
2022-11-23 10:15:00,543.34,544.81,542.99,544.08,3641.0,539.1203,540.5789,538.773,539.8546,3641.0
2022-11-23 10:20:00,544.31,545.27,544.3,545.27,1522.0,540.0828,541.0353,540.0729,541.0353,1522.0
2022-11-23 10:25:00,545.4,545.68,544.26,544.5,1725.0,541.1643,541.4421,540.0332,540.2713,1725.0
2022-11-23 10:30:00,544.93,545.82,544.41,545.82,1751.0,540.698,541.581,540.182,541.581,1751.0
2022-11-23 10:35:00,545.58,546.08,545.18,546.08,3936.0,541.3429,541.839,540.946,541.839,3936.0
2022-11-23 10:40:00,545.96,546.24,545.34,545.87,3904.0,541.72,541.9978,541.1048,541.6307,3904.0
2022-11-23 10:45:00,545.64,545.64,545.2,545.58,1140.0,541.4024,541.4024,540.9659,541.3429,1140.0
2022-11-23 10:50:00,545.44,546.14,545.44,546.09,3585.0,541.204,541.8986,541.204,541.849,3585.0
2022-11-23 10:55:00,546.17,546.42,545.68,545.68,1605.0,541.9283,542.1764,541.4421,541.4421,1605.0
2022-11-23 11:00:00,545.85,546.22,545.28,545.79,2076.0,541.6108,541.9779,541.0452,541.5513,2076.0
2022-11-23 11:05:00,545.91,546.29,545.91,546.29,415.0,541.6703,542.0474,541.6703,542.0474,415.0
2022-11-23 11:10:00,546.4,546.56,546.15,546.56,2135.0,542.1565,542.3153,541.9085,542.3153,2135.0
2022-11-23 11:15:00,546.64,547.0,546.58,546.83,1746.0,542.3947,542.7519,542.3351,542.5832,1746.0
2022-11-23 11:20:00,546.65,548.03,546.65,547.61,12766.0,542.4046,543.7739,542.4046,543.3571,12766.0
2022-11-23 11:25:00,547.6,548.06,547.54,548.02,3042.0,543.3472,543.8037,543.2877,543.764,3042.0
2022-11-23 11:30:00,547.8,547.8,547.06,547.06,1123.0,543.5457,543.5457,542.8114,542.8114,1123.0
2022-11-23 11:35:00,546.91,547.08,546.8,546.81,1235.0,542.6626,542.8313,542.5534,542.5634,1235.0
2022-11-23 11:40:00,546.97,547.99,546.95,547.6,2930.0,542.7221,543.7342,542.7023,543.3472,2930.0
2022-11-23 11:45:00,547.58,547.59,546.83,546.93,6996.0,543.3274,543.3373,542.5832,542.6824,6996.0
2022-11-23 11:50:00,547.04,547.31,546.47,546.47,13563.0,542.7916,543.0595,542.226,542.226,13563.0
2022-11-23 11:55:00,546.02,546.61,545.67,546.61,7036.0,541.7795,542.3649,541.4322,542.3649,7036.0
2022-11-23 12:00:00,546.84,547.9,546.84,547.82,3570.0,542.5931,543.6449,542.5931,543.5655,3570.0
2022-11-23 12:05:00,547.85,547.94,547.6,547.74,1674.0,543.5953,543.6846,543.3472,543.4861,1674.0
2022-11-23 12:10:00,547.88,548.42,547.6,548.05,3205.0,543.625,544.1609,543.3472,543.7937,3205.0
2022-11-23 12:15:00,547.9,548.57,547.73,548.57,2424.0,543.6449,544.3097,543.4762,544.3097,2424.0
2022-11-23 12:20:00,548.38,548.76,548.22,548.54,2336.0,544.1212,544.4982,543.9624,544.2799,2336.0
2022-11-23 12:25:00,549.0,549.25,548.68,548.82,6370.0,544.7364,544.9844,544.4188,544.5577,6370.0
2022-11-23 12:30:00,548.92,549.02,548.72,548.95,2997.0,544.657,544.7562,544.4585,544.6867,2997.0
2022-11-23 12:35:00,548.94,549.22,548.44,549.22,9827.0,544.6768,544.9546,544.1807,544.9546,9827.0
2022-11-23 12:40:00,549.14,549.16,548.75,548.89,1654.0,544.8753,544.8951,544.4883,544.6272,1654.0
2022-11-23 12:45:00,548.93,549.15,548.22,548.84,6794.0,544.6669,544.8852,543.9624,544.5776,6794.0
2022-11-23 12:50:00,548.97,549.02,548.26,548.41,7153.0,544.7066,544.7562,544.0021,544.1509,7153.0
2022-11-23 12:55:00,548.5,548.8,548.14,548.45,6178.0,544.2402,544.5379,543.883,544.1906,6178.0
2022-11-23 13:00:00,548.44,550.4,548.4,550.14,8164.0,544.1807,546.1255,544.141,545.8675,8164.0
2022-11-23 13:05:00,550.27,550.34,549.68,549.68,6696.0,545.9965,546.0659,545.4111,545.4111,6696.0
2022-11-23 13:10:00,549.72,549.94,549.56,549.56,2427.0,545.4508,545.6691,545.292,545.292,2427.0
2022-11-23 13:15:00,549.57,550.12,549.57,549.85,8270.0,545.3019,545.8477,545.3019,545.5798,8270.0
2022-11-23 13:20:00,549.93,550.06,549.13,549.33,3797.0,545.6591,545.7881,544.8653,545.0638,3797.0
2022-11-23 13:25:00,549.14,549.85,549.14,549.36,2941.0,544.8753,545.5798,544.8753,545.0936,2941.0
2022-11-23 13:30:00,549.72,550.16,549.72,550.16,1630.0,545.4508,545.8873,545.4508,545.8873,1630.0
2022-11-23 13:35:00,550.09,550.36,549.96,550.17,3317.0,545.8179,546.0858,545.6889,545.8973,3317.0
2022-11-23 13:40:00,549.93,550.34,549.93,550.14,2210.0,545.6591,546.0659,545.6591,545.8675,2210.0
2022-11-23 13:45:00,550.16,550.41,549.98,550.06,2132.0,545.8873,546.1354,545.7087,545.7881,2132.0
2022-11-23 13:50:00,549.89,549.89,549.68,549.89,1435.0,545.6194,545.6194,545.4111,545.6194,1435.0
2022-11-23 13:55:00,549.79,550.67,549.76,550.38,10492.0,545.5202,546.3934,545.4904,546.1056,10492.0
2022-11-23 14:00:00,550.67,552.54,549.62,552.53,5627.0,546.3934,548.2489,545.3515,548.2389,5627.0
2022-11-23 14:05:00,552.58,552.58,551.36,552.18,2434.0,548.2885,548.2885,547.078,547.8917,2434.0
2022-11-23 14:10:00,551.33,551.77,550.98,551.68,2220.0,547.0483,547.4848,546.701,547.3955,2220.0
2022-11-23 14:15:00,551.56,552.07,551.1,551.57,11739.0,547.2765,547.7825,546.82,547.2864,11739.0
2022-11-23 14:20:00,551.72,551.83,551.38,551.83,2363.0,547.4352,547.5444,547.0979,547.5444,2363.0
2022-11-23 14:25:00,551.83,552.5,551.56,551.65,9802.0,547.5444,548.2092,547.2765,547.3658,9802.0
2022-11-23 14:30:00,551.43,551.43,551.05,551.05,2259.0,547.1475,547.1475,546.7704,546.7704,2259.0
2022-11-23 14:35:00,551.01,551.17,550.73,550.76,5370.0,546.7307,546.8895,546.4529,546.4827,5370.0
2022-11-23 14:40:00,551.01,551.45,550.91,551.45,2704.0,546.7307,547.1673,546.6315,547.1673,2704.0
2022-11-23 14:45:00,551.46,552.24,551.46,551.88,6763.0,547.1772,547.9512,547.1772,547.594,6763.0
2022-11-23 14:50:00,551.78,552.82,551.76,552.18,6126.0,547.4948,548.5267,547.4749,547.8917,6126.0
2022-11-23 14:55:00,552.21,552.45,552.01,552.24,3100.0,547.9214,548.1596,547.723,547.9512,3100.0
2022-11-23 15:00:00,552.1,552.29,551.31,551.7,9637.0,547.8123,548.0008,547.0284,547.4154,9637.0
2022-11-23 15:05:00,551.92,552.12,551.61,551.82,3150.0,547.6337,547.8321,547.3261,547.5345,3150.0
2022-11-23 15:10:00,551.52,551.52,550.97,551.24,789.0,547.2368,547.2368,546.6911,546.959,789.0
2022-11-23 15:15:00,550.93,551.75,550.93,551.63,2070.0,546.6514,547.465,546.6514,547.3459,2070.0
2022-11-23 15:20:00,551.32,551.32,550.44,550.95,3812.0,547.0383,547.0383,546.1652,546.6712,3812.0
2022-11-23 15:25:00,551.0,551.04,549.88,549.88,1764.0,546.7208,546.7605,545.6095,545.6095,1764.0
2022-11-23 15:30:00,549.75,550.09,549.18,549.27,2419.0,545.4805,545.8179,544.915,545.0043,2419.0
2022-11-23 15:35:00,549.15,549.23,548.88,549.08,3471.0,544.8852,544.9646,544.6173,544.8157,3471.0
2022-11-23 15:40:00,549.02,549.02,548.25,548.58,4687.0,544.7562,544.7562,543.9922,544.3196,4687.0
2022-11-23 15:45:00,547.96,547.96,547.01,547.01,4944.0,543.7044,543.7044,542.7618,542.7618,4944.0
2022-11-23 15:50:00,547.23,547.91,547.08,547.19,19427.0,542.9801,543.6548,542.8313,542.9404,19427.0
2022-11-23 15:55:00,547.13,548.07,546.39,547.71,36979.0,542.8809,543.8136,542.1466,543.4564,36979.0
2022-11-25 09:30:00,550.49,551.68,547.37,551.66,39991.0,546.2148,547.3955,543.119,547.3757,39991.0
2022-11-25 09:35:00,551.74,554.46,551.74,552.12,8314.0,547.4551,550.1539,547.4551,547.8321,8314.0
2022-11-25 09:40:00,551.57,553.19,550.79,550.88,4514.0,547.2864,548.8938,546.5125,546.6018,4514.0
2022-11-25 09:45:00,551.07,551.15,549.7,549.7,3959.0,546.7903,546.8697,545.4309,545.4309,3959.0
2022-11-25 09:50:00,549.15,549.64,548.16,548.66,7363.0,544.8852,545.3714,543.9029,544.399,7363.0
2022-11-25 09:55:00,548.68,549.03,548.19,548.93,11018.0,544.4188,544.7661,543.9326,544.6669,11018.0
2022-11-25 10:00:00,548.66,549.12,548.17,548.35,5114.0,544.399,544.8554,543.9128,544.0914,5114.0
2022-11-25 10:05:00,549.02,549.15,547.55,547.55,4084.0,544.7562,544.8852,543.2976,543.2976,4084.0
2022-11-25 10:10:00,547.96,548.28,547.96,548.05,1276.0,543.7044,544.0219,543.7044,543.7937,1276.0
2022-11-25 10:15:00,548.07,548.98,547.84,548.34,3976.0,543.8136,544.7165,543.5854,544.0815,3976.0
2022-11-25 10:20:00,548.42,549.17,548.36,548.84,5720.0,544.1609,544.905,544.1013,544.5776,5720.0
2022-11-25 10:25:00,548.85,548.98,548.15,548.23,2316.0,544.5875,544.7165,543.893,543.9723,2316.0
2022-11-25 10:30:00,548.52,549.86,548.52,549.73,13945.0,544.2601,545.5897,544.2601,545.4607,13945.0
2022-11-25 10:35:00,549.89,549.99,548.95,549.0,8101.0,545.6194,545.7187,544.6867,544.7364,8101.0
2022-11-25 10:40:00,549.33,549.33,549.0,549.18,3095.0,545.0638,545.0638,544.7364,544.915,3095.0
2022-11-25 10:45:00,549.31,549.31,548.88,549.22,3277.0,545.0439,545.0439,544.6173,544.9546,3277.0
2022-11-25 10:50:00,549.3,549.86,549.13,549.68,7886.0,545.034,545.5897,544.8653,545.4111,7886.0
2022-11-25 10:55:00,549.72,550.13,549.34,550.12,8778.0,545.4508,545.8576,545.0737,545.8477,8778.0
2022-11-25 11:00:00,550.11,551.06,549.43,551.06,5032.0,545.8377,546.7804,545.163,546.7804,5032.0
2022-11-25 11:05:00,551.13,551.13,550.69,550.75,746.0,546.8498,546.8498,546.4132,546.4728,746.0
2022-11-25 11:10:00,550.75,550.96,550.56,550.62,2518.0,546.4728,546.6811,546.2842,546.3438,2518.0
2022-11-25 11:15:00,550.62,550.89,550.0,550.08,7362.0,546.3438,546.6117,545.7286,545.808,7362.0
2022-11-25 11:20:00,550.12,550.25,549.66,550.14,2453.0,545.8477,545.9766,545.3912,545.8675,2453.0
2022-11-25 11:25:00,550.15,550.29,548.92,549.31,4667.0,545.8774,546.0163,544.657,545.0439,4667.0
2022-11-25 11:30:00,549.43,549.87,549.43,549.86,3587.0,545.163,545.5996,545.163,545.5897,3587.0
2022-11-25 11:35:00,549.72,550.18,549.72,550.18,4044.0,545.4508,545.9072,545.4508,545.9072,4044.0
2022-11-25 11:40:00,550.25,550.68,549.96,550.27,5866.0,545.9766,546.4033,545.6889,545.9965,5866.0
2022-11-25 11:45:00,550.34,550.49,549.9,550.3,3804.0,546.0659,546.2148,545.6294,546.0263,3804.0
2022-11-25 11:50:00,550.36,550.5,550.09,550.33,2418.0,546.0858,546.2247,545.8179,546.056,2418.0
2022-11-25 11:55:00,550.18,550.48,549.55,549.55,3530.0,545.9072,546.2049,545.2821,545.2821,3530.0
2022-11-25 12:00:00,549.61,549.87,549.52,549.87,2911.0,545.3416,545.5996,545.2523,545.5996,2911.0
2022-11-25 12:05:00,549.83,549.86,549.44,549.45,4906.0,545.5599,545.5897,545.1729,545.1829,4906.0
2022-11-25 12:10:00,549.58,550.1,549.58,550.07,4145.0,545.3118,545.8278,545.3118,545.798,4145.0
2022-11-25 12:15:00,549.93,550.36,549.56,550.23,7185.0,545.6591,546.0858,545.292,545.9568,7185.0
2022-11-25 12:20:00,550.1,550.27,549.77,549.8,5097.0,545.8278,545.9965,545.5004,545.5301,5097.0
2022-11-25 12:25:00,549.79,550.33,549.78,550.0,4554.0,545.5202,546.056,545.5103,545.7286,4554.0
2022-11-25 12:30:00,549.77,550.24,549.64,549.8,5681.0,545.5004,545.9667,545.3714,545.5301,5681.0
2022-11-25 12:35:00,549.66,549.67,549.22,549.38,2100.0,545.3912,545.4011,544.9546,545.1134,2100.0
2022-11-25 12:40:00,549.22,549.38,548.79,549.14,3689.0,544.9546,545.1134,544.528,544.8753,3689.0
2022-11-25 12:45:00,549.14,549.49,549.07,549.38,3097.0,544.8753,545.2225,544.8058,545.1134,3097.0
2022-11-25 12:50:00,549.42,549.96,549.29,549.6,5720.0,545.1531,545.6889,545.0241,545.3317,5720.0
2022-11-25 12:55:00,549.48,551.39,549.28,551.21,14729.0,545.2126,547.1078,545.0142,546.9292,14729.0
2022-11-28 09:30:00,543.3,544.18,541.64,542.77,56076.0,539.0806,539.9538,537.4335,538.5547,56076.0
2022-11-28 09:35:00,542.32,544.7,542.28,544.61,25138.0,538.1082,540.4697,538.0685,540.3804,25138.0
2022-11-28 09:40:00,544.3,544.3,542.53,542.53,15374.0,540.0729,540.0729,538.3166,538.3166,15374.0
2022-11-28 09:45:00,542.56,543.39,541.87,543.14,27889.0,538.3464,539.1699,537.6617,538.9219,27889.0
2022-11-28 09:50:00,543.1,544.81,542.53,544.21,20152.0,538.8822,540.5789,538.3166,539.9836,20152.0
2022-11-28 09:55:00,544.21,544.27,542.8,543.05,4838.0,539.9836,540.0431,538.5845,538.8326,4838.0
2022-11-28 10:00:00,543.26,544.79,542.79,544.79,21308.0,539.0409,540.559,538.5746,540.559,21308.0
2022-11-28 10:05:00,544.56,545.97,544.46,544.57,19566.0,540.3308,541.7299,540.2316,540.3408,19566.0
2022-11-28 10:10:00,544.58,544.97,543.85,544.6,2317.0,540.3507,540.7376,539.6263,540.3705,2317.0
2022-11-28 10:15:00,544.58,545.21,544.21,544.29,29959.0,540.3507,540.9758,539.9836,540.0629,29959.0
2022-11-28 10:20:00,544.88,545.19,544.11,544.36,5946.0,540.6483,540.9559,539.8843,540.1324,5946.0
2022-11-28 10:25:00,544.36,545.09,543.65,545.0,10055.0,540.1324,540.8567,539.4279,540.7674,10055.0
2022-11-28 10:30:00,544.98,545.31,544.1,544.54,12378.0,540.7476,541.075,539.8744,540.311,12378.0
2022-11-28 10:35:00,544.74,545.32,544.69,545.32,10876.0,540.5094,541.0849,540.4598,541.0849,10876.0
2022-11-28 10:40:00,545.13,545.15,544.16,544.6,6038.0,540.8964,540.9163,539.9339,540.3705,6038.0
2022-11-28 10:45:00,544.48,544.48,543.28,543.7,6797.0,540.2515,540.2515,539.0608,539.4775,6797.0
2022-11-28 10:50:00,543.28,543.46,543.07,543.38,4309.0,539.0608,539.2394,538.8524,539.16,4309.0
2022-11-28 10:55:00,543.35,543.35,542.29,542.67,17560.0,539.1302,539.1302,538.0785,538.4555,17560.0
2022-11-28 11:00:00,542.64,544.21,542.64,543.96,10076.0,538.4257,539.9836,538.4257,539.7355,10076.0
2022-11-28 11:05:00,544.22,544.33,543.25,543.88,7097.0,539.9935,540.1026,539.031,539.6561,7097.0
2022-11-28 11:10:00,543.6,543.92,543.25,543.63,8947.0,539.3783,539.6958,539.031,539.4081,8947.0
2022-11-28 11:15:00,543.39,543.64,543.25,543.34,18722.0,539.1699,539.418,539.031,539.1203,18722.0
2022-11-28 11:20:00,543.32,543.9,543.25,543.52,13533.0,539.1005,539.676,539.031,539.2989,13533.0
2022-11-28 11:25:00,543.49,543.74,542.73,542.95,15034.0,539.2691,539.5172,538.515,538.7333,15034.0
2022-11-28 11:30:00,543.03,543.12,542.1,542.18,6455.0,538.8127,538.902,537.8899,537.9693,6455.0
2022-11-28 11:35:00,542.06,542.73,541.98,542.73,8764.0,537.8502,538.515,537.7709,538.515,8764.0
2022-11-28 11:40:00,542.78,542.78,542.4,542.7,8652.0,538.5647,538.5647,538.1876,538.4853,8652.0
2022-11-28 11:45:00,542.64,542.77,541.66,541.74,29506.0,538.4257,538.5547,537.4534,537.5327,29506.0
2022-11-28 11:50:00,541.8,541.99,541.49,541.74,4824.0,537.5923,537.7808,537.2847,537.5327,4824.0
2022-11-28 11:55:00,541.71,542.33,541.56,542.26,2238.0,537.503,538.1182,537.3541,538.0487,2238.0
2022-11-28 12:00:00,542.2,542.43,540.69,541.45,52900.0,537.9892,538.2174,536.4909,537.245,52900.0
2022-11-28 12:05:00,540.98,542.1,540.98,541.01,20813.0,536.7786,537.8899,536.7786,536.8084,20813.0
2022-11-28 12:10:00,541.08,541.69,540.51,541.69,39705.0,536.8779,537.4831,536.3123,537.4831,39705.0
2022-11-28 12:15:00,541.66,542.58,541.59,542.51,2646.0,537.4534,538.3662,537.3839,538.2968,2646.0
2022-11-28 12:20:00,542.66,542.94,541.89,542.21,16288.0,538.4456,538.7234,537.6816,537.9991,16288.0
2022-11-28 12:25:00,542.24,542.66,541.84,541.88,27688.0,538.0289,538.4456,537.632,537.6716,27688.0
2022-11-28 12:30:00,541.9,542.27,541.29,542.0,22038.0,537.6915,538.0586,537.0862,537.7907,22038.0
2022-11-28 12:35:00,542.06,542.33,541.54,541.93,43562.0,537.8502,538.1182,537.3343,537.7213,43562.0
2022-11-28 12:40:00,541.82,542.27,541.39,542.21,22709.0,537.6121,538.0586,537.1855,537.9991,22709.0
2022-11-28 12:45:00,542.04,542.22,541.93,541.93,4416.0,537.8304,538.009,537.7213,537.7213,4416.0
2022-11-28 12:50:00,541.81,541.81,540.39,540.47,5456.0,537.6022,537.6022,536.1932,536.2726,5456.0
2022-11-28 12:55:00,540.38,540.91,540.38,540.68,25314.0,536.1833,536.7092,536.1833,536.481,25314.0
2022-11-28 13:00:00,540.7,541.0,540.0,540.96,15721.0,536.5008,536.7985,535.8062,536.7588,15721.0
2022-11-28 13:05:00,540.88,541.61,540.75,541.48,6577.0,536.6794,537.4037,536.5504,537.2748,6577.0
2022-11-28 13:10:00,541.5,541.97,541.27,541.71,11477.0,537.2946,537.7609,537.0664,537.503,11477.0
2022-11-28 13:15:00,541.97,550.0,541.84,542.21,15759.0,537.7609,545.7286,537.632,537.9991,15759.0
2022-11-28 13:20:00,542.56,542.62,542.0,542.03,2859.0,538.3464,538.4059,537.7907,537.8205,2859.0
2022-11-28 13:25:00,542.05,542.1,541.81,542.06,7180.0,537.8403,537.8899,537.6022,537.8502,7180.0
2022-11-28 13:30:00,542.23,542.27,541.98,541.99,2599.0,538.0189,538.0586,537.7709,537.7808,2599.0
2022-11-28 13:35:00,542.0,542.13,541.98,542.12,809.0,537.7907,537.9197,537.7709,537.9098,809.0
2022-11-28 13:40:00,542.06,542.09,541.85,541.94,9674.0,537.8502,537.88,537.6419,537.7312,9674.0
2022-11-28 13:45:00,541.99,542.33,541.52,542.33,19713.0,537.7808,538.1182,537.3144,538.1182,19713.0
2022-11-28 13:50:00,542.07,542.47,542.06,542.47,2392.0,537.8602,538.2571,537.8502,538.2571,2392.0
2022-11-28 13:55:00,542.08,542.14,541.67,542.14,5966.0,537.8701,537.9296,537.4633,537.9296,5966.0
2022-11-28 14:00:00,542.05,542.16,541.89,542.06,3472.0,537.8403,537.9495,537.6816,537.8502,3472.0
2022-11-28 14:05:00,542.06,542.35,541.97,542.35,3405.0,537.8502,538.138,537.7609,538.138,3405.0
2022-11-28 14:10:00,541.96,542.2,541.95,542.04,17968.0,537.751,537.9892,537.7411,537.8304,17968.0
2022-11-28 14:15:00,542.04,542.13,541.95,541.95,13028.0,537.8304,537.9197,537.7411,537.7411,13028.0
2022-11-28 14:20:00,542.01,542.07,540.59,541.25,17588.0,537.8006,537.8602,536.3917,537.0465,17588.0
2022-11-28 14:25:00,541.12,541.75,541.07,541.48,4724.0,536.9175,537.5427,536.8679,537.2748,4724.0
2022-11-28 14:30:00,541.4,541.79,541.3,541.56,7278.0,537.1954,537.5823,537.0962,537.3541,7278.0
2022-11-28 14:35:00,541.44,541.68,541.3,541.3,3974.0,537.2351,537.4732,537.0962,537.0962,3974.0
2022-11-28 14:40:00,541.46,541.54,541.3,541.51,13185.0,537.2549,537.3343,537.0962,537.3045,13185.0
2022-11-28 14:45:00,541.47,541.59,540.67,541.44,9034.0,537.2648,537.3839,536.471,537.2351,9034.0
2022-11-28 14:50:00,541.34,541.48,541.3,541.41,5876.0,537.1358,537.2748,537.0962,537.2053,5876.0
2022-11-28 14:55:00,541.3,541.56,540.89,540.89,12046.0,537.0962,537.3541,536.6893,536.6893,12046.0
2022-11-28 15:00:00,540.8,540.8,539.63,539.92,4268.0,536.6,536.6,535.4391,535.7269,4268.0
2022-11-28 15:05:00,539.66,539.74,539.05,539.17,4026.0,535.4689,535.5483,534.8636,534.9827,4026.0
2022-11-28 15:10:00,539.13,539.13,538.47,538.47,6371.0,534.943,534.943,534.2881,534.2881,6371.0
2022-11-28 15:15:00,538.33,538.58,538.16,538.35,5851.0,534.1492,534.3973,533.9805,534.1691,5851.0
2022-11-28 15:20:00,538.45,538.93,538.44,538.93,3945.0,534.2683,534.7446,534.2584,534.7446,3945.0
2022-11-28 15:25:00,538.98,539.05,538.36,538.6,5162.0,534.7942,534.8636,534.179,534.4171,5162.0
2022-11-28 15:30:00,538.5,538.73,538.36,538.65,6450.0,534.3179,534.5461,534.179,534.4667,6450.0
2022-11-28 15:35:00,538.58,539.68,538.58,538.85,7652.0,534.3973,535.4887,534.3973,534.6652,7652.0
2022-11-28 15:40:00,538.86,539.16,538.77,539.05,7335.0,534.6751,534.9728,534.5858,534.8636,7335.0
2022-11-28 15:45:00,539.04,539.11,538.41,538.53,11836.0,534.8537,534.9232,534.2286,534.3477,11836.0
2022-11-28 15:50:00,538.49,539.5,538.47,539.42,22198.0,534.308,535.3101,534.2881,535.2308,22198.0
2022-11-28 15:55:00,539.35,540.51,539.3,540.03,57166.0,535.1613,536.3123,535.1117,535.836,57166.0
2022-11-29 09:30:00,535.46,537.48,534.54,534.89,26376.0,531.3015,533.3058,530.3887,530.7359,26376.0
2022-11-29 09:35:00,535.27,536.16,534.52,534.52,5378.0,531.113,531.9961,530.3688,530.3688,5378.0
2022-11-29 09:40:00,534.49,536.54,534.19,535.96,21030.0,530.339,532.3731,530.0414,531.7976,21030.0
2022-11-29 09:45:00,536.22,537.56,535.94,536.79,5141.0,532.0556,533.3852,531.7778,532.6212,5141.0
2022-11-29 09:50:00,536.56,537.35,535.76,537.28,11269.0,532.393,533.1768,531.5992,533.1074,11269.0
2022-11-29 09:55:00,537.49,537.84,536.99,536.99,3452.0,533.3157,533.663,532.8196,532.8196,3452.0
2022-11-29 10:00:00,537.32,539.03,537.31,537.59,6879.0,533.1471,534.8438,533.1371,533.415,6879.0
2022-11-29 10:05:00,537.27,538.08,537.0,537.99,8875.0,533.0974,533.9012,532.8295,533.8119,8875.0
2022-11-29 10:10:00,537.82,537.82,536.54,537.4,6103.0,533.6432,533.6432,532.3731,533.2264,6103.0
2022-11-29 10:15:00,537.64,538.27,537.34,537.34,4085.0,533.4646,534.0897,533.1669,533.1669,4085.0
2022-11-29 10:20:00,537.49,538.17,536.44,536.45,6110.0,533.3157,533.9905,532.2739,532.2838,6110.0
2022-11-29 10:25:00,536.79,537.08,536.05,536.33,6575.0,532.6212,532.9089,531.8869,532.1647,6575.0
2022-11-29 10:30:00,536.52,536.69,534.88,535.19,19857.0,532.3533,532.522,530.726,531.0336,19857.0
2022-11-29 10:35:00,535.32,536.39,533.53,534.23,24958.0,531.1626,532.2243,529.3865,530.0811,24958.0
2022-11-29 10:40:00,533.98,534.98,533.7,534.83,16998.0,529.833,530.8252,529.5552,530.6764,16998.0
2022-11-29 10:45:00,534.95,535.43,534.49,534.99,2132.0,530.7955,531.2717,530.339,530.8352,2132.0
2022-11-29 10:50:00,534.96,535.15,533.6,534.44,14219.0,530.8054,530.9939,529.456,530.2894,14219.0
2022-11-29 10:55:00,534.35,534.67,533.87,533.88,1500.0,530.2001,530.5176,529.7239,529.7338,1500.0
2022-11-29 11:00:00,533.92,534.23,531.73,531.79,25365.0,529.7735,530.0811,527.6005,527.66,25365.0
2022-11-29 11:05:00,532.55,532.75,531.94,532.19,4829.0,528.4141,528.6126,527.8088,528.0569,4829.0
2022-11-29 11:10:00,531.78,532.31,530.78,531.01,15779.0,527.6501,528.176,526.6579,526.8861,15779.0
2022-11-29 11:15:00,531.21,531.36,530.65,531.08,11821.0,527.0845,527.2333,526.5289,526.9555,11821.0
2022-11-29 11:20:00,530.92,531.53,530.58,531.19,4852.0,526.7968,527.402,526.4594,527.0647,4852.0
2022-11-29 11:25:00,531.19,531.59,530.66,531.11,5586.0,527.0647,527.4616,526.5388,526.9853,5586.0
2022-11-29 11:30:00,531.19,532.43,531.17,532.27,3579.0,527.0647,528.295,527.0448,528.1363,3579.0
2022-11-29 11:35:00,532.25,532.61,531.89,532.32,4407.0,528.1164,528.4736,527.7592,528.1859,4407.0
2022-11-29 11:40:00,532.33,532.63,532.19,532.31,4739.0,528.1958,528.4935,528.0569,528.176,4739.0
2022-11-29 11:45:00,532.45,532.63,532.17,532.63,2723.0,528.3149,528.4935,528.0371,528.4935,2723.0
2022-11-29 11:50:00,532.64,532.65,532.08,532.49,2278.0,528.5034,528.5133,527.9478,528.3546,2278.0
2022-11-29 11:55:00,532.61,533.25,532.57,532.8,5901.0,528.4736,529.1087,528.434,528.6622,5901.0
2022-11-29 12:00:00,532.82,533.9,532.4,533.29,20557.0,528.682,529.7536,528.2653,529.1484,20557.0
2022-11-29 12:05:00,533.32,533.66,533.31,533.65,300.0,529.1781,529.5155,529.1682,529.5056,300.0
2022-11-29 12:10:00,533.68,533.85,533.38,533.63,11967.0,529.5353,529.704,529.2377,529.4857,11967.0
2022-11-29 12:15:00,533.92,535.17,533.91,535.17,5340.0,529.7735,531.0138,529.7635,531.0138,5340.0
2022-11-29 12:20:00,534.85,535.34,534.84,535.04,3136.0,530.6962,531.1824,530.6863,530.8848,3136.0
2022-11-29 12:25:00,534.99,535.8,534.79,535.69,7747.0,530.8352,531.6389,530.6367,531.5297,7747.0
2022-11-29 12:30:00,535.6,536.41,535.59,536.01,5139.0,531.4404,532.2441,531.4305,531.8472,5139.0
2022-11-29 12:35:00,535.98,537.33,535.97,537.21,5507.0,531.8175,533.157,531.8075,533.0379,5507.0
2022-11-29 12:40:00,537.2,537.59,537.12,537.31,3131.0,533.028,533.415,532.9486,533.1371,3131.0
2022-11-29 12:45:00,537.44,538.44,537.3,538.35,9872.0,533.2661,534.2584,533.1272,534.1691,9872.0
2022-11-29 12:50:00,538.53,538.96,538.45,538.49,3380.0,534.3477,534.7743,534.2683,534.308,3380.0
2022-11-29 12:55:00,538.33,538.49,538.07,538.14,3912.0,534.1492,534.308,533.8912,533.9607,3912.0
2022-11-29 13:00:00,538.14,538.17,537.2,537.23,5663.0,533.9607,533.9905,533.028,533.0578,5663.0
2022-11-29 13:05:00,537.33,537.52,537.04,537.52,1799.0,533.157,533.3455,532.8692,533.3455,1799.0
2022-11-29 13:10:00,537.42,537.7,537.17,537.54,16672.0,533.2463,533.5241,532.9982,533.3654,16672.0
2022-11-29 13:15:00,537.57,537.66,537.01,537.08,4529.0,533.3951,533.4844,532.8395,532.9089,4529.0
2022-11-29 13:20:00,537.2,537.27,536.92,537.11,3302.0,533.028,533.0974,532.7502,532.9387,3302.0
2022-11-29 13:25:00,536.93,536.93,535.93,535.96,3421.0,532.7601,532.7601,531.7679,531.7976,3421.0
2022-11-29 13:30:00,535.95,536.2,535.85,536.08,2535.0,531.7877,532.0358,531.6885,531.9167,2535.0
2022-11-29 13:35:00,536.13,537.4,536.13,537.25,2171.0,531.9663,533.2264,531.9663,533.0776,2171.0
2022-11-29 13:40:00,537.11,537.92,537.11,537.92,3782.0,532.9387,533.7424,532.9387,533.7424,3782.0
2022-11-29 13:45:00,537.98,537.98,537.66,537.91,1123.0,533.8019,533.8019,533.4844,533.7325,1123.0
2022-11-29 13:50:00,537.65,538.17,537.65,538.03,3544.0,533.4745,533.9905,533.4745,533.8515,3544.0
2022-11-29 13:55:00,538.18,538.66,538.18,538.61,2023.0,534.0004,534.4767,534.0004,534.427,2023.0
2022-11-29 14:00:00,538.74,540.39,538.72,540.29,6283.0,534.556,536.1932,534.5362,536.094,6283.0
2022-11-29 14:05:00,540.18,540.18,539.41,539.51,2203.0,535.9848,535.9848,535.2208,535.3201,2203.0
2022-11-29 14:10:00,539.42,539.73,539.04,539.2,3170.0,535.2308,535.5383,534.8537,535.0125,3170.0
2022-11-29 14:15:00,539.27,539.3,538.83,538.92,1808.0,535.0819,535.1117,534.6453,534.7346,1808.0
2022-11-29 14:20:00,538.53,538.59,538.07,538.2,1950.0,534.3477,534.4072,533.8912,534.0202,1950.0
2022-11-29 14:25:00,538.32,538.33,537.51,537.51,2469.0,534.1393,534.1492,533.3356,533.3356,2469.0
2022-11-29 14:30:00,537.39,537.39,536.9,537.09,2600.0,533.2165,533.2165,532.7303,532.9188,2600.0
2022-11-29 14:35:00,537.07,537.21,536.38,536.79,2480.0,532.899,533.0379,532.2144,532.6212,2480.0
2022-11-29 14:40:00,536.58,536.91,535.87,536.17,3886.0,532.4128,532.7402,531.7083,532.006,3886.0
2022-11-29 14:45:00,536.06,536.32,536.01,536.13,2156.0,531.8968,532.1548,531.8472,531.9663,2156.0
2022-11-29 14:50:00,536.27,536.36,535.88,536.07,7247.0,532.1052,532.1945,531.7182,531.9068,7247.0
2022-11-29 14:55:00,535.88,538.42,535.77,537.7,45783.0,531.7182,534.2385,531.6091,533.5241,45783.0
2022-11-29 15:00:00,537.57,537.57,536.95,537.03,8353.0,533.3951,533.3951,532.7799,532.8593,8353.0
2022-11-29 15:05:00,536.9,537.63,536.9,537.63,5368.0,532.7303,533.4547,532.7303,533.4547,5368.0
2022-11-29 15:10:00,537.6,538.45,537.47,538.45,2909.0,533.4249,534.2683,533.2959,534.2683,2909.0
2022-11-29 15:15:00,538.55,539.03,538.39,538.39,2938.0,534.3675,534.8438,534.2088,534.2088,2938.0
2022-11-29 15:20:00,538.46,538.88,537.65,537.69,7044.0,534.2782,534.6949,533.4745,533.5142,7044.0
2022-11-29 15:25:00,537.44,538.24,537.44,538.0,3604.0,533.2661,534.0599,533.2661,533.8218,3604.0
2022-11-29 15:30:00,538.25,538.98,537.91,538.94,5801.0,534.0698,534.7942,533.7325,534.7545,5801.0
2022-11-29 15:35:00,539.06,539.26,538.32,538.87,7454.0,534.8735,535.072,534.1393,534.685,7454.0
2022-11-29 15:40:00,538.9,539.82,538.9,539.4,8804.0,534.7148,535.6276,534.7148,535.2109,8804.0
2022-11-29 15:45:00,539.34,539.71,538.74,539.71,14580.0,535.1514,535.5185,534.556,535.5185,14580.0
2022-11-29 15:50:00,539.9,540.2,539.5,539.7,23422.0,535.707,536.0047,535.3101,535.5086,23422.0
2022-11-29 15:55:00,539.73,540.3,539.16,539.16,52794.0,535.5383,536.1039,534.9728,534.9728,52794.0
2022-11-30 09:30:00,541.31,546.32,540.08,545.78,36789.0,537.1061,542.0772,535.8856,541.5414,36789.0
2022-11-30 09:35:00,545.96,548.19,545.62,547.14,14290.0,541.72,543.9326,541.3826,542.8908,14290.0
2022-11-30 09:40:00,547.74,549.73,546.59,547.84,15753.0,543.4861,545.4607,542.3451,543.5854,15753.0
2022-11-30 09:45:00,547.9,548.74,545.61,545.62,8802.0,543.6449,544.4784,541.3727,541.3826,8802.0
2022-11-30 09:50:00,545.88,547.49,545.73,547.32,11677.0,541.6406,543.2381,541.4917,543.0694,11677.0
2022-11-30 09:55:00,547.13,548.44,545.38,546.14,13807.0,542.8809,544.1807,541.1445,541.8986,13807.0
2022-11-30 10:00:00,546.16,546.78,545.26,546.61,3871.0,541.9184,542.5336,541.0254,542.3649,3871.0
2022-11-30 10:05:00,546.13,546.33,542.98,542.98,4873.0,541.8886,542.0871,538.7631,538.7631,4873.0
2022-11-30 10:10:00,544.12,544.33,542.87,543.2,6731.0,539.8943,540.1026,538.654,538.9814,6731.0
2022-11-30 10:15:00,542.98,543.38,541.6,542.29,4521.0,538.7631,539.16,537.3938,538.0785,4521.0
2022-11-30 10:20:00,542.3,543.07,542.24,542.38,6351.0,538.0884,538.8524,538.0289,538.1678,6351.0
2022-11-30 10:25:00,542.62,542.77,539.98,540.57,8099.0,538.4059,538.5547,535.7864,536.3718,8099.0
2022-11-30 10:30:00,540.47,541.42,539.86,541.01,4794.0,536.2726,537.2152,535.6673,536.8084,4794.0
2022-11-30 10:35:00,541.42,542.85,541.42,542.85,4649.0,537.2152,538.6341,537.2152,538.6341,4649.0
2022-11-30 10:40:00,542.8,542.9,542.1,542.1,3313.0,538.5845,538.6837,537.8899,537.8899,3313.0
2022-11-30 10:45:00,541.67,542.13,541.17,541.6,5506.0,537.4633,537.9197,536.9672,537.3938,5506.0
2022-11-30 10:50:00,541.47,542.4,541.39,542.37,3603.0,537.2648,538.1876,537.1855,538.1578,3603.0
2022-11-30 10:55:00,542.36,543.12,542.35,542.37,4602.0,538.1479,538.902,538.138,538.1578,4602.0
2022-11-30 11:00:00,542.45,543.01,541.85,542.08,3414.0,538.2372,538.7929,537.6419,537.8701,3414.0
2022-11-30 11:05:00,542.22,543.77,542.13,543.61,4364.0,538.009,539.547,537.9197,539.3882,4364.0
2022-11-30 11:10:00,543.66,544.02,542.9,543.56,17306.0,539.4378,539.795,538.6837,539.3386,17306.0
2022-11-30 11:15:00,543.8,544.28,543.3,543.3,13505.0,539.5767,540.053,539.0806,539.0806,13505.0
2022-11-30 11:20:00,542.81,543.3,542.36,542.95,4393.0,538.5944,539.0806,538.1479,538.7333,4393.0
2022-11-30 11:25:00,542.82,543.77,542.82,543.43,10051.0,538.6043,539.547,538.6043,539.2096,10051.0
2022-11-30 11:30:00,543.47,545.0,543.42,544.84,11843.0,539.2493,540.7674,539.1997,540.6087,11843.0
2022-11-30 11:35:00,544.88,544.88,543.93,544.57,3239.0,540.6483,540.6483,539.7057,540.3408,3239.0
2022-11-30 11:40:00,544.75,544.97,544.54,544.58,3787.0,540.5194,540.7376,540.311,540.3507,3787.0
2022-11-30 11:45:00,544.57,545.17,544.27,545.17,3976.0,540.3408,540.9361,540.0431,540.9361,3976.0
2022-11-30 11:50:00,545.19,545.52,544.38,545.19,8603.0,540.9559,541.2834,540.1522,540.9559,8603.0
2022-11-30 11:55:00,544.89,544.89,544.17,544.17,5288.0,540.6583,540.6583,539.9439,539.9439,5288.0
2022-11-30 12:00:00,544.04,544.79,543.58,544.79,2924.0,539.8149,540.559,539.3584,540.559,2924.0
2022-11-30 12:05:00,544.74,544.74,543.93,543.93,3787.0,540.5094,540.5094,539.7057,539.7057,3787.0
2022-11-30 12:10:00,543.82,543.85,543.53,543.53,2857.0,539.5966,539.6263,539.3088,539.3088,2857.0
2022-11-30 12:15:00,543.53,543.59,542.86,543.07,2655.0,539.3088,539.3684,538.644,538.8524,2655.0
2022-11-30 12:20:00,543.07,543.43,542.19,543.2,7302.0,538.8524,539.2096,537.9792,538.9814,7302.0
2022-11-30 12:25:00,543.22,543.8,543.13,543.39,3417.0,539.0012,539.5767,538.9119,539.1699,3417.0
2022-11-30 12:30:00,543.35,543.85,543.35,543.74,3216.0,539.1302,539.6263,539.1302,539.5172,3216.0
2022-11-30 12:35:00,543.78,543.78,543.13,543.6,2562.0,539.5569,539.5569,538.9119,539.3783,2562.0
2022-11-30 12:40:00,543.5,544.42,543.5,544.41,5782.0,539.2791,540.1919,539.2791,540.182,5782.0
2022-11-30 12:45:00,544.41,544.7,544.07,544.23,5973.0,540.182,540.4697,539.8446,540.0034,5973.0
2022-11-30 12:50:00,544.18,544.42,544.08,544.2,3111.0,539.9538,540.1919,539.8546,539.9736,3111.0
2022-11-30 12:55:00,544.16,544.61,544.07,544.25,5041.0,539.9339,540.3804,539.8446,540.0232,5041.0
2022-11-30 13:00:00,544.18,545.29,544.11,544.92,5312.0,539.9538,541.0552,539.8843,540.688,5312.0
2022-11-30 13:05:00,545.2,545.5,544.94,545.5,6033.0,540.9659,541.2635,540.7079,541.2635,6033.0
2022-11-30 13:10:00,545.37,545.63,545.12,545.57,2108.0,541.1345,541.3925,540.8865,541.333,2108.0
2022-11-30 13:15:00,545.7,546.1,545.44,545.44,6219.0,541.462,541.8589,541.204,541.204,6219.0
2022-11-30 13:20:00,545.47,545.73,544.88,544.88,5422.0,541.2338,541.4917,540.6483,540.6483,5422.0
2022-11-30 13:25:00,545.09,545.37,544.73,544.81,4778.0,540.8567,541.1345,540.4995,540.5789,4778.0
2022-11-30 13:30:00,544.89,547.46,544.05,546.98,8188.0,540.6583,543.2083,539.8248,542.732,8188.0
2022-11-30 13:35:00,547.25,550.19,547.21,549.7,8338.0,542.9999,545.9171,542.9603,545.4309,8338.0
2022-11-30 13:40:00,550.2,550.76,548.84,549.55,6177.0,545.927,546.4827,544.5776,545.2821,6177.0
2022-11-30 13:45:00,549.59,549.86,548.09,548.59,6572.0,545.3218,545.5897,543.8334,544.3295,6572.0
2022-11-30 13:50:00,549.1,549.65,548.79,549.61,4916.0,544.8356,545.3813,544.528,545.3416,4916.0
2022-11-30 13:55:00,549.6,551.19,549.59,550.56,5489.0,545.3317,546.9093,545.3218,546.2842,5489.0
2022-11-30 14:00:00,550.85,551.99,550.7,550.88,5404.0,546.572,547.7031,546.4231,546.6018,5404.0
2022-11-30 14:05:00,550.95,552.37,550.95,551.82,6024.0,546.6712,548.0802,546.6712,547.5345,6024.0
2022-11-30 14:10:00,551.83,552.31,551.32,551.51,9286.0,547.5444,548.0206,547.0383,547.2269,9286.0
2022-11-30 14:15:00,551.75,554.68,551.48,554.68,10303.0,547.465,550.3722,547.1971,550.3722,10303.0
2022-11-30 14:20:00,554.55,555.12,553.99,554.76,11539.0,550.2432,550.8088,549.6876,550.4516,11539.0
2022-11-30 14:25:00,554.57,554.9,554.21,554.44,9774.0,550.2631,550.5905,549.9059,550.1341,9774.0
2022-11-30 14:30:00,554.24,554.57,553.42,554.23,21040.0,549.9357,550.2631,549.122,549.9257,21040.0
2022-11-30 14:35:00,554.29,554.77,553.7,554.69,23472.0,549.9853,550.4615,549.3999,550.3822,23472.0
2022-11-30 14:40:00,554.72,555.41,554.48,554.88,8680.0,550.4119,551.0966,550.1738,550.5707,8680.0
2022-11-30 14:45:00,555.05,556.58,555.05,556.5,9457.0,550.7394,552.2575,550.7394,552.1781,9457.0
2022-11-30 14:50:00,556.94,557.9,556.9,557.03,17077.0,552.6147,553.5672,552.575,552.704,17077.0
2022-11-30 14:55:00,557.09,557.41,556.6,557.28,14881.0,552.7635,553.081,552.2773,552.952,14881.0
2022-11-30 15:00:00,557.18,558.22,557.18,558.03,17175.0,552.8528,553.8847,552.8528,553.6962,17175.0
2022-11-30 15:05:00,557.97,558.85,557.95,558.72,16093.0,553.6367,554.5099,553.6168,554.3809,16093.0
2022-11-30 15:10:00,558.71,560.2,558.68,559.77,28169.0,554.3709,555.8494,554.3412,555.4227,28169.0
2022-11-30 15:15:00,559.62,560.5,559.44,560.12,17655.0,555.2739,556.147,555.0953,555.77,17655.0
2022-11-30 15:20:00,560.44,560.46,559.94,560.17,13255.0,556.0875,556.1074,555.5914,555.8196,13255.0
2022-11-30 15:25:00,560.15,560.38,559.66,559.72,12216.0,555.7998,556.028,555.3136,555.3731,12216.0
2022-11-30 15:30:00,559.83,561.17,559.58,561.13,16937.0,555.4822,556.8118,555.2342,556.7721,16937.0
2022-11-30 15:35:00,561.36,561.76,559.84,560.16,26934.0,557.0004,557.3973,555.4922,555.8097,26934.0
2022-11-30 15:40:00,560.27,560.53,559.82,560.18,21972.0,555.9188,556.1768,555.4723,555.8295,21972.0
2022-11-30 15:45:00,560.2,561.98,560.19,561.45,32739.0,555.8494,557.6155,555.8394,557.0897,32739.0
2022-11-30 15:50:00,561.5,561.61,560.03,560.84,59015.0,557.1393,557.2484,555.6807,556.4844,59015.0
2022-11-30 15:55:00,560.94,561.78,559.55,560.34,187205.0,556.5836,557.4171,555.2044,555.9883,187205.0
2022-12-01 09:30:00,567.65,569.33,563.67,568.13,30879.0,563.2415,564.9085,559.2924,563.7178,30879.0
2022-12-01 09:35:00,568.12,569.08,564.29,564.3,10388.0,563.7079,564.6604,559.9076,559.9175,10388.0
2022-12-01 09:40:00,564.3,565.52,562.5,565.52,15080.0,559.9175,561.1281,558.1315,561.1281,15080.0
2022-12-01 09:45:00,565.03,565.57,563.72,564.06,5628.0,560.6419,561.1777,559.342,559.6794,5628.0
2022-12-01 09:50:00,564.12,564.64,561.97,562.79,6387.0,559.7389,560.2549,557.6056,558.4193,6387.0
2022-12-01 09:55:00,562.76,564.02,562.28,563.21,10883.0,558.3895,559.6397,557.9132,558.836,10883.0
2022-12-01 10:00:00,563.86,565.0,561.03,561.59,6228.0,559.4809,560.6121,556.6729,557.2286,6228.0
2022-12-01 10:05:00,561.61,561.67,559.29,560.69,7469.0,557.2484,557.308,554.9464,556.3356,7469.0
2022-12-01 10:10:00,559.99,560.05,557.89,558.11,8866.0,555.641,555.7005,553.5573,553.7756,8866.0
2022-12-01 10:15:00,557.64,558.32,556.6,557.25,8635.0,553.3093,553.984,552.2773,552.9223,8635.0
2022-12-01 10:20:00,557.27,557.48,556.09,556.09,5896.0,552.9421,553.1505,551.7713,551.7713,5896.0
2022-12-01 10:25:00,555.84,556.78,555.39,555.68,4398.0,551.5232,552.4559,551.0767,551.3645,4398.0
2022-12-01 10:30:00,555.37,556.13,554.43,556.13,8189.0,551.0569,551.811,550.1242,551.811,8189.0
2022-12-01 10:35:00,556.32,557.5,555.92,556.44,7080.0,551.9995,553.1703,551.6026,552.1186,7080.0
2022-12-01 10:40:00,556.11,557.53,555.91,557.53,4640.0,551.7911,553.2001,551.5927,553.2001,4640.0
2022-12-01 10:45:00,557.6,558.86,557.6,558.46,4183.0,553.2696,554.5198,553.2696,554.1229,4183.0
2022-12-01 10:50:00,558.49,560.1,558.35,559.88,6912.0,554.1527,555.7501,554.0137,555.5319,6912.0
2022-12-01 10:55:00,559.65,561.52,559.24,561.51,8576.0,555.3036,557.1591,554.8968,557.1492,8576.0
2022-12-01 11:00:00,561.51,561.86,561.19,561.84,6858.0,557.1492,557.4965,556.8317,557.4766,6858.0
2022-12-01 11:05:00,561.73,562.09,560.9,561.59,27284.0,557.3675,557.7247,556.5439,557.2286,27284.0
2022-12-01 11:10:00,561.45,562.0,561.24,561.94,5360.0,557.0897,557.6354,556.8813,557.5759,5360.0
2022-12-01 11:15:00,561.95,562.03,560.23,560.25,10457.0,557.5858,557.6652,555.8791,555.899,10457.0
2022-12-01 11:20:00,560.14,561.31,560.14,560.92,6695.0,555.7898,556.9507,555.7898,556.5638,6695.0
2022-12-01 11:25:00,560.9,561.54,560.34,560.35,5366.0,556.5439,557.179,555.9883,555.9982,5366.0
2022-12-01 11:30:00,560.49,562.01,560.49,562.01,40475.0,556.1371,557.6453,556.1371,557.6453,40475.0
2022-12-01 11:35:00,561.72,562.37,561.62,562.37,16870.0,557.3576,558.0025,557.2583,558.0025,16870.0
2022-12-01 11:40:00,562.04,563.22,561.79,563.22,8213.0,557.6751,558.8459,557.427,558.8459,8213.0
2022-12-01 11:45:00,563.32,563.44,562.73,562.73,10438.0,558.9451,559.0642,558.3597,558.3597,10438.0
2022-12-01 11:50:00,562.86,563.12,562.57,563.12,5221.0,558.4887,558.7467,558.201,558.7467,5221.0
2022-12-01 11:55:00,563.41,564.01,563.19,563.24,6314.0,559.0344,559.6298,558.8161,558.8658,6314.0
2022-12-01 12:00:00,563.29,563.44,561.72,561.91,7252.0,558.9154,559.0642,557.3576,557.5461,7252.0
2022-12-01 12:05:00,562.06,562.1,561.12,561.13,3856.0,557.6949,557.7346,556.7622,556.7721,3856.0
2022-12-01 12:10:00,560.92,561.55,560.28,560.51,11771.0,556.5638,557.1889,555.9287,556.157,11771.0
2022-12-01 12:15:00,560.46,562.22,560.44,561.83,17735.0,556.1074,557.8537,556.0875,557.4667,17735.0
2022-12-01 12:20:00,562.09,562.84,562.05,562.65,4339.0,557.7247,558.4689,557.685,558.2803,4339.0
2022-12-01 12:25:00,562.71,563.1,562.7,563.01,1541.0,558.3399,558.7268,558.33,558.6375,1541.0
2022-12-01 12:30:00,563.27,564.11,563.27,563.67,1800.0,558.8955,559.729,558.8955,559.2924,1800.0
2022-12-01 12:35:00,563.76,564.03,563.17,564.03,1300.0,559.3817,559.6496,558.7963,559.6496,1300.0
2022-12-01 12:40:00,563.92,563.93,562.82,563.13,2508.0,559.5405,559.5504,558.449,558.7566,2508.0
2022-12-01 12:45:00,563.43,563.5,562.83,563.26,3572.0,559.0543,559.1237,558.4589,558.8856,3572.0
2022-12-01 12:50:00,563.3,563.69,563.3,563.59,1683.0,558.9253,559.3123,558.9253,559.213,1683.0
2022-12-01 12:55:00,563.55,563.82,563.54,563.69,2057.0,559.1734,559.4413,559.1634,559.3123,2057.0
2022-12-01 13:00:00,563.74,563.94,563.38,563.38,1417.0,559.3619,559.5603,559.0047,559.0047,1417.0
2022-12-01 13:05:00,563.54,564.59,563.54,564.53,1801.0,559.1634,560.2053,559.1634,560.1457,1801.0
2022-12-01 13:10:00,564.51,564.54,564.31,564.38,2408.0,560.1259,560.1557,559.9275,559.9969,2408.0
2022-12-01 13:15:00,564.38,564.65,562.96,562.96,8546.0,559.9969,560.2648,558.5879,558.5879,8546.0
2022-12-01 13:20:00,563.09,563.63,562.77,563.31,7037.0,558.7169,559.2527,558.3994,558.9352,7037.0
2022-12-01 13:25:00,563.18,563.39,562.59,562.99,4558.0,558.8062,559.0146,558.2208,558.6177,4558.0
2022-12-01 13:30:00,562.83,563.22,562.55,563.11,6421.0,558.4589,558.8459,558.1811,558.7368,6421.0
2022-12-01 13:35:00,563.1,563.41,562.86,563.3,6149.0,558.7268,559.0344,558.4887,558.9253,6149.0
2022-12-01 13:40:00,563.3,564.55,563.29,564.3,8673.0,558.9253,560.1656,558.9154,559.9175,8673.0
2022-12-01 13:45:00,563.97,564.27,563.95,564.26,3086.0,559.5901,559.8878,559.5702,559.8778,3086.0
2022-12-01 13:50:00,564.32,564.58,564.19,564.58,3200.0,559.9374,560.1954,559.8084,560.1954,3200.0
2022-12-01 13:55:00,564.52,564.53,564.05,564.05,4229.0,560.1358,560.1457,559.6695,559.6695,4229.0
2022-12-01 14:00:00,564.06,564.36,563.19,563.19,6810.0,559.6794,559.9771,558.8161,558.8161,6810.0
2022-12-01 14:05:00,563.29,563.57,562.09,562.78,4847.0,558.9154,559.1932,557.7247,558.4093,4847.0
2022-12-01 14:10:00,562.99,562.99,562.59,562.67,4583.0,558.6177,558.6177,558.2208,558.3002,4583.0
2022-12-01 14:15:00,562.57,563.29,562.56,563.0,6874.0,558.201,558.9154,558.191,558.6276,6874.0
2022-12-01 14:20:00,562.89,562.89,562.07,562.22,5067.0,558.5185,558.5185,557.7048,557.8537,5067.0
2022-12-01 14:25:00,562.45,563.48,562.45,562.98,4709.0,558.0819,559.1039,558.0819,558.6078,4709.0
2022-12-01 14:30:00,563.07,563.08,562.54,562.77,5411.0,558.6971,558.707,558.1712,558.3994,5411.0
2022-12-01 14:35:00,562.8,563.05,562.75,563.05,3327.0,558.4292,558.6772,558.3796,558.6772,3327.0
2022-12-01 14:40:00,563.13,563.13,562.54,562.54,4230.0,558.7566,558.7566,558.1712,558.1712,4230.0
2022-12-01 14:45:00,562.45,563.34,562.41,563.27,8648.0,558.0819,558.965,558.0422,558.8955,8648.0
2022-12-01 14:50:00,563.38,564.26,563.34,564.09,4796.0,559.0047,559.8778,558.965,559.7092,4796.0
2022-12-01 14:55:00,564.17,564.18,563.68,564.1,14414.0,559.7885,559.7985,559.3023,559.7191,14414.0
2022-12-01 15:00:00,564.15,564.15,563.68,564.02,5983.0,559.7687,559.7687,559.3023,559.6397,5983.0
2022-12-01 15:05:00,564.11,564.68,563.95,564.67,3315.0,559.729,560.2946,559.5702,560.2847,3315.0
2022-12-01 15:10:00,564.57,564.78,564.04,564.04,3636.0,560.1854,560.3938,559.6595,559.6595,3636.0
2022-12-01 15:15:00,564.1,564.27,563.34,563.57,6145.0,559.7191,559.8878,558.965,559.1932,6145.0
2022-12-01 15:20:00,563.61,563.67,563.41,563.49,3068.0,559.2329,559.2924,559.0344,559.1138,3068.0
2022-12-01 15:25:00,563.46,564.38,563.46,564.33,3805.0,559.0841,559.9969,559.0841,559.9473,3805.0
2022-12-01 15:30:00,564.31,564.87,564.27,564.27,3101.0,559.9275,560.4831,559.8878,559.8878,3101.0
2022-12-01 15:35:00,564.33,564.79,564.23,564.42,2937.0,559.9473,560.4037,559.8481,560.0366,2937.0
2022-12-01 15:40:00,564.51,565.41,564.31,565.39,8856.0,560.1259,561.0189,559.9275,560.9991,8856.0
2022-12-01 15:45:00,565.31,565.31,564.72,564.99,16535.0,560.9197,560.9197,560.3343,560.6022,16535.0
2022-12-01 15:50:00,565.2,566.07,565.2,565.55,21008.0,560.8105,561.6738,560.8105,561.1578,21008.0
2022-12-01 15:55:00,565.34,565.34,564.33,564.62,69180.0,560.9495,560.9495,559.9473,560.235,69180.0
2022-12-02 09:30:00,553.54,554.99,550.28,554.99,26979.0,549.2411,550.6798,546.0064,550.6798,26979.0
2022-12-02 09:35:00,555.13,556.2,554.21,555.71,9762.0,550.8187,551.8804,549.9059,551.3942,9762.0
2022-12-02 09:40:00,554.91,556.62,553.68,555.89,12093.0,550.6005,552.2972,549.38,551.5728,12093.0
2022-12-02 09:45:00,555.91,556.17,554.28,554.95,44753.0,551.5927,551.8507,549.9753,550.6401,44753.0
2022-12-02 09:50:00,555.15,556.62,555.15,556.44,5417.0,550.8386,552.2972,550.8386,552.1186,5417.0
2022-12-02 09:55:00,556.42,557.77,555.56,556.21,6498.0,552.0987,553.4382,551.2454,551.8904,6498.0
2022-12-02 10:00:00,556.14,557.19,555.93,556.0,3100.0,551.8209,552.8627,551.6125,551.682,3100.0
2022-12-02 10:05:00,556.27,558.48,556.27,556.76,2310.0,551.9499,554.1427,551.9499,552.4361,2310.0
2022-12-02 10:10:00,557.21,558.45,557.2,558.45,1349.0,552.8826,554.113,552.8727,554.113,1349.0
2022-12-02 10:15:00,558.21,558.35,557.12,557.79,1600.0,553.8748,554.0137,552.7933,553.4581,1600.0
2022-12-02 10:20:00,557.95,558.04,557.41,557.48,2800.0,553.6168,553.7061,553.081,553.1505,2800.0
2022-12-02 10:25:00,557.44,557.44,555.66,556.48,4835.0,553.1108,553.1108,551.3446,552.1583,4835.0
2022-12-02 10:30:00,556.13,558.68,556.13,558.68,2213.0,551.811,554.3412,551.811,554.3412,2213.0
2022-12-02 10:35:00,558.31,558.91,557.22,557.63,2977.0,553.974,554.5694,552.8925,553.2993,2977.0
2022-12-02 10:40:00,557.6,558.42,557.29,558.19,7984.0,553.2696,554.0832,552.962,553.855,7984.0
2022-12-02 10:45:00,558.17,558.89,557.73,558.68,7235.0,553.8351,554.5495,553.3986,554.3412,7235.0
2022-12-02 10:50:00,558.77,559.11,558.08,558.34,1998.0,554.4305,554.7678,553.7458,554.0038,1998.0
2022-12-02 10:55:00,558.3,559.31,557.84,559.08,13418.0,553.9641,554.9663,553.5077,554.7381,13418.0
2022-12-02 11:00:00,558.91,559.58,558.29,559.52,2300.0,554.5694,555.2342,553.9542,555.1747,2300.0
2022-12-02 11:05:00,559.31,559.91,559.24,559.91,2507.0,554.9663,555.5616,554.8968,555.5616,2507.0
2022-12-02 11:10:00,559.3,560.44,559.29,560.44,1885.0,554.9564,556.0875,554.9464,556.0875,1885.0
2022-12-02 11:15:00,560.34,561.67,560.16,561.67,17078.0,555.9883,557.308,555.8097,557.308,17078.0
2022-12-02 11:20:00,561.42,562.22,561.17,561.9,23372.0,557.0599,557.8537,556.8118,557.5362,23372.0
2022-12-02 11:25:00,561.6,561.95,560.87,561.77,6778.0,557.2385,557.5858,556.5142,557.4072,6778.0
2022-12-02 11:30:00,561.95,561.96,560.99,561.16,1300.0,557.5858,557.5957,556.6332,556.8019,1300.0
2022-12-02 11:35:00,562.01,562.23,561.48,561.88,2243.0,557.6453,557.8636,557.1194,557.5163,2243.0
2022-12-02 11:40:00,561.88,563.23,561.88,562.37,37189.0,557.5163,558.8558,557.5163,558.0025,37189.0
2022-12-02 11:45:00,562.12,562.98,561.76,561.76,1657.0,557.7545,558.6078,557.3973,557.3973,1657.0
2022-12-02 11:50:00,562.07,562.17,561.51,561.87,1009.0,557.7048,557.8041,557.1492,557.5064,1009.0
2022-12-02 11:55:00,561.76,563.08,561.74,562.6,11939.0,557.3973,558.707,557.3774,558.2307,11939.0
2022-12-02 12:00:00,562.5,563.28,562.5,563.28,2100.0,558.1315,558.9055,558.1315,558.9055,2100.0
2022-12-02 12:05:00,563.26,564.58,563.25,564.36,2701.0,558.8856,560.1954,558.8757,559.9771,2701.0
2022-12-02 12:10:00,564.06,564.8,563.89,563.89,4038.0,559.6794,560.4136,559.5107,559.5107,4038.0
2022-12-02 12:15:00,563.84,564.04,563.31,563.85,4001.0,559.4611,559.6595,558.9352,559.471,4001.0
2022-12-02 12:20:00,563.6,564.07,563.38,564.07,2000.0,559.223,559.6893,559.0047,559.6893,2000.0
2022-12-02 12:25:00,563.99,563.99,562.16,562.26,2937.0,559.6099,559.6099,557.7941,557.8934,2937.0
2022-12-02 12:30:00,562.25,562.26,561.25,561.49,1744.0,557.8834,557.8934,556.8912,557.1294,1744.0
2022-12-02 12:35:00,561.5,561.99,560.91,561.14,6820.0,557.1393,557.6255,556.5539,556.7821,6820.0
2022-12-02 12:40:00,561.25,561.86,560.97,561.84,6608.0,556.8912,557.4965,556.6134,557.4766,6608.0
2022-12-02 12:45:00,561.56,561.97,561.27,561.64,1900.0,557.1988,557.6056,556.9111,557.2782,1900.0
2022-12-02 12:50:00,561.58,562.01,561.09,561.95,2899.0,557.2187,557.6453,556.7325,557.5858,2899.0
2022-12-02 12:55:00,561.67,562.15,561.12,561.38,2900.0,557.308,557.7842,556.7622,557.0202,2900.0
2022-12-02 13:00:00,561.35,561.45,560.66,560.82,1300.0,556.9904,557.0897,556.3058,556.4646,1300.0
2022-12-02 13:05:00,560.83,561.06,559.94,560.26,3810.0,556.4745,556.7027,555.5914,555.9089,3810.0
2022-12-02 13:10:00,560.44,560.95,560.0,560.95,4300.0,556.0875,556.5935,555.6509,556.5935,4300.0
2022-12-02 13:15:00,561.02,561.02,560.06,560.06,4829.0,556.663,556.663,555.7105,555.7105,4829.0
2022-12-02 13:20:00,560.68,560.68,559.82,560.13,4740.0,556.3256,556.3256,555.4723,555.7799,4740.0
2022-12-02 13:25:00,560.14,561.45,560.14,561.45,3636.0,555.7898,557.0897,555.7898,557.0897,3636.0
2022-12-02 13:30:00,561.55,561.55,560.92,561.13,2143.0,557.1889,557.1889,556.5638,556.7721,2143.0
2022-12-02 13:35:00,561.05,561.16,560.72,560.84,2981.0,556.6928,556.8019,556.3653,556.4844,2981.0
2022-12-02 13:40:00,561.02,561.85,561.02,561.27,2057.0,556.663,557.4866,556.663,556.9111,2057.0
2022-12-02 13:45:00,561.18,561.7,561.12,561.48,3576.0,556.8218,557.3377,556.7622,557.1194,3576.0
2022-12-02 13:50:00,561.45,561.52,561.25,561.37,2120.0,557.0897,557.1591,556.8912,557.0103,2120.0
2022-12-02 13:55:00,561.23,561.27,560.89,561.26,3442.0,556.8714,556.9111,556.534,556.9011,3442.0
2022-12-02 14:00:00,561.25,561.31,560.74,561.25,3947.0,556.8912,556.9507,556.3852,556.8912,3947.0
2022-12-02 14:05:00,561.21,561.21,560.51,560.83,4223.0,556.8515,556.8515,556.157,556.4745,4223.0
2022-12-02 14:10:00,560.7,561.36,560.47,561.36,3814.0,556.3455,557.0004,556.1173,557.0004,3814.0
2022-12-02 14:15:00,561.52,561.56,560.99,561.03,7583.0,557.1591,557.1988,556.6332,556.6729,7583.0
2022-12-02 14:20:00,561.03,561.09,560.42,560.57,7261.0,556.6729,556.7325,556.0677,556.2165,7261.0
2022-12-02 14:25:00,560.48,560.92,560.47,560.92,2806.0,556.1272,556.5638,556.1173,556.5638,2806.0
2022-12-02 14:30:00,560.74,560.91,560.35,560.81,2980.0,556.3852,556.5539,555.9982,556.4546,2980.0
2022-12-02 14:35:00,560.87,560.89,560.42,560.64,1965.0,556.5142,556.534,556.0677,556.286,1965.0
2022-12-02 14:40:00,560.51,560.69,560.45,560.69,2459.0,556.157,556.3356,556.0974,556.3356,2459.0
2022-12-02 14:45:00,560.69,561.26,560.43,561.06,2780.0,556.3356,556.9011,556.0776,556.7027,2780.0
2022-12-02 14:50:00,561.26,561.69,561.09,561.62,1660.0,556.9011,557.3278,556.7325,557.2583,1660.0
2022-12-02 14:55:00,561.71,562.33,561.71,561.92,2003.0,557.3476,557.9628,557.3476,557.556,2003.0
2022-12-02 15:00:00,562.12,562.61,561.82,562.39,2800.0,557.7545,558.2407,557.4568,558.0224,2800.0
2022-12-02 15:05:00,562.74,563.23,562.46,563.23,3387.0,558.3696,558.8558,558.0918,558.8558,3387.0
2022-12-02 15:10:00,562.99,563.3,562.67,563.3,2009.0,558.6177,558.9253,558.3002,558.9253,2009.0
2022-12-02 15:15:00,562.87,563.19,562.79,563.19,2901.0,558.4986,558.8161,558.4193,558.8161,2901.0
2022-12-02 15:20:00,562.84,562.84,561.95,561.95,3200.0,558.4689,558.4689,557.5858,557.5858,3200.0
2022-12-02 15:25:00,561.95,562.11,561.51,562.11,4258.0,557.5858,557.7445,557.1492,557.7445,4258.0
2022-12-02 15:30:00,562.45,562.45,561.29,561.33,5500.0,558.0819,558.0819,556.9309,556.9706,5500.0
2022-12-02 15:35:00,561.32,561.32,560.68,561.05,4386.0,556.9607,556.9607,556.3256,556.6928,4386.0
2022-12-02 15:40:00,561.27,561.6,560.94,561.51,5779.0,556.9111,557.2385,556.5836,557.1492,5779.0
2022-12-02 15:45:00,561.48,561.66,560.96,561.37,8920.0,557.1194,557.298,556.6035,557.0103,8920.0
2022-12-02 15:50:00,561.48,562.98,561.3,562.49,11328.0,557.1194,558.6078,556.9408,558.1216,11328.0
2022-12-02 15:55:00,562.38,563.29,561.93,563.27,40696.0,558.0124,558.9154,557.5659,558.8955,40696.0
2022-12-05 09:30:00,555.86,558.69,554.98,556.1,25142.0,551.5431,554.3511,550.6699,551.7812,25142.0
2022-12-05 09:35:00,557.1,558.79,556.86,557.71,4045.0,552.7734,554.4503,552.5353,553.3787,4045.0
2022-12-05 09:40:00,557.75,558.26,555.97,556.53,8804.0,553.4184,553.9244,551.6522,552.2079,8804.0
2022-12-05 09:45:00,556.36,556.6,555.23,556.06,6336.0,552.0392,552.2773,550.918,551.7415,6336.0
2022-12-05 09:50:00,555.67,556.43,554.62,555.31,18066.0,551.3546,552.1086,550.3127,550.9973,18066.0
2022-12-05 09:55:00,555.05,555.64,553.21,553.76,8690.0,550.7394,551.3248,548.9137,549.4594,8690.0
2022-12-05 10:00:00,553.21,554.65,551.95,554.01,12971.0,548.9137,550.3425,547.6634,549.7074,12971.0
2022-12-05 10:05:00,553.94,554.58,553.27,554.11,6497.0,549.638,550.273,548.9732,549.8067,6497.0
2022-12-05 10:10:00,554.69,556.37,554.69,555.98,3332.0,550.3822,552.0491,550.3822,551.6621,3332.0
2022-12-05 10:15:00,555.21,555.41,553.66,554.83,6525.0,550.8981,551.0966,549.3602,550.5211,6525.0
2022-12-05 10:20:00,554.6,555.37,554.4,555.19,2485.0,550.2929,551.0569,550.0944,550.8783,2485.0
2022-12-05 10:25:00,555.21,556.33,555.12,555.87,3233.0,550.8981,552.0094,550.8088,551.553,3233.0
2022-12-05 10:30:00,555.87,556.45,555.24,556.43,4125.0,551.553,552.1285,550.9279,552.1086,4125.0
2022-12-05 10:35:00,556.49,556.49,556.23,556.47,1925.0,552.1682,552.1682,551.9102,552.1483,1925.0
2022-12-05 10:40:00,556.48,557.58,556.48,557.51,3020.0,552.1583,553.2497,552.1583,553.1803,3020.0
2022-12-05 10:45:00,557.45,557.92,557.45,557.92,2272.0,553.1207,553.5871,553.1207,553.5871,2272.0
2022-12-05 10:50:00,557.87,557.87,556.62,557.0,2617.0,553.5375,553.5375,552.2972,552.6742,2617.0
2022-12-05 10:55:00,557.36,557.36,556.64,557.36,2208.0,553.0314,553.0314,552.317,553.0314,2208.0
2022-12-05 11:00:00,557.77,558.02,557.6,557.61,1000.0,553.4382,553.6863,553.2696,553.2795,1000.0
2022-12-05 11:05:00,557.53,558.19,556.97,558.19,3648.0,553.2001,553.855,552.6445,553.855,3648.0
2022-12-05 11:10:00,558.28,559.62,558.2,559.13,4163.0,553.9443,555.2739,553.8649,554.7877,4163.0
2022-12-05 11:15:00,559.01,559.65,558.84,558.84,5898.0,554.6686,555.3036,554.4999,554.4999,5898.0
2022-12-05 11:20:00,559.03,559.24,558.18,558.18,1966.0,554.6885,554.8968,553.8451,553.8451,1966.0
2022-12-05 11:25:00,558.4,558.4,557.38,557.38,5807.0,554.0633,554.0633,553.0513,553.0513,5807.0
2022-12-05 11:30:00,557.73,557.73,556.86,557.05,5154.0,553.3986,553.3986,552.5353,552.7238,5154.0
2022-12-05 11:35:00,556.96,558.24,556.82,558.24,2200.0,552.6345,553.9046,552.4956,553.9046,2200.0
2022-12-05 11:40:00,558.64,558.96,558.43,558.79,2514.0,554.3015,554.619,554.0931,554.4503,2514.0
2022-12-05 11:45:00,558.77,558.91,558.61,558.81,1230.0,554.4305,554.5694,554.2717,554.4702,1230.0
2022-12-05 11:50:00,558.63,558.78,558.02,558.07,3129.0,554.2916,554.4404,553.6863,553.7359,3129.0
2022-12-05 11:55:00,557.54,557.61,556.91,557.0,4407.0,553.21,553.2795,552.5849,552.6742,4407.0
2022-12-05 12:00:00,556.76,557.2,556.55,556.97,3376.0,552.4361,552.8727,552.2277,552.6445,3376.0
2022-12-05 12:05:00,556.79,557.32,556.79,556.93,2094.0,552.4659,552.9917,552.4659,552.6048,2094.0
2022-12-05 12:10:00,556.55,556.87,556.24,556.81,5208.0,552.2277,552.5452,551.9201,552.4857,5208.0
2022-12-05 12:15:00,556.95,557.38,556.95,557.38,4000.0,552.6246,553.0513,552.6246,553.0513,4000.0
2022-12-05 12:20:00,557.61,557.84,557.57,557.65,1300.0,553.2795,553.5077,553.2398,553.3192,1300.0
2022-12-05 12:25:00,557.45,557.45,556.91,556.98,3720.0,553.1207,553.1207,552.5849,552.6544,3720.0
2022-12-05 12:30:00,556.96,557.23,556.46,556.98,29206.0,552.6345,552.9024,552.1384,552.6544,29206.0
2022-12-05 12:35:00,556.79,557.65,556.71,557.43,9498.0,552.4659,553.3192,552.3865,553.1009,9498.0
2022-12-05 12:40:00,557.38,557.51,556.96,557.0,3070.0,553.0513,553.1803,552.6345,552.6742,3070.0
2022-12-05 12:45:00,557.23,557.38,556.93,557.0,2806.0,552.9024,553.0513,552.6048,552.6742,2806.0
2022-12-05 12:50:00,557.22,557.22,556.57,556.99,2946.0,552.8925,552.8925,552.2476,552.6643,2946.0
2022-12-05 12:55:00,557.08,557.3,556.47,556.86,6851.0,552.7536,552.9719,552.1483,552.5353,6851.0
2022-12-05 13:00:00,556.6,557.04,556.25,556.69,18071.0,552.2773,552.7139,551.93,552.3666,18071.0
2022-12-05 13:05:00,556.59,557.45,556.59,557.45,1922.0,552.2674,553.1207,552.2674,553.1207,1922.0
2022-12-05 13:10:00,557.29,558.32,557.28,558.25,3126.0,552.962,553.984,552.952,553.9145,3126.0
2022-12-05 13:15:00,558.08,558.08,557.59,557.59,1844.0,553.7458,553.7458,553.2596,553.2596,1844.0
2022-12-05 13:20:00,557.53,557.53,557.24,557.4,1560.0,553.2001,553.2001,552.9124,553.0711,1560.0
2022-12-05 13:25:00,557.5,557.65,557.37,557.59,1822.0,553.1703,553.3192,553.0413,553.2596,1822.0
2022-12-05 13:30:00,557.85,558.02,557.85,557.94,300.0,553.5176,553.6863,553.5176,553.6069,300.0
2022-12-05 13:35:00,557.66,558.14,557.53,558.12,1100.0,553.3291,553.8054,553.2001,553.7855,1100.0
2022-12-05 13:40:00,558.27,558.27,557.68,557.68,400.0,553.9344,553.9344,553.3489,553.3489,400.0
2022-12-05 13:45:00,557.96,558.03,557.8,557.89,1097.0,553.6268,553.6962,553.468,553.5573,1097.0
2022-12-05 13:50:00,557.4,557.4,557.0,557.15,1800.0,553.0711,553.0711,552.6742,552.8231,1800.0
2022-12-05 13:55:00,557.0,557.0,556.3,556.3,7103.0,552.6742,552.6742,551.9797,551.9797,7103.0
2022-12-05 14:00:00,556.44,556.51,556.14,556.3,5591.0,552.1186,552.188,551.8209,551.9797,5591.0
2022-12-05 14:05:00,556.43,556.54,556.37,556.48,1000.0,552.1086,552.2178,552.0491,552.1583,1000.0
2022-12-05 14:10:00,556.73,557.15,556.59,556.98,1652.0,552.4063,552.8231,552.2674,552.6544,1652.0
2022-12-05 14:15:00,557.02,557.17,556.58,556.6,2344.0,552.6941,552.8429,552.2575,552.2773,2344.0
2022-12-05 14:20:00,556.37,556.65,556.23,556.47,5049.0,552.0491,552.3269,551.9102,552.1483,5049.0
2022-12-05 14:25:00,556.42,556.68,556.28,556.41,3586.0,552.0987,552.3567,551.9598,552.0888,3586.0
2022-12-05 14:30:00,556.29,556.29,555.77,555.79,2615.0,551.9697,551.9697,551.4538,551.4736,2615.0
2022-12-05 14:35:00,555.82,555.87,555.59,555.81,1800.0,551.5034,551.553,551.2752,551.4935,1800.0
2022-12-05 14:40:00,555.81,556.13,555.5,556.01,3511.0,551.4935,551.811,551.1859,551.6919,3511.0
2022-12-05 14:45:00,555.99,555.99,555.46,555.62,2607.0,551.6721,551.6721,551.1462,551.3049,2607.0
2022-12-05 14:50:00,556.0,556.35,555.91,556.31,3499.0,551.682,552.0293,551.5927,551.9896,3499.0
2022-12-05 14:55:00,556.4,556.86,556.25,556.64,3252.0,552.0789,552.5353,551.93,552.317,3252.0
2022-12-05 15:00:00,556.62,556.71,556.25,556.52,1973.0,552.2972,552.3865,551.93,552.1979,1973.0
2022-12-05 15:05:00,556.56,557.58,556.42,557.31,4930.0,552.2376,553.2497,552.0987,552.9818,4930.0
2022-12-05 15:10:00,557.02,557.35,556.91,557.27,3759.0,552.6941,553.0215,552.5849,552.9421,3759.0
2022-12-05 15:15:00,557.16,557.21,556.41,556.49,1878.0,552.833,552.8826,552.0888,552.1682,1878.0
2022-12-05 15:20:00,556.65,556.84,556.41,556.57,2315.0,552.3269,552.5155,552.0888,552.2476,2315.0
2022-12-05 15:25:00,556.69,556.69,556.22,556.46,2300.0,552.3666,552.3666,551.9003,552.1384,2300.0
2022-12-05 15:30:00,556.26,557.62,556.26,557.26,4500.0,551.94,553.2894,551.94,552.9322,4500.0
2022-12-05 15:35:00,557.49,557.89,556.4,556.57,6090.0,553.1604,553.5573,552.0789,552.2476,6090.0
2022-12-05 15:40:00,556.62,557.1,556.2,556.94,4878.0,552.2972,552.7734,551.8804,552.6147,4878.0
2022-12-05 15:45:00,556.84,557.43,556.56,557.0,6783.0,552.5155,553.1009,552.2376,552.6742,6783.0
2022-12-05 15:50:00,556.86,557.48,556.59,557.31,22992.0,552.5353,553.1505,552.2674,552.9818,22992.0
2022-12-05 15:55:00,557.4,557.85,556.93,557.32,31322.0,553.0711,553.5176,552.6048,552.9917,31322.0
2022-12-06 09:30:00,552.44,556.45,552.44,553.89,25447.0,548.1496,552.1285,548.1496,549.5884,25447.0
2022-12-06 09:35:00,553.03,555.55,552.84,555.38,5309.0,548.7351,551.2355,548.5465,551.0668,5309.0
2022-12-06 09:40:00,554.75,554.75,550.24,550.24,6728.0,550.4417,550.4417,545.9667,545.9667,6728.0
2022-12-06 09:45:00,550.0,552.48,548.43,552.48,22537.0,545.7286,548.1893,544.1708,548.1893,22537.0
2022-12-06 09:50:00,552.34,553.27,552.14,552.64,5316.0,548.0504,548.9732,547.852,548.3481,5316.0
2022-12-06 09:55:00,552.56,553.24,551.41,551.61,26856.0,548.2687,548.9434,547.1276,547.3261,26856.0
2022-12-06 10:00:00,551.5,552.2,550.73,551.34,19048.0,547.2169,547.9115,546.4529,547.0582,19048.0
2022-12-06 10:05:00,551.38,552.02,550.18,551.89,19099.0,547.0979,547.7329,545.9072,547.6039,19099.0
2022-12-06 10:10:00,551.87,553.24,551.85,553.08,4511.0,547.5841,548.9434,547.5642,548.7847,4511.0
2022-12-06 10:15:00,553.63,553.86,552.86,553.86,5140.0,549.3304,549.5586,548.5664,549.5586,5140.0
2022-12-06 10:20:00,554.29,554.38,552.93,553.16,6106.0,549.9853,550.0746,548.6358,548.864,6106.0
2022-12-06 10:25:00,553.37,553.46,551.24,551.24,3611.0,549.0724,549.1617,546.959,546.959,3611.0
2022-12-06 10:30:00,551.46,552.52,551.05,551.76,8965.0,547.1772,548.229,546.7704,547.4749,8965.0
2022-12-06 10:35:00,551.57,552.1,551.08,551.65,11772.0,547.2864,547.8123,546.8002,547.3658,11772.0
2022-12-06 10:40:00,551.29,551.51,550.78,551.5,7913.0,547.0086,547.2269,546.5025,547.2169,7913.0
2022-12-06 10:45:00,551.57,551.57,551.1,551.57,5546.0,547.2864,547.2864,546.82,547.2864,5546.0
2022-12-06 10:50:00,551.21,551.78,550.87,550.87,3271.0,546.9292,547.4948,546.5918,546.5918,3271.0
2022-12-06 10:55:00,550.61,550.88,550.0,550.75,12787.0,546.3338,546.6018,545.7286,546.4728,12787.0
2022-12-06 11:00:00,550.58,551.03,550.25,550.42,2458.0,546.3041,546.7506,545.9766,546.1453,2458.0
2022-12-06 11:05:00,550.5,550.79,550.32,550.38,2864.0,546.2247,546.5125,546.0461,546.1056,2864.0
2022-12-06 11:10:00,550.4,551.06,550.36,550.63,2639.0,546.1255,546.7804,546.0858,546.3537,2639.0
2022-12-06 11:15:00,550.43,550.43,549.8,549.92,1300.0,546.1552,546.1552,545.5301,545.6492,1300.0
2022-12-06 11:20:00,549.89,550.53,549.85,550.45,10001.0,545.6194,546.2545,545.5798,546.1751,10001.0
2022-12-06 11:25:00,550.29,550.72,550.19,550.66,3592.0,546.0163,546.443,545.9171,546.3835,3592.0
2022-12-06 11:30:00,550.82,552.1,550.82,552.04,6203.0,546.5422,547.8123,546.5422,547.7527,6203.0
2022-12-06 11:35:00,551.48,551.8,550.27,550.27,2248.0,547.1971,547.5146,545.9965,545.9965,2248.0
2022-12-06 11:40:00,550.33,550.33,549.76,550.26,1500.0,546.056,546.056,545.4904,545.9866,1500.0
2022-12-06 11:45:00,550.66,550.66,550.23,550.55,1829.0,546.3835,546.3835,545.9568,546.2743,1829.0
2022-12-06 11:50:00,550.47,551.05,549.9,549.9,3096.0,546.1949,546.7704,545.6294,545.6294,3096.0
2022-12-06 11:55:00,550.08,550.47,549.82,550.09,3096.0,545.808,546.1949,545.55,545.8179,3096.0
2022-12-06 12:00:00,550.21,550.32,549.59,550.32,1613.0,545.937,546.0461,545.3218,546.0461,1613.0
2022-12-06 12:05:00,549.97,550.8,549.82,550.37,8014.0,545.6988,546.5224,545.55,546.0957,8014.0
2022-12-06 12:10:00,550.38,550.98,550.26,550.9,7301.0,546.1056,546.701,545.9866,546.6216,7301.0
2022-12-06 12:15:00,550.77,550.98,549.83,550.09,7309.0,546.4926,546.701,545.5599,545.8179,7309.0
2022-12-06 12:20:00,549.73,550.63,549.73,550.63,4776.0,545.4607,546.3537,545.4607,546.3537,4776.0
2022-12-06 12:25:00,550.6,551.09,550.44,551.0,2125.0,546.3239,546.8101,546.1652,546.7208,2125.0
2022-12-06 12:30:00,550.85,551.01,550.06,550.39,3452.0,546.572,546.7307,545.7881,546.1156,3452.0
2022-12-06 12:35:00,550.21,550.21,549.86,550.01,2442.0,545.937,545.937,545.5897,545.7385,2442.0
2022-12-06 12:40:00,550.06,550.49,550.03,550.49,6416.0,545.7881,546.2148,545.7584,546.2148,6416.0
2022-12-06 12:45:00,550.07,550.07,549.56,549.86,4203.0,545.798,545.798,545.292,545.5897,4203.0
2022-12-06 12:50:00,549.94,550.19,549.51,549.6,4619.0,545.6691,545.9171,545.2424,545.3317,4619.0
2022-12-06 12:55:00,549.58,549.82,549.38,549.6,4603.0,545.3118,545.55,545.1134,545.3317,4603.0
2022-12-06 13:00:00,549.6,549.92,549.54,549.63,6155.0,545.3317,545.6492,545.2722,545.3615,6155.0
2022-12-06 13:05:00,549.63,549.81,549.21,549.22,10420.0,545.3615,545.5401,544.9447,544.9546,10420.0
2022-12-06 13:10:00,548.97,549.16,548.74,549.09,4293.0,544.7066,544.8951,544.4784,544.8257,4293.0
2022-12-06 13:15:00,549.13,549.29,548.76,548.76,2563.0,544.8653,545.0241,544.4982,544.4982,2563.0
2022-12-06 13:20:00,548.49,548.75,548.14,548.34,6035.0,544.2303,544.4883,543.883,544.0815,6035.0
2022-12-06 13:25:00,548.45,548.47,548.17,548.39,4414.0,544.1906,544.2105,543.9128,544.1311,4414.0
2022-12-06 13:30:00,548.39,548.54,548.25,548.5,10695.0,544.1311,544.2799,543.9922,544.2402,10695.0
2022-12-06 13:35:00,548.54,549.12,548.54,549.06,3400.0,544.2799,544.8554,544.2799,544.7959,3400.0
2022-12-06 13:40:00,549.18,549.46,548.93,549.18,1754.0,544.915,545.1928,544.6669,544.915,1754.0
2022-12-06 13:45:00,549.17,549.28,548.89,549.1,3000.0,544.905,545.0142,544.6272,544.8356,3000.0
2022-12-06 13:50:00,549.12,549.35,548.77,548.77,10926.0,544.8554,545.0836,544.5081,544.5081,10926.0
2022-12-06 13:55:00,548.85,548.92,548.28,548.49,4621.0,544.5875,544.657,544.0219,544.2303,4621.0
2022-12-06 14:00:00,548.65,548.78,547.09,547.25,3278.0,544.3891,544.5181,542.8412,542.9999,3278.0
2022-12-06 14:05:00,547.26,547.26,546.49,546.57,2559.0,543.0099,543.0099,542.2458,542.3252,2559.0
2022-12-06 14:10:00,546.6,546.69,545.8,546.34,3337.0,542.355,542.4443,541.5612,542.097,3337.0
2022-12-06 14:15:00,546.24,547.18,546.24,547.0,5554.0,541.9978,542.9305,541.9978,542.7519,5554.0
2022-12-06 14:20:00,547.04,547.04,546.5,546.54,1117.0,542.7916,542.7916,542.2558,542.2955,1117.0
2022-12-06 14:25:00,546.57,546.85,546.41,546.56,5629.0,542.3252,542.603,542.1665,542.3153,5629.0
2022-12-06 14:30:00,546.42,546.71,546.39,546.63,18772.0,542.1764,542.4641,542.1466,542.3848,18772.0
2022-12-06 14:35:00,546.57,547.25,546.43,547.25,9091.0,542.3252,542.9999,542.1863,542.9999,9091.0
2022-12-06 14:40:00,547.26,547.5,547.0,547.39,7402.0,543.0099,543.248,542.7519,543.1389,7402.0
2022-12-06 14:45:00,547.28,547.46,546.97,547.39,2600.0,543.0297,543.2083,542.7221,543.1389,2600.0
2022-12-06 14:50:00,547.39,548.25,547.37,548.2,11026.0,543.1389,543.9922,543.119,543.9426,11026.0
2022-12-06 14:55:00,548.2,548.54,548.2,548.5,8587.0,543.9426,544.2799,543.9426,544.2402,8587.0
2022-12-06 15:00:00,548.57,549.66,548.57,549.5,16861.0,544.3097,545.3912,544.3097,545.2325,16861.0
2022-12-06 15:05:00,549.56,549.82,547.55,548.34,482855.0,545.292,545.55,543.2976,544.0815,482855.0
2022-12-06 15:10:00,547.71,548.19,547.68,547.84,9011.0,543.4564,543.9326,543.4266,543.5854,9011.0
2022-12-06 15:15:00,547.85,548.25,547.31,547.8,7233.0,543.5953,543.9922,543.0595,543.5457,7233.0
2022-12-06 15:20:00,547.98,547.99,547.33,547.99,7186.0,543.7243,543.7342,543.0793,543.7342,7186.0
2022-12-06 15:25:00,548.01,548.23,547.16,547.67,7664.0,543.754,543.9723,542.9106,543.4167,7664.0
2022-12-06 15:30:00,547.66,548.73,547.59,548.5,9066.0,543.4068,544.4684,543.3373,544.2402,9066.0
2022-12-06 15:35:00,548.61,549.15,548.13,549.14,5680.0,544.3494,544.8852,543.8731,544.8753,5680.0
2022-12-06 15:40:00,549.15,550.11,548.75,549.65,10321.0,544.8852,545.8377,544.4883,545.3813,10321.0
2022-12-06 15:45:00,549.92,550.15,549.53,550.07,7485.0,545.6492,545.8774,545.2622,545.798,7485.0
2022-12-06 15:50:00,549.87,550.54,549.71,550.13,11863.0,545.5996,546.2644,545.4408,545.8576,11863.0
2022-12-06 15:55:00,550.04,550.9,549.55,550.39,29750.0,545.7683,546.6216,545.2821,546.1156,29750.0
2022-12-07 09:30:00,550.44,555.0,550.44,555.0,23261.0,546.1652,550.6898,546.1652,550.6898,23261.0
2022-12-07 09:35:00,555.0,556.76,554.56,556.42,10440.0,550.6898,552.4361,550.2532,552.0987,10440.0
2022-12-07 09:40:00,556.43,557.9,556.03,556.5,9051.0,552.1086,553.5672,551.7118,552.1781,9051.0
2022-12-07 09:45:00,556.45,556.97,554.8,554.81,4802.0,552.1285,552.6445,550.4913,550.5012,4802.0
2022-12-07 09:50:00,554.78,555.78,554.51,555.78,2372.0,550.4715,551.4637,550.2036,551.4637,2372.0
2022-12-07 09:55:00,556.25,556.37,554.45,555.43,8708.0,551.93,552.0491,550.144,551.1164,8708.0
2022-12-07 10:00:00,555.13,557.46,553.96,557.46,2333.0,550.8187,553.1306,549.6578,553.1306,2333.0
2022-12-07 10:05:00,558.03,558.55,556.85,556.85,1825.0,553.6962,554.2122,552.5254,552.5254,1825.0
2022-12-07 10:10:00,557.22,557.4,554.76,556.51,7319.0,552.8925,553.0711,550.4516,552.188,7319.0
2022-12-07 10:15:00,556.0,556.91,555.4,555.42,4760.0,551.682,552.5849,551.0866,551.1065,4760.0
2022-12-07 10:20:00,555.42,556.11,554.56,555.19,3327.0,551.1065,551.7911,550.2532,550.8783,3327.0
2022-12-07 10:25:00,555.56,556.04,554.31,556.04,2954.0,551.2454,551.7217,550.0051,551.7217,2954.0
2022-12-07 10:30:00,556.75,556.76,554.85,554.9,4522.0,552.4262,552.4361,550.5409,550.5905,4522.0
2022-12-07 10:35:00,555.24,555.67,554.82,555.11,4682.0,550.9279,551.3546,550.5112,550.7989,4682.0
2022-12-07 10:40:00,555.1,557.76,555.1,557.75,3372.0,550.789,553.4283,550.789,553.4184,3372.0
2022-12-07 10:45:00,558.0,558.22,557.27,557.99,3636.0,553.6665,553.8847,552.9421,553.6565,3636.0
2022-12-07 10:50:00,558.48,559.25,557.65,557.65,4972.0,554.1427,554.9067,553.3192,553.3192,4972.0
2022-12-07 10:55:00,558.31,558.72,558.04,558.5,2533.0,553.974,554.3809,553.7061,554.1626,2533.0
2022-12-07 11:00:00,558.64,558.93,558.24,558.25,1382.0,554.3015,554.5892,553.9046,553.9145,1382.0
2022-12-07 11:05:00,557.85,557.99,557.21,557.24,3838.0,553.5176,553.6565,552.8826,552.9124,3838.0
2022-12-07 11:10:00,557.5,557.88,556.98,557.04,2029.0,553.1703,553.5474,552.6544,552.7139,2029.0
2022-12-07 11:15:00,557.03,557.34,556.51,556.84,2501.0,552.704,553.0116,552.188,552.5155,2501.0
2022-12-07 11:20:00,556.68,556.68,554.79,554.97,6660.0,552.3567,552.3567,550.4814,550.66,6660.0
2022-12-07 11:25:00,555.02,555.42,554.36,554.83,6424.0,550.7096,551.1065,550.0547,550.5211,6424.0
2022-12-07 11:30:00,554.91,555.01,554.25,554.27,8221.0,550.6005,550.6997,549.9456,549.9654,8221.0
2022-12-07 11:35:00,554.26,555.56,554.26,555.31,5471.0,549.9555,551.2454,549.9555,550.9973,5471.0
2022-12-07 11:40:00,555.47,555.52,554.87,555.11,2941.0,551.1561,551.2057,550.5608,550.7989,2941.0
2022-12-07 11:45:00,555.26,556.26,555.26,556.1,3098.0,550.9477,551.94,550.9477,551.7812,3098.0
2022-12-07 11:50:00,556.1,556.26,555.52,555.52,2101.0,551.7812,551.94,551.2057,551.2057,2101.0
2022-12-07 11:55:00,555.45,556.69,555.45,556.69,1306.0,551.1363,552.3666,551.1363,552.3666,1306.0
2022-12-07 12:00:00,556.86,557.25,556.0,556.0,4977.0,552.5353,552.9223,551.682,551.682,4977.0
2022-12-07 12:05:00,555.77,556.1,555.77,555.77,692.0,551.4538,551.7812,551.4538,551.4538,692.0
2022-12-07 12:10:00,555.39,555.41,554.62,555.13,2940.0,551.0767,551.0966,550.3127,550.8187,2940.0
2022-12-07 12:15:00,555.13,555.82,555.01,555.22,1917.0,550.8187,551.5034,550.6997,550.908,1917.0
2022-12-07 12:20:00,555.29,555.85,555.29,555.75,2263.0,550.9775,551.5332,550.9775,551.4339,2263.0
2022-12-07 12:25:00,555.74,556.18,555.72,556.17,1850.0,551.424,551.8606,551.4042,551.8507,1850.0
2022-12-07 12:30:00,556.02,556.06,555.4,555.4,1700.0,551.7018,551.7415,551.0866,551.0866,1700.0
2022-12-07 12:35:00,555.51,556.12,555.51,556.0,1611.0,551.1958,551.8011,551.1958,551.682,1611.0
2022-12-07 12:40:00,556.14,556.85,556.13,556.85,960.0,551.8209,552.5254,551.811,552.5254,960.0
2022-12-07 12:45:00,556.85,557.44,556.75,557.07,1025.0,552.5254,553.1108,552.4262,552.7437,1025.0
2022-12-07 12:50:00,557.21,557.31,556.52,556.74,5400.0,552.8826,552.9818,552.1979,552.4162,5400.0
2022-12-07 12:55:00,556.92,557.37,556.64,557.15,12611.0,552.5948,553.0413,552.317,552.8231,12611.0
2022-12-07 13:00:00,557.11,557.17,556.77,556.88,1004.0,552.7834,552.8429,552.446,552.5552,1004.0
2022-12-07 13:05:00,556.94,556.94,556.3,556.6,3627.0,552.6147,552.6147,551.9797,552.2773,3627.0
2022-12-07 13:10:00,556.42,556.95,556.42,556.83,1000.0,552.0987,552.6246,552.0987,552.5055,1000.0
2022-12-07 13:15:00,556.93,557.67,556.92,557.35,12803.0,552.6048,553.339,552.5948,553.0215,12803.0
2022-12-07 13:20:00,557.2,557.2,556.64,556.65,1960.0,552.8727,552.8727,552.317,552.3269,1960.0
2022-12-07 13:25:00,556.72,556.72,556.38,556.61,700.0,552.3964,552.3964,552.059,552.2873,700.0
2022-12-07 13:30:00,556.38,556.47,555.78,556.23,1763.0,552.059,552.1483,551.4637,551.9102,1763.0
2022-12-07 13:35:00,556.09,556.5,555.57,555.91,2437.0,551.7713,552.1781,551.2553,551.5927,2437.0
2022-12-07 13:40:00,555.88,556.42,555.88,556.35,1478.0,551.5629,552.0987,551.5629,552.0293,1478.0
2022-12-07 13:45:00,556.43,556.6,556.3,556.56,1723.0,552.1086,552.2773,551.9797,552.2376,1723.0
2022-12-07 13:50:00,556.56,556.56,555.68,555.87,4056.0,552.2376,552.2376,551.3645,551.553,4056.0
2022-12-07 13:55:00,556.01,556.01,554.88,555.74,2707.0,551.6919,551.6919,550.5707,551.424,2707.0
2022-12-07 14:00:00,555.7,555.74,554.52,554.82,2789.0,551.3843,551.424,550.2135,550.5112,2789.0
2022-12-07 14:05:00,554.94,555.26,554.8,555.17,3176.0,550.6302,550.9477,550.4913,550.8584,3176.0
2022-12-07 14:10:00,555.02,556.48,554.86,556.43,4361.0,550.7096,552.1583,550.5508,552.1086,4361.0
2022-12-07 14:15:00,556.21,556.35,555.78,555.79,4343.0,551.8904,552.0293,551.4637,551.4736,4343.0
2022-12-07 14:20:00,555.59,555.86,555.38,555.86,4575.0,551.2752,551.5431,551.0668,551.5431,4575.0
2022-12-07 14:25:00,555.9,556.62,555.9,556.53,2001.0,551.5828,552.2972,551.5828,552.2079,2001.0
2022-12-07 14:30:00,556.46,556.61,556.14,556.61,2671.0,552.1384,552.2873,551.8209,552.2873,2671.0
2022-12-07 14:35:00,556.63,557.17,556.55,557.17,2810.0,552.3071,552.8429,552.2277,552.8429,2810.0
2022-12-07 14:40:00,557.22,557.22,556.12,556.13,3318.0,552.8925,552.8925,551.8011,551.811,3318.0
2022-12-07 14:45:00,555.89,556.12,555.62,555.95,1737.0,551.5728,551.8011,551.3049,551.6324,1737.0
2022-12-07 14:50:00,555.91,556.14,555.91,556.03,2600.0,551.5927,551.8209,551.5927,551.7118,2600.0
2022-12-07 14:55:00,556.17,556.17,555.38,555.53,2235.0,551.8507,551.8507,551.0668,551.2156,2235.0
2022-12-07 15:00:00,555.64,556.59,555.5,556.59,3751.0,551.3248,552.2674,551.1859,552.2674,3751.0
2022-12-07 15:05:00,556.58,556.69,554.86,555.28,3854.0,552.2575,552.3666,550.5508,550.9676,3854.0
2022-12-07 15:10:00,555.12,556.27,555.12,556.16,5850.0,550.8088,551.9499,550.8088,551.8407,5850.0
2022-12-07 15:15:00,556.3,556.49,555.7,555.85,6667.0,551.9797,552.1682,551.3843,551.5332,6667.0
2022-12-07 15:20:00,555.48,556.04,555.32,555.99,2845.0,551.166,551.7217,551.0073,551.6721,2845.0
2022-12-07 15:25:00,556.06,556.55,556.06,556.55,4110.0,551.7415,552.2277,551.7415,552.2277,4110.0
2022-12-07 15:30:00,556.66,557.85,556.65,557.73,2903.0,552.3369,553.5176,552.3269,553.3986,2903.0
2022-12-07 15:35:00,557.6,557.65,557.25,557.25,1500.0,553.2696,553.3192,552.9223,552.9223,1500.0
2022-12-07 15:40:00,556.9,557.22,556.79,557.21,4242.0,552.575,552.8925,552.4659,552.8826,4242.0
2022-12-07 15:45:00,557.17,557.75,557.17,557.58,3695.0,552.8429,553.4184,552.8429,553.2497,3695.0
2022-12-07 15:50:00,557.28,557.9,556.85,557.89,12764.0,552.952,553.5672,552.5254,553.5573,12764.0
2022-12-07 15:55:00,557.86,558.42,557.75,557.9,30123.0,553.5275,554.0832,553.4184,553.5672,30123.0
2022-12-08 09:30:00,560.13,560.48,556.77,557.75,42249.0,555.7799,556.1272,552.446,553.4184,42249.0
2022-12-08 09:35:00,558.22,560.45,557.64,559.99,3918.0,553.8847,556.0974,553.3093,555.641,3918.0
2022-12-08 09:40:00,560.01,560.15,558.71,558.85,9574.0,555.6608,555.7998,554.3709,554.5099,9574.0
2022-12-08 09:45:00,558.77,559.53,558.42,559.27,9425.0,554.4305,555.1846,554.0832,554.9266,9425.0
2022-12-08 09:50:00,559.53,560.51,559.18,560.4,9752.0,555.1846,556.157,554.8373,556.0478,9752.0
2022-12-08 09:55:00,559.84,563.3,559.84,563.13,8783.0,555.4922,558.9253,555.4922,558.7566,8783.0
2022-12-08 10:00:00,563.26,564.03,562.91,563.73,9975.0,558.8856,559.6496,558.5383,559.352,9975.0
2022-12-08 10:05:00,563.65,565.63,563.65,564.46,16813.0,559.2726,561.2372,559.2726,560.0763,16813.0
2022-12-08 10:10:00,564.5,565.2,564.09,564.09,16038.0,560.116,560.8105,559.7092,559.7092,16038.0
2022-12-08 10:15:00,564.13,564.32,563.31,564.26,6792.0,559.7488,559.9374,558.9352,559.8778,6792.0
2022-12-08 10:20:00,563.8,565.92,563.8,565.61,6621.0,559.4214,561.5249,559.4214,561.2174,6621.0
2022-12-08 10:25:00,565.87,568.45,565.87,567.89,15267.0,561.4753,564.0353,561.4753,563.4796,15267.0
2022-12-08 10:30:00,567.89,567.95,567.04,567.95,2225.0,563.4796,563.5392,562.6362,563.5392,2225.0
2022-12-08 10:35:00,567.66,567.66,566.25,566.44,9886.0,563.2514,563.2514,561.8524,562.0409,9886.0
2022-12-08 10:40:00,566.67,566.67,565.91,566.24,35629.0,562.2691,562.2691,561.515,561.8425,35629.0
2022-12-08 10:45:00,566.51,567.16,566.23,566.23,4048.0,562.1104,562.7553,561.8325,561.8325,4048.0
2022-12-08 10:50:00,566.47,567.22,565.95,566.86,5191.0,562.0707,562.8149,561.5547,562.4576,5191.0
2022-12-08 10:55:00,566.87,567.66,566.5,566.55,8052.0,562.4676,563.2514,562.1004,562.1501,8052.0
2022-12-08 11:00:00,566.55,566.63,565.44,565.72,5217.0,562.1501,562.2294,561.0487,561.3265,5217.0
2022-12-08 11:05:00,565.71,565.71,564.67,564.67,4075.0,561.3166,561.3166,560.2847,560.2847,4075.0
2022-12-08 11:10:00,564.66,565.49,564.66,565.39,3226.0,560.2747,561.0983,560.2747,560.9991,3226.0
2022-12-08 11:15:00,565.5,565.51,563.11,563.71,9281.0,561.1082,561.1181,558.7368,559.3321,9281.0
2022-12-08 11:20:00,563.74,564.12,563.04,563.04,3923.0,559.3619,559.7389,558.6673,558.6673,3923.0
2022-12-08 11:25:00,563.23,564.87,563.23,564.65,2801.0,558.8558,560.4831,558.8558,560.2648,2801.0
2022-12-08 11:30:00,564.74,565.3,564.53,565.01,2884.0,560.3541,560.9098,560.1457,560.622,2884.0
2022-12-08 11:35:00,565.15,565.46,564.61,565.46,2870.0,560.7609,561.0685,560.2251,561.0685,2870.0
2022-12-08 11:40:00,565.46,565.65,565.03,565.22,2829.0,561.0685,561.257,560.6419,560.8304,2829.0
2022-12-08 11:45:00,565.09,565.44,564.45,565.37,1905.0,560.7014,561.0487,560.0664,560.9792,1905.0
2022-12-08 11:50:00,565.38,565.39,564.65,565.17,3836.0,560.9891,560.9991,560.2648,560.7808,3836.0
2022-12-08 11:55:00,564.8,564.88,564.4,564.76,3363.0,560.4136,560.493,560.0168,560.374,3363.0
2022-12-08 12:00:00,564.75,565.21,564.57,564.96,7060.0,560.364,560.8205,560.1854,560.5724,7060.0
2022-12-08 12:05:00,564.92,565.92,564.92,565.92,3250.0,560.5327,561.5249,560.5327,561.5249,3250.0
2022-12-08 12:10:00,565.95,566.21,565.6,566.03,2970.0,561.5547,561.8127,561.2074,561.6341,2970.0
2022-12-08 12:15:00,566.23,566.23,565.57,565.76,3009.0,561.8325,561.8325,561.1777,561.3662,3009.0
2022-12-08 12:20:00,565.73,565.84,565.22,565.59,5111.0,561.3364,561.4456,560.8304,561.1975,5111.0
2022-12-08 12:25:00,565.49,565.81,565.29,565.55,3085.0,561.0983,561.4158,560.8998,561.1578,3085.0
2022-12-08 12:30:00,565.55,565.73,565.19,565.33,4438.0,561.1578,561.3364,560.8006,560.9395,4438.0
2022-12-08 12:35:00,565.49,565.57,564.79,565.33,3779.0,561.0983,561.1777,560.4037,560.9395,3779.0
2022-12-08 12:40:00,565.27,565.95,565.27,565.8,3898.0,560.88,561.5547,560.88,561.4059,3898.0
2022-12-08 12:45:00,565.58,566.01,565.38,565.38,2250.0,561.1876,561.6142,560.9891,560.9891,2250.0
2022-12-08 12:50:00,565.83,566.48,565.83,566.16,1333.0,561.4356,562.0806,561.4356,561.7631,1333.0
2022-12-08 12:55:00,566.14,566.6,565.97,565.98,1413.0,561.7432,562.1997,561.5746,561.5845,1413.0
2022-12-08 13:00:00,566.05,566.17,565.75,565.93,1200.0,561.6539,561.773,561.3563,561.5349,1200.0
2022-12-08 13:05:00,565.8,566.54,565.69,566.52,3202.0,561.4059,562.1401,561.2967,562.1203,3202.0
2022-12-08 13:10:00,566.26,566.54,566.13,566.24,3083.0,561.8623,562.1401,561.7333,561.8425,3083.0
2022-12-08 13:15:00,566.19,567.16,566.15,567.11,7325.0,561.7929,562.7553,561.7532,562.7057,7325.0
2022-12-08 13:20:00,567.2,567.2,566.6,566.66,2964.0,562.795,562.795,562.1997,562.2592,2964.0
2022-12-08 13:25:00,566.62,567.8,566.62,567.52,2018.0,562.2195,563.3903,562.2195,563.1125,2018.0
2022-12-08 13:30:00,567.64,568.2,567.64,567.86,5356.0,563.2316,563.7872,563.2316,563.4499,5356.0
2022-12-08 13:35:00,568.06,568.3,567.23,567.69,2010.0,563.6483,563.8865,562.8248,563.2812,2010.0
2022-12-08 13:40:00,567.96,568.81,567.96,568.81,4195.0,563.5491,564.3925,563.5491,564.3925,4195.0
2022-12-08 13:45:00,568.87,569.01,568.72,568.75,2558.0,564.452,564.5909,564.3032,564.333,2558.0
2022-12-08 13:50:00,568.72,568.77,568.3,568.31,1316.0,564.3032,564.3528,563.8865,563.8964,1316.0
2022-12-08 13:55:00,568.43,568.5,567.88,568.44,4151.0,564.0155,564.0849,563.4697,564.0254,4151.0
2022-12-08 14:00:00,568.42,568.46,567.18,567.19,3634.0,564.0055,564.0452,562.7752,562.7851,3634.0
2022-12-08 14:05:00,567.18,567.18,566.04,566.78,4702.0,562.7752,562.7752,561.644,562.3783,4702.0
2022-12-08 14:10:00,566.53,567.19,566.43,567.12,2140.0,562.1302,562.7851,562.031,562.7156,2140.0
2022-12-08 14:15:00,567.0,568.03,566.94,567.77,5734.0,562.5966,563.6186,562.537,563.3606,5734.0
2022-12-08 14:20:00,567.59,567.9,567.27,567.55,3769.0,563.182,563.4896,562.8645,563.1423,3769.0
2022-12-08 14:25:00,568.13,568.18,566.85,567.16,4250.0,563.7178,563.7674,562.4477,562.7553,4250.0
2022-12-08 14:30:00,566.87,566.87,566.34,566.72,6927.0,562.4676,562.4676,561.9417,562.3187,6927.0
2022-12-08 14:35:00,566.59,567.0,566.46,567.0,2732.0,562.1897,562.5966,562.0608,562.5966,2732.0
2022-12-08 14:40:00,567.02,567.17,566.84,567.01,2552.0,562.6164,562.7652,562.4378,562.6065,2552.0
2022-12-08 14:45:00,566.99,567.33,566.98,566.98,3134.0,562.5866,562.924,562.5767,562.5767,3134.0
2022-12-08 14:50:00,567.16,567.75,566.57,567.51,4267.0,562.7553,563.3407,562.1699,563.1026,4267.0
2022-12-08 14:55:00,567.47,567.71,566.59,566.59,6286.0,563.0629,563.301,562.1897,562.1897,6286.0
2022-12-08 15:00:00,566.81,566.85,566.59,566.65,1005.0,562.408,562.4477,562.1897,562.2493,1005.0
2022-12-08 15:05:00,566.49,567.35,566.18,567.35,3849.0,562.0905,562.9438,561.7829,562.9438,3849.0
2022-12-08 15:10:00,567.46,567.86,567.15,567.15,9727.0,563.053,563.4499,562.7454,562.7454,9727.0
2022-12-08 15:15:00,566.99,567.34,566.92,567.33,5363.0,562.5866,562.9339,562.5172,562.924,5363.0
2022-12-08 15:20:00,567.15,568.03,567.13,567.6,5898.0,562.7454,563.6186,562.7256,563.1919,5898.0
2022-12-08 15:25:00,568.08,568.16,567.57,567.89,5801.0,563.6682,563.7476,563.1621,563.4796,5801.0
2022-12-08 15:30:00,567.9,568.57,567.71,567.76,4285.0,563.4896,564.1544,563.301,563.3507,4285.0
2022-12-08 15:35:00,567.7,567.74,566.79,567.05,5744.0,563.2911,563.3308,562.3882,562.6462,5744.0
2022-12-08 15:40:00,566.87,567.17,566.36,566.84,8825.0,562.4676,562.7652,561.9615,562.4378,8825.0
2022-12-08 15:45:00,566.71,566.81,566.23,566.77,14370.0,562.3088,562.408,561.8325,562.3683,14370.0
2022-12-08 15:50:00,566.81,566.81,565.79,566.66,15620.0,562.408,562.408,561.396,562.2592,15620.0
2022-12-08 15:55:00,566.71,567.69,566.69,567.36,49709.0,562.3088,563.2812,562.289,562.9538,49709.0
2022-12-09 09:30:00,564.0,566.13,563.72,564.49,18418.0,559.6199,561.7333,559.342,560.1061,18418.0
2022-12-09 09:35:00,563.94,566.18,563.94,565.75,3565.0,559.5603,561.7829,559.5603,561.3563,3565.0
2022-12-09 09:40:00,566.04,568.57,565.45,568.01,4824.0,561.644,564.1544,561.0586,563.5987,4824.0
2022-12-09 09:45:00,568.3,569.09,567.43,567.49,36902.0,563.8865,564.6703,563.0232,563.0828,36902.0
2022-12-09 09:50:00,567.32,567.57,565.88,567.57,10927.0,562.9141,563.1621,561.4853,563.1621,10927.0
2022-12-09 09:55:00,567.58,569.29,567.19,569.29,8536.0,563.1721,564.8688,562.7851,564.8688,8536.0
2022-12-09 10:00:00,569.99,571.1,568.46,568.46,20582.0,565.5633,566.6647,564.0452,564.0452,20582.0
2022-12-09 10:05:00,568.26,568.59,566.69,567.11,10420.0,563.8468,564.1742,562.289,562.7057,10420.0
2022-12-09 10:10:00,567.2,567.68,565.26,566.22,6803.0,562.795,563.2713,560.8701,561.8226,6803.0
2022-12-09 10:15:00,566.34,566.34,565.34,565.74,7359.0,561.9417,561.9417,560.9495,561.3463,7359.0
2022-12-09 10:20:00,565.85,566.0,564.91,565.41,3945.0,561.4555,561.6043,560.5228,561.0189,3945.0
2022-12-09 10:25:00,565.66,566.03,565.29,566.03,2409.0,561.267,561.6341,560.8998,561.6341,2409.0
2022-12-09 10:30:00,566.47,568.42,566.47,567.4,13387.0,562.0707,564.0055,562.0707,562.9935,13387.0
2022-12-09 10:35:00,567.75,569.22,567.35,569.22,1027.0,563.3407,564.7993,562.9438,564.7993,1027.0
2022-12-09 10:40:00,568.95,569.31,568.27,568.45,4430.0,564.5314,564.8886,563.8567,564.0353,4430.0
2022-12-09 10:45:00,567.52,567.75,566.64,567.08,5161.0,563.1125,563.3407,562.2394,562.6759,5161.0
2022-12-09 10:50:00,567.34,567.9,567.28,567.73,4177.0,562.9339,563.4896,562.8744,563.3209,4177.0
2022-12-09 10:55:00,567.64,568.62,567.43,568.62,4414.0,563.2316,564.204,563.0232,564.204,4414.0
2022-12-09 11:00:00,568.82,569.42,568.44,569.42,4951.0,564.4024,564.9978,564.0254,564.9978,4951.0
2022-12-09 11:05:00,569.38,569.38,567.92,567.97,2720.0,564.9581,564.9581,563.5094,563.559,2720.0
2022-12-09 11:10:00,567.7,568.16,567.38,568.02,2435.0,563.2911,563.7476,562.9736,563.6086,2435.0
2022-12-09 11:15:00,567.87,568.56,567.87,568.33,4343.0,563.4598,564.1444,563.4598,563.9162,4343.0
2022-12-09 11:20:00,568.33,568.5,567.17,567.36,3451.0,563.9162,564.0849,562.7652,562.9538,3451.0
2022-12-09 11:25:00,567.07,567.59,566.77,567.53,3871.0,562.666,563.182,562.3683,563.1224,3871.0
2022-12-09 11:30:00,567.48,568.07,566.49,566.54,3129.0,563.0728,563.6582,562.0905,562.1401,3129.0
2022-12-09 11:35:00,566.52,568.15,566.37,568.07,5604.0,562.1203,563.7376,561.9715,563.6582,5604.0
2022-12-09 11:40:00,568.04,568.32,567.65,568.32,5939.0,563.6285,563.9063,563.2415,563.9063,5939.0
2022-12-09 11:45:00,568.36,569.01,568.36,569.01,2102.0,563.946,564.5909,563.946,564.5909,2102.0
2022-12-09 11:50:00,568.88,569.36,568.69,569.35,3004.0,564.462,564.9382,564.2734,564.9283,3004.0
2022-12-09 11:55:00,569.18,569.36,567.99,568.37,8509.0,564.7596,564.9382,563.5789,563.9559,8509.0
2022-12-09 12:00:00,568.08,568.08,566.83,566.83,3428.0,563.6682,563.6682,562.4279,562.4279,3428.0
2022-12-09 12:05:00,566.72,566.74,566.16,566.74,2220.0,562.3187,562.3386,561.7631,562.3386,2220.0
2022-12-09 12:10:00,566.75,567.45,566.66,566.96,7150.0,562.3485,563.0431,562.2592,562.5569,7150.0
2022-12-09 12:15:00,566.91,566.91,566.33,566.88,2806.0,562.5073,562.5073,561.9318,562.4775,2806.0
2022-12-09 12:20:00,566.53,566.53,565.93,566.01,3413.0,562.1302,562.1302,561.5349,561.6142,3413.0
2022-12-09 12:25:00,566.19,566.45,566.08,566.11,1863.0,561.7929,562.0508,561.6837,561.7135,1863.0
2022-12-09 12:30:00,566.2,566.82,566.2,566.82,500.0,561.8028,562.418,561.8028,562.418,500.0
2022-12-09 12:35:00,567.12,567.24,566.73,567.24,1307.0,562.7156,562.8347,562.3287,562.8347,1307.0
2022-12-09 12:40:00,567.09,567.17,566.24,566.3,3985.0,562.6859,562.7652,561.8425,561.902,3985.0
2022-12-09 12:45:00,566.33,566.33,565.7,565.7,1275.0,561.9318,561.9318,561.3067,561.3067,1275.0
2022-12-09 12:50:00,565.78,565.78,565.61,565.66,921.0,561.386,561.386,561.2174,561.267,921.0
2022-12-09 12:55:00,565.6,565.66,564.82,565.42,8457.0,561.2074,561.267,560.4335,561.0288,8457.0
2022-12-09 13:00:00,565.18,565.18,564.52,564.52,3450.0,560.7907,560.7907,560.1358,560.1358,3450.0
2022-12-09 13:05:00,564.48,564.48,563.63,563.63,1829.0,560.0961,560.0961,559.2527,559.2527,1829.0
2022-12-09 13:10:00,563.59,563.59,563.13,563.58,2589.0,559.213,559.213,558.7566,559.2031,2589.0
2022-12-09 13:15:00,563.98,564.57,563.84,564.32,2802.0,559.6,560.1854,559.4611,559.9374,2802.0
2022-12-09 13:20:00,564.42,564.42,563.65,563.7,1700.0,560.0366,560.0366,559.2726,559.3222,1700.0
2022-12-09 13:25:00,563.63,564.28,563.54,564.15,4811.0,559.2527,559.8977,559.1634,559.7687,4811.0
2022-12-09 13:30:00,564.4,564.92,564.4,564.74,2601.0,560.0168,560.5327,560.0168,560.3541,2601.0
2022-12-09 13:35:00,564.64,565.03,564.11,564.34,3023.0,560.2549,560.6419,559.729,559.9572,3023.0
2022-12-09 13:40:00,564.3,564.46,563.69,563.97,3029.0,559.9175,560.0763,559.3123,559.5901,3029.0
2022-12-09 13:45:00,564.07,564.39,563.89,564.38,2554.0,559.6893,560.0068,559.5107,559.9969,2554.0
2022-12-09 13:50:00,564.74,565.04,564.67,564.94,1438.0,560.3541,560.6518,560.2847,560.5526,1438.0
2022-12-09 13:55:00,564.96,564.96,564.54,564.55,1300.0,560.5724,560.5724,560.1557,560.1656,1300.0
2022-12-09 14:00:00,564.49,564.49,564.0,564.09,2301.0,560.1061,560.1061,559.6199,559.7092,2301.0
2022-12-09 14:05:00,563.98,564.18,563.23,564.1,3650.0,559.6,559.7985,558.8558,559.7191,3650.0
2022-12-09 14:10:00,563.83,564.17,563.83,564.17,1758.0,559.4512,559.7885,559.4512,559.7885,1758.0
2022-12-09 14:15:00,564.1,564.23,563.94,563.94,2413.0,559.7191,559.8481,559.5603,559.5603,2413.0
2022-12-09 14:20:00,563.94,564.01,563.48,563.88,3262.0,559.5603,559.6298,559.1039,559.5008,3262.0
2022-12-09 14:25:00,563.79,564.06,563.78,563.85,4803.0,559.4115,559.6794,559.4016,559.471,4803.0
2022-12-09 14:30:00,563.69,564.03,563.5,563.8,3214.0,559.3123,559.6496,559.1237,559.4214,3214.0
2022-12-09 14:35:00,564.09,564.09,563.66,563.76,2817.0,559.7092,559.7092,559.2825,559.3817,2817.0
2022-12-09 14:40:00,563.93,563.93,563.42,563.42,2746.0,559.5504,559.5504,559.0444,559.0444,2746.0
2022-12-09 14:45:00,563.34,563.68,563.25,563.52,2852.0,558.965,559.3023,558.8757,559.1436,2852.0
2022-12-09 14:50:00,563.38,563.64,563.01,563.62,6593.0,559.0047,559.2627,558.6375,559.2428,6593.0
2022-12-09 14:55:00,563.69,564.02,563.6,563.63,3265.0,559.3123,559.6397,559.223,559.2527,3265.0
2022-12-09 15:00:00,563.82,563.82,563.52,563.61,3364.0,559.4413,559.4413,559.1436,559.2329,3364.0
2022-12-09 15:05:00,563.75,564.29,563.33,563.33,4337.0,559.3718,559.9076,558.9551,558.9551,4337.0
2022-12-09 15:10:00,563.43,563.8,563.01,563.8,2332.0,559.0543,559.4214,558.6375,559.4214,2332.0
2022-12-09 15:15:00,563.81,563.81,562.97,563.33,14587.0,559.4313,559.4313,558.5979,558.9551,14587.0
2022-12-09 15:20:00,563.21,563.41,563.06,563.14,3259.0,558.836,559.0344,558.6872,558.7665,3259.0
2022-12-09 15:25:00,563.14,563.46,562.84,563.34,3418.0,558.7665,559.0841,558.4689,558.965,3418.0
2022-12-09 15:30:00,563.08,563.41,562.99,563.02,5495.0,558.707,559.0344,558.6177,558.6475,5495.0
2022-12-09 15:35:00,562.9,562.9,561.38,561.38,4283.0,558.5284,558.5284,557.0202,557.0202,4283.0
2022-12-09 15:40:00,561.42,561.55,560.78,560.91,6366.0,557.0599,557.1889,556.4249,556.5539,6366.0
2022-12-09 15:45:00,560.68,561.52,560.64,561.12,8295.0,556.3256,557.1591,556.286,556.7622,8295.0
2022-12-09 15:50:00,560.96,561.09,559.94,560.69,10110.0,556.6035,556.7325,555.5914,556.3356,10110.0
2022-12-09 15:55:00,560.82,561.01,559.32,559.71,29565.0,556.4646,556.6531,554.9762,555.3632,29565.0
2022-12-12 09:30:00,565.38,567.64,563.4,565.83,19328.0,560.9891,563.2316,559.0245,561.4356,19328.0
2022-12-12 09:35:00,565.48,566.77,564.97,566.3,4762.0,561.0884,562.3683,560.5823,561.902,4762.0
2022-12-12 09:40:00,565.92,566.56,565.5,566.1,2763.0,561.5249,562.16,561.1082,561.7035,2763.0
2022-12-12 09:45:00,566.33,568.75,566.31,568.35,8805.0,561.9318,564.333,561.9119,563.9361,8805.0
2022-12-12 09:50:00,568.39,568.4,567.48,568.11,4863.0,563.9758,563.9857,563.0728,563.6979,4863.0
2022-12-12 09:55:00,568.27,568.87,566.83,567.75,14892.0,563.8567,564.452,562.4279,563.3407,14892.0
2022-12-12 10:00:00,568.08,568.08,565.87,565.87,1394.0,563.6682,563.6682,561.4753,561.4753,1394.0
2022-12-12 10:05:00,566.13,566.25,565.6,565.64,7296.0,561.7333,561.8524,561.2074,561.2471,7296.0
2022-12-12 10:10:00,565.51,566.0,564.68,565.38,6124.0,561.1181,561.6043,560.2946,560.9891,6124.0
2022-12-12 10:15:00,565.35,565.41,565.01,565.26,10677.0,560.9594,561.0189,560.622,560.8701,10677.0
2022-12-12 10:20:00,564.9,565.93,564.88,565.39,5980.0,560.5129,561.5349,560.493,560.9991,5980.0
2022-12-12 10:25:00,565.39,566.17,565.39,565.54,5892.0,560.9991,561.773,560.9991,561.1479,5892.0
2022-12-12 10:30:00,565.37,566.39,565.37,566.22,13014.0,560.9792,561.9913,560.9792,561.8226,13014.0
2022-12-12 10:35:00,566.13,566.2,565.33,565.36,5615.0,561.7333,561.8028,560.9395,560.9693,5615.0
2022-12-12 10:40:00,565.27,566.35,565.22,566.25,10332.0,560.88,561.9516,560.8304,561.8524,10332.0
2022-12-12 10:45:00,566.36,566.45,565.61,565.62,5829.0,561.9615,562.0508,561.2174,561.2273,5829.0
2022-12-12 10:50:00,565.62,566.01,565.26,565.69,10680.0,561.2273,561.6142,560.8701,561.2967,10680.0
2022-12-12 10:55:00,565.65,565.85,565.14,565.46,3020.0,561.257,561.4555,560.751,561.0685,3020.0
2022-12-12 11:00:00,565.46,566.17,565.13,566.17,3807.0,561.0685,561.773,560.7411,561.773,3807.0
2022-12-12 11:05:00,566.08,566.38,566.02,566.24,3421.0,561.6837,561.9814,561.6242,561.8425,3421.0
2022-12-12 11:10:00,566.25,566.38,565.77,565.77,2598.0,561.8524,561.9814,561.3761,561.3761,2598.0
2022-12-12 11:15:00,565.87,566.1,565.71,565.98,2583.0,561.4753,561.7035,561.3166,561.5845,2583.0
2022-12-12 11:20:00,565.98,566.56,565.97,566.13,3812.0,561.5845,562.16,561.5746,561.7333,3812.0
2022-12-12 11:25:00,566.29,566.34,565.9,566.05,3431.0,561.8921,561.9417,561.5051,561.6539,3431.0
2022-12-12 11:30:00,565.89,566.38,565.78,566.32,3273.0,561.4952,561.9814,561.386,561.9218,3273.0
2022-12-12 11:35:00,565.95,566.22,565.93,566.21,2346.0,561.5547,561.8226,561.5349,561.8127,2346.0
2022-12-12 11:40:00,566.38,566.38,565.58,565.89,3420.0,561.9814,561.9814,561.1876,561.4952,3420.0
2022-12-12 11:45:00,566.04,566.79,566.04,566.51,900.0,561.644,562.3882,561.644,562.1104,900.0
2022-12-12 11:50:00,566.64,567.07,566.52,566.87,6088.0,562.2394,562.666,562.1203,562.4676,6088.0
2022-12-12 11:55:00,566.89,566.99,566.73,566.99,1900.0,562.4874,562.5866,562.3287,562.5866,1900.0
2022-12-12 12:00:00,566.97,567.78,566.7,567.78,14021.0,562.5668,563.3705,562.2989,563.3705,14021.0
2022-12-12 12:05:00,567.77,567.77,567.11,567.41,3598.0,563.3606,563.3606,562.7057,563.0034,3598.0
2022-12-12 12:10:00,567.42,567.42,566.83,566.83,2165.0,563.0133,563.0133,562.4279,562.4279,2165.0
2022-12-12 12:15:00,566.39,567.2,566.39,567.2,1941.0,561.9913,562.795,561.9913,562.795,1941.0
2022-12-12 12:20:00,567.22,567.24,567.01,567.18,3900.0,562.8149,562.8347,562.6065,562.7752,3900.0
2022-12-12 12:25:00,567.18,567.24,566.58,566.77,6108.0,562.7752,562.8347,562.1798,562.3683,6108.0
2022-12-12 12:30:00,566.98,567.19,566.92,566.96,1325.0,562.5767,562.7851,562.5172,562.5569,1325.0
2022-12-12 12:35:00,566.98,567.66,566.97,567.62,3559.0,562.5767,563.2514,562.5668,563.2117,3559.0
2022-12-12 12:40:00,567.59,567.98,567.43,567.43,3300.0,563.182,563.5689,563.0232,563.0232,3300.0
2022-12-12 12:45:00,567.45,567.6,567.16,567.25,16223.0,563.0431,563.1919,562.7553,562.8446,16223.0
2022-12-12 12:50:00,567.26,567.51,566.61,567.27,4170.0,562.8545,563.1026,562.2096,562.8645,4170.0
2022-12-12 12:55:00,567.4,567.5,567.21,567.23,2502.0,562.9935,563.0927,562.8049,562.8248,2502.0
2022-12-12 13:00:00,567.24,567.49,565.79,565.79,3244.0,562.8347,563.0828,561.396,561.396,3244.0
2022-12-12 13:05:00,565.92,566.58,565.91,566.54,4304.0,561.5249,562.1798,561.515,562.1401,4304.0
2022-12-12 13:10:00,566.59,566.66,565.96,565.96,3242.0,562.1897,562.2592,561.5646,561.5646,3242.0
2022-12-12 13:15:00,565.91,566.47,565.8,566.16,2266.0,561.515,562.0707,561.4059,561.7631,2266.0
2022-12-12 13:20:00,566.49,566.49,565.98,566.01,17195.0,562.0905,562.0905,561.5845,561.6142,17195.0
2022-12-12 13:25:00,566.0,566.13,565.99,566.06,5602.0,561.6043,561.7333,561.5944,561.6639,5602.0
2022-12-12 13:30:00,566.13,566.17,565.78,566.05,3831.0,561.7333,561.773,561.386,561.6539,3831.0
2022-12-12 13:35:00,565.94,566.23,565.85,565.99,4746.0,561.5448,561.8325,561.4555,561.5944,4746.0
2022-12-12 13:40:00,565.99,566.14,565.93,566.07,6345.0,561.5944,561.7432,561.5349,561.6738,6345.0
2022-12-12 13:45:00,566.07,566.16,565.83,565.84,4801.0,561.6738,561.7631,561.4356,561.4456,4801.0
2022-12-12 13:50:00,565.8,566.13,565.76,565.82,2739.0,561.4059,561.7333,561.3662,561.4257,2739.0
2022-12-12 13:55:00,565.71,566.13,565.71,566.04,7248.0,561.3166,561.7333,561.3166,561.644,7248.0
2022-12-12 14:00:00,565.96,565.98,565.55,565.69,1645.0,561.5646,561.5845,561.1578,561.2967,1645.0
2022-12-12 14:05:00,565.57,565.59,564.8,564.8,1900.0,561.1777,561.1975,560.4136,560.4136,1900.0
2022-12-12 14:10:00,564.8,564.8,564.3,564.65,3799.0,560.4136,560.4136,559.9175,560.2648,3799.0
2022-12-12 14:15:00,564.65,564.65,564.36,564.43,2149.0,560.2648,560.2648,559.9771,560.0465,2149.0
2022-12-12 14:20:00,564.33,564.33,563.6,564.0,1804.0,559.9473,559.9473,559.223,559.6199,1804.0
2022-12-12 14:25:00,563.88,564.79,563.88,564.46,3441.0,559.5008,560.4037,559.5008,560.0763,3441.0
2022-12-12 14:30:00,564.32,564.4,564.02,564.17,3784.0,559.9374,560.0168,559.6397,559.7885,3784.0
2022-12-12 14:35:00,564.18,564.56,564.17,564.42,10284.0,559.7985,560.1755,559.7885,560.0366,10284.0
2022-12-12 14:40:00,564.42,564.59,564.29,564.31,3736.0,560.0366,560.2053,559.9076,559.9275,3736.0
2022-12-12 14:45:00,564.57,564.75,564.45,564.7,2561.0,560.1854,560.364,560.0664,560.3144,2561.0
2022-12-12 14:50:00,564.7,564.79,564.17,564.6,4767.0,560.3144,560.4037,559.7885,560.2152,4767.0
2022-12-12 14:55:00,564.7,564.99,564.66,564.87,7580.0,560.3144,560.6022,560.2747,560.4831,7580.0
2022-12-12 15:00:00,564.99,564.99,564.78,564.9,1663.0,560.6022,560.6022,560.3938,560.5129,1663.0
2022-12-12 15:05:00,564.87,565.31,564.86,565.19,7979.0,560.4831,560.9197,560.4732,560.8006,7979.0
2022-12-12 15:10:00,565.25,565.46,564.53,564.53,13901.0,560.8602,561.0685,560.1457,560.1457,13901.0
2022-12-12 15:15:00,564.76,565.35,564.76,565.32,2645.0,560.374,560.9594,560.374,560.9296,2645.0
2022-12-12 15:20:00,565.45,566.43,565.4,566.4,6094.0,561.0586,562.031,561.009,562.0012,6094.0
2022-12-12 15:25:00,566.56,566.66,566.13,566.65,4311.0,562.16,562.2592,561.7333,562.2493,4311.0
2022-12-12 15:30:00,566.69,567.69,566.69,567.66,5356.0,562.289,563.2812,562.289,563.2514,5356.0
2022-12-12 15:35:00,567.64,568.27,567.55,568.27,14548.0,563.2316,563.8567,563.1423,563.8567,14548.0
2022-12-12 15:40:00,568.26,568.39,567.36,567.36,5115.0,563.8468,563.9758,562.9538,562.9538,5115.0
2022-12-12 15:45:00,567.37,567.67,567.23,567.57,5863.0,562.9637,563.2614,562.8248,563.1621,5863.0
2022-12-12 15:50:00,567.5,567.5,565.75,565.94,27053.0,563.0927,563.0927,561.3563,561.5448,27053.0
2022-12-12 15:55:00,565.97,567.67,565.77,567.55,63749.0,561.5746,563.2614,561.3761,563.1423,63749.0
2022-12-13 09:30:00,576.84,582.47,576.39,582.18,89992.0,572.3601,577.9464,571.9136,577.6587,89992.0
2022-12-13 09:35:00,582.24,583.17,578.81,580.06,17499.0,577.7182,578.641,574.3148,575.5551,17499.0
2022-12-13 09:40:00,580.13,581.72,578.98,581.02,19774.0,575.6246,577.2022,574.4835,576.5077,19774.0
2022-12-13 09:45:00,581.09,583.12,580.66,581.24,24131.0,576.5771,578.5914,576.1505,576.726,24131.0
2022-12-13 09:50:00,581.38,583.97,581.38,583.65,17264.0,576.8649,579.4348,576.8649,579.1173,17264.0
2022-12-13 09:55:00,584.03,584.71,581.72,582.04,17147.0,579.4943,580.169,577.2022,577.5198,17147.0
2022-12-13 10:00:00,581.98,582.45,577.9,578.53,7755.0,577.4602,577.9266,573.4119,574.037,7755.0
2022-12-13 10:05:00,578.14,579.65,576.98,579.64,6426.0,573.65,575.1483,572.4991,575.1384,6426.0
2022-12-13 10:10:00,579.64,579.64,577.19,577.35,10778.0,575.1384,575.1384,572.7074,572.8662,10778.0
2022-12-13 10:15:00,577.42,577.93,576.64,577.84,8438.0,572.9356,573.4417,572.1617,573.3524,8438.0
2022-12-13 10:20:00,578.02,578.41,574.7,574.71,42676.0,573.531,573.9179,570.2368,570.2467,42676.0
2022-12-13 10:25:00,574.23,574.68,573.0,574.2,11825.0,569.7704,570.2169,568.55,569.7406,11825.0
2022-12-13 10:30:00,574.25,575.04,572.84,574.85,9182.0,569.7903,570.5741,568.3912,570.3856,9182.0
2022-12-13 10:35:00,575.36,575.37,571.2,571.8,42626.0,570.8916,570.9016,566.7639,567.3593,42626.0
2022-12-13 10:40:00,571.56,571.78,570.3,571.28,14794.0,567.1211,567.3394,565.8709,566.8433,14794.0
2022-12-13 10:45:00,571.59,572.5,570.11,570.44,15127.0,567.1509,568.0538,565.6824,566.0098,15127.0
2022-12-13 10:50:00,570.12,572.6,570.12,572.0,5837.0,565.6923,568.1531,565.6923,567.5577,5837.0
2022-12-13 10:55:00,572.29,573.99,571.98,573.18,7046.0,567.8455,569.5323,567.5379,568.7286,7046.0
2022-12-13 11:00:00,573.38,574.39,573.15,573.41,3408.0,568.927,569.9292,568.6988,568.9568,3408.0
2022-12-13 11:05:00,573.41,573.94,572.83,573.89,2551.0,568.9568,569.4827,568.3813,569.4331,2551.0
2022-12-13 11:10:00,574.19,574.44,573.69,574.44,2693.0,569.7307,569.9788,569.2346,569.9788,2693.0
2022-12-13 11:15:00,574.12,575.05,573.95,574.23,7665.0,569.6613,570.584,569.4926,569.7704,7665.0
2022-12-13 11:20:00,574.51,574.52,572.79,572.86,4586.0,570.0482,570.0582,568.3416,568.411,4586.0
2022-12-13 11:25:00,572.79,573.45,572.6,573.44,5054.0,568.3416,568.9965,568.1531,568.9865,5054.0
2022-12-13 11:30:00,573.45,575.9,573.44,575.79,9926.0,568.9965,571.4274,568.9865,571.3183,9926.0
2022-12-13 11:35:00,575.7,576.03,574.93,574.93,18954.0,571.229,571.5564,570.465,570.465,18954.0
2022-12-13 11:40:00,574.85,574.85,573.58,573.58,6540.0,570.3856,570.3856,569.1255,569.1255,6540.0
2022-12-13 11:45:00,573.71,573.75,569.25,569.72,6861.0,569.2544,569.2941,564.8291,565.2954,6861.0
2022-12-13 11:50:00,569.86,570.15,568.8,570.15,12216.0,565.4343,565.7221,564.3826,565.7221,12216.0
2022-12-13 11:55:00,569.65,570.68,569.36,570.68,8123.0,565.226,566.248,564.9382,566.248,8123.0
2022-12-13 12:00:00,570.94,571.75,570.65,571.48,7041.0,566.506,567.3097,566.2182,567.0418,7041.0
2022-12-13 12:05:00,572.21,572.43,571.57,571.57,2032.0,567.7661,567.9844,567.1311,567.1311,2032.0
2022-12-13 12:10:00,571.37,571.37,569.7,570.09,2837.0,566.9326,566.9326,565.2756,565.6626,2837.0
2022-12-13 12:15:00,569.98,569.98,568.64,568.64,3771.0,565.5534,565.5534,564.2238,564.2238,3771.0
2022-12-13 12:20:00,569.0,570.38,569.0,569.98,5618.0,564.581,565.9503,564.581,565.5534,5618.0
2022-12-13 12:25:00,569.97,570.28,568.74,569.12,3700.0,565.5435,565.8511,564.323,564.7001,3700.0
2022-12-13 12:30:00,569.12,569.32,567.81,568.6,7648.0,564.7001,564.8985,563.4003,564.1841,7648.0
2022-12-13 12:35:00,568.61,569.73,568.29,569.73,2081.0,564.1941,565.3054,563.8765,565.3054,2081.0
2022-12-13 12:40:00,569.54,569.77,568.57,568.59,5560.0,565.1168,565.345,564.1544,564.1742,5560.0
2022-12-13 12:45:00,568.75,569.34,567.38,567.65,10682.0,564.333,564.9184,562.9736,563.2415,10682.0
2022-12-13 12:50:00,567.16,567.84,566.74,567.11,8230.0,562.7553,563.43,562.3386,562.7057,8230.0
2022-12-13 12:55:00,567.13,567.92,567.13,567.39,6939.0,562.7256,563.5094,562.7256,562.9835,6939.0
2022-12-13 13:00:00,567.39,568.6,567.39,568.14,6326.0,562.9835,564.1841,562.9835,563.7277,6326.0
2022-12-13 13:05:00,568.35,568.95,567.65,567.65,4215.0,563.9361,564.5314,563.2415,563.2415,4215.0
2022-12-13 13:10:00,567.99,569.08,567.84,569.08,4224.0,563.5789,564.6604,563.43,564.6604,4224.0
2022-12-13 13:15:00,569.09,570.48,569.01,570.33,3442.0,564.6703,566.0495,564.5909,565.9007,3442.0
2022-12-13 13:20:00,570.04,570.79,570.04,570.79,3054.0,565.613,566.3571,565.613,566.3571,3054.0
2022-12-13 13:25:00,570.82,571.24,570.7,571.14,2250.0,566.3869,566.8036,566.2678,566.7044,2250.0
2022-12-13 13:30:00,571.13,572.26,571.13,571.93,2100.0,566.6945,567.8157,566.6945,567.4883,2100.0
2022-12-13 13:35:00,571.84,572.06,571.28,572.06,3671.0,567.399,567.6173,566.8433,567.6173,3671.0
2022-12-13 13:40:00,571.76,571.86,571.18,571.58,5313.0,567.3196,567.4188,566.7441,567.141,5313.0
2022-12-13 13:45:00,571.66,571.66,570.69,571.0,3167.0,567.2204,567.2204,566.2579,566.5655,3167.0
2022-12-13 13:50:00,571.01,571.41,570.31,570.4,4762.0,566.5754,566.9723,565.8809,565.9702,4762.0
2022-12-13 13:55:00,570.35,571.21,570.0,571.12,12592.0,565.9205,566.7739,565.5733,566.6846,12592.0
2022-12-13 14:00:00,571.13,571.95,570.83,570.88,17380.0,566.6945,567.5081,566.3968,566.4464,17380.0
2022-12-13 14:05:00,571.31,571.36,570.51,570.61,4137.0,566.8731,566.9227,566.0793,566.1785,4137.0
2022-12-13 14:10:00,570.45,570.93,570.11,570.23,5096.0,566.0198,566.496,565.6824,565.8015,5096.0
2022-12-13 14:15:00,570.13,570.97,569.98,570.48,7670.0,565.7023,566.5357,565.5534,566.0495,7670.0
2022-12-13 14:20:00,570.29,570.38,569.84,570.3,2632.0,565.861,565.9503,565.4145,565.8709,2632.0
2022-12-13 14:25:00,570.28,570.81,569.72,570.81,4907.0,565.8511,566.377,565.2954,566.377,4907.0
2022-12-13 14:30:00,570.84,571.25,570.5,571.2,9696.0,566.4067,566.8136,566.0694,566.7639,9696.0
2022-12-13 14:35:00,571.17,571.88,570.93,571.88,7810.0,566.7342,567.4387,566.496,567.4387,7810.0
2022-12-13 14:40:00,571.87,572.77,571.53,572.57,4511.0,567.4287,568.3217,567.0914,568.1233,4511.0
2022-12-13 14:45:00,572.34,572.83,572.33,572.33,4066.0,567.8951,568.3813,567.8852,567.8852,4066.0
2022-12-13 14:50:00,571.99,572.03,570.58,570.68,10196.0,567.5478,567.5875,566.1488,566.248,10196.0
2022-12-13 14:55:00,570.68,571.02,570.36,570.79,7444.0,566.248,566.5853,565.9305,566.3571,7444.0
2022-12-13 15:00:00,570.55,570.73,568.4,568.4,2514.0,566.119,566.2976,563.9857,563.9857,2514.0
2022-12-13 15:05:00,568.29,568.66,567.81,568.65,2270.0,563.8765,564.2437,563.4003,564.2337,2270.0
2022-12-13 15:10:00,567.88,568.36,567.87,568.25,1733.0,563.4697,563.946,563.4598,563.8369,1733.0
2022-12-13 15:15:00,568.14,570.02,568.14,570.02,7876.0,563.7277,565.5931,563.7277,565.5931,7876.0
2022-12-13 15:20:00,569.94,571.02,569.66,570.72,9283.0,565.5137,566.5853,565.2359,566.2877,9283.0
2022-12-13 15:25:00,571.0,571.45,570.43,571.45,3753.0,566.5655,567.012,565.9999,567.012,3753.0
2022-12-13 15:30:00,571.39,572.92,571.39,572.81,4807.0,566.9525,568.4706,566.9525,568.3614,4807.0
2022-12-13 15:35:00,572.84,572.9,570.95,570.95,5000.0,568.3912,568.4507,566.5159,566.5159,5000.0
2022-12-13 15:40:00,570.87,571.96,570.69,571.96,9896.0,566.4365,567.518,566.2579,567.518,9896.0
2022-12-13 15:45:00,572.0,572.77,571.38,571.38,10433.0,567.5577,568.3217,566.9425,566.9425,10433.0
2022-12-13 15:50:00,571.8,573.52,571.61,573.2,21307.0,567.3593,569.0659,567.1708,568.7484,21307.0
2022-12-13 15:55:00,573.04,573.06,570.76,571.46,38950.0,568.5897,568.6095,566.3274,567.0219,38950.0
2022-12-14 09:30:00,569.11,569.9,567.75,569.89,30612.0,564.9888,565.7731,563.6387,565.7632,30612.0
2022-12-14 09:35:00,569.9,571.6,569.35,571.42,3238.0,565.7731,567.4608,565.2271,567.2821,3238.0
2022-12-14 09:40:00,571.65,572.98,571.65,572.39,2203.0,567.5104,568.8308,567.5104,568.2451,2203.0
2022-12-14 09:45:00,571.54,572.52,570.78,572.18,4150.0,567.4012,568.3741,566.6467,568.0366,4150.0
2022-12-14 09:50:00,572.58,575.31,572.49,575.28,8978.0,568.4337,571.1439,568.3444,571.1142,8978.0
2022-12-14 09:55:00,575.84,575.84,574.48,574.63,6088.0,571.6701,571.6701,570.3199,570.4689,6088.0
2022-12-14 10:00:00,574.6,574.93,573.92,574.88,4317.0,570.4391,570.7667,569.764,570.717,4317.0
2022-12-14 10:05:00,574.81,575.16,573.87,575.16,3599.0,570.6476,570.995,569.7144,570.995,3599.0
2022-12-14 10:10:00,575.16,575.97,574.96,574.96,7115.0,570.995,571.7992,570.7965,570.7965,7115.0
2022-12-14 10:15:00,575.7,576.15,575.35,575.57,7192.0,571.5311,571.9779,571.1836,571.4021,7192.0
2022-12-14 10:20:00,575.31,575.7,574.13,574.85,33820.0,571.1439,571.5311,569.9725,570.6873,33820.0
2022-12-14 10:25:00,574.86,575.9,574.84,575.04,40534.0,570.6972,571.7297,570.6773,570.8759,40534.0
2022-12-14 10:30:00,575.39,575.39,574.32,575.01,11071.0,571.2234,571.2234,570.1611,570.8461,11071.0
2022-12-14 10:35:00,575.35,575.35,574.02,574.32,25917.0,571.1836,571.1836,569.8633,570.1611,25917.0
2022-12-14 10:40:00,574.19,576.07,574.15,575.93,29378.0,570.032,571.8984,569.9923,571.7594,29378.0
2022-12-14 10:45:00,575.91,575.95,574.75,574.99,16185.0,571.7396,571.7793,570.588,570.8263,16185.0
2022-12-14 10:50:00,575.04,575.06,573.82,574.5,14409.0,570.8759,570.8957,569.6647,570.3398,14409.0
2022-12-14 10:55:00,574.21,574.21,572.8,573.36,3348.0,570.0519,570.0519,568.6521,569.2081,3348.0
2022-12-14 11:00:00,573.6,574.64,573.44,574.21,4406.0,569.4463,570.4788,569.2875,570.0519,4406.0
2022-12-14 11:05:00,574.26,574.53,573.88,573.98,3965.0,570.1015,570.3696,569.7243,569.8236,3965.0
2022-12-14 11:10:00,573.96,574.56,573.95,574.16,5451.0,569.8037,570.3994,569.7938,570.0023,5451.0
2022-12-14 11:15:00,573.73,573.88,573.66,573.72,3382.0,569.5754,569.7243,569.5059,569.5654,3382.0
2022-12-14 11:20:00,573.51,573.66,573.02,573.02,3021.0,569.357,569.5059,568.8705,568.8705,3021.0
2022-12-14 11:25:00,573.35,573.35,573.0,573.0,3870.0,569.1981,569.1981,568.8507,568.8507,3870.0
2022-12-14 11:30:00,572.98,573.38,572.77,573.08,3284.0,568.8308,569.2279,568.6223,568.9301,3284.0
2022-12-14 11:35:00,573.2,573.57,573.0,573.0,6779.0,569.0492,569.4165,568.8507,568.8507,6779.0
2022-12-14 11:40:00,573.29,573.36,573.0,573.1,5612.0,569.1386,569.2081,568.8507,568.9499,5612.0
2022-12-14 11:45:00,573.11,574.5,573.1,574.35,5286.0,568.9599,570.3398,568.9499,570.1909,5286.0
2022-12-14 11:50:00,574.35,574.39,573.89,573.97,2562.0,570.1909,570.2306,569.7342,569.8136,2562.0
2022-12-14 11:55:00,574.02,574.07,573.67,574.0,3788.0,569.8633,569.9129,569.5158,569.8434,3788.0
2022-12-14 12:00:00,573.77,574.01,573.61,574.01,1767.0,569.6151,569.8533,569.4562,569.8533,1767.0
2022-12-14 12:05:00,573.72,574.25,573.55,573.77,3200.0,569.5654,570.0916,569.3967,569.6151,3200.0
2022-12-14 12:10:00,573.76,573.97,573.53,573.53,515.0,569.6052,569.8136,569.3768,569.3768,515.0
2022-12-14 12:15:00,573.62,574.37,573.59,574.07,2741.0,569.4662,570.2107,569.4364,569.9129,2741.0
2022-12-14 12:20:00,574.23,574.4,573.85,573.86,3271.0,570.0718,570.2405,569.6945,569.7044,3271.0
2022-12-14 12:25:00,574.06,574.13,573.73,574.08,1136.0,569.903,569.9725,569.5754,569.9228,1136.0
2022-12-14 12:30:00,574.1,574.29,573.84,573.94,2305.0,569.9427,570.1313,569.6846,569.7839,2305.0
2022-12-14 12:35:00,573.94,574.1,573.8,574.0,2232.0,569.7839,569.9427,569.6449,569.8434,2232.0
2022-12-14 12:40:00,573.73,574.18,573.68,574.18,2925.0,569.5754,570.0221,569.5257,570.0221,2925.0
2022-12-14 12:45:00,574.15,574.15,573.82,573.86,1804.0,569.9923,569.9923,569.6647,569.7044,1804.0
2022-12-14 12:50:00,573.75,573.87,572.88,572.93,3290.0,569.5952,569.7144,568.7315,568.7812,3290.0
2022-12-14 12:55:00,572.88,573.38,572.6,572.65,3161.0,568.7315,569.2279,568.4536,568.5032,3161.0
2022-12-14 13:00:00,573.07,573.08,572.15,572.15,4728.0,568.9202,568.9301,568.0068,568.0068,4728.0
2022-12-14 13:05:00,573.02,573.85,573.02,573.76,655.0,568.8705,569.6945,568.8705,569.6052,655.0
2022-12-14 13:10:00,573.44,574.0,573.44,573.98,600.0,569.2875,569.8434,569.2875,569.8236,600.0
2022-12-14 13:15:00,573.63,574.09,573.46,573.59,1502.0,569.4761,569.9328,569.3073,569.4364,1502.0
2022-12-14 13:20:00,573.34,573.9,573.26,573.9,3013.0,569.1882,569.7441,569.1088,569.7441,3013.0
2022-12-14 13:25:00,573.8,574.12,573.73,574.02,2136.0,569.6449,569.9626,569.5754,569.8633,2136.0
2022-12-14 13:30:00,574.0,574.34,573.91,574.17,7978.0,569.8434,570.181,569.7541,570.0122,7978.0
2022-12-14 13:35:00,574.13,575.23,573.8,575.17,22920.0,569.9725,571.0645,569.6449,571.0049,22920.0
2022-12-14 13:40:00,575.11,575.11,574.58,574.6,2700.0,570.9454,570.9454,570.4192,570.4391,2700.0
2022-12-14 13:45:00,575.12,575.29,574.7,575.28,334.0,570.9553,571.1241,570.5384,571.1142,334.0
2022-12-14 13:50:00,574.7,574.75,573.9,574.37,13075.0,570.5384,570.588,569.7441,570.2107,13075.0
2022-12-14 13:55:00,574.48,575.46,574.0,574.87,7462.0,570.3199,571.2928,569.8434,570.7071,7462.0
2022-12-14 14:00:00,574.41,574.41,568.51,568.51,6314.0,570.2505,570.2505,564.3932,564.3932,6314.0
2022-12-14 14:05:00,568.27,569.73,567.6,568.36,3987.0,564.1549,565.6043,563.4898,564.2443,3987.0
2022-12-14 14:10:00,568.78,569.71,567.71,568.69,6099.0,564.6612,565.5845,563.599,564.5719,6099.0
2022-12-14 14:15:00,568.51,569.92,568.51,569.32,2753.0,564.3932,565.793,564.3932,565.1973,2753.0
2022-12-14 14:20:00,569.85,570.54,569.35,569.41,8431.0,565.7235,566.4085,565.2271,565.2867,8431.0
2022-12-14 14:25:00,569.81,570.03,568.87,569.04,6158.0,565.6838,565.9022,564.7506,564.9193,6158.0
2022-12-14 14:30:00,568.59,569.3,563.7,563.71,14697.0,564.4726,565.1775,559.618,559.6279,14697.0
2022-12-14 14:35:00,564.32,566.7,564.31,566.27,1615.0,560.2335,562.5963,560.2236,562.1694,1615.0
2022-12-14 14:40:00,566.42,569.48,566.13,568.05,6063.0,562.3183,565.3562,562.0304,563.9365,6063.0
2022-12-14 14:45:00,568.14,569.2,566.02,569.2,4352.0,564.0259,565.0782,561.9212,565.0782,4352.0
2022-12-14 14:50:00,568.05,568.17,566.19,567.61,8121.0,563.9365,564.0556,562.09,563.4997,8121.0
2022-12-14 14:55:00,568.41,569.24,567.9,567.9,1600.0,564.2939,565.1179,563.7876,563.7876,1600.0
2022-12-14 15:00:00,568.67,571.95,568.36,571.81,4804.0,564.552,567.8083,564.2443,567.6693,4804.0
2022-12-14 15:05:00,570.16,571.65,570.16,571.1,1845.0,566.0312,567.5104,566.0312,566.9644,1845.0
2022-12-14 15:10:00,571.25,574.66,571.25,573.05,5360.0,567.1133,570.4986,567.1133,568.9003,5360.0
2022-12-14 15:15:00,573.4,573.4,570.59,570.93,5680.0,569.2478,569.2478,566.4581,566.7957,5680.0
2022-12-14 15:20:00,571.03,571.31,569.78,569.94,24706.0,566.8949,567.1729,565.654,565.8128,24706.0
2022-12-14 15:25:00,570.02,570.02,567.08,567.09,2517.0,565.8922,565.8922,562.9735,562.9835,2517.0
2022-12-14 15:30:00,566.44,566.96,565.49,566.45,6946.0,562.3382,562.8544,561.395,562.3481,6946.0
2022-12-14 15:35:00,566.64,567.45,565.91,566.54,6079.0,562.5367,563.3409,561.812,562.4374,6079.0
2022-12-14 15:40:00,566.93,568.69,566.62,568.64,8863.0,562.8246,564.5719,562.5169,564.5222,8863.0
2022-12-14 15:45:00,568.35,569.3,567.61,568.95,8582.0,564.2343,565.1775,563.4997,564.83,8582.0
2022-12-14 15:50:00,569.51,570.67,569.45,569.91,20853.0,565.3859,566.5375,565.3264,565.783,20853.0
2022-12-14 15:55:00,569.76,570.06,567.23,567.24,60068.0,565.6341,565.932,563.1224,563.1324,60068.0
2022-12-15 09:30:00,561.39,561.64,558.97,558.99,19620.0,557.3247,557.5729,554.9223,554.9421,19620.0
2022-12-15 09:35:00,558.12,558.9,556.81,558.05,6132.0,554.0784,554.8528,552.7779,554.0089,6132.0
2022-12-15 09:40:00,558.02,560.47,556.82,560.47,6844.0,553.9791,556.4114,552.7878,556.4114,6844.0
2022-12-15 09:45:00,560.12,560.12,557.84,558.7,5175.0,556.0639,556.0639,553.8004,554.6542,5175.0
2022-12-15 09:50:00,557.97,559.28,557.35,557.44,4744.0,553.9295,555.23,553.314,553.4033,4744.0
2022-12-15 09:55:00,557.73,557.73,555.46,556.22,5266.0,553.6912,553.6912,551.4377,552.1922,5266.0
2022-12-15 10:00:00,556.23,556.27,554.28,554.28,4234.0,552.2021,552.2418,550.2662,550.2662,4234.0
2022-12-15 10:05:00,554.6,556.41,554.52,555.88,4496.0,550.5839,552.3808,550.5045,551.8546,4496.0
2022-12-15 10:10:00,556.0,556.59,555.68,556.5,4759.0,551.9738,552.5595,551.6561,552.4701,4759.0
2022-12-15 10:15:00,556.48,557.8,555.86,557.65,6222.0,552.4503,553.7607,551.8348,553.6118,6222.0
2022-12-15 10:20:00,557.39,558.04,556.92,558.04,8875.0,553.3537,553.999,552.8871,553.999,8875.0
2022-12-15 10:25:00,558.3,558.48,557.69,558.05,12867.0,554.2571,554.4358,553.6515,554.0089,12867.0
2022-12-15 10:30:00,558.0,559.39,557.62,558.8,14717.0,553.9593,555.3392,553.582,554.7535,14717.0
2022-12-15 10:35:00,559.13,559.19,558.6,559.16,2335.0,555.0811,555.1407,554.5549,555.1109,2335.0
2022-12-15 10:40:00,559.1,559.1,558.15,558.62,1318.0,555.0513,555.0513,554.1082,554.5748,1318.0
2022-12-15 10:45:00,558.65,558.98,557.95,557.96,2730.0,554.6046,554.9322,553.9096,553.9196,2730.0
2022-12-15 10:50:00,557.95,558.34,557.64,558.14,3119.0,553.9096,554.2968,553.6019,554.0983,3119.0
2022-12-15 10:55:00,558.0,558.32,557.78,558.32,6435.0,553.9593,554.277,553.7409,554.277,6435.0
2022-12-15 11:00:00,557.89,558.66,556.87,556.9,6341.0,553.8501,554.6145,552.8375,552.8672,6341.0
2022-12-15 11:05:00,557.0,557.45,556.85,557.15,3018.0,552.9665,553.4133,552.8176,553.1154,3018.0
2022-12-15 11:10:00,557.17,557.46,556.82,557.02,6251.0,553.1353,553.4232,552.7878,552.9864,6251.0
2022-12-15 11:15:00,557.0,558.14,556.85,558.14,5412.0,552.9665,554.0983,552.8176,554.0983,5412.0
2022-12-15 11:20:00,558.3,558.97,558.3,558.52,1864.0,554.2571,554.9223,554.2571,554.4755,1864.0
2022-12-15 11:25:00,558.44,558.76,557.97,558.1,6463.0,554.3961,554.7138,553.9295,554.0586,6463.0
2022-12-15 11:30:00,558.12,558.23,557.73,557.99,3471.0,554.0784,554.1876,553.6912,553.9494,3471.0
2022-12-15 11:35:00,557.9,558.06,557.38,557.8,5259.0,553.86,554.0188,553.3438,553.7607,5259.0
2022-12-15 11:40:00,557.55,557.55,556.11,556.3,13305.0,553.5125,553.5125,552.083,552.2716,13305.0
2022-12-15 11:45:00,556.41,556.41,554.91,555.13,14387.0,552.3808,552.3808,550.8917,551.1101,14387.0
2022-12-15 11:50:00,554.74,555.5,553.8,555.5,8470.0,550.7229,551.4774,549.7897,551.4774,8470.0
2022-12-15 11:55:00,555.36,555.39,554.98,555.17,4110.0,551.3384,551.3682,550.9612,551.1498,4110.0
2022-12-15 12:00:00,555.29,556.1,555.18,555.26,7048.0,551.2689,552.073,551.1597,551.2391,7048.0
2022-12-15 12:05:00,555.36,555.72,555.08,555.72,3755.0,551.3384,551.6958,551.0604,551.6958,3755.0
2022-12-15 12:10:00,555.56,555.56,554.44,555.11,2756.0,551.537,551.537,550.4251,551.0902,2756.0
2022-12-15 12:15:00,554.96,555.49,554.96,555.11,1443.0,550.9413,551.4675,550.9413,551.0902,1443.0
2022-12-15 12:20:00,555.26,555.26,553.9,554.51,5322.0,551.2391,551.2391,549.889,550.4946,5322.0
2022-12-15 12:25:00,554.5,555.13,554.5,555.13,2826.0,550.4846,551.1101,550.4846,551.1101,2826.0
2022-12-15 12:30:00,555.12,555.42,554.6,555.36,4435.0,551.1001,551.398,550.5839,551.3384,4435.0
2022-12-15 12:35:00,555.21,555.54,554.07,554.25,2480.0,551.1895,551.5171,550.0577,550.2364,2480.0
2022-12-15 12:40:00,554.26,554.46,553.57,553.61,4509.0,550.2464,550.4449,549.5614,549.6011,4509.0
2022-12-15 12:45:00,553.6,553.8,553.27,553.7,6667.0,549.5911,549.7897,549.2635,549.6904,6667.0
2022-12-15 12:50:00,553.71,554.06,553.47,553.53,3615.0,549.7003,550.0478,549.4621,549.5217,3615.0
2022-12-15 12:55:00,553.37,553.37,552.18,552.54,6184.0,549.3628,549.3628,548.1814,548.5388,6184.0
2022-12-15 13:00:00,552.65,552.75,552.27,552.27,2499.0,548.648,548.7473,548.2708,548.2708,2499.0
2022-12-15 13:05:00,552.3,552.32,551.95,552.23,3806.0,548.3006,548.3204,547.9531,548.2311,3806.0
2022-12-15 13:10:00,552.08,552.73,551.86,552.56,2641.0,548.0822,548.7274,547.8637,548.5587,2641.0
2022-12-15 13:15:00,552.56,552.95,552.16,552.16,3271.0,548.5587,548.9459,548.1616,548.1616,3271.0
2022-12-15 13:20:00,552.06,552.06,551.66,551.66,1751.0,548.0623,548.0623,547.6652,547.6652,1751.0
2022-12-15 13:25:00,551.87,552.09,551.58,551.96,3746.0,547.8737,548.0921,547.5858,547.963,3746.0
2022-12-15 13:30:00,552.04,552.15,551.62,552.05,2268.0,548.0424,548.1516,547.6255,548.0524,2268.0
2022-12-15 13:35:00,551.83,552.49,551.77,552.49,1984.0,547.834,548.4892,547.7744,548.4892,1984.0
2022-12-15 13:40:00,552.53,552.7,551.94,551.95,1878.0,548.5289,548.6977,547.9432,547.9531,1878.0
2022-12-15 13:45:00,551.98,552.17,551.8,552.01,2829.0,547.9829,548.1715,547.8042,548.0127,2829.0
2022-12-15 13:50:00,552.23,552.23,551.27,551.46,3893.0,548.2311,548.2311,547.278,547.4666,3893.0
2022-12-15 13:55:00,551.68,552.33,551.68,552.31,3369.0,547.685,548.3303,547.685,548.3105,3369.0
2022-12-15 14:00:00,552.39,552.72,552.26,552.28,2056.0,548.3899,548.7175,548.2608,548.2807,2056.0
2022-12-15 14:05:00,552.1,552.12,551.32,551.32,2911.0,548.102,548.1219,547.3277,547.3277,2911.0
2022-12-15 14:10:00,551.32,551.58,550.98,550.98,9012.0,547.3277,547.5858,546.9901,546.9901,9012.0
2022-12-15 14:15:00,551.12,551.49,550.93,551.4,4473.0,547.1291,547.4964,546.9405,547.4071,4473.0
2022-12-15 14:20:00,551.32,551.45,551.19,551.27,2135.0,547.3277,547.4567,547.1986,547.278,2135.0
2022-12-15 14:25:00,551.46,551.46,550.95,551.35,2522.0,547.4666,547.4666,546.9603,547.3574,2522.0
2022-12-15 14:30:00,551.89,552.63,551.77,552.63,1100.0,547.8935,548.6282,547.7744,548.6282,1100.0
2022-12-15 14:35:00,552.57,553.78,552.44,553.76,2478.0,548.5686,549.7698,548.4395,549.75,2478.0
2022-12-15 14:40:00,553.97,554.12,553.43,554.11,2584.0,549.9585,550.1074,549.4224,550.0975,2584.0
2022-12-15 14:45:00,554.32,554.32,553.39,553.39,1811.0,550.3059,550.3059,549.3827,549.3827,1811.0
2022-12-15 14:50:00,553.85,554.23,553.35,554.23,1300.0,549.8393,550.2166,549.343,550.2166,1300.0
2022-12-15 14:55:00,554.15,554.39,554.08,554.32,5200.0,550.1372,550.3754,550.0677,550.3059,5200.0
2022-12-15 15:00:00,554.99,555.18,554.27,554.96,2110.0,550.9711,551.1597,550.2563,550.9413,2110.0
2022-12-15 15:05:00,554.73,555.65,554.72,555.58,1111.0,550.713,551.6263,550.703,551.5568,1111.0
2022-12-15 15:10:00,555.49,555.6,554.5,554.5,1751.0,551.4675,551.5767,550.4846,550.4846,1751.0
2022-12-15 15:15:00,554.0,554.16,553.42,553.42,4339.0,549.9882,550.1471,549.4124,549.4124,4339.0
2022-12-15 15:20:00,553.2,554.12,553.0,554.12,3922.0,549.194,550.1074,548.9955,550.1074,3922.0
2022-12-15 15:25:00,554.07,555.31,553.79,555.11,7756.0,550.0577,551.2888,549.7798,551.0902,7756.0
2022-12-15 15:30:00,555.29,555.93,555.02,555.93,2525.0,551.2689,551.9043,551.0009,551.9043,2525.0
2022-12-15 15:35:00,556.2,556.2,554.87,554.97,2264.0,552.1723,552.1723,550.8519,550.9512,2264.0
2022-12-15 15:40:00,555.24,555.24,553.43,553.6,7154.0,551.2193,551.2193,549.4224,549.5911,7154.0
2022-12-15 15:45:00,553.21,553.73,553.13,553.65,14005.0,549.204,549.7202,549.1245,549.6408,14005.0
2022-12-15 15:50:00,554.0,554.65,553.85,553.91,14931.0,549.9882,550.6335,549.8393,549.8989,14931.0
2022-12-15 15:55:00,554.0,554.24,552.66,553.83,41547.0,549.9882,550.2265,548.658,549.8195,41547.0
2022-12-16 09:30:00,549.4,550.83,547.32,548.37,240763.0,545.4216,546.8412,543.3566,544.399,240763.0
2022-12-16 09:35:00,548.38,550.01,547.81,548.1,2967.0,544.4089,546.0271,543.8431,544.131,2967.0
2022-12-16 09:40:00,548.37,548.38,546.15,547.37,4469.0,544.399,544.4089,542.1951,543.4063,4469.0
2022-12-16 09:45:00,547.58,549.71,547.58,548.44,7979.0,543.6147,545.7293,543.6147,544.4685,7979.0
2022-12-16 09:50:00,548.99,549.37,548.01,548.42,4899.0,545.0145,545.3918,544.0416,544.4487,4899.0
2022-12-16 09:55:00,548.53,548.58,547.15,547.62,2933.0,544.5579,544.6075,543.1879,543.6544,2933.0
2022-12-16 10:00:00,547.02,547.02,544.88,544.94,3469.0,543.0588,543.0588,540.9343,540.9939,3469.0
2022-12-16 10:05:00,545.16,545.51,543.52,544.05,5215.0,541.2123,541.5597,539.5841,540.1103,5215.0
2022-12-16 10:10:00,543.37,543.37,540.01,540.01,8324.0,539.4352,539.4352,536.0996,536.0996,8324.0
2022-12-16 10:15:00,540.0,542.5,539.84,542.5,24392.0,536.0896,538.5715,535.9308,538.5715,24392.0
2022-12-16 10:20:00,542.51,542.51,541.19,541.35,5602.0,538.5815,538.5815,537.271,537.4299,5602.0
2022-12-16 10:25:00,540.61,541.48,540.05,540.27,3216.0,536.6952,537.5589,536.1393,536.3577,3216.0
2022-12-16 10:30:00,540.17,540.29,539.01,539.01,6519.0,536.2584,536.3775,535.1068,535.1068,6519.0
2022-12-16 10:35:00,538.6,540.35,538.6,540.35,4311.0,534.6998,536.4371,534.6998,536.4371,4311.0
2022-12-16 10:40:00,540.09,541.32,539.52,540.98,6077.0,536.179,537.4001,535.6131,537.0625,6077.0
2022-12-16 10:45:00,541.09,541.39,540.69,541.21,3440.0,537.1717,537.4696,536.7746,537.2909,3440.0
2022-12-16 10:50:00,541.38,542.14,540.94,541.39,14037.0,537.4596,538.2141,537.0228,537.4696,14037.0
2022-12-16 10:55:00,541.52,542.76,541.52,542.24,7749.0,537.5986,538.8296,537.5986,538.3134,7749.0
2022-12-16 11:00:00,542.52,542.81,540.85,540.86,10450.0,538.5914,538.8793,536.9335,536.9434,10450.0
2022-12-16 11:05:00,540.83,541.12,538.58,538.73,6498.0,536.9136,537.2015,534.6799,534.8288,6498.0
2022-12-16 11:10:00,538.86,540.28,537.47,540.28,9303.0,534.9579,536.3676,533.5779,536.3676,9303.0
2022-12-16 11:15:00,540.66,540.66,539.7,539.7,3032.0,536.7448,536.7448,535.7918,535.7918,3032.0
2022-12-16 11:20:00,539.7,540.31,538.61,538.61,1999.0,535.7918,536.3974,534.7097,534.7097,1999.0
2022-12-16 11:25:00,538.79,539.6,537.87,537.87,13537.0,534.8884,535.6925,533.9751,533.9751,13537.0
2022-12-16 11:30:00,538.06,538.81,538.06,538.7,6012.0,534.1637,534.9082,534.1637,534.799,6012.0
2022-12-16 11:35:00,538.69,538.74,537.3,538.28,20967.0,534.7891,534.8388,533.4092,534.3821,20967.0
2022-12-16 11:40:00,538.51,538.82,537.25,537.25,4767.0,534.6104,534.9182,533.3595,533.3595,4767.0
2022-12-16 11:45:00,537.49,538.24,537.06,537.23,6594.0,533.5978,534.3424,533.1709,533.3397,6594.0
2022-12-16 11:50:00,537.37,537.55,536.63,536.97,8109.0,533.4787,533.6574,532.744,533.0816,8109.0
2022-12-16 11:55:00,537.06,537.06,535.24,535.24,8360.0,533.1709,533.1709,531.3641,531.3641,8360.0
2022-12-16 12:00:00,535.27,535.87,535.01,535.79,8235.0,531.3939,531.9895,531.1358,531.9101,8235.0
2022-12-16 12:05:00,535.9,535.99,535.19,535.39,7103.0,532.0193,532.1087,531.3145,531.513,7103.0
2022-12-16 12:10:00,535.33,535.33,534.71,534.71,6754.0,531.4534,531.4534,530.8379,530.8379,6754.0
2022-12-16 12:15:00,534.79,536.22,534.49,536.22,4785.0,530.9174,532.337,530.6195,532.337,4785.0
2022-12-16 12:20:00,536.43,536.43,534.72,534.72,4156.0,532.5455,532.5455,530.8479,530.8479,4156.0
2022-12-16 12:25:00,535.09,535.93,535.04,535.93,2927.0,531.2152,532.0491,531.1655,532.0491,2927.0
2022-12-16 12:30:00,535.8,536.5,535.52,536.15,2756.0,531.92,532.615,531.6421,532.2675,2756.0
2022-12-16 12:35:00,536.49,537.55,536.19,536.67,1975.0,532.605,533.6574,532.3072,532.7837,1975.0
2022-12-16 12:40:00,536.97,536.97,535.31,535.31,3844.0,533.0816,533.0816,531.4336,531.4336,3844.0
2022-12-16 12:45:00,535.3,535.3,534.73,534.96,4559.0,531.4237,531.4237,530.8578,531.0861,4559.0
2022-12-16 12:50:00,534.9,535.15,534.38,534.45,5533.0,531.0266,531.2747,530.5103,530.5798,5533.0
2022-12-16 12:55:00,534.46,534.5,533.91,534.34,6351.0,530.5897,530.6295,530.0437,530.4706,6351.0
2022-12-16 13:00:00,534.33,534.53,534.11,534.46,3519.0,530.4607,530.6592,530.2423,530.5897,3519.0
2022-12-16 13:05:00,534.16,534.8,533.81,533.82,7266.0,530.2919,530.9273,529.9445,529.9544,7266.0
2022-12-16 13:10:00,533.63,533.91,533.14,533.3,3370.0,529.7658,530.0437,529.2793,529.4381,3370.0
2022-12-16 13:15:00,533.26,534.28,533.16,533.68,7346.0,529.3984,530.411,529.2992,529.8154,7346.0
2022-12-16 13:20:00,533.72,534.14,533.51,533.91,2439.0,529.8551,530.2721,529.6466,530.0437,2439.0
2022-12-16 13:25:00,533.67,533.67,532.86,532.87,4727.0,529.8055,529.8055,529.0013,529.0113,4727.0
2022-12-16 13:30:00,532.92,533.76,532.67,533.76,4853.0,529.0609,529.8948,528.8127,529.8948,4853.0
2022-12-16 13:35:00,533.55,533.55,532.3,532.3,5283.0,529.6863,529.6863,528.4454,528.4454,5283.0
2022-12-16 13:40:00,532.46,532.57,531.56,532.5,8891.0,528.6042,528.7134,527.7107,528.6439,8891.0
2022-12-16 13:45:00,532.38,533.19,532.37,532.87,8052.0,528.5248,529.3289,528.5149,529.0113,8052.0
2022-12-16 13:50:00,532.86,533.84,532.84,533.74,9632.0,529.0013,529.9742,528.9815,529.875,9632.0
2022-12-16 13:55:00,533.74,533.86,532.89,532.89,6875.0,529.875,529.9941,529.0311,529.0311,6875.0
2022-12-16 14:00:00,532.76,532.89,532.42,532.57,6845.0,528.9021,529.0311,528.5645,528.7134,6845.0
2022-12-16 14:05:00,532.64,533.33,532.48,533.01,7689.0,528.7829,529.4679,528.6241,529.1502,7689.0
2022-12-16 14:10:00,533.19,533.76,533.16,533.33,5696.0,529.3289,529.8948,529.2992,529.4679,5696.0
2022-12-16 14:15:00,533.53,533.73,533.05,533.19,19489.0,529.6665,529.865,529.19,529.3289,19489.0
2022-12-16 14:20:00,533.22,533.8,532.98,533.58,19177.0,529.3587,529.9345,529.1205,529.7161,19177.0
2022-12-16 14:25:00,533.42,534.43,533.42,534.25,7435.0,529.5573,530.56,529.5573,530.3813,7435.0
2022-12-16 14:30:00,534.14,534.14,533.39,533.51,5202.0,530.2721,530.2721,529.5275,529.6466,5202.0
2022-12-16 14:35:00,533.81,534.22,533.4,534.11,7004.0,529.9445,530.3515,529.5374,530.2423,7004.0
2022-12-16 14:40:00,534.11,534.53,533.75,534.2,6488.0,530.2423,530.6592,529.8849,530.3316,6488.0
2022-12-16 14:45:00,534.32,534.99,534.07,534.99,4624.0,530.4508,531.1159,530.2026,531.1159,4624.0
2022-12-16 14:50:00,535.84,536.46,535.71,536.46,968.0,531.9598,532.5753,531.8307,532.5753,968.0
2022-12-16 14:55:00,536.51,537.63,535.96,536.75,7277.0,532.6249,533.7368,532.0789,532.8632,7277.0
2022-12-16 15:00:00,536.92,536.92,535.83,535.83,5078.0,533.0319,533.0319,531.9498,531.9498,5078.0
2022-12-16 15:05:00,536.39,536.39,535.22,535.6,5622.0,532.5058,532.5058,531.3442,531.7215,5622.0
2022-12-16 15:10:00,535.34,537.81,534.96,537.79,10309.0,531.4634,533.9155,531.0861,533.8956,10309.0
2022-12-16 15:15:00,537.79,538.62,537.79,537.82,3556.0,533.8956,534.7196,533.8956,533.9254,3556.0
2022-12-16 15:20:00,537.52,537.94,537.12,537.32,9512.0,533.6276,534.0445,533.2305,533.429,9512.0
2022-12-16 15:25:00,537.6,537.83,537.01,537.76,5554.0,533.707,533.9353,533.1213,533.8658,5554.0
2022-12-16 15:30:00,537.82,538.35,537.56,537.78,10330.0,533.9254,534.4516,533.6673,533.8857,10330.0
2022-12-16 15:35:00,537.92,538.0,537.42,537.43,10913.0,534.0247,534.1041,533.5283,533.5382,10913.0
2022-12-16 15:40:00,537.33,537.73,536.56,536.56,14656.0,533.439,533.8361,532.6745,532.6745,14656.0
2022-12-16 15:45:00,536.53,537.4,536.08,536.95,29462.0,532.6448,533.5085,532.198,533.0617,29462.0
2022-12-16 15:50:00,536.73,537.14,534.92,536.84,24769.0,532.8433,533.2503,531.0464,532.9525,24769.0
2022-12-16 15:55:00,537.22,537.62,535.76,536.19,64696.0,533.3298,533.7269,531.8803,532.3072,64696.0
2022-12-19 09:30:00,533.85,534.94,531.48,531.85,24656.0,529.9842,531.0663,527.6313,527.9986,24656.0
2022-12-19 09:35:00,531.42,531.44,528.67,530.84,7314.0,527.5718,527.5916,524.8417,526.996,7314.0
2022-12-19 09:40:00,531.32,531.39,529.18,530.25,2262.0,527.4725,527.542,525.348,526.4102,2262.0
2022-12-19 09:45:00,530.69,530.7,527.27,528.17,4572.0,526.847,526.857,523.4518,524.3453,4572.0
2022-12-19 09:50:00,528.57,528.94,528.25,528.85,4083.0,524.7424,525.1097,524.4247,525.0204,4083.0
2022-12-19 09:55:00,528.42,529.58,527.37,528.85,5367.0,524.5935,525.7451,523.5511,525.0204,5367.0
2022-12-19 10:00:00,529.17,530.68,529.16,530.5,5965.0,525.3381,526.8371,525.3281,526.6584,5965.0
2022-12-19 10:05:00,530.17,531.27,529.55,531.1,3345.0,526.3308,527.4228,525.7153,527.2541,3345.0
2022-12-19 10:10:00,531.29,533.24,531.28,533.17,4531.0,527.4427,529.3786,527.4328,529.3091,4531.0
2022-12-19 10:15:00,533.1,533.78,532.39,532.69,5085.0,529.2396,529.9147,528.5347,528.8326,5085.0
2022-12-19 10:20:00,532.84,533.47,532.12,532.16,6699.0,528.9815,529.6069,528.2667,528.3064,6699.0
2022-12-19 10:25:00,532.34,533.56,532.04,533.56,3204.0,528.4851,529.6963,528.1873,529.6963,3204.0
2022-12-19 10:30:00,533.34,533.34,531.39,531.86,2877.0,529.4779,529.4779,527.542,528.0086,2877.0
2022-12-19 10:35:00,531.86,532.05,530.9,530.9,4574.0,528.0086,528.1972,527.0555,527.0555,4574.0
2022-12-19 10:40:00,531.24,532.04,531.0,531.69,3774.0,527.3931,528.1873,527.1548,527.8398,3774.0
2022-12-19 10:45:00,531.58,532.19,531.51,532.03,3769.0,527.7306,528.3362,527.6611,528.1773,3769.0
2022-12-19 10:50:00,531.94,531.94,530.85,530.96,2800.0,528.088,528.088,527.0059,527.1151,2800.0
2022-12-19 10:55:00,530.8,530.87,529.43,529.61,4593.0,526.9562,527.0257,525.5962,525.7749,4593.0
2022-12-19 11:00:00,529.43,529.68,528.81,529.07,5972.0,525.5962,525.8444,524.9807,525.2388,5972.0
2022-12-19 11:05:00,529.22,529.61,529.0,529.23,6622.0,525.3877,525.7749,525.1693,525.3976,6622.0
2022-12-19 11:10:00,529.27,529.58,528.4,528.41,4065.0,525.4373,525.7451,524.5736,524.5836,4065.0
2022-12-19 11:15:00,528.64,529.64,528.4,529.28,4431.0,524.8119,525.8046,524.5736,525.4473,4431.0
2022-12-19 11:20:00,529.52,529.52,528.76,529.41,2500.0,525.6855,525.6855,524.931,525.5763,2500.0
2022-12-19 11:25:00,529.41,529.44,528.89,529.44,3937.0,525.5763,525.6061,525.0601,525.6061,3937.0
2022-12-19 11:30:00,529.38,529.73,528.55,528.58,3629.0,525.5465,525.894,524.7225,524.7523,3629.0
2022-12-19 11:35:00,528.79,528.98,528.37,528.98,10813.0,524.9608,525.1494,524.5438,525.1494,10813.0
2022-12-19 11:40:00,528.8,529.09,528.52,528.98,4447.0,524.9707,525.2586,524.6928,525.1494,4447.0
2022-12-19 11:45:00,528.88,529.82,528.88,529.82,4852.0,525.0502,525.9833,525.0502,525.9833,4852.0
2022-12-19 11:50:00,529.94,530.08,529.28,529.81,4214.0,526.1025,526.2415,525.4473,525.9734,4214.0
2022-12-19 11:55:00,529.56,529.64,529.04,529.25,3495.0,525.7252,525.8046,525.209,525.4175,3495.0
2022-12-19 12:00:00,529.62,530.4,529.56,530.08,4171.0,525.7848,526.5591,525.7252,526.2415,4171.0
2022-12-19 12:05:00,530.14,530.15,529.79,529.83,7700.0,526.301,526.311,525.9536,525.9933,7700.0
2022-12-19 12:10:00,529.73,530.0,529.66,529.98,10054.0,525.894,526.162,525.8245,526.1422,10054.0
2022-12-19 12:15:00,529.9,530.64,529.9,530.35,4611.0,526.0628,526.7974,526.0628,526.5095,4611.0
2022-12-19 12:20:00,530.35,530.53,529.84,530.16,5744.0,526.5095,526.6882,526.0032,526.3209,5744.0
2022-12-19 12:25:00,529.98,530.19,529.6,529.81,2095.0,526.1422,526.3507,525.7649,525.9734,2095.0
2022-12-19 12:30:00,529.59,529.69,529.14,529.14,4724.0,525.755,525.8543,525.3083,525.3083,4724.0
2022-12-19 12:35:00,529.39,529.86,529.23,529.35,3082.0,525.5565,526.0231,525.3976,525.5167,3082.0
2022-12-19 12:40:00,529.66,529.8,529.52,529.74,4258.0,525.8245,525.9635,525.6855,525.9039,4258.0
2022-12-19 12:45:00,529.79,531.27,529.79,531.04,5404.0,525.9536,527.4228,525.9536,527.1945,5404.0
2022-12-19 12:50:00,530.93,531.58,530.52,530.73,5781.0,527.0853,527.7306,526.6783,526.8868,5781.0
2022-12-19 12:55:00,530.76,531.1,530.51,530.73,4919.0,526.9165,527.2541,526.6683,526.8868,4919.0
2022-12-19 13:00:00,530.82,530.83,529.86,529.86,1689.0,526.9761,526.986,526.0231,526.0231,1689.0
2022-12-19 13:05:00,529.83,529.94,529.53,529.62,1333.0,525.9933,526.1025,525.6954,525.7848,1333.0
2022-12-19 13:10:00,529.84,530.16,529.68,529.68,3143.0,526.0032,526.3209,525.8444,525.8444,3143.0
2022-12-19 13:15:00,530.08,530.09,529.68,529.98,4052.0,526.2415,526.2514,525.8444,526.1422,4052.0
2022-12-19 13:20:00,530.06,531.12,530.05,531.12,3822.0,526.2216,527.2739,526.2117,527.2739,3822.0
2022-12-19 13:25:00,531.3,531.3,530.42,530.44,4895.0,527.4526,527.4526,526.579,526.5989,4895.0
2022-12-19 13:30:00,530.47,530.51,529.85,530.13,1414.0,526.6286,526.6683,526.0131,526.2911,1414.0
2022-12-19 13:35:00,529.88,530.3,529.81,530.24,2539.0,526.0429,526.4599,525.9734,526.4003,2539.0
2022-12-19 13:40:00,530.58,531.28,530.31,530.35,5171.0,526.7378,527.4328,526.4698,526.5095,5171.0
2022-12-19 13:45:00,530.26,530.77,529.97,530.04,4049.0,526.4202,526.9265,526.1323,526.2018,4049.0
2022-12-19 13:50:00,530.25,531.33,529.98,531.0,6062.0,526.4102,527.4824,526.1422,527.1548,6062.0
2022-12-19 13:55:00,530.98,530.98,530.39,530.62,4112.0,527.1349,527.1349,526.5492,526.7776,4112.0
2022-12-19 14:00:00,530.57,530.57,528.83,528.83,1436.0,526.7279,526.7279,525.0005,525.0005,1436.0
2022-12-19 14:05:00,529.13,529.71,529.12,529.55,2258.0,525.2983,525.8741,525.2884,525.7153,2258.0
2022-12-19 14:10:00,529.55,530.01,529.49,529.72,1342.0,525.7153,526.172,525.6557,525.8841,1342.0
2022-12-19 14:15:00,529.53,529.53,528.82,528.82,2935.0,525.6954,525.6954,524.9906,524.9906,2935.0
2022-12-19 14:20:00,528.81,528.93,528.2,528.38,2269.0,524.9807,525.0998,524.3751,524.5538,2269.0
2022-12-19 14:25:00,528.39,528.58,527.98,527.99,1754.0,524.5637,524.7523,524.1567,524.1666,1754.0
2022-12-19 14:30:00,528.18,528.93,528.18,528.93,1613.0,524.3552,525.0998,524.3552,525.0998,1613.0
2022-12-19 14:35:00,529.16,529.25,528.78,529.25,3006.0,525.3281,525.4175,524.9509,525.4175,3006.0
2022-12-19 14:40:00,529.24,529.53,528.84,529.53,2519.0,525.4075,525.6954,525.0104,525.6954,2519.0
2022-12-19 14:45:00,529.73,530.43,529.6,529.74,2137.0,525.894,526.5889,525.7649,525.9039,2137.0
2022-12-19 14:50:00,529.66,529.66,528.57,528.7,2304.0,525.8245,525.8245,524.7424,524.8715,2304.0
2022-12-19 14:55:00,529.2,529.35,528.75,529.24,3756.0,525.3678,525.5167,524.9211,525.4075,3756.0
2022-12-19 15:00:00,528.91,529.2,528.46,528.95,1912.0,525.0799,525.3678,524.6332,525.1196,1912.0
2022-12-19 15:05:00,528.7,529.17,528.58,529.17,2314.0,524.8715,525.3381,524.7523,525.3381,2314.0
2022-12-19 15:10:00,528.91,529.29,528.87,528.95,6231.0,525.0799,525.4572,525.0402,525.1196,6231.0
2022-12-19 15:15:00,529.12,529.65,529.11,529.52,1765.0,525.2884,525.8146,525.2785,525.6855,1765.0
2022-12-19 15:20:00,529.46,529.52,528.86,529.3,3443.0,525.626,525.6855,525.0303,525.4671,3443.0
2022-12-19 15:25:00,529.41,529.9,529.25,529.9,2319.0,525.5763,526.0628,525.4175,526.0628,2319.0
2022-12-19 15:30:00,529.61,530.32,529.49,529.58,4981.0,525.7749,526.4797,525.6557,525.7451,4981.0
2022-12-19 15:35:00,529.76,530.38,529.38,529.78,3632.0,525.9238,526.5393,525.5465,525.9436,3632.0
2022-12-19 15:40:00,529.13,529.49,528.81,529.09,5499.0,525.2983,525.6557,524.9807,525.2586,5499.0
2022-12-19 15:45:00,528.98,529.82,528.83,529.33,7626.0,525.1494,525.9833,525.0005,525.4969,7626.0
2022-12-19 15:50:00,529.32,529.81,529.17,529.67,14757.0,525.487,525.9734,525.3381,525.8344,14757.0
2022-12-19 15:55:00,529.54,530.82,529.28,529.75,38388.0,525.7054,526.9761,525.4473,525.9139,38388.0
2022-12-20 09:30:00,529.81,529.81,527.25,528.05,24313.0,525.9734,525.9734,523.432,524.2262,24313.0
2022-12-20 09:35:00,527.79,528.35,527.0,527.56,3388.0,523.968,524.524,523.1838,523.7397,3388.0
2022-12-20 09:40:00,526.94,527.14,523.3,523.46,6111.0,523.1242,523.3228,519.5106,519.6694,6111.0
2022-12-20 09:45:00,522.62,522.62,520.01,521.0,4354.0,518.8355,518.8355,516.2444,517.2272,4354.0
2022-12-20 09:50:00,521.22,524.3,520.92,523.86,3960.0,517.4456,520.5033,517.1478,520.0665,3960.0
2022-12-20 09:55:00,523.69,526.14,523.69,525.41,4560.0,519.8977,522.33,519.8977,521.6053,4560.0
2022-12-20 10:00:00,525.32,526.85,525.32,526.53,3754.0,521.5159,523.0349,521.5159,522.7172,3754.0
2022-12-20 10:05:00,526.74,528.24,526.74,527.57,6944.0,522.9256,524.4148,522.9256,523.7496,6944.0
2022-12-20 10:10:00,527.25,528.8,527.25,528.24,4079.0,523.432,524.9707,523.432,524.4148,4079.0
2022-12-20 10:15:00,528.4,528.5,527.11,527.36,5703.0,524.5736,524.6729,523.293,523.5412,5703.0
2022-12-20 10:20:00,527.26,528.41,527.02,527.82,3051.0,523.4419,524.5836,523.2036,523.9978,3051.0
2022-12-20 10:25:00,527.67,528.75,527.66,528.75,2553.0,523.8489,524.9211,523.839,524.9211,2553.0
2022-12-20 10:30:00,528.51,528.77,528.15,528.15,3226.0,524.6828,524.9409,524.3254,524.3254,3226.0
2022-12-20 10:35:00,528.15,528.87,527.78,528.4,5415.0,524.3254,525.0402,523.9581,524.5736,5415.0
2022-12-20 10:40:00,528.58,528.83,527.95,528.24,3096.0,524.7523,525.0005,524.1269,524.4148,3096.0
2022-12-20 10:45:00,528.24,529.1,528.24,529.09,4863.0,524.4148,525.2686,524.4148,525.2586,4863.0
2022-12-20 10:50:00,528.87,530.37,528.7,530.15,21882.0,525.0402,526.5294,524.8715,526.311,21882.0
2022-12-20 10:55:00,530.44,530.94,529.42,529.43,4863.0,526.5989,527.0952,525.5862,525.5962,4863.0
2022-12-20 11:00:00,529.34,529.34,528.23,528.72,2814.0,525.5068,525.5068,524.4049,524.8913,2814.0
2022-12-20 11:05:00,528.67,528.89,527.85,528.16,4668.0,524.8417,525.0601,524.0276,524.3354,4668.0
2022-12-20 11:10:00,528.27,528.27,527.41,528.18,3212.0,524.4446,524.4446,523.5908,524.3552,3212.0
2022-12-20 11:15:00,527.97,527.97,526.02,527.0,9341.0,524.1467,524.1467,522.2109,523.1838,9341.0
2022-12-20 11:20:00,526.8,526.8,526.25,526.59,1365.0,522.9852,522.9852,522.4392,522.7767,1365.0
2022-12-20 11:25:00,526.2,526.48,525.41,525.62,7540.0,522.3896,522.6675,521.6053,521.8138,7540.0
2022-12-20 11:30:00,526.13,526.59,526.13,526.38,2214.0,522.3201,522.7767,522.3201,522.5683,2214.0
2022-12-20 11:35:00,526.38,526.69,526.05,526.21,2716.0,522.5683,522.876,522.2406,522.3995,2716.0
2022-12-20 11:40:00,526.34,527.17,526.22,527.17,12883.0,522.5285,523.3525,522.4094,523.3525,12883.0
2022-12-20 11:45:00,527.43,528.01,527.05,527.76,2491.0,523.6107,524.1865,523.2334,523.9383,2491.0
2022-12-20 11:50:00,527.38,528.04,527.02,528.03,2424.0,523.561,524.2162,523.2036,524.2063,2424.0
2022-12-20 11:55:00,528.04,528.55,526.57,528.55,2387.0,524.2162,524.7225,522.7569,524.7225,2387.0
2022-12-20 12:00:00,528.24,528.42,527.93,528.3,2102.0,524.4148,524.5935,524.107,524.4744,2102.0
2022-12-20 12:05:00,528.38,528.77,527.2,527.2,14066.0,524.5538,524.9409,523.3823,523.3823,14066.0
2022-12-20 12:10:00,527.49,527.78,526.69,526.7,3613.0,523.6702,523.9581,522.876,522.8859,3613.0
2022-12-20 12:15:00,526.77,527.14,526.55,526.72,2672.0,522.9554,523.3228,522.737,522.9058,2672.0
2022-12-20 12:20:00,526.68,527.58,526.65,527.39,7272.0,522.8661,523.7596,522.8363,523.5709,7272.0
2022-12-20 12:25:00,527.58,527.58,526.16,526.32,4461.0,523.7596,523.7596,522.3498,522.5087,4461.0
2022-12-20 12:30:00,525.95,526.1,525.68,525.75,3451.0,522.1414,522.2903,521.8733,521.9428,3451.0
2022-12-20 12:35:00,525.69,525.69,525.23,525.31,7042.0,521.8833,521.8833,521.4266,521.506,7042.0
2022-12-20 12:40:00,525.36,525.58,525.01,525.01,11055.0,521.5556,521.774,521.2082,521.2082,11055.0
2022-12-20 12:45:00,525.01,525.82,524.86,525.42,19769.0,521.2082,522.0123,521.0593,521.6152,19769.0
2022-12-20 12:50:00,525.39,527.25,525.39,526.64,6557.0,521.5854,523.432,521.5854,522.8264,6557.0
2022-12-20 12:55:00,527.36,527.98,527.33,527.33,1411.0,523.5412,524.1567,523.5114,523.5114,1411.0
2022-12-20 13:00:00,527.81,528.62,527.81,528.34,2077.0,523.9879,524.792,523.9879,524.5141,2077.0
2022-12-20 13:05:00,527.98,528.02,527.13,527.13,2415.0,524.1567,524.1964,523.3128,523.3128,2415.0
2022-12-20 13:10:00,527.07,528.02,526.83,527.78,1655.0,523.2533,524.1964,523.015,523.9581,1655.0
2022-12-20 13:15:00,528.11,528.44,527.98,527.98,700.0,524.2857,524.6133,524.1567,524.1567,700.0
2022-12-20 13:20:00,528.01,528.2,527.87,528.01,1088.0,524.1865,524.3751,524.0475,524.1865,1088.0
2022-12-20 13:25:00,528.05,528.22,527.43,527.67,2500.0,524.2262,524.3949,523.6107,523.8489,2500.0
2022-12-20 13:30:00,528.0,528.24,527.83,528.17,13551.0,524.1765,524.4148,524.0078,524.3453,13551.0
2022-12-20 13:35:00,528.17,529.2,527.79,528.56,5529.0,524.3453,525.3678,523.968,524.7325,5529.0
2022-12-20 13:40:00,528.61,529.1,528.6,529.08,1371.0,524.7821,525.2686,524.7722,525.2487,1371.0
2022-12-20 13:45:00,528.92,529.21,528.73,528.74,1615.0,525.0899,525.3778,524.9012,524.9112,1615.0
2022-12-20 13:50:00,528.76,528.77,528.53,528.61,432.0,524.931,524.9409,524.7027,524.7821,432.0
2022-12-20 13:55:00,528.68,528.84,528.29,528.62,2649.0,524.8516,525.0104,524.4644,524.792,2649.0
2022-12-20 14:00:00,528.72,529.04,528.72,528.92,2860.0,524.8913,525.209,524.8913,525.0899,2860.0
2022-12-20 14:05:00,528.66,529.05,528.54,529.05,2768.0,524.8317,525.2189,524.7126,525.2189,2768.0
2022-12-20 14:10:00,528.9,529.26,528.85,528.85,6591.0,525.07,525.4274,525.0204,525.0204,6591.0
2022-12-20 14:15:00,528.82,528.82,528.04,528.04,1135.0,524.9906,524.9906,524.2162,524.2162,1135.0
2022-12-20 14:20:00,528.0,528.94,528.0,528.5,4273.0,524.1765,525.1097,524.1765,524.6729,4273.0
2022-12-20 14:25:00,528.52,529.03,528.52,528.96,3743.0,524.6928,525.1991,524.6928,525.1296,3743.0
2022-12-20 14:30:00,528.96,529.4,528.87,529.2,3583.0,525.1296,525.5664,525.0402,525.3678,3583.0
2022-12-20 14:35:00,529.29,529.29,528.61,528.96,2065.0,525.4572,525.4572,524.7821,525.1296,2065.0
2022-12-20 14:40:00,529.08,529.08,528.06,528.35,6833.0,525.2487,525.2487,524.2361,524.524,6833.0
2022-12-20 14:45:00,528.36,528.55,527.98,528.01,4216.0,524.5339,524.7225,524.1567,524.1865,4216.0
2022-12-20 14:50:00,528.02,528.22,527.74,528.0,1700.0,524.1964,524.3949,523.9184,524.1765,1700.0
2022-12-20 14:55:00,528.28,528.29,527.43,527.64,3171.0,524.4545,524.4644,523.6107,523.8191,3171.0
2022-12-20 15:00:00,527.59,527.59,526.52,526.6,1705.0,523.7695,523.7695,522.7072,522.7867,1705.0
2022-12-20 15:05:00,526.59,526.85,526.08,526.08,2684.0,522.7767,523.0349,522.2704,522.2704,2684.0
2022-12-20 15:10:00,526.1,526.99,526.1,526.92,3352.0,522.2903,523.1738,522.2903,523.1043,3352.0
2022-12-20 15:15:00,527.01,527.62,526.93,527.62,2638.0,523.1937,523.7993,523.1143,523.7993,2638.0
2022-12-20 15:20:00,527.47,527.47,527.2,527.43,752.0,523.6504,523.6504,523.3823,523.6107,752.0
2022-12-20 15:25:00,527.58,528.89,527.58,528.71,3165.0,523.7596,525.0601,523.7596,524.8814,3165.0
2022-12-20 15:30:00,528.45,529.12,528.45,528.85,2882.0,524.6233,525.2884,524.6233,525.0204,2882.0
2022-12-20 15:35:00,529.05,529.13,528.6,529.0,5818.0,525.2189,525.2983,524.7722,525.1693,5818.0
2022-12-20 15:40:00,529.07,529.08,528.53,528.99,3755.0,525.2388,525.2487,524.7027,525.1594,3755.0
2022-12-20 15:45:00,528.96,529.11,528.8,529.01,12255.0,525.1296,525.2785,524.9707,525.1792,12255.0
2022-12-20 15:50:00,528.92,529.1,528.46,528.88,13598.0,525.0899,525.2686,524.6332,525.0502,13598.0
2022-12-20 15:55:00,528.82,528.86,527.74,528.54,34599.0,524.9906,525.0303,523.9184,524.7126,34599.0
2022-12-21 09:30:00,531.46,532.6,529.48,530.49,37700.0,527.6115,528.7432,525.6458,526.6485,37700.0
2022-12-21 09:35:00,531.07,532.3,529.79,531.13,13132.0,527.2243,528.4454,525.9536,527.2839,13132.0
2022-12-21 09:40:00,530.67,531.65,530.03,530.93,10128.0,526.8272,527.8001,526.1918,527.0853,10128.0
2022-12-21 09:45:00,530.83,532.63,530.82,532.51,7826.0,526.986,528.773,526.9761,528.6539,7826.0
2022-12-21 09:50:00,532.5,534.0,532.5,532.81,5166.0,528.6439,530.1331,528.6439,528.9517,5166.0
2022-12-21 09:55:00,532.8,532.8,531.31,531.67,6000.0,528.9418,528.9418,527.4626,527.8199,6000.0
2022-12-21 10:00:00,532.0,534.06,532.0,533.59,9159.0,528.1476,530.1926,528.1476,529.726,9159.0
2022-12-21 10:05:00,533.66,535.61,533.27,535.23,6029.0,529.7955,531.7314,529.4084,531.3542,6029.0
2022-12-21 10:10:00,535.22,535.35,534.51,534.93,8055.0,531.3442,531.4733,530.6394,531.0563,8055.0
2022-12-21 10:15:00,535.09,536.14,535.09,535.47,3598.0,531.2152,532.2576,531.2152,531.5924,3598.0
2022-12-21 10:20:00,535.72,536.24,535.07,535.23,3578.0,531.8406,532.3569,531.1953,531.3542,3578.0
2022-12-21 10:25:00,535.38,536.99,535.38,536.99,2276.0,531.5031,533.1014,531.5031,533.1014,2276.0
2022-12-21 10:30:00,536.63,538.03,536.63,537.83,4697.0,532.744,534.1339,532.744,533.9353,4697.0
2022-12-21 10:35:00,537.61,538.04,536.93,538.04,4450.0,533.7169,534.1438,533.0419,534.1438,4450.0
2022-12-21 10:40:00,537.69,538.02,537.68,537.84,1643.0,533.7964,534.124,533.7864,533.9453,1643.0
2022-12-21 10:45:00,537.66,538.43,537.62,538.32,1632.0,533.7666,534.531,533.7269,534.4218,1632.0
2022-12-21 10:50:00,538.73,539.36,538.71,539.16,1842.0,534.8288,535.4543,534.809,535.2557,1842.0
2022-12-21 10:55:00,538.82,539.66,538.82,539.62,1450.0,534.9182,535.7521,534.9182,535.7124,1450.0
2022-12-21 11:00:00,540.42,540.61,540.05,540.61,3283.0,536.5066,536.6952,536.1393,536.6952,3283.0
2022-12-21 11:05:00,540.61,540.61,539.51,539.92,4498.0,536.6952,536.6952,535.6032,536.0102,4498.0
2022-12-21 11:10:00,540.55,540.78,540.49,540.77,1300.0,536.6356,536.864,536.5761,536.8541,1300.0
2022-12-21 11:15:00,540.67,541.06,540.04,540.04,2548.0,536.7548,537.142,536.1293,536.1293,2548.0
2022-12-21 11:20:00,539.73,540.1,539.64,539.76,1804.0,535.8216,536.1889,535.7322,535.8514,1804.0
2022-12-21 11:25:00,539.6,539.91,539.4,539.91,3190.0,535.6925,536.0003,535.494,536.0003,3190.0
2022-12-21 11:30:00,540.05,540.99,540.04,540.5,30485.0,536.1393,537.0725,536.1293,536.586,30485.0
2022-12-21 11:35:00,540.49,540.6,540.05,540.05,5002.0,536.5761,536.6853,536.1393,536.1393,5002.0
2022-12-21 11:40:00,539.96,539.96,539.46,539.51,1200.0,536.0499,536.0499,535.5535,535.6032,1200.0
2022-12-21 11:45:00,539.49,539.61,538.31,538.4,10129.0,535.5833,535.7025,534.4119,534.5012,10129.0
2022-12-21 11:50:00,538.36,538.85,538.06,538.85,27013.0,534.4615,534.948,534.1637,534.948,27013.0
2022-12-21 11:55:00,538.85,539.48,538.67,539.48,2606.0,534.948,535.5734,534.7693,535.5734,2606.0
2022-12-21 12:00:00,539.47,539.65,539.41,539.42,1563.0,535.5635,535.7422,535.5039,535.5138,1563.0
2022-12-21 12:05:00,539.39,539.39,538.17,538.17,4440.0,535.484,535.484,534.2729,534.2729,4440.0
2022-12-21 12:10:00,538.01,538.15,537.72,538.02,2017.0,534.114,534.253,533.8261,534.124,2017.0
2022-12-21 12:15:00,537.59,537.88,537.39,537.46,2396.0,533.6971,533.985,533.4985,533.568,2396.0
2022-12-21 12:20:00,537.63,538.4,537.32,538.4,2571.0,533.7368,534.5012,533.429,534.5012,2571.0
2022-12-21 12:25:00,538.01,538.55,537.51,537.73,3341.0,534.114,534.6501,533.6177,533.8361,3341.0
2022-12-21 12:30:00,537.69,538.05,537.48,537.69,4008.0,533.7964,534.1537,533.5879,533.7964,4008.0
2022-12-21 12:35:00,537.76,537.84,537.5,537.54,2000.0,533.8658,533.9453,533.6077,533.6474,2000.0
2022-12-21 12:40:00,537.44,537.47,536.81,536.81,1686.0,533.5482,533.5779,532.9227,532.9227,1686.0
2022-12-21 12:45:00,537.02,537.02,536.05,536.05,3502.0,533.1312,533.1312,532.1682,532.1682,3502.0
2022-12-21 12:50:00,536.14,536.21,535.83,535.93,2310.0,532.2576,532.3271,531.9498,532.0491,2310.0
2022-12-21 12:55:00,536.01,536.86,535.9,536.86,2500.0,532.1285,532.9724,532.0193,532.9724,2500.0
2022-12-21 13:00:00,536.93,537.52,536.86,537.4,2477.0,533.0419,533.6276,532.9724,533.5085,2477.0
2022-12-21 13:05:00,537.48,537.48,537.18,537.37,1625.0,533.5879,533.5879,533.29,533.4787,1625.0
2022-12-21 13:10:00,537.5,538.13,537.19,538.13,70381.0,533.6077,534.2332,533.3,534.2332,70381.0
2022-12-21 13:15:00,537.97,538.43,537.87,538.08,4304.0,534.0743,534.531,533.9751,534.1835,4304.0
2022-12-21 13:20:00,538.06,538.09,537.58,537.58,1700.0,534.1637,534.1935,533.6872,533.6872,1700.0
2022-12-21 13:25:00,537.44,537.44,536.95,537.04,1400.0,533.5482,533.5482,533.0617,533.1511,1400.0
2022-12-21 13:30:00,536.98,537.41,536.88,537.11,1381.0,533.0915,533.5184,532.9922,533.2206,1381.0
2022-12-21 13:35:00,537.11,537.78,536.4,536.61,51122.0,533.2206,533.8857,532.5157,532.7242,51122.0
2022-12-21 13:40:00,536.56,536.77,536.35,536.54,5380.0,532.6745,532.883,532.4661,532.6547,5380.0
2022-12-21 13:45:00,536.59,537.86,536.58,537.86,1910.0,532.7043,533.9651,532.6944,533.9651,1910.0
2022-12-21 13:50:00,537.94,538.46,537.86,537.86,5470.0,534.0445,534.5608,533.9651,533.9651,5470.0
2022-12-21 13:55:00,537.95,538.06,537.63,537.69,3000.0,534.0545,534.1637,533.7368,533.7964,3000.0
2022-12-21 14:00:00,537.7,538.66,537.7,538.66,2400.0,533.8063,534.7593,533.8063,534.7593,2400.0
2022-12-21 14:05:00,538.46,538.8,538.33,538.51,1731.0,534.5608,534.8983,534.4317,534.6104,1731.0
2022-12-21 14:10:00,538.57,538.97,538.22,538.62,5731.0,534.67,535.0671,534.3225,534.7196,5731.0
2022-12-21 14:15:00,538.61,538.61,538.08,538.14,4199.0,534.7097,534.7097,534.1835,534.2431,4199.0
2022-12-21 14:20:00,538.16,538.35,538.13,538.32,2686.0,534.263,534.4516,534.2332,534.4218,2686.0
2022-12-21 14:25:00,538.25,538.25,537.29,537.47,6119.0,534.3523,534.3523,533.3993,533.5779,6119.0
2022-12-21 14:30:00,537.34,538.14,537.32,538.12,1120.0,533.4489,534.2431,533.429,534.2232,1120.0
2022-12-21 14:35:00,538.18,538.18,537.33,537.93,3125.0,534.2828,534.2828,533.439,534.0346,3125.0
2022-12-21 14:40:00,537.96,538.11,537.48,537.87,2804.0,534.0644,534.2133,533.5879,533.9751,2804.0
2022-12-21 14:45:00,537.77,537.92,537.64,537.64,2186.0,533.8758,534.0247,533.7467,533.7467,2186.0
2022-12-21 14:50:00,537.61,537.82,537.51,537.82,10634.0,533.7169,533.9254,533.6177,533.9254,10634.0
2022-12-21 14:55:00,537.78,538.3,537.68,537.99,2642.0,533.8857,534.4019,533.7864,534.0942,2642.0
2022-12-21 15:00:00,537.95,538.14,537.88,538.07,2458.0,534.0545,534.2431,533.985,534.1736,2458.0
2022-12-21 15:05:00,537.97,538.0,537.43,537.5,6869.0,534.0743,534.1041,533.5382,533.6077,6869.0
2022-12-21 15:10:00,537.58,538.17,537.46,538.09,3496.0,533.6872,534.2729,533.568,534.1935,3496.0
2022-12-21 15:15:00,538.12,538.3,537.62,537.62,4046.0,534.2232,534.4019,533.7269,533.7269,4046.0
2022-12-21 15:20:00,537.68,538.11,537.44,537.73,5200.0,533.7864,534.2133,533.5482,533.8361,5200.0
2022-12-21 15:25:00,537.73,538.1,537.43,537.47,5560.0,533.8361,534.2034,533.5382,533.5779,5560.0
2022-12-21 15:30:00,537.41,538.17,537.41,538.06,4004.0,533.5184,534.2729,533.5184,534.1637,4004.0
2022-12-21 15:35:00,538.01,538.66,537.86,538.66,4497.0,534.114,534.7593,533.9651,534.7593,4497.0
2022-12-21 15:40:00,538.66,538.73,538.15,538.33,2491.0,534.7593,534.8288,534.253,534.4317,2491.0
2022-12-21 15:45:00,538.24,538.81,538.24,538.81,5522.0,534.3424,534.9082,534.3424,534.9082,5522.0
2022-12-21 15:50:00,538.6,538.63,537.8,538.5,29793.0,534.6998,534.7295,533.9056,534.6005,29793.0
2022-12-21 15:55:00,538.74,540.09,538.74,540.07,44991.0,534.8388,536.179,534.8388,536.1591,44991.0
2022-12-22 09:30:00,534.72,535.61,532.77,533.72,15767.0,530.8479,531.7314,528.912,529.8551,15767.0
2022-12-22 09:35:00,534.39,535.07,533.67,534.18,4969.0,530.5203,531.1953,529.8055,530.3118,4969.0
2022-12-22 09:40:00,534.28,534.43,532.96,534.02,69583.0,530.411,530.56,529.1006,530.1529,69583.0
2022-12-22 09:45:00,533.85,534.64,533.46,534.0,3993.0,529.9842,530.7684,529.597,530.1331,3993.0
2022-12-22 09:50:00,533.94,534.8,533.44,533.96,3800.0,530.0735,530.9273,529.5771,530.0934,3800.0
2022-12-22 09:55:00,534.39,536.51,534.39,536.35,5927.0,530.5203,532.6249,530.5203,532.4661,5927.0
2022-12-22 10:00:00,537.13,537.3,535.07,535.73,3565.0,533.2404,533.4092,531.1953,531.8505,3565.0
2022-12-22 10:05:00,535.79,535.9,534.64,534.85,3653.0,531.9101,532.0193,530.7684,530.9769,3653.0
2022-12-22 10:10:00,534.84,535.05,533.91,534.99,2536.0,530.967,531.1755,530.0437,531.1159,2536.0
2022-12-22 10:15:00,534.96,535.58,534.79,534.97,2267.0,531.0861,531.7016,530.9174,531.0961,2267.0
2022-12-22 10:20:00,534.66,535.47,534.66,535.15,1615.0,530.7883,531.5924,530.7883,531.2747,1615.0
2022-12-22 10:25:00,534.97,536.08,534.97,535.84,3745.0,531.0961,532.198,531.0961,531.9598,3745.0
2022-12-22 10:30:00,536.12,536.26,534.97,535.94,6478.0,532.2377,532.3767,531.0961,532.059,6478.0
2022-12-22 10:35:00,535.57,535.57,534.72,534.72,1890.0,531.6917,531.6917,530.8479,530.8479,1890.0
2022-12-22 10:40:00,534.72,534.72,534.49,534.72,527.0,530.8479,530.8479,530.6195,530.8479,527.0
2022-12-22 10:45:00,534.43,535.51,534.43,535.13,1269.0,530.56,531.6321,530.56,531.2549,1269.0
2022-12-22 10:50:00,535.55,536.46,535.13,536.46,3871.0,531.6719,532.5753,531.2549,532.5753,3871.0
2022-12-22 10:55:00,536.16,536.83,536.05,536.57,1587.0,532.2774,532.9426,532.1682,532.6845,1587.0
2022-12-22 11:00:00,536.75,536.75,535.12,535.12,3512.0,532.8632,532.8632,531.245,531.245,3512.0
2022-12-22 11:05:00,535.7,536.72,535.23,535.38,3821.0,531.8208,532.8334,531.3542,531.5031,3821.0
2022-12-22 11:10:00,535.56,535.57,534.9,535.15,3199.0,531.6818,531.6917,531.0266,531.2747,3199.0
2022-12-22 11:15:00,534.87,536.87,534.87,536.7,4910.0,530.9968,532.9823,530.9968,532.8135,4910.0
2022-12-22 11:20:00,536.18,536.33,535.69,536.0,1600.0,532.2973,532.4462,531.8108,532.1186,1600.0
2022-12-22 11:25:00,535.86,536.26,535.12,535.63,4373.0,531.9796,532.3767,531.245,531.7513,4373.0
2022-12-22 11:30:00,535.75,536.06,535.54,535.91,3244.0,531.8704,532.1782,531.6619,532.0292,3244.0
2022-12-22 11:35:00,535.97,535.99,534.95,534.96,2752.0,532.0888,532.1087,531.0762,531.0861,2752.0
2022-12-22 11:40:00,534.95,534.95,534.37,534.48,1896.0,531.0762,531.0762,530.5004,530.6096,1896.0
2022-12-22 11:45:00,534.73,535.05,534.48,535.05,1362.0,530.8578,531.1755,530.6096,531.1755,1362.0
2022-12-22 11:50:00,534.93,534.99,534.12,534.67,5218.0,531.0563,531.1159,530.2522,530.7982,5218.0
2022-12-22 11:55:00,534.5,535.63,534.3,535.63,3642.0,530.6295,531.7513,530.4309,531.7513,3642.0
2022-12-22 12:00:00,535.46,535.46,535.03,535.05,2156.0,531.5825,531.5825,531.1556,531.1755,2156.0
2022-12-22 12:05:00,534.8,534.99,534.64,534.64,1500.0,530.9273,531.1159,530.7684,530.7684,1500.0
2022-12-22 12:10:00,535.42,535.49,535.12,535.47,2209.0,531.5428,531.6123,531.245,531.5924,2209.0
2022-12-22 12:15:00,535.45,535.71,535.12,535.71,1700.0,531.5726,531.8307,531.245,531.8307,1700.0
2022-12-22 12:20:00,535.54,535.54,534.63,534.77,5667.0,531.6619,531.6619,530.7585,530.8975,5667.0
2022-12-22 12:25:00,534.41,534.41,533.27,533.32,3454.0,530.5401,530.5401,529.4084,529.458,3454.0
2022-12-22 12:30:00,533.16,533.53,532.93,533.06,2893.0,529.2992,529.6665,529.0708,529.1999,2893.0
2022-12-22 12:35:00,532.71,533.16,532.22,532.51,4890.0,528.8524,529.2992,528.366,528.6539,4890.0
2022-12-22 12:40:00,532.81,532.81,531.91,532.04,6559.0,528.9517,528.9517,528.0582,528.1873,6559.0
2022-12-22 12:45:00,532.27,532.88,532.08,532.08,7575.0,528.4156,529.0212,528.227,528.227,7575.0
2022-12-22 12:50:00,532.18,532.34,532.06,532.1,657.0,528.3263,528.4851,528.2071,528.2468,657.0
2022-12-22 12:55:00,531.85,531.95,531.24,531.69,1997.0,527.9986,528.0979,527.3931,527.8398,1997.0
2022-12-22 13:00:00,531.69,531.69,529.62,529.87,3019.0,527.8398,527.8398,525.7848,526.033,3019.0
2022-12-22 13:05:00,529.59,529.88,528.79,529.37,3250.0,525.755,526.0429,524.9608,525.5366,3250.0
2022-12-22 13:10:00,529.43,530.02,529.43,529.84,1498.0,525.5962,526.1819,525.5962,526.0032,1498.0
2022-12-22 13:15:00,529.98,530.33,529.72,529.94,2535.0,526.1422,526.4897,525.8841,526.1025,2535.0
2022-12-22 13:20:00,529.94,530.12,529.2,529.89,4020.0,526.1025,526.2812,525.3678,526.0528,4020.0
2022-12-22 13:25:00,529.81,529.81,529.26,529.3,2080.0,525.9734,525.9734,525.4274,525.4671,2080.0
2022-12-22 13:30:00,529.3,529.3,527.83,528.27,2180.0,525.4671,525.4671,524.0078,524.4446,2180.0
2022-12-22 13:35:00,527.86,528.55,527.71,528.49,7394.0,524.0375,524.7225,523.8886,524.663,7394.0
2022-12-22 13:40:00,528.46,529.27,528.36,529.06,5939.0,524.6332,525.4373,524.5339,525.2288,5939.0
2022-12-22 13:45:00,529.05,529.09,528.42,528.42,1767.0,525.2189,525.2586,524.5935,524.5935,1767.0
2022-12-22 13:50:00,528.37,528.61,527.83,528.29,2514.0,524.5438,524.7821,524.0078,524.4644,2514.0
2022-12-22 13:55:00,528.4,528.99,528.31,528.99,2154.0,524.5736,525.1594,524.4843,525.1594,2154.0
2022-12-22 14:00:00,528.91,529.57,528.91,529.07,5157.0,525.0799,525.7352,525.0799,525.2388,5157.0
2022-12-22 14:05:00,529.42,529.67,529.26,529.36,4500.0,525.5862,525.8344,525.4274,525.5267,4500.0
2022-12-22 14:10:00,529.75,531.25,529.62,531.08,930.0,525.9139,527.403,525.7848,527.2342,930.0
2022-12-22 14:15:00,530.91,531.26,530.87,531.26,1046.0,527.0655,527.4129,527.0257,527.4129,1046.0
2022-12-22 14:20:00,530.89,532.23,530.47,532.23,2027.0,527.0456,528.3759,526.6286,528.3759,2027.0
2022-12-22 14:25:00,532.44,532.84,532.12,532.84,3074.0,528.5844,528.9815,528.2667,528.9815,3074.0
2022-12-22 14:30:00,532.55,533.15,532.23,533.14,3440.0,528.6936,529.2892,528.3759,529.2793,3440.0
2022-12-22 14:35:00,533.14,533.14,531.98,532.29,5720.0,529.2793,529.2793,528.1277,528.4355,5720.0
2022-12-22 14:40:00,532.49,532.61,532.07,532.38,2913.0,528.634,528.7531,528.2171,528.5248,2913.0
2022-12-22 14:45:00,532.61,533.27,532.56,533.03,3526.0,528.7531,529.4084,528.7035,529.1701,3526.0
2022-12-22 14:50:00,532.68,533.64,532.68,533.42,4404.0,528.8226,529.7757,528.8226,529.5573,4404.0
2022-12-22 14:55:00,533.77,534.51,533.56,534.21,10288.0,529.9047,530.6394,529.6963,530.3416,10288.0
2022-12-22 15:00:00,534.51,535.34,534.21,534.8,4413.0,530.6394,531.4634,530.3416,530.9273,4413.0
2022-12-22 15:05:00,534.71,535.54,534.19,535.49,3475.0,530.8379,531.6619,530.3217,531.6123,3475.0
2022-12-22 15:10:00,535.19,535.54,534.91,534.97,2205.0,531.3145,531.6619,531.0365,531.0961,2205.0
2022-12-22 15:15:00,535.45,536.57,535.45,536.57,3101.0,531.5726,532.6845,531.5726,532.6845,3101.0
2022-12-22 15:20:00,536.57,537.38,536.57,537.33,3412.0,532.6845,533.4886,532.6845,533.439,3412.0
2022-12-22 15:25:00,537.47,538.27,537.47,538.13,3684.0,533.5779,534.3722,533.5779,534.2332,3684.0
2022-12-22 15:30:00,538.45,538.73,537.47,537.47,6089.0,534.5509,534.8288,533.5779,533.5779,6089.0
2022-12-22 15:35:00,537.59,537.59,536.38,537.23,6279.0,533.6971,533.6971,532.4958,533.3397,6279.0
2022-12-22 15:40:00,537.33,537.54,536.66,537.04,7885.0,533.439,533.6474,532.7738,533.1511,7885.0
2022-12-22 15:45:00,536.79,537.18,536.32,537.16,6780.0,532.9029,533.29,532.4363,533.2702,6780.0
2022-12-22 15:50:00,537.46,539.09,537.46,538.86,12363.0,533.568,535.1862,533.568,534.9579,12363.0
2022-12-22 15:55:00,538.62,539.34,538.28,539.24,26823.0,534.7196,535.4344,534.3821,535.3351,26823.0
2022-12-23 09:30:00,537.98,539.35,536.72,538.45,24158.0,534.0843,535.4443,532.8334,534.5509,24158.0
2022-12-23 09:35:00,537.17,537.71,536.15,536.46,2388.0,533.2801,533.8162,532.2675,532.5753,2388.0
2022-12-23 09:40:00,535.81,539.34,535.5,537.5,2274.0,531.93,535.4344,531.6222,533.6077,2274.0
2022-12-23 09:45:00,537.61,537.61,536.32,536.7,1811.0,533.7169,533.7169,532.4363,532.8135,1811.0
2022-12-23 09:50:00,537.38,537.5,536.32,536.66,3127.0,533.4886,533.6077,532.4363,532.7738,3127.0
2022-12-23 09:55:00,536.63,537.23,535.33,536.62,17251.0,532.744,533.3397,531.4534,532.7341,17251.0
2022-12-23 10:00:00,537.02,538.7,536.64,537.5,3148.0,533.1312,534.799,532.754,533.6077,3148.0
2022-12-23 10:05:00,537.55,539.2,537.1,538.66,7649.0,533.6574,535.2954,533.2106,534.7593,7649.0
2022-12-23 10:10:00,539.14,539.22,538.12,538.12,4387.0,535.2359,535.3153,534.2232,534.2232,4387.0
2022-12-23 10:15:00,537.33,539.92,537.32,539.92,3138.0,533.439,536.0102,533.429,536.0102,3138.0
2022-12-23 10:20:00,539.09,539.8,538.99,539.54,2166.0,535.1862,535.8911,535.0869,535.633,2166.0
2022-12-23 10:25:00,539.75,540.04,539.69,539.73,782.0,535.8414,536.1293,535.7819,535.8216,782.0
2022-12-23 10:30:00,539.58,540.55,539.58,540.0,2392.0,535.6727,536.6356,535.6727,536.0896,2392.0
2022-12-23 10:35:00,540.24,540.39,539.75,540.04,3140.0,536.3279,536.4768,535.8414,536.1293,3140.0
2022-12-23 10:40:00,540.11,540.69,540.09,540.46,1200.0,536.1988,536.7746,536.179,536.5463,1200.0
2022-12-23 10:45:00,540.66,540.77,540.06,540.29,2233.0,536.7448,536.8541,536.1492,536.3775,2233.0
2022-12-23 10:50:00,540.66,540.67,539.82,540.65,4107.0,536.7448,536.7548,535.9109,536.7349,4107.0
2022-12-23 10:55:00,540.72,541.04,540.4,540.77,11638.0,536.8044,537.1221,536.4867,536.8541,11638.0
2022-12-23 11:00:00,540.62,540.92,539.84,540.32,3829.0,536.7051,537.003,535.9308,536.4073,3829.0
2022-12-23 11:05:00,540.45,540.76,540.2,540.74,2703.0,536.5364,536.8441,536.2882,536.8243,2703.0
2022-12-23 11:10:00,540.88,541.99,540.84,540.94,11125.0,536.9633,538.0652,536.9235,537.0228,11125.0
2022-12-23 11:15:00,540.89,541.48,539.75,541.48,5970.0,536.9732,537.5589,535.8414,537.5589,5970.0
2022-12-23 11:20:00,541.44,541.99,540.44,541.04,2756.0,537.5192,538.0652,536.5264,537.1221,2756.0
2022-12-23 11:25:00,540.59,540.73,540.42,540.73,1132.0,536.6754,536.8143,536.5066,536.8143,1132.0
2022-12-23 11:30:00,540.75,541.91,540.51,541.08,2577.0,536.8342,537.9858,536.5959,537.1618,2577.0
2022-12-23 11:35:00,541.25,542.46,540.9,541.74,9125.0,537.3306,538.5318,536.9831,537.817,9125.0
2022-12-23 11:40:00,542.27,542.44,541.79,542.34,5275.0,538.3432,538.512,537.8667,538.4127,5275.0
2022-12-23 11:45:00,542.12,542.82,541.22,542.79,8117.0,538.1943,538.8892,537.3008,538.8594,8117.0
2022-12-23 11:50:00,542.54,542.64,541.83,542.41,694.0,538.6112,538.7105,537.9064,538.4822,694.0
2022-12-23 11:55:00,542.02,542.12,541.48,541.76,1700.0,538.095,538.1943,537.5589,537.8369,1700.0
2022-12-23 12:00:00,541.94,543.01,541.93,542.84,1538.0,538.0156,539.0778,538.0057,538.9091,1538.0
2022-12-23 12:05:00,542.54,543.02,542.28,542.28,2107.0,538.6112,539.0878,538.3531,538.3531,2107.0
2022-12-23 12:10:00,542.03,542.03,542.03,542.03,108.0,538.1049,538.1049,538.1049,538.1049,108.0
2022-12-23 12:15:00,542.26,542.71,542.04,542.38,2350.0,538.3333,538.78,538.1149,538.4524,2350.0
2022-12-23 12:20:00,542.14,543.09,542.14,543.01,1710.0,538.2141,539.1573,538.2141,539.0778,1710.0
2022-12-23 12:25:00,542.89,542.89,542.33,542.62,1503.0,538.9587,538.9587,538.4028,538.6907,1503.0
2022-12-23 12:30:00,542.23,542.78,542.19,542.29,958.0,538.3035,538.8495,538.2638,538.363,958.0
2022-12-23 12:35:00,542.3,542.76,541.86,541.86,1414.0,538.373,538.8296,537.9362,537.9362,1414.0
2022-12-23 12:40:00,541.52,541.52,540.57,540.99,1155.0,537.5986,537.5986,536.6555,537.0725,1155.0
2022-12-23 12:45:00,540.74,541.05,540.63,541.04,980.0,536.8243,537.132,536.7151,537.1221,980.0
2022-12-23 12:50:00,540.93,540.93,540.83,540.83,200.0,537.0129,537.0129,536.9136,536.9136,200.0
2022-12-23 12:55:00,540.7,541.67,540.7,541.64,1629.0,536.7846,537.7475,536.7846,537.7178,1629.0
2022-12-23 13:00:00,541.64,541.65,540.99,541.07,2104.0,537.7178,537.7277,537.0725,537.1519,2104.0
2022-12-23 13:05:00,541.08,541.08,541.03,541.03,344.0,537.1618,537.1618,537.1122,537.1122,344.0
2022-12-23 13:10:00,541.02,541.03,540.71,540.71,808.0,537.1022,537.1122,536.7945,536.7945,808.0
2022-12-23 13:15:00,540.18,540.62,540.0,540.54,1807.0,536.2683,536.7051,536.0896,536.6257,1807.0
2022-12-23 13:20:00,540.76,540.76,540.04,540.05,1124.0,536.8441,536.8441,536.1293,536.1393,1124.0
2022-12-23 13:25:00,540.18,540.18,539.99,539.99,350.0,536.2683,536.2683,536.0797,536.0797,350.0
2022-12-23 13:30:00,540.24,540.25,540.15,540.17,640.0,536.3279,536.3378,536.2385,536.2584,640.0
2022-12-23 13:35:00,540.33,540.43,539.54,539.72,2114.0,536.4172,536.5165,535.633,535.8117,2114.0
2022-12-23 13:40:00,539.65,539.74,538.75,538.75,2714.0,535.7422,535.8315,534.8487,534.8487,2714.0
2022-12-23 13:45:00,538.87,538.88,538.12,538.78,2031.0,534.9678,534.9777,534.2232,534.8785,2031.0
2022-12-23 13:50:00,538.51,538.77,538.48,538.72,1504.0,534.6104,534.8685,534.5806,534.8189,1504.0
2022-12-23 13:55:00,538.82,538.82,537.81,538.27,2417.0,534.9182,534.9182,533.9155,534.3722,2417.0
2022-12-23 14:00:00,538.37,538.37,538.08,538.12,1500.0,534.4714,534.4714,534.1835,534.2232,1500.0
2022-12-23 14:05:00,538.51,538.91,538.5,538.64,2013.0,534.6104,535.0075,534.6005,534.7395,2013.0
2022-12-23 14:10:00,538.77,539.17,538.77,539.17,1800.0,534.8685,535.2656,534.8685,535.2656,1800.0
2022-12-23 14:15:00,539.28,540.06,539.27,539.92,3366.0,535.3748,536.1492,535.3649,536.0102,3366.0
2022-12-23 14:20:00,539.68,539.84,539.52,539.52,925.0,535.7719,535.9308,535.6131,535.6131,925.0
2022-12-23 14:25:00,539.51,540.13,539.51,539.92,3761.0,535.6032,536.2187,535.6032,536.0102,3761.0
2022-12-23 14:30:00,539.98,540.41,539.98,540.41,1749.0,536.0698,536.4967,536.0698,536.4967,1749.0
2022-12-23 14:35:00,540.42,541.14,540.25,541.05,3294.0,536.5066,537.2214,536.3378,537.132,3294.0
2022-12-23 14:40:00,540.86,540.86,540.5,540.5,779.0,536.9434,536.9434,536.586,536.586,779.0
2022-12-23 14:45:00,540.38,540.64,540.29,540.3,1813.0,536.4669,536.725,536.3775,536.3875,1813.0
2022-12-23 14:50:00,540.12,540.78,540.12,540.76,1191.0,536.2088,536.864,536.2088,536.8441,1191.0
2022-12-23 14:55:00,540.83,540.84,540.42,540.44,2730.0,536.9136,536.9235,536.5066,536.5264,2730.0
2022-12-23 15:00:00,540.42,541.32,540.42,540.55,4597.0,536.5066,537.4001,536.5066,536.6356,4597.0
2022-12-23 15:05:00,540.56,540.56,539.62,539.93,2877.0,536.6456,536.6456,535.7124,536.0201,2877.0
2022-12-23 15:10:00,540.04,540.23,539.63,539.74,949.0,536.1293,536.318,535.7223,535.8315,949.0
2022-12-23 15:15:00,539.88,540.35,539.81,539.81,2402.0,535.9705,536.4371,535.901,535.901,2402.0
2022-12-23 15:20:00,539.82,539.82,538.84,538.89,1641.0,535.9109,535.9109,534.938,534.9877,1641.0
2022-12-23 15:25:00,538.78,539.0,538.31,538.31,3989.0,534.8785,535.0969,534.4119,534.4119,3989.0
2022-12-23 15:30:00,538.57,538.64,537.63,537.63,17605.0,534.67,534.7395,533.7368,533.7368,17605.0
2022-12-23 15:35:00,537.69,538.28,537.6,537.94,3400.0,533.7964,534.3821,533.707,534.0445,3400.0
2022-12-23 15:40:00,538.25,539.2,538.25,539.11,3142.0,534.3523,535.2954,534.3523,535.2061,3142.0
2022-12-23 15:45:00,539.12,539.76,538.84,539.51,7950.0,535.216,535.8514,534.938,535.6032,7950.0
2022-12-23 15:50:00,539.53,540.35,539.09,540.33,7619.0,535.623,536.4371,535.1862,536.4172,7619.0
2022-12-23 15:55:00,540.24,540.84,540.24,540.69,22764.0,536.3279,536.9235,536.3279,536.7746,22764.0
2022-12-27 09:30:00,540.68,541.12,538.99,539.04,12107.0,536.7647,537.2015,535.0869,535.1366,12107.0
2022-12-27 09:35:00,539.37,539.37,537.75,537.78,4206.0,535.4642,535.4642,533.8559,533.8857,4206.0
2022-12-27 09:40:00,538.27,539.61,537.7,538.55,4800.0,534.3722,535.7025,533.8063,534.6501,4800.0
2022-12-27 09:45:00,539.12,539.12,536.82,538.19,9120.0,535.216,535.216,532.9327,534.2927,9120.0
2022-12-27 09:50:00,538.12,540.0,537.53,540.0,3523.0,534.2232,536.0896,533.6375,536.0896,3523.0
2022-12-27 09:55:00,539.63,541.07,539.63,540.93,4116.0,535.7223,537.1519,535.7223,537.0129,4116.0
2022-12-27 10:00:00,540.39,541.95,539.6,541.95,5606.0,536.4768,538.0255,535.6925,538.0255,5606.0
2022-12-27 10:05:00,541.91,542.77,541.06,541.06,6601.0,537.9858,538.8396,537.142,537.142,6601.0
2022-12-27 10:10:00,541.85,543.22,541.84,543.22,6041.0,537.9262,539.2863,537.9163,539.2863,6041.0
2022-12-27 10:15:00,542.56,544.6,542.56,544.57,3710.0,538.6311,540.6563,538.6311,540.6265,3710.0
2022-12-27 10:20:00,544.29,545.55,543.62,544.38,20641.0,540.3486,541.5994,539.6834,540.4379,20641.0
2022-12-27 10:25:00,544.85,545.12,544.24,545.09,3163.0,540.9045,541.1726,540.2989,541.1428,3163.0
2022-12-27 10:30:00,544.99,545.3,544.17,545.29,3375.0,541.0435,541.3512,540.2294,541.3413,3375.0
2022-12-27 10:35:00,545.18,546.55,545.13,546.55,5351.0,541.2321,542.5922,541.1825,542.5922,5351.0
2022-12-27 10:40:00,546.63,547.45,546.36,547.07,6890.0,542.6716,543.4857,542.4036,543.1084,6890.0
2022-12-27 10:45:00,546.84,548.84,546.7,548.31,11180.0,542.8801,544.8656,542.7411,544.3395,11180.0
2022-12-27 10:50:00,548.01,548.21,546.41,546.62,5135.0,544.0416,544.2402,542.4532,542.6617,5135.0
2022-12-27 10:55:00,546.62,546.62,545.65,546.3,4686.0,542.6617,542.6617,541.6987,542.344,4686.0
2022-12-27 11:00:00,546.16,546.77,545.61,546.49,1774.0,542.205,542.8106,541.659,542.5326,1774.0
2022-12-27 11:05:00,546.47,546.77,546.0,546.77,3067.0,542.5128,542.8106,542.0462,542.8106,3067.0
2022-12-27 11:10:00,546.41,547.11,546.36,547.11,6600.0,542.4532,543.1481,542.4036,543.1481,6600.0
2022-12-27 11:15:00,547.0,547.0,545.9,546.06,2736.0,543.0389,543.0389,541.9469,542.1057,2736.0
2022-12-27 11:20:00,546.07,546.66,545.95,546.61,3965.0,542.1157,542.7014,541.9965,542.6518,3965.0
2022-12-27 11:25:00,546.35,546.61,546.0,546.39,6832.0,542.3936,542.6518,542.0462,542.4334,6832.0
2022-12-27 11:30:00,546.67,547.3,546.35,546.36,3183.0,542.7113,543.3368,542.3936,542.4036,3183.0
2022-12-27 11:35:00,546.02,546.31,545.91,546.13,5569.0,542.066,542.3539,541.9568,542.1752,5569.0
2022-12-27 11:40:00,546.13,546.24,546.0,546.02,4877.0,542.1752,542.2844,542.0462,542.066,4877.0
2022-12-27 11:45:00,546.16,546.5,546.0,546.0,2077.0,542.205,542.5426,542.0462,542.0462,2077.0
2022-12-27 11:50:00,546.03,546.13,545.83,545.94,5181.0,542.076,542.1752,541.8774,541.9866,5181.0
2022-12-27 11:55:00,546.0,546.07,544.88,545.23,7529.0,542.0462,542.1157,540.9343,541.2818,7529.0
2022-12-27 12:00:00,545.23,546.16,545.23,545.65,2105.0,541.2818,542.205,541.2818,541.6987,2105.0
2022-12-27 12:05:00,545.42,545.56,545.31,545.56,700.0,541.4704,541.6094,541.3612,541.6094,700.0
2022-12-27 12:10:00,545.62,546.18,545.62,546.01,2678.0,541.6689,542.2249,541.6689,542.0561,2678.0
2022-12-27 12:15:00,545.76,545.76,544.59,544.7,1545.0,541.8079,541.8079,540.6464,540.7556,1545.0
2022-12-27 12:20:00,544.49,544.94,543.95,544.62,3398.0,540.5471,540.9939,540.011,540.6762,3398.0
2022-12-27 12:25:00,544.63,544.64,544.12,544.12,759.0,540.6861,540.696,540.1798,540.1798,759.0
2022-12-27 12:30:00,544.35,544.9,544.29,544.86,3072.0,540.4081,540.9541,540.3486,540.9144,3072.0
2022-12-27 12:35:00,544.94,545.39,544.94,545.17,2264.0,540.9939,541.4406,540.9939,541.2222,2264.0
2022-12-27 12:40:00,544.89,544.89,544.44,544.51,2685.0,540.9442,540.9442,540.4975,540.567,2685.0
2022-12-27 12:45:00,544.5,544.56,544.5,544.5,4064.0,540.557,540.6166,540.557,540.557,4064.0
2022-12-27 12:50:00,544.5,544.86,544.48,544.86,2550.0,540.557,540.9144,540.5372,540.9144,2550.0
2022-12-27 12:55:00,544.78,544.81,544.5,544.56,2607.0,540.835,540.8648,540.557,540.6166,2607.0
2022-12-27 13:00:00,545.04,545.35,544.95,545.14,2251.0,541.0931,541.4009,541.0038,541.1924,2251.0
2022-12-27 13:05:00,545.18,545.54,545.03,545.47,1512.0,541.2321,541.5895,541.0832,541.52,1512.0
2022-12-27 13:10:00,545.46,545.56,545.38,545.38,1100.0,541.5101,541.6094,541.4307,541.4307,1100.0
2022-12-27 13:15:00,545.46,545.58,545.29,545.29,1540.0,541.5101,541.6292,541.3413,541.3413,1540.0
2022-12-27 13:20:00,544.96,545.44,544.81,545.38,3717.0,541.0137,541.4902,540.8648,541.4307,3717.0
2022-12-27 13:25:00,545.49,545.5,545.1,545.26,2299.0,541.5399,541.5498,541.1527,541.3115,2299.0
2022-12-27 13:30:00,545.14,545.44,545.0,545.44,2342.0,541.1924,541.4902,541.0534,541.4902,2342.0
2022-12-27 13:35:00,545.55,545.66,545.25,545.25,2623.0,541.5994,541.7086,541.3016,541.3016,2623.0
2022-12-27 13:40:00,545.25,545.39,545.0,545.0,2908.0,541.3016,541.4406,541.0534,541.0534,2908.0
2022-12-27 13:45:00,545.0,545.67,544.98,545.59,9960.0,541.0534,541.7186,541.0336,541.6391,9960.0
2022-12-27 13:50:00,545.3,545.4,545.0,545.04,8598.0,541.3512,541.4505,541.0534,541.0931,8598.0
2022-12-27 13:55:00,545.0,545.09,544.1,544.54,12815.0,541.0534,541.1428,540.1599,540.5968,12815.0
2022-12-27 14:00:00,544.57,545.31,544.51,545.31,4401.0,540.6265,541.3612,540.567,541.3612,4401.0
2022-12-27 14:05:00,545.31,545.48,544.72,544.72,2682.0,541.3612,541.5299,540.7754,540.7754,2682.0
2022-12-27 14:10:00,544.89,544.9,544.46,544.49,1748.0,540.9442,540.9541,540.5173,540.5471,1748.0
2022-12-27 14:15:00,544.59,544.59,544.34,544.45,4750.0,540.6464,540.6464,540.3982,540.5074,4750.0
2022-12-27 14:20:00,544.6,545.04,544.58,545.01,3532.0,540.6563,541.0931,540.6365,541.0633,3532.0
2022-12-27 14:25:00,545.05,545.06,544.41,544.43,2880.0,541.1031,541.113,540.4677,540.4875,2880.0
2022-12-27 14:30:00,544.41,545.25,544.35,545.2,16953.0,540.4677,541.3016,540.4081,541.252,16953.0
2022-12-27 14:35:00,545.24,545.46,544.8,544.8,4731.0,541.2917,541.5101,540.8549,540.8549,4731.0
2022-12-27 14:40:00,544.63,544.69,544.35,544.52,5769.0,540.6861,540.7457,540.4081,540.5769,5769.0
2022-12-27 14:45:00,544.52,545.15,544.52,545.11,3895.0,540.5769,541.2023,540.5769,541.1626,3895.0
2022-12-27 14:50:00,545.05,545.59,544.94,544.94,3339.0,541.1031,541.6391,540.9939,540.9939,3339.0
2022-12-27 14:55:00,545.12,545.51,545.06,545.1,10428.0,541.1726,541.5597,541.113,541.1527,10428.0
2022-12-27 15:00:00,545.21,545.5,545.08,545.1,6244.0,541.2619,541.5498,541.1328,541.1527,6244.0
2022-12-27 15:05:00,545.1,546.03,544.59,546.03,5175.0,541.1527,542.076,540.6464,542.076,5175.0
2022-12-27 15:10:00,546.04,546.38,546.04,546.38,1599.0,542.0859,542.4234,542.0859,542.4234,1599.0
2022-12-27 15:15:00,546.38,546.68,546.26,546.26,5374.0,542.4234,542.7213,542.3043,542.3043,5374.0
2022-12-27 15:20:00,546.13,546.14,545.58,545.94,2550.0,542.1752,542.1852,541.6292,541.9866,2550.0
2022-12-27 15:25:00,545.74,546.4,545.72,546.4,3985.0,541.7881,542.4433,541.7682,542.4433,3985.0
2022-12-27 15:30:00,546.4,546.55,546.09,546.12,6159.0,542.4433,542.5922,542.1355,542.1653,6159.0
2022-12-27 15:35:00,546.09,546.41,545.97,546.41,3137.0,542.1355,542.4532,542.0164,542.4532,3137.0
2022-12-27 15:40:00,546.23,546.23,545.88,546.08,11603.0,542.2745,542.2745,541.927,542.1256,11603.0
2022-12-27 15:45:00,545.97,546.35,545.94,546.28,8660.0,542.0164,542.3936,541.9866,542.3242,8660.0
2022-12-27 15:50:00,546.2,546.2,545.52,545.85,26153.0,542.2447,542.2447,541.5697,541.8973,26153.0
2022-12-27 15:55:00,545.72,545.97,544.99,545.5,35445.0,541.7682,542.0164,541.0435,541.5498,35445.0
2022-12-28 09:30:00,547.38,550.92,546.15,550.9,21026.0,543.4162,546.9306,542.1951,546.9107,21026.0
2022-12-28 09:35:00,550.9,552.1,550.48,551.93,6608.0,546.9107,548.102,546.4937,547.9332,6608.0
2022-12-28 09:40:00,551.72,551.99,550.45,550.46,3816.0,547.7248,547.9928,546.464,546.4739,3816.0
2022-12-28 09:45:00,550.45,551.36,549.24,550.38,3028.0,546.464,547.3674,545.2627,546.3945,3028.0
2022-12-28 09:50:00,550.26,551.02,549.63,550.23,2186.0,546.2753,547.0298,545.6499,546.2455,2186.0
2022-12-28 09:55:00,551.08,551.08,550.45,550.46,840.0,547.0894,547.0894,546.464,546.4739,840.0
2022-12-28 10:00:00,551.23,553.01,551.23,552.13,3119.0,547.2383,549.0054,547.2383,548.1318,3119.0
2022-12-28 10:05:00,552.06,552.47,551.76,551.76,2295.0,548.0623,548.4693,547.7645,547.7645,2295.0
2022-12-28 10:10:00,552.0,552.08,551.33,551.71,6468.0,548.0027,548.0822,547.3376,547.7148,6468.0
2022-12-28 10:15:00,552.0,552.69,551.64,552.69,11627.0,548.0027,548.6877,547.6453,548.6877,11627.0
2022-12-28 10:20:00,552.92,553.03,552.28,552.61,3958.0,548.9161,549.0253,548.2807,548.6083,3958.0
2022-12-28 10:25:00,552.16,552.16,549.96,550.4,5148.0,548.1616,548.1616,545.9775,546.4143,5148.0
2022-12-28 10:30:00,550.38,551.23,550.11,551.23,4061.0,546.3945,547.2383,546.1264,547.2383,4061.0
2022-12-28 10:35:00,550.5,551.37,550.5,550.92,4069.0,546.5136,547.3773,546.5136,546.9306,4069.0
2022-12-28 10:40:00,551.02,551.31,550.79,551.13,4155.0,547.0298,547.3177,546.8015,547.139,4155.0
2022-12-28 10:45:00,551.09,552.43,551.02,552.43,1960.0,547.0993,548.4296,547.0298,548.4296,1960.0
2022-12-28 10:50:00,552.43,552.43,551.17,551.17,4835.0,548.4296,548.4296,547.1787,547.1787,4835.0
2022-12-28 10:55:00,551.44,551.44,550.44,550.63,2475.0,547.4468,547.4468,546.454,546.6427,2475.0
2022-12-28 11:00:00,550.38,550.49,549.01,549.68,9614.0,546.3945,546.5037,545.0344,545.6995,9614.0
2022-12-28 11:05:00,549.52,549.52,548.64,549.26,3114.0,545.5407,545.5407,544.6671,545.2826,3114.0
2022-12-28 11:10:00,549.15,549.63,548.51,548.51,1700.0,545.1734,545.6499,544.538,544.538,1700.0
2022-12-28 11:15:00,548.53,549.17,548.5,549.17,1807.0,544.5579,545.1932,544.5281,545.1932,1807.0
2022-12-28 11:20:00,549.09,550.0,549.09,549.85,2751.0,545.1138,546.0172,545.1138,545.8683,2751.0
2022-12-28 11:25:00,549.82,549.82,548.51,548.54,5870.0,545.8385,545.8385,544.538,544.5678,5870.0
2022-12-28 11:30:00,549.18,549.24,548.27,548.27,3134.0,545.2032,545.2627,544.2997,544.2997,3134.0
2022-12-28 11:35:00,548.04,548.04,547.27,547.27,1853.0,544.0714,544.0714,543.307,543.307,1853.0
2022-12-28 11:40:00,547.62,547.71,547.32,547.42,1774.0,543.6544,543.7438,543.3566,543.4559,1774.0
2022-12-28 11:45:00,547.33,547.45,546.01,546.14,3294.0,543.3665,543.4857,542.0561,542.1852,3294.0
2022-12-28 11:50:00,546.19,546.73,546.18,546.47,1347.0,542.2348,542.7709,542.2249,542.5128,1347.0
2022-12-28 11:55:00,546.38,546.64,545.73,546.64,1996.0,542.4234,542.6815,541.7781,542.6815,1996.0
2022-12-28 12:00:00,546.17,546.7,546.1,546.41,7759.0,542.2149,542.7411,542.1455,542.4532,7759.0
2022-12-28 12:05:00,546.22,546.39,545.53,545.62,3436.0,542.2646,542.4334,541.5796,541.6689,3436.0
2022-12-28 12:10:00,545.49,545.49,543.94,544.46,4694.0,541.5399,541.5399,540.0011,540.5173,4694.0
2022-12-28 12:15:00,544.46,544.8,544.45,544.8,591.0,540.5173,540.8549,540.5074,540.8549,591.0
2022-12-28 12:20:00,544.79,545.17,544.25,544.25,5944.0,540.8449,541.2222,540.3089,540.3089,5944.0
2022-12-28 12:25:00,544.18,544.97,544.16,544.93,1397.0,540.2394,541.0236,540.2195,540.9839,1397.0
2022-12-28 12:30:00,544.95,545.57,544.79,545.54,3292.0,541.0038,541.6193,540.8449,541.5895,3292.0
2022-12-28 12:35:00,545.55,545.66,545.23,545.59,2304.0,541.5994,541.7086,541.2818,541.6391,2304.0
2022-12-28 12:40:00,545.79,545.91,545.34,545.82,3685.0,541.8377,541.9568,541.391,541.8675,3685.0
2022-12-28 12:45:00,545.89,546.8,545.89,546.25,2942.0,541.937,542.8404,541.937,542.2944,2942.0
2022-12-28 12:50:00,546.39,546.52,546.22,546.23,1661.0,542.4334,542.5624,542.2646,542.2745,1661.0
2022-12-28 12:55:00,546.13,547.3,545.98,547.3,5771.0,542.1752,543.3368,542.0263,543.3368,5771.0
2022-12-28 13:00:00,546.97,547.65,546.5,547.52,4370.0,543.0092,543.6842,542.5426,543.5552,4370.0
2022-12-28 13:05:00,547.52,547.62,547.24,547.44,4781.0,543.5552,543.6544,543.2772,543.4758,4781.0
2022-12-28 13:10:00,547.41,547.86,547.41,547.65,9800.0,543.446,543.8927,543.446,543.6842,9800.0
2022-12-28 13:15:00,547.4,547.93,547.24,547.93,2278.0,543.436,543.9622,543.2772,543.9622,2278.0
2022-12-28 13:20:00,548.12,548.26,547.6,547.6,1807.0,544.1508,544.2898,543.6346,543.6346,1807.0
2022-12-28 13:25:00,547.49,547.5,546.99,546.99,525.0,543.5254,543.5353,543.029,543.029,525.0
2022-12-28 13:30:00,547.2,547.26,546.51,546.9,1787.0,543.2375,543.2971,542.5525,542.9397,1787.0
2022-12-28 13:35:00,546.61,546.62,546.03,546.18,1091.0,542.6518,542.6617,542.076,542.2249,1091.0
2022-12-28 13:40:00,546.4,546.83,546.4,546.8,1197.0,542.4433,542.8702,542.4433,542.8404,1197.0
2022-12-28 13:45:00,546.66,547.13,546.12,546.56,2652.0,542.7014,543.168,542.1653,542.6021,2652.0
2022-12-28 13:50:00,546.56,546.81,546.01,546.34,2290.0,542.6021,542.8503,542.0561,542.3837,2290.0
2022-12-28 13:55:00,546.23,546.34,545.6,545.6,840.0,542.2745,542.3837,541.6491,541.6491,840.0
2022-12-28 14:00:00,545.73,545.88,545.47,545.88,1532.0,541.7781,541.927,541.52,541.927,1532.0
2022-12-28 14:05:00,546.11,546.33,545.65,545.94,7776.0,542.1554,542.3738,541.6987,541.9866,7776.0
2022-12-28 14:10:00,545.97,546.25,545.95,546.24,1279.0,542.0164,542.2944,541.9965,542.2844,1279.0
2022-12-28 14:15:00,546.35,546.35,545.84,546.34,2391.0,542.3936,542.3936,541.8873,542.3837,2391.0
2022-12-28 14:20:00,546.66,546.86,546.54,546.84,2489.0,542.7014,542.9,542.5823,542.8801,2489.0
2022-12-28 14:25:00,546.74,547.2,546.24,547.12,2887.0,542.7808,543.2375,542.2844,543.1581,2887.0
2022-12-28 14:30:00,546.91,547.3,546.46,546.51,3499.0,542.9496,543.3368,542.5028,542.5525,3499.0
2022-12-28 14:35:00,546.06,546.29,546.0,546.0,1055.0,542.1057,542.3341,542.0462,542.0462,1055.0
2022-12-28 14:40:00,545.98,546.62,545.95,546.44,2292.0,542.0263,542.6617,541.9965,542.483,2292.0
2022-12-28 14:45:00,546.96,547.1,546.27,546.41,2616.0,542.9992,543.1382,542.3142,542.4532,2616.0
2022-12-28 14:50:00,546.33,546.34,545.91,546.0,2974.0,542.3738,542.3837,541.9568,542.0462,2974.0
2022-12-28 14:55:00,546.0,546.16,545.56,546.16,7788.0,542.0462,542.205,541.6094,542.205,7788.0
2022-12-28 15:00:00,546.2,546.22,545.38,545.46,5522.0,542.2447,542.2646,541.4307,541.5101,5522.0
2022-12-28 15:05:00,545.36,545.44,545.0,545.0,2953.0,541.4108,541.4902,541.0534,541.0534,2953.0
2022-12-28 15:10:00,545.0,545.4,544.69,545.13,12265.0,541.0534,541.4505,540.7457,541.1825,12265.0
2022-12-28 15:15:00,545.01,545.67,544.85,545.23,4166.0,541.0633,541.7186,540.9045,541.2818,4166.0
2022-12-28 15:20:00,545.3,545.3,544.74,544.78,10196.0,541.3512,541.3512,540.7953,540.835,10196.0
2022-12-28 15:25:00,544.88,545.4,544.72,544.88,3728.0,540.9343,541.4505,540.7754,540.9343,3728.0
2022-12-28 15:30:00,545.01,545.52,544.93,545.14,5359.0,541.0633,541.5697,540.9839,541.1924,5359.0
2022-12-28 15:35:00,545.11,545.12,544.14,544.67,10443.0,541.1626,541.1726,540.1996,540.7258,10443.0
2022-12-28 15:40:00,544.71,544.71,543.08,543.11,8744.0,540.7655,540.7655,539.1473,539.1771,8744.0
2022-12-28 15:45:00,543.08,544.29,543.08,543.96,9133.0,539.1473,540.3486,539.1473,540.021,9133.0
2022-12-28 15:50:00,543.93,544.65,543.74,543.84,15430.0,539.9912,540.706,539.8025,539.9018,15430.0
2022-12-28 15:55:00,543.65,544.15,543.25,543.29,26275.0,539.7132,540.2096,539.3161,539.3558,26275.0
2022-12-29 09:30:00,548.61,548.8,546.14,548.8,14794.0,544.6373,544.8259,542.1852,544.8259,14794.0
2022-12-29 09:35:00,548.19,550.26,547.74,550.25,1492.0,544.2203,546.2753,543.7736,546.2654,1492.0
2022-12-29 09:40:00,551.0,553.28,551.0,552.5,2938.0,547.01,549.2735,547.01,548.4991,2938.0
2022-12-29 09:45:00,552.13,552.56,551.73,552.47,1016.0,548.1318,548.5587,547.7347,548.4693,1016.0
2022-12-29 09:50:00,552.6,553.26,552.26,553.26,1551.0,548.5984,549.2536,548.2608,549.2536,1551.0
2022-12-29 09:55:00,552.68,552.9,552.68,552.9,620.0,548.6778,548.8962,548.6778,548.8962,620.0
2022-12-29 10:00:00,553.3,554.32,552.9,553.19,5482.0,549.2933,550.3059,548.8962,549.1841,5482.0
2022-12-29 10:05:00,552.9,554.59,552.37,554.58,13064.0,548.8962,550.574,548.3701,550.564,13064.0
2022-12-29 10:10:00,554.59,555.04,554.14,554.14,6527.0,550.574,551.0207,550.1272,550.1272,6527.0
2022-12-29 10:15:00,554.14,554.72,553.56,553.88,11112.0,550.1272,550.703,549.5514,549.8691,11112.0
2022-12-29 10:20:00,553.73,554.12,552.8,553.81,7344.0,549.7202,550.1074,548.7969,549.7996,7344.0
2022-12-29 10:25:00,553.59,554.31,553.38,553.92,16141.0,549.5812,550.296,549.3727,549.9088,16141.0
2022-12-29 10:30:00,553.71,555.68,553.71,555.52,3456.0,549.7003,551.6561,549.7003,551.4972,3456.0
2022-12-29 10:35:00,555.88,556.19,555.61,555.99,1679.0,551.8546,552.1624,551.5866,551.9638,1679.0
2022-12-29 10:40:00,556.19,557.99,556.19,557.7,5973.0,552.1624,553.9494,552.1624,553.6615,5973.0
2022-12-29 10:45:00,557.5,557.63,556.69,556.94,3158.0,553.4629,553.592,552.6588,552.907,3158.0
2022-12-29 10:50:00,557.18,557.49,556.4,557.45,8710.0,553.1452,553.453,552.3709,553.4133,8710.0
2022-12-29 10:55:00,557.32,557.62,557.23,557.51,2408.0,553.2842,553.582,553.1949,553.4728,2408.0
2022-12-29 11:00:00,557.39,557.65,556.68,556.68,5029.0,553.3537,553.6118,552.6488,552.6488,5029.0
2022-12-29 11:05:00,556.65,556.82,556.26,556.26,4788.0,552.6191,552.7878,552.2319,552.2319,4788.0
2022-12-29 11:10:00,556.22,556.47,556.03,556.44,5739.0,552.1922,552.4404,552.0035,552.4106,5739.0
2022-12-29 11:15:00,556.33,556.62,555.82,555.83,11268.0,552.3014,552.5893,551.7951,551.805,11268.0
2022-12-29 11:20:00,555.82,556.12,555.17,555.58,5774.0,551.7951,552.0929,551.1498,551.5568,5774.0
2022-12-29 11:25:00,555.73,556.62,555.72,556.6,4473.0,551.7057,552.5893,551.6958,552.5694,4473.0
2022-12-29 11:30:00,556.77,557.63,556.6,557.41,4971.0,552.7382,553.592,552.5694,553.3736,4971.0
2022-12-29 11:35:00,557.5,557.96,557.33,557.96,2325.0,553.4629,553.9196,553.2941,553.9196,2325.0
2022-12-29 11:40:00,557.91,557.91,557.0,557.28,270391.0,553.8699,553.8699,552.9665,553.2445,270391.0
2022-12-29 11:45:00,557.48,557.87,557.48,557.87,664.0,553.443,553.8302,553.443,553.8302,664.0
2022-12-29 11:50:00,557.8,558.24,557.77,557.98,1299.0,553.7607,554.1975,553.7309,553.9394,1299.0
2022-12-29 11:55:00,558.08,558.98,557.79,558.52,3895.0,554.0387,554.9322,553.7508,554.4755,3895.0
2022-12-29 12:00:00,558.52,559.26,558.51,559.01,1878.0,554.4755,555.2102,554.4656,554.962,1878.0
2022-12-29 12:05:00,558.92,559.27,558.54,559.11,4591.0,554.8726,555.2201,554.4954,555.0612,4591.0
2022-12-29 12:10:00,559.27,559.46,559.17,559.23,1922.0,555.2201,555.4087,555.1208,555.1804,1922.0
2022-12-29 12:15:00,559.14,559.82,558.85,559.8,1740.0,555.091,555.7661,554.8031,555.7462,1740.0
2022-12-29 12:20:00,559.92,560.16,559.69,559.69,2252.0,555.8654,556.1036,555.637,555.637,2252.0
2022-12-29 12:25:00,559.46,559.8,559.46,559.64,4406.0,555.4087,555.7462,555.4087,555.5874,4406.0
2022-12-29 12:30:00,559.34,559.39,559.11,559.18,710.0,555.2896,555.3392,555.0612,555.1307,710.0
2022-12-29 12:35:00,559.52,559.65,559.14,559.17,9948.0,555.4683,555.5973,555.091,555.1208,9948.0
2022-12-29 12:40:00,559.24,559.48,559.16,559.48,2802.0,555.1903,555.4286,555.1109,555.4286,2802.0
2022-12-29 12:45:00,559.57,559.62,559.36,559.62,2259.0,555.5179,555.5676,555.3094,555.5676,2259.0
2022-12-29 12:50:00,559.65,560.22,559.65,560.2,7274.0,555.5973,556.1632,555.5973,556.1434,7274.0
2022-12-29 12:55:00,560.12,560.68,559.99,560.38,3712.0,556.0639,556.6199,555.9349,556.322,3712.0
2022-12-29 13:00:00,560.32,560.72,560.26,560.3,3041.0,556.2625,556.6596,556.2029,556.2426,3041.0
2022-12-29 13:05:00,560.5,560.5,559.8,560.2,2408.0,556.4412,556.4412,555.7462,556.1434,2408.0
2022-12-29 13:10:00,560.37,560.95,560.19,560.95,3121.0,556.3121,556.8879,556.1334,556.8879,3121.0
2022-12-29 13:15:00,560.88,560.99,560.42,560.89,7043.0,556.8184,556.9276,556.3618,556.8284,7043.0
2022-12-29 13:20:00,560.3,560.77,560.24,560.76,4640.0,556.2426,556.7092,556.1831,556.6993,4640.0
2022-12-29 13:25:00,560.98,561.11,560.72,560.89,3302.0,556.9177,557.0468,556.6596,556.8284,3302.0
2022-12-29 13:30:00,560.71,561.28,560.67,561.28,3612.0,556.6497,557.2155,556.6099,557.2155,3612.0
2022-12-29 13:35:00,561.11,561.16,560.78,560.87,2827.0,557.0468,557.0964,556.7192,556.8085,2827.0
2022-12-29 13:40:00,560.99,561.0,560.73,560.87,933.0,556.9276,556.9376,556.6695,556.8085,933.0
2022-12-29 13:45:00,560.7,561.08,560.6,560.96,3907.0,556.6397,557.017,556.5405,556.8978,3907.0
2022-12-29 13:50:00,561.08,561.23,560.08,560.51,5280.0,557.017,557.1659,556.0242,556.4511,5280.0
2022-12-29 13:55:00,560.14,560.47,560.13,560.41,1178.0,556.0838,556.4114,556.0739,556.3518,1178.0
2022-12-29 14:00:00,560.34,561.41,560.34,561.25,2639.0,556.2823,557.3446,556.2823,557.1857,2639.0
2022-12-29 14:05:00,561.24,561.57,560.92,560.99,4797.0,557.1758,557.5034,556.8581,556.9276,4797.0
2022-12-29 14:10:00,561.0,561.26,560.0,560.0,2167.0,556.9376,557.1957,555.9448,555.9448,2167.0
2022-12-29 14:15:00,560.0,560.43,559.96,560.3,2328.0,555.9448,556.3717,555.9051,556.2426,2328.0
2022-12-29 14:20:00,560.13,560.31,559.98,559.98,1881.0,556.0739,556.2526,555.9249,555.9249,1881.0
2022-12-29 14:25:00,560.06,560.06,559.02,559.02,866.0,556.0044,556.0044,554.9719,554.9719,866.0
2022-12-29 14:30:00,558.94,559.21,558.74,559.06,1101.0,554.8925,555.1605,554.6939,555.0116,1101.0
2022-12-29 14:35:00,558.88,559.2,558.86,559.0,1076.0,554.8329,555.1506,554.8131,554.952,1076.0
2022-12-29 14:40:00,559.12,559.4,559.08,559.4,2707.0,555.0712,555.3491,555.0315,555.3491,2707.0
2022-12-29 14:45:00,559.31,559.42,558.68,558.68,1615.0,555.2598,555.369,554.6344,554.6344,1615.0
2022-12-29 14:50:00,558.89,558.94,558.0,558.28,3263.0,554.8428,554.8925,553.9593,554.2373,3263.0
2022-12-29 14:55:00,558.24,558.31,557.65,557.66,2029.0,554.1975,554.267,553.6118,553.6217,2029.0
2022-12-29 15:00:00,557.63,558.28,557.62,558.28,3460.0,553.592,554.2373,553.582,554.2373,3460.0
2022-12-29 15:05:00,558.21,558.93,558.2,558.89,1400.0,554.1678,554.8825,554.1578,554.8428,1400.0
2022-12-29 15:10:00,559.16,559.16,558.26,558.38,4002.0,555.1109,555.1109,554.2174,554.3365,4002.0
2022-12-29 15:15:00,558.23,558.33,557.71,557.72,2429.0,554.1876,554.2869,553.6714,553.6813,2429.0
2022-12-29 15:20:00,557.86,557.88,557.28,557.28,4563.0,553.8203,553.8402,553.2445,553.2445,4563.0
2022-12-29 15:25:00,557.21,557.21,556.67,557.19,12367.0,553.175,553.175,552.6389,553.1551,12367.0
2022-12-29 15:30:00,556.95,557.52,556.95,557.35,3105.0,552.9169,553.4828,552.9169,553.314,3105.0
2022-12-29 15:35:00,557.34,557.48,556.73,556.82,5479.0,553.3041,553.443,552.6985,552.7878,5479.0
2022-12-29 15:40:00,556.95,557.07,556.76,557.07,4367.0,552.9169,553.036,552.7283,553.036,4367.0
2022-12-29 15:45:00,557.09,557.43,556.74,557.13,7814.0,553.0559,553.3934,552.7084,553.0956,7814.0
2022-12-29 15:50:00,557.23,557.32,556.48,557.18,12012.0,553.1949,553.2842,552.4503,553.1452,12012.0
2022-12-29 15:55:00,557.07,557.57,556.54,557.01,18913.0,553.036,553.5324,552.5099,552.9765,18913.0
2022-12-30 09:30:00,552.8,555.0,552.5,554.58,9400.0,548.7969,550.981,548.4991,550.564,9400.0
2022-12-30 09:35:00,554.17,554.17,551.79,551.8,1542.0,550.157,550.157,547.7943,547.8042,1542.0
2022-12-30 09:40:00,550.61,551.29,550.05,551.28,1426.0,546.6228,547.2979,546.0669,547.2879,1426.0
2022-12-30 09:45:00,550.44,550.44,546.51,546.51,1412.0,546.454,546.454,542.5525,542.5525,1412.0
2022-12-30 09:50:00,547.0,549.35,546.85,549.35,2170.0,543.0389,545.3719,542.89,545.3719,2170.0
2022-12-30 09:55:00,548.84,549.78,548.73,549.63,2263.0,544.8656,545.7988,544.7564,545.6499,2263.0
2022-12-30 10:00:00,550.19,550.19,549.19,549.19,1140.0,546.2058,546.2058,545.2131,545.2131,1140.0
2022-12-30 10:05:00,549.42,549.42,548.47,548.62,1836.0,545.4414,545.4414,544.4983,544.6472,1836.0
2022-12-30 10:10:00,548.88,549.16,548.4,548.54,4931.0,544.9053,545.1833,544.4288,544.5678,4931.0
2022-12-30 10:15:00,548.62,549.83,548.62,549.83,1251.0,544.6472,545.8484,544.6472,545.8484,1251.0
2022-12-30 10:20:00,550.14,550.42,549.88,550.27,2147.0,546.1562,546.4342,545.8981,546.2853,2147.0
2022-12-30 10:25:00,550.41,550.41,549.81,549.81,1310.0,546.4242,546.4242,545.8286,545.8286,1310.0
2022-12-30 10:30:00,549.46,549.46,548.33,548.33,664.0,545.4811,545.4811,544.3593,544.3593,664.0
2022-12-30 10:35:00,548.87,549.02,548.55,548.55,2044.0,544.8954,545.0443,544.5777,544.5777,2044.0
2022-12-30 10:40:00,548.37,548.95,548.2,548.64,1729.0,544.399,544.9748,544.2302,544.6671,1729.0
2022-12-30 10:45:00,549.12,550.21,549.03,550.21,1442.0,545.1436,546.2257,545.0542,546.2257,1442.0
2022-12-30 10:50:00,550.17,550.17,548.71,548.72,1444.0,546.186,546.186,544.7366,544.7465,1444.0
2022-12-30 10:55:00,548.67,548.74,547.97,547.97,4181.0,544.6968,544.7663,544.0019,544.0019,4181.0
2022-12-30 11:00:00,548.18,548.18,547.71,547.74,2312.0,544.2104,544.2104,543.7438,543.7736,2312.0
2022-12-30 11:05:00,548.41,548.59,548.05,548.12,1542.0,544.4387,544.6174,544.0813,544.1508,1542.0
2022-12-30 11:10:00,548.2,548.2,547.31,548.07,1766.0,544.2302,544.2302,543.3467,544.1012,1766.0
2022-12-30 11:15:00,547.91,548.25,547.51,548.25,1638.0,543.9423,544.2799,543.5452,544.2799,1638.0
2022-12-30 11:20:00,547.65,548.21,547.23,548.21,2196.0,543.6842,544.2402,543.2673,544.2402,2196.0
2022-12-30 11:25:00,548.14,548.3,547.65,547.83,544.0,544.1707,544.3295,543.6842,543.8629,544.0
2022-12-30 11:30:00,547.83,549.57,547.82,549.57,1649.0,543.8629,545.5903,543.853,545.5903,1649.0
2022-12-30 11:35:00,549.8,550.52,549.4,549.67,2657.0,545.8187,546.5334,545.4216,545.6896,2657.0
2022-12-30 11:40:00,549.85,550.1,549.77,549.77,1034.0,545.8683,546.1165,545.7889,545.7889,1034.0
2022-12-30 11:45:00,549.48,549.75,549.46,549.51,1022.0,545.501,545.769,545.4811,545.5308,1022.0
2022-12-30 11:50:00,549.1,549.33,549.0,549.07,1072.0,545.1237,545.3521,545.0245,545.0939,1072.0
2022-12-30 11:55:00,548.92,549.34,548.92,549.34,864.0,544.945,545.362,544.945,545.362,864.0
2022-12-30 12:00:00,549.41,549.42,548.89,548.92,1257.0,545.4315,545.4414,544.9153,544.945,1257.0
2022-12-30 12:05:00,548.57,548.94,548.5,548.6,2100.0,544.5976,544.9649,544.5281,544.6274,2100.0
2022-12-30 12:10:00,548.91,549.57,548.91,549.3,3387.0,544.9351,545.5903,544.9351,545.3223,3387.0
2022-12-30 12:15:00,549.11,549.63,549.11,549.5,837.0,545.1337,545.6499,545.1337,545.5208,837.0
2022-12-30 12:20:00,549.57,549.63,549.4,549.63,2579.0,545.5903,545.6499,545.4216,545.6499,2579.0
2022-12-30 12:25:00,549.45,549.57,548.64,548.73,1434.0,545.4712,545.5903,544.6671,544.7564,1434.0
2022-12-30 12:30:00,548.73,549.25,548.73,549.25,1806.0,544.7564,545.2726,544.7564,545.2726,1806.0
2022-12-30 12:35:00,549.22,549.48,548.65,548.65,3904.0,545.2429,545.501,544.677,544.677,3904.0
2022-12-30 12:40:00,548.44,548.68,548.29,548.68,995.0,544.4685,544.7068,544.3196,544.7068,995.0
2022-12-30 12:45:00,548.88,549.11,548.85,548.85,1202.0,544.9053,545.1337,544.8755,544.8755,1202.0
2022-12-30 12:50:00,548.64,548.64,548.16,548.16,200.0,544.6671,544.6671,544.1905,544.1905,200.0
2022-12-30 12:55:00,548.45,548.96,548.38,548.96,1958.0,544.4784,544.9847,544.4089,544.9847,1958.0
2022-12-30 13:00:00,549.04,549.04,548.63,549.01,721.0,545.0642,545.0642,544.6571,545.0344,721.0
2022-12-30 13:05:00,548.47,548.47,548.44,548.44,200.0,544.4983,544.4983,544.4685,544.4685,200.0
2022-12-30 13:10:00,548.69,548.69,548.15,548.49,900.0,544.7167,544.7167,544.1806,544.5181,900.0
2022-12-30 13:15:00,548.48,548.48,548.0,548.07,1559.0,544.5082,544.5082,544.0317,544.1012,1559.0
2022-12-30 13:20:00,548.1,548.1,546.05,546.06,2014.0,544.131,544.131,542.0958,542.1057,2014.0
2022-12-30 13:25:00,545.63,546.43,545.51,546.43,2025.0,541.6789,542.4731,541.5597,542.4731,2025.0
2022-12-30 13:30:00,546.54,547.06,546.53,546.97,1442.0,542.5823,543.0985,542.5723,543.0092,1442.0
2022-12-30 13:35:00,547.88,547.88,547.38,547.38,662.0,543.9126,543.9126,543.4162,543.4162,662.0
2022-12-30 13:40:00,546.99,547.29,546.87,547.02,3168.0,543.029,543.3268,542.9099,543.0588,3168.0
2022-12-30 13:45:00,546.59,546.91,546.42,546.49,1630.0,542.6319,542.9496,542.4631,542.5326,1630.0
2022-12-30 13:50:00,546.48,546.7,545.82,546.7,3009.0,542.5227,542.7411,541.8675,542.7411,3009.0
2022-12-30 13:55:00,546.65,546.65,546.01,546.15,1121.0,542.6915,542.6915,542.0561,542.1951,1121.0
2022-12-30 14:00:00,546.14,546.44,545.66,545.66,1361.0,542.1852,542.483,541.7086,541.7086,1361.0
2022-12-30 14:05:00,545.78,545.78,545.66,545.75,1350.0,541.8278,541.8278,541.7086,541.798,1350.0
2022-12-30 14:10:00,545.55,545.82,545.4,545.4,887.0,541.5994,541.8675,541.4505,541.4505,887.0
2022-12-30 14:15:00,545.33,545.61,545.25,545.45,1594.0,541.381,541.659,541.3016,541.5002,1594.0
2022-12-30 14:20:00,545.4,545.57,545.29,545.29,1209.0,541.4505,541.6193,541.3413,541.3413,1209.0
2022-12-30 14:25:00,545.3,546.12,545.3,546.12,2110.0,541.3512,542.1653,541.3512,542.1653,2110.0
2022-12-30 14:30:00,545.97,546.68,545.96,546.44,2082.0,542.0164,542.7213,542.0065,542.483,2082.0
2022-12-30 14:35:00,546.59,546.66,546.3,546.5,1500.0,542.6319,542.7014,542.344,542.5426,1500.0
2022-12-30 14:40:00,546.18,546.97,546.18,546.97,1328.0,542.2249,543.0092,542.2249,543.0092,1328.0
2022-12-30 14:45:00,546.36,546.36,545.74,545.74,300.0,542.4036,542.4036,541.7881,541.7881,300.0
2022-12-30 14:50:00,545.87,546.5,545.87,546.31,1848.0,541.9171,542.5426,541.9171,542.3539,1848.0
2022-12-30 14:55:00,546.13,546.4,546.03,546.4,1418.0,542.1752,542.4433,542.076,542.4433,1418.0
2022-12-30 15:00:00,546.37,547.4,546.37,547.0,1774.0,542.4135,543.436,542.4135,543.0389,1774.0
2022-12-30 15:05:00,546.94,547.5,546.93,547.5,834.0,542.9794,543.5353,542.9694,543.5353,834.0
2022-12-30 15:10:00,547.58,548.88,547.58,548.77,1939.0,543.6147,544.9053,543.6147,544.7961,1939.0
2022-12-30 15:15:00,548.68,549.62,548.67,549.11,2576.0,544.7068,545.64,544.6968,545.1337,2576.0
2022-12-30 15:20:00,549.27,549.42,549.01,549.21,2000.0,545.2925,545.4414,545.0344,545.2329,2000.0
2022-12-30 15:25:00,549.06,549.2,548.83,549.0,4165.0,545.084,545.223,544.8557,545.0245,4165.0
2022-12-30 15:30:00,548.86,550.07,548.64,550.07,3394.0,544.8855,546.0867,544.6671,546.0867,3394.0
2022-12-30 15:35:00,549.92,549.92,549.38,549.87,2557.0,545.9378,545.9378,545.4017,545.8882,2557.0
2022-12-30 15:40:00,549.85,549.86,549.46,549.62,2485.0,545.8683,545.8782,545.4811,545.64,2485.0
2022-12-30 15:45:00,549.56,550.9,549.56,550.9,5745.0,545.5804,546.9107,545.5804,546.9107,5745.0
2022-12-30 15:50:00,551.44,551.57,551.03,551.55,7546.0,547.4468,547.5758,547.0398,547.556,7546.0
2022-12-30 15:55:00,551.49,551.63,550.27,550.83,26752.0,547.4964,547.6354,546.2853,546.8412,26752.0
2023-01-03 09:30:00,553.29,555.26,550.26,554.0,41574.0,549.2834,551.2391,546.2753,549.9882,41574.0
2023-01-03 09:35:00,554.12,554.12,551.46,553.05,19912.0,550.1074,550.1074,547.4666,549.0451,19912.0
2023-01-03 09:40:00,553.56,556.1,552.98,554.35,20707.0,549.5514,552.073,548.9756,550.3357,20707.0
2023-01-03 09:45:00,554.18,554.75,551.74,553.0,19637.0,550.1669,550.7328,547.7446,548.9955,19637.0
2023-01-03 09:50:00,553.0,554.4,552.07,552.51,10282.0,548.9955,550.3854,548.0722,548.509,10282.0
2023-01-03 09:55:00,552.6,553.32,552.05,552.99,12034.0,548.5984,549.3132,548.0524,548.9856,12034.0
2023-01-03 10:00:00,553.08,554.32,552.98,554.02,13904.0,549.0749,550.3059,548.9756,550.0081,13904.0
2023-01-03 10:05:00,554.07,554.66,554.07,554.27,10835.0,550.0577,550.6435,550.0577,550.2563,10835.0
2023-01-03 10:10:00,554.5,554.67,552.78,552.78,15831.0,550.4846,550.6534,548.7771,548.7771,15831.0
2023-01-03 10:15:00,552.76,553.08,551.8,552.2,23359.0,548.7572,549.0749,547.8042,548.2013,23359.0
2023-01-03 10:20:00,552.32,552.82,552.25,552.3,7441.0,548.3204,548.8168,548.2509,548.3006,7441.0
2023-01-03 10:25:00,552.36,552.95,551.93,552.87,10311.0,548.3601,548.9459,547.9332,548.8664,10311.0
2023-01-03 10:30:00,552.66,552.86,551.51,552.05,10915.0,548.658,548.8565,547.5163,548.0524,10915.0
2023-01-03 10:35:00,552.26,553.42,552.26,553.42,14702.0,548.2608,549.4124,548.2608,549.4124,14702.0
2023-01-03 10:40:00,553.32,554.07,553.24,553.36,31432.0,549.3132,550.0577,549.2338,549.3529,31432.0
2023-01-03 10:45:00,553.81,554.67,553.51,553.77,5603.0,549.7996,550.6534,549.5018,549.7599,5603.0
2023-01-03 10:50:00,553.54,553.58,552.68,553.27,10150.0,549.5316,549.5713,548.6778,549.2635,10150.0
2023-01-03 10:55:00,553.28,555.0,553.19,555.0,14405.0,549.2735,550.981,549.1841,550.981,14405.0
2023-01-03 11:00:00,554.96,555.34,554.71,554.71,13477.0,550.9413,551.3185,550.6931,550.6931,13477.0
2023-01-03 11:05:00,554.61,554.61,552.12,552.12,5496.0,550.5938,550.5938,548.1219,548.1219,5496.0
2023-01-03 11:10:00,551.76,551.76,550.36,550.8,17552.0,547.7645,547.7645,546.3746,546.8114,17552.0
2023-01-03 11:15:00,550.63,551.44,550.42,551.44,18804.0,546.6427,547.4468,546.4342,547.4468,18804.0
2023-01-03 11:20:00,551.25,552.42,551.15,551.77,15798.0,547.2582,548.4197,547.1589,547.7744,15798.0
2023-01-03 11:25:00,551.77,552.29,550.97,552.29,22373.0,547.7744,548.2906,546.9802,548.2906,22373.0
2023-01-03 11:30:00,552.18,552.26,551.43,551.99,6785.0,548.1814,548.2608,547.4369,547.9928,6785.0
2023-01-03 11:35:00,551.89,552.25,551.72,552.0,8023.0,547.8935,548.2509,547.7248,548.0027,8023.0
2023-01-03 11:40:00,552.0,552.0,551.27,551.31,6959.0,548.0027,548.0027,547.278,547.3177,6959.0
2023-01-03 11:45:00,551.1,551.62,550.29,551.16,14459.0,547.1092,547.6255,546.3051,547.1688,14459.0
2023-01-03 11:50:00,551.12,551.19,550.61,551.12,7137.0,547.1291,547.1986,546.6228,547.1291,7137.0
2023-01-03 11:55:00,550.92,551.55,550.9,551.55,11802.0,546.9306,547.556,546.9107,547.556,11802.0
2023-01-03 12:00:00,551.6,551.65,549.78,550.34,17770.0,547.6056,547.6553,545.7988,546.3548,17770.0
2023-01-03 12:05:00,550.27,551.7,550.27,551.63,6807.0,546.2853,547.7049,546.2853,547.6354,6807.0
2023-01-03 12:10:00,551.62,551.73,551.3,551.41,5939.0,547.6255,547.7347,547.3078,547.417,5939.0
2023-01-03 12:15:00,551.41,551.51,550.72,550.72,10010.0,547.417,547.5163,546.732,546.732,10010.0
2023-01-03 12:20:00,550.57,550.81,549.82,549.82,8261.0,546.5831,546.8213,545.8385,545.8385,8261.0
2023-01-03 12:25:00,549.21,549.58,549.19,549.44,700.0,545.2329,545.6003,545.2131,545.4613,700.0
2023-01-03 12:30:00,549.44,550.8,549.31,550.68,4884.0,545.4613,546.8114,545.3322,546.6923,4884.0
2023-01-03 12:35:00,550.91,551.17,550.09,550.09,11683.0,546.9206,547.1787,546.1066,546.1066,11683.0
2023-01-03 12:40:00,549.92,549.92,548.86,548.86,6154.0,545.9378,545.9378,544.8855,544.8855,6154.0
2023-01-03 12:45:00,548.72,548.88,546.96,548.48,13359.0,544.7465,544.9053,542.9992,544.5082,13359.0
2023-01-03 12:50:00,548.27,548.58,548.22,548.53,3845.0,544.2997,544.6075,544.2501,544.5579,3845.0
2023-01-03 12:55:00,548.58,550.2,548.4,550.2,10696.0,544.6075,546.2158,544.4288,546.2158,10696.0
2023-01-03 13:00:00,550.08,550.99,549.72,550.4,25440.0,546.0966,547.0,545.7392,546.4143,25440.0
2023-01-03 13:05:00,550.42,550.72,549.98,549.99,6505.0,546.4342,546.732,545.9974,546.0073,6505.0
2023-01-03 13:10:00,550.16,550.38,549.81,550.15,7809.0,546.1761,546.3945,545.8286,546.1661,7809.0
2023-01-03 13:15:00,550.16,550.16,549.17,549.17,6074.0,546.1761,546.1761,545.1932,545.1932,6074.0
2023-01-03 13:20:00,549.34,550.69,549.33,550.69,18019.0,545.362,546.7022,545.3521,546.7022,18019.0
2023-01-03 13:25:00,550.64,552.45,550.64,552.45,4187.0,546.6526,548.4495,546.6526,548.4495,4187.0
2023-01-03 13:30:00,552.27,553.28,552.27,552.49,3369.0,548.2708,549.2735,548.2708,548.4892,3369.0
2023-01-03 13:35:00,552.51,552.57,551.99,552.06,7468.0,548.509,548.5686,547.9928,548.0623,7468.0
2023-01-03 13:40:00,552.12,552.27,551.92,552.07,6524.0,548.1219,548.2708,547.9233,548.0722,6524.0
2023-01-03 13:45:00,551.94,552.2,551.67,552.14,7485.0,547.9432,548.2013,547.6751,548.1417,7485.0
2023-01-03 13:50:00,552.0,552.94,551.96,552.94,13391.0,548.0027,548.9359,547.963,548.9359,13391.0
2023-01-03 13:55:00,552.5,553.19,552.49,552.77,4186.0,548.4991,549.1841,548.4892,548.7672,4186.0
2023-01-03 14:00:00,552.62,552.9,551.68,552.24,12717.0,548.6182,548.8962,547.685,548.241,12717.0
2023-01-03 14:05:00,552.29,552.29,551.71,551.8,9576.0,548.2906,548.2906,547.7148,547.8042,9576.0
2023-01-03 14:10:00,551.77,551.91,551.29,551.5,5894.0,547.7744,547.9134,547.2979,547.5064,5894.0
2023-01-03 14:15:00,551.41,552.58,551.41,551.65,5032.0,547.417,548.5785,547.417,547.6553,5032.0
2023-01-03 14:20:00,551.52,551.58,550.69,550.7,3905.0,547.5262,547.5858,546.7022,546.7121,3905.0
2023-01-03 14:25:00,550.14,551.66,550.09,551.63,9949.0,546.1562,547.6652,546.1066,547.6354,9949.0
2023-01-03 14:30:00,551.5,551.5,549.99,550.98,21089.0,547.5064,547.5064,546.0073,546.9901,21089.0
2023-01-03 14:35:00,550.74,551.04,550.61,550.87,1968.0,546.7519,547.0497,546.6228,546.8809,1968.0
2023-01-03 14:40:00,550.64,552.68,550.64,552.68,9550.0,546.6526,548.6778,546.6526,548.6778,9550.0
2023-01-03 14:45:00,552.71,554.26,552.71,553.88,5862.0,548.7076,550.2464,548.7076,549.8691,5862.0
2023-01-03 14:50:00,553.64,553.64,552.44,552.44,1217.0,549.6309,549.6309,548.4395,548.4395,1217.0
2023-01-03 14:55:00,552.05,553.17,552.05,552.12,4008.0,548.0524,549.1643,548.0524,548.1219,4008.0
2023-01-03 15:00:00,552.38,553.22,552.37,553.01,11615.0,548.38,549.2139,548.3701,549.0054,11615.0
2023-01-03 15:05:00,552.41,552.55,551.96,552.15,4830.0,548.4098,548.5487,547.963,548.1516,4830.0
2023-01-03 15:10:00,551.96,552.23,551.87,552.2,2799.0,547.963,548.2311,547.8737,548.2013,2799.0
2023-01-03 15:15:00,552.32,553.13,552.32,552.39,7907.0,548.3204,549.1245,548.3204,548.3899,7907.0
2023-01-03 15:20:00,552.2,552.25,551.58,551.87,17730.0,548.2013,548.2509,547.5858,547.8737,17730.0
2023-01-03 15:25:00,551.94,552.55,551.94,552.55,8310.0,547.9432,548.5487,547.9432,548.5487,8310.0
2023-01-03 15:30:00,552.55,553.37,552.38,553.33,8298.0,548.5487,549.3628,548.38,549.3231,8298.0
2023-01-03 15:35:00,553.22,553.94,553.22,553.82,7413.0,549.2139,549.9287,549.2139,549.8096,7413.0
2023-01-03 15:40:00,553.66,554.34,553.52,553.89,17018.0,549.6507,550.3258,549.5117,549.879,17018.0
2023-01-03 15:45:00,553.78,554.94,553.73,554.86,21137.0,549.7698,550.9214,549.7202,550.842,21137.0
2023-01-03 15:50:00,554.79,555.24,553.65,553.81,13665.0,550.7725,551.2193,549.6408,549.7996,13665.0
2023-01-03 15:55:00,553.66,554.01,553.1,553.14,39040.0,549.6507,549.9982,549.0948,549.1345,39040.0
2023-01-04 09:30:00,559.3,559.3,555.97,555.98,22400.0,555.2499,555.2499,551.944,551.9539,22400.0
2023-01-04 09:35:00,556.87,558.16,555.97,557.15,21059.0,552.8375,554.1181,551.944,553.1154,21059.0
2023-01-04 09:40:00,557.35,559.16,557.08,557.48,21221.0,553.314,555.1109,553.0459,553.443,21221.0
2023-01-04 09:45:00,557.42,558.36,557.0,558.07,19217.0,553.3835,554.3167,552.9665,554.0288,19217.0
2023-01-04 09:50:00,558.07,559.0,556.85,557.55,39193.0,554.0288,554.952,552.8176,553.5125,39193.0
2023-01-04 09:55:00,557.57,558.12,556.98,557.2,7053.0,553.5324,554.0784,552.9467,553.1651,7053.0
2023-01-04 10:00:00,557.0,558.48,554.96,554.96,46782.0,552.9665,554.4358,550.9413,550.9413,46782.0
2023-01-04 10:05:00,555.49,556.51,555.49,555.95,10905.0,551.4675,552.4801,551.4675,551.9241,10905.0
2023-01-04 10:10:00,555.62,555.95,555.17,555.41,25044.0,551.5965,551.9241,551.1498,551.388,25044.0
2023-01-04 10:15:00,555.42,557.22,555.42,556.79,6910.0,551.398,553.1849,551.398,552.758,6910.0
2023-01-04 10:20:00,557.12,558.0,555.58,556.7,16026.0,553.0857,553.9593,551.5568,552.6687,16026.0
2023-01-04 10:25:00,556.56,557.38,556.38,557.31,3727.0,552.5297,553.3438,552.351,553.2743,3727.0
2023-01-04 10:30:00,557.0,558.0,556.86,557.56,12278.0,552.9665,553.9593,552.8275,553.5225,12278.0
2023-01-04 10:35:00,557.69,557.71,557.21,557.49,7803.0,553.6515,553.6714,553.175,553.453,7803.0
2023-01-04 10:40:00,557.49,558.28,556.86,558.28,7096.0,553.453,554.2373,552.8275,554.2373,7096.0
2023-01-04 10:45:00,558.61,559.41,558.61,559.14,3950.0,554.5649,555.3591,554.5649,555.091,3950.0
2023-01-04 10:50:00,559.15,559.23,558.85,558.94,7287.0,555.101,555.1804,554.8031,554.8925,7287.0
2023-01-04 10:55:00,558.85,559.44,558.85,559.44,4551.0,554.8031,555.3889,554.8031,555.3889,4551.0
2023-01-04 11:00:00,559.45,560.11,558.92,560.09,17080.0,555.3988,556.054,554.8726,556.0341,17080.0
2023-01-04 11:05:00,560.0,560.24,559.05,560.21,12706.0,555.9448,556.1831,555.0017,556.1533,12706.0
2023-01-04 11:10:00,560.22,560.42,560.0,560.4,7881.0,556.1632,556.3618,555.9448,556.3419,7881.0
2023-01-04 11:15:00,560.37,560.94,560.0,560.31,5242.0,556.3121,556.878,555.9448,556.2526,5242.0
2023-01-04 11:20:00,560.24,561.73,560.07,561.24,13983.0,556.1831,557.6623,556.0143,557.1758,13983.0
2023-01-04 11:25:00,561.25,561.43,560.97,561.43,2714.0,557.1857,557.3644,556.9078,557.3644,2714.0
2023-01-04 11:30:00,561.6,564.81,561.6,564.81,15847.0,557.5332,560.72,557.5332,560.72,15847.0
2023-01-04 11:35:00,564.5,566.04,564.16,565.93,42273.0,560.4122,561.9411,560.0747,561.8319,42273.0
2023-01-04 11:40:00,566.07,567.81,565.97,566.51,5662.0,561.9708,563.6982,561.8716,562.4077,5662.0
2023-01-04 11:45:00,566.51,566.56,565.34,565.66,7651.0,562.4077,562.4573,561.2461,561.5638,7651.0
2023-01-04 11:50:00,565.56,566.2,565.56,566.0,7894.0,561.4645,562.0999,561.4645,561.9014,7894.0
2023-01-04 11:55:00,565.98,566.74,565.37,565.71,7005.0,561.8815,562.636,561.2759,561.6135,7005.0
2023-01-04 12:00:00,565.89,566.06,565.28,565.54,2986.0,561.7921,561.9609,561.1866,561.4447,2986.0
2023-01-04 12:05:00,565.37,565.76,564.83,565.51,5566.0,561.2759,561.6631,560.7398,561.4149,5566.0
2023-01-04 12:10:00,565.07,565.52,565.01,565.01,6266.0,560.9781,561.4248,560.9185,560.9185,6266.0
2023-01-04 12:15:00,565.01,565.29,564.64,565.29,1909.0,560.9185,561.1965,560.5512,561.1965,1909.0
2023-01-04 12:20:00,565.19,565.83,565.08,565.64,4908.0,561.0972,561.7326,560.988,561.544,4908.0
2023-01-04 12:25:00,565.57,565.66,564.38,564.52,4426.0,561.4745,561.5638,560.2931,560.4321,4426.0
2023-01-04 12:30:00,564.72,565.29,564.47,565.2,1984.0,560.6306,561.1965,560.3824,561.1071,1984.0
2023-01-04 12:35:00,565.11,565.8,564.96,565.79,2608.0,561.0178,561.7028,560.8689,561.6929,2608.0
2023-01-04 12:40:00,565.82,566.59,565.69,566.49,10674.0,561.7227,562.4871,561.5936,562.3878,10674.0
2023-01-04 12:45:00,566.72,566.87,566.19,566.47,7048.0,562.6161,562.7651,562.09,562.3679,7048.0
2023-01-04 12:50:00,566.41,566.41,565.53,565.53,4847.0,562.3084,562.3084,561.4348,561.4348,4847.0
2023-01-04 12:55:00,564.98,565.8,564.47,564.47,3844.0,560.8887,561.7028,560.3824,560.3824,3844.0
2023-01-04 13:00:00,564.23,564.57,563.27,564.16,11902.0,560.1442,560.4817,559.1911,560.0747,11902.0
2023-01-04 13:05:00,563.92,564.35,563.85,564.21,3597.0,559.8364,560.2633,559.7669,560.1243,3597.0
2023-01-04 13:10:00,564.35,564.4,563.91,564.22,3602.0,560.2633,560.3129,559.8265,560.1342,3602.0
2023-01-04 13:15:00,564.18,564.86,564.17,564.63,17890.0,560.0945,560.7696,560.0846,560.5413,17890.0
2023-01-04 13:20:00,564.63,564.82,564.62,564.69,5502.0,560.5413,560.7299,560.5313,560.6008,5502.0
2023-01-04 13:25:00,564.74,564.87,564.06,564.06,11313.0,560.6505,560.7795,559.9754,559.9754,11313.0
2023-01-04 13:30:00,563.84,563.85,562.9,563.54,10257.0,559.757,559.7669,558.8238,559.4592,10257.0
2023-01-04 13:35:00,563.63,563.87,563.4,563.42,19146.0,559.5485,559.7868,559.3202,559.34,19146.0
2023-01-04 13:40:00,563.44,563.44,562.87,562.87,8247.0,559.3599,559.3599,558.794,558.794,8247.0
2023-01-04 13:45:00,562.88,562.88,562.18,562.34,4917.0,558.8039,558.8039,558.109,558.2679,4917.0
2023-01-04 13:50:00,562.18,562.18,561.53,561.53,1515.0,558.109,558.109,557.4637,557.4637,1515.0
2023-01-04 13:55:00,561.47,561.47,560.17,561.41,10536.0,557.4042,557.4042,556.1136,557.3446,10536.0
2023-01-04 14:00:00,560.81,561.86,558.66,559.93,21696.0,556.7489,557.7913,554.6145,555.8753,21696.0
2023-01-04 14:05:00,560.07,560.89,558.71,558.72,6533.0,556.0143,556.8284,554.6641,554.6741,6533.0
2023-01-04 14:10:00,558.93,559.84,558.38,559.22,2433.0,554.8825,555.786,554.3365,555.1704,2433.0
2023-01-04 14:15:00,559.53,560.54,559.47,560.46,4705.0,555.4782,556.4809,555.4186,556.4015,4705.0
2023-01-04 14:20:00,560.34,560.82,558.54,559.07,7063.0,556.2823,556.7589,554.4954,555.0215,7063.0
2023-01-04 14:25:00,558.67,558.67,556.55,556.55,2624.0,554.6244,554.6244,552.5198,552.5198,2624.0
2023-01-04 14:30:00,556.39,557.09,556.01,556.9,8613.0,552.3609,553.0559,551.9837,552.8672,8613.0
2023-01-04 14:35:00,557.25,558.03,557.11,558.02,5981.0,553.2147,553.9891,553.0757,553.9791,5981.0
2023-01-04 14:40:00,557.67,558.86,557.47,557.6,8950.0,553.6317,554.8131,553.4331,553.5622,8950.0
2023-01-04 14:45:00,557.63,558.54,557.43,557.94,9481.0,553.592,554.4954,553.3934,553.8997,9481.0
2023-01-04 14:50:00,557.71,557.74,556.91,557.19,5302.0,553.6714,553.7012,552.8772,553.1551,5302.0
2023-01-04 14:55:00,557.34,558.75,557.34,558.21,5061.0,553.3041,554.7039,553.3041,554.1678,5061.0
2023-01-04 15:00:00,558.66,559.68,558.46,559.63,6340.0,554.6145,555.6271,554.416,555.5775,6340.0
2023-01-04 15:05:00,559.55,559.61,558.64,559.43,13514.0,555.4981,555.5576,554.5946,555.3789,13514.0
2023-01-04 15:10:00,559.6,559.67,558.35,558.74,6597.0,555.5477,555.6172,554.3067,554.6939,6597.0
2023-01-04 15:15:00,558.74,559.64,558.64,559.04,7160.0,554.6939,555.5874,554.5946,554.9918,7160.0
2023-01-04 15:20:00,559.11,559.81,558.4,558.95,22914.0,555.0612,555.7562,554.3564,554.9024,22914.0
2023-01-04 15:25:00,559.36,559.83,558.76,559.07,10701.0,555.3094,555.776,554.7138,555.0215,10701.0
2023-01-04 15:30:00,558.92,559.26,558.71,558.83,11547.0,554.8726,555.2102,554.6641,554.7833,11547.0
2023-01-04 15:35:00,558.59,558.76,557.4,557.52,15007.0,554.545,554.7138,553.3636,553.4828,15007.0
2023-01-04 15:40:00,557.4,557.73,556.91,557.73,20637.0,553.3636,553.6912,552.8772,553.6912,20637.0
2023-01-04 15:45:00,557.49,559.45,557.48,559.17,18542.0,553.453,555.3988,553.443,555.1208,18542.0
2023-01-04 15:50:00,559.51,560.16,559.45,559.84,20264.0,555.4583,556.1036,555.3988,555.786,20264.0
2023-01-04 15:55:00,560.0,562.27,559.97,561.82,34942.0,555.9448,558.1984,555.915,557.7516,34942.0
2023-01-05 09:30:00,555.79,555.98,552.3,554.17,48035.0,551.7653,551.9539,548.3006,550.157,48035.0
2023-01-05 09:35:00,554.45,556.02,554.45,555.53,5842.0,550.435,551.9936,550.435,551.5072,5842.0
2023-01-05 09:40:00,554.73,555.34,553.46,553.72,14159.0,550.713,551.3185,549.4522,549.7103,14159.0
2023-01-05 09:45:00,553.0,555.07,552.71,555.02,19458.0,548.9955,551.0505,548.7076,551.0009,19458.0
2023-01-05 09:50:00,554.65,555.48,554.0,555.27,24611.0,550.6335,551.4575,549.9882,551.2491,24611.0
2023-01-05 09:55:00,555.49,557.44,555.01,557.05,13981.0,551.4675,553.4033,550.9909,553.0162,13981.0
2023-01-05 10:00:00,556.86,559.34,556.35,558.91,7427.0,552.8275,555.2896,552.3212,554.8627,7427.0
2023-01-05 10:05:00,558.81,560.51,557.27,558.9,16200.0,554.7634,556.4511,553.2346,554.8528,16200.0
2023-01-05 10:10:00,558.82,559.27,557.95,558.29,8499.0,554.7733,555.2201,553.9096,554.2472,8499.0
2023-01-05 10:15:00,558.53,558.72,557.56,557.58,15483.0,554.4854,554.6741,553.5225,553.5423,15483.0
2023-01-05 10:20:00,557.49,558.24,556.13,556.75,5528.0,553.453,554.1975,552.1028,552.7183,5528.0
2023-01-05 10:25:00,556.74,557.78,556.43,557.62,5322.0,552.7084,553.7409,552.4007,553.582,5322.0
2023-01-05 10:30:00,557.43,558.43,556.68,557.52,12389.0,553.3934,554.3862,552.6488,553.4828,12389.0
2023-01-05 10:35:00,557.58,558.53,556.88,558.49,7389.0,553.5423,554.4854,552.8474,554.4457,7389.0
2023-01-05 10:40:00,558.29,560.1,558.2,559.97,3599.0,554.2472,556.0441,554.1578,555.915,3599.0
2023-01-05 10:45:00,559.97,560.32,558.84,558.87,9006.0,555.915,556.2625,554.7932,554.823,9006.0
2023-01-05 10:50:00,558.74,559.48,556.61,556.96,8473.0,554.6939,555.4286,552.5793,552.9268,8473.0
2023-01-05 10:55:00,556.96,557.69,556.76,556.92,12723.0,552.9268,553.6515,552.7283,552.8871,12723.0
2023-01-05 11:00:00,556.99,557.55,556.81,557.18,9294.0,552.9566,553.5125,552.7779,553.1452,9294.0
2023-01-05 11:05:00,557.3,558.72,556.93,558.72,28451.0,553.2644,554.6741,552.897,554.6741,28451.0
2023-01-05 11:10:00,558.86,558.87,556.47,556.59,11215.0,554.8131,554.823,552.4404,552.5595,11215.0
2023-01-05 11:15:00,556.11,557.24,556.08,557.0,8982.0,552.083,553.2048,552.0532,552.9665,8982.0
2023-01-05 11:20:00,557.0,557.21,556.28,556.89,15599.0,552.9665,553.175,552.2517,552.8573,15599.0
2023-01-05 11:25:00,556.97,558.35,556.92,558.1,17213.0,552.9367,554.3067,552.8871,554.0586,17213.0
2023-01-05 11:30:00,558.1,558.42,557.62,557.98,11968.0,554.0586,554.3762,553.582,553.9394,11968.0
2023-01-05 11:35:00,558.12,559.01,557.52,557.71,14775.0,554.0784,554.962,553.4828,553.6714,14775.0
2023-01-05 11:40:00,557.63,558.62,557.32,558.42,9269.0,553.592,554.5748,553.2842,554.3762,9269.0
2023-01-05 11:45:00,558.61,559.13,558.46,558.46,7298.0,554.5649,555.0811,554.416,554.416,7298.0
2023-01-05 11:50:00,558.51,558.74,557.47,557.86,7154.0,554.4656,554.6939,553.4331,553.8203,7154.0
2023-01-05 11:55:00,557.95,557.95,557.26,557.47,3900.0,553.9096,553.9096,553.2246,553.4331,3900.0
2023-01-05 12:00:00,557.26,557.66,557.07,557.36,3161.0,553.2246,553.6217,553.036,553.3239,3161.0
2023-01-05 12:05:00,557.16,558.86,556.94,558.86,9317.0,553.1254,554.8131,552.907,554.8131,9317.0
2023-01-05 12:10:00,558.46,558.72,557.84,557.84,3500.0,554.416,554.6741,553.8004,553.8004,3500.0
2023-01-05 12:15:00,557.99,558.28,556.98,556.98,8974.0,553.9494,554.2373,552.9467,552.9467,8974.0
2023-01-05 12:20:00,557.05,558.34,556.57,558.12,13370.0,553.0162,554.2968,552.5396,554.0784,13370.0
2023-01-05 12:25:00,558.09,558.26,557.68,558.13,10661.0,554.0486,554.2174,553.6416,554.0883,10661.0
2023-01-05 12:30:00,558.13,559.97,558.02,559.97,18466.0,554.0883,555.915,553.9791,555.915,18466.0
2023-01-05 12:35:00,559.65,559.85,559.25,559.53,20741.0,555.5973,555.7959,555.2002,555.4782,20741.0
2023-01-05 12:40:00,559.55,559.55,558.11,558.28,6420.0,555.4981,555.4981,554.0685,554.2373,6420.0
2023-01-05 12:45:00,558.47,559.53,558.32,559.48,10509.0,554.4259,555.4782,554.277,555.4286,10509.0
2023-01-05 12:50:00,559.53,559.89,559.47,559.65,5042.0,555.4782,555.8356,555.4186,555.5973,5042.0
2023-01-05 12:55:00,559.54,560.38,559.48,560.29,5412.0,555.4881,556.322,555.4286,556.2327,5412.0
2023-01-05 13:00:00,560.19,561.0,560.03,560.32,12626.0,556.1334,556.9376,555.9746,556.2625,12626.0
2023-01-05 13:05:00,560.5,561.32,560.46,561.32,6950.0,556.4412,557.2552,556.4015,557.2552,6950.0
2023-01-05 13:10:00,561.31,561.31,561.07,561.18,3982.0,557.2453,557.2453,557.0071,557.1163,3982.0
2023-01-05 13:15:00,561.15,561.16,560.47,560.52,8312.0,557.0865,557.0964,556.4114,556.461,8312.0
2023-01-05 13:20:00,560.48,562.3,560.45,561.89,19369.0,556.4213,558.2281,556.3915,557.8211,19369.0
2023-01-05 13:25:00,562.06,563.21,561.58,562.7,14507.0,557.9899,559.1316,557.5134,558.6252,14507.0
2023-01-05 13:30:00,562.81,564.03,562.76,564.03,8676.0,558.7345,559.9456,558.6848,559.9456,8676.0
2023-01-05 13:35:00,564.03,564.04,563.0,563.53,6832.0,559.9456,559.9555,558.9231,559.4492,6832.0
2023-01-05 13:40:00,563.85,564.32,563.57,563.57,5647.0,559.7669,560.2335,559.4889,559.4889,5647.0
2023-01-05 13:45:00,563.63,563.78,562.84,563.61,7406.0,559.5485,559.6974,558.7642,559.5287,7406.0
2023-01-05 13:50:00,563.4,563.82,563.23,563.72,3550.0,559.3202,559.7371,559.1514,559.6379,3550.0
2023-01-05 13:55:00,563.57,563.82,562.57,562.71,16089.0,559.4889,559.7371,558.4962,558.6352,16089.0
2023-01-05 14:00:00,562.69,564.0,562.69,563.24,6700.0,558.6153,559.9158,558.6153,559.1613,6700.0
2023-01-05 14:05:00,563.24,564.0,563.19,563.63,3855.0,559.1613,559.9158,559.1117,559.5485,3855.0
2023-01-05 14:10:00,563.58,563.58,560.67,560.67,8939.0,559.4989,559.4989,556.6099,556.6099,8939.0
2023-01-05 14:15:00,560.67,561.22,560.5,561.22,6773.0,556.6099,557.156,556.4412,557.156,6773.0
2023-01-05 14:20:00,561.22,561.22,560.34,560.34,5472.0,557.156,557.156,556.2823,556.2823,5472.0
2023-01-05 14:25:00,560.35,561.0,559.37,559.74,16893.0,556.2923,556.9376,555.3194,555.6867,16893.0
2023-01-05 14:30:00,559.38,560.11,559.33,559.52,5789.0,555.3293,556.054,555.2797,555.4683,5789.0
2023-01-05 14:35:00,559.46,560.96,559.26,560.29,6856.0,555.4087,556.8978,555.2102,556.2327,6856.0
2023-01-05 14:40:00,560.56,560.56,560.04,560.25,7131.0,556.5007,556.5007,555.9845,556.193,7131.0
2023-01-05 14:45:00,560.25,562.48,560.25,561.95,11620.0,556.193,558.4068,556.193,557.8807,11620.0
2023-01-05 14:50:00,561.95,562.32,561.11,561.83,16133.0,557.8807,558.248,557.0468,557.7615,16133.0
2023-01-05 14:55:00,561.44,562.2,561.33,561.36,20070.0,557.3744,558.1289,557.2652,557.295,20070.0
2023-01-05 15:00:00,561.33,561.33,559.93,560.22,16117.0,557.2652,557.2652,555.8753,556.1632,16117.0
2023-01-05 15:05:00,560.05,560.05,559.23,559.7,8565.0,555.9944,555.9944,555.1804,555.647,8565.0
2023-01-05 15:10:00,559.64,559.65,558.88,559.04,5396.0,555.5874,555.5973,554.8329,554.9918,5396.0
2023-01-05 15:15:00,559.23,560.01,558.78,558.87,27098.0,555.1804,555.9547,554.7336,554.823,27098.0
2023-01-05 15:20:00,559.0,560.01,558.9,559.7,7717.0,554.952,555.9547,554.8528,555.647,7717.0
2023-01-05 15:25:00,559.6,559.83,559.39,559.39,11301.0,555.5477,555.776,555.3392,555.3392,11301.0
2023-01-05 15:30:00,559.39,559.45,558.67,559.06,27102.0,555.3392,555.3988,554.6244,555.0116,27102.0
2023-01-05 15:35:00,559.06,559.87,559.06,559.78,24300.0,555.0116,555.8157,555.0116,555.7264,24300.0
2023-01-05 15:40:00,559.67,559.85,558.86,559.02,24926.0,555.6172,555.7959,554.8131,554.9719,24926.0
2023-01-05 15:45:00,559.02,559.66,557.8,557.82,31592.0,554.9719,555.6073,553.7607,553.7806,31592.0
2023-01-05 15:50:00,557.81,557.81,556.28,556.28,31349.0,553.7707,553.7707,552.2517,552.2517,31349.0
2023-01-05 15:55:00,556.29,557.29,556.29,557.03,55013.0,552.2617,553.2544,552.2617,552.9963,55013.0
2023-01-06 09:30:00,555.76,555.76,550.82,553.08,72452.0,551.7355,551.7355,546.8313,549.0749,72452.0
2023-01-06 09:35:00,554.87,555.35,545.78,546.4,21691.0,550.8519,551.3285,541.8278,542.4433,21691.0
2023-01-06 09:40:00,546.86,546.93,529.12,529.14,93939.0,542.9,542.9694,525.2884,525.3083,93939.0
2023-01-06 09:45:00,529.12,529.65,524.03,524.65,51062.0,525.2884,525.8146,520.2353,520.8508,51062.0
2023-01-06 09:50:00,524.11,530.76,522.78,529.14,51903.0,520.3147,526.9165,518.9943,525.3083,51903.0
2023-01-06 09:55:00,529.1,532.61,526.65,528.76,58741.0,525.2686,528.7531,522.8363,524.931,58741.0
2023-01-06 10:00:00,529.76,533.97,529.52,532.35,45598.0,525.9238,530.1033,525.6855,528.495,45598.0
2023-01-06 10:05:00,532.12,535.92,531.96,534.96,18514.0,528.2667,532.0392,528.1078,531.0861,18514.0
2023-01-06 10:10:00,533.93,534.28,529.79,529.79,13981.0,530.0636,530.411,525.9536,525.9536,13981.0
2023-01-06 10:15:00,531.14,531.67,529.44,531.35,21051.0,527.2938,527.8199,525.6061,527.5023,21051.0
2023-01-06 10:20:00,530.93,531.06,528.68,530.02,21723.0,527.0853,527.2144,524.8516,526.1819,21723.0
2023-01-06 10:25:00,529.59,529.59,525.47,526.39,12926.0,525.755,525.755,521.6648,522.5782,12926.0
2023-01-06 10:30:00,526.37,528.28,526.37,527.07,16960.0,522.5583,524.4545,522.5583,523.2533,16960.0
2023-01-06 10:35:00,527.3,529.49,526.99,529.49,15628.0,523.4816,525.6557,523.1738,525.6557,15628.0
2023-01-06 10:40:00,529.2,530.68,527.2,528.53,26458.0,525.3678,526.8371,523.3823,524.7027,26458.0
2023-01-06 10:45:00,528.32,530.91,528.32,530.64,13147.0,524.4942,527.0655,524.4942,526.7974,13147.0
2023-01-06 10:50:00,530.9,530.94,529.08,530.4,24344.0,527.0555,527.0952,525.2487,526.5591,24344.0
2023-01-06 10:55:00,530.23,532.39,530.23,531.35,18546.0,526.3904,528.5347,526.3904,527.5023,18546.0
2023-01-06 11:00:00,531.5,532.63,531.5,531.65,8157.0,527.6512,528.773,527.6512,527.8001,8157.0
2023-01-06 11:05:00,531.68,533.89,531.68,532.46,18122.0,527.8299,530.0239,527.8299,528.6042,18122.0
2023-01-06 11:10:00,532.6,532.61,530.89,530.9,4030.0,528.7432,528.7531,527.0456,527.0555,4030.0
2023-01-06 11:15:00,530.88,531.33,530.26,531.12,6252.0,527.0357,527.4824,526.4202,527.2739,6252.0
2023-01-06 11:20:00,531.25,534.3,531.22,533.78,10061.0,527.403,530.4309,527.3732,529.9147,10061.0
2023-01-06 11:25:00,533.5,534.8,532.71,534.12,18011.0,529.6367,530.9273,528.8524,530.2522,18011.0
2023-01-06 11:30:00,534.45,535.43,534.19,534.99,7420.0,530.5798,531.5527,530.3217,531.1159,7420.0
2023-01-06 11:35:00,534.99,535.0,533.88,534.11,6648.0,531.1159,531.1258,530.0139,530.2423,6648.0
2023-01-06 11:40:00,533.82,534.02,532.45,532.61,9111.0,529.9544,530.1529,528.5943,528.7531,9111.0
2023-01-06 11:45:00,532.47,533.34,532.42,533.34,7815.0,528.6142,529.4779,528.5645,529.4779,7815.0
2023-01-06 11:50:00,533.7,534.17,533.4,533.4,12119.0,529.8352,530.3018,529.5374,529.5374,12119.0
2023-01-06 11:55:00,533.23,534.04,532.2,533.67,7962.0,529.3687,530.1728,528.3461,529.8055,7962.0
2023-01-06 12:00:00,533.66,534.18,533.66,534.12,10085.0,529.7955,530.3118,529.7955,530.2522,10085.0
2023-01-06 12:05:00,534.15,534.2,532.91,533.65,10995.0,530.282,530.3316,529.051,529.7856,10995.0
2023-01-06 12:10:00,533.65,534.19,533.5,534.16,8986.0,529.7856,530.3217,529.6367,530.2919,8986.0
2023-01-06 12:15:00,534.17,534.4,533.4,534.21,29772.0,530.3018,530.5302,529.5374,530.3416,29772.0
2023-01-06 12:20:00,534.12,534.2,533.55,533.78,13426.0,530.2522,530.3316,529.6863,529.9147,13426.0
2023-01-06 12:25:00,533.99,534.12,533.53,533.97,12801.0,530.1231,530.2522,529.6665,530.1033,12801.0
2023-01-06 12:30:00,533.87,534.3,533.8,533.8,15180.0,530.004,530.4309,529.9345,529.9345,15180.0
2023-01-06 12:35:00,533.83,534.1,533.55,533.7,10908.0,529.9643,530.2324,529.6863,529.8352,10908.0
2023-01-06 12:40:00,533.68,534.15,533.07,534.12,20672.0,529.8154,530.282,529.2098,530.2522,20672.0
2023-01-06 12:45:00,534.03,536.0,534.03,535.84,6431.0,530.1629,532.1186,530.1629,531.9598,6431.0
2023-01-06 12:50:00,535.78,537.01,535.71,537.01,10332.0,531.9002,533.1213,531.8307,533.1213,10332.0
2023-01-06 12:55:00,536.95,537.96,536.41,537.34,19090.0,533.0617,534.0644,532.5256,533.4489,19090.0
2023-01-06 13:00:00,537.58,537.61,535.74,536.15,26995.0,533.6872,533.7169,531.8605,532.2675,26995.0
2023-01-06 13:05:00,536.2,536.87,535.79,535.86,10141.0,532.3171,532.9823,531.9101,531.9796,10141.0
2023-01-06 13:10:00,535.74,536.65,535.27,536.26,9466.0,531.8605,532.7639,531.3939,532.3767,9466.0
2023-01-06 13:15:00,536.88,537.19,536.46,537.04,8260.0,532.9922,533.3,532.5753,533.1511,8260.0
2023-01-06 13:20:00,537.18,537.66,536.99,537.35,12795.0,533.29,533.7666,533.1014,533.4588,12795.0
2023-01-06 13:25:00,537.35,538.92,537.35,538.92,13783.0,533.4588,535.0174,533.4588,535.0174,13783.0
2023-01-06 13:30:00,539.08,540.22,538.83,539.93,18267.0,535.1763,536.308,534.9281,536.0201,18267.0
2023-01-06 13:35:00,540.0,540.45,539.51,540.35,15632.0,536.0896,536.5364,535.6032,536.4371,15632.0
2023-01-06 13:40:00,540.19,540.2,538.97,538.98,18169.0,536.2783,536.2882,535.0671,535.077,18169.0
2023-01-06 13:45:00,539.25,539.28,537.84,539.13,20678.0,535.3451,535.3748,533.9453,535.2259,20678.0
2023-01-06 13:50:00,539.11,539.5,538.58,539.3,4799.0,535.2061,535.5932,534.6799,535.3947,4799.0
2023-01-06 13:55:00,539.32,539.5,539.09,539.28,19067.0,535.4146,535.5932,535.1862,535.3748,19067.0
2023-01-06 14:00:00,539.37,540.55,539.31,539.95,16200.0,535.4642,536.6356,535.4046,536.04,16200.0
2023-01-06 14:05:00,539.93,539.93,538.56,539.43,10219.0,536.0201,536.0201,534.6601,535.5238,10219.0
2023-01-06 14:10:00,539.58,540.15,539.56,539.84,11730.0,535.6727,536.2385,535.6528,535.9308,11730.0
2023-01-06 14:15:00,539.84,541.39,539.84,540.4,36111.0,535.9308,537.4696,535.9308,536.4867,36111.0
2023-01-06 14:20:00,540.45,541.0,540.44,540.78,11635.0,536.5364,537.0824,536.5264,536.864,11635.0
2023-01-06 14:25:00,540.82,540.82,540.21,540.37,33464.0,536.9037,536.9037,536.2981,536.4569,33464.0
2023-01-06 14:30:00,540.37,540.52,539.61,540.34,19791.0,536.4569,536.6059,535.7025,536.4272,19791.0
2023-01-06 14:35:00,540.34,540.34,539.63,540.13,21984.0,536.4272,536.4272,535.7223,536.2187,21984.0
2023-01-06 14:40:00,540.01,540.01,538.36,538.36,13447.0,536.0996,536.0996,534.4615,534.4615,13447.0
2023-01-06 14:45:00,538.38,538.38,537.31,538.07,8789.0,534.4814,534.4814,533.4191,534.1736,8789.0
2023-01-06 14:50:00,538.05,538.24,537.97,538.04,14960.0,534.1537,534.3424,534.0743,534.1438,14960.0
2023-01-06 14:55:00,538.07,538.19,537.22,537.59,15842.0,534.1736,534.2927,533.3298,533.6971,15842.0
2023-01-06 15:00:00,537.59,538.36,537.46,538.2,18815.0,533.6971,534.4615,533.568,534.3027,18815.0
2023-01-06 15:05:00,538.22,538.32,538.01,538.18,8694.0,534.3225,534.4218,534.114,534.2828,8694.0
2023-01-06 15:10:00,538.18,538.32,537.9,538.09,19486.0,534.2828,534.4218,534.0048,534.1935,19486.0
2023-01-06 15:15:00,538.13,538.27,537.5,537.5,23162.0,534.2332,534.3722,533.6077,533.6077,23162.0
2023-01-06 15:20:00,537.5,537.89,536.92,536.92,26033.0,533.6077,533.9949,533.0319,533.0319,26033.0
2023-01-06 15:25:00,536.84,537.41,536.73,537.31,6332.0,532.9525,533.5184,532.8433,533.4191,6332.0
2023-01-06 15:30:00,537.4,538.87,537.32,537.73,21975.0,533.5085,534.9678,533.429,533.8361,21975.0
2023-01-06 15:35:00,537.73,537.84,537.16,537.43,25203.0,533.8361,533.9453,533.2702,533.5382,25203.0
2023-01-06 15:40:00,537.43,537.65,536.85,537.02,55746.0,533.5382,533.7566,532.9624,533.1312,55746.0
2023-01-06 15:45:00,536.98,537.12,536.19,536.35,36066.0,533.0915,533.2305,532.3072,532.4661,36066.0
2023-01-06 15:50:00,536.2,536.25,535.06,535.13,53865.0,532.3171,532.3668,531.1854,531.2549,53865.0
2023-01-06 15:55:00,535.26,535.35,534.88,535.0,112710.0,531.384,531.4733,531.0067,531.1258,112710.0
2023-01-09 09:30:00,538.74,541.62,537.01,541.14,37322.0,534.8388,537.6979,533.1213,537.2214,37322.0
2023-01-09 09:35:00,541.14,544.15,540.18,544.15,39059.0,537.2214,540.2096,536.2683,540.2096,39059.0
2023-01-09 09:40:00,544.01,546.49,543.78,546.43,18917.0,540.0706,542.5326,539.8423,542.4731,18917.0
2023-01-09 09:45:00,546.26,546.8,545.05,545.29,26146.0,542.3043,542.8404,541.1031,541.3413,26146.0
2023-01-09 09:50:00,545.29,547.68,545.05,545.99,19666.0,541.3413,543.714,541.1031,542.0363,19666.0
2023-01-09 09:55:00,545.95,546.02,544.0,545.82,18276.0,541.9965,542.066,540.0607,541.8675,18276.0
2023-01-09 10:00:00,545.67,546.38,545.52,545.76,15180.0,541.7186,542.4234,541.5697,541.8079,15180.0
2023-01-09 10:05:00,545.75,546.16,545.65,545.71,16915.0,541.798,542.205,541.6987,541.7583,16915.0
2023-01-09 10:10:00,545.96,546.32,545.18,545.38,22389.0,542.0065,542.3639,541.2321,541.4307,22389.0
2023-01-09 10:15:00,545.4,551.7,545.38,551.64,8697.0,541.4505,547.7049,541.4307,547.6453,8697.0
2023-01-09 10:20:00,552.15,552.95,549.05,549.18,13618.0,548.1516,548.9459,545.0741,545.2032,13618.0
2023-01-09 10:25:00,549.47,549.47,548.5,548.96,12049.0,545.4911,545.4911,544.5281,544.9847,12049.0
2023-01-09 10:30:00,549.07,549.94,548.78,549.94,8255.0,545.0939,545.9576,544.806,545.9576,8255.0
2023-01-09 10:35:00,549.83,551.06,549.83,550.85,12217.0,545.8484,547.0695,545.8484,546.8611,12217.0
2023-01-09 10:40:00,550.98,552.18,550.69,551.85,21225.0,546.9901,548.1814,546.7022,547.8538,21225.0
2023-01-09 10:45:00,552.09,552.67,551.42,551.59,19527.0,548.0921,548.6679,547.4269,547.5957,19527.0
2023-01-09 10:50:00,551.52,551.66,550.28,550.76,8760.0,547.5262,547.6652,546.2952,546.7717,8760.0
2023-01-09 10:55:00,550.77,550.91,548.58,549.44,29016.0,546.7816,546.9206,544.6075,545.4613,29016.0
2023-01-09 11:00:00,549.54,550.84,549.42,550.49,10080.0,545.5605,546.8511,545.4414,546.5037,10080.0
2023-01-09 11:05:00,550.52,550.73,550.06,550.27,13182.0,546.5334,546.7419,546.0768,546.2853,13182.0
2023-01-09 11:10:00,550.39,550.65,550.1,550.56,15779.0,546.4044,546.6625,546.1165,546.5732,15779.0
2023-01-09 11:15:00,550.57,550.89,549.49,549.8,19949.0,546.5831,546.9008,545.5109,545.8187,19949.0
2023-01-09 11:20:00,549.87,550.02,549.34,549.76,9129.0,545.8882,546.0371,545.362,545.779,9129.0
2023-01-09 11:25:00,549.76,550.08,549.76,549.94,6119.0,545.779,546.0966,545.779,545.9576,6119.0
2023-01-09 11:30:00,549.9,550.12,548.79,549.22,12126.0,545.9179,546.1363,544.816,545.2429,12126.0
2023-01-09 11:35:00,548.93,549.33,547.95,548.32,10975.0,544.955,545.3521,543.9821,544.3494,10975.0
2023-01-09 11:40:00,548.4,548.46,548.17,548.46,1400.0,544.4288,544.4884,544.2005,544.4884,1400.0
2023-01-09 11:45:00,548.24,548.67,547.99,548.08,9247.0,544.27,544.6968,544.0218,544.1111,9247.0
2023-01-09 11:50:00,548.13,549.1,547.38,549.1,9168.0,544.1608,545.1237,543.4162,545.1237,9168.0
2023-01-09 11:55:00,548.83,548.91,548.34,548.58,4841.0,544.8557,544.9351,544.3692,544.6075,4841.0
2023-01-09 12:00:00,548.35,548.8,548.3,548.56,9116.0,544.3792,544.8259,544.3295,544.5876,9116.0
2023-01-09 12:05:00,548.54,548.78,548.3,548.68,7090.0,544.5678,544.806,544.3295,544.7068,7090.0
2023-01-09 12:10:00,548.82,549.37,548.81,548.99,3519.0,544.8458,545.3918,544.8358,545.0145,3519.0
2023-01-09 12:15:00,549.06,549.29,548.9,549.29,4221.0,545.084,545.3124,544.9252,545.3124,4221.0
2023-01-09 12:20:00,549.33,550.5,549.3,550.5,7215.0,545.3521,546.5136,545.3223,546.5136,7215.0
2023-01-09 12:25:00,550.5,551.94,550.31,551.79,8617.0,546.5136,547.9432,546.325,547.7943,8617.0
2023-01-09 12:30:00,551.97,552.76,551.82,552.14,11875.0,547.9729,548.7572,547.824,548.1417,11875.0
2023-01-09 12:35:00,552.14,552.14,549.85,550.23,6908.0,548.1417,548.1417,545.8683,546.2455,6908.0
2023-01-09 12:40:00,550.08,550.2,549.85,549.88,2124.0,546.0966,546.2158,545.8683,545.8981,2124.0
2023-01-09 12:45:00,549.86,550.53,549.71,550.38,10199.0,545.8782,546.5434,545.7293,546.3945,10199.0
2023-01-09 12:50:00,550.46,551.12,550.45,550.98,7169.0,546.4739,547.1291,546.464,546.9901,7169.0
2023-01-09 12:55:00,551.05,551.18,550.9,551.06,4592.0,547.0596,547.1887,546.9107,547.0695,4592.0
2023-01-09 13:00:00,551.07,551.23,550.69,550.69,17694.0,547.0795,547.2383,546.7022,546.7022,17694.0
2023-01-09 13:05:00,550.7,550.8,549.05,549.05,4167.0,546.7121,546.8114,545.0741,545.0741,4167.0
2023-01-09 13:10:00,548.95,550.1,548.89,549.97,4805.0,544.9748,546.1165,544.9153,545.9874,4805.0
2023-01-09 13:15:00,550.0,551.01,549.98,550.98,5960.0,546.0172,547.0199,545.9974,546.9901,5960.0
2023-01-09 13:20:00,551.02,551.55,550.52,550.62,12406.0,547.0298,547.556,546.5334,546.6327,12406.0
2023-01-09 13:25:00,550.41,550.41,549.42,549.92,9160.0,546.4242,546.4242,545.4414,545.9378,9160.0
2023-01-09 13:30:00,549.71,549.97,548.66,549.65,5622.0,545.7293,545.9874,544.6869,545.6697,5622.0
2023-01-09 13:35:00,549.53,549.53,548.19,548.39,4442.0,545.5506,545.5506,544.2203,544.4189,4442.0
2023-01-09 13:40:00,548.2,548.39,546.72,546.72,7243.0,544.2302,544.4189,542.761,542.761,7243.0
2023-01-09 13:45:00,547.04,547.71,546.28,547.69,8001.0,543.0786,543.7438,542.3242,543.7239,8001.0
2023-01-09 13:50:00,547.54,548.38,547.54,547.99,4798.0,543.575,544.4089,543.575,544.0218,4798.0
2023-01-09 13:55:00,547.91,548.13,547.53,547.81,5150.0,543.9423,544.1608,543.5651,543.8431,5150.0
2023-01-09 14:00:00,547.93,549.17,547.9,548.96,7013.0,543.9622,545.1932,543.9324,544.9847,7013.0
2023-01-09 14:05:00,548.98,549.18,547.68,548.72,10186.0,545.0046,545.2032,543.714,544.7465,10186.0
2023-01-09 14:10:00,548.75,549.33,548.53,549.33,9519.0,544.7763,545.3521,544.5579,545.3521,9519.0
2023-01-09 14:15:00,549.16,550.0,549.16,549.89,4496.0,545.1833,546.0172,545.1833,545.908,4496.0
2023-01-09 14:20:00,550.01,550.32,549.74,550.2,7660.0,546.0271,546.3349,545.7591,546.2158,7660.0
2023-01-09 14:25:00,550.06,550.4,549.71,550.16,9713.0,546.0768,546.4143,545.7293,546.1761,9713.0
2023-01-09 14:30:00,550.29,550.41,550.15,550.27,10274.0,546.3051,546.4242,546.1661,546.2853,10274.0
2023-01-09 14:35:00,550.2,550.2,549.31,549.5,13855.0,546.2158,546.2158,545.3322,545.5208,13855.0
2023-01-09 14:40:00,549.34,549.83,549.17,549.82,5726.0,545.362,545.8484,545.1932,545.8385,5726.0
2023-01-09 14:45:00,550.04,550.04,548.75,549.21,5613.0,546.0569,546.0569,544.7763,545.2329,5613.0
2023-01-09 14:50:00,549.09,549.31,548.67,549.31,6713.0,545.1138,545.3322,544.6968,545.3322,6713.0
2023-01-09 14:55:00,549.14,549.17,547.92,547.92,3808.0,545.1634,545.1932,543.9523,543.9523,3808.0
2023-01-09 15:00:00,548.04,548.26,547.59,547.64,9291.0,544.0714,544.2898,543.6247,543.6743,9291.0
2023-01-09 15:05:00,547.63,548.18,547.55,548.15,12628.0,543.6644,544.2104,543.585,544.1806,12628.0
2023-01-09 15:10:00,548.15,548.18,546.46,546.47,6131.0,544.1806,544.2104,542.5028,542.5128,6131.0
2023-01-09 15:15:00,546.46,547.39,546.45,547.08,7527.0,542.5028,543.4261,542.4929,543.1184,7527.0
2023-01-09 15:20:00,546.99,548.15,546.96,547.63,7943.0,543.029,544.1806,542.9992,543.6644,7943.0
2023-01-09 15:25:00,547.56,547.88,547.06,547.06,9798.0,543.5949,543.9126,543.0985,543.0985,9798.0
2023-01-09 15:30:00,547.19,547.19,546.36,546.59,8828.0,543.2276,543.2276,542.4036,542.6319,8828.0
2023-01-09 15:35:00,546.58,546.78,546.2,546.2,6291.0,542.622,542.8205,542.2447,542.2447,6291.0
2023-01-09 15:40:00,546.24,546.99,546.05,546.7,10066.0,542.2844,543.029,542.0958,542.7411,10066.0
2023-01-09 15:45:00,546.8,546.8,545.45,546.24,30643.0,542.8404,542.8404,541.5002,542.2844,30643.0
2023-01-09 15:50:00,546.46,547.64,546.22,546.56,19973.0,542.5028,543.6743,542.2646,542.6021,19973.0
2023-01-09 15:55:00,546.47,546.71,545.95,546.09,68904.0,542.5128,542.751,541.9965,542.1355,68904.0
2023-01-10 09:30:00,547.47,553.85,547.43,553.05,14592.0,543.5055,549.8393,543.4658,549.0451,14592.0
2023-01-10 09:35:00,553.76,556.41,552.87,555.97,12683.0,549.75,552.3808,548.8664,551.944,12683.0
2023-01-10 09:40:00,556.42,560.0,556.35,559.93,23197.0,552.3907,555.9448,552.3212,555.8753,23197.0
2023-01-10 09:45:00,559.83,561.27,558.56,560.36,17256.0,555.776,557.2056,554.5152,556.3022,17256.0
2023-01-10 09:50:00,560.35,563.63,559.71,563.33,13390.0,556.2923,559.5485,555.6569,559.2507,13390.0
2023-01-10 09:55:00,562.76,566.63,562.74,565.06,19222.0,558.6848,562.5268,558.665,560.9682,19222.0
2023-01-10 10:00:00,565.95,568.45,565.94,566.63,14823.0,561.8517,564.3336,561.8418,562.5268,14823.0
2023-01-10 10:05:00,566.34,568.71,566.31,568.14,7974.0,562.2389,564.5917,562.2091,564.0259,7974.0
2023-01-10 10:10:00,568.06,571.0,567.68,570.29,21288.0,563.9464,566.8651,563.5692,566.1603,21288.0
2023-01-10 10:15:00,570.0,571.62,570.0,570.4,9734.0,565.8724,567.4807,565.8724,566.2695,9734.0
2023-01-10 10:20:00,570.9,571.39,568.57,570.0,17438.0,566.7659,567.2523,564.4527,565.8724,17438.0
2023-01-10 10:25:00,569.99,571.17,569.0,569.0,11828.0,565.8625,567.0339,564.8796,564.8796,11828.0
2023-01-10 10:30:00,568.75,569.11,567.31,567.31,8954.0,564.6314,564.9888,563.2019,563.2019,8954.0
2023-01-10 10:35:00,567.99,569.76,567.77,569.48,10186.0,563.8769,565.6341,563.6585,565.3562,10186.0
2023-01-10 10:40:00,569.62,570.86,569.12,569.99,30785.0,565.4951,566.7262,564.9988,565.8625,30785.0
2023-01-10 10:45:00,569.97,570.37,569.73,569.91,6375.0,565.8426,566.2397,565.6043,565.783,6375.0
2023-01-10 10:50:00,570.04,570.51,569.41,570.2,15748.0,565.9121,566.3787,565.2867,566.0709,15748.0
2023-01-10 10:55:00,570.25,571.18,569.65,569.96,8007.0,566.1206,567.0438,565.5249,565.8327,8007.0
2023-01-10 11:00:00,569.95,570.67,568.21,570.5,24798.0,565.8227,566.5375,564.0953,566.3688,24798.0
2023-01-10 11:05:00,570.38,571.0,570.07,570.54,31385.0,566.2496,566.8651,565.9419,566.4085,31385.0
2023-01-10 11:10:00,570.38,571.21,570.18,570.96,13130.0,566.2496,567.0736,566.0511,566.8254,13130.0
2023-01-10 11:15:00,570.94,571.76,570.41,570.54,22781.0,566.8056,567.6196,566.2794,566.4085,22781.0
2023-01-10 11:20:00,570.75,570.99,570.19,570.55,10421.0,566.617,566.8552,566.061,566.4184,10421.0
2023-01-10 11:25:00,570.53,570.9,569.3,570.15,13660.0,566.3985,566.7659,565.1775,566.0213,13660.0
2023-01-10 11:30:00,570.17,570.7,569.43,569.61,16507.0,566.0412,566.5673,565.3065,565.4852,16507.0
2023-01-10 11:35:00,569.57,570.99,569.07,570.85,11333.0,565.4455,566.8552,564.9491,566.7162,11333.0
2023-01-10 11:40:00,570.85,572.38,570.5,571.11,37327.0,566.7162,568.2352,566.3688,566.9743,37327.0
2023-01-10 11:45:00,570.9,571.29,570.12,571.19,6572.0,566.7659,567.153,565.9915,567.0538,6572.0
2023-01-10 11:50:00,571.09,571.38,570.89,570.98,8529.0,566.9545,567.2424,566.7559,566.8453,8529.0
2023-01-10 11:55:00,571.11,571.25,570.8,570.9,11341.0,566.9743,567.1133,566.6666,566.7659,11341.0
2023-01-10 12:00:00,570.81,571.26,569.68,570.84,20924.0,566.6765,567.1233,565.5547,566.7063,20924.0
2023-01-10 12:05:00,570.88,571.27,570.52,570.6,11504.0,566.746,567.1332,566.3886,566.468,11504.0
2023-01-10 12:10:00,570.55,571.0,569.87,570.59,16671.0,566.4184,566.8651,565.7433,566.4581,16671.0
2023-01-10 12:15:00,570.63,570.74,569.59,569.64,19561.0,566.4978,566.607,565.4654,565.515,19561.0
2023-01-10 12:20:00,569.52,569.52,568.57,569.18,11233.0,565.3959,565.3959,564.4527,565.0583,11233.0
2023-01-10 12:25:00,569.15,569.16,568.21,568.24,15596.0,565.0285,565.0385,564.0953,564.1251,15596.0
2023-01-10 12:30:00,568.29,569.8,568.26,569.67,8686.0,564.1748,565.6738,564.145,565.5448,8686.0
2023-01-10 12:35:00,569.64,571.96,569.63,571.49,13305.0,565.515,567.8182,565.5051,567.3516,13305.0
2023-01-10 12:40:00,571.45,571.53,570.65,571.04,19268.0,567.3119,567.3913,566.5177,566.9049,19268.0
2023-01-10 12:45:00,571.04,572.33,571.04,571.88,9031.0,566.9049,568.1855,566.9049,567.7388,9031.0
2023-01-10 12:50:00,571.99,571.99,570.75,570.77,16264.0,567.848,567.848,566.617,566.6368,16264.0
2023-01-10 12:55:00,570.77,572.02,570.77,571.83,5902.0,566.6368,567.8778,566.6368,567.6891,5902.0
2023-01-10 13:00:00,571.82,572.63,571.41,571.99,19268.0,567.6792,568.4833,567.2722,567.848,19268.0
2023-01-10 13:05:00,572.11,572.34,571.78,572.29,8907.0,567.9671,568.1954,567.6395,568.1458,8907.0
2023-01-10 13:10:00,572.21,572.37,571.78,571.86,12057.0,568.0664,568.2252,567.6395,567.7189,12057.0
2023-01-10 13:15:00,571.86,571.86,570.73,570.98,10653.0,567.7189,567.7189,566.5971,566.8453,10653.0
2023-01-10 13:20:00,571.04,571.09,570.83,570.93,2348.0,566.9049,566.9545,566.6964,566.7957,2348.0
2023-01-10 13:25:00,570.92,571.0,570.27,570.5,6810.0,566.7857,566.8651,566.1404,566.3688,6810.0
2023-01-10 13:30:00,570.39,571.74,570.24,571.7,6477.0,566.2596,567.5998,566.1106,567.5601,6477.0
2023-01-10 13:35:00,571.77,571.79,570.44,570.84,17176.0,567.6296,567.6494,566.3092,566.7063,17176.0
2023-01-10 13:40:00,571.23,571.4,570.6,570.61,6984.0,567.0935,567.2622,566.468,566.478,6984.0
2023-01-10 13:45:00,570.61,570.69,569.35,569.57,9755.0,566.478,566.5574,565.2271,565.4455,9755.0
2023-01-10 13:50:00,569.53,569.65,569.06,569.06,8669.0,565.4058,565.5249,564.9392,564.9392,8669.0
2023-01-10 13:55:00,569.23,569.86,568.46,569.86,9198.0,565.108,565.7334,564.3435,565.7334,9198.0
2023-01-10 14:00:00,569.7,570.19,569.7,569.95,3004.0,565.5746,566.061,565.5746,565.8227,3004.0
2023-01-10 14:05:00,569.94,569.94,569.54,569.54,12127.0,565.8128,565.8128,565.4157,565.4157,12127.0
2023-01-10 14:10:00,569.52,570.01,569.47,569.63,3905.0,565.3959,565.8823,565.3462,565.5051,3905.0
2023-01-10 14:15:00,569.62,570.18,569.59,569.89,12113.0,565.4951,566.0511,565.4654,565.7632,12113.0
2023-01-10 14:20:00,569.83,569.85,569.48,569.83,3475.0,565.7036,565.7235,565.3562,565.7036,3475.0
2023-01-10 14:25:00,569.91,570.21,569.76,569.97,4373.0,565.783,566.0809,565.6341,565.8426,4373.0
2023-01-10 14:30:00,569.97,570.46,569.97,570.44,5618.0,565.8426,566.3291,565.8426,566.3092,5618.0
2023-01-10 14:35:00,570.44,570.46,570.0,570.07,11091.0,566.3092,566.3291,565.8724,565.9419,11091.0
2023-01-10 14:40:00,569.89,570.04,569.63,569.63,4491.0,565.7632,565.9121,565.5051,565.5051,4491.0
2023-01-10 14:45:00,569.61,569.73,569.37,569.37,2320.0,565.4852,565.6043,565.2469,565.2469,2320.0
2023-01-10 14:50:00,569.49,569.5,569.29,569.48,3548.0,565.3661,565.376,565.1675,565.3562,3548.0
2023-01-10 14:55:00,569.63,570.26,569.61,570.08,5049.0,565.5051,566.1305,565.4852,565.9518,5049.0
2023-01-10 15:00:00,570.1,570.1,568.6,569.13,10092.0,565.9717,565.9717,564.4825,565.0087,10092.0
2023-01-10 15:05:00,568.97,569.56,568.71,569.47,3549.0,564.8498,565.4356,564.5917,565.3462,3549.0
2023-01-10 15:10:00,569.38,569.54,569.29,569.31,8088.0,565.2569,565.4157,565.1675,565.1874,8088.0
2023-01-10 15:15:00,569.34,569.75,569.29,569.57,7969.0,565.2172,565.6242,565.1675,565.4455,7969.0
2023-01-10 15:20:00,569.57,569.73,569.14,569.14,8415.0,565.4455,565.6043,565.0186,565.0186,8415.0
2023-01-10 15:25:00,569.12,569.61,569.0,569.41,9697.0,564.9988,565.4852,564.8796,565.2867,9697.0
2023-01-10 15:30:00,569.42,569.58,568.9,569.4,19896.0,565.2966,565.4554,564.7804,565.2767,19896.0
2023-01-10 15:35:00,569.37,569.45,568.92,569.02,11005.0,565.2469,565.3264,564.8002,564.8995,11005.0
2023-01-10 15:40:00,569.01,569.48,568.72,569.03,20909.0,564.8896,565.3562,564.6017,564.9094,20909.0
2023-01-10 15:45:00,568.92,569.6,568.6,568.61,26904.0,564.8002,565.4753,564.4825,564.4925,26904.0
2023-01-10 15:50:00,568.77,568.96,567.58,567.88,28339.0,564.6513,564.8399,563.4699,563.7677,28339.0
2023-01-10 15:55:00,567.77,569.22,567.59,567.86,82698.0,563.6585,565.098,563.4798,563.7479,82698.0
2023-01-11 09:30:00,571.12,573.48,568.04,572.52,36529.0,566.9843,569.3272,563.9266,568.3741,36529.0
2023-01-11 09:35:00,572.83,576.81,572.51,576.23,18457.0,568.6819,572.6331,568.3642,572.0573,18457.0
2023-01-11 09:40:00,576.6,582.35,576.51,582.35,13580.0,572.4246,578.133,572.3352,578.133,13580.0
2023-01-11 09:45:00,582.15,582.42,579.75,581.02,33273.0,577.9344,578.2024,575.5518,576.8126,33273.0
2023-01-11 09:50:00,580.6,581.76,579.07,579.2,22115.0,576.3956,577.5472,574.8767,575.0058,22115.0
2023-01-11 09:55:00,579.5,582.26,578.2,581.73,21080.0,575.3036,578.0436,574.013,577.5174,21080.0
2023-01-11 10:00:00,581.71,583.31,581.48,583.06,16677.0,577.4976,579.086,577.2693,578.8378,16677.0
2023-01-11 10:05:00,583.06,584.67,581.76,584.21,50578.0,578.8378,580.4362,577.5472,579.9795,50578.0
2023-01-11 10:10:00,584.26,584.66,582.16,583.15,14893.0,580.0291,580.4262,577.9443,578.9272,14893.0
2023-01-11 10:15:00,583.17,583.97,581.74,582.01,10828.0,578.947,579.7412,577.5274,577.7954,10828.0
2023-01-11 10:20:00,582.0,582.85,581.67,581.97,13091.0,577.7855,578.6293,577.4579,577.7557,13091.0
2023-01-11 10:25:00,581.89,582.95,580.46,582.95,27069.0,577.6763,578.7286,576.2566,578.7286,27069.0
2023-01-11 10:30:00,582.88,583.11,581.75,582.07,17282.0,578.6591,578.8874,577.5373,577.855,17282.0
2023-01-11 10:35:00,582.12,583.23,581.2,582.99,7403.0,577.9046,579.0066,576.9913,578.7683,7403.0
2023-01-11 10:40:00,582.99,583.03,581.59,581.62,12672.0,578.7683,578.808,577.3785,577.4082,12672.0
2023-01-11 10:45:00,581.73,582.68,581.65,582.68,19071.0,577.5174,578.4606,577.438,578.4606,19071.0
2023-01-11 10:50:00,582.71,582.71,579.04,579.38,15586.0,578.4903,578.4903,574.8469,575.1845,15586.0
2023-01-11 10:55:00,579.38,579.39,577.26,577.45,10564.0,575.1845,575.1944,573.0798,573.2684,10564.0
2023-01-11 11:00:00,577.7,577.7,575.82,575.82,21915.0,573.5166,573.5166,571.6502,571.6502,21915.0
2023-01-11 11:05:00,575.82,575.82,574.28,574.62,10453.0,571.6502,571.6502,570.1214,570.4589,10453.0
2023-01-11 11:10:00,574.5,574.51,572.9,573.38,7043.0,570.3398,570.3497,568.7514,569.2279,7043.0
2023-01-11 11:15:00,573.22,574.29,573.16,573.82,12004.0,569.0691,570.1313,569.0095,569.6647,12004.0
2023-01-11 11:20:00,573.8,576.06,573.75,575.77,6400.0,569.6449,571.8885,569.5952,571.6006,6400.0
2023-01-11 11:25:00,575.91,575.91,573.8,574.51,10115.0,571.7396,571.7396,569.6449,570.3497,10115.0
2023-01-11 11:30:00,574.96,575.98,574.78,575.84,6985.0,570.7965,571.8091,570.6178,571.6701,6985.0
2023-01-11 11:35:00,575.46,575.57,572.36,573.35,7273.0,571.2928,571.4021,568.2153,569.1981,7273.0
2023-01-11 11:40:00,573.57,574.38,573.52,574.38,2992.0,569.4165,570.2207,569.3669,570.2207,2992.0
2023-01-11 11:45:00,574.72,574.72,573.16,573.84,33408.0,570.5582,570.5582,569.0095,569.6846,33408.0
2023-01-11 11:50:00,573.54,574.05,573.18,573.83,7900.0,569.3868,569.8931,569.0294,569.6747,7900.0
2023-01-11 11:55:00,573.95,574.56,573.95,574.25,3750.0,569.7938,570.3994,569.7938,570.0916,3750.0
2023-01-11 12:00:00,574.25,574.39,572.56,572.61,6238.0,570.0916,570.2306,568.4138,568.4635,6238.0
2023-01-11 12:05:00,572.77,573.14,571.74,572.79,16795.0,568.6223,568.9896,567.5998,568.6422,16795.0
2023-01-11 12:10:00,573.01,573.58,572.79,573.4,5160.0,568.8606,569.4265,568.6422,569.2478,5160.0
2023-01-11 12:15:00,573.26,574.0,573.12,573.75,7457.0,569.1088,569.8434,568.9698,569.5952,7457.0
2023-01-11 12:20:00,573.63,574.2,573.3,574.2,8977.0,569.4761,570.042,569.1485,570.042,8977.0
2023-01-11 12:25:00,573.94,575.23,573.94,574.97,15376.0,569.7839,571.0645,569.7839,570.8064,15376.0
2023-01-11 12:30:00,574.97,575.2,573.58,573.98,4658.0,570.8064,571.0347,569.4265,569.8236,4658.0
2023-01-11 12:35:00,573.69,574.5,573.55,574.37,4357.0,569.5357,570.3398,569.3967,570.2107,4357.0
2023-01-11 12:40:00,574.82,575.3,574.73,574.73,4968.0,570.6575,571.134,570.5681,570.5681,4968.0
2023-01-11 12:45:00,574.94,575.08,574.72,574.91,7069.0,570.7766,570.9156,570.5582,570.7468,7069.0
2023-01-11 12:50:00,575.04,575.25,574.72,574.74,6406.0,570.8759,571.0844,570.5582,570.5781,6406.0
2023-01-11 12:55:00,574.7,575.59,574.5,575.51,11172.0,570.5384,571.4219,570.3398,571.3425,11172.0
2023-01-11 13:00:00,575.46,576.38,575.32,576.25,6459.0,571.2928,572.2062,571.1539,572.0771,6459.0
2023-01-11 13:05:00,576.15,576.69,576.12,576.59,7238.0,571.9779,572.5139,571.9481,572.4147,7238.0
2023-01-11 13:10:00,576.77,577.44,576.77,577.4,1600.0,572.5934,573.2585,572.5934,573.2188,1600.0
2023-01-11 13:15:00,577.1,577.75,576.7,577.6,7884.0,572.921,573.5663,572.5239,573.4174,7884.0
2023-01-11 13:20:00,577.75,578.27,577.58,578.27,3345.0,573.5663,574.0825,573.3975,574.0825,3345.0
2023-01-11 13:25:00,578.34,578.74,577.94,578.68,7290.0,574.152,574.5491,573.7549,574.4895,7290.0
2023-01-11 13:30:00,578.79,578.88,578.44,578.44,9908.0,574.5987,574.6881,574.2513,574.2513,9908.0
2023-01-11 13:35:00,578.49,578.55,577.76,578.15,8565.0,574.3009,574.3605,573.5762,573.9634,8565.0
2023-01-11 13:40:00,578.29,578.99,578.28,578.41,7399.0,574.1024,574.7973,574.0924,574.2215,7399.0
2023-01-11 13:45:00,578.4,578.53,578.0,578.38,3681.0,574.2116,574.3406,573.8145,574.1917,3681.0
2023-01-11 13:50:00,578.51,578.52,577.68,578.01,3458.0,574.3208,574.3307,573.4968,573.8244,3458.0
2023-01-11 13:55:00,578.01,578.55,577.97,578.5,3901.0,573.8244,574.3605,573.7847,574.3108,3901.0
2023-01-11 14:00:00,578.7,578.99,578.53,578.75,4726.0,574.5094,574.7973,574.3406,574.559,4726.0
2023-01-11 14:05:00,578.98,579.12,578.7,579.08,7682.0,574.7874,574.9263,574.5094,574.8866,7682.0
2023-01-11 14:10:00,579.5,579.71,579.43,579.64,5222.0,575.3036,575.5121,575.2341,575.4426,5222.0
2023-01-11 14:15:00,579.78,580.0,579.58,579.83,5071.0,575.5816,575.8,575.383,575.6312,5071.0
2023-01-11 14:20:00,579.96,580.07,579.65,579.71,15717.0,575.7603,575.8695,575.4525,575.5121,15717.0
2023-01-11 14:25:00,579.71,580.05,579.6,580.04,9030.0,575.5121,575.8496,575.4029,575.8397,9030.0
2023-01-11 14:30:00,580.13,581.1,580.13,581.0,5113.0,575.929,576.892,575.929,576.7927,5113.0
2023-01-11 14:35:00,581.0,581.49,580.76,581.46,7728.0,576.7927,577.2792,576.5545,577.2494,7728.0
2023-01-11 14:40:00,581.46,582.42,581.39,582.35,6792.0,577.2494,578.2024,577.1799,578.133,6792.0
2023-01-11 14:45:00,582.27,582.65,581.88,582.46,20225.0,578.0535,578.4308,577.6664,578.2422,20225.0
2023-01-11 14:50:00,582.41,582.41,581.35,581.35,4825.0,578.1925,578.1925,577.1402,577.1402,4825.0
2023-01-11 14:55:00,581.46,581.9,581.36,581.62,4716.0,577.2494,577.6862,577.1501,577.4082,4716.0
2023-01-11 15:00:00,581.5,581.5,580.63,580.8,6218.0,577.2891,577.2891,576.4254,576.5942,6218.0
2023-01-11 15:05:00,580.82,580.88,580.56,580.72,9213.0,576.614,576.6736,576.3559,576.5148,9213.0
2023-01-11 15:10:00,580.84,581.65,580.84,581.65,6150.0,576.6339,577.438,576.6339,577.438,6150.0
2023-01-11 15:15:00,581.74,582.21,581.54,582.17,12809.0,577.5274,577.994,577.3288,577.9543,12809.0
2023-01-11 15:20:00,582.25,582.67,582.05,582.09,13383.0,578.0337,578.4506,577.8351,577.8748,13383.0
2023-01-11 15:25:00,582.25,582.27,581.96,582.2,14143.0,578.0337,578.0535,577.7458,577.984,14143.0
2023-01-11 15:30:00,581.95,582.16,581.76,582.15,6766.0,577.7358,577.9443,577.5472,577.9344,6766.0
2023-01-11 15:35:00,582.19,582.26,581.8,581.96,13400.0,577.9741,578.0436,577.5869,577.7458,13400.0
2023-01-11 15:40:00,581.93,583.72,581.75,583.69,19267.0,577.716,579.493,577.5373,579.4632,19267.0
2023-01-11 15:45:00,583.59,584.91,583.49,584.87,27297.0,579.364,580.6744,579.2647,580.6347,27297.0
2023-01-11 15:50:00,584.75,584.87,582.2,582.55,31954.0,580.5156,580.6347,577.984,578.3315,31954.0
2023-01-11 15:55:00,582.66,583.55,582.5,582.52,71514.0,578.4407,579.3243,578.2819,578.3017,71514.0
2023-01-12 09:30:00,581.97,586.0,580.27,580.27,37352.0,577.7557,581.7565,576.068,576.068,37352.0
2023-01-12 09:35:00,580.44,582.71,580.44,581.02,12522.0,576.2368,578.4903,576.2368,576.8126,12522.0
2023-01-12 09:40:00,580.99,581.99,578.36,578.75,16779.0,576.7828,577.7756,574.1718,574.559,16779.0
2023-01-12 09:45:00,578.0,582.12,577.97,580.91,13743.0,573.8145,577.9046,573.7847,576.7034,13743.0
2023-01-12 09:50:00,580.58,580.6,576.86,578.96,12895.0,576.3758,576.3956,572.6827,574.7675,12895.0
2023-01-12 09:55:00,578.65,580.62,578.65,580.07,22351.0,574.4597,576.4155,574.4597,575.8695,22351.0
2023-01-12 10:00:00,580.06,581.43,579.51,580.27,17777.0,575.8595,577.2196,575.3135,576.068,17777.0
2023-01-12 10:05:00,580.85,581.84,579.0,580.12,11208.0,576.6438,577.6266,574.8072,575.9191,11208.0
2023-01-12 10:10:00,581.15,583.4,581.14,582.69,8910.0,576.9416,579.1753,576.9317,578.4705,8910.0
2023-01-12 10:15:00,582.92,583.48,582.64,583.3,11049.0,578.6988,579.2548,578.4209,579.0761,11049.0
2023-01-12 10:20:00,583.36,583.36,581.78,583.17,7614.0,579.1356,579.1356,577.5671,578.947,7614.0
2023-01-12 10:25:00,583.14,583.79,581.92,582.58,7600.0,578.9172,579.5625,577.7061,578.3613,7600.0
2023-01-12 10:30:00,582.56,582.85,581.41,582.85,8443.0,578.3414,578.6293,577.1998,578.6293,8443.0
2023-01-12 10:35:00,583.0,583.89,582.85,583.74,7690.0,578.7782,579.6618,578.6293,579.5129,7690.0
2023-01-12 10:40:00,583.62,583.95,581.07,581.44,12643.0,579.3938,579.7214,576.8622,577.2295,12643.0
2023-01-12 10:45:00,581.82,582.35,580.3,581.7,8045.0,577.6068,578.133,576.0978,577.4877,8045.0
2023-01-12 10:50:00,581.91,583.67,581.9,583.0,8373.0,577.6961,579.4434,577.6862,578.7782,8373.0
2023-01-12 10:55:00,583.0,583.6,582.58,582.73,8249.0,578.7782,579.3739,578.3613,578.5102,8249.0
2023-01-12 11:00:00,582.18,582.38,580.83,581.54,3605.0,577.9642,578.1627,576.624,577.3288,3605.0
2023-01-12 11:05:00,581.72,583.29,581.72,583.13,16082.0,577.5075,579.0661,577.5075,578.9073,16082.0
2023-01-12 11:10:00,583.2,584.88,583.1,584.88,11611.0,578.9768,580.6446,578.8775,580.6446,11611.0
2023-01-12 11:15:00,585.0,585.24,583.45,583.54,10974.0,580.7638,581.002,579.225,579.3143,10974.0
2023-01-12 11:20:00,583.54,584.21,582.54,582.95,9468.0,579.3143,579.9795,578.3216,578.7286,9468.0
2023-01-12 11:25:00,583.02,583.02,581.24,582.32,4769.0,578.7981,578.7981,577.031,578.1032,4769.0
2023-01-12 11:30:00,582.32,582.47,581.65,582.2,6820.0,578.1032,578.2521,577.438,577.984,6820.0
2023-01-12 11:35:00,582.45,582.48,581.76,582.04,6863.0,578.2322,578.262,577.5472,577.8252,6863.0
2023-01-12 11:40:00,581.81,582.83,581.74,582.83,5583.0,577.5969,578.6095,577.5274,578.6095,5583.0
2023-01-12 11:45:00,582.56,582.74,582.27,582.31,8115.0,578.3414,578.5201,578.0535,578.0932,8115.0
2023-01-12 11:50:00,582.13,582.55,581.89,582.23,9648.0,577.9145,578.3315,577.6763,578.0138,9648.0
2023-01-12 11:55:00,582.0,582.87,582.0,582.58,4409.0,577.7855,578.6492,577.7855,578.3613,4409.0
2023-01-12 12:00:00,582.58,582.71,582.39,582.62,7028.0,578.3613,578.4903,578.1727,578.401,7028.0
2023-01-12 12:05:00,582.52,583.68,582.52,583.6,2854.0,578.3017,579.4533,578.3017,579.3739,2854.0
2023-01-12 12:10:00,583.6,584.11,583.6,584.1,4381.0,579.3739,579.8802,579.3739,579.8703,4381.0
2023-01-12 12:15:00,583.93,584.94,583.92,584.83,2721.0,579.7015,580.7042,579.6916,580.595,2721.0
2023-01-12 12:20:00,585.0,585.24,584.72,585.11,6788.0,580.7638,581.002,580.4858,580.873,6788.0
2023-01-12 12:25:00,585.05,585.53,585.04,585.42,1975.0,580.8134,581.2899,580.8035,581.1807,1975.0
2023-01-12 12:30:00,585.63,585.94,585.42,585.73,4706.0,581.3892,581.697,581.1807,581.4885,4706.0
2023-01-12 12:35:00,585.73,586.03,585.53,585.56,6696.0,581.4885,581.7863,581.2899,581.3197,6696.0
2023-01-12 12:40:00,585.53,585.53,584.7,584.88,3213.0,581.2899,581.2899,580.4659,580.6446,3213.0
2023-01-12 12:45:00,585.04,585.57,584.74,584.76,7790.0,580.8035,581.3296,580.5056,580.5255,7790.0
2023-01-12 12:50:00,584.92,585.48,584.83,585.04,3141.0,580.6843,581.2403,580.595,580.8035,3141.0
2023-01-12 12:55:00,585.14,585.39,584.82,584.93,7053.0,580.9027,581.1509,580.5851,580.6943,7053.0
2023-01-12 13:00:00,584.77,585.1,584.41,585.1,1700.0,580.5354,580.863,580.178,580.863,1700.0
2023-01-12 13:05:00,585.4,585.97,585.22,585.97,3991.0,581.1609,581.7267,580.9822,581.7267,3991.0
2023-01-12 13:10:00,585.88,586.39,585.74,586.23,2093.0,581.6374,582.1437,581.4984,581.9849,2093.0
2023-01-12 13:15:00,586.13,586.53,585.96,586.03,7297.0,581.8856,582.2827,581.7168,581.7863,7297.0
2023-01-12 13:20:00,586.16,586.23,585.21,585.22,5706.0,581.9154,581.9849,580.9722,580.9822,5706.0
2023-01-12 13:25:00,585.08,585.08,582.45,583.46,6950.0,580.8432,580.8432,578.2322,579.2349,6950.0
2023-01-12 13:30:00,583.08,583.65,582.2,583.65,4959.0,578.8577,579.4235,577.984,579.4235,4959.0
2023-01-12 13:35:00,583.42,583.85,583.07,583.53,5247.0,579.1952,579.6221,578.8477,579.3044,5247.0
2023-01-12 13:40:00,583.32,583.71,583.14,583.71,2282.0,579.0959,579.4831,578.9172,579.4831,2282.0
2023-01-12 13:45:00,583.41,584.35,583.41,584.12,6773.0,579.1853,580.1185,579.1853,579.8901,6773.0
2023-01-12 13:50:00,584.12,585.15,583.87,585.14,13568.0,579.8901,580.9127,579.6419,580.9027,13568.0
2023-01-12 13:55:00,584.97,585.21,584.84,584.89,3803.0,580.734,580.9722,580.6049,580.6546,3803.0
2023-01-12 14:00:00,584.93,585.3,584.33,584.47,8634.0,580.6943,581.0616,580.0986,580.2376,8634.0
2023-01-12 14:05:00,584.49,584.72,583.78,583.83,5109.0,580.2575,580.4858,579.5526,579.6022,5109.0
2023-01-12 14:10:00,583.82,584.35,583.56,584.25,4575.0,579.5923,580.1185,579.3342,580.0192,4575.0
2023-01-12 14:15:00,584.28,584.28,583.72,583.73,4725.0,580.049,580.049,579.493,579.503,4725.0
2023-01-12 14:20:00,583.72,584.01,583.17,583.31,5801.0,579.493,579.7809,578.947,579.086,5801.0
2023-01-12 14:25:00,583.31,583.31,582.48,582.56,6106.0,579.086,579.086,578.262,578.3414,6106.0
2023-01-12 14:30:00,582.63,582.86,582.35,582.41,8628.0,578.4109,578.6393,578.133,578.1925,8628.0
2023-01-12 14:35:00,582.41,582.53,581.86,582.22,6584.0,578.1925,578.3116,577.6465,578.0039,6584.0
2023-01-12 14:40:00,582.22,582.75,581.45,581.59,11193.0,578.0039,578.5301,577.2395,577.3785,11193.0
2023-01-12 14:45:00,581.62,581.87,581.17,581.71,3129.0,577.4082,577.6564,576.9615,577.4976,3129.0
2023-01-12 14:50:00,581.65,581.65,580.15,580.55,10646.0,577.438,577.438,575.9489,576.346,10646.0
2023-01-12 14:55:00,580.67,581.41,580.39,581.41,8005.0,576.4651,577.1998,576.1871,577.1998,8005.0
2023-01-12 15:00:00,581.38,581.83,581.09,581.6,5419.0,577.17,577.6167,576.8821,577.3884,5419.0
2023-01-12 15:05:00,581.54,581.69,580.1,580.28,7191.0,577.3288,577.4777,575.8992,576.0779,7191.0
2023-01-12 15:10:00,580.27,580.46,579.74,580.11,5038.0,576.068,576.2566,575.5419,575.9092,5038.0
2023-01-12 15:15:00,580.28,580.87,580.08,580.15,7510.0,576.0779,576.6637,575.8794,575.9489,7510.0
2023-01-12 15:20:00,580.37,581.19,580.18,581.19,5483.0,576.1673,576.9814,575.9787,576.9814,5483.0
2023-01-12 15:25:00,581.17,581.57,581.02,581.3,8558.0,576.9615,577.3586,576.8126,577.0906,8558.0
2023-01-12 15:30:00,581.36,581.82,581.18,581.43,9566.0,577.1501,577.6068,576.9714,577.2196,9566.0
2023-01-12 15:35:00,581.4,581.49,580.54,581.01,11094.0,577.1898,577.2792,576.3361,576.8027,11094.0
2023-01-12 15:40:00,581.13,581.81,581.12,581.39,11250.0,576.9218,577.5969,576.9119,577.1799,11250.0
2023-01-12 15:45:00,581.37,581.37,580.58,580.63,16293.0,577.16,577.16,576.3758,576.4254,16293.0
2023-01-12 15:50:00,580.83,582.13,580.63,581.29,19039.0,576.624,577.9145,576.4254,577.0806,19039.0
2023-01-12 15:55:00,581.6,582.24,581.23,581.56,60077.0,577.3884,578.0237,577.0211,577.3487,60077.0
2023-01-13 09:30:00,578.65,578.99,574.6,577.62,52638.0,574.4597,574.7973,570.4391,573.4372,52638.0
2023-01-13 09:35:00,577.62,578.72,576.02,576.91,46406.0,573.4372,574.5292,571.8488,572.7323,46406.0
2023-01-13 09:40:00,577.29,577.37,572.47,574.9,68291.0,573.1096,573.189,568.3245,570.7369,68291.0
2023-01-13 09:45:00,574.97,580.92,574.02,576.52,45036.0,570.8064,576.7133,569.8633,572.3452,45036.0
2023-01-13 09:50:00,576.68,580.68,576.38,576.77,62118.0,572.504,576.475,572.2062,572.5934,62118.0
2023-01-13 09:55:00,576.52,577.77,576.03,576.05,22143.0,572.3452,573.5861,571.8587,571.8786,22143.0
2023-01-13 10:00:00,576.01,579.69,575.2,579.58,55781.0,571.8389,575.4922,571.0347,575.383,55781.0
2023-01-13 10:05:00,579.58,579.86,577.44,577.45,45657.0,575.383,575.661,573.2585,573.2684,45657.0
2023-01-13 10:10:00,577.73,580.0,577.73,579.09,7396.0,573.5464,575.8,573.5464,574.8966,7396.0
2023-01-13 10:15:00,579.09,579.38,578.12,578.39,16153.0,574.8966,575.1845,573.9336,574.2016,16153.0
2023-01-13 10:20:00,578.43,580.82,578.43,580.51,8183.0,574.2413,576.614,574.2413,576.3063,8183.0
2023-01-13 10:25:00,580.51,580.82,579.39,579.75,13159.0,576.3063,576.614,575.1944,575.5518,13159.0
2023-01-13 10:30:00,579.48,579.5,577.88,578.02,8071.0,575.2837,575.3036,573.6953,573.8343,8071.0
2023-01-13 10:35:00,577.78,578.98,577.78,577.99,3774.0,573.596,574.7874,573.596,573.8045,3774.0
2023-01-13 10:40:00,577.87,579.5,577.86,578.78,18539.0,573.6854,575.3036,573.6755,574.5888,18539.0
2023-01-13 10:45:00,579.01,580.0,578.87,579.41,28989.0,574.8171,575.8,574.6782,575.2142,28989.0
2023-01-13 10:50:00,579.41,579.41,578.34,578.49,11579.0,575.2142,575.2142,574.152,574.3009,11579.0
2023-01-13 10:55:00,578.61,579.03,578.29,578.84,20560.0,574.42,574.837,574.1024,574.6484,20560.0
2023-01-13 11:00:00,578.89,579.22,578.05,579.2,7468.0,574.698,575.0256,573.8641,575.0058,7468.0
2023-01-13 11:05:00,579.1,579.34,578.38,578.66,6592.0,574.9065,575.1447,574.1917,574.4697,6592.0
2023-01-13 11:10:00,578.67,580.21,578.67,579.07,13781.0,574.4796,576.0084,574.4796,574.8767,13781.0
2023-01-13 11:15:00,579.18,579.44,578.98,579.14,20023.0,574.9859,575.244,574.7874,574.9462,20023.0
2023-01-13 11:20:00,578.99,579.8,578.94,579.6,15361.0,574.7973,575.6014,574.7476,575.4029,15361.0
2023-01-13 11:25:00,579.59,579.73,579.0,579.25,19120.0,575.3929,575.5319,574.8072,575.0554,19120.0
2023-01-13 11:30:00,579.24,579.24,578.92,578.99,13691.0,575.0455,575.0455,574.7278,574.7973,13691.0
2023-01-13 11:35:00,578.99,579.3,578.89,578.97,6566.0,574.7973,575.105,574.698,574.7774,6566.0
2023-01-13 11:40:00,579.01,579.11,577.67,578.08,7232.0,574.8171,574.9164,573.4868,573.8939,7232.0
2023-01-13 11:45:00,577.93,578.3,577.11,578.06,12660.0,573.745,574.1123,572.9309,573.874,12660.0
2023-01-13 11:50:00,578.08,579.76,578.07,579.4,10203.0,573.8939,575.5617,573.8839,575.2043,10203.0
2023-01-13 11:55:00,579.12,579.12,578.04,578.63,13801.0,574.9263,574.9263,573.8542,574.4399,13801.0
2023-01-13 12:00:00,578.6,579.84,578.51,579.16,7386.0,574.4101,575.6411,574.3208,574.9661,7386.0
2023-01-13 12:05:00,579.22,579.31,578.9,579.18,8898.0,575.0256,575.115,574.7079,574.9859,8898.0
2023-01-13 12:10:00,579.25,579.62,578.97,579.57,12676.0,575.0554,575.4227,574.7774,575.3731,12676.0
2023-01-13 12:15:00,579.61,580.03,579.47,579.82,18164.0,575.4128,575.8298,575.2738,575.6213,18164.0
2023-01-13 12:20:00,579.76,580.3,579.67,579.77,10637.0,575.5617,576.0978,575.4724,575.5716,10637.0
2023-01-13 12:25:00,579.85,580.76,579.81,580.75,11849.0,575.6511,576.5545,575.6113,576.5445,11849.0
2023-01-13 12:30:00,580.63,580.63,579.59,579.59,4724.0,576.4254,576.4254,575.3929,575.3929,4724.0
2023-01-13 12:35:00,579.37,579.37,578.74,578.96,5454.0,575.1745,575.1745,574.5491,574.7675,5454.0
2023-01-13 12:40:00,579.21,580.25,579.09,580.25,8996.0,575.0157,576.0482,574.8966,576.0482,8996.0
2023-01-13 12:45:00,580.48,580.56,580.05,580.07,9181.0,576.2765,576.3559,575.8496,575.8695,9181.0
2023-01-13 12:50:00,580.1,580.1,579.73,579.86,6187.0,575.8992,575.8992,575.5319,575.661,6187.0
2023-01-13 12:55:00,579.88,580.02,579.47,579.47,9303.0,575.6808,575.8198,575.2738,575.2738,9303.0
2023-01-13 13:00:00,579.49,579.64,579.25,579.25,9547.0,575.2937,575.4426,575.0554,575.0554,9547.0
2023-01-13 13:05:00,579.18,579.23,578.41,578.41,6726.0,574.9859,575.0355,574.2215,574.2215,6726.0
2023-01-13 13:10:00,578.69,579.15,578.53,578.53,5949.0,574.4995,574.9561,574.3406,574.3406,5949.0
2023-01-13 13:15:00,578.44,578.5,577.8,578.01,4510.0,574.2513,574.3108,573.6159,573.8244,4510.0
2023-01-13 13:20:00,578.02,578.02,577.64,577.99,15843.0,573.8343,573.8343,573.4571,573.8045,15843.0
2023-01-13 13:25:00,577.86,578.83,577.85,578.83,11551.0,573.6755,574.6384,573.6655,574.6384,11551.0
2023-01-13 13:30:00,578.86,579.66,578.81,579.65,12093.0,574.6682,575.4624,574.6186,575.4525,12093.0
2023-01-13 13:35:00,579.54,580.1,579.49,579.91,9126.0,575.3433,575.8992,575.2937,575.7106,9126.0
2023-01-13 13:40:00,580.37,581.47,580.37,581.06,8005.0,576.1673,577.2593,576.1673,576.8523,8005.0
2023-01-13 13:45:00,580.99,581.71,580.95,581.61,4246.0,576.7828,577.4976,576.7431,577.3983,4246.0
2023-01-13 13:50:00,581.58,581.98,581.58,581.8,2057.0,577.3685,577.7656,577.3685,577.5869,2057.0
2023-01-13 13:55:00,581.81,582.04,581.51,581.78,4711.0,577.5969,577.8252,577.299,577.5671,4711.0
2023-01-13 14:00:00,581.96,581.96,581.46,581.61,8408.0,577.7458,577.7458,577.2494,577.3983,8408.0
2023-01-13 14:05:00,581.59,581.69,581.46,581.57,3818.0,577.3785,577.4777,577.2494,577.3586,3818.0
2023-01-13 14:10:00,581.57,581.68,581.42,581.45,12749.0,577.3586,577.4678,577.2097,577.2395,12749.0
2023-01-13 14:15:00,581.45,581.53,580.71,580.71,13698.0,577.2395,577.3189,576.5048,576.5048,13698.0
2023-01-13 14:20:00,580.66,580.66,580.06,580.44,3325.0,576.4552,576.4552,575.8595,576.2368,3325.0
2023-01-13 14:25:00,580.53,581.28,580.48,580.98,3475.0,576.3261,577.0707,576.2765,576.7729,3475.0
2023-01-13 14:30:00,581.15,581.48,581.06,581.37,7293.0,576.9416,577.2693,576.8523,577.16,7293.0
2023-01-13 14:35:00,581.38,581.39,581.16,581.37,4292.0,577.17,577.1799,576.9516,577.16,4292.0
2023-01-13 14:40:00,581.37,581.37,580.88,580.99,8928.0,577.16,577.16,576.6736,576.7828,8928.0
2023-01-13 14:45:00,581.0,581.61,580.71,581.31,12145.0,576.7927,577.3983,576.5048,577.1005,12145.0
2023-01-13 14:50:00,581.38,581.64,581.27,581.3,5114.0,577.17,577.4281,577.0608,577.0906,5114.0
2023-01-13 14:55:00,581.34,582.06,581.19,581.7,10426.0,577.1303,577.8451,576.9814,577.4877,10426.0
2023-01-13 15:00:00,581.84,582.48,581.84,582.48,4862.0,577.6266,578.262,577.6266,578.262,4862.0
2023-01-13 15:05:00,582.3,582.45,582.27,582.27,5376.0,578.0833,578.2322,578.0535,578.0535,5376.0
2023-01-13 15:10:00,582.24,582.4,581.66,581.66,14404.0,578.0237,578.1826,577.4479,577.4479,14404.0
2023-01-13 15:15:00,581.74,582.1,581.27,581.49,7098.0,577.5274,577.8848,577.0608,577.2792,7098.0
2023-01-13 15:20:00,581.48,582.27,581.43,582.1,11349.0,577.2693,578.0535,577.2196,577.8848,11349.0
2023-01-13 15:25:00,581.98,582.45,581.87,582.45,6882.0,577.7656,578.2322,577.6564,578.2322,6882.0
2023-01-13 15:30:00,582.44,582.58,582.35,582.52,11864.0,578.2223,578.3613,578.133,578.3017,11864.0
2023-01-13 15:35:00,582.42,583.94,582.42,583.79,31846.0,578.2024,579.7114,578.2024,579.5625,31846.0
2023-01-13 15:40:00,583.26,583.7,582.76,583.7,9551.0,579.0364,579.4732,578.54,579.4732,9551.0
2023-01-13 15:45:00,583.63,583.81,582.62,583.47,14733.0,579.4037,579.5824,578.401,579.2448,14733.0
2023-01-13 15:50:00,583.66,584.18,583.36,584.12,15554.0,579.4335,579.9497,579.1356,579.8901,15554.0
2023-01-13 15:55:00,584.0,584.86,583.69,583.8,44665.0,579.771,580.6248,579.4632,579.5725,44665.0
2023-01-17 09:30:00,585.0,586.17,583.4,585.15,37098.0,580.7638,581.9253,579.1753,580.9127,37098.0
2023-01-17 09:35:00,585.42,587.13,584.95,586.77,15337.0,581.1807,582.8783,580.7141,582.5209,15337.0
2023-01-17 09:40:00,587.11,587.11,585.06,586.21,47452.0,582.8585,582.8585,580.8233,581.965,47452.0
2023-01-17 09:45:00,585.69,586.0,583.98,584.19,48513.0,581.4488,581.7565,579.7511,579.9596,48513.0
2023-01-17 09:50:00,584.02,584.26,581.73,583.7,55732.0,579.7909,580.0291,577.5174,579.4732,55732.0
2023-01-17 09:55:00,583.43,583.89,581.76,582.91,66063.0,579.2051,579.6618,577.5472,578.6889,66063.0
2023-01-17 10:00:00,582.96,586.11,582.96,584.58,51408.0,578.7385,581.8657,578.7385,580.3468,51408.0
2023-01-17 10:05:00,584.33,584.61,582.45,583.44,48815.0,580.0986,580.3766,578.2322,579.2151,48815.0
2023-01-17 10:10:00,583.11,584.23,581.98,582.97,43981.0,578.8874,579.9993,577.7656,578.7485,43981.0
2023-01-17 10:15:00,583.27,584.64,583.08,584.19,7214.0,579.0463,580.4064,578.8577,579.9596,7214.0
2023-01-17 10:20:00,584.18,585.22,584.16,584.78,8023.0,579.9497,580.9822,579.9298,580.5454,8023.0
2023-01-17 10:25:00,585.5,586.22,585.08,585.39,14557.0,581.2601,581.9749,580.8432,581.1509,14557.0
2023-01-17 10:30:00,585.43,586.22,584.75,586.19,10517.0,581.1906,581.9749,580.5156,581.9451,10517.0
2023-01-17 10:35:00,586.2,586.72,586.04,586.47,5520.0,581.9551,582.4713,581.7962,582.2231,5520.0
2023-01-17 10:40:00,586.65,586.66,584.31,586.42,10423.0,582.4018,582.4117,580.0788,582.1735,10423.0
2023-01-17 10:45:00,586.58,586.82,586.1,586.31,3322.0,582.3323,582.5706,581.8558,582.0643,3322.0
2023-01-17 10:50:00,586.29,587.19,585.89,587.08,9839.0,582.0444,582.9379,581.6473,582.8287,9839.0
2023-01-17 10:55:00,586.93,586.93,585.2,585.2,13223.0,582.6798,582.6798,580.9623,580.9623,13223.0
2023-01-17 11:00:00,585.2,585.42,584.35,585.23,6969.0,580.9623,581.1807,580.1185,580.9921,6969.0
2023-01-17 11:05:00,585.23,585.24,583.98,584.58,4244.0,580.9921,581.002,579.7511,580.3468,4244.0
2023-01-17 11:10:00,584.63,585.54,584.35,585.45,5747.0,580.3964,581.2999,580.1185,581.2105,5747.0
2023-01-17 11:15:00,585.32,586.21,585.11,585.75,7320.0,581.0814,581.965,580.873,581.5083,7320.0
2023-01-17 11:20:00,585.66,586.53,585.44,585.44,11354.0,581.419,582.2827,581.2006,581.2006,11354.0
2023-01-17 11:25:00,585.47,586.56,585.23,586.38,2862.0,581.2304,582.3125,580.9921,582.1338,2862.0
2023-01-17 11:30:00,586.37,587.03,586.29,586.65,5619.0,582.1238,582.7791,582.0444,582.4018,5619.0
2023-01-17 11:35:00,586.66,586.9,586.01,586.21,5063.0,582.4117,582.65,581.7664,581.965,5063.0
2023-01-17 11:40:00,586.15,587.09,586.15,586.83,5836.0,581.9054,582.8386,581.9054,582.5805,5836.0
2023-01-17 11:45:00,586.88,587.49,586.76,587.37,2540.0,582.6301,583.2357,582.511,583.1166,2540.0
2023-01-17 11:50:00,587.4,587.76,587.03,587.03,11261.0,583.1464,583.5038,582.7791,582.7791,11261.0
2023-01-17 11:55:00,587.18,587.86,587.14,587.41,7741.0,582.928,583.6031,582.8883,583.1563,7741.0
2023-01-17 12:00:00,587.4,588.21,587.4,588.21,2435.0,583.1464,583.9505,583.1464,583.9505,2435.0
2023-01-17 12:05:00,588.28,588.5,587.25,587.38,6440.0,584.02,584.2384,582.9975,583.1265,6440.0
2023-01-17 12:10:00,587.17,587.57,587.17,587.35,5303.0,582.918,583.3152,582.918,583.0967,5303.0
2023-01-17 12:15:00,587.21,587.67,586.74,586.88,3506.0,582.9578,583.4144,582.4912,582.6301,3506.0
2023-01-17 12:20:00,587.02,587.39,587.01,587.26,4051.0,582.7691,583.1365,582.7592,583.0074,4051.0
2023-01-17 12:25:00,587.32,587.72,587.32,587.41,4486.0,583.067,583.4641,583.067,583.1563,4486.0
2023-01-17 12:30:00,587.4,588.12,587.38,587.99,2863.0,583.1464,583.8612,583.1265,583.7321,2863.0
2023-01-17 12:35:00,588.04,588.69,588.04,588.55,1781.0,583.7817,584.427,583.7817,584.2881,1781.0
2023-01-17 12:40:00,588.47,588.84,588.36,588.64,5163.0,584.2086,584.576,584.0994,584.3774,5163.0
2023-01-17 12:45:00,588.66,589.0,588.5,589.0,3599.0,584.3973,584.7348,584.2384,584.7348,3599.0
2023-01-17 12:50:00,588.89,589.43,588.88,589.36,4816.0,584.6256,585.1617,584.6157,585.0922,4816.0
2023-01-17 12:55:00,589.5,589.51,589.16,589.45,7396.0,585.2312,585.2411,584.8936,585.1815,7396.0
2023-01-17 13:00:00,589.7,590.14,589.7,589.91,9726.0,585.4297,585.8665,585.4297,585.6382,9726.0
2023-01-17 13:05:00,590.02,590.02,589.51,589.81,5559.0,585.7474,585.7474,585.2411,585.5389,5559.0
2023-01-17 13:10:00,589.58,589.58,588.5,588.68,2910.0,585.3106,585.3106,584.2384,584.4171,2910.0
2023-01-17 13:15:00,588.77,589.15,588.51,589.14,4802.0,584.5065,584.8837,584.2483,584.8738,4802.0
2023-01-17 13:20:00,588.98,589.07,588.22,588.79,8679.0,584.7149,584.8043,583.9604,584.5263,8679.0
2023-01-17 13:25:00,588.61,588.81,588.48,588.71,2689.0,584.3476,584.5462,584.2186,584.4469,2689.0
2023-01-17 13:30:00,588.71,589.05,588.55,589.0,2903.0,584.4469,584.7844,584.2881,584.7348,2903.0
2023-01-17 13:35:00,588.91,589.56,588.89,589.56,6035.0,584.6454,585.2907,584.6256,585.2907,6035.0
2023-01-17 13:40:00,589.43,589.94,589.41,589.93,2187.0,585.1617,585.668,585.1418,585.6581,2187.0
2023-01-17 13:45:00,589.88,589.88,589.54,589.74,7744.0,585.6084,585.6084,585.2709,585.4694,7744.0
2023-01-17 13:50:00,589.94,590.2,589.94,589.99,5386.0,585.668,585.9261,585.668,585.7176,5386.0
2023-01-17 13:55:00,590.14,590.29,589.94,590.03,7681.0,585.8665,586.0155,585.668,585.7573,7681.0
2023-01-17 14:00:00,590.04,591.16,590.04,591.16,4108.0,585.7673,586.8792,585.7673,586.8792,4108.0
2023-01-17 14:05:00,591.3,591.3,590.84,590.84,9007.0,587.0181,587.0181,586.5615,586.5615,9007.0
2023-01-17 14:10:00,590.91,590.93,589.46,589.55,4317.0,586.631,586.6508,585.1915,585.2808,4317.0
2023-01-17 14:15:00,589.54,589.66,588.86,589.15,7164.0,585.2709,585.39,584.5958,584.8837,7164.0
2023-01-17 14:20:00,588.94,589.29,588.53,588.92,7469.0,584.6752,585.0227,584.2682,584.6554,7469.0
2023-01-17 14:25:00,589.18,589.33,588.62,588.92,6425.0,584.9135,585.0624,584.3575,584.6554,6425.0
2023-01-17 14:30:00,589.07,589.89,589.07,589.6,5408.0,584.8043,585.6184,584.8043,585.3305,5408.0
2023-01-17 14:35:00,589.82,590.62,589.81,590.62,4252.0,585.5489,586.3431,585.5389,586.3431,4252.0
2023-01-17 14:40:00,590.71,590.71,589.87,590.4,10634.0,586.4324,586.4324,585.5985,586.1247,10634.0
2023-01-17 14:45:00,590.49,590.92,590.49,590.56,6438.0,586.214,586.6409,586.214,586.2835,6438.0
2023-01-17 14:50:00,590.58,590.78,589.6,590.28,16376.0,586.3034,586.5019,585.3305,586.0055,16376.0
2023-01-17 14:55:00,590.52,590.74,590.09,590.69,5859.0,586.2438,586.4622,585.8169,586.4126,5859.0
2023-01-17 15:00:00,590.81,591.0,590.64,590.67,7322.0,586.5317,586.7203,586.3629,586.3927,7322.0
2023-01-17 15:05:00,590.63,590.63,590.12,590.42,9955.0,586.353,586.353,585.8467,586.1445,9955.0
2023-01-17 15:10:00,590.41,590.58,590.05,590.58,7767.0,586.1346,586.3034,585.7772,586.3034,7767.0
2023-01-17 15:15:00,590.46,590.86,590.15,590.29,12232.0,586.1842,586.5813,585.8765,586.0155,12232.0
2023-01-17 15:20:00,590.09,590.6,589.81,590.27,8790.0,585.8169,586.3232,585.5389,585.9956,8790.0
2023-01-17 15:25:00,590.33,590.57,590.1,590.22,5271.0,586.0552,586.2934,585.8268,585.946,5271.0
2023-01-17 15:30:00,590.16,590.27,590.05,590.19,13339.0,585.8864,585.9956,585.7772,585.9162,13339.0
2023-01-17 15:35:00,590.07,590.07,588.76,588.86,9182.0,585.797,585.797,584.4965,584.5958,9182.0
2023-01-17 15:40:00,588.72,588.74,587.65,588.09,23025.0,584.4568,584.4767,583.3946,583.8314,23025.0
2023-01-17 15:45:00,588.08,588.46,587.55,588.0,19318.0,583.8215,584.1987,583.2953,583.742,19318.0
2023-01-17 15:50:00,587.82,587.82,586.7,586.93,14269.0,583.5633,583.5633,582.4515,582.6798,14269.0
2023-01-17 15:55:00,586.95,588.1,586.92,587.98,40729.0,582.6996,583.8413,582.6699,583.7222,40729.0
2023-01-18 09:30:00,591.13,592.72,590.36,591.21,34404.0,586.8494,588.4279,586.0849,586.9288,34404.0
2023-01-18 09:35:00,590.45,591.87,589.97,591.74,7504.0,586.1743,587.584,585.6978,587.455,7504.0
2023-01-18 09:40:00,592.11,593.09,590.08,590.09,12397.0,587.8223,588.7952,585.807,585.8169,12397.0
2023-01-18 09:45:00,590.51,592.23,589.43,592.12,7128.0,586.2339,587.9414,585.1617,587.8322,7128.0
2023-01-18 09:50:00,592.11,593.81,592.07,593.32,9657.0,587.8223,589.51,587.7826,589.0235,9657.0
2023-01-18 09:55:00,593.28,593.61,592.78,592.93,8166.0,588.9838,589.3114,588.4874,588.6363,8166.0
2023-01-18 10:00:00,593.24,594.41,593.09,593.87,29165.0,588.9441,590.1056,588.7952,589.5695,29165.0
2023-01-18 10:05:00,594.13,595.28,594.12,595.08,6801.0,589.8276,590.9693,589.8177,590.7708,6801.0
2023-01-18 10:10:00,595.08,596.26,595.08,595.42,24354.0,590.7708,591.9422,590.7708,591.1083,24354.0
2023-01-18 10:15:00,595.96,596.85,594.42,595.08,18308.0,591.6444,592.528,590.1155,590.7708,18308.0
2023-01-18 10:20:00,595.49,596.79,595.06,596.39,9639.0,591.1778,592.4684,590.7509,592.0713,9639.0
2023-01-18 10:25:00,596.39,596.4,594.13,595.2,9280.0,592.0713,592.0812,589.8276,590.8899,9280.0
2023-01-18 10:30:00,595.32,595.32,593.82,594.12,9869.0,591.009,591.009,589.5199,589.8177,9869.0
2023-01-18 10:35:00,594.11,594.29,592.53,592.53,8215.0,589.8078,589.9865,588.2392,588.2392,8215.0
2023-01-18 10:40:00,592.93,592.96,590.66,591.68,8052.0,588.6363,588.6661,586.3828,587.3954,8052.0
2023-01-18 10:45:00,591.87,592.34,591.57,591.57,6730.0,587.584,588.0506,587.2862,587.2862,6730.0
2023-01-18 10:50:00,591.72,591.72,590.58,590.66,4429.0,587.4351,587.4351,586.3034,586.3828,4429.0
2023-01-18 10:55:00,590.47,591.12,589.41,590.24,31454.0,586.1942,586.8394,585.1418,585.9658,31454.0
2023-01-18 11:00:00,590.08,592.19,590.07,591.97,5611.0,585.807,587.9017,585.797,587.6833,5611.0
2023-01-18 11:05:00,591.49,591.68,589.91,590.83,15578.0,587.2068,587.3954,585.6382,586.5515,15578.0
2023-01-18 11:10:00,590.76,590.76,590.05,590.25,5234.0,586.4821,586.4821,585.7772,585.9757,5234.0
2023-01-18 11:15:00,590.25,590.59,589.73,590.17,8940.0,585.9757,586.3133,585.4595,585.8963,8940.0
2023-01-18 11:20:00,590.18,590.38,589.24,589.74,11820.0,585.9063,586.1048,584.9731,585.4694,11820.0
2023-01-18 11:25:00,589.54,590.56,589.22,590.27,10861.0,585.2709,586.2835,584.9532,585.9956,10861.0
2023-01-18 11:30:00,590.15,590.27,588.8,589.16,8192.0,585.8765,585.9956,584.5362,584.8936,8192.0
2023-01-18 11:35:00,589.24,589.24,587.61,587.94,7797.0,584.9731,584.9731,583.3549,583.6825,7797.0
2023-01-18 11:40:00,587.91,587.98,586.8,587.5,14773.0,583.6527,583.7222,582.5507,583.2457,14773.0
2023-01-18 11:45:00,587.25,587.25,586.34,586.55,6411.0,582.9975,582.9975,582.0941,582.3025,6411.0
2023-01-18 11:50:00,586.5,586.5,585.65,586.44,9734.0,582.2529,582.2529,581.4091,582.1933,9734.0
2023-01-18 11:55:00,586.42,586.56,585.27,585.37,8575.0,582.1735,582.3125,581.0318,581.1311,8575.0
2023-01-18 12:00:00,585.92,586.3,585.4,585.5,9443.0,581.6771,582.0543,581.1609,581.2601,9443.0
2023-01-18 12:05:00,585.67,585.67,585.0,585.02,9889.0,581.4289,581.4289,580.7638,580.7836,9889.0
2023-01-18 12:10:00,585.0,586.5,584.26,586.4,13762.0,580.7638,582.2529,580.0291,582.1536,13762.0
2023-01-18 12:15:00,586.4,587.42,585.94,586.07,14064.0,582.1536,583.1662,581.697,581.826,14064.0
2023-01-18 12:20:00,586.09,586.36,585.81,585.84,5178.0,581.8459,582.1139,581.5679,581.5977,5178.0
2023-01-18 12:25:00,586.33,586.33,585.24,585.52,8409.0,582.0841,582.0841,581.002,581.28,8409.0
2023-01-18 12:30:00,585.37,586.05,585.37,586.05,2500.0,581.1311,581.8062,581.1311,581.8062,2500.0
2023-01-18 12:35:00,586.06,587.09,586.01,586.54,8938.0,581.8161,582.8386,581.7664,582.2926,8938.0
2023-01-18 12:40:00,586.14,587.27,586.14,587.01,4733.0,581.8955,583.0173,581.8955,582.7592,4733.0
2023-01-18 12:45:00,586.73,587.13,586.52,586.95,4309.0,582.4812,582.8783,582.2728,582.6996,4309.0
2023-01-18 12:50:00,586.95,587.25,585.62,585.84,6466.0,582.6996,582.9975,581.3793,581.5977,6466.0
2023-01-18 12:55:00,586.22,586.94,586.06,586.62,5603.0,581.9749,582.6897,581.8161,582.372,5603.0
2023-01-18 13:00:00,586.62,586.62,585.66,585.66,4164.0,582.372,582.372,581.419,581.419,4164.0
2023-01-18 13:05:00,585.57,585.57,585.04,585.04,3998.0,581.3296,581.3296,580.8035,580.8035,3998.0
2023-01-18 13:10:00,585.11,585.5,584.71,585.5,8734.0,580.873,581.2601,580.4759,581.2601,8734.0
2023-01-18 13:15:00,585.37,586.28,585.24,586.28,2765.0,581.1311,582.0345,581.002,582.0345,2765.0
2023-01-18 13:20:00,586.18,586.34,585.71,585.83,6613.0,581.9352,582.0941,581.4686,581.5878,6613.0
2023-01-18 13:25:00,585.75,586.08,585.51,585.9,2279.0,581.5083,581.8359,581.2701,581.6572,2279.0
2023-01-18 13:30:00,586.0,586.02,585.29,585.29,4823.0,581.7565,581.7764,581.0517,581.0517,4823.0
2023-01-18 13:35:00,585.28,586.2,585.28,585.73,5583.0,581.0417,581.9551,581.0417,581.4885,5583.0
2023-01-18 13:40:00,585.66,586.56,585.57,586.56,4815.0,581.419,582.3125,581.3296,582.3125,4815.0
2023-01-18 13:45:00,586.49,586.66,586.17,586.52,5925.0,582.243,582.4117,581.9253,582.2728,5925.0
2023-01-18 13:50:00,586.52,587.25,586.52,586.92,3520.0,582.2728,582.9975,582.2728,582.6699,3520.0
2023-01-18 13:55:00,586.92,586.98,585.86,586.54,9469.0,582.6699,582.7294,581.6175,582.2926,9469.0
2023-01-18 14:00:00,586.54,586.82,585.98,585.98,9103.0,582.2926,582.5706,581.7367,581.7367,9103.0
2023-01-18 14:05:00,585.93,585.98,585.26,585.94,9337.0,581.687,581.7367,581.0219,581.697,9337.0
2023-01-18 14:10:00,586.22,586.65,586.22,586.54,4961.0,581.9749,582.4018,581.9749,582.2926,4961.0
2023-01-18 14:15:00,586.51,586.69,586.18,586.5,4790.0,582.2628,582.4415,581.9352,582.2529,4790.0
2023-01-18 14:20:00,586.41,586.59,586.05,586.05,3099.0,582.1636,582.3422,581.8062,581.8062,3099.0
2023-01-18 14:25:00,586.09,586.12,585.17,585.66,6770.0,581.8459,581.8757,580.9325,581.419,6770.0
2023-01-18 14:30:00,585.4,585.56,584.83,585.5,5607.0,581.1609,581.3197,580.595,581.2601,5607.0
2023-01-18 14:35:00,585.53,585.8,585.16,585.19,4363.0,581.2899,581.558,580.9226,580.9524,4363.0
2023-01-18 14:40:00,585.27,585.38,584.59,584.69,6987.0,581.0318,581.141,580.3567,580.456,6987.0
2023-01-18 14:45:00,584.8,585.03,584.26,584.57,7164.0,580.5652,580.7935,580.0291,580.3369,7164.0
2023-01-18 14:50:00,584.43,584.43,583.41,583.74,9545.0,580.1979,580.1979,579.1853,579.5129,9545.0
2023-01-18 14:55:00,583.73,583.86,583.0,583.14,12796.0,579.503,579.632,578.7782,578.9172,12796.0
2023-01-18 15:00:00,583.01,583.01,582.28,582.37,6156.0,578.7882,578.7882,578.0635,578.1528,6156.0
2023-01-18 15:05:00,582.29,582.63,582.0,582.52,12672.0,578.0734,578.4109,577.7855,578.3017,12672.0
2023-01-18 15:10:00,582.49,583.44,582.41,583.32,25221.0,578.2719,579.2151,578.1925,579.0959,25221.0
2023-01-18 15:15:00,583.3,583.49,582.68,582.69,10783.0,579.0761,579.2647,578.4606,578.4705,10783.0
2023-01-18 15:20:00,582.61,582.61,581.49,581.49,6706.0,578.3911,578.3911,577.2792,577.2792,6706.0
2023-01-18 15:25:00,581.49,581.7,580.94,581.11,10698.0,577.2792,577.4877,576.7332,576.9019,10698.0
2023-01-18 15:30:00,580.97,581.03,580.52,581.01,16145.0,576.7629,576.8225,576.3162,576.8027,16145.0
2023-01-18 15:35:00,581.01,581.12,579.98,579.99,9850.0,576.8027,576.9119,575.7801,575.79,9850.0
2023-01-18 15:40:00,579.81,579.81,578.75,578.82,13490.0,575.6113,575.6113,574.559,574.6285,13490.0
2023-01-18 15:45:00,578.84,579.39,578.76,579.04,26187.0,574.6484,575.1944,574.5689,574.8469,26187.0
2023-01-18 15:50:00,579.05,579.89,578.88,579.71,23654.0,574.8568,575.6908,574.6881,575.5121,23654.0
2023-01-18 15:55:00,579.65,580.45,579.0,580.21,70812.0,575.4525,576.2467,574.8072,576.0084,70812.0
2023-01-19 09:30:00,575.03,578.01,573.7,576.92,27886.0,570.866,573.8244,569.5456,572.7423,27886.0
2023-01-19 09:35:00,576.92,582.26,576.18,582.26,9164.0,572.7423,578.0436,572.0076,578.0436,9164.0
2023-01-19 09:40:00,582.63,583.56,580.05,580.36,11839.0,578.4109,579.3342,575.8496,576.1574,11839.0
2023-01-19 09:45:00,580.66,580.86,578.96,579.76,18747.0,576.4552,576.6537,574.7675,575.5617,18747.0
2023-01-19 09:50:00,580.14,581.72,580.14,580.78,4427.0,575.939,577.5075,575.939,576.5743,4427.0
2023-01-19 09:55:00,580.88,581.38,579.1,581.24,17826.0,576.6736,577.17,574.9065,577.031,17826.0
2023-01-19 10:00:00,580.98,582.45,580.8,581.92,9028.0,576.7729,578.2322,576.5942,577.7061,9028.0
2023-01-19 10:05:00,581.79,582.04,580.25,581.4,9587.0,577.577,577.8252,576.0482,577.1898,9587.0
2023-01-19 10:10:00,580.71,580.93,578.95,579.75,12058.0,576.5048,576.7232,574.7576,575.5518,12058.0
2023-01-19 10:15:00,579.71,581.79,579.59,581.73,15730.0,575.5121,577.577,575.3929,577.5174,15730.0
2023-01-19 10:20:00,581.23,581.38,580.47,580.47,11771.0,577.0211,577.17,576.2666,576.2666,11771.0
2023-01-19 10:25:00,580.82,582.34,580.82,582.34,3851.0,576.614,578.123,576.614,578.123,3851.0
2023-01-19 10:30:00,582.25,582.37,581.05,581.06,11926.0,578.0337,578.1528,576.8424,576.8523,11926.0
2023-01-19 10:35:00,580.79,581.11,580.2,580.79,5014.0,576.5842,576.9019,575.9985,576.5842,5014.0
2023-01-19 10:40:00,580.86,581.71,580.71,581.22,8180.0,576.6537,577.4976,576.5048,577.0111,8180.0
2023-01-19 10:45:00,581.05,581.9,580.83,581.84,7566.0,576.8424,577.6862,576.624,577.6266,7566.0
2023-01-19 10:50:00,581.71,581.71,580.5,580.5,7890.0,577.4976,577.4976,576.2963,576.2963,7890.0
2023-01-19 10:55:00,580.45,580.45,579.11,579.6,6830.0,576.2467,576.2467,574.9164,575.4029,6830.0
2023-01-19 11:00:00,579.59,579.8,579.28,579.44,6286.0,575.3929,575.6014,575.0852,575.244,6286.0
2023-01-19 11:05:00,579.46,580.97,579.24,580.77,12042.0,575.2639,576.7629,575.0455,576.5644,12042.0
2023-01-19 11:10:00,580.71,581.7,580.71,581.32,7675.0,576.5048,577.4877,576.5048,577.1104,7675.0
2023-01-19 11:15:00,581.47,581.8,580.99,581.54,9678.0,577.2593,577.5869,576.7828,577.3288,9678.0
2023-01-19 11:20:00,581.4,581.77,581.31,581.63,2837.0,577.1898,577.5572,577.1005,577.4182,2837.0
2023-01-19 11:25:00,581.62,581.79,580.72,580.72,12664.0,577.4082,577.577,576.5148,576.5148,12664.0
2023-01-19 11:30:00,580.84,581.33,580.01,580.01,8023.0,576.6339,577.1203,575.8099,575.8099,8023.0
2023-01-19 11:35:00,579.86,580.76,579.86,580.7,2400.0,575.661,576.5545,575.661,576.4949,2400.0
2023-01-19 11:40:00,580.71,580.71,579.67,579.9,8990.0,576.5048,576.5048,575.4724,575.7007,8990.0
2023-01-19 11:45:00,579.88,580.59,579.62,580.59,4329.0,575.6808,576.3857,575.4227,576.3857,4329.0
2023-01-19 11:50:00,580.59,580.64,580.25,580.36,8863.0,576.3857,576.4353,576.0482,576.1574,8863.0
2023-01-19 11:55:00,580.38,581.36,580.37,581.17,8010.0,576.1772,577.1501,576.1673,576.9615,8010.0
2023-01-19 12:00:00,581.35,582.36,581.35,582.24,11622.0,577.1402,578.1429,577.1402,578.0237,11622.0
2023-01-19 12:05:00,582.22,582.36,581.62,581.87,7417.0,578.0039,578.1429,577.4082,577.6564,7417.0
2023-01-19 12:10:00,581.96,583.02,581.93,583.01,4439.0,577.7458,578.7981,577.716,578.7882,4439.0
2023-01-19 12:15:00,582.99,583.07,582.7,582.7,8764.0,578.7683,578.8477,578.4804,578.4804,8764.0
2023-01-19 12:20:00,582.76,582.87,582.48,582.7,5199.0,578.54,578.6492,578.262,578.4804,5199.0
2023-01-19 12:25:00,582.43,583.12,582.43,582.68,4533.0,578.2124,578.8974,578.2124,578.4606,4533.0
2023-01-19 12:30:00,582.67,582.82,582.4,582.42,5161.0,578.4506,578.5995,578.1826,578.2024,5161.0
2023-01-19 12:35:00,582.33,582.33,581.41,581.41,3853.0,578.1131,578.1131,577.1998,577.1998,3853.0
2023-01-19 12:40:00,581.4,582.01,581.2,582.01,2718.0,577.1898,577.7954,576.9913,577.7954,2718.0
2023-01-19 12:45:00,581.75,581.96,581.15,581.15,2966.0,577.5373,577.7458,576.9416,576.9416,2966.0
2023-01-19 12:50:00,581.25,581.25,580.81,580.96,1606.0,577.0409,577.0409,576.6041,576.753,1606.0
2023-01-19 12:55:00,580.99,581.66,580.87,581.66,2001.0,576.7828,577.4479,576.6637,577.4479,2001.0
2023-01-19 13:00:00,581.68,582.97,581.48,582.97,2762.0,577.4678,578.7485,577.2693,578.7485,2762.0
2023-01-19 13:05:00,582.71,582.97,581.74,582.11,6346.0,578.4903,578.7485,577.5274,577.8947,6346.0
2023-01-19 13:10:00,582.02,582.24,581.84,582.13,4034.0,577.8053,578.0237,577.6266,577.9145,4034.0
2023-01-19 13:15:00,581.92,582.64,581.44,582.63,7431.0,577.7061,578.4209,577.2295,578.4109,7431.0
2023-01-19 13:20:00,582.65,582.97,582.12,582.69,6583.0,578.4308,578.7485,577.9046,578.4705,6583.0
2023-01-19 13:25:00,582.62,582.78,582.13,582.69,3611.0,578.401,578.5598,577.9145,578.4705,3611.0
2023-01-19 13:30:00,582.7,583.67,582.7,583.65,4358.0,578.4804,579.4434,578.4804,579.4235,4358.0
2023-01-19 13:35:00,583.88,584.66,583.88,584.65,5444.0,579.6519,580.4262,579.6519,580.4163,5444.0
2023-01-19 13:40:00,584.91,585.19,584.63,584.79,8766.0,580.6744,580.9524,580.3964,580.5553,8766.0
2023-01-19 13:45:00,584.62,585.11,584.54,584.75,7032.0,580.3865,580.873,580.3071,580.5156,7032.0
2023-01-19 13:50:00,584.66,584.68,584.33,584.48,10268.0,580.4262,580.4461,580.0986,580.2475,10268.0
2023-01-19 13:55:00,584.39,584.99,584.15,584.94,5415.0,580.1582,580.7538,579.9199,580.7042,5415.0
2023-01-19 14:00:00,584.76,584.93,584.36,584.62,7755.0,580.5255,580.6943,580.1284,580.3865,7755.0
2023-01-19 14:05:00,584.44,584.54,583.72,584.33,16498.0,580.2078,580.3071,579.493,580.0986,16498.0
2023-01-19 14:10:00,584.18,585.06,584.17,584.82,4612.0,579.9497,580.8233,579.9398,580.5851,4612.0
2023-01-19 14:15:00,584.99,585.16,584.63,584.94,5124.0,580.7538,580.9226,580.3964,580.7042,5124.0
2023-01-19 14:20:00,584.8,585.69,584.63,585.6,5139.0,580.5652,581.4488,580.3964,581.3594,5139.0
2023-01-19 14:25:00,585.56,585.7,585.17,585.35,8711.0,581.3197,581.4587,580.9325,581.1112,8711.0
2023-01-19 14:30:00,585.34,586.35,585.07,586.09,9868.0,581.1013,582.104,580.8333,581.8459,9868.0
2023-01-19 14:35:00,586.24,586.85,586.08,586.45,5452.0,581.9948,582.6004,581.8359,582.2033,5452.0
2023-01-19 14:40:00,586.56,587.09,586.22,586.94,10970.0,582.3125,582.8386,581.9749,582.6897,10970.0
2023-01-19 14:45:00,587.0,587.13,586.66,586.67,7535.0,582.7493,582.8783,582.4117,582.4217,7535.0
2023-01-19 14:50:00,586.73,586.81,586.46,586.46,6131.0,582.4812,582.5607,582.2132,582.2132,6131.0
2023-01-19 14:55:00,586.34,586.82,586.34,586.48,5791.0,582.0941,582.5706,582.0941,582.233,5791.0
2023-01-19 15:00:00,586.65,587.16,586.53,586.93,6243.0,582.4018,582.9081,582.2827,582.6798,6243.0
2023-01-19 15:05:00,586.98,586.98,585.93,585.93,6611.0,582.7294,582.7294,581.687,581.687,6611.0
2023-01-19 15:10:00,586.02,586.25,585.53,586.11,9548.0,581.7764,582.0047,581.2899,581.8657,9548.0
2023-01-19 15:15:00,586.12,586.54,586.05,586.32,5761.0,581.8757,582.2926,581.8062,582.0742,5761.0
2023-01-19 15:20:00,586.32,586.49,585.89,585.89,10810.0,582.0742,582.243,581.6473,581.6473,10810.0
2023-01-19 15:25:00,585.89,586.68,585.68,586.65,6848.0,581.6473,582.4316,581.4388,582.4018,6848.0
2023-01-19 15:30:00,586.56,586.6,585.46,585.72,13144.0,582.3125,582.3522,581.2204,581.4785,13144.0
2023-01-19 15:35:00,585.64,586.4,585.64,586.19,6022.0,581.3991,582.1536,581.3991,581.9451,6022.0
2023-01-19 15:40:00,586.17,586.17,585.6,585.8,13270.0,581.9253,581.9253,581.3594,581.558,13270.0
2023-01-19 15:45:00,585.82,586.4,585.81,586.13,17549.0,581.5778,582.1536,581.5679,581.8856,17549.0
2023-01-19 15:50:00,586.01,586.21,584.32,584.75,15279.0,581.7664,581.965,580.0887,580.5156,15279.0
2023-01-19 15:55:00,584.68,584.68,583.75,584.22,50966.0,580.4461,580.4461,579.5228,579.9894,50966.0
2023-01-20 09:30:00,587.0,588.57,586.22,588.51,142912.0,582.7493,584.3079,581.9749,584.2483,142912.0
2023-01-20 09:35:00,587.76,588.39,585.55,586.47,11772.0,583.5038,584.1292,581.3098,582.2231,11772.0
2023-01-20 09:40:00,586.55,591.01,586.54,589.89,18565.0,582.3025,586.7302,582.2926,585.6184,18565.0
2023-01-20 09:45:00,590.09,590.26,588.21,589.46,12710.0,585.8169,585.9857,583.9505,585.1915,12710.0
2023-01-20 09:50:00,589.53,590.42,588.12,588.12,13042.0,585.261,586.1445,583.8612,583.8612,13042.0
2023-01-20 09:55:00,587.85,590.21,586.91,589.49,9464.0,583.5931,585.936,582.6599,585.2212,9464.0
2023-01-20 10:00:00,589.23,589.23,587.56,587.79,12182.0,584.9631,584.9631,583.3052,583.5336,12182.0
2023-01-20 10:05:00,587.79,590.76,587.78,590.42,27094.0,583.5336,586.4821,583.5236,586.1445,27094.0
2023-01-20 10:10:00,590.42,591.64,590.05,590.99,19215.0,586.1445,587.3557,585.7772,586.7104,19215.0
2023-01-20 10:15:00,590.99,591.67,590.7,591.36,9759.0,586.7104,587.3855,586.4225,587.0777,9759.0
2023-01-20 10:20:00,591.27,592.15,591.14,591.36,15824.0,586.9884,587.862,586.8593,587.0777,15824.0
2023-01-20 10:25:00,591.36,591.82,590.58,591.81,7231.0,587.0777,587.5344,586.3034,587.5244,7231.0
2023-01-20 10:30:00,591.93,592.05,590.22,590.5,12147.0,587.6436,587.7627,585.946,586.2239,12147.0
2023-01-20 10:35:00,590.55,591.36,590.23,591.26,7507.0,586.2736,587.0777,585.9559,586.9784,7507.0
2023-01-20 10:40:00,591.19,591.28,590.27,590.65,8554.0,586.9089,586.9983,585.9956,586.3728,8554.0
2023-01-20 10:45:00,590.67,590.93,590.47,590.66,12231.0,586.3927,586.6508,586.1942,586.3828,12231.0
2023-01-20 10:50:00,590.57,591.71,590.32,591.7,10474.0,586.2934,587.4252,586.0452,587.4152,10474.0
2023-01-20 10:55:00,591.52,591.74,590.97,590.97,10443.0,587.2365,587.455,586.6905,586.6905,10443.0
2023-01-20 11:00:00,591.02,591.72,591.0,591.44,12316.0,586.7402,587.4351,586.7203,587.1571,12316.0
2023-01-20 11:05:00,591.44,591.65,589.66,589.8,12523.0,587.1571,587.3656,585.39,585.529,12523.0
2023-01-20 11:10:00,589.66,589.9,589.29,589.36,6902.0,585.39,585.6283,585.0227,585.0922,6902.0
2023-01-20 11:15:00,589.27,589.49,588.2,588.74,11043.0,585.0028,585.2212,583.9406,584.4767,11043.0
2023-01-20 11:20:00,588.56,588.56,587.89,588.08,4431.0,584.298,584.298,583.6328,583.8215,4431.0
2023-01-20 11:25:00,588.08,589.08,588.08,588.58,4021.0,583.8215,584.8142,583.8215,584.3178,4021.0
2023-01-20 11:30:00,588.58,588.58,587.89,588.36,9583.0,584.3178,584.3178,583.6328,584.0994,9583.0
2023-01-20 11:35:00,588.49,588.49,586.41,586.84,4369.0,584.2285,584.2285,582.1636,582.5904,4369.0
2023-01-20 11:40:00,586.42,586.54,585.81,585.81,4864.0,582.1735,582.2926,581.5679,581.5679,4864.0
2023-01-20 11:45:00,585.84,586.44,585.84,586.3,6448.0,581.5977,582.1933,581.5977,582.0543,6448.0
2023-01-20 11:50:00,586.3,586.96,586.22,586.22,5660.0,582.0543,582.7096,581.9749,581.9749,5660.0
2023-01-20 11:55:00,586.32,586.59,585.26,585.26,1538.0,582.0742,582.3422,581.0219,581.0219,1538.0
2023-01-20 12:00:00,585.19,586.27,584.94,586.27,5526.0,580.9524,582.0246,580.7042,582.0246,5526.0
2023-01-20 12:05:00,586.14,586.42,585.9,586.16,9397.0,581.8955,582.1735,581.6572,581.9154,9397.0
2023-01-20 12:10:00,586.03,586.04,585.72,585.94,3986.0,581.7863,581.7962,581.4785,581.697,3986.0
2023-01-20 12:15:00,585.77,586.86,585.77,586.86,6148.0,581.5282,582.6103,581.5282,582.6103,6148.0
2023-01-20 12:20:00,586.76,588.07,586.67,587.99,25516.0,582.511,583.8115,582.4217,583.7321,25516.0
2023-01-20 12:25:00,588.01,588.07,587.32,587.32,7453.0,583.752,583.8115,583.067,583.067,7453.0
2023-01-20 12:30:00,587.11,587.11,585.87,586.35,2569.0,582.8585,582.8585,581.6275,582.104,2569.0
2023-01-20 12:35:00,586.08,586.54,585.8,586.4,2240.0,581.8359,582.2926,581.558,582.1536,2240.0
2023-01-20 12:40:00,586.18,586.18,585.75,585.81,1200.0,581.9352,581.9352,581.5083,581.5679,1200.0
2023-01-20 12:45:00,585.81,586.67,585.81,586.64,4262.0,581.5679,582.4217,581.5679,582.3919,4262.0
2023-01-20 12:50:00,586.3,586.48,586.3,586.37,500.0,582.0543,582.233,582.0543,582.1238,500.0
2023-01-20 12:55:00,586.3,586.49,586.18,586.18,900.0,582.0543,582.243,581.9352,581.9352,900.0
2023-01-20 13:00:00,586.35,586.74,586.16,586.34,2903.0,582.104,582.4912,581.9154,582.0941,2903.0
2023-01-20 13:05:00,586.16,586.58,586.16,586.35,4487.0,581.9154,582.3323,581.9154,582.104,4487.0
2023-01-20 13:10:00,586.16,587.54,585.87,587.54,5822.0,581.9154,583.2854,581.6275,583.2854,5822.0
2023-01-20 13:15:00,587.36,587.36,586.0,586.0,4138.0,583.1067,583.1067,581.7565,581.7565,4138.0
2023-01-20 13:20:00,586.43,586.8,586.0,586.48,5763.0,582.1834,582.5507,581.7565,582.233,5763.0
2023-01-20 13:25:00,586.59,586.97,586.51,586.67,4365.0,582.3422,582.7195,582.2628,582.4217,4365.0
2023-01-20 13:30:00,586.53,587.17,586.53,587.07,3371.0,582.2827,582.918,582.2827,582.8188,3371.0
2023-01-20 13:35:00,587.03,587.84,587.03,587.68,11231.0,582.7791,583.5832,582.7791,583.4244,11231.0
2023-01-20 13:40:00,587.99,587.99,587.31,587.33,4500.0,583.7321,583.7321,583.057,583.0769,4500.0
2023-01-20 13:45:00,587.55,588.3,587.55,588.21,5722.0,583.2953,584.0399,583.2953,583.9505,5722.0
2023-01-20 13:50:00,588.25,588.53,587.62,587.63,9532.0,583.9902,584.2682,583.3648,583.3747,9532.0
2023-01-20 13:55:00,587.48,588.31,587.48,587.98,5341.0,583.2258,584.0498,583.2258,583.7222,5341.0
2023-01-20 14:00:00,588.11,588.67,588.07,588.46,4516.0,583.8512,584.4072,583.8115,584.1987,4516.0
2023-01-20 14:05:00,588.63,589.01,588.46,589.0,5695.0,584.3675,584.7447,584.1987,584.7348,5695.0
2023-01-20 14:10:00,589.21,590.21,589.21,590.15,3490.0,584.9433,585.936,584.9433,585.8765,3490.0
2023-01-20 14:15:00,590.25,590.35,590.05,590.05,7281.0,585.9757,586.075,585.7772,585.7772,7281.0
2023-01-20 14:20:00,590.04,590.6,589.84,590.6,6081.0,585.7673,586.3232,585.5687,586.3232,6081.0
2023-01-20 14:25:00,590.64,590.69,590.63,590.65,1310.0,586.3629,586.4126,586.353,586.3728,1310.0
2023-01-20 14:30:00,590.73,591.11,590.71,591.07,4857.0,586.4523,586.8295,586.4324,586.7898,4857.0
2023-01-20 14:35:00,591.06,591.68,590.96,591.3,11128.0,586.7799,587.3954,586.6806,587.0181,11128.0
2023-01-20 14:40:00,591.46,591.75,591.26,591.49,8504.0,587.177,587.4649,586.9784,587.2068,8504.0
2023-01-20 14:45:00,591.55,591.61,591.26,591.34,13880.0,587.2663,587.3259,586.9784,587.0579,13880.0
2023-01-20 14:50:00,591.34,591.41,591.26,591.35,11679.0,587.0579,587.1273,586.9784,587.0678,11679.0
2023-01-20 14:55:00,591.34,592.36,591.34,592.36,4628.0,587.0579,588.0705,587.0579,588.0705,4628.0
2023-01-20 15:00:00,592.5,593.33,592.42,593.33,6679.0,588.2095,589.0334,588.13,589.0334,6679.0
2023-01-20 15:05:00,593.22,593.62,593.2,593.51,9732.0,588.9242,589.3213,588.9044,589.2121,9732.0
2023-01-20 15:10:00,593.51,595.04,593.51,595.04,6426.0,589.2121,590.7311,589.2121,590.7311,6426.0
2023-01-20 15:15:00,595.04,595.35,594.88,594.93,25118.0,590.7311,591.0388,590.5722,590.6219,25118.0
2023-01-20 15:20:00,594.93,594.95,593.9,593.9,7483.0,590.6219,590.6417,589.5993,589.5993,7483.0
2023-01-20 15:25:00,594.13,594.56,593.59,594.43,9967.0,589.8276,590.2545,589.2916,590.1255,9967.0
2023-01-20 15:30:00,594.45,594.68,594.05,594.06,19691.0,590.1453,590.3737,589.7482,589.7582,19691.0
2023-01-20 15:35:00,594.05,594.05,593.23,593.95,13707.0,589.7482,589.7482,588.9342,589.649,13707.0
2023-01-20 15:40:00,593.89,593.89,593.52,593.64,11025.0,589.5894,589.5894,589.2221,589.3412,11025.0
2023-01-20 15:45:00,593.62,595.09,593.25,594.77,37727.0,589.3213,590.7807,588.954,590.463,37727.0
2023-01-20 15:50:00,594.79,595.22,593.34,594.24,31326.0,590.4829,590.9098,589.0434,589.9369,31326.0
2023-01-20 15:55:00,594.39,594.7,593.29,593.65,66227.0,590.0858,590.3935,588.9937,589.3511,66227.0
2023-01-23 09:30:00,593.21,596.56,590.0,596.31,15324.0,588.9143,592.2401,585.7276,591.9919,15324.0
2023-01-23 09:35:00,596.42,596.6,595.43,596.01,10378.0,592.1011,592.2798,591.1182,591.694,10378.0
2023-01-23 09:40:00,596.01,597.94,596.01,596.98,11682.0,591.694,593.6101,591.694,592.657,11682.0
2023-01-23 09:45:00,597.0,599.39,596.91,599.33,14147.0,592.6769,595.0496,592.5875,594.99,14147.0
2023-01-23 09:50:00,599.33,599.51,599.06,599.06,11397.0,594.99,595.1687,594.7219,594.7219,11397.0
2023-01-23 09:55:00,599.28,601.57,599.05,601.4,36276.0,594.9404,597.2138,594.712,597.045,36276.0
2023-01-23 10:00:00,601.39,602.66,601.39,602.27,19724.0,597.0351,598.2959,597.0351,597.9087,19724.0
2023-01-23 10:05:00,602.37,603.35,601.59,603.29,24985.0,598.008,598.9809,597.2336,598.9213,24985.0
2023-01-23 10:10:00,603.12,603.12,601.46,601.97,19033.0,598.7525,598.7525,597.1046,597.6109,19033.0
2023-01-23 10:15:00,602.0,602.92,602.0,602.29,8258.0,597.6407,598.554,597.6407,597.9286,8258.0
2023-01-23 10:20:00,602.45,603.51,601.85,603.51,5231.0,598.0874,599.1397,597.4917,599.1397,5231.0
2023-01-23 10:25:00,603.85,603.85,602.83,602.99,8600.0,599.4773,599.4773,598.4646,598.6235,8600.0
2023-01-23 10:30:00,602.91,604.49,602.89,604.38,23152.0,598.5441,600.1126,598.5242,600.0034,23152.0
2023-01-23 10:35:00,604.36,605.0,603.51,603.63,15329.0,599.9836,600.6189,599.1397,599.2589,15329.0
2023-01-23 10:40:00,603.64,603.8,602.47,603.29,4350.0,599.2688,599.4276,598.1073,598.9213,4350.0
2023-01-23 10:45:00,603.24,604.3,603.03,603.79,21581.0,598.8717,599.924,598.6632,599.4177,21581.0
2023-01-23 10:50:00,603.74,603.75,602.34,602.34,7072.0,599.3681,599.378,597.9782,597.9782,7072.0
2023-01-23 10:55:00,602.77,603.92,602.77,603.91,14346.0,598.4051,599.5468,598.4051,599.5368,14346.0
2023-01-23 11:00:00,604.0,605.11,603.78,604.8,17257.0,599.6262,600.7281,599.4078,600.4204,17257.0
2023-01-23 11:05:00,604.78,605.23,604.65,604.83,13205.0,600.4005,600.8473,600.2715,600.4502,13205.0
2023-01-23 11:10:00,605.0,605.03,604.68,604.68,17244.0,600.6189,600.6487,600.3013,600.3013,17244.0
2023-01-23 11:15:00,604.68,605.05,604.42,605.0,17505.0,600.3013,600.6686,600.0431,600.6189,17505.0
2023-01-23 11:20:00,605.0,605.74,604.81,604.97,11643.0,600.6189,601.3536,600.4303,600.5892,11643.0
2023-01-23 11:25:00,605.01,605.01,604.39,604.43,14283.0,600.6289,600.6289,600.0134,600.0531,14283.0
2023-01-23 11:30:00,604.42,604.54,603.84,604.12,19908.0,600.0431,600.1623,599.4673,599.7453,19908.0
2023-01-23 11:35:00,604.12,604.13,603.57,603.96,8008.0,599.7453,599.7552,599.1993,599.5865,8008.0
2023-01-23 11:40:00,604.1,604.91,603.95,604.7,8010.0,599.7255,600.5296,599.5765,600.3211,8010.0
2023-01-23 11:45:00,604.83,605.01,604.71,604.79,5476.0,600.4502,600.6289,600.331,600.4105,5476.0
2023-01-23 11:50:00,604.87,604.92,604.5,604.78,10228.0,600.4899,600.5395,600.1226,600.4005,10228.0
2023-01-23 11:55:00,604.88,605.22,604.54,605.14,12238.0,600.4998,600.8373,600.1623,600.7579,12238.0
2023-01-23 12:00:00,605.2,605.2,604.32,604.62,22316.0,600.8175,600.8175,599.9439,600.2417,22316.0
2023-01-23 12:05:00,604.42,604.42,602.45,602.61,6213.0,600.0431,600.0431,598.0874,598.2462,6213.0
2023-01-23 12:10:00,602.68,604.16,602.67,603.99,6049.0,598.3157,599.785,598.3058,599.6162,6049.0
2023-01-23 12:15:00,604.26,604.59,604.21,604.28,3015.0,599.8843,600.2119,599.8347,599.9041,3015.0
2023-01-23 12:20:00,604.28,604.53,604.08,604.33,10248.0,599.9041,600.1523,599.7056,599.9538,10248.0
2023-01-23 12:25:00,604.37,604.56,604.1,604.56,3148.0,599.9935,600.1821,599.7255,600.1821,3148.0
2023-01-23 12:30:00,604.37,604.48,604.08,604.2,7231.0,599.9935,600.1027,599.7056,599.8247,7231.0
2023-01-23 12:35:00,604.34,604.62,604.1,604.59,7726.0,599.9637,600.2417,599.7255,600.2119,7726.0
2023-01-23 12:40:00,604.51,605.32,604.4,605.32,11640.0,600.1325,600.9366,600.0233,600.9366,11640.0
2023-01-23 12:45:00,605.24,605.68,604.91,605.48,45783.0,600.8572,601.294,600.5296,601.0955,45783.0
2023-01-23 12:50:00,605.51,606.2,605.5,606.02,19881.0,601.1252,601.8102,601.1153,601.6315,19881.0
2023-01-23 12:55:00,605.96,606.73,605.96,606.63,5934.0,601.572,602.3364,601.572,602.2371,5934.0
2023-01-23 13:00:00,606.64,607.37,606.57,607.15,7354.0,602.2471,602.9718,602.1776,602.7534,7354.0
2023-01-23 13:05:00,607.15,607.29,606.65,607.04,11494.0,602.7534,602.8924,602.257,602.6442,11494.0
2023-01-23 13:10:00,607.15,607.18,606.61,606.87,3345.0,602.7534,602.7831,602.2173,602.4754,3345.0
2023-01-23 13:15:00,606.83,607.07,606.79,606.79,4919.0,602.4357,602.6739,602.396,602.396,4919.0
2023-01-23 13:20:00,606.74,607.11,606.74,606.88,8825.0,602.3463,602.7137,602.3463,602.4853,8825.0
2023-01-23 13:25:00,606.91,607.05,606.66,607.01,11263.0,602.5151,602.6541,602.2669,602.6144,11263.0
2023-01-23 13:30:00,606.99,607.59,606.91,607.4,10509.0,602.5945,603.1902,602.5151,603.0016,10509.0
2023-01-23 13:35:00,607.46,608.32,607.46,608.32,6369.0,603.0611,603.9149,603.0611,603.9149,6369.0
2023-01-23 13:40:00,608.27,608.9,607.92,608.4,34461.0,603.8653,604.4907,603.5178,603.9943,34461.0
2023-01-23 13:45:00,608.63,609.22,608.49,608.69,21449.0,604.2226,604.8084,604.0837,604.2822,21449.0
2023-01-23 13:50:00,608.32,608.32,606.7,606.7,9827.0,603.9149,603.9149,602.3066,602.3066,9827.0
2023-01-23 13:55:00,606.83,606.97,605.77,605.88,15794.0,602.4357,602.5747,601.3834,601.4926,15794.0
2023-01-23 14:00:00,605.75,605.75,604.32,604.46,7795.0,601.3635,601.3635,599.9439,600.0828,7795.0
2023-01-23 14:05:00,604.48,605.36,604.37,605.36,5778.0,600.1027,600.9763,599.9935,600.9763,5778.0
2023-01-23 14:10:00,605.18,605.42,604.37,604.54,12051.0,600.7976,601.0359,599.9935,600.1623,12051.0
2023-01-23 14:15:00,604.39,604.9,604.17,604.6,20931.0,600.0134,600.5197,599.7949,600.2218,20931.0
2023-01-23 14:20:00,604.64,604.79,604.43,604.52,7007.0,600.2615,600.4105,600.0531,600.1424,7007.0
2023-01-23 14:25:00,604.42,604.42,603.8,604.04,9703.0,600.0431,600.0431,599.4276,599.6659,9703.0
2023-01-23 14:30:00,604.12,604.98,603.61,603.61,26475.0,599.7453,600.5991,599.239,599.239,26475.0
2023-01-23 14:35:00,603.61,603.71,602.6,602.95,7717.0,599.239,599.3383,598.2363,598.5838,7717.0
2023-01-23 14:40:00,602.96,603.29,602.68,603.03,40332.0,598.5937,598.9213,598.3157,598.6632,40332.0
2023-01-23 14:45:00,602.79,602.91,600.75,601.57,13128.0,598.4249,598.5441,596.3997,597.2138,13128.0
2023-01-23 14:50:00,601.57,602.12,601.08,601.72,9932.0,597.2138,597.7598,596.7273,597.3627,9932.0
2023-01-23 14:55:00,601.97,602.4,601.91,602.39,11584.0,597.6109,598.0378,597.5513,598.0278,11584.0
2023-01-23 15:00:00,602.25,602.48,601.73,601.73,14668.0,597.8888,598.1172,597.3726,597.3726,14668.0
2023-01-23 15:05:00,601.66,602.57,601.34,602.26,9306.0,597.3031,598.2065,596.9854,597.8988,9306.0
2023-01-23 15:10:00,602.28,603.06,602.26,602.86,13467.0,597.9186,598.693,597.8988,598.4944,13467.0
2023-01-23 15:15:00,602.82,603.28,602.11,602.19,20812.0,598.4547,598.9114,597.7499,597.8293,20812.0
2023-01-23 15:20:00,601.96,602.34,601.9,602.13,13732.0,597.6009,597.9782,597.5414,597.7697,13732.0
2023-01-23 15:25:00,602.03,602.26,601.1,602.2,13281.0,597.6704,597.8988,596.7472,597.8392,13281.0
2023-01-23 15:30:00,602.21,602.33,601.79,602.16,15317.0,597.8491,597.9683,597.4322,597.7995,15317.0
2023-01-23 15:35:00,601.8,602.19,601.79,602.02,13014.0,597.4421,597.8293,597.4322,597.6605,13014.0
2023-01-23 15:40:00,602.06,602.12,601.65,602.09,19309.0,597.7002,597.7598,597.2932,597.73,19309.0
2023-01-23 15:45:00,602.09,602.79,601.65,602.72,39599.0,597.73,598.4249,597.2932,598.3554,39599.0
2023-01-23 15:50:00,602.81,603.65,602.73,603.64,27178.0,598.4448,599.2787,598.3654,599.2688,27178.0
2023-01-23 15:55:00,603.71,605.02,603.64,604.6,88008.0,599.3383,600.6388,599.2688,600.2218,88008.0
2023-01-24 09:30:00,609.85,609.85,584.85,588.14,53629.0,605.4338,605.4338,580.6148,583.881,53629.0
2023-01-24 09:35:00,588.2,588.26,582.04,584.44,23796.0,583.9406,584.0002,577.8252,580.2078,23796.0
2023-01-24 09:40:00,584.44,587.41,584.05,586.99,31818.0,580.2078,583.1563,579.8206,582.7394,31818.0
2023-01-24 09:45:00,586.56,587.97,586.22,586.55,19939.0,582.3125,583.7123,581.9749,582.3025,19939.0
2023-01-24 09:50:00,586.79,588.59,585.58,588.21,20381.0,582.5408,584.3278,581.3396,583.9505,20381.0
2023-01-24 09:55:00,588.21,589.77,588.17,589.23,12551.0,583.9505,585.4992,583.9108,584.9631,12551.0
2023-01-24 10:00:00,589.08,590.78,588.26,589.24,16056.0,584.8142,586.5019,584.0002,584.9731,16056.0
2023-01-24 10:05:00,588.52,588.73,584.61,586.2,17914.0,584.2583,584.4668,580.3766,581.9551,17914.0
2023-01-24 10:10:00,586.2,586.61,584.85,586.61,9024.0,581.9551,582.3621,580.6148,582.3621,9024.0
2023-01-24 10:15:00,586.98,587.97,585.93,586.15,7325.0,582.7294,583.7123,581.687,581.9054,7325.0
2023-01-24 10:20:00,586.41,586.42,582.0,582.0,7965.0,582.1636,582.1735,577.7855,577.7855,7965.0
2023-01-24 10:25:00,581.57,583.42,580.13,583.15,24496.0,577.3586,579.1952,575.929,578.9272,24496.0
2023-01-24 10:30:00,582.84,583.64,580.35,583.63,45468.0,578.6194,579.4136,576.1474,579.4037,45468.0
2023-01-24 10:35:00,583.28,583.59,580.92,581.43,9643.0,579.0562,579.364,576.7133,577.2196,9643.0
2023-01-24 10:40:00,581.8,583.2,580.97,582.08,18209.0,577.5869,578.9768,576.7629,577.8649,18209.0
2023-01-24 10:45:00,581.84,581.98,580.95,581.09,13842.0,577.6266,577.7656,576.7431,576.8821,13842.0
2023-01-24 10:50:00,581.08,581.68,580.89,581.6,13470.0,576.8721,577.4678,576.6835,577.3884,13470.0
2023-01-24 10:55:00,581.84,581.95,579.89,580.24,28633.0,577.6266,577.7358,575.6908,576.0382,28633.0
2023-01-24 11:00:00,580.55,581.64,580.32,581.63,14006.0,576.346,577.4281,576.1177,577.4182,14006.0
2023-01-24 11:05:00,581.43,581.44,579.24,579.57,12489.0,577.2196,577.2295,575.0455,575.3731,12489.0
2023-01-24 11:10:00,579.52,579.58,578.89,579.01,11619.0,575.3234,575.383,574.698,574.8171,11619.0
2023-01-24 11:15:00,579.3,579.32,577.27,578.92,13395.0,575.105,575.1249,573.0897,574.7278,13395.0
2023-01-24 11:20:00,579.59,579.59,578.91,578.99,15008.0,575.3929,575.3929,574.7179,574.7973,15008.0
2023-01-24 11:25:00,578.94,579.58,578.13,579.2,15172.0,574.7476,575.383,573.9435,575.0058,15172.0
2023-01-24 11:30:00,579.09,581.68,579.09,580.05,25793.0,574.8966,577.4678,574.8966,575.8496,25793.0
2023-01-24 11:35:00,580.0,581.5,580.0,581.11,15590.0,575.8,577.2891,575.8,576.9019,15590.0
2023-01-24 11:40:00,581.14,581.15,580.34,580.77,3246.0,576.9317,576.9416,576.1375,576.5644,3246.0
2023-01-24 11:45:00,580.83,580.83,579.66,579.78,7581.0,576.624,576.624,575.4624,575.5816,7581.0
2023-01-24 11:50:00,579.99,580.2,577.3,577.47,16776.0,575.79,575.9985,573.1195,573.2883,16776.0
2023-01-24 11:55:00,577.5,578.33,577.2,578.15,11919.0,573.3181,574.1421,573.0202,573.9634,11919.0
2023-01-24 12:00:00,578.26,579.69,578.03,579.68,11845.0,574.0726,575.4922,573.8442,575.4823,11845.0
2023-01-24 12:05:00,580.06,581.74,579.9,581.46,15601.0,575.8595,577.5274,575.7007,577.2494,15601.0
2023-01-24 12:10:00,581.35,581.46,580.1,580.95,15557.0,577.1402,577.2494,575.8992,576.7431,15557.0
2023-01-24 12:15:00,580.98,580.98,580.05,580.23,9276.0,576.7729,576.7729,575.8496,576.0283,9276.0
2023-01-24 12:20:00,580.38,580.39,579.09,579.6,6853.0,576.1772,576.1871,574.8966,575.4029,6853.0
2023-01-24 12:25:00,579.87,580.57,579.52,580.25,4868.0,575.6709,576.3658,575.3234,576.0482,4868.0
2023-01-24 12:30:00,580.23,580.46,579.81,579.92,7403.0,576.0283,576.2566,575.6113,575.7205,7403.0
2023-01-24 12:35:00,579.93,580.28,579.11,579.4,5109.0,575.7305,576.0779,574.9164,575.2043,5109.0
2023-01-24 12:40:00,579.34,579.34,578.29,578.63,5523.0,575.1447,575.1447,574.1024,574.4399,5523.0
2023-01-24 12:45:00,578.35,579.12,578.02,578.17,7251.0,574.1619,574.9263,573.8343,573.9832,7251.0
2023-01-24 12:50:00,578.25,578.25,577.38,577.62,11073.0,574.0626,574.0626,573.1989,573.4372,11073.0
2023-01-24 12:55:00,577.84,579.05,577.68,579.04,10448.0,573.6556,574.8568,573.4968,574.8469,10448.0
2023-01-24 13:00:00,578.77,579.67,578.7,579.24,12173.0,574.5789,575.4724,574.5094,575.0455,12173.0
2023-01-24 13:05:00,579.32,580.61,579.31,580.22,10074.0,575.1249,576.4056,575.115,576.0184,10074.0
2023-01-24 13:10:00,580.22,581.03,579.86,579.9,8873.0,576.0184,576.8225,575.661,575.7007,8873.0
2023-01-24 13:15:00,579.84,579.98,579.4,579.48,6290.0,575.6411,575.7801,575.2043,575.2837,6290.0
2023-01-24 13:20:00,579.32,579.32,578.69,579.27,12828.0,575.1249,575.1249,574.4995,575.0753,12828.0
2023-01-24 13:25:00,579.19,579.27,577.99,578.38,11477.0,574.9958,575.0753,573.8045,574.1917,11477.0
2023-01-24 13:30:00,578.38,578.77,578.19,578.52,28905.0,574.1917,574.5789,574.0031,574.3307,28905.0
2023-01-24 13:35:00,578.36,579.33,578.36,579.11,6504.0,574.1718,575.1348,574.1718,574.9164,6504.0
2023-01-24 13:40:00,579.01,579.37,579.01,579.09,5146.0,574.8171,575.1745,574.8171,574.8966,5146.0
2023-01-24 13:45:00,579.06,579.51,578.78,579.51,5598.0,574.8668,575.3135,574.5888,575.3135,5598.0
2023-01-24 13:50:00,579.33,579.33,578.84,578.99,6513.0,575.1348,575.1348,574.6484,574.7973,6513.0
2023-01-24 13:55:00,578.99,579.47,578.99,579.2,8570.0,574.7973,575.2738,574.7973,575.0058,8570.0
2023-01-24 14:00:00,579.06,579.07,577.57,577.57,10702.0,574.8668,574.8767,573.3876,573.3876,10702.0
2023-01-24 14:05:00,577.77,578.86,576.78,578.84,11917.0,573.5861,574.6682,572.6033,574.6484,11917.0
2023-01-24 14:10:00,578.93,579.02,578.63,578.77,8308.0,574.7377,574.8271,574.4399,574.5789,8308.0
2023-01-24 14:15:00,578.77,579.25,578.67,578.96,7479.0,574.5789,575.0554,574.4796,574.7675,7479.0
2023-01-24 14:20:00,578.94,579.14,578.75,578.75,3674.0,574.7476,574.9462,574.559,574.559,3674.0
2023-01-24 14:25:00,578.79,581.17,578.78,580.37,18747.0,574.5987,576.9615,574.5888,576.1673,18747.0
2023-01-24 14:30:00,580.51,580.81,580.37,580.37,9176.0,576.3063,576.6041,576.1673,576.1673,9176.0
2023-01-24 14:35:00,580.37,580.69,580.22,580.57,8927.0,576.1673,576.485,576.0184,576.3658,8927.0
2023-01-24 14:40:00,580.57,580.61,580.13,580.47,10853.0,576.3658,576.4056,575.929,576.2666,10853.0
2023-01-24 14:45:00,580.47,580.54,579.9,579.95,10928.0,576.2666,576.3361,575.7007,575.7503,10928.0
2023-01-24 14:50:00,580.01,580.22,579.75,579.97,8892.0,575.8099,576.0184,575.5518,575.7702,8892.0
2023-01-24 14:55:00,579.97,580.62,579.96,580.51,5639.0,575.7702,576.4155,575.7603,576.3063,5639.0
2023-01-24 15:00:00,580.53,580.62,578.86,579.07,14062.0,576.3261,576.4155,574.6682,574.8767,14062.0
2023-01-24 15:05:00,579.26,580.22,578.99,579.9,22733.0,575.0653,576.0184,574.7973,575.7007,22733.0
2023-01-24 15:10:00,579.97,580.53,579.72,580.1,10504.0,575.7702,576.3261,575.522,575.8992,10504.0
2023-01-24 15:15:00,580.21,580.68,580.11,580.4,8964.0,576.0084,576.475,575.9092,576.1971,8964.0
2023-01-24 15:20:00,580.4,580.4,579.8,579.91,9142.0,576.1971,576.1971,575.6014,575.7106,9142.0
2023-01-24 15:25:00,579.87,580.42,579.73,580.1,16304.0,575.6709,576.2169,575.5319,575.8992,16304.0
2023-01-24 15:30:00,580.24,580.37,578.04,578.05,12282.0,576.0382,576.1673,573.8542,573.8641,12282.0
2023-01-24 15:35:00,578.01,578.9,577.86,578.65,19193.0,573.8244,574.7079,573.6755,574.4597,19193.0
2023-01-24 15:40:00,578.73,578.73,577.53,577.54,11428.0,574.5392,574.5392,573.3479,573.3578,11428.0
2023-01-24 15:45:00,577.55,579.03,577.51,579.03,15629.0,573.3677,574.837,573.328,574.837,15629.0
2023-01-24 15:50:00,578.91,580.06,578.91,579.92,25562.0,574.7179,575.8595,574.7179,575.7205,25562.0
2023-01-24 15:55:00,579.89,581.27,579.86,580.6,76843.0,575.6908,577.0608,575.661,576.3956,76843.0
2023-01-25 09:30:00,571.15,573.76,570.15,571.02,38307.0,567.0141,569.6052,566.0213,566.885,38307.0
2023-01-25 09:35:00,571.06,574.18,570.15,573.5,21212.0,566.9247,570.0221,566.0213,569.347,21212.0
2023-01-25 09:40:00,574.02,575.19,573.32,573.32,17479.0,569.8633,571.0248,569.1683,569.1683,17479.0
2023-01-25 09:45:00,573.32,573.33,571.85,573.19,7261.0,569.1683,569.1783,567.709,569.0393,7261.0
2023-01-25 09:50:00,572.09,574.09,572.09,573.11,6314.0,567.9473,569.9328,567.9473,568.9599,6314.0
2023-01-25 09:55:00,573.49,573.92,570.96,570.96,5913.0,569.3371,569.764,566.8254,566.8254,5913.0
2023-01-25 10:00:00,571.53,572.89,569.61,570.85,9116.0,567.3913,568.7415,565.4852,566.7162,9116.0
2023-01-25 10:05:00,570.6,572.54,570.44,570.92,45672.0,566.468,568.394,566.3092,566.7857,45672.0
2023-01-25 10:10:00,571.11,572.11,570.35,570.61,48043.0,566.9743,567.9671,566.2199,566.478,48043.0
2023-01-25 10:15:00,570.4,571.28,569.81,570.03,47501.0,566.2695,567.1431,565.6838,565.9022,47501.0
2023-01-25 10:20:00,570.25,570.26,568.15,568.32,12119.0,566.1206,566.1305,564.0358,564.2046,12119.0
2023-01-25 10:25:00,568.5,570.31,568.43,569.48,6578.0,564.3832,566.1801,564.3138,565.3562,6578.0
2023-01-25 10:30:00,569.54,570.14,568.07,568.34,4900.0,565.4157,566.0114,563.9564,564.2244,4900.0
2023-01-25 10:35:00,568.61,569.0,566.92,567.49,4561.0,564.4925,564.8796,562.8147,563.3806,4561.0
2023-01-25 10:40:00,567.31,568.38,567.06,567.33,6558.0,563.2019,564.2641,562.9537,563.2217,6558.0
2023-01-25 10:45:00,567.02,568.08,567.02,568.07,5836.0,562.914,563.9663,562.914,563.9564,5836.0
2023-01-25 10:50:00,567.77,569.29,567.45,568.78,8202.0,563.6585,565.1675,563.3409,564.6612,8202.0
2023-01-25 10:55:00,568.76,569.41,568.65,569.37,4997.0,564.6414,565.2867,564.5322,565.2469,4997.0
2023-01-25 11:00:00,569.27,569.66,569.15,569.35,7756.0,565.1477,565.5348,565.0285,565.2271,7756.0
2023-01-25 11:05:00,569.13,569.14,568.37,568.69,3410.0,565.0087,565.0186,564.2542,564.5719,3410.0
2023-01-25 11:10:00,568.77,569.07,568.52,568.58,4772.0,564.6513,564.9491,564.4031,564.4627,4772.0
2023-01-25 11:15:00,568.84,569.37,568.22,569.37,3900.0,564.7208,565.2469,564.1053,565.2469,3900.0
2023-01-25 11:20:00,569.27,570.48,569.27,569.73,8610.0,565.1477,566.3489,565.1477,565.6043,8610.0
2023-01-25 11:25:00,569.81,570.89,569.44,570.77,2628.0,565.6838,566.7559,565.3164,566.6368,2628.0
2023-01-25 11:30:00,570.84,570.84,569.9,570.03,2300.0,566.7063,566.7063,565.7731,565.9022,2300.0
2023-01-25 11:35:00,570.1,570.62,569.7,570.56,3929.0,565.9717,566.4879,565.5746,566.4283,3929.0
2023-01-25 11:40:00,570.39,570.39,569.75,570.02,4541.0,566.2596,566.2596,565.6242,565.8922,4541.0
2023-01-25 11:45:00,570.21,571.61,570.08,571.5,4417.0,566.0809,567.4707,565.9518,567.3615,4417.0
2023-01-25 11:50:00,571.75,573.71,571.75,573.53,4556.0,567.6097,569.5555,567.6097,569.3768,4556.0
2023-01-25 11:55:00,573.59,574.22,573.28,573.29,8830.0,569.4364,570.0618,569.1286,569.1386,8830.0
2023-01-25 12:00:00,573.35,573.93,573.34,573.76,7686.0,569.1981,569.7739,569.1882,569.6052,7686.0
2023-01-25 12:05:00,573.77,574.26,573.31,574.26,5007.0,569.6151,570.1015,569.1584,570.1015,5007.0
2023-01-25 12:10:00,574.4,574.41,572.84,573.33,8392.0,570.2405,570.2505,568.6918,569.1783,8392.0
2023-01-25 12:15:00,573.39,573.5,572.64,572.78,9197.0,569.2378,569.347,568.4933,568.6323,9197.0
2023-01-25 12:20:00,573.03,573.05,571.94,571.96,4063.0,568.8804,568.9003,567.7983,567.8182,4063.0
2023-01-25 12:25:00,571.8,571.8,570.78,571.21,9620.0,567.6594,567.6594,566.6467,567.0736,9620.0
2023-01-25 12:30:00,571.13,571.19,571.05,571.08,1750.0,566.9942,567.0538,566.9148,566.9446,1750.0
2023-01-25 12:35:00,571.1,571.92,571.1,571.48,3152.0,566.9644,567.7785,566.9644,567.3417,3152.0
2023-01-25 12:40:00,571.65,572.37,571.65,571.97,2666.0,567.5104,568.2252,567.5104,567.8281,2666.0
2023-01-25 12:45:00,571.76,572.0,571.34,571.34,6879.0,567.6196,567.8579,567.2027,567.2027,6879.0
2023-01-25 12:50:00,571.37,571.77,571.37,571.56,1827.0,567.2325,567.6296,567.2325,567.4211,1827.0
2023-01-25 12:55:00,571.64,572.57,571.64,572.38,5900.0,567.5005,568.4238,567.5005,568.2352,5900.0
2023-01-25 13:00:00,572.31,573.09,571.81,572.45,2775.0,568.1657,568.94,567.6693,568.3046,2775.0
2023-01-25 13:05:00,572.68,572.94,572.0,572.31,4620.0,568.533,568.7911,567.8579,568.1657,4620.0
2023-01-25 13:10:00,572.3,573.82,572.3,573.36,12077.0,568.1557,569.6647,568.1557,569.2081,12077.0
2023-01-25 13:15:00,573.37,573.77,572.97,573.76,2877.0,569.218,569.6151,568.8209,569.6052,2877.0
2023-01-25 13:20:00,573.76,574.13,573.65,574.05,4208.0,569.6052,569.9725,569.496,569.8931,4208.0
2023-01-25 13:25:00,573.91,574.4,573.67,573.67,3180.0,569.7541,570.2405,569.5158,569.5158,3180.0
2023-01-25 13:30:00,573.86,574.06,573.3,573.3,2145.0,569.7044,569.903,569.1485,569.1485,2145.0
2023-01-25 13:35:00,573.56,573.68,572.99,573.05,2938.0,569.4066,569.5257,568.8407,568.9003,2938.0
2023-01-25 13:40:00,573.03,573.46,572.99,573.3,3862.0,568.8804,569.3073,568.8407,569.1485,3862.0
2023-01-25 13:45:00,573.41,574.93,573.41,574.91,2888.0,569.2577,570.7667,569.2577,570.7468,2888.0
2023-01-25 13:50:00,574.68,575.0,574.42,574.43,3706.0,570.5185,570.8362,570.2604,570.2703,3706.0
2023-01-25 13:55:00,574.48,574.84,573.92,574.12,2846.0,570.3199,570.6773,569.764,569.9626,2846.0
2023-01-25 14:00:00,574.23,574.29,573.45,573.77,3528.0,570.0718,570.1313,569.2974,569.6151,3528.0
2023-01-25 14:05:00,573.65,574.21,573.5,573.99,2962.0,569.496,570.0519,569.347,569.8335,2962.0
2023-01-25 14:10:00,573.98,575.09,573.8,575.09,3378.0,569.8236,570.9255,569.6449,570.9255,3378.0
2023-01-25 14:15:00,575.08,575.53,574.81,575.07,4245.0,570.9156,571.3623,570.6476,570.9057,4245.0
2023-01-25 14:20:00,575.26,575.35,574.43,574.46,3372.0,571.0943,571.1836,570.2703,570.3001,3372.0
2023-01-25 14:25:00,574.26,574.31,573.72,574.07,3583.0,570.1015,570.1512,569.5654,569.9129,3583.0
2023-01-25 14:30:00,573.93,573.93,573.03,573.04,2999.0,569.7739,569.7739,568.8804,568.8904,2999.0
2023-01-25 14:35:00,573.11,573.74,573.1,573.74,3290.0,568.9599,569.5853,568.9499,569.5853,3290.0
2023-01-25 14:40:00,573.84,574.61,573.84,574.37,2113.0,569.6846,570.449,569.6846,570.2107,2113.0
2023-01-25 14:45:00,574.11,574.68,573.97,574.32,1589.0,569.9526,570.5185,569.8136,570.1611,1589.0
2023-01-25 14:50:00,574.36,575.03,574.27,575.02,3491.0,570.2008,570.866,570.1115,570.856,3491.0
2023-01-25 14:55:00,574.81,575.49,574.81,575.49,3241.0,570.6476,571.3226,570.6476,571.3226,3241.0
2023-01-25 15:00:00,575.27,576.02,575.22,575.93,4957.0,571.1042,571.8488,571.0546,571.7594,4957.0
2023-01-25 15:05:00,575.82,575.93,575.46,575.75,2431.0,571.6502,571.7594,571.2928,571.5807,2431.0
2023-01-25 15:10:00,575.54,575.8,574.89,575.09,5230.0,571.3723,571.6304,570.727,570.9255,5230.0
2023-01-25 15:15:00,575.14,575.15,574.54,574.61,9154.0,570.9752,570.9851,570.3795,570.449,9154.0
2023-01-25 15:20:00,574.65,574.65,573.86,573.86,6447.0,570.4887,570.4887,569.7044,569.7044,6447.0
2023-01-25 15:25:00,573.86,574.76,573.71,574.57,5681.0,569.7044,570.5979,569.5555,570.4093,5681.0
2023-01-25 15:30:00,574.81,575.3,574.77,575.26,5922.0,570.6476,571.134,570.6078,571.0943,5922.0
2023-01-25 15:35:00,575.17,575.29,574.08,575.29,7577.0,571.0049,571.1241,569.9228,571.1241,7577.0
2023-01-25 15:40:00,575.01,575.09,574.22,574.23,9041.0,570.8461,570.9255,570.0618,570.0718,9041.0
2023-01-25 15:45:00,574.33,574.66,574.06,574.39,10899.0,570.171,570.4986,569.903,570.2306,10899.0
2023-01-25 15:50:00,574.27,574.31,573.35,573.8,17985.0,570.1115,570.1512,569.1981,569.6449,17985.0
2023-01-25 15:55:00,573.8,575.5,573.8,575.4,41103.0,569.6449,571.3326,569.6449,571.2333,41103.0
2023-01-26 09:30:00,576.03,578.52,575.53,575.55,28263.0,571.8587,574.3307,571.3623,571.3822,28263.0
2023-01-26 09:35:00,576.32,577.0,574.68,576.44,6524.0,572.1466,572.8217,570.5185,572.2658,6524.0
2023-01-26 09:40:00,576.54,577.02,572.46,572.47,11297.0,572.365,572.8416,568.3146,568.3245,11297.0
2023-01-26 09:45:00,572.9,573.71,571.88,573.52,10701.0,568.7514,569.5555,567.7388,569.3669,10701.0
2023-01-26 09:50:00,573.04,573.24,571.68,572.97,8632.0,568.8904,569.0889,567.5402,568.8209,8632.0
2023-01-26 09:55:00,573.0,573.0,571.39,572.67,9070.0,568.8507,568.8507,567.2523,568.5231,9070.0
2023-01-26 10:00:00,572.8,573.68,571.4,572.99,7571.0,568.6521,569.5257,567.2622,568.8407,7571.0
2023-01-26 10:05:00,572.98,573.4,571.93,572.54,5433.0,568.8308,569.2478,567.7884,568.394,5433.0
2023-01-26 10:10:00,572.56,575.03,572.39,575.0,10782.0,568.4138,570.866,568.2451,570.8362,10782.0
2023-01-26 10:15:00,574.63,575.01,573.1,573.85,6311.0,570.4689,570.8461,568.9499,569.6945,6311.0
2023-01-26 10:20:00,573.89,574.2,572.77,573.17,5906.0,569.7342,570.042,568.6223,569.0194,5906.0
2023-01-26 10:25:00,573.25,573.5,571.34,571.48,7912.0,569.0989,569.347,567.2027,567.3417,7912.0
2023-01-26 10:30:00,571.5,572.8,571.0,572.11,5225.0,567.3615,568.6521,566.8651,567.9671,5225.0
2023-01-26 10:35:00,572.14,572.28,569.58,569.98,6292.0,567.9969,568.1359,565.4554,565.8525,6292.0
2023-01-26 10:40:00,569.5,570.59,569.31,569.99,5958.0,565.376,566.4581,565.1874,565.8625,5958.0
2023-01-26 10:45:00,569.72,570.47,569.36,570.31,3208.0,565.5944,566.339,565.237,566.1801,3208.0
2023-01-26 10:50:00,570.38,570.59,568.54,568.54,7217.0,566.2496,566.4581,564.423,564.423,7217.0
2023-01-26 10:55:00,569.03,569.03,567.31,567.85,8279.0,564.9094,564.9094,563.2019,563.738,8279.0
2023-01-26 11:00:00,567.83,569.53,567.52,569.53,4001.0,563.7181,565.4058,563.4103,565.4058,4001.0
2023-01-26 11:05:00,569.74,570.18,569.38,569.59,9630.0,565.6143,566.0511,565.2569,565.4654,9630.0
2023-01-26 11:10:00,569.66,570.19,569.1,569.39,4139.0,565.5348,566.061,564.9789,565.2668,4139.0
2023-01-26 11:15:00,570.11,570.36,569.88,570.36,3666.0,565.9816,566.2298,565.7533,566.2298,3666.0
2023-01-26 11:20:00,570.18,570.18,568.86,568.9,2825.0,566.0511,566.0511,564.7406,564.7804,2825.0
2023-01-26 11:25:00,568.68,569.21,568.43,569.21,2446.0,564.5619,565.0881,564.3138,565.0881,2446.0
2023-01-26 11:30:00,569.0,569.51,568.52,568.64,3146.0,564.8796,565.3859,564.4031,564.5222,3146.0
2023-01-26 11:35:00,568.46,569.24,568.37,568.42,9804.0,564.3435,565.1179,564.2542,564.3038,9804.0
2023-01-26 11:40:00,568.75,569.38,568.58,569.35,4404.0,564.6314,565.2569,564.4627,565.2271,4404.0
2023-01-26 11:45:00,569.29,569.29,568.58,569.01,16084.0,565.1675,565.1675,564.4627,564.8896,16084.0
2023-01-26 11:50:00,569.17,569.35,568.84,569.13,5816.0,565.0484,565.2271,564.7208,565.0087,5816.0
2023-01-26 11:55:00,568.96,569.24,568.4,569.07,14682.0,564.8399,565.1179,564.284,564.9491,14682.0
2023-01-26 12:00:00,569.07,570.18,569.06,570.0,10767.0,564.9491,566.0511,564.9392,565.8724,10767.0
2023-01-26 12:05:00,570.09,570.85,569.94,570.62,4237.0,565.9617,566.7162,565.8128,566.4879,4237.0
2023-01-26 12:10:00,570.78,570.86,570.27,570.65,6464.0,566.6467,566.7262,566.1404,566.5177,6464.0
2023-01-26 12:15:00,570.37,570.71,569.64,570.41,13546.0,566.2397,566.5772,565.515,566.2794,13546.0
2023-01-26 12:20:00,570.41,571.56,570.23,571.53,7939.0,566.2794,567.4211,566.1007,567.3913,7939.0
2023-01-26 12:25:00,571.38,571.85,571.24,571.77,4029.0,567.2424,567.709,567.1034,567.6296,4029.0
2023-01-26 12:30:00,571.68,572.5,571.47,572.29,8260.0,567.5402,568.3543,567.3317,568.1458,8260.0
2023-01-26 12:35:00,572.14,572.23,571.88,572.13,2572.0,567.9969,568.0862,567.7388,567.987,2572.0
2023-01-26 12:40:00,571.95,572.6,571.95,572.04,6382.0,567.8083,568.4536,567.8083,567.8976,6382.0
2023-01-26 12:45:00,571.99,572.41,571.61,572.41,4714.0,567.848,568.2649,567.4707,568.2649,4714.0
2023-01-26 12:50:00,572.39,573.82,572.34,573.48,2739.0,568.2451,569.6647,568.1954,569.3272,2739.0
2023-01-26 12:55:00,573.38,574.0,572.88,572.91,6034.0,569.2279,569.8434,568.7315,568.7613,6034.0
2023-01-26 13:00:00,572.81,573.53,572.56,573.52,2688.0,568.662,569.3768,568.4138,569.3669,2688.0
2023-01-26 13:05:00,573.38,573.38,572.62,572.87,5362.0,569.2279,569.2279,568.4734,568.7216,5362.0
2023-01-26 13:10:00,572.92,573.28,572.8,573.21,3483.0,568.7712,569.1286,568.6521,569.0591,3483.0
2023-01-26 13:15:00,572.88,572.99,572.46,572.72,3856.0,568.7315,568.8407,568.3146,568.5727,3856.0
2023-01-26 13:20:00,572.87,573.11,572.34,573.11,2127.0,568.7216,568.9599,568.1954,568.9599,2127.0
2023-01-26 13:25:00,573.05,573.72,572.98,573.36,4539.0,568.9003,569.5654,568.8308,569.2081,4539.0
2023-01-26 13:30:00,573.46,574.78,573.45,573.89,12992.0,569.3073,570.6178,569.2974,569.7342,12992.0
2023-01-26 13:35:00,573.8,574.96,573.79,574.96,3375.0,569.6449,570.7965,569.6349,570.7965,3375.0
2023-01-26 13:40:00,574.77,574.97,574.33,574.6,3200.0,570.6078,570.8064,570.171,570.4391,3200.0
2023-01-26 13:45:00,574.45,575.12,574.15,574.15,6079.0,570.2902,570.9553,569.9923,569.9923,6079.0
2023-01-26 13:50:00,574.14,574.42,573.22,573.22,20604.0,569.9824,570.2604,569.0691,569.0691,20604.0
2023-01-26 13:55:00,573.11,573.35,572.76,572.97,5085.0,568.9599,569.1981,568.6124,568.8209,5085.0
2023-01-26 14:00:00,572.96,572.96,571.9,571.98,8787.0,568.811,568.811,567.7586,567.838,8787.0
2023-01-26 14:05:00,572.0,573.77,571.85,573.77,14175.0,567.8579,569.6151,567.709,569.6151,14175.0
2023-01-26 14:10:00,574.09,574.37,573.88,573.97,4887.0,569.9328,570.2107,569.7243,569.8136,4887.0
2023-01-26 14:15:00,574.1,574.49,573.67,574.49,2550.0,569.9427,570.3299,569.5158,570.3299,2550.0
2023-01-26 14:20:00,574.66,575.08,574.59,574.87,4949.0,570.4986,570.9156,570.4291,570.7071,4949.0
2023-01-26 14:25:00,574.66,574.66,573.8,574.29,6115.0,570.4986,570.4986,569.6449,570.1313,6115.0
2023-01-26 14:30:00,574.26,574.51,573.95,574.51,3977.0,570.1015,570.3497,569.7938,570.3497,3977.0
2023-01-26 14:35:00,574.89,575.13,574.55,574.55,2131.0,570.727,570.9652,570.3894,570.3894,2131.0
2023-01-26 14:40:00,574.46,575.38,574.45,575.14,3439.0,570.3001,571.2134,570.2902,570.9752,3439.0
2023-01-26 14:45:00,575.35,575.41,574.97,575.17,3423.0,571.1836,571.2432,570.8064,571.0049,3423.0
2023-01-26 14:50:00,575.17,575.2,574.84,575.01,3100.0,571.0049,571.0347,570.6773,570.8461,3100.0
2023-01-26 14:55:00,574.9,575.98,574.9,575.98,3715.0,570.7369,571.8091,570.7369,571.8091,3715.0
2023-01-26 15:00:00,575.81,576.2,575.65,575.77,4829.0,571.6403,572.0275,571.4815,571.6006,4829.0
2023-01-26 15:05:00,575.85,575.91,575.17,575.59,5083.0,571.68,571.7396,571.0049,571.4219,5083.0
2023-01-26 15:10:00,575.82,576.29,575.46,576.08,5192.0,571.6502,572.1168,571.2928,571.9084,5192.0
2023-01-26 15:15:00,576.08,576.98,576.08,576.98,2649.0,571.9084,572.8018,571.9084,572.8018,2649.0
2023-01-26 15:20:00,576.7,576.97,576.52,576.75,6405.0,572.5239,572.7919,572.3452,572.5735,6405.0
2023-01-26 15:25:00,576.79,577.43,576.61,576.61,9785.0,572.6132,573.2486,572.4345,572.4345,9785.0
2023-01-26 15:30:00,576.38,577.13,576.37,576.62,5788.0,572.2062,572.9508,572.1963,572.4444,5788.0
2023-01-26 15:35:00,576.59,576.86,575.87,576.01,7759.0,572.4147,572.6827,571.6999,571.8389,7759.0
2023-01-26 15:40:00,576.03,576.47,575.67,575.67,5852.0,571.8587,572.2955,571.5013,571.5013,5852.0
2023-01-26 15:45:00,575.71,576.44,575.7,576.37,11442.0,571.541,572.2658,571.5311,572.1963,11442.0
2023-01-26 15:50:00,576.09,576.26,575.47,575.53,18038.0,571.9183,572.0871,571.3028,571.3623,18038.0
2023-01-26 15:55:00,575.62,577.75,575.62,577.37,39032.0,571.4517,573.5663,571.4517,573.189,39032.0
2023-01-27 09:30:00,574.9,575.77,570.69,571.37,22581.0,570.7369,571.6006,566.5574,567.2325,22581.0
2023-01-27 09:35:00,571.83,572.01,571.12,571.89,1201.0,567.6891,567.8678,566.9843,567.7487,1201.0
2023-01-27 09:40:00,571.84,573.29,571.16,571.73,13196.0,567.6991,569.1386,567.024,567.5899,13196.0
2023-01-27 09:45:00,571.15,573.06,570.28,572.65,20236.0,567.0141,568.9102,566.1504,568.5032,20236.0
2023-01-27 09:50:00,572.98,573.16,572.01,572.53,7319.0,568.8308,569.0095,567.8678,568.3841,7319.0
2023-01-27 09:55:00,572.74,573.35,572.11,572.43,5218.0,568.5925,569.1981,567.9671,568.2848,5218.0
2023-01-27 10:00:00,573.31,574.59,572.59,574.48,58209.0,569.1584,570.4291,568.4436,570.3199,58209.0
2023-01-27 10:05:00,574.51,575.07,573.67,573.67,26523.0,570.3497,570.9057,569.5158,569.5158,26523.0
2023-01-27 10:10:00,573.67,574.97,573.67,574.35,6645.0,569.5158,570.8064,569.5158,570.1909,6645.0
2023-01-27 10:15:00,574.02,574.21,573.28,573.28,22804.0,569.8633,570.0519,569.1286,569.1286,22804.0
2023-01-27 10:20:00,573.16,573.16,571.66,573.15,6188.0,569.0095,569.0095,567.5204,568.9996,6188.0
2023-01-27 10:25:00,573.18,573.53,572.44,573.52,6658.0,569.0294,569.3768,568.2947,569.3669,6658.0
2023-01-27 10:30:00,573.53,573.53,571.71,571.87,23961.0,569.3768,569.3768,567.57,567.7288,23961.0
2023-01-27 10:35:00,571.69,573.23,571.59,572.74,11980.0,567.5501,569.079,567.4509,568.5925,11980.0
2023-01-27 10:40:00,572.44,572.8,572.03,572.38,4125.0,568.2947,568.6521,567.8877,568.2352,4125.0
2023-01-27 10:45:00,572.43,572.85,570.94,571.19,3958.0,568.2848,568.7017,566.8056,567.0538,3958.0
2023-01-27 10:50:00,570.76,571.19,569.97,570.33,3038.0,566.6269,567.0538,565.8426,566.2,3038.0
2023-01-27 10:55:00,570.1,570.17,569.54,569.79,3788.0,565.9717,566.0412,565.4157,565.6639,3788.0
2023-01-27 11:00:00,569.28,569.4,568.19,568.96,6592.0,565.1576,565.2767,564.0755,564.8399,6592.0
2023-01-27 11:05:00,568.99,569.76,568.62,569.18,7113.0,564.8697,565.6341,564.5024,565.0583,7113.0
2023-01-27 11:10:00,569.2,569.7,568.83,569.54,27596.0,565.0782,565.5746,564.7109,565.4157,27596.0
2023-01-27 11:15:00,569.76,571.1,569.64,571.1,2824.0,565.6341,566.9644,565.515,566.9644,2824.0
2023-01-27 11:20:00,571.38,571.63,571.16,571.41,2152.0,567.2424,567.4906,567.024,567.2722,2152.0
2023-01-27 11:25:00,571.12,571.12,569.96,570.05,4322.0,566.9843,566.9843,565.8327,565.922,4322.0
2023-01-27 11:30:00,570.34,570.51,569.64,570.5,4387.0,566.2099,566.3787,565.515,566.3688,4387.0
2023-01-27 11:35:00,570.21,570.67,569.98,570.52,2750.0,566.0809,566.5375,565.8525,566.3886,2750.0
2023-01-27 11:40:00,570.55,570.81,569.92,570.21,4233.0,566.4184,566.6765,565.793,566.0809,4233.0
2023-01-27 11:45:00,570.21,571.19,570.01,571.05,4404.0,566.0809,567.0538,565.8823,566.9148,4404.0
2023-01-27 11:50:00,571.14,571.41,570.39,570.39,3900.0,567.0041,567.2722,566.2596,566.2596,3900.0
2023-01-27 11:55:00,570.48,570.66,570.18,570.48,4348.0,566.3489,566.5276,566.0511,566.3489,4348.0
2023-01-27 12:00:00,570.02,570.06,569.71,569.83,4993.0,565.8922,565.932,565.5845,565.7036,4993.0
2023-01-27 12:05:00,569.7,570.15,569.44,569.94,2194.0,565.5746,566.0213,565.3164,565.8128,2194.0
2023-01-27 12:10:00,570.03,570.98,569.88,570.69,3171.0,565.9022,566.8453,565.7533,566.5574,3171.0
2023-01-27 12:15:00,570.69,571.19,570.5,571.14,6688.0,566.5574,567.0538,566.3688,567.0041,6688.0
2023-01-27 12:20:00,571.57,571.57,570.77,570.89,1212.0,567.431,567.431,566.6368,566.7559,1212.0
2023-01-27 12:25:00,570.86,570.86,570.33,570.47,7807.0,566.7262,566.7262,566.2,566.339,7807.0
2023-01-27 12:30:00,570.48,570.69,570.32,570.68,2501.0,566.3489,566.5574,566.1901,566.5475,2501.0
2023-01-27 12:35:00,570.71,571.62,570.53,571.62,1742.0,566.5772,567.4807,566.3985,567.4807,1742.0
2023-01-27 12:40:00,571.75,571.77,571.23,571.23,2022.0,567.6097,567.6296,567.0935,567.0935,2022.0
2023-01-27 12:45:00,571.23,571.43,571.08,571.43,1801.0,567.0935,567.292,566.9446,567.292,1801.0
2023-01-27 12:50:00,571.14,571.62,571.14,571.51,3705.0,567.0041,567.4807,567.0041,567.3715,3705.0
2023-01-27 12:55:00,571.67,571.67,570.76,571.1,3999.0,567.5303,567.5303,566.6269,566.9644,3999.0
2023-01-27 13:00:00,571.12,572.13,571.11,572.13,7442.0,566.9843,567.987,566.9743,567.987,7442.0
2023-01-27 13:05:00,572.13,572.13,571.59,571.61,1301.0,567.987,567.987,567.4509,567.4707,1301.0
2023-01-27 13:10:00,571.54,571.86,571.52,571.85,1635.0,567.4012,567.7189,567.3814,567.709,1635.0
2023-01-27 13:15:00,571.75,571.77,571.14,571.51,1790.0,567.6097,567.6296,567.0041,567.3715,1790.0
2023-01-27 13:20:00,571.54,571.61,571.13,571.38,1710.0,567.4012,567.4707,566.9942,567.2424,1710.0
2023-01-27 13:25:00,571.42,571.9,571.27,571.9,2252.0,567.2821,567.7586,567.1332,567.7586,2252.0
2023-01-27 13:30:00,571.8,572.72,571.79,572.72,1726.0,567.6594,568.5727,567.6494,568.5727,1726.0
2023-01-27 13:35:00,572.77,572.77,572.4,572.59,1160.0,568.6223,568.6223,568.255,568.4436,1160.0
2023-01-27 13:40:00,572.41,572.5,571.71,572.26,2941.0,568.2649,568.3543,567.57,568.116,2941.0
2023-01-27 13:45:00,572.54,573.01,572.3,573.01,2951.0,568.394,568.8606,568.1557,568.8606,2951.0
2023-01-27 13:50:00,573.01,573.67,572.74,573.1,7130.0,568.8606,569.5158,568.5925,568.9499,7130.0
2023-01-27 13:55:00,573.03,573.43,572.69,573.01,2759.0,568.8804,569.2775,568.5429,568.8606,2759.0
2023-01-27 14:00:00,572.95,573.64,572.87,573.08,1888.0,568.801,569.486,568.7216,568.9301,1888.0
2023-01-27 14:05:00,572.84,573.14,572.46,572.91,5762.0,568.6918,568.9896,568.3146,568.7613,5762.0
2023-01-27 14:10:00,573.15,573.52,572.79,573.33,1449.0,568.9996,569.3669,568.6422,569.1783,1449.0
2023-01-27 14:15:00,573.29,574.34,573.29,574.33,1622.0,569.1386,570.181,569.1386,570.171,1622.0
2023-01-27 14:20:00,574.3,574.73,574.2,574.32,3116.0,570.1412,570.5681,570.042,570.1611,3116.0
2023-01-27 14:25:00,574.37,574.61,574.37,574.42,1421.0,570.2107,570.449,570.2107,570.2604,1421.0
2023-01-27 14:30:00,574.61,575.34,574.55,575.04,5342.0,570.449,571.1737,570.3894,570.8759,5342.0
2023-01-27 14:35:00,575.08,575.29,575.04,575.29,8400.0,570.9156,571.1241,570.8759,571.1241,8400.0
2023-01-27 14:40:00,575.45,575.78,575.45,575.52,1488.0,571.2829,571.6105,571.2829,571.3524,1488.0
2023-01-27 14:45:00,575.74,576.41,575.73,576.3,9325.0,571.5708,572.236,571.5609,572.1268,9325.0
2023-01-27 14:50:00,576.27,576.43,575.65,575.72,5409.0,572.097,572.2558,571.4815,571.551,5409.0
2023-01-27 14:55:00,575.55,576.32,575.49,576.29,8486.0,571.3822,572.1466,571.3226,572.1168,8486.0
2023-01-27 15:00:00,576.29,577.0,576.28,576.74,2854.0,572.1168,572.8217,572.1069,572.5636,2854.0
2023-01-27 15:05:00,576.57,577.51,576.57,577.5,4117.0,572.3948,573.328,572.3948,573.3181,4117.0
2023-01-27 15:10:00,577.4,577.4,576.59,576.59,3411.0,573.2188,573.2188,572.4147,572.4147,3411.0
2023-01-27 15:15:00,576.54,576.99,576.37,576.99,2640.0,572.365,572.8118,572.1963,572.8118,2640.0
2023-01-27 15:20:00,577.04,577.04,576.22,576.25,2328.0,572.8614,572.8614,572.0473,572.0771,2328.0
2023-01-27 15:25:00,576.32,576.32,575.38,575.62,6513.0,572.1466,572.1466,571.2134,571.4517,6513.0
2023-01-27 15:30:00,575.63,576.24,575.43,576.24,13529.0,571.4616,572.0672,571.2631,572.0672,13529.0
2023-01-27 15:35:00,576.17,576.26,575.5,575.58,4379.0,571.9977,572.0871,571.3326,571.412,4379.0
2023-01-27 15:40:00,575.77,576.3,575.34,575.42,3898.0,571.6006,572.1268,571.1737,571.2531,3898.0
2023-01-27 15:45:00,575.35,575.35,573.83,574.28,6941.0,571.1836,571.1836,569.6747,570.1214,6941.0
2023-01-27 15:50:00,574.08,574.17,572.77,573.45,11570.0,569.9228,570.0122,568.6223,569.2974,11570.0
2023-01-27 15:55:00,573.56,573.74,573.11,573.36,29258.0,569.4066,569.5853,568.9599,569.2081,29258.0
2023-01-30 09:30:00,567.77,570.46,567.77,568.5,21713.0,563.6585,566.3291,563.6585,564.3832,21713.0
2023-01-30 09:35:00,569.75,569.75,566.84,567.43,3735.0,565.6242,565.6242,562.7353,563.321,3735.0
2023-01-30 09:40:00,566.65,568.68,566.64,567.64,6441.0,562.5466,564.5619,562.5367,563.5295,6441.0
2023-01-30 09:45:00,567.37,569.02,567.32,569.02,5776.0,563.2614,564.8995,563.2118,564.8995,5776.0
2023-01-30 09:50:00,568.59,569.37,567.47,567.47,7147.0,564.4726,565.2469,563.3607,563.3607,7147.0
2023-01-30 09:55:00,567.2,569.27,567.2,569.26,4193.0,563.0927,565.1477,563.0927,565.1377,4193.0
2023-01-30 10:00:00,569.06,570.82,569.06,570.58,8320.0,564.9392,566.6864,564.9392,566.4482,8320.0
2023-01-30 10:05:00,570.62,570.87,569.36,569.39,4619.0,566.4879,566.7361,565.237,565.2668,4619.0
2023-01-30 10:10:00,569.47,570.55,569.47,569.58,8853.0,565.3462,566.4184,565.3462,565.4554,8853.0
2023-01-30 10:15:00,569.63,569.81,568.65,569.18,6148.0,565.5051,565.6838,564.5322,565.0583,6148.0
2023-01-30 10:20:00,569.48,569.81,568.38,568.96,6003.0,565.3562,565.6838,564.2641,564.8399,6003.0
2023-01-30 10:25:00,568.97,569.35,568.36,568.97,3281.0,564.8498,565.2271,564.2443,564.8498,3281.0
2023-01-30 10:30:00,569.24,569.41,567.28,567.48,3537.0,565.1179,565.2867,563.1721,563.3706,3537.0
2023-01-30 10:35:00,567.4,567.48,566.1,566.5,4814.0,563.2912,563.3706,562.0006,562.3977,4814.0
2023-01-30 10:40:00,566.62,566.65,565.0,565.0,5348.0,562.5169,562.5466,560.9086,560.9086,5348.0
2023-01-30 10:45:00,565.4,565.4,564.27,564.27,3226.0,561.3057,561.3057,560.1839,560.1839,3226.0
2023-01-30 10:50:00,565.4,566.04,564.47,564.69,2830.0,561.3057,561.9411,560.3824,560.6008,2830.0
2023-01-30 10:55:00,564.55,565.17,564.28,564.72,5577.0,560.4619,561.0774,560.1938,560.6306,5577.0
2023-01-30 11:00:00,564.69,565.47,564.44,565.43,4158.0,560.6008,561.3752,560.3526,561.3355,4158.0
2023-01-30 11:05:00,565.45,565.45,564.57,565.22,4043.0,561.3553,561.3553,560.4817,561.127,4043.0
2023-01-30 11:10:00,565.66,566.02,565.46,565.51,6360.0,561.5638,561.9212,561.3653,561.4149,6360.0
2023-01-30 11:15:00,565.37,566.02,565.05,565.76,5889.0,561.2759,561.9212,560.9582,561.6631,5889.0
2023-01-30 11:20:00,565.65,566.24,564.34,564.59,4705.0,561.5539,562.1396,560.2534,560.5016,4705.0
2023-01-30 11:25:00,564.91,565.11,563.8,564.8,5193.0,560.8192,561.0178,559.7173,560.71,5193.0
2023-01-30 11:30:00,565.02,565.5,564.56,565.22,6603.0,560.9284,561.405,560.4718,561.127,6603.0
2023-01-30 11:35:00,565.27,565.27,564.36,564.64,5438.0,561.1766,561.1766,560.2732,560.5512,5438.0
2023-01-30 11:40:00,564.65,565.42,564.65,564.68,5166.0,560.5611,561.3256,560.5611,560.5909,5166.0
2023-01-30 11:45:00,564.54,565.0,563.72,563.75,4550.0,560.4519,560.9086,559.6379,559.6676,4550.0
2023-01-30 11:50:00,563.91,564.47,563.69,564.27,2688.0,559.8265,560.3824,559.6081,560.1839,2688.0
2023-01-30 11:55:00,564.05,564.71,563.27,564.57,4210.0,559.9655,560.6207,559.1911,560.4817,4210.0
2023-01-30 12:00:00,564.72,565.06,564.02,564.81,2715.0,560.6306,560.9682,559.9357,560.72,2715.0
2023-01-30 12:05:00,564.65,564.83,563.94,563.94,5643.0,560.5611,560.7398,559.8563,559.8563,5643.0
2023-01-30 12:10:00,564.06,564.28,563.77,564.19,19163.0,559.9754,560.1938,559.6875,560.1045,19163.0
2023-01-30 12:15:00,564.19,564.19,562.77,563.11,9793.0,560.1045,560.1045,558.6947,559.0323,9793.0
2023-01-30 12:20:00,563.03,563.19,562.22,562.32,10520.0,558.9529,559.1117,558.1487,558.248,10520.0
2023-01-30 12:25:00,562.3,562.41,561.24,561.86,19318.0,558.2281,558.3373,557.1758,557.7913,19318.0
2023-01-30 12:30:00,562.48,563.16,562.15,563.16,1586.0,558.4068,559.0819,558.0792,559.0819,1586.0
2023-01-30 12:35:00,562.92,563.06,562.27,562.37,9860.0,558.8437,558.9826,558.1984,558.2976,9860.0
2023-01-30 12:40:00,562.59,563.64,562.56,563.33,24054.0,558.516,559.5584,558.4863,559.2507,24054.0
2023-01-30 12:45:00,563.23,563.26,561.82,561.97,11754.0,559.1514,559.1812,557.7516,557.9005,11754.0
2023-01-30 12:50:00,561.92,562.77,561.52,562.73,2221.0,557.8509,558.6947,557.4538,558.655,2221.0
2023-01-30 12:55:00,562.54,562.58,561.44,561.44,3300.0,558.4664,558.5061,557.3744,557.3744,3300.0
2023-01-30 13:00:00,561.33,561.36,560.76,561.35,3920.0,557.2652,557.295,556.6993,557.285,3920.0
2023-01-30 13:05:00,561.52,561.92,561.35,561.74,2807.0,557.4538,557.8509,557.285,557.6722,2807.0
2023-01-30 13:10:00,561.95,562.38,561.9,562.06,3524.0,557.8807,558.3076,557.831,557.9899,3524.0
2023-01-30 13:15:00,562.38,564.15,562.38,564.06,2085.0,558.3076,560.0647,558.3076,559.9754,2085.0
2023-01-30 13:20:00,564.05,564.13,563.72,563.82,3058.0,559.9655,560.0449,559.6379,559.7371,3058.0
2023-01-30 13:25:00,563.82,563.82,563.35,563.72,2369.0,559.7371,559.7371,559.2705,559.6379,2369.0
2023-01-30 13:30:00,563.43,563.45,562.67,563.4,4185.0,559.35,559.3698,558.5955,559.3202,4185.0
2023-01-30 13:35:00,563.4,563.55,562.91,563.19,1909.0,559.3202,559.4691,558.8337,559.1117,1909.0
2023-01-30 13:40:00,563.23,563.28,562.85,563.21,2893.0,559.1514,559.201,558.7742,559.1316,2893.0
2023-01-30 13:45:00,563.02,563.62,562.76,563.6,3787.0,558.9429,559.5386,558.6848,559.5187,3787.0
2023-01-30 13:50:00,563.59,564.16,563.33,564.06,2788.0,559.5088,560.0747,559.2507,559.9754,2788.0
2023-01-30 13:55:00,563.96,563.96,563.53,563.62,1934.0,559.8761,559.8761,559.4492,559.5386,1934.0
2023-01-30 14:00:00,563.74,564.41,563.47,564.36,4717.0,559.6577,560.3229,559.3897,560.2732,4717.0
2023-01-30 14:05:00,564.45,564.79,563.84,563.89,7086.0,560.3626,560.7001,559.757,559.8066,7086.0
2023-01-30 14:10:00,563.85,564.05,563.21,563.37,2507.0,559.7669,559.9655,559.1316,559.2904,2507.0
2023-01-30 14:15:00,563.44,563.44,562.87,562.98,2200.0,559.3599,559.3599,558.794,558.9032,2200.0
2023-01-30 14:20:00,563.0,563.0,562.21,562.31,1897.0,558.9231,558.9231,558.1388,558.2381,1897.0
2023-01-30 14:25:00,562.3,562.55,561.95,562.49,3515.0,558.2281,558.4763,557.8807,558.4168,3515.0
2023-01-30 14:30:00,562.11,563.37,562.1,563.37,10215.0,558.0395,559.2904,558.0296,559.2904,10215.0
2023-01-30 14:35:00,563.38,564.0,562.92,563.68,4410.0,559.3003,559.9158,558.8437,559.5982,4410.0
2023-01-30 14:40:00,563.61,563.61,562.96,563.03,3932.0,559.5287,559.5287,558.8834,558.9529,3932.0
2023-01-30 14:45:00,563.17,563.39,562.91,563.39,3814.0,559.0918,559.3103,558.8337,559.3103,3814.0
2023-01-30 14:50:00,563.18,563.47,562.98,563.47,5128.0,559.1018,559.3897,558.9032,559.3897,5128.0
2023-01-30 14:55:00,563.44,564.16,563.43,563.9,4941.0,559.3599,560.0747,559.35,559.8166,4941.0
2023-01-30 15:00:00,564.08,564.62,563.51,564.62,7360.0,559.9953,560.5313,559.4294,560.5313,7360.0
2023-01-30 15:05:00,564.32,564.34,563.16,563.43,3609.0,560.2335,560.2534,559.0819,559.35,3609.0
2023-01-30 15:10:00,563.48,563.59,562.82,562.82,2343.0,559.3996,559.5088,558.7444,558.7444,2343.0
2023-01-30 15:15:00,562.68,563.3,562.55,563.3,5093.0,558.6054,559.2209,558.4763,559.2209,5093.0
2023-01-30 15:20:00,563.21,563.47,562.9,563.13,4234.0,559.1316,559.3897,558.8238,559.0521,4234.0
2023-01-30 15:25:00,563.09,563.89,563.08,563.27,3050.0,559.0124,559.8066,559.0025,559.1911,3050.0
2023-01-30 15:30:00,563.29,564.16,562.91,563.98,8648.0,559.211,560.0747,558.8337,559.896,8648.0
2023-01-30 15:35:00,563.99,564.37,563.93,564.25,11218.0,559.9059,560.2832,559.8463,560.164,11218.0
2023-01-30 15:40:00,564.26,564.38,563.29,563.44,9131.0,560.174,560.2931,559.211,559.3599,9131.0
2023-01-30 15:45:00,563.52,563.67,563.02,563.41,14666.0,559.4393,559.5882,558.9429,559.3301,14666.0
2023-01-30 15:50:00,563.19,564.19,563.09,563.84,20538.0,559.1117,560.1045,559.0124,559.757,20538.0
2023-01-30 15:55:00,563.72,564.35,562.87,564.34,45001.0,559.6379,560.2633,558.794,560.2534,45001.0
2023-01-31 09:30:00,562.18,565.49,560.52,563.92,35221.0,558.109,561.395,556.461,559.8364,35221.0
2023-01-31 09:35:00,564.28,565.35,562.89,562.92,8716.0,560.1938,561.2561,558.8139,558.8437,8716.0
2023-01-31 09:40:00,562.81,565.12,562.5,562.84,21175.0,558.7345,561.0277,558.4267,558.7642,21175.0
2023-01-31 09:45:00,563.12,565.79,562.51,564.95,37361.0,559.0422,561.6929,558.4366,560.859,37361.0
2023-01-31 09:50:00,565.24,565.78,558.87,560.7,18029.0,561.1469,561.6829,554.823,556.6397,18029.0
2023-01-31 09:55:00,560.19,561.63,558.0,558.01,13576.0,556.1334,557.563,553.9593,553.9692,13576.0
2023-01-31 10:00:00,558.54,560.32,558.11,560.25,18351.0,554.4954,556.2625,554.0685,556.193,18351.0
2023-01-31 10:05:00,560.39,561.68,560.39,560.94,10685.0,556.332,557.6126,556.332,556.878,10685.0
2023-01-31 10:10:00,560.71,562.04,560.71,561.79,4230.0,556.6497,557.97,556.6497,557.7218,4230.0
2023-01-31 10:15:00,561.69,562.2,560.63,562.2,11894.0,557.6226,558.1289,556.5702,558.1289,11894.0
2023-01-31 10:20:00,562.11,562.53,561.47,561.56,7222.0,558.0395,558.4565,557.4042,557.4935,7222.0
2023-01-31 10:25:00,561.46,562.26,560.6,562.26,6996.0,557.3942,558.1884,556.5405,558.1884,6996.0
2023-01-31 10:30:00,562.42,562.42,561.62,561.96,4255.0,558.3473,558.3473,557.5531,557.8906,4255.0
2023-01-31 10:35:00,561.93,562.5,561.65,562.17,4958.0,557.8608,558.4267,557.5829,558.0991,4958.0
2023-01-31 10:40:00,562.15,562.34,561.19,561.75,12452.0,558.0792,558.2679,557.1262,557.6821,12452.0
2023-01-31 10:45:00,561.68,562.67,561.56,561.83,11285.0,557.6126,558.5955,557.4935,557.7615,11285.0
2023-01-31 10:50:00,561.95,562.47,561.95,562.46,3135.0,557.8807,558.3969,557.8807,558.387,3135.0
2023-01-31 10:55:00,562.37,563.17,562.02,562.02,15821.0,558.2976,559.0918,557.9502,557.9502,15821.0
2023-01-31 11:00:00,562.26,562.87,562.22,562.61,6221.0,558.1884,558.794,558.1487,558.5359,6221.0
2023-01-31 11:05:00,562.81,563.21,562.49,563.09,8883.0,558.7345,559.1316,558.4168,559.0124,8883.0
2023-01-31 11:10:00,563.09,563.25,562.18,562.18,9187.0,559.0124,559.1713,558.109,558.109,9187.0
2023-01-31 11:15:00,562.39,562.45,561.11,561.33,7318.0,558.3175,558.3771,557.0468,557.2652,7318.0
2023-01-31 11:20:00,561.49,563.04,561.33,562.31,9047.0,557.424,558.9628,557.2652,558.2381,9047.0
2023-01-31 11:25:00,562.34,562.59,562.04,562.25,5392.0,558.2679,558.516,557.97,558.1785,5392.0
2023-01-31 11:30:00,562.26,562.56,562.12,562.13,15201.0,558.1884,558.4863,558.0494,558.0594,15201.0
2023-01-31 11:35:00,562.13,563.01,562.0,562.38,31633.0,558.0594,558.933,557.9303,558.3076,31633.0
2023-01-31 11:40:00,562.45,562.61,561.8,562.05,5600.0,558.3771,558.5359,557.7318,557.98,5600.0
2023-01-31 11:45:00,562.15,562.32,561.42,561.87,7446.0,558.0792,558.248,557.3545,557.8013,7446.0
2023-01-31 11:50:00,561.88,562.72,561.88,562.68,3360.0,557.8112,558.6451,557.8112,558.6054,3360.0
2023-01-31 11:55:00,562.36,562.88,562.07,562.85,17356.0,558.2877,558.8039,557.9998,558.7742,17356.0
2023-01-31 12:00:00,562.73,562.74,562.04,562.46,4910.0,558.655,558.665,557.97,558.387,4910.0
2023-01-31 12:05:00,562.45,562.79,562.15,562.76,2136.0,558.3771,558.7146,558.0792,558.6848,2136.0
2023-01-31 12:10:00,562.95,563.24,562.45,562.58,3753.0,558.8734,559.1613,558.3771,558.5061,3753.0
2023-01-31 12:15:00,562.57,563.47,562.57,563.29,8017.0,558.4962,559.3897,558.4962,559.211,8017.0
2023-01-31 12:20:00,563.3,563.35,562.76,563.03,5157.0,559.2209,559.2705,558.6848,558.9529,5157.0
2023-01-31 12:25:00,563.02,563.22,562.8,563.22,6021.0,558.9429,559.1415,558.7245,559.1415,6021.0
2023-01-31 12:30:00,563.25,563.39,563.1,563.23,3135.0,559.1713,559.3103,559.0224,559.1514,3135.0
2023-01-31 12:35:00,563.04,563.3,562.87,563.3,3834.0,558.9628,559.2209,558.794,559.2209,3834.0
2023-01-31 12:40:00,563.15,563.62,563.15,563.33,6488.0,559.072,559.5386,559.072,559.2507,6488.0
2023-01-31 12:45:00,563.39,563.94,562.99,563.58,21089.0,559.3103,559.8563,558.9131,559.4989,21089.0
2023-01-31 12:50:00,563.84,563.84,563.3,563.54,4300.0,559.757,559.757,559.2209,559.4592,4300.0
2023-01-31 12:55:00,563.54,563.83,563.49,563.72,1598.0,559.4592,559.7471,559.4095,559.6379,1598.0
2023-01-31 13:00:00,563.81,563.86,563.47,563.65,12059.0,559.7272,559.7768,559.3897,559.5684,12059.0
2023-01-31 13:05:00,563.33,563.64,563.11,563.52,7529.0,559.2507,559.5584,559.0323,559.4393,7529.0
2023-01-31 13:10:00,563.52,563.8,563.2,563.52,4837.0,559.4393,559.7173,559.1216,559.4393,4837.0
2023-01-31 13:15:00,563.55,564.05,563.43,563.67,4815.0,559.4691,559.9655,559.35,559.5882,4815.0
2023-01-31 13:20:00,563.55,563.59,562.83,562.92,3491.0,559.4691,559.5088,558.7543,558.8437,3491.0
2023-01-31 13:25:00,562.81,563.2,562.8,563.14,3887.0,558.7345,559.1216,558.7245,559.0621,3887.0
2023-01-31 13:30:00,563.23,563.44,562.33,562.33,6892.0,559.1514,559.3599,558.2579,558.2579,6892.0
2023-01-31 13:35:00,562.2,562.71,561.88,562.58,4589.0,558.1289,558.6352,557.8112,558.5061,4589.0
2023-01-31 13:40:00,562.63,563.43,562.48,562.7,9821.0,558.5558,559.35,558.4068,558.6252,9821.0
2023-01-31 13:45:00,562.71,563.5,562.7,563.45,12209.0,558.6352,559.4195,558.6252,559.3698,12209.0
2023-01-31 13:50:00,563.45,563.84,562.75,562.85,28270.0,559.3698,559.757,558.6749,558.7742,28270.0
2023-01-31 13:55:00,562.95,563.92,562.91,563.84,21857.0,558.8734,559.8364,558.8337,559.757,21857.0
2023-01-31 14:00:00,563.88,564.45,563.7,563.7,15529.0,559.7967,560.3626,559.618,559.618,15529.0
2023-01-31 14:05:00,563.69,564.45,563.66,564.3,10798.0,559.6081,560.3626,559.5783,560.2137,10798.0
2023-01-31 14:10:00,564.42,565.86,564.41,565.21,7342.0,560.3328,561.7624,560.3229,561.1171,7342.0
2023-01-31 14:15:00,565.25,565.26,564.45,564.45,6075.0,561.1568,561.1667,560.3626,560.3626,6075.0
2023-01-31 14:20:00,564.4,564.52,563.51,564.06,5825.0,560.3129,560.4321,559.4294,559.9754,5825.0
2023-01-31 14:25:00,563.97,564.34,563.85,564.24,7355.0,559.8861,560.2534,559.7669,560.1541,7355.0
2023-01-31 14:30:00,564.08,564.22,563.63,563.78,4626.0,559.9953,560.1342,559.5485,559.6974,4626.0
2023-01-31 14:35:00,563.93,563.97,563.6,563.6,8279.0,559.8463,559.8861,559.5187,559.5187,8279.0
2023-01-31 14:40:00,563.87,564.04,563.5,563.59,7156.0,559.7868,559.9555,559.4195,559.5088,7156.0
2023-01-31 14:45:00,563.52,563.92,563.21,563.92,8732.0,559.4393,559.8364,559.1316,559.8364,8732.0
2023-01-31 14:50:00,563.86,564.33,563.86,563.99,9795.0,559.7768,560.2434,559.7768,559.9059,9795.0
2023-01-31 14:55:00,564.03,564.35,563.94,564.09,5758.0,559.9456,560.2633,559.8563,560.0052,5758.0
2023-01-31 15:00:00,564.08,564.75,564.07,564.68,5540.0,559.9953,560.6604,559.9853,560.5909,5540.0
2023-01-31 15:05:00,564.6,564.92,563.89,564.06,7616.0,560.5115,560.8292,559.8066,559.9754,7616.0
2023-01-31 15:10:00,563.93,563.94,563.35,563.47,7725.0,559.8463,559.8563,559.2705,559.3897,7725.0
2023-01-31 15:15:00,563.45,564.11,563.22,563.25,14693.0,559.3698,560.025,559.1415,559.1713,14693.0
2023-01-31 15:20:00,563.44,563.7,563.27,563.45,9078.0,559.3599,559.618,559.1911,559.3698,9078.0
2023-01-31 15:25:00,563.49,563.76,563.26,563.54,9518.0,559.4095,559.6776,559.1812,559.4592,9518.0
2023-01-31 15:30:00,563.61,564.5,563.26,564.44,27617.0,559.5287,560.4122,559.1812,560.3526,27617.0
2023-01-31 15:35:00,564.37,565.51,564.24,565.29,12721.0,560.2832,561.4149,560.1541,561.1965,12721.0
2023-01-31 15:40:00,565.41,565.58,565.05,565.31,9164.0,561.3156,561.4844,560.9582,561.2163,9164.0
2023-01-31 15:45:00,565.39,566.02,565.17,565.17,20852.0,561.2958,561.9212,561.0774,561.0774,20852.0
2023-01-31 15:50:00,565.21,568.96,565.2,568.7,38657.0,561.1171,564.8399,561.1071,564.5818,38657.0
2023-01-31 15:55:00,568.67,570.63,568.35,570.59,43600.0,564.552,566.4978,564.2343,566.4581,43600.0
2023-02-01 09:30:00,586.09,593.99,581.64,582.75,93704.0,581.8459,589.6887,577.4281,578.5301,93704.0
2023-02-01 09:35:00,582.54,584.08,576.33,584.08,47736.0,578.3216,579.8504,572.1565,579.8504,47736.0
2023-02-01 09:40:00,583.9,589.25,582.74,588.18,40683.0,579.6717,584.983,578.5201,583.9207,40683.0
2023-02-01 09:45:00,588.19,595.25,587.92,595.25,72571.0,583.9307,590.9395,583.6626,590.9395,72571.0
2023-02-01 09:50:00,595.42,597.54,594.47,596.07,26675.0,591.1083,593.213,590.1652,591.7536,26675.0
2023-02-01 09:55:00,596.1,596.1,592.89,594.81,23357.0,591.7834,591.7834,588.5966,590.5027,23357.0
2023-02-01 10:00:00,593.65,594.58,589.8,589.92,29894.0,589.3511,590.2744,585.529,585.6481,29894.0
2023-02-01 10:05:00,589.8,590.29,586.69,587.69,19906.0,585.529,586.0155,582.4415,583.4343,19906.0
2023-02-01 10:10:00,587.92,588.01,585.15,586.24,25574.0,583.6626,583.752,580.9127,581.9948,25574.0
2023-02-01 10:15:00,586.74,589.78,586.56,589.38,50038.0,582.4912,585.5091,582.3125,585.112,50038.0
2023-02-01 10:20:00,589.38,589.73,587.14,587.92,62288.0,585.112,585.4595,582.8883,583.6626,62288.0
2023-02-01 10:25:00,588.2,590.51,587.6,590.3,21880.0,583.9406,586.2339,583.3449,586.0254,21880.0
2023-02-01 10:30:00,590.51,590.72,589.21,589.77,31122.0,586.2339,586.4423,584.9433,585.4992,31122.0
2023-02-01 10:35:00,589.07,590.29,589.07,590.11,22601.0,584.8043,586.0155,584.8043,585.8368,22601.0
2023-02-01 10:40:00,589.74,590.83,589.37,589.53,10975.0,585.4694,586.5515,585.1021,585.261,10975.0
2023-02-01 10:45:00,589.88,590.32,589.05,589.98,20271.0,585.6084,586.0452,584.7844,585.7077,20271.0
2023-02-01 10:50:00,589.53,590.32,588.45,590.32,34206.0,585.261,586.0452,584.1888,586.0452,34206.0
2023-02-01 10:55:00,590.01,590.26,588.74,588.82,44520.0,585.7375,585.9857,584.4767,584.5561,44520.0
2023-02-01 11:00:00,589.1,590.26,588.62,590.25,25925.0,584.8341,585.9857,584.3575,585.9757,25925.0
2023-02-01 11:05:00,589.97,590.78,589.17,589.86,12457.0,585.6978,586.5019,584.9036,585.5886,12457.0
2023-02-01 11:10:00,589.86,589.96,587.56,588.05,19577.0,585.5886,585.6878,583.3052,583.7917,19577.0
2023-02-01 11:15:00,588.1,588.53,584.86,585.51,13628.0,583.8413,584.2682,580.6248,581.2701,13628.0
2023-02-01 11:20:00,585.88,586.44,583.85,585.42,17170.0,581.6374,582.1933,579.6221,581.1807,17170.0
2023-02-01 11:25:00,585.41,586.33,585.22,585.23,6281.0,581.1708,582.0841,580.9822,580.9921,6281.0
2023-02-01 11:30:00,585.28,585.45,584.52,585.1,10261.0,581.0417,581.2105,580.2872,580.863,10261.0
2023-02-01 11:35:00,585.1,588.59,584.88,588.59,9781.0,580.863,584.3278,580.6446,584.3278,9781.0
2023-02-01 11:40:00,587.97,588.39,587.01,587.52,10220.0,583.7123,584.1292,582.7592,583.2655,10220.0
2023-02-01 11:45:00,587.43,587.72,585.57,585.75,13339.0,583.1762,583.4641,581.3296,581.5083,13339.0
2023-02-01 11:50:00,585.75,585.94,583.43,583.85,13484.0,581.5083,581.697,579.2051,579.6221,13484.0
2023-02-01 11:55:00,583.85,584.26,581.22,581.93,13751.0,579.6221,580.0291,577.0111,577.716,13751.0
2023-02-01 12:00:00,582.28,582.88,581.1,581.8,10986.0,578.0635,578.6591,576.892,577.5869,10986.0
2023-02-01 12:05:00,581.8,582.98,581.21,582.98,4961.0,577.5869,578.7584,577.0012,578.7584,4961.0
2023-02-01 12:10:00,583.35,584.09,582.77,582.77,4869.0,579.1257,579.8604,578.5499,578.5499,4869.0
2023-02-01 12:15:00,583.0,583.0,582.16,582.36,5277.0,578.7782,578.7782,577.9443,578.1429,5277.0
2023-02-01 12:20:00,582.3,583.47,582.29,583.15,9330.0,578.0833,579.2448,578.0734,578.9272,9330.0
2023-02-01 12:25:00,583.19,583.19,581.66,581.67,3700.0,578.9669,578.9669,577.4479,577.4579,3700.0
2023-02-01 12:30:00,581.8,581.8,580.41,580.63,3672.0,577.5869,577.5869,576.207,576.4254,3672.0
2023-02-01 12:35:00,580.62,580.72,579.63,579.94,6541.0,576.4155,576.5148,575.4326,575.7404,6541.0
2023-02-01 12:40:00,579.73,580.47,579.25,580.15,7272.0,575.5319,576.2666,575.0554,575.9489,7272.0
2023-02-01 12:45:00,580.21,581.2,580.2,580.67,6861.0,576.0084,576.9913,575.9985,576.4651,6861.0
2023-02-01 12:50:00,580.61,580.76,579.72,579.72,2404.0,576.4056,576.5545,575.522,575.522,2404.0
2023-02-01 12:55:00,579.97,580.72,579.68,580.25,8473.0,575.7702,576.5148,575.4823,576.0482,8473.0
2023-02-01 13:00:00,580.25,580.99,580.25,580.71,3426.0,576.0482,576.7828,576.0482,576.5048,3426.0
2023-02-01 13:05:00,580.78,581.22,579.81,580.68,4789.0,576.5743,577.0111,575.6113,576.475,4789.0
2023-02-01 13:10:00,580.94,581.36,580.75,581.06,3036.0,576.7332,577.1501,576.5445,576.8523,3036.0
2023-02-01 13:15:00,581.31,581.45,580.64,580.84,2850.0,577.1005,577.2395,576.4353,576.6339,2850.0
2023-02-01 13:20:00,581.09,581.7,581.08,581.24,5493.0,576.8821,577.4877,576.8721,577.031,5493.0
2023-02-01 13:25:00,580.81,581.74,580.73,581.67,5999.0,576.6041,577.5274,576.5247,577.4579,5999.0
2023-02-01 13:30:00,581.62,582.95,581.61,582.27,5436.0,577.4082,578.7286,577.3983,578.0535,5436.0
2023-02-01 13:35:00,582.43,583.02,581.92,582.71,5108.0,578.2124,578.7981,577.7061,578.4903,5108.0
2023-02-01 13:40:00,582.6,583.13,581.09,581.27,8849.0,578.3811,578.9073,576.8821,577.0608,8849.0
2023-02-01 13:45:00,581.56,581.79,580.52,581.1,5450.0,577.3487,577.577,576.3162,576.892,5450.0
2023-02-01 13:50:00,581.24,581.29,580.32,580.98,6536.0,577.031,577.0806,576.1177,576.7729,6536.0
2023-02-01 13:55:00,580.99,583.1,580.98,582.42,9903.0,576.7828,578.8775,576.7729,578.2024,9903.0
2023-02-01 14:00:00,582.43,583.06,580.88,582.71,17672.0,578.2124,578.8378,576.6736,578.4903,17672.0
2023-02-01 14:05:00,582.96,585.1,582.96,584.28,6102.0,578.7385,580.863,578.7385,580.049,6102.0
2023-02-01 14:10:00,584.52,586.23,584.52,586.0,20285.0,580.2872,581.9849,580.2872,581.7565,20285.0
2023-02-01 14:15:00,585.99,586.57,584.7,585.29,8946.0,581.7466,582.3224,580.4659,581.0517,8946.0
2023-02-01 14:20:00,585.45,588.38,585.29,588.13,27576.0,581.2105,584.1193,581.0517,583.8711,27576.0
2023-02-01 14:25:00,587.92,589.06,587.44,587.44,25663.0,583.6626,584.7944,583.1861,583.1861,25663.0
2023-02-01 14:30:00,587.64,588.52,582.86,583.63,21175.0,583.3846,584.2583,578.6393,579.4037,21175.0
2023-02-01 14:35:00,583.75,587.67,583.74,587.4,11644.0,579.5228,583.4144,579.5129,583.1464,11644.0
2023-02-01 14:40:00,588.54,590.89,588.35,590.78,11536.0,584.2781,586.6111,584.0895,586.5019,11536.0
2023-02-01 14:45:00,590.43,592.02,589.92,590.36,6539.0,586.1544,587.7329,585.6481,586.0849,6539.0
2023-02-01 14:50:00,590.54,590.71,588.8,589.45,20533.0,586.2636,586.4324,584.5362,585.1815,20533.0
2023-02-01 14:55:00,589.35,589.46,588.27,588.94,10292.0,585.0823,585.1915,584.0101,584.6752,10292.0
2023-02-01 15:00:00,589.24,590.72,589.21,589.99,10507.0,584.9731,586.4423,584.9433,585.7176,10507.0
2023-02-01 15:05:00,590.27,591.43,589.55,591.29,21553.0,585.9956,587.1472,585.2808,587.0082,21553.0
2023-02-01 15:10:00,591.5,592.79,591.22,591.35,16450.0,587.2167,588.4974,586.9387,587.0678,16450.0
2023-02-01 15:15:00,591.19,591.41,589.86,590.53,10612.0,586.9089,587.1273,585.5886,586.2537,10612.0
2023-02-01 15:20:00,590.3,591.0,589.29,590.55,11776.0,586.0254,586.7203,585.0227,586.2736,11776.0
2023-02-01 15:25:00,590.43,591.14,589.83,590.89,10644.0,586.1544,586.8593,585.5588,586.6111,10644.0
2023-02-01 15:30:00,591.15,592.01,590.8,591.93,11444.0,586.8692,587.723,586.5218,587.6436,11444.0
2023-02-01 15:35:00,592.28,594.22,592.02,594.13,20567.0,587.991,589.917,587.7329,589.8276,20567.0
2023-02-01 15:40:00,594.14,594.79,592.9,593.04,13771.0,589.8376,590.4829,588.6066,588.7455,13771.0
2023-02-01 15:45:00,592.9,593.44,590.56,590.56,25152.0,588.6066,589.1426,586.2835,586.2835,25152.0
2023-02-01 15:50:00,590.57,590.57,588.06,588.58,52758.0,586.2934,586.2934,583.8016,584.3178,52758.0
2023-02-01 15:55:00,588.47,588.87,586.96,587.67,65494.0,584.2086,584.6057,582.7096,583.4144,65494.0
2023-02-02 09:30:00,591.67,592.99,587.31,592.0,36365.0,587.3855,588.6959,583.057,587.7131,36365.0
2023-02-02 09:35:00,593.63,594.98,591.69,591.7,6781.0,589.3313,590.6715,587.4053,587.4152,6781.0
2023-02-02 09:40:00,592.02,592.88,590.34,590.34,8604.0,587.7329,588.5867,586.0651,586.0651,8604.0
2023-02-02 09:45:00,590.31,591.77,588.01,591.46,25367.0,586.0353,587.4847,583.752,587.177,25367.0
2023-02-02 09:50:00,590.97,591.13,588.73,590.52,10743.0,586.6905,586.8494,584.4668,586.2438,10743.0
2023-02-02 09:55:00,590.51,590.92,589.25,589.61,25493.0,586.2339,586.6409,584.983,585.3404,25493.0
2023-02-02 10:00:00,589.95,591.95,588.4,591.24,13018.0,585.6779,587.6634,584.1391,586.9586,13018.0
2023-02-02 10:05:00,590.72,592.52,590.44,590.44,8588.0,586.4423,588.2293,586.1644,586.1644,8588.0
2023-02-02 10:10:00,590.49,590.7,588.24,589.6,44527.0,586.214,586.4225,583.9803,585.3305,44527.0
2023-02-02 10:15:00,589.46,592.51,589.4,592.17,7090.0,585.1915,588.2194,585.1319,587.8818,7090.0
2023-02-02 10:20:00,592.37,592.38,590.47,591.85,14070.0,588.0804,588.0903,586.1942,587.5642,14070.0
2023-02-02 10:25:00,591.88,592.07,590.48,590.76,30751.0,587.5939,587.7826,586.2041,586.4821,30751.0
2023-02-02 10:30:00,591.18,592.62,590.98,591.67,40657.0,586.899,588.3286,586.7005,587.3855,40657.0
2023-02-02 10:35:00,591.72,591.86,590.41,590.97,2902.0,587.4351,587.5741,586.1346,586.6905,2902.0
2023-02-02 10:40:00,591.49,591.84,590.55,590.9,7509.0,587.2068,587.5542,586.2736,586.621,7509.0
2023-02-02 10:45:00,590.9,590.91,589.99,590.46,14100.0,586.621,586.631,585.7176,586.1842,14100.0
2023-02-02 10:50:00,589.99,591.92,589.53,591.92,12303.0,585.7176,587.6337,585.261,587.6337,12303.0
2023-02-02 10:55:00,591.38,592.39,591.18,591.34,7960.0,587.0976,588.1002,586.899,587.0579,7960.0
2023-02-02 11:00:00,591.13,594.13,591.13,594.12,42599.0,586.8494,589.8276,586.8494,589.8177,42599.0
2023-02-02 11:05:00,594.18,594.43,593.0,593.0,6136.0,589.8773,590.1255,588.7058,588.7058,6136.0
2023-02-02 11:10:00,593.07,593.51,592.84,593.51,4209.0,588.7753,589.2121,588.547,589.2121,4209.0
2023-02-02 11:15:00,593.33,594.74,593.22,594.29,9748.0,589.0334,590.4332,588.9242,589.9865,9748.0
2023-02-02 11:20:00,594.41,595.17,594.02,594.8,8558.0,590.1056,590.8601,589.7184,590.4928,8558.0
2023-02-02 11:25:00,594.56,594.58,593.31,593.35,9823.0,590.2545,590.2744,589.0136,589.0533,9823.0
2023-02-02 11:30:00,593.14,593.61,592.77,593.03,17434.0,588.8448,589.3114,588.4775,588.7356,17434.0
2023-02-02 11:35:00,592.96,593.15,591.94,591.94,6788.0,588.6661,588.8547,587.6535,587.6535,6788.0
2023-02-02 11:40:00,591.55,591.66,590.12,590.23,5095.0,587.2663,587.3755,585.8467,585.9559,5095.0
2023-02-02 11:45:00,590.29,591.58,590.26,591.5,9028.0,586.0155,587.2961,585.9857,587.2167,9028.0
2023-02-02 11:50:00,591.22,592.74,590.87,591.51,32640.0,586.9387,588.4477,586.5913,587.2266,32640.0
2023-02-02 11:55:00,591.63,591.79,589.66,590.28,8770.0,587.3458,587.5046,585.39,586.0055,8770.0
2023-02-02 12:00:00,589.96,590.68,589.77,590.14,15685.0,585.6878,586.4026,585.4992,585.8665,15685.0
2023-02-02 12:05:00,590.24,590.65,589.72,590.0,29646.0,585.9658,586.3728,585.4496,585.7276,29646.0
2023-02-02 12:10:00,590.18,591.34,589.97,591.23,47667.0,585.9063,587.0579,585.6978,586.9486,47667.0
2023-02-02 12:15:00,591.22,591.7,590.66,590.76,41555.0,586.9387,587.4152,586.3828,586.4821,41555.0
2023-02-02 12:20:00,590.66,590.78,590.11,590.71,6278.0,586.3828,586.5019,585.8368,586.4324,6278.0
2023-02-02 12:25:00,590.54,591.0,590.0,590.0,3409.0,586.2636,586.7203,585.7276,585.7276,3409.0
2023-02-02 12:30:00,590.24,590.72,589.97,590.51,7641.0,585.9658,586.4423,585.6978,586.2339,7641.0
2023-02-02 12:35:00,590.83,591.53,590.38,590.63,5273.0,586.5515,587.2465,586.1048,586.353,5273.0
2023-02-02 12:40:00,590.53,590.56,589.8,589.93,14391.0,586.2537,586.2835,585.529,585.6581,14391.0
2023-02-02 12:45:00,589.93,590.5,589.76,590.12,14524.0,585.6581,586.2239,585.4893,585.8467,14524.0
2023-02-02 12:50:00,589.94,590.28,589.61,589.61,8510.0,585.668,586.0055,585.3404,585.3404,8510.0
2023-02-02 12:55:00,589.58,590.47,589.56,589.92,21093.0,585.3106,586.1942,585.2907,585.6481,21093.0
2023-02-02 13:00:00,589.94,590.77,589.66,590.08,25532.0,585.668,586.492,585.39,585.807,25532.0
2023-02-02 13:05:00,590.17,590.83,589.77,590.22,15823.0,585.8963,586.5515,585.4992,585.946,15823.0
2023-02-02 13:10:00,590.17,590.39,589.97,590.34,2446.0,585.8963,586.1147,585.6978,586.0651,2446.0
2023-02-02 13:15:00,590.07,590.07,588.49,589.23,7529.0,585.797,585.797,584.2285,584.9631,7529.0
2023-02-02 13:20:00,589.24,589.75,588.91,589.75,2109.0,584.9731,585.4794,584.6454,585.4794,2109.0
2023-02-02 13:25:00,589.83,589.83,589.28,589.45,2849.0,585.5588,585.5588,585.0128,585.1815,2849.0
2023-02-02 13:30:00,589.58,589.95,589.5,589.63,3464.0,585.3106,585.6779,585.2312,585.3602,3464.0
2023-02-02 13:35:00,589.62,590.46,589.59,590.34,27970.0,585.3503,586.1842,585.3205,586.0651,27970.0
2023-02-02 13:40:00,590.25,590.75,590.25,590.62,4698.0,585.9757,586.4721,585.9757,586.3431,4698.0
2023-02-02 13:45:00,590.42,590.57,589.94,590.57,5515.0,586.1445,586.2934,585.668,586.2934,5515.0
2023-02-02 13:50:00,590.57,590.95,590.57,590.95,2200.0,586.2934,586.6707,586.2934,586.6707,2200.0
2023-02-02 13:55:00,590.86,590.96,590.4,590.96,5224.0,586.5813,586.6806,586.1247,586.6806,5224.0
2023-02-02 14:00:00,590.97,591.92,590.19,590.3,15770.0,586.6905,587.6337,585.9162,586.0254,15770.0
2023-02-02 14:05:00,590.06,590.83,589.92,590.48,22197.0,585.7871,586.5515,585.6481,586.2041,22197.0
2023-02-02 14:10:00,590.55,590.62,589.16,589.68,26216.0,586.2736,586.3431,584.8936,585.4099,26216.0
2023-02-02 14:15:00,589.83,589.83,588.52,589.03,7336.0,585.5588,585.5588,584.2583,584.7646,7336.0
2023-02-02 14:20:00,588.95,590.09,588.74,588.78,19490.0,584.6852,585.8169,584.4767,584.5164,19490.0
2023-02-02 14:25:00,588.62,589.19,588.48,588.72,3347.0,584.3575,584.9234,584.2186,584.4568,3347.0
2023-02-02 14:30:00,588.93,589.0,588.26,588.57,6531.0,584.6653,584.7348,584.0002,584.3079,6531.0
2023-02-02 14:35:00,588.57,589.17,588.02,588.38,6300.0,584.3079,584.9036,583.7619,584.1193,6300.0
2023-02-02 14:40:00,588.42,588.81,587.96,588.78,3850.0,584.159,584.5462,583.7023,584.5164,3850.0
2023-02-02 14:45:00,588.79,589.09,587.97,589.09,5873.0,584.5263,584.8241,583.7123,584.8241,5873.0
2023-02-02 14:50:00,589.26,589.95,588.92,589.94,9022.0,584.9929,585.6779,584.6554,585.668,9022.0
2023-02-02 14:55:00,589.2,589.47,588.15,588.66,7142.0,584.9333,585.2014,583.891,584.3973,7142.0
2023-02-02 15:00:00,588.31,588.93,587.89,587.89,3800.0,584.0498,584.6653,583.6328,583.6328,3800.0
2023-02-02 15:05:00,588.72,589.75,588.14,588.14,8582.0,584.4568,585.4794,583.881,583.881,8582.0
2023-02-02 15:10:00,588.45,589.49,588.4,589.34,10193.0,584.1888,585.2212,584.1391,585.0723,10193.0
2023-02-02 15:15:00,589.35,590.0,588.96,589.95,8523.0,585.0823,585.7276,584.6951,585.6779,8523.0
2023-02-02 15:20:00,589.95,590.86,589.95,590.04,28044.0,585.6779,586.5813,585.6779,585.7673,28044.0
2023-02-02 15:25:00,589.84,590.13,589.2,590.0,10170.0,585.5687,585.8566,584.9333,585.7276,10170.0
2023-02-02 15:30:00,590.09,590.52,589.68,590.17,31100.0,585.8169,586.2438,585.4099,585.8963,31100.0
2023-02-02 15:35:00,590.17,590.76,589.99,590.03,14200.0,585.8963,586.4821,585.7176,585.7573,14200.0
2023-02-02 15:40:00,590.07,590.15,588.0,588.14,20966.0,585.797,585.8765,583.742,583.881,20966.0
2023-02-02 15:45:00,587.96,588.54,587.53,588.05,18398.0,583.7023,584.2781,583.2754,583.7917,18398.0
2023-02-02 15:50:00,588.26,589.12,588.08,589.05,43662.0,584.0002,584.8539,583.8215,584.7844,43662.0
2023-02-02 15:55:00,588.92,589.64,587.89,587.91,115743.0,584.6554,585.3702,583.6328,583.6527,115743.0
2023-02-03 09:30:00,584.56,588.54,582.66,588.54,40948.0,580.3269,584.2781,578.4407,584.2781,40948.0
2023-02-03 09:35:00,588.67,589.43,585.46,586.89,19110.0,584.4072,585.1617,581.2204,582.6401,19110.0
2023-02-03 09:40:00,586.98,588.51,584.94,586.09,12302.0,582.7294,584.2483,580.7042,581.8459,12302.0
2023-02-03 09:45:00,585.32,586.17,584.41,585.22,5639.0,581.0814,581.9253,580.178,580.9822,5639.0
2023-02-03 09:50:00,585.39,587.07,584.18,585.91,4988.0,581.1509,582.8188,579.9497,581.6672,4988.0
2023-02-03 09:55:00,585.18,586.09,584.58,584.58,11023.0,580.9425,581.8459,580.3468,580.3468,11023.0
2023-02-03 10:00:00,583.21,584.43,583.0,583.54,8132.0,578.9867,580.1979,578.7782,579.3143,8132.0
2023-02-03 10:05:00,582.7,584.57,582.65,584.57,2819.0,578.4804,580.3369,578.4308,580.3369,2819.0
2023-02-03 10:10:00,584.09,586.38,583.89,586.38,5867.0,579.8604,582.1338,579.6618,582.1338,5867.0
2023-02-03 10:15:00,586.49,588.68,586.49,587.84,8393.0,582.243,584.4171,582.243,583.5832,8393.0
2023-02-03 10:20:00,588.07,589.51,587.1,589.08,9662.0,583.8115,585.2411,582.8486,584.8142,9662.0
2023-02-03 10:25:00,588.73,589.8,587.56,587.56,9189.0,584.4668,585.529,583.3052,583.3052,9189.0
2023-02-03 10:30:00,587.46,589.71,587.24,589.71,8197.0,583.2059,585.4397,582.9875,585.4397,8197.0
2023-02-03 10:35:00,589.74,591.31,589.49,591.08,6394.0,585.4694,587.0281,585.2212,586.7997,6394.0
2023-02-03 10:40:00,591.3,592.31,590.8,591.92,6989.0,587.0181,588.0208,586.5218,587.6337,6989.0
2023-02-03 10:45:00,591.4,592.04,590.87,592.01,5184.0,587.1174,587.7528,586.5913,587.723,5184.0
2023-02-03 10:50:00,591.31,591.7,590.89,591.69,4436.0,587.0281,587.4152,586.6111,587.4053,4436.0
2023-02-03 10:55:00,591.69,592.18,590.97,592.13,4954.0,587.4053,587.8918,586.6905,587.8421,4954.0
2023-02-03 11:00:00,592.11,592.84,591.72,591.72,9383.0,587.8223,588.547,587.4351,587.4351,9383.0
2023-02-03 11:05:00,591.47,592.07,591.08,592.07,11427.0,587.1869,587.7826,586.7997,587.7826,11427.0
2023-02-03 11:10:00,592.01,592.62,591.44,591.61,5479.0,587.723,588.3286,587.1571,587.3259,5479.0
2023-02-03 11:15:00,591.83,592.76,591.83,592.2,4903.0,587.5443,588.4676,587.5443,587.9116,4903.0
2023-02-03 11:20:00,592.3,592.48,591.1,592.13,8254.0,588.0109,588.1896,586.8196,587.8421,8254.0
2023-02-03 11:25:00,592.31,592.31,591.64,592.1,3587.0,588.0208,588.0208,587.3557,587.8123,3587.0
2023-02-03 11:30:00,591.95,592.58,591.86,592.32,4573.0,587.6634,588.2889,587.5741,588.0308,4573.0
2023-02-03 11:35:00,592.38,592.38,590.42,590.42,4015.0,588.0903,588.0903,586.1445,586.1445,4015.0
2023-02-03 11:40:00,590.06,590.33,589.0,589.28,5698.0,585.7871,586.0552,584.7348,585.0128,5698.0
2023-02-03 11:45:00,589.27,589.43,587.87,587.91,4606.0,585.0028,585.1617,583.613,583.6527,4606.0
2023-02-03 11:50:00,587.68,588.7,587.68,588.13,4680.0,583.4244,584.437,583.4244,583.8711,4680.0
2023-02-03 11:55:00,588.22,588.62,587.39,587.39,3670.0,583.9604,584.3575,583.1365,583.1365,3670.0
2023-02-03 12:00:00,587.56,588.32,587.56,588.12,2035.0,583.3052,584.0597,583.3052,583.8612,2035.0
2023-02-03 12:05:00,588.09,588.67,587.73,587.99,5312.0,583.8314,584.4072,583.474,583.7321,5312.0
2023-02-03 12:10:00,588.05,588.62,587.91,588.62,3604.0,583.7917,584.3575,583.6527,584.3575,3604.0
2023-02-03 12:15:00,588.79,588.79,588.39,588.72,2713.0,584.5263,584.5263,584.1292,584.4568,2713.0
2023-02-03 12:20:00,588.49,589.26,588.48,588.92,3329.0,584.2285,584.9929,584.2186,584.6554,3329.0
2023-02-03 12:25:00,588.86,589.08,588.75,588.79,2490.0,584.5958,584.8142,584.4866,584.5263,2490.0
2023-02-03 12:30:00,588.86,588.86,588.23,588.4,3220.0,584.5958,584.5958,583.9704,584.1391,3220.0
2023-02-03 12:35:00,588.43,589.05,588.3,588.63,3351.0,584.1689,584.7844,584.0399,584.3675,3351.0
2023-02-03 12:40:00,588.54,589.81,588.53,589.81,4254.0,584.2781,585.5389,584.2682,585.5389,4254.0
2023-02-03 12:45:00,589.66,589.85,589.25,589.25,1110.0,585.39,585.5786,584.983,584.983,1110.0
2023-02-03 12:50:00,589.08,589.62,588.68,589.36,4816.0,584.8142,585.3503,584.4171,585.0922,4816.0
2023-02-03 12:55:00,589.36,590.0,587.89,588.55,6696.0,585.0922,585.7276,583.6328,584.2881,6696.0
2023-02-03 13:00:00,588.54,588.66,587.85,588.32,5614.0,584.2781,584.3973,583.5931,584.0597,5614.0
2023-02-03 13:05:00,588.75,588.75,587.29,587.3,5016.0,584.4866,584.4866,583.0372,583.0471,5016.0
2023-02-03 13:10:00,587.11,587.29,586.79,587.17,2205.0,582.8585,583.0372,582.5408,582.918,2205.0
2023-02-03 13:15:00,587.5,587.51,586.95,587.29,1205.0,583.2457,583.2556,582.6996,583.0372,1205.0
2023-02-03 13:20:00,587.18,587.72,586.87,587.27,5710.0,582.928,583.4641,582.6202,583.0173,5710.0
2023-02-03 13:25:00,587.29,587.84,587.11,587.11,2923.0,583.0372,583.5832,582.8585,582.8585,2923.0
2023-02-03 13:30:00,586.89,586.9,586.46,586.67,2918.0,582.6401,582.65,582.2132,582.4217,2918.0
2023-02-03 13:35:00,586.39,587.29,586.32,587.29,4284.0,582.1437,583.0372,582.0742,583.0372,4284.0
2023-02-03 13:40:00,587.12,587.22,586.01,586.02,2944.0,582.8684,582.9677,581.7664,581.7764,2944.0
2023-02-03 13:45:00,585.74,586.31,584.69,585.8,4254.0,581.4984,582.0643,580.456,581.558,4254.0
2023-02-03 13:50:00,585.94,586.82,585.93,586.82,2284.0,581.697,582.5706,581.687,582.5706,2284.0
2023-02-03 13:55:00,586.65,586.73,586.05,586.14,4568.0,582.4018,582.4812,581.8062,581.8955,4568.0
2023-02-03 14:00:00,586.1,586.34,585.08,585.15,5822.0,581.8558,582.0941,580.8432,580.9127,5822.0
2023-02-03 14:05:00,585.24,586.19,584.72,585.54,6888.0,581.002,581.9451,580.4858,581.2999,6888.0
2023-02-03 14:10:00,585.8,585.8,584.85,584.93,2583.0,581.558,581.558,580.6148,580.6943,2583.0
2023-02-03 14:15:00,584.9,585.08,584.41,584.83,3998.0,580.6645,580.8432,580.178,580.595,3998.0
2023-02-03 14:20:00,585.05,585.55,583.46,583.47,9841.0,580.8134,581.3098,579.2349,579.2448,9841.0
2023-02-03 14:25:00,583.54,584.38,583.54,584.38,3543.0,579.3143,580.1483,579.3143,580.1483,3543.0
2023-02-03 14:30:00,584.35,584.48,583.48,584.19,3476.0,580.1185,580.2475,579.2548,579.9596,3476.0
2023-02-03 14:35:00,584.3,585.8,584.29,585.24,5786.0,580.0688,581.558,580.0589,581.002,5786.0
2023-02-03 14:40:00,585.32,585.52,584.87,585.15,3927.0,581.0814,581.28,580.6347,580.9127,3927.0
2023-02-03 14:45:00,585.14,585.4,584.84,585.4,2706.0,580.9027,581.1609,580.6049,581.1609,2706.0
2023-02-03 14:50:00,585.41,585.41,584.69,584.95,3040.0,581.1708,581.1708,580.456,580.7141,3040.0
2023-02-03 14:55:00,585.06,585.07,584.16,584.35,4537.0,580.8233,580.8333,579.9298,580.1185,4537.0
2023-02-03 15:00:00,584.1,584.1,583.14,583.65,3912.0,579.8703,579.8703,578.9172,579.4235,3912.0
2023-02-03 15:05:00,583.63,585.16,583.49,585.06,7864.0,579.4037,580.9226,579.2647,580.8233,7864.0
2023-02-03 15:10:00,585.0,586.08,584.67,585.79,6657.0,580.7638,581.8359,580.4362,581.548,6657.0
2023-02-03 15:15:00,585.72,587.16,585.46,587.16,5938.0,581.4785,582.9081,581.2204,582.9081,5938.0
2023-02-03 15:20:00,586.84,587.25,586.59,586.95,10384.0,582.5904,582.9975,582.3422,582.6996,10384.0
2023-02-03 15:25:00,587.29,587.84,586.62,586.62,5893.0,583.0372,583.5832,582.372,582.372,5893.0
2023-02-03 15:30:00,586.55,586.86,585.54,585.54,6858.0,582.3025,582.6103,581.2999,581.2999,6858.0
2023-02-03 15:35:00,585.45,586.29,585.42,586.05,7256.0,581.2105,582.0444,581.1807,581.8062,7256.0
2023-02-03 15:40:00,585.99,586.94,585.81,585.93,9168.0,581.7466,582.6897,581.5679,581.687,9168.0
2023-02-03 15:45:00,585.96,585.97,584.83,585.76,12470.0,581.7168,581.7267,580.595,581.5183,12470.0
2023-02-03 15:50:00,585.55,587.04,584.93,587.04,19330.0,581.3098,582.789,580.6943,582.789,19330.0
2023-02-03 15:55:00,586.88,587.77,586.35,587.52,58114.0,582.6301,583.5137,582.104,583.2655,58114.0
2023-02-06 09:30:00,580.56,583.06,575.22,578.17,27383.0,576.3559,578.8378,571.0546,573.9832,27383.0
2023-02-06 09:35:00,577.53,579.79,577.53,579.11,5134.0,573.3479,575.5915,573.3479,574.9164,5134.0
2023-02-06 09:40:00,579.13,579.13,573.45,573.46,6365.0,574.9363,574.9363,569.2974,569.3073,6365.0
2023-02-06 09:45:00,573.87,577.04,573.42,577.04,6794.0,569.7144,572.8614,569.2676,572.8614,6794.0
2023-02-06 09:50:00,577.18,579.95,577.17,579.88,3780.0,573.0004,575.7503,572.9905,575.6808,3780.0
2023-02-06 09:55:00,579.75,582.77,579.57,582.76,9729.0,575.5518,578.5499,575.3731,578.54,9729.0
2023-02-06 10:00:00,582.57,583.46,581.46,582.0,10634.0,578.3514,579.2349,577.2494,577.7855,10634.0
2023-02-06 10:05:00,582.0,583.83,581.95,583.6,8257.0,577.7855,579.6022,577.7358,579.3739,8257.0
2023-02-06 10:10:00,583.6,583.6,581.21,581.59,6745.0,579.3739,579.3739,577.0012,577.3785,6745.0
2023-02-06 10:15:00,581.59,581.59,579.65,579.65,4274.0,577.3785,577.3785,575.4525,575.4525,4274.0
2023-02-06 10:20:00,579.65,580.92,579.65,579.96,4983.0,575.4525,576.7133,575.4525,575.7603,4983.0
2023-02-06 10:25:00,579.94,580.27,579.7,579.72,2138.0,575.7404,576.068,575.5021,575.522,2138.0
2023-02-06 10:30:00,579.58,579.62,578.82,578.85,1000.0,575.383,575.4227,574.6285,574.6583,1000.0
2023-02-06 10:35:00,579.5,580.87,579.5,580.54,1437.0,575.3036,576.6637,575.3036,576.3361,1437.0
2023-02-06 10:40:00,580.68,580.68,579.91,580.22,6397.0,576.475,576.475,575.7106,576.0184,6397.0
2023-02-06 10:45:00,580.1,580.53,578.51,578.6,10181.0,575.8992,576.3261,574.3208,574.4101,10181.0
2023-02-06 10:50:00,578.87,580.34,578.33,580.33,5342.0,574.6782,576.1375,574.1421,576.1276,5342.0
2023-02-06 10:55:00,579.95,580.75,579.78,580.15,6275.0,575.7503,576.5445,575.5816,575.9489,6275.0
2023-02-06 11:00:00,580.06,580.47,579.57,579.59,3792.0,575.8595,576.2666,575.3731,575.3929,3792.0
2023-02-06 11:05:00,579.63,580.71,579.57,579.7,12403.0,575.4326,576.5048,575.3731,575.5021,12403.0
2023-02-06 11:10:00,579.7,580.1,579.63,580.1,3041.0,575.5021,575.8992,575.4326,575.8992,3041.0
2023-02-06 11:15:00,580.13,580.48,580.0,580.37,10411.0,575.929,576.2765,575.8,576.1673,10411.0
2023-02-06 11:20:00,580.33,581.22,580.1,580.72,9151.0,576.1276,577.0111,575.8992,576.5148,9151.0
2023-02-06 11:25:00,580.59,581.4,579.94,580.01,50090.0,576.3857,577.1898,575.7404,575.8099,50090.0
2023-02-06 11:30:00,580.39,581.84,580.29,580.64,32424.0,576.1871,577.6266,576.0879,576.4353,32424.0
2023-02-06 11:35:00,580.32,580.4,580.09,580.34,1776.0,576.1177,576.1971,575.8893,576.1375,1776.0
2023-02-06 11:40:00,580.06,580.17,578.86,578.91,2411.0,575.8595,575.9687,574.6682,574.7179,2411.0
2023-02-06 11:45:00,578.75,578.75,577.19,577.19,3201.0,574.559,574.559,573.0103,573.0103,3201.0
2023-02-06 11:50:00,577.31,578.39,577.14,578.39,3825.0,573.1295,574.2016,572.9607,574.2016,3825.0
2023-02-06 11:55:00,578.0,578.52,577.1,577.11,3411.0,573.8145,574.3307,572.921,572.9309,3411.0
2023-02-06 12:00:00,576.91,577.24,576.33,576.7,2958.0,572.7323,573.06,572.1565,572.5239,2958.0
2023-02-06 12:05:00,576.83,577.92,576.83,577.48,2365.0,572.6529,573.735,572.6529,573.2982,2365.0
2023-02-06 12:10:00,577.38,577.43,576.65,576.79,3337.0,573.1989,573.2486,572.4742,572.6132,3337.0
2023-02-06 12:15:00,576.68,577.01,576.62,576.62,2514.0,572.504,572.8316,572.4444,572.4444,2514.0
2023-02-06 12:20:00,576.44,576.98,576.43,576.88,2188.0,572.2658,572.8018,572.2558,572.7026,2188.0
2023-02-06 12:25:00,576.93,577.42,576.92,577.06,2000.0,572.7522,573.2387,572.7423,572.8813,2000.0
2023-02-06 12:30:00,577.24,577.9,577.18,577.26,6891.0,573.06,573.7152,573.0004,573.0798,6891.0
2023-02-06 12:35:00,577.0,577.55,576.46,577.39,4347.0,572.8217,573.3677,572.2856,573.2089,4347.0
2023-02-06 12:40:00,577.45,577.55,576.84,576.9,6612.0,573.2684,573.3677,572.6629,572.7224,6612.0
2023-02-06 12:45:00,576.89,578.05,576.79,576.87,4482.0,572.7125,573.8641,572.6132,572.6926,4482.0
2023-02-06 12:50:00,576.52,576.61,575.44,575.44,4078.0,572.3452,572.4345,571.273,571.273,4078.0
2023-02-06 12:55:00,575.6,576.08,575.43,575.43,9356.0,571.4318,571.9084,571.2631,571.2631,9356.0
2023-02-06 13:00:00,575.44,575.82,575.15,575.32,4746.0,571.273,571.6502,570.9851,571.1539,4746.0
2023-02-06 13:05:00,575.45,575.82,575.18,575.45,5166.0,571.2829,571.6502,571.0149,571.2829,5166.0
2023-02-06 13:10:00,575.66,576.02,574.92,575.99,4337.0,571.4914,571.8488,570.7568,571.819,4337.0
2023-02-06 13:15:00,575.75,577.08,575.56,577.08,3252.0,571.5807,572.9011,571.3921,572.9011,3252.0
2023-02-06 13:20:00,577.27,577.44,576.77,576.88,4331.0,573.0897,573.2585,572.5934,572.7026,4331.0
2023-02-06 13:25:00,576.86,577.09,576.04,576.14,7183.0,572.6827,572.911,571.8686,571.9679,7183.0
2023-02-06 13:30:00,576.14,576.75,576.09,576.28,7491.0,571.9679,572.5735,571.9183,572.1069,7491.0
2023-02-06 13:35:00,576.3,576.64,576.14,576.27,3770.0,572.1268,572.4643,571.9679,572.097,3770.0
2023-02-06 13:40:00,576.04,576.81,575.22,576.81,4798.0,571.8686,572.6331,571.0546,572.6331,4798.0
2023-02-06 13:45:00,576.7,576.78,575.89,576.38,3546.0,572.5239,572.6033,571.7197,572.2062,3546.0
2023-02-06 13:50:00,576.45,577.07,576.28,576.31,3785.0,572.2757,572.8912,572.1069,572.1367,3785.0
2023-02-06 13:55:00,576.37,576.37,575.73,575.73,6081.0,572.1963,572.1963,571.5609,571.5609,6081.0
2023-02-06 14:00:00,575.9,576.61,575.74,576.5,5535.0,571.7297,572.4345,571.5708,572.3253,5535.0
2023-02-06 14:05:00,576.43,576.58,576.22,576.31,5997.0,572.2558,572.4047,572.0473,572.1367,5997.0
2023-02-06 14:10:00,576.61,576.93,576.51,576.93,5019.0,572.4345,572.7522,572.3352,572.7522,5019.0
2023-02-06 14:15:00,576.96,577.69,576.94,577.38,3967.0,572.782,573.5067,572.7621,573.1989,3967.0
2023-02-06 14:20:00,577.37,577.83,576.92,576.92,4090.0,573.189,573.6457,572.7423,572.7423,4090.0
2023-02-06 14:25:00,576.88,577.34,576.79,576.83,4127.0,572.7026,573.1592,572.6132,572.6529,4127.0
2023-02-06 14:30:00,577.01,577.53,576.74,577.53,1500.0,572.8316,573.3479,572.5636,573.3479,1500.0
2023-02-06 14:35:00,577.43,577.64,577.01,577.01,1364.0,573.2486,573.4571,572.8316,572.8316,1364.0
2023-02-06 14:40:00,577.0,577.63,576.8,577.63,834.0,572.8217,573.4471,572.6231,573.4471,834.0
2023-02-06 14:45:00,577.43,577.62,577.4,577.62,1822.0,573.2486,573.4372,573.2188,573.4372,1822.0
2023-02-06 14:50:00,577.58,577.77,577.48,577.76,1472.0,573.3975,573.5861,573.2982,573.5762,1472.0
2023-02-06 14:55:00,577.76,578.09,577.65,578.01,1770.0,573.5762,573.9038,573.467,573.8244,1770.0
2023-02-06 15:00:00,578.15,578.33,577.08,577.08,2835.0,573.9634,574.1421,572.9011,572.9011,2835.0
2023-02-06 15:05:00,577.07,577.07,576.39,576.71,1659.0,572.8912,572.8912,572.2161,572.5338,1659.0
2023-02-06 15:10:00,576.62,576.75,576.0,576.0,1775.0,572.4444,572.5735,571.8289,571.8289,1775.0
2023-02-06 15:15:00,575.91,576.39,575.66,576.08,3487.0,571.7396,572.2161,571.4914,571.9084,3487.0
2023-02-06 15:20:00,576.43,576.43,575.81,575.86,2503.0,572.2558,572.2558,571.6403,571.69,2503.0
2023-02-06 15:25:00,575.79,575.82,575.02,575.29,2427.0,571.6205,571.6502,570.856,571.1241,2427.0
2023-02-06 15:30:00,575.06,575.46,574.62,575.02,7150.0,570.8957,571.2928,570.4589,570.856,7150.0
2023-02-06 15:35:00,575.63,577.01,575.61,576.87,6193.0,571.4616,572.8316,571.4418,572.6926,6193.0
2023-02-06 15:40:00,576.99,576.99,575.35,575.35,4188.0,572.8118,572.8118,571.1836,571.1836,4188.0
2023-02-06 15:45:00,575.41,575.7,574.97,575.6,6285.0,571.2432,571.5311,570.8064,571.4318,6285.0
2023-02-06 15:50:00,575.86,576.88,575.86,576.53,12746.0,571.69,572.7026,571.69,572.3551,12746.0
2023-02-06 15:55:00,576.42,576.58,575.44,576.45,25236.0,572.2459,572.4047,571.273,572.2757,25236.0
2023-02-07 09:30:00,570.78,574.16,569.41,572.36,25305.0,566.6467,570.0023,565.2867,568.2153,25305.0
2023-02-07 09:35:00,572.82,574.27,571.67,573.15,23864.0,568.672,570.1115,567.5303,568.9996,23864.0
2023-02-07 09:40:00,573.66,575.2,572.83,574.66,22229.0,569.5059,571.0347,568.6819,570.4986,22229.0
2023-02-07 09:45:00,574.46,574.53,572.61,573.33,2952.0,570.3001,570.3696,568.4635,569.1783,2952.0
2023-02-07 09:50:00,573.75,573.76,573.02,573.02,900.0,569.5952,569.6052,568.8705,568.8705,900.0
2023-02-07 09:55:00,573.02,574.2,573.02,573.28,3843.0,568.8705,570.042,568.8705,569.1286,3843.0
2023-02-07 10:00:00,573.05,574.14,572.56,573.34,2612.0,568.9003,569.9824,568.4138,569.1882,2612.0
2023-02-07 10:05:00,573.07,573.46,573.04,573.36,3205.0,568.9202,569.3073,568.8904,569.2081,3205.0
2023-02-07 10:10:00,572.97,574.23,572.72,573.9,2151.0,568.8209,570.0718,568.5727,569.7441,2151.0
2023-02-07 10:15:00,573.58,574.23,573.36,574.23,3162.0,569.4265,570.0718,569.2081,570.0718,3162.0
2023-02-07 10:20:00,574.34,574.34,573.67,573.67,2000.0,570.181,570.181,569.5158,569.5158,2000.0
2023-02-07 10:25:00,573.91,573.91,572.68,572.83,3100.0,569.7541,569.7541,568.533,568.6819,3100.0
2023-02-07 10:30:00,572.87,573.42,572.87,572.93,2896.0,568.7216,569.2676,568.7216,568.7812,2896.0
2023-02-07 10:35:00,572.89,574.0,572.57,573.72,3253.0,568.7415,569.8434,568.4238,569.5654,3253.0
2023-02-07 10:40:00,573.72,574.12,573.37,574.12,3841.0,569.5654,569.9626,569.218,569.9626,3841.0
2023-02-07 10:45:00,574.46,574.68,573.33,573.91,4759.0,570.3001,570.5185,569.1783,569.7541,4759.0
2023-02-07 10:50:00,573.67,574.06,573.36,573.87,1647.0,569.5158,569.903,569.2081,569.7144,1647.0
2023-02-07 10:55:00,573.63,574.35,573.19,574.12,9287.0,569.4761,570.1909,569.0393,569.9626,9287.0
2023-02-07 11:00:00,574.42,574.91,574.4,574.4,1570.0,570.2604,570.7468,570.2405,570.2405,1570.0
2023-02-07 11:05:00,574.67,576.09,574.67,576.09,2484.0,570.5086,571.9183,570.5086,571.9183,2484.0
2023-02-07 11:10:00,576.09,576.09,575.48,575.79,2437.0,571.9183,571.9183,571.3127,571.6205,2437.0
2023-02-07 11:15:00,575.81,576.54,575.81,575.95,16175.0,571.6403,572.365,571.6403,571.7793,16175.0
2023-02-07 11:20:00,576.25,576.35,575.04,575.09,4174.0,572.0771,572.1764,570.8759,570.9255,4174.0
2023-02-07 11:25:00,575.33,575.56,575.29,575.3,3558.0,571.1638,571.3921,571.1241,571.134,3558.0
2023-02-07 11:30:00,575.47,576.19,575.47,575.95,2033.0,571.3028,572.0176,571.3028,571.7793,2033.0
2023-02-07 11:35:00,575.68,576.01,575.24,575.24,2093.0,571.5113,571.8389,571.0744,571.0744,2093.0
2023-02-07 11:40:00,575.17,575.61,575.0,575.5,3468.0,571.0049,571.4418,570.8362,571.3326,3468.0
2023-02-07 11:45:00,575.43,575.96,575.15,575.96,1762.0,571.2631,571.7892,570.9851,571.7892,1762.0
2023-02-07 11:50:00,575.87,575.87,574.6,574.68,8615.0,571.6999,571.6999,570.4391,570.5185,8615.0
2023-02-07 11:55:00,574.6,574.66,573.82,574.02,7299.0,570.4391,570.4986,569.6647,569.8633,7299.0
2023-02-07 12:00:00,573.92,574.05,573.08,573.22,5106.0,569.764,569.8931,568.9301,569.0691,5106.0
2023-02-07 12:05:00,573.5,574.38,573.25,574.38,1925.0,569.347,570.2207,569.0989,570.2207,1925.0
2023-02-07 12:10:00,574.56,574.56,574.43,574.47,300.0,570.3994,570.3994,570.2703,570.31,300.0
2023-02-07 12:15:00,574.48,574.48,573.91,574.01,3684.0,570.3199,570.3199,569.7541,569.8533,3684.0
2023-02-07 12:20:00,574.08,574.08,572.86,573.05,2958.0,569.9228,569.9228,568.7117,568.9003,2958.0
2023-02-07 12:25:00,572.95,573.2,572.77,572.9,3036.0,568.801,569.0492,568.6223,568.7514,3036.0
2023-02-07 12:30:00,573.18,573.73,573.18,573.33,2171.0,569.0294,569.5754,569.0294,569.1783,2171.0
2023-02-07 12:35:00,573.06,573.4,573.06,573.39,1275.0,568.9102,569.2478,568.9102,569.2378,1275.0
2023-02-07 12:40:00,573.49,574.8,573.23,574.62,5563.0,569.3371,570.6376,569.079,570.4589,5563.0
2023-02-07 12:45:00,575.76,576.54,575.15,576.49,6202.0,571.5907,572.365,570.9851,572.3154,6202.0
2023-02-07 12:50:00,576.11,578.98,575.92,578.98,2457.0,571.9381,574.7874,571.7495,574.7874,2457.0
2023-02-07 12:55:00,578.69,579.5,578.39,579.14,3815.0,574.4995,575.3036,574.2016,574.9462,3815.0
2023-02-07 13:00:00,579.29,580.0,578.91,579.67,6173.0,575.0951,575.8,574.7179,575.4724,6173.0
2023-02-07 13:05:00,578.81,579.27,578.56,578.85,2300.0,574.6186,575.0753,574.3704,574.6583,2300.0
2023-02-07 13:10:00,578.88,579.24,578.42,578.44,3738.0,574.6881,575.0455,574.2314,574.2513,3738.0
2023-02-07 13:15:00,578.08,578.08,576.5,577.9,5032.0,573.8939,573.8939,572.3253,573.7152,5032.0
2023-02-07 13:20:00,577.33,577.63,576.22,576.22,2658.0,573.1493,573.4471,572.0473,572.0473,2658.0
2023-02-07 13:25:00,576.95,577.09,575.93,575.94,1639.0,572.7721,572.911,571.7594,571.7694,1639.0
2023-02-07 13:30:00,575.03,575.03,573.1,573.59,2386.0,570.866,570.866,568.9499,569.4364,2386.0
2023-02-07 13:35:00,573.27,574.17,572.95,574.02,5449.0,569.1187,570.0122,568.801,569.8633,5449.0
2023-02-07 13:40:00,574.27,574.72,573.59,573.59,4353.0,570.1115,570.5582,569.4364,569.4364,4353.0
2023-02-07 13:45:00,573.39,573.44,572.92,573.32,2910.0,569.2378,569.2875,568.7712,569.1683,2910.0
2023-02-07 13:50:00,573.12,574.3,573.11,574.3,1435.0,568.9698,570.1412,568.9599,570.1412,1435.0
2023-02-07 13:55:00,574.21,574.63,574.05,574.63,5300.0,570.0519,570.4689,569.8931,570.4689,5300.0
2023-02-07 14:00:00,574.84,576.99,574.65,576.77,6801.0,570.6773,572.8118,570.4887,572.5934,6801.0
2023-02-07 14:05:00,576.81,579.13,576.8,578.39,3307.0,572.6331,574.9363,572.6231,574.2016,3307.0
2023-02-07 14:10:00,578.29,579.15,578.29,579.07,3370.0,574.1024,574.9561,574.1024,574.8767,3370.0
2023-02-07 14:15:00,579.3,579.69,578.81,579.32,4954.0,575.105,575.4922,574.6186,575.1249,4954.0
2023-02-07 14:20:00,579.4,579.74,578.82,579.35,4209.0,575.2043,575.5419,574.6285,575.1547,4209.0
2023-02-07 14:25:00,579.48,579.94,578.9,579.18,15289.0,575.2837,575.7404,574.7079,574.9859,15289.0
2023-02-07 14:30:00,579.19,580.57,578.84,580.03,19508.0,574.9958,576.3658,574.6484,575.8298,19508.0
2023-02-07 14:35:00,579.92,581.06,579.9,580.93,3399.0,575.7205,576.8523,575.7007,576.7232,3399.0
2023-02-07 14:40:00,580.83,581.15,580.24,580.24,4053.0,576.624,576.9416,576.0382,576.0382,4053.0
2023-02-07 14:45:00,580.65,581.15,580.35,581.05,1300.0,576.4453,576.9416,576.1474,576.8424,1300.0
2023-02-07 14:50:00,580.53,581.34,580.53,581.34,2623.0,576.3261,577.1303,576.3261,577.1303,2623.0
2023-02-07 14:55:00,581.31,582.12,581.3,581.9,1852.0,577.1005,577.9046,577.0906,577.6862,1852.0
2023-02-07 15:00:00,581.96,583.03,581.83,581.94,4544.0,577.7458,578.808,577.6167,577.7259,4544.0
2023-02-07 15:05:00,581.68,582.09,581.3,581.3,1627.0,577.4678,577.8748,577.0906,577.0906,1627.0
2023-02-07 15:10:00,581.86,582.22,581.57,582.22,3221.0,577.6465,578.0039,577.3586,578.0039,3221.0
2023-02-07 15:15:00,582.35,582.71,581.72,582.5,3907.0,578.133,578.4903,577.5075,578.2819,3907.0
2023-02-07 15:20:00,582.63,583.53,582.53,583.44,1900.0,578.4109,579.3044,578.3116,579.2151,1900.0
2023-02-07 15:25:00,583.27,583.61,582.95,583.11,7952.0,579.0463,579.3838,578.7286,578.8874,7952.0
2023-02-07 15:30:00,583.2,583.23,582.22,582.6,8593.0,578.9768,579.0066,578.0039,578.3811,8593.0
2023-02-07 15:35:00,582.45,583.44,582.3,583.28,9509.0,578.2322,579.2151,578.0833,579.0562,9509.0
2023-02-07 15:40:00,583.29,583.3,582.98,582.99,3530.0,579.0661,579.0761,578.7584,578.7683,3530.0
2023-02-07 15:45:00,583.06,584.01,582.94,583.99,13281.0,578.8378,579.7809,578.7187,579.7611,13281.0
2023-02-07 15:50:00,584.03,586.34,584.03,586.31,25754.0,579.8008,582.0941,579.8008,582.0643,25754.0
2023-02-07 15:55:00,586.13,586.13,583.09,583.23,27849.0,581.8856,581.8856,578.8676,579.0066,27849.0
2023-02-08 09:30:00,578.56,582.66,576.03,581.78,29995.0,574.3704,578.4407,571.8587,577.5671,29995.0
2023-02-08 09:35:00,580.82,583.93,580.82,583.5,8377.0,576.614,579.7015,576.614,579.2746,8377.0
2023-02-08 09:40:00,583.34,585.03,582.19,584.75,10923.0,579.1158,580.7935,577.9741,580.5156,10923.0
2023-02-08 09:45:00,584.75,585.09,582.99,583.6,7633.0,580.5156,580.8531,578.7683,579.3739,7633.0
2023-02-08 09:50:00,582.98,584.08,582.68,583.5,6800.0,578.7584,579.8504,578.4606,579.2746,6800.0
2023-02-08 09:55:00,583.45,584.46,583.05,584.46,6109.0,579.225,580.2277,578.8279,580.2277,6109.0
2023-02-08 10:00:00,584.53,584.53,582.43,583.29,4024.0,580.2972,580.2972,578.2124,579.0661,4024.0
2023-02-08 10:05:00,583.08,583.33,581.97,582.94,4028.0,578.8577,579.1059,577.7557,578.7187,4028.0
2023-02-08 10:10:00,582.95,582.95,581.76,582.21,17294.0,578.7286,578.7286,577.5472,577.994,17294.0
2023-02-08 10:15:00,582.46,584.65,582.29,584.32,4772.0,578.2422,580.4163,578.0734,580.0887,4772.0
2023-02-08 10:20:00,583.98,583.98,582.71,583.84,2600.0,579.7511,579.7511,578.4903,579.6122,2600.0
2023-02-08 10:25:00,583.48,583.56,582.18,582.18,10373.0,579.2548,579.3342,577.9642,577.9642,10373.0
2023-02-08 10:30:00,581.83,582.18,580.44,580.72,1567.0,577.6167,577.9642,576.2368,576.5148,1567.0
2023-02-08 10:35:00,580.74,582.31,579.71,582.31,6395.0,576.5346,578.0932,575.5121,578.0932,6395.0
2023-02-08 10:40:00,582.66,583.26,582.3,583.22,1535.0,578.4407,579.0364,578.0833,578.9967,1535.0
2023-02-08 10:45:00,582.51,582.75,581.61,581.82,2055.0,578.2918,578.5301,577.3983,577.6068,2055.0
2023-02-08 10:50:00,582.11,583.09,582.11,583.02,2295.0,577.8947,578.8676,577.8947,578.7981,2295.0
2023-02-08 10:55:00,582.85,583.25,582.78,583.25,1254.0,578.6293,579.0264,578.5598,579.0264,1254.0
2023-02-08 11:00:00,582.93,582.94,581.44,581.61,3762.0,578.7088,578.7187,577.2295,577.3983,3762.0
2023-02-08 11:05:00,581.97,582.08,581.41,582.07,12093.0,577.7557,577.8649,577.1998,577.855,12093.0
2023-02-08 11:10:00,582.24,582.24,581.22,581.58,1780.0,578.0237,578.0237,577.0111,577.3685,1780.0
2023-02-08 11:15:00,581.48,582.17,581.3,582.15,1233.0,577.2693,577.9543,577.0906,577.9344,1233.0
2023-02-08 11:20:00,582.33,582.33,580.83,580.83,1306.0,578.1131,578.1131,576.624,576.624,1306.0
2023-02-08 11:25:00,581.07,581.27,579.57,580.55,3951.0,576.8622,577.0608,575.3731,576.346,3951.0
2023-02-08 11:30:00,580.57,580.57,579.95,580.04,885.0,576.3658,576.3658,575.7503,575.8397,885.0
2023-02-08 11:35:00,580.2,580.94,580.19,580.92,2037.0,575.9985,576.7332,575.9886,576.7133,2037.0
2023-02-08 11:40:00,580.39,580.5,580.14,580.3,1896.0,576.1871,576.2963,575.939,576.0978,1896.0
2023-02-08 11:45:00,580.51,581.03,580.47,581.03,2338.0,576.3063,576.8225,576.2666,576.8225,2338.0
2023-02-08 11:50:00,581.21,581.34,579.98,580.86,3600.0,577.0012,577.1303,575.7801,576.6537,3600.0
2023-02-08 11:55:00,581.05,581.4,580.65,581.39,3129.0,576.8424,577.1898,576.4453,577.1799,3129.0
2023-02-08 12:00:00,581.45,581.93,581.3,581.54,5248.0,577.2395,577.716,577.0906,577.3288,5248.0
2023-02-08 12:05:00,581.32,581.75,580.91,581.75,2371.0,577.1104,577.5373,576.7034,577.5373,2371.0
2023-02-08 12:10:00,581.58,581.77,580.85,580.85,2386.0,577.3685,577.5572,576.6438,576.6438,2386.0
2023-02-08 12:15:00,581.03,581.27,580.68,581.04,2201.0,576.8225,577.0608,576.475,576.8324,2201.0
2023-02-08 12:20:00,581.55,582.08,581.55,582.0,1714.0,577.3387,577.8649,577.3387,577.7855,1714.0
2023-02-08 12:25:00,581.66,582.83,581.54,582.13,1835.0,577.4479,578.6095,577.3288,577.9145,1835.0
2023-02-08 12:30:00,582.88,582.88,581.99,582.13,2200.0,578.6591,578.6591,577.7756,577.9145,2200.0
2023-02-08 12:35:00,581.78,582.0,581.06,581.09,2816.0,577.5671,577.7855,576.8523,576.8821,2816.0
2023-02-08 12:40:00,581.08,581.38,580.98,581.38,2689.0,576.8721,577.17,576.7729,577.17,2689.0
2023-02-08 12:45:00,581.47,582.3,581.46,582.1,3459.0,577.2593,578.0833,577.2494,577.8848,3459.0
2023-02-08 12:50:00,582.32,582.87,582.32,582.6,1520.0,578.1032,578.6492,578.1032,578.3811,1520.0
2023-02-08 12:55:00,583.05,583.05,582.39,582.57,2623.0,578.8279,578.8279,578.1727,578.3514,2623.0
2023-02-08 13:00:00,582.85,583.41,582.65,582.7,11132.0,578.6293,579.1853,578.4308,578.4804,11132.0
2023-02-08 13:05:00,582.65,583.13,582.18,582.79,3808.0,578.4308,578.9073,577.9642,578.5698,3808.0
2023-02-08 13:10:00,582.77,583.68,582.56,583.6,2757.0,578.5499,579.4533,578.3414,579.3739,2757.0
2023-02-08 13:15:00,583.44,583.98,583.42,583.77,1013.0,579.2151,579.7511,579.1952,579.5427,1013.0
2023-02-08 13:20:00,584.12,584.58,584.12,584.58,800.0,579.8901,580.3468,579.8901,580.3468,800.0
2023-02-08 13:25:00,584.51,584.55,583.33,583.33,3174.0,580.2773,580.317,579.1059,579.1059,3174.0
2023-02-08 13:30:00,583.32,583.32,582.77,583.11,1743.0,579.0959,579.0959,578.5499,578.8874,1743.0
2023-02-08 13:35:00,583.07,583.36,582.34,582.34,2722.0,578.8477,579.1356,578.123,578.123,2722.0
2023-02-08 13:40:00,582.85,582.85,582.2,582.43,939.0,578.6293,578.6293,577.984,578.2124,939.0
2023-02-08 13:45:00,582.25,582.51,581.87,582.39,4760.0,578.0337,578.2918,577.6564,578.1727,4760.0
2023-02-08 13:50:00,582.1,582.26,581.39,581.39,5851.0,577.8848,578.0436,577.1799,577.1799,5851.0
2023-02-08 13:55:00,581.65,581.85,581.36,581.85,3543.0,577.438,577.6366,577.1501,577.6366,3543.0
2023-02-08 14:00:00,581.79,581.85,581.35,581.38,1000.0,577.577,577.6366,577.1402,577.17,1000.0
2023-02-08 14:05:00,581.66,581.68,580.97,581.4,1300.0,577.4479,577.4678,576.7629,577.1898,1300.0
2023-02-08 14:10:00,581.5,581.98,581.09,581.13,2813.0,577.2891,577.7656,576.8821,576.9218,2813.0
2023-02-08 14:15:00,581.6,582.15,581.6,582.15,1065.0,577.3884,577.9344,577.3884,577.9344,1065.0
2023-02-08 14:20:00,582.21,582.43,581.99,582.17,4903.0,577.994,578.2124,577.7756,577.9543,4903.0
2023-02-08 14:25:00,582.14,582.28,580.86,580.86,3353.0,577.9245,578.0635,576.6537,576.6537,3353.0
2023-02-08 14:30:00,581.22,581.51,580.9,580.9,1529.0,577.0111,577.299,576.6935,576.6935,1529.0
2023-02-08 14:35:00,580.99,582.0,580.99,581.99,1220.0,576.7828,577.7855,576.7828,577.7756,1220.0
2023-02-08 14:40:00,581.62,581.62,580.52,580.81,1405.0,577.4082,577.4082,576.3162,576.6041,1405.0
2023-02-08 14:45:00,580.55,580.82,580.29,580.33,2102.0,576.346,576.614,576.0879,576.1276,2102.0
2023-02-08 14:50:00,580.46,580.79,580.25,580.54,1597.0,576.2566,576.5842,576.0482,576.3361,1597.0
2023-02-08 14:55:00,580.77,581.54,580.76,581.41,1840.0,576.5644,577.3288,576.5545,577.1998,1840.0
2023-02-08 15:00:00,581.64,581.77,580.88,580.98,4916.0,577.4281,577.5572,576.6736,576.7729,4916.0
2023-02-08 15:05:00,580.57,580.61,579.77,580.33,1636.0,576.3658,576.4056,575.5716,576.1276,1636.0
2023-02-08 15:10:00,580.29,580.29,579.24,579.24,3580.0,576.0879,576.0879,575.0455,575.0455,3580.0
2023-02-08 15:15:00,579.53,580.04,579.33,579.43,2989.0,575.3334,575.8397,575.1348,575.2341,2989.0
2023-02-08 15:20:00,579.37,580.33,579.36,580.13,3133.0,575.1745,576.1276,575.1646,575.929,3133.0
2023-02-08 15:25:00,580.24,580.36,579.49,579.72,9085.0,576.0382,576.1574,575.2937,575.522,9085.0
2023-02-08 15:30:00,579.68,580.28,578.78,578.78,4542.0,575.4823,576.0779,574.5888,574.5888,4542.0
2023-02-08 15:35:00,578.9,579.9,578.8,579.9,5481.0,574.7079,575.7007,574.6087,575.7007,5481.0
2023-02-08 15:40:00,579.64,580.0,579.28,579.75,3598.0,575.4426,575.8,575.0852,575.5518,3598.0
2023-02-08 15:45:00,579.44,579.59,578.32,578.33,6636.0,575.244,575.3929,574.1321,574.1421,6636.0
2023-02-08 15:50:00,578.62,579.76,578.62,579.0,13280.0,574.43,575.5617,574.43,574.8072,13280.0
2023-02-08 15:55:00,578.98,580.05,578.68,579.22,17034.0,574.7874,575.8496,574.4895,575.0256,17034.0
2023-02-09 09:30:00,582.66,583.0,580.42,581.75,24448.0,578.4407,578.7782,576.2169,577.5373,24448.0
2023-02-09 09:35:00,581.93,582.12,580.32,582.04,6084.0,577.716,577.9046,576.1177,577.8252,6084.0
2023-02-09 09:40:00,581.26,583.11,580.28,583.11,7294.0,577.0508,578.8874,576.0779,578.8874,7294.0
2023-02-09 09:45:00,582.6,582.6,581.09,581.37,6223.0,578.3811,578.3811,576.8821,577.16,6223.0
2023-02-09 09:50:00,581.76,582.6,580.5,580.84,4005.0,577.5472,578.3811,576.2963,576.6339,4005.0
2023-02-09 09:55:00,580.84,582.58,580.83,581.89,5105.0,576.6339,578.3613,576.624,577.6763,5105.0
2023-02-09 10:00:00,581.81,582.98,581.74,582.38,5594.0,577.5969,578.7584,577.5274,578.1627,5594.0
2023-02-09 10:05:00,582.78,583.32,582.17,582.17,5553.0,578.5598,579.0959,577.9543,577.9543,5553.0
2023-02-09 10:10:00,581.7,582.5,581.57,582.01,2120.0,577.4877,578.2819,577.3586,577.7954,2120.0
2023-02-09 10:15:00,581.71,581.72,580.0,580.49,4706.0,577.4976,577.5075,575.8,576.2864,4706.0
2023-02-09 10:20:00,580.08,580.47,578.8,579.02,6952.0,575.8794,576.2666,574.6087,574.8271,6952.0
2023-02-09 10:25:00,577.73,578.45,575.71,577.82,7813.0,573.5464,574.2612,571.541,573.6358,7813.0
2023-02-09 10:30:00,577.73,578.34,577.66,577.86,2933.0,573.5464,574.152,573.4769,573.6755,2933.0
2023-02-09 10:35:00,578.23,579.4,577.78,579.4,3913.0,574.0428,575.2043,573.596,575.2043,3913.0
2023-02-09 10:40:00,578.6,578.92,578.11,578.31,3953.0,574.4101,574.7278,573.9237,574.1222,3953.0
2023-02-09 10:45:00,578.14,578.86,577.56,578.86,4394.0,573.9534,574.6682,573.3776,574.6682,4394.0
2023-02-09 10:50:00,578.96,578.96,577.58,577.88,2200.0,574.7675,574.7675,573.3975,573.6953,2200.0
2023-02-09 10:55:00,577.49,578.47,577.11,577.46,4471.0,573.3081,574.2811,572.9309,573.2784,4471.0
2023-02-09 11:00:00,577.59,577.83,576.61,577.1,6081.0,573.4074,573.6457,572.4345,572.921,6081.0
2023-02-09 11:05:00,576.85,576.93,576.25,576.93,1600.0,572.6728,572.7522,572.0771,572.7522,1600.0
2023-02-09 11:10:00,576.38,577.45,576.37,577.16,1760.0,572.2062,573.2684,572.1963,572.9805,1760.0
2023-02-09 11:15:00,576.94,576.99,576.41,576.52,3477.0,572.7621,572.8118,572.236,572.3452,3477.0
2023-02-09 11:20:00,576.61,576.61,574.72,575.14,2568.0,572.4345,572.4345,570.5582,570.9752,2568.0
2023-02-09 11:25:00,575.64,576.43,575.52,576.43,2312.0,571.4715,572.2558,571.3524,572.2558,2312.0
2023-02-09 11:30:00,575.98,576.43,575.45,576.42,2623.0,571.8091,572.2558,571.2829,572.2459,2623.0
2023-02-09 11:35:00,576.0,576.18,575.75,576.18,960.0,571.8289,572.0076,571.5807,572.0076,960.0
2023-02-09 11:40:00,576.46,577.18,576.31,576.94,2700.0,572.2856,573.0004,572.1367,572.7621,2700.0
2023-02-09 11:45:00,576.64,576.64,575.75,576.06,3798.0,572.4643,572.4643,571.5807,571.8885,3798.0
2023-02-09 11:50:00,575.91,577.0,575.91,576.5,3304.0,571.7396,572.8217,571.7396,572.3253,3304.0
2023-02-09 11:55:00,576.62,577.53,576.26,577.04,5373.0,572.4444,573.3479,572.0871,572.8614,5373.0
2023-02-09 12:00:00,577.6,578.14,577.6,577.85,3201.0,573.4174,573.9534,573.4174,573.6655,3201.0
2023-02-09 12:05:00,577.91,578.66,577.91,578.55,5301.0,573.7251,574.4697,573.7251,574.3605,5301.0
2023-02-09 12:10:00,578.61,579.15,578.57,578.84,1637.0,574.42,574.9561,574.3803,574.6484,1637.0
2023-02-09 12:15:00,578.8,579.09,578.35,578.58,2379.0,574.6087,574.8966,574.1619,574.3903,2379.0
2023-02-09 12:20:00,578.58,578.58,577.74,578.03,3173.0,574.3903,574.3903,573.5563,573.8442,3173.0
2023-02-09 12:25:00,577.82,578.06,577.24,577.24,1170.0,573.6358,573.874,573.06,573.06,1170.0
2023-02-09 12:30:00,577.47,577.48,576.05,576.11,3133.0,573.2883,573.2982,571.8786,571.9381,3133.0
2023-02-09 12:35:00,575.54,576.01,575.41,576.01,7051.0,571.3723,571.8389,571.2432,571.8389,7051.0
2023-02-09 12:40:00,575.94,576.21,575.01,575.58,2961.0,571.7694,572.0374,570.8461,571.412,2961.0
2023-02-09 12:45:00,575.33,575.45,574.56,574.86,3052.0,571.1638,571.2829,570.3994,570.6972,3052.0
2023-02-09 12:50:00,575.12,575.68,575.12,575.63,1992.0,570.9553,571.5113,570.9553,571.4616,1992.0
2023-02-09 12:55:00,575.71,576.28,575.5,576.03,4364.0,571.541,572.1069,571.3326,571.8587,4364.0
2023-02-09 13:00:00,575.89,576.28,575.59,575.6,2658.0,571.7197,572.1069,571.4219,571.4318,2658.0
2023-02-09 13:05:00,576.02,576.47,575.62,575.73,3000.0,571.8488,572.2955,571.4517,571.5609,3000.0
2023-02-09 13:10:00,575.62,575.89,575.28,575.28,2182.0,571.4517,571.7197,571.1142,571.1142,2182.0
2023-02-09 13:15:00,575.4,576.05,575.37,576.05,2819.0,571.2333,571.8786,571.2035,571.8786,2819.0
2023-02-09 13:20:00,575.89,575.89,575.4,575.4,711.0,571.7197,571.7197,571.2333,571.2333,711.0
2023-02-09 13:25:00,575.53,576.04,575.45,575.58,9894.0,571.3623,571.8686,571.2829,571.412,9894.0
2023-02-09 13:30:00,575.58,575.62,575.12,575.39,4321.0,571.412,571.4517,570.9553,571.2234,4321.0
2023-02-09 13:35:00,575.29,575.5,574.98,575.01,2000.0,571.1241,571.3326,570.8163,570.8461,2000.0
2023-02-09 13:40:00,575.02,575.17,573.83,574.3,3099.0,570.856,571.0049,569.6747,570.1412,3099.0
2023-02-09 13:45:00,574.1,574.47,573.8,574.33,1500.0,569.9427,570.31,569.6449,570.171,1500.0
2023-02-09 13:50:00,574.13,574.45,574.02,574.31,6785.0,569.9725,570.2902,569.8633,570.1512,6785.0
2023-02-09 13:55:00,573.95,574.11,573.58,574.0,2102.0,569.7938,569.9526,569.4265,569.8434,2102.0
2023-02-09 14:00:00,574.13,574.43,573.53,573.53,4166.0,569.9725,570.2703,569.3768,569.3768,4166.0
2023-02-09 14:05:00,573.51,573.92,573.32,573.38,1582.0,569.357,569.764,569.1683,569.2279,1582.0
2023-02-09 14:10:00,573.4,573.59,572.89,573.59,2217.0,569.2478,569.4364,568.7415,569.4364,2217.0
2023-02-09 14:15:00,573.61,573.61,572.53,573.01,2898.0,569.4562,569.4562,568.3841,568.8606,2898.0
2023-02-09 14:20:00,572.81,572.81,571.67,571.67,3347.0,568.662,568.662,567.5303,567.5303,3347.0
2023-02-09 14:25:00,571.88,572.55,571.88,572.55,10081.0,567.7388,568.4039,567.7388,568.4039,10081.0
2023-02-09 14:30:00,572.56,573.37,572.44,572.86,2800.0,568.4138,569.218,568.2947,568.7117,2800.0
2023-02-09 14:35:00,572.9,573.27,572.69,573.03,3765.0,568.7514,569.1187,568.5429,568.8804,3765.0
2023-02-09 14:40:00,573.12,573.72,573.03,573.32,9217.0,568.9698,569.5654,568.8804,569.1683,9217.0
2023-02-09 14:45:00,573.32,573.34,572.64,573.11,6043.0,569.1683,569.1882,568.4933,568.9599,6043.0
2023-02-09 14:50:00,573.21,573.52,572.9,572.99,8545.0,569.0591,569.3669,568.7514,568.8407,8545.0
2023-02-09 14:55:00,572.9,572.9,572.09,572.64,2909.0,568.7514,568.7514,567.9473,568.4933,2909.0
2023-02-09 15:00:00,572.52,572.57,572.09,572.09,2181.0,568.3741,568.4238,567.9473,567.9473,2181.0
2023-02-09 15:05:00,571.79,571.99,571.26,571.96,3810.0,567.6494,567.848,567.1233,567.8182,3810.0
2023-02-09 15:10:00,571.99,572.27,570.98,570.98,2377.0,567.848,568.1259,566.8453,566.8453,2377.0
2023-02-09 15:15:00,570.68,571.14,570.64,570.87,3993.0,566.5475,567.0041,566.5078,566.7361,3993.0
2023-02-09 15:20:00,570.64,571.33,570.46,570.46,6328.0,566.5078,567.1928,566.3291,566.3291,6328.0
2023-02-09 15:25:00,570.19,570.32,569.2,569.2,4009.0,566.061,566.1901,565.0782,565.0782,4009.0
2023-02-09 15:30:00,569.13,569.13,568.32,568.44,7157.0,565.0087,565.0087,564.2046,564.3237,7157.0
2023-02-09 15:35:00,568.64,569.66,568.26,569.66,6612.0,564.5222,565.5348,564.145,565.5348,6612.0
2023-02-09 15:40:00,569.31,570.19,568.86,570.09,9858.0,565.1874,566.061,564.7406,565.9617,9858.0
2023-02-09 15:45:00,570.06,570.52,569.54,569.65,7261.0,565.932,566.3886,565.4157,565.5249,7261.0
2023-02-09 15:50:00,569.81,570.76,569.73,569.86,28341.0,565.6838,566.6269,565.6043,565.7334,28341.0
2023-02-09 15:55:00,569.74,569.74,567.7,569.14,95354.0,565.6143,565.6143,563.589,565.0186,95354.0
2023-02-10 09:30:00,567.11,567.16,563.5,566.71,20320.0,563.0033,563.053,559.4195,562.6062,20320.0
2023-02-10 09:35:00,565.94,567.07,563.66,565.18,10246.0,561.8418,562.9636,559.5783,561.0873,10246.0
2023-02-10 09:40:00,565.51,565.51,564.03,564.32,5279.0,561.4149,561.4149,559.9456,560.2335,5279.0
2023-02-10 09:45:00,564.27,565.78,563.35,565.77,5951.0,560.1839,561.6829,559.2705,561.673,5951.0
2023-02-10 09:50:00,565.44,567.08,565.43,566.8,3619.0,561.3454,562.9735,561.3355,562.6956,3619.0
2023-02-10 09:55:00,566.8,569.02,566.79,568.22,5043.0,562.6956,564.8995,562.6856,564.1053,5043.0
2023-02-10 10:00:00,567.85,569.05,567.35,567.84,5738.0,563.738,564.9293,563.2416,563.728,5738.0
2023-02-10 10:05:00,567.87,569.11,567.86,568.66,5114.0,563.7578,564.9888,563.7479,564.5421,5114.0
2023-02-10 10:10:00,568.96,570.45,568.96,570.45,5736.0,564.8399,566.3191,564.8399,566.3191,5736.0
2023-02-10 10:15:00,570.31,571.71,569.83,570.2,6053.0,566.1801,567.57,565.7036,566.0709,6053.0
2023-02-10 10:20:00,570.0,571.34,569.76,571.34,8123.0,565.8724,567.2027,565.6341,567.2027,8123.0
2023-02-10 10:25:00,570.84,571.24,570.15,570.29,4126.0,566.7063,567.1034,566.0213,566.1603,4126.0
2023-02-10 10:30:00,570.64,570.88,569.63,570.28,5954.0,566.5078,566.746,565.5051,566.1504,5954.0
2023-02-10 10:35:00,570.49,570.69,569.16,569.88,3216.0,566.3588,566.5574,565.0385,565.7533,3216.0
2023-02-10 10:40:00,569.25,569.25,567.78,568.54,3956.0,565.1278,565.1278,563.6685,564.423,3956.0
2023-02-10 10:45:00,568.1,568.37,566.99,567.13,3801.0,563.9861,564.2542,562.8842,563.0232,3801.0
2023-02-10 10:50:00,567.09,568.43,567.09,568.43,3007.0,562.9835,564.3138,562.9835,564.3138,3007.0
2023-02-10 10:55:00,568.32,568.96,568.11,568.96,2723.0,564.2046,564.8399,563.9961,564.8399,2723.0
2023-02-10 11:00:00,569.12,569.13,568.6,568.63,2952.0,564.9988,565.0087,564.4825,564.5123,2952.0
2023-02-10 11:05:00,568.31,568.59,567.95,568.08,5417.0,564.1946,564.4726,563.8372,563.9663,5417.0
2023-02-10 11:10:00,568.28,568.71,567.13,568.03,3489.0,564.1648,564.5917,563.0232,563.9167,3489.0
2023-02-10 11:15:00,568.46,569.02,568.2,569.02,1400.0,564.3435,564.8995,564.0854,564.8995,1400.0
2023-02-10 11:20:00,569.33,569.33,568.45,568.77,2026.0,565.2072,565.2072,564.3336,564.6513,2026.0
2023-02-10 11:25:00,568.83,569.2,568.15,568.92,5432.0,564.7109,565.0782,564.0358,564.8002,5432.0
2023-02-10 11:30:00,568.61,568.8,567.72,568.23,3023.0,564.4925,564.6811,563.6089,564.1152,3023.0
2023-02-10 11:35:00,568.44,568.67,568.19,568.19,1300.0,564.3237,564.552,564.0755,564.0755,1300.0
2023-02-10 11:40:00,567.96,568.44,567.91,568.38,1709.0,563.8472,564.3237,563.7975,564.2641,1709.0
2023-02-10 11:45:00,568.36,568.8,567.99,568.8,3713.0,564.2443,564.6811,563.8769,564.6811,3713.0
2023-02-10 11:50:00,568.91,569.61,568.91,569.57,1751.0,564.7903,565.4852,564.7903,565.4455,1751.0
2023-02-10 11:55:00,569.62,570.42,569.62,570.27,3400.0,565.4951,566.2893,565.4951,566.1404,3400.0
2023-02-10 12:00:00,570.17,570.17,568.43,568.44,2985.0,566.0412,566.0412,564.3138,564.3237,2985.0
2023-02-10 12:05:00,568.75,569.09,568.28,568.46,2172.0,564.6314,564.969,564.1648,564.3435,2172.0
2023-02-10 12:10:00,568.87,569.16,568.37,568.37,3717.0,564.7506,565.0385,564.2542,564.2542,3717.0
2023-02-10 12:15:00,568.59,569.02,568.41,569.0,3291.0,564.4726,564.8995,564.2939,564.8796,3291.0
2023-02-10 12:20:00,569.06,569.63,568.69,569.07,4261.0,564.9392,565.5051,564.5719,564.9491,4261.0
2023-02-10 12:25:00,569.04,569.3,568.93,569.3,2239.0,564.9193,565.1775,564.8101,565.1775,2239.0
2023-02-10 12:30:00,569.32,570.11,569.24,569.44,5770.0,565.1973,565.9816,565.1179,565.3164,5770.0
2023-02-10 12:35:00,569.46,569.77,568.9,568.92,3711.0,565.3363,565.6441,564.7804,564.8002,3711.0
2023-02-10 12:40:00,568.69,569.74,568.69,569.06,2796.0,564.5719,565.6143,564.5719,564.9392,2796.0
2023-02-10 12:45:00,569.22,570.09,569.17,569.56,3567.0,565.098,565.9617,565.0484,565.4356,3567.0
2023-02-10 12:50:00,569.49,570.01,569.18,569.73,2080.0,565.3661,565.8823,565.0583,565.6043,2080.0
2023-02-10 12:55:00,569.97,570.35,569.44,570.01,2871.0,565.8426,566.2199,565.3164,565.8823,2871.0
2023-02-10 13:00:00,570.25,570.27,570.0,570.22,900.0,566.1206,566.1404,565.8724,566.0908,900.0
2023-02-10 13:05:00,569.97,570.13,569.48,569.6,1583.0,565.8426,566.0014,565.3562,565.4753,1583.0
2023-02-10 13:10:00,569.57,570.76,569.56,570.37,10089.0,565.4455,566.6269,565.4356,566.2397,10089.0
2023-02-10 13:15:00,570.6,571.0,570.52,570.88,2636.0,566.468,566.8651,566.3886,566.746,2636.0
2023-02-10 13:20:00,570.89,571.54,570.78,571.35,2999.0,566.7559,567.4012,566.6467,567.2126,2999.0
2023-02-10 13:25:00,571.35,571.56,571.13,571.13,1517.0,567.2126,567.4211,566.9942,566.9942,1517.0
2023-02-10 13:30:00,571.1,571.15,570.78,571.13,2382.0,566.9644,567.0141,566.6467,566.9942,2382.0
2023-02-10 13:35:00,571.13,571.52,570.62,571.03,3106.0,566.9942,567.3814,566.4879,566.8949,3106.0
2023-02-10 13:40:00,570.7,570.7,570.27,570.28,1800.0,566.5673,566.5673,566.1404,566.1504,1800.0
2023-02-10 13:45:00,570.28,570.72,570.28,570.72,2698.0,566.1504,566.5872,566.1504,566.5872,2698.0
2023-02-10 13:50:00,570.52,570.79,570.35,570.62,1500.0,566.3886,566.6567,566.2199,566.4879,1500.0
2023-02-10 13:55:00,570.07,570.37,569.91,570.12,1881.0,565.9419,566.2397,565.783,565.9915,1881.0
2023-02-10 14:00:00,569.96,569.96,569.34,569.34,1232.0,565.8327,565.8327,565.2172,565.2172,1232.0
2023-02-10 14:05:00,569.26,569.66,569.26,569.66,4145.0,565.1377,565.5348,565.1377,565.5348,4145.0
2023-02-10 14:10:00,569.64,569.99,569.53,569.99,1459.0,565.515,565.8625,565.4058,565.8625,1459.0
2023-02-10 14:15:00,570.13,570.24,569.56,569.8,2406.0,566.0014,566.1106,565.4356,565.6738,2406.0
2023-02-10 14:20:00,569.5,569.73,569.34,569.34,1200.0,565.376,565.6043,565.2172,565.2172,1200.0
2023-02-10 14:25:00,569.14,569.58,568.96,569.31,3751.0,565.0186,565.4554,564.8399,565.1874,3751.0
2023-02-10 14:30:00,569.38,569.81,569.16,569.81,1275.0,565.2569,565.6838,565.0385,565.6838,1275.0
2023-02-10 14:35:00,570.05,570.16,569.79,569.81,2289.0,565.922,566.0312,565.6639,565.6838,2289.0
2023-02-10 14:40:00,570.14,570.14,569.79,570.05,1083.0,566.0114,566.0114,565.6639,565.922,1083.0
2023-02-10 14:45:00,570.03,570.12,569.9,570.09,800.0,565.9022,565.9915,565.7731,565.9617,800.0
2023-02-10 14:50:00,570.18,570.77,570.05,570.77,1091.0,566.0511,566.6368,565.922,566.6368,1091.0
2023-02-10 14:55:00,570.82,570.82,570.39,570.74,2455.0,566.6864,566.6864,566.2596,566.607,2455.0
2023-02-10 15:00:00,570.77,571.02,570.74,570.83,1400.0,566.6368,566.885,566.607,566.6964,1400.0
2023-02-10 15:05:00,570.75,571.07,570.68,571.01,2070.0,566.617,566.9346,566.5475,566.8751,2070.0
2023-02-10 15:10:00,570.8,571.04,570.53,570.59,2026.0,566.6666,566.9049,566.3985,566.4581,2026.0
2023-02-10 15:15:00,570.31,570.41,570.07,570.25,2067.0,566.1801,566.2794,565.9419,566.1206,2067.0
2023-02-10 15:20:00,570.08,570.27,569.03,569.45,4266.0,565.9518,566.1404,564.9094,565.3264,4266.0
2023-02-10 15:25:00,569.05,569.43,568.94,569.43,4310.0,564.9293,565.3065,564.8201,565.3065,4310.0
2023-02-10 15:30:00,569.43,569.59,569.08,569.46,8662.0,565.3065,565.4654,564.959,565.3363,8662.0
2023-02-10 15:35:00,569.56,571.18,569.56,571.01,6542.0,565.4356,567.0438,565.4356,566.8751,6542.0
2023-02-10 15:40:00,571.01,571.24,570.39,570.39,6339.0,566.8751,567.1034,566.2596,566.2596,6339.0
2023-02-10 15:45:00,570.33,570.65,570.07,570.65,4892.0,566.2,566.5177,565.9419,566.5177,4892.0
2023-02-10 15:50:00,570.63,571.43,570.34,571.16,8417.0,566.4978,567.292,566.2099,567.024,8417.0
2023-02-10 15:55:00,571.28,571.41,570.49,571.41,26334.0,567.1431,567.2722,566.3588,567.2722,26334.0
2023-02-13 09:30:00,574.67,574.68,569.01,569.01,36011.0,570.5086,570.5185,564.8896,564.8896,36011.0
2023-02-13 09:35:00,570.61,571.55,570.06,571.15,6807.0,566.478,567.4112,565.932,567.0141,6807.0
2023-02-13 09:40:00,571.79,572.25,571.02,571.05,6652.0,567.6494,568.1061,566.885,566.9148,6652.0
2023-02-13 09:45:00,571.84,573.19,571.43,572.69,37775.0,567.6991,569.0393,567.292,568.5429,37775.0
2023-02-13 09:50:00,572.73,574.96,572.72,574.52,2450.0,568.5826,570.7965,568.5727,570.3597,2450.0
2023-02-13 09:55:00,574.39,574.4,573.93,573.93,2071.0,570.2306,570.2405,569.7739,569.7739,2071.0
2023-02-13 10:00:00,574.35,574.92,573.26,573.84,26171.0,570.1909,570.7568,569.1088,569.6846,26171.0
2023-02-13 10:05:00,573.7,574.03,572.86,573.33,1555.0,569.5456,569.8732,568.7117,569.1783,1555.0
2023-02-13 10:10:00,573.04,574.3,572.99,573.53,3400.0,568.8904,570.1412,568.8407,569.3768,3400.0
2023-02-13 10:15:00,573.5,573.74,572.79,573.1,3877.0,569.347,569.5853,568.6422,568.9499,3877.0
2023-02-13 10:20:00,572.8,572.88,572.29,572.74,3932.0,568.6521,568.7315,568.1458,568.5925,3932.0
2023-02-13 10:25:00,572.96,573.72,572.78,573.1,1576.0,568.811,569.5654,568.6323,568.9499,1576.0
2023-02-13 10:30:00,573.48,574.15,573.3,574.01,3141.0,569.3272,569.9923,569.1485,569.8533,3141.0
2023-02-13 10:35:00,574.11,575.01,574.11,575.01,3932.0,569.9526,570.8461,569.9526,570.8461,3932.0
2023-02-13 10:40:00,575.14,576.0,575.11,576.0,6524.0,570.9752,571.8289,570.9454,571.8289,6524.0
2023-02-13 10:45:00,575.79,576.19,575.13,576.19,3207.0,571.6205,572.0176,570.9652,572.0176,3207.0
2023-02-13 10:50:00,576.07,576.81,575.32,576.66,6044.0,571.8984,572.6331,571.1539,572.4842,6044.0
2023-02-13 10:55:00,576.16,577.23,576.16,576.6,3211.0,571.9878,573.05,571.9878,572.4246,3211.0
2023-02-13 11:00:00,576.6,576.6,575.55,575.97,5197.0,572.4246,572.4246,571.3822,571.7992,5197.0
2023-02-13 11:05:00,575.85,576.03,575.46,575.77,4603.0,571.68,571.8587,571.2928,571.6006,4603.0
2023-02-13 11:10:00,575.67,575.67,574.57,575.1,9769.0,571.5013,571.5013,570.4093,570.9355,9769.0
2023-02-13 11:15:00,575.24,575.37,574.84,575.14,2731.0,571.0744,571.2035,570.6773,570.9752,2731.0
2023-02-13 11:20:00,575.0,575.25,574.36,574.92,5415.0,570.8362,571.0844,570.2008,570.7568,5415.0
2023-02-13 11:25:00,574.89,575.08,574.08,574.25,10457.0,570.727,570.9156,569.9228,570.0916,10457.0
2023-02-13 11:30:00,574.15,574.45,573.24,573.27,5475.0,569.9923,570.2902,569.0889,569.1187,5475.0
2023-02-13 11:35:00,573.3,574.44,573.3,574.31,3323.0,569.1485,570.2802,569.1485,570.1512,3323.0
2023-02-13 11:40:00,574.3,574.79,573.96,574.78,2470.0,570.1412,570.6277,569.8037,570.6178,2470.0
2023-02-13 11:45:00,574.82,575.3,574.82,575.3,2751.0,570.6575,571.134,570.6575,571.134,2751.0
2023-02-13 11:50:00,575.02,575.32,573.99,574.26,6503.0,570.856,571.1539,569.8335,570.1015,6503.0
2023-02-13 11:55:00,574.09,574.58,573.69,574.58,4102.0,569.9328,570.4192,569.5357,570.4192,4102.0
2023-02-13 12:00:00,574.54,574.98,574.31,574.97,1913.0,570.3795,570.8163,570.1512,570.8064,1913.0
2023-02-13 12:05:00,574.99,575.01,574.66,574.83,3709.0,570.8263,570.8461,570.4986,570.6674,3709.0
2023-02-13 12:10:00,575.01,575.15,574.53,574.72,4231.0,570.8461,570.9851,570.3696,570.5582,4231.0
2023-02-13 12:15:00,574.74,575.0,574.72,574.89,5643.0,570.5781,570.8362,570.5582,570.727,5643.0
2023-02-13 12:20:00,574.79,575.0,574.45,574.97,6241.0,570.6277,570.8362,570.2902,570.8064,6241.0
2023-02-13 12:25:00,574.96,575.21,574.7,575.0,5073.0,570.7965,571.0447,570.5384,570.8362,5073.0
2023-02-13 12:30:00,575.17,575.44,574.75,574.77,4910.0,571.0049,571.273,570.588,570.6078,4910.0
2023-02-13 12:35:00,574.8,575.26,574.8,575.26,2576.0,570.6376,571.0943,570.6376,571.0943,2576.0
2023-02-13 12:40:00,575.13,575.43,574.61,574.67,3882.0,570.9652,571.2631,570.449,570.5086,3882.0
2023-02-13 12:45:00,574.67,575.28,574.67,575.16,3349.0,570.5086,571.1142,570.5086,570.995,3349.0
2023-02-13 12:50:00,575.29,575.3,574.92,575.05,6808.0,571.1241,571.134,570.7568,570.8858,6808.0
2023-02-13 12:55:00,575.17,575.27,574.87,575.27,2010.0,571.0049,571.1042,570.7071,571.1042,2010.0
2023-02-13 13:00:00,575.22,575.58,575.11,575.57,2737.0,571.0546,571.412,570.9454,571.4021,2737.0
2023-02-13 13:05:00,575.38,575.38,575.08,575.35,2502.0,571.2134,571.2134,570.9156,571.1836,2502.0
2023-02-13 13:10:00,575.32,575.48,574.88,575.33,3306.0,571.1539,571.3127,570.717,571.1638,3306.0
2023-02-13 13:15:00,575.35,575.57,575.35,575.57,3214.0,571.1836,571.4021,571.1836,571.4021,3214.0
2023-02-13 13:20:00,575.61,575.7,575.22,575.47,2840.0,571.4418,571.5311,571.0546,571.3028,2840.0
2023-02-13 13:25:00,575.43,576.16,575.42,575.8,4134.0,571.2631,571.9878,571.2531,571.6304,4134.0
2023-02-13 13:30:00,575.86,576.16,575.55,575.65,2900.0,571.69,571.9878,571.3822,571.4815,2900.0
2023-02-13 13:35:00,575.49,576.05,575.49,575.91,2253.0,571.3226,571.8786,571.3226,571.7396,2253.0
2023-02-13 13:40:00,575.71,575.75,575.08,575.15,4037.0,571.541,571.5807,570.9156,570.9851,4037.0
2023-02-13 13:45:00,575.1,575.66,575.09,575.57,4349.0,570.9355,571.4914,570.9255,571.4021,4349.0
2023-02-13 13:50:00,575.66,575.68,575.09,575.35,9258.0,571.4914,571.5113,570.9255,571.1836,9258.0
2023-02-13 13:55:00,575.2,575.48,575.2,575.48,4506.0,571.0347,571.3127,571.0347,571.3127,4506.0
2023-02-13 14:00:00,575.48,575.83,575.2,575.83,13109.0,571.3127,571.6602,571.0347,571.6602,13109.0
2023-02-13 14:05:00,575.84,575.97,575.61,575.77,1600.0,571.6701,571.7992,571.4418,571.6006,1600.0
2023-02-13 14:10:00,575.6,575.67,574.71,574.87,2235.0,571.4318,571.5013,570.5483,570.7071,2235.0
2023-02-13 14:15:00,574.61,575.24,574.61,574.76,2826.0,570.449,571.0744,570.449,570.5979,2826.0
2023-02-13 14:20:00,574.87,575.17,574.77,574.98,2348.0,570.7071,571.0049,570.6078,570.8163,2348.0
2023-02-13 14:25:00,574.82,575.03,574.19,574.2,2846.0,570.6575,570.866,570.032,570.042,2846.0
2023-02-13 14:30:00,574.03,574.3,573.7,574.13,2943.0,569.8732,570.1412,569.5456,569.9725,2943.0
2023-02-13 14:35:00,574.21,574.86,574.07,574.58,3079.0,570.0519,570.6972,569.9129,570.4192,3079.0
2023-02-13 14:40:00,574.39,574.68,573.92,574.47,1700.0,570.2306,570.5185,569.764,570.31,1700.0
2023-02-13 14:45:00,574.3,574.45,573.9,574.15,2774.0,570.1412,570.2902,569.7441,569.9923,2774.0
2023-02-13 14:50:00,573.92,574.74,573.92,574.68,3162.0,569.764,570.5781,569.764,570.5185,3162.0
2023-02-13 14:55:00,574.85,575.1,574.73,575.1,2973.0,570.6873,570.9355,570.5681,570.9355,2973.0
2023-02-13 15:00:00,574.98,575.12,574.07,574.65,4458.0,570.8163,570.9553,569.9129,570.4887,4458.0
2023-02-13 15:05:00,574.72,574.94,574.54,574.83,3424.0,570.5582,570.7766,570.3795,570.6674,3424.0
2023-02-13 15:10:00,574.86,575.04,574.61,574.62,3522.0,570.6972,570.8759,570.449,570.4589,3522.0
2023-02-13 15:15:00,574.73,574.79,574.06,574.45,2633.0,570.5681,570.6277,569.903,570.2902,2633.0
2023-02-13 15:20:00,574.51,574.88,574.22,574.55,3604.0,570.3497,570.717,570.0618,570.3894,3604.0
2023-02-13 15:25:00,574.61,575.03,574.32,574.37,6614.0,570.449,570.866,570.1611,570.2107,6614.0
2023-02-13 15:30:00,574.3,574.75,574.22,574.75,5009.0,570.1412,570.588,570.0618,570.588,5009.0
2023-02-13 15:35:00,574.66,574.85,574.25,574.58,4426.0,570.4986,570.6873,570.0916,570.4192,4426.0
2023-02-13 15:40:00,574.61,575.05,574.51,575.05,3725.0,570.449,570.8858,570.3497,570.8858,3725.0
2023-02-13 15:45:00,574.93,575.06,574.25,574.72,7545.0,570.7667,570.8957,570.0916,570.5582,7545.0
2023-02-13 15:50:00,574.5,574.96,574.19,574.96,13073.0,570.3398,570.7965,570.032,570.7965,13073.0
2023-02-13 15:55:00,575.06,575.2,574.73,575.0,34809.0,570.8957,571.0347,570.5681,570.8362,34809.0
2023-02-14 09:30:00,575.89,576.97,574.59,575.86,12865.0,571.7197,572.7919,570.4291,571.69,12865.0
2023-02-14 09:35:00,574.96,576.02,573.28,574.92,6414.0,570.7965,571.8488,569.1286,570.7568,6414.0
2023-02-14 09:40:00,574.17,575.34,573.75,575.34,2353.0,570.0122,571.1737,569.5952,571.1737,2353.0
2023-02-14 09:45:00,575.23,576.86,575.11,575.68,5815.0,571.0645,572.6827,570.9454,571.5113,5815.0
2023-02-14 09:50:00,575.2,576.27,574.94,576.27,4190.0,571.0347,572.097,570.7766,572.097,4190.0
2023-02-14 09:55:00,576.29,577.5,575.9,576.68,9545.0,572.1168,573.3181,571.7297,572.504,9545.0
2023-02-14 10:00:00,576.12,578.0,575.66,578.0,3716.0,571.9481,573.8145,571.4914,573.8145,3716.0
2023-02-14 10:05:00,578.08,579.1,578.08,578.5,2851.0,573.8939,574.9065,573.8939,574.3108,2851.0
2023-02-14 10:10:00,578.06,578.44,577.66,578.06,3877.0,573.874,574.2513,573.4769,573.874,3877.0
2023-02-14 10:15:00,578.44,578.63,577.48,577.48,3415.0,574.2513,574.4399,573.2982,573.2982,3415.0
2023-02-14 10:20:00,578.07,578.07,577.39,577.46,5473.0,573.8839,573.8839,573.2089,573.2784,5473.0
2023-02-14 10:25:00,577.6,577.6,575.62,575.62,4329.0,573.4174,573.4174,571.4517,571.4517,4329.0
2023-02-14 10:30:00,575.63,576.0,572.92,572.96,9324.0,571.4616,571.8289,568.7712,568.811,9324.0
2023-02-14 10:35:00,572.52,572.93,569.6,570.21,14912.0,568.3741,568.7812,565.4753,566.0809,14912.0
2023-02-14 10:40:00,570.07,570.53,569.17,570.47,4412.0,565.9419,566.3985,565.0484,566.339,4412.0
2023-02-14 10:45:00,569.76,570.05,567.95,569.17,13507.0,565.6341,565.922,563.8372,565.0484,13507.0
2023-02-14 10:50:00,569.17,570.19,567.64,570.19,5691.0,565.0484,566.061,563.5295,566.061,5691.0
2023-02-14 10:55:00,569.67,570.62,568.91,569.81,2606.0,565.5448,566.4879,564.7903,565.6838,2606.0
2023-02-14 11:00:00,569.32,570.94,569.19,570.94,1513.0,565.1973,566.8056,565.0683,566.8056,1513.0
2023-02-14 11:05:00,570.85,570.95,569.83,569.83,4292.0,566.7162,566.8155,565.7036,565.7036,4292.0
2023-02-14 11:10:00,569.83,570.58,569.48,569.71,4187.0,565.7036,566.4482,565.3562,565.5845,4187.0
2023-02-14 11:15:00,570.08,570.6,569.73,570.59,7134.0,565.9518,566.468,565.6043,566.4581,7134.0
2023-02-14 11:20:00,570.16,571.29,570.16,571.29,8522.0,566.0312,567.153,566.0312,567.153,8522.0
2023-02-14 11:25:00,571.73,571.73,569.34,569.76,2400.0,567.5899,567.5899,565.2172,565.6341,2400.0
2023-02-14 11:30:00,568.75,568.76,566.63,566.8,4759.0,564.6314,564.6414,562.5268,562.6956,4759.0
2023-02-14 11:35:00,567.09,569.12,567.09,568.43,2487.0,562.9835,564.9988,562.9835,564.3138,2487.0
2023-02-14 11:40:00,569.15,569.43,568.2,568.48,1400.0,565.0285,565.3065,564.0854,564.3634,1400.0
2023-02-14 11:45:00,568.26,569.04,568.26,569.04,1644.0,564.145,564.9193,564.145,564.9193,1644.0
2023-02-14 11:50:00,569.24,569.52,568.12,568.3,1900.0,565.1179,565.3959,564.006,564.1847,1900.0
2023-02-14 11:55:00,568.86,569.25,568.55,568.75,2030.0,564.7406,565.1278,564.4329,564.6314,2030.0
2023-02-14 12:00:00,568.7,569.29,568.69,569.1,1242.0,564.5818,565.1675,564.5719,564.9789,1242.0
2023-02-14 12:05:00,568.93,569.07,568.61,569.07,1701.0,564.8101,564.9491,564.4925,564.9491,1701.0
2023-02-14 12:10:00,569.33,570.08,569.33,570.08,2367.0,565.2072,565.9518,565.2072,565.9518,2367.0
2023-02-14 12:15:00,570.23,570.69,569.95,570.69,700.0,566.1007,566.5574,565.8227,566.5574,700.0
2023-02-14 12:20:00,570.72,571.31,570.11,570.11,2004.0,566.5872,567.1729,565.9816,565.9816,2004.0
2023-02-14 12:25:00,570.21,571.34,570.21,571.08,1719.0,566.0809,567.2027,566.0809,566.9446,1719.0
2023-02-14 12:30:00,570.92,571.24,570.55,570.72,2900.0,566.7857,567.1034,566.4184,566.5872,2900.0
2023-02-14 12:35:00,570.78,570.78,570.23,570.3,1700.0,566.6467,566.6467,566.1007,566.1702,1700.0
2023-02-14 12:40:00,570.68,570.93,570.46,570.46,1245.0,566.5475,566.7957,566.3291,566.3291,1245.0
2023-02-14 12:45:00,570.46,570.86,570.24,570.36,2282.0,566.3291,566.7262,566.1106,566.2298,2282.0
2023-02-14 12:50:00,570.13,570.54,570.13,570.46,2067.0,566.0014,566.4085,566.0014,566.3291,2067.0
2023-02-14 12:55:00,570.47,571.06,570.38,570.42,2717.0,566.339,566.9247,566.2496,566.2893,2717.0
2023-02-14 13:00:00,570.38,572.79,570.19,572.79,6404.0,566.2496,568.6422,566.061,568.6422,6404.0
2023-02-14 13:05:00,572.81,573.17,571.81,571.81,1800.0,568.662,569.0194,567.6693,567.6693,1800.0
2023-02-14 13:10:00,571.86,572.67,571.49,572.67,3104.0,567.7189,568.5231,567.3516,568.5231,3104.0
2023-02-14 13:15:00,572.33,573.26,571.68,572.56,2117.0,568.1855,569.1088,567.5402,568.4138,2117.0
2023-02-14 13:20:00,572.73,572.73,571.94,571.94,1207.0,568.5826,568.5826,567.7983,567.7983,1207.0
2023-02-14 13:25:00,572.31,572.31,571.58,571.65,1004.0,568.1657,568.1657,567.4409,567.5104,1004.0
2023-02-14 13:30:00,572.08,572.35,571.87,572.35,2290.0,567.9373,568.2054,567.7288,568.2054,2290.0
2023-02-14 13:35:00,572.15,572.15,571.73,571.97,2665.0,568.0068,568.0068,567.5899,567.8281,2665.0
2023-02-14 13:40:00,572.26,572.27,571.36,571.36,1619.0,568.116,568.1259,567.2225,567.2225,1619.0
2023-02-14 13:45:00,571.41,572.04,571.31,571.9,1701.0,567.2722,567.8976,567.1729,567.7586,1701.0
2023-02-14 13:50:00,572.1,572.1,571.37,571.4,2689.0,567.9572,567.9572,567.2325,567.2622,2689.0
2023-02-14 13:55:00,571.78,571.86,571.11,571.11,2355.0,567.6395,567.7189,566.9743,566.9743,2355.0
2023-02-14 14:00:00,570.97,571.39,570.71,570.89,3661.0,566.8354,567.2523,566.5772,566.7559,3661.0
2023-02-14 14:05:00,570.65,570.68,569.46,569.88,7042.0,566.5177,566.5475,565.3363,565.7533,7042.0
2023-02-14 14:10:00,570.32,570.53,570.27,570.36,1788.0,566.1901,566.3985,566.1404,566.2298,1788.0
2023-02-14 14:15:00,570.54,570.92,570.4,570.92,1241.0,566.4085,566.7857,566.2695,566.7857,1241.0
2023-02-14 14:20:00,570.89,571.32,570.66,571.26,2361.0,566.7559,567.1828,566.5276,567.1233,2361.0
2023-02-14 14:25:00,571.34,571.58,570.73,570.87,2576.0,567.2027,567.4409,566.5971,566.7361,2576.0
2023-02-14 14:30:00,570.9,572.36,570.71,572.36,2386.0,566.7659,568.2153,566.5772,568.2153,2386.0
2023-02-14 14:35:00,572.39,572.63,572.2,572.4,2302.0,568.2451,568.4833,568.0565,568.255,2302.0
2023-02-14 14:40:00,572.61,572.89,572.59,572.64,1974.0,568.4635,568.7415,568.4436,568.4933,1974.0
2023-02-14 14:45:00,572.63,572.8,572.27,572.43,2877.0,568.4833,568.6521,568.1259,568.2848,2877.0
2023-02-14 14:50:00,572.31,572.6,571.88,572.28,3909.0,568.1657,568.4536,567.7388,568.1359,3909.0
2023-02-14 14:55:00,572.05,572.71,571.79,572.49,3023.0,567.9075,568.5628,567.6494,568.3444,3023.0
2023-02-14 15:00:00,572.48,572.71,571.83,571.83,4956.0,568.3344,568.5628,567.6891,567.6891,4956.0
2023-02-14 15:05:00,572.02,572.05,571.6,572.03,3437.0,567.8778,567.9075,567.4608,567.8877,3437.0
2023-02-14 15:10:00,572.03,572.03,571.44,571.74,4272.0,567.8877,567.8877,567.302,567.5998,4272.0
2023-02-14 15:15:00,571.53,572.03,571.19,571.7,5901.0,567.3913,567.8877,567.0538,567.5601,5901.0
2023-02-14 15:20:00,572.16,572.36,571.98,572.15,2360.0,568.0167,568.2153,567.838,568.0068,2360.0
2023-02-14 15:25:00,572.33,572.37,571.6,571.63,5227.0,568.1855,568.2252,567.4608,567.4906,5227.0
2023-02-14 15:30:00,571.48,572.05,571.33,571.9,6916.0,567.3417,567.9075,567.1928,567.7586,6916.0
2023-02-14 15:35:00,571.75,572.1,571.66,571.82,7839.0,567.6097,567.9572,567.5204,567.6792,7839.0
2023-02-14 15:40:00,571.98,572.1,571.57,571.79,8690.0,567.838,567.9572,567.431,567.6494,8690.0
2023-02-14 15:45:00,571.74,572.16,571.22,571.84,11144.0,567.5998,568.0167,567.0836,567.6991,11144.0
2023-02-14 15:50:00,571.6,572.23,571.4,571.79,23421.0,567.4608,568.0862,567.2622,567.6494,23421.0
2023-02-14 15:55:00,571.97,572.23,570.73,571.47,34985.0,567.8281,568.0862,566.5971,567.3317,34985.0
2023-02-15 09:30:00,568.46,568.97,566.89,568.4,25453.0,564.3435,564.8498,562.7849,564.284,25453.0
2023-02-15 09:35:00,568.0,569.28,567.7,568.4,7946.0,563.8869,565.1576,563.589,564.284,7946.0
2023-02-15 09:40:00,568.48,569.85,568.24,569.64,5300.0,564.3634,565.7235,564.1251,565.515,5300.0
2023-02-15 09:45:00,569.18,570.51,568.73,569.19,9537.0,565.0583,566.3787,564.6116,565.0683,9537.0
2023-02-15 09:50:00,569.29,569.69,567.73,567.83,9222.0,565.1675,565.5646,563.6188,563.7181,9222.0
2023-02-15 09:55:00,568.39,570.15,568.19,570.15,6543.0,564.274,566.0213,564.0755,566.0213,6543.0
2023-02-15 10:00:00,569.73,569.9,568.41,568.41,8206.0,565.6043,565.7731,564.2939,564.2939,8206.0
2023-02-15 10:05:00,568.29,568.29,566.56,566.82,8996.0,564.1748,564.1748,562.4573,562.7154,8996.0
2023-02-15 10:10:00,566.7,566.74,564.14,566.22,7619.0,562.5963,562.636,560.0548,562.1198,7619.0
2023-02-15 10:15:00,566.53,568.07,566.32,568.06,2952.0,562.4275,563.9564,562.219,563.9464,2952.0
2023-02-15 10:20:00,568.32,568.96,567.47,567.51,4677.0,564.2046,564.8399,563.3607,563.4004,4677.0
2023-02-15 10:25:00,567.44,568.66,567.11,568.39,4283.0,563.3309,564.5421,563.0033,564.274,4283.0
2023-02-15 10:30:00,567.85,568.88,567.72,568.88,5144.0,563.738,564.7605,563.6089,564.7605,5144.0
2023-02-15 10:35:00,568.85,568.85,568.09,568.18,8345.0,564.7307,564.7307,563.9762,564.0656,8345.0
2023-02-15 10:40:00,568.12,568.24,566.09,566.16,5561.0,564.006,564.1251,561.9907,562.0602,5561.0
2023-02-15 10:45:00,565.74,566.93,565.41,566.93,10387.0,561.6432,562.8246,561.3156,562.8246,10387.0
2023-02-15 10:50:00,566.2,566.81,566.03,566.57,3385.0,562.0999,562.7055,561.9311,562.4672,3385.0
2023-02-15 10:55:00,566.63,566.83,565.71,565.85,5491.0,562.5268,562.7253,561.6135,561.7524,5491.0
2023-02-15 11:00:00,565.88,567.06,565.87,567.06,4646.0,561.7822,562.9537,561.7723,562.9537,4646.0
2023-02-15 11:05:00,567.11,567.95,567.11,567.8,5757.0,563.0033,563.8372,563.0033,563.6883,5757.0
2023-02-15 11:10:00,567.82,567.93,567.25,567.36,3839.0,563.7082,563.8174,563.1423,563.2515,3839.0
2023-02-15 11:15:00,567.42,567.6,566.76,567.45,2832.0,563.3111,563.4898,562.6558,563.3409,2832.0
2023-02-15 11:20:00,567.54,567.63,567.08,567.43,4178.0,563.4302,563.5195,562.9735,563.321,4178.0
2023-02-15 11:25:00,567.44,567.75,566.81,567.57,5501.0,563.3309,563.6387,562.7055,563.46,5501.0
2023-02-15 11:30:00,567.58,567.75,565.88,566.37,7541.0,563.4699,563.6387,561.7822,562.2687,7541.0
2023-02-15 11:35:00,566.27,566.54,565.99,566.36,2641.0,562.1694,562.4374,561.8914,562.2587,2641.0
2023-02-15 11:40:00,566.38,567.52,566.38,566.82,5019.0,562.2786,563.4103,562.2786,562.7154,5019.0
2023-02-15 11:45:00,566.81,567.04,566.12,566.3,10923.0,562.7055,562.9338,562.0205,562.1992,10923.0
2023-02-15 11:50:00,566.41,567.09,566.18,566.18,5435.0,562.3084,562.9835,562.08,562.08,5435.0
2023-02-15 11:55:00,566.61,566.61,565.59,565.59,5217.0,562.5069,562.5069,561.4943,561.4943,5217.0
2023-02-15 12:00:00,565.71,565.85,565.01,565.01,5844.0,561.6135,561.7524,560.9185,560.9185,5844.0
2023-02-15 12:05:00,565.26,565.39,564.27,564.45,5140.0,561.1667,561.2958,560.1839,560.3626,5140.0
2023-02-15 12:10:00,564.33,564.69,564.01,564.13,2745.0,560.2434,560.6008,559.9258,560.0449,2745.0
2023-02-15 12:15:00,563.95,564.44,563.86,564.08,6991.0,559.8662,560.3526,559.7768,559.9953,6991.0
2023-02-15 12:20:00,564.19,564.37,563.56,563.9,3525.0,560.1045,560.2832,559.479,559.8166,3525.0
2023-02-15 12:25:00,564.07,564.24,562.81,562.82,3636.0,559.9853,560.1541,558.7345,558.7444,3636.0
2023-02-15 12:30:00,562.81,563.58,562.77,563.32,6634.0,558.7345,559.4989,558.6947,559.2408,6634.0
2023-02-15 12:35:00,563.37,563.76,562.85,563.32,3036.0,559.2904,559.6776,558.7742,559.2408,3036.0
2023-02-15 12:40:00,563.4,564.43,563.27,564.15,3599.0,559.3202,560.3427,559.1911,560.0647,3599.0
2023-02-15 12:45:00,564.2,564.62,564.01,564.59,7777.0,560.1144,560.5313,559.9258,560.5016,7777.0
2023-02-15 12:50:00,565.04,565.82,564.87,565.8,4567.0,560.9483,561.7227,560.7795,561.7028,4567.0
2023-02-15 12:55:00,566.02,566.1,565.5,565.94,1705.0,561.9212,562.0006,561.405,561.8418,1705.0
2023-02-15 13:00:00,565.82,566.37,565.82,566.14,3869.0,561.7227,562.2687,561.7227,562.0403,3869.0
2023-02-15 13:05:00,566.18,566.42,565.82,566.42,2715.0,562.08,562.3183,561.7227,562.3183,2715.0
2023-02-15 13:10:00,566.82,567.01,566.43,566.92,8633.0,562.7154,562.904,562.3282,562.8147,8633.0
2023-02-15 13:15:00,566.71,567.05,566.52,566.78,6171.0,562.6062,562.9437,562.4176,562.6757,6171.0
2023-02-15 13:20:00,566.9,567.38,566.9,567.26,1012.0,562.7948,563.2714,562.7948,563.1522,1012.0
2023-02-15 13:25:00,567.25,567.52,567.19,567.52,2289.0,563.1423,563.4103,563.0827,563.4103,2289.0
2023-02-15 13:30:00,567.54,567.54,566.9,567.25,1116.0,563.4302,563.4302,562.7948,563.1423,1116.0
2023-02-15 13:35:00,567.46,567.52,567.1,567.27,2850.0,563.3508,563.4103,562.9934,563.1622,2850.0
2023-02-15 13:40:00,567.11,567.97,566.89,567.89,2458.0,563.0033,563.8571,562.7849,563.7777,2458.0
2023-02-15 13:45:00,567.73,568.22,567.73,567.76,2198.0,563.6188,564.1053,563.6188,563.6486,2198.0
2023-02-15 13:50:00,567.76,567.77,567.37,567.69,1935.0,563.6486,563.6585,563.2614,563.5791,1935.0
2023-02-15 13:55:00,567.56,567.6,567.48,567.59,2212.0,563.4501,563.4898,563.3706,563.4798,2212.0
2023-02-15 14:00:00,567.88,567.88,567.54,567.54,524.0,563.7677,563.7677,563.4302,563.4302,524.0
2023-02-15 14:05:00,567.43,568.15,567.43,568.12,1610.0,563.321,564.0358,563.321,564.006,1610.0
2023-02-15 14:10:00,568.2,568.23,567.99,567.99,1524.0,564.0854,564.1152,563.8769,563.8769,1524.0
2023-02-15 14:15:00,567.96,568.05,567.73,567.96,1963.0,563.8472,563.9365,563.6188,563.8472,1963.0
2023-02-15 14:20:00,567.95,568.32,567.95,568.15,1565.0,563.8372,564.2046,563.8372,564.0358,1565.0
2023-02-15 14:25:00,568.04,568.34,567.64,567.71,2470.0,563.9266,564.2244,563.5295,563.599,2470.0
2023-02-15 14:30:00,567.99,568.35,567.98,568.32,553.0,563.8769,564.2343,563.867,564.2046,553.0
2023-02-15 14:35:00,568.18,568.34,567.87,567.98,1606.0,564.0656,564.2244,563.7578,563.867,1606.0
2023-02-15 14:40:00,567.78,568.09,567.7,568.09,1487.0,563.6685,563.9762,563.589,563.9762,1487.0
2023-02-15 14:45:00,568.03,568.11,567.63,567.65,2084.0,563.9167,563.9961,563.5195,563.5394,2084.0
2023-02-15 14:50:00,567.54,567.83,566.68,566.97,2433.0,563.4302,563.7181,562.5764,562.8643,2433.0
2023-02-15 14:55:00,567.01,567.13,566.1,566.58,3315.0,562.904,563.0232,562.0006,562.4772,3315.0
2023-02-15 15:00:00,566.64,566.76,566.54,566.6,1980.0,562.5367,562.6558,562.4374,562.497,1980.0
2023-02-15 15:05:00,566.62,566.89,566.57,566.72,3596.0,562.5169,562.7849,562.4672,562.6161,3596.0
2023-02-15 15:10:00,566.57,566.57,565.86,566.3,2967.0,562.4672,562.4672,561.7624,562.1992,2967.0
2023-02-15 15:15:00,566.22,566.49,565.82,566.04,3754.0,562.1198,562.3878,561.7227,561.9411,3754.0
2023-02-15 15:20:00,565.93,566.3,565.77,565.78,2683.0,561.8319,562.1992,561.673,561.6829,2683.0
2023-02-15 15:25:00,565.67,566.82,565.67,566.82,5618.0,561.5737,562.7154,561.5737,562.7154,5618.0
2023-02-15 15:30:00,566.46,567.33,566.46,566.98,2904.0,562.358,563.2217,562.358,562.8743,2904.0
2023-02-15 15:35:00,566.82,567.31,566.56,567.31,6634.0,562.7154,563.2019,562.4573,563.2019,6634.0
2023-02-15 15:40:00,567.19,567.27,566.24,566.24,5633.0,563.0827,563.1622,562.1396,562.1396,5633.0
2023-02-15 15:45:00,566.16,566.72,566.11,566.71,9122.0,562.0602,562.6161,562.0106,562.6062,9122.0
2023-02-15 15:50:00,566.92,566.92,565.29,566.13,18883.0,562.8147,562.8147,561.1965,562.0304,18883.0
2023-02-15 15:55:00,565.96,567.24,565.7,566.57,51735.0,561.8616,563.1324,561.6035,562.4672,51735.0
2023-02-16 09:30:00,556.12,557.33,554.4,554.96,38276.0,552.0929,553.2941,550.3854,550.9413,38276.0
2023-02-16 09:35:00,555.24,555.76,551.3,554.34,20960.0,551.2193,551.7355,547.3078,550.3258,20960.0
2023-02-16 09:40:00,554.72,554.77,552.35,554.14,9050.0,550.703,550.7527,548.3502,550.1272,9050.0
2023-02-16 09:45:00,553.88,555.99,553.79,554.58,6802.0,549.8691,551.9638,549.7798,550.564,6802.0
2023-02-16 09:50:00,554.88,555.78,554.25,555.42,10705.0,550.8619,551.7554,550.2364,551.398,10705.0
2023-02-16 09:55:00,555.13,555.94,554.69,555.18,7634.0,551.1101,551.9142,550.6733,551.1597,7634.0
2023-02-16 10:00:00,555.18,557.5,554.63,557.08,21231.0,551.1597,553.4629,550.6137,553.0459,21231.0
2023-02-16 10:05:00,556.82,559.63,556.68,559.63,22703.0,552.7878,555.5775,552.6488,555.5775,22703.0
2023-02-16 10:10:00,559.77,562.28,559.77,560.65,10532.0,555.7165,558.2083,555.7165,556.5901,10532.0
2023-02-16 10:15:00,560.81,562.73,560.13,562.54,6303.0,556.7489,558.655,556.0739,558.4664,6303.0
2023-02-16 10:20:00,563.19,563.34,562.0,562.0,7213.0,559.1117,559.2606,557.9303,557.9303,7213.0
2023-02-16 10:25:00,562.17,562.17,561.54,561.78,3845.0,558.0991,558.0991,557.4736,557.7119,3845.0
2023-02-16 10:30:00,561.95,562.24,561.25,561.88,5497.0,557.8807,558.1686,557.1857,557.8112,5497.0
2023-02-16 10:35:00,561.89,562.98,561.49,562.1,5149.0,557.8211,558.9032,557.424,558.0296,5149.0
2023-02-16 10:40:00,562.27,562.79,561.92,562.21,3730.0,558.1984,558.7146,557.8509,558.1388,3730.0
2023-02-16 10:45:00,561.99,562.17,561.32,561.63,8103.0,557.9204,558.0991,557.2552,557.563,8103.0
2023-02-16 10:50:00,561.45,562.21,561.28,561.67,3051.0,557.3843,558.1388,557.2155,557.6027,3051.0
2023-02-16 10:55:00,561.67,561.67,559.9,560.47,6723.0,557.6027,557.6027,555.8455,556.4114,6723.0
2023-02-16 11:00:00,560.7,561.72,560.38,561.08,7624.0,556.6397,557.6523,556.322,557.017,7624.0
2023-02-16 11:05:00,561.25,561.47,560.61,560.61,4148.0,557.1857,557.4042,556.5504,556.5504,4148.0
2023-02-16 11:10:00,560.56,561.13,560.42,561.0,4431.0,556.5007,557.0666,556.3618,556.9376,4431.0
2023-02-16 11:15:00,561.0,561.0,560.46,560.61,3259.0,556.9376,556.9376,556.4015,556.5504,3259.0
2023-02-16 11:20:00,560.47,560.76,560.04,560.13,6077.0,556.4114,556.6993,555.9845,556.0739,6077.0
2023-02-16 11:25:00,560.09,561.1,559.6,560.73,6376.0,556.0341,557.0368,555.5477,556.6695,6376.0
2023-02-16 11:30:00,560.74,561.42,560.03,560.87,5380.0,556.6794,557.3545,555.9746,556.8085,5380.0
2023-02-16 11:35:00,560.8,560.86,560.19,560.52,4300.0,556.739,556.7986,556.1334,556.461,4300.0
2023-02-16 11:40:00,560.68,561.41,560.51,561.34,5584.0,556.6199,557.3446,556.4511,557.2751,5584.0
2023-02-16 11:45:00,561.36,562.05,561.35,561.58,3875.0,557.295,557.98,557.285,557.5134,3875.0
2023-02-16 11:50:00,561.62,561.62,560.78,560.78,2503.0,557.5531,557.5531,556.7192,556.7192,2503.0
2023-02-16 11:55:00,560.97,560.97,560.25,560.48,3493.0,556.9078,556.9078,556.193,556.4213,3493.0
2023-02-16 12:00:00,560.53,560.68,560.4,560.61,3098.0,556.471,556.6199,556.3419,556.5504,3098.0
2023-02-16 12:05:00,560.61,561.28,560.61,561.03,3107.0,556.5504,557.2155,556.5504,556.9673,3107.0
2023-02-16 12:10:00,561.07,561.35,560.57,560.64,3443.0,557.0071,557.285,556.5107,556.5802,3443.0
2023-02-16 12:15:00,560.68,560.95,559.92,559.95,4475.0,556.6199,556.8879,555.8654,555.8952,4475.0
2023-02-16 12:20:00,559.73,561.2,559.71,561.14,2108.0,555.6768,557.1361,555.6569,557.0765,2108.0
2023-02-16 12:25:00,561.44,561.55,560.96,561.28,4192.0,557.3744,557.4836,556.8978,557.2155,4192.0
2023-02-16 12:30:00,561.27,562.49,561.27,562.16,6939.0,557.2056,558.4168,557.2056,558.0892,6939.0
2023-02-16 12:35:00,561.92,562.5,561.89,562.13,5026.0,557.8509,558.4267,557.8211,558.0594,5026.0
2023-02-16 12:40:00,562.22,562.4,561.79,562.23,2900.0,558.1487,558.3274,557.7218,558.1587,2900.0
2023-02-16 12:45:00,562.28,562.57,562.12,562.37,3191.0,558.2083,558.4962,558.0494,558.2976,3191.0
2023-02-16 12:50:00,562.5,562.56,561.87,562.14,2102.0,558.4267,558.4863,557.8013,558.0693,2102.0
2023-02-16 12:55:00,562.29,562.29,561.93,562.16,1527.0,558.2182,558.2182,557.8608,558.0892,1527.0
2023-02-16 13:00:00,562.03,562.67,561.96,561.96,4236.0,557.9601,558.5955,557.8906,557.8906,4236.0
2023-02-16 13:05:00,562.5,563.31,562.39,563.31,1117.0,558.4267,559.2308,558.3175,559.2308,1117.0
2023-02-16 13:10:00,563.18,563.18,562.66,562.67,2203.0,559.1018,559.1018,558.5855,558.5955,2203.0
2023-02-16 13:15:00,562.54,562.88,562.4,562.4,1460.0,558.4664,558.8039,558.3274,558.3274,1460.0
2023-02-16 13:20:00,562.49,562.49,561.78,562.18,3237.0,558.4168,558.4168,557.7119,558.109,3237.0
2023-02-16 13:25:00,562.1,562.11,562.0,562.04,800.0,558.0296,558.0395,557.9303,557.97,800.0
2023-02-16 13:30:00,562.08,562.45,561.7,562.45,3268.0,558.0097,558.3771,557.6325,558.3771,3268.0
2023-02-16 13:35:00,562.81,563.29,562.66,563.28,820.0,558.7345,559.211,558.5855,559.201,820.0
2023-02-16 13:40:00,563.06,563.31,562.88,563.31,3275.0,558.9826,559.2308,558.8039,559.2308,3275.0
2023-02-16 13:45:00,563.47,563.59,563.02,563.38,2740.0,559.3897,559.5088,558.9429,559.3003,2740.0
2023-02-16 13:50:00,563.39,563.39,562.7,563.03,2323.0,559.3103,559.3103,558.6252,558.9529,2323.0
2023-02-16 13:55:00,562.95,563.21,562.95,563.03,1824.0,558.8734,559.1316,558.8734,558.9529,1824.0
2023-02-16 14:00:00,563.17,563.78,563.16,563.78,2029.0,559.0918,559.6974,559.0819,559.6974,2029.0
2023-02-16 14:05:00,563.93,564.23,563.56,564.02,2375.0,559.8463,560.1442,559.479,559.9357,2375.0
2023-02-16 14:10:00,564.37,564.41,564.11,564.39,1306.0,560.2832,560.3229,560.025,560.303,1306.0
2023-02-16 14:15:00,564.09,564.67,564.0,564.67,1387.0,560.0052,560.581,559.9158,560.581,1387.0
2023-02-16 14:20:00,564.62,564.81,563.85,564.81,2725.0,560.5313,560.72,559.7669,560.72,2725.0
2023-02-16 14:25:00,564.69,565.4,564.68,565.1,2057.0,560.6008,561.3057,560.5909,561.0079,2057.0
2023-02-16 14:30:00,565.34,565.35,565.0,565.23,2800.0,561.2461,561.2561,560.9086,561.1369,2800.0
2023-02-16 14:35:00,565.11,565.34,564.94,564.94,900.0,561.0178,561.2461,560.849,560.849,900.0
2023-02-16 14:40:00,564.88,564.88,564.08,564.59,4826.0,560.7895,560.7895,559.9953,560.5016,4826.0
2023-02-16 14:45:00,564.6,565.14,564.59,564.71,2645.0,560.5115,561.0476,560.5016,560.6207,2645.0
2023-02-16 14:50:00,564.62,564.62,564.24,564.38,2200.0,560.5313,560.5313,560.1541,560.2931,2200.0
2023-02-16 14:55:00,564.24,564.45,564.15,564.26,1900.0,560.1541,560.3626,560.0647,560.174,1900.0
2023-02-16 15:00:00,564.15,564.15,563.33,563.5,11479.0,560.0647,560.0647,559.2507,559.4195,11479.0
2023-02-16 15:05:00,563.34,563.44,562.56,562.74,4750.0,559.2606,559.3599,558.4863,558.665,4750.0
2023-02-16 15:10:00,562.9,563.09,562.46,562.78,5630.0,558.8238,559.0124,558.387,558.7047,5630.0
2023-02-16 15:15:00,562.68,562.76,561.99,562.4,2901.0,558.6054,558.6848,557.9204,558.3274,2901.0
2023-02-16 15:20:00,562.4,562.63,561.73,562.12,3768.0,558.3274,558.5558,557.6623,558.0494,3768.0
2023-02-16 15:25:00,562.35,562.53,561.56,561.56,4241.0,558.2778,558.4565,557.4935,557.4935,4241.0
2023-02-16 15:30:00,561.74,561.74,560.26,560.32,7818.0,557.6722,557.6722,556.2029,556.2625,7818.0
2023-02-16 15:35:00,560.37,560.9,560.14,560.43,5531.0,556.3121,556.8383,556.0838,556.3717,5531.0
2023-02-16 15:40:00,560.3,560.33,559.53,560.25,5679.0,556.2426,556.2724,555.4782,556.193,5679.0
2023-02-16 15:45:00,560.22,560.22,559.04,559.82,11489.0,556.1632,556.1632,554.9918,555.7661,11489.0
2023-02-16 15:50:00,559.77,560.38,559.01,559.01,14500.0,555.7165,556.322,554.962,554.962,14500.0
2023-02-16 15:55:00,559.01,559.17,557.44,557.75,64849.0,554.962,555.1208,553.4033,553.7111,64849.0
2023-02-17 09:30:00,552.92,556.5,552.89,556.5,42404.0,548.9161,552.4701,548.8863,552.4701,42404.0
2023-02-17 09:35:00,557.48,557.48,555.34,555.93,3504.0,553.443,553.443,551.3185,551.9043,3504.0
2023-02-17 09:40:00,556.34,556.93,555.04,555.04,20796.0,552.3113,552.897,551.0207,551.0207,20796.0
2023-02-17 09:45:00,555.24,558.58,554.84,556.61,10081.0,551.2193,554.5351,550.8222,552.5793,10081.0
2023-02-17 09:50:00,557.25,558.93,556.5,556.5,5729.0,553.2147,554.8825,552.4701,552.4701,5729.0
2023-02-17 09:55:00,556.48,558.68,556.47,557.99,8321.0,552.4503,554.6344,552.4404,553.9494,8321.0
2023-02-17 10:00:00,558.01,558.37,556.74,556.88,15158.0,553.9692,554.3266,552.7084,552.8474,15158.0
2023-02-17 10:05:00,556.89,557.59,556.0,557.0,10613.0,552.8573,553.5523,551.9738,552.9665,10613.0
2023-02-17 10:10:00,557.01,559.0,556.55,558.54,13255.0,552.9765,554.952,552.5198,554.4954,13255.0
2023-02-17 10:15:00,559.1,560.64,556.61,560.64,26022.0,555.0513,556.5802,552.5793,556.5802,26022.0
2023-02-17 10:20:00,559.94,560.4,557.15,557.8,17186.0,555.8852,556.3419,553.1154,553.7607,17186.0
2023-02-17 10:25:00,557.42,558.15,556.3,557.62,8786.0,553.3835,554.1082,552.2716,553.582,8786.0
2023-02-17 10:30:00,556.96,557.67,556.78,556.78,5101.0,552.9268,553.6317,552.7481,552.7481,5101.0
2023-02-17 10:35:00,556.9,558.17,556.38,556.94,12099.0,552.8672,554.1281,552.351,552.907,12099.0
2023-02-17 10:40:00,556.89,557.76,555.39,555.95,11287.0,552.8573,553.721,551.3682,551.9241,11287.0
2023-02-17 10:45:00,555.96,556.37,555.15,555.15,6745.0,551.9341,552.3411,551.1299,551.1299,6745.0
2023-02-17 10:50:00,555.31,555.32,554.03,554.14,5031.0,551.2888,551.2987,550.018,550.1272,5031.0
2023-02-17 10:55:00,554.18,554.83,553.67,554.44,23473.0,550.1669,550.8122,549.6606,550.4251,23473.0
2023-02-17 11:00:00,554.65,554.85,553.93,554.36,5658.0,550.6335,550.8321,549.9188,550.3456,5658.0
2023-02-17 11:05:00,554.72,555.39,554.72,554.95,6553.0,550.703,551.3682,550.703,550.9314,6553.0
2023-02-17 11:10:00,555.07,555.85,555.07,555.75,8625.0,551.0505,551.8249,551.0505,551.7256,8625.0
2023-02-17 11:15:00,555.72,556.02,555.33,555.72,2988.0,551.6958,551.9936,551.3086,551.6958,2988.0
2023-02-17 11:20:00,555.73,555.92,554.85,555.06,6694.0,551.7057,551.8943,550.8321,551.0406,6694.0
2023-02-17 11:25:00,554.92,555.46,554.85,555.46,7106.0,550.9016,551.4377,550.8321,551.4377,7106.0
2023-02-17 11:30:00,555.24,555.63,555.13,555.36,2453.0,551.2193,551.6064,551.1101,551.3384,2453.0
2023-02-17 11:35:00,555.3,555.63,555.1,555.63,2969.0,551.2788,551.6064,551.0803,551.6064,2969.0
2023-02-17 11:40:00,555.69,556.69,555.66,556.69,4339.0,551.666,552.6588,551.6362,552.6588,4339.0
2023-02-17 11:45:00,556.76,557.0,555.77,556.0,4547.0,552.7283,552.9665,551.7454,551.9738,4547.0
2023-02-17 11:50:00,555.68,555.89,555.26,555.56,4337.0,551.6561,551.8646,551.2391,551.537,4337.0
2023-02-17 11:55:00,555.72,555.72,554.85,555.5,3540.0,551.6958,551.6958,550.8321,551.4774,3540.0
2023-02-17 12:00:00,555.41,556.11,555.41,555.57,3569.0,551.388,552.083,551.388,551.5469,3569.0
2023-02-17 12:05:00,556.01,556.3,555.99,556.09,2389.0,551.9837,552.2716,551.9638,552.0631,2389.0
2023-02-17 12:10:00,556.28,556.46,555.7,555.7,8002.0,552.2517,552.4304,551.6759,551.6759,8002.0
2023-02-17 12:15:00,555.89,556.42,555.57,555.57,4944.0,551.8646,552.3907,551.5469,551.5469,4944.0
2023-02-17 12:20:00,555.75,556.55,555.59,556.32,5255.0,551.7256,552.5198,551.5667,552.2914,5255.0
2023-02-17 12:25:00,556.34,556.72,556.18,556.19,3480.0,552.3113,552.6886,552.1525,552.1624,3480.0
2023-02-17 12:30:00,555.97,555.97,555.55,555.87,2146.0,551.944,551.944,551.527,551.8447,2146.0
2023-02-17 12:35:00,555.88,556.09,555.65,555.71,2300.0,551.8546,552.0631,551.6263,551.6859,2300.0
2023-02-17 12:40:00,555.87,555.93,555.7,555.79,1801.0,551.8447,551.9043,551.6759,551.7653,1801.0
2023-02-17 12:45:00,555.95,556.01,555.65,555.65,1300.0,551.9241,551.9837,551.6263,551.6263,1300.0
2023-02-17 12:50:00,555.39,555.65,554.83,554.84,6332.0,551.3682,551.6263,550.8122,550.8222,6332.0
2023-02-17 12:55:00,554.85,555.53,554.85,555.1,7346.0,550.8321,551.5072,550.8321,551.0803,7346.0
2023-02-17 13:00:00,555.17,555.33,555.03,555.33,2012.0,551.1498,551.3086,551.0108,551.3086,2012.0
2023-02-17 13:05:00,555.5,556.3,555.32,556.17,2445.0,551.4774,552.2716,551.2987,552.1425,2445.0
2023-02-17 13:10:00,556.09,556.38,555.95,555.96,1470.0,552.0631,552.351,551.9241,551.9341,1470.0
2023-02-17 13:15:00,556.12,557.19,556.12,556.91,6046.0,552.0929,553.1551,552.0929,552.8772,6046.0
2023-02-17 13:20:00,556.82,556.82,556.01,556.06,1608.0,552.7878,552.7878,551.9837,552.0333,1608.0
2023-02-17 13:25:00,556.09,556.56,555.98,556.51,2785.0,552.0631,552.5297,551.9539,552.4801,2785.0
2023-02-17 13:30:00,556.48,556.96,556.33,556.96,2911.0,552.4503,552.9268,552.3014,552.9268,2911.0
2023-02-17 13:35:00,556.85,557.55,556.85,557.25,4317.0,552.8176,553.5125,552.8176,553.2147,4317.0
2023-02-17 13:40:00,557.34,557.7,557.32,557.48,2559.0,553.3041,553.6615,553.2842,553.443,2559.0
2023-02-17 13:45:00,557.33,558.79,557.19,558.36,9254.0,553.2941,554.7436,553.1551,554.3167,9254.0
2023-02-17 13:50:00,558.09,558.24,557.83,557.88,2257.0,554.0486,554.1975,553.7905,553.8402,2257.0
2023-02-17 13:55:00,557.67,557.8,557.24,557.8,3165.0,553.6317,553.7607,553.2048,553.7607,3165.0
2023-02-17 14:00:00,557.81,558.68,557.8,558.58,3181.0,553.7707,554.6344,553.7607,554.5351,3181.0
2023-02-17 14:05:00,558.62,559.09,558.62,558.97,3170.0,554.5748,555.0414,554.5748,554.9223,3170.0
2023-02-17 14:10:00,558.98,559.52,558.65,558.65,6978.0,554.9322,555.4683,554.6046,554.6046,6978.0
2023-02-17 14:15:00,558.69,558.79,558.31,558.54,2494.0,554.6443,554.7436,554.267,554.4954,2494.0
2023-02-17 14:20:00,558.55,559.55,558.54,559.46,4608.0,554.5053,555.4981,554.4954,555.4087,4608.0
2023-02-17 14:25:00,559.39,559.74,558.99,559.21,3806.0,555.3392,555.6867,554.9421,555.1605,3806.0
2023-02-17 14:30:00,559.2,559.89,559.19,559.63,3658.0,555.1506,555.8356,555.1407,555.5775,3658.0
2023-02-17 14:35:00,559.79,560.56,559.52,560.36,3488.0,555.7363,556.5007,555.4683,556.3022,3488.0
2023-02-17 14:40:00,560.36,560.51,559.61,560.11,6553.0,556.3022,556.4511,555.5576,556.054,6553.0
2023-02-17 14:45:00,559.99,560.13,559.54,560.13,3429.0,555.9349,556.0739,555.4881,556.0739,3429.0
2023-02-17 14:50:00,560.14,560.72,560.14,560.61,3665.0,556.0838,556.6596,556.0838,556.5504,3665.0
2023-02-17 14:55:00,560.62,560.79,560.33,560.65,3946.0,556.5603,556.7291,556.2724,556.5901,3946.0
2023-02-17 15:00:00,560.71,561.33,560.71,560.82,3675.0,556.6497,557.2652,556.6497,556.7589,3675.0
2023-02-17 15:05:00,560.78,561.21,560.34,561.13,1800.0,556.7192,557.146,556.2823,557.0666,1800.0
2023-02-17 15:10:00,561.32,561.32,560.61,560.61,4100.0,557.2552,557.2552,556.5504,556.5504,4100.0
2023-02-17 15:15:00,560.69,560.8,559.6,560.0,3049.0,556.6298,556.739,555.5477,555.9448,3049.0
2023-02-17 15:20:00,560.15,560.56,559.58,559.87,3949.0,556.0937,556.5007,555.5278,555.8157,3949.0
2023-02-17 15:25:00,559.82,560.43,559.81,560.08,8493.0,555.7661,556.3717,555.7562,556.0242,8493.0
2023-02-17 15:30:00,560.31,560.97,560.05,560.92,6483.0,556.2526,556.9078,555.9944,556.8581,6483.0
2023-02-17 15:35:00,560.97,561.49,560.35,560.35,6991.0,556.9078,557.424,556.2923,556.2923,6991.0
2023-02-17 15:40:00,560.51,560.75,560.05,560.07,5013.0,556.4511,556.6894,555.9944,556.0143,5013.0
2023-02-17 15:45:00,560.07,560.08,558.83,558.83,7464.0,556.0143,556.0242,554.7833,554.7833,7464.0
2023-02-17 15:50:00,558.84,560.0,558.84,559.32,23954.0,554.7932,555.9448,554.7932,555.2697,23954.0
2023-02-17 15:55:00,559.11,560.25,559.09,559.96,46381.0,555.0612,556.193,555.0414,555.9051,46381.0
2023-02-21 09:30:00,548.65,554.24,546.68,549.63,42536.0,544.677,550.2265,542.7213,545.6499,42536.0
2023-02-21 09:35:00,548.97,549.75,546.68,547.06,40857.0,544.9947,545.769,542.7213,543.0985,40857.0
2023-02-21 09:40:00,546.41,547.89,544.13,546.87,19550.0,542.4532,543.9225,540.1897,542.9099,19550.0
2023-02-21 09:45:00,546.47,546.97,544.67,546.41,12771.0,542.5128,543.0092,540.7258,542.4532,12771.0
2023-02-21 09:50:00,546.44,547.19,544.94,546.18,7913.0,542.483,543.2276,540.9939,542.2249,7913.0
2023-02-21 09:55:00,546.16,546.69,545.36,546.37,7555.0,542.205,542.7312,541.4108,542.4135,7555.0
2023-02-21 10:00:00,546.41,548.69,545.93,548.69,9421.0,542.4532,544.7167,541.9767,544.7167,9421.0
2023-02-21 10:05:00,548.66,549.54,548.01,549.49,5916.0,544.6869,545.5605,544.0416,545.5109,5916.0
2023-02-21 10:10:00,549.35,550.35,548.95,549.06,6923.0,545.3719,546.3647,544.9748,545.084,6923.0
2023-02-21 10:15:00,548.79,551.07,548.78,551.06,6357.0,544.816,547.0795,544.806,547.0695,6357.0
2023-02-21 10:20:00,551.1,552.82,551.03,552.25,5793.0,547.1092,548.8168,547.0398,548.2509,5793.0
2023-02-21 10:25:00,552.06,552.68,551.32,552.22,7951.0,548.0623,548.6778,547.3277,548.2211,7951.0
2023-02-21 10:30:00,552.29,552.71,552.12,552.38,4317.0,548.2906,548.7076,548.1219,548.38,4317.0
2023-02-21 10:35:00,552.38,552.79,550.71,551.0,5976.0,548.38,548.787,546.7221,547.01,5976.0
2023-02-21 10:40:00,551.06,552.41,551.06,551.34,1969.0,547.0695,548.4098,547.0695,547.3475,1969.0
2023-02-21 10:45:00,551.11,551.13,550.18,550.61,3005.0,547.1192,547.139,546.1959,546.6228,3005.0
2023-02-21 10:50:00,550.55,550.89,550.11,550.25,3051.0,546.5632,546.9008,546.1264,546.2654,3051.0
2023-02-21 10:55:00,550.51,551.0,550.09,550.54,6284.0,546.5235,547.01,546.1066,546.5533,6284.0
2023-02-21 11:00:00,550.41,550.42,550.2,550.3,3682.0,546.4242,546.4342,546.2158,546.315,3682.0
2023-02-21 11:05:00,550.25,550.37,550.16,550.21,3708.0,546.2654,546.3845,546.1761,546.2257,3708.0
2023-02-21 11:10:00,550.25,550.45,549.56,550.24,5183.0,546.2654,546.464,545.5804,546.2555,5183.0
2023-02-21 11:15:00,550.08,550.25,549.75,550.15,1585.0,546.0966,546.2654,545.769,546.1661,1585.0
2023-02-21 11:20:00,550.27,550.51,550.06,550.14,3062.0,546.2853,546.5235,546.0768,546.1562,3062.0
2023-02-21 11:25:00,550.13,550.79,550.12,550.79,2565.0,546.1463,546.8015,546.1363,546.8015,2565.0
2023-02-21 11:30:00,550.96,551.16,550.96,551.06,2400.0,546.9703,547.1688,546.9703,547.0695,2400.0
2023-02-21 11:35:00,551.02,551.28,550.7,550.7,1844.0,547.0298,547.2879,546.7121,546.7121,1844.0
2023-02-21 11:40:00,550.55,551.47,550.45,551.39,1170.0,546.5632,547.4766,546.464,547.3971,1170.0
2023-02-21 11:45:00,551.52,552.79,551.5,552.16,2736.0,547.5262,548.787,547.5064,548.1616,2736.0
2023-02-21 11:50:00,552.0,552.01,551.16,551.21,1700.0,548.0027,548.0127,547.1688,547.2185,1700.0
2023-02-21 11:55:00,550.85,551.51,550.73,551.13,2096.0,546.8611,547.5163,546.7419,547.139,2096.0
2023-02-21 12:00:00,550.91,551.43,550.87,550.98,1300.0,546.9206,547.4369,546.8809,546.9901,1300.0
2023-02-21 12:05:00,550.99,551.49,550.98,551.3,1525.0,547.0,547.4964,546.9901,547.3078,1525.0
2023-02-21 12:10:00,551.23,551.53,550.8,550.96,2732.0,547.2383,547.5361,546.8114,546.9703,2732.0
2023-02-21 12:15:00,550.97,551.17,550.18,551.06,10314.0,546.9802,547.1787,546.1959,547.0695,10314.0
2023-02-21 12:20:00,551.3,551.3,549.67,549.67,3680.0,547.3078,547.3078,545.6896,545.6896,3680.0
2023-02-21 12:25:00,549.63,550.09,549.3,549.98,2444.0,545.6499,546.1066,545.3223,545.9974,2444.0
2023-02-21 12:30:00,549.72,549.95,549.11,549.3,2617.0,545.7392,545.9676,545.1337,545.3223,2617.0
2023-02-21 12:35:00,549.43,549.47,548.52,549.17,3617.0,545.4513,545.4911,544.5479,545.1932,3617.0
2023-02-21 12:40:00,549.2,549.36,548.91,549.12,5227.0,545.223,545.3818,544.9351,545.1436,5227.0
2023-02-21 12:45:00,548.95,549.09,548.42,548.66,5524.0,544.9748,545.1138,544.4487,544.6869,5524.0
2023-02-21 12:50:00,548.75,549.45,548.75,549.03,4474.0,544.7763,545.4712,544.7763,545.0542,4474.0
2023-02-21 12:55:00,549.15,549.5,549.06,549.06,3417.0,545.1734,545.5208,545.084,545.084,3417.0
2023-02-21 13:00:00,549.12,549.13,548.47,548.47,1352.0,545.1436,545.1535,544.4983,544.4983,1352.0
2023-02-21 13:05:00,548.45,548.45,547.46,547.46,4943.0,544.4784,544.4784,543.4956,543.4956,4943.0
2023-02-21 13:10:00,547.58,547.6,546.9,547.3,5312.0,543.6147,543.6346,542.9397,543.3368,5312.0
2023-02-21 13:15:00,547.09,547.55,546.94,547.41,7900.0,543.1283,543.585,542.9794,543.446,7900.0
2023-02-21 13:20:00,547.42,547.59,546.5,546.5,3804.0,543.4559,543.6247,542.5426,542.5426,3804.0
2023-02-21 13:25:00,546.87,547.06,546.26,546.5,2451.0,542.9099,543.0985,542.3043,542.5426,2451.0
2023-02-21 13:30:00,546.52,546.58,546.23,546.46,5419.0,542.5624,542.622,542.2745,542.5028,5419.0
2023-02-21 13:35:00,546.41,546.66,546.29,546.52,5337.0,542.4532,542.7014,542.3341,542.5624,5337.0
2023-02-21 13:40:00,546.45,546.85,546.4,546.62,5593.0,542.4929,542.89,542.4433,542.6617,5593.0
2023-02-21 13:45:00,546.78,547.26,546.78,547.12,3103.0,542.8205,543.2971,542.8205,543.1581,3103.0
2023-02-21 13:50:00,547.08,547.49,546.95,547.24,4572.0,543.1184,543.5254,542.9893,543.2772,4572.0
2023-02-21 13:55:00,547.27,547.31,545.7,546.22,12292.0,543.307,543.3467,541.7484,542.2646,12292.0
2023-02-21 14:00:00,546.21,546.63,545.99,546.37,4105.0,542.2547,542.6716,542.0363,542.4135,4105.0
2023-02-21 14:05:00,546.49,546.79,546.36,546.51,15215.0,542.5326,542.8305,542.4036,542.5525,15215.0
2023-02-21 14:10:00,546.42,546.51,546.21,546.39,5102.0,542.4631,542.5525,542.2547,542.4334,5102.0
2023-02-21 14:15:00,546.42,546.76,546.12,546.17,4506.0,542.4631,542.8007,542.1653,542.2149,4506.0
2023-02-21 14:20:00,546.12,546.6,546.06,546.58,6384.0,542.1653,542.6418,542.1057,542.622,6384.0
2023-02-21 14:25:00,546.44,547.1,546.31,547.01,9511.0,542.483,543.1382,542.3539,543.0489,9511.0
2023-02-21 14:30:00,546.98,547.63,546.85,547.63,6001.0,543.0191,543.6644,542.89,543.6644,6001.0
2023-02-21 14:35:00,547.65,547.78,546.87,547.04,13494.0,543.6842,543.8133,542.9099,543.0786,13494.0
2023-02-21 14:40:00,547.05,547.86,546.83,547.83,22659.0,543.0886,543.8927,542.8702,543.8629,22659.0
2023-02-21 14:45:00,548.19,548.45,548.03,548.32,3859.0,544.2203,544.4784,544.0615,544.3494,3859.0
2023-02-21 14:50:00,548.21,548.58,548.05,548.47,3185.0,544.2402,544.6075,544.0813,544.4983,3185.0
2023-02-21 14:55:00,548.5,548.67,548.02,548.17,9044.0,544.5281,544.6968,544.0516,544.2005,9044.0
2023-02-21 15:00:00,548.26,549.09,548.02,549.0,10691.0,544.2898,545.1138,544.0516,545.0245,10691.0
2023-02-21 15:05:00,548.89,548.91,547.97,547.97,7200.0,544.9153,544.9351,544.0019,544.0019,7200.0
2023-02-21 15:10:00,547.97,549.25,547.84,549.24,7475.0,544.0019,545.2726,543.8729,545.2627,7475.0
2023-02-21 15:15:00,548.87,548.87,548.04,548.04,7114.0,544.8954,544.8954,544.0714,544.0714,7114.0
2023-02-21 15:20:00,547.98,549.03,547.82,548.74,6187.0,544.0118,545.0542,543.853,544.7663,6187.0
2023-02-21 15:25:00,548.76,548.97,548.54,548.78,5684.0,544.7862,544.9947,544.5678,544.806,5684.0
2023-02-21 15:30:00,548.89,549.98,548.89,549.71,5391.0,544.9153,545.9974,544.9153,545.7293,5391.0
2023-02-21 15:35:00,549.66,549.66,549.01,549.51,8566.0,545.6797,545.6797,545.0344,545.5308,8566.0
2023-02-21 15:40:00,549.71,549.94,548.99,549.87,7928.0,545.7293,545.9576,545.0145,545.8882,7928.0
2023-02-21 15:45:00,549.94,550.35,549.65,549.67,9382.0,545.9576,546.3647,545.6697,545.6896,9382.0
2023-02-21 15:50:00,549.53,550.06,549.33,549.51,30463.0,545.5506,546.0768,545.3521,545.5308,30463.0
2023-02-21 15:55:00,549.51,550.95,549.08,550.95,97066.0,545.5308,546.9603,545.1039,546.9603,97066.0
2023-02-22 09:30:00,550.0,550.79,548.08,548.92,108590.0,546.0172,546.8015,544.1111,544.945,108590.0
2023-02-22 09:35:00,548.94,550.04,547.69,550.04,10600.0,544.9649,546.0569,543.7239,546.0569,10600.0
2023-02-22 09:40:00,549.59,550.04,547.68,548.21,48848.0,545.6102,546.0569,543.714,544.2402,48848.0
2023-02-22 09:45:00,547.95,548.54,547.28,548.31,36349.0,543.9821,544.5678,543.3169,544.3395,36349.0
2023-02-22 09:50:00,548.05,549.83,548.04,548.9,8759.0,544.0813,545.8484,544.0714,544.9252,8759.0
2023-02-22 09:55:00,549.17,549.85,548.58,549.8,4508.0,545.1932,545.8683,544.6075,545.8187,4508.0
2023-02-22 10:00:00,549.6,549.72,548.14,548.58,65823.0,545.6201,545.7392,544.1707,544.6075,65823.0
2023-02-22 10:05:00,548.58,548.63,546.21,546.21,4217.0,544.6075,544.6571,542.2547,542.2547,4217.0
2023-02-22 10:10:00,546.05,547.05,545.99,546.36,7981.0,542.0958,543.0886,542.0363,542.4036,7981.0
2023-02-22 10:15:00,546.63,546.63,545.67,545.7,4265.0,542.6716,542.6716,541.7186,541.7484,4265.0
2023-02-22 10:20:00,546.27,547.79,545.96,547.0,62812.0,542.3142,543.8232,542.0065,543.0389,62812.0
2023-02-22 10:25:00,546.67,547.19,546.02,546.02,3600.0,542.7113,543.2276,542.066,542.066,3600.0
2023-02-22 10:30:00,545.89,546.4,545.36,546.02,4867.0,541.937,542.4433,541.4108,542.066,4867.0
2023-02-22 10:35:00,546.14,546.67,544.83,544.83,4437.0,542.1852,542.7113,540.8847,540.8847,4437.0
2023-02-22 10:40:00,545.2,546.63,545.2,545.87,30855.0,541.252,542.6716,541.252,541.9171,30855.0
2023-02-22 10:45:00,545.9,546.22,544.71,545.57,5239.0,541.9469,542.2646,540.7655,541.6193,5239.0
2023-02-22 10:50:00,546.04,547.11,545.96,546.52,1506.0,542.0859,543.1481,542.0065,542.5624,1506.0
2023-02-22 10:55:00,546.53,547.71,546.53,547.36,2855.0,542.5723,543.7438,542.5723,543.3963,2855.0
2023-02-22 11:00:00,547.23,547.23,546.09,546.32,9134.0,543.2673,543.2673,542.1355,542.3639,9134.0
2023-02-22 11:05:00,546.31,547.0,545.65,546.79,40379.0,542.3539,543.0389,541.6987,542.8305,40379.0
2023-02-22 11:10:00,547.01,547.73,546.98,546.99,1701.0,543.0489,543.7637,543.0191,543.029,1701.0
2023-02-22 11:15:00,546.95,547.02,546.2,546.58,1252.0,542.9893,543.0588,542.2447,542.622,1252.0
2023-02-22 11:20:00,546.76,547.12,546.59,547.08,3589.0,542.8007,543.1581,542.6319,543.1184,3589.0
2023-02-22 11:25:00,547.27,547.97,546.86,547.75,4977.0,543.307,544.0019,542.9,543.7835,4977.0
2023-02-22 11:30:00,547.98,548.33,547.98,548.13,2932.0,544.0118,544.3593,544.0118,544.1608,2932.0
2023-02-22 11:35:00,548.31,548.43,547.15,547.15,2201.0,544.3395,544.4586,543.1879,543.1879,2201.0
2023-02-22 11:40:00,547.42,548.06,547.42,547.88,1584.0,543.4559,544.0913,543.4559,543.9126,1584.0
2023-02-22 11:45:00,547.92,548.06,547.55,548.0,3417.0,543.9523,544.0913,543.585,544.0317,3417.0
2023-02-22 11:50:00,548.15,548.31,548.03,548.04,1280.0,544.1806,544.3395,544.0615,544.0714,1280.0
2023-02-22 11:55:00,547.67,548.44,547.36,548.0,5257.0,543.7041,544.4685,543.3963,544.0317,5257.0
2023-02-22 12:00:00,548.01,548.21,547.54,547.71,3100.0,544.0416,544.2402,543.575,543.7438,3100.0
2023-02-22 12:05:00,547.53,548.31,547.53,547.95,3367.0,543.5651,544.3395,543.5651,543.9821,3367.0
2023-02-22 12:10:00,547.97,548.39,547.66,548.28,2735.0,544.0019,544.4189,543.6942,544.3097,2735.0
2023-02-22 12:15:00,548.51,549.19,548.51,548.93,1853.0,544.538,545.2131,544.538,544.955,1853.0
2023-02-22 12:20:00,548.95,549.19,548.94,549.11,709.0,544.9748,545.2131,544.9649,545.1337,709.0
2023-02-22 12:25:00,549.19,549.75,549.12,549.62,2891.0,545.2131,545.769,545.1436,545.64,2891.0
2023-02-22 12:30:00,549.35,550.12,549.21,550.12,3293.0,545.3719,546.1363,545.2329,546.1363,3293.0
2023-02-22 12:35:00,549.94,549.94,548.76,548.84,6199.0,545.9576,545.9576,544.7862,544.8656,6199.0
2023-02-22 12:40:00,548.64,549.99,548.55,549.99,3354.0,544.6671,546.0073,544.5777,546.0073,3354.0
2023-02-22 12:45:00,550.2,550.2,549.49,549.5,1900.0,546.2158,546.2158,545.5109,545.5208,1900.0
2023-02-22 12:50:00,549.27,549.46,548.67,548.87,5203.0,545.2925,545.4811,544.6968,544.8954,5203.0
2023-02-22 12:55:00,548.81,550.15,548.57,549.95,3144.0,544.8358,546.1661,544.5976,545.9676,3144.0
2023-02-22 13:00:00,550.21,551.13,550.21,550.93,1500.0,546.2257,547.139,546.2257,546.9405,1500.0
2023-02-22 13:05:00,551.17,551.51,551.15,551.51,44893.0,547.1787,547.5163,547.1589,547.5163,44893.0
2023-02-22 13:10:00,551.45,552.14,551.09,551.33,6424.0,547.4567,548.1417,547.0993,547.3376,6424.0
2023-02-22 13:15:00,551.4,551.57,551.08,551.33,12517.0,547.4071,547.5758,547.0894,547.3376,12517.0
2023-02-22 13:20:00,551.2,551.34,551.14,551.31,2800.0,547.2085,547.3475,547.149,547.3177,2800.0
2023-02-22 13:25:00,551.47,552.52,551.46,552.01,5677.0,547.4766,548.519,547.4666,548.0127,5677.0
2023-02-22 13:30:00,552.01,552.2,551.41,551.83,6292.0,548.0127,548.2013,547.417,547.834,6292.0
2023-02-22 13:35:00,552.09,553.22,551.95,552.84,4350.0,548.0921,549.2139,547.9531,548.8366,4350.0
2023-02-22 13:40:00,553.1,553.29,552.78,552.83,2280.0,549.0948,549.2834,548.7771,548.8267,2280.0
2023-02-22 13:45:00,552.85,553.16,552.47,552.93,4437.0,548.8466,549.1543,548.4693,548.926,4437.0
2023-02-22 13:50:00,553.05,553.08,551.98,552.07,3630.0,549.0451,549.0749,547.9829,548.0722,3630.0
2023-02-22 13:55:00,552.08,552.26,551.6,552.11,7722.0,548.0822,548.2608,547.6056,548.1119,7722.0
2023-02-22 14:00:00,552.02,552.41,550.88,551.21,8633.0,548.0226,548.4098,546.8908,547.2185,8633.0
2023-02-22 14:05:00,551.5,552.52,551.33,551.77,8926.0,547.5064,548.519,547.3376,547.7744,8926.0
2023-02-22 14:10:00,552.0,552.31,550.0,550.51,48746.0,548.0027,548.3105,546.0172,546.5235,48746.0
2023-02-22 14:15:00,550.24,551.04,549.37,550.88,11634.0,546.2555,547.0497,545.3918,546.8908,11634.0
2023-02-22 14:20:00,550.88,551.79,550.25,550.31,8798.0,546.8908,547.7943,546.2654,546.325,8798.0
2023-02-22 14:25:00,550.44,550.66,549.63,550.0,5843.0,546.454,546.6724,545.6499,546.0172,5843.0
2023-02-22 14:30:00,550.05,550.16,549.41,549.68,6925.0,546.0669,546.1761,545.4315,545.6995,6925.0
2023-02-22 14:35:00,549.51,549.63,549.23,549.41,2756.0,545.5308,545.6499,545.2528,545.4315,2756.0
2023-02-22 14:40:00,549.29,549.46,548.45,549.46,4880.0,545.3124,545.4811,544.4784,545.4811,4880.0
2023-02-22 14:45:00,549.29,550.07,548.76,550.03,185960.0,545.3124,546.0867,544.7862,546.047,185960.0
2023-02-22 14:50:00,550.26,550.26,549.11,549.15,3782.0,546.2753,546.2753,545.1337,545.1734,3782.0
2023-02-22 14:55:00,548.54,548.87,548.18,548.27,1703.0,544.5678,544.8954,544.2104,544.2997,1703.0
2023-02-22 15:00:00,548.05,549.2,548.04,548.85,8701.0,544.0813,545.223,544.0714,544.8755,8701.0
2023-02-22 15:05:00,549.0,549.38,548.85,549.03,12719.0,545.0245,545.4017,544.8755,545.0542,12719.0
2023-02-22 15:10:00,549.01,549.17,548.11,548.45,24601.0,545.0344,545.1932,544.1409,544.4784,24601.0
2023-02-22 15:15:00,548.38,548.85,547.85,548.03,3630.0,544.4089,544.8755,543.8828,544.0615,3630.0
2023-02-22 15:20:00,548.02,549.27,548.02,549.27,2789.0,544.0516,545.2925,544.0516,545.2925,2789.0
2023-02-22 15:25:00,549.37,549.53,548.66,548.66,3324.0,545.3918,545.5506,544.6869,544.6869,3324.0
2023-02-22 15:30:00,548.62,548.62,548.08,548.3,7354.0,544.6472,544.6472,544.1111,544.3295,7354.0
2023-02-22 15:35:00,548.52,548.52,547.73,548.38,3650.0,544.5479,544.5479,543.7637,544.4089,3650.0
2023-02-22 15:40:00,548.28,548.58,547.58,547.67,6980.0,544.3097,544.6075,543.6147,543.7041,6980.0
2023-02-22 15:45:00,547.8,547.95,547.45,547.57,11215.0,543.8331,543.9821,543.4857,543.6048,11215.0
2023-02-22 15:50:00,547.4,547.96,546.7,547.68,26938.0,543.436,543.992,542.7411,543.714,26938.0
2023-02-22 15:55:00,547.7,549.11,547.63,548.6,56872.0,543.7339,545.1337,543.6644,544.6274,56872.0
2023-02-23 09:30:00,553.37,553.85,549.19,552.65,30228.0,549.3628,549.8393,545.2131,548.648,30228.0
2023-02-23 09:35:00,550.4,551.43,549.15,550.97,5984.0,546.4143,547.4369,545.1734,546.9802,5984.0
2023-02-23 09:40:00,551.55,553.22,551.42,552.0,17260.0,547.556,549.2139,547.4269,548.0027,17260.0
2023-02-23 09:45:00,552.0,554.84,551.87,553.94,8016.0,548.0027,550.8222,547.8737,549.9287,8016.0
2023-02-23 09:50:00,554.23,554.5,553.02,554.47,7328.0,550.2166,550.4846,549.0153,550.4548,7328.0
2023-02-23 09:55:00,554.5,554.5,552.42,553.68,7938.0,550.4846,550.4846,548.4197,549.6706,7938.0
2023-02-23 10:00:00,554.07,554.88,553.51,553.76,3949.0,550.0577,550.8619,549.5018,549.75,3949.0
2023-02-23 10:05:00,553.56,554.48,553.07,554.17,8840.0,549.5514,550.4648,549.065,550.157,8840.0
2023-02-23 10:10:00,554.35,554.92,553.56,554.92,6091.0,550.3357,550.9016,549.5514,550.9016,6091.0
2023-02-23 10:15:00,554.95,555.21,554.53,555.09,4752.0,550.9314,551.1895,550.5144,551.0704,4752.0
2023-02-23 10:20:00,554.85,555.86,554.08,555.81,7568.0,550.8321,551.8348,550.0677,551.7851,7568.0
2023-02-23 10:25:00,555.86,556.03,554.78,554.99,9750.0,551.8348,552.0035,550.7626,550.9711,9750.0
2023-02-23 10:30:00,554.69,557.66,554.69,557.39,11796.0,550.6733,553.6217,550.6733,553.3537,11796.0
2023-02-23 10:35:00,557.18,557.67,556.63,556.83,8072.0,553.1452,553.6317,552.5992,552.7978,8072.0
2023-02-23 10:40:00,556.02,556.14,554.74,554.74,5791.0,551.9936,552.1128,550.7229,550.7229,5791.0
2023-02-23 10:45:00,554.53,554.53,553.51,553.51,9839.0,550.5144,550.5144,549.5018,549.5018,9839.0
2023-02-23 10:50:00,553.39,553.71,552.35,552.51,8319.0,549.3827,549.7003,548.3502,548.509,8319.0
2023-02-23 10:55:00,552.4,552.67,551.77,552.12,7236.0,548.3998,548.6679,547.7744,548.1219,7236.0
2023-02-23 11:00:00,551.65,552.49,551.62,551.7,15457.0,547.6553,548.4892,547.6255,547.7049,15457.0
2023-02-23 11:05:00,551.69,551.96,549.41,549.42,41747.0,547.695,547.963,545.4315,545.4414,41747.0
2023-02-23 11:10:00,549.71,549.86,549.02,549.77,18264.0,545.7293,545.8782,545.0443,545.7889,18264.0
2023-02-23 11:15:00,549.58,550.53,548.94,548.94,3946.0,545.6003,546.5434,544.9649,544.9649,3946.0
2023-02-23 11:20:00,548.7,549.34,548.45,549.34,14463.0,544.7266,545.362,544.4784,545.362,14463.0
2023-02-23 11:25:00,549.87,550.64,549.39,550.09,7489.0,545.8882,546.6526,545.4116,546.1066,7489.0
2023-02-23 11:30:00,550.07,550.82,549.33,550.26,3660.0,546.0867,546.8313,545.3521,546.2753,3660.0
2023-02-23 11:35:00,550.24,550.7,549.86,549.9,5919.0,546.2555,546.7121,545.8782,545.9179,5919.0
2023-02-23 11:40:00,550.09,550.12,548.67,549.53,8738.0,546.1066,546.1363,544.6968,545.5506,8738.0
2023-02-23 11:45:00,549.69,549.9,548.8,548.89,3365.0,545.7095,545.9179,544.8259,544.9153,3365.0
2023-02-23 11:50:00,548.6,548.6,547.94,548.47,2610.0,544.6274,544.6274,543.9721,544.4983,2610.0
2023-02-23 11:55:00,548.09,548.32,546.9,547.63,3326.0,544.121,544.3494,542.9397,543.6644,3326.0
2023-02-23 12:00:00,547.87,547.91,547.55,547.91,1751.0,543.9026,543.9423,543.585,543.9423,1751.0
2023-02-23 12:05:00,547.92,547.92,547.2,547.81,3517.0,543.9523,543.9523,543.2375,543.8431,3517.0
2023-02-23 12:10:00,548.02,548.12,547.08,547.89,5306.0,544.0516,544.1508,543.1184,543.9225,5306.0
2023-02-23 12:15:00,548.24,548.88,548.24,548.46,2887.0,544.27,544.9053,544.27,544.4884,2887.0
2023-02-23 12:20:00,548.36,548.68,547.87,548.68,2566.0,544.3891,544.7068,543.9026,544.7068,2566.0
2023-02-23 12:25:00,548.55,549.0,548.21,548.57,2203.0,544.5777,545.0245,544.2402,544.5976,2203.0
2023-02-23 12:30:00,548.12,548.67,547.9,548.65,1800.0,544.1508,544.6968,543.9324,544.677,1800.0
2023-02-23 12:35:00,548.95,549.39,548.45,548.46,4343.0,544.9748,545.4116,544.4784,544.4884,4343.0
2023-02-23 12:40:00,548.64,549.38,548.23,549.11,2376.0,544.6671,545.4017,544.26,545.1337,2376.0
2023-02-23 12:45:00,549.3,549.6,547.74,547.74,3239.0,545.3223,545.6201,543.7736,543.7736,3239.0
2023-02-23 12:50:00,548.37,548.7,548.12,548.25,3801.0,544.399,544.7266,544.1508,544.2799,3801.0
2023-02-23 12:55:00,548.65,549.75,548.61,549.33,3789.0,544.677,545.769,544.6373,545.3521,3789.0
2023-02-23 13:00:00,549.29,549.83,548.9,548.9,4000.0,545.3124,545.8484,544.9252,544.9252,4000.0
2023-02-23 13:05:00,548.86,549.29,548.61,548.72,3040.0,544.8855,545.3124,544.6373,544.7465,3040.0
2023-02-23 13:10:00,548.79,549.09,548.5,548.56,2126.0,544.816,545.1138,544.5281,544.5876,2126.0
2023-02-23 13:15:00,548.82,548.96,548.39,548.96,1501.0,544.8458,544.9847,544.4189,544.9847,1501.0
2023-02-23 13:20:00,549.02,549.02,548.59,548.61,1100.0,545.0443,545.0443,544.6174,544.6373,1100.0
2023-02-23 13:25:00,548.67,548.86,548.2,548.86,1712.0,544.6968,544.8855,544.2302,544.8855,1712.0
2023-02-23 13:30:00,548.56,548.56,547.99,548.31,1146.0,544.5876,544.5876,544.0218,544.3395,1146.0
2023-02-23 13:35:00,548.44,548.5,548.3,548.47,1065.0,544.4685,544.5281,544.3295,544.4983,1065.0
2023-02-23 13:40:00,548.59,548.95,548.11,548.12,3145.0,544.6174,544.9748,544.1409,544.1508,3145.0
2023-02-23 13:45:00,548.47,548.59,547.83,548.57,3395.0,544.4983,544.6174,543.8629,544.5976,3395.0
2023-02-23 13:50:00,548.73,548.93,548.34,548.54,2446.0,544.7564,544.955,544.3692,544.5678,2446.0
2023-02-23 13:55:00,548.43,548.93,548.21,548.39,2200.0,544.4586,544.955,544.2402,544.4189,2200.0
2023-02-23 14:00:00,548.14,548.24,547.47,547.47,1628.0,544.1707,544.27,543.5055,543.5055,1628.0
2023-02-23 14:05:00,547.53,548.46,547.52,548.01,3677.0,543.5651,544.4884,543.5552,544.0416,3677.0
2023-02-23 14:10:00,548.05,548.84,548.04,548.84,3764.0,544.0813,544.8656,544.0714,544.8656,3764.0
2023-02-23 14:15:00,549.08,550.34,549.08,550.34,3761.0,545.1039,546.3548,545.1039,546.3548,3761.0
2023-02-23 14:20:00,550.45,550.47,550.27,550.37,2091.0,546.464,546.4838,546.2853,546.3845,2091.0
2023-02-23 14:25:00,550.51,551.34,550.51,551.13,4700.0,546.5235,547.3475,546.5235,547.139,4700.0
2023-02-23 14:30:00,551.18,551.67,551.0,551.62,2850.0,547.1887,547.6751,547.01,547.6255,2850.0
2023-02-23 14:35:00,551.46,551.66,551.19,551.21,3250.0,547.4666,547.6652,547.1986,547.2185,3250.0
2023-02-23 14:40:00,551.45,551.61,551.04,551.53,3796.0,547.4567,547.6156,547.0497,547.5361,3796.0
2023-02-23 14:45:00,551.53,551.67,551.06,551.44,4543.0,547.5361,547.6751,547.0695,547.4468,4543.0
2023-02-23 14:50:00,551.32,551.68,551.0,551.57,5366.0,547.3277,547.685,547.01,547.5758,5366.0
2023-02-23 14:55:00,551.39,551.4,550.87,550.88,3755.0,547.3971,547.4071,546.8809,546.8908,3755.0
2023-02-23 15:00:00,551.04,551.57,551.04,551.57,6002.0,547.0497,547.5758,547.0497,547.5758,6002.0
2023-02-23 15:05:00,551.58,551.58,550.91,550.99,5319.0,547.5858,547.5858,546.9206,547.0,5319.0
2023-02-23 15:10:00,550.96,551.61,550.95,551.59,19475.0,546.9703,547.6156,546.9603,547.5957,19475.0
2023-02-23 15:15:00,551.41,551.76,551.3,551.4,4543.0,547.417,547.7645,547.3078,547.4071,4543.0
2023-02-23 15:20:00,551.2,551.49,550.81,551.07,3753.0,547.2085,547.4964,546.8213,547.0795,3753.0
2023-02-23 15:25:00,550.91,551.76,550.76,551.76,2001.0,546.9206,547.7645,546.7717,547.7645,2001.0
2023-02-23 15:30:00,551.65,552.32,551.32,552.23,4243.0,547.6553,548.3204,547.3277,548.2311,4243.0
2023-02-23 15:35:00,552.2,552.57,551.95,552.34,2060.0,548.2013,548.5686,547.9531,548.3403,2060.0
2023-02-23 15:40:00,552.36,552.78,552.33,552.55,3533.0,548.3601,548.7771,548.3303,548.5487,3533.0
2023-02-23 15:45:00,552.61,552.61,552.04,552.04,9066.0,548.6083,548.6083,548.0424,548.0424,9066.0
2023-02-23 15:50:00,552.26,553.0,551.47,551.47,18640.0,548.2608,548.9955,547.4766,547.4766,18640.0
2023-02-23 15:55:00,551.29,552.37,550.89,551.18,59499.0,547.2979,548.3701,546.9008,547.1887,59499.0
2023-02-24 09:30:00,544.61,546.66,543.61,545.4,19806.0,540.6662,542.7014,539.6735,541.4505,19806.0
2023-02-24 09:35:00,545.37,546.62,543.75,545.61,3007.0,541.4207,542.6617,539.8125,541.659,3007.0
2023-02-24 09:40:00,545.15,545.15,542.2,543.1,650.0,541.2023,541.2023,538.2737,539.1672,650.0
2023-02-24 09:45:00,542.21,542.54,540.0,542.23,12784.0,538.2836,538.6112,536.0896,538.3035,12784.0
2023-02-24 09:50:00,542.15,543.75,541.81,542.58,5078.0,538.2241,539.8125,537.8865,538.6509,5078.0
2023-02-24 09:55:00,542.48,543.67,540.15,540.62,3678.0,538.5517,539.7331,536.2385,536.7051,3678.0
2023-02-24 10:00:00,540.03,541.79,539.49,540.77,5982.0,536.1194,537.8667,535.5833,536.8541,5982.0
2023-02-24 10:05:00,541.81,541.81,540.49,540.55,1149.0,537.8865,537.8865,536.5761,536.6356,1149.0
2023-02-24 10:10:00,540.42,540.42,539.17,539.66,2813.0,536.5066,536.5066,535.2656,535.7521,2813.0
2023-02-24 10:15:00,539.88,540.88,539.32,540.88,2167.0,535.9705,536.9633,535.4146,536.9633,2167.0
2023-02-24 10:20:00,540.15,540.8,539.85,540.8,1215.0,536.2385,536.8838,535.9407,536.8838,1215.0
2023-02-24 10:25:00,540.9,541.67,540.46,541.67,7191.0,536.9831,537.7475,536.5463,537.7475,7191.0
2023-02-24 10:30:00,541.84,542.31,541.04,542.31,1860.0,537.9163,538.3829,537.1221,538.3829,1860.0
2023-02-24 10:35:00,542.26,542.28,541.0,541.15,1800.0,538.3333,538.3531,537.0824,537.2313,1800.0
2023-02-24 10:40:00,540.82,541.88,540.44,541.7,3119.0,536.9037,537.956,536.5264,537.7773,3119.0
2023-02-24 10:45:00,542.06,542.31,540.99,541.36,2750.0,538.1347,538.3829,537.0725,537.4398,2750.0
2023-02-24 10:50:00,540.93,541.86,540.84,541.11,4038.0,537.0129,537.9362,536.9235,537.1916,4038.0
2023-02-24 10:55:00,541.11,541.86,540.38,541.58,5140.0,537.1916,537.9362,536.4669,537.6582,5140.0
2023-02-24 11:00:00,541.86,542.64,541.85,542.36,1100.0,537.9362,538.7105,537.9262,538.4325,1100.0
2023-02-24 11:05:00,542.35,542.97,542.34,542.61,1903.0,538.4226,539.0381,538.4127,538.6807,1903.0
2023-02-24 11:10:00,542.62,542.66,542.31,542.65,701.0,538.6907,538.7304,538.3829,538.7204,701.0
2023-02-24 11:15:00,542.61,543.24,542.48,542.48,2142.0,538.6807,539.3062,538.5517,538.5517,2142.0
2023-02-24 11:20:00,542.72,543.53,542.33,543.26,1704.0,538.7899,539.5941,538.4028,539.326,1704.0
2023-02-24 11:25:00,543.18,544.64,543.17,544.63,3863.0,539.2466,540.696,539.2367,540.6861,3863.0
2023-02-24 11:30:00,544.65,545.37,544.55,544.9,11116.0,540.706,541.4207,540.6067,540.9541,11116.0
2023-02-24 11:35:00,545.0,545.0,544.64,544.8,4047.0,541.0534,541.0534,540.696,540.8549,4047.0
2023-02-24 11:40:00,544.8,546.33,544.8,546.18,2855.0,540.8549,542.3738,540.8549,542.2249,2855.0
2023-02-24 11:45:00,546.14,546.31,545.76,546.1,2664.0,542.1852,542.3539,541.8079,542.1455,2664.0
2023-02-24 11:50:00,545.89,546.39,545.82,546.2,4883.0,541.937,542.4334,541.8675,542.2447,4883.0
2023-02-24 11:55:00,546.17,546.62,545.87,545.87,6682.0,542.2149,542.6617,541.9171,541.9171,6682.0
2023-02-24 12:00:00,546.08,546.08,545.42,545.42,915.0,542.1256,542.1256,541.4704,541.4704,915.0
2023-02-24 12:05:00,545.15,545.15,543.99,544.5,2044.0,541.2023,541.2023,540.0507,540.557,2044.0
2023-02-24 12:10:00,544.68,545.95,544.67,545.39,3160.0,540.7357,541.9965,540.7258,541.4406,3160.0
2023-02-24 12:15:00,545.72,545.73,544.56,544.59,1109.0,541.7682,541.7781,540.6166,540.6464,1109.0
2023-02-24 12:20:00,544.91,544.91,544.3,544.82,968.0,540.9641,540.9641,540.3585,540.8747,968.0
2023-02-24 12:25:00,544.37,544.67,543.95,544.25,1764.0,540.428,540.7258,540.011,540.3089,1764.0
2023-02-24 12:30:00,543.96,544.65,543.96,544.54,2755.0,540.021,540.706,540.021,540.5968,2755.0
2023-02-24 12:35:00,544.07,544.07,544.0,544.0,450.0,540.1302,540.1302,540.0607,540.0607,450.0
2023-02-24 12:40:00,544.64,544.64,543.91,543.96,1012.0,540.696,540.696,539.9713,540.021,1012.0
2023-02-24 12:45:00,543.96,544.29,543.57,543.58,1200.0,540.021,540.3486,539.6338,539.6437,1200.0
2023-02-24 12:50:00,543.18,543.31,542.72,543.01,1550.0,539.2466,539.3757,538.7899,539.0778,1550.0
2023-02-24 12:55:00,542.76,543.18,542.6,542.93,2036.0,538.8296,539.2466,538.6708,538.9984,2036.0
2023-02-24 13:00:00,542.9,542.9,542.23,542.63,1394.0,538.9686,538.9686,538.3035,538.7006,1394.0
2023-02-24 13:05:00,542.3,542.6,542.1,542.1,1659.0,538.373,538.6708,538.1744,538.1744,1659.0
2023-02-24 13:10:00,542.01,542.25,541.66,541.75,2929.0,538.0851,538.3233,537.7376,537.827,2929.0
2023-02-24 13:15:00,542.07,542.4,542.07,542.39,900.0,538.1446,538.4722,538.1446,538.4623,900.0
2023-02-24 13:20:00,542.74,542.97,542.56,542.97,800.0,538.8098,539.0381,538.6311,539.0381,800.0
2023-02-24 13:25:00,542.76,543.26,542.69,543.25,1309.0,538.8296,539.326,538.7601,539.3161,1309.0
2023-02-24 13:30:00,542.65,542.65,541.71,542.28,767.0,538.7204,538.7204,537.7872,538.3531,767.0
2023-02-24 13:35:00,542.23,542.83,542.22,542.83,3530.0,538.3035,538.8991,538.2936,538.8991,3530.0
2023-02-24 13:40:00,542.95,543.75,542.94,543.75,714.0,539.0183,539.8125,539.0083,539.8125,714.0
2023-02-24 13:45:00,544.0,544.51,544.0,544.2,1305.0,540.0607,540.567,540.0607,540.2592,1305.0
2023-02-24 13:50:00,544.37,544.65,544.37,544.54,800.0,540.428,540.706,540.428,540.5968,800.0
2023-02-24 13:55:00,544.63,544.74,544.11,544.13,1051.0,540.6861,540.7953,540.1699,540.1897,1051.0
2023-02-24 14:00:00,544.07,544.07,543.58,543.86,1200.0,540.1302,540.1302,539.6437,539.9217,1200.0
2023-02-24 14:05:00,544.23,544.47,544.21,544.4,1007.0,540.289,540.5273,540.2691,540.4578,1007.0
2023-02-24 14:10:00,544.55,544.55,543.77,543.77,669.0,540.6067,540.6067,539.8323,539.8323,669.0
2023-02-24 14:15:00,544.36,544.6,544.25,544.6,1427.0,540.4181,540.6563,540.3089,540.6563,1427.0
2023-02-24 14:20:00,544.25,544.5,544.07,544.4,1522.0,540.3089,540.557,540.1302,540.4578,1522.0
2023-02-24 14:25:00,544.52,544.84,544.46,544.76,4072.0,540.5769,540.8946,540.5173,540.8152,4072.0
2023-02-24 14:30:00,544.49,544.66,544.02,544.27,1121.0,540.5471,540.7159,540.0805,540.3287,1121.0
2023-02-24 14:35:00,544.03,544.13,543.86,544.01,700.0,540.0904,540.1897,539.9217,540.0706,700.0
2023-02-24 14:40:00,544.03,544.23,543.21,543.22,2303.0,540.0904,540.289,539.2764,539.2863,2303.0
2023-02-24 14:45:00,543.09,543.95,542.97,543.95,2612.0,539.1573,540.011,539.0381,540.011,2612.0
2023-02-24 14:50:00,544.16,545.23,544.16,545.12,5860.0,540.2195,541.2818,540.2195,541.1726,5860.0
2023-02-24 14:55:00,545.22,545.7,545.22,545.48,2229.0,541.2718,541.7484,541.2718,541.5299,2229.0
2023-02-24 15:00:00,545.35,546.06,544.7,544.7,5051.0,541.4009,542.1057,540.7556,540.7556,5051.0
2023-02-24 15:05:00,544.87,545.21,544.77,545.17,1416.0,540.9244,541.2619,540.8251,541.2222,1416.0
2023-02-24 15:10:00,545.21,545.37,545.01,545.15,1007.0,541.2619,541.4207,541.0633,541.2023,1007.0
2023-02-24 15:15:00,544.92,544.93,544.48,544.64,3669.0,540.974,540.9839,540.5372,540.696,3669.0
2023-02-24 15:20:00,544.87,545.35,544.86,545.34,1155.0,540.9244,541.4009,540.9144,541.391,1155.0
2023-02-24 15:25:00,545.31,545.76,545.08,545.17,1700.0,541.3612,541.8079,541.1328,541.2222,1700.0
2023-02-24 15:30:00,545.06,545.06,543.65,543.65,2653.0,541.113,541.113,539.7132,539.7132,2653.0
2023-02-24 15:35:00,543.56,543.64,542.88,543.27,8011.0,539.6238,539.7033,538.9488,539.3359,8011.0
2023-02-24 15:40:00,543.02,543.03,542.55,542.6,5552.0,539.0878,539.0977,538.6212,538.6708,5552.0
2023-02-24 15:45:00,542.44,543.03,541.99,542.84,14034.0,538.512,539.0977,538.0652,538.9091,14034.0
2023-02-24 15:50:00,542.97,542.97,542.14,542.75,15186.0,539.0381,539.0381,538.2141,538.8197,15186.0
2023-02-24 15:55:00,542.79,543.54,542.37,542.79,39377.0,538.8594,539.604,538.4425,538.8594,39377.0
2023-02-27 09:30:00,548.49,548.49,545.15,546.0,17237.0,544.5181,544.5181,541.2023,542.0462,17237.0
2023-02-27 09:35:00,546.83,547.27,546.12,547.25,1622.0,542.8702,543.307,542.1653,543.2871,1622.0
2023-02-27 09:40:00,547.27,549.51,547.27,549.51,5066.0,543.307,545.5308,543.307,545.5308,5066.0
2023-02-27 09:45:00,548.67,550.33,547.99,548.83,15621.0,544.6968,546.3448,544.0218,544.8557,15621.0
2023-02-27 09:50:00,548.79,548.94,548.13,548.51,6389.0,544.816,544.9649,544.1608,544.538,6389.0
2023-02-27 09:55:00,548.98,549.9,548.93,549.56,5296.0,545.0046,545.9179,544.955,545.5804,5296.0
2023-02-27 10:00:00,549.89,550.64,549.67,550.58,5825.0,545.908,546.6526,545.6896,546.593,5825.0
2023-02-27 10:05:00,550.77,552.1,550.52,551.85,9376.0,546.7816,548.102,546.5334,547.8538,9376.0
2023-02-27 10:10:00,551.62,551.85,551.27,551.64,3981.0,547.6255,547.8538,547.278,547.6453,3981.0
2023-02-27 10:15:00,551.86,553.47,551.82,553.33,7317.0,547.8637,549.4621,547.824,549.3231,7317.0
2023-02-27 10:20:00,553.43,553.86,553.19,553.21,5961.0,549.4224,549.8493,549.1841,549.204,5961.0
2023-02-27 10:25:00,553.16,554.09,553.0,553.8,7563.0,549.1543,550.0776,548.9955,549.7897,7563.0
2023-02-27 10:30:00,553.8,554.42,553.44,553.72,10373.0,549.7897,550.4052,549.4323,549.7103,10373.0
2023-02-27 10:35:00,553.53,554.13,552.35,552.49,16598.0,549.5217,550.1173,548.3502,548.4892,16598.0
2023-02-27 10:40:00,552.36,552.54,550.45,550.97,10198.0,548.3601,548.5388,546.464,546.9802,10198.0
2023-02-27 10:45:00,550.74,551.85,550.41,551.82,3541.0,546.7519,547.8538,546.4242,547.824,3541.0
2023-02-27 10:50:00,551.95,552.57,551.11,551.34,4803.0,547.9531,548.5686,547.1192,547.3475,4803.0
2023-02-27 10:55:00,551.13,551.13,550.61,551.05,500.0,547.139,547.139,546.6228,547.0596,500.0
2023-02-27 11:00:00,551.07,551.48,550.93,551.16,2435.0,547.0795,547.4865,546.9405,547.1688,2435.0
2023-02-27 11:05:00,551.05,551.05,550.02,550.4,2799.0,547.0596,547.0596,546.0371,546.4143,2799.0
2023-02-27 11:10:00,550.5,550.65,549.04,549.05,14769.0,546.5136,546.6625,545.0642,545.0741,14769.0
2023-02-27 11:15:00,548.68,549.43,548.43,548.43,4486.0,544.7068,545.4513,544.4586,544.4586,4486.0
2023-02-27 11:20:00,548.61,549.01,547.78,547.78,5227.0,544.6373,545.0344,543.8133,543.8133,5227.0
2023-02-27 11:25:00,548.1,548.51,547.83,548.11,1342.0,544.131,544.538,543.8629,544.1409,1342.0
2023-02-27 11:30:00,547.97,548.1,546.79,547.05,1875.0,544.0019,544.131,542.8305,543.0886,1875.0
2023-02-27 11:35:00,547.08,547.34,546.77,546.77,1215.0,543.1184,543.3765,542.8106,542.8106,1215.0
2023-02-27 11:40:00,546.91,546.92,546.59,546.81,1529.0,542.9496,542.9595,542.6319,542.8503,1529.0
2023-02-27 11:45:00,546.81,547.21,546.68,547.14,1918.0,542.8503,543.2474,542.7213,543.1779,1918.0
2023-02-27 11:50:00,546.65,547.09,545.43,545.81,16173.0,542.6915,543.1283,541.4803,541.8576,16173.0
2023-02-27 11:55:00,545.33,545.61,545.04,545.58,2760.0,541.381,541.659,541.0931,541.6292,2760.0
2023-02-27 12:00:00,545.75,545.76,544.53,545.46,8147.0,541.798,541.8079,540.5868,541.5101,8147.0
2023-02-27 12:05:00,545.29,545.29,543.92,543.92,3019.0,541.3413,541.3413,539.9812,539.9812,3019.0
2023-02-27 12:10:00,544.39,545.46,544.39,545.4,2630.0,540.4478,541.5101,540.4478,541.4505,2630.0
2023-02-27 12:15:00,545.44,545.44,544.98,545.11,2355.0,541.4902,541.4902,541.0336,541.1626,2355.0
2023-02-27 12:20:00,545.18,545.8,544.75,545.73,3307.0,541.2321,541.8476,540.8052,541.7781,3307.0
2023-02-27 12:25:00,545.94,546.35,545.73,545.91,1300.0,541.9866,542.3936,541.7781,541.9568,1300.0
2023-02-27 12:30:00,545.91,546.1,545.37,545.37,2993.0,541.9568,542.1455,541.4207,541.4207,2993.0
2023-02-27 12:35:00,545.4,545.5,545.12,545.13,1195.0,541.4505,541.5498,541.1726,541.1825,1195.0
2023-02-27 12:40:00,545.25,545.25,544.67,544.67,2092.0,541.3016,541.3016,540.7258,540.7258,2092.0
2023-02-27 12:45:00,544.72,545.18,544.22,544.95,3051.0,540.7754,541.2321,540.2791,541.0038,3051.0
2023-02-27 12:50:00,545.13,545.15,544.43,544.43,1130.0,541.1825,541.2023,540.4875,540.4875,1130.0
2023-02-27 12:55:00,544.65,545.12,544.39,545.11,2207.0,540.706,541.1726,540.4478,541.1626,2207.0
2023-02-27 13:00:00,545.17,545.74,545.17,545.61,2547.0,541.2222,541.7881,541.2222,541.659,2547.0
2023-02-27 13:05:00,545.73,545.73,545.23,545.57,3276.0,541.7781,541.7781,541.2818,541.6193,3276.0
2023-02-27 13:10:00,545.44,545.44,545.13,545.13,1401.0,541.4902,541.4902,541.1825,541.1825,1401.0
2023-02-27 13:15:00,545.34,545.5,544.99,545.45,4693.0,541.391,541.5498,541.0435,541.5002,4693.0
2023-02-27 13:20:00,545.44,545.58,545.2,545.45,1246.0,541.4902,541.6292,541.252,541.5002,1246.0
2023-02-27 13:25:00,545.21,545.57,544.95,545.23,3200.0,541.2619,541.6193,541.0038,541.2818,3200.0
2023-02-27 13:30:00,545.42,545.42,544.78,545.01,2011.0,541.4704,541.4704,540.835,541.0633,2011.0
2023-02-27 13:35:00,545.07,545.18,544.5,544.77,5064.0,541.1229,541.2321,540.557,540.8251,5064.0
2023-02-27 13:40:00,544.7,544.76,544.28,544.28,1938.0,540.7556,540.8152,540.3386,540.3386,1938.0
2023-02-27 13:45:00,544.2,544.23,543.64,543.64,4263.0,540.2592,540.289,539.7033,539.7033,4263.0
2023-02-27 13:50:00,543.83,544.72,543.82,544.66,1937.0,539.8919,540.7754,539.882,540.7159,1937.0
2023-02-27 13:55:00,544.45,545.09,544.45,545.03,1627.0,540.5074,541.1428,540.5074,541.0832,1627.0
2023-02-27 14:00:00,545.16,545.88,545.08,545.74,1400.0,541.2123,541.927,541.1328,541.7881,1400.0
2023-02-27 14:05:00,545.75,546.04,545.65,545.65,1755.0,541.798,542.0859,541.6987,541.6987,1755.0
2023-02-27 14:10:00,545.6,546.01,545.23,545.23,2576.0,541.6491,542.0561,541.2818,541.2818,2576.0
2023-02-27 14:15:00,545.22,545.22,544.1,544.54,3404.0,541.2718,541.2718,540.1599,540.5968,3404.0
2023-02-27 14:20:00,544.5,544.5,543.85,544.0,5761.0,540.557,540.557,539.9117,540.0607,5761.0
2023-02-27 14:25:00,543.96,544.18,543.81,544.18,1628.0,540.021,540.2394,539.872,540.2394,1628.0
2023-02-27 14:30:00,543.96,544.09,543.42,543.44,2647.0,540.021,540.15,539.4849,539.5047,2647.0
2023-02-27 14:35:00,543.56,543.9,543.52,543.9,1890.0,539.6238,539.9614,539.5841,539.9614,1890.0
2023-02-27 14:40:00,543.76,543.8,542.97,543.07,3169.0,539.8224,539.8621,539.0381,539.1374,3169.0
2023-02-27 14:45:00,542.98,543.35,542.48,543.22,3211.0,539.048,539.4154,538.5517,539.2863,3211.0
2023-02-27 14:50:00,543.21,543.33,542.93,543.05,2945.0,539.2764,539.3955,538.9984,539.1175,2945.0
2023-02-27 14:55:00,543.14,543.15,542.79,542.93,2516.0,539.2069,539.2168,538.8594,538.9984,2516.0
2023-02-27 15:00:00,542.86,543.05,542.37,542.4,6081.0,538.9289,539.1175,538.4425,538.4722,6081.0
2023-02-27 15:05:00,542.4,542.4,541.66,541.91,3476.0,538.4722,538.4722,537.7376,537.9858,3476.0
2023-02-27 15:10:00,541.84,542.24,541.7,541.82,4984.0,537.9163,538.3134,537.7773,537.8964,4984.0
2023-02-27 15:15:00,542.02,542.08,541.31,541.98,6570.0,538.095,538.1546,537.3901,538.0553,6570.0
2023-02-27 15:20:00,542.0,542.0,541.52,541.84,3590.0,538.0751,538.0751,537.5986,537.9163,3590.0
2023-02-27 15:25:00,541.86,542.21,541.8,542.21,4673.0,537.9362,538.2836,537.8766,538.2836,4673.0
2023-02-27 15:30:00,542.14,542.22,541.46,541.82,6026.0,538.2141,538.2936,537.5391,537.8964,6026.0
2023-02-27 15:35:00,541.89,541.9,541.03,541.52,7126.0,537.9659,537.9759,537.1122,537.5986,7126.0
2023-02-27 15:40:00,541.46,542.94,541.21,542.43,6324.0,537.5391,539.0083,537.2909,538.502,6324.0
2023-02-27 15:45:00,542.49,542.88,541.98,542.01,12912.0,538.5616,538.9488,538.0553,538.0851,12912.0
2023-02-27 15:50:00,541.98,542.33,541.35,542.04,29727.0,538.0553,538.4028,537.4299,538.1149,29727.0
2023-02-27 15:55:00,542.05,542.38,541.19,541.35,69076.0,538.1248,538.4524,537.271,537.4299,69076.0
2023-02-28 09:30:00,540.41,541.71,538.89,540.56,36918.0,536.4967,537.7872,534.9877,536.6456,36918.0
2023-02-28 09:35:00,540.47,541.11,539.54,541.11,18534.0,536.5562,537.1916,535.633,537.1916,18534.0
2023-02-28 09:40:00,541.66,543.39,540.86,540.87,6701.0,537.7376,539.4551,536.9434,536.9533,6701.0
2023-02-28 09:45:00,541.19,541.44,540.61,541.14,3465.0,537.271,537.5192,536.6952,537.2214,3465.0
2023-02-28 09:50:00,541.03,541.44,540.07,540.88,7357.0,537.1122,537.5192,536.1591,536.9633,7357.0
2023-02-28 09:55:00,540.63,541.42,539.68,540.77,5062.0,536.7151,537.4993,535.7719,536.8541,5062.0
2023-02-28 10:00:00,541.39,542.88,540.18,541.98,4208.0,537.4696,538.9488,536.2683,538.0553,4208.0
2023-02-28 10:05:00,542.31,543.62,541.56,543.11,30256.0,538.3829,539.6834,537.6383,539.1771,30256.0
2023-02-28 10:10:00,542.53,542.71,541.35,542.04,3615.0,538.6013,538.78,537.4299,538.1149,3615.0
2023-02-28 10:15:00,542.08,542.35,541.93,542.35,6683.0,538.1546,538.4226,538.0057,538.4226,6683.0
2023-02-28 10:20:00,542.29,543.4,542.28,543.39,2772.0,538.363,539.465,538.3531,539.4551,2772.0
2023-02-28 10:25:00,543.38,543.39,542.74,543.16,10068.0,539.4452,539.4551,538.8098,539.2267,10068.0
2023-02-28 10:30:00,542.84,543.54,542.84,542.9,2163.0,538.9091,539.604,538.9091,538.9686,2163.0
2023-02-28 10:35:00,543.19,543.19,542.61,543.11,7653.0,539.2565,539.2565,538.6807,539.1771,7653.0
2023-02-28 10:40:00,542.23,542.8,542.2,542.56,5752.0,538.3035,538.8694,538.2737,538.6311,5752.0
2023-02-28 10:45:00,542.85,542.85,542.17,542.52,4614.0,538.919,538.919,538.2439,538.5914,4614.0
2023-02-28 10:50:00,542.4,542.78,542.15,542.35,2299.0,538.4722,538.8495,538.2241,538.4226,2299.0
2023-02-28 10:55:00,542.15,542.27,541.94,542.27,1510.0,538.2241,538.3432,538.0156,538.3432,1510.0
2023-02-28 11:00:00,542.27,543.62,542.27,543.15,3201.0,538.3432,539.6834,538.3432,539.2168,3201.0
2023-02-28 11:05:00,543.3,543.94,543.3,543.94,1425.0,539.3657,540.0011,539.3657,540.0011,1425.0
2023-02-28 11:10:00,544.0,544.31,543.38,543.57,6593.0,540.0607,540.3684,539.4452,539.6338,6593.0
2023-02-28 11:15:00,543.93,544.65,543.69,544.23,9009.0,539.9912,540.706,539.7529,540.289,9009.0
2023-02-28 11:20:00,544.2,544.59,543.27,543.27,3782.0,540.2592,540.6464,539.3359,539.3359,3782.0
2023-02-28 11:25:00,542.96,543.76,542.96,543.52,2914.0,539.0282,539.8224,539.0282,539.5841,2914.0
2023-02-28 11:30:00,543.21,543.54,543.18,543.25,833.0,539.2764,539.604,539.2466,539.3161,833.0
2023-02-28 11:35:00,543.17,543.21,542.54,542.54,2218.0,539.2367,539.2764,538.6112,538.6112,2218.0
2023-02-28 11:40:00,542.39,542.67,541.69,541.9,2502.0,538.4623,538.7403,537.7674,537.9759,2502.0
2023-02-28 11:45:00,541.74,541.89,541.45,541.5,2142.0,537.817,537.9659,537.5291,537.5788,2142.0
2023-02-28 11:50:00,541.65,541.73,541.39,541.5,1499.0,537.7277,537.8071,537.4696,537.5788,1499.0
2023-02-28 11:55:00,541.72,541.94,541.62,541.8,2495.0,537.7972,538.0156,537.6979,537.8766,2495.0
2023-02-28 12:00:00,542.05,542.88,542.0,542.09,7367.0,538.1248,538.9488,538.0751,538.1645,7367.0
2023-02-28 12:05:00,542.1,542.69,542.0,542.69,4600.0,538.1744,538.7601,538.0751,538.7601,4600.0
2023-02-28 12:10:00,543.11,543.7,543.11,543.7,500.0,539.1771,539.7628,539.1771,539.7628,500.0
2023-02-28 12:15:00,543.44,543.44,543.44,543.44,100.0,539.5047,539.5047,539.5047,539.5047,100.0
2023-02-28 12:20:00,543.74,544.35,543.52,544.17,12273.0,539.8025,540.4081,539.5841,540.2294,12273.0
2023-02-28 12:25:00,544.31,544.31,543.63,543.69,785.0,540.3684,540.3684,539.6933,539.7529,785.0
2023-02-28 12:30:00,543.92,544.27,543.62,543.81,14415.0,539.9812,540.3287,539.6834,539.872,14415.0
2023-02-28 12:35:00,543.76,544.08,543.64,544.08,1648.0,539.8224,540.1401,539.7033,540.1401,1648.0
2023-02-28 12:40:00,543.75,544.02,543.72,543.72,2100.0,539.8125,540.0805,539.7827,539.7827,2100.0
2023-02-28 12:45:00,543.95,544.2,543.95,544.16,700.0,540.011,540.2592,540.011,540.2195,700.0
2023-02-28 12:50:00,544.05,545.13,543.96,544.98,4728.0,540.1103,541.1825,540.021,541.0336,4728.0
2023-02-28 12:55:00,545.23,545.23,544.5,544.5,3179.0,541.2818,541.2818,540.557,540.557,3179.0
2023-02-28 13:00:00,544.62,544.9,544.55,544.8,2401.0,540.6762,540.9541,540.6067,540.8549,2401.0
2023-02-28 13:05:00,544.66,545.19,544.66,544.84,2200.0,540.7159,541.242,540.7159,540.8946,2200.0
2023-02-28 13:10:00,544.87,545.06,544.45,544.45,3663.0,540.9244,541.113,540.5074,540.5074,3663.0
2023-02-28 13:15:00,544.45,545.07,544.45,544.52,1900.0,540.5074,541.1229,540.5074,540.5769,1900.0
2023-02-28 13:20:00,544.75,544.78,544.5,544.74,3738.0,540.8052,540.835,540.557,540.7953,3738.0
2023-02-28 13:25:00,544.72,544.72,544.22,544.7,9448.0,540.7754,540.7754,540.2791,540.7556,9448.0
2023-02-28 13:30:00,544.7,544.7,544.2,544.69,2909.0,540.7556,540.7556,540.2592,540.7457,2909.0
2023-02-28 13:35:00,544.72,544.97,544.25,544.44,2687.0,540.7754,541.0236,540.3089,540.4975,2687.0
2023-02-28 13:40:00,544.2,544.28,544.0,544.27,1313.0,540.2592,540.3386,540.0607,540.3287,1313.0
2023-02-28 13:45:00,544.28,544.99,544.08,544.97,2305.0,540.3386,541.0435,540.1401,541.0236,2305.0
2023-02-28 13:50:00,544.63,545.07,544.63,544.89,1221.0,540.6861,541.1229,540.6861,540.9442,1221.0
2023-02-28 13:55:00,544.67,545.23,544.58,545.23,1971.0,540.7258,541.2818,540.6365,541.2818,1971.0
2023-02-28 14:00:00,544.69,544.82,544.44,544.68,2267.0,540.7457,540.8747,540.4975,540.7357,2267.0
2023-02-28 14:05:00,544.31,544.4,543.46,544.19,3253.0,540.3684,540.4578,539.5246,540.2493,3253.0
2023-02-28 14:10:00,544.19,544.19,543.14,543.14,2337.0,540.2493,540.2493,539.2069,539.2069,2337.0
2023-02-28 14:15:00,543.41,543.41,542.86,543.17,7184.0,539.4749,539.4749,538.9289,539.2367,7184.0
2023-02-28 14:20:00,543.19,543.93,543.18,543.75,5135.0,539.2565,539.9912,539.2466,539.8125,5135.0
2023-02-28 14:25:00,543.75,543.94,543.59,543.76,900.0,539.8125,540.0011,539.6536,539.8224,900.0
2023-02-28 14:30:00,543.61,543.61,543.23,543.23,816.0,539.6735,539.6735,539.2962,539.2962,816.0
2023-02-28 14:35:00,543.18,543.73,543.18,543.73,632.0,539.2466,539.7926,539.2466,539.7926,632.0
2023-02-28 14:40:00,543.98,543.98,543.38,543.58,1218.0,540.0408,540.0408,539.4452,539.6437,1218.0
2023-02-28 14:45:00,543.55,544.11,543.52,544.11,1000.0,539.6139,540.1699,539.5841,540.1699,1000.0
2023-02-28 14:50:00,544.44,544.44,543.86,544.05,1803.0,540.4975,540.4975,539.9217,540.1103,1803.0
2023-02-28 14:55:00,543.78,544.0,543.52,543.52,1644.0,539.8423,540.0607,539.5841,539.5841,1644.0
2023-02-28 15:00:00,543.5,543.5,543.14,543.14,800.0,539.5643,539.5643,539.2069,539.2069,800.0
2023-02-28 15:05:00,543.05,543.24,542.68,543.18,3762.0,539.1175,539.3062,538.7502,539.2466,3762.0
2023-02-28 15:10:00,543.24,543.48,542.88,543.09,1435.0,539.3062,539.5444,538.9488,539.1573,1435.0
2023-02-28 15:15:00,543.1,543.44,543.07,543.26,814.0,539.1672,539.5047,539.1374,539.326,814.0
2023-02-28 15:20:00,543.11,543.26,542.64,543.03,2467.0,539.1771,539.326,538.7105,539.0977,2467.0
2023-02-28 15:25:00,542.61,543.45,542.44,543.21,4815.0,538.6807,539.5146,538.512,539.2764,4815.0
2023-02-28 15:30:00,543.24,543.24,542.5,542.63,2851.0,539.3062,539.3062,538.5715,538.7006,2851.0
2023-02-28 15:35:00,542.71,542.71,541.83,541.84,2954.0,538.78,538.78,537.9064,537.9163,2954.0
2023-02-28 15:40:00,541.94,542.13,541.52,542.13,2233.0,538.0156,538.2042,537.5986,538.2042,2233.0
2023-02-28 15:45:00,541.95,542.49,541.95,542.22,6327.0,538.0255,538.5616,538.0255,538.2936,6327.0
2023-02-28 15:50:00,542.31,543.88,542.31,542.92,10544.0,538.3829,539.9415,538.3829,538.9885,10544.0
2023-02-28 15:55:00,543.15,543.15,541.35,541.35,41904.0,539.2168,539.2168,537.4299,537.4299,41904.0
2023-03-01 09:30:00,539.34,541.07,538.6,539.78,31313.0,535.4344,537.1519,534.6998,535.8712,31313.0
2023-03-01 09:35:00,539.8,540.54,536.59,537.52,7782.0,535.8911,536.6257,532.7043,533.6276,7782.0
2023-03-01 09:40:00,537.09,538.5,536.65,537.96,11864.0,533.2007,534.6005,532.7639,534.0644,11864.0
2023-03-01 09:45:00,538.06,539.24,538.05,538.72,5701.0,534.1637,535.3351,534.1537,534.8189,5701.0
2023-03-01 09:50:00,539.08,540.4,538.66,539.91,4438.0,535.1763,536.4867,534.7593,536.0003,4438.0
2023-03-01 09:55:00,540.53,541.02,537.81,539.28,6955.0,536.6158,537.1022,533.9155,535.3748,6955.0
2023-03-01 10:00:00,539.1,539.54,538.28,538.53,6009.0,535.1961,535.633,534.3821,534.6303,6009.0
2023-03-01 10:05:00,538.51,539.32,537.96,539.32,4486.0,534.6104,535.4146,534.0644,535.4146,4486.0
2023-03-01 10:10:00,539.13,539.38,536.92,537.11,9311.0,535.2259,535.4741,533.0319,533.2206,9311.0
2023-03-01 10:15:00,536.96,538.27,536.26,538.12,13357.0,533.0716,534.3722,532.3767,534.2232,13357.0
2023-03-01 10:20:00,539.4,540.39,539.0,540.0,1831.0,535.494,536.4768,535.0969,536.0896,1831.0
2023-03-01 10:25:00,540.34,540.34,539.57,539.99,1943.0,536.4272,536.4272,535.6627,536.0797,1943.0
2023-03-01 10:30:00,539.91,540.3,538.53,539.58,10397.0,536.0003,536.3875,534.6303,535.6727,10397.0
2023-03-01 10:35:00,539.2,540.82,538.8,540.08,4757.0,535.2954,536.9037,534.8983,536.169,4757.0
2023-03-01 10:40:00,540.45,541.68,540.45,540.72,4498.0,536.5364,537.7575,536.5364,536.8044,4498.0
2023-03-01 10:45:00,541.14,541.15,540.05,540.42,4311.0,537.2214,537.2313,536.1393,536.5066,4311.0
2023-03-01 10:50:00,540.69,540.71,539.92,540.08,2324.0,536.7746,536.7945,536.0102,536.169,2324.0
2023-03-01 10:55:00,540.08,540.99,540.06,540.8,6286.0,536.169,537.0725,536.1492,536.8838,6286.0
2023-03-01 11:00:00,540.62,540.62,539.6,540.08,9854.0,536.7051,536.7051,535.6925,536.169,9854.0
2023-03-01 11:05:00,539.63,539.92,539.14,539.14,6690.0,535.7223,536.0102,535.2359,535.2359,6690.0
2023-03-01 11:10:00,539.02,539.06,538.38,538.53,6264.0,535.1167,535.1564,534.4814,534.6303,6264.0
2023-03-01 11:15:00,538.3,538.33,537.11,537.11,11607.0,534.4019,534.4317,533.2206,533.2206,11607.0
2023-03-01 11:20:00,537.23,537.85,536.73,537.69,8537.0,533.3397,533.9552,532.8433,533.7964,8537.0
2023-03-01 11:25:00,537.78,538.87,537.78,538.37,14260.0,533.8857,534.9678,533.8857,534.4714,14260.0
2023-03-01 11:30:00,538.46,539.29,538.32,539.13,2601.0,534.5608,535.3848,534.4218,535.2259,2601.0
2023-03-01 11:35:00,539.34,539.92,539.12,539.87,2620.0,535.4344,536.0102,535.216,535.9606,2620.0
2023-03-01 11:40:00,540.36,540.59,540.04,540.59,2906.0,536.447,536.6754,536.1293,536.6754,2906.0
2023-03-01 11:45:00,540.56,541.76,540.56,541.35,3505.0,536.6456,537.8369,536.6456,537.4299,3505.0
2023-03-01 11:50:00,541.2,541.75,540.98,541.49,2977.0,537.2809,537.827,537.0625,537.5688,2977.0
2023-03-01 11:55:00,541.14,541.38,540.9,540.97,3915.0,537.2214,537.4596,536.9831,537.0526,3915.0
2023-03-01 12:00:00,540.98,541.3,540.98,541.16,1229.0,537.0625,537.3802,537.0625,537.2412,1229.0
2023-03-01 12:05:00,541.37,541.69,541.15,541.51,3791.0,537.4497,537.7674,537.2313,537.5887,3791.0
2023-03-01 12:10:00,541.49,542.29,541.25,541.45,6242.0,537.5688,538.363,537.3306,537.5291,6242.0
2023-03-01 12:15:00,541.61,542.16,541.48,542.16,13816.0,537.688,538.234,537.5589,538.234,13816.0
2023-03-01 12:20:00,542.15,542.29,541.41,541.44,3814.0,538.2241,538.363,537.4894,537.5192,3814.0
2023-03-01 12:25:00,541.65,542.39,541.55,541.9,4869.0,537.7277,538.4623,537.6284,537.9759,4869.0
2023-03-01 12:30:00,541.92,542.01,541.71,541.76,1926.0,537.9957,538.0851,537.7872,537.8369,1926.0
2023-03-01 12:35:00,542.15,542.17,541.77,541.77,982.0,538.2241,538.2439,537.8468,537.8468,982.0
2023-03-01 12:40:00,542.0,542.24,541.95,542.11,2068.0,538.0751,538.3134,538.0255,538.1843,2068.0
2023-03-01 12:45:00,542.1,542.62,541.76,541.76,2693.0,538.1744,538.6907,537.8369,537.8369,2693.0
2023-03-01 12:50:00,541.61,541.9,541.46,541.87,2285.0,537.688,537.9759,537.5391,537.9461,2285.0
2023-03-01 12:55:00,541.61,541.63,541.03,541.26,5042.0,537.688,537.7078,537.1122,537.3405,5042.0
2023-03-01 13:00:00,541.0,541.0,539.96,540.42,1990.0,537.0824,537.0824,536.0499,536.5066,1990.0
2023-03-01 13:05:00,540.24,540.37,540.13,540.26,1618.0,536.3279,536.4569,536.2187,536.3477,1618.0
2023-03-01 13:10:00,540.36,540.67,540.17,540.65,3018.0,536.447,536.7548,536.2584,536.7349,3018.0
2023-03-01 13:15:00,540.65,540.99,540.35,540.54,2700.0,536.7349,537.0725,536.4371,536.6257,2700.0
2023-03-01 13:20:00,540.41,540.53,540.05,540.36,3064.0,536.4967,536.6158,536.1393,536.447,3064.0
2023-03-01 13:25:00,540.44,540.49,539.94,540.42,1208.0,536.5264,536.5761,536.0301,536.5066,1208.0
2023-03-01 13:30:00,540.18,540.4,539.92,539.92,3203.0,536.2683,536.4867,536.0102,536.0102,3203.0
2023-03-01 13:35:00,539.95,540.5,539.95,540.5,2156.0,536.04,536.586,536.04,536.586,2156.0
2023-03-01 13:40:00,540.48,540.7,540.21,540.46,4395.0,536.5662,536.7846,536.2981,536.5463,4395.0
2023-03-01 13:45:00,540.19,540.46,539.87,540.46,1750.0,536.2783,536.5463,535.9606,536.5463,1750.0
2023-03-01 13:50:00,540.65,540.93,540.4,540.93,2026.0,536.7349,537.0129,536.4867,537.0129,2026.0
2023-03-01 13:55:00,540.87,540.87,540.21,540.34,2292.0,536.9533,536.9533,536.2981,536.4272,2292.0
2023-03-01 14:00:00,540.2,540.34,539.91,540.34,1940.0,536.2882,536.4272,536.0003,536.4272,1940.0
2023-03-01 14:05:00,540.29,540.73,540.11,540.7,1967.0,536.3775,536.8143,536.1988,536.7846,1967.0
2023-03-01 14:10:00,540.79,541.25,540.75,541.05,1179.0,536.8739,537.3306,536.8342,537.132,1179.0
2023-03-01 14:15:00,540.89,541.07,540.57,540.77,3419.0,536.9732,537.1519,536.6555,536.8541,3419.0
2023-03-01 14:20:00,540.71,540.71,539.27,539.29,7212.0,536.7945,536.7945,535.3649,535.3848,7212.0
2023-03-01 14:25:00,539.33,539.33,538.43,538.55,3059.0,535.4245,535.4245,534.531,534.6501,3059.0
2023-03-01 14:30:00,538.34,538.38,537.77,538.14,5121.0,534.4416,534.4814,533.8758,534.2431,5121.0
2023-03-01 14:35:00,538.11,538.27,537.77,537.77,3249.0,534.2133,534.3722,533.8758,533.8758,3249.0
2023-03-01 14:40:00,537.68,538.18,537.4,537.82,2552.0,533.7864,534.2828,533.5085,533.9254,2552.0
2023-03-01 14:45:00,537.84,538.05,537.75,537.95,4918.0,533.9453,534.1537,533.8559,534.0545,4918.0
2023-03-01 14:50:00,538.08,538.24,537.55,538.03,13675.0,534.1835,534.3424,533.6574,534.1339,13675.0
2023-03-01 14:55:00,538.13,538.41,537.74,537.78,7468.0,534.2332,534.5111,533.846,533.8857,7468.0
2023-03-01 15:00:00,537.72,538.39,537.72,538.02,1613.0,533.8261,534.4913,533.8261,534.124,1613.0
2023-03-01 15:05:00,538.13,538.26,537.85,538.2,1964.0,534.2332,534.3622,533.9552,534.3027,1964.0
2023-03-01 15:10:00,538.22,538.31,537.82,537.99,6792.0,534.3225,534.4119,533.9254,534.0942,6792.0
2023-03-01 15:15:00,538.0,538.84,537.79,538.35,7175.0,534.1041,534.938,533.8956,534.4516,7175.0
2023-03-01 15:20:00,538.47,538.53,537.85,537.9,2166.0,534.5707,534.6303,533.9552,534.0048,2166.0
2023-03-01 15:25:00,538.05,538.05,537.55,537.62,4337.0,534.1537,534.1537,533.6574,533.7269,4337.0
2023-03-01 15:30:00,537.72,538.6,537.71,538.43,7483.0,533.8261,534.6998,533.8162,534.531,7483.0
2023-03-01 15:35:00,538.24,538.79,537.75,538.45,20696.0,534.3424,534.8884,533.8559,534.5509,20696.0
2023-03-01 15:40:00,538.55,538.83,538.14,538.83,13059.0,534.6501,534.9281,534.2431,534.9281,13059.0
2023-03-01 15:45:00,539.03,539.04,538.32,538.83,11347.0,535.1267,535.1366,534.4218,534.9281,11347.0
2023-03-01 15:50:00,538.73,539.44,538.48,539.34,16795.0,534.8288,535.5337,534.5806,535.4344,16795.0
2023-03-01 15:55:00,539.24,539.49,538.28,538.83,39893.0,535.3351,535.5833,534.3821,534.9281,39893.0
2023-03-02 09:30:00,534.83,536.93,531.92,534.68,23695.0,530.9571,533.0419,528.0681,530.8082,23695.0
2023-03-02 09:35:00,535.2,535.9,534.58,534.65,4641.0,531.3244,532.0193,530.7089,530.7784,4641.0
2023-03-02 09:40:00,535.15,537.77,534.92,537.24,5426.0,531.2747,533.8758,531.0464,533.3496,5426.0
2023-03-02 09:45:00,536.34,538.22,536.27,537.78,3714.0,532.4561,534.3225,532.3866,533.8857,3714.0
2023-03-02 09:50:00,537.57,538.09,535.88,536.09,8502.0,533.6772,534.1935,531.9995,532.2079,8502.0
2023-03-02 09:55:00,535.75,537.08,535.72,537.08,3820.0,531.8704,533.1908,531.8406,533.1908,3820.0
2023-03-02 10:00:00,537.61,538.19,535.95,536.49,6890.0,533.7169,534.2927,532.069,532.605,6890.0
2023-03-02 10:05:00,536.54,537.77,536.4,537.77,4746.0,532.6547,533.8758,532.5157,533.8758,4746.0
2023-03-02 10:10:00,537.6,538.05,537.18,537.34,1632.0,533.707,534.1537,533.29,533.4489,1632.0
2023-03-02 10:15:00,537.34,538.29,537.01,538.29,3233.0,533.4489,534.392,533.1213,534.392,3233.0
2023-03-02 10:20:00,538.26,538.28,537.15,537.59,3027.0,534.3622,534.3821,533.2603,533.6971,3027.0
2023-03-02 10:25:00,537.86,539.12,537.86,538.39,4462.0,533.9651,535.216,533.9651,534.4913,4462.0
2023-03-02 10:30:00,538.46,538.46,537.49,538.23,6606.0,534.5608,534.5608,533.5978,534.3324,6606.0
2023-03-02 10:35:00,538.54,538.98,538.01,538.06,4743.0,534.6402,535.077,534.114,534.1637,4743.0
2023-03-02 10:40:00,538.09,538.53,537.21,537.84,3250.0,534.1935,534.6303,533.3198,533.9453,3250.0
2023-03-02 10:45:00,538.19,538.3,537.32,537.98,3064.0,534.2927,534.4019,533.429,534.0843,3064.0
2023-03-02 10:50:00,538.16,538.92,537.97,538.6,5817.0,534.263,535.0174,534.0743,534.6998,5817.0
2023-03-02 10:55:00,538.7,539.1,538.66,538.66,5795.0,534.799,535.1961,534.7593,534.7593,5795.0
2023-03-02 11:00:00,538.49,538.97,538.49,538.81,3002.0,534.5906,535.0671,534.5906,534.9082,3002.0
2023-03-02 11:05:00,538.68,538.84,538.45,538.82,1034.0,534.7792,534.938,534.5509,534.9182,1034.0
2023-03-02 11:10:00,538.79,539.03,538.46,538.6,4124.0,534.8884,535.1267,534.5608,534.6998,4124.0
2023-03-02 11:15:00,538.82,539.35,538.72,538.72,25237.0,534.9182,535.4443,534.8189,534.8189,25237.0
2023-03-02 11:20:00,538.62,540.63,538.54,539.85,16710.0,534.7196,536.7151,534.6402,535.9407,16710.0
2023-03-02 11:25:00,540.41,541.17,540.24,540.98,3300.0,536.4967,537.2512,536.3279,537.0625,3300.0
2023-03-02 11:30:00,541.26,541.81,540.89,541.67,3835.0,537.3405,537.8865,536.9732,537.7475,3835.0
2023-03-02 11:35:00,541.48,541.85,541.12,541.12,4006.0,537.5589,537.9262,537.2015,537.2015,4006.0
2023-03-02 11:40:00,541.29,541.69,541.29,541.53,3001.0,537.3703,537.7674,537.3703,537.6085,3001.0
2023-03-02 11:45:00,541.41,542.06,541.24,542.06,1657.0,537.4894,538.1347,537.3206,538.1347,1657.0
2023-03-02 11:50:00,542.11,542.11,540.87,541.05,715.0,538.1843,538.1843,536.9533,537.132,715.0
2023-03-02 11:55:00,541.0,541.76,540.31,541.14,2997.0,537.0824,537.8369,536.3974,537.2214,2997.0
2023-03-02 12:00:00,541.24,542.01,541.18,542.01,3187.0,537.3206,538.0851,537.2611,538.0851,3187.0
2023-03-02 12:05:00,541.74,542.65,541.51,541.83,4651.0,537.817,538.7204,537.5887,537.9064,4651.0
2023-03-02 12:10:00,541.69,541.92,541.47,541.64,1795.0,537.7674,537.9957,537.549,537.7178,1795.0
2023-03-02 12:15:00,541.74,541.75,540.82,540.83,2878.0,537.817,537.827,536.9037,536.9136,2878.0
2023-03-02 12:20:00,540.57,542.13,540.57,542.13,6298.0,536.6555,538.2042,536.6555,538.2042,6298.0
2023-03-02 12:25:00,541.69,542.78,541.67,542.78,4034.0,537.7674,538.8495,537.7475,538.8495,4034.0
2023-03-02 12:30:00,542.91,543.2,542.74,542.87,2350.0,538.9786,539.2665,538.8098,538.9388,2350.0
2023-03-02 12:35:00,542.94,542.96,541.98,542.12,4311.0,539.0083,539.0282,538.0553,538.1943,4311.0
2023-03-02 12:40:00,542.23,542.51,541.9,542.42,3041.0,538.3035,538.5815,537.9759,538.4921,3041.0
2023-03-02 12:45:00,542.28,542.36,542.1,542.1,700.0,538.3531,538.4325,538.1744,538.1744,700.0
2023-03-02 12:50:00,542.08,542.5,541.84,542.24,4506.0,538.1546,538.5715,537.9163,538.3134,4506.0
2023-03-02 12:55:00,542.23,542.42,541.9,542.38,1900.0,538.3035,538.4921,537.9759,538.4524,1900.0
2023-03-02 13:00:00,542.54,542.88,542.32,542.87,2112.0,538.6112,538.9488,538.3928,538.9388,2112.0
2023-03-02 13:05:00,542.74,543.2,542.63,543.2,3516.0,538.8098,539.2665,538.7006,539.2665,3516.0
2023-03-02 13:10:00,543.13,543.48,543.09,543.38,3618.0,539.197,539.5444,539.1573,539.4452,3618.0
2023-03-02 13:15:00,543.38,543.46,543.04,543.33,5129.0,539.4452,539.5246,539.1076,539.3955,5129.0
2023-03-02 13:20:00,543.29,543.44,543.22,543.37,2720.0,539.3558,539.5047,539.2863,539.4352,2720.0
2023-03-02 13:25:00,543.34,543.58,543.34,543.58,2835.0,539.4054,539.6437,539.4054,539.6437,2835.0
2023-03-02 13:30:00,543.34,543.58,542.8,543.58,8109.0,539.4054,539.6437,538.8694,539.6437,8109.0
2023-03-02 13:35:00,543.71,545.78,543.7,544.87,11318.0,539.7728,541.8278,539.7628,540.9244,11318.0
2023-03-02 13:40:00,544.99,544.99,544.22,544.45,2585.0,541.0435,541.0435,540.2791,540.5074,2585.0
2023-03-02 13:45:00,544.16,544.59,544.11,544.57,1674.0,540.2195,540.6464,540.1699,540.6265,1674.0
2023-03-02 13:50:00,544.44,545.13,544.3,544.82,4150.0,540.4975,541.1825,540.3585,540.8747,4150.0
2023-03-02 13:55:00,545.04,545.79,545.04,545.79,1806.0,541.0931,541.8377,541.0931,541.8377,1806.0
2023-03-02 14:00:00,546.21,547.09,546.18,546.7,8196.0,542.2547,543.1283,542.2249,542.7411,8196.0
2023-03-02 14:05:00,546.53,547.44,546.1,546.1,5352.0,542.5723,543.4758,542.1455,542.1455,5352.0
2023-03-02 14:10:00,546.38,546.58,546.07,546.07,1200.0,542.4234,542.622,542.1157,542.1157,1200.0
2023-03-02 14:15:00,546.06,546.09,545.61,545.67,1966.0,542.1057,542.1355,541.659,541.7186,1966.0
2023-03-02 14:20:00,545.99,546.39,545.82,546.39,2278.0,542.0363,542.4334,541.8675,542.4334,2278.0
2023-03-02 14:25:00,546.45,547.0,546.26,546.6,3469.0,542.4929,543.0389,542.3043,542.6418,3469.0
2023-03-02 14:30:00,546.6,547.29,546.44,547.07,5240.0,542.6418,543.3268,542.483,543.1084,5240.0
2023-03-02 14:35:00,546.66,546.72,546.02,546.72,2060.0,542.7014,542.761,542.066,542.761,2060.0
2023-03-02 14:40:00,546.49,546.87,546.49,546.54,900.0,542.5326,542.9099,542.5326,542.5823,900.0
2023-03-02 14:45:00,546.32,546.54,546.15,546.54,1877.0,542.3639,542.5823,542.1951,542.5823,1877.0
2023-03-02 14:50:00,546.7,546.87,546.38,546.65,3184.0,542.7411,542.9099,542.4234,542.6915,3184.0
2023-03-02 14:55:00,546.46,547.12,546.39,547.12,4156.0,542.5028,543.1581,542.4334,543.1581,4156.0
2023-03-02 15:00:00,547.54,548.26,547.17,547.3,3881.0,543.575,544.2898,543.2077,543.3368,3881.0
2023-03-02 15:05:00,547.18,547.59,546.97,547.59,5603.0,543.2176,543.6247,543.0092,543.6247,5603.0
2023-03-02 15:10:00,547.58,548.04,547.54,547.92,3015.0,543.6147,544.0714,543.575,543.9523,3015.0
2023-03-02 15:15:00,548.13,548.61,547.85,547.85,2399.0,544.1608,544.6373,543.8828,543.8828,2399.0
2023-03-02 15:20:00,547.83,549.07,547.75,548.74,7336.0,543.8629,545.0939,543.7835,544.7663,7336.0
2023-03-02 15:25:00,548.87,549.57,548.82,549.57,6449.0,544.8954,545.5903,544.8458,545.5903,6449.0
2023-03-02 15:30:00,549.59,550.88,549.57,550.22,10930.0,545.6102,546.8908,545.5903,546.2356,10930.0
2023-03-02 15:35:00,550.0,550.38,549.69,549.81,4926.0,546.0172,546.3945,545.7095,545.8286,4926.0
2023-03-02 15:40:00,549.65,550.68,549.63,550.01,5858.0,545.6697,546.6923,545.6499,546.0271,5858.0
2023-03-02 15:45:00,549.7,550.34,549.66,550.14,8467.0,545.7194,546.3548,545.6797,546.1562,8467.0
2023-03-02 15:50:00,549.92,549.95,549.04,549.33,12630.0,545.9378,545.9676,545.0642,545.3521,12630.0
2023-03-02 15:55:00,549.44,549.62,548.47,548.83,39053.0,545.4613,545.64,544.4983,544.8557,39053.0
2023-03-03 09:30:00,555.46,555.46,552.28,552.5,20563.0,551.4377,551.4377,548.2807,548.4991,20563.0
2023-03-03 09:35:00,553.34,555.04,552.32,552.92,8351.0,549.333,551.0207,548.3204,548.9161,8351.0
2023-03-03 09:40:00,553.44,553.44,551.85,551.85,3678.0,549.4323,549.4323,547.8538,547.8538,3678.0
2023-03-03 09:45:00,552.26,553.26,551.77,552.82,7947.0,548.2608,549.2536,547.7744,548.8168,7947.0
2023-03-03 09:50:00,553.27,554.08,552.62,553.98,6450.0,549.2635,550.0677,548.6182,549.9684,6450.0
2023-03-03 09:55:00,554.19,555.47,554.13,554.66,5318.0,550.1769,551.4476,550.1173,550.6435,5318.0
2023-03-03 10:00:00,554.69,554.99,552.24,552.31,11957.0,550.6733,550.9711,548.241,548.3105,11957.0
2023-03-03 10:05:00,552.29,552.66,550.19,550.62,4933.0,548.2906,548.658,546.2058,546.6327,4933.0
2023-03-03 10:10:00,550.24,550.64,549.62,550.49,3591.0,546.2555,546.6526,545.64,546.5037,3591.0
2023-03-03 10:15:00,550.76,551.75,550.68,551.52,3556.0,546.7717,547.7545,546.6923,547.5262,3556.0
2023-03-03 10:20:00,551.04,552.28,551.0,551.65,7702.0,547.0497,548.2807,547.01,547.6553,7702.0
2023-03-03 10:25:00,551.83,552.23,550.89,551.71,2812.0,547.834,548.2311,546.9008,547.7148,2812.0
2023-03-03 10:30:00,551.99,552.32,550.85,550.94,3953.0,547.9928,548.3204,546.8611,546.9504,3953.0
2023-03-03 10:35:00,550.69,552.14,550.64,552.14,1956.0,546.7022,548.1417,546.6526,548.1417,1956.0
2023-03-03 10:40:00,551.83,552.68,551.75,552.59,1302.0,547.834,548.6778,547.7545,548.5885,1302.0
2023-03-03 10:45:00,552.99,553.79,552.37,553.29,21433.0,548.9856,549.7798,548.3701,549.2834,21433.0
2023-03-03 10:50:00,553.58,554.07,552.94,554.07,5093.0,549.5713,550.0577,548.9359,550.0577,5093.0
2023-03-03 10:55:00,554.12,554.18,553.5,553.65,3971.0,550.1074,550.1669,549.4919,549.6408,3971.0
2023-03-03 11:00:00,553.66,554.17,553.66,553.88,2881.0,549.6507,550.157,549.6507,549.8691,2881.0
2023-03-03 11:05:00,553.92,554.18,552.94,552.95,4815.0,549.9088,550.1669,548.9359,548.9459,4815.0
2023-03-03 11:10:00,552.98,553.05,552.69,552.69,2900.0,548.9756,549.0451,548.6877,548.6877,2900.0
2023-03-03 11:15:00,553.17,553.79,553.13,553.47,2672.0,549.1643,549.7798,549.1245,549.4621,2672.0
2023-03-03 11:20:00,553.16,553.17,552.56,552.77,2300.0,549.1543,549.1643,548.5587,548.7672,2300.0
2023-03-03 11:25:00,552.7,553.68,552.4,553.3,3018.0,548.6977,549.6706,548.3998,549.2933,3018.0
2023-03-03 11:30:00,553.26,553.41,552.89,552.89,1700.0,549.2536,549.4025,548.8863,548.8863,1700.0
2023-03-03 11:35:00,552.7,553.9,552.7,552.76,5952.0,548.6977,549.889,548.6977,548.7572,5952.0
2023-03-03 11:40:00,552.66,552.91,552.44,552.45,600.0,548.658,548.9061,548.4395,548.4495,600.0
2023-03-03 11:45:00,552.34,553.04,552.33,552.88,1633.0,548.3403,549.0352,548.3303,548.8764,1633.0
2023-03-03 11:50:00,552.69,553.23,552.68,552.96,1101.0,548.6877,549.2238,548.6778,548.9558,1101.0
2023-03-03 11:55:00,553.04,553.64,553.0,553.64,1535.0,549.0352,549.6309,548.9955,549.6309,1535.0
2023-03-03 12:00:00,553.75,554.38,553.73,554.34,6130.0,549.7401,550.3655,549.7202,550.3258,6130.0
2023-03-03 12:05:00,554.1,555.39,554.05,555.13,5603.0,550.0875,551.3682,550.0379,551.1101,5603.0
2023-03-03 12:10:00,554.95,555.95,554.95,555.75,1418.0,550.9314,551.9241,550.9314,551.7256,1418.0
2023-03-03 12:15:00,555.75,555.93,555.5,555.54,2394.0,551.7256,551.9043,551.4774,551.5171,2394.0
2023-03-03 12:20:00,555.48,556.91,555.2,556.81,16774.0,551.4575,552.8772,551.1796,552.7779,16774.0
2023-03-03 12:25:00,556.78,556.99,556.47,556.84,9922.0,552.7481,552.9566,552.4404,552.8077,9922.0
2023-03-03 12:30:00,556.91,557.19,556.83,556.96,2119.0,552.8772,553.1551,552.7978,552.9268,2119.0
2023-03-03 12:35:00,556.89,557.0,556.34,556.68,2452.0,552.8573,552.9665,552.3113,552.6488,2452.0
2023-03-03 12:40:00,556.69,556.91,556.56,556.91,4017.0,552.6588,552.8772,552.5297,552.8772,4017.0
2023-03-03 12:45:00,556.97,557.57,556.97,557.56,1325.0,552.9367,553.5324,552.9367,553.5225,1325.0
2023-03-03 12:50:00,557.7,558.29,557.58,557.74,2584.0,553.6615,554.2472,553.5423,553.7012,2584.0
2023-03-03 12:55:00,558.0,558.21,558.0,558.19,1129.0,553.9593,554.1678,553.9593,554.1479,1129.0
2023-03-03 13:00:00,558.18,558.58,558.18,558.54,1612.0,554.138,554.5351,554.138,554.4954,1612.0
2023-03-03 13:05:00,558.46,558.62,558.31,558.37,1315.0,554.416,554.5748,554.267,554.3266,1315.0
2023-03-03 13:10:00,558.4,558.79,558.36,558.78,2401.0,554.3564,554.7436,554.3167,554.7336,2401.0
2023-03-03 13:15:00,558.89,558.89,557.65,557.83,3820.0,554.8428,554.8428,553.6118,553.7905,3820.0
2023-03-03 13:20:00,557.82,558.54,557.82,558.54,3171.0,553.7806,554.4954,553.7806,554.4954,3171.0
2023-03-03 13:25:00,558.5,558.74,558.37,558.47,2348.0,554.4557,554.6939,554.3266,554.4259,2348.0
2023-03-03 13:30:00,558.47,558.62,557.98,557.98,6288.0,554.4259,554.5748,553.9394,553.9394,6288.0
2023-03-03 13:35:00,557.96,558.28,557.87,558.28,2517.0,553.9196,554.2373,553.8302,554.2373,2517.0
2023-03-03 13:40:00,558.06,558.14,557.61,557.61,1077.0,554.0188,554.0983,553.5721,553.5721,1077.0
2023-03-03 13:45:00,557.84,558.08,557.77,557.99,2391.0,553.8004,554.0387,553.7309,553.9494,2391.0
2023-03-03 13:50:00,557.83,558.06,557.74,557.97,3013.0,553.7905,554.0188,553.7012,553.9295,3013.0
2023-03-03 13:55:00,557.95,558.03,557.37,557.41,3012.0,553.9096,553.9891,553.3338,553.3736,3012.0
2023-03-03 14:00:00,557.56,558.14,557.34,557.4,4382.0,553.5225,554.0983,553.3041,553.3636,4382.0
2023-03-03 14:05:00,557.17,557.59,557.02,557.59,2557.0,553.1353,553.5523,552.9864,553.5523,2557.0
2023-03-03 14:10:00,557.59,559.09,557.58,559.09,3110.0,553.5523,555.0414,553.5423,555.0414,3110.0
2023-03-03 14:15:00,559.09,559.09,558.52,558.52,4113.0,555.0414,555.0414,554.4755,554.4755,4113.0
2023-03-03 14:20:00,558.76,558.76,558.35,558.67,3169.0,554.7138,554.7138,554.3067,554.6244,3169.0
2023-03-03 14:25:00,558.8,559.09,558.71,559.09,2079.0,554.7535,555.0414,554.6641,555.0414,2079.0
2023-03-03 14:30:00,559.13,559.21,558.85,559.05,1482.0,555.0811,555.1605,554.8031,555.0017,1482.0
2023-03-03 14:35:00,558.98,558.99,558.33,558.5,3157.0,554.9322,554.9421,554.2869,554.4557,3157.0
2023-03-03 14:40:00,558.23,558.77,558.04,558.77,5581.0,554.1876,554.7237,553.999,554.7237,5581.0
2023-03-03 14:45:00,558.74,559.12,558.54,559.12,2213.0,554.6939,555.0712,554.4954,555.0712,2213.0
2023-03-03 14:50:00,559.3,559.3,558.25,558.25,2460.0,555.2499,555.2499,554.2075,554.2075,2460.0
2023-03-03 14:55:00,558.45,558.58,558.23,558.56,1304.0,554.406,554.5351,554.1876,554.5152,1304.0
2023-03-03 15:00:00,558.71,558.82,558.46,558.71,3836.0,554.6641,554.7733,554.416,554.6641,3836.0
2023-03-03 15:05:00,558.78,559.65,558.78,559.6,5335.0,554.7336,555.5973,554.7336,555.5477,5335.0
2023-03-03 15:10:00,559.54,559.83,558.87,559.83,5351.0,555.4881,555.776,554.823,555.776,5351.0
2023-03-03 15:15:00,559.83,559.83,558.75,558.83,7589.0,555.776,555.776,554.7039,554.7833,7589.0
2023-03-03 15:20:00,558.53,559.32,558.53,559.15,7159.0,554.4854,555.2697,554.4854,555.101,7159.0
2023-03-03 15:25:00,559.13,559.39,558.88,559.2,2410.0,555.0811,555.3392,554.8329,555.1506,2410.0
2023-03-03 15:30:00,559.13,559.45,559.13,559.22,3042.0,555.0811,555.3988,555.0811,555.1704,3042.0
2023-03-03 15:35:00,559.18,559.2,558.71,558.74,4087.0,555.1307,555.1506,554.6641,554.6939,4087.0
2023-03-03 15:40:00,558.83,559.01,558.51,558.98,4858.0,554.7833,554.962,554.4656,554.9322,4858.0
2023-03-03 15:45:00,558.87,559.27,558.62,559.09,11493.0,554.823,555.2201,554.5748,555.0414,11493.0
2023-03-03 15:50:00,559.1,560.4,558.98,560.1,29717.0,555.0513,556.3419,554.9322,556.0441,29717.0
2023-03-03 15:55:00,560.09,560.53,559.43,559.44,46538.0,556.0341,556.471,555.3789,555.3889,46538.0
2023-03-06 09:30:00,559.51,562.47,555.32,561.83,23433.0,555.4583,558.3969,551.2987,557.7615,23433.0
2023-03-06 09:35:00,561.27,562.45,561.13,561.14,1200.0,557.2056,558.3771,557.0666,557.0765,1200.0
2023-03-06 09:40:00,561.96,563.11,561.61,562.78,4045.0,557.8906,559.0323,557.5431,558.7047,4045.0
2023-03-06 09:45:00,562.51,562.97,561.4,562.31,4149.0,558.4366,558.8933,557.3347,558.2381,4149.0
2023-03-06 09:50:00,562.65,565.81,562.16,565.3,18188.0,558.5756,561.7127,558.0892,561.2064,18188.0
2023-03-06 09:55:00,565.22,565.44,564.42,565.17,5433.0,561.127,561.3454,560.3328,561.0774,5433.0
2023-03-06 10:00:00,564.98,564.98,563.3,564.2,8825.0,560.8887,560.8887,559.2209,560.1144,8825.0
2023-03-06 10:05:00,564.36,565.98,563.9,565.12,4872.0,560.2732,561.8815,559.8166,561.0277,4872.0
2023-03-06 10:10:00,565.33,566.59,565.2,566.59,3000.0,561.2362,562.4871,561.1071,562.4871,3000.0
2023-03-06 10:15:00,566.29,566.91,565.69,566.49,7347.0,562.1893,562.8048,561.5936,562.3878,7347.0
2023-03-06 10:20:00,566.39,566.42,565.23,565.62,2873.0,562.2885,562.3183,561.1369,561.5241,2873.0
2023-03-06 10:25:00,565.14,567.32,565.0,566.76,4100.0,561.0476,563.2118,560.9086,562.6558,4100.0
2023-03-06 10:30:00,566.31,566.65,564.9,566.0,4071.0,562.2091,562.5466,560.8093,561.9014,4071.0
2023-03-06 10:35:00,565.68,566.95,565.43,566.45,3503.0,561.5837,562.8445,561.3355,562.3481,3503.0
2023-03-06 10:40:00,566.87,566.87,565.32,565.93,4525.0,562.7651,562.7651,561.2263,561.8319,4525.0
2023-03-06 10:45:00,566.01,566.28,565.16,565.94,6519.0,561.9113,562.1793,561.0674,561.8418,6519.0
2023-03-06 10:50:00,565.68,565.68,564.84,565.4,6269.0,561.5837,561.5837,560.7498,561.3057,6269.0
2023-03-06 10:55:00,565.59,566.66,565.41,566.02,3929.0,561.4943,562.5566,561.3156,561.9212,3929.0
2023-03-06 11:00:00,565.52,565.75,565.05,565.14,1720.0,561.4248,561.6532,560.9582,561.0476,1720.0
2023-03-06 11:05:00,565.23,566.39,565.03,566.22,2078.0,561.1369,562.2885,560.9384,562.1198,2078.0
2023-03-06 11:10:00,566.58,566.67,566.05,566.19,3200.0,562.4772,562.5665,561.951,562.09,3200.0
2023-03-06 11:15:00,566.26,566.26,565.94,566.25,1000.0,562.1595,562.1595,561.8418,562.1495,1000.0
2023-03-06 11:20:00,566.17,566.41,564.93,565.38,4028.0,562.0701,562.3084,560.8391,561.2858,4028.0
2023-03-06 11:25:00,565.49,565.7,564.29,564.54,2500.0,561.395,561.6035,560.2037,560.4519,2500.0
2023-03-06 11:30:00,564.55,564.6,563.74,563.98,4362.0,560.4619,560.5115,559.6577,559.896,4362.0
2023-03-06 11:35:00,564.29,564.33,563.68,564.3,2291.0,560.2037,560.2434,559.5982,560.2137,2291.0
2023-03-06 11:40:00,564.27,564.27,563.28,563.29,1692.0,560.1839,560.1839,559.201,559.211,1692.0
2023-03-06 11:45:00,563.16,563.16,562.06,562.4,4822.0,559.0819,559.0819,557.9899,558.3274,4822.0
2023-03-06 11:50:00,562.34,563.59,562.15,563.59,16138.0,558.2679,559.5088,558.0792,559.5088,16138.0
2023-03-06 11:55:00,563.61,563.88,563.35,563.64,3148.0,559.5287,559.7967,559.2705,559.5584,3148.0
2023-03-06 12:00:00,563.83,563.87,563.58,563.6,2327.0,559.7471,559.7868,559.4989,559.5187,2327.0
2023-03-06 12:05:00,563.51,564.1,563.51,564.1,1310.0,559.4294,560.0151,559.4294,560.0151,1310.0
2023-03-06 12:10:00,564.13,564.39,564.03,564.23,2510.0,560.0449,560.303,559.9456,560.1442,2510.0
2023-03-06 12:15:00,564.21,564.8,564.08,564.8,2465.0,560.1243,560.71,559.9953,560.71,2465.0
2023-03-06 12:20:00,564.8,564.8,563.71,563.71,2050.0,560.71,560.71,559.6279,559.6279,2050.0
2023-03-06 12:25:00,563.69,563.69,563.37,563.54,702.0,559.6081,559.6081,559.2904,559.4592,702.0
2023-03-06 12:30:00,563.43,563.63,563.25,563.25,1422.0,559.35,559.5485,559.1713,559.1713,1422.0
2023-03-06 12:35:00,563.16,563.45,562.58,562.58,924.0,559.0819,559.3698,558.5061,558.5061,924.0
2023-03-06 12:40:00,562.63,563.35,562.42,563.12,2404.0,558.5558,559.2705,558.3473,559.0422,2404.0
2023-03-06 12:45:00,562.96,562.96,561.66,561.72,1841.0,558.8834,558.8834,557.5928,557.6523,1841.0
2023-03-06 12:50:00,561.71,561.71,561.47,561.47,2576.0,557.6424,557.6424,557.4042,557.4042,2576.0
2023-03-06 12:55:00,561.55,562.32,561.49,562.31,1806.0,557.4836,558.248,557.424,558.2381,1806.0
2023-03-06 13:00:00,562.17,562.51,562.13,562.26,2365.0,558.0991,558.4366,558.0594,558.1884,2365.0
2023-03-06 13:05:00,562.27,562.27,561.49,561.96,2265.0,558.1984,558.1984,557.424,557.8906,2265.0
2023-03-06 13:10:00,561.95,562.16,561.85,562.04,1479.0,557.8807,558.0892,557.7814,557.97,1479.0
2023-03-06 13:15:00,562.03,562.35,561.9,562.3,1200.0,557.9601,558.2778,557.831,558.2281,1200.0
2023-03-06 13:20:00,562.35,562.52,561.76,562.0,7634.0,558.2778,558.4466,557.6921,557.9303,7634.0
2023-03-06 13:25:00,562.06,562.06,561.27,561.89,1985.0,557.9899,557.9899,557.2056,557.8211,1985.0
2023-03-06 13:30:00,561.59,561.9,561.5,561.51,1752.0,557.5233,557.831,557.4339,557.4439,1752.0
2023-03-06 13:35:00,561.27,561.33,560.55,560.75,3511.0,557.2056,557.2652,556.4908,556.6894,3511.0
2023-03-06 13:40:00,560.51,560.86,560.32,560.77,2137.0,556.4511,556.7986,556.2625,556.7092,2137.0
2023-03-06 13:45:00,560.4,560.52,560.01,560.01,3012.0,556.3419,556.461,555.9547,555.9547,3012.0
2023-03-06 13:50:00,560.16,560.16,559.74,559.79,2020.0,556.1036,556.1036,555.6867,555.7363,2020.0
2023-03-06 13:55:00,559.75,559.82,559.53,559.82,1642.0,555.6966,555.7661,555.4782,555.7661,1642.0
2023-03-06 14:00:00,559.55,560.0,559.42,559.79,2416.0,555.4981,555.9448,555.369,555.7363,2416.0
2023-03-06 14:05:00,559.91,560.11,559.91,559.95,615.0,555.8555,556.054,555.8555,555.8952,615.0
2023-03-06 14:10:00,559.96,560.41,559.96,560.09,1293.0,555.9051,556.3518,555.9051,556.0341,1293.0
2023-03-06 14:15:00,560.11,560.11,559.47,559.68,1150.0,556.054,556.054,555.4186,555.6271,1150.0
2023-03-06 14:20:00,559.62,559.71,559.51,559.6,805.0,555.5676,555.6569,555.4583,555.5477,805.0
2023-03-06 14:25:00,559.77,559.78,559.22,559.65,697.0,555.7165,555.7264,555.1704,555.5973,697.0
2023-03-06 14:30:00,559.59,559.73,558.99,559.04,1163.0,555.5378,555.6768,554.9421,554.9918,1163.0
2023-03-06 14:35:00,559.11,559.2,558.76,558.76,1072.0,555.0612,555.1506,554.7138,554.7138,1072.0
2023-03-06 14:40:00,558.84,559.77,558.8,559.64,2105.0,554.7932,555.7165,554.7535,555.5874,2105.0
2023-03-06 14:45:00,559.43,559.68,559.39,559.6,1283.0,555.3789,555.6271,555.3392,555.5477,1283.0
2023-03-06 14:50:00,559.39,559.39,558.71,558.71,2409.0,555.3392,555.3392,554.6641,554.6641,2409.0
2023-03-06 14:55:00,558.81,559.24,558.37,558.37,4022.0,554.7634,555.1903,554.3266,554.3266,4022.0
2023-03-06 15:00:00,558.45,558.45,558.17,558.21,2510.0,554.406,554.406,554.1281,554.1678,2510.0
2023-03-06 15:05:00,558.06,558.47,557.87,558.43,3534.0,554.0188,554.4259,553.8302,554.3862,3534.0
2023-03-06 15:10:00,558.7,558.78,557.82,557.93,2817.0,554.6542,554.7336,553.7806,553.8898,2817.0
2023-03-06 15:15:00,558.07,558.09,557.76,557.94,1261.0,554.0288,554.0486,553.721,553.8997,1261.0
2023-03-06 15:20:00,557.86,557.95,557.37,557.55,2319.0,553.8203,553.9096,553.3338,553.5125,2319.0
2023-03-06 15:25:00,557.45,557.55,557.3,557.48,1700.0,553.4133,553.5125,553.2644,553.443,1700.0
2023-03-06 15:30:00,557.5,558.51,557.31,558.07,2593.0,553.4629,554.4656,553.2743,554.0288,2593.0
2023-03-06 15:35:00,558.08,559.17,558.06,559.04,5751.0,554.0387,555.1208,554.0188,554.9918,5751.0
2023-03-06 15:40:00,559.17,559.24,558.95,559.06,5405.0,555.1208,555.1903,554.9024,555.0116,5405.0
2023-03-06 15:45:00,559.11,559.15,558.43,558.87,4563.0,555.0612,555.101,554.3862,554.823,4563.0
2023-03-06 15:50:00,558.86,559.52,558.86,558.9,10593.0,554.8131,555.4683,554.8131,554.8528,10593.0
2023-03-06 15:55:00,558.93,559.1,558.22,558.67,31176.0,554.8825,555.0513,554.1777,554.6244,31176.0
2023-03-07 09:30:00,560.81,563.01,558.49,558.49,20001.0,556.7489,558.933,554.4457,554.4457,20001.0
2023-03-07 09:35:00,558.6,562.02,558.6,560.62,6828.0,554.5549,557.9502,554.5549,556.5603,6828.0
2023-03-07 09:40:00,561.7,561.7,560.13,560.95,4151.0,557.6325,557.6325,556.0739,556.8879,4151.0
2023-03-07 09:45:00,560.41,561.68,560.37,561.45,3891.0,556.3518,557.6126,556.3121,557.3843,3891.0
2023-03-07 09:50:00,561.42,561.87,561.14,561.32,9399.0,557.3545,557.8013,557.0765,557.2552,9399.0
2023-03-07 09:55:00,561.4,562.3,561.0,561.28,5500.0,557.3347,558.2281,556.9376,557.2155,5500.0
2023-03-07 10:00:00,560.85,560.85,557.48,557.68,13977.0,556.7886,556.7886,553.443,553.6416,13977.0
2023-03-07 10:05:00,557.42,557.5,554.9,554.9,5217.0,553.3835,553.4629,550.8817,550.8817,5217.0
2023-03-07 10:10:00,554.67,555.66,554.43,554.74,3378.0,550.6534,551.6362,550.4151,550.7229,3378.0
2023-03-07 10:15:00,554.02,554.62,553.69,554.61,21299.0,550.0081,550.6038,549.6805,550.5938,21299.0
2023-03-07 10:20:00,554.85,556.63,554.33,556.02,8056.0,550.8321,552.5992,550.3159,551.9936,8056.0
2023-03-07 10:25:00,555.71,556.48,555.71,556.38,1750.0,551.6859,552.4503,551.6859,552.351,1750.0
2023-03-07 10:30:00,556.51,557.54,556.01,556.96,4271.0,552.4801,553.5026,551.9837,552.9268,4271.0
2023-03-07 10:35:00,557.32,557.64,556.0,556.0,1725.0,553.2842,553.6019,551.9738,551.9738,1725.0
2023-03-07 10:40:00,555.48,555.81,554.64,554.64,1876.0,551.4575,551.7851,550.6236,550.6236,1876.0
2023-03-07 10:45:00,554.81,556.31,554.5,556.31,1083.0,550.7924,552.2815,550.4846,552.2815,1083.0
2023-03-07 10:50:00,555.94,555.94,554.45,554.6,2623.0,551.9142,551.9142,550.435,550.5839,2623.0
2023-03-07 10:55:00,554.71,554.73,553.82,553.83,2351.0,550.6931,550.713,549.8096,549.8195,2351.0
2023-03-07 11:00:00,553.87,555.03,553.56,554.36,2907.0,549.8592,551.0108,549.5514,550.3456,2907.0
2023-03-07 11:05:00,554.39,554.94,553.76,553.76,1779.0,550.3754,550.9214,549.75,549.75,1779.0
2023-03-07 11:10:00,554.3,554.45,553.11,553.11,2022.0,550.2861,550.435,549.1047,549.1047,2022.0
2023-03-07 11:15:00,552.8,553.69,552.77,553.18,3498.0,548.7969,549.6805,548.7672,549.1742,3498.0
2023-03-07 11:20:00,553.11,553.44,552.38,553.1,3855.0,549.1047,549.4323,548.38,549.0948,3855.0
2023-03-07 11:25:00,553.4,553.73,552.35,552.71,4993.0,549.3926,549.7202,548.3502,548.7076,4993.0
2023-03-07 11:30:00,552.59,552.87,552.23,552.39,2102.0,548.5885,548.8664,548.2311,548.3899,2102.0
2023-03-07 11:35:00,552.58,552.95,552.16,552.95,3135.0,548.5785,548.9459,548.1616,548.9459,3135.0
2023-03-07 11:40:00,552.55,553.32,551.95,552.82,2414.0,548.5487,549.3132,547.9531,548.8168,2414.0
2023-03-07 11:45:00,553.17,553.61,552.66,552.66,1550.0,549.1643,549.6011,548.658,548.658,1550.0
2023-03-07 11:50:00,552.92,553.58,552.02,552.02,2596.0,548.9161,549.5713,548.0226,548.0226,2596.0
2023-03-07 11:55:00,551.44,552.09,551.41,552.06,1227.0,547.4468,548.0921,547.417,548.0623,1227.0
2023-03-07 12:00:00,552.2,552.4,551.62,551.62,2902.0,548.2013,548.3998,547.6255,547.6255,2902.0
2023-03-07 12:05:00,551.65,552.11,551.53,551.53,1205.0,547.6553,548.1119,547.5361,547.5361,1205.0
2023-03-07 12:10:00,551.71,552.42,551.71,552.24,3301.0,547.7148,548.4197,547.7148,548.241,3301.0
2023-03-07 12:15:00,552.04,552.26,551.65,552.14,3066.0,548.0424,548.2608,547.6553,548.1417,3066.0
2023-03-07 12:20:00,552.17,553.42,552.05,552.05,5045.0,548.1715,549.4124,548.0524,548.0524,5045.0
2023-03-07 12:25:00,552.22,552.48,551.37,551.44,10929.0,548.2211,548.4793,547.3773,547.4468,10929.0
2023-03-07 12:30:00,551.08,551.52,550.81,551.32,21179.0,547.0894,547.5262,546.8213,547.3277,21179.0
2023-03-07 12:35:00,551.4,551.41,550.61,550.98,3200.0,547.4071,547.417,546.6228,546.9901,3200.0
2023-03-07 12:40:00,551.15,551.15,550.39,550.68,1778.0,547.1589,547.1589,546.4044,546.6923,1778.0
2023-03-07 12:45:00,550.9,551.3,550.43,551.3,2288.0,546.9107,547.3078,546.4441,547.3078,2288.0
2023-03-07 12:50:00,551.06,551.06,550.35,550.35,1681.0,547.0695,547.0695,546.3647,546.3647,1681.0
2023-03-07 12:55:00,550.45,550.79,549.81,550.4,2635.0,546.464,546.8015,545.8286,546.4143,2635.0
2023-03-07 13:00:00,550.17,550.79,549.99,549.99,6419.0,546.186,546.8015,546.0073,546.0073,6419.0
2023-03-07 13:05:00,549.47,549.9,549.43,549.87,1387.0,545.4911,545.9179,545.4513,545.8882,1387.0
2023-03-07 13:10:00,550.04,550.16,549.63,550.08,972.0,546.0569,546.1761,545.6499,546.0966,972.0
2023-03-07 13:15:00,550.28,550.37,549.92,550.08,1300.0,546.2952,546.3845,545.9378,546.0966,1300.0
2023-03-07 13:20:00,550.45,550.59,550.17,550.36,1430.0,546.464,546.6029,546.186,546.3746,1430.0
2023-03-07 13:25:00,550.42,550.68,549.96,550.21,1850.0,546.4342,546.6923,545.9775,546.2257,1850.0
2023-03-07 13:30:00,550.2,550.47,549.73,549.96,2437.0,546.2158,546.4838,545.7492,545.9775,2437.0
2023-03-07 13:35:00,549.86,550.35,549.86,549.99,3525.0,545.8782,546.3647,545.8782,546.0073,3525.0
2023-03-07 13:40:00,549.98,549.98,548.64,548.95,3908.0,545.9974,545.9974,544.6671,544.9748,3908.0
2023-03-07 13:45:00,549.0,549.26,548.65,548.65,3043.0,545.0245,545.2826,544.677,544.677,3043.0
2023-03-07 13:50:00,548.71,549.22,548.4,549.22,3674.0,544.7366,545.2429,544.4288,545.2429,3674.0
2023-03-07 13:55:00,549.23,549.76,549.09,549.29,2363.0,545.2528,545.779,545.1138,545.3124,2363.0
2023-03-07 14:00:00,549.6,550.04,549.53,549.53,1405.0,545.6201,546.0569,545.5506,545.5506,1405.0
2023-03-07 14:05:00,549.45,550.38,549.45,550.31,2321.0,545.4712,546.3945,545.4712,546.325,2321.0
2023-03-07 14:10:00,550.09,550.84,550.08,550.43,4517.0,546.1066,546.8511,546.0966,546.4441,4517.0
2023-03-07 14:15:00,550.08,550.54,549.97,550.14,1199.0,546.0966,546.5533,545.9874,546.1562,1199.0
2023-03-07 14:20:00,550.09,550.11,549.46,549.66,2593.0,546.1066,546.1264,545.4811,545.6797,2593.0
2023-03-07 14:25:00,549.45,549.95,549.44,549.72,2402.0,545.4712,545.9676,545.4613,545.7392,2402.0
2023-03-07 14:30:00,549.8,550.09,549.64,549.82,1821.0,545.8187,546.1066,545.6598,545.8385,1821.0
2023-03-07 14:35:00,549.68,550.08,549.64,550.02,5000.0,545.6995,546.0966,545.6598,546.0371,5000.0
2023-03-07 14:40:00,550.1,550.34,549.82,549.87,3871.0,546.1165,546.3548,545.8385,545.8882,3871.0
2023-03-07 14:45:00,550.06,550.27,549.74,549.93,2269.0,546.0768,546.2853,545.7591,545.9477,2269.0
2023-03-07 14:50:00,549.89,549.97,549.62,549.66,2340.0,545.908,545.9874,545.64,545.6797,2340.0
2023-03-07 14:55:00,549.67,549.67,548.91,549.03,2698.0,545.6896,545.6896,544.9351,545.0542,2698.0
2023-03-07 15:00:00,549.43,549.75,549.28,549.4,2591.0,545.4513,545.769,545.3024,545.4216,2591.0
2023-03-07 15:05:00,549.41,549.97,549.41,549.97,1552.0,545.4315,545.9874,545.4315,545.9874,1552.0
2023-03-07 15:10:00,550.63,551.28,550.63,550.99,3706.0,546.6427,547.2879,546.6427,547.0,3706.0
2023-03-07 15:15:00,551.05,551.6,550.91,551.6,2515.0,547.0596,547.6056,546.9206,547.6056,2515.0
2023-03-07 15:20:00,551.32,551.37,550.56,551.02,2586.0,547.3277,547.3773,546.5732,547.0298,2586.0
2023-03-07 15:25:00,550.88,551.04,550.64,550.7,2534.0,546.8908,547.0497,546.6526,546.7121,2534.0
2023-03-07 15:30:00,550.62,551.75,550.61,551.48,2509.0,546.6327,547.7545,546.6228,547.4865,2509.0
2023-03-07 15:35:00,551.64,551.7,551.05,551.07,5379.0,547.6453,547.7049,547.0596,547.0795,5379.0
2023-03-07 15:40:00,551.11,551.24,550.33,550.33,3745.0,547.1192,547.2482,546.3448,546.3448,3745.0
2023-03-07 15:45:00,550.24,550.75,550.24,550.75,6552.0,546.2555,546.7618,546.2555,546.7618,6552.0
2023-03-07 15:50:00,550.87,550.87,549.34,549.56,14457.0,546.8809,546.8809,545.362,545.5804,14457.0
2023-03-07 15:55:00,549.47,549.6,548.14,548.74,60089.0,545.4911,545.6201,544.1707,544.7663,60089.0
2023-03-08 09:30:00,548.28,551.31,545.53,548.67,34157.0,544.3097,547.3177,541.5796,544.6968,34157.0
2023-03-08 09:35:00,548.16,552.25,548.16,550.33,3701.0,544.1905,548.2509,544.1905,546.3448,3701.0
2023-03-08 09:40:00,550.34,551.37,549.45,550.77,6112.0,546.3548,547.3773,545.4712,546.7816,6112.0
2023-03-08 09:45:00,550.64,550.89,549.52,550.22,11024.0,546.6526,546.9008,545.5407,546.2356,11024.0
2023-03-08 09:50:00,550.32,552.03,550.03,552.03,2523.0,546.3349,548.0325,546.047,548.0325,2523.0
2023-03-08 09:55:00,551.78,552.54,550.6,552.02,7865.0,547.7843,548.5388,546.6129,548.0226,7865.0
2023-03-08 10:00:00,551.39,551.39,548.5,549.96,7568.0,547.3971,547.3971,544.5281,545.9775,7568.0
2023-03-08 10:05:00,549.42,551.46,549.42,551.46,5340.0,545.4414,547.4666,545.4414,547.4666,5340.0
2023-03-08 10:10:00,551.15,552.75,551.15,551.81,5734.0,547.1589,548.7473,547.1589,547.8141,5734.0
2023-03-08 10:15:00,551.82,552.8,551.35,552.09,9678.0,547.824,548.7969,547.3574,548.0921,9678.0
2023-03-08 10:20:00,552.09,553.15,551.03,552.83,11642.0,548.0921,549.1444,547.0398,548.8267,11642.0
2023-03-08 10:25:00,552.79,553.5,552.2,552.5,2485.0,548.787,549.4919,548.2013,548.4991,2485.0
2023-03-08 10:30:00,552.29,553.72,552.09,553.67,4930.0,548.2906,549.7103,548.0921,549.6606,4930.0
2023-03-08 10:35:00,553.65,554.36,553.3,553.3,2500.0,549.6408,550.3456,549.2933,549.2933,2500.0
2023-03-08 10:40:00,553.3,553.5,552.7,553.26,3527.0,549.2933,549.4919,548.6977,549.2536,3527.0
2023-03-08 10:45:00,552.96,554.16,552.95,553.24,46085.0,548.9558,550.1471,548.9459,549.2338,46085.0
2023-03-08 10:50:00,553.25,554.5,553.21,554.42,32214.0,549.2437,550.4846,549.204,550.4052,32214.0
2023-03-08 10:55:00,554.48,554.99,554.14,554.63,18708.0,550.4648,550.9711,550.1272,550.6137,18708.0
2023-03-08 11:00:00,554.96,555.91,554.63,555.62,6532.0,550.9413,551.8844,550.6137,551.5965,6532.0
2023-03-08 11:05:00,555.55,557.04,555.54,556.85,5189.0,551.527,553.0062,551.5171,552.8176,5189.0
2023-03-08 11:10:00,557.03,557.9,556.7,557.19,6541.0,552.9963,553.86,552.6687,553.1551,6541.0
2023-03-08 11:15:00,557.22,558.46,557.05,557.56,37760.0,553.1849,554.416,553.0162,553.5225,37760.0
2023-03-08 11:20:00,557.56,558.87,557.04,558.58,22598.0,553.5225,554.823,553.0062,554.5351,22598.0
2023-03-08 11:25:00,558.44,558.45,557.04,557.04,3037.0,554.3961,554.406,553.0062,553.0062,3037.0
2023-03-08 11:30:00,557.19,557.2,556.3,556.8,3328.0,553.1551,553.1651,552.2716,552.768,3328.0
2023-03-08 11:35:00,556.51,557.55,556.13,557.55,3364.0,552.4801,553.5125,552.1028,553.5125,3364.0
2023-03-08 11:40:00,557.39,558.1,557.29,557.29,3567.0,553.3537,554.0586,553.2544,553.2544,3567.0
2023-03-08 11:45:00,557.54,558.47,557.3,558.44,3308.0,553.5026,554.4259,553.2644,554.3961,3308.0
2023-03-08 11:50:00,558.63,559.24,558.59,559.11,1900.0,554.5847,555.1903,554.545,555.0612,1900.0
2023-03-08 11:55:00,559.11,559.83,558.68,558.69,4692.0,555.0612,555.776,554.6344,554.6443,4692.0
2023-03-08 12:00:00,559.21,559.21,558.49,558.82,2990.0,555.1605,555.1605,554.4457,554.7733,2990.0
2023-03-08 12:05:00,558.66,558.97,557.96,558.11,4110.0,554.6145,554.9223,553.9196,554.0685,4110.0
2023-03-08 12:10:00,557.48,557.61,556.47,557.21,3148.0,553.443,553.5721,552.4404,553.175,3148.0
2023-03-08 12:15:00,557.19,557.57,556.85,557.42,3440.0,553.1551,553.5324,552.8176,553.3835,3440.0
2023-03-08 12:20:00,557.39,557.53,557.13,557.13,1100.0,553.3537,553.4927,553.0956,553.0956,1100.0
2023-03-08 12:25:00,557.05,557.31,556.86,557.22,4801.0,553.0162,553.2743,552.8275,553.1849,4801.0
2023-03-08 12:30:00,557.22,557.22,555.9,556.08,2525.0,553.1849,553.1849,551.8745,552.0532,2525.0
2023-03-08 12:35:00,556.1,556.24,555.88,555.89,4373.0,552.073,552.212,551.8546,551.8646,4373.0
2023-03-08 12:40:00,555.55,556.33,555.51,556.15,3589.0,551.527,552.3014,551.4873,552.1227,3589.0
2023-03-08 12:45:00,555.97,555.97,555.16,555.16,2100.0,551.944,551.944,551.1398,551.1398,2100.0
2023-03-08 12:50:00,555.29,555.29,553.97,554.01,2900.0,551.2689,551.2689,549.9585,549.9982,2900.0
2023-03-08 12:55:00,553.78,554.9,553.74,554.83,2468.0,549.7698,550.8817,549.7301,550.8122,2468.0
2023-03-08 13:00:00,554.7,554.7,553.18,553.18,2419.0,550.6832,550.6832,549.1742,549.1742,2419.0
2023-03-08 13:05:00,552.96,553.83,552.96,553.23,6054.0,548.9558,549.8195,548.9558,549.2238,6054.0
2023-03-08 13:10:00,553.23,553.45,552.51,552.51,8550.0,549.2238,549.4422,548.509,548.509,8550.0
2023-03-08 13:15:00,552.47,552.6,551.76,552.24,4585.0,548.4693,548.5984,547.7645,548.241,4585.0
2023-03-08 13:20:00,552.25,553.04,551.96,553.04,3161.0,548.2509,549.0352,547.963,549.0352,3161.0
2023-03-08 13:25:00,552.86,552.86,551.87,551.88,1913.0,548.8565,548.8565,547.8737,547.8836,1913.0
2023-03-08 13:30:00,551.59,552.04,551.11,552.02,5018.0,547.5957,548.0424,547.1192,548.0226,5018.0
2023-03-08 13:35:00,551.79,552.03,551.4,551.47,1847.0,547.7943,548.0325,547.4071,547.4766,1847.0
2023-03-08 13:40:00,551.43,551.58,550.96,551.13,3298.0,547.4369,547.5858,546.9703,547.139,3298.0
2023-03-08 13:45:00,550.99,551.63,550.99,551.59,3130.0,547.0,547.6354,547.0,547.5957,3130.0
2023-03-08 13:50:00,551.44,551.91,551.39,551.91,2344.0,547.4468,547.9134,547.3971,547.9134,2344.0
2023-03-08 13:55:00,552.1,552.27,551.92,552.05,1534.0,548.102,548.2708,547.9233,548.0524,1534.0
2023-03-08 14:00:00,552.19,553.47,552.11,552.53,2400.0,548.1914,549.4621,548.1119,548.5289,2400.0
2023-03-08 14:05:00,552.53,552.66,552.31,552.51,1524.0,548.5289,548.658,548.3105,548.509,1524.0
2023-03-08 14:10:00,552.69,553.33,552.51,552.9,2550.0,548.6877,549.3231,548.509,548.8962,2550.0
2023-03-08 14:15:00,552.67,552.88,552.41,552.88,1677.0,548.6679,548.8764,548.4098,548.8764,1677.0
2023-03-08 14:20:00,552.88,552.88,552.34,552.38,1400.0,548.8764,548.8764,548.3403,548.38,1400.0
2023-03-08 14:25:00,552.25,552.95,552.25,552.76,2518.0,548.2509,548.9459,548.2509,548.7572,2518.0
2023-03-08 14:30:00,552.85,553.04,552.48,553.04,2700.0,548.8466,549.0352,548.4793,549.0352,2700.0
2023-03-08 14:35:00,552.7,553.15,552.64,553.14,2610.0,548.6977,549.1444,548.6381,549.1345,2610.0
2023-03-08 14:40:00,553.04,553.19,552.93,553.06,1732.0,549.0352,549.1841,548.926,549.0551,1732.0
2023-03-08 14:45:00,553.05,553.15,552.79,553.15,1811.0,549.0451,549.1444,548.787,549.1444,1811.0
2023-03-08 14:50:00,552.97,553.35,552.78,553.3,3240.0,548.9657,549.343,548.7771,549.2933,3240.0
2023-03-08 14:55:00,553.27,553.29,552.57,552.88,3602.0,549.2635,549.2834,548.5686,548.8764,3602.0
2023-03-08 15:00:00,553.18,553.23,552.93,553.23,3028.0,549.1742,549.2238,548.926,549.2238,3028.0
2023-03-08 15:05:00,553.09,553.46,552.66,553.46,4550.0,549.0848,549.4522,548.658,549.4522,4550.0
2023-03-08 15:10:00,553.31,553.31,552.6,552.6,2308.0,549.3032,549.3032,548.5984,548.5984,2308.0
2023-03-08 15:15:00,552.7,552.7,552.29,552.38,2589.0,548.6977,548.6977,548.2906,548.38,2589.0
2023-03-08 15:20:00,552.28,552.61,551.85,551.85,5600.0,548.2807,548.6083,547.8538,547.8538,5600.0
2023-03-08 15:25:00,552.05,552.3,552.04,552.22,3512.0,548.0524,548.3006,548.0424,548.2211,3512.0
2023-03-08 15:30:00,552.18,552.95,552.03,552.91,6766.0,548.1814,548.9459,548.0325,548.9061,6766.0
2023-03-08 15:35:00,552.82,553.42,552.81,552.87,4138.0,548.8168,549.4124,548.8069,548.8664,4138.0
2023-03-08 15:40:00,553.0,553.95,552.89,553.95,5643.0,548.9955,549.9386,548.8863,549.9386,5643.0
2023-03-08 15:45:00,553.92,554.61,553.31,553.47,6002.0,549.9088,550.5938,549.3032,549.4621,6002.0
2023-03-08 15:50:00,553.67,555.21,553.65,554.87,12718.0,549.6606,551.1895,549.6408,550.8519,12718.0
2023-03-08 15:55:00,554.77,555.08,554.33,554.9,56968.0,550.7527,551.0604,550.3159,550.8817,56968.0
2023-03-09 09:30:00,556.15,559.07,554.6,558.24,24673.0,552.1227,555.0215,550.5839,554.1975,24673.0
2023-03-09 09:35:00,558.09,560.17,558.08,560.17,8851.0,554.0486,556.1136,554.0387,556.1136,8851.0
2023-03-09 09:40:00,560.37,561.86,559.7,561.45,6236.0,556.3121,557.7913,555.647,557.3843,6236.0
2023-03-09 09:45:00,561.51,562.71,561.21,561.82,13501.0,557.4439,558.6352,557.146,557.7516,13501.0
2023-03-09 09:50:00,561.89,563.97,561.33,563.96,15941.0,557.8211,559.8861,557.2652,559.8761,15941.0
2023-03-09 09:55:00,563.72,563.72,562.63,562.97,2136.0,559.6379,559.6379,558.5558,558.8933,2136.0
2023-03-09 10:00:00,562.68,564.23,562.53,564.21,14489.0,558.6054,560.1442,558.4565,560.1243,14489.0
2023-03-09 10:05:00,563.82,563.84,561.54,562.3,4404.0,559.7371,559.757,557.4736,558.2281,4404.0
2023-03-09 10:10:00,562.37,562.37,559.46,560.74,6837.0,558.2976,558.2976,555.4087,556.6794,6837.0
2023-03-09 10:15:00,561.21,561.28,560.23,560.95,4108.0,557.146,557.2155,556.1731,556.8879,4108.0
2023-03-09 10:20:00,561.3,561.4,560.74,560.75,2745.0,557.2354,557.3347,556.6794,556.6894,2745.0
2023-03-09 10:25:00,561.0,562.16,560.77,561.77,4219.0,556.9376,558.0892,556.7092,557.702,4219.0
2023-03-09 10:30:00,561.78,562.79,561.72,562.79,25275.0,557.7119,558.7146,557.6523,558.7146,25275.0
2023-03-09 10:35:00,563.01,563.63,563.01,563.61,4211.0,558.933,559.5485,558.933,559.5287,4211.0
2023-03-09 10:40:00,563.82,564.14,563.33,564.14,10022.0,559.7371,560.0548,559.2507,560.0548,10022.0
2023-03-09 10:45:00,564.35,564.41,563.4,563.59,6927.0,560.2633,560.3229,559.3202,559.5088,6927.0
2023-03-09 10:50:00,563.35,563.81,563.06,563.06,8158.0,559.2705,559.7272,558.9826,558.9826,8158.0
2023-03-09 10:55:00,563.11,563.45,562.72,563.14,5138.0,559.0323,559.3698,558.6451,559.0621,5138.0
2023-03-09 11:00:00,562.87,563.32,562.12,563.25,9217.0,558.794,559.2408,558.0494,559.1713,9217.0
2023-03-09 11:05:00,563.33,563.33,562.32,562.89,4449.0,559.2507,559.2507,558.248,558.8139,4449.0
2023-03-09 11:10:00,562.89,563.72,562.84,563.66,6377.0,558.8139,559.6379,558.7642,559.5783,6377.0
2023-03-09 11:15:00,563.69,563.85,562.63,562.71,3653.0,559.6081,559.7669,558.5558,558.6352,3653.0
2023-03-09 11:20:00,562.62,563.85,562.6,563.85,3144.0,558.5458,559.7669,558.526,559.7669,3144.0
2023-03-09 11:25:00,563.65,563.65,562.88,563.01,8321.0,559.5684,559.5684,558.8039,558.933,8321.0
2023-03-09 11:30:00,563.0,563.5,563.0,563.5,1455.0,558.9231,559.4195,558.9231,559.4195,1455.0
2023-03-09 11:35:00,563.48,563.9,563.05,563.66,5570.0,559.3996,559.8166,558.9727,559.5783,5570.0
2023-03-09 11:40:00,563.63,563.86,563.32,563.43,4161.0,559.5485,559.7768,559.2408,559.35,4161.0
2023-03-09 11:45:00,563.83,563.83,563.37,563.44,3567.0,559.7471,559.7471,559.2904,559.3599,3567.0
2023-03-09 11:50:00,563.2,563.69,563.04,563.52,3022.0,559.1216,559.6081,558.9628,559.4393,3022.0
2023-03-09 11:55:00,563.51,563.52,562.62,563.17,5203.0,559.4294,559.4393,558.5458,559.0918,5203.0
2023-03-09 12:00:00,563.04,563.76,562.81,563.35,3902.0,558.9628,559.6776,558.7345,559.2705,3902.0
2023-03-09 12:05:00,562.88,563.27,562.79,563.1,1904.0,558.8039,559.1911,558.7146,559.0224,1904.0
2023-03-09 12:10:00,563.16,563.17,563.16,563.16,150.0,559.0819,559.0918,559.0819,559.0819,150.0
2023-03-09 12:15:00,563.33,563.35,562.9,563.06,4003.0,559.2507,559.2705,558.8238,558.9826,4003.0
2023-03-09 12:20:00,563.06,563.32,562.69,562.79,3672.0,558.9826,559.2408,558.6153,558.7146,3672.0
2023-03-09 12:25:00,562.93,563.33,562.93,563.29,3568.0,558.8536,559.2507,558.8536,559.211,3568.0
2023-03-09 12:30:00,563.35,563.51,563.29,563.51,1682.0,559.2705,559.4294,559.211,559.4294,1682.0
2023-03-09 12:35:00,563.26,563.65,563.21,563.24,6876.0,559.1812,559.5684,559.1316,559.1613,6876.0
2023-03-09 12:40:00,563.26,563.72,563.18,563.18,2339.0,559.1812,559.6379,559.1018,559.1018,2339.0
2023-03-09 12:45:00,563.0,563.24,562.63,562.78,3215.0,558.9231,559.1613,558.5558,558.7047,3215.0
2023-03-09 12:50:00,562.78,563.2,562.59,563.0,3245.0,558.7047,559.1216,558.516,558.9231,3245.0
2023-03-09 12:55:00,562.73,563.26,562.59,563.24,3275.0,558.655,559.1812,558.516,559.1613,3275.0
2023-03-09 13:00:00,563.19,563.3,562.82,562.99,4091.0,559.1117,559.2209,558.7444,558.9131,4091.0
2023-03-09 13:05:00,562.91,563.11,562.71,563.09,4937.0,558.8337,559.0323,558.6352,559.0124,4937.0
2023-03-09 13:10:00,562.89,563.1,562.62,563.01,5613.0,558.8139,559.0224,558.5458,558.933,5613.0
2023-03-09 13:15:00,562.95,563.13,561.37,561.47,7804.0,558.8734,559.0521,557.3049,557.4042,7804.0
2023-03-09 13:20:00,561.26,561.26,560.37,560.55,2802.0,557.1957,557.1957,556.3121,556.4908,2802.0
2023-03-09 13:25:00,560.32,560.9,559.96,560.79,3913.0,556.2625,556.8383,555.9051,556.7291,3913.0
2023-03-09 13:30:00,560.32,560.55,559.18,559.64,4397.0,556.2625,556.4908,555.1307,555.5874,4397.0
2023-03-09 13:35:00,559.64,559.65,557.58,557.77,2958.0,555.5874,555.5973,553.5423,553.7309,2958.0
2023-03-09 13:40:00,558.05,558.76,557.92,558.75,2422.0,554.0089,554.7138,553.8799,554.7039,2422.0
2023-03-09 13:45:00,558.51,558.51,556.77,556.77,4485.0,554.4656,554.4656,552.7382,552.7382,4485.0
2023-03-09 13:50:00,557.06,557.55,556.73,556.9,3722.0,553.0261,553.5125,552.6985,552.8672,3722.0
2023-03-09 13:55:00,556.9,557.3,556.66,557.02,2508.0,552.8672,553.2644,552.629,552.9864,2508.0
2023-03-09 14:00:00,556.75,556.83,555.86,555.86,3570.0,552.7183,552.7978,551.8348,551.8348,3570.0
2023-03-09 14:05:00,555.64,556.46,555.64,556.29,1586.0,551.6164,552.4304,551.6164,552.2617,1586.0
2023-03-09 14:10:00,556.39,556.69,555.98,556.69,4616.0,552.3609,552.6588,551.9539,552.6588,4616.0
2023-03-09 14:15:00,556.75,556.83,556.15,556.31,4494.0,552.7183,552.7978,552.1227,552.2815,4494.0
2023-03-09 14:20:00,556.51,557.07,556.36,557.07,3582.0,552.4801,553.036,552.3312,553.036,3582.0
2023-03-09 14:25:00,557.22,557.22,556.18,556.18,5236.0,553.1849,553.1849,552.1525,552.1525,5236.0
2023-03-09 14:30:00,556.0,556.0,554.87,555.0,1983.0,551.9738,551.9738,550.8519,550.981,1983.0
2023-03-09 14:35:00,555.21,555.52,554.75,554.91,2464.0,551.1895,551.4972,550.7328,550.8917,2464.0
2023-03-09 14:40:00,555.02,555.64,555.02,555.5,1503.0,551.0009,551.6164,551.0009,551.4774,1503.0
2023-03-09 14:45:00,555.58,556.13,555.28,555.36,5834.0,551.5568,552.1028,551.259,551.3384,5834.0
2023-03-09 14:50:00,555.15,555.32,554.31,554.38,4324.0,551.1299,551.2987,550.296,550.3655,4324.0
2023-03-09 14:55:00,554.42,554.53,553.54,553.54,3467.0,550.4052,550.5144,549.5316,549.5316,3467.0
2023-03-09 15:00:00,553.72,553.86,553.32,553.48,3900.0,549.7103,549.8493,549.3132,549.472,3900.0
2023-03-09 15:05:00,553.63,553.88,553.07,553.21,3670.0,549.6209,549.8691,549.065,549.204,3670.0
2023-03-09 15:10:00,553.01,553.8,552.89,553.55,7774.0,549.0054,549.7897,548.8863,549.5415,7774.0
2023-03-09 15:15:00,553.51,553.74,552.32,552.34,11469.0,549.5018,549.7301,548.3204,548.3403,11469.0
2023-03-09 15:20:00,552.08,552.34,550.97,551.89,5406.0,548.0822,548.3403,546.9802,547.8935,5406.0
2023-03-09 15:25:00,551.68,553.4,551.68,553.02,7271.0,547.685,549.3926,547.685,549.0153,7271.0
2023-03-09 15:30:00,552.93,553.82,552.58,553.51,6942.0,548.926,549.8096,548.5785,549.5018,6942.0
2023-03-09 15:35:00,553.3,553.92,552.79,553.92,7977.0,549.2933,549.9088,548.787,549.9088,7977.0
2023-03-09 15:40:00,553.88,554.18,553.39,553.71,4788.0,549.8691,550.1669,549.3827,549.7003,4788.0
2023-03-09 15:45:00,553.5,554.11,552.7,554.11,11266.0,549.4919,550.0975,548.6977,550.0975,11266.0
2023-03-09 15:50:00,554.19,554.94,554.05,554.93,15642.0,550.1769,550.9214,550.0379,550.9115,15642.0
2023-03-09 15:55:00,555.11,555.11,552.81,553.25,44018.0,551.0902,551.0902,548.8069,549.2437,44018.0
2023-03-10 09:30:00,551.87,555.54,550.75,551.0,14282.0,547.8737,551.5171,546.7618,547.01,14282.0
2023-03-10 09:35:00,550.36,554.13,550.36,552.57,4386.0,546.3746,550.1173,546.3746,548.5686,4386.0
2023-03-10 09:40:00,552.02,553.99,551.8,552.47,5100.0,548.0226,549.9783,547.8042,548.4693,5100.0
2023-03-10 09:45:00,552.29,552.42,549.28,550.61,4111.0,548.2906,548.4197,545.3024,546.6228,4111.0
2023-03-10 09:50:00,550.6,550.6,547.48,547.7,5982.0,546.6129,546.6129,543.5155,543.7339,5982.0
2023-03-10 09:55:00,547.83,548.06,546.62,546.86,4760.0,543.8629,544.0913,542.6617,542.9,4760.0
2023-03-10 10:00:00,547.38,549.01,547.38,547.43,15853.0,543.4162,545.0344,543.4162,543.4658,15853.0
2023-03-10 10:05:00,547.25,547.25,545.58,545.84,5843.0,543.2871,543.2871,541.6292,541.8873,5843.0
2023-03-10 10:10:00,545.87,547.01,545.01,546.55,6378.0,541.9171,543.0489,541.0633,542.5922,6378.0
2023-03-10 10:15:00,546.59,547.82,545.4,547.04,4476.0,542.6319,543.853,541.4505,543.0786,4476.0
2023-03-10 10:20:00,546.63,546.74,544.83,545.91,5302.0,542.6716,542.7808,540.8847,541.9568,5302.0
2023-03-10 10:25:00,545.89,545.9,544.32,544.84,5940.0,541.937,541.9469,540.3783,540.8946,5940.0
2023-03-10 10:30:00,545.26,547.46,544.51,545.72,4700.0,541.3115,543.4956,540.567,541.7682,4700.0
2023-03-10 10:35:00,545.73,546.99,545.72,546.3,3251.0,541.7781,543.029,541.7682,542.344,3251.0
2023-03-10 10:40:00,546.31,546.73,545.62,545.94,2192.0,542.3539,542.7709,541.6689,541.9866,2192.0
2023-03-10 10:45:00,545.75,546.43,545.26,545.52,3694.0,541.798,542.4731,541.3115,541.5697,3694.0
2023-03-10 10:50:00,545.74,546.31,544.46,546.31,3025.0,541.7881,542.3539,540.5173,542.3539,3025.0
2023-03-10 10:55:00,546.39,549.35,546.39,549.35,4342.0,542.4334,545.3719,542.4334,545.3719,4342.0
2023-03-10 11:00:00,549.09,549.09,547.44,548.37,7264.0,545.1138,545.1138,543.4758,544.399,7264.0
2023-03-10 11:05:00,548.34,549.36,548.1,549.36,3142.0,544.3692,545.3818,544.131,545.3818,3142.0
2023-03-10 11:10:00,549.21,549.72,548.11,548.11,4103.0,545.2329,545.7392,544.1409,544.1409,4103.0
2023-03-10 11:15:00,548.36,548.75,547.79,548.44,2550.0,544.3891,544.7763,543.8232,544.4685,2550.0
2023-03-10 11:20:00,548.9,550.55,548.9,550.26,3437.0,544.9252,546.5632,544.9252,546.2753,3437.0
2023-03-10 11:25:00,550.42,551.6,550.42,550.54,6677.0,546.4342,547.6056,546.4342,546.5533,6677.0
2023-03-10 11:30:00,550.75,551.4,550.07,550.88,5349.0,546.7618,547.4071,546.0867,546.8908,5349.0
2023-03-10 11:35:00,550.55,550.67,549.64,549.66,6824.0,546.5632,546.6824,545.6598,545.6797,6824.0
2023-03-10 11:40:00,550.06,550.68,549.43,549.45,2390.0,546.0768,546.6923,545.4513,545.4712,2390.0
2023-03-10 11:45:00,549.46,549.56,548.12,548.39,6444.0,545.4811,545.5804,544.1508,544.4189,6444.0
2023-03-10 11:50:00,548.56,548.93,547.91,548.89,2127.0,544.5876,544.955,543.9423,544.9153,2127.0
2023-03-10 11:55:00,548.89,549.47,548.67,549.08,2283.0,544.9153,545.4911,544.6968,545.1039,2283.0
2023-03-10 12:00:00,548.85,549.5,548.47,549.5,1903.0,544.8755,545.5208,544.4983,545.5208,1903.0
2023-03-10 12:05:00,549.24,549.24,548.58,548.59,1110.0,545.2627,545.2627,544.6075,544.6174,1110.0
2023-03-10 12:10:00,548.48,548.92,547.65,547.96,8402.0,544.5082,544.945,543.6842,543.992,8402.0
2023-03-10 12:15:00,548.27,548.61,547.09,547.09,2902.0,544.2997,544.6373,543.1283,543.1283,2902.0
2023-03-10 12:20:00,547.14,547.6,546.83,547.13,2592.0,543.1779,543.6346,542.8702,543.168,2592.0
2023-03-10 12:25:00,547.14,547.41,546.71,547.22,2994.0,543.1779,543.446,542.751,543.2573,2994.0
2023-03-10 12:30:00,547.31,548.96,546.78,547.94,7060.0,543.3467,544.9847,542.8205,543.9721,7060.0
2023-03-10 12:35:00,548.34,548.44,547.05,547.51,5443.0,544.3692,544.4685,543.0886,543.5452,5443.0
2023-03-10 12:40:00,547.63,547.84,545.87,546.24,2522.0,543.6644,543.8729,541.9171,542.2844,2522.0
2023-03-10 12:45:00,545.83,546.19,545.33,545.49,1900.0,541.8774,542.2348,541.381,541.5399,1900.0
2023-03-10 12:50:00,545.46,545.46,544.56,544.56,1000.0,541.5101,541.5101,540.6166,540.6166,1000.0
2023-03-10 12:55:00,544.54,544.6,543.6,543.81,1400.0,540.5968,540.6563,539.6636,539.872,1400.0
2023-03-10 13:00:00,544.07,544.33,543.79,543.96,2688.0,540.1302,540.3883,539.8522,540.021,2688.0
2023-03-10 13:05:00,544.05,544.05,543.48,543.83,2001.0,540.1103,540.1103,539.5444,539.8919,2001.0
2023-03-10 13:10:00,543.82,544.04,543.78,543.78,711.0,539.882,540.1004,539.8423,539.8423,711.0
2023-03-10 13:15:00,543.6,543.7,542.25,542.46,8105.0,539.6636,539.7628,538.3233,538.5318,8105.0
2023-03-10 13:20:00,542.78,542.78,542.16,542.41,4344.0,538.8495,538.8495,538.234,538.4822,4344.0
2023-03-10 13:25:00,542.21,542.24,540.18,541.07,11314.0,538.2836,538.3134,536.2683,537.1519,11314.0
2023-03-10 13:30:00,541.1,541.23,540.54,540.63,3527.0,537.1817,537.3107,536.6257,536.7151,3527.0
2023-03-10 13:35:00,540.7,541.4,540.32,540.88,4016.0,536.7846,537.4795,536.4073,536.9633,4016.0
2023-03-10 13:40:00,540.97,541.16,540.6,540.75,2828.0,537.0526,537.2412,536.6853,536.8342,2828.0
2023-03-10 13:45:00,541.0,541.15,540.05,540.27,2191.0,537.0824,537.2313,536.1393,536.3577,2191.0
2023-03-10 13:50:00,540.41,540.96,539.95,540.82,5313.0,536.4967,537.0427,536.04,536.9037,5313.0
2023-03-10 13:55:00,540.73,541.54,540.43,541.27,3402.0,536.8143,537.6185,536.5165,537.3504,3402.0
2023-03-10 14:00:00,541.2,542.92,541.2,542.9,6936.0,537.2809,538.9885,537.2809,538.9686,6936.0
2023-03-10 14:05:00,542.98,543.87,542.27,543.87,5808.0,539.048,539.9316,538.3432,539.9316,5808.0
2023-03-10 14:10:00,543.89,545.15,543.06,543.23,5793.0,539.9515,541.2023,539.1275,539.2962,5793.0
2023-03-10 14:15:00,542.96,543.16,541.48,542.3,5781.0,539.0282,539.2267,537.5589,538.373,5781.0
2023-03-10 14:20:00,541.84,542.05,541.16,541.34,2062.0,537.9163,538.1248,537.2412,537.4199,2062.0
2023-03-10 14:25:00,541.25,542.16,540.98,541.68,4696.0,537.3306,538.234,537.0625,537.7575,4696.0
2023-03-10 14:30:00,541.88,543.1,541.87,542.07,3100.0,537.956,539.1672,537.9461,538.1446,3100.0
2023-03-10 14:35:00,542.86,543.68,541.96,543.37,3437.0,538.9289,539.743,538.0354,539.4352,3437.0
2023-03-10 14:40:00,543.22,544.13,542.85,542.92,2888.0,539.2863,540.1897,538.919,538.9885,2888.0
2023-03-10 14:45:00,542.95,545.61,542.95,545.61,6745.0,539.0183,541.659,539.0183,541.659,6745.0
2023-03-10 14:50:00,545.43,545.63,544.88,545.0,3300.0,541.4803,541.6789,540.9343,541.0534,3300.0
2023-03-10 14:55:00,545.51,546.2,544.91,545.51,3724.0,541.5597,542.2447,540.9641,541.5597,3724.0
2023-03-10 15:00:00,545.4,546.03,544.62,545.74,8563.0,541.4505,542.076,540.6762,541.7881,8563.0
2023-03-10 15:05:00,544.88,545.92,544.32,545.92,5908.0,540.9343,541.9668,540.3783,541.9668,5908.0
2023-03-10 15:10:00,546.25,546.71,545.57,545.57,5555.0,542.2944,542.751,541.6193,541.6193,5555.0
2023-03-10 15:15:00,545.79,545.79,544.01,544.13,6957.0,541.8377,541.8377,540.0706,540.1897,6957.0
2023-03-10 15:20:00,544.03,544.1,543.1,543.37,3596.0,540.0904,540.1599,539.1672,539.4352,3596.0
2023-03-10 15:25:00,543.98,544.62,543.13,544.62,6037.0,540.0408,540.6762,539.197,540.6762,6037.0
2023-03-10 15:30:00,544.49,544.62,543.23,543.23,5514.0,540.5471,540.6762,539.2962,539.2962,5514.0
2023-03-10 15:35:00,543.23,543.24,542.05,542.05,4693.0,539.2962,539.3062,538.1248,538.1248,4693.0
2023-03-10 15:40:00,542.06,542.23,540.96,541.16,6710.0,538.1347,538.3035,537.0427,537.2412,6710.0
2023-03-10 15:45:00,541.17,541.46,540.74,540.8,20226.0,537.2512,537.5391,536.8243,536.8838,20226.0
2023-03-10 15:50:00,540.72,542.49,540.55,542.06,24395.0,536.8044,538.5616,536.6356,538.1347,24395.0
2023-03-10 15:55:00,542.24,543.96,541.82,543.83,35525.0,538.3134,540.021,537.8964,539.8919,35525.0
2023-03-13 09:30:00,543.49,546.62,540.64,540.64,21781.0,539.5544,542.6617,536.725,536.725,21781.0
2023-03-13 09:35:00,540.6,543.54,539.24,539.25,13073.0,536.6853,539.604,535.3351,535.3451,13073.0
2023-03-13 09:40:00,539.45,541.96,538.05,538.26,8066.0,535.5436,538.0354,534.1537,534.3622,8066.0
2023-03-13 09:45:00,538.71,545.6,538.71,544.13,11728.0,534.809,541.6491,534.809,540.1897,11728.0
2023-03-13 09:50:00,544.68,547.36,544.67,546.57,7481.0,540.7357,543.3963,540.7258,542.6121,7481.0
2023-03-13 09:55:00,546.9,547.54,546.05,546.94,6321.0,542.9397,543.575,542.0958,542.9794,6321.0
2023-03-13 10:00:00,546.43,546.69,544.01,545.6,16466.0,542.4731,542.7312,540.0706,541.6491,16466.0
2023-03-13 10:05:00,544.66,548.7,543.99,546.79,10399.0,540.7159,544.7266,540.0507,542.8305,10399.0
2023-03-13 10:10:00,547.11,547.19,543.76,544.99,8607.0,543.1481,543.2276,539.8224,541.0435,8607.0
2023-03-13 10:15:00,545.66,545.86,543.09,543.96,6661.0,541.7086,541.9072,539.1573,540.021,6661.0
2023-03-13 10:20:00,544.04,546.04,543.43,543.88,7348.0,540.1004,542.0859,539.4948,539.9415,7348.0
2023-03-13 10:25:00,543.9,544.31,541.66,541.67,3979.0,539.9614,540.3684,537.7376,537.7475,3979.0
2023-03-13 10:30:00,541.83,543.85,541.78,543.52,5577.0,537.9064,539.9117,537.8567,539.5841,5577.0
2023-03-13 10:35:00,543.92,544.44,543.24,543.53,4075.0,539.9812,540.4975,539.3062,539.5941,4075.0
2023-03-13 10:40:00,544.0,545.82,543.51,545.73,4394.0,540.0607,541.8675,539.5742,541.7781,4394.0
2023-03-13 10:45:00,546.54,547.19,546.11,547.07,4538.0,542.5823,543.2276,542.1554,543.1084,4538.0
2023-03-13 10:50:00,547.07,547.07,545.54,546.11,15308.0,543.1084,543.1084,541.5895,542.1554,15308.0
2023-03-13 10:55:00,546.62,550.42,546.37,549.38,11147.0,542.6617,546.4342,542.4135,545.4017,11147.0
2023-03-13 11:00:00,549.16,551.42,549.01,549.94,4530.0,545.1833,547.4269,545.0344,545.9576,4530.0
2023-03-13 11:05:00,549.93,550.69,549.3,549.91,5511.0,545.9477,546.7022,545.3223,545.9279,5511.0
2023-03-13 11:10:00,549.29,550.9,549.09,549.38,3496.0,545.3124,546.9107,545.1138,545.4017,3496.0
2023-03-13 11:15:00,549.47,550.12,548.09,548.4,5564.0,545.4911,546.1363,544.121,544.4288,5564.0
2023-03-13 11:20:00,549.1,549.62,546.89,548.05,3318.0,545.1237,545.64,542.9297,544.0813,3318.0
2023-03-13 11:25:00,548.39,549.75,548.18,549.25,6949.0,544.4189,545.769,544.2104,545.2726,6949.0
2023-03-13 11:30:00,549.24,549.25,547.99,548.51,8722.0,545.2627,545.2726,544.0218,544.538,8722.0
2023-03-13 11:35:00,548.03,548.32,546.26,546.65,6886.0,544.0615,544.3494,542.3043,542.6915,6886.0
2023-03-13 11:40:00,546.63,548.56,546.46,548.11,6779.0,542.6716,544.5876,542.5028,544.1409,6779.0
2023-03-13 11:45:00,547.73,548.45,546.73,548.07,11037.0,543.7637,544.4784,542.7709,544.1012,11037.0
2023-03-13 11:50:00,547.68,547.68,545.89,545.89,8808.0,543.714,543.714,541.937,541.937,8808.0
2023-03-13 11:55:00,545.57,548.25,545.14,548.25,8490.0,541.6193,544.2799,541.1924,544.2799,8490.0
2023-03-13 12:00:00,548.98,550.25,547.47,547.74,8718.0,545.0046,546.2654,543.5055,543.7736,8718.0
2023-03-13 12:05:00,547.74,549.08,547.6,548.91,7062.0,543.7736,545.1039,543.6346,544.9351,7062.0
2023-03-13 12:10:00,548.64,548.83,547.22,547.86,7377.0,544.6671,544.8557,543.2573,543.8927,7377.0
2023-03-13 12:15:00,547.63,549.13,547.59,547.87,5172.0,543.6644,545.1535,543.6247,543.9026,5172.0
2023-03-13 12:20:00,547.85,547.93,546.0,546.0,3647.0,543.8828,543.9622,542.0462,542.0462,3647.0
2023-03-13 12:25:00,545.67,547.56,545.66,547.17,8443.0,541.7186,543.5949,541.7086,543.2077,8443.0
2023-03-13 12:30:00,547.13,547.13,545.75,545.75,4145.0,543.168,543.168,541.798,541.798,4145.0
2023-03-13 12:35:00,545.37,547.97,545.37,547.51,8071.0,541.4207,544.0019,541.4207,543.5452,8071.0
2023-03-13 12:40:00,547.35,548.32,546.56,546.56,2867.0,543.3864,544.3494,542.6021,542.6021,2867.0
2023-03-13 12:45:00,546.07,547.26,543.84,544.38,5420.0,542.1157,543.2971,539.9018,540.4379,5420.0
2023-03-13 12:50:00,544.29,545.11,543.42,544.68,4620.0,540.3486,541.1626,539.4849,540.7357,4620.0
2023-03-13 12:55:00,544.63,545.2,543.97,543.98,12221.0,540.6861,541.252,540.0309,540.0408,12221.0
2023-03-13 13:00:00,544.11,544.25,541.63,542.88,16061.0,540.1699,540.3089,537.7078,538.9488,16061.0
2023-03-13 13:05:00,542.66,543.74,542.15,543.63,11075.0,538.7304,539.8025,538.2241,539.6933,11075.0
2023-03-13 13:10:00,543.89,543.91,543.01,543.54,13226.0,539.9515,539.9713,539.0778,539.604,13226.0
2023-03-13 13:15:00,543.4,545.96,543.02,544.47,3625.0,539.465,542.0065,539.0878,540.5273,3625.0
2023-03-13 13:20:00,544.65,545.22,544.12,544.87,8184.0,540.706,541.2718,540.1798,540.9244,8184.0
2023-03-13 13:25:00,544.95,545.8,544.26,545.08,6033.0,541.0038,541.8476,540.3188,541.1328,6033.0
2023-03-13 13:30:00,545.04,545.15,543.21,543.22,2489.0,541.0931,541.2023,539.2764,539.2863,2489.0
2023-03-13 13:35:00,543.19,545.54,542.99,545.11,3794.0,539.2565,541.5895,539.058,541.1626,3794.0
2023-03-13 13:40:00,545.14,545.57,544.73,545.32,4322.0,541.1924,541.6193,540.7854,541.3711,4322.0
2023-03-13 13:45:00,545.44,545.59,544.35,544.85,12185.0,541.4902,541.6391,540.4081,540.9045,12185.0
2023-03-13 13:50:00,544.7,545.66,544.34,545.13,10587.0,540.7556,541.7086,540.3982,541.1825,10587.0
2023-03-13 13:55:00,545.3,546.09,544.99,545.45,5152.0,541.3512,542.1355,541.0435,541.5002,5152.0
2023-03-13 14:00:00,545.3,546.66,545.3,545.96,3778.0,541.3512,542.7014,541.3512,542.0065,3778.0
2023-03-13 14:05:00,545.64,545.94,544.92,545.25,4522.0,541.6888,541.9866,540.974,541.3016,4522.0
2023-03-13 14:10:00,545.4,545.67,544.16,544.22,7048.0,541.4505,541.7186,540.2195,540.2791,7048.0
2023-03-13 14:15:00,544.22,545.21,544.21,544.49,5947.0,540.2791,541.2619,540.2691,540.5471,5947.0
2023-03-13 14:20:00,544.68,545.19,543.66,543.68,2773.0,540.7357,541.242,539.7231,539.743,2773.0
2023-03-13 14:25:00,544.33,544.97,543.1,543.94,8184.0,540.3883,541.0236,539.1672,540.0011,8184.0
2023-03-13 14:30:00,543.74,545.95,543.7,545.32,6822.0,539.8025,541.9965,539.7628,541.3711,6822.0
2023-03-13 14:35:00,545.29,545.29,543.92,544.34,2501.0,541.3413,541.3413,539.9812,540.3982,2501.0
2023-03-13 14:40:00,544.33,545.14,543.69,544.75,10201.0,540.3883,541.1924,539.7529,540.8052,10201.0
2023-03-13 14:45:00,544.61,545.67,543.96,545.67,10932.0,540.6662,541.7186,540.021,541.7186,10932.0
2023-03-13 14:50:00,545.75,545.91,544.87,545.6,6628.0,541.798,541.9568,540.9244,541.6491,6628.0
2023-03-13 14:55:00,545.73,545.82,545.25,545.5,6571.0,541.7781,541.8675,541.3016,541.5498,6571.0
2023-03-13 15:00:00,545.42,546.27,543.57,543.57,9010.0,541.4704,542.3142,539.6338,539.6338,9010.0
2023-03-13 15:05:00,543.4,545.38,543.4,544.47,9554.0,539.465,541.4307,539.465,540.5273,9554.0
2023-03-13 15:10:00,544.62,546.91,544.62,546.22,17938.0,540.6762,542.9496,540.6762,542.2646,17938.0
2023-03-13 15:15:00,546.2,546.2,544.25,544.35,8229.0,542.2447,542.2447,540.3089,540.4081,8229.0
2023-03-13 15:20:00,544.51,544.52,542.67,542.67,3800.0,540.567,540.5769,538.7403,538.7403,3800.0
2023-03-13 15:25:00,542.36,542.54,541.24,541.97,7043.0,538.4325,538.6112,537.3206,538.0454,7043.0
2023-03-13 15:30:00,541.87,543.3,541.61,543.09,8785.0,537.9461,539.3657,537.688,539.1573,8785.0
2023-03-13 15:35:00,542.87,543.29,542.11,543.05,10888.0,538.9388,539.3558,538.1843,539.1175,10888.0
2023-03-13 15:40:00,543.02,543.43,542.12,542.44,9477.0,539.0878,539.4948,538.1943,538.512,9477.0
2023-03-13 15:45:00,542.75,542.88,541.77,542.32,12063.0,538.8197,538.9488,537.8468,538.3928,12063.0
2023-03-13 15:50:00,541.85,542.56,541.11,541.57,27031.0,537.9262,538.6311,537.1916,537.6483,27031.0
2023-03-13 15:55:00,541.84,541.84,540.56,541.41,65704.0,537.9163,537.9163,536.6456,537.4894,65704.0
2023-03-14 09:30:00,550.55,550.55,545.0,546.15,35322.0,546.9073,546.9073,541.394,542.5364,35322.0
2023-03-14 09:35:00,546.49,553.15,546.41,552.24,19439.0,542.8742,549.4901,542.7947,548.5861,19439.0
2023-03-14 09:40:00,552.85,554.3,552.18,552.21,12844.0,549.1921,550.6325,548.5265,548.5563,12844.0
2023-03-14 09:45:00,552.96,555.86,552.47,554.42,9595.0,549.3014,552.1822,548.8146,550.7517,9595.0
2023-03-14 09:50:00,554.29,554.9,552.14,552.65,19379.0,550.6226,551.2285,548.4868,548.9934,19379.0
2023-03-14 09:55:00,551.34,553.06,551.34,552.19,2089.0,547.6921,549.4007,547.6921,548.5365,2089.0
2023-03-14 10:00:00,552.2,554.94,551.98,554.94,6041.0,548.5464,551.2683,548.3279,551.2683,6041.0
2023-03-14 10:05:00,555.06,557.25,554.05,556.87,7694.0,551.3875,553.563,550.3842,553.1855,7694.0
2023-03-14 10:10:00,557.51,557.87,555.81,556.89,8194.0,553.8213,554.1789,552.1325,553.2054,8194.0
2023-03-14 10:15:00,556.88,558.36,556.87,557.65,3233.0,553.1954,554.6656,553.1855,553.9603,3233.0
2023-03-14 10:20:00,557.97,558.05,556.82,557.05,3981.0,554.2782,554.3577,553.1358,553.3643,3981.0
2023-03-14 10:25:00,557.36,559.09,556.87,559.09,10185.0,553.6723,555.3908,553.1855,555.3908,10185.0
2023-03-14 10:30:00,559.0,559.37,558.12,558.25,12997.0,555.3014,555.669,554.4272,554.5564,12997.0
2023-03-14 10:35:00,557.97,559.23,557.14,559.2,15173.0,554.2782,555.5299,553.4537,555.5001,15173.0
2023-03-14 10:40:00,559.02,560.12,559.01,559.92,15575.0,555.3213,556.414,555.3113,556.2153,15575.0
2023-03-14 10:45:00,560.44,561.48,560.44,561.11,8526.0,556.7319,557.765,556.7319,557.3974,8526.0
2023-03-14 10:50:00,560.87,561.0,558.05,558.47,10807.0,557.159,557.2882,554.3577,554.7749,10807.0
2023-03-14 10:55:00,558.75,559.09,557.74,558.15,8052.0,555.0531,555.3908,554.0497,554.457,8052.0
2023-03-14 11:00:00,558.7,559.0,558.39,558.92,4257.0,555.0034,555.3014,554.6954,555.2219,4257.0
2023-03-14 11:05:00,558.95,559.0,557.32,557.32,4497.0,555.2517,555.3014,553.6325,553.6325,4497.0
2023-03-14 11:10:00,558.04,558.14,556.88,557.29,6481.0,554.3478,554.4471,553.1954,553.6027,6481.0
2023-03-14 11:15:00,557.76,558.02,557.25,557.31,4172.0,554.0696,554.3279,553.563,553.6226,4172.0
2023-03-14 11:20:00,557.28,558.36,556.95,558.29,3987.0,553.5928,554.6656,553.265,554.5961,3987.0
2023-03-14 11:25:00,557.89,557.89,557.05,557.15,3044.0,554.1988,554.1988,553.3643,553.4636,3044.0
2023-03-14 11:30:00,557.41,557.65,557.04,557.41,1743.0,553.7219,553.9603,553.3544,553.7219,1743.0
2023-03-14 11:35:00,557.75,557.77,557.15,557.51,1967.0,554.0597,554.0795,553.4636,553.8213,1967.0
2023-03-14 11:40:00,557.07,557.07,556.07,556.34,910.0,553.3842,553.3842,552.3908,552.659,910.0
2023-03-14 11:45:00,556.45,556.45,555.01,555.06,8824.0,552.7683,552.7683,551.3378,551.3875,8824.0
2023-03-14 11:50:00,555.28,555.79,554.79,555.79,2140.0,551.606,552.1126,551.1193,552.1126,2140.0
2023-03-14 11:55:00,555.86,555.86,554.56,555.08,2416.0,552.1822,552.1822,550.8908,551.4073,2416.0
2023-03-14 12:00:00,554.88,555.75,554.68,554.91,4198.0,551.2087,552.0729,551.01,551.2385,4198.0
2023-03-14 12:05:00,554.76,554.97,553.79,553.93,3427.0,551.0895,551.2981,550.1259,550.265,3427.0
2023-03-14 12:10:00,553.76,554.11,553.53,553.84,2151.0,550.0961,550.4438,549.8676,550.1755,2151.0
2023-03-14 12:15:00,553.49,553.87,553.35,553.5,2099.0,549.8279,550.2053,549.6888,549.8378,2099.0
2023-03-14 12:20:00,553.74,553.74,552.25,552.32,2755.0,550.0762,550.0762,548.5961,548.6656,2755.0
2023-03-14 12:25:00,552.11,552.64,551.97,552.42,4902.0,548.457,548.9835,548.3179,548.7649,4902.0
2023-03-14 12:30:00,552.05,552.54,551.87,552.46,2765.0,548.3974,548.8841,548.2186,548.8047,2765.0
2023-03-14 12:35:00,552.64,553.47,552.63,552.97,1106.0,548.9835,549.808,548.9736,549.3113,1106.0
2023-03-14 12:40:00,552.78,552.78,551.87,552.55,2206.0,549.1226,549.1226,548.2186,548.8941,2206.0
2023-03-14 12:45:00,552.27,552.77,552.27,552.77,400.0,548.6159,549.1126,548.6159,549.1126,400.0
2023-03-14 12:50:00,552.49,552.49,551.45,551.45,2159.0,548.8345,548.8345,547.8014,547.8014,2159.0
2023-03-14 12:55:00,551.37,551.37,549.9,551.26,9254.0,547.7219,547.7219,546.2616,547.6126,9254.0
2023-03-14 13:00:00,551.42,551.42,550.57,550.57,2325.0,547.7716,547.7716,546.9272,546.9272,2325.0
2023-03-14 13:05:00,550.81,550.81,549.92,549.92,3410.0,547.1656,547.1656,546.2815,546.2815,3410.0
2023-03-14 13:10:00,549.92,550.02,549.71,549.89,3371.0,546.2815,546.3808,546.0729,546.2517,3371.0
2023-03-14 13:15:00,549.66,550.76,549.05,550.76,5849.0,546.0232,547.1159,545.4172,547.1159,5849.0
2023-03-14 13:20:00,550.18,550.49,549.34,550.27,5591.0,546.5398,546.8477,545.7053,546.6292,5591.0
2023-03-14 13:25:00,550.27,551.2,550.19,551.16,917.0,546.6292,547.553,546.5497,547.5133,917.0
2023-03-14 13:30:00,550.73,551.29,550.33,550.73,3546.0,547.0861,547.6424,546.6888,547.0861,3546.0
2023-03-14 13:35:00,550.69,550.93,550.33,550.67,2040.0,547.0464,547.2848,546.6888,547.0265,2040.0
2023-03-14 13:40:00,550.97,551.21,550.42,550.78,9992.0,547.3245,547.5629,546.7782,547.1358,9992.0
2023-03-14 13:45:00,550.75,551.8,550.72,551.06,2400.0,547.106,548.149,547.0762,547.4139,2400.0
2023-03-14 13:50:00,551.55,551.56,550.96,551.46,12499.0,547.9007,547.9106,547.3146,547.8113,12499.0
2023-03-14 13:55:00,550.99,550.99,550.27,550.27,1925.0,547.3444,547.3444,546.6292,546.6292,1925.0
2023-03-14 14:00:00,550.75,550.75,549.7,550.0,9479.0,547.106,547.106,546.0629,546.361,9479.0
2023-03-14 14:05:00,550.0,550.78,549.45,550.78,11934.0,546.361,547.1358,545.8146,547.1358,11934.0
2023-03-14 14:10:00,550.84,551.29,550.78,550.8,16307.0,547.1954,547.6424,547.1358,547.1557,16307.0
2023-03-14 14:15:00,550.75,551.35,550.64,551.35,1800.0,547.106,547.702,546.9967,547.702,1800.0
2023-03-14 14:20:00,551.0,551.58,550.85,551.31,2181.0,547.3543,547.9305,547.2053,547.6623,2181.0
2023-03-14 14:25:00,551.45,552.59,551.44,552.38,2438.0,547.8014,548.9338,547.7914,548.7252,2438.0
2023-03-14 14:30:00,552.16,552.38,551.91,552.1,2244.0,548.5067,548.7252,548.2583,548.4471,2244.0
2023-03-14 14:35:00,552.32,552.32,551.57,551.73,3467.0,548.6656,548.6656,547.9206,548.0795,3467.0
2023-03-14 14:40:00,551.53,552.27,551.42,551.76,2789.0,547.8808,548.6159,547.7716,548.1093,2789.0
2023-03-14 14:45:00,551.61,552.64,551.44,552.36,2001.0,547.9603,548.9835,547.7914,548.7053,2001.0
2023-03-14 14:50:00,551.81,552.26,551.61,552.0,1282.0,548.159,548.606,547.9603,548.3477,1282.0
2023-03-14 14:55:00,552.0,552.0,551.38,551.65,4950.0,548.3477,548.3477,547.7318,548.0,4950.0
2023-03-14 15:00:00,551.98,552.47,551.62,552.47,1768.0,548.3279,548.8146,547.9702,548.8146,1768.0
2023-03-14 15:05:00,552.28,552.48,551.05,551.05,7603.0,548.6259,548.8245,547.404,547.404,7603.0
2023-03-14 15:10:00,551.08,551.08,550.43,550.43,2886.0,547.4338,547.4338,546.7881,546.7881,2886.0
2023-03-14 15:15:00,550.41,551.07,549.73,551.07,17831.0,546.7682,547.4239,546.0927,547.4239,17831.0
2023-03-14 15:20:00,551.04,551.07,550.08,550.08,5873.0,547.3941,547.4239,546.4404,546.4404,5873.0
2023-03-14 15:25:00,550.31,551.86,550.31,551.47,23272.0,546.6689,548.2086,546.6689,547.8212,23272.0
2023-03-14 15:30:00,551.2,552.3,551.18,552.24,4767.0,547.553,548.6457,547.5331,548.5861,4767.0
2023-03-14 15:35:00,552.6,553.58,552.25,552.93,6421.0,548.9438,549.9173,548.5961,549.2716,6421.0
2023-03-14 15:40:00,552.61,552.94,552.43,552.82,6912.0,548.9537,549.2815,548.7749,549.1623,6912.0
2023-03-14 15:45:00,552.78,553.16,552.01,553.01,14017.0,549.1226,549.5,548.3577,549.351,14017.0
2023-03-14 15:50:00,553.32,554.76,553.32,553.94,28472.0,549.659,551.0895,549.659,550.2749,28472.0
2023-03-14 15:55:00,553.98,556.67,553.97,555.96,47415.0,550.3146,552.9868,550.3047,552.2815,47415.0
2023-03-15 09:30:00,547.17,550.0,544.63,547.67,25474.0,543.5497,546.361,541.0265,544.0464,25474.0
2023-03-15 09:35:00,546.7,546.85,544.11,546.74,7486.0,543.0828,543.2318,540.5099,543.1225,7486.0
2023-03-15 09:40:00,546.4,546.81,545.26,546.55,15112.0,542.7848,543.1921,541.6523,542.9338,15112.0
2023-03-15 09:45:00,546.63,548.09,545.76,546.6,9772.0,543.0133,544.4636,542.149,542.9835,9772.0
2023-03-15 09:50:00,546.56,546.59,544.46,545.63,9847.0,542.9437,542.9735,540.8576,542.0199,9847.0
2023-03-15 09:55:00,545.34,545.34,541.55,542.38,19706.0,541.7318,541.7318,537.9669,538.7914,19706.0
2023-03-15 10:00:00,541.88,542.68,540.01,540.31,31712.0,538.2947,539.0894,536.4371,536.7351,31712.0
2023-03-15 10:05:00,540.53,542.01,539.03,539.71,19882.0,536.9536,538.4238,535.4635,536.139,19882.0
2023-03-15 10:10:00,539.67,540.09,537.39,538.17,10954.0,536.0993,536.5165,533.8344,534.6092,10954.0
2023-03-15 10:15:00,538.17,538.78,536.77,537.22,12899.0,534.6092,535.2152,533.2185,533.6655,12899.0
2023-03-15 10:20:00,537.5,538.66,537.5,537.59,10812.0,533.9437,535.096,533.9437,534.0331,10812.0
2023-03-15 10:25:00,537.62,538.93,537.46,537.64,13404.0,534.0629,535.3642,533.9039,534.0827,13404.0
2023-03-15 10:30:00,537.63,538.12,534.93,534.95,15129.0,534.0728,534.5596,531.3907,531.4105,15129.0
2023-03-15 10:35:00,534.83,536.94,534.83,536.81,14583.0,531.2913,533.3874,531.2913,533.2582,14583.0
2023-03-15 10:40:00,537.0,537.01,534.6,535.26,8388.0,533.447,533.4569,531.0628,531.7185,8388.0
2023-03-15 10:45:00,535.07,535.76,534.48,534.81,6962.0,531.5297,532.2152,530.9436,531.2715,6962.0
2023-03-15 10:50:00,535.01,537.62,534.7,537.01,10013.0,531.4701,534.0629,531.1622,533.4569,10013.0
2023-03-15 10:55:00,537.23,540.18,536.39,539.55,18395.0,533.6754,536.6059,532.841,535.9801,18395.0
2023-03-15 11:00:00,539.55,539.57,537.45,537.52,14406.0,535.9801,536.0,533.894,533.9635,14406.0
2023-03-15 11:05:00,537.44,538.27,536.87,536.94,8066.0,533.8841,534.7086,533.3178,533.3874,8066.0
2023-03-15 11:10:00,537.08,537.52,536.56,537.1,11581.0,533.5264,533.9635,533.0099,533.5463,11581.0
2023-03-15 11:15:00,537.13,538.94,537.12,538.94,10177.0,533.5761,535.3741,533.5662,535.3741,10177.0
2023-03-15 11:20:00,538.71,538.71,535.9,536.06,9210.0,535.1457,535.1457,532.3542,532.5132,9210.0
2023-03-15 11:25:00,536.02,536.59,535.66,536.59,9033.0,532.4735,533.0397,532.1158,533.0397,9033.0
2023-03-15 11:30:00,536.81,537.93,536.64,537.18,8099.0,533.2582,534.3708,533.0893,533.6258,8099.0
2023-03-15 11:35:00,537.02,537.02,535.83,536.1,15392.0,533.4668,533.4668,532.2847,532.5529,15392.0
2023-03-15 11:40:00,536.19,537.11,536.0,536.8,9026.0,532.6423,533.5562,532.4536,533.2483,9026.0
2023-03-15 11:45:00,536.69,537.6,536.04,536.5,9206.0,533.139,534.043,532.4933,532.9503,9206.0
2023-03-15 11:50:00,536.54,536.64,534.59,534.85,9582.0,532.99,533.0893,531.0529,531.3112,9582.0
2023-03-15 11:55:00,535.1,535.23,534.71,534.71,6465.0,531.5595,531.6887,531.1721,531.1721,6465.0
2023-03-15 12:00:00,534.89,536.89,534.71,536.05,5223.0,531.3509,533.3377,531.1721,532.5033,5223.0
2023-03-15 12:05:00,535.75,536.62,535.75,536.5,5045.0,532.2052,533.0695,532.2052,532.9503,5045.0
2023-03-15 12:10:00,536.22,537.62,535.99,537.49,9311.0,532.6721,534.0629,532.4437,533.9337,9311.0
2023-03-15 12:15:00,537.49,538.47,537.07,537.7,25230.0,533.9337,534.9072,533.5165,534.1423,25230.0
2023-03-15 12:20:00,537.46,538.56,537.3,538.28,4946.0,533.9039,534.9966,533.745,534.7185,4946.0
2023-03-15 12:25:00,538.28,538.64,537.63,538.4,6614.0,534.7185,535.0761,534.0728,534.8377,6614.0
2023-03-15 12:30:00,538.43,540.18,538.24,539.38,8273.0,534.8675,536.6059,534.6788,535.8112,8273.0
2023-03-15 12:35:00,539.35,539.56,538.34,539.18,2600.0,535.7814,535.99,534.7781,535.6125,2600.0
2023-03-15 12:40:00,539.37,539.37,538.32,538.66,2689.0,535.8013,535.8013,534.7582,535.096,2689.0
2023-03-15 12:45:00,538.92,539.97,538.55,539.93,4933.0,535.3543,536.3973,534.9867,536.3576,4933.0
2023-03-15 12:50:00,539.91,540.07,538.57,539.0,4574.0,536.3377,536.4967,535.0066,535.4337,4574.0
2023-03-15 12:55:00,538.65,539.51,537.95,539.06,5905.0,535.0861,535.9404,534.3907,535.4933,5905.0
2023-03-15 13:00:00,539.21,540.17,539.14,539.18,7522.0,535.6423,536.596,535.5728,535.6125,7522.0
2023-03-15 13:05:00,539.68,540.84,539.67,540.84,3700.0,536.1092,537.2616,536.0993,537.2616,3700.0
2023-03-15 13:10:00,541.34,541.96,540.88,541.82,5162.0,537.7583,538.3742,537.3013,538.2351,5162.0
2023-03-15 13:15:00,541.58,542.38,541.37,541.98,3858.0,537.9967,538.7914,537.7881,538.394,3858.0
2023-03-15 13:20:00,541.94,542.6,541.73,542.07,9916.0,538.3543,539.0099,538.1457,538.4834,9916.0
2023-03-15 13:25:00,541.82,542.9,541.82,542.72,5773.0,538.2351,539.3079,538.2351,539.1291,5773.0
2023-03-15 13:30:00,542.46,542.5,541.32,541.95,5048.0,538.8708,538.9106,537.7384,538.3642,5048.0
2023-03-15 13:35:00,542.43,542.65,541.33,541.49,8185.0,538.841,539.0596,537.7483,537.9073,8185.0
2023-03-15 13:40:00,541.57,541.78,539.56,539.96,5043.0,537.9867,538.1953,535.99,536.3874,5043.0
2023-03-15 13:45:00,539.94,540.13,538.84,539.35,3375.0,536.3675,536.5563,535.2748,535.7814,3375.0
2023-03-15 13:50:00,539.35,539.98,539.1,539.88,7546.0,535.7814,536.4073,535.5331,536.3079,7546.0
2023-03-15 13:55:00,539.84,540.2,538.71,539.05,8843.0,536.2682,536.6258,535.1457,535.4834,8843.0
2023-03-15 14:00:00,539.28,539.28,538.07,538.49,3809.0,535.7119,535.7119,534.5099,534.9271,3809.0
2023-03-15 14:05:00,538.49,538.77,538.0,538.0,7787.0,534.9271,535.2053,534.4404,534.4404,7787.0
2023-03-15 14:10:00,538.2,538.39,537.6,538.16,3340.0,534.639,534.8278,534.043,534.5993,3340.0
2023-03-15 14:15:00,537.96,537.96,536.92,537.47,9080.0,534.4006,534.4006,533.3675,533.9139,9080.0
2023-03-15 14:20:00,537.54,539.47,537.48,539.24,8810.0,533.9834,535.9006,533.9238,535.6721,8810.0
2023-03-15 14:25:00,539.25,542.34,539.03,540.39,10301.0,535.6821,538.7516,535.4635,536.8145,10301.0
2023-03-15 14:30:00,540.86,541.02,539.12,540.51,7553.0,537.2814,537.4404,535.5529,536.9337,7553.0
2023-03-15 14:35:00,540.13,542.73,539.5,541.31,18874.0,536.5563,539.1391,535.9304,537.7285,18874.0
2023-03-15 14:40:00,540.98,542.32,540.71,541.95,6703.0,537.4006,538.7318,537.1324,538.3642,6703.0
2023-03-15 14:45:00,541.67,541.92,540.68,540.83,8905.0,538.0861,538.3344,537.1026,537.2516,8905.0
2023-03-15 14:50:00,541.1,542.05,540.04,541.96,6100.0,537.5198,538.4636,536.4669,538.3742,6100.0
2023-03-15 14:55:00,542.17,542.72,542.16,542.44,4408.0,538.5828,539.1291,538.5728,538.851,4408.0
2023-03-15 15:00:00,542.87,543.34,541.93,542.16,7428.0,539.2781,539.745,538.3443,538.5728,7428.0
2023-03-15 15:05:00,542.29,543.15,541.1,541.1,6385.0,538.702,539.5563,537.5198,537.5198,6385.0
2023-03-15 15:10:00,540.66,541.88,540.66,541.08,5900.0,537.0828,538.2947,537.0828,537.5,5900.0
2023-03-15 15:15:00,541.17,541.71,540.61,540.88,6767.0,537.5894,538.1258,537.0331,537.3013,6767.0
2023-03-15 15:20:00,540.59,542.04,539.94,541.52,7885.0,537.0132,538.4536,536.3675,537.9371,7885.0
2023-03-15 15:25:00,541.13,541.91,540.42,541.38,8055.0,537.5496,538.3245,536.8443,537.798,8055.0
2023-03-15 15:30:00,541.45,541.98,541.25,541.39,5508.0,537.8675,538.394,537.6688,537.8079,5508.0
2023-03-15 15:35:00,541.09,541.13,539.73,540.28,7304.0,537.5099,537.5496,536.1589,536.7053,7304.0
2023-03-15 15:40:00,540.44,540.44,538.75,540.11,6077.0,536.8642,536.8642,535.1854,536.5364,6077.0
2023-03-15 15:45:00,540.08,540.17,538.91,539.21,13738.0,536.5066,536.596,535.3443,535.6423,13738.0
2023-03-15 15:50:00,539.04,539.8,538.76,539.5,16913.0,535.4735,536.2284,535.1953,535.9304,16913.0
2023-03-15 15:55:00,539.6,543.47,539.6,542.77,59256.0,536.0298,539.8742,536.0298,539.1788,59256.0
2023-03-16 09:30:00,539.77,545.65,539.77,545.65,20040.0,536.1986,542.0397,536.1986,542.0397,20040.0
2023-03-16 09:35:00,546.03,547.82,545.78,546.94,7623.0,542.4172,544.1954,542.1689,543.3212,7623.0
2023-03-16 09:40:00,547.25,547.79,545.21,545.46,6138.0,543.6291,544.1656,541.6026,541.851,6138.0
2023-03-16 09:45:00,545.99,545.99,543.46,543.46,4285.0,542.3775,542.3775,539.8642,539.8642,4285.0
2023-03-16 09:50:00,543.0,544.21,541.95,543.99,5506.0,539.4073,540.6093,538.3642,540.3907,5506.0
2023-03-16 09:55:00,543.71,545.08,543.71,545.08,3095.0,540.1126,541.4735,540.1126,541.4735,3095.0
2023-03-16 10:00:00,544.68,545.77,544.15,544.75,4375.0,541.0762,542.1589,540.5497,541.1457,4375.0
2023-03-16 10:05:00,544.81,544.98,542.0,542.0,12606.0,541.2053,541.3742,538.4139,538.4139,12606.0
2023-03-16 10:10:00,542.36,544.27,542.15,544.27,4759.0,538.7715,540.6689,538.5629,540.6689,4759.0
2023-03-16 10:15:00,544.72,545.25,543.85,545.09,5040.0,541.1159,541.6424,540.2516,541.4834,5040.0
2023-03-16 10:20:00,545.55,545.55,544.0,544.56,4438.0,541.9404,541.9404,540.4007,540.9569,4438.0
2023-03-16 10:25:00,545.13,546.12,544.58,546.12,6308.0,541.5232,542.5066,540.9768,542.5066,6308.0
2023-03-16 10:30:00,545.42,546.17,545.27,545.99,3088.0,541.8113,542.5563,541.6622,542.3775,3088.0
2023-03-16 10:35:00,546.34,546.75,546.2,546.58,702.0,542.7252,543.1325,542.5861,542.9636,702.0
2023-03-16 10:40:00,546.39,547.63,546.39,547.63,3085.0,542.7748,544.0066,542.7748,544.0066,3085.0
2023-03-16 10:45:00,548.01,548.93,547.65,548.84,2217.0,544.3841,545.298,544.0265,545.2086,2217.0
2023-03-16 10:50:00,549.22,550.89,549.06,550.89,3004.0,545.5861,547.2451,545.4272,547.2451,3004.0
2023-03-16 10:55:00,550.8,552.02,550.73,552.02,6880.0,547.1557,548.3676,547.0861,548.3676,6880.0
2023-03-16 11:00:00,552.04,553.1,551.87,551.97,5536.0,548.3875,549.4404,548.2186,548.3179,5536.0
2023-03-16 11:05:00,551.47,553.03,551.36,552.24,5658.0,547.8212,549.3709,547.712,548.5861,5658.0
2023-03-16 11:10:00,552.07,552.63,550.66,550.82,16444.0,548.4173,548.9736,547.0166,547.1755,16444.0
2023-03-16 11:15:00,550.58,551.66,550.5,551.46,6605.0,546.9371,548.01,546.8576,547.8113,6605.0
2023-03-16 11:20:00,551.47,551.83,550.8,550.94,7787.0,547.8212,548.1788,547.1557,547.2947,7787.0
2023-03-16 11:25:00,550.74,552.57,550.74,552.37,7341.0,547.0961,548.9139,547.0961,548.7153,7341.0
2023-03-16 11:30:00,552.56,553.62,552.29,553.44,5224.0,548.904,549.957,548.6358,549.7782,5224.0
2023-03-16 11:35:00,553.29,553.6,552.78,553.22,3416.0,549.6292,549.9371,549.1226,549.5596,3416.0
2023-03-16 11:40:00,553.22,553.59,552.63,552.81,4125.0,549.5596,549.9272,548.9736,549.1524,4125.0
2023-03-16 11:45:00,552.83,552.91,552.05,552.91,3391.0,549.1722,549.2517,548.3974,549.2517,3391.0
2023-03-16 11:50:00,553.08,553.4,552.51,553.16,1902.0,549.4206,549.7385,548.8543,549.5,1902.0
2023-03-16 11:55:00,553.5,554.24,553.35,553.46,5089.0,549.8378,550.5729,549.6888,549.7981,5089.0
2023-03-16 12:00:00,553.47,553.83,552.83,553.28,7669.0,549.808,550.1656,549.1722,549.6193,7669.0
2023-03-16 12:05:00,552.94,552.94,551.51,551.51,3935.0,549.2815,549.2815,547.861,547.861,3935.0
2023-03-16 12:10:00,551.38,551.75,551.02,551.67,3586.0,547.7318,548.0994,547.3742,548.0199,3586.0
2023-03-16 12:15:00,551.75,552.49,551.74,551.83,7923.0,548.0994,548.8345,548.0894,548.1788,7923.0
2023-03-16 12:20:00,551.81,551.95,550.74,550.74,5465.0,548.159,548.2981,547.0961,547.0961,5465.0
2023-03-16 12:25:00,550.95,551.03,549.9,550.5,3797.0,547.3047,547.3841,546.2616,546.8576,3797.0
2023-03-16 12:30:00,550.57,550.96,550.06,550.78,4469.0,546.9272,547.3146,546.4206,547.1358,4469.0
2023-03-16 12:35:00,550.57,550.57,549.8,550.46,3675.0,546.9272,546.9272,546.1623,546.8179,3675.0
2023-03-16 12:40:00,550.42,551.43,550.42,551.43,1407.0,546.7782,547.7815,546.7782,547.7815,1407.0
2023-03-16 12:45:00,551.32,552.51,551.11,552.51,2269.0,547.6722,548.8543,547.4636,548.8543,2269.0
2023-03-16 12:50:00,552.86,554.7,552.86,553.83,3711.0,549.202,551.0299,549.202,550.1656,3711.0
2023-03-16 12:55:00,554.12,554.42,553.76,553.76,5000.0,550.4537,550.7517,550.0961,550.0961,5000.0
2023-03-16 13:00:00,554.02,555.0,553.86,555.0,3938.0,550.3544,551.3279,550.1954,551.3279,3938.0
2023-03-16 13:05:00,555.32,556.11,554.86,555.6,4336.0,551.6458,552.4305,551.1888,551.9239,4336.0
2023-03-16 13:10:00,555.24,556.02,555.24,555.82,1604.0,551.5663,552.3411,551.5663,552.1424,1604.0
2023-03-16 13:15:00,555.82,555.82,555.0,555.21,4106.0,552.1424,552.1424,551.3279,551.5365,4106.0
2023-03-16 13:20:00,555.52,556.58,555.52,556.58,2144.0,551.8444,552.8974,551.8444,552.8974,2144.0
2023-03-16 13:25:00,556.5,556.6,556.05,556.19,3628.0,552.8179,552.9173,552.3709,552.51,3628.0
2023-03-16 13:30:00,556.05,556.23,555.62,555.62,2201.0,552.3709,552.5497,551.9438,551.9438,2201.0
2023-03-16 13:35:00,555.88,556.76,555.72,556.75,3061.0,552.202,553.0762,552.0431,553.0663,3061.0
2023-03-16 13:40:00,556.75,556.86,555.75,556.38,3400.0,553.0663,553.1756,552.0729,552.6987,3400.0
2023-03-16 13:45:00,556.37,556.94,556.24,556.63,1900.0,552.6888,553.255,552.5597,552.9471,1900.0
2023-03-16 13:50:00,556.74,556.88,555.99,556.73,3750.0,553.0564,553.1954,552.3113,553.0464,3750.0
2023-03-16 13:55:00,556.65,556.86,556.41,556.5,2419.0,552.967,553.1756,552.7285,552.8179,2419.0
2023-03-16 14:00:00,556.47,556.68,556.07,556.68,3721.0,552.7881,552.9968,552.3908,552.9968,3721.0
2023-03-16 14:05:00,556.64,556.83,555.78,556.75,5555.0,552.957,553.1458,552.1027,553.0663,5555.0
2023-03-16 14:10:00,556.82,556.82,556.11,556.61,4719.0,553.1358,553.1358,552.4305,552.9272,4719.0
2023-03-16 14:15:00,556.01,556.18,555.71,556.18,1700.0,552.3312,552.5001,552.0332,552.5001,1700.0
2023-03-16 14:20:00,556.3,557.01,556.22,556.83,2531.0,552.6193,553.3246,552.5398,553.1458,2531.0
2023-03-16 14:25:00,556.68,557.31,556.35,557.24,6471.0,552.9968,553.6226,552.6689,553.5531,6471.0
2023-03-16 14:30:00,557.21,557.38,555.34,555.34,4437.0,553.5232,553.6921,551.6656,551.6656,4437.0
2023-03-16 14:35:00,555.9,556.93,555.9,556.55,3117.0,552.2219,553.2451,552.2219,552.8676,3117.0
2023-03-16 14:40:00,556.8,557.29,556.74,557.28,1884.0,553.116,553.6027,553.0564,553.5928,1884.0
2023-03-16 14:45:00,557.55,557.55,556.93,556.93,1549.0,553.861,553.861,553.2451,553.2451,1549.0
2023-03-16 14:50:00,557.11,557.47,557.06,557.36,4402.0,553.4239,553.7815,553.3742,553.6723,4402.0
2023-03-16 14:55:00,557.71,558.58,557.62,557.62,8844.0,554.0199,554.8842,553.9305,553.9305,8844.0
2023-03-16 15:00:00,557.76,557.76,556.7,556.76,3214.0,554.0696,554.0696,553.0166,553.0762,3214.0
2023-03-16 15:05:00,556.76,556.89,555.74,555.74,7178.0,553.0762,553.2054,552.063,552.063,7178.0
2023-03-16 15:10:00,556.12,556.45,555.94,555.94,2259.0,552.4405,552.7683,552.2617,552.2617,2259.0
2023-03-16 15:15:00,555.99,556.14,555.67,555.88,4135.0,552.3113,552.4603,551.9934,552.202,4135.0
2023-03-16 15:20:00,555.84,556.25,555.82,556.1,9649.0,552.1623,552.5696,552.1424,552.4206,9649.0
2023-03-16 15:25:00,555.77,556.11,555.26,555.92,4813.0,552.0928,552.4305,551.5862,552.2418,4813.0
2023-03-16 15:30:00,556.13,556.27,555.77,556.26,5874.0,552.4504,552.5895,552.0928,552.5795,5874.0
2023-03-16 15:35:00,555.93,556.08,555.42,555.5,3823.0,552.2517,552.4007,551.7451,551.8246,3823.0
2023-03-16 15:40:00,555.62,557.65,555.62,557.65,4893.0,551.9438,553.9603,551.9438,553.9603,4893.0
2023-03-16 15:45:00,557.48,557.56,555.59,556.09,12076.0,553.7915,553.8709,551.914,552.4107,12076.0
2023-03-16 15:50:00,556.27,556.55,555.36,556.55,13086.0,552.5895,552.8676,551.6855,552.8676,13086.0
2023-03-16 15:55:00,556.22,557.88,556.15,557.05,31790.0,552.5398,554.1888,552.4703,553.3643,31790.0
2023-03-17 09:30:00,555.31,555.31,551.46,554.8,287546.0,551.6358,551.6358,547.8113,551.1292,287546.0
2023-03-17 09:35:00,553.81,553.81,552.72,553.33,3189.0,550.1457,550.1457,549.063,549.6689,3189.0
2023-03-17 09:40:00,553.61,555.2,551.38,551.59,3103.0,549.9471,551.5265,547.7318,547.9404,3103.0
2023-03-17 09:45:00,551.62,551.84,549.69,549.69,5090.0,547.9702,548.1888,546.053,546.053,5090.0
2023-03-17 09:50:00,549.79,551.62,549.26,551.62,9858.0,546.1523,547.9702,545.6259,547.9702,9858.0
2023-03-17 09:55:00,551.61,551.61,549.59,549.63,3869.0,547.9603,547.9603,545.9537,545.9934,3869.0
2023-03-17 10:00:00,550.14,552.52,550.14,552.07,2600.0,546.5,548.8643,546.5,548.4173,2600.0
2023-03-17 10:05:00,551.78,552.2,549.86,550.26,5993.0,548.1292,548.5464,546.2219,546.6192,5993.0
2023-03-17 10:10:00,550.26,550.49,549.28,550.11,11100.0,546.6192,546.8477,545.6457,546.4702,11100.0
2023-03-17 10:15:00,550.32,551.28,549.45,549.46,5412.0,546.6788,547.6325,545.8146,545.8245,5412.0
2023-03-17 10:20:00,549.43,549.62,548.28,548.31,3706.0,545.7947,545.9835,544.6523,544.6821,3706.0
2023-03-17 10:25:00,548.32,548.38,546.88,547.81,6260.0,544.6921,544.7517,543.2616,544.1854,6260.0
2023-03-17 10:30:00,547.58,548.41,546.32,546.32,5204.0,543.957,544.7815,542.7053,542.7053,5204.0
2023-03-17 10:35:00,546.41,546.56,545.4,546.49,4607.0,542.7947,542.9437,541.7914,542.8742,4607.0
2023-03-17 10:40:00,546.5,547.25,546.01,546.9,4572.0,542.8841,543.6291,542.3974,543.2815,4572.0
2023-03-17 10:45:00,547.26,547.66,546.36,547.66,7948.0,543.6391,544.0364,542.745,544.0364,7948.0
2023-03-17 10:50:00,547.44,547.76,546.44,547.72,2100.0,543.8179,544.1358,542.8245,544.096,2100.0
2023-03-17 10:55:00,547.43,548.2,547.42,548.01,3726.0,543.808,544.5729,543.798,544.3841,3726.0
2023-03-17 11:00:00,548.1,548.13,546.74,547.0,3235.0,544.4735,544.5033,543.1225,543.3808,3235.0
2023-03-17 11:05:00,546.76,547.24,546.63,546.86,2796.0,543.1424,543.6192,543.0133,543.2417,2796.0
2023-03-17 11:10:00,547.0,547.05,546.44,546.6,3000.0,543.3808,543.4305,542.8245,542.9835,3000.0
2023-03-17 11:15:00,546.57,547.86,546.57,547.5,2647.0,542.9536,544.2351,542.9536,543.8775,2647.0
2023-03-17 11:20:00,548.03,548.03,546.43,546.44,4064.0,544.404,544.404,542.8146,542.8245,4064.0
2023-03-17 11:25:00,546.33,546.6,545.51,546.6,3690.0,542.7152,542.9835,541.9007,542.9835,3690.0
2023-03-17 11:30:00,546.74,547.14,546.62,546.93,2874.0,543.1225,543.5199,543.0033,543.3113,2874.0
2023-03-17 11:35:00,546.99,546.99,544.96,544.96,4239.0,543.3709,543.3709,541.3543,541.3543,4239.0
2023-03-17 11:40:00,544.93,544.93,543.96,544.61,2312.0,541.3245,541.3245,540.3609,541.0066,2312.0
2023-03-17 11:45:00,544.83,545.44,544.81,545.24,3005.0,541.2252,541.8311,541.2053,541.6324,3005.0
2023-03-17 11:50:00,545.57,545.9,545.02,545.26,2403.0,541.9603,542.2881,541.4139,541.6523,2403.0
2023-03-17 11:55:00,544.96,545.17,544.39,545.16,1300.0,541.3543,541.5629,540.7881,541.553,1300.0
2023-03-17 12:00:00,545.84,546.04,545.84,545.93,1236.0,542.2285,542.4272,542.2285,542.3179,1236.0
2023-03-17 12:05:00,545.62,546.83,545.11,546.83,5663.0,542.0099,543.2119,541.5033,543.2119,5663.0
2023-03-17 12:10:00,546.95,547.45,546.74,547.37,1300.0,543.3311,543.8278,543.1225,543.7484,1300.0
2023-03-17 12:15:00,547.32,548.67,547.05,548.52,8288.0,543.6987,545.0398,543.4305,544.8907,8288.0
2023-03-17 12:20:00,548.7,548.82,547.91,548.1,2734.0,545.0696,545.1888,544.2848,544.4735,2734.0
2023-03-17 12:25:00,548.26,549.38,548.26,549.38,20385.0,544.6325,545.7451,544.6325,545.7451,20385.0
2023-03-17 12:30:00,549.9,550.61,549.25,549.62,2677.0,546.2616,546.9669,545.6159,545.9835,2677.0
2023-03-17 12:35:00,549.3,549.3,548.72,548.9,1884.0,545.6656,545.6656,545.0894,545.2682,1884.0
2023-03-17 12:40:00,548.93,549.78,548.93,549.01,9929.0,545.298,546.1424,545.298,545.3775,9929.0
2023-03-17 12:45:00,548.95,548.96,547.67,547.67,3172.0,545.3179,545.3278,544.0464,544.0464,3172.0
2023-03-17 12:50:00,548.14,548.39,546.94,547.12,3872.0,544.5133,544.7616,543.3212,543.5,3872.0
2023-03-17 12:55:00,547.09,547.55,546.83,547.21,2980.0,543.4702,543.9272,543.2119,543.5894,2980.0
2023-03-17 13:00:00,547.2,547.48,546.99,547.08,2942.0,543.5795,543.8576,543.3709,543.4603,2942.0
2023-03-17 13:05:00,547.38,548.06,547.38,548.06,1200.0,543.7583,544.4338,543.7583,544.4338,1200.0
2023-03-17 13:10:00,548.06,548.38,547.85,548.38,1200.0,544.4338,544.7517,544.2252,544.7517,1200.0
2023-03-17 13:15:00,548.38,548.64,547.48,548.37,2362.0,544.7517,545.01,543.8576,544.7417,2362.0
2023-03-17 13:20:00,549.27,550.04,549.27,549.51,1209.0,545.6358,546.4007,545.6358,545.8742,1209.0
2023-03-17 13:25:00,549.19,549.53,549.19,549.4,1727.0,545.5563,545.8941,545.5563,545.7649,1727.0
2023-03-17 13:30:00,549.1,549.36,548.35,548.62,3911.0,545.4669,545.7252,544.7219,544.9901,3911.0
2023-03-17 13:35:00,548.17,548.67,547.82,548.67,1333.0,544.5431,545.0398,544.1954,545.0398,1333.0
2023-03-17 13:40:00,548.76,549.23,548.39,549.23,4607.0,545.1292,545.596,544.7616,545.596,4607.0
2023-03-17 13:45:00,549.09,549.5,548.97,549.08,3601.0,545.457,545.8643,545.3378,545.447,3601.0
2023-03-17 13:50:00,549.02,549.39,548.39,548.59,1000.0,545.3874,545.755,544.7616,544.9603,1000.0
2023-03-17 13:55:00,548.59,549.02,548.1,549.01,3264.0,544.9603,545.3874,544.4735,545.3775,3264.0
2023-03-17 14:00:00,549.22,549.63,548.64,548.64,4203.0,545.5861,545.9934,545.01,545.01,4203.0
2023-03-17 14:05:00,548.64,548.64,547.65,547.86,5479.0,545.01,545.01,544.0265,544.2351,5479.0
2023-03-17 14:10:00,547.7,547.7,547.1,547.1,2823.0,544.0762,544.0762,543.4801,543.4801,2823.0
2023-03-17 14:15:00,547.11,547.72,546.9,547.13,2308.0,543.4901,544.096,543.2815,543.5099,2308.0
2023-03-17 14:20:00,547.42,547.55,546.71,546.71,1100.0,543.798,543.9272,543.0927,543.0927,1100.0
2023-03-17 14:25:00,546.45,546.45,545.92,546.08,3359.0,542.8344,542.8344,542.3079,542.4669,3359.0
2023-03-17 14:30:00,546.25,547.07,546.11,546.82,2878.0,542.6358,543.4503,542.4967,543.202,2878.0
2023-03-17 14:35:00,546.92,546.92,546.12,546.59,2664.0,543.3013,543.3013,542.5066,542.9735,2664.0
2023-03-17 14:40:00,546.83,546.83,546.15,546.15,2628.0,543.2119,543.2119,542.5364,542.5364,2628.0
2023-03-17 14:45:00,546.11,546.61,545.9,546.41,3005.0,542.4967,542.9934,542.2881,542.7947,3005.0
2023-03-17 14:50:00,546.48,547.39,545.64,547.39,2102.0,542.8642,543.7682,542.0298,543.7682,2102.0
2023-03-17 14:55:00,547.36,547.56,546.83,547.19,3216.0,543.7384,543.9371,543.2119,543.5695,3216.0
2023-03-17 15:00:00,547.27,548.35,547.27,548.17,6607.0,543.649,544.7219,543.649,544.5431,6607.0
2023-03-17 15:05:00,548.13,548.45,547.89,548.04,8586.0,544.5033,544.8212,544.2649,544.4139,8586.0
2023-03-17 15:10:00,548.03,548.53,547.87,548.29,5352.0,544.404,544.9007,544.245,544.6623,5352.0
2023-03-17 15:15:00,548.28,548.48,547.25,547.75,6190.0,544.6523,544.851,543.6291,544.1258,6190.0
2023-03-17 15:20:00,547.72,547.79,546.8,547.39,4074.0,544.096,544.1656,543.1821,543.7682,4074.0
2023-03-17 15:25:00,547.8,548.67,547.19,548.32,6781.0,544.1755,545.0398,543.5695,544.6921,6781.0
2023-03-17 15:30:00,548.31,548.31,545.68,546.49,5851.0,544.6821,544.6821,542.0695,542.8742,5851.0
2023-03-17 15:35:00,546.74,546.91,546.27,546.7,6922.0,543.1225,543.2914,542.6556,543.0828,6922.0
2023-03-17 15:40:00,546.57,547.54,546.53,547.54,10638.0,542.9536,543.9172,542.9139,543.9172,10638.0
2023-03-17 15:45:00,547.43,547.45,545.81,546.89,22014.0,543.808,543.8278,542.1987,543.2715,22014.0
2023-03-17 15:50:00,546.9,548.81,546.79,547.64,35800.0,543.2815,545.1788,543.1722,544.0166,35800.0
2023-03-17 15:55:00,547.87,548.5,545.9,547.38,71890.0,544.245,544.8709,542.2881,543.7583,71890.0
2023-03-20 09:30:00,546.76,548.21,545.57,546.79,12614.0,543.1424,544.5828,541.9603,543.1722,12614.0
2023-03-20 09:35:00,547.39,548.22,546.35,547.53,1455.0,543.7682,544.5927,542.7351,543.9073,1455.0
2023-03-20 09:40:00,547.76,549.45,547.76,548.63,2737.0,544.1358,545.8146,544.1358,545.0,2737.0
2023-03-20 09:45:00,549.6,549.6,548.1,548.45,1309.0,545.9636,545.9636,544.4735,544.8212,1309.0
2023-03-20 09:50:00,548.59,550.43,548.57,550.43,2953.0,544.9603,546.7881,544.9404,546.7881,2953.0
2023-03-20 09:55:00,550.0,550.83,549.67,549.69,2907.0,546.361,547.1855,546.0331,546.053,2907.0
2023-03-20 10:00:00,550.35,551.65,550.33,551.06,2134.0,546.7086,548.0,546.6888,547.4139,2134.0
2023-03-20 10:05:00,551.36,552.16,550.95,551.78,6527.0,547.712,548.5067,547.3047,548.1292,6527.0
2023-03-20 10:10:00,551.51,552.57,551.4,552.06,4076.0,547.861,548.9139,547.7517,548.4073,4076.0
2023-03-20 10:15:00,552.66,552.92,551.58,551.63,3194.0,549.0034,549.2616,547.9305,547.9802,3194.0
2023-03-20 10:20:00,551.89,552.51,551.51,552.5,1800.0,548.2384,548.8543,547.861,548.8444,1800.0
2023-03-20 10:25:00,553.0,553.0,551.76,552.9,1275.0,549.3411,549.3411,548.1093,549.2418,1275.0
2023-03-20 10:30:00,552.76,553.45,552.45,553.36,3983.0,549.1027,549.7881,548.7947,549.6987,3983.0
2023-03-20 10:35:00,553.38,553.62,552.95,553.62,3331.0,549.7186,549.957,549.2914,549.957,3331.0
2023-03-20 10:40:00,553.66,554.3,553.44,553.87,2658.0,549.9967,550.6325,549.7782,550.2053,2658.0
2023-03-20 10:45:00,553.81,554.86,553.8,554.81,2216.0,550.1457,551.1888,550.1358,551.1391,2216.0
2023-03-20 10:50:00,554.83,554.83,554.14,554.26,3359.0,551.159,551.159,550.4736,550.5928,3359.0
2023-03-20 10:55:00,554.03,554.08,553.42,553.69,5700.0,550.3643,550.414,549.7583,550.0265,5700.0
2023-03-20 11:00:00,553.88,554.88,553.88,554.16,3540.0,550.2153,551.2087,550.2153,550.4934,3540.0
2023-03-20 11:05:00,553.82,554.07,553.46,553.63,3847.0,550.1557,550.404,549.7981,549.9669,3847.0
2023-03-20 11:10:00,553.38,553.63,552.56,552.75,5810.0,549.7186,549.9669,548.904,549.0928,5810.0
2023-03-20 11:15:00,552.61,552.68,551.46,551.88,3328.0,548.9537,549.0232,547.8113,548.2285,3328.0
2023-03-20 11:20:00,552.13,552.13,551.17,551.35,6802.0,548.4769,548.4769,547.5232,547.702,6802.0
2023-03-20 11:25:00,551.09,552.36,551.09,552.27,6716.0,547.4437,548.7053,547.4437,548.6159,6716.0
2023-03-20 11:30:00,552.27,552.56,551.81,552.04,3252.0,548.6159,548.904,548.159,548.3875,3252.0
2023-03-20 11:35:00,551.84,551.84,550.72,550.87,6204.0,548.1888,548.1888,547.0762,547.2252,6204.0
2023-03-20 11:40:00,550.8,551.09,550.0,550.08,4406.0,547.1557,547.4437,546.361,546.4404,4406.0
2023-03-20 11:45:00,550.0,550.65,549.93,550.24,6426.0,546.361,547.0067,546.2914,546.5994,6426.0
2023-03-20 11:50:00,550.24,550.34,549.26,550.0,2800.0,546.5994,546.6987,545.6259,546.361,2800.0
2023-03-20 11:55:00,549.15,549.37,548.66,549.27,4381.0,545.5166,545.7351,545.0298,545.6358,4381.0
2023-03-20 12:00:00,549.24,549.93,548.75,549.47,2470.0,545.606,546.2914,545.1192,545.8345,2470.0
2023-03-20 12:05:00,549.28,550.09,548.92,548.93,2849.0,545.6457,546.4504,545.2881,545.298,2849.0
2023-03-20 12:10:00,549.04,549.04,548.3,548.48,2349.0,545.4073,545.4073,544.6722,544.851,2349.0
2023-03-20 12:15:00,549.04,550.24,549.04,550.06,7136.0,545.4073,546.5994,545.4073,546.4206,7136.0
2023-03-20 12:20:00,550.06,550.3,549.67,550.3,7340.0,546.4206,546.659,546.0331,546.659,7340.0
2023-03-20 12:25:00,550.29,550.59,549.96,550.38,2987.0,546.649,546.9471,546.3212,546.7384,2987.0
2023-03-20 12:30:00,550.1,550.52,549.91,550.17,3000.0,546.4603,546.8775,546.2715,546.5298,3000.0
2023-03-20 12:35:00,550.22,550.8,549.75,550.8,2841.0,546.5795,547.1557,546.1126,547.1557,2841.0
2023-03-20 12:40:00,550.82,550.82,550.2,550.56,1800.0,547.1755,547.1755,546.5596,546.9172,1800.0
2023-03-20 12:45:00,550.5,550.67,550.33,550.58,1655.0,546.8576,547.0265,546.6888,546.9371,1655.0
2023-03-20 12:50:00,550.69,551.18,550.53,550.63,3007.0,547.0464,547.5331,546.8874,546.9868,3007.0
2023-03-20 12:55:00,550.68,550.98,550.6,550.75,2605.0,547.0365,547.3345,546.957,547.106,2605.0
2023-03-20 13:00:00,550.76,550.97,550.72,550.78,1229.0,547.1159,547.3245,547.0762,547.1358,1229.0
2023-03-20 13:05:00,550.96,551.65,550.95,551.51,1950.0,547.3146,548.0,547.3047,547.861,1950.0
2023-03-20 13:10:00,551.56,551.58,551.17,551.22,2902.0,547.9106,547.9305,547.5232,547.5729,2902.0
2023-03-20 13:15:00,551.28,551.41,550.76,550.84,2300.0,547.6325,547.7616,547.1159,547.1954,2300.0
2023-03-20 13:20:00,550.9,551.25,550.75,551.08,2028.0,547.255,547.6027,547.106,547.4338,2028.0
2023-03-20 13:25:00,550.88,550.94,550.33,550.35,3054.0,547.2351,547.2947,546.6888,546.7086,3054.0
2023-03-20 13:30:00,550.34,550.41,550.18,550.31,1561.0,546.6987,546.7682,546.5398,546.6689,1561.0
2023-03-20 13:35:00,550.14,550.28,549.88,550.0,2796.0,546.5,546.6391,546.2417,546.361,2796.0
2023-03-20 13:40:00,550.05,551.15,550.04,550.65,7220.0,546.4106,547.5033,546.4007,547.0067,7220.0
2023-03-20 13:45:00,550.39,550.69,550.08,550.25,2398.0,546.7484,547.0464,546.4404,546.6093,2398.0
2023-03-20 13:50:00,550.17,550.29,549.72,550.09,2052.0,546.5298,546.649,546.0828,546.4504,2052.0
2023-03-20 13:55:00,550.0,550.12,549.71,549.71,993.0,546.361,546.4802,546.0729,546.0729,993.0
2023-03-20 14:00:00,550.17,550.17,549.61,549.61,2119.0,546.5298,546.5298,545.9735,545.9735,2119.0
2023-03-20 14:05:00,550.03,550.08,549.53,549.61,1100.0,546.3908,546.4404,545.8941,545.9735,1100.0
2023-03-20 14:10:00,549.63,549.68,549.19,549.42,4075.0,545.9934,546.0431,545.5563,545.7848,4075.0
2023-03-20 14:15:00,549.24,549.63,549.11,549.46,4938.0,545.606,545.9934,545.4768,545.8245,4938.0
2023-03-20 14:20:00,549.31,550.0,549.18,549.54,2418.0,545.6755,546.361,545.5464,545.904,2418.0
2023-03-20 14:25:00,549.47,549.48,549.14,549.14,1731.0,545.8345,545.8444,545.5066,545.5066,1731.0
2023-03-20 14:30:00,548.98,549.08,548.2,548.65,3808.0,545.3477,545.447,544.5729,545.0199,3808.0
2023-03-20 14:35:00,548.26,548.27,547.78,547.78,2514.0,544.6325,544.6424,544.1556,544.1556,2514.0
2023-03-20 14:40:00,547.57,548.04,547.3,547.89,1714.0,543.947,544.4139,543.6788,544.2649,1714.0
2023-03-20 14:45:00,548.28,548.39,548.28,548.32,501.0,544.6523,544.7616,544.6523,544.6921,501.0
2023-03-20 14:50:00,548.45,549.31,548.44,548.63,3743.0,544.8212,545.6755,544.8113,545.0,3743.0
2023-03-20 14:55:00,548.48,548.85,548.24,548.51,2393.0,544.851,545.2186,544.6126,544.8808,2393.0
2023-03-20 15:00:00,548.34,548.34,548.31,548.31,400.0,544.7119,544.7119,544.6821,544.6821,400.0
2023-03-20 15:05:00,548.6,549.42,548.6,549.0,4741.0,544.9702,545.7848,544.9702,545.3676,4741.0
2023-03-20 15:10:00,548.84,549.21,548.82,548.83,1890.0,545.2086,545.5762,545.1888,545.1987,1890.0
2023-03-20 15:15:00,548.8,549.18,548.52,549.18,1594.0,545.1689,545.5464,544.8907,545.5464,1594.0
2023-03-20 15:20:00,549.44,549.55,548.8,549.46,1880.0,545.8047,545.9139,545.1689,545.8245,1880.0
2023-03-20 15:25:00,549.81,550.44,549.81,550.3,2017.0,546.1722,546.798,546.1722,546.659,2017.0
2023-03-20 15:30:00,550.14,550.52,550.0,550.38,4932.0,546.5,546.8775,546.361,546.7384,4932.0
2023-03-20 15:35:00,550.51,550.61,550.09,550.51,2838.0,546.8676,546.9669,546.4504,546.8676,2838.0
2023-03-20 15:40:00,550.4,550.96,550.27,550.44,7278.0,546.7583,547.3146,546.6292,546.798,7278.0
2023-03-20 15:45:00,550.37,551.14,550.14,551.04,10177.0,546.7285,547.4934,546.5,547.3941,10177.0
2023-03-20 15:50:00,551.2,551.65,550.86,551.13,17353.0,547.553,548.0,547.2153,547.4835,17353.0
2023-03-20 15:55:00,550.86,551.17,550.23,550.23,42047.0,547.2153,547.5232,546.5894,546.5894,42047.0
2023-03-21 09:30:00,554.38,554.82,553.21,554.72,18120.0,550.712,551.1491,549.5497,551.0497,18120.0
2023-03-21 09:35:00,554.63,555.43,553.87,555.0,8256.0,550.9603,551.755,550.2053,551.3279,8256.0
2023-03-21 09:40:00,555.36,555.55,553.08,554.73,4809.0,551.6855,551.8742,549.4206,551.0597,4809.0
2023-03-21 09:45:00,554.49,555.96,554.39,555.96,2808.0,550.8212,552.2815,550.7219,552.2815,2808.0
2023-03-21 09:50:00,555.96,555.96,553.67,554.23,3734.0,552.2815,552.2815,550.0067,550.563,3734.0
2023-03-21 09:55:00,554.58,554.91,553.52,553.56,6546.0,550.9107,551.2385,549.8577,549.8974,6546.0
2023-03-21 10:00:00,553.91,553.94,551.75,552.52,7073.0,550.2451,550.2749,548.0994,548.8643,7073.0
2023-03-21 10:05:00,552.76,552.79,551.84,552.03,6368.0,549.1027,549.1325,548.1888,548.3775,6368.0
2023-03-21 10:10:00,552.48,552.77,551.66,551.69,2834.0,548.8245,549.1126,548.01,548.0398,2834.0
2023-03-21 10:15:00,551.69,554.23,551.69,554.22,4423.0,548.0398,550.563,548.0398,550.553,4423.0
2023-03-21 10:20:00,554.37,554.37,552.63,552.84,2636.0,550.702,550.702,548.9736,549.1822,2636.0
2023-03-21 10:25:00,553.11,553.26,552.03,552.22,2928.0,549.4504,549.5994,548.3775,548.5663,2928.0
2023-03-21 10:30:00,552.23,552.58,551.99,552.41,2128.0,548.5762,548.9239,548.3378,548.755,2128.0
2023-03-21 10:35:00,552.26,552.65,552.23,552.35,1813.0,548.606,548.9934,548.5762,548.6954,1813.0
2023-03-21 10:40:00,552.44,552.79,552.1,552.72,3711.0,548.7848,549.1325,548.4471,549.063,3711.0
2023-03-21 10:45:00,553.08,553.62,552.84,553.62,400.0,549.4206,549.957,549.1822,549.957,400.0
2023-03-21 10:50:00,553.25,553.44,552.85,552.85,1980.0,549.5895,549.7782,549.1921,549.1921,1980.0
2023-03-21 10:55:00,552.89,552.9,552.23,552.34,1610.0,549.2318,549.2418,548.5762,548.6855,1610.0
2023-03-21 11:00:00,552.22,552.72,551.76,552.61,4601.0,548.5663,549.063,548.1093,548.9537,4601.0
2023-03-21 11:05:00,552.39,552.79,552.29,552.67,2339.0,548.7351,549.1325,548.6358,549.0133,2339.0
2023-03-21 11:10:00,552.67,553.08,552.67,553.08,1499.0,549.0133,549.4206,549.0133,549.4206,1499.0
2023-03-21 11:15:00,553.17,553.74,553.04,553.39,1317.0,549.51,550.0762,549.3808,549.7285,1317.0
2023-03-21 11:20:00,553.39,553.66,553.09,553.36,2785.0,549.7285,549.9967,549.4305,549.6987,2785.0
2023-03-21 11:25:00,553.36,553.71,553.12,553.37,4115.0,549.6987,550.0464,549.4603,549.7087,4115.0
2023-03-21 11:30:00,553.65,553.85,553.54,553.85,1864.0,549.9868,550.1855,549.8775,550.1855,1864.0
2023-03-21 11:35:00,553.56,553.9,553.28,553.49,4624.0,549.8974,550.2351,549.6193,549.8279,4624.0
2023-03-21 11:40:00,553.55,553.57,552.7,552.71,6081.0,549.8875,549.9073,549.0431,549.053,6081.0
2023-03-21 11:45:00,552.58,553.04,552.12,552.83,3058.0,548.9239,549.3808,548.4669,549.1722,3058.0
2023-03-21 11:50:00,553.0,553.22,552.71,552.83,7729.0,549.3411,549.5596,549.053,549.1722,7729.0
2023-03-21 11:55:00,552.83,552.91,552.4,552.9,8085.0,549.1722,549.2517,548.7451,549.2418,8085.0
2023-03-21 12:00:00,552.98,553.27,552.64,552.83,2587.0,549.3212,549.6093,548.9835,549.1722,2587.0
2023-03-21 12:05:00,552.83,553.1,552.63,552.88,2042.0,549.1722,549.4404,548.9736,549.2219,2042.0
2023-03-21 12:10:00,553.13,553.42,552.85,553.2,3661.0,549.4702,549.7583,549.1921,549.5398,3661.0
2023-03-21 12:15:00,553.38,553.43,553.21,553.24,2200.0,549.7186,549.7683,549.5497,549.5795,2200.0
2023-03-21 12:20:00,553.07,553.26,552.91,552.99,2416.0,549.4106,549.5994,549.2517,549.3312,2416.0
2023-03-21 12:25:00,553.12,553.94,553.07,553.72,2620.0,549.4603,550.2749,549.4106,550.0563,2620.0
2023-03-21 12:30:00,553.7,553.87,552.84,552.84,4580.0,550.0365,550.2053,549.1822,549.1822,4580.0
2023-03-21 12:35:00,553.08,553.09,552.37,552.37,2475.0,549.4206,549.4305,548.7153,548.7153,2475.0
2023-03-21 12:40:00,552.64,552.64,552.11,552.36,3107.0,548.9835,548.9835,548.457,548.7053,3107.0
2023-03-21 12:45:00,552.35,552.53,552.07,552.12,2958.0,548.6954,548.8742,548.4173,548.4669,2958.0
2023-03-21 12:50:00,552.12,552.82,552.11,552.77,3195.0,548.4669,549.1623,548.457,549.1126,3195.0
2023-03-21 12:55:00,552.65,553.47,552.65,552.92,4185.0,548.9934,549.808,548.9934,549.2616,4185.0
2023-03-21 13:00:00,552.99,552.99,552.6,552.74,1900.0,549.3312,549.3312,548.9438,549.0828,1900.0
2023-03-21 13:05:00,552.74,552.88,552.67,552.83,2936.0,549.0828,549.2219,549.0133,549.1722,2936.0
2023-03-21 13:10:00,552.9,553.63,552.9,553.63,2833.0,549.2418,549.9669,549.2418,549.9669,2833.0
2023-03-21 13:15:00,553.47,553.56,553.08,553.15,2101.0,549.808,549.8974,549.4206,549.4901,2101.0
2023-03-21 13:20:00,553.27,553.65,553.27,553.6,4331.0,549.6093,549.9868,549.6093,549.9371,4331.0
2023-03-21 13:25:00,553.56,554.42,553.56,554.42,3300.0,549.8974,550.7517,549.8974,550.7517,3300.0
2023-03-21 13:30:00,554.73,555.13,554.68,555.13,1700.0,551.0597,551.457,551.01,551.457,1700.0
2023-03-21 13:35:00,555.32,555.64,555.2,555.39,2627.0,551.6458,551.9636,551.5265,551.7153,2627.0
2023-03-21 13:40:00,555.4,555.58,554.93,555.47,4478.0,551.7252,551.904,551.2583,551.7948,4478.0
2023-03-21 13:45:00,555.47,555.7,555.26,555.26,2944.0,551.7948,552.0232,551.5862,551.5862,2944.0
2023-03-21 13:50:00,555.26,555.35,554.93,555.12,9445.0,551.5862,551.6756,551.2583,551.4471,9445.0
2023-03-21 13:55:00,555.26,555.32,554.34,554.34,4854.0,551.5862,551.6458,550.6722,550.6722,4854.0
2023-03-21 14:00:00,554.51,554.59,554.15,554.48,2786.0,550.8411,550.9206,550.4835,550.8113,2786.0
2023-03-21 14:05:00,554.62,554.73,554.28,554.58,2992.0,550.9504,551.0597,550.6126,550.9107,2992.0
2023-03-21 14:10:00,554.35,554.35,553.95,554.13,2430.0,550.6822,550.6822,550.2848,550.4636,2430.0
2023-03-21 14:15:00,554.17,554.73,553.87,554.14,6730.0,550.5034,551.0597,550.2053,550.4736,6730.0
2023-03-21 14:20:00,554.18,554.78,554.17,554.64,2715.0,550.5133,551.1093,550.5034,550.9703,2715.0
2023-03-21 14:25:00,554.64,555.78,554.62,555.33,6964.0,550.9703,552.1027,550.9504,551.6557,6964.0
2023-03-21 14:30:00,555.45,555.8,555.21,555.37,4722.0,551.7749,552.1226,551.5365,551.6954,4722.0
2023-03-21 14:35:00,555.51,555.83,555.32,555.44,2825.0,551.8345,552.1524,551.6458,551.765,2825.0
2023-03-21 14:40:00,555.65,555.86,555.55,555.56,3657.0,551.9736,552.1822,551.8742,551.8842,3657.0
2023-03-21 14:45:00,555.68,556.01,555.67,555.68,3903.0,552.0034,552.3312,551.9934,552.0034,3903.0
2023-03-21 14:50:00,555.68,555.74,555.34,555.68,3676.0,552.0034,552.063,551.6656,552.0034,3676.0
2023-03-21 14:55:00,555.8,556.7,555.79,556.39,3750.0,552.1226,553.0166,552.1126,552.7087,3750.0
2023-03-21 15:00:00,556.37,556.7,555.93,556.02,6472.0,552.6888,553.0166,552.2517,552.3411,6472.0
2023-03-21 15:05:00,556.03,556.18,555.86,556.04,2480.0,552.3511,552.5001,552.1822,552.361,2480.0
2023-03-21 15:10:00,556.03,556.58,555.89,556.16,6728.0,552.3511,552.8974,552.212,552.4802,6728.0
2023-03-21 15:15:00,556.1,557.06,556.06,556.99,5702.0,552.4206,553.3742,552.3809,553.3047,5702.0
2023-03-21 15:20:00,557.06,557.23,556.68,556.68,4898.0,553.3742,553.5431,552.9968,552.9968,4898.0
2023-03-21 15:25:00,556.82,557.0,556.58,556.79,2722.0,553.1358,553.3146,552.8974,553.106,2722.0
2023-03-21 15:30:00,556.62,556.88,556.07,556.15,5494.0,552.9372,553.1954,552.3908,552.4703,5494.0
2023-03-21 15:35:00,556.16,557.49,556.05,557.49,5248.0,552.4802,553.8014,552.3709,553.8014,5248.0
2023-03-21 15:40:00,557.66,558.55,557.61,558.48,5731.0,553.9703,554.8544,553.9206,554.7848,5731.0
2023-03-21 15:45:00,558.54,558.79,557.24,557.75,14021.0,554.8444,555.0928,553.5531,554.0597,14021.0
2023-03-21 15:50:00,557.57,557.57,556.34,556.84,30492.0,553.8809,553.8809,552.659,553.1557,30492.0
2023-03-21 15:55:00,556.76,557.26,556.2,557.18,49448.0,553.0762,553.5729,552.5199,553.4934,49448.0
2023-03-22 09:30:00,556.7,557.71,555.52,557.23,23371.0,553.0166,554.0199,551.8444,553.5431,23371.0
2023-03-22 09:35:00,557.18,558.4,556.97,558.2,8841.0,553.4934,554.7054,553.2848,554.5067,8841.0
2023-03-22 09:40:00,558.0,558.07,556.4,557.46,8242.0,554.308,554.3776,552.7186,553.7716,8242.0
2023-03-22 09:45:00,557.46,559.72,557.46,559.72,7301.0,553.7716,556.0166,553.7716,556.0166,7301.0
2023-03-22 09:50:00,559.97,561.0,558.91,560.12,10012.0,556.265,557.2882,555.212,556.414,10012.0
2023-03-22 09:55:00,560.14,561.0,559.69,561.0,4853.0,556.4339,557.2882,555.9868,557.2882,4853.0
2023-03-22 10:00:00,561.24,562.14,560.73,561.17,6200.0,557.5266,558.4206,557.02,557.457,6200.0
2023-03-22 10:05:00,561.38,562.39,560.98,562.39,6701.0,557.6657,558.669,557.2683,558.669,6701.0
2023-03-22 10:10:00,562.54,562.55,561.18,561.19,3662.0,558.818,558.8279,557.467,557.4769,3662.0
2023-03-22 10:15:00,561.47,563.0,561.47,562.88,3432.0,557.7551,559.2749,557.7551,559.1557,3432.0
2023-03-22 10:20:00,563.0,564.0,563.0,563.38,5292.0,559.2749,560.2683,559.2749,559.6524,5292.0
2023-03-22 10:25:00,563.4,565.54,562.8,565.08,20070.0,559.6723,561.7981,559.0763,561.3412,20070.0
2023-03-22 10:30:00,565.39,565.59,564.63,565.2,6996.0,561.6491,561.8478,560.8942,561.4604,6996.0
2023-03-22 10:35:00,565.16,565.99,564.84,565.32,6752.0,561.4206,562.2452,561.1028,561.5796,6752.0
2023-03-22 10:40:00,565.26,565.53,564.31,564.6,4985.0,561.52,561.7882,560.5763,560.8644,4985.0
2023-03-22 10:45:00,564.74,565.22,563.4,563.42,3845.0,561.0034,561.4803,559.6723,559.6922,3845.0
2023-03-22 10:50:00,563.62,563.81,561.94,562.96,18425.0,559.8908,560.0796,558.222,559.2352,18425.0
2023-03-22 10:55:00,562.92,563.1,562.08,562.47,11775.0,559.1955,559.3743,558.361,558.7484,11775.0
2023-03-22 11:00:00,562.6,563.14,562.4,562.53,5215.0,558.8776,559.414,558.6789,558.8081,5215.0
2023-03-22 11:05:00,562.51,563.43,562.4,562.4,6359.0,558.7882,559.7021,558.6789,558.6789,6359.0
2023-03-22 11:10:00,562.06,563.53,562.05,562.38,4021.0,558.3412,559.8014,558.3312,558.659,4021.0
2023-03-22 11:15:00,562.68,563.27,562.29,562.84,5175.0,558.9571,559.5432,558.5696,559.116,5175.0
2023-03-22 11:20:00,562.95,563.14,562.52,563.05,4516.0,559.2253,559.414,558.7981,559.3246,4516.0
2023-03-22 11:25:00,563.28,563.58,562.83,563.06,4424.0,559.5531,559.8511,559.1061,559.3345,4424.0
2023-03-22 11:30:00,563.24,564.39,563.1,564.39,3307.0,559.5134,560.6557,559.3743,560.6557,3307.0
2023-03-22 11:35:00,564.32,564.39,563.92,563.98,3676.0,560.5862,560.6557,560.1889,560.2485,3676.0
2023-03-22 11:40:00,563.86,564.04,563.51,564.04,3982.0,560.1293,560.3081,559.7816,560.3081,3982.0
2023-03-22 11:45:00,564.2,564.8,563.89,563.9,1978.0,560.467,561.063,560.1591,560.169,1978.0
2023-03-22 11:50:00,563.66,563.71,562.88,562.98,4156.0,559.9306,559.9802,559.1557,559.2551,4156.0
2023-03-22 11:55:00,562.94,563.08,562.66,562.79,2100.0,559.2153,559.3544,558.9372,559.0663,2100.0
2023-03-22 12:00:00,562.89,563.78,562.57,563.78,5212.0,559.1657,560.0498,558.8478,560.0498,5212.0
2023-03-22 12:05:00,563.89,564.08,563.03,563.12,4030.0,560.1591,560.3478,559.3047,559.3941,4030.0
2023-03-22 12:10:00,563.04,563.16,562.64,562.97,2772.0,559.3147,559.4339,558.9173,559.2451,2772.0
2023-03-22 12:15:00,563.26,563.26,563.03,563.03,225.0,559.5332,559.5332,559.3047,559.3047,225.0
2023-03-22 12:20:00,562.72,562.83,562.04,562.82,4931.0,558.9968,559.1061,558.3213,559.0961,4931.0
2023-03-22 12:25:00,562.46,563.56,562.46,562.98,8067.0,558.7385,559.8312,558.7385,559.2551,8067.0
2023-03-22 12:30:00,563.3,563.31,562.89,562.89,2100.0,559.573,559.5829,559.1657,559.1657,2100.0
2023-03-22 12:35:00,563.07,563.25,563.0,563.0,1300.0,559.3445,559.5233,559.2749,559.2749,1300.0
2023-03-22 12:40:00,562.9,563.36,562.74,563.3,2423.0,559.1756,559.6326,559.0167,559.573,2423.0
2023-03-22 12:45:00,563.22,563.58,562.71,563.3,5168.0,559.4935,559.8511,558.9869,559.573,5168.0
2023-03-22 12:50:00,563.34,563.54,563.09,563.1,1002.0,559.6127,559.8114,559.3643,559.3743,1002.0
2023-03-22 12:55:00,563.0,563.27,561.98,561.98,4889.0,559.2749,559.5432,558.2617,558.2617,4889.0
2023-03-22 13:00:00,561.82,561.82,561.51,561.59,2341.0,558.1027,558.1027,557.7948,557.8743,2341.0
2023-03-22 13:05:00,561.75,562.19,561.29,561.29,3951.0,558.0332,558.4703,557.5763,557.5763,3951.0
2023-03-22 13:10:00,561.36,561.57,561.32,561.53,400.0,557.6458,557.8544,557.6061,557.8147,400.0
2023-03-22 13:15:00,561.35,562.12,561.35,561.95,3219.0,557.6359,558.4008,557.6359,558.2319,3219.0
2023-03-22 13:20:00,561.95,562.22,561.87,561.88,1100.0,558.2319,558.5001,558.1524,558.1624,1100.0
2023-03-22 13:25:00,561.85,561.85,561.76,561.83,400.0,558.1325,558.1325,558.0431,558.1127,400.0
2023-03-22 13:30:00,562.04,562.45,562.01,562.22,3226.0,558.3213,558.7286,558.2915,558.5001,3226.0
2023-03-22 13:35:00,562.47,562.72,562.22,562.25,1800.0,558.7484,558.9968,558.5001,558.5299,1800.0
2023-03-22 13:40:00,562.36,562.62,562.2,562.55,2644.0,558.6392,558.8975,558.4802,558.8279,2644.0
2023-03-22 13:45:00,562.76,563.2,562.76,563.2,1583.0,559.0365,559.4736,559.0365,559.4736,1583.0
2023-03-22 13:50:00,563.19,563.5,563.19,563.31,1844.0,559.4637,559.7716,559.4637,559.5829,1844.0
2023-03-22 13:55:00,563.22,563.8,563.22,563.7,4573.0,559.4935,560.0696,559.4935,559.9703,4573.0
2023-03-22 14:00:00,563.45,565.43,563.03,565.38,4395.0,559.722,561.6889,559.3047,561.6392,4395.0
2023-03-22 14:05:00,565.62,567.2,565.51,566.0,8825.0,561.8776,563.4472,561.7683,562.2551,8825.0
2023-03-22 14:10:00,566.15,566.67,564.04,564.04,7061.0,562.4041,562.9207,560.3081,560.3081,7061.0
2023-03-22 14:15:00,564.68,565.08,564.21,565.08,1565.0,560.9438,561.3412,560.4769,561.3412,1565.0
2023-03-22 14:20:00,564.4,564.66,563.97,564.31,1998.0,560.6657,560.924,560.2385,560.5763,1998.0
2023-03-22 14:25:00,563.94,564.66,563.94,564.53,2200.0,560.2087,560.924,560.2087,560.7948,2200.0
2023-03-22 14:30:00,564.59,565.98,563.98,564.48,3397.0,560.8544,562.2352,560.2485,560.7451,3397.0
2023-03-22 14:35:00,564.24,564.64,562.08,564.63,11133.0,560.5067,560.9041,558.361,560.8942,11133.0
2023-03-22 14:40:00,564.42,567.22,564.42,566.4,6052.0,560.6855,563.467,560.6855,562.6524,6052.0
2023-03-22 14:45:00,566.1,568.0,566.1,567.17,4310.0,562.3544,564.2419,562.3544,563.4173,4310.0
2023-03-22 14:50:00,567.13,567.35,565.39,565.39,2395.0,563.3776,563.5962,561.6491,561.6491,2395.0
2023-03-22 14:55:00,565.03,565.03,562.77,562.79,3156.0,561.2915,561.2915,559.0465,559.0663,3156.0
2023-03-22 15:00:00,563.04,563.18,560.84,561.31,2903.0,559.3147,559.4537,557.1292,557.5961,2903.0
2023-03-22 15:05:00,561.35,561.35,559.65,559.65,905.0,557.6359,557.6359,555.9471,555.9471,905.0
2023-03-22 15:10:00,560.36,561.72,560.36,561.72,1200.0,556.6524,558.0034,556.6524,558.0034,1200.0
2023-03-22 15:15:00,562.08,563.7,562.07,562.53,3471.0,558.361,559.9703,558.3511,558.8081,3471.0
2023-03-22 15:20:00,562.72,564.84,562.72,563.89,2725.0,558.9968,561.1028,558.9968,560.1591,2725.0
2023-03-22 15:25:00,563.94,564.44,562.92,564.0,4065.0,560.2087,560.7054,559.1955,560.2683,4065.0
2023-03-22 15:30:00,563.69,563.78,561.79,561.79,2689.0,559.9604,560.0498,558.0729,558.0729,2689.0
2023-03-22 15:35:00,562.05,562.05,560.73,560.87,2153.0,558.3312,558.3312,557.02,557.159,2153.0
2023-03-22 15:40:00,561.29,561.67,560.73,560.85,4396.0,557.5763,557.9537,557.02,557.1392,4396.0
2023-03-22 15:45:00,560.83,560.83,558.9,559.52,5110.0,557.1193,557.1193,555.2021,555.818,5110.0
2023-03-22 15:50:00,558.91,559.26,557.07,557.07,9771.0,555.212,555.5597,553.3842,553.3842,9771.0
2023-03-22 15:55:00,556.96,556.98,554.29,554.3,42256.0,553.2749,553.2948,550.6226,550.6325,42256.0
2023-03-23 09:30:00,557.98,559.31,554.47,555.46,28834.0,554.2882,555.6094,550.8014,551.7848,28834.0
2023-03-23 09:35:00,555.44,556.63,555.01,556.63,7894.0,551.765,552.9471,551.3378,552.9471,7894.0
2023-03-23 09:40:00,556.08,556.69,554.54,556.2,4627.0,552.4007,553.0067,550.8709,552.5199,4627.0
2023-03-23 09:45:00,555.75,557.1,555.75,557.05,7521.0,552.0729,553.414,552.0729,553.3643,7521.0
2023-03-23 09:50:00,557.47,557.89,557.0,557.62,4411.0,553.7815,554.1988,553.3146,553.9305,4411.0
2023-03-23 09:55:00,557.55,558.63,557.55,557.97,2164.0,553.861,554.9339,553.861,554.2782,2164.0
2023-03-23 10:00:00,557.73,558.92,557.73,557.8,2632.0,554.0398,555.2219,554.0398,554.1093,2632.0
2023-03-23 10:05:00,558.3,558.69,558.3,558.36,1247.0,554.606,554.9935,554.606,554.6656,1247.0
2023-03-23 10:10:00,558.46,559.06,558.12,558.12,2917.0,554.765,555.361,554.4272,554.4272,2917.0
2023-03-23 10:15:00,558.66,558.66,557.14,557.65,2682.0,554.9637,554.9637,553.4537,553.9603,2682.0
2023-03-23 10:20:00,557.62,558.45,557.31,558.23,3650.0,553.9305,554.755,553.6226,554.5365,3650.0
2023-03-23 10:25:00,558.13,558.46,557.48,557.48,700.0,554.4372,554.765,553.7915,553.7915,700.0
2023-03-23 10:30:00,556.74,556.85,556.31,556.31,1500.0,553.0564,553.1656,552.6292,552.6292,1500.0
2023-03-23 10:35:00,556.37,557.01,555.26,556.87,8162.0,552.6888,553.3246,551.5862,553.1855,8162.0
2023-03-23 10:40:00,557.09,557.48,556.73,557.35,1456.0,553.404,553.7915,553.0464,553.6623,1456.0
2023-03-23 10:45:00,556.89,558.87,556.89,558.61,2268.0,553.2054,555.1723,553.2054,554.914,2268.0
2023-03-23 10:50:00,558.72,558.91,558.55,558.71,1200.0,555.0233,555.212,554.8544,555.0133,1200.0
2023-03-23 10:55:00,558.89,559.27,558.41,558.57,4483.0,555.1921,555.5696,554.7153,554.8743,4483.0
2023-03-23 11:00:00,558.57,558.88,558.06,558.32,9169.0,554.8743,555.1822,554.3676,554.6259,9169.0
2023-03-23 11:05:00,558.32,559.24,558.04,558.59,42550.0,554.6259,555.5398,554.3478,554.8941,42550.0
2023-03-23 11:10:00,558.25,558.7,558.07,558.31,4457.0,554.5564,555.0034,554.3776,554.616,4457.0
2023-03-23 11:15:00,558.54,558.59,557.5,557.59,12488.0,554.8444,554.8941,553.8113,553.9007,12488.0
2023-03-23 11:20:00,557.43,559.0,557.42,558.99,3671.0,553.7418,555.3014,553.7319,555.2915,3671.0
2023-03-23 11:25:00,559.09,559.18,558.23,558.41,2428.0,555.3908,555.4802,554.5365,554.7153,2428.0
2023-03-23 11:30:00,558.86,559.16,558.57,558.82,1630.0,555.1623,555.4603,554.8743,555.1226,1630.0
2023-03-23 11:35:00,559.27,559.69,559.27,559.46,1100.0,555.5696,555.9868,555.5696,555.7584,1100.0
2023-03-23 11:40:00,559.51,560.24,559.51,559.68,4568.0,555.808,556.5332,555.808,555.9769,4568.0
2023-03-23 11:45:00,559.35,559.69,559.12,559.12,2612.0,555.6491,555.9868,555.4206,555.4206,2612.0
2023-03-23 11:50:00,559.16,559.47,559.07,559.13,1586.0,555.4603,555.7683,555.3709,555.4305,1586.0
2023-03-23 11:55:00,559.12,559.61,559.06,559.46,2463.0,555.4206,555.9074,555.361,555.7584,2463.0
2023-03-23 12:00:00,559.3,559.44,558.58,559.43,1780.0,555.5994,555.7385,554.8842,555.7286,1780.0
2023-03-23 12:05:00,559.41,559.93,559.18,559.61,2734.0,555.7087,556.2253,555.4802,555.9074,2734.0
2023-03-23 12:10:00,559.51,559.85,558.69,559.32,5011.0,555.808,556.1458,554.9935,555.6193,5011.0
2023-03-23 12:15:00,559.39,559.41,558.74,558.94,1803.0,555.6888,555.7087,555.0431,555.2418,1803.0
2023-03-23 12:20:00,558.74,559.2,558.38,559.2,1632.0,555.0431,555.5001,554.6855,555.5001,1632.0
2023-03-23 12:25:00,559.95,560.58,559.95,560.09,2062.0,556.2451,556.871,556.2451,556.3842,2062.0
2023-03-23 12:30:00,560.29,560.36,560.19,560.19,901.0,556.5829,556.6524,556.4835,556.4835,901.0
2023-03-23 12:35:00,560.21,560.42,560.0,560.15,3269.0,556.5034,556.712,556.2948,556.4438,3269.0
2023-03-23 12:40:00,560.15,560.16,559.81,560.1,3055.0,556.4438,556.4537,556.106,556.3941,3055.0
2023-03-23 12:45:00,559.92,559.98,558.92,558.92,2568.0,556.2153,556.2749,555.2219,555.2219,2568.0
2023-03-23 12:50:00,559.06,559.33,558.18,558.6,3838.0,555.361,555.6292,554.4868,554.9041,3838.0
2023-03-23 12:55:00,558.38,558.38,557.97,557.97,1400.0,554.6855,554.6855,554.2782,554.2782,1400.0
2023-03-23 13:00:00,558.01,558.02,556.82,557.32,4975.0,554.318,554.3279,553.1358,553.6325,4975.0
2023-03-23 13:05:00,557.8,558.26,557.8,557.92,1000.0,554.1093,554.5663,554.1093,554.2286,1000.0
2023-03-23 13:10:00,557.92,557.92,557.29,557.3,1149.0,554.2286,554.2286,553.6027,553.6127,1149.0
2023-03-23 13:15:00,557.07,557.14,557.07,557.14,300.0,553.3842,553.4537,553.3842,553.4537,300.0
2023-03-23 13:20:00,556.9,557.61,556.79,557.23,2735.0,553.2153,553.9206,553.106,553.5431,2735.0
2023-03-23 13:25:00,557.1,557.1,554.76,555.45,6831.0,553.414,553.414,551.0895,551.7749,6831.0
2023-03-23 13:30:00,555.74,556.3,555.74,556.3,3735.0,552.063,552.6193,552.063,552.6193,3735.0
2023-03-23 13:35:00,556.36,557.11,556.12,557.11,4300.0,552.6789,553.4239,552.4405,553.4239,4300.0
2023-03-23 13:40:00,557.37,557.6,557.09,557.6,2712.0,553.6822,553.9107,553.404,553.9107,2712.0
2023-03-23 13:45:00,557.75,557.79,556.45,556.54,4639.0,554.0597,554.0994,552.7683,552.8577,4639.0
2023-03-23 13:50:00,556.22,556.9,555.91,556.9,2003.0,552.5398,553.2153,552.2319,553.2153,2003.0
2023-03-23 13:55:00,556.65,556.85,555.69,556.09,3650.0,552.967,553.1656,552.0133,552.4107,3650.0
2023-03-23 14:00:00,556.34,556.98,556.32,556.52,1402.0,552.659,553.2948,552.6391,552.8378,1402.0
2023-03-23 14:05:00,556.5,556.82,556.22,556.22,1800.0,552.8179,553.1358,552.5398,552.5398,1800.0
2023-03-23 14:10:00,556.36,556.61,556.21,556.61,781.0,552.6789,552.9272,552.5299,552.9272,781.0
2023-03-23 14:15:00,556.61,556.66,556.57,556.65,1021.0,552.9272,552.9769,552.8875,552.967,1021.0
2023-03-23 14:20:00,556.26,556.35,555.99,555.99,900.0,552.5795,552.6689,552.3113,552.3113,900.0
2023-03-23 14:25:00,555.43,555.43,554.59,554.59,1952.0,551.755,551.755,550.9206,550.9206,1952.0
2023-03-23 14:30:00,554.58,554.58,553.38,553.84,3241.0,550.9107,550.9107,549.7186,550.1755,3241.0
2023-03-23 14:35:00,554.48,554.73,553.73,553.91,3255.0,550.8113,551.0597,550.0663,550.2451,3255.0
2023-03-23 14:40:00,553.54,553.54,551.99,551.99,1300.0,549.8775,549.8775,548.3378,548.3378,1300.0
2023-03-23 14:45:00,552.12,553.16,551.85,552.36,4268.0,548.4669,549.5,548.1987,548.7053,4268.0
2023-03-23 14:50:00,552.45,552.57,551.18,551.18,3126.0,548.7947,548.9139,547.5331,547.5331,3126.0
2023-03-23 14:55:00,550.66,552.61,550.41,552.48,6115.0,547.0166,548.9537,546.7682,548.8245,6115.0
2023-03-23 15:00:00,553.31,556.5,553.3,554.68,3062.0,549.6491,552.8179,549.6391,551.01,3062.0
2023-03-23 15:05:00,554.16,554.42,553.35,554.42,1705.0,550.4934,550.7517,549.6888,550.7517,1705.0
2023-03-23 15:10:00,554.62,554.63,553.45,553.69,1410.0,550.9504,550.9603,549.7881,550.0265,1410.0
2023-03-23 15:15:00,553.68,553.68,552.24,552.24,1488.0,550.0166,550.0166,548.5861,548.5861,1488.0
2023-03-23 15:20:00,551.83,552.59,550.38,552.24,4460.0,548.1788,548.9338,546.7384,548.5861,4460.0
2023-03-23 15:25:00,552.37,552.41,551.64,551.64,1800.0,548.7153,548.755,547.9901,547.9901,1800.0
2023-03-23 15:30:00,551.56,551.64,550.59,551.5,5050.0,547.9106,547.9901,546.9471,547.851,5050.0
2023-03-23 15:35:00,551.75,553.22,551.52,553.08,6262.0,548.0994,549.5596,547.8709,549.4206,6262.0
2023-03-23 15:40:00,552.88,553.43,552.59,553.41,6507.0,549.2219,549.7683,548.9338,549.7484,6507.0
2023-03-23 15:45:00,553.6,555.2,553.6,554.89,17490.0,549.9371,551.5265,549.9371,551.2186,17490.0
2023-03-23 15:50:00,555.0,556.95,555.0,556.83,26113.0,551.3279,553.265,551.3279,553.1458,26113.0
2023-03-23 15:55:00,556.9,556.9,554.66,554.66,38717.0,553.2153,553.2153,550.9901,550.9901,38717.0
2023-03-24 09:30:00,548.52,550.44,546.45,546.89,43647.0,544.8907,546.798,542.8344,543.2715,43647.0
2023-03-24 09:35:00,546.97,549.96,546.96,548.86,11952.0,543.351,546.3212,543.3411,545.2285,11952.0
2023-03-24 09:40:00,548.98,549.0,546.56,546.61,6236.0,545.3477,545.3676,542.9437,542.9934,6236.0
2023-03-24 09:45:00,546.58,547.9,544.31,545.14,10008.0,542.9636,544.2748,540.7086,541.5331,10008.0
2023-03-24 09:50:00,545.06,547.13,544.82,546.48,6302.0,541.4536,543.5099,541.2152,542.8642,6302.0
2023-03-24 09:55:00,546.39,548.85,546.39,548.85,2838.0,542.7748,545.2186,542.7748,545.2186,2838.0
2023-03-24 10:00:00,549.31,551.09,549.06,551.02,4189.0,545.6755,547.4437,545.4272,547.3742,4189.0
2023-03-24 10:05:00,551.01,551.21,549.63,550.94,5875.0,547.3643,547.5629,545.9934,547.2947,5875.0
2023-03-24 10:10:00,549.95,550.22,549.08,549.76,5248.0,546.3113,546.5795,545.447,546.1225,5248.0
2023-03-24 10:15:00,548.27,548.76,547.75,548.27,2896.0,544.6424,545.1292,544.1258,544.6424,2896.0
2023-03-24 10:20:00,547.79,548.8,547.4,548.72,2654.0,544.1656,545.1689,543.7782,545.0894,2654.0
2023-03-24 10:25:00,550.31,551.19,549.96,551.19,1854.0,546.6689,547.5431,546.3212,547.5431,1854.0
2023-03-24 10:30:00,551.63,552.43,550.7,552.0,4843.0,547.9802,548.7749,547.0563,548.3477,4843.0
2023-03-24 10:35:00,551.45,552.28,551.14,551.35,1982.0,547.8014,548.6259,547.4934,547.702,1982.0
2023-03-24 10:40:00,550.93,550.97,550.13,550.27,1810.0,547.2848,547.3245,546.4901,546.6292,1810.0
2023-03-24 10:45:00,550.24,551.22,549.46,549.92,2935.0,546.5994,547.5729,545.8245,546.2815,2935.0
2023-03-24 10:50:00,549.26,550.19,549.26,549.7,1905.0,545.6259,546.5497,545.6259,546.0629,1905.0
2023-03-24 10:55:00,549.68,550.2,548.83,549.89,3458.0,546.0431,546.5596,545.1987,546.2517,3458.0
2023-03-24 11:00:00,550.22,550.25,549.3,549.55,5408.0,546.5795,546.6093,545.6656,545.9139,5408.0
2023-03-24 11:05:00,549.56,549.65,548.95,549.18,8797.0,545.9239,546.0133,545.3179,545.5464,8797.0
2023-03-24 11:10:00,548.81,548.81,547.69,547.87,5183.0,545.1788,545.1788,544.0662,544.245,5183.0
2023-03-24 11:15:00,548.21,549.41,548.21,548.75,12674.0,544.5828,545.7749,544.5828,545.1192,12674.0
2023-03-24 11:20:00,549.23,550.0,548.68,549.54,3993.0,545.596,546.361,545.0497,545.904,3993.0
2023-03-24 11:25:00,549.76,550.36,549.48,549.48,1321.0,546.1225,546.7186,545.8444,545.8444,1321.0
2023-03-24 11:30:00,549.25,549.25,548.6,548.68,3363.0,545.6159,545.6159,544.9702,545.0497,3363.0
2023-03-24 11:35:00,548.55,548.75,548.1,548.1,1759.0,544.9205,545.1192,544.4735,544.4735,1759.0
2023-03-24 11:40:00,548.91,548.91,548.62,548.67,900.0,545.2782,545.2782,544.9901,545.0398,900.0
2023-03-24 11:45:00,549.0,550.61,548.7,550.26,5241.0,545.3676,546.9669,545.0696,546.6192,5241.0
2023-03-24 11:50:00,550.25,550.48,549.9,550.02,1302.0,546.6093,546.8378,546.2616,546.3808,1302.0
2023-03-24 11:55:00,549.63,551.81,549.63,551.81,2906.0,545.9934,548.159,545.9934,548.159,2906.0
2023-03-24 12:00:00,551.93,552.34,551.34,551.38,1950.0,548.2782,548.6855,547.6921,547.7318,1950.0
2023-03-24 12:05:00,551.58,551.69,551.03,551.15,3209.0,547.9305,548.0398,547.3841,547.5033,3209.0
2023-03-24 12:10:00,551.0,551.32,550.84,551.21,2599.0,547.3543,547.6722,547.1954,547.5629,2599.0
2023-03-24 12:15:00,550.81,551.57,550.41,550.89,3890.0,547.1656,547.9206,546.7682,547.2451,3890.0
2023-03-24 12:20:00,551.15,551.5,550.74,551.23,1671.0,547.5033,547.851,547.0961,547.5828,1671.0
2023-03-24 12:25:00,551.59,552.04,551.27,551.78,898.0,547.9404,548.3875,547.6226,548.1292,898.0
2023-03-24 12:30:00,552.07,552.33,551.79,551.84,3877.0,548.4173,548.6755,548.1391,548.1888,3877.0
2023-03-24 12:35:00,551.96,552.03,551.4,551.55,2506.0,548.308,548.3775,547.7517,547.9007,2506.0
2023-03-24 12:40:00,551.36,552.08,551.36,552.05,1281.0,547.712,548.4272,547.712,548.3974,1281.0
2023-03-24 12:45:00,552.0,553.02,552.0,552.89,3144.0,548.3477,549.361,548.3477,549.2318,3144.0
2023-03-24 12:50:00,553.19,553.19,552.48,552.88,1708.0,549.5298,549.5298,548.8245,549.2219,1708.0
2023-03-24 12:55:00,553.07,553.46,552.55,553.02,2339.0,549.4106,549.7981,548.8941,549.361,2339.0
2023-03-24 13:00:00,553.17,553.72,552.65,552.65,2874.0,549.51,550.0563,548.9934,548.9934,2874.0
2023-03-24 13:05:00,552.62,552.92,551.81,552.13,1649.0,548.9636,549.2616,548.159,548.4769,1649.0
2023-03-24 13:10:00,551.51,551.87,551.23,551.72,1712.0,547.861,548.2186,547.5828,548.0696,1712.0
2023-03-24 13:15:00,551.52,551.95,551.14,551.14,1867.0,547.8709,548.2981,547.4934,547.4934,1867.0
2023-03-24 13:20:00,551.79,552.2,550.98,551.05,4124.0,548.1391,548.5464,547.3345,547.404,4124.0
2023-03-24 13:25:00,551.62,552.8,551.42,552.17,4818.0,547.9702,549.1424,547.7716,548.5166,4818.0
2023-03-24 13:30:00,552.58,553.22,552.32,553.2,2308.0,548.9239,549.5596,548.6656,549.5398,2308.0
2023-03-24 13:35:00,553.15,554.12,553.15,553.89,1963.0,549.4901,550.4537,549.4901,550.2252,1963.0
2023-03-24 13:40:00,553.97,553.97,552.31,552.64,1838.0,550.3047,550.3047,548.6557,548.9835,1838.0
2023-03-24 13:45:00,552.32,552.64,552.1,552.38,2297.0,548.6656,548.9835,548.4471,548.7252,2297.0
2023-03-24 13:50:00,552.38,552.5,551.99,552.33,3204.0,548.7252,548.8444,548.3378,548.6755,3204.0
2023-03-24 13:55:00,552.33,552.9,552.32,552.63,3105.0,548.6755,549.2418,548.6656,548.9736,3105.0
2023-03-24 14:00:00,552.81,553.32,552.79,553.06,3505.0,549.1524,549.659,549.1325,549.4007,3505.0
2023-03-24 14:05:00,553.06,553.3,552.41,553.3,3710.0,549.4007,549.6391,548.755,549.6391,3710.0
2023-03-24 14:10:00,553.06,553.91,553.06,553.91,1300.0,549.4007,550.2451,549.4007,550.2451,1300.0
2023-03-24 14:15:00,553.98,554.62,553.98,554.13,2100.0,550.3146,550.9504,550.3146,550.4636,2100.0
2023-03-24 14:20:00,554.16,554.52,553.99,554.04,3373.0,550.4934,550.851,550.3246,550.3742,3373.0
2023-03-24 14:25:00,554.17,554.43,554.05,554.21,1600.0,550.5034,550.7616,550.3842,550.5431,1600.0
2023-03-24 14:30:00,554.07,555.59,554.01,555.11,2172.0,550.404,551.914,550.3444,551.4371,2172.0
2023-03-24 14:35:00,554.99,556.0,554.93,556.0,2721.0,551.3179,552.3213,551.2583,552.3213,2721.0
2023-03-24 14:40:00,555.98,556.64,555.35,556.19,5562.0,552.3014,552.957,551.6756,552.51,5562.0
2023-03-24 14:45:00,556.17,556.49,555.96,556.3,3500.0,552.4901,552.808,552.2815,552.6193,3500.0
2023-03-24 14:50:00,555.98,556.23,555.86,556.23,5237.0,552.3014,552.5497,552.1822,552.5497,5237.0
2023-03-24 14:55:00,556.09,556.8,556.08,556.55,5394.0,552.4107,553.116,552.4007,552.8676,5394.0
2023-03-24 15:00:00,556.5,556.5,555.49,555.57,2819.0,552.8179,552.8179,551.8146,551.8941,2819.0
2023-03-24 15:05:00,555.57,555.88,555.33,555.73,4439.0,551.8941,552.202,551.6557,552.053,4439.0
2023-03-24 15:10:00,555.48,555.73,555.29,555.5,3052.0,551.8047,552.053,551.616,551.8246,3052.0
2023-03-24 15:15:00,555.28,556.55,555.22,556.38,3654.0,551.606,552.8676,551.5464,552.6987,3654.0
2023-03-24 15:20:00,556.52,557.51,556.43,557.2,4270.0,552.8378,553.8213,552.7484,553.5133,4270.0
2023-03-24 15:25:00,557.13,557.28,556.63,557.18,4687.0,553.4438,553.5928,552.9471,553.4934,4687.0
2023-03-24 15:30:00,557.36,558.32,557.36,557.79,6649.0,553.6723,554.6259,553.6723,554.0994,6649.0
2023-03-24 15:35:00,557.82,558.57,557.59,557.66,4991.0,554.1292,554.8743,553.9007,553.9703,4991.0
2023-03-24 15:40:00,557.83,557.87,557.45,557.68,4208.0,554.1391,554.1789,553.7617,553.9901,4208.0
2023-03-24 15:45:00,557.6,557.61,556.56,557.13,10084.0,553.9107,553.9206,552.8776,553.4438,10084.0
2023-03-24 15:50:00,556.76,557.02,555.9,555.9,15159.0,553.0762,553.3345,552.2219,552.2219,15159.0
2023-03-24 15:55:00,556.04,558.66,555.86,558.46,26957.0,552.361,554.9637,552.1822,554.765,26957.0
2023-03-27 09:30:00,563.8,568.17,561.02,567.51,24062.0,560.0696,564.4107,557.308,563.7551,24062.0
2023-03-27 09:35:00,567.55,567.88,565.37,565.88,6364.0,563.7948,564.1227,561.6293,562.1359,6364.0
2023-03-27 09:40:00,566.19,566.48,565.23,565.3,3331.0,562.4438,562.7319,561.4902,561.5597,3331.0
2023-03-27 09:45:00,565.8,565.9,565.11,565.49,2101.0,562.0564,562.1558,561.371,561.7485,2101.0
2023-03-27 09:50:00,565.98,566.25,564.84,564.85,2815.0,562.2352,562.5034,561.1028,561.1127,2815.0
2023-03-27 09:55:00,565.07,565.76,563.3,563.94,3332.0,561.3312,562.0167,559.573,560.2087,3332.0
2023-03-27 10:00:00,563.85,564.18,563.42,563.63,3610.0,560.1193,560.4471,559.6922,559.9008,3610.0
2023-03-27 10:05:00,563.7,564.51,563.7,564.32,4408.0,559.9703,560.7749,559.9703,560.5862,4408.0
2023-03-27 10:10:00,564.31,564.61,563.78,564.35,2201.0,560.5763,560.8743,560.0498,560.616,2201.0
2023-03-27 10:15:00,564.51,564.94,562.95,563.93,3945.0,560.7749,561.2021,559.2253,560.1988,3945.0
2023-03-27 10:20:00,564.0,564.0,563.25,563.25,2455.0,560.2683,560.2683,559.5233,559.5233,2455.0
2023-03-27 10:25:00,562.93,563.42,562.3,563.42,1925.0,559.2054,559.6922,558.5796,559.6922,1925.0
2023-03-27 10:30:00,563.39,563.56,562.91,563.34,6426.0,559.6624,559.8312,559.1855,559.6127,6426.0
2023-03-27 10:35:00,563.22,563.31,562.86,563.1,3266.0,559.4935,559.5829,559.1359,559.3743,3266.0
2023-03-27 10:40:00,563.31,563.78,562.49,562.82,3333.0,559.5829,560.0498,558.7683,559.0961,3333.0
2023-03-27 10:45:00,562.57,563.7,562.41,563.7,2335.0,558.8478,559.9703,558.6888,559.9703,2335.0
2023-03-27 10:50:00,563.83,564.48,563.31,564.19,3126.0,560.0994,560.7451,559.5829,560.4571,3126.0
2023-03-27 10:55:00,564.17,564.44,563.52,563.75,4139.0,560.4372,560.7054,559.7915,560.02,4139.0
2023-03-27 11:00:00,563.71,563.71,563.15,563.37,1547.0,559.9802,559.9802,559.4239,559.6425,1547.0
2023-03-27 11:05:00,563.21,563.32,563.04,563.31,852.0,559.4836,559.5928,559.3147,559.5829,852.0
2023-03-27 11:10:00,563.05,563.21,562.72,562.97,3939.0,559.3246,559.4836,558.9968,559.2451,3939.0
2023-03-27 11:15:00,562.85,562.85,561.83,561.83,1177.0,559.1259,559.1259,558.1127,558.1127,1177.0
2023-03-27 11:20:00,562.02,562.23,561.81,561.81,1223.0,558.3014,558.51,558.0928,558.0928,1223.0
2023-03-27 11:25:00,562.0,562.8,561.96,562.79,4521.0,558.2816,559.0763,558.2418,559.0663,4521.0
2023-03-27 11:30:00,562.76,563.08,562.46,562.52,2737.0,559.0365,559.3544,558.7385,558.7981,2737.0
2023-03-27 11:35:00,562.55,562.89,562.36,562.69,1402.0,558.8279,559.1657,558.6392,558.967,1402.0
2023-03-27 11:40:00,562.75,563.27,562.59,563.23,2499.0,559.0266,559.5432,558.8677,559.5034,2499.0
2023-03-27 11:45:00,563.25,563.66,563.25,563.6,1264.0,559.5233,559.9306,559.5233,559.871,1264.0
2023-03-27 11:50:00,563.34,563.34,562.52,562.52,3358.0,559.6127,559.6127,558.7981,558.7981,3358.0
2023-03-27 11:55:00,562.63,562.64,561.92,562.34,1729.0,558.9074,558.9173,558.2021,558.6193,1729.0
2023-03-27 12:00:00,562.18,562.55,562.02,562.55,938.0,558.4604,558.8279,558.3014,558.8279,938.0
2023-03-27 12:05:00,562.22,562.42,561.18,561.72,2412.0,558.5001,558.6988,557.467,558.0034,2412.0
2023-03-27 12:10:00,561.5,562.06,561.49,562.0,801.0,557.7849,558.3412,557.7749,558.2816,801.0
2023-03-27 12:15:00,562.25,563.58,562.16,563.51,3041.0,558.5299,559.8511,558.4405,559.7816,3041.0
2023-03-27 12:20:00,563.53,563.75,563.37,563.62,2520.0,559.8014,560.02,559.6425,559.8908,2520.0
2023-03-27 12:25:00,563.58,563.59,562.74,563.4,5578.0,559.8511,559.861,559.0167,559.6723,5578.0
2023-03-27 12:30:00,563.67,563.71,563.27,563.27,1447.0,559.9405,559.9802,559.5432,559.5432,1447.0
2023-03-27 12:35:00,563.27,563.59,563.18,563.47,1600.0,559.5432,559.861,559.4537,559.7418,1600.0
2023-03-27 12:40:00,563.35,563.4,562.69,562.89,2533.0,559.6226,559.6723,558.967,559.1657,2533.0
2023-03-27 12:45:00,563.09,563.09,562.79,563.0,2600.0,559.3643,559.3643,559.0663,559.2749,2600.0
2023-03-27 12:50:00,562.86,563.11,562.66,562.83,1539.0,559.1359,559.3842,558.9372,559.1061,1539.0
2023-03-27 12:55:00,562.97,563.0,562.82,562.98,887.0,559.2451,559.2749,559.0961,559.2551,887.0
2023-03-27 13:00:00,563.0,563.3,562.74,563.12,3325.0,559.2749,559.573,559.0167,559.3941,3325.0
2023-03-27 13:05:00,562.85,563.28,562.65,562.96,4531.0,559.1259,559.5531,558.9273,559.2352,4531.0
2023-03-27 13:10:00,562.77,563.84,562.77,563.25,13591.0,559.0465,560.1094,559.0465,559.5233,13591.0
2023-03-27 13:15:00,562.99,562.99,562.45,562.86,2113.0,559.265,559.265,558.7286,559.1359,2113.0
2023-03-27 13:20:00,562.79,563.89,562.72,563.67,1474.0,559.0663,560.1591,558.9968,559.9405,1474.0
2023-03-27 13:25:00,563.73,563.91,563.44,563.47,2339.0,560.0001,560.1789,559.712,559.7418,2339.0
2023-03-27 13:30:00,563.7,563.74,563.09,563.09,5898.0,559.9703,560.01,559.3643,559.3643,5898.0
2023-03-27 13:35:00,563.75,563.75,563.08,563.08,908.0,560.02,560.02,559.3544,559.3544,908.0
2023-03-27 13:40:00,563.39,563.82,563.2,563.77,2200.0,559.6624,560.0895,559.4736,560.0398,2200.0
2023-03-27 13:45:00,563.64,563.78,563.51,563.51,2225.0,559.9107,560.0498,559.7816,559.7816,2225.0
2023-03-27 13:50:00,563.42,563.42,562.94,562.94,2985.0,559.6922,559.6922,559.2153,559.2153,2985.0
2023-03-27 13:55:00,562.81,562.81,562.8,562.81,100.0,559.0862,559.0862,559.0763,559.0862,100.0
2023-03-27 14:00:00,562.52,562.52,562.35,562.35,827.0,558.7981,558.7981,558.6292,558.6292,827.0
2023-03-27 14:05:00,562.16,562.47,562.03,562.47,1017.0,558.4405,558.7484,558.3114,558.7484,1017.0
2023-03-27 14:10:00,562.59,562.75,562.43,562.43,1631.0,558.8677,559.0266,558.7087,558.7087,1631.0
2023-03-27 14:15:00,562.64,562.86,562.48,562.86,2836.0,558.9173,559.1359,558.7584,559.1359,2836.0
2023-03-27 14:20:00,562.62,562.73,562.01,562.51,8192.0,558.8975,559.0067,558.2915,558.7882,8192.0
2023-03-27 14:25:00,562.48,563.14,562.48,563.14,1319.0,558.7584,559.414,558.7584,559.414,1319.0
2023-03-27 14:30:00,563.16,563.62,563.16,563.54,2349.0,559.4339,559.8908,559.4339,559.8114,2349.0
2023-03-27 14:35:00,563.48,563.71,563.47,563.67,1635.0,559.7518,559.9802,559.7418,559.9405,1635.0
2023-03-27 14:40:00,563.69,563.89,563.57,563.88,3781.0,559.9604,560.1591,559.8412,560.1491,3781.0
2023-03-27 14:45:00,563.88,564.56,563.88,564.22,2886.0,560.1491,560.8246,560.1491,560.4869,2886.0
2023-03-27 14:50:00,564.52,564.68,564.21,564.56,2488.0,560.7849,560.9438,560.4769,560.8246,2488.0
2023-03-27 14:55:00,564.67,564.79,564.34,564.73,2387.0,560.9339,561.0531,560.6061,560.9935,2387.0
2023-03-27 15:00:00,564.74,564.96,564.27,564.31,4293.0,561.0034,561.222,560.5365,560.5763,4293.0
2023-03-27 15:05:00,563.97,563.97,563.59,563.62,1423.0,560.2385,560.2385,559.861,559.8908,1423.0
2023-03-27 15:10:00,563.78,563.99,563.6,563.99,1024.0,560.0498,560.2584,559.871,560.2584,1024.0
2023-03-27 15:15:00,563.74,563.87,563.52,563.54,3282.0,560.01,560.1392,559.7915,559.8114,3282.0
2023-03-27 15:20:00,563.72,564.16,563.52,564.12,2978.0,559.9902,560.4273,559.7915,560.3875,2978.0
2023-03-27 15:25:00,564.21,564.83,564.09,564.27,4247.0,560.4769,561.0928,560.3577,560.5365,4247.0
2023-03-27 15:30:00,564.29,564.3,563.88,563.96,4371.0,560.5564,560.5663,560.1491,560.2286,4371.0
2023-03-27 15:35:00,564.01,564.01,562.7,562.89,3607.0,560.2783,560.2783,558.9769,559.1657,3607.0
2023-03-27 15:40:00,562.92,563.08,562.6,562.8,3997.0,559.1955,559.3544,558.8776,559.0763,3997.0
2023-03-27 15:45:00,562.69,562.82,562.13,562.13,4650.0,558.967,559.0961,558.4107,558.4107,4650.0
2023-03-27 15:50:00,562.09,562.09,561.05,561.64,8985.0,558.371,558.371,557.3378,557.9239,8985.0
2023-03-27 15:55:00,561.52,562.17,561.28,562.17,36689.0,557.8047,558.4504,557.5663,558.4504,36689.0
2023-03-28 09:30:00,559.99,562.7,556.76,557.47,23774.0,556.2849,558.9769,553.0762,553.7815,23774.0
2023-03-28 09:35:00,557.39,559.0,557.39,559.0,5158.0,553.7021,555.3014,553.7021,555.3014,5158.0
2023-03-28 09:40:00,559.0,559.46,558.48,558.6,2716.0,555.3014,555.7584,554.7848,554.9041,2716.0
2023-03-28 09:45:00,558.54,558.71,557.47,558.34,4627.0,554.8444,555.0133,553.7815,554.6458,4627.0
2023-03-28 09:50:00,557.99,557.99,556.89,557.5,3081.0,554.2981,554.2981,553.2054,553.8113,3081.0
2023-03-28 09:55:00,557.41,557.41,556.7,557.14,2433.0,553.7219,553.7219,553.0166,553.4537,2433.0
2023-03-28 10:00:00,556.85,558.23,556.28,558.23,6118.0,553.1656,554.5365,552.5994,554.5365,6118.0
2023-03-28 10:05:00,557.74,558.05,557.12,558.05,2276.0,554.0497,554.3577,553.4338,554.3577,2276.0
2023-03-28 10:10:00,557.97,557.97,556.53,556.53,2363.0,554.2782,554.2782,552.8477,552.8477,2363.0
2023-03-28 10:15:00,556.6,556.62,555.13,555.65,6051.0,552.9173,552.9372,551.457,551.9736,6051.0
2023-03-28 10:20:00,555.72,555.99,554.34,555.25,11605.0,552.0431,552.3113,550.6722,551.5762,11605.0
2023-03-28 10:25:00,555.09,555.24,554.26,555.0,4800.0,551.4173,551.5663,550.5928,551.3279,4800.0
2023-03-28 10:30:00,554.91,554.91,553.56,553.56,1468.0,551.2385,551.2385,549.8974,549.8974,1468.0
2023-03-28 10:35:00,553.72,553.86,553.19,553.6,2618.0,550.0563,550.1954,549.5298,549.9371,2618.0
2023-03-28 10:40:00,553.26,553.62,553.26,553.28,1090.0,549.5994,549.957,549.5994,549.6193,1090.0
2023-03-28 10:45:00,553.56,553.85,553.18,553.74,1997.0,549.8974,550.1855,549.5199,550.0762,1997.0
2023-03-28 10:50:00,553.48,553.48,552.59,552.59,988.0,549.8179,549.8179,548.9338,548.9338,988.0
2023-03-28 10:55:00,552.89,553.56,552.71,552.87,2973.0,549.2318,549.8974,549.053,549.212,2973.0
2023-03-28 11:00:00,552.64,553.53,552.64,553.44,2655.0,548.9835,549.8676,548.9835,549.7782,2655.0
2023-03-28 11:05:00,553.64,553.71,553.25,553.25,3568.0,549.9769,550.0464,549.5895,549.5895,3568.0
2023-03-28 11:10:00,553.26,554.03,552.99,554.01,3728.0,549.5994,550.3643,549.3312,550.3444,3728.0
2023-03-28 11:15:00,554.02,555.31,554.02,554.78,4060.0,550.3544,551.6358,550.3544,551.1093,4060.0
2023-03-28 11:20:00,555.14,555.58,554.91,555.58,9461.0,551.4669,551.904,551.2385,551.904,9461.0
2023-03-28 11:25:00,555.58,555.79,554.82,555.05,4733.0,551.904,552.1126,551.1491,551.3775,4733.0
2023-03-28 11:30:00,555.06,555.5,554.82,555.25,1285.0,551.3875,551.8246,551.1491,551.5762,1285.0
2023-03-28 11:35:00,555.44,555.63,555.32,555.32,2082.0,551.765,551.9537,551.6458,551.6458,2082.0
2023-03-28 11:40:00,555.52,555.65,555.07,555.13,2741.0,551.8444,551.9736,551.3974,551.457,2741.0
2023-03-28 11:45:00,555.5,555.7,555.02,555.02,3191.0,551.8246,552.0232,551.3477,551.3477,3191.0
2023-03-28 11:50:00,555.18,555.98,555.17,555.83,2731.0,551.5067,552.3014,551.4967,552.1524,2731.0
2023-03-28 11:55:00,555.71,555.99,555.51,555.99,1100.0,552.0332,552.3113,551.8345,552.3113,1100.0
2023-03-28 12:00:00,555.88,556.26,555.88,556.22,2020.0,552.202,552.5795,552.202,552.5398,2020.0
2023-03-28 12:05:00,556.19,556.31,555.9,555.9,3477.0,552.51,552.6292,552.2219,552.2219,3477.0
2023-03-28 12:10:00,556.2,556.53,555.9,556.43,6674.0,552.5199,552.8477,552.2219,552.7484,6674.0
2023-03-28 12:15:00,556.46,556.46,555.74,556.2,2644.0,552.7782,552.7782,552.063,552.5199,2644.0
2023-03-28 12:20:00,556.31,556.67,556.28,556.53,1387.0,552.6292,552.9868,552.5994,552.8477,1387.0
2023-03-28 12:25:00,556.61,556.61,555.99,555.99,1900.0,552.9272,552.9272,552.3113,552.3113,1900.0
2023-03-28 12:30:00,555.76,555.92,555.68,555.7,947.0,552.0828,552.2418,552.0034,552.0232,947.0
2023-03-28 12:35:00,555.54,556.27,555.54,556.19,2149.0,551.8643,552.5895,551.8643,552.51,2149.0
2023-03-28 12:40:00,555.96,556.25,555.48,556.25,2306.0,552.2815,552.5696,551.8047,552.5696,2306.0
2023-03-28 12:45:00,556.09,556.09,556.04,556.05,500.0,552.4107,552.4107,552.361,552.3709,500.0
2023-03-28 12:50:00,555.92,555.99,555.61,555.99,1620.0,552.2418,552.3113,551.9338,552.3113,1620.0
2023-03-28 12:55:00,556.0,556.0,555.58,555.69,2355.0,552.3213,552.3213,551.904,552.0133,2355.0
2023-03-28 13:00:00,555.69,555.91,555.46,555.5,2117.0,552.0133,552.2319,551.7848,551.8246,2117.0
2023-03-28 13:05:00,555.49,555.87,555.21,555.3,6160.0,551.8146,552.1921,551.5365,551.6259,6160.0
2023-03-28 13:10:00,555.47,555.63,555.0,555.18,2719.0,551.7948,551.9537,551.3279,551.5067,2719.0
2023-03-28 13:15:00,555.16,555.58,554.96,555.58,4151.0,551.4868,551.904,551.2881,551.904,4151.0
2023-03-28 13:20:00,555.54,555.59,555.08,555.15,700.0,551.8643,551.914,551.4073,551.4769,700.0
2023-03-28 13:25:00,555.1,555.3,555.05,555.17,1507.0,551.4272,551.6259,551.3775,551.4967,1507.0
2023-03-28 13:30:00,555.23,555.23,553.99,554.16,1700.0,551.5564,551.5564,550.3246,550.4934,1700.0
2023-03-28 13:35:00,554.16,554.19,553.83,553.85,3100.0,550.4934,550.5232,550.1656,550.1855,3100.0
2023-03-28 13:40:00,553.66,553.91,553.43,553.76,2083.0,549.9967,550.2451,549.7683,550.0961,2083.0
2023-03-28 13:45:00,553.5,553.99,553.5,553.55,2227.0,549.8378,550.3246,549.8378,549.8875,2227.0
2023-03-28 13:50:00,553.5,553.75,552.55,552.56,2840.0,549.8378,550.0861,548.8941,548.904,2840.0
2023-03-28 13:55:00,552.93,552.93,551.65,551.97,4759.0,549.2716,549.2716,548.0,548.3179,4759.0
2023-03-28 14:00:00,551.89,552.41,551.71,552.29,5300.0,548.2384,548.755,548.0596,548.6358,5300.0
2023-03-28 14:05:00,552.11,552.17,551.73,552.08,2423.0,548.457,548.5166,548.0795,548.4272,2423.0
2023-03-28 14:10:00,552.08,552.08,551.3,551.95,4491.0,548.4272,548.4272,547.6524,548.2981,4491.0
2023-03-28 14:15:00,551.99,552.4,551.77,551.9,6031.0,548.3378,548.7451,548.1192,548.2484,6031.0
2023-03-28 14:20:00,552.09,552.67,552.01,552.12,9941.0,548.4371,549.0133,548.3577,548.4669,9941.0
2023-03-28 14:25:00,552.14,552.43,551.76,551.76,2062.0,548.4868,548.7749,548.1093,548.1093,2062.0
2023-03-28 14:30:00,551.86,551.86,551.37,551.46,2078.0,548.2086,548.2086,547.7219,547.8113,2078.0
2023-03-28 14:35:00,551.46,551.88,551.46,551.65,2780.0,547.8113,548.2285,547.8113,548.0,2780.0
2023-03-28 14:40:00,551.66,552.38,551.66,552.38,1400.0,548.01,548.7252,548.01,548.7252,1400.0
2023-03-28 14:45:00,552.49,553.09,552.42,552.58,3647.0,548.8345,549.4305,548.7649,548.9239,3647.0
2023-03-28 14:50:00,552.51,552.61,552.27,552.38,2147.0,548.8543,548.9537,548.6159,548.7252,2147.0
2023-03-28 14:55:00,552.19,552.34,552.09,552.33,2175.0,548.5365,548.6855,548.4371,548.6755,2175.0
2023-03-28 15:00:00,552.35,552.71,552.07,552.11,2574.0,548.6954,549.053,548.4173,548.457,2574.0
2023-03-28 15:05:00,552.01,552.48,552.01,552.48,2255.0,548.3577,548.8245,548.3577,548.8245,2255.0
2023-03-28 15:10:00,552.4,552.4,551.87,552.07,3032.0,548.7451,548.7451,548.2186,548.4173,3032.0
2023-03-28 15:15:00,552.24,552.66,551.95,552.2,6179.0,548.5861,549.0034,548.2981,548.5464,6179.0
2023-03-28 15:20:00,551.97,552.23,551.39,551.39,2000.0,548.3179,548.5762,547.7418,547.7418,2000.0
2023-03-28 15:25:00,551.51,551.82,551.0,551.23,3532.0,547.861,548.1689,547.3543,547.5828,3532.0
2023-03-28 15:30:00,551.21,551.46,550.94,551.46,4505.0,547.5629,547.8113,547.2947,547.8113,4505.0
2023-03-28 15:35:00,551.59,552.25,551.58,552.0,4149.0,547.9404,548.5961,547.9305,548.3477,4149.0
2023-03-28 15:40:00,552.13,552.33,551.17,551.95,5407.0,548.4769,548.6755,547.5232,548.2981,5407.0
2023-03-28 15:45:00,551.96,553.06,551.74,553.06,11364.0,548.308,549.4007,548.0894,549.4007,11364.0
2023-03-28 15:50:00,553.64,554.45,553.11,554.01,12821.0,549.9769,550.7815,549.4504,550.3444,12821.0
2023-03-28 15:55:00,554.25,554.52,553.71,554.08,24841.0,550.5828,550.851,550.0464,550.414,24841.0
2023-03-29 09:30:00,559.36,560.57,557.52,557.61,21822.0,555.659,556.861,553.8312,553.9206,21822.0
2023-03-29 09:35:00,558.34,559.53,558.09,559.53,1223.0,554.6458,555.8279,554.3974,555.8279,1223.0
2023-03-29 09:40:00,558.67,558.67,557.18,558.46,2423.0,554.9736,554.9736,553.4934,554.765,2423.0
2023-03-29 09:45:00,558.57,559.22,557.62,558.3,4746.0,554.8743,555.52,553.9305,554.606,4746.0
2023-03-29 09:50:00,558.81,560.4,558.62,559.25,13806.0,555.1127,556.6921,554.9239,555.5498,13806.0
2023-03-29 09:55:00,559.71,559.74,558.94,558.94,2502.0,556.0067,556.0365,555.2418,555.2418,2502.0
2023-03-29 10:00:00,559.55,560.49,558.91,559.32,10288.0,555.8478,556.7815,555.212,555.6193,10288.0
2023-03-29 10:05:00,559.81,560.04,558.9,559.35,2100.0,556.106,556.3345,555.2021,555.6491,2100.0
2023-03-29 10:10:00,559.15,559.42,558.73,558.74,3400.0,555.4504,555.7186,555.0332,555.0431,3400.0
2023-03-29 10:15:00,558.73,559.63,558.44,558.44,7618.0,555.0332,555.9272,554.7451,554.7451,7618.0
2023-03-29 10:20:00,558.4,558.84,557.98,558.18,4104.0,554.7054,555.1425,554.2882,554.4868,4104.0
2023-03-29 10:25:00,558.2,558.76,557.56,558.07,3053.0,554.5067,555.063,553.8709,554.3776,3053.0
2023-03-29 10:30:00,558.18,558.28,557.78,557.83,2489.0,554.4868,554.5862,554.0895,554.1391,2489.0
2023-03-29 10:35:00,557.98,557.98,557.47,557.78,5480.0,554.2882,554.2882,553.7815,554.0895,5480.0
2023-03-29 10:40:00,557.66,558.41,557.38,557.92,3440.0,553.9703,554.7153,553.6921,554.2286,3440.0
2023-03-29 10:45:00,557.78,558.25,557.63,557.84,3358.0,554.0895,554.5564,553.9405,554.1491,3358.0
2023-03-29 10:50:00,557.76,558.19,557.76,558.05,1100.0,554.0696,554.4968,554.0696,554.3577,1100.0
2023-03-29 10:55:00,558.05,558.05,556.72,556.87,5389.0,554.3577,554.3577,553.0365,553.1855,5389.0
2023-03-29 11:00:00,556.93,557.0,556.63,556.7,3808.0,553.2451,553.3146,552.9471,553.0166,3808.0
2023-03-29 11:05:00,556.82,556.82,555.51,556.32,2077.0,553.1358,553.1358,551.8345,552.6391,2077.0
2023-03-29 11:10:00,555.81,555.81,555.49,555.64,1954.0,552.1325,552.1325,551.8146,551.9636,1954.0
2023-03-29 11:15:00,555.52,555.66,554.35,554.82,2634.0,551.8444,551.9835,550.6822,551.1491,2634.0
2023-03-29 11:20:00,554.53,555.17,554.44,554.97,4093.0,550.861,551.4967,550.7716,551.2981,4093.0
2023-03-29 11:25:00,554.82,555.02,554.47,554.58,3242.0,551.1491,551.3477,550.8014,550.9107,3242.0
2023-03-29 11:30:00,554.94,554.94,554.51,554.69,2177.0,551.2683,551.2683,550.8411,551.0199,2177.0
2023-03-29 11:35:00,554.69,554.81,554.49,554.49,3236.0,551.0199,551.1391,550.8212,550.8212,3236.0
2023-03-29 11:40:00,554.37,554.43,554.01,554.01,2638.0,550.702,550.7616,550.3444,550.3444,2638.0
2023-03-29 11:45:00,553.98,554.3,553.85,554.3,2187.0,550.3146,550.6325,550.1855,550.6325,2187.0
2023-03-29 11:50:00,554.17,554.38,554.02,554.02,5499.0,550.5034,550.712,550.3544,550.3544,5499.0
2023-03-29 11:55:00,554.06,554.68,554.05,554.34,5618.0,550.3941,551.01,550.3842,550.6722,5618.0
2023-03-29 12:00:00,554.42,554.71,554.01,554.52,6468.0,550.7517,551.0398,550.3444,550.851,6468.0
2023-03-29 12:05:00,554.54,554.92,553.96,554.02,7871.0,550.8709,551.2484,550.2948,550.3544,7871.0
2023-03-29 12:10:00,554.12,554.64,554.11,554.43,3713.0,550.4537,550.9703,550.4438,550.7616,3713.0
2023-03-29 12:15:00,554.58,554.6,554.1,554.43,2261.0,550.9107,550.9305,550.4338,550.7616,2261.0
2023-03-29 12:20:00,554.58,554.8,554.47,554.69,1002.0,550.9107,551.1292,550.8014,551.0199,1002.0
2023-03-29 12:25:00,554.67,554.96,554.17,554.29,2023.0,551.0001,551.2881,550.5034,550.6226,2023.0
2023-03-29 12:30:00,554.42,554.42,554.03,554.24,1924.0,550.7517,550.7517,550.3643,550.5729,1924.0
2023-03-29 12:35:00,554.12,554.26,553.87,554.25,2774.0,550.4537,550.5928,550.2053,550.5828,2774.0
2023-03-29 12:40:00,554.04,554.4,553.94,553.98,3465.0,550.3742,550.7318,550.2749,550.3146,3465.0
2023-03-29 12:45:00,554.04,554.04,553.9,553.97,500.0,550.3742,550.3742,550.2351,550.3047,500.0
2023-03-29 12:50:00,554.02,554.29,554.02,554.19,7729.0,550.3544,550.6226,550.3544,550.5232,7729.0
2023-03-29 12:55:00,554.19,554.24,553.86,554.08,2356.0,550.5232,550.5729,550.1954,550.414,2356.0
2023-03-29 13:00:00,554.08,554.33,554.03,554.33,2001.0,550.414,550.6623,550.3643,550.6623,2001.0
2023-03-29 13:05:00,554.59,555.41,554.59,555.13,3184.0,550.9206,551.7352,550.9206,551.457,3184.0
2023-03-29 13:10:00,555.14,555.61,555.04,555.57,1778.0,551.4669,551.9338,551.3676,551.8941,1778.0
2023-03-29 13:15:00,555.31,555.42,555.2,555.36,1749.0,551.6358,551.7451,551.5265,551.6855,1749.0
2023-03-29 13:20:00,555.32,555.36,555.03,555.03,2400.0,551.6458,551.6855,551.3577,551.3577,2400.0
2023-03-29 13:25:00,555.31,555.79,555.18,555.73,3100.0,551.6358,552.1126,551.5067,552.053,3100.0
2023-03-29 13:30:00,555.5,555.54,555.4,555.4,615.0,551.8246,551.8643,551.7252,551.7252,615.0
2023-03-29 13:35:00,555.16,555.29,554.74,554.74,2847.0,551.4868,551.616,551.0696,551.0696,2847.0
2023-03-29 13:40:00,554.89,554.98,554.33,554.64,3705.0,551.2186,551.308,550.6623,550.9703,3705.0
2023-03-29 13:45:00,554.67,554.79,553.97,554.56,2958.0,551.0001,551.1193,550.3047,550.8908,2958.0
2023-03-29 13:50:00,554.23,554.51,553.55,553.55,7764.0,550.563,550.8411,549.8875,549.8875,7764.0
2023-03-29 13:55:00,553.54,553.65,553.34,553.34,3571.0,549.8775,549.9868,549.6789,549.6789,3571.0
2023-03-29 14:00:00,553.52,553.59,553.22,553.54,3300.0,549.8577,549.9272,549.5596,549.8775,3300.0
2023-03-29 14:05:00,553.36,554.47,553.36,554.47,14348.0,549.6987,550.8014,549.6987,550.8014,14348.0
2023-03-29 14:10:00,554.41,554.58,554.38,554.58,2366.0,550.7418,550.9107,550.712,550.9107,2366.0
2023-03-29 14:15:00,554.28,554.53,553.52,554.53,8798.0,550.6126,550.861,549.8577,550.861,8798.0
2023-03-29 14:20:00,554.07,554.85,554.01,554.85,1500.0,550.404,551.1789,550.3444,551.1789,1500.0
2023-03-29 14:25:00,554.92,555.78,554.91,555.67,2115.0,551.2484,552.1027,551.2385,551.9934,2115.0
2023-03-29 14:30:00,555.41,556.27,555.26,556.21,12044.0,551.7352,552.5895,551.5862,552.5299,12044.0
2023-03-29 14:35:00,556.35,556.59,556.21,556.5,1859.0,552.6689,552.9074,552.5299,552.8179,1859.0
2023-03-29 14:40:00,556.6,556.78,556.39,556.65,2609.0,552.9173,553.0961,552.7087,552.967,2609.0
2023-03-29 14:45:00,556.65,556.69,556.32,556.61,3663.0,552.967,553.0067,552.6391,552.9272,3663.0
2023-03-29 14:50:00,556.44,557.02,556.43,556.84,1553.0,552.7583,553.3345,552.7484,553.1557,1553.0
2023-03-29 14:55:00,557.45,557.45,557.04,557.04,1800.0,553.7617,553.7617,553.3544,553.3544,1800.0
2023-03-29 15:00:00,557.09,557.27,556.31,556.6,8021.0,553.404,553.5829,552.6292,552.9173,8021.0
2023-03-29 15:05:00,556.35,557.06,556.03,556.77,2354.0,552.6689,553.3742,552.3511,553.0862,2354.0
2023-03-29 15:10:00,556.86,557.52,556.69,557.27,7328.0,553.1756,553.8312,553.0067,553.5829,7328.0
2023-03-29 15:15:00,557.72,558.24,557.49,557.8,5652.0,554.0299,554.5464,553.8014,554.1093,5652.0
2023-03-29 15:20:00,557.72,558.0,557.18,557.2,7990.0,554.0299,554.308,553.4934,553.5133,7990.0
2023-03-29 15:25:00,557.19,557.43,556.78,557.06,11555.0,553.5034,553.7418,553.0961,553.3742,11555.0
2023-03-29 15:30:00,556.93,557.05,555.97,555.97,11184.0,553.2451,553.3643,552.2915,552.2915,11184.0
2023-03-29 15:35:00,555.95,555.95,555.07,555.15,15757.0,552.2716,552.2716,551.3974,551.4769,15757.0
2023-03-29 15:40:00,555.11,556.33,554.89,556.33,15645.0,551.4371,552.6491,551.2186,552.6491,15645.0
2023-03-29 15:45:00,556.39,556.63,555.26,555.97,24667.0,552.7087,552.9471,551.5862,552.2915,24667.0
2023-03-29 15:50:00,555.9,557.08,555.8,556.74,29357.0,552.2219,553.3941,552.1226,553.0564,29357.0
2023-03-29 15:55:00,556.63,556.65,554.81,555.79,79730.0,552.9471,552.967,551.1391,552.1126,79730.0
2023-03-30 09:30:00,560.0,563.1,558.91,559.88,31099.0,556.2948,559.3743,555.212,556.1756,31099.0
2023-03-30 09:35:00,559.79,559.79,557.84,558.88,11773.0,556.0862,556.0862,554.1491,555.1822,11773.0
2023-03-30 09:40:00,559.2,560.68,558.64,559.87,10070.0,555.5001,556.9703,554.9438,556.1656,10070.0
2023-03-30 09:45:00,559.22,560.52,559.22,560.52,3910.0,555.52,556.8113,555.52,556.8113,3910.0
2023-03-30 09:50:00,560.39,560.52,560.14,560.37,900.0,556.6822,556.8113,556.4339,556.6623,900.0
2023-03-30 09:55:00,560.38,560.82,559.88,560.05,8707.0,556.6723,557.1094,556.1756,556.3445,8707.0
2023-03-30 10:00:00,560.11,560.78,559.9,560.72,6094.0,556.4041,557.0696,556.1955,557.01,6094.0
2023-03-30 10:05:00,560.4,560.48,558.11,558.11,11439.0,556.6921,556.7716,554.4173,554.4173,11439.0
2023-03-30 10:10:00,558.45,558.45,557.49,557.9,2522.0,554.755,554.755,553.8014,554.2087,2522.0
2023-03-30 10:15:00,557.93,558.18,556.86,558.18,10323.0,554.2385,554.4868,553.1756,554.4868,10323.0
2023-03-30 10:20:00,558.2,558.58,557.79,557.84,2386.0,554.5067,554.8842,554.0994,554.1491,2386.0
2023-03-30 10:25:00,557.84,558.53,557.3,558.16,3138.0,554.1491,554.8345,553.6127,554.467,3138.0
2023-03-30 10:30:00,558.55,559.16,558.47,558.47,1873.0,554.8544,555.4603,554.7749,554.7749,1873.0
2023-03-30 10:35:00,558.16,558.6,558.05,558.55,1794.0,554.467,554.9041,554.3577,554.8544,1794.0
2023-03-30 10:40:00,558.52,559.79,558.45,558.45,10816.0,554.8246,556.0862,554.755,554.755,10816.0
2023-03-30 10:45:00,559.26,559.66,558.72,559.65,1464.0,555.5597,555.957,555.0233,555.9471,1464.0
2023-03-30 10:50:00,559.96,560.71,559.78,560.29,5693.0,556.2551,557.0001,556.0762,556.5829,5693.0
2023-03-30 10:55:00,560.31,560.71,559.61,559.61,5068.0,556.6027,557.0001,555.9074,555.9074,5068.0
2023-03-30 11:00:00,559.77,559.82,559.31,559.51,1884.0,556.0663,556.116,555.6094,555.808,1884.0
2023-03-30 11:05:00,559.99,560.3,559.8,560.13,4422.0,556.2849,556.5928,556.0961,556.4239,4422.0
2023-03-30 11:10:00,560.04,560.38,559.57,559.58,4510.0,556.3345,556.6723,555.8676,555.8776,4510.0
2023-03-30 11:15:00,559.57,559.75,559.21,559.48,4422.0,555.8676,556.0464,555.51,555.7782,4422.0
2023-03-30 11:20:00,559.66,560.46,559.66,559.95,11432.0,555.957,556.7517,555.957,556.2451,11432.0
2023-03-30 11:25:00,559.96,559.96,559.54,559.92,4455.0,556.2551,556.2551,555.8378,556.2153,4455.0
2023-03-30 11:30:00,559.93,560.02,559.16,559.4,5498.0,556.2253,556.3147,555.4603,555.6988,5498.0
2023-03-30 11:35:00,559.58,559.72,559.09,559.72,5084.0,555.8776,556.0166,555.3908,556.0166,5084.0
2023-03-30 11:40:00,559.73,561.0,559.73,560.73,5800.0,556.0266,557.2882,556.0266,557.02,5800.0
2023-03-30 11:45:00,560.63,560.63,559.29,559.47,5977.0,556.9206,556.9206,555.5895,555.7683,5977.0
2023-03-30 11:50:00,559.67,559.71,559.27,559.59,4308.0,555.967,556.0067,555.5696,555.8875,4308.0
2023-03-30 11:55:00,559.52,560.24,559.52,560.0,3174.0,555.818,556.5332,555.818,556.2948,3174.0
2023-03-30 12:00:00,560.01,560.13,559.66,560.13,2900.0,556.3047,556.4239,555.957,556.4239,2900.0
2023-03-30 12:05:00,559.99,560.73,559.98,560.67,2459.0,556.2849,557.02,556.2749,556.9604,2459.0
2023-03-30 12:10:00,560.67,561.16,560.52,560.52,5493.0,556.9604,557.4471,556.8113,556.8113,5493.0
2023-03-30 12:15:00,560.52,561.0,560.29,560.97,2100.0,556.8113,557.2882,556.5829,557.2584,2100.0
2023-03-30 12:20:00,560.97,561.03,560.45,560.45,3238.0,557.2584,557.318,556.7418,556.7418,3238.0
2023-03-30 12:25:00,560.36,560.8,560.35,560.54,2228.0,556.6524,557.0895,556.6425,556.8312,2228.0
2023-03-30 12:30:00,560.56,560.56,559.99,559.99,4128.0,556.8511,556.8511,556.2849,556.2849,4128.0
2023-03-30 12:35:00,560.06,560.19,559.78,560.0,7907.0,556.3544,556.4835,556.0762,556.2948,7907.0
2023-03-30 12:40:00,559.96,560.17,559.59,559.66,16030.0,556.2551,556.4637,555.8875,555.957,16030.0
2023-03-30 12:45:00,559.66,559.66,559.32,559.32,2700.0,555.957,555.957,555.6193,555.6193,2700.0
2023-03-30 12:50:00,559.57,560.1,559.19,560.1,8263.0,555.8676,556.3941,555.4901,556.3941,8263.0
2023-03-30 12:55:00,560.32,560.32,560.03,560.15,4611.0,556.6127,556.6127,556.3246,556.4438,4611.0
2023-03-30 13:00:00,560.02,560.15,559.7,560.02,4200.0,556.3147,556.4438,555.9968,556.3147,4200.0
2023-03-30 13:05:00,560.08,560.09,559.72,559.82,13497.0,556.3743,556.3842,556.0166,556.116,13497.0
2023-03-30 13:10:00,559.82,559.82,559.51,559.52,5721.0,556.116,556.116,555.808,555.818,5721.0
2023-03-30 13:15:00,559.6,559.93,559.52,559.57,2871.0,555.8974,556.2253,555.818,555.8676,2871.0
2023-03-30 13:20:00,559.95,559.96,559.45,559.64,5500.0,556.2451,556.2551,555.7484,555.9372,5500.0
2023-03-30 13:25:00,559.86,559.93,559.68,559.83,4666.0,556.1557,556.2253,555.9769,556.1259,4666.0
2023-03-30 13:30:00,559.7,559.82,559.51,559.53,2049.0,555.9968,556.116,555.808,555.8279,2049.0
2023-03-30 13:35:00,559.68,560.18,559.5,559.93,4452.0,555.9769,556.4736,555.7981,556.2253,4452.0
2023-03-30 13:40:00,559.89,560.18,559.68,560.15,3718.0,556.1855,556.4736,555.9769,556.4438,3718.0
2023-03-30 13:45:00,560.15,560.35,559.98,560.09,6082.0,556.4438,556.6425,556.2749,556.3842,6082.0
2023-03-30 13:50:00,560.09,560.45,559.95,560.39,11632.0,556.3842,556.7418,556.2451,556.6822,11632.0
2023-03-30 13:55:00,560.32,560.45,560.1,560.35,3733.0,556.6127,556.7418,556.3941,556.6425,3733.0
2023-03-30 14:00:00,560.34,561.61,560.29,561.35,4030.0,556.6325,557.8941,556.5829,557.6359,4030.0
2023-03-30 14:05:00,561.57,561.8,561.54,561.72,1382.0,557.8544,558.0829,557.8246,558.0034,1382.0
2023-03-30 14:10:00,561.72,561.9,561.48,561.83,4326.0,558.0034,558.1822,557.765,558.1127,4326.0
2023-03-30 14:15:00,561.81,562.33,561.81,562.09,3263.0,558.0928,558.6094,558.0928,558.371,3263.0
2023-03-30 14:20:00,562.24,562.36,561.76,562.33,4101.0,558.52,558.6392,558.0431,558.6094,4101.0
2023-03-30 14:25:00,562.28,562.41,562.06,562.26,3054.0,558.5597,558.6888,558.3412,558.5398,3054.0
2023-03-30 14:30:00,562.26,562.36,562.05,562.36,4026.0,558.5398,558.6392,558.3312,558.6392,4026.0
2023-03-30 14:35:00,562.34,562.77,562.07,562.08,4539.0,558.6193,559.0465,558.3511,558.361,4539.0
2023-03-30 14:40:00,562.5,562.68,562.38,562.53,1559.0,558.7782,558.9571,558.659,558.8081,1559.0
2023-03-30 14:45:00,562.72,562.72,562.35,562.68,2575.0,558.9968,558.9968,558.6292,558.9571,2575.0
2023-03-30 14:50:00,562.54,562.84,562.52,562.82,1800.0,558.818,559.116,558.7981,559.0961,1800.0
2023-03-30 14:55:00,562.82,563.33,562.82,563.31,3121.0,559.0961,559.6028,559.0961,559.5829,3121.0
2023-03-30 15:00:00,563.2,563.6,563.19,563.36,9417.0,559.4736,559.871,559.4637,559.6326,9417.0
2023-03-30 15:05:00,563.36,563.5,562.96,562.97,5442.0,559.6326,559.7716,559.2352,559.2451,5442.0
2023-03-30 15:10:00,562.97,563.41,562.84,563.41,3800.0,559.2451,559.6822,559.116,559.6822,3800.0
2023-03-30 15:15:00,563.25,563.49,563.07,563.46,3680.0,559.5233,559.7617,559.3445,559.7319,3680.0
2023-03-30 15:20:00,563.33,564.0,563.33,564.0,19356.0,559.6028,560.2683,559.6028,560.2683,19356.0
2023-03-30 15:25:00,563.91,564.02,563.33,564.02,4369.0,560.1789,560.2882,559.6028,560.2882,4369.0
2023-03-30 15:30:00,564.02,564.28,563.86,564.0,8404.0,560.2882,560.5465,560.1293,560.2683,8404.0
2023-03-30 15:35:00,564.0,564.24,563.85,564.1,5063.0,560.2683,560.5067,560.1193,560.3677,5063.0
2023-03-30 15:40:00,564.1,564.1,563.28,563.43,9314.0,560.3677,560.3677,559.5531,559.7021,9314.0
2023-03-30 15:45:00,563.34,564.01,563.08,563.73,18454.0,559.6127,560.2783,559.3544,560.0001,18454.0
2023-03-30 15:50:00,563.69,563.99,563.2,563.41,23556.0,559.9604,560.2584,559.4736,559.6822,23556.0
2023-03-30 15:55:00,563.34,563.41,562.5,562.86,41120.0,559.6127,559.6822,558.7782,559.1359,41120.0
2023-03-31 09:30:00,566.97,567.18,563.66,567.06,24025.0,563.2187,563.4273,559.9306,563.3081,24025.0
2023-03-31 09:35:00,566.37,568.68,565.36,568.05,3046.0,562.6226,564.9174,561.6193,564.2915,3046.0
2023-03-31 09:40:00,568.96,569.93,567.77,568.41,18681.0,565.1955,566.1591,564.0134,564.6491,18681.0
2023-03-31 09:45:00,568.4,569.97,568.07,569.27,4244.0,564.6392,566.1988,564.3114,565.5035,4244.0
2023-03-31 09:50:00,569.36,569.97,568.72,569.12,2804.0,565.5929,566.1988,564.9571,565.3544,2804.0
2023-03-31 09:55:00,569.21,570.63,569.05,570.38,3449.0,565.4439,566.8545,565.2849,566.6061,3449.0
2023-03-31 10:00:00,570.31,571.15,570.05,570.67,7034.0,566.5366,567.371,566.2783,566.8942,7034.0
2023-03-31 10:05:00,570.61,570.89,569.89,570.31,6127.0,566.8346,567.1127,566.1194,566.5366,6127.0
2023-03-31 10:10:00,569.89,570.06,569.38,569.91,3021.0,566.1194,566.2882,565.6127,566.1392,3021.0
2023-03-31 10:15:00,569.71,569.71,569.18,569.3,2624.0,565.9405,565.9405,565.4141,565.5333,2624.0
2023-03-31 10:20:00,569.71,569.85,569.69,569.85,881.0,565.9405,566.0796,565.9207,566.0796,881.0
2023-03-31 10:25:00,569.97,570.69,569.97,569.99,3074.0,566.1988,566.9141,566.1988,566.2187,3074.0
2023-03-31 10:30:00,570.06,571.14,569.63,570.91,14450.0,566.2882,567.3611,565.8611,567.1326,14450.0
2023-03-31 10:35:00,570.82,571.65,570.56,571.65,4677.0,567.0432,567.8677,566.7849,567.8677,4677.0
2023-03-31 10:40:00,571.31,572.39,571.14,572.39,7840.0,567.53,568.6028,567.3611,568.6028,7840.0
2023-03-31 10:45:00,572.21,572.44,571.7,572.23,3304.0,568.424,568.6525,567.9174,568.4439,3304.0
2023-03-31 10:50:00,572.13,572.13,571.57,572.05,4071.0,568.3445,568.3445,567.7882,568.2651,4071.0
2023-03-31 10:55:00,572.17,572.91,572.02,572.66,3248.0,568.3843,569.1194,568.2353,568.871,3248.0
2023-03-31 11:00:00,572.46,572.71,570.83,570.83,2785.0,568.6723,568.9207,567.0531,567.0531,2785.0
2023-03-31 11:05:00,570.94,570.99,569.91,570.27,3044.0,567.1624,567.2121,566.1392,566.4968,3044.0
2023-03-31 11:10:00,570.31,570.72,570.05,570.05,6324.0,566.5366,566.9439,566.2783,566.2783,6324.0
2023-03-31 11:15:00,570.18,570.93,569.96,570.92,2205.0,566.4074,567.1525,566.1889,567.1425,2205.0
2023-03-31 11:20:00,570.92,571.1,570.63,570.72,1875.0,567.1425,567.3213,566.8545,566.9439,1875.0
2023-03-31 11:25:00,570.85,571.01,570.76,570.8,2000.0,567.073,567.2319,566.9836,567.0233,2000.0
2023-03-31 11:30:00,570.65,570.76,570.22,570.75,5115.0,566.8743,566.9836,566.4472,566.9737,5115.0
2023-03-31 11:35:00,570.9,571.31,570.56,571.09,6347.0,567.1227,567.53,566.7849,567.3114,6347.0
2023-03-31 11:40:00,571.19,571.19,570.27,571.0,11926.0,567.4108,567.4108,566.4968,567.222,11926.0
2023-03-31 11:45:00,571.0,571.19,570.48,570.73,13035.0,567.222,567.4108,566.7054,566.9538,13035.0
2023-03-31 11:50:00,570.73,571.19,570.47,570.74,10074.0,566.9538,567.4108,566.6955,566.9637,10074.0
2023-03-31 11:55:00,570.9,571.25,570.89,571.14,1886.0,567.1227,567.4704,567.1127,567.3611,1886.0
2023-03-31 12:00:00,571.24,571.53,571.08,571.08,1464.0,567.4604,567.7485,567.3015,567.3015,1464.0
2023-03-31 12:05:00,571.08,571.47,571.08,571.32,459.0,567.3015,567.6889,567.3015,567.5399,459.0
2023-03-31 12:10:00,571.02,571.8,571.02,571.8,3419.0,567.2419,568.0167,567.2419,568.0167,3419.0
2023-03-31 12:15:00,571.76,572.37,571.65,572.37,2705.0,567.977,568.5829,567.8677,568.5829,2705.0
2023-03-31 12:20:00,572.31,572.65,572.16,572.37,4591.0,568.5233,568.8611,568.3743,568.5829,4591.0
2023-03-31 12:25:00,572.57,572.79,572.04,572.04,3557.0,568.7816,569.0002,568.2551,568.2551,3557.0
2023-03-31 12:30:00,572.09,572.2,571.89,571.89,1863.0,568.3048,568.4141,568.1061,568.1061,1863.0
2023-03-31 12:35:00,571.92,572.02,571.04,571.04,1886.0,568.1359,568.2353,567.2617,567.2617,1886.0
2023-03-31 12:40:00,571.21,571.23,570.47,570.52,2988.0,567.4306,567.4505,566.6955,566.7452,2988.0
2023-03-31 12:45:00,570.38,570.98,570.17,570.68,3261.0,566.6061,567.2021,566.3975,566.9041,3261.0
2023-03-31 12:50:00,570.68,571.43,570.68,571.0,1684.0,566.9041,567.6492,566.9041,567.222,1684.0
2023-03-31 12:55:00,571.3,571.7,571.3,571.7,2295.0,567.52,567.9174,567.52,567.9174,2295.0
2023-03-31 13:00:00,571.58,571.59,571.15,571.47,2638.0,567.7982,567.8081,567.371,567.6889,2638.0
2023-03-31 13:05:00,571.47,571.6,571.0,571.38,7367.0,567.6889,567.818,567.222,567.5995,7367.0
2023-03-31 13:10:00,571.38,571.76,571.04,571.52,6075.0,567.5995,567.977,567.2617,567.7386,6075.0
2023-03-31 13:15:00,571.59,572.04,571.29,571.77,7703.0,567.8081,568.2551,567.5101,567.9869,7703.0
2023-03-31 13:20:00,572.1,572.23,571.85,572.14,5553.0,568.3147,568.4439,568.0664,568.3545,5553.0
2023-03-31 13:25:00,572.08,572.34,572.02,572.19,2701.0,568.2949,568.5531,568.2353,568.4041,2701.0
2023-03-31 13:30:00,572.2,572.2,571.9,571.92,1359.0,568.4141,568.4141,568.1161,568.1359,1359.0
2023-03-31 13:35:00,572.06,572.54,572.06,572.51,1840.0,568.275,568.7518,568.275,568.722,1840.0
2023-03-31 13:40:00,572.51,573.36,572.48,573.36,10985.0,568.722,569.5664,568.6922,569.5664,10985.0
2023-03-31 13:45:00,573.46,573.46,573.11,573.26,3779.0,569.6657,569.6657,569.318,569.4671,3779.0
2023-03-31 13:50:00,573.27,573.36,573.09,573.25,1929.0,569.477,569.5664,569.2982,569.4571,1929.0
2023-03-31 13:55:00,573.35,574.04,572.89,574.04,6135.0,569.5565,570.2419,569.0995,570.2419,6135.0
2023-03-31 14:00:00,573.77,574.5,573.39,574.5,6435.0,569.9737,570.6989,569.5962,570.6989,6435.0
2023-03-31 14:05:00,574.5,574.95,574.21,574.5,10528.0,570.6989,571.1459,570.4108,570.6989,10528.0
2023-03-31 14:10:00,574.57,574.58,574.06,574.06,1938.0,570.7684,570.7783,570.2618,570.2618,1938.0
2023-03-31 14:15:00,573.85,573.9,573.57,573.57,2734.0,570.0532,570.1028,569.775,569.775,2734.0
2023-03-31 14:20:00,573.65,573.67,573.36,573.37,605.0,569.8545,569.8743,569.5664,569.5763,605.0
2023-03-31 14:25:00,573.21,573.21,572.47,573.05,3740.0,569.4174,569.4174,568.6823,569.2584,3740.0
2023-03-31 14:30:00,572.96,573.9,572.9,573.8,4606.0,569.169,570.1028,569.1094,570.0035,4606.0
2023-03-31 14:35:00,573.88,573.9,573.45,573.5,3006.0,570.083,570.1028,569.6558,569.7055,3006.0
2023-03-31 14:40:00,573.34,573.85,573.18,573.54,6343.0,569.5465,570.0532,569.3876,569.7452,6343.0
2023-03-31 14:45:00,573.36,573.87,573.36,573.87,1178.0,569.5664,570.073,569.5664,570.073,1178.0
2023-03-31 14:50:00,573.86,574.75,573.78,574.75,4227.0,570.0631,570.9472,569.9836,570.9472,4227.0
2023-03-31 14:55:00,574.62,574.75,574.09,574.46,3927.0,570.8181,570.9472,570.2916,570.6591,3927.0
2023-03-31 15:00:00,574.63,575.83,574.63,575.61,9434.0,570.828,572.0201,570.828,571.8015,9434.0
2023-03-31 15:05:00,575.58,575.58,575.07,575.22,4180.0,571.7717,571.7717,571.2651,571.4141,4180.0
2023-03-31 15:10:00,574.53,574.79,574.43,574.79,1170.0,570.7287,570.9869,570.6293,570.9869,1170.0
2023-03-31 15:15:00,574.98,575.38,574.96,575.27,5447.0,571.1757,571.573,571.1558,571.4638,5447.0
2023-03-31 15:20:00,575.54,575.92,575.32,575.92,9096.0,571.732,572.1095,571.5134,572.1095,9096.0
2023-03-31 15:25:00,575.86,576.18,575.4,575.5,6985.0,572.0499,572.3677,571.5929,571.6922,6985.0
2023-03-31 15:30:00,575.48,575.99,575.41,575.98,8725.0,571.6724,572.179,571.6028,572.1691,8725.0
2023-03-31 15:35:00,575.81,575.92,575.05,575.43,16977.0,572.0002,572.1095,571.2452,571.6227,16977.0
2023-03-31 15:40:00,575.37,575.58,574.97,575.51,8388.0,571.5631,571.7717,571.1657,571.7022,8388.0
2023-03-31 15:45:00,575.15,575.49,574.51,574.89,16224.0,571.3446,571.6823,570.7088,571.0863,16224.0
2023-03-31 15:50:00,575.0,575.92,574.83,575.85,21009.0,571.1955,572.1095,571.0267,572.0399,21009.0
2023-03-31 15:55:00,575.86,576.68,575.86,576.43,95954.0,572.0499,572.8644,572.0499,572.6161,95954.0
2023-04-03 09:30:00,569.51,573.11,569.01,569.01,31230.0,565.7419,569.318,565.2452,565.2452,31230.0
2023-04-03 09:35:00,569.7,569.7,566.26,568.72,20365.0,565.9306,565.9306,562.5134,564.9571,20365.0
2023-04-03 09:40:00,568.89,569.02,567.19,567.68,17065.0,565.126,565.2551,563.4372,563.924,17065.0
2023-04-03 09:45:00,567.12,567.73,566.48,567.57,7903.0,563.3677,563.9736,562.7319,563.8147,7903.0
2023-04-03 09:50:00,567.39,568.67,566.87,567.84,14011.0,563.6359,564.9074,563.1193,564.0829,14011.0
2023-04-03 09:55:00,567.63,567.93,566.12,567.93,11053.0,563.8743,564.1723,562.3743,564.1723,11053.0
2023-04-03 10:00:00,567.67,569.19,567.67,569.03,9218.0,563.914,565.424,563.914,565.265,9218.0
2023-04-03 10:05:00,568.99,569.35,567.43,568.91,11128.0,565.2253,565.5829,563.6756,565.1458,11128.0
2023-04-03 10:10:00,568.9,569.44,568.27,569.44,5012.0,565.1359,565.6723,564.5101,565.6723,5012.0
2023-04-03 10:15:00,569.29,570.36,569.28,570.29,3890.0,565.5233,566.5862,565.5134,566.5167,3890.0
2023-04-03 10:20:00,570.0,570.98,569.85,570.54,5424.0,566.2286,567.2021,566.0796,566.7651,5424.0
2023-04-03 10:25:00,570.42,570.54,569.46,570.25,3882.0,566.6458,566.7651,565.6922,566.477,3882.0
2023-04-03 10:30:00,570.6,570.83,570.11,570.23,3603.0,566.8247,567.0531,566.3379,566.4571,3603.0
2023-04-03 10:35:00,570.27,570.27,569.1,569.16,8625.0,566.4968,566.4968,565.3346,565.3942,8625.0
2023-04-03 10:40:00,569.18,569.48,568.71,568.97,13843.0,565.4141,565.7121,564.9472,565.2054,13843.0
2023-04-03 10:45:00,568.79,569.15,568.26,568.97,9295.0,565.0266,565.3842,564.5001,565.2054,9295.0
2023-04-03 10:50:00,569.14,569.14,567.98,568.2,4437.0,565.3743,565.3743,564.222,564.4405,4437.0
2023-04-03 10:55:00,568.42,568.55,567.31,567.54,7194.0,564.6591,564.7882,563.5564,563.7849,7194.0
2023-04-03 11:00:00,567.78,568.78,567.69,568.6,12507.0,564.0233,565.0167,563.9339,564.8379,12507.0
2023-04-03 11:05:00,568.69,568.84,567.98,568.34,6154.0,564.9273,565.0763,564.222,564.5796,6154.0
2023-04-03 11:10:00,568.34,568.76,568.24,568.68,7659.0,564.5796,564.9968,564.4803,564.9174,7659.0
2023-04-03 11:15:00,568.52,569.49,568.44,569.42,4938.0,564.7584,565.722,564.6789,565.6525,4938.0
2023-04-03 11:20:00,569.21,569.76,568.96,569.59,4470.0,565.4439,565.9902,565.1955,565.8213,4470.0
2023-04-03 11:25:00,569.46,569.86,569.25,569.82,4569.0,565.6922,566.0896,565.4836,566.0498,4569.0
2023-04-03 11:30:00,569.8,570.48,569.29,570.25,5230.0,566.0299,566.7054,565.5233,566.477,5230.0
2023-04-03 11:35:00,570.13,570.73,569.79,570.5,6623.0,566.3578,566.9538,566.02,566.7253,6623.0
2023-04-03 11:40:00,570.52,570.62,570.2,570.32,2300.0,566.7452,566.8445,566.4273,566.5465,2300.0
2023-04-03 11:45:00,570.3,570.87,570.29,570.78,4593.0,566.5266,567.0929,566.5167,567.0035,4593.0
2023-04-03 11:50:00,570.62,570.75,570.15,570.28,3353.0,566.8445,566.9737,566.3776,566.5068,3353.0
2023-04-03 11:55:00,569.97,570.63,569.95,570.48,3576.0,566.1988,566.8545,566.179,566.7054,3576.0
2023-04-03 12:00:00,570.3,570.51,570.04,570.38,1000.0,566.5266,566.7353,566.2684,566.6061,1000.0
2023-04-03 12:05:00,570.46,570.78,570.45,570.78,3006.0,566.6856,567.0035,566.6756,567.0035,3006.0
2023-04-03 12:10:00,570.8,570.89,570.32,570.43,2087.0,567.0233,567.1127,566.5465,566.6558,2087.0
2023-04-03 12:15:00,570.47,570.78,570.38,570.51,3255.0,566.6955,567.0035,566.6061,566.7353,3255.0
2023-04-03 12:20:00,570.73,570.73,570.08,570.33,2481.0,566.9538,566.9538,566.3081,566.5564,2481.0
2023-04-03 12:25:00,570.48,570.61,570.18,570.19,2630.0,566.7054,566.8346,566.4074,566.4174,2630.0
2023-04-03 12:30:00,570.28,570.41,569.9,569.9,2311.0,566.5068,566.6359,566.1293,566.1293,2311.0
2023-04-03 12:35:00,570.17,570.17,569.03,569.08,5376.0,566.3975,566.3975,565.265,565.3147,5376.0
2023-04-03 12:40:00,569.05,569.09,568.35,568.4,3852.0,565.2849,565.3246,564.5895,564.6392,3852.0
2023-04-03 12:45:00,568.47,568.83,568.47,568.48,1300.0,564.7087,565.0664,564.7087,564.7187,1300.0
2023-04-03 12:50:00,568.44,569.19,568.44,569.07,3011.0,564.6789,565.424,564.6789,565.3048,3011.0
2023-04-03 12:55:00,569.25,569.28,568.99,569.19,1100.0,565.4836,565.5134,565.2253,565.424,1100.0
2023-04-03 13:00:00,568.97,568.97,568.44,568.55,2110.0,565.2054,565.2054,564.6789,564.7882,2110.0
2023-04-03 13:05:00,568.63,568.65,568.23,568.65,2487.0,564.8677,564.8876,564.4703,564.8876,2487.0
2023-04-03 13:10:00,568.8,569.08,568.33,568.33,3521.0,565.0366,565.3147,564.5697,564.5697,3521.0
2023-04-03 13:15:00,568.46,569.04,568.46,569.04,1800.0,564.6988,565.275,564.6988,565.275,1800.0
2023-04-03 13:20:00,568.86,569.13,568.85,568.94,1685.0,565.0962,565.3644,565.0862,565.1756,1685.0
2023-04-03 13:25:00,569.02,569.33,568.98,569.07,2024.0,565.2551,565.5631,565.2154,565.3048,2024.0
2023-04-03 13:30:00,568.97,569.18,568.46,568.72,3217.0,565.2054,565.4141,564.6988,564.9571,3217.0
2023-04-03 13:35:00,568.9,569.27,568.85,568.96,1415.0,565.1359,565.5035,565.0862,565.1955,1415.0
2023-04-03 13:40:00,569.09,569.09,568.5,568.53,1100.0,565.3246,565.3246,564.7385,564.7684,1100.0
2023-04-03 13:45:00,568.34,568.34,567.7,568.1,2004.0,564.5796,564.5796,563.9438,564.3412,2004.0
2023-04-03 13:50:00,567.88,567.91,567.19,567.19,1891.0,564.1227,564.1525,563.4372,563.4372,1891.0
2023-04-03 13:55:00,567.01,567.83,566.86,567.61,2949.0,563.2584,564.073,563.1094,563.8544,2949.0
2023-04-03 14:00:00,567.64,568.06,567.63,567.93,1385.0,563.8842,564.3015,563.8743,564.1723,1385.0
2023-04-03 14:05:00,568.0,568.06,567.58,567.58,8688.0,564.2419,564.3015,563.8246,563.8246,8688.0
2023-04-03 14:10:00,567.53,568.1,567.53,567.8,8907.0,563.775,564.3412,563.775,564.0432,8907.0
2023-04-03 14:15:00,567.93,567.93,567.5,567.71,1773.0,564.1723,564.1723,563.7452,563.9538,1773.0
2023-04-03 14:20:00,567.44,567.65,567.27,567.65,2302.0,563.6856,563.8942,563.5167,563.8942,2302.0
2023-04-03 14:25:00,567.65,568.12,567.65,568.12,2409.0,563.8942,564.3611,563.8942,564.3611,2409.0
2023-04-03 14:30:00,568.01,568.7,568.0,568.7,2246.0,564.2518,564.9372,564.2419,564.9372,2246.0
2023-04-03 14:35:00,568.58,569.17,568.57,569.17,2516.0,564.818,565.4041,564.8081,565.4041,2516.0
2023-04-03 14:40:00,569.12,569.18,568.3,568.3,1520.0,565.3544,565.4141,564.5399,564.5399,1520.0
2023-04-03 14:45:00,568.14,568.3,568.14,568.18,1500.0,564.3809,564.5399,564.3809,564.4207,1500.0
2023-04-03 14:50:00,568.13,568.14,567.82,567.82,2301.0,564.371,564.3809,564.063,564.063,2301.0
2023-04-03 14:55:00,568.04,568.24,567.87,568.19,2807.0,564.2816,564.4803,564.1127,564.4306,2807.0
2023-04-03 15:00:00,568.17,568.38,567.75,567.97,7058.0,564.4107,564.6193,563.9935,564.2121,7058.0
2023-04-03 15:05:00,567.95,568.09,567.14,567.14,1918.0,564.1922,564.3313,563.3875,563.3875,1918.0
2023-04-03 15:10:00,567.33,567.94,567.13,567.84,2614.0,563.5763,564.1823,563.3776,564.0829,2614.0
2023-04-03 15:15:00,567.86,567.86,567.32,567.56,3048.0,564.1028,564.1028,563.5664,563.8048,3048.0
2023-04-03 15:20:00,567.56,567.74,567.39,567.52,4264.0,563.8048,563.9836,563.6359,563.765,4264.0
2023-04-03 15:25:00,567.7,568.42,567.7,568.17,5531.0,563.9438,564.6591,563.9438,564.4107,5531.0
2023-04-03 15:30:00,568.21,568.7,568.04,568.24,4609.0,564.4505,564.9372,564.2816,564.4803,4609.0
2023-04-03 15:35:00,568.19,568.83,568.19,568.38,7249.0,564.4306,565.0664,564.4306,564.6193,7249.0
2023-04-03 15:40:00,568.45,569.71,568.26,569.7,7651.0,564.6889,565.9405,564.5001,565.9306,7651.0
2023-04-03 15:45:00,569.7,569.88,569.28,569.74,9269.0,565.9306,566.1094,565.5134,565.9703,9269.0
2023-04-03 15:50:00,569.77,570.58,569.67,570.42,22602.0,566.0001,566.8048,565.9008,566.6458,22602.0
2023-04-03 15:55:00,570.43,570.65,569.31,570.05,53125.0,566.6558,566.8743,565.5432,566.2783,53125.0
2023-04-04 09:30:00,571.39,574.97,568.94,573.07,27510.0,567.6094,571.1657,565.1756,569.2783,27510.0
2023-04-04 09:35:00,573.94,575.49,573.63,575.0,8139.0,570.1426,571.6823,569.8346,571.1955,8139.0
2023-04-04 09:40:00,575.26,576.5,574.91,575.23,5774.0,571.4538,572.6856,571.1061,571.424,5774.0
2023-04-04 09:45:00,575.77,576.97,575.35,576.7,4698.0,571.9604,573.1525,571.5432,572.8843,4698.0
2023-04-04 09:50:00,577.54,577.54,576.0,577.46,12795.0,573.7187,573.7187,572.1889,573.6393,12795.0
2023-04-04 09:55:00,577.38,578.84,577.38,578.28,12679.0,573.5598,575.0101,573.5598,574.4538,12679.0
2023-04-04 10:00:00,577.87,578.92,577.86,578.26,5501.0,574.0466,575.0896,574.0366,574.434,5501.0
2023-04-04 10:05:00,577.76,578.24,577.58,578.22,3488.0,573.9373,574.4141,573.7585,574.3942,3488.0
2023-04-04 10:10:00,578.3,579.4,578.16,579.4,4552.0,574.4737,575.5664,574.3346,575.5664,4552.0
2023-04-04 10:15:00,579.15,580.24,579.02,579.74,12295.0,575.3181,576.4009,575.1889,575.9042,12295.0
2023-04-04 10:20:00,579.86,579.86,577.82,578.07,4801.0,576.0234,576.0234,573.9969,574.2452,4801.0
2023-04-04 10:25:00,578.78,579.18,578.03,578.03,3401.0,574.9505,575.3479,574.2055,574.2055,3401.0
2023-04-04 10:30:00,578.27,579.42,578.27,578.88,2201.0,574.4439,575.5863,574.4439,575.0499,2201.0
2023-04-04 10:35:00,579.36,579.7,579.24,579.7,6028.0,575.5267,575.8644,575.4075,575.8644,6028.0
2023-04-04 10:40:00,579.28,579.3,577.42,578.85,4749.0,575.4472,575.4671,573.5995,575.0201,4749.0
2023-04-04 10:45:00,579.41,579.41,578.27,578.27,11474.0,575.5764,575.5764,574.4439,574.4439,11474.0
2023-04-04 10:50:00,578.51,578.97,578.21,578.82,9740.0,574.6823,575.1393,574.3843,574.9903,9740.0
2023-04-04 10:55:00,579.09,579.59,578.5,579.09,5016.0,575.2585,575.7552,574.6724,575.2585,5016.0
2023-04-04 11:00:00,579.08,579.08,578.11,578.48,3891.0,575.2485,575.2485,574.285,574.6525,3891.0
2023-04-04 11:05:00,578.48,578.48,577.46,577.46,6856.0,574.6525,574.6525,573.6393,573.6393,6856.0
2023-04-04 11:10:00,577.62,578.3,577.33,578.29,8536.0,573.7982,574.4737,573.5101,574.4638,8536.0
2023-04-04 11:15:00,578.1,578.21,575.93,576.58,32839.0,574.275,574.3843,572.1194,572.7651,32839.0
2023-04-04 11:20:00,576.83,577.48,576.62,577.2,3090.0,573.0134,573.6591,572.8048,573.381,3090.0
2023-04-04 11:25:00,577.46,577.64,576.8,576.8,5573.0,573.6393,573.8181,572.9836,572.9836,5573.0
2023-04-04 11:30:00,576.72,577.0,576.29,576.48,3017.0,572.9042,573.1823,572.477,572.6658,3017.0
2023-04-04 11:35:00,576.59,576.89,576.58,576.76,2085.0,572.775,573.073,572.7651,572.9439,2085.0
2023-04-04 11:40:00,576.78,577.28,576.75,577.22,3100.0,572.9638,573.4605,572.934,573.4009,3100.0
2023-04-04 11:45:00,577.41,578.68,577.41,578.5,12255.0,573.5896,574.8512,573.5896,574.6724,12255.0
2023-04-04 11:50:00,578.24,578.59,577.88,578.47,5998.0,574.4141,574.7618,574.0565,574.6426,5998.0
2023-04-04 11:55:00,578.5,578.62,577.41,577.85,9190.0,574.6724,574.7916,573.5896,574.0267,9190.0
2023-04-04 12:00:00,577.7,578.23,577.53,578.0,14281.0,573.8777,574.4042,573.7088,574.1757,14281.0
2023-04-04 12:05:00,578.0,578.09,577.61,578.01,12445.0,574.1757,574.2651,573.7883,574.1856,12445.0
2023-04-04 12:10:00,578.42,578.85,578.27,578.61,3961.0,574.5929,575.0201,574.4439,574.7817,3961.0
2023-04-04 12:15:00,578.65,578.66,577.07,577.07,10986.0,574.8214,574.8313,573.2518,573.2518,10986.0
2023-04-04 12:20:00,576.96,577.8,576.95,577.8,4218.0,573.1426,573.977,573.1326,573.977,4218.0
2023-04-04 12:25:00,578.01,578.56,578.01,578.32,7794.0,574.1856,574.732,574.1856,574.4936,7794.0
2023-04-04 12:30:00,578.17,578.49,577.95,577.95,1911.0,574.3446,574.6625,574.126,574.126,1911.0
2023-04-04 12:35:00,578.16,578.16,577.77,578.09,2008.0,574.3346,574.3346,573.9472,574.2651,2008.0
2023-04-04 12:40:00,578.2,578.22,577.77,578.19,3625.0,574.3744,574.3942,573.9472,574.3644,3625.0
2023-04-04 12:45:00,577.76,578.15,577.73,578.14,600.0,573.9373,574.3247,573.9075,574.3148,600.0
2023-04-04 12:50:00,578.21,578.33,577.89,578.32,3300.0,574.3843,574.5035,574.0664,574.4936,3300.0
2023-04-04 12:55:00,578.13,578.14,577.66,577.74,8169.0,574.3048,574.3148,573.8379,573.9174,8169.0
2023-04-04 13:00:00,577.58,577.92,577.32,577.92,3151.0,573.7585,574.0962,573.5002,574.0962,3151.0
2023-04-04 13:05:00,578.09,578.77,578.08,578.77,3862.0,574.2651,574.9406,574.2552,574.9406,3862.0
2023-04-04 13:10:00,578.77,579.21,578.65,579.16,3816.0,574.9406,575.3777,574.8214,575.328,3816.0
2023-04-04 13:15:00,579.15,580.22,579.15,579.96,4614.0,575.3181,576.381,575.3181,576.1227,4614.0
2023-04-04 13:20:00,579.9,579.98,579.65,579.82,600.0,576.0631,576.1426,575.8148,575.9837,600.0
2023-04-04 13:25:00,579.95,579.95,579.35,579.6,4734.0,576.1128,576.1128,575.5168,575.7651,4734.0
2023-04-04 13:30:00,579.74,579.89,579.44,579.44,5476.0,575.9042,576.0532,575.6062,575.6062,5476.0
2023-04-04 13:35:00,579.44,579.59,579.25,579.58,2266.0,575.6062,575.7552,575.4174,575.7452,2266.0
2023-04-04 13:40:00,579.56,579.7,578.98,579.04,2648.0,575.7254,575.8644,575.1492,575.2088,2648.0
2023-04-04 13:45:00,578.76,579.05,578.6,579.05,2230.0,574.9307,575.2187,574.7717,575.2187,2230.0
2023-04-04 13:50:00,578.96,579.02,578.84,578.87,2661.0,575.1293,575.1889,575.0101,575.0399,2661.0
2023-04-04 13:55:00,578.98,579.36,578.98,579.02,4276.0,575.1492,575.5267,575.1492,575.1889,4276.0
2023-04-04 14:00:00,578.96,579.24,578.68,579.16,2925.0,575.1293,575.4075,574.8512,575.328,2925.0
2023-04-04 14:05:00,579.24,579.24,578.87,578.9,2629.0,575.4075,575.4075,575.0399,575.0697,2629.0
2023-04-04 14:10:00,579.03,579.47,578.89,579.47,4121.0,575.1989,575.636,575.0598,575.636,4121.0
2023-04-04 14:15:00,579.48,579.48,578.7,578.7,2971.0,575.6459,575.6459,574.8711,574.8711,2971.0
2023-04-04 14:20:00,578.57,578.97,578.2,578.2,2244.0,574.7419,575.1393,574.3744,574.3744,2244.0
2023-04-04 14:25:00,578.12,578.17,577.35,577.43,1570.0,574.2949,574.3446,573.53,573.6095,1570.0
2023-04-04 14:30:00,577.67,577.69,577.26,577.69,1682.0,573.8479,573.8677,573.4406,573.8677,1682.0
2023-04-04 14:35:00,577.76,578.09,577.74,578.07,2989.0,573.9373,574.2651,573.9174,574.2452,2989.0
2023-04-04 14:40:00,578.31,578.32,577.82,578.23,3211.0,574.4836,574.4936,573.9969,574.4042,3211.0
2023-04-04 14:45:00,578.17,578.2,577.91,577.92,1000.0,574.3446,574.3744,574.0863,574.0962,1000.0
2023-04-04 14:50:00,578.11,578.18,577.42,577.73,2714.0,574.285,574.3545,573.5995,573.9075,2714.0
2023-04-04 14:55:00,577.72,577.8,577.04,577.11,1850.0,573.8975,573.977,573.222,573.2916,1850.0
2023-04-04 15:00:00,577.13,577.79,576.85,577.54,3411.0,573.3114,573.9671,573.0333,573.7187,3411.0
2023-04-04 15:05:00,577.49,577.85,577.41,577.83,3439.0,573.6691,574.0267,573.5896,574.0068,3439.0
2023-04-04 15:10:00,577.76,577.76,576.93,577.13,4633.0,573.9373,573.9373,573.1128,573.3114,4633.0
2023-04-04 15:15:00,577.32,577.72,576.85,577.57,3635.0,573.5002,573.8975,573.0333,573.7485,3635.0
2023-04-04 15:20:00,577.6,577.82,576.71,576.74,4697.0,573.7783,573.9969,572.8942,572.924,4697.0
2023-04-04 15:25:00,576.94,576.94,576.42,576.42,5987.0,573.1227,573.1227,572.6061,572.6061,5987.0
2023-04-04 15:30:00,576.54,576.76,576.5,576.73,2800.0,572.7254,572.9439,572.6856,572.9141,2800.0
2023-04-04 15:35:00,576.64,576.9,576.26,576.6,7619.0,572.8247,573.083,572.4472,572.785,7619.0
2023-04-04 15:40:00,576.66,576.96,575.95,576.26,10577.0,572.8446,573.1426,572.1393,572.4472,10577.0
2023-04-04 15:45:00,575.98,576.64,575.98,576.38,11140.0,572.1691,572.8247,572.1691,572.5664,11140.0
2023-04-04 15:50:00,576.18,577.18,576.18,577.04,10171.0,572.3677,573.3611,572.3677,573.222,10171.0
2023-04-04 15:55:00,577.1,577.29,575.91,576.2,34820.0,573.2816,573.4704,572.0995,572.3876,34820.0
2023-04-05 09:30:00,576.51,576.83,571.57,571.87,19143.0,572.6956,573.0134,567.7882,568.0863,19143.0
2023-04-05 09:35:00,571.79,572.56,569.92,571.46,9427.0,568.0068,568.7717,566.1492,567.679,9427.0
2023-04-05 09:40:00,571.41,574.15,570.64,574.0,5399.0,567.6293,570.3512,566.8644,570.2022,5399.0
2023-04-05 09:45:00,574.23,574.69,573.51,573.67,6162.0,570.4306,570.8876,569.7154,569.8743,6162.0
2023-04-05 09:50:00,574.14,574.14,572.99,573.2,3522.0,570.3412,570.3412,569.1988,569.4075,3522.0
2023-04-05 09:55:00,573.0,573.2,571.93,572.74,5654.0,569.2088,569.4075,568.1459,568.9505,5654.0
2023-04-05 10:00:00,572.77,572.77,571.29,572.59,3733.0,568.9803,568.9803,567.5101,568.8015,3733.0
2023-04-05 10:05:00,572.59,573.01,572.03,572.88,36959.0,568.8015,569.2187,568.2452,569.0896,36959.0
2023-04-05 10:10:00,572.88,574.76,572.87,574.57,9949.0,569.0896,570.9571,569.0796,570.7684,9949.0
2023-04-05 10:15:00,574.55,575.69,573.77,575.69,6565.0,570.7485,571.881,569.9737,571.881,6565.0
2023-04-05 10:20:00,574.86,576.32,574.86,575.71,2291.0,571.0565,572.5068,571.0565,571.9008,2291.0
2023-04-05 10:25:00,575.35,575.66,574.06,574.6,4816.0,571.5432,571.8512,570.2618,570.7982,4816.0
2023-04-05 10:30:00,574.43,574.74,574.14,574.57,3847.0,570.6293,570.9373,570.3412,570.7684,3847.0
2023-04-05 10:35:00,574.22,574.7,574.14,574.7,4423.0,570.4207,570.8975,570.3412,570.8975,4423.0
2023-04-05 10:40:00,574.55,574.57,573.96,573.97,50437.0,570.7485,570.7684,570.1624,570.1724,50437.0
2023-04-05 10:45:00,573.76,574.61,573.76,574.55,6404.0,569.9637,570.8081,569.9637,570.7485,6404.0
2023-04-05 10:50:00,574.54,575.71,574.29,575.71,6072.0,570.7386,571.9008,570.4902,571.9008,6072.0
2023-04-05 10:55:00,575.47,575.54,575.05,575.54,2372.0,571.6624,571.732,571.2452,571.732,2372.0
2023-04-05 11:00:00,575.35,576.26,574.73,575.36,46362.0,571.5432,572.4472,570.9273,571.5532,46362.0
2023-04-05 11:05:00,575.02,576.08,574.8,575.96,13364.0,571.2154,572.2684,570.9969,572.1492,13364.0
2023-04-05 11:10:00,575.73,576.43,575.39,575.68,4078.0,571.9207,572.6161,571.583,571.871,4078.0
2023-04-05 11:15:00,575.82,576.52,575.82,576.09,2799.0,572.0101,572.7055,572.0101,572.2783,2799.0
2023-04-05 11:20:00,576.2,577.2,576.2,576.77,3268.0,572.3876,573.381,572.3876,572.9538,3268.0
2023-04-05 11:25:00,576.9,577.44,576.46,576.7,11414.0,573.083,573.6194,572.6459,572.8843,11414.0
2023-04-05 11:30:00,576.54,578.01,576.48,577.86,4522.0,572.7254,574.1856,572.6658,574.0366,4522.0
2023-04-05 11:35:00,577.8,578.66,577.66,578.15,3950.0,573.977,574.8313,573.8379,574.3247,3950.0
2023-04-05 11:40:00,577.87,578.67,577.82,577.83,3285.0,574.0466,574.8413,573.9969,574.0068,3285.0
2023-04-05 11:45:00,578.13,578.13,576.93,577.0,3590.0,574.3048,574.3048,573.1128,573.1823,3590.0
2023-04-05 11:50:00,576.97,576.99,576.38,576.44,4858.0,573.1525,573.1724,572.5664,572.626,4858.0
2023-04-05 11:55:00,576.44,577.11,576.43,577.03,2808.0,572.626,573.2916,572.6161,573.2121,2808.0
2023-04-05 12:00:00,576.86,577.8,576.86,577.8,3062.0,573.0432,573.977,573.0432,573.977,3062.0
2023-04-05 12:05:00,577.44,577.44,576.84,577.43,5023.0,573.6194,573.6194,573.0234,573.6095,5023.0
2023-04-05 12:10:00,577.27,577.46,576.98,577.25,2922.0,573.4505,573.6393,573.1624,573.4307,2922.0
2023-04-05 12:15:00,577.18,577.56,576.95,577.56,700.0,573.3611,573.7386,573.1326,573.7386,700.0
2023-04-05 12:20:00,577.6,577.6,577.15,577.15,1338.0,573.7783,573.7783,573.3313,573.3313,1338.0
2023-04-05 12:25:00,577.01,577.46,576.5,577.46,6125.0,573.1922,573.6393,572.6856,573.6393,6125.0
2023-04-05 12:30:00,577.34,577.34,576.86,577.14,2031.0,573.5201,573.5201,573.0432,573.3214,2031.0
2023-04-05 12:35:00,577.34,577.69,577.28,577.69,1938.0,573.5201,573.8677,573.4605,573.8677,1938.0
2023-04-05 12:40:00,577.47,577.66,577.25,577.48,1532.0,573.6492,573.8379,573.4307,573.6591,1532.0
2023-04-05 12:45:00,577.62,577.78,577.34,577.34,859.0,573.7982,573.9571,573.5201,573.5201,859.0
2023-04-05 12:50:00,577.06,577.68,577.0,577.19,3702.0,573.2419,573.8578,573.1823,573.3711,3702.0
2023-04-05 12:55:00,577.48,577.67,577.48,577.56,2918.0,573.6591,573.8479,573.6591,573.7386,2918.0
2023-04-05 13:00:00,577.72,577.78,577.27,577.53,3640.0,573.8975,573.9571,573.4505,573.7088,3640.0
2023-04-05 13:05:00,577.39,577.56,576.93,577.0,1799.0,573.5697,573.7386,573.1128,573.1823,1799.0
2023-04-05 13:10:00,577.13,577.25,576.94,577.03,6231.0,573.3114,573.4307,573.1227,573.2121,6231.0
2023-04-05 13:15:00,577.1,577.55,577.07,577.1,2175.0,573.2816,573.7287,573.2518,573.2816,2175.0
2023-04-05 13:20:00,577.33,577.4,576.9,577.29,3280.0,573.5101,573.5797,573.083,573.4704,3280.0
2023-04-05 13:25:00,577.15,577.38,577.15,577.38,805.0,573.3313,573.5598,573.3313,573.5598,805.0
2023-04-05 13:30:00,577.38,577.55,577.31,577.39,3317.0,573.5598,573.7287,573.4903,573.5697,3317.0
2023-04-05 13:35:00,577.37,578.21,577.18,578.21,2923.0,573.5499,574.3843,573.3611,574.3843,2923.0
2023-04-05 13:40:00,578.38,578.38,578.06,578.07,1166.0,574.5532,574.5532,574.2353,574.2452,1166.0
2023-04-05 13:45:00,578.0,578.2,577.73,577.96,3096.0,574.1757,574.3744,573.9075,574.136,3096.0
2023-04-05 13:50:00,577.93,578.3,577.81,578.25,2347.0,574.1062,574.4737,573.987,574.424,2347.0
2023-04-05 13:55:00,578.16,578.48,578.16,578.38,2046.0,574.3346,574.6525,574.3346,574.5532,2046.0
2023-04-05 14:00:00,578.31,578.72,578.31,578.72,1655.0,574.4836,574.8909,574.4836,574.8909,1655.0
2023-04-05 14:05:00,578.96,579.33,578.84,578.84,4205.0,575.1293,575.4969,575.0101,575.0101,4205.0
2023-04-05 14:10:00,578.83,579.21,578.6,579.21,3033.0,575.0002,575.3777,574.7717,575.3777,3033.0
2023-04-05 14:15:00,579.22,579.31,578.71,578.89,2902.0,575.3876,575.477,574.881,575.0598,2902.0
2023-04-05 14:20:00,578.9,578.92,578.44,578.49,2511.0,575.0697,575.0896,574.6128,574.6625,2511.0
2023-04-05 14:25:00,578.58,578.88,578.35,578.35,2585.0,574.7519,575.0499,574.5234,574.5234,2585.0
2023-04-05 14:30:00,578.44,578.73,578.44,578.52,1906.0,574.6128,574.9009,574.6128,574.6923,1906.0
2023-04-05 14:35:00,578.58,578.76,578.54,578.76,1496.0,574.7519,574.9307,574.7121,574.9307,1496.0
2023-04-05 14:40:00,578.8,578.8,578.21,578.72,4707.0,574.9704,574.9704,574.3843,574.8909,4707.0
2023-04-05 14:45:00,578.87,579.04,578.74,578.8,3232.0,575.0399,575.2088,574.9108,574.9704,3232.0
2023-04-05 14:50:00,578.92,578.92,578.1,578.1,1268.0,575.0896,575.0896,574.275,574.275,1268.0
2023-04-05 14:55:00,578.35,578.38,578.15,578.19,1743.0,574.5234,574.5532,574.3247,574.3644,1743.0
2023-04-05 15:00:00,577.96,578.04,577.47,577.73,3253.0,574.136,574.2154,573.6492,573.9075,3253.0
2023-04-05 15:05:00,577.69,577.69,577.24,577.62,3811.0,573.8677,573.8677,573.4207,573.7982,3811.0
2023-04-05 15:10:00,577.72,578.11,577.72,578.11,900.0,573.8975,574.285,573.8975,574.285,900.0
2023-04-05 15:15:00,578.02,578.42,577.86,578.31,5735.0,574.1956,574.5929,574.0366,574.4836,5735.0
2023-04-05 15:20:00,578.21,578.52,578.21,578.43,3722.0,574.3843,574.6923,574.3843,574.6028,3722.0
2023-04-05 15:25:00,578.52,578.91,578.43,578.43,6178.0,574.6923,575.0797,574.6028,574.6028,6178.0
2023-04-05 15:30:00,578.54,579.51,578.54,579.46,8260.0,574.7121,575.6757,574.7121,575.626,8260.0
2023-04-05 15:35:00,579.45,579.53,578.86,578.96,7739.0,575.6161,575.6956,575.03,575.1293,7739.0
2023-04-05 15:40:00,578.92,579.46,578.76,579.46,8730.0,575.0896,575.626,574.9307,575.626,8730.0
2023-04-05 15:45:00,579.44,579.69,578.83,579.0,10004.0,575.6062,575.8545,575.0002,575.1691,10004.0
2023-04-05 15:50:00,579.01,579.91,578.97,579.87,14815.0,575.179,576.0731,575.1393,576.0333,14815.0
2023-04-05 15:55:00,579.87,580.1,578.97,579.74,54044.0,576.0333,576.2618,575.1393,575.9042,54044.0
2023-04-06 09:30:00,580.85,581.78,579.01,580.96,19018.0,577.0068,577.9307,575.179,577.1161,19018.0
2023-04-06 09:35:00,580.85,580.85,577.46,577.46,4250.0,577.0068,577.0068,573.6393,573.6393,4250.0
2023-04-06 09:40:00,576.92,577.68,576.05,576.05,5507.0,573.1028,573.8578,572.2386,572.2386,5507.0
2023-04-06 09:45:00,576.03,576.46,575.2,575.6,4525.0,572.2187,572.6459,571.3942,571.7916,4525.0
2023-04-06 09:50:00,575.38,576.18,575.36,576.18,2844.0,571.573,572.3677,571.5532,572.3677,2844.0
2023-04-06 09:55:00,575.67,575.67,574.92,575.41,1644.0,571.8611,571.8611,571.1161,571.6028,1644.0
2023-04-06 10:00:00,575.38,575.91,574.38,574.76,3618.0,571.573,572.0995,570.5796,570.9571,3618.0
2023-04-06 10:05:00,574.54,575.41,574.54,574.73,3111.0,570.7386,571.6028,570.7386,570.9273,3111.0
2023-04-06 10:10:00,574.71,574.81,573.76,573.76,4815.0,570.9075,571.0068,569.9637,569.9637,4815.0
2023-04-06 10:15:00,573.81,574.13,573.35,573.97,2970.0,570.0134,570.3313,569.5565,570.1724,2970.0
2023-04-06 10:20:00,574.18,574.25,573.69,573.74,1550.0,570.381,570.4505,569.8942,569.9439,1550.0
2023-04-06 10:25:00,573.83,574.61,573.83,574.61,2434.0,570.0333,570.8081,570.0333,570.8081,2434.0
2023-04-06 10:30:00,574.7,575.03,574.5,575.03,1434.0,570.8975,571.2253,570.6989,571.2253,1434.0
2023-04-06 10:35:00,574.96,575.02,573.58,573.83,2573.0,571.1558,571.2154,569.7849,570.0333,2573.0
2023-04-06 10:40:00,573.84,573.84,572.95,573.11,2121.0,570.0432,570.0432,569.1591,569.318,2121.0
2023-04-06 10:45:00,573.14,573.89,573.13,573.22,2351.0,569.3478,570.0929,569.3379,569.4273,2351.0
2023-04-06 10:50:00,573.46,573.47,572.64,572.77,2032.0,569.6657,569.6757,568.8512,568.9803,2032.0
2023-04-06 10:55:00,572.74,573.15,572.55,572.56,1932.0,568.9505,569.3578,568.7618,568.7717,1932.0
2023-04-06 11:00:00,572.8,573.12,572.61,572.82,7429.0,569.0101,569.328,568.8214,569.03,7429.0
2023-04-06 11:05:00,572.9,573.29,572.64,572.88,4328.0,569.1094,569.4969,568.8512,569.0896,4328.0
2023-04-06 11:10:00,572.96,573.03,572.55,572.83,8103.0,569.169,569.2386,568.7618,569.0399,8103.0
2023-04-06 11:15:00,572.51,572.74,572.44,572.7,2418.0,568.722,568.9505,568.6525,568.9108,2418.0
2023-04-06 11:20:00,572.75,573.01,572.62,572.67,4662.0,568.9604,569.2187,568.8313,568.881,4662.0
2023-04-06 11:25:00,572.51,573.16,572.34,572.7,4571.0,568.722,569.3677,568.5531,568.9108,4571.0
2023-04-06 11:30:00,572.75,573.36,572.58,573.09,2272.0,568.9604,569.5664,568.7916,569.2982,2272.0
2023-04-06 11:35:00,573.23,573.61,573.02,573.61,1490.0,569.4373,569.8147,569.2286,569.8147,1490.0
2023-04-06 11:40:00,573.29,573.72,573.24,573.44,5792.0,569.4969,569.924,569.4472,569.6459,5792.0
2023-04-06 11:45:00,573.29,574.31,573.29,574.04,2479.0,569.4969,570.5101,569.4969,570.2419,2479.0
2023-04-06 11:50:00,573.82,573.99,573.7,573.91,1862.0,570.0234,570.1922,569.9041,570.1128,1862.0
2023-04-06 11:55:00,574.12,574.44,574.0,574.11,10816.0,570.3214,570.6392,570.2022,570.3114,10816.0
2023-04-06 12:00:00,574.22,574.84,574.22,574.3,7094.0,570.4207,571.0366,570.4207,570.5002,7094.0
2023-04-06 12:05:00,574.02,574.05,573.35,573.47,760.0,570.222,570.2518,569.5565,569.6757,760.0
2023-04-06 12:10:00,573.36,573.93,573.35,573.88,4020.0,569.5664,570.1326,569.5565,570.083,4020.0
2023-04-06 12:15:00,573.91,574.11,573.52,573.62,1804.0,570.1128,570.3114,569.7253,569.8247,1804.0
2023-04-06 12:20:00,573.74,573.78,573.39,573.39,2528.0,569.9439,569.9836,569.5962,569.5962,2528.0
2023-04-06 12:25:00,573.46,573.5,573.19,573.34,1722.0,569.6657,569.7055,569.3975,569.5465,1722.0
2023-04-06 12:30:00,573.36,574.85,573.36,574.79,6741.0,569.5664,571.0465,569.5664,570.9869,6741.0
2023-04-06 12:35:00,574.68,575.12,574.58,574.63,3875.0,570.8777,571.3147,570.7783,570.828,3875.0
2023-04-06 12:40:00,574.78,575.08,574.69,574.87,1056.0,570.977,571.275,570.8876,571.0664,1056.0
2023-04-06 12:45:00,574.91,574.91,574.42,574.42,1811.0,571.1061,571.1061,570.6194,570.6194,1811.0
2023-04-06 12:50:00,574.53,575.15,574.53,574.68,4623.0,570.7287,571.3446,570.7287,570.8777,4623.0
2023-04-06 12:55:00,574.44,574.8,574.29,574.68,1501.0,570.6392,570.9969,570.4902,570.8777,1501.0
2023-04-06 13:00:00,574.45,574.83,574.32,574.48,1266.0,570.6492,571.0267,570.52,570.679,1266.0
2023-04-06 13:05:00,574.39,574.89,574.39,574.83,1229.0,570.5896,571.0863,570.5896,571.0267,1229.0
2023-04-06 13:10:00,574.87,575.07,574.47,574.47,2107.0,571.0664,571.2651,570.669,570.669,2107.0
2023-04-06 13:15:00,574.56,575.1,574.55,575.02,1005.0,570.7585,571.2949,570.7485,571.2154,1005.0
2023-04-06 13:20:00,574.79,575.0,574.69,574.74,1900.0,570.9869,571.1955,570.8876,570.9373,1900.0
2023-04-06 13:25:00,574.79,575.2,574.71,575.2,1490.0,570.9869,571.3942,570.9075,571.3942,1490.0
2023-04-06 13:30:00,575.29,575.41,574.87,574.9,1333.0,571.4836,571.6028,571.0664,571.0962,1333.0
2023-04-06 13:35:00,575.05,575.24,575.05,575.24,511.0,571.2452,571.434,571.2452,571.434,511.0
2023-04-06 13:40:00,574.94,575.04,574.57,574.9,1479.0,571.1359,571.2353,570.7684,571.0962,1479.0
2023-04-06 13:45:00,574.85,575.16,574.84,575.02,1567.0,571.0465,571.3545,571.0366,571.2154,1567.0
2023-04-06 13:50:00,574.96,575.24,574.8,574.8,1619.0,571.1558,571.434,570.9969,570.9969,1619.0
2023-04-06 13:55:00,574.69,574.81,574.62,574.63,800.0,570.8876,571.0068,570.8181,570.828,800.0
2023-04-06 14:00:00,574.79,574.81,574.43,574.63,2001.0,570.9869,571.0068,570.6293,570.828,2001.0
2023-04-06 14:05:00,574.64,575.12,574.62,575.06,1817.0,570.8379,571.3147,570.8181,571.2551,1817.0
2023-04-06 14:10:00,575.11,575.29,574.95,575.02,925.0,571.3048,571.4836,571.1459,571.2154,925.0
2023-04-06 14:15:00,575.31,575.32,575.01,575.01,717.0,571.5035,571.5134,571.2055,571.2055,717.0
2023-04-06 14:20:00,575.05,575.58,575.02,575.29,2539.0,571.2452,571.7717,571.2154,571.4836,2539.0
2023-04-06 14:25:00,575.59,575.59,575.23,575.43,1425.0,571.7816,571.7816,571.424,571.6227,1425.0
2023-04-06 14:30:00,575.57,575.69,575.38,575.42,1229.0,571.7618,571.881,571.573,571.6128,1229.0
2023-04-06 14:35:00,575.68,575.68,575.23,575.24,2278.0,571.871,571.871,571.424,571.434,2278.0
2023-04-06 14:40:00,575.22,575.22,574.53,574.55,3925.0,571.4141,571.4141,570.7287,570.7485,3925.0
2023-04-06 14:45:00,574.45,575.31,574.45,575.13,4828.0,570.6492,571.5035,570.6492,571.3247,4828.0
2023-04-06 14:50:00,575.2,575.35,574.62,574.62,1100.0,571.3942,571.5432,570.8181,570.8181,1100.0
2023-04-06 14:55:00,574.52,574.77,574.18,574.57,2522.0,570.7187,570.9671,570.381,570.7684,2522.0
2023-04-06 15:00:00,574.61,575.0,574.52,574.62,2100.0,570.8081,571.1955,570.7187,570.8181,2100.0
2023-04-06 15:05:00,574.48,574.79,574.44,574.6,2707.0,570.679,570.9869,570.6392,570.7982,2707.0
2023-04-06 15:10:00,574.54,574.55,573.86,574.17,2500.0,570.7386,570.7485,570.0631,570.371,2500.0
2023-04-06 15:15:00,574.04,574.13,573.54,573.74,2327.0,570.2419,570.3313,569.7452,569.9439,2327.0
2023-04-06 15:20:00,573.59,573.84,573.33,573.6,3001.0,569.7949,570.0432,569.5366,569.8048,3001.0
2023-04-06 15:25:00,573.75,574.29,573.65,574.29,3200.0,569.9538,570.4902,569.8545,570.4902,3200.0
2023-04-06 15:30:00,574.42,575.03,574.38,574.69,3535.0,570.6194,571.2253,570.5796,570.8876,3535.0
2023-04-06 15:35:00,574.73,574.98,574.49,574.49,3510.0,570.9273,571.1757,570.6889,570.6889,3510.0
2023-04-06 15:40:00,574.46,574.67,574.26,574.64,4466.0,570.6591,570.8677,570.4604,570.8379,4466.0
2023-04-06 15:45:00,574.66,574.92,574.24,574.88,8478.0,570.8578,571.1161,570.4406,571.0763,8478.0
2023-04-06 15:50:00,574.99,575.11,574.61,574.92,15460.0,571.1856,571.3048,570.8081,571.1161,15460.0
2023-04-06 15:55:00,574.77,575.47,574.13,575.44,38418.0,570.9671,571.6624,570.3313,571.6326,38418.0
2023-04-10 09:30:00,572.73,572.73,568.26,568.26,10094.0,568.9406,568.9406,564.5001,564.5001,10094.0
2023-04-10 09:35:00,567.4,568.63,566.72,567.95,30371.0,563.6458,564.8677,562.9703,564.1922,30371.0
2023-04-10 09:40:00,568.63,569.33,568.22,568.38,2019.0,564.8677,565.5631,564.4604,564.6193,2019.0
2023-04-10 09:45:00,569.01,569.01,567.92,568.17,2552.0,565.2452,565.2452,564.1624,564.4107,2552.0
2023-04-10 09:50:00,567.83,568.22,566.63,566.7,1993.0,564.073,564.4604,562.8809,562.9505,1993.0
2023-04-10 09:55:00,566.38,566.62,565.46,565.81,9890.0,562.6326,562.871,561.7187,562.0663,9890.0
2023-04-10 10:00:00,566.02,566.77,565.67,566.76,5177.0,562.275,563.02,561.9273,563.0101,5177.0
2023-04-10 10:05:00,567.0,567.37,566.25,566.69,3020.0,563.2485,563.616,562.5034,562.9405,3020.0
2023-04-10 10:10:00,566.59,566.64,566.22,566.46,2301.0,562.8412,562.8909,562.4736,562.712,2301.0
2023-04-10 10:15:00,566.62,567.15,566.35,566.35,2583.0,562.871,563.3975,562.6028,562.6028,2583.0
2023-04-10 10:20:00,566.14,566.6,566.0,566.6,5861.0,562.3942,562.8511,562.2551,562.8511,5861.0
2023-04-10 10:25:00,566.62,566.62,566.23,566.5,1179.0,562.871,562.871,562.4836,562.7518,1179.0
2023-04-10 10:30:00,566.3,567.36,566.29,567.0,3698.0,562.5531,563.6061,562.5432,563.2485,3698.0
2023-04-10 10:35:00,567.51,568.26,567.46,567.52,2236.0,563.7551,564.5001,563.7054,563.765,2236.0
2023-04-10 10:40:00,567.75,567.76,567.36,567.73,1972.0,563.9935,564.0034,563.6061,563.9736,1972.0
2023-04-10 10:45:00,567.67,567.68,567.16,567.46,2900.0,563.914,563.924,563.4074,563.7054,2900.0
2023-04-10 10:50:00,567.42,567.76,567.39,567.55,1378.0,563.6657,564.0034,563.6359,563.7948,1378.0
2023-04-10 10:55:00,567.8,567.97,567.59,567.68,2865.0,564.0432,564.2121,563.8346,563.924,2865.0
2023-04-10 11:00:00,567.59,568.05,567.52,567.54,3737.0,563.8346,564.2915,563.765,563.7849,3737.0
2023-04-10 11:05:00,567.49,568.09,567.48,567.75,2975.0,563.7352,564.3313,563.7253,563.9935,2975.0
2023-04-10 11:10:00,567.75,568.02,567.47,567.66,5812.0,563.9935,564.2617,563.7154,563.9041,5812.0
2023-04-10 11:15:00,567.69,568.19,567.44,567.45,4211.0,563.9339,564.4306,563.6856,563.6955,4211.0
2023-04-10 11:20:00,567.61,567.8,567.26,567.29,1810.0,563.8544,564.0432,563.5068,563.5366,1810.0
2023-04-10 11:25:00,567.29,567.35,566.74,566.97,1800.0,563.5366,563.5962,562.9902,563.2187,1800.0
2023-04-10 11:30:00,567.13,567.14,566.55,566.85,2135.0,563.3776,563.3875,562.8015,563.0995,2135.0
2023-04-10 11:35:00,566.76,566.89,566.55,566.89,1000.0,563.0101,563.1392,562.8015,563.1392,1000.0
2023-04-10 11:40:00,566.67,566.86,566.42,566.65,1400.0,562.9207,563.1094,562.6723,562.9008,1400.0
2023-04-10 11:45:00,566.65,566.78,566.52,566.75,2828.0,562.9008,563.0299,562.7717,563.0001,2828.0
2023-04-10 11:50:00,566.73,566.73,566.0,566.09,2717.0,562.9803,562.9803,562.2551,562.3445,2717.0
2023-04-10 11:55:00,566.15,566.21,565.67,565.84,3972.0,562.4041,562.4637,561.9273,562.0961,3972.0
2023-04-10 12:00:00,565.67,566.16,565.28,566.16,3000.0,561.9273,562.414,561.5399,562.414,3000.0
2023-04-10 12:05:00,566.03,566.15,565.47,565.47,3218.0,562.2849,562.4041,561.7286,561.7286,3218.0
2023-04-10 12:10:00,565.61,565.66,565.49,565.53,400.0,561.8677,561.9173,561.7485,561.7882,400.0
2023-04-10 12:15:00,565.74,566.48,565.74,566.48,2387.0,561.9968,562.7319,561.9968,562.7319,2387.0
2023-04-10 12:20:00,566.59,566.75,566.51,566.64,2200.0,562.8412,563.0001,562.7617,562.8909,2200.0
2023-04-10 12:25:00,566.75,567.18,566.61,566.94,4326.0,563.0001,563.4273,562.8611,563.1889,4326.0
2023-04-10 12:30:00,566.84,567.77,566.83,567.57,1020.0,563.0895,564.0134,563.0796,563.8147,1020.0
2023-04-10 12:35:00,567.56,569.02,567.56,569.01,2498.0,563.8048,565.2551,563.8048,565.2452,2498.0
2023-04-10 12:40:00,569.1,569.33,568.78,569.18,1100.0,565.3346,565.5631,565.0167,565.4141,1100.0
2023-04-10 12:45:00,569.16,569.41,569.09,569.1,725.0,565.3942,565.6425,565.3246,565.3346,725.0
2023-04-10 12:50:00,569.12,569.41,569.04,569.09,2917.0,565.3544,565.6425,565.275,565.3246,2917.0
2023-04-10 12:55:00,569.1,569.23,568.93,569.12,1062.0,565.3346,565.4637,565.1657,565.3544,1062.0
2023-04-10 13:00:00,568.98,569.23,568.84,568.87,1000.0,565.2154,565.4637,565.0763,565.1061,1000.0
2023-04-10 13:05:00,568.99,569.2,568.96,569.2,929.0,565.2253,565.4339,565.1955,565.4339,929.0
2023-04-10 13:10:00,569.2,569.52,569.2,569.3,2145.0,565.4339,565.7518,565.4339,565.5333,2145.0
2023-04-10 13:15:00,569.42,570.03,569.27,570.02,2761.0,565.6525,566.2584,565.5035,566.2485,2761.0
2023-04-10 13:20:00,569.71,569.73,569.41,569.41,1220.0,565.9405,565.9604,565.6425,565.6425,1220.0
2023-04-10 13:25:00,569.4,569.78,569.39,569.78,1058.0,565.6326,566.0101,565.6227,566.0101,1058.0
2023-04-10 13:30:00,569.8,569.8,569.35,569.35,1600.0,566.0299,566.0299,565.5829,565.5829,1600.0
2023-04-10 13:35:00,569.36,569.55,569.23,569.24,2347.0,565.5929,565.7816,565.4637,565.4737,2347.0
2023-04-10 13:40:00,569.28,569.31,568.79,569.0,3020.0,565.5134,565.5432,565.0266,565.2352,3020.0
2023-04-10 13:45:00,569.0,569.56,568.92,569.56,2408.0,565.2352,565.7915,565.1558,565.7915,2408.0
2023-04-10 13:50:00,569.64,569.95,569.42,569.59,1601.0,565.871,566.179,565.6525,565.8213,1601.0
2023-04-10 13:55:00,569.87,570.31,569.78,570.26,1000.0,566.0995,566.5366,566.0101,566.4869,1000.0
2023-04-10 14:00:00,570.22,570.26,569.98,570.26,2990.0,566.4472,566.4869,566.2088,566.4869,2990.0
2023-04-10 14:05:00,570.22,570.49,570.2,570.49,1701.0,566.4472,566.7154,566.4273,566.7154,1701.0
2023-04-10 14:10:00,570.19,570.44,570.12,570.12,825.0,566.4174,566.6657,566.3478,566.3478,825.0
2023-04-10 14:15:00,570.29,570.45,570.24,570.32,1239.0,566.5167,566.6756,566.467,566.5465,1239.0
2023-04-10 14:20:00,570.4,570.44,570.04,570.04,3771.0,566.626,566.6657,566.2684,566.2684,3771.0
2023-04-10 14:25:00,569.91,570.03,569.79,569.9,2903.0,566.1392,566.2584,566.02,566.1293,2903.0
2023-04-10 14:30:00,570.07,570.69,570.07,570.49,1770.0,566.2982,566.9141,566.2982,566.7154,1770.0
2023-04-10 14:35:00,570.67,570.67,570.25,570.25,1000.0,566.8942,566.8942,566.477,566.477,1000.0
2023-04-10 14:40:00,570.39,570.39,569.81,569.81,624.0,566.616,566.616,566.0399,566.0399,624.0
2023-04-10 14:45:00,569.98,570.44,569.98,570.26,1816.0,566.2088,566.6657,566.2088,566.4869,1816.0
2023-04-10 14:50:00,570.39,570.57,570.22,570.27,2418.0,566.616,566.7949,566.4472,566.4968,2418.0
2023-04-10 14:55:00,570.23,570.66,570.11,570.66,7020.0,566.4571,566.8843,566.3379,566.8843,7020.0
2023-04-10 15:00:00,570.6,571.34,570.6,571.23,12213.0,566.8247,567.5598,566.8247,567.4505,12213.0
2023-04-10 15:05:00,571.29,571.29,570.99,571.25,1256.0,567.5101,567.5101,567.2121,567.4704,1256.0
2023-04-10 15:10:00,571.37,571.52,571.32,571.5,1700.0,567.5896,567.7386,567.5399,567.7187,1700.0
2023-04-10 15:15:00,571.62,572.0,571.56,572.0,1481.0,567.8379,568.2154,567.7783,568.2154,1481.0
2023-04-10 15:20:00,572.16,572.17,571.7,571.75,2946.0,568.3743,568.3843,567.9174,567.967,2946.0
2023-04-10 15:25:00,571.68,572.18,571.64,571.96,4336.0,567.8975,568.3942,567.8578,568.1757,4336.0
2023-04-10 15:30:00,571.99,572.36,571.87,571.87,2036.0,568.2055,568.573,568.0863,568.0863,2036.0
2023-04-10 15:35:00,571.74,572.29,571.54,572.29,4992.0,567.9571,568.5035,567.7584,568.5035,4992.0
2023-04-10 15:40:00,572.2,572.67,572.17,572.35,4416.0,568.4141,568.881,568.3843,568.5631,4416.0
2023-04-10 15:45:00,572.41,572.78,571.86,572.69,10688.0,568.6227,568.9902,568.0763,568.9008,10688.0
2023-04-10 15:50:00,573.0,573.3,572.64,573.08,9489.0,569.2088,569.5068,568.8512,569.2882,9489.0
2023-04-10 15:55:00,573.17,574.27,573.01,574.26,33290.0,569.3777,570.4704,569.2187,570.4604,33290.0
2023-04-11 09:30:00,576.48,578.66,574.39,578.6,15858.0,572.6658,574.8313,570.5896,574.7717,15858.0
2023-04-11 09:35:00,577.38,579.17,577.38,578.39,4110.0,573.5598,575.338,573.5598,574.5631,4110.0
2023-04-11 09:40:00,579.11,579.72,577.74,578.09,12988.0,575.2783,575.8843,573.9174,574.2651,12988.0
2023-04-11 09:45:00,578.39,580.29,578.39,579.62,19731.0,574.5631,576.4505,574.5631,575.785,19731.0
2023-04-11 09:50:00,579.64,580.82,579.48,580.7,6462.0,575.8048,576.977,575.6459,576.8578,6462.0
2023-04-11 09:55:00,580.59,581.55,579.89,579.89,4525.0,576.7486,577.7022,576.0532,576.0532,4525.0
2023-04-11 10:00:00,579.96,580.53,579.4,579.88,3696.0,576.1227,576.689,575.5664,576.0433,3696.0
2023-04-11 10:05:00,579.88,580.93,579.66,580.5,2517.0,576.0433,577.0863,575.8247,576.6592,2517.0
2023-04-11 10:10:00,580.33,580.58,579.2,579.51,4287.0,576.4903,576.7386,575.3678,575.6757,4287.0
2023-04-11 10:15:00,579.27,580.31,579.2,580.1,7278.0,575.4373,576.4704,575.3678,576.2618,7278.0
2023-04-11 10:20:00,580.28,580.69,579.44,580.06,10021.0,576.4406,576.8479,575.6062,576.2221,10021.0
2023-04-11 10:25:00,580.23,581.02,580.23,581.02,2430.0,576.3909,577.1757,576.3909,577.1757,2430.0
2023-04-11 10:30:00,581.09,581.24,579.83,579.83,3331.0,577.2452,577.3943,575.9936,575.9936,3331.0
2023-04-11 10:35:00,579.74,580.04,579.25,579.27,2902.0,575.9042,576.2022,575.4174,575.4373,2902.0
2023-04-11 10:40:00,579.2,579.41,578.69,579.12,4827.0,575.3678,575.5764,574.8611,575.2883,4827.0
2023-04-11 10:45:00,579.33,580.78,578.95,580.62,4902.0,575.4969,576.9373,575.1194,576.7784,4902.0
2023-04-11 10:50:00,580.73,580.83,580.35,580.83,2416.0,576.8876,576.987,576.5101,576.987,2416.0
2023-04-11 10:55:00,580.43,580.43,579.92,580.31,2104.0,576.5896,576.5896,576.083,576.4704,2104.0
2023-04-11 11:00:00,580.61,580.75,580.48,580.75,1672.0,576.7684,576.9075,576.6393,576.9075,1672.0
2023-04-11 11:05:00,580.65,580.85,579.58,579.85,4623.0,576.8082,577.0068,575.7452,576.0135,4623.0
2023-04-11 11:10:00,579.68,580.26,579.16,579.46,5221.0,575.8446,576.4207,575.328,575.626,5221.0
2023-04-11 11:15:00,579.46,579.46,578.31,578.9,4625.0,575.626,575.626,574.4836,575.0697,4625.0
2023-04-11 11:20:00,578.9,579.32,578.9,579.2,2565.0,575.0697,575.487,575.0697,575.3678,2565.0
2023-04-11 11:25:00,579.07,579.31,578.53,579.02,114474.0,575.2386,575.477,574.7022,575.1889,114474.0
2023-04-11 11:30:00,579.0,579.17,578.68,578.68,900.0,575.1691,575.338,574.8512,574.8512,900.0
2023-04-11 11:35:00,578.43,578.98,578.0,578.98,4663.0,574.6028,575.1492,574.1757,575.1492,4663.0
2023-04-11 11:40:00,579.17,579.43,578.91,579.22,5829.0,575.338,575.5962,575.0797,575.3876,5829.0
2023-04-11 11:45:00,578.98,579.02,578.7,579.0,1303.0,575.1492,575.1889,574.8711,575.1691,1303.0
2023-04-11 11:50:00,579.02,579.27,578.88,578.88,1188.0,575.1889,575.4373,575.0499,575.0499,1188.0
2023-04-11 11:55:00,578.93,579.11,578.86,579.11,1075.0,575.0995,575.2783,575.03,575.2783,1075.0
2023-04-11 12:00:00,579.07,579.3,578.78,578.78,2000.0,575.2386,575.4671,574.9505,574.9505,2000.0
2023-04-11 12:05:00,578.91,579.04,578.5,578.67,3669.0,575.0797,575.2088,574.6724,574.8413,3669.0
2023-04-11 12:10:00,578.9,579.32,578.9,578.9,1001.0,575.0697,575.487,575.0697,575.0697,1001.0
2023-04-11 12:15:00,579.13,579.53,579.13,579.37,2411.0,575.2982,575.6956,575.2982,575.5366,2411.0
2023-04-11 12:20:00,579.3,579.85,579.29,579.38,3076.0,575.4671,576.0135,575.4572,575.5466,3076.0
2023-04-11 12:25:00,579.38,579.64,579.2,579.64,2901.0,575.5466,575.8048,575.3678,575.8048,2901.0
2023-04-11 12:30:00,579.6,579.6,578.97,579.15,1850.0,575.7651,575.7651,575.1393,575.3181,1850.0
2023-04-11 12:35:00,578.99,579.02,578.71,578.73,3377.0,575.1591,575.1889,574.881,574.9009,3377.0
2023-04-11 12:40:00,578.72,579.35,578.7,579.18,1900.0,574.8909,575.5168,574.8711,575.3479,1900.0
2023-04-11 12:45:00,579.0,579.12,578.77,578.93,1318.0,575.1691,575.2883,574.9406,575.0995,1318.0
2023-04-11 12:50:00,579.12,579.47,578.82,579.09,3980.0,575.2883,575.636,574.9903,575.2585,3980.0
2023-04-11 12:55:00,578.9,579.25,578.45,578.71,12206.0,575.0697,575.4174,574.6227,574.881,12206.0
2023-04-11 13:00:00,578.71,578.74,578.21,578.22,15863.0,574.881,574.9108,574.3843,574.3942,15863.0
2023-04-11 13:05:00,578.23,578.63,578.01,578.25,11380.0,574.4042,574.8015,574.1856,574.424,11380.0
2023-04-11 13:10:00,578.14,578.21,577.73,577.91,11195.0,574.3148,574.3843,573.9075,574.0863,11195.0
2023-04-11 13:15:00,577.96,578.41,577.96,578.19,4377.0,574.136,574.583,574.136,574.3644,4377.0
2023-04-11 13:20:00,578.23,578.23,577.86,577.86,3377.0,574.4042,574.4042,574.0366,574.0366,3377.0
2023-04-11 13:25:00,578.1,578.66,578.09,578.66,3839.0,574.275,574.8313,574.2651,574.8313,3839.0
2023-04-11 13:30:00,578.79,579.25,578.79,579.25,1052.0,574.9605,575.4174,574.9605,575.4174,1052.0
2023-04-11 13:35:00,579.05,579.09,578.77,578.77,1716.0,575.2187,575.2585,574.9406,574.9406,1716.0
2023-04-11 13:40:00,579.0,579.0,578.69,578.81,700.0,575.1691,575.1691,574.8611,574.9803,700.0
2023-04-11 13:45:00,578.92,579.12,578.8,579.08,3908.0,575.0896,575.2883,574.9704,575.2485,3908.0
2023-04-11 13:50:00,578.74,578.89,578.53,578.53,1147.0,574.9108,575.0598,574.7022,574.7022,1147.0
2023-04-11 13:55:00,578.58,578.73,578.2,578.46,1900.0,574.7519,574.9009,574.3744,574.6327,1900.0
2023-04-11 14:00:00,578.71,578.71,578.15,578.35,1838.0,574.881,574.881,574.3247,574.5234,1838.0
2023-04-11 14:05:00,578.26,578.45,578.07,578.07,904.0,574.434,574.6227,574.2452,574.2452,904.0
2023-04-11 14:10:00,578.19,578.25,577.78,577.89,2794.0,574.3644,574.424,573.9571,574.0664,2794.0
2023-04-11 14:15:00,577.96,578.33,577.9,578.1,6488.0,574.136,574.5035,574.0764,574.275,6488.0
2023-04-11 14:20:00,578.25,578.25,578.07,578.15,1600.0,574.424,574.424,574.2452,574.3247,1600.0
2023-04-11 14:25:00,577.85,578.04,577.62,577.68,1200.0,574.0267,574.2154,573.7982,573.8578,1200.0
2023-04-11 14:30:00,577.77,577.94,577.48,577.63,2835.0,573.9472,574.1161,573.6591,573.8081,2835.0
2023-04-11 14:35:00,577.64,578.18,577.5,577.88,7225.0,573.8181,574.3545,573.679,574.0565,7225.0
2023-04-11 14:40:00,577.81,577.99,577.56,577.56,2739.0,573.987,574.1658,573.7386,573.7386,2739.0
2023-04-11 14:45:00,577.61,577.84,577.48,577.74,5400.0,573.7883,574.0168,573.6591,573.9174,5400.0
2023-04-11 14:50:00,577.67,578.0,577.61,578.0,6052.0,573.8479,574.1757,573.7883,574.1757,6052.0
2023-04-11 14:55:00,577.97,578.3,577.96,578.08,3747.0,574.1459,574.4737,574.136,574.2552,3747.0
2023-04-11 15:00:00,578.02,578.37,578.02,578.16,3772.0,574.1956,574.5432,574.1956,574.3346,3772.0
2023-04-11 15:05:00,578.08,578.08,577.46,577.76,2993.0,574.2552,574.2552,573.6393,573.9373,2993.0
2023-04-11 15:10:00,577.81,578.32,577.66,577.98,3564.0,573.987,574.4936,573.8379,574.1558,3564.0
2023-04-11 15:15:00,577.94,578.14,577.69,578.13,4755.0,574.1161,574.3148,573.8677,574.3048,4755.0
2023-04-11 15:20:00,577.92,578.38,577.9,578.17,3823.0,574.0962,574.5532,574.0764,574.3446,3823.0
2023-04-11 15:25:00,578.17,578.23,577.83,577.95,5155.0,574.3446,574.4042,574.0068,574.126,5155.0
2023-04-11 15:30:00,578.11,578.79,578.01,578.6,8778.0,574.285,574.9605,574.1856,574.7717,8778.0
2023-04-11 15:35:00,578.5,578.57,578.08,578.15,4504.0,574.6724,574.7419,574.2552,574.3247,4504.0
2023-04-11 15:40:00,578.11,578.46,577.78,577.81,8959.0,574.285,574.6327,573.9571,573.987,8959.0
2023-04-11 15:45:00,577.79,577.9,576.45,576.79,19176.0,573.9671,574.0764,572.6359,572.9737,19176.0
2023-04-11 15:50:00,576.68,576.68,575.74,576.48,28554.0,572.8644,572.8644,571.9306,572.6658,28554.0
2023-04-11 15:55:00,576.57,576.57,575.19,576.38,76813.0,572.7552,572.7552,571.3843,572.5664,76813.0
2023-04-12 09:30:00,583.25,584.9,580.43,584.04,23929.0,579.391,581.03,576.5896,580.1757,23929.0
2023-04-12 09:35:00,584.42,586.65,583.67,584.1,16552.0,580.5532,582.7685,579.8082,580.2353,16552.0
2023-04-12 09:40:00,584.15,584.42,582.77,583.21,3605.0,580.285,580.5532,578.9141,579.3512,3605.0
2023-04-12 09:45:00,583.21,583.66,580.95,581.45,4534.0,579.3512,579.7982,577.1062,577.6029,4534.0
2023-04-12 09:50:00,581.59,583.29,581.01,583.25,4702.0,577.7419,579.4307,577.1658,579.391,4702.0
2023-04-12 09:55:00,583.4,583.48,582.34,582.81,2581.0,579.54,579.6194,578.487,578.9539,2581.0
2023-04-12 10:00:00,582.74,584.76,582.32,584.76,8577.0,578.8843,580.891,578.4671,580.891,8577.0
2023-04-12 10:05:00,584.54,585.29,584.07,584.31,4074.0,580.6724,581.4175,580.2055,580.4439,4074.0
2023-04-12 10:10:00,584.22,584.73,584.09,584.09,2092.0,580.3545,580.8612,580.2254,580.2254,2092.0
2023-04-12 10:15:00,584.21,584.52,583.48,584.18,7132.0,580.3446,580.6526,579.6194,580.3148,7132.0
2023-04-12 10:20:00,584.9,585.41,584.6,584.69,2019.0,581.03,581.5367,580.732,580.8214,2019.0
2023-04-12 10:25:00,584.74,585.11,583.95,584.93,2213.0,580.8711,581.2387,580.0863,581.0598,2213.0
2023-04-12 10:30:00,584.97,584.97,583.0,583.0,9249.0,581.0996,581.0996,579.1426,579.1426,9249.0
2023-04-12 10:35:00,582.92,583.31,582.35,582.75,2099.0,579.0631,579.4506,578.4969,578.8943,2099.0
2023-04-12 10:40:00,582.72,583.39,582.38,582.53,3225.0,578.8645,579.53,578.5267,578.6757,3225.0
2023-04-12 10:45:00,582.41,582.66,582.17,582.36,3032.0,578.5565,578.8049,578.3181,578.5068,3032.0
2023-04-12 10:50:00,582.35,582.73,582.01,582.17,4704.0,578.4969,578.8744,578.1592,578.3181,4704.0
2023-04-12 10:55:00,582.15,582.15,581.01,581.72,4548.0,578.2982,578.2982,577.1658,577.8711,4548.0
2023-04-12 11:00:00,581.88,582.13,581.36,581.36,4961.0,578.03,578.2784,577.5135,577.5135,4961.0
2023-04-12 11:05:00,581.39,581.61,580.71,581.09,3756.0,577.5433,577.7618,576.8678,577.2452,3756.0
2023-04-12 11:10:00,580.83,580.92,580.35,580.9,2154.0,576.987,577.0764,576.5101,577.0565,2154.0
2023-04-12 11:15:00,580.88,581.63,580.82,581.24,2658.0,577.0366,577.7817,576.977,577.3943,2658.0
2023-04-12 11:20:00,581.29,581.78,581.25,581.78,1970.0,577.4439,577.9307,577.4042,577.9307,1970.0
2023-04-12 11:25:00,582.01,582.52,581.8,582.35,4968.0,578.1592,578.6658,577.9506,578.4969,4968.0
2023-04-12 11:30:00,582.09,582.19,581.8,582.07,3335.0,578.2386,578.338,577.9506,578.2188,3335.0
2023-04-12 11:35:00,582.37,582.48,581.94,582.48,1800.0,578.5168,578.6261,578.0896,578.6261,1800.0
2023-04-12 11:40:00,582.06,582.48,582.06,582.48,2660.0,578.2088,578.6261,578.2088,578.6261,2660.0
2023-04-12 11:45:00,582.35,582.67,582.25,582.67,2560.0,578.4969,578.8148,578.3976,578.8148,2560.0
2023-04-12 11:50:00,582.77,582.77,582.31,582.52,1550.0,578.9141,578.9141,578.4572,578.6658,1550.0
2023-04-12 11:55:00,582.49,582.65,582.31,582.52,2402.0,578.636,578.7949,578.4572,578.6658,2402.0
2023-04-12 12:00:00,582.53,582.79,582.3,582.3,1552.0,578.6757,578.934,578.4472,578.4472,1552.0
2023-04-12 12:05:00,582.36,582.36,581.9,582.1,1300.0,578.5068,578.5068,578.0499,578.2486,1300.0
2023-04-12 12:10:00,581.98,582.22,581.7,581.89,1814.0,578.1294,578.3678,577.8512,578.04,1814.0
2023-04-12 12:15:00,581.92,581.92,581.61,581.84,1909.0,578.0698,578.0698,577.7618,577.9903,1909.0
2023-04-12 12:20:00,581.76,581.91,581.47,581.47,638.0,577.9108,578.0598,577.6227,577.6227,638.0
2023-04-12 12:25:00,581.45,581.65,581.05,581.29,2604.0,577.6029,577.8015,577.2055,577.4439,2604.0
2023-04-12 12:30:00,581.56,581.62,581.23,581.23,900.0,577.7121,577.7717,577.3843,577.3843,900.0
2023-04-12 12:35:00,581.14,581.14,580.52,580.82,1050.0,577.2949,577.2949,576.679,576.977,1050.0
2023-04-12 12:40:00,580.75,580.84,580.21,580.6,900.0,576.9075,576.9969,576.3711,576.7585,900.0
2023-04-12 12:45:00,580.6,581.9,580.6,581.32,2637.0,576.7585,578.0499,576.7585,577.4737,2637.0
2023-04-12 12:50:00,580.97,581.25,580.89,581.25,1312.0,577.126,577.4042,577.0466,577.4042,1312.0
2023-04-12 12:55:00,581.37,581.75,581.23,581.23,2747.0,577.5234,577.9009,577.3843,577.3843,2747.0
2023-04-12 13:00:00,581.42,581.74,580.77,581.51,2849.0,577.5731,577.8909,576.9274,577.6625,2849.0
2023-04-12 13:05:00,581.85,582.42,581.7,582.23,3030.0,578.0002,578.5664,577.8512,578.3777,3030.0
2023-04-12 13:10:00,582.27,582.87,582.27,582.87,1544.0,578.4174,579.0135,578.4174,579.0135,1544.0
2023-04-12 13:15:00,582.69,582.69,582.05,582.08,2600.0,578.8347,578.8347,578.1989,578.2287,2600.0
2023-04-12 13:20:00,582.06,582.21,581.66,582.12,2014.0,578.2088,578.3578,577.8115,578.2684,2014.0
2023-04-12 13:25:00,582.1,582.35,581.93,582.16,4882.0,578.2486,578.4969,578.0797,578.3082,4882.0
2023-04-12 13:30:00,582.17,582.89,582.16,582.65,2150.0,578.3181,579.0333,578.3082,578.7949,2150.0
2023-04-12 13:35:00,582.62,582.62,582.03,582.03,1600.0,578.7651,578.7651,578.179,578.179,1600.0
2023-04-12 13:40:00,582.08,582.54,582.07,582.46,2418.0,578.2287,578.6857,578.2188,578.6062,2418.0
2023-04-12 13:45:00,582.61,582.95,582.2,582.78,1399.0,578.7552,579.0929,578.3479,578.9241,1399.0
2023-04-12 13:50:00,582.61,582.94,582.58,582.77,1600.0,578.7552,579.083,578.7254,578.9141,1600.0
2023-04-12 13:55:00,582.79,583.1,582.14,582.59,2731.0,578.934,579.2419,578.2883,578.7353,2731.0
2023-04-12 14:00:00,582.4,582.88,581.68,582.56,4425.0,578.5466,579.0234,577.8313,578.7055,4425.0
2023-04-12 14:05:00,582.07,582.67,581.76,581.76,2409.0,578.2188,578.8148,577.9108,577.9108,2409.0
2023-04-12 14:10:00,581.54,582.66,581.5,582.66,2091.0,577.6923,578.8049,577.6525,578.8049,2091.0
2023-04-12 14:15:00,582.65,582.84,582.3,582.68,3100.0,578.7949,578.9837,578.4472,578.8247,3100.0
2023-04-12 14:20:00,582.82,582.83,581.84,582.28,1100.0,578.9638,578.9737,577.9903,578.4274,1100.0
2023-04-12 14:25:00,581.95,581.96,579.93,580.06,3386.0,578.0996,578.1095,576.0929,576.2221,3386.0
2023-04-12 14:30:00,579.86,580.08,579.35,579.56,2842.0,576.0234,576.2419,575.5168,575.7254,2842.0
2023-04-12 14:35:00,579.52,579.67,579.19,579.22,1250.0,575.6856,575.8346,575.3578,575.3876,1250.0
2023-04-12 14:40:00,579.06,579.97,579.06,579.97,1200.0,575.2287,576.1327,575.2287,576.1327,1200.0
2023-04-12 14:45:00,580.03,580.05,579.0,579.0,2610.0,576.1923,576.2121,575.1691,575.1691,2610.0
2023-04-12 14:50:00,579.18,579.22,578.61,579.1,2973.0,575.3479,575.3876,574.7817,575.2684,2973.0
2023-04-12 14:55:00,578.91,579.4,578.76,579.14,2200.0,575.0797,575.5664,574.9307,575.3082,2200.0
2023-04-12 15:00:00,579.2,579.99,578.51,578.63,3533.0,575.3678,576.1525,574.6823,574.8015,3533.0
2023-04-12 15:05:00,578.62,579.28,578.62,579.19,1628.0,574.7916,575.4472,574.7916,575.3578,1628.0
2023-04-12 15:10:00,578.69,578.69,578.3,578.49,1908.0,574.8611,574.8611,574.4737,574.6625,1908.0
2023-04-12 15:15:00,577.9,578.43,577.79,578.22,1705.0,574.0764,574.6028,573.9671,574.3942,1705.0
2023-04-12 15:20:00,578.13,578.4,577.91,578.2,2600.0,574.3048,574.573,574.0863,574.3744,2600.0
2023-04-12 15:25:00,577.83,578.09,577.73,577.98,3126.0,574.0068,574.2651,573.9075,574.1558,3126.0
2023-04-12 15:30:00,577.81,578.24,577.65,578.21,7740.0,573.987,574.4141,573.828,574.3843,7740.0
2023-04-12 15:35:00,578.04,578.42,577.85,578.31,3275.0,574.2154,574.5929,574.0267,574.4836,3275.0
2023-04-12 15:40:00,578.29,578.59,578.09,578.35,6617.0,574.4638,574.7618,574.2651,574.5234,6617.0
2023-04-12 15:45:00,578.42,578.8,577.82,578.48,15746.0,574.5929,574.9704,573.9969,574.6525,15746.0
2023-04-12 15:50:00,578.25,579.43,578.25,578.64,13072.0,574.424,575.5962,574.424,574.8115,13072.0
2023-04-12 15:55:00,578.46,579.8,578.45,579.51,37089.0,574.6327,575.9638,574.6227,575.6757,37089.0
2023-04-13 09:30:00,585.26,585.26,582.01,582.8,24283.0,581.3877,581.3877,578.1592,578.9439,24283.0
2023-04-13 09:35:00,582.92,583.82,582.0,583.38,43658.0,579.0631,579.9572,578.1492,579.5201,43658.0
2023-04-13 09:40:00,583.63,585.47,583.63,585.09,4302.0,579.7684,581.5963,579.7684,581.2188,4302.0
2023-04-13 09:45:00,585.08,585.24,583.78,584.36,11541.0,581.2088,581.3678,579.9175,580.4936,11541.0
2023-04-13 09:50:00,584.5,584.88,583.42,583.42,11053.0,580.6327,581.0102,579.5598,579.5598,11053.0
2023-04-13 09:55:00,582.9,583.65,582.8,583.45,6714.0,579.0433,579.7883,578.9439,579.5896,6714.0
2023-04-13 10:00:00,583.41,584.06,583.36,583.69,2370.0,579.5499,580.1956,579.5002,579.828,2370.0
2023-04-13 10:05:00,584.01,584.28,583.58,583.77,10505.0,580.1459,580.4141,579.7188,579.9075,10505.0
2023-04-13 10:10:00,583.97,585.35,583.88,585.0,23201.0,580.1062,581.4771,580.0168,581.1294,23201.0
2023-04-13 10:15:00,585.36,586.6,585.02,586.39,9722.0,581.487,582.7188,581.1492,582.5102,9722.0
2023-04-13 10:20:00,586.64,586.83,585.91,585.92,6359.0,582.7585,582.9473,582.0334,582.0433,6359.0
2023-04-13 10:25:00,585.89,586.39,585.74,586.27,6250.0,582.0135,582.5102,581.8645,582.391,6250.0
2023-04-13 10:30:00,586.15,586.78,585.98,586.6,5404.0,582.2718,582.8976,582.1029,582.7188,5404.0
2023-04-13 10:35:00,586.6,586.71,586.4,586.51,5127.0,582.7188,582.8281,582.5201,582.6294,5127.0
2023-04-13 10:40:00,586.51,586.51,585.75,585.96,3564.0,582.6294,582.6294,581.8744,582.083,3564.0
2023-04-13 10:45:00,585.94,585.94,585.75,585.81,1233.0,582.0632,582.0632,581.8744,581.934,1233.0
2023-04-13 10:50:00,586.0,586.72,585.9,586.72,1500.0,582.1228,582.838,582.0234,582.838,1500.0
2023-04-13 10:55:00,586.86,586.86,586.6,586.71,2110.0,582.9771,582.9771,582.7188,582.8281,2110.0
2023-04-13 11:00:00,586.71,587.73,586.71,587.36,5626.0,582.8281,583.8413,582.8281,583.4738,5626.0
2023-04-13 11:05:00,587.35,587.8,587.35,587.66,2160.0,583.4638,583.9109,583.4638,583.7718,2160.0
2023-04-13 11:10:00,587.76,587.76,587.1,587.55,6573.0,583.8711,583.8711,583.2155,583.6625,6573.0
2023-04-13 11:15:00,587.46,587.46,586.96,587.28,2826.0,583.5731,583.5731,583.0764,583.3943,2826.0
2023-04-13 11:20:00,587.33,588.0,587.22,587.85,5923.0,583.444,584.1095,583.3347,583.9605,5923.0
2023-04-13 11:25:00,587.69,588.08,587.57,587.82,900.0,583.8016,584.189,583.6824,583.9307,900.0
2023-04-13 11:30:00,587.83,588.19,587.61,587.61,3340.0,583.9407,584.2983,583.7221,583.7221,3340.0
2023-04-13 11:35:00,587.86,588.65,587.86,588.51,2679.0,583.9705,584.7552,583.9705,584.6162,2679.0
2023-04-13 11:40:00,588.44,588.73,588.0,588.07,3371.0,584.5466,584.8347,584.1095,584.1791,3371.0
2023-04-13 11:45:00,587.93,588.11,587.7,587.7,1056.0,584.04,584.2188,583.8115,583.8115,1056.0
2023-04-13 11:50:00,587.62,588.0,587.2,587.56,4798.0,583.732,584.1095,583.3148,583.6724,4798.0
2023-04-13 11:55:00,587.64,588.43,587.64,588.32,3450.0,583.7519,584.5367,583.7519,584.4274,3450.0
2023-04-13 12:00:00,588.27,588.27,587.63,587.63,3418.0,584.3777,584.3777,583.742,583.742,3418.0
2023-04-13 12:05:00,587.76,587.97,587.36,587.48,1725.0,583.8711,584.0797,583.4738,583.593,1725.0
2023-04-13 12:10:00,587.57,587.72,587.44,587.45,1921.0,583.6824,583.8314,583.5532,583.5632,1921.0
2023-04-13 12:15:00,587.77,588.17,587.77,587.99,1540.0,583.8811,584.2784,583.8811,584.0996,1540.0
2023-04-13 12:20:00,588.19,588.33,587.84,587.84,3292.0,584.2983,584.4373,583.9506,583.9506,3292.0
2023-04-13 12:25:00,588.07,588.07,587.68,587.8,3928.0,584.1791,584.1791,583.7916,583.9109,3928.0
2023-04-13 12:30:00,587.67,587.89,587.65,587.81,3187.0,583.7817,584.0003,583.7618,583.9208,3187.0
2023-04-13 12:35:00,587.9,587.91,587.48,587.56,2239.0,584.0102,584.0201,583.593,583.6724,2239.0
2023-04-13 12:40:00,587.71,588.0,587.45,587.79,4577.0,583.8214,584.1095,583.5632,583.9009,4577.0
2023-04-13 12:45:00,588.03,588.03,587.82,587.86,1124.0,584.1393,584.1393,583.9307,583.9705,1124.0
2023-04-13 12:50:00,587.95,587.97,587.3,587.3,2080.0,584.0599,584.0797,583.4142,583.4142,2080.0
2023-04-13 12:55:00,587.29,587.35,587.13,587.14,1360.0,583.4042,583.4638,583.2453,583.2552,1360.0
2023-04-13 13:00:00,587.01,587.31,586.97,587.29,3668.0,583.1261,583.4241,583.0863,583.4042,3668.0
2023-04-13 13:05:00,587.37,587.5,587.14,587.24,2782.0,583.4837,583.6128,583.2552,583.3546,2782.0
2023-04-13 13:10:00,587.45,588.2,587.45,587.99,2171.0,583.5632,584.3082,583.5632,584.0996,2171.0
2023-04-13 13:15:00,588.09,588.13,587.95,587.99,831.0,584.1989,584.2387,584.0599,584.0996,831.0
2023-04-13 13:20:00,587.85,588.25,587.85,588.25,1397.0,583.9605,584.3579,583.9605,584.3579,1397.0
2023-04-13 13:25:00,588.42,588.61,588.34,588.43,1431.0,584.5268,584.7155,584.4473,584.5367,1431.0
2023-04-13 13:30:00,588.55,588.59,587.76,588.08,5973.0,584.6559,584.6956,583.8711,584.189,5973.0
2023-04-13 13:35:00,587.96,588.72,587.9,588.54,7969.0,584.0698,584.8248,584.0102,584.646,7969.0
2023-04-13 13:40:00,588.48,589.15,588.44,589.13,2466.0,584.5864,585.2519,584.5466,585.2321,2466.0
2023-04-13 13:45:00,588.97,589.1,588.75,588.84,4040.0,585.0731,585.2023,584.8546,584.944,4040.0
2023-04-13 13:50:00,588.99,589.16,588.78,589.15,2758.0,585.093,585.2619,584.8844,585.2519,2758.0
2023-04-13 13:55:00,589.09,589.27,589.06,589.25,1640.0,585.1923,585.3711,585.1625,585.3513,1640.0
2023-04-13 14:00:00,589.17,589.42,588.97,589.33,2885.0,585.2718,585.5201,585.0731,585.4307,2885.0
2023-04-13 14:05:00,589.37,589.6,589.37,589.41,2806.0,585.4705,585.6989,585.4705,585.5102,2806.0
2023-04-13 14:10:00,589.65,590.21,589.55,589.96,8879.0,585.7486,586.3049,585.6493,586.0566,8879.0
2023-04-13 14:15:00,590.29,590.66,589.94,590.09,4567.0,586.3844,586.7519,586.0367,586.1857,4567.0
2023-04-13 14:20:00,589.93,590.45,589.91,590.4,3395.0,586.0268,586.5433,586.0069,586.4936,3395.0
2023-04-13 14:25:00,590.32,590.34,590.01,590.01,1300.0,586.4142,586.434,586.1062,586.1062,1300.0
2023-04-13 14:30:00,590.31,590.62,590.19,590.28,1906.0,586.4042,586.7122,586.285,586.3744,1906.0
2023-04-13 14:35:00,590.19,590.38,590.02,590.17,11675.0,586.285,586.4738,586.1162,586.2652,11675.0
2023-04-13 14:40:00,590.1,590.37,589.67,590.37,3211.0,586.1956,586.4638,585.7685,586.4638,3211.0
2023-04-13 14:45:00,590.22,590.22,589.47,589.97,2910.0,586.3148,586.3148,585.5698,586.0665,2910.0
2023-04-13 14:50:00,589.98,590.13,589.8,590.13,2200.0,586.0764,586.2254,585.8976,586.2254,2200.0
2023-04-13 14:55:00,590.51,590.62,590.23,590.23,2439.0,586.6029,586.7122,586.3248,586.3248,2439.0
2023-04-13 15:00:00,590.25,590.72,590.25,590.49,2188.0,586.3446,586.8115,586.3446,586.5831,2188.0
2023-04-13 15:05:00,590.67,590.88,590.41,590.63,1600.0,586.7619,586.9705,586.5036,586.7221,1600.0
2023-04-13 15:10:00,590.63,590.81,590.24,590.25,1836.0,586.7221,586.9009,586.3347,586.3446,1836.0
2023-04-13 15:15:00,590.25,590.34,589.9,589.96,5168.0,586.3446,586.434,585.997,586.0566,5168.0
2023-04-13 15:20:00,590.23,590.84,590.04,590.07,3837.0,586.3248,586.9307,586.136,586.1658,3837.0
2023-04-13 15:25:00,590.07,590.87,590.07,590.87,1777.0,586.1658,586.9605,586.1658,586.9605,1777.0
2023-04-13 15:30:00,590.82,590.84,590.46,590.69,3197.0,586.9109,586.9307,586.5533,586.7817,3197.0
2023-04-13 15:35:00,590.53,590.77,590.35,590.46,3732.0,586.6228,586.8612,586.444,586.5533,3732.0
2023-04-13 15:40:00,590.49,592.12,590.48,592.11,5952.0,586.5831,588.2023,586.5731,588.1923,5952.0
2023-04-13 15:45:00,591.94,592.12,590.64,590.93,21590.0,588.0235,588.2023,586.7321,587.0201,21590.0
2023-04-13 15:50:00,590.96,591.42,590.82,591.04,29126.0,587.0499,587.5069,586.9109,587.1294,29126.0
2023-04-13 15:55:00,590.97,591.5,590.78,591.16,61379.0,587.0599,587.5864,586.8711,587.2486,61379.0
2023-04-14 09:30:00,586.4,589.49,582.01,586.01,51265.0,582.5201,585.5897,578.1592,582.1327,51265.0
2023-04-14 09:35:00,586.05,587.86,585.77,587.17,6959.0,582.1724,583.9705,581.8943,583.285,6959.0
2023-04-14 09:40:00,587.23,587.49,586.6,586.68,4913.0,583.3446,583.6029,582.7188,582.7983,4913.0
2023-04-14 09:45:00,586.59,588.55,586.54,588.35,11354.0,582.7089,584.6559,582.6592,584.4572,11354.0
2023-04-14 09:50:00,588.26,588.66,587.82,588.59,3474.0,584.3678,584.7652,583.9307,584.6956,3474.0
2023-04-14 09:55:00,588.65,588.68,588.27,588.59,1800.0,584.7552,584.785,584.3777,584.6956,1800.0
2023-04-14 10:00:00,588.22,588.78,586.75,587.91,2900.0,584.3281,584.8844,582.8678,584.0201,2900.0
2023-04-14 10:05:00,587.6,587.6,584.44,585.39,5454.0,583.7122,583.7122,580.5731,581.5168,5454.0
2023-04-14 10:10:00,585.65,585.72,584.96,585.31,2344.0,581.7751,581.8446,581.0896,581.4373,2344.0
2023-04-14 10:15:00,585.07,585.54,584.54,584.71,5033.0,581.1989,581.6658,580.6724,580.8413,5033.0
2023-04-14 10:20:00,584.93,585.68,584.78,585.3,7384.0,581.0598,581.8049,580.9108,581.4274,7384.0
2023-04-14 10:25:00,585.71,586.08,584.93,584.97,5426.0,581.8347,582.2022,581.0598,581.0996,5426.0
2023-04-14 10:30:00,585.36,585.9,585.05,585.62,5598.0,581.487,582.0234,581.179,581.7453,5598.0
2023-04-14 10:35:00,585.6,586.71,585.59,586.71,2888.0,581.7254,582.8281,581.7155,582.8281,2888.0
2023-04-14 10:40:00,586.44,586.44,585.41,585.58,1321.0,582.5599,582.5599,581.5367,581.7055,1321.0
2023-04-14 10:45:00,585.46,586.01,585.46,585.79,2200.0,581.5863,582.1327,581.5863,581.9142,2200.0
2023-04-14 10:50:00,585.39,585.4,584.68,584.75,6995.0,581.5168,581.5267,580.8115,580.881,6995.0
2023-04-14 10:55:00,584.75,585.83,584.65,585.42,8613.0,580.881,581.9539,580.7817,581.5466,8613.0
2023-04-14 11:00:00,585.17,585.42,584.95,584.97,3129.0,581.2983,581.5466,581.0797,581.0996,3129.0
2023-04-14 11:05:00,584.72,585.36,584.59,584.96,3720.0,580.8512,581.487,580.7221,581.0896,3720.0
2023-04-14 11:10:00,584.95,585.69,584.95,585.4,3000.0,581.0797,581.8148,581.0797,581.5267,3000.0
2023-04-14 11:15:00,585.34,585.35,584.52,584.89,3752.0,581.4671,581.4771,580.6526,581.0201,3752.0
2023-04-14 11:20:00,585.08,585.18,584.79,584.94,5727.0,581.2088,581.3082,580.9208,581.0698,5727.0
2023-04-14 11:25:00,584.85,585.21,584.61,585.06,4620.0,580.9804,581.338,580.742,581.189,4620.0
2023-04-14 11:30:00,584.91,585.35,584.75,584.92,9010.0,581.04,581.4771,580.881,581.0499,9010.0
2023-04-14 11:35:00,584.99,585.27,584.65,585.05,1926.0,581.1194,581.3976,580.7817,581.179,1926.0
2023-04-14 11:40:00,585.25,585.77,585.24,585.61,2538.0,581.3777,581.8943,581.3678,581.7353,2538.0
2023-04-14 11:45:00,585.76,585.85,585.52,585.52,1302.0,581.8843,581.9738,581.6459,581.6459,1302.0
2023-04-14 11:50:00,585.48,585.48,585.18,585.46,1826.0,581.6062,581.6062,581.3082,581.5863,1826.0
2023-04-14 11:55:00,585.44,586.34,585.2,586.22,3342.0,581.5665,582.4605,581.3281,582.3413,3342.0
2023-04-14 12:00:00,586.32,586.32,585.69,585.74,3943.0,582.4406,582.4406,581.8148,581.8645,3943.0
2023-04-14 12:05:00,585.95,586.08,585.08,585.34,1950.0,582.0731,582.2022,581.2088,581.4671,1950.0
2023-04-14 12:10:00,585.7,585.93,585.7,585.84,1057.0,581.8247,582.0532,581.8247,581.9638,1057.0
2023-04-14 12:15:00,585.84,586.26,585.68,586.08,3812.0,581.9638,582.381,581.8049,582.2022,3812.0
2023-04-14 12:20:00,585.96,586.62,585.93,586.3,2767.0,582.083,582.7387,582.0532,582.4208,2767.0
2023-04-14 12:25:00,586.61,586.91,586.48,586.61,1400.0,582.7287,583.0267,582.5996,582.7287,1400.0
2023-04-14 12:30:00,586.14,586.41,586.13,586.41,1248.0,582.2618,582.53,582.2519,582.53,1248.0
2023-04-14 12:35:00,586.56,586.57,585.35,585.68,2200.0,582.6791,582.689,581.4771,581.8049,2200.0
2023-04-14 12:40:00,585.8,585.99,585.62,585.62,1855.0,581.9241,582.1128,581.7453,581.7453,1855.0
2023-04-14 12:45:00,585.67,586.06,585.27,586.06,2483.0,581.7949,582.1824,581.3976,582.1824,2483.0
2023-04-14 12:50:00,585.93,585.93,585.75,585.76,800.0,582.0532,582.0532,581.8744,581.8843,800.0
2023-04-14 12:55:00,585.74,585.93,585.64,585.76,4127.0,581.8645,582.0532,581.7651,581.8843,4127.0
2023-04-14 13:00:00,585.64,586.13,585.64,585.97,2358.0,581.7651,582.2519,581.7651,582.093,2358.0
2023-04-14 13:05:00,585.95,586.08,585.69,585.87,3374.0,582.0731,582.2022,581.8148,581.9936,3374.0
2023-04-14 13:10:00,585.99,587.21,585.96,586.99,3710.0,582.1128,583.3248,582.083,583.1062,3710.0
2023-04-14 13:15:00,587.0,587.16,587.0,587.15,710.0,583.1161,583.2751,583.1161,583.2652,710.0
2023-04-14 13:20:00,586.92,587.57,586.92,587.25,3773.0,583.0367,583.6824,583.0367,583.3645,3773.0
2023-04-14 13:25:00,587.25,587.71,587.11,587.15,5302.0,583.3645,583.8214,583.2254,583.2652,5302.0
2023-04-14 13:30:00,587.16,587.25,586.54,586.97,3867.0,583.2751,583.3645,582.6592,583.0863,3867.0
2023-04-14 13:35:00,586.99,587.54,586.99,587.49,4480.0,583.1062,583.6526,583.1062,583.6029,4480.0
2023-04-14 13:40:00,587.7,588.25,587.2,587.39,4631.0,583.8115,584.3579,583.3148,583.5036,4631.0
2023-04-14 13:45:00,587.34,587.48,587.04,587.09,2729.0,583.4539,583.593,583.1559,583.2056,2729.0
2023-04-14 13:50:00,587.42,587.74,587.38,587.74,1560.0,583.5334,583.8512,583.4936,583.8512,1560.0
2023-04-14 13:55:00,587.63,588.02,587.63,587.86,2253.0,583.742,584.1294,583.742,583.9705,2253.0
2023-04-14 14:00:00,587.99,588.0,587.57,587.57,1611.0,584.0996,584.1095,583.6824,583.6824,1611.0
2023-04-14 14:05:00,587.35,588.2,587.35,587.95,4969.0,583.4638,584.3082,583.4638,584.0599,4969.0
2023-04-14 14:10:00,588.18,588.21,587.82,588.15,2209.0,584.2883,584.3181,583.9307,584.2585,2209.0
2023-04-14 14:15:00,588.17,588.19,587.7,588.09,2887.0,584.2784,584.2983,583.8115,584.1989,2887.0
2023-04-14 14:20:00,588.06,588.27,587.88,588.07,2273.0,584.1691,584.3777,583.9903,584.1791,2273.0
2023-04-14 14:25:00,587.94,588.06,587.91,587.98,1000.0,584.0499,584.1691,584.0201,584.0897,1000.0
2023-04-14 14:30:00,588.26,588.47,588.21,588.27,1278.0,584.3678,584.5764,584.3181,584.3777,1278.0
2023-04-14 14:35:00,588.13,588.3,587.78,587.78,2314.0,584.2387,584.4075,583.891,583.891,2314.0
2023-04-14 14:40:00,588.01,588.19,587.78,588.19,2607.0,584.1195,584.2983,583.891,584.2983,2607.0
2023-04-14 14:45:00,588.15,588.22,587.64,587.95,1705.0,584.2585,584.3281,583.7519,584.0599,1705.0
2023-04-14 14:50:00,587.95,587.95,587.53,587.53,816.0,584.0599,584.0599,583.6426,583.6426,816.0
2023-04-14 14:55:00,587.68,588.15,587.67,588.13,2210.0,583.7916,584.2585,583.7817,584.2387,2210.0
2023-04-14 15:00:00,588.15,588.15,587.55,587.65,2490.0,584.2585,584.2585,583.6625,583.7618,2490.0
2023-04-14 15:05:00,587.54,587.96,587.46,587.78,2612.0,583.6526,584.0698,583.5731,583.891,2612.0
2023-04-14 15:10:00,587.52,587.58,587.24,587.27,5845.0,583.6327,583.6923,583.3546,583.3844,5845.0
2023-04-14 15:15:00,587.35,587.91,587.18,587.91,10221.0,583.4638,584.0201,583.295,584.0201,10221.0
2023-04-14 15:20:00,587.61,588.15,587.51,588.15,2951.0,583.7221,584.2585,583.6228,584.2585,2951.0
2023-04-14 15:25:00,588.22,588.54,587.95,588.05,3310.0,584.3281,584.646,584.0599,584.1592,3310.0
2023-04-14 15:30:00,588.06,588.4,588.02,588.16,2229.0,584.1691,584.5069,584.1294,584.2685,2229.0
2023-04-14 15:35:00,588.38,588.64,588.08,588.64,2900.0,584.487,584.7453,584.189,584.7453,2900.0
2023-04-14 15:40:00,588.58,588.81,588.54,588.67,3694.0,584.6857,584.9142,584.646,584.7751,3694.0
2023-04-14 15:45:00,588.73,588.88,588.41,588.73,5425.0,584.8347,584.9837,584.5168,584.8347,5425.0
2023-04-14 15:50:00,588.47,588.68,588.03,588.68,10156.0,584.5764,584.785,584.1393,584.785,10156.0
2023-04-14 15:55:00,588.41,589.55,588.32,588.84,30497.0,584.5168,585.6493,584.4274,584.944,30497.0
2023-04-17 09:30:00,590.14,590.39,588.3,589.01,15059.0,586.2354,586.4837,584.4075,585.1128,15059.0
2023-04-17 09:35:00,589.22,589.52,588.95,588.96,701.0,585.3215,585.6195,585.0532,585.0632,701.0
2023-04-17 09:40:00,588.93,589.76,588.03,588.04,6447.0,585.0334,585.8579,584.1393,584.1493,6447.0
2023-04-17 09:45:00,587.95,587.95,587.21,587.22,700.0,584.0599,584.0599,583.3248,583.3347,700.0
2023-04-17 09:50:00,586.82,587.86,586.16,587.46,17410.0,582.9373,583.9705,582.2817,583.5731,17410.0
2023-04-17 09:55:00,587.53,587.65,586.23,586.99,2900.0,583.6426,583.7618,582.3512,583.1062,2900.0
2023-04-17 10:00:00,586.67,587.87,586.67,587.1,3493.0,582.7883,583.9804,582.7883,583.2155,3493.0
2023-04-17 10:05:00,587.04,587.12,586.82,586.82,600.0,583.1559,583.2354,582.9373,582.9373,600.0
2023-04-17 10:10:00,586.5,587.0,586.25,586.87,2992.0,582.6195,583.1161,582.3711,582.987,2992.0
2023-04-17 10:15:00,586.95,587.15,586.89,586.89,2000.0,583.0665,583.2652,583.0069,583.0069,2000.0
2023-04-17 10:20:00,586.71,587.66,586.61,587.35,1400.0,582.8281,583.7718,582.7287,583.4638,1400.0
2023-04-17 10:25:00,587.55,587.74,587.42,587.42,1622.0,583.6625,583.8512,583.5334,583.5334,1622.0
2023-04-17 10:30:00,587.3,587.99,587.3,587.88,1233.0,583.4142,584.0996,583.4142,583.9903,1233.0
2023-04-17 10:35:00,587.7,587.7,587.26,587.45,4816.0,583.8115,583.8115,583.3744,583.5632,4816.0
2023-04-17 10:40:00,587.31,587.72,587.3,587.57,1500.0,583.4241,583.8314,583.4142,583.6824,1500.0
2023-04-17 10:45:00,587.18,588.0,587.07,588.0,2089.0,583.295,584.1095,583.1857,584.1095,2089.0
2023-04-17 10:50:00,588.03,588.03,586.42,586.42,2674.0,584.1393,584.1393,582.54,582.54,2674.0
2023-04-17 10:55:00,586.35,586.99,585.41,586.43,7648.0,582.4704,583.1062,581.5367,582.5499,7648.0
2023-04-17 11:00:00,586.7,586.86,586.24,586.45,2232.0,582.8181,582.9771,582.3612,582.5698,2232.0
2023-04-17 11:05:00,586.55,587.22,586.54,586.81,1600.0,582.6691,583.3347,582.6592,582.9274,1600.0
2023-04-17 11:10:00,586.93,587.09,585.7,585.9,3465.0,583.0466,583.2056,581.8247,582.0234,3465.0
2023-04-17 11:15:00,585.74,585.8,585.08,585.08,5028.0,581.8645,581.9241,581.2088,581.2088,5028.0
2023-04-17 11:20:00,585.05,585.18,584.24,585.15,4087.0,581.179,581.3082,580.3744,581.2784,4087.0
2023-04-17 11:25:00,585.17,585.69,585.17,585.52,7012.0,581.2983,581.8148,581.2983,581.6459,7012.0
2023-04-17 11:30:00,585.66,585.93,585.3,585.46,4197.0,581.785,582.0532,581.4274,581.5863,4197.0
2023-04-17 11:35:00,585.39,585.42,584.71,584.71,2594.0,581.5168,581.5466,580.8413,580.8413,2594.0
2023-04-17 11:40:00,584.83,585.48,584.67,585.19,11943.0,580.9605,581.6062,580.8016,581.3181,11943.0
2023-04-17 11:45:00,584.75,584.98,584.48,584.96,1821.0,580.881,581.1095,580.6128,581.0896,1821.0
2023-04-17 11:50:00,585.0,585.82,584.99,585.75,5510.0,581.1294,581.944,581.1194,581.8744,5510.0
2023-04-17 11:55:00,585.71,585.72,585.61,585.63,563.0,581.8347,581.8446,581.7353,581.7552,563.0
2023-04-17 12:00:00,585.37,585.5,585.18,585.18,917.0,581.4969,581.6261,581.3082,581.3082,917.0
2023-04-17 12:05:00,585.03,585.34,584.94,585.34,2402.0,581.1592,581.4671,581.0698,581.4671,2402.0
2023-04-17 12:10:00,585.36,585.37,585.02,585.12,3253.0,581.487,581.4969,581.1492,581.2486,3253.0
2023-04-17 12:15:00,585.1,585.47,584.58,585.26,2815.0,581.2287,581.5963,580.7122,581.3877,2815.0
2023-04-17 12:20:00,585.03,585.52,584.99,585.32,2396.0,581.1592,581.6459,581.1194,581.4473,2396.0
2023-04-17 12:25:00,585.47,586.13,585.47,586.13,800.0,581.5963,582.2519,581.5963,582.2519,800.0
2023-04-17 12:30:00,586.08,586.12,585.97,585.97,1003.0,582.2022,582.242,582.093,582.093,1003.0
2023-04-17 12:35:00,585.96,586.26,585.95,585.97,1626.0,582.083,582.381,582.0731,582.093,1626.0
2023-04-17 12:40:00,585.84,586.76,585.83,586.75,3802.0,581.9638,582.8777,581.9539,582.8678,3802.0
2023-04-17 12:45:00,586.83,587.12,586.68,586.85,800.0,582.9473,583.2354,582.7983,582.9671,800.0
2023-04-17 12:50:00,586.97,587.35,586.95,587.01,2134.0,583.0863,583.4638,583.0665,583.1261,2134.0
2023-04-17 12:55:00,587.13,587.16,587.05,587.16,300.0,583.2453,583.2751,583.1658,583.2751,300.0
2023-04-17 13:00:00,587.16,587.26,587.01,587.26,1300.0,583.2751,583.3744,583.1261,583.3744,1300.0
2023-04-17 13:05:00,586.95,586.95,586.34,586.44,1400.0,583.0665,583.0665,582.4605,582.5599,1400.0
2023-04-17 13:10:00,586.37,586.97,586.37,586.81,1985.0,582.4903,583.0863,582.4903,582.9274,1985.0
2023-04-17 13:15:00,586.43,586.57,586.35,586.57,1100.0,582.5499,582.689,582.4704,582.689,1100.0
2023-04-17 13:20:00,586.62,586.76,586.54,586.75,1584.0,582.7387,582.8777,582.6592,582.8678,1584.0
2023-04-17 13:25:00,586.84,587.16,586.75,586.97,2835.0,582.9572,583.2751,582.8678,583.0863,2835.0
2023-04-17 13:30:00,586.8,586.97,586.8,586.96,400.0,582.9175,583.0863,582.9175,583.0764,400.0
2023-04-17 13:35:00,586.8,586.8,586.5,586.66,700.0,582.9175,582.9175,582.6195,582.7784,700.0
2023-04-17 13:40:00,586.65,586.82,586.65,586.81,1894.0,582.7685,582.9373,582.7685,582.9274,1894.0
2023-04-17 13:45:00,586.67,586.67,586.2,586.2,600.0,582.7883,582.7883,582.3214,582.3214,600.0
2023-04-17 13:50:00,585.98,586.08,585.75,585.75,601.0,582.1029,582.2022,581.8744,581.8744,601.0
2023-04-17 13:55:00,585.65,585.97,585.45,585.97,1700.0,581.7751,582.093,581.5764,582.093,1700.0
2023-04-17 14:00:00,586.01,586.01,585.56,585.75,2153.0,582.1327,582.1327,581.6857,581.8744,2153.0
2023-04-17 14:05:00,585.86,585.94,585.61,585.94,1767.0,581.9837,582.0632,581.7353,582.0632,1767.0
2023-04-17 14:10:00,585.89,586.01,585.5,585.98,2032.0,582.0135,582.1327,581.6261,582.1029,2032.0
2023-04-17 14:15:00,585.8,586.18,585.63,585.98,1840.0,581.9241,582.3016,581.7552,582.1029,1840.0
2023-04-17 14:20:00,586.16,586.59,586.16,586.59,1045.0,582.2817,582.7089,582.2817,582.7089,1045.0
2023-04-17 14:25:00,586.66,587.11,586.66,587.11,1205.0,582.7784,583.2254,582.7784,583.2254,1205.0
2023-04-17 14:30:00,587.1,587.5,587.1,587.36,4270.0,583.2155,583.6128,583.2155,583.4738,4270.0
2023-04-17 14:35:00,587.37,587.63,587.36,587.63,2583.0,583.4837,583.742,583.4738,583.742,2583.0
2023-04-17 14:40:00,587.59,588.3,587.58,588.3,1682.0,583.7022,584.4075,583.6923,584.4075,1682.0
2023-04-17 14:45:00,588.34,588.62,588.23,588.52,2524.0,584.4473,584.7254,584.338,584.6261,2524.0
2023-04-17 14:50:00,588.54,588.73,588.4,588.65,1039.0,584.646,584.8347,584.5069,584.7552,1039.0
2023-04-17 14:55:00,588.59,589.04,588.58,588.69,2036.0,584.6956,585.1426,584.6857,584.795,2036.0
2023-04-17 15:00:00,589.09,589.41,589.07,589.18,1196.0,585.1923,585.5102,585.1724,585.2817,1196.0
2023-04-17 15:05:00,589.4,589.48,589.14,589.23,3356.0,585.5003,585.5797,585.242,585.3314,3356.0
2023-04-17 15:10:00,589.23,589.33,588.95,589.29,1636.0,585.3314,585.4307,585.0532,585.391,1636.0
2023-04-17 15:15:00,589.26,589.29,588.98,589.02,2451.0,585.3612,585.391,585.083,585.1228,2451.0
2023-04-17 15:20:00,588.95,589.13,588.83,589.11,2300.0,585.0532,585.2321,584.934,585.2122,2300.0
2023-04-17 15:25:00,588.98,589.62,588.87,589.62,5830.0,585.083,585.7188,584.9738,585.7188,5830.0
2023-04-17 15:30:00,589.5,590.14,589.36,589.7,1850.0,585.5996,586.2354,585.4605,585.7983,1850.0
2023-04-17 15:35:00,589.87,589.87,589.38,589.72,3882.0,585.9672,585.9672,585.4804,585.8181,3882.0
2023-04-17 15:40:00,589.53,589.53,588.93,589.16,7272.0,585.6294,585.6294,585.0334,585.2619,7272.0
2023-04-17 15:45:00,589.02,589.24,588.47,588.47,12967.0,585.1228,585.3413,584.5764,584.5764,12967.0
2023-04-17 15:50:00,588.28,588.98,588.16,588.98,11694.0,584.3877,585.083,584.2685,585.083,11694.0
2023-04-17 15:55:00,589.02,589.06,588.08,588.33,38478.0,585.1228,585.1625,584.189,584.4373,38478.0
2023-04-18 09:30:00,593.17,593.17,591.27,592.53,25683.0,589.2453,589.2453,587.3579,588.6096,25683.0
2023-04-18 09:35:00,592.63,592.64,591.67,592.2,1846.0,588.7089,588.7188,587.7552,588.2817,1846.0
2023-04-18 09:40:00,592.44,592.73,590.36,591.02,6863.0,588.5202,588.8082,586.4539,587.1095,6863.0
2023-04-18 09:45:00,591.01,591.53,590.11,590.75,12787.0,587.0996,587.6162,586.2056,586.8413,12787.0
2023-04-18 09:50:00,590.67,590.71,588.95,588.96,13703.0,586.7619,586.8016,585.0532,585.0632,13703.0
2023-04-18 09:55:00,589.04,589.04,585.12,585.41,21232.0,585.1426,585.1426,581.2486,581.5367,21232.0
2023-04-18 10:00:00,585.26,586.84,585.0,586.46,5450.0,581.3877,582.9572,581.1294,582.5797,5450.0
2023-04-18 10:05:00,586.96,588.41,586.77,587.32,1694.0,583.0764,584.5168,582.8877,583.434,1694.0
2023-04-18 10:10:00,587.42,588.07,587.26,587.88,24675.0,583.5334,584.1791,583.3744,583.9903,24675.0
2023-04-18 10:15:00,587.48,587.67,586.85,587.35,16264.0,583.593,583.7817,582.9671,583.4638,16264.0
2023-04-18 10:20:00,587.36,589.08,587.33,587.44,15863.0,583.4738,585.1824,583.444,583.5532,15863.0
2023-04-18 10:25:00,587.72,587.96,587.05,587.4,10584.0,583.8314,584.0698,583.1658,583.5135,10584.0
2023-04-18 10:30:00,587.79,587.8,587.2,587.46,5758.0,583.9009,583.9109,583.3148,583.5731,5758.0
2023-04-18 10:35:00,587.52,588.16,587.37,587.38,3585.0,583.6327,584.2685,583.4837,583.4936,3585.0
2023-04-18 10:40:00,587.62,588.48,587.46,588.48,2050.0,583.732,584.5864,583.5731,584.5864,2050.0
2023-04-18 10:45:00,588.87,589.39,588.75,588.88,6146.0,584.9738,585.4903,584.8546,584.9837,6146.0
2023-04-18 10:50:00,588.67,589.13,588.35,589.01,5471.0,584.7751,585.2321,584.4572,585.1128,5471.0
2023-04-18 10:55:00,589.02,589.66,588.95,589.37,2997.0,585.1228,585.7585,585.0532,585.4705,2997.0
2023-04-18 11:00:00,589.43,589.52,588.95,589.24,4045.0,585.5301,585.6195,585.0532,585.3413,4045.0
2023-04-18 11:05:00,588.99,589.48,588.54,588.63,5049.0,585.093,585.5797,584.646,584.7354,5049.0
2023-04-18 11:10:00,588.63,588.74,588.15,588.54,4508.0,584.7354,584.8446,584.2585,584.646,4508.0
2023-04-18 11:15:00,588.35,589.15,588.13,588.86,5636.0,584.4572,585.2519,584.2387,584.9638,5636.0
2023-04-18 11:20:00,588.76,589.03,587.96,587.96,5915.0,584.8645,585.1327,584.0698,584.0698,5915.0
2023-04-18 11:25:00,588.04,588.44,587.86,588.1,3342.0,584.1493,584.5466,583.9705,584.2089,3342.0
2023-04-18 11:30:00,588.06,588.09,587.63,587.63,2854.0,584.1691,584.1989,583.742,583.742,2854.0
2023-04-18 11:35:00,587.57,587.8,586.56,586.57,2299.0,583.6824,583.9109,582.6791,582.689,2299.0
2023-04-18 11:40:00,586.39,587.31,586.15,587.14,3067.0,582.5102,583.4241,582.2718,583.2552,3067.0
2023-04-18 11:45:00,587.02,587.02,586.42,586.62,3680.0,583.136,583.136,582.54,582.7387,3680.0
2023-04-18 11:50:00,586.62,586.77,586.24,586.48,4693.0,582.7387,582.8877,582.3612,582.5996,4693.0
2023-04-18 11:55:00,586.57,586.57,585.74,586.07,10798.0,582.689,582.689,581.8645,582.1923,10798.0
2023-04-18 12:00:00,586.08,587.65,585.99,586.88,6650.0,582.2022,583.7618,582.1128,582.9969,6650.0
2023-04-18 12:05:00,587.2,587.42,586.97,587.29,1844.0,583.3148,583.5334,583.0863,583.4042,1844.0
2023-04-18 12:10:00,587.21,587.62,587.13,587.13,3900.0,583.3248,583.732,583.2453,583.2453,3900.0
2023-04-18 12:15:00,587.15,587.15,586.39,586.41,3368.0,583.2652,583.2652,582.5102,582.53,3368.0
2023-04-18 12:20:00,586.47,586.62,585.85,585.92,3705.0,582.5897,582.7387,581.9738,582.0433,3705.0
2023-04-18 12:25:00,586.04,587.11,585.99,587.11,3000.0,582.1625,583.2254,582.1128,583.2254,3000.0
2023-04-18 12:30:00,587.06,587.37,586.77,586.92,2547.0,583.1757,583.4837,582.8877,583.0367,2547.0
2023-04-18 12:35:00,586.73,587.14,586.49,587.04,4062.0,582.8479,583.2552,582.6095,583.1559,4062.0
2023-04-18 12:40:00,587.18,587.81,587.17,587.61,4067.0,583.295,583.9208,583.285,583.7221,4067.0
2023-04-18 12:45:00,587.54,588.12,587.54,588.05,3190.0,583.6526,584.2287,583.6526,584.1592,3190.0
2023-04-18 12:50:00,587.88,588.16,587.35,587.79,3875.0,583.9903,584.2685,583.4638,583.9009,3875.0
2023-04-18 12:55:00,587.49,587.59,587.17,587.17,1300.0,583.6029,583.7022,583.285,583.285,1300.0
2023-04-18 13:00:00,587.28,587.32,587.06,587.12,2600.0,583.3943,583.434,583.1757,583.2354,2600.0
2023-04-18 13:05:00,587.17,587.38,587.03,587.34,1805.0,583.285,583.4936,583.1459,583.4539,1805.0
2023-04-18 13:10:00,587.39,587.4,586.57,586.57,2802.0,583.5036,583.5135,582.689,582.689,2802.0
2023-04-18 13:15:00,586.49,586.77,586.28,586.28,1200.0,582.6095,582.8877,582.4009,582.4009,1200.0
2023-04-18 13:20:00,586.27,586.44,586.19,586.36,2200.0,582.391,582.5599,582.3115,582.4804,2200.0
2023-04-18 13:25:00,585.88,586.66,585.88,586.61,3483.0,582.0036,582.7784,582.0036,582.7287,3483.0
2023-04-18 13:30:00,586.38,587.15,586.38,587.15,2257.0,582.5002,583.2652,582.5002,583.2652,2257.0
2023-04-18 13:35:00,587.22,587.48,587.06,587.19,2257.0,583.3347,583.593,583.1757,583.3049,2257.0
2023-04-18 13:40:00,587.25,587.25,586.95,587.24,1502.0,583.3645,583.3645,583.0665,583.3546,1502.0
2023-04-18 13:45:00,587.29,588.11,587.28,588.07,3306.0,583.4042,584.2188,583.3943,584.1791,3306.0
2023-04-18 13:50:00,587.9,587.98,587.53,587.53,1500.0,584.0102,584.0897,583.6426,583.6426,1500.0
2023-04-18 13:55:00,587.58,587.59,586.96,587.02,2044.0,583.6923,583.7022,583.0764,583.136,2044.0
2023-04-18 14:00:00,586.68,586.98,586.1,586.98,4839.0,582.7983,583.0963,582.2221,583.0963,4839.0
2023-04-18 14:05:00,586.95,588.07,586.92,588.0,4720.0,583.0665,584.1791,583.0367,584.1095,4720.0
2023-04-18 14:10:00,588.0,588.47,587.84,588.02,4919.0,584.1095,584.5764,583.9506,584.1294,4919.0
2023-04-18 14:15:00,588.15,588.16,587.45,587.57,4006.0,584.2585,584.2685,583.5632,583.6824,4006.0
2023-04-18 14:20:00,587.72,588.04,587.7,588.04,3912.0,583.8314,584.1493,583.8115,584.1493,3912.0
2023-04-18 14:25:00,588.13,588.47,587.97,587.98,2122.0,584.2387,584.5764,584.0797,584.0897,2122.0
2023-04-18 14:30:00,587.99,588.01,587.62,587.81,4241.0,584.0996,584.1195,583.732,583.9208,4241.0
2023-04-18 14:35:00,587.86,588.17,587.82,587.95,2724.0,583.9705,584.2784,583.9307,584.0599,2724.0
2023-04-18 14:40:00,587.94,588.11,587.37,587.37,8539.0,584.0499,584.2188,583.4837,583.4837,8539.0
2023-04-18 14:45:00,587.34,587.52,586.29,586.71,3444.0,583.4539,583.6327,582.4108,582.8281,3444.0
2023-04-18 14:50:00,586.8,586.99,586.4,586.97,2261.0,582.9175,583.1062,582.5201,583.0863,2261.0
2023-04-18 14:55:00,586.98,587.21,586.81,587.08,2303.0,583.0963,583.3248,582.9274,583.1956,2303.0
2023-04-18 15:00:00,587.09,587.36,586.88,586.88,3277.0,583.2056,583.4738,582.9969,582.9969,3277.0
2023-04-18 15:05:00,586.86,587.07,586.35,586.35,7728.0,582.9771,583.1857,582.4704,582.4704,7728.0
2023-04-18 15:10:00,586.3,586.67,586.2,586.6,3502.0,582.4208,582.7883,582.3214,582.7188,3502.0
2023-04-18 15:15:00,586.43,586.47,586.18,586.18,3046.0,582.5499,582.5897,582.3016,582.3016,3046.0
2023-04-18 15:20:00,586.12,586.38,585.84,586.09,7668.0,582.242,582.5002,581.9638,582.2122,7668.0
2023-04-18 15:25:00,585.99,586.42,585.81,586.26,6252.0,582.1128,582.54,581.934,582.381,6252.0
2023-04-18 15:30:00,586.12,586.33,585.68,585.86,9055.0,582.242,582.4506,581.8049,581.9837,9055.0
2023-04-18 15:35:00,585.86,586.24,585.67,585.75,7717.0,581.9837,582.3612,581.7949,581.8744,7717.0
2023-04-18 15:40:00,585.8,586.06,585.6,585.82,8319.0,581.9241,582.1824,581.7254,581.944,8319.0
2023-04-18 15:45:00,585.86,586.06,585.45,585.98,11270.0,581.9837,582.1824,581.5764,582.1029,11270.0
2023-04-18 15:50:00,586.0,586.69,585.6,585.97,30226.0,582.1228,582.8082,581.7254,582.093,30226.0
2023-04-18 15:55:00,585.85,586.02,584.68,584.77,63526.0,581.9738,582.1426,580.8115,580.9009,63526.0
2023-04-19 09:30:00,575.79,578.58,575.0,577.94,89386.0,571.9803,574.7519,571.1955,574.1161,89386.0
2023-04-19 09:35:00,578.08,578.41,573.88,574.44,61638.0,574.2552,574.583,570.083,570.6392,61638.0
2023-04-19 09:40:00,574.63,576.14,574.25,574.25,27872.0,570.828,572.328,570.4505,570.4505,27872.0
2023-04-19 09:45:00,574.0,574.33,573.0,573.7,15932.0,570.2022,570.53,569.2088,569.9041,15932.0
2023-04-19 09:50:00,573.73,574.26,571.33,573.02,11204.0,569.9339,570.4604,567.5498,569.2286,11204.0
2023-04-19 09:55:00,573.09,575.1,572.29,574.35,27031.0,569.2982,571.2949,568.5035,570.5498,27031.0
2023-04-19 10:00:00,573.6,576.15,573.11,574.65,17857.0,569.8048,572.3379,569.318,570.8479,17857.0
2023-04-19 10:05:00,574.58,574.58,573.35,573.88,9346.0,570.7783,570.7783,569.5565,570.083,9346.0
2023-04-19 10:10:00,573.76,575.04,573.18,574.63,10975.0,569.9637,571.2353,569.3876,570.828,10975.0
2023-04-19 10:15:00,574.8,575.32,572.92,573.92,8612.0,570.9969,571.5134,569.1293,570.1227,8612.0
2023-04-19 10:20:00,573.73,574.7,573.42,574.11,9548.0,569.9339,570.8975,569.626,570.3114,9548.0
2023-04-19 10:25:00,573.99,575.13,573.61,574.83,10755.0,570.1922,571.3247,569.8147,571.0267,10755.0
2023-04-19 10:30:00,575.02,575.57,574.6,575.57,9940.0,571.2154,571.7618,570.7982,571.7618,9940.0
2023-04-19 10:35:00,575.71,576.27,575.55,576.27,3521.0,571.9008,572.4571,571.7419,572.4571,3521.0
2023-04-19 10:40:00,576.35,577.55,575.84,577.26,6513.0,572.5366,573.7287,572.03,573.4406,6513.0
2023-04-19 10:45:00,577.31,577.33,575.93,575.99,5134.0,573.4903,573.5101,572.1194,572.179,5134.0
2023-04-19 10:50:00,576.07,576.34,575.34,575.34,8725.0,572.2585,572.5267,571.5333,571.5333,8725.0
2023-04-19 10:55:00,575.39,576.16,575.26,575.7,7395.0,571.583,572.3479,571.4538,571.8909,7395.0
2023-04-19 11:00:00,575.69,576.68,575.68,575.83,8084.0,571.881,572.8644,571.871,572.0201,8084.0
2023-04-19 11:05:00,575.97,576.97,575.63,576.54,6514.0,572.1591,573.1525,571.8214,572.7254,6514.0
2023-04-19 11:10:00,576.5,576.77,576.28,576.77,4935.0,572.6856,572.9538,572.4671,572.9538,4935.0
2023-04-19 11:15:00,576.91,577.39,576.78,577.39,2250.0,573.0929,573.5697,572.9638,573.5697,2250.0
2023-04-19 11:20:00,577.78,577.78,576.87,576.93,2877.0,573.9571,573.9571,573.0532,573.1128,2877.0
2023-04-19 11:25:00,576.96,577.09,576.7,576.93,4269.0,573.1426,573.2717,572.8843,573.1128,4269.0
2023-04-19 11:30:00,576.98,577.98,576.88,577.89,10224.0,573.1624,574.1558,573.0631,574.0664,10224.0
2023-04-19 11:35:00,577.82,578.29,577.03,577.35,25356.0,573.9969,574.4638,573.2121,573.53,25356.0
2023-04-19 11:40:00,577.34,578.09,577.34,577.93,4905.0,573.5201,574.2651,573.5201,574.1062,4905.0
2023-04-19 11:45:00,578.11,578.62,578.0,578.5,24293.0,574.285,574.7916,574.1757,574.6724,24293.0
2023-04-19 11:50:00,578.53,579.11,578.32,579.11,2706.0,574.7022,575.2783,574.4936,575.2783,2706.0
2023-04-19 11:55:00,579.02,579.46,578.8,579.35,21306.0,575.1889,575.626,574.9704,575.5168,21306.0
2023-04-19 12:00:00,579.6,579.97,579.27,579.86,1600.0,575.7651,576.1327,575.4373,576.0234,1600.0
2023-04-19 12:05:00,579.9,580.13,579.4,579.69,5934.0,576.0631,576.2916,575.5664,575.8545,5934.0
2023-04-19 12:10:00,579.69,579.74,579.33,579.33,1636.0,575.8545,575.9042,575.4969,575.4969,1636.0
2023-04-19 12:15:00,579.55,580.07,579.5,579.57,2632.0,575.7154,576.232,575.6658,575.7353,2632.0
2023-04-19 12:20:00,579.27,579.47,578.95,579.09,1417.0,575.4373,575.636,575.1194,575.2585,1417.0
2023-04-19 12:25:00,578.97,579.2,578.62,578.62,2206.0,575.1393,575.3678,574.7916,574.7916,2206.0
2023-04-19 12:30:00,578.62,579.14,578.57,578.57,2608.0,574.7916,575.3082,574.7419,574.7419,2608.0
2023-04-19 12:35:00,578.49,578.65,578.23,578.52,1100.0,574.6625,574.8214,574.4042,574.6923,1100.0
2023-04-19 12:40:00,578.37,578.66,578.2,578.5,2405.0,574.5432,574.8313,574.3744,574.6724,2405.0
2023-04-19 12:45:00,578.51,578.51,578.1,578.32,1810.0,574.6823,574.6823,574.275,574.4936,1810.0
2023-04-19 12:50:00,578.19,578.56,578.15,578.56,3232.0,574.3644,574.732,574.3247,574.732,3232.0
2023-04-19 12:55:00,578.1,578.39,578.1,578.25,1158.0,574.275,574.5631,574.275,574.424,1158.0
2023-04-19 13:00:00,578.38,578.53,578.27,578.49,3002.0,574.5532,574.7022,574.4439,574.6625,3002.0
2023-04-19 13:05:00,578.53,578.6,578.38,578.38,2323.0,574.7022,574.7717,574.5532,574.5532,2323.0
2023-04-19 13:10:00,578.37,578.37,577.83,577.83,1500.0,574.5432,574.5432,574.0068,574.0068,1500.0
2023-04-19 13:15:00,577.81,578.11,576.9,576.98,14916.0,573.987,574.285,573.083,573.1624,14916.0
2023-04-19 13:20:00,576.94,576.96,576.55,576.91,3948.0,573.1227,573.1426,572.7353,573.0929,3948.0
2023-04-19 13:25:00,576.77,577.8,576.77,577.71,6297.0,572.9538,573.977,572.9538,573.8876,6297.0
2023-04-19 13:30:00,577.84,578.27,577.84,578.0,2933.0,574.0168,574.4439,574.0168,574.1757,2933.0
2023-04-19 13:35:00,577.88,578.77,577.88,578.38,3987.0,574.0565,574.9406,574.0565,574.5532,3987.0
2023-04-19 13:40:00,578.4,578.71,578.37,578.37,2565.0,574.573,574.881,574.5432,574.5432,2565.0
2023-04-19 13:45:00,578.38,578.68,578.1,578.2,1831.0,574.5532,574.8512,574.275,574.3744,1831.0
2023-04-19 13:50:00,578.31,578.57,578.16,578.57,1982.0,574.4836,574.7419,574.3346,574.7419,1982.0
2023-04-19 13:55:00,578.57,578.95,578.0,578.0,5166.0,574.7419,575.1194,574.1757,574.1757,5166.0
2023-04-19 14:00:00,578.36,578.69,577.8,577.8,4654.0,574.5333,574.8611,573.977,573.977,4654.0
2023-04-19 14:05:00,578.01,578.15,577.95,578.01,1637.0,574.1856,574.3247,574.126,574.1856,1637.0
2023-04-19 14:10:00,578.16,578.21,578.0,578.1,2239.0,574.3346,574.3843,574.1757,574.275,2239.0
2023-04-19 14:15:00,578.1,578.21,577.88,577.88,1699.0,574.275,574.3843,574.0565,574.0565,1699.0
2023-04-19 14:20:00,577.93,578.24,577.46,578.24,3600.0,574.1062,574.4141,573.6393,574.4141,3600.0
2023-04-19 14:25:00,578.18,578.57,578.18,578.48,1759.0,574.3545,574.7419,574.3545,574.6525,1759.0
2023-04-19 14:30:00,578.6,578.63,577.89,577.99,3403.0,574.7717,574.8015,574.0664,574.1658,3403.0
2023-04-19 14:35:00,578.09,578.35,578.03,578.35,4558.0,574.2651,574.5234,574.2055,574.5234,4558.0
2023-04-19 14:40:00,578.41,578.74,578.35,578.58,2846.0,574.583,574.9108,574.5234,574.7519,2846.0
2023-04-19 14:45:00,578.3,578.45,578.19,578.45,2290.0,574.4737,574.6227,574.3644,574.6227,2290.0
2023-04-19 14:50:00,578.34,578.88,578.34,578.75,2618.0,574.5134,575.0499,574.5134,574.9207,2618.0
2023-04-19 14:55:00,578.75,579.34,578.54,579.34,6235.0,574.9207,575.5068,574.7121,575.5068,6235.0
2023-04-19 15:00:00,579.25,579.68,578.78,579.68,4988.0,575.4174,575.8446,574.9505,575.8446,4988.0
2023-04-19 15:05:00,579.76,579.86,579.28,579.69,5337.0,575.924,576.0234,575.4472,575.8545,5337.0
2023-04-19 15:10:00,579.69,580.11,579.58,580.1,3392.0,575.8545,576.2717,575.7452,576.2618,3392.0
2023-04-19 15:15:00,579.97,580.18,579.92,579.92,3513.0,576.1327,576.3413,576.083,576.083,3513.0
2023-04-19 15:20:00,579.84,580.46,579.83,580.46,11880.0,576.0035,576.6194,575.9936,576.6194,11880.0
2023-04-19 15:25:00,580.44,580.45,579.95,580.12,5275.0,576.5995,576.6095,576.1128,576.2817,5275.0
2023-04-19 15:30:00,580.24,580.24,579.74,580.04,7001.0,576.4009,576.4009,575.9042,576.2022,7001.0
2023-04-19 15:35:00,580.03,580.11,579.67,579.98,9249.0,576.1923,576.2717,575.8346,576.1426,9249.0
2023-04-19 15:40:00,580.01,580.72,580.01,580.41,17417.0,576.1724,576.8777,576.1724,576.5697,17417.0
2023-04-19 15:45:00,580.45,580.49,579.11,579.11,20616.0,576.6095,576.6492,575.2783,575.2783,20616.0
2023-04-19 15:50:00,579.14,580.07,579.01,579.9,18605.0,575.3082,576.232,575.179,576.0631,18605.0
2023-04-19 15:55:00,579.77,580.3,579.24,580.1,51058.0,575.934,576.4605,575.4075,576.2618,51058.0
2023-04-20 09:30:00,565.0,566.0,560.36,564.76,113490.0,561.2617,562.2551,556.6524,561.0233,113490.0
2023-04-20 09:35:00,564.35,567.26,562.93,566.04,39783.0,560.616,563.5068,559.2054,562.2948,39783.0
2023-04-20 09:40:00,566.87,566.87,564.15,564.57,59285.0,563.1193,563.1193,560.4173,560.8346,59285.0
2023-04-20 09:45:00,564.78,565.29,562.0,562.77,14823.0,561.0432,561.5498,558.2816,559.0465,14823.0
2023-04-20 09:50:00,562.24,562.77,560.5,561.72,29685.0,558.52,559.0465,556.7915,558.0034,29685.0
2023-04-20 09:55:00,561.74,563.73,561.57,563.73,5538.0,558.0233,560.0001,557.8544,560.0001,5538.0
2023-04-20 10:00:00,564.41,564.64,562.9,562.9,7321.0,560.6756,560.9041,559.1756,559.1756,7321.0
2023-04-20 10:05:00,562.63,565.0,562.61,563.64,20580.0,558.9074,561.2617,558.8875,559.9107,20580.0
2023-04-20 10:10:00,563.53,565.0,563.53,564.55,11972.0,559.8014,561.2617,559.8014,560.8147,11972.0
2023-04-20 10:15:00,564.55,566.13,564.47,566.13,14961.0,560.8147,562.3842,560.7352,562.3842,14961.0
2023-04-20 10:20:00,566.01,566.96,565.23,566.45,14706.0,562.265,563.2087,561.4902,562.7021,14706.0
2023-04-20 10:25:00,566.46,566.79,565.57,565.71,22773.0,562.712,563.0399,561.8279,561.967,22773.0
2023-04-20 10:30:00,565.68,565.84,564.47,564.5,21027.0,561.9372,562.0961,560.7352,560.765,21027.0
2023-04-20 10:35:00,564.89,566.73,564.89,566.73,6003.0,561.1524,562.9803,561.1524,562.9803,6003.0
2023-04-20 10:40:00,566.79,567.84,566.79,567.44,5523.0,563.0399,564.0829,563.0399,563.6856,5523.0
2023-04-20 10:45:00,567.51,567.82,566.96,567.01,8408.0,563.7551,564.063,563.2087,563.2584,8408.0
2023-04-20 10:50:00,566.69,567.01,565.34,565.47,5485.0,562.9405,563.2584,561.5995,561.7286,5485.0
2023-04-20 10:55:00,565.66,565.97,565.13,565.97,5752.0,561.9173,562.2253,561.3908,562.2253,5752.0
2023-04-20 11:00:00,566.12,566.25,565.7,565.93,2901.0,562.3743,562.5034,561.9571,562.1856,2901.0
2023-04-20 11:05:00,566.05,566.05,565.27,565.68,2028.0,562.3048,562.3048,561.5299,561.9372,2028.0
2023-04-20 11:10:00,565.69,565.7,565.01,565.01,8595.0,561.9471,561.9571,561.2716,561.2716,8595.0
2023-04-20 11:15:00,565.01,565.04,564.57,564.85,4617.0,561.2716,561.3014,560.8346,561.1127,4617.0
2023-04-20 11:20:00,564.62,564.62,563.88,563.99,12687.0,560.8842,560.8842,560.1491,560.2584,12687.0
2023-04-20 11:25:00,564.05,565.01,563.86,564.8,13236.0,560.318,561.2716,560.1293,561.063,13236.0
2023-04-20 11:30:00,564.79,565.22,564.64,565.1,4411.0,561.0531,561.4803,560.9041,561.361,4411.0
2023-04-20 11:35:00,565.02,565.24,564.8,564.82,3945.0,561.2816,561.5001,561.063,561.0829,3945.0
2023-04-20 11:40:00,564.79,565.16,564.79,564.96,3507.0,561.0531,561.4206,561.0531,561.222,3507.0
2023-04-20 11:45:00,565.2,565.49,564.63,565.15,10113.0,561.4604,561.7485,560.8942,561.4107,10113.0
2023-04-20 11:50:00,565.2,565.7,564.97,565.43,5162.0,561.4604,561.9571,561.2319,561.6889,5162.0
2023-04-20 11:55:00,565.22,565.28,564.68,564.74,3556.0,561.4803,561.5399,560.9438,561.0034,3556.0
2023-04-20 12:00:00,564.74,564.74,564.01,564.06,5278.0,561.0034,561.0034,560.2783,560.3279,5278.0
2023-04-20 12:05:00,564.2,564.7,564.03,564.63,3164.0,560.467,560.9637,560.2981,560.8942,3164.0
2023-04-20 12:10:00,564.63,565.0,564.5,564.64,2301.0,560.8942,561.2617,560.765,560.9041,2301.0
2023-04-20 12:15:00,564.6,564.76,564.12,564.54,3211.0,560.8644,561.0233,560.3875,560.8048,3211.0
2023-04-20 12:20:00,564.49,564.78,564.4,564.52,3030.0,560.7551,561.0432,560.6657,560.7849,3030.0
2023-04-20 12:25:00,564.36,564.48,564.17,564.24,3031.0,560.6259,560.7451,560.4372,560.5067,3031.0
2023-04-20 12:30:00,564.3,564.67,564.17,564.67,4550.0,560.5663,560.9339,560.4372,560.9339,4550.0
2023-04-20 12:35:00,564.56,565.21,564.56,564.77,3600.0,560.8246,561.4703,560.8246,561.0332,3600.0
2023-04-20 12:40:00,564.85,565.1,564.8,565.02,2410.0,561.1127,561.361,561.063,561.2816,2410.0
2023-04-20 12:45:00,565.03,565.17,564.88,564.98,2423.0,561.2915,561.4306,561.1425,561.2418,2423.0
2023-04-20 12:50:00,565.01,565.17,564.8,564.92,3518.0,561.2716,561.4306,561.063,561.1822,3518.0
2023-04-20 12:55:00,564.96,565.61,564.96,565.39,2565.0,561.222,561.8677,561.222,561.6491,2565.0
2023-04-20 13:00:00,565.41,566.16,565.41,565.99,7901.0,561.669,562.414,561.669,562.2452,7901.0
2023-04-20 13:05:00,566.02,566.67,566.0,566.26,4135.0,562.275,562.9207,562.2551,562.5134,4135.0
2023-04-20 13:10:00,566.21,566.22,565.73,565.84,3281.0,562.4637,562.4736,561.9869,562.0961,3281.0
2023-04-20 13:15:00,565.97,566.4,565.89,566.33,8053.0,562.2253,562.6524,562.1458,562.5829,8053.0
2023-04-20 13:20:00,566.27,566.27,566.01,566.04,2600.0,562.5233,562.5233,562.265,562.2948,2600.0
2023-04-20 13:25:00,566.17,566.32,565.66,565.68,4647.0,562.424,562.573,561.9173,561.9372,4647.0
2023-04-20 13:30:00,565.81,566.38,565.79,565.93,4735.0,562.0663,562.6326,562.0465,562.1856,4735.0
2023-04-20 13:35:00,565.95,566.08,565.66,565.84,5036.0,562.2054,562.3346,561.9173,562.0961,5036.0
2023-04-20 13:40:00,565.65,565.82,565.43,565.54,3041.0,561.9074,562.0763,561.6889,561.7981,3041.0
2023-04-20 13:45:00,565.44,565.62,565.17,565.36,6472.0,561.6988,561.8776,561.4306,561.6193,6472.0
2023-04-20 13:50:00,565.14,565.86,564.96,565.86,9216.0,561.4008,562.116,561.222,562.116,9216.0
2023-04-20 13:55:00,565.83,565.89,565.06,565.52,8144.0,562.0862,562.1458,561.3213,561.7783,8144.0
2023-04-20 14:00:00,565.28,565.65,565.16,565.33,5310.0,561.5399,561.9074,561.4206,561.5895,5310.0
2023-04-20 14:05:00,565.27,565.44,564.95,565.18,5133.0,561.5299,561.6988,561.212,561.4405,5133.0
2023-04-20 14:10:00,565.18,565.49,565.13,565.4,2949.0,561.4405,561.7485,561.3908,561.6591,2949.0
2023-04-20 14:15:00,565.37,565.95,565.15,565.87,11889.0,561.6293,562.2054,561.4107,562.126,11889.0
2023-04-20 14:20:00,565.73,566.35,565.64,566.28,4321.0,561.9869,562.6028,561.8975,562.5332,4321.0
2023-04-20 14:25:00,566.26,566.26,565.22,565.27,3002.0,562.5134,562.5134,561.4803,561.5299,3002.0
2023-04-20 14:30:00,565.21,565.45,564.66,565.3,8852.0,561.4703,561.7087,560.924,561.5597,8852.0
2023-04-20 14:35:00,565.1,565.26,564.55,564.65,5418.0,561.361,561.52,560.8147,560.914,5418.0
2023-04-20 14:40:00,564.64,564.68,563.98,564.66,14014.0,560.9041,560.9438,560.2485,560.924,14014.0
2023-04-20 14:45:00,564.62,565.57,564.61,565.5,2700.0,560.8842,561.8279,560.8743,561.7584,2700.0
2023-04-20 14:50:00,565.51,565.53,565.09,565.51,8539.0,561.7683,561.7882,561.3511,561.7683,8539.0
2023-04-20 14:55:00,565.3,565.88,565.22,565.51,4819.0,561.5597,562.1359,561.4803,561.7683,4819.0
2023-04-20 15:00:00,565.57,565.71,564.83,564.94,5032.0,561.8279,561.967,561.0928,561.2021,5032.0
2023-04-20 15:05:00,565.0,565.1,564.0,564.76,11709.0,561.2617,561.361,560.2683,561.0233,11709.0
2023-04-20 15:10:00,564.46,564.51,563.99,564.09,11000.0,560.7253,560.7749,560.2584,560.3577,11000.0
2023-04-20 15:15:00,564.2,564.98,563.91,564.81,6441.0,560.467,561.2418,560.1789,561.073,6441.0
2023-04-20 15:20:00,564.68,565.01,564.61,564.8,6003.0,560.9438,561.2716,560.8743,561.063,6003.0
2023-04-20 15:25:00,564.62,564.62,563.9,564.5,11042.0,560.8842,560.8842,560.169,560.765,11042.0
2023-04-20 15:30:00,564.47,564.66,564.23,564.33,9719.0,560.7352,560.924,560.4968,560.5961,9719.0
2023-04-20 15:35:00,564.23,564.6,563.94,564.54,14936.0,560.4968,560.8644,560.2087,560.8048,14936.0
2023-04-20 15:40:00,564.57,564.59,563.77,563.78,20113.0,560.8346,560.8544,560.0398,560.0498,20113.0
2023-04-20 15:45:00,563.78,564.78,563.44,564.74,37575.0,560.0498,561.0432,559.712,561.0034,37575.0
2023-04-20 15:50:00,564.47,565.63,564.45,565.45,41906.0,560.7352,561.8875,560.7153,561.7087,41906.0
2023-04-20 15:55:00,565.38,566.15,564.89,565.98,75968.0,561.6392,562.4041,561.1524,562.2352,75968.0
2023-04-21 09:30:00,568.87,569.42,566.83,568.5,50127.0,565.1061,565.6525,563.0796,564.7385,50127.0
2023-04-21 09:35:00,568.73,571.37,568.73,570.41,5979.0,564.967,567.5896,564.967,566.6359,5979.0
2023-04-21 09:40:00,570.92,572.36,570.72,572.07,10661.0,567.1425,568.573,566.9439,568.2849,10661.0
2023-04-21 09:45:00,572.07,572.73,571.55,572.16,7899.0,568.2849,568.9406,567.7684,568.3743,7899.0
2023-04-21 09:50:00,571.99,572.17,571.27,571.63,2554.0,568.2055,568.3843,567.4902,567.8478,2554.0
2023-04-21 09:55:00,571.54,571.84,570.93,571.63,7244.0,567.7584,568.0565,567.1525,567.8478,7244.0
2023-04-21 10:00:00,571.75,571.98,571.19,571.42,4391.0,567.967,568.1955,567.4108,567.6392,4391.0
2023-04-21 10:05:00,571.47,572.59,571.47,572.24,3294.0,567.6889,568.8015,567.6889,568.4538,3294.0
2023-04-21 10:10:00,572.42,572.63,571.88,571.88,2659.0,568.6326,568.8412,568.0962,568.0962,2659.0
2023-04-21 10:15:00,571.65,572.99,571.39,572.32,16010.0,567.8677,569.1988,567.6094,568.5333,16010.0
2023-04-21 10:20:00,572.46,572.46,571.96,572.13,4082.0,568.6723,568.6723,568.1757,568.3445,4082.0
2023-04-21 10:25:00,571.87,572.34,570.66,570.66,3896.0,568.0863,568.5531,566.8843,566.8843,3896.0
2023-04-21 10:30:00,570.79,570.96,569.94,569.94,2121.0,567.0134,567.1823,566.169,566.169,2121.0
2023-04-21 10:35:00,569.93,570.12,569.19,569.2,3725.0,566.1591,566.3478,565.424,565.4339,3725.0
2023-04-21 10:40:00,569.18,569.36,568.3,568.31,6915.0,565.4141,565.5929,564.5399,564.5498,6915.0
2023-04-21 10:45:00,568.11,569.23,567.98,568.51,4290.0,564.3511,565.4637,564.222,564.7485,4290.0
2023-04-21 10:50:00,569.0,569.66,569.0,569.33,2393.0,565.2352,565.8909,565.2352,565.5631,2393.0
2023-04-21 10:55:00,569.84,569.89,569.44,569.63,2512.0,566.0697,566.1194,565.6723,565.8611,2512.0
2023-04-21 11:00:00,569.74,570.65,569.36,570.62,3526.0,565.9703,566.8743,565.5929,566.8445,3526.0
2023-04-21 11:05:00,570.29,570.71,570.08,570.49,2629.0,566.5167,566.9339,566.3081,566.7154,2629.0
2023-04-21 11:10:00,570.4,570.48,570.04,570.36,1892.0,566.626,566.7054,566.2684,566.5862,1892.0
2023-04-21 11:15:00,570.39,570.62,569.75,570.0,2608.0,566.616,566.8445,565.9803,566.2286,2608.0
2023-04-21 11:20:00,569.64,569.64,569.13,569.4,3692.0,565.871,565.871,565.3644,565.6326,3692.0
2023-04-21 11:25:00,569.49,569.6,569.25,569.48,1909.0,565.722,565.8313,565.4836,565.7121,1909.0
2023-04-21 11:30:00,569.64,569.74,569.01,569.12,3737.0,565.871,565.9703,565.2452,565.3544,3737.0
2023-04-21 11:35:00,569.25,569.25,568.55,569.07,2295.0,565.4836,565.4836,564.7882,565.3048,2295.0
2023-04-21 11:40:00,568.94,569.62,568.94,568.99,3343.0,565.1756,565.8511,565.1756,565.2253,3343.0
2023-04-21 11:45:00,568.85,568.97,568.39,568.78,6971.0,565.0862,565.2054,564.6293,565.0167,6971.0
2023-04-21 11:50:00,568.51,568.75,568.42,568.5,4350.0,564.7485,564.9869,564.6591,564.7385,4350.0
2023-04-21 11:55:00,568.4,570.01,568.4,570.0,4042.0,564.6392,566.2386,564.6392,566.2286,4042.0
2023-04-21 12:00:00,570.03,570.43,569.73,569.97,1840.0,566.2584,566.6558,565.9604,566.1988,1840.0
2023-04-21 12:05:00,570.31,570.35,569.92,569.99,1699.0,566.5366,566.5763,566.1492,566.2187,1699.0
2023-04-21 12:10:00,569.85,570.24,569.8,569.89,3810.0,566.0796,566.467,566.0299,566.1194,3810.0
2023-04-21 12:15:00,569.93,570.31,569.76,570.0,1568.0,566.1591,566.5366,565.9902,566.2286,1568.0
2023-04-21 12:20:00,569.88,570.1,569.56,570.1,3116.0,566.1094,566.328,565.7915,566.328,3116.0
2023-04-21 12:25:00,569.89,569.89,569.29,569.54,2316.0,566.1194,566.1194,565.5233,565.7717,2316.0
2023-04-21 12:30:00,569.72,569.72,569.21,569.22,800.0,565.9505,565.9505,565.4439,565.4538,800.0
2023-04-21 12:35:00,569.6,569.72,569.11,569.11,1230.0,565.8313,565.9505,565.3445,565.3445,1230.0
2023-04-21 12:40:00,569.39,569.4,569.15,569.15,855.0,565.6227,565.6326,565.3842,565.3842,855.0
2023-04-21 12:45:00,569.08,569.43,569.07,569.23,1800.0,565.3147,565.6624,565.3048,565.4637,1800.0
2023-04-21 12:50:00,569.44,569.45,569.18,569.33,1521.0,565.6723,565.6823,565.4141,565.5631,1521.0
2023-04-21 12:55:00,569.36,569.46,569.11,569.11,2840.0,565.5929,565.6922,565.3445,565.3445,2840.0
2023-04-21 13:00:00,569.0,569.18,568.61,568.63,1500.0,565.2352,565.4141,564.8478,564.8677,1500.0
2023-04-21 13:05:00,568.62,568.89,568.5,568.7,1700.0,564.8578,565.126,564.7385,564.9372,1700.0
2023-04-21 13:10:00,568.96,568.96,568.44,568.62,2331.0,565.1955,565.1955,564.6789,564.8578,2331.0
2023-04-21 13:15:00,568.52,568.82,568.41,568.57,1930.0,564.7584,565.0564,564.6491,564.8081,1930.0
2023-04-21 13:20:00,568.56,568.74,568.49,568.74,800.0,564.7982,564.977,564.7286,564.977,800.0
2023-04-21 13:25:00,568.66,568.83,568.66,568.67,756.0,564.8975,565.0664,564.8975,564.9074,756.0
2023-04-21 13:30:00,568.83,569.53,568.82,569.17,1771.0,565.0664,565.7617,565.0564,565.4041,1771.0
2023-04-21 13:35:00,569.24,569.85,569.03,569.69,1512.0,565.4737,566.0796,565.265,565.9207,1512.0
2023-04-21 13:40:00,569.7,569.99,569.65,569.91,2500.0,565.9306,566.2187,565.8809,566.1392,2500.0
2023-04-21 13:45:00,569.8,570.48,569.8,570.24,21797.0,566.0299,566.7054,566.0299,566.467,21797.0
2023-04-21 13:50:00,570.14,570.28,569.94,570.14,1400.0,566.3677,566.5068,566.169,566.3677,1400.0
2023-04-21 13:55:00,570.16,570.63,570.13,570.28,4054.0,566.3876,566.8545,566.3578,566.5068,4054.0
2023-04-21 14:00:00,570.42,571.19,570.42,571.19,1646.0,566.6458,567.4108,566.6458,567.4108,1646.0
2023-04-21 14:05:00,571.03,571.17,570.75,571.05,2439.0,567.2518,567.3909,566.9737,567.2717,2439.0
2023-04-21 14:10:00,570.97,571.6,570.84,571.6,3209.0,567.1922,567.818,567.0631,567.818,3209.0
2023-04-21 14:15:00,571.61,571.65,571.38,571.46,2086.0,567.828,567.8677,567.5995,567.679,2086.0
2023-04-21 14:20:00,571.47,571.63,571.41,571.45,1800.0,567.6889,567.8478,567.6293,567.669,1800.0
2023-04-21 14:25:00,571.36,571.67,571.19,571.53,1620.0,567.5796,567.8876,567.4108,567.7485,1620.0
2023-04-21 14:30:00,571.29,571.54,571.1,571.22,2378.0,567.5101,567.7584,567.3213,567.4406,2378.0
2023-04-21 14:35:00,571.08,571.48,570.78,571.48,3463.0,567.3015,567.6988,567.0035,567.6988,3463.0
2023-04-21 14:40:00,571.45,572.0,571.28,571.89,3367.0,567.669,568.2154,567.5002,568.1061,3367.0
2023-04-21 14:45:00,571.86,571.95,571.67,571.94,2400.0,568.0763,568.1657,567.8876,568.1558,2400.0
2023-04-21 14:50:00,571.9,572.01,571.78,571.79,1300.0,568.1161,568.2253,567.9968,568.0068,1300.0
2023-04-21 14:55:00,571.79,572.12,571.59,572.11,3001.0,568.0068,568.3346,567.8081,568.3247,3001.0
2023-04-21 15:00:00,572.07,572.37,571.62,571.71,4316.0,568.2849,568.5829,567.8379,567.9273,4316.0
2023-04-21 15:05:00,571.52,571.8,571.13,571.5,2893.0,567.7386,568.0167,567.3511,567.7187,2893.0
2023-04-21 15:10:00,571.58,571.97,571.48,571.59,5838.0,567.7982,568.1856,567.6988,567.8081,5838.0
2023-04-21 15:15:00,571.63,571.95,571.61,571.79,2233.0,567.8478,568.1657,567.828,568.0068,2233.0
2023-04-21 15:20:00,571.69,571.99,571.69,571.9,2099.0,567.9074,568.2055,567.9074,568.1161,2099.0
2023-04-21 15:25:00,571.92,571.99,571.66,571.9,3075.0,568.1359,568.2055,567.8776,568.1161,3075.0
2023-04-21 15:30:00,571.99,572.06,571.45,571.47,7532.0,568.2055,568.275,567.669,567.6889,7532.0
2023-04-21 15:35:00,571.42,572.0,571.33,571.54,6246.0,567.6392,568.2154,567.5498,567.7584,6246.0
2023-04-21 15:40:00,571.48,571.73,570.79,571.19,5751.0,567.6988,567.9472,567.0134,567.4108,5751.0
2023-04-21 15:45:00,570.93,571.15,570.74,570.87,9449.0,567.1525,567.371,566.9637,567.0929,9449.0
2023-04-21 15:50:00,570.98,571.0,570.2,570.58,24369.0,567.2021,567.222,566.4273,566.8048,24369.0
2023-04-21 15:55:00,570.64,572.09,570.63,571.68,38923.0,566.8644,568.3048,566.8545,567.8975,38923.0
2023-04-24 09:30:00,571.52,574.52,570.0,570.91,37856.0,567.7386,570.7187,566.2286,567.1326,37856.0
2023-04-24 09:35:00,570.61,572.42,570.61,572.39,3621.0,566.8346,568.6326,566.8346,568.6028,3621.0
2023-04-24 09:40:00,572.5,572.95,571.56,572.95,6639.0,568.7121,569.1591,567.7783,569.1591,6639.0
2023-04-24 09:45:00,572.81,573.3,572.14,572.44,7895.0,569.02,569.5068,568.3545,568.6525,7895.0
2023-04-24 09:50:00,572.61,573.29,572.29,572.88,5547.0,568.8214,569.4969,568.5035,569.0896,5547.0
2023-04-24 09:55:00,572.88,574.38,572.69,574.37,3499.0,569.0896,570.5796,568.9008,570.5697,3499.0
2023-04-24 10:00:00,574.37,574.45,573.5,573.54,2600.0,570.5697,570.6492,569.7055,569.7452,2600.0
2023-04-24 10:05:00,573.89,574.76,573.89,574.49,2726.0,570.0929,570.9571,570.0929,570.6889,2726.0
2023-04-24 10:10:00,574.55,575.22,574.54,575.22,2973.0,570.7485,571.4141,570.7386,571.4141,2973.0
2023-04-24 10:15:00,575.2,575.43,574.94,575.3,3750.0,571.3942,571.6227,571.1359,571.4936,3750.0
2023-04-24 10:20:00,575.56,576.35,575.55,576.33,2625.0,571.7518,572.5366,571.7419,572.5167,2625.0
2023-04-24 10:25:00,576.37,576.45,575.52,575.63,1962.0,572.5565,572.6359,571.7121,571.8214,1962.0
2023-04-24 10:30:00,575.79,576.24,575.53,575.56,1852.0,571.9803,572.4273,571.722,571.7518,1852.0
2023-04-24 10:35:00,575.4,575.5,574.68,574.68,2295.0,571.5929,571.6922,570.8777,570.8777,2295.0
2023-04-24 10:40:00,574.92,574.97,574.31,574.31,2582.0,571.1161,571.1657,570.5101,570.5101,2582.0
2023-04-24 10:45:00,574.14,574.55,574.14,574.15,4254.0,570.3412,570.7485,570.3412,570.3512,4254.0
2023-04-24 10:50:00,574.3,574.88,574.19,574.72,1877.0,570.5002,571.0763,570.3909,570.9174,1877.0
2023-04-24 10:55:00,574.73,575.34,574.7,575.2,5278.0,570.9273,571.5333,570.8975,571.3942,5278.0
2023-04-24 11:00:00,575.22,575.33,574.84,575.0,2453.0,571.4141,571.5234,571.0366,571.1955,2453.0
2023-04-24 11:05:00,575.07,575.52,575.0,575.0,5287.0,571.2651,571.7121,571.1955,571.1955,5287.0
2023-04-24 11:10:00,574.86,575.18,574.83,575.18,2000.0,571.0565,571.3744,571.0267,571.3744,2000.0
2023-04-24 11:15:00,575.15,575.15,574.45,575.07,1700.0,571.3446,571.3446,570.6492,571.2651,1700.0
2023-04-24 11:20:00,575.2,575.2,574.92,575.2,1000.0,571.3942,571.3942,571.1161,571.3942,1000.0
2023-04-24 11:25:00,575.19,575.22,574.67,574.79,2605.0,571.3843,571.4141,570.8677,570.9869,2605.0
2023-04-24 11:30:00,574.82,574.93,574.45,574.55,1575.0,571.0167,571.126,570.6492,570.7485,1575.0
2023-04-24 11:35:00,574.4,574.62,573.95,574.26,2858.0,570.5995,570.8181,570.1525,570.4604,2858.0
2023-04-24 11:40:00,574.25,574.26,573.8,573.93,10229.0,570.4505,570.4604,570.0035,570.1326,10229.0
2023-04-24 11:45:00,574.06,574.56,574.0,574.56,2324.0,570.2618,570.7585,570.2022,570.7585,2324.0
2023-04-24 11:50:00,574.81,574.94,574.61,574.63,1341.0,571.0068,571.1359,570.8081,570.828,1341.0
2023-04-24 11:55:00,574.55,574.55,574.2,574.24,1342.0,570.7485,570.7485,570.4008,570.4406,1342.0
2023-04-24 12:00:00,574.39,574.69,574.32,574.32,1416.0,570.5896,570.8876,570.52,570.52,1416.0
2023-04-24 12:05:00,574.29,574.29,573.9,573.9,507.0,570.4902,570.4902,570.1028,570.1028,507.0
2023-04-24 12:10:00,573.94,573.94,573.7,573.7,998.0,570.1426,570.1426,569.9041,569.9041,998.0
2023-04-24 12:15:00,573.59,574.0,573.56,573.9,5310.0,569.7949,570.2022,569.7651,570.1028,5310.0
2023-04-24 12:20:00,574.07,574.07,573.99,574.0,900.0,570.2717,570.2717,570.1922,570.2022,900.0
2023-04-24 12:25:00,574.01,574.13,573.84,573.84,2472.0,570.2121,570.3313,570.0432,570.0432,2472.0
2023-04-24 12:30:00,573.86,574.03,573.86,573.9,1200.0,570.0631,570.232,570.0631,570.1028,1200.0
2023-04-24 12:35:00,573.77,573.88,573.71,573.85,500.0,569.9737,570.083,569.9141,570.0532,500.0
2023-04-24 12:40:00,573.83,573.95,573.62,573.76,2700.0,570.0333,570.1525,569.8247,569.9637,2700.0
2023-04-24 12:45:00,573.78,573.88,573.5,573.65,1740.0,569.9836,570.083,569.7055,569.8545,1740.0
2023-04-24 12:50:00,573.71,574.08,573.71,573.93,2966.0,569.9141,570.2816,569.9141,570.1326,2966.0
2023-04-24 12:55:00,573.77,574.09,573.66,573.96,1100.0,569.9737,570.2916,569.8644,570.1624,1100.0
2023-04-24 13:00:00,573.96,573.99,573.72,573.99,1603.0,570.1624,570.1922,569.924,570.1922,1603.0
2023-04-24 13:05:00,573.85,573.85,573.49,573.68,1002.0,570.0532,570.0532,569.6955,569.8843,1002.0
2023-04-24 13:10:00,573.65,573.69,573.43,573.43,1300.0,569.8545,569.8942,569.6359,569.6359,1300.0
2023-04-24 13:15:00,573.45,573.45,573.02,573.02,1000.0,569.6558,569.6558,569.2286,569.2286,1000.0
2023-04-24 13:20:00,573.13,573.2,572.61,572.62,1900.0,569.3379,569.4075,568.8214,568.8313,1900.0
2023-04-24 13:25:00,572.62,573.21,572.62,573.21,3145.0,568.8313,569.4174,568.8313,569.4174,3145.0
2023-04-24 13:30:00,573.1,573.79,573.1,573.79,1703.0,569.3081,569.9935,569.3081,569.9935,1703.0
2023-04-24 13:35:00,573.45,573.68,573.31,573.31,700.0,569.6558,569.8843,569.5167,569.5167,700.0
2023-04-24 13:40:00,573.54,573.56,573.16,573.16,1640.0,569.7452,569.7651,569.3677,569.3677,1640.0
2023-04-24 13:45:00,573.39,573.39,573.28,573.36,1100.0,569.5962,569.5962,569.4869,569.5664,1100.0
2023-04-24 13:50:00,573.38,573.49,573.0,573.17,4524.0,569.5863,569.6955,569.2088,569.3777,4524.0
2023-04-24 13:55:00,573.13,573.2,572.78,573.04,2306.0,569.3379,569.4075,568.9902,569.2485,2306.0
2023-04-24 14:00:00,572.91,572.96,572.78,572.79,984.0,569.1194,569.169,568.9902,569.0002,984.0
2023-04-24 14:05:00,572.9,573.47,572.9,573.34,13084.0,569.1094,569.6757,569.1094,569.5465,13084.0
2023-04-24 14:10:00,573.34,573.34,572.66,572.76,6540.0,569.5465,569.5465,568.871,568.9704,6540.0
2023-04-24 14:15:00,572.89,572.96,572.66,572.87,3080.0,569.0995,569.169,568.871,569.0796,3080.0
2023-04-24 14:20:00,572.77,572.98,572.32,572.32,2395.0,568.9803,569.1889,568.5333,568.5333,2395.0
2023-04-24 14:25:00,572.13,572.26,571.77,572.02,4333.0,568.3445,568.4737,567.9869,568.2353,4333.0
2023-04-24 14:30:00,572.02,572.15,571.22,571.37,3383.0,568.2353,568.3644,567.4406,567.5896,3383.0
2023-04-24 14:35:00,571.41,571.65,571.22,571.23,2000.0,567.6293,567.8677,567.4406,567.4505,2000.0
2023-04-24 14:40:00,571.22,571.68,571.03,571.18,6076.0,567.4406,567.8975,567.2518,567.4008,6076.0
2023-04-24 14:45:00,570.98,571.19,570.85,570.99,2953.0,567.2021,567.4108,567.073,567.2121,2953.0
2023-04-24 14:50:00,571.21,571.21,570.9,571.11,4158.0,567.4306,567.4306,567.1227,567.3313,4158.0
2023-04-24 14:55:00,571.11,571.87,570.81,571.7,12877.0,567.3313,568.0863,567.0333,567.9174,12877.0
2023-04-24 15:00:00,571.73,572.51,571.73,572.5,8279.0,567.9472,568.722,567.9472,568.7121,8279.0
2023-04-24 15:05:00,572.53,573.1,572.53,573.06,8866.0,568.7419,569.3081,568.7419,569.2684,8866.0
2023-04-24 15:10:00,573.26,573.59,573.01,573.33,10851.0,569.4671,569.7949,569.2187,569.5366,10851.0
2023-04-24 15:15:00,573.24,573.43,573.17,573.43,2676.0,569.4472,569.6359,569.3777,569.6359,2676.0
2023-04-24 15:20:00,573.31,573.53,573.0,573.29,8030.0,569.5167,569.7353,569.2088,569.4969,8030.0
2023-04-24 15:25:00,573.33,573.34,572.7,572.83,4651.0,569.5366,569.5465,568.9108,569.0399,4651.0
2023-04-24 15:30:00,572.83,573.45,572.83,573.37,3555.0,569.0399,569.6558,569.0399,569.5763,3555.0
2023-04-24 15:35:00,573.37,573.83,573.37,573.54,5916.0,569.5763,570.0333,569.5763,569.7452,5916.0
2023-04-24 15:40:00,573.57,574.1,573.57,574.07,6610.0,569.775,570.3015,569.775,570.2717,6610.0
2023-04-24 15:45:00,574.12,574.67,574.12,574.24,6859.0,570.3214,570.8677,570.3214,570.4406,6859.0
2023-04-24 15:50:00,574.12,574.58,573.97,574.38,10337.0,570.3214,570.7783,570.1724,570.5796,10337.0
2023-04-24 15:55:00,574.31,574.78,573.9,574.3,45378.0,570.5101,570.977,570.1028,570.5002,45378.0
2023-04-25 09:30:00,564.15,566.5,561.81,562.5,138264.0,560.4173,562.7518,558.0928,558.7782,138264.0
2023-04-25 09:35:00,562.39,563.58,560.54,563.55,64997.0,558.669,559.8511,556.8312,559.8213,64997.0
2023-04-25 09:40:00,563.21,565.36,562.87,564.1,31876.0,559.4836,561.6193,559.1458,560.3677,31876.0
2023-04-25 09:45:00,564.29,564.37,559.12,559.13,8356.0,560.5564,560.6359,555.4206,555.4305,8356.0
2023-04-25 09:50:00,559.55,559.99,557.01,558.26,10860.0,555.8478,556.2849,553.3246,554.5663,10860.0
2023-04-25 09:55:00,558.36,558.36,553.86,554.47,30672.0,554.6656,554.6656,550.1954,550.8014,30672.0
2023-04-25 10:00:00,554.82,555.78,553.43,554.83,35751.0,551.1491,552.1027,549.7683,551.159,35751.0
2023-04-25 10:05:00,554.85,558.73,554.61,558.73,15206.0,551.1789,555.0332,550.9405,555.0332,15206.0
2023-04-25 10:10:00,558.37,558.38,556.36,556.74,9448.0,554.6756,554.6855,552.6789,553.0564,9448.0
2023-04-25 10:15:00,556.24,558.22,556.15,558.22,33979.0,552.5597,554.5266,552.4703,554.5266,33979.0
2023-04-25 10:20:00,558.28,559.76,558.09,558.99,4898.0,554.5862,556.0564,554.3974,555.2915,4898.0
2023-04-25 10:25:00,559.07,559.72,558.93,558.94,3607.0,555.3709,556.0166,555.2319,555.2418,3607.0
2023-04-25 10:30:00,559.08,559.09,557.0,557.46,26155.0,555.3809,555.3908,553.3146,553.7716,26155.0
2023-04-25 10:35:00,557.53,558.01,557.12,557.43,13837.0,553.8411,554.318,553.4338,553.7418,13837.0
2023-04-25 10:40:00,557.53,557.95,556.99,556.99,12340.0,553.8411,554.2584,553.3047,553.3047,12340.0
2023-04-25 10:45:00,556.93,557.47,556.58,557.06,17492.0,553.2451,553.7815,552.8974,553.3742,17492.0
2023-04-25 10:50:00,556.9,557.19,556.05,556.06,4220.0,553.2153,553.5034,552.3709,552.3809,4220.0
2023-04-25 10:55:00,556.05,556.05,555.0,555.0,9970.0,552.3709,552.3709,551.3279,551.3279,9970.0
2023-04-25 11:00:00,555.0,555.56,554.52,555.53,9925.0,551.3279,551.8842,550.851,551.8544,9925.0
2023-04-25 11:05:00,555.63,556.13,555.5,556.05,5968.0,551.9537,552.4504,551.8246,552.3709,5968.0
2023-04-25 11:10:00,556.13,556.71,556.02,556.57,8928.0,552.4504,553.0266,552.3411,552.8875,8928.0
2023-04-25 11:15:00,556.62,557.71,556.43,557.68,6120.0,552.9372,554.0199,552.7484,553.9901,6120.0
2023-04-25 11:20:00,557.62,557.67,555.85,555.96,13661.0,553.9305,553.9802,552.1722,552.2815,13661.0
2023-04-25 11:25:00,555.91,556.74,554.64,554.64,5576.0,552.2319,553.0564,550.9703,550.9703,5576.0
2023-04-25 11:30:00,554.83,555.54,554.11,555.54,8739.0,551.159,551.8643,550.4438,551.8643,8739.0
2023-04-25 11:35:00,555.54,556.05,555.54,555.93,4243.0,551.8643,552.3709,551.8643,552.2517,4243.0
2023-04-25 11:40:00,555.92,557.05,555.8,555.98,4890.0,552.2418,553.3643,552.1226,552.3014,4890.0
2023-04-25 11:45:00,556.28,557.03,556.18,556.95,4781.0,552.5994,553.3444,552.5001,553.265,4781.0
2023-04-25 11:50:00,556.96,557.13,556.23,556.23,7023.0,553.2749,553.4438,552.5497,552.5497,7023.0
2023-04-25 11:55:00,556.33,556.43,555.53,555.66,8169.0,552.6491,552.7484,551.8544,551.9835,8169.0
2023-04-25 12:00:00,555.66,556.11,555.45,556.05,12214.0,551.9835,552.4305,551.7749,552.3709,12214.0
2023-04-25 12:05:00,555.78,555.78,555.16,555.48,1518.0,552.1027,552.1027,551.4868,551.8047,1518.0
2023-04-25 12:10:00,555.32,555.86,555.03,555.46,11293.0,551.6458,552.1822,551.3577,551.7848,11293.0
2023-04-25 12:15:00,555.08,555.24,554.86,555.01,1729.0,551.4073,551.5663,551.1888,551.3378,1729.0
2023-04-25 12:20:00,554.99,555.54,554.99,555.27,2700.0,551.3179,551.8643,551.3179,551.5961,2700.0
2023-04-25 12:25:00,555.12,555.12,554.64,554.93,2000.0,551.4471,551.4471,550.9703,551.2583,2000.0
2023-04-25 12:30:00,554.78,555.01,554.57,555.01,1710.0,551.1093,551.3378,550.9007,551.3378,1710.0
2023-04-25 12:35:00,554.88,555.36,554.88,555.36,1921.0,551.2087,551.6855,551.2087,551.6855,1921.0
2023-04-25 12:40:00,555.44,555.57,555.08,555.44,8584.0,551.765,551.8941,551.4073,551.765,8584.0
2023-04-25 12:45:00,555.49,555.58,554.96,555.07,3031.0,551.8146,551.904,551.2881,551.3974,3031.0
2023-04-25 12:50:00,555.07,555.22,554.39,554.43,5002.0,551.3974,551.5464,550.7219,550.7616,5002.0
2023-04-25 12:55:00,554.11,555.25,554.11,555.19,11888.0,550.4438,551.5762,550.4438,551.5166,11888.0
2023-04-25 13:00:00,555.27,555.54,554.89,555.35,8256.0,551.5961,551.8643,551.2186,551.6756,8256.0
2023-04-25 13:05:00,555.39,555.44,555.0,555.09,2967.0,551.7153,551.765,551.3279,551.4173,2967.0
2023-04-25 13:10:00,555.2,555.24,553.92,553.92,1943.0,551.5265,551.5663,550.255,550.255,1943.0
2023-04-25 13:15:00,554.01,554.07,552.55,553.11,12559.0,550.3444,550.404,548.8941,549.4504,12559.0
2023-04-25 13:20:00,553.07,553.36,552.04,552.2,3401.0,549.4106,549.6987,548.3875,548.5464,3401.0
2023-04-25 13:25:00,552.38,552.38,551.21,551.63,3124.0,548.7252,548.7252,547.5629,547.9802,3124.0
2023-04-25 13:30:00,551.61,551.76,551.14,551.53,9262.0,547.9603,548.1093,547.4934,547.8808,9262.0
2023-04-25 13:35:00,551.23,552.0,551.1,551.22,4222.0,547.5828,548.3477,547.4537,547.5729,4222.0
2023-04-25 13:40:00,551.3,551.45,551.06,551.18,6617.0,547.6524,547.8014,547.4139,547.5331,6617.0
2023-04-25 13:45:00,551.34,551.34,550.92,551.0,3082.0,547.6921,547.6921,547.2749,547.3543,3082.0
2023-04-25 13:50:00,550.92,551.05,550.73,550.73,2562.0,547.2749,547.404,547.0861,547.0861,2562.0
2023-04-25 13:55:00,550.86,551.08,550.86,550.91,2960.0,547.2153,547.4338,547.2153,547.2649,2960.0
2023-04-25 14:00:00,550.78,551.11,550.35,550.46,5458.0,547.1358,547.4636,546.7086,546.8179,5458.0
2023-04-25 14:05:00,550.73,550.73,549.8,549.91,4714.0,547.0861,547.0861,546.1623,546.2715,4714.0
2023-04-25 14:10:00,549.92,550.0,549.26,549.68,8606.0,546.2815,546.361,545.6259,546.0431,8606.0
2023-04-25 14:15:00,549.82,550.22,549.11,549.18,20210.0,546.1821,546.5795,545.4768,545.5464,20210.0
2023-04-25 14:20:00,549.11,549.15,548.41,548.75,5800.0,545.4768,545.5166,544.7815,545.1192,5800.0
2023-04-25 14:25:00,548.63,548.81,547.83,548.26,6009.0,545.0,545.1788,544.2053,544.6325,6009.0
2023-04-25 14:30:00,548.45,548.45,547.61,547.79,8657.0,544.8212,544.8212,543.9868,544.1656,8657.0
2023-04-25 14:35:00,547.79,548.22,547.78,548.03,7175.0,544.1656,544.5927,544.1556,544.404,7175.0
2023-04-25 14:40:00,548.0,548.12,546.94,547.08,6664.0,544.3742,544.4934,543.3212,543.4603,6664.0
2023-04-25 14:45:00,547.13,548.05,546.86,547.02,61152.0,543.5099,544.4239,543.2417,543.4007,61152.0
2023-04-25 14:50:00,547.0,547.07,545.89,546.32,13173.0,543.3808,543.4503,542.2781,542.7053,13173.0
2023-04-25 14:55:00,546.2,546.34,545.65,545.65,8983.0,542.5861,542.7252,542.0397,542.0397,8983.0
2023-04-25 15:00:00,545.84,547.37,545.73,546.93,11358.0,542.2285,543.7484,542.1192,543.3113,11358.0
2023-04-25 15:05:00,546.83,548.74,546.83,548.39,18280.0,543.2119,545.1093,543.2119,544.7616,18280.0
2023-04-25 15:10:00,548.43,549.44,548.22,548.6,15692.0,544.8013,545.8047,544.5927,544.9702,15692.0
2023-04-25 15:15:00,548.76,548.79,547.82,548.11,8969.0,545.1292,545.159,544.1954,544.4835,8969.0
2023-04-25 15:20:00,548.18,548.41,547.57,547.91,16345.0,544.553,544.7815,543.947,544.2848,16345.0
2023-04-25 15:25:00,548.08,548.88,547.64,548.87,27177.0,544.4537,545.2484,544.0166,545.2384,27177.0
2023-04-25 15:30:00,549.0,549.39,547.99,548.0,19165.0,545.3676,545.755,544.3643,544.3742,19165.0
2023-04-25 15:35:00,547.74,548.03,546.57,546.77,12230.0,544.1159,544.404,542.9536,543.1523,12230.0
2023-04-25 15:40:00,546.75,547.06,546.37,546.39,21413.0,543.1325,543.4404,542.755,542.7748,21413.0
2023-04-25 15:45:00,546.31,546.49,545.72,545.92,36872.0,542.6954,542.8742,542.1093,542.3079,36872.0
2023-04-25 15:50:00,545.5,547.96,545.5,547.79,67490.0,541.8907,544.3345,541.8907,544.1656,67490.0
2023-04-25 15:55:00,547.64,548.47,546.87,548.47,135959.0,544.0166,544.8411,543.2517,544.8411,135959.0
2023-04-26 09:30:00,528.0,529.75,517.22,522.14,194583.0,524.5065,526.2449,513.7978,518.6853,194583.0
2023-04-26 09:35:00,521.0,529.75,519.4,527.26,242552.0,517.5528,526.2449,515.9634,523.7714,242552.0
2023-04-26 09:40:00,527.37,528.99,521.86,523.61,86053.0,523.8807,525.49,518.4071,520.1456,86053.0
2023-04-26 09:45:00,523.56,525.83,521.4,524.77,71369.0,520.0959,522.3509,517.9502,521.2979,71369.0
2023-04-26 09:50:00,525.82,527.66,523.64,524.98,77710.0,522.3409,524.1688,520.1754,521.5065,77710.0
2023-04-26 09:55:00,525.11,526.61,524.32,524.96,83637.0,521.6356,523.1257,520.8509,521.4866,83637.0
2023-04-26 10:00:00,524.45,537.07,524.45,536.7,94358.0,520.98,533.5165,520.98,533.149,94358.0
2023-04-26 10:05:00,536.32,539.72,533.15,535.74,142869.0,532.7715,536.149,529.6224,532.1953,142869.0
2023-04-26 10:10:00,535.93,536.78,531.38,533.26,75154.0,532.384,533.2284,527.8642,529.7317,75154.0
2023-04-26 10:15:00,532.76,534.06,531.31,533.31,49055.0,529.235,530.5264,527.7946,529.7814,49055.0
2023-04-26 10:20:00,533.31,534.04,531.65,533.7,31227.0,529.7814,530.5066,528.1324,530.1688,31227.0
2023-04-26 10:25:00,533.36,533.9,531.43,532.12,53836.0,529.8311,530.3675,527.9138,528.5993,53836.0
2023-04-26 10:30:00,531.93,534.55,531.24,534.55,44994.0,528.4105,531.0132,527.7251,531.0132,44994.0
2023-04-26 10:35:00,534.61,538.28,533.93,533.93,55744.0,531.0728,534.7185,530.3973,530.3973,55744.0
2023-04-26 10:40:00,534.29,537.7,533.85,536.58,35317.0,530.7549,534.1423,530.3178,533.0297,35317.0
2023-04-26 10:45:00,536.86,537.64,534.9,535.53,24697.0,533.3079,534.0827,531.3609,531.9867,24697.0
2023-04-26 10:50:00,535.2,536.25,534.28,535.67,23736.0,531.6589,532.7019,530.745,532.1258,23736.0
2023-04-26 10:55:00,535.46,538.02,534.93,538.0,44104.0,531.9172,534.4602,531.3907,534.4404,44104.0
2023-04-26 11:00:00,537.76,543.38,537.72,542.7,56610.0,534.2019,539.7848,534.1622,539.1093,56610.0
2023-04-26 11:05:00,542.69,542.69,538.72,540.0,35615.0,539.0993,539.0993,535.1556,536.4271,35615.0
2023-04-26 11:10:00,540.13,540.38,536.94,537.15,17127.0,536.5563,536.8046,533.3874,533.596,17127.0
2023-04-26 11:15:00,537.3,539.13,537.3,539.07,11049.0,533.745,535.5629,533.745,535.5033,11049.0
2023-04-26 11:20:00,539.17,540.99,539.1,539.71,24259.0,535.6026,537.4106,535.5331,536.139,24259.0
2023-04-26 11:25:00,539.84,540.45,538.77,539.54,15910.0,536.2682,536.8741,535.2053,535.9702,15910.0
2023-04-26 11:30:00,539.71,540.78,539.62,540.17,15549.0,536.139,537.202,536.0496,536.596,15549.0
2023-04-26 11:35:00,540.29,540.34,537.48,538.49,10330.0,536.7152,536.7649,533.9238,534.9271,10330.0
2023-04-26 11:40:00,538.49,538.72,536.45,538.72,11643.0,534.9271,535.1556,532.9006,535.1556,11643.0
2023-04-26 11:45:00,538.93,539.02,538.01,538.65,7862.0,535.3642,535.4536,534.4503,535.0861,7862.0
2023-04-26 11:50:00,538.66,538.77,537.85,538.01,7082.0,535.096,535.2053,534.2913,534.4503,7082.0
2023-04-26 11:55:00,538.03,538.98,537.84,538.64,7961.0,534.4702,535.4139,534.2814,535.0761,7961.0
2023-04-26 12:00:00,538.68,539.67,538.6,539.47,16608.0,535.1159,536.0993,535.0364,535.9006,16608.0
2023-04-26 12:05:00,539.63,539.63,539.09,539.59,10165.0,536.0596,536.0596,535.5231,536.0198,10165.0
2023-04-26 12:10:00,539.6,540.03,539.31,539.51,17561.0,536.0298,536.4569,535.7417,535.9404,17561.0
2023-04-26 12:15:00,539.4,540.14,539.17,539.26,13323.0,535.8311,536.5662,535.6026,535.692,13323.0
2023-04-26 12:20:00,539.25,539.52,538.46,538.52,19638.0,535.6821,535.9503,534.8973,534.9569,19638.0
2023-04-26 12:25:00,538.38,539.06,538.18,538.92,8091.0,534.8178,535.4933,534.6192,535.3543,8091.0
2023-04-26 12:30:00,538.73,538.9,538.05,538.05,24368.0,535.1655,535.3344,534.49,534.49,24368.0
2023-04-26 12:35:00,538.04,538.26,537.31,538.26,8172.0,534.4801,534.6986,533.7549,534.6986,8172.0
2023-04-26 12:40:00,538.06,538.11,536.67,536.7,6424.0,534.5,534.5496,533.1192,533.149,6424.0
2023-04-26 12:45:00,536.7,537.03,536.39,536.98,18056.0,533.149,533.4768,532.841,533.4271,18056.0
2023-04-26 12:50:00,536.98,536.98,535.93,536.24,7980.0,533.4271,533.4271,532.384,532.692,7980.0
2023-04-26 12:55:00,535.83,536.33,535.54,535.95,6164.0,532.2847,532.7814,531.9966,532.4039,6164.0
2023-04-26 13:00:00,536.13,537.18,536.13,537.17,9938.0,532.5827,533.6258,532.5827,533.6158,9938.0
2023-04-26 13:05:00,537.26,537.32,536.69,536.73,8543.0,533.7052,533.7649,533.139,533.1788,8543.0
2023-04-26 13:10:00,536.51,536.53,535.84,536.02,5263.0,532.9602,532.9801,532.2946,532.4735,5263.0
2023-04-26 13:15:00,535.98,535.98,534.76,535.63,8893.0,532.4337,532.4337,531.2218,532.086,8893.0
2023-04-26 13:20:00,535.83,536.01,535.09,535.31,7217.0,532.2847,532.4635,531.5496,531.7681,7217.0
2023-04-26 13:25:00,535.17,535.51,534.55,535.43,5123.0,531.6291,531.9668,531.0132,531.8874,5123.0
2023-04-26 13:30:00,535.58,536.75,535.28,536.75,7851.0,532.0364,533.1986,531.7383,533.1986,7851.0
2023-04-26 13:35:00,536.73,536.75,535.78,535.84,6474.0,533.1788,533.1986,532.235,532.2946,6474.0
2023-04-26 13:40:00,535.85,536.24,535.63,536.2,8702.0,532.3046,532.692,532.086,532.6523,8702.0
2023-04-26 13:45:00,536.2,536.48,535.57,535.64,12333.0,532.6523,532.9304,532.0264,532.096,12333.0
2023-04-26 13:50:00,535.58,535.8,535.07,535.37,5485.0,532.0364,532.2549,531.5297,531.8278,5485.0
2023-04-26 13:55:00,535.21,535.55,534.97,535.48,6812.0,531.6688,532.0066,531.4304,531.937,6812.0
2023-04-26 14:00:00,535.41,535.57,534.68,535.16,8957.0,531.8675,532.0264,531.1423,531.6191,8957.0
2023-04-26 14:05:00,535.15,535.53,534.98,534.98,7199.0,531.6092,531.9867,531.4403,531.4403,7199.0
2023-04-26 14:10:00,535.12,535.12,534.51,534.7,7262.0,531.5794,531.5794,530.9734,531.1622,7262.0
2023-04-26 14:15:00,534.85,535.1,534.18,534.93,6209.0,531.3112,531.5595,530.6456,531.3907,6209.0
2023-04-26 14:20:00,534.8,535.28,534.65,535.08,2983.0,531.2615,531.7383,531.1125,531.5397,2983.0
2023-04-26 14:25:00,535.22,536.13,535.21,536.04,20086.0,531.6787,532.5827,531.6688,532.4933,20086.0
2023-04-26 14:30:00,536.01,536.27,535.19,535.25,7103.0,532.4635,532.7218,531.6489,531.7085,7103.0
2023-04-26 14:35:00,535.23,535.24,534.43,534.44,8660.0,531.6887,531.6986,530.894,530.9039,8660.0
2023-04-26 14:40:00,534.39,534.69,534.18,534.33,6606.0,530.8542,531.1523,530.6456,530.7946,6606.0
2023-04-26 14:45:00,534.33,534.62,534.08,534.35,24479.0,530.7946,531.0827,530.5463,530.8145,24479.0
2023-04-26 14:50:00,534.35,534.35,533.8,533.98,8717.0,530.8145,530.8145,530.2681,530.4469,8717.0
2023-04-26 14:55:00,533.98,534.79,533.95,534.33,11579.0,530.4469,531.2516,530.4171,530.7946,11579.0
2023-04-26 15:00:00,534.31,534.46,533.67,533.81,6525.0,530.7748,530.9238,530.139,530.2781,6525.0
2023-04-26 15:05:00,533.83,534.42,533.75,534.25,9912.0,530.2979,530.884,530.2185,530.7152,9912.0
2023-04-26 15:10:00,534.23,534.95,534.22,534.84,8339.0,530.6953,531.4105,530.6854,531.3013,8339.0
2023-04-26 15:15:00,534.72,534.73,533.88,533.92,9383.0,531.1821,531.192,530.3476,530.3873,9383.0
2023-04-26 15:20:00,533.86,533.88,532.6,532.61,9456.0,530.3277,530.3476,529.0761,529.086,9456.0
2023-04-26 15:25:00,532.61,532.77,532.23,532.66,13959.0,529.086,529.245,528.7085,529.1357,13959.0
2023-04-26 15:30:00,532.69,533.39,532.3,532.39,18303.0,529.1655,529.8609,528.7781,528.8675,18303.0
2023-04-26 15:35:00,532.49,533.27,532.26,533.15,15363.0,528.9668,529.7416,528.7383,529.6224,15363.0
2023-04-26 15:40:00,533.15,533.23,531.52,532.17,29522.0,529.6224,529.7019,528.0032,528.6489,29522.0
2023-04-26 15:45:00,532.3,532.86,531.84,532.38,63615.0,528.7781,529.3344,528.3211,528.8575,63615.0
2023-04-26 15:50:00,532.44,533.24,532.07,532.87,57921.0,528.9171,529.7118,528.5496,529.3443,57921.0
2023-04-26 15:55:00,532.86,533.92,532.6,532.99,126740.0,529.3344,530.3873,529.0761,529.4635,126740.0
2023-04-27 09:30:00,535.11,535.11,531.58,533.45,74742.0,531.5695,531.5695,528.0628,529.9205,74742.0
2023-04-27 09:35:00,533.08,535.1,532.39,534.86,23065.0,529.5529,531.5595,528.8675,531.3211,23065.0
2023-04-27 09:40:00,535.27,537.3,535.01,537.3,23919.0,531.7284,533.745,531.4701,533.745,23919.0
2023-04-27 09:45:00,537.01,537.51,535.3,536.94,37303.0,533.4569,533.9536,531.7582,533.3874,37303.0
2023-04-27 09:50:00,537.0,537.25,535.5,536.2,18407.0,533.447,533.6953,531.9569,532.6523,18407.0
2023-04-27 09:55:00,536.33,537.29,535.09,536.9,20490.0,532.7814,533.735,531.5496,533.3476,20490.0
2023-04-27 10:00:00,537.04,537.96,536.32,536.83,12296.0,533.4867,534.4006,532.7715,533.2781,12296.0
2023-04-27 10:05:00,536.82,538.29,536.74,538.25,10924.0,533.2682,534.7284,533.1887,534.6887,10924.0
2023-04-27 10:10:00,538.17,539.58,538.13,539.35,19646.0,534.6092,536.0099,534.5695,535.7814,19646.0
2023-04-27 10:15:00,539.99,540.75,539.29,539.63,20453.0,536.4172,537.1722,535.7218,536.0596,20453.0
2023-04-27 10:20:00,539.45,540.91,539.03,540.86,24471.0,535.8808,537.3311,535.4635,537.2814,24471.0
2023-04-27 10:25:00,540.89,541.42,540.29,540.29,28163.0,537.3112,537.8377,536.7152,536.7152,28163.0
2023-04-27 10:30:00,540.28,540.61,538.95,539.1,16818.0,536.7053,537.0331,535.3841,535.5331,16818.0
2023-04-27 10:35:00,539.4,540.33,538.56,538.56,10466.0,535.8311,536.7549,534.9966,534.9966,10466.0
2023-04-27 10:40:00,538.91,539.2,538.38,538.62,6827.0,535.3443,535.6324,534.8178,535.0562,6827.0
2023-04-27 10:45:00,538.47,538.98,537.33,538.95,18838.0,534.9072,535.4139,533.7748,535.3841,18838.0
2023-04-27 10:50:00,538.74,539.66,538.64,539.39,24653.0,535.1755,536.0894,535.0761,535.8212,24653.0
2023-04-27 10:55:00,539.12,539.18,536.92,537.92,8444.0,535.5529,535.6125,533.3675,534.3609,8444.0
2023-04-27 11:00:00,538.16,538.96,537.15,537.38,8942.0,534.5993,535.394,533.596,533.8245,8942.0
2023-04-27 11:05:00,537.44,537.52,536.32,536.77,10128.0,533.8841,533.9635,532.7715,533.2185,10128.0
2023-04-27 11:10:00,536.79,537.01,535.98,537.01,27248.0,533.2384,533.4569,532.4337,533.4569,27248.0
2023-04-27 11:15:00,536.73,537.58,536.34,537.58,9403.0,533.1788,534.0231,532.7913,534.0231,9403.0
2023-04-27 11:20:00,537.75,538.81,537.5,538.71,12030.0,534.192,535.245,533.9437,535.1457,12030.0
2023-04-27 11:25:00,538.85,540.03,538.85,539.62,10268.0,535.2847,536.4569,535.2847,536.0496,10268.0
2023-04-27 11:30:00,539.74,540.23,539.02,539.02,9427.0,536.1688,536.6556,535.4536,535.4536,9427.0
2023-04-27 11:35:00,539.07,539.64,538.29,538.48,6404.0,535.5033,536.0695,534.7284,534.9172,6404.0
2023-04-27 11:40:00,538.58,539.06,537.92,537.94,6730.0,535.0165,535.4933,534.3609,534.3807,6730.0
2023-04-27 11:45:00,537.58,537.79,537.16,537.7,8577.0,534.0231,534.2317,533.6059,534.1423,8577.0
2023-04-27 11:50:00,537.7,538.16,537.44,537.7,5276.0,534.1423,534.5993,533.8841,534.1423,5276.0
2023-04-27 11:55:00,537.46,537.97,536.92,537.97,4466.0,533.9039,534.4105,533.3675,534.4105,4466.0
2023-04-27 12:00:00,537.99,539.25,537.98,539.2,11882.0,534.4304,535.6821,534.4205,535.6324,11882.0
2023-04-27 12:05:00,538.96,539.55,538.47,539.47,5485.0,535.394,535.9801,534.9072,535.9006,5485.0
2023-04-27 12:10:00,539.27,539.69,539.27,539.48,2100.0,535.7019,536.1192,535.7019,535.9106,2100.0
2023-04-27 12:15:00,539.48,540.05,539.45,539.92,6573.0,535.9106,536.4768,535.8808,536.3476,6573.0
2023-04-27 12:20:00,540.03,540.54,539.71,540.54,6581.0,536.4569,536.9635,536.139,536.9635,6581.0
2023-04-27 12:25:00,540.43,540.89,540.38,540.55,6751.0,536.8543,537.3112,536.8046,536.9735,6751.0
2023-04-27 12:30:00,540.74,541.0,540.47,540.79,5668.0,537.1622,537.4205,536.894,537.2119,5668.0
2023-04-27 12:35:00,540.8,541.04,540.21,540.3,9005.0,537.2218,537.4602,536.6357,536.7251,9005.0
2023-04-27 12:40:00,540.39,540.59,540.2,540.59,3307.0,536.8145,537.0132,536.6258,537.0132,3307.0
2023-04-27 12:45:00,540.68,541.36,540.53,541.32,5079.0,537.1026,537.7781,536.9536,537.7384,5079.0
2023-04-27 12:50:00,541.32,541.32,540.5,540.89,3846.0,537.7384,537.7384,536.9238,537.3112,3846.0
2023-04-27 12:55:00,540.89,540.9,539.84,540.44,7501.0,537.3112,537.3212,536.2682,536.8642,7501.0
2023-04-27 13:00:00,540.49,540.64,540.02,540.19,4130.0,536.9139,537.0629,536.447,536.6159,4130.0
2023-04-27 13:05:00,540.18,540.3,539.68,539.95,5052.0,536.6059,536.7251,536.1092,536.3774,5052.0
2023-04-27 13:10:00,539.86,539.86,539.53,539.64,1727.0,536.288,536.288,535.9602,536.0695,1727.0
2023-04-27 13:15:00,539.8,539.94,539.64,539.69,2834.0,536.2284,536.3675,536.0695,536.1192,2834.0
2023-04-27 13:20:00,539.75,540.01,539.7,539.91,2851.0,536.1788,536.4371,536.1291,536.3377,2851.0
2023-04-27 13:25:00,540.01,540.12,539.28,539.59,7143.0,536.4371,536.5463,535.7119,536.0198,7143.0
2023-04-27 13:30:00,539.59,540.14,539.5,539.82,5509.0,536.0198,536.5662,535.9304,536.2483,5509.0
2023-04-27 13:35:00,539.83,540.35,539.67,540.19,4164.0,536.2582,536.7748,536.0993,536.6159,4164.0
2023-04-27 13:40:00,540.27,540.62,539.92,540.54,3900.0,536.6953,537.043,536.3476,536.9635,3900.0
2023-04-27 13:45:00,540.47,541.46,540.45,540.81,9199.0,536.894,537.8775,536.8741,537.2318,9199.0
2023-04-27 13:50:00,540.83,541.59,540.82,541.36,10881.0,537.2516,538.0066,537.2417,537.7781,10881.0
2023-04-27 13:55:00,541.35,541.87,541.35,541.78,3818.0,537.7682,538.2847,537.7682,538.1953,3818.0
2023-04-27 14:00:00,541.87,541.98,541.36,541.36,4867.0,538.2847,538.394,537.7781,537.7781,4867.0
2023-04-27 14:05:00,541.22,541.46,540.9,541.03,8093.0,537.639,537.8775,537.3212,537.4503,8093.0
2023-04-27 14:10:00,541.18,541.47,541.17,541.43,4839.0,537.5993,537.8874,537.5894,537.8477,4839.0
2023-04-27 14:15:00,541.43,541.88,541.42,541.72,14205.0,537.8477,538.2947,537.8377,538.1357,14205.0
2023-04-27 14:20:00,541.84,541.87,541.24,541.58,4835.0,538.2549,538.2847,537.6589,537.9967,4835.0
2023-04-27 14:25:00,541.59,542.02,541.25,541.95,11198.0,538.0066,538.4338,537.6688,538.3642,11198.0
2023-04-27 14:30:00,541.95,543.47,541.95,543.38,6601.0,538.3642,539.8742,538.3642,539.7848,6601.0
2023-04-27 14:35:00,543.42,544.66,543.41,544.32,10183.0,539.8245,541.0563,539.8146,540.7185,10183.0
2023-04-27 14:40:00,544.0,544.62,543.71,544.47,13942.0,540.4007,541.0166,540.1126,540.8675,13942.0
2023-04-27 14:45:00,544.63,544.7,544.22,544.65,13261.0,541.0265,541.096,540.6192,541.0464,13261.0
2023-04-27 14:50:00,544.37,544.89,543.88,543.89,13511.0,540.7682,541.2848,540.2814,540.2914,13511.0
2023-04-27 14:55:00,544.17,544.65,544.08,544.59,9165.0,540.5695,541.0464,540.4801,540.9867,9165.0
2023-04-27 15:00:00,544.4,545.11,544.3,545.06,6489.0,540.798,541.5033,540.6987,541.4536,6489.0
2023-04-27 15:05:00,544.98,545.13,544.05,544.27,9714.0,541.3742,541.5232,540.4503,540.6689,9714.0
2023-04-27 15:10:00,544.04,544.18,543.03,543.1,9868.0,540.4404,540.5795,539.4371,539.5066,9868.0
2023-04-27 15:15:00,543.23,543.62,543.01,543.12,5637.0,539.6357,540.0232,539.4172,539.5265,5637.0
2023-04-27 15:20:00,543.14,543.56,542.97,543.23,9460.0,539.5463,539.9636,539.3775,539.6357,9460.0
2023-04-27 15:25:00,543.05,543.4,542.97,543.2,9764.0,539.4569,539.8046,539.3775,539.6059,9764.0
2023-04-27 15:30:00,543.19,543.89,543.02,543.85,11966.0,539.596,540.2914,539.4271,540.2516,11966.0
2023-04-27 15:35:00,543.76,543.84,543.16,543.46,14095.0,540.1622,540.2417,539.5662,539.8642,14095.0
2023-04-27 15:40:00,543.48,544.67,543.26,544.54,6871.0,539.8841,541.0662,539.6655,540.9371,6871.0
2023-04-27 15:45:00,544.43,545.45,544.36,545.1,29038.0,540.8278,541.8411,540.7583,541.4934,29038.0
2023-04-27 15:50:00,544.97,545.67,544.31,544.88,36592.0,541.3642,542.0596,540.7086,541.2748,36592.0
2023-04-27 15:55:00,544.77,544.82,542.81,543.02,81093.0,541.1656,541.2152,539.2185,539.4271,81093.0
2023-04-28 09:30:00,543.32,547.4,543.32,546.08,35460.0,539.7252,543.7782,539.7252,542.4669,35460.0
2023-04-28 09:35:00,545.73,546.61,544.72,546.37,10525.0,542.1192,542.9934,541.1159,542.755,10525.0
2023-04-28 09:40:00,547.11,548.79,546.88,547.64,13226.0,543.4901,545.159,543.2616,544.0166,13226.0
2023-04-28 09:45:00,547.5,549.43,547.48,549.05,5292.0,543.8775,545.7947,543.8576,545.4172,5292.0
2023-04-28 09:50:00,549.02,550.15,548.64,549.05,10225.0,545.3874,546.51,545.01,545.4172,10225.0
2023-04-28 09:55:00,549.34,549.9,548.88,548.88,8993.0,545.7053,546.2616,545.2484,545.2484,8993.0
2023-04-28 10:00:00,548.68,550.92,548.68,550.65,17755.0,545.0497,547.2749,545.0497,547.0067,17755.0
2023-04-28 10:05:00,550.74,552.98,550.63,552.81,11667.0,547.0961,549.3212,546.9868,549.1524,11667.0
2023-04-28 10:10:00,552.87,553.87,552.61,553.84,18704.0,549.212,550.2053,548.9537,550.1755,18704.0
2023-04-28 10:15:00,553.84,554.83,553.47,554.76,13868.0,550.1755,551.159,549.808,551.0895,13868.0
2023-04-28 10:20:00,554.74,554.89,553.74,554.64,8249.0,551.0696,551.2186,550.0762,550.9703,8249.0
2023-04-28 10:25:00,554.63,554.96,553.91,554.38,7199.0,550.9603,551.2881,550.2451,550.712,7199.0
2023-04-28 10:30:00,554.24,554.47,553.92,554.04,9325.0,550.5729,550.8014,550.255,550.3742,9325.0
2023-04-28 10:35:00,554.02,554.25,553.3,554.18,14733.0,550.3544,550.5828,549.6391,550.5133,14733.0
2023-04-28 10:40:00,554.18,554.96,553.93,554.14,10478.0,550.5133,551.2881,550.265,550.4736,10478.0
2023-04-28 10:45:00,553.94,555.43,553.83,555.15,12001.0,550.2749,551.755,550.1656,551.4769,12001.0
2023-04-28 10:50:00,555.47,556.39,555.25,555.25,11419.0,551.7948,552.7087,551.5762,551.5762,11419.0
2023-04-28 10:55:00,555.5,555.59,552.16,553.07,11561.0,551.8246,551.914,548.5067,549.4106,11561.0
2023-04-28 11:00:00,553.07,553.28,551.82,551.93,12703.0,549.4106,549.6193,548.1689,548.2782,12703.0
2023-04-28 11:05:00,552.0,552.72,551.35,552.2,13979.0,548.3477,549.063,547.702,548.5464,13979.0
2023-04-28 11:10:00,552.22,552.63,551.28,551.81,7258.0,548.5663,548.9736,547.6325,548.159,7258.0
2023-04-28 11:15:00,551.57,552.16,551.12,551.13,3013.0,547.9206,548.5067,547.4735,547.4835,3013.0
2023-04-28 11:20:00,551.16,552.14,551.07,551.84,10496.0,547.5133,548.4868,547.4239,548.1888,10496.0
2023-04-28 11:25:00,552.0,552.92,551.5,552.92,20476.0,548.3477,549.2616,547.851,549.2616,20476.0
2023-04-28 11:30:00,552.99,553.59,552.94,553.39,5236.0,549.3312,549.9272,549.2815,549.7285,5236.0
2023-04-28 11:35:00,553.42,554.99,553.42,554.78,11512.0,549.7583,551.3179,549.7583,551.1093,11512.0
2023-04-28 11:40:00,554.49,554.98,554.45,554.65,3035.0,550.8212,551.308,550.7815,550.9802,3035.0
2023-04-28 11:45:00,554.54,554.89,554.39,554.56,3113.0,550.8709,551.2186,550.7219,550.8908,3113.0
2023-04-28 11:50:00,554.65,555.32,554.56,555.22,3448.0,550.9802,551.6458,550.8908,551.5464,3448.0
2023-04-28 11:55:00,555.13,555.25,554.87,555.25,4083.0,551.457,551.5762,551.1987,551.5762,4083.0
2023-04-28 12:00:00,555.03,555.3,554.84,554.94,2716.0,551.3577,551.6259,551.1689,551.2683,2716.0
2023-04-28 12:05:00,554.95,556.04,554.95,555.69,6967.0,551.2782,552.361,551.2782,552.0133,6967.0
2023-04-28 12:10:00,555.87,556.3,555.85,555.99,4097.0,552.1921,552.6193,552.1722,552.3113,4097.0
2023-04-28 12:15:00,555.98,556.8,555.87,556.8,8858.0,552.3014,553.116,552.1921,553.116,8858.0
2023-04-28 12:20:00,556.87,557.98,556.57,556.84,24982.0,553.1855,554.2882,552.8875,553.1557,24982.0
2023-04-28 12:25:00,556.72,557.62,556.66,557.62,13558.0,553.0365,553.9305,552.9769,553.9305,13558.0
2023-04-28 12:30:00,557.62,558.49,557.62,558.36,10928.0,553.9305,554.7948,553.9305,554.6656,10928.0
2023-04-28 12:35:00,558.48,559.0,558.23,558.25,5220.0,554.7848,555.3014,554.5365,554.5564,5220.0
2023-04-28 12:40:00,558.24,558.39,557.98,558.15,6215.0,554.5464,554.6954,554.2882,554.457,6215.0
2023-04-28 12:45:00,558.29,558.48,557.84,557.95,3122.0,554.5961,554.7848,554.1491,554.2584,3122.0
2023-04-28 12:50:00,558.0,558.16,556.97,556.97,7518.0,554.308,554.467,553.2848,553.2848,7518.0
2023-04-28 12:55:00,556.67,557.45,556.67,557.45,3536.0,552.9868,553.7617,552.9868,553.7617,3536.0
2023-04-28 13:00:00,557.49,558.0,557.08,558.0,18400.0,553.8014,554.308,553.3941,554.308,18400.0
2023-04-28 13:05:00,558.04,558.31,557.87,558.1,5286.0,554.3478,554.616,554.1789,554.4074,5286.0
2023-04-28 13:10:00,557.93,559.16,557.93,559.16,5615.0,554.2385,555.4603,554.2385,555.4603,5615.0
2023-04-28 13:15:00,559.2,559.2,558.11,558.11,4550.0,555.5001,555.5001,554.4173,554.4173,4550.0
2023-04-28 13:20:00,558.0,558.06,557.15,557.24,2998.0,554.308,554.3676,553.4636,553.5531,2998.0
2023-04-28 13:25:00,557.07,557.17,556.22,556.4,5236.0,553.3842,553.4835,552.5398,552.7186,5236.0
2023-04-28 13:30:00,556.41,557.36,556.4,556.52,24027.0,552.7285,553.6723,552.7186,552.8378,24027.0
2023-04-28 13:35:00,556.57,556.57,555.75,556.11,5096.0,552.8875,552.8875,552.0729,552.4305,5096.0
2023-04-28 13:40:00,556.11,556.49,555.78,556.12,5120.0,552.4305,552.808,552.1027,552.4405,5120.0
2023-04-28 13:45:00,556.11,556.35,556.03,556.22,1387.0,552.4305,552.6689,552.3511,552.5398,1387.0
2023-04-28 13:50:00,556.11,556.49,555.97,555.98,4355.0,552.4305,552.808,552.2915,552.3014,4355.0
2023-04-28 13:55:00,555.98,556.49,555.69,556.49,4322.0,552.3014,552.808,552.0133,552.808,4322.0
2023-04-28 14:00:00,556.5,557.22,556.5,557.13,3000.0,552.8179,553.5332,552.8179,553.4438,3000.0
2023-04-28 14:05:00,557.13,557.13,556.55,556.62,5605.0,553.4438,553.4438,552.8676,552.9372,5605.0
2023-04-28 14:10:00,556.16,556.35,555.51,556.35,11078.0,552.4802,552.6689,551.8345,552.6689,11078.0
2023-04-28 14:15:00,556.1,556.64,555.95,556.45,9183.0,552.4206,552.957,552.2716,552.7683,9183.0
2023-04-28 14:20:00,556.25,556.25,554.9,554.9,5733.0,552.5696,552.5696,551.2285,551.2285,5733.0
2023-04-28 14:25:00,554.9,555.04,554.0,554.14,6264.0,551.2285,551.3676,550.3345,550.4736,6264.0
2023-04-28 14:30:00,554.42,554.6,553.83,553.86,12175.0,550.7517,550.9305,550.1656,550.1954,12175.0
2023-04-28 14:35:00,553.82,553.97,553.23,553.73,9874.0,550.1557,550.3047,549.5696,550.0663,9874.0
2023-04-28 14:40:00,553.65,554.63,553.65,554.0,6102.0,549.9868,550.9603,549.9868,550.3345,6102.0
2023-04-28 14:45:00,554.01,554.12,552.96,552.96,5749.0,550.3444,550.4537,549.3014,549.3014,5749.0
2023-04-28 14:50:00,553.12,553.62,552.98,553.13,8657.0,549.4603,549.957,549.3212,549.4702,8657.0
2023-04-28 14:55:00,553.14,553.91,553.14,553.66,12409.0,549.4802,550.2451,549.4802,549.9967,12409.0
2023-04-28 15:00:00,553.72,553.87,553.09,553.14,10335.0,550.0563,550.2053,549.4305,549.4802,10335.0
2023-04-28 15:05:00,553.0,553.62,552.76,552.97,11351.0,549.3411,549.957,549.1027,549.3113,11351.0
2023-04-28 15:10:00,553.11,553.86,552.98,553.84,5551.0,549.4504,550.1954,549.3212,550.1755,5551.0
2023-04-28 15:15:00,553.92,553.92,553.5,553.62,21441.0,550.255,550.255,549.8378,549.957,21441.0
2023-04-28 15:20:00,553.62,553.71,552.57,552.57,11542.0,549.957,550.0464,548.9139,548.9139,11542.0
2023-04-28 15:25:00,552.54,552.91,551.86,551.86,6508.0,548.8841,549.2517,548.2086,548.2086,6508.0
2023-04-28 15:30:00,551.97,552.31,551.73,551.74,13580.0,548.3179,548.6557,548.0795,548.0894,13580.0
2023-04-28 15:35:00,551.7,552.31,551.32,552.19,19458.0,548.0497,548.6557,547.6722,548.5365,19458.0
2023-04-28 15:40:00,552.08,552.38,551.78,552.29,14256.0,548.4272,548.7252,548.1292,548.6358,14256.0
2023-04-28 15:45:00,552.3,552.61,551.7,552.01,20156.0,548.6457,548.9537,548.0497,548.3577,20156.0
2023-04-28 15:50:00,551.74,553.14,551.66,552.93,39929.0,548.0894,549.4802,548.01,549.2716,39929.0
2023-04-28 15:55:00,552.96,555.19,552.87,555.18,167876.0,549.3014,551.5166,549.212,551.5067,167876.0
2023-05-01 09:30:00,555.99,556.81,552.36,553.22,25791.0,552.3113,553.1259,548.7053,549.5596,25791.0
2023-05-01 09:35:00,553.29,553.29,550.95,551.71,31698.0,549.6292,549.6292,547.3047,548.0596,31698.0
2023-05-01 09:40:00,551.67,552.43,548.7,549.6,12040.0,548.0199,548.7749,545.0696,545.9636,12040.0
2023-05-01 09:45:00,549.37,549.68,548.15,548.22,12702.0,545.7351,546.0431,544.5232,544.5927,12702.0
2023-05-01 09:50:00,548.23,548.58,545.88,547.11,18186.0,544.6027,544.9503,542.2682,543.4901,18186.0
2023-05-01 09:55:00,547.45,547.54,546.74,546.75,17063.0,543.8278,543.9172,543.1225,543.1325,17063.0
2023-05-01 10:00:00,546.19,547.33,545.55,546.04,13687.0,542.5762,543.7086,541.9404,542.4272,13687.0
2023-05-01 10:05:00,546.01,546.7,545.91,546.3,12230.0,542.3974,543.0828,542.298,542.6854,12230.0
2023-05-01 10:10:00,546.46,546.68,545.31,545.31,13485.0,542.8444,543.0629,541.702,541.702,13485.0
2023-05-01 10:15:00,545.48,546.68,545.48,546.2,14681.0,541.8709,543.0629,541.8709,542.5861,14681.0
2023-05-01 10:20:00,546.26,546.63,545.64,546.06,7693.0,542.6457,543.0133,542.0298,542.447,7693.0
2023-05-01 10:25:00,545.95,546.11,545.67,545.75,5140.0,542.3378,542.4967,542.0596,542.1391,5140.0
2023-05-01 10:30:00,545.96,547.21,545.65,546.72,45260.0,542.3477,543.5894,542.0397,543.1027,45260.0
2023-05-01 10:35:00,546.7,547.28,546.21,546.56,21014.0,543.0828,543.659,542.596,542.9437,21014.0
2023-05-01 10:40:00,546.65,547.19,546.23,547.0,12261.0,543.0331,543.5695,542.6159,543.3808,12261.0
2023-05-01 10:45:00,547.01,548.72,547.01,548.68,14757.0,543.3907,545.0894,543.3907,545.0497,14757.0
2023-05-01 10:50:00,548.71,549.29,548.68,548.86,8493.0,545.0795,545.6557,545.0497,545.2285,8493.0
2023-05-01 10:55:00,548.85,549.16,548.23,548.36,4077.0,545.2186,545.5265,544.6027,544.7318,4077.0
2023-05-01 11:00:00,548.24,549.29,548.11,548.22,23584.0,544.6126,545.6557,544.4835,544.5927,23584.0
2023-05-01 11:05:00,548.22,548.64,547.82,547.95,44778.0,544.5927,545.01,544.1954,544.3245,44778.0
2023-05-01 11:10:00,547.98,549.14,547.68,548.58,48220.0,544.3543,545.5066,544.0563,544.9503,48220.0
2023-05-01 11:15:00,548.58,549.26,547.73,548.09,40297.0,544.9503,545.6259,544.106,544.4636,40297.0
2023-05-01 11:20:00,548.09,548.3,547.36,547.83,43560.0,544.4636,544.6722,543.7384,544.2053,43560.0
2023-05-01 11:25:00,547.73,548.01,546.68,547.13,14284.0,544.106,544.3841,543.0629,543.5099,14284.0
2023-05-01 11:30:00,547.14,547.15,546.19,546.39,5509.0,543.5199,543.5298,542.5762,542.7748,5509.0
2023-05-01 11:35:00,546.53,547.56,546.5,547.31,4050.0,542.9139,543.9371,542.8841,543.6888,4050.0
2023-05-01 11:40:00,547.08,547.55,546.65,546.72,16888.0,543.4603,543.9272,543.0331,543.1027,16888.0
2023-05-01 11:45:00,546.75,547.96,546.68,547.94,26619.0,543.1325,544.3345,543.0629,544.3146,26619.0
2023-05-01 11:50:00,547.81,548.62,547.66,548.18,4926.0,544.1854,544.9901,544.0364,544.553,4926.0
2023-05-01 11:55:00,548.44,548.75,548.31,548.75,2776.0,544.8113,545.1192,544.6821,545.1192,2776.0
2023-05-01 12:00:00,548.83,549.22,548.83,549.22,2989.0,545.1987,545.5861,545.1987,545.5861,2989.0
2023-05-01 12:05:00,549.25,549.26,548.38,548.75,6261.0,545.6159,545.6259,544.7517,545.1192,6261.0
2023-05-01 12:10:00,548.91,548.98,548.51,548.75,5264.0,545.2782,545.3477,544.8808,545.1192,5264.0
2023-05-01 12:15:00,548.84,549.44,548.68,548.9,7780.0,545.2086,545.8047,545.0497,545.2682,7780.0
2023-05-01 12:20:00,548.95,549.05,548.76,549.05,1749.0,545.3179,545.4172,545.1292,545.4172,1749.0
2023-05-01 12:25:00,549.02,549.41,549.02,549.21,5072.0,545.3874,545.7749,545.3874,545.5762,5072.0
2023-05-01 12:30:00,549.22,550.79,549.22,550.76,7330.0,545.5861,547.1457,545.5861,547.1159,7330.0
2023-05-01 12:35:00,550.88,551.1,550.76,550.97,2051.0,547.2351,547.4537,547.1159,547.3245,2051.0
2023-05-01 12:40:00,550.95,551.12,550.71,550.71,3489.0,547.3047,547.4735,547.0663,547.0663,3489.0
2023-05-01 12:45:00,550.62,551.01,550.52,550.66,2935.0,546.9769,547.3643,546.8775,547.0166,2935.0
2023-05-01 12:50:00,550.65,550.89,550.26,550.61,3023.0,547.0067,547.2451,546.6192,546.9669,3023.0
2023-05-01 12:55:00,550.53,551.27,550.37,551.0,6528.0,546.8874,547.6226,546.7285,547.3543,6528.0
2023-05-01 13:00:00,550.96,551.47,550.96,551.46,4532.0,547.3146,547.8212,547.3146,547.8113,4532.0
2023-05-01 13:05:00,551.59,551.64,551.31,551.49,3002.0,547.9404,547.9901,547.6623,547.8411,3002.0
2023-05-01 13:10:00,551.51,552.02,551.51,551.9,1578.0,547.861,548.3676,547.861,548.2484,1578.0
2023-05-01 13:15:00,551.89,552.25,551.76,551.78,1316.0,548.2384,548.5961,548.1093,548.1292,1316.0
2023-05-01 13:20:00,551.85,552.37,551.85,552.37,6209.0,548.1987,548.7153,548.1987,548.7153,6209.0
2023-05-01 13:25:00,552.29,552.8,552.29,552.68,4304.0,548.6358,549.1424,548.6358,549.0232,4304.0
2023-05-01 13:30:00,552.64,552.75,552.23,552.32,4630.0,548.9835,549.0928,548.5762,548.6656,4630.0
2023-05-01 13:35:00,552.48,552.74,552.16,552.16,2922.0,548.8245,549.0828,548.5067,548.5067,2922.0
2023-05-01 13:40:00,552.13,552.18,551.55,551.74,3424.0,548.4769,548.5265,547.9007,548.0894,3424.0
2023-05-01 13:45:00,551.79,551.91,551.69,551.91,1603.0,548.1391,548.2583,548.0398,548.2583,1603.0
2023-05-01 13:50:00,551.59,551.61,551.43,551.47,1416.0,547.9404,547.9603,547.7815,547.8212,1416.0
2023-05-01 13:55:00,551.44,551.59,551.25,551.47,2994.0,547.7914,547.9404,547.6027,547.8212,2994.0
2023-05-01 14:00:00,551.34,551.78,551.16,551.72,3999.0,547.6921,548.1292,547.5133,548.0696,3999.0
2023-05-01 14:05:00,551.74,551.78,551.0,551.29,3157.0,548.0894,548.1292,547.3543,547.6424,3157.0
2023-05-01 14:10:00,551.14,551.14,550.81,550.99,2535.0,547.4934,547.4934,547.1656,547.3444,2535.0
2023-05-01 14:15:00,550.88,551.04,550.61,550.97,5950.0,547.2351,547.3941,546.9669,547.3245,5950.0
2023-05-01 14:20:00,550.97,551.27,550.69,550.69,6192.0,547.3245,547.6226,547.0464,547.0464,6192.0
2023-05-01 14:25:00,550.69,550.92,550.61,550.86,3113.0,547.0464,547.2749,546.9669,547.2153,3113.0
2023-05-01 14:30:00,550.89,550.89,550.44,550.69,6150.0,547.2451,547.2451,546.798,547.0464,6150.0
2023-05-01 14:35:00,550.54,550.54,549.61,549.61,5635.0,546.8974,546.8974,545.9735,545.9735,5635.0
2023-05-01 14:40:00,549.82,549.84,549.28,549.28,3892.0,546.1821,546.202,545.6457,545.6457,3892.0
2023-05-01 14:45:00,549.32,549.44,548.95,549.24,5645.0,545.6855,545.8047,545.3179,545.606,5645.0
2023-05-01 14:50:00,549.21,549.36,548.82,548.86,6079.0,545.5762,545.7252,545.1888,545.2285,6079.0
2023-05-01 14:55:00,549.03,549.31,548.62,549.04,14820.0,545.3974,545.6755,544.9901,545.4073,14820.0
2023-05-01 15:00:00,549.04,549.2,548.8,548.95,11997.0,545.4073,545.5662,545.1689,545.3179,11997.0
2023-05-01 15:05:00,548.95,549.65,548.95,549.31,6035.0,545.3179,546.0133,545.3179,545.6755,6035.0
2023-05-01 15:10:00,549.46,549.62,548.8,549.25,6297.0,545.8245,545.9835,545.1689,545.6159,6297.0
2023-05-01 15:15:00,548.86,549.0,548.16,548.51,10930.0,545.2285,545.3676,544.5331,544.8808,10930.0
2023-05-01 15:20:00,548.54,548.93,548.23,548.47,7576.0,544.9106,545.298,544.6027,544.8411,7576.0
2023-05-01 15:25:00,548.53,548.86,547.75,547.77,10553.0,544.9007,545.2285,544.1258,544.1457,10553.0
2023-05-01 15:30:00,548.04,548.07,547.14,547.26,13218.0,544.4139,544.4437,543.5199,543.6391,13218.0
2023-05-01 15:35:00,547.25,547.27,546.29,546.69,18668.0,543.6291,543.649,542.6755,543.0729,18668.0
2023-05-01 15:40:00,546.7,547.78,546.7,547.48,13277.0,543.0828,544.1556,543.0828,543.8576,13277.0
2023-05-01 15:45:00,547.4,548.17,547.28,548.17,21475.0,543.7782,544.5431,543.659,544.5431,21475.0
2023-05-01 15:50:00,548.45,548.87,547.68,548.56,35176.0,544.8212,545.2384,544.0563,544.9305,35176.0
2023-05-01 15:55:00,548.48,549.07,548.0,548.41,76274.0,544.851,545.4371,544.3742,544.7815,76274.0
2023-05-02 09:30:00,544.85,546.09,542.73,545.03,25639.0,541.245,542.4768,539.1391,541.4238,25639.0
2023-05-02 09:35:00,544.12,545.78,543.12,545.78,5790.0,540.5199,542.1689,539.5265,542.1689,5790.0
2023-05-02 09:40:00,545.7,547.6,545.7,547.59,13127.0,542.0894,543.9768,542.0894,543.9669,13127.0
2023-05-02 09:45:00,547.25,551.1,547.25,550.87,8086.0,543.6291,547.4537,543.6291,547.2252,8086.0
2023-05-02 09:50:00,550.97,551.51,549.27,549.79,12844.0,547.3245,547.861,545.6358,546.1523,12844.0
2023-05-02 09:55:00,549.43,550.37,549.02,550.25,8269.0,545.7947,546.7285,545.3874,546.6093,8269.0
2023-05-02 10:00:00,550.0,550.49,548.36,548.36,7636.0,546.361,546.8477,544.7318,544.7318,7636.0
2023-05-02 10:05:00,548.36,548.36,547.24,547.58,6399.0,544.7318,544.7318,543.6192,543.957,6399.0
2023-05-02 10:10:00,547.39,548.13,546.11,546.11,11072.0,543.7682,544.5033,542.4967,542.4967,11072.0
2023-05-02 10:15:00,546.65,547.54,546.65,547.23,10738.0,543.0331,543.9172,543.0331,543.6093,10738.0
2023-05-02 10:20:00,547.0,547.0,544.78,544.88,5118.0,543.3808,543.3808,541.1755,541.2748,5118.0
2023-05-02 10:25:00,544.52,545.65,544.45,545.0,3999.0,540.9172,542.0397,540.8477,541.394,3999.0
2023-05-02 10:30:00,544.76,544.9,543.91,544.07,5016.0,541.1556,541.2947,540.3112,540.4702,5016.0
2023-05-02 10:35:00,544.04,544.52,543.02,543.26,8439.0,540.4404,540.9172,539.4271,539.6655,8439.0
2023-05-02 10:40:00,543.58,544.32,543.31,543.42,8219.0,539.9834,540.7185,539.7152,539.8245,8219.0
2023-05-02 10:45:00,543.8,543.85,543.14,543.25,9319.0,540.202,540.2516,539.5463,539.6556,9319.0
2023-05-02 10:50:00,543.63,544.09,543.18,544.09,4661.0,540.0331,540.4901,539.5861,540.4901,4661.0
2023-05-02 10:55:00,543.79,544.38,543.63,543.71,2500.0,540.192,540.7781,540.0331,540.1126,2500.0
2023-05-02 11:00:00,543.64,544.18,542.2,542.86,7395.0,540.043,540.5795,538.6126,539.2682,7395.0
2023-05-02 11:05:00,542.85,543.23,542.46,542.71,6459.0,539.2583,539.6357,538.8708,539.1192,6459.0
2023-05-02 11:10:00,542.84,543.23,542.34,542.98,6693.0,539.2483,539.6357,538.7516,539.3874,6693.0
2023-05-02 11:15:00,542.77,542.99,542.1,542.1,2506.0,539.1788,539.3973,538.5132,538.5132,2506.0
2023-05-02 11:20:00,542.01,542.67,541.49,541.91,11139.0,538.4238,539.0795,537.9073,538.3245,11139.0
2023-05-02 11:25:00,541.92,542.16,541.51,542.05,4789.0,538.3344,538.5728,537.9271,538.4636,4789.0
2023-05-02 11:30:00,542.06,542.47,541.66,542.3,8152.0,538.4735,538.8808,538.0761,538.7119,8152.0
2023-05-02 11:35:00,542.31,542.83,541.81,542.01,3393.0,538.7218,539.2384,538.2251,538.4238,3393.0
2023-05-02 11:40:00,542.32,543.07,542.02,542.95,3540.0,538.7318,539.4768,538.4338,539.3576,3540.0
2023-05-02 11:45:00,542.99,542.99,542.02,542.18,4837.0,539.3973,539.3973,538.4338,538.5927,4837.0
2023-05-02 11:50:00,542.17,542.56,541.53,542.07,4964.0,538.5828,538.9702,537.947,538.4834,4964.0
2023-05-02 11:55:00,542.05,542.08,541.48,541.85,1600.0,538.4636,538.4934,537.8973,538.2649,1600.0
2023-05-02 12:00:00,541.81,541.81,540.93,541.04,2357.0,538.2251,538.2251,537.351,537.4602,2357.0
2023-05-02 12:05:00,541.11,541.6,541.11,541.41,2470.0,537.5298,538.0165,537.5298,537.8278,2470.0
2023-05-02 12:10:00,541.41,542.18,541.26,542.17,3541.0,537.8278,538.5927,537.6788,538.5828,3541.0
2023-05-02 12:15:00,541.94,542.14,541.75,542.12,3527.0,538.3543,538.553,538.1655,538.5331,3527.0
2023-05-02 12:20:00,542.26,542.98,541.97,542.69,2415.0,538.6722,539.3874,538.3841,539.0993,2415.0
2023-05-02 12:25:00,542.71,542.83,542.2,542.51,2142.0,539.1192,539.2384,538.6126,538.9205,2142.0
2023-05-02 12:30:00,542.79,542.85,542.57,542.85,1500.0,539.1987,539.2583,538.9801,539.2583,1500.0
2023-05-02 12:35:00,542.62,542.84,542.28,542.29,3890.0,539.0298,539.2483,538.692,538.702,3890.0
2023-05-02 12:40:00,542.43,543.45,542.26,543.45,3552.0,538.841,539.8543,538.6722,539.8543,3552.0
2023-05-02 12:45:00,543.34,543.65,543.16,543.45,5925.0,539.745,540.053,539.5662,539.8543,5925.0
2023-05-02 12:50:00,543.42,544.62,543.41,544.29,2307.0,539.8245,541.0166,539.8146,540.6887,2307.0
2023-05-02 12:55:00,544.26,544.76,544.16,544.72,4378.0,540.6589,541.1556,540.5596,541.1159,4378.0
2023-05-02 13:00:00,544.8,545.0,544.15,544.55,5331.0,541.1954,541.394,540.5497,540.947,5331.0
2023-05-02 13:05:00,544.6,544.89,544.05,544.09,2436.0,540.9967,541.2848,540.4503,540.4901,2436.0
2023-05-02 13:10:00,544.16,544.53,544.16,544.34,1402.0,540.5596,540.9271,540.5596,540.7384,1402.0
2023-05-02 13:15:00,544.54,545.05,544.5,544.95,7209.0,540.9371,541.4437,540.8973,541.3444,7209.0
2023-05-02 13:20:00,544.89,545.07,544.87,544.98,1614.0,541.2848,541.4636,541.2649,541.3742,1614.0
2023-05-02 13:25:00,545.01,545.05,544.73,544.86,2227.0,541.404,541.4437,541.1258,541.255,2227.0
2023-05-02 13:30:00,544.71,545.0,544.23,545.0,2830.0,541.106,541.394,540.6291,541.394,2830.0
2023-05-02 13:35:00,545.03,545.61,545.03,545.41,3327.0,541.4238,542.0,541.4238,541.8013,3327.0
2023-05-02 13:40:00,545.48,545.85,545.48,545.85,922.0,541.8709,542.2384,541.8709,542.2384,922.0
2023-05-02 13:45:00,545.8,546.22,545.8,546.22,1112.0,542.1887,542.606,542.1887,542.606,1112.0
2023-05-02 13:50:00,546.57,546.89,546.38,546.52,1500.0,542.9536,543.2715,542.7649,542.904,1500.0
2023-05-02 13:55:00,546.54,546.55,545.78,545.92,3203.0,542.9238,542.9338,542.1689,542.3079,3203.0
2023-05-02 14:00:00,545.86,545.86,545.08,545.62,3673.0,542.2483,542.2483,541.4735,542.0099,3673.0
2023-05-02 14:05:00,545.45,545.7,545.36,545.45,2442.0,541.8411,542.0894,541.7517,541.8411,2442.0
2023-05-02 14:10:00,545.58,545.64,544.54,544.62,800.0,541.9702,542.0298,540.9371,541.0166,800.0
2023-05-02 14:15:00,544.78,545.16,544.78,545.09,1011.0,541.1755,541.553,541.1755,541.4834,1011.0
2023-05-02 14:20:00,545.26,545.43,545.02,545.29,3848.0,541.6523,541.8212,541.4139,541.6821,3848.0
2023-05-02 14:25:00,545.36,545.87,545.28,545.69,3561.0,541.7517,542.2583,541.6722,542.0795,3561.0
2023-05-02 14:30:00,545.62,545.62,545.21,545.21,1296.0,542.0099,542.0099,541.6026,541.6026,1296.0
2023-05-02 14:35:00,545.43,546.14,545.43,546.1,1788.0,541.8212,542.5265,541.8212,542.4868,1788.0
2023-05-02 14:40:00,545.87,545.87,545.4,545.76,3977.0,542.2583,542.2583,541.7914,542.149,3977.0
2023-05-02 14:45:00,545.89,546.32,545.7,546.31,12968.0,542.2781,542.7053,542.0894,542.6954,12968.0
2023-05-02 14:50:00,546.34,547.17,546.34,547.17,9685.0,542.7252,543.5497,542.7252,543.5497,9685.0
2023-05-02 14:55:00,547.19,547.34,547.03,547.27,3389.0,543.5695,543.7186,543.4106,543.649,3389.0
2023-05-02 15:00:00,547.25,547.35,546.4,546.5,5851.0,543.6291,543.7285,542.7848,542.8841,5851.0
2023-05-02 15:05:00,546.52,546.53,546.16,546.48,3541.0,542.904,542.9139,542.5464,542.8642,3541.0
2023-05-02 15:10:00,546.68,546.82,546.52,546.76,3012.0,543.0629,543.202,542.904,543.1424,3012.0
2023-05-02 15:15:00,546.64,546.64,545.82,546.23,2579.0,543.0232,543.0232,542.2086,542.6159,2579.0
2023-05-02 15:20:00,546.05,546.38,545.88,546.19,3123.0,542.4371,542.7649,542.2682,542.5762,3123.0
2023-05-02 15:25:00,546.22,546.58,546.03,546.55,3434.0,542.606,542.9636,542.4172,542.9338,3434.0
2023-05-02 15:30:00,546.58,546.58,545.18,545.26,5449.0,542.9636,542.9636,541.5728,541.6523,5449.0
2023-05-02 15:35:00,545.23,545.23,544.57,544.77,4909.0,541.6225,541.6225,540.9669,541.1656,4909.0
2023-05-02 15:40:00,544.8,544.87,544.05,544.18,7587.0,541.1954,541.2649,540.4503,540.5795,7587.0
2023-05-02 15:45:00,544.03,544.15,543.08,543.4,16654.0,540.4305,540.5497,539.4867,539.8046,16654.0
2023-05-02 15:50:00,543.29,544.4,543.28,543.7,23242.0,539.6954,540.798,539.6854,540.1026,23242.0
2023-05-02 15:55:00,543.62,544.39,543.46,543.9,42242.0,540.0232,540.7881,539.8642,540.3013,42242.0
2023-05-03 09:30:00,550.05,553.24,549.23,552.75,37055.0,546.4106,549.5795,545.596,549.0928,37055.0
2023-05-03 09:35:00,552.67,554.95,552.66,554.21,21700.0,549.0133,551.2782,549.0034,550.5431,21700.0
2023-05-03 09:40:00,553.92,555.37,553.58,554.99,16862.0,550.255,551.6954,549.9173,551.3179,16862.0
2023-05-03 09:45:00,555.28,556.15,554.91,555.35,15765.0,551.606,552.4703,551.2385,551.6756,15765.0
2023-05-03 09:50:00,555.8,557.1,555.64,557.1,8883.0,552.1226,553.414,551.9636,553.414,8883.0
2023-05-03 09:55:00,557.05,557.05,554.97,556.06,5159.0,553.3643,553.3643,551.2981,552.3809,5159.0
2023-05-03 10:00:00,555.55,556.17,555.0,555.01,6160.0,551.8742,552.4901,551.3279,551.3378,6160.0
2023-05-03 10:05:00,555.06,555.72,554.74,554.74,17548.0,551.3875,552.0431,551.0696,551.0696,17548.0
2023-05-03 10:10:00,554.9,554.98,553.77,554.17,38471.0,551.2285,551.308,550.106,550.5034,38471.0
2023-05-03 10:15:00,554.14,554.87,554.14,554.86,15302.0,550.4736,551.1987,550.4736,551.1888,15302.0
2023-05-03 10:20:00,554.91,554.97,554.44,554.56,4126.0,551.2385,551.2981,550.7716,550.8908,4126.0
2023-05-03 10:25:00,554.32,554.56,553.93,554.33,7990.0,550.6524,550.8908,550.265,550.6623,7990.0
2023-05-03 10:30:00,554.04,554.9,554.04,554.41,21634.0,550.3742,551.2285,550.3742,550.7418,21634.0
2023-05-03 10:35:00,554.59,554.94,554.16,554.41,10910.0,550.9206,551.2683,550.4934,550.7418,10910.0
2023-05-03 10:40:00,554.36,554.6,553.81,554.35,21716.0,550.6921,550.9305,550.1457,550.6822,21716.0
2023-05-03 10:45:00,554.29,554.58,552.02,552.34,42053.0,550.6226,550.9107,548.3676,548.6855,42053.0
2023-05-03 10:50:00,552.63,552.94,552.15,552.51,32325.0,548.9736,549.2815,548.4967,548.8543,32325.0
2023-05-03 10:55:00,552.72,554.0,552.25,553.64,27778.0,549.063,550.3345,548.5961,549.9769,27778.0
2023-05-03 11:00:00,553.57,553.82,552.62,553.51,25667.0,549.9073,550.1557,548.9636,549.8477,25667.0
2023-05-03 11:05:00,553.51,553.51,551.78,552.84,29086.0,549.8477,549.8477,548.1292,549.1822,29086.0
2023-05-03 11:10:00,552.9,553.25,552.28,553.07,13808.0,549.2418,549.5895,548.6259,549.4106,13808.0
2023-05-03 11:15:00,553.02,553.51,552.67,553.34,4447.0,549.361,549.8477,549.0133,549.6789,4447.0
2023-05-03 11:20:00,553.2,553.37,552.8,552.94,1842.0,549.5398,549.7087,549.1424,549.2815,1842.0
2023-05-03 11:25:00,552.85,553.21,552.57,553.21,3026.0,549.1921,549.5497,548.9139,549.5497,3026.0
2023-05-03 11:30:00,553.2,554.13,553.02,554.01,5142.0,549.5398,550.4636,549.361,550.3444,5142.0
2023-05-03 11:35:00,554.01,554.31,553.87,554.31,3317.0,550.3444,550.6424,550.2053,550.6424,3317.0
2023-05-03 11:40:00,554.21,554.21,553.42,553.82,2863.0,550.5431,550.5431,549.7583,550.1557,2863.0
2023-05-03 11:45:00,553.69,554.02,553.68,553.7,3569.0,550.0265,550.3544,550.0166,550.0365,3569.0
2023-05-03 11:50:00,553.7,554.14,553.58,554.14,2600.0,550.0365,550.4736,549.9173,550.4736,2600.0
2023-05-03 11:55:00,554.18,554.51,554.15,554.15,1651.0,550.5133,550.8411,550.4835,550.4835,1651.0
2023-05-03 12:00:00,554.04,554.23,553.99,553.99,515.0,550.3742,550.563,550.3246,550.3246,515.0
2023-05-03 12:05:00,554.21,554.4,553.8,553.8,800.0,550.5431,550.7318,550.1358,550.1358,800.0
2023-05-03 12:10:00,553.79,553.89,553.68,553.8,2303.0,550.1259,550.2252,550.0166,550.1358,2303.0
2023-05-03 12:15:00,553.73,553.93,553.2,553.2,2302.0,550.0663,550.265,549.5398,549.5398,2302.0
2023-05-03 12:20:00,553.14,553.85,553.14,553.85,4213.0,549.4802,550.1855,549.4802,550.1855,4213.0
2023-05-03 12:25:00,553.93,554.03,553.93,553.95,500.0,550.265,550.3643,550.265,550.2848,500.0
2023-05-03 12:30:00,553.85,554.02,553.79,554.01,1001.0,550.1855,550.3544,550.1259,550.3444,1001.0
2023-05-03 12:35:00,553.71,553.71,553.36,553.67,1512.0,550.0464,550.0464,549.6987,550.0067,1512.0
2023-05-03 12:40:00,553.68,553.89,553.67,553.8,2670.0,550.0166,550.2252,550.0067,550.1358,2670.0
2023-05-03 12:45:00,553.85,554.22,553.78,554.22,1500.0,550.1855,550.553,550.1159,550.553,1500.0
2023-05-03 12:50:00,554.3,555.6,554.3,555.45,4400.0,550.6325,551.9239,550.6325,551.7749,4400.0
2023-05-03 12:55:00,555.49,555.52,555.13,555.13,2701.0,551.8146,551.8444,551.457,551.457,2701.0
2023-05-03 13:00:00,555.25,555.88,555.25,555.88,1431.0,551.5762,552.202,551.5762,552.202,1431.0
2023-05-03 13:05:00,555.78,556.07,555.78,556.07,300.0,552.1027,552.3908,552.1027,552.3908,300.0
2023-05-03 13:10:00,556.4,556.63,556.33,556.37,2246.0,552.7186,552.9471,552.6491,552.6888,2246.0
2023-05-03 13:15:00,556.38,556.4,556.15,556.17,2833.0,552.6987,552.7186,552.4703,552.4901,2833.0
2023-05-03 13:20:00,556.19,556.33,556.02,556.24,3270.0,552.51,552.6491,552.3411,552.5597,3270.0
2023-05-03 13:25:00,556.21,556.35,555.86,556.11,9832.0,552.5299,552.6689,552.1822,552.4305,9832.0
2023-05-03 13:30:00,556.23,556.76,556.17,556.32,13249.0,552.5497,553.0762,552.4901,552.6391,13249.0
2023-05-03 13:35:00,556.37,556.44,556.19,556.2,2828.0,552.6888,552.7583,552.51,552.5199,2828.0
2023-05-03 13:40:00,556.31,556.35,555.91,555.91,2816.0,552.6292,552.6689,552.2319,552.2319,2816.0
2023-05-03 13:45:00,556.06,556.06,554.76,554.94,3781.0,552.3809,552.3809,551.0895,551.2683,3781.0
2023-05-03 13:50:00,554.97,554.97,554.3,554.65,2582.0,551.2981,551.2981,550.6325,550.9802,2582.0
2023-05-03 13:55:00,554.5,554.79,554.37,554.64,2676.0,550.8312,551.1193,550.702,550.9703,2676.0
2023-05-03 14:00:00,554.5,556.02,553.98,555.51,10895.0,550.8312,552.3411,550.3146,551.8345,10895.0
2023-05-03 14:05:00,555.5,555.97,555.17,555.23,2500.0,551.8246,552.2915,551.4967,551.5564,2500.0
2023-05-03 14:10:00,555.07,555.94,554.98,555.75,19887.0,551.3974,552.2617,551.308,552.0729,19887.0
2023-05-03 14:15:00,555.88,556.71,555.88,556.63,5392.0,552.202,553.0266,552.202,552.9471,5392.0
2023-05-03 14:20:00,556.38,557.13,556.38,556.65,1672.0,552.6987,553.4438,552.6987,552.967,1672.0
2023-05-03 14:25:00,556.72,557.44,556.35,556.87,8108.0,553.0365,553.7517,552.6689,553.1855,8108.0
2023-05-03 14:30:00,556.87,557.08,555.44,555.47,9140.0,553.1855,553.3941,551.765,551.7948,9140.0
2023-05-03 14:35:00,555.48,556.78,554.09,556.73,5059.0,551.8047,553.0961,550.4239,553.0464,5059.0
2023-05-03 14:40:00,556.94,558.2,555.8,556.12,1800.0,553.255,554.5067,552.1226,552.4405,1800.0
2023-05-03 14:45:00,556.67,557.1,556.33,556.33,2173.0,552.9868,553.414,552.6491,552.6491,2173.0
2023-05-03 14:50:00,556.28,556.66,554.75,556.51,3601.0,552.5994,552.9769,551.0795,552.8279,3601.0
2023-05-03 14:55:00,556.5,557.48,555.46,556.52,5639.0,552.8179,553.7915,551.7848,552.8378,5639.0
2023-05-03 15:00:00,556.85,557.19,555.27,556.12,2301.0,553.1656,553.5034,551.5961,552.4405,2301.0
2023-05-03 15:05:00,556.31,557.13,554.31,554.54,3300.0,552.6292,553.4438,550.6424,550.8709,3300.0
2023-05-03 15:10:00,554.32,554.56,553.45,553.56,8040.0,550.6524,550.8908,549.7881,549.8974,8040.0
2023-05-03 15:15:00,553.09,553.97,553.04,553.57,1713.0,549.4305,550.3047,549.3808,549.9073,1713.0
2023-05-03 15:20:00,553.32,553.32,551.68,552.67,4130.0,549.659,549.659,548.0298,549.0133,4130.0
2023-05-03 15:25:00,553.1,553.3,550.81,551.02,4036.0,549.4404,549.6391,547.1656,547.3742,4036.0
2023-05-03 15:30:00,550.79,551.39,550.65,551.39,10136.0,547.1457,547.7418,547.0067,547.7418,10136.0
2023-05-03 15:35:00,551.66,551.67,550.9,550.9,2550.0,548.01,548.0199,547.255,547.255,2550.0
2023-05-03 15:40:00,550.87,551.64,550.34,551.4,9188.0,547.2252,547.9901,546.6987,547.7517,9188.0
2023-05-03 15:45:00,551.52,551.89,550.38,550.38,8374.0,547.8709,548.2384,546.7384,546.7384,8374.0
2023-05-03 15:50:00,550.36,550.88,549.69,550.41,158390.0,546.7186,547.2351,546.053,546.7682,158390.0
2023-05-03 15:55:00,550.57,551.69,550.28,550.44,29200.0,546.9272,548.0398,546.6391,546.798,29200.0
2023-05-04 09:30:00,552.6,553.46,551.34,552.38,22163.0,548.9438,549.7981,547.6921,548.7252,22163.0
2023-05-04 09:35:00,551.83,552.61,550.27,550.27,1410.0,548.1788,548.9537,546.6292,546.6292,1410.0
2023-05-04 09:40:00,550.25,550.25,548.55,549.37,2079.0,546.6093,546.6093,544.9205,545.7351,2079.0
2023-05-04 09:45:00,549.12,550.77,549.12,550.42,5958.0,545.4868,547.1259,545.4868,546.7782,5958.0
2023-05-04 09:50:00,549.92,552.44,549.57,551.75,12038.0,546.2815,548.7848,545.9338,548.0994,12038.0
2023-05-04 09:55:00,551.52,552.65,551.39,552.65,4808.0,547.8709,548.9934,547.7418,548.9934,4808.0
2023-05-04 10:00:00,551.69,553.2,551.5,552.98,15235.0,548.0398,549.5398,547.851,549.3212,15235.0
2023-05-04 10:05:00,553.25,553.91,552.74,552.75,8068.0,549.5895,550.2451,549.0828,549.0928,8068.0
2023-05-04 10:10:00,552.83,552.83,550.79,550.81,8258.0,549.1722,549.1722,547.1457,547.1656,8258.0
2023-05-04 10:15:00,550.83,551.12,548.79,550.27,6902.0,547.1855,547.4735,545.159,546.6292,6902.0
2023-05-04 10:20:00,549.8,550.27,548.39,548.6,8131.0,546.1623,546.6292,544.7616,544.9702,8131.0
2023-05-04 10:25:00,548.49,548.88,547.31,547.63,7363.0,544.8609,545.2484,543.6888,544.0066,7363.0
2023-05-04 10:30:00,547.57,548.33,547.06,548.29,18864.0,543.947,544.702,543.4404,544.6623,18864.0
2023-05-04 10:35:00,548.4,548.84,546.53,546.61,15266.0,544.7715,545.2086,542.9139,542.9934,15266.0
2023-05-04 10:40:00,546.61,546.93,546.01,546.61,12128.0,542.9934,543.3113,542.3974,542.9934,12128.0
2023-05-04 10:45:00,546.61,548.51,546.07,547.02,11108.0,542.9934,544.8808,542.457,543.4007,11108.0
2023-05-04 10:50:00,547.56,547.56,546.25,546.92,5089.0,543.9371,543.9371,542.6358,543.3013,5089.0
2023-05-04 10:55:00,547.29,547.54,545.68,545.69,5162.0,543.6689,543.9172,542.0695,542.0795,5162.0
2023-05-04 11:00:00,545.57,545.77,543.91,544.32,15613.0,541.9603,542.1589,540.3112,540.7185,15613.0
2023-05-04 11:05:00,544.42,545.63,544.41,545.17,19581.0,540.8179,542.0199,540.8079,541.5629,19581.0
2023-05-04 11:10:00,545.14,546.21,544.6,545.83,22768.0,541.5331,542.596,540.9967,542.2185,22768.0
2023-05-04 11:15:00,546.01,546.46,545.5,545.7,9484.0,542.3974,542.8444,541.8907,542.0894,9484.0
2023-05-04 11:20:00,545.75,546.13,545.25,545.25,8366.0,542.1391,542.5166,541.6424,541.6424,8366.0
2023-05-04 11:25:00,545.52,545.97,544.95,544.95,3707.0,541.9106,542.3576,541.3444,541.3444,3707.0
2023-05-04 11:30:00,545.26,545.26,543.98,544.51,8700.0,541.6523,541.6523,540.3808,540.9073,8700.0
2023-05-04 11:35:00,544.5,544.5,543.31,543.33,4860.0,540.8973,540.8973,539.7152,539.7351,4860.0
2023-05-04 11:40:00,543.48,544.01,542.72,543.19,19526.0,539.8841,540.4106,539.1291,539.596,19526.0
2023-05-04 11:45:00,543.27,543.91,543.04,543.69,5177.0,539.6755,540.3112,539.447,540.0927,5177.0
2023-05-04 11:50:00,543.78,543.87,543.35,543.68,4264.0,540.1821,540.2715,539.755,540.0828,4264.0
2023-05-04 11:55:00,543.33,544.54,543.15,544.37,1837.0,539.7351,540.9371,539.5563,540.7682,1837.0
2023-05-04 12:00:00,544.33,544.33,543.45,543.45,3277.0,540.7285,540.7285,539.8543,539.8543,3277.0
2023-05-04 12:05:00,543.44,544.01,542.84,543.17,2169.0,539.8444,540.4106,539.2483,539.5761,2169.0
2023-05-04 12:10:00,543.33,543.72,542.77,543.72,7467.0,539.7351,540.1225,539.1788,540.1225,7467.0
2023-05-04 12:15:00,543.85,544.43,543.64,544.02,3836.0,540.2516,540.8278,540.043,540.4205,3836.0
2023-05-04 12:20:00,543.85,545.04,543.85,544.91,2647.0,540.2516,541.4338,540.2516,541.3046,2647.0
2023-05-04 12:25:00,545.0,545.3,544.6,544.8,14295.0,541.394,541.6921,540.9967,541.1954,14295.0
2023-05-04 12:30:00,545.04,545.11,543.88,544.37,5274.0,541.4338,541.5033,540.2814,540.7682,5274.0
2023-05-04 12:35:00,544.44,545.06,544.44,544.76,1722.0,540.8377,541.4536,540.8377,541.1556,1722.0
2023-05-04 12:40:00,544.87,545.02,544.54,544.55,1779.0,541.2649,541.4139,540.9371,540.947,1779.0
2023-05-04 12:45:00,544.66,544.86,543.86,544.86,25192.0,541.0563,541.255,540.2616,541.255,25192.0
2023-05-04 12:50:00,544.99,545.1,544.7,545.01,1724.0,541.3841,541.4934,541.096,541.404,1724.0
2023-05-04 12:55:00,545.6,546.18,545.37,546.18,12765.0,541.9901,542.5662,541.7616,542.5662,12765.0
2023-05-04 13:00:00,546.22,546.31,545.84,546.31,1813.0,542.606,542.6954,542.2285,542.6954,1813.0
2023-05-04 13:05:00,546.36,547.5,546.36,547.2,3551.0,542.745,543.8775,542.745,543.5795,3551.0
2023-05-04 13:10:00,546.85,547.24,546.69,546.91,3976.0,543.2318,543.6192,543.0729,543.2914,3976.0
2023-05-04 13:15:00,547.1,548.44,547.09,548.22,1622.0,543.4801,544.8113,543.4702,544.5927,1622.0
2023-05-04 13:20:00,548.11,549.01,547.91,548.86,3605.0,544.4835,545.3775,544.2848,545.2285,3605.0
2023-05-04 13:25:00,548.84,548.84,548.04,548.52,4418.0,545.2086,545.2086,544.4139,544.8907,4418.0
2023-05-04 13:30:00,548.49,548.62,548.05,548.47,2731.0,544.8609,544.9901,544.4239,544.8411,2731.0
2023-05-04 13:35:00,548.35,548.94,548.32,548.78,2370.0,544.7219,545.308,544.6921,545.149,2370.0
2023-05-04 13:40:00,548.67,548.67,548.17,548.25,2608.0,545.0398,545.0398,544.5431,544.6225,2608.0
2023-05-04 13:45:00,548.53,548.53,547.43,547.51,3056.0,544.9007,544.9007,543.808,543.8874,3056.0
2023-05-04 13:50:00,547.22,547.42,547.12,547.23,3400.0,543.5993,543.798,543.5,543.6093,3400.0
2023-05-04 13:55:00,547.23,547.23,546.54,547.03,3150.0,543.6093,543.6093,542.9238,543.4106,3150.0
2023-05-04 14:00:00,547.1,547.34,546.65,546.76,3400.0,543.4801,543.7186,543.0331,543.1424,3400.0
2023-05-04 14:05:00,547.0,547.21,546.52,547.21,3589.0,543.3808,543.5894,542.904,543.5894,3589.0
2023-05-04 14:10:00,547.11,547.35,546.67,547.03,2340.0,543.4901,543.7285,543.053,543.4106,2340.0
2023-05-04 14:15:00,547.03,547.34,546.79,547.2,4036.0,543.4106,543.7186,543.1722,543.5795,4036.0
2023-05-04 14:20:00,546.97,547.12,546.6,546.81,2406.0,543.351,543.5,542.9835,543.1921,2406.0
2023-05-04 14:25:00,547.05,547.24,546.55,546.56,5622.0,543.4305,543.6192,542.9338,542.9437,5622.0
2023-05-04 14:30:00,546.67,546.69,546.1,546.12,3505.0,543.053,543.0729,542.4868,542.5066,3505.0
2023-05-04 14:35:00,546.5,547.34,546.5,546.9,5218.0,542.8841,543.7186,542.8841,543.2815,5218.0
2023-05-04 14:40:00,546.84,547.1,546.71,546.99,4554.0,543.2219,543.4801,543.0927,543.3709,4554.0
2023-05-04 14:45:00,546.99,546.99,546.12,546.3,9079.0,543.3709,543.3709,542.5066,542.6854,9079.0
2023-05-04 14:50:00,546.14,546.61,546.14,546.44,1300.0,542.5265,542.9934,542.5265,542.8245,1300.0
2023-05-04 14:55:00,546.75,546.88,546.35,546.5,4405.0,543.1325,543.2616,542.7351,542.8841,4405.0
2023-05-04 15:00:00,546.63,546.71,546.29,546.36,3711.0,543.0133,543.0927,542.6755,542.745,3711.0
2023-05-04 15:05:00,546.55,547.2,546.39,546.87,4170.0,542.9338,543.5795,542.7748,543.2517,4170.0
2023-05-04 15:10:00,546.72,546.72,545.72,545.86,3045.0,543.1027,543.1027,542.1093,542.2483,3045.0
2023-05-04 15:15:00,545.81,545.81,545.11,545.46,5015.0,542.1987,542.1987,541.5033,541.851,5015.0
2023-05-04 15:20:00,545.46,545.88,545.16,545.61,7959.0,541.851,542.2682,541.553,542.0,7959.0
2023-05-04 15:25:00,545.3,545.56,545.02,545.36,11627.0,541.6921,541.9503,541.4139,541.7517,11627.0
2023-05-04 15:30:00,545.59,547.03,545.4,547.03,6223.0,541.9801,543.4106,541.7914,543.4106,6223.0
2023-05-04 15:35:00,546.91,547.61,546.9,547.32,4523.0,543.2914,543.9868,543.2815,543.6987,4523.0
2023-05-04 15:40:00,547.21,547.38,546.62,546.62,7151.0,543.5894,543.7583,543.0033,543.0033,7151.0
2023-05-04 15:45:00,546.61,547.08,545.79,546.69,8496.0,542.9934,543.4603,542.1788,543.0729,8496.0
2023-05-04 15:50:00,546.56,546.9,545.45,546.38,19712.0,542.9437,543.2815,541.8411,542.7649,19712.0
2023-05-04 15:55:00,546.22,546.22,544.95,545.81,30210.0,542.606,542.606,541.3444,542.1987,30210.0
2023-05-05 09:30:00,553.06,554.4,551.4,552.37,26932.0,549.4007,550.7318,547.7517,548.7153,26932.0
2023-05-05 09:35:00,551.13,551.53,547.63,547.63,8357.0,547.4835,547.8808,544.0066,544.0066,8357.0
2023-05-05 09:40:00,547.64,547.66,544.72,544.95,4798.0,544.0166,544.0364,541.1159,541.3444,4798.0
2023-05-05 09:45:00,545.56,545.56,542.55,543.57,14650.0,541.9503,541.9503,538.9602,539.9735,14650.0
2023-05-05 09:50:00,543.83,544.14,541.97,542.43,6950.0,540.2318,540.5397,538.3841,538.841,6950.0
2023-05-05 09:55:00,542.63,544.61,542.0,544.59,53916.0,539.0397,541.0066,538.4139,540.9867,53916.0
2023-05-05 10:00:00,544.3,545.8,544.22,544.22,23800.0,540.6987,542.1887,540.6192,540.6192,23800.0
2023-05-05 10:05:00,543.74,544.05,542.97,543.0,3906.0,540.1424,540.4503,539.3775,539.4073,3906.0
2023-05-05 10:10:00,543.0,544.64,543.0,544.2,11699.0,539.4073,541.0364,539.4073,540.5993,11699.0
2023-05-05 10:15:00,543.27,544.67,543.27,543.47,3500.0,539.6755,541.0662,539.6755,539.8742,3500.0
2023-05-05 10:20:00,543.76,544.0,542.91,543.82,10376.0,540.1622,540.4007,539.3179,540.2218,10376.0
2023-05-05 10:25:00,544.36,545.33,543.58,544.2,5246.0,540.7583,541.7219,539.9834,540.5993,5246.0
2023-05-05 10:30:00,544.4,544.45,543.88,544.45,4266.0,540.798,540.8477,540.2814,540.8477,4266.0
2023-05-05 10:35:00,544.65,545.29,544.65,544.87,3066.0,541.0464,541.6821,541.0464,541.2649,3066.0
2023-05-05 10:40:00,545.04,545.07,544.56,544.81,5112.0,541.4338,541.4636,540.9569,541.2053,5112.0
2023-05-05 10:45:00,544.63,545.99,544.63,545.95,12191.0,541.0265,542.3775,541.0265,542.3378,12191.0
2023-05-05 10:50:00,545.77,545.91,545.26,545.38,9791.0,542.1589,542.298,541.6523,541.7715,9791.0
2023-05-05 10:55:00,545.34,545.86,544.86,545.33,5333.0,541.7318,542.2483,541.255,541.7219,5333.0
2023-05-05 11:00:00,545.59,545.59,544.84,544.84,2383.0,541.9801,541.9801,541.2351,541.2351,2383.0
2023-05-05 11:05:00,545.05,545.99,544.55,544.56,4750.0,541.4437,542.3775,540.947,540.9569,4750.0
2023-05-05 11:10:00,544.33,544.86,544.33,544.68,1725.0,540.7285,541.255,540.7285,541.0762,1725.0
2023-05-05 11:15:00,544.55,544.55,543.49,543.61,4104.0,540.947,540.947,539.894,540.0132,4104.0
2023-05-05 11:20:00,543.7,544.28,543.43,544.15,2052.0,540.1026,540.6788,539.8344,540.5497,2052.0
2023-05-05 11:25:00,544.04,544.56,543.56,544.56,2032.0,540.4404,540.9569,539.9636,540.9569,2032.0
2023-05-05 11:30:00,544.61,544.86,544.36,544.56,1827.0,541.0066,541.255,540.7583,540.9569,1827.0
2023-05-05 11:35:00,544.47,544.79,544.21,544.45,2966.0,540.8675,541.1854,540.6093,540.8477,2966.0
2023-05-05 11:40:00,544.46,544.46,544.16,544.35,1123.0,540.8576,540.8576,540.5596,540.7483,1123.0
2023-05-05 11:45:00,544.4,544.69,544.28,544.54,1643.0,540.798,541.0861,540.6788,540.9371,1643.0
2023-05-05 11:50:00,544.53,544.59,544.04,544.26,2233.0,540.9271,540.9867,540.4404,540.6589,2233.0
2023-05-05 11:55:00,544.02,544.08,543.46,543.46,3100.0,540.4205,540.4801,539.8642,539.8642,3100.0
2023-05-05 12:00:00,543.46,543.46,542.98,543.0,9196.0,539.8642,539.8642,539.3874,539.4073,9196.0
2023-05-05 12:05:00,542.84,542.99,541.95,541.95,5759.0,539.2483,539.3973,538.3642,538.3642,5759.0
2023-05-05 12:10:00,541.95,543.01,541.92,542.87,4344.0,538.3642,539.4172,538.3344,539.2781,4344.0
2023-05-05 12:15:00,542.78,542.9,542.58,542.58,1501.0,539.1887,539.3079,538.99,538.99,1501.0
2023-05-05 12:20:00,542.79,543.19,542.79,543.16,1673.0,539.1987,539.596,539.1987,539.5662,1673.0
2023-05-05 12:25:00,543.35,543.35,542.96,543.15,1626.0,539.755,539.755,539.3675,539.5563,1626.0
2023-05-05 12:30:00,543.31,543.51,543.31,543.32,968.0,539.7152,539.9139,539.7152,539.7252,968.0
2023-05-05 12:35:00,543.29,543.4,542.89,543.05,839.0,539.6954,539.8046,539.298,539.4569,839.0
2023-05-05 12:40:00,543.26,543.64,543.26,543.6,2146.0,539.6655,540.043,539.6655,540.0033,2146.0
2023-05-05 12:45:00,543.65,543.8,542.78,542.92,3420.0,540.053,540.202,539.1887,539.3278,3420.0
2023-05-05 12:50:00,543.09,543.77,543.07,543.77,1289.0,539.4967,540.1722,539.4768,540.1722,1289.0
2023-05-05 12:55:00,543.84,544.39,543.83,543.95,939.0,540.2417,540.7881,540.2318,540.351,939.0
2023-05-05 13:00:00,544.26,544.41,543.79,543.79,1840.0,540.6589,540.8079,540.192,540.192,1840.0
2023-05-05 13:05:00,543.77,544.17,543.29,543.54,18746.0,540.1722,540.5695,539.6954,539.9437,18746.0
2023-05-05 13:10:00,543.74,544.3,543.66,544.08,3003.0,540.1424,540.6987,540.0629,540.4801,3003.0
2023-05-05 13:15:00,543.93,544.5,543.93,544.48,1712.0,540.3311,540.8973,540.3311,540.8775,1712.0
2023-05-05 13:20:00,544.38,544.38,543.86,543.99,1996.0,540.7781,540.7781,540.2616,540.3907,1996.0
2023-05-05 13:25:00,544.0,544.86,543.96,544.86,1466.0,540.4007,541.255,540.3609,541.255,1466.0
2023-05-05 13:30:00,544.83,545.15,544.78,545.15,3829.0,541.2252,541.543,541.1755,541.543,3829.0
2023-05-05 13:35:00,545.09,545.1,544.89,544.94,1636.0,541.4834,541.4934,541.2848,541.3344,1636.0
2023-05-05 13:40:00,545.13,545.74,545.12,545.74,1965.0,541.5232,542.1291,541.5132,542.1291,1965.0
2023-05-05 13:45:00,545.42,545.69,545.42,545.52,4385.0,541.8113,542.0795,541.8113,541.9106,4385.0
2023-05-05 13:50:00,545.42,545.44,545.17,545.31,1607.0,541.8113,541.8311,541.5629,541.702,1607.0
2023-05-05 13:55:00,545.28,545.28,544.76,544.76,1000.0,541.6722,541.6722,541.1556,541.1556,1000.0
2023-05-05 14:00:00,544.79,544.79,544.5,544.62,1734.0,541.1854,541.1854,540.8973,541.0166,1734.0
2023-05-05 14:05:00,544.79,544.91,544.53,544.74,1309.0,541.1854,541.3046,540.9271,541.1358,1309.0
2023-05-05 14:10:00,544.58,544.58,544.07,544.31,3098.0,540.9768,540.9768,540.4702,540.7086,3098.0
2023-05-05 14:15:00,544.16,544.76,544.1,544.76,2175.0,540.5596,541.1556,540.5,541.1556,2175.0
2023-05-05 14:20:00,544.69,545.11,544.53,544.57,5460.0,541.0861,541.5033,540.9271,540.9669,5460.0
2023-05-05 14:25:00,544.46,545.39,544.46,545.19,2455.0,540.8576,541.7815,540.8576,541.5828,2455.0
2023-05-05 14:30:00,545.35,545.66,545.35,545.66,800.0,541.7417,542.0497,541.7417,542.0497,800.0
2023-05-05 14:35:00,545.52,545.71,545.4,545.49,2820.0,541.9106,542.0993,541.7914,541.8808,2820.0
2023-05-05 14:40:00,545.69,546.83,545.69,546.51,3341.0,542.0795,543.2119,542.0795,542.894,3341.0
2023-05-05 14:45:00,546.72,547.23,546.72,547.23,1719.0,543.1027,543.6093,543.1027,543.6093,1719.0
2023-05-05 14:50:00,547.34,548.19,547.16,548.19,3366.0,543.7186,544.5629,543.5397,544.5629,3366.0
2023-05-05 14:55:00,548.36,548.73,547.92,547.92,4301.0,544.7318,545.0994,544.2947,544.2947,4301.0
2023-05-05 15:00:00,548.02,548.4,547.71,547.83,4101.0,544.3941,544.7715,544.0861,544.2053,4101.0
2023-05-05 15:05:00,547.85,548.31,547.85,548.25,2123.0,544.2252,544.6821,544.2252,544.6225,2123.0
2023-05-05 15:10:00,548.06,548.2,547.55,547.55,3463.0,544.4338,544.5729,543.9272,543.9272,3463.0
2023-05-05 15:15:00,547.72,547.75,547.26,547.33,2776.0,544.096,544.1258,543.6391,543.7086,2776.0
2023-05-05 15:20:00,547.19,547.83,547.02,547.54,2707.0,543.5695,544.2053,543.4007,543.9172,2707.0
2023-05-05 15:25:00,547.45,548.07,547.32,547.84,6249.0,543.8278,544.4437,543.6987,544.2152,6249.0
2023-05-05 15:30:00,547.8,548.13,547.8,547.88,4143.0,544.1755,544.5033,544.1755,544.255,4143.0
2023-05-05 15:35:00,547.87,548.0,547.45,547.45,3659.0,544.245,544.3742,543.8278,543.8278,3659.0
2023-05-05 15:40:00,547.47,548.06,547.36,547.89,8282.0,543.8477,544.4338,543.7384,544.2649,8282.0
2023-05-05 15:45:00,547.84,547.94,547.36,547.54,13697.0,544.2152,544.3146,543.7384,543.9172,13697.0
2023-05-05 15:50:00,547.43,547.43,545.82,546.22,21534.0,543.808,543.808,542.2086,542.606,21534.0
2023-05-05 15:55:00,546.35,546.71,546.01,546.64,32457.0,542.7351,543.0927,542.3974,543.0232,32457.0
2023-05-08 09:30:00,549.45,550.0,546.28,549.31,15003.0,545.8146,546.361,542.6656,545.6755,15003.0
2023-05-08 09:35:00,548.66,549.31,548.14,548.14,5574.0,545.0298,545.6755,544.5133,544.5133,5574.0
2023-05-08 09:40:00,548.42,549.06,547.88,548.79,5267.0,544.7914,545.4272,544.255,545.159,5267.0
2023-05-08 09:45:00,548.54,548.82,547.0,547.0,4405.0,544.9106,545.1888,543.3808,543.3808,4405.0
2023-05-08 09:50:00,546.51,546.52,544.21,544.37,4200.0,542.894,542.904,540.6093,540.7682,4200.0
2023-05-08 09:55:00,544.79,545.25,544.14,544.14,3989.0,541.1854,541.6424,540.5397,540.5397,3989.0
2023-05-08 10:00:00,544.45,545.4,544.05,544.71,6000.0,540.8477,541.7914,540.4503,541.106,6000.0
2023-05-08 10:05:00,544.81,545.98,544.81,545.98,3220.0,541.2053,542.3676,541.2053,542.3676,3220.0
2023-05-08 10:10:00,546.14,546.19,544.0,544.28,2278.0,542.5265,542.5762,540.4007,540.6788,2278.0
2023-05-08 10:15:00,544.43,544.75,544.07,544.07,3185.0,540.8278,541.1457,540.4702,540.4702,3185.0
2023-05-08 10:20:00,544.26,545.09,544.26,544.81,690.0,540.6589,541.4834,540.6589,541.2053,690.0
2023-05-08 10:25:00,544.59,544.64,544.35,544.42,1519.0,540.9867,541.0364,540.7483,540.8179,1519.0
2023-05-08 10:30:00,544.25,544.29,543.89,543.92,1793.0,540.649,540.6887,540.2914,540.3212,1793.0
2023-05-08 10:35:00,543.67,544.47,543.48,543.55,2756.0,540.0728,540.8675,539.8841,539.9536,2756.0
2023-05-08 10:40:00,543.61,544.91,543.59,544.7,3608.0,540.0132,541.3046,539.9934,541.096,3608.0
2023-05-08 10:45:00,544.54,545.1,544.42,544.88,1396.0,540.9371,541.4934,540.8179,541.2748,1396.0
2023-05-08 10:50:00,545.13,545.3,544.54,544.94,5443.0,541.5232,541.6921,540.9371,541.3344,5443.0
2023-05-08 10:55:00,544.69,545.24,544.49,545.24,5001.0,541.0861,541.6324,540.8874,541.6324,5001.0
2023-05-08 11:00:00,545.42,545.79,545.4,545.64,1700.0,541.8113,542.1788,541.7914,542.0298,1700.0
2023-05-08 11:05:00,545.35,545.51,545.0,545.45,2922.0,541.7417,541.9007,541.394,541.8411,2922.0
2023-05-08 11:10:00,545.45,545.45,544.67,544.85,3428.0,541.8411,541.8411,541.0662,541.245,3428.0
2023-05-08 11:15:00,544.48,544.91,544.47,544.9,1541.0,540.8775,541.3046,540.8675,541.2947,1541.0
2023-05-08 11:20:00,545.0,545.0,544.65,544.79,1462.0,541.394,541.394,541.0464,541.1854,1462.0
2023-05-08 11:25:00,544.71,544.99,544.56,544.72,2324.0,541.106,541.3841,540.9569,541.1159,2324.0
2023-05-08 11:30:00,544.65,545.11,544.35,545.11,2584.0,541.0464,541.5033,540.7483,541.5033,2584.0
2023-05-08 11:35:00,545.1,545.64,544.91,545.48,10803.0,541.4934,542.0298,541.3046,541.8709,10803.0
2023-05-08 11:40:00,545.46,545.71,545.29,545.71,2036.0,541.851,542.0993,541.6821,542.0993,2036.0
2023-05-08 11:45:00,545.92,546.25,545.8,545.95,2700.0,542.3079,542.6358,542.1887,542.3378,2700.0
2023-05-08 11:50:00,546.08,546.37,545.78,545.79,10867.0,542.4669,542.755,542.1689,542.1788,10867.0
2023-05-08 11:55:00,545.56,545.94,545.56,545.56,1331.0,541.9503,542.3278,541.9503,541.9503,1331.0
2023-05-08 12:00:00,545.55,545.55,544.96,544.99,2051.0,541.9404,541.9404,541.3543,541.3841,2051.0
2023-05-08 12:05:00,544.83,544.86,544.12,544.58,3446.0,541.2252,541.255,540.5199,540.9768,3446.0
2023-05-08 12:10:00,544.02,544.79,543.98,544.77,3942.0,540.4205,541.1854,540.3808,541.1656,3942.0
2023-05-08 12:15:00,544.7,544.75,544.34,544.55,1079.0,541.096,541.1457,540.7384,540.947,1079.0
2023-05-08 12:20:00,544.8,544.8,544.58,544.65,571.0,541.1954,541.1954,540.9768,541.0464,571.0
2023-05-08 12:25:00,544.65,545.05,544.64,544.94,2179.0,541.0464,541.4437,541.0364,541.3344,2179.0
2023-05-08 12:30:00,545.05,545.15,544.82,545.05,2567.0,541.4437,541.543,541.2152,541.4437,2567.0
2023-05-08 12:35:00,544.94,545.06,544.68,544.69,2200.0,541.3344,541.4536,541.0762,541.0861,2200.0
2023-05-08 12:40:00,544.53,544.53,544.29,544.43,1112.0,540.9271,540.9271,540.6887,540.8278,1112.0
2023-05-08 12:45:00,544.22,544.59,543.84,544.42,3622.0,540.6192,540.9867,540.2417,540.8179,3622.0
2023-05-08 12:50:00,544.41,544.91,544.41,544.64,2100.0,540.8079,541.3046,540.8079,541.0364,2100.0
2023-05-08 12:55:00,544.83,544.89,544.68,544.8,1351.0,541.2252,541.2848,541.0762,541.1954,1351.0
2023-05-08 13:00:00,544.8,544.8,544.45,544.45,1810.0,541.1954,541.1954,540.8477,540.8477,1810.0
2023-05-08 13:05:00,544.36,544.36,543.83,544.18,4087.0,540.7583,540.7583,540.2318,540.5795,4087.0
2023-05-08 13:10:00,543.99,544.17,543.9,544.17,711.0,540.3907,540.5695,540.3013,540.5695,711.0
2023-05-08 13:15:00,544.1,544.1,543.91,543.94,3194.0,540.5,540.5,540.3112,540.341,3194.0
2023-05-08 13:20:00,544.08,544.43,544.06,544.24,2301.0,540.4801,540.8278,540.4603,540.6391,2301.0
2023-05-08 13:25:00,544.25,544.36,544.24,544.26,1700.0,540.649,540.7583,540.6391,540.6589,1700.0
2023-05-08 13:30:00,544.25,544.41,544.13,544.13,1565.0,540.649,540.8079,540.5298,540.5298,1565.0
2023-05-08 13:35:00,544.36,544.43,544.17,544.38,1303.0,540.7583,540.8278,540.5695,540.7781,1303.0
2023-05-08 13:40:00,544.15,544.15,543.9,543.98,2005.0,540.5497,540.5497,540.3013,540.3808,2005.0
2023-05-08 13:45:00,543.96,544.29,543.96,544.07,1004.0,540.3609,540.6887,540.3609,540.4702,1004.0
2023-05-08 13:50:00,544.22,544.22,543.88,543.97,2726.0,540.6192,540.6192,540.2814,540.3709,2726.0
2023-05-08 13:55:00,544.12,544.24,543.87,543.92,8626.0,540.5199,540.6391,540.2715,540.3212,8626.0
2023-05-08 14:00:00,544.13,544.13,543.33,543.34,1173.0,540.5298,540.5298,539.7351,539.745,1173.0
2023-05-08 14:05:00,543.38,543.38,541.64,541.88,4015.0,539.7848,539.7848,538.0563,538.2947,4015.0
2023-05-08 14:10:00,542.47,543.02,542.33,542.5,3400.0,538.8808,539.4271,538.7417,538.9106,3400.0
2023-05-08 14:15:00,542.77,543.13,542.63,543.12,3514.0,539.1788,539.5364,539.0397,539.5265,3514.0
2023-05-08 14:20:00,543.25,543.59,543.25,543.4,600.0,539.6556,539.9934,539.6556,539.8046,600.0
2023-05-08 14:25:00,542.94,543.3,542.92,543.09,7690.0,539.3477,539.7053,539.3278,539.4967,7690.0
2023-05-08 14:30:00,543.25,543.49,543.07,543.26,1027.0,539.6556,539.894,539.4768,539.6655,1027.0
2023-05-08 14:35:00,543.12,543.44,542.77,542.77,8266.0,539.5265,539.8444,539.1788,539.1788,8266.0
2023-05-08 14:40:00,542.73,543.64,542.73,543.15,2446.0,539.1391,540.043,539.1391,539.5563,2446.0
2023-05-08 14:45:00,543.29,543.58,543.28,543.32,1484.0,539.6954,539.9834,539.6854,539.7252,1484.0
2023-05-08 14:50:00,543.42,543.42,543.15,543.19,1448.0,539.8245,539.8245,539.5563,539.596,1448.0
2023-05-08 14:55:00,542.98,543.52,542.97,543.33,2400.0,539.3874,539.9238,539.3775,539.7351,2400.0
2023-05-08 15:00:00,543.32,543.33,542.74,542.74,5429.0,539.7252,539.7351,539.149,539.149,5429.0
2023-05-08 15:05:00,542.74,543.02,542.39,542.77,3818.0,539.149,539.4271,538.8013,539.1788,3818.0
2023-05-08 15:10:00,542.55,542.73,541.61,541.87,3212.0,538.9602,539.1391,538.0265,538.2847,3212.0
2023-05-08 15:15:00,542.16,542.16,541.47,541.75,3706.0,538.5728,538.5728,537.8874,538.1655,3706.0
2023-05-08 15:20:00,541.74,541.87,541.21,541.4,3399.0,538.1556,538.2847,537.6291,537.8179,3399.0
2023-05-08 15:25:00,541.21,542.11,541.09,542.11,5050.0,537.6291,538.5232,537.5099,538.5232,5050.0
2023-05-08 15:30:00,542.02,542.64,541.92,542.39,6527.0,538.4338,539.0497,538.3344,538.8013,6527.0
2023-05-08 15:35:00,542.4,542.41,542.15,542.41,2879.0,538.8112,538.8212,538.5629,538.8212,2879.0
2023-05-08 15:40:00,542.5,543.3,542.5,543.3,4719.0,538.9106,539.7053,538.9106,539.7053,4719.0
2023-05-08 15:45:00,543.21,543.96,543.02,543.59,11799.0,539.6159,540.3609,539.4271,539.9934,11799.0
2023-05-08 15:50:00,543.92,544.53,543.67,543.93,17168.0,540.3212,540.9271,540.0728,540.3311,17168.0
2023-05-08 15:55:00,544.16,544.16,542.47,542.68,43407.0,540.5596,540.5596,538.8808,539.0894,43407.0
2023-05-09 09:30:00,535.04,535.23,529.22,530.3,52279.0,531.4999,531.6887,525.7184,526.7913,52279.0
2023-05-09 09:35:00,530.92,532.07,530.65,531.65,6908.0,527.4072,528.5496,527.139,528.1324,6908.0
2023-05-09 09:40:00,532.08,535.0,531.87,534.41,29356.0,528.5595,531.4602,528.3509,530.8741,29356.0
2023-05-09 09:45:00,534.35,534.66,532.8,533.0,14908.0,530.8145,531.1225,529.2748,529.4734,14908.0
2023-05-09 09:50:00,533.32,535.89,533.06,533.75,14756.0,529.7913,532.3443,529.533,530.2185,14756.0
2023-05-09 09:55:00,534.04,535.45,534.02,535.33,5744.0,530.5066,531.9072,530.4867,531.788,5744.0
2023-05-09 10:00:00,535.31,536.24,535.31,536.24,5509.0,531.7681,532.692,531.7681,532.692,5509.0
2023-05-09 10:05:00,536.43,536.55,534.63,535.08,2997.0,532.8807,532.9999,531.0926,531.5397,2997.0
2023-05-09 10:10:00,535.08,535.82,534.74,534.74,6411.0,531.5397,532.2748,531.2019,531.2019,6411.0
2023-05-09 10:15:00,534.78,535.97,534.78,535.84,29480.0,531.2417,532.4238,531.2417,532.2946,29480.0
2023-05-09 10:20:00,535.9,536.79,535.68,536.42,4097.0,532.3542,533.2384,532.1357,532.8708,4097.0
2023-05-09 10:25:00,536.49,537.47,536.28,537.47,2990.0,532.9403,533.9139,532.7317,533.9139,2990.0
2023-05-09 10:30:00,537.23,537.23,535.53,536.25,5028.0,533.6754,533.6754,531.9867,532.7019,5028.0
2023-05-09 10:35:00,535.97,536.56,535.8,536.54,3712.0,532.4238,533.0099,532.2549,532.99,3712.0
2023-05-09 10:40:00,536.26,536.88,535.92,536.2,7700.0,532.7119,533.3278,532.3741,532.6523,7700.0
2023-05-09 10:45:00,535.9,536.34,535.9,535.93,2877.0,532.3542,532.7913,532.3542,532.384,2877.0
2023-05-09 10:50:00,535.97,535.98,535.39,535.93,3143.0,532.4238,532.4337,531.8476,532.384,3143.0
2023-05-09 10:55:00,535.94,535.94,534.97,534.99,3245.0,532.394,532.394,531.4304,531.4503,3245.0
2023-05-09 11:00:00,535.25,535.64,535.04,535.04,2228.0,531.7085,532.096,531.4999,531.4999,2228.0
2023-05-09 11:05:00,535.21,535.46,534.94,535.46,2407.0,531.6688,531.9172,531.4006,531.9172,2407.0
2023-05-09 11:10:00,535.48,535.86,534.88,535.78,8298.0,531.937,532.3145,531.341,532.235,8298.0
2023-05-09 11:15:00,536.21,536.46,535.68,535.86,3443.0,532.6622,532.9105,532.1357,532.3145,3443.0
2023-05-09 11:20:00,535.62,535.62,535.13,535.42,1235.0,532.0761,532.0761,531.5893,531.8774,1235.0
2023-05-09 11:25:00,535.5,536.12,535.03,536.12,5596.0,531.9569,532.5728,531.49,532.5728,5596.0
2023-05-09 11:30:00,536.9,536.9,536.39,536.7,1946.0,533.3476,533.3476,532.841,533.149,1946.0
2023-05-09 11:35:00,536.38,536.44,535.94,536.39,5411.0,532.8311,532.8907,532.394,532.841,5411.0
2023-05-09 11:40:00,536.2,536.56,535.69,535.69,4413.0,532.6523,533.0099,532.1456,532.1456,4413.0
2023-05-09 11:45:00,535.79,536.1,535.38,535.38,2762.0,532.245,532.5529,531.8377,531.8377,2762.0
2023-05-09 11:50:00,535.5,535.77,535.28,535.53,3240.0,531.9569,532.2251,531.7383,531.9867,3240.0
2023-05-09 11:55:00,535.38,535.54,534.92,535.0,7815.0,531.8377,531.9966,531.3807,531.4602,7815.0
2023-05-09 12:00:00,535.0,535.81,535.0,535.8,4717.0,531.4602,532.2648,531.4602,532.2549,4717.0
2023-05-09 12:05:00,535.88,536.14,535.67,535.68,2264.0,532.3344,532.5927,532.1258,532.1357,2264.0
2023-05-09 12:10:00,535.7,535.99,535.63,535.74,6423.0,532.1556,532.4437,532.086,532.1953,6423.0
2023-05-09 12:15:00,535.63,535.63,535.15,535.46,4449.0,532.086,532.086,531.6092,531.9172,4449.0
2023-05-09 12:20:00,535.45,535.95,535.27,535.62,2909.0,531.9072,532.4039,531.7284,532.0761,2909.0
2023-05-09 12:25:00,535.61,536.0,535.43,535.55,4707.0,532.0662,532.4536,531.8874,532.0066,4707.0
2023-05-09 12:30:00,535.56,535.78,535.15,535.76,4718.0,532.0165,532.235,531.6092,532.2152,4718.0
2023-05-09 12:35:00,535.61,535.67,534.89,535.02,3346.0,532.0662,532.1258,531.3509,531.4801,3346.0
2023-05-09 12:40:00,534.91,535.33,534.86,535.33,2324.0,531.3708,531.788,531.3211,531.788,2324.0
2023-05-09 12:45:00,535.05,535.25,534.08,534.21,3951.0,531.5099,531.7085,530.5463,530.6754,3951.0
2023-05-09 12:50:00,534.21,534.62,534.21,534.53,3275.0,530.6754,531.0827,530.6754,530.9933,3275.0
2023-05-09 12:55:00,534.65,535.09,534.16,535.09,3733.0,531.1125,531.5496,530.6258,531.5496,3733.0
2023-05-09 13:00:00,535.0,535.3,534.86,535.13,1622.0,531.4602,531.7582,531.3211,531.5893,1622.0
2023-05-09 13:05:00,535.05,535.4,535.05,535.31,1200.0,531.5099,531.8576,531.5099,531.7681,1200.0
2023-05-09 13:10:00,535.17,535.44,534.89,535.44,3340.0,531.6291,531.8973,531.3509,531.8973,3340.0
2023-05-09 13:15:00,535.54,535.58,535.16,535.33,2653.0,531.9966,532.0364,531.6191,531.788,2653.0
2023-05-09 13:20:00,535.32,535.59,535.0,535.26,2197.0,531.7781,532.0463,531.4602,531.7185,2197.0
2023-05-09 13:25:00,535.3,535.45,535.07,535.07,1601.0,531.7582,531.9072,531.5297,531.5297,1601.0
2023-05-09 13:30:00,534.92,535.18,534.92,534.99,2856.0,531.3807,531.639,531.3807,531.4503,2856.0
2023-05-09 13:35:00,535.2,535.56,534.82,535.19,4321.0,531.6589,532.0165,531.2814,531.6489,4321.0
2023-05-09 13:40:00,535.19,535.28,534.84,534.84,1805.0,531.6489,531.7383,531.3013,531.3013,1805.0
2023-05-09 13:45:00,534.83,535.2,534.83,535.1,1516.0,531.2913,531.6589,531.2913,531.5595,1516.0
2023-05-09 13:50:00,535.09,535.09,534.39,534.39,2506.0,531.5496,531.5496,530.8542,530.8542,2506.0
2023-05-09 13:55:00,534.63,534.69,534.33,534.69,2893.0,531.0926,531.1523,530.7946,531.1523,2893.0
2023-05-09 14:00:00,534.7,534.85,534.49,534.5,4789.0,531.1622,531.3112,530.9536,530.9635,4789.0
2023-05-09 14:05:00,534.53,534.62,534.1,534.56,6447.0,530.9933,531.0827,530.5662,531.0231,6447.0
2023-05-09 14:10:00,534.58,534.58,534.3,534.51,2601.0,531.043,531.043,530.7648,530.9734,2601.0
2023-05-09 14:15:00,534.47,535.0,534.39,534.53,2441.0,530.9337,531.4602,530.8542,530.9933,2441.0
2023-05-09 14:20:00,534.53,535.1,534.53,534.93,5187.0,530.9933,531.5595,530.9933,531.3907,5187.0
2023-05-09 14:25:00,534.95,535.88,534.94,535.79,4517.0,531.4105,532.3344,531.4006,532.245,4517.0
2023-05-09 14:30:00,535.76,536.05,535.76,535.89,2009.0,532.2152,532.5033,532.2152,532.3443,2009.0
2023-05-09 14:35:00,535.84,536.1,535.84,535.87,3620.0,532.2946,532.5529,532.2946,532.3244,3620.0
2023-05-09 14:40:00,535.76,536.1,535.76,536.1,3987.0,532.2152,532.5529,532.2152,532.5529,3987.0
2023-05-09 14:45:00,536.18,536.52,535.83,535.87,9794.0,532.6324,532.9701,532.2847,532.3244,9794.0
2023-05-09 14:50:00,535.78,535.78,534.65,534.8,12030.0,532.235,532.235,531.1125,531.2615,12030.0
2023-05-09 14:55:00,534.81,535.04,534.42,534.49,8816.0,531.2715,531.4999,530.884,530.9536,8816.0
2023-05-09 15:00:00,534.38,534.44,533.7,533.71,6031.0,530.8443,530.9039,530.1688,530.1787,6031.0
2023-05-09 15:05:00,533.95,534.66,533.9,534.47,8679.0,530.4171,531.1225,530.3675,530.9337,8679.0
2023-05-09 15:10:00,534.49,534.49,534.03,534.03,3057.0,530.9536,530.9536,530.4966,530.4966,3057.0
2023-05-09 15:15:00,534.15,534.15,533.73,533.88,3610.0,530.6158,530.6158,530.1986,530.3476,3610.0
2023-05-09 15:20:00,534.05,534.06,533.63,533.72,3103.0,530.5165,530.5264,530.0993,530.1887,3103.0
2023-05-09 15:25:00,533.78,533.81,533.47,533.65,6909.0,530.2483,530.2781,529.9403,530.1191,6909.0
2023-05-09 15:30:00,533.67,534.46,533.67,534.46,9619.0,530.139,530.9238,530.139,530.9238,9619.0
2023-05-09 15:35:00,534.41,534.96,534.32,534.7,13155.0,530.8741,531.4205,530.7847,531.1622,13155.0
2023-05-09 15:40:00,534.69,534.91,534.29,534.44,4069.0,531.1523,531.3708,530.7549,530.9039,4069.0
2023-05-09 15:45:00,534.33,535.29,534.29,535.29,10938.0,530.7946,531.7483,530.7549,531.7483,10938.0
2023-05-09 15:50:00,535.1,535.57,534.91,535.13,18221.0,531.5595,532.0264,531.3708,531.5893,18221.0
2023-05-09 15:55:00,534.96,535.13,534.07,534.72,45370.0,531.4205,531.5893,530.5364,531.1821,45370.0
2023-05-10 09:30:00,539.39,539.93,536.55,537.57,33164.0,535.8212,536.3576,532.9999,534.0132,33164.0
2023-05-10 09:35:00,537.62,539.28,537.42,538.72,20051.0,534.0629,535.7119,533.8642,535.1556,20051.0
2023-05-10 09:40:00,538.59,538.59,536.25,536.45,7613.0,535.0264,535.0264,532.7019,532.9006,7613.0
2023-05-10 09:45:00,536.89,536.89,534.4,534.4,5179.0,533.3377,533.3377,530.8642,530.8642,5179.0
2023-05-10 09:50:00,534.88,535.35,534.1,534.1,9527.0,531.341,531.8079,530.5662,530.5662,9527.0
2023-05-10 09:55:00,534.49,536.5,533.95,536.5,12783.0,530.9536,532.9503,530.4171,532.9503,12783.0
2023-05-10 10:00:00,536.16,537.63,535.95,537.31,27294.0,532.6125,534.0728,532.4039,533.7549,27294.0
2023-05-10 10:05:00,537.26,539.06,537.2,537.68,11445.0,533.7052,535.4933,533.6456,534.1225,11445.0
2023-05-10 10:10:00,537.73,537.73,537.02,537.15,3836.0,534.1721,534.1721,533.4668,533.596,3836.0
2023-05-10 10:15:00,537.11,537.44,535.49,536.01,15560.0,533.5562,533.8841,531.947,532.4635,15560.0
2023-05-10 10:20:00,536.0,536.58,535.83,536.0,5519.0,532.4536,533.0297,532.2847,532.4536,5519.0
2023-05-10 10:25:00,535.93,536.61,535.85,536.21,11642.0,532.384,533.0595,532.3046,532.6622,11642.0
2023-05-10 10:30:00,536.22,536.81,535.62,535.62,6581.0,532.6721,533.2582,532.0761,532.0761,6581.0
2023-05-10 10:35:00,535.62,535.63,534.83,535.19,5849.0,532.0761,532.086,531.2913,531.6489,5849.0
2023-05-10 10:40:00,535.08,535.6,534.79,535.01,7233.0,531.5397,532.0562,531.2516,531.4701,7233.0
2023-05-10 10:45:00,534.83,535.1,533.98,534.94,16100.0,531.2913,531.5595,530.4469,531.4006,16100.0
2023-05-10 10:50:00,534.94,534.96,534.34,534.82,8008.0,531.4006,531.4205,530.8046,531.2814,8008.0
2023-05-10 10:55:00,534.62,534.87,533.88,533.92,4745.0,531.0827,531.3311,530.3476,530.3873,4745.0
2023-05-10 11:00:00,533.92,534.14,533.45,533.56,2482.0,530.3873,530.6059,529.9205,530.0297,2482.0
2023-05-10 11:05:00,533.44,534.27,533.44,534.09,7254.0,529.9105,530.735,529.9105,530.5562,7254.0
2023-05-10 11:10:00,534.11,534.25,533.6,533.83,19002.0,530.5761,530.7152,530.0695,530.2979,19002.0
2023-05-10 11:15:00,533.74,533.81,532.8,533.23,38501.0,530.2085,530.2781,529.2748,529.7019,38501.0
2023-05-10 11:20:00,533.15,535.33,533.15,534.58,39866.0,529.6224,531.788,529.6224,531.043,39866.0
2023-05-10 11:25:00,534.55,534.58,533.87,534.51,12878.0,531.0132,531.043,530.3377,530.9734,12878.0
2023-05-10 11:30:00,534.51,534.67,534.03,534.37,15676.0,530.9734,531.1324,530.4966,530.8344,15676.0
2023-05-10 11:35:00,534.37,535.04,534.36,534.43,20568.0,530.8344,531.4999,530.8244,530.894,20568.0
2023-05-10 11:40:00,534.56,534.63,533.63,534.0,6989.0,531.0231,531.0926,530.0993,530.4668,6989.0
2023-05-10 11:45:00,533.93,534.15,533.82,533.97,1940.0,530.3973,530.6158,530.288,530.437,1940.0
2023-05-10 11:50:00,533.97,534.15,533.67,533.76,8909.0,530.437,530.6158,530.139,530.2284,8909.0
2023-05-10 11:55:00,533.64,533.78,533.15,533.5,8038.0,530.1092,530.2483,529.6224,529.9701,8038.0
2023-05-10 12:00:00,533.39,533.39,532.68,533.0,6716.0,529.8609,529.8609,529.1556,529.4734,6716.0
2023-05-10 12:05:00,532.91,533.21,532.73,533.06,8965.0,529.384,529.682,529.2052,529.533,8965.0
2023-05-10 12:10:00,532.95,533.38,532.94,533.24,5308.0,529.4238,529.8509,529.4138,529.7118,5308.0
2023-05-10 12:15:00,533.03,533.48,532.84,533.18,24070.0,529.5032,529.9503,529.3145,529.6522,24070.0
2023-05-10 12:20:00,533.3,533.95,533.29,533.79,10855.0,529.7714,530.4171,529.7615,530.2582,10855.0
2023-05-10 12:25:00,533.9,533.94,533.4,533.7,7521.0,530.3675,530.4072,529.8708,530.1688,7521.0
2023-05-10 12:30:00,533.66,533.78,533.17,533.21,11479.0,530.1291,530.2483,529.6423,529.682,11479.0
2023-05-10 12:35:00,533.25,533.27,532.8,533.21,10230.0,529.7218,529.7416,529.2748,529.682,10230.0
2023-05-10 12:40:00,533.21,533.37,532.73,532.75,6260.0,529.682,529.841,529.2052,529.2251,6260.0
2023-05-10 12:45:00,532.62,532.7,532.39,532.61,2100.0,529.0959,529.1754,528.8675,529.086,2100.0
2023-05-10 12:50:00,532.79,532.96,532.7,532.72,2257.0,529.2648,529.4337,529.1754,529.1953,2257.0
2023-05-10 12:55:00,532.51,532.59,531.76,531.76,4880.0,528.9867,529.0661,528.2416,528.2416,4880.0
2023-05-10 13:00:00,531.94,532.13,531.57,531.76,6671.0,528.4204,528.6092,528.0529,528.2416,6671.0
2023-05-10 13:05:00,531.61,532.1,531.39,531.67,6745.0,528.0926,528.5794,527.8741,528.1522,6745.0
2023-05-10 13:10:00,531.69,531.69,531.22,531.32,5693.0,528.1721,528.1721,527.7052,527.8045,5693.0
2023-05-10 13:15:00,531.46,531.61,531.23,531.44,11675.0,527.9436,528.0926,527.7151,527.9238,11675.0
2023-05-10 13:20:00,531.25,531.32,530.24,530.25,4033.0,527.735,527.8045,526.7317,526.7416,4033.0
2023-05-10 13:25:00,530.24,530.49,530.0,530.29,3931.0,526.7317,526.98,526.4933,526.7814,3931.0
2023-05-10 13:30:00,530.31,530.95,530.31,530.95,1963.0,526.8012,527.437,526.8012,527.437,1963.0
2023-05-10 13:35:00,530.95,531.35,530.89,531.3,14633.0,527.437,527.8344,527.3774,527.7847,14633.0
2023-05-10 13:40:00,531.3,531.38,531.09,531.31,11712.0,527.7847,527.8642,527.5761,527.7946,11712.0
2023-05-10 13:45:00,531.83,532.54,531.78,532.54,4900.0,528.3112,529.0165,528.2615,529.0165,4900.0
2023-05-10 13:50:00,532.51,532.8,532.39,532.63,2632.0,528.9867,529.2748,528.8675,529.1059,2632.0
2023-05-10 13:55:00,532.88,532.88,532.41,532.41,2408.0,529.3542,529.3542,528.8873,528.8873,2408.0
2023-05-10 14:00:00,532.58,533.0,532.51,532.93,2285.0,529.0562,529.4734,528.9867,529.4039,2285.0
2023-05-10 14:05:00,533.11,533.53,533.03,533.26,4358.0,529.5827,529.9999,529.5032,529.7317,4358.0
2023-05-10 14:10:00,533.29,533.58,533.13,533.13,2302.0,529.7615,530.0496,529.6026,529.6026,2302.0
2023-05-10 14:15:00,533.28,533.34,533.09,533.3,1616.0,529.7516,529.8112,529.5628,529.7714,1616.0
2023-05-10 14:20:00,533.19,533.31,532.78,532.99,4031.0,529.6622,529.7814,529.2549,529.4635,4031.0
2023-05-10 14:25:00,532.96,533.16,532.77,532.77,1593.0,529.4337,529.6324,529.245,529.245,1593.0
2023-05-10 14:30:00,532.86,533.38,532.86,533.38,3087.0,529.3344,529.8509,529.3344,529.8509,3087.0
2023-05-10 14:35:00,533.37,533.62,533.34,533.46,2222.0,529.841,530.0893,529.8112,529.9304,2222.0
2023-05-10 14:40:00,533.56,533.56,533.12,533.49,9061.0,530.0297,530.0297,529.5926,529.9602,9061.0
2023-05-10 14:45:00,533.49,533.62,533.11,533.19,9013.0,529.9602,530.0893,529.5827,529.6622,9013.0
2023-05-10 14:50:00,533.19,533.44,533.07,533.07,9556.0,529.6622,529.9105,529.543,529.543,9556.0
2023-05-10 14:55:00,533.04,533.54,533.03,533.49,6393.0,529.5132,530.0099,529.5032,529.9602,6393.0
2023-05-10 15:00:00,533.48,533.72,533.3,533.3,7640.0,529.9503,530.1887,529.7714,529.7714,7640.0
2023-05-10 15:05:00,533.49,533.94,533.42,533.93,4610.0,529.9602,530.4072,529.8907,530.3973,4610.0
2023-05-10 15:10:00,533.97,534.45,533.97,534.13,4839.0,530.437,530.9138,530.437,530.596,4839.0
2023-05-10 15:15:00,534.04,534.22,533.82,534.18,2292.0,530.5066,530.6854,530.288,530.6456,2292.0
2023-05-10 15:20:00,534.15,534.88,534.15,534.7,9374.0,530.6158,531.341,530.6158,531.1622,9374.0
2023-05-10 15:25:00,534.75,534.9,534.63,534.73,5270.0,531.2119,531.3609,531.0926,531.192,5270.0
2023-05-10 15:30:00,534.5,535.04,534.5,535.02,11897.0,530.9635,531.4999,530.9635,531.4801,11897.0
2023-05-10 15:35:00,534.84,534.84,534.1,534.13,10735.0,531.3013,531.3013,530.5662,530.596,10735.0
2023-05-10 15:40:00,534.13,534.59,534.13,534.41,17342.0,530.596,531.0529,530.596,530.8741,17342.0
2023-05-10 15:45:00,534.38,534.66,534.09,534.35,37573.0,530.8443,531.1225,530.5562,530.8145,37573.0
2023-05-10 15:50:00,534.08,534.08,533.16,533.98,34525.0,530.5463,530.5463,529.6324,530.4469,34525.0
2023-05-10 15:55:00,533.93,534.2,533.03,533.33,85025.0,530.3973,530.6655,529.5032,529.8013,85025.0
2023-05-11 09:30:00,532.09,532.45,530.83,531.86,31057.0,528.5695,528.9271,527.3178,528.341,31057.0
2023-05-11 09:35:00,531.84,535.74,531.84,535.16,29051.0,528.3211,532.1953,528.3211,531.6191,29051.0
2023-05-11 09:40:00,534.92,535.34,532.89,533.06,38124.0,531.3807,531.798,529.3642,529.533,38124.0
2023-05-11 09:45:00,532.38,533.08,529.61,529.9,15196.0,528.8575,529.5529,526.1059,526.3939,15196.0
2023-05-11 09:50:00,530.07,530.12,527.9,527.9,28595.0,526.5628,526.6125,524.4072,524.4072,28595.0
2023-05-11 09:55:00,527.24,528.26,526.87,528.07,15327.0,523.7515,524.7648,523.384,524.5761,15327.0
2023-05-11 10:00:00,528.07,528.3,526.28,527.83,16000.0,524.5761,524.8045,522.7979,524.3376,16000.0
2023-05-11 10:05:00,527.71,529.62,527.7,528.51,11177.0,524.2184,526.1158,524.2085,525.0131,11177.0
2023-05-11 10:10:00,528.14,528.16,526.66,527.36,12066.0,524.6456,524.6655,523.1754,523.8708,12066.0
2023-05-11 10:15:00,527.37,528.85,527.21,528.58,29106.0,523.8807,525.3509,523.7217,525.0827,29106.0
2023-05-11 10:20:00,528.16,528.32,526.49,526.63,12115.0,524.6655,524.8244,523.0065,523.1456,12115.0
2023-05-11 10:25:00,526.83,527.75,525.97,527.75,30038.0,523.3443,524.2582,522.4899,524.2582,30038.0
2023-05-11 10:30:00,527.39,528.43,527.05,527.53,5330.0,523.9006,524.9337,523.5628,524.0396,5330.0
2023-05-11 10:35:00,527.17,527.55,526.79,527.11,7108.0,523.682,524.0595,523.3045,523.6224,7108.0
2023-05-11 10:40:00,527.22,527.45,526.37,526.84,11086.0,523.7317,523.9602,522.8873,523.3542,11086.0
2023-05-11 10:45:00,526.83,527.62,526.76,526.8,16108.0,523.3443,524.129,523.2747,523.3145,16108.0
2023-05-11 10:50:00,526.98,527.54,526.8,527.54,15593.0,523.4933,524.0496,523.3145,524.0496,15593.0
2023-05-11 10:55:00,527.91,527.91,526.71,527.12,24358.0,524.4171,524.4171,523.2251,523.6323,24358.0
2023-05-11 11:00:00,527.13,527.53,526.4,526.71,33448.0,523.6423,524.0396,522.9171,523.2251,33448.0
2023-05-11 11:05:00,526.76,527.96,526.5,527.86,14987.0,523.2747,524.4668,523.0164,524.3674,14987.0
2023-05-11 11:10:00,527.96,527.96,527.0,527.83,9946.0,524.4668,524.4668,523.5131,524.3376,9946.0
2023-05-11 11:15:00,527.95,528.29,527.21,527.29,5163.0,524.4568,524.7946,523.7217,523.8012,5163.0
2023-05-11 11:20:00,527.5,528.42,527.2,528.42,7130.0,524.0098,524.9237,523.7118,524.9237,7130.0
2023-05-11 11:25:00,528.27,528.52,527.88,528.12,6347.0,524.7747,525.0231,524.3873,524.6257,6347.0
2023-05-11 11:30:00,528.2,528.65,527.98,528.05,8405.0,524.7052,525.1522,524.4866,524.5562,8405.0
2023-05-11 11:35:00,528.0,528.0,527.39,527.71,4726.0,524.5065,524.5065,523.9006,524.2184,4726.0
2023-05-11 11:40:00,527.72,528.41,527.58,528.41,8485.0,524.2284,524.9138,524.0893,524.9138,8485.0
2023-05-11 11:45:00,528.18,528.3,527.5,527.71,6943.0,524.6853,524.8045,524.0098,524.2184,6943.0
2023-05-11 11:50:00,527.56,528.12,527.41,527.42,6311.0,524.0694,524.6257,523.9204,523.9304,6311.0
2023-05-11 11:55:00,527.42,527.61,527.0,527.37,21720.0,523.9304,524.1191,523.5131,523.8807,21720.0
2023-05-11 12:00:00,527.34,527.48,526.69,527.11,18411.0,523.8509,523.99,523.2052,523.6224,18411.0
2023-05-11 12:05:00,527.25,528.27,527.0,527.5,14975.0,523.7615,524.7747,523.5131,524.0098,14975.0
2023-05-11 12:10:00,527.29,527.56,526.83,527.56,11884.0,523.8012,524.0694,523.3443,524.0694,11884.0
2023-05-11 12:15:00,527.36,527.83,525.9,526.38,30105.0,523.8708,524.3376,522.4204,522.8972,30105.0
2023-05-11 12:20:00,526.19,527.27,526.0,527.23,20670.0,522.7085,523.7813,522.5197,523.7416,20670.0
2023-05-11 12:25:00,527.21,527.21,526.17,526.92,10080.0,523.7217,523.7217,522.6886,523.4337,10080.0
2023-05-11 12:30:00,526.83,527.06,526.72,526.8,7920.0,523.3443,523.5727,523.235,523.3145,7920.0
2023-05-11 12:35:00,526.69,527.9,526.52,527.25,20578.0,523.2052,524.4072,523.0363,523.7615,20578.0
2023-05-11 12:40:00,527.27,527.67,527.24,527.51,6135.0,523.7813,524.1787,523.7515,524.0198,6135.0
2023-05-11 12:45:00,527.46,527.68,526.9,527.04,11789.0,523.9701,524.1886,523.4138,523.5529,11789.0
2023-05-11 12:50:00,527.04,527.76,526.91,527.45,9689.0,523.5529,524.2681,523.4237,523.9602,9689.0
2023-05-11 12:55:00,527.53,527.96,527.34,527.81,11903.0,524.0396,524.4668,523.8509,524.3178,11903.0
2023-05-11 13:00:00,527.8,527.8,527.15,527.25,6839.0,524.3078,524.3078,523.6621,523.7615,6839.0
2023-05-11 13:05:00,527.16,527.22,526.68,526.76,11276.0,523.6721,523.7317,523.1952,523.2747,11276.0
2023-05-11 13:10:00,526.82,527.1,526.65,527.0,7106.0,523.3343,523.6125,523.1654,523.5131,7106.0
2023-05-11 13:15:00,526.84,527.42,526.76,527.18,12074.0,523.3542,523.9304,523.2747,523.6919,12074.0
2023-05-11 13:20:00,527.07,527.37,526.74,527.12,9134.0,523.5827,523.8807,523.2549,523.6323,9134.0
2023-05-11 13:25:00,527.01,527.11,526.53,526.98,9719.0,523.5231,523.6224,523.0462,523.4933,9719.0
2023-05-11 13:30:00,526.9,527.05,526.61,527.0,10394.0,523.4138,523.5628,523.1257,523.5131,10394.0
2023-05-11 13:35:00,526.9,527.7,526.71,527.59,18815.0,523.4138,524.2085,523.2251,524.0992,18815.0
2023-05-11 13:40:00,527.59,527.59,526.91,527.04,14869.0,524.0992,524.0992,523.4237,523.5529,14869.0
2023-05-11 13:45:00,527.04,527.55,526.41,526.69,12078.0,523.5529,524.0595,522.927,523.2052,12078.0
2023-05-11 13:50:00,526.46,527.13,526.24,527.13,6957.0,522.9767,523.6423,522.7582,523.6423,6957.0
2023-05-11 13:55:00,527.08,527.17,526.56,526.92,4499.0,523.5926,523.682,523.076,523.4337,4499.0
2023-05-11 14:00:00,526.88,526.88,526.23,526.42,4620.0,523.3939,523.3939,522.7482,522.937,4620.0
2023-05-11 14:05:00,526.21,526.39,525.99,526.25,7516.0,522.7284,522.9072,522.5098,522.7681,7516.0
2023-05-11 14:10:00,526.17,526.17,525.06,525.39,15030.0,522.6886,522.6886,521.586,521.9138,15030.0
2023-05-11 14:15:00,525.36,526.44,525.28,526.19,15813.0,521.884,522.9568,521.8045,522.7085,15813.0
2023-05-11 14:20:00,526.19,526.35,525.2,526.17,17184.0,522.7085,522.8674,521.725,522.6886,17184.0
2023-05-11 14:25:00,526.19,526.81,526.16,526.52,9709.0,522.7085,523.3244,522.6787,523.0363,9709.0
2023-05-11 14:30:00,526.53,526.53,526.0,526.28,11050.0,523.0462,523.0462,522.5197,522.7979,11050.0
2023-05-11 14:35:00,526.33,527.01,525.85,526.58,13905.0,522.8476,523.5231,522.3707,523.0959,13905.0
2023-05-11 14:40:00,526.65,527.26,526.65,526.84,9060.0,523.1654,523.7714,523.1654,523.3542,9060.0
2023-05-11 14:45:00,526.96,527.35,526.43,527.25,23522.0,523.4734,523.8608,522.9469,523.7615,23522.0
2023-05-11 14:50:00,527.22,527.66,526.83,527.31,19189.0,523.7317,524.1688,523.3443,523.8211,19189.0
2023-05-11 14:55:00,527.3,527.58,527.01,527.57,15901.0,523.8111,524.0893,523.5231,524.0794,15901.0
2023-05-11 15:00:00,527.6,528.0,527.59,527.79,11030.0,524.1092,524.5065,524.0992,524.2979,11030.0
2023-05-11 15:05:00,527.66,528.11,527.54,527.99,54456.0,524.1688,524.6158,524.0496,524.4966,54456.0
2023-05-11 15:10:00,527.89,527.95,527.35,527.52,25516.0,524.3972,524.4568,523.8608,524.0297,25516.0
2023-05-11 15:15:00,527.52,527.72,527.07,527.39,48325.0,524.0297,524.2284,523.5827,523.9006,48325.0
2023-05-11 15:20:00,527.32,527.48,527.06,527.27,17088.0,523.831,523.99,523.5727,523.7813,17088.0
2023-05-11 15:25:00,527.22,527.5,527.09,527.25,33111.0,523.7317,524.0098,523.6025,523.7615,33111.0
2023-05-11 15:30:00,527.26,527.46,527.18,527.33,13195.0,523.7714,523.9701,523.6919,523.8409,13195.0
2023-05-11 15:35:00,527.33,527.46,527.14,527.34,15683.0,523.8409,523.9701,523.6522,523.8509,15683.0
2023-05-11 15:40:00,527.24,528.08,527.05,528.08,10106.0,523.7515,524.586,523.5628,524.586,10106.0
2023-05-11 15:45:00,528.13,528.5,528.06,528.42,32635.0,524.6357,525.0032,524.5661,524.9237,32635.0
2023-05-11 15:50:00,528.35,528.68,527.5,528.64,43955.0,524.8542,525.182,524.0098,525.1423,43955.0
2023-05-11 15:55:00,528.61,530.06,528.6,529.79,52088.0,525.1125,526.5529,525.1025,526.2847,52088.0
2023-05-12 09:30:00,531.75,534.97,530.03,530.03,28248.0,528.2317,531.4304,526.5231,526.5231,28248.0
2023-05-12 09:35:00,530.5,530.51,529.58,529.87,2781.0,526.99,526.9999,526.0761,526.3641,2781.0
2023-05-12 09:40:00,530.45,531.85,530.34,530.85,9815.0,526.9403,528.331,526.831,527.3377,9815.0
2023-05-12 09:45:00,530.86,531.99,530.69,531.56,8860.0,527.3476,528.4701,527.1787,528.043,8860.0
2023-05-12 09:50:00,531.56,532.11,531.53,532.01,5237.0,528.043,528.5893,528.0132,528.49,5237.0
2023-05-12 09:55:00,532.02,532.19,531.61,531.61,6421.0,528.4999,528.6688,528.0926,528.0926,6421.0
2023-05-12 10:00:00,530.86,532.47,530.31,531.92,30886.0,527.3476,528.9469,526.8012,528.4006,30886.0
2023-05-12 10:05:00,531.83,532.03,529.73,530.35,8518.0,528.3112,528.5099,526.2251,526.841,8518.0
2023-05-12 10:10:00,530.13,530.7,528.74,528.78,30353.0,526.6224,527.1887,525.2416,525.2814,30353.0
2023-05-12 10:15:00,528.86,528.86,527.8,528.0,9149.0,525.3608,525.3608,524.3078,524.5065,9149.0
2023-05-12 10:20:00,527.79,528.42,527.35,527.35,6151.0,524.2979,524.9237,523.8608,523.8608,6151.0
2023-05-12 10:25:00,526.99,526.99,526.16,526.33,15648.0,523.5032,523.5032,522.6787,522.8476,15648.0
2023-05-12 10:30:00,526.24,526.68,525.95,526.06,5284.0,522.7582,523.1952,522.4701,522.5794,5284.0
2023-05-12 10:35:00,526.03,526.03,525.36,525.74,3745.0,522.5496,522.5496,521.884,522.2615,3745.0
2023-05-12 10:40:00,525.74,525.91,524.85,524.85,6717.0,522.2615,522.4303,521.3774,521.3774,6717.0
2023-05-12 10:45:00,524.65,524.73,523.62,523.91,7528.0,521.1787,521.2582,520.1555,520.4436,7528.0
2023-05-12 10:50:00,523.67,523.71,522.83,522.86,11228.0,520.2052,520.2449,519.3707,519.4005,11228.0
2023-05-12 10:55:00,522.86,522.94,522.28,522.59,12192.0,519.4005,519.48,518.8244,519.1323,12192.0
2023-05-12 11:00:00,522.6,523.55,522.6,522.9,8247.0,519.1422,520.086,519.1422,519.4403,8247.0
2023-05-12 11:05:00,522.57,523.23,522.57,522.86,9094.0,519.1124,519.7681,519.1124,519.4005,9094.0
2023-05-12 11:10:00,522.77,523.22,522.27,522.31,10612.0,519.3111,519.7581,518.8144,518.8542,10612.0
2023-05-12 11:15:00,522.26,522.29,521.93,522.17,9289.0,518.8045,518.8343,518.4767,518.7151,9289.0
2023-05-12 11:20:00,522.18,522.28,521.7,521.94,13829.0,518.725,518.8244,518.2482,518.4866,13829.0
2023-05-12 11:25:00,521.95,522.17,521.61,521.61,12822.0,518.4965,518.7151,518.1588,518.1588,12822.0
2023-05-12 11:30:00,521.67,523.2,521.44,523.11,7984.0,518.2184,519.7383,517.9899,519.6489,7984.0
2023-05-12 11:35:00,523.14,523.15,522.16,522.48,9463.0,519.6787,519.6886,518.7052,519.023,9463.0
2023-05-12 11:40:00,522.48,522.94,522.4,522.59,5507.0,519.023,519.48,518.9436,519.1323,5507.0
2023-05-12 11:45:00,522.5,524.3,522.46,524.29,3164.0,519.0429,520.831,519.0032,520.8211,3164.0
2023-05-12 11:50:00,524.39,524.5,523.88,524.03,9556.0,520.9204,521.0297,520.4138,520.5628,9556.0
2023-05-12 11:55:00,523.96,524.54,523.77,524.52,6902.0,520.4932,521.0694,520.3045,521.0495,6902.0
2023-05-12 12:00:00,524.55,524.55,523.51,523.59,13417.0,521.0793,521.0793,520.0462,520.1257,13417.0
2023-05-12 12:05:00,523.44,523.74,523.32,523.54,13111.0,519.9767,520.2747,519.8575,520.076,13111.0
2023-05-12 12:10:00,523.54,523.79,523.36,523.76,7152.0,520.076,520.3244,519.8972,520.2946,7152.0
2023-05-12 12:15:00,523.64,523.84,523.55,523.7,2184.0,520.1754,520.374,520.086,520.235,2184.0
2023-05-12 12:20:00,523.49,523.49,522.97,523.46,9291.0,520.0264,520.0264,519.5098,519.9966,9291.0
2023-05-12 12:25:00,523.49,523.84,523.49,523.75,2500.0,520.0264,520.374,520.0264,520.2846,2500.0
2023-05-12 12:30:00,523.56,524.18,523.46,524.08,2745.0,520.0959,520.7118,519.9966,520.6125,2745.0
2023-05-12 12:35:00,524.15,524.95,524.14,524.55,8898.0,520.682,521.4767,520.6721,521.0793,8898.0
2023-05-12 12:40:00,524.37,524.91,524.35,524.72,6801.0,520.9005,521.437,520.8807,521.2482,6801.0
2023-05-12 12:45:00,524.53,524.67,524.45,524.66,3345.0,521.0595,521.1985,520.98,521.1886,3345.0
2023-05-12 12:50:00,524.67,525.42,524.63,524.63,6991.0,521.1985,521.9436,521.1588,521.1588,6991.0
2023-05-12 12:55:00,524.49,524.51,523.96,524.37,10287.0,521.0197,521.0396,520.4932,520.9005,10287.0
2023-05-12 13:00:00,523.92,524.26,523.82,524.15,4918.0,520.4535,520.7913,520.3542,520.682,4918.0
2023-05-12 13:05:00,524.32,524.39,524.18,524.18,3105.0,520.8509,520.9204,520.7118,520.7118,3105.0
2023-05-12 13:10:00,524.17,524.52,523.91,523.91,4440.0,520.7019,521.0495,520.4436,520.4436,4440.0
2023-05-12 13:15:00,524.0,524.19,523.35,523.41,4389.0,520.533,520.7217,519.8873,519.9469,4389.0
2023-05-12 13:20:00,523.36,524.2,523.2,524.2,8252.0,519.8972,520.7317,519.7383,520.7317,8252.0
2023-05-12 13:25:00,524.2,524.2,523.77,524.11,2765.0,520.7317,520.7317,520.3045,520.6423,2765.0
2023-05-12 13:30:00,523.9,524.24,523.65,523.72,8218.0,520.4336,520.7714,520.1853,520.2548,8218.0
2023-05-12 13:35:00,523.73,524.1,523.53,523.75,3893.0,520.2648,520.6323,520.0661,520.2846,3893.0
2023-05-12 13:40:00,523.62,524.13,523.44,523.49,2542.0,520.1555,520.6621,519.9767,520.0264,2542.0
2023-05-12 13:45:00,523.41,523.41,522.69,522.93,10556.0,519.9469,519.9469,519.2316,519.4701,10556.0
2023-05-12 13:50:00,523.13,523.49,522.88,522.88,4325.0,519.6687,520.0264,519.4204,519.4204,4325.0
2023-05-12 13:55:00,522.73,522.9,522.62,522.84,2403.0,519.2714,519.4403,519.1621,519.3807,2403.0
2023-05-12 14:00:00,522.84,523.57,522.77,523.32,6985.0,519.3807,520.1058,519.3111,519.8575,6985.0
2023-05-12 14:05:00,523.35,523.4,523.11,523.31,4187.0,519.8873,519.937,519.6489,519.8475,4187.0
2023-05-12 14:10:00,523.32,523.32,522.61,522.67,3511.0,519.8575,519.8575,519.1522,519.2118,3511.0
2023-05-12 14:15:00,522.68,522.95,522.55,522.56,3188.0,519.2217,519.4899,519.0926,519.1025,3188.0
2023-05-12 14:20:00,522.44,522.82,522.33,522.82,5883.0,518.9833,519.3608,518.874,519.3608,5883.0
2023-05-12 14:25:00,522.87,523.15,522.62,522.62,5851.0,519.4105,519.6886,519.1621,519.1621,5851.0
2023-05-12 14:30:00,522.61,523.13,522.28,522.77,7546.0,519.1522,519.6687,518.8244,519.3111,7546.0
2023-05-12 14:35:00,522.87,522.94,522.53,522.65,6726.0,519.4105,519.48,519.0727,519.1919,6726.0
2023-05-12 14:40:00,522.66,522.74,522.4,522.65,5990.0,519.2018,519.2813,518.9436,519.1919,5990.0
2023-05-12 14:45:00,522.67,523.0,522.66,522.78,4182.0,519.2118,519.5396,519.2018,519.3211,4182.0
2023-05-12 14:50:00,522.84,523.42,522.83,523.29,4232.0,519.3807,519.9568,519.3707,519.8277,4232.0
2023-05-12 14:55:00,523.38,523.56,523.14,523.24,5495.0,519.9171,520.0959,519.6787,519.778,5495.0
2023-05-12 15:00:00,523.24,523.61,523.1,523.17,10269.0,519.778,520.1456,519.6389,519.7085,10269.0
2023-05-12 15:05:00,523.17,523.61,523.17,523.19,5436.0,519.7085,520.1456,519.7085,519.7283,5436.0
2023-05-12 15:10:00,523.18,523.43,522.65,522.65,16482.0,519.7184,519.9668,519.1919,519.1919,16482.0
2023-05-12 15:15:00,522.65,523.29,522.65,523.29,9243.0,519.1919,519.8277,519.1919,519.8277,9243.0
2023-05-12 15:20:00,523.43,524.0,523.37,524.0,3528.0,519.9668,520.533,519.9072,520.533,3528.0
2023-05-12 15:25:00,524.15,524.15,523.33,523.52,9850.0,520.682,520.682,519.8674,520.0562,9850.0
2023-05-12 15:30:00,523.58,523.9,523.17,523.9,45679.0,520.1158,520.4336,519.7085,520.4336,45679.0
2023-05-12 15:35:00,524.07,524.73,523.98,524.02,7992.0,520.6025,521.2582,520.5131,520.5528,7992.0
2023-05-12 15:40:00,524.04,524.65,524.03,524.39,19618.0,520.5727,521.1787,520.5628,520.9204,19618.0
2023-05-12 15:45:00,524.4,524.72,524.38,524.59,44613.0,520.9303,521.2482,520.9105,521.1191,44613.0
2023-05-12 15:50:00,524.55,525.17,524.24,524.48,44220.0,521.0793,521.6952,520.7714,521.0098,44220.0
2023-05-12 15:55:00,524.57,524.72,524.04,524.68,76679.0,521.0992,521.2482,520.5727,521.2085,76679.0
2023-05-15 09:30:00,524.25,524.67,522.02,523.34,39702.0,520.7813,521.1985,518.5661,519.8773,39702.0
2023-05-15 09:35:00,523.04,523.62,522.51,522.89,4877.0,519.5793,520.1555,519.0528,519.4303,4877.0
2023-05-15 09:40:00,523.0,523.0,521.67,522.17,4377.0,519.5396,519.5396,518.2184,518.7151,4377.0
2023-05-15 09:45:00,522.25,523.85,522.24,523.67,3198.0,518.7946,520.384,518.7846,520.2052,3198.0
2023-05-15 09:50:00,523.56,523.58,522.35,522.64,6017.0,520.0959,520.1158,518.8939,519.182,6017.0
2023-05-15 09:55:00,522.54,523.3,522.22,523.0,4043.0,519.0826,519.8376,518.7648,519.5396,4043.0
2023-05-15 10:00:00,523.4,524.49,523.0,524.25,16622.0,519.937,521.0197,519.5396,520.7813,16622.0
2023-05-15 10:05:00,524.18,524.28,523.33,523.95,15940.0,520.7118,520.8111,519.8674,520.4833,15940.0
2023-05-15 10:10:00,523.66,524.06,523.59,523.74,11123.0,520.1952,520.5926,520.1257,520.2747,11123.0
2023-05-15 10:15:00,523.73,524.26,523.29,524.06,2825.0,520.2648,520.7913,519.8277,520.5926,2825.0
2023-05-15 10:20:00,524.12,524.38,523.74,524.0,6264.0,520.6522,520.9105,520.2747,520.533,6264.0
2023-05-15 10:25:00,524.04,525.28,524.0,524.74,4531.0,520.5727,521.8045,520.533,521.2681,4531.0
2023-05-15 10:30:00,524.58,525.14,524.15,524.38,17365.0,521.1091,521.6654,520.682,520.9105,17365.0
2023-05-15 10:35:00,524.2,524.5,523.97,524.5,3515.0,520.7317,521.0297,520.5032,521.0297,3515.0
2023-05-15 10:40:00,524.5,524.59,524.0,524.04,8529.0,521.0297,521.1191,520.533,520.5727,8529.0
2023-05-15 10:45:00,524.0,524.22,523.51,523.56,10762.0,520.533,520.7515,520.0462,520.0959,10762.0
2023-05-15 10:50:00,523.34,524.09,523.34,523.36,3101.0,519.8773,520.6224,519.8773,519.8972,3101.0
2023-05-15 10:55:00,523.31,523.56,522.93,523.27,2980.0,519.8475,520.0959,519.4701,519.8078,2980.0
2023-05-15 11:00:00,523.27,523.68,523.19,523.43,12797.0,519.8078,520.2151,519.7283,519.9668,12797.0
2023-05-15 11:05:00,523.37,523.55,523.11,523.11,1552.0,519.9072,520.086,519.6489,519.6489,1552.0
2023-05-15 11:10:00,523.29,523.56,523.19,523.33,6257.0,519.8277,520.0959,519.7283,519.8674,6257.0
2023-05-15 11:15:00,523.18,523.7,523.06,523.41,5880.0,519.7184,520.235,519.5992,519.9469,5880.0
2023-05-15 11:20:00,523.38,523.54,522.85,522.99,8187.0,519.9171,520.076,519.3906,519.5297,8187.0
2023-05-15 11:25:00,523.0,523.64,523.0,523.6,6930.0,519.5396,520.1754,519.5396,520.1356,6930.0
2023-05-15 11:30:00,523.39,523.62,522.95,523.04,5184.0,519.927,520.1555,519.4899,519.5793,5184.0
2023-05-15 11:35:00,523.04,523.32,522.91,522.92,2087.0,519.5793,519.8575,519.4502,519.4601,2087.0
2023-05-15 11:40:00,522.97,522.97,521.93,522.3,7233.0,519.5098,519.5098,518.4767,518.8442,7233.0
2023-05-15 11:45:00,522.34,522.37,522.0,522.37,6628.0,518.884,518.9138,518.5462,518.9138,6628.0
2023-05-15 11:50:00,522.24,522.77,522.14,522.14,6743.0,518.7846,519.3111,518.6853,518.6853,6743.0
2023-05-15 11:55:00,522.02,522.45,521.85,521.95,4229.0,518.5661,518.9932,518.3972,518.4965,4229.0
2023-05-15 12:00:00,522.01,522.12,521.63,521.66,4125.0,518.5561,518.6654,518.1787,518.2085,4125.0
2023-05-15 12:05:00,521.69,521.69,521.22,521.28,6206.0,518.2383,518.2383,517.7714,517.831,6206.0
2023-05-15 12:10:00,521.15,521.51,521.02,521.4,3400.0,517.7018,518.0595,517.5727,517.9502,3400.0
2023-05-15 12:15:00,521.25,521.36,520.89,521.1,9049.0,517.8012,517.9104,517.4436,517.6522,9049.0
2023-05-15 12:20:00,520.9,520.95,520.26,520.44,7529.0,517.4535,517.5032,516.8177,516.9965,7529.0
2023-05-15 12:25:00,520.25,520.87,520.13,520.79,4358.0,516.8078,517.4237,516.6886,517.3442,4358.0
2023-05-15 12:30:00,520.69,521.39,520.5,521.39,4103.0,517.2449,517.9403,517.0561,517.9403,4103.0
2023-05-15 12:35:00,521.42,521.62,521.22,521.47,2910.0,517.9701,518.1687,517.7714,518.0197,2910.0
2023-05-15 12:40:00,521.46,522.0,521.33,522.0,4941.0,518.0098,518.5462,517.8806,518.5462,4941.0
2023-05-15 12:45:00,522.2,522.67,522.03,522.29,4869.0,518.7449,519.2118,518.576,518.8343,4869.0
2023-05-15 12:50:00,522.15,522.28,522.07,522.12,5112.0,518.6952,518.8244,518.6158,518.6654,5112.0
2023-05-15 12:55:00,522.18,522.99,522.1,522.89,5563.0,518.725,519.5297,518.6456,519.4303,5563.0
2023-05-15 13:00:00,523.01,523.43,522.93,523.18,7850.0,519.5495,519.9668,519.4701,519.7184,7850.0
2023-05-15 13:05:00,523.13,523.5,523.13,523.49,4710.0,519.6687,520.0363,519.6687,520.0264,4710.0
2023-05-15 13:10:00,523.63,523.91,523.28,523.42,4403.0,520.1654,520.4436,519.8177,519.9568,4403.0
2023-05-15 13:15:00,523.45,523.6,523.1,523.18,3535.0,519.9866,520.1356,519.6389,519.7184,3535.0
2023-05-15 13:20:00,523.24,523.24,522.34,522.34,4854.0,519.778,519.778,518.884,518.884,4854.0
2023-05-15 13:25:00,522.4,522.47,521.69,521.98,7154.0,518.9436,519.0131,518.2383,518.5263,7154.0
2023-05-15 13:30:00,522.01,522.07,521.52,521.83,8464.0,518.5561,518.6158,518.0694,518.3773,8464.0
2023-05-15 13:35:00,521.85,522.04,521.66,521.96,3826.0,518.3972,518.5859,518.2085,518.5065,3826.0
2023-05-15 13:40:00,522.01,522.01,521.65,521.9,5746.0,518.5561,518.5561,518.1985,518.4469,5746.0
2023-05-15 13:45:00,521.9,521.9,521.54,521.8,4332.0,518.4469,518.4469,518.0893,518.3475,4332.0
2023-05-15 13:50:00,521.61,522.24,521.6,522.11,12686.0,518.1588,518.7846,518.1489,518.6555,12686.0
2023-05-15 13:55:00,522.45,522.91,522.44,522.9,3152.0,518.9932,519.4502,518.9833,519.4403,3152.0
2023-05-15 14:00:00,522.9,523.27,522.73,523.2,6897.0,519.4403,519.8078,519.2714,519.7383,6897.0
2023-05-15 14:05:00,523.25,523.6,523.24,523.53,4027.0,519.7879,520.1356,519.778,520.0661,4027.0
2023-05-15 14:10:00,523.53,524.04,523.53,523.84,14005.0,520.0661,520.5727,520.0661,520.374,14005.0
2023-05-15 14:15:00,523.84,523.88,523.34,523.45,12536.0,520.374,520.4138,519.8773,519.9866,12536.0
2023-05-15 14:20:00,523.45,524.02,523.42,524.0,12173.0,519.9866,520.5528,519.9568,520.533,12173.0
2023-05-15 14:25:00,524.0,524.07,523.41,523.57,5985.0,520.533,520.6025,519.9469,520.1058,5985.0
2023-05-15 14:30:00,523.59,523.9,523.5,523.52,10625.0,520.1257,520.4336,520.0363,520.0562,10625.0
2023-05-15 14:35:00,523.63,523.75,523.56,523.62,4170.0,520.1654,520.2846,520.0959,520.1555,4170.0
2023-05-15 14:40:00,523.63,524.0,523.57,523.57,9619.0,520.1654,520.533,520.1058,520.1058,9619.0
2023-05-15 14:45:00,523.87,524.01,523.72,523.97,9198.0,520.4038,520.5429,520.2548,520.5032,9198.0
2023-05-15 14:50:00,524.0,524.04,523.6,523.91,9405.0,520.533,520.5727,520.1356,520.4436,9405.0
2023-05-15 14:55:00,523.94,523.98,523.54,523.77,9473.0,520.4734,520.5131,520.076,520.3045,9473.0
2023-05-15 15:00:00,523.89,524.14,523.76,523.8,7139.0,520.4237,520.6721,520.2946,520.3343,7139.0
2023-05-15 15:05:00,523.92,524.0,523.7,523.87,2692.0,520.4535,520.533,520.235,520.4038,2692.0
2023-05-15 15:10:00,523.86,523.93,523.6,523.79,5326.0,520.3939,520.4634,520.1356,520.3244,5326.0
2023-05-15 15:15:00,523.86,523.86,523.16,523.45,5662.0,520.3939,520.3939,519.6985,519.9866,5662.0
2023-05-15 15:20:00,523.44,523.97,523.43,523.97,4118.0,519.9767,520.5032,519.9668,520.5032,4118.0
2023-05-15 15:25:00,523.86,524.01,523.72,523.93,6013.0,520.3939,520.5429,520.2548,520.4634,6013.0
2023-05-15 15:30:00,523.93,524.01,523.81,523.87,10702.0,520.4634,520.5429,520.3442,520.4038,10702.0
2023-05-15 15:35:00,523.75,524.59,523.68,524.3,11619.0,520.2846,521.1191,520.2151,520.831,11619.0
2023-05-15 15:40:00,524.24,524.29,523.87,523.92,8197.0,520.7714,520.8211,520.4038,520.4535,8197.0
2023-05-15 15:45:00,524.0,524.06,523.48,523.95,12969.0,520.533,520.5926,520.0164,520.4833,12969.0
2023-05-15 15:50:00,523.77,524.07,523.22,523.23,22236.0,520.3045,520.6025,519.7581,519.7681,22236.0
2023-05-15 15:55:00,523.18,524.25,523.0,524.15,81002.0,519.7184,520.7813,519.5396,520.682,81002.0
2023-05-16 09:30:00,521.26,522.7,519.67,520.42,27602.0,517.8111,519.2416,516.2316,516.9767,27602.0
2023-05-16 09:35:00,520.11,521.18,519.67,519.85,9370.0,516.6687,517.7316,516.2316,516.4104,9370.0
2023-05-16 09:40:00,520.05,521.86,519.83,521.6,16281.0,516.6091,518.4071,516.3906,518.1489,16281.0
2023-05-16 09:45:00,521.6,522.37,521.54,521.79,10546.0,518.1489,518.9138,518.0893,518.3376,10546.0
2023-05-16 09:50:00,521.79,521.79,520.18,520.62,3200.0,518.3376,518.3376,516.7383,517.1753,3200.0
2023-05-16 09:55:00,520.61,521.1,520.17,521.1,3152.0,517.1654,517.6522,516.7283,517.6522,3152.0
2023-05-16 10:00:00,521.55,521.73,520.97,521.55,2301.0,518.0992,518.278,517.523,518.0992,2301.0
2023-05-16 10:05:00,521.8,522.64,521.66,521.82,10252.0,518.3475,519.182,518.2085,518.3674,10252.0
2023-05-16 10:10:00,521.7,521.71,521.3,521.64,2814.0,518.2482,518.2581,517.8508,518.1886,2814.0
2023-05-16 10:15:00,521.16,521.49,521.01,521.21,2648.0,517.7118,518.0396,517.5628,517.7614,2648.0
2023-05-16 10:20:00,521.39,521.4,520.83,520.85,1331.0,517.9403,517.9502,517.384,517.4038,1331.0
2023-05-16 10:25:00,520.87,521.04,520.51,520.78,2824.0,517.4237,517.5926,517.0661,517.3343,2824.0
2023-05-16 10:30:00,520.86,521.07,520.25,520.57,3871.0,517.4138,517.6224,516.8078,517.1257,3871.0
2023-05-16 10:35:00,520.44,520.44,519.32,519.32,8196.0,516.9965,516.9965,515.8839,515.8839,8196.0
2023-05-16 10:40:00,519.27,520.0,519.17,520.0,18671.0,515.8343,516.5594,515.7349,516.5594,18671.0
2023-05-16 10:45:00,519.76,520.51,519.76,520.51,2064.0,516.321,517.0661,516.321,517.0661,2064.0
2023-05-16 10:50:00,520.38,520.44,519.65,519.8,3776.0,516.9369,516.9965,516.2118,516.3608,3776.0
2023-05-16 10:55:00,519.8,519.8,519.22,519.23,8773.0,516.3608,516.3608,515.7846,515.7945,8773.0
2023-05-16 11:00:00,519.27,519.74,519.27,519.73,3443.0,515.8343,516.3012,515.8343,516.2912,3443.0
2023-05-16 11:05:00,519.74,520.19,519.48,520.0,1868.0,516.3012,516.7482,516.0429,516.5594,1868.0
2023-05-16 11:10:00,519.79,520.45,519.79,520.18,2877.0,516.3508,517.0065,516.3508,516.7383,2877.0
2023-05-16 11:15:00,520.08,520.26,519.72,520.01,3296.0,516.6389,516.8177,516.2813,516.5694,3296.0
2023-05-16 11:20:00,520.25,520.7,520.19,520.48,2163.0,516.8078,517.2548,516.7482,517.0363,2163.0
2023-05-16 11:25:00,520.5,521.15,520.49,521.02,9861.0,517.0561,517.7018,517.0462,517.5727,9861.0
2023-05-16 11:30:00,521.02,521.02,520.54,520.74,4682.0,517.5727,517.5727,517.0959,517.2946,4682.0
2023-05-16 11:35:00,520.75,520.85,520.16,520.17,3972.0,517.3045,517.4038,516.7184,516.7283,3972.0
2023-05-16 11:40:00,520.17,520.4,519.85,520.21,3113.0,516.7283,516.9568,516.4104,516.7681,3113.0
2023-05-16 11:45:00,520.02,520.55,520.02,520.42,1700.0,516.5793,517.1058,516.5793,516.9767,1700.0
2023-05-16 11:50:00,520.48,521.05,520.44,521.05,2766.0,517.0363,517.6025,516.9965,517.6025,2766.0
2023-05-16 11:55:00,521.0,521.0,520.42,520.45,3816.0,517.5528,517.5528,516.9767,517.0065,3816.0
2023-05-16 12:00:00,520.55,520.55,519.96,520.12,6584.0,517.1058,517.1058,516.5197,516.6787,6584.0
2023-05-16 12:05:00,520.24,520.24,519.81,519.85,2000.0,516.7979,516.7979,516.3707,516.4104,2000.0
2023-05-16 12:10:00,519.82,520.56,519.82,520.38,4132.0,516.3806,517.1157,516.3806,516.9369,4132.0
2023-05-16 12:15:00,520.51,520.57,520.07,520.18,11845.0,517.0661,517.1257,516.629,516.7383,11845.0
2023-05-16 12:20:00,520.27,520.63,520.27,520.63,2413.0,516.8277,517.1853,516.8277,517.1853,2413.0
2023-05-16 12:25:00,520.57,520.82,520.52,520.58,1858.0,517.1257,517.374,517.076,517.1356,1858.0
2023-05-16 12:30:00,520.69,520.71,520.28,520.53,2836.0,517.2449,517.2647,516.8376,517.0859,2836.0
2023-05-16 12:35:00,520.59,521.07,520.48,520.98,1501.0,517.1455,517.6224,517.0363,517.533,1501.0
2023-05-16 12:40:00,521.69,521.69,521.19,521.25,1537.0,518.2383,518.2383,517.7416,517.8012,1537.0
2023-05-16 12:45:00,521.06,521.19,521.06,521.17,2500.0,517.6124,517.7416,517.6124,517.7217,2500.0
2023-05-16 12:50:00,521.29,521.48,521.14,521.36,1610.0,517.8409,518.0297,517.6919,517.9104,1610.0
2023-05-16 12:55:00,521.32,521.68,521.14,521.18,2876.0,517.8707,518.2283,517.6919,517.7316,2876.0
2023-05-16 13:00:00,521.44,521.49,521.2,521.21,1725.0,517.9899,518.0396,517.7515,517.7614,1725.0
2023-05-16 13:05:00,521.07,521.46,521.07,521.26,2230.0,517.6224,518.0098,517.6224,517.8111,2230.0
2023-05-16 13:10:00,521.14,521.53,520.98,521.51,4004.0,517.6919,518.0793,517.533,518.0595,4004.0
2023-05-16 13:15:00,521.51,521.66,521.37,521.54,3800.0,518.0595,518.2085,517.9204,518.0893,3800.0
2023-05-16 13:20:00,521.42,521.54,521.16,521.27,5951.0,517.9701,518.0893,517.7118,517.821,5951.0
2023-05-16 13:25:00,521.24,521.62,521.18,521.39,1732.0,517.7912,518.1687,517.7316,517.9403,1732.0
2023-05-16 13:30:00,521.49,521.58,521.22,521.22,5496.0,518.0396,518.129,517.7714,517.7714,5496.0
2023-05-16 13:35:00,521.22,521.39,520.48,520.65,1620.0,517.7714,517.9403,517.0363,517.2051,1620.0
2023-05-16 13:40:00,520.62,520.62,520.22,520.39,2845.0,517.1753,517.1753,516.778,516.9469,2845.0
2023-05-16 13:45:00,520.17,520.35,520.06,520.34,1405.0,516.7283,516.9071,516.6191,516.8972,1405.0
2023-05-16 13:50:00,520.2,520.2,520.15,520.15,600.0,516.7581,516.7581,516.7085,516.7085,600.0
2023-05-16 13:55:00,520.02,520.31,519.91,520.14,2668.0,516.5793,516.8674,516.47,516.6985,2668.0
2023-05-16 14:00:00,520.18,520.18,519.8,519.98,3841.0,516.7383,516.7383,516.3608,516.5396,3841.0
2023-05-16 14:05:00,519.89,519.89,519.5,519.64,988.0,516.4502,516.4502,516.0628,516.2018,988.0
2023-05-16 14:10:00,519.67,520.0,519.62,519.95,2435.0,516.2316,516.5594,516.182,516.5098,2435.0
2023-05-16 14:15:00,519.84,519.93,519.71,519.93,1121.0,516.4005,516.4899,516.2714,516.4899,1121.0
2023-05-16 14:20:00,519.85,519.94,519.69,519.89,1609.0,516.4104,516.4998,516.2515,516.4502,1609.0
2023-05-16 14:25:00,519.71,519.73,519.58,519.58,2380.0,516.2714,516.2912,516.1422,516.1422,2380.0
2023-05-16 14:30:00,519.51,519.63,519.34,519.63,1896.0,516.0727,516.1919,515.9038,516.1919,1896.0
2023-05-16 14:35:00,519.77,520.1,519.77,520.0,2094.0,516.331,516.6588,516.331,516.5594,2094.0
2023-05-16 14:40:00,520.09,520.52,520.09,520.48,2814.0,516.6489,517.076,516.6489,517.0363,2814.0
2023-05-16 14:45:00,520.49,521.03,520.47,520.87,3361.0,517.0462,517.5826,517.0263,517.4237,3361.0
2023-05-16 14:50:00,520.85,521.1,520.85,521.05,5330.0,517.4038,517.6522,517.4038,517.6025,5330.0
2023-05-16 14:55:00,520.98,521.16,520.87,521.01,5179.0,517.533,517.7118,517.4237,517.5628,5179.0
2023-05-16 15:00:00,521.08,521.62,521.08,521.56,3445.0,517.6323,518.1687,517.6323,518.1091,3445.0
2023-05-16 15:05:00,521.43,521.43,520.87,521.0,2571.0,517.98,517.98,517.4237,517.5528,2571.0
2023-05-16 15:10:00,521.05,521.42,520.89,521.4,4180.0,517.6025,517.9701,517.4436,517.9502,4180.0
2023-05-16 15:15:00,521.41,521.41,520.99,521.11,1313.0,517.9601,517.9601,517.5429,517.6621,1313.0
2023-05-16 15:20:00,521.09,521.4,521.06,521.4,7066.0,517.6422,517.9502,517.6124,517.9502,7066.0
2023-05-16 15:25:00,521.54,521.6,521.11,521.28,4465.0,518.0893,518.1489,517.6621,517.831,4465.0
2023-05-16 15:30:00,521.16,521.37,521.16,521.32,4953.0,517.7118,517.9204,517.7118,517.8707,4953.0
2023-05-16 15:35:00,521.42,521.6,521.14,521.35,5345.0,517.9701,518.1489,517.6919,517.9005,5345.0
2023-05-16 15:40:00,521.39,521.39,520.81,521.1,7895.0,517.9403,517.9403,517.3641,517.6522,7895.0
2023-05-16 15:45:00,521.06,521.42,520.9,520.96,10212.0,517.6124,517.9701,517.4535,517.5131,10212.0
2023-05-16 15:50:00,520.84,520.89,519.77,520.25,14133.0,517.3939,517.4436,516.331,516.8078,14133.0
2023-05-16 15:55:00,520.25,520.25,519.59,519.75,29610.0,516.8078,516.8078,516.1522,516.3111,29610.0
2023-05-17 09:30:00,522.36,527.38,522.36,525.95,38713.0,518.9038,523.8906,518.9038,522.4701,38713.0
2023-05-17 09:35:00,525.98,525.98,522.67,522.67,18211.0,522.4999,522.4999,519.2118,519.2118,18211.0
2023-05-17 09:40:00,522.48,522.51,520.31,520.67,3626.0,519.023,519.0528,516.8674,517.225,3626.0
2023-05-17 09:45:00,520.97,521.74,519.54,519.98,5210.0,517.523,518.2879,516.1025,516.5396,5210.0
2023-05-17 09:50:00,519.77,520.03,518.51,518.7,10832.0,516.331,516.5892,515.0793,515.268,10832.0
2023-05-17 09:55:00,518.5,518.66,518.0,518.0,3942.0,515.0694,515.2283,514.5727,514.5727,3942.0
2023-05-17 10:00:00,518.15,518.77,517.96,517.99,3764.0,514.7217,515.3376,514.5329,514.5627,3764.0
2023-05-17 10:05:00,518.25,518.5,517.5,517.95,8886.0,514.821,515.0694,514.076,514.523,8886.0
2023-05-17 10:10:00,518.14,518.17,516.77,517.02,2893.0,514.7118,514.7416,513.3508,513.5992,2893.0
2023-05-17 10:15:00,517.3,517.38,516.24,516.43,4132.0,513.8773,513.9568,512.8243,513.0131,4132.0
2023-05-17 10:20:00,516.41,516.45,515.79,516.18,3673.0,512.9932,513.0329,512.3773,512.7647,3673.0
2023-05-17 10:25:00,516.1,516.71,515.82,516.71,9601.0,512.6853,513.2912,512.4071,513.2912,9601.0
2023-05-17 10:30:00,516.74,517.0,516.33,516.33,3923.0,513.321,513.5793,512.9137,512.9137,3923.0
2023-05-17 10:35:00,516.32,516.4,515.02,515.02,10630.0,512.9038,512.9833,511.6124,511.6124,10630.0
2023-05-17 10:40:00,515.03,515.66,515.01,515.38,8043.0,511.6223,512.2482,511.6025,511.97,8043.0
2023-05-17 10:45:00,515.38,515.48,514.49,514.98,12344.0,511.97,512.0694,511.0859,511.5727,12344.0
2023-05-17 10:50:00,515.05,515.06,512.93,513.06,7701.0,511.6422,511.6521,509.5362,509.6654,7701.0
2023-05-17 10:55:00,513.04,514.49,513.04,514.49,8238.0,509.6455,511.0859,509.6455,511.0859,8238.0
2023-05-17 11:00:00,514.98,515.68,514.66,515.38,6899.0,511.5727,512.268,511.2548,511.97,6899.0
2023-05-17 11:05:00,515.43,515.52,514.82,514.98,4022.0,512.0197,512.1091,511.4137,511.5727,4022.0
2023-05-17 11:10:00,515.06,515.33,514.34,514.34,3722.0,511.6521,511.9203,510.9369,510.9369,3722.0
2023-05-17 11:15:00,514.5,516.51,514.3,515.75,23265.0,511.0958,513.0925,510.8972,512.3376,23265.0
2023-05-17 11:20:00,515.84,515.84,514.1,514.14,6790.0,512.427,512.427,510.6985,510.7382,6790.0
2023-05-17 11:25:00,514.26,514.78,513.52,514.78,16861.0,510.8574,511.374,510.1223,511.374,16861.0
2023-05-17 11:30:00,514.75,516.25,514.75,515.96,4821.0,511.3442,512.8343,511.3442,512.5462,4821.0
2023-05-17 11:35:00,515.8,517.0,515.6,516.13,10326.0,512.3872,513.5793,512.1886,512.7151,10326.0
2023-05-17 11:40:00,516.24,516.92,516.2,516.89,6335.0,512.8243,513.4998,512.7846,513.47,6335.0
2023-05-17 11:45:00,516.9,517.43,516.51,516.88,4636.0,513.48,514.0065,513.0925,513.4601,4636.0
2023-05-17 11:50:00,517.09,518.32,516.95,518.11,5040.0,513.6687,514.8906,513.5296,514.682,5040.0
2023-05-17 11:55:00,518.03,519.32,518.03,519.32,9565.0,514.6025,515.8839,514.6025,515.8839,9565.0
2023-05-17 12:00:00,518.99,519.29,518.52,519.15,8794.0,515.5561,515.8541,515.0892,515.7151,8794.0
2023-05-17 12:05:00,519.39,519.52,519.11,519.19,17953.0,515.9535,516.0826,515.6753,515.7548,17953.0
2023-05-17 12:10:00,519.14,519.47,518.89,519.18,9377.0,515.7051,516.033,515.4568,515.7449,9377.0
2023-05-17 12:15:00,519.18,519.54,519.18,519.42,2015.0,515.7449,516.1025,515.7449,515.9833,2015.0
2023-05-17 12:20:00,519.09,519.52,518.85,519.36,6374.0,515.6555,516.0826,515.4171,515.9237,6374.0
2023-05-17 12:25:00,519.2,519.7,519.2,519.68,2500.0,515.7647,516.2614,515.7647,516.2416,2500.0
2023-05-17 12:30:00,519.66,520.14,519.33,519.69,2630.0,516.2217,516.6985,515.8939,516.2515,2630.0
2023-05-17 12:35:00,519.37,520.65,519.37,520.64,5208.0,515.9336,517.2051,515.9336,517.1952,5208.0
2023-05-17 12:40:00,521.22,521.22,520.1,520.21,3814.0,517.7714,517.7714,516.6588,516.7681,3814.0
2023-05-17 12:45:00,520.11,520.53,519.98,520.0,2719.0,516.6687,517.0859,516.5396,516.5594,2719.0
2023-05-17 12:50:00,519.65,520.35,519.65,520.0,3089.0,516.2118,516.9071,516.2118,516.5594,3089.0
2023-05-17 12:55:00,520.08,520.61,519.91,520.6,5235.0,516.6389,517.1654,516.47,517.1555,5235.0
2023-05-17 13:00:00,520.66,521.76,520.62,521.38,11343.0,517.2151,518.3078,517.1753,517.9303,11343.0
2023-05-17 13:05:00,521.4,522.04,521.22,521.9,3675.0,517.9502,518.5859,517.7714,518.4469,3675.0
2023-05-17 13:10:00,521.74,522.12,521.71,521.89,2293.0,518.2879,518.6654,518.2581,518.4369,2293.0
2023-05-17 13:15:00,521.81,522.01,521.6,521.84,7723.0,518.3575,518.5561,518.1489,518.3873,7723.0
2023-05-17 13:20:00,522.03,522.39,521.87,522.29,3548.0,518.576,518.9336,518.4171,518.8343,3548.0
2023-05-17 13:25:00,522.34,522.42,521.87,522.14,2940.0,518.884,518.9634,518.4171,518.6853,2940.0
2023-05-17 13:30:00,522.06,522.61,522.06,522.61,3096.0,518.6058,519.1522,518.6058,519.1522,3096.0
2023-05-17 13:35:00,522.55,522.71,521.75,521.75,5037.0,519.0926,519.2515,518.2979,518.2979,5037.0
2023-05-17 13:40:00,521.89,522.23,521.35,521.35,2631.0,518.4369,518.7747,517.9005,517.9005,2631.0
2023-05-17 13:45:00,521.21,521.71,521.21,521.33,2200.0,517.7614,518.2581,517.7614,517.8806,2200.0
2023-05-17 13:50:00,521.41,521.89,521.2,521.69,5409.0,517.9601,518.4369,517.7515,518.2383,5409.0
2023-05-17 13:55:00,522.04,522.04,521.54,521.58,2437.0,518.5859,518.5859,518.0893,518.129,2437.0
2023-05-17 14:00:00,521.75,521.76,521.49,521.49,2214.0,518.2979,518.3078,518.0396,518.0396,2214.0
2023-05-17 14:05:00,521.38,521.51,520.77,520.95,9448.0,517.9303,518.0595,517.3244,517.5032,9448.0
2023-05-17 14:10:00,521.12,521.12,520.53,520.53,2624.0,517.672,517.672,517.0859,517.0859,2624.0
2023-05-17 14:15:00,520.56,520.66,519.89,519.9,14410.0,517.1157,517.2151,516.4502,516.4601,14410.0
2023-05-17 14:20:00,520.14,520.68,519.6,520.64,7162.0,516.6985,517.2349,516.1621,517.1952,7162.0
2023-05-17 14:25:00,520.67,520.73,520.02,520.04,1907.0,517.225,517.2846,516.5793,516.5992,1907.0
2023-05-17 14:30:00,520.25,520.63,519.76,519.76,3538.0,516.8078,517.1853,516.321,516.321,3538.0
2023-05-17 14:35:00,519.94,520.58,519.86,520.58,4129.0,516.4998,517.1356,516.4204,517.1356,4129.0
2023-05-17 14:40:00,520.44,520.54,520.26,520.35,1500.0,516.9965,517.0959,516.8177,516.9071,1500.0
2023-05-17 14:45:00,520.3,520.56,520.11,520.33,2496.0,516.8575,517.1157,516.6687,516.8873,2496.0
2023-05-17 14:50:00,520.29,520.5,519.67,519.72,2493.0,516.8475,517.0561,516.2316,516.2813,2493.0
2023-05-17 14:55:00,519.7,519.7,519.26,519.26,2893.0,516.2614,516.2614,515.8243,515.8243,2893.0
2023-05-17 15:00:00,519.36,519.93,519.24,519.9,2410.0,515.9237,516.4899,515.8045,516.4601,2410.0
2023-05-17 15:05:00,519.95,520.53,519.85,520.14,2767.0,516.5098,517.0859,516.4104,516.6985,2767.0
2023-05-17 15:10:00,520.08,520.16,519.93,520.01,3387.0,516.6389,516.7184,516.4899,516.5694,3387.0
2023-05-17 15:15:00,520.12,520.83,520.01,520.41,5691.0,516.6787,517.384,516.5694,516.9667,5691.0
2023-05-17 15:20:00,520.4,520.45,519.6,519.62,3377.0,516.9568,517.0065,516.1621,516.182,3377.0
2023-05-17 15:25:00,519.59,519.98,519.52,519.62,4251.0,516.1522,516.5396,516.0826,516.182,4251.0
2023-05-17 15:30:00,519.61,520.23,519.61,519.66,4023.0,516.172,516.7879,516.172,516.2217,4023.0
2023-05-17 15:35:00,519.57,519.89,519.24,519.52,8812.0,516.1323,516.4502,515.8045,516.0826,8812.0
2023-05-17 15:40:00,519.47,520.68,519.41,520.6,6778.0,516.033,517.2349,515.9734,517.1555,6778.0
2023-05-17 15:45:00,520.68,521.42,520.53,521.32,9286.0,517.2349,517.9701,517.0859,517.8707,9286.0
2023-05-17 15:50:00,521.32,521.54,520.4,521.0,16448.0,517.8707,518.0893,516.9568,517.5528,16448.0
2023-05-17 15:55:00,521.0,521.83,520.96,521.67,51727.0,517.5528,518.3773,517.5131,518.2184,51727.0
2023-05-18 09:30:00,520.79,521.05,519.38,520.87,22335.0,517.3442,517.6025,515.9435,517.4237,22335.0
2023-05-18 09:35:00,520.88,522.34,520.37,521.93,10926.0,517.4336,518.884,516.927,518.4767,10926.0
2023-05-18 09:40:00,521.62,521.62,520.56,520.65,1700.0,518.1687,518.1687,517.1157,517.2051,1700.0
2023-05-18 09:45:00,520.65,520.65,519.65,519.65,2850.0,517.2051,517.2051,516.2118,516.2118,2850.0
2023-05-18 09:50:00,519.61,520.06,518.74,519.87,7903.0,516.172,516.6191,515.3078,516.4303,7903.0
2023-05-18 09:55:00,520.08,521.52,520.07,520.32,3031.0,516.6389,518.0694,516.629,516.8773,3031.0
2023-05-18 10:00:00,520.15,520.15,519.6,519.7,1831.0,516.7085,516.7085,516.1621,516.2614,1831.0
2023-05-18 10:05:00,519.11,519.28,518.8,518.98,3429.0,515.6753,515.8442,515.3674,515.5462,3429.0
2023-05-18 10:10:00,519.22,519.23,518.66,518.82,5947.0,515.7846,515.7945,515.2283,515.3873,5947.0
2023-05-18 10:15:00,518.94,519.56,518.86,519.48,6980.0,515.5065,516.1224,515.427,516.0429,6980.0
2023-05-18 10:20:00,519.42,521.02,519.42,520.95,5095.0,515.9833,517.5727,515.9833,517.5032,5095.0
2023-05-18 10:25:00,520.86,520.86,520.32,520.71,3526.0,517.4138,517.4138,516.8773,517.2647,3526.0
2023-05-18 10:30:00,520.88,521.5,520.22,521.5,4846.0,517.4336,518.0495,516.778,518.0495,4846.0
2023-05-18 10:35:00,521.38,522.05,520.9,521.91,7467.0,517.9303,518.5959,517.4535,518.4568,7467.0
2023-05-18 10:40:00,521.92,522.01,520.6,520.75,8411.0,518.4667,518.5561,517.1555,517.3045,8411.0
2023-05-18 10:45:00,520.82,521.27,520.42,521.27,3186.0,517.374,517.821,516.9767,517.821,3186.0
2023-05-18 10:50:00,520.9,521.06,520.42,520.42,3520.0,517.4535,517.6124,516.9767,516.9767,3520.0
2023-05-18 10:55:00,520.42,520.85,520.02,520.28,2885.0,516.9767,517.4038,516.5793,516.8376,2885.0
2023-05-18 11:00:00,520.11,520.96,520.11,520.96,2010.0,516.6687,517.5131,516.6687,517.5131,2010.0
2023-05-18 11:05:00,520.87,520.96,520.57,520.82,5056.0,517.4237,517.5131,517.1257,517.374,5056.0
2023-05-18 11:10:00,520.76,520.77,520.18,520.41,5759.0,517.3144,517.3244,516.7383,516.9667,5759.0
2023-05-18 11:15:00,520.46,520.62,520.2,520.24,2460.0,517.0164,517.1753,516.7581,516.7979,2460.0
2023-05-18 11:20:00,520.42,520.54,519.68,519.94,3005.0,516.9767,517.0959,516.2416,516.4998,3005.0
2023-05-18 11:25:00,519.7,520.03,519.56,519.83,4315.0,516.2614,516.5892,516.1224,516.3906,4315.0
2023-05-18 11:30:00,519.84,520.15,519.76,519.77,7220.0,516.4005,516.7085,516.321,516.331,7220.0
2023-05-18 11:35:00,519.8,520.49,519.79,520.41,23467.0,516.3608,517.0462,516.3508,516.9667,23467.0
2023-05-18 11:40:00,520.23,520.78,519.85,520.52,3674.0,516.7879,517.3343,516.4104,517.076,3674.0
2023-05-18 11:45:00,520.33,522.24,520.13,522.24,7759.0,516.8873,518.7846,516.6886,518.7846,7759.0
2023-05-18 11:50:00,522.16,522.76,522.15,522.71,5132.0,518.7052,519.3012,518.6952,519.2515,5132.0
2023-05-18 11:55:00,522.61,522.62,521.52,521.71,14317.0,519.1522,519.1621,518.0694,518.2581,14317.0
2023-05-18 12:00:00,521.83,522.01,521.58,521.75,4080.0,518.3773,518.5561,518.129,518.2979,4080.0
2023-05-18 12:05:00,521.85,522.0,521.26,521.69,6600.0,518.3972,518.5462,517.8111,518.2383,6600.0
2023-05-18 12:10:00,521.61,522.22,521.58,522.06,8324.0,518.1588,518.7648,518.129,518.6058,8324.0
2023-05-18 12:15:00,522.04,522.76,521.74,522.69,7226.0,518.5859,519.3012,518.2879,519.2316,7226.0
2023-05-18 12:20:00,522.6,522.76,522.39,522.68,2979.0,519.1422,519.3012,518.9336,519.2217,2979.0
2023-05-18 12:25:00,522.49,522.64,522.04,522.16,4599.0,519.033,519.182,518.5859,518.7052,4599.0
2023-05-18 12:30:00,521.6,522.2,521.46,522.2,10045.0,518.1489,518.7449,518.0098,518.7449,10045.0
2023-05-18 12:35:00,522.34,522.84,522.3,522.35,5851.0,518.884,519.3807,518.8442,518.8939,5851.0
2023-05-18 12:40:00,522.31,522.31,521.69,521.99,1600.0,518.8542,518.8542,518.2383,518.5363,1600.0
2023-05-18 12:45:00,522.08,522.3,522.04,522.23,880.0,518.6257,518.8442,518.5859,518.7747,880.0
2023-05-18 12:50:00,522.0,522.12,521.84,522.12,3160.0,518.5462,518.6654,518.3873,518.6654,3160.0
2023-05-18 12:55:00,522.06,522.16,521.84,522.0,2072.0,518.6058,518.7052,518.3873,518.5462,2072.0
2023-05-18 13:00:00,522.04,522.24,521.87,521.87,1154.0,518.5859,518.7846,518.4171,518.4171,1154.0
2023-05-18 13:05:00,521.87,522.19,521.87,522.17,700.0,518.4171,518.735,518.4171,518.7151,700.0
2023-05-18 13:10:00,521.98,522.07,521.78,521.78,1170.0,518.5263,518.6158,518.3277,518.3277,1170.0
2023-05-18 13:15:00,521.95,522.06,521.75,522.06,1896.0,518.4965,518.6058,518.2979,518.6058,1896.0
2023-05-18 13:20:00,522.2,522.2,521.72,521.85,1786.0,518.7449,518.7449,518.2681,518.3972,1786.0
2023-05-18 13:25:00,521.72,522.17,521.53,521.53,6233.0,518.2681,518.7151,518.0793,518.0793,6233.0
2023-05-18 13:30:00,521.58,521.58,521.21,521.22,2290.0,518.129,518.129,517.7614,517.7714,2290.0
2023-05-18 13:35:00,521.22,521.67,521.22,521.37,3314.0,517.7714,518.2184,517.7714,517.9204,3314.0
2023-05-18 13:40:00,521.17,521.17,520.54,520.96,4140.0,517.7217,517.7217,517.0959,517.5131,4140.0
2023-05-18 13:45:00,520.72,520.82,520.14,520.14,4189.0,517.2747,517.374,516.6985,516.6985,4189.0
2023-05-18 13:50:00,520.06,520.06,519.11,519.25,2080.0,516.6191,516.6191,515.6753,515.8144,2080.0
2023-05-18 13:55:00,519.21,519.21,519.0,519.15,1219.0,515.7747,515.7747,515.5661,515.7151,1219.0
2023-05-18 14:00:00,519.02,519.31,518.81,518.96,1828.0,515.5859,515.874,515.3773,515.5263,1828.0
2023-05-18 14:05:00,518.97,519.5,518.84,519.5,1988.0,515.5363,516.0628,515.4071,516.0628,1988.0
2023-05-18 14:10:00,519.77,519.78,519.4,519.46,1851.0,516.331,516.3409,515.9634,516.023,1851.0
2023-05-18 14:15:00,519.42,519.83,519.32,519.83,1400.0,515.9833,516.3906,515.8839,516.3906,1400.0
2023-05-18 14:20:00,519.78,520.44,519.78,520.44,5080.0,516.3409,516.9965,516.3409,516.9965,5080.0
2023-05-18 14:25:00,520.57,521.07,520.57,520.72,4327.0,517.1257,517.6224,517.1257,517.2747,4327.0
2023-05-18 14:30:00,520.88,521.1,520.58,521.1,9654.0,517.4336,517.6522,517.1356,517.6522,9654.0
2023-05-18 14:35:00,520.99,521.37,520.99,521.33,7929.0,517.5429,517.9204,517.5429,517.8806,7929.0
2023-05-18 14:40:00,521.25,521.29,520.55,520.71,2006.0,517.8012,517.8409,517.1058,517.2647,2006.0
2023-05-18 14:45:00,520.57,520.77,520.39,520.71,3320.0,517.1257,517.3244,516.9469,517.2647,3320.0
2023-05-18 14:50:00,520.5,520.98,520.5,520.94,3564.0,517.0561,517.533,517.0561,517.4932,3564.0
2023-05-18 14:55:00,521.0,521.28,520.9,520.9,2125.0,517.5528,517.831,517.4535,517.4535,2125.0
2023-05-18 15:00:00,520.81,520.98,520.51,520.51,1205.0,517.3641,517.533,517.0661,517.0661,1205.0
2023-05-18 15:05:00,520.37,520.67,520.24,520.49,1904.0,516.927,517.225,516.7979,517.0462,1904.0
2023-05-18 15:10:00,521.08,521.43,521.08,521.36,1193.0,517.6323,517.98,517.6323,517.9104,1193.0
2023-05-18 15:15:00,521.5,522.3,521.5,522.3,2520.0,518.0495,518.8442,518.0495,518.8442,2520.0
2023-05-18 15:20:00,522.18,522.21,521.43,521.48,3375.0,518.725,518.7548,517.98,518.0297,3375.0
2023-05-18 15:25:00,521.4,521.78,521.35,521.74,3912.0,517.9502,518.3277,517.9005,518.2879,3912.0
2023-05-18 15:30:00,521.68,522.41,521.54,522.07,9550.0,518.2283,518.9535,518.0893,518.6158,9550.0
2023-05-18 15:35:00,521.97,522.22,521.87,522.22,2437.0,518.5164,518.7648,518.4171,518.7648,2437.0
2023-05-18 15:40:00,522.12,523.19,522.04,523.06,3154.0,518.6654,519.7283,518.5859,519.5992,3154.0
2023-05-18 15:45:00,523.06,523.4,522.86,523.08,12762.0,519.5992,519.937,519.4005,519.6191,12762.0
2023-05-18 15:50:00,523.33,524.18,523.32,523.92,16392.0,519.8674,520.7118,519.8575,520.4535,16392.0
2023-05-18 15:55:00,523.87,524.64,523.36,523.55,49154.0,520.4038,521.1687,519.8972,520.086,49154.0
2023-05-19 09:30:00,523.04,525.0,522.67,523.13,67710.0,519.5793,521.5264,519.2118,519.6687,67710.0
2023-05-19 09:35:00,522.76,523.95,522.76,523.22,10643.0,519.3012,520.4833,519.3012,519.7581,10643.0
2023-05-19 09:40:00,523.22,525.8,523.02,525.52,15573.0,519.7581,522.3211,519.5595,522.0429,15573.0
2023-05-19 09:45:00,525.51,527.27,525.51,527.01,8155.0,522.033,523.7813,522.033,523.5231,8155.0
2023-05-19 09:50:00,527.2,529.38,527.17,529.11,7800.0,523.7118,525.8774,523.682,525.6092,7800.0
2023-05-19 09:55:00,529.34,530.64,529.09,529.46,20217.0,525.8376,527.129,525.5893,525.9569,20217.0
2023-05-19 10:00:00,529.33,530.27,528.88,529.82,16346.0,525.8277,526.7615,525.3807,526.3145,16346.0
2023-05-19 10:05:00,529.79,529.79,529.15,529.41,7918.0,526.2847,526.2847,525.6489,525.9072,7918.0
2023-05-19 10:10:00,529.38,529.9,529.15,529.59,9584.0,525.8774,526.3939,525.6489,526.086,9584.0
2023-05-19 10:15:00,529.61,530.54,529.61,530.01,7207.0,526.1059,527.0297,526.1059,526.5032,7207.0
2023-05-19 10:20:00,530.16,530.71,529.15,529.58,9987.0,526.6522,527.1986,525.6489,526.0761,9987.0
2023-05-19 10:25:00,529.38,529.71,529.15,529.46,7264.0,525.8774,526.2052,525.6489,525.9569,7264.0
2023-05-19 10:30:00,529.44,530.17,529.15,529.65,6592.0,525.937,526.6622,525.6489,526.1456,6592.0
2023-05-19 10:35:00,529.48,529.72,528.28,528.78,13278.0,525.9767,526.2151,524.7847,525.2814,13278.0
2023-05-19 10:40:00,528.76,528.9,528.66,528.7,2304.0,525.2615,525.4006,525.1621,525.2019,2304.0
2023-05-19 10:45:00,528.7,529.79,528.7,529.23,8077.0,525.2019,526.2847,525.2019,525.7284,8077.0
2023-05-19 10:50:00,529.29,530.62,529.28,530.31,3299.0,525.788,527.1092,525.778,526.8012,3299.0
2023-05-19 10:55:00,530.46,531.28,530.39,530.66,4813.0,526.9502,527.7648,526.8807,527.1489,4813.0
2023-05-19 11:00:00,530.63,531.74,530.5,531.43,8909.0,527.1191,528.2218,526.99,527.9138,8909.0
2023-05-19 11:05:00,531.18,531.18,530.32,530.64,19171.0,527.6655,527.6655,526.8112,527.129,19171.0
2023-05-19 11:10:00,530.64,530.97,530.12,530.56,11082.0,527.129,527.4569,526.6125,527.0496,11082.0
2023-05-19 11:15:00,530.47,530.79,529.5,530.44,9124.0,526.9602,527.2781,525.9966,526.9304,9124.0
2023-05-19 11:20:00,530.43,531.02,530.04,530.28,14406.0,526.9204,527.5065,526.533,526.7714,14406.0
2023-05-19 11:25:00,529.87,529.9,528.9,528.99,4577.0,526.3641,526.3939,525.4006,525.49,4577.0
2023-05-19 11:30:00,528.77,529.15,528.45,528.95,5982.0,525.2714,525.6489,524.9535,525.4502,5982.0
2023-05-19 11:35:00,528.83,528.83,527.64,527.92,9300.0,525.331,525.331,524.1489,524.427,9300.0
2023-05-19 11:40:00,527.91,528.88,527.91,528.88,9776.0,524.4171,525.3807,524.4171,525.3807,9776.0
2023-05-19 11:45:00,528.61,529.61,528.61,529.35,3580.0,525.1125,526.1059,525.1125,525.8476,3580.0
2023-05-19 11:50:00,529.18,529.63,529.05,529.63,2872.0,525.6787,526.1257,525.5496,526.1257,2872.0
2023-05-19 11:55:00,529.43,529.99,529.38,529.38,5412.0,525.9271,526.4833,525.8774,525.8774,5412.0
2023-05-19 12:00:00,529.58,529.78,528.4,528.61,3163.0,526.0761,526.2747,524.9039,525.1125,3163.0
2023-05-19 12:05:00,528.95,529.04,528.49,528.49,2448.0,525.4502,525.5396,524.9933,524.9933,2448.0
2023-05-19 12:10:00,528.28,528.88,528.27,528.69,4808.0,524.7847,525.3807,524.7747,525.192,4808.0
2023-05-19 12:15:00,528.61,529.28,528.25,528.68,4412.0,525.1125,525.778,524.7549,525.182,4412.0
2023-05-19 12:20:00,528.67,529.29,528.67,529.1,4733.0,525.1721,525.788,525.1721,525.5992,4733.0
2023-05-19 12:25:00,529.3,529.34,528.95,529.08,1500.0,525.7979,525.8376,525.4502,525.5794,1500.0
2023-05-19 12:30:00,529.0,529.0,528.3,528.43,5900.0,525.4999,525.4999,524.8045,524.9337,5900.0
2023-05-19 12:35:00,528.5,528.99,528.5,528.99,1509.0,525.0032,525.49,525.0032,525.49,1509.0
2023-05-19 12:40:00,529.06,529.33,529.02,529.22,600.0,525.5595,525.8277,525.5198,525.7184,600.0
2023-05-19 12:45:00,529.65,529.79,529.56,529.65,1500.0,526.1456,526.2847,526.0562,526.1456,1500.0
2023-05-19 12:50:00,529.72,529.77,529.69,529.69,300.0,526.2151,526.2648,526.1853,526.1853,300.0
2023-05-19 12:55:00,529.74,529.91,529.68,529.84,1141.0,526.235,526.4039,526.1754,526.3343,1141.0
2023-05-19 13:00:00,529.79,530.36,529.68,530.36,3561.0,526.2847,526.8509,526.1754,526.8509,3561.0
2023-05-19 13:05:00,530.1,530.1,529.87,529.99,646.0,526.5926,526.5926,526.3641,526.4833,646.0
2023-05-19 13:10:00,529.69,529.83,529.34,529.82,5092.0,526.1853,526.3244,525.8376,526.3145,5092.0
2023-05-19 13:15:00,529.52,530.01,529.52,530.01,2671.0,526.0165,526.5032,526.0165,526.5032,2671.0
2023-05-19 13:20:00,529.75,529.85,529.55,529.7,1118.0,526.2449,526.3443,526.0463,526.1953,1118.0
2023-05-19 13:25:00,529.68,529.68,529.27,529.32,2718.0,526.1754,526.1754,525.7681,525.8178,2718.0
2023-05-19 13:30:00,529.24,529.94,529.24,529.64,3345.0,525.7383,526.4337,525.7383,526.1357,3345.0
2023-05-19 13:35:00,529.65,530.12,529.65,529.8,2868.0,526.1456,526.6125,526.1456,526.2946,2868.0
2023-05-19 13:40:00,529.74,529.74,529.05,529.31,2397.0,526.235,526.235,525.5496,525.8078,2397.0
2023-05-19 13:45:00,529.16,529.27,528.5,528.86,68787.0,525.6588,525.7681,525.0032,525.3608,68787.0
2023-05-19 13:50:00,528.93,529.36,528.85,529.09,2488.0,525.4304,525.8575,525.3509,525.5893,2488.0
2023-05-19 13:55:00,529.07,529.07,528.91,529.0,8400.0,525.5694,525.5694,525.4105,525.4999,8400.0
2023-05-19 14:00:00,529.0,529.01,528.25,528.27,1801.0,525.4999,525.5098,524.7549,524.7747,1801.0
2023-05-19 14:05:00,528.27,528.27,527.97,528.05,700.0,524.7747,524.7747,524.4767,524.5562,700.0
2023-05-19 14:10:00,528.0,528.41,528.0,528.14,3006.0,524.5065,524.9138,524.5065,524.6456,3006.0
2023-05-19 14:15:00,528.0,528.5,527.8,528.5,12447.0,524.5065,525.0032,524.3078,525.0032,12447.0
2023-05-19 14:20:00,528.5,528.63,528.09,528.09,4736.0,525.0032,525.1323,524.5959,524.5959,4736.0
2023-05-19 14:25:00,528.0,528.19,527.88,527.88,6320.0,524.5065,524.6953,524.3873,524.3873,6320.0
2023-05-19 14:30:00,527.91,527.98,527.24,527.31,3298.0,524.4171,524.4866,523.7515,523.8211,3298.0
2023-05-19 14:35:00,527.28,528.37,527.28,528.2,6600.0,523.7913,524.8741,523.7913,524.7052,6600.0
2023-05-19 14:40:00,528.19,528.42,528.09,528.4,919.0,524.6953,524.9237,524.5959,524.9039,919.0
2023-05-19 14:45:00,528.29,528.29,527.84,528.09,3290.0,524.7946,524.7946,524.3476,524.5959,3290.0
2023-05-19 14:50:00,528.09,528.72,528.01,528.27,8778.0,524.5959,525.2218,524.5164,524.7747,8778.0
2023-05-19 14:55:00,528.43,528.6,528.39,528.56,3295.0,524.9337,525.1025,524.8939,525.0628,3295.0
2023-05-19 15:00:00,528.59,528.87,528.59,528.73,1530.0,525.0926,525.3708,525.0926,525.2317,1530.0
2023-05-19 15:05:00,528.8,528.8,528.12,528.36,3496.0,525.3012,525.3012,524.6257,524.8641,3496.0
2023-05-19 15:10:00,528.41,528.82,528.24,528.32,10322.0,524.9138,525.3211,524.7449,524.8244,10322.0
2023-05-19 15:15:00,528.28,528.28,527.68,527.89,3521.0,524.7847,524.7847,524.1886,524.3972,3521.0
2023-05-19 15:20:00,527.65,527.81,527.31,527.81,3847.0,524.1588,524.3178,523.8211,524.3178,3847.0
2023-05-19 15:25:00,527.72,528.18,527.57,527.72,6100.0,524.2284,524.6853,524.0794,524.2284,6100.0
2023-05-19 15:30:00,527.77,527.82,527.27,527.34,9878.0,524.278,524.3277,523.7813,523.8509,9878.0
2023-05-19 15:35:00,527.18,528.27,527.1,528.18,9020.0,523.6919,524.7747,523.6125,524.6853,9020.0
2023-05-19 15:40:00,528.2,528.59,528.2,528.5,8803.0,524.7052,525.0926,524.7052,525.0032,8803.0
2023-05-19 15:45:00,528.22,528.51,527.85,528.5,4984.0,524.7251,525.0131,524.3575,525.0032,4984.0
2023-05-19 15:50:00,528.3,528.72,527.56,528.62,11949.0,524.8045,525.2218,524.0694,525.1224,11949.0
2023-05-19 15:55:00,528.71,528.87,527.31,527.39,52409.0,525.2118,525.3708,523.8211,523.9006,52409.0
2023-05-22 09:30:00,527.42,531.19,527.36,531.19,42755.0,523.9304,527.6754,523.8708,527.6754,42755.0
2023-05-22 09:35:00,530.84,533.65,530.77,533.25,8016.0,527.3277,530.1191,527.2582,529.7218,8016.0
2023-05-22 09:40:00,533.55,534.21,532.24,534.04,10691.0,530.0198,530.6754,528.7185,530.5066,10691.0
2023-05-22 09:45:00,533.9,534.25,532.93,533.21,9036.0,530.3675,530.7152,529.4039,529.682,9036.0
2023-05-22 09:50:00,533.24,534.64,533.24,534.45,4678.0,529.7118,531.1026,529.7118,530.9138,4678.0
2023-05-22 09:55:00,534.45,534.45,532.71,532.71,8059.0,530.9138,530.9138,529.1854,529.1854,8059.0
2023-05-22 10:00:00,532.71,533.0,531.88,532.57,6399.0,529.1854,529.4734,528.3608,529.0463,6399.0
2023-05-22 10:05:00,532.53,532.53,530.04,531.0,9204.0,529.0065,529.0065,526.533,527.4867,9204.0
2023-05-22 10:10:00,531.05,533.34,531.05,533.33,8934.0,527.5363,529.8112,527.5363,529.8013,8934.0
2023-05-22 10:15:00,533.27,533.64,532.83,533.52,3336.0,529.7416,530.1092,529.3046,529.99,3336.0
2023-05-22 10:20:00,533.3,533.69,532.89,533.68,5700.0,529.7714,530.1589,529.3642,530.1489,5700.0
2023-05-22 10:25:00,533.62,533.84,533.39,533.7,5712.0,530.0893,530.3079,529.8609,530.1688,5712.0
2023-05-22 10:30:00,533.69,533.87,533.37,533.77,6446.0,530.1589,530.3377,529.841,530.2383,6446.0
2023-05-22 10:35:00,533.77,533.78,532.94,533.0,7855.0,530.2383,530.2483,529.4138,529.4734,7855.0
2023-05-22 10:40:00,533.19,533.72,533.12,533.38,7934.0,529.6622,530.1887,529.5926,529.8509,7934.0
2023-05-22 10:45:00,533.36,533.36,532.5,532.65,2676.0,529.8311,529.8311,528.9767,529.1257,2676.0
2023-05-22 10:50:00,532.65,532.66,531.71,532.25,7890.0,529.1257,529.1357,528.192,528.7284,7890.0
2023-05-22 10:55:00,532.3,532.53,531.55,532.25,15276.0,528.7781,529.0065,528.033,528.7284,15276.0
2023-05-22 11:00:00,532.51,532.87,532.13,532.27,3690.0,528.9867,529.3443,528.6092,528.7483,3690.0
2023-05-22 11:05:00,532.38,532.74,532.23,532.23,7162.0,528.8575,529.2152,528.7085,528.7085,7162.0
2023-05-22 11:10:00,532.11,532.26,531.73,531.73,3425.0,528.5893,528.7383,528.2118,528.2118,3425.0
2023-05-22 11:15:00,531.73,531.88,531.23,531.35,6779.0,528.2118,528.3608,527.7151,527.8344,6779.0
2023-05-22 11:20:00,531.34,531.34,530.88,530.88,3664.0,527.8244,527.8244,527.3675,527.3675,3664.0
2023-05-22 11:25:00,530.87,531.17,530.65,530.79,5831.0,527.3575,527.6555,527.139,527.2781,5831.0
2023-05-22 11:30:00,531.0,531.11,530.23,530.46,5322.0,527.4867,527.5959,526.7218,526.9502,5322.0
2023-05-22 11:35:00,530.46,530.82,530.09,530.09,5215.0,526.9502,527.3079,526.5827,526.5827,5215.0
2023-05-22 11:40:00,530.21,530.21,529.85,529.9,3584.0,526.7019,526.7019,526.3443,526.3939,3584.0
2023-05-22 11:45:00,529.85,530.74,529.58,530.58,4513.0,526.3443,527.2284,526.0761,527.0694,4513.0
2023-05-22 11:50:00,530.39,530.73,530.24,530.72,2139.0,526.8807,527.2185,526.7317,527.2085,2139.0
2023-05-22 11:55:00,530.75,531.05,530.65,530.71,5313.0,527.2383,527.5363,527.139,527.1986,5313.0
2023-05-22 12:00:00,530.94,531.89,530.94,531.49,5983.0,527.4271,528.3708,527.4271,527.9734,5983.0
2023-05-22 12:05:00,531.36,531.44,531.21,531.41,1305.0,527.8443,527.9238,527.6953,527.894,1305.0
2023-05-22 12:10:00,531.45,531.54,531.13,531.31,3391.0,527.9337,528.0231,527.6158,527.7946,3391.0
2023-05-22 12:15:00,531.39,532.0,531.28,531.91,5676.0,527.8741,528.4801,527.7648,528.3906,5676.0
2023-05-22 12:20:00,531.9,531.9,530.74,531.0,6130.0,528.3807,528.3807,527.2284,527.4867,6130.0
2023-05-22 12:25:00,531.06,531.09,530.72,530.8,1804.0,527.5463,527.5761,527.2085,527.288,1804.0
2023-05-22 12:30:00,530.95,531.14,530.33,530.34,4359.0,527.437,527.6257,526.8211,526.831,4359.0
2023-05-22 12:35:00,530.6,530.86,530.31,530.49,2911.0,527.0893,527.3476,526.8012,526.98,2911.0
2023-05-22 12:40:00,530.48,530.91,530.36,530.91,6429.0,526.9701,527.3973,526.8509,527.3973,6429.0
2023-05-22 12:45:00,530.63,530.64,530.09,530.25,3288.0,527.1191,527.129,526.5827,526.7416,3288.0
2023-05-22 12:50:00,530.13,530.36,529.96,529.97,2521.0,526.6224,526.8509,526.4535,526.4635,2521.0
2023-05-22 12:55:00,529.97,530.44,529.84,530.38,4572.0,526.4635,526.9304,526.3343,526.8708,4572.0
2023-05-22 13:00:00,530.44,530.74,530.29,530.43,8603.0,526.9304,527.2284,526.7814,526.9204,8603.0
2023-05-22 13:05:00,530.43,530.66,530.42,530.62,2394.0,526.9204,527.1489,526.9105,527.1092,2394.0
2023-05-22 13:10:00,530.7,530.75,529.76,529.86,6320.0,527.1887,527.2383,526.2549,526.3542,6320.0
2023-05-22 13:15:00,529.88,530.38,529.72,530.38,3303.0,526.3741,526.8708,526.2151,526.8708,3303.0
2023-05-22 13:20:00,530.5,530.65,530.26,530.64,2335.0,526.99,527.139,526.7516,527.129,2335.0
2023-05-22 13:25:00,530.55,531.0,530.48,530.87,3623.0,527.0396,527.4867,526.9701,527.3575,3623.0
2023-05-22 13:30:00,530.87,531.01,530.77,530.88,3531.0,527.3575,527.4966,527.2582,527.3675,3531.0
2023-05-22 13:35:00,530.84,530.88,530.72,530.88,2178.0,527.3277,527.3675,527.2085,527.3675,2178.0
2023-05-22 13:40:00,531.01,531.62,530.99,531.5,6453.0,527.4966,528.1026,527.4767,527.9834,6453.0
2023-05-22 13:45:00,531.65,531.92,531.65,531.85,2351.0,528.1324,528.4006,528.1324,528.331,2351.0
2023-05-22 13:50:00,532.0,532.13,531.78,531.88,4952.0,528.4801,528.6092,528.2615,528.3608,4952.0
2023-05-22 13:55:00,531.9,531.91,531.43,531.46,2456.0,528.3807,528.3906,527.9138,527.9436,2456.0
2023-05-22 14:00:00,531.5,531.76,531.43,531.75,2332.0,527.9834,528.2416,527.9138,528.2317,2332.0
2023-05-22 14:05:00,531.7,531.82,531.61,531.75,3173.0,528.182,528.3012,528.0926,528.2317,3173.0
2023-05-22 14:10:00,531.68,531.68,531.14,531.14,3040.0,528.1622,528.1622,527.6257,527.6257,3040.0
2023-05-22 14:15:00,530.87,531.78,530.87,531.6,4060.0,527.3575,528.2615,527.3575,528.0827,4060.0
2023-05-22 14:20:00,531.63,531.63,531.27,531.27,1437.0,528.1125,528.1125,527.7549,527.7549,1437.0
2023-05-22 14:25:00,531.17,531.62,531.09,531.61,3812.0,527.6555,528.1026,527.5761,528.0926,3812.0
2023-05-22 14:30:00,531.61,532.01,531.61,531.9,3526.0,528.0926,528.49,528.0926,528.3807,3526.0
2023-05-22 14:35:00,531.83,531.87,531.6,531.71,2199.0,528.3112,528.3509,528.0827,528.192,2199.0
2023-05-22 14:40:00,531.75,531.76,531.16,531.45,6302.0,528.2317,528.2416,527.6456,527.9337,6302.0
2023-05-22 14:45:00,531.28,531.62,531.18,531.59,19932.0,527.7648,528.1026,527.6655,528.0728,19932.0
2023-05-22 14:50:00,531.67,532.03,531.66,531.77,2600.0,528.1522,528.5099,528.1423,528.2516,2600.0
2023-05-22 14:55:00,531.64,531.73,531.22,531.66,2620.0,528.1224,528.2118,527.7052,528.1423,2620.0
2023-05-22 15:00:00,531.67,532.19,531.66,531.9,4849.0,528.1522,528.6688,528.1423,528.3807,4849.0
2023-05-22 15:05:00,532.0,532.13,531.57,531.7,4411.0,528.4801,528.6092,528.0529,528.182,4411.0
2023-05-22 15:10:00,531.4,531.52,531.19,531.33,4828.0,527.884,528.0032,527.6754,527.8145,4828.0
2023-05-22 15:15:00,531.33,531.84,531.32,531.67,17857.0,527.8145,528.3211,527.8045,528.1522,17857.0
2023-05-22 15:20:00,531.61,531.71,530.85,531.03,7464.0,528.0926,528.192,527.3377,527.5165,7464.0
2023-05-22 15:25:00,530.91,531.35,530.47,531.35,6004.0,527.3973,527.8344,526.9602,527.8344,6004.0
2023-05-22 15:30:00,531.25,531.26,530.92,530.99,5279.0,527.735,527.7449,527.4072,527.4767,5279.0
2023-05-22 15:35:00,530.87,530.87,530.02,530.09,4285.0,527.3575,527.3575,526.5132,526.5827,4285.0
2023-05-22 15:40:00,530.0,530.19,529.74,529.75,6527.0,526.4933,526.682,526.235,526.2449,6527.0
2023-05-22 15:45:00,529.68,530.11,529.27,529.29,10534.0,526.1754,526.6026,525.7681,525.788,10534.0
2023-05-22 15:50:00,529.42,529.5,528.64,528.89,20207.0,525.9171,525.9966,525.1423,525.3906,20207.0
2023-05-22 15:55:00,528.8,529.21,528.29,529.21,34714.0,525.3012,525.7085,524.7946,525.7085,34714.0
2023-05-23 09:30:00,526.35,526.93,523.9,525.32,55007.0,522.8674,523.4436,520.4336,521.8442,55007.0
2023-05-23 09:35:00,525.0,525.92,523.95,524.57,12242.0,521.5264,522.4403,520.4833,521.0992,12242.0
2023-05-23 09:40:00,524.57,527.35,524.46,527.18,20074.0,521.0992,523.8608,520.9899,523.6919,20074.0
2023-05-23 09:45:00,527.23,529.07,527.01,528.84,44261.0,523.7416,525.5694,523.5231,525.341,44261.0
2023-05-23 09:50:00,528.63,529.3,527.37,527.37,5668.0,525.1323,525.7979,523.8807,523.8807,5668.0
2023-05-23 09:55:00,527.4,527.4,526.19,526.31,5321.0,523.9105,523.9105,522.7085,522.8277,5321.0
2023-05-23 10:00:00,526.24,526.31,525.54,525.99,8868.0,522.7582,522.8277,522.0628,522.5098,8868.0
2023-05-23 10:05:00,526.0,526.75,525.99,526.49,25221.0,522.5197,523.2648,522.5098,523.0065,25221.0
2023-05-23 10:10:00,526.49,527.31,525.96,526.1,10203.0,523.0065,523.8211,522.48,522.6191,10203.0
2023-05-23 10:15:00,526.1,528.21,525.92,527.87,17634.0,522.6191,524.7151,522.4403,524.3774,17634.0
2023-05-23 10:20:00,527.9,528.38,527.33,527.33,6834.0,524.4072,524.884,523.8409,523.8409,6834.0
2023-05-23 10:25:00,527.54,527.7,526.6,526.72,6567.0,524.0496,524.2085,523.1158,523.235,6567.0
2023-05-23 10:30:00,526.72,527.63,526.72,527.29,5429.0,523.235,524.139,523.235,523.8012,5429.0
2023-05-23 10:35:00,527.29,528.31,527.28,528.11,10698.0,523.8012,524.8145,523.7913,524.6158,10698.0
2023-05-23 10:40:00,527.97,528.05,527.16,527.17,4383.0,524.4767,524.5562,523.6721,523.682,4383.0
2023-05-23 10:45:00,527.0,527.19,526.36,526.4,7012.0,523.5131,523.7019,522.8774,522.9171,7012.0
2023-05-23 10:50:00,526.16,526.16,525.16,525.38,7448.0,522.6787,522.6787,521.6853,521.9039,7448.0
2023-05-23 10:55:00,525.38,526.5,525.24,526.46,20384.0,521.9039,523.0164,521.7648,522.9767,20384.0
2023-05-23 11:00:00,526.54,527.02,526.27,526.79,11238.0,523.0562,523.533,522.788,523.3045,11238.0
2023-05-23 11:05:00,526.81,526.92,526.08,526.22,12682.0,523.3244,523.4337,522.5992,522.7383,12682.0
2023-05-23 11:10:00,526.38,526.75,526.19,526.3,8875.0,522.8972,523.2648,522.7085,522.8178,8875.0
2023-05-23 11:15:00,526.32,526.32,525.33,525.36,5206.0,522.8376,522.8376,521.8542,521.884,5206.0
2023-05-23 11:20:00,525.33,525.66,525.25,525.3,4919.0,521.8542,522.182,521.7747,521.8244,4919.0
2023-05-23 11:25:00,525.42,525.79,525.17,525.79,5467.0,521.9436,522.3111,521.6952,522.3111,5467.0
2023-05-23 11:30:00,525.85,526.14,525.5,525.89,2922.0,522.3707,522.6588,522.0231,522.4105,2922.0
2023-05-23 11:35:00,525.71,526.4,525.52,526.21,6189.0,522.2317,522.9171,522.0429,522.7284,6189.0
2023-05-23 11:40:00,526.31,526.32,525.34,525.42,4195.0,522.8277,522.8376,521.8641,521.9436,4195.0
2023-05-23 11:45:00,525.33,525.67,525.3,525.63,8233.0,521.8542,522.1919,521.8244,522.1522,8233.0
2023-05-23 11:50:00,525.42,525.72,525.27,525.32,4277.0,521.9436,522.2416,521.7946,521.8442,4277.0
2023-05-23 11:55:00,525.34,525.43,524.75,525.0,10266.0,521.8641,521.9535,521.278,521.5264,10266.0
2023-05-23 12:00:00,524.99,525.06,524.64,524.86,8871.0,521.5164,521.586,521.1687,521.3873,8871.0
2023-05-23 12:05:00,524.79,525.15,523.98,524.11,5565.0,521.3178,521.6754,520.5131,520.6423,5565.0
2023-05-23 12:10:00,523.96,523.97,522.78,522.79,7889.0,520.4932,520.5032,519.3211,519.331,7889.0
2023-05-23 12:15:00,522.58,522.8,522.22,522.57,5629.0,519.1224,519.3409,518.7648,519.1124,5629.0
2023-05-23 12:20:00,522.61,522.86,522.41,522.86,2955.0,519.1522,519.4005,518.9535,519.4005,2955.0
2023-05-23 12:25:00,522.87,523.19,522.84,522.96,2513.0,519.4105,519.7283,519.3807,519.4999,2513.0
2023-05-23 12:30:00,522.76,523.4,522.75,523.1,5088.0,519.3012,519.937,519.2913,519.6389,5088.0
2023-05-23 12:35:00,522.97,523.0,521.95,522.36,5484.0,519.5098,519.5396,518.4965,518.9038,5484.0
2023-05-23 12:40:00,522.23,522.47,521.93,521.93,2628.0,518.7747,519.0131,518.4767,518.4767,2628.0
2023-05-23 12:45:00,522.0,522.3,521.7,522.05,3188.0,518.5462,518.8442,518.2482,518.5959,3188.0
2023-05-23 12:50:00,522.04,522.55,522.04,522.32,2107.0,518.5859,519.0926,518.5859,518.8641,2107.0
2023-05-23 12:55:00,522.43,522.57,521.89,521.95,6830.0,518.9734,519.1124,518.4369,518.4965,6830.0
2023-05-23 13:00:00,522.03,522.21,521.71,522.05,3189.0,518.576,518.7548,518.2581,518.5959,3189.0
2023-05-23 13:05:00,521.97,522.63,521.79,522.63,3477.0,518.5164,519.172,518.3376,519.172,3477.0
2023-05-23 13:10:00,522.63,522.74,522.51,522.59,3100.0,519.172,519.2813,519.0528,519.1323,3100.0
2023-05-23 13:15:00,522.67,523.14,521.89,522.19,4857.0,519.2118,519.6787,518.4369,518.735,4857.0
2023-05-23 13:20:00,522.25,522.25,521.51,521.84,4475.0,518.7946,518.7946,518.0595,518.3873,4475.0
2023-05-23 13:25:00,521.83,522.11,520.63,520.87,6467.0,518.3773,518.6555,517.1853,517.4237,6467.0
2023-05-23 13:30:00,520.71,520.71,520.06,520.47,9503.0,517.2647,517.2647,516.6191,517.0263,9503.0
2023-05-23 13:35:00,520.5,521.3,520.5,521.3,7621.0,517.0561,517.8508,517.0561,517.8508,7621.0
2023-05-23 13:40:00,521.42,521.98,521.35,521.74,4364.0,517.9701,518.5263,517.9005,518.2879,4364.0
2023-05-23 13:45:00,521.74,522.09,521.06,521.06,8950.0,518.2879,518.6356,517.6124,517.6124,8950.0
2023-05-23 13:50:00,521.14,521.21,520.91,521.18,3805.0,517.6919,517.7614,517.4634,517.7316,3805.0
2023-05-23 13:55:00,521.17,521.42,520.99,521.11,4955.0,517.7217,517.9701,517.5429,517.6621,4955.0
2023-05-23 14:00:00,521.03,521.49,521.03,521.22,6971.0,517.5826,518.0396,517.5826,517.7714,6971.0
2023-05-23 14:05:00,521.13,522.19,521.1,521.3,6367.0,517.682,518.735,517.6522,517.8508,6367.0
2023-05-23 14:10:00,521.33,521.62,521.04,521.56,6202.0,517.8806,518.1687,517.5926,518.1091,6202.0
2023-05-23 14:15:00,521.46,521.71,520.91,521.02,4337.0,518.0098,518.2581,517.4634,517.5727,4337.0
2023-05-23 14:20:00,520.97,520.97,519.78,520.06,8585.0,517.523,517.523,516.3409,516.6191,8585.0
2023-05-23 14:25:00,519.9,520.92,519.71,520.37,6111.0,516.4601,517.4734,516.2714,516.927,6111.0
2023-05-23 14:30:00,520.23,521.82,520.22,521.56,8983.0,516.7879,518.3674,516.778,518.1091,8983.0
2023-05-23 14:35:00,521.6,521.6,520.4,520.97,6214.0,518.1489,518.1489,516.9568,517.523,6214.0
2023-05-23 14:40:00,520.98,521.4,520.78,521.32,5551.0,517.533,517.9502,517.3343,517.8707,5551.0
2023-05-23 14:45:00,521.38,521.77,521.05,521.29,6322.0,517.9303,518.3177,517.6025,517.8409,6322.0
2023-05-23 14:50:00,521.32,521.92,521.31,521.88,5016.0,517.8707,518.4667,517.8608,518.427,5016.0
2023-05-23 14:55:00,522.08,522.57,521.99,522.57,6286.0,518.6257,519.1124,518.5363,519.1124,6286.0
2023-05-23 15:00:00,522.58,522.62,521.82,522.19,8370.0,519.1224,519.1621,518.3674,518.735,8370.0
2023-05-23 15:05:00,522.19,522.5,522.04,522.27,5002.0,518.735,519.0429,518.5859,518.8144,5002.0
2023-05-23 15:10:00,522.63,523.58,522.63,523.58,8719.0,519.172,520.1158,519.172,520.1158,8719.0
2023-05-23 15:15:00,523.51,523.51,521.34,522.66,15049.0,520.0462,520.0462,517.8906,519.2018,15049.0
2023-05-23 15:20:00,522.66,524.05,522.66,524.0,5144.0,519.2018,520.5827,519.2018,520.533,5144.0
2023-05-23 15:25:00,524.05,525.1,523.93,525.1,15307.0,520.5827,521.6257,520.4634,521.6257,15307.0
2023-05-23 15:30:00,525.19,525.75,524.87,525.57,15467.0,521.7151,522.2714,521.3972,522.0926,15467.0
2023-05-23 15:35:00,525.63,525.79,525.1,525.4,17508.0,522.1522,522.3111,521.6257,521.9237,17508.0
2023-05-23 15:40:00,525.31,526.15,525.26,526.14,15278.0,521.8343,522.6688,521.7846,522.6588,15278.0
2023-05-23 15:45:00,526.24,526.79,525.91,526.49,29548.0,522.7582,523.3045,522.4303,523.0065,29548.0
2023-05-23 15:50:00,526.61,526.62,525.43,525.48,32904.0,523.1257,523.1356,521.9535,522.0032,32904.0
2023-05-23 15:55:00,525.43,526.19,525.29,525.31,78482.0,521.9535,522.7085,521.8144,521.8343,78482.0
2023-05-24 09:30:00,510.0,510.52,500.3,504.05,86056.0,506.6256,507.1422,496.9898,500.715,86056.0
2023-05-24 09:35:00,504.81,506.34,502.22,504.61,41377.0,501.47,502.9898,498.8971,501.2713,41377.0
2023-05-24 09:40:00,504.43,506.78,504.03,504.68,41256.0,501.0925,503.4269,500.6951,501.3408,41256.0
2023-05-24 09:45:00,505.06,505.9,503.56,504.06,23270.0,501.7183,502.5527,500.2282,500.7249,23270.0
2023-05-24 09:50:00,504.01,506.41,504.01,505.31,22885.0,500.6752,503.0594,500.6752,501.9666,22885.0
2023-05-24 09:55:00,505.4,505.4,501.98,502.14,15024.0,502.056,502.056,498.6587,498.8176,15024.0
2023-05-24 10:00:00,502.46,502.53,500.15,500.87,59635.0,499.1355,499.205,496.8408,497.556,59635.0
2023-05-24 10:05:00,500.77,501.07,498.5,500.25,89264.0,497.4567,497.7547,495.2017,496.9401,89264.0
2023-05-24 10:10:00,500.13,504.69,499.83,504.23,47290.0,496.8209,501.3507,496.5229,500.8938,47290.0
2023-05-24 10:15:00,504.1,504.78,502.65,503.85,31167.0,500.7646,501.4401,499.3242,500.5163,31167.0
2023-05-24 10:20:00,504.2,504.67,503.39,504.46,10659.0,500.864,501.3309,500.0593,501.1223,10659.0
2023-05-24 10:25:00,504.6,508.33,504.6,507.85,16844.0,501.2613,504.9667,501.2613,504.4898,16844.0
2023-05-24 10:30:00,507.75,509.0,507.44,508.84,25090.0,504.3905,505.6322,504.0826,505.4733,25090.0
2023-05-24 10:35:00,509.0,509.08,507.76,508.0,50424.0,505.6322,505.7117,504.4004,504.6388,50424.0
2023-05-24 10:40:00,508.0,510.67,507.99,509.89,16421.0,504.6388,507.2912,504.6289,506.5163,16421.0
2023-05-24 10:45:00,509.99,510.8,509.18,510.27,22751.0,506.6157,507.4203,505.811,506.8938,22751.0
2023-05-24 10:50:00,510.14,510.14,507.68,507.69,18469.0,506.7647,506.7647,504.321,504.3309,18469.0
2023-05-24 10:55:00,508.09,509.0,506.86,508.51,17073.0,504.7282,505.6322,503.5064,505.1455,17073.0
2023-05-24 11:00:00,508.89,509.89,508.58,508.58,8546.0,505.523,506.5163,505.215,505.215,8546.0
2023-05-24 11:05:00,508.72,509.03,507.23,507.55,22294.0,505.3541,505.662,503.8739,504.1918,22294.0
2023-05-24 11:10:00,507.55,507.77,505.69,506.06,36584.0,504.1918,504.4104,502.3441,502.7117,36584.0
2023-05-24 11:15:00,506.59,508.62,506.59,507.5,10835.0,503.2382,505.2547,503.2382,504.1422,10835.0
2023-05-24 11:20:00,507.53,509.1,507.39,508.47,23716.0,504.172,505.7316,504.0329,505.1057,23716.0
2023-05-24 11:25:00,508.47,509.17,508.01,508.32,9244.0,505.1057,505.8011,504.6488,504.9567,9244.0
2023-05-24 11:30:00,508.06,508.48,507.66,507.84,5757.0,504.6984,505.1157,504.3011,504.4799,5757.0
2023-05-24 11:35:00,507.58,507.77,506.85,506.98,9555.0,504.2216,504.4104,503.4965,503.6256,9555.0
2023-05-24 11:40:00,506.98,507.41,505.57,505.77,7917.0,503.6256,504.0527,502.2249,502.4236,7917.0
2023-05-24 11:45:00,505.76,505.76,504.76,505.19,32722.0,502.4137,502.4137,501.4203,501.8474,32722.0
2023-05-24 11:50:00,505.36,507.7,505.03,506.9,11049.0,502.0163,504.3408,501.6885,503.5461,11049.0
2023-05-24 11:55:00,506.99,507.4,505.86,506.11,15275.0,503.6355,504.0428,502.513,502.7613,15275.0
2023-05-24 12:00:00,506.03,508.06,505.89,507.66,4941.0,502.6819,504.6984,502.5428,504.3011,4941.0
2023-05-24 12:05:00,507.68,508.27,506.87,507.03,5082.0,504.321,504.9071,503.5163,503.6753,5082.0
2023-05-24 12:10:00,506.95,508.44,506.95,507.39,9116.0,503.5958,505.0759,503.5958,504.0329,9116.0
2023-05-24 12:15:00,507.52,507.63,506.86,507.57,13719.0,504.162,504.2713,503.5064,504.2117,13719.0
2023-05-24 12:20:00,507.47,507.95,506.54,506.54,8363.0,504.1124,504.5892,503.1885,503.1885,8363.0
2023-05-24 12:25:00,507.05,507.06,506.35,506.43,9282.0,503.6951,503.7051,502.9998,503.0792,9282.0
2023-05-24 12:30:00,506.55,507.25,506.1,507.07,12392.0,503.1984,503.8938,502.7514,503.715,12392.0
2023-05-24 12:35:00,507.15,507.37,506.77,507.37,6493.0,503.7945,504.013,503.417,504.013,6493.0
2023-05-24 12:40:00,507.3,507.8,507.15,507.54,12309.0,503.9435,504.4402,503.7945,504.1819,12309.0
2023-05-24 12:45:00,507.5,509.15,507.5,508.89,13091.0,504.1422,505.7812,504.1422,505.523,13091.0
2023-05-24 12:50:00,508.89,509.86,508.85,508.97,6478.0,505.523,506.4865,505.4832,505.6024,6478.0
2023-05-24 12:55:00,508.91,510.12,508.91,509.88,3020.0,505.5428,506.7448,505.5428,506.5064,3020.0
2023-05-24 13:00:00,510.0,510.1,509.53,509.89,5228.0,506.6256,506.725,506.1587,506.5163,5228.0
2023-05-24 13:05:00,509.5,510.44,509.04,510.44,7758.0,506.1289,507.0627,505.672,507.0627,7758.0
2023-05-24 13:10:00,510.78,511.1,509.96,510.39,9192.0,507.4005,507.7183,506.5859,507.013,9192.0
2023-05-24 13:15:00,510.32,511.09,509.83,511.09,7810.0,506.9435,507.7084,506.4567,507.7084,7810.0
2023-05-24 13:20:00,511.0,512.68,511.0,512.21,6236.0,507.619,509.2879,507.619,508.821,6236.0
2023-05-24 13:25:00,512.14,512.65,511.32,511.49,7355.0,508.7515,509.2581,507.9369,508.1058,7355.0
2023-05-24 13:30:00,511.55,512.5,511.24,512.21,4647.0,508.1654,509.1091,507.8574,508.821,4647.0
2023-05-24 13:35:00,512.2,513.04,512.2,513.01,5392.0,508.8111,509.6455,508.8111,509.6157,5392.0
2023-05-24 13:40:00,512.98,513.0,512.59,512.6,2601.0,509.5859,509.6058,509.1985,509.2084,2601.0
2023-05-24 13:45:00,512.76,512.83,511.55,511.9,10218.0,509.3674,509.4369,508.1654,508.513,10218.0
2023-05-24 13:50:00,511.8,512.08,511.43,511.51,7113.0,508.4137,508.6918,508.0462,508.1256,7113.0
2023-05-24 13:55:00,511.53,512.53,511.42,512.33,6515.0,508.1455,509.1389,508.0362,508.9402,6515.0
2023-05-24 14:00:00,512.36,512.75,512.05,512.14,3410.0,508.97,509.3574,508.662,508.7515,3410.0
2023-05-24 14:05:00,511.65,511.84,511.49,511.49,2433.0,508.2647,508.4534,508.1058,508.1058,2433.0
2023-05-24 14:10:00,511.58,511.65,511.25,511.31,7786.0,508.1952,508.2647,507.8673,507.9269,7786.0
2023-05-24 14:15:00,511.34,511.79,510.95,511.11,4228.0,507.9567,508.4038,507.5693,507.7283,4228.0
2023-05-24 14:20:00,511.16,511.34,510.87,511.34,8372.0,507.7779,507.9567,507.4899,507.9567,8372.0
2023-05-24 14:25:00,511.3,511.37,510.78,511.37,9745.0,507.917,507.9865,507.4005,507.9865,9745.0
2023-05-24 14:30:00,511.47,511.7,511.25,511.41,2810.0,508.0859,508.3144,507.8673,508.0263,2810.0
2023-05-24 14:35:00,511.36,512.1,511.35,512.06,7090.0,507.9766,508.7117,507.9667,508.672,7090.0
2023-05-24 14:40:00,512.07,512.37,511.82,511.96,11401.0,508.6819,508.9799,508.4336,508.5726,11401.0
2023-05-24 14:45:00,512.01,512.12,511.28,511.68,5092.0,508.6223,508.7316,507.8971,508.2945,5092.0
2023-05-24 14:50:00,511.68,511.68,511.03,511.2,6304.0,508.2945,508.2945,507.6488,507.8177,6304.0
2023-05-24 14:55:00,511.29,511.3,511.0,511.26,2887.0,507.9071,507.917,507.619,507.8773,2887.0
2023-05-24 15:00:00,511.33,511.49,511.12,511.12,6366.0,507.9468,508.1058,507.7382,507.7382,6366.0
2023-05-24 15:05:00,511.43,511.71,511.24,511.48,4356.0,508.0462,508.3243,507.8574,508.0958,4356.0
2023-05-24 15:10:00,511.58,511.63,511.42,511.59,2529.0,508.1952,508.2448,508.0362,508.2051,2529.0
2023-05-24 15:15:00,511.59,512.62,511.52,512.62,8804.0,508.2051,509.2283,508.1356,509.2283,8804.0
2023-05-24 15:20:00,512.84,513.16,512.56,512.86,11121.0,509.4468,509.7647,509.1687,509.4667,11121.0
2023-05-24 15:25:00,513.0,513.71,512.96,512.99,4866.0,509.6058,510.3111,509.566,509.5958,4866.0
2023-05-24 15:30:00,513.0,514.5,512.99,513.89,11305.0,509.6058,511.0958,509.5958,510.4899,11305.0
2023-05-24 15:35:00,513.77,513.77,512.95,513.39,10299.0,510.3707,510.3707,509.5561,509.9932,10299.0
2023-05-24 15:40:00,513.57,514.07,513.21,513.85,18618.0,510.172,510.6687,509.8144,510.4501,18618.0
2023-05-24 15:45:00,513.8,514.03,513.37,513.75,22802.0,510.4005,510.6289,509.9733,510.3508,22802.0
2023-05-24 15:50:00,513.67,513.67,511.2,511.31,59208.0,510.2713,510.2713,507.8177,507.9269,59208.0
2023-05-24 15:55:00,511.27,511.35,510.34,510.86,67610.0,507.8872,507.9667,506.9634,507.4799,67610.0
2023-05-25 09:30:00,513.97,516.29,510.3,515.61,49979.0,510.5693,512.874,506.9236,512.1985,49979.0
2023-05-25 09:35:00,515.73,517.6,515.58,516.63,13229.0,512.3177,514.1753,512.1687,513.2117,13229.0
2023-05-25 09:40:00,516.8,519.97,516.64,519.97,18266.0,513.3806,516.5296,513.2217,516.5296,18266.0
2023-05-25 09:45:00,519.99,521.19,519.04,519.41,25061.0,516.5495,517.7416,515.6058,515.9734,25061.0
2023-05-25 09:50:00,519.38,521.25,518.92,521.02,17470.0,515.9435,517.8012,515.4866,517.5727,17470.0
2023-05-25 09:55:00,521.09,521.27,519.83,520.02,20095.0,517.6422,517.821,516.3906,516.5793,20095.0
2023-05-25 10:00:00,520.21,521.94,519.32,521.66,22798.0,516.7681,518.4866,515.8839,518.2085,22798.0
2023-05-25 10:05:00,522.03,522.31,520.79,521.5,33780.0,518.576,518.8542,517.3442,518.0495,33780.0
2023-05-25 10:10:00,521.3,521.85,519.57,519.7,96111.0,517.8508,518.3972,516.1323,516.2614,96111.0
2023-05-25 10:15:00,519.82,520.23,518.04,518.04,44793.0,516.3806,516.7879,514.6124,514.6124,44793.0
2023-05-25 10:20:00,518.13,518.44,517.01,518.09,13216.0,514.7018,515.0098,513.5892,514.6621,13216.0
2023-05-25 10:25:00,517.86,519.0,517.85,518.02,29779.0,514.4336,515.5661,514.4237,514.5925,29779.0
2023-05-25 10:30:00,517.99,519.0,517.63,517.86,18410.0,514.5627,515.5661,514.2051,514.4336,18410.0
2023-05-25 10:35:00,517.97,518.97,517.62,518.82,22954.0,514.5429,515.5363,514.1952,515.3873,22954.0
2023-05-25 10:40:00,518.99,519.0,518.63,518.85,25785.0,515.5561,515.5661,515.1985,515.4171,25785.0
2023-05-25 10:45:00,519.0,519.68,518.77,519.23,47511.0,515.5661,516.2416,515.3376,515.7945,47511.0
2023-05-25 10:50:00,519.23,519.7,519.16,519.45,9483.0,515.7945,516.2614,515.725,516.0131,9483.0
2023-05-25 10:55:00,519.29,520.49,519.04,520.48,15825.0,515.8541,517.0462,515.6058,517.0363,15825.0
2023-05-25 11:00:00,520.5,520.91,520.5,520.81,4987.0,517.0561,517.4634,517.0561,517.3641,4987.0
2023-05-25 11:05:00,520.74,521.54,520.38,521.28,9725.0,517.2946,518.0893,516.9369,517.831,9725.0
2023-05-25 11:10:00,521.28,521.44,520.85,521.44,8833.0,517.831,517.9899,517.4038,517.9899,8833.0
2023-05-25 11:15:00,521.33,521.48,520.28,520.5,18251.0,517.8806,518.0297,516.8376,517.0561,18251.0
2023-05-25 11:20:00,520.5,520.67,519.24,519.48,9931.0,517.0561,517.225,515.8045,516.0429,9931.0
2023-05-25 11:25:00,519.43,519.43,518.16,518.16,6727.0,515.9932,515.9932,514.7316,514.7316,6727.0
2023-05-25 11:30:00,518.17,518.31,517.65,517.99,6385.0,514.7416,514.8806,514.225,514.5627,6385.0
2023-05-25 11:35:00,517.85,518.39,517.85,518.0,4566.0,514.4237,514.9601,514.4237,514.5727,4566.0
2023-05-25 11:40:00,518.04,518.53,517.85,518.23,8278.0,514.6124,515.0992,514.4237,514.8012,8278.0
2023-05-25 11:45:00,518.07,518.22,517.81,518.03,22866.0,514.6422,514.7912,514.3839,514.6025,22866.0
2023-05-25 11:50:00,517.95,518.41,517.25,517.33,11444.0,514.523,514.98,513.8276,513.9071,11444.0
2023-05-25 11:55:00,517.16,517.17,516.65,516.75,5674.0,513.7382,513.7482,513.2316,513.331,5674.0
2023-05-25 12:00:00,516.89,517.37,516.82,517.37,10724.0,513.47,513.9468,513.4005,513.9468,10724.0
2023-05-25 12:05:00,517.52,517.74,517.24,517.6,23701.0,514.0959,514.3144,513.8177,514.1753,23701.0
2023-05-25 12:10:00,517.38,518.01,517.38,517.89,14634.0,513.9568,514.5826,513.9568,514.4634,14634.0
2023-05-25 12:15:00,517.89,518.03,517.65,517.99,6967.0,514.4634,514.6025,514.225,514.5627,6967.0
2023-05-25 12:20:00,518.11,518.11,516.4,516.4,5370.0,514.682,514.682,512.9833,512.9833,5370.0
2023-05-25 12:25:00,516.39,516.5,515.96,516.07,5815.0,512.9733,513.0826,512.5462,512.6555,5815.0
2023-05-25 12:30:00,516.22,516.32,514.9,515.11,7659.0,512.8045,512.9038,511.4932,511.7018,7659.0
2023-05-25 12:35:00,515.05,515.62,515.04,515.41,3287.0,511.6422,512.2084,511.6323,511.9998,3287.0
2023-05-25 12:40:00,515.58,516.16,515.57,516.06,4492.0,512.1687,512.7449,512.1588,512.6455,4492.0
2023-05-25 12:45:00,516.08,516.3,515.87,516.23,7776.0,512.6654,512.8839,512.4568,512.8144,7776.0
2023-05-25 12:50:00,516.18,516.64,516.04,516.5,6035.0,512.7647,513.2217,512.6256,513.0826,6035.0
2023-05-25 12:55:00,516.5,516.83,516.22,516.27,6775.0,513.0826,513.4104,512.8045,512.8541,6775.0
2023-05-25 13:00:00,516.26,516.57,516.08,516.5,7401.0,512.8442,513.1521,512.6654,513.0826,7401.0
2023-05-25 13:05:00,516.5,516.98,516.37,516.82,6904.0,513.0826,513.5594,512.9535,513.4005,6904.0
2023-05-25 13:10:00,516.85,517.16,516.83,517.02,3007.0,513.4303,513.7382,513.4104,513.5992,3007.0
2023-05-25 13:15:00,517.05,517.48,517.05,517.48,3246.0,513.629,514.0561,513.629,514.0561,3246.0
2023-05-25 13:20:00,517.43,517.46,516.91,517.4,46877.0,514.0065,514.0363,513.4899,513.9767,46877.0
2023-05-25 13:25:00,517.29,518.62,517.29,517.81,5219.0,513.8674,515.1886,513.8674,514.3839,5219.0
2023-05-25 13:30:00,517.82,518.97,517.79,518.35,5653.0,514.3939,515.5363,514.3641,514.9204,5653.0
2023-05-25 13:35:00,518.37,518.84,518.1,518.2,6208.0,514.9402,515.4071,514.672,514.7714,6208.0
2023-05-25 13:40:00,518.28,519.07,518.28,518.69,3270.0,514.8508,515.6356,514.8508,515.2581,3270.0
2023-05-25 13:45:00,518.67,518.97,518.45,518.83,3865.0,515.2382,515.5363,515.0197,515.3972,3865.0
2023-05-25 13:50:00,518.9,518.9,518.45,518.46,3295.0,515.4667,515.4667,515.0197,515.0296,3295.0
2023-05-25 13:55:00,518.48,519.33,518.46,519.2,6077.0,515.0495,515.8939,515.0296,515.7647,6077.0
2023-05-25 14:00:00,519.37,521.12,519.37,519.84,6380.0,515.9336,517.672,515.9336,516.4005,6380.0
2023-05-25 14:05:00,519.74,519.84,519.1,519.42,3923.0,516.3012,516.4005,515.6654,515.9833,3923.0
2023-05-25 14:10:00,519.46,519.91,519.46,519.68,5230.0,516.023,516.47,516.023,516.2416,5230.0
2023-05-25 14:15:00,519.78,520.64,519.78,520.27,5230.0,516.3409,517.1952,516.3409,516.8277,5230.0
2023-05-25 14:20:00,520.38,520.54,520.07,520.17,4444.0,516.9369,517.0959,516.629,516.7283,4444.0
2023-05-25 14:25:00,520.1,520.43,519.79,519.79,6817.0,516.6588,516.9866,516.3508,516.3508,6817.0
2023-05-25 14:30:00,519.83,519.83,519.28,519.5,9048.0,516.3906,516.3906,515.8442,516.0628,9048.0
2023-05-25 14:35:00,519.63,519.66,519.03,519.49,7956.0,516.1919,516.2217,515.5959,516.0528,7956.0
2023-05-25 14:40:00,519.61,520.07,519.35,519.72,7041.0,516.172,516.629,515.9137,516.2813,7041.0
2023-05-25 14:45:00,519.56,520.27,519.56,519.89,11206.0,516.1224,516.8277,516.1224,516.4502,11206.0
2023-05-25 14:50:00,520.0,520.16,519.97,519.97,2034.0,516.5594,516.7184,516.5296,516.5296,2034.0
2023-05-25 14:55:00,519.98,520.25,519.76,519.95,10714.0,516.5396,516.8078,516.321,516.5098,10714.0
2023-05-25 15:00:00,520.08,520.2,519.5,519.92,6335.0,516.6389,516.7581,516.0628,516.48,6335.0
2023-05-25 15:05:00,520.05,520.48,520.05,520.48,3987.0,516.6091,517.0363,516.6091,517.0363,3987.0
2023-05-25 15:10:00,520.66,520.98,520.12,520.33,7983.0,517.2151,517.533,516.6787,516.8873,7983.0
2023-05-25 15:15:00,520.35,520.54,520.05,520.26,8089.0,516.9071,517.0959,516.6091,516.8177,8089.0
2023-05-25 15:20:00,520.22,520.27,520.02,520.03,7625.0,516.778,516.8277,516.5793,516.5892,7625.0
2023-05-25 15:25:00,520.06,520.54,519.78,520.11,9910.0,516.6191,517.0959,516.3409,516.6687,9910.0
2023-05-25 15:30:00,520.11,520.5,519.88,520.2,10704.0,516.6687,517.0561,516.4402,516.7581,10704.0
2023-05-25 15:35:00,520.26,520.55,520.0,520.19,19444.0,516.8177,517.1058,516.5594,516.7482,19444.0
2023-05-25 15:40:00,520.33,520.64,520.1,520.3,14951.0,516.8873,517.1952,516.6588,516.8575,14951.0
2023-05-25 15:45:00,520.25,520.55,519.88,520.55,24495.0,516.8078,517.1058,516.4402,517.1058,24495.0
2023-05-25 15:50:00,520.43,521.37,520.28,520.84,51067.0,516.9866,517.9204,516.8376,517.3939,51067.0
2023-05-25 15:55:00,520.75,521.16,520.38,520.78,85746.0,517.3045,517.7118,516.9369,517.3343,85746.0
2023-05-26 09:30:00,527.68,531.78,524.62,530.75,49623.0,524.1886,528.2615,521.1489,527.2383,49623.0
2023-05-26 09:35:00,530.29,532.33,529.63,531.52,30528.0,526.7814,528.8079,526.1257,528.0032,30528.0
2023-05-26 09:40:00,531.52,532.19,531.27,531.56,15978.0,528.0032,528.6688,527.7549,528.043,15978.0
2023-05-26 09:45:00,531.92,532.71,528.68,530.6,20746.0,528.4006,529.1854,525.182,527.0893,20746.0
2023-05-26 09:50:00,530.58,530.58,528.6,529.47,14569.0,527.0694,527.0694,525.1025,525.9668,14569.0
2023-05-26 09:55:00,528.8,529.8,528.8,529.14,10226.0,525.3012,526.2946,525.3012,525.639,10226.0
2023-05-26 10:00:00,528.77,530.53,528.64,529.3,12505.0,525.2714,527.0198,525.1423,525.7979,12505.0
2023-05-26 10:05:00,529.4,529.73,528.65,529.04,15753.0,525.8973,526.2251,525.1522,525.5396,15753.0
2023-05-26 10:10:00,529.04,529.36,527.99,528.33,11977.0,525.5396,525.8575,524.4966,524.8343,11977.0
2023-05-26 10:15:00,528.13,528.75,527.94,528.65,7725.0,524.6357,525.2516,524.4469,525.1522,7725.0
2023-05-26 10:20:00,528.92,529.01,527.69,529.0,7130.0,525.4204,525.5098,524.1986,525.4999,7130.0
2023-05-26 10:25:00,529.01,530.91,528.99,530.71,12555.0,525.5098,527.3973,525.49,527.1986,12555.0
2023-05-26 10:30:00,531.22,531.74,530.35,530.35,7172.0,527.7052,528.2218,526.841,526.841,7172.0
2023-05-26 10:35:00,530.26,531.44,530.26,531.4,6062.0,526.7516,527.9238,526.7516,527.884,6062.0
2023-05-26 10:40:00,531.66,532.17,531.16,531.16,7130.0,528.1423,528.6489,527.6456,527.6456,7130.0
2023-05-26 10:45:00,531.32,532.05,530.9,532.05,6000.0,527.8045,528.5297,527.3873,528.5297,6000.0
2023-05-26 10:50:00,532.08,532.08,530.87,531.65,9135.0,528.5595,528.5595,527.3575,528.1324,9135.0
2023-05-26 10:55:00,531.75,532.5,531.71,531.86,6834.0,528.2317,528.9767,528.192,528.341,6834.0
2023-05-26 11:00:00,532.04,532.28,531.25,531.5,11988.0,528.5198,528.7582,527.735,527.9834,11988.0
2023-05-26 11:05:00,531.59,531.65,530.52,531.07,11529.0,528.0728,528.1324,527.0098,527.5562,11529.0
2023-05-26 11:10:00,531.06,531.34,530.25,530.25,7544.0,527.5463,527.8244,526.7416,526.7416,7544.0
2023-05-26 11:15:00,530.3,530.62,530.01,530.38,11786.0,526.7913,527.1092,526.5032,526.8708,11786.0
2023-05-26 11:20:00,530.55,531.16,529.44,529.73,8303.0,527.0396,527.6456,525.937,526.2251,8303.0
2023-05-26 11:25:00,529.63,530.09,528.04,529.31,13392.0,526.1257,526.5827,524.5463,525.8078,13392.0
2023-05-26 11:30:00,529.29,529.41,528.32,528.54,5660.0,525.788,525.9072,524.8244,525.0429,5660.0
2023-05-26 11:35:00,528.58,528.95,528.02,528.05,6781.0,525.0827,525.4502,524.5264,524.5562,6781.0
2023-05-26 11:40:00,528.04,528.92,527.96,528.13,5685.0,524.5463,525.4204,524.4668,524.6357,5685.0
2023-05-26 11:45:00,528.32,528.4,527.59,528.25,5845.0,524.8244,524.9039,524.0992,524.7549,5845.0
2023-05-26 11:50:00,528.49,528.81,527.53,527.89,8943.0,524.9933,525.3112,524.0396,524.3972,8943.0
2023-05-26 11:55:00,527.7,527.8,526.67,527.36,5927.0,524.2085,524.3078,523.1853,523.8708,5927.0
2023-05-26 12:00:00,527.38,527.93,527.38,527.76,2817.0,523.8906,524.437,523.8906,524.2681,2817.0
2023-05-26 12:05:00,527.8,527.98,527.34,527.62,8327.0,524.3078,524.4866,523.8509,524.129,8327.0
2023-05-26 12:10:00,527.68,527.68,527.17,527.57,10453.0,524.1886,524.1886,523.682,524.0794,10453.0
2023-05-26 12:15:00,527.45,527.85,527.23,527.68,5837.0,523.9602,524.3575,523.7416,524.1886,5837.0
2023-05-26 12:20:00,527.85,528.81,527.76,528.64,8935.0,524.3575,525.3112,524.2681,525.1423,8935.0
2023-05-26 12:25:00,528.65,529.12,528.19,528.47,10814.0,525.1522,525.6191,524.6953,524.9734,10814.0
2023-05-26 12:30:00,528.56,528.6,528.09,528.12,7768.0,525.0628,525.1025,524.5959,524.6257,7768.0
2023-05-26 12:35:00,528.06,528.35,527.71,528.0,9777.0,524.5661,524.8542,524.2184,524.5065,9777.0
2023-05-26 12:40:00,527.9,527.99,527.39,527.39,2200.0,524.4072,524.4966,523.9006,523.9006,2200.0
2023-05-26 12:45:00,527.23,527.55,526.89,527.51,13970.0,523.7416,524.0595,523.4039,524.0198,13970.0
2023-05-26 12:50:00,527.5,527.66,527.03,527.5,6328.0,524.0098,524.1688,523.5429,524.0098,6328.0
2023-05-26 12:55:00,527.0,527.51,527.0,527.16,4763.0,523.5131,524.0198,523.5131,523.6721,4763.0
2023-05-26 13:00:00,527.09,527.57,527.07,527.46,5559.0,523.6025,524.0794,523.5827,523.9701,5559.0
2023-05-26 13:05:00,527.36,527.41,526.96,526.97,2200.0,523.8708,523.9204,523.4734,523.4833,2200.0
2023-05-26 13:10:00,526.97,527.34,526.71,526.9,6059.0,523.4833,523.8509,523.2251,523.4138,6059.0
2023-05-26 13:15:00,526.71,526.71,525.8,526.55,9192.0,523.2251,523.2251,522.3211,523.0661,9192.0
2023-05-26 13:20:00,526.52,527.34,526.45,526.54,6889.0,523.0363,523.8509,522.9668,523.0562,6889.0
2023-05-26 13:25:00,526.68,526.81,526.3,526.49,3342.0,523.1952,523.3244,522.8178,523.0065,3342.0
2023-05-26 13:30:00,526.62,526.62,526.25,526.44,3369.0,523.1356,523.1356,522.7681,522.9568,3369.0
2023-05-26 13:35:00,526.23,526.23,525.57,525.81,6266.0,522.7482,522.7482,522.0926,522.331,6266.0
2023-05-26 13:40:00,526.07,526.07,525.6,525.8,2777.0,522.5893,522.5893,522.1224,522.3211,2777.0
2023-05-26 13:45:00,525.5,525.8,525.11,525.35,3828.0,522.0231,522.3211,521.6356,521.874,3828.0
2023-05-26 13:50:00,525.31,525.5,524.3,524.31,3325.0,521.8343,522.0231,520.831,520.8409,3325.0
2023-05-26 13:55:00,524.64,524.91,524.33,524.78,4763.0,521.1687,521.437,520.8608,521.3078,4763.0
2023-05-26 14:00:00,524.97,525.35,524.65,524.65,4317.0,521.4966,521.874,521.1787,521.1787,4317.0
2023-05-26 14:05:00,524.64,524.79,524.1,524.11,2309.0,521.1687,521.3178,520.6323,520.6423,2309.0
2023-05-26 14:10:00,524.45,524.63,524.11,524.17,2280.0,520.98,521.1588,520.6423,520.7019,2280.0
2023-05-26 14:15:00,524.19,524.58,523.99,524.49,4322.0,520.7217,521.1091,520.523,521.0197,4322.0
2023-05-26 14:20:00,524.33,524.61,524.0,524.41,3512.0,520.8608,521.1389,520.533,520.9403,3512.0
2023-05-26 14:25:00,524.48,525.38,524.48,524.99,5125.0,521.0098,521.9039,521.0098,521.5164,5125.0
2023-05-26 14:30:00,525.03,525.38,524.86,525.38,3852.0,521.5562,521.9039,521.3873,521.9039,3852.0
2023-05-26 14:35:00,525.47,525.7,525.21,525.21,4685.0,521.9933,522.2217,521.735,521.735,4685.0
2023-05-26 14:40:00,525.31,525.42,525.22,525.25,4589.0,521.8343,521.9436,521.7449,521.7747,4589.0
2023-05-26 14:45:00,525.28,525.67,524.98,525.67,5292.0,521.8045,522.1919,521.5065,522.1919,5292.0
2023-05-26 14:50:00,525.56,525.75,525.37,525.43,5751.0,522.0827,522.2714,521.8939,521.9535,5751.0
2023-05-26 14:55:00,525.48,525.66,525.16,525.17,2600.0,522.0032,522.182,521.6853,521.6952,2600.0
2023-05-26 15:00:00,525.49,525.91,525.41,525.72,9609.0,522.0131,522.4303,521.9337,522.2416,9609.0
2023-05-26 15:05:00,525.76,525.77,524.93,525.23,5484.0,522.2813,522.2913,521.4568,521.7548,5484.0
2023-05-26 15:10:00,525.38,525.51,524.63,524.87,3581.0,521.9039,522.033,521.1588,521.3972,3581.0
2023-05-26 15:15:00,524.67,525.13,524.67,525.04,3100.0,521.1985,521.6555,521.1985,521.5661,3100.0
2023-05-26 15:20:00,525.05,525.05,524.0,524.08,7062.0,521.576,521.576,520.533,520.6125,7062.0
2023-05-26 15:25:00,524.14,524.38,523.86,523.86,7075.0,520.6721,520.9105,520.3939,520.3939,7075.0
2023-05-26 15:30:00,523.99,524.34,523.81,524.1,7417.0,520.523,520.8707,520.3442,520.6323,7417.0
2023-05-26 15:35:00,524.02,524.04,522.87,523.21,8713.0,520.5528,520.5727,519.4105,519.7482,8713.0
2023-05-26 15:40:00,523.12,523.94,522.93,523.71,9163.0,519.6588,520.4734,519.4701,520.2449,9163.0
2023-05-26 15:45:00,523.66,523.75,523.19,523.42,17007.0,520.1952,520.2846,519.7283,519.9568,17007.0
2023-05-26 15:50:00,523.3,523.31,522.17,522.98,33526.0,519.8376,519.8475,518.7151,519.5197,33526.0
2023-05-26 15:55:00,523.09,523.2,521.82,522.02,62643.0,519.629,519.7383,518.3674,518.5661,62643.0
2023-05-30 09:30:00,523.82,524.0,521.0,521.61,67073.0,520.3542,520.533,517.5528,518.1588,67073.0
2023-05-30 09:35:00,521.67,523.64,521.54,522.44,16162.0,518.2184,520.1754,518.0893,518.9833,16162.0
2023-05-30 09:40:00,522.12,524.29,521.87,524.08,16513.0,518.6654,520.8211,518.4171,520.6125,16513.0
2023-05-30 09:45:00,524.09,526.44,523.88,525.47,15075.0,520.6224,522.9568,520.4138,521.9933,15075.0
2023-05-30 09:50:00,525.47,525.55,523.8,524.25,56233.0,521.9933,522.0727,520.3343,520.7813,56233.0
2023-05-30 09:55:00,524.3,525.0,524.24,524.24,4290.0,520.831,521.5264,520.7714,520.7714,4290.0
2023-05-30 10:00:00,524.15,524.16,523.01,523.32,12266.0,520.682,520.6919,519.5495,519.8575,12266.0
2023-05-30 10:05:00,523.34,524.93,523.33,524.46,24893.0,519.8773,521.4568,519.8674,520.9899,24893.0
2023-05-30 10:10:00,524.46,524.61,523.5,523.95,13110.0,520.9899,521.1389,520.0363,520.4833,13110.0
2023-05-30 10:15:00,524.07,524.57,523.37,523.84,17145.0,520.6025,521.0992,519.9072,520.374,17145.0
2023-05-30 10:20:00,523.68,524.84,523.4,523.78,16792.0,520.2151,521.3674,519.937,520.3144,16792.0
2023-05-30 10:25:00,523.65,524.62,523.49,524.17,19961.0,520.1853,521.1489,520.0264,520.7019,19961.0
2023-05-30 10:30:00,524.14,524.14,523.36,523.42,10476.0,520.6721,520.6721,519.8972,519.9568,10476.0
2023-05-30 10:35:00,523.42,523.42,522.14,522.41,25372.0,519.9568,519.9568,518.6853,518.9535,25372.0
2023-05-30 10:40:00,522.16,523.3,522.05,523.0,12896.0,518.7052,519.8376,518.5959,519.5396,12896.0
2023-05-30 10:45:00,522.8,522.8,521.34,521.76,24759.0,519.3409,519.3409,517.8906,518.3078,24759.0
2023-05-30 10:50:00,521.63,521.63,519.91,519.97,23264.0,518.1787,518.1787,516.47,516.5296,23264.0
2023-05-30 10:55:00,520.06,520.2,517.97,518.03,63502.0,516.6191,516.7581,514.5429,514.6025,63502.0
2023-05-30 11:00:00,518.07,518.08,516.24,516.69,87109.0,514.6422,514.6522,512.8243,513.2713,87109.0
2023-05-30 11:05:00,516.59,517.66,515.99,516.64,46332.0,513.172,514.2349,512.576,513.2217,46332.0
2023-05-30 11:10:00,516.52,516.53,514.64,514.87,20391.0,513.1025,513.1124,511.2349,511.4634,20391.0
2023-05-30 11:15:00,514.56,515.0,513.66,514.69,28764.0,511.1554,511.5925,510.2614,511.2846,28764.0
2023-05-30 11:20:00,514.69,515.0,514.38,514.8,15887.0,511.2846,511.5925,510.9766,511.3939,15887.0
2023-05-30 11:25:00,514.76,517.26,514.63,517.06,15213.0,511.3541,513.8376,511.225,513.6389,15213.0
2023-05-30 11:30:00,516.96,517.59,516.64,516.73,23456.0,513.5396,514.1654,513.2217,513.3111,23456.0
2023-05-30 11:35:00,516.68,518.24,516.54,518.07,23385.0,513.2614,514.8111,513.1223,514.6422,23385.0
2023-05-30 11:40:00,518.07,518.31,517.01,517.21,12264.0,514.6422,514.8806,513.5892,513.7879,12264.0
2023-05-30 11:45:00,516.98,517.43,516.98,517.23,5037.0,513.5594,514.0065,513.5594,513.8078,5037.0
2023-05-30 11:50:00,517.24,518.08,516.97,517.48,14546.0,513.8177,514.6522,513.5495,514.0561,14546.0
2023-05-30 11:55:00,517.42,517.52,516.94,517.47,8050.0,513.9965,514.0959,513.5197,514.0462,8050.0
2023-05-30 12:00:00,517.41,518.05,517.06,517.07,19661.0,513.9866,514.6223,513.6389,513.6488,19661.0
2023-05-30 12:05:00,516.87,516.87,516.15,516.6,5370.0,513.4502,513.4502,512.7349,513.1819,5370.0
2023-05-30 12:10:00,516.56,516.57,515.85,516.09,7237.0,513.1422,513.1521,512.4369,512.6753,7237.0
2023-05-30 12:15:00,516.1,516.36,515.42,515.59,2504.0,512.6853,512.9435,512.0098,512.1786,2504.0
2023-05-30 12:20:00,515.6,515.62,515.09,515.55,4544.0,512.1886,512.2084,511.6819,512.1389,4544.0
2023-05-30 12:25:00,515.56,515.56,514.79,515.07,3058.0,512.1488,512.1488,511.3839,511.6621,3058.0
2023-05-30 12:30:00,514.76,514.8,514.55,514.66,2890.0,511.3541,511.3939,511.1455,511.2548,2890.0
2023-05-30 12:35:00,514.55,514.86,513.48,513.48,4078.0,511.1455,511.4535,510.0826,510.0826,4078.0
2023-05-30 12:40:00,513.69,514.37,513.5,514.37,3953.0,510.2912,510.9667,510.1025,510.9667,3953.0
2023-05-30 12:45:00,514.34,514.95,514.14,514.95,3554.0,510.9369,511.5429,510.7382,511.5429,3554.0
2023-05-30 12:50:00,514.95,515.31,514.75,515.15,2900.0,511.5429,511.9005,511.3442,511.7415,2900.0
2023-05-30 12:55:00,515.15,515.16,514.5,514.58,2970.0,511.7415,511.7515,511.0958,511.1753,2970.0
2023-05-30 13:00:00,514.69,514.83,514.3,514.36,2243.0,511.2846,511.4237,510.8972,510.9568,2243.0
2023-05-30 13:05:00,514.36,514.67,514.03,514.13,3258.0,510.9568,511.2647,510.6289,510.7283,3258.0
2023-05-30 13:10:00,513.94,514.59,513.94,514.14,1703.0,510.5395,511.1852,510.5395,510.7382,1703.0
2023-05-30 13:15:00,514.31,514.67,514.27,514.56,1846.0,510.9071,511.2647,510.8674,511.1554,1846.0
2023-05-30 13:20:00,514.7,515.0,514.55,514.58,5427.0,511.2945,511.5925,511.1455,511.1753,5427.0
2023-05-30 13:25:00,514.56,514.68,513.71,513.88,5876.0,511.1554,511.2746,510.3111,510.4799,5876.0
2023-05-30 13:30:00,513.78,514.26,513.49,514.24,4802.0,510.3806,510.8574,510.0925,510.8376,4802.0
2023-05-30 13:35:00,514.22,514.46,513.9,514.24,3170.0,510.8177,511.0561,510.4998,510.8376,3170.0
2023-05-30 13:40:00,514.54,514.54,514.22,514.22,1657.0,511.1356,511.1356,510.8177,510.8177,1657.0
2023-05-30 13:45:00,514.15,514.67,514.07,514.53,2600.0,510.7482,511.2647,510.6687,511.1256,2600.0
2023-05-30 13:50:00,514.53,514.78,514.27,514.32,7027.0,511.1256,511.374,510.8674,510.917,7027.0
2023-05-30 13:55:00,514.29,514.48,514.27,514.42,1574.0,510.8872,511.076,510.8674,511.0164,1574.0
2023-05-30 14:00:00,514.42,514.63,514.22,514.22,4302.0,511.0164,511.225,510.8177,510.8177,4302.0
2023-05-30 14:05:00,514.38,514.68,514.24,514.25,2925.0,510.9766,511.2746,510.8376,510.8475,2925.0
2023-05-30 14:10:00,514.43,514.43,513.89,514.22,3493.0,511.0263,511.0263,510.4899,510.8177,3493.0
2023-05-30 14:15:00,514.22,514.49,514.07,514.47,2932.0,510.8177,511.0859,510.6687,511.066,2932.0
2023-05-30 14:20:00,514.47,515.2,514.47,514.83,7209.0,511.066,511.7912,511.066,511.4237,7209.0
2023-05-30 14:25:00,514.99,515.14,514.62,515.05,9054.0,511.5826,511.7316,511.215,511.6422,9054.0
2023-05-30 14:30:00,515.22,516.36,515.14,516.15,2900.0,511.8111,512.9435,511.7316,512.7349,2900.0
2023-05-30 14:35:00,516.71,516.96,516.67,516.86,4571.0,513.2912,513.5396,513.2515,513.4402,4571.0
2023-05-30 14:40:00,516.72,516.72,515.93,515.94,5316.0,513.3011,513.3011,512.5164,512.5263,5316.0
2023-05-30 14:45:00,515.9,515.9,514.65,514.73,4251.0,512.4866,512.4866,511.2448,511.3243,4251.0
2023-05-30 14:50:00,514.64,515.0,514.16,515.0,4219.0,511.2349,511.5925,510.7581,511.5925,4219.0
2023-05-30 14:55:00,514.97,515.3,514.47,514.49,6447.0,511.5627,511.8905,511.066,511.0859,6447.0
2023-05-30 15:00:00,514.55,514.84,514.28,514.49,3341.0,511.1455,511.4336,510.8773,511.0859,3341.0
2023-05-30 15:05:00,514.26,514.54,514.04,514.53,2010.0,510.8574,511.1356,510.6389,511.1256,2010.0
2023-05-30 15:10:00,514.39,514.83,514.15,514.43,11395.0,510.9866,511.4237,510.7482,511.0263,11395.0
2023-05-30 15:15:00,514.48,514.84,514.4,514.8,3559.0,511.076,511.4336,510.9965,511.3939,3559.0
2023-05-30 15:20:00,514.86,515.05,514.5,514.81,9734.0,511.4535,511.6422,511.0958,511.4038,9734.0
2023-05-30 15:25:00,514.81,515.25,514.68,514.96,5224.0,511.4038,511.8409,511.2746,511.5528,5224.0
2023-05-30 15:30:00,514.92,515.01,514.62,515.0,5737.0,511.5131,511.6025,511.215,511.5925,5737.0
2023-05-30 15:35:00,514.97,514.97,514.2,514.48,6225.0,511.5627,511.5627,510.7978,511.076,6225.0
2023-05-30 15:40:00,514.53,514.61,514.17,514.55,7036.0,511.1256,511.2051,510.768,511.1455,7036.0
2023-05-30 15:45:00,514.44,515.15,514.44,514.77,8868.0,511.0362,511.7415,511.0362,511.3641,8868.0
2023-05-30 15:50:00,514.6,514.62,513.26,513.37,12852.0,511.1952,511.215,509.864,509.9733,12852.0
2023-05-30 15:55:00,513.26,514.5,513.11,514.34,36315.0,509.864,511.0958,509.715,510.9369,36315.0
2023-05-31 09:30:00,513.67,513.67,506.29,507.18,53178.0,510.2713,510.2713,502.9402,503.8243,53178.0
2023-05-31 09:35:00,506.3,509.7,506.26,507.92,23314.0,502.9501,506.3276,502.9104,504.5594,23314.0
2023-05-31 09:40:00,507.05,508.14,506.78,507.15,15185.0,503.6951,504.7779,503.4269,503.7945,15185.0
2023-05-31 09:45:00,507.16,507.46,503.64,504.59,40703.0,503.8044,504.1024,500.3077,501.2514,40703.0
2023-05-31 09:50:00,504.75,505.87,504.25,504.63,15350.0,501.4103,502.5229,500.9137,501.2911,15350.0
2023-05-31 09:55:00,504.77,504.95,502.61,502.94,25525.0,501.4302,501.609,499.2845,499.6123,25525.0
2023-05-31 10:00:00,503.25,504.56,502.96,503.27,19505.0,499.9203,501.2216,499.6322,499.9401,19505.0
2023-05-31 10:05:00,503.07,503.38,502.71,503.3,11000.0,499.7415,500.0494,499.3838,499.9699,11000.0
2023-05-31 10:10:00,503.3,504.05,502.54,504.05,8272.0,499.9699,500.715,499.215,500.715,8272.0
2023-05-31 10:15:00,503.92,504.47,503.58,504.31,17084.0,500.5858,501.1322,500.2481,500.9733,17084.0
2023-05-31 10:20:00,504.4,504.6,503.43,503.43,10061.0,501.0627,501.2613,500.0991,500.0991,10061.0
2023-05-31 10:25:00,503.59,504.65,503.16,503.48,27257.0,500.258,501.311,499.8309,500.1488,27257.0
2023-05-31 10:30:00,503.28,503.33,502.27,502.48,16083.0,499.9501,499.9997,498.9468,499.1554,16083.0
2023-05-31 10:35:00,502.39,503.29,501.66,502.37,15130.0,499.066,499.96,498.3408,499.0461,15130.0
2023-05-31 10:40:00,502.28,502.54,501.8,502.45,9652.0,498.9567,499.215,498.4799,499.1256,9652.0
2023-05-31 10:45:00,502.47,503.22,502.46,502.72,10008.0,499.1454,499.8905,499.1355,499.3938,10008.0
2023-05-31 10:50:00,502.46,503.02,502.28,502.67,4224.0,499.1355,499.6918,498.9567,499.3441,4224.0
2023-05-31 10:55:00,502.51,503.51,502.44,502.93,7572.0,499.1852,500.1786,499.1156,499.6024,7572.0
2023-05-31 11:00:00,502.77,503.11,502.59,502.91,7889.0,499.4434,499.7812,499.2646,499.5825,7889.0
2023-05-31 11:05:00,503.0,503.3,502.56,503.12,3279.0,499.6719,499.9699,499.2348,499.7911,3279.0
2023-05-31 11:10:00,503.09,503.48,502.91,503.48,6511.0,499.7613,500.1488,499.5825,500.1488,6511.0
2023-05-31 11:15:00,503.25,503.7,503.17,503.68,6591.0,499.9203,500.3673,499.8408,500.3474,6591.0
2023-05-31 11:20:00,503.79,504.7,503.63,504.19,9936.0,500.4567,501.3607,500.2978,500.8541,9936.0
2023-05-31 11:25:00,504.28,504.37,504.09,504.29,5421.0,500.9435,501.0329,500.7547,500.9534,5421.0
2023-05-31 11:30:00,504.16,505.39,504.16,505.21,5157.0,500.8243,502.0461,500.8243,501.8673,5157.0
2023-05-31 11:35:00,505.19,506.87,505.19,506.61,2854.0,501.8474,503.5163,501.8474,503.258,2854.0
2023-05-31 11:40:00,506.61,507.07,506.33,506.98,5488.0,503.258,503.715,502.9799,503.6256,5488.0
2023-05-31 11:45:00,506.98,507.69,506.74,507.51,8600.0,503.6256,504.3309,503.3872,504.1521,8600.0
2023-05-31 11:50:00,507.44,507.53,506.79,507.53,11388.0,504.0826,504.172,503.4369,504.172,11388.0
2023-05-31 11:55:00,507.23,507.48,506.6,506.64,6027.0,503.8739,504.1223,503.2481,503.2878,6027.0
2023-05-31 12:00:00,506.66,507.18,506.66,507.12,3187.0,503.3077,503.8243,503.3077,503.7647,3187.0
2023-05-31 12:05:00,507.22,507.48,506.56,507.27,6987.0,503.864,504.1223,503.2084,503.9137,6987.0
2023-05-31 12:10:00,507.27,507.42,506.36,506.83,6459.0,503.9137,504.0627,503.0097,503.4766,6459.0
2023-05-31 12:15:00,506.9,507.19,506.65,507.06,7203.0,503.5461,503.8342,503.2978,503.7051,7203.0
2023-05-31 12:20:00,507.07,507.81,507.07,507.81,6957.0,503.715,504.4501,503.715,504.4501,6957.0
2023-05-31 12:25:00,507.83,508.14,507.62,507.87,7725.0,504.47,504.7779,504.2614,504.5097,7725.0
2023-05-31 12:30:00,507.74,507.86,507.43,507.65,6528.0,504.3806,504.4998,504.0726,504.2912,6528.0
2023-05-31 12:35:00,507.45,507.72,507.31,507.67,7179.0,504.0925,504.3607,503.9534,504.311,7179.0
2023-05-31 12:40:00,507.85,509.18,507.79,509.18,4800.0,504.4898,505.811,504.4302,505.811,4800.0
2023-05-31 12:45:00,509.2,509.67,509.19,509.61,17010.0,505.8309,506.2978,505.821,506.2382,17010.0
2023-05-31 12:50:00,509.53,509.54,508.71,508.94,12342.0,506.1587,506.1687,505.3441,505.5726,12342.0
2023-05-31 12:55:00,508.82,508.99,508.3,508.41,4913.0,505.4534,505.6223,504.9369,505.0461,4913.0
2023-05-31 13:00:00,508.49,509.32,508.41,508.53,14240.0,505.1256,505.9501,505.0461,505.1653,14240.0
2023-05-31 13:05:00,508.54,508.83,508.29,508.8,4035.0,505.1753,505.4634,504.9269,505.4336,4035.0
2023-05-31 13:10:00,508.8,509.0,508.23,508.23,5307.0,505.4336,505.6322,504.8673,504.8673,5307.0
2023-05-31 13:15:00,508.29,508.68,508.26,508.27,3464.0,504.9269,505.3143,504.8971,504.9071,3464.0
2023-05-31 13:20:00,508.27,508.68,508.26,508.46,5820.0,504.9071,505.3143,504.8971,505.0958,5820.0
2023-05-31 13:25:00,508.23,508.58,507.92,508.55,20291.0,504.8673,505.215,504.5594,505.1852,20291.0
2023-05-31 13:30:00,508.55,509.05,508.52,508.87,2943.0,505.1852,505.6819,505.1554,505.5031,2943.0
2023-05-31 13:35:00,508.88,509.31,508.58,509.27,6278.0,505.513,505.9402,505.215,505.9004,6278.0
2023-05-31 13:40:00,509.7,510.03,509.41,509.44,3332.0,506.3276,506.6554,506.0395,506.0693,3332.0
2023-05-31 13:45:00,509.46,509.46,508.82,508.82,4774.0,506.0892,506.0892,505.4534,505.4534,4774.0
2023-05-31 13:50:00,508.87,509.66,508.87,509.66,2093.0,505.5031,506.2879,505.5031,506.2879,2093.0
2023-05-31 13:55:00,509.77,510.39,509.77,509.91,3189.0,506.3971,507.013,506.3971,506.5362,3189.0
2023-05-31 14:00:00,509.94,510.35,509.4,510.35,21518.0,506.566,506.9733,506.0296,506.9733,21518.0
2023-05-31 14:05:00,510.95,511.52,510.48,510.48,2941.0,507.5693,508.1356,507.1024,507.1024,2941.0
2023-05-31 14:10:00,510.55,510.85,510.37,510.85,6611.0,507.172,507.47,506.9932,507.47,6611.0
2023-05-31 14:15:00,510.93,510.97,510.46,510.54,6052.0,507.5495,507.5892,507.0826,507.162,6052.0
2023-05-31 14:20:00,510.54,510.97,510.42,510.93,7804.0,507.162,507.5892,507.0428,507.5495,7804.0
2023-05-31 14:25:00,511.1,511.19,510.75,510.8,3955.0,507.7183,507.8077,507.3706,507.4203,3955.0
2023-05-31 14:30:00,510.8,510.96,510.37,510.37,7269.0,507.4203,507.5793,506.9932,506.9932,7269.0
2023-05-31 14:35:00,510.44,510.64,510.15,510.43,2878.0,507.0627,507.2614,506.7746,507.0528,2878.0
2023-05-31 14:40:00,510.28,510.31,509.99,510.18,4089.0,506.9038,506.9336,506.6157,506.8044,4089.0
2023-05-31 14:45:00,510.18,510.33,509.68,509.87,9817.0,506.8044,506.9534,506.3077,506.4965,9817.0
2023-05-31 14:50:00,509.82,509.96,509.14,509.96,4146.0,506.4468,506.5859,505.7713,506.5859,4146.0
2023-05-31 14:55:00,509.94,510.92,509.92,510.72,5198.0,506.566,507.5395,506.5461,507.3408,5198.0
2023-05-31 15:00:00,510.79,511.33,510.61,511.33,6170.0,507.4104,507.9468,507.2316,507.9468,6170.0
2023-05-31 15:05:00,511.47,511.67,511.46,511.63,5247.0,508.0859,508.2846,508.076,508.2448,5247.0
2023-05-31 15:10:00,511.52,512.16,511.51,512.12,5459.0,508.1356,508.7713,508.1256,508.7316,5459.0
2023-05-31 15:15:00,512.01,512.19,511.43,511.59,5316.0,508.6223,508.8011,508.0462,508.2051,5316.0
2023-05-31 15:20:00,511.42,511.45,511.2,511.33,5727.0,508.0362,508.066,507.8177,507.9468,5727.0
2023-05-31 15:25:00,511.19,511.6,510.97,511.6,7114.0,507.8077,508.215,507.5892,508.215,7114.0
2023-05-31 15:30:00,511.58,512.08,511.42,511.76,15263.0,508.1952,508.6918,508.0362,508.374,15263.0
2023-05-31 15:35:00,511.75,511.83,510.44,510.45,6479.0,508.364,508.4435,507.0627,507.0726,6479.0
2023-05-31 15:40:00,510.37,511.29,510.05,511.25,9923.0,506.9932,507.9071,506.6753,507.8673,9923.0
2023-05-31 15:45:00,511.25,511.37,510.8,511.09,19259.0,507.8673,507.9865,507.4203,507.7084,19259.0
2023-05-31 15:50:00,510.91,510.92,509.46,509.79,44833.0,507.5296,507.5395,506.0892,506.417,44833.0
2023-05-31 15:55:00,509.75,509.75,507.76,508.5,204054.0,506.3773,506.3773,504.4004,505.1355,204054.0
2023-06-01 09:30:00,513.13,514.15,511.74,512.19,45340.0,509.7349,510.7482,508.3541,508.8011,45340.0
2023-06-01 09:35:00,512.19,512.51,511.21,511.21,10621.0,508.8011,509.119,507.8276,507.8276,10621.0
2023-06-01 09:40:00,510.92,511.42,508.51,510.93,9855.0,507.5395,508.0362,505.1455,507.5495,9855.0
2023-06-01 09:45:00,510.92,511.83,510.39,511.56,6955.0,507.5395,508.4435,507.013,508.1753,6955.0
2023-06-01 09:50:00,511.52,513.02,511.27,512.7,10736.0,508.1356,509.6256,507.8872,509.3077,10736.0
2023-06-01 09:55:00,512.83,512.83,511.35,511.74,4543.0,509.4369,509.4369,507.9667,508.3541,4543.0
2023-06-01 10:00:00,511.64,512.68,511.62,512.27,9571.0,508.2548,509.2879,508.2349,508.8806,9571.0
2023-06-01 10:05:00,512.64,514.38,512.55,514.3,6758.0,509.2481,510.9766,509.1587,510.8972,6758.0
2023-06-01 10:10:00,514.3,514.98,514.25,514.61,13911.0,510.8972,511.5727,510.8475,511.2051,13911.0
2023-06-01 10:15:00,514.73,515.57,514.44,514.77,16653.0,511.3243,512.1588,511.0362,511.3641,16653.0
2023-06-01 10:20:00,514.77,515.09,514.24,515.09,18266.0,511.3641,511.6819,510.8376,511.6819,18266.0
2023-06-01 10:25:00,515.23,516.37,514.86,516.24,21897.0,511.821,512.9535,511.4535,512.8243,21897.0
2023-06-01 10:30:00,516.26,516.52,515.78,516.0,11342.0,512.8442,513.1025,512.3674,512.5859,11342.0
2023-06-01 10:35:00,516.18,517.55,516.17,517.47,7200.0,512.7647,514.1257,512.7548,514.0462,7200.0
2023-06-01 10:40:00,517.27,518.16,516.56,517.96,5679.0,513.8475,514.7316,513.1422,514.5329,5679.0
2023-06-01 10:45:00,518.09,518.39,516.64,516.69,10800.0,514.6621,514.9601,513.2217,513.2713,10800.0
2023-06-01 10:50:00,516.72,516.88,516.25,516.62,6425.0,513.3011,513.4601,512.8343,513.2018,6425.0
2023-06-01 10:55:00,516.5,516.87,516.02,516.75,6559.0,513.0826,513.4502,512.6058,513.331,6559.0
2023-06-01 11:00:00,516.7,517.45,516.7,517.41,4532.0,513.2813,514.0263,513.2813,513.9866,4532.0
2023-06-01 11:05:00,517.37,517.92,517.16,517.48,10418.0,513.9468,514.4932,513.7382,514.0561,10418.0
2023-06-01 11:10:00,517.5,517.6,517.0,517.41,11283.0,514.076,514.1753,513.5793,513.9866,11283.0
2023-06-01 11:15:00,517.09,517.8,516.72,517.36,10586.0,513.6687,514.374,513.3011,513.9369,10586.0
2023-06-01 11:20:00,517.46,517.82,517.16,517.53,14096.0,514.0363,514.3939,513.7382,514.1058,14096.0
2023-06-01 11:25:00,517.62,518.05,517.21,518.05,7415.0,514.1952,514.6223,513.7879,514.6223,7415.0
2023-06-01 11:30:00,518.05,518.55,518.05,518.3,4510.0,514.6223,515.119,514.6223,514.8707,4510.0
2023-06-01 11:35:00,518.45,518.75,518.02,518.46,4413.0,515.0197,515.3177,514.5925,515.0296,4413.0
2023-06-01 11:40:00,518.46,519.44,518.46,519.39,4743.0,515.0296,516.0032,515.0296,515.9535,4743.0
2023-06-01 11:45:00,519.39,519.9,519.39,519.56,6332.0,515.9535,516.4601,515.9535,516.1224,6332.0
2023-06-01 11:50:00,519.39,519.78,519.11,519.57,4164.0,515.9535,516.3409,515.6753,516.1323,4164.0
2023-06-01 11:55:00,519.42,519.42,518.91,519.01,4632.0,515.9833,515.9833,515.4767,515.576,4632.0
2023-06-01 12:00:00,519.25,519.73,518.95,518.95,3277.0,515.8144,516.2912,515.5164,515.5164,3277.0
2023-06-01 12:05:00,518.78,519.43,518.65,519.41,4264.0,515.3475,515.9932,515.2184,515.9734,4264.0
2023-06-01 12:10:00,519.43,519.81,519.23,519.81,10332.0,515.9932,516.3707,515.7945,516.3707,10332.0
2023-06-01 12:15:00,519.81,520.35,519.81,520.18,8947.0,516.3707,516.9071,516.3707,516.7383,8947.0
2023-06-01 12:20:00,520.18,520.68,520.11,520.23,6176.0,516.7383,517.2349,516.6687,516.7879,6176.0
2023-06-01 12:25:00,520.32,521.2,520.21,521.12,2760.0,516.8773,517.7515,516.7681,517.672,2760.0
2023-06-01 12:30:00,521.23,521.53,521.14,521.15,5027.0,517.7813,518.0793,517.6919,517.7018,5027.0
2023-06-01 12:35:00,521.21,521.51,520.44,521.33,20146.0,517.7614,518.0595,516.9965,517.8806,20146.0
2023-06-01 12:40:00,521.19,521.23,520.51,520.92,4840.0,517.7416,517.7813,517.0661,517.4734,4840.0
2023-06-01 12:45:00,520.92,520.92,520.24,520.42,4295.0,517.4734,517.4734,516.7979,516.9767,4295.0
2023-06-01 12:50:00,520.5,520.97,520.42,520.97,4914.0,517.0561,517.523,516.9767,517.523,4914.0
2023-06-01 12:55:00,521.06,521.52,520.16,520.16,8282.0,517.6124,518.0694,516.7184,516.7184,8282.0
2023-06-01 13:00:00,520.3,520.78,520.0,520.71,5958.0,516.8575,517.3343,516.5594,517.2647,5958.0
2023-06-01 13:05:00,520.71,520.85,520.31,520.65,7870.0,517.2647,517.4038,516.8674,517.2051,7870.0
2023-06-01 13:10:00,520.65,520.94,520.45,520.92,4355.0,517.2051,517.4932,517.0065,517.4734,4355.0
2023-06-01 13:15:00,520.98,521.04,520.66,520.79,4174.0,517.533,517.5926,517.2151,517.3442,4174.0
2023-06-01 13:20:00,520.68,521.02,520.25,520.43,12260.0,517.2349,517.5727,516.8078,516.9866,12260.0
2023-06-01 13:25:00,520.71,520.71,520.39,520.6,4502.0,517.2647,517.2647,516.9469,517.1555,4502.0
2023-06-01 13:30:00,520.46,520.51,519.8,519.95,6950.0,517.0164,517.0661,516.3608,516.5098,6950.0
2023-06-01 13:35:00,519.83,520.14,519.39,519.98,5147.0,516.3906,516.6985,515.9535,516.5396,5147.0
2023-06-01 13:40:00,519.97,520.1,519.22,519.8,8834.0,516.5296,516.6588,515.7846,516.3608,8834.0
2023-06-01 13:45:00,519.62,520.6,519.62,520.6,3914.0,516.182,517.1555,516.182,517.1555,3914.0
2023-06-01 13:50:00,520.72,521.06,520.47,521.06,3796.0,517.2747,517.6124,517.0263,517.6124,3796.0
2023-06-01 13:55:00,520.87,521.02,520.48,520.95,5825.0,517.4237,517.5727,517.0363,517.5032,5825.0
2023-06-01 14:00:00,520.85,520.86,520.45,520.55,8640.0,517.4038,517.4138,517.0065,517.1058,8640.0
2023-06-01 14:05:00,520.56,520.88,520.45,520.7,6110.0,517.1157,517.4336,517.0065,517.2548,6110.0
2023-06-01 14:10:00,520.69,521.15,520.56,521.15,3158.0,517.2449,517.7018,517.1157,517.7018,3158.0
2023-06-01 14:15:00,521.15,521.32,520.43,520.57,5527.0,517.7018,517.8707,516.9866,517.1257,5527.0
2023-06-01 14:20:00,520.59,521.3,520.59,521.02,3851.0,517.1455,517.8508,517.1455,517.5727,3851.0
2023-06-01 14:25:00,521.09,521.52,521.05,521.51,2495.0,517.6422,518.0694,517.6025,518.0595,2495.0
2023-06-01 14:30:00,521.52,521.65,521.18,521.4,6255.0,518.0694,518.1985,517.7316,517.9502,6255.0
2023-06-01 14:35:00,521.38,521.39,520.52,520.73,6825.0,517.9303,517.9403,517.076,517.2846,6825.0
2023-06-01 14:40:00,520.71,520.83,520.15,520.47,5895.0,517.2647,517.384,516.7085,517.0263,5895.0
2023-06-01 14:45:00,520.45,521.18,520.37,520.87,11093.0,517.0065,517.7316,516.927,517.4237,11093.0
2023-06-01 14:50:00,520.58,520.93,520.45,520.93,5403.0,517.1356,517.4833,517.0065,517.4833,5403.0
2023-06-01 14:55:00,520.73,520.87,520.53,520.8,4857.0,517.2846,517.4237,517.0859,517.3542,4857.0
2023-06-01 15:00:00,520.8,521.24,520.69,521.2,4782.0,517.3542,517.7912,517.2449,517.7515,4782.0
2023-06-01 15:05:00,521.24,521.35,520.73,520.82,6948.0,517.7912,517.9005,517.2846,517.374,6948.0
2023-06-01 15:10:00,520.81,520.87,520.57,520.81,5626.0,517.3641,517.4237,517.1257,517.3641,5626.0
2023-06-01 15:15:00,520.78,520.81,520.19,520.34,7645.0,517.3343,517.3641,516.7482,516.8972,7645.0
2023-06-01 15:20:00,520.24,520.52,519.94,520.0,10814.0,516.7979,517.076,516.4998,516.5594,10814.0
2023-06-01 15:25:00,520.17,520.42,519.82,519.89,13942.0,516.7283,516.9767,516.3806,516.4502,13942.0
2023-06-01 15:30:00,519.85,519.97,518.87,519.27,11379.0,516.4104,516.5296,515.4369,515.8343,11379.0
2023-06-01 15:35:00,519.16,519.27,518.52,518.66,10412.0,515.725,515.8343,515.0892,515.2283,10412.0
2023-06-01 15:40:00,518.67,519.31,518.66,519.2,8298.0,515.2382,515.874,515.2283,515.7647,8298.0
2023-06-01 15:45:00,519.18,520.0,519.12,520.0,12667.0,515.7449,516.5594,515.6853,516.5594,12667.0
2023-06-01 15:50:00,519.97,519.97,518.26,519.42,28871.0,516.5296,516.5296,514.831,515.9833,28871.0
2023-06-01 15:55:00,519.45,519.9,519.13,519.82,77612.0,516.0131,516.4601,515.6952,516.3806,77612.0
2023-06-02 09:30:00,524.58,525.69,520.89,524.9,31862.0,521.1091,522.2118,517.4436,521.427,31862.0
2023-06-02 09:35:00,525.36,527.16,524.8,526.66,17200.0,521.884,523.6721,521.3277,523.1754,17200.0
2023-06-02 09:40:00,526.96,527.15,524.55,524.91,10372.0,523.4734,523.6621,521.0793,521.437,10372.0
2023-06-02 09:45:00,525.08,525.38,522.1,522.17,157995.0,521.6058,521.9039,518.6456,518.7151,157995.0
2023-06-02 09:50:00,521.72,522.34,520.16,522.15,14246.0,518.2681,518.884,516.7184,518.6952,14246.0
2023-06-02 09:55:00,522.36,523.28,521.43,521.56,12721.0,518.9038,519.8177,517.98,518.1091,12721.0
2023-06-02 10:00:00,521.44,521.84,520.44,521.5,10046.0,517.9899,518.3873,516.9965,518.0495,10046.0
2023-06-02 10:05:00,521.98,522.8,521.72,522.54,10239.0,518.5263,519.3409,518.2681,519.0826,10239.0
2023-06-02 10:10:00,522.79,524.23,522.79,523.64,13894.0,519.331,520.7615,519.331,520.1754,13894.0
2023-06-02 10:15:00,523.73,524.48,522.54,522.54,13732.0,520.2648,521.0098,519.0826,519.0826,13732.0
2023-06-02 10:20:00,522.56,522.56,520.7,521.68,25788.0,519.1025,519.1025,517.2548,518.2283,25788.0
2023-06-02 10:25:00,521.71,522.69,521.7,522.26,3599.0,518.2581,519.2316,518.2482,518.8045,3599.0
2023-06-02 10:30:00,522.5,522.55,521.84,521.85,4123.0,519.0429,519.0926,518.3873,518.3972,4123.0
2023-06-02 10:35:00,522.09,522.14,521.57,521.84,4451.0,518.6356,518.6853,518.1191,518.3873,4451.0
2023-06-02 10:40:00,522.02,522.63,521.88,522.63,3432.0,518.5661,519.172,518.427,519.172,3432.0
2023-06-02 10:45:00,522.71,523.2,522.44,523.2,8320.0,519.2515,519.7383,518.9833,519.7383,8320.0
2023-06-02 10:50:00,522.91,522.93,522.06,522.13,7877.0,519.4502,519.4701,518.6058,518.6754,7877.0
2023-06-02 10:55:00,522.13,522.74,521.95,522.58,15155.0,518.6754,519.2813,518.4965,519.1224,15155.0
2023-06-02 11:00:00,522.78,524.51,522.73,523.5,13659.0,519.3211,521.0396,519.2714,520.0363,13659.0
2023-06-02 11:05:00,523.5,523.56,523.04,523.38,3883.0,520.0363,520.0959,519.5793,519.9171,3883.0
2023-06-02 11:10:00,523.38,523.39,522.89,522.9,4675.0,519.9171,519.927,519.4303,519.4403,4675.0
2023-06-02 11:15:00,523.01,523.21,522.49,522.97,10089.0,519.5495,519.7482,519.033,519.5098,10089.0
2023-06-02 11:20:00,523.12,523.33,522.98,523.0,7756.0,519.6588,519.8674,519.5197,519.5396,7756.0
2023-06-02 11:25:00,523.02,523.29,522.89,522.89,11878.0,519.5595,519.8277,519.4303,519.4303,11878.0
2023-06-02 11:30:00,523.01,523.18,522.46,522.65,23433.0,519.5495,519.7184,519.0032,519.1919,23433.0
2023-06-02 11:35:00,522.71,522.8,521.9,522.01,8910.0,519.2515,519.3409,518.4469,518.5561,8910.0
2023-06-02 11:40:00,522.0,522.7,521.67,521.81,9118.0,518.5462,519.2416,518.2184,518.3575,9118.0
2023-06-02 11:45:00,521.79,521.86,520.98,521.05,26409.0,518.3376,518.4071,517.533,517.6025,26409.0
2023-06-02 11:50:00,521.17,521.23,520.12,520.17,10929.0,517.7217,517.7813,516.6787,516.7283,10929.0
2023-06-02 11:55:00,520.3,520.85,519.79,519.93,21230.0,516.8575,517.4038,516.3508,516.4899,21230.0
2023-06-02 12:00:00,519.88,520.07,518.86,519.14,38904.0,516.4402,516.629,515.427,515.7051,38904.0
2023-06-02 12:05:00,519.03,519.93,518.66,519.49,15820.0,515.5959,516.4899,515.2283,516.0528,15820.0
2023-06-02 12:10:00,519.5,520.18,519.32,520.02,10237.0,516.0628,516.7383,515.8839,516.5793,10237.0
2023-06-02 12:15:00,520.02,520.42,519.92,520.3,8483.0,516.5793,516.9767,516.48,516.8575,8483.0
2023-06-02 12:20:00,520.18,520.3,519.92,520.1,9188.0,516.7383,516.8575,516.48,516.6588,9188.0
2023-06-02 12:25:00,520.18,520.58,520.06,520.42,19663.0,516.7383,517.1356,516.6191,516.9767,19663.0
2023-06-02 12:30:00,520.4,520.51,519.75,519.9,9067.0,516.9568,517.0661,516.3111,516.4601,9067.0
2023-06-02 12:35:00,519.91,520.64,519.71,520.64,9073.0,516.47,517.1952,516.2714,517.1952,9073.0
2023-06-02 12:40:00,520.98,521.17,520.8,521.13,5046.0,517.533,517.7217,517.3542,517.682,5046.0
2023-06-02 12:45:00,521.15,521.51,521.02,521.38,3304.0,517.7018,518.0595,517.5727,517.9303,3304.0
2023-06-02 12:50:00,521.37,521.86,521.35,521.56,8029.0,517.9204,518.4071,517.9005,518.1091,8029.0
2023-06-02 12:55:00,521.63,522.02,521.46,521.9,5535.0,518.1787,518.5661,518.0098,518.4469,5535.0
2023-06-02 13:00:00,522.0,522.01,521.7,522.0,7225.0,518.5462,518.5561,518.2482,518.5462,7225.0
2023-06-02 13:05:00,521.93,522.12,521.64,521.7,5364.0,518.4767,518.6654,518.1886,518.2482,5364.0
2023-06-02 13:10:00,521.75,521.91,521.02,521.22,4803.0,518.2979,518.4568,517.5727,517.7714,4803.0
2023-06-02 13:15:00,521.35,521.62,521.21,521.62,3190.0,517.9005,518.1687,517.7614,518.1687,3190.0
2023-06-02 13:20:00,521.72,522.88,521.72,522.5,9973.0,518.2681,519.4204,518.2681,519.0429,9973.0
2023-06-02 13:25:00,522.53,522.53,522.26,522.5,4200.0,519.0727,519.0727,518.8045,519.0429,4200.0
2023-06-02 13:30:00,522.49,522.9,522.46,522.56,7563.0,519.033,519.4403,519.0032,519.1025,7563.0
2023-06-02 13:35:00,522.59,522.86,522.37,522.47,4306.0,519.1323,519.4005,518.9138,519.0131,4306.0
2023-06-02 13:40:00,522.39,522.56,522.14,522.18,6448.0,518.9336,519.1025,518.6853,518.725,6448.0
2023-06-02 13:45:00,522.03,522.4,522.02,522.38,3905.0,518.576,518.9436,518.5661,518.9237,3905.0
2023-06-02 13:50:00,522.39,522.39,522.01,522.03,7489.0,518.9336,518.9336,518.5561,518.576,7489.0
2023-06-02 13:55:00,522.06,522.12,521.89,522.0,3508.0,518.6058,518.6654,518.4369,518.5462,3508.0
2023-06-02 14:00:00,521.99,522.23,521.94,521.94,2726.0,518.5363,518.7747,518.4866,518.4866,2726.0
2023-06-02 14:05:00,521.94,522.03,521.74,521.9,4238.0,518.4866,518.576,518.2879,518.4469,4238.0
2023-06-02 14:10:00,521.89,522.03,521.8,522.01,2220.0,518.4369,518.576,518.3475,518.5561,2220.0
2023-06-02 14:15:00,522.03,522.03,521.84,521.9,2741.0,518.576,518.576,518.3873,518.4469,2741.0
2023-06-02 14:20:00,522.0,522.01,521.79,521.98,5887.0,518.5462,518.5561,518.3376,518.5263,5887.0
2023-06-02 14:25:00,521.93,522.01,521.78,521.88,4696.0,518.4767,518.5561,518.3277,518.427,4696.0
2023-06-02 14:30:00,521.83,522.0,521.78,521.98,4504.0,518.3773,518.5462,518.3277,518.5263,4504.0
2023-06-02 14:35:00,521.87,521.93,521.74,521.88,4462.0,518.4171,518.4767,518.2879,518.427,4462.0
2023-06-02 14:40:00,521.88,522.52,521.85,522.19,22820.0,518.427,519.0628,518.3972,518.735,22820.0
2023-06-02 14:45:00,522.15,522.44,521.98,522.19,7124.0,518.6952,518.9833,518.5263,518.735,7124.0
2023-06-02 14:50:00,522.32,522.6,521.89,521.89,4579.0,518.8641,519.1422,518.4369,518.4369,4579.0
2023-06-02 14:55:00,521.61,521.61,520.77,521.17,14602.0,518.1588,518.1588,517.3244,517.7217,14602.0
2023-06-02 15:00:00,521.18,521.46,521.18,521.26,4433.0,517.7316,518.0098,517.7316,517.8111,4433.0
2023-06-02 15:05:00,521.27,521.41,521.25,521.32,4356.0,517.821,517.9601,517.8012,517.8707,4356.0
2023-06-02 15:10:00,521.18,521.54,520.88,520.94,17980.0,517.7316,518.0893,517.4336,517.4932,17980.0
2023-06-02 15:15:00,521.3,521.36,519.88,521.06,50019.0,517.8508,517.9104,516.4402,517.6124,50019.0
2023-06-02 15:20:00,521.08,521.18,520.34,520.43,5329.0,517.6323,517.7316,516.8972,516.9866,5329.0
2023-06-02 15:25:00,520.54,520.54,519.99,520.0,7035.0,517.0959,517.0959,516.5495,516.5594,7035.0
2023-06-02 15:30:00,520.08,520.16,519.63,519.68,14815.0,516.6389,516.7184,516.1919,516.2416,14815.0
2023-06-02 15:35:00,519.84,520.25,519.7,520.22,6646.0,516.4005,516.8078,516.2614,516.778,6646.0
2023-06-02 15:40:00,520.12,520.41,519.82,519.82,12648.0,516.6787,516.9667,516.3806,516.3806,12648.0
2023-06-02 15:45:00,519.81,520.53,518.96,520.34,44568.0,516.3707,517.0859,515.5263,516.8972,44568.0
2023-06-02 15:50:00,520.14,520.26,519.63,520.2,17203.0,516.6985,516.8177,516.1919,516.7581,17203.0
2023-06-02 15:55:00,520.25,520.7,519.45,520.13,88726.0,516.8078,517.2548,516.0131,516.6886,88726.0
2023-06-05 09:30:00,524.06,524.06,522.24,523.21,39396.0,520.5926,520.5926,518.7846,519.7482,39396.0
2023-06-05 09:35:00,523.28,523.64,522.83,523.39,13914.0,519.8177,520.1754,519.3707,519.927,13914.0
2023-06-05 09:40:00,523.2,523.29,520.73,521.47,7957.0,519.7383,519.8277,517.2846,518.0197,7957.0
2023-06-05 09:45:00,521.47,523.3,521.46,521.68,11663.0,518.0197,519.8376,518.0098,518.2283,11663.0
2023-06-05 09:50:00,521.83,522.5,521.27,522.08,1378.0,518.3773,519.0429,517.821,518.6257,1378.0
2023-06-05 09:55:00,522.27,522.79,521.13,522.3,10946.0,518.8144,519.331,517.682,518.8442,10946.0
2023-06-05 10:00:00,522.64,524.46,521.9,522.48,5109.0,519.182,520.9899,518.4469,519.023,5109.0
2023-06-05 10:05:00,522.53,522.83,521.56,521.86,31125.0,519.0727,519.3707,518.1091,518.4071,31125.0
2023-06-05 10:10:00,521.71,522.45,521.55,522.36,33691.0,518.2581,518.9932,518.0992,518.9038,33691.0
2023-06-05 10:15:00,522.11,522.44,520.35,520.92,12736.0,518.6555,518.9833,516.9071,517.4734,12736.0
2023-06-05 10:20:00,520.94,521.52,520.35,521.25,13157.0,517.4932,518.0694,516.9071,517.8012,13157.0
2023-06-05 10:25:00,521.03,521.48,520.21,520.25,33968.0,517.5826,518.0297,516.7681,516.8078,33968.0
2023-06-05 10:30:00,520.16,520.25,519.01,519.34,15695.0,516.7184,516.8078,515.576,515.9038,15695.0
2023-06-05 10:35:00,519.18,519.82,518.46,519.08,12896.0,515.7449,516.3806,515.0296,515.6455,12896.0
2023-06-05 10:40:00,519.07,519.29,517.23,517.68,12651.0,515.6356,515.8541,513.8078,514.2548,12651.0
2023-06-05 10:45:00,517.52,518.58,517.18,517.18,13003.0,514.0959,515.1488,513.7581,513.7581,13003.0
2023-06-05 10:50:00,517.17,517.32,516.43,516.99,14848.0,513.7482,513.8972,513.0131,513.5694,14848.0
2023-06-05 10:55:00,516.98,517.55,515.5,515.69,27706.0,513.5594,514.1257,512.0892,512.278,27706.0
2023-06-05 11:00:00,515.68,515.68,514.03,514.4,19679.0,512.268,512.268,510.6289,510.9965,19679.0
2023-06-05 11:05:00,514.47,515.73,514.4,515.58,17458.0,511.066,512.3177,510.9965,512.1687,17458.0
2023-06-05 11:10:00,515.56,515.85,513.42,513.95,27706.0,512.1488,512.4369,510.023,510.5495,27706.0
2023-06-05 11:15:00,514.18,515.36,513.95,515.16,13619.0,510.778,511.9501,510.5495,511.7515,13619.0
2023-06-05 11:20:00,515.37,515.55,514.56,515.32,12799.0,511.9601,512.1389,511.1554,511.9104,12799.0
2023-06-05 11:25:00,515.39,515.4,513.92,514.44,24452.0,511.9799,511.9899,510.5197,511.0362,24452.0
2023-06-05 11:30:00,514.67,515.77,514.37,514.37,7021.0,511.2647,512.3574,510.9667,510.9667,7021.0
2023-06-05 11:35:00,514.61,514.61,514.03,514.18,5083.0,511.2051,511.2051,510.6289,510.778,5083.0
2023-06-05 11:40:00,514.02,514.89,513.82,514.89,4440.0,510.619,511.4833,510.4203,511.4833,4440.0
2023-06-05 11:45:00,514.89,515.55,514.89,515.55,5750.0,511.4833,512.1389,511.4833,512.1389,5750.0
2023-06-05 11:50:00,515.49,516.41,515.49,516.36,1973.0,512.0793,512.9932,512.0793,512.9435,1973.0
2023-06-05 11:55:00,516.73,516.73,515.75,516.36,3566.0,513.3111,513.3111,512.3376,512.9435,3566.0
2023-06-05 12:00:00,516.28,516.49,516.15,516.15,1427.0,512.8641,513.0727,512.7349,512.7349,1427.0
2023-06-05 12:05:00,516.15,516.75,516.15,516.75,3229.0,512.7349,513.331,512.7349,513.331,3229.0
2023-06-05 12:10:00,516.68,517.24,516.51,517.21,2612.0,513.2614,513.8177,513.0925,513.7879,2612.0
2023-06-05 12:15:00,517.23,517.74,517.19,517.65,4586.0,513.8078,514.3144,513.768,514.225,4586.0
2023-06-05 12:20:00,517.65,518.27,517.5,518.19,6689.0,514.225,514.8409,514.076,514.7614,6689.0
2023-06-05 12:25:00,518.19,519.05,518.19,518.95,8010.0,514.7614,515.6157,514.7614,515.5164,8010.0
2023-06-05 12:30:00,519.07,519.54,518.35,518.47,10626.0,515.6356,516.1025,514.9204,515.0396,10626.0
2023-06-05 12:35:00,518.7,518.97,518.53,518.94,3977.0,515.268,515.5363,515.0992,515.5065,3977.0
2023-06-05 12:40:00,519.21,519.88,519.16,519.84,4420.0,515.7747,516.4402,515.725,516.4005,4420.0
2023-06-05 12:45:00,519.6,519.61,519.26,519.26,4383.0,516.1621,516.172,515.8243,515.8243,4383.0
2023-06-05 12:50:00,519.5,519.61,519.42,519.52,1809.0,516.0628,516.172,515.9833,516.0826,1809.0
2023-06-05 12:55:00,519.6,519.62,519.28,519.3,4118.0,516.1621,516.182,515.8442,515.8641,4118.0
2023-06-05 13:00:00,519.23,519.23,518.18,518.39,4329.0,515.7945,515.7945,514.7515,514.9601,4329.0
2023-06-05 13:05:00,518.36,518.66,518.22,518.66,2261.0,514.9303,515.2283,514.7912,515.2283,2261.0
2023-06-05 13:10:00,518.58,518.84,518.1,518.54,4894.0,515.1488,515.4071,514.672,515.1091,4894.0
2023-06-05 13:15:00,518.27,518.7,518.11,518.61,5786.0,514.8409,515.268,514.682,515.1786,5786.0
2023-06-05 13:20:00,518.68,518.68,517.79,518.28,2891.0,515.2482,515.2482,514.3641,514.8508,2891.0
2023-06-05 13:25:00,518.42,518.42,517.62,518.08,4030.0,514.9899,514.9899,514.1952,514.6522,4030.0
2023-06-05 13:30:00,518.29,518.29,517.73,517.73,2844.0,514.8608,514.8608,514.3045,514.3045,2844.0
2023-06-05 13:35:00,517.96,518.8,517.96,518.78,2940.0,514.5329,515.3674,514.5329,515.3475,2940.0
2023-06-05 13:40:00,518.38,518.72,518.17,518.17,3831.0,514.9502,515.2879,514.7416,514.7416,3831.0
2023-06-05 13:45:00,518.32,519.14,518.32,519.14,2969.0,514.8906,515.7051,514.8906,515.7051,2969.0
2023-06-05 13:50:00,519.46,519.67,518.77,518.93,2511.0,516.023,516.2316,515.3376,515.4965,2511.0
2023-06-05 13:55:00,518.92,519.17,518.75,518.77,5736.0,515.4866,515.7349,515.3177,515.3376,5736.0
2023-06-05 14:00:00,518.68,518.85,518.47,518.54,3825.0,515.2482,515.4171,515.0396,515.1091,3825.0
2023-06-05 14:05:00,518.47,518.48,517.34,517.48,33167.0,515.0396,515.0495,513.917,514.0561,33167.0
2023-06-05 14:10:00,517.61,517.78,517.0,517.63,3630.0,514.1853,514.3541,513.5793,514.2051,3630.0
2023-06-05 14:15:00,517.49,517.6,516.37,516.68,9903.0,514.0661,514.1753,512.9535,513.2614,9903.0
2023-06-05 14:20:00,516.38,517.37,516.38,517.37,3728.0,512.9634,513.9468,512.9634,513.9468,3728.0
2023-06-05 14:25:00,517.2,517.2,516.19,516.63,8543.0,513.778,513.778,512.7747,513.2117,8543.0
2023-06-05 14:30:00,516.77,517.15,516.11,516.61,7964.0,513.3508,513.7283,512.6952,513.1919,7964.0
2023-06-05 14:35:00,516.6,516.6,515.29,515.3,6545.0,513.1819,513.1819,511.8806,511.8905,6545.0
2023-06-05 14:40:00,515.53,515.71,515.0,515.31,5524.0,512.119,512.2978,511.5925,511.9005,5524.0
2023-06-05 14:45:00,515.37,515.44,514.91,515.13,2130.0,511.9601,512.0296,511.5031,511.7217,2130.0
2023-06-05 14:50:00,515.12,515.7,514.78,515.69,9445.0,511.7117,512.2879,511.374,512.278,9445.0
2023-06-05 14:55:00,515.65,516.0,515.03,515.1,4725.0,512.2382,512.5859,511.6223,511.6919,4725.0
2023-06-05 15:00:00,515.22,515.22,514.69,514.87,12726.0,511.8111,511.8111,511.2846,511.4634,12726.0
2023-06-05 15:05:00,514.87,515.88,514.76,515.23,7665.0,511.4634,512.4667,511.3541,511.821,7665.0
2023-06-05 15:10:00,515.33,516.16,515.33,516.05,4541.0,511.9203,512.7449,511.9203,512.6356,4541.0
2023-06-05 15:15:00,515.8,516.08,515.46,515.81,7437.0,512.3872,512.6654,512.0495,512.3972,7437.0
2023-06-05 15:20:00,515.94,516.25,515.6,516.24,8035.0,512.5263,512.8343,512.1886,512.8243,8035.0
2023-06-05 15:25:00,515.89,516.07,515.37,515.83,5964.0,512.4766,512.6555,511.9601,512.417,5964.0
2023-06-05 15:30:00,515.87,517.01,515.87,516.9,9900.0,512.4568,513.5892,512.4568,513.48,9900.0
2023-06-05 15:35:00,517.0,517.8,517.0,517.5,9869.0,513.5793,514.374,513.5793,514.076,9869.0
2023-06-05 15:40:00,517.51,518.0,517.19,517.9,6491.0,514.0859,514.5727,513.768,514.4733,6491.0
2023-06-05 15:45:00,517.74,518.52,517.53,518.52,8917.0,514.3144,515.0892,514.1058,515.0892,8917.0
2023-06-05 15:50:00,518.54,518.9,518.24,518.28,15369.0,515.1091,515.4667,514.8111,514.8508,15369.0
2023-06-05 15:55:00,518.11,518.58,517.96,518.58,58431.0,514.682,515.1488,514.5329,515.1488,58431.0
2023-06-06 09:30:00,522.0,523.19,519.76,522.73,36076.0,518.5462,519.7283,516.321,519.2714,36076.0
2023-06-06 09:35:00,522.72,523.11,521.01,521.01,4220.0,519.2615,519.6489,517.5628,517.5628,4220.0
2023-06-06 09:40:00,521.42,522.72,520.83,521.41,55798.0,517.9701,519.2615,517.384,517.9601,55798.0
2023-06-06 09:45:00,520.67,521.16,520.23,521.03,3321.0,517.225,517.7118,516.7879,517.5826,3321.0
2023-06-06 09:50:00,521.31,522.23,520.63,521.0,9701.0,517.8608,518.7747,517.1853,517.5528,9701.0
2023-06-06 09:55:00,520.84,521.3,520.38,521.1,53801.0,517.3939,517.8508,516.9369,517.6522,53801.0
2023-06-06 10:00:00,521.15,521.43,520.58,520.6,7571.0,517.7018,517.98,517.1356,517.1555,7571.0
2023-06-06 10:05:00,520.63,520.86,520.11,520.48,10065.0,517.1853,517.4138,516.6687,517.0363,10065.0
2023-06-06 10:10:00,520.81,520.89,519.67,520.0,11186.0,517.3641,517.4436,516.2316,516.5594,11186.0
2023-06-06 10:15:00,519.96,520.1,519.58,519.97,5438.0,516.5197,516.6588,516.1422,516.5296,5438.0
2023-06-06 10:20:00,520.0,520.06,519.01,519.29,8442.0,516.5594,516.6191,515.576,515.8541,8442.0
2023-06-06 10:25:00,519.3,519.41,518.65,519.05,8937.0,515.8641,515.9734,515.2184,515.6157,8937.0
2023-06-06 10:30:00,519.07,520.22,519.06,520.05,5715.0,515.6356,516.778,515.6257,516.6091,5715.0
2023-06-06 10:35:00,519.86,520.16,519.15,519.25,12391.0,516.4204,516.7184,515.7151,515.8144,12391.0
2023-06-06 10:40:00,519.42,520.0,519.41,519.84,5854.0,515.9833,516.5594,515.9734,516.4005,5854.0
2023-06-06 10:45:00,519.84,520.55,519.7,519.85,7276.0,516.4005,517.1058,516.2614,516.4104,7276.0
2023-06-06 10:50:00,519.85,520.08,519.26,519.98,12641.0,516.4104,516.6389,515.8243,516.5396,12641.0
2023-06-06 10:55:00,519.72,520.11,519.66,519.87,7726.0,516.2813,516.6687,516.2217,516.4303,7726.0
2023-06-06 11:00:00,519.95,520.11,519.69,519.71,13941.0,516.5098,516.6687,516.2515,516.2714,13941.0
2023-06-06 11:05:00,519.83,519.83,519.27,519.68,12943.0,516.3906,516.3906,515.8343,516.2416,12943.0
2023-06-06 11:10:00,519.72,520.0,519.21,519.36,8511.0,516.2813,516.5594,515.7747,515.9237,8511.0
2023-06-06 11:15:00,519.36,519.37,518.94,519.07,8713.0,515.9237,515.9336,515.5065,515.6356,8713.0
2023-06-06 11:20:00,519.07,519.51,518.6,518.87,10956.0,515.6356,516.0727,515.1687,515.4369,10956.0
2023-06-06 11:25:00,518.98,518.98,518.39,518.5,4992.0,515.5462,515.5462,514.9601,515.0694,4992.0
2023-06-06 11:30:00,518.63,519.24,518.58,519.04,28047.0,515.1985,515.8045,515.1488,515.6058,28047.0
2023-06-06 11:35:00,519.02,519.17,518.68,518.72,10243.0,515.5859,515.7349,515.2482,515.2879,10243.0
2023-06-06 11:40:00,518.77,519.1,518.35,518.85,7185.0,515.3376,515.6654,514.9204,515.4171,7185.0
2023-06-06 11:45:00,519.01,519.13,518.82,518.82,5708.0,515.576,515.6952,515.3873,515.3873,5708.0
2023-06-06 11:50:00,518.86,519.2,518.54,518.65,13584.0,515.427,515.7647,515.1091,515.2184,13584.0
2023-06-06 11:55:00,518.56,518.9,518.5,518.6,14744.0,515.129,515.4667,515.0694,515.1687,14744.0
2023-06-06 12:00:00,518.55,519.33,518.5,518.98,11864.0,515.119,515.8939,515.0694,515.5462,11864.0
2023-06-06 12:05:00,518.91,518.94,518.46,518.75,6930.0,515.4767,515.5065,515.0296,515.3177,6930.0
2023-06-06 12:10:00,518.84,518.84,518.21,518.59,18489.0,515.4071,515.4071,514.7813,515.1588,18489.0
2023-06-06 12:15:00,518.52,518.65,518.29,518.3,4911.0,515.0892,515.2184,514.8608,514.8707,4911.0
2023-06-06 12:20:00,518.33,518.56,517.79,517.93,13203.0,514.9005,515.129,514.3641,514.5031,13203.0
2023-06-06 12:25:00,517.91,518.32,517.32,517.48,17416.0,514.4833,514.8906,513.8972,514.0561,17416.0
2023-06-06 12:30:00,517.5,518.07,517.5,518.01,5149.0,514.076,514.6422,514.076,514.5826,5149.0
2023-06-06 12:35:00,518.02,518.17,517.67,517.8,8863.0,514.5925,514.7416,514.2449,514.374,8863.0
2023-06-06 12:40:00,517.81,518.04,517.69,517.96,2995.0,514.3839,514.6124,514.2647,514.5329,2995.0
2023-06-06 12:45:00,517.96,518.1,517.54,517.68,7443.0,514.5329,514.672,514.1157,514.2548,7443.0
2023-06-06 12:50:00,517.88,518.3,517.87,518.17,29491.0,514.4535,514.8707,514.4435,514.7416,29491.0
2023-06-06 12:55:00,518.17,518.24,517.89,518.17,7384.0,514.7416,514.8111,514.4634,514.7416,7384.0
2023-06-06 13:00:00,518.17,518.63,517.77,518.2,40446.0,514.7416,515.1985,514.3442,514.7714,40446.0
2023-06-06 13:05:00,518.28,518.28,517.85,518.05,4777.0,514.8508,514.8508,514.4237,514.6223,4777.0
2023-06-06 13:10:00,518.03,518.1,517.54,518.1,3609.0,514.6025,514.672,514.1157,514.672,3609.0
2023-06-06 13:15:00,518.1,518.49,517.48,518.09,31559.0,514.672,515.0594,514.0561,514.6621,31559.0
2023-06-06 13:20:00,518.09,518.18,517.55,517.97,7935.0,514.6621,514.7515,514.1257,514.5429,7935.0
2023-06-06 13:25:00,517.76,518.14,517.44,518.05,17759.0,514.3343,514.7118,514.0164,514.6223,17759.0
2023-06-06 13:30:00,518.07,518.11,517.78,517.98,4026.0,514.6422,514.682,514.3541,514.5528,4026.0
2023-06-06 13:35:00,517.8,518.05,517.76,517.86,5055.0,514.374,514.6223,514.3343,514.4336,5055.0
2023-06-06 13:40:00,517.86,518.02,517.71,517.88,8368.0,514.4336,514.5925,514.2846,514.4535,8368.0
2023-06-06 13:45:00,517.84,518.14,517.75,518.01,2900.0,514.4137,514.7118,514.3243,514.5826,2900.0
2023-06-06 13:50:00,518.0,518.0,517.45,517.56,3888.0,514.5727,514.5727,514.0263,514.1356,3888.0
2023-06-06 13:55:00,517.45,517.51,516.49,516.69,3991.0,514.0263,514.0859,513.0727,513.2713,3991.0
2023-06-06 14:00:00,516.66,517.07,516.31,516.68,13176.0,513.2415,513.6488,512.8939,513.2614,13176.0
2023-06-06 14:05:00,516.62,516.66,515.89,516.02,7040.0,513.2018,513.2415,512.4766,512.6058,7040.0
2023-06-06 14:10:00,516.1,516.14,515.59,515.77,4384.0,512.6853,512.725,512.1786,512.3574,4384.0
2023-06-06 14:15:00,515.77,515.97,515.65,515.66,3827.0,512.3574,512.5561,512.2382,512.2482,3827.0
2023-06-06 14:20:00,515.68,515.68,515.33,515.61,1500.0,512.268,512.268,511.9203,512.1985,1500.0
2023-06-06 14:25:00,515.6,515.88,514.97,515.14,14109.0,512.1886,512.4667,511.5627,511.7316,14109.0
2023-06-06 14:30:00,515.11,515.15,514.8,515.0,6923.0,511.7018,511.7415,511.3939,511.5925,6923.0
2023-06-06 14:35:00,515.07,515.17,514.92,515.09,7002.0,511.6621,511.7614,511.5131,511.6819,7002.0
2023-06-06 14:40:00,515.04,515.68,514.93,514.93,19025.0,511.6323,512.268,511.523,511.523,19025.0
2023-06-06 14:45:00,514.99,515.3,514.84,515.0,17356.0,511.5826,511.8905,511.4336,511.5925,17356.0
2023-06-06 14:50:00,515.0,515.21,514.78,514.86,14085.0,511.5925,511.8011,511.374,511.4535,14085.0
2023-06-06 14:55:00,514.95,515.85,514.93,515.1,6975.0,511.5429,512.4369,511.523,511.6919,6975.0
2023-06-06 15:00:00,515.14,515.27,514.18,514.38,22895.0,511.7316,511.8607,510.778,510.9766,22895.0
2023-06-06 15:05:00,514.47,514.56,513.8,513.8,6671.0,511.066,511.1554,510.4005,510.4005,6671.0
2023-06-06 15:10:00,513.77,513.9,513.0,513.21,26305.0,510.3707,510.4998,509.6058,509.8144,26305.0
2023-06-06 15:15:00,513.36,514.46,513.2,514.31,5370.0,509.9634,511.0561,509.8044,510.9071,5370.0
2023-06-06 15:20:00,514.45,514.74,512.7,513.61,45698.0,511.0462,511.3343,509.3077,510.2117,45698.0
2023-06-06 15:25:00,513.8,515.31,513.8,515.0,10835.0,510.4005,511.9005,510.4005,511.5925,10835.0
2023-06-06 15:30:00,515.06,515.27,514.43,515.12,12731.0,511.6521,511.8607,511.0263,511.7117,12731.0
2023-06-06 15:35:00,515.09,516.07,514.83,515.48,4796.0,511.6819,512.6555,511.4237,512.0694,4796.0
2023-06-06 15:40:00,515.5,516.35,515.45,516.27,6749.0,512.0892,512.9336,512.0396,512.8541,6749.0
2023-06-06 15:45:00,516.22,517.31,516.22,517.24,18618.0,512.8045,513.8872,512.8045,513.8177,18618.0
2023-06-06 15:50:00,517.29,517.61,516.64,516.99,22027.0,513.8674,514.1853,513.2217,513.5694,22027.0
2023-06-06 15:55:00,516.83,516.97,515.9,516.12,49157.0,513.4104,513.5495,512.4866,512.7051,49157.0
2023-06-07 09:30:00,514.53,514.86,512.6,514.1,39056.0,511.1256,511.4535,509.2084,510.6985,39056.0
2023-06-07 09:35:00,514.4,518.2,514.4,517.86,22292.0,510.9965,514.7714,510.9965,514.4336,22292.0
2023-06-07 09:40:00,518.08,519.86,517.73,518.77,10199.0,514.6522,516.4204,514.3045,515.3376,10199.0
2023-06-07 09:45:00,518.77,519.63,518.55,518.89,10340.0,515.3376,516.1919,515.119,515.4568,10340.0
2023-06-07 09:50:00,519.12,519.74,518.01,519.16,10620.0,515.6853,516.3012,514.5826,515.725,10620.0
2023-06-07 09:55:00,518.99,519.11,518.24,518.67,12838.0,515.5561,515.6753,514.8111,515.2382,12838.0
2023-06-07 10:00:00,518.54,519.18,517.82,519.04,22084.0,515.1091,515.7449,514.3939,515.6058,22084.0
2023-06-07 10:05:00,519.2,519.91,519.2,519.3,5182.0,515.7647,516.47,515.7647,515.8641,5182.0
2023-06-07 10:10:00,519.34,519.62,518.85,519.24,4880.0,515.9038,516.182,515.4171,515.8045,4880.0
2023-06-07 10:15:00,519.05,519.68,518.37,518.58,13903.0,515.6157,516.2416,514.9402,515.1488,13903.0
2023-06-07 10:20:00,518.58,519.17,518.26,519.0,6563.0,515.1488,515.7349,514.831,515.5661,6563.0
2023-06-07 10:25:00,519.05,519.49,518.94,519.43,4182.0,515.6157,516.0528,515.5065,515.9932,4182.0
2023-06-07 10:30:00,519.49,519.49,518.92,519.07,6027.0,516.0528,516.0528,515.4866,515.6356,6027.0
2023-06-07 10:35:00,518.95,519.14,517.95,518.86,8594.0,515.5164,515.7051,514.523,515.427,8594.0
2023-06-07 10:40:00,519.05,520.66,518.68,520.64,18943.0,515.6157,517.2151,515.2482,517.1952,18943.0
2023-06-07 10:45:00,520.46,520.98,519.8,520.29,5379.0,517.0164,517.533,516.3608,516.8475,5379.0
2023-06-07 10:50:00,520.31,520.77,520.01,520.77,3508.0,516.8674,517.3244,516.5694,517.3244,3508.0
2023-06-07 10:55:00,520.88,521.83,520.87,521.53,4300.0,517.4336,518.3773,517.4237,518.0793,4300.0
2023-06-07 11:00:00,521.52,521.75,521.27,521.47,13183.0,518.0694,518.2979,517.821,518.0197,13183.0
2023-06-07 11:05:00,521.47,521.63,521.03,521.05,8632.0,518.0197,518.1787,517.5826,517.6025,8632.0
2023-06-07 11:10:00,520.87,520.97,520.38,520.57,6745.0,517.4237,517.523,516.9369,517.1257,6745.0
2023-06-07 11:15:00,520.5,520.57,519.95,520.5,8690.0,517.0561,517.1257,516.5098,517.0561,8690.0
2023-06-07 11:20:00,520.5,520.5,519.93,520.03,4255.0,517.0561,517.0561,516.4899,516.5892,4255.0
2023-06-07 11:25:00,519.91,520.67,519.91,520.54,5830.0,516.47,517.225,516.47,517.0959,5830.0
2023-06-07 11:30:00,520.54,520.77,520.41,520.58,8936.0,517.0959,517.3244,516.9667,517.1356,8936.0
2023-06-07 11:35:00,520.51,520.63,520.08,520.18,4216.0,517.0661,517.1853,516.6389,516.7383,4216.0
2023-06-07 11:40:00,520.11,520.22,520.0,520.07,5144.0,516.6687,516.778,516.5594,516.629,5144.0
2023-06-07 11:45:00,520.1,520.43,520.03,520.2,4409.0,516.6588,516.9866,516.5892,516.7581,4409.0
2023-06-07 11:50:00,520.16,520.16,519.61,519.81,4553.0,516.7184,516.7184,516.172,516.3707,4553.0
2023-06-07 11:55:00,519.63,520.13,519.44,520.13,3870.0,516.1919,516.6886,516.0032,516.6886,3870.0
2023-06-07 12:00:00,519.91,519.99,519.62,519.71,5850.0,516.47,516.5495,516.182,516.2714,5850.0
2023-06-07 12:05:00,520.06,520.07,519.05,519.97,39661.0,516.6191,516.629,515.6157,516.5296,39661.0
2023-06-07 12:10:00,519.81,519.98,519.52,519.53,4020.0,516.3707,516.5396,516.0826,516.0926,4020.0
2023-06-07 12:15:00,519.49,519.52,518.95,519.1,4147.0,516.0528,516.0826,515.5164,515.6654,4147.0
2023-06-07 12:20:00,519.04,520.38,519.04,520.38,8595.0,515.6058,516.9369,515.6058,516.9369,8595.0
2023-06-07 12:25:00,520.33,520.34,519.91,520.19,10199.0,516.8873,516.8972,516.47,516.7482,10199.0
2023-06-07 12:30:00,520.18,521.34,520.18,521.19,2344.0,516.7383,517.8906,516.7383,517.7416,2344.0
2023-06-07 12:35:00,521.35,521.75,521.31,521.75,1712.0,517.9005,518.2979,517.8608,518.2979,1712.0
2023-06-07 12:40:00,521.72,522.22,521.72,521.94,4679.0,518.2681,518.7648,518.2681,518.4866,4679.0
2023-06-07 12:45:00,521.91,521.94,521.34,521.34,3542.0,518.4568,518.4866,517.8906,517.8906,3542.0
2023-06-07 12:50:00,521.36,521.36,520.86,520.89,3643.0,517.9104,517.9104,517.4138,517.4436,3643.0
2023-06-07 12:55:00,520.93,521.06,520.53,520.79,3507.0,517.4833,517.6124,517.0859,517.3442,3507.0
2023-06-07 13:00:00,520.72,520.72,520.43,520.46,2349.0,517.2747,517.2747,516.9866,517.0164,2349.0
2023-06-07 13:05:00,520.33,520.58,520.33,520.58,1100.0,516.8873,517.1356,516.8873,517.1356,1100.0
2023-06-07 13:10:00,520.64,520.86,520.04,520.27,2616.0,517.1952,517.4138,516.5992,516.8277,2616.0
2023-06-07 13:15:00,520.36,521.04,520.36,520.7,4902.0,516.9171,517.5926,516.9171,517.2548,4902.0
2023-06-07 13:20:00,520.74,520.98,520.43,520.82,2458.0,517.2946,517.533,516.9866,517.374,2458.0
2023-06-07 13:25:00,520.81,520.97,520.65,520.75,4747.0,517.3641,517.523,517.2051,517.3045,4747.0
2023-06-07 13:30:00,520.83,520.89,520.62,520.62,2807.0,517.384,517.4436,517.1753,517.1753,2807.0
2023-06-07 13:35:00,520.74,520.74,520.33,520.44,2537.0,517.2946,517.2946,516.8873,516.9965,2537.0
2023-06-07 13:40:00,520.33,520.53,520.15,520.38,3616.0,516.8873,517.0859,516.7085,516.9369,3616.0
2023-06-07 13:45:00,520.64,520.77,520.26,520.49,4865.0,517.1952,517.3244,516.8177,517.0462,4865.0
2023-06-07 13:50:00,520.26,520.62,520.23,520.4,2702.0,516.8177,517.1753,516.7879,516.9568,2702.0
2023-06-07 13:55:00,520.41,520.84,520.41,520.56,3221.0,516.9667,517.3939,516.9667,517.1157,3221.0
2023-06-07 14:00:00,520.45,520.83,520.09,520.83,5800.0,517.0065,517.384,516.6489,517.384,5800.0
2023-06-07 14:05:00,520.75,520.93,520.65,520.76,2000.0,517.3045,517.4833,517.2051,517.3144,2000.0
2023-06-07 14:10:00,520.79,520.79,520.3,520.72,3532.0,517.3442,517.3442,516.8575,517.2747,3532.0
2023-06-07 14:15:00,520.64,520.77,520.38,520.59,3542.0,517.1952,517.3244,516.9369,517.1455,3542.0
2023-06-07 14:20:00,520.6,520.72,520.21,520.52,4066.0,517.1555,517.2747,516.7681,517.076,4066.0
2023-06-07 14:25:00,520.7,521.16,520.6,521.12,3631.0,517.2548,517.7118,517.1555,517.672,3631.0
2023-06-07 14:30:00,521.16,521.27,520.13,520.99,5338.0,517.7118,517.821,516.6886,517.5429,5338.0
2023-06-07 14:35:00,521.18,521.33,520.59,521.31,4838.0,517.7316,517.8806,517.1455,517.8608,4838.0
2023-06-07 14:40:00,521.33,521.55,521.07,521.55,2965.0,517.8806,518.0992,517.6224,518.0992,2965.0
2023-06-07 14:45:00,521.37,521.73,521.32,521.52,5734.0,517.9204,518.278,517.8707,518.0694,5734.0
2023-06-07 14:50:00,521.42,521.95,521.35,521.95,3500.0,517.9701,518.4965,517.9005,518.4965,3500.0
2023-06-07 14:55:00,521.93,522.0,521.71,521.8,4052.0,518.4767,518.5462,518.2581,518.3475,4052.0
2023-06-07 15:00:00,521.64,521.77,521.18,521.48,5821.0,518.1886,518.3177,517.7316,518.0297,5821.0
2023-06-07 15:05:00,521.49,521.5,520.58,520.77,5083.0,518.0396,518.0495,517.1356,517.3244,5083.0
2023-06-07 15:10:00,520.73,521.16,520.5,521.16,5642.0,517.2846,517.7118,517.0561,517.7118,5642.0
2023-06-07 15:15:00,521.16,522.24,521.16,522.24,10387.0,517.7118,518.7846,517.7118,518.7846,10387.0
2023-06-07 15:20:00,522.22,522.49,521.45,522.2,15824.0,518.7648,519.033,517.9999,518.7449,15824.0
2023-06-07 15:25:00,522.24,522.69,521.94,522.57,13659.0,518.7846,519.2316,518.4866,519.1124,13659.0
2023-06-07 15:30:00,522.57,523.08,522.51,522.98,14647.0,519.1124,519.6191,519.0528,519.5197,14647.0
2023-06-07 15:35:00,523.09,523.09,522.22,522.38,14291.0,519.629,519.629,518.7648,518.9237,14291.0
2023-06-07 15:40:00,522.34,523.04,522.1,522.71,12460.0,518.884,519.5793,518.6456,519.2515,12460.0
2023-06-07 15:45:00,522.83,523.13,522.61,522.98,18165.0,519.3707,519.6687,519.1522,519.5197,18165.0
2023-06-07 15:50:00,522.83,523.21,521.45,521.54,39468.0,519.3707,519.7482,517.9999,518.0893,39468.0
2023-06-07 15:55:00,521.37,521.7,520.77,521.0,120233.0,517.9204,518.2482,517.3244,517.5528,120233.0
2023-06-08 09:30:00,520.65,521.11,519.2,521.11,18587.0,517.2051,517.6621,515.7647,517.6621,18587.0
2023-06-08 09:35:00,521.09,521.33,520.31,520.82,2371.0,517.6422,517.8806,516.8674,517.374,2371.0
2023-06-08 09:40:00,520.63,521.5,518.62,519.09,7155.0,517.1853,518.0495,515.1886,515.6555,7155.0
2023-06-08 09:45:00,519.13,520.19,518.64,519.27,18451.0,515.6952,516.7482,515.2084,515.8343,18451.0
2023-06-08 09:50:00,519.6,519.64,517.86,518.36,21826.0,516.1621,516.2018,514.4336,514.9303,21826.0
2023-06-08 09:55:00,518.36,520.25,517.89,520.25,17083.0,514.9303,516.8078,514.4634,516.8078,17083.0
2023-06-08 10:00:00,519.89,520.28,518.87,520.06,9183.0,516.4502,516.8376,515.4369,516.6191,9183.0
2023-06-08 10:05:00,520.05,520.4,519.35,519.37,7231.0,516.6091,516.9568,515.9137,515.9336,7231.0
2023-06-08 10:10:00,519.38,519.39,518.34,519.22,7028.0,515.9435,515.9535,514.9104,515.7846,7028.0
2023-06-08 10:15:00,518.98,518.99,517.98,518.73,8163.0,515.5462,515.5561,514.5528,515.2979,8163.0
2023-06-08 10:20:00,518.75,518.87,518.48,518.68,5698.0,515.3177,515.4369,515.0495,515.2482,5698.0
2023-06-08 10:25:00,518.45,518.96,518.45,518.9,4738.0,515.0197,515.5263,515.0197,515.4667,4738.0
2023-06-08 10:30:00,518.84,519.38,518.45,518.5,12988.0,515.4071,515.9435,515.0197,515.0694,12988.0
2023-06-08 10:35:00,518.55,518.73,517.78,518.45,5436.0,515.119,515.2979,514.3541,515.0197,5436.0
2023-06-08 10:40:00,517.93,518.74,517.69,518.74,2856.0,514.5031,515.3078,514.2647,515.3078,2856.0
2023-06-08 10:45:00,518.89,519.29,518.86,518.92,4144.0,515.4568,515.8541,515.427,515.4866,4144.0
2023-06-08 10:50:00,518.93,520.5,518.93,520.41,6184.0,515.4965,517.0561,515.4965,516.9667,6184.0
2023-06-08 10:55:00,520.56,521.43,520.49,521.43,8138.0,517.1157,517.98,517.0462,517.98,8138.0
2023-06-08 11:00:00,521.29,522.17,521.29,522.17,7299.0,517.8409,518.7151,517.8409,518.7151,7299.0
2023-06-08 11:05:00,522.32,522.42,522.05,522.12,3108.0,518.8641,518.9634,518.5959,518.6654,3108.0
2023-06-08 11:10:00,522.19,522.72,521.91,522.05,4127.0,518.735,519.2615,518.4568,518.5959,4127.0
2023-06-08 11:15:00,521.74,522.15,521.73,522.02,3739.0,518.2879,518.6952,518.278,518.5661,3739.0
2023-06-08 11:20:00,521.94,522.22,520.98,521.48,4684.0,518.4866,518.7648,517.533,518.0297,4684.0
2023-06-08 11:25:00,521.56,522.42,521.2,522.42,3104.0,518.1091,518.9634,517.7515,518.9634,3104.0
2023-06-08 11:30:00,522.51,522.54,521.55,521.7,8018.0,519.0528,519.0826,518.0992,518.2482,8018.0
2023-06-08 11:35:00,521.88,522.39,521.81,522.07,7268.0,518.427,518.9336,518.3575,518.6158,7268.0
2023-06-08 11:40:00,522.07,522.5,521.93,522.34,3306.0,518.6158,519.0429,518.4767,518.884,3306.0
2023-06-08 11:45:00,522.52,522.75,522.47,522.58,2238.0,519.0628,519.2913,519.0131,519.1224,2238.0
2023-06-08 11:50:00,522.52,522.59,522.0,522.13,6724.0,519.0628,519.1323,518.5462,518.6754,6724.0
2023-06-08 11:55:00,522.25,522.33,521.03,521.03,6561.0,518.7946,518.874,517.5826,517.5826,6561.0
2023-06-08 12:00:00,521.05,521.46,520.52,521.46,7236.0,517.6025,518.0098,517.076,518.0098,7236.0
2023-06-08 12:05:00,521.35,521.69,521.35,521.66,1152.0,517.9005,518.2383,517.9005,518.2085,1152.0
2023-06-08 12:10:00,521.67,521.81,521.42,521.46,4449.0,518.2184,518.3575,517.9701,518.0098,4449.0
2023-06-08 12:15:00,521.86,521.96,521.67,521.71,8486.0,518.4071,518.5065,518.2184,518.2581,8486.0
2023-06-08 12:20:00,521.48,521.81,521.45,521.81,2905.0,518.0297,518.3575,517.9999,518.3575,2905.0
2023-06-08 12:25:00,521.74,521.94,521.44,521.82,3401.0,518.2879,518.4866,517.9899,518.3674,3401.0
2023-06-08 12:30:00,521.77,521.98,521.77,521.95,1861.0,518.3177,518.5263,518.3177,518.4965,1861.0
2023-06-08 12:35:00,521.93,522.05,521.21,521.3,3877.0,518.4767,518.5959,517.7614,517.8508,3877.0
2023-06-08 12:40:00,521.27,521.83,521.04,521.53,2713.0,517.821,518.3773,517.5926,518.0793,2713.0
2023-06-08 12:45:00,521.15,521.72,521.06,521.43,4507.0,517.7018,518.2681,517.6124,517.98,4507.0
2023-06-08 12:50:00,521.41,521.82,521.36,521.76,1703.0,517.9601,518.3674,517.9104,518.3078,1703.0
2023-06-08 12:55:00,521.89,522.09,521.67,521.86,4547.0,518.4369,518.6356,518.2184,518.4071,4547.0
2023-06-08 13:00:00,521.94,521.94,521.18,521.62,4018.0,518.4866,518.4866,517.7316,518.1687,4018.0
2023-06-08 13:05:00,521.63,521.63,521.2,521.31,2980.0,518.1787,518.1787,517.7515,517.8608,2980.0
2023-06-08 13:10:00,521.36,521.42,521.17,521.39,1032.0,517.9104,517.9701,517.7217,517.9403,1032.0
2023-06-08 13:15:00,521.41,521.52,521.17,521.17,2938.0,517.9601,518.0694,517.7217,517.7217,2938.0
2023-06-08 13:20:00,521.27,521.39,521.17,521.39,2983.0,517.821,517.9403,517.7217,517.9403,2983.0
2023-06-08 13:25:00,521.51,521.68,521.27,521.37,3460.0,518.0595,518.2283,517.821,517.9204,3460.0
2023-06-08 13:30:00,521.41,521.41,520.32,520.55,2003.0,517.9601,517.9601,516.8773,517.1058,2003.0
2023-06-08 13:35:00,520.32,520.38,519.69,519.69,2428.0,516.8773,516.9369,516.2515,516.2515,2428.0
2023-06-08 13:40:00,519.49,519.5,519.08,519.09,1183.0,516.0528,516.0628,515.6455,515.6555,1183.0
2023-06-08 13:45:00,518.76,518.76,518.06,518.42,2840.0,515.3277,515.3277,514.6323,514.9899,2840.0
2023-06-08 13:50:00,518.49,518.76,518.44,518.5,2303.0,515.0594,515.3277,515.0098,515.0694,2303.0
2023-06-08 13:55:00,518.58,518.79,518.43,518.59,5218.0,515.1488,515.3575,514.9998,515.1588,5218.0
2023-06-08 14:00:00,518.73,518.76,518.29,518.29,6883.0,515.2979,515.3277,514.8608,514.8608,6883.0
2023-06-08 14:05:00,518.31,518.4,517.33,517.48,3615.0,514.8806,514.97,513.9071,514.0561,3615.0
2023-06-08 14:10:00,517.53,517.53,517.01,517.25,4228.0,514.1058,514.1058,513.5892,513.8276,4228.0
2023-06-08 14:15:00,517.49,518.08,517.49,518.0,3929.0,514.0661,514.6522,514.0661,514.5727,3929.0
2023-06-08 14:20:00,517.82,518.12,517.82,517.86,7092.0,514.3939,514.6919,514.3939,514.4336,7092.0
2023-06-08 14:25:00,517.94,518.39,517.86,518.38,7872.0,514.5131,514.9601,514.4336,514.9502,7872.0
2023-06-08 14:30:00,518.52,518.82,518.19,518.39,3102.0,515.0892,515.3873,514.7614,514.9601,3102.0
2023-06-08 14:35:00,518.59,518.59,518.08,518.29,3611.0,515.1588,515.1588,514.6522,514.8608,3611.0
2023-06-08 14:40:00,518.05,518.2,517.81,518.11,3922.0,514.6223,514.7714,514.3839,514.682,3922.0
2023-06-08 14:45:00,518.05,518.05,517.7,518.04,1429.0,514.6223,514.6223,514.2747,514.6124,1429.0
2023-06-08 14:50:00,518.0,518.19,517.92,517.92,3324.0,514.5727,514.7614,514.4932,514.4932,3324.0
2023-06-08 14:55:00,517.91,518.22,517.79,518.03,3848.0,514.4833,514.7912,514.3641,514.6025,3848.0
2023-06-08 15:00:00,518.12,518.16,517.9,518.03,3510.0,514.6919,514.7316,514.4733,514.6025,3510.0
2023-06-08 15:05:00,517.9,518.15,517.84,518.0,5347.0,514.4733,514.7217,514.4137,514.5727,5347.0
2023-06-08 15:10:00,518.02,518.15,517.24,517.24,4470.0,514.5925,514.7217,513.8177,513.8177,4470.0
2023-06-08 15:15:00,517.25,517.34,516.6,516.65,9923.0,513.8276,513.917,513.1819,513.2316,9923.0
2023-06-08 15:20:00,516.83,516.88,516.14,516.83,6153.0,513.4104,513.4601,512.725,513.4104,6153.0
2023-06-08 15:25:00,516.9,516.9,516.15,516.49,5407.0,513.48,513.48,512.7349,513.0727,5407.0
2023-06-08 15:30:00,516.4,516.81,516.3,516.81,6132.0,512.9833,513.3906,512.8839,513.3906,6132.0
2023-06-08 15:35:00,516.81,516.86,516.5,516.78,5491.0,513.3906,513.4402,513.0826,513.3608,5491.0
2023-06-08 15:40:00,516.79,517.73,516.79,517.73,12706.0,513.3707,514.3045,513.3707,514.3045,12706.0
2023-06-08 15:45:00,517.6,517.85,517.19,517.49,12605.0,514.1753,514.4237,513.768,514.0661,12605.0
2023-06-08 15:50:00,517.56,517.98,516.85,516.85,17248.0,514.1356,514.5528,513.4303,513.4303,17248.0
2023-06-08 15:55:00,516.76,516.76,515.16,515.24,90662.0,513.3409,513.3409,511.7515,511.8309,90662.0
2023-06-09 09:30:00,517.96,517.96,514.64,516.37,35506.0,514.5329,514.5329,511.2349,512.9535,35506.0
2023-06-09 09:35:00,516.3,516.38,515.64,515.88,5038.0,512.8839,512.9634,512.2283,512.4667,5038.0
2023-06-09 09:40:00,516.15,516.4,514.84,515.42,28810.0,512.7349,512.9833,511.4336,512.0098,28810.0
2023-06-09 09:45:00,515.1,516.05,514.62,515.69,26292.0,511.6919,512.6356,511.215,512.278,26292.0
2023-06-09 09:50:00,516.02,516.19,515.48,516.14,11694.0,512.6058,512.7747,512.0694,512.725,11694.0
2023-06-09 09:55:00,516.38,518.46,516.17,518.46,4296.0,512.9634,515.0296,512.7548,515.0296,4296.0
2023-06-09 10:00:00,518.34,519.72,518.34,519.23,7308.0,514.9104,516.2813,514.9104,515.7945,7308.0
2023-06-09 10:05:00,519.01,519.87,518.84,519.43,6306.0,515.576,516.4303,515.4071,515.9932,6306.0
2023-06-09 10:10:00,519.55,520.39,519.29,519.98,7504.0,516.1124,516.9469,515.8541,516.5396,7504.0
2023-06-09 10:15:00,519.98,520.51,519.97,520.45,4142.0,516.5396,517.0661,516.5296,517.0065,4142.0
2023-06-09 10:20:00,520.65,520.9,519.29,519.29,17371.0,517.2051,517.4535,515.8541,515.8541,17371.0
2023-06-09 10:25:00,519.35,521.0,519.35,520.5,37217.0,515.9137,517.5528,515.9137,517.0561,37217.0
2023-06-09 10:30:00,520.01,520.55,519.99,520.43,2788.0,516.5694,517.1058,516.5495,516.9866,2788.0
2023-06-09 10:35:00,520.57,520.74,519.43,519.49,3524.0,517.1257,517.2946,515.9932,516.0528,3524.0
2023-06-09 10:40:00,519.73,520.11,519.19,520.11,3141.0,516.2912,516.6687,515.7548,516.6687,3141.0
2023-06-09 10:45:00,520.08,520.76,519.9,519.98,5552.0,516.6389,517.3144,516.4601,516.5396,5552.0
2023-06-09 10:50:00,519.74,520.03,519.45,519.98,2468.0,516.3012,516.5892,516.0131,516.5396,2468.0
2023-06-09 10:55:00,519.85,520.44,519.58,520.13,6031.0,516.4104,516.9965,516.1422,516.6886,6031.0
2023-06-09 11:00:00,520.13,520.27,519.78,520.1,12770.0,516.6886,516.8277,516.3409,516.6588,12770.0
2023-06-09 11:05:00,520.07,520.91,519.85,520.81,2682.0,516.629,517.4634,516.4104,517.3641,2682.0
2023-06-09 11:10:00,520.77,521.57,520.77,521.57,7180.0,517.3244,518.1191,517.3244,518.1191,7180.0
2023-06-09 11:15:00,521.79,521.79,521.08,521.3,4045.0,518.3376,518.3376,517.6323,517.8508,4045.0
2023-06-09 11:20:00,521.27,521.45,520.45,520.46,32966.0,517.821,517.9999,517.0065,517.0164,32966.0
2023-06-09 11:25:00,520.28,520.28,519.23,520.03,3937.0,516.8376,516.8376,515.7945,516.5892,3937.0
2023-06-09 11:30:00,519.82,520.26,519.34,519.87,3004.0,516.3806,516.8177,515.9038,516.4303,3004.0
2023-06-09 11:35:00,520.09,520.99,520.08,520.97,3150.0,516.6489,517.5429,516.6389,517.523,3150.0
2023-06-09 11:40:00,521.03,521.55,520.6,521.25,1200.0,517.5826,518.0992,517.1555,517.8012,1200.0
2023-06-09 11:45:00,520.94,521.43,520.91,521.17,1395.0,517.4932,517.98,517.4634,517.7217,1395.0
2023-06-09 11:50:00,521.29,521.3,520.1,520.22,4900.0,517.8409,517.8508,516.6588,516.778,4900.0
2023-06-09 11:55:00,520.25,520.59,520.22,520.22,2495.0,516.8078,517.1455,516.778,516.778,2495.0
2023-06-09 12:00:00,520.06,520.08,519.67,519.98,1200.0,516.6191,516.6389,516.2316,516.5396,1200.0
2023-06-09 12:05:00,520.23,520.43,520.06,520.25,1974.0,516.7879,516.9866,516.6191,516.8078,1974.0
2023-06-09 12:10:00,520.27,520.27,520.03,520.2,611.0,516.8277,516.8277,516.5892,516.7581,611.0
2023-06-09 12:15:00,520.32,520.85,520.19,520.85,1144.0,516.8773,517.4038,516.7482,517.4038,1144.0
2023-06-09 12:20:00,520.71,520.76,519.76,519.76,2259.0,517.2647,517.3144,516.321,516.321,2259.0
2023-06-09 12:25:00,519.5,519.59,519.14,519.44,2118.0,516.0628,516.1522,515.7051,516.0032,2118.0
2023-06-09 12:30:00,519.29,519.42,519.1,519.1,3681.0,515.8541,515.9833,515.6654,515.6654,3681.0
2023-06-09 12:35:00,519.01,519.03,518.0,518.0,8107.0,515.576,515.5959,514.5727,514.5727,8107.0
2023-06-09 12:40:00,518.09,518.64,518.09,518.64,1437.0,514.6621,515.2084,514.6621,515.2084,1437.0
2023-06-09 12:45:00,518.83,518.83,518.3,518.37,2675.0,515.3972,515.3972,514.8707,514.9402,2675.0
2023-06-09 12:50:00,518.1,518.69,518.1,518.3,1645.0,514.672,515.2581,514.672,514.8707,1645.0
2023-06-09 12:55:00,518.38,518.62,518.38,518.55,400.0,514.9502,515.1886,514.9502,515.119,400.0
2023-06-09 13:00:00,518.69,518.69,518.55,518.55,200.0,515.2581,515.2581,515.119,515.119,200.0
2023-06-09 13:05:00,518.66,518.92,518.5,518.5,2614.0,515.2283,515.4866,515.0694,515.0694,2614.0
2023-06-09 13:10:00,518.58,518.76,518.26,518.68,2724.0,515.1488,515.3277,514.831,515.2482,2724.0
2023-06-09 13:15:00,518.74,518.75,518.39,518.5,1704.0,515.3078,515.3177,514.9601,515.0694,1704.0
2023-06-09 13:20:00,518.47,518.51,518.22,518.22,700.0,515.0396,515.0793,514.7912,514.7912,700.0
2023-06-09 13:25:00,518.38,518.49,518.31,518.32,492.0,514.9502,515.0594,514.8806,514.8906,492.0
2023-06-09 13:30:00,518.64,518.8,518.64,518.64,1400.0,515.2084,515.3674,515.2084,515.2084,1400.0
2023-06-09 13:35:00,519.0,519.17,518.9,518.99,1537.0,515.5661,515.7349,515.4667,515.5561,1537.0
2023-06-09 13:40:00,518.9,518.95,518.6,518.61,1201.0,515.4667,515.5164,515.1687,515.1786,1201.0
2023-06-09 13:45:00,518.59,518.72,518.1,518.23,2774.0,515.1588,515.2879,514.672,514.8012,2774.0
2023-06-09 13:50:00,518.13,518.14,517.67,517.78,1462.0,514.7018,514.7118,514.2449,514.3541,1462.0
2023-06-09 13:55:00,517.96,517.96,517.59,517.87,573.0,514.5329,514.5329,514.1654,514.4435,573.0
2023-06-09 14:00:00,517.75,517.97,517.75,517.97,535.0,514.3243,514.5429,514.3243,514.5429,535.0
2023-06-09 14:05:00,518.01,518.29,518.01,518.15,939.0,514.5826,514.8608,514.5826,514.7217,939.0
2023-06-09 14:10:00,518.19,518.19,517.9,518.02,3983.0,514.7614,514.7614,514.4733,514.5925,3983.0
2023-06-09 14:15:00,518.17,518.2,517.96,517.97,1049.0,514.7416,514.7714,514.5329,514.5429,1049.0
2023-06-09 14:20:00,517.97,517.97,517.97,517.97,0.0,514.5429,514.5429,514.5429,514.5429,0.0
2023-06-09 14:25:00,518.25,518.26,517.85,517.85,4577.0,514.821,514.831,514.4237,514.4237,4577.0
2023-06-09 14:30:00,517.93,518.07,517.33,517.51,1692.0,514.5031,514.6422,513.9071,514.0859,1692.0
2023-06-09 14:35:00,517.65,517.75,517.63,517.67,726.0,514.225,514.3243,514.2051,514.2449,726.0
2023-06-09 14:40:00,517.63,517.63,517.62,517.63,200.0,514.2051,514.2051,514.1952,514.2051,200.0
2023-06-09 14:45:00,517.62,517.92,517.32,517.36,2108.0,514.1952,514.4932,513.8972,513.9369,2108.0
2023-06-09 14:50:00,517.32,517.34,517.09,517.23,1200.0,513.8972,513.917,513.6687,513.8078,1200.0
2023-06-09 14:55:00,517.12,517.33,517.0,517.33,2969.0,513.6985,513.9071,513.5793,513.9071,2969.0
2023-06-09 15:00:00,517.38,517.87,517.25,517.87,1335.0,513.9568,514.4435,513.8276,514.4435,1335.0
2023-06-09 15:05:00,517.93,518.05,517.38,517.71,3441.0,514.5031,514.6223,513.9568,514.2846,3441.0
2023-06-09 15:10:00,517.68,517.9,517.49,517.49,870.0,514.2548,514.4733,514.0661,514.0661,870.0
2023-06-09 15:15:00,517.91,518.23,517.91,518.22,1169.0,514.4833,514.8012,514.4833,514.7912,1169.0
2023-06-09 15:20:00,518.26,518.48,517.93,518.3,3742.0,514.831,515.0495,514.5031,514.8707,3742.0
2023-06-09 15:25:00,518.26,518.47,518.07,518.1,3276.0,514.831,515.0396,514.6422,514.672,3276.0
2023-06-09 15:30:00,518.09,518.28,517.67,518.02,8367.0,514.6621,514.8508,514.2449,514.5925,8367.0
2023-06-09 15:35:00,517.85,517.97,517.16,517.49,2150.0,514.4237,514.5429,513.7382,514.0661,2150.0
2023-06-09 15:40:00,517.21,517.62,517.15,517.62,6509.0,513.7879,514.1952,513.7283,514.1952,6509.0
2023-06-09 15:45:00,517.39,517.89,517.31,517.54,8592.0,513.9667,514.4634,513.8872,514.1157,8592.0
2023-06-09 15:50:00,517.36,517.89,517.2,517.45,11021.0,513.9369,514.4634,513.778,514.0263,11021.0
2023-06-09 15:55:00,517.56,518.38,517.34,518.21,35768.0,514.1356,514.9502,513.917,514.7813,35768.0
2023-06-12 09:30:00,519.99,520.0,517.56,517.82,20921.0,516.5495,516.5594,514.1356,514.3939,20921.0
2023-06-12 09:35:00,517.81,518.69,516.67,518.29,9049.0,514.3839,515.2581,513.2515,514.8608,9049.0
2023-06-12 09:40:00,519.51,521.18,518.9,519.15,15258.0,516.0727,517.7316,515.4667,515.7151,15258.0
2023-06-12 09:45:00,519.2,519.53,517.73,517.9,7016.0,515.7647,516.0926,514.3045,514.4733,7016.0
2023-06-12 09:50:00,518.59,519.63,517.88,519.63,6639.0,515.1588,516.1919,514.4535,516.1919,6639.0
2023-06-12 09:55:00,519.65,520.14,519.22,520.13,10311.0,516.2118,516.6985,515.7846,516.6886,10311.0
2023-06-12 10:00:00,520.24,521.13,519.76,520.69,12657.0,516.7979,517.682,516.321,517.2449,12657.0
2023-06-12 10:05:00,521.07,521.17,520.76,521.0,4048.0,517.6224,517.7217,517.3144,517.5528,4048.0
2023-06-12 10:10:00,521.18,521.48,520.82,521.48,4002.0,517.7316,518.0297,517.374,518.0297,4002.0
2023-06-12 10:15:00,521.33,522.78,521.33,522.17,15515.0,517.8806,519.3211,517.8806,518.7151,15515.0
2023-06-12 10:20:00,522.08,522.89,522.06,522.3,4313.0,518.6257,519.4303,518.6058,518.8442,4313.0
2023-06-12 10:25:00,522.56,522.79,522.39,522.71,6315.0,519.1025,519.331,518.9336,519.2515,6315.0
2023-06-12 10:30:00,522.71,522.71,520.59,520.72,3224.0,519.2515,519.2515,517.1455,517.2747,3224.0
2023-06-12 10:35:00,520.7,521.01,520.01,520.21,2463.0,517.2548,517.5628,516.5694,516.7681,2463.0
2023-06-12 10:40:00,520.22,520.45,519.93,520.17,3817.0,516.778,517.0065,516.4899,516.7283,3817.0
2023-06-12 10:45:00,520.31,520.42,519.91,520.42,6190.0,516.8674,516.9767,516.47,516.9767,6190.0
2023-06-12 10:50:00,520.4,520.65,519.39,519.49,5229.0,516.9568,517.2051,515.9535,516.0528,5229.0
2023-06-12 10:55:00,519.39,520.5,519.35,520.5,7762.0,515.9535,517.0561,515.9137,517.0561,7762.0
2023-06-12 11:00:00,520.77,521.41,520.77,521.11,3611.0,517.3244,517.9601,517.3244,517.6621,3611.0
2023-06-12 11:05:00,521.3,521.64,520.63,520.98,4241.0,517.8508,518.1886,517.1853,517.533,4241.0
2023-06-12 11:10:00,520.95,521.0,520.48,520.54,2955.0,517.5032,517.5528,517.0363,517.0959,2955.0
2023-06-12 11:15:00,520.62,521.27,520.46,521.18,4942.0,517.1753,517.821,517.0164,517.7316,4942.0
2023-06-12 11:20:00,521.18,521.53,520.83,520.83,3389.0,517.7316,518.0793,517.384,517.384,3389.0
2023-06-12 11:25:00,520.88,521.3,520.87,521.01,5900.0,517.4336,517.8508,517.4237,517.5628,5900.0
2023-06-12 11:30:00,521.07,521.85,521.07,521.25,4407.0,517.6224,518.3972,517.6224,517.8012,4407.0
2023-06-12 11:35:00,521.45,521.79,521.2,521.61,4020.0,517.9999,518.3376,517.7515,518.1588,4020.0
2023-06-12 11:40:00,521.61,522.61,521.57,522.23,5796.0,518.1588,519.1522,518.1191,518.7747,5796.0
2023-06-12 11:45:00,522.31,522.8,522.31,522.8,2063.0,518.8542,519.3409,518.8542,519.3409,2063.0
2023-06-12 11:50:00,522.79,522.81,522.2,522.2,4123.0,519.331,519.3509,518.7449,518.7449,4123.0
2023-06-12 11:55:00,522.21,522.79,522.1,522.72,8878.0,518.7548,519.331,518.6456,519.2615,8878.0
2023-06-12 12:00:00,522.54,523.5,522.54,523.33,5374.0,519.0826,520.0363,519.0826,519.8674,5374.0
2023-06-12 12:05:00,523.43,523.72,523.43,523.55,4633.0,519.9668,520.2548,519.9668,520.086,4633.0
2023-06-12 12:10:00,523.5,523.77,522.9,523.23,5642.0,520.0363,520.3045,519.4403,519.7681,5642.0
2023-06-12 12:15:00,523.09,523.64,523.08,523.61,3147.0,519.629,520.1754,519.6191,520.1456,3147.0
2023-06-12 12:20:00,523.55,523.77,523.51,523.52,1810.0,520.086,520.3045,520.0462,520.0562,1810.0
2023-06-12 12:25:00,523.71,523.88,523.21,523.21,2883.0,520.2449,520.4138,519.7482,519.7482,2883.0
2023-06-12 12:30:00,523.21,523.4,523.16,523.19,2965.0,519.7482,519.937,519.6985,519.7283,2965.0
2023-06-12 12:35:00,523.44,524.13,523.35,524.13,2842.0,519.9767,520.6621,519.8873,520.6621,2842.0
2023-06-12 12:40:00,524.0,524.0,523.47,523.81,3043.0,520.533,520.533,520.0065,520.3442,3043.0
2023-06-12 12:45:00,523.96,523.98,523.72,523.89,2483.0,520.4932,520.5131,520.2548,520.4237,2483.0
2023-06-12 12:50:00,523.88,524.22,523.67,523.81,14884.0,520.4138,520.7515,520.2052,520.3442,14884.0
2023-06-12 12:55:00,523.85,524.17,523.84,523.93,2904.0,520.384,520.7019,520.374,520.4634,2904.0
2023-06-12 13:00:00,524.09,524.74,524.02,524.56,19985.0,520.6224,521.2681,520.5528,521.0893,19985.0
2023-06-12 13:05:00,524.57,524.67,523.89,523.89,4343.0,521.0992,521.1985,520.4237,520.4237,4343.0
2023-06-12 13:10:00,523.87,524.26,523.43,523.49,9282.0,520.4038,520.7913,519.9668,520.0264,9282.0
2023-06-12 13:15:00,523.53,524.24,523.52,523.93,16496.0,520.0661,520.7714,520.0562,520.4634,16496.0
2023-06-12 13:20:00,523.9,524.08,523.77,523.94,5269.0,520.4336,520.6125,520.3045,520.4734,5269.0
2023-06-12 13:25:00,523.99,524.01,523.66,523.79,5121.0,520.523,520.5429,520.1952,520.3244,5121.0
2023-06-12 13:30:00,523.77,523.84,523.52,523.63,7353.0,520.3045,520.374,520.0562,520.1654,7353.0
2023-06-12 13:35:00,523.64,524.11,523.62,524.11,3673.0,520.1754,520.6423,520.1555,520.6423,3673.0
2023-06-12 13:40:00,524.06,524.18,523.58,523.58,3742.0,520.5926,520.7118,520.1158,520.1158,3742.0
2023-06-12 13:45:00,523.82,524.01,523.79,524.01,2903.0,520.3542,520.5429,520.3244,520.5429,2903.0
2023-06-12 13:50:00,523.82,523.98,523.81,523.91,1370.0,520.3542,520.5131,520.3442,520.4436,1370.0
2023-06-12 13:55:00,523.89,524.07,523.83,523.94,3413.0,520.4237,520.6025,520.3641,520.4734,3413.0
2023-06-12 14:00:00,524.06,524.13,523.82,523.82,3997.0,520.5926,520.6621,520.3542,520.3542,3997.0
2023-06-12 14:05:00,524.0,524.0,523.62,523.76,2192.0,520.533,520.533,520.1555,520.2946,2192.0
2023-06-12 14:10:00,523.87,524.08,523.79,523.88,5630.0,520.4038,520.6125,520.3244,520.4138,5630.0
2023-06-12 14:15:00,523.88,524.08,523.86,523.93,4003.0,520.4138,520.6125,520.3939,520.4634,4003.0
2023-06-12 14:20:00,523.88,524.12,523.79,524.0,7058.0,520.4138,520.6522,520.3244,520.533,7058.0
2023-06-12 14:25:00,523.94,524.32,523.93,524.15,8271.0,520.4734,520.8509,520.4634,520.682,8271.0
2023-06-12 14:30:00,524.19,524.25,523.77,523.94,5338.0,520.7217,520.7813,520.3045,520.4734,5338.0
2023-06-12 14:35:00,523.98,524.23,523.86,524.23,5562.0,520.5131,520.7615,520.3939,520.7615,5562.0
2023-06-12 14:40:00,524.25,524.3,524.14,524.26,7499.0,520.7813,520.831,520.6721,520.7913,7499.0
2023-06-12 14:45:00,524.21,524.21,523.86,524.04,3468.0,520.7416,520.7416,520.3939,520.5727,3468.0
2023-06-12 14:50:00,524.04,524.32,524.03,524.11,4723.0,520.5727,520.8509,520.5628,520.6423,4723.0
2023-06-12 14:55:00,524.22,524.25,523.83,523.99,4761.0,520.7515,520.7813,520.3641,520.523,4761.0
2023-06-12 15:00:00,524.09,524.11,523.72,523.73,3612.0,520.6224,520.6423,520.2548,520.2648,3612.0
2023-06-12 15:05:00,523.83,524.07,523.54,524.07,3166.0,520.3641,520.6025,520.076,520.6025,3166.0
2023-06-12 15:10:00,523.94,524.07,523.71,524.0,6824.0,520.4734,520.6025,520.2449,520.533,6824.0
2023-06-12 15:15:00,524.0,524.29,523.43,523.44,7895.0,520.533,520.8211,519.9668,519.9767,7895.0
2023-06-12 15:20:00,523.55,524.07,523.54,524.07,6221.0,520.086,520.6025,520.076,520.6025,6221.0
2023-06-12 15:25:00,524.08,524.29,523.94,523.95,6874.0,520.6125,520.8211,520.4734,520.4833,6874.0
2023-06-12 15:30:00,523.86,524.0,523.33,523.68,8339.0,520.3939,520.533,519.8674,520.2151,8339.0
2023-06-12 15:35:00,523.73,524.0,523.45,523.89,6854.0,520.2648,520.533,519.9866,520.4237,6854.0
2023-06-12 15:40:00,523.85,524.13,523.84,524.1,11132.0,520.384,520.6621,520.374,520.6323,11132.0
2023-06-12 15:45:00,524.12,524.29,523.86,524.17,12057.0,520.6522,520.8211,520.3939,520.7019,12057.0
2023-06-12 15:50:00,524.29,524.34,523.76,524.02,15817.0,520.8211,520.8707,520.2946,520.5528,15817.0
2023-06-12 15:55:00,523.99,524.02,523.46,523.93,47692.0,520.523,520.5528,519.9966,520.4634,47692.0
2023-06-13 09:30:00,525.48,525.85,523.84,524.48,39670.0,522.0032,522.3707,520.374,521.0098,39670.0
2023-06-13 09:35:00,524.49,525.56,524.08,525.4,15635.0,521.0197,522.0827,520.6125,521.9237,15635.0
2023-06-13 09:40:00,525.46,526.16,525.19,525.89,16162.0,521.9833,522.6787,521.7151,522.4105,16162.0
2023-06-13 09:45:00,526.0,526.67,525.48,526.56,24099.0,522.5197,523.1853,522.0032,523.076,24099.0
2023-06-13 09:50:00,526.49,526.82,525.53,526.28,18897.0,523.0065,523.3343,522.0529,522.7979,18897.0
2023-06-13 09:55:00,526.11,526.33,524.83,524.86,15468.0,522.629,522.8476,521.3575,521.3873,15468.0
2023-06-13 10:00:00,525.23,525.99,524.71,525.79,17365.0,521.7548,522.5098,521.2383,522.3111,17365.0
2023-06-13 10:05:00,525.84,526.02,525.25,525.66,11513.0,522.3608,522.5396,521.7747,522.182,11513.0
2023-06-13 10:10:00,525.48,525.79,525.19,525.51,10410.0,522.0032,522.3111,521.7151,522.033,10410.0
2023-06-13 10:15:00,525.53,525.63,524.99,525.0,24566.0,522.0529,522.1522,521.5164,521.5264,24566.0
2023-06-13 10:20:00,524.88,525.18,524.48,524.48,4929.0,521.4072,521.7052,521.0098,521.0098,4929.0
2023-06-13 10:25:00,524.37,525.35,524.36,525.0,10273.0,520.9005,521.874,520.8906,521.5264,10273.0
2023-06-13 10:30:00,525.14,525.31,523.75,524.51,6941.0,521.6654,521.8343,520.2846,521.0396,6941.0
2023-06-13 10:35:00,524.36,524.79,523.8,524.2,9214.0,520.8906,521.3178,520.3343,520.7317,9214.0
2023-06-13 10:40:00,524.2,524.2,523.32,524.0,5575.0,520.7317,520.7317,519.8575,520.533,5575.0
2023-06-13 10:45:00,523.92,524.79,523.84,524.79,6748.0,520.4535,521.3178,520.374,521.3178,6748.0
2023-06-13 10:50:00,524.73,525.07,524.4,524.4,6355.0,521.2582,521.5959,520.9303,520.9303,6355.0
2023-06-13 10:55:00,524.37,524.82,524.14,524.44,7678.0,520.9005,521.3476,520.6721,520.9701,7678.0
2023-06-13 11:00:00,524.43,524.57,524.01,524.57,7248.0,520.9601,521.0992,520.5429,521.0992,7248.0
2023-06-13 11:05:00,524.61,525.55,524.38,525.41,5180.0,521.1389,522.0727,520.9105,521.9337,5180.0
2023-06-13 11:10:00,525.67,525.99,525.21,525.78,10835.0,522.1919,522.5098,521.735,522.3012,10835.0
2023-06-13 11:15:00,525.37,526.23,525.31,525.91,5186.0,521.8939,522.7482,521.8343,522.4303,5186.0
2023-06-13 11:20:00,525.87,526.05,525.41,525.9,6898.0,522.3906,522.5694,521.9337,522.4204,6898.0
2023-06-13 11:25:00,525.71,525.88,524.87,525.03,5364.0,522.2317,522.4005,521.3972,521.5562,5364.0
2023-06-13 11:30:00,525.3,525.96,524.95,525.16,6781.0,521.8244,522.48,521.4767,521.6853,6781.0
2023-06-13 11:35:00,525.3,525.3,524.72,524.78,4281.0,521.8244,521.8244,521.2482,521.3078,4281.0
2023-06-13 11:40:00,524.78,525.0,524.67,524.81,6897.0,521.3078,521.5264,521.1985,521.3376,6897.0
2023-06-13 11:45:00,524.99,525.46,524.85,525.45,5285.0,521.5164,521.9833,521.3774,521.9734,5285.0
2023-06-13 11:50:00,525.43,525.56,525.0,525.11,5408.0,521.9535,522.0827,521.5264,521.6356,5408.0
2023-06-13 11:55:00,525.0,525.01,523.84,523.89,14957.0,521.5264,521.5363,520.374,520.4237,14957.0
2023-06-13 12:00:00,523.36,523.7,523.02,523.2,7256.0,519.8972,520.235,519.5595,519.7383,7256.0
2023-06-13 12:05:00,523.22,524.1,523.21,524.02,5306.0,519.7581,520.6323,519.7482,520.5528,5306.0
2023-06-13 12:10:00,523.98,524.1,523.5,523.97,7025.0,520.5131,520.6323,520.0363,520.5032,7025.0
2023-06-13 12:15:00,523.95,524.15,523.93,524.12,4061.0,520.4833,520.682,520.4634,520.6522,4061.0
2023-06-13 12:20:00,524.04,524.27,523.83,524.17,3411.0,520.5727,520.8012,520.3641,520.7019,3411.0
2023-06-13 12:25:00,524.17,524.28,523.78,524.13,5769.0,520.7019,520.8111,520.3144,520.6621,5769.0
2023-06-13 12:30:00,524.25,524.27,523.88,523.92,2153.0,520.7813,520.8012,520.4138,520.4535,2153.0
2023-06-13 12:35:00,523.38,523.88,523.33,523.83,2534.0,519.9171,520.4138,519.8674,520.3641,2534.0
2023-06-13 12:40:00,523.9,524.03,523.82,523.94,5385.0,520.4336,520.5628,520.3542,520.4734,5385.0
2023-06-13 12:45:00,524.07,524.11,523.75,524.06,3908.0,520.6025,520.6423,520.2846,520.5926,3908.0
2023-06-13 12:50:00,523.98,524.12,523.75,523.79,1348.0,520.5131,520.6522,520.2846,520.3244,1348.0
2023-06-13 12:55:00,523.7,523.88,523.34,523.85,4528.0,520.235,520.4138,519.8773,520.384,4528.0
2023-06-13 13:00:00,523.98,524.1,523.45,523.61,4806.0,520.5131,520.6323,519.9866,520.1456,4806.0
2023-06-13 13:05:00,523.73,524.03,523.51,523.51,2567.0,520.2648,520.5628,520.0462,520.0462,2567.0
2023-06-13 13:10:00,523.51,523.88,523.27,523.88,3400.0,520.0462,520.4138,519.8078,520.4138,3400.0
2023-06-13 13:15:00,523.89,524.21,523.67,524.2,6771.0,520.4237,520.7416,520.2052,520.7317,6771.0
2023-06-13 13:20:00,524.62,525.18,524.56,525.17,2317.0,521.1489,521.7052,521.0893,521.6952,2317.0
2023-06-13 13:25:00,525.18,525.26,524.86,525.07,4913.0,521.7052,521.7846,521.3873,521.5959,4913.0
2023-06-13 13:30:00,525.18,525.45,525.01,525.09,4071.0,521.7052,521.9734,521.5363,521.6158,4071.0
2023-06-13 13:35:00,525.12,525.77,525.1,525.77,6951.0,521.6456,522.2913,521.6257,522.2913,6951.0
2023-06-13 13:40:00,525.62,525.99,525.62,525.82,3239.0,522.1423,522.5098,522.1423,522.3409,3239.0
2023-06-13 13:45:00,525.66,525.77,525.46,525.67,3108.0,522.182,522.2913,521.9833,522.1919,3108.0
2023-06-13 13:50:00,525.59,525.98,525.58,525.79,4820.0,522.1125,522.4999,522.1025,522.3111,4820.0
2023-06-13 13:55:00,525.83,525.99,525.59,525.99,3893.0,522.3509,522.5098,522.1125,522.5098,3893.0
2023-06-13 14:00:00,525.91,526.77,525.86,526.47,10885.0,522.4303,523.2847,522.3807,522.9866,10885.0
2023-06-13 14:05:00,526.59,527.41,526.48,527.05,9642.0,523.1058,523.9204,522.9966,523.5628,9642.0
2023-06-13 14:10:00,526.87,526.87,526.26,526.75,3808.0,523.384,523.384,522.778,523.2648,3808.0
2023-06-13 14:15:00,526.67,527.22,526.59,526.91,4922.0,523.1853,523.7317,523.1058,523.4237,4922.0
2023-06-13 14:20:00,526.88,526.9,526.49,526.6,7117.0,523.3939,523.4138,523.0065,523.1158,7117.0
2023-06-13 14:25:00,526.6,526.95,526.01,526.34,5715.0,523.1158,523.4635,522.5297,522.8575,5715.0
2023-06-13 14:30:00,526.14,526.17,525.41,525.43,1742.0,522.6588,522.6886,521.9337,521.9535,1742.0
2023-06-13 14:35:00,525.45,525.61,524.84,525.61,4520.0,521.9734,522.1323,521.3674,522.1323,4520.0
2023-06-13 14:40:00,525.46,525.46,524.35,524.91,4687.0,521.9833,521.9833,520.8807,521.437,4687.0
2023-06-13 14:45:00,524.76,525.11,524.52,524.75,4045.0,521.288,521.6356,521.0495,521.278,4045.0
2023-06-13 14:50:00,524.74,524.89,524.59,524.69,5926.0,521.2681,521.4171,521.1191,521.2184,5926.0
2023-06-13 14:55:00,524.7,525.07,524.69,524.71,4118.0,521.2284,521.5959,521.2184,521.2383,4118.0
2023-06-13 15:00:00,524.67,525.47,524.67,525.36,3350.0,521.1985,521.9933,521.1985,521.884,3350.0
2023-06-13 15:05:00,525.41,525.73,525.25,525.35,2361.0,521.9337,522.2515,521.7747,521.874,2361.0
2023-06-13 15:10:00,525.36,525.82,525.16,525.82,4344.0,521.884,522.3409,521.6853,522.3409,4344.0
2023-06-13 15:15:00,525.89,525.91,525.42,525.47,5416.0,522.4105,522.4303,521.9436,521.9933,5416.0
2023-06-13 15:20:00,525.4,526.19,525.4,526.04,7601.0,521.9237,522.7085,521.9237,522.5595,7601.0
2023-06-13 15:25:00,525.95,526.12,525.81,525.9,2957.0,522.4701,522.639,522.331,522.4204,2957.0
2023-06-13 15:30:00,525.9,526.12,525.76,525.99,13660.0,522.4204,522.639,522.2813,522.5098,13660.0
2023-06-13 15:35:00,525.99,526.46,525.98,526.36,7418.0,522.5098,522.9767,522.4999,522.8774,7418.0
2023-06-13 15:40:00,526.36,526.77,526.36,526.41,11033.0,522.8774,523.2847,522.8774,522.927,11033.0
2023-06-13 15:45:00,526.38,526.6,525.9,525.99,14780.0,522.8972,523.1158,522.4204,522.5098,14780.0
2023-06-13 15:50:00,526.05,526.59,525.99,526.57,18883.0,522.5694,523.1058,522.5098,523.086,18883.0
2023-06-13 15:55:00,526.46,526.46,525.83,526.09,49340.0,522.9767,522.9767,522.3509,522.6092,49340.0
2023-06-14 09:30:00,527.83,527.83,521.76,524.19,74687.0,524.6905,524.6905,518.6566,521.0721,74687.0
2023-06-14 09:35:00,524.53,526.38,523.19,526.07,17167.0,521.4101,523.2491,520.0781,522.9409,17167.0
2023-06-14 09:40:00,525.78,527.49,523.23,524.85,23913.0,522.6527,524.3525,520.1178,521.7282,23913.0
2023-06-14 09:45:00,524.85,524.85,520.83,521.69,14695.0,521.7282,521.7282,517.7321,518.587,14695.0
2023-06-14 09:50:00,521.98,523.25,521.31,522.85,25223.0,518.8753,520.1377,518.2093,519.7401,25223.0
2023-06-14 09:55:00,522.37,523.46,521.81,522.97,12198.0,519.263,520.3465,518.7063,519.8594,12198.0
2023-06-14 10:00:00,522.96,523.01,521.25,521.73,35041.0,519.8494,519.8991,518.1496,518.6268,35041.0
2023-06-14 10:05:00,521.65,523.35,521.65,522.93,22084.0,518.5472,520.2371,518.5472,519.8196,22084.0
2023-06-14 10:10:00,522.62,523.01,521.84,523.01,18151.0,519.5115,519.8991,518.7361,519.8991,18151.0
2023-06-14 10:15:00,523.09,523.79,523.09,523.38,11225.0,519.9787,520.6745,519.9787,520.2669,11225.0
2023-06-14 10:20:00,523.38,524.26,522.79,524.04,23524.0,520.2669,521.1417,519.6805,520.923,23524.0
2023-06-14 10:25:00,524.08,524.11,523.19,523.82,26310.0,520.9628,520.9926,520.0781,520.7043,26310.0
2023-06-14 10:30:00,524.01,524.45,523.66,524.45,9852.0,520.8932,521.3306,520.5453,521.3306,9852.0
2023-06-14 10:35:00,524.26,525.74,524.24,525.5,23578.0,521.1417,522.6129,521.1218,522.3743,23578.0
2023-06-14 10:40:00,525.5,525.51,524.94,525.36,8286.0,522.3743,522.3843,521.8177,522.2352,8286.0
2023-06-14 10:45:00,525.11,525.85,524.86,525.73,9617.0,521.9867,522.7223,521.7381,522.603,9617.0
2023-06-14 10:50:00,525.74,526.0,525.15,525.33,11007.0,522.6129,522.8714,522.0264,522.2053,11007.0
2023-06-14 10:55:00,525.53,525.95,525.21,525.82,12399.0,522.4042,522.8217,522.0861,522.6924,12399.0
2023-06-14 11:00:00,525.82,526.94,525.69,526.94,7186.0,522.6924,523.8058,522.5632,523.8058,7186.0
2023-06-14 11:05:00,526.75,527.21,526.42,527.21,9885.0,523.6169,524.0742,523.2889,524.0742,9885.0
2023-06-14 11:10:00,527.08,527.74,527.07,527.74,6673.0,523.9449,524.601,523.935,524.601,6673.0
2023-06-14 11:15:00,527.7,528.03,526.81,526.92,18946.0,524.5613,524.8893,523.6765,523.7859,18946.0
2023-06-14 11:20:00,526.8,526.8,525.9,526.1,5536.0,523.6666,523.6666,522.772,522.9708,5536.0
2023-06-14 11:25:00,526.09,526.58,526.02,526.5,6878.0,522.9608,523.4479,522.8912,523.3684,6878.0
2023-06-14 11:30:00,526.5,526.94,526.4,526.92,7106.0,523.3684,523.8058,523.269,523.7859,7106.0
2023-06-14 11:35:00,526.88,526.88,526.52,526.71,5771.0,523.7461,523.7461,523.3883,523.5771,5771.0
2023-06-14 11:40:00,526.58,526.59,526.33,526.38,4015.0,523.4479,523.4579,523.1994,523.2491,4015.0
2023-06-14 11:45:00,526.38,526.85,526.26,526.58,4036.0,523.2491,523.7163,523.1298,523.4479,4036.0
2023-06-14 11:50:00,526.74,527.35,526.56,527.23,8359.0,523.607,524.2133,523.428,524.094,8359.0
2023-06-14 11:55:00,527.3,527.41,527.05,527.33,4824.0,524.1636,524.273,523.9151,524.1935,4824.0
2023-06-14 12:00:00,527.35,527.37,526.1,526.11,7413.0,524.2133,524.2332,522.9708,522.9807,7413.0
2023-06-14 12:05:00,526.23,526.56,525.95,526.56,2320.0,523.1,523.428,522.8217,523.428,2320.0
2023-06-14 12:10:00,526.44,526.73,526.43,526.63,2896.0,523.3087,523.597,523.2988,523.4976,2896.0
2023-06-14 12:15:00,526.63,527.23,526.33,526.34,12624.0,523.4976,524.094,523.1994,523.2093,12624.0
2023-06-14 12:20:00,526.32,526.33,525.6,526.02,4788.0,523.1895,523.1994,522.4737,522.8912,4788.0
2023-06-14 12:25:00,525.94,525.96,525.56,525.88,2836.0,522.8117,522.8316,522.434,522.7521,2836.0
2023-06-14 12:30:00,525.8,525.99,525.05,525.25,3707.0,522.6726,522.8614,521.927,522.1258,3707.0
2023-06-14 12:35:00,525.06,525.13,524.53,524.65,3500.0,521.937,522.0065,521.4101,521.5294,3500.0
2023-06-14 12:40:00,524.53,524.79,524.22,524.58,4975.0,521.4101,521.6686,521.102,521.4598,4975.0
2023-06-14 12:45:00,524.59,525.0,524.57,524.65,6422.0,521.4698,521.8773,521.4499,521.5294,6422.0
2023-06-14 12:50:00,524.73,524.8,524.07,524.37,2119.0,521.6089,521.6785,520.9528,521.2511,2119.0
2023-06-14 12:55:00,524.16,524.16,524.01,524.03,1502.0,521.0423,521.0423,520.8932,520.9131,1502.0
2023-06-14 13:00:00,523.94,524.3,523.94,524.16,5447.0,520.8236,521.1815,520.8236,521.0423,5447.0
2023-06-14 13:05:00,523.98,524.03,523.63,523.86,3288.0,520.8634,520.9131,520.5155,520.7441,3288.0
2023-06-14 13:10:00,523.75,523.84,523.38,523.84,2517.0,520.6347,520.7242,520.2669,520.7242,2517.0
2023-06-14 13:15:00,523.72,523.88,523.09,523.33,4130.0,520.6049,520.764,519.9787,520.2172,4130.0
2023-06-14 13:20:00,523.32,523.45,523.11,523.45,3043.0,520.2073,520.3365,519.9986,520.3365,3043.0
2023-06-14 13:25:00,523.36,523.84,523.35,523.71,3041.0,520.2471,520.7242,520.2371,520.595,3041.0
2023-06-14 13:30:00,523.6,524.35,523.55,524.35,4829.0,520.4856,521.2312,520.4359,521.2312,4829.0
2023-06-14 13:35:00,524.2,524.58,524.2,524.57,4268.0,521.0821,521.4598,521.0821,521.4499,4268.0
2023-06-14 13:40:00,524.44,524.56,523.92,523.92,3728.0,521.3206,521.4399,520.8037,520.8037,3728.0
2023-06-14 13:45:00,523.86,523.96,523.48,523.73,3339.0,520.7441,520.8435,520.3664,520.6149,3339.0
2023-06-14 13:50:00,523.71,524.28,523.48,524.2,6564.0,520.595,521.1616,520.3664,521.0821,6564.0
2023-06-14 13:55:00,523.95,524.17,523.77,523.77,3437.0,520.8336,521.0522,520.6546,520.6546,3437.0
2023-06-14 14:00:00,523.53,523.6,522.36,522.87,10106.0,520.4161,520.4856,519.253,519.76,10106.0
2023-06-14 14:05:00,522.73,522.73,521.76,522.44,9351.0,519.6208,519.6208,518.6566,519.3325,9351.0
2023-06-14 14:10:00,522.36,522.92,522.22,522.88,7812.0,519.253,519.8097,519.1138,519.7699,7812.0
2023-06-14 14:15:00,522.67,522.69,521.38,521.38,5487.0,519.5612,519.5811,518.2788,518.2788,5487.0
2023-06-14 14:20:00,521.28,521.74,520.91,521.09,6360.0,518.1794,518.6367,517.8116,517.9906,6360.0
2023-06-14 14:25:00,521.18,522.12,520.85,522.04,6471.0,518.08,519.0144,517.752,518.9349,6471.0
2023-06-14 14:30:00,522.06,523.23,521.74,522.66,9102.0,518.9548,520.1178,518.6367,519.5512,9102.0
2023-06-14 14:35:00,523.0,523.79,522.82,523.15,8590.0,519.8892,520.6745,519.7103,520.0383,8590.0
2023-06-14 14:40:00,523.14,524.32,523.14,524.23,6066.0,520.0284,521.2014,520.0284,521.1119,6066.0
2023-06-14 14:45:00,524.11,524.31,523.21,523.87,3268.0,520.9926,521.1914,520.098,520.754,3268.0
2023-06-14 14:50:00,523.92,523.98,522.94,523.39,3362.0,520.8037,520.8634,519.8296,520.2769,3362.0
2023-06-14 14:55:00,523.23,523.82,523.12,523.25,4445.0,520.1178,520.7043,520.0085,520.1377,4445.0
2023-06-14 15:00:00,523.24,523.65,523.02,523.51,4123.0,520.1278,520.5353,519.9091,520.3962,4123.0
2023-06-14 15:05:00,523.61,524.39,523.61,524.29,7231.0,520.4956,521.2709,520.4956,521.1715,7231.0
2023-06-14 15:10:00,524.08,524.08,523.13,523.13,5791.0,520.9628,520.9628,520.0184,520.0184,5791.0
2023-06-14 15:15:00,523.16,523.16,522.41,523.01,8076.0,520.0483,520.0483,519.3027,519.8991,8076.0
2023-06-14 15:20:00,522.64,523.49,522.5,523.26,5978.0,519.5313,520.3763,519.3922,520.1477,5978.0
2023-06-14 15:25:00,523.2,523.5,522.38,522.48,6557.0,520.088,520.3862,519.2729,519.3723,6557.0
2023-06-14 15:30:00,522.5,522.74,522.03,522.5,10466.0,519.3922,519.6308,518.925,519.3922,10466.0
2023-06-14 15:35:00,522.37,522.79,522.09,522.17,8750.0,519.263,519.6805,518.9846,519.0641,8750.0
2023-06-14 15:40:00,522.0,522.15,520.58,520.98,15900.0,518.8952,519.0443,517.4836,517.8812,15900.0
2023-06-14 15:45:00,520.99,521.71,520.21,520.21,20628.0,517.8912,518.6069,517.1158,517.1158,20628.0
2023-06-14 15:50:00,520.2,520.2,518.66,518.82,108652.0,517.1059,517.1059,515.575,515.7341,108652.0
2023-06-14 15:55:00,518.73,520.27,518.72,520.27,114735.0,515.6446,517.1754,515.6347,517.1754,114735.0
2023-06-15 09:30:00,520.16,522.26,518.91,522.26,26923.0,517.0661,519.1536,515.8235,519.1536,26923.0
2023-06-15 09:35:00,522.21,523.39,522.02,523.21,8066.0,519.1039,520.2769,518.915,520.098,8066.0
2023-06-15 09:40:00,523.21,525.94,522.87,525.94,8182.0,520.098,522.8117,519.76,522.8117,8182.0
2023-06-15 09:45:00,525.9,527.11,525.58,526.77,11722.0,522.772,523.9748,522.4539,523.6368,11722.0
2023-06-15 09:50:00,526.81,529.6,526.81,528.78,10766.0,523.6765,526.45,523.6765,525.6348,10766.0
2023-06-15 09:55:00,528.94,529.43,527.84,529.35,19517.0,525.7939,526.281,524.7004,526.2014,19517.0
2023-06-15 10:00:00,529.26,530.56,528.53,528.84,22439.0,526.112,527.4042,525.3863,525.6945,22439.0
2023-06-15 10:05:00,528.48,528.52,525.56,525.56,19269.0,525.3366,525.3764,522.434,522.434,19269.0
2023-06-15 10:10:00,525.56,526.77,524.77,526.7,10424.0,522.434,523.6368,521.6487,523.5672,10424.0
2023-06-15 10:15:00,526.56,526.71,525.4,525.85,10733.0,523.428,523.5771,522.2749,522.7223,10733.0
2023-06-15 10:20:00,525.87,526.55,524.94,525.84,8925.0,522.7421,523.4181,521.8177,522.7123,8925.0
2023-06-15 10:25:00,526.2,527.16,526.2,526.85,3800.0,523.0702,524.0245,523.0702,523.7163,3800.0
2023-06-15 10:30:00,527.28,528.39,527.28,527.34,7148.0,524.1438,525.2471,524.1438,524.2034,7148.0
2023-06-15 10:35:00,527.37,527.37,525.65,526.01,11123.0,524.2332,524.2332,522.5234,522.8813,11123.0
2023-06-15 10:40:00,526.03,527.44,526.02,527.3,6107.0,522.9012,524.3028,522.8912,524.1636,6107.0
2023-06-15 10:45:00,527.4,527.82,527.08,527.74,3660.0,524.263,524.6805,523.9449,524.601,3660.0
2023-06-15 10:50:00,527.49,527.67,527.0,527.63,13093.0,524.3525,524.5314,523.8654,524.4917,13093.0
2023-06-15 10:55:00,527.58,528.09,527.09,528.0,12640.0,524.442,524.9489,523.9549,524.8595,12640.0
2023-06-15 11:00:00,528.16,528.35,527.86,527.94,8322.0,525.0185,525.2074,524.7203,524.7998,8322.0
2023-06-15 11:05:00,527.83,528.02,527.42,528.0,9010.0,524.6905,524.8793,524.2829,524.8595,9010.0
2023-06-15 11:10:00,528.06,528.9,528.01,528.75,3950.0,524.9191,525.7541,524.8694,525.605,3950.0
2023-06-15 11:15:00,528.86,529.63,528.83,528.98,7898.0,525.7144,526.4798,525.6845,525.8336,7898.0
2023-06-15 11:20:00,528.75,529.36,528.58,529.15,5622.0,525.605,526.2114,525.436,526.0026,5622.0
2023-06-15 11:25:00,529.17,529.26,528.34,528.67,19418.0,526.0225,526.112,525.1974,525.5255,19418.0
2023-06-15 11:30:00,528.55,528.75,528.03,528.2,6786.0,525.4062,525.605,524.8893,525.0583,6786.0
2023-06-15 11:35:00,528.38,528.8,527.62,527.93,7166.0,525.2372,525.6547,524.4817,524.7899,7166.0
2023-06-15 11:40:00,528.17,528.71,528.0,528.6,4321.0,525.0285,525.5652,524.8595,525.4559,4321.0
2023-06-15 11:45:00,528.75,529.27,528.55,529.01,10956.0,525.605,526.1219,525.4062,525.8635,10956.0
2023-06-15 11:50:00,529.0,529.87,529.0,529.63,5141.0,525.8535,526.7183,525.8535,526.4798,5141.0
2023-06-15 11:55:00,529.78,530.32,529.66,529.95,16234.0,526.6289,527.1657,526.5096,526.7979,16234.0
2023-06-15 12:00:00,530.21,530.4,529.85,529.86,5248.0,527.0563,527.2452,526.6985,526.7084,5248.0
2023-06-15 12:05:00,529.94,530.23,529.68,529.94,7812.0,526.7879,527.0762,526.5295,526.7879,7812.0
2023-06-15 12:10:00,529.98,529.98,529.31,529.44,9983.0,526.8277,526.8277,526.1617,526.2909,9983.0
2023-06-15 12:15:00,529.4,529.71,529.34,529.5,5057.0,526.2511,526.5593,526.1915,526.3505,5057.0
2023-06-15 12:20:00,529.69,530.23,529.55,529.6,10513.0,526.5394,527.0762,526.4002,526.45,10513.0
2023-06-15 12:25:00,528.9,529.82,528.86,529.76,2717.0,525.7541,526.6686,525.7144,526.609,2717.0
2023-06-15 12:30:00,529.95,530.69,529.95,530.6,15936.0,526.7979,527.5335,526.7979,527.444,15936.0
2023-06-15 12:35:00,530.59,530.87,530.24,530.26,6762.0,527.4341,527.7124,527.0861,527.106,6762.0
2023-06-15 12:40:00,530.47,530.63,530.16,530.63,6964.0,527.3148,527.4738,527.0066,527.4738,6964.0
2023-06-15 12:45:00,530.76,531.07,530.2,530.75,3750.0,527.6031,527.9112,527.0464,527.5931,3750.0
2023-06-15 12:50:00,530.78,530.9,530.37,530.9,4005.0,527.6229,527.7422,527.2154,527.7422,4005.0
2023-06-15 12:55:00,530.91,531.35,530.8,530.82,4176.0,527.7522,528.1895,527.6428,527.6627,4176.0
2023-06-15 13:00:00,531.0,531.99,531.0,531.87,22356.0,527.8416,528.8257,527.8416,528.7064,22356.0
2023-06-15 13:05:00,531.98,531.99,531.6,531.87,5729.0,528.8158,528.8257,528.4381,528.7064,5729.0
2023-06-15 13:10:00,531.8,532.31,531.79,531.9,5921.0,528.6369,529.1438,528.6269,528.7363,5921.0
2023-06-15 13:15:00,531.75,532.41,531.67,532.41,3898.0,528.5872,529.2432,528.5076,529.2432,3898.0
2023-06-15 13:20:00,532.43,532.8,532.03,532.45,8135.0,529.2631,529.6309,528.8655,529.283,8135.0
2023-06-15 13:25:00,532.36,533.12,532.33,532.37,10691.0,529.1935,529.949,529.1637,529.2035,10691.0
2023-06-15 13:30:00,532.68,533.09,532.68,533.09,4803.0,529.5116,529.9192,529.5116,529.9192,4803.0
2023-06-15 13:35:00,533.01,533.07,532.52,532.69,7687.0,529.8397,529.8993,529.3526,529.5216,7687.0
2023-06-15 13:40:00,532.75,533.33,532.56,533.01,5450.0,529.5812,530.1578,529.3923,529.8397,5450.0
2023-06-15 13:45:00,533.17,533.59,533.14,533.42,8693.0,529.9987,530.4162,529.9689,530.2472,8693.0
2023-06-15 13:50:00,533.37,533.53,533.07,533.44,10057.0,530.1975,530.3566,529.8993,530.2671,10057.0
2023-06-15 13:55:00,533.5,534.25,533.47,533.75,10246.0,530.3268,531.0723,530.2969,530.5753,10246.0
2023-06-15 14:00:00,533.93,534.59,533.92,534.3,6997.0,530.7542,531.4103,530.7443,531.122,6997.0
2023-06-15 14:05:00,534.06,534.06,533.17,533.45,8729.0,530.8834,530.8834,529.9987,530.2771,8729.0
2023-06-15 14:10:00,533.57,534.21,533.39,534.02,4883.0,530.3963,531.0325,530.2174,530.8437,4883.0
2023-06-15 14:15:00,534.02,534.48,533.81,533.92,10287.0,530.8437,531.3009,530.6349,530.7443,10287.0
2023-06-15 14:20:00,533.85,534.1,533.46,534.1,4095.0,530.6747,530.9232,530.287,530.9232,4095.0
2023-06-15 14:25:00,533.9,534.17,533.82,534.15,3364.0,530.7244,530.9928,530.6449,530.9729,3364.0
2023-06-15 14:30:00,534.02,534.02,532.45,532.46,16420.0,530.8437,530.8437,529.283,529.2929,16420.0
2023-06-15 14:35:00,532.64,533.58,532.63,533.57,7206.0,529.4719,530.4063,529.4619,530.3963,7206.0
2023-06-15 14:40:00,533.59,534.08,533.55,533.99,8704.0,530.4162,530.9033,530.3765,530.8138,8704.0
2023-06-15 14:45:00,534.18,534.43,534.11,534.25,7765.0,531.0027,531.2512,530.9331,531.0723,7765.0
2023-06-15 14:50:00,534.28,535.23,534.28,535.02,5214.0,531.1021,532.0465,531.1021,531.8377,5214.0
2023-06-15 14:55:00,535.36,535.95,535.3,535.7,7451.0,532.1757,532.7622,532.116,532.5137,7451.0
2023-06-15 15:00:00,535.69,535.95,535.09,535.32,12246.0,532.5037,532.7622,531.9073,532.1359,12246.0
2023-06-15 15:05:00,535.44,535.73,535.13,535.21,22139.0,532.2552,532.5435,531.9471,532.0266,22139.0
2023-06-15 15:10:00,535.15,535.63,534.84,535.53,9680.0,531.9669,532.4441,531.6588,532.3447,9680.0
2023-06-15 15:15:00,535.74,535.82,534.91,535.18,12442.0,532.5534,532.633,531.7284,531.9968,12442.0
2023-06-15 15:20:00,535.0,535.11,534.7,534.88,9402.0,531.8178,531.9272,531.5196,531.6985,9402.0
2023-06-15 15:25:00,534.86,535.29,534.72,535.05,6234.0,531.6787,532.1061,531.5395,531.8675,6234.0
2023-06-15 15:30:00,535.01,535.17,534.42,534.42,8921.0,531.8278,531.9868,531.2413,531.2413,8921.0
2023-06-15 15:35:00,534.42,534.59,534.0,534.38,19445.0,531.2413,531.4103,530.8238,531.2015,19445.0
2023-06-15 15:40:00,534.38,535.5,534.35,535.41,12494.0,531.2015,532.3149,531.1717,532.2254,12494.0
2023-06-15 15:45:00,535.38,535.95,535.37,535.64,27631.0,532.1956,532.7622,532.1856,532.454,27631.0
2023-06-15 15:50:00,535.74,536.3,535.42,535.49,31230.0,532.5534,533.1101,532.2353,532.3049,31230.0
2023-06-15 15:55:00,535.43,535.82,534.44,535.19,85396.0,532.2453,532.633,531.2612,532.0067,85396.0
2023-06-16 09:30:00,538.72,539.41,535.82,538.72,387999.0,535.5157,536.2016,532.633,535.5157,387999.0
2023-06-16 09:35:00,538.72,541.09,538.0,540.66,18892.0,535.5157,537.8716,534.8,537.4442,18892.0
2023-06-16 09:40:00,540.66,542.08,539.22,539.87,13120.0,537.4442,538.8557,536.0127,536.6589,13120.0
2023-06-16 09:45:00,539.72,540.78,539.22,539.4,9229.0,536.5098,537.5635,536.0127,536.1917,9229.0
2023-06-16 09:50:00,539.66,539.85,535.5,535.5,11901.0,536.4501,536.639,532.3149,532.3149,11901.0
2023-06-16 09:55:00,535.8,537.07,535.8,536.23,15620.0,532.6131,533.8755,532.6131,533.0405,15620.0
2023-06-16 10:00:00,536.24,536.84,535.29,536.59,4941.0,533.0505,533.6469,532.1061,533.3984,4941.0
2023-06-16 10:05:00,536.94,537.46,535.2,535.48,6689.0,533.7463,534.2632,532.0166,532.295,6689.0
2023-06-16 10:10:00,535.0,535.32,533.39,533.64,6028.0,531.8178,532.1359,530.2174,530.4659,6028.0
2023-06-16 10:15:00,533.64,534.77,533.62,534.2,7093.0,530.4659,531.5892,530.446,531.0226,7093.0
2023-06-16 10:20:00,534.21,536.3,534.04,536.3,6216.0,531.0325,533.1101,530.8635,533.1101,6216.0
2023-06-16 10:25:00,536.2,537.02,535.79,536.93,11761.0,533.0107,533.8258,532.6031,533.7364,11761.0
2023-06-16 10:30:00,536.62,536.78,535.75,536.43,9205.0,533.4282,533.5872,532.5634,533.2393,9205.0
2023-06-16 10:35:00,536.42,536.71,535.28,535.69,14175.0,533.2294,533.5177,532.0962,532.5037,14175.0
2023-06-16 10:40:00,535.44,535.68,534.88,535.44,4592.0,532.2552,532.4938,531.6985,532.2552,4592.0
2023-06-16 10:45:00,535.22,536.2,535.22,535.44,7788.0,532.0365,533.0107,532.0365,532.2552,7788.0
2023-06-16 10:50:00,535.44,536.94,535.14,536.93,5744.0,532.2552,533.7463,531.957,533.7364,5744.0
2023-06-16 10:55:00,536.94,536.97,535.39,535.39,24612.0,533.7463,533.7761,532.2055,532.2055,24612.0
2023-06-16 11:00:00,535.2,535.49,534.55,535.05,12086.0,532.0166,532.3049,531.3705,531.8675,12086.0
2023-06-16 11:05:00,534.89,534.96,534.25,534.8,4193.0,531.7085,531.7781,531.0723,531.619,4193.0
2023-06-16 11:10:00,534.59,536.0,534.59,535.85,10049.0,531.4103,532.8119,531.4103,532.6628,10049.0
2023-06-16 11:15:00,535.85,536.73,535.69,535.88,7719.0,532.6628,533.5375,532.5037,532.6926,7719.0
2023-06-16 11:20:00,535.87,536.1,535.35,535.73,12483.0,532.6827,532.9113,532.1658,532.5435,12483.0
2023-06-16 11:25:00,535.89,535.97,535.06,535.34,12253.0,532.7025,532.7821,531.8775,532.1558,12253.0
2023-06-16 11:30:00,535.86,535.94,534.98,535.33,13654.0,532.6727,532.7522,531.798,532.1459,13654.0
2023-06-16 11:35:00,535.12,535.12,533.89,534.3,11525.0,531.9371,531.9371,530.7144,531.122,11525.0
2023-06-16 11:40:00,534.3,535.37,534.25,535.21,14836.0,531.122,532.1856,531.0723,532.0266,14836.0
2023-06-16 11:45:00,535.22,535.55,534.9,535.39,3661.0,532.0365,532.3646,531.7184,532.2055,3661.0
2023-06-16 11:50:00,535.22,536.3,535.22,536.15,9700.0,532.0365,533.1101,532.0365,532.961,9700.0
2023-06-16 11:55:00,536.3,537.1,536.28,536.7,12577.0,533.1101,533.9053,533.0902,533.5077,12577.0
2023-06-16 12:00:00,536.9,537.42,536.48,536.97,4849.0,533.7065,534.2234,533.289,533.7761,4849.0
2023-06-16 12:05:00,536.84,537.79,536.84,537.75,9080.0,533.6469,534.5912,533.6469,534.5515,9080.0
2023-06-16 12:10:00,537.76,537.78,537.36,537.52,12199.0,534.5614,534.5813,534.1638,534.3228,12199.0
2023-06-16 12:15:00,537.54,538.15,537.54,537.99,5500.0,534.3427,534.9491,534.3427,534.79,5500.0
2023-06-16 12:20:00,537.84,538.51,537.84,538.5,13458.0,534.6409,535.307,534.6409,535.297,13458.0
2023-06-16 12:25:00,538.84,539.02,538.4,538.62,15511.0,535.635,535.8139,535.1976,535.4163,15511.0
2023-06-16 12:30:00,538.62,539.92,538.62,539.9,10729.0,535.4163,536.7086,535.4163,536.6887,10729.0
2023-06-16 12:35:00,539.92,540.49,539.57,540.49,6982.0,536.7086,537.2752,536.3606,537.2752,6982.0
2023-06-16 12:40:00,540.23,540.94,540.19,540.83,25459.0,537.0167,537.7225,536.977,537.6132,25459.0
2023-06-16 12:45:00,540.75,541.6,540.09,541.6,22896.0,537.5336,538.3786,536.8776,538.3786,22896.0
2023-06-16 12:50:00,541.44,541.85,540.8,541.38,20632.0,538.2195,538.6271,537.5833,538.1599,20632.0
2023-06-16 12:55:00,541.57,541.57,540.5,540.71,9199.0,538.3488,538.3488,537.2851,537.4939,9199.0
2023-06-16 13:00:00,540.88,541.13,540.21,540.51,9098.0,537.6629,537.9114,536.9968,537.2951,9098.0
2023-06-16 13:05:00,540.92,541.42,540.87,541.37,7688.0,537.7026,538.1996,537.6529,538.1499,7688.0
2023-06-16 13:10:00,541.2,541.55,540.88,540.99,10257.0,537.981,538.3289,537.6629,537.7722,10257.0
2023-06-16 13:15:00,540.9,540.98,540.37,540.79,5736.0,537.6827,537.7623,537.1559,537.5734,5736.0
2023-06-16 13:20:00,540.91,541.15,540.65,540.75,9797.0,537.6927,537.9313,537.4342,537.5336,9797.0
2023-06-16 13:25:00,540.74,540.76,539.24,539.3,14975.0,537.5237,537.5436,536.0326,536.0923,14975.0
2023-06-16 13:30:00,539.35,539.41,539.21,539.22,2404.0,536.142,536.2016,536.0028,536.0127,2404.0
2023-06-16 13:35:00,539.2,539.29,539.01,539.1,3638.0,535.9929,536.0823,535.804,535.8934,3638.0
2023-06-16 13:40:00,539.01,539.32,538.8,539.28,3206.0,535.804,536.1121,535.5952,536.0724,3206.0
2023-06-16 13:45:00,539.18,539.67,539.17,539.65,6013.0,535.973,536.4601,535.963,536.4402,6013.0
2023-06-16 13:50:00,539.58,539.75,539.24,539.72,9563.0,536.3706,536.5396,536.0326,536.5098,9563.0
2023-06-16 13:55:00,539.84,539.84,539.12,539.16,2074.0,536.629,536.629,535.9133,535.9531,2074.0
2023-06-16 14:00:00,539.15,539.16,538.59,538.63,8020.0,535.9431,535.9531,535.3865,535.4262,8020.0
2023-06-16 14:05:00,538.65,538.65,537.89,537.89,6839.0,535.4461,535.4461,534.6906,534.6906,6839.0
2023-06-16 14:10:00,538.26,538.27,537.44,537.44,3596.0,535.0584,535.0684,534.2433,534.2433,3596.0
2023-06-16 14:15:00,537.42,537.55,537.19,537.42,4425.0,534.2234,534.3527,533.9948,534.2234,4425.0
2023-06-16 14:20:00,537.54,537.98,537.54,537.81,5078.0,534.3427,534.7801,534.3427,534.6111,5078.0
2023-06-16 14:25:00,537.9,537.91,537.07,537.38,3901.0,534.7006,534.7105,533.8755,534.1837,3901.0
2023-06-16 14:30:00,537.35,537.61,536.59,536.98,4914.0,534.1539,534.4123,533.3984,533.7861,4914.0
2023-06-16 14:35:00,536.98,537.09,536.59,536.89,5590.0,533.7861,533.8954,533.3984,533.6966,5590.0
2023-06-16 14:40:00,536.75,536.76,536.43,536.43,2626.0,533.5574,533.5674,533.2393,533.2393,2626.0
2023-06-16 14:45:00,536.32,536.48,536.07,536.42,4403.0,533.13,533.289,532.8815,533.2294,4403.0
2023-06-16 14:50:00,536.34,536.44,536.05,536.43,5052.0,533.1499,533.2493,532.8616,533.2393,5052.0
2023-06-16 14:55:00,536.44,536.6,536.0,536.29,5935.0,533.2493,533.4083,532.8119,533.1002,5935.0
2023-06-16 15:00:00,536.35,536.7,536.13,536.67,4702.0,533.1598,533.5077,532.9411,533.4779,4702.0
2023-06-16 15:05:00,536.7,536.75,536.11,536.66,3814.0,533.5077,533.5574,532.9212,533.468,3814.0
2023-06-16 15:10:00,536.63,536.75,536.13,536.33,6002.0,533.4381,533.5574,532.9411,533.1399,6002.0
2023-06-16 15:15:00,536.3,536.65,536.2,536.42,4679.0,533.1101,533.458,533.0107,533.2294,4679.0
2023-06-16 15:20:00,536.44,537.57,536.43,536.92,6218.0,533.2493,534.3725,533.2393,533.7264,6218.0
2023-06-16 15:25:00,536.7,536.82,536.51,536.57,5512.0,533.5077,533.627,533.3189,533.3785,5512.0
2023-06-16 15:30:00,536.57,537.14,536.5,537.1,10547.0,533.3785,533.9451,533.3089,533.9053,10547.0
2023-06-16 15:35:00,537.13,537.49,537.02,537.06,10284.0,533.9352,534.293,533.8258,533.8656,10284.0
2023-06-16 15:40:00,537.03,537.27,536.62,536.82,15371.0,533.8358,534.0743,533.4282,533.627,15371.0
2023-06-16 15:45:00,536.88,537.5,536.84,537.33,20064.0,533.6866,534.303,533.6469,534.134,20064.0
2023-06-16 15:50:00,537.34,538.38,537.11,537.6,61093.0,534.1439,535.1777,533.9153,534.4024,61093.0
2023-06-16 15:55:00,537.77,538.05,536.74,537.34,69956.0,534.5714,534.8497,533.5475,534.1439,69956.0
2023-06-20 09:30:00,512.0,520.11,507.15,517.23,121739.0,508.9546,517.0164,504.1335,514.1535,121739.0
2023-06-20 09:35:00,517.12,521.55,517.11,519.17,61662.0,514.0442,518.4478,514.0342,516.082,61662.0
2023-06-20 09:40:00,519.13,520.3,516.22,519.08,50042.0,516.0422,517.2053,513.1495,515.9925,50042.0
2023-06-20 09:45:00,519.42,521.0,517.78,520.4,50069.0,516.3305,517.9011,514.7003,517.3047,50069.0
2023-06-20 09:50:00,520.42,522.99,519.88,521.89,34564.0,517.3246,519.8793,516.7878,518.7858,34564.0
2023-06-20 09:55:00,521.91,522.64,519.85,521.23,32799.0,518.8057,519.5313,516.7579,518.1297,32799.0
2023-06-20 10:00:00,520.93,521.69,519.67,520.31,30202.0,517.8315,518.587,516.579,517.2152,30202.0
2023-06-20 10:05:00,520.24,520.96,519.42,519.52,19093.0,517.1456,517.8613,516.3305,516.4299,19093.0
2023-06-20 10:10:00,519.44,521.32,519.0,520.64,21924.0,516.3504,518.2192,515.913,517.5432,21924.0
2023-06-20 10:15:00,520.43,522.25,519.95,520.35,8017.0,517.3345,519.1437,516.8573,517.255,8017.0
2023-06-20 10:20:00,519.88,520.8,519.62,519.71,23433.0,516.7878,517.7023,516.5293,516.6188,23433.0
2023-06-20 10:25:00,520.25,520.95,519.46,520.18,11555.0,517.1556,517.8514,516.3703,517.086,11555.0
2023-06-20 10:30:00,520.06,521.0,519.31,520.95,8303.0,516.9667,517.9011,516.2212,517.8514,8303.0
2023-06-20 10:35:00,520.81,523.09,520.5,522.84,9189.0,517.7122,519.9787,517.4041,519.7302,9189.0
2023-06-20 10:40:00,523.01,524.28,522.64,524.12,9100.0,519.8991,521.1616,519.5313,521.0025,9100.0
2023-06-20 10:45:00,524.02,524.17,523.43,523.51,9678.0,520.9031,521.0522,520.3166,520.3962,9678.0
2023-06-20 10:50:00,523.81,523.81,522.02,523.46,5057.0,520.6944,520.6944,518.915,520.3465,5057.0
2023-06-20 10:55:00,523.41,524.4,523.4,524.22,10793.0,520.2968,521.2809,520.2868,521.102,10793.0
2023-06-20 11:00:00,524.07,524.9,523.62,524.62,6786.0,520.9528,521.7779,520.5055,521.4996,6786.0
2023-06-20 11:05:00,524.7,524.76,523.77,523.79,7787.0,521.5791,521.6387,520.6546,520.6745,7787.0
2023-06-20 11:10:00,523.85,524.37,523.51,523.51,8995.0,520.7342,521.2511,520.3962,520.3962,8995.0
2023-06-20 11:15:00,523.64,524.15,523.43,523.7,4757.0,520.5254,521.0324,520.3166,520.585,4757.0
2023-06-20 11:20:00,523.68,524.86,523.68,524.75,7477.0,520.5652,521.7381,520.5652,521.6288,7477.0
2023-06-20 11:25:00,524.86,525.74,524.86,525.74,8966.0,521.7381,522.6129,521.7381,522.6129,8966.0
2023-06-20 11:30:00,525.43,525.45,523.81,524.49,14698.0,522.3048,522.3246,520.6944,521.3703,14698.0
2023-06-20 11:35:00,524.64,524.91,524.34,524.59,3210.0,521.5195,521.7878,521.2212,521.4698,3210.0
2023-06-20 11:40:00,524.42,524.91,524.15,524.7,5201.0,521.3008,521.7878,521.0324,521.5791,5201.0
2023-06-20 11:45:00,524.7,524.7,523.94,524.42,3753.0,521.5791,521.5791,520.8236,521.3008,3753.0
2023-06-20 11:50:00,524.51,524.52,523.5,523.73,4740.0,521.3902,521.4002,520.3862,520.6149,4740.0
2023-06-20 11:55:00,523.96,525.02,523.78,525.02,3848.0,520.8435,521.8972,520.6646,521.8972,3848.0
2023-06-20 12:00:00,524.95,524.96,523.89,523.89,7479.0,521.8276,521.8375,520.7739,520.7739,7479.0
2023-06-20 12:05:00,523.86,523.94,522.54,522.72,3003.0,520.7441,520.8236,519.4319,519.6109,3003.0
2023-06-20 12:10:00,522.54,523.55,522.39,523.52,5678.0,519.4319,520.4359,519.2828,520.4061,5678.0
2023-06-20 12:15:00,523.55,523.87,523.3,523.49,3510.0,520.4359,520.754,520.1874,520.3763,3510.0
2023-06-20 12:20:00,523.53,524.05,523.42,523.86,5505.0,520.4161,520.933,520.3067,520.7441,5505.0
2023-06-20 12:25:00,523.85,524.64,523.83,524.45,2800.0,520.7342,521.5195,520.7143,521.3306,2800.0
2023-06-20 12:30:00,524.68,526.16,524.68,526.04,5085.0,521.5592,523.0304,521.5592,522.9111,5085.0
2023-06-20 12:35:00,526.37,526.86,525.92,526.18,7831.0,523.2392,523.7262,522.7918,523.0503,7831.0
2023-06-20 12:40:00,526.9,528.11,526.71,527.77,26154.0,523.766,524.9688,523.5771,524.6308,26154.0
2023-06-20 12:45:00,528.02,528.51,527.71,528.51,7467.0,524.8793,525.3664,524.5712,525.3664,7467.0
2023-06-20 12:50:00,528.44,529.33,528.37,529.04,7892.0,525.2969,526.1816,525.2273,525.8933,7892.0
2023-06-20 12:55:00,529.21,529.25,528.45,528.48,6123.0,526.0623,526.102,525.3068,525.3366,6123.0
2023-06-20 13:00:00,528.69,528.72,528.13,528.53,4705.0,525.5454,525.5752,524.9887,525.3863,4705.0
2023-06-20 13:05:00,528.38,528.73,528.22,528.28,2612.0,525.2372,525.5851,525.0782,525.1378,2612.0
2023-06-20 13:10:00,528.07,528.86,528.07,528.78,6212.0,524.9291,525.7144,524.9291,525.6348,6212.0
2023-06-20 13:15:00,528.83,529.66,528.61,529.23,4618.0,525.6845,526.5096,525.4658,526.0822,4618.0
2023-06-20 13:20:00,529.34,530.21,529.34,530.21,4229.0,526.1915,527.0563,526.1915,527.0563,4229.0
2023-06-20 13:25:00,530.02,530.42,529.78,530.19,5853.0,526.8675,527.2651,526.6289,527.0364,5853.0
2023-06-20 13:30:00,530.1,530.36,529.92,530.15,4564.0,526.947,527.2054,526.768,526.9967,4564.0
2023-06-20 13:35:00,529.86,530.33,529.85,530.13,6421.0,526.7084,527.1756,526.6985,526.9768,6421.0
2023-06-20 13:40:00,530.15,530.75,530.15,530.44,3394.0,526.9967,527.5931,526.9967,527.285,3394.0
2023-06-20 13:45:00,530.69,530.8,530.35,530.79,6565.0,527.5335,527.6428,527.1955,527.6329,6565.0
2023-06-20 13:50:00,530.61,530.61,528.57,528.72,7120.0,527.4539,527.4539,525.4261,525.5752,7120.0
2023-06-20 13:55:00,528.86,528.86,527.51,528.46,4813.0,525.7144,525.7144,524.3724,525.3167,4813.0
2023-06-20 14:00:00,528.31,528.54,528.02,528.13,3655.0,525.1676,525.3963,524.8793,524.9887,3655.0
2023-06-20 14:05:00,528.07,528.07,527.45,527.46,3468.0,524.9291,524.9291,524.3127,524.3227,3468.0
2023-06-20 14:10:00,527.49,527.66,527.25,527.49,7406.0,524.3525,524.5215,524.1139,524.3525,7406.0
2023-06-20 14:15:00,527.34,527.61,527.18,527.49,6055.0,524.2034,524.4718,524.0443,524.3525,6055.0
2023-06-20 14:20:00,527.4,527.63,527.03,527.56,5773.0,524.263,524.4917,523.8952,524.4221,5773.0
2023-06-20 14:25:00,527.2,527.69,527.2,527.69,3895.0,524.0642,524.5513,524.0642,524.5513,3895.0
2023-06-20 14:30:00,527.72,528.08,527.72,527.86,3386.0,524.5811,524.939,524.5811,524.7203,3386.0
2023-06-20 14:35:00,527.99,528.3,527.66,527.67,6871.0,524.8495,525.1577,524.5215,524.5314,6871.0
2023-06-20 14:40:00,527.66,528.01,527.24,527.76,7178.0,524.5215,524.8694,524.104,524.6209,7178.0
2023-06-20 14:45:00,527.63,527.94,527.41,527.85,4807.0,524.4917,524.7998,524.273,524.7104,4807.0
2023-06-20 14:50:00,527.78,527.82,527.23,527.72,11044.0,524.6408,524.6805,524.094,524.5811,11044.0
2023-06-20 14:55:00,527.79,528.58,527.79,528.57,4350.0,524.6507,525.436,524.6507,525.4261,4350.0
2023-06-20 15:00:00,528.49,528.95,528.03,528.21,6833.0,525.3466,525.8038,524.8893,525.0682,6833.0
2023-06-20 15:05:00,528.13,528.13,527.75,528.02,6277.0,524.9887,524.9887,524.611,524.8793,6277.0
2023-06-20 15:10:00,528.16,528.21,527.75,527.75,4323.0,525.0185,525.0682,524.611,524.611,4323.0
2023-06-20 15:15:00,527.81,527.9,527.24,527.51,14111.0,524.6706,524.7601,524.104,524.3724,14111.0
2023-06-20 15:20:00,527.52,528.2,527.52,528.2,6408.0,524.3823,525.0583,524.3823,525.0583,6408.0
2023-06-20 15:25:00,528.09,528.42,527.3,527.66,7900.0,524.9489,525.277,524.1636,524.5215,7900.0
2023-06-20 15:30:00,527.64,527.91,526.67,526.84,8239.0,524.5016,524.77,523.5374,523.7064,8239.0
2023-06-20 15:35:00,526.82,526.88,526.39,526.68,10627.0,523.6865,523.7461,523.259,523.5473,10627.0
2023-06-20 15:40:00,526.68,527.69,526.34,527.69,10792.0,523.5473,524.5513,523.2093,524.5513,10792.0
2023-06-20 15:45:00,527.69,527.87,527.43,527.79,16277.0,524.5513,524.7302,524.2929,524.6507,16277.0
2023-06-20 15:50:00,527.7,528.3,527.47,527.68,21097.0,524.5613,525.1577,524.3326,524.5414,21097.0
2023-06-20 15:55:00,527.53,527.75,527.1,527.29,44194.0,524.3923,524.611,523.9648,524.1537,44194.0
2023-06-21 09:30:00,524.99,526.29,522.86,523.35,25569.0,521.8674,523.1596,519.75,520.2371,25569.0
2023-06-21 09:35:00,523.81,524.53,522.76,523.3,4497.0,520.6944,521.4101,519.6506,520.1874,4497.0
2023-06-21 09:40:00,523.29,525.14,523.29,524.2,8555.0,520.1775,522.0165,520.1775,521.0821,8555.0
2023-06-21 09:45:00,524.41,525.33,524.35,525.22,23281.0,521.2908,522.2053,521.2312,522.096,23281.0
2023-06-21 09:50:00,525.22,525.98,524.69,525.5,28485.0,522.096,522.8515,521.5692,522.3743,28485.0
2023-06-21 09:55:00,525.5,525.77,524.92,525.21,24949.0,522.3743,522.6427,521.7978,522.0861,24949.0
2023-06-21 10:00:00,525.25,526.29,524.79,525.86,29130.0,522.1258,523.1596,521.6686,522.7322,29130.0
2023-06-21 10:05:00,526.07,527.28,526.03,526.65,7353.0,522.9409,524.1438,522.9012,523.5175,7353.0
2023-06-21 10:10:00,526.75,528.41,525.8,527.69,8867.0,523.6169,525.267,522.6726,524.5513,8867.0
2023-06-21 10:15:00,527.67,528.11,527.22,527.24,4902.0,524.5314,524.9688,524.0841,524.104,4902.0
2023-06-21 10:20:00,527.36,529.71,527.34,529.51,8407.0,524.2233,526.5593,524.2034,526.3605,8407.0
2023-06-21 10:25:00,529.36,530.34,529.0,529.2,8029.0,526.2114,527.1855,525.8535,526.0523,8029.0
2023-06-21 10:30:00,529.38,530.21,528.95,530.14,14059.0,526.2313,527.0563,525.8038,526.9867,14059.0
2023-06-21 10:35:00,529.72,530.19,529.31,529.86,7080.0,526.5692,527.0364,526.1617,526.7084,7080.0
2023-06-21 10:40:00,529.72,529.72,528.65,529.15,7693.0,526.5692,526.5692,525.5056,526.0026,7693.0
2023-06-21 10:45:00,528.96,529.19,527.54,527.55,8342.0,525.8138,526.0424,524.4022,524.4121,8342.0
2023-06-21 10:50:00,527.42,528.4,527.18,528.31,10738.0,524.2829,525.2571,524.0443,525.1676,10738.0
2023-06-21 10:55:00,528.3,529.23,528.19,528.93,8606.0,525.1577,526.0822,525.0483,525.7839,8606.0
2023-06-21 11:00:00,529.49,529.89,529.42,529.45,28849.0,526.3406,526.7382,526.271,526.3008,28849.0
2023-06-21 11:05:00,529.34,529.79,528.21,528.73,8440.0,526.1915,526.6388,525.0682,525.5851,8440.0
2023-06-21 11:10:00,528.72,529.05,527.99,528.0,6006.0,525.5752,525.9032,524.8495,524.8595,6006.0
2023-06-21 11:15:00,528.07,528.07,526.52,526.6,9749.0,524.9291,524.9291,523.3883,523.4678,9749.0
2023-06-21 11:20:00,526.4,527.84,526.4,527.74,7942.0,523.269,524.7004,523.269,524.601,7942.0
2023-06-21 11:25:00,527.76,528.27,527.61,528.27,9910.0,524.6209,525.1279,524.4718,525.1279,9910.0
2023-06-21 11:30:00,528.25,528.46,527.96,528.2,4290.0,525.108,525.3167,524.8197,525.0583,4290.0
2023-06-21 11:35:00,528.19,529.81,528.15,529.81,10382.0,525.0483,526.6587,525.0086,526.6587,10382.0
2023-06-21 11:40:00,529.85,530.45,529.85,530.08,11760.0,526.6985,527.2949,526.6985,526.9271,11760.0
2023-06-21 11:45:00,530.06,530.19,528.69,528.69,5011.0,526.9072,527.0364,525.5454,525.5454,5011.0
2023-06-21 11:50:00,528.32,529.43,528.1,528.79,5457.0,525.1776,526.281,524.9589,525.6448,5457.0
2023-06-21 11:55:00,528.97,529.51,528.79,529.3,6118.0,525.8237,526.3605,525.6448,526.1517,6118.0
2023-06-21 12:00:00,529.3,529.53,528.36,528.36,12005.0,526.1517,526.3804,525.2173,525.2173,12005.0
2023-06-21 12:05:00,528.22,528.62,527.78,528.42,5192.0,525.0782,525.4758,524.6408,525.277,5192.0
2023-06-21 12:10:00,527.98,527.98,527.47,527.66,2667.0,524.8396,524.8396,524.3326,524.5215,2667.0
2023-06-21 12:15:00,527.41,527.81,527.21,527.36,10645.0,524.273,524.6706,524.0742,524.2233,10645.0
2023-06-21 12:20:00,527.31,527.65,527.04,527.04,8754.0,524.1736,524.5115,523.9052,523.9052,8754.0
2023-06-21 12:25:00,527.0,527.72,526.93,527.64,5717.0,523.8654,524.5811,523.7958,524.5016,5717.0
2023-06-21 12:30:00,528.08,528.93,528.08,528.77,2902.0,524.939,525.7839,524.939,525.6249,2902.0
2023-06-21 12:35:00,528.61,529.0,528.39,528.99,4722.0,525.4658,525.8535,525.2471,525.8436,4722.0
2023-06-21 12:40:00,529.12,529.33,528.54,528.54,8091.0,525.9728,526.1816,525.3963,525.3963,8091.0
2023-06-21 12:45:00,528.29,528.29,526.83,526.98,3879.0,525.1477,525.1477,523.6964,523.8455,3879.0
2023-06-21 12:50:00,527.12,527.41,526.44,526.44,7164.0,523.9847,524.273,523.3087,523.3087,7164.0
2023-06-21 12:55:00,526.38,527.21,526.3,526.97,7154.0,523.2491,524.0742,523.1696,523.8356,7154.0
2023-06-21 13:00:00,526.9,526.9,525.39,525.39,10910.0,523.766,523.766,522.265,522.265,10910.0
2023-06-21 13:05:00,525.34,526.65,525.3,526.59,6261.0,522.2153,523.5175,522.1755,523.4579,6261.0
2023-06-21 13:10:00,526.51,526.52,525.26,525.75,4142.0,523.3783,523.3883,522.1358,522.6229,4142.0
2023-06-21 13:15:00,525.59,526.29,525.51,526.23,3936.0,522.4638,523.1596,522.3843,523.1,3936.0
2023-06-21 13:20:00,526.34,526.39,526.0,526.0,3986.0,523.2093,523.259,522.8714,522.8714,3986.0
2023-06-21 13:25:00,525.97,526.17,524.78,525.17,8015.0,522.8415,523.0404,521.6586,522.0463,8015.0
2023-06-21 13:30:00,525.47,525.47,525.1,525.33,1300.0,522.3445,522.3445,521.9767,522.2053,1300.0
2023-06-21 13:35:00,525.32,525.94,525.1,525.94,5359.0,522.1954,522.8117,521.9767,522.8117,5359.0
2023-06-21 13:40:00,526.05,526.35,525.61,525.79,8240.0,522.9211,523.2193,522.4837,522.6626,8240.0
2023-06-21 13:45:00,525.54,526.16,525.44,525.82,6425.0,522.4141,523.0304,522.3147,522.6924,6425.0
2023-06-21 13:50:00,525.89,526.3,525.68,526.25,3722.0,522.762,523.1696,522.5533,523.1199,3722.0
2023-06-21 13:55:00,526.19,526.68,526.08,526.6,4214.0,523.0602,523.5473,522.9509,523.4678,4214.0
2023-06-21 14:00:00,526.93,527.03,526.48,526.87,3817.0,523.7958,523.8952,523.3485,523.7362,3817.0
2023-06-21 14:05:00,527.01,527.31,527.01,527.04,3841.0,523.8754,524.1736,523.8754,523.9052,3841.0
2023-06-21 14:10:00,526.88,526.98,526.44,526.44,3573.0,523.7461,523.8455,523.3087,523.3087,3573.0
2023-06-21 14:15:00,526.57,527.34,526.57,527.26,6187.0,523.438,524.2034,523.438,524.1239,6187.0
2023-06-21 14:20:00,527.41,527.87,527.41,527.63,4466.0,524.273,524.7302,524.273,524.4917,4466.0
2023-06-21 14:25:00,527.58,527.95,527.47,527.51,4154.0,524.442,524.8098,524.3326,524.3724,4154.0
2023-06-21 14:30:00,527.56,527.64,527.28,527.28,4606.0,524.4221,524.5016,524.1438,524.1438,4606.0
2023-06-21 14:35:00,527.2,527.23,526.28,526.28,5131.0,524.0642,524.094,523.1497,523.1497,5131.0
2023-06-21 14:40:00,526.46,526.67,526.41,526.43,8961.0,523.3286,523.5374,523.2789,523.2988,8961.0
2023-06-21 14:45:00,526.53,527.04,526.53,526.89,5170.0,523.3982,523.9052,523.3982,523.7561,5170.0
2023-06-21 14:50:00,526.9,527.24,526.75,526.95,4966.0,523.766,524.104,523.6169,523.8157,4966.0
2023-06-21 14:55:00,526.83,526.83,526.55,526.6,2600.0,523.6964,523.6964,523.4181,523.4678,2600.0
2023-06-21 15:00:00,526.6,526.64,526.37,526.41,3353.0,523.4678,523.5076,523.2392,523.2789,3353.0
2023-06-21 15:05:00,526.47,526.81,526.28,526.56,9816.0,523.3386,523.6765,523.1497,523.428,9816.0
2023-06-21 15:10:00,526.56,526.77,526.28,526.66,6158.0,523.428,523.6368,523.1497,523.5274,6158.0
2023-06-21 15:15:00,526.76,526.83,526.46,526.47,12895.0,523.6268,523.6964,523.3286,523.3386,12895.0
2023-06-21 15:20:00,526.43,526.48,525.42,525.53,28158.0,523.2988,523.3485,522.2948,522.4042,28158.0
2023-06-21 15:25:00,525.42,525.63,524.76,525.63,30699.0,522.2948,522.5036,521.6387,522.5036,30699.0
2023-06-21 15:30:00,525.54,525.6,524.64,524.65,11268.0,522.4141,522.4737,521.5195,521.5294,11268.0
2023-06-21 15:35:00,524.67,524.75,523.98,524.32,11301.0,521.5493,521.6288,520.8634,521.2014,11301.0
2023-06-21 15:40:00,524.28,524.56,523.93,524.01,35914.0,521.1616,521.4399,520.8137,520.8932,35914.0
2023-06-21 15:45:00,524.13,525.4,523.97,525.33,21594.0,521.0125,522.2749,520.8534,522.2053,21594.0
2023-06-21 15:50:00,525.41,526.38,525.41,526.2,26631.0,522.2849,523.2491,522.2849,523.0702,26631.0
2023-06-21 15:55:00,526.29,526.68,525.93,526.09,56198.0,523.1596,523.5473,522.8018,522.9608,56198.0
2023-06-22 09:30:00,526.15,526.28,521.45,522.18,36557.0,523.0205,523.1497,518.3484,519.0741,36557.0
2023-06-22 09:35:00,522.19,523.77,522.17,522.89,9638.0,519.084,520.6546,519.0641,519.7799,9638.0
2023-06-22 09:40:00,522.93,525.35,522.93,524.63,7963.0,519.8196,522.2252,519.8196,521.5095,7963.0
2023-06-22 09:45:00,524.41,524.48,522.43,522.49,7979.0,521.2908,521.3604,519.3226,519.3822,7979.0
2023-06-22 09:50:00,522.17,523.75,522.11,523.04,3742.0,519.0641,520.6347,519.0045,519.929,3742.0
2023-06-22 09:55:00,523.25,524.58,523.25,524.17,5250.0,520.1377,521.4598,520.1377,521.0522,5250.0
2023-06-22 10:00:00,524.18,524.41,523.22,523.28,5562.0,521.0622,521.2908,520.1079,520.1675,5562.0
2023-06-22 10:05:00,523.07,523.67,522.2,522.5,5513.0,519.9588,520.5552,519.094,519.3922,5513.0
2023-06-22 10:10:00,522.5,523.67,522.32,523.46,6284.0,519.3922,520.5552,519.2133,520.3465,6284.0
2023-06-22 10:15:00,523.49,523.9,523.4,523.53,3193.0,520.3763,520.7839,520.2868,520.4161,3193.0
2023-06-22 10:20:00,523.42,523.59,522.84,523.44,1358.0,520.3067,520.4757,519.7302,520.3266,1358.0
2023-06-22 10:25:00,523.65,523.78,522.99,523.38,3923.0,520.5353,520.6646,519.8793,520.2669,3923.0
2023-06-22 10:30:00,523.38,523.82,523.22,523.82,3293.0,520.2669,520.7043,520.1079,520.7043,3293.0
2023-06-22 10:35:00,523.67,523.75,522.39,522.5,11819.0,520.5552,520.6347,519.2828,519.3922,11819.0
2023-06-22 10:40:00,522.58,522.68,521.91,522.59,4443.0,519.4717,519.5711,518.8057,519.4816,4443.0
2023-06-22 10:45:00,522.83,522.96,522.32,522.81,3949.0,519.7202,519.8494,519.2133,519.7003,3949.0
2023-06-22 10:50:00,522.5,523.05,522.5,522.79,3588.0,519.3922,519.9389,519.3922,519.6805,3588.0
2023-06-22 10:55:00,522.85,522.85,522.45,522.8,1574.0,519.7401,519.7401,519.3425,519.6904,1574.0
2023-06-22 11:00:00,522.83,523.5,522.83,523.5,4431.0,519.7202,520.3862,519.7202,520.3862,4431.0
2023-06-22 11:05:00,523.88,524.24,523.39,523.45,3124.0,520.764,521.1218,520.2769,520.3365,3124.0
2023-06-22 11:10:00,522.97,523.15,522.55,522.97,3394.0,519.8594,520.0383,519.4419,519.8594,3394.0
2023-06-22 11:15:00,523.1,523.65,522.9,523.65,1801.0,519.9886,520.5353,519.7898,520.5353,1801.0
2023-06-22 11:20:00,523.96,523.98,523.47,523.91,3158.0,520.8435,520.8634,520.3564,520.7938,3158.0
2023-06-22 11:25:00,523.68,523.89,523.5,523.66,1951.0,520.5652,520.7739,520.3862,520.5453,1951.0
2023-06-22 11:30:00,523.7,524.01,523.61,524.01,6957.0,520.585,520.8932,520.4956,520.8932,6957.0
2023-06-22 11:35:00,524.03,524.18,523.88,524.16,4135.0,520.9131,521.0622,520.764,521.0423,4135.0
2023-06-22 11:40:00,524.09,524.09,523.42,523.42,3441.0,520.9727,520.9727,520.3067,520.3067,3441.0
2023-06-22 11:45:00,523.38,523.7,523.34,523.54,3447.0,520.2669,520.585,520.2272,520.426,3447.0
2023-06-22 11:50:00,523.79,523.9,523.46,523.46,2152.0,520.6745,520.7839,520.3465,520.3465,2152.0
2023-06-22 11:55:00,523.5,524.16,523.5,524.07,3397.0,520.3862,521.0423,520.3862,520.9528,3397.0
2023-06-22 12:00:00,524.06,524.39,523.85,524.16,2716.0,520.9429,521.2709,520.7342,521.0423,2716.0
2023-06-22 12:05:00,524.13,525.58,524.13,525.56,3742.0,521.0125,522.4539,521.0125,522.434,3742.0
2023-06-22 12:10:00,525.45,526.0,525.27,525.93,2531.0,522.3246,522.8714,522.1457,522.8018,2531.0
2023-06-22 12:15:00,525.93,526.83,525.92,526.3,3958.0,522.8018,523.6964,522.7918,523.1696,3958.0
2023-06-22 12:20:00,526.36,526.88,526.2,526.86,4657.0,523.2292,523.7461,523.0702,523.7262,4657.0
2023-06-22 12:25:00,526.98,526.98,526.55,526.56,1402.0,523.8455,523.8455,523.4181,523.428,1402.0
2023-06-22 12:30:00,526.18,526.65,526.11,526.65,4552.0,523.0503,523.5175,522.9807,523.5175,4552.0
2023-06-22 12:35:00,527.01,527.01,526.64,526.81,1559.0,523.8754,523.8754,523.5076,523.6765,1559.0
2023-06-22 12:40:00,526.9,526.99,526.78,526.78,857.0,523.766,523.8555,523.6467,523.6467,857.0
2023-06-22 12:45:00,526.76,526.77,526.41,526.74,3047.0,523.6268,523.6368,523.2789,523.607,3047.0
2023-06-22 12:50:00,526.69,526.69,526.31,526.49,2758.0,523.5573,523.5573,523.1795,523.3584,2758.0
2023-06-22 12:55:00,526.33,527.08,526.2,527.08,3677.0,523.1994,523.9449,523.0702,523.9449,3677.0
2023-06-22 13:00:00,527.13,527.14,526.1,526.1,2702.0,523.9946,524.0046,522.9708,522.9708,2702.0
2023-06-22 13:05:00,526.22,526.89,526.18,526.56,3961.0,523.0901,523.7561,523.0503,523.428,3961.0
2023-06-22 13:10:00,526.46,526.79,526.46,526.61,1357.0,523.3286,523.6567,523.3286,523.4777,1357.0
2023-06-22 13:15:00,526.46,526.98,526.45,526.98,2605.0,523.3286,523.8455,523.3187,523.8455,2605.0
2023-06-22 13:20:00,526.7,526.95,526.65,526.95,1737.0,523.5672,523.8157,523.5175,523.8157,1737.0
2023-06-22 13:25:00,526.95,527.04,526.63,526.63,1498.0,523.8157,523.9052,523.4976,523.4976,1498.0
2023-06-22 13:30:00,526.65,526.76,526.46,526.62,1069.0,523.5175,523.6268,523.3286,523.4877,1069.0
2023-06-22 13:35:00,526.47,526.86,526.46,526.66,2361.0,523.3386,523.7262,523.3286,523.5274,2361.0
2023-06-22 13:40:00,526.69,527.03,526.67,527.03,3290.0,523.5573,523.8952,523.5374,523.8952,3290.0
2023-06-22 13:45:00,526.98,527.16,526.91,526.92,1200.0,523.8455,524.0245,523.776,523.7859,1200.0
2023-06-22 13:50:00,526.84,527.03,526.66,526.76,2062.0,523.7064,523.8952,523.5274,523.6268,2062.0
2023-06-22 13:55:00,526.92,527.14,526.77,526.9,2883.0,523.7859,524.0046,523.6368,523.766,2883.0
2023-06-22 14:00:00,526.76,526.88,526.57,526.79,2239.0,523.6268,523.7461,523.438,523.6567,2239.0
2023-06-22 14:05:00,526.64,527.01,526.42,526.99,13040.0,523.5076,523.8754,523.2889,523.8555,13040.0
2023-06-22 14:10:00,526.68,527.7,526.68,527.7,4380.0,523.5473,524.5613,523.5473,524.5613,4380.0
2023-06-22 14:15:00,527.57,527.62,527.4,527.62,1300.0,524.432,524.4817,524.263,524.4817,1300.0
2023-06-22 14:20:00,527.47,527.86,527.47,527.82,1600.0,524.3326,524.7203,524.3326,524.6805,1600.0
2023-06-22 14:25:00,527.88,528.74,527.8,528.67,3772.0,524.7402,525.5951,524.6607,525.5255,3772.0
2023-06-22 14:30:00,528.64,529.32,528.64,529.32,7378.0,525.4957,526.1716,525.4957,526.1716,7378.0
2023-06-22 14:35:00,529.08,529.94,529.05,529.84,2837.0,525.933,526.7879,525.9032,526.6885,2837.0
2023-06-22 14:40:00,529.93,530.0,529.46,529.47,4637.0,526.778,526.8476,526.3108,526.3207,4637.0
2023-06-22 14:45:00,529.62,529.73,529.2,529.36,4186.0,526.4698,526.5792,526.0523,526.2114,4186.0
2023-06-22 14:50:00,529.5,529.81,529.31,529.31,6524.0,526.3505,526.6587,526.1617,526.1617,6524.0
2023-06-22 14:55:00,529.32,529.67,528.96,529.58,9669.0,526.1716,526.5195,525.8138,526.4301,9669.0
2023-06-22 15:00:00,529.71,529.71,528.96,528.96,1852.0,526.5593,526.5593,525.8138,525.8138,1852.0
2023-06-22 15:05:00,528.88,528.88,528.13,528.24,3048.0,525.7342,525.7342,524.9887,525.098,3048.0
2023-06-22 15:10:00,528.27,528.51,527.98,528.51,7882.0,525.1279,525.3664,524.8396,525.3664,7882.0
2023-06-22 15:15:00,528.52,528.54,528.27,528.52,2909.0,525.3764,525.3963,525.1279,525.3764,2909.0
2023-06-22 15:20:00,528.37,528.37,527.79,528.05,4294.0,525.2273,525.2273,524.6507,524.9092,4294.0
2023-06-22 15:25:00,528.06,528.17,527.69,527.8,4400.0,524.9191,525.0285,524.5513,524.6607,4400.0
2023-06-22 15:30:00,527.69,527.74,527.36,527.6,6779.0,524.5513,524.601,524.2233,524.4618,6779.0
2023-06-22 15:35:00,527.51,528.59,527.5,528.59,4263.0,524.3724,525.446,524.3624,525.446,4263.0
2023-06-22 15:40:00,528.77,528.89,528.4,528.42,4616.0,525.6249,525.7442,525.2571,525.277,4616.0
2023-06-22 15:45:00,528.47,528.76,528.3,528.63,11856.0,525.3267,525.6149,525.1577,525.4857,11856.0
2023-06-22 15:50:00,528.74,529.2,528.6,529.04,15506.0,525.5951,526.0523,525.4559,525.8933,15506.0
2023-06-22 15:55:00,529.03,529.03,527.88,528.34,38994.0,525.8833,525.8833,524.7402,525.1974,38994.0
2023-06-23 09:30:00,523.2,525.66,522.46,525.26,20917.0,520.088,522.5334,519.3524,522.1358,20917.0
2023-06-23 09:35:00,523.9,524.72,522.81,524.72,4557.0,520.7839,521.599,519.7003,521.599,4557.0
2023-06-23 09:40:00,524.96,527.08,524.96,525.88,3137.0,521.8375,523.9449,521.8375,522.7521,3137.0
2023-06-23 09:45:00,526.3,527.81,525.86,527.62,5446.0,523.1696,524.6706,522.7322,524.4817,5446.0
2023-06-23 09:50:00,526.9,529.24,526.9,528.46,15877.0,523.766,526.0921,523.766,525.3167,15877.0
2023-06-23 09:55:00,527.97,529.72,527.33,528.49,9523.0,524.8296,526.5692,524.1935,525.3466,9523.0
2023-06-23 10:00:00,528.74,528.93,527.65,528.56,5800.0,525.5951,525.7839,524.5115,525.4161,5800.0
2023-06-23 10:05:00,528.57,528.83,527.04,527.17,8749.0,525.4261,525.6845,523.9052,524.0344,8749.0
2023-06-23 10:10:00,527.34,527.86,527.04,527.36,9159.0,524.2034,524.7203,523.9052,524.2233,9159.0
2023-06-23 10:15:00,527.56,527.56,526.77,527.34,10229.0,524.4221,524.4221,523.6368,524.2034,10229.0
2023-06-23 10:20:00,527.29,528.24,527.06,528.22,9929.0,524.1537,525.098,523.9251,525.0782,9929.0
2023-06-23 10:25:00,528.05,528.05,526.45,526.49,4005.0,524.9092,524.9092,523.3187,523.3584,4005.0
2023-06-23 10:30:00,526.38,527.44,526.19,527.42,4070.0,523.2491,524.3028,523.0602,524.2829,4070.0
2023-06-23 10:35:00,527.43,527.45,526.23,526.4,5330.0,524.2929,524.3127,523.1,523.269,5330.0
2023-06-23 10:40:00,526.23,526.38,525.07,525.07,6693.0,523.1,523.2491,521.9469,521.9469,6693.0
2023-06-23 10:45:00,525.15,525.31,524.49,524.5,6423.0,522.0264,522.1855,521.3703,521.3803,6423.0
2023-06-23 10:50:00,524.62,524.97,524.12,524.39,7672.0,521.4996,521.8475,521.0025,521.2709,7672.0
2023-06-23 10:55:00,524.38,525.27,524.21,524.98,3845.0,521.261,522.1457,521.092,521.8574,3845.0
2023-06-23 11:00:00,525.13,525.47,524.91,525.47,6023.0,522.0065,522.3445,521.7878,522.3445,6023.0
2023-06-23 11:05:00,525.28,526.04,525.08,525.91,8226.0,522.1556,522.9111,521.9568,522.7819,8226.0
2023-06-23 11:10:00,526.0,526.09,525.0,525.59,9292.0,522.8714,522.9608,521.8773,522.4638,9292.0
2023-06-23 11:15:00,525.58,526.46,525.58,526.08,3081.0,522.4539,523.3286,522.4539,522.9509,3081.0
2023-06-23 11:20:00,525.82,526.05,525.53,525.53,3317.0,522.6924,522.9211,522.4042,522.4042,3317.0
2023-06-23 11:25:00,525.37,526.37,525.08,526.11,4213.0,522.2451,523.2392,521.9568,522.9807,4213.0
2023-06-23 11:30:00,526.5,526.83,526.09,526.16,3290.0,523.3684,523.6964,522.9608,523.0304,3290.0
2023-06-23 11:35:00,526.37,526.42,526.0,526.0,1713.0,523.2392,523.2889,522.8714,522.8714,1713.0
2023-06-23 11:40:00,526.28,526.97,526.28,526.91,5506.0,523.1497,523.8356,523.1497,523.776,5506.0
2023-06-23 11:45:00,526.69,526.69,525.72,525.99,2364.0,523.5573,523.5573,522.593,522.8614,2364.0
2023-06-23 11:50:00,525.69,526.27,525.51,526.26,1949.0,522.5632,523.1398,522.3843,523.1298,1949.0
2023-06-23 11:55:00,526.28,527.02,526.28,527.02,2615.0,523.1497,523.8853,523.1497,523.8853,2615.0
2023-06-23 12:00:00,527.03,527.79,527.03,527.58,1610.0,523.8952,524.6507,523.8952,524.442,1610.0
2023-06-23 12:05:00,527.43,527.58,527.25,527.35,1929.0,524.2929,524.442,524.1139,524.2133,1929.0
2023-06-23 12:10:00,527.38,527.38,526.89,527.25,2490.0,524.2432,524.2432,523.7561,524.1139,2490.0
2023-06-23 12:15:00,527.22,527.34,526.99,527.17,1633.0,524.0841,524.2034,523.8555,524.0344,1633.0
2023-06-23 12:20:00,527.14,527.55,527.13,527.55,633.0,524.0046,524.4121,523.9946,524.4121,633.0
2023-06-23 12:25:00,527.28,527.36,527.1,527.33,1200.0,524.1438,524.2233,523.9648,524.1935,1200.0
2023-06-23 12:30:00,527.24,527.43,527.06,527.06,4224.0,524.104,524.2929,523.9251,523.9251,4224.0
2023-06-23 12:35:00,527.2,527.22,526.68,527.0,2028.0,524.0642,524.0841,523.5473,523.8654,2028.0
2023-06-23 12:40:00,526.85,527.81,526.84,527.81,2266.0,523.7163,524.6706,523.7064,524.6706,2266.0
2023-06-23 12:45:00,527.89,528.03,527.64,527.64,1313.0,524.7501,524.8893,524.5016,524.5016,1313.0
2023-06-23 12:50:00,527.79,527.8,527.34,527.67,1730.0,524.6507,524.6607,524.2034,524.5314,1730.0
2023-06-23 12:55:00,527.64,528.0,527.46,527.67,2727.0,524.5016,524.8595,524.3227,524.5314,2727.0
2023-06-23 13:00:00,527.63,527.85,527.63,527.84,1250.0,524.4917,524.7104,524.4917,524.7004,1250.0
2023-06-23 13:05:00,527.58,527.65,526.98,527.2,4174.0,524.442,524.5115,523.8455,524.0642,4174.0
2023-06-23 13:10:00,527.19,527.45,527.18,527.45,2926.0,524.0543,524.3127,524.0443,524.3127,2926.0
2023-06-23 13:15:00,527.29,527.41,527.07,527.07,1576.0,524.1537,524.273,523.935,523.935,1576.0
2023-06-23 13:20:00,527.07,527.41,527.06,527.3,3930.0,523.935,524.273,523.9251,524.1636,3930.0
2023-06-23 13:25:00,527.14,527.19,526.5,527.04,2294.0,524.0046,524.0543,523.3684,523.9052,2294.0
2023-06-23 13:30:00,527.18,527.61,527.08,527.61,5121.0,524.0443,524.4718,523.9449,524.4718,5121.0
2023-06-23 13:35:00,527.61,528.2,527.57,527.57,2519.0,524.4718,525.0583,524.432,524.432,2519.0
2023-06-23 13:40:00,527.56,527.91,527.22,527.34,3243.0,524.4221,524.77,524.0841,524.2034,3243.0
2023-06-23 13:45:00,527.01,527.01,526.63,526.94,1724.0,523.8754,523.8754,523.4976,523.8058,1724.0
2023-06-23 13:50:00,526.94,526.97,526.68,526.94,2100.0,523.8058,523.8356,523.5473,523.8058,2100.0
2023-06-23 13:55:00,526.68,526.95,526.49,526.8,5855.0,523.5473,523.8157,523.3584,523.6666,5855.0
2023-06-23 14:00:00,526.42,526.49,526.07,526.38,1940.0,523.2889,523.3584,522.9409,523.2491,1940.0
2023-06-23 14:05:00,526.5,527.11,526.38,527.02,5368.0,523.3684,523.9748,523.2491,523.8853,5368.0
2023-06-23 14:10:00,527.07,527.07,526.73,526.97,1464.0,523.935,523.935,523.597,523.8356,1464.0
2023-06-23 14:15:00,526.89,526.97,526.53,526.73,4076.0,523.7561,523.8356,523.3982,523.597,4076.0
2023-06-23 14:20:00,526.77,526.98,526.58,526.97,1900.0,523.6368,523.8455,523.4479,523.8356,1900.0
2023-06-23 14:25:00,526.7,526.97,526.46,526.83,3369.0,523.5672,523.8356,523.3286,523.6964,3369.0
2023-06-23 14:30:00,526.68,526.84,526.27,526.32,1767.0,523.5473,523.7064,523.1398,523.1895,1767.0
2023-06-23 14:35:00,526.29,526.43,525.42,525.46,7949.0,523.1596,523.2988,522.2948,522.3346,7949.0
2023-06-23 14:40:00,525.4,525.58,525.11,525.17,6350.0,522.2749,522.4539,521.9867,522.0463,6350.0
2023-06-23 14:45:00,525.06,525.21,524.7,524.93,4353.0,521.937,522.0861,521.5791,521.8077,4353.0
2023-06-23 14:50:00,524.99,525.62,524.99,525.34,4737.0,521.8674,522.4936,521.8674,522.2153,4737.0
2023-06-23 14:55:00,525.38,525.58,525.02,525.37,7401.0,522.2551,522.4539,521.8972,522.2451,7401.0
2023-06-23 15:00:00,525.26,525.5,525.0,525.34,7182.0,522.1358,522.3743,521.8773,522.2153,7182.0
2023-06-23 15:05:00,525.54,526.23,525.52,526.23,4691.0,522.4141,523.1,522.3942,523.1,4691.0
2023-06-23 15:10:00,526.15,526.59,526.0,526.0,7336.0,523.0205,523.4579,522.8714,522.8714,7336.0
2023-06-23 15:15:00,525.74,526.27,525.66,526.22,9335.0,522.6129,523.1398,522.5334,523.0901,9335.0
2023-06-23 15:20:00,526.11,526.15,525.33,525.46,12342.0,522.9807,523.0205,522.2053,522.3346,12342.0
2023-06-23 15:25:00,525.51,525.78,525.33,525.56,6328.0,522.3843,522.6527,522.2053,522.434,6328.0
2023-06-23 15:30:00,525.67,526.18,525.54,526.07,9574.0,522.5433,523.0503,522.4141,522.9409,9574.0
2023-06-23 15:35:00,526.06,526.68,526.05,526.33,7648.0,522.931,523.5473,522.9211,523.1994,7648.0
2023-06-23 15:40:00,526.19,526.22,525.61,525.75,8925.0,523.0602,523.0901,522.4837,522.6229,8925.0
2023-06-23 15:45:00,525.78,526.05,525.3,525.58,14437.0,522.6527,522.9211,522.1755,522.4539,14437.0
2023-06-23 15:50:00,525.46,525.89,524.0,525.44,41622.0,522.3346,522.762,520.8833,522.3147,41622.0
2023-06-23 15:55:00,525.39,525.52,523.79,524.34,75133.0,522.265,522.3942,520.6745,521.2212,75133.0
2023-06-26 09:30:00,523.02,524.61,521.75,521.75,18878.0,519.9091,521.4896,518.6466,518.6466,18878.0
2023-06-26 09:35:00,522.28,523.02,520.73,520.93,4726.0,519.1735,519.9091,517.6327,517.8315,4726.0
2023-06-26 09:40:00,520.74,521.26,519.74,520.54,6588.0,517.6427,518.1596,516.6486,517.4438,6588.0
2023-06-26 09:45:00,520.3,520.93,519.94,520.05,1987.0,517.2053,517.8315,516.8474,516.9568,1987.0
2023-06-26 09:50:00,519.98,520.58,517.52,517.52,11670.0,516.8872,517.4836,514.4418,514.4418,11670.0
2023-06-26 09:55:00,517.75,517.93,516.35,516.53,38245.0,514.6704,514.8494,513.2788,513.4577,38245.0
2023-06-26 10:00:00,516.52,518.8,515.88,518.46,14572.0,513.4478,515.7142,512.8116,515.3762,14572.0
2023-06-26 10:05:00,518.9,520.57,518.9,519.73,14813.0,515.8136,517.4737,515.8136,516.6387,14813.0
2023-06-26 10:10:00,519.25,519.59,518.85,519.56,6084.0,516.1615,516.4995,515.7639,516.4697,6084.0
2023-06-26 10:15:00,519.19,519.54,518.79,519.5,9860.0,516.1019,516.4498,515.7042,516.41,9860.0
2023-06-26 10:20:00,519.22,519.82,518.77,519.62,4576.0,516.1317,516.7281,515.6844,516.5293,4576.0
2023-06-26 10:25:00,519.86,520.53,519.86,520.39,5929.0,516.7679,517.4339,516.7679,517.2947,5929.0
2023-06-26 10:30:00,520.63,521.76,520.38,521.76,2900.0,517.5333,518.6566,517.2848,518.6566,2900.0
2023-06-26 10:35:00,521.76,521.92,521.43,521.78,3680.0,518.6566,518.8156,518.3285,518.6765,3680.0
2023-06-26 10:40:00,521.56,522.59,521.43,522.56,2550.0,518.4578,519.4816,518.3285,519.4518,2550.0
2023-06-26 10:45:00,522.53,522.9,522.04,522.67,2308.0,519.422,519.7898,518.9349,519.5612,2308.0
2023-06-26 10:50:00,522.68,522.8,522.57,522.69,2106.0,519.5711,519.6904,519.4618,519.5811,2106.0
2023-06-26 10:55:00,522.72,523.32,522.39,523.2,5609.0,519.6109,520.2073,519.2828,520.088,5609.0
2023-06-26 11:00:00,523.03,523.61,522.83,523.61,1588.0,519.919,520.4956,519.7202,520.4956,1588.0
2023-06-26 11:05:00,523.88,523.88,522.98,523.0,5263.0,520.764,520.764,519.8693,519.8892,5263.0
2023-06-26 11:10:00,523.22,523.85,523.22,523.52,4588.0,520.1079,520.7342,520.1079,520.4061,4588.0
2023-06-26 11:15:00,523.2,523.34,522.64,522.75,4230.0,520.088,520.2272,519.5313,519.6407,4230.0
2023-06-26 11:20:00,522.69,523.29,522.58,523.29,2941.0,519.5811,520.1775,519.4717,520.1775,2941.0
2023-06-26 11:25:00,523.39,523.5,522.99,523.28,3074.0,520.2769,520.3862,519.8793,520.1675,3074.0
2023-06-26 11:30:00,523.34,524.09,523.34,523.88,1870.0,520.2272,520.9727,520.2272,520.764,1870.0
2023-06-26 11:35:00,523.73,523.86,523.61,523.71,1327.0,520.6149,520.7441,520.4956,520.595,1327.0
2023-06-26 11:40:00,523.6,524.01,523.46,523.86,4286.0,520.4856,520.8932,520.3465,520.7441,4286.0
2023-06-26 11:45:00,523.68,524.5,523.68,524.36,3644.0,520.5652,521.3803,520.5652,521.2411,3644.0
2023-06-26 11:50:00,524.54,524.73,524.29,524.73,3194.0,521.42,521.6089,521.1715,521.6089,3194.0
2023-06-26 11:55:00,524.54,525.04,524.54,524.95,1786.0,521.42,521.9171,521.42,521.8276,1786.0
2023-06-26 12:00:00,525.16,525.16,524.59,524.59,1074.0,522.0364,522.0364,521.4698,521.4698,1074.0
2023-06-26 12:05:00,524.74,524.88,524.05,524.47,3223.0,521.6189,521.758,520.933,521.3505,3223.0
2023-06-26 12:10:00,524.5,524.75,524.31,524.54,2533.0,521.3803,521.6288,521.1914,521.42,2533.0
2023-06-26 12:15:00,524.56,524.58,524.07,524.07,11640.0,521.4399,521.4598,520.9528,520.9528,11640.0
2023-06-26 12:20:00,523.73,524.61,523.64,524.04,2731.0,520.6149,521.4896,520.5254,520.923,2731.0
2023-06-26 12:25:00,524.27,524.81,524.24,524.42,1350.0,521.1517,521.6884,521.1218,521.3008,1350.0
2023-06-26 12:30:00,524.41,524.84,524.27,524.79,1847.0,521.2908,521.7183,521.1517,521.6686,1847.0
2023-06-26 12:35:00,525.09,525.09,524.27,524.27,2291.0,521.9668,521.9668,521.1517,521.1517,2291.0
2023-06-26 12:40:00,524.26,524.4,523.93,524.25,5260.0,521.1417,521.2809,520.8137,521.1318,5260.0
2023-06-26 12:45:00,524.25,525.09,524.25,524.97,3129.0,521.1318,521.9668,521.1318,521.8475,3129.0
2023-06-26 12:50:00,525.15,525.59,524.97,525.2,4235.0,522.0264,522.4638,521.8475,522.0761,4235.0
2023-06-26 12:55:00,525.12,525.35,525.07,525.35,3740.0,521.9966,522.2252,521.9469,522.2252,3740.0
2023-06-26 13:00:00,525.34,525.5,524.96,525.43,1316.0,522.2153,522.3743,521.8375,522.3048,1316.0
2023-06-26 13:05:00,525.07,525.12,524.41,524.63,4104.0,521.9469,521.9966,521.2908,521.5095,4104.0
2023-06-26 13:10:00,524.61,525.5,524.6,525.45,2483.0,521.4896,522.3743,521.4797,522.3246,2483.0
2023-06-26 13:15:00,525.61,525.72,525.43,525.55,2014.0,522.4837,522.593,522.3048,522.424,2014.0
2023-06-26 13:20:00,525.25,525.28,524.92,525.05,2539.0,522.1258,522.1556,521.7978,521.927,2539.0
2023-06-26 13:25:00,525.05,525.39,524.96,525.21,3113.0,521.927,522.265,521.8375,522.0861,3113.0
2023-06-26 13:30:00,525.46,525.59,525.38,525.58,2475.0,522.3346,522.4638,522.2551,522.4539,2475.0
2023-06-26 13:35:00,525.56,525.78,525.38,525.75,4152.0,522.434,522.6527,522.2551,522.6229,4152.0
2023-06-26 13:40:00,525.84,526.11,525.74,525.84,3100.0,522.7123,522.9807,522.6129,522.7123,3100.0
2023-06-26 13:45:00,525.88,526.18,525.85,526.07,2449.0,522.7521,523.0503,522.7223,522.9409,2449.0
2023-06-26 13:50:00,525.78,525.94,525.66,525.77,4529.0,522.6527,522.8117,522.5334,522.6427,4529.0
2023-06-26 13:55:00,525.77,526.05,525.66,525.94,5664.0,522.6427,522.9211,522.5334,522.8117,5664.0
2023-06-26 14:00:00,525.92,525.92,525.58,525.6,3713.0,522.7918,522.7918,522.4539,522.4737,3713.0
2023-06-26 14:05:00,525.41,525.41,523.89,523.89,2286.0,522.2849,522.2849,520.7739,520.7739,2286.0
2023-06-26 14:10:00,523.6,523.74,523.07,523.54,2705.0,520.4856,520.6248,519.9588,520.426,2705.0
2023-06-26 14:15:00,523.36,523.6,523.36,523.47,871.0,520.2471,520.4856,520.2471,520.3564,871.0
2023-06-26 14:20:00,523.49,523.49,522.26,522.35,2743.0,520.3763,520.3763,519.1536,519.2431,2743.0
2023-06-26 14:25:00,522.29,522.51,522.02,522.32,8334.0,519.1834,519.4021,518.915,519.2133,8334.0
2023-06-26 14:30:00,522.29,522.47,522.18,522.41,4212.0,519.1834,519.3624,519.0741,519.3027,4212.0
2023-06-26 14:35:00,522.4,522.66,522.12,522.63,3502.0,519.2928,519.5512,519.0144,519.5214,3502.0
2023-06-26 14:40:00,522.73,522.73,522.53,522.66,720.0,519.6208,519.6208,519.422,519.5512,720.0
2023-06-26 14:45:00,522.7,523.14,522.63,523.07,1950.0,519.591,520.0284,519.5214,519.9588,1950.0
2023-06-26 14:50:00,522.96,523.2,522.72,523.08,1840.0,519.8494,520.088,519.6109,519.9687,1840.0
2023-06-26 14:55:00,522.96,523.36,522.78,523.14,3298.0,519.8494,520.2471,519.6705,520.0284,3298.0
2023-06-26 15:00:00,523.17,523.51,523.09,523.51,2102.0,520.0582,520.3962,519.9787,520.3962,2102.0
2023-06-26 15:05:00,523.38,523.52,523.08,523.08,2100.0,520.2669,520.4061,519.9687,519.9687,2100.0
2023-06-26 15:10:00,523.06,523.39,523.06,523.21,2500.0,519.9489,520.2769,519.9489,520.098,2500.0
2023-06-26 15:15:00,523.45,523.49,522.94,523.26,3308.0,520.3365,520.3763,519.8296,520.1477,3308.0
2023-06-26 15:20:00,523.34,523.34,523.04,523.25,2325.0,520.2272,520.2272,519.929,520.1377,2325.0
2023-06-26 15:25:00,523.09,523.53,523.09,523.2,2080.0,519.9787,520.4161,519.9787,520.088,2080.0
2023-06-26 15:30:00,523.14,523.24,522.84,522.95,6362.0,520.0284,520.1278,519.7302,519.8395,6362.0
2023-06-26 15:35:00,522.95,523.34,522.84,523.34,7096.0,519.8395,520.2272,519.7302,520.2272,7096.0
2023-06-26 15:40:00,523.31,523.45,523.04,523.37,6889.0,520.1974,520.3365,519.929,520.257,6889.0
2023-06-26 15:45:00,523.27,523.28,522.12,522.89,10953.0,520.1576,520.1675,519.0144,519.7799,10953.0
2023-06-26 15:50:00,522.8,522.8,522.03,522.44,17451.0,519.6904,519.6904,518.925,519.3325,17451.0
2023-06-26 15:55:00,522.13,522.52,521.75,522.44,44945.0,519.0244,519.4121,518.6466,519.3325,44945.0
2023-06-27 09:30:00,520.34,522.31,512.44,514.74,60145.0,517.245,519.2033,509.392,511.6783,60145.0
2023-06-27 09:35:00,514.94,515.34,510.31,510.56,80414.0,511.8771,512.2748,507.2747,507.5232,80414.0
2023-06-27 09:40:00,510.59,510.64,504.65,506.51,66221.0,507.553,507.6027,501.6484,503.4973,66221.0
2023-06-27 09:45:00,506.46,506.49,503.31,505.46,46050.0,503.4476,503.4774,500.3163,502.4535,46050.0
2023-06-27 09:50:00,505.24,509.1,504.94,508.74,33521.0,502.2348,506.0719,501.9366,505.714,33521.0
2023-06-27 09:55:00,508.7,510.53,508.23,508.7,22569.0,505.6743,507.4934,505.2071,505.6743,22569.0
2023-06-27 10:00:00,508.24,509.73,507.51,509.54,16311.0,505.217,506.6981,504.4913,506.5093,16311.0
2023-06-27 10:05:00,509.59,510.32,508.99,510.11,13609.0,506.559,507.2846,505.9625,507.0759,13609.0
2023-06-27 10:10:00,510.23,511.51,509.63,510.88,16599.0,507.1952,508.4675,506.5987,507.8413,16599.0
2023-06-27 10:15:00,510.79,511.0,509.75,509.75,12329.0,507.7518,507.9606,506.718,506.718,12329.0
2023-06-27 10:20:00,509.64,510.51,506.72,506.83,10307.0,506.6087,507.4735,503.706,503.8154,10307.0
2023-06-27 10:25:00,506.96,507.41,506.21,506.53,13263.0,503.9446,504.3919,503.1991,503.5172,13263.0
2023-06-27 10:30:00,506.85,508.37,506.85,508.33,7858.0,503.8353,505.3462,503.8353,505.3065,7858.0
2023-06-27 10:35:00,508.56,509.54,508.44,509.08,13481.0,505.5351,506.5093,505.4158,506.052,13481.0
2023-06-27 10:40:00,509.32,510.67,509.32,510.67,6631.0,506.2906,507.6325,506.2906,507.6325,6631.0
2023-06-27 10:45:00,510.86,510.87,509.89,509.92,6056.0,507.8214,507.8314,506.8572,506.887,6056.0
2023-06-27 10:50:00,509.71,510.94,509.71,510.18,6330.0,506.6783,507.9009,506.6783,507.1455,6330.0
2023-06-27 10:55:00,510.12,510.12,509.7,509.85,14239.0,507.0858,507.0858,506.6683,506.8174,14239.0
2023-06-27 11:00:00,509.82,510.1,509.08,509.55,6908.0,506.7876,507.0659,506.052,506.5192,6908.0
2023-06-27 11:05:00,509.76,509.76,508.67,508.88,2658.0,506.728,506.728,505.6444,505.8532,2658.0
2023-06-27 11:10:00,508.92,508.92,507.2,508.18,21652.0,505.893,505.893,504.1832,505.1574,21652.0
2023-06-27 11:15:00,508.23,508.55,508.0,508.15,3615.0,505.2071,505.5252,504.9784,505.1275,3615.0
2023-06-27 11:20:00,508.22,508.78,508.03,508.16,4986.0,505.1971,505.7538,505.0082,505.1375,4986.0
2023-06-27 11:25:00,508.21,508.96,507.9,508.07,6282.0,505.1872,505.9327,504.879,505.048,6282.0
2023-06-27 11:30:00,508.06,508.43,507.81,507.97,3535.0,505.0381,505.4059,504.7896,504.9486,3535.0
2023-06-27 11:35:00,507.77,507.89,506.89,507.32,8747.0,504.7498,504.8691,503.875,504.3025,8747.0
2023-06-27 11:40:00,507.46,507.46,506.64,506.96,5767.0,504.4416,504.4416,503.6265,503.9446,5767.0
2023-06-27 11:45:00,506.81,507.43,506.81,507.09,12983.0,503.7955,504.4118,503.7955,504.0738,12983.0
2023-06-27 11:50:00,506.95,507.31,506.73,507.14,8168.0,503.9347,504.2925,503.716,504.1235,8168.0
2023-06-27 11:55:00,507.04,507.38,506.61,506.61,3761.0,504.0241,504.3621,503.5967,503.5967,3761.0
2023-06-27 12:00:00,506.73,506.86,506.05,506.12,7316.0,503.716,503.8452,503.04,503.1096,7316.0
2023-06-27 12:05:00,506.12,506.41,505.45,505.47,3142.0,503.1096,503.3979,502.4436,502.4635,3142.0
2023-06-27 12:10:00,505.47,505.9,505.08,505.76,17601.0,502.4635,502.8909,502.0758,502.7518,17601.0
2023-06-27 12:15:00,505.79,506.32,505.54,505.75,7739.0,502.7816,503.3084,502.5331,502.7418,7739.0
2023-06-27 12:20:00,505.75,506.96,505.74,506.95,5209.0,502.7418,503.9446,502.7319,503.9347,5209.0
2023-06-27 12:25:00,506.95,507.43,506.88,507.0,4282.0,503.9347,504.4118,503.8651,503.9844,4282.0
2023-06-27 12:30:00,506.9,507.14,506.81,506.99,5600.0,503.885,504.1235,503.7955,503.9744,5600.0
2023-06-27 12:35:00,506.99,507.12,506.68,506.86,11868.0,503.9744,504.1037,503.6663,503.8452,11868.0
2023-06-27 12:40:00,506.87,507.62,506.56,506.72,5377.0,503.8551,504.6007,503.547,503.706,5377.0
2023-06-27 12:45:00,506.72,507.85,506.33,507.54,24427.0,503.706,504.8293,503.3184,504.5212,24427.0
2023-06-27 12:50:00,507.56,507.56,506.54,506.55,10201.0,504.541,504.541,503.5271,503.5371,10201.0
2023-06-27 12:55:00,506.56,506.56,505.82,506.17,11446.0,503.547,503.547,502.8114,503.1593,11446.0
2023-06-27 13:00:00,506.09,506.38,505.87,506.0,4571.0,503.0798,503.3681,502.8611,502.9903,4571.0
2023-06-27 13:05:00,505.81,505.99,505.3,505.42,8121.0,502.8015,502.9804,502.2945,502.4138,8121.0
2023-06-27 13:10:00,505.42,505.61,504.94,505.25,11776.0,502.4138,502.6026,501.9366,502.2448,11776.0
2023-06-27 13:15:00,505.27,505.95,504.95,505.9,14669.0,502.2647,502.9406,501.9466,502.8909,14669.0
2023-06-27 13:20:00,505.86,506.77,505.85,506.65,3251.0,502.8512,503.7557,502.8412,503.6365,3251.0
2023-06-27 13:25:00,506.6,507.35,506.6,507.35,30638.0,503.5868,504.3323,503.5868,504.3323,30638.0
2023-06-27 13:30:00,507.42,508.13,507.04,507.93,17420.0,504.4019,505.1077,504.0241,504.9088,17420.0
2023-06-27 13:35:00,507.73,508.06,507.52,508.02,11345.0,504.71,505.0381,504.5013,504.9983,11345.0
2023-06-27 13:40:00,508.11,508.13,507.46,507.49,5336.0,505.0878,505.1077,504.4416,504.4715,5336.0
2023-06-27 13:45:00,507.51,507.51,507.08,507.19,6729.0,504.4913,504.4913,504.0639,504.1732,6729.0
2023-06-27 13:50:00,507.23,507.64,507.19,507.37,11130.0,504.213,504.6206,504.1732,504.3522,11130.0
2023-06-27 13:55:00,507.31,507.38,507.0,507.35,6951.0,504.2925,504.3621,503.9844,504.3323,6951.0
2023-06-27 14:00:00,507.11,507.65,506.96,507.62,10937.0,504.0937,504.6305,503.9446,504.6007,10937.0
2023-06-27 14:05:00,507.75,508.49,507.74,508.41,4788.0,504.7299,505.4655,504.72,505.386,4788.0
2023-06-27 14:10:00,508.49,509.0,508.26,508.74,6137.0,505.4655,505.9725,505.2369,505.714,6137.0
2023-06-27 14:15:00,508.97,508.97,508.32,508.73,4906.0,505.9427,505.9427,505.2965,505.7041,4906.0
2023-06-27 14:20:00,508.73,509.58,508.73,509.27,5875.0,505.7041,506.549,505.7041,506.2409,5875.0
2023-06-27 14:25:00,509.34,509.34,508.83,509.03,5445.0,506.3105,506.3105,505.8035,506.0023,5445.0
2023-06-27 14:30:00,509.1,509.95,509.09,509.41,11632.0,506.0719,506.9168,506.0619,506.38,11632.0
2023-06-27 14:35:00,509.39,509.48,508.83,508.96,9498.0,506.3602,506.4496,505.8035,505.9327,9498.0
2023-06-27 14:40:00,508.85,509.09,508.75,508.87,9704.0,505.8234,506.0619,505.724,505.8433,9704.0
2023-06-27 14:45:00,508.78,508.97,508.04,508.47,6151.0,505.7538,505.9427,505.0182,505.4456,6151.0
2023-06-27 14:50:00,508.4,508.53,508.0,508.13,4145.0,505.376,505.5053,504.9784,505.1077,4145.0
2023-06-27 14:55:00,508.14,508.44,507.62,507.67,8296.0,505.1176,505.4158,504.6007,504.6504,8296.0
2023-06-27 15:00:00,507.68,507.89,507.39,507.5,14844.0,504.6603,504.8691,504.3721,504.4814,14844.0
2023-06-27 15:05:00,507.6,507.76,506.94,507.05,20256.0,504.5808,504.7399,503.9247,504.0341,20256.0
2023-06-27 15:10:00,507.13,507.18,506.64,506.79,12841.0,504.1136,504.1633,503.6265,503.7756,12841.0
2023-06-27 15:15:00,506.79,507.59,506.59,507.08,9590.0,503.7756,504.5709,503.5768,504.0639,9590.0
2023-06-27 15:20:00,507.3,507.47,507.12,507.47,7134.0,504.2826,504.4516,504.1037,504.4516,7134.0
2023-06-27 15:25:00,507.49,508.66,507.41,508.6,17808.0,504.4715,505.6345,504.3919,505.5749,17808.0
2023-06-27 15:30:00,508.74,509.42,508.63,509.03,17052.0,505.714,506.39,505.6047,506.0023,17052.0
2023-06-27 15:35:00,508.95,509.81,508.91,509.66,7181.0,505.9228,506.7777,505.883,506.6286,7181.0
2023-06-27 15:40:00,509.76,509.76,509.32,509.67,17912.0,506.728,506.728,506.2906,506.6385,17912.0
2023-06-27 15:45:00,509.67,510.86,509.6,510.7,18640.0,506.6385,507.8214,506.5689,507.6624,18640.0
2023-06-27 15:50:00,510.66,511.06,510.03,510.85,23803.0,507.6226,508.0202,506.9964,507.8115,23803.0
2023-06-27 15:55:00,510.87,510.94,509.44,509.44,68439.0,507.8314,507.9009,506.4099,506.4099,68439.0
2023-06-28 09:30:00,511.4,511.4,508.25,508.89,54838.0,508.3582,508.3582,505.2269,505.8631,54838.0
2023-06-28 09:35:00,508.96,511.05,508.85,510.02,9667.0,505.9327,508.0103,505.8234,506.9864,9667.0
2023-06-28 09:40:00,510.01,510.18,507.74,507.94,6440.0,506.9765,507.1455,504.72,504.9188,6440.0
2023-06-28 09:45:00,508.13,508.47,507.76,507.82,6934.0,505.1077,505.4456,504.7399,504.7995,6934.0
2023-06-28 09:50:00,507.83,508.47,507.01,507.86,9060.0,504.8094,505.4456,503.9943,504.8393,9060.0
2023-06-28 09:55:00,507.98,508.61,507.4,508.12,17494.0,504.9585,505.5848,504.382,505.0977,17494.0
2023-06-28 10:00:00,508.12,509.18,507.94,508.96,9605.0,505.0977,506.1514,504.9188,505.9327,9605.0
2023-06-28 10:05:00,508.92,510.16,508.91,509.86,8192.0,505.893,507.1256,505.883,506.8274,8192.0
2023-06-28 10:10:00,509.68,510.03,509.13,510.03,7447.0,506.6484,506.9964,506.1017,506.9964,7447.0
2023-06-28 10:15:00,510.2,510.2,509.64,509.97,3119.0,507.1653,507.1653,506.6087,506.9367,3119.0
2023-06-28 10:20:00,510.19,510.45,508.41,508.47,14739.0,507.1554,507.4139,505.386,505.4456,14739.0
2023-06-28 10:25:00,508.33,508.51,507.37,508.18,12665.0,505.3065,505.4854,504.3522,505.1574,12665.0
2023-06-28 10:30:00,508.37,509.42,508.26,508.98,15959.0,505.3462,506.39,505.2369,505.9526,15959.0
2023-06-28 10:35:00,509.19,509.19,508.63,508.79,9679.0,506.1613,506.1613,505.6047,505.7637,9679.0
2023-06-28 10:40:00,508.62,509.47,508.15,509.14,26933.0,505.5947,506.4397,505.1275,506.1116,26933.0
2023-06-28 10:45:00,509.14,509.14,508.54,508.61,1698.0,506.1116,506.1116,505.5152,505.5848,1698.0
2023-06-28 10:50:00,508.61,508.73,507.94,508.01,21773.0,505.5848,505.7041,504.9188,504.9884,21773.0
2023-06-28 10:55:00,508.0,508.0,506.8,507.18,5552.0,504.9784,504.9784,503.7856,504.1633,5552.0
2023-06-28 11:00:00,507.06,508.13,506.86,507.74,3619.0,504.044,505.1077,503.8452,504.72,3619.0
2023-06-28 11:05:00,507.77,508.13,507.77,507.86,1163.0,504.7498,505.1077,504.7498,504.8393,1163.0
2023-06-28 11:10:00,507.87,507.87,507.51,507.66,11162.0,504.8492,504.8492,504.4913,504.6404,11162.0
2023-06-28 11:15:00,507.69,508.33,507.51,508.19,9515.0,504.6703,505.3065,504.4913,505.1673,9515.0
2023-06-28 11:20:00,507.99,508.0,507.7,508.0,10203.0,504.9685,504.9784,504.6802,504.9784,10203.0
2023-06-28 11:25:00,508.0,508.54,507.75,508.54,4796.0,504.9784,505.5152,504.7299,505.5152,4796.0
2023-06-28 11:30:00,508.87,509.28,508.31,508.4,2853.0,505.8433,506.2508,505.2866,505.376,2853.0
2023-06-28 11:35:00,508.53,508.79,508.23,508.43,1917.0,505.5053,505.7637,505.2071,505.4059,1917.0
2023-06-28 11:40:00,508.52,508.97,508.45,508.78,2986.0,505.4953,505.9427,505.4258,505.7538,2986.0
2023-06-28 11:45:00,508.63,509.31,508.61,509.31,1989.0,505.6047,506.2806,505.5848,506.2806,1989.0
2023-06-28 11:50:00,509.25,509.97,509.06,509.47,4253.0,506.221,506.9367,506.0321,506.4397,4253.0
2023-06-28 11:55:00,509.68,510.56,509.5,510.43,7537.0,506.6484,507.5232,506.4695,507.394,7537.0
2023-06-28 12:00:00,510.58,510.94,510.22,510.25,13405.0,507.5431,507.9009,507.1852,507.215,13405.0
2023-06-28 12:05:00,510.23,511.15,510.13,511.01,2993.0,507.1952,508.1097,507.0958,507.9705,2993.0
2023-06-28 12:10:00,510.98,511.25,510.38,510.44,8250.0,507.9407,508.2091,507.3443,507.4039,8250.0
2023-06-28 12:15:00,510.44,510.97,510.33,510.47,6697.0,507.4039,507.9308,507.2946,507.4337,6697.0
2023-06-28 12:20:00,510.37,510.85,510.26,510.69,2651.0,507.3343,507.8115,507.225,507.6524,2651.0
2023-06-28 12:25:00,510.58,510.7,510.23,510.7,5995.0,507.5431,507.6624,507.1952,507.6624,5995.0
2023-06-28 12:30:00,510.82,510.97,510.02,510.97,7869.0,507.7817,507.9308,506.9864,507.9308,7869.0
2023-06-28 12:35:00,510.91,511.27,510.8,511.27,1000.0,507.8711,508.229,507.7618,508.229,1000.0
2023-06-28 12:40:00,511.33,511.41,509.56,510.22,6684.0,508.2886,508.3681,506.5291,507.1852,6684.0
2023-06-28 12:45:00,510.05,510.55,509.9,510.13,4018.0,507.0162,507.5133,506.8671,507.0958,4018.0
2023-06-28 12:50:00,510.33,510.36,509.31,509.59,3714.0,507.2946,507.3244,506.2806,506.559,3714.0
2023-06-28 12:55:00,509.4,509.81,509.16,509.61,2588.0,506.3701,506.7777,506.1315,506.5789,2588.0
2023-06-28 13:00:00,509.36,509.36,508.57,509.3,3175.0,506.3303,506.3303,505.545,506.2707,3175.0
2023-06-28 13:05:00,509.3,509.3,508.59,508.74,1497.0,506.2707,506.2707,505.5649,505.714,1497.0
2023-06-28 13:10:00,508.46,508.94,508.22,508.93,5373.0,505.4357,505.9128,505.1971,505.9029,5373.0
2023-06-28 13:15:00,508.72,509.32,508.72,509.32,2167.0,505.6941,506.2906,505.6941,506.2906,2167.0
2023-06-28 13:20:00,509.44,509.52,509.02,509.29,2003.0,506.4099,506.4894,505.9924,506.2608,2003.0
2023-06-28 13:25:00,509.29,509.57,509.28,509.39,1303.0,506.2608,506.5391,506.2508,506.3602,1303.0
2023-06-28 13:30:00,509.37,510.18,509.32,509.33,10208.0,506.3403,507.1455,506.2906,506.3005,10208.0
2023-06-28 13:35:00,509.33,509.36,508.85,509.31,5354.0,506.3005,506.3303,505.8234,506.2806,5354.0
2023-06-28 13:40:00,509.19,509.19,508.31,508.31,6633.0,506.1613,506.1613,505.2866,505.2866,6633.0
2023-06-28 13:45:00,508.54,508.54,507.61,507.63,3931.0,505.5152,505.5152,504.5907,504.6106,3931.0
2023-06-28 13:50:00,508.16,508.16,506.65,507.5,26336.0,505.1375,505.1375,503.6365,504.4814,26336.0
2023-06-28 13:55:00,507.49,508.0,507.25,507.69,6830.0,504.4715,504.9784,504.2329,504.6703,6830.0
2023-06-28 14:00:00,507.75,507.82,507.19,507.68,6002.0,504.7299,504.7995,504.1732,504.6603,6002.0
2023-06-28 14:05:00,507.82,507.82,507.42,507.69,2688.0,504.7995,504.7995,504.4019,504.6703,2688.0
2023-06-28 14:10:00,507.6,508.09,507.29,507.65,3665.0,504.5808,505.0679,504.2727,504.6305,3665.0
2023-06-28 14:15:00,507.61,507.77,507.23,507.73,2958.0,504.5907,504.7498,504.213,504.71,2958.0
2023-06-28 14:20:00,507.73,507.8,507.34,507.54,6894.0,504.71,504.7796,504.3224,504.5212,6894.0
2023-06-28 14:25:00,507.77,508.2,507.61,508.16,3532.0,504.7498,505.1772,504.5907,505.1375,3532.0
2023-06-28 14:30:00,508.1,508.29,507.97,508.2,4554.0,505.0778,505.2667,504.9486,505.1772,4554.0
2023-06-28 14:35:00,508.1,508.16,507.42,507.66,3740.0,505.0778,505.1375,504.4019,504.6404,3740.0
2023-06-28 14:40:00,507.79,508.29,507.77,507.84,3418.0,504.7697,505.2667,504.7498,504.8194,3418.0
2023-06-28 14:45:00,507.96,507.96,507.45,507.68,3020.0,504.9387,504.9387,504.4317,504.6603,3020.0
2023-06-28 14:50:00,507.59,507.65,507.34,507.65,1747.0,504.5709,504.6305,504.3224,504.6305,1747.0
2023-06-28 14:55:00,507.34,507.95,507.23,507.95,5446.0,504.3224,504.9287,504.213,504.9287,5446.0
2023-06-28 15:00:00,507.87,508.07,507.73,507.99,2460.0,504.8492,505.048,504.71,504.9685,2460.0
2023-06-28 15:05:00,507.77,508.12,507.64,508.04,3472.0,504.7498,505.0977,504.6206,505.0182,3472.0
2023-06-28 15:10:00,508.2,508.72,508.2,508.55,2964.0,505.1772,505.6941,505.1772,505.5252,2964.0
2023-06-28 15:15:00,508.59,508.72,508.29,508.43,8849.0,505.5649,505.6941,505.2667,505.4059,8849.0
2023-06-28 15:20:00,508.49,508.6,508.25,508.58,4123.0,505.4655,505.5749,505.2269,505.555,4123.0
2023-06-28 15:25:00,508.57,508.57,507.87,508.07,5312.0,505.545,505.545,504.8492,505.048,5312.0
2023-06-28 15:30:00,507.96,508.64,507.96,508.6,6003.0,504.9387,505.6146,504.9387,505.5749,6003.0
2023-06-28 15:35:00,508.41,508.51,508.2,508.46,5794.0,505.386,505.4854,505.1772,505.4357,5794.0
2023-06-28 15:40:00,508.39,508.77,508.17,508.47,17285.0,505.3661,505.7438,505.1474,505.4456,17285.0
2023-06-28 15:45:00,508.6,509.72,508.45,509.72,11872.0,505.5749,506.6882,505.4258,506.6882,11872.0
2023-06-28 15:50:00,509.6,510.45,509.48,509.75,22742.0,506.5689,507.4139,506.4496,506.718,22742.0
2023-06-28 15:55:00,509.74,510.47,509.67,510.47,36605.0,506.7081,507.4337,506.6385,507.4337,36605.0
2023-06-29 09:30:00,510.0,510.58,506.62,506.67,32741.0,506.9665,507.5431,503.6066,503.6563,32741.0
2023-06-29 09:35:00,506.84,507.72,506.26,506.94,15530.0,503.8253,504.7001,503.2488,503.9247,15530.0
2023-06-29 09:40:00,506.75,507.7,506.08,506.66,16154.0,503.7359,504.6802,503.0698,503.6464,16154.0
2023-06-29 09:45:00,506.98,507.64,506.68,507.41,17037.0,503.9645,504.6206,503.6663,504.3919,17037.0
2023-06-29 09:50:00,507.5,507.53,506.98,507.22,4654.0,504.4814,504.5112,503.9645,504.2031,4654.0
2023-06-29 09:55:00,507.38,507.57,506.68,507.31,8993.0,504.3621,504.551,503.6663,504.2925,8993.0
2023-06-29 10:00:00,507.3,507.54,506.94,507.5,11184.0,504.2826,504.5212,503.9247,504.4814,11184.0
2023-06-29 10:05:00,507.54,509.17,507.5,509.17,6192.0,504.5212,506.1415,504.4814,506.1415,6192.0
2023-06-29 10:10:00,509.39,510.66,509.07,510.66,1960.0,506.3602,507.6226,506.0421,507.6226,1960.0
2023-06-29 10:15:00,511.34,511.61,511.02,511.46,4721.0,508.2986,508.567,507.9805,508.4178,4721.0
2023-06-29 10:20:00,511.57,512.96,511.57,512.19,4460.0,508.5272,509.9089,508.5272,509.1435,4460.0
2023-06-29 10:25:00,512.14,512.15,510.55,510.55,2300.0,509.0938,509.1037,507.5133,507.5133,2300.0
2023-06-29 10:30:00,510.54,510.7,509.89,510.61,2988.0,507.5033,507.6624,506.8572,507.5729,2988.0
2023-06-29 10:35:00,510.6,510.6,509.55,509.76,7915.0,507.563,507.563,506.5192,506.728,7915.0
2023-06-29 10:40:00,509.99,510.58,509.62,509.9,4658.0,506.9566,507.5431,506.5888,506.8671,4658.0
2023-06-29 10:45:00,509.88,509.93,509.44,509.54,2080.0,506.8472,506.8969,506.4099,506.5093,2080.0
2023-06-29 10:50:00,509.7,509.83,509.33,509.43,6196.0,506.6683,506.7975,506.3005,506.3999,6196.0
2023-06-29 10:55:00,509.28,509.48,508.78,509.31,2863.0,506.2508,506.4496,505.7538,506.2806,2863.0
2023-06-29 11:00:00,509.01,509.78,508.86,509.38,4446.0,505.9824,506.7478,505.8333,506.3502,4446.0
2023-06-29 11:05:00,509.38,510.48,509.38,510.46,11672.0,506.3502,507.4437,506.3502,507.4238,11672.0
2023-06-29 11:10:00,510.09,510.79,509.79,510.59,15060.0,507.056,507.7518,506.7578,507.553,15060.0
2023-06-29 11:15:00,510.91,511.64,510.91,511.64,3409.0,507.8711,508.5968,507.8711,508.5968,3409.0
2023-06-29 11:20:00,511.64,512.21,511.45,512.21,2111.0,508.5968,509.1634,508.4079,509.1634,2111.0
2023-06-29 11:25:00,512.21,512.62,512.21,512.62,1221.0,509.1634,509.5709,509.1634,509.5709,1221.0
2023-06-29 11:30:00,512.3,512.55,511.88,511.88,2971.0,509.2529,509.5014,508.8353,508.8353,2971.0
2023-06-29 11:35:00,511.8,512.47,511.46,512.47,4076.0,508.7558,509.4218,508.4178,509.4218,4076.0
2023-06-29 11:40:00,512.85,513.28,512.33,512.33,5335.0,509.7996,510.227,509.2827,509.2827,5335.0
2023-06-29 11:45:00,511.96,512.35,511.69,512.35,4162.0,508.9149,509.3026,508.6465,509.3026,4162.0
2023-06-29 11:50:00,512.42,513.67,512.4,513.67,4919.0,509.3721,510.6147,509.3523,510.6147,4919.0
2023-06-29 11:55:00,513.48,513.48,512.96,513.31,4684.0,510.4258,510.4258,509.9089,510.2568,4684.0
2023-06-29 12:00:00,513.39,513.39,512.61,512.61,5111.0,510.3364,510.3364,509.561,509.561,5111.0
2023-06-29 12:05:00,512.27,512.77,512.08,512.77,1925.0,509.223,509.7201,509.0342,509.7201,1925.0
2023-06-29 12:10:00,512.79,513.27,512.73,512.83,2108.0,509.7399,510.2171,509.6803,509.7797,2108.0
2023-06-29 12:15:00,512.8,513.48,512.79,513.03,2649.0,509.7499,510.4258,509.7399,509.9785,2649.0
2023-06-29 12:20:00,513.09,513.89,513.08,513.78,3823.0,510.0382,510.8334,510.0282,510.724,3823.0
2023-06-29 12:25:00,513.84,514.62,513.76,514.5,13443.0,510.7837,511.5591,510.7042,511.4398,13443.0
2023-06-29 12:30:00,514.63,515.15,514.59,514.78,7233.0,511.569,512.0859,511.5292,511.7181,7233.0
2023-06-29 12:35:00,514.87,514.87,514.24,514.52,2376.0,511.8076,511.8076,511.1813,511.4596,2376.0
2023-06-29 12:40:00,514.42,514.42,513.98,514.14,800.0,511.3602,511.3602,510.9229,511.0819,800.0
2023-06-29 12:45:00,514.14,514.68,514.12,514.54,1926.0,511.0819,511.6187,511.062,511.4795,1926.0
2023-06-29 12:50:00,514.43,514.48,514.27,514.32,1550.0,511.3702,511.4199,511.2111,511.2608,1550.0
2023-06-29 12:55:00,514.32,514.33,513.79,514.08,2906.0,511.2608,511.2708,510.734,511.0223,2906.0
2023-06-29 13:00:00,513.91,514.21,513.44,513.44,1918.0,510.8533,511.1515,510.3861,510.3861,1918.0
2023-06-29 13:05:00,513.34,513.83,513.13,513.78,2392.0,510.2867,510.7738,510.0779,510.724,2392.0
2023-06-29 13:10:00,514.12,514.34,513.88,514.11,1602.0,511.062,511.2807,510.8235,511.0521,1602.0
2023-06-29 13:15:00,514.22,514.56,514.21,514.54,3028.0,511.1614,511.4994,511.1515,511.4795,3028.0
2023-06-29 13:20:00,514.45,514.74,514.38,514.52,1933.0,511.3901,511.6783,511.3205,511.4596,1933.0
2023-06-29 13:25:00,514.24,514.46,514.17,514.46,6086.0,511.1813,511.4,511.1117,511.4,6086.0
2023-06-29 13:30:00,514.44,514.54,514.4,514.54,4785.0,511.3801,511.4795,511.3404,511.4795,4785.0
2023-06-29 13:35:00,514.32,514.53,513.73,514.27,5041.0,511.2608,511.4696,510.6743,511.2111,5041.0
2023-06-29 13:40:00,514.53,514.68,514.29,514.45,2072.0,511.4696,511.6187,511.231,511.3901,2072.0
2023-06-29 13:45:00,514.28,514.38,514.14,514.14,1830.0,511.2211,511.3205,511.0819,511.0819,1830.0
2023-06-29 13:50:00,514.09,514.33,513.9,514.33,2071.0,511.0322,511.2708,510.8433,511.2708,2071.0
2023-06-29 13:55:00,514.39,514.56,513.75,514.09,3712.0,511.3304,511.4994,510.6942,511.0322,3712.0
2023-06-29 14:00:00,513.97,514.16,513.26,513.26,3669.0,510.9129,511.1018,510.2071,510.2071,3669.0
2023-06-29 14:05:00,513.25,513.73,512.99,513.62,7699.0,510.1972,510.6743,509.9387,510.565,7699.0
2023-06-29 14:10:00,513.45,513.86,513.39,513.85,1661.0,510.396,510.8036,510.3364,510.7936,1661.0
2023-06-29 14:15:00,513.87,514.04,513.66,513.66,2633.0,510.8135,510.9825,510.6048,510.6048,2633.0
2023-06-29 14:20:00,513.84,514.16,513.84,513.93,1383.0,510.7837,511.1018,510.7837,510.8732,1383.0
2023-06-29 14:25:00,514.06,514.21,513.26,513.26,6683.0,511.0024,511.1515,510.2071,510.2071,6683.0
2023-06-29 14:30:00,513.38,513.38,512.71,512.78,9147.0,510.3264,510.3264,509.6604,509.73,9147.0
2023-06-29 14:35:00,512.83,512.99,512.81,512.82,1527.0,509.7797,509.9387,509.7598,509.7698,1527.0
2023-06-29 14:40:00,512.78,512.88,512.46,512.83,1676.0,509.73,509.8294,509.4119,509.7797,1676.0
2023-06-29 14:45:00,513.29,513.44,513.17,513.19,1502.0,510.237,510.3861,510.1177,510.1376,1502.0
2023-06-29 14:50:00,513.14,513.64,512.96,513.2,3166.0,510.0879,510.5849,509.9089,510.1475,3166.0
2023-06-29 14:55:00,513.26,513.53,513.16,513.44,6563.0,510.2071,510.4755,510.1077,510.3861,6563.0
2023-06-29 15:00:00,513.34,513.84,513.28,513.76,2129.0,510.2867,510.7837,510.227,510.7042,2129.0
2023-06-29 15:05:00,513.78,514.12,513.78,514.12,1144.0,510.724,511.062,510.724,511.062,1144.0
2023-06-29 15:10:00,513.88,513.95,513.76,513.85,2876.0,510.8235,510.893,510.7042,510.7936,2876.0
2023-06-29 15:15:00,513.89,514.21,513.86,513.96,3932.0,510.8334,511.1515,510.8036,510.903,3932.0
2023-06-29 15:20:00,513.96,514.03,513.78,513.95,3640.0,510.903,510.9726,510.724,510.893,3640.0
2023-06-29 15:25:00,513.98,514.03,513.78,514.01,2739.0,510.9229,510.9726,510.724,510.9527,2739.0
2023-06-29 15:30:00,514.0,514.35,513.69,514.0,4625.0,510.9427,511.2907,510.6346,510.9427,4625.0
2023-06-29 15:35:00,514.12,514.14,513.44,513.45,3128.0,511.062,511.0819,510.3861,510.396,3128.0
2023-06-29 15:40:00,513.41,513.9,513.41,513.82,7062.0,510.3562,510.8433,510.3562,510.7638,7062.0
2023-06-29 15:45:00,513.47,513.66,513.08,513.43,9847.0,510.4159,510.6048,510.0282,510.3761,9847.0
2023-06-29 15:50:00,513.5,514.43,513.34,513.98,9727.0,510.4457,511.3702,510.2867,510.9229,9727.0
2023-06-29 15:55:00,514.01,514.7,513.78,514.38,34664.0,510.9527,511.6386,510.724,511.3205,34664.0
2023-06-30 09:30:00,516.48,520.13,516.48,519.59,46412.0,513.408,517.0363,513.408,516.4995,46412.0
2023-06-30 09:35:00,519.19,522.08,519.19,521.83,11840.0,516.1019,518.9747,516.1019,518.7262,11840.0
2023-06-30 09:40:00,521.55,521.64,520.18,520.66,8234.0,518.4478,518.5373,517.086,517.5631,8234.0
2023-06-30 09:45:00,520.77,522.04,520.61,521.24,19551.0,517.6725,518.9349,517.5134,518.1397,19551.0
2023-06-30 09:50:00,521.21,521.25,519.21,520.15,7001.0,518.1099,518.1496,516.1218,517.0562,7001.0
2023-06-30 09:55:00,520.13,520.52,519.65,519.66,4264.0,517.0363,517.424,516.5591,516.5691,4264.0
2023-06-30 10:00:00,519.92,520.48,519.34,520.48,8362.0,516.8275,517.3842,516.251,517.3842,8362.0
2023-06-30 10:05:00,520.46,520.97,519.65,519.69,8531.0,517.3643,517.8713,516.5591,516.5989,8531.0
2023-06-30 10:10:00,519.66,519.77,518.14,518.14,2104.0,516.5691,516.6784,515.0581,515.0581,2104.0
2023-06-30 10:15:00,517.94,518.55,517.86,518.08,3357.0,514.8593,515.4657,514.7798,514.9985,3357.0
2023-06-30 10:20:00,518.37,519.12,518.23,518.82,14722.0,515.2867,516.0323,515.1476,515.7341,14722.0
2023-06-30 10:25:00,518.59,519.5,518.55,519.45,6864.0,515.5054,516.41,515.4657,516.3603,6864.0
2023-06-30 10:30:00,519.54,519.7,518.74,518.74,6229.0,516.4498,516.6088,515.6545,515.6545,6229.0
2023-06-30 10:35:00,518.7,518.7,517.14,517.63,4891.0,515.6148,515.6148,514.0641,514.5511,4891.0
2023-06-30 10:40:00,517.15,517.27,516.84,517.02,5568.0,514.074,514.1933,513.7658,513.9448,5568.0
2023-06-30 10:45:00,517.25,517.25,515.94,515.94,6983.0,514.1734,514.1734,512.8712,512.8712,6983.0
2023-06-30 10:50:00,516.05,518.11,516.05,517.89,3488.0,512.9805,515.0283,512.9805,514.8096,3488.0
2023-06-30 10:55:00,517.69,518.62,517.58,518.6,2208.0,514.6108,515.5353,514.5014,515.5154,2208.0
2023-06-30 11:00:00,519.1,519.6,519.0,519.31,3468.0,516.0124,516.5094,515.913,516.2212,3468.0
2023-06-30 11:05:00,519.01,519.46,518.78,519.44,3473.0,515.9229,516.3703,515.6943,516.3504,3473.0
2023-06-30 11:10:00,519.53,519.96,519.29,519.66,6802.0,516.4398,516.8673,516.2013,516.5691,6802.0
2023-06-30 11:15:00,520.27,520.27,519.69,519.74,6448.0,517.1754,517.1754,516.5989,516.6486,6448.0
2023-06-30 11:20:00,519.61,519.88,519.42,519.84,3008.0,516.5194,516.7878,516.3305,516.748,3008.0
2023-06-30 11:25:00,519.67,520.49,519.37,520.29,5346.0,516.579,517.3941,516.2808,517.1953,5346.0
2023-06-30 11:30:00,520.24,520.24,519.42,519.56,4251.0,517.1456,517.1456,516.3305,516.4697,4251.0
2023-06-30 11:35:00,519.59,519.72,519.2,519.46,3723.0,516.4995,516.6287,516.1118,516.3703,3723.0
2023-06-30 11:40:00,519.35,519.54,518.3,518.3,2459.0,516.2609,516.4498,515.2172,515.2172,2459.0
2023-06-30 11:45:00,518.5,518.67,518.27,518.53,1997.0,515.416,515.585,515.1873,515.4458,1997.0
2023-06-30 11:50:00,518.73,519.13,518.46,518.82,3214.0,515.6446,516.0422,515.3762,515.7341,3214.0
2023-06-30 11:55:00,518.81,519.41,518.64,519.2,8000.0,515.7241,516.3206,515.5551,516.1118,8000.0
2023-06-30 12:00:00,519.43,519.69,519.31,519.31,1025.0,516.3404,516.5989,516.2212,516.2212,1025.0
2023-06-30 12:05:00,519.68,519.91,519.56,519.9,1431.0,516.589,516.8176,516.4697,516.8076,1431.0
2023-06-30 12:10:00,519.88,520.5,519.88,520.37,2898.0,516.7878,517.4041,516.7878,517.2749,2898.0
2023-06-30 12:15:00,520.42,521.18,520.25,521.13,5564.0,517.3246,518.08,517.1556,518.0303,5564.0
2023-06-30 12:20:00,521.15,521.72,520.88,521.47,1507.0,518.0502,518.6168,517.7818,518.3683,1507.0
2023-06-30 12:25:00,521.57,521.81,521.06,521.68,2588.0,518.4677,518.7063,517.9607,518.5771,2588.0
2023-06-30 12:30:00,521.89,522.48,521.05,521.05,7295.0,518.7858,519.3723,517.9508,517.9508,7295.0
2023-06-30 12:35:00,521.03,521.38,520.89,521.01,7461.0,517.9309,518.2788,517.7918,517.911,7461.0
2023-06-30 12:40:00,521.28,521.59,521.01,521.59,5217.0,518.1794,518.4876,517.911,518.4876,5217.0
2023-06-30 12:45:00,521.38,521.95,521.28,521.72,2684.0,518.2788,518.8455,518.1794,518.6168,2684.0
2023-06-30 12:50:00,521.39,522.17,521.39,522.17,2355.0,518.2888,519.0641,518.2888,519.0641,2355.0
2023-06-30 12:55:00,522.03,522.56,522.03,522.27,2459.0,518.925,519.4518,518.925,519.1635,2459.0
2023-06-30 13:00:00,522.11,522.31,521.71,521.72,470.0,519.0045,519.2033,518.6069,518.6168,470.0
2023-06-30 13:05:00,521.62,522.24,521.62,521.93,1806.0,518.5174,519.1337,518.5174,518.8256,1806.0
2023-06-30 13:10:00,522.33,522.33,521.77,522.21,2018.0,519.2232,519.2232,518.6665,519.1039,2018.0
2023-06-30 13:15:00,522.06,522.36,521.98,522.03,1682.0,518.9548,519.253,518.8753,518.925,1682.0
2023-06-30 13:20:00,522.33,522.34,521.33,521.56,3094.0,519.2232,519.2331,518.2291,518.4578,3094.0
2023-06-30 13:25:00,521.39,521.89,521.17,521.81,2190.0,518.2888,518.7858,518.0701,518.7063,2190.0
2023-06-30 13:30:00,521.7,522.3,521.44,521.87,3789.0,518.5969,519.1934,518.3385,518.7659,3789.0
2023-06-30 13:35:00,522.08,522.69,522.05,522.28,2711.0,518.9747,519.5811,518.9449,519.1735,2711.0
2023-06-30 13:40:00,522.21,522.21,520.96,521.25,8087.0,519.1039,519.1039,517.8613,518.1496,8087.0
2023-06-30 13:45:00,520.96,521.73,520.88,521.73,3652.0,517.8613,518.6268,517.7818,518.6268,3652.0
2023-06-30 13:50:00,522.1,522.48,521.88,522.16,1987.0,518.9946,519.3723,518.7759,519.0542,1987.0
2023-06-30 13:55:00,521.81,522.31,521.7,522.12,2191.0,518.7063,519.2033,518.5969,519.0144,2191.0
2023-06-30 14:00:00,522.31,522.54,522.23,522.23,1104.0,519.2033,519.4319,519.1238,519.1238,1104.0
2023-06-30 14:05:00,522.64,522.64,522.07,522.07,1432.0,519.5313,519.5313,518.9647,518.9647,1432.0
2023-06-30 14:10:00,521.91,522.07,521.56,522.05,2518.0,518.8057,518.9647,518.4578,518.9449,2518.0
2023-06-30 14:15:00,522.04,522.51,522.01,522.01,2568.0,518.9349,519.4021,518.9051,518.9051,2568.0
2023-06-30 14:20:00,522.13,522.49,522.06,522.39,1648.0,519.0244,519.3822,518.9548,519.2828,1648.0
2023-06-30 14:25:00,522.21,523.17,522.2,523.17,2786.0,519.1039,520.0582,519.094,520.0582,2786.0
2023-06-30 14:30:00,523.17,523.32,522.92,523.09,2333.0,520.0582,520.2073,519.8097,519.9787,2333.0
2023-06-30 14:35:00,523.17,523.17,522.57,522.92,3861.0,520.0582,520.0582,519.4618,519.8097,3861.0
2023-06-30 14:40:00,522.78,523.08,522.75,523.08,1673.0,519.6705,519.9687,519.6407,519.9687,1673.0
2023-06-30 14:45:00,523.12,523.12,522.71,523.11,2090.0,520.0085,520.0085,519.6009,519.9986,2090.0
2023-06-30 14:50:00,523.09,523.21,522.87,522.87,2504.0,519.9787,520.098,519.76,519.76,2504.0
2023-06-30 14:55:00,523.08,523.44,522.85,523.44,3623.0,519.9687,520.3266,519.7401,520.3266,3623.0
2023-06-30 15:00:00,523.61,523.61,523.24,523.36,2834.0,520.4956,520.4956,520.1278,520.2471,2834.0
2023-06-30 15:05:00,523.3,523.3,522.78,522.94,2659.0,520.1874,520.1874,519.6705,519.8296,2659.0
2023-06-30 15:10:00,522.95,523.08,522.91,523.08,1661.0,519.8395,519.9687,519.7997,519.9687,1661.0
2023-06-30 15:15:00,523.08,523.5,522.88,522.95,8071.0,519.9687,520.3862,519.7699,519.8395,8071.0
2023-06-30 15:20:00,523.03,523.06,522.19,522.34,1740.0,519.919,519.9489,519.084,519.2331,1740.0
2023-06-30 15:25:00,522.25,522.82,522.25,522.8,3313.0,519.1437,519.7103,519.1437,519.6904,3313.0
2023-06-30 15:30:00,522.74,523.08,522.64,522.87,3894.0,519.6308,519.9687,519.5313,519.76,3894.0
2023-06-30 15:35:00,522.85,523.54,522.79,523.4,6668.0,519.7401,520.426,519.6805,520.2868,6668.0
2023-06-30 15:40:00,523.27,523.51,522.82,523.13,10311.0,520.1576,520.3962,519.7103,520.0184,10311.0
2023-06-30 15:45:00,523.23,523.51,522.62,522.8,15077.0,520.1178,520.3962,519.5115,519.6904,15077.0
2023-06-30 15:50:00,522.89,523.11,522.03,522.62,13801.0,519.7799,519.9986,518.925,519.5115,13801.0
2023-06-30 15:55:00,522.39,522.67,521.38,521.38,51316.0,519.2828,519.5612,518.2788,518.2788,51316.0
2023-07-03 09:30:00,519.34,521.02,518.66,519.04,26466.0,516.251,517.921,515.575,515.9528,26466.0
2023-07-03 09:35:00,519.04,519.06,515.51,515.98,14519.0,515.9528,515.9726,512.4438,512.911,14519.0
2023-07-03 09:40:00,516.11,518.46,515.36,518.46,12486.0,513.0402,515.3762,512.2947,515.3762,12486.0
2023-07-03 09:45:00,518.75,519.6,518.38,519.04,7252.0,515.6645,516.5094,515.2967,515.9528,7252.0
2023-07-03 09:50:00,519.23,520.06,518.45,519.8,5794.0,516.1416,516.9667,515.3663,516.7082,5794.0
2023-07-03 09:55:00,519.95,520.68,519.05,520.68,6954.0,516.8573,517.583,515.9627,517.583,6954.0
2023-07-03 10:00:00,520.7,521.02,519.98,520.24,5148.0,517.6029,517.921,516.8872,517.1456,5148.0
2023-07-03 10:05:00,519.97,520.63,519.56,520.49,8924.0,516.8772,517.5333,516.4697,517.3941,8924.0
2023-07-03 10:10:00,520.36,520.38,518.53,518.71,5811.0,517.2649,517.2848,515.4458,515.6247,5811.0
2023-07-03 10:15:00,518.55,518.56,517.06,517.06,6387.0,515.4657,515.4756,513.9845,513.9845,6387.0
2023-07-03 10:20:00,516.98,517.04,516.33,516.8,6714.0,513.905,513.9647,513.2589,513.7261,6714.0
2023-07-03 10:25:00,517.07,517.98,517.07,517.19,2973.0,513.9945,514.8991,513.9945,514.1138,2973.0
2023-07-03 10:30:00,517.39,518.95,517.1,518.94,4335.0,514.3126,515.8633,514.0243,515.8534,4335.0
2023-07-03 10:35:00,518.67,519.05,518.18,518.35,2882.0,515.585,515.9627,515.0979,515.2669,2882.0
2023-07-03 10:40:00,518.31,518.31,517.32,518.06,6880.0,515.2271,515.2271,514.243,514.9786,6880.0
2023-07-03 10:45:00,517.8,517.98,517.25,517.48,5065.0,514.7201,514.8991,514.1734,514.402,5065.0
2023-07-03 10:50:00,517.48,518.07,517.41,518.07,8235.0,514.402,514.9885,514.3325,514.9885,8235.0
2023-07-03 10:55:00,518.28,518.66,517.38,518.1,7065.0,515.1973,515.575,514.3026,515.0184,7065.0
2023-07-03 11:00:00,518.13,518.89,518.11,518.19,5677.0,515.0482,515.8037,515.0283,515.1078,5677.0
2023-07-03 11:05:00,518.24,518.99,518.17,518.96,2809.0,515.1575,515.9031,515.0879,515.8732,2809.0
2023-07-03 11:10:00,519.09,519.45,518.85,519.32,2787.0,516.0025,516.3603,515.7639,516.2311,2787.0
2023-07-03 11:15:00,519.13,519.59,518.6,518.9,5424.0,516.0422,516.4995,515.5154,515.8136,5424.0
2023-07-03 11:20:00,518.75,519.25,518.59,519.08,1247.0,515.6645,516.1615,515.5054,515.9925,1247.0
2023-07-03 11:25:00,519.01,519.15,518.88,518.89,1273.0,515.9229,516.0621,515.7937,515.8037,1273.0
2023-07-03 11:30:00,519.07,519.25,518.73,518.73,2315.0,515.9826,516.1615,515.6446,515.6446,2315.0
2023-07-03 11:35:00,518.75,519.14,518.75,518.82,4145.0,515.6645,516.0522,515.6645,515.7341,4145.0
2023-07-03 11:40:00,518.84,518.97,518.1,518.27,5142.0,515.754,515.8832,515.0184,515.1873,5142.0
2023-07-03 11:45:00,518.27,518.28,517.89,517.98,1614.0,515.1873,515.1973,514.8096,514.8991,1614.0
2023-07-03 11:50:00,517.81,518.55,517.42,518.55,4763.0,514.7301,515.4657,514.3424,515.4657,4763.0
2023-07-03 11:55:00,518.67,518.96,518.44,518.96,1917.0,515.585,515.8732,515.3563,515.8732,1917.0
2023-07-03 12:00:00,518.89,519.45,518.89,519.23,2726.0,515.8037,516.3603,515.8037,516.1416,2726.0
2023-07-03 12:05:00,519.43,519.43,518.89,519.31,3427.0,516.3404,516.3404,515.8037,516.2212,3427.0
2023-07-03 12:10:00,519.32,519.32,518.81,519.25,2284.0,516.2311,516.2311,515.7241,516.1615,2284.0
2023-07-03 12:15:00,519.33,520.33,519.33,519.4,8987.0,516.241,517.2351,516.241,516.3106,8987.0
2023-07-03 12:20:00,519.4,519.8,519.39,519.8,2065.0,516.3106,516.7082,516.3007,516.7082,2065.0
2023-07-03 12:25:00,519.79,520.55,519.62,520.55,3068.0,516.6983,517.4538,516.5293,517.4538,3068.0
2023-07-03 12:30:00,520.33,521.26,520.21,521.13,4004.0,517.2351,518.1596,517.1158,518.0303,4004.0
2023-07-03 12:35:00,521.08,521.19,520.62,520.62,5954.0,517.9806,518.09,517.5234,517.5234,5954.0
2023-07-03 12:40:00,520.71,521.0,520.43,520.73,5419.0,517.6128,517.9011,517.3345,517.6327,5419.0
2023-07-03 12:45:00,520.75,520.75,519.77,520.27,10170.0,517.6526,517.6526,516.6784,517.1754,10170.0
2023-07-03 12:50:00,520.15,520.29,518.74,518.81,14684.0,517.0562,517.1953,515.6545,515.7241,14684.0
2023-07-03 12:55:00,518.8,519.56,518.66,519.56,20737.0,515.7142,516.4697,515.575,516.4697,20737.0
2023-07-05 09:30:00,520.23,523.56,518.14,521.54,97346.0,517.1357,520.4459,515.0581,518.4379,97346.0
2023-07-05 09:35:00,522.5,522.6,520.31,520.7,35212.0,519.3922,519.4916,517.2152,517.6029,35212.0
2023-07-05 09:40:00,520.68,521.62,519.83,520.68,20444.0,517.583,518.5174,516.7381,517.583,20444.0
2023-07-05 09:45:00,520.65,520.65,519.85,520.47,17907.0,517.5532,517.5532,516.7579,517.3743,17907.0
2023-07-05 09:50:00,520.61,521.46,520.23,520.36,21542.0,517.5134,518.3584,517.1357,517.2649,21542.0
2023-07-05 09:55:00,520.49,521.31,519.9,521.31,18562.0,517.3941,518.2093,516.8076,518.2093,18562.0
2023-07-05 10:00:00,521.44,521.52,519.92,520.33,11590.0,518.3385,518.418,516.8275,517.2351,11590.0
2023-07-05 10:05:00,520.3,520.67,520.0,520.21,6593.0,517.2053,517.5731,516.9071,517.1158,6593.0
2023-07-05 10:10:00,520.22,521.52,519.79,521.03,23957.0,517.1257,518.418,516.6983,517.9309,23957.0
2023-07-05 10:15:00,520.93,521.03,519.95,520.53,10021.0,517.8315,517.9309,516.8573,517.4339,10021.0
2023-07-05 10:20:00,520.52,520.69,519.91,520.33,10170.0,517.424,517.5929,516.8176,517.2351,10170.0
2023-07-05 10:25:00,520.26,520.82,519.79,520.82,9081.0,517.1655,517.7222,516.6983,517.7222,9081.0
2023-07-05 10:30:00,520.73,520.79,519.9,520.57,7497.0,517.6327,517.6924,516.8076,517.4737,7497.0
2023-07-05 10:35:00,520.6,520.6,519.78,519.78,4207.0,517.5035,517.5035,516.6884,516.6884,4207.0
2023-07-05 10:40:00,519.98,520.5,519.83,519.87,9551.0,516.8872,517.4041,516.7381,516.7778,9551.0
2023-07-05 10:45:00,519.75,519.87,519.11,519.45,7520.0,516.6585,516.7778,516.0223,516.3603,7520.0
2023-07-05 10:50:00,519.45,520.33,519.44,519.55,15301.0,516.3603,517.2351,516.3504,516.4597,15301.0
2023-07-05 10:55:00,519.63,519.69,518.62,519.02,6604.0,516.5393,516.5989,515.5353,515.9329,6604.0
2023-07-05 11:00:00,519.02,519.5,518.59,519.17,7661.0,515.9329,516.41,515.5054,516.082,7661.0
2023-07-05 11:05:00,519.17,519.52,518.86,519.51,4166.0,516.082,516.4299,515.7738,516.42,4166.0
2023-07-05 11:10:00,519.45,519.51,518.86,519.01,5964.0,516.3603,516.42,515.7738,515.9229,5964.0
2023-07-05 11:15:00,518.76,518.92,518.4,518.67,8050.0,515.6744,515.8335,515.3166,515.585,8050.0
2023-07-05 11:20:00,518.69,519.19,518.68,518.91,5137.0,515.6048,516.1019,515.5949,515.8235,5137.0
2023-07-05 11:25:00,519.18,520.8,519.17,520.35,9407.0,516.0919,517.7023,516.082,517.255,9407.0
2023-07-05 11:30:00,520.45,522.0,520.45,521.73,6763.0,517.3544,518.8952,517.3544,518.6268,6763.0
2023-07-05 11:35:00,521.76,521.76,521.35,521.47,4921.0,518.6566,518.6566,518.249,518.3683,4921.0
2023-07-05 11:40:00,521.47,522.17,521.29,521.72,6715.0,518.3683,519.0641,518.1894,518.6168,6715.0
2023-07-05 11:45:00,521.67,521.87,521.12,521.87,7014.0,518.5671,518.7659,518.0204,518.7659,7014.0
2023-07-05 11:50:00,521.76,521.77,520.83,521.19,4385.0,518.6566,518.6665,517.7321,518.09,4385.0
2023-07-05 11:55:00,521.13,521.24,520.52,520.52,3323.0,518.0303,518.1397,517.424,517.424,3323.0
2023-07-05 12:00:00,520.51,520.52,519.65,520.0,13503.0,517.414,517.424,516.5591,516.9071,13503.0
2023-07-05 12:05:00,520.0,520.15,519.48,519.5,8147.0,516.9071,517.0562,516.3901,516.41,8147.0
2023-07-05 12:10:00,519.61,519.61,519.2,519.3,4425.0,516.5194,516.5194,516.1118,516.2112,4425.0
2023-07-05 12:15:00,519.3,519.8,519.02,519.65,9019.0,516.2112,516.7082,515.9329,516.5591,9019.0
2023-07-05 12:20:00,519.7,519.86,519.46,519.71,5076.0,516.6088,516.7679,516.3703,516.6188,5076.0
2023-07-05 12:25:00,519.71,519.71,518.81,518.81,6161.0,516.6188,516.6188,515.7241,515.7241,6161.0
2023-07-05 12:30:00,518.82,519.39,518.53,518.53,7747.0,515.7341,516.3007,515.4458,515.4458,7747.0
2023-07-05 12:35:00,518.81,518.85,518.18,518.42,5172.0,515.7241,515.7639,515.0979,515.3364,5172.0
2023-07-05 12:40:00,518.33,519.12,518.33,518.91,9361.0,515.247,516.0323,515.247,515.8235,9361.0
2023-07-05 12:45:00,518.68,519.53,518.68,519.52,3674.0,515.5949,516.4398,515.5949,516.4299,3674.0
2023-07-05 12:50:00,520.06,520.21,519.57,519.92,6830.0,516.9667,517.1158,516.4796,516.8275,6830.0
2023-07-05 12:55:00,519.92,521.18,519.92,521.18,9918.0,516.8275,518.08,516.8275,518.08,9918.0
2023-07-05 13:00:00,521.15,521.3,521.13,521.3,1271.0,518.0502,518.1993,518.0303,518.1993,1271.0
2023-07-05 13:05:00,521.29,521.29,520.52,520.6,13634.0,518.1894,518.1894,517.424,517.5035,13634.0
2023-07-05 13:10:00,520.6,520.6,519.69,519.78,3228.0,517.5035,517.5035,516.5989,516.6884,3228.0
2023-07-05 13:15:00,519.67,519.71,519.29,519.45,5643.0,516.579,516.6188,516.2013,516.3603,5643.0
2023-07-05 13:20:00,519.44,519.96,519.35,519.86,9075.0,516.3504,516.8673,516.2609,516.7679,9075.0
2023-07-05 13:25:00,520.11,520.11,519.42,519.68,2453.0,517.0164,517.0164,516.3305,516.589,2453.0
2023-07-05 13:30:00,519.68,519.76,518.96,519.05,4036.0,516.589,516.6685,515.8732,515.9627,4036.0
2023-07-05 13:35:00,519.07,519.47,519.01,519.22,5346.0,515.9826,516.3802,515.9229,516.1317,5346.0
2023-07-05 13:40:00,519.0,519.87,518.83,519.44,21677.0,515.913,516.7778,515.744,516.3504,21677.0
2023-07-05 13:45:00,519.27,519.48,519.03,519.13,3976.0,516.1814,516.3901,515.9428,516.0422,3976.0
2023-07-05 13:50:00,519.16,519.16,518.65,518.81,6327.0,516.072,516.072,515.5651,515.7241,6327.0
2023-07-05 13:55:00,518.8,518.95,518.59,518.89,2190.0,515.7142,515.8633,515.5054,515.8037,2190.0
2023-07-05 14:00:00,518.87,519.44,518.87,519.42,7173.0,515.7838,516.3504,515.7838,516.3305,7173.0
2023-07-05 14:05:00,519.4,519.61,519.21,519.36,4484.0,516.3106,516.5194,516.1218,516.2709,4484.0
2023-07-05 14:10:00,519.31,519.92,519.24,519.92,3716.0,516.2212,516.8275,516.1516,516.8275,3716.0
2023-07-05 14:15:00,519.72,519.73,518.88,519.08,4729.0,516.6287,516.6387,515.7937,515.9925,4729.0
2023-07-05 14:20:00,518.99,519.43,518.87,519.32,2864.0,515.9031,516.3404,515.7838,516.2311,2864.0
2023-07-05 14:25:00,519.48,520.09,519.48,520.04,2857.0,516.3901,516.9965,516.3901,516.9468,2857.0
2023-07-05 14:30:00,520.07,520.43,520.06,520.42,2405.0,516.9766,517.3345,516.9667,517.3246,2405.0
2023-07-05 14:35:00,520.4,520.4,519.98,520.25,5140.0,517.3047,517.3047,516.8872,517.1556,5140.0
2023-07-05 14:40:00,520.15,520.3,519.9,520.28,3600.0,517.0562,517.2053,516.8076,517.1854,3600.0
2023-07-05 14:45:00,520.28,520.68,520.28,520.57,1709.0,517.1854,517.583,517.1854,517.4737,1709.0
2023-07-05 14:50:00,520.66,520.66,520.26,520.26,3961.0,517.5631,517.5631,517.1655,517.1655,3961.0
2023-07-05 14:55:00,520.37,520.39,519.9,520.31,7463.0,517.2749,517.2947,516.8076,517.2152,7463.0
2023-07-05 15:00:00,520.3,520.61,520.26,520.43,2484.0,517.2053,517.5134,517.1655,517.3345,2484.0
2023-07-05 15:05:00,520.35,520.57,520.18,520.19,6407.0,517.255,517.4737,517.086,517.0959,6407.0
2023-07-05 15:10:00,520.19,520.29,519.94,520.01,6746.0,517.0959,517.1953,516.8474,516.917,6746.0
2023-07-05 15:15:00,520.05,520.18,519.71,519.95,7708.0,516.9568,517.086,516.6188,516.8573,7708.0
2023-07-05 15:20:00,519.95,520.39,519.82,520.06,18732.0,516.8573,517.2947,516.7281,516.9667,18732.0
2023-07-05 15:25:00,519.97,520.27,519.64,520.26,7635.0,516.8772,517.1754,516.5492,517.1655,7635.0
2023-07-05 15:30:00,520.28,520.78,520.28,520.61,10288.0,517.1854,517.6824,517.1854,517.5134,10288.0
2023-07-05 15:35:00,520.68,521.16,520.65,521.06,13107.0,517.583,518.0602,517.5532,517.9607,13107.0
2023-07-05 15:40:00,521.13,521.4,520.99,521.08,10121.0,518.0303,518.2987,517.8912,517.9806,10121.0
2023-07-05 15:45:00,520.99,521.62,520.76,521.62,20092.0,517.8912,518.5174,517.6625,518.5174,20092.0
2023-07-05 15:50:00,521.55,521.67,520.99,521.1,23936.0,518.4478,518.5671,517.8912,518.0005,23936.0
2023-07-05 15:55:00,521.01,521.39,520.41,520.6,51271.0,517.911,518.2888,517.3146,517.5035,51271.0
2023-07-06 09:30:00,514.79,517.27,509.02,516.9,74161.0,511.728,514.1933,505.9924,513.8255,74161.0
2023-07-06 09:35:00,517.35,517.97,512.67,514.05,16060.0,514.2728,514.8891,509.6207,510.9924,16060.0
2023-07-06 09:40:00,514.28,515.51,513.39,513.97,17504.0,511.2211,512.4438,510.3364,510.9129,17504.0
2023-07-06 09:45:00,514.34,515.53,513.37,515.22,24581.0,511.2807,512.4636,510.3165,512.1555,24581.0
2023-07-06 09:50:00,515.22,516.52,514.07,514.82,14079.0,512.1555,513.4478,511.0123,511.7579,14079.0
2023-07-06 09:55:00,514.82,516.5,513.6,516.1,11648.0,511.7579,513.4279,510.5451,513.0302,11648.0
2023-07-06 10:00:00,515.35,516.11,514.05,514.21,10199.0,512.2847,513.0402,510.9924,511.1515,10199.0
2023-07-06 10:05:00,514.21,514.53,513.01,513.78,27153.0,511.1515,511.4696,509.9586,510.724,27153.0
2023-07-06 10:10:00,513.8,514.35,513.43,514.07,18317.0,510.7439,511.2907,510.3761,511.0123,18317.0
2023-07-06 10:15:00,513.75,514.73,513.75,514.59,2843.0,510.6942,511.6684,510.6942,511.5292,2843.0
2023-07-06 10:20:00,514.18,514.87,513.78,514.15,4825.0,511.1217,511.8076,510.724,511.0918,4825.0
2023-07-06 10:25:00,514.2,515.58,513.84,514.53,15217.0,511.1415,512.5133,510.7837,511.4696,15217.0
2023-07-06 10:30:00,514.62,514.62,513.0,513.27,6481.0,511.5591,511.5591,509.9487,510.2171,6481.0
2023-07-06 10:35:00,513.5,513.51,511.71,512.35,7335.0,510.4457,510.4557,508.6664,509.3026,7335.0
2023-07-06 10:40:00,512.29,512.29,511.67,512.24,5828.0,509.2429,509.2429,508.6266,509.1932,5828.0
2023-07-06 10:45:00,511.95,513.19,511.67,512.96,15012.0,508.9049,510.1376,508.6266,509.9089,15012.0
2023-07-06 10:50:00,512.6,513.16,511.69,512.29,14778.0,509.5511,510.1077,508.6465,509.2429,14778.0
2023-07-06 10:55:00,512.3,513.38,512.3,513.25,8213.0,509.2529,510.3264,509.2529,510.1972,8213.0
2023-07-06 11:00:00,513.38,513.64,512.92,512.96,3089.0,510.3264,510.5849,509.8692,509.9089,3089.0
2023-07-06 11:05:00,513.2,513.78,513.08,513.6,6020.0,510.1475,510.724,510.0282,510.5451,6020.0
2023-07-06 11:10:00,513.44,513.44,512.58,513.08,7578.0,510.3861,510.3861,509.5312,510.0282,7578.0
2023-07-06 11:15:00,513.4,514.37,513.15,514.05,5055.0,510.3463,511.3105,510.0978,510.9924,5055.0
2023-07-06 11:20:00,513.88,514.05,512.59,513.42,6490.0,510.8235,510.9924,509.5411,510.3662,6490.0
2023-07-06 11:25:00,513.32,514.12,513.27,513.76,2870.0,510.2668,511.062,510.2171,510.7042,2870.0
2023-07-06 11:30:00,513.94,514.03,513.47,514.02,8836.0,510.8831,510.9726,510.4159,510.9626,8836.0
2023-07-06 11:35:00,514.01,514.46,513.49,514.35,2353.0,510.9527,511.4,510.4358,511.2907,2353.0
2023-07-06 11:40:00,514.24,514.76,513.67,513.67,2844.0,511.1813,511.6982,510.6147,510.6147,2844.0
2023-07-06 11:45:00,513.82,514.48,513.57,513.99,5220.0,510.7638,511.4199,510.5153,510.9328,5220.0
2023-07-06 11:50:00,513.61,514.15,513.6,514.15,4988.0,510.5551,511.0918,510.5451,511.0918,4988.0
2023-07-06 11:55:00,514.27,514.56,514.15,514.56,1504.0,511.2111,511.4994,511.0918,511.4994,1504.0
2023-07-06 12:00:00,514.7,514.71,514.56,514.63,600.0,511.6386,511.6485,511.4994,511.569,600.0
2023-07-06 12:05:00,514.63,515.02,514.32,514.98,5094.0,511.569,511.9567,511.2608,511.9169,5094.0
2023-07-06 12:10:00,514.93,514.93,514.41,514.41,2090.0,511.8672,511.8672,511.3503,511.3503,2090.0
2023-07-06 12:15:00,514.44,514.87,514.43,514.43,2223.0,511.3801,511.8076,511.3702,511.3702,2223.0
2023-07-06 12:20:00,514.77,514.85,514.77,514.84,600.0,511.7082,511.7877,511.7082,511.7777,600.0
2023-07-06 12:25:00,514.84,515.42,514.84,515.42,2034.0,511.7777,512.3543,511.7777,512.3543,2034.0
2023-07-06 12:30:00,515.57,515.87,515.57,515.69,1186.0,512.5034,512.8016,512.5034,512.6227,1186.0
2023-07-06 12:35:00,515.96,515.96,514.66,515.11,4315.0,512.8911,512.8911,511.5988,512.0461,4315.0
2023-07-06 12:40:00,515.06,515.41,515.06,515.24,3513.0,511.9964,512.3444,511.9964,512.1754,3513.0
2023-07-06 12:45:00,515.24,515.9,515.24,515.9,3868.0,512.1754,512.8314,512.1754,512.8314,3868.0
2023-07-06 12:50:00,515.86,515.86,515.4,515.4,504.0,512.7917,512.7917,512.3344,512.3344,504.0
2023-07-06 12:55:00,515.66,516.11,515.59,515.96,2102.0,512.5929,513.0402,512.5233,512.8911,2102.0
2023-07-06 13:00:00,516.14,516.16,515.99,516.1,783.0,513.07,513.0899,512.9209,513.0302,783.0
2023-07-06 13:05:00,516.1,516.98,516.01,516.87,10694.0,513.0302,513.905,512.9408,513.7957,10694.0
2023-07-06 13:10:00,517.0,517.54,516.9,517.32,5124.0,513.9249,514.4617,513.8255,514.243,5124.0
2023-07-06 13:15:00,517.1,517.13,516.83,517.13,3288.0,514.0243,514.0541,513.7559,514.0541,3288.0
2023-07-06 13:20:00,516.88,517.7,516.72,517.37,3133.0,513.8056,514.6207,513.6466,514.2927,3133.0
2023-07-06 13:25:00,517.77,517.78,517.09,517.11,4145.0,514.6903,514.7003,514.0144,514.0342,4145.0
2023-07-06 13:30:00,517.17,517.44,516.96,517.42,2866.0,514.0939,514.3623,513.8851,514.3424,2866.0
2023-07-06 13:35:00,517.22,517.73,517.21,517.73,1711.0,514.1436,514.6506,514.1336,514.6506,1711.0
2023-07-06 13:40:00,517.73,518.41,517.62,518.37,12287.0,514.6506,515.3265,514.5412,515.2867,12287.0
2023-07-06 13:45:00,518.35,518.35,518.11,518.18,4010.0,515.2669,515.2669,515.0283,515.0979,4010.0
2023-07-06 13:50:00,518.35,518.91,518.16,518.46,6049.0,515.2669,515.8235,515.078,515.3762,6049.0
2023-07-06 13:55:00,518.46,518.93,518.43,518.59,3104.0,515.3762,515.8434,515.3464,515.5054,3104.0
2023-07-06 14:00:00,518.72,518.77,518.56,518.71,3060.0,515.6347,515.6844,515.4756,515.6247,3060.0
2023-07-06 14:05:00,518.61,519.07,518.51,518.8,6740.0,515.5253,515.9826,515.4259,515.7142,6740.0
2023-07-06 14:10:00,518.84,518.84,518.35,518.48,5278.0,515.754,515.754,515.2669,515.3961,5278.0
2023-07-06 14:15:00,518.48,518.79,518.24,518.78,8542.0,515.3961,515.7042,515.1575,515.6943,8542.0
2023-07-06 14:20:00,518.78,519.04,518.36,518.5,3617.0,515.6943,515.9528,515.2768,515.416,3617.0
2023-07-06 14:25:00,518.6,518.6,518.11,518.17,3123.0,515.5154,515.5154,515.0283,515.0879,3123.0
2023-07-06 14:30:00,518.21,518.26,517.77,517.86,2719.0,515.1277,515.1774,514.6903,514.7798,2719.0
2023-07-06 14:35:00,517.91,518.5,517.88,518.34,6987.0,514.8295,515.416,514.7997,515.2569,6987.0
2023-07-06 14:40:00,518.15,518.16,517.82,517.99,6094.0,515.0681,515.078,514.74,514.909,6094.0
2023-07-06 14:45:00,517.88,518.1,517.88,517.9,1626.0,514.7997,515.0184,514.7997,514.8195,1626.0
2023-07-06 14:50:00,517.9,518.0,517.42,517.62,17932.0,514.8195,514.9189,514.3424,514.5412,17932.0
2023-07-06 14:55:00,517.61,517.61,516.65,516.76,4559.0,514.5313,514.5313,513.577,513.6863,4559.0
2023-07-06 15:00:00,516.83,517.14,516.66,517.06,7218.0,513.7559,514.0641,513.5869,513.9845,7218.0
2023-07-06 15:05:00,516.91,517.12,516.73,517.06,14785.0,513.8354,514.0442,513.6565,513.9845,14785.0
2023-07-06 15:10:00,516.73,517.14,516.73,517.11,2146.0,513.6565,514.0641,513.6565,514.0342,2146.0
2023-07-06 15:15:00,517.04,517.86,517.04,517.84,3592.0,513.9647,514.7798,513.9647,514.7599,3592.0
2023-07-06 15:20:00,517.84,517.96,517.74,517.75,4185.0,514.7599,514.8792,514.6605,514.6704,4185.0
2023-07-06 15:25:00,517.77,517.82,517.42,517.42,2700.0,514.6903,514.74,514.3424,514.3424,2700.0
2023-07-06 15:30:00,517.43,517.43,517.02,517.36,5677.0,514.3523,514.3523,513.9448,514.2828,5677.0
2023-07-06 15:35:00,517.22,517.42,517.19,517.24,3889.0,514.1436,514.3424,514.1138,514.1635,3889.0
2023-07-06 15:40:00,517.33,517.53,517.13,517.31,12627.0,514.2529,514.4517,514.0541,514.2331,12627.0
2023-07-06 15:45:00,517.24,517.69,517.13,517.69,10459.0,514.1635,514.6108,514.0541,514.6108,10459.0
2023-07-06 15:50:00,517.88,518.04,516.8,517.24,16732.0,514.7997,514.9587,513.7261,514.1635,16732.0
2023-07-06 15:55:00,517.33,517.99,517.13,517.32,40570.0,514.2529,514.909,514.0541,514.243,40570.0
2023-07-07 09:30:00,515.0,517.1,514.76,517.0,33397.0,511.9368,514.0243,511.6982,513.9249,33397.0
2023-07-07 09:35:00,517.07,517.38,515.98,517.0,7196.0,513.9945,514.3026,512.911,513.9249,7196.0
2023-07-07 09:40:00,516.94,517.56,516.12,516.13,20936.0,513.8653,514.4816,513.0501,513.0601,20936.0
2023-07-07 09:45:00,516.14,516.49,514.87,516.24,7264.0,513.07,513.4179,511.8076,513.1694,7264.0
2023-07-07 09:50:00,516.23,517.04,515.73,516.13,9171.0,513.1595,513.9647,512.6624,513.0601,9171.0
2023-07-07 09:55:00,515.99,516.96,515.79,516.52,5849.0,512.9209,513.8851,512.7221,513.4478,5849.0
2023-07-07 10:00:00,516.3,516.87,516.25,516.82,4300.0,513.2291,513.7957,513.1794,513.746,4300.0
2023-07-07 10:05:00,516.51,516.99,516.26,516.42,18047.0,513.4378,513.915,513.1893,513.3483,18047.0
2023-07-07 10:10:00,516.26,516.77,515.83,515.97,11387.0,513.1893,513.6963,512.7619,512.901,11387.0
2023-07-07 10:15:00,515.97,516.1,515.39,515.98,14195.0,512.901,513.0302,512.3245,512.911,14195.0
2023-07-07 10:20:00,515.98,516.12,515.45,516.12,7390.0,512.911,513.0501,512.3841,513.0501,7390.0
2023-07-07 10:25:00,515.95,517.0,515.94,516.15,3826.0,512.8811,513.9249,512.8712,513.08,3826.0
2023-07-07 10:30:00,516.13,516.25,515.45,515.72,7894.0,513.0601,513.1794,512.3841,512.6525,7894.0
2023-07-07 10:35:00,515.65,516.06,515.57,515.95,5641.0,512.5829,512.9905,512.5034,512.8811,5641.0
2023-07-07 10:40:00,516.08,516.69,516.08,516.36,2300.0,513.0104,513.6167,513.0104,513.2887,2300.0
2023-07-07 10:45:00,516.66,516.66,516.0,516.23,3409.0,513.5869,513.5869,512.9308,513.1595,3409.0
2023-07-07 10:50:00,515.95,516.09,515.77,516.0,5217.0,512.8811,513.0203,512.7022,512.9308,5217.0
2023-07-07 10:55:00,515.88,516.76,515.75,516.62,12291.0,512.8116,513.6863,512.6823,513.5472,12291.0
2023-07-07 11:00:00,516.51,516.52,516.0,516.29,5249.0,513.4378,513.4478,512.9308,513.2191,5249.0
2023-07-07 11:05:00,516.12,516.61,516.11,516.14,3129.0,513.0501,513.5372,513.0402,513.07,3129.0
2023-07-07 11:10:00,516.15,516.58,516.13,516.26,4074.0,513.08,513.5074,513.0601,513.1893,4074.0
2023-07-07 11:15:00,516.23,516.27,515.96,516.18,4796.0,513.1595,513.1992,512.8911,513.1098,4796.0
2023-07-07 11:20:00,516.12,516.3,516.0,516.0,3509.0,513.0501,513.2291,512.9308,512.9308,3509.0
2023-07-07 11:25:00,516.02,516.03,515.18,515.87,12342.0,512.9507,512.9607,512.1157,512.8016,12342.0
2023-07-07 11:30:00,515.8,516.24,515.26,515.5,7995.0,512.732,513.1694,512.1952,512.4338,7995.0
2023-07-07 11:35:00,515.31,515.51,514.98,515.07,4295.0,512.2449,512.4438,511.9169,512.0064,4295.0
2023-07-07 11:40:00,515.1,515.65,515.1,515.65,2543.0,512.0362,512.5829,512.0362,512.5829,2543.0
2023-07-07 11:45:00,515.42,515.72,515.1,515.72,4180.0,512.3543,512.6525,512.0362,512.6525,4180.0
2023-07-07 11:50:00,515.62,516.14,515.41,515.92,15214.0,512.5531,513.07,512.3444,512.8513,15214.0
2023-07-07 11:55:00,515.94,516.24,515.77,515.94,11579.0,512.8712,513.1694,512.7022,512.8712,11579.0
2023-07-07 12:00:00,515.78,515.94,515.54,515.74,5631.0,512.7122,512.8712,512.4736,512.6724,5631.0
2023-07-07 12:05:00,515.76,516.66,515.76,516.66,2195.0,512.6923,513.5869,512.6923,513.5869,2195.0
2023-07-07 12:10:00,516.81,516.99,516.74,516.95,2563.0,513.736,513.915,513.6664,513.8752,2563.0
2023-07-07 12:15:00,516.79,517.39,516.59,516.81,4836.0,513.7161,514.3126,513.5173,513.736,4836.0
2023-07-07 12:20:00,516.77,516.78,516.23,516.3,2598.0,513.6963,513.7062,513.1595,513.2291,2598.0
2023-07-07 12:25:00,516.26,516.37,516.04,516.32,3679.0,513.1893,513.2986,512.9706,513.2489,3679.0
2023-07-07 12:30:00,516.29,516.59,515.99,516.49,6585.0,513.2191,513.5173,512.9209,513.4179,6585.0
2023-07-07 12:35:00,516.52,517.88,516.33,517.78,8030.0,513.4478,514.7997,513.2589,514.7003,8030.0
2023-07-07 12:40:00,517.62,518.17,517.24,518.04,4243.0,514.5412,515.0879,514.1635,514.9587,4243.0
2023-07-07 12:45:00,517.97,517.99,517.1,517.1,1666.0,514.8891,514.909,514.0243,514.0243,1666.0
2023-07-07 12:50:00,517.11,517.5,517.02,517.17,6410.0,514.0342,514.4219,513.9448,514.0939,6410.0
2023-07-07 12:55:00,517.1,517.64,516.75,517.64,5084.0,514.0243,514.5611,513.6764,514.5611,5084.0
2023-07-07 13:00:00,518.26,518.68,518.26,518.5,859.0,515.1774,515.5949,515.1774,515.416,859.0
2023-07-07 13:05:00,518.74,518.74,518.53,518.66,646.0,515.6545,515.6545,515.4458,515.575,646.0
2023-07-07 13:10:00,518.78,519.09,518.58,518.59,942.0,515.6943,516.0025,515.4955,515.5054,942.0
2023-07-07 13:15:00,518.73,518.73,518.59,518.67,338.0,515.6446,515.6446,515.5054,515.585,338.0
2023-07-07 13:20:00,518.52,519.18,518.29,519.18,3933.0,515.4359,516.0919,515.2072,516.0919,3933.0
2023-07-07 13:25:00,519.24,519.32,518.61,519.23,5252.0,516.1516,516.2311,515.5253,516.1416,5252.0
2023-07-07 13:30:00,519.31,519.46,519.02,519.13,4793.0,516.2212,516.3703,515.9329,516.0422,4793.0
2023-07-07 13:35:00,518.86,518.97,518.27,518.3,4333.0,515.7738,515.8832,515.1873,515.2172,4333.0
2023-07-07 13:40:00,518.4,518.43,518.11,518.17,1670.0,515.3166,515.3464,515.0283,515.0879,1670.0
2023-07-07 13:45:00,518.03,518.18,517.17,517.17,3228.0,514.9488,515.0979,514.0939,514.0939,3228.0
2023-07-07 13:50:00,517.11,517.3,516.6,516.6,1603.0,514.0342,514.2231,513.5273,513.5273,1603.0
2023-07-07 13:55:00,516.55,516.9,516.01,516.1,3650.0,513.4776,513.8255,512.9408,513.0302,3650.0
2023-07-07 14:00:00,516.23,516.23,515.64,516.17,3130.0,513.1595,513.1595,512.573,513.0998,3130.0
2023-07-07 14:05:00,516.19,516.5,516.18,516.3,2317.0,513.1197,513.4279,513.1098,513.2291,2317.0
2023-07-07 14:10:00,515.98,515.98,515.28,515.73,4496.0,512.911,512.911,512.2151,512.6624,4496.0
2023-07-07 14:15:00,515.51,515.74,515.18,515.18,2697.0,512.4438,512.6724,512.1157,512.1157,2697.0
2023-07-07 14:20:00,515.45,515.46,514.93,515.06,1920.0,512.3841,512.3941,511.8672,511.9964,1920.0
2023-07-07 14:25:00,514.98,515.61,514.91,515.39,3827.0,511.9169,512.5432,511.8473,512.3245,3827.0
2023-07-07 14:30:00,515.34,515.34,514.91,515.14,2692.0,512.2748,512.2748,511.8473,512.076,2692.0
2023-07-07 14:35:00,515.11,515.11,514.46,514.47,4342.0,512.0461,512.0461,511.4,511.4099,4342.0
2023-07-07 14:40:00,514.47,515.08,514.47,514.72,3133.0,511.4099,512.0163,511.4099,511.6585,3133.0
2023-07-07 14:45:00,515.01,515.65,514.99,515.6,7515.0,511.9467,512.5829,511.9269,512.5332,7515.0
2023-07-07 14:50:00,515.71,515.71,515.19,515.28,2009.0,512.6426,512.6426,512.1257,512.2151,2009.0
2023-07-07 14:55:00,515.25,515.48,515.0,515.48,3929.0,512.1853,512.4139,511.9368,512.4139,3929.0
2023-07-07 15:00:00,515.35,515.6,514.99,514.99,3488.0,512.2847,512.5332,511.9269,511.9269,3488.0
2023-07-07 15:05:00,515.13,515.73,514.97,515.73,8064.0,512.066,512.6624,511.907,512.6624,8064.0
2023-07-07 15:10:00,515.4,515.42,515.0,515.13,3538.0,512.3344,512.3543,511.9368,512.066,3538.0
2023-07-07 15:15:00,515.04,515.22,514.74,515.0,5229.0,511.9766,512.1555,511.6783,511.9368,5229.0
2023-07-07 15:20:00,515.05,515.23,515.02,515.14,2581.0,511.9865,512.1654,511.9567,512.076,2581.0
2023-07-07 15:25:00,515.26,515.6,515.21,515.25,3889.0,512.1952,512.5332,512.1455,512.1853,3889.0
2023-07-07 15:30:00,515.16,515.9,515.16,515.9,5275.0,512.0958,512.8314,512.0958,512.8314,5275.0
2023-07-07 15:35:00,515.81,515.83,515.32,515.32,3380.0,512.742,512.7619,512.2549,512.2549,3380.0
2023-07-07 15:40:00,515.32,515.36,515.03,515.17,4512.0,512.2549,512.2947,511.9666,512.1058,4512.0
2023-07-07 15:45:00,515.12,515.34,514.39,514.6,6635.0,512.0561,512.2748,511.3304,511.5392,6635.0
2023-07-07 15:50:00,514.36,514.72,513.76,514.38,13846.0,511.3006,511.6585,510.7042,511.3205,13846.0
2023-07-07 15:55:00,514.32,514.32,513.31,513.85,27166.0,511.2608,511.2608,510.2568,510.7936,27166.0
2023-07-10 09:30:00,512.49,513.72,511.31,511.31,23151.0,509.4417,510.6644,508.2687,508.2687,23151.0
2023-07-10 09:35:00,511.19,513.68,511.19,513.37,6076.0,508.1495,510.6246,508.1495,510.3165,6076.0
2023-07-10 09:40:00,513.86,515.56,513.85,515.56,10783.0,510.8036,512.4935,510.7936,512.4935,10783.0
2023-07-10 09:45:00,516.0,517.63,515.92,517.61,10398.0,512.9308,514.5511,512.8513,514.5313,10398.0
2023-07-10 09:50:00,517.9,518.7,517.07,518.04,10381.0,514.8195,515.6148,513.9945,514.9587,10381.0
2023-07-10 09:55:00,517.92,518.54,517.5,518.54,5925.0,514.8394,515.4557,514.4219,515.4557,5925.0
2023-07-10 10:00:00,518.34,518.56,517.53,517.58,3948.0,515.2569,515.4756,514.4517,514.5014,3948.0
2023-07-10 10:05:00,517.68,517.95,517.36,517.38,2832.0,514.6009,514.8692,514.2828,514.3026,2832.0
2023-07-10 10:10:00,517.48,517.48,515.4,515.45,3162.0,514.402,514.402,512.3344,512.3841,3162.0
2023-07-10 10:15:00,515.45,515.5,514.92,515.35,3721.0,512.3841,512.4338,511.8573,512.2847,3721.0
2023-07-10 10:20:00,515.56,515.97,515.01,515.95,9181.0,512.4935,512.901,511.9467,512.8811,9181.0
2023-07-10 10:25:00,516.31,516.78,515.0,515.68,3189.0,513.239,513.7062,511.9368,512.6127,3189.0
2023-07-10 10:30:00,515.68,515.68,514.61,514.69,3250.0,512.6127,512.6127,511.5491,511.6286,3250.0
2023-07-10 10:35:00,514.49,514.99,514.4,514.68,2743.0,511.4298,511.9269,511.3404,511.6187,2743.0
2023-07-10 10:40:00,514.76,514.76,514.23,514.23,2163.0,511.6982,511.6982,511.1714,511.1714,2163.0
2023-07-10 10:45:00,514.23,514.23,513.75,513.89,3132.0,511.1714,511.1714,510.6942,510.8334,3132.0
2023-07-10 10:50:00,514.08,514.16,513.56,513.56,5633.0,511.0223,511.1018,510.5054,510.5054,5633.0
2023-07-10 10:55:00,513.51,514.27,513.11,514.26,7005.0,510.4557,511.2111,510.058,511.2012,7005.0
2023-07-10 11:00:00,514.63,514.88,514.23,514.61,7526.0,511.569,511.8175,511.1714,511.5491,7526.0
2023-07-10 11:05:00,514.57,515.03,514.13,514.13,3520.0,511.5093,511.9666,511.072,511.072,3520.0
2023-07-10 11:10:00,514.14,514.57,514.04,514.24,2557.0,511.0819,511.5093,510.9825,511.1813,2557.0
2023-07-10 11:15:00,514.14,515.07,514.14,515.0,8045.0,511.0819,512.0064,511.0819,511.9368,8045.0
2023-07-10 11:20:00,515.0,516.07,514.97,515.85,5285.0,511.9368,513.0004,511.907,512.7817,5285.0
2023-07-10 11:25:00,515.82,516.66,515.8,516.36,3243.0,512.7519,513.5869,512.732,513.2887,3243.0
2023-07-10 11:30:00,516.38,516.57,515.88,515.88,4364.0,513.3086,513.4975,512.8116,512.8116,4364.0
2023-07-10 11:35:00,515.9,515.91,515.58,515.67,2028.0,512.8314,512.8414,512.5133,512.6028,2028.0
2023-07-10 11:40:00,515.69,516.52,515.62,516.52,4641.0,512.6227,513.4478,512.5531,513.4478,4641.0
2023-07-10 11:45:00,516.35,516.7,516.18,516.33,2985.0,513.2788,513.6267,513.1098,513.2589,2985.0
2023-07-10 11:50:00,516.49,517.13,516.49,517.13,4866.0,513.4179,514.0541,513.4179,514.0541,4866.0
2023-07-10 11:55:00,517.15,517.26,517.06,517.06,1708.0,514.074,514.1833,513.9845,513.9845,1708.0
2023-07-10 12:00:00,516.93,516.93,515.9,516.0,10344.0,513.8553,513.8553,512.8314,512.9308,10344.0
2023-07-10 12:05:00,516.23,517.17,516.23,516.88,1900.0,513.1595,514.0939,513.1595,513.8056,1900.0
2023-07-10 12:10:00,517.12,517.32,517.07,517.14,1632.0,514.0442,514.243,513.9945,514.0641,1632.0
2023-07-10 12:15:00,517.12,517.9,517.12,517.9,2105.0,514.0442,514.8195,514.0442,514.8195,2105.0
2023-07-10 12:20:00,518.11,518.91,518.11,518.57,4811.0,515.0283,515.8235,515.0283,515.4856,4811.0
2023-07-10 12:25:00,518.57,518.61,518.43,518.47,2387.0,515.4856,515.5253,515.3464,515.3862,2387.0
2023-07-10 12:30:00,518.47,518.92,518.43,518.58,1753.0,515.3862,515.8335,515.3464,515.4955,1753.0
2023-07-10 12:35:00,518.58,518.58,517.48,517.48,2200.0,515.4955,515.4955,514.402,514.402,2200.0
2023-07-10 12:40:00,517.62,517.89,517.47,517.82,7100.0,514.5412,514.8096,514.3921,514.74,7100.0
2023-07-10 12:45:00,517.93,517.93,517.49,517.59,4097.0,514.8494,514.8494,514.412,514.5114,4097.0
2023-07-10 12:50:00,517.78,517.78,516.96,517.1,1761.0,514.7003,514.7003,513.8851,514.0243,1761.0
2023-07-10 12:55:00,517.11,517.18,516.94,517.0,2810.0,514.0342,514.1038,513.8653,513.9249,2810.0
2023-07-10 13:00:00,517.07,517.2,516.94,516.95,4440.0,513.9945,514.1237,513.8653,513.8752,4440.0
2023-07-10 13:05:00,516.91,517.28,516.78,517.2,9174.0,513.8354,514.2032,513.7062,514.1237,9174.0
2023-07-10 13:10:00,517.2,517.66,517.11,517.66,8288.0,514.1237,514.581,514.0342,514.581,8288.0
2023-07-10 13:15:00,517.72,518.84,517.66,518.72,3535.0,514.6406,515.754,514.581,515.6347,3535.0
2023-07-10 13:20:00,518.52,518.53,517.7,517.81,3274.0,515.4359,515.4458,514.6207,514.7301,3274.0
2023-07-10 13:25:00,517.79,518.18,517.61,518.18,4175.0,514.7102,515.0979,514.5313,515.0979,4175.0
2023-07-10 13:30:00,518.23,518.27,517.49,517.53,1464.0,515.1476,515.1873,514.412,514.4517,1464.0
2023-07-10 13:35:00,517.36,517.36,517.07,517.21,1517.0,514.2828,514.2828,513.9945,514.1336,1517.0
2023-07-10 13:40:00,517.44,518.1,517.44,518.07,1828.0,514.3623,515.0184,514.3623,514.9885,1828.0
2023-07-10 13:45:00,517.86,517.86,517.32,517.32,1001.0,514.7798,514.7798,514.243,514.243,1001.0
2023-07-10 13:50:00,517.18,517.37,516.9,516.9,2773.0,514.1038,514.2927,513.8255,513.8255,2773.0
2023-07-10 13:55:00,516.9,517.42,516.9,517.42,2205.0,513.8255,514.3424,513.8255,514.3424,2205.0
2023-07-10 14:00:00,517.15,517.15,516.87,516.88,1541.0,514.074,514.074,513.7957,513.8056,1541.0
2023-07-10 14:05:00,516.86,517.19,516.78,516.78,2469.0,513.7857,514.1138,513.7062,513.7062,2469.0
2023-07-10 14:10:00,516.75,516.99,516.71,516.99,2036.0,513.6764,513.915,513.6366,513.915,2036.0
2023-07-10 14:15:00,517.06,517.06,516.66,516.88,1257.0,513.9845,513.9845,513.5869,513.8056,1257.0
2023-07-10 14:20:00,516.81,517.03,516.8,516.88,1886.0,513.736,513.9547,513.7261,513.8056,1886.0
2023-07-10 14:25:00,516.99,516.99,516.79,516.81,625.0,513.915,513.915,513.7161,513.736,625.0
2023-07-10 14:30:00,516.74,516.95,516.67,516.67,1945.0,513.6664,513.8752,513.5969,513.5969,1945.0
2023-07-10 14:35:00,516.69,516.69,516.31,516.31,2669.0,513.6167,513.6167,513.239,513.239,2669.0
2023-07-10 14:40:00,516.2,516.49,516.04,516.44,3527.0,513.1297,513.4179,512.9706,513.3682,3527.0
2023-07-10 14:45:00,516.21,516.21,515.96,515.96,1555.0,513.1396,513.1396,512.8911,512.8911,1555.0
2023-07-10 14:50:00,516.07,516.52,516.07,516.51,2605.0,513.0004,513.4478,513.0004,513.4378,2605.0
2023-07-10 14:55:00,516.53,516.82,516.52,516.58,2733.0,513.4577,513.746,513.4478,513.5074,2733.0
2023-07-10 15:00:00,516.76,516.84,516.41,516.55,4746.0,513.6863,513.7658,513.3384,513.4776,4746.0
2023-07-10 15:05:00,516.57,516.71,516.34,516.35,1600.0,513.4975,513.6366,513.2688,513.2788,1600.0
2023-07-10 15:10:00,516.18,516.61,516.18,516.6,1920.0,513.1098,513.5372,513.1098,513.5273,1920.0
2023-07-10 15:15:00,516.57,516.57,516.06,516.1,2223.0,513.4975,513.4975,512.9905,513.0302,2223.0
2023-07-10 15:20:00,516.14,516.16,515.85,515.89,3280.0,513.07,513.0899,512.7817,512.8215,3280.0
2023-07-10 15:25:00,515.83,516.33,515.83,516.3,3799.0,512.7619,513.2589,512.7619,513.2291,3799.0
2023-07-10 15:30:00,516.29,516.29,515.74,515.75,1616.0,513.2191,513.2191,512.6724,512.6823,1616.0
2023-07-10 15:35:00,515.79,515.92,515.67,515.85,4669.0,512.7221,512.8513,512.6028,512.7817,4669.0
2023-07-10 15:40:00,515.95,515.99,515.69,515.77,4563.0,512.8811,512.9209,512.6227,512.7022,4563.0
2023-07-10 15:45:00,515.88,515.9,515.38,515.59,7905.0,512.8116,512.8314,512.3145,512.5233,7905.0
2023-07-10 15:50:00,515.48,516.08,515.39,515.94,13695.0,512.4139,513.0104,512.3245,512.8712,13695.0
2023-07-10 15:55:00,515.92,517.22,515.88,517.22,64160.0,512.8513,514.1436,512.8116,514.1436,64160.0
2023-07-11 09:30:00,516.3,518.15,516.28,517.65,40337.0,513.2291,515.0681,513.2092,514.571,40337.0
2023-07-11 09:35:00,517.67,519.16,515.27,519.01,11379.0,514.5909,516.072,512.2052,515.9229,11379.0
2023-07-11 09:40:00,519.19,519.99,517.69,518.76,24090.0,516.1019,516.8971,514.6108,515.6744,24090.0
2023-07-11 09:45:00,518.93,519.56,518.81,519.46,10815.0,515.8434,516.4697,515.7241,516.3703,10815.0
2023-07-11 09:50:00,519.56,519.61,518.66,518.86,17024.0,516.4697,516.5194,515.575,515.7738,17024.0
2023-07-11 09:55:00,518.86,519.42,518.48,519.42,13608.0,515.7738,516.3305,515.3961,516.3305,13608.0
2023-07-11 10:00:00,519.71,519.71,518.54,518.82,15715.0,516.6188,516.6188,515.4557,515.7341,15715.0
2023-07-11 10:05:00,518.6,518.83,517.99,518.51,9616.0,515.5154,515.744,514.909,515.4259,9616.0
2023-07-11 10:10:00,518.46,518.67,518.29,518.33,10453.0,515.3762,515.585,515.2072,515.247,10453.0
2023-07-11 10:15:00,518.32,518.66,517.98,518.5,8231.0,515.237,515.575,514.8991,515.416,8231.0
2023-07-11 10:20:00,518.77,518.79,518.22,518.54,8128.0,515.6844,515.7042,515.1376,515.4557,8128.0
2023-07-11 10:25:00,518.63,518.82,518.36,518.7,9303.0,515.5452,515.7341,515.2768,515.6148,9303.0
2023-07-11 10:30:00,518.45,518.79,518.33,518.38,9752.0,515.3663,515.7042,515.247,515.2967,9752.0
2023-07-11 10:35:00,518.38,519.62,518.37,519.48,7222.0,515.2967,516.5293,515.2867,516.3901,7222.0
2023-07-11 10:40:00,519.48,519.48,518.3,518.59,6372.0,516.3901,516.3901,515.2172,515.5054,6372.0
2023-07-11 10:45:00,518.62,519.2,518.4,519.2,9057.0,515.5353,516.1118,515.3166,516.1118,9057.0
2023-07-11 10:50:00,519.2,519.36,518.37,519.02,10048.0,516.1118,516.2709,515.2867,515.9329,10048.0
2023-07-11 10:55:00,518.95,519.38,518.8,519.17,6131.0,515.8633,516.2907,515.7142,516.082,6131.0
2023-07-11 11:00:00,519.25,519.25,518.64,518.64,3877.0,516.1615,516.1615,515.5551,515.5551,3877.0
2023-07-11 11:05:00,518.55,518.76,518.28,518.76,6111.0,515.4657,515.6744,515.1973,515.6744,6111.0
2023-07-11 11:10:00,519.02,519.28,518.78,519.28,6576.0,515.9329,516.1913,515.6943,516.1913,6576.0
2023-07-11 11:15:00,519.2,519.42,518.88,519.06,5691.0,516.1118,516.3305,515.7937,515.9726,5691.0
2023-07-11 11:20:00,519.1,519.1,518.45,518.58,5152.0,516.0124,516.0124,515.3663,515.4955,5152.0
2023-07-11 11:25:00,518.56,518.64,518.28,518.6,7520.0,515.4756,515.5551,515.1973,515.5154,7520.0
2023-07-11 11:30:00,518.63,518.63,518.42,518.57,9143.0,515.5452,515.5452,515.3364,515.4856,9143.0
2023-07-11 11:35:00,518.58,518.83,518.45,518.45,5508.0,515.4955,515.744,515.3663,515.3663,5508.0
2023-07-11 11:40:00,518.51,518.82,518.51,518.64,2467.0,515.4259,515.7341,515.4259,515.5551,2467.0
2023-07-11 11:45:00,518.67,518.86,518.47,518.6,3905.0,515.585,515.7738,515.3862,515.5154,3905.0
2023-07-11 11:50:00,518.63,518.97,518.49,518.83,3650.0,515.5452,515.8832,515.406,515.744,3650.0
2023-07-11 11:55:00,518.89,518.91,518.48,518.67,4971.0,515.8037,515.8235,515.3961,515.585,4971.0
2023-07-11 12:00:00,518.59,518.73,518.48,518.63,6279.0,515.5054,515.6446,515.3961,515.5452,6279.0
2023-07-11 12:05:00,518.7,518.7,518.38,518.49,7548.0,515.6148,515.6148,515.2967,515.406,7548.0
2023-07-11 12:10:00,518.5,519.13,518.49,518.64,5106.0,515.416,516.0422,515.406,515.5551,5106.0
2023-07-11 12:15:00,518.65,518.9,518.65,518.72,1799.0,515.5651,515.8136,515.5651,515.6347,1799.0
2023-07-11 12:20:00,518.75,518.75,518.56,518.6,4144.0,515.6645,515.6645,515.4756,515.5154,4144.0
2023-07-11 12:25:00,518.71,518.73,518.2,518.69,10827.0,515.6247,515.6446,515.1178,515.6048,10827.0
2023-07-11 12:30:00,518.57,518.72,518.45,518.45,3866.0,515.4856,515.6347,515.3663,515.3663,3866.0
2023-07-11 12:35:00,518.5,518.64,518.45,518.63,5102.0,515.416,515.5551,515.3663,515.5452,5102.0
2023-07-11 12:40:00,518.58,518.58,517.8,518.01,18693.0,515.4955,515.4955,514.7201,514.9289,18693.0
2023-07-11 12:45:00,517.99,518.08,516.82,516.82,6732.0,514.909,514.9985,513.746,513.746,6732.0
2023-07-11 12:50:00,516.83,517.01,516.44,516.55,2341.0,513.7559,513.9348,513.3682,513.4776,2341.0
2023-07-11 12:55:00,516.59,516.59,515.93,516.26,4476.0,513.5173,513.5173,512.8613,513.1893,4476.0
2023-07-11 13:00:00,516.08,516.49,515.8,516.07,6739.0,513.0104,513.4179,512.732,513.0004,6739.0
2023-07-11 13:05:00,516.14,516.14,515.59,515.61,1873.0,513.07,513.07,512.5233,512.5432,1873.0
2023-07-11 13:10:00,515.68,516.32,515.35,516.17,9324.0,512.6127,513.2489,512.2847,513.0998,9324.0
2023-07-11 13:15:00,516.29,516.46,516.06,516.28,2102.0,513.2191,513.3881,512.9905,513.2092,2102.0
2023-07-11 13:20:00,516.43,516.43,516.04,516.04,2447.0,513.3583,513.3583,512.9706,512.9706,2447.0
2023-07-11 13:25:00,516.08,516.46,515.96,516.33,3300.0,513.0104,513.3881,512.8911,513.2589,3300.0
2023-07-11 13:30:00,516.34,516.4,516.0,516.0,7034.0,513.2688,513.3285,512.9308,512.9308,7034.0
2023-07-11 13:35:00,515.96,516.12,515.78,516.02,5349.0,512.8911,513.0501,512.7122,512.9507,5349.0
2023-07-11 13:40:00,516.02,516.22,515.92,516.06,6172.0,512.9507,513.1495,512.8513,512.9905,6172.0
2023-07-11 13:45:00,516.07,516.15,515.8,516.12,14225.0,513.0004,513.08,512.732,513.0501,14225.0
2023-07-11 13:50:00,516.07,516.18,516.01,516.18,7324.0,513.0004,513.1098,512.9408,513.1098,7324.0
2023-07-11 13:55:00,516.12,516.55,516.1,516.32,2776.0,513.0501,513.4776,513.0302,513.2489,2776.0
2023-07-11 14:00:00,516.45,516.96,516.28,516.67,3565.0,513.3782,513.8851,513.2092,513.5969,3565.0
2023-07-11 14:05:00,516.65,517.11,516.42,517.11,2796.0,513.577,514.0342,513.3483,514.0342,2796.0
2023-07-11 14:10:00,517.13,517.2,516.78,517.03,5198.0,514.0541,514.1237,513.7062,513.9547,5198.0
2023-07-11 14:15:00,516.98,516.98,516.66,516.8,2328.0,513.905,513.905,513.5869,513.7261,2328.0
2023-07-11 14:20:00,516.64,516.71,516.49,516.71,5634.0,513.567,513.6366,513.4179,513.6366,5634.0
2023-07-11 14:25:00,516.59,517.08,516.4,516.99,5939.0,513.5173,514.0044,513.3285,513.915,5939.0
2023-07-11 14:30:00,517.0,517.28,516.67,516.7,4192.0,513.9249,514.2032,513.5969,513.6267,4192.0
2023-07-11 14:35:00,516.54,516.82,516.4,516.82,4216.0,513.4676,513.746,513.3285,513.746,4216.0
2023-07-11 14:40:00,516.78,517.41,516.77,517.41,8085.0,513.7062,514.3325,513.6963,514.3325,8085.0
2023-07-11 14:45:00,517.31,517.46,517.05,517.29,2572.0,514.2331,514.3822,513.9746,514.2132,2572.0
2023-07-11 14:50:00,517.27,517.28,516.97,517.02,1668.0,514.1933,514.2032,513.8951,513.9448,1668.0
2023-07-11 14:55:00,517.1,517.72,517.09,517.72,2200.0,514.0243,514.6406,514.0144,514.6406,2200.0
2023-07-11 15:00:00,517.68,518.31,517.55,517.85,9774.0,514.6009,515.2271,514.4716,514.7698,9774.0
2023-07-11 15:05:00,517.74,517.74,517.24,517.5,3207.0,514.6605,514.6605,514.1635,514.4219,3207.0
2023-07-11 15:10:00,517.52,517.71,517.37,517.55,4081.0,514.4418,514.6307,514.2927,514.4716,4081.0
2023-07-11 15:15:00,517.48,517.5,517.01,517.38,5691.0,514.402,514.4219,513.9348,514.3026,5691.0
2023-07-11 15:20:00,517.38,518.35,517.38,518.0,8150.0,514.3026,515.2669,514.3026,514.9189,8150.0
2023-07-11 15:25:00,518.0,518.33,518.0,518.01,5494.0,514.9189,515.247,514.9189,514.9289,5494.0
2023-07-11 15:30:00,518.0,518.2,517.93,518.13,14628.0,514.9189,515.1178,514.8494,515.0482,14628.0
2023-07-11 15:35:00,518.07,518.47,518.02,518.03,7126.0,514.9885,515.3862,514.9388,514.9488,7126.0
2023-07-11 15:40:00,518.05,518.82,517.99,518.77,12830.0,514.9687,515.7341,514.909,515.6844,12830.0
2023-07-11 15:45:00,518.78,519.74,518.78,519.73,16784.0,515.6943,516.6486,515.6943,516.6387,16784.0
2023-07-11 15:50:00,520.0,520.13,518.84,518.91,26421.0,516.9071,517.0363,515.754,515.8235,26421.0
2023-07-11 15:55:00,519.02,519.35,518.42,519.27,35405.0,515.9329,516.2609,515.3364,516.1814,35405.0
2023-07-12 09:30:00,525.71,529.05,524.38,525.66,44526.0,522.5831,525.9032,521.261,522.5334,44526.0
2023-07-12 09:35:00,525.81,526.38,523.99,524.59,12688.0,522.6825,523.2491,520.8733,521.4698,12688.0
2023-07-12 09:40:00,524.24,526.97,524.23,526.83,11741.0,521.1218,523.8356,521.1119,523.6964,11741.0
2023-07-12 09:45:00,526.84,527.51,525.71,525.71,12541.0,523.7064,524.3724,522.5831,522.5831,12541.0
2023-07-12 09:50:00,526.34,526.78,525.69,525.98,7904.0,523.2093,523.6467,522.5632,522.8515,7904.0
2023-07-12 09:55:00,525.48,526.57,525.03,526.56,6710.0,522.3545,523.438,521.9071,523.428,6710.0
2023-07-12 10:00:00,526.61,526.61,525.7,525.71,3072.0,523.4777,523.4777,522.5731,522.5831,3072.0
2023-07-12 10:05:00,525.42,525.81,524.81,524.81,4544.0,522.2948,522.6825,521.6884,521.6884,4544.0
2023-07-12 10:10:00,524.75,525.27,524.71,525.25,5724.0,521.6288,522.1457,521.589,522.1258,5724.0
2023-07-12 10:15:00,525.12,525.77,524.61,524.98,6468.0,521.9966,522.6427,521.4896,521.8574,6468.0
2023-07-12 10:20:00,524.68,525.54,524.66,525.33,4270.0,521.5592,522.4141,521.5393,522.2053,4270.0
2023-07-12 10:25:00,525.3,526.82,525.1,526.48,4417.0,522.1755,523.6865,521.9767,523.3485,4417.0
2023-07-12 10:30:00,526.54,526.54,525.37,526.11,5677.0,523.4082,523.4082,522.2451,522.9807,5677.0
2023-07-12 10:35:00,526.05,526.93,526.03,526.4,20278.0,522.9211,523.7958,522.9012,523.269,20278.0
2023-07-12 10:40:00,526.5,526.67,524.91,525.35,3890.0,523.3684,523.5374,521.7878,522.2252,3890.0
2023-07-12 10:45:00,525.37,526.19,525.08,526.18,5905.0,522.2451,523.0602,521.9568,523.0503,5905.0
2023-07-12 10:50:00,526.16,526.28,524.68,525.03,14481.0,523.0304,523.1497,521.5592,521.9071,14481.0
2023-07-12 10:55:00,525.32,525.84,525.18,525.74,11461.0,522.1954,522.7123,522.0562,522.6129,11461.0
2023-07-12 11:00:00,525.72,526.73,525.67,526.7,4103.0,522.593,523.597,522.5433,523.5672,4103.0
2023-07-12 11:05:00,526.68,526.87,526.45,526.79,7490.0,523.5473,523.7362,523.3187,523.6567,7490.0
2023-07-12 11:10:00,526.75,528.44,526.59,528.0,18301.0,523.6169,525.2969,523.4579,524.8595,18301.0
2023-07-12 11:15:00,528.01,528.18,527.76,528.08,13108.0,524.8694,525.0384,524.6209,524.939,13108.0
2023-07-12 11:20:00,528.11,528.11,526.62,527.76,15587.0,524.9688,524.9688,523.4877,524.6209,15587.0
2023-07-12 11:25:00,527.75,528.95,527.12,528.56,10530.0,524.611,525.8038,523.9847,525.4161,10530.0
2023-07-12 11:30:00,528.7,528.86,528.19,528.52,6842.0,525.5553,525.7144,525.0483,525.3764,6842.0
2023-07-12 11:35:00,528.25,528.66,527.86,528.06,13021.0,525.108,525.5155,524.7203,524.9191,13021.0
2023-07-12 11:40:00,528.12,528.12,526.91,527.83,23852.0,524.9788,524.9788,523.776,524.6905,23852.0
2023-07-12 11:45:00,527.72,528.01,527.18,528.0,16881.0,524.5811,524.8694,524.0443,524.8595,16881.0
2023-07-12 11:50:00,527.88,528.5,527.84,528.34,10578.0,524.7402,525.3565,524.7004,525.1974,10578.0
2023-07-12 11:55:00,528.21,528.53,527.93,528.0,19628.0,525.0682,525.3863,524.7899,524.8595,19628.0
2023-07-12 12:00:00,528.04,528.53,527.8,528.14,13641.0,524.8992,525.3863,524.6607,524.9986,13641.0
2023-07-12 12:05:00,527.99,528.33,527.8,527.96,10956.0,524.8495,525.1875,524.6607,524.8197,10956.0
2023-07-12 12:10:00,527.84,528.75,527.84,528.44,14406.0,524.7004,525.605,524.7004,525.2969,14406.0
2023-07-12 12:15:00,528.4,528.49,527.84,528.0,9416.0,525.2571,525.3466,524.7004,524.8595,9416.0
2023-07-12 12:20:00,528.08,528.36,527.93,528.36,4099.0,524.939,525.2173,524.7899,525.2173,4099.0
2023-07-12 12:25:00,528.37,528.5,527.93,528.05,7322.0,525.2273,525.3565,524.7899,524.9092,7322.0
2023-07-12 12:30:00,528.14,528.59,527.92,528.55,8684.0,524.9986,525.446,524.7799,525.4062,8684.0
2023-07-12 12:35:00,528.39,528.94,528.39,528.7,4182.0,525.2471,525.7939,525.2471,525.5553,4182.0
2023-07-12 12:40:00,528.7,529.53,528.51,528.51,5158.0,525.5553,526.3804,525.3664,525.3664,5158.0
2023-07-12 12:45:00,528.46,528.51,527.99,528.23,4975.0,525.3167,525.3664,524.8495,525.0881,4975.0
2023-07-12 12:50:00,528.06,528.18,527.58,528.18,6874.0,524.9191,525.0384,524.442,525.0384,6874.0
2023-07-12 12:55:00,528.19,528.52,528.12,528.38,6206.0,525.0483,525.3764,524.9788,525.2372,6206.0
2023-07-12 13:00:00,528.53,529.17,528.38,528.48,4320.0,525.3863,526.0225,525.2372,525.3366,4320.0
2023-07-12 13:05:00,528.48,528.76,528.3,528.63,3552.0,525.3366,525.6149,525.1577,525.4857,3552.0
2023-07-12 13:10:00,528.63,528.69,528.46,528.57,3317.0,525.4857,525.5454,525.3167,525.4261,3317.0
2023-07-12 13:15:00,528.58,528.76,528.39,528.66,7481.0,525.436,525.6149,525.2471,525.5155,7481.0
2023-07-12 13:20:00,528.73,528.73,528.47,528.72,2634.0,525.5851,525.5851,525.3267,525.5752,2634.0
2023-07-12 13:25:00,528.74,528.81,528.41,528.5,2516.0,525.5951,525.6646,525.267,525.3565,2516.0
2023-07-12 13:30:00,528.49,528.62,527.88,528.31,4225.0,525.3466,525.4758,524.7402,525.1676,4225.0
2023-07-12 13:35:00,528.31,528.4,527.9,528.05,2241.0,525.1676,525.2571,524.7601,524.9092,2241.0
2023-07-12 13:40:00,527.98,528.23,527.95,528.22,3962.0,524.8396,525.0881,524.8098,525.0782,3962.0
2023-07-12 13:45:00,528.22,528.22,527.92,528.16,7673.0,525.0782,525.0782,524.7799,525.0185,7673.0
2023-07-12 13:50:00,528.1,528.31,528.03,528.13,2336.0,524.9589,525.1676,524.8893,524.9887,2336.0
2023-07-12 13:55:00,528.25,528.3,528.01,528.09,3881.0,525.108,525.1577,524.8694,524.9489,3881.0
2023-07-12 14:00:00,528.03,528.25,527.97,528.13,7006.0,524.8893,525.108,524.8296,524.9887,7006.0
2023-07-12 14:05:00,528.13,528.41,528.0,528.23,4925.0,524.9887,525.267,524.8595,525.0881,4925.0
2023-07-12 14:10:00,528.32,528.45,528.2,528.29,4668.0,525.1776,525.3068,525.0583,525.1477,4668.0
2023-07-12 14:15:00,528.29,528.79,528.29,528.42,3282.0,525.1477,525.6448,525.1477,525.277,3282.0
2023-07-12 14:20:00,528.29,528.53,528.28,528.31,2885.0,525.1477,525.3863,525.1378,525.1676,2885.0
2023-07-12 14:25:00,528.24,528.32,528.0,528.16,2674.0,525.098,525.1776,524.8595,525.0185,2674.0
2023-07-12 14:30:00,528.04,528.46,528.0,528.46,3179.0,524.8992,525.3167,524.8595,525.3167,3179.0
2023-07-12 14:35:00,528.32,528.33,528.11,528.24,4847.0,525.1776,525.1875,524.9688,525.098,4847.0
2023-07-12 14:40:00,528.23,528.5,528.06,528.42,6811.0,525.0881,525.3565,524.9191,525.277,6811.0
2023-07-12 14:45:00,528.29,528.43,528.07,528.4,4202.0,525.1477,525.2869,524.9291,525.2571,4202.0
2023-07-12 14:50:00,528.43,528.43,528.02,528.25,5872.0,525.2869,525.2869,524.8793,525.108,5872.0
2023-07-12 14:55:00,528.19,528.54,528.15,528.54,5377.0,525.0483,525.3963,525.0086,525.3963,5377.0
2023-07-12 15:00:00,528.53,528.74,528.53,528.68,4564.0,525.3863,525.5951,525.3863,525.5354,4564.0
2023-07-12 15:05:00,528.6,528.68,528.47,528.5,2407.0,525.4559,525.5354,525.3267,525.3565,2407.0
2023-07-12 15:10:00,528.5,528.5,528.07,528.3,5614.0,525.3565,525.3565,524.9291,525.1577,5614.0
2023-07-12 15:15:00,528.22,528.26,527.56,527.56,17747.0,525.0782,525.1179,524.4221,524.4221,17747.0
2023-07-12 15:20:00,527.12,527.12,525.88,525.88,5013.0,523.9847,523.9847,522.7521,522.7521,5013.0
2023-07-12 15:25:00,525.72,526.03,525.58,525.79,3960.0,522.593,522.9012,522.4539,522.6626,3960.0
2023-07-12 15:30:00,525.86,526.06,525.63,525.92,8109.0,522.7322,522.931,522.5036,522.7918,8109.0
2023-07-12 15:35:00,526.06,526.49,526.02,526.25,2978.0,522.931,523.3584,522.8912,523.1199,2978.0
2023-07-12 15:40:00,526.11,526.37,525.78,526.03,10223.0,522.9807,523.2392,522.6527,522.9012,10223.0
2023-07-12 15:45:00,526.06,526.99,525.92,526.75,12605.0,522.931,523.8555,522.7918,523.6169,12605.0
2023-07-12 15:50:00,526.35,526.49,525.59,526.15,18274.0,523.2193,523.3584,522.4638,523.0205,18274.0
2023-07-12 15:55:00,526.17,526.32,525.01,526.29,61406.0,523.0404,523.1895,521.8873,523.1596,61406.0
2023-07-13 09:30:00,535.0,535.78,533.44,535.43,59573.0,531.8178,532.5932,530.2671,532.2453,59573.0
2023-07-13 09:35:00,535.49,536.22,532.66,534.63,35984.0,532.3049,533.0306,529.4918,531.45,35984.0
2023-07-13 09:40:00,534.57,535.95,533.62,535.89,9920.0,531.3904,532.7622,530.446,532.7025,9920.0
2023-07-13 09:45:00,536.39,536.41,534.89,535.83,13484.0,533.1996,533.2194,531.7085,532.6429,13484.0
2023-07-13 09:50:00,535.8,536.45,534.79,535.17,9076.0,532.6131,533.2592,531.6091,531.9868,9076.0
2023-07-13 09:55:00,534.93,535.99,534.6,535.4,14416.0,531.7482,532.8019,531.4202,532.2155,14416.0
2023-07-13 10:00:00,535.2,535.48,534.63,535.47,10121.0,532.0166,532.295,531.45,532.285,10121.0
2023-07-13 10:05:00,535.24,536.16,535.2,535.53,21206.0,532.0564,532.9709,532.0166,532.3447,21206.0
2023-07-13 10:10:00,535.84,535.85,534.92,535.09,8535.0,532.6528,532.6628,531.7383,531.9073,8535.0
2023-07-13 10:15:00,534.92,535.09,533.77,534.21,13044.0,531.7383,531.9073,530.5951,531.0325,13044.0
2023-07-13 10:20:00,534.17,534.21,532.63,532.74,14137.0,530.9928,531.0325,529.4619,529.5713,14137.0
2023-07-13 10:25:00,532.78,532.78,531.74,532.45,9019.0,529.611,529.611,528.5772,529.283,9019.0
2023-07-13 10:30:00,532.45,532.79,531.22,531.34,6319.0,529.283,529.621,528.0603,528.1796,6319.0
2023-07-13 10:35:00,531.44,533.32,531.43,532.88,8924.0,528.279,530.1478,528.2691,529.7104,8924.0
2023-07-13 10:40:00,532.84,533.43,531.35,532.11,8797.0,529.6707,530.2572,528.1895,528.945,8797.0
2023-07-13 10:45:00,531.74,531.74,529.32,530.02,14001.0,528.5772,528.5772,526.1716,526.8675,14001.0
2023-07-13 10:50:00,529.53,529.89,528.57,529.51,21555.0,526.3804,526.7382,525.4261,526.3605,21555.0
2023-07-13 10:55:00,529.58,531.25,529.58,530.87,7517.0,526.4301,528.0901,526.4301,527.7124,7517.0
2023-07-13 11:00:00,530.55,530.92,530.29,530.52,3850.0,527.3943,527.7621,527.1358,527.3645,3850.0
2023-07-13 11:05:00,530.47,530.53,529.18,530.41,18843.0,527.3148,527.3744,526.0324,527.2551,18843.0
2023-07-13 11:10:00,529.82,530.07,529.22,529.89,5477.0,526.6686,526.9172,526.0722,526.7382,5477.0
2023-07-13 11:15:00,530.07,530.56,529.96,529.96,15098.0,526.9172,527.4042,526.8078,526.8078,15098.0
2023-07-13 11:20:00,530.11,530.11,529.39,529.43,2573.0,526.9569,526.9569,526.2412,526.281,2573.0
2023-07-13 11:25:00,529.27,529.44,528.82,529.41,2697.0,526.1219,526.2909,525.6746,526.2611,2697.0
2023-07-13 11:30:00,529.33,529.49,528.1,528.13,3683.0,526.1816,526.3406,524.9589,524.9887,3683.0
2023-07-13 11:35:00,527.93,528.3,527.55,528.13,10691.0,524.7899,525.1577,524.4121,524.9887,10691.0
2023-07-13 11:40:00,527.88,527.89,527.34,527.5,1840.0,524.7402,524.7501,524.2034,524.3624,1840.0
2023-07-13 11:45:00,527.16,527.68,526.89,527.59,6156.0,524.0245,524.5414,523.7561,524.4519,6156.0
2023-07-13 11:50:00,527.49,527.49,526.08,526.08,3895.0,524.3525,524.3525,522.9509,522.9509,3895.0
2023-07-13 11:55:00,526.08,526.96,526.05,526.53,6280.0,522.9509,523.8257,522.9211,523.3982,6280.0
2023-07-13 12:00:00,526.53,527.19,526.21,527.07,5391.0,523.3982,524.0543,523.0801,523.935,5391.0
2023-07-13 12:05:00,527.16,527.38,526.75,526.75,6051.0,524.0245,524.2432,523.6169,523.6169,6051.0
2023-07-13 12:10:00,526.95,527.34,526.75,526.89,2933.0,523.8157,524.2034,523.6169,523.7561,2933.0
2023-07-13 12:15:00,526.91,527.06,526.37,526.37,2521.0,523.776,523.9251,523.2392,523.2392,2521.0
2023-07-13 12:20:00,526.22,526.42,525.94,526.09,3883.0,523.0901,523.2889,522.8117,522.9608,3883.0
2023-07-13 12:25:00,526.22,526.22,525.53,525.8,4503.0,523.0901,523.0901,522.4042,522.6726,4503.0
2023-07-13 12:30:00,525.8,526.2,525.79,526.09,900.0,522.6726,523.0702,522.6626,522.9608,900.0
2023-07-13 12:35:00,525.97,526.0,525.59,525.61,2102.0,522.8415,522.8714,522.4638,522.4837,2102.0
2023-07-13 12:40:00,525.51,526.02,525.51,525.88,7786.0,522.3843,522.8912,522.3843,522.7521,7786.0
2023-07-13 12:45:00,525.89,525.9,525.32,525.32,2321.0,522.762,522.772,522.1954,522.1954,2321.0
2023-07-13 12:50:00,525.39,525.77,525.33,525.56,4906.0,522.265,522.6427,522.2053,522.434,4906.0
2023-07-13 12:55:00,525.6,525.65,524.81,525.64,5525.0,522.4737,522.5234,521.6884,522.5135,5525.0
2023-07-13 13:00:00,525.62,525.81,525.35,525.54,3037.0,522.4936,522.6825,522.2252,522.4141,3037.0
2023-07-13 13:05:00,525.41,525.48,524.94,525.14,12878.0,522.2849,522.3545,521.8177,522.0165,12878.0
2023-07-13 13:10:00,525.17,525.4,525.02,525.37,9523.0,522.0463,522.2749,521.8972,522.2451,9523.0
2023-07-13 13:15:00,525.38,525.75,525.29,525.69,7603.0,522.2551,522.6229,522.1656,522.5632,7603.0
2023-07-13 13:20:00,525.69,525.69,524.85,524.9,4201.0,522.5632,522.5632,521.7282,521.7779,4201.0
2023-07-13 13:25:00,524.95,525.24,524.64,524.73,3632.0,521.8276,522.1159,521.5195,521.6089,3632.0
2023-07-13 13:30:00,524.68,525.79,524.68,525.64,8011.0,521.5592,522.6626,521.5592,522.5135,8011.0
2023-07-13 13:35:00,525.55,525.55,525.02,525.02,4288.0,522.424,522.424,521.8972,521.8972,4288.0
2023-07-13 13:40:00,525.34,525.34,524.83,524.83,2925.0,522.2153,522.2153,521.7083,521.7083,2925.0
2023-07-13 13:45:00,524.93,524.97,524.51,524.56,4397.0,521.8077,521.8475,521.3902,521.4399,4397.0
2023-07-13 13:50:00,524.68,524.68,524.39,524.46,2951.0,521.5592,521.5592,521.2709,521.3405,2951.0
2023-07-13 13:55:00,524.3,524.69,524.25,524.37,3924.0,521.1815,521.5692,521.1318,521.2511,3924.0
2023-07-13 14:00:00,524.3,524.46,524.02,524.33,3598.0,521.1815,521.3405,520.9031,521.2113,3598.0
2023-07-13 14:05:00,524.24,524.88,524.17,524.88,5132.0,521.1218,521.758,521.0522,521.758,5132.0
2023-07-13 14:10:00,524.92,525.3,524.76,525.17,2350.0,521.7978,522.1755,521.6387,522.0463,2350.0
2023-07-13 14:15:00,525.14,525.5,524.92,524.92,4380.0,522.0165,522.3743,521.7978,521.7978,4380.0
2023-07-13 14:20:00,524.98,524.98,524.58,524.59,2122.0,521.8574,521.8574,521.4598,521.4698,2122.0
2023-07-13 14:25:00,524.73,525.32,524.63,525.24,2700.0,521.6089,522.1954,521.5095,522.1159,2700.0
2023-07-13 14:30:00,525.17,526.06,525.06,526.06,5547.0,522.0463,522.931,521.937,522.931,5547.0
2023-07-13 14:35:00,525.91,526.24,525.29,525.29,3612.0,522.7819,523.1099,522.1656,522.1656,3612.0
2023-07-13 14:40:00,525.15,525.55,524.83,525.25,2798.0,522.0264,522.424,521.7083,522.1258,2798.0
2023-07-13 14:45:00,525.07,525.38,525.06,525.31,1387.0,521.9469,522.2551,521.937,522.1855,1387.0
2023-07-13 14:50:00,525.24,525.24,524.5,524.58,2998.0,522.1159,522.1159,521.3803,521.4598,2998.0
2023-07-13 14:55:00,524.46,525.0,524.27,524.89,3906.0,521.3405,521.8773,521.1517,521.768,3906.0
2023-07-13 15:00:00,524.95,525.28,524.84,525.17,1115.0,521.8276,522.1556,521.7183,522.0463,1115.0
2023-07-13 15:05:00,525.18,525.21,524.98,525.12,4522.0,522.0562,522.0861,521.8574,521.9966,4522.0
2023-07-13 15:10:00,525.27,525.85,525.15,525.71,4143.0,522.1457,522.7223,522.0264,522.5831,4143.0
2023-07-13 15:15:00,525.65,525.86,525.46,525.73,2398.0,522.5234,522.7322,522.3346,522.603,2398.0
2023-07-13 15:20:00,525.93,526.57,525.82,526.57,7760.0,522.8018,523.438,522.6924,523.438,7760.0
2023-07-13 15:25:00,526.65,526.82,525.93,526.29,8544.0,523.5175,523.6865,522.8018,523.1596,8544.0
2023-07-13 15:30:00,526.29,526.42,525.87,525.98,10071.0,523.1596,523.2889,522.7421,522.8515,10071.0
2023-07-13 15:35:00,525.98,525.98,525.44,525.73,7916.0,522.8515,522.8515,522.3147,522.603,7916.0
2023-07-13 15:40:00,525.73,527.02,525.72,527.02,14799.0,522.603,523.8853,522.593,523.8853,14799.0
2023-07-13 15:45:00,527.05,527.41,526.78,526.89,13514.0,523.9151,524.273,523.6467,523.7561,13514.0
2023-07-13 15:50:00,526.93,526.93,525.83,525.94,14169.0,523.7958,523.7958,522.7024,522.8117,14169.0
2023-07-13 15:55:00,525.96,526.81,525.87,526.47,46321.0,522.8316,523.6765,522.7421,523.3386,46321.0
2023-07-14 09:30:00,529.67,530.13,528.67,530.13,21476.0,526.5195,526.9768,525.5255,526.9768,21476.0
2023-07-14 09:35:00,529.39,529.49,527.49,528.0,3788.0,526.2412,526.3406,524.3525,524.8595,3788.0
2023-07-14 09:40:00,528.34,528.39,525.98,526.74,4273.0,525.1974,525.2471,522.8515,523.607,4273.0
2023-07-14 09:45:00,527.14,527.58,526.86,526.97,800.0,524.0046,524.442,523.7262,523.8356,800.0
2023-07-14 09:50:00,527.17,528.74,527.17,528.19,8237.0,524.0344,525.5951,524.0344,525.0483,8237.0
2023-07-14 09:55:00,528.11,528.11,526.99,527.27,4492.0,524.9688,524.9688,523.8555,524.1338,4492.0
2023-07-14 10:00:00,526.96,527.57,526.23,527.57,4176.0,523.8257,524.432,523.1,524.432,4176.0
2023-07-14 10:05:00,527.22,528.8,527.21,528.3,3389.0,524.0841,525.6547,524.0742,525.1577,3389.0
2023-07-14 10:10:00,528.12,529.07,527.84,528.91,4066.0,524.9788,525.9231,524.7004,525.7641,4066.0
2023-07-14 10:15:00,528.86,529.36,528.72,529.12,4551.0,525.7144,526.2114,525.5752,525.9728,4551.0
2023-07-14 10:20:00,528.99,528.99,527.07,527.64,4876.0,525.8436,525.8436,523.935,524.5016,4876.0
2023-07-14 10:25:00,527.65,527.74,526.71,527.16,4101.0,524.5115,524.601,523.5771,524.0245,4101.0
2023-07-14 10:30:00,527.26,527.53,526.88,527.05,4079.0,524.1239,524.3923,523.7461,523.9151,4079.0
2023-07-14 10:35:00,526.97,526.97,525.92,526.39,2772.0,523.8356,523.8356,522.7918,523.259,2772.0
2023-07-14 10:40:00,526.39,526.39,525.87,526.02,1728.0,523.259,523.259,522.7421,522.8912,1728.0
2023-07-14 10:45:00,525.78,526.44,525.31,526.35,7582.0,522.6527,523.3087,522.1855,523.2193,7582.0
2023-07-14 10:50:00,526.0,526.66,525.64,526.43,4576.0,522.8714,523.5274,522.5135,523.2988,4576.0
2023-07-14 10:55:00,526.62,526.81,526.31,526.73,2959.0,523.4877,523.6765,523.1795,523.597,2959.0
2023-07-14 11:00:00,527.04,527.07,526.39,526.67,2420.0,523.9052,523.935,523.259,523.5374,2420.0
2023-07-14 11:05:00,526.83,526.98,526.7,526.98,1895.0,523.6964,523.8455,523.5672,523.8455,1895.0
2023-07-14 11:10:00,526.91,527.43,526.9,527.26,5355.0,523.776,524.2929,523.766,524.1239,5355.0
2023-07-14 11:15:00,527.13,527.43,526.93,527.03,2578.0,523.9946,524.2929,523.7958,523.8952,2578.0
2023-07-14 11:20:00,526.73,526.74,525.97,526.31,4762.0,523.597,523.607,522.8415,523.1795,4762.0
2023-07-14 11:25:00,527.08,527.44,526.96,527.2,4064.0,523.9449,524.3028,523.8257,524.0642,4064.0
2023-07-14 11:30:00,527.2,528.01,527.12,527.73,9960.0,524.0642,524.8694,523.9847,524.5911,9960.0
2023-07-14 11:35:00,527.88,528.0,527.11,527.2,2997.0,524.7402,524.8595,523.9748,524.0642,2997.0
2023-07-14 11:40:00,527.22,527.22,526.61,526.84,2157.0,524.0841,524.0841,523.4777,523.7064,2157.0
2023-07-14 11:45:00,526.81,527.63,526.81,527.48,4044.0,523.6765,524.4917,523.6765,524.3426,4044.0
2023-07-14 11:50:00,527.47,528.0,527.19,528.0,4498.0,524.3326,524.8595,524.0543,524.8595,4498.0
2023-07-14 11:55:00,528.2,528.62,527.88,528.62,3550.0,525.0583,525.4758,524.7402,525.4758,3550.0
2023-07-14 12:00:00,528.43,528.9,528.22,528.69,4207.0,525.2869,525.7541,525.0782,525.5454,4207.0
2023-07-14 12:05:00,528.83,528.83,528.18,528.27,4120.0,525.6845,525.6845,525.0384,525.1279,4120.0
2023-07-14 12:10:00,528.02,528.45,527.89,528.05,5544.0,524.8793,525.3068,524.7501,524.9092,5544.0
2023-07-14 12:15:00,527.97,528.81,527.61,528.81,6233.0,524.8296,525.6646,524.4718,525.6646,6233.0
2023-07-14 12:20:00,528.95,529.25,528.8,529.02,4541.0,525.8038,526.102,525.6547,525.8734,4541.0
2023-07-14 12:25:00,529.05,529.22,528.78,528.91,4636.0,525.9032,526.0722,525.6348,525.7641,4636.0
2023-07-14 12:30:00,528.98,529.27,528.9,529.19,2679.0,525.8336,526.1219,525.7541,526.0424,2679.0
2023-07-14 12:35:00,529.11,529.23,528.3,528.3,2639.0,525.9629,526.0822,525.1577,525.1577,2639.0
2023-07-14 12:40:00,528.3,528.4,528.23,528.29,997.0,525.1577,525.2571,525.0881,525.1477,997.0
2023-07-14 12:45:00,528.15,528.19,527.77,528.1,1864.0,525.0086,525.0483,524.6308,524.9589,1864.0
2023-07-14 12:50:00,527.8,527.81,527.62,527.69,1481.0,524.6607,524.6706,524.4817,524.5513,1481.0
2023-07-14 12:55:00,527.68,528.21,527.67,528.21,1130.0,524.5414,525.0682,524.5314,525.0682,1130.0
2023-07-14 13:00:00,528.16,528.16,527.39,527.83,5065.0,525.0185,525.0185,524.2531,524.6905,5065.0
2023-07-14 13:05:00,527.82,528.81,527.82,528.81,3764.0,524.6805,525.6646,524.6805,525.6646,3764.0
2023-07-14 13:10:00,528.65,529.08,528.65,529.08,2216.0,525.5056,525.933,525.5056,525.933,2216.0
2023-07-14 13:15:00,529.1,529.65,528.97,529.65,2252.0,525.9529,526.4997,525.8237,526.4997,2252.0
2023-07-14 13:20:00,529.69,529.95,529.58,529.89,2918.0,526.5394,526.7979,526.4301,526.7382,2918.0
2023-07-14 13:25:00,529.9,530.31,529.53,530.2,7733.0,526.7482,527.1557,526.3804,527.0464,7733.0
2023-07-14 13:30:00,530.07,530.52,530.06,530.39,6912.0,526.9172,527.3645,526.9072,527.2353,6912.0
2023-07-14 13:35:00,530.5,530.51,529.87,530.03,5880.0,527.3446,527.3545,526.7183,526.8774,5880.0
2023-07-14 13:40:00,530.16,530.23,529.87,530.02,1819.0,527.0066,527.0762,526.7183,526.8675,1819.0
2023-07-14 13:45:00,530.07,530.43,530.07,530.39,3985.0,526.9172,527.275,526.9172,527.2353,3985.0
2023-07-14 13:50:00,530.47,530.47,530.26,530.26,2467.0,527.3148,527.3148,527.106,527.106,2467.0
2023-07-14 13:55:00,530.16,530.27,529.92,530.21,6651.0,527.0066,527.116,526.768,527.0563,6651.0
2023-07-14 14:00:00,530.45,531.16,530.34,531.02,3344.0,527.2949,528.0007,527.1855,527.8615,3344.0
2023-07-14 14:05:00,530.93,531.56,530.75,531.01,10626.0,527.772,528.3983,527.5931,527.8516,10626.0
2023-07-14 14:10:00,531.27,531.93,531.25,531.31,4625.0,528.11,528.7661,528.0901,528.1498,4625.0
2023-07-14 14:15:00,531.68,531.68,531.16,531.3,1841.0,528.5176,528.5176,528.0007,528.1398,1841.0
2023-07-14 14:20:00,531.31,531.42,530.54,530.63,2520.0,528.1498,528.2591,527.3844,527.4738,2520.0
2023-07-14 14:25:00,530.61,530.76,530.5,530.5,1862.0,527.4539,527.6031,527.3446,527.3446,1862.0
2023-07-14 14:30:00,530.63,530.96,530.45,530.7,5502.0,527.4738,527.8019,527.2949,527.5434,5502.0
2023-07-14 14:35:00,530.51,530.61,530.3,530.61,3640.0,527.3545,527.4539,527.1458,527.4539,3640.0
2023-07-14 14:40:00,530.81,531.08,530.59,530.96,4756.0,527.6528,527.9211,527.4341,527.8019,4756.0
2023-07-14 14:45:00,530.97,530.97,530.76,530.88,1700.0,527.8118,527.8118,527.6031,527.7223,1700.0
2023-07-14 14:50:00,530.99,531.31,530.99,531.09,2364.0,527.8317,528.1498,527.8317,527.9311,2364.0
2023-07-14 14:55:00,531.03,531.13,530.64,530.83,2559.0,527.8714,527.9709,527.4838,527.6726,2559.0
2023-07-14 15:00:00,530.92,530.93,530.29,530.64,4634.0,527.7621,527.772,527.1358,527.4838,4634.0
2023-07-14 15:05:00,530.72,530.92,530.5,530.92,3574.0,527.5633,527.7621,527.3446,527.7621,3574.0
2023-07-14 15:10:00,531.07,531.74,530.89,531.24,7380.0,527.9112,528.5772,527.7323,528.0802,7380.0
2023-07-14 15:15:00,531.36,531.84,531.34,531.45,2892.0,528.1995,528.6766,528.1796,528.2889,2892.0
2023-07-14 15:20:00,531.29,531.46,531.15,531.15,2705.0,528.1299,528.2989,527.9907,527.9907,2705.0
2023-07-14 15:25:00,530.88,530.9,530.42,530.57,2942.0,527.7223,527.7422,527.2651,527.4142,2942.0
2023-07-14 15:30:00,530.5,530.5,529.66,530.04,2856.0,527.3446,527.3446,526.5096,526.8873,2856.0
2023-07-14 15:35:00,530.05,530.05,529.63,529.63,2323.0,526.8973,526.8973,526.4798,526.4798,2323.0
2023-07-14 15:40:00,529.73,529.74,528.84,529.12,6684.0,526.5792,526.5891,525.6945,525.9728,6684.0
2023-07-14 15:45:00,528.96,529.12,528.53,528.82,8747.0,525.8138,525.9728,525.3863,525.6746,8747.0
2023-07-14 15:50:00,528.67,529.79,528.67,529.05,11841.0,525.5255,526.6388,525.5255,525.9032,11841.0
2023-07-14 15:55:00,529.05,529.52,528.38,529.52,43212.0,525.9032,526.3704,525.2372,526.3704,43212.0
2023-07-17 09:30:00,526.32,527.02,525.0,526.01,32758.0,523.1895,523.8853,521.8773,522.8813,32758.0
2023-07-17 09:35:00,525.78,526.3,523.67,523.85,18241.0,522.6527,523.1696,520.5552,520.7342,18241.0
2023-07-17 09:40:00,524.16,524.41,522.36,522.94,19304.0,521.0423,521.2908,519.253,519.8296,19304.0
2023-07-17 09:45:00,523.0,523.04,519.26,520.37,29967.0,519.8892,519.929,516.1715,517.2749,29967.0
2023-07-17 09:50:00,520.72,522.52,520.0,522.16,23176.0,517.6228,519.4121,516.9071,519.0542,23176.0
2023-07-17 09:55:00,522.18,524.14,522.18,523.64,8207.0,519.0741,521.0224,519.0741,520.5254,8207.0
2023-07-17 10:00:00,523.3,523.78,522.69,523.17,10007.0,520.1874,520.6646,519.5811,520.0582,10007.0
2023-07-17 10:05:00,522.97,524.77,522.92,524.42,10133.0,519.8594,521.6487,519.8097,521.3008,10133.0
2023-07-17 10:10:00,523.52,523.55,522.45,523.18,9599.0,520.4061,520.4359,519.3425,520.0681,9599.0
2023-07-17 10:15:00,523.17,523.8,522.86,523.45,10002.0,520.0582,520.6844,519.75,520.3365,10002.0
2023-07-17 10:20:00,523.66,524.19,523.27,523.33,6952.0,520.5453,521.0721,520.1576,520.2172,6952.0
2023-07-17 10:25:00,523.12,523.29,522.2,523.29,15419.0,520.0085,520.1775,519.094,520.1775,15419.0
2023-07-17 10:30:00,522.76,523.15,522.27,522.62,5357.0,519.6506,520.0383,519.1635,519.5115,5357.0
2023-07-17 10:35:00,522.28,522.8,520.73,522.67,11733.0,519.1735,519.6904,517.6327,519.5612,11733.0
2023-07-17 10:40:00,522.6,522.6,521.43,521.45,1800.0,519.4916,519.4916,518.3285,518.3484,1800.0
2023-07-17 10:45:00,521.76,522.02,520.96,521.27,9202.0,518.6566,518.915,517.8613,518.1695,9202.0
2023-07-17 10:50:00,521.46,521.53,520.64,520.92,11167.0,518.3584,518.428,517.5432,517.8216,11167.0
2023-07-17 10:55:00,521.06,522.83,521.05,522.83,7081.0,517.9607,519.7202,517.9508,519.7202,7081.0
2023-07-17 11:00:00,522.68,522.68,521.76,521.76,4676.0,519.5711,519.5711,518.6566,518.6566,4676.0
2023-07-17 11:05:00,521.79,522.07,521.32,522.05,7246.0,518.6864,518.9647,518.2192,518.9449,7246.0
2023-07-17 11:10:00,521.82,522.57,521.78,522.54,6006.0,518.7162,519.4618,518.6765,519.4319,6006.0
2023-07-17 11:15:00,522.45,523.79,522.4,523.72,9758.0,519.3425,520.6745,519.2928,520.6049,9758.0
2023-07-17 11:20:00,523.42,524.1,523.38,523.83,6751.0,520.3067,520.9827,520.2669,520.7143,6751.0
2023-07-17 11:25:00,524.01,524.04,522.93,523.46,3846.0,520.8932,520.923,519.8196,520.3465,3846.0
2023-07-17 11:30:00,523.46,524.47,523.46,524.19,10399.0,520.3465,521.3505,520.3465,521.0721,10399.0
2023-07-17 11:35:00,524.4,524.5,524.11,524.48,2270.0,521.2809,521.3803,520.9926,521.3604,2270.0
2023-07-17 11:40:00,524.48,524.48,523.74,524.08,13065.0,521.3604,521.3604,520.6248,520.9628,13065.0
2023-07-17 11:45:00,524.08,524.25,523.89,524.14,4224.0,520.9628,521.1318,520.7739,521.0224,4224.0
2023-07-17 11:50:00,524.14,524.36,523.74,524.17,5888.0,521.0224,521.2411,520.6248,521.0522,5888.0
2023-07-17 11:55:00,524.18,524.52,524.03,524.4,3000.0,521.0622,521.4002,520.9131,521.2809,3000.0
2023-07-17 12:00:00,524.22,524.22,523.9,523.9,2640.0,521.102,521.102,520.7839,520.7839,2640.0
2023-07-17 12:05:00,524.02,524.15,523.89,524.05,4690.0,520.9031,521.0324,520.7739,520.933,4690.0
2023-07-17 12:10:00,524.14,524.37,523.81,524.23,4811.0,521.0224,521.2511,520.6944,521.1119,4811.0
2023-07-17 12:15:00,524.09,524.25,522.4,522.51,9759.0,520.9727,521.1318,519.2928,519.4021,9759.0
2023-07-17 12:20:00,522.56,522.69,522.46,522.57,2995.0,519.4518,519.5811,519.3524,519.4618,2995.0
2023-07-17 12:25:00,522.69,522.73,522.23,522.5,7111.0,519.5811,519.6208,519.1238,519.3922,7111.0
2023-07-17 12:30:00,522.35,523.19,522.35,523.19,3824.0,519.2431,520.0781,519.2431,520.0781,3824.0
2023-07-17 12:35:00,523.1,523.1,522.39,522.43,4139.0,519.9886,519.9886,519.2828,519.3226,4139.0
2023-07-17 12:40:00,522.46,523.54,522.46,523.54,3904.0,519.3524,520.426,519.3524,520.426,3904.0
2023-07-17 12:45:00,523.56,523.65,523.32,523.47,3385.0,520.4459,520.5353,520.2073,520.3564,3385.0
2023-07-17 12:50:00,523.53,523.69,523.18,523.32,2985.0,520.4161,520.5751,520.0681,520.2073,2985.0
2023-07-17 12:55:00,523.32,523.44,523.23,523.24,1675.0,520.2073,520.3266,520.1178,520.1278,1675.0
2023-07-17 13:00:00,523.23,523.36,522.65,522.84,5030.0,520.1178,520.2471,519.5413,519.7302,5030.0
2023-07-17 13:05:00,522.8,522.97,522.52,522.52,4085.0,519.6904,519.8594,519.4121,519.4121,4085.0
2023-07-17 13:10:00,522.68,522.91,522.39,522.91,5299.0,519.5711,519.7997,519.2828,519.7997,5299.0
2023-07-17 13:15:00,522.89,523.39,522.89,523.13,2703.0,519.7799,520.2769,519.7799,520.0184,2703.0
2023-07-17 13:20:00,523.24,523.37,522.93,522.93,3195.0,520.1278,520.257,519.8196,519.8196,3195.0
2023-07-17 13:25:00,522.88,523.2,522.82,523.17,3609.0,519.7699,520.088,519.7103,520.0582,3609.0
2023-07-17 13:30:00,523.0,523.65,523.0,523.65,2512.0,519.8892,520.5353,519.8892,520.5353,2512.0
2023-07-17 13:35:00,523.73,523.87,523.46,523.68,2695.0,520.6149,520.754,520.3465,520.5652,2695.0
2023-07-17 13:40:00,523.69,523.83,523.15,523.29,2205.0,520.5751,520.7143,520.0383,520.1775,2205.0
2023-07-17 13:45:00,523.35,523.58,523.29,523.55,2467.0,520.2371,520.4658,520.1775,520.4359,2467.0
2023-07-17 13:50:00,523.38,523.38,523.05,523.05,1651.0,520.2669,520.2669,519.9389,519.9389,1651.0
2023-07-17 13:55:00,523.18,524.47,523.15,524.35,8800.0,520.0681,521.3505,520.0383,521.2312,8800.0
2023-07-17 14:00:00,524.26,524.43,524.01,524.01,5101.0,521.1417,521.3107,520.8932,520.8932,5101.0
2023-07-17 14:05:00,524.08,524.17,523.53,523.53,5190.0,520.9628,521.0522,520.4161,520.4161,5190.0
2023-07-17 14:10:00,523.44,523.44,523.25,523.38,2300.0,520.3266,520.3266,520.1377,520.2669,2300.0
2023-07-17 14:15:00,523.4,523.96,523.4,523.81,7234.0,520.2868,520.8435,520.2868,520.6944,7234.0
2023-07-17 14:20:00,523.84,524.22,523.23,524.22,6188.0,520.7242,521.102,520.1178,521.102,6188.0
2023-07-17 14:25:00,524.03,524.62,523.85,524.3,12736.0,520.9131,521.4996,520.7342,521.1815,12736.0
2023-07-17 14:30:00,524.19,524.87,524.19,524.87,7389.0,521.0721,521.7481,521.0721,521.7481,7389.0
2023-07-17 14:35:00,524.84,525.59,524.79,525.59,7458.0,521.7183,522.4638,521.6686,522.4638,7458.0
2023-07-17 14:40:00,525.59,525.99,525.21,525.21,4923.0,522.4638,522.8614,522.0861,522.0861,4923.0
2023-07-17 14:45:00,525.29,525.29,524.94,525.1,7780.0,522.1656,522.1656,521.8177,521.9767,7780.0
2023-07-17 14:50:00,525.15,525.4,524.92,525.09,3911.0,522.0264,522.2749,521.7978,521.9668,3911.0
2023-07-17 14:55:00,525.16,525.83,525.04,525.78,8015.0,522.0364,522.7024,521.9171,522.6527,8015.0
2023-07-17 15:00:00,525.78,525.99,525.56,525.96,5436.0,522.6527,522.8614,522.434,522.8316,5436.0
2023-07-17 15:05:00,525.86,526.11,525.67,525.94,8154.0,522.7322,522.9807,522.5433,522.8117,8154.0
2023-07-17 15:10:00,525.95,526.32,525.9,526.26,3380.0,522.8217,523.1895,522.772,523.1298,3380.0
2023-07-17 15:15:00,526.26,526.26,525.59,526.24,4320.0,523.1298,523.1298,522.4638,523.1099,4320.0
2023-07-17 15:20:00,526.24,526.5,526.01,526.36,7506.0,523.1099,523.3684,522.8813,523.2292,7506.0
2023-07-17 15:25:00,526.37,527.13,526.36,526.83,11766.0,523.2392,523.9946,523.2292,523.6964,11766.0
2023-07-17 15:30:00,526.67,526.67,525.58,525.58,9493.0,523.5374,523.5374,522.4539,522.4539,9493.0
2023-07-17 15:35:00,525.73,526.2,525.54,526.2,13216.0,522.603,523.0702,522.4141,523.0702,13216.0
2023-07-17 15:40:00,526.06,526.34,525.89,525.98,8515.0,522.931,523.2093,522.762,522.8515,8515.0
2023-07-17 15:45:00,525.98,526.65,525.93,526.33,22988.0,522.8515,523.5175,522.8018,523.1994,22988.0
2023-07-17 15:50:00,526.11,527.02,525.63,526.63,45653.0,522.9807,523.8853,522.5036,523.4976,45653.0
2023-07-17 15:55:00,526.75,526.75,524.64,525.36,67314.0,523.6169,523.6169,521.5195,522.2352,67314.0
2023-07-18 09:30:00,525.53,525.79,521.67,522.51,32245.0,522.4042,522.6626,518.5671,519.4021,32245.0
2023-07-18 09:35:00,522.29,522.63,521.12,521.61,7503.0,519.1834,519.5214,518.0204,518.5075,7503.0
2023-07-18 09:40:00,521.55,521.94,520.5,521.31,15018.0,518.4478,518.8355,517.4041,518.2093,15018.0
2023-07-18 09:45:00,521.33,522.25,520.18,522.25,7775.0,518.2291,519.1437,517.086,519.1437,7775.0
2023-07-18 09:50:00,522.42,523.88,522.32,523.17,16685.0,519.3127,520.764,519.2133,520.0582,16685.0
2023-07-18 09:55:00,523.0,523.03,522.12,523.0,5907.0,519.8892,519.919,519.0144,519.8892,5907.0
2023-07-18 10:00:00,523.03,523.77,522.93,523.41,10155.0,519.919,520.6546,519.8196,520.2968,10155.0
2023-07-18 10:05:00,523.76,524.44,523.57,523.57,6553.0,520.6447,521.3206,520.4558,520.4558,6553.0
2023-07-18 10:10:00,523.51,524.21,523.43,523.58,4745.0,520.3962,521.092,520.3166,520.4658,4745.0
2023-07-18 10:15:00,523.77,524.13,523.2,523.26,5853.0,520.6546,521.0125,520.088,520.1477,5853.0
2023-07-18 10:20:00,522.87,523.84,522.66,523.73,5709.0,519.76,520.7242,519.5512,520.6149,5709.0
2023-07-18 10:25:00,523.44,524.08,523.44,523.61,5299.0,520.3266,520.9628,520.3266,520.4956,5299.0
2023-07-18 10:30:00,523.42,523.48,523.2,523.24,3001.0,520.3067,520.3664,520.088,520.1278,3001.0
2023-07-18 10:35:00,523.35,523.85,522.92,523.85,13583.0,520.2371,520.7342,519.8097,520.7342,13583.0
2023-07-18 10:40:00,523.75,523.9,522.88,522.98,8699.0,520.6347,520.7839,519.7699,519.8693,8699.0
2023-07-18 10:45:00,522.84,523.76,522.84,523.46,3869.0,519.7302,520.6447,519.7302,520.3465,3869.0
2023-07-18 10:50:00,523.28,523.55,523.0,523.34,9414.0,520.1675,520.4359,519.8892,520.2272,9414.0
2023-07-18 10:55:00,523.29,524.09,523.29,524.07,5131.0,520.1775,520.9727,520.1775,520.9528,5131.0
2023-07-18 11:00:00,524.1,524.69,524.1,524.44,4915.0,520.9827,521.5692,520.9827,521.3206,4915.0
2023-07-18 11:05:00,524.43,524.43,523.31,523.31,5507.0,521.3107,521.3107,520.1974,520.1974,5507.0
2023-07-18 11:10:00,523.31,524.28,523.31,524.0,5645.0,520.1974,521.1616,520.1974,520.8833,5645.0
2023-07-18 11:15:00,523.81,523.81,523.2,523.3,6050.0,520.6944,520.6944,520.088,520.1874,6050.0
2023-07-18 11:20:00,523.33,523.62,522.93,523.55,4637.0,520.2172,520.5055,519.8196,520.4359,4637.0
2023-07-18 11:25:00,523.66,523.66,523.03,523.21,4137.0,520.5453,520.5453,519.919,520.098,4137.0
2023-07-18 11:30:00,523.18,523.47,522.47,522.65,6193.0,520.0681,520.3564,519.3624,519.5413,6193.0
2023-07-18 11:35:00,522.8,523.13,522.37,522.5,4664.0,519.6904,520.0184,519.263,519.3922,4664.0
2023-07-18 11:40:00,522.63,522.64,521.53,521.55,54418.0,519.5214,519.5313,518.428,518.4478,54418.0
2023-07-18 11:45:00,521.63,522.86,521.39,522.86,7361.0,518.5274,519.75,518.2888,519.75,7361.0
2023-07-18 11:50:00,522.74,524.0,522.54,523.73,31927.0,519.6308,520.8833,519.4319,520.6149,31927.0
2023-07-18 11:55:00,523.77,524.11,523.38,523.59,7720.0,520.6546,520.9926,520.2669,520.4757,7720.0
2023-07-18 12:00:00,523.59,523.71,522.81,523.62,8962.0,520.4757,520.595,519.7003,520.5055,8962.0
2023-07-18 12:05:00,523.81,523.81,523.1,523.5,3300.0,520.6944,520.6944,519.9886,520.3862,3300.0
2023-07-18 12:10:00,523.69,523.69,522.86,522.94,17273.0,520.5751,520.5751,519.75,519.8296,17273.0
2023-07-18 12:15:00,523.04,523.32,522.51,523.22,13631.0,519.929,520.2073,519.4021,520.1079,13631.0
2023-07-18 12:20:00,523.34,523.6,521.6,521.77,15770.0,520.2272,520.4856,518.4975,518.6665,15770.0
2023-07-18 12:25:00,521.97,521.97,521.6,521.84,1917.0,518.8653,518.8653,518.4975,518.7361,1917.0
2023-07-18 12:30:00,521.69,521.77,521.08,521.08,4646.0,518.587,518.6665,517.9806,517.9806,4646.0
2023-07-18 12:35:00,521.21,521.52,520.8,521.52,5375.0,518.1099,518.418,517.7023,518.418,5375.0
2023-07-18 12:40:00,521.45,521.84,521.06,521.24,11125.0,518.3484,518.7361,517.9607,518.1397,11125.0
2023-07-18 12:45:00,521.06,521.06,520.12,520.41,3632.0,517.9607,517.9607,517.0263,517.3146,3632.0
2023-07-18 12:50:00,520.53,521.07,520.53,520.91,2901.0,517.4339,517.9707,517.4339,517.8116,2901.0
2023-07-18 12:55:00,521.05,521.37,520.47,521.28,5727.0,517.9508,518.2689,517.3743,518.1794,5727.0
2023-07-18 13:00:00,521.11,521.11,520.49,520.49,5018.0,518.0104,518.0104,517.3941,517.3941,5018.0
2023-07-18 13:05:00,520.6,520.79,520.32,520.51,2300.0,517.5035,517.6924,517.2251,517.414,2300.0
2023-07-18 13:10:00,520.44,521.0,520.35,520.92,6749.0,517.3444,517.9011,517.255,517.8216,6749.0
2023-07-18 13:15:00,520.76,520.9,520.49,520.56,5159.0,517.6625,517.8017,517.3941,517.4637,5159.0
2023-07-18 13:20:00,520.62,520.71,520.0,520.45,7102.0,517.5234,517.6128,516.9071,517.3544,7102.0
2023-07-18 13:25:00,520.57,520.68,520.23,520.23,3154.0,517.4737,517.583,517.1357,517.1357,3154.0
2023-07-18 13:30:00,520.38,520.48,519.72,519.98,12004.0,517.2848,517.3842,516.6287,516.8872,12004.0
2023-07-18 13:35:00,519.98,520.61,519.87,520.46,7461.0,516.8872,517.5134,516.7778,517.3643,7461.0
2023-07-18 13:40:00,520.59,520.75,520.23,520.75,6595.0,517.4935,517.6526,517.1357,517.6526,6595.0
2023-07-18 13:45:00,520.72,520.95,520.37,520.8,5303.0,517.6228,517.8514,517.2749,517.7023,5303.0
2023-07-18 13:50:00,520.9,521.27,520.75,521.16,6067.0,517.8017,518.1695,517.6526,518.0602,6067.0
2023-07-18 13:55:00,521.19,521.19,520.79,520.86,4603.0,518.09,518.09,517.6924,517.7619,4603.0
2023-07-18 14:00:00,520.8,521.19,520.62,520.93,8524.0,517.7023,518.09,517.5234,517.8315,8524.0
2023-07-18 14:05:00,520.92,521.13,520.75,520.96,3800.0,517.8216,518.0303,517.6526,517.8613,3800.0
2023-07-18 14:10:00,521.01,521.01,520.55,520.55,7057.0,517.911,517.911,517.4538,517.4538,7057.0
2023-07-18 14:15:00,520.64,520.72,520.19,520.38,9975.0,517.5432,517.6228,517.0959,517.2848,9975.0
2023-07-18 14:20:00,520.45,521.16,520.34,521.15,7191.0,517.3544,518.0602,517.245,518.0502,7191.0
2023-07-18 14:25:00,521.02,521.46,520.76,521.37,3863.0,517.921,518.3584,517.6625,518.2689,3863.0
2023-07-18 14:30:00,521.36,521.77,521.09,521.09,7190.0,518.259,518.6665,517.9906,517.9906,7190.0
2023-07-18 14:35:00,520.94,521.01,520.44,520.5,6187.0,517.8415,517.911,517.3444,517.4041,6187.0
2023-07-18 14:40:00,520.62,521.1,520.49,521.1,5787.0,517.5234,518.0005,517.3941,518.0005,5787.0
2023-07-18 14:45:00,521.3,521.38,521.03,521.24,4219.0,518.1993,518.2788,517.9309,518.1397,4219.0
2023-07-18 14:50:00,521.11,521.29,520.96,521.16,5494.0,518.0104,518.1894,517.8613,518.0602,5494.0
2023-07-18 14:55:00,521.28,521.73,520.8,520.87,6674.0,518.1794,518.6268,517.7023,517.7719,6674.0
2023-07-18 15:00:00,520.87,521.37,520.87,520.89,7218.0,517.7719,518.2689,517.7719,517.7918,7218.0
2023-07-18 15:05:00,520.86,521.83,520.78,521.83,7396.0,517.7619,518.7262,517.6824,518.7262,7396.0
2023-07-18 15:10:00,521.86,521.86,521.42,521.43,12904.0,518.756,518.756,518.3186,518.3285,12904.0
2023-07-18 15:15:00,521.63,522.23,521.37,521.77,34778.0,518.5274,519.1238,518.2689,518.6665,34778.0
2023-07-18 15:20:00,521.88,521.97,521.27,521.97,9073.0,518.7759,518.8653,518.1695,518.8653,9073.0
2023-07-18 15:25:00,522.03,522.52,521.86,522.07,7949.0,518.925,519.4121,518.756,518.9647,7949.0
2023-07-18 15:30:00,522.18,523.01,522.09,523.0,6298.0,519.0741,519.8991,518.9846,519.8892,6298.0
2023-07-18 15:35:00,522.96,523.48,522.95,523.35,11039.0,519.8494,520.3664,519.8395,520.2371,11039.0
2023-07-18 15:40:00,523.48,524.03,523.47,523.92,8982.0,520.3664,520.9131,520.3564,520.8037,8982.0
2023-07-18 15:45:00,523.92,524.09,523.41,523.8,14078.0,520.8037,520.9727,520.2968,520.6844,14078.0
2023-07-18 15:50:00,523.87,524.19,523.15,523.71,22547.0,520.754,521.0721,520.0383,520.595,22547.0
2023-07-18 15:55:00,523.66,523.84,522.88,523.44,49718.0,520.5453,520.7242,519.7699,520.3266,49718.0
2023-07-19 09:30:00,526.99,531.65,526.95,530.57,43861.0,523.8555,528.4878,523.8157,527.4142,43861.0
2023-07-19 09:35:00,530.53,533.22,530.15,533.22,20604.0,527.3744,530.0484,526.9967,530.0484,20604.0
2023-07-19 09:40:00,533.02,534.63,533.02,533.5,25358.0,529.8496,531.45,529.8496,530.3268,25358.0
2023-07-19 09:45:00,533.72,533.99,532.29,533.99,10897.0,530.5454,530.8138,529.124,530.8138,10897.0
2023-07-19 09:50:00,533.98,536.33,533.98,535.89,17812.0,530.8039,533.1399,530.8039,532.7025,17812.0
2023-07-19 09:55:00,536.28,536.96,535.62,535.95,17702.0,533.0902,533.7662,532.4341,532.7622,17702.0
2023-07-19 10:00:00,535.71,537.25,535.45,537.05,32787.0,532.5236,534.0544,532.2652,533.8556,32787.0
2023-07-19 10:05:00,536.65,536.69,535.25,536.15,11249.0,533.458,533.4978,532.0663,532.961,11249.0
2023-07-19 10:10:00,536.31,537.62,536.31,537.05,18758.0,533.12,534.4222,533.12,533.8556,18758.0
2023-07-19 10:15:00,537.31,537.77,536.74,537.61,11710.0,534.1141,534.5714,533.5475,534.4123,11710.0
2023-07-19 10:20:00,537.57,537.85,537.39,537.76,6930.0,534.3725,534.6509,534.1936,534.5614,6930.0
2023-07-19 10:25:00,537.58,537.66,534.67,534.98,12313.0,534.3825,534.462,531.4898,531.798,12313.0
2023-07-19 10:30:00,534.96,535.95,534.47,534.88,11094.0,531.7781,532.7622,531.291,531.6985,11094.0
2023-07-19 10:35:00,534.93,535.01,534.13,534.63,6658.0,531.7482,531.8278,530.953,531.45,6658.0
2023-07-19 10:40:00,534.7,535.18,534.1,534.77,10333.0,531.5196,531.9968,530.9232,531.5892,10333.0
2023-07-19 10:45:00,534.89,536.11,534.68,536.11,3756.0,531.7085,532.9212,531.4997,532.9212,3756.0
2023-07-19 10:50:00,536.32,536.48,535.24,535.48,6354.0,533.13,533.289,532.0564,532.295,6354.0
2023-07-19 10:55:00,535.14,536.25,534.89,536.08,6756.0,531.957,533.0604,531.7085,532.8914,6756.0
2023-07-19 11:00:00,536.33,537.39,536.17,537.2,9831.0,533.1399,534.1936,532.9809,534.0047,9831.0
2023-07-19 11:05:00,537.12,538.3,537.12,537.82,10242.0,533.9252,535.0982,533.9252,534.6211,10242.0
2023-07-19 11:10:00,537.82,538.65,537.73,538.64,7745.0,534.6211,535.4461,534.5316,535.4362,7745.0
2023-07-19 11:15:00,538.63,539.42,537.81,538.08,12937.0,535.4262,536.2115,534.6111,534.8795,12937.0
2023-07-19 11:20:00,538.24,538.28,536.38,536.91,8962.0,535.0386,535.0783,533.1896,533.7165,8962.0
2023-07-19 11:25:00,536.97,537.88,536.92,537.27,7890.0,533.7761,534.6807,533.7264,534.0743,7890.0
2023-07-19 11:30:00,537.23,537.91,537.23,537.64,3510.0,534.0346,534.7105,534.0346,534.4421,3510.0
2023-07-19 11:35:00,537.67,538.31,537.37,537.83,9182.0,534.472,535.1081,534.1737,534.631,9182.0
2023-07-19 11:40:00,537.88,538.47,537.7,538.47,8832.0,534.6807,535.2672,534.5018,535.2672,8832.0
2023-07-19 11:45:00,538.33,538.6,538.23,538.25,7839.0,535.128,535.3964,535.0286,535.0485,7839.0
2023-07-19 11:50:00,538.25,538.52,537.63,538.14,7405.0,535.0485,535.3169,534.4322,534.9392,7405.0
2023-07-19 11:55:00,538.26,538.43,537.89,538.15,3947.0,535.0584,535.2274,534.6906,534.9491,3947.0
2023-07-19 12:00:00,538.28,538.49,537.11,537.32,5217.0,535.0783,535.2871,533.9153,534.124,5217.0
2023-07-19 12:05:00,537.31,537.57,536.9,537.57,5866.0,534.1141,534.3725,533.7065,534.3725,5866.0
2023-07-19 12:10:00,537.53,537.95,537.31,537.53,4680.0,534.3328,534.7503,534.1141,534.3328,4680.0
2023-07-19 12:15:00,537.39,537.55,536.98,537.31,3125.0,534.1936,534.3527,533.7861,534.1141,3125.0
2023-07-19 12:20:00,537.37,538.0,537.37,537.76,8843.0,534.1737,534.8,534.1737,534.5614,8843.0
2023-07-19 12:25:00,537.74,538.03,537.17,538.0,9224.0,534.5415,534.8298,533.9749,534.8,9224.0
2023-07-19 12:30:00,538.01,538.01,537.59,537.9,8547.0,534.8099,534.8099,534.3924,534.7006,8547.0
2023-07-19 12:35:00,537.99,538.49,537.7,538.09,14105.0,534.79,535.2871,534.5018,534.8895,14105.0
2023-07-19 12:40:00,538.02,538.4,537.82,537.82,6755.0,534.8199,535.1976,534.6211,534.6211,6755.0
2023-07-19 12:45:00,537.7,537.89,537.13,537.41,6231.0,534.5018,534.6906,533.9352,534.2135,6231.0
2023-07-19 12:50:00,537.58,537.67,537.27,537.48,1403.0,534.3825,534.472,534.0743,534.2831,1403.0
2023-07-19 12:55:00,537.1,537.81,537.05,537.8,3645.0,533.9053,534.6111,533.8556,534.6012,3645.0
2023-07-19 13:00:00,537.58,537.8,537.19,537.78,4869.0,534.3825,534.6012,533.9948,534.5813,4869.0
2023-07-19 13:05:00,537.72,537.93,537.13,537.93,6959.0,534.5217,534.7304,533.9352,534.7304,6959.0
2023-07-19 13:10:00,537.64,538.08,537.24,538.07,4811.0,534.4421,534.8795,534.0445,534.8696,4811.0
2023-07-19 13:15:00,537.97,538.22,537.57,538.22,6526.0,534.7702,535.0187,534.3725,535.0187,6526.0
2023-07-19 13:20:00,538.02,538.25,537.66,538.2,9141.0,534.8199,535.0485,534.462,534.9988,9141.0
2023-07-19 13:25:00,538.06,538.26,537.89,537.96,5610.0,534.8596,535.0584,534.6906,534.7602,5610.0
2023-07-19 13:30:00,537.8,538.35,537.71,537.97,7264.0,534.6012,535.1479,534.5117,534.7702,7264.0
2023-07-19 13:35:00,537.77,538.14,537.53,537.86,14658.0,534.5714,534.9392,534.3328,534.6608,14658.0
2023-07-19 13:40:00,537.52,537.94,537.43,537.81,9836.0,534.3228,534.7403,534.2334,534.6111,9836.0
2023-07-19 13:45:00,537.75,538.2,537.46,538.19,11109.0,534.5515,534.9988,534.2632,534.9889,11109.0
2023-07-19 13:50:00,538.0,538.8,538.0,538.8,6649.0,534.8,535.5952,534.8,535.5952,6649.0
2023-07-19 13:55:00,538.62,538.62,538.23,538.38,4006.0,535.4163,535.4163,535.0286,535.1777,4006.0
2023-07-19 14:00:00,538.41,538.41,537.72,538.0,6209.0,535.2075,535.2075,534.5217,534.8,6209.0
2023-07-19 14:05:00,537.78,538.0,536.74,536.74,4432.0,534.5813,534.8,533.5475,533.5475,4432.0
2023-07-19 14:10:00,537.0,537.07,536.2,536.27,3640.0,533.8059,533.8755,533.0107,533.0803,3640.0
2023-07-19 14:15:00,535.95,536.56,535.83,536.36,6254.0,532.7622,533.3686,532.6429,533.1697,6254.0
2023-07-19 14:20:00,536.43,536.69,536.16,536.35,4923.0,533.2393,533.4978,532.9709,533.1598,4923.0
2023-07-19 14:25:00,536.44,537.17,536.44,536.92,9332.0,533.2493,533.9749,533.2493,533.7264,9332.0
2023-07-19 14:30:00,536.87,537.34,536.82,537.03,4381.0,533.6767,534.1439,533.627,533.8358,4381.0
2023-07-19 14:35:00,536.89,537.08,536.67,537.0,3906.0,533.6966,533.8855,533.4779,533.8059,3906.0
2023-07-19 14:40:00,537.0,537.66,536.87,537.66,6601.0,533.8059,534.462,533.6767,534.462,6601.0
2023-07-19 14:45:00,537.47,538.18,537.14,537.33,12795.0,534.2731,534.9789,533.9451,534.134,12795.0
2023-07-19 14:50:00,537.16,537.43,537.07,537.08,4367.0,533.965,534.2334,533.8755,533.8855,4367.0
2023-07-19 14:55:00,536.95,537.01,536.66,536.95,5253.0,533.7562,533.8159,533.468,533.7562,5253.0
2023-07-19 15:00:00,536.94,537.09,536.58,537.09,4591.0,533.7463,533.8954,533.3884,533.8954,4591.0
2023-07-19 15:05:00,536.92,537.07,536.78,536.85,2525.0,533.7264,533.8755,533.5872,533.6568,2525.0
2023-07-19 15:10:00,536.76,537.02,536.68,536.9,6296.0,533.5674,533.8258,533.4878,533.7065,6296.0
2023-07-19 15:15:00,536.95,537.04,536.7,537.04,5871.0,533.7562,533.8457,533.5077,533.8457,5871.0
2023-07-19 15:20:00,537.13,537.33,537.05,537.22,3775.0,533.9352,534.134,533.8556,534.0246,3775.0
2023-07-19 15:25:00,537.24,537.27,536.85,536.85,6652.0,534.0445,534.0743,533.6568,533.6568,6652.0
2023-07-19 15:30:00,536.84,537.02,536.29,537.02,11913.0,533.6469,533.8258,533.1002,533.8258,11913.0
2023-07-19 15:35:00,536.88,537.26,536.69,537.18,8791.0,533.6866,534.0644,533.4978,533.9849,8791.0
2023-07-19 15:40:00,537.27,537.69,536.97,537.56,12112.0,534.0743,534.4918,533.7761,534.3626,12112.0
2023-07-19 15:45:00,537.55,538.3,537.48,538.3,20095.0,534.3527,535.0982,534.2831,535.0982,20095.0
2023-07-19 15:50:00,538.38,538.39,537.43,537.58,26038.0,535.1777,535.1877,534.2334,534.3825,26038.0
2023-07-19 15:55:00,537.28,537.39,535.42,535.56,81587.0,534.0843,534.1936,532.2353,532.3745,81587.0
2023-07-20 09:30:00,537.33,537.33,535.3,536.35,43644.0,534.134,534.134,532.116,533.1598,43644.0
2023-07-20 09:35:00,536.82,538.46,536.52,536.75,9803.0,533.627,535.2573,533.3288,533.5574,9803.0
2023-07-20 09:40:00,536.01,536.13,534.04,534.04,12101.0,532.8218,532.9411,530.8635,530.8635,12101.0
2023-07-20 09:45:00,534.18,534.59,532.76,533.67,10546.0,531.0027,531.4103,529.5912,530.4957,10546.0
2023-07-20 09:50:00,533.79,534.07,531.74,532.65,6774.0,530.615,530.8934,528.5772,529.4818,6774.0
2023-07-20 09:55:00,532.71,532.71,531.35,531.92,7085.0,529.5415,529.5415,528.1895,528.7562,7085.0
2023-07-20 10:00:00,531.61,532.17,530.46,531.88,11308.0,528.448,529.0047,527.3048,528.7164,11308.0
2023-07-20 10:05:00,531.89,533.94,531.89,533.77,5105.0,528.7263,530.7641,528.7263,530.5951,5105.0
2023-07-20 10:10:00,534.04,534.2,532.82,534.2,6692.0,530.8635,531.0226,529.6508,531.0226,6692.0
2023-07-20 10:15:00,534.32,534.64,533.49,533.49,2500.0,531.1419,531.46,530.3168,530.3168,2500.0
2023-07-20 10:20:00,533.18,533.98,532.92,533.57,3597.0,530.0087,530.8039,529.7502,530.3963,3597.0
2023-07-20 10:25:00,533.4,534.27,533.4,534.14,1800.0,530.2273,531.0922,530.2273,530.9629,1800.0
2023-07-20 10:30:00,534.46,534.5,533.64,533.64,1100.0,531.281,531.3208,530.4659,530.4659,1100.0
2023-07-20 10:35:00,533.7,534.87,533.65,534.48,3307.0,530.5256,531.6886,530.4759,531.3009,3307.0
2023-07-20 10:40:00,534.68,534.98,533.45,534.15,2712.0,531.4997,531.798,530.2771,530.9729,2712.0
2023-07-20 10:45:00,534.34,535.44,534.33,535.44,3343.0,531.1618,532.2552,531.1518,532.2552,3343.0
2023-07-20 10:50:00,535.48,536.2,535.48,535.85,6913.0,532.295,533.0107,532.295,532.6628,6913.0
2023-07-20 10:55:00,536.14,536.33,535.75,535.99,7366.0,532.9511,533.1399,532.5634,532.8019,7366.0
2023-07-20 11:00:00,536.08,536.75,536.08,536.56,5223.0,532.8914,533.5574,532.8914,533.3686,5223.0
2023-07-20 11:05:00,536.64,536.72,536.26,536.43,4840.0,533.4481,533.5276,533.0703,533.2393,4840.0
2023-07-20 11:10:00,536.26,536.4,535.46,536.11,12360.0,533.0703,533.2095,532.2751,532.9212,12360.0
2023-07-20 11:15:00,535.95,536.95,535.9,536.59,9176.0,532.7622,533.7562,532.7125,533.3984,9176.0
2023-07-20 11:20:00,536.65,537.48,536.65,537.17,2504.0,533.458,534.2831,533.458,533.9749,2504.0
2023-07-20 11:25:00,537.32,537.9,537.32,537.53,4719.0,534.124,534.7006,534.124,534.3328,4719.0
2023-07-20 11:30:00,537.56,537.89,537.16,537.73,5447.0,534.3626,534.6906,533.965,534.5316,5447.0
2023-07-20 11:35:00,537.68,538.23,537.39,538.23,3781.0,534.4819,535.0286,534.1936,535.0286,3781.0
2023-07-20 11:40:00,538.24,538.57,537.92,537.96,5452.0,535.0386,535.3666,534.7205,534.7602,5452.0
2023-07-20 11:45:00,538.01,538.41,537.2,538.22,5640.0,534.8099,535.2075,534.0047,535.0187,5640.0
2023-07-20 11:50:00,538.22,538.45,537.75,538.43,4360.0,535.0187,535.2473,534.5515,535.2274,4360.0
2023-07-20 11:55:00,538.51,538.61,538.23,538.61,2667.0,535.307,535.4064,535.0286,535.4064,2667.0
2023-07-20 12:00:00,538.58,539.0,538.48,538.77,3143.0,535.3765,535.794,535.2771,535.5654,3143.0
2023-07-20 12:05:00,538.61,539.0,538.24,539.0,3041.0,535.4064,535.794,535.0386,535.794,3041.0
2023-07-20 12:10:00,538.97,539.11,538.78,538.95,1515.0,535.7642,535.9034,535.5753,535.7443,1515.0
2023-07-20 12:15:00,538.95,539.05,538.62,538.91,3244.0,535.7443,535.8437,535.4163,535.7046,3244.0
2023-07-20 12:20:00,539.03,539.93,539.03,539.93,5609.0,535.8239,536.7185,535.8239,536.7185,5609.0
2023-07-20 12:25:00,539.83,540.49,539.72,540.49,18437.0,536.6191,537.2752,536.5098,537.2752,18437.0
2023-07-20 12:30:00,540.2,540.56,539.89,540.36,11148.0,536.9869,537.3448,536.6787,537.146,11148.0
2023-07-20 12:35:00,540.1,540.88,540.1,540.5,9829.0,536.8875,537.6629,536.8875,537.2851,9829.0
2023-07-20 12:40:00,540.42,540.65,539.95,540.6,13100.0,537.2056,537.4342,536.7384,537.3845,13100.0
2023-07-20 12:45:00,540.75,541.48,540.47,541.48,6966.0,537.5336,538.2593,537.2553,538.2593,6966.0
2023-07-20 12:50:00,541.38,541.59,540.66,540.88,15443.0,538.1599,538.3686,537.4442,537.6629,15443.0
2023-07-20 12:55:00,540.68,540.76,540.08,540.28,9874.0,537.464,537.5436,536.8676,537.0664,9874.0
2023-07-20 13:00:00,540.26,540.3,539.83,540.18,5390.0,537.0465,537.0863,536.6191,536.967,5390.0
2023-07-20 13:05:00,540.25,540.46,538.95,538.95,4477.0,537.0366,537.2454,535.7443,535.7443,4477.0
2023-07-20 13:10:00,538.92,539.5,538.85,539.2,2599.0,535.7145,536.2911,535.6449,535.9929,2599.0
2023-07-20 13:15:00,539.03,539.16,538.8,538.9,2245.0,535.8239,535.9531,535.5952,535.6946,2245.0
2023-07-20 13:20:00,538.96,538.96,538.49,538.49,1880.0,535.7543,535.7543,535.2871,535.2871,1880.0
2023-07-20 13:25:00,538.23,538.98,538.23,538.85,3456.0,535.0286,535.7742,535.0286,535.6449,3456.0
2023-07-20 13:30:00,538.74,538.83,538.49,538.83,3687.0,535.5356,535.6251,535.2871,535.6251,3687.0
2023-07-20 13:35:00,538.71,538.81,538.31,538.31,2302.0,535.5058,535.6052,535.1081,535.1081,2302.0
2023-07-20 13:40:00,538.29,538.29,537.85,537.85,1600.0,535.0883,535.0883,534.6509,534.6509,1600.0
2023-07-20 13:45:00,538.07,538.55,538.07,538.45,3944.0,534.8696,535.3467,534.8696,535.2473,3944.0
2023-07-20 13:50:00,538.54,538.73,538.38,538.41,2114.0,535.3368,535.5256,535.1777,535.2075,2114.0
2023-07-20 13:55:00,538.35,539.55,538.35,538.92,8662.0,535.1479,536.3408,535.1479,535.7145,8662.0
2023-07-20 14:00:00,538.64,539.26,538.59,538.85,3606.0,535.4362,536.0525,535.3865,535.6449,3606.0
2023-07-20 14:05:00,538.67,539.57,538.67,538.9,12111.0,535.466,536.3606,535.466,535.6946,12111.0
2023-07-20 14:10:00,538.7,538.74,537.94,537.94,2497.0,535.4958,535.5356,534.7403,534.7403,2497.0
2023-07-20 14:15:00,537.8,538.38,537.77,537.85,3869.0,534.6012,535.1777,534.5714,534.6509,3869.0
2023-07-20 14:20:00,537.81,538.75,537.76,538.51,2656.0,534.6111,535.5455,534.5614,535.307,2656.0
2023-07-20 14:25:00,538.51,538.51,537.34,537.56,2295.0,535.307,535.307,534.1439,534.3626,2295.0
2023-07-20 14:30:00,537.7,538.08,537.6,538.08,1706.0,534.5018,534.8795,534.4024,534.8795,1706.0
2023-07-20 14:35:00,538.17,538.62,537.88,538.28,5205.0,534.969,535.4163,534.6807,535.0783,5205.0
2023-07-20 14:40:00,538.32,538.69,538.09,538.45,5893.0,535.1181,535.4859,534.8895,535.2473,5893.0
2023-07-20 14:45:00,538.63,538.95,538.58,538.58,2448.0,535.4262,535.7443,535.3765,535.3765,2448.0
2023-07-20 14:50:00,538.56,538.86,538.34,538.83,3885.0,535.3567,535.6549,535.138,535.6251,3885.0
2023-07-20 14:55:00,538.77,539.35,538.68,539.35,5426.0,535.5654,536.142,535.4759,536.142,5426.0
2023-07-20 15:00:00,539.43,539.82,539.11,539.55,5702.0,536.2215,536.6092,535.9034,536.3408,5702.0
2023-07-20 15:05:00,539.71,539.9,539.32,539.75,3373.0,536.4998,536.6887,536.1121,536.5396,3373.0
2023-07-20 15:10:00,539.67,539.67,539.28,539.35,3321.0,536.4601,536.4601,536.0724,536.142,3321.0
2023-07-20 15:15:00,539.52,539.88,539.13,539.36,9299.0,536.3109,536.6688,535.9233,536.1519,9299.0
2023-07-20 15:20:00,539.35,539.5,538.75,538.75,3796.0,536.142,536.2911,535.5455,535.5455,3796.0
2023-07-20 15:25:00,538.77,538.97,538.58,538.97,4474.0,535.5654,535.7642,535.3765,535.7642,4474.0
2023-07-20 15:30:00,539.1,539.5,539.06,539.22,11969.0,535.8934,536.2911,535.8537,536.0127,11969.0
2023-07-20 15:35:00,539.3,539.36,538.03,538.13,11892.0,536.0923,536.1519,534.8298,534.9292,11892.0
2023-07-20 15:40:00,538.09,538.55,537.71,538.05,10906.0,534.8895,535.3467,534.5117,534.8497,10906.0
2023-07-20 15:45:00,537.95,538.31,537.57,538.05,15957.0,534.7503,535.1081,534.3725,534.8497,15957.0
2023-07-20 15:50:00,538.0,538.16,537.55,537.8,19219.0,534.8,534.959,534.3527,534.6012,19219.0
2023-07-20 15:55:00,537.84,538.3,537.28,538.3,39818.0,534.6409,535.0982,534.0843,535.0982,39818.0
2023-07-21 09:30:00,538.66,538.78,532.6,532.6,57572.0,535.4561,535.5753,529.4321,529.4321,57572.0
2023-07-21 09:35:00,533.11,533.33,530.89,533.33,7235.0,529.9391,530.1578,527.7323,530.1578,7235.0
2023-07-21 09:40:00,534.41,538.21,534.37,538.03,17188.0,531.2313,535.0087,531.1916,534.8298,17188.0
2023-07-21 09:45:00,537.61,537.69,536.16,536.52,13489.0,534.4123,534.4918,532.9709,533.3288,13489.0
2023-07-21 09:50:00,537.09,538.2,536.87,537.5,9018.0,533.8954,534.9988,533.6767,534.303,9018.0
2023-07-21 09:55:00,537.65,539.15,537.51,539.04,6085.0,534.4521,535.9431,534.3129,535.8338,6085.0
2023-07-21 10:00:00,538.64,538.85,536.16,536.22,15983.0,535.4362,535.6449,532.9709,533.0306,15983.0
2023-07-21 10:05:00,536.28,536.37,535.52,535.72,7580.0,533.0902,533.1797,532.3347,532.5335,7580.0
2023-07-21 10:10:00,535.78,537.53,535.42,537.52,16042.0,532.5932,534.3328,532.2353,534.3228,16042.0
2023-07-21 10:15:00,537.55,539.85,537.55,539.71,6012.0,534.3527,536.639,534.3527,536.4998,6012.0
2023-07-21 10:20:00,539.66,541.52,539.66,539.95,21150.0,536.4501,538.2991,536.4501,536.7384,21150.0
2023-07-21 10:25:00,540.6,542.72,540.29,542.46,17468.0,537.3845,539.4919,537.0764,539.2335,17468.0
2023-07-21 10:30:00,542.5,543.67,541.18,543.4,18650.0,539.2732,540.4363,537.9611,540.1679,18650.0
2023-07-21 10:35:00,543.4,548.19,543.37,547.01,33939.0,540.1679,544.9294,540.138,543.7564,33939.0
2023-07-21 10:40:00,546.69,548.17,546.08,547.79,17095.0,543.4383,544.9095,542.8319,544.5318,17095.0
2023-07-21 10:45:00,548.02,555.0,547.1,553.43,95755.0,544.7604,551.6989,543.8459,550.1382,95755.0
2023-07-21 10:50:00,553.24,554.97,551.5,552.39,50679.0,549.9493,551.6691,548.2197,549.1044,50679.0
2023-07-21 10:55:00,552.14,555.68,551.68,555.64,37281.0,548.8559,552.3748,548.3986,552.3351,37281.0
2023-07-21 11:00:00,555.21,556.7,553.3,553.68,39364.0,551.9076,553.3888,550.009,550.3867,39364.0
2023-07-21 11:05:00,553.36,555.88,553.08,554.99,13457.0,550.0686,552.5736,549.7903,551.6889,13457.0
2023-07-21 11:10:00,555.26,557.66,555.2,557.62,19609.0,551.9573,554.3431,551.8977,554.3033,19609.0
2023-07-21 11:15:00,557.16,557.63,555.63,556.98,24090.0,553.846,554.3132,552.3251,553.6671,24090.0
2023-07-21 11:20:00,556.91,558.06,556.63,556.78,20252.0,553.5975,554.7407,553.3192,553.4683,20252.0
2023-07-21 11:25:00,556.74,558.15,556.54,558.14,15233.0,553.4285,554.8301,553.2297,554.8202,15233.0
2023-07-21 11:30:00,558.03,558.24,555.81,555.95,56524.0,554.7108,554.9196,552.5041,552.6432,56524.0
2023-07-21 11:35:00,555.65,556.7,555.3,556.13,30483.0,552.345,553.3888,551.9971,552.8222,30483.0
2023-07-21 11:40:00,555.86,556.16,554.09,554.79,13177.0,552.5538,552.852,550.7943,551.4901,13177.0
2023-07-21 11:45:00,554.71,557.25,554.61,556.66,25778.0,551.4106,553.9355,551.3112,553.349,25778.0
2023-07-21 11:50:00,556.59,556.77,556.04,556.77,6342.0,553.2794,553.4583,552.7327,553.4583,6342.0
2023-07-21 11:55:00,556.77,557.28,556.21,557.25,7580.0,553.4583,553.9653,552.9017,553.9355,7580.0
2023-07-21 12:00:00,557.23,557.44,556.26,557.21,18376.0,553.9156,554.1244,552.9514,553.8957,18376.0
2023-07-21 12:05:00,557.36,559.44,557.23,559.22,28957.0,554.0448,556.1125,553.9156,555.8938,28957.0
2023-07-21 12:10:00,559.19,559.83,558.58,558.99,39985.0,555.864,556.5001,555.2576,555.6651,39985.0
2023-07-21 12:15:00,558.92,559.62,558.66,559.5,27617.0,555.5956,556.2914,555.3371,556.1721,27617.0
2023-07-21 12:20:00,559.54,560.83,559.3,560.0,44335.0,556.2119,557.4942,555.9733,556.6691,44335.0
2023-07-21 12:25:00,560.16,560.58,559.72,559.76,16891.0,556.8282,557.2457,556.3908,556.4306,16891.0
2023-07-21 12:30:00,559.84,560.68,559.82,560.0,10162.0,556.5101,557.3451,556.4902,556.6691,10162.0
2023-07-21 12:35:00,560.18,560.77,559.67,560.68,11594.0,556.8481,557.4346,556.3411,557.3451,11594.0
2023-07-21 12:40:00,560.34,560.35,558.91,559.16,15773.0,557.0071,557.0171,555.5856,555.8341,15773.0
2023-07-21 12:45:00,558.96,559.07,557.91,558.63,14778.0,555.6353,555.7447,554.5916,555.3073,14778.0
2023-07-21 12:50:00,558.63,559.36,558.33,559.13,17980.0,555.3073,556.0329,555.0091,555.8043,17980.0
2023-07-21 12:55:00,559.26,559.9,559.1,559.68,20823.0,555.9335,556.5697,555.7745,556.351,20823.0
2023-07-21 13:00:00,559.55,560.81,559.55,560.33,8527.0,556.2218,557.4743,556.2218,556.9972,8527.0
2023-07-21 13:05:00,560.46,561.04,560.43,560.65,5800.0,557.1264,557.7029,557.0966,557.3153,5800.0
2023-07-21 13:10:00,560.75,561.16,560.63,561.02,9905.0,557.4147,557.8222,557.2954,557.6831,9905.0
2023-07-21 13:15:00,561.1,561.8,560.65,561.72,15238.0,557.7626,558.4584,557.3153,558.3789,15238.0
2023-07-21 13:20:00,561.73,562.15,561.41,562.15,9337.0,558.3888,558.8063,558.0707,558.8063,9337.0
2023-07-21 13:25:00,561.83,562.15,560.92,561.56,10133.0,558.4882,558.8063,557.5837,558.2199,10133.0
2023-07-21 13:30:00,561.43,561.89,561.03,561.03,4301.0,558.0906,558.5479,557.693,557.693,4301.0
2023-07-21 13:35:00,561.2,561.91,560.92,561.91,5848.0,557.862,558.5678,557.5837,558.5678,5848.0
2023-07-21 13:40:00,561.97,562.66,561.9,562.56,14593.0,558.6274,559.3133,558.5578,559.2139,14593.0
2023-07-21 13:45:00,562.58,562.79,561.9,562.09,9320.0,559.2338,559.4425,558.5578,558.7467,9320.0
2023-07-21 13:50:00,562.07,562.77,562.06,562.54,5558.0,558.7268,559.4227,558.7169,559.194,5558.0
2023-07-21 13:55:00,562.79,563.25,561.61,561.99,14936.0,559.4425,559.8998,558.2696,558.6473,14936.0
2023-07-21 14:00:00,561.72,561.84,561.1,561.1,5834.0,558.3789,558.4982,557.7626,557.7626,5834.0
2023-07-21 14:05:00,561.15,562.76,560.64,562.76,16671.0,557.8123,559.4127,557.3053,559.4127,16671.0
2023-07-21 14:10:00,562.57,563.64,562.57,563.43,19593.0,559.2238,560.2875,559.2238,560.0787,19593.0
2023-07-21 14:15:00,563.42,563.61,562.51,563.51,14711.0,560.0688,560.2577,559.1642,560.1583,14711.0
2023-07-21 14:20:00,563.37,563.49,562.7,562.87,8655.0,560.0191,560.1384,559.3531,559.5221,8655.0
2023-07-21 14:25:00,562.74,563.0,562.13,562.8,8406.0,559.3928,559.6513,558.7865,559.4525,8406.0
2023-07-21 14:30:00,562.79,563.43,562.64,563.19,7465.0,559.4425,560.0787,559.2934,559.8402,7465.0
2023-07-21 14:35:00,563.33,563.58,563.02,563.06,7082.0,559.9793,560.2278,559.6712,559.7109,7082.0
2023-07-21 14:40:00,563.24,564.28,563.24,563.94,15100.0,559.8899,560.9237,559.8899,560.5857,15100.0
2023-07-21 14:45:00,563.88,564.72,563.81,564.59,15039.0,560.5261,561.3611,560.4565,561.2318,15039.0
2023-07-21 14:50:00,564.57,564.64,564.2,564.39,6671.0,561.212,561.2815,560.8442,561.033,6671.0
2023-07-21 14:55:00,564.38,564.71,563.6,563.6,13842.0,561.0231,561.3511,560.2477,560.2477,13842.0
2023-07-21 15:00:00,563.56,564.06,563.39,563.45,11687.0,560.208,560.705,560.039,560.0986,11687.0
2023-07-21 15:05:00,563.47,563.65,562.64,563.05,12327.0,560.1185,560.2974,559.2934,559.701,12327.0
2023-07-21 15:10:00,563.18,563.49,562.64,563.49,6668.0,559.8302,560.1384,559.2934,560.1384,6668.0
2023-07-21 15:15:00,563.27,563.59,563.13,563.3,8624.0,559.9197,560.2378,559.7805,559.9495,8624.0
2023-07-21 15:20:00,563.17,563.73,563.16,563.46,11593.0,559.8203,560.3769,559.8103,560.1086,11593.0
2023-07-21 15:25:00,563.59,563.68,563.18,563.62,10754.0,560.2378,560.3272,559.8302,560.2676,10754.0
2023-07-21 15:30:00,563.63,563.82,563.23,563.63,7502.0,560.2775,560.4664,559.8799,560.2775,7502.0
2023-07-21 15:35:00,563.57,563.86,563.15,563.59,19028.0,560.2179,560.5062,559.8004,560.2378,19028.0
2023-07-21 15:40:00,563.62,563.93,562.67,563.37,22921.0,560.2676,560.5758,559.3233,560.0191,22921.0
2023-07-21 15:45:00,563.37,563.56,563.05,563.22,33905.0,560.0191,560.208,559.701,559.87,33905.0
2023-07-21 15:50:00,563.05,564.21,562.6,563.23,55989.0,559.701,560.8541,559.2537,559.8799,55989.0
2023-07-21 15:55:00,563.0,563.9,562.12,562.18,122400.0,559.6513,560.5459,558.7765,558.8362,122400.0
2023-07-24 09:30:00,560.0,563.42,559.11,563.1,63127.0,556.6691,560.0688,555.7844,559.7507,63127.0
2023-07-24 09:35:00,563.17,566.28,562.89,566.27,74433.0,559.8203,562.9118,559.5419,562.9018,74433.0
2023-07-24 09:40:00,565.82,566.44,564.57,564.92,42086.0,562.4545,563.0708,561.212,561.5599,42086.0
2023-07-24 09:45:00,564.8,568.17,564.59,566.9,28508.0,561.4406,564.7905,561.2318,563.5281,28508.0
2023-07-24 09:50:00,567.02,567.91,566.89,567.67,12967.0,563.6474,564.5321,563.5182,564.2935,12967.0
2023-07-24 09:55:00,567.62,569.38,567.15,568.54,21156.0,564.2438,565.9933,563.7766,565.1583,21156.0
2023-07-24 10:00:00,568.35,568.55,565.36,566.15,45441.0,564.9695,565.1683,561.9973,562.7826,45441.0
2023-07-24 10:05:00,566.17,567.8,566.09,567.39,23344.0,562.8024,564.4227,562.7229,564.0152,23344.0
2023-07-24 10:10:00,567.25,567.7,566.73,567.25,12863.0,563.876,564.3233,563.3591,563.876,12863.0
2023-07-24 10:15:00,567.28,568.65,567.28,568.34,19925.0,563.9058,565.2677,563.9058,564.9595,19925.0
2023-07-24 10:20:00,568.34,568.64,567.84,568.09,17306.0,564.9595,565.2577,564.4625,564.711,17306.0
2023-07-24 10:25:00,568.18,568.72,567.86,568.55,19241.0,564.8005,565.3373,564.4824,565.1683,19241.0
2023-07-24 10:30:00,568.53,569.73,568.39,569.72,20431.0,565.1484,566.3413,565.0092,566.3313,20431.0
2023-07-24 10:35:00,569.63,570.0,568.07,568.63,28419.0,566.2419,566.6097,564.6911,565.2478,28419.0
2023-07-24 10:40:00,568.79,570.17,568.79,570.0,51975.0,565.4068,566.7786,565.4068,566.6097,51975.0
2023-07-24 10:45:00,569.8,570.03,569.08,570.03,15841.0,566.4108,566.6395,565.6951,566.6395,15841.0
2023-07-24 10:50:00,570.0,570.3,569.6,570.3,20581.0,566.6097,566.9079,566.212,566.9079,20581.0
2023-07-24 10:55:00,570.24,570.26,568.53,569.89,17139.0,566.8482,566.8681,565.1484,566.5003,17139.0
2023-07-24 11:00:00,569.61,569.62,567.2,567.89,24597.0,566.222,566.2319,563.8263,564.5122,24597.0
2023-07-24 11:05:00,567.95,568.12,566.88,566.88,15015.0,564.5718,564.7408,563.5082,563.5082,15015.0
2023-07-24 11:10:00,567.11,568.07,566.75,568.0,12536.0,563.7368,564.6911,563.379,564.6215,12536.0
2023-07-24 11:15:00,568.0,568.39,567.75,568.21,29270.0,564.6215,565.0092,564.373,564.8303,29270.0
2023-07-24 11:20:00,568.05,568.62,567.67,568.5,14442.0,564.6713,565.2379,564.2935,565.1186,14442.0
2023-07-24 11:25:00,568.58,569.46,568.58,569.35,20025.0,565.1981,566.0729,565.1981,565.9635,20025.0
2023-07-24 11:30:00,569.38,569.86,569.15,569.66,17009.0,565.9933,566.4705,565.7647,566.2717,17009.0
2023-07-24 11:35:00,569.64,570.02,568.98,569.14,15235.0,566.2518,566.6295,565.5957,565.7548,15235.0
2023-07-24 11:40:00,569.2,569.57,568.98,569.06,7881.0,565.8144,566.1822,565.5957,565.6752,7881.0
2023-07-24 11:45:00,569.1,569.63,568.88,569.51,8872.0,565.715,566.2419,565.4963,566.1226,8872.0
2023-07-24 11:50:00,569.52,569.66,569.02,569.36,8128.0,566.1325,566.2717,565.6355,565.9735,8128.0
2023-07-24 11:55:00,569.42,569.47,568.49,569.38,15529.0,566.0331,566.0828,565.1086,565.9933,15529.0
2023-07-24 12:00:00,569.38,570.19,569.18,569.42,10846.0,565.9933,566.7985,565.7945,566.0331,10846.0
2023-07-24 12:05:00,569.43,569.5,568.64,568.64,11432.0,566.043,566.1126,565.2577,565.2577,11432.0
2023-07-24 12:10:00,568.61,568.7,568.35,568.55,6634.0,565.2279,565.3174,564.9695,565.1683,6634.0
2023-07-24 12:15:00,568.66,569.02,568.56,569.02,4844.0,565.2776,565.6355,565.1782,565.6355,4844.0
2023-07-24 12:20:00,568.9,568.9,568.1,568.21,11582.0,565.5162,565.5162,564.721,564.8303,11582.0
2023-07-24 12:25:00,568.21,568.81,567.82,568.81,10476.0,564.8303,565.4267,564.4426,565.4267,10476.0
2023-07-24 12:30:00,568.6,569.12,568.58,568.95,7006.0,565.218,565.7349,565.1981,565.5659,7006.0
2023-07-24 12:35:00,569.07,569.47,568.99,569.42,6313.0,565.6852,566.0828,565.6057,566.0331,6313.0
2023-07-24 12:40:00,569.39,569.69,569.22,569.69,11856.0,566.0033,566.3015,565.8343,566.3015,11856.0
2023-07-24 12:45:00,569.73,569.96,569.05,569.96,11042.0,566.3413,566.5699,565.6653,566.5699,11042.0
2023-07-24 12:50:00,569.8,569.9,568.76,569.01,8968.0,566.4108,566.5102,565.377,565.6255,8968.0
2023-07-24 12:55:00,569.01,569.62,568.94,569.12,13423.0,565.6255,566.2319,565.556,565.7349,13423.0
2023-07-24 13:00:00,569.26,569.26,568.38,569.01,9859.0,565.8741,565.8741,564.9993,565.6255,9859.0
2023-07-24 13:05:00,568.91,569.47,568.91,568.95,13216.0,565.5261,566.0828,565.5261,565.5659,13216.0
2023-07-24 13:10:00,568.94,569.19,568.35,568.7,8572.0,565.556,565.8045,564.9695,565.3174,8572.0
2023-07-24 13:15:00,568.69,568.97,567.52,568.33,12438.0,565.3074,565.5858,564.1444,564.9496,12438.0
2023-07-24 13:20:00,568.19,568.49,568.19,568.46,5831.0,564.8104,565.1086,564.8104,565.0788,5831.0
2023-07-24 13:25:00,568.51,568.6,568.1,568.39,10883.0,565.1285,565.218,564.721,565.0092,10883.0
2023-07-24 13:30:00,568.23,568.47,568.1,568.4,13850.0,564.8502,565.0888,564.721,565.0192,13850.0
2023-07-24 13:35:00,568.29,568.69,568.25,568.26,9703.0,564.9098,565.3074,564.8701,564.88,9703.0
2023-07-24 13:40:00,568.25,568.76,568.12,568.37,13261.0,564.8701,565.377,564.7408,564.9893,13261.0
2023-07-24 13:45:00,568.25,569.33,568.14,568.96,16263.0,564.8701,565.9436,564.7607,565.5758,16263.0
2023-07-24 13:50:00,569.0,569.12,568.48,569.0,10540.0,565.6156,565.7349,565.0987,565.6156,10540.0
2023-07-24 13:55:00,568.97,569.8,568.85,569.61,13996.0,565.5858,566.4108,565.4665,566.222,13996.0
2023-07-24 14:00:00,569.67,569.67,568.9,569.18,16679.0,566.2816,566.2816,565.5162,565.7945,16679.0
2023-07-24 14:05:00,569.18,569.2,568.88,569.14,19810.0,565.7945,565.8144,565.4963,565.7548,19810.0
2023-07-24 14:10:00,569.1,569.24,568.81,569.02,15071.0,565.715,565.8542,565.4267,565.6355,15071.0
2023-07-24 14:15:00,569.02,569.18,568.91,569.03,12119.0,565.6355,565.7945,565.5261,565.6454,12119.0
2023-07-24 14:20:00,569.08,569.26,568.88,569.09,20751.0,565.6951,565.8741,565.4963,565.7051,20751.0
2023-07-24 14:25:00,569.13,569.25,568.89,569.17,19184.0,565.7448,565.8641,565.5063,565.7846,19184.0
2023-07-24 14:30:00,569.09,569.23,568.9,568.98,17963.0,565.7051,565.8442,565.5162,565.5957,17963.0
2023-07-24 14:35:00,569.04,569.22,569.0,569.02,5728.0,565.6554,565.8343,565.6156,565.6355,5728.0
2023-07-24 14:40:00,569.15,569.7,569.02,569.52,10744.0,565.7647,566.3114,565.6355,566.1325,10744.0
2023-07-24 14:45:00,569.49,569.58,568.98,569.0,33236.0,566.1027,566.1922,565.5957,565.6156,33236.0
2023-07-24 14:50:00,569.0,570.15,568.86,570.15,12205.0,565.6156,566.7588,565.4764,566.7588,12205.0
2023-07-24 14:55:00,570.04,570.38,569.78,570.38,15148.0,566.6494,566.9874,566.391,566.9874,15148.0
2023-07-24 15:00:00,570.41,570.5,569.75,570.13,34831.0,567.0172,567.1067,566.3611,566.7389,34831.0
2023-07-24 15:05:00,570.2,571.14,569.96,570.99,17662.0,566.8085,567.7429,566.5699,567.5938,17662.0
2023-07-24 15:10:00,570.81,571.34,570.81,571.09,18687.0,567.4148,567.9417,567.4148,567.6932,18687.0
2023-07-24 15:15:00,571.21,571.21,570.3,570.39,23914.0,567.8125,567.8125,566.9079,566.9973,23914.0
2023-07-24 15:20:00,570.32,570.89,569.87,570.61,23648.0,566.9277,567.4944,566.4804,567.216,23648.0
2023-07-24 15:25:00,570.6,571.06,570.03,570.11,29720.0,567.2061,567.6633,566.6395,566.719,29720.0
2023-07-24 15:30:00,570.1,570.69,569.86,570.39,42485.0,566.7091,567.2955,566.4705,566.9973,42485.0
2023-07-24 15:35:00,570.45,570.73,570.14,570.35,23138.0,567.057,567.3353,566.7488,566.9576,23138.0
2023-07-24 15:40:00,570.28,571.17,570.16,571.17,44571.0,566.888,567.7727,566.7687,567.7727,44571.0
2023-07-24 15:45:00,571.13,571.77,570.41,570.73,73601.0,567.7329,568.3691,567.0172,567.3353,73601.0
2023-07-24 15:50:00,570.67,571.07,570.22,571.03,98105.0,567.2757,567.6733,566.8283,567.6335,98105.0
2023-07-24 15:55:00,571.1,572.56,570.98,571.58,220554.0,567.7031,569.1544,567.5838,568.1803,220554.0
2023-07-25 09:30:00,555.48,563.55,554.3,562.58,136690.0,552.176,560.198,551.003,559.2338,136690.0
2023-07-25 09:35:00,562.86,567.61,561.8,565.47,63891.0,559.5121,564.2339,558.4584,562.1066,63891.0
2023-07-25 09:40:00,565.46,570.82,565.23,569.21,44165.0,562.0967,567.4248,561.868,565.8244,44165.0
2023-07-25 09:45:00,569.34,575.74,568.66,574.92,74682.0,565.9536,572.3155,565.2776,571.5004,74682.0
2023-07-25 09:50:00,574.94,576.48,573.1,575.84,57314.0,571.5203,573.0511,569.6912,572.4149,57314.0
2023-07-25 09:55:00,575.88,580.0,575.87,580.0,62824.0,572.4547,576.5502,572.4447,576.5502,62824.0
2023-07-25 10:00:00,579.68,580.09,575.7,576.53,85854.0,576.2321,576.6396,572.2757,573.1008,85854.0
2023-07-25 10:05:00,576.19,576.77,573.85,574.21,23775.0,572.7628,573.3394,570.4368,570.7946,23775.0
2023-07-25 10:10:00,574.19,574.84,572.02,572.71,17412.0,570.7747,571.4209,568.6176,569.3035,17412.0
2023-07-25 10:15:00,572.99,574.62,572.99,573.73,9921.0,569.5819,571.2022,569.5819,570.3175,9921.0
2023-07-25 10:20:00,573.84,575.49,573.58,574.64,19688.0,570.4268,572.067,570.1684,571.2221,19688.0
2023-07-25 10:25:00,574.4,575.77,572.17,572.43,13668.0,570.9835,572.3453,568.7667,569.0252,13668.0
2023-07-25 10:30:00,572.78,574.42,572.0,572.97,18899.0,569.3731,571.0034,568.5978,569.562,18899.0
2023-07-25 10:35:00,573.26,573.99,572.99,573.92,6295.0,569.8503,570.5759,569.5819,570.5063,6295.0
2023-07-25 10:40:00,573.64,573.65,571.91,572.39,9296.0,570.228,570.2379,568.5083,568.9854,9296.0
2023-07-25 10:45:00,572.0,573.06,571.61,571.82,34070.0,568.5978,569.6515,568.2101,568.4188,34070.0
2023-07-25 10:50:00,571.68,573.57,571.68,573.57,19766.0,568.2797,570.1584,568.2797,570.1584,19766.0
2023-07-25 10:55:00,573.78,574.04,573.07,573.2,6519.0,570.3672,570.6256,569.6614,569.7906,6519.0
2023-07-25 11:00:00,573.28,574.59,572.79,574.59,34937.0,569.8701,571.1724,569.3831,571.1724,34937.0
2023-07-25 11:05:00,574.56,574.92,571.78,572.45,64255.0,571.1425,571.5004,568.3791,569.0451,64255.0
2023-07-25 11:10:00,572.43,572.9,572.06,572.36,5499.0,569.0252,569.4924,568.6574,568.9556,5499.0
2023-07-25 11:15:00,572.47,572.47,571.55,571.68,18225.0,569.065,569.065,568.1504,568.2797,18225.0
2023-07-25 11:20:00,571.67,572.05,571.0,572.02,19804.0,568.2697,568.6475,567.6037,568.6176,19804.0
2023-07-25 11:25:00,571.73,571.8,570.22,570.59,17386.0,568.3294,568.3989,566.8283,567.1961,17386.0
2023-07-25 11:30:00,570.38,570.91,570.02,570.76,42629.0,566.9874,567.5142,566.6295,567.3651,42629.0
2023-07-25 11:35:00,570.8,571.09,569.98,570.25,14590.0,567.4049,567.6932,566.5898,566.8582,14590.0
2023-07-25 11:40:00,570.38,570.38,569.02,569.16,26028.0,566.9874,566.9874,565.6355,565.7746,26028.0
2023-07-25 11:45:00,569.16,570.4,568.86,570.33,14672.0,565.7746,567.0073,565.4764,566.9377,14672.0
2023-07-25 11:50:00,570.45,571.14,570.31,570.89,19503.0,567.057,567.7429,566.9178,567.4944,19503.0
2023-07-25 11:55:00,570.67,571.11,570.52,570.8,5635.0,567.2757,567.7131,567.1266,567.4049,5635.0
2023-07-25 12:00:00,570.97,571.34,570.49,571.11,8827.0,567.5739,567.9417,567.0967,567.7131,8827.0
2023-07-25 12:05:00,571.02,571.05,570.41,570.61,10230.0,567.6236,567.6534,567.0172,567.216,10230.0
2023-07-25 12:10:00,570.85,571.66,570.83,571.25,8245.0,567.4546,568.2598,567.4347,567.8522,8245.0
2023-07-25 12:15:00,570.99,571.51,570.64,571.47,9076.0,567.5938,568.1107,567.2458,568.0709,9076.0
2023-07-25 12:20:00,571.48,571.48,570.75,570.93,8614.0,568.0808,568.0808,567.3552,567.5341,8614.0
2023-07-25 12:25:00,570.79,571.08,570.31,570.79,15368.0,567.395,567.6832,566.9178,567.395,15368.0
2023-07-25 12:30:00,570.7,571.26,570.65,570.84,8794.0,567.3055,567.8622,567.2558,567.4447,8794.0
2023-07-25 12:35:00,570.79,570.9,570.02,570.81,24322.0,567.395,567.5043,566.6295,567.4148,24322.0
2023-07-25 12:40:00,570.85,571.33,570.65,570.89,15019.0,567.4546,567.9317,567.2558,567.4944,15019.0
2023-07-25 12:45:00,570.88,571.38,570.53,571.29,6760.0,567.4844,567.9814,567.1365,567.892,6760.0
2023-07-25 12:50:00,571.41,571.85,571.39,571.61,5929.0,568.0113,568.4486,567.9914,568.2101,5929.0
2023-07-25 12:55:00,571.64,572.54,571.63,572.4,4607.0,568.2399,569.1345,568.23,568.9954,4607.0
2023-07-25 13:00:00,572.47,573.02,572.26,572.26,6133.0,569.065,569.6117,568.8562,568.8562,6133.0
2023-07-25 13:05:00,572.31,573.06,572.02,573.06,6142.0,568.9059,569.6515,568.6176,569.6515,6142.0
2023-07-25 13:10:00,572.93,573.43,572.92,573.26,3011.0,569.5222,570.0193,569.5123,569.8503,3011.0
2023-07-25 13:15:00,573.24,573.52,572.72,573.52,5556.0,569.8304,570.1087,569.3135,570.1087,5556.0
2023-07-25 13:20:00,573.55,574.05,572.94,572.94,8223.0,570.1385,570.6356,569.5322,569.5322,8223.0
2023-07-25 13:25:00,572.99,573.15,572.48,572.73,6349.0,569.5819,569.7409,569.0749,569.3234,6349.0
2023-07-25 13:30:00,572.75,573.32,572.61,572.61,6260.0,569.3433,569.9099,569.2041,569.2041,6260.0
2023-07-25 13:35:00,572.62,573.83,572.62,573.83,9412.0,569.2141,570.4169,569.2141,570.4169,9412.0
2023-07-25 13:40:00,573.53,573.99,573.07,573.8,9171.0,570.1187,570.5759,569.6614,570.3871,9171.0
2023-07-25 13:45:00,573.86,574.3,573.7,574.01,11230.0,570.4467,570.8841,570.2876,570.5958,11230.0
2023-07-25 13:50:00,574.01,574.39,573.8,574.02,5892.0,570.5958,570.9735,570.3871,570.6057,5892.0
2023-07-25 13:55:00,573.89,574.06,573.52,573.73,14643.0,570.4765,570.6455,570.1087,570.3175,14643.0
2023-07-25 14:00:00,573.49,573.91,573.42,573.47,6550.0,570.0789,570.4964,570.0093,570.059,6550.0
2023-07-25 14:05:00,573.38,573.56,573.02,573.46,3726.0,569.9695,570.1485,569.6117,570.0491,3726.0
2023-07-25 14:10:00,573.0,573.64,573.0,573.63,4837.0,569.5918,570.228,569.5918,570.2181,4837.0
2023-07-25 14:15:00,573.7,574.5,573.6,574.11,12361.0,570.2876,571.0829,570.1882,570.6952,12361.0
2023-07-25 14:20:00,574.01,574.11,572.89,573.08,7182.0,570.5958,570.6952,569.4825,569.6713,7182.0
2023-07-25 14:25:00,573.05,573.32,572.74,573.12,3952.0,569.6415,569.9099,569.3334,569.7111,3952.0
2023-07-25 14:30:00,573.13,573.35,572.34,572.45,5247.0,569.721,569.9397,568.9357,569.0451,5247.0
2023-07-25 14:35:00,572.45,572.9,571.97,572.72,12341.0,569.0451,569.4924,568.5679,569.3135,12341.0
2023-07-25 14:40:00,572.73,573.36,572.46,572.8,8358.0,569.3234,569.9497,569.055,569.393,8358.0
2023-07-25 14:45:00,572.88,573.09,572.44,572.5,21487.0,569.4725,569.6813,569.0351,569.0948,21487.0
2023-07-25 14:50:00,572.35,572.67,571.75,572.12,10493.0,568.9457,569.2638,568.3492,568.717,10493.0
2023-07-25 14:55:00,572.15,572.16,571.41,571.83,7829.0,568.7469,568.7568,568.0113,568.4288,7829.0
2023-07-25 15:00:00,571.76,572.66,571.72,572.33,6769.0,568.3592,569.2538,568.3194,568.9258,6769.0
2023-07-25 15:05:00,572.16,572.92,572.09,572.84,23468.0,568.7568,569.5123,568.6872,569.4328,23468.0
2023-07-25 15:10:00,572.75,572.75,572.17,572.44,5250.0,569.3433,569.3433,568.7667,569.0351,5250.0
2023-07-25 15:15:00,572.5,573.24,572.36,572.61,25651.0,569.0948,569.8304,568.9556,569.2041,25651.0
2023-07-25 15:20:00,572.49,572.69,571.91,572.51,18100.0,569.0848,569.2837,568.5083,569.1047,18100.0
2023-07-25 15:25:00,572.47,572.47,571.06,571.06,15045.0,569.065,569.065,567.6633,567.6633,15045.0
2023-07-25 15:30:00,571.37,572.21,571.25,571.54,27155.0,567.9715,568.8065,567.8522,568.1405,27155.0
2023-07-25 15:35:00,571.53,572.08,571.22,571.41,23092.0,568.1306,568.6773,567.8224,568.0113,23092.0
2023-07-25 15:40:00,571.45,571.84,571.12,571.68,26472.0,568.051,568.4387,567.723,568.2797,26472.0
2023-07-25 15:45:00,571.67,572.04,571.61,571.99,31698.0,568.2697,568.6375,568.2101,568.5878,31698.0
2023-07-25 15:50:00,571.94,572.88,571.61,572.34,73784.0,568.5381,569.4725,568.2101,568.9357,73784.0
2023-07-25 15:55:00,572.1,572.28,570.67,570.82,143433.0,568.6972,568.8761,567.2757,567.4248,143433.0
2023-07-26 09:30:00,554.96,569.08,554.96,566.52,214537.0,551.6591,565.6951,551.6591,563.1504,214537.0
2023-07-26 09:35:00,566.13,567.51,561.92,564.49,59057.0,562.7627,564.1345,558.5777,561.1324,59057.0
2023-07-26 09:40:00,564.0,565.22,562.63,563.78,160376.0,560.6453,561.8581,559.2835,560.4266,160376.0
2023-07-26 09:45:00,563.62,563.9,557.37,559.96,75337.0,560.2676,560.5459,554.0548,556.6294,75337.0
2023-07-26 09:50:00,559.76,560.95,558.48,559.53,44591.0,556.4306,557.6135,555.1582,556.2019,44591.0
2023-07-26 09:55:00,559.62,561.02,558.01,560.7,29692.0,556.2914,557.6831,554.691,557.365,29692.0
2023-07-26 10:00:00,560.7,561.35,558.78,560.97,34642.0,557.365,558.0111,555.4564,557.6334,34642.0
2023-07-26 10:05:00,560.99,565.23,560.98,564.13,75774.0,557.6532,561.868,557.6433,560.7746,75774.0
2023-07-26 10:10:00,564.13,566.0,563.17,565.69,29616.0,560.7746,562.6334,559.8203,562.3253,29616.0
2023-07-26 10:15:00,565.68,567.98,565.42,567.18,22237.0,562.3153,564.6017,562.0569,563.8064,22237.0
2023-07-26 10:20:00,567.15,567.15,562.99,563.52,33910.0,563.7766,563.7766,559.6413,560.1682,33910.0
2023-07-26 10:25:00,563.02,566.91,563.02,566.18,49769.0,559.6712,563.538,559.6712,562.8124,49769.0
2023-07-26 10:30:00,565.45,566.58,563.45,564.71,25804.0,562.0867,563.21,560.0986,561.3511,25804.0
2023-07-26 10:35:00,564.83,565.41,563.28,564.22,21957.0,561.4704,562.047,559.9296,560.864,21957.0
2023-07-26 10:40:00,564.22,564.23,562.0,562.9,42883.0,560.864,560.874,558.6572,559.5519,42883.0
2023-07-26 10:45:00,563.34,564.21,562.3,563.61,24970.0,559.9893,560.8541,558.9555,560.2577,24970.0
2023-07-26 10:50:00,563.63,567.22,563.44,565.93,65059.0,560.2775,563.8462,560.0887,562.5639,65059.0
2023-07-26 10:55:00,565.99,566.57,563.84,565.93,33664.0,562.6235,563.2001,560.4863,562.5639,33664.0
2023-07-26 11:00:00,565.93,570.0,565.92,569.24,47160.0,562.5639,566.6097,562.5539,565.8542,47160.0
2023-07-26 11:05:00,569.17,569.65,567.5,567.73,57550.0,565.7846,566.2617,564.1245,564.3532,57550.0
2023-07-26 11:10:00,567.79,570.5,566.77,570.27,20194.0,564.4128,567.1067,563.3989,566.878,20194.0
2023-07-26 11:15:00,570.49,570.73,568.67,569.42,31961.0,567.0967,567.3353,565.2876,566.0331,31961.0
2023-07-26 11:20:00,569.42,569.5,567.41,569.0,21932.0,566.0331,566.1126,564.0351,565.6156,21932.0
2023-07-26 11:25:00,568.91,569.54,567.66,569.49,11498.0,565.5261,566.1524,564.2836,566.1027,11498.0
2023-07-26 11:30:00,569.79,570.79,569.29,570.56,10019.0,566.4009,567.395,565.9039,567.1663,10019.0
2023-07-26 11:35:00,570.54,571.96,570.37,571.25,22371.0,567.1464,568.558,566.9775,567.8522,22371.0
2023-07-26 11:40:00,571.61,572.12,570.09,570.74,15596.0,568.2101,568.717,566.6991,567.3453,15596.0
2023-07-26 11:45:00,570.82,571.66,570.06,570.12,8320.0,567.4248,568.2598,566.6693,566.7289,8320.0
2023-07-26 11:50:00,570.13,570.81,569.33,569.59,6257.0,566.7389,567.4148,565.9436,566.2021,6257.0
2023-07-26 11:55:00,569.4,569.47,568.48,569.1,7549.0,566.0132,566.0828,565.0987,565.715,7549.0
2023-07-26 12:00:00,569.31,569.57,568.33,569.57,8125.0,565.9238,566.1822,564.9496,566.1822,8125.0
2023-07-26 12:05:00,569.15,570.11,569.15,569.98,10585.0,565.7647,566.719,565.7647,566.5898,10585.0
2023-07-26 12:10:00,570.01,570.65,569.66,570.39,15712.0,566.6196,567.2558,566.2717,566.9973,15712.0
2023-07-26 12:15:00,570.7,571.13,570.4,570.57,5702.0,567.3055,567.7329,567.0073,567.1763,5702.0
2023-07-26 12:20:00,570.51,570.55,569.88,570.34,5718.0,567.1166,567.1564,566.4904,566.9476,5718.0
2023-07-26 12:25:00,570.18,570.18,569.59,569.67,21463.0,566.7886,566.7886,566.2021,566.2816,21463.0
2023-07-26 12:30:00,569.73,570.0,568.42,568.62,8143.0,566.3413,566.6097,565.0391,565.2379,8143.0
2023-07-26 12:35:00,568.89,569.3,568.63,568.94,7363.0,565.5063,565.9138,565.2478,565.556,7363.0
2023-07-26 12:40:00,568.98,569.2,568.82,569.12,5775.0,565.5957,565.8144,565.4367,565.7349,5775.0
2023-07-26 12:45:00,569.14,569.14,567.85,568.31,17009.0,565.7548,565.7548,564.4724,564.9297,17009.0
2023-07-26 12:50:00,568.16,568.33,567.87,568.13,11804.0,564.7806,564.9496,564.4923,564.7508,11804.0
2023-07-26 12:55:00,568.13,568.3,567.93,568.28,5831.0,564.7508,564.9198,564.552,564.8999,5831.0
2023-07-26 13:00:00,568.23,568.52,567.62,567.97,72640.0,564.8502,565.1385,564.2438,564.5917,72640.0
2023-07-26 13:05:00,567.96,568.28,567.33,567.33,9948.0,564.5818,564.8999,563.9555,563.9555,9948.0
2023-07-26 13:10:00,567.18,567.18,565.63,565.9,25736.0,563.8064,563.8064,562.2656,562.534,25736.0
2023-07-26 13:15:00,565.84,566.0,564.63,564.88,16930.0,562.4744,562.6334,561.2716,561.5201,16930.0
2023-07-26 13:20:00,564.96,564.98,564.04,564.72,27973.0,561.5996,561.6195,560.6851,561.3611,27973.0
2023-07-26 13:25:00,564.7,564.8,563.76,564.49,22366.0,561.3412,561.4406,560.4068,561.1324,22366.0
2023-07-26 13:30:00,564.13,564.51,563.73,564.12,17725.0,560.7746,561.1523,560.3769,560.7646,17725.0
2023-07-26 13:35:00,564.01,565.28,564.0,565.14,12747.0,560.6553,561.9177,560.6453,561.7786,12747.0
2023-07-26 13:40:00,565.28,565.38,564.41,564.62,15070.0,561.9177,562.0171,561.0529,561.2617,15070.0
2023-07-26 13:45:00,564.8,565.66,564.8,565.34,15006.0,561.4406,562.2955,561.4406,561.9774,15006.0
2023-07-26 13:50:00,565.32,565.55,564.99,565.35,10754.0,561.9575,562.1861,561.6295,561.9873,10754.0
2023-07-26 13:55:00,565.47,565.69,564.88,565.64,10821.0,562.1066,562.3253,561.5201,562.2756,10821.0
2023-07-26 14:00:00,565.42,566.98,565.42,566.46,11692.0,562.0569,563.6076,562.0569,563.0907,11692.0
2023-07-26 14:05:00,566.52,567.8,566.07,567.71,22830.0,563.1504,564.4227,562.703,564.3333,22830.0
2023-07-26 14:10:00,567.81,568.5,566.53,567.1,18902.0,564.4327,565.1186,563.1603,563.7269,18902.0
2023-07-26 14:15:00,566.89,567.07,565.98,566.55,10457.0,563.5182,563.6971,562.6136,563.1802,10457.0
2023-07-26 14:20:00,566.79,567.05,565.87,566.03,6588.0,563.4187,563.6772,562.5042,562.6633,6588.0
2023-07-26 14:25:00,566.03,566.61,565.82,566.39,14871.0,562.6633,563.2398,562.4545,563.0211,14871.0
2023-07-26 14:30:00,566.26,567.39,566.26,567.38,11133.0,562.8919,564.0152,562.8919,564.0052,11133.0
2023-07-26 14:35:00,567.45,569.47,567.45,569.1,12228.0,564.0748,566.0828,564.0748,565.715,12228.0
2023-07-26 14:40:00,568.93,569.22,567.94,567.94,11751.0,565.546,565.8343,564.5619,564.5619,11751.0
2023-07-26 14:45:00,568.02,569.13,567.93,569.03,10417.0,564.6414,565.7448,564.552,565.6454,10417.0
2023-07-26 14:50:00,568.97,569.11,567.65,568.93,11346.0,565.5858,565.7249,564.2736,565.546,11346.0
2023-07-26 14:55:00,568.69,569.8,568.39,569.47,10135.0,565.3074,566.4108,565.0092,566.0828,10135.0
2023-07-26 15:00:00,569.38,569.63,568.6,569.51,9067.0,565.9933,566.2419,565.218,566.1226,9067.0
2023-07-26 15:05:00,569.53,569.66,566.76,567.18,12717.0,566.1424,566.2717,563.3889,563.8064,12717.0
2023-07-26 15:10:00,566.97,568.7,566.97,568.25,16780.0,563.5977,565.3174,563.5977,564.8701,16780.0
2023-07-26 15:15:00,568.2,568.38,567.1,567.7,16463.0,564.8204,564.9993,563.7269,564.3233,16463.0
2023-07-26 15:20:00,567.97,568.95,567.67,568.87,12978.0,564.5917,565.5659,564.2935,565.4864,12978.0
2023-07-26 15:25:00,568.86,569.98,568.86,569.76,13196.0,565.4764,566.5898,565.4764,566.3711,13196.0
2023-07-26 15:30:00,569.76,570.38,569.45,570.38,24341.0,566.3711,566.9874,566.0629,566.9874,24341.0
2023-07-26 15:35:00,570.34,570.63,569.83,570.63,29323.0,566.9476,567.2359,566.4407,567.2359,29323.0
2023-07-26 15:40:00,570.48,572.39,570.36,571.41,38278.0,567.0868,568.9854,566.9675,568.0113,38278.0
2023-07-26 15:45:00,571.34,572.79,570.98,572.68,37792.0,567.9417,569.3831,567.5838,569.2737,37792.0
2023-07-26 15:50:00,572.37,573.64,571.53,573.56,63659.0,568.9656,570.228,568.1306,570.1485,63659.0
2023-07-26 15:55:00,573.38,575.0,573.2,574.93,160924.0,569.9695,571.5799,569.7906,571.5103,160924.0
2023-07-27 09:30:00,575.4,577.19,575.37,577.09,62206.0,571.9775,573.7569,571.9477,573.6575,62206.0
2023-07-27 09:35:00,576.95,577.4,574.88,576.48,28761.0,573.5183,573.9656,571.4606,573.0511,28761.0
2023-07-27 09:40:00,576.91,576.91,571.94,574.7,30186.0,573.4786,573.4786,568.5381,571.2817,30186.0
2023-07-27 09:45:00,574.64,574.65,571.09,572.98,67998.0,571.2221,571.232,567.6932,569.5719,67998.0
2023-07-27 09:50:00,573.1,574.98,572.97,574.63,20551.0,569.6912,571.56,569.562,571.2121,20551.0
2023-07-27 09:55:00,574.51,575.52,572.91,574.2,42732.0,571.0928,572.0968,569.5023,570.7847,42732.0
2023-07-27 10:00:00,574.19,574.59,572.51,574.4,22764.0,570.7747,571.1724,569.1047,570.9835,22764.0
2023-07-27 10:05:00,574.2,575.65,573.9,575.26,22895.0,570.7847,572.226,570.4865,571.8384,22895.0
2023-07-27 10:10:00,575.49,575.81,574.39,575.07,18796.0,572.067,572.3851,570.9735,571.6495,18796.0
2023-07-27 10:15:00,575.21,575.21,573.83,574.45,15101.0,571.7887,571.7887,570.4169,571.0332,15101.0
2023-07-27 10:20:00,574.16,574.59,573.45,573.58,8845.0,570.7449,571.1724,570.0391,570.1684,8845.0
2023-07-27 10:25:00,573.62,574.04,573.0,574.04,18212.0,570.2081,570.6256,569.5918,570.6256,18212.0
2023-07-27 10:30:00,573.85,574.11,571.0,572.14,29424.0,570.4368,570.6952,567.6037,568.7369,29424.0
2023-07-27 10:35:00,571.82,572.27,570.53,570.76,24304.0,568.4188,568.8662,567.1365,567.3651,24304.0
2023-07-27 10:40:00,570.75,571.62,568.48,568.48,16742.0,567.3552,568.22,565.0987,565.0987,16742.0
2023-07-27 10:45:00,568.59,569.17,567.93,568.2,22762.0,565.208,565.7846,564.552,564.8204,22762.0
2023-07-27 10:50:00,568.23,569.72,568.09,569.72,24828.0,564.8502,566.3313,564.711,566.3313,24828.0
2023-07-27 10:55:00,569.94,570.03,568.21,569.75,17173.0,566.55,566.6395,564.8303,566.3611,17173.0
2023-07-27 11:00:00,569.63,569.95,569.19,569.81,18509.0,566.2419,566.56,565.8045,566.4208,18509.0
2023-07-27 11:05:00,569.81,570.98,569.69,570.38,10843.0,566.4208,567.5838,566.3015,566.9874,10843.0
2023-07-27 11:10:00,570.46,570.46,569.76,569.81,9406.0,567.0669,567.0669,566.3711,566.4208,9406.0
2023-07-27 11:15:00,569.91,571.26,569.77,571.18,10159.0,566.5202,567.8622,566.381,567.7826,10159.0
2023-07-27 11:20:00,571.18,571.41,569.41,569.6,10188.0,567.7826,568.0113,566.0232,566.212,10188.0
2023-07-27 11:25:00,569.96,569.97,567.96,568.09,6269.0,566.5699,566.5798,564.5818,564.711,6269.0
2023-07-27 11:30:00,568.38,568.44,567.57,568.03,6717.0,564.9993,565.0589,564.1941,564.6514,6717.0
2023-07-27 11:35:00,568.18,568.18,567.36,567.96,13489.0,564.8005,564.8005,563.9854,564.5818,13489.0
2023-07-27 11:40:00,568.16,568.73,567.88,568.27,5624.0,564.7806,565.3472,564.5023,564.8899,5624.0
2023-07-27 11:45:00,568.62,568.63,567.86,567.89,2500.0,565.2379,565.2478,564.4824,564.5122,2500.0
2023-07-27 11:50:00,567.85,568.49,567.77,568.1,13974.0,564.4724,565.1086,564.3929,564.721,13974.0
2023-07-27 11:55:00,568.31,568.59,567.78,568.23,12992.0,564.9297,565.208,564.4029,564.8502,12992.0
2023-07-27 12:00:00,568.39,568.44,567.29,567.74,9045.0,565.0092,565.0589,563.9158,564.3631,9045.0
2023-07-27 12:05:00,567.99,568.21,567.29,567.29,6470.0,564.6116,564.8303,563.9158,563.9158,6470.0
2023-07-27 12:10:00,567.45,568.87,567.45,568.46,13258.0,564.0748,565.4864,564.0748,565.0788,13258.0
2023-07-27 12:15:00,568.48,569.23,568.31,568.31,5332.0,565.0987,565.8442,564.9297,564.9297,5332.0
2023-07-27 12:20:00,568.54,569.38,568.07,569.33,4759.0,565.1583,565.9933,564.6911,565.9436,4759.0
2023-07-27 12:25:00,569.06,569.4,568.6,569.28,4495.0,565.6752,566.0132,565.218,565.8939,4495.0
2023-07-27 12:30:00,569.4,569.59,569.11,569.34,2668.0,566.0132,566.2021,565.7249,565.9536,2668.0
2023-07-27 12:35:00,569.41,569.56,568.68,568.68,2746.0,566.0232,566.1723,565.2975,565.2975,2746.0
2023-07-27 12:40:00,569.02,569.13,568.64,568.81,4473.0,565.6355,565.7448,565.2577,565.4267,4473.0
2023-07-27 12:45:00,568.81,569.42,568.72,568.87,6546.0,565.4267,566.0331,565.3373,565.4864,6546.0
2023-07-27 12:50:00,568.86,568.86,567.81,568.47,11564.0,565.4764,565.4764,564.4327,565.0888,11564.0
2023-07-27 12:55:00,568.6,568.89,568.48,568.63,10750.0,565.218,565.5063,565.0987,565.2478,10750.0
2023-07-27 13:00:00,569.0,569.58,569.0,569.35,3529.0,565.6156,566.1922,565.6156,565.9635,3529.0
2023-07-27 13:05:00,569.47,569.54,568.48,569.0,22506.0,566.0828,566.1524,565.0987,565.6156,22506.0
2023-07-27 13:10:00,569.29,569.66,568.95,569.39,6103.0,565.9039,566.2717,565.5659,566.0033,6103.0
2023-07-27 13:15:00,569.18,569.31,567.16,568.17,30762.0,565.7945,565.9238,563.7865,564.7905,30762.0
2023-07-27 13:20:00,568.17,568.45,567.71,568.08,5717.0,564.7905,565.0689,564.3333,564.7011,5717.0
2023-07-27 13:25:00,568.05,568.05,567.0,567.13,15856.0,564.6713,564.6713,563.6275,563.7567,15856.0
2023-07-27 13:30:00,567.34,568.25,567.12,568.25,27586.0,563.9655,564.8701,563.7468,564.8701,27586.0
2023-07-27 13:35:00,568.16,568.43,567.4,567.53,9865.0,564.7806,565.049,564.0251,564.1543,9865.0
2023-07-27 13:40:00,567.44,568.11,567.35,567.96,10620.0,564.0649,564.7309,563.9754,564.5818,10620.0
2023-07-27 13:45:00,567.86,567.86,566.5,566.73,9565.0,564.4824,564.4824,563.1305,563.3591,9565.0
2023-07-27 13:50:00,566.94,567.07,566.5,566.95,6431.0,563.5679,563.6971,563.1305,563.5778,6431.0
2023-07-27 13:55:00,566.95,567.34,565.62,565.64,7316.0,563.5778,563.9655,562.2557,562.2756,7316.0
2023-07-27 14:00:00,565.65,565.87,564.43,564.75,8972.0,562.2855,562.5042,561.0728,561.3909,8972.0
2023-07-27 14:05:00,564.85,565.11,563.29,563.59,9868.0,561.4903,561.7487,559.9396,560.2378,9868.0
2023-07-27 14:10:00,563.27,563.35,562.02,563.35,32065.0,559.9197,559.9992,558.6771,559.9992,32065.0
2023-07-27 14:15:00,563.14,563.45,562.03,563.39,17429.0,559.7905,560.0986,558.6871,560.039,17429.0
2023-07-27 14:20:00,563.5,564.33,562.61,562.99,16939.0,560.1483,560.9734,559.2636,559.6413,16939.0
2023-07-27 14:25:00,562.58,562.83,561.54,562.46,18178.0,559.2338,559.4823,558.2,559.1145,18178.0
2023-07-27 14:30:00,562.76,563.24,562.15,562.32,11510.0,559.4127,559.8899,558.8063,558.9753,11510.0
2023-07-27 14:35:00,562.53,563.73,562.3,563.09,16663.0,559.1841,560.3769,558.9555,559.7408,16663.0
2023-07-27 14:40:00,563.33,564.34,562.69,563.75,13058.0,559.9793,560.9833,559.3431,560.3968,13058.0
2023-07-27 14:45:00,563.94,564.33,562.68,562.69,9115.0,560.5857,560.9734,559.3332,559.3431,9115.0
2023-07-27 14:50:00,562.87,563.57,562.86,563.48,6112.0,559.5221,560.2179,559.5121,560.1284,6112.0
2023-07-27 14:55:00,563.31,563.48,562.53,562.74,7535.0,559.9594,560.1284,559.1841,559.3928,7535.0
2023-07-27 15:00:00,562.69,562.79,562.31,562.31,6078.0,559.3431,559.4425,558.9654,558.9654,6078.0
2023-07-27 15:05:00,562.36,563.0,562.27,562.99,21762.0,559.0151,559.6513,558.9256,559.6413,21762.0
2023-07-27 15:10:00,563.06,563.4,562.56,562.97,11828.0,559.7109,560.0489,559.2139,559.6215,11828.0
2023-07-27 15:15:00,562.96,563.54,562.08,562.1,22190.0,559.6115,560.1881,558.7368,558.7566,22190.0
2023-07-27 15:20:00,561.99,561.99,560.51,560.51,14535.0,558.6473,558.6473,557.1761,557.1761,14535.0
2023-07-27 15:25:00,560.77,562.35,560.77,561.89,34430.0,557.4346,559.0052,557.4346,558.5479,34430.0
2023-07-27 15:30:00,561.9,562.09,560.33,560.33,13323.0,558.5578,558.7467,556.9972,556.9972,13323.0
2023-07-27 15:35:00,560.34,560.93,560.01,560.36,22410.0,557.0071,557.5936,556.6791,557.027,22410.0
2023-07-27 15:40:00,560.44,561.02,559.82,560.03,24931.0,557.1065,557.6831,556.4902,556.699,24931.0
2023-07-27 15:45:00,560.18,560.27,559.37,560.06,46618.0,556.8481,556.9375,556.0429,556.7288,46618.0
2023-07-27 15:50:00,560.1,560.99,559.87,560.13,44651.0,556.7685,557.6532,556.5399,556.7984,44651.0
2023-07-27 15:55:00,560.13,560.31,559.53,560.18,94386.0,556.7984,556.9773,556.2019,556.8481,94386.0
2023-07-28 09:30:00,562.41,562.41,556.03,557.23,61054.0,559.0648,559.0648,552.7227,553.9156,61054.0
2023-07-28 09:35:00,557.23,561.44,556.69,561.18,21893.0,553.9156,558.1006,553.3788,557.8421,21893.0
2023-07-28 09:40:00,561.41,562.25,554.69,555.4,44308.0,558.0707,558.9057,551.3907,552.0965,44308.0
2023-07-28 09:45:00,555.32,556.04,553.76,554.48,46167.0,552.017,552.7327,550.4662,551.182,46167.0
2023-07-28 09:50:00,555.11,556.98,554.82,556.44,12356.0,551.8082,553.6671,551.5199,553.1303,12356.0
2023-07-28 09:55:00,556.51,558.05,555.92,557.79,13141.0,553.1999,554.7307,552.6134,554.4723,13141.0
2023-07-28 10:00:00,558.11,559.63,557.88,558.18,13362.0,554.7904,556.3013,554.5617,554.86,13362.0
2023-07-28 10:05:00,558.77,560.27,555.97,557.13,12190.0,555.4464,556.9375,552.6631,553.8162,12190.0
2023-07-28 10:10:00,557.15,557.99,556.39,557.98,13407.0,553.8361,554.6711,553.0806,554.6611,13407.0
2023-07-28 10:15:00,557.91,558.63,556.71,557.18,16571.0,554.5916,555.3073,553.3987,553.8659,16571.0
2023-07-28 10:20:00,557.46,558.74,557.11,558.51,9075.0,554.1442,555.4166,553.7963,555.188,9075.0
2023-07-28 10:25:00,558.51,558.66,556.9,557.38,9843.0,555.188,555.3371,553.5876,554.0647,9843.0
2023-07-28 10:30:00,557.32,557.8,555.98,555.98,20867.0,554.0051,554.4822,552.673,552.673,20867.0
2023-07-28 10:35:00,555.98,556.79,555.75,556.79,8663.0,552.673,553.4782,552.4444,553.4782,8663.0
2023-07-28 10:40:00,557.1,558.23,556.88,557.82,8625.0,553.7864,554.9097,553.5677,554.5021,8625.0
2023-07-28 10:45:00,557.74,558.48,557.34,558.48,6816.0,554.4226,555.1582,554.025,555.1582,6816.0
2023-07-28 10:50:00,558.4,559.7,558.4,559.32,23339.0,555.0786,556.3709,555.0786,555.9932,23339.0
2023-07-28 10:55:00,559.19,559.63,559.0,559.55,20628.0,555.864,556.3013,555.6751,556.2218,20628.0
2023-07-28 11:00:00,559.63,559.98,558.8,559.29,16895.0,556.3013,556.6493,555.4763,555.9634,16895.0
2023-07-28 11:05:00,559.35,560.31,559.31,559.86,13690.0,556.023,556.9773,555.9832,556.53,13690.0
2023-07-28 11:10:00,559.92,561.02,559.76,561.02,8454.0,556.5896,557.6831,556.4306,557.6831,8454.0
2023-07-28 11:15:00,561.11,561.11,560.04,560.38,12582.0,557.7725,557.7725,556.7089,557.0469,12582.0
2023-07-28 11:20:00,560.72,561.18,560.57,561.12,5135.0,557.3848,557.8421,557.2357,557.7825,5135.0
2023-07-28 11:25:00,561.13,561.42,560.94,561.22,8874.0,557.7924,558.0807,557.6035,557.8819,8874.0
2023-07-28 11:30:00,561.42,565.69,561.37,563.23,93954.0,558.0807,562.3253,558.031,559.8799,93954.0
2023-07-28 11:35:00,563.21,563.44,562.7,563.14,10044.0,559.86,560.0887,559.3531,559.7905,10044.0
2023-07-28 11:40:00,563.2,564.87,562.9,564.82,10837.0,559.8501,561.5102,559.5519,561.4605,10837.0
2023-07-28 11:45:00,564.84,565.29,563.66,563.74,13774.0,561.4803,561.9277,560.3074,560.3869,13774.0
2023-07-28 11:50:00,563.93,564.74,563.93,564.51,3543.0,560.5758,561.3809,560.5758,561.1523,3543.0
2023-07-28 11:55:00,564.41,565.37,564.13,564.84,14488.0,561.0529,562.0072,560.7746,561.4803,14488.0
2023-07-28 12:00:00,565.3,565.34,564.23,564.76,8380.0,561.9376,561.9774,560.874,561.4008,8380.0
2023-07-28 12:05:00,564.92,564.92,563.01,563.03,9201.0,561.5599,561.5599,559.6612,559.6811,9201.0
2023-07-28 12:10:00,563.02,563.81,562.73,563.08,15377.0,559.6712,560.4565,559.3829,559.7308,15377.0
2023-07-28 12:15:00,563.08,564.05,563.07,563.35,4934.0,559.7308,560.695,559.7209,559.9992,4934.0
2023-07-28 12:20:00,563.12,563.12,562.08,562.59,3041.0,559.7706,559.7706,558.7368,559.2437,3041.0
2023-07-28 12:25:00,562.84,563.12,562.33,562.75,5085.0,559.4922,559.7706,558.9853,559.4028,5085.0
2023-07-28 12:30:00,562.76,563.28,562.1,562.2,4159.0,559.4127,559.9296,558.7566,558.856,4159.0
2023-07-28 12:35:00,562.09,562.35,561.57,561.57,3679.0,558.7467,559.0052,558.2298,558.2298,3679.0
2023-07-28 12:40:00,561.78,562.25,561.55,562.0,3973.0,558.4385,558.9057,558.2099,558.6572,3973.0
2023-07-28 12:45:00,562.2,562.2,561.46,562.09,2282.0,558.856,558.856,558.1204,558.7467,2282.0
2023-07-28 12:50:00,562.09,562.11,561.7,561.73,3004.0,558.7467,558.7666,558.359,558.3888,3004.0
2023-07-28 12:55:00,561.68,561.71,561.25,561.44,1926.0,558.3391,558.369,557.9117,558.1006,1926.0
2023-07-28 13:00:00,561.3,561.52,560.84,561.52,5617.0,557.9614,558.1801,557.5041,558.1801,5617.0
2023-07-28 13:05:00,561.52,561.57,560.2,560.47,2679.0,558.1801,558.2298,556.8679,557.1363,2679.0
2023-07-28 13:10:00,560.47,560.66,560.28,560.6,5440.0,557.1363,557.3252,556.9475,557.2656,5440.0
2023-07-28 13:15:00,560.6,560.79,560.0,560.14,5430.0,557.2656,557.4544,556.6691,556.8083,5430.0
2023-07-28 13:20:00,560.09,560.26,559.66,559.89,9062.0,556.7586,556.9276,556.3312,556.5598,9062.0
2023-07-28 13:25:00,559.99,561.64,559.83,561.43,6228.0,556.6592,558.2994,556.5001,558.0906,6228.0
2023-07-28 13:30:00,561.43,561.78,560.7,560.7,6221.0,558.0906,558.4385,557.365,557.365,6221.0
2023-07-28 13:35:00,560.93,561.25,560.93,561.18,3135.0,557.5936,557.9117,557.5936,557.8421,3135.0
2023-07-28 13:40:00,561.18,562.08,560.74,562.08,7186.0,557.8421,558.7368,557.4047,558.7368,7186.0
2023-07-28 13:45:00,562.24,562.34,561.61,561.66,5853.0,558.8958,558.9952,558.2696,558.3193,5853.0
2023-07-28 13:50:00,561.77,562.99,561.47,562.64,8685.0,558.4286,559.6413,558.1304,559.2934,8685.0
2023-07-28 13:55:00,562.79,563.08,562.43,562.44,13434.0,559.4425,559.7308,559.0847,559.0946,13434.0
2023-07-28 14:00:00,562.72,563.2,562.59,562.69,2913.0,559.373,559.8501,559.2437,559.3431,2913.0
2023-07-28 14:05:00,562.76,563.06,562.54,563.06,5880.0,559.4127,559.7109,559.194,559.7109,5880.0
2023-07-28 14:10:00,563.14,563.15,561.88,561.88,5049.0,559.7905,559.8004,558.538,558.538,5049.0
2023-07-28 14:15:00,561.91,562.21,561.65,561.97,6873.0,558.5678,558.866,558.3093,558.6274,6873.0
2023-07-28 14:20:00,562.15,562.45,561.98,561.99,4827.0,558.8063,559.1046,558.6374,558.6473,4827.0
2023-07-28 14:25:00,561.99,562.21,561.8,562.18,3745.0,558.6473,558.866,558.4584,558.8362,3745.0
2023-07-28 14:30:00,562.19,562.19,561.51,562.17,3834.0,558.8461,558.8461,558.1702,558.8262,3834.0
2023-07-28 14:35:00,562.13,562.33,561.99,562.23,6654.0,558.7865,558.9853,558.6473,558.8859,6654.0
2023-07-28 14:40:00,562.27,563.09,562.14,563.09,4053.0,558.9256,559.7408,558.7964,559.7408,4053.0
2023-07-28 14:45:00,562.97,563.28,562.29,562.63,5187.0,559.6215,559.9296,558.9455,559.2835,5187.0
2023-07-28 14:50:00,562.64,563.01,562.49,562.78,4284.0,559.2934,559.6612,559.1443,559.4326,4284.0
2023-07-28 14:55:00,562.77,562.91,562.21,562.33,5491.0,559.4227,559.5618,558.866,558.9853,5491.0
2023-07-28 15:00:00,562.34,562.34,561.7,561.92,5307.0,558.9952,558.9952,558.359,558.5777,5307.0
2023-07-28 15:05:00,561.86,562.21,561.85,561.85,4870.0,558.5181,558.866,558.5081,558.5081,4870.0
2023-07-28 15:10:00,562.01,562.57,561.76,562.26,8418.0,558.6672,559.2238,558.4187,558.9157,8418.0
2023-07-28 15:15:00,562.29,562.89,562.19,562.36,6831.0,558.9455,559.5419,558.8461,559.0151,6831.0
2023-07-28 15:20:00,562.36,562.52,561.59,561.61,6501.0,559.0151,559.1741,558.2497,558.2696,6501.0
2023-07-28 15:25:00,561.7,562.15,561.3,561.3,9099.0,558.359,558.8063,557.9614,557.9614,9099.0
2023-07-28 15:30:00,561.56,561.86,561.43,561.78,9360.0,558.2199,558.5181,558.0906,558.4385,9360.0
2023-07-28 15:35:00,561.8,561.93,561.14,561.26,7320.0,558.4584,558.5877,557.8024,557.9216,7320.0
2023-07-28 15:40:00,561.35,561.43,560.47,560.72,23549.0,558.0111,558.0906,557.1363,557.3848,23549.0
2023-07-28 15:45:00,560.59,560.93,560.33,560.46,29831.0,557.2556,557.5936,556.9972,557.1264,29831.0
2023-07-28 15:50:00,560.44,562.62,560.24,562.43,33419.0,557.1065,559.2735,556.9077,559.0847,33419.0
2023-07-28 15:55:00,562.43,562.97,561.64,561.69,53809.0,559.0847,559.6215,558.2994,558.3491,53809.0
2023-07-31 09:30:00,557.42,557.69,551.55,553.87,59985.0,554.1045,554.3729,548.2694,550.5756,59985.0
2023-07-31 09:35:00,553.66,554.24,550.34,552.97,15149.0,550.3668,550.9434,547.0666,549.6809,15149.0
2023-07-31 09:40:00,553.5,554.45,552.11,553.9,24467.0,550.2078,551.1521,548.8261,550.6054,24467.0
2023-07-31 09:45:00,554.0,554.45,551.49,552.34,13412.0,550.7048,551.1521,548.2097,549.0547,13412.0
2023-07-31 09:50:00,552.37,553.88,551.32,551.32,18540.0,549.0845,550.5855,548.0408,548.0408,18540.0
2023-07-31 09:55:00,551.62,551.71,549.95,550.94,20732.0,548.339,548.4284,546.6789,547.663,20732.0
2023-07-31 10:00:00,551.22,552.22,550.81,551.73,5553.0,547.9414,548.9354,547.5338,548.4483,5553.0
2023-07-31 10:05:00,551.71,551.98,550.04,550.39,11485.0,548.4284,548.6968,546.7684,547.1163,11485.0
2023-07-31 10:10:00,550.39,551.14,549.83,550.01,32806.0,547.1163,547.8618,546.5596,546.7386,32806.0
2023-07-31 10:15:00,550.06,551.13,549.86,549.86,15585.0,546.7883,547.8519,546.5894,546.5894,15585.0
2023-07-31 10:20:00,549.85,551.27,549.29,550.95,13519.0,546.5795,547.9911,546.0228,547.673,13519.0
2023-07-31 10:25:00,551.06,552.59,550.66,552.59,25771.0,547.7823,549.3032,547.3847,549.3032,25771.0
2023-07-31 10:30:00,552.51,552.53,551.6,552.11,18139.0,549.2237,549.2436,548.3191,548.8261,18139.0
2023-07-31 10:35:00,552.1,552.44,551.05,551.61,6710.0,548.8161,549.1541,547.7724,548.329,6710.0
2023-07-31 10:40:00,551.71,552.74,551.67,551.7,22646.0,548.4284,549.4523,548.3887,548.4185,22646.0
2023-07-31 10:45:00,551.46,551.84,550.92,551.84,25622.0,548.1799,548.5577,547.6431,548.5577,25622.0
2023-07-31 10:50:00,551.62,551.62,548.76,548.86,35127.0,548.339,548.339,545.496,545.5954,35127.0
2023-07-31 10:55:00,549.11,549.81,548.79,549.72,26360.0,545.8439,546.5397,545.5258,546.4503,26360.0
2023-07-31 11:00:00,549.99,550.27,549.26,549.29,6790.0,546.7187,546.997,545.993,546.0228,6790.0
2023-07-31 11:05:00,549.24,549.77,548.93,549.05,16241.0,545.9731,546.5,545.665,545.7843,16241.0
2023-07-31 11:10:00,549.04,549.7,548.76,549.12,13457.0,545.7743,546.4304,545.496,545.8538,13457.0
2023-07-31 11:15:00,549.12,550.07,548.9,549.49,11209.0,545.8538,546.7982,545.6352,546.2216,11209.0
2023-07-31 11:20:00,549.53,549.53,548.68,549.24,17353.0,546.2614,546.2614,545.4165,545.9731,17353.0
2023-07-31 11:25:00,549.05,550.85,548.96,550.64,13552.0,545.7843,547.5736,545.6948,547.3648,13552.0
2023-07-31 11:30:00,550.67,551.12,549.0,549.06,17786.0,547.3946,547.842,545.7346,545.7942,17786.0
2023-07-31 11:35:00,549.38,550.67,549.37,550.15,10250.0,546.1123,547.3946,546.1024,546.8777,10250.0
2023-07-31 11:40:00,550.19,550.45,549.37,549.98,3926.0,546.9175,547.1759,546.1024,546.7087,3926.0
2023-07-31 11:45:00,550.01,550.51,549.12,549.62,11287.0,546.7386,547.2356,545.8538,546.3509,11287.0
2023-07-31 11:50:00,549.74,549.74,548.78,549.32,8226.0,546.4702,546.4702,545.5159,546.0527,8226.0
2023-07-31 11:55:00,549.34,549.46,548.9,549.14,15185.0,546.0725,546.1918,545.6352,545.8737,15185.0
2023-07-31 12:00:00,549.24,549.39,548.72,548.72,11377.0,545.9731,546.1222,545.4562,545.4562,11377.0
2023-07-31 12:05:00,548.54,548.6,547.9,548.28,11039.0,545.2773,545.3369,544.6411,545.0188,11039.0
2023-07-31 12:10:00,548.29,548.83,548.0,548.28,10538.0,545.0288,545.5656,544.7405,545.0188,10538.0
2023-07-31 12:15:00,548.12,548.79,548.01,548.28,11715.0,544.8598,545.5258,544.7504,545.0188,11715.0
2023-07-31 12:20:00,548.13,548.88,548.13,548.5,5497.0,544.8697,545.6153,544.8697,545.2375,5497.0
2023-07-31 12:25:00,548.9,549.07,547.95,548.87,6601.0,545.6352,545.8041,544.6908,545.6053,6601.0
2023-07-31 12:30:00,548.88,549.13,548.6,548.97,4915.0,545.6153,545.8638,545.3369,545.7047,4915.0
2023-07-31 12:35:00,549.01,549.02,548.52,548.77,3722.0,545.7445,545.7544,545.2574,545.5059,3722.0
2023-07-31 12:40:00,548.48,549.7,548.44,549.7,6739.0,545.2177,546.4304,545.1779,546.4304,6739.0
2023-07-31 12:45:00,549.18,549.4,548.03,548.12,5644.0,545.9135,546.1322,544.7703,544.8598,5644.0
2023-07-31 12:50:00,548.12,548.33,546.84,547.08,12737.0,544.8598,545.0685,543.5874,543.826,12737.0
2023-07-31 12:55:00,547.42,547.77,547.04,547.43,4012.0,544.164,544.5119,543.7862,544.1739,4012.0
2023-07-31 13:00:00,547.56,548.12,547.28,548.12,4446.0,544.3031,544.8598,544.0248,544.8598,4446.0
2023-07-31 13:05:00,547.92,548.56,547.48,548.56,3577.0,544.661,545.2972,544.2236,545.2972,3577.0
2023-07-31 13:10:00,548.73,549.05,547.86,547.86,6496.0,545.4662,545.7843,544.6013,544.6013,6496.0
2023-07-31 13:15:00,547.72,548.14,547.13,547.83,12565.0,544.4622,544.8797,543.8757,544.5715,12565.0
2023-07-31 13:20:00,547.83,548.42,547.78,548.42,10511.0,544.5715,545.158,544.5218,545.158,10511.0
2023-07-31 13:25:00,548.42,548.45,547.69,548.29,7122.0,545.158,545.1878,544.4324,545.0288,7122.0
2023-07-31 13:30:00,548.2,548.42,547.96,548.3,4563.0,544.9393,545.158,544.7007,545.0387,4563.0
2023-07-31 13:35:00,548.2,548.49,547.74,547.86,11974.0,544.9393,545.2276,544.4821,544.6013,11974.0
2023-07-31 13:40:00,547.95,547.95,547.0,547.0,8118.0,544.6908,544.6908,543.7465,543.7465,8118.0
2023-07-31 13:45:00,547.2,547.5,546.61,547.0,6158.0,543.9453,544.2435,543.3588,543.7465,6158.0
2023-07-31 13:50:00,547.2,547.63,546.64,546.99,7497.0,543.9453,544.3727,543.3886,543.7365,7497.0
2023-07-31 13:55:00,546.84,547.77,546.84,547.68,14495.0,543.5874,544.5119,543.5874,544.4224,14495.0
2023-07-31 14:00:00,547.83,548.22,547.68,547.87,12578.0,544.5715,544.9592,544.4224,544.6113,12578.0
2023-07-31 14:05:00,547.86,548.1,547.17,547.37,10953.0,544.6013,544.8399,543.9154,544.1143,10953.0
2023-07-31 14:10:00,547.33,547.34,546.54,546.71,8549.0,544.0745,544.0844,543.2892,543.4582,8549.0
2023-07-31 14:15:00,546.84,547.14,546.6,546.95,9408.0,543.5874,543.8856,543.3488,543.6968,9408.0
2023-07-31 14:20:00,546.86,546.94,546.42,546.69,13531.0,543.6073,543.6868,543.1699,543.4383,13531.0
2023-07-31 14:25:00,546.83,547.01,546.44,546.99,8850.0,543.5775,543.7564,543.1898,543.7365,8850.0
2023-07-31 14:30:00,547.08,547.62,547.08,547.38,7444.0,543.826,544.3628,543.826,544.1242,7444.0
2023-07-31 14:35:00,547.5,548.24,547.37,548.24,6640.0,544.2435,544.9791,544.1143,544.9791,6640.0
2023-07-31 14:40:00,548.26,549.02,548.26,549.02,5910.0,544.999,545.7544,544.999,545.7544,5910.0
2023-07-31 14:45:00,549.1,549.67,549.0,549.46,5830.0,545.834,546.4006,545.7346,546.1918,5830.0
2023-07-31 14:50:00,549.46,549.92,549.31,549.77,7766.0,546.1918,546.6491,546.0427,546.5,7766.0
2023-07-31 14:55:00,549.78,550.12,549.45,549.47,9261.0,546.5099,546.8479,546.1819,546.2018,9261.0
2023-07-31 15:00:00,549.39,549.47,548.56,548.86,21498.0,546.1222,546.2018,545.2972,545.5954,21498.0
2023-07-31 15:05:00,548.71,549.17,548.24,548.24,9229.0,545.4463,545.9035,544.9791,544.9791,9229.0
2023-07-31 15:10:00,548.31,549.0,548.15,548.9,7547.0,545.0487,545.7346,544.8896,545.6352,7547.0
2023-07-31 15:15:00,548.87,548.91,548.05,548.78,7715.0,545.6053,545.6451,544.7902,545.5159,7715.0
2023-07-31 15:20:00,548.84,548.88,547.93,548.03,14259.0,545.5755,545.6153,544.6709,544.7703,14259.0
2023-07-31 15:25:00,548.02,548.63,547.91,548.61,12201.0,544.7604,545.3668,544.651,545.3469,12201.0
2023-07-31 15:30:00,548.61,549.0,547.8,548.13,15785.0,545.3469,545.7346,544.5417,544.8697,15785.0
2023-07-31 15:35:00,548.07,548.13,547.18,547.54,12788.0,544.8101,544.8697,543.9254,544.2832,12788.0
2023-07-31 15:40:00,547.41,548.22,547.37,548.14,14715.0,544.154,544.9592,544.1143,544.8797,14715.0
2023-07-31 15:45:00,548.15,548.21,547.24,547.58,28047.0,544.8896,544.9493,543.985,544.323,28047.0
2023-07-31 15:50:00,547.52,547.86,547.25,547.64,34827.0,544.2634,544.6013,543.995,544.3826,34827.0
2023-07-31 15:55:00,547.64,549.03,547.55,548.84,104791.0,544.3826,545.7644,544.2932,545.5755,104791.0
2023-08-01 09:30:00,546.53,546.54,542.66,546.54,33725.0,543.2793,543.2892,539.4323,543.2892,33725.0
2023-08-01 09:35:00,546.52,547.77,546.17,546.67,10567.0,543.2693,544.5119,542.9214,543.4184,10567.0
2023-08-01 09:40:00,546.73,548.25,545.9,546.68,28462.0,543.4781,544.989,542.653,543.4284,28462.0
2023-08-01 09:45:00,546.46,546.74,544.49,546.72,14332.0,543.2097,543.488,541.2514,543.4681,14332.0
2023-08-01 09:50:00,546.73,549.8,546.66,549.79,13928.0,543.4781,546.5298,543.4085,546.5199,13928.0
2023-08-01 09:55:00,549.86,550.7,548.74,549.05,36539.0,546.5894,547.4244,545.4761,545.7843,36539.0
2023-08-01 10:00:00,548.6,549.58,547.78,549.08,11201.0,545.3369,546.3111,544.5218,545.8141,11201.0
2023-08-01 10:05:00,549.22,549.4,547.59,548.26,15153.0,545.9533,546.1322,544.3329,544.999,15153.0
2023-08-01 10:10:00,548.59,548.76,547.82,548.0,13347.0,545.327,545.496,544.5616,544.7405,13347.0
2023-08-01 10:15:00,547.92,548.19,547.47,547.65,28653.0,544.661,544.9294,544.2137,544.3926,28653.0
2023-08-01 10:20:00,547.31,548.02,546.62,546.88,9459.0,544.0546,544.7604,543.3687,543.6272,9459.0
2023-08-01 10:25:00,546.67,546.67,545.42,546.11,5423.0,543.4184,543.4184,542.1759,542.8617,5423.0
2023-08-01 10:30:00,546.15,547.34,545.72,546.72,14969.0,542.9015,544.0844,542.4741,543.4681,14969.0
2023-08-01 10:35:00,546.73,547.53,546.39,547.22,9526.0,543.4781,544.2733,543.1401,543.9651,9526.0
2023-08-01 10:40:00,547.54,548.19,546.68,547.08,10281.0,544.2832,544.9294,543.4284,543.826,10281.0
2023-08-01 10:45:00,547.09,547.48,546.74,547.32,7233.0,543.8359,544.2236,543.488,544.0646,7233.0
2023-08-01 10:50:00,547.47,547.98,546.86,547.72,5762.0,544.2137,544.7206,543.6073,544.4622,5762.0
2023-08-01 10:55:00,547.71,548.22,547.44,547.98,10988.0,544.4522,544.9592,544.1838,544.7206,10988.0
2023-08-01 11:00:00,547.87,548.11,547.02,547.17,6132.0,544.6113,544.8499,543.7663,543.9154,6132.0
2023-08-01 11:05:00,547.17,547.2,545.75,546.25,6615.0,543.9154,543.9453,542.5039,543.0009,6615.0
2023-08-01 11:10:00,546.24,546.24,545.12,545.25,4633.0,542.991,542.991,541.8776,542.0069,4633.0
2023-08-01 11:15:00,545.26,545.83,544.79,544.98,4633.0,542.0168,542.5834,541.5496,541.7385,4633.0
2023-08-01 11:20:00,544.9,545.01,543.41,543.72,7733.0,541.6589,541.7683,540.1778,540.486,7733.0
2023-08-01 11:25:00,543.82,544.41,543.59,544.23,3846.0,540.5854,541.1719,540.3567,540.9929,3846.0
2023-08-01 11:30:00,544.38,544.46,543.71,544.41,5236.0,541.142,541.2216,540.476,541.1719,5236.0
2023-08-01 11:35:00,544.52,544.97,544.44,544.45,2902.0,541.2812,541.7285,541.2017,541.2116,2902.0
2023-08-01 11:40:00,544.56,545.34,544.45,544.89,3607.0,541.321,542.0963,541.2116,541.649,3607.0
2023-08-01 11:45:00,544.94,544.98,544.21,544.21,5880.0,541.6987,541.7385,540.9731,540.9731,5880.0
2023-08-01 11:50:00,544.44,545.03,544.34,545.0,5470.0,541.2017,541.7882,541.1023,541.7584,5470.0
2023-08-01 11:55:00,544.9,545.18,543.45,543.99,9443.0,541.6589,541.9373,540.2176,540.7544,9443.0
2023-08-01 12:00:00,544.21,545.21,544.14,544.95,6368.0,540.9731,541.9671,540.9035,541.7086,6368.0
2023-08-01 12:05:00,544.98,545.45,544.79,545.45,6368.0,541.7385,542.2057,541.5496,542.2057,6368.0
2023-08-01 12:10:00,545.42,545.98,545.36,545.97,7950.0,542.1759,542.7325,542.1162,542.7226,7950.0
2023-08-01 12:15:00,545.98,545.98,544.57,544.57,8518.0,542.7325,542.7325,541.3309,541.3309,8518.0
2023-08-01 12:20:00,544.57,544.61,543.06,543.64,8661.0,541.3309,541.3707,539.8299,540.4064,8661.0
2023-08-01 12:25:00,543.66,544.09,543.42,543.59,6982.0,540.4263,540.8538,540.1877,540.3567,6982.0
2023-08-01 12:30:00,543.48,544.31,543.39,544.11,20081.0,540.2474,541.0725,540.1579,540.8736,20081.0
2023-08-01 12:35:00,544.11,544.26,543.36,543.69,7317.0,540.8736,541.0228,540.1281,540.4561,7317.0
2023-08-01 12:40:00,543.68,544.69,543.19,544.69,6673.0,540.4462,541.4502,539.9591,541.4502,6673.0
2023-08-01 12:45:00,544.77,544.78,544.45,544.5,2456.0,541.5297,541.5397,541.2116,541.2613,2456.0
2023-08-01 12:50:00,544.61,545.21,544.57,545.17,2900.0,541.3707,541.9671,541.3309,541.9273,2900.0
2023-08-01 12:55:00,545.1,545.15,544.73,544.74,7191.0,541.8578,541.9075,541.49,541.4999,7191.0
2023-08-01 13:00:00,544.78,544.78,544.06,544.07,2498.0,541.5397,541.5397,540.8239,540.8339,2498.0
2023-08-01 13:05:00,544.21,544.46,544.09,544.38,2472.0,540.9731,541.2216,540.8538,541.142,2472.0
2023-08-01 13:10:00,544.26,544.89,544.23,544.24,6467.0,541.0228,541.649,540.9929,541.0029,6467.0
2023-08-01 13:15:00,544.05,544.89,543.98,544.5,5505.0,540.814,541.649,540.7444,541.2613,5505.0
2023-08-01 13:20:00,544.52,544.69,543.84,543.91,2300.0,541.2812,541.4502,540.6053,540.6748,2300.0
2023-08-01 13:25:00,543.83,544.85,543.83,544.85,7611.0,540.5953,541.6092,540.5953,541.6092,7611.0
2023-08-01 13:30:00,544.73,545.45,544.57,545.11,5264.0,541.49,542.2057,541.3309,541.8677,5264.0
2023-08-01 13:35:00,545.01,545.77,544.98,545.76,3474.0,541.7683,542.5238,541.7385,542.5138,3474.0
2023-08-01 13:40:00,545.64,546.54,545.64,546.54,2100.0,542.3945,543.2892,542.3945,543.2892,2100.0
2023-08-01 13:45:00,546.42,546.42,545.53,545.53,4399.0,543.1699,543.1699,542.2852,542.2852,4399.0
2023-08-01 13:50:00,545.55,545.85,545.11,545.67,4181.0,542.3051,542.6033,541.8677,542.4244,4181.0
2023-08-01 13:55:00,545.86,546.2,545.7,546.1,7461.0,542.6132,542.9512,542.4542,542.8518,7461.0
2023-08-01 14:00:00,546.18,546.4,545.96,546.14,3256.0,542.9313,543.15,542.7126,542.8916,3256.0
2023-08-01 14:05:00,546.13,546.21,545.8,546.21,3702.0,542.8816,542.9612,542.5536,542.9612,3702.0
2023-08-01 14:10:00,546.2,546.38,545.95,546.38,7763.0,542.9512,543.1301,542.7027,543.1301,7763.0
2023-08-01 14:15:00,546.36,546.95,546.21,546.22,5278.0,543.1103,543.6968,542.9612,542.9711,5278.0
2023-08-01 14:20:00,546.12,546.12,545.53,545.6,3686.0,542.8717,542.8717,542.2852,542.3548,3686.0
2023-08-01 14:25:00,545.72,546.08,545.36,545.92,7765.0,542.4741,542.8319,542.1162,542.6729,7765.0
2023-08-01 14:30:00,545.95,545.95,545.14,545.7,5919.0,542.7027,542.7027,541.8975,542.4542,5919.0
2023-08-01 14:35:00,545.84,546.59,545.84,546.55,5403.0,542.5934,543.3389,542.5934,543.2991,5403.0
2023-08-01 14:40:00,546.58,546.72,546.39,546.39,4069.0,543.329,543.4681,543.1401,543.1401,4069.0
2023-08-01 14:45:00,546.55,547.02,546.42,546.87,7630.0,543.2991,543.7663,543.1699,543.6172,7630.0
2023-08-01 14:50:00,546.75,546.75,545.85,545.86,6793.0,543.4979,543.4979,542.6033,542.6132,6793.0
2023-08-01 14:55:00,545.97,546.41,545.93,546.41,3453.0,542.7226,543.16,542.6828,543.16,3453.0
2023-08-01 15:00:00,546.44,546.5,545.01,545.7,19264.0,543.1898,543.2494,541.7683,542.4542,19264.0
2023-08-01 15:05:00,545.64,545.86,545.24,545.51,5102.0,542.3945,542.6132,541.9969,542.2653,5102.0
2023-08-01 15:10:00,545.64,545.64,545.15,545.36,4014.0,542.3945,542.3945,541.9075,542.1162,4014.0
2023-08-01 15:15:00,545.45,545.46,544.98,545.24,5203.0,542.2057,542.2156,541.7385,541.9969,5203.0
2023-08-01 15:20:00,545.22,545.38,545.0,545.0,13705.0,541.977,542.1361,541.7584,541.7584,13705.0
2023-08-01 15:25:00,545.06,545.96,544.95,545.8,5979.0,541.818,542.7126,541.7086,542.5536,5979.0
2023-08-01 15:30:00,546.06,546.45,545.83,546.41,6386.0,542.812,543.1997,542.5834,543.16,6386.0
2023-08-01 15:35:00,546.39,546.39,545.83,546.28,12225.0,543.1401,543.1401,542.5834,543.0307,12225.0
2023-08-01 15:40:00,546.33,546.42,545.97,546.38,10252.0,543.0804,543.1699,542.7226,543.1301,10252.0
2023-08-01 15:45:00,546.34,547.21,546.34,547.01,14641.0,543.0904,543.9552,543.0904,543.7564,14641.0
2023-08-01 15:50:00,547.29,547.29,546.51,546.78,15620.0,544.0347,544.0347,543.2594,543.5278,15620.0
2023-08-01 15:55:00,546.64,546.64,545.68,545.89,45521.0,543.3886,543.3886,542.4343,542.6431,45521.0
2023-08-02 09:30:00,543.9,544.59,543.17,544.08,56327.0,540.6649,541.3508,539.9392,540.8438,56327.0
2023-08-02 09:35:00,544.52,545.1,542.61,544.8,11456.0,541.2812,541.8578,539.3826,541.5595,11456.0
2023-08-02 09:40:00,544.8,547.95,544.8,547.12,49398.0,541.5595,544.6908,541.5595,543.8657,49398.0
2023-08-02 09:45:00,546.7,547.57,546.05,547.45,9422.0,543.4482,544.3131,542.8021,544.1938,9422.0
2023-08-02 09:50:00,547.09,548.5,545.24,548.48,36434.0,543.8359,545.2375,541.9969,545.2177,36434.0
2023-08-02 09:55:00,548.59,549.69,547.66,548.36,25387.0,545.327,546.4205,544.4025,545.0984,25387.0
2023-08-02 10:00:00,548.38,549.56,547.91,548.79,21177.0,545.1182,546.2912,544.651,545.5258,21177.0
2023-08-02 10:05:00,548.64,549.53,547.94,547.98,3179.0,545.3767,546.2614,544.6809,544.7206,3179.0
2023-08-02 10:10:00,547.86,547.98,547.21,547.47,7242.0,544.6013,544.7206,543.9552,544.2137,7242.0
2023-08-02 10:15:00,547.14,547.44,545.98,547.04,17405.0,543.8856,544.1838,542.7325,543.7862,17405.0
2023-08-02 10:20:00,547.14,547.42,546.96,547.3,4625.0,543.8856,544.164,543.7067,544.0447,4625.0
2023-08-02 10:25:00,546.98,547.19,545.74,546.35,2415.0,543.7266,543.9353,542.494,543.1003,2415.0
2023-08-02 10:30:00,546.43,548.8,546.43,548.62,4571.0,543.1798,545.5357,543.1798,545.3568,4571.0
2023-08-02 10:35:00,548.71,549.47,548.57,549.23,3098.0,545.4463,546.2018,545.3071,545.9632,3098.0
2023-08-02 10:40:00,549.46,549.72,548.43,548.43,34723.0,546.1918,546.4503,545.168,545.168,34723.0
2023-08-02 10:45:00,548.74,549.77,548.26,549.77,5546.0,545.4761,546.5,544.999,546.5,5546.0
2023-08-02 10:50:00,549.96,550.9,549.33,550.11,7379.0,546.6889,547.6233,546.0626,546.838,7379.0
2023-08-02 10:55:00,550.51,551.56,550.13,551.55,10736.0,547.2356,548.2793,546.8578,548.2694,10736.0
2023-08-02 11:00:00,551.04,551.76,550.74,551.19,5669.0,547.7624,548.4781,547.4642,547.9115,5669.0
2023-08-02 11:05:00,550.89,551.88,550.69,551.88,6961.0,547.6133,548.5974,547.4145,548.5974,6961.0
2023-08-02 11:10:00,551.71,551.85,551.27,551.27,2865.0,548.4284,548.5676,547.9911,547.9911,2865.0
2023-08-02 11:15:00,551.4,551.47,550.67,550.67,4264.0,548.1203,548.1899,547.3946,547.3946,4264.0
2023-08-02 11:20:00,550.73,551.76,550.73,551.47,4004.0,547.4543,548.4781,547.4543,548.1899,4004.0
2023-08-02 11:25:00,551.24,553.06,551.24,552.65,4453.0,547.9612,549.7704,547.9612,549.3629,4453.0
2023-08-02 11:30:00,552.63,553.34,552.31,553.11,3131.0,549.343,550.0487,549.0249,549.8201,3131.0
2023-08-02 11:35:00,553.23,553.46,552.44,552.62,3120.0,549.9394,550.168,549.1541,549.333,3120.0
2023-08-02 11:40:00,552.29,552.47,551.71,552.47,2549.0,549.005,549.1839,548.4284,549.1839,2549.0
2023-08-02 11:45:00,552.33,552.97,552.32,552.8,5618.0,549.0448,549.6809,549.0348,549.512,5618.0
2023-08-02 11:50:00,552.79,552.9,552.15,552.41,3970.0,549.502,549.6114,548.8658,549.1243,3970.0
2023-08-02 11:55:00,552.26,552.54,551.3,551.5,6225.0,548.9752,549.2535,548.0209,548.2197,6225.0
2023-08-02 12:00:00,551.42,551.42,550.83,550.83,4541.0,548.1402,548.1402,547.5537,547.5537,4541.0
2023-08-02 12:05:00,551.09,551.57,550.84,551.43,4322.0,547.8121,548.2893,547.5636,548.1501,4322.0
2023-08-02 12:10:00,551.4,552.23,551.4,551.76,2697.0,548.1203,548.9453,548.1203,548.4781,2697.0
2023-08-02 12:15:00,552.03,552.92,552.02,552.92,3928.0,548.7465,549.6312,548.7366,549.6312,3928.0
2023-08-02 12:20:00,553.14,553.24,552.76,553.05,2649.0,549.8499,549.9493,549.4722,549.7605,2649.0
2023-08-02 12:25:00,553.2,553.63,552.71,553.01,9554.0,549.9096,550.337,549.4225,549.7207,9554.0
2023-08-02 12:30:00,553.0,553.48,552.84,553.27,4010.0,549.7108,550.1879,549.5517,549.9792,4010.0
2023-08-02 12:35:00,553.18,554.38,553.17,554.11,3057.0,549.8897,551.0826,549.8798,550.8142,3057.0
2023-08-02 12:40:00,553.99,554.01,553.22,553.87,2637.0,550.6949,550.7148,549.9295,550.5756,2637.0
2023-08-02 12:45:00,553.91,554.19,553.44,554.0,5600.0,550.6154,550.8937,550.1482,550.7048,5600.0
2023-08-02 12:50:00,553.98,554.14,553.28,553.35,4194.0,550.6849,550.844,549.9891,550.0587,4194.0
2023-08-02 12:55:00,553.35,554.17,553.34,553.93,7066.0,550.0587,550.8738,550.0487,550.6352,7066.0
2023-08-02 13:00:00,553.73,554.62,553.59,554.28,6474.0,550.4364,551.3211,550.2973,550.9832,6474.0
2023-08-02 13:05:00,554.21,554.3,553.33,553.84,11810.0,550.9136,551.003,550.0388,550.5458,11810.0
2023-08-02 13:10:00,553.78,553.84,552.78,552.79,3238.0,550.4861,550.5458,549.4921,549.502,3238.0
2023-08-02 13:15:00,552.97,553.66,552.97,553.31,7188.0,549.6809,550.3668,549.6809,550.0189,7188.0
2023-08-02 13:20:00,553.32,553.38,552.8,552.82,2325.0,550.0289,550.0885,549.512,549.5318,2325.0
2023-08-02 13:25:00,552.74,553.55,552.52,553.55,4799.0,549.4523,550.2575,549.2336,550.2575,4799.0
2023-08-02 13:30:00,553.64,553.69,553.24,553.46,2871.0,550.347,550.3967,549.9493,550.168,2871.0
2023-08-02 13:35:00,553.63,553.67,553.37,553.44,1300.0,550.337,550.3768,550.0786,550.1482,1300.0
2023-08-02 13:40:00,553.69,553.9,552.88,552.88,2575.0,550.3967,550.6054,549.5915,549.5915,2575.0
2023-08-02 13:45:00,552.74,553.05,552.58,552.68,2032.0,549.4523,549.7605,549.2933,549.3927,2032.0
2023-08-02 13:50:00,552.83,553.06,552.53,552.65,4165.0,549.5418,549.7704,549.2436,549.3629,4165.0
2023-08-02 13:55:00,552.58,552.98,552.5,552.61,1973.0,549.2933,549.6909,549.2137,549.3231,1973.0
2023-08-02 14:00:00,552.57,552.92,552.54,552.86,3250.0,549.2833,549.6312,549.2535,549.5716,3250.0
2023-08-02 14:05:00,552.95,553.07,552.59,552.72,3475.0,549.6611,549.7804,549.3032,549.4324,3475.0
2023-08-02 14:10:00,552.7,552.86,552.32,552.86,3359.0,549.4126,549.5716,549.0348,549.5716,3359.0
2023-08-02 14:15:00,552.86,553.09,552.41,552.54,4200.0,549.5716,549.8002,549.1243,549.2535,4200.0
2023-08-02 14:20:00,552.52,552.52,551.92,551.92,2723.0,549.2336,549.2336,548.6372,548.6372,2723.0
2023-08-02 14:25:00,552.08,552.3,551.84,551.93,2555.0,548.7962,549.0149,548.5577,548.6471,2555.0
2023-08-02 14:30:00,552.03,552.65,552.03,552.65,4822.0,548.7465,549.3629,548.7465,549.3629,4822.0
2023-08-02 14:35:00,552.49,553.19,552.41,552.91,3621.0,549.2038,549.8996,549.1243,549.6213,3621.0
2023-08-02 14:40:00,553.1,553.67,552.79,553.34,8619.0,549.8102,550.3768,549.502,550.0487,8619.0
2023-08-02 14:45:00,553.49,554.17,553.48,554.15,4837.0,550.1979,550.8738,550.1879,550.8539,4837.0
2023-08-02 14:50:00,554.24,555.38,554.19,555.18,6889.0,550.9434,552.0766,550.8937,551.8778,6889.0
2023-08-02 14:55:00,555.2,555.52,554.83,555.13,8174.0,551.8977,552.2158,551.5299,551.8281,8174.0
2023-08-02 15:00:00,555.07,555.89,555.07,555.89,7771.0,551.7685,552.5836,551.7685,552.5836,7771.0
2023-08-02 15:05:00,555.88,555.89,555.02,555.32,5976.0,552.5736,552.5836,551.7188,552.017,5976.0
2023-08-02 15:10:00,555.42,555.53,554.16,554.16,6352.0,552.1164,552.2257,550.8639,550.8639,6352.0
2023-08-02 15:15:00,554.31,554.31,553.52,553.88,4095.0,551.013,551.013,550.2277,550.5855,4095.0
2023-08-02 15:20:00,554.0,554.0,552.72,553.05,8056.0,550.7048,550.7048,549.4324,549.7605,8056.0
2023-08-02 15:25:00,553.16,553.16,551.9,552.09,10490.0,549.8698,549.8698,548.6173,548.8062,10490.0
2023-08-02 15:30:00,552.02,553.49,551.78,553.2,6927.0,548.7366,550.1979,548.498,549.9096,6927.0
2023-08-02 15:35:00,553.13,553.61,552.8,552.94,5695.0,549.84,550.3171,549.512,549.6511,5695.0
2023-08-02 15:40:00,552.78,553.36,552.58,553.21,10916.0,549.4921,550.0686,549.2933,549.9195,10916.0
2023-08-02 15:45:00,553.05,553.5,552.86,553.32,13615.0,549.7605,550.2078,549.5716,550.0289,13615.0
2023-08-02 15:50:00,553.22,553.94,552.89,553.4,19821.0,549.9295,550.6452,549.6014,550.1084,19821.0
2023-08-02 15:55:00,553.37,554.26,553.37,553.78,44718.0,550.0786,550.9633,550.0786,550.4861,44718.0
2023-08-03 09:30:00,550.29,550.29,547.52,548.41,22624.0,547.0169,547.0169,544.2634,545.1481,22624.0
2023-08-03 09:35:00,548.4,548.84,546.34,548.02,9211.0,545.1381,545.5755,543.0904,544.7604,9211.0
2023-08-03 09:40:00,548.12,549.23,547.4,548.73,6347.0,544.8598,545.9632,544.1441,545.4662,6347.0
2023-08-03 09:45:00,548.46,548.46,545.31,545.66,7310.0,545.1978,545.1978,542.0665,542.4144,7310.0
2023-08-03 09:50:00,545.66,548.74,545.38,548.74,6829.0,542.4144,545.4761,542.1361,545.4761,6829.0
2023-08-03 09:55:00,548.87,548.87,546.13,546.13,4181.0,545.6053,545.6053,542.8816,542.8816,4181.0
2023-08-03 10:00:00,546.63,549.24,546.01,549.24,7320.0,543.3787,545.9731,542.7623,545.9731,7320.0
2023-08-03 10:05:00,548.75,549.33,548.44,548.9,7293.0,545.486,546.0626,545.1779,545.6352,7293.0
2023-08-03 10:10:00,549.38,549.38,547.91,548.32,5977.0,546.1123,546.1123,544.651,545.0586,5977.0
2023-08-03 10:15:00,548.45,549.48,547.77,549.48,4279.0,545.1878,546.2117,544.5119,546.2117,4279.0
2023-08-03 10:20:00,549.42,550.03,549.11,549.79,6487.0,546.1521,546.7584,545.8439,546.5199,6487.0
2023-08-03 10:25:00,549.76,550.12,549.31,549.4,11084.0,546.49,546.8479,546.0427,546.1322,11084.0
2023-08-03 10:30:00,549.53,551.25,549.46,551.25,7747.0,546.2614,547.9712,546.1918,547.9712,7747.0
2023-08-03 10:35:00,551.27,551.27,549.72,549.72,3500.0,547.9911,547.9911,546.4503,546.4503,3500.0
2023-08-03 10:40:00,549.67,550.82,549.12,550.82,2877.0,546.4006,547.5437,545.8538,547.5437,2877.0
2023-08-03 10:45:00,551.09,551.43,550.14,550.99,6099.0,547.8121,548.1501,546.8678,547.7127,6099.0
2023-08-03 10:50:00,550.76,551.4,550.52,550.54,4581.0,547.4841,548.1203,547.2455,547.2654,4581.0
2023-08-03 10:55:00,550.21,550.67,549.57,550.67,3668.0,546.9374,547.3946,546.3012,547.3946,3668.0
2023-08-03 11:00:00,550.83,550.85,550.23,550.85,4470.0,547.5537,547.5736,546.9572,547.5736,4470.0
2023-08-03 11:05:00,550.71,551.38,550.49,551.37,4658.0,547.4344,548.1004,547.2157,548.0905,4658.0
2023-08-03 11:10:00,551.29,551.86,551.13,551.33,6681.0,548.0109,548.5775,547.8519,548.0507,6681.0
2023-08-03 11:15:00,551.56,551.56,550.6,551.12,2714.0,548.2793,548.2793,547.325,547.842,2714.0
2023-08-03 11:20:00,551.03,551.74,550.71,551.71,4300.0,547.7525,548.4583,547.4344,548.4284,4300.0
2023-08-03 11:25:00,552.01,552.72,551.82,552.03,6100.0,548.7267,549.4324,548.5378,548.7465,6100.0
2023-08-03 11:30:00,551.97,552.1,551.11,551.11,6256.0,548.6869,548.8161,547.832,547.832,6256.0
2023-08-03 11:35:00,550.97,551.0,550.17,550.85,3720.0,547.6928,547.7227,546.8976,547.5736,3720.0
2023-08-03 11:40:00,550.77,551.4,550.77,551.4,5499.0,547.494,548.1203,547.494,548.1203,5499.0
2023-08-03 11:45:00,551.41,551.42,550.45,550.93,6218.0,548.1302,548.1402,547.1759,547.6531,6218.0
2023-08-03 11:50:00,550.94,551.96,550.73,551.62,6872.0,547.663,548.677,547.4543,548.339,6872.0
2023-08-03 11:55:00,551.62,551.62,550.68,550.89,5208.0,548.339,548.339,547.4046,547.6133,5208.0
2023-08-03 12:00:00,550.82,550.89,550.38,550.49,4850.0,547.5437,547.6133,547.1064,547.2157,4850.0
2023-08-03 12:05:00,550.6,550.6,550.06,550.24,4183.0,547.325,547.325,546.7883,546.9672,4183.0
2023-08-03 12:10:00,550.13,550.25,549.57,549.87,6304.0,546.8578,546.9771,546.3012,546.5994,6304.0
2023-08-03 12:15:00,549.85,550.41,549.65,550.34,5465.0,546.5795,547.1362,546.3807,547.0666,5465.0
2023-08-03 12:20:00,550.24,550.41,549.77,550.09,7846.0,546.9672,547.1362,546.5,546.8181,7846.0
2023-08-03 12:25:00,550.13,550.73,550.13,550.53,3000.0,546.8578,547.4543,546.8578,547.2555,3000.0
2023-08-03 12:30:00,550.41,550.41,549.92,549.93,1611.0,547.1362,547.1362,546.6491,546.659,1611.0
2023-08-03 12:35:00,549.77,550.03,549.56,549.59,2595.0,546.5,546.7584,546.2912,546.3211,2595.0
2023-08-03 12:40:00,549.87,549.87,549.48,549.67,1085.0,546.5994,546.5994,546.2117,546.4006,1085.0
2023-08-03 12:45:00,550.05,550.26,549.51,549.94,4466.0,546.7783,546.9871,546.2415,546.669,4466.0
2023-08-03 12:50:00,549.71,549.85,549.27,549.27,2709.0,546.4403,546.5795,546.003,546.003,2709.0
2023-08-03 12:55:00,549.53,549.9,549.27,549.86,3690.0,546.2614,546.6292,546.003,546.5894,3690.0
2023-08-03 13:00:00,549.7,549.84,549.53,549.53,1653.0,546.4304,546.5696,546.2614,546.2614,1653.0
2023-08-03 13:05:00,549.39,549.62,549.19,549.32,2702.0,546.1222,546.3509,545.9234,546.0527,2702.0
2023-08-03 13:10:00,549.58,549.65,549.3,549.45,1279.0,546.3111,546.3807,546.0328,546.1819,1279.0
2023-08-03 13:15:00,549.38,549.45,549.21,549.45,975.0,546.1123,546.1819,545.9433,546.1819,975.0
2023-08-03 13:20:00,549.53,549.66,549.46,549.54,2005.0,546.2614,546.3906,546.1918,546.2713,2005.0
2023-08-03 13:25:00,549.65,550.23,549.59,550.23,2098.0,546.3807,546.9572,546.3211,546.9572,2098.0
2023-08-03 13:30:00,550.09,550.39,550.09,550.3,3100.0,546.8181,547.1163,546.8181,547.0268,3100.0
2023-08-03 13:35:00,550.25,550.89,550.25,550.8,5728.0,546.9771,547.6133,546.9771,547.5239,5728.0
2023-08-03 13:40:00,550.84,550.84,550.6,550.6,3100.0,547.5636,547.5636,547.325,547.325,3100.0
2023-08-03 13:45:00,550.6,550.85,550.6,550.85,5729.0,547.325,547.5736,547.325,547.5736,5729.0
2023-08-03 13:50:00,550.85,550.97,549.88,549.92,6401.0,547.5736,547.6928,546.6093,546.6491,6401.0
2023-08-03 13:55:00,549.9,549.9,549.06,549.06,3466.0,546.6292,546.6292,545.7942,545.7942,3466.0
2023-08-03 14:00:00,549.12,549.59,549.03,549.21,5532.0,545.8538,546.3211,545.7644,545.9433,5532.0
2023-08-03 14:05:00,549.18,549.34,548.67,548.69,7111.0,545.9135,546.0725,545.4065,545.4264,7111.0
2023-08-03 14:10:00,548.67,548.82,548.05,548.13,5262.0,545.4065,545.5556,544.7902,544.8697,5262.0
2023-08-03 14:15:00,548.01,548.01,547.52,547.77,5346.0,544.7504,544.7504,544.2634,544.5119,5346.0
2023-08-03 14:20:00,547.54,548.2,547.03,547.89,6269.0,544.2832,544.9393,543.7763,544.6312,6269.0
2023-08-03 14:25:00,548.17,548.25,547.85,547.94,3554.0,544.9095,544.989,544.5914,544.6809,3554.0
2023-08-03 14:30:00,547.95,548.26,547.65,547.76,3056.0,544.6908,544.999,544.3926,544.5019,3056.0
2023-08-03 14:35:00,547.71,548.17,547.43,548.09,2344.0,544.4522,544.9095,544.1739,544.83,2344.0
2023-08-03 14:40:00,548.07,548.47,548.03,548.29,3390.0,544.8101,545.2077,544.7703,545.0288,3390.0
2023-08-03 14:45:00,548.49,548.75,548.36,548.45,4010.0,545.2276,545.486,545.0984,545.1878,4010.0
2023-08-03 14:50:00,548.5,548.65,548.21,548.59,5420.0,545.2375,545.3866,544.9493,545.327,5420.0
2023-08-03 14:55:00,548.36,548.59,548.32,548.39,4168.0,545.0984,545.327,545.0586,545.1282,4168.0
2023-08-03 15:00:00,548.35,548.47,547.95,548.0,5312.0,545.0884,545.2077,544.6908,544.7405,5312.0
2023-08-03 15:05:00,547.88,547.88,547.53,547.61,2806.0,544.6212,544.6212,544.2733,544.3528,2806.0
2023-08-03 15:10:00,547.67,547.67,546.97,547.26,7336.0,544.4125,544.4125,543.7166,544.0049,7336.0
2023-08-03 15:15:00,547.17,547.53,547.1,547.52,2059.0,543.9154,544.2733,543.8459,544.2634,2059.0
2023-08-03 15:20:00,547.5,548.0,547.47,548.0,2214.0,544.2435,544.7405,544.2137,544.7405,2214.0
2023-08-03 15:25:00,548.08,548.08,547.72,547.75,5003.0,544.82,544.82,544.4622,544.492,5003.0
2023-08-03 15:30:00,547.75,548.1,547.67,547.93,15071.0,544.492,544.8399,544.4125,544.6709,15071.0
2023-08-03 15:35:00,547.92,548.1,547.7,547.87,11956.0,544.661,544.8399,544.4423,544.6113,11956.0
2023-08-03 15:40:00,547.89,548.0,547.65,547.95,9884.0,544.6312,544.7405,544.3926,544.6908,9884.0
2023-08-03 15:45:00,548.0,549.09,547.98,548.74,8485.0,544.7405,545.824,544.7206,545.4761,8485.0
2023-08-03 15:50:00,548.8,548.81,548.23,548.48,10643.0,545.5357,545.5457,544.9691,545.2177,10643.0
2023-08-03 15:55:00,548.33,549.14,547.97,547.98,42009.0,545.0685,545.8737,544.7107,544.7206,42009.0
2023-08-04 09:30:00,547.51,550.0,546.77,549.32,24469.0,544.2534,546.7286,543.5178,546.0527,24469.0
2023-08-04 09:35:00,549.16,549.69,548.24,548.26,3820.0,545.8936,546.4205,544.9791,544.999,3820.0
2023-08-04 09:40:00,548.41,550.56,548.4,550.06,8552.0,545.1481,547.2853,545.1381,546.7883,8552.0
2023-08-04 09:45:00,550.35,550.85,549.47,550.04,6383.0,547.0765,547.5736,546.2018,546.7684,6383.0
2023-08-04 09:50:00,550.38,551.6,549.46,551.6,13759.0,547.1064,548.3191,546.1918,548.3191,13759.0
2023-08-04 09:55:00,551.63,552.42,551.08,551.34,17918.0,548.3489,549.1342,547.8022,548.0606,17918.0
2023-08-04 10:00:00,551.32,551.82,549.75,550.11,16096.0,548.0408,548.5378,546.4801,546.838,16096.0
2023-08-04 10:05:00,549.85,549.85,548.83,549.46,5438.0,546.5795,546.5795,545.5656,546.1918,5438.0
2023-08-04 10:10:00,549.83,551.87,549.83,551.87,4792.0,546.5596,548.5875,546.5596,548.5875,4792.0
2023-08-04 10:15:00,551.55,551.65,549.6,550.13,9740.0,548.2694,548.3688,546.331,546.8578,9740.0
2023-08-04 10:20:00,550.58,551.4,549.81,549.81,6374.0,547.3052,548.1203,546.5397,546.5397,6374.0
2023-08-04 10:25:00,550.06,550.08,549.2,549.86,4738.0,546.7883,546.8081,545.9334,546.5894,4738.0
2023-08-04 10:30:00,550.08,550.44,549.79,549.85,5910.0,546.8081,547.166,546.5199,546.5795,5910.0
2023-08-04 10:35:00,549.87,550.33,549.33,549.73,5189.0,546.5994,547.0566,546.0626,546.4602,5189.0
2023-08-04 10:40:00,549.52,550.13,549.38,549.79,11428.0,546.2515,546.8578,546.1123,546.5199,11428.0
2023-08-04 10:45:00,549.88,550.18,549.88,550.02,2500.0,546.6093,546.9075,546.6093,546.7485,2500.0
2023-08-04 10:50:00,550.02,551.19,549.63,551.12,7358.0,546.7485,547.9115,546.3608,547.842,7358.0
2023-08-04 10:55:00,551.12,551.44,550.71,550.71,4412.0,547.842,548.16,547.4344,547.4344,4412.0
2023-08-04 11:00:00,551.26,551.51,550.4,550.46,2000.0,547.9811,548.2296,547.1262,547.1859,2000.0
2023-08-04 11:05:00,550.13,550.13,548.9,549.3,7609.0,546.8578,546.8578,545.6352,546.0328,7609.0
2023-08-04 11:10:00,549.32,549.73,548.91,549.54,4481.0,546.0527,546.4602,545.6451,546.2713,4481.0
2023-08-04 11:15:00,550.3,551.11,550.06,551.11,1200.0,547.0268,547.832,546.7883,547.832,1200.0
2023-08-04 11:20:00,551.15,552.0,551.15,551.81,3677.0,547.8718,548.7167,547.8718,548.5278,3677.0
2023-08-04 11:25:00,551.81,551.81,550.83,551.5,3128.0,548.5278,548.5278,547.5537,548.2197,3128.0
2023-08-04 11:30:00,551.67,551.67,550.58,550.59,1590.0,548.3887,548.3887,547.3052,547.3151,1590.0
2023-08-04 11:35:00,550.59,550.59,549.68,549.68,1957.0,547.3151,547.3151,546.4105,546.4105,1957.0
2023-08-04 11:40:00,549.49,550.29,549.3,550.28,3150.0,546.2216,547.0169,546.0328,547.0069,3150.0
2023-08-04 11:45:00,550.4,550.4,548.75,549.27,4173.0,547.1262,547.1262,545.486,546.003,4173.0
2023-08-04 11:50:00,549.2,549.37,548.98,549.37,2479.0,545.9334,546.1024,545.7147,546.1024,2479.0
2023-08-04 11:55:00,549.42,549.99,549.2,549.99,2564.0,546.1521,546.7187,545.9334,546.7187,2564.0
2023-08-04 12:00:00,549.94,550.55,549.94,550.38,1600.0,546.669,547.2753,546.669,547.1064,1600.0
2023-08-04 12:05:00,550.76,551.23,550.39,550.39,1190.0,547.4841,547.9513,547.1163,547.1163,1190.0
2023-08-04 12:10:00,550.51,551.56,550.51,551.05,2042.0,547.2356,548.2793,547.2356,547.7724,2042.0
2023-08-04 12:15:00,551.37,552.46,551.35,552.46,2535.0,548.0905,549.174,548.0706,549.174,2535.0
2023-08-04 12:20:00,552.3,552.84,552.15,552.84,4158.0,549.0149,549.5517,548.8658,549.5517,4158.0
2023-08-04 12:25:00,552.84,553.48,552.66,553.27,6263.0,549.5517,550.1879,549.3728,549.9792,6263.0
2023-08-04 12:30:00,553.4,553.41,552.78,553.05,4058.0,550.1084,550.1183,549.4921,549.7605,4058.0
2023-08-04 12:35:00,552.9,553.25,552.77,553.1,3439.0,549.6114,549.9593,549.4821,549.8102,3439.0
2023-08-04 12:40:00,553.3,553.72,553.12,553.72,4612.0,550.009,550.4265,549.8301,550.4265,4612.0
2023-08-04 12:45:00,553.65,553.87,553.55,553.74,4403.0,550.3569,550.5756,550.2575,550.4464,4403.0
2023-08-04 12:50:00,553.49,554.12,553.42,554.12,2927.0,550.1979,550.8241,550.1283,550.8241,2927.0
2023-08-04 12:55:00,554.5,554.5,553.76,554.04,4214.0,551.2018,551.2018,550.4662,550.7446,4214.0
2023-08-04 13:00:00,554.12,554.6,554.12,554.15,3461.0,550.8241,551.3013,550.8241,550.8539,3461.0
2023-08-04 13:05:00,554.02,554.13,553.56,554.02,6144.0,550.7247,550.834,550.2674,550.7247,6144.0
2023-08-04 13:10:00,553.95,554.24,553.94,554.1,2700.0,550.6551,550.9434,550.6452,550.8042,2700.0
2023-08-04 13:15:00,554.1,554.43,553.92,554.13,6714.0,550.8042,551.1323,550.6253,550.834,6714.0
2023-08-04 13:20:00,554.13,554.99,554.05,554.87,7629.0,550.834,551.6889,550.7545,551.5696,7629.0
2023-08-04 13:25:00,554.83,554.85,554.49,554.59,7103.0,551.5299,551.5498,551.1919,551.2913,7103.0
2023-08-04 13:30:00,554.5,554.73,554.27,554.73,7131.0,551.2018,551.4305,550.9732,551.4305,7131.0
2023-08-04 13:35:00,554.76,554.91,554.29,554.31,4420.0,551.4603,551.6094,550.9931,551.013,4420.0
2023-08-04 13:40:00,554.29,554.29,553.31,553.32,3049.0,550.9931,550.9931,550.0189,550.0289,3049.0
2023-08-04 13:45:00,553.24,553.55,552.96,553.13,2826.0,549.9493,550.2575,549.671,549.84,2826.0
2023-08-04 13:50:00,553.2,553.2,552.48,552.48,2414.0,549.9096,549.9096,549.1939,549.1939,2414.0
2023-08-04 13:55:00,552.45,553.04,552.29,552.59,2526.0,549.164,549.7505,549.005,549.3032,2526.0
2023-08-04 14:00:00,552.5,552.5,551.39,551.53,8055.0,549.2137,549.2137,548.1103,548.2495,8055.0
2023-08-04 14:05:00,551.68,551.81,551.23,551.73,4292.0,548.3986,548.5278,547.9513,548.4483,4292.0
2023-08-04 14:10:00,551.69,552.59,551.55,552.59,6331.0,548.4086,549.3032,548.2694,549.3032,6331.0
2023-08-04 14:15:00,552.31,552.31,551.35,551.35,4684.0,549.0249,549.0249,548.0706,548.0706,4684.0
2023-08-04 14:20:00,551.28,551.28,550.03,550.03,2030.0,548.001,548.001,546.7584,546.7584,2030.0
2023-08-04 14:25:00,550.0,550.75,549.88,550.31,5153.0,546.7286,547.4742,546.6093,547.0368,5153.0
2023-08-04 14:30:00,550.23,550.43,549.69,549.96,2194.0,546.9572,547.1561,546.4205,546.6889,2194.0
2023-08-04 14:35:00,549.89,550.07,549.63,549.63,3803.0,546.6193,546.7982,546.3608,546.3608,3803.0
2023-08-04 14:40:00,549.98,550.16,549.57,549.71,2904.0,546.7087,546.8877,546.3012,546.4403,2904.0
2023-08-04 14:45:00,549.91,549.95,549.42,549.42,2579.0,546.6391,546.6789,546.1521,546.1521,2579.0
2023-08-04 14:50:00,549.99,550.13,549.47,549.5,9930.0,546.7187,546.8578,546.2018,546.2316,9930.0
2023-08-04 14:55:00,549.39,549.45,549.07,549.22,2148.0,546.1222,546.1819,545.8041,545.9533,2148.0
2023-08-04 15:00:00,549.15,549.67,549.14,549.35,2828.0,545.8837,546.4006,545.8737,546.0825,2828.0
2023-08-04 15:05:00,549.35,549.35,548.17,548.17,2268.0,546.0825,546.0825,544.9095,544.9095,2268.0
2023-08-04 15:10:00,548.27,549.0,548.27,548.97,2613.0,545.0089,545.7346,545.0089,545.7047,2613.0
2023-08-04 15:15:00,549.0,549.11,548.44,548.6,4504.0,545.7346,545.8439,545.1779,545.3369,4504.0
2023-08-04 15:20:00,548.61,549.0,548.3,548.31,2865.0,545.3469,545.7346,545.0387,545.0487,2865.0
2023-08-04 15:25:00,548.32,548.58,548.18,548.53,1710.0,545.0586,545.3171,544.9194,545.2674,1710.0
2023-08-04 15:30:00,548.59,548.77,547.8,547.87,3123.0,545.327,545.5059,544.5417,544.6113,3123.0
2023-08-04 15:35:00,547.93,547.95,547.19,547.27,3427.0,544.6709,544.6908,543.9353,544.0149,3427.0
2023-08-04 15:40:00,547.27,547.76,547.16,547.68,6945.0,544.0149,544.5019,543.9055,544.4224,6945.0
2023-08-04 15:45:00,547.72,548.15,547.51,547.51,7590.0,544.4622,544.8896,544.2534,544.2534,7590.0
2023-08-04 15:50:00,547.5,548.25,547.0,547.96,17610.0,544.2435,544.989,543.7465,544.7007,17610.0
2023-08-04 15:55:00,547.93,549.03,547.93,548.86,47777.0,544.6709,545.7644,544.6709,545.5954,47777.0
2023-08-07 09:30:00,550.0,552.88,550.0,552.15,14596.0,546.7286,549.5915,546.7286,548.8658,14596.0
2023-08-07 09:35:00,552.29,553.41,551.64,551.77,3176.0,549.005,550.1183,548.3589,548.4881,3176.0
2023-08-07 09:40:00,551.45,551.63,546.86,547.04,6326.0,548.17,548.3489,543.6073,543.7862,6326.0
2023-08-07 09:45:00,547.65,548.87,547.38,548.71,7653.0,544.3926,545.6053,544.1242,545.4463,7653.0
2023-08-07 09:50:00,549.19,549.79,548.98,549.42,3600.0,545.9234,546.5199,545.7147,546.1521,3600.0
2023-08-07 09:55:00,549.0,549.74,548.63,549.63,3822.0,545.7346,546.4702,545.3668,546.3608,3822.0
2023-08-07 10:00:00,549.55,550.4,549.26,550.4,4226.0,546.2813,547.1262,545.993,547.1262,4226.0
2023-08-07 10:05:00,550.52,552.48,550.52,552.47,7231.0,547.2455,549.1939,547.2455,549.1839,7231.0
2023-08-07 10:10:00,552.72,552.92,551.69,552.64,2750.0,549.4324,549.6312,548.4086,549.3529,2750.0
2023-08-07 10:15:00,552.25,553.85,552.25,553.33,3565.0,548.9652,550.5557,548.9652,550.0388,3565.0
2023-08-07 10:20:00,553.4,554.03,552.96,554.02,5097.0,550.1084,550.7346,549.671,550.7247,5097.0
2023-08-07 10:25:00,554.01,554.03,552.83,553.41,2914.0,550.7148,550.7346,549.5418,550.1183,2914.0
2023-08-07 10:30:00,553.54,554.02,553.37,553.83,3229.0,550.2476,550.7247,550.0786,550.5358,3229.0
2023-08-07 10:35:00,553.79,554.32,553.76,554.23,3488.0,550.4961,551.0229,550.4662,550.9335,3488.0
2023-08-07 10:40:00,554.22,554.46,553.46,553.85,4571.0,550.9235,551.1621,550.168,550.5557,4571.0
2023-08-07 10:45:00,553.81,553.81,552.36,552.37,2972.0,550.516,550.516,549.0746,549.0845,2972.0
2023-08-07 10:50:00,552.45,553.08,551.72,552.9,7521.0,549.164,549.7903,548.4384,549.6114,7521.0
2023-08-07 10:55:00,553.05,553.88,552.95,553.82,5098.0,549.7605,550.5855,549.6611,550.5259,5098.0
2023-08-07 11:00:00,553.57,554.15,552.79,552.79,4691.0,550.2774,550.8539,549.502,549.502,4691.0
2023-08-07 11:05:00,552.76,553.08,552.28,552.93,3117.0,549.4722,549.7903,548.9951,549.6412,3117.0
2023-08-07 11:10:00,553.08,553.34,552.54,552.73,5038.0,549.7903,550.0487,549.2535,549.4424,5038.0
2023-08-07 11:15:00,552.69,552.69,551.85,552.57,3551.0,549.4026,549.4026,548.5676,549.2833,3551.0
2023-08-07 11:20:00,552.67,553.53,552.65,553.31,6243.0,549.3827,550.2376,549.3629,550.0189,6243.0
2023-08-07 11:25:00,553.26,553.64,553.15,553.51,12009.0,549.9692,550.347,549.8599,550.2177,12009.0
2023-08-07 11:30:00,553.49,553.66,553.24,553.57,3180.0,550.1979,550.3668,549.9493,550.2774,3180.0
2023-08-07 11:35:00,553.5,553.65,553.21,553.35,5761.0,550.2078,550.3569,549.9195,550.0587,5761.0
2023-08-07 11:40:00,553.35,553.86,553.2,553.6,2598.0,550.0587,550.5657,549.9096,550.3072,2598.0
2023-08-07 11:45:00,553.81,554.5,553.81,553.96,4603.0,550.516,551.2018,550.516,550.6651,4603.0
2023-08-07 11:50:00,553.58,554.11,553.58,553.84,3521.0,550.2873,550.8142,550.2873,550.5458,3521.0
2023-08-07 11:55:00,553.95,554.29,553.79,553.82,4323.0,550.6551,550.9931,550.4961,550.5259,4323.0
2023-08-07 12:00:00,553.77,553.91,553.3,553.88,4141.0,550.4762,550.6154,550.009,550.5855,4141.0
2023-08-07 12:05:00,553.91,554.01,553.63,553.63,2957.0,550.6154,550.7148,550.337,550.337,2957.0
2023-08-07 12:10:00,553.75,554.02,553.65,553.83,3699.0,550.4563,550.7247,550.3569,550.5358,3699.0
2023-08-07 12:15:00,553.93,554.23,553.84,553.88,3671.0,550.6352,550.9335,550.5458,550.5855,3671.0
2023-08-07 12:20:00,553.82,553.82,553.19,553.2,825.0,550.5259,550.5259,549.8996,549.9096,825.0
2023-08-07 12:25:00,553.21,553.21,552.79,552.81,1100.0,549.9195,549.9195,549.502,549.5219,1100.0
2023-08-07 12:30:00,552.67,552.67,552.11,552.38,1374.0,549.3827,549.3827,548.8261,549.0945,1374.0
2023-08-07 12:35:00,552.43,552.59,551.72,551.73,5216.0,549.1442,549.3032,548.4384,548.4483,5216.0
2023-08-07 12:40:00,551.8,552.24,551.4,552.17,3704.0,548.5179,548.9553,548.1203,548.8857,3704.0
2023-08-07 12:45:00,552.26,552.56,552.04,552.22,5228.0,548.9752,549.2734,548.7565,548.9354,5228.0
2023-08-07 12:50:00,552.18,552.51,552.08,552.5,1552.0,548.8956,549.2237,548.7962,549.2137,1552.0
2023-08-07 12:55:00,552.38,552.38,551.9,552.02,1511.0,549.0945,549.0945,548.6173,548.7366,1511.0
2023-08-07 13:00:00,551.79,551.84,551.72,551.73,725.0,548.508,548.5577,548.4384,548.4483,725.0
2023-08-07 13:05:00,551.73,551.79,551.4,551.79,3108.0,548.4483,548.508,548.1203,548.508,3108.0
2023-08-07 13:10:00,551.84,552.46,551.83,552.37,4261.0,548.5577,549.174,548.5477,549.0845,4261.0
2023-08-07 13:15:00,552.21,552.21,551.76,551.77,2012.0,548.9255,548.9255,548.4781,548.4881,2012.0
2023-08-07 13:20:00,551.83,552.09,551.56,551.68,1497.0,548.5477,548.8062,548.2793,548.3986,1497.0
2023-08-07 13:25:00,551.91,551.96,551.28,551.31,1978.0,548.6273,548.677,548.001,548.0308,1978.0
2023-08-07 13:30:00,551.52,551.75,551.33,551.75,2803.0,548.2396,548.4682,548.0507,548.4682,2803.0
2023-08-07 13:35:00,551.79,551.9,551.25,551.25,1992.0,548.508,548.6173,547.9712,547.9712,1992.0
2023-08-07 13:40:00,551.39,551.76,551.32,551.73,2958.0,548.1103,548.4781,548.0408,548.4483,2958.0
2023-08-07 13:45:00,551.7,552.14,551.51,552.14,1609.0,548.4185,548.8559,548.2296,548.8559,1609.0
2023-08-07 13:50:00,552.1,552.1,551.75,551.98,1433.0,548.8161,548.8161,548.4682,548.6968,1433.0
2023-08-07 13:55:00,551.93,552.41,551.92,552.4,2525.0,548.6471,549.1243,548.6372,549.1143,2525.0
2023-08-07 14:00:00,552.39,552.54,551.98,551.98,2719.0,549.1044,549.2535,548.6968,548.6968,2719.0
2023-08-07 14:05:00,551.84,552.23,551.66,552.02,2241.0,548.5577,548.9453,548.3787,548.7366,2241.0
2023-08-07 14:10:00,552.2,552.25,551.96,551.96,1734.0,548.9155,548.9652,548.677,548.677,1734.0
2023-08-07 14:15:00,551.83,552.07,551.72,551.73,1363.0,548.5477,548.7863,548.4384,548.4483,1363.0
2023-08-07 14:20:00,551.58,551.96,551.58,551.81,2203.0,548.2992,548.677,548.2992,548.5278,2203.0
2023-08-07 14:25:00,551.71,551.76,551.16,551.16,2413.0,548.4284,548.4781,547.8817,547.8817,2413.0
2023-08-07 14:30:00,551.29,551.9,551.25,551.89,2216.0,548.0109,548.6173,547.9712,548.6074,2216.0
2023-08-07 14:35:00,551.88,552.13,551.51,551.51,2534.0,548.5974,548.8459,548.2296,548.2296,2534.0
2023-08-07 14:40:00,551.6,551.6,551.18,551.4,3331.0,548.3191,548.3191,547.9016,548.1203,3331.0
2023-08-07 14:45:00,551.38,551.63,551.38,551.63,2600.0,548.1004,548.3489,548.1004,548.3489,2600.0
2023-08-07 14:50:00,551.78,551.79,551.61,551.78,2025.0,548.498,548.508,548.329,548.498,2025.0
2023-08-07 14:55:00,551.79,552.08,551.78,552.07,2104.0,548.508,548.7962,548.498,548.7863,2104.0
2023-08-07 15:00:00,552.09,552.2,551.95,552.2,3117.0,548.8062,548.9155,548.667,548.9155,3117.0
2023-08-07 15:05:00,551.94,551.95,551.75,551.82,1735.0,548.6571,548.667,548.4682,548.5378,1735.0
2023-08-07 15:10:00,551.62,551.72,551.22,551.23,2537.0,548.339,548.4384,547.9414,547.9513,2537.0
2023-08-07 15:15:00,551.12,551.49,551.0,551.19,4053.0,547.842,548.2097,547.7227,547.9115,4053.0
2023-08-07 15:20:00,551.34,551.66,551.31,551.56,4226.0,548.0606,548.3787,548.0308,548.2793,4226.0
2023-08-07 15:25:00,551.43,551.43,550.72,550.72,2625.0,548.1501,548.1501,547.4443,547.4443,2625.0
2023-08-07 15:30:00,550.58,550.84,550.52,550.57,3931.0,547.3052,547.5636,547.2455,547.2952,3931.0
2023-08-07 15:35:00,550.57,550.75,550.33,550.73,4572.0,547.2952,547.4742,547.0566,547.4543,4572.0
2023-08-07 15:40:00,550.71,550.83,550.61,550.7,6167.0,547.4344,547.5537,547.335,547.4244,6167.0
2023-08-07 15:45:00,550.69,551.13,550.62,551.08,13916.0,547.4145,547.8519,547.3449,547.8022,13916.0
2023-08-07 15:50:00,551.0,552.16,550.93,551.97,9906.0,547.7227,548.8758,547.6531,548.6869,9906.0
2023-08-07 15:55:00,552.01,552.54,551.72,551.88,35916.0,548.7267,549.2535,548.4384,548.5974,35916.0
2023-08-08 09:30:00,553.17,553.17,550.06,551.49,19314.0,549.8798,549.8798,546.7883,548.2097,19314.0
2023-08-08 09:35:00,551.62,553.47,548.38,548.38,15607.0,548.339,550.178,545.1182,545.1182,15607.0
2023-08-08 09:40:00,548.89,549.54,546.19,547.15,8734.0,545.6252,546.2713,542.9413,543.8956,8734.0
2023-08-08 09:45:00,547.56,548.12,547.18,547.63,2347.0,544.3031,544.8598,543.9254,544.3727,2347.0
2023-08-08 09:50:00,547.75,549.08,547.55,547.69,7068.0,544.492,545.8141,544.2932,544.4324,7068.0
2023-08-08 09:55:00,547.54,547.78,546.72,546.9,8182.0,544.2832,544.5218,543.4681,543.6471,8182.0
2023-08-08 10:00:00,547.34,548.49,546.56,547.37,6258.0,544.0844,545.2276,543.3091,544.1143,6258.0
2023-08-08 10:05:00,547.42,547.42,546.49,546.82,2520.0,544.164,544.164,543.2395,543.5675,2520.0
2023-08-08 10:10:00,547.36,548.18,546.95,547.82,2403.0,544.1043,544.9194,543.6968,544.5616,2403.0
2023-08-08 10:15:00,547.63,547.67,547.05,547.26,1865.0,544.3727,544.4125,543.7962,544.0049,1865.0
2023-08-08 10:20:00,547.13,548.69,547.13,548.62,2114.0,543.8757,545.4264,543.8757,545.3568,2114.0
2023-08-08 10:25:00,548.34,548.44,547.61,547.8,1924.0,545.0785,545.1779,544.3528,544.5417,1924.0
2023-08-08 10:30:00,547.6,548.61,547.21,548.49,5292.0,544.3429,545.3469,543.9552,545.2276,5292.0
2023-08-08 10:35:00,548.53,549.72,548.53,549.39,3832.0,545.2674,546.4503,545.2674,546.1222,3832.0
2023-08-08 10:40:00,549.48,549.64,548.36,548.76,5179.0,546.2117,546.3708,545.0984,545.496,5179.0
2023-08-08 10:45:00,548.74,548.82,547.72,547.77,3365.0,545.4761,545.5556,544.4622,544.5119,3365.0
2023-08-08 10:50:00,548.11,549.17,548.11,548.73,6670.0,544.8499,545.9035,544.8499,545.4662,6670.0
2023-08-08 10:55:00,548.43,548.66,547.48,547.76,2702.0,545.168,545.3966,544.2236,544.5019,2702.0
2023-08-08 11:00:00,547.81,547.84,546.89,546.89,2094.0,544.5516,544.5815,543.6371,543.6371,2094.0
2023-08-08 11:05:00,546.59,547.39,546.57,546.85,3616.0,543.3389,544.1341,543.319,543.5973,3616.0
2023-08-08 11:10:00,546.88,546.88,546.43,546.81,2822.0,543.6272,543.6272,543.1798,543.5576,2822.0
2023-08-08 11:15:00,546.9,546.9,546.49,546.79,1781.0,543.6471,543.6471,543.2395,543.5377,1781.0
2023-08-08 11:20:00,546.96,547.23,545.96,545.97,3741.0,543.7067,543.9751,542.7126,542.7226,3741.0
2023-08-08 11:25:00,546.0,546.45,545.61,546.25,3272.0,542.7524,543.1997,542.3647,543.0009,3272.0
2023-08-08 11:30:00,546.32,546.79,546.1,546.77,2291.0,543.0705,543.5377,542.8518,543.5178,2291.0
2023-08-08 11:35:00,546.84,547.48,546.83,547.24,700.0,543.5874,544.2236,543.5775,543.985,700.0
2023-08-08 11:40:00,547.12,547.57,547.12,547.5,1970.0,543.8657,544.3131,543.8657,544.2435,1970.0
2023-08-08 11:45:00,547.37,547.87,547.28,547.28,2534.0,544.1143,544.6113,544.0248,544.0248,2534.0
2023-08-08 11:50:00,547.29,547.69,547.18,547.69,3453.0,544.0347,544.4324,543.9254,544.4324,3453.0
2023-08-08 11:55:00,548.07,549.43,548.07,548.57,4737.0,544.8101,546.162,544.8101,545.3071,4737.0
2023-08-08 12:00:00,548.68,549.65,548.34,549.02,10012.0,545.4165,546.3807,545.0785,545.7544,10012.0
2023-08-08 12:05:00,548.75,548.98,547.82,548.07,4675.0,545.486,545.7147,544.5616,544.8101,4675.0
2023-08-08 12:10:00,548.09,548.49,547.88,548.25,1581.0,544.83,545.2276,544.6212,544.989,1581.0
2023-08-08 12:15:00,548.64,548.76,548.12,548.69,4543.0,545.3767,545.496,544.8598,545.4264,4543.0
2023-08-08 12:20:00,548.67,549.24,548.43,549.24,10281.0,545.4065,545.9731,545.168,545.9731,10281.0
2023-08-08 12:25:00,549.35,549.7,549.22,549.47,1779.0,546.0825,546.4304,545.9533,546.2018,1779.0
2023-08-08 12:30:00,549.6,549.7,548.88,549.7,5320.0,546.331,546.4304,545.6153,546.4304,5320.0
2023-08-08 12:35:00,549.5,549.92,549.17,549.66,2652.0,546.2316,546.6491,545.9035,546.3906,2652.0
2023-08-08 12:40:00,549.48,549.98,549.48,549.5,2850.0,546.2117,546.7087,546.2117,546.2316,2850.0
2023-08-08 12:45:00,549.13,549.84,549.08,549.73,1966.0,545.8638,546.5696,545.8141,546.4602,1966.0
2023-08-08 12:50:00,549.7,550.08,549.56,549.56,2550.0,546.4304,546.8081,546.2912,546.2912,2550.0
2023-08-08 12:55:00,550.01,550.01,549.51,549.95,2512.0,546.7386,546.7386,546.2415,546.6789,2512.0
2023-08-08 13:00:00,549.97,550.14,549.85,549.95,1556.0,546.6988,546.8678,546.5795,546.6789,1556.0
2023-08-08 13:05:00,550.02,550.05,549.71,549.71,2938.0,546.7485,546.7783,546.4403,546.4403,2938.0
2023-08-08 13:10:00,549.75,550.23,549.74,549.98,1372.0,546.4801,546.9572,546.4702,546.7087,1372.0
2023-08-08 13:15:00,550.26,550.69,550.12,550.36,2075.0,546.9871,547.4145,546.8479,547.0865,2075.0
2023-08-08 13:20:00,550.36,550.4,549.59,549.79,2990.0,547.0865,547.1262,546.3211,546.5199,2990.0
2023-08-08 13:25:00,549.63,550.17,549.52,550.11,1855.0,546.3608,546.8976,546.2515,546.838,1855.0
2023-08-08 13:30:00,550.16,550.76,550.16,550.34,2629.0,546.8877,547.4841,546.8877,547.0666,2629.0
2023-08-08 13:35:00,550.3,550.81,550.3,550.81,1517.0,547.0268,547.5338,547.0268,547.5338,1517.0
2023-08-08 13:40:00,550.96,551.82,550.92,551.71,4009.0,547.6829,548.5378,547.6431,548.4284,4009.0
2023-08-08 13:45:00,551.52,551.87,551.49,551.59,1600.0,548.2396,548.5875,548.2097,548.3092,1600.0
2023-08-08 13:50:00,551.58,551.97,551.44,551.76,3759.0,548.2992,548.6869,548.16,548.4781,3759.0
2023-08-08 13:55:00,551.83,552.08,551.83,552.07,1600.0,548.5477,548.7962,548.5477,548.7863,1600.0
2023-08-08 14:00:00,552.29,552.53,552.07,552.53,3196.0,549.005,549.2436,548.7863,549.2436,3196.0
2023-08-08 14:05:00,552.39,552.93,552.32,552.74,5739.0,549.1044,549.6412,549.0348,549.4523,5739.0
2023-08-08 14:10:00,552.61,553.08,552.57,553.08,2546.0,549.3231,549.7903,549.2833,549.7903,2546.0
2023-08-08 14:15:00,553.3,553.88,553.1,553.84,4937.0,550.009,550.5855,549.8102,550.5458,4937.0
2023-08-08 14:20:00,553.98,554.03,553.6,554.03,2720.0,550.6849,550.7346,550.3072,550.7346,2720.0
2023-08-08 14:25:00,554.0,554.0,553.77,553.82,1098.0,550.7048,550.7048,550.4762,550.5259,1098.0
2023-08-08 14:30:00,553.97,554.25,553.71,553.71,4318.0,550.675,550.9533,550.4165,550.4165,4318.0
2023-08-08 14:35:00,553.7,553.85,553.6,553.69,1438.0,550.4066,550.5557,550.3072,550.3967,1438.0
2023-08-08 14:40:00,553.63,553.65,553.39,553.51,2260.0,550.337,550.3569,550.0984,550.2177,2260.0
2023-08-08 14:45:00,553.39,554.18,553.26,553.92,8038.0,550.0984,550.8837,549.9692,550.6253,8038.0
2023-08-08 14:50:00,554.05,554.07,553.76,554.06,1711.0,550.7545,550.7744,550.4662,550.7645,1711.0
2023-08-08 14:55:00,554.08,555.18,553.93,555.09,6957.0,550.7843,551.8778,550.6352,551.7883,6957.0
2023-08-08 15:00:00,555.23,555.34,554.61,555.34,3467.0,551.9275,552.0369,551.3112,552.0369,3467.0
2023-08-08 15:05:00,555.37,555.37,554.96,555.3,2264.0,552.0667,552.0667,551.6591,551.9971,2264.0
2023-08-08 15:10:00,555.31,555.68,555.09,555.09,6176.0,552.007,552.3748,551.7883,551.7883,6176.0
2023-08-08 15:15:00,555.12,555.45,554.62,554.63,2669.0,551.8182,552.1462,551.3211,551.3311,2669.0
2023-08-08 15:20:00,554.7,554.7,554.24,554.27,2212.0,551.4007,551.4007,550.9434,550.9732,2212.0
2023-08-08 15:25:00,554.53,555.04,554.42,554.93,11404.0,551.2317,551.7386,551.1223,551.6293,11404.0
2023-08-08 15:30:00,554.77,555.43,554.77,554.88,12599.0,551.4702,552.1263,551.4702,551.5796,12599.0
2023-08-08 15:35:00,555.06,555.59,554.95,555.43,3400.0,551.7585,552.2854,551.6492,552.1263,3400.0
2023-08-08 15:40:00,555.33,556.33,555.17,556.18,8027.0,552.0269,553.021,551.8679,552.8719,8027.0
2023-08-08 15:45:00,556.24,556.49,555.82,556.01,8161.0,552.9315,553.18,552.514,552.7029,8161.0
2023-08-08 15:50:00,556.16,556.7,555.95,556.34,8057.0,552.852,553.3888,552.6432,553.0309,8057.0
2023-08-08 15:55:00,556.35,556.9,555.79,555.83,39412.0,553.0408,553.5876,552.4842,552.5239,39412.0
2023-08-09 09:30:00,554.77,555.36,552.95,554.36,20488.0,551.4702,552.0567,549.6611,551.0627,20488.0
2023-08-09 09:35:00,554.69,554.69,553.39,554.02,1505.0,551.3907,551.3907,550.0984,550.7247,1505.0
2023-08-09 09:40:00,553.98,554.98,553.82,553.95,7009.0,550.6849,551.679,550.5259,550.6551,7009.0
2023-08-09 09:45:00,554.64,556.13,554.64,556.07,3138.0,551.341,552.8222,551.341,552.7625,3138.0
2023-08-09 09:50:00,556.39,556.39,555.26,555.26,2608.0,553.0806,553.0806,551.9573,551.9573,2608.0
2023-08-09 09:55:00,555.51,555.86,554.51,554.51,6608.0,552.2058,552.5538,551.2118,551.2118,6608.0
2023-08-09 10:00:00,554.24,554.24,552.82,552.82,3506.0,550.9434,550.9434,549.5318,549.5318,3506.0
2023-08-09 10:05:00,552.72,552.77,551.53,551.66,3733.0,549.4324,549.4821,548.2495,548.3787,3733.0
2023-08-09 10:10:00,551.76,551.81,550.81,550.94,6418.0,548.4781,548.5278,547.5338,547.663,6418.0
2023-08-09 10:15:00,551.09,552.18,550.23,551.95,6721.0,547.8121,548.8956,546.9572,548.667,6721.0
2023-08-09 10:20:00,551.95,552.58,551.22,551.59,7411.0,548.667,549.2933,547.9414,548.3092,7411.0
2023-08-09 10:25:00,551.93,551.95,551.27,551.27,779.0,548.6471,548.667,547.9911,547.9911,779.0
2023-08-09 10:30:00,551.07,551.45,550.79,551.45,5631.0,547.7922,548.17,547.5139,548.17,5631.0
2023-08-09 10:35:00,551.47,551.79,550.93,550.93,4955.0,548.1899,548.508,547.6531,547.6531,4955.0
2023-08-09 10:40:00,550.84,551.19,550.52,550.67,2513.0,547.5636,547.9115,547.2455,547.3946,2513.0
2023-08-09 10:45:00,550.6,551.64,550.59,551.2,3960.0,547.325,548.3589,547.3151,547.9215,3960.0
2023-08-09 10:50:00,551.64,551.64,550.6,550.63,4935.0,548.3589,548.3589,547.325,547.3549,4935.0
2023-08-09 10:55:00,550.64,551.29,550.6,551.0,3561.0,547.3648,548.0109,547.325,547.7227,3561.0
2023-08-09 11:00:00,551.12,551.56,550.72,550.98,4250.0,547.842,548.2793,547.4443,547.7028,4250.0
2023-08-09 11:05:00,551.33,551.53,551.04,551.04,1100.0,548.0507,548.2495,547.7624,547.7624,1100.0
2023-08-09 11:10:00,551.13,551.88,551.12,551.68,2888.0,547.8519,548.5974,547.842,548.3986,2888.0
2023-08-09 11:15:00,551.6,551.93,549.87,550.27,3471.0,548.3191,548.6471,546.5994,546.997,3471.0
2023-08-09 11:20:00,550.2,550.32,549.29,549.3,2770.0,546.9274,547.0467,546.0228,546.0328,2770.0
2023-08-09 11:25:00,549.27,549.27,548.36,548.71,2528.0,546.003,546.003,545.0984,545.4463,2528.0
2023-08-09 11:30:00,548.69,549.12,548.45,549.12,6972.0,545.4264,545.8538,545.1878,545.8538,6972.0
2023-08-09 11:35:00,549.2,549.61,548.86,549.61,2715.0,545.9334,546.3409,545.5954,546.3409,2715.0
2023-08-09 11:40:00,549.55,549.8,549.33,549.71,3103.0,546.2813,546.5298,546.0626,546.4403,3103.0
2023-08-09 11:45:00,549.53,549.53,548.68,548.69,3724.0,546.2614,546.2614,545.4165,545.4264,3724.0
2023-08-09 11:50:00,548.67,549.13,548.37,549.13,7683.0,545.4065,545.8638,545.1083,545.8638,7683.0
2023-08-09 11:55:00,549.29,549.29,548.54,548.84,4516.0,546.0228,546.0228,545.2773,545.5755,4516.0
2023-08-09 12:00:00,548.88,549.08,548.34,548.75,3118.0,545.6153,545.8141,545.0785,545.486,3118.0
2023-08-09 12:05:00,548.75,549.53,548.74,549.53,2002.0,545.486,546.2614,545.4761,546.2614,2002.0
2023-08-09 12:10:00,549.45,549.45,548.97,549.33,1914.0,546.1819,546.1819,545.7047,546.0626,1914.0
2023-08-09 12:15:00,549.29,549.35,548.5,548.92,3227.0,546.0228,546.0825,545.2375,545.655,3227.0
2023-08-09 12:20:00,548.91,549.78,548.76,549.04,23782.0,545.6451,546.5099,545.496,545.7743,23782.0
2023-08-09 12:25:00,548.66,549.27,548.26,548.26,3766.0,545.3966,546.003,544.999,544.999,3766.0
2023-08-09 12:30:00,548.52,549.8,548.51,549.8,2263.0,545.2574,546.5298,545.2475,546.5298,2263.0
2023-08-09 12:35:00,549.8,549.8,549.19,549.23,1431.0,546.5298,546.5298,545.9234,545.9632,1431.0
2023-08-09 12:40:00,549.03,549.39,548.62,548.62,1551.0,545.7644,546.1222,545.3568,545.3568,1551.0
2023-08-09 12:45:00,548.59,548.88,548.58,548.78,2849.0,545.327,545.6153,545.3171,545.5159,2849.0
2023-08-09 12:50:00,548.86,549.07,548.72,548.99,2185.0,545.5954,545.8041,545.4562,545.7246,2185.0
2023-08-09 12:55:00,549.03,549.03,548.77,548.97,1303.0,545.7644,545.7644,545.5059,545.7047,1303.0
2023-08-09 13:00:00,548.83,549.05,548.48,549.05,860.0,545.5656,545.7843,545.2177,545.7843,860.0
2023-08-09 13:05:00,549.19,549.49,548.67,549.49,2522.0,545.9234,546.2216,545.4065,546.2216,2522.0
2023-08-09 13:10:00,549.63,549.67,549.35,549.42,1417.0,546.3608,546.4006,546.0825,546.1521,1417.0
2023-08-09 13:15:00,549.46,549.75,549.05,549.75,2444.0,546.1918,546.4801,545.7843,546.4801,2444.0
2023-08-09 13:20:00,549.76,549.77,549.16,549.48,1190.0,546.49,546.5,545.8936,546.2117,1190.0
2023-08-09 13:25:00,549.48,549.49,549.2,549.48,1121.0,546.2117,546.2216,545.9334,546.2117,1121.0
2023-08-09 13:30:00,549.11,549.7,549.1,549.7,1477.0,545.8439,546.4304,545.834,546.4304,1477.0
2023-08-09 13:35:00,549.7,549.99,549.68,549.99,3094.0,546.4304,546.7187,546.4105,546.7187,3094.0
2023-08-09 13:40:00,550.15,550.25,549.83,550.22,3003.0,546.8777,546.9771,546.5596,546.9473,3003.0
2023-08-09 13:45:00,549.85,549.85,549.56,549.56,200.0,546.5795,546.5795,546.2912,546.2912,200.0
2023-08-09 13:50:00,549.42,549.54,549.31,549.42,989.0,546.1521,546.2713,546.0427,546.1521,989.0
2023-08-09 13:55:00,549.39,549.78,549.39,549.64,4329.0,546.1222,546.5099,546.1222,546.3708,4329.0
2023-08-09 14:00:00,549.56,549.59,549.22,549.49,2751.0,546.2912,546.3211,545.9533,546.2216,2751.0
2023-08-09 14:05:00,549.59,550.2,549.32,549.95,6737.0,546.3211,546.9274,546.0527,546.6789,6737.0
2023-08-09 14:10:00,550.06,550.54,550.06,550.29,2425.0,546.7883,547.2654,546.7883,547.0169,2425.0
2023-08-09 14:15:00,550.55,550.67,550.27,550.47,1723.0,547.2753,547.3946,546.997,547.1958,1723.0
2023-08-09 14:20:00,550.19,550.34,549.58,549.59,1100.0,546.9175,547.0666,546.3111,546.3211,1100.0
2023-08-09 14:25:00,549.55,549.95,549.42,549.95,2099.0,546.2813,546.6789,546.1521,546.6789,2099.0
2023-08-09 14:30:00,550.18,550.55,550.07,550.14,4661.0,546.9075,547.2753,546.7982,546.8678,4661.0
2023-08-09 14:35:00,550.19,550.45,550.12,550.27,1400.0,546.9175,547.1759,546.8479,546.997,1400.0
2023-08-09 14:40:00,550.34,550.65,550.12,550.12,3662.0,547.0666,547.3747,546.8479,546.8479,3662.0
2023-08-09 14:45:00,550.38,550.94,550.38,550.84,1500.0,547.1064,547.663,547.1064,547.5636,1500.0
2023-08-09 14:50:00,550.84,550.93,550.04,550.49,8076.0,547.5636,547.6531,546.7684,547.2157,8076.0
2023-08-09 14:55:00,550.49,551.02,550.39,550.68,3201.0,547.2157,547.7425,547.1163,547.4046,3201.0
2023-08-09 15:00:00,550.87,550.88,550.48,550.5,2878.0,547.5934,547.6034,547.2058,547.2256,2878.0
2023-08-09 15:05:00,550.52,550.82,550.35,550.36,2955.0,547.2455,547.5437,547.0765,547.0865,2955.0
2023-08-09 15:10:00,550.37,550.46,550.18,550.29,5131.0,547.0964,547.1859,546.9075,547.0169,5131.0
2023-08-09 15:15:00,550.11,550.19,549.72,550.08,5190.0,546.838,546.9175,546.4503,546.8081,5190.0
2023-08-09 15:20:00,550.02,550.74,549.94,550.67,3223.0,546.7485,547.4642,546.669,547.3946,3223.0
2023-08-09 15:25:00,550.81,551.5,550.81,551.15,4672.0,547.5338,548.2197,547.5338,547.8718,4672.0
2023-08-09 15:30:00,551.01,551.47,550.35,550.63,4327.0,547.7326,548.1899,547.0765,547.3549,4327.0
2023-08-09 15:35:00,550.45,550.84,550.17,550.54,3684.0,547.1759,547.5636,546.8976,547.2654,3684.0
2023-08-09 15:40:00,550.49,550.57,549.79,549.79,5181.0,547.2157,547.2952,546.5199,546.5199,5181.0
2023-08-09 15:45:00,549.78,550.11,548.97,549.16,10149.0,546.5099,546.838,545.7047,545.8936,10149.0
2023-08-09 15:50:00,548.97,549.39,548.24,548.55,16584.0,545.7047,546.1222,544.9791,545.2872,16584.0
2023-08-09 15:55:00,548.54,548.54,547.37,547.81,43328.0,545.2773,545.2773,544.1143,544.5516,43328.0
2023-08-10 09:30:00,550.37,551.79,548.51,549.54,16632.0,547.0964,548.508,545.2475,546.2713,16632.0
2023-08-10 09:35:00,548.51,553.28,548.1,552.92,5721.0,545.2475,549.9891,544.8399,549.6312,5721.0
2023-08-10 09:40:00,552.96,556.17,552.84,555.19,13623.0,549.671,552.8619,549.5517,551.8877,13623.0
2023-08-10 09:45:00,554.51,555.51,554.04,554.04,4808.0,551.2118,552.2058,550.7446,550.7446,4808.0
2023-08-10 09:50:00,554.47,555.21,554.07,555.1,8119.0,551.172,551.9076,550.7744,551.7983,8119.0
2023-08-10 09:55:00,555.0,555.86,554.76,555.5,25110.0,551.6989,552.5538,551.4603,552.1959,25110.0
2023-08-10 10:00:00,555.5,556.77,555.5,556.06,15845.0,552.1959,553.4583,552.1959,552.7526,15845.0
2023-08-10 10:05:00,556.24,556.29,555.7,555.96,4656.0,552.9315,552.9812,552.3947,552.6532,4656.0
2023-08-10 10:10:00,555.63,556.69,555.54,556.46,2763.0,552.3251,553.3788,552.2357,553.1502,2763.0
2023-08-10 10:15:00,556.34,556.34,555.05,555.5,3580.0,553.0309,553.0309,551.7486,552.1959,3580.0
2023-08-10 10:20:00,555.36,555.96,555.04,555.44,5131.0,552.0567,552.6532,551.7386,552.1363,5131.0
2023-08-10 10:25:00,555.54,555.73,555.29,555.68,3004.0,552.2357,552.4245,551.9871,552.3748,3004.0
2023-08-10 10:30:00,555.51,556.59,555.51,555.73,9767.0,552.2058,553.2794,552.2058,552.4245,9767.0
2023-08-10 10:35:00,555.63,555.63,554.19,554.82,2036.0,552.3251,552.3251,550.8937,551.5199,2036.0
2023-08-10 10:40:00,554.59,554.89,554.56,554.65,1315.0,551.2913,551.5895,551.2615,551.351,1315.0
2023-08-10 10:45:00,553.48,554.08,553.02,553.33,2552.0,550.1879,550.7843,549.7306,550.0388,2552.0
2023-08-10 10:50:00,553.06,553.64,552.64,553.64,3134.0,549.7704,550.347,549.3529,550.347,3134.0
2023-08-10 10:55:00,554.1,554.14,553.55,553.55,2509.0,550.8042,550.844,550.2575,550.2575,2509.0
2023-08-10 11:00:00,553.62,553.62,552.01,552.22,4647.0,550.3271,550.3271,548.7267,548.9354,4647.0
2023-08-10 11:05:00,552.01,552.72,551.83,552.12,5221.0,548.7267,549.4324,548.5477,548.836,5221.0
2023-08-10 11:10:00,551.79,552.74,551.5,551.75,4781.0,548.508,549.4523,548.2197,548.4682,4781.0
2023-08-10 11:15:00,551.58,551.65,550.8,550.82,2400.0,548.2992,548.3688,547.5239,547.5437,2400.0
2023-08-10 11:20:00,550.87,550.97,550.48,550.74,5780.0,547.5934,547.6928,547.2058,547.4642,5780.0
2023-08-10 11:25:00,550.76,552.34,550.76,552.09,7555.0,547.4841,549.0547,547.4841,548.8062,7555.0
2023-08-10 11:30:00,551.93,552.69,551.84,552.29,2709.0,548.6471,549.4026,548.5577,549.005,2709.0
2023-08-10 11:35:00,552.14,552.14,551.59,551.63,2430.0,548.8559,548.8559,548.3092,548.3489,2430.0
2023-08-10 11:40:00,551.73,551.73,551.17,551.44,1504.0,548.4483,548.4483,547.8917,548.16,1504.0
2023-08-10 11:45:00,551.47,551.9,550.99,551.68,2886.0,548.1899,548.6173,547.7127,548.3986,2886.0
2023-08-10 11:50:00,551.36,551.36,550.84,551.05,1560.0,548.0805,548.0805,547.5636,547.7724,1560.0
2023-08-10 11:55:00,550.7,551.12,550.32,550.71,2945.0,547.4244,547.842,547.0467,547.4344,2945.0
2023-08-10 12:00:00,550.78,550.78,549.94,549.94,1504.0,547.504,547.504,546.669,546.669,1504.0
2023-08-10 12:05:00,549.7,550.25,549.39,549.39,2401.0,546.4304,546.9771,546.1222,546.1222,2401.0
2023-08-10 12:10:00,549.63,549.86,549.41,549.86,1700.0,546.3608,546.5894,546.1421,546.5894,1700.0
2023-08-10 12:15:00,549.54,549.7,549.09,549.34,3422.0,546.2713,546.4304,545.824,546.0725,3422.0
2023-08-10 12:20:00,549.25,549.58,548.46,548.46,3657.0,545.9831,546.3111,545.1978,545.1978,3657.0
2023-08-10 12:25:00,547.96,548.78,547.95,548.78,1600.0,544.7007,545.5159,544.6908,545.5159,1600.0
2023-08-10 12:30:00,548.57,549.06,548.48,548.73,1954.0,545.3071,545.7942,545.2177,545.4662,1954.0
2023-08-10 12:35:00,548.82,549.02,548.5,548.94,3122.0,545.5556,545.7544,545.2375,545.6749,3122.0
2023-08-10 12:40:00,548.5,548.57,548.05,548.46,2645.0,545.2375,545.3071,544.7902,545.1978,2645.0
2023-08-10 12:45:00,548.54,548.65,548.26,548.26,2800.0,545.2773,545.3866,544.999,544.999,2800.0
2023-08-10 12:50:00,548.42,548.46,547.76,547.82,3101.0,545.158,545.1978,544.5019,544.5616,3101.0
2023-08-10 12:55:00,547.79,547.88,547.23,547.75,3780.0,544.5318,544.6212,543.9751,544.492,3780.0
2023-08-10 13:00:00,547.51,547.69,547.22,547.53,3237.0,544.2534,544.4324,543.9651,544.2733,3237.0
2023-08-10 13:05:00,547.68,548.21,547.57,547.92,2017.0,544.4224,544.9493,544.3131,544.661,2017.0
2023-08-10 13:10:00,547.92,547.92,547.53,547.74,2086.0,544.661,544.661,544.2733,544.4821,2086.0
2023-08-10 13:15:00,547.65,548.02,547.37,547.55,3730.0,544.3926,544.7604,544.1143,544.2932,3730.0
2023-08-10 13:20:00,547.55,547.55,546.94,547.09,3935.0,544.2932,544.2932,543.6868,543.8359,3935.0
2023-08-10 13:25:00,547.0,547.22,546.74,546.74,3098.0,543.7465,543.9651,543.488,543.488,3098.0
2023-08-10 13:30:00,546.72,546.99,546.54,546.85,3839.0,543.4681,543.7365,543.2892,543.5973,3839.0
2023-08-10 13:35:00,546.85,546.95,546.26,546.71,4042.0,543.5973,543.6968,543.0109,543.4582,4042.0
2023-08-10 13:40:00,546.79,546.79,546.04,546.47,5697.0,543.5377,543.5377,542.7922,543.2196,5697.0
2023-08-10 13:45:00,546.9,547.41,546.69,547.14,2993.0,543.6471,544.154,543.4383,543.8856,2993.0
2023-08-10 13:50:00,546.9,547.32,546.63,546.63,2548.0,543.6471,544.0646,543.3787,543.3787,2548.0
2023-08-10 13:55:00,546.51,546.53,545.73,545.73,5294.0,543.2594,543.2793,542.484,542.484,5294.0
2023-08-10 14:00:00,545.9,546.22,545.59,546.0,4471.0,542.653,542.9711,542.3448,542.7524,4471.0
2023-08-10 14:05:00,546.04,547.55,545.79,547.11,6053.0,542.7922,544.2932,542.5437,543.8558,6053.0
2023-08-10 14:10:00,547.03,547.53,546.94,547.53,3992.0,543.7763,544.2733,543.6868,544.2733,3992.0
2023-08-10 14:15:00,547.73,547.88,547.5,547.5,3276.0,544.4721,544.6212,544.2435,544.2435,3276.0
2023-08-10 14:20:00,547.44,547.8,547.24,547.69,1603.0,544.1838,544.5417,543.985,544.4324,1603.0
2023-08-10 14:25:00,547.68,547.95,547.55,547.75,4128.0,544.4224,544.6908,544.2932,544.492,4128.0
2023-08-10 14:30:00,547.68,548.27,547.56,547.57,3446.0,544.4224,545.0089,544.3031,544.3131,3446.0
2023-08-10 14:35:00,547.46,547.62,546.85,547.31,3791.0,544.2037,544.3628,543.5973,544.0546,3791.0
2023-08-10 14:40:00,547.17,547.3,546.62,546.95,3629.0,543.9154,544.0447,543.3687,543.6968,3629.0
2023-08-10 14:45:00,546.84,548.06,546.82,547.88,2750.0,543.5874,544.8002,543.5675,544.6212,2750.0
2023-08-10 14:50:00,547.72,548.64,547.66,548.64,2336.0,544.4622,545.3767,544.4025,545.3767,2336.0
2023-08-10 14:55:00,548.61,549.03,548.6,549.02,2691.0,545.3469,545.7644,545.3369,545.7544,2691.0
2023-08-10 15:00:00,549.14,549.14,548.2,548.53,2472.0,545.8737,545.8737,544.9393,545.2674,2472.0
2023-08-10 15:05:00,548.53,548.81,548.53,548.6,3272.0,545.2674,545.5457,545.2674,545.3369,3272.0
2023-08-10 15:10:00,548.83,549.09,548.58,549.09,5161.0,545.5656,545.824,545.3171,545.824,5161.0
2023-08-10 15:15:00,549.08,549.08,548.72,548.8,3911.0,545.8141,545.8141,545.4562,545.5357,3911.0
2023-08-10 15:20:00,548.77,548.95,548.22,548.56,4113.0,545.5059,545.6849,544.9592,545.2972,4113.0
2023-08-10 15:25:00,548.46,548.49,548.11,548.48,6974.0,545.1978,545.2276,544.8499,545.2177,6974.0
2023-08-10 15:30:00,547.91,548.06,546.78,547.0,3291.0,544.651,544.8002,543.5278,543.7465,3291.0
2023-08-10 15:35:00,546.8,546.82,546.29,546.31,5764.0,543.5476,543.5675,543.0407,543.0606,5764.0
2023-08-10 15:40:00,546.28,546.43,545.75,546.01,6633.0,543.0307,543.1798,542.5039,542.7623,6633.0
2023-08-10 15:45:00,545.73,547.05,545.64,546.91,8394.0,542.484,543.7962,542.3945,543.657,8394.0
2023-08-10 15:50:00,546.62,546.89,546.34,546.63,12585.0,543.3687,543.6371,543.0904,543.3787,12585.0
2023-08-10 15:55:00,546.62,547.51,546.46,547.28,20169.0,543.3687,544.2534,543.2097,544.0248,20169.0
2023-08-11 09:30:00,543.0,544.63,540.89,542.64,17320.0,539.7702,541.3906,537.6728,539.4124,17320.0
2023-08-11 09:35:00,542.84,542.99,542.13,542.13,942.0,539.6112,539.7603,538.9054,538.9054,942.0
2023-08-11 09:40:00,541.94,543.09,541.17,543.07,8072.0,538.7166,539.8597,537.9511,539.8398,8072.0
2023-08-11 09:45:00,543.31,543.37,542.95,543.37,2879.0,540.0784,540.138,539.7205,540.138,2879.0
2023-08-11 09:50:00,543.18,546.0,542.72,546.0,11890.0,539.9492,542.7524,539.4919,542.7524,11890.0
2023-08-11 09:55:00,545.76,546.65,544.62,546.65,6863.0,542.5138,543.3985,541.3806,543.3985,6863.0
2023-08-11 10:00:00,546.39,546.75,544.91,544.91,3523.0,543.1401,543.4979,541.6689,541.6689,3523.0
2023-08-11 10:05:00,545.13,546.02,545.13,545.75,1631.0,541.8876,542.7723,541.8876,542.5039,1631.0
2023-08-11 10:10:00,545.66,545.66,544.52,545.1,2688.0,542.4144,542.4144,541.2812,541.8578,2688.0
2023-08-11 10:15:00,545.08,545.95,544.94,545.86,3069.0,541.8379,542.7027,541.6987,542.6132,3069.0
2023-08-11 10:20:00,545.99,547.29,545.95,546.87,8673.0,542.7425,544.0347,542.7027,543.6172,8673.0
2023-08-11 10:25:00,546.74,546.74,545.7,545.72,2171.0,543.488,543.488,542.4542,542.4741,2171.0
2023-08-11 10:30:00,545.7,546.47,545.7,545.87,3792.0,542.4542,543.2196,542.4542,542.6232,3792.0
2023-08-11 10:35:00,545.67,546.69,545.66,546.49,2583.0,542.4244,543.4383,542.4144,543.2395,2583.0
2023-08-11 10:40:00,546.5,546.9,545.67,545.95,1911.0,543.2494,543.6471,542.4244,542.7027,1911.0
2023-08-11 10:45:00,545.92,545.92,544.62,544.71,1500.0,542.6729,542.6729,541.3806,541.4701,1500.0
2023-08-11 10:50:00,544.39,544.55,543.5,543.51,2154.0,541.152,541.311,540.2673,540.2772,2154.0
2023-08-11 10:55:00,543.72,544.23,542.76,543.04,3876.0,540.486,540.9929,539.5317,539.81,3876.0
2023-08-11 11:00:00,542.99,544.61,542.94,544.55,11934.0,539.7603,541.3707,539.7106,541.311,11934.0
2023-08-11 11:05:00,544.28,544.54,543.87,544.54,1315.0,541.0426,541.3011,540.6351,541.3011,1315.0
2023-08-11 11:10:00,544.8,544.8,544.1,544.66,4543.0,541.5595,541.5595,540.8637,541.4204,4543.0
2023-08-11 11:15:00,544.71,545.0,544.61,544.72,1100.0,541.4701,541.7584,541.3707,541.48,1100.0
2023-08-11 11:20:00,545.0,545.0,544.09,544.24,1994.0,541.7584,541.7584,540.8538,541.0029,1994.0
2023-08-11 11:25:00,544.2,544.74,543.94,544.01,5965.0,540.9631,541.4999,540.7047,540.7742,5965.0
2023-08-11 11:30:00,544.05,544.35,543.94,544.15,4069.0,540.814,541.1122,540.7047,540.9134,4069.0
2023-08-11 11:35:00,544.43,545.36,544.34,545.3,3524.0,541.1917,542.1162,541.1023,542.0566,3524.0
2023-08-11 11:40:00,545.3,545.54,545.1,545.38,5610.0,542.0566,542.2951,541.8578,542.1361,5610.0
2023-08-11 11:45:00,545.34,545.5,544.55,544.7,9978.0,542.0963,542.2554,541.311,541.4601,9978.0
2023-08-11 11:50:00,544.91,545.34,544.67,544.73,2418.0,541.6689,542.0963,541.4303,541.49,2418.0
2023-08-11 11:55:00,544.29,545.59,544.29,545.59,1005.0,541.0526,542.3448,541.0526,542.3448,1005.0
2023-08-11 12:00:00,545.65,545.94,545.27,545.39,1906.0,542.4045,542.6928,542.0267,542.146,1906.0
2023-08-11 12:05:00,545.38,545.71,544.64,544.64,4616.0,542.1361,542.4641,541.4005,541.4005,4616.0
2023-08-11 12:10:00,544.65,544.94,544.46,544.51,423.0,541.4104,541.6987,541.2216,541.2713,423.0
2023-08-11 12:15:00,544.51,544.83,544.51,544.63,601.0,541.2713,541.5894,541.2713,541.3906,601.0
2023-08-11 12:20:00,544.73,544.73,544.58,544.58,627.0,541.49,541.49,541.3409,541.3409,627.0
2023-08-11 12:25:00,544.36,544.42,543.82,544.42,1872.0,541.1222,541.1818,540.5854,541.1818,1872.0
2023-08-11 12:30:00,544.47,544.9,544.3,544.8,2819.0,541.2315,541.6589,541.0625,541.5595,2819.0
2023-08-11 12:35:00,545.05,545.05,544.35,544.59,2649.0,541.8081,541.8081,541.1122,541.3508,2649.0
2023-08-11 12:40:00,544.26,544.31,544.0,544.3,901.0,541.0228,541.0725,540.7643,541.0625,901.0
2023-08-11 12:45:00,544.36,544.36,543.87,544.21,4549.0,541.1222,541.1222,540.6351,540.9731,4549.0
2023-08-11 12:50:00,544.15,544.16,543.86,543.87,3657.0,540.9134,540.9233,540.6251,540.6351,3657.0
2023-08-11 12:55:00,543.99,544.42,543.86,544.22,3301.0,540.7544,541.1818,540.6251,540.983,3301.0
2023-08-11 13:00:00,544.49,544.71,544.24,544.6,9502.0,541.2514,541.4701,541.0029,541.3607,9502.0
2023-08-11 13:05:00,544.38,544.44,543.52,543.99,10757.0,541.142,541.2017,540.2872,540.7544,10757.0
2023-08-11 13:10:00,543.95,544.15,543.64,544.09,2255.0,540.7146,540.9134,540.4064,540.8538,2255.0
2023-08-11 13:15:00,543.98,544.43,543.98,544.41,1781.0,540.7444,541.1917,540.7444,541.1719,1781.0
2023-08-11 13:20:00,544.41,544.58,544.2,544.21,2626.0,541.1719,541.3409,540.9631,540.9731,2626.0
2023-08-11 13:25:00,544.22,544.37,544.03,544.2,9493.0,540.983,541.1321,540.7941,540.9631,9493.0
2023-08-11 13:30:00,544.26,544.37,543.78,543.93,8683.0,541.0228,541.1321,540.5456,540.6947,8683.0
2023-08-11 13:35:00,543.89,544.2,543.74,544.06,3674.0,540.655,540.9631,540.5058,540.8239,3674.0
2023-08-11 13:40:00,543.97,543.97,542.75,542.75,1816.0,540.7345,540.7345,539.5217,539.5217,1816.0
2023-08-11 13:45:00,542.8,543.03,542.68,542.9,3408.0,539.5714,539.8001,539.4522,539.6708,3408.0
2023-08-11 13:50:00,542.86,543.07,542.45,542.65,4320.0,539.6311,539.8398,539.2235,539.4223,4320.0
2023-08-11 13:55:00,542.75,542.96,542.48,542.96,2037.0,539.5217,539.7305,539.2533,539.7305,2037.0
2023-08-11 14:00:00,542.81,543.71,542.81,543.28,2287.0,539.5814,540.476,539.5814,540.0486,2287.0
2023-08-11 14:05:00,543.3,543.76,543.3,543.54,1908.0,540.0685,540.5257,540.0685,540.307,1908.0
2023-08-11 14:10:00,543.35,543.36,542.84,542.84,3013.0,540.1182,540.1281,539.6112,539.6112,3013.0
2023-08-11 14:15:00,542.99,543.64,542.9,543.63,3700.0,539.7603,540.4064,539.6708,540.3965,3700.0
2023-08-11 14:20:00,543.68,544.06,543.34,544.05,8250.0,540.4462,540.8239,540.1082,540.814,8250.0
2023-08-11 14:25:00,544.06,544.53,543.49,543.53,11593.0,540.8239,541.2911,540.2573,540.2971,11593.0
2023-08-11 14:30:00,543.67,544.34,543.57,543.91,6074.0,540.4363,541.1023,540.3369,540.6748,6074.0
2023-08-11 14:35:00,543.79,544.19,543.65,543.99,3822.0,540.5555,540.9532,540.4164,540.7544,3822.0
2023-08-11 14:40:00,544.25,544.47,543.93,544.06,3310.0,541.0128,541.2315,540.6947,540.8239,3310.0
2023-08-11 14:45:00,544.25,544.41,543.97,544.22,4519.0,541.0128,541.1719,540.7345,540.983,4519.0
2023-08-11 14:50:00,544.2,544.44,544.08,544.27,5019.0,540.9631,541.2017,540.8438,541.0327,5019.0
2023-08-11 14:55:00,544.19,544.99,544.19,544.79,4703.0,540.9532,541.7484,540.9532,541.5496,4703.0
2023-08-11 15:00:00,544.73,544.74,543.96,544.64,4505.0,541.49,541.4999,540.7245,541.4005,4505.0
2023-08-11 15:05:00,544.45,544.45,543.55,543.55,9295.0,541.2116,541.2116,540.317,540.317,9295.0
2023-08-11 15:10:00,543.57,544.41,543.46,544.41,4254.0,540.3369,541.1719,540.2275,541.1719,4254.0
2023-08-11 15:15:00,544.44,545.21,544.44,545.21,1329.0,541.2017,541.9671,541.2017,541.9671,1329.0
2023-08-11 15:20:00,545.23,545.69,545.06,545.44,3451.0,541.987,542.4442,541.818,542.1957,3451.0
2023-08-11 15:25:00,545.58,545.89,545.24,545.24,3169.0,542.3349,542.6431,541.9969,541.9969,3169.0
2023-08-11 15:30:00,545.42,545.72,545.27,545.27,9094.0,542.1759,542.4741,542.0267,542.0267,9094.0
2023-08-11 15:35:00,545.35,545.46,544.78,544.88,8998.0,542.1063,542.2156,541.5397,541.6391,8998.0
2023-08-11 15:40:00,544.73,544.75,544.01,544.23,16479.0,541.49,541.5098,540.7742,540.9929,16479.0
2023-08-11 15:45:00,544.23,544.23,543.68,543.7,11376.0,540.9929,540.9929,540.4462,540.4661,11376.0
2023-08-11 15:50:00,543.71,543.91,543.25,543.28,25677.0,540.476,540.6748,540.0188,540.0486,25677.0
2023-08-11 15:55:00,543.16,544.17,542.82,544.17,39281.0,539.9293,540.9333,539.5913,540.9333,39281.0
2023-08-14 09:30:00,540.75,540.97,539.06,539.13,16998.0,537.5336,537.7523,535.8537,535.9233,16998.0
2023-08-14 09:35:00,538.35,540.59,538.34,539.7,3285.0,535.1479,537.3746,535.138,536.4899,3285.0
2023-08-14 09:40:00,539.42,540.83,539.19,539.19,17836.0,536.2115,537.6132,535.9829,535.9829,17836.0
2023-08-14 09:45:00,539.41,540.17,538.42,538.64,8011.0,536.2016,536.9571,535.2175,535.4362,8011.0
2023-08-14 09:50:00,538.67,539.54,538.57,539.38,2186.0,535.466,536.3308,535.3666,536.1718,2186.0
2023-08-14 09:55:00,539.68,541.06,539.42,540.74,8394.0,536.47,537.8418,536.2115,537.5237,8394.0
2023-08-14 10:00:00,540.86,541.26,540.43,540.43,5015.0,537.643,538.0406,537.2155,537.2155,5015.0
2023-08-14 10:05:00,540.46,540.93,539.93,540.85,8674.0,537.2454,537.7126,536.7185,537.633,8674.0
2023-08-14 10:10:00,540.49,542.13,540.27,541.24,6301.0,537.2752,538.9054,537.0565,538.0207,6301.0
2023-08-14 10:15:00,541.07,542.04,540.78,541.78,5327.0,537.8517,538.816,537.5635,538.5575,5327.0
2023-08-14 10:20:00,541.96,542.23,541.4,541.92,4190.0,538.7364,539.0048,538.1798,538.6967,4190.0
2023-08-14 10:25:00,541.92,542.3,541.66,542.06,3222.0,538.6967,539.0744,538.4382,538.8358,3222.0
2023-08-14 10:30:00,542.13,542.26,541.78,542.14,2221.0,538.9054,539.0346,538.5575,538.9154,2221.0
2023-08-14 10:35:00,542.18,542.18,541.13,541.63,4712.0,538.9551,538.9551,537.9114,538.4084,4712.0
2023-08-14 10:40:00,541.19,541.54,540.86,541.25,6131.0,537.971,538.3189,537.643,538.0307,6131.0
2023-08-14 10:45:00,541.15,541.15,540.42,540.61,5408.0,537.9313,537.9313,537.2056,537.3945,5408.0
2023-08-14 10:50:00,540.68,541.1,540.01,540.19,3025.0,537.464,537.8815,536.798,536.977,3025.0
2023-08-14 10:55:00,540.21,540.71,539.9,540.48,6996.0,536.9968,537.4939,536.6887,537.2652,6996.0
2023-08-14 11:00:00,540.63,541.03,540.29,540.81,4542.0,537.4143,537.812,537.0764,537.5933,4542.0
2023-08-14 11:05:00,540.82,540.95,540.61,540.74,3420.0,537.6032,537.7324,537.3945,537.5237,3420.0
2023-08-14 11:10:00,540.66,540.83,540.52,540.53,18509.0,537.4442,537.6132,537.305,537.3149,18509.0
2023-08-14 11:15:00,540.54,541.31,540.06,540.19,12947.0,537.3249,538.0903,536.8477,536.977,12947.0
2023-08-14 11:20:00,540.37,540.88,540.3,540.73,4965.0,537.1559,537.6629,537.0863,537.5137,4965.0
2023-08-14 11:25:00,540.64,540.85,540.12,540.47,4269.0,537.4243,537.633,536.9074,537.2553,4269.0
2023-08-14 11:30:00,540.19,540.43,539.87,540.06,5836.0,536.977,537.2155,536.6589,536.8477,5836.0
2023-08-14 11:35:00,539.81,540.19,539.81,540.15,1197.0,536.5992,536.977,536.5992,536.9372,1197.0
2023-08-14 11:40:00,539.91,540.7,539.76,540.42,2662.0,536.6986,537.4839,536.5495,537.2056,2662.0
2023-08-14 11:45:00,540.42,540.75,540.3,540.31,5250.0,537.2056,537.5336,537.0863,537.0962,5250.0
2023-08-14 11:50:00,540.24,540.6,540.24,540.58,3341.0,537.0267,537.3845,537.0267,537.3646,3341.0
2023-08-14 11:55:00,540.59,540.73,540.25,540.43,3192.0,537.3746,537.5137,537.0366,537.2155,3192.0
2023-08-14 12:00:00,540.3,540.5,540.12,540.5,2224.0,537.0863,537.2851,536.9074,537.2851,2224.0
2023-08-14 12:05:00,540.4,540.63,540.4,540.63,1518.0,537.1857,537.4143,537.1857,537.4143,1518.0
2023-08-14 12:10:00,540.63,540.65,540.43,540.49,1120.0,537.4143,537.4342,537.2155,537.2752,1120.0
2023-08-14 12:15:00,540.61,540.72,540.34,540.66,7718.0,537.3945,537.5038,537.1261,537.4442,7718.0
2023-08-14 12:20:00,540.81,541.0,540.6,540.67,2137.0,537.5933,537.7821,537.3845,537.4541,2137.0
2023-08-14 12:25:00,540.67,540.74,540.42,540.43,2642.0,537.4541,537.5237,537.2056,537.2155,2642.0
2023-08-14 12:30:00,540.42,540.65,540.35,540.58,3618.0,537.2056,537.4342,537.136,537.3646,3618.0
2023-08-14 12:35:00,540.71,540.71,540.36,540.52,2699.0,537.4939,537.4939,537.146,537.305,2699.0
2023-08-14 12:40:00,540.47,540.54,539.9,540.0,6750.0,537.2553,537.3249,536.6887,536.7881,6750.0
2023-08-14 12:45:00,540.07,540.38,540.0,540.38,1733.0,536.8577,537.1658,536.7881,537.1658,1733.0
2023-08-14 12:50:00,540.08,540.31,539.95,540.0,1300.0,536.8676,537.0962,536.7384,536.7881,1300.0
2023-08-14 12:55:00,539.94,540.34,539.89,540.31,1844.0,536.7284,537.1261,536.6787,537.0962,1844.0
2023-08-14 13:00:00,540.15,540.35,540.04,540.15,1418.0,536.9372,537.136,536.8279,536.9372,1418.0
2023-08-14 13:05:00,540.26,540.27,539.95,540.05,3985.0,537.0465,537.0565,536.7384,536.8378,3985.0
2023-08-14 13:10:00,540.05,540.05,539.74,539.77,3526.0,536.8378,536.8378,536.5296,536.5595,3526.0
2023-08-14 13:15:00,539.72,540.03,539.71,539.8,2386.0,536.5098,536.8179,536.4998,536.5893,2386.0
2023-08-14 13:20:00,539.83,540.05,539.7,539.76,1900.0,536.6191,536.8378,536.4899,536.5495,1900.0
2023-08-14 13:25:00,539.69,539.82,539.56,539.75,1387.0,536.4799,536.6092,536.3507,536.5396,1387.0
2023-08-14 13:30:00,539.79,539.79,539.44,539.53,2158.0,536.5793,536.5793,536.2314,536.3209,2158.0
2023-08-14 13:35:00,539.66,539.8,539.51,539.75,1638.0,536.4501,536.5893,536.301,536.5396,1638.0
2023-08-14 13:40:00,539.73,539.8,539.21,539.24,4993.0,536.5197,536.5893,536.0028,536.0326,4993.0
2023-08-14 13:45:00,539.21,539.78,538.96,539.56,24080.0,536.0028,536.5694,535.7543,536.3507,24080.0
2023-08-14 13:50:00,539.85,539.85,539.32,539.77,1722.0,536.639,536.639,536.1121,536.5595,1722.0
2023-08-14 13:55:00,539.79,540.25,539.75,540.25,1110.0,536.5793,537.0366,536.5396,537.0366,1110.0
2023-08-14 14:00:00,540.43,540.43,539.63,540.07,3200.0,537.2155,537.2155,536.4203,536.8577,3200.0
2023-08-14 14:05:00,540.17,540.17,539.72,540.04,2105.0,536.9571,536.9571,536.5098,536.8279,2105.0
2023-08-14 14:10:00,539.94,540.15,539.74,539.92,3294.0,536.7284,536.9372,536.5296,536.7086,3294.0
2023-08-14 14:15:00,539.79,540.12,539.79,539.93,2035.0,536.5793,536.9074,536.5793,536.7185,2035.0
2023-08-14 14:20:00,539.9,540.19,539.8,539.8,3541.0,536.6887,536.977,536.5893,536.5893,3541.0
2023-08-14 14:25:00,539.96,539.97,539.75,539.9,800.0,536.7483,536.7583,536.5396,536.6887,800.0
2023-08-14 14:30:00,539.87,539.96,539.61,539.87,1000.0,536.6589,536.7483,536.4004,536.6589,1000.0
2023-08-14 14:35:00,539.8,539.88,539.39,539.72,1709.0,536.5893,536.6688,536.1817,536.5098,1709.0
2023-08-14 14:40:00,539.82,539.9,539.67,539.88,1336.0,536.6092,536.6887,536.4601,536.6688,1336.0
2023-08-14 14:45:00,539.83,540.0,539.75,539.8,1868.0,536.6191,536.7881,536.5396,536.5893,1868.0
2023-08-14 14:50:00,539.8,540.05,539.8,539.81,4151.0,536.5893,536.8378,536.5893,536.5992,4151.0
2023-08-14 14:55:00,539.7,539.85,539.52,539.75,2155.0,536.4899,536.639,536.3109,536.5396,2155.0
2023-08-14 15:00:00,539.77,540.04,539.72,539.99,32714.0,536.5595,536.8279,536.5098,536.7782,32714.0
2023-08-14 15:05:00,539.88,540.08,539.69,539.71,4046.0,536.6688,536.8676,536.4799,536.4998,4046.0
2023-08-14 15:10:00,539.67,539.9,539.52,539.84,2608.0,536.4601,536.6887,536.3109,536.629,2608.0
2023-08-14 15:15:00,539.92,540.07,539.57,539.87,35612.0,536.7086,536.8577,536.3606,536.6589,35612.0
2023-08-14 15:20:00,539.81,540.11,539.81,539.99,3285.0,536.5992,536.8974,536.5992,536.7782,3285.0
2023-08-14 15:25:00,540.03,540.1,539.38,539.38,7785.0,536.8179,536.8875,536.1718,536.1718,7785.0
2023-08-14 15:30:00,539.42,539.47,539.1,539.22,5301.0,536.2115,536.2612,535.8934,536.0127,5301.0
2023-08-14 15:35:00,539.2,539.56,539.13,539.21,5496.0,535.9929,536.3507,535.9233,536.0028,5496.0
2023-08-14 15:40:00,539.26,539.87,539.26,539.75,6677.0,536.0525,536.6589,536.0525,536.5396,6677.0
2023-08-14 15:45:00,539.75,539.75,538.95,539.11,13993.0,536.5396,536.5396,535.7443,535.9034,13993.0
2023-08-14 15:50:00,539.09,539.71,538.88,539.55,16588.0,535.8835,536.4998,535.6748,536.3408,16588.0
2023-08-14 15:55:00,539.63,540.49,539.52,540.26,52617.0,536.4203,537.2752,536.3109,537.0465,52617.0
2023-08-15 09:30:00,535.82,537.0,535.2,536.26,18588.0,532.633,533.8059,532.0166,533.0703,18588.0
2023-08-15 09:35:00,536.81,538.98,536.81,538.34,5766.0,533.6171,535.7742,533.6171,535.138,5766.0
2023-08-15 09:40:00,538.33,538.63,536.49,536.49,7532.0,535.128,535.4262,533.299,533.299,7532.0
2023-08-15 09:45:00,536.45,536.79,535.28,535.28,2716.0,533.2592,533.5972,532.0962,532.0962,2716.0
2023-08-15 09:50:00,535.69,537.01,535.69,537.01,3221.0,532.5037,533.8159,532.5037,533.8159,3221.0
2023-08-15 09:55:00,536.64,536.64,535.59,535.81,2374.0,533.4481,533.4481,532.4043,532.623,2374.0
2023-08-15 10:00:00,535.22,535.46,534.17,534.17,10519.0,532.0365,532.2751,530.9928,530.9928,10519.0
2023-08-15 10:05:00,534.08,534.08,533.39,533.63,4616.0,530.9033,530.9033,530.2174,530.456,4616.0
2023-08-15 10:10:00,533.76,534.03,532.83,533.33,8902.0,530.5852,530.8536,529.6607,530.1578,8902.0
2023-08-15 10:15:00,533.06,534.16,533.06,533.78,3958.0,529.8894,530.9828,529.8894,530.6051,3958.0
2023-08-15 10:20:00,534.08,534.1,533.54,533.95,2941.0,530.9033,530.9232,530.3665,530.7741,2941.0
2023-08-15 10:25:00,533.72,534.07,533.35,534.07,3191.0,530.5454,530.8934,530.1776,530.8934,3191.0
2023-08-15 10:30:00,534.02,534.47,533.72,534.17,4459.0,530.8437,531.291,530.5454,530.9928,4459.0
2023-08-15 10:35:00,534.22,534.46,533.88,533.92,2801.0,531.0425,531.281,530.7045,530.7443,2801.0
2023-08-15 10:40:00,534.05,534.05,533.05,533.96,4129.0,530.8735,530.8735,529.8794,530.784,4129.0
2023-08-15 10:45:00,533.95,534.55,533.82,534.07,7305.0,530.7741,531.3705,530.6449,530.8934,7305.0
2023-08-15 10:50:00,534.29,534.52,533.82,533.82,3501.0,531.1121,531.3407,530.6449,530.6449,3501.0
2023-08-15 10:55:00,533.58,533.79,533.04,533.36,4538.0,530.4063,530.615,529.8695,530.1876,4538.0
2023-08-15 11:00:00,533.47,534.28,533.29,534.28,4478.0,530.2969,531.1021,530.118,531.1021,4478.0
2023-08-15 11:05:00,534.16,534.85,533.97,534.54,2934.0,530.9828,531.6687,530.794,531.3606,2934.0
2023-08-15 11:10:00,534.98,535.02,534.54,534.93,4355.0,531.798,531.8377,531.3606,531.7482,4355.0
2023-08-15 11:15:00,535.12,535.46,535.1,535.26,3087.0,531.9371,532.2751,531.9172,532.0763,3087.0
2023-08-15 11:20:00,535.08,535.08,534.55,534.69,2229.0,531.8974,531.8974,531.3705,531.5097,2229.0
2023-08-15 11:25:00,534.53,534.84,534.23,534.84,2775.0,531.3506,531.6588,531.0524,531.6588,2775.0
2023-08-15 11:30:00,534.4,534.67,534.2,534.27,2294.0,531.2214,531.4898,531.0226,531.0922,2294.0
2023-08-15 11:35:00,534.16,534.97,534.06,534.96,3028.0,530.9828,531.788,530.8834,531.7781,3028.0
2023-08-15 11:40:00,534.74,534.77,534.29,534.47,3523.0,531.5594,531.5892,531.1121,531.291,3523.0
2023-08-15 11:45:00,534.49,534.49,534.04,534.13,1100.0,531.3109,531.3109,530.8635,530.953,1100.0
2023-08-15 11:50:00,534.1,534.39,534.06,534.18,2829.0,530.9232,531.2115,530.8834,531.0027,2829.0
2023-08-15 11:55:00,534.08,534.25,533.69,533.85,4399.0,530.9033,531.0723,530.5156,530.6747,4399.0
2023-08-15 12:00:00,533.88,533.89,533.41,533.42,1428.0,530.7045,530.7144,530.2373,530.2472,1428.0
2023-08-15 12:05:00,533.27,533.99,533.27,533.79,6115.0,530.0981,530.8138,530.0981,530.615,6115.0
2023-08-15 12:10:00,533.67,533.67,532.78,533.06,4088.0,530.4957,530.4957,529.611,529.8894,4088.0
2023-08-15 12:15:00,533.06,533.8,532.78,533.64,2200.0,529.8894,530.625,529.611,530.4659,2200.0
2023-08-15 12:20:00,533.71,533.92,533.41,533.42,5591.0,530.5355,530.7443,530.2373,530.2472,5591.0
2023-08-15 12:25:00,533.42,533.48,533.11,533.48,3033.0,530.2472,530.3069,529.9391,530.3069,3033.0
2023-08-15 12:30:00,533.44,533.44,533.02,533.1,1536.0,530.2671,530.2671,529.8496,529.9291,1536.0
2023-08-15 12:35:00,533.01,533.19,532.83,532.87,1690.0,529.8397,530.0186,529.6607,529.7005,1690.0
2023-08-15 12:40:00,532.99,533.04,532.83,532.83,2300.0,529.8198,529.8695,529.6607,529.6607,2300.0
2023-08-15 12:45:00,532.88,532.89,532.31,532.45,4262.0,529.7104,529.7204,529.1438,529.283,4262.0
2023-08-15 12:50:00,532.3,532.53,532.14,532.19,3935.0,529.1339,529.3625,528.9748,529.0245,3935.0
2023-08-15 12:55:00,532.29,532.86,532.29,532.86,4213.0,529.124,529.6906,529.124,529.6906,4213.0
2023-08-15 13:00:00,532.8,533.72,532.72,533.39,2925.0,529.6309,530.5454,529.5514,530.2174,2925.0
2023-08-15 13:05:00,533.3,533.38,533.18,533.31,9065.0,530.1279,530.2075,530.0087,530.1379,9065.0
2023-08-15 13:10:00,533.31,534.42,533.31,534.42,2248.0,530.1379,531.2413,530.1379,531.2413,2248.0
2023-08-15 13:15:00,534.35,534.83,534.26,534.68,2721.0,531.1717,531.6488,531.0822,531.4997,2721.0
2023-08-15 13:20:00,534.52,534.74,534.44,534.52,2043.0,531.3407,531.5594,531.2612,531.3407,2043.0
2023-08-15 13:25:00,534.65,534.67,534.26,534.26,2726.0,531.4699,531.4898,531.0822,531.0822,2726.0
2023-08-15 13:30:00,534.17,534.56,534.06,534.28,3027.0,530.9928,531.3804,530.8834,531.1021,3027.0
2023-08-15 13:35:00,534.29,534.75,534.24,534.24,2519.0,531.1121,531.5693,531.0624,531.0624,2519.0
2023-08-15 13:40:00,534.49,534.56,534.15,534.35,3085.0,531.3109,531.3804,530.9729,531.1717,3085.0
2023-08-15 13:45:00,534.52,534.84,534.41,534.63,2617.0,531.3407,531.6588,531.2313,531.45,2617.0
2023-08-15 13:50:00,534.51,534.66,534.37,534.37,2100.0,531.3307,531.4799,531.1916,531.1916,2100.0
2023-08-15 13:55:00,534.48,534.66,534.07,534.18,2514.0,531.3009,531.4799,530.8934,531.0027,2514.0
2023-08-15 14:00:00,534.33,534.37,534.01,534.19,1955.0,531.1518,531.1916,530.8337,531.0126,1955.0
2023-08-15 14:05:00,534.06,534.08,533.63,533.76,3162.0,530.8834,530.9033,530.456,530.5852,3162.0
2023-08-15 14:10:00,533.93,533.95,533.93,533.95,200.0,530.7542,530.7741,530.7542,530.7741,200.0
2023-08-15 14:15:00,533.79,534.25,533.68,534.25,1859.0,530.615,531.0723,530.5057,531.0723,1859.0
2023-08-15 14:20:00,534.28,534.37,534.06,534.13,2105.0,531.1021,531.1916,530.8834,530.953,2105.0
2023-08-15 14:25:00,534.04,534.24,533.98,534.12,1510.0,530.8635,531.0624,530.8039,530.9431,1510.0
2023-08-15 14:30:00,534.2,534.96,534.18,534.92,5173.0,531.0226,531.7781,531.0027,531.7383,5173.0
2023-08-15 14:35:00,535.08,535.08,534.59,534.65,1700.0,531.8974,531.8974,531.4103,531.4699,1700.0
2023-08-15 14:40:00,534.81,534.93,534.53,534.8,3786.0,531.629,531.7482,531.3506,531.619,3786.0
2023-08-15 14:45:00,534.62,535.09,534.62,534.82,4675.0,531.4401,531.9073,531.4401,531.6389,4675.0
2023-08-15 14:50:00,534.7,534.99,534.64,534.82,4143.0,531.5196,531.8079,531.46,531.6389,4143.0
2023-08-15 14:55:00,534.98,535.09,534.66,535.09,12423.0,531.798,531.9073,531.4799,531.9073,12423.0
2023-08-15 15:00:00,535.07,535.4,535.04,535.14,8001.0,531.8874,532.2155,531.8576,531.957,8001.0
2023-08-15 15:05:00,535.26,535.45,535.08,535.08,1790.0,532.0763,532.2652,531.8974,531.8974,1790.0
2023-08-15 15:10:00,535.24,535.45,535.11,535.14,2717.0,532.0564,532.2652,531.9272,531.957,2717.0
2023-08-15 15:15:00,535.08,535.86,534.98,535.82,6792.0,531.8974,532.6727,531.798,532.633,6792.0
2023-08-15 15:20:00,535.38,535.74,535.38,535.48,1000.0,532.1956,532.5534,532.1956,532.295,1000.0
2023-08-15 15:25:00,535.55,535.63,534.88,534.99,12318.0,532.3646,532.4441,531.6985,531.8079,12318.0
2023-08-15 15:30:00,534.88,535.0,534.55,534.75,5481.0,531.6985,531.8178,531.3705,531.5693,5481.0
2023-08-15 15:35:00,534.74,534.78,534.42,534.61,5953.0,531.5594,531.5991,531.2413,531.4302,5953.0
2023-08-15 15:40:00,534.63,534.63,533.88,533.88,4681.0,531.45,531.45,530.7045,530.7045,4681.0
2023-08-15 15:45:00,533.87,534.3,533.44,533.45,11390.0,530.6946,531.122,530.2671,530.2771,11390.0
2023-08-15 15:50:00,533.36,534.4,532.96,533.96,21131.0,530.1876,531.2214,529.79,530.784,21131.0
2023-08-15 15:55:00,533.83,534.98,533.83,534.29,26497.0,530.6548,531.798,530.6548,531.1121,26497.0
2023-08-16 09:30:00,530.09,530.92,528.58,530.45,26924.0,526.937,527.7621,525.436,527.2949,26924.0
2023-08-16 09:35:00,530.52,530.84,529.06,530.28,15402.0,527.3645,527.6826,525.9132,527.1259,15402.0
2023-08-16 09:40:00,530.29,530.94,529.61,529.92,4446.0,527.1358,527.782,526.4599,526.768,4446.0
2023-08-16 09:45:00,529.88,530.22,527.98,527.98,13782.0,526.7283,527.0663,524.8396,524.8396,13782.0
2023-08-16 09:50:00,527.71,529.02,527.71,528.76,6049.0,524.5712,525.8734,524.5712,525.6149,6049.0
2023-08-16 09:55:00,528.81,529.56,528.64,529.05,3572.0,525.6646,526.4102,525.4957,525.9032,3572.0
2023-08-16 10:00:00,529.16,529.81,528.8,529.37,3350.0,526.0126,526.6587,525.6547,526.2213,3350.0
2023-08-16 10:05:00,528.99,529.52,528.42,528.43,6118.0,525.8436,526.3704,525.277,525.2869,6118.0
2023-08-16 10:10:00,528.56,529.44,528.53,529.23,3568.0,525.4161,526.2909,525.3863,526.0822,3568.0
2023-08-16 10:15:00,529.04,529.04,528.01,528.4,10011.0,525.8933,525.8933,524.8694,525.2571,10011.0
2023-08-16 10:20:00,528.46,530.63,528.46,529.79,3576.0,525.3167,527.4738,525.3167,526.6388,3576.0
2023-08-16 10:25:00,529.64,530.11,529.64,530.11,1442.0,526.4897,526.9569,526.4897,526.9569,1442.0
2023-08-16 10:30:00,529.98,529.98,528.0,528.0,2784.0,526.8277,526.8277,524.8595,524.8595,2784.0
2023-08-16 10:35:00,528.01,528.01,527.01,527.63,3276.0,524.8694,524.8694,523.8754,524.4917,3276.0
2023-08-16 10:40:00,527.88,527.88,527.34,527.68,1951.0,524.7402,524.7402,524.2034,524.5414,1951.0
2023-08-16 10:45:00,527.92,527.92,526.75,527.5,2978.0,524.7799,524.7799,523.6169,524.3624,2978.0
2023-08-16 10:50:00,527.27,527.74,526.93,527.08,2130.0,524.1338,524.601,523.7958,523.9449,2130.0
2023-08-16 10:55:00,527.14,528.85,527.14,528.72,2244.0,524.0046,525.7044,524.0046,525.5752,2244.0
2023-08-16 11:00:00,528.87,528.87,528.08,528.49,3906.0,525.7243,525.7243,524.939,525.3466,3906.0
2023-08-16 11:05:00,528.53,528.53,528.01,528.17,3490.0,525.3863,525.3863,524.8694,525.0285,3490.0
2023-08-16 11:10:00,528.03,528.21,527.5,528.15,1982.0,524.8893,525.0682,524.3624,525.0086,1982.0
2023-08-16 11:15:00,528.53,529.21,528.21,528.4,4300.0,525.3863,526.0623,525.0682,525.2571,4300.0
2023-08-16 11:20:00,528.22,528.39,528.04,528.34,1300.0,525.0782,525.2471,524.8992,525.1974,1300.0
2023-08-16 11:25:00,528.2,528.59,528.2,528.59,600.0,525.0583,525.446,525.0583,525.446,600.0
2023-08-16 11:30:00,528.37,528.82,527.94,528.61,14364.0,525.2273,525.6746,524.7998,525.4658,14364.0
2023-08-16 11:35:00,528.71,528.87,528.03,528.29,1500.0,525.5652,525.7243,524.8893,525.1477,1500.0
2023-08-16 11:40:00,527.83,527.84,527.58,527.59,558.0,524.6905,524.7004,524.442,524.4519,558.0
2023-08-16 11:45:00,527.7,528.16,527.53,528.11,1661.0,524.5613,525.0185,524.3923,524.9688,1661.0
2023-08-16 11:50:00,527.88,528.06,527.26,527.81,3049.0,524.7402,524.9191,524.1239,524.6706,3049.0
2023-08-16 11:55:00,527.74,528.27,527.52,528.27,1647.0,524.601,525.1279,524.3823,525.1279,1647.0
2023-08-16 12:00:00,528.3,528.72,528.28,528.72,992.0,525.1577,525.5752,525.1378,525.5752,992.0
2023-08-16 12:05:00,528.52,528.96,528.52,528.66,6342.0,525.3764,525.8138,525.3764,525.5155,6342.0
2023-08-16 12:10:00,528.78,529.52,528.57,529.27,5737.0,525.6348,526.3704,525.4261,526.1219,5737.0
2023-08-16 12:15:00,529.48,529.49,528.67,528.68,3602.0,526.3307,526.3406,525.5255,525.5354,3602.0
2023-08-16 12:20:00,528.65,529.12,528.38,528.95,2324.0,525.5056,525.9728,525.2372,525.8038,2324.0
2023-08-16 12:25:00,529.07,529.31,529.06,529.23,4882.0,525.9231,526.1617,525.9132,526.0822,4882.0
2023-08-16 12:30:00,529.08,529.28,528.99,529.18,4151.0,525.933,526.1319,525.8436,526.0324,4151.0
2023-08-16 12:35:00,528.94,529.05,528.54,528.95,4946.0,525.7939,525.9032,525.3963,525.8038,4946.0
2023-08-16 12:40:00,529.35,529.35,529.09,529.29,3311.0,526.2014,526.2014,525.943,526.1418,3311.0
2023-08-16 12:45:00,529.09,529.72,528.6,529.57,25633.0,525.943,526.5692,525.4559,526.4201,25633.0
2023-08-16 12:50:00,529.77,529.77,529.2,529.46,2500.0,526.6189,526.6189,526.0523,526.3108,2500.0
2023-08-16 12:55:00,529.26,529.47,529.0,529.0,1727.0,526.112,526.3207,525.8535,525.8535,1727.0
2023-08-16 13:00:00,529.01,529.66,529.01,529.56,4424.0,525.8635,526.5096,525.8635,526.4102,4424.0
2023-08-16 13:05:00,529.35,529.44,529.13,529.13,1209.0,526.2014,526.2909,525.9827,525.9827,1209.0
2023-08-16 13:10:00,529.07,529.07,528.24,528.5,3552.0,525.9231,525.9231,525.098,525.3565,3552.0
2023-08-16 13:15:00,528.21,528.84,528.19,528.62,2392.0,525.0682,525.6945,525.0483,525.4758,2392.0
2023-08-16 13:20:00,528.45,528.84,528.44,528.77,1772.0,525.3068,525.6945,525.2969,525.6249,1772.0
2023-08-16 13:25:00,528.56,528.84,528.32,528.73,3563.0,525.4161,525.6945,525.1776,525.5851,3563.0
2023-08-16 13:30:00,528.73,528.87,528.56,528.79,2517.0,525.5851,525.7243,525.4161,525.6448,2517.0
2023-08-16 13:35:00,528.88,529.79,528.88,529.79,2090.0,525.7342,526.6388,525.7342,526.6388,2090.0
2023-08-16 13:40:00,529.85,529.95,529.43,529.44,4670.0,526.6985,526.7979,526.281,526.2909,4670.0
2023-08-16 13:45:00,529.54,530.09,529.37,529.71,4324.0,526.3903,526.937,526.2213,526.5593,4324.0
2023-08-16 13:50:00,529.74,529.84,529.31,529.49,1762.0,526.5891,526.6885,526.1617,526.3406,1762.0
2023-08-16 13:55:00,529.5,529.77,529.5,529.64,518.0,526.3505,526.6189,526.3505,526.4897,518.0
2023-08-16 14:00:00,529.49,529.65,529.03,529.27,2774.0,526.3406,526.4997,525.8833,526.1219,2774.0
2023-08-16 14:05:00,529.29,529.74,529.21,529.47,2330.0,526.1418,526.5891,526.0623,526.3207,2330.0
2023-08-16 14:10:00,529.34,529.77,528.97,529.23,4052.0,526.1915,526.6189,525.8237,526.0822,4052.0
2023-08-16 14:15:00,529.34,529.95,529.33,529.63,5423.0,526.1915,526.7979,526.1816,526.4798,5423.0
2023-08-16 14:20:00,529.79,530.05,529.48,529.8,4291.0,526.6388,526.8973,526.3307,526.6488,4291.0
2023-08-16 14:25:00,529.62,529.62,529.13,529.36,2402.0,526.4698,526.4698,525.9827,526.2114,2402.0
2023-08-16 14:30:00,529.59,530.58,529.59,530.2,10850.0,526.44,527.4241,526.44,527.0464,10850.0
2023-08-16 14:35:00,530.16,530.54,530.06,530.5,5574.0,527.0066,527.3844,526.9072,527.3446,5574.0
2023-08-16 14:40:00,530.55,530.8,530.29,530.8,3705.0,527.3943,527.6428,527.1358,527.6428,3705.0
2023-08-16 14:45:00,530.94,531.04,530.23,530.5,4281.0,527.782,527.8814,527.0762,527.3446,4281.0
2023-08-16 14:50:00,530.47,531.02,530.34,530.81,5273.0,527.3148,527.8615,527.1855,527.6528,5273.0
2023-08-16 14:55:00,530.99,531.14,530.71,530.98,6418.0,527.8317,527.9808,527.5533,527.8217,6418.0
2023-08-16 15:00:00,530.88,530.88,530.23,530.46,3175.0,527.7223,527.7223,527.0762,527.3048,3175.0
2023-08-16 15:05:00,530.26,530.52,529.91,530.33,4222.0,527.106,527.3645,526.7581,527.1756,4222.0
2023-08-16 15:10:00,530.31,530.55,529.73,529.9,7612.0,527.1557,527.3943,526.5792,526.7482,7612.0
2023-08-16 15:15:00,529.67,529.96,529.43,529.61,20450.0,526.5195,526.8078,526.281,526.4599,20450.0
2023-08-16 15:20:00,529.73,530.25,529.63,529.86,5729.0,526.5792,527.0961,526.4798,526.7084,5729.0
2023-08-16 15:25:00,529.92,530.48,529.83,530.48,2900.0,526.768,527.3247,526.6786,527.3247,2900.0
2023-08-16 15:30:00,530.18,530.25,529.82,530.01,6941.0,527.0265,527.0961,526.6686,526.8575,6941.0
2023-08-16 15:35:00,529.99,530.25,529.66,530.25,8857.0,526.8376,527.0961,526.5096,527.0961,8857.0
2023-08-16 15:40:00,530.26,530.28,529.65,529.88,23983.0,527.106,527.1259,526.4997,526.7283,23983.0
2023-08-16 15:45:00,529.87,530.07,529.77,530.07,8657.0,526.7183,526.9172,526.6189,526.9172,8657.0
2023-08-16 15:50:00,530.1,530.12,529.7,529.98,35820.0,526.947,526.9669,526.5494,526.8277,35820.0
2023-08-16 15:55:00,530.02,530.06,528.65,528.98,34469.0,526.8675,526.9072,525.5056,525.8336,34469.0
2023-08-17 09:30:00,530.85,532.29,530.68,531.04,22016.0,527.6925,529.124,527.5235,527.8814,22016.0
2023-08-17 09:35:00,530.55,533.05,530.39,531.81,4103.0,527.3943,529.8794,527.2353,528.6468,4103.0
2023-08-17 09:40:00,531.59,533.17,531.59,531.91,3605.0,528.4281,529.9987,528.4281,528.7462,3605.0
2023-08-17 09:45:00,531.83,531.85,529.86,530.67,3966.0,528.6667,528.6866,526.7084,527.5136,3966.0
2023-08-17 09:50:00,531.03,532.38,530.84,532.38,1617.0,527.8714,529.2134,527.6826,529.2134,1617.0
2023-08-17 09:55:00,532.51,532.69,531.98,532.49,9270.0,529.3426,529.5216,528.8158,529.3228,9270.0
2023-08-17 10:00:00,532.25,533.11,531.77,532.03,13003.0,529.0842,529.9391,528.607,528.8655,13003.0
2023-08-17 10:05:00,531.84,534.08,531.61,533.67,11738.0,528.6766,530.9033,528.448,530.4957,11738.0
2023-08-17 10:10:00,533.86,534.26,532.16,532.43,14507.0,530.6846,531.0822,528.9947,529.2631,14507.0
2023-08-17 10:15:00,532.42,533.24,532.37,532.94,2965.0,529.2532,530.0683,529.2035,529.7701,2965.0
2023-08-17 10:20:00,532.9,533.29,532.39,532.39,2275.0,529.7303,530.118,529.2234,529.2234,2275.0
2023-08-17 10:25:00,532.47,533.44,532.42,533.32,14328.0,529.3029,530.2671,529.2532,530.1478,14328.0
2023-08-17 10:30:00,533.14,533.34,532.43,532.85,22617.0,529.9689,530.1677,529.2631,529.6806,22617.0
2023-08-17 10:35:00,532.85,533.61,532.84,533.5,3304.0,529.6806,530.4361,529.6707,530.3268,3304.0
2023-08-17 10:40:00,533.49,533.89,533.22,533.77,3282.0,530.3168,530.7144,530.0484,530.5951,3282.0
2023-08-17 10:45:00,533.96,534.82,533.36,534.57,4428.0,530.784,531.6389,530.1876,531.3904,4428.0
2023-08-17 10:50:00,534.39,534.89,533.91,534.42,3128.0,531.2115,531.7085,530.7343,531.2413,3128.0
2023-08-17 10:55:00,534.53,534.81,534.48,534.56,2844.0,531.3506,531.629,531.3009,531.3804,2844.0
2023-08-17 11:00:00,534.5,534.95,534.26,534.75,3473.0,531.3208,531.7681,531.0822,531.5693,3473.0
2023-08-17 11:05:00,534.76,534.78,534.34,534.76,3250.0,531.5793,531.5991,531.1618,531.5793,3250.0
2023-08-17 11:10:00,534.85,535.38,534.75,535.21,3051.0,531.6687,532.1956,531.5693,532.0266,3051.0
2023-08-17 11:15:00,535.49,535.7,534.97,535.15,4322.0,532.3049,532.5137,531.788,531.9669,4322.0
2023-08-17 11:20:00,535.17,535.24,534.64,535.1,5355.0,531.9868,532.0564,531.46,531.9172,5355.0
2023-08-17 11:25:00,535.08,535.67,535.08,535.37,3680.0,531.8974,532.4838,531.8974,532.1856,3680.0
2023-08-17 11:30:00,535.61,535.93,535.33,535.81,9472.0,532.4242,532.7423,532.1459,532.623,9472.0
2023-08-17 11:35:00,535.59,535.59,535.05,535.11,13279.0,532.4043,532.4043,531.8675,531.9272,13279.0
2023-08-17 11:40:00,535.08,535.5,534.52,535.5,11073.0,531.8974,532.3149,531.3407,532.3149,11073.0
2023-08-17 11:45:00,535.3,535.91,535.25,535.77,4522.0,532.116,532.7224,532.0663,532.5833,4522.0
2023-08-17 11:50:00,535.82,535.99,534.7,535.46,11607.0,532.633,532.8019,531.5196,532.2751,11607.0
2023-08-17 11:55:00,535.37,536.72,535.37,536.39,4326.0,532.1856,533.5276,532.1856,533.1996,4326.0
2023-08-17 12:00:00,536.57,536.57,536.1,536.17,4884.0,533.3785,533.3785,532.9113,532.9809,4884.0
2023-08-17 12:05:00,536.24,536.28,535.34,535.47,2491.0,533.0505,533.0902,532.1558,532.285,2491.0
2023-08-17 12:10:00,535.64,536.31,535.59,535.89,3354.0,532.454,533.12,532.4043,532.7025,3354.0
2023-08-17 12:15:00,536.12,536.34,535.72,535.85,6370.0,532.9312,533.1499,532.5335,532.6628,6370.0
2023-08-17 12:20:00,535.77,537.21,535.77,537.0,9542.0,532.5833,534.0147,532.5833,533.8059,9542.0
2023-08-17 12:25:00,537.41,537.75,536.95,536.97,6091.0,534.2135,534.5515,533.7562,533.7761,6091.0
2023-08-17 12:30:00,537.23,537.59,537.16,537.59,5965.0,534.0346,534.3924,533.965,534.3924,5965.0
2023-08-17 12:35:00,537.45,538.24,537.45,538.17,7476.0,534.2533,535.0386,534.2533,534.969,7476.0
2023-08-17 12:40:00,538.02,538.21,537.71,537.82,5062.0,534.8199,535.0087,534.5117,534.6211,5062.0
2023-08-17 12:45:00,537.65,538.11,537.49,537.96,4124.0,534.4521,534.9093,534.293,534.7602,4124.0
2023-08-17 12:50:00,538.05,538.05,537.42,537.42,4248.0,534.8497,534.8497,534.2234,534.2234,4248.0
2023-08-17 12:55:00,537.42,537.76,537.36,537.65,2537.0,534.2234,534.5614,534.1638,534.4521,2537.0
2023-08-17 13:00:00,537.66,537.8,536.73,537.09,2240.0,534.462,534.6012,533.5375,533.8954,2240.0
2023-08-17 13:05:00,537.08,537.65,536.91,537.39,3007.0,533.8855,534.4521,533.7165,534.1936,3007.0
2023-08-17 13:10:00,537.31,537.76,537.29,537.31,3310.0,534.1141,534.5614,534.0942,534.1141,3310.0
2023-08-17 13:15:00,537.55,538.11,537.44,537.53,5705.0,534.3527,534.9093,534.2433,534.3328,5705.0
2023-08-17 13:20:00,537.31,537.83,537.27,537.48,4554.0,534.1141,534.631,534.0743,534.2831,4554.0
2023-08-17 13:25:00,537.47,537.47,537.03,537.31,1624.0,534.2731,534.2731,533.8358,534.1141,1624.0
2023-08-17 13:30:00,537.22,537.26,536.77,537.05,6173.0,534.0246,534.0644,533.5773,533.8556,6173.0
2023-08-17 13:35:00,536.92,537.59,536.89,537.5,2710.0,533.7264,534.3924,533.6966,534.303,2710.0
2023-08-17 13:40:00,537.36,537.81,537.2,537.81,7595.0,534.1638,534.6111,534.0047,534.6111,7595.0
2023-08-17 13:45:00,537.57,537.71,537.27,537.57,6412.0,534.3725,534.5117,534.0743,534.3725,6412.0
2023-08-17 13:50:00,537.59,537.77,536.86,537.24,6610.0,534.3924,534.5714,533.6668,534.0445,6610.0
2023-08-17 13:55:00,537.26,537.38,536.76,536.89,7230.0,534.0644,534.1837,533.5674,533.6966,7230.0
2023-08-17 14:00:00,536.79,537.25,536.76,536.84,6140.0,533.5972,534.0544,533.5674,533.6469,6140.0
2023-08-17 14:05:00,536.71,536.85,536.3,536.31,4827.0,533.5177,533.6568,533.1101,533.12,4827.0
2023-08-17 14:10:00,536.31,536.51,535.8,536.02,3342.0,533.12,533.3189,532.6131,532.8318,3342.0
2023-08-17 14:15:00,535.72,536.56,535.62,536.49,9724.0,532.5335,533.3686,532.4341,533.299,9724.0
2023-08-17 14:20:00,536.63,536.84,536.28,536.59,4402.0,533.4381,533.6469,533.0902,533.3984,4402.0
2023-08-17 14:25:00,536.59,536.85,536.38,536.85,3250.0,533.3984,533.6568,533.1896,533.6568,3250.0
2023-08-17 14:30:00,536.76,537.23,536.6,537.17,9011.0,533.5674,534.0346,533.4083,533.9749,9011.0
2023-08-17 14:35:00,537.08,537.26,536.85,537.26,3951.0,533.8855,534.0644,533.6568,534.0644,3951.0
2023-08-17 14:40:00,537.45,537.46,536.7,536.83,6190.0,534.2533,534.2632,533.5077,533.6369,6190.0
2023-08-17 14:45:00,536.99,537.17,536.65,536.99,9995.0,533.796,533.9749,533.458,533.796,9995.0
2023-08-17 14:50:00,537.05,537.17,536.69,537.14,7164.0,533.8556,533.9749,533.4978,533.9451,7164.0
2023-08-17 14:55:00,537.0,537.0,536.5,536.81,9636.0,533.8059,533.8059,533.3089,533.6171,9636.0
2023-08-17 15:00:00,536.56,536.65,535.59,535.59,10935.0,533.3686,533.458,532.4043,532.4043,10935.0
2023-08-17 15:05:00,535.54,535.68,534.9,534.93,8948.0,532.3546,532.4938,531.7184,531.7482,8948.0
2023-08-17 15:10:00,534.89,535.61,534.74,534.84,6526.0,531.7085,532.4242,531.5594,531.6588,6526.0
2023-08-17 15:15:00,534.8,535.23,534.73,535.22,9082.0,531.619,532.0465,531.5494,532.0365,9082.0
2023-08-17 15:20:00,535.34,535.45,534.98,535.2,6474.0,532.1558,532.2652,531.798,532.0166,6474.0
2023-08-17 15:25:00,535.19,535.86,535.19,535.67,4434.0,532.0067,532.6727,532.0067,532.4838,4434.0
2023-08-17 15:30:00,535.67,535.8,534.81,535.29,8370.0,532.4838,532.6131,531.629,532.1061,8370.0
2023-08-17 15:35:00,535.29,535.65,534.88,534.99,10796.0,532.1061,532.464,531.6985,531.8079,10796.0
2023-08-17 15:40:00,535.02,535.68,535.02,535.2,8506.0,531.8377,532.4938,531.8377,532.0166,8506.0
2023-08-17 15:45:00,535.14,536.44,535.1,535.95,17170.0,531.957,533.2493,531.9172,532.7622,17170.0
2023-08-17 15:50:00,536.04,536.48,535.95,536.37,18702.0,532.8516,533.289,532.7622,533.1797,18702.0
2023-08-17 15:55:00,536.38,537.0,535.87,535.87,67250.0,533.1896,533.8059,532.6827,532.6827,67250.0
2023-08-18 09:30:00,533.14,535.88,531.03,532.69,57331.0,529.9689,532.6926,527.8714,529.5216,57331.0
2023-08-18 09:35:00,532.24,533.22,531.28,533.22,15345.0,529.0742,530.0484,528.12,530.0484,15345.0
2023-08-18 09:40:00,533.0,533.75,531.33,532.5,27653.0,529.8297,530.5753,528.1697,529.3327,27653.0
2023-08-18 09:45:00,532.34,532.34,530.42,531.19,15660.0,529.1737,529.1737,527.2651,528.0305,15660.0
2023-08-18 09:50:00,531.73,532.82,531.72,532.41,2592.0,528.5673,529.6508,528.5573,529.2432,2592.0
2023-08-18 09:55:00,532.62,533.47,532.28,533.0,4224.0,529.452,530.2969,529.114,529.8297,4224.0
2023-08-18 10:00:00,532.93,534.05,532.52,533.5,4888.0,529.7601,530.8735,529.3526,530.3268,4888.0
2023-08-18 10:05:00,532.98,533.32,532.52,533.32,4542.0,529.8098,530.1478,529.3526,530.1478,4542.0
2023-08-18 10:10:00,533.19,533.19,531.14,531.44,8075.0,530.0186,530.0186,527.9808,528.279,8075.0
2023-08-18 10:15:00,531.38,531.38,530.01,530.72,2836.0,528.2194,528.2194,526.8575,527.5633,2836.0
2023-08-18 10:20:00,530.56,530.6,529.54,529.54,2500.0,527.4042,527.444,526.3903,526.3903,2500.0
2023-08-18 10:25:00,529.79,529.79,528.69,529.1,3951.0,526.6388,526.6388,525.5454,525.9529,3951.0
2023-08-18 10:30:00,529.09,529.8,528.9,529.1,4819.0,525.943,526.6488,525.7541,525.9529,4819.0
2023-08-18 10:35:00,529.01,529.31,528.14,528.2,4791.0,525.8635,526.1617,524.9986,525.0583,4791.0
2023-08-18 10:40:00,528.39,529.29,528.39,529.29,4714.0,525.2471,526.1418,525.2471,526.1418,4714.0
2023-08-18 10:45:00,529.24,530.09,528.87,529.59,6157.0,526.0921,526.937,525.7243,526.44,6157.0
2023-08-18 10:50:00,530.05,530.5,529.78,530.5,2677.0,526.8973,527.3446,526.6289,527.3446,2677.0
2023-08-18 10:55:00,530.75,530.89,529.81,530.81,4255.0,527.5931,527.7323,526.6587,527.6528,4255.0
2023-08-18 11:00:00,530.74,531.14,530.13,530.52,6957.0,527.5832,527.9808,526.9768,527.3645,6957.0
2023-08-18 11:05:00,530.72,531.49,530.3,531.38,3018.0,527.5633,528.3287,527.1458,528.2194,3018.0
2023-08-18 11:10:00,531.49,531.99,531.35,531.4,3106.0,528.3287,528.8257,528.1895,528.2392,3106.0
2023-08-18 11:15:00,531.52,531.75,531.28,531.48,2600.0,528.3585,528.5872,528.12,528.3188,2600.0
2023-08-18 11:20:00,531.44,531.59,531.38,531.44,1741.0,528.279,528.4281,528.2194,528.279,1741.0
2023-08-18 11:25:00,531.63,531.8,531.07,531.07,3716.0,528.4679,528.6369,527.9112,527.9112,3716.0
2023-08-18 11:30:00,531.23,532.09,531.22,531.91,5905.0,528.0703,528.9251,528.0603,528.7462,5905.0
2023-08-18 11:35:00,531.97,531.98,531.01,531.01,6608.0,528.8059,528.8158,527.8516,527.8516,6608.0
2023-08-18 11:40:00,531.28,531.66,531.01,531.6,2332.0,528.12,528.4977,527.8516,528.4381,2332.0
2023-08-18 11:45:00,531.78,532.42,531.78,532.31,3629.0,528.617,529.2532,528.617,529.1438,3629.0
2023-08-18 11:50:00,532.39,532.47,532.15,532.18,1272.0,529.2234,529.3029,528.9848,529.0146,1272.0
2023-08-18 11:55:00,532.63,532.63,532.23,532.54,3633.0,529.4619,529.4619,529.0643,529.3725,3633.0
2023-08-18 12:00:00,532.4,532.64,532.28,532.51,5179.0,529.2333,529.4719,529.114,529.3426,5179.0
2023-08-18 12:05:00,532.38,532.47,531.48,531.99,12448.0,529.2134,529.3029,528.3188,528.8257,12448.0
2023-08-18 12:10:00,531.92,532.45,530.73,530.74,10466.0,528.7562,529.283,527.5732,527.5832,10466.0
2023-08-18 12:15:00,530.52,530.7,530.27,530.51,2615.0,527.3645,527.5434,527.116,527.3545,2615.0
2023-08-18 12:20:00,530.4,530.8,530.31,530.6,2889.0,527.2452,527.6428,527.1557,527.444,2889.0
2023-08-18 12:25:00,530.6,530.71,530.42,530.65,2152.0,527.444,527.5533,527.2651,527.4937,2152.0
2023-08-18 12:30:00,530.77,530.78,530.23,530.46,3357.0,527.613,527.6229,527.0762,527.3048,3357.0
2023-08-18 12:35:00,530.52,530.52,530.06,530.3,2447.0,527.3645,527.3645,526.9072,527.1458,2447.0
2023-08-18 12:40:00,530.24,530.38,530.05,530.23,2915.0,527.0861,527.2253,526.8973,527.0762,2915.0
2023-08-18 12:45:00,530.23,531.43,530.21,531.24,4287.0,527.0762,528.2691,527.0563,528.0802,4287.0
2023-08-18 12:50:00,531.3,531.59,530.92,530.92,2565.0,528.1398,528.4281,527.7621,527.7621,2565.0
2023-08-18 12:55:00,531.04,531.51,530.87,531.51,3405.0,527.8814,528.3486,527.7124,528.3486,3405.0
2023-08-18 13:00:00,531.27,531.36,531.05,531.34,2226.0,528.11,528.1995,527.8913,528.1796,2226.0
2023-08-18 13:05:00,531.35,531.53,530.98,531.08,3646.0,528.1895,528.3685,527.8217,527.9211,3646.0
2023-08-18 13:10:00,530.97,531.35,530.76,530.76,6226.0,527.8118,528.1895,527.6031,527.6031,6226.0
2023-08-18 13:15:00,530.59,530.83,530.46,530.63,2329.0,527.4341,527.6726,527.3048,527.4738,2329.0
2023-08-18 13:20:00,530.65,531.18,530.62,531.04,2635.0,527.4937,528.0206,527.4639,527.8814,2635.0
2023-08-18 13:25:00,530.93,531.26,530.81,531.26,2093.0,527.772,528.1001,527.6528,528.1001,2093.0
2023-08-18 13:30:00,531.37,531.38,530.65,530.65,1347.0,528.2094,528.2194,527.4937,527.4937,1347.0
2023-08-18 13:35:00,530.64,530.84,530.4,530.64,3189.0,527.4838,527.6826,527.2452,527.4838,3189.0
2023-08-18 13:40:00,530.44,530.92,530.11,530.92,2581.0,527.285,527.7621,526.9569,527.7621,2581.0
2023-08-18 13:45:00,531.13,531.2,530.69,531.04,1745.0,527.9709,528.0404,527.5335,527.8814,1745.0
2023-08-18 13:50:00,531.01,531.62,530.85,531.6,1730.0,527.8516,528.4579,527.6925,528.4381,1730.0
2023-08-18 13:55:00,531.6,531.87,531.56,531.75,3848.0,528.4381,528.7064,528.3983,528.5872,3848.0
2023-08-18 14:00:00,531.77,532.16,531.68,532.07,2748.0,528.607,528.9947,528.5176,528.9053,2748.0
2023-08-18 14:05:00,531.97,532.15,531.79,531.79,2905.0,528.8059,528.9848,528.6269,528.6269,2905.0
2023-08-18 14:10:00,531.81,532.12,531.69,532.03,2800.0,528.6468,528.955,528.5275,528.8655,2800.0
2023-08-18 14:15:00,531.96,532.19,531.66,531.87,3242.0,528.7959,529.0245,528.4977,528.7064,3242.0
2023-08-18 14:20:00,532.01,532.44,531.93,532.31,2873.0,528.8456,529.2731,528.7661,529.1438,2873.0
2023-08-18 14:25:00,532.13,532.13,531.73,531.91,3853.0,528.9649,528.9649,528.5673,528.7462,3853.0
2023-08-18 14:30:00,531.83,532.34,531.83,532.31,2952.0,528.6667,529.1737,528.6667,529.1438,2952.0
2023-08-18 14:35:00,532.34,532.43,532.04,532.09,10848.0,529.1737,529.2631,528.8754,528.9251,10848.0
2023-08-18 14:40:00,532.2,532.55,532.14,532.14,3856.0,529.0345,529.3824,528.9748,528.9748,3856.0
2023-08-18 14:45:00,532.32,532.52,531.88,532.0,7093.0,529.1538,529.3526,528.7164,528.8357,7093.0
2023-08-18 14:50:00,531.99,532.2,531.52,531.83,8352.0,528.8257,529.0345,528.3585,528.6667,8352.0
2023-08-18 14:55:00,531.78,531.8,531.37,531.46,5905.0,528.617,528.6369,528.2094,528.2989,5905.0
2023-08-18 15:00:00,531.35,531.35,530.85,531.11,11311.0,528.1895,528.1895,527.6925,527.951,11311.0
2023-08-18 15:05:00,531.22,531.47,531.05,531.05,4577.0,528.0603,528.3088,527.8913,527.8913,4577.0
2023-08-18 15:10:00,530.91,531.09,530.53,530.68,9327.0,527.7522,527.9311,527.3744,527.5235,9327.0
2023-08-18 15:15:00,530.43,530.83,530.39,530.69,5943.0,527.275,527.6726,527.2353,527.5335,5943.0
2023-08-18 15:20:00,530.61,530.99,530.61,530.89,8071.0,527.4539,527.8317,527.4539,527.7323,8071.0
2023-08-18 15:25:00,530.93,531.37,530.92,531.37,9410.0,527.772,528.2094,527.7621,528.2094,9410.0
2023-08-18 15:30:00,531.42,531.42,531.23,531.25,3723.0,528.2591,528.2591,528.0703,528.0901,3723.0
2023-08-18 15:35:00,531.11,531.65,530.99,531.64,9156.0,527.951,528.4878,527.8317,528.4778,9156.0
2023-08-18 15:40:00,531.71,532.47,531.71,532.47,6210.0,528.5474,529.3029,528.5474,529.3029,6210.0
2023-08-18 15:45:00,532.46,533.28,532.46,532.87,9604.0,529.2929,530.1081,529.2929,529.7005,9604.0
2023-08-18 15:50:00,533.06,533.26,532.19,532.19,20032.0,529.8894,530.0882,529.0245,529.0245,20032.0
2023-08-18 15:55:00,532.12,532.73,531.78,532.66,44855.0,528.955,529.5613,528.617,529.4918,44855.0
2023-08-21 09:30:00,536.56,536.56,535.81,535.84,16782.0,533.3686,533.3686,532.623,532.6528,16782.0
2023-08-21 09:35:00,535.72,535.72,535.17,535.17,300.0,532.5335,532.5335,531.9868,531.9868,300.0
2023-08-21 09:40:00,535.44,535.45,533.2,533.2,6392.0,532.2552,532.2652,530.0285,530.0285,6392.0
2023-08-21 09:45:00,532.55,532.91,531.56,532.9,6681.0,529.3824,529.7403,528.3983,529.7303,6681.0
2023-08-21 09:50:00,532.9,532.9,531.64,532.05,2230.0,529.7303,529.7303,528.4778,528.8854,2230.0
2023-08-21 09:55:00,531.89,533.41,531.56,533.41,8984.0,528.7263,530.2373,528.3983,530.2373,8984.0
2023-08-21 10:00:00,533.28,533.51,532.55,532.56,4706.0,530.1081,530.3367,529.3824,529.3923,4706.0
2023-08-21 10:05:00,532.36,534.64,532.11,534.17,3879.0,529.1935,531.46,528.945,530.9928,3879.0
2023-08-21 10:10:00,534.28,534.47,533.61,534.19,2252.0,531.1021,531.291,530.4361,531.0126,2252.0
2023-08-21 10:15:00,534.13,534.14,532.91,532.92,3517.0,530.953,530.9629,529.7403,529.7502,3517.0
2023-08-21 10:20:00,532.73,533.46,532.73,533.03,5112.0,529.5613,530.287,529.5613,529.8595,5112.0
2023-08-21 10:25:00,533.02,533.17,532.92,533.08,1592.0,529.8496,529.9987,529.7502,529.9093,1592.0
2023-08-21 10:30:00,532.83,532.86,532.37,532.64,2512.0,529.6607,529.6906,529.2035,529.4719,2512.0
2023-08-21 10:35:00,532.75,533.22,532.0,532.34,9668.0,529.5812,530.0484,528.8357,529.1737,9668.0
2023-08-21 10:40:00,532.46,532.95,532.02,532.95,5371.0,529.2929,529.78,528.8556,529.78,5371.0
2023-08-21 10:45:00,532.47,533.28,532.22,532.79,3835.0,529.3029,530.1081,529.0544,529.621,3835.0
2023-08-21 10:50:00,533.01,533.19,532.46,532.65,3365.0,529.8397,530.0186,529.2929,529.4818,3365.0
2023-08-21 10:55:00,532.67,532.74,531.7,532.61,4657.0,529.5017,529.5713,528.5375,529.442,4657.0
2023-08-21 11:00:00,532.43,532.68,532.43,532.48,600.0,529.2631,529.5116,529.2631,529.3128,600.0
2023-08-21 11:05:00,532.52,533.14,532.49,532.61,4163.0,529.3526,529.9689,529.3228,529.442,4163.0
2023-08-21 11:10:00,532.59,532.59,531.96,532.17,6205.0,529.4222,529.4222,528.7959,529.0047,6205.0
2023-08-21 11:15:00,532.16,532.16,531.27,531.49,4424.0,528.9947,528.9947,528.11,528.3287,4424.0
2023-08-21 11:20:00,531.41,531.77,530.35,530.47,3774.0,528.2492,528.607,527.1955,527.3148,3774.0
2023-08-21 11:25:00,530.47,531.12,530.38,530.89,5233.0,527.3148,527.9609,527.2253,527.7323,5233.0
2023-08-21 11:30:00,530.82,531.68,530.82,531.64,4903.0,527.6627,528.5176,527.6627,528.4778,4903.0
2023-08-21 11:35:00,531.84,531.84,531.19,531.22,7771.0,528.6766,528.6766,528.0305,528.0603,7771.0
2023-08-21 11:40:00,531.22,531.82,531.03,531.33,3959.0,528.0603,528.6567,527.8714,528.1697,3959.0
2023-08-21 11:45:00,531.3,531.5,530.85,530.85,4549.0,528.1398,528.3386,527.6925,527.6925,4549.0
2023-08-21 11:50:00,530.64,531.08,530.55,530.65,2601.0,527.4838,527.9211,527.3943,527.4937,2601.0
2023-08-21 11:55:00,530.79,531.9,530.73,531.82,3618.0,527.6329,528.7363,527.5732,528.6567,3618.0
2023-08-21 12:00:00,531.68,532.58,531.68,532.58,3879.0,528.5176,529.4122,528.5176,529.4122,3879.0
2023-08-21 12:05:00,532.51,532.51,531.99,532.4,890.0,529.3426,529.3426,528.8257,529.2333,890.0
2023-08-21 12:10:00,532.56,532.81,532.39,532.81,3836.0,529.3923,529.6409,529.2234,529.6409,3836.0
2023-08-21 12:15:00,533.13,533.13,532.56,532.96,2144.0,529.959,529.959,529.3923,529.79,2144.0
2023-08-21 12:20:00,532.9,533.06,532.69,532.77,1400.0,529.7303,529.8894,529.5216,529.6011,1400.0
2023-08-21 12:25:00,532.65,533.12,532.52,532.93,1581.0,529.4818,529.949,529.3526,529.7601,1581.0
2023-08-21 12:30:00,532.95,533.29,532.85,533.29,2100.0,529.78,530.118,529.6806,530.118,2100.0
2023-08-21 12:35:00,533.37,533.51,532.95,532.96,1882.0,530.1975,530.3367,529.78,529.79,1882.0
2023-08-21 12:40:00,533.17,533.37,532.96,533.02,1905.0,529.9987,530.1975,529.79,529.8496,1905.0
2023-08-21 12:45:00,532.83,533.43,532.83,532.86,1417.0,529.6607,530.2572,529.6607,529.6906,1417.0
2023-08-21 12:50:00,532.86,533.17,532.77,532.77,1000.0,529.6906,529.9987,529.6011,529.6011,1000.0
2023-08-21 12:55:00,532.75,533.17,532.65,533.0,1165.0,529.5812,529.9987,529.4818,529.8297,1165.0
2023-08-21 13:00:00,533.05,533.05,532.6,532.79,2434.0,529.8794,529.8794,529.4321,529.621,2434.0
2023-08-21 13:05:00,532.82,532.94,532.48,532.92,2038.0,529.6508,529.7701,529.3128,529.7502,2038.0
2023-08-21 13:10:00,532.99,532.99,532.8,532.82,2074.0,529.8198,529.8198,529.6309,529.6508,2074.0
2023-08-21 13:15:00,532.62,532.81,532.51,532.67,500.0,529.452,529.6409,529.3426,529.5017,500.0
2023-08-21 13:20:00,532.83,532.84,532.59,532.59,1423.0,529.6607,529.6707,529.4222,529.4222,1423.0
2023-08-21 13:25:00,532.84,533.4,532.84,533.11,1805.0,529.6707,530.2273,529.6707,529.9391,1805.0
2023-08-21 13:30:00,533.08,533.49,533.04,533.49,900.0,529.9093,530.3168,529.8695,530.3168,900.0
2023-08-21 13:35:00,533.31,533.7,533.31,533.7,1104.0,530.1379,530.5256,530.1379,530.5256,1104.0
2023-08-21 13:40:00,533.78,533.97,533.61,533.79,1986.0,530.6051,530.794,530.4361,530.615,1986.0
2023-08-21 13:45:00,534.0,534.32,533.81,533.81,1107.0,530.8238,531.1419,530.6349,530.6349,1107.0
2023-08-21 13:50:00,533.97,534.13,533.77,533.98,3230.0,530.794,530.953,530.5951,530.8039,3230.0
2023-08-21 13:55:00,533.88,534.0,533.36,533.36,2178.0,530.7045,530.8238,530.1876,530.1876,2178.0
2023-08-21 14:00:00,533.62,534.01,533.49,533.62,3106.0,530.446,530.8337,530.3168,530.446,3106.0
2023-08-21 14:05:00,533.61,534.01,533.53,533.99,1994.0,530.4361,530.8337,530.3566,530.8138,1994.0
2023-08-21 14:10:00,534.0,534.18,533.98,534.01,1302.0,530.8238,531.0027,530.8039,530.8337,1302.0
2023-08-21 14:15:00,534.06,534.06,533.27,533.38,3390.0,530.8834,530.8834,530.0981,530.2075,3390.0
2023-08-21 14:20:00,533.48,533.62,533.44,533.49,2600.0,530.3069,530.446,530.2671,530.3168,2600.0
2023-08-21 14:25:00,533.69,533.87,533.42,533.6,3103.0,530.5156,530.6946,530.2472,530.4262,3103.0
2023-08-21 14:30:00,533.61,533.61,532.79,532.8,2251.0,530.4361,530.4361,529.621,529.6309,2251.0
2023-08-21 14:35:00,532.76,533.29,532.5,532.5,4180.0,529.5912,530.118,529.3327,529.3327,4180.0
2023-08-21 14:40:00,532.39,532.67,531.87,532.05,8584.0,529.2234,529.5017,528.7064,528.8854,8584.0
2023-08-21 14:45:00,532.04,532.26,531.9,532.23,3020.0,528.8754,529.0941,528.7363,529.0643,3020.0
2023-08-21 14:50:00,532.08,532.56,531.97,532.11,6720.0,528.9152,529.3923,528.8059,528.945,6720.0
2023-08-21 14:55:00,532.23,532.66,531.99,532.5,5063.0,529.0643,529.4918,528.8257,529.3327,5063.0
2023-08-21 15:00:00,532.66,532.78,532.39,532.65,9144.0,529.4918,529.611,529.2234,529.4818,9144.0
2023-08-21 15:05:00,532.61,532.95,532.61,532.94,4913.0,529.442,529.78,529.442,529.7701,4913.0
2023-08-21 15:10:00,532.99,533.29,532.99,533.08,4591.0,529.8198,530.118,529.8198,529.9093,4591.0
2023-08-21 15:15:00,533.27,533.33,532.93,532.95,3274.0,530.0981,530.1578,529.7601,529.78,3274.0
2023-08-21 15:20:00,532.96,533.46,532.95,533.29,3531.0,529.79,530.287,529.78,530.118,3531.0
2023-08-21 15:25:00,533.39,533.41,533.08,533.41,2780.0,530.2174,530.2373,529.9093,530.2373,2780.0
2023-08-21 15:30:00,533.44,533.72,533.08,533.2,6002.0,530.2671,530.5454,529.9093,530.0285,6002.0
2023-08-21 15:35:00,533.32,533.53,533.07,533.3,6354.0,530.1478,530.3566,529.8993,530.1279,6354.0
2023-08-21 15:40:00,533.4,533.67,533.24,533.24,5217.0,530.2273,530.4957,530.0683,530.0683,5217.0
2023-08-21 15:45:00,533.11,533.3,532.33,532.54,15569.0,529.9391,530.1279,529.1637,529.3725,15569.0
2023-08-21 15:50:00,532.58,532.74,532.09,532.73,41845.0,529.4122,529.5713,528.9251,529.5613,41845.0
2023-08-21 15:55:00,532.58,532.99,532.0,532.42,29812.0,529.4122,529.8198,528.8357,529.2532,29812.0
2023-08-22 09:30:00,531.0,532.05,530.04,531.65,19347.0,527.8416,528.8854,526.8873,528.4878,19347.0
2023-08-22 09:35:00,531.26,532.8,531.26,532.16,1902.0,528.1001,529.6309,528.1001,528.9947,1902.0
2023-08-22 09:40:00,531.33,533.3,531.33,532.25,3067.0,528.1697,530.1279,528.1697,529.0842,3067.0
2023-08-22 09:45:00,532.55,532.56,530.63,531.07,1606.0,529.3824,529.3923,527.4738,527.9112,1606.0
2023-08-22 09:50:00,531.43,531.43,530.51,531.43,2389.0,528.2691,528.2691,527.3545,528.2691,2389.0
2023-08-22 09:55:00,531.18,531.36,530.2,530.21,3302.0,528.0206,528.1995,527.0464,527.0563,3302.0
2023-08-22 10:00:00,530.11,530.79,529.24,530.55,4310.0,526.9569,527.6329,526.0921,527.3943,4310.0
2023-08-22 10:05:00,530.85,531.66,530.38,531.06,2982.0,527.6925,528.4977,527.2253,527.9013,2982.0
2023-08-22 10:10:00,531.54,532.25,531.3,531.55,2450.0,528.3784,529.0842,528.1398,528.3884,2450.0
2023-08-22 10:15:00,531.87,532.5,531.7,532.26,4019.0,528.7064,529.3327,528.5375,529.0941,4019.0
2023-08-22 10:20:00,532.27,532.82,531.67,532.17,4829.0,529.1041,529.6508,528.5076,529.0047,4829.0
2023-08-22 10:25:00,532.68,532.68,531.52,531.64,2067.0,529.5116,529.5116,528.3585,528.4778,2067.0
2023-08-22 10:30:00,531.6,531.93,531.59,531.67,6885.0,528.4381,528.7661,528.4281,528.5076,6885.0
2023-08-22 10:35:00,531.67,532.12,531.66,531.99,2903.0,528.5076,528.955,528.4977,528.8257,2903.0
2023-08-22 10:40:00,532.06,532.06,531.39,531.98,2703.0,528.8953,528.8953,528.2293,528.8158,2703.0
2023-08-22 10:45:00,531.99,532.26,531.09,531.09,7667.0,528.8257,529.0941,527.9311,527.9311,7667.0
2023-08-22 10:50:00,531.13,531.34,530.91,531.18,2625.0,527.9709,528.1796,527.7522,528.0206,2625.0
2023-08-22 10:55:00,530.97,531.25,530.4,530.77,6941.0,527.8118,528.0901,527.2452,527.613,6941.0
2023-08-22 11:00:00,530.74,530.83,530.32,530.46,11368.0,527.5832,527.6726,527.1657,527.3048,11368.0
2023-08-22 11:05:00,530.17,530.34,530.02,530.32,1690.0,527.0166,527.1855,526.8675,527.1657,1690.0
2023-08-22 11:10:00,530.09,530.35,529.7,530.22,4988.0,526.937,527.1955,526.5494,527.0663,4988.0
2023-08-22 11:15:00,530.04,530.2,529.88,530.14,2663.0,526.8873,527.0464,526.7283,526.9867,2663.0
2023-08-22 11:20:00,530.17,530.32,529.87,530.12,3203.0,527.0166,527.1657,526.7183,526.9669,3203.0
2023-08-22 11:25:00,530.13,530.51,529.78,529.82,12887.0,526.9768,527.3545,526.6289,526.6686,12887.0
2023-08-22 11:30:00,530.0,530.39,529.89,529.9,6482.0,526.8476,527.2353,526.7382,526.7482,6482.0
2023-08-22 11:35:00,530.05,530.26,529.73,529.73,5306.0,526.8973,527.106,526.5792,526.5792,5306.0
2023-08-22 11:40:00,529.94,529.94,529.48,529.78,5450.0,526.7879,526.7879,526.3307,526.6289,5450.0
2023-08-22 11:45:00,529.71,529.96,529.6,529.75,1700.0,526.5593,526.8078,526.45,526.5991,1700.0
2023-08-22 11:50:00,529.6,529.83,529.45,529.64,3269.0,526.45,526.6786,526.3008,526.4897,3269.0
2023-08-22 11:55:00,529.76,529.79,529.34,529.39,3265.0,526.609,526.6388,526.1915,526.2412,3265.0
2023-08-22 12:00:00,529.26,529.35,528.72,528.84,4454.0,526.112,526.2014,525.5752,525.6945,4454.0
2023-08-22 12:05:00,528.84,528.87,528.5,528.5,4344.0,525.6945,525.7243,525.3565,525.3565,4344.0
2023-08-22 12:10:00,528.7,528.74,528.33,528.33,1400.0,525.5553,525.5951,525.1875,525.1875,1400.0
2023-08-22 12:15:00,528.34,528.34,527.56,527.96,5680.0,525.1974,525.1974,524.4221,524.8197,5680.0
2023-08-22 12:20:00,528.01,528.42,527.64,528.08,7083.0,524.8694,525.277,524.5016,524.939,7083.0
2023-08-22 12:25:00,528.1,528.86,527.99,528.48,2770.0,524.9589,525.7144,524.8495,525.3366,2770.0
2023-08-22 12:30:00,528.54,528.54,528.21,528.37,2120.0,525.3963,525.3963,525.0682,525.2273,2120.0
2023-08-22 12:35:00,528.29,529.0,528.29,529.0,1400.0,525.1477,525.8535,525.1477,525.8535,1400.0
2023-08-22 12:40:00,528.9,529.34,528.9,529.14,10108.0,525.7541,526.1915,525.7541,525.9927,10108.0
2023-08-22 12:45:00,529.34,529.43,529.09,529.29,1895.0,526.1915,526.281,525.943,526.1418,1895.0
2023-08-22 12:50:00,529.07,529.23,528.77,528.77,2179.0,525.9231,526.0822,525.6249,525.6249,2179.0
2023-08-22 12:55:00,528.63,528.63,527.8,528.02,1501.0,525.4857,525.4857,524.6607,524.8793,1501.0
2023-08-22 13:00:00,528.15,528.19,526.95,526.95,1865.0,525.0086,525.0483,523.8157,523.8157,1865.0
2023-08-22 13:05:00,527.11,527.33,527.01,527.18,1649.0,523.9748,524.1935,523.8754,524.0443,1649.0
2023-08-22 13:10:00,526.96,527.12,526.35,526.48,5500.0,523.8257,523.9847,523.2193,523.3485,5500.0
2023-08-22 13:15:00,526.66,527.1,526.5,527.1,6939.0,523.5274,523.9648,523.3684,523.9648,6939.0
2023-08-22 13:20:00,527.11,527.3,526.97,527.11,2489.0,523.9748,524.1636,523.8356,523.9748,2489.0
2023-08-22 13:25:00,527.11,527.56,527.1,527.56,1877.0,523.9748,524.4221,523.9648,524.4221,1877.0
2023-08-22 13:30:00,527.58,527.9,527.4,527.83,1693.0,524.442,524.7601,524.263,524.6905,1693.0
2023-08-22 13:35:00,527.95,527.99,527.63,527.65,1254.0,524.8098,524.8495,524.4917,524.5115,1254.0
2023-08-22 13:40:00,527.5,527.58,527.09,527.1,1107.0,524.3624,524.442,523.9549,523.9648,1107.0
2023-08-22 13:45:00,526.93,527.48,526.93,527.48,200.0,523.7958,524.3426,523.7958,524.3426,200.0
2023-08-22 13:50:00,527.22,527.55,527.21,527.55,873.0,524.0841,524.4121,524.0742,524.4121,873.0
2023-08-22 13:55:00,527.43,527.49,527.24,527.4,2621.0,524.2929,524.3525,524.104,524.263,2621.0
2023-08-22 14:00:00,527.37,527.72,527.22,527.63,2694.0,524.2332,524.5811,524.0841,524.4917,2694.0
2023-08-22 14:05:00,527.66,527.73,527.61,527.73,500.0,524.5215,524.5911,524.4718,524.5911,500.0
2023-08-22 14:10:00,527.87,527.87,527.32,527.54,1871.0,524.7302,524.7302,524.1835,524.4022,1871.0
2023-08-22 14:15:00,527.5,527.5,527.3,527.3,577.0,524.3624,524.3624,524.1636,524.1636,577.0
2023-08-22 14:20:00,527.2,527.65,527.11,527.65,2104.0,524.0642,524.5115,523.9748,524.5115,2104.0
2023-08-22 14:25:00,527.7,528.32,527.69,528.32,906.0,524.5613,525.1776,524.5513,525.1776,906.0
2023-08-22 14:30:00,528.51,528.82,528.3,528.82,1573.0,525.3664,525.6746,525.1577,525.6746,1573.0
2023-08-22 14:35:00,528.59,528.95,528.54,528.58,4471.0,525.446,525.8038,525.3963,525.436,4471.0
2023-08-22 14:40:00,528.55,529.06,528.22,528.25,10004.0,525.4062,525.9132,525.0782,525.108,10004.0
2023-08-22 14:45:00,528.27,528.39,527.52,527.7,9566.0,525.1279,525.2471,524.3823,524.5613,9566.0
2023-08-22 14:50:00,527.73,527.95,527.61,527.79,5209.0,524.5911,524.8098,524.4718,524.6507,5209.0
2023-08-22 14:55:00,527.69,529.18,527.66,529.18,11656.0,524.5513,526.0324,524.5215,526.0324,11656.0
2023-08-22 15:00:00,529.34,529.37,529.04,529.23,2360.0,526.1915,526.2213,525.8933,526.0822,2360.0
2023-08-22 15:05:00,529.39,529.97,529.34,529.89,1474.0,526.2412,526.8178,526.1915,526.7382,1474.0
2023-08-22 15:10:00,529.76,530.22,529.72,530.0,2168.0,526.609,527.0663,526.5692,526.8476,2168.0
2023-08-22 15:15:00,530.2,530.32,529.54,529.55,3219.0,527.0464,527.1657,526.3903,526.4002,3219.0
2023-08-22 15:20:00,529.6,529.71,529.3,529.43,3255.0,526.45,526.5593,526.1517,526.281,3255.0
2023-08-22 15:25:00,529.24,529.38,528.58,528.98,4565.0,526.0921,526.2313,525.436,525.8336,4565.0
2023-08-22 15:30:00,528.95,529.17,528.78,529.08,8211.0,525.8038,526.0225,525.6348,525.933,8211.0
2023-08-22 15:35:00,529.02,529.03,528.37,528.47,8284.0,525.8734,525.8833,525.2273,525.3267,8284.0
2023-08-22 15:40:00,528.37,528.73,528.26,528.41,10809.0,525.2273,525.5851,525.1179,525.267,10809.0
2023-08-22 15:45:00,528.31,528.36,527.55,528.06,17180.0,525.1676,525.2173,524.4121,524.9191,17180.0
2023-08-22 15:50:00,527.91,528.14,527.33,527.65,22249.0,524.77,524.9986,524.1935,524.5115,22249.0
2023-08-22 15:55:00,527.77,528.15,526.78,527.11,65769.0,524.6308,525.0086,523.6467,523.9748,65769.0
2023-08-23 09:30:00,541.31,546.49,541.31,546.49,74290.0,538.0903,543.2395,538.0903,543.2395,74290.0
2023-08-23 09:35:00,546.46,547.65,544.66,544.66,34884.0,543.2097,544.3926,541.4204,541.4204,34884.0
2023-08-23 09:40:00,544.73,544.94,542.99,543.23,19887.0,541.49,541.6987,539.7603,539.9989,19887.0
2023-08-23 09:45:00,543.57,543.69,539.54,539.65,20464.0,540.3369,540.4561,536.3308,536.4402,20464.0
2023-08-23 09:50:00,539.65,541.4,538.18,540.43,31917.0,536.4402,538.1798,534.9789,537.2155,31917.0
2023-08-23 09:55:00,540.42,541.11,539.38,539.43,8824.0,537.2056,537.8915,536.1718,536.2215,8824.0
2023-08-23 10:00:00,540.18,541.51,539.21,541.45,11113.0,536.967,538.2891,536.0028,538.2295,11113.0
2023-08-23 10:05:00,541.56,541.92,540.19,540.64,7650.0,538.3388,538.6967,536.977,537.4243,7650.0
2023-08-23 10:10:00,540.64,540.78,539.57,540.32,15500.0,537.4243,537.5635,536.3606,537.1062,15500.0
2023-08-23 10:15:00,540.38,541.68,540.37,541.2,9256.0,537.1658,538.4581,537.1559,537.981,9256.0
2023-08-23 10:20:00,540.97,541.15,540.12,541.11,7995.0,537.7523,537.9313,536.9074,537.8915,7995.0
2023-08-23 10:25:00,541.36,541.5,540.54,540.6,3851.0,538.14,538.2792,537.3249,537.3845,3851.0
2023-08-23 10:30:00,540.62,541.34,540.3,540.85,8172.0,537.4044,538.1201,537.0863,537.633,8172.0
2023-08-23 10:35:00,540.55,540.71,539.73,540.41,5508.0,537.3348,537.4939,536.5197,537.1957,5508.0
2023-08-23 10:40:00,540.15,540.73,540.1,540.32,5385.0,536.9372,537.5137,536.8875,537.1062,5385.0
2023-08-23 10:45:00,540.32,541.51,540.31,541.01,3769.0,537.1062,538.2891,537.0962,537.7921,3769.0
2023-08-23 10:50:00,540.99,541.51,540.45,540.85,4814.0,537.7722,538.2891,537.2354,537.633,4814.0
2023-08-23 10:55:00,541.24,541.88,541.19,541.75,4236.0,538.0207,538.6569,537.971,538.5277,4236.0
2023-08-23 11:00:00,541.79,541.92,541.08,541.08,4775.0,538.5674,538.6967,537.8617,537.8617,4775.0
2023-08-23 11:05:00,541.23,542.42,541.23,542.38,4938.0,538.0108,539.1937,538.0108,539.1539,4938.0
2023-08-23 11:10:00,542.14,542.7,541.49,541.83,5974.0,538.9154,539.472,538.2692,538.6072,5974.0
2023-08-23 11:15:00,541.83,542.44,541.52,542.19,5242.0,538.6072,539.2136,538.2991,538.9651,5242.0
2023-08-23 11:20:00,542.14,542.96,542.12,542.16,4376.0,538.9154,539.7305,538.8955,538.9352,4376.0
2023-08-23 11:25:00,542.14,543.26,542.12,543.06,2142.0,538.9154,540.0287,538.8955,539.8299,2142.0
2023-08-23 11:30:00,542.9,543.25,542.12,542.12,10821.0,539.6708,540.0188,538.8955,538.8955,10821.0
2023-08-23 11:35:00,542.18,542.34,540.94,541.6,2347.0,538.9551,539.1142,537.7225,538.3786,2347.0
2023-08-23 11:40:00,541.43,542.2,541.43,541.65,6545.0,538.2096,538.975,538.2096,538.4283,6545.0
2023-08-23 11:45:00,541.72,542.33,541.7,541.81,4675.0,538.4979,539.1042,538.478,538.5873,4675.0
2023-08-23 11:50:00,541.66,542.3,541.65,542.06,2270.0,538.4382,539.0744,538.4283,538.8358,2270.0
2023-08-23 11:55:00,541.76,542.04,541.65,542.03,930.0,538.5376,538.816,538.4283,538.806,930.0
2023-08-23 12:00:00,541.97,542.28,541.75,542.26,3498.0,538.7464,539.0545,538.5277,539.0346,3498.0
2023-08-23 12:05:00,542.35,542.89,542.19,542.56,3525.0,539.1241,539.6609,538.9651,539.3329,3525.0
2023-08-23 12:10:00,542.48,543.71,542.47,543.55,3518.0,539.2533,540.476,539.2434,540.317,3518.0
2023-08-23 12:15:00,543.32,543.48,543.0,543.0,2661.0,540.0883,540.2474,539.7702,539.7702,2661.0
2023-08-23 12:20:00,543.06,543.68,542.94,543.13,5850.0,539.8299,540.4462,539.7106,539.8995,5850.0
2023-08-23 12:25:00,543.13,543.65,542.88,543.33,7081.0,539.8995,540.4164,539.651,540.0983,7081.0
2023-08-23 12:30:00,543.33,543.48,542.9,542.94,2034.0,540.0983,540.2474,539.6708,539.7106,2034.0
2023-08-23 12:35:00,542.94,543.32,542.81,542.81,3263.0,539.7106,540.0883,539.5814,539.5814,3263.0
2023-08-23 12:40:00,542.99,543.36,542.71,543.26,4260.0,539.7603,540.1281,539.482,540.0287,4260.0
2023-08-23 12:45:00,543.27,543.64,543.27,543.32,4067.0,540.0386,540.4064,540.0386,540.0883,4067.0
2023-08-23 12:50:00,543.26,543.66,542.86,542.86,3966.0,540.0287,540.4263,539.6311,539.6311,3966.0
2023-08-23 12:55:00,543.21,543.41,543.03,543.26,6507.0,539.979,540.1778,539.8001,540.0287,6507.0
2023-08-23 13:00:00,543.25,543.83,543.16,543.83,3810.0,540.0188,540.5953,539.9293,540.5953,3810.0
2023-08-23 13:05:00,543.81,543.99,543.6,543.99,6188.0,540.5754,540.7544,540.3667,540.7544,6188.0
2023-08-23 13:10:00,544.04,544.22,543.92,544.05,4660.0,540.8041,540.983,540.6848,540.814,4660.0
2023-08-23 13:15:00,543.98,544.9,543.98,544.68,6533.0,540.7444,541.6589,540.7444,541.4403,6533.0
2023-08-23 13:20:00,544.68,544.97,544.59,544.97,2191.0,541.4403,541.7285,541.3508,541.7285,2191.0
2023-08-23 13:25:00,544.9,545.19,544.8,544.86,4826.0,541.6589,541.9472,541.5595,541.6192,4826.0
2023-08-23 13:30:00,544.96,545.74,544.95,545.62,2471.0,541.7186,542.494,541.7086,542.3747,2471.0
2023-08-23 13:35:00,545.48,545.5,545.0,545.17,3373.0,542.2355,542.2554,541.7584,541.9273,3373.0
2023-08-23 13:40:00,545.21,545.54,544.9,545.09,3500.0,541.9671,542.2951,541.6589,541.8478,3500.0
2023-08-23 13:45:00,545.01,545.45,544.81,545.45,3964.0,541.7683,542.2057,541.5695,542.2057,3964.0
2023-08-23 13:50:00,545.54,545.67,544.57,544.99,10243.0,542.2951,542.4244,541.3309,541.7484,10243.0
2023-08-23 13:55:00,544.97,545.16,544.62,544.99,3654.0,541.7285,541.9174,541.3806,541.7484,3654.0
2023-08-23 14:00:00,544.94,545.06,544.75,544.9,4629.0,541.6987,541.818,541.5098,541.6589,4629.0
2023-08-23 14:05:00,544.9,545.01,544.56,544.56,6202.0,541.6589,541.7683,541.321,541.321,6202.0
2023-08-23 14:10:00,544.73,544.92,544.47,544.81,4529.0,541.49,541.6788,541.2315,541.5695,4529.0
2023-08-23 14:15:00,544.89,545.14,544.87,544.95,2800.0,541.649,541.8975,541.6291,541.7086,2800.0
2023-08-23 14:20:00,544.97,545.29,544.68,545.29,3635.0,541.7285,542.0466,541.4403,542.0466,3635.0
2023-08-23 14:25:00,545.45,545.53,545.11,545.4,4290.0,542.2057,542.2852,541.8677,542.156,4290.0
2023-08-23 14:30:00,545.4,545.4,544.98,545.31,6112.0,542.156,542.156,541.7385,542.0665,6112.0
2023-08-23 14:35:00,545.19,545.31,544.84,545.23,5368.0,541.9472,542.0665,541.5993,541.987,5368.0
2023-08-23 14:40:00,545.29,545.36,545.07,545.09,2519.0,542.0466,542.1162,541.8279,541.8478,2519.0
2023-08-23 14:45:00,545.09,545.61,545.09,545.29,3247.0,541.8478,542.3647,541.8478,542.0466,3247.0
2023-08-23 14:50:00,545.1,545.36,545.1,545.17,2151.0,541.8578,542.1162,541.8578,541.9273,2151.0
2023-08-23 14:55:00,545.14,545.26,545.12,545.19,1800.0,541.8975,542.0168,541.8776,541.9472,1800.0
2023-08-23 15:00:00,545.29,545.45,544.98,545.14,3684.0,542.0466,542.2057,541.7385,541.8975,3684.0
2023-08-23 15:05:00,545.12,545.59,545.11,545.31,2062.0,541.8776,542.3448,541.8677,542.0665,2062.0
2023-08-23 15:10:00,545.21,545.38,545.05,545.2,3046.0,541.9671,542.1361,541.8081,541.9572,3046.0
2023-08-23 15:15:00,545.32,545.51,545.15,545.15,3064.0,542.0764,542.2653,541.9075,541.9075,3064.0
2023-08-23 15:20:00,545.12,545.26,544.83,545.17,4570.0,541.8776,542.0168,541.5894,541.9273,4570.0
2023-08-23 15:25:00,545.17,545.69,545.15,545.69,7445.0,541.9273,542.4442,541.9075,542.4442,7445.0
2023-08-23 15:30:00,545.64,545.76,544.98,544.98,5751.0,542.3945,542.5138,541.7385,541.7385,5751.0
2023-08-23 15:35:00,545.11,545.35,544.89,545.09,9712.0,541.8677,542.1063,541.649,541.8478,9712.0
2023-08-23 15:40:00,545.14,545.28,544.68,544.8,18364.0,541.8975,542.0367,541.4403,541.5595,18364.0
2023-08-23 15:45:00,544.82,545.42,544.69,545.29,20336.0,541.5794,542.1759,541.4502,542.0466,20336.0
2023-08-23 15:50:00,545.22,545.22,544.47,545.0,37035.0,541.977,541.977,541.2315,541.7584,37035.0
2023-08-23 15:55:00,545.07,545.33,544.55,545.33,84144.0,541.8279,542.0864,541.311,542.0864,84144.0
2023-08-24 09:30:00,545.2,547.0,544.12,546.64,40837.0,541.9572,543.7465,540.8836,543.3886,40837.0
2023-08-24 09:35:00,546.42,548.47,546.42,548.47,8008.0,543.1699,545.2077,543.1699,545.2077,8008.0
2023-08-24 09:40:00,548.44,548.44,546.66,547.18,13251.0,545.1779,545.1779,543.4085,543.9254,13251.0
2023-08-24 09:45:00,547.34,547.59,546.63,546.67,8334.0,544.0844,544.3329,543.3787,543.4184,8334.0
2023-08-24 09:50:00,546.7,548.36,546.65,548.35,7156.0,543.4482,545.0984,543.3985,545.0884,7156.0
2023-08-24 09:55:00,548.11,549.53,547.95,549.33,10401.0,544.8499,546.2614,544.6908,546.0626,10401.0
2023-08-24 10:00:00,549.33,549.62,548.42,548.42,6422.0,546.0626,546.3509,545.158,545.158,6422.0
2023-08-24 10:05:00,548.28,548.28,546.67,546.67,4491.0,545.0188,545.0188,543.4184,543.4184,4491.0
2023-08-24 10:10:00,546.08,546.08,544.95,544.99,6411.0,542.8319,542.8319,541.7086,541.7484,6411.0
2023-08-24 10:15:00,544.99,545.3,543.56,543.88,13371.0,541.7484,542.0566,540.3269,540.645,13371.0
2023-08-24 10:20:00,543.72,543.96,542.98,543.3,7174.0,540.486,540.7245,539.7504,540.0685,7174.0
2023-08-24 10:25:00,543.31,543.86,542.89,543.75,8811.0,540.0784,540.6251,539.6609,540.5158,8811.0
2023-08-24 10:30:00,543.48,543.48,542.78,543.22,6601.0,540.2474,540.2474,539.5516,539.9889,6601.0
2023-08-24 10:35:00,543.2,544.11,542.74,544.11,7544.0,539.9691,540.8736,539.5118,540.8736,7544.0
2023-08-24 10:40:00,544.04,544.04,542.85,543.2,4344.0,540.8041,540.8041,539.6211,539.9691,4344.0
2023-08-24 10:45:00,543.16,543.77,542.95,543.75,6092.0,539.9293,540.5357,539.7205,540.5158,6092.0
2023-08-24 10:50:00,543.73,543.92,543.21,543.38,4636.0,540.4959,540.6848,539.979,540.148,4636.0
2023-08-24 10:55:00,543.35,543.93,543.34,543.44,4479.0,540.1182,540.6947,540.1082,540.2076,4479.0
2023-08-24 11:00:00,543.3,543.47,542.68,543.14,8689.0,540.0685,540.2375,539.4522,539.9094,8689.0
2023-08-24 11:05:00,543.37,543.87,543.14,543.46,5746.0,540.138,540.6351,539.9094,540.2275,5746.0
2023-08-24 11:10:00,543.59,544.36,543.44,544.15,4274.0,540.3567,541.1222,540.2076,540.9134,4274.0
2023-08-24 11:15:00,544.18,544.18,543.3,543.71,5242.0,540.9432,540.9432,540.0685,540.476,5242.0
2023-08-24 11:20:00,543.74,544.05,543.54,543.77,3499.0,540.5058,540.814,540.307,540.5357,3499.0
2023-08-24 11:25:00,543.6,544.04,543.24,543.84,6607.0,540.3667,540.8041,540.0088,540.6053,6607.0
2023-08-24 11:30:00,543.88,544.02,543.59,543.62,5248.0,540.645,540.7842,540.3567,540.3866,5248.0
2023-08-24 11:35:00,543.6,544.49,543.39,544.49,11604.0,540.3667,541.2514,540.1579,541.2514,11604.0
2023-08-24 11:40:00,544.43,544.7,543.89,544.68,4570.0,541.1917,541.4601,540.655,541.4403,4570.0
2023-08-24 11:45:00,544.5,544.51,544.05,544.38,4583.0,541.2613,541.2713,540.814,541.142,4583.0
2023-08-24 11:50:00,544.4,544.61,544.09,544.55,12110.0,541.1619,541.3707,540.8538,541.311,12110.0
2023-08-24 11:55:00,544.55,544.68,542.55,542.55,7352.0,541.311,541.4403,539.3229,539.3229,7352.0
2023-08-24 12:00:00,542.56,543.22,542.55,543.11,5100.0,539.3329,539.9889,539.3229,539.8796,5100.0
2023-08-24 12:05:00,543.23,543.65,543.11,543.63,2825.0,539.9989,540.4164,539.8796,540.3965,2825.0
2023-08-24 12:10:00,543.21,543.35,542.87,543.35,3749.0,539.979,540.1182,539.641,540.1182,3749.0
2023-08-24 12:15:00,543.44,543.67,543.21,543.47,4177.0,540.2076,540.4363,539.979,540.2375,4177.0
2023-08-24 12:20:00,543.54,543.79,543.37,543.63,3133.0,540.307,540.5555,540.138,540.3965,3133.0
2023-08-24 12:25:00,543.79,543.81,543.27,543.3,3308.0,540.5555,540.5754,540.0386,540.0685,3308.0
2023-08-24 12:30:00,543.21,543.47,543.15,543.28,4332.0,539.979,540.2375,539.9194,540.0486,4332.0
2023-08-24 12:35:00,543.35,543.48,542.2,542.22,9290.0,540.1182,540.2474,538.975,538.9949,9290.0
2023-08-24 12:40:00,542.38,543.09,542.35,542.52,4190.0,539.1539,539.8597,539.1241,539.2931,4190.0
2023-08-24 12:45:00,542.51,543.02,542.2,542.9,2780.0,539.2832,539.7901,538.975,539.6708,2780.0
2023-08-24 12:50:00,543.03,543.07,542.77,542.84,2503.0,539.8001,539.8398,539.5416,539.6112,2503.0
2023-08-24 12:55:00,542.88,543.26,542.86,543.07,4244.0,539.651,540.0287,539.6311,539.8398,4244.0
2023-08-24 13:00:00,543.19,543.19,542.73,542.91,7298.0,539.9591,539.9591,539.5019,539.6808,7298.0
2023-08-24 13:05:00,542.73,542.98,542.55,542.69,7067.0,539.5019,539.7504,539.3229,539.4621,7067.0
2023-08-24 13:10:00,542.77,542.97,542.34,542.34,3949.0,539.5416,539.7404,539.1142,539.1142,3949.0
2023-08-24 13:15:00,542.34,542.53,541.55,541.75,6440.0,539.1142,539.303,538.3289,538.5277,6440.0
2023-08-24 13:20:00,541.85,541.88,541.47,541.62,6550.0,538.6271,538.6569,538.2493,538.3985,6550.0
2023-08-24 13:25:00,541.55,542.13,541.54,542.13,3442.0,538.3289,538.9054,538.3189,538.9054,3442.0
2023-08-24 13:30:00,542.25,542.41,542.01,542.07,4249.0,539.0247,539.1838,538.7861,538.8458,4249.0
2023-08-24 13:35:00,542.06,542.21,541.94,541.94,1650.0,538.8358,538.9849,538.7166,538.7166,1650.0
2023-08-24 13:40:00,542.15,542.56,542.01,542.15,5420.0,538.9253,539.3329,538.7861,538.9253,5420.0
2023-08-24 13:45:00,542.15,542.48,542.15,542.47,2682.0,538.9253,539.2533,538.9253,539.2434,2682.0
2023-08-24 13:50:00,542.36,542.41,541.93,541.93,3841.0,539.1341,539.1838,538.7066,538.7066,3841.0
2023-08-24 13:55:00,542.05,542.18,541.57,541.8,4169.0,538.8259,538.9551,538.3488,538.5774,4169.0
2023-08-24 14:00:00,541.88,542.08,541.61,541.78,4271.0,538.6569,538.8557,538.3885,538.5575,4271.0
2023-08-24 14:05:00,541.74,542.12,541.59,542.01,2954.0,538.5177,538.8955,538.3686,538.7861,2954.0
2023-08-24 14:10:00,542.16,542.55,541.96,542.45,5075.0,538.9352,539.3229,538.7364,539.2235,5075.0
2023-08-24 14:15:00,542.45,542.46,541.84,542.08,3630.0,539.2235,539.2335,538.6171,538.8557,3630.0
2023-08-24 14:20:00,542.07,542.34,541.88,542.3,5591.0,538.8458,539.1142,538.6569,539.0744,5591.0
2023-08-24 14:25:00,542.32,542.5,542.24,542.42,3297.0,539.0943,539.2732,539.0148,539.1937,3297.0
2023-08-24 14:30:00,542.42,542.59,542.08,542.35,4585.0,539.1937,539.3627,538.8557,539.1241,4585.0
2023-08-24 14:35:00,542.27,542.39,541.94,541.94,1797.0,539.0446,539.1639,538.7166,538.7166,1797.0
2023-08-24 14:40:00,541.94,542.17,541.75,541.75,10458.0,538.7166,538.9452,538.5277,538.5277,10458.0
2023-08-24 14:45:00,541.83,542.01,541.53,541.85,8529.0,538.6072,538.7861,538.309,538.6271,8529.0
2023-08-24 14:50:00,542.02,542.09,541.78,542.05,5620.0,538.7961,538.8657,538.5575,538.8259,5620.0
2023-08-24 14:55:00,542.12,542.28,542.08,542.13,7236.0,538.8955,539.0545,538.8557,538.9054,7236.0
2023-08-24 15:00:00,542.13,542.22,541.85,541.91,5767.0,538.9054,538.9949,538.6271,538.6867,5767.0
2023-08-24 15:05:00,541.95,542.28,541.77,542.06,5106.0,538.7265,539.0545,538.5476,538.8358,5106.0
2023-08-24 15:10:00,542.0,542.5,542.0,542.27,5889.0,538.7762,539.2732,538.7762,539.0446,5889.0
2023-08-24 15:15:00,542.37,542.92,542.34,542.74,7018.0,539.144,539.6907,539.1142,539.5118,7018.0
2023-08-24 15:20:00,542.76,543.03,541.83,541.83,7477.0,539.5317,539.8001,538.6072,538.6072,7477.0
2023-08-24 15:25:00,541.82,542.16,541.71,541.71,13355.0,538.5973,538.9352,538.4879,538.4879,13355.0
2023-08-24 15:30:00,541.82,541.93,541.51,541.83,11526.0,538.5973,538.7066,538.2891,538.6072,11526.0
2023-08-24 15:35:00,541.7,541.8,540.77,540.93,16075.0,538.478,538.5774,537.5535,537.7126,16075.0
2023-08-24 15:40:00,541.04,541.04,539.91,540.0,12305.0,537.8219,537.8219,536.6986,536.7881,12305.0
2023-08-24 15:45:00,540.0,540.0,538.92,539.0,19468.0,536.7881,536.7881,535.7145,535.794,19468.0
2023-08-24 15:50:00,539.07,539.25,538.42,538.73,42108.0,535.8636,536.0426,535.2175,535.5256,42108.0
2023-08-24 15:55:00,538.93,539.21,537.92,538.0,70247.0,535.7245,536.0028,534.7205,534.8,70247.0
2023-08-25 09:30:00,538.79,543.72,538.79,543.02,16065.0,535.5853,540.486,535.5853,539.7901,16065.0
2023-08-25 09:35:00,542.07,543.59,541.08,541.41,6894.0,538.8458,540.3567,537.8617,538.1897,6894.0
2023-08-25 09:40:00,541.02,541.31,538.27,539.4,2682.0,537.802,538.0903,535.0684,536.1917,2682.0
2023-08-25 09:45:00,539.92,539.92,539.31,539.31,550.0,536.7086,536.7086,536.1022,536.1022,550.0
2023-08-25 09:50:00,538.44,539.78,538.44,539.78,1407.0,535.2374,536.5694,535.2374,536.5694,1407.0
2023-08-25 09:55:00,540.66,540.8,539.87,540.47,2752.0,537.4442,537.5833,536.6589,537.2553,2752.0
2023-08-25 10:00:00,540.72,541.27,540.2,540.79,3557.0,537.5038,538.0505,536.9869,537.5734,3557.0
2023-08-25 10:05:00,540.68,540.68,539.21,539.93,3328.0,537.464,537.464,536.0028,536.7185,3328.0
2023-08-25 10:10:00,539.92,540.61,539.92,540.32,1919.0,536.7086,537.3945,536.7086,537.1062,1919.0
2023-08-25 10:15:00,540.32,541.15,539.38,539.38,1000.0,537.1062,537.9313,536.1718,536.1718,1000.0
2023-08-25 10:20:00,539.09,539.09,538.02,538.04,2113.0,535.8835,535.8835,534.8199,534.8398,2113.0
2023-08-25 10:25:00,537.99,538.93,537.98,538.24,2471.0,534.79,535.7245,534.7801,535.0386,2471.0
2023-08-25 10:30:00,538.0,538.53,537.82,538.02,2856.0,534.8,535.3268,534.6211,534.8199,2856.0
2023-08-25 10:35:00,538.12,539.47,538.1,539.24,4047.0,534.9193,536.2612,534.8994,536.0326,4047.0
2023-08-25 10:40:00,539.17,539.53,538.25,538.25,1253.0,535.963,536.3209,535.0485,535.0485,1253.0
2023-08-25 10:45:00,538.41,538.41,537.28,537.55,2350.0,535.2075,535.2075,534.0843,534.3527,2350.0
2023-08-25 10:50:00,537.41,537.5,536.56,536.58,4165.0,534.2135,534.303,533.3686,533.3884,4165.0
2023-08-25 10:55:00,536.76,537.27,536.75,536.75,2526.0,533.5674,534.0743,533.5574,533.5574,2526.0
2023-08-25 11:00:00,537.09,537.09,535.96,536.31,2802.0,533.8954,533.8954,532.7721,533.12,2802.0
2023-08-25 11:05:00,536.7,538.11,536.7,537.87,3503.0,533.5077,534.9093,533.5077,534.6708,3503.0
2023-08-25 11:10:00,538.09,539.04,538.09,538.12,2880.0,534.8895,535.8338,534.8895,534.9193,2880.0
2023-08-25 11:15:00,538.22,538.23,537.23,537.86,4194.0,535.0187,535.0286,534.0346,534.6608,4194.0
2023-08-25 11:20:00,537.86,538.88,537.85,538.46,2618.0,534.6608,535.6748,534.6509,535.2573,2618.0
2023-08-25 11:25:00,538.8,540.94,538.79,540.64,2976.0,535.5952,537.7225,535.5853,537.4243,2976.0
2023-08-25 11:30:00,540.4,540.84,540.07,540.07,1350.0,537.1857,537.6231,536.8577,536.8577,1350.0
2023-08-25 11:35:00,540.24,541.5,540.24,541.5,2314.0,537.0267,538.2792,537.0267,538.2792,2314.0
2023-08-25 11:40:00,541.37,541.37,540.81,541.08,2700.0,538.1499,538.1499,537.5933,537.8617,2700.0
2023-08-25 11:45:00,541.29,541.29,540.62,540.86,3320.0,538.0704,538.0704,537.4044,537.643,3320.0
2023-08-25 11:50:00,540.92,541.55,540.72,540.98,4654.0,537.7026,538.3289,537.5038,537.7623,4654.0
2023-08-25 11:55:00,540.76,541.37,540.36,540.36,3202.0,537.5436,538.1499,537.146,537.146,3202.0
2023-08-25 12:00:00,541.16,541.66,541.16,541.41,930.0,537.9412,538.4382,537.9412,538.1897,930.0
2023-08-25 12:05:00,540.91,541.21,540.63,541.21,1850.0,537.6927,537.9909,537.4143,537.9909,1850.0
2023-08-25 12:10:00,540.95,541.45,540.89,541.41,3527.0,537.7324,538.2295,537.6728,538.1897,3527.0
2023-08-25 12:15:00,541.45,541.83,541.14,541.18,2550.0,538.2295,538.6072,537.9213,537.9611,2550.0
2023-08-25 12:20:00,541.17,542.11,541.01,542.07,4591.0,537.9511,538.8855,537.7921,538.8458,4591.0
2023-08-25 12:25:00,542.0,542.12,541.51,541.58,2941.0,538.7762,538.8955,538.2891,538.3587,2941.0
2023-08-25 12:30:00,541.9,541.93,541.64,541.93,652.0,538.6768,538.7066,538.4183,538.7066,652.0
2023-08-25 12:35:00,541.36,541.84,540.79,541.84,2874.0,538.14,538.6171,537.5734,538.6171,2874.0
2023-08-25 12:40:00,541.84,541.84,541.49,541.49,325.0,538.6171,538.6171,538.2692,538.2692,325.0
2023-08-25 12:45:00,541.51,541.95,541.44,541.91,2190.0,538.2891,538.7265,538.2195,538.6867,2190.0
2023-08-25 12:50:00,541.93,541.93,541.36,541.36,787.0,538.7066,538.7066,538.14,538.14,787.0
2023-08-25 12:55:00,541.05,541.89,541.04,541.57,1700.0,537.8318,538.6669,537.8219,538.3488,1700.0
2023-08-25 13:00:00,541.86,542.56,541.85,542.31,1307.0,538.637,539.3329,538.6271,539.0844,1307.0
2023-08-25 13:05:00,542.43,542.71,542.21,542.71,1910.0,539.2036,539.482,538.9849,539.482,1910.0
2023-08-25 13:10:00,542.27,542.5,542.16,542.39,1532.0,539.0446,539.2732,538.9352,539.1639,1532.0
2023-08-25 13:15:00,541.91,541.91,541.52,541.67,1702.0,538.6867,538.6867,538.2991,538.4482,1702.0
2023-08-25 13:20:00,541.75,541.75,541.25,541.47,1597.0,538.5277,538.5277,538.0307,538.2493,1597.0
2023-08-25 13:25:00,541.44,541.71,541.43,541.71,1119.0,538.2195,538.4879,538.2096,538.4879,1119.0
2023-08-25 13:30:00,541.69,541.79,541.16,541.38,1471.0,538.468,538.5674,537.9412,538.1599,1471.0
2023-08-25 13:35:00,541.42,541.57,541.24,541.24,1544.0,538.1996,538.3488,538.0207,538.0207,1544.0
2023-08-25 13:40:00,541.24,541.62,541.24,541.47,2421.0,538.0207,538.3985,538.0207,538.2493,2421.0
2023-08-25 13:45:00,541.68,541.71,541.21,541.39,2891.0,538.4581,538.4879,537.9909,538.1698,2891.0
2023-08-25 13:50:00,541.39,542.3,541.39,542.21,1824.0,538.1698,539.0744,538.1698,538.9849,1824.0
2023-08-25 13:55:00,542.23,542.41,542.18,542.41,628.0,539.0048,539.1838,538.9551,539.1838,628.0
2023-08-25 14:00:00,542.48,542.86,542.46,542.66,1618.0,539.2533,539.6311,539.2335,539.4323,1618.0
2023-08-25 14:05:00,542.87,543.0,542.56,542.88,2650.0,539.641,539.7702,539.3329,539.651,2650.0
2023-08-25 14:10:00,542.76,543.04,542.76,543.02,2092.0,539.5317,539.81,539.5317,539.7901,2092.0
2023-08-25 14:15:00,542.78,543.04,542.04,542.99,2218.0,539.5516,539.81,538.816,539.7603,2218.0
2023-08-25 14:20:00,543.06,543.25,542.77,542.92,2146.0,539.8299,540.0188,539.5416,539.6907,2146.0
2023-08-25 14:25:00,542.64,543.59,542.64,543.56,2733.0,539.4124,540.3567,539.4124,540.3269,2733.0
2023-08-25 14:30:00,543.72,544.04,543.63,543.64,1257.0,540.486,540.8041,540.3965,540.4064,1257.0
2023-08-25 14:35:00,543.59,543.68,543.25,543.68,3034.0,540.3567,540.4462,540.0188,540.4462,3034.0
2023-08-25 14:40:00,543.63,544.05,543.32,543.74,3727.0,540.3965,540.814,540.0883,540.5058,3727.0
2023-08-25 14:45:00,543.59,543.61,543.17,543.6,2229.0,540.3567,540.3766,539.9392,540.3667,2229.0
2023-08-25 14:50:00,543.59,543.83,543.39,543.78,2653.0,540.3567,540.5953,540.1579,540.5456,2653.0
2023-08-25 14:55:00,543.73,543.97,543.63,543.77,1766.0,540.4959,540.7345,540.3965,540.5357,1766.0
2023-08-25 15:00:00,543.94,544.03,543.12,543.18,2364.0,540.7047,540.7941,539.8895,539.9492,2364.0
2023-08-25 15:05:00,543.29,543.46,543.12,543.35,23063.0,540.0585,540.2275,539.8895,540.1182,23063.0
2023-08-25 15:10:00,543.49,543.49,543.09,543.12,3280.0,540.2573,540.2573,539.8597,539.8895,3280.0
2023-08-25 15:15:00,543.11,543.4,542.9,543.07,2600.0,539.8796,540.1679,539.6708,539.8398,2600.0
2023-08-25 15:20:00,543.14,543.61,543.11,543.49,3165.0,539.9094,540.3766,539.8796,540.2573,3165.0
2023-08-25 15:25:00,543.61,543.72,543.49,543.61,2649.0,540.3766,540.486,540.2573,540.3766,2649.0
2023-08-25 15:30:00,543.65,543.82,543.24,543.24,5782.0,540.4164,540.5854,540.0088,540.0088,5782.0
2023-08-25 15:35:00,543.28,543.28,542.51,542.69,6183.0,540.0486,540.0486,539.2832,539.4621,6183.0
2023-08-25 15:40:00,542.69,542.69,542.02,542.15,5443.0,539.4621,539.4621,538.7961,538.9253,5443.0
2023-08-25 15:45:00,542.1,542.19,541.47,541.6,8439.0,538.8756,538.9651,538.2493,538.3786,8439.0
2023-08-25 15:50:00,541.52,541.73,541.15,541.48,9558.0,538.2991,538.5078,537.9313,538.2593,9558.0
2023-08-25 15:55:00,541.46,542.47,541.26,541.57,32063.0,538.2394,539.2434,538.0406,538.3488,32063.0
2023-08-28 09:30:00,544.32,545.01,540.53,543.19,21062.0,541.0824,541.7683,537.3149,539.9591,21062.0
2023-08-28 09:35:00,543.17,544.01,543.16,543.45,2063.0,539.9392,540.7742,539.9293,540.2176,2063.0
2023-08-28 09:40:00,543.8,544.87,543.61,544.86,2547.0,540.5655,541.6291,540.3766,541.6192,2547.0
2023-08-28 09:45:00,544.76,546.55,544.31,546.15,13212.0,541.5198,543.2991,541.0725,542.9015,13212.0
2023-08-28 09:50:00,546.31,546.31,545.09,545.11,1835.0,543.0606,543.0606,541.8478,541.8677,1835.0
2023-08-28 09:55:00,545.14,545.73,544.8,545.12,4210.0,541.8975,542.484,541.5595,541.8776,4210.0
2023-08-28 10:00:00,545.52,545.83,543.86,544.11,4732.0,542.2753,542.5834,540.6251,540.8736,4732.0
2023-08-28 10:05:00,544.11,544.93,543.98,544.14,2681.0,540.8736,541.6888,540.7444,540.9035,2681.0
2023-08-28 10:10:00,544.6,545.15,544.22,544.82,2313.0,541.3607,541.9075,540.983,541.5794,2313.0
2023-08-28 10:15:00,544.46,544.97,543.63,544.57,2291.0,541.2216,541.7285,540.3965,541.3309,2291.0
2023-08-28 10:20:00,544.67,545.85,544.67,545.84,500.0,541.4303,542.6033,541.4303,542.5934,500.0
2023-08-28 10:25:00,545.82,545.82,545.27,545.79,700.0,542.5735,542.5735,542.0267,542.5437,700.0
2023-08-28 10:30:00,545.77,546.63,545.77,546.24,2226.0,542.5238,543.3787,542.5238,542.991,2226.0
2023-08-28 10:35:00,546.39,546.44,545.72,545.82,2570.0,543.1401,543.1898,542.4741,542.5735,2570.0
2023-08-28 10:40:00,545.86,545.86,545.33,545.53,1073.0,542.6132,542.6132,542.0864,542.2852,1073.0
2023-08-28 10:45:00,545.42,545.92,545.42,545.81,1865.0,542.1759,542.6729,542.1759,542.5635,1865.0
2023-08-28 10:50:00,545.4,546.1,545.38,545.63,1600.0,542.156,542.8518,542.1361,542.3846,1600.0
2023-08-28 10:55:00,545.69,546.47,545.5,546.2,1700.0,542.4442,543.2196,542.2554,542.9512,1700.0
2023-08-28 11:00:00,546.04,546.22,545.17,545.17,300.0,542.7922,542.9711,541.9273,541.9273,300.0
2023-08-28 11:05:00,544.87,544.87,544.26,544.38,900.0,541.6291,541.6291,541.0228,541.142,900.0
2023-08-28 11:10:00,544.19,544.73,543.98,544.73,1910.0,540.9532,541.49,540.7444,541.49,1910.0
2023-08-28 11:15:00,544.59,544.78,544.56,544.78,811.0,541.3508,541.5397,541.321,541.5397,811.0
2023-08-28 11:20:00,544.95,545.03,544.64,544.65,701.0,541.7086,541.7882,541.4005,541.4104,701.0
2023-08-28 11:25:00,544.62,545.05,544.5,544.9,5555.0,541.3806,541.8081,541.2613,541.6589,5555.0
2023-08-28 11:30:00,544.9,545.76,544.53,544.65,2389.0,541.6589,542.5138,541.2911,541.4104,2389.0
2023-08-28 11:35:00,544.74,545.63,544.74,545.55,711.0,541.4999,542.3846,541.4999,542.3051,711.0
2023-08-28 11:40:00,545.47,545.5,544.87,544.88,1376.0,542.2256,542.2554,541.6291,541.6391,1376.0
2023-08-28 11:45:00,545.13,545.4,544.88,545.4,3262.0,541.8876,542.156,541.6391,542.156,3262.0
2023-08-28 11:50:00,545.17,545.17,545.16,545.17,400.0,541.9273,541.9273,541.9174,541.9273,400.0
2023-08-28 11:55:00,545.28,545.7,545.08,545.7,4495.0,542.0367,542.4542,541.8379,542.4542,4495.0
2023-08-28 12:00:00,545.85,545.85,544.85,544.89,3220.0,542.6033,542.6033,541.6092,541.649,3220.0
2023-08-28 12:05:00,544.9,545.06,544.79,544.99,2112.0,541.6589,541.818,541.5496,541.7484,2112.0
2023-08-28 12:10:00,544.97,545.48,544.97,545.09,1511.0,541.7285,542.2355,541.7285,541.8478,1511.0
2023-08-28 12:15:00,544.85,545.51,544.84,545.49,4291.0,541.6092,542.2653,541.5993,542.2454,4291.0
2023-08-28 12:20:00,545.27,545.27,544.43,544.63,663.0,542.0267,542.0267,541.1917,541.3906,663.0
2023-08-28 12:25:00,544.59,544.59,544.13,544.21,2751.0,541.3508,541.3508,540.8935,540.9731,2751.0
2023-08-28 12:30:00,544.42,544.49,544.15,544.2,1421.0,541.1818,541.2514,540.9134,540.9631,1421.0
2023-08-28 12:35:00,544.19,544.58,543.68,544.58,1900.0,540.9532,541.3409,540.4462,541.3409,1900.0
2023-08-28 12:40:00,544.47,544.47,544.27,544.27,400.0,541.2315,541.2315,541.0327,541.0327,400.0
2023-08-28 12:45:00,544.14,544.85,544.14,544.85,2117.0,540.9035,541.6092,540.9035,541.6092,2117.0
2023-08-28 12:50:00,545.04,545.33,545.04,545.33,500.0,541.7981,542.0864,541.7981,542.0864,500.0
2023-08-28 12:55:00,545.27,545.93,545.27,545.93,739.0,542.0267,542.6828,542.0267,542.6828,739.0
2023-08-28 13:00:00,545.63,546.15,545.62,545.94,839.0,542.3846,542.9015,542.3747,542.6928,839.0
2023-08-28 13:05:00,546.15,546.15,545.62,545.67,531.0,542.9015,542.9015,542.3747,542.4244,531.0
2023-08-28 13:10:00,545.56,545.81,545.32,545.81,1155.0,542.315,542.5635,542.0764,542.5635,1155.0
2023-08-28 13:15:00,545.3,545.3,545.3,545.3,200.0,542.0566,542.0566,542.0566,542.0566,200.0
2023-08-28 13:20:00,545.51,545.55,545.31,545.54,425.0,542.2653,542.3051,542.0665,542.2951,425.0
2023-08-28 13:25:00,545.25,545.35,545.17,545.17,1458.0,542.0069,542.1063,541.9273,541.9273,1458.0
2023-08-28 13:30:00,545.28,545.28,545.0,545.11,1250.0,542.0367,542.0367,541.7584,541.8677,1250.0
2023-08-28 13:35:00,544.99,545.34,544.97,545.11,1853.0,541.7484,542.0963,541.7285,541.8677,1853.0
2023-08-28 13:40:00,545.25,545.26,544.92,544.92,204.0,542.0069,542.0168,541.6788,541.6788,204.0
2023-08-28 13:45:00,545.22,545.22,544.82,544.85,1603.0,541.977,541.977,541.5794,541.6092,1603.0
2023-08-28 13:50:00,544.61,544.63,544.41,544.42,2448.0,541.3707,541.3906,541.1719,541.1818,2448.0
2023-08-28 13:55:00,543.77,543.78,543.28,543.42,1515.0,540.5357,540.5456,540.0486,540.1877,1515.0
2023-08-28 14:00:00,543.3,543.59,543.22,543.37,2754.0,540.0685,540.3567,539.9889,540.138,2754.0
2023-08-28 14:05:00,543.75,543.84,543.31,543.31,1223.0,540.5158,540.6053,540.0784,540.0784,1223.0
2023-08-28 14:10:00,543.46,543.46,542.97,543.26,1635.0,540.2275,540.2275,539.7404,540.0287,1635.0
2023-08-28 14:15:00,543.23,543.27,543.14,543.21,500.0,539.9989,540.0386,539.9094,539.979,500.0
2023-08-28 14:20:00,543.44,543.44,543.22,543.23,236.0,540.2076,540.2076,539.9889,539.9989,236.0
2023-08-28 14:25:00,543.39,543.69,543.22,543.68,3233.0,540.1579,540.4561,539.9889,540.4462,3233.0
2023-08-28 14:30:00,543.61,543.86,543.45,543.8,3910.0,540.3766,540.6251,540.2176,540.5655,3910.0
2023-08-28 14:35:00,543.74,543.95,543.73,543.9,2225.0,540.5058,540.7146,540.4959,540.6649,2225.0
2023-08-28 14:40:00,543.99,544.14,543.83,543.83,2077.0,540.7544,540.9035,540.5953,540.5953,2077.0
2023-08-28 14:45:00,544.0,544.13,544.0,544.06,400.0,540.7643,540.8935,540.7643,540.8239,400.0
2023-08-28 14:50:00,544.1,544.36,544.05,544.18,1397.0,540.8637,541.1222,540.814,540.9432,1397.0
2023-08-28 14:55:00,544.19,544.37,544.08,544.37,2930.0,540.9532,541.1321,540.8438,541.1321,2930.0
2023-08-28 15:00:00,544.25,544.58,544.25,544.58,2609.0,541.0128,541.3409,541.0128,541.3409,2609.0
2023-08-28 15:05:00,544.54,544.75,544.47,544.75,950.0,541.3011,541.5098,541.2315,541.5098,950.0
2023-08-28 15:10:00,544.73,544.91,544.49,544.84,3518.0,541.49,541.6689,541.2514,541.5993,3518.0
2023-08-28 15:15:00,544.78,545.25,544.68,545.25,1733.0,541.5397,542.0069,541.4403,542.0069,1733.0
2023-08-28 15:20:00,545.18,545.18,544.76,544.94,3100.0,541.9373,541.9373,541.5198,541.6987,3100.0
2023-08-28 15:25:00,544.88,544.96,544.53,544.69,2679.0,541.6391,541.7186,541.2911,541.4502,2679.0
2023-08-28 15:30:00,544.67,545.0,544.52,545.0,1800.0,541.4303,541.7584,541.2812,541.7584,1800.0
2023-08-28 15:35:00,545.12,545.22,544.85,544.89,4825.0,541.8776,541.977,541.6092,541.649,4825.0
2023-08-28 15:40:00,544.69,544.76,544.33,544.75,5214.0,541.4502,541.5198,541.0923,541.5098,5214.0
2023-08-28 15:45:00,544.75,545.97,544.74,545.63,8346.0,541.5098,542.7226,541.4999,542.3846,8346.0
2023-08-28 15:50:00,545.59,545.8,545.03,545.8,19292.0,542.3448,542.5536,541.7882,542.5536,19292.0
2023-08-28 15:55:00,545.64,546.08,544.97,545.21,37681.0,542.3945,542.8319,541.7285,541.9671,37681.0
2023-08-29 09:30:00,546.24,547.88,544.95,546.84,28852.0,542.991,544.6212,541.7086,543.5874,28852.0
2023-08-29 09:35:00,547.18,548.25,546.24,548.19,15315.0,543.9254,544.989,542.991,544.9294,15315.0
2023-08-29 09:40:00,548.24,549.0,547.77,548.06,2446.0,544.9791,545.7346,544.5119,544.8002,2446.0
2023-08-29 09:45:00,548.02,548.38,547.31,547.81,4494.0,544.7604,545.1182,544.0546,544.5516,4494.0
2023-08-29 09:50:00,547.79,548.72,547.71,548.04,3320.0,544.5318,545.4562,544.4522,544.7803,3320.0
2023-08-29 09:55:00,547.75,548.98,547.62,548.94,2201.0,544.492,545.7147,544.3628,545.6749,2201.0
2023-08-29 10:00:00,548.98,549.38,547.89,549.02,17464.0,545.7147,546.1123,544.6312,545.7544,17464.0
2023-08-29 10:05:00,549.02,550.25,548.63,550.24,6903.0,545.7544,546.9771,545.3668,546.9672,6903.0
2023-08-29 10:10:00,550.24,550.24,549.28,549.83,4828.0,546.9672,546.9672,546.0129,546.5596,4828.0
2023-08-29 10:15:00,549.63,550.58,549.6,550.58,6506.0,546.3608,547.3052,546.331,547.3052,6506.0
2023-08-29 10:20:00,550.77,550.78,550.1,550.46,7682.0,547.494,547.504,546.828,547.1859,7682.0
2023-08-29 10:25:00,550.31,551.16,550.16,550.81,10702.0,547.0368,547.8817,546.8877,547.5338,10702.0
2023-08-29 10:30:00,550.7,551.92,550.69,551.82,12228.0,547.4244,548.6372,547.4145,548.5378,12228.0
2023-08-29 10:35:00,551.89,552.1,551.48,551.86,27162.0,548.6074,548.8161,548.1998,548.5775,27162.0
2023-08-29 10:40:00,552.04,552.56,551.5,551.63,13883.0,548.7565,549.2734,548.2197,548.3489,13883.0
2023-08-29 10:45:00,551.39,552.49,551.38,552.47,22394.0,548.1103,549.2038,548.1004,549.1839,22394.0
2023-08-29 10:50:00,552.29,552.29,551.58,551.75,12218.0,549.005,549.005,548.2992,548.4682,12218.0
2023-08-29 10:55:00,551.87,551.99,551.36,551.37,20053.0,548.5875,548.7068,548.0805,548.0905,20053.0
2023-08-29 11:00:00,551.47,551.8,551.32,551.69,4920.0,548.1899,548.5179,548.0408,548.4086,4920.0
2023-08-29 11:05:00,551.9,552.71,551.9,552.57,3695.0,548.6173,549.4225,548.6173,549.2833,3695.0
2023-08-29 11:10:00,552.79,552.79,552.15,552.44,2747.0,549.502,549.502,548.8658,549.1541,2747.0
2023-08-29 11:15:00,552.46,552.83,551.99,552.0,4160.0,549.174,549.5418,548.7068,548.7167,4160.0
2023-08-29 11:20:00,552.0,552.8,551.95,552.5,3115.0,548.7167,549.512,548.667,549.2137,3115.0
2023-08-29 11:25:00,552.67,553.29,552.36,553.25,21102.0,549.3827,549.999,549.0746,549.9593,21102.0
2023-08-29 11:30:00,553.55,554.09,553.22,553.9,5216.0,550.2575,550.7943,549.9295,550.6054,5216.0
2023-08-29 11:35:00,553.72,554.46,553.53,554.46,2834.0,550.4265,551.1621,550.2376,551.1621,2834.0
2023-08-29 11:40:00,554.3,554.55,554.28,554.5,897.0,551.003,551.2515,550.9832,551.2018,897.0
2023-08-29 11:45:00,554.28,554.31,553.95,554.3,32783.0,550.9832,551.013,550.6551,551.003,32783.0
2023-08-29 11:50:00,554.25,554.75,554.16,554.74,3967.0,550.9533,551.4504,550.8639,551.4404,3967.0
2023-08-29 11:55:00,554.73,554.87,554.3,554.3,5134.0,551.4305,551.5696,551.003,551.003,5134.0
2023-08-29 12:00:00,554.54,554.56,553.99,554.16,7189.0,551.2416,551.2615,550.6949,550.8639,7189.0
2023-08-29 12:05:00,554.0,554.34,554.0,554.32,1603.0,550.7048,551.0428,550.7048,551.0229,1603.0
2023-08-29 12:10:00,554.2,554.2,553.4,553.52,3243.0,550.9036,550.9036,550.1084,550.2277,3243.0
2023-08-29 12:15:00,553.65,553.88,553.27,553.72,4864.0,550.3569,550.5855,549.9792,550.4265,4864.0
2023-08-29 12:20:00,553.7,554.68,553.68,554.64,4427.0,550.4066,551.3808,550.3867,551.341,4427.0
2023-08-29 12:25:00,554.64,554.84,554.45,554.75,4696.0,551.341,551.5398,551.1521,551.4504,4696.0
2023-08-29 12:30:00,554.85,555.16,554.85,555.13,4547.0,551.5498,551.8579,551.5498,551.8281,4547.0
2023-08-29 12:35:00,555.11,555.3,554.77,555.05,8063.0,551.8082,551.9971,551.4702,551.7486,8063.0
2023-08-29 12:40:00,555.05,555.46,554.94,555.28,2614.0,551.7486,552.1561,551.6392,551.9772,2614.0
2023-08-29 12:45:00,555.44,555.45,555.09,555.21,2969.0,552.1363,552.1462,551.7883,551.9076,2969.0
2023-08-29 12:50:00,555.07,555.96,555.01,555.88,5002.0,551.7685,552.6532,551.7088,552.5736,5002.0
2023-08-29 12:55:00,556.09,556.09,555.6,555.72,1893.0,552.7824,552.7824,552.2953,552.4146,1893.0
2023-08-29 13:00:00,555.48,556.03,555.48,556.03,2321.0,552.176,552.7227,552.176,552.7227,2321.0
2023-08-29 13:05:00,556.04,556.07,555.84,555.96,2600.0,552.7327,552.7625,552.5339,552.6532,2600.0
2023-08-29 13:10:00,556.09,556.52,555.81,556.46,4379.0,552.7824,553.2098,552.5041,553.1502,4379.0
2023-08-29 13:15:00,556.52,556.66,556.31,556.43,5204.0,553.2098,553.349,553.0011,553.1204,5204.0
2023-08-29 13:20:00,556.43,556.8,556.4,556.8,6130.0,553.1204,553.4882,553.0905,553.4882,6130.0
2023-08-29 13:25:00,556.78,556.93,556.3,556.48,7155.0,553.4683,553.6174,552.9911,553.1701,7155.0
2023-08-29 13:30:00,556.6,556.85,556.56,556.57,2503.0,553.2894,553.5379,553.2496,553.2595,2503.0
2023-08-29 13:35:00,556.64,557.46,556.55,557.1,5639.0,553.3291,554.1442,553.2397,553.7864,5639.0
2023-08-29 13:40:00,557.36,557.47,556.95,557.07,3485.0,554.0448,554.1542,553.6373,553.7566,3485.0
2023-08-29 13:45:00,556.87,557.34,556.85,556.85,3544.0,553.5577,554.025,553.5379,553.5379,3544.0
2023-08-29 13:50:00,556.76,556.77,555.92,556.09,18433.0,553.4484,553.4583,552.6134,552.7824,18433.0
2023-08-29 13:55:00,555.96,556.0,555.16,555.36,6023.0,552.6532,552.6929,551.8579,552.0567,6023.0
2023-08-29 14:00:00,555.25,555.32,554.79,554.9,9053.0,551.9474,552.017,551.4901,551.5995,9053.0
2023-08-29 14:05:00,554.9,555.1,554.26,554.45,3939.0,551.5995,551.7983,550.9633,551.1521,3939.0
2023-08-29 14:10:00,554.42,554.97,554.23,554.6,7743.0,551.1223,551.6691,550.9335,551.3013,7743.0
2023-08-29 14:15:00,554.6,555.16,554.6,554.87,4452.0,551.3013,551.8579,551.3013,551.5696,4452.0
2023-08-29 14:20:00,554.88,555.38,554.55,554.59,5547.0,551.5796,552.0766,551.2515,551.2913,5547.0
2023-08-29 14:25:00,554.54,555.34,554.53,555.34,6576.0,551.2416,552.0369,551.2317,552.0369,6576.0
2023-08-29 14:30:00,555.06,555.47,555.05,555.47,1918.0,551.7585,552.1661,551.7486,552.1661,1918.0
2023-08-29 14:35:00,555.5,555.7,555.27,555.27,2105.0,552.1959,552.3947,551.9673,551.9673,2105.0
2023-08-29 14:40:00,555.05,555.2,554.54,554.84,4825.0,551.7486,551.8977,551.2416,551.5398,4825.0
2023-08-29 14:45:00,554.85,555.16,554.45,554.91,4762.0,551.5498,551.8579,551.1521,551.6094,4762.0
2023-08-29 14:50:00,554.93,555.18,554.34,554.5,9595.0,551.6293,551.8778,551.0428,551.2018,9595.0
2023-08-29 14:55:00,554.5,555.56,554.38,555.26,9838.0,551.2018,552.2555,551.0826,551.9573,9838.0
2023-08-29 15:00:00,554.96,555.37,554.65,555.37,4942.0,551.6591,552.0667,551.351,552.0667,4942.0
2023-08-29 15:05:00,555.23,555.65,555.23,555.64,6520.0,551.9275,552.345,551.9275,552.3351,6520.0
2023-08-29 15:10:00,555.65,555.75,555.09,555.1,5647.0,552.345,552.4444,551.7883,551.7983,5647.0
2023-08-29 15:15:00,555.13,555.52,554.92,555.47,7769.0,551.8281,552.2158,551.6193,552.1661,7769.0
2023-08-29 15:20:00,555.35,555.88,555.21,555.63,3165.0,552.0468,552.5736,551.9076,552.3251,3165.0
2023-08-29 15:25:00,555.75,556.03,555.6,555.91,8158.0,552.4444,552.7227,552.2953,552.6035,8158.0
2023-08-29 15:30:00,555.91,555.91,555.41,555.64,6438.0,552.6035,552.6035,552.1064,552.3351,6438.0
2023-08-29 15:35:00,555.57,556.1,555.57,556.01,7293.0,552.2655,552.7923,552.2655,552.7029,7293.0
2023-08-29 15:40:00,556.0,556.15,555.84,556.08,10119.0,552.6929,552.842,552.5339,552.7724,10119.0
2023-08-29 15:45:00,556.0,556.1,555.03,555.28,14425.0,552.6929,552.7923,551.7287,551.9772,14425.0
2023-08-29 15:50:00,555.13,555.79,554.25,555.51,29095.0,551.8281,552.4842,550.9533,552.2058,29095.0
2023-08-29 15:55:00,555.45,556.03,555.11,555.43,52204.0,552.1462,552.7227,551.8082,552.1263,52204.0
2023-08-30 09:30:00,557.77,558.98,554.74,557.99,19054.0,554.4524,555.6552,551.4404,554.6711,19054.0
2023-08-30 09:35:00,558.02,559.74,558.02,559.54,3813.0,554.7009,556.4107,554.7009,556.2119,3813.0
2023-08-30 09:40:00,559.32,561.61,559.02,560.53,23272.0,555.9932,558.2696,555.695,557.196,23272.0
2023-08-30 09:45:00,560.53,561.07,559.74,560.96,7766.0,557.196,557.7328,556.4107,557.6234,7766.0
2023-08-30 09:50:00,561.07,561.13,560.47,560.93,10300.0,557.7328,557.7924,557.1363,557.5936,10300.0
2023-08-30 09:55:00,560.83,561.84,560.54,561.84,18942.0,557.4942,558.4982,557.2059,558.4982,18942.0
2023-08-30 10:00:00,562.57,562.94,560.95,561.33,5098.0,559.2238,559.5916,557.6135,557.9912,5098.0
2023-08-30 10:05:00,561.46,561.9,561.26,561.56,5226.0,558.1204,558.5578,557.9216,558.2199,5226.0
2023-08-30 10:10:00,561.07,561.78,560.84,561.31,5705.0,557.7328,558.4385,557.5041,557.9713,5705.0
2023-08-30 10:15:00,561.25,561.25,560.21,560.78,4894.0,557.9117,557.9117,556.8779,557.4445,4894.0
2023-08-30 10:20:00,560.72,560.99,560.2,560.31,3448.0,557.3848,557.6532,556.8679,556.9773,3448.0
2023-08-30 10:25:00,560.26,560.26,558.7,558.76,3577.0,556.9276,556.9276,555.3769,555.4365,3577.0
2023-08-30 10:30:00,559.03,559.03,558.44,558.46,1850.0,555.7049,555.7049,555.1184,555.1383,1850.0
2023-08-30 10:35:00,558.1,558.43,556.89,557.29,3322.0,554.7804,555.1085,553.5776,553.9753,3322.0
2023-08-30 10:40:00,557.41,558.19,557.41,558.19,3540.0,554.0945,554.8699,554.0945,554.8699,3540.0
2023-08-30 10:45:00,557.86,558.84,557.85,558.54,1528.0,554.5419,555.516,554.5319,555.2178,1528.0
2023-08-30 10:50:00,558.72,559.19,558.49,559.05,2024.0,555.3967,555.864,555.1681,555.7248,2024.0
2023-08-30 10:55:00,558.63,559.0,558.63,558.92,2588.0,555.3073,555.6751,555.3073,555.5956,2588.0
2023-08-30 11:00:00,558.75,558.75,557.55,557.74,4318.0,555.4266,555.4266,554.2337,554.4226,4318.0
2023-08-30 11:05:00,557.56,558.15,557.5,557.92,10824.0,554.2436,554.8301,554.184,554.6015,10824.0
2023-08-30 11:10:00,557.77,557.94,555.94,556.24,14393.0,554.4524,554.6214,552.6333,552.9315,14393.0
2023-08-30 11:15:00,556.39,556.39,555.36,555.45,2134.0,553.0806,553.0806,552.0567,552.1462,2134.0
2023-08-30 11:20:00,555.38,555.58,554.95,555.05,1573.0,552.0766,552.2754,551.6492,551.7486,1573.0
2023-08-30 11:25:00,555.08,556.03,555.07,556.02,4909.0,551.7784,552.7227,551.7685,552.7128,4909.0
2023-08-30 11:30:00,556.17,556.98,556.17,556.7,1817.0,552.8619,553.6671,552.8619,553.3888,1817.0
2023-08-30 11:35:00,556.23,556.7,556.13,556.47,3683.0,552.9216,553.3888,552.8222,553.1601,3683.0
2023-08-30 11:40:00,556.45,556.47,555.82,556.47,2554.0,553.1402,553.1601,552.514,553.1601,2554.0
2023-08-30 11:45:00,555.76,557.69,555.76,557.68,5316.0,552.4544,554.3729,552.4544,554.3629,5316.0
2023-08-30 11:50:00,557.77,557.78,556.52,556.69,4785.0,554.4524,554.4623,553.2098,553.3788,4785.0
2023-08-30 11:55:00,556.67,556.78,556.57,556.71,1020.0,553.3589,553.4683,553.2595,553.3987,1020.0
2023-08-30 12:00:00,556.66,556.99,556.41,556.42,820.0,553.349,553.677,553.1005,553.1104,820.0
2023-08-30 12:05:00,556.29,556.73,556.29,556.53,901.0,552.9812,553.4186,552.9812,553.2198,901.0
2023-08-30 12:10:00,556.46,556.64,556.09,556.42,1293.0,553.1502,553.3291,552.7824,553.1104,1293.0
2023-08-30 12:15:00,556.34,557.27,556.33,557.24,4069.0,553.0309,553.9554,553.021,553.9255,4069.0
2023-08-30 12:20:00,557.37,557.45,556.9,557.28,1921.0,554.0548,554.1343,553.5876,553.9653,1921.0
2023-08-30 12:25:00,557.25,557.5,557.24,557.31,1232.0,553.9355,554.184,553.9255,553.9951,1232.0
2023-08-30 12:30:00,557.32,557.61,557.32,557.58,2095.0,554.0051,554.2933,554.0051,554.2635,2095.0
2023-08-30 12:35:00,557.49,557.8,557.45,557.6,3071.0,554.1741,554.4822,554.1343,554.2834,3071.0
2023-08-30 12:40:00,557.58,557.61,557.05,557.32,2549.0,554.2635,554.2933,553.7367,554.0051,2549.0
2023-08-30 12:45:00,557.67,557.68,557.35,557.63,1420.0,554.353,554.3629,554.0349,554.3132,1420.0
2023-08-30 12:50:00,557.6,557.75,557.43,557.44,3639.0,554.2834,554.4325,554.1144,554.1244,3639.0
2023-08-30 12:55:00,557.6,558.0,557.6,557.97,2302.0,554.2834,554.681,554.2834,554.6512,2302.0
2023-08-30 13:00:00,558.04,558.21,557.95,558.15,1384.0,554.7208,554.8898,554.6313,554.8301,1384.0
2023-08-30 13:05:00,558.12,558.15,557.76,557.81,1501.0,554.8003,554.8301,554.4425,554.4922,1501.0
2023-08-30 13:10:00,558.01,558.24,557.83,557.85,983.0,554.691,554.9196,554.512,554.5319,983.0
2023-08-30 13:15:00,557.85,558.17,557.69,558.15,3591.0,554.5319,554.85,554.3729,554.8301,3591.0
2023-08-30 13:20:00,558.0,558.24,557.99,558.09,600.0,554.681,554.9196,554.6711,554.7705,600.0
2023-08-30 13:25:00,558.09,558.09,557.5,557.55,1982.0,554.7705,554.7705,554.184,554.2337,1982.0
2023-08-30 13:30:00,557.47,557.74,557.47,557.67,1200.0,554.1542,554.4226,554.1542,554.353,1200.0
2023-08-30 13:35:00,557.6,557.74,557.45,557.73,1762.0,554.2834,554.4226,554.1343,554.4126,1762.0
2023-08-30 13:40:00,557.79,558.12,557.79,557.95,1744.0,554.4723,554.8003,554.4723,554.6313,1744.0
2023-08-30 13:45:00,558.17,558.17,557.9,557.9,3649.0,554.85,554.85,554.5816,554.5816,3649.0
2023-08-30 13:50:00,557.88,558.05,557.7,558.05,3390.0,554.5617,554.7307,554.3828,554.7307,3390.0
2023-08-30 13:55:00,557.96,558.43,557.83,558.42,4065.0,554.6413,555.1085,554.512,555.0985,4065.0
2023-08-30 14:00:00,558.45,558.51,558.3,558.44,1732.0,555.1284,555.188,554.9792,555.1184,1732.0
2023-08-30 14:05:00,558.45,558.53,557.82,558.18,3129.0,555.1284,555.2079,554.5021,554.86,3129.0
2023-08-30 14:10:00,558.09,558.4,558.02,558.24,2284.0,554.7705,555.0786,554.7009,554.9196,2284.0
2023-08-30 14:15:00,558.37,558.51,557.94,558.16,3397.0,555.0488,555.188,554.6214,554.8401,3397.0
2023-08-30 14:20:00,558.0,558.08,557.76,557.76,9807.0,554.681,554.7606,554.4425,554.4425,9807.0
2023-08-30 14:25:00,557.77,558.22,557.57,557.94,3934.0,554.4524,554.8997,554.2536,554.6214,3934.0
2023-08-30 14:30:00,557.87,558.23,557.73,558.12,935.0,554.5518,554.9097,554.4126,554.8003,935.0
2023-08-30 14:35:00,557.89,558.13,557.87,557.99,3861.0,554.5717,554.8103,554.5518,554.6711,3861.0
2023-08-30 14:40:00,558.13,558.38,558.11,558.26,1504.0,554.8103,555.0588,554.7904,554.9395,1504.0
2023-08-30 14:45:00,558.19,558.39,557.99,558.31,4766.0,554.8699,555.0687,554.6711,554.9892,4766.0
2023-08-30 14:50:00,558.3,558.57,558.13,558.57,3303.0,554.9792,555.2476,554.8103,555.2476,3303.0
2023-08-30 14:55:00,558.49,558.62,558.34,558.62,3045.0,555.1681,555.2973,555.019,555.2973,3045.0
2023-08-30 15:00:00,558.59,558.68,558.58,558.62,1530.0,555.2675,555.357,555.2576,555.2973,1530.0
2023-08-30 15:05:00,558.55,558.61,558.09,558.39,1172.0,555.2278,555.2874,554.7705,555.0687,1172.0
2023-08-30 15:10:00,558.25,558.34,558.08,558.3,1978.0,554.9295,555.019,554.7606,554.9792,1978.0
2023-08-30 15:15:00,558.2,558.27,558.0,558.25,3089.0,554.8798,554.9494,554.681,554.9295,3089.0
2023-08-30 15:20:00,558.06,558.47,557.97,558.47,3156.0,554.7407,555.1482,554.6512,555.1482,3156.0
2023-08-30 15:25:00,558.66,558.66,558.19,558.32,900.0,555.3371,555.3371,554.8699,554.9991,900.0
2023-08-30 15:30:00,558.39,558.51,558.28,558.48,1688.0,555.0687,555.188,554.9594,555.1582,1688.0
2023-08-30 15:35:00,558.5,558.85,558.44,558.61,6894.0,555.1781,555.526,555.1184,555.2874,6894.0
2023-08-30 15:40:00,558.55,558.85,558.5,558.74,3383.0,555.2278,555.526,555.1781,555.4166,3383.0
2023-08-30 15:45:00,558.69,558.79,558.29,558.4,6738.0,555.3669,555.4663,554.9693,555.0786,6738.0
2023-08-30 15:50:00,558.12,558.65,557.99,558.6,25019.0,554.8003,555.3272,554.6711,555.2775,25019.0
2023-08-30 15:55:00,558.66,559.16,558.37,559.16,34971.0,555.3371,555.8341,555.0488,555.8341,34971.0
2023-08-31 09:30:00,560.4,561.02,560.0,561.0,17563.0,557.0668,557.6831,556.6691,557.6632,17563.0
2023-08-31 09:35:00,561.12,562.61,561.0,561.56,2776.0,557.7825,559.2636,557.6632,558.2199,2776.0
2023-08-31 09:40:00,561.06,562.45,560.54,562.45,4430.0,557.7228,559.1046,557.2059,559.1046,4430.0
2023-08-31 09:45:00,562.64,563.69,561.96,562.18,6369.0,559.2934,560.3372,558.6175,558.8362,6369.0
2023-08-31 09:50:00,562.13,562.13,560.89,561.89,5962.0,558.7865,558.7865,557.5538,558.5479,5962.0
2023-08-31 09:55:00,561.89,562.31,561.24,561.53,6129.0,558.5479,558.9654,557.9018,558.19,6129.0
2023-08-31 10:00:00,561.79,562.85,561.53,562.85,3467.0,558.4485,559.5022,558.19,559.5022,3467.0
2023-08-31 10:05:00,562.63,562.89,562.39,562.75,7475.0,559.2835,559.5419,559.0449,559.4028,7475.0
2023-08-31 10:10:00,562.45,562.84,561.26,561.53,11580.0,559.1046,559.4922,557.9216,558.19,11580.0
2023-08-31 10:15:00,561.49,562.11,561.45,562.11,3038.0,558.1503,558.7666,558.1105,558.7666,3038.0
2023-08-31 10:20:00,562.1,562.29,561.15,561.68,2630.0,558.7566,558.9455,557.8123,558.3391,2630.0
2023-08-31 10:25:00,561.78,562.25,561.1,562.25,4536.0,558.4385,558.9057,557.7626,558.9057,4536.0
2023-08-31 10:30:00,562.47,562.48,561.9,561.9,2468.0,559.1244,559.1344,558.5578,558.5578,2468.0
2023-08-31 10:35:00,562.16,562.38,560.99,561.3,3609.0,558.8163,559.035,557.6532,557.9614,3609.0
2023-08-31 10:40:00,561.02,561.57,561.02,561.16,3200.0,557.6831,558.2298,557.6831,557.8222,3200.0
2023-08-31 10:45:00,561.47,561.96,560.94,560.94,8617.0,558.1304,558.6175,557.6035,557.6035,8617.0
2023-08-31 10:50:00,560.97,561.25,560.73,561.0,3717.0,557.6334,557.9117,557.3948,557.6632,3717.0
2023-08-31 10:55:00,561.0,561.55,560.77,561.4,5629.0,557.6632,558.2099,557.4346,558.0608,5629.0
2023-08-31 11:00:00,561.24,561.25,560.73,561.0,4062.0,557.9018,557.9117,557.3948,557.6632,4062.0
2023-08-31 11:05:00,560.99,561.2,560.63,561.17,19621.0,557.6532,557.862,557.2954,557.8322,19621.0
2023-08-31 11:10:00,561.1,561.91,561.1,561.32,3338.0,557.7626,558.5678,557.7626,557.9813,3338.0
2023-08-31 11:15:00,561.08,561.36,560.61,560.68,5979.0,557.7427,558.021,557.2755,557.3451,5979.0
2023-08-31 11:20:00,560.79,561.32,560.78,561.23,3596.0,557.4544,557.9813,557.4445,557.8918,3596.0
2023-08-31 11:25:00,561.2,561.98,561.19,561.98,3023.0,557.862,558.6374,557.8521,558.6374,3023.0
2023-08-31 11:30:00,561.71,561.81,560.99,560.99,4098.0,558.369,558.4684,557.6532,557.6532,4098.0
2023-08-31 11:35:00,560.74,561.11,560.6,560.95,4706.0,557.4047,557.7725,557.2656,557.6135,4706.0
2023-08-31 11:40:00,561.05,561.42,560.89,561.32,2387.0,557.7129,558.0807,557.5538,557.9813,2387.0
2023-08-31 11:45:00,560.92,561.06,560.87,561.06,1000.0,557.5837,557.7228,557.534,557.7228,1000.0
2023-08-31 11:50:00,561.09,561.25,560.65,561.25,3141.0,557.7526,557.9117,557.3153,557.9117,3141.0
2023-08-31 11:55:00,561.42,561.55,560.92,561.55,3877.0,558.0807,558.2099,557.5837,558.2099,3877.0
2023-08-31 12:00:00,561.44,561.45,560.86,560.96,1854.0,558.1006,558.1105,557.524,557.6234,1854.0
2023-08-31 12:05:00,561.21,561.59,561.09,561.58,1978.0,557.8719,558.2497,557.7526,558.2397,1978.0
2023-08-31 12:10:00,561.57,561.96,561.27,561.51,4818.0,558.2298,558.6175,557.9316,558.1702,4818.0
2023-08-31 12:15:00,561.45,561.45,561.08,561.15,1077.0,558.1105,558.1105,557.7427,557.8123,1077.0
2023-08-31 12:20:00,561.42,561.49,561.0,561.0,1401.0,558.0807,558.1503,557.6632,557.6632,1401.0
2023-08-31 12:25:00,561.07,561.23,560.94,561.11,1802.0,557.7328,557.8918,557.6035,557.7725,1802.0
2023-08-31 12:30:00,561.01,561.01,560.23,560.52,4033.0,557.6731,557.6731,556.8978,557.186,4033.0
2023-08-31 12:35:00,560.3,560.76,560.3,560.66,1545.0,556.9673,557.4246,556.9673,557.3252,1545.0
2023-08-31 12:40:00,560.52,560.7,560.18,560.23,1634.0,557.186,557.365,556.8481,556.8978,1634.0
2023-08-31 12:45:00,560.23,560.23,559.56,559.6,2307.0,556.8978,556.8978,556.2317,556.2715,2307.0
2023-08-31 12:50:00,559.79,559.88,559.65,559.86,1900.0,556.4604,556.5498,556.3212,556.53,1900.0
2023-08-31 12:55:00,559.86,560.04,559.74,559.95,3290.0,556.53,556.7089,556.4107,556.6194,3290.0
2023-08-31 13:00:00,559.79,559.94,559.62,559.86,2221.0,556.4604,556.6095,556.2914,556.53,2221.0
2023-08-31 13:05:00,559.75,560.45,559.74,560.32,3666.0,556.4206,557.1165,556.4107,556.9872,3666.0
2023-08-31 13:10:00,560.22,560.45,560.01,560.13,1890.0,556.8878,557.1165,556.6791,556.7984,1890.0
2023-08-31 13:15:00,560.18,560.18,559.81,560.02,1728.0,556.8481,556.8481,556.4803,556.689,1728.0
2023-08-31 13:20:00,560.02,560.02,559.8,559.98,1700.0,556.689,556.689,556.4703,556.6493,1700.0
2023-08-31 13:25:00,559.97,560.4,559.92,560.33,2283.0,556.6393,557.0668,556.5896,556.9972,2283.0
2023-08-31 13:30:00,560.37,560.45,560.0,560.43,2223.0,557.0369,557.1165,556.6691,557.0966,2223.0
2023-08-31 13:35:00,560.38,560.38,559.87,559.98,1300.0,557.0469,557.0469,556.5399,556.6493,1300.0
2023-08-31 13:40:00,560.06,560.2,559.73,560.01,4502.0,556.7288,556.8679,556.4007,556.6791,4502.0
2023-08-31 13:45:00,559.97,560.0,559.69,559.72,6479.0,556.6393,556.6691,556.361,556.3908,6479.0
2023-08-31 13:50:00,559.72,559.93,559.54,559.67,7838.0,556.3908,556.5995,556.2119,556.3411,7838.0
2023-08-31 13:55:00,559.69,559.81,559.53,559.55,4280.0,556.361,556.4803,556.2019,556.2218,4280.0
2023-08-31 14:00:00,559.73,559.94,559.59,559.92,3595.0,556.4007,556.6095,556.2616,556.5896,3595.0
2023-08-31 14:05:00,559.94,560.05,559.7,559.92,4363.0,556.6095,556.7188,556.3709,556.5896,4363.0
2023-08-31 14:10:00,559.85,560.05,559.85,559.97,1332.0,556.52,556.7188,556.52,556.6393,1332.0
2023-08-31 14:15:00,559.8,559.99,559.77,559.86,6115.0,556.4703,556.6592,556.4405,556.53,6115.0
2023-08-31 14:20:00,559.86,561.17,559.85,561.17,11309.0,556.53,557.8322,556.52,557.8322,11309.0
2023-08-31 14:25:00,560.99,561.3,560.92,561.03,10233.0,557.6532,557.9614,557.5837,557.693,10233.0
2023-08-31 14:30:00,561.04,561.24,560.9,561.17,12196.0,557.7029,557.9018,557.5638,557.8322,12196.0
2023-08-31 14:35:00,561.0,561.01,559.68,559.69,3400.0,557.6632,557.6731,556.351,556.361,3400.0
2023-08-31 14:40:00,559.6,559.68,558.51,558.56,5216.0,556.2715,556.351,555.188,555.2377,5216.0
2023-08-31 14:45:00,558.63,558.83,558.33,558.34,7861.0,555.3073,555.5061,555.0091,555.019,7861.0
2023-08-31 14:50:00,558.17,558.35,558.13,558.35,3637.0,554.85,555.0289,554.8103,555.0289,3637.0
2023-08-31 14:55:00,558.23,558.34,558.12,558.29,4115.0,554.9097,555.019,554.8003,554.9693,4115.0
2023-08-31 15:00:00,558.24,558.53,557.95,558.44,5764.0,554.9196,555.2079,554.6313,555.1184,5764.0
2023-08-31 15:05:00,558.3,559.14,558.3,559.13,2962.0,554.9792,555.8142,554.9792,555.8043,2962.0
2023-08-31 15:10:00,559.14,559.14,558.61,558.81,11876.0,555.8142,555.8142,555.2874,555.4862,11876.0
2023-08-31 15:15:00,558.84,558.99,558.83,558.89,5564.0,555.516,555.6651,555.5061,555.5657,5564.0
2023-08-31 15:20:00,558.98,559.07,558.42,558.43,6532.0,555.6552,555.7447,555.0985,555.1085,6532.0
2023-08-31 15:25:00,558.44,558.52,557.72,557.89,5835.0,555.1184,555.1979,554.4027,554.5717,5835.0
2023-08-31 15:30:00,558.0,558.08,557.87,558.03,6200.0,554.681,554.7606,554.5518,554.7108,6200.0
2023-08-31 15:35:00,557.96,558.0,557.61,557.8,12997.0,554.6413,554.681,554.2933,554.4822,12997.0
2023-08-31 15:40:00,557.76,558.25,557.71,557.99,12211.0,554.4425,554.9295,554.3928,554.6711,12211.0
2023-08-31 15:45:00,558.06,558.28,557.99,558.15,9191.0,554.7407,554.9594,554.6711,554.8301,9191.0
2023-08-31 15:50:00,558.12,558.2,557.65,558.12,40514.0,554.8003,554.8798,554.3331,554.8003,40514.0
2023-08-31 15:55:00,557.91,558.14,556.95,556.95,68633.0,554.5916,554.8202,553.6373,553.6373,68633.0
2023-09-01 09:30:00,563.45,564.97,562.3,564.97,17468.0,560.0986,561.6096,558.9555,561.6096,17468.0
2023-09-01 09:35:00,564.42,565.86,562.46,562.46,9380.0,561.0628,562.4943,559.1145,559.1145,9380.0
2023-09-01 09:40:00,562.17,562.49,559.66,560.46,11419.0,558.8262,559.1443,556.3312,557.1264,11419.0
2023-09-01 09:45:00,560.36,560.98,559.71,559.91,7048.0,557.027,557.6433,556.3809,556.5797,7048.0
2023-09-01 09:50:00,559.97,560.9,559.93,560.69,4991.0,556.6393,557.5638,556.5995,557.355,4991.0
2023-09-01 09:55:00,560.9,561.71,560.59,561.26,3469.0,557.5638,558.369,557.2556,557.9216,3469.0
2023-09-01 10:00:00,561.42,562.42,560.19,562.42,6013.0,558.0807,559.0747,556.858,559.0747,6013.0
2023-09-01 10:05:00,562.46,563.13,562.02,562.02,19623.0,559.1145,559.7805,558.6771,558.6771,19623.0
2023-09-01 10:10:00,562.69,562.73,561.99,562.24,10040.0,559.3431,559.3829,558.6473,558.8958,10040.0
2023-09-01 10:15:00,562.33,562.71,561.5,561.51,6641.0,558.9853,559.363,558.1602,558.1702,6641.0
2023-09-01 10:20:00,561.57,561.67,560.42,561.3,3350.0,558.2298,558.3292,557.0866,557.9614,3350.0
2023-09-01 10:25:00,561.1,561.74,560.39,560.55,3051.0,557.7626,558.3988,557.0568,557.2159,3051.0
2023-09-01 10:30:00,560.48,561.14,560.48,561.03,1909.0,557.1463,557.8024,557.1463,557.693,1909.0
2023-09-01 10:35:00,561.35,561.45,560.78,560.83,2714.0,558.0111,558.1105,557.4445,557.4942,2714.0
2023-09-01 10:40:00,560.79,561.19,560.78,561.1,2905.0,557.4544,557.8521,557.4445,557.7626,2905.0
2023-09-01 10:45:00,560.96,561.01,560.11,560.81,2645.0,557.6234,557.6731,556.7785,557.4743,2645.0
2023-09-01 10:50:00,560.97,561.05,559.66,559.66,1798.0,557.6334,557.7129,556.3312,556.3312,1798.0
2023-09-01 10:55:00,559.83,559.89,559.16,559.68,3165.0,556.5001,556.5598,555.8341,556.351,3165.0
2023-09-01 11:00:00,559.52,559.7,559.14,559.7,1353.0,556.192,556.3709,555.8142,556.3709,1353.0
2023-09-01 11:05:00,559.73,559.88,558.66,558.72,2903.0,556.4007,556.5498,555.3371,555.3967,2903.0
2023-09-01 11:10:00,558.55,559.32,558.37,558.89,2709.0,555.2278,555.9932,555.0488,555.5657,2709.0
2023-09-01 11:15:00,558.9,559.7,558.71,559.7,8180.0,555.5757,556.3709,555.3868,556.3709,8180.0
2023-09-01 11:20:00,559.33,559.53,558.99,559.0,1309.0,556.0031,556.2019,555.6651,555.6751,1309.0
2023-09-01 11:25:00,558.57,559.09,558.54,558.86,3234.0,555.2476,555.7645,555.2178,555.5359,3234.0
2023-09-01 11:30:00,558.15,558.31,557.49,557.6,3629.0,554.8301,554.9892,554.1741,554.2834,3629.0
2023-09-01 11:35:00,557.57,558.06,557.31,557.95,11425.0,554.2536,554.7407,553.9951,554.6313,11425.0
2023-09-01 11:40:00,557.96,558.03,557.54,557.55,4950.0,554.6413,554.7108,554.2238,554.2337,4950.0
2023-09-01 11:45:00,557.3,557.63,556.83,557.42,8813.0,553.9852,554.3132,553.518,554.1045,8813.0
2023-09-01 11:50:00,557.44,557.98,557.39,557.39,4715.0,554.1244,554.6611,554.0747,554.0747,4715.0
2023-09-01 11:55:00,557.53,558.31,557.48,557.78,3324.0,554.2138,554.9892,554.1641,554.4623,3324.0
2023-09-01 12:00:00,558.03,558.27,557.74,557.79,1300.0,554.7108,554.9494,554.4226,554.4723,1300.0
2023-09-01 12:05:00,557.9,558.32,557.9,558.01,1384.0,554.5816,554.9991,554.5816,554.691,1384.0
2023-09-01 12:10:00,558.23,558.49,558.2,558.23,7712.0,554.9097,555.1681,554.8798,554.9097,7712.0
2023-09-01 12:15:00,558.3,558.56,558.3,558.56,2478.0,554.9792,555.2377,554.9792,555.2377,2478.0
2023-09-01 12:20:00,558.6,559.06,558.55,559.01,4254.0,555.2775,555.7347,555.2278,555.685,4254.0
2023-09-01 12:25:00,558.95,559.27,558.55,559.22,4010.0,555.6254,555.9435,555.2278,555.8938,4010.0
2023-09-01 12:30:00,559.24,559.5,559.12,559.12,2885.0,555.9137,556.1721,555.7944,555.7944,2885.0
2023-09-01 12:35:00,559.14,559.16,558.89,558.89,2036.0,555.8142,555.8341,555.5657,555.5657,2036.0
2023-09-01 12:40:00,558.99,559.15,558.78,559.14,11615.0,555.6651,555.8242,555.4564,555.8142,11615.0
2023-09-01 12:45:00,558.98,558.98,558.59,558.82,2780.0,555.6552,555.6552,555.2675,555.4962,2780.0
2023-09-01 12:50:00,558.95,559.28,558.67,558.83,8118.0,555.6254,555.9534,555.347,555.5061,8118.0
2023-09-01 12:55:00,558.8,558.87,558.61,558.76,1480.0,555.4763,555.5459,555.2874,555.4365,1480.0
2023-09-01 13:00:00,558.76,559.02,558.36,558.37,6157.0,555.4365,555.695,555.0389,555.0488,6157.0
2023-09-01 13:05:00,558.29,558.38,558.0,558.0,300.0,554.9693,555.0588,554.681,554.681,300.0
2023-09-01 13:10:00,557.85,558.24,557.85,558.02,1058.0,554.5319,554.9196,554.5319,554.7009,1058.0
2023-09-01 13:15:00,558.35,559.01,558.35,558.91,1501.0,555.0289,555.685,555.0289,555.5856,1501.0
2023-09-01 13:20:00,559.01,559.13,558.23,558.61,3953.0,555.685,555.8043,554.9097,555.2874,3953.0
2023-09-01 13:25:00,558.69,559.11,558.68,558.82,2750.0,555.3669,555.7844,555.357,555.4962,2750.0
2023-09-01 13:30:00,558.72,559.18,558.71,559.09,2669.0,555.3967,555.854,555.3868,555.7645,2669.0
2023-09-01 13:35:00,559.32,559.34,558.56,558.99,3926.0,555.9932,556.0131,555.2377,555.6651,3926.0
2023-09-01 13:40:00,558.77,558.88,558.67,558.74,1865.0,555.4464,555.5558,555.347,555.4166,1865.0
2023-09-01 13:45:00,558.62,559.15,558.62,559.11,6886.0,555.2973,555.8242,555.2973,555.7844,6886.0
2023-09-01 13:50:00,559.19,559.44,558.97,559.3,3145.0,555.864,556.1125,555.6453,555.9733,3145.0
2023-09-01 13:55:00,559.02,559.5,559.02,559.11,3598.0,555.695,556.1721,555.695,555.7844,3598.0
2023-09-01 14:00:00,559.01,559.18,558.72,558.85,3307.0,555.685,555.854,555.3967,555.526,3307.0
2023-09-01 14:05:00,558.86,558.86,558.31,558.58,9199.0,555.5359,555.5359,554.9892,555.2576,9199.0
2023-09-01 14:10:00,558.58,558.58,557.78,557.86,967.0,555.2576,555.2576,554.4623,554.5419,967.0
2023-09-01 14:15:00,557.87,557.87,557.4,557.47,900.0,554.5518,554.5518,554.0846,554.1542,900.0
2023-09-01 14:20:00,557.31,557.49,557.19,557.41,2842.0,553.9951,554.1741,553.8758,554.0945,2842.0
2023-09-01 14:25:00,557.61,557.61,557.05,557.21,2947.0,554.2933,554.2933,553.7367,553.8957,2947.0
2023-09-01 14:30:00,557.17,557.43,557.02,557.24,3700.0,553.856,554.1144,553.7069,553.9255,3700.0
2023-09-01 14:35:00,557.24,557.4,557.05,557.4,1273.0,553.9255,554.0846,553.7367,554.0846,1273.0
2023-09-01 14:40:00,557.29,557.68,557.29,557.57,1721.0,553.9753,554.3629,553.9753,554.2536,1721.0
2023-09-01 14:45:00,557.61,557.64,557.37,557.37,2230.0,554.2933,554.3232,554.0548,554.0548,2230.0
2023-09-01 14:50:00,557.49,557.49,557.39,557.39,320.0,554.1741,554.1741,554.0747,554.0747,320.0
2023-09-01 14:55:00,557.6,557.6,556.88,556.88,3158.0,554.2834,554.2834,553.5677,553.5677,3158.0
2023-09-01 15:00:00,556.85,557.15,556.85,557.15,2966.0,553.5379,553.8361,553.5379,553.8361,2966.0
2023-09-01 15:05:00,557.26,557.46,557.07,557.46,2428.0,553.9454,554.1442,553.7566,554.1442,2428.0
2023-09-01 15:10:00,557.45,557.78,557.45,557.77,1853.0,554.1343,554.4623,554.1343,554.4524,1853.0
2023-09-01 15:15:00,557.69,557.73,557.29,557.3,2141.0,554.3729,554.4126,553.9753,553.9852,2141.0
2023-09-01 15:20:00,557.18,557.56,557.11,557.37,3303.0,553.8659,554.2436,553.7963,554.0548,3303.0
2023-09-01 15:25:00,557.49,557.78,557.33,557.78,2411.0,554.1741,554.4623,554.015,554.4623,2411.0
2023-09-01 15:30:00,557.69,558.13,557.62,558.12,3910.0,554.3729,554.8103,554.3033,554.8003,3910.0
2023-09-01 15:35:00,558.15,558.15,557.6,557.93,3771.0,554.8301,554.8301,554.2834,554.6114,3771.0
2023-09-01 15:40:00,558.08,558.28,557.92,557.93,2371.0,554.7606,554.9594,554.6015,554.6114,2371.0
2023-09-01 15:45:00,557.93,557.93,557.23,557.62,6592.0,554.6114,554.6114,553.9156,554.3033,6592.0
2023-09-01 15:50:00,557.57,557.57,556.82,557.1,24563.0,554.2536,554.2536,553.508,553.7864,24563.0
2023-09-01 15:55:00,557.07,557.78,556.92,557.16,38923.0,553.7566,554.4623,553.6075,553.846,38923.0
2023-09-05 09:30:00,559.28,559.69,550.09,550.89,58910.0,555.9534,556.361,546.8181,547.6133,58910.0
2023-09-05 09:35:00,550.93,551.71,549.41,550.51,20849.0,547.6531,548.4284,546.1421,547.2356,20849.0
2023-09-05 09:40:00,550.79,550.83,547.44,548.2,25189.0,547.5139,547.5537,544.1838,544.9393,25189.0
2023-09-05 09:45:00,548.25,549.14,547.97,548.35,19641.0,544.989,545.8737,544.7107,545.0884,19641.0
2023-09-05 09:50:00,548.33,551.06,548.32,550.93,25708.0,545.0685,547.7823,545.0586,547.6531,25708.0
2023-09-05 09:55:00,550.94,552.58,550.6,551.64,15100.0,547.663,549.2933,547.325,548.3589,15100.0
2023-09-05 10:00:00,551.67,553.41,551.56,553.2,7710.0,548.3887,550.1183,548.2793,549.9096,7710.0
2023-09-05 10:05:00,553.31,553.31,551.85,552.05,13917.0,550.0189,550.0189,548.5676,548.7664,13917.0
2023-09-05 10:10:00,552.05,552.65,550.5,550.52,17878.0,548.7664,549.3629,547.2256,547.2455,17878.0
2023-09-05 10:15:00,550.51,550.61,549.73,550.18,54894.0,547.2356,547.335,546.4602,546.9075,54894.0
2023-09-05 10:20:00,550.02,551.21,549.75,551.21,20380.0,546.7485,547.9314,546.4801,547.9314,20380.0
2023-09-05 10:25:00,550.88,550.88,549.49,549.62,7233.0,547.6034,547.6034,546.2216,546.3509,7233.0
2023-09-05 10:30:00,549.89,550.4,549.23,549.23,3512.0,546.6193,547.1262,545.9632,545.9632,3512.0
2023-09-05 10:35:00,549.21,549.66,548.39,549.43,12731.0,545.9433,546.3906,545.1282,546.162,12731.0
2023-09-05 10:40:00,549.43,549.73,549.05,549.48,6246.0,546.162,546.4602,545.7843,546.2117,6246.0
2023-09-05 10:45:00,549.47,549.48,548.9,549.02,5837.0,546.2018,546.2117,545.6352,545.7544,5837.0
2023-09-05 10:50:00,548.92,549.6,548.82,549.43,4824.0,545.655,546.331,545.5556,546.162,4824.0
2023-09-05 10:55:00,549.58,549.8,549.52,549.8,3950.0,546.3111,546.5298,546.2515,546.5298,3950.0
2023-09-05 11:00:00,549.87,550.52,549.86,550.22,5687.0,546.5994,547.2455,546.5894,546.9473,5687.0
2023-09-05 11:05:00,550.26,550.64,550.14,550.52,2864.0,546.9871,547.3648,546.8678,547.2455,2864.0
2023-09-05 11:10:00,550.32,550.85,550.05,550.05,2195.0,547.0467,547.5736,546.7783,546.7783,2195.0
2023-09-05 11:15:00,550.08,550.09,549.43,549.61,1100.0,546.8081,546.8181,546.162,546.3409,1100.0
2023-09-05 11:20:00,549.39,549.6,549.01,549.02,2417.0,546.1222,546.331,545.7445,545.7544,2417.0
2023-09-05 11:25:00,549.01,549.14,548.54,549.0,4092.0,545.7445,545.8737,545.2773,545.7346,4092.0
2023-09-05 11:30:00,548.93,549.68,548.86,549.33,5551.0,545.665,546.4105,545.5954,546.0626,5551.0
2023-09-05 11:35:00,549.27,549.6,548.76,548.76,2907.0,546.003,546.331,545.496,545.496,2907.0
2023-09-05 11:40:00,548.85,548.85,548.44,548.75,1708.0,545.5855,545.5855,545.1779,545.486,1708.0
2023-09-05 11:45:00,548.63,548.79,548.47,548.59,4275.0,545.3668,545.5258,545.2077,545.327,4275.0
2023-09-05 11:50:00,548.66,548.87,548.58,548.59,2266.0,545.3966,545.6053,545.3171,545.327,2266.0
2023-09-05 11:55:00,548.56,548.76,548.3,548.61,4352.0,545.2972,545.496,545.0387,545.3469,4352.0
2023-09-05 12:00:00,548.62,548.62,547.58,547.77,5213.0,545.3568,545.3568,544.323,544.5119,5213.0
2023-09-05 12:05:00,547.77,547.77,546.67,546.69,1500.0,544.5119,544.5119,543.4184,543.4383,1500.0
2023-09-05 12:10:00,546.68,547.0,546.4,546.73,2885.0,543.4284,543.7465,543.15,543.4781,2885.0
2023-09-05 12:15:00,546.47,547.0,546.28,546.63,5533.0,543.2196,543.7465,543.0307,543.3787,5533.0
2023-09-05 12:20:00,546.81,546.82,546.09,546.09,800.0,543.5576,543.5675,542.8419,542.8419,800.0
2023-09-05 12:25:00,546.14,546.56,545.87,546.32,1598.0,542.8916,543.3091,542.6232,543.0705,1598.0
2023-09-05 12:30:00,546.18,546.19,545.87,545.88,2281.0,542.9313,542.9413,542.6232,542.6331,2281.0
2023-09-05 12:35:00,545.94,545.95,545.6,545.62,2272.0,542.6928,542.7027,542.3548,542.3747,2272.0
2023-09-05 12:40:00,545.74,545.94,545.63,545.77,2259.0,542.494,542.6928,542.3846,542.5238,2259.0
2023-09-05 12:45:00,545.94,546.0,545.7,545.7,1120.0,542.6928,542.7524,542.4542,542.4542,1120.0
2023-09-05 12:50:00,545.68,546.02,545.59,545.81,2421.0,542.4343,542.7723,542.3448,542.5635,2421.0
2023-09-05 12:55:00,545.7,545.97,545.59,545.59,3974.0,542.4542,542.7226,542.3448,542.3448,3974.0
2023-09-05 13:00:00,545.6,545.61,545.22,545.22,2356.0,542.3548,542.3647,541.977,541.977,2356.0
2023-09-05 13:05:00,545.18,545.19,544.42,544.43,2240.0,541.9373,541.9472,541.1818,541.1917,2240.0
2023-09-05 13:10:00,544.5,544.96,544.42,544.74,2788.0,541.2613,541.7186,541.1818,541.4999,2788.0
2023-09-05 13:15:00,544.76,545.2,544.62,545.08,2117.0,541.5198,541.9572,541.3806,541.8379,2117.0
2023-09-05 13:20:00,545.2,545.2,544.7,544.72,1958.0,541.9572,541.9572,541.4601,541.48,1958.0
2023-09-05 13:25:00,544.7,545.28,544.67,545.04,1451.0,541.4601,542.0367,541.4303,541.7981,1451.0
2023-09-05 13:30:00,545.0,545.0,544.6,544.7,3173.0,541.7584,541.7584,541.3607,541.4601,3173.0
2023-09-05 13:35:00,544.61,544.74,544.43,544.55,3964.0,541.3707,541.4999,541.1917,541.311,3964.0
2023-09-05 13:40:00,544.49,544.89,544.35,544.36,2357.0,541.2514,541.649,541.1122,541.1222,2357.0
2023-09-05 13:45:00,544.28,544.29,543.58,543.77,26086.0,541.0426,541.0526,540.3468,540.5357,26086.0
2023-09-05 13:50:00,543.9,544.97,543.73,544.97,7640.0,540.6649,541.7285,540.4959,541.7285,7640.0
2023-09-05 13:55:00,544.99,545.4,544.88,545.4,2299.0,541.7484,542.156,541.6391,542.156,2299.0
2023-09-05 14:00:00,545.39,545.4,545.05,545.3,4012.0,542.146,542.156,541.8081,542.0566,4012.0
2023-09-05 14:05:00,545.22,545.24,544.75,544.92,2913.0,541.977,541.9969,541.5098,541.6788,2913.0
2023-09-05 14:10:00,544.86,545.2,544.82,544.89,2133.0,541.6192,541.9572,541.5794,541.649,2133.0
2023-09-05 14:15:00,545.05,545.6,544.88,545.51,2849.0,541.8081,542.3548,541.6391,542.2653,2849.0
2023-09-05 14:20:00,545.63,545.64,544.93,545.38,3674.0,542.3846,542.3945,541.6888,542.1361,3674.0
2023-09-05 14:25:00,545.37,545.61,545.28,545.5,1431.0,542.1262,542.3647,542.0367,542.2554,1431.0
2023-09-05 14:30:00,545.6,546.24,545.6,546.08,2211.0,542.3548,542.991,542.3548,542.8319,2211.0
2023-09-05 14:35:00,545.88,545.98,545.46,545.6,2501.0,542.6331,542.7325,542.2156,542.3548,2501.0
2023-09-05 14:40:00,545.68,546.02,545.61,545.61,2377.0,542.4343,542.7723,542.3647,542.3647,2377.0
2023-09-05 14:45:00,545.57,545.66,545.26,545.31,3259.0,542.325,542.4144,542.0168,542.0665,3259.0
2023-09-05 14:50:00,545.36,545.51,544.9,545.06,5897.0,542.1162,542.2653,541.6589,541.818,5897.0
2023-09-05 14:55:00,545.22,545.32,545.12,545.26,2944.0,541.977,542.0764,541.8776,542.0168,2944.0
2023-09-05 15:00:00,545.18,545.18,544.94,545.05,2547.0,541.9373,541.9373,541.6987,541.8081,2547.0
2023-09-05 15:05:00,545.05,545.14,544.67,544.88,6231.0,541.8081,541.8975,541.4303,541.6391,6231.0
2023-09-05 15:10:00,544.7,544.7,544.11,544.11,1864.0,541.4601,541.4601,540.8736,540.8736,1864.0
2023-09-05 15:15:00,544.11,544.3,543.94,543.94,3042.0,540.8736,541.0625,540.7047,540.7047,3042.0
2023-09-05 15:20:00,543.93,544.11,543.69,543.77,4024.0,540.6947,540.8736,540.4561,540.5357,4024.0
2023-09-05 15:25:00,543.58,543.58,543.0,543.15,4538.0,540.3468,540.3468,539.7702,539.9194,4538.0
2023-09-05 15:30:00,543.11,543.89,543.08,543.47,9405.0,539.8796,540.655,539.8498,540.2375,9405.0
2023-09-05 15:35:00,543.36,543.69,543.25,543.51,8566.0,540.1281,540.4561,540.0188,540.2772,8566.0
2023-09-05 15:40:00,543.56,543.58,543.28,543.38,5124.0,540.3269,540.3468,540.0486,540.148,5124.0
2023-09-05 15:45:00,543.4,544.75,543.29,543.34,16592.0,540.1679,541.5098,540.0585,540.1082,16592.0
2023-09-05 15:50:00,543.22,543.41,542.17,542.24,17148.0,539.9889,540.1778,538.9452,539.0148,17148.0
2023-09-05 15:55:00,542.29,542.29,541.69,541.9,59483.0,539.0645,539.0645,538.468,538.6768,59483.0
2023-09-06 09:30:00,540.92,545.44,539.67,541.23,57064.0,537.7026,542.1957,536.4601,538.0108,57064.0
2023-09-06 09:35:00,540.11,540.68,538.12,540.3,7240.0,536.8974,537.464,534.9193,537.0863,7240.0
2023-09-06 09:40:00,540.76,541.03,539.05,541.03,7471.0,537.5436,537.812,535.8437,537.812,7471.0
2023-09-06 09:45:00,540.47,541.81,540.31,541.68,4036.0,537.2553,538.5873,537.0962,538.4581,4036.0
2023-09-06 09:50:00,541.26,541.26,540.24,540.62,9315.0,538.0406,538.0406,537.0267,537.4044,9315.0
2023-09-06 09:55:00,540.65,540.67,539.39,540.32,8597.0,537.4342,537.4541,536.1817,537.1062,8597.0
2023-09-06 10:00:00,539.51,540.67,538.99,540.67,7030.0,536.301,537.4541,535.7841,537.4541,7030.0
2023-09-06 10:05:00,540.46,540.86,540.13,540.13,8595.0,537.2454,537.643,536.9173,536.9173,8595.0
2023-09-06 10:10:00,540.38,541.1,540.14,540.96,5914.0,537.1658,537.8815,536.9273,537.7424,5914.0
2023-09-06 10:15:00,541.27,541.72,540.29,541.49,7438.0,538.0505,538.4979,537.0764,538.2692,7438.0
2023-09-06 10:20:00,541.51,541.83,540.79,541.27,6145.0,538.2891,538.6072,537.5734,538.0505,6145.0
2023-09-06 10:25:00,541.28,541.52,540.92,541.22,5703.0,538.0605,538.2991,537.7026,538.0008,5703.0
2023-09-06 10:30:00,541.21,541.24,540.02,540.26,8434.0,537.9909,538.0207,536.808,537.0465,8434.0
2023-09-06 10:35:00,540.14,540.14,538.96,538.97,4642.0,536.9273,536.9273,535.7543,535.7642,4642.0
2023-09-06 10:40:00,538.95,538.99,538.08,538.7,5324.0,535.7443,535.7841,534.8795,535.4958,5324.0
2023-09-06 10:45:00,538.54,538.54,537.55,537.7,4947.0,535.3368,535.3368,534.3527,534.5018,4947.0
2023-09-06 10:50:00,537.57,538.34,537.56,538.33,5590.0,534.3725,535.138,534.3626,535.128,5590.0
2023-09-06 10:55:00,538.08,538.91,537.77,538.55,4848.0,534.8795,535.7046,534.5714,535.3467,4848.0
2023-09-06 11:00:00,538.52,538.85,537.8,538.85,3988.0,535.3169,535.6449,534.6012,535.6449,3988.0
2023-09-06 11:05:00,538.87,539.17,538.12,538.12,7447.0,535.6648,535.963,534.9193,534.9193,7447.0
2023-09-06 11:10:00,537.98,538.05,537.47,537.73,8275.0,534.7801,534.8497,534.2731,534.5316,8275.0
2023-09-06 11:15:00,537.81,538.53,537.73,538.32,6810.0,534.6111,535.3268,534.5316,535.1181,6810.0
2023-09-06 11:20:00,537.98,538.25,537.52,538.09,2893.0,534.7801,535.0485,534.3228,534.8895,2893.0
2023-09-06 11:25:00,538.1,538.49,537.89,537.97,11013.0,534.8994,535.2871,534.6906,534.7702,11013.0
2023-09-06 11:30:00,537.8,538.51,537.7,537.81,13025.0,534.6012,535.307,534.5018,534.6111,13025.0
2023-09-06 11:35:00,537.91,539.47,537.91,538.55,6516.0,534.7105,536.2612,534.7105,535.3467,6516.0
2023-09-06 11:40:00,538.9,539.22,538.57,538.57,2271.0,535.6946,536.0127,535.3666,535.3666,2271.0
2023-09-06 11:45:00,538.92,538.92,538.41,538.5,2100.0,535.7145,535.7145,535.2075,535.297,2100.0
2023-09-06 11:50:00,538.49,539.74,538.31,539.69,8989.0,535.2871,536.5296,535.1081,536.4799,8989.0
2023-09-06 11:55:00,539.74,539.74,538.39,538.5,3148.0,536.5296,536.5296,535.1877,535.297,3148.0
2023-09-06 12:00:00,538.2,538.47,538.03,538.06,3035.0,534.9988,535.2672,534.8298,534.8596,3035.0
2023-09-06 12:05:00,538.0,538.15,537.65,537.89,4383.0,534.8,534.9491,534.4521,534.6906,4383.0
2023-09-06 12:10:00,537.7,538.31,537.7,538.16,7312.0,534.5018,535.1081,534.5018,534.959,7312.0
2023-09-06 12:15:00,537.9,537.95,537.67,537.81,3384.0,534.7006,534.7503,534.472,534.6111,3384.0
2023-09-06 12:20:00,537.85,538.3,537.84,538.3,2037.0,534.6509,535.0982,534.6409,535.0982,2037.0
2023-09-06 12:25:00,538.31,538.37,537.94,537.94,2472.0,535.1081,535.1678,534.7403,534.7403,2472.0
2023-09-06 12:30:00,538.01,538.01,537.58,537.68,1900.0,534.8099,534.8099,534.3825,534.4819,1900.0
2023-09-06 12:35:00,537.42,537.42,536.94,537.36,3373.0,534.2234,534.2234,533.7463,534.1638,3373.0
2023-09-06 12:40:00,537.43,537.54,536.88,537.13,1895.0,534.2334,534.3427,533.6866,533.9352,1895.0
2023-09-06 12:45:00,537.04,537.51,536.95,536.99,1300.0,533.8457,534.3129,533.7562,533.796,1300.0
2023-09-06 12:50:00,536.99,537.31,536.99,537.07,1684.0,533.796,534.1141,533.796,533.8755,1684.0
2023-09-06 12:55:00,536.83,536.83,536.26,536.5,1996.0,533.6369,533.6369,533.0703,533.3089,1996.0
2023-09-06 13:00:00,536.46,536.8,536.0,536.59,4358.0,533.2691,533.6071,532.8119,533.3984,4358.0
2023-09-06 13:05:00,536.7,536.86,536.7,536.86,2225.0,533.5077,533.6668,533.5077,533.6668,2225.0
2023-09-06 13:10:00,537.0,537.4,537.0,537.29,3097.0,533.8059,534.2036,533.8059,534.0942,3097.0
2023-09-06 13:15:00,537.27,538.33,537.27,538.33,3952.0,534.0743,535.128,534.0743,535.128,3952.0
2023-09-06 13:20:00,538.28,538.41,537.99,538.13,2677.0,535.0783,535.2075,534.79,534.9292,2677.0
2023-09-06 13:25:00,537.86,537.96,537.65,537.67,2921.0,534.6608,534.7602,534.4521,534.472,2921.0
2023-09-06 13:30:00,537.64,538.14,537.64,537.95,1500.0,534.4421,534.9392,534.4421,534.7503,1500.0
2023-09-06 13:35:00,537.9,538.21,537.9,538.17,1200.0,534.7006,535.0087,534.7006,534.969,1200.0
2023-09-06 13:40:00,538.41,538.42,537.79,538.23,4128.0,535.2075,535.2175,534.5912,535.0286,4128.0
2023-09-06 13:45:00,538.17,538.66,537.91,537.91,4173.0,534.969,535.4561,534.7105,534.7105,4173.0
2023-09-06 13:50:00,537.97,537.97,537.73,537.74,1856.0,534.7702,534.7702,534.5316,534.5415,1856.0
2023-09-06 13:55:00,537.75,538.15,537.62,537.77,5413.0,534.5515,534.9491,534.4222,534.5714,5413.0
2023-09-06 14:00:00,537.88,538.15,537.73,538.13,2061.0,534.6807,534.9491,534.5316,534.9292,2061.0
2023-09-06 14:05:00,537.86,538.17,537.72,538.12,1300.0,534.6608,534.969,534.5217,534.9193,1300.0
2023-09-06 14:10:00,537.75,538.0,537.71,538.0,2257.0,534.5515,534.8,534.5117,534.8,2257.0
2023-09-06 14:15:00,538.08,538.32,537.72,538.32,2730.0,534.8795,535.1181,534.5217,535.1181,2730.0
2023-09-06 14:20:00,538.32,538.45,538.09,538.45,2881.0,535.1181,535.2473,534.8895,535.2473,2881.0
2023-09-06 14:25:00,538.45,538.73,538.42,538.67,3225.0,535.2473,535.5256,535.2175,535.466,3225.0
2023-09-06 14:30:00,538.76,539.0,538.33,538.33,5744.0,535.5555,535.794,535.128,535.128,5744.0
2023-09-06 14:35:00,538.44,538.52,538.11,538.35,3363.0,535.2374,535.3169,534.9093,535.1479,3363.0
2023-09-06 14:40:00,538.2,538.46,538.19,538.33,2218.0,534.9988,535.2573,534.9889,535.128,2218.0
2023-09-06 14:45:00,538.42,538.63,538.3,538.53,3311.0,535.2175,535.4262,535.0982,535.3268,3311.0
2023-09-06 14:50:00,538.53,539.06,538.45,539.06,1640.0,535.3268,535.8537,535.2473,535.8537,1640.0
2023-09-06 14:55:00,539.03,539.18,538.44,538.74,4303.0,535.8239,535.973,535.2374,535.5356,4303.0
2023-09-06 15:00:00,538.91,538.91,538.31,538.49,3388.0,535.7046,535.7046,535.1081,535.2871,3388.0
2023-09-06 15:05:00,538.54,538.54,537.76,537.97,4303.0,535.3368,535.3368,534.5614,534.7702,4303.0
2023-09-06 15:10:00,537.91,538.25,537.91,538.21,4079.0,534.7105,535.0485,534.7105,535.0087,4079.0
2023-09-06 15:15:00,538.27,538.56,537.65,537.73,8941.0,535.0684,535.3567,534.4521,534.5316,8941.0
2023-09-06 15:20:00,537.84,537.93,537.66,537.8,5555.0,534.6409,534.7304,534.462,534.6012,5555.0
2023-09-06 15:25:00,537.8,537.82,537.23,537.34,6266.0,534.6012,534.6211,534.0346,534.1439,6266.0
2023-09-06 15:30:00,537.22,538.13,537.07,537.94,6719.0,534.0246,534.9292,533.8755,534.7403,6719.0
2023-09-06 15:35:00,537.89,537.99,537.66,537.74,7129.0,534.6906,534.79,534.462,534.5415,7129.0
2023-09-06 15:40:00,537.73,537.83,537.56,537.73,8062.0,534.5316,534.631,534.3626,534.5316,8062.0
2023-09-06 15:45:00,537.72,538.19,537.67,538.19,18414.0,534.5217,534.9889,534.472,534.9889,18414.0
2023-09-06 15:50:00,538.24,538.24,536.65,536.65,26160.0,535.0386,535.0386,533.458,533.458,26160.0
2023-09-06 15:55:00,536.58,537.11,536.39,536.65,76306.0,533.3884,533.9153,533.1996,533.458,76306.0
2023-09-07 09:30:00,535.24,536.0,534.7,535.18,19310.0,532.0564,532.8119,531.5196,531.9968,19310.0
2023-09-07 09:35:00,535.6,536.21,535.29,536.01,4659.0,532.4143,533.0206,532.1061,532.8218,4659.0
2023-09-07 09:40:00,536.26,538.49,535.83,538.25,8324.0,533.0703,535.2871,532.6429,535.0485,8324.0
2023-09-07 09:45:00,538.32,538.73,536.77,537.05,10056.0,535.1181,535.5256,533.5773,533.8556,10056.0
2023-09-07 09:50:00,537.12,537.12,536.39,536.74,8961.0,533.9252,533.9252,533.1996,533.5475,8961.0
2023-09-07 09:55:00,536.66,537.01,536.04,536.1,18577.0,533.468,533.8159,532.8516,532.9113,18577.0
2023-09-07 10:00:00,536.1,536.78,535.44,536.61,5755.0,532.9113,533.5872,532.2552,533.4183,5755.0
2023-09-07 10:05:00,536.01,536.01,535.43,535.84,4723.0,532.8218,532.8218,532.2453,532.6528,4723.0
2023-09-07 10:10:00,535.86,536.32,533.53,533.53,13984.0,532.6727,533.13,530.3566,530.3566,13984.0
2023-09-07 10:15:00,533.19,533.56,532.85,533.26,3865.0,530.0186,530.3864,529.6806,530.0882,3865.0
2023-09-07 10:20:00,533.01,533.01,531.59,531.59,3479.0,529.8397,529.8397,528.4281,528.4281,3479.0
2023-09-07 10:25:00,531.26,532.55,531.17,532.09,3047.0,528.1001,529.3824,528.0106,528.9251,3047.0
2023-09-07 10:30:00,532.35,532.54,531.89,531.89,1749.0,529.1836,529.3725,528.7263,528.7263,1749.0
2023-09-07 10:35:00,531.85,533.07,531.85,532.89,3778.0,528.6866,529.8993,528.6866,529.7204,3778.0
2023-09-07 10:40:00,532.77,533.16,532.38,532.88,3200.0,529.6011,529.9888,529.2134,529.7104,3200.0
2023-09-07 10:45:00,532.61,532.69,532.0,532.62,12509.0,529.442,529.5216,528.8357,529.452,12509.0
2023-09-07 10:50:00,532.76,533.38,532.67,533.25,4755.0,529.5912,530.2075,529.5017,530.0782,4755.0
2023-09-07 10:55:00,533.5,533.51,532.74,532.8,2452.0,530.3268,530.3367,529.5713,529.6309,2452.0
2023-09-07 11:00:00,532.97,533.5,532.97,533.31,2760.0,529.7999,530.3268,529.7999,530.1379,2760.0
2023-09-07 11:05:00,533.75,534.44,533.64,534.08,3934.0,530.5753,531.2612,530.4659,530.9033,3934.0
2023-09-07 11:10:00,534.08,534.08,533.19,533.19,8214.0,530.9033,530.9033,530.0186,530.0186,8214.0
2023-09-07 11:15:00,533.37,533.42,532.75,533.11,5865.0,530.1975,530.2472,529.5812,529.9391,5865.0
2023-09-07 11:20:00,533.09,533.43,532.71,533.41,7479.0,529.9192,530.2572,529.5415,530.2373,7479.0
2023-09-07 11:25:00,533.41,533.41,532.91,532.91,2000.0,530.2373,530.2373,529.7403,529.7403,2000.0
2023-09-07 11:30:00,533.0,533.57,532.72,533.4,5701.0,529.8297,530.3963,529.5514,530.2273,5701.0
2023-09-07 11:35:00,533.59,533.67,533.43,533.58,2697.0,530.4162,530.4957,530.2572,530.4063,2697.0
2023-09-07 11:40:00,533.6,533.6,533.02,533.03,6069.0,530.4262,530.4262,529.8496,529.8595,6069.0
2023-09-07 11:45:00,533.04,533.27,532.79,533.02,7540.0,529.8695,530.0981,529.621,529.8496,7540.0
2023-09-07 11:50:00,533.01,533.26,532.82,532.86,3105.0,529.8397,530.0882,529.6508,529.6906,3105.0
2023-09-07 11:55:00,532.7,532.84,532.25,532.69,1528.0,529.5315,529.6707,529.0842,529.5216,1528.0
2023-09-07 12:00:00,532.58,533.23,532.58,532.85,1527.0,529.4122,530.0584,529.4122,529.6806,1527.0
2023-09-07 12:05:00,532.89,533.55,532.89,533.54,1922.0,529.7204,530.3765,529.7204,530.3665,1922.0
2023-09-07 12:10:00,533.32,533.73,533.32,533.7,1223.0,530.1478,530.5554,530.1478,530.5256,1223.0
2023-09-07 12:15:00,533.8,533.8,533.3,533.49,1501.0,530.625,530.625,530.1279,530.3168,1501.0
2023-09-07 12:20:00,533.4,533.4,533.15,533.38,3236.0,530.2273,530.2273,529.9788,530.2075,3236.0
2023-09-07 12:25:00,533.53,533.95,533.38,533.95,2125.0,530.3566,530.7741,530.2075,530.7741,2125.0
2023-09-07 12:30:00,534.07,534.39,533.97,534.19,4936.0,530.8934,531.2115,530.794,531.0126,4936.0
2023-09-07 12:35:00,534.13,534.36,533.88,533.92,2841.0,530.953,531.1816,530.7045,530.7443,2841.0
2023-09-07 12:40:00,533.71,533.9,533.55,533.84,2017.0,530.5355,530.7244,530.3765,530.6647,2017.0
2023-09-07 12:45:00,533.73,534.31,533.61,534.11,2588.0,530.5554,531.1319,530.4361,530.9331,2588.0
2023-09-07 12:50:00,534.25,534.27,533.59,533.74,2708.0,531.0723,531.0922,530.4162,530.5653,2708.0
2023-09-07 12:55:00,533.96,534.03,533.7,533.98,2940.0,530.784,530.8536,530.5256,530.8039,2940.0
2023-09-07 13:00:00,533.81,534.35,533.81,534.04,1085.0,530.6349,531.1717,530.6349,530.8635,1085.0
2023-09-07 13:05:00,534.28,534.34,534.11,534.11,958.0,531.1021,531.1618,530.9331,530.9331,958.0
2023-09-07 13:10:00,534.11,534.21,534.08,534.08,651.0,530.9331,531.0325,530.9033,530.9033,651.0
2023-09-07 13:15:00,534.04,534.48,534.04,534.15,1738.0,530.8635,531.3009,530.8635,530.9729,1738.0
2023-09-07 13:20:00,534.41,534.58,534.28,534.58,1565.0,531.2313,531.4003,531.1021,531.4003,1565.0
2023-09-07 13:25:00,534.59,534.79,534.28,534.79,6139.0,531.4103,531.6091,531.1021,531.6091,6139.0
2023-09-07 13:30:00,534.76,535.64,534.76,535.4,3663.0,531.5793,532.454,531.5793,532.2155,3663.0
2023-09-07 13:35:00,535.36,535.62,535.23,535.62,2255.0,532.1757,532.4341,532.0465,532.4341,2255.0
2023-09-07 13:40:00,535.32,535.47,535.2,535.27,3557.0,532.1359,532.285,532.0166,532.0862,3557.0
2023-09-07 13:45:00,535.26,535.36,534.77,534.91,2737.0,532.0763,532.1757,531.5892,531.7284,2737.0
2023-09-07 13:50:00,534.88,534.88,534.61,534.73,400.0,531.6985,531.6985,531.4302,531.5494,400.0
2023-09-07 13:55:00,534.59,534.59,533.88,534.01,2705.0,531.4103,531.4103,530.7045,530.8337,2705.0
2023-09-07 14:00:00,533.87,534.44,533.59,534.21,7319.0,530.6946,531.2612,530.4162,531.0325,7319.0
2023-09-07 14:05:00,533.84,533.92,533.62,533.62,981.0,530.6647,530.7443,530.446,530.446,981.0
2023-09-07 14:10:00,533.64,533.73,533.63,533.73,400.0,530.4659,530.5554,530.456,530.5554,400.0
2023-09-07 14:15:00,533.58,533.66,533.33,533.33,3100.0,530.4063,530.4858,530.1578,530.1578,3100.0
2023-09-07 14:20:00,533.38,533.54,533.35,533.53,3885.0,530.2075,530.3665,530.1776,530.3566,3885.0
2023-09-07 14:25:00,533.39,533.58,533.32,533.51,2493.0,530.2174,530.4063,530.1478,530.3367,2493.0
2023-09-07 14:30:00,533.48,533.48,532.67,532.78,4425.0,530.3069,530.3069,529.5017,529.611,4425.0
2023-09-07 14:35:00,532.73,532.78,532.45,532.59,3305.0,529.5613,529.611,529.283,529.4222,3305.0
2023-09-07 14:40:00,532.53,532.71,532.49,532.7,1000.0,529.3625,529.5415,529.3228,529.5315,1000.0
2023-09-07 14:45:00,532.61,532.61,532.04,532.33,4027.0,529.442,529.442,528.8754,529.1637,4027.0
2023-09-07 14:50:00,532.24,532.27,531.95,532.09,4232.0,529.0742,529.1041,528.786,528.9251,4232.0
2023-09-07 14:55:00,532.17,532.24,531.93,532.04,2913.0,529.0047,529.0742,528.7661,528.8754,2913.0
2023-09-07 15:00:00,532.26,532.74,532.26,532.69,4862.0,529.0941,529.5713,529.0941,529.5216,4862.0
2023-09-07 15:05:00,532.46,532.51,531.66,531.66,2201.0,529.2929,529.3426,528.4977,528.4977,2201.0
2023-09-07 15:10:00,531.85,532.25,531.85,532.0,2543.0,528.6866,529.0842,528.6866,528.8357,2543.0
2023-09-07 15:15:00,531.92,532.2,531.82,531.98,4544.0,528.7562,529.0345,528.6567,528.8158,4544.0
2023-09-07 15:20:00,531.98,531.99,531.69,531.81,2533.0,528.8158,528.8257,528.5275,528.6468,2533.0
2023-09-07 15:25:00,531.8,531.81,531.24,531.24,4306.0,528.6369,528.6468,528.0802,528.0802,4306.0
2023-09-07 15:30:00,531.13,532.08,531.12,531.92,10815.0,527.9709,528.9152,527.9609,528.7562,10815.0
2023-09-07 15:35:00,531.91,532.01,531.49,531.75,7278.0,528.7462,528.8456,528.3287,528.5872,7278.0
2023-09-07 15:40:00,531.76,532.11,531.68,531.95,9261.0,528.5971,528.945,528.5176,528.786,9261.0
2023-09-07 15:45:00,531.87,531.97,531.6,531.87,8702.0,528.7064,528.8059,528.4381,528.7064,8702.0
2023-09-07 15:50:00,531.98,532.19,530.67,531.03,16671.0,528.8158,529.0245,527.5136,527.8714,16671.0
2023-09-07 15:55:00,531.05,531.91,530.67,531.73,54593.0,527.8913,528.7462,527.5136,528.5673,54593.0
2023-09-08 09:30:00,530.0,532.66,527.62,527.81,30172.0,526.8476,529.4918,524.4817,524.6706,30172.0
2023-09-08 09:35:00,527.33,528.49,527.33,527.57,2277.0,524.1935,525.3466,524.1935,524.432,2277.0
2023-09-08 09:40:00,527.93,527.93,524.74,524.74,8643.0,524.7899,524.7899,521.6189,521.6189,8643.0
2023-09-08 09:45:00,524.46,524.54,523.4,524.45,8373.0,521.3405,521.42,520.2868,521.3306,8373.0
2023-09-08 09:50:00,524.52,525.74,524.34,525.74,6255.0,521.4002,522.6129,521.2212,522.6129,6255.0
2023-09-08 09:55:00,525.56,526.71,525.17,525.38,5636.0,522.434,523.5771,522.0463,522.2551,5636.0
2023-09-08 10:00:00,525.38,526.58,525.38,526.11,7155.0,522.2551,523.4479,522.2551,522.9807,7155.0
2023-09-08 10:05:00,526.39,526.39,525.5,525.62,4099.0,523.259,523.259,522.3743,522.4936,4099.0
2023-09-08 10:10:00,525.74,526.13,525.11,525.67,4869.0,522.6129,523.0006,521.9867,522.5433,4869.0
2023-09-08 10:15:00,525.51,525.52,523.63,523.84,19474.0,522.3843,522.3942,520.5155,520.7242,19474.0
2023-09-08 10:20:00,523.84,524.61,523.72,524.43,7988.0,520.7242,521.4896,520.6049,521.3107,7988.0
2023-09-08 10:25:00,524.48,524.69,523.93,524.19,10426.0,521.3604,521.5692,520.8137,521.0721,10426.0
2023-09-08 10:30:00,524.1,525.36,524.09,524.88,5541.0,520.9827,522.2352,520.9727,521.758,5541.0
2023-09-08 10:35:00,524.72,524.88,523.26,523.45,5973.0,521.599,521.758,520.1477,520.3365,5973.0
2023-09-08 10:40:00,523.39,523.39,522.7,523.01,7188.0,520.2769,520.2769,519.591,519.8991,7188.0
2023-09-08 10:45:00,523.19,523.32,522.69,522.96,6954.0,520.0781,520.2073,519.5811,519.8494,6954.0
2023-09-08 10:50:00,522.88,523.9,522.88,523.39,4200.0,519.7699,520.7839,519.7699,520.2769,4200.0
2023-09-08 10:55:00,523.38,523.44,522.81,523.18,7025.0,520.2669,520.3266,519.7003,520.0681,7025.0
2023-09-08 11:00:00,523.25,524.42,523.08,523.73,10727.0,520.1377,521.3008,519.9687,520.6149,10727.0
2023-09-08 11:05:00,523.58,523.76,522.56,523.06,6733.0,520.4658,520.6447,519.4518,519.9489,6733.0
2023-09-08 11:10:00,522.7,522.7,522.15,522.45,4647.0,519.591,519.591,519.0443,519.3425,4647.0
2023-09-08 11:15:00,522.7,523.15,522.26,523.15,4835.0,519.591,520.0383,519.1536,520.0383,4835.0
2023-09-08 11:20:00,523.36,523.37,522.08,522.09,5734.0,520.2471,520.257,518.9747,518.9846,5734.0
2023-09-08 11:25:00,522.33,522.33,520.83,521.73,13040.0,519.2232,519.2232,517.7321,518.6268,13040.0
2023-09-08 11:30:00,521.73,521.98,520.85,520.92,7616.0,518.6268,518.8753,517.752,517.8216,7616.0
2023-09-08 11:35:00,520.96,521.21,520.17,520.33,7270.0,517.8613,518.1099,517.076,517.2351,7270.0
2023-09-08 11:40:00,520.24,520.49,519.34,519.34,7578.0,517.1456,517.3941,516.251,516.251,7578.0
2023-09-08 11:45:00,519.43,519.63,518.89,518.98,15316.0,516.3404,516.5393,515.8037,515.8931,15316.0
2023-09-08 11:50:00,518.95,519.06,517.66,518.25,10441.0,515.8633,515.9726,514.581,515.1675,10441.0
2023-09-08 11:55:00,518.26,518.35,517.31,517.31,7713.0,515.1774,515.2669,514.2331,514.2331,7713.0
2023-09-08 12:00:00,517.15,517.35,516.37,516.65,13503.0,514.074,514.2728,513.2986,513.577,13503.0
2023-09-08 12:05:00,516.75,516.99,515.97,516.63,14326.0,513.6764,513.915,512.901,513.5571,14326.0
2023-09-08 12:10:00,516.35,517.72,516.28,517.6,5179.0,513.2788,514.6406,513.2092,514.5213,5179.0
2023-09-08 12:15:00,517.73,518.46,517.16,517.58,7820.0,514.6506,515.3762,514.0839,514.5014,7820.0
2023-09-08 12:20:00,517.45,518.17,517.44,517.85,6899.0,514.3722,515.0879,514.3623,514.7698,6899.0
2023-09-08 12:25:00,518.15,518.32,516.45,517.3,30203.0,515.0681,515.237,513.3782,514.2231,30203.0
2023-09-08 12:30:00,517.28,517.59,516.99,517.59,13817.0,514.2032,514.5114,513.915,514.5114,13817.0
2023-09-08 12:35:00,517.48,517.53,516.36,516.36,2119.0,514.402,514.4517,513.2887,513.2887,2119.0
2023-09-08 12:40:00,516.27,517.16,516.02,516.43,12515.0,513.1992,514.0839,512.9507,513.3583,12515.0
2023-09-08 12:45:00,516.43,516.6,516.13,516.6,10571.0,513.3583,513.5273,513.0601,513.5273,10571.0
2023-09-08 12:50:00,516.5,516.79,516.39,516.62,4372.0,513.4279,513.7161,513.3185,513.5472,4372.0
2023-09-08 12:55:00,516.62,517.41,516.6,517.2,7604.0,513.5472,514.3325,513.5273,514.1237,7604.0
2023-09-08 13:00:00,517.22,517.26,515.89,516.23,6340.0,514.1436,514.1833,512.8215,513.1595,6340.0
2023-09-08 13:05:00,516.43,516.88,515.28,515.41,13399.0,513.3583,513.8056,512.2151,512.3444,13399.0
2023-09-08 13:10:00,515.31,515.36,514.62,514.94,9171.0,512.2449,512.2947,511.5591,511.8771,9171.0
2023-09-08 13:15:00,514.4,514.4,513.52,513.93,11019.0,511.3404,511.3404,510.4656,510.8732,11019.0
2023-09-08 13:20:00,513.96,513.96,512.78,513.29,22945.0,510.903,510.903,509.73,510.237,22945.0
2023-09-08 13:25:00,513.22,513.82,513.03,513.73,4914.0,510.1674,510.7638,509.9785,510.6743,4914.0
2023-09-08 13:30:00,513.9,514.87,513.31,514.28,8799.0,510.8433,511.8076,510.2568,511.2211,8799.0
2023-09-08 13:35:00,514.27,514.28,513.85,514.25,7761.0,511.2111,511.2211,510.7936,511.1913,7761.0
2023-09-08 13:40:00,514.25,514.42,513.98,514.13,5335.0,511.1913,511.3602,510.9229,511.072,5335.0
2023-09-08 13:45:00,514.13,514.74,514.13,514.65,8788.0,511.072,511.6783,511.072,511.5889,8788.0
2023-09-08 13:50:00,514.69,514.73,513.99,513.99,6344.0,511.6286,511.6684,510.9328,510.9328,6344.0
2023-09-08 13:55:00,514.13,514.45,513.79,514.23,8291.0,511.072,511.3901,510.734,511.1714,8291.0
2023-09-08 14:00:00,514.34,516.07,514.34,515.93,12447.0,511.2807,513.0004,511.2807,512.8613,12447.0
2023-09-08 14:05:00,515.93,516.31,515.05,515.89,71995.0,512.8613,513.239,511.9865,512.8215,71995.0
2023-09-08 14:10:00,516.02,516.08,514.66,515.65,11499.0,512.9507,513.0104,511.5988,512.5829,11499.0
2023-09-08 14:15:00,515.79,516.45,515.35,516.18,9845.0,512.7221,513.3782,512.2847,513.1098,9845.0
2023-09-08 14:20:00,516.14,516.73,516.14,516.42,12181.0,513.07,513.6565,513.07,513.3483,12181.0
2023-09-08 14:25:00,516.42,517.27,516.41,517.0,4382.0,513.3483,514.1933,513.3384,513.9249,4382.0
2023-09-08 14:30:00,516.8,517.03,516.29,516.31,5430.0,513.7261,513.9547,513.2191,513.239,5430.0
2023-09-08 14:35:00,516.43,517.22,516.43,517.13,10728.0,513.3583,514.1436,513.3583,514.0541,10728.0
2023-09-08 14:40:00,517.24,517.53,517.0,517.0,4004.0,514.1635,514.4517,513.9249,513.9249,4004.0
2023-09-08 14:45:00,517.09,517.24,516.7,516.83,6544.0,514.0144,514.1635,513.6267,513.7559,6544.0
2023-09-08 14:50:00,516.83,518.18,516.7,518.03,15989.0,513.7559,515.0979,513.6267,514.9488,15989.0
2023-09-08 14:55:00,518.01,518.19,517.71,518.15,7458.0,514.9289,515.1078,514.6307,515.0681,7458.0
2023-09-08 15:00:00,518.14,518.45,518.01,518.45,5398.0,515.0581,515.3663,514.9289,515.3663,5398.0
2023-09-08 15:05:00,518.56,518.67,517.7,517.7,7510.0,515.4756,515.585,514.6207,514.6207,7510.0
2023-09-08 15:10:00,517.65,517.79,517.27,517.36,13256.0,514.571,514.7102,514.1933,514.2828,13256.0
2023-09-08 15:15:00,517.27,517.54,516.94,517.32,13636.0,514.1933,514.4617,513.8653,514.243,13636.0
2023-09-08 15:20:00,517.24,517.48,517.09,517.22,24035.0,514.1635,514.402,514.0144,514.1436,24035.0
2023-09-08 15:25:00,517.35,518.54,517.21,518.32,24965.0,514.2728,515.4557,514.1336,515.237,24965.0
2023-09-08 15:30:00,518.3,518.3,517.83,518.05,9943.0,515.2172,515.2172,514.75,514.9687,9943.0
2023-09-08 15:35:00,518.0,518.13,517.5,517.83,14604.0,514.9189,515.0482,514.4219,514.75,14604.0
2023-09-08 15:40:00,517.89,518.61,517.82,518.37,18352.0,514.8096,515.5253,514.74,515.2867,18352.0
2023-09-08 15:45:00,518.36,518.5,517.91,518.01,14306.0,515.2768,515.416,514.8295,514.9289,14306.0
2023-09-08 15:50:00,517.91,518.35,517.0,517.06,30731.0,514.8295,515.2669,513.9249,513.9845,30731.0
2023-09-08 15:55:00,517.16,518.5,517.16,518.5,70807.0,514.0839,515.416,514.0839,515.416,70807.0
2023-09-11 09:30:00,515.41,515.6,513.06,514.48,44568.0,512.3444,512.5332,510.0083,511.4199,44568.0
2023-09-11 09:35:00,514.48,516.07,513.0,515.03,27715.0,511.4199,513.0004,509.9487,511.9666,27715.0
2023-09-11 09:40:00,514.93,515.0,512.84,514.21,28020.0,511.8672,511.9368,509.7896,511.1515,28020.0
2023-09-11 09:45:00,514.28,514.54,512.87,514.45,19775.0,511.2211,511.4795,509.8195,511.3901,19775.0
2023-09-11 09:50:00,514.45,516.0,514.44,515.42,17526.0,511.3901,512.9308,511.3801,512.3543,17526.0
2023-09-11 09:55:00,515.58,515.84,514.45,514.65,7960.0,512.5133,512.7718,511.3901,511.5889,7960.0
2023-09-11 10:00:00,514.73,514.97,513.64,513.98,20695.0,511.6684,511.907,510.5849,510.9229,20695.0
2023-09-11 10:05:00,514.07,514.75,513.51,514.5,33365.0,511.0123,511.6883,510.4557,511.4398,33365.0
2023-09-11 10:10:00,514.42,514.56,513.61,513.74,23329.0,511.3602,511.4994,510.5551,510.6843,23329.0
2023-09-11 10:15:00,513.74,514.03,513.0,513.73,28241.0,510.6843,510.9726,509.9487,510.6743,28241.0
2023-09-11 10:20:00,514.03,514.13,513.57,513.79,7990.0,510.9726,511.072,510.5153,510.734,7990.0
2023-09-11 10:25:00,513.7,515.17,513.53,514.99,7001.0,510.6445,512.1058,510.4755,511.9269,7001.0
2023-09-11 10:30:00,515.06,516.33,515.05,515.5,10534.0,511.9964,513.2589,511.9865,512.4338,10534.0
2023-09-11 10:35:00,515.44,516.06,514.96,515.75,9134.0,512.3742,512.9905,511.897,512.6823,9134.0
2023-09-11 10:40:00,516.0,516.92,515.6,515.97,10508.0,512.9308,513.8454,512.5332,512.901,10508.0
2023-09-11 10:45:00,516.18,516.21,515.48,515.97,14846.0,513.1098,513.1396,512.4139,512.901,14846.0
2023-09-11 10:50:00,515.98,516.1,515.2,515.87,20950.0,512.911,513.0302,512.1356,512.8016,20950.0
2023-09-11 10:55:00,515.87,516.59,515.86,516.1,9188.0,512.8016,513.5173,512.7917,513.0302,9188.0
2023-09-11 11:00:00,516.0,516.3,515.41,515.5,11979.0,512.9308,513.2291,512.3444,512.4338,11979.0
2023-09-11 11:05:00,515.47,515.8,515.37,515.66,5182.0,512.404,512.732,512.3046,512.5929,5182.0
2023-09-11 11:10:00,515.58,516.22,515.38,515.93,8109.0,512.5133,513.1495,512.3145,512.8613,8109.0
2023-09-11 11:15:00,515.98,516.05,515.11,515.54,8056.0,512.911,512.9805,512.0461,512.4736,8056.0
2023-09-11 11:20:00,515.74,515.87,515.0,515.05,5409.0,512.6724,512.8016,511.9368,511.9865,5409.0
2023-09-11 11:25:00,515.05,516.52,514.91,516.2,5426.0,511.9865,513.4478,511.8473,513.1297,5426.0
2023-09-11 11:30:00,516.19,516.37,515.97,516.18,5019.0,513.1197,513.2986,512.901,513.1098,5019.0
2023-09-11 11:35:00,515.86,515.86,515.03,515.3,4363.0,512.7917,512.7917,511.9666,512.235,4363.0
2023-09-11 11:40:00,515.24,516.01,515.24,515.84,6542.0,512.1754,512.9408,512.1754,512.7718,6542.0
2023-09-11 11:45:00,515.84,516.15,515.47,515.93,5955.0,512.7718,513.08,512.404,512.8613,5955.0
2023-09-11 11:50:00,516.03,516.32,515.7,515.71,3499.0,512.9607,513.2489,512.6326,512.6426,3499.0
2023-09-11 11:55:00,515.69,515.69,515.14,515.21,9488.0,512.6227,512.6227,512.076,512.1455,9488.0
2023-09-11 12:00:00,515.25,515.54,514.87,515.05,9965.0,512.1853,512.4736,511.8076,511.9865,9965.0
2023-09-11 12:05:00,514.93,516.48,514.8,516.48,12341.0,511.8672,513.408,511.738,513.408,12341.0
2023-09-11 12:10:00,516.71,516.71,516.2,516.53,2787.0,513.6366,513.6366,513.1297,513.4577,2787.0
2023-09-11 12:15:00,516.57,517.17,516.57,517.15,3966.0,513.4975,514.0939,513.4975,514.074,3966.0
2023-09-11 12:20:00,517.25,517.38,516.64,516.64,5336.0,514.1734,514.3026,513.567,513.567,5336.0
2023-09-11 12:25:00,516.51,517.12,516.51,517.12,3919.0,513.4378,514.0442,513.4378,514.0442,3919.0
2023-09-11 12:30:00,517.26,517.61,516.91,517.31,5657.0,514.1833,514.5313,513.8354,514.2331,5657.0
2023-09-11 12:35:00,517.32,517.62,516.8,516.8,2319.0,514.243,514.5412,513.7261,513.7261,2319.0
2023-09-11 12:40:00,516.68,517.23,516.6,517.12,2792.0,513.6068,514.1535,513.5273,514.0442,2792.0
2023-09-11 12:45:00,517.1,517.37,516.99,517.37,1650.0,514.0243,514.2927,513.915,514.2927,1650.0
2023-09-11 12:50:00,517.54,517.54,517.0,517.11,2841.0,514.4617,514.4617,513.9249,514.0342,2841.0
2023-09-11 12:55:00,516.98,517.32,516.95,517.32,2757.0,513.905,514.243,513.8752,514.243,2757.0
2023-09-11 13:00:00,517.27,517.4,516.75,517.4,2336.0,514.1933,514.3225,513.6764,514.3225,2336.0
2023-09-11 13:05:00,517.39,517.4,517.08,517.12,1644.0,514.3126,514.3225,514.0044,514.0442,1644.0
2023-09-11 13:10:00,517.2,517.21,516.55,516.79,3428.0,514.1237,514.1336,513.4776,513.7161,3428.0
2023-09-11 13:15:00,516.76,516.99,516.51,516.99,4334.0,513.6863,513.915,513.4378,513.915,4334.0
2023-09-11 13:20:00,517.07,517.14,516.69,516.82,3054.0,513.9945,514.0641,513.6167,513.746,3054.0
2023-09-11 13:25:00,516.56,516.98,516.55,516.88,1855.0,513.4875,513.905,513.4776,513.8056,1855.0
2023-09-11 13:30:00,516.97,517.06,516.45,516.87,5191.0,513.8951,513.9845,513.3782,513.7957,5191.0
2023-09-11 13:35:00,517.02,517.24,516.9,516.9,4013.0,513.9448,514.1635,513.8255,513.8255,4013.0
2023-09-11 13:40:00,516.89,517.06,516.19,516.63,2788.0,513.8155,513.9845,513.1197,513.5571,2788.0
2023-09-11 13:45:00,516.68,516.8,515.98,515.98,1552.0,513.6068,513.7261,512.911,512.911,1552.0
2023-09-11 13:50:00,515.95,516.14,515.79,515.9,3601.0,512.8811,513.07,512.7221,512.8314,3601.0
2023-09-11 13:55:00,515.84,515.9,515.67,515.79,4142.0,512.7718,512.8314,512.6028,512.7221,4142.0
2023-09-11 14:00:00,515.88,516.2,515.58,515.79,6214.0,512.8116,513.1297,512.5133,512.7221,6214.0
2023-09-11 14:05:00,515.77,516.09,515.64,515.87,2116.0,512.7022,513.0203,512.573,512.8016,2116.0
2023-09-11 14:10:00,515.87,515.87,515.48,515.63,3834.0,512.8016,512.8016,512.4139,512.563,3834.0
2023-09-11 14:15:00,515.56,516.33,515.55,516.33,3917.0,512.4935,513.2589,512.4835,513.2589,3917.0
2023-09-11 14:20:00,516.43,516.43,515.92,515.92,2314.0,513.3583,513.3583,512.8513,512.8513,2314.0
2023-09-11 14:25:00,515.92,516.32,515.66,516.06,6954.0,512.8513,513.2489,512.5929,512.9905,6954.0
2023-09-11 14:30:00,516.03,516.4,516.03,516.33,2442.0,512.9607,513.3285,512.9607,513.2589,2442.0
2023-09-11 14:35:00,516.27,516.37,516.09,516.24,3132.0,513.1992,513.2986,513.0203,513.1694,3132.0
2023-09-11 14:40:00,516.22,516.37,516.05,516.13,5324.0,513.1495,513.2986,512.9805,513.0601,5324.0
2023-09-11 14:45:00,515.98,516.51,515.83,516.24,4837.0,512.911,513.4378,512.7619,513.1694,4837.0
2023-09-11 14:50:00,516.24,516.24,515.79,515.93,3795.0,513.1694,513.1694,512.7221,512.8613,3795.0
2023-09-11 14:55:00,515.9,516.09,515.58,516.0,4399.0,512.8314,513.0203,512.5133,512.9308,4399.0
2023-09-11 15:00:00,516.0,516.24,515.91,516.11,3395.0,512.9308,513.1694,512.8414,513.0402,3395.0
2023-09-11 15:05:00,516.15,516.25,515.82,515.91,6368.0,513.08,513.1794,512.7519,512.8414,6368.0
2023-09-11 15:10:00,515.98,515.98,515.68,515.74,3369.0,512.911,512.911,512.6127,512.6724,3369.0
2023-09-11 15:15:00,515.7,515.81,515.36,515.72,9117.0,512.6326,512.742,512.2947,512.6525,9117.0
2023-09-11 15:20:00,515.72,515.72,515.12,515.32,11174.0,512.6525,512.6525,512.0561,512.2549,11174.0
2023-09-11 15:25:00,515.41,515.46,514.95,515.1,5547.0,512.3444,512.3941,511.8871,512.0362,5547.0
2023-09-11 15:30:00,514.96,515.0,514.32,514.46,10261.0,511.897,511.9368,511.2608,511.4,10261.0
2023-09-11 15:35:00,514.44,514.52,514.19,514.52,8418.0,511.3801,511.4596,511.1316,511.4596,8418.0
2023-09-11 15:40:00,514.47,514.73,514.28,514.31,12736.0,511.4099,511.6684,511.2211,511.2509,12736.0
2023-09-11 15:45:00,514.15,514.52,513.93,514.06,17316.0,511.0918,511.4596,510.8732,511.0024,17316.0
2023-09-11 15:50:00,514.0,514.52,513.7,514.46,29971.0,510.9427,511.4596,510.6445,511.4,29971.0
2023-09-11 15:55:00,514.39,514.94,514.02,514.94,69307.0,511.3304,511.8771,510.9626,511.8771,69307.0
2023-09-12 09:30:00,515.0,515.0,511.44,511.78,33251.0,511.9368,511.9368,508.398,508.7359,33251.0
2023-09-12 09:35:00,511.31,513.86,511.29,513.52,9739.0,508.2687,510.8036,508.2489,510.4656,9739.0
2023-09-12 09:40:00,513.34,513.6,512.49,513.09,24080.0,510.2867,510.5451,509.4417,510.0382,24080.0
2023-09-12 09:45:00,513.33,513.51,510.78,511.42,9941.0,510.2767,510.4557,507.7419,508.3781,9941.0
2023-09-12 09:50:00,511.36,512.1,511.04,511.67,5540.0,508.3184,509.054,508.0003,508.6266,5540.0
2023-09-12 09:55:00,511.46,511.46,510.28,510.68,7534.0,508.4178,508.4178,507.2449,507.6425,7534.0
2023-09-12 10:00:00,510.68,511.62,510.3,511.21,8667.0,507.6425,508.5769,507.2647,508.1693,8667.0
2023-09-12 10:05:00,511.3,511.41,510.39,510.49,11240.0,508.2588,508.3681,507.3542,507.4536,11240.0
2023-09-12 10:10:00,510.46,511.29,509.36,510.81,23552.0,507.4238,508.2489,506.3303,507.7717,23552.0
2023-09-12 10:15:00,510.81,510.81,509.51,509.63,11353.0,507.7717,507.7717,506.4794,506.5987,11353.0
2023-09-12 10:20:00,509.64,510.19,509.48,509.68,7315.0,506.6087,507.1554,506.4496,506.6484,7315.0
2023-09-12 10:25:00,509.79,510.53,509.74,510.14,21622.0,506.7578,507.4934,506.7081,507.1057,21622.0
2023-09-12 10:30:00,510.17,511.49,510.07,510.87,6432.0,507.1355,508.4477,507.0361,507.8314,6432.0
2023-09-12 10:35:00,510.74,511.05,510.17,510.17,5749.0,507.7021,508.0103,507.1355,507.1355,5749.0
2023-09-12 10:40:00,510.03,510.57,510.0,510.42,6689.0,506.9964,507.5331,506.9665,507.384,6689.0
2023-09-12 10:45:00,510.19,510.56,510.05,510.28,8072.0,507.1554,507.5232,507.0162,507.2449,8072.0
2023-09-12 10:50:00,510.35,511.21,510.12,511.07,8315.0,507.3144,508.1693,507.0858,508.0302,8315.0
2023-09-12 10:55:00,511.07,511.59,510.95,511.17,7913.0,508.0302,508.5471,507.9109,508.1296,7913.0
2023-09-12 11:00:00,511.26,511.47,510.46,511.0,8075.0,508.219,508.4278,507.4238,507.9606,8075.0
2023-09-12 11:05:00,511.0,511.16,510.89,511.06,4027.0,507.9606,508.1196,507.8512,508.0202,4027.0
2023-09-12 11:10:00,510.82,511.08,510.82,511.04,3154.0,507.7817,508.0401,507.7817,508.0003,3154.0
2023-09-12 11:15:00,510.94,511.05,510.55,510.55,4540.0,507.9009,508.0103,507.5133,507.5133,4540.0
2023-09-12 11:20:00,510.59,511.19,510.59,511.15,6751.0,507.553,508.1495,507.553,508.1097,6751.0
2023-09-12 11:25:00,510.95,511.05,510.52,510.64,4969.0,507.9109,508.0103,507.4834,507.6027,4969.0
2023-09-12 11:30:00,510.64,511.53,510.4,511.53,9752.0,507.6027,508.4874,507.3642,508.4874,9752.0
2023-09-12 11:35:00,511.63,512.17,511.46,511.47,4587.0,508.5868,509.1236,508.4178,508.4278,4587.0
2023-09-12 11:40:00,511.38,511.87,511.27,511.28,10200.0,508.3383,508.8254,508.229,508.2389,10200.0
2023-09-12 11:45:00,511.27,511.55,510.92,511.48,16378.0,508.229,508.5073,507.8811,508.4377,16378.0
2023-09-12 11:50:00,511.38,513.31,511.22,512.51,28641.0,508.3383,510.2568,508.1793,509.4616,28641.0
2023-09-12 11:55:00,512.63,512.63,512.19,512.42,6385.0,509.5809,509.5809,509.1435,509.3721,6385.0
2023-09-12 12:00:00,512.42,512.86,512.02,512.69,6812.0,509.3721,509.8095,508.9745,509.6405,6812.0
2023-09-12 12:05:00,512.97,513.45,512.72,513.18,4392.0,509.9189,510.396,509.6704,510.1276,4392.0
2023-09-12 12:10:00,513.02,513.82,513.02,513.52,3573.0,509.9686,510.7638,509.9686,510.4656,3573.0
2023-09-12 12:15:00,513.52,513.52,512.9,512.9,3450.0,510.4656,510.4656,509.8493,509.8493,3450.0
2023-09-12 12:20:00,512.92,512.95,512.0,512.59,14146.0,509.8692,509.899,508.9546,509.5411,14146.0
2023-09-12 12:25:00,512.6,512.6,511.81,511.81,4461.0,509.5511,509.5511,508.7658,508.7658,4461.0
2023-09-12 12:30:00,511.62,511.69,510.88,510.99,4444.0,508.5769,508.6465,507.8413,507.9506,4444.0
2023-09-12 12:35:00,510.97,511.5,510.77,511.48,19890.0,507.9308,508.4576,507.732,508.4377,19890.0
2023-09-12 12:40:00,511.64,512.04,511.37,511.38,2840.0,508.5968,508.9944,508.3284,508.3383,2840.0
2023-09-12 12:45:00,511.45,511.55,511.0,511.37,12901.0,508.4079,508.5073,507.9606,508.3284,12901.0
2023-09-12 12:50:00,511.37,512.26,511.2,512.25,8873.0,508.3284,509.2131,508.1594,509.2031,8873.0
2023-09-12 12:55:00,512.61,512.64,512.38,512.62,1524.0,509.561,509.5908,509.3324,509.5709,1524.0
2023-09-12 13:00:00,512.71,512.71,512.2,512.71,4821.0,509.6604,509.6604,509.1534,509.6604,4821.0
2023-09-12 13:05:00,512.71,512.84,512.48,512.67,3013.0,509.6604,509.7896,509.4318,509.6207,3013.0
2023-09-12 13:10:00,512.53,512.92,512.15,512.43,4750.0,509.4815,509.8692,509.1037,509.3821,4750.0
2023-09-12 13:15:00,512.04,512.35,511.88,511.88,4154.0,508.9944,509.3026,508.8353,508.8353,4154.0
2023-09-12 13:20:00,512.28,512.86,511.82,512.86,3999.0,509.233,509.8095,508.7757,509.8095,3999.0
2023-09-12 13:25:00,512.91,513.53,512.91,513.53,1737.0,509.8592,510.4755,509.8592,510.4755,1737.0
2023-09-12 13:30:00,513.52,513.53,513.17,513.25,3966.0,510.4656,510.4755,510.1177,510.1972,3966.0
2023-09-12 13:35:00,513.17,513.81,513.03,513.28,6336.0,510.1177,510.7539,509.9785,510.227,6336.0
2023-09-12 13:40:00,513.04,513.26,512.5,513.03,24821.0,509.9884,510.2071,509.4517,509.9785,24821.0
2023-09-12 13:45:00,512.8,513.14,512.51,512.75,2935.0,509.7499,510.0879,509.4616,509.7002,2935.0
2023-09-12 13:50:00,512.75,513.62,512.75,513.5,10141.0,509.7002,510.565,509.7002,510.4457,10141.0
2023-09-12 13:55:00,513.4,514.14,513.25,513.4,11539.0,510.3463,511.0819,510.1972,510.3463,11539.0
2023-09-12 14:00:00,513.37,513.5,512.39,512.43,6309.0,510.3165,510.4457,509.3423,509.3821,6309.0
2023-09-12 14:05:00,512.53,512.86,512.29,512.82,6777.0,509.4815,509.8095,509.2429,509.7698,6777.0
2023-09-12 14:10:00,512.72,513.2,512.64,512.94,7466.0,509.6704,510.1475,509.5908,509.889,7466.0
2023-09-12 14:15:00,512.79,512.79,512.4,512.6,4878.0,509.7399,509.7399,509.3523,509.5511,4878.0
2023-09-12 14:20:00,512.5,512.78,512.45,512.51,6230.0,509.4517,509.73,509.402,509.4616,6230.0
2023-09-12 14:25:00,512.64,512.86,512.48,512.81,8251.0,509.5908,509.8095,509.4318,509.7598,8251.0
2023-09-12 14:30:00,512.75,513.19,512.42,512.55,10043.0,509.7002,510.1376,509.3721,509.5014,10043.0
2023-09-12 14:35:00,512.55,512.69,511.88,512.07,10030.0,509.5014,509.6405,508.8353,509.0242,10030.0
2023-09-12 14:40:00,511.84,511.88,511.24,511.54,11046.0,508.7956,508.8353,508.1992,508.4974,11046.0
2023-09-12 14:45:00,511.73,512.26,511.72,512.16,7162.0,508.6862,509.2131,508.6763,509.1137,7162.0
2023-09-12 14:50:00,512.05,512.24,511.59,511.75,6444.0,509.0043,509.1932,508.5471,508.7061,6444.0
2023-09-12 14:55:00,511.47,511.48,510.61,510.61,10552.0,508.4278,508.4377,507.5729,507.5729,10552.0
2023-09-12 15:00:00,510.79,511.11,510.58,511.1,14178.0,507.7518,508.0699,507.5431,508.06,14178.0
2023-09-12 15:05:00,511.11,511.68,511.11,511.36,5062.0,508.0699,508.6365,508.0699,508.3184,5062.0
2023-09-12 15:10:00,511.28,511.41,510.89,510.9,6085.0,508.2389,508.3681,507.8512,507.8612,6085.0
2023-09-12 15:15:00,510.89,511.07,510.65,510.67,6524.0,507.8512,508.0302,507.6127,507.6325,6524.0
2023-09-12 15:20:00,510.7,510.77,510.03,510.19,26906.0,507.6624,507.732,506.9964,507.1554,26906.0
2023-09-12 15:25:00,510.19,510.77,510.19,510.56,10779.0,507.1554,507.732,507.1554,507.5232,10779.0
2023-09-12 15:30:00,510.63,511.17,510.52,511.0,11267.0,507.5928,508.1296,507.4834,507.9606,11267.0
2023-09-12 15:35:00,511.01,511.1,510.81,510.93,13810.0,507.9705,508.06,507.7717,507.891,13810.0
2023-09-12 15:40:00,510.93,511.22,510.76,511.08,17233.0,507.891,508.1793,507.722,508.0401,17233.0
2023-09-12 15:45:00,510.94,511.13,510.39,511.11,34983.0,507.9009,508.0898,507.3542,508.0699,34983.0
2023-09-12 15:50:00,511.12,511.78,511.0,511.52,32430.0,508.0799,508.7359,507.9606,508.4775,32430.0
2023-09-12 15:55:00,511.49,511.51,510.76,510.88,75942.0,508.4477,508.4675,507.722,507.8413,75942.0
2023-09-13 09:30:00,499.19,509.97,498.01,508.0,216864.0,496.2208,506.9367,495.0478,504.9784,216864.0
2023-09-13 09:35:00,509.16,510.67,507.8,509.26,24890.0,506.1315,507.6325,504.7796,506.2309,24890.0
2023-09-13 09:40:00,509.9,513.1,508.57,512.44,38719.0,506.8671,510.0481,505.545,509.392,38719.0
2023-09-13 09:45:00,511.96,515.82,511.61,514.91,60854.0,508.9149,512.7519,508.567,511.8473,60854.0
2023-09-13 09:50:00,514.97,517.41,514.97,517.0,10407.0,511.907,514.3325,511.907,513.9249,10407.0
2023-09-13 09:55:00,517.02,517.86,515.99,517.85,14064.0,513.9448,514.7798,512.9209,514.7698,14064.0
2023-09-13 10:00:00,517.73,518.27,517.18,517.54,12660.0,514.6506,515.1873,514.1038,514.4617,12660.0
2023-09-13 10:05:00,517.2,518.44,516.41,517.49,22079.0,514.1237,515.3563,513.3384,514.412,22079.0
2023-09-13 10:10:00,517.72,518.69,516.99,518.55,30623.0,514.6406,515.6048,513.915,515.4657,30623.0
2023-09-13 10:15:00,518.73,519.12,517.4,518.52,26376.0,515.6446,516.0323,514.3225,515.4359,26376.0
2023-09-13 10:20:00,518.9,519.02,517.99,518.25,6801.0,515.8136,515.9329,514.909,515.1675,6801.0
2023-09-13 10:25:00,518.25,519.01,517.34,518.37,11184.0,515.1675,515.9229,514.2629,515.2867,11184.0
2023-09-13 10:30:00,518.37,518.98,518.13,518.41,5702.0,515.2867,515.8931,515.0482,515.3265,5702.0
2023-09-13 10:35:00,518.08,519.22,517.77,518.76,7751.0,514.9985,516.1317,514.6903,515.6744,7751.0
2023-09-13 10:40:00,518.69,519.12,518.5,518.87,18037.0,515.6048,516.0323,515.416,515.7838,18037.0
2023-09-13 10:45:00,518.78,519.7,518.59,519.7,15464.0,515.6943,516.6088,515.5054,516.6088,15464.0
2023-09-13 10:50:00,519.71,521.9,519.64,521.9,8115.0,516.6188,518.7958,516.5492,518.7958,8115.0
2023-09-13 10:55:00,521.8,521.98,520.91,520.97,6591.0,518.6963,518.8753,517.8116,517.8713,6591.0
2023-09-13 11:00:00,521.12,522.31,521.08,522.23,6351.0,518.0204,519.2033,517.9806,519.1238,6351.0
2023-09-13 11:05:00,522.29,522.63,521.21,522.24,9057.0,519.1834,519.5214,518.1099,519.1337,9057.0
2023-09-13 11:10:00,522.49,526.32,522.23,524.89,48483.0,519.3822,523.1895,519.1238,521.768,48483.0
2023-09-13 11:15:00,525.2,525.2,523.28,523.28,12862.0,522.0761,522.0761,520.1675,520.1675,12862.0
2023-09-13 11:20:00,523.05,523.05,521.82,522.15,11646.0,519.9389,519.9389,518.7162,519.0443,11646.0
2023-09-13 11:25:00,522.17,522.45,521.69,521.84,15843.0,519.0641,519.3425,518.587,518.7361,15843.0
2023-09-13 11:30:00,521.68,521.76,520.03,520.1,13944.0,518.5771,518.6566,516.9369,517.0065,13944.0
2023-09-13 11:35:00,520.17,520.55,519.64,519.79,9141.0,517.076,517.4538,516.5492,516.6983,9141.0
2023-09-13 11:40:00,519.9,519.9,519.06,519.37,11470.0,516.8076,516.8076,515.9726,516.2808,11470.0
2023-09-13 11:45:00,519.42,520.19,519.18,520.14,7768.0,516.3305,517.0959,516.0919,517.0462,7768.0
2023-09-13 11:50:00,520.13,520.13,519.27,519.34,3427.0,517.0363,517.0363,516.1814,516.251,3427.0
2023-09-13 11:55:00,519.55,520.27,519.33,519.88,7142.0,516.4597,517.1754,516.241,516.7878,7142.0
2023-09-13 12:00:00,519.88,519.88,519.27,519.43,5434.0,516.7878,516.7878,516.1814,516.3404,5434.0
2023-09-13 12:05:00,519.62,519.64,518.85,518.99,6668.0,516.5293,516.5492,515.7639,515.9031,6668.0
2023-09-13 12:10:00,518.82,519.17,518.32,518.6,4744.0,515.7341,516.082,515.237,515.5154,4744.0
2023-09-13 12:15:00,518.65,518.92,518.25,518.69,10424.0,515.5651,515.8335,515.1675,515.6048,10424.0
2023-09-13 12:20:00,518.71,520.18,518.54,519.83,18034.0,515.6247,517.086,515.4557,516.7381,18034.0
2023-09-13 12:25:00,519.81,520.11,518.93,519.52,5613.0,516.7182,517.0164,515.8434,516.4299,5613.0
2023-09-13 12:30:00,519.54,519.89,519.37,519.67,6297.0,516.4498,516.7977,516.2808,516.579,6297.0
2023-09-13 12:35:00,519.62,519.76,518.92,519.04,2244.0,516.5293,516.6685,515.8335,515.9528,2244.0
2023-09-13 12:40:00,518.8,518.9,518.4,518.76,5119.0,515.7142,515.8136,515.3166,515.6744,5119.0
2023-09-13 12:45:00,518.43,518.53,517.98,518.15,8823.0,515.3464,515.4458,514.8991,515.0681,8823.0
2023-09-13 12:50:00,518.07,518.33,517.69,517.74,10373.0,514.9885,515.247,514.6108,514.6605,10373.0
2023-09-13 12:55:00,517.75,518.04,516.79,516.79,4746.0,514.6704,514.9587,513.7161,513.7161,4746.0
2023-09-13 13:00:00,516.91,516.93,516.23,516.31,4124.0,513.8354,513.8553,513.1595,513.239,4124.0
2023-09-13 13:05:00,516.28,516.36,515.51,515.51,8631.0,513.2092,513.2887,512.4438,512.4438,8631.0
2023-09-13 13:10:00,515.68,515.88,515.07,515.48,18964.0,512.6127,512.8116,512.0064,512.4139,18964.0
2023-09-13 13:15:00,515.56,515.8,515.16,515.51,9037.0,512.4935,512.732,512.0958,512.4438,9037.0
2023-09-13 13:20:00,515.5,515.65,514.67,514.87,4756.0,512.4338,512.5829,511.6088,511.8076,4756.0
2023-09-13 13:25:00,514.79,515.54,514.79,515.54,7709.0,511.728,512.4736,511.728,512.4736,7709.0
2023-09-13 13:30:00,515.5,515.84,515.17,515.7,5491.0,512.4338,512.7718,512.1058,512.6326,5491.0
2023-09-13 13:35:00,515.91,515.91,515.03,515.03,5765.0,512.8414,512.8414,511.9666,511.9666,5765.0
2023-09-13 13:40:00,515.21,515.64,514.94,515.26,7249.0,512.1455,512.573,511.8771,512.1952,7249.0
2023-09-13 13:45:00,515.08,515.3,514.74,515.15,6414.0,512.0163,512.235,511.6783,512.0859,6414.0
2023-09-13 13:50:00,515.2,515.2,514.36,514.4,5531.0,512.1356,512.1356,511.3006,511.3404,5531.0
2023-09-13 13:55:00,514.52,514.84,514.33,514.84,5411.0,511.4596,511.7777,511.2708,511.7777,5411.0
2023-09-13 14:00:00,514.85,515.08,514.28,514.38,5931.0,511.7877,512.0163,511.2211,511.3205,5931.0
2023-09-13 14:05:00,514.34,514.57,513.73,514.5,16513.0,511.2807,511.5093,510.6743,511.4398,16513.0
2023-09-13 14:10:00,514.37,514.49,513.86,514.19,5242.0,511.3105,511.4298,510.8036,511.1316,5242.0
2023-09-13 14:15:00,513.96,514.05,513.5,513.51,3024.0,510.903,510.9924,510.4457,510.4557,3024.0
2023-09-13 14:20:00,513.73,513.8,513.19,513.37,10225.0,510.6743,510.7439,510.1376,510.3165,10225.0
2023-09-13 14:25:00,513.56,513.97,513.54,513.61,6223.0,510.5054,510.9129,510.4855,510.5551,6223.0
2023-09-13 14:30:00,513.65,513.68,513.11,513.11,5506.0,510.5948,510.6246,510.058,510.058,5506.0
2023-09-13 14:35:00,513.13,513.44,512.65,512.65,9456.0,510.0779,510.3861,509.6008,509.6008,9456.0
2023-09-13 14:40:00,512.66,513.08,512.19,513.02,11035.0,509.6107,510.0282,509.1435,509.9686,11035.0
2023-09-13 14:45:00,512.89,513.07,512.67,512.92,8397.0,509.8393,510.0183,509.6207,509.8692,8397.0
2023-09-13 14:50:00,512.87,513.12,511.75,511.93,12573.0,509.8195,510.068,508.7061,508.8851,12573.0
2023-09-13 14:55:00,511.86,512.62,511.58,512.61,28675.0,508.8155,509.5709,508.5371,509.561,28675.0
2023-09-13 15:00:00,512.82,512.94,512.29,512.67,7861.0,509.7698,509.889,509.2429,509.6207,7861.0
2023-09-13 15:05:00,512.62,513.27,512.49,512.8,10673.0,509.5709,510.2171,509.4417,509.7499,10673.0
2023-09-13 15:10:00,512.79,513.51,512.78,513.51,14605.0,509.7399,510.4557,509.73,510.4557,14605.0
2023-09-13 15:15:00,513.2,513.65,513.2,513.57,11482.0,510.1475,510.5948,510.1475,510.5153,11482.0
2023-09-13 15:20:00,513.58,513.8,513.27,513.8,12416.0,510.5252,510.7439,510.2171,510.7439,12416.0
2023-09-13 15:25:00,513.68,514.05,513.5,513.62,12790.0,510.6246,510.9924,510.4457,510.565,12790.0
2023-09-13 15:30:00,513.62,514.32,513.61,513.94,16302.0,510.565,511.2608,510.5551,510.8831,16302.0
2023-09-13 15:35:00,514.0,514.19,513.87,513.91,12957.0,510.9427,511.1316,510.8135,510.8533,12957.0
2023-09-13 15:40:00,513.98,514.17,512.81,512.82,15573.0,510.9229,511.1117,509.7598,509.7698,15573.0
2023-09-13 15:45:00,512.97,513.46,512.67,512.67,19651.0,509.9189,510.406,509.6207,509.6207,19651.0
2023-09-13 15:50:00,512.73,512.96,511.43,511.44,46462.0,509.6803,509.9089,508.388,508.398,46462.0
2023-09-13 15:55:00,511.45,511.98,510.61,510.89,110137.0,508.4079,508.9348,507.5729,507.8512,110137.0
2023-09-14 09:30:00,515.13,516.17,510.73,511.78,28852.0,512.4136,513.4481,508.0368,509.0813,28852.0
2023-09-14 09:35:00,511.4,511.43,508.7,509.11,11925.0,508.7033,508.7331,506.0175,506.4253,11925.0
2023-09-14 09:40:00,509.06,510.17,506.53,509.99,62798.0,506.3756,507.4797,503.8589,507.3007,62798.0
2023-09-14 09:45:00,510.16,510.77,508.81,509.07,21342.0,507.4698,508.0766,506.1269,506.3855,21342.0
2023-09-14 09:50:00,509.0,509.79,507.96,508.11,14709.0,506.3159,507.1018,505.2814,505.4306,14709.0
2023-09-14 09:55:00,508.11,509.25,507.67,508.87,18407.0,505.4306,506.5646,504.9929,506.1866,18407.0
2023-09-14 10:00:00,509.26,510.33,509.17,509.78,27684.0,506.5745,507.6389,506.485,507.0918,27684.0
2023-09-14 10:05:00,509.32,511.46,509.32,511.21,16758.0,506.6342,508.7629,506.6342,508.5143,16758.0
2023-09-14 10:10:00,511.25,512.64,511.18,511.95,14199.0,508.5541,509.9367,508.4844,509.2504,14199.0
2023-09-14 10:15:00,511.75,513.18,511.09,513.12,17926.0,509.0514,510.4739,508.3949,510.4142,17926.0
2023-09-14 10:20:00,513.07,513.79,513.07,513.27,2440.0,510.3645,511.0807,510.3645,510.5634,2440.0
2023-09-14 10:25:00,513.44,513.45,512.09,512.48,6280.0,510.7325,510.7425,509.3896,509.7776,6280.0
2023-09-14 10:30:00,513.06,513.37,512.69,513.2,5231.0,510.3545,510.6629,509.9865,510.4938,5231.0
2023-09-14 10:35:00,513.42,513.45,512.65,513.45,7831.0,510.7126,510.7425,509.9467,510.7425,7831.0
2023-09-14 10:40:00,513.66,513.66,513.05,513.42,3633.0,510.9513,510.9513,510.3446,510.7126,3633.0
2023-09-14 10:45:00,513.47,513.67,513.16,513.59,4894.0,510.7623,510.9613,510.454,510.8817,4894.0
2023-09-14 10:50:00,513.5,513.5,512.43,512.82,5018.0,510.7922,510.7922,509.7278,510.1158,5018.0
2023-09-14 10:55:00,512.75,514.76,512.65,514.68,3926.0,510.0461,512.0455,509.9467,511.966,3926.0
2023-09-14 11:00:00,514.71,515.68,514.71,515.21,4947.0,511.9958,512.9607,511.9958,512.4932,4947.0
2023-09-14 11:05:00,515.1,515.62,514.95,515.41,3308.0,512.3838,512.901,512.2345,512.6921,3308.0
2023-09-14 11:10:00,516.3,516.91,515.89,516.05,6902.0,513.5774,514.1842,513.1696,513.3287,6902.0
2023-09-14 11:15:00,516.1,517.27,516.02,517.09,8480.0,513.3785,514.5423,513.2989,514.3633,8480.0
2023-09-14 11:20:00,516.92,516.92,516.42,516.54,5346.0,514.1942,514.1942,513.6968,513.8162,5346.0
2023-09-14 11:25:00,516.52,516.82,516.02,516.82,6418.0,513.7963,514.0947,513.2989,514.0947,6418.0
2023-09-14 11:30:00,517.02,518.22,517.01,517.96,10884.0,514.2936,515.4873,514.2837,515.2287,10884.0
2023-09-14 11:35:00,517.85,517.85,516.27,516.36,4048.0,515.1192,515.1192,513.5476,513.6371,4048.0
2023-09-14 11:40:00,516.16,517.34,516.15,517.34,3831.0,513.4382,514.6119,513.4282,514.6119,3831.0
2023-09-14 11:45:00,517.37,517.39,516.84,517.33,6049.0,514.6418,514.6617,514.1146,514.602,6049.0
2023-09-14 11:50:00,517.34,517.55,516.75,517.15,6728.0,514.6119,514.8208,514.025,514.4229,6728.0
2023-09-14 11:55:00,517.03,517.03,516.49,516.72,2653.0,514.3036,514.3036,513.7664,513.9952,2653.0
2023-09-14 12:00:00,516.66,516.86,516.22,516.56,4583.0,513.9355,514.1345,513.4978,513.8361,4583.0
2023-09-14 12:05:00,516.59,517.11,516.06,516.06,8782.0,513.8659,514.3832,513.3387,513.3387,8782.0
2023-09-14 12:10:00,516.13,516.84,515.59,516.65,8751.0,513.4083,514.1146,512.8712,513.9256,8751.0
2023-09-14 12:15:00,516.65,516.98,516.46,516.97,4464.0,513.9256,514.2538,513.7366,514.2439,4464.0
2023-09-14 12:20:00,516.98,517.03,516.62,516.97,2818.0,514.2538,514.3036,513.8957,514.2439,2818.0
2023-09-14 12:25:00,516.99,517.23,516.62,516.62,5111.0,514.2638,514.5025,513.8957,513.8957,5111.0
2023-09-14 12:30:00,516.52,516.62,516.09,516.52,3485.0,513.7963,513.8957,513.3685,513.7963,3485.0
2023-09-14 12:35:00,516.51,516.59,516.14,516.31,4013.0,513.7863,513.8659,513.4183,513.5874,4013.0
2023-09-14 12:40:00,516.15,516.52,516.07,516.17,8583.0,513.4282,513.7963,513.3486,513.4481,8583.0
2023-09-14 12:45:00,516.34,516.36,515.82,515.92,2642.0,513.6172,513.6371,513.1,513.1994,2642.0
2023-09-14 12:50:00,515.84,516.16,515.81,515.99,4493.0,513.1198,513.4382,513.09,513.2691,4493.0
2023-09-14 12:55:00,515.91,515.98,515.6,515.89,2948.0,513.1895,513.2591,512.8811,513.1696,2948.0
2023-09-14 13:00:00,515.84,515.87,515.55,515.55,2181.0,513.1198,513.1497,512.8314,512.8314,2181.0
2023-09-14 13:05:00,515.5,515.81,515.3,515.81,2793.0,512.7816,513.09,512.5827,513.09,2793.0
2023-09-14 13:10:00,515.9,516.1,515.78,515.9,3253.0,513.1795,513.3785,513.0602,513.1795,3253.0
2023-09-14 13:15:00,515.93,515.93,515.75,515.89,1820.0,513.2094,513.2094,513.0303,513.1696,1820.0
2023-09-14 13:20:00,515.72,515.8,515.55,515.65,4548.0,513.0005,513.0801,512.8314,512.9309,4548.0
2023-09-14 13:25:00,515.69,515.73,515.53,515.67,1610.0,512.9706,513.0104,512.8115,512.9507,1610.0
2023-09-14 13:30:00,515.67,515.69,515.44,515.67,3647.0,512.9507,512.9706,512.722,512.9507,3647.0
2023-09-14 13:35:00,515.67,515.67,515.23,515.42,3743.0,512.9507,512.9507,512.5131,512.7021,3743.0
2023-09-14 13:40:00,515.46,515.55,515.1,515.14,4232.0,512.7419,512.8314,512.3838,512.4235,4232.0
2023-09-14 13:45:00,515.09,515.09,514.6,514.85,5076.0,512.3738,512.3738,511.8864,512.1351,5076.0
2023-09-14 13:50:00,515.0,515.01,514.77,514.88,2909.0,512.2843,512.2942,512.0555,512.1649,2909.0
2023-09-14 13:55:00,514.88,514.9,514.54,514.9,5214.0,512.1649,512.1848,511.8267,512.1848,5214.0
2023-09-14 14:00:00,514.91,515.06,514.53,514.53,5037.0,512.1948,512.344,511.8168,511.8168,5037.0
2023-09-14 14:05:00,514.61,514.85,514.5,514.7,9790.0,511.8963,512.1351,511.7869,511.9859,9790.0
2023-09-14 14:10:00,514.74,514.79,514.52,514.68,7086.0,512.0256,512.0754,511.8068,511.966,7086.0
2023-09-14 14:15:00,514.6,515.13,514.5,515.0,8881.0,511.8864,512.4136,511.7869,512.2843,8881.0
2023-09-14 14:20:00,514.88,515.06,514.79,514.95,1781.0,512.1649,512.344,512.0754,512.2345,1781.0
2023-09-14 14:25:00,514.96,515.04,514.8,514.9,3473.0,512.2445,512.3241,512.0853,512.1848,3473.0
2023-09-14 14:30:00,515.0,515.08,514.89,515.08,4661.0,512.2843,512.3639,512.1749,512.3639,4661.0
2023-09-14 14:35:00,515.04,515.79,515.0,515.63,8379.0,512.3241,513.0701,512.2843,512.911,8379.0
2023-09-14 14:40:00,515.65,515.7,515.28,515.45,7713.0,512.9309,512.9806,512.5628,512.7319,7713.0
2023-09-14 14:45:00,515.52,515.76,515.36,515.46,27214.0,512.8015,513.0403,512.6424,512.7419,27214.0
2023-09-14 14:50:00,515.49,515.7,515.43,515.55,2728.0,512.7717,512.9806,512.712,512.8314,2728.0
2023-09-14 14:55:00,515.57,515.66,515.39,515.47,6880.0,512.8513,512.9408,512.6722,512.7518,6880.0
2023-09-14 15:00:00,515.52,515.85,515.43,515.85,5323.0,512.8015,513.1298,512.712,513.1298,5323.0
2023-09-14 15:05:00,515.82,515.82,515.25,515.38,5115.0,513.1,513.1,512.533,512.6623,5115.0
2023-09-14 15:10:00,515.44,515.51,515.18,515.21,5978.0,512.722,512.7916,512.4633,512.4932,5978.0
2023-09-14 15:15:00,515.18,515.45,515.08,515.33,4172.0,512.4633,512.7319,512.3639,512.6125,4172.0
2023-09-14 15:20:00,515.23,515.5,515.21,515.43,3225.0,512.5131,512.7816,512.4932,512.712,3225.0
2023-09-14 15:25:00,515.54,515.54,515.26,515.26,9739.0,512.8214,512.8214,512.5429,512.5429,9739.0
2023-09-14 15:30:00,515.22,515.22,514.01,514.76,19344.0,512.5031,512.5031,511.2995,512.0455,19344.0
2023-09-14 15:35:00,514.67,515.33,514.61,515.13,11346.0,511.956,512.6125,511.8963,512.4136,11346.0
2023-09-14 15:40:00,515.16,515.54,514.69,515.44,13173.0,512.4434,512.8214,511.9759,512.722,13173.0
2023-09-14 15:45:00,515.39,515.71,515.16,515.26,18757.0,512.6722,512.9905,512.4434,512.5429,18757.0
2023-09-14 15:50:00,515.4,515.7,515.08,515.59,26628.0,512.6822,512.9806,512.3639,512.8712,26628.0
2023-09-14 15:55:00,515.53,515.74,514.8,515.7,61893.0,512.8115,513.0204,512.0853,512.9806,61893.0
2023-09-15 09:30:00,515.64,516.89,514.09,516.86,252707.0,512.9209,514.1643,511.3791,514.1345,252707.0
2023-09-15 09:35:00,516.13,516.82,514.51,516.3,28434.0,513.4083,514.0947,511.7969,513.5774,28434.0
2023-09-15 09:40:00,516.93,517.16,513.81,514.21,21724.0,514.2041,514.4329,511.1006,511.4984,21724.0
2023-09-15 09:45:00,513.58,515.72,513.58,515.71,8339.0,510.8718,513.0005,510.8718,512.9905,8339.0
2023-09-15 09:50:00,515.63,516.21,515.6,516.18,24327.0,512.911,513.4879,512.8811,513.4581,24327.0
2023-09-15 09:55:00,516.25,516.25,513.67,514.34,8344.0,513.5277,513.5277,510.9613,511.6278,8344.0
2023-09-15 10:00:00,514.3,515.04,513.52,515.03,4708.0,511.588,512.3241,510.8121,512.3141,4708.0
2023-09-15 10:05:00,515.12,515.12,514.32,514.72,13910.0,512.4036,512.4036,511.6079,512.0058,13910.0
2023-09-15 10:10:00,514.86,514.86,513.32,513.53,5112.0,512.145,512.145,510.6131,510.822,5112.0
2023-09-15 10:15:00,513.58,513.72,512.7,512.92,9252.0,510.8718,511.011,509.9964,510.2152,9252.0
2023-09-15 10:20:00,512.83,512.83,511.42,511.42,9284.0,510.1257,510.1257,508.7232,508.7232,9284.0
2023-09-15 10:25:00,511.23,511.23,509.82,510.95,20207.0,508.5342,508.5342,507.1316,508.2556,20207.0
2023-09-15 10:30:00,510.92,510.92,509.3,509.31,19295.0,508.2258,508.2258,506.6143,506.6243,19295.0
2023-09-15 10:35:00,509.38,510.44,509.38,509.99,8773.0,506.6939,507.7483,506.6939,507.3007,8773.0
2023-09-15 10:40:00,509.98,510.52,509.71,510.24,10095.0,507.2907,507.8279,507.0222,507.5494,10095.0
2023-09-15 10:45:00,510.25,510.67,509.87,510.67,10087.0,507.5593,507.9771,507.1813,507.9771,10087.0
2023-09-15 10:50:00,510.5,510.86,509.98,509.98,5377.0,507.808,508.1661,507.2907,507.2907,5377.0
2023-09-15 10:55:00,510.08,510.34,509.6,510.33,10922.0,507.3902,507.6489,506.9128,507.6389,10922.0
2023-09-15 11:00:00,510.5,510.81,510.24,510.28,4678.0,507.808,508.1164,507.5494,507.5892,4678.0
2023-09-15 11:05:00,510.1,510.71,510.0,510.68,3505.0,507.4101,508.0169,507.3106,507.9871,3505.0
2023-09-15 11:10:00,510.68,511.04,510.27,510.33,2139.0,507.9871,508.3452,507.5792,507.6389,2139.0
2023-09-15 11:15:00,510.35,510.79,509.46,509.62,9577.0,507.6588,508.0965,506.7735,506.9326,9577.0
2023-09-15 11:20:00,509.55,509.93,509.34,509.84,10396.0,506.863,507.241,506.6541,507.1515,10396.0
2023-09-15 11:25:00,509.81,510.99,509.79,510.99,25679.0,507.1216,508.2954,507.1018,508.2954,25679.0
2023-09-15 11:30:00,510.88,514.81,510.79,514.81,31665.0,508.186,512.0953,508.0965,512.0953,31665.0
2023-09-15 11:35:00,514.81,521.83,514.81,521.26,59989.0,512.0953,519.0783,512.0953,518.5113,59989.0
2023-09-15 11:40:00,521.46,525.1,519.5,524.29,73248.0,518.7102,522.331,516.7605,521.5253,73248.0
2023-09-15 11:45:00,524.66,529.73,523.31,528.73,70902.0,521.8933,526.9366,520.5505,525.9419,70902.0
2023-09-15 11:50:00,528.68,532.0,527.44,531.31,54618.0,525.8921,529.1946,524.6587,528.5083,54618.0
2023-09-15 11:55:00,531.28,534.19,529.22,533.18,90316.0,528.4784,531.3731,526.4293,530.3684,90316.0
2023-09-15 12:00:00,533.15,533.64,528.87,528.88,112079.0,530.3386,530.826,526.0811,526.0911,112079.0
2023-09-15 12:05:00,528.81,530.72,528.4,530.22,40881.0,526.0215,527.9214,525.6136,527.424,40881.0
2023-09-15 12:10:00,530.34,530.69,528.46,528.94,34940.0,527.5434,527.8915,525.6733,526.1508,34940.0
2023-09-15 12:15:00,528.94,529.97,527.86,528.44,23321.0,526.1508,527.1753,525.0765,525.6534,23321.0
2023-09-15 12:20:00,528.48,528.76,527.67,528.59,15718.0,525.6932,525.9717,524.8875,525.8026,15718.0
2023-09-15 12:25:00,528.45,528.6,526.91,527.43,16479.0,525.6634,525.8126,524.1315,524.6487,16479.0
2023-09-15 12:30:00,527.13,527.25,523.23,523.81,9737.0,524.3503,524.4697,520.4709,521.0478,9737.0
2023-09-15 12:35:00,523.67,524.62,523.64,523.94,6010.0,520.9086,521.8535,520.8787,521.1771,6010.0
2023-09-15 12:40:00,524.2,524.35,522.77,522.98,7535.0,521.4358,521.585,520.0133,520.2222,7535.0
2023-09-15 12:45:00,522.69,522.95,521.81,522.63,10858.0,519.9337,520.1924,519.0584,519.874,10858.0
2023-09-15 12:50:00,522.77,522.83,520.34,520.34,9611.0,520.0133,520.073,517.5961,517.5961,9611.0
2023-09-15 12:55:00,520.35,520.47,519.51,520.1,31517.0,517.6061,517.7254,516.7705,517.3574,31517.0
2023-09-15 13:00:00,519.95,519.95,517.28,518.08,12018.0,517.2082,517.2082,514.5523,515.348,12018.0
2023-09-15 13:05:00,518.17,518.32,517.25,518.24,5801.0,515.4376,515.5868,514.5224,515.5072,5801.0
2023-09-15 13:10:00,517.87,519.69,517.73,518.43,17275.0,515.1391,516.9495,514.9999,515.6962,17275.0
2023-09-15 13:15:00,518.44,518.9,517.46,517.86,5136.0,515.7061,516.1637,514.7313,515.1292,5136.0
2023-09-15 13:20:00,518.18,518.18,516.89,517.26,7230.0,515.4475,515.4475,514.1643,514.5324,7230.0
2023-09-15 13:25:00,517.48,517.5,516.63,517.16,5683.0,514.7512,514.7711,513.9057,514.4329,5683.0
2023-09-15 13:30:00,517.32,517.65,517.13,517.19,3611.0,514.592,514.9203,514.403,514.4627,3611.0
2023-09-15 13:35:00,517.48,519.15,517.48,519.0,3271.0,514.7512,516.4124,514.7512,516.2632,3271.0
2023-09-15 13:40:00,518.83,519.07,517.93,518.73,3643.0,516.0941,516.3328,515.1988,515.9946,3643.0
2023-09-15 13:45:00,518.85,519.1,517.7,517.7,2849.0,516.114,516.3627,514.97,514.97,2849.0
2023-09-15 13:50:00,517.32,517.63,516.95,517.63,2519.0,514.592,514.9004,514.224,514.9004,2519.0
2023-09-15 13:55:00,517.57,517.7,517.29,517.59,1918.0,514.8407,514.97,514.5622,514.8606,1918.0
2023-09-15 14:00:00,517.56,518.43,516.95,517.38,4701.0,514.8308,515.6962,514.224,514.6517,4701.0
2023-09-15 14:05:00,517.29,517.77,517.0,517.77,8629.0,514.5622,515.0397,514.2737,515.0397,8629.0
2023-09-15 14:10:00,517.65,518.1,517.17,517.17,3162.0,514.9203,515.3679,514.4428,514.4428,3162.0
2023-09-15 14:15:00,517.29,517.89,516.98,517.24,3306.0,514.5622,515.159,514.2538,514.5125,3306.0
2023-09-15 14:20:00,517.33,517.34,516.34,516.36,2200.0,514.602,514.6119,513.6172,513.6371,2200.0
2023-09-15 14:25:00,516.4,517.32,516.39,516.82,2511.0,513.6769,514.592,513.6669,514.0947,2511.0
2023-09-15 14:30:00,516.74,516.86,516.24,516.85,3337.0,514.0151,514.1345,513.5177,514.1245,3337.0
2023-09-15 14:35:00,516.72,516.73,515.94,516.19,4267.0,513.9952,514.0052,513.2193,513.468,4267.0
2023-09-15 14:40:00,516.03,516.28,515.93,516.28,3325.0,513.3088,513.5575,513.2094,513.5575,3325.0
2023-09-15 14:45:00,516.2,516.33,515.41,515.42,10739.0,513.4779,513.6073,512.6921,512.7021,10739.0
2023-09-15 14:50:00,515.4,515.43,514.95,515.21,3989.0,512.6822,512.712,512.2345,512.4932,3989.0
2023-09-15 14:55:00,515.42,515.45,515.06,515.19,4078.0,512.7021,512.7319,512.344,512.4733,4078.0
2023-09-15 15:00:00,515.24,515.31,514.85,514.92,5711.0,512.523,512.5926,512.1351,512.2047,5711.0
2023-09-15 15:05:00,514.85,514.88,514.51,514.51,9784.0,512.1351,512.1649,511.7969,511.7969,9784.0
2023-09-15 15:10:00,514.51,514.76,514.08,514.55,9860.0,511.7969,512.0455,511.3691,511.8367,9860.0
2023-09-15 15:15:00,514.38,514.62,514.04,514.5,9898.0,511.6675,511.9063,511.3293,511.7869,9898.0
2023-09-15 15:20:00,514.37,514.42,513.88,513.96,6976.0,511.6576,511.7073,511.1702,511.2498,6976.0
2023-09-15 15:25:00,513.94,513.95,513.34,513.34,6648.0,511.2299,511.2398,510.633,510.633,6648.0
2023-09-15 15:30:00,513.26,513.58,512.18,512.4,16686.0,510.5535,510.8718,509.4791,509.698,16686.0
2023-09-15 15:35:00,512.17,513.1,511.64,512.68,16117.0,509.4692,510.3943,508.942,509.9765,16117.0
2023-09-15 15:40:00,512.68,513.87,512.6,513.6,19644.0,509.9765,511.1602,509.8969,510.8917,19644.0
2023-09-15 15:45:00,513.51,513.51,512.65,512.96,24235.0,510.8021,510.8021,509.9467,510.255,24235.0
2023-09-15 15:50:00,512.72,515.08,512.37,514.98,31744.0,510.0163,512.3639,509.6681,512.2644,31744.0
2023-09-15 15:55:00,515.05,515.54,513.82,515.53,92676.0,512.334,512.8214,511.1105,512.8115,92676.0
2023-09-18 09:30:00,515.51,515.51,509.04,509.34,27974.0,512.7916,512.7916,506.3557,506.6541,27974.0
2023-09-18 09:35:00,509.6,511.29,508.81,511.14,5343.0,506.9128,508.5938,506.1269,508.4446,5343.0
2023-09-18 09:40:00,510.99,512.22,510.98,512.17,7283.0,508.2954,509.5189,508.2855,509.4692,7283.0
2023-09-18 09:45:00,512.0,513.16,509.2,509.64,14057.0,509.3001,510.454,506.5149,506.9525,14057.0
2023-09-18 09:50:00,509.64,510.94,509.39,509.77,8083.0,506.9525,508.2457,506.7039,507.0819,8083.0
2023-09-18 09:55:00,509.74,509.98,508.48,509.1,10998.0,507.052,507.2907,505.7987,506.4154,10998.0
2023-09-18 10:00:00,509.71,510.53,509.09,509.09,6447.0,507.0222,507.8378,506.4054,506.4054,6447.0
2023-09-18 10:05:00,509.03,509.27,508.12,509.11,9485.0,506.3458,506.5845,505.4406,506.4253,9485.0
2023-09-18 10:10:00,509.89,510.9,509.89,510.9,23233.0,507.2012,508.2059,507.2012,508.2059,23233.0
2023-09-18 10:15:00,510.7,510.98,510.37,510.9,4701.0,508.007,508.2855,507.6787,508.2059,4701.0
2023-09-18 10:20:00,511.0,511.67,510.77,511.14,9007.0,508.3054,508.9718,508.0766,508.4446,9007.0
2023-09-18 10:25:00,511.17,511.26,510.8,511.12,2191.0,508.4745,508.564,508.1064,508.4247,2191.0
2023-09-18 10:30:00,511.27,511.62,510.88,511.53,4879.0,508.5739,508.9221,508.186,508.8326,4879.0
2023-09-18 10:35:00,511.47,511.47,511.01,511.02,2621.0,508.7729,508.7729,508.3153,508.3253,2621.0
2023-09-18 10:40:00,511.26,511.37,510.66,511.3,5837.0,508.564,508.6734,507.9672,508.6038,5837.0
2023-09-18 10:45:00,511.03,511.34,510.96,511.25,4190.0,508.3352,508.6436,508.2656,508.5541,4190.0
2023-09-18 10:50:00,511.34,511.47,509.52,509.52,4805.0,508.6436,508.7729,506.8332,506.8332,4805.0
2023-09-18 10:55:00,509.54,509.59,508.61,509.17,11287.0,506.8531,506.9028,505.928,506.485,11287.0
2023-09-18 11:00:00,509.26,510.18,509.16,510.05,5553.0,506.5745,507.4897,506.4751,507.3604,5553.0
2023-09-18 11:05:00,509.95,510.5,509.82,510.09,3003.0,507.2609,507.808,507.1316,507.4002,3003.0
2023-09-18 11:10:00,510.44,510.5,510.15,510.25,5711.0,507.7483,507.808,507.4599,507.5593,5711.0
2023-09-18 11:15:00,510.24,510.56,510.1,510.16,5967.0,507.5494,507.8677,507.4101,507.4698,5967.0
2023-09-18 11:20:00,510.57,511.16,510.57,510.96,5528.0,507.8776,508.4645,507.8776,508.2656,5528.0
2023-09-18 11:25:00,511.01,511.37,510.52,510.76,10130.0,508.3153,508.6734,507.8279,508.0666,10130.0
2023-09-18 11:30:00,510.55,510.67,509.86,510.1,4580.0,507.8577,507.9771,507.1714,507.4101,4580.0
2023-09-18 11:35:00,510.28,511.26,510.12,510.97,4499.0,507.5892,508.564,507.43,508.2755,4499.0
2023-09-18 11:40:00,511.03,511.36,510.94,511.06,4589.0,508.3352,508.6635,508.2457,508.3651,4589.0
2023-09-18 11:45:00,511.14,511.2,511.0,511.07,1602.0,508.4446,508.5043,508.3054,508.375,1602.0
2023-09-18 11:50:00,511.1,511.26,511.0,511.1,6466.0,508.4048,508.564,508.3054,508.4048,6466.0
2023-09-18 11:55:00,511.1,511.11,510.71,510.96,3369.0,508.4048,508.4148,508.0169,508.2656,3369.0
2023-09-18 12:00:00,510.92,510.94,510.75,510.82,5765.0,508.2258,508.2457,508.0567,508.1263,5765.0
2023-09-18 12:05:00,510.94,510.94,510.62,510.62,3894.0,508.2457,508.2457,507.9274,507.9274,3894.0
2023-09-18 12:10:00,510.64,511.53,510.52,510.97,23592.0,507.9473,508.8326,507.8279,508.2755,23592.0
2023-09-18 12:15:00,511.12,511.34,511.1,511.18,5532.0,508.4247,508.6436,508.4048,508.4844,5532.0
2023-09-18 12:20:00,511.21,511.25,510.21,510.43,6144.0,508.5143,508.5541,507.5195,507.7384,6144.0
2023-09-18 12:25:00,510.41,510.57,510.31,510.33,1600.0,507.7185,507.8776,507.619,507.6389,1600.0
2023-09-18 12:30:00,510.51,510.94,510.51,510.85,2762.0,507.818,508.2457,507.818,508.1562,2762.0
2023-09-18 12:35:00,511.05,511.29,510.31,510.43,5614.0,508.3551,508.5938,507.619,507.7384,5614.0
2023-09-18 12:40:00,510.29,510.59,510.29,510.57,3342.0,507.5991,507.8975,507.5991,507.8776,3342.0
2023-09-18 12:45:00,510.43,511.13,510.43,511.13,2145.0,507.7384,508.4347,507.7384,508.4347,2145.0
2023-09-18 12:50:00,511.1,511.38,510.93,511.07,7388.0,508.4048,508.6834,508.2357,508.375,7388.0
2023-09-18 12:55:00,511.0,511.37,511.0,511.25,4195.0,508.3054,508.6734,508.3054,508.5541,4195.0
2023-09-18 13:00:00,511.25,511.53,511.14,511.38,8342.0,508.5541,508.8326,508.4446,508.6834,8342.0
2023-09-18 13:05:00,511.26,511.26,511.08,511.16,2282.0,508.564,508.564,508.3849,508.4645,2282.0
2023-09-18 13:10:00,511.1,511.4,511.07,511.27,13982.0,508.4048,508.7033,508.375,508.5739,13982.0
2023-09-18 13:15:00,511.27,511.31,510.92,511.12,3491.0,508.5739,508.6137,508.2258,508.4247,3491.0
2023-09-18 13:20:00,511.18,511.37,510.97,511.37,970.0,508.4844,508.6734,508.2755,508.6734,970.0
2023-09-18 13:25:00,511.24,511.5,511.09,511.09,5308.0,508.5441,508.8027,508.3949,508.3949,5308.0
2023-09-18 13:30:00,511.12,511.25,511.02,511.25,1843.0,508.4247,508.5541,508.3253,508.5541,1843.0
2023-09-18 13:35:00,511.26,511.39,510.61,510.7,4661.0,508.564,508.6933,507.9174,508.007,4661.0
2023-09-18 13:40:00,510.68,510.68,510.28,510.46,2803.0,507.9871,507.9871,507.5892,507.7682,2803.0
2023-09-18 13:45:00,510.46,510.64,510.41,510.63,2906.0,507.7682,507.9473,507.7185,507.9373,2906.0
2023-09-18 13:50:00,510.59,510.59,510.02,510.02,1699.0,507.8975,507.8975,507.3305,507.3305,1699.0
2023-09-18 13:55:00,509.86,510.2,509.7,510.2,2419.0,507.1714,507.5096,507.0122,507.5096,2419.0
2023-09-18 14:00:00,510.23,510.23,509.78,509.86,2526.0,507.5394,507.5394,507.0918,507.1714,2526.0
2023-09-18 14:05:00,509.78,509.96,508.76,508.84,8006.0,507.0918,507.2709,506.0772,506.1568,8006.0
2023-09-18 14:10:00,508.83,509.44,508.83,508.99,5357.0,506.1468,506.7536,506.1468,506.306,5357.0
2023-09-18 14:15:00,508.89,509.6,508.88,509.56,6413.0,506.2065,506.9128,506.1966,506.873,6413.0
2023-09-18 14:20:00,509.87,510.15,509.64,509.66,2811.0,507.1813,507.4599,506.9525,506.9724,2811.0
2023-09-18 14:25:00,509.57,509.92,509.41,509.92,5564.0,506.8829,507.2311,506.7238,507.2311,5564.0
2023-09-18 14:30:00,509.81,509.93,509.68,509.79,1943.0,507.1216,507.241,506.9923,507.1018,1943.0
2023-09-18 14:35:00,509.76,509.78,509.3,509.35,2438.0,507.0719,507.0918,506.6143,506.6641,2438.0
2023-09-18 14:40:00,509.2,509.2,508.86,508.88,4442.0,506.5149,506.5149,506.1767,506.1966,4442.0
2023-09-18 14:45:00,508.84,509.06,508.7,509.0,7872.0,506.1568,506.3756,506.0175,506.3159,7872.0
2023-09-18 14:50:00,508.96,509.36,508.87,508.88,6172.0,506.2761,506.674,506.1866,506.1966,6172.0
2023-09-18 14:55:00,508.97,509.22,508.92,508.92,3410.0,506.2861,506.5348,506.2363,506.2363,3410.0
2023-09-18 15:00:00,508.95,508.95,508.55,508.8,2875.0,506.2662,506.2662,505.8683,506.117,2875.0
2023-09-18 15:05:00,508.73,509.26,508.72,509.21,4022.0,506.0473,506.5745,506.0374,506.5248,4022.0
2023-09-18 15:10:00,509.14,509.21,508.66,508.72,3590.0,506.4552,506.5248,505.9777,506.0374,3590.0
2023-09-18 15:15:00,508.75,508.83,508.4,508.46,4723.0,506.0672,506.1468,505.7191,505.7788,4723.0
2023-09-18 15:20:00,508.42,508.45,507.72,507.74,7964.0,505.739,505.7688,505.0427,505.0626,7964.0
2023-09-18 15:25:00,507.8,508.02,507.56,507.86,7746.0,505.1222,505.3411,504.8835,505.1819,7746.0
2023-09-18 15:30:00,507.88,507.99,507.49,507.75,8415.0,505.2018,505.3112,504.8139,505.0725,8415.0
2023-09-18 15:35:00,507.95,508.15,507.76,508.0,10610.0,505.2715,505.4704,505.0825,505.3212,10610.0
2023-09-18 15:40:00,507.99,508.86,507.97,508.35,10254.0,505.3112,506.1767,505.2913,505.6693,10254.0
2023-09-18 15:45:00,508.39,508.65,507.96,508.5,8164.0,505.7091,505.9678,505.2814,505.8186,8164.0
2023-09-18 15:50:00,508.45,508.91,507.48,507.58,22422.0,505.7688,506.2264,504.8039,504.9034,22422.0
2023-09-18 15:55:00,507.44,508.03,507.3,507.84,64291.0,504.7641,505.351,504.6249,505.162,64291.0
2023-09-19 09:30:00,505.22,506.04,503.43,505.72,32717.0,502.5559,503.3715,500.7753,503.0532,32717.0
2023-09-19 09:35:00,506.0,507.5,505.64,507.5,7530.0,503.3317,504.8238,502.9736,504.8238,7530.0
2023-09-19 09:40:00,507.64,508.12,506.52,508.12,6565.0,504.9631,505.4406,503.849,505.4406,6565.0
2023-09-19 09:45:00,508.12,508.5,507.61,507.91,13308.0,505.4406,505.8186,504.9332,505.2317,13308.0
2023-09-19 09:50:00,508.0,509.22,507.78,509.22,4313.0,505.3212,506.5348,505.1024,506.5348,4313.0
2023-09-19 09:55:00,509.37,509.38,506.32,506.39,5148.0,506.684,506.6939,503.65,503.7197,5148.0
2023-09-19 10:00:00,506.27,506.3,505.02,506.3,10585.0,503.6003,503.6302,502.3569,503.6302,10585.0
2023-09-19 10:05:00,506.23,506.31,505.78,505.8,7346.0,503.5605,503.6401,503.1129,503.1328,7346.0
2023-09-19 10:10:00,505.73,506.11,505.7,506.1,4101.0,503.0632,503.4412,503.0333,503.4312,4101.0
2023-09-19 10:15:00,505.72,506.37,505.37,505.88,10187.0,503.0532,503.6998,502.7051,503.2124,10187.0
2023-09-19 10:20:00,505.95,505.95,505.21,505.73,2716.0,503.282,503.282,502.5459,503.0632,2716.0
2023-09-19 10:25:00,505.83,506.05,505.79,505.95,3848.0,503.1626,503.3815,503.1228,503.282,3848.0
2023-09-19 10:30:00,506.08,506.29,505.28,505.84,15487.0,503.4113,503.6202,502.6155,503.1726,15487.0
2023-09-19 10:35:00,505.61,505.7,504.28,504.41,7442.0,502.9438,503.0333,501.6208,501.7501,7442.0
2023-09-19 10:40:00,504.27,504.93,504.05,504.93,6411.0,501.6109,502.2674,501.392,502.2674,6411.0
2023-09-19 10:45:00,504.93,504.93,504.04,504.4,3848.0,502.2674,502.2674,501.3821,501.7402,3848.0
2023-09-19 10:50:00,504.23,504.37,503.66,504.37,7243.0,501.5711,501.7103,501.0041,501.7103,7243.0
2023-09-19 10:55:00,504.51,504.81,504.33,504.59,2795.0,501.8496,502.148,501.6705,501.9292,2795.0
2023-09-19 11:00:00,504.44,504.78,504.05,504.12,4179.0,501.78,502.1182,501.392,501.4617,4179.0
2023-09-19 11:05:00,504.06,504.2,503.71,504.13,3802.0,501.402,501.5412,501.0538,501.4716,3802.0
2023-09-19 11:10:00,503.85,503.95,503.31,503.66,3128.0,501.1931,501.2925,500.6559,501.0041,3128.0
2023-09-19 11:15:00,503.76,504.1,503.36,503.4,8808.0,501.1035,501.4418,500.7057,500.7454,8808.0
2023-09-19 11:20:00,503.48,504.15,503.48,503.61,5785.0,500.825,501.4915,500.825,500.9543,5785.0
2023-09-19 11:25:00,503.38,504.14,503.38,504.1,4176.0,500.7256,501.4815,500.7256,501.4418,4176.0
2023-09-19 11:30:00,503.97,504.63,503.76,504.51,8480.0,501.3124,501.969,501.1035,501.8496,8480.0
2023-09-19 11:35:00,504.55,504.75,504.54,504.62,2962.0,501.8894,502.0883,501.8794,501.959,2962.0
2023-09-19 11:40:00,504.74,505.44,504.72,505.21,4246.0,502.0784,502.7747,502.0585,502.5459,4246.0
2023-09-19 11:45:00,505.2,505.29,504.86,505.29,2236.0,502.536,502.6255,502.1977,502.6255,2236.0
2023-09-19 11:50:00,505.27,505.98,505.2,505.98,5351.0,502.6056,503.3118,502.536,503.3118,5351.0
2023-09-19 11:55:00,505.75,506.94,505.58,506.94,2549.0,503.0831,504.2668,502.914,504.2668,2549.0
2023-09-19 12:00:00,506.93,507.16,506.69,507.16,2100.0,504.2568,504.4856,504.0181,504.4856,2100.0
2023-09-19 12:05:00,507.18,507.19,506.3,506.31,4112.0,504.5055,504.5155,503.6302,503.6401,4112.0
2023-09-19 12:10:00,506.37,506.95,506.02,506.95,3466.0,503.6998,504.2767,503.3516,504.2767,3466.0
2023-09-19 12:15:00,506.6,506.93,505.91,506.23,6920.0,503.9286,504.2568,503.2422,503.5605,6920.0
2023-09-19 12:20:00,506.12,506.46,505.68,506.46,3760.0,503.4511,503.7893,503.0134,503.7893,3760.0
2023-09-19 12:25:00,506.43,506.45,505.85,505.95,2089.0,503.7595,503.7794,503.1825,503.282,2089.0
2023-09-19 12:30:00,505.95,506.09,505.72,505.87,6514.0,503.282,503.4213,503.0532,503.2024,6514.0
2023-09-19 12:35:00,506.03,506.03,505.48,505.59,3137.0,503.3616,503.3616,502.8145,502.9239,3137.0
2023-09-19 12:40:00,505.72,505.97,505.55,505.97,2203.0,503.0532,503.3019,502.8841,503.3019,2203.0
2023-09-19 12:45:00,506.15,506.32,505.91,505.98,1300.0,503.4809,503.65,503.2422,503.3118,1300.0
2023-09-19 12:50:00,505.95,505.95,505.48,505.49,2300.0,503.282,503.282,502.8145,502.8244,2300.0
2023-09-19 12:55:00,505.5,505.5,504.45,504.54,11253.0,502.8344,502.8344,501.7899,501.8794,11253.0
2023-09-19 13:00:00,504.47,504.75,504.38,504.39,4900.0,501.8098,502.0883,501.7203,501.7302,4900.0
2023-09-19 13:05:00,504.4,504.85,504.23,504.85,1785.0,501.7402,502.1878,501.5711,502.1878,1785.0
2023-09-19 13:10:00,505.04,505.81,504.55,505.71,2235.0,502.3768,503.1427,501.8894,503.0433,2235.0
2023-09-19 13:15:00,505.73,505.94,505.33,505.7,5205.0,503.0632,503.2721,502.6653,503.0333,5205.0
2023-09-19 13:20:00,505.85,506.09,505.56,505.8,3218.0,503.1825,503.4213,502.8941,503.1328,3218.0
2023-09-19 13:25:00,505.63,506.48,505.59,506.48,3567.0,502.9637,503.8092,502.9239,503.8092,3567.0
2023-09-19 13:30:00,506.46,506.98,506.28,506.67,3200.0,503.7893,504.3066,503.6103,503.9982,3200.0
2023-09-19 13:35:00,506.59,506.97,506.26,506.97,5433.0,503.9186,504.2966,503.5904,504.2966,5433.0
2023-09-19 13:40:00,507.0,507.16,506.84,506.84,2227.0,504.3265,504.4856,504.1673,504.1673,2227.0
2023-09-19 13:45:00,507.05,507.53,507.01,507.41,3214.0,504.3762,504.8537,504.3364,504.7343,3214.0
2023-09-19 13:50:00,507.66,508.38,507.6,508.38,6157.0,504.983,505.6992,504.9233,505.6992,6157.0
2023-09-19 13:55:00,508.34,508.5,508.17,508.32,4842.0,505.6594,505.8186,505.4903,505.6395,4842.0
2023-09-19 14:00:00,508.46,508.56,508.23,508.48,3200.0,505.7788,505.8782,505.55,505.7987,3200.0
2023-09-19 14:05:00,508.62,508.81,508.24,508.25,2450.0,505.9379,506.1269,505.5599,505.5699,2450.0
2023-09-19 14:10:00,508.39,508.46,507.94,508.18,3334.0,505.7091,505.7788,505.2615,505.5002,3334.0
2023-09-19 14:15:00,508.18,508.4,508.02,508.39,2390.0,505.5002,505.7191,505.3411,505.7091,2390.0
2023-09-19 14:20:00,508.44,508.63,508.28,508.45,5900.0,505.7589,505.9479,505.5997,505.7688,5900.0
2023-09-19 14:25:00,508.46,508.82,508.36,508.42,2706.0,505.7788,506.1369,505.6793,505.739,2706.0
2023-09-19 14:30:00,508.09,508.4,507.89,508.19,3309.0,505.4107,505.7191,505.2118,505.5102,3309.0
2023-09-19 14:35:00,508.26,509.25,508.26,509.24,3456.0,505.5798,506.5646,505.5798,506.5547,3456.0
2023-09-19 14:40:00,509.4,509.41,509.07,509.07,2403.0,506.7138,506.7238,506.3855,506.3855,2403.0
2023-09-19 14:45:00,509.28,509.28,508.85,509.03,3823.0,506.5944,506.5944,506.1667,506.3458,3823.0
2023-09-19 14:50:00,509.15,509.18,508.82,508.99,4540.0,506.4651,506.495,506.1369,506.306,4540.0
2023-09-19 14:55:00,509.02,509.25,508.68,508.68,3548.0,506.3358,506.5646,505.9976,505.9976,3548.0
2023-09-19 15:00:00,508.67,508.67,508.2,508.53,3386.0,505.9877,505.9877,505.5201,505.8484,3386.0
2023-09-19 15:05:00,508.56,508.56,508.06,508.07,1704.0,505.8782,505.8782,505.3809,505.3908,1704.0
2023-09-19 15:10:00,508.03,508.26,508.0,508.21,2103.0,505.351,505.5798,505.3212,505.5301,2103.0
2023-09-19 15:15:00,508.2,508.28,507.87,508.14,4666.0,505.5201,505.5997,505.1919,505.4605,4666.0
2023-09-19 15:20:00,508.15,508.23,507.78,507.89,3137.0,505.4704,505.55,505.1024,505.2118,3137.0
2023-09-19 15:25:00,507.78,508.35,507.78,508.28,2750.0,505.1024,505.6693,505.1024,505.5997,2750.0
2023-09-19 15:30:00,508.33,508.4,508.07,508.26,2719.0,505.6495,505.7191,505.3908,505.5798,2719.0
2023-09-19 15:35:00,508.37,508.59,507.99,508.4,6863.0,505.6892,505.9081,505.3112,505.7191,6863.0
2023-09-19 15:40:00,508.41,508.66,508.12,508.42,5553.0,505.729,505.9777,505.4406,505.739,5553.0
2023-09-19 15:45:00,508.69,509.14,508.58,508.73,6773.0,506.0076,506.4552,505.8981,506.0473,6773.0
2023-09-19 15:50:00,508.6,508.61,508.02,508.28,8985.0,505.918,505.928,505.3411,505.5997,8985.0
2023-09-19 15:55:00,508.28,508.73,508.03,508.72,35187.0,505.5997,506.0473,505.351,506.0374,35187.0
2023-09-20 09:30:00,511.37,511.92,509.36,509.56,28765.0,508.6734,509.2205,506.674,506.873,28765.0
2023-09-20 09:35:00,509.52,510.78,508.57,508.79,22667.0,506.8332,508.0865,505.8882,506.107,22667.0
2023-09-20 09:40:00,508.77,509.47,508.43,508.62,5493.0,506.0871,506.7834,505.7489,505.9379,5493.0
2023-09-20 09:45:00,509.04,509.41,508.45,509.41,17742.0,506.3557,506.7238,505.7688,506.7238,17742.0
2023-09-20 09:50:00,509.31,510.22,509.02,510.1,17368.0,506.6243,507.5295,506.3358,507.4101,17368.0
2023-09-20 09:55:00,509.99,510.27,509.3,509.43,19074.0,507.3007,507.5792,506.6143,506.7436,19074.0
2023-09-20 10:00:00,509.43,509.53,509.11,509.53,13646.0,506.7436,506.8431,506.4253,506.8431,13646.0
2023-09-20 10:05:00,509.28,509.54,508.9,509.34,14796.0,506.5944,506.8531,506.2164,506.6541,14796.0
2023-09-20 10:10:00,509.37,509.49,509.0,509.15,6999.0,506.684,506.8033,506.3159,506.4651,6999.0
2023-09-20 10:15:00,509.07,509.44,508.86,509.02,10296.0,506.3855,506.7536,506.1767,506.3358,10296.0
2023-09-20 10:20:00,509.05,509.49,509.05,509.38,4313.0,506.3657,506.8033,506.3657,506.6939,4313.0
2023-09-20 10:25:00,509.49,509.5,508.97,509.13,3000.0,506.8033,506.8133,506.2861,506.4452,3000.0
2023-09-20 10:30:00,509.32,509.53,509.1,509.42,15092.0,506.6342,506.8431,506.4154,506.7337,15092.0
2023-09-20 10:35:00,509.1,509.44,509.0,509.26,9175.0,506.4154,506.7536,506.3159,506.5745,9175.0
2023-09-20 10:40:00,509.17,509.25,509.04,509.06,4730.0,506.485,506.5646,506.3557,506.3756,4730.0
2023-09-20 10:45:00,509.29,509.41,509.2,509.23,9887.0,506.6044,506.7238,506.5149,506.5447,9887.0
2023-09-20 10:50:00,509.26,509.4,509.13,509.13,13599.0,506.5745,506.7138,506.4452,506.4452,13599.0
2023-09-20 10:55:00,509.2,510.34,509.19,510.02,20231.0,506.5149,507.6489,506.5049,507.3305,20231.0
2023-09-20 11:00:00,509.87,509.93,508.82,508.82,4874.0,507.1813,507.241,506.1369,506.1369,4874.0
2023-09-20 11:05:00,508.88,510.02,508.88,509.33,8931.0,506.1966,507.3305,506.1966,506.6442,8931.0
2023-09-20 11:10:00,509.33,509.53,509.14,509.14,5371.0,506.6442,506.8431,506.4552,506.4552,5371.0
2023-09-20 11:15:00,509.25,509.54,508.63,509.04,4879.0,506.5646,506.8531,505.9479,506.3557,4879.0
2023-09-20 11:20:00,508.92,509.53,508.91,509.32,4565.0,506.2363,506.8431,506.2264,506.6342,4565.0
2023-09-20 11:25:00,509.03,509.06,508.67,508.84,2064.0,506.3458,506.3756,505.9877,506.1568,2064.0
2023-09-20 11:30:00,509.0,509.38,508.99,509.04,3997.0,506.3159,506.6939,506.306,506.3557,3997.0
2023-09-20 11:35:00,509.15,509.23,508.74,509.05,3864.0,506.4651,506.5447,506.0573,506.3657,3864.0
2023-09-20 11:40:00,509.27,509.41,509.18,509.26,7335.0,506.5845,506.7238,506.495,506.5745,7335.0
2023-09-20 11:45:00,509.41,509.54,509.24,509.41,5460.0,506.7238,506.8531,506.5547,506.7238,5460.0
2023-09-20 11:50:00,509.34,509.36,509.11,509.23,2009.0,506.6541,506.674,506.4253,506.5447,2009.0
2023-09-20 11:55:00,509.18,509.2,508.83,509.01,2264.0,506.495,506.5149,506.1468,506.3259,2264.0
2023-09-20 12:00:00,509.01,509.28,509.01,509.24,2425.0,506.3259,506.5944,506.3259,506.5547,2425.0
2023-09-20 12:05:00,509.11,509.11,508.6,508.86,4109.0,506.4253,506.4253,505.918,506.1767,4109.0
2023-09-20 12:10:00,508.86,509.4,508.86,509.11,3927.0,506.1767,506.7138,506.1767,506.4253,3927.0
2023-09-20 12:15:00,509.1,509.52,509.09,509.4,13956.0,506.4154,506.8332,506.4054,506.7138,13956.0
2023-09-20 12:20:00,509.4,509.45,509.13,509.29,3841.0,506.7138,506.7635,506.4452,506.6044,3841.0
2023-09-20 12:25:00,509.17,509.92,509.11,509.8,12927.0,506.485,507.2311,506.4253,507.1117,12927.0
2023-09-20 12:30:00,509.82,510.07,509.66,509.99,8573.0,507.1316,507.3803,506.9724,507.3007,8573.0
2023-09-20 12:35:00,509.84,510.19,509.84,510.02,3752.0,507.1515,507.4996,507.1515,507.3305,3752.0
2023-09-20 12:40:00,510.02,510.05,509.83,509.88,2734.0,507.3305,507.3604,507.1415,507.1913,2734.0
2023-09-20 12:45:00,509.81,509.89,509.68,509.81,3174.0,507.1216,507.2012,506.9923,507.1216,3174.0
2023-09-20 12:50:00,509.81,510.01,509.77,509.86,12133.0,507.1216,507.3206,507.0819,507.1714,12133.0
2023-09-20 12:55:00,509.79,509.81,509.63,509.73,6443.0,507.1018,507.1216,506.9426,507.0421,6443.0
2023-09-20 13:00:00,509.73,509.96,509.72,509.86,7205.0,507.0421,507.2709,507.0321,507.1714,7205.0
2023-09-20 13:05:00,509.81,509.81,509.23,509.23,4958.0,507.1216,507.1216,506.5447,506.5447,4958.0
2023-09-20 13:10:00,509.13,509.54,508.83,509.54,5558.0,506.4452,506.8531,506.1468,506.8531,5558.0
2023-09-20 13:15:00,509.51,509.55,509.34,509.53,4110.0,506.8232,506.863,506.6541,506.8431,4110.0
2023-09-20 13:20:00,509.44,510.08,509.43,509.76,4883.0,506.7536,507.3902,506.7436,507.0719,4883.0
2023-09-20 13:25:00,509.75,509.85,509.5,509.5,2767.0,507.062,507.1614,506.8133,506.8133,2767.0
2023-09-20 13:30:00,509.5,509.5,509.21,509.34,6532.0,506.8133,506.8133,506.5248,506.6541,6532.0
2023-09-20 13:35:00,509.35,509.67,509.24,509.25,6309.0,506.6641,506.9824,506.5547,506.5646,6309.0
2023-09-20 13:40:00,509.17,509.21,508.92,509.21,2764.0,506.485,506.5248,506.2363,506.5248,2764.0
2023-09-20 13:45:00,509.2,509.47,509.14,509.14,4475.0,506.5149,506.7834,506.4552,506.4552,4475.0
2023-09-20 13:50:00,509.23,509.47,509.14,509.3,4917.0,506.5447,506.7834,506.4552,506.6143,4917.0
2023-09-20 13:55:00,509.31,509.47,509.17,509.31,1838.0,506.6243,506.7834,506.485,506.6243,1838.0
2023-09-20 14:00:00,509.15,509.15,507.96,508.75,11238.0,506.4651,506.4651,505.2814,506.0672,11238.0
2023-09-20 14:05:00,508.78,509.3,508.42,508.69,18098.0,506.0971,506.6143,505.739,506.0076,18098.0
2023-09-20 14:10:00,508.68,509.01,508.49,508.75,4632.0,505.9976,506.3259,505.8086,506.0672,4632.0
2023-09-20 14:15:00,508.73,508.96,508.23,508.37,5949.0,506.0473,506.2761,505.55,505.6892,5949.0
2023-09-20 14:20:00,508.38,508.38,507.67,507.96,2699.0,505.6992,505.6992,504.9929,505.2814,2699.0
2023-09-20 14:25:00,507.75,507.81,507.36,507.59,3333.0,505.0725,505.1322,504.6846,504.9134,3333.0
2023-09-20 14:30:00,507.24,508.37,507.17,507.67,3119.0,504.5652,505.6892,504.4956,504.9929,3119.0
2023-09-20 14:35:00,507.87,508.86,507.87,508.48,2916.0,505.1919,506.1767,505.1919,505.7987,2916.0
2023-09-20 14:40:00,508.35,508.43,507.79,508.42,2771.0,505.6693,505.7489,505.1123,505.739,2771.0
2023-09-20 14:45:00,508.51,508.52,506.49,506.59,3478.0,505.8285,505.8384,503.8192,503.9186,3478.0
2023-09-20 14:50:00,506.45,507.42,506.38,507.14,7405.0,503.7794,504.7442,503.7097,504.4657,7405.0
2023-09-20 14:55:00,506.81,506.84,506.29,506.29,3265.0,504.1375,504.1673,503.6202,503.6202,3265.0
2023-09-20 15:00:00,506.09,506.2,505.64,506.16,5131.0,503.4213,503.5307,502.9736,503.4909,5131.0
2023-09-20 15:05:00,506.55,506.69,506.21,506.68,2837.0,503.8788,504.0181,503.5406,504.0082,2837.0
2023-09-20 15:10:00,506.55,506.56,505.92,505.93,5123.0,503.8788,503.8888,503.2522,503.2621,5123.0
2023-09-20 15:15:00,505.96,506.5,505.74,505.74,4196.0,503.2919,503.8291,503.0731,503.0731,4196.0
2023-09-20 15:20:00,505.72,505.84,504.77,505.32,14525.0,503.0532,503.1726,502.1082,502.6553,14525.0
2023-09-20 15:25:00,505.21,505.46,504.62,504.84,4166.0,502.5459,502.7946,501.959,502.1779,4166.0
2023-09-20 15:30:00,504.84,504.96,504.39,504.45,11100.0,502.1779,502.2972,501.7302,501.7899,11100.0
2023-09-20 15:35:00,504.42,504.68,504.16,504.34,9322.0,501.7601,502.0187,501.5014,501.6805,9322.0
2023-09-20 15:40:00,504.42,505.27,504.41,505.13,6057.0,501.7601,502.6056,501.7501,502.4663,6057.0
2023-09-20 15:45:00,505.24,505.84,504.82,505.84,10243.0,502.5757,503.1726,502.158,503.1726,10243.0
2023-09-20 15:50:00,505.65,505.94,504.86,504.87,28195.0,502.9836,503.2721,502.1977,502.2077,28195.0
2023-09-20 15:55:00,505.0,505.44,504.27,504.96,35609.0,502.337,502.7747,501.6109,502.2972,35609.0
2023-09-21 09:30:00,502.43,502.43,499.68,500.19,29875.0,499.7806,499.7806,497.0451,497.5524,29875.0
2023-09-21 09:35:00,500.52,501.69,499.56,500.0,12598.0,497.8806,499.0445,496.9257,497.3634,12598.0
2023-09-21 09:40:00,500.0,501.82,499.98,501.52,6193.0,497.3634,499.1738,497.3435,498.8754,6193.0
2023-09-21 09:45:00,501.55,502.17,501.42,501.92,36658.0,498.9052,499.5219,498.7759,499.2733,36658.0
2023-09-21 09:50:00,502.13,503.63,502.11,503.63,7613.0,499.4821,500.9742,499.4622,500.9742,7613.0
2023-09-21 09:55:00,503.81,503.81,500.69,500.8,13928.0,501.1533,501.1533,498.0497,498.1592,13928.0
2023-09-21 10:00:00,500.77,502.12,500.77,501.5,7807.0,498.1293,499.4722,498.1293,498.8555,7807.0
2023-09-21 10:05:00,501.49,501.9,501.07,501.59,13323.0,498.8455,499.2534,498.4277,498.945,13323.0
2023-09-21 10:10:00,501.83,502.13,501.58,501.94,17426.0,499.1837,499.4821,498.935,499.2931,17426.0
2023-09-21 10:15:00,501.94,501.94,501.34,501.47,12803.0,499.2931,499.2931,498.6963,498.8256,12803.0
2023-09-21 10:20:00,501.51,501.71,501.15,501.15,10480.0,498.8654,499.0644,498.5073,498.5073,10480.0
2023-09-21 10:25:00,501.14,501.19,500.08,500.53,11002.0,498.4974,498.5471,497.443,497.8906,11002.0
2023-09-21 10:30:00,500.55,501.63,500.55,501.63,3843.0,497.9105,498.9848,497.9105,498.9848,3843.0
2023-09-21 10:35:00,501.6,501.83,500.91,501.44,6418.0,498.9549,499.1837,498.2686,498.7958,6418.0
2023-09-21 10:40:00,501.25,501.44,500.66,500.67,5461.0,498.6068,498.7958,498.0199,498.0298,5461.0
2023-09-21 10:45:00,500.65,500.71,499.73,499.73,7659.0,498.0099,498.0696,497.0948,497.0948,7659.0
2023-09-21 10:50:00,499.8,500.73,499.8,499.98,5634.0,497.1644,498.0895,497.1644,497.3435,5634.0
2023-09-21 10:55:00,499.98,500.58,499.81,500.58,7929.0,497.3435,497.9403,497.1744,497.9403,7929.0
2023-09-21 11:00:00,500.68,500.72,500.16,500.34,6956.0,498.0398,498.0796,497.5225,497.7016,6956.0
2023-09-21 11:05:00,500.46,500.85,500.05,500.77,5757.0,497.821,498.2089,497.4131,498.1293,5757.0
2023-09-21 11:10:00,500.82,501.25,500.71,501.08,7418.0,498.1791,498.6068,498.0696,498.4377,7418.0
2023-09-21 11:15:00,501.05,501.11,500.77,501.1,4648.0,498.4078,498.4675,498.1293,498.4576,4648.0
2023-09-21 11:20:00,500.97,501.73,500.92,501.4,5216.0,498.3283,499.0843,498.2785,498.756,5216.0
2023-09-21 11:25:00,501.16,501.26,500.73,501.26,3892.0,498.5173,498.6167,498.0895,498.6167,3892.0
2023-09-21 11:30:00,501.44,502.11,501.06,501.29,20280.0,498.7958,499.4622,498.4178,498.6466,20280.0
2023-09-21 11:35:00,501.05,501.64,501.05,501.29,2830.0,498.4078,498.9947,498.4078,498.6466,2830.0
2023-09-21 11:40:00,501.07,501.43,500.98,501.29,1980.0,498.4277,498.7858,498.3382,498.6466,1980.0
2023-09-21 11:45:00,501.35,501.75,501.21,501.28,8220.0,498.7063,499.1041,498.567,498.6366,8220.0
2023-09-21 11:50:00,501.36,501.43,500.82,501.05,13189.0,498.7162,498.7858,498.1791,498.4078,13189.0
2023-09-21 11:55:00,501.05,501.43,500.89,501.12,14822.0,498.4078,498.7858,498.2487,498.4775,14822.0
2023-09-21 12:00:00,501.22,501.22,500.5,500.6,10101.0,498.5769,498.5769,497.8607,497.9602,10101.0
2023-09-21 12:05:00,500.6,501.0,500.57,500.87,11254.0,497.9602,498.3581,497.9304,498.2288,11254.0
2023-09-21 12:10:00,500.84,500.85,500.04,500.15,11378.0,498.1989,498.2089,497.4032,497.5126,11378.0
2023-09-21 12:15:00,500.15,500.72,499.98,500.61,10245.0,497.5126,498.0796,497.3435,497.9702,10245.0
2023-09-21 12:20:00,500.45,500.95,500.42,500.86,9823.0,497.811,498.3084,497.7812,498.2188,9823.0
2023-09-21 12:25:00,500.76,500.99,500.58,500.99,8257.0,498.1194,498.3482,497.9403,498.3482,8257.0
2023-09-21 12:30:00,500.89,500.89,500.27,500.84,12158.0,498.2487,498.2487,497.632,498.1989,12158.0
2023-09-21 12:35:00,500.74,500.74,500.07,500.44,3831.0,498.0995,498.0995,497.433,497.8011,3831.0
2023-09-21 12:40:00,500.19,500.52,500.17,500.45,2900.0,497.5524,497.8806,497.5325,497.811,2900.0
2023-09-21 12:45:00,500.48,500.84,500.34,500.64,12182.0,497.8408,498.1989,497.7016,498.0,12182.0
2023-09-21 12:50:00,500.37,500.51,500.12,500.19,5111.0,497.7314,497.8707,497.4827,497.5524,5111.0
2023-09-21 12:55:00,500.2,500.34,499.85,500.29,7968.0,497.5623,497.7016,497.2142,497.6518,7968.0
2023-09-21 13:00:00,500.22,500.57,500.0,500.42,4971.0,497.5822,497.9304,497.3634,497.7812,4971.0
2023-09-21 13:05:00,500.31,501.25,500.31,500.9,17903.0,497.6717,498.6068,497.6717,498.2586,17903.0
2023-09-21 13:10:00,500.9,501.03,500.57,500.83,7431.0,498.2586,498.3879,497.9304,498.189,7431.0
2023-09-21 13:15:00,500.75,500.87,500.58,500.78,3354.0,498.1094,498.2288,497.9403,498.1393,3354.0
2023-09-21 13:20:00,500.94,501.16,500.78,501.14,5008.0,498.2984,498.5173,498.1393,498.4974,5008.0
2023-09-21 13:25:00,501.27,501.65,501.23,501.52,4225.0,498.6267,499.0047,498.5869,498.8754,4225.0
2023-09-21 13:30:00,501.52,501.65,501.31,501.57,6930.0,498.8754,499.0047,498.6665,498.9251,6930.0
2023-09-21 13:35:00,501.57,501.57,500.66,500.73,9929.0,498.9251,498.9251,498.0199,498.0895,9929.0
2023-09-21 13:40:00,500.73,501.03,500.64,501.0,4276.0,498.0895,498.3879,498.0,498.3581,4276.0
2023-09-21 13:45:00,501.06,501.39,501.06,501.27,1429.0,498.4178,498.746,498.4178,498.6267,1429.0
2023-09-21 13:50:00,501.29,501.59,501.21,501.35,15448.0,498.6466,498.945,498.567,498.7063,15448.0
2023-09-21 13:55:00,501.34,501.34,501.07,501.25,4084.0,498.6963,498.6963,498.4277,498.6068,4084.0
2023-09-21 14:00:00,501.15,501.15,500.48,500.48,4380.0,498.5073,498.5073,497.8408,497.8408,4380.0
2023-09-21 14:05:00,500.45,500.79,500.45,500.75,4920.0,497.811,498.1492,497.811,498.1094,4920.0
2023-09-21 14:10:00,500.81,500.81,500.48,500.48,3833.0,498.1691,498.1691,497.8408,497.8408,3833.0
2023-09-21 14:15:00,500.53,500.53,500.15,500.33,1833.0,497.8906,497.8906,497.5126,497.6916,1833.0
2023-09-21 14:20:00,500.33,500.78,500.28,500.52,5046.0,497.6916,498.1393,497.6419,497.8806,5046.0
2023-09-21 14:25:00,500.52,500.58,500.08,500.15,3417.0,497.8806,497.9403,497.443,497.5126,3417.0
2023-09-21 14:30:00,500.27,500.42,500.0,500.42,2606.0,497.632,497.7812,497.3634,497.7812,2606.0
2023-09-21 14:35:00,500.51,501.1,500.42,500.79,5866.0,497.8707,498.4576,497.7812,498.1492,5866.0
2023-09-21 14:40:00,500.94,501.09,500.77,500.99,2396.0,498.2984,498.4476,498.1293,498.3482,2396.0
2023-09-21 14:45:00,501.12,501.21,500.64,500.67,5094.0,498.4775,498.567,498.0,498.0298,5094.0
2023-09-21 14:50:00,500.74,500.92,500.73,500.81,1650.0,498.0995,498.2785,498.0895,498.1691,1650.0
2023-09-21 14:55:00,500.85,501.08,500.7,500.76,11799.0,498.2089,498.4377,498.0597,498.1194,11799.0
2023-09-21 15:00:00,500.86,501.41,500.85,501.23,10417.0,498.2188,498.7659,498.2089,498.5869,10417.0
2023-09-21 15:05:00,501.24,501.75,501.24,501.61,4715.0,498.5968,499.1041,498.5968,498.9649,4715.0
2023-09-21 15:10:00,501.61,501.61,500.51,500.54,12295.0,498.9649,498.9649,497.8707,497.9005,12295.0
2023-09-21 15:15:00,500.49,500.75,500.03,500.73,8325.0,497.8508,498.1094,497.3932,498.0895,8325.0
2023-09-21 15:20:00,500.67,500.85,500.42,500.59,4447.0,498.0298,498.2089,497.7812,497.9503,4447.0
2023-09-21 15:25:00,500.52,500.54,500.0,500.32,11391.0,497.8806,497.9005,497.3634,497.6817,11391.0
2023-09-21 15:30:00,500.33,501.0,500.17,500.77,14943.0,497.6916,498.3581,497.5325,498.1293,14943.0
2023-09-21 15:35:00,500.86,501.23,500.71,500.93,7622.0,498.2188,498.5869,498.0696,498.2885,7622.0
2023-09-21 15:40:00,500.83,500.9,499.9,500.01,33081.0,498.189,498.2586,497.2639,497.3733,33081.0
2023-09-21 15:45:00,500.03,500.61,499.83,500.34,80755.0,497.3932,497.9702,497.1943,497.7016,80755.0
2023-09-21 15:50:00,500.31,501.39,500.1,501.25,36265.0,497.6717,498.746,497.4628,498.6068,36265.0
2023-09-21 15:55:00,501.32,502.07,501.06,501.6,92790.0,498.6764,499.4225,498.4178,498.9549,92790.0
2023-09-22 09:30:00,502.9,504.53,502.36,502.46,22932.0,500.2481,501.8695,499.7109,499.8104,22932.0
2023-09-22 09:35:00,502.43,506.74,502.42,506.11,15308.0,499.7806,504.0678,499.7706,503.4412,15308.0
2023-09-22 09:40:00,505.47,506.38,504.48,505.15,14919.0,502.8045,503.7097,501.8198,502.4862,14919.0
2023-09-22 09:45:00,504.69,504.98,503.07,503.31,3342.0,502.0286,502.3171,500.4172,500.6559,3342.0
2023-09-22 09:50:00,503.75,504.29,502.75,502.88,6255.0,501.0936,501.6308,500.0989,500.2282,6255.0
2023-09-22 09:55:00,502.82,504.11,502.82,504.02,5058.0,500.1685,501.4517,500.1685,501.3622,5058.0
2023-09-22 10:00:00,503.79,504.05,503.05,503.96,13223.0,501.1334,501.392,500.3973,501.3025,13223.0
2023-09-22 10:05:00,504.18,505.57,504.18,505.38,4614.0,501.5213,502.904,501.5213,502.715,4614.0
2023-09-22 10:10:00,505.58,505.58,503.8,503.95,8461.0,502.914,502.914,501.1433,501.2925,8461.0
2023-09-22 10:15:00,504.06,504.7,504.02,504.7,3706.0,501.402,502.0386,501.3622,502.0386,3706.0
2023-09-22 10:20:00,504.7,504.97,504.22,504.36,7164.0,502.0386,502.3072,501.5611,501.7004,7164.0
2023-09-22 10:25:00,504.2,504.52,503.99,504.42,6014.0,501.5412,501.8595,501.3323,501.7601,6014.0
2023-09-22 10:30:00,504.23,504.83,503.74,504.56,8428.0,501.5711,502.1679,501.0837,501.8993,8428.0
2023-09-22 10:35:00,504.37,504.57,504.14,504.52,7061.0,501.7103,501.9093,501.4815,501.8595,7061.0
2023-09-22 10:40:00,504.51,504.96,504.32,504.96,3176.0,501.8496,502.2972,501.6606,502.2972,3176.0
2023-09-22 10:45:00,505.0,505.26,504.41,504.6,4192.0,502.337,502.5956,501.7501,501.9391,4192.0
2023-09-22 10:50:00,504.83,505.13,504.66,504.74,2000.0,502.1679,502.4663,501.9988,502.0784,2000.0
2023-09-22 10:55:00,504.8,505.3,504.74,505.0,5412.0,502.1381,502.6354,502.0784,502.337,5412.0
2023-09-22 11:00:00,505.06,505.19,504.73,504.81,2597.0,502.3967,502.526,502.0684,502.148,2597.0
2023-09-22 11:05:00,504.65,505.39,504.56,504.68,8148.0,501.9889,502.725,501.8993,502.0187,8148.0
2023-09-22 11:10:00,504.93,505.05,504.57,504.59,2132.0,502.2674,502.3867,501.9093,501.9292,2132.0
2023-09-22 11:15:00,504.61,504.98,504.55,504.93,3288.0,501.9491,502.3171,501.8894,502.2674,3288.0
2023-09-22 11:20:00,505.07,505.28,504.76,504.81,2318.0,502.4066,502.6155,502.0983,502.148,2318.0
2023-09-22 11:25:00,504.94,505.72,504.88,505.72,2724.0,502.2773,503.0532,502.2176,503.0532,2724.0
2023-09-22 11:30:00,505.83,506.55,505.83,506.54,2200.0,503.1626,503.8788,503.1626,503.8689,2200.0
2023-09-22 11:35:00,506.53,506.54,505.79,506.18,5264.0,503.8589,503.8689,503.1228,503.5108,5264.0
2023-09-22 11:40:00,506.02,506.7,505.77,506.46,19107.0,503.3516,504.028,503.1029,503.7893,19107.0
2023-09-22 11:45:00,506.63,507.16,506.56,506.64,4200.0,503.9584,504.4856,503.8888,503.9684,4200.0
2023-09-22 11:50:00,506.65,506.98,506.37,506.93,4579.0,503.9783,504.3066,503.6998,504.2568,4579.0
2023-09-22 11:55:00,506.84,506.92,505.96,506.08,4111.0,504.1673,504.2469,503.2919,503.4113,4111.0
2023-09-22 12:00:00,505.47,505.68,505.07,505.1,3502.0,502.8045,503.0134,502.4066,502.4365,3502.0
2023-09-22 12:05:00,505.0,505.53,504.79,505.35,4483.0,502.337,502.8642,502.1281,502.6852,4483.0
2023-09-22 12:10:00,505.31,505.31,504.71,505.05,3054.0,502.6454,502.6454,502.0485,502.3867,3054.0
2023-09-22 12:15:00,504.88,504.89,504.52,504.54,2376.0,502.2176,502.2276,501.8595,501.8794,2376.0
2023-09-22 12:20:00,504.67,505.34,504.67,505.34,5000.0,502.0088,502.6752,502.0088,502.6752,5000.0
2023-09-22 12:25:00,505.34,505.35,504.69,504.7,3205.0,502.6752,502.6852,502.0286,502.0386,3205.0
2023-09-22 12:30:00,504.71,504.89,504.33,504.89,1889.0,502.0485,502.2276,501.6705,502.2276,1889.0
2023-09-22 12:35:00,504.86,505.43,504.85,505.37,2260.0,502.1977,502.7647,502.1878,502.7051,2260.0
2023-09-22 12:40:00,505.29,505.5,504.82,504.82,7111.0,502.6255,502.8344,502.158,502.158,7111.0
2023-09-22 12:45:00,504.92,505.09,504.91,505.03,5181.0,502.2574,502.4265,502.2475,502.3669,5181.0
2023-09-22 12:50:00,505.35,505.99,505.16,505.75,6412.0,502.6852,503.3218,502.4962,503.0831,6412.0
2023-09-22 12:55:00,505.57,506.11,505.57,505.88,4221.0,502.904,503.4412,502.904,503.2124,4221.0
2023-09-22 13:00:00,506.08,506.34,505.83,506.22,4367.0,503.4113,503.6699,503.1626,503.5506,4367.0
2023-09-22 13:05:00,506.1,506.23,505.29,505.53,3954.0,503.4312,503.5605,502.6255,502.8642,3954.0
2023-09-22 13:10:00,505.51,505.94,505.42,505.5,1910.0,502.8443,503.2721,502.7548,502.8344,1910.0
2023-09-22 13:15:00,505.47,505.81,505.41,505.62,6198.0,502.8045,503.1427,502.7448,502.9537,6198.0
2023-09-22 13:20:00,505.69,505.69,504.57,504.62,1515.0,503.0234,503.0234,501.9093,501.959,1515.0
2023-09-22 13:25:00,504.74,504.74,504.46,504.71,1103.0,502.0784,502.0784,501.7999,502.0485,1103.0
2023-09-22 13:30:00,504.7,505.12,504.56,504.75,12527.0,502.0386,502.4564,501.8993,502.0883,12527.0
2023-09-22 13:35:00,504.77,504.94,504.21,504.42,6423.0,502.1082,502.2773,501.5512,501.7601,6423.0
2023-09-22 13:40:00,504.56,504.74,504.36,504.64,5423.0,501.8993,502.0784,501.7004,501.9789,5423.0
2023-09-22 13:45:00,504.65,504.7,504.34,504.54,4871.0,501.9889,502.0386,501.6805,501.8794,4871.0
2023-09-22 13:50:00,504.53,505.07,504.48,505.06,4666.0,501.8695,502.4066,501.8198,502.3967,4666.0
2023-09-22 13:55:00,505.22,505.33,505.09,505.09,566.0,502.5559,502.6653,502.4265,502.4265,566.0
2023-09-22 14:00:00,505.13,505.16,504.33,504.34,4058.0,502.4663,502.4962,501.6705,501.6805,4058.0
2023-09-22 14:05:00,504.3,504.73,504.26,504.67,4665.0,501.6407,502.0684,501.6009,502.0088,4665.0
2023-09-22 14:10:00,504.64,504.64,503.97,504.19,4872.0,501.9789,501.9789,501.3124,501.5313,4872.0
2023-09-22 14:15:00,504.21,504.23,503.68,503.81,4155.0,501.5512,501.5711,501.024,501.1533,4155.0
2023-09-22 14:20:00,503.81,504.74,503.75,504.73,10136.0,501.1533,502.0784,501.0936,502.0684,10136.0
2023-09-22 14:25:00,504.71,504.93,504.33,504.35,7393.0,502.0485,502.2674,501.6705,501.6904,7393.0
2023-09-22 14:30:00,504.17,504.34,503.87,504.24,21595.0,501.5114,501.6805,501.213,501.581,21595.0
2023-09-22 14:35:00,504.38,504.65,504.11,504.17,6399.0,501.7203,501.9889,501.4517,501.5114,6399.0
2023-09-22 14:40:00,504.17,504.17,503.7,503.8,3412.0,501.5114,501.5114,501.0439,501.1433,3412.0
2023-09-22 14:45:00,503.79,504.2,503.68,504.19,2248.0,501.1334,501.5412,501.024,501.5313,2248.0
2023-09-22 14:50:00,504.19,504.28,503.97,504.23,1965.0,501.5313,501.6208,501.3124,501.5711,1965.0
2023-09-22 14:55:00,504.19,504.35,504.05,504.19,3502.0,501.5313,501.6904,501.392,501.5313,3502.0
2023-09-22 15:00:00,504.16,505.12,504.12,504.68,3255.0,501.5014,502.4564,501.4617,502.0187,3255.0
2023-09-22 15:05:00,504.58,505.37,504.58,505.29,2351.0,501.9192,502.7051,501.9192,502.6255,2351.0
2023-09-22 15:10:00,505.17,505.41,505.11,505.35,5313.0,502.5061,502.7448,502.4464,502.6852,5313.0
2023-09-22 15:15:00,505.52,505.53,504.9,504.93,5568.0,502.8543,502.8642,502.2375,502.2674,5568.0
2023-09-22 15:20:00,504.83,505.64,504.67,505.42,4614.0,502.1679,502.9736,502.0088,502.7548,4614.0
2023-09-22 15:25:00,505.52,505.52,504.91,504.94,5277.0,502.8543,502.8543,502.2475,502.2773,5277.0
2023-09-22 15:30:00,504.84,504.89,503.96,503.96,2553.0,502.1779,502.2276,501.3025,501.3025,2553.0
2023-09-22 15:35:00,503.66,503.91,503.66,503.68,4689.0,501.0041,501.2528,501.0041,501.024,4689.0
2023-09-22 15:40:00,503.6,503.6,502.36,502.43,6346.0,500.9444,500.9444,499.7109,499.7806,6346.0
2023-09-22 15:45:00,502.38,502.85,501.98,502.1,8524.0,499.7308,500.1983,499.3329,499.4523,8524.0
2023-09-22 15:50:00,502.04,502.2,501.57,501.81,17981.0,499.3926,499.5518,498.9251,499.1638,17981.0
2023-09-22 15:55:00,501.95,502.98,501.95,502.76,54762.0,499.3031,500.3277,499.3031,500.1088,54762.0
2023-09-25 09:30:00,501.23,503.29,500.36,500.69,16245.0,498.5869,500.636,497.7215,498.0497,16245.0
2023-09-25 09:35:00,500.79,501.77,500.45,501.77,11737.0,498.1492,499.124,497.811,499.124,11737.0
2023-09-25 09:40:00,502.13,503.12,502.13,502.35,4921.0,499.4821,500.4669,499.4821,499.701,4921.0
2023-09-25 09:45:00,502.26,502.57,501.76,501.76,3364.0,499.6115,499.9198,499.1141,499.1141,3364.0
2023-09-25 09:50:00,501.97,503.12,501.7,503.12,5546.0,499.323,500.4669,499.0544,500.4669,5546.0
2023-09-25 09:55:00,502.86,503.68,502.86,503.68,9881.0,500.2083,501.024,500.2083,501.024,9881.0
2023-09-25 10:00:00,503.49,503.54,502.58,502.95,4130.0,500.835,500.8847,499.9298,500.2978,4130.0
2023-09-25 10:05:00,502.67,503.72,502.65,503.72,2360.0,500.0193,501.0638,499.9994,501.0638,2360.0
2023-09-25 10:10:00,503.45,504.53,503.45,503.73,5421.0,500.7952,501.8695,500.7952,501.0737,5421.0
2023-09-25 10:15:00,503.65,503.67,502.85,502.97,4656.0,500.9941,501.014,500.1983,500.3177,4656.0
2023-09-25 10:20:00,502.74,503.86,502.56,503.79,9124.0,500.0889,501.203,499.9099,501.1334,9124.0
2023-09-25 10:25:00,503.66,503.86,503.29,503.36,4720.0,501.0041,501.203,500.636,500.7057,4720.0
2023-09-25 10:30:00,503.2,503.58,503.11,503.25,8448.0,500.5465,500.9245,500.457,500.5962,8448.0
2023-09-25 10:35:00,503.32,503.37,502.65,502.65,11242.0,500.6659,500.7156,499.9994,499.9994,11242.0
2023-09-25 10:40:00,502.64,503.01,502.57,502.74,10276.0,499.9895,500.3575,499.9198,500.0889,10276.0
2023-09-25 10:45:00,503.0,503.61,503.0,503.05,6422.0,500.3476,500.9543,500.3476,500.3973,6422.0
2023-09-25 10:50:00,503.32,503.32,502.24,502.24,3777.0,500.6659,500.6659,499.5916,499.5916,3777.0
2023-09-25 10:55:00,502.13,502.13,501.87,501.97,1613.0,499.4821,499.4821,499.2235,499.323,1613.0
2023-09-25 11:00:00,502.08,502.4,502.08,502.33,4944.0,499.4324,499.7507,499.4324,499.6811,4944.0
2023-09-25 11:05:00,502.35,502.89,502.21,502.89,1113.0,499.701,500.2381,499.5617,500.2381,1113.0
2023-09-25 11:10:00,502.84,502.86,502.6,502.61,4060.0,500.1884,500.2083,499.9497,499.9596,4060.0
2023-09-25 11:15:00,502.55,504.05,502.55,504.05,6671.0,499.8999,501.392,499.8999,501.392,6671.0
2023-09-25 11:20:00,504.0,504.01,503.48,503.63,2061.0,501.3423,501.3522,500.825,500.9742,2061.0
2023-09-25 11:25:00,503.63,504.26,503.43,503.43,2951.0,500.9742,501.6009,500.7753,500.7753,2951.0
2023-09-25 11:30:00,503.31,504.27,503.3,504.26,3050.0,500.6559,501.6109,500.646,501.6009,3050.0
2023-09-25 11:35:00,504.2,504.58,504.1,504.1,1829.0,501.5412,501.9192,501.4418,501.4418,1829.0
2023-09-25 11:40:00,503.81,504.4,503.75,504.4,1522.0,501.1533,501.7402,501.0936,501.7402,1522.0
2023-09-25 11:45:00,504.45,505.11,504.45,504.78,13778.0,501.7899,502.4464,501.7899,502.1182,13778.0
2023-09-25 11:50:00,504.9,504.9,504.25,504.25,823.0,502.2375,502.2375,501.591,501.591,823.0
2023-09-25 11:55:00,504.36,504.57,504.03,504.22,2707.0,501.7004,501.9093,501.3721,501.5611,2707.0
2023-09-25 12:00:00,504.3,504.3,503.82,504.22,2121.0,501.6407,501.6407,501.1632,501.5611,2121.0
2023-09-25 12:05:00,504.46,504.65,504.46,504.65,590.0,501.7999,501.9889,501.7999,501.9889,590.0
2023-09-25 12:10:00,504.36,504.48,503.76,504.05,1699.0,501.7004,501.8198,501.1035,501.392,1699.0
2023-09-25 12:15:00,503.99,504.28,503.92,503.92,2331.0,501.3323,501.6208,501.2627,501.2627,2331.0
2023-09-25 12:20:00,503.84,504.05,503.78,503.92,3175.0,501.1831,501.392,501.1234,501.2627,3175.0
2023-09-25 12:25:00,503.8,503.93,503.66,503.81,1201.0,501.1433,501.2727,501.0041,501.1533,1201.0
2023-09-25 12:30:00,503.92,503.96,503.64,503.74,1050.0,501.2627,501.3025,500.9842,501.0837,1050.0
2023-09-25 12:35:00,503.6,503.6,503.23,503.23,1123.0,500.9444,500.9444,500.5763,500.5763,1123.0
2023-09-25 12:40:00,503.35,503.63,503.35,503.52,1372.0,500.6957,500.9742,500.6957,500.8648,1372.0
2023-09-25 12:45:00,503.45,503.64,503.11,503.21,4530.0,500.7952,500.9842,500.457,500.5564,4530.0
2023-09-25 12:50:00,503.13,503.32,503.01,503.32,1600.0,500.4769,500.6659,500.3575,500.6659,1600.0
2023-09-25 12:55:00,503.32,503.69,503.18,503.43,5373.0,500.6659,501.0339,500.5266,500.7753,5373.0
2023-09-25 13:00:00,503.52,503.57,503.13,503.32,1674.0,500.8648,500.9146,500.4769,500.6659,1674.0
2023-09-25 13:05:00,503.36,503.87,503.36,503.79,2828.0,500.7057,501.213,500.7057,501.1334,2828.0
2023-09-25 13:10:00,503.65,503.93,503.39,503.39,26423.0,500.9941,501.2727,500.7355,500.7355,26423.0
2023-09-25 13:15:00,503.4,504.41,503.33,504.16,6550.0,500.7454,501.7501,500.6758,501.5014,6550.0
2023-09-25 13:20:00,504.16,504.32,503.8,503.99,6381.0,501.5014,501.6606,501.1433,501.3323,6381.0
2023-09-25 13:25:00,503.93,504.05,503.4,503.68,3663.0,501.2727,501.392,500.7454,501.024,3663.0
2023-09-25 13:30:00,503.29,503.54,503.22,503.36,3595.0,500.636,500.8847,500.5664,500.7057,3595.0
2023-09-25 13:35:00,503.26,503.62,503.26,503.62,1200.0,500.6062,500.9643,500.6062,500.9643,1200.0
2023-09-25 13:40:00,503.51,503.63,503.18,503.23,3956.0,500.8549,500.9742,500.5266,500.5763,3956.0
2023-09-25 13:45:00,503.21,503.32,502.52,503.15,4510.0,500.5564,500.6659,499.8701,500.4968,4510.0
2023-09-25 13:50:00,503.12,503.12,502.8,502.83,1500.0,500.4669,500.4669,500.1486,500.1785,1500.0
2023-09-25 13:55:00,502.97,503.13,502.93,503.11,7136.0,500.3177,500.4769,500.2779,500.457,7136.0
2023-09-25 14:00:00,503.18,503.7,503.17,503.56,2105.0,500.5266,501.0439,500.5167,500.9046,2105.0
2023-09-25 14:05:00,503.46,503.96,503.44,503.95,10234.0,500.8051,501.3025,500.7852,501.2925,10234.0
2023-09-25 14:10:00,503.78,503.78,503.5,503.71,2095.0,501.1234,501.1234,500.8449,501.0538,2095.0
2023-09-25 14:15:00,503.85,504.12,503.75,503.95,5331.0,501.1931,501.4617,501.0936,501.2925,5331.0
2023-09-25 14:20:00,503.89,504.0,503.81,503.97,6583.0,501.2329,501.3423,501.1533,501.3124,6583.0
2023-09-25 14:25:00,503.87,504.42,503.86,504.4,2747.0,501.213,501.7601,501.203,501.7402,2747.0
2023-09-25 14:30:00,504.28,504.48,503.93,504.48,3851.0,501.6208,501.8198,501.2727,501.8198,3851.0
2023-09-25 14:35:00,504.5,504.72,504.28,504.28,1708.0,501.8396,502.0585,501.6208,501.6208,1708.0
2023-09-25 14:40:00,504.38,504.89,504.38,504.47,2542.0,501.7203,502.2276,501.7203,501.8098,2542.0
2023-09-25 14:45:00,504.5,504.81,504.5,504.58,2865.0,501.8396,502.148,501.8396,501.9192,2865.0
2023-09-25 14:50:00,504.51,504.51,504.17,504.23,2408.0,501.8496,501.8496,501.5114,501.5711,2408.0
2023-09-25 14:55:00,504.18,504.55,504.0,504.48,5816.0,501.5213,501.8894,501.3423,501.8198,5816.0
2023-09-25 15:00:00,504.4,504.51,504.22,504.47,4436.0,501.7402,501.8496,501.5611,501.8098,4436.0
2023-09-25 15:05:00,504.43,504.63,504.35,504.51,7425.0,501.77,501.969,501.6904,501.8496,7425.0
2023-09-25 15:10:00,504.4,504.94,504.4,504.84,3960.0,501.7402,502.2773,501.7402,502.1779,3960.0
2023-09-25 15:15:00,504.95,505.73,504.94,505.65,3193.0,502.2873,503.0632,502.2773,502.9836,3193.0
2023-09-25 15:20:00,505.64,505.82,505.1,505.17,4891.0,502.9736,503.1527,502.4365,502.5061,4891.0
2023-09-25 15:25:00,505.04,505.04,504.44,504.92,3654.0,502.3768,502.3768,501.78,502.2574,3654.0
2023-09-25 15:30:00,504.88,505.07,504.75,504.89,4896.0,502.2176,502.4066,502.0883,502.2276,4896.0
2023-09-25 15:35:00,504.81,505.5,504.49,505.43,13483.0,502.148,502.8344,501.8297,502.7647,13483.0
2023-09-25 15:40:00,505.41,505.54,504.7,504.81,9804.0,502.7448,502.8742,502.0386,502.148,9804.0
2023-09-25 15:45:00,504.77,505.3,504.71,504.94,7568.0,502.1082,502.6354,502.0485,502.2773,7568.0
2023-09-25 15:50:00,504.9,505.64,504.63,504.81,15477.0,502.2375,502.9736,501.969,502.148,15477.0
2023-09-25 15:55:00,504.77,506.04,504.77,505.65,32104.0,502.1082,503.3715,502.1082,502.9836,32104.0
2023-09-26 09:30:00,503.0,506.44,503.0,504.66,26768.0,500.3476,503.7694,500.3476,501.9988,26768.0
2023-09-26 09:35:00,505.06,505.32,503.3,503.31,3537.0,502.3967,502.6553,500.646,500.6559,3537.0
2023-09-26 09:40:00,503.12,505.96,503.09,505.64,4191.0,500.4669,503.2919,500.4371,502.9736,4191.0
2023-09-26 09:45:00,505.57,505.58,504.15,504.82,5671.0,502.904,502.914,501.4915,502.158,5671.0
2023-09-26 09:50:00,504.43,504.5,503.1,503.47,2679.0,501.77,501.8396,500.447,500.8151,2679.0
2023-09-26 09:55:00,503.35,504.57,503.35,504.18,3838.0,500.6957,501.9093,500.6957,501.5213,3838.0
2023-09-26 10:00:00,504.49,505.06,503.99,504.15,5636.0,501.8297,502.3967,501.3323,501.4915,5636.0
2023-09-26 10:05:00,504.15,504.66,503.34,503.56,7018.0,501.4915,501.9988,500.6858,500.9046,7018.0
2023-09-26 10:10:00,504.04,504.05,502.87,503.06,16226.0,501.3821,501.392,500.2182,500.4072,16226.0
2023-09-26 10:15:00,502.99,503.92,502.6,502.61,5479.0,500.3376,501.2627,499.9497,499.9596,5479.0
2023-09-26 10:20:00,503.0,503.12,502.41,502.61,2200.0,500.3476,500.4669,499.7607,499.9596,2200.0
2023-09-26 10:25:00,502.55,502.55,502.15,502.5,5652.0,499.8999,499.8999,499.502,499.8502,5652.0
2023-09-26 10:30:00,502.37,502.69,502.26,502.44,4592.0,499.7209,500.0392,499.6115,499.7905,4592.0
2023-09-26 10:35:00,502.52,503.08,502.4,502.75,7216.0,499.8701,500.4271,499.7507,500.0989,7216.0
2023-09-26 10:40:00,502.7,503.18,502.61,503.09,8588.0,500.0491,500.5266,499.9596,500.4371,8588.0
2023-09-26 10:45:00,502.94,503.22,502.51,502.72,8167.0,500.2879,500.5664,499.8601,500.069,8167.0
2023-09-26 10:50:00,502.87,503.17,502.67,503.13,3237.0,500.2182,500.5167,500.0193,500.4769,3237.0
2023-09-26 10:55:00,503.06,503.31,502.92,503.31,5570.0,500.4072,500.6559,500.268,500.6559,5570.0
2023-09-26 11:00:00,503.22,503.24,503.0,503.16,1616.0,500.5664,500.5863,500.3476,500.5067,1616.0
2023-09-26 11:05:00,503.0,503.17,502.73,502.9,5653.0,500.3476,500.5167,500.079,500.2481,5653.0
2023-09-26 11:10:00,502.86,502.98,502.25,502.4,8614.0,500.2083,500.3277,499.6015,499.7507,8614.0
2023-09-26 11:15:00,502.25,502.81,502.24,502.66,3187.0,499.6015,500.1586,499.5916,500.0093,3187.0
2023-09-26 11:20:00,502.66,502.79,502.51,502.7,3985.0,500.0093,500.1387,499.8601,500.0491,3985.0
2023-09-26 11:25:00,502.72,502.73,502.39,502.43,3005.0,500.069,500.079,499.7408,499.7806,3005.0
2023-09-26 11:30:00,502.38,502.45,501.58,502.13,8091.0,499.7308,499.8005,498.935,499.4821,8091.0
2023-09-26 11:35:00,501.91,503.1,501.91,503.1,2602.0,499.2633,500.447,499.2633,500.447,2602.0
2023-09-26 11:40:00,502.99,503.0,502.52,502.53,3630.0,500.3376,500.3476,499.8701,499.88,3630.0
2023-09-26 11:45:00,502.65,502.85,502.38,502.6,3801.0,499.9994,500.1983,499.7308,499.9497,3801.0
2023-09-26 11:50:00,502.43,503.22,502.37,503.02,3497.0,499.7806,500.5664,499.7209,500.3675,3497.0
2023-09-26 11:55:00,502.85,503.02,502.82,502.85,1327.0,500.1983,500.3675,500.1685,500.1983,1327.0
2023-09-26 12:00:00,502.85,502.98,502.81,502.81,1400.0,500.1983,500.3277,500.1586,500.1586,1400.0
2023-09-26 12:05:00,502.99,503.47,502.97,503.46,3714.0,500.3376,500.8151,500.3177,500.8051,3714.0
2023-09-26 12:10:00,503.59,503.97,503.59,503.7,1641.0,500.9344,501.3124,500.9344,501.0439,1641.0
2023-09-26 12:15:00,503.48,503.66,503.22,503.22,2700.0,500.825,501.0041,500.5664,500.5664,2700.0
2023-09-26 12:20:00,503.31,503.5,502.9,503.5,2413.0,500.6559,500.8449,500.2481,500.8449,2413.0
2023-09-26 12:25:00,503.39,503.74,503.3,503.37,3054.0,500.7355,501.0837,500.646,500.7156,3054.0
2023-09-26 12:30:00,503.27,503.33,503.0,503.29,2788.0,500.6161,500.6758,500.3476,500.636,2788.0
2023-09-26 12:35:00,503.42,503.55,503.24,503.55,4004.0,500.7653,500.8947,500.5863,500.8947,4004.0
2023-09-26 12:40:00,503.56,503.87,503.56,503.87,3918.0,500.9046,501.213,500.9046,501.213,3918.0
2023-09-26 12:45:00,503.92,504.04,503.79,503.93,2212.0,501.2627,501.3821,501.1334,501.2727,2212.0
2023-09-26 12:50:00,503.97,504.45,503.95,504.06,4750.0,501.3124,501.7899,501.2925,501.402,4750.0
2023-09-26 12:55:00,504.01,504.33,503.93,504.12,2700.0,501.3522,501.6705,501.2727,501.4617,2700.0
2023-09-26 13:00:00,504.12,504.22,503.87,504.15,3327.0,501.4617,501.5611,501.213,501.4915,3327.0
2023-09-26 13:05:00,504.13,504.64,503.75,504.64,3440.0,501.4716,501.9789,501.0936,501.9789,3440.0
2023-09-26 13:10:00,504.51,504.67,504.29,504.34,3872.0,501.8496,502.0088,501.6308,501.6805,3872.0
2023-09-26 13:15:00,504.22,504.34,503.9,503.9,2726.0,501.5611,501.6805,501.2428,501.2428,2726.0
2023-09-26 13:20:00,503.92,504.33,503.88,504.3,6431.0,501.2627,501.6705,501.2229,501.6407,6431.0
2023-09-26 13:25:00,504.27,504.27,503.79,503.87,6661.0,501.6109,501.6109,501.1334,501.213,6661.0
2023-09-26 13:30:00,503.85,503.88,503.45,503.6,5138.0,501.1931,501.2229,500.7952,500.9444,5138.0
2023-09-26 13:35:00,503.61,503.64,502.89,502.89,4901.0,500.9543,500.9842,500.2381,500.2381,4901.0
2023-09-26 13:40:00,502.9,503.18,502.72,502.8,5881.0,500.2481,500.5266,500.069,500.1486,5881.0
2023-09-26 13:45:00,502.7,502.89,502.53,502.81,5149.0,500.0491,500.2381,499.88,500.1586,5149.0
2023-09-26 13:50:00,502.89,503.38,502.89,503.3,3636.0,500.2381,500.7256,500.2381,500.646,3636.0
2023-09-26 13:55:00,503.34,503.65,503.25,503.61,3151.0,500.6858,500.9941,500.5962,500.9543,3151.0
2023-09-26 14:00:00,503.66,503.66,502.86,503.09,4525.0,501.0041,501.0041,500.2083,500.4371,4525.0
2023-09-26 14:05:00,503.16,503.28,502.91,503.01,3734.0,500.5067,500.6261,500.258,500.3575,3734.0
2023-09-26 14:10:00,503.08,503.15,502.64,502.86,9593.0,500.4271,500.4968,499.9895,500.2083,9593.0
2023-09-26 14:15:00,502.84,503.04,502.51,502.78,8051.0,500.1884,500.3873,499.8601,500.1287,8051.0
2023-09-26 14:20:00,502.79,502.93,502.66,502.67,6286.0,500.1387,500.2779,500.0093,500.0193,6286.0
2023-09-26 14:25:00,502.76,503.38,502.58,503.27,5970.0,500.1088,500.7256,499.9298,500.6161,5970.0
2023-09-26 14:30:00,503.29,503.36,502.86,503.14,8920.0,500.636,500.7057,500.2083,500.4868,8920.0
2023-09-26 14:35:00,503.12,503.12,502.38,502.38,7792.0,500.4669,500.4669,499.7308,499.7308,7792.0
2023-09-26 14:40:00,502.48,502.54,502.2,502.42,3639.0,499.8303,499.89,499.5518,499.7706,3639.0
2023-09-26 14:45:00,502.31,502.65,502.17,502.48,5481.0,499.6612,499.9994,499.5219,499.8303,5481.0
2023-09-26 14:50:00,502.56,502.82,502.45,502.64,5326.0,499.9099,500.1685,499.8005,499.9895,5326.0
2023-09-26 14:55:00,502.56,502.67,502.47,502.67,7089.0,499.9099,500.0193,499.8204,500.0193,7089.0
2023-09-26 15:00:00,502.65,502.67,502.19,502.3,8149.0,499.9994,500.0193,499.5418,499.6512,8149.0
2023-09-26 15:05:00,502.16,502.37,502.05,502.36,2090.0,499.512,499.7209,499.4026,499.7109,2090.0
2023-09-26 15:10:00,502.47,502.47,501.55,501.55,5105.0,499.8204,499.8204,498.9052,498.9052,5105.0
2023-09-26 15:15:00,501.58,501.71,501.19,501.19,5182.0,498.935,499.0644,498.5471,498.5471,5182.0
2023-09-26 15:20:00,501.19,501.64,501.07,501.32,4300.0,498.5471,498.9947,498.4277,498.6764,4300.0
2023-09-26 15:25:00,501.32,501.42,500.84,501.42,5914.0,498.6764,498.7759,498.1989,498.7759,5914.0
2023-09-26 15:30:00,501.46,501.9,501.41,501.81,35159.0,498.8157,499.2534,498.7659,499.1638,35159.0
2023-09-26 15:35:00,501.89,502.22,501.64,502.12,21680.0,499.2434,499.5717,498.9947,499.4722,21680.0
2023-09-26 15:40:00,502.07,502.28,501.92,502.05,14241.0,499.4225,499.6314,499.2733,499.4026,14241.0
2023-09-26 15:45:00,502.0,502.3,501.94,502.18,29186.0,499.3528,499.6512,499.2931,499.5319,29186.0
2023-09-26 15:50:00,502.15,502.96,501.9,502.14,34146.0,499.502,500.3078,499.2534,499.4921,34146.0
2023-09-26 15:55:00,502.08,502.19,501.45,501.6,41907.0,499.4324,499.5418,498.8057,498.9549,41907.0
2023-09-27 09:30:00,502.62,503.73,500.59,503.54,24758.0,499.9696,501.0737,497.9503,500.8847,24758.0
2023-09-27 09:35:00,502.52,502.91,501.46,502.08,3721.0,499.8701,500.258,498.8157,499.4324,3721.0
2023-09-27 09:40:00,501.68,504.58,501.47,503.26,15628.0,499.0345,501.9192,498.8256,500.6062,15628.0
2023-09-27 09:45:00,503.07,503.09,500.89,502.0,13656.0,500.4172,500.4371,498.2487,499.3528,13656.0
2023-09-27 09:50:00,502.54,503.5,502.54,503.14,2504.0,499.89,500.8449,499.89,500.4868,2504.0
2023-09-27 09:55:00,503.09,503.57,502.45,502.56,1402.0,500.4371,500.9146,499.8005,499.9099,1402.0
2023-09-27 10:00:00,502.64,502.82,502.15,502.44,3918.0,499.9895,500.1685,499.502,499.7905,3918.0
2023-09-27 10:05:00,502.67,502.92,502.36,502.52,4585.0,500.0193,500.268,499.7109,499.8701,4585.0
2023-09-27 10:10:00,502.83,502.88,502.06,502.53,2916.0,500.1785,500.2282,499.4125,499.88,2916.0
2023-09-27 10:15:00,502.59,502.62,501.45,501.45,3958.0,499.9397,499.9696,498.8057,498.8057,3958.0
2023-09-27 10:20:00,501.41,501.41,500.69,500.83,12666.0,498.7659,498.7659,498.0497,498.189,12666.0
2023-09-27 10:25:00,500.88,501.01,499.91,500.55,9930.0,498.2387,498.3681,497.2739,497.9105,9930.0
2023-09-27 10:30:00,500.44,500.73,499.87,500.73,8856.0,497.8011,498.0895,497.2341,498.0895,8856.0
2023-09-27 10:35:00,500.84,500.84,499.93,500.16,6484.0,498.1989,498.1989,497.2937,497.5225,6484.0
2023-09-27 10:40:00,499.96,499.96,499.11,499.62,4454.0,497.3236,497.3236,496.4781,496.9854,4454.0
2023-09-27 10:45:00,499.7,499.72,498.94,499.46,6041.0,497.065,497.0849,496.309,496.8262,6041.0
2023-09-27 10:50:00,499.62,499.87,499.19,499.38,2923.0,496.9854,497.2341,496.5576,496.7466,2923.0
2023-09-27 10:55:00,499.35,499.38,498.36,498.5,4327.0,496.7168,496.7466,495.732,495.8713,4327.0
2023-09-27 11:00:00,498.48,498.65,497.63,498.42,15355.0,495.8514,496.0205,495.0059,495.7917,15355.0
2023-09-27 11:05:00,498.43,499.12,498.0,498.7,3630.0,495.8017,496.488,495.3739,496.0702,3630.0
2023-09-27 11:10:00,498.66,498.84,498.4,498.56,4243.0,496.0304,496.2095,495.7718,495.931,4243.0
2023-09-27 11:15:00,498.53,498.57,498.19,498.45,4581.0,495.9011,495.9409,495.5629,495.8216,4581.0
2023-09-27 11:20:00,498.53,498.71,497.91,497.91,3083.0,495.9011,496.0802,495.2844,495.2844,3083.0
2023-09-27 11:25:00,497.85,498.55,497.8,497.95,9641.0,495.2247,495.921,495.175,495.3242,9641.0
2023-09-27 11:30:00,497.9,498.9,497.52,498.9,10877.0,495.2745,496.2692,494.8965,496.2692,10877.0
2023-09-27 11:35:00,498.83,499.5,498.71,498.86,20022.0,496.1995,496.866,496.0802,496.2294,20022.0
2023-09-27 11:40:00,498.76,499.26,498.56,498.82,4962.0,496.1299,496.6273,495.931,496.1896,4962.0
2023-09-27 11:45:00,498.6,498.95,498.56,498.94,5615.0,495.9708,496.3189,495.931,496.309,5615.0
2023-09-27 11:50:00,498.96,499.25,498.62,499.25,6312.0,496.3289,496.6173,495.9907,496.6173,6312.0
2023-09-27 11:55:00,499.25,499.25,498.69,498.69,6880.0,496.6173,496.6173,496.0603,496.0603,6880.0
2023-09-27 12:00:00,498.66,498.66,497.56,497.72,4002.0,496.0304,496.0304,494.9362,495.0954,4002.0
2023-09-27 12:05:00,497.49,497.9,496.9,497.02,9710.0,494.8666,495.2745,494.2797,494.3991,9710.0
2023-09-27 12:10:00,497.1,497.14,496.41,496.42,2612.0,494.4787,494.5185,493.7923,493.8023,2612.0
2023-09-27 12:15:00,496.46,496.87,496.46,496.87,5705.0,493.842,494.2499,493.842,494.2499,5705.0
2023-09-27 12:20:00,496.93,496.95,496.43,496.44,1814.0,494.3096,494.3295,493.8122,493.8221,1814.0
2023-09-27 12:25:00,496.5,496.95,496.42,496.68,3447.0,493.8818,494.3295,493.8023,494.0609,3447.0
2023-09-27 12:30:00,496.68,496.98,496.57,496.72,19894.0,494.0609,494.3593,493.9515,494.1007,19894.0
2023-09-27 12:35:00,496.73,497.21,496.59,497.14,1854.0,494.1106,494.5881,493.9714,494.5185,1854.0
2023-09-27 12:40:00,497.31,497.64,496.98,497.19,4233.0,494.6876,495.0158,494.3593,494.5682,4233.0
2023-09-27 12:45:00,497.07,497.39,496.68,496.68,2539.0,494.4488,494.7671,494.0609,494.0609,2539.0
2023-09-27 12:50:00,496.93,496.93,496.51,496.75,5908.0,494.3096,494.3096,493.8918,494.1305,5908.0
2023-09-27 12:55:00,496.65,496.94,496.56,496.8,7133.0,494.031,494.3195,493.9415,494.1803,7133.0
2023-09-27 13:00:00,496.93,497.13,496.68,497.13,1803.0,494.3096,494.5085,494.0609,494.5085,1803.0
2023-09-27 13:05:00,497.13,497.27,496.56,496.78,10826.0,494.5085,494.6478,493.9415,494.1604,10826.0
2023-09-27 13:10:00,496.95,497.09,496.69,496.73,2383.0,494.3295,494.4687,494.0708,494.1106,2383.0
2023-09-27 13:15:00,496.93,497.05,496.54,496.73,1522.0,494.3096,494.4289,493.9216,494.1106,1522.0
2023-09-27 13:20:00,496.86,497.01,496.61,496.81,2717.0,494.2399,494.3891,493.9913,494.1902,2717.0
2023-09-27 13:25:00,496.66,496.81,495.46,495.46,5136.0,494.041,494.1902,492.8473,492.8473,5136.0
2023-09-27 13:30:00,495.45,495.53,494.92,495.22,19542.0,492.8374,492.9169,492.3102,492.6086,19542.0
2023-09-27 13:35:00,495.24,495.61,495.1,495.61,8476.0,492.6285,492.9965,492.4892,492.9965,8476.0
2023-09-27 13:40:00,495.56,496.0,495.2,496.0,14387.0,492.9468,493.3845,492.5887,493.3845,14387.0
2023-09-27 13:45:00,495.93,496.45,495.76,496.4,13810.0,493.3148,493.8321,493.1457,493.7824,13810.0
2023-09-27 13:50:00,496.6,497.14,496.6,496.66,14411.0,493.9813,494.5185,493.9813,494.041,14411.0
2023-09-27 13:55:00,496.37,496.63,496.14,496.26,1858.0,493.7525,494.0111,493.5237,493.6431,1858.0
2023-09-27 14:00:00,496.25,496.35,495.94,496.19,2760.0,493.6332,493.7326,493.3248,493.5735,2760.0
2023-09-27 14:05:00,496.12,496.33,495.87,495.87,4954.0,493.5038,493.7127,493.2552,493.2552,4954.0
2023-09-27 14:10:00,495.84,495.92,495.45,495.85,2721.0,493.2253,493.3049,492.8374,493.2353,2721.0
2023-09-27 14:15:00,495.86,496.06,495.82,495.88,2900.0,493.2452,493.4442,493.2054,493.2651,2900.0
2023-09-27 14:20:00,495.94,496.39,495.9,496.06,4895.0,493.3248,493.7724,493.285,493.4442,4895.0
2023-09-27 14:25:00,496.06,496.28,495.46,496.23,21622.0,493.4442,493.663,492.8473,493.6133,21622.0
2023-09-27 14:30:00,496.34,498.0,496.34,497.95,8517.0,493.7227,495.3739,493.7227,495.3242,8517.0
2023-09-27 14:35:00,498.2,499.12,498.16,499.11,8277.0,495.5729,496.488,495.5331,496.4781,8277.0
2023-09-27 14:40:00,499.15,499.56,498.78,499.54,14452.0,496.5179,496.9257,496.1498,496.9058,14452.0
2023-09-27 14:45:00,499.52,499.63,498.63,498.8,5538.0,496.8859,496.9953,496.0006,496.1697,5538.0
2023-09-27 14:50:00,498.63,499.15,498.42,499.15,11783.0,496.0006,496.5179,495.7917,496.5179,11783.0
2023-09-27 14:55:00,499.19,499.32,498.93,499.02,9588.0,496.5576,496.687,496.299,496.3885,9588.0
2023-09-27 15:00:00,499.04,499.08,498.27,498.68,15020.0,496.4084,496.4482,495.6425,496.0503,15020.0
2023-09-27 15:05:00,498.67,499.13,498.48,499.02,21558.0,496.0404,496.498,495.8514,496.3885,21558.0
2023-09-27 15:10:00,499.17,499.27,498.63,498.69,13938.0,496.5378,496.6372,496.0006,496.0603,13938.0
2023-09-27 15:15:00,498.72,498.76,497.89,498.39,8514.0,496.0901,496.1299,495.2645,495.7619,8514.0
2023-09-27 15:20:00,498.48,498.84,498.06,498.33,10833.0,495.8514,496.2095,495.4336,495.7022,10833.0
2023-09-27 15:25:00,497.98,498.33,497.89,498.25,3314.0,495.354,495.7022,495.2645,495.6226,3314.0
2023-09-27 15:30:00,498.22,498.22,497.83,497.89,3118.0,495.5928,495.5928,495.2048,495.2645,3118.0
2023-09-27 15:35:00,497.88,497.88,496.96,497.12,9757.0,495.2546,495.2546,494.3394,494.4986,9757.0
2023-09-27 15:40:00,496.86,497.21,496.4,497.09,14702.0,494.2399,494.5881,493.7824,494.4687,14702.0
2023-09-27 15:45:00,496.98,497.17,496.66,497.09,7290.0,494.3593,494.5483,494.041,494.4687,7290.0
2023-09-27 15:50:00,497.02,498.33,496.88,498.27,34321.0,494.3991,495.7022,494.2598,495.6425,34321.0
2023-09-27 15:55:00,498.15,498.32,497.91,498.3,32723.0,495.5231,495.6922,495.2844,495.6723,32723.0
2023-09-28 09:30:00,502.05,505.4,501.78,504.45,31830.0,499.4026,502.7349,499.134,501.7899,31830.0
2023-09-28 09:35:00,504.92,507.41,504.34,506.06,18437.0,502.2574,504.7343,501.6805,503.3914,18437.0
2023-09-28 09:40:00,506.07,507.01,506.03,506.18,10396.0,503.4014,504.3364,503.3616,503.5108,10396.0
2023-09-28 09:45:00,505.1,505.25,502.29,502.92,13560.0,502.4365,502.5857,499.6413,500.268,13560.0
2023-09-28 09:50:00,502.78,504.9,502.18,504.9,9065.0,500.1287,502.2375,499.5319,502.2375,9065.0
2023-09-28 09:55:00,504.36,505.46,503.4,504.21,20772.0,501.7004,502.7946,500.7454,501.5512,20772.0
2023-09-28 10:00:00,503.82,504.6,503.21,503.56,29643.0,501.1632,501.9391,500.5564,500.9046,29643.0
2023-09-28 10:05:00,503.47,503.99,503.06,503.46,8243.0,500.8151,501.3323,500.4072,500.8051,8243.0
2023-09-28 10:10:00,503.38,503.4,501.72,502.8,8069.0,500.7256,500.7454,499.0743,500.1486,8069.0
2023-09-28 10:15:00,502.9,503.16,501.95,502.87,12098.0,500.2481,500.5067,499.3031,500.2182,12098.0
2023-09-28 10:20:00,502.85,502.87,501.81,501.91,7943.0,500.1983,500.2182,499.1638,499.2633,7943.0
2023-09-28 10:25:00,501.68,502.7,501.54,502.2,6800.0,499.0345,500.0491,498.8953,499.5518,6800.0
2023-09-28 10:30:00,502.02,502.02,500.48,501.4,4334.0,499.3727,499.3727,497.8408,498.756,4334.0
2023-09-28 10:35:00,501.66,501.69,501.08,501.55,9443.0,499.0146,499.0445,498.4377,498.9052,9443.0
2023-09-28 10:40:00,501.42,502.47,501.01,502.26,7275.0,498.7759,499.8204,498.3681,499.6115,7275.0
2023-09-28 10:45:00,502.28,502.28,501.12,502.01,7105.0,499.6314,499.6314,498.4775,499.3628,7105.0
2023-09-28 10:50:00,501.8,502.07,501.37,501.37,8564.0,499.1539,499.4225,498.7262,498.7262,8564.0
2023-09-28 10:55:00,501.33,501.8,501.09,501.76,4691.0,498.6864,499.1539,498.4476,499.1141,4691.0
2023-09-28 11:00:00,501.83,502.81,501.62,501.91,10880.0,499.1837,500.1586,498.9748,499.2633,10880.0
2023-09-28 11:05:00,501.63,502.32,501.5,502.32,5074.0,498.9848,499.6711,498.8555,499.6711,5074.0
2023-09-28 11:10:00,502.41,502.49,501.19,501.43,7171.0,499.7607,499.8402,498.5471,498.7858,7171.0
2023-09-28 11:15:00,501.12,501.73,500.76,500.76,9679.0,498.4775,499.0843,498.1194,498.1194,9679.0
2023-09-28 11:20:00,500.6,501.63,500.6,501.53,11795.0,497.9602,498.9848,497.9602,498.8853,11795.0
2023-09-28 11:25:00,501.46,502.01,501.26,501.26,6740.0,498.8157,499.3628,498.6167,498.6167,6740.0
2023-09-28 11:30:00,501.56,502.41,501.53,501.94,10197.0,498.9152,499.7607,498.8853,499.2931,10197.0
2023-09-28 11:35:00,501.95,502.61,501.77,502.02,6016.0,499.3031,499.9596,499.124,499.3727,6016.0
2023-09-28 11:40:00,502.17,503.17,502.17,502.92,7303.0,499.5219,500.5167,499.5219,500.268,7303.0
2023-09-28 11:45:00,502.78,503.37,502.54,503.37,5664.0,500.1287,500.7156,499.89,500.7156,5664.0
2023-09-28 11:50:00,503.13,503.41,502.76,502.83,6847.0,500.4769,500.7554,500.1088,500.1785,6847.0
2023-09-28 11:55:00,502.89,503.22,502.27,502.38,3268.0,500.2381,500.5664,499.6214,499.7308,3268.0
2023-09-28 12:00:00,502.33,502.84,502.23,502.4,11453.0,499.6811,500.1884,499.5816,499.7507,11453.0
2023-09-28 12:05:00,502.41,502.97,502.26,502.86,4387.0,499.7607,500.3177,499.6115,500.2083,4387.0
2023-09-28 12:10:00,502.98,503.56,502.84,503.48,5870.0,500.3277,500.9046,500.1884,500.825,5870.0
2023-09-28 12:15:00,503.22,503.54,503.14,503.54,3495.0,500.5664,500.8847,500.4868,500.8847,3495.0
2023-09-28 12:20:00,503.58,504.14,503.57,504.14,4784.0,500.9245,501.4815,500.9146,501.4815,4784.0
2023-09-28 12:25:00,504.03,504.16,503.76,504.16,2901.0,501.3721,501.5014,501.1035,501.5014,2901.0
2023-09-28 12:30:00,504.09,504.28,503.8,504.1,4643.0,501.4318,501.6208,501.1433,501.4418,4643.0
2023-09-28 12:35:00,504.34,504.59,504.24,504.59,3942.0,501.6805,501.9292,501.581,501.9292,3942.0
2023-09-28 12:40:00,504.42,504.63,504.34,504.46,8873.0,501.7601,501.969,501.6805,501.7999,8873.0
2023-09-28 12:45:00,504.4,504.43,503.65,504.07,7880.0,501.7402,501.77,500.9941,501.4119,7880.0
2023-09-28 12:50:00,503.93,503.98,503.05,503.05,2537.0,501.2727,501.3224,500.3973,500.3973,2537.0
2023-09-28 12:55:00,502.99,503.3,502.78,503.3,1682.0,500.3376,500.646,500.1287,500.646,1682.0
2023-09-28 13:00:00,503.11,503.36,502.84,502.94,9229.0,500.457,500.7057,500.1884,500.2879,9229.0
2023-09-28 13:05:00,502.83,502.83,502.34,502.34,3429.0,500.1785,500.1785,499.691,499.691,3429.0
2023-09-28 13:10:00,502.4,502.4,501.93,501.93,1592.0,499.7507,499.7507,499.2832,499.2832,1592.0
2023-09-28 13:15:00,502.08,502.15,501.37,501.72,4361.0,499.4324,499.502,498.7262,499.0743,4361.0
2023-09-28 13:20:00,501.57,501.84,501.34,501.79,2653.0,498.9251,499.1937,498.6963,499.1439,2653.0
2023-09-28 13:25:00,501.72,501.82,501.04,501.07,3288.0,499.0743,499.1738,498.3979,498.4277,3288.0
2023-09-28 13:30:00,500.95,500.95,500.34,500.38,3698.0,498.3084,498.3084,497.7016,497.7414,3698.0
2023-09-28 13:35:00,500.35,501.4,500.35,501.24,6671.0,497.7115,498.756,497.7115,498.5968,6671.0
2023-09-28 13:40:00,501.25,501.48,501.07,501.48,7509.0,498.6068,498.8356,498.4277,498.8356,7509.0
2023-09-28 13:45:00,501.58,501.84,501.13,501.83,4926.0,498.935,499.1937,498.4874,499.1837,4926.0
2023-09-28 13:50:00,501.83,502.15,501.51,502.14,4162.0,499.1837,499.502,498.8654,499.4921,4162.0
2023-09-28 13:55:00,501.98,502.2,501.48,501.53,6239.0,499.3329,499.5518,498.8356,498.8853,6239.0
2023-09-28 14:00:00,501.34,501.44,501.22,501.32,2280.0,498.6963,498.7958,498.5769,498.6764,2280.0
2023-09-28 14:05:00,501.34,502.06,501.34,501.68,3731.0,498.6963,499.4125,498.6963,499.0345,3731.0
2023-09-28 14:10:00,501.69,501.71,501.42,501.5,6897.0,499.0445,499.0644,498.7759,498.8555,6897.0
2023-09-28 14:15:00,501.45,502.45,501.4,502.23,10975.0,498.8057,499.8005,498.756,499.5816,10975.0
2023-09-28 14:20:00,502.56,502.65,502.29,502.3,2101.0,499.9099,499.9994,499.6413,499.6512,2101.0
2023-09-28 14:25:00,502.31,502.98,502.21,502.21,4834.0,499.6612,500.3277,499.5617,499.5617,4834.0
2023-09-28 14:30:00,502.41,502.74,502.1,502.1,5656.0,499.7607,500.0889,499.4523,499.4523,5656.0
2023-09-28 14:35:00,502.1,502.29,501.93,502.19,4739.0,499.4523,499.6413,499.2832,499.5418,4739.0
2023-09-28 14:40:00,502.18,502.95,502.02,502.63,3563.0,499.5319,500.2978,499.3727,499.9795,3563.0
2023-09-28 14:45:00,502.42,502.43,502.02,502.22,2432.0,499.7706,499.7806,499.3727,499.5717,2432.0
2023-09-28 14:50:00,502.25,502.42,502.05,502.42,4287.0,499.6015,499.7706,499.4026,499.7706,4287.0
2023-09-28 14:55:00,502.21,502.47,501.98,502.47,6294.0,499.5617,499.8204,499.3329,499.8204,6294.0
2023-09-28 15:00:00,502.45,503.02,502.27,502.94,3416.0,499.8005,500.3675,499.6214,500.2879,3416.0
2023-09-28 15:05:00,503.01,503.01,502.75,502.9,8270.0,500.3575,500.3575,500.0989,500.2481,8270.0
2023-09-28 15:10:00,502.85,503.3,502.64,503.26,5713.0,500.1983,500.646,499.9895,500.6062,5713.0
2023-09-28 15:15:00,503.33,504.07,503.32,503.67,23164.0,500.6758,501.4119,500.6659,501.014,23164.0
2023-09-28 15:20:00,503.6,503.61,503.3,503.5,4133.0,500.9444,500.9543,500.646,500.8449,4133.0
2023-09-28 15:25:00,503.6,504.04,503.6,503.95,3233.0,500.9444,501.3821,500.9444,501.2925,3233.0
2023-09-28 15:30:00,503.9,504.26,503.39,504.02,35715.0,501.2428,501.6009,500.7355,501.3622,35715.0
2023-09-28 15:35:00,503.89,504.01,503.43,503.66,28248.0,501.2329,501.3522,500.7753,501.0041,28248.0
2023-09-28 15:40:00,503.73,504.0,503.56,503.95,14964.0,501.0737,501.3423,500.9046,501.2925,14964.0
2023-09-28 15:45:00,504.01,504.26,503.47,503.61,12443.0,501.3522,501.6009,500.8151,500.9543,12443.0
2023-09-28 15:50:00,503.47,503.86,502.8,502.87,32935.0,500.8151,501.203,500.1486,500.2182,32935.0
2023-09-28 15:55:00,502.85,503.62,502.83,503.23,75529.0,500.1983,500.9643,500.1785,500.5763,75529.0
2023-09-29 09:30:00,509.21,510.99,507.43,508.73,28418.0,506.5248,508.2954,504.7542,506.0473,28418.0
2023-09-29 09:35:00,508.99,509.78,508.18,508.95,6701.0,506.306,507.0918,505.5002,506.2662,6701.0
2023-09-29 09:40:00,509.18,509.29,507.79,508.65,6363.0,506.495,506.6044,505.1123,505.9678,6363.0
2023-09-29 09:45:00,508.35,508.35,505.56,507.06,8643.0,505.6693,505.6693,502.8941,504.3861,8643.0
2023-09-29 09:50:00,507.11,507.77,506.93,507.5,11460.0,504.4359,505.0924,504.2568,504.8238,11460.0
2023-09-29 09:55:00,507.58,508.13,507.3,508.03,12774.0,504.9034,505.4505,504.6249,505.351,12774.0
2023-09-29 10:00:00,508.15,508.85,507.89,508.84,12074.0,505.4704,506.1667,505.2118,506.1568,12074.0
2023-09-29 10:05:00,508.52,509.31,508.05,508.3,9432.0,505.8384,506.6243,505.3709,505.6196,9432.0
2023-09-29 10:10:00,508.49,508.79,507.9,508.16,17963.0,505.8086,506.107,505.2217,505.4803,17963.0
2023-09-29 10:15:00,508.19,508.2,507.3,507.51,7446.0,505.5102,505.5201,504.6249,504.8338,7446.0
2023-09-29 10:20:00,507.5,508.32,507.22,507.54,11235.0,504.8238,505.6395,504.5453,504.8636,11235.0
2023-09-29 10:25:00,507.39,507.39,506.6,507.06,8460.0,504.7144,504.7144,503.9286,504.3861,8460.0
2023-09-29 10:30:00,506.96,507.37,506.37,506.91,7941.0,504.2867,504.6945,503.6998,504.2369,7941.0
2023-09-29 10:35:00,506.79,506.82,506.27,506.5,4379.0,504.1176,504.1474,503.6003,503.8291,4379.0
2023-09-29 10:40:00,506.35,506.83,506.34,506.77,12023.0,503.6799,504.1574,503.6699,504.0977,12023.0
2023-09-29 10:45:00,506.64,507.91,506.64,507.89,4596.0,503.9684,505.2317,503.9684,505.2118,4596.0
2023-09-29 10:50:00,507.91,508.81,507.91,508.67,7193.0,505.2317,506.1269,505.2317,505.9877,7193.0
2023-09-29 10:55:00,508.81,508.81,506.81,507.3,4968.0,506.1269,506.1269,504.1375,504.6249,4968.0
2023-09-29 11:00:00,507.37,507.46,506.89,506.98,3596.0,504.6945,504.784,504.217,504.3066,3596.0
2023-09-29 11:05:00,506.88,507.64,506.85,507.6,5846.0,504.2071,504.9631,504.1773,504.9233,5846.0
2023-09-29 11:10:00,507.84,508.95,507.51,508.53,21056.0,505.162,506.2662,504.8338,505.8484,21056.0
2023-09-29 11:15:00,508.49,508.79,508.23,508.62,2948.0,505.8086,506.107,505.55,505.9379,2948.0
2023-09-29 11:20:00,508.3,509.1,508.17,508.97,3642.0,505.6196,506.4154,505.4903,506.2861,3642.0
2023-09-29 11:25:00,508.7,508.95,507.73,507.79,3909.0,506.0175,506.2662,505.0526,505.1123,3909.0
2023-09-29 11:30:00,507.8,508.58,507.74,508.15,6795.0,505.1222,505.8981,505.0626,505.4704,6795.0
2023-09-29 11:35:00,508.17,508.3,507.43,507.62,8525.0,505.4903,505.6196,504.7542,504.9432,8525.0
2023-09-29 11:40:00,507.3,507.76,507.27,507.38,2682.0,504.6249,505.0825,504.595,504.7045,2682.0
2023-09-29 11:45:00,507.41,507.43,506.86,506.87,3064.0,504.7343,504.7542,504.1872,504.1971,3064.0
2023-09-29 11:50:00,506.88,507.22,506.4,506.4,5065.0,504.2071,504.5453,503.7296,503.7296,5065.0
2023-09-29 11:55:00,505.86,506.42,505.74,506.31,4054.0,503.1925,503.7495,503.0731,503.6401,4054.0
2023-09-29 12:00:00,506.51,506.51,506.08,506.43,3511.0,503.839,503.839,503.4113,503.7595,3511.0
2023-09-29 12:05:00,506.42,506.95,506.31,506.39,3451.0,503.7495,504.2767,503.6401,503.7197,3451.0
2023-09-29 12:10:00,506.4,506.63,505.84,506.04,6123.0,503.7296,503.9584,503.1726,503.3715,6123.0
2023-09-29 12:15:00,506.18,506.75,505.89,506.75,3108.0,503.5108,504.0778,503.2223,504.0778,3108.0
2023-09-29 12:20:00,506.73,507.49,506.73,507.17,3847.0,504.0579,504.8139,504.0579,504.4956,3847.0
2023-09-29 12:25:00,506.96,507.44,506.89,507.31,3075.0,504.2867,504.7641,504.217,504.6348,3075.0
2023-09-29 12:30:00,507.32,507.39,507.0,507.22,3475.0,504.6448,504.7144,504.3265,504.5453,3475.0
2023-09-29 12:35:00,507.08,507.53,507.07,507.13,4816.0,504.406,504.8537,504.3961,504.4558,4816.0
2023-09-29 12:40:00,507.38,507.39,506.99,507.34,2444.0,504.7045,504.7144,504.3165,504.6647,2444.0
2023-09-29 12:45:00,507.29,507.48,506.92,506.92,2911.0,504.6149,504.8039,504.2469,504.2469,2911.0
2023-09-29 12:50:00,506.89,506.91,506.41,506.47,3698.0,504.217,504.2369,503.7396,503.7993,3698.0
2023-09-29 12:55:00,506.51,507.08,506.48,507.05,2159.0,503.839,504.406,503.8092,504.3762,2159.0
2023-09-29 13:00:00,507.07,507.07,506.18,506.39,5274.0,504.3961,504.3961,503.5108,503.7197,5274.0
2023-09-29 13:05:00,506.38,506.38,505.5,505.5,3696.0,503.7097,503.7097,502.8344,502.8344,3696.0
2023-09-29 13:10:00,505.66,505.76,505.11,505.11,5242.0,502.9935,503.093,502.4464,502.4464,5242.0
2023-09-29 13:15:00,505.25,505.82,505.08,505.76,4167.0,502.5857,503.1527,502.4166,503.093,4167.0
2023-09-29 13:20:00,505.82,506.15,505.8,505.8,4619.0,503.1527,503.4809,503.1328,503.1328,4619.0
2023-09-29 13:25:00,505.96,506.9,505.95,506.57,3060.0,503.2919,504.227,503.282,503.8987,3060.0
2023-09-29 13:30:00,506.65,507.04,506.6,506.85,8011.0,503.9783,504.3663,503.9286,504.1773,8011.0
2023-09-29 13:35:00,506.91,506.94,506.37,506.91,4170.0,504.2369,504.2668,503.6998,504.2369,4170.0
2023-09-29 13:40:00,506.95,506.95,506.69,506.86,3018.0,504.2767,504.2767,504.0181,504.1872,3018.0
2023-09-29 13:45:00,506.86,506.86,506.01,506.01,6203.0,504.1872,504.1872,503.3417,503.3417,6203.0
2023-09-29 13:50:00,505.91,506.46,505.84,506.12,4200.0,503.2422,503.7893,503.1726,503.4511,4200.0
2023-09-29 13:55:00,506.24,506.25,505.61,505.63,2962.0,503.5705,503.5804,502.9438,502.9637,2962.0
2023-09-29 14:00:00,505.44,506.21,505.44,506.0,7545.0,502.7747,503.5406,502.7747,503.3317,7545.0
2023-09-29 14:05:00,506.26,506.26,505.75,505.99,7669.0,503.5904,503.5904,503.0831,503.3218,7669.0
2023-09-29 14:10:00,505.99,506.27,505.84,506.27,3227.0,503.3218,503.6003,503.1726,503.6003,3227.0
2023-09-29 14:15:00,506.24,506.24,505.52,505.52,3228.0,503.5705,503.5705,502.8543,502.8543,3228.0
2023-09-29 14:20:00,505.6,505.93,505.17,505.8,6266.0,502.9338,503.2621,502.5061,503.1328,6266.0
2023-09-29 14:25:00,505.93,506.38,505.28,505.28,5076.0,503.2621,503.7097,502.6155,502.6155,5076.0
2023-09-29 14:30:00,505.28,505.62,505.13,505.4,4224.0,502.6155,502.9537,502.4663,502.7349,4224.0
2023-09-29 14:35:00,505.43,505.47,504.78,504.98,2249.0,502.7647,502.8045,502.1182,502.3171,2249.0
2023-09-29 14:40:00,504.8,505.71,504.77,505.71,3000.0,502.1381,503.0433,502.1082,503.0433,3000.0
2023-09-29 14:45:00,505.61,505.81,505.42,505.49,3087.0,502.9438,503.1427,502.7548,502.8244,3087.0
2023-09-29 14:50:00,505.32,505.64,505.28,505.54,4289.0,502.6553,502.9736,502.6155,502.8742,4289.0
2023-09-29 14:55:00,505.54,506.63,505.54,506.42,6013.0,502.8742,503.9584,502.8742,503.7495,6013.0
2023-09-29 15:00:00,506.46,507.08,506.22,506.42,3413.0,503.7893,504.406,503.5506,503.7495,3413.0
2023-09-29 15:05:00,506.35,506.53,506.1,506.1,7859.0,503.6799,503.8589,503.4312,503.4312,7859.0
2023-09-29 15:10:00,506.14,506.75,505.93,506.43,4616.0,503.471,504.0778,503.2621,503.7595,4616.0
2023-09-29 15:15:00,506.51,506.84,506.18,506.76,6274.0,503.839,504.1673,503.5108,504.0877,6274.0
2023-09-29 15:20:00,506.78,506.78,506.24,506.25,9143.0,504.1076,504.1076,503.5705,503.5804,9143.0
2023-09-29 15:25:00,506.23,506.96,505.74,506.89,8134.0,503.5605,504.2867,503.0731,504.217,8134.0
2023-09-29 15:30:00,506.88,506.93,505.89,505.9,16378.0,504.2071,504.2568,503.2223,503.2323,16378.0
2023-09-29 15:35:00,505.49,506.0,505.2,505.94,6931.0,502.8244,503.3317,502.536,503.2721,6931.0
2023-09-29 15:40:00,505.85,506.37,505.72,505.76,33766.0,503.1825,503.6998,503.0532,503.093,33766.0
2023-09-29 15:45:00,505.77,506.94,505.74,506.94,11967.0,503.1029,504.2668,503.0731,504.2668,11967.0
2023-09-29 15:50:00,507.07,508.25,506.88,507.21,33817.0,504.3961,505.5699,504.2071,504.5354,33817.0
2023-09-29 15:55:00,507.22,507.22,506.0,506.41,70603.0,504.5453,504.5453,503.3317,503.7396,70603.0
2023-10-02 09:30:00,503.08,506.99,499.03,499.03,30397.0,500.4271,504.3165,496.3985,496.3985,30397.0
2023-10-02 09:35:00,499.05,500.91,498.95,499.63,12322.0,496.4184,498.2686,496.3189,496.9953,12322.0
2023-10-02 09:40:00,499.61,501.12,498.88,500.31,24629.0,496.9754,498.4775,496.2493,497.6717,24629.0
2023-10-02 09:45:00,500.36,500.81,499.39,500.27,6056.0,497.7215,498.1691,496.7566,497.632,6056.0
2023-10-02 09:50:00,500.6,501.75,499.0,499.45,11337.0,497.9602,499.1041,496.3686,496.8163,11337.0
2023-10-02 09:55:00,499.99,500.66,499.6,500.14,4565.0,497.3534,498.0199,496.9655,497.5026,4565.0
2023-10-02 10:00:00,499.92,499.94,498.34,499.44,9448.0,497.2838,497.3037,495.7121,496.8063,9448.0
2023-10-02 10:05:00,499.21,500.21,498.24,498.67,17347.0,496.5775,497.5723,495.6127,496.0404,17347.0
2023-10-02 10:10:00,498.46,498.63,497.1,497.1,13210.0,495.8315,496.0006,494.4787,494.4787,13210.0
2023-10-02 10:15:00,497.04,497.49,496.39,496.72,9755.0,494.419,494.8666,493.7724,494.1007,9755.0
2023-10-02 10:20:00,496.56,497.26,496.56,497.25,3956.0,493.9415,494.6378,493.9415,494.6279,3956.0
2023-10-02 10:25:00,497.07,497.81,496.25,496.47,8832.0,494.4488,495.1849,493.6332,493.852,8832.0
2023-10-02 10:30:00,496.49,496.58,495.42,495.79,7280.0,493.8719,493.9614,492.8075,493.1756,7280.0
2023-10-02 10:35:00,496.1,496.16,494.65,495.54,20188.0,493.4839,493.5436,492.0416,492.9269,20188.0
2023-10-02 10:40:00,495.36,495.72,494.92,495.19,12924.0,492.7478,493.1059,492.3102,492.5787,12924.0
2023-10-02 10:45:00,495.15,495.75,494.93,495.17,11257.0,492.539,493.1358,492.3201,492.5588,11257.0
2023-10-02 10:50:00,495.09,495.72,495.03,495.03,6345.0,492.4793,493.1059,492.4196,492.4196,6345.0
2023-10-02 10:55:00,495.07,495.29,494.68,495.23,15329.0,492.4594,492.6782,492.0714,492.6185,15329.0
2023-10-02 11:00:00,495.16,495.8,495.05,495.58,18029.0,492.5489,493.1855,492.4395,492.9667,18029.0
2023-10-02 11:05:00,495.62,496.3,495.0,496.29,17754.0,493.0065,493.6829,492.3897,493.6729,17754.0
2023-10-02 11:10:00,496.5,497.51,496.16,497.5,4704.0,493.8818,494.8865,493.5436,494.8766,4704.0
2023-10-02 11:15:00,497.9,498.67,496.92,496.96,5655.0,495.2745,496.0404,494.2996,494.3394,5655.0
2023-10-02 11:20:00,497.1,497.98,497.01,497.36,6369.0,494.4787,495.354,494.3891,494.7373,6369.0
2023-10-02 11:25:00,497.46,497.92,497.22,497.45,2400.0,494.8368,495.2943,494.598,494.8268,2400.0
2023-10-02 11:30:00,497.79,497.92,497.34,497.66,2300.0,495.165,495.2943,494.7174,495.0357,2300.0
2023-10-02 11:35:00,497.86,497.99,496.35,496.36,8160.0,495.2347,495.364,493.7326,493.7426,8160.0
2023-10-02 11:40:00,496.16,496.2,495.06,495.11,15988.0,493.5436,493.5834,492.4494,492.4992,15988.0
2023-10-02 11:45:00,495.14,495.14,494.71,495.09,2759.0,492.529,492.529,492.1013,492.4793,2759.0
2023-10-02 11:50:00,495.02,495.17,494.08,494.2,4296.0,492.4096,492.5588,491.4746,491.594,4296.0
2023-10-02 11:55:00,494.0,494.13,493.14,493.42,8014.0,491.395,491.5243,490.5396,490.8181,8014.0
2023-10-02 12:00:00,493.31,493.51,492.45,492.81,6510.0,490.7087,490.9076,489.8532,490.2113,6510.0
2023-10-02 12:05:00,492.68,492.7,491.28,491.3,5941.0,490.082,490.1019,488.6894,488.7093,5941.0
2023-10-02 12:10:00,491.29,491.83,491.0,491.25,7137.0,488.6993,489.2365,488.4108,488.6595,7137.0
2023-10-02 12:15:00,491.43,492.22,490.86,491.54,10858.0,488.8386,489.6244,488.2716,488.948,10858.0
2023-10-02 12:20:00,491.6,492.32,491.54,492.31,17715.0,489.0077,489.7239,488.948,489.7139,17715.0
2023-10-02 12:25:00,492.58,493.12,492.58,492.76,1546.0,489.9825,490.5197,489.9825,490.1616,1546.0
2023-10-02 12:30:00,492.98,493.41,492.72,493.41,2390.0,490.3804,490.8081,490.1218,490.8081,2390.0
2023-10-02 12:35:00,493.38,493.6,491.94,492.35,2392.0,490.7783,490.9971,489.3459,489.7537,2392.0
2023-10-02 12:40:00,492.54,492.71,492.2,492.25,2824.0,489.9427,490.1118,489.6045,489.6542,2824.0
2023-10-02 12:45:00,492.1,492.16,491.08,491.08,5296.0,489.505,489.5647,488.4904,488.4904,5296.0
2023-10-02 12:50:00,490.8,491.22,490.68,490.87,2720.0,488.2119,488.6297,488.0925,488.2815,2720.0
2023-10-02 12:55:00,491.07,492.35,491.07,492.29,3525.0,488.4805,489.7537,488.4805,489.694,3525.0
2023-10-02 13:00:00,492.2,492.2,491.6,491.68,2251.0,489.6045,489.6045,489.0077,489.0872,2251.0
2023-10-02 13:05:00,491.68,492.12,491.62,492.1,3111.0,489.0872,489.5249,489.0276,489.505,3111.0
2023-10-02 13:10:00,492.17,493.14,492.17,492.7,3836.0,489.5747,490.5396,489.5747,490.1019,3836.0
2023-10-02 13:15:00,493.05,493.78,493.05,493.09,2912.0,490.45,491.1762,490.45,490.4898,2912.0
2023-10-02 13:20:00,493.39,493.52,492.33,492.51,1756.0,490.7882,490.9175,489.7338,489.9129,1756.0
2023-10-02 13:25:00,492.48,492.89,492.34,492.89,2854.0,489.883,490.2909,489.7438,490.2909,2854.0
2023-10-02 13:30:00,492.82,492.82,491.67,491.72,2075.0,490.2212,490.2212,489.0773,489.127,2075.0
2023-10-02 13:35:00,492.16,492.39,491.81,492.12,1279.0,489.5647,489.7935,489.2166,489.5249,1279.0
2023-10-02 13:40:00,491.94,492.49,491.86,491.88,1946.0,489.3459,489.893,489.2663,489.2862,1946.0
2023-10-02 13:45:00,491.86,492.42,491.74,491.75,3722.0,489.2663,489.8233,489.1469,489.1569,3722.0
2023-10-02 13:50:00,491.91,492.43,491.91,492.28,1507.0,489.316,489.8333,489.316,489.6841,1507.0
2023-10-02 13:55:00,492.51,492.93,492.23,492.9,4646.0,489.9129,490.3307,489.6343,490.3008,4646.0
2023-10-02 14:00:00,493.14,493.34,492.71,493.33,2690.0,490.5396,490.7385,490.1118,490.7285,2690.0
2023-10-02 14:05:00,493.21,493.21,492.68,492.94,9351.0,490.6092,490.6092,490.082,490.3406,9351.0
2023-10-02 14:10:00,492.94,493.87,492.94,493.73,11952.0,490.3406,491.2657,490.3406,491.1264,11952.0
2023-10-02 14:15:00,493.58,493.96,493.26,493.86,4192.0,490.9772,491.3552,490.6589,491.2558,4192.0
2023-10-02 14:20:00,493.8,493.8,492.53,492.53,5353.0,491.1961,491.1961,489.9328,489.9328,5353.0
2023-10-02 14:25:00,492.44,492.44,491.81,492.41,3764.0,489.8432,489.8432,489.2166,489.8134,3764.0
2023-10-02 14:30:00,492.24,492.42,491.72,491.88,3061.0,489.6443,489.8233,489.127,489.2862,3061.0
2023-10-02 14:35:00,491.98,492.52,491.96,492.32,4285.0,489.3857,489.9228,489.3658,489.7239,4285.0
2023-10-02 14:40:00,492.16,492.26,491.82,491.86,3108.0,489.5647,489.6642,489.2265,489.2663,3108.0
2023-10-02 14:45:00,491.87,492.84,491.74,492.28,15301.0,489.2762,490.2411,489.1469,489.6841,15301.0
2023-10-02 14:50:00,492.27,493.11,492.27,492.34,8197.0,489.6741,490.5097,489.6741,489.7438,8197.0
2023-10-02 14:55:00,492.16,492.29,491.32,491.83,7487.0,489.5647,489.694,488.7291,489.2365,7487.0
2023-10-02 15:00:00,491.84,492.05,491.39,491.5,5371.0,489.2464,489.4553,488.7988,488.9082,5371.0
2023-10-02 15:05:00,491.54,492.07,491.22,491.91,6623.0,488.948,489.4752,488.6297,489.316,6623.0
2023-10-02 15:10:00,492.0,492.75,491.68,492.01,29207.0,489.4056,490.1516,489.0872,489.4155,29207.0
2023-10-02 15:15:00,491.95,493.41,491.84,492.74,12469.0,489.3558,490.8081,489.2464,490.1417,12469.0
2023-10-02 15:20:00,492.6,493.37,492.58,493.37,4425.0,490.0024,490.7683,489.9825,490.7683,4425.0
2023-10-02 15:25:00,493.37,493.43,492.64,492.89,3382.0,490.7683,490.828,490.0422,490.2909,3382.0
2023-10-02 15:30:00,492.73,492.92,492.21,492.77,10178.0,490.1317,490.3207,489.6145,490.1715,10178.0
2023-10-02 15:35:00,492.93,492.98,492.55,492.9,10294.0,490.3307,490.3804,489.9527,490.3008,10294.0
2023-10-02 15:40:00,492.9,493.7,492.73,493.62,8634.0,490.3008,491.0966,490.1317,491.017,8634.0
2023-10-02 15:45:00,493.56,494.26,493.5,494.06,7029.0,490.9573,491.6536,490.8977,491.4547,7029.0
2023-10-02 15:50:00,494.14,495.01,493.96,494.99,18746.0,491.5343,492.3997,491.3552,492.3798,18746.0
2023-10-02 15:55:00,495.26,495.98,495.0,495.79,64208.0,492.6484,493.3646,492.3897,493.1756,64208.0
2023-10-03 09:30:00,492.9,496.85,492.6,496.22,24143.0,490.3008,494.23,490.0024,493.6033,24143.0
2023-10-03 09:35:00,497.46,497.82,496.72,496.88,5700.0,494.8368,495.1949,494.1007,494.2598,5700.0
2023-10-03 09:40:00,496.89,497.45,496.19,496.44,10372.0,494.2698,494.8268,493.5735,493.8221,10372.0
2023-10-03 09:45:00,496.93,499.47,496.87,499.47,4987.0,494.3096,496.8362,494.2499,496.8362,4987.0
2023-10-03 09:50:00,499.37,500.18,498.88,499.14,6145.0,496.7367,497.5424,496.2493,496.5079,6145.0
2023-10-03 09:55:00,499.14,501.67,498.97,501.67,8474.0,496.5079,499.0246,496.3388,499.0246,8474.0
2023-10-03 10:00:00,501.67,501.67,499.29,499.33,21753.0,499.0246,499.0246,496.6571,496.6969,21753.0
2023-10-03 10:05:00,499.09,499.47,497.68,499.24,18305.0,496.4582,496.8362,495.0556,496.6074,18305.0
2023-10-03 10:10:00,499.11,500.92,499.04,499.04,6985.0,496.4781,498.2785,496.4084,496.4084,6985.0
2023-10-03 10:15:00,498.99,499.08,497.7,498.81,18702.0,496.3587,496.4482,495.0755,496.1797,18702.0
2023-10-03 10:20:00,499.12,499.51,498.76,498.97,16401.0,496.488,496.876,496.1299,496.3388,16401.0
2023-10-03 10:25:00,499.1,500.08,498.59,498.59,9126.0,496.4681,497.443,495.9608,495.9608,9126.0
2023-10-03 10:30:00,498.61,499.29,498.6,499.13,4402.0,495.9807,496.6571,495.9708,496.498,4402.0
2023-10-03 10:35:00,499.13,500.92,499.13,499.75,23932.0,496.498,498.2785,496.498,497.1147,23932.0
2023-10-03 10:40:00,499.5,500.99,499.33,500.93,8916.0,496.866,498.3482,496.6969,498.2885,8916.0
2023-10-03 10:45:00,500.92,500.92,500.06,500.52,16799.0,498.2785,498.2785,497.4231,497.8806,16799.0
2023-10-03 10:50:00,500.61,501.35,500.17,501.35,12238.0,497.9702,498.7063,497.5325,498.7063,12238.0
2023-10-03 10:55:00,501.28,502.19,500.9,502.19,14415.0,498.6366,499.5418,498.2586,499.5418,14415.0
2023-10-03 11:00:00,502.13,502.5,501.57,501.65,10775.0,499.4821,499.8502,498.9251,499.0047,10775.0
2023-10-03 11:05:00,501.65,501.78,500.34,501.11,11394.0,499.0047,499.134,497.7016,498.4675,11394.0
2023-10-03 11:10:00,500.98,500.98,500.0,500.27,11944.0,498.3382,498.3382,497.3634,497.632,11944.0
2023-10-03 11:15:00,500.02,500.47,499.99,500.29,7857.0,497.3833,497.8309,497.3534,497.6518,7857.0
2023-10-03 11:20:00,500.18,500.57,500.06,500.07,7424.0,497.5424,497.9304,497.4231,497.433,7424.0
2023-10-03 11:25:00,500.19,500.75,500.0,500.61,13737.0,497.5524,498.1094,497.3634,497.9702,13737.0
2023-10-03 11:30:00,500.52,500.77,500.0,500.35,6300.0,497.8806,498.1293,497.3634,497.7115,6300.0
2023-10-03 11:35:00,500.09,500.29,498.87,499.95,9470.0,497.4529,497.6518,496.2393,497.3136,9470.0
2023-10-03 11:40:00,499.9,500.24,498.87,499.17,3088.0,497.2639,497.6021,496.2393,496.5378,3088.0
2023-10-03 11:45:00,498.9,499.13,498.44,499.0,5651.0,496.2692,496.498,495.8116,496.3686,5651.0
2023-10-03 11:50:00,499.18,499.19,498.09,498.09,9660.0,496.5477,496.5576,495.4634,495.4634,9660.0
2023-10-03 11:55:00,498.09,499.05,498.09,498.94,10769.0,495.4634,496.4184,495.4634,496.309,10769.0
2023-10-03 12:00:00,499.04,500.1,498.86,500.1,19481.0,496.4084,497.4628,496.2294,497.4628,19481.0
2023-10-03 12:05:00,500.1,500.12,499.4,499.41,20628.0,497.4628,497.4827,496.7665,496.7765,20628.0
2023-10-03 12:10:00,499.22,499.33,498.8,499.27,5701.0,496.5875,496.6969,496.1697,496.6372,5701.0
2023-10-03 12:15:00,499.11,499.59,498.77,498.77,7445.0,496.4781,496.9555,496.1399,496.1399,7445.0
2023-10-03 12:20:00,499.1,499.49,498.89,499.49,2403.0,496.4681,496.8561,496.2592,496.8561,2403.0
2023-10-03 12:25:00,499.47,499.79,499.22,499.56,8534.0,496.8362,497.1545,496.5875,496.9257,8534.0
2023-10-03 12:30:00,499.79,500.46,499.27,500.0,29903.0,497.1545,497.821,496.6372,497.3634,29903.0
2023-10-03 12:35:00,499.95,499.95,499.2,499.63,3328.0,497.3136,497.3136,496.5676,496.9953,3328.0
2023-10-03 12:40:00,499.76,499.76,498.95,498.95,1906.0,497.1246,497.1246,496.3189,496.3189,1906.0
2023-10-03 12:45:00,498.75,499.06,498.53,498.68,2724.0,496.12,496.4283,495.9011,496.0503,2724.0
2023-10-03 12:50:00,499.03,499.45,498.5,498.64,2655.0,496.3985,496.8163,495.8713,496.0105,2655.0
2023-10-03 12:55:00,498.85,499.4,498.82,498.93,4802.0,496.2194,496.7665,496.1896,496.299,4802.0
2023-10-03 13:00:00,499.02,500.01,499.01,499.77,4236.0,496.3885,497.3733,496.3786,497.1346,4236.0
2023-10-03 13:05:00,499.77,500.07,499.58,499.93,5570.0,497.1346,497.433,496.9456,497.2937,5570.0
2023-10-03 13:10:00,499.88,500.58,499.64,500.58,6549.0,497.244,497.9403,497.0053,497.9403,6549.0
2023-10-03 13:15:00,500.59,500.95,500.35,500.91,6494.0,497.9503,498.3084,497.7115,498.2686,6494.0
2023-10-03 13:20:00,501.17,501.6,500.94,501.18,11407.0,498.5272,498.9549,498.2984,498.5372,11407.0
2023-10-03 13:25:00,501.26,501.41,500.49,500.5,2820.0,498.6167,498.7659,497.8508,497.8607,2820.0
2023-10-03 13:30:00,500.48,500.73,500.25,500.61,4801.0,497.8408,498.0895,497.6121,497.9702,4801.0
2023-10-03 13:35:00,500.62,500.62,500.06,500.44,6680.0,497.9801,497.9801,497.4231,497.8011,6680.0
2023-10-03 13:40:00,500.36,500.52,500.23,500.32,4004.0,497.7215,497.8806,497.5922,497.6817,4004.0
2023-10-03 13:45:00,500.08,500.48,499.89,499.9,2969.0,497.443,497.8408,497.254,497.2639,2969.0
2023-10-03 13:50:00,499.78,499.78,498.9,499.0,2100.0,497.1445,497.1445,496.2692,496.3686,2100.0
2023-10-03 13:55:00,498.92,498.92,498.29,498.29,3300.0,496.2891,496.2891,495.6624,495.6624,3300.0
2023-10-03 14:00:00,498.33,498.65,497.79,498.19,8945.0,495.7022,496.0205,495.165,495.5629,8945.0
2023-10-03 14:05:00,498.19,498.28,497.79,498.18,3944.0,495.5629,495.6524,495.165,495.553,3944.0
2023-10-03 14:10:00,498.18,498.64,498.18,498.48,2248.0,495.553,496.0105,495.553,495.8514,2248.0
2023-10-03 14:15:00,498.32,498.32,497.88,498.24,2343.0,495.6922,495.6922,495.2546,495.6127,2343.0
2023-10-03 14:20:00,498.26,498.26,498.0,498.03,3291.0,495.6326,495.6326,495.3739,495.4038,3291.0
2023-10-03 14:25:00,498.02,498.91,497.87,498.91,7852.0,495.3938,496.2791,495.2446,496.2791,7852.0
2023-10-03 14:30:00,498.83,499.49,498.76,499.33,15550.0,496.1995,496.8561,496.1299,496.6969,15550.0
2023-10-03 14:35:00,499.45,500.27,499.45,500.27,10670.0,496.8163,497.632,496.8163,497.632,10670.0
2023-10-03 14:40:00,500.26,500.31,499.87,500.15,7584.0,497.622,497.6717,497.2341,497.5126,7584.0
2023-10-03 14:45:00,500.33,500.52,500.04,500.22,4680.0,497.6916,497.8806,497.4032,497.5822,4680.0
2023-10-03 14:50:00,500.18,500.36,499.91,500.24,8889.0,497.5424,497.7215,497.2739,497.6021,8889.0
2023-10-03 14:55:00,500.18,500.33,499.85,499.98,5917.0,497.5424,497.6916,497.2142,497.3435,5917.0
2023-10-03 15:00:00,500.0,500.4,499.88,500.22,11987.0,497.3634,497.7613,497.244,497.5822,11987.0
2023-10-03 15:05:00,500.04,500.11,499.5,499.8,9567.0,497.4032,497.4728,496.866,497.1644,9567.0
2023-10-03 15:10:00,499.83,499.9,499.4,499.4,2700.0,497.1943,497.2639,496.7665,496.7665,2700.0
2023-10-03 15:15:00,499.47,499.84,499.39,499.69,4940.0,496.8362,497.2042,496.7566,497.055,4940.0
2023-10-03 15:20:00,499.66,499.75,499.3,499.61,5465.0,497.0252,497.1147,496.6671,496.9754,5465.0
2023-10-03 15:25:00,499.49,499.65,499.3,499.45,3791.0,496.8561,497.0152,496.6671,496.8163,3791.0
2023-10-03 15:30:00,499.36,499.68,498.79,499.68,20848.0,496.7268,497.0451,496.1598,497.0451,20848.0
2023-10-03 15:35:00,499.54,499.98,499.32,499.42,10791.0,496.9058,497.3435,496.687,496.7864,10791.0
2023-10-03 15:40:00,499.37,500.1,499.13,499.79,13893.0,496.7367,497.4628,496.498,497.1545,13893.0
2023-10-03 15:45:00,499.78,499.92,499.32,499.76,16600.0,497.1445,497.2838,496.687,497.1246,16600.0
2023-10-03 15:50:00,499.68,500.15,499.41,499.41,20187.0,497.0451,497.5126,496.7765,496.7765,20187.0
2023-10-03 15:55:00,499.36,499.9,499.08,499.75,73891.0,496.7268,497.2639,496.4482,497.1147,73891.0
2023-10-04 09:30:00,501.21,501.96,500.17,501.96,17380.0,498.567,499.313,497.5325,499.313,17380.0
2023-10-04 09:35:00,502.03,502.34,500.95,501.17,2325.0,499.3827,499.691,498.3084,498.5272,2325.0
2023-10-04 09:40:00,501.06,501.09,499.02,499.74,2734.0,498.4178,498.4476,496.3885,497.1047,2734.0
2023-10-04 09:45:00,499.27,500.02,498.28,499.92,4688.0,496.6372,497.3833,495.6524,497.2838,4688.0
2023-10-04 09:50:00,500.25,500.54,498.95,499.73,2386.0,497.6121,497.9005,496.3189,497.0948,2386.0
2023-10-04 09:55:00,500.13,500.48,499.04,499.39,5078.0,497.4927,497.8408,496.4084,496.7566,5078.0
2023-10-04 10:00:00,498.6,499.05,497.49,499.05,7121.0,495.9708,496.4184,494.8666,496.4184,7121.0
2023-10-04 10:05:00,499.1,499.34,497.83,498.0,14408.0,496.4681,496.7069,495.2048,495.3739,14408.0
2023-10-04 10:10:00,498.28,498.81,497.97,498.0,6377.0,495.6524,496.1797,495.3441,495.3739,6377.0
2023-10-04 10:15:00,498.13,498.13,497.2,497.65,2742.0,495.5032,495.5032,494.5781,495.0258,2742.0
2023-10-04 10:20:00,497.6,498.29,497.38,497.77,11049.0,494.976,495.6624,494.7572,495.1451,11049.0
2023-10-04 10:25:00,497.8,497.84,496.8,496.8,7072.0,495.175,495.2148,494.1803,494.1803,7072.0
2023-10-04 10:30:00,496.34,498.56,496.34,498.56,5657.0,493.7227,495.931,493.7227,495.931,5657.0
2023-10-04 10:35:00,498.64,499.43,498.19,498.62,5147.0,496.0105,496.7964,495.5629,495.9907,5147.0
2023-10-04 10:40:00,498.43,498.91,498.21,498.3,4329.0,495.8017,496.2791,495.5828,495.6723,4329.0
2023-10-04 10:45:00,498.21,498.35,496.97,496.97,1601.0,495.5828,495.7221,494.3494,494.3494,1601.0
2023-10-04 10:50:00,497.06,497.33,496.34,497.15,2536.0,494.4389,494.7075,493.7227,494.5284,2536.0
2023-10-04 10:55:00,497.27,497.49,496.14,496.36,5569.0,494.6478,494.8666,493.5237,493.7426,5569.0
2023-10-04 11:00:00,496.44,496.72,496.11,496.7,4333.0,493.8221,494.1007,493.4939,494.0808,4333.0
2023-10-04 11:05:00,496.64,497.19,496.53,496.76,3225.0,494.0211,494.5682,493.9117,494.1405,3225.0
2023-10-04 11:10:00,496.77,497.86,496.55,497.1,8715.0,494.1504,495.2347,493.9316,494.4787,8715.0
2023-10-04 11:15:00,497.13,497.14,495.83,497.0,11461.0,494.5085,494.5185,493.2154,494.3792,11461.0
2023-10-04 11:20:00,497.0,497.68,496.59,496.8,4044.0,494.3792,495.0556,493.9714,494.1803,4044.0
2023-10-04 11:25:00,496.74,498.16,496.74,497.92,4721.0,494.1206,495.5331,494.1206,495.2943,4721.0
2023-10-04 11:30:00,498.49,498.49,497.73,498.26,2337.0,495.8613,495.8613,495.1053,495.6326,2337.0
2023-10-04 11:35:00,498.17,498.17,497.5,497.88,1800.0,495.543,495.543,494.8766,495.2546,1800.0
2023-10-04 11:40:00,498.02,498.11,497.19,497.81,3020.0,495.3938,495.4833,494.5682,495.1849,3020.0
2023-10-04 11:45:00,497.64,499.47,497.53,499.1,10221.0,495.0158,496.8362,494.9064,496.4681,10221.0
2023-10-04 11:50:00,498.81,499.25,498.53,498.68,2809.0,496.1797,496.6173,495.9011,496.0503,2809.0
2023-10-04 11:55:00,498.68,499.28,498.66,499.21,3797.0,496.0503,496.6472,496.0304,496.5775,3797.0
2023-10-04 12:00:00,499.35,499.58,498.74,498.92,4460.0,496.7168,496.9456,496.11,496.2891,4460.0
2023-10-04 12:05:00,498.79,499.05,498.66,498.96,2702.0,496.1598,496.4184,496.0304,496.3289,2702.0
2023-10-04 12:10:00,499.03,499.18,498.79,498.97,4236.0,496.3985,496.5477,496.1598,496.3388,4236.0
2023-10-04 12:15:00,498.87,499.44,498.86,499.44,3007.0,496.2393,496.8063,496.2294,496.8063,3007.0
2023-10-04 12:20:00,499.44,499.84,498.88,498.88,4301.0,496.8063,497.2042,496.2493,496.2493,4301.0
2023-10-04 12:25:00,498.93,499.3,498.73,498.84,3162.0,496.299,496.6671,496.1001,496.2095,3162.0
2023-10-04 12:30:00,499.0,499.02,498.5,498.92,1922.0,496.3686,496.3885,495.8713,496.2891,1922.0
2023-10-04 12:35:00,498.77,498.93,498.53,498.88,1079.0,496.1399,496.299,495.9011,496.2493,1079.0
2023-10-04 12:40:00,498.94,499.15,498.02,498.3,7616.0,496.309,496.5179,495.3938,495.6723,7616.0
2023-10-04 12:45:00,498.46,499.3,498.46,499.3,1140.0,495.8315,496.6671,495.8315,496.6671,1140.0
2023-10-04 12:50:00,499.36,499.53,498.63,498.64,2219.0,496.7268,496.8959,496.0006,496.0105,2219.0
2023-10-04 12:55:00,498.79,498.94,498.19,498.19,1400.0,496.1598,496.309,495.5629,495.5629,1400.0
2023-10-04 13:00:00,498.51,498.51,498.02,498.06,1222.0,495.8812,495.8812,495.3938,495.4336,1222.0
2023-10-04 13:05:00,498.19,499.58,498.17,499.36,87219.0,495.5629,496.9456,495.543,496.7268,87219.0
2023-10-04 13:10:00,499.53,499.82,499.34,499.76,4523.0,496.8959,497.1843,496.7069,497.1246,4523.0
2023-10-04 13:15:00,499.98,500.35,499.39,499.56,8123.0,497.3435,497.7115,496.7566,496.9257,8123.0
2023-10-04 13:20:00,499.56,500.03,499.54,499.61,4035.0,496.9257,497.3932,496.9058,496.9754,4035.0
2023-10-04 13:25:00,499.61,499.61,499.13,499.25,4200.0,496.9754,496.9754,496.498,496.6173,4200.0
2023-10-04 13:30:00,499.21,499.22,498.6,499.03,800.0,496.5775,496.5875,495.9708,496.3985,800.0
2023-10-04 13:35:00,499.05,499.49,499.04,499.44,2164.0,496.4184,496.8561,496.4084,496.8063,2164.0
2023-10-04 13:40:00,499.51,499.54,499.07,499.23,4181.0,496.876,496.9058,496.4383,496.5974,4181.0
2023-10-04 13:45:00,499.32,499.67,499.28,499.67,1200.0,496.687,497.0351,496.6472,497.0351,1200.0
2023-10-04 13:50:00,499.46,499.65,498.93,498.97,2654.0,496.8262,497.0152,496.299,496.3388,2654.0
2023-10-04 13:55:00,499.05,499.67,498.86,499.61,1700.0,496.4184,497.0351,496.2294,496.9754,1700.0
2023-10-04 14:00:00,499.52,500.01,499.22,500.01,8324.0,496.8859,497.3733,496.5875,497.3733,8324.0
2023-10-04 14:05:00,500.09,500.13,499.07,499.07,4920.0,497.4529,497.4927,496.4383,496.4383,4920.0
2023-10-04 14:10:00,499.08,499.91,499.06,499.72,5734.0,496.4482,497.2739,496.4283,497.0849,5734.0
2023-10-04 14:15:00,499.78,500.24,499.77,500.24,2299.0,497.1445,497.6021,497.1346,497.6021,2299.0
2023-10-04 14:20:00,500.19,500.35,499.57,499.58,7462.0,497.5524,497.7115,496.9356,496.9456,7462.0
2023-10-04 14:25:00,499.83,500.4,499.78,500.27,1822.0,497.1943,497.7613,497.1445,497.632,1822.0
2023-10-04 14:30:00,500.33,500.69,500.02,500.5,5116.0,497.6916,498.0497,497.3833,497.8607,5116.0
2023-10-04 14:35:00,500.48,500.48,499.92,500.27,1600.0,497.8408,497.8408,497.2838,497.632,1600.0
2023-10-04 14:40:00,500.33,500.67,500.16,500.59,3469.0,497.6916,498.0298,497.5225,497.9503,3469.0
2023-10-04 14:45:00,500.59,500.84,500.46,500.65,2954.0,497.9503,498.1989,497.821,498.0099,2954.0
2023-10-04 14:50:00,500.6,500.73,500.36,500.54,3583.0,497.9602,498.0895,497.7215,497.9005,3583.0
2023-10-04 14:55:00,500.61,501.01,500.57,500.86,3115.0,497.9702,498.3681,497.9304,498.2188,3115.0
2023-10-04 15:00:00,500.88,501.11,500.74,501.01,2812.0,498.2387,498.4675,498.0995,498.3681,2812.0
2023-10-04 15:05:00,500.85,501.69,500.85,501.53,4633.0,498.2089,499.0445,498.2089,498.8853,4633.0
2023-10-04 15:10:00,501.69,502.34,501.57,502.11,11041.0,499.0445,499.691,498.9251,499.4622,11041.0
2023-10-04 15:15:00,502.12,503.12,502.12,503.12,2600.0,499.4722,500.4669,499.4722,500.4669,2600.0
2023-10-04 15:20:00,503.08,503.18,502.47,502.73,4058.0,500.4271,500.5266,499.8204,500.079,4058.0
2023-10-04 15:25:00,502.74,502.74,501.96,502.72,4492.0,500.0889,500.0889,499.313,500.069,4492.0
2023-10-04 15:30:00,502.75,502.95,502.58,502.58,4817.0,500.0989,500.2978,499.9298,499.9298,4817.0
2023-10-04 15:35:00,502.77,503.2,502.66,502.98,2872.0,500.1188,500.5465,500.0093,500.3277,2872.0
2023-10-04 15:40:00,503.08,503.19,502.53,502.53,3223.0,500.4271,500.5366,499.88,499.88,3223.0
2023-10-04 15:45:00,502.45,503.19,502.21,502.31,7312.0,499.8005,500.5366,499.5617,499.6612,7312.0
2023-10-04 15:50:00,501.93,502.88,501.79,502.79,8004.0,499.2832,500.2282,499.1439,500.1387,8004.0
2023-10-04 15:55:00,502.8,503.05,501.98,502.33,43275.0,500.1486,500.3973,499.3329,499.6811,43275.0
2023-10-05 09:30:00,497.39,500.44,495.92,499.49,30778.0,494.7671,497.8011,493.3049,496.8561,30778.0
2023-10-05 09:35:00,499.46,500.41,498.72,499.6,18451.0,496.8262,497.7712,496.0901,496.9655,18451.0
2023-10-05 09:40:00,499.56,499.9,498.65,498.96,3472.0,496.9257,497.2639,496.0205,496.3289,3472.0
2023-10-05 09:45:00,499.34,499.6,498.09,499.6,18600.0,496.7069,496.9655,495.4634,496.9655,18600.0
2023-10-05 09:50:00,498.81,498.98,498.54,498.58,3465.0,496.1797,496.3488,495.9111,495.9509,3465.0
2023-10-05 09:55:00,498.96,499.6,497.84,498.98,5552.0,496.3289,496.9655,495.2148,496.3488,5552.0
2023-10-05 10:00:00,499.25,499.35,498.33,498.54,1740.0,496.6173,496.7168,495.7022,495.9111,1740.0
2023-10-05 10:05:00,498.31,498.62,498.03,498.62,1900.0,495.6823,495.9907,495.4038,495.9907,1900.0
2023-10-05 10:10:00,498.6,498.81,498.03,498.68,2722.0,495.9708,496.1797,495.4038,496.0503,2722.0
2023-10-05 10:15:00,498.73,499.02,498.52,498.83,2579.0,496.1001,496.3885,495.8912,496.1995,2579.0
2023-10-05 10:20:00,498.97,499.83,498.7,499.62,30904.0,496.3388,497.1943,496.0702,496.9854,30904.0
2023-10-05 10:25:00,499.66,500.0,497.89,497.9,2663.0,497.0252,497.3634,495.2645,495.2745,2663.0
2023-10-05 10:30:00,498.02,498.03,497.07,497.08,600.0,495.3938,495.4038,494.4488,494.4588,600.0
2023-10-05 10:35:00,497.01,497.2,496.3,496.51,2602.0,494.3891,494.5781,493.6829,493.8918,2602.0
2023-10-05 10:40:00,496.39,496.77,496.09,496.74,9875.0,493.7724,494.1504,493.474,494.1206,9875.0
2023-10-05 10:45:00,496.55,497.16,496.5,497.08,7206.0,493.9316,494.5384,493.8818,494.4588,7206.0
2023-10-05 10:50:00,497.33,497.44,495.23,495.33,7432.0,494.7075,494.8169,492.6185,492.718,7432.0
2023-10-05 10:55:00,495.75,496.64,495.74,496.2,8765.0,493.1358,494.0211,493.1258,493.5834,8765.0
2023-10-05 11:00:00,495.97,495.97,493.97,493.97,3794.0,493.3546,493.3546,491.3652,491.3652,3794.0
2023-10-05 11:05:00,493.67,493.87,492.7,493.36,5600.0,491.0668,491.2657,490.1019,490.7584,5600.0
2023-10-05 11:10:00,493.37,493.5,493.14,493.43,5991.0,490.7683,490.8977,490.5396,490.828,5991.0
2023-10-05 11:15:00,493.46,493.91,493.08,493.09,8387.0,490.8579,491.3055,490.4799,490.4898,8387.0
2023-10-05 11:20:00,493.14,493.46,493.04,493.34,8003.0,490.5396,490.8579,490.4401,490.7385,8003.0
2023-10-05 11:25:00,493.34,493.57,492.95,493.31,7523.0,490.7385,490.9673,490.3506,490.7087,7523.0
2023-10-05 11:30:00,493.33,493.33,492.79,493.25,4249.0,490.7285,490.7285,490.1914,490.649,4249.0
2023-10-05 11:35:00,493.28,494.57,493.26,493.68,4934.0,490.6788,491.962,490.6589,491.0767,4934.0
2023-10-05 11:40:00,493.73,494.48,493.72,494.42,1225.0,491.1264,491.8725,491.1165,491.8128,1225.0
2023-10-05 11:45:00,494.49,494.72,493.54,494.21,7836.0,491.8824,492.1112,490.9374,491.6039,7836.0
2023-10-05 11:50:00,494.13,495.69,494.03,495.48,1973.0,491.5243,493.0761,491.4249,492.8672,1973.0
2023-10-05 11:55:00,495.84,495.84,495.02,495.4,2290.0,493.2253,493.2253,492.4096,492.7876,2290.0
2023-10-05 12:00:00,495.02,496.17,494.92,495.91,2256.0,492.4096,493.5536,492.3102,493.2949,2256.0
2023-10-05 12:05:00,495.74,496.05,495.74,495.79,2127.0,493.1258,493.4342,493.1258,493.1756,2127.0
2023-10-05 12:10:00,495.94,496.45,495.94,496.25,3674.0,493.3248,493.8321,493.3248,493.6332,3674.0
2023-10-05 12:15:00,496.04,496.26,495.65,495.65,2301.0,493.4243,493.6431,493.0363,493.0363,2301.0
2023-10-05 12:20:00,496.14,496.33,495.68,495.74,2700.0,493.5237,493.7127,493.0662,493.1258,2700.0
2023-10-05 12:25:00,495.76,496.25,495.51,496.13,4651.0,493.1457,493.6332,492.8971,493.5138,4651.0
2023-10-05 12:30:00,496.25,496.48,496.0,496.07,1557.0,493.6332,493.8619,493.3845,493.4541,1557.0
2023-10-05 12:35:00,495.76,495.96,495.32,495.53,1332.0,493.1457,493.3447,492.7081,492.9169,1332.0
2023-10-05 12:40:00,495.19,495.49,495.19,495.27,600.0,492.5787,492.8772,492.5787,492.6583,600.0
2023-10-05 12:45:00,495.46,495.53,494.78,494.79,1034.0,492.8473,492.9169,492.1709,492.1809,1034.0
2023-10-05 12:50:00,494.68,495.24,494.57,495.1,4100.0,492.0714,492.6285,491.962,492.4892,4100.0
2023-10-05 12:55:00,495.05,495.05,494.56,494.91,1902.0,492.4395,492.4395,491.9521,492.3002,1902.0
2023-10-05 13:00:00,494.64,495.44,494.64,494.79,6502.0,492.0316,492.8274,492.0316,492.1809,6502.0
2023-10-05 13:05:00,494.79,494.79,494.5,494.55,1795.0,492.1809,492.1809,491.8924,491.9421,1795.0
2023-10-05 13:10:00,494.48,495.16,494.36,495.16,4601.0,491.8725,492.5489,491.7531,492.5489,4601.0
2023-10-05 13:15:00,495.18,495.22,494.75,494.93,4090.0,492.5688,492.6086,492.1411,492.3201,4090.0
2023-10-05 13:20:00,494.78,495.26,494.78,494.9,4144.0,492.1709,492.6484,492.1709,492.2903,4144.0
2023-10-05 13:25:00,495.08,495.31,495.03,495.2,4386.0,492.4693,492.6981,492.4196,492.5887,4386.0
2023-10-05 13:30:00,495.34,495.97,495.04,495.97,2953.0,492.7279,493.3546,492.4295,493.3546,2953.0
2023-10-05 13:35:00,496.31,497.01,496.31,497.01,1402.0,493.6928,494.3891,493.6928,494.3891,1402.0
2023-10-05 13:40:00,497.33,497.65,497.32,497.65,1484.0,494.7075,495.0258,494.6975,495.0258,1484.0
2023-10-05 13:45:00,497.63,497.83,496.68,496.68,4047.0,495.0059,495.2048,494.0609,494.0609,4047.0
2023-10-05 13:50:00,496.77,497.0,496.43,496.44,3632.0,494.1504,494.3792,493.8122,493.8221,3632.0
2023-10-05 13:55:00,496.56,496.77,496.39,496.76,1056.0,493.9415,494.1504,493.7724,494.1405,1056.0
2023-10-05 14:00:00,496.82,497.04,496.53,496.53,4220.0,494.2001,494.419,493.9117,493.9117,4220.0
2023-10-05 14:05:00,496.69,496.85,496.52,496.63,1699.0,494.0708,494.23,493.9017,494.0111,1699.0
2023-10-05 14:10:00,496.46,496.46,496.07,496.14,2217.0,493.842,493.842,493.4541,493.5237,2217.0
2023-10-05 14:15:00,496.15,496.69,496.13,496.58,5034.0,493.5337,494.0708,493.5138,493.9614,5034.0
2023-10-05 14:20:00,496.61,496.84,496.61,496.83,1156.0,493.9913,494.22,493.9913,494.2101,1156.0
2023-10-05 14:25:00,496.63,497.0,496.51,496.87,1862.0,494.0111,494.3792,493.8918,494.2499,1862.0
2023-10-05 14:30:00,497.0,497.9,496.85,497.9,3800.0,494.3792,495.2745,494.23,495.2745,3800.0
2023-10-05 14:35:00,497.97,498.21,497.74,498.21,1425.0,495.3441,495.5828,495.1153,495.5828,1425.0
2023-10-05 14:40:00,498.36,498.9,498.35,498.39,2446.0,495.732,496.2692,495.7221,495.7619,2446.0
2023-10-05 14:45:00,498.24,498.33,497.98,497.98,2571.0,495.6127,495.7022,495.354,495.354,2571.0
2023-10-05 14:50:00,497.95,498.39,497.84,498.17,2678.0,495.3242,495.7619,495.2148,495.543,2678.0
2023-10-05 14:55:00,497.92,498.09,497.7,498.04,1300.0,495.2943,495.4634,495.0755,495.4137,1300.0
2023-10-05 15:00:00,498.06,498.31,497.87,498.02,2511.0,495.4336,495.6823,495.2446,495.3938,2511.0
2023-10-05 15:05:00,498.12,498.32,498.11,498.2,1111.0,495.4933,495.6922,495.4833,495.5729,1111.0
2023-10-05 15:10:00,498.04,498.19,497.67,497.81,1211.0,495.4137,495.5629,495.0457,495.1849,1211.0
2023-10-05 15:15:00,497.71,498.12,497.7,497.98,2840.0,495.0855,495.4933,495.0755,495.354,2840.0
2023-10-05 15:20:00,498.02,498.03,497.45,497.66,3400.0,495.3938,495.4038,494.8268,495.0357,3400.0
2023-10-05 15:25:00,497.89,498.49,497.86,498.35,1665.0,495.2645,495.8613,495.2347,495.7221,1665.0
2023-10-05 15:30:00,498.47,498.57,498.01,498.05,2943.0,495.8414,495.9409,495.3839,495.4237,2943.0
2023-10-05 15:35:00,497.89,498.44,497.88,498.1,3731.0,495.2645,495.8116,495.2546,495.4734,3731.0
2023-10-05 15:40:00,497.98,498.39,497.88,498.21,5300.0,495.354,495.7619,495.2546,495.5828,5300.0
2023-10-05 15:45:00,498.21,498.71,498.2,498.52,4193.0,495.5828,496.0802,495.5729,495.8912,4193.0
2023-10-05 15:50:00,498.51,498.65,498.19,498.19,6757.0,495.8812,496.0205,495.5629,495.5629,6757.0
2023-10-05 15:55:00,498.02,498.32,497.79,498.02,25285.0,495.3938,495.6922,495.165,495.3938,25285.0
2023-10-06 09:30:00,495.82,496.86,493.3,495.8,18140.0,493.2054,494.2399,490.6987,493.1855,18140.0
2023-10-06 09:35:00,495.83,495.88,493.76,493.79,5198.0,493.2154,493.2651,491.1563,491.1861,5198.0
2023-10-06 09:40:00,493.58,496.51,493.07,495.92,3865.0,490.9772,493.8918,490.4699,493.3049,3865.0
2023-10-06 09:45:00,497.33,497.33,494.85,494.85,8935.0,494.7075,494.7075,492.2405,492.2405,8935.0
2023-10-06 09:50:00,494.67,496.83,494.67,496.34,9162.0,492.0615,494.2101,492.0615,493.7227,9162.0
2023-10-06 09:55:00,495.82,496.73,495.58,496.73,2838.0,493.2054,494.1106,492.9667,494.1106,2838.0
2023-10-06 10:00:00,496.42,496.42,495.53,495.83,5063.0,493.8023,493.8023,492.9169,493.2154,5063.0
2023-10-06 10:05:00,495.73,495.88,495.12,495.51,3762.0,493.1159,493.2651,492.5091,492.8971,3762.0
2023-10-06 10:10:00,495.49,495.72,494.61,494.65,14783.0,492.8772,493.1059,492.0018,492.0416,14783.0
2023-10-06 10:15:00,494.6,494.6,494.02,494.3,1931.0,491.9919,491.9919,491.4149,491.6934,1931.0
2023-10-06 10:20:00,494.52,495.02,493.86,495.01,5376.0,491.9123,492.4096,491.2558,492.3997,5376.0
2023-10-06 10:25:00,495.15,495.61,494.93,495.35,4648.0,492.539,492.9965,492.3201,492.7379,4648.0
2023-10-06 10:30:00,495.35,496.22,495.35,496.22,2290.0,492.7379,493.6033,492.7379,493.6033,2290.0
2023-10-06 10:35:00,496.35,497.34,496.34,497.34,2674.0,493.7326,494.7174,493.7227,494.7174,2674.0
2023-10-06 10:40:00,497.98,498.07,497.25,497.38,7002.0,495.354,495.4436,494.6279,494.7572,7002.0
2023-10-06 10:45:00,497.45,497.74,497.13,497.19,2023.0,494.8268,495.1153,494.5085,494.5682,2023.0
2023-10-06 10:50:00,497.4,497.4,496.52,496.52,3269.0,494.7771,494.7771,493.9017,493.9017,3269.0
2023-10-06 10:55:00,496.45,496.71,495.94,496.54,3626.0,493.8321,494.0907,493.3248,493.9216,3626.0
2023-10-06 11:00:00,496.63,497.26,496.5,497.26,3864.0,494.0111,494.6378,493.8818,494.6378,3864.0
2023-10-06 11:05:00,497.26,497.3,496.48,496.74,4313.0,494.6378,494.6776,493.8619,494.1206,4313.0
2023-10-06 11:10:00,496.79,497.07,496.34,496.34,4148.0,494.1703,494.4488,493.7227,493.7227,4148.0
2023-10-06 11:15:00,496.28,496.3,496.02,496.02,2744.0,493.663,493.6829,493.4044,493.4044,2744.0
2023-10-06 11:20:00,496.12,496.42,496.1,496.27,2809.0,493.5038,493.8023,493.4839,493.653,2809.0
2023-10-06 11:25:00,496.44,497.3,496.37,497.19,7056.0,493.8221,494.6776,493.7525,494.5682,7056.0
2023-10-06 11:30:00,497.14,497.41,496.68,497.41,7639.0,494.5185,494.787,494.0609,494.787,7639.0
2023-10-06 11:35:00,497.3,497.33,496.51,496.74,3250.0,494.6776,494.7075,493.8918,494.1206,3250.0
2023-10-06 11:40:00,496.73,497.48,496.73,496.9,11509.0,494.1106,494.8567,494.1106,494.2797,11509.0
2023-10-06 11:45:00,497.0,499.61,497.0,499.59,9147.0,494.3792,496.9754,494.3792,496.9555,9147.0
2023-10-06 11:50:00,499.62,499.86,498.95,499.17,2299.0,496.9854,497.2241,496.3189,496.5378,2299.0
2023-10-06 11:55:00,499.24,499.77,498.83,499.42,10723.0,496.6074,497.1346,496.1995,496.7864,10723.0
2023-10-06 12:00:00,499.44,500.52,499.18,499.47,10204.0,496.8063,497.8806,496.5477,496.8362,10204.0
2023-10-06 12:05:00,499.47,499.47,498.6,498.71,2635.0,496.8362,496.8362,495.9708,496.0802,2635.0
2023-10-06 12:10:00,498.78,499.18,497.94,499.01,17269.0,496.1498,496.5477,495.3142,496.3786,17269.0
2023-10-06 12:15:00,499.49,499.95,498.96,499.93,5054.0,496.8561,497.3136,496.3289,497.2937,5054.0
2023-10-06 12:20:00,500.19,500.19,498.8,499.13,5004.0,497.5524,497.5524,496.1697,496.498,5004.0
2023-10-06 12:25:00,499.03,499.62,498.74,499.0,23286.0,496.3985,496.9854,496.11,496.3686,23286.0
2023-10-06 12:30:00,499.06,499.07,498.46,498.56,3248.0,496.4283,496.4383,495.8315,495.931,3248.0
2023-10-06 12:35:00,498.52,498.96,498.37,498.37,1720.0,495.8912,496.3289,495.742,495.742,1720.0
2023-10-06 12:40:00,498.53,499.33,498.39,499.33,6589.0,495.9011,496.6969,495.7619,496.6969,6589.0
2023-10-06 12:45:00,499.39,499.69,499.1,499.43,3872.0,496.7566,497.055,496.4681,496.7964,3872.0
2023-10-06 12:50:00,499.2,499.5,498.87,498.95,5397.0,496.5676,496.866,496.2393,496.3189,5397.0
2023-10-06 12:55:00,498.93,499.02,498.75,499.02,4306.0,496.299,496.3885,496.12,496.3885,4306.0
2023-10-06 13:00:00,498.89,499.22,498.77,498.77,1858.0,496.2592,496.5875,496.1399,496.1399,1858.0
2023-10-06 13:05:00,498.9,499.08,498.47,498.79,8595.0,496.2692,496.4482,495.8414,496.1598,8595.0
2023-10-06 13:10:00,498.72,499.5,498.08,499.43,6079.0,496.0901,496.866,495.4535,496.7964,6079.0
2023-10-06 13:15:00,499.43,500.04,499.22,500.0,24624.0,496.7964,497.4032,496.5875,497.3634,24624.0
2023-10-06 13:20:00,500.28,500.42,499.65,500.39,7882.0,497.6419,497.7812,497.0152,497.7513,7882.0
2023-10-06 13:25:00,500.63,500.7,500.08,500.28,2914.0,497.9901,498.0597,497.443,497.6419,2914.0
2023-10-06 13:30:00,500.52,501.36,500.49,501.22,3067.0,497.8806,498.7162,497.8508,498.5769,3067.0
2023-10-06 13:35:00,501.39,501.6,500.02,500.02,2818.0,498.746,498.9549,497.3833,497.3833,2818.0
2023-10-06 13:40:00,500.53,500.61,499.99,500.15,4841.0,497.8906,497.9702,497.3534,497.5126,4841.0
2023-10-06 13:45:00,500.31,500.73,500.29,500.71,1223.0,497.6717,498.0895,497.6518,498.0696,1223.0
2023-10-06 13:50:00,500.73,500.74,500.12,500.46,3455.0,498.0895,498.0995,497.4827,497.821,3455.0
2023-10-06 13:55:00,500.47,500.67,500.16,500.48,4142.0,497.8309,498.0298,497.5225,497.8408,4142.0
2023-10-06 14:00:00,500.48,500.5,500.11,500.13,3600.0,497.8408,497.8607,497.4728,497.4927,3600.0
2023-10-06 14:05:00,500.12,500.16,499.76,499.99,2338.0,497.4827,497.5225,497.1246,497.3534,2338.0
2023-10-06 14:10:00,499.97,500.3,499.97,500.05,3960.0,497.3335,497.6618,497.3335,497.4131,3960.0
2023-10-06 14:15:00,500.21,500.32,500.15,500.32,868.0,497.5723,497.6817,497.5126,497.6817,868.0
2023-10-06 14:20:00,500.29,500.66,500.09,500.09,6124.0,497.6518,498.0199,497.4529,497.4529,6124.0
2023-10-06 14:25:00,500.22,500.65,500.0,500.65,1761.0,497.5822,498.0099,497.3634,498.0099,1761.0
2023-10-06 14:30:00,500.8,500.8,500.45,500.52,4313.0,498.1592,498.1592,497.811,497.8806,4313.0
2023-10-06 14:35:00,500.64,501.26,500.62,501.26,7266.0,498.0,498.6167,497.9801,498.6167,7266.0
2023-10-06 14:40:00,501.17,501.37,501.07,501.14,5548.0,498.5272,498.7262,498.4277,498.4974,5548.0
2023-10-06 14:45:00,501.19,502.16,501.02,502.16,28675.0,498.5471,499.512,498.378,499.512,28675.0
2023-10-06 14:50:00,501.95,502.01,501.42,501.76,4941.0,499.3031,499.3628,498.7759,499.1141,4941.0
2023-10-06 14:55:00,501.67,501.71,500.75,500.85,15814.0,499.0246,499.0644,498.1094,498.2089,15814.0
2023-10-06 15:00:00,500.84,500.92,500.46,500.61,5162.0,498.1989,498.2785,497.821,497.9702,5162.0
2023-10-06 15:05:00,500.38,500.96,500.38,500.96,4462.0,497.7414,498.3183,497.7414,498.3183,4462.0
2023-10-06 15:10:00,500.9,500.99,500.45,500.55,2123.0,498.2586,498.3482,497.811,497.9105,2123.0
2023-10-06 15:15:00,500.49,500.74,500.34,500.74,4058.0,497.8508,498.0995,497.7016,498.0995,4058.0
2023-10-06 15:20:00,500.6,501.03,500.43,501.03,6184.0,497.9602,498.3879,497.7911,498.3879,6184.0
2023-10-06 15:25:00,500.84,500.84,500.41,500.57,3303.0,498.1989,498.1989,497.7712,497.9304,3303.0
2023-10-06 15:30:00,500.5,500.59,500.18,500.23,6204.0,497.8607,497.9503,497.5424,497.5922,6204.0
2023-10-06 15:35:00,500.28,500.59,500.21,500.4,3598.0,497.6419,497.9503,497.5723,497.7613,3598.0
2023-10-06 15:40:00,500.49,500.49,499.77,499.92,9042.0,497.8508,497.8508,497.1346,497.2838,9042.0
2023-10-06 15:45:00,500.02,500.09,499.64,499.86,6318.0,497.3833,497.4529,497.0053,497.2241,6318.0
2023-10-06 15:50:00,499.86,499.86,498.89,498.97,15954.0,497.2241,497.2241,496.2592,496.3388,15954.0
2023-10-06 15:55:00,498.88,499.16,497.84,498.52,71832.0,496.2493,496.5278,495.2148,495.8912,71832.0
2023-10-09 09:30:00,495.0,495.55,494.47,495.27,23241.0,492.3897,492.9368,491.8625,492.6583,23241.0
2023-10-09 09:35:00,494.9,495.94,494.51,495.08,5545.0,492.2903,493.3248,491.9023,492.4693,5545.0
2023-10-09 09:40:00,494.91,495.42,494.22,494.88,6283.0,492.3002,492.8075,491.6139,492.2704,6283.0
2023-10-09 09:45:00,495.11,496.36,495.03,495.58,6035.0,492.4992,493.7426,492.4196,492.9667,6035.0
2023-10-09 09:50:00,495.65,495.9,495.08,495.52,4911.0,493.0363,493.285,492.4693,492.907,4911.0
2023-10-09 09:55:00,495.34,496.24,494.96,495.8,7403.0,492.7279,493.6232,492.35,493.1855,7403.0
2023-10-09 10:00:00,495.82,496.12,494.4,494.4,5427.0,493.2054,493.5038,491.7929,491.7929,5427.0
2023-10-09 10:05:00,494.44,494.64,493.98,493.98,2994.0,491.8327,492.0316,491.3751,491.3751,2994.0
2023-10-09 10:10:00,494.08,494.08,493.22,493.32,9847.0,491.4746,491.4746,490.6191,490.7186,9847.0
2023-10-09 10:15:00,493.34,493.34,492.85,492.9,3188.0,490.7385,490.7385,490.2511,490.3008,3188.0
2023-10-09 10:20:00,492.7,492.89,492.07,492.14,6892.0,490.1019,490.2909,489.4752,489.5448,6892.0
2023-10-09 10:25:00,492.0,492.6,491.69,491.9,4999.0,489.4056,490.0024,489.0972,489.3061,4999.0
2023-10-09 10:30:00,491.78,492.24,491.46,491.9,6008.0,489.1867,489.6443,488.8684,489.3061,6008.0
2023-10-09 10:35:00,491.7,492.49,491.26,492.43,7062.0,489.1071,489.893,488.6695,489.8333,7062.0
2023-10-09 10:40:00,492.29,492.56,491.61,491.66,5871.0,489.694,489.9626,489.0176,489.0674,5871.0
2023-10-09 10:45:00,491.85,492.41,491.66,491.66,2245.0,489.2564,489.8134,489.0674,489.0674,2245.0
2023-10-09 10:50:00,491.77,491.81,491.43,491.67,5833.0,489.1768,489.2166,488.8386,489.0773,5833.0
2023-10-09 10:55:00,491.77,492.04,491.0,491.1,2615.0,489.1768,489.4454,488.4108,488.5103,2615.0
2023-10-09 11:00:00,490.94,491.02,490.38,490.86,2936.0,488.3512,488.4307,487.7941,488.2716,2936.0
2023-10-09 11:05:00,491.5,491.99,490.95,490.95,5119.0,488.9082,489.3956,488.3611,488.3611,5119.0
2023-10-09 11:10:00,490.78,491.63,490.78,491.42,3820.0,488.192,489.0375,488.192,488.8286,3820.0
2023-10-09 11:15:00,491.29,491.43,490.95,491.15,2181.0,488.6993,488.8386,488.3611,488.56,2181.0
2023-10-09 11:20:00,491.21,491.4,491.01,491.2,4561.0,488.6197,488.8087,488.4208,488.6098,4561.0
2023-10-09 11:25:00,491.44,492.2,490.96,492.17,5525.0,488.8485,489.6045,488.371,489.5747,5525.0
2023-10-09 11:30:00,492.06,492.6,491.97,492.5,9561.0,489.4652,490.0024,489.3757,489.9029,9561.0
2023-10-09 11:35:00,492.41,492.55,492.34,492.34,2512.0,489.8134,489.9527,489.7438,489.7438,2512.0
2023-10-09 11:40:00,492.56,492.65,492.3,492.53,4267.0,489.9626,490.0521,489.704,489.9328,4267.0
2023-10-09 11:45:00,492.51,492.54,492.13,492.36,3570.0,489.9129,489.9427,489.5349,489.7637,3570.0
2023-10-09 11:50:00,492.31,492.97,492.25,492.89,4999.0,489.7139,490.3704,489.6542,490.2909,4999.0
2023-10-09 11:55:00,492.81,493.08,492.77,493.0,7165.0,490.2113,490.4799,490.1715,490.4003,7165.0
2023-10-09 12:00:00,493.38,493.38,492.5,493.31,5375.0,490.7783,490.7783,489.9029,490.7087,5375.0
2023-10-09 12:05:00,493.32,494.01,493.3,493.87,7149.0,490.7186,491.405,490.6987,491.2657,7149.0
2023-10-09 12:10:00,493.91,494.67,493.9,494.16,4306.0,491.3055,492.0615,491.2955,491.5542,4306.0
2023-10-09 12:15:00,494.27,494.48,493.83,494.47,2815.0,491.6636,491.8725,491.2259,491.8625,2815.0
2023-10-09 12:20:00,494.49,494.55,494.21,494.55,3288.0,491.8824,491.9421,491.6039,491.9421,3288.0
2023-10-09 12:25:00,494.56,494.56,493.79,493.79,2500.0,491.9521,491.9521,491.1861,491.1861,2500.0
2023-10-09 12:30:00,493.92,494.11,493.75,493.9,1500.0,491.3154,491.5044,491.1463,491.2955,1500.0
2023-10-09 12:35:00,493.92,493.97,492.79,492.79,2902.0,491.3154,491.3652,490.1914,490.1914,2902.0
2023-10-09 12:40:00,492.81,493.0,492.73,492.73,845.0,490.2113,490.4003,490.1317,490.1317,845.0
2023-10-09 12:45:00,492.59,492.92,492.58,492.83,1611.0,489.9925,490.3207,489.9825,490.2312,1611.0
2023-10-09 12:50:00,492.81,492.87,492.64,492.69,1779.0,490.2113,490.271,490.0422,490.0919,1779.0
2023-10-09 12:55:00,492.69,492.73,492.03,492.6,5540.0,490.0919,490.1317,489.4354,490.0024,5540.0
2023-10-09 13:00:00,492.66,492.76,492.54,492.76,1100.0,490.0621,490.1616,489.9427,490.1616,1100.0
2023-10-09 13:05:00,492.6,493.03,492.6,493.0,2143.0,490.0024,490.4301,490.0024,490.4003,2143.0
2023-10-09 13:10:00,493.0,493.08,492.75,492.98,2858.0,490.4003,490.4799,490.1516,490.3804,2858.0
2023-10-09 13:15:00,492.81,492.82,492.48,492.48,1400.0,490.2113,490.2212,489.883,489.883,1400.0
2023-10-09 13:20:00,492.61,492.7,492.37,492.7,2359.0,490.0123,490.1019,489.7736,490.1019,2359.0
2023-10-09 13:25:00,492.77,493.01,492.73,492.92,1909.0,490.1715,490.4102,490.1317,490.3207,1909.0
2023-10-09 13:30:00,493.09,493.3,492.93,493.3,8637.0,490.4898,490.6987,490.3307,490.6987,8637.0
2023-10-09 13:35:00,493.3,493.56,493.22,493.22,2018.0,490.6987,490.9573,490.6191,490.6191,2018.0
2023-10-09 13:40:00,493.36,494.0,493.22,494.0,13425.0,490.7584,491.395,490.6191,491.395,13425.0
2023-10-09 13:45:00,493.97,494.61,493.97,494.6,4890.0,491.3652,492.0018,491.3652,491.9919,4890.0
2023-10-09 13:50:00,494.52,494.6,494.25,494.46,8180.0,491.9123,491.9919,491.6437,491.8526,8180.0
2023-10-09 13:55:00,494.41,494.74,494.07,494.74,11497.0,491.8029,492.1311,491.4646,492.1311,11497.0
2023-10-09 14:00:00,494.69,494.86,493.69,494.1,6527.0,492.0814,492.2505,491.0867,491.4945,6527.0
2023-10-09 14:05:00,494.14,494.67,494.08,494.59,33154.0,491.5343,492.0615,491.4746,491.9819,33154.0
2023-10-09 14:10:00,494.59,495.53,494.55,495.36,6911.0,491.9819,492.9169,491.9421,492.7478,6911.0
2023-10-09 14:15:00,495.39,495.49,494.9,494.9,11096.0,492.7777,492.8772,492.2903,492.2903,11096.0
2023-10-09 14:20:00,494.84,494.93,494.62,494.78,3141.0,492.2306,492.3201,492.0117,492.1709,3141.0
2023-10-09 14:25:00,494.61,494.88,494.54,494.77,8086.0,492.0018,492.2704,491.9322,492.161,8086.0
2023-10-09 14:30:00,494.85,495.91,494.77,495.74,6451.0,492.2405,493.2949,492.161,493.1258,6451.0
2023-10-09 14:35:00,495.73,496.55,495.73,496.5,4082.0,493.1159,493.9316,493.1159,493.8818,4082.0
2023-10-09 14:40:00,496.53,497.0,496.3,496.7,4738.0,493.9117,494.3792,493.6829,494.0808,4738.0
2023-10-09 14:45:00,496.66,497.39,496.63,497.23,4134.0,494.041,494.7671,494.0111,494.608,4134.0
2023-10-09 14:50:00,497.28,497.28,496.77,497.11,3334.0,494.6577,494.6577,494.1504,494.4886,3334.0
2023-10-09 14:55:00,497.12,497.42,497.0,497.0,3302.0,494.4986,494.797,494.3792,494.3792,3302.0
2023-10-09 15:00:00,497.02,497.23,496.85,496.98,4505.0,494.3991,494.608,494.23,494.3593,4505.0
2023-10-09 15:05:00,497.0,497.1,496.86,496.96,3822.0,494.3792,494.4787,494.2399,494.3394,3822.0
2023-10-09 15:10:00,497.0,497.44,496.87,497.05,7214.0,494.3792,494.8169,494.2499,494.4289,7214.0
2023-10-09 15:15:00,497.05,497.62,496.97,497.12,9242.0,494.4289,494.9959,494.3494,494.4986,9242.0
2023-10-09 15:20:00,496.95,497.66,496.72,497.64,6638.0,494.3295,495.0357,494.1007,495.0158,6638.0
2023-10-09 15:25:00,497.48,497.61,496.72,496.73,28577.0,494.8567,494.986,494.1007,494.1106,28577.0
2023-10-09 15:30:00,496.73,496.92,496.38,496.38,6584.0,494.1106,494.2996,493.7625,493.7625,6584.0
2023-10-09 15:35:00,496.36,496.65,496.34,496.5,21023.0,493.7426,494.031,493.7227,493.8818,21023.0
2023-10-09 15:40:00,496.4,496.74,496.4,496.4,13691.0,493.7824,494.1206,493.7824,493.7824,13691.0
2023-10-09 15:45:00,496.39,496.39,495.7,496.18,14466.0,493.7724,493.7724,493.0861,493.5635,14466.0
2023-10-09 15:50:00,496.05,496.2,495.6,495.73,42865.0,493.4342,493.5834,492.9866,493.1159,42865.0
2023-10-09 15:55:00,495.77,496.21,495.65,496.09,56298.0,493.1557,493.5934,493.0363,493.474,56298.0
2023-10-10 09:30:00,495.59,495.59,493.02,493.16,13659.0,492.9766,492.9766,490.4202,490.5594,13659.0
2023-10-10 09:35:00,493.03,494.12,492.93,493.91,3991.0,490.4301,491.5144,490.3307,491.3055,3991.0
2023-10-10 09:40:00,493.69,494.37,493.21,494.37,6162.0,491.0867,491.7631,490.6092,491.7631,6162.0
2023-10-10 09:45:00,494.38,494.4,493.54,493.81,3955.0,491.773,491.7929,490.9374,491.206,3955.0
2023-10-10 09:50:00,494.25,494.66,494.19,494.59,3649.0,491.6437,492.0515,491.584,491.9819,3649.0
2023-10-10 09:55:00,494.45,495.06,494.45,494.87,8493.0,491.8426,492.4494,491.8426,492.2604,8493.0
2023-10-10 10:00:00,495.36,495.94,495.18,495.57,11698.0,492.7478,493.3248,492.5688,492.9567,11698.0
2023-10-10 10:05:00,495.67,496.12,495.48,495.94,11675.0,493.0562,493.5038,492.8672,493.3248,11675.0
2023-10-10 10:10:00,495.81,497.18,495.44,497.17,4462.0,493.1955,494.5582,492.8274,494.5483,4462.0
2023-10-10 10:15:00,497.37,497.42,496.77,496.8,3719.0,494.7472,494.797,494.1504,494.1803,3719.0
2023-10-10 10:20:00,497.01,497.06,496.83,496.85,1121.0,494.3891,494.4389,494.2101,494.23,1121.0
2023-10-10 10:25:00,496.91,497.28,496.76,497.16,5550.0,494.2897,494.6577,494.1405,494.5384,5550.0
2023-10-10 10:30:00,497.16,497.36,496.91,497.1,7007.0,494.5384,494.7373,494.2897,494.4787,7007.0
2023-10-10 10:35:00,497.13,497.96,496.68,497.61,16019.0,494.5085,495.3341,494.0609,494.986,16019.0
2023-10-10 10:40:00,497.61,497.83,497.01,497.01,2890.0,494.986,495.2048,494.3891,494.3891,2890.0
2023-10-10 10:45:00,497.1,497.92,496.88,497.92,6285.0,494.4787,495.2943,494.2598,495.2943,6285.0
2023-10-10 10:50:00,497.74,497.74,497.51,497.71,2661.0,495.1153,495.1153,494.8865,495.0855,2661.0
2023-10-10 10:55:00,497.87,498.29,497.59,498.1,2295.0,495.2446,495.6624,494.9661,495.4734,2295.0
2023-10-10 11:00:00,497.95,498.81,497.95,498.81,1133.0,495.3242,496.1797,495.3242,496.1797,1133.0
2023-10-10 11:05:00,498.93,499.5,498.51,499.06,6854.0,496.299,496.866,495.8812,496.4283,6854.0
2023-10-10 11:10:00,498.9,499.39,498.66,499.23,4935.0,496.2692,496.7566,496.0304,496.5974,4935.0
2023-10-10 11:15:00,499.33,499.54,499.12,499.37,2978.0,496.6969,496.9058,496.488,496.7367,2978.0
2023-10-10 11:20:00,499.18,499.18,498.85,498.85,4640.0,496.5477,496.5477,496.2194,496.2194,4640.0
2023-10-10 11:25:00,498.88,498.94,498.44,498.86,2053.0,496.2493,496.309,495.8116,496.2294,2053.0
2023-10-10 11:30:00,498.87,498.87,498.34,498.34,9308.0,496.2393,496.2393,495.7121,495.7121,9308.0
2023-10-10 11:35:00,498.41,498.64,498.35,498.39,3839.0,495.7818,496.0105,495.7221,495.7619,3839.0
2023-10-10 11:40:00,498.5,498.65,498.09,498.34,12191.0,495.8713,496.0205,495.4634,495.7121,12191.0
2023-10-10 11:45:00,498.47,498.52,498.05,498.23,20896.0,495.8414,495.8912,495.4237,495.6027,20896.0
2023-10-10 11:50:00,498.25,498.28,497.91,498.0,5023.0,495.6226,495.6524,495.2844,495.3739,5023.0
2023-10-10 11:55:00,498.0,498.45,497.91,498.33,39601.0,495.3739,495.8216,495.2844,495.7022,39601.0
2023-10-10 12:00:00,498.3,498.41,498.01,498.21,18274.0,495.6723,495.7818,495.3839,495.5828,18274.0
2023-10-10 12:05:00,498.09,498.37,497.83,498.07,4064.0,495.4634,495.742,495.2048,495.4436,4064.0
2023-10-10 12:10:00,498.07,498.75,497.91,498.4,14358.0,495.4436,496.12,495.2844,495.7718,14358.0
2023-10-10 12:15:00,498.35,498.55,498.22,498.29,10084.0,495.7221,495.921,495.5928,495.6624,10084.0
2023-10-10 12:20:00,498.34,498.57,498.07,498.1,40859.0,495.7121,495.9409,495.4436,495.4734,40859.0
2023-10-10 12:25:00,498.3,498.44,498.05,498.24,3150.0,495.6723,495.8116,495.4237,495.6127,3150.0
2023-10-10 12:30:00,498.27,498.69,498.27,498.5,12651.0,495.6425,496.0603,495.6425,495.8713,12651.0
2023-10-10 12:35:00,498.55,498.6,498.15,498.18,4867.0,495.921,495.9708,495.5231,495.553,4867.0
2023-10-10 12:40:00,498.23,498.59,498.2,498.3,2424.0,495.6027,495.9608,495.5729,495.6723,2424.0
2023-10-10 12:45:00,498.39,498.5,497.97,498.0,5565.0,495.7619,495.8713,495.3441,495.3739,5565.0
2023-10-10 12:50:00,498.15,498.15,497.49,497.66,4664.0,495.5231,495.5231,494.8666,495.0357,4664.0
2023-10-10 12:55:00,497.72,497.92,497.46,497.79,3846.0,495.0954,495.2943,494.8368,495.165,3846.0
2023-10-10 13:00:00,497.91,498.02,497.08,497.29,11161.0,495.2844,495.3938,494.4588,494.6677,11161.0
2023-10-10 13:05:00,497.17,497.59,496.79,497.42,7510.0,494.5483,494.9661,494.1703,494.797,7510.0
2023-10-10 13:10:00,497.77,497.87,497.22,497.22,3607.0,495.1451,495.2446,494.598,494.598,3607.0
2023-10-10 13:15:00,497.05,497.29,496.72,497.17,3225.0,494.4289,494.6677,494.1007,494.5483,3225.0
2023-10-10 13:20:00,497.18,497.19,496.59,496.61,3863.0,494.5582,494.5682,493.9714,493.9913,3863.0
2023-10-10 13:25:00,496.61,496.63,496.38,496.63,2607.0,493.9913,494.0111,493.7625,494.0111,2607.0
2023-10-10 13:30:00,496.63,496.78,496.46,496.73,3408.0,494.0111,494.1604,493.842,494.1106,3408.0
2023-10-10 13:35:00,496.69,496.82,496.36,496.6,4460.0,494.0708,494.2001,493.7426,493.9813,4460.0
2023-10-10 13:40:00,496.72,496.93,496.63,496.81,6835.0,494.1007,494.3096,494.0111,494.1902,6835.0
2023-10-10 13:45:00,496.81,496.89,496.58,496.84,3342.0,494.1902,494.2698,493.9614,494.22,3342.0
2023-10-10 13:50:00,496.89,496.89,496.51,496.72,3636.0,494.2698,494.2698,493.8918,494.1007,3636.0
2023-10-10 13:55:00,496.75,496.9,496.7,496.78,4832.0,494.1305,494.2797,494.0808,494.1604,4832.0
2023-10-10 14:00:00,496.87,497.49,496.77,496.9,5957.0,494.2499,494.8666,494.1504,494.2797,5957.0
2023-10-10 14:05:00,496.73,496.73,496.32,496.37,4341.0,494.1106,494.1106,493.7028,493.7525,4341.0
2023-10-10 14:10:00,496.37,496.77,496.0,496.37,9403.0,493.7525,494.1504,493.3845,493.7525,9403.0
2023-10-10 14:15:00,496.08,496.18,495.9,496.18,3314.0,493.464,493.5635,493.285,493.5635,3314.0
2023-10-10 14:20:00,496.24,496.26,495.9,496.04,2038.0,493.6232,493.6431,493.285,493.4243,2038.0
2023-10-10 14:25:00,496.01,496.42,495.88,496.0,7309.0,493.3944,493.8023,493.2651,493.3845,7309.0
2023-10-10 14:30:00,496.31,496.31,495.85,496.02,7680.0,493.6928,493.6928,493.2353,493.4044,7680.0
2023-10-10 14:35:00,496.13,496.25,495.57,495.76,4738.0,493.5138,493.6332,492.9567,493.1457,4738.0
2023-10-10 14:40:00,495.86,496.15,495.7,495.99,5395.0,493.2452,493.5337,493.0861,493.3745,5395.0
2023-10-10 14:45:00,496.06,496.67,495.95,496.44,5855.0,493.4442,494.0509,493.3347,493.8221,5855.0
2023-10-10 14:50:00,496.6,496.6,495.92,495.96,5044.0,493.9813,493.9813,493.3049,493.3447,5044.0
2023-10-10 14:55:00,495.8,496.32,495.79,496.31,1814.0,493.1855,493.7028,493.1756,493.6928,1814.0
2023-10-10 15:00:00,496.25,496.27,495.94,496.02,5854.0,493.6332,493.653,493.3248,493.4044,5854.0
2023-10-10 15:05:00,495.93,496.62,495.93,496.33,4883.0,493.3148,494.0012,493.3148,493.7127,4883.0
2023-10-10 15:10:00,496.38,496.42,496.16,496.19,6019.0,493.7625,493.8023,493.5436,493.5735,6019.0
2023-10-10 15:15:00,496.17,496.38,496.01,496.23,4800.0,493.5536,493.7625,493.3944,493.6133,4800.0
2023-10-10 15:20:00,496.29,496.29,495.87,496.2,7156.0,493.6729,493.6729,493.2552,493.5834,7156.0
2023-10-10 15:25:00,496.19,496.23,495.96,496.07,8264.0,493.5735,493.6133,493.3447,493.4541,8264.0
2023-10-10 15:30:00,496.0,496.24,495.87,495.88,15405.0,493.3845,493.6232,493.2552,493.2651,15405.0
2023-10-10 15:35:00,495.95,496.2,495.88,496.18,9682.0,493.3347,493.5834,493.2651,493.5635,9682.0
2023-10-10 15:40:00,496.18,496.31,496.01,496.31,14455.0,493.5635,493.6928,493.3944,493.6928,14455.0
2023-10-10 15:45:00,496.32,496.62,496.06,496.28,16007.0,493.7028,494.0012,493.4442,493.663,16007.0
2023-10-10 15:50:00,496.33,496.39,495.81,495.91,16520.0,493.7127,493.7724,493.1955,493.2949,16520.0
2023-10-10 15:55:00,495.96,496.25,495.78,496.25,54190.0,493.3447,493.6332,493.1656,493.6332,54190.0
2023-10-11 09:30:00,497.22,498.63,495.91,496.63,16528.0,494.598,496.0006,493.2949,494.0111,16528.0
2023-10-11 09:35:00,496.77,496.83,494.17,494.51,4236.0,494.1504,494.2101,491.5641,491.9023,4236.0
2023-10-11 09:40:00,494.97,496.92,494.47,496.92,5556.0,492.3599,494.2996,491.8625,494.2996,5556.0
2023-10-11 09:45:00,496.6,498.59,496.5,497.84,5663.0,493.9813,495.9608,493.8818,495.2148,5663.0
2023-10-11 09:50:00,497.98,498.53,497.23,497.23,6525.0,495.354,495.9011,494.608,494.608,6525.0
2023-10-11 09:55:00,497.12,497.67,497.05,497.23,6508.0,494.4986,495.0457,494.4289,494.608,6508.0
2023-10-11 10:00:00,497.36,497.36,496.29,496.77,4562.0,494.7373,494.7373,493.6729,494.1504,4562.0
2023-10-11 10:05:00,496.35,496.63,496.11,496.11,1710.0,493.7326,494.0111,493.4939,493.4939,1710.0
2023-10-11 10:10:00,495.79,495.91,494.81,494.81,4882.0,493.1756,493.2949,492.2007,492.2007,4882.0
2023-10-11 10:15:00,494.61,495.29,494.46,494.75,2456.0,492.0018,492.6782,491.8526,492.1411,2456.0
2023-10-11 10:20:00,494.9,495.09,494.17,494.7,4452.0,492.2903,492.4793,491.5641,492.0913,4452.0
2023-10-11 10:25:00,494.74,494.74,493.28,494.36,9383.0,492.1311,492.1311,490.6788,491.7531,9383.0
2023-10-11 10:30:00,494.29,494.65,493.93,494.59,2806.0,491.6835,492.0416,491.3254,491.9819,2806.0
2023-10-11 10:35:00,494.62,495.06,494.24,494.76,11281.0,492.0117,492.4494,491.6338,492.151,11281.0
2023-10-11 10:40:00,494.94,494.94,493.28,493.59,4200.0,492.3301,492.3301,490.6788,490.9872,4200.0
2023-10-11 10:45:00,493.38,493.43,492.43,492.59,3300.0,490.7783,490.828,489.8333,489.9925,3300.0
2023-10-11 10:50:00,492.79,493.51,492.78,493.43,2400.0,490.1914,490.9076,490.1814,490.828,2400.0
2023-10-11 10:55:00,493.46,493.98,493.17,493.98,6658.0,490.8579,491.3751,490.5694,491.3751,6658.0
2023-10-11 11:00:00,494.04,495.41,494.03,495.2,4921.0,491.4348,492.7976,491.4249,492.5887,4921.0
2023-10-11 11:05:00,495.61,495.85,495.61,495.77,1200.0,492.9965,493.2353,492.9965,493.1557,1200.0
2023-10-11 11:10:00,495.74,496.19,495.54,496.06,3800.0,493.1258,493.5735,492.9269,493.4442,3800.0
2023-10-11 11:15:00,496.14,496.14,495.29,495.79,4643.0,493.5237,493.5237,492.6782,493.1756,4643.0
2023-10-11 11:20:00,495.76,496.07,495.65,495.83,1930.0,493.1457,493.4541,493.0363,493.2154,1930.0
2023-10-11 11:25:00,495.71,495.85,495.54,495.54,1670.0,493.096,493.2353,492.9269,492.9269,1670.0
2023-10-11 11:30:00,496.02,496.18,495.9,496.1,1995.0,493.4044,493.5635,493.285,493.4839,1995.0
2023-10-11 11:35:00,496.0,496.0,495.44,495.59,2085.0,493.3845,493.3845,492.8274,492.9766,2085.0
2023-10-11 11:40:00,495.61,495.71,495.36,495.71,4140.0,492.9965,493.096,492.7478,493.096,4140.0
2023-10-11 11:45:00,495.57,496.23,495.57,495.95,2730.0,492.9567,493.6133,492.9567,493.3347,2730.0
2023-10-11 11:50:00,495.95,496.59,495.95,496.42,1300.0,493.3347,493.9714,493.3347,493.8023,1300.0
2023-10-11 11:55:00,496.42,496.51,495.72,496.09,6667.0,493.8023,493.8918,493.1059,493.474,6667.0
2023-10-11 12:00:00,496.01,496.24,495.83,495.95,2481.0,493.3944,493.6232,493.2154,493.3347,2481.0
2023-10-11 12:05:00,496.11,496.39,495.73,496.03,2704.0,493.4939,493.7724,493.1159,493.4143,2704.0
2023-10-11 12:10:00,496.24,496.24,494.96,495.13,4800.0,493.6232,493.6232,492.35,492.5191,4800.0
2023-10-11 12:15:00,495.33,495.52,494.99,495.2,9079.0,492.718,492.907,492.3798,492.5887,9079.0
2023-10-11 12:20:00,495.07,495.35,494.84,494.98,8121.0,492.4594,492.7379,492.2306,492.3698,8121.0
2023-10-11 12:25:00,494.97,495.1,494.51,494.92,5484.0,492.3599,492.4892,491.9023,492.3102,5484.0
2023-10-11 12:30:00,494.96,494.96,494.5,494.51,5161.0,492.35,492.35,491.8924,491.9023,5161.0
2023-10-11 12:35:00,494.39,494.66,494.39,494.56,16026.0,491.783,492.0515,491.783,491.9521,16026.0
2023-10-11 12:40:00,494.48,494.48,493.72,494.05,3201.0,491.8725,491.8725,491.1165,491.4448,3201.0
2023-10-11 12:45:00,494.24,494.3,494.19,494.23,936.0,491.6338,491.6934,491.584,491.6238,936.0
2023-10-11 12:50:00,494.24,494.33,493.87,493.93,2150.0,491.6338,491.7233,491.2657,491.3254,2150.0
2023-10-11 12:55:00,493.94,494.38,493.79,494.25,3401.0,491.3353,491.773,491.1861,491.6437,3401.0
2023-10-11 13:00:00,494.27,494.29,494.0,494.08,3120.0,491.6636,491.6835,491.395,491.4746,3120.0
2023-10-11 13:05:00,494.16,494.53,494.14,494.45,3782.0,491.5542,491.9222,491.5343,491.8426,3782.0
2023-10-11 13:10:00,494.47,494.56,494.23,494.49,2960.0,491.8625,491.9521,491.6238,491.8824,2960.0
2023-10-11 13:15:00,494.51,494.64,493.88,493.89,3300.0,491.9023,492.0316,491.2756,491.2856,3300.0
2023-10-11 13:20:00,493.89,493.89,493.46,493.46,3049.0,491.2856,491.2856,490.8579,490.8579,3049.0
2023-10-11 13:25:00,493.44,493.65,493.34,493.4,2786.0,490.838,491.0469,490.7385,490.7982,2786.0
2023-10-11 13:30:00,493.15,493.21,492.69,492.73,1916.0,490.5495,490.6092,490.0919,490.1317,1916.0
2023-10-11 13:35:00,492.63,492.99,492.55,492.85,4472.0,490.0322,490.3903,489.9527,490.2511,4472.0
2023-10-11 13:40:00,492.81,492.86,492.67,492.67,2178.0,490.2113,490.261,490.072,490.072,2178.0
2023-10-11 13:45:00,492.69,492.69,492.17,492.33,8091.0,490.0919,490.0919,489.5747,489.7338,8091.0
2023-10-11 13:50:00,492.37,492.62,492.3,492.52,2655.0,489.7736,490.0223,489.704,489.9228,2655.0
2023-10-11 13:55:00,492.36,492.47,492.11,492.26,2338.0,489.7637,489.8731,489.515,489.6642,2338.0
2023-10-11 14:00:00,492.39,492.56,491.96,491.96,6061.0,489.7935,489.9626,489.3658,489.3658,6061.0
2023-10-11 14:05:00,491.85,492.37,491.81,491.81,11231.0,489.2564,489.7736,489.2166,489.2166,11231.0
2023-10-11 14:10:00,491.9,492.54,491.89,492.38,2986.0,489.3061,489.9427,489.2961,489.7836,2986.0
2023-10-11 14:15:00,492.43,492.76,492.39,492.5,1900.0,489.8333,490.1616,489.7935,489.9029,1900.0
2023-10-11 14:20:00,492.44,492.5,492.09,492.5,8711.0,489.8432,489.9029,489.4951,489.9029,8711.0
2023-10-11 14:25:00,492.48,492.6,492.17,492.49,5028.0,489.883,490.0024,489.5747,489.893,5028.0
2023-10-11 14:30:00,492.46,493.24,492.37,492.96,5504.0,489.8631,490.639,489.7736,490.3605,5504.0
2023-10-11 14:35:00,492.83,493.0,492.68,492.7,2005.0,490.2312,490.4003,490.082,490.1019,2005.0
2023-10-11 14:40:00,492.78,493.01,492.53,492.99,7373.0,490.1814,490.4102,489.9328,490.3903,7373.0
2023-10-11 14:45:00,492.99,492.99,492.7,492.73,5720.0,490.3903,490.3903,490.1019,490.1317,5720.0
2023-10-11 14:50:00,492.85,492.85,492.62,492.62,3300.0,490.2511,490.2511,490.0223,490.0223,3300.0
2023-10-11 14:55:00,492.66,492.76,492.06,492.17,3700.0,490.0621,490.1616,489.4652,489.5747,3700.0
2023-10-11 15:00:00,492.17,492.33,492.02,492.3,11688.0,489.5747,489.7338,489.4255,489.704,11688.0
2023-10-11 15:05:00,492.29,492.41,492.08,492.2,4840.0,489.694,489.8134,489.4851,489.6045,4840.0
2023-10-11 15:10:00,492.18,492.26,491.98,492.25,10940.0,489.5846,489.6642,489.3857,489.6542,10940.0
2023-10-11 15:15:00,492.25,492.31,491.98,491.98,7781.0,489.6542,489.7139,489.3857,489.3857,7781.0
2023-10-11 15:20:00,492.04,492.27,491.79,492.2,4417.0,489.4454,489.6741,489.1967,489.6045,4417.0
2023-10-11 15:25:00,492.18,492.29,491.85,492.26,5644.0,489.5846,489.694,489.2564,489.6642,5644.0
2023-10-11 15:30:00,492.27,492.77,492.17,492.5,9135.0,489.6741,490.1715,489.5747,489.9029,9135.0
2023-10-11 15:35:00,492.5,492.97,492.13,492.97,16403.0,489.9029,490.3704,489.5349,490.3704,16403.0
2023-10-11 15:40:00,493.07,493.39,492.98,493.36,6416.0,490.4699,490.7882,490.3804,490.7584,6416.0
2023-10-11 15:45:00,493.28,493.5,492.5,492.57,33783.0,490.6788,490.8977,489.9029,489.9726,33783.0
2023-10-11 15:50:00,492.75,492.97,492.31,492.83,37363.0,490.1516,490.3704,489.7139,490.2312,37363.0
2023-10-11 15:55:00,492.74,493.05,492.4,492.52,101621.0,490.1417,490.45,489.8035,489.9228,101621.0
2023-10-12 09:30:00,491.84,495.86,491.35,494.99,36221.0,489.2464,493.2452,488.759,492.3798,36221.0
2023-10-12 09:35:00,494.47,495.1,491.74,492.17,17857.0,491.8625,492.4892,489.1469,489.5747,17857.0
2023-10-12 09:40:00,492.38,492.38,489.01,490.67,23445.0,489.7836,489.7836,486.4313,488.0826,23445.0
2023-10-12 09:45:00,490.22,490.45,487.88,489.4,20924.0,487.6349,487.8637,485.3073,486.8193,20924.0
2023-10-12 09:50:00,489.58,489.58,487.55,487.65,6399.0,486.9983,486.9983,484.979,485.0785,6399.0
2023-10-12 09:55:00,488.03,488.81,486.55,486.96,13560.0,485.4565,486.2324,483.9843,484.3921,13560.0
2023-10-12 10:00:00,486.69,487.93,486.0,487.85,18894.0,484.1236,485.357,483.4372,485.2774,18894.0
2023-10-12 10:05:00,487.97,488.06,486.99,487.5,10573.0,485.3968,485.4863,484.422,484.9293,10573.0
2023-10-12 10:10:00,487.33,488.67,487.32,488.67,6461.0,484.7602,486.0931,484.7502,486.0931,6461.0
2023-10-12 10:15:00,488.25,489.33,488.24,489.33,5196.0,485.6753,486.7496,485.6654,486.7496,5196.0
2023-10-12 10:20:00,489.34,489.64,489.21,489.23,11605.0,486.7596,487.058,486.6303,486.6502,11605.0
2023-10-12 10:25:00,489.87,489.9,489.12,489.7,17515.0,487.2868,487.3166,486.5407,487.1177,17515.0
2023-10-12 10:30:00,489.6,490.23,489.6,489.73,10544.0,487.0182,487.6449,487.0182,487.1475,10544.0
2023-10-12 10:35:00,489.6,490.67,489.59,490.44,5272.0,487.0182,488.0826,487.0083,487.8538,5272.0
2023-10-12 10:40:00,490.52,491.64,490.51,491.55,5967.0,487.9334,489.0475,487.9234,488.9579,5967.0
2023-10-12 10:45:00,491.52,493.57,491.52,493.57,5912.0,488.9281,490.9673,488.9281,490.9673,5912.0
2023-10-12 10:50:00,493.87,495.72,493.87,495.54,15432.0,491.2657,493.1059,491.2657,492.9269,15432.0
2023-10-12 10:55:00,495.37,495.54,494.77,494.77,11689.0,492.7578,492.9269,492.161,492.161,11689.0
2023-10-12 11:00:00,495.19,495.19,493.59,494.03,11351.0,492.5787,492.5787,490.9872,491.4249,11351.0
2023-10-12 11:05:00,494.04,494.5,493.74,494.24,10832.0,491.4348,491.8924,491.1364,491.6338,10832.0
2023-10-12 11:10:00,494.06,494.33,493.85,494.21,4323.0,491.4547,491.7233,491.2458,491.6039,4323.0
2023-10-12 11:15:00,494.17,494.31,493.9,494.15,9040.0,491.5641,491.7034,491.2955,491.5442,9040.0
2023-10-12 11:20:00,494.14,494.78,493.74,494.43,37427.0,491.5343,492.1709,491.1364,491.8227,37427.0
2023-10-12 11:25:00,494.44,494.44,493.78,493.78,4150.0,491.8327,491.8327,491.1762,491.1762,4150.0
2023-10-12 11:30:00,493.7,493.88,493.13,493.3,2815.0,491.0966,491.2756,490.5296,490.6987,2815.0
2023-10-12 11:35:00,493.32,493.52,493.22,493.22,1333.0,490.7186,490.9175,490.6191,490.6191,1333.0
2023-10-12 11:40:00,493.17,493.58,492.9,493.44,6354.0,490.5694,490.9772,490.3008,490.838,6354.0
2023-10-12 11:45:00,493.22,493.52,491.55,492.11,8555.0,490.6191,490.9175,488.9579,489.515,8555.0
2023-10-12 11:50:00,492.16,492.42,491.81,492.13,9324.0,489.5647,489.8233,489.2166,489.5349,9324.0
2023-10-12 11:55:00,492.15,492.63,491.94,492.63,3477.0,489.5548,490.0322,489.3459,490.0322,3477.0
2023-10-12 12:00:00,492.71,492.71,492.12,492.33,2546.0,490.1118,490.1118,489.5249,489.7338,2546.0
2023-10-12 12:05:00,492.25,492.85,492.21,492.63,5292.0,489.6542,490.2511,489.6145,490.0322,5292.0
2023-10-12 12:10:00,492.63,493.03,492.46,492.96,3800.0,490.0322,490.4301,489.8631,490.3605,3800.0
2023-10-12 12:15:00,492.97,493.34,492.79,493.02,6114.0,490.3704,490.7385,490.1914,490.4202,6114.0
2023-10-12 12:20:00,493.09,493.69,492.9,493.5,16246.0,490.4898,491.0867,490.3008,490.8977,16246.0
2023-10-12 12:25:00,493.5,493.69,493.31,493.68,4500.0,490.8977,491.0867,490.7087,491.0767,4500.0
2023-10-12 12:30:00,493.69,493.83,493.43,493.56,5170.0,491.0867,491.2259,490.828,490.9573,5170.0
2023-10-12 12:35:00,493.62,493.62,492.76,493.0,5279.0,491.017,491.017,490.1616,490.4003,5279.0
2023-10-12 12:40:00,492.92,493.45,492.92,493.07,4677.0,490.3207,490.8479,490.3207,490.4699,4677.0
2023-10-12 12:45:00,493.05,493.06,492.62,492.69,2292.0,490.45,490.46,490.0223,490.0919,2292.0
2023-10-12 12:50:00,492.62,492.85,492.42,492.65,1610.0,490.0223,490.2511,489.8233,490.0521,1610.0
2023-10-12 12:55:00,492.44,492.44,492.05,492.25,3524.0,489.8432,489.8432,489.4553,489.6542,3524.0
2023-10-12 13:00:00,492.25,492.25,490.77,491.22,3579.0,489.6542,489.6542,488.182,488.6297,3579.0
2023-10-12 13:05:00,491.04,491.25,490.43,490.66,25509.0,488.4506,488.6595,487.8438,488.0726,25509.0
2023-10-12 13:10:00,490.48,490.61,489.77,489.8,4235.0,487.8936,488.0229,487.1873,487.2172,4235.0
2023-10-12 13:15:00,489.78,489.86,488.86,489.2,13523.0,487.1973,487.2768,486.2821,486.6203,13523.0
2023-10-12 13:20:00,489.25,489.33,489.03,489.22,4491.0,486.6701,486.7496,486.4512,486.6402,4491.0
2023-10-12 13:25:00,489.43,489.51,488.88,489.23,1879.0,486.8491,486.9287,486.302,486.6502,1879.0
2023-10-12 13:30:00,488.87,488.88,488.47,488.61,4587.0,486.2921,486.302,485.8942,486.0334,4587.0
2023-10-12 13:35:00,488.6,488.65,488.31,488.34,2277.0,486.0235,486.0732,485.735,485.7649,2277.0
2023-10-12 13:40:00,488.33,488.59,488.13,488.23,2873.0,485.7549,486.0135,485.556,485.6554,2873.0
2023-10-12 13:45:00,488.6,488.7,487.93,488.25,11277.0,486.0235,486.123,485.357,485.6753,11277.0
2023-10-12 13:50:00,488.27,488.38,487.91,487.95,2224.0,485.6952,485.8047,485.3371,485.3769,2224.0
2023-10-12 13:55:00,488.18,488.27,487.87,487.96,22205.0,485.6057,485.6952,485.2973,485.3869,22205.0
2023-10-12 14:00:00,487.98,488.03,487.57,488.03,8381.0,485.4068,485.4565,484.9989,485.4565,8381.0
2023-10-12 14:05:00,487.78,488.03,487.71,487.73,3991.0,485.2078,485.4565,485.1382,485.1581,3991.0
2023-10-12 14:10:00,487.74,487.9,487.28,487.83,17879.0,485.168,485.3272,484.7105,485.2576,17879.0
2023-10-12 14:15:00,487.77,487.99,487.59,487.79,3313.0,485.1979,485.4167,485.0188,485.2178,3313.0
2023-10-12 14:20:00,487.9,488.69,487.81,488.58,6195.0,485.3272,486.113,485.2377,486.0036,6195.0
2023-10-12 14:25:00,488.6,488.91,488.5,488.81,1973.0,486.0235,486.3319,485.924,486.2324,1973.0
2023-10-12 14:30:00,488.66,489.01,488.59,488.8,7833.0,486.0832,486.4313,486.0135,486.2224,7833.0
2023-10-12 14:35:00,488.8,488.96,488.65,488.65,2449.0,486.2224,486.3816,486.0732,486.0732,2449.0
2023-10-12 14:40:00,488.78,488.83,488.57,488.77,4038.0,486.2025,486.2523,485.9936,486.1926,4038.0
2023-10-12 14:45:00,488.56,488.88,488.45,488.71,2514.0,485.9837,486.302,485.8743,486.1329,2514.0
2023-10-12 14:50:00,488.67,488.93,488.53,488.64,4460.0,486.0931,486.3518,485.9539,486.0633,4460.0
2023-10-12 14:55:00,488.64,488.64,488.22,488.26,2700.0,486.0633,486.0633,485.6455,485.6853,2700.0
2023-10-12 15:00:00,488.39,488.54,485.86,485.86,22798.0,485.8146,485.9638,483.2979,483.2979,22798.0
2023-10-12 15:05:00,485.91,486.84,480.16,481.03,88788.0,483.3477,484.2728,477.628,478.4934,88788.0
2023-10-12 15:10:00,480.5,480.54,470.61,474.03,129407.0,477.9662,478.006,468.1284,471.5303,129407.0
2023-10-12 15:15:00,474.5,481.01,474.49,479.33,87967.0,471.9978,478.4735,471.9879,476.8024,87967.0
2023-10-12 15:20:00,479.71,481.92,478.95,480.32,34800.0,477.1804,479.3787,476.4244,477.7872,34800.0
2023-10-12 15:25:00,480.38,481.37,479.52,481.37,14276.0,477.8468,478.8316,476.9914,478.8316,14276.0
2023-10-12 15:30:00,481.07,483.69,481.07,483.15,26321.0,478.5332,481.1394,478.5332,480.6022,26321.0
2023-10-12 15:35:00,483.38,484.47,482.79,483.73,37241.0,480.831,481.9153,480.2441,481.1792,37241.0
2023-10-12 15:40:00,483.89,483.89,482.87,482.97,18115.0,481.3383,481.3383,480.3237,480.4232,18115.0
2023-10-12 15:45:00,482.97,483.06,480.84,481.91,25492.0,480.4232,480.5127,478.3044,479.3688,25492.0
2023-10-12 15:50:00,481.99,483.28,481.86,482.34,34617.0,479.4483,480.7315,479.319,479.7965,34617.0
2023-10-12 15:55:00,482.34,482.89,481.77,482.89,87566.0,479.7965,480.3436,479.2295,480.3436,87566.0
2023-10-13 09:30:00,479.63,482.27,476.52,481.0,42176.0,477.1008,479.7269,474.0072,478.4636,42176.0
2023-10-13 09:35:00,480.33,481.28,479.43,480.9,15438.0,477.7971,478.7421,476.9018,478.3641,15438.0
2023-10-13 09:40:00,480.95,481.3,479.78,480.27,35895.0,478.4138,478.762,477.25,477.7374,35895.0
2023-10-13 09:45:00,480.36,482.3,480.36,482.23,39668.0,477.8269,479.7567,477.8269,479.6871,39668.0
2023-10-13 09:50:00,482.23,482.89,481.34,481.5,12254.0,479.6871,480.3436,478.8018,478.9609,12254.0
2023-10-13 09:55:00,481.45,483.17,481.45,483.17,12825.0,478.9112,480.6221,478.9112,480.6221,12825.0
2023-10-13 10:00:00,484.08,484.27,482.52,483.9,13575.0,481.5273,481.7163,479.9756,481.3483,13575.0
2023-10-13 10:05:00,483.82,484.17,482.75,482.75,7440.0,481.2687,481.6169,480.2043,480.2043,7440.0
2023-10-13 10:10:00,482.58,482.58,481.06,481.51,6891.0,480.0352,480.0352,478.5233,478.9709,6891.0
2023-10-13 10:15:00,481.6,482.98,481.6,482.94,8965.0,479.0604,480.4331,479.0604,480.3933,8965.0
2023-10-13 10:20:00,483.2,483.42,482.54,482.54,10639.0,480.652,480.8708,479.9954,479.9954,10639.0
2023-10-13 10:25:00,482.66,483.17,482.56,482.83,10254.0,480.1148,480.6221,480.0153,480.2839,10254.0
2023-10-13 10:30:00,482.83,483.5,481.92,482.15,36511.0,480.2839,480.9504,479.3787,479.6075,36511.0
2023-10-13 10:35:00,482.09,482.54,481.57,481.57,28211.0,479.5478,479.9954,479.0306,479.0306,28211.0
2023-10-13 10:40:00,481.85,482.0,480.96,480.97,5414.0,479.3091,479.4583,478.4238,478.4337,5414.0
2023-10-13 10:45:00,480.93,481.29,479.3,479.55,8292.0,478.3939,478.752,476.7725,477.0212,8292.0
2023-10-13 10:50:00,479.56,479.81,477.99,478.07,13280.0,477.0312,477.2798,475.4694,475.549,13280.0
2023-10-13 10:55:00,478.07,478.67,477.74,478.3,10371.0,475.549,476.1459,475.2208,475.7778,10371.0
2023-10-13 11:00:00,478.18,478.9,478.18,478.65,5825.0,475.6584,476.3746,475.6584,476.126,5825.0
2023-10-13 11:05:00,478.35,478.91,477.74,478.91,12903.0,475.8275,476.3846,475.2208,476.3846,12903.0
2023-10-13 11:10:00,478.85,479.04,478.19,478.63,8320.0,476.3249,476.5139,475.6684,476.1061,8320.0
2023-10-13 11:15:00,478.58,479.09,478.48,478.67,4847.0,476.0563,476.5636,475.9569,476.1459,4847.0
2023-10-13 11:20:00,478.73,478.94,478.43,478.55,5621.0,476.2055,476.4144,475.9071,476.0265,5621.0
2023-10-13 11:25:00,478.39,478.92,478.11,478.92,6839.0,475.8673,476.3945,475.5888,476.3945,6839.0
2023-10-13 11:30:00,478.85,479.16,478.54,478.68,8938.0,476.3249,476.6333,476.0165,476.1558,8938.0
2023-10-13 11:35:00,478.78,479.24,478.68,478.94,4345.0,476.2553,476.7128,476.1558,476.4144,4345.0
2023-10-13 11:40:00,478.97,479.23,478.57,478.6,5984.0,476.4443,476.7029,476.0464,476.0762,5984.0
2023-10-13 11:45:00,478.55,478.73,477.94,478.33,13913.0,476.0265,476.2055,475.4197,475.8076,13913.0
2023-10-13 11:50:00,478.38,478.56,476.93,476.93,4846.0,475.8574,476.0364,474.415,474.415,4846.0
2023-10-13 11:55:00,476.79,476.79,476.0,476.68,18857.0,474.2758,474.2758,473.4899,474.1663,18857.0
2023-10-13 12:00:00,476.82,477.62,476.66,477.62,9694.0,474.3056,475.1014,474.1465,475.1014,9694.0
2023-10-13 12:05:00,477.67,478.22,477.66,478.16,2100.0,475.1511,475.6982,475.1412,475.6385,2100.0
2023-10-13 12:10:00,478.26,478.39,477.89,478.07,2793.0,475.738,475.8673,475.37,475.549,2793.0
2023-10-13 12:15:00,478.11,478.58,478.04,478.35,7277.0,475.5888,476.0563,475.5192,475.8275,7277.0
2023-10-13 12:20:00,478.4,478.97,478.32,478.51,8059.0,475.8773,476.4443,475.7977,475.9867,8059.0
2023-10-13 12:25:00,478.63,478.75,478.32,478.6,4259.0,476.1061,476.2254,475.7977,476.0762,4259.0
2023-10-13 12:30:00,478.48,479.11,478.4,478.92,5602.0,475.9569,476.5835,475.8773,476.3945,5602.0
2023-10-13 12:35:00,478.98,479.16,478.33,478.46,5795.0,476.4542,476.6333,475.8076,475.937,5795.0
2023-10-13 12:40:00,478.57,479.02,478.57,478.84,4272.0,476.0464,476.494,476.0464,476.315,4272.0
2023-10-13 12:45:00,478.84,479.26,477.77,477.77,13838.0,476.315,476.7327,475.2506,475.2506,13838.0
2023-10-13 12:50:00,477.67,477.68,476.69,477.39,11178.0,475.1511,475.1611,474.1763,474.8726,11178.0
2023-10-13 12:55:00,477.24,477.8,477.24,477.54,3882.0,474.7234,475.2804,474.7234,475.0218,3882.0
2023-10-13 13:00:00,477.89,477.94,477.78,477.91,7269.0,475.37,475.4197,475.2605,475.3899,7269.0
2023-10-13 13:05:00,477.75,477.75,476.95,477.4,4454.0,475.2307,475.2307,474.4349,474.8826,4454.0
2023-10-13 13:10:00,477.45,477.98,477.33,477.5,4650.0,474.9323,475.4595,474.8129,474.982,4650.0
2023-10-13 13:15:00,477.64,477.65,477.02,477.28,5341.0,475.1213,475.1312,474.5046,474.7632,5341.0
2023-10-13 13:20:00,477.08,477.53,476.65,477.53,2580.0,474.5642,475.0119,474.1365,475.0119,2580.0
2023-10-13 13:25:00,477.47,477.47,476.52,476.89,4943.0,474.9522,474.9522,474.0072,474.3752,4943.0
2023-10-13 13:30:00,476.74,477.04,476.74,477.03,1147.0,474.226,474.5245,474.226,474.5145,1147.0
2023-10-13 13:35:00,476.94,477.59,476.81,477.59,3982.0,474.425,475.0715,474.2957,475.0715,3982.0
2023-10-13 13:40:00,477.73,479.19,477.3,478.78,12816.0,475.2108,476.6631,474.7831,476.2553,12816.0
2023-10-13 13:45:00,478.88,479.01,478.7,478.94,11500.0,476.3547,476.4841,476.1757,476.4144,11500.0
2023-10-13 13:50:00,479.0,479.74,478.97,479.31,7913.0,476.4741,477.2102,476.4443,476.7825,7913.0
2023-10-13 13:55:00,479.45,479.83,479.15,479.76,11633.0,476.9217,477.2997,476.6233,477.2301,11633.0
2023-10-13 14:00:00,479.95,480.12,479.07,479.58,36081.0,477.4191,477.5882,476.5437,477.0511,36081.0
2023-10-13 14:05:00,479.49,480.54,479.26,479.62,45129.0,476.9615,478.006,476.7327,477.0908,45129.0
2023-10-13 14:10:00,479.53,480.1,479.4,479.52,6342.0,477.0013,477.5683,476.872,476.9914,6342.0
2023-10-13 14:15:00,479.52,479.69,479.09,479.43,8724.0,476.9914,477.1605,476.5636,476.9018,8724.0
2023-10-13 14:20:00,479.28,479.39,478.98,478.99,3750.0,476.7526,476.8621,476.4542,476.4642,3750.0
2023-10-13 14:25:00,478.86,478.91,478.28,478.5,7925.0,476.3349,476.3846,475.7579,475.9768,7925.0
2023-10-13 14:30:00,478.5,479.27,478.35,478.94,8245.0,475.9768,476.7427,475.8275,476.4144,8245.0
2023-10-13 14:35:00,478.93,479.08,477.94,478.27,3218.0,476.4045,476.5537,475.4197,475.748,3218.0
2023-10-13 14:40:00,478.0,479.16,478.0,479.04,39956.0,475.4794,476.6333,475.4794,476.5139,39956.0
2023-10-13 14:45:00,479.08,479.5,479.02,479.22,67223.0,476.5537,476.9715,476.494,476.693,67223.0
2023-10-13 14:50:00,479.22,479.84,479.1,479.38,9515.0,476.693,477.3097,476.5736,476.8521,9515.0
2023-10-13 14:55:00,479.42,479.96,479.13,479.5,6622.0,476.8919,477.4291,476.6034,476.9715,6622.0
2023-10-13 15:00:00,479.44,480.75,479.29,480.73,7666.0,476.9118,478.2149,476.7626,478.195,7666.0
2023-10-13 15:05:00,480.64,480.88,479.94,480.65,10994.0,478.1055,478.3442,477.4092,478.1154,10994.0
2023-10-13 15:10:00,480.64,481.49,480.51,481.48,6898.0,478.1055,478.951,477.9762,478.941,6898.0
2023-10-13 15:15:00,481.5,481.5,480.9,481.1,19555.0,478.9609,478.9609,478.3641,478.563,19555.0
2023-10-13 15:20:00,481.09,481.09,480.45,480.64,12162.0,478.5531,478.5531,477.9165,478.1055,12162.0
2023-10-13 15:25:00,480.64,480.95,480.13,480.44,10696.0,478.1055,478.4138,477.5982,477.9065,10696.0
2023-10-13 15:30:00,480.38,481.83,480.38,481.62,20441.0,477.8468,479.2892,477.8468,479.0803,20441.0
2023-10-13 15:35:00,481.79,481.89,481.16,481.27,12217.0,479.2494,479.3489,478.6227,478.7321,12217.0
2023-10-13 15:40:00,481.04,481.49,480.72,480.89,18002.0,478.5034,478.951,478.185,478.3541,18002.0
2023-10-13 15:45:00,481.04,481.51,480.72,481.41,16079.0,478.5034,478.9709,478.185,478.8714,16079.0
2023-10-13 15:50:00,481.31,482.22,481.31,482.22,28193.0,478.7719,479.6771,478.7719,479.6771,28193.0
2023-10-13 15:55:00,482.13,482.94,481.77,482.81,111020.0,479.5876,480.3933,479.2295,480.264,111020.0
2023-10-16 09:30:00,482.85,484.25,481.88,483.25,28323.0,480.3038,481.6964,479.3389,480.7017,28323.0
2023-10-16 09:35:00,482.81,483.29,481.27,481.59,8271.0,480.264,480.7415,478.7321,479.0505,8271.0
2023-10-16 09:40:00,481.63,482.03,480.28,481.4,5547.0,479.0902,479.4881,477.7474,478.8615,5547.0
2023-10-16 09:45:00,481.67,482.76,481.22,481.64,9313.0,479.13,480.2143,478.6824,479.1002,9313.0
2023-10-16 09:50:00,482.52,483.08,482.02,482.53,14217.0,479.9756,480.5326,479.4782,479.9855,14217.0
2023-10-16 09:55:00,482.71,483.3,482.2,483.01,13713.0,480.1646,480.7514,479.6572,480.463,13713.0
2023-10-16 10:00:00,483.01,483.63,482.74,482.74,5388.0,480.463,481.0797,480.1944,480.1944,5388.0
2023-10-16 10:05:00,482.68,482.68,481.72,482.03,2559.0,480.1347,480.1347,479.1798,479.4881,2559.0
2023-10-16 10:10:00,481.24,482.06,480.96,482.06,5976.0,478.7023,479.518,478.4238,479.518,5976.0
2023-10-16 10:15:00,482.63,483.37,482.21,482.46,3547.0,480.085,480.8211,479.6672,479.9159,3547.0
2023-10-16 10:20:00,482.93,483.09,482.12,483.08,4880.0,480.3834,480.5425,479.5777,480.5326,4880.0
2023-10-16 10:25:00,483.67,484.14,483.23,483.79,12894.0,481.1195,481.587,480.6818,481.2389,12894.0
2023-10-16 10:30:00,484.19,484.75,483.81,484.11,4500.0,481.6367,482.1938,481.2588,481.5572,4500.0
2023-10-16 10:35:00,484.74,485.44,484.74,484.98,5419.0,482.1838,482.8802,482.1838,482.4226,5419.0
2023-10-16 10:40:00,485.03,485.63,484.38,484.71,8057.0,482.4723,483.0692,481.8257,482.154,8057.0
2023-10-16 10:45:00,484.76,485.57,484.64,485.44,1463.0,482.2037,483.0095,482.0844,482.8802,1463.0
2023-10-16 10:50:00,485.41,486.33,485.32,485.91,4722.0,482.8503,483.7655,482.7608,483.3477,4722.0
2023-10-16 10:55:00,485.99,486.2,485.78,486.0,2855.0,483.4273,483.6361,483.2184,483.4372,2855.0
2023-10-16 11:00:00,486.26,486.96,486.21,486.94,3235.0,483.6958,484.3921,483.6461,484.3722,3235.0
2023-10-16 11:05:00,487.1,487.31,486.84,486.98,4049.0,484.5314,484.7403,484.2728,484.412,4049.0
2023-10-16 11:10:00,486.97,486.99,486.69,486.81,3147.0,484.4021,484.422,484.1236,484.2429,3147.0
2023-10-16 11:15:00,486.89,487.45,486.85,487.37,3353.0,484.3225,484.8796,484.2827,484.8,3353.0
2023-10-16 11:20:00,487.36,487.49,486.97,487.15,3183.0,484.79,484.9193,484.4021,484.5811,3183.0
2023-10-16 11:25:00,487.12,487.66,487.02,487.5,3700.0,484.5513,485.0884,484.4518,484.9293,3700.0
2023-10-16 11:30:00,487.73,487.98,487.19,487.28,12933.0,485.1581,485.4068,484.6209,484.7105,12933.0
2023-10-16 11:35:00,487.4,487.86,487.18,487.86,8295.0,484.8298,485.2874,484.611,485.2874,8295.0
2023-10-16 11:40:00,487.86,488.4,487.75,488.35,10830.0,485.2874,485.8245,485.178,485.7748,10830.0
2023-10-16 11:45:00,488.06,488.37,487.22,487.45,4432.0,485.4863,485.7947,484.6508,484.8796,4432.0
2023-10-16 11:50:00,487.54,488.21,487.52,488.21,4292.0,484.9691,485.6355,484.9492,485.6355,4292.0
2023-10-16 11:55:00,488.18,488.44,488.01,488.38,3774.0,485.6057,485.8643,485.4366,485.8047,3774.0
2023-10-16 12:00:00,488.25,488.65,488.15,488.29,5367.0,485.6753,486.0732,485.5759,485.7151,5367.0
2023-10-16 12:05:00,488.41,489.24,488.4,488.94,5462.0,485.8345,486.6601,485.8245,486.3617,5462.0
2023-10-16 12:10:00,488.93,489.3,488.84,489.2,5765.0,486.3518,486.7198,486.2622,486.6203,5765.0
2023-10-16 12:15:00,489.34,489.88,489.32,489.85,8002.0,486.7596,487.2967,486.7397,487.2669,8002.0
2023-10-16 12:20:00,489.85,490.22,489.46,490.04,10637.0,487.2669,487.6349,486.879,487.4559,10637.0
2023-10-16 12:25:00,490.13,490.51,489.91,490.42,3289.0,487.5454,487.9234,487.3266,487.8339,3289.0
2023-10-16 12:30:00,490.4,491.15,490.39,491.07,5889.0,487.814,488.56,487.8041,488.4805,5889.0
2023-10-16 12:35:00,491.06,491.4,490.85,491.23,7807.0,488.4705,488.8087,488.2616,488.6396,7807.0
2023-10-16 12:40:00,491.25,491.28,490.5,490.58,4292.0,488.6595,488.6894,487.9135,487.9931,4292.0
2023-10-16 12:45:00,490.5,491.04,490.5,490.87,6191.0,487.9135,488.4506,487.9135,488.2815,6191.0
2023-10-16 12:50:00,490.84,491.03,490.78,490.81,8640.0,488.2517,488.4407,488.192,488.2218,8640.0
2023-10-16 12:55:00,490.8,490.81,490.19,490.78,8273.0,488.2119,488.2218,487.6051,488.192,8273.0
2023-10-16 13:00:00,490.78,491.46,490.77,491.15,6610.0,488.192,488.8684,488.182,488.56,6610.0
2023-10-16 13:05:00,491.29,491.44,491.12,491.3,11575.0,488.6993,488.8485,488.5302,488.7093,11575.0
2023-10-16 13:10:00,491.43,491.83,491.32,491.83,4636.0,488.8386,489.2365,488.7291,489.2365,4636.0
2023-10-16 13:15:00,491.96,492.05,491.48,491.49,4400.0,489.3658,489.4553,488.8883,488.8983,4400.0
2023-10-16 13:20:00,491.38,491.38,490.07,490.42,16519.0,488.7888,488.7888,487.4857,487.8339,16519.0
2023-10-16 13:25:00,490.38,491.0,490.15,490.82,10394.0,487.7941,488.4108,487.5653,488.2318,10394.0
2023-10-16 13:30:00,490.58,490.85,490.38,490.56,3475.0,487.9931,488.2616,487.7941,487.9732,3475.0
2023-10-16 13:35:00,490.54,490.89,490.5,490.61,3631.0,487.9533,488.3014,487.9135,488.0229,3631.0
2023-10-16 13:40:00,490.61,490.82,490.37,490.82,4509.0,488.0229,488.2318,487.7842,488.2318,4509.0
2023-10-16 13:45:00,490.65,490.82,490.03,490.41,9125.0,488.0627,488.2318,487.446,487.8239,9125.0
2023-10-16 13:50:00,490.41,490.54,490.13,490.29,9565.0,487.8239,487.9533,487.5454,487.7046,9565.0
2023-10-16 13:55:00,490.41,490.58,490.15,490.22,7578.0,487.8239,487.9931,487.5653,487.6349,7578.0
2023-10-16 14:00:00,490.13,490.21,489.66,489.85,4597.0,487.5454,487.625,487.0779,487.2669,4597.0
2023-10-16 14:05:00,489.85,490.34,489.85,490.34,3240.0,487.2669,487.7543,487.2669,487.7543,3240.0
2023-10-16 14:10:00,490.19,490.23,489.76,489.76,5358.0,487.6051,487.6449,487.1774,487.1774,5358.0
2023-10-16 14:15:00,489.81,490.08,489.68,489.87,17575.0,487.2271,487.4957,487.0978,487.2868,17575.0
2023-10-16 14:20:00,489.89,490.03,489.61,489.66,9300.0,487.3067,487.446,487.0282,487.0779,9300.0
2023-10-16 14:25:00,489.71,489.77,489.17,489.33,2881.0,487.1276,487.1873,486.5905,486.7496,2881.0
2023-10-16 14:30:00,489.15,489.22,488.84,489.0,2873.0,486.5706,486.6402,486.2622,486.4214,2873.0
2023-10-16 14:35:00,488.83,489.13,488.7,488.76,2888.0,486.2523,486.5507,486.123,486.1826,2888.0
2023-10-16 14:40:00,488.6,488.96,487.61,487.66,7522.0,486.0235,486.3816,485.0387,485.0884,7522.0
2023-10-16 14:45:00,487.69,488.16,487.44,488.02,5688.0,485.1183,485.5858,484.8696,485.4466,5688.0
2023-10-16 14:50:00,488.02,488.21,487.87,488.02,5379.0,485.4466,485.6355,485.2973,485.4466,5379.0
2023-10-16 14:55:00,488.07,488.21,487.9,488.21,2600.0,485.4963,485.6355,485.3272,485.6355,2600.0
2023-10-16 15:00:00,488.06,488.06,487.6,487.83,10072.0,485.4863,485.4863,485.0288,485.2576,10072.0
2023-10-16 15:05:00,487.93,488.05,487.74,488.04,4433.0,485.357,485.4764,485.168,485.4664,4433.0
2023-10-16 15:10:00,487.89,488.04,487.83,487.88,3002.0,485.3172,485.4664,485.2576,485.3073,3002.0
2023-10-16 15:15:00,487.95,489.2,487.95,488.3,5037.0,485.3769,486.6203,485.3769,485.7251,5037.0
2023-10-16 15:20:00,488.44,488.45,488.04,488.05,5183.0,485.8643,485.8743,485.4664,485.4764,5183.0
2023-10-16 15:25:00,488.09,488.72,488.09,488.72,3079.0,485.5162,486.1429,485.5162,486.1429,3079.0
2023-10-16 15:30:00,488.88,489.09,488.44,488.45,4380.0,486.302,486.5109,485.8643,485.8743,4380.0
2023-10-16 15:35:00,488.61,488.64,487.93,487.93,9383.0,486.0334,486.0633,485.357,485.357,9383.0
2023-10-16 15:40:00,488.09,488.53,487.97,488.39,7851.0,485.5162,485.9539,485.3968,485.8146,7851.0
2023-10-16 15:45:00,488.28,488.84,488.25,488.73,8914.0,485.7052,486.2622,485.6753,486.1528,8914.0
2023-10-16 15:50:00,488.65,489.38,488.55,489.18,17136.0,486.0732,486.7994,485.9738,486.6004,17136.0
2023-10-16 15:55:00,489.25,489.59,488.25,488.37,40642.0,486.6701,487.0083,485.6753,485.7947,40642.0
2023-10-17 09:30:00,479.0,483.84,477.7,482.78,57252.0,476.4741,481.2886,475.181,480.2342,57252.0
2023-10-17 09:35:00,482.51,482.51,480.6,481.6,14723.0,479.9656,479.9656,478.0657,479.0604,14723.0
2023-10-17 09:40:00,481.69,483.94,481.51,483.94,17665.0,479.1499,481.3881,478.9709,481.3881,17665.0
2023-10-17 09:45:00,483.92,485.14,483.65,484.62,10416.0,481.3682,482.5817,481.0996,482.0645,10416.0
2023-10-17 09:50:00,484.37,486.51,484.24,485.31,10954.0,481.8158,483.9445,481.6865,482.7508,10954.0
2023-10-17 09:55:00,485.5,485.51,482.66,482.66,16143.0,482.9398,482.9498,480.1148,480.1148,16143.0
2023-10-17 10:00:00,483.21,483.41,482.52,483.28,14394.0,480.6619,480.8609,479.9756,480.7315,14394.0
2023-10-17 10:05:00,483.15,485.06,483.1,485.06,6070.0,480.6022,482.5022,480.5525,482.5022,6070.0
2023-10-17 10:10:00,485.02,486.5,485.0,486.5,28651.0,482.4624,483.9346,482.4425,483.9346,28651.0
2023-10-17 10:15:00,486.32,487.97,486.29,487.4,14745.0,483.7555,485.3968,483.7257,484.8298,14745.0
2023-10-17 10:20:00,487.4,488.0,486.53,487.48,8090.0,484.8298,485.4267,483.9644,484.9094,8090.0
2023-10-17 10:25:00,487.34,487.34,486.43,486.58,4306.0,484.7701,484.7701,483.8649,484.0141,4306.0
2023-10-17 10:30:00,485.52,485.82,485.19,485.48,2857.0,482.9597,483.2582,482.6315,482.9199,2857.0
2023-10-17 10:35:00,485.37,486.29,485.36,485.96,6989.0,482.8105,483.7257,482.8006,483.3974,6989.0
2023-10-17 10:40:00,486.1,486.95,485.91,486.95,5578.0,483.5367,484.3822,483.3477,484.3822,5578.0
2023-10-17 10:45:00,487.04,487.33,486.07,486.21,2500.0,484.4717,484.7602,483.5068,483.6461,2500.0
2023-10-17 10:50:00,486.04,486.26,485.41,486.13,6908.0,483.477,483.6958,482.8503,483.5665,6908.0
2023-10-17 10:55:00,485.96,486.22,485.95,486.13,2311.0,483.3974,483.656,483.3875,483.5665,2311.0
2023-10-17 11:00:00,486.33,486.85,485.8,486.61,4789.0,483.7655,484.2827,483.2383,484.044,4789.0
2023-10-17 11:05:00,486.67,486.75,486.16,486.51,2332.0,484.1037,484.1832,483.5964,483.9445,2332.0
2023-10-17 11:10:00,486.64,486.77,486.31,486.35,2486.0,484.0738,484.2031,483.7456,483.7854,2486.0
2023-10-17 11:15:00,486.73,487.46,486.73,487.29,5702.0,484.1634,484.8895,484.1634,484.7204,5702.0
2023-10-17 11:20:00,487.47,487.6,486.58,486.87,2000.0,484.8995,485.0288,484.0141,484.3026,2000.0
2023-10-17 11:25:00,486.73,487.42,486.73,487.26,3281.0,484.1634,484.8497,484.1634,484.6906,3281.0
2023-10-17 11:30:00,487.27,487.94,487.13,487.94,3917.0,484.7005,485.367,484.5612,485.367,3917.0
2023-10-17 11:35:00,488.0,489.1,488.0,488.8,7505.0,485.4267,486.5209,485.4267,486.2224,7505.0
2023-10-17 11:40:00,489.19,489.19,488.27,488.54,9413.0,486.6104,486.6104,485.6952,485.9638,9413.0
2023-10-17 11:45:00,488.61,489.54,488.61,489.53,7641.0,486.0334,486.9585,486.0334,486.9486,7641.0
2023-10-17 11:50:00,489.36,489.96,488.98,489.1,12747.0,486.7795,487.3763,486.4015,486.5209,12747.0
2023-10-17 11:55:00,489.0,489.01,488.43,488.97,7990.0,486.4214,486.4313,485.8544,486.3915,7990.0
2023-10-17 12:00:00,488.74,489.83,488.74,489.17,9702.0,486.1628,487.247,486.1628,486.5905,9702.0
2023-10-17 12:05:00,489.19,489.19,488.53,488.85,5595.0,486.6104,486.6104,485.9539,486.2722,5595.0
2023-10-17 12:10:00,488.6,488.86,488.44,488.68,5053.0,486.0235,486.2821,485.8643,486.1031,5053.0
2023-10-17 12:15:00,488.78,489.36,488.78,489.2,4906.0,486.2025,486.7795,486.2025,486.6203,4906.0
2023-10-17 12:20:00,489.09,489.45,488.81,489.43,7374.0,486.5109,486.869,486.2324,486.8491,7374.0
2023-10-17 12:25:00,489.33,489.91,489.28,489.77,8857.0,486.7496,487.3266,486.6999,487.1873,8857.0
2023-10-17 12:30:00,489.75,489.91,489.25,489.66,10930.0,487.1674,487.3266,486.6701,487.0779,10930.0
2023-10-17 12:35:00,489.56,489.66,488.77,489.18,11588.0,486.9784,487.0779,486.1926,486.6004,11588.0
2023-10-17 12:40:00,489.37,489.67,488.63,488.95,17656.0,486.7894,487.0878,486.0533,486.3716,17656.0
2023-10-17 12:45:00,488.84,488.84,487.09,487.1,5324.0,486.2622,486.2622,484.5215,484.5314,5324.0
2023-10-17 12:50:00,486.95,487.71,486.55,487.44,8271.0,484.3822,485.1382,483.9843,484.8696,8271.0
2023-10-17 12:55:00,487.33,487.59,486.26,486.54,3348.0,484.7602,485.0188,483.6958,483.9744,3348.0
2023-10-17 13:00:00,486.65,486.77,486.25,486.59,1642.0,484.0838,484.2031,483.6859,484.0241,1642.0
2023-10-17 13:05:00,486.59,486.97,486.38,486.97,4460.0,484.0241,484.4021,483.8152,484.4021,4460.0
2023-10-17 13:10:00,487.06,487.13,486.73,486.79,2443.0,484.4916,484.5612,484.1634,484.223,2443.0
2023-10-17 13:15:00,486.88,486.88,486.45,486.72,3333.0,484.3126,484.3126,483.8848,484.1534,3333.0
2023-10-17 13:20:00,486.58,486.87,486.52,486.54,4031.0,484.0141,484.3026,483.9545,483.9744,4031.0
2023-10-17 13:25:00,486.65,486.95,486.45,486.95,3736.0,484.0838,484.3822,483.8848,484.3822,3736.0
2023-10-17 13:30:00,486.85,486.86,486.0,486.3,4805.0,484.2827,484.2927,483.4372,483.7356,4805.0
2023-10-17 13:35:00,486.16,486.4,485.92,485.92,2100.0,483.5964,483.8351,483.3576,483.3576,2100.0
2023-10-17 13:40:00,485.94,486.35,485.61,486.03,4834.0,483.3775,483.7854,483.0493,483.467,4834.0
2023-10-17 13:45:00,485.94,486.36,485.88,486.25,2490.0,483.3775,483.7953,483.3178,483.6859,2490.0
2023-10-17 13:50:00,486.24,486.24,485.16,485.5,4728.0,483.6759,483.6759,482.6016,482.9398,4728.0
2023-10-17 13:55:00,485.2,485.4,484.85,485.16,5118.0,482.6414,482.8404,482.2933,482.6016,5118.0
2023-10-17 14:00:00,485.09,485.77,485.09,485.56,4134.0,482.532,483.2084,482.532,482.9995,4134.0
2023-10-17 14:05:00,485.48,485.48,485.05,485.21,1913.0,482.9199,482.9199,482.4922,482.6514,1913.0
2023-10-17 14:10:00,485.31,485.34,485.04,485.11,4045.0,482.7508,482.7807,482.4823,482.5519,4045.0
2023-10-17 14:15:00,485.21,485.45,484.96,484.96,2363.0,482.6514,482.8901,482.4027,482.4027,2363.0
2023-10-17 14:20:00,484.87,485.38,484.7,485.12,7844.0,482.3132,482.8205,482.1441,482.5618,7844.0
2023-10-17 14:25:00,485.21,485.46,484.89,485.31,5742.0,482.6514,482.9,482.3331,482.7508,5742.0
2023-10-17 14:30:00,485.19,485.39,485.0,485.17,7821.0,482.6315,482.8304,482.4425,482.6116,7821.0
2023-10-17 14:35:00,485.17,485.34,484.92,485.15,8114.0,482.6116,482.7807,482.3629,482.5917,8114.0
2023-10-17 14:40:00,485.15,485.35,484.91,485.18,11428.0,482.5917,482.7906,482.3529,482.6215,11428.0
2023-10-17 14:45:00,485.06,485.44,484.78,485.16,11225.0,482.5022,482.8802,482.2236,482.6016,11225.0
2023-10-17 14:50:00,485.1,485.21,484.53,484.86,10598.0,482.5419,482.6514,481.975,482.3032,10598.0
2023-10-17 14:55:00,484.81,485.03,484.3,484.62,4843.0,482.2535,482.4723,481.7462,482.0645,4843.0
2023-10-17 15:00:00,484.6,484.6,484.32,484.6,3051.0,482.0446,482.0446,481.7661,482.0446,3051.0
2023-10-17 15:05:00,484.48,485.24,484.38,485.09,7268.0,481.9252,482.6812,481.8257,482.532,7268.0
2023-10-17 15:10:00,485.19,485.41,485.09,485.33,11401.0,482.6315,482.8503,482.532,482.7707,11401.0
2023-10-17 15:15:00,485.37,485.62,485.09,485.27,11216.0,482.8105,483.0592,482.532,482.7111,11216.0
2023-10-17 15:20:00,485.18,485.85,485.18,485.5,8768.0,482.6215,483.288,482.6215,482.9398,8768.0
2023-10-17 15:25:00,485.57,485.79,485.49,485.7,7367.0,483.0095,483.2283,482.9299,483.1388,7367.0
2023-10-17 15:30:00,485.72,485.72,485.12,485.13,8591.0,483.1587,483.1587,482.5618,482.5718,8591.0
2023-10-17 15:35:00,485.17,485.17,484.76,484.82,9704.0,482.6116,482.6116,482.2037,482.2634,9704.0
2023-10-17 15:40:00,484.87,484.87,483.96,484.07,10485.0,482.3132,482.3132,481.408,481.5174,10485.0
2023-10-17 15:45:00,484.13,484.25,483.99,484.16,10189.0,481.5771,481.6964,481.4378,481.6069,10189.0
2023-10-17 15:50:00,484.08,484.29,483.85,484.18,40314.0,481.5273,481.7362,481.2985,481.6268,40314.0
2023-10-17 15:55:00,484.17,484.82,484.04,484.82,59024.0,481.6169,482.2634,481.4875,482.2634,59024.0
2023-10-18 09:30:00,480.98,480.98,476.42,477.27,38912.0,478.4437,478.4437,473.9077,474.7532,38912.0
2023-10-18 09:35:00,476.8,477.35,476.31,477.15,11726.0,474.2857,474.8328,473.7983,474.6339,11726.0
2023-10-18 09:40:00,476.88,477.48,476.0,476.19,10230.0,474.3653,474.9621,473.4899,473.6789,10230.0
2023-10-18 09:45:00,476.25,476.74,475.07,475.71,13602.0,473.7386,474.226,472.5648,473.2015,13602.0
2023-10-18 09:50:00,475.75,476.64,474.83,475.49,18792.0,473.2413,474.1266,472.3261,472.9826,18792.0
2023-10-18 09:55:00,475.94,476.58,475.08,476.2,23864.0,473.4303,474.0669,472.5748,473.6889,23864.0
2023-10-18 10:00:00,476.52,476.85,475.55,475.89,18541.0,474.0072,474.3355,473.0423,473.3805,18541.0
2023-10-18 10:05:00,476.09,476.21,475.43,476.06,13214.0,473.5795,473.6988,472.9229,473.5496,13214.0
2023-10-18 10:10:00,476.04,476.28,475.61,475.85,5051.0,473.5297,473.7685,473.102,473.3407,5051.0
2023-10-18 10:15:00,476.0,476.7,475.43,476.43,7246.0,473.4899,474.1862,472.9229,473.9177,7246.0
2023-10-18 10:20:00,476.61,476.98,476.4,476.6,8668.0,474.0967,474.4648,473.8878,474.0868,8668.0
2023-10-18 10:25:00,476.68,476.68,474.7,474.88,11642.0,474.1663,474.1663,472.1968,472.3758,11642.0
2023-10-18 10:30:00,474.65,475.27,474.43,475.08,4847.0,472.1471,472.7638,471.9282,472.5748,4847.0
2023-10-18 10:35:00,475.22,475.32,474.83,475.05,5561.0,472.714,472.8135,472.3261,472.5449,5561.0
2023-10-18 10:40:00,475.09,475.96,475.08,475.96,19479.0,472.5847,473.4501,472.5748,473.4501,19479.0
2023-10-18 10:45:00,475.97,476.14,475.37,475.5,3696.0,473.4601,473.6292,472.8633,472.9926,3696.0
2023-10-18 10:50:00,475.51,475.52,474.51,475.0,9860.0,473.0025,473.0125,472.0078,472.4952,9860.0
2023-10-18 10:55:00,474.67,475.0,474.3,474.61,4264.0,472.1669,472.4952,471.7989,472.1073,4264.0
2023-10-18 11:00:00,474.61,474.87,473.49,474.73,15760.0,472.1073,472.3659,470.9932,472.2266,15760.0
2023-10-18 11:05:00,474.86,474.86,473.7,473.85,2588.0,472.3559,472.3559,471.2021,471.3513,2588.0
2023-10-18 11:10:00,473.85,473.92,473.43,473.67,3228.0,471.3513,471.4209,470.9335,471.1722,3228.0
2023-10-18 11:15:00,473.65,474.07,473.38,473.93,17045.0,471.1523,471.5701,470.8838,471.4309,17045.0
2023-10-18 11:20:00,473.73,473.82,473.05,473.12,6413.0,471.2319,471.3214,470.5555,470.6251,6413.0
2023-10-18 11:25:00,473.24,474.23,473.0,473.14,8910.0,470.7445,471.7293,470.5058,470.645,8910.0
2023-10-18 11:30:00,473.14,473.14,472.71,472.75,9286.0,470.645,470.645,470.2173,470.2571,9286.0
2023-10-18 11:35:00,472.62,472.65,472.22,472.4,12570.0,470.1278,470.1576,469.7299,469.9089,12570.0
2023-10-18 11:40:00,472.19,472.3,471.57,472.21,15227.0,469.7,469.8094,469.0833,469.7199,15227.0
2023-10-18 11:45:00,472.02,472.22,470.64,471.12,9571.0,469.5309,469.7299,468.1582,468.6357,9571.0
2023-10-18 11:50:00,471.01,471.17,470.41,470.57,12008.0,468.5262,468.6854,467.9294,468.0886,12008.0
2023-10-18 11:55:00,470.65,470.89,470.2,470.51,23521.0,468.1681,468.4069,467.7205,468.0289,23521.0
2023-10-18 12:00:00,470.44,471.95,470.28,471.95,8513.0,467.9593,469.4613,467.8001,469.4613,8513.0
2023-10-18 12:05:00,471.74,471.84,470.93,471.41,7118.0,469.2524,469.3519,468.4467,468.9241,7118.0
2023-10-18 12:10:00,471.25,471.52,470.59,470.96,11162.0,468.765,469.0336,468.1085,468.4765,11162.0
2023-10-18 12:15:00,470.96,471.33,470.36,470.49,9907.0,468.4765,468.8446,467.8797,468.009,9907.0
2023-10-18 12:20:00,470.64,470.92,470.19,470.77,5860.0,468.1582,468.4367,467.7106,468.2875,5860.0
2023-10-18 12:25:00,470.8,471.59,470.79,471.37,9256.0,468.3174,469.1032,468.3074,468.8843,9256.0
2023-10-18 12:30:00,471.25,471.41,470.98,471.11,6421.0,468.765,468.9241,468.4964,468.6257,6421.0
2023-10-18 12:35:00,471.17,471.34,470.93,471.0,3421.0,468.6854,468.8545,468.4467,468.5163,3421.0
2023-10-18 12:40:00,471.0,471.1,470.56,470.61,10382.0,468.5163,468.6158,468.0786,468.1284,10382.0
2023-10-18 12:45:00,470.56,470.83,470.32,470.54,5961.0,468.0786,468.3472,467.8399,468.0587,5961.0
2023-10-18 12:50:00,470.54,470.54,470.0,470.15,4980.0,468.0587,468.0587,467.5216,467.6708,4980.0
2023-10-18 12:55:00,470.16,470.57,469.98,470.5,8267.0,467.6807,468.0886,467.5017,468.0189,8267.0
2023-10-18 13:00:00,470.38,471.58,470.14,471.43,19693.0,467.8996,469.0932,467.6608,468.944,19693.0
2023-10-18 13:05:00,471.5,471.85,471.11,471.84,8101.0,469.0137,469.3618,468.6257,469.3519,8101.0
2023-10-18 13:10:00,471.33,472.27,471.33,472.27,8670.0,468.8446,469.7796,468.8446,469.7796,8670.0
2023-10-18 13:15:00,472.34,472.36,471.43,471.54,3351.0,469.8492,469.8691,468.944,469.0535,3351.0
2023-10-18 13:20:00,471.56,471.59,470.66,470.7,6549.0,469.0733,469.1032,468.1781,468.2179,6549.0
2023-10-18 13:25:00,470.7,470.88,470.52,470.72,4582.0,468.2179,468.3969,468.0388,468.2378,4582.0
2023-10-18 13:30:00,470.72,470.86,469.9,470.23,13058.0,468.2378,468.377,467.4221,467.7504,13058.0
2023-10-18 13:35:00,470.2,470.4,469.96,470.13,12313.0,467.7205,467.9195,467.4818,467.6509,12313.0
2023-10-18 13:40:00,470.08,470.48,469.9,470.48,14407.0,467.6012,467.999,467.4221,467.999,14407.0
2023-10-18 13:45:00,470.31,470.38,470.18,470.24,1220.0,467.8299,467.8996,467.7006,467.7603,1220.0
2023-10-18 13:50:00,470.34,471.22,470.33,471.2,10892.0,467.8598,468.7351,467.8498,468.7152,10892.0
2023-10-18 13:55:00,471.22,471.76,471.2,471.43,6412.0,468.7351,469.2723,468.7152,468.944,6412.0
2023-10-18 14:00:00,471.43,471.74,471.42,471.48,3810.0,468.944,469.2524,468.9341,468.9938,3810.0
2023-10-18 14:05:00,471.48,471.62,471.13,471.53,12602.0,468.9938,469.133,468.6456,469.0435,12602.0
2023-10-18 14:10:00,471.53,471.53,471.13,471.51,2251.0,469.0435,469.0435,468.6456,469.0236,2251.0
2023-10-18 14:15:00,471.45,471.45,470.74,470.8,7530.0,468.9639,468.9639,468.2577,468.3174,7530.0
2023-10-18 14:20:00,470.81,471.17,470.76,471.03,10163.0,468.3273,468.6854,468.2776,468.5461,10163.0
2023-10-18 14:25:00,470.89,471.11,470.52,470.9,8611.0,468.4069,468.6257,468.0388,468.4168,8611.0
2023-10-18 14:30:00,470.74,471.38,470.71,471.38,12548.0,468.2577,468.8943,468.2278,468.8943,12548.0
2023-10-18 14:35:00,471.38,471.38,470.57,470.57,7136.0,468.8943,468.8943,468.0886,468.0886,7136.0
2023-10-18 14:40:00,470.68,470.69,469.9,470.32,20176.0,468.198,468.2079,467.4221,467.8399,20176.0
2023-10-18 14:45:00,470.28,470.54,469.97,470.31,7032.0,467.8001,468.0587,467.4917,467.8299,7032.0
2023-10-18 14:50:00,470.33,470.33,469.89,470.04,8540.0,467.8498,467.8498,467.4122,467.5614,8540.0
2023-10-18 14:55:00,470.05,470.43,469.94,470.02,14448.0,467.5713,467.9493,467.4619,467.5415,14448.0
2023-10-18 15:00:00,469.99,470.31,469.88,469.96,17220.0,467.5116,467.8299,467.4022,467.4818,17220.0
2023-10-18 15:05:00,469.94,470.54,469.93,469.99,25978.0,467.4619,468.0587,467.4519,467.5116,25978.0
2023-10-18 15:10:00,469.99,470.38,469.91,470.14,9826.0,467.5116,467.8996,467.432,467.6608,9826.0
2023-10-18 15:15:00,470.04,470.77,469.98,470.56,17156.0,467.5614,468.2875,467.5017,468.0786,17156.0
2023-10-18 15:20:00,470.56,470.56,469.93,470.26,27729.0,468.0786,468.0786,467.4519,467.7802,27729.0
2023-10-18 15:25:00,470.29,470.4,469.95,470.28,18161.0,467.81,467.9195,467.4718,467.8001,18161.0
2023-10-18 15:30:00,470.23,470.27,469.85,470.01,17655.0,467.7504,467.7902,467.3724,467.5315,17655.0
2023-10-18 15:35:00,469.97,470.22,469.56,469.74,37327.0,467.4917,467.7404,467.0839,467.2629,37327.0
2023-10-18 15:40:00,469.73,469.75,468.35,469.09,71199.0,467.253,467.2729,465.8803,466.6164,71199.0
2023-10-18 15:45:00,469.09,469.1,467.5,468.22,29658.0,466.6164,466.6263,465.0348,465.751,29658.0
2023-10-18 15:50:00,468.25,468.43,467.32,467.81,49787.0,465.7808,465.9599,464.8557,465.3431,49787.0
2023-10-18 15:55:00,467.75,467.99,466.87,467.31,164143.0,465.2834,465.5222,464.4081,464.8458,164143.0
2023-10-19 09:30:00,472.3,474.98,470.13,471.67,96961.0,469.8094,472.4753,467.6509,469.1828,96961.0
2023-10-19 09:35:00,470.95,473.22,468.7,472.24,73308.0,468.4666,470.7246,466.2284,469.7498,73308.0
2023-10-19 09:40:00,472.39,472.73,470.85,471.96,15287.0,469.899,470.2372,468.3671,469.4712,15287.0
2023-10-19 09:45:00,471.97,472.53,471.76,472.53,21117.0,469.4812,470.0382,469.2723,470.0382,21117.0
2023-10-19 09:50:00,472.54,473.62,472.4,473.36,9102.0,470.0482,471.1225,469.9089,470.8639,9102.0
2023-10-19 09:55:00,473.04,473.76,472.16,473.09,20296.0,470.5455,471.2617,469.6702,470.5953,20296.0
2023-10-19 10:00:00,473.02,473.06,471.73,471.75,14922.0,470.5256,470.5654,469.2425,469.2623,14922.0
2023-10-19 10:05:00,471.97,472.23,470.63,470.63,13871.0,469.4812,469.7398,468.1483,468.1483,13871.0
2023-10-19 10:10:00,470.53,473.45,470.53,473.29,16959.0,468.0488,470.9534,468.0488,470.7942,16959.0
2023-10-19 10:15:00,473.29,473.42,471.45,471.56,14781.0,470.7942,470.9235,468.9639,469.0733,14781.0
2023-10-19 10:20:00,471.66,471.94,470.65,471.94,13207.0,469.1728,469.4513,468.1681,469.4513,13207.0
2023-10-19 10:25:00,471.82,471.82,469.74,469.83,9472.0,469.332,469.332,467.2629,467.3525,9472.0
2023-10-19 10:30:00,469.59,469.73,468.24,468.56,12677.0,467.1137,467.253,465.7709,466.0892,12677.0
2023-10-19 10:35:00,468.66,468.67,468.19,468.4,14911.0,466.1886,466.1986,465.7211,465.93,14911.0
2023-10-19 10:40:00,468.52,468.52,467.92,468.19,9012.0,466.0494,466.0494,465.4525,465.7211,9012.0
2023-10-19 10:45:00,468.29,469.63,467.7,469.06,14696.0,465.8206,467.1535,465.2337,466.5865,14696.0
2023-10-19 10:50:00,469.0,469.0,468.06,468.06,7504.0,466.5268,466.5268,465.5918,465.5918,7504.0
2023-10-19 10:55:00,468.08,468.16,467.43,467.72,9885.0,465.6117,465.6913,464.9651,465.2536,9885.0
2023-10-19 11:00:00,467.78,468.97,467.74,468.73,9980.0,465.3133,466.497,465.2735,466.2583,9980.0
2023-10-19 11:05:00,468.73,469.19,468.13,468.97,11464.0,466.2583,466.7158,465.6614,466.497,11464.0
2023-10-19 11:10:00,469.07,469.3,468.79,468.97,4270.0,466.5965,466.8253,466.318,466.497,4270.0
2023-10-19 11:15:00,468.79,469.27,468.67,469.15,4677.0,466.318,466.7954,466.1986,466.6761,4677.0
2023-10-19 11:20:00,469.13,469.13,468.02,468.8,13693.0,466.6562,466.6562,465.552,466.3279,13693.0
2023-10-19 11:25:00,468.98,469.82,468.87,469.62,7685.0,466.507,467.3425,466.3975,467.1436,7685.0
2023-10-19 11:30:00,469.59,470.81,469.54,470.24,10570.0,467.1137,468.3273,467.064,467.7603,10570.0
2023-10-19 11:35:00,470.39,470.7,470.18,470.19,13227.0,467.9095,468.2179,467.7006,467.7106,13227.0
2023-10-19 11:40:00,470.27,471.02,470.26,471.0,8674.0,467.7902,468.5362,467.7802,468.5163,8674.0
2023-10-19 11:45:00,470.84,471.49,470.58,470.6,9049.0,468.3571,469.0037,468.0985,468.1184,9049.0
2023-10-19 11:50:00,470.76,471.2,470.52,471.15,6579.0,468.2776,468.7152,468.0388,468.6655,6579.0
2023-10-19 11:55:00,471.09,471.6,470.63,471.41,7700.0,468.6058,469.1131,468.1483,468.9241,7700.0
2023-10-19 12:00:00,471.41,473.48,470.63,473.02,17569.0,468.9241,470.9832,468.1483,470.5256,17569.0
2023-10-19 12:05:00,473.05,473.12,472.17,472.51,14517.0,470.5555,470.6251,469.6801,470.0183,14517.0
2023-10-19 12:10:00,472.68,473.99,472.36,473.92,17388.0,470.1874,471.4905,469.8691,471.4209,17388.0
2023-10-19 12:15:00,473.67,474.95,473.65,474.46,16856.0,471.1722,472.4455,471.1523,471.9581,16856.0
2023-10-19 12:20:00,474.46,476.7,474.46,475.51,15729.0,471.9581,474.1862,471.9581,473.0025,15729.0
2023-10-19 12:25:00,475.14,475.19,472.88,473.29,12695.0,472.6345,472.6842,470.3864,470.7942,12695.0
2023-10-19 12:30:00,473.57,473.67,472.11,472.11,8463.0,471.0727,471.1722,469.6204,469.6204,8463.0
2023-10-19 12:35:00,471.96,471.96,470.07,470.53,23208.0,469.4712,469.4712,467.5912,468.0488,23208.0
2023-10-19 12:40:00,470.82,471.69,470.53,471.1,11329.0,468.3372,469.2027,468.0488,468.6158,11329.0
2023-10-19 12:45:00,471.33,473.22,471.09,473.22,5844.0,468.8446,470.7246,468.6058,470.7246,5844.0
2023-10-19 12:50:00,473.0,474.52,472.93,474.36,6035.0,470.5058,472.0177,470.4361,471.8586,6035.0
2023-10-19 12:55:00,474.36,475.32,474.21,474.97,3801.0,471.8586,472.8135,471.7094,472.4654,3801.0
2023-10-19 13:00:00,475.38,476.34,474.85,475.35,6780.0,472.8732,473.8281,472.346,472.8434,6780.0
2023-10-19 13:05:00,475.53,476.11,475.26,475.45,7831.0,473.0224,473.5994,472.7538,472.9428,7831.0
2023-10-19 13:10:00,475.54,475.7,474.55,474.71,6504.0,473.0324,473.1915,472.0476,472.2067,6504.0
2023-10-19 13:15:00,474.47,475.26,474.1,474.57,7902.0,471.968,472.7538,471.6,472.0675,7902.0
2023-10-19 13:20:00,474.84,475.13,473.81,473.88,7253.0,472.3361,472.6245,471.3115,471.3811,7253.0
2023-10-19 13:25:00,473.82,474.58,473.8,474.31,19476.0,471.3214,472.0774,471.3015,471.8088,19476.0
2023-10-19 13:30:00,474.19,474.56,473.39,473.64,10235.0,471.6895,472.0575,470.8937,471.1424,10235.0
2023-10-19 13:35:00,473.64,473.66,472.53,472.9,11266.0,471.1424,471.1623,470.0382,470.4063,11266.0
2023-10-19 13:40:00,472.74,472.9,472.53,472.57,8372.0,470.2471,470.4063,470.0382,470.078,8372.0
2023-10-19 13:45:00,472.59,472.99,472.14,472.14,6888.0,470.0979,470.4958,469.6503,469.6503,6888.0
2023-10-19 13:50:00,472.15,472.39,472.01,472.25,5474.0,469.6602,469.899,469.521,469.7597,5474.0
2023-10-19 13:55:00,472.29,472.96,472.28,472.75,6723.0,469.7995,470.466,469.7896,470.2571,6723.0
2023-10-19 14:00:00,472.75,472.76,471.87,472.27,9492.0,470.2571,470.267,469.3817,469.7796,9492.0
2023-10-19 14:05:00,472.11,472.36,470.95,471.0,10847.0,469.6204,469.8691,468.4666,468.5163,10847.0
2023-10-19 14:10:00,471.08,471.26,470.88,471.0,10669.0,468.5959,468.7749,468.3969,468.5163,10669.0
2023-10-19 14:15:00,471.02,471.16,470.42,470.71,9674.0,468.5362,468.6755,467.9394,468.2278,9674.0
2023-10-19 14:20:00,470.66,471.13,470.47,470.88,5948.0,468.1781,468.6456,467.9891,468.3969,5948.0
2023-10-19 14:25:00,470.92,471.06,470.65,470.74,4364.0,468.4367,468.576,468.1681,468.2577,4364.0
2023-10-19 14:30:00,470.56,470.58,469.61,469.8,24515.0,468.0786,468.0985,467.1336,467.3226,24515.0
2023-10-19 14:35:00,469.77,469.96,469.62,469.95,13283.0,467.2928,467.4818,467.1436,467.4718,13283.0
2023-10-19 14:40:00,469.87,469.95,469.37,469.37,11644.0,467.3923,467.4718,466.8949,466.8949,11644.0
2023-10-19 14:45:00,469.35,469.82,469.35,469.6,3894.0,466.875,467.3425,466.875,467.1237,3894.0
2023-10-19 14:50:00,469.72,470.1,469.46,469.85,8903.0,467.2431,467.621,466.9844,467.3724,8903.0
2023-10-19 14:55:00,469.83,470.72,469.65,470.09,12353.0,467.3525,468.2378,467.1734,467.6111,12353.0
2023-10-19 15:00:00,470.13,470.92,470.13,470.62,4220.0,467.6509,468.4367,467.6509,468.1383,4220.0
2023-10-19 15:05:00,470.61,470.61,469.95,470.45,10961.0,468.1284,468.1284,467.4718,467.9692,10961.0
2023-10-19 15:10:00,470.54,470.65,470.3,470.6,8366.0,468.0587,468.1681,467.82,468.1184,8366.0
2023-10-19 15:15:00,470.56,470.56,469.76,470.35,8645.0,468.0786,468.0786,467.2828,467.8697,8645.0
2023-10-19 15:20:00,470.38,470.38,469.05,469.07,21085.0,467.8996,467.8996,466.5766,466.5965,21085.0
2023-10-19 15:25:00,469.29,469.43,468.94,469.42,3969.0,466.8153,466.9546,466.4672,466.9446,3969.0
2023-10-19 15:30:00,469.54,470.32,469.46,470.13,8888.0,467.064,467.8399,466.9844,467.6509,8888.0
2023-10-19 15:35:00,470.26,470.64,469.75,469.75,12136.0,467.7802,468.1582,467.2729,467.2729,12136.0
2023-10-19 15:40:00,469.35,469.35,468.61,468.97,10093.0,466.875,466.875,466.1389,466.497,10093.0
2023-10-19 15:45:00,468.78,469.6,468.5,469.6,12611.0,466.308,467.1237,466.0295,467.1237,12611.0
2023-10-19 15:50:00,469.78,470.47,469.65,469.67,25798.0,467.3027,467.9891,467.1734,467.1933,25798.0
2023-10-19 15:55:00,469.66,469.87,469.27,469.66,80637.0,467.1834,467.3923,466.7954,467.1834,80637.0
2023-10-20 09:30:00,469.51,469.63,467.69,468.56,118750.0,467.0342,467.1535,465.2238,466.0892,118750.0
2023-10-20 09:35:00,469.29,470.38,468.36,469.41,15437.0,466.8153,467.8996,465.8902,466.9347,15437.0
2023-10-20 09:40:00,469.6,471.2,468.45,470.16,9528.0,467.1237,468.7152,465.9797,467.6807,9528.0
2023-10-20 09:45:00,470.82,471.19,469.49,470.31,24731.0,468.3372,468.7053,467.0143,467.8299,24731.0
2023-10-20 09:50:00,470.63,470.79,468.67,469.11,5730.0,468.1483,468.3074,466.1986,466.6363,5730.0
2023-10-20 09:55:00,469.3,469.42,468.5,468.87,3189.0,466.8253,466.9446,466.0295,466.3975,3189.0
2023-10-20 10:00:00,468.56,469.15,467.89,468.37,7974.0,466.0892,466.6761,465.4227,465.9002,7974.0
2023-10-20 10:05:00,468.37,468.59,467.33,468.15,11370.0,465.9002,466.119,464.8657,465.6813,11370.0
2023-10-20 10:10:00,468.33,468.33,467.34,467.7,11367.0,465.8604,465.8604,464.8756,465.2337,11367.0
2023-10-20 10:15:00,467.78,468.15,467.01,467.11,9216.0,465.3133,465.6813,464.5473,464.6468,9216.0
2023-10-20 10:20:00,466.97,467.79,466.84,467.39,9658.0,464.5076,465.3232,464.3782,464.9253,9658.0
2023-10-20 10:25:00,467.25,467.74,466.13,466.42,5347.0,464.7861,465.2735,463.672,463.9605,5347.0
2023-10-20 10:30:00,466.42,467.22,466.16,466.95,11402.0,463.9605,464.7562,463.7018,464.4877,11402.0
2023-10-20 10:35:00,467.32,467.46,466.76,466.86,4431.0,464.8557,464.995,464.2987,464.3981,4431.0
2023-10-20 10:40:00,466.91,466.91,465.47,465.5,5335.0,464.4479,464.4479,463.0155,463.0453,5335.0
2023-10-20 10:45:00,465.68,466.17,465.2,465.87,12350.0,463.2244,463.7118,462.7469,463.4134,12350.0
2023-10-20 10:50:00,466.1,466.7,465.75,465.75,9127.0,463.6421,464.239,463.294,463.294,9127.0
2023-10-20 10:55:00,465.8,465.8,464.88,465.41,12409.0,463.3437,463.3437,462.4286,462.9558,12409.0
2023-10-20 11:00:00,465.42,466.43,465.4,466.25,8755.0,462.9657,463.9704,462.9458,463.7913,8755.0
2023-10-20 11:05:00,466.07,466.43,465.75,466.39,2561.0,463.6123,463.9704,463.294,463.9306,2561.0
2023-10-20 11:10:00,466.23,466.56,465.96,466.12,5373.0,463.7715,464.0997,463.5029,463.662,5373.0
2023-10-20 11:15:00,465.94,466.38,465.45,465.59,9596.0,463.483,463.9207,462.9956,463.1348,9596.0
2023-10-20 11:20:00,465.6,466.01,465.32,465.37,3523.0,463.1448,463.5526,462.8663,462.916,3523.0
2023-10-20 11:25:00,465.0,465.78,465.0,465.48,6898.0,462.5479,463.3238,462.5479,463.0254,6898.0
2023-10-20 11:30:00,465.58,465.58,464.92,465.09,11623.0,463.1249,463.1249,462.4684,462.6375,11623.0
2023-10-20 11:35:00,464.9,465.57,464.9,465.57,25623.0,462.4485,463.1149,462.4485,463.1149,25623.0
2023-10-20 11:40:00,465.56,465.56,464.71,464.71,32074.0,463.105,463.105,462.2595,462.2595,32074.0
2023-10-20 11:45:00,464.58,464.6,463.59,463.85,24734.0,462.1302,462.15,461.1454,461.404,24734.0
2023-10-20 11:50:00,463.71,464.72,463.64,464.65,13605.0,461.2647,462.2694,461.1951,462.1998,13605.0
2023-10-20 11:55:00,464.66,465.41,464.66,465.24,6834.0,462.2097,462.9558,462.2097,462.7867,6834.0
2023-10-20 12:00:00,465.18,465.21,463.94,464.13,4226.0,462.727,462.7568,461.4935,461.6825,4226.0
2023-10-20 12:05:00,464.27,464.38,463.99,464.14,2996.0,461.8218,461.9312,461.5433,461.6925,2996.0
2023-10-20 12:10:00,464.12,464.32,463.86,464.0,8514.0,461.6726,461.8715,461.414,461.5532,8514.0
2023-10-20 12:15:00,464.0,464.53,463.99,464.26,4263.0,461.5532,462.0804,461.5433,461.8118,4263.0
2023-10-20 12:20:00,464.29,465.83,464.22,465.83,9050.0,461.8417,463.3736,461.7721,463.3736,9050.0
2023-10-20 12:25:00,465.84,466.0,464.79,465.16,6585.0,463.3835,463.5427,462.339,462.7071,6585.0
2023-10-20 12:30:00,465.33,465.34,464.91,465.04,13556.0,462.8762,462.8861,462.4584,462.5877,13556.0
2023-10-20 12:35:00,465.09,465.24,464.43,464.71,3467.0,462.6375,462.7867,461.9809,462.2595,3467.0
2023-10-20 12:40:00,464.71,465.05,464.39,464.76,18571.0,462.2595,462.5977,461.9412,462.3092,18571.0
2023-10-20 12:45:00,464.74,465.19,464.68,465.17,8700.0,462.2893,462.7369,462.2296,462.717,8700.0
2023-10-20 12:50:00,465.04,465.06,464.03,464.12,4766.0,462.5877,462.6076,461.5831,461.6726,4766.0
2023-10-20 12:55:00,464.28,465.42,464.28,465.42,5195.0,461.8317,462.9657,461.8317,462.9657,5195.0
2023-10-20 13:00:00,465.34,465.35,464.58,465.13,2867.0,462.8861,462.8961,462.1302,462.6773,2867.0
2023-10-20 13:05:00,465.02,465.61,464.84,465.6,5644.0,462.5678,463.1547,462.3888,463.1448,5644.0
2023-10-20 13:10:00,465.72,466.33,465.53,466.33,24076.0,463.2641,463.8709,463.0751,463.8709,24076.0
2023-10-20 13:15:00,466.38,467.52,466.38,467.31,5746.0,463.9207,465.0547,463.9207,464.8458,5746.0
2023-10-20 13:20:00,467.34,467.38,466.75,466.75,5491.0,464.8756,464.9154,464.2887,464.2887,5491.0
2023-10-20 13:25:00,466.99,466.99,466.13,466.24,3312.0,464.5274,464.5274,463.672,463.7814,3312.0
2023-10-20 13:30:00,466.45,467.47,466.34,467.05,5654.0,463.9903,465.0049,463.8809,464.5871,5654.0
2023-10-20 13:35:00,466.96,467.1,466.73,466.89,3008.0,464.4976,464.6369,464.2688,464.428,3008.0
2023-10-20 13:40:00,466.98,467.19,466.63,467.0,8194.0,464.5175,464.7264,464.1693,464.5374,8194.0
2023-10-20 13:45:00,467.06,467.13,466.46,466.49,5244.0,464.5971,464.6667,464.0002,464.0301,5244.0
2023-10-20 13:50:00,466.52,466.87,466.1,466.63,4615.0,464.0599,464.4081,463.6421,464.1693,4615.0
2023-10-20 13:55:00,466.64,466.83,466.45,466.51,3130.0,464.1793,464.3683,463.9903,464.05,3130.0
2023-10-20 14:00:00,466.52,466.61,466.2,466.3,1909.0,464.0599,464.1495,463.7416,463.8411,1909.0
2023-10-20 14:05:00,466.14,466.28,465.82,466.09,3172.0,463.6819,463.8212,463.3636,463.6322,3172.0
2023-10-20 14:10:00,465.95,465.95,465.0,465.13,7143.0,463.4929,463.4929,462.5479,462.6773,7143.0
2023-10-20 14:15:00,464.86,465.07,464.64,464.89,7301.0,462.4087,462.6176,462.1898,462.4385,7301.0
2023-10-20 14:20:00,465.15,465.28,464.68,465.03,6866.0,462.6971,462.8265,462.2296,462.5778,6866.0
2023-10-20 14:25:00,464.98,465.15,464.52,464.53,1833.0,462.528,462.6971,462.0705,462.0804,1833.0
2023-10-20 14:30:00,464.63,465.07,464.52,465.07,4647.0,462.1799,462.6176,462.0705,462.6176,4647.0
2023-10-20 14:35:00,465.24,465.42,464.69,464.69,5423.0,462.7867,462.9657,462.2396,462.2396,5423.0
2023-10-20 14:40:00,464.53,464.92,464.23,464.92,3805.0,462.0804,462.4684,461.782,462.4684,3805.0
2023-10-20 14:45:00,464.91,465.07,464.66,464.91,3563.0,462.4584,462.6176,462.2097,462.4584,3563.0
2023-10-20 14:50:00,464.8,465.24,464.74,465.04,6062.0,462.349,462.7867,462.2893,462.5877,6062.0
2023-10-20 14:55:00,465.26,465.27,464.63,464.73,6569.0,462.8066,462.8165,462.1799,462.2794,6569.0
2023-10-20 15:00:00,464.84,465.09,464.73,464.73,3315.0,462.3888,462.6375,462.2794,462.2794,3315.0
2023-10-20 15:05:00,464.64,465.12,464.5,464.5,8635.0,462.1898,462.6673,462.0506,462.0506,8635.0
2023-10-20 15:10:00,464.41,464.62,463.68,463.68,8975.0,461.9611,462.1699,461.2349,461.2349,8975.0
2023-10-20 15:15:00,463.66,464.59,463.63,464.59,6313.0,461.215,462.1401,461.1852,462.1401,6313.0
2023-10-20 15:20:00,464.38,464.38,463.84,463.85,14108.0,461.9312,461.9312,461.3941,461.404,14108.0
2023-10-20 15:25:00,463.69,464.1,463.25,464.1,10812.0,461.2448,461.6527,460.8072,461.6527,10812.0
2023-10-20 15:30:00,464.1,464.99,464.1,464.82,11804.0,461.6527,462.538,461.6527,462.3689,11804.0
2023-10-20 15:35:00,464.81,465.03,464.29,464.8,11182.0,462.3589,462.5778,461.8417,462.349,11182.0
2023-10-20 15:40:00,464.7,464.72,464.05,464.38,11861.0,462.2495,462.2694,461.6029,461.9312,11861.0
2023-10-20 15:45:00,464.25,464.74,464.07,464.51,15744.0,461.8019,462.2893,461.6228,462.0605,15744.0
2023-10-20 15:50:00,464.55,464.55,463.58,463.8,15170.0,462.1003,462.1003,461.1354,461.3543,15170.0
2023-10-20 15:55:00,463.97,464.66,463.92,464.35,56924.0,461.5234,462.2097,461.4736,461.9014,56924.0
2023-10-23 09:30:00,461.75,465.23,461.75,463.28,31311.0,459.3151,462.7767,459.3151,460.837,31311.0
2023-10-23 09:35:00,463.12,463.7,461.39,463.7,8327.0,460.6779,461.2548,458.957,461.2548,8327.0
2023-10-23 09:40:00,463.84,463.85,459.98,460.09,3967.0,461.3941,461.404,457.5544,457.6638,3967.0
2023-10-23 09:45:00,461.34,463.52,461.31,463.19,7203.0,458.9072,461.0757,458.8774,460.7475,7203.0
2023-10-23 09:50:00,463.08,465.05,462.53,464.89,8765.0,460.6381,462.5977,460.091,462.4385,8765.0
2023-10-23 09:55:00,464.93,465.74,464.42,465.31,15248.0,462.4783,463.284,461.971,462.8563,15248.0
2023-10-23 10:00:00,465.49,465.99,464.59,465.13,10893.0,463.0354,463.5327,462.1401,462.6773,10893.0
2023-10-23 10:05:00,465.45,465.86,464.9,465.69,12683.0,462.9956,463.4034,462.4485,463.2343,12683.0
2023-10-23 10:10:00,465.69,465.97,465.07,465.72,11189.0,463.2343,463.5128,462.6176,463.2641,11189.0
2023-10-23 10:15:00,465.77,467.2,464.98,465.67,8856.0,463.3139,464.7363,462.528,463.2144,8856.0
2023-10-23 10:20:00,465.93,466.38,465.64,465.87,6611.0,463.473,463.9207,463.1846,463.4134,6611.0
2023-10-23 10:25:00,466.48,466.84,465.42,465.74,9216.0,464.0201,464.3782,462.9657,463.284,9216.0
2023-10-23 10:30:00,465.56,465.72,464.78,465.15,13252.0,463.105,463.2641,462.3291,462.6971,13252.0
2023-10-23 10:35:00,465.15,465.84,464.9,465.34,22452.0,462.6971,463.3835,462.4485,462.8861,22452.0
2023-10-23 10:40:00,465.32,465.66,464.95,465.63,7878.0,462.8663,463.2045,462.4982,463.1746,7878.0
2023-10-23 10:45:00,465.43,465.65,464.97,465.37,10321.0,462.9757,463.1945,462.5181,462.916,10321.0
2023-10-23 10:50:00,465.39,466.08,465.01,465.31,8818.0,462.9359,463.6222,462.5579,462.8563,8818.0
2023-10-23 10:55:00,465.28,466.09,465.09,465.87,11594.0,462.8265,463.6322,462.6375,463.4134,11594.0
2023-10-23 11:00:00,465.93,466.18,465.53,465.72,4992.0,463.473,463.7217,463.0751,463.2641,4992.0
2023-10-23 11:05:00,465.98,465.98,465.43,465.66,4373.0,463.5228,463.5228,462.9757,463.2045,4373.0
2023-10-23 11:10:00,465.64,466.82,465.64,466.78,4448.0,463.1846,464.3583,463.1846,464.3186,4448.0
2023-10-23 11:15:00,466.82,466.99,466.56,466.8,7791.0,464.3583,464.5274,464.0997,464.3384,7791.0
2023-10-23 11:20:00,466.96,467.85,466.96,467.21,3224.0,464.4976,465.3829,464.4976,464.7463,3224.0
2023-10-23 11:25:00,467.14,467.64,467.13,467.51,9414.0,464.6767,465.174,464.6667,465.0447,9414.0
2023-10-23 11:30:00,467.32,467.99,467.27,467.44,4565.0,464.8557,465.5222,464.806,464.9751,4565.0
2023-10-23 11:35:00,467.58,468.32,467.44,468.29,8308.0,465.1143,465.8504,464.9751,465.8206,8308.0
2023-10-23 11:40:00,468.28,468.28,467.1,467.45,8639.0,465.8106,465.8106,464.6369,464.985,8639.0
2023-10-23 11:45:00,467.31,467.45,466.93,467.15,5460.0,464.8458,464.985,464.4678,464.6866,5460.0
2023-10-23 11:50:00,467.03,467.41,466.67,466.9,5473.0,464.5672,464.9452,464.2091,464.4379,5473.0
2023-10-23 11:55:00,466.81,467.59,466.8,467.31,30851.0,464.3484,465.1243,464.3384,464.8458,30851.0
2023-10-23 12:00:00,467.39,467.48,466.9,467.15,6503.0,464.9253,465.0149,464.4379,464.6866,6503.0
2023-10-23 12:05:00,466.99,467.75,466.7,467.66,9896.0,464.5274,465.2834,464.239,465.1939,9896.0
2023-10-23 12:10:00,467.75,467.79,466.78,466.78,5546.0,465.2834,465.3232,464.3186,464.3186,5546.0
2023-10-23 12:15:00,466.52,466.6,465.41,465.44,9101.0,464.0599,464.1395,462.9558,462.9856,9101.0
2023-10-23 12:20:00,465.23,467.11,465.15,467.11,3627.0,462.7767,464.6468,462.6971,464.6468,3627.0
2023-10-23 12:25:00,467.24,467.41,466.96,467.04,1752.0,464.7761,464.9452,464.4976,464.5772,1752.0
2023-10-23 12:30:00,467.14,467.72,466.93,467.58,6373.0,464.6767,465.2536,464.4678,465.1143,6373.0
2023-10-23 12:35:00,467.72,467.78,467.43,467.44,4627.0,465.2536,465.3133,464.9651,464.9751,4627.0
2023-10-23 12:40:00,467.43,467.76,467.21,467.71,4016.0,464.9651,465.2934,464.7463,465.2436,4016.0
2023-10-23 12:45:00,467.74,467.74,467.13,467.17,3952.0,465.2735,465.2735,464.6667,464.7065,3952.0
2023-10-23 12:50:00,467.17,467.27,466.8,467.12,2732.0,464.7065,464.806,464.3384,464.6568,2732.0
2023-10-23 12:55:00,467.27,468.29,467.27,468.04,3286.0,464.806,465.8206,464.806,465.5719,3286.0
2023-10-23 13:00:00,468.18,468.99,468.17,468.85,16692.0,465.7112,466.5169,465.7012,466.3776,16692.0
2023-10-23 13:05:00,468.88,469.47,468.86,468.99,7071.0,466.4075,466.9944,466.3876,466.5169,7071.0
2023-10-23 13:10:00,468.89,469.03,468.06,468.28,9863.0,466.4174,466.5567,465.5918,465.8106,9863.0
2023-10-23 13:15:00,468.35,468.47,467.71,468.18,7368.0,465.8803,465.9996,465.2436,465.7112,7368.0
2023-10-23 13:20:00,468.06,469.3,468.05,468.8,6207.0,465.5918,466.8253,465.5819,466.3279,6207.0
2023-10-23 13:25:00,468.6,468.6,468.15,468.38,4050.0,466.129,466.129,465.6813,465.9101,4050.0
2023-10-23 13:30:00,468.36,468.93,468.31,468.76,3951.0,465.8902,466.4572,465.8405,466.2881,3951.0
2023-10-23 13:35:00,468.59,468.81,468.26,468.26,31462.0,466.119,466.3378,465.7907,465.7907,31462.0
2023-10-23 13:40:00,468.28,468.61,468.05,468.3,8557.0,465.8106,466.1389,465.5819,465.8305,8557.0
2023-10-23 13:45:00,468.23,468.36,467.55,468.24,16385.0,465.7609,465.8902,465.0845,465.7709,16385.0
2023-10-23 13:50:00,468.09,468.33,467.95,468.03,12996.0,465.6216,465.8604,465.4824,465.562,12996.0
2023-10-23 13:55:00,468.03,468.1,466.89,467.15,15079.0,465.562,465.6316,464.428,464.6866,15079.0
2023-10-23 14:00:00,467.15,467.15,466.16,466.6,8455.0,464.6866,464.6866,463.7018,464.1395,8455.0
2023-10-23 14:05:00,466.66,467.03,466.28,466.95,7386.0,464.1992,464.5672,463.8212,464.4877,7386.0
2023-10-23 14:10:00,466.96,467.09,466.24,466.46,18254.0,464.4976,464.6269,463.7814,464.0002,18254.0
2023-10-23 14:15:00,466.35,466.6,466.02,466.09,4315.0,463.8908,464.1395,463.5626,463.6322,4315.0
2023-10-23 14:20:00,466.22,466.51,465.81,466.17,6950.0,463.7615,464.05,463.3537,463.7118,6950.0
2023-10-23 14:25:00,466.1,466.41,465.81,465.85,7964.0,463.6421,463.9505,463.3537,463.3935,7964.0
2023-10-23 14:30:00,465.96,466.21,465.87,465.95,5780.0,463.5029,463.7516,463.4134,463.4929,5780.0
2023-10-23 14:35:00,465.83,466.1,465.55,465.96,8628.0,463.3736,463.6421,463.095,463.5029,8628.0
2023-10-23 14:40:00,466.19,467.23,466.1,466.8,7601.0,463.7317,464.7662,463.6421,464.3384,7601.0
2023-10-23 14:45:00,466.65,467.31,466.6,467.05,7191.0,464.1892,464.8458,464.1395,464.5871,7191.0
2023-10-23 14:50:00,466.97,467.33,466.84,467.17,14276.0,464.5076,464.8657,464.3782,464.7065,14276.0
2023-10-23 14:55:00,467.18,467.41,466.84,467.15,16430.0,464.7164,464.9452,464.3782,464.6866,16430.0
2023-10-23 15:00:00,467.3,467.3,466.7,467.08,19075.0,464.8358,464.8358,464.239,464.617,19075.0
2023-10-23 15:05:00,467.09,467.09,466.01,466.32,7689.0,464.6269,464.6269,463.5526,463.861,7689.0
2023-10-23 15:10:00,466.18,466.36,465.59,465.71,12425.0,463.7217,463.9008,463.1348,463.2542,12425.0
2023-10-23 15:15:00,465.83,465.85,465.45,465.46,7118.0,463.3736,463.3935,462.9956,463.0055,7118.0
2023-10-23 15:20:00,465.35,465.47,464.36,464.62,8609.0,462.8961,463.0155,461.9113,462.1699,8609.0
2023-10-23 15:25:00,464.7,465.0,464.37,464.47,5371.0,462.2495,462.5479,461.9213,462.0207,5371.0
2023-10-23 15:30:00,464.43,464.97,464.16,464.97,10160.0,461.9809,462.5181,461.7124,462.5181,10160.0
2023-10-23 15:35:00,464.81,465.26,464.22,464.22,16192.0,462.3589,462.8066,461.7721,461.7721,16192.0
2023-10-23 15:40:00,464.03,464.55,463.68,463.72,18673.0,461.5831,462.1003,461.2349,461.2747,18673.0
2023-10-23 15:45:00,463.65,464.06,463.15,463.53,25925.0,461.2051,461.6129,460.7077,461.0857,25925.0
2023-10-23 15:50:00,463.4,463.5,462.63,462.74,55999.0,460.9564,461.0559,460.1904,460.2999,55999.0
2023-10-23 15:55:00,462.85,463.13,461.68,461.81,124382.0,460.4093,460.6878,459.2454,459.3748,124382.0
2023-10-24 09:30:00,451.93,453.37,447.14,452.27,99213.0,449.5469,450.9793,444.7821,449.8851,99213.0
2023-10-24 09:35:00,454.19,458.68,452.84,458.06,33031.0,451.7949,456.2613,450.4521,455.6445,33031.0
2023-10-24 09:40:00,458.29,458.67,455.52,455.73,13421.0,455.8733,456.2513,453.1179,453.3268,13421.0
2023-10-24 09:45:00,455.31,455.64,452.34,453.27,26397.0,452.909,453.2373,449.9547,450.8798,26397.0
2023-10-24 09:50:00,453.19,454.99,453.09,453.65,25321.0,450.8002,452.5907,450.7007,451.2578,25321.0
2023-10-24 09:55:00,454.2,455.99,453.38,455.83,60268.0,451.8049,453.5855,450.9892,453.4263,60268.0
2023-10-24 10:00:00,455.65,455.95,454.46,455.09,24648.0,453.2472,453.5457,452.0635,452.6902,24648.0
2023-10-24 10:05:00,454.97,455.43,453.78,454.33,24608.0,452.5708,453.0284,451.3871,451.9342,24608.0
2023-10-24 10:10:00,454.16,455.25,453.83,455.03,26542.0,451.7651,452.8494,451.4368,452.6305,26542.0
2023-10-24 10:15:00,455.09,455.65,454.7,455.18,26795.0,452.6902,453.2472,452.3023,452.7797,26795.0
2023-10-24 10:20:00,455.37,455.88,454.65,455.6,16318.0,452.9687,453.476,452.2525,453.1975,16318.0
2023-10-24 10:25:00,455.67,456.11,455.21,455.58,25191.0,453.2671,453.7048,452.8096,453.1776,25191.0
2023-10-24 10:30:00,455.39,456.09,455.1,456.09,27049.0,452.9886,453.6849,452.7001,453.6849,27049.0
2023-10-24 10:35:00,456.2,456.2,454.72,454.91,32030.0,453.7943,453.7943,452.3221,452.5111,32030.0
2023-10-24 10:40:00,454.8,455.21,454.64,454.89,10370.0,452.4017,452.8096,452.2426,452.4913,10370.0
2023-10-24 10:45:00,454.89,456.05,454.7,455.83,15368.0,452.4913,453.6451,452.3023,453.4263,15368.0
2023-10-24 10:50:00,455.95,456.05,455.32,455.43,10828.0,453.5457,453.6451,452.919,453.0284,10828.0
2023-10-24 10:55:00,455.72,455.86,455.4,455.51,5624.0,453.3169,453.4561,452.9986,453.108,5624.0
2023-10-24 11:00:00,455.51,455.72,454.91,455.34,14448.0,453.108,453.3169,452.5111,452.9389,14448.0
2023-10-24 11:05:00,455.35,455.88,455.18,455.18,9235.0,452.9488,453.476,452.7797,452.7797,9235.0
2023-10-24 11:10:00,455.05,455.69,454.94,455.22,13054.0,452.6504,453.287,452.541,452.8195,13054.0
2023-10-24 11:15:00,455.38,455.55,454.91,454.99,18670.0,452.9787,453.1478,452.5111,452.5907,18670.0
2023-10-24 11:20:00,454.98,455.32,454.48,455.17,8478.0,452.5808,452.919,452.0834,452.7698,8478.0
2023-10-24 11:25:00,455.1,455.45,454.47,454.5,23879.0,452.7001,453.0483,452.0735,452.1033,23879.0
2023-10-24 11:30:00,454.63,454.85,454.22,454.29,10152.0,452.2326,452.4515,451.8248,451.8944,10152.0
2023-10-24 11:35:00,454.17,455.62,453.92,455.62,7329.0,451.775,453.2174,451.5264,453.2174,7329.0
2023-10-24 11:40:00,455.65,455.9,455.33,455.35,2189.0,453.2472,453.4959,452.9289,452.9488,2189.0
2023-10-24 11:45:00,455.17,455.46,454.97,454.97,6008.0,452.7698,453.0582,452.5708,452.5708,6008.0
2023-10-24 11:50:00,454.99,455.37,454.71,455.37,11095.0,452.5907,452.9687,452.3122,452.9687,11095.0
2023-10-24 11:55:00,455.09,455.65,455.08,455.65,8466.0,452.6902,453.2472,452.6803,453.2472,8466.0
2023-10-24 12:00:00,455.84,455.94,455.57,455.59,2894.0,453.4362,453.5357,453.1677,453.1876,2894.0
2023-10-24 12:05:00,455.59,455.93,455.38,455.88,9813.0,453.1876,453.5258,452.9787,453.476,9813.0
2023-10-24 12:10:00,455.75,455.88,455.37,455.88,8080.0,453.3467,453.476,452.9687,453.476,8080.0
2023-10-24 12:15:00,455.87,455.91,455.62,455.75,7237.0,453.4661,453.5059,453.2174,453.3467,7237.0
2023-10-24 12:20:00,455.75,455.75,454.93,455.14,11165.0,453.3467,453.3467,452.531,452.7399,11165.0
2023-10-24 12:25:00,455.12,455.93,455.11,455.23,12344.0,452.72,453.5258,452.7101,452.8295,12344.0
2023-10-24 12:30:00,455.23,455.23,454.52,454.6,5784.0,452.8295,452.8295,452.1232,452.2028,5784.0
2023-10-24 12:35:00,454.54,454.61,453.61,453.76,14861.0,452.1431,452.2127,451.218,451.3672,14861.0
2023-10-24 12:40:00,453.78,453.89,452.96,452.98,6072.0,451.3871,451.4965,450.5714,450.5913,6072.0
2023-10-24 12:45:00,452.96,453.43,452.77,453.33,6318.0,450.5714,451.039,450.3824,450.9395,6318.0
2023-10-24 12:50:00,453.4,453.4,452.42,452.62,8989.0,451.0091,451.0091,450.0343,450.2332,8989.0
2023-10-24 12:55:00,452.8,453.76,452.72,453.72,11886.0,450.4123,451.3672,450.3327,451.3274,11886.0
2023-10-24 13:00:00,453.74,453.9,453.51,453.69,11355.0,451.3473,451.5065,451.1185,451.2976,11355.0
2023-10-24 13:05:00,453.75,453.91,453.46,453.87,5301.0,451.3573,451.5164,451.0688,451.4766,5301.0
2023-10-24 13:10:00,453.9,453.9,453.08,453.79,5927.0,451.5065,451.5065,450.6908,451.3971,5927.0
2023-10-24 13:15:00,453.7,453.74,453.52,453.57,9726.0,451.3075,451.3473,451.1285,451.1782,9726.0
2023-10-24 13:20:00,453.56,453.72,453.16,453.26,7358.0,451.1683,451.3274,450.7704,450.8698,7358.0
2023-10-24 13:25:00,453.17,453.8,452.93,453.33,11140.0,450.7803,451.407,450.5416,450.9395,11140.0
2023-10-24 13:30:00,453.48,454.04,453.23,453.33,11498.0,451.0887,451.6457,450.84,450.9395,11498.0
2023-10-24 13:35:00,453.31,453.36,452.98,453.16,13654.0,450.9196,450.9693,450.5913,450.7704,13654.0
2023-10-24 13:40:00,453.24,453.47,453.04,453.47,9106.0,450.85,451.0787,450.651,451.0787,9106.0
2023-10-24 13:45:00,453.47,453.77,453.21,453.32,13541.0,451.0787,451.3772,450.8201,450.9295,13541.0
2023-10-24 13:50:00,453.36,453.48,453.04,453.21,9072.0,450.9693,451.0887,450.651,450.8201,9072.0
2023-10-24 13:55:00,453.12,453.36,453.0,453.33,6025.0,450.7306,450.9693,450.6112,450.9395,6025.0
2023-10-24 14:00:00,453.4,454.04,453.4,453.62,11318.0,451.0091,451.6457,451.0091,451.2279,11318.0
2023-10-24 14:05:00,453.52,453.97,453.52,453.73,6008.0,451.1285,451.5761,451.1285,451.3374,6008.0
2023-10-24 14:10:00,453.82,453.82,453.04,453.41,11114.0,451.4269,451.4269,450.651,451.0191,11114.0
2023-10-24 14:15:00,453.29,453.78,453.29,453.41,7621.0,450.8997,451.3871,450.8997,451.0191,7621.0
2023-10-24 14:20:00,453.31,453.7,453.24,453.55,4230.0,450.9196,451.3075,450.85,451.1583,4230.0
2023-10-24 14:25:00,453.62,453.75,453.25,453.69,12323.0,451.2279,451.3573,450.8599,451.2976,12323.0
2023-10-24 14:30:00,453.69,453.82,453.39,453.55,17279.0,451.2976,451.4269,450.9992,451.1583,17279.0
2023-10-24 14:35:00,453.53,453.78,453.33,453.34,5752.0,451.1384,451.3871,450.9395,450.9494,5752.0
2023-10-24 14:40:00,453.41,453.53,453.11,453.42,9503.0,451.0191,451.1384,450.7206,451.029,9503.0
2023-10-24 14:45:00,453.5,453.56,453.37,453.53,11875.0,451.1086,451.1683,450.9793,451.1384,11875.0
2023-10-24 14:50:00,453.53,453.57,453.37,453.57,10254.0,451.1384,451.1782,450.9793,451.1782,10254.0
2023-10-24 14:55:00,453.51,453.81,453.4,453.57,13196.0,451.1185,451.4169,451.0091,451.1782,13196.0
2023-10-24 15:00:00,453.41,453.75,453.24,453.57,7382.0,451.0191,451.3573,450.85,451.1782,7382.0
2023-10-24 15:05:00,453.66,453.66,453.29,453.5,14941.0,451.2677,451.2677,450.8997,451.1086,14941.0
2023-10-24 15:10:00,453.48,455.12,453.48,454.88,27228.0,451.0887,452.72,451.0887,452.4813,27228.0
2023-10-24 15:15:00,454.88,456.71,454.88,456.58,24136.0,452.4813,454.3017,452.4813,454.1723,24136.0
2023-10-24 15:20:00,456.67,457.71,456.63,457.28,25367.0,454.2619,455.2964,454.2221,454.8686,25367.0
2023-10-24 15:25:00,457.26,457.98,457.21,457.34,11753.0,454.8488,455.565,454.799,454.9283,11753.0
2023-10-24 15:30:00,457.35,457.35,456.51,456.97,24167.0,454.9383,454.9383,454.1027,454.5603,24167.0
2023-10-24 15:35:00,456.98,457.15,456.66,457.06,19810.0,454.5702,454.7393,454.2519,454.6498,19810.0
2023-10-24 15:40:00,457.05,457.83,456.97,457.48,26263.0,454.6399,455.4157,454.5603,455.0676,26263.0
2023-10-24 15:45:00,457.4,458.56,457.29,458.43,32695.0,454.988,456.1419,454.8786,456.0126,32695.0
2023-10-24 15:50:00,458.43,458.85,458.02,458.12,50938.0,456.0126,456.4304,455.6047,455.7042,50938.0
2023-10-24 15:55:00,458.2,458.69,457.77,458.25,75104.0,455.7838,456.2712,455.3561,455.8335,75104.0
2023-10-25 09:30:00,423.0,438.85,423.0,434.4,367180.0,420.7694,436.5358,420.7694,432.1093,367180.0
2023-10-25 09:35:00,434.4,436.9,427.07,429.39,163235.0,432.1093,434.5961,424.818,427.1257,163235.0
2023-10-25 09:40:00,428.81,430.29,424.11,425.18,315168.0,426.5488,428.021,421.8736,422.9379,315168.0
2023-10-25 09:45:00,425.12,425.27,420.71,422.2,162913.0,422.8782,423.0274,418.4915,419.9736,162913.0
2023-10-25 09:50:00,422.9,422.93,417.01,418.48,127630.0,420.6699,420.6998,414.811,416.2733,127630.0
2023-10-25 09:55:00,418.48,420.6,415.6,420.21,197432.0,416.2733,418.3821,413.4084,417.9941,197432.0
2023-10-25 10:00:00,420.12,422.06,418.82,421.56,74500.0,417.9046,419.8344,416.6115,419.337,74500.0
2023-10-25 10:05:00,421.33,422.75,419.39,421.34,72958.0,419.1082,420.5207,417.1785,419.1182,72958.0
2023-10-25 10:10:00,421.02,421.02,419.25,420.35,40904.0,418.7999,418.7999,417.0392,418.1334,40904.0
2023-10-25 10:15:00,420.3,420.88,419.15,420.35,66757.0,418.0837,418.6606,416.9397,418.1334,66757.0
2023-10-25 10:20:00,420.22,422.54,419.37,422.0,127353.0,418.0041,420.3118,417.1586,419.7747,127353.0
2023-10-25 10:25:00,422.1,423.69,421.65,423.63,137709.0,419.8742,421.4558,419.4265,421.3961,137709.0
2023-10-25 10:30:00,423.69,427.03,423.69,425.69,140574.0,421.4558,424.7782,421.4558,423.4452,140574.0
2023-10-25 10:35:00,426.1,427.08,425.01,426.5,120998.0,423.8531,424.8279,422.7688,424.251,120998.0
2023-10-25 10:40:00,426.54,426.58,423.69,425.98,94317.0,424.2907,424.3305,421.4558,423.7337,94317.0
2023-10-25 10:45:00,425.56,428.2,425.48,427.95,68149.0,423.3159,425.942,423.2363,425.6933,68149.0
2023-10-25 10:50:00,428.15,428.15,424.9,427.0,65799.0,425.8923,425.8923,422.6594,424.7483,65799.0
2023-10-25 10:55:00,426.71,427.69,425.67,426.91,89160.0,424.4599,425.4347,423.4253,424.6588,89160.0
2023-10-25 11:00:00,426.98,426.98,425.65,426.38,49294.0,424.7284,424.7284,423.4054,424.1316,49294.0
2023-10-25 11:05:00,425.9,426.55,423.94,424.88,64121.0,423.6541,424.3007,421.7045,422.6395,64121.0
2023-10-25 11:10:00,424.97,426.35,424.71,425.73,82974.0,422.729,424.1018,422.4704,423.485,82974.0
2023-10-25 11:15:00,425.86,426.24,425.43,425.85,58912.0,423.6143,423.9923,423.1866,423.6044,58912.0
2023-10-25 11:20:00,426.0,426.0,424.21,425.3,32541.0,423.7536,423.7536,421.973,423.0573,32541.0
2023-10-25 11:25:00,425.33,426.75,424.49,426.36,78050.0,423.0871,424.4996,422.2516,424.1117,78050.0
2023-10-25 11:30:00,426.58,426.94,425.24,426.87,50177.0,424.3305,424.6886,422.9976,424.619,50177.0
2023-10-25 11:35:00,426.94,427.61,425.99,427.31,165138.0,424.6886,425.3551,423.7436,425.0567,165138.0
2023-10-25 11:40:00,427.22,428.1,425.84,427.16,57709.0,424.9672,425.8425,423.5944,424.9075,57709.0
2023-10-25 11:45:00,427.18,427.86,426.81,427.69,69533.0,424.9274,425.6038,424.5593,425.4347,69533.0
2023-10-25 11:50:00,427.71,428.21,427.32,427.97,52247.0,425.4546,425.9519,425.0666,425.7132,52247.0
2023-10-25 11:55:00,428.15,429.0,426.2,426.2,89584.0,425.8923,426.7378,423.9525,423.9525,89584.0
2023-10-25 12:00:00,426.17,426.17,423.97,425.26,21580.0,423.9227,423.9227,421.7343,423.0175,21580.0
2023-10-25 12:05:00,424.95,425.24,422.68,423.36,23904.0,422.7091,422.9976,420.4511,421.1275,23904.0
2023-10-25 12:10:00,423.08,423.65,421.85,422.96,18596.0,420.849,421.416,419.6255,420.7296,18596.0
2023-10-25 12:15:00,422.87,423.77,422.58,423.21,13115.0,420.6401,421.5354,420.3516,420.9783,13115.0
2023-10-25 12:20:00,423.49,424.52,423.49,424.15,23520.0,421.2568,422.2814,421.2568,421.9134,23520.0
2023-10-25 12:25:00,424.18,425.25,424.17,424.43,15858.0,421.9432,423.0076,421.9332,422.1919,15858.0
2023-10-25 12:30:00,424.39,425.18,424.33,424.88,10212.0,422.1521,422.9379,422.0924,422.6395,10212.0
2023-10-25 12:35:00,424.88,426.84,424.75,426.64,41522.0,422.6395,424.5892,422.5102,424.3902,41522.0
2023-10-25 12:40:00,426.61,428.7,426.6,427.74,109029.0,424.3604,426.4394,424.3504,425.4844,109029.0
2023-10-25 12:45:00,427.57,428.68,426.78,427.13,70930.0,425.3153,426.4195,424.5295,424.8776,70930.0
2023-10-25 12:50:00,427.33,428.07,426.74,426.74,26095.0,425.0766,425.8127,424.4897,424.4897,26095.0
2023-10-25 12:55:00,426.72,427.37,426.05,426.66,18225.0,424.4698,425.1164,423.8033,424.4101,18225.0
2023-10-25 13:00:00,426.89,429.27,426.7,429.27,34811.0,424.6389,427.0064,424.4499,427.0064,34811.0
2023-10-25 13:05:00,429.26,431.25,428.75,431.0,52543.0,426.9964,428.9759,426.4891,428.7272,52543.0
2023-10-25 13:10:00,430.82,432.54,429.85,431.73,54109.0,428.5482,430.2591,427.5833,429.4534,54109.0
2023-10-25 13:15:00,431.74,433.74,431.45,432.89,53960.0,429.4633,431.4528,429.1749,430.6073,53960.0
2023-10-25 13:20:00,432.6,433.21,428.72,430.18,32275.0,430.3188,430.9256,426.4593,427.9116,32275.0
2023-10-25 13:25:00,430.31,430.32,428.79,429.04,14367.0,428.0409,428.0508,426.5289,426.7776,14367.0
2023-10-25 13:30:00,428.62,429.68,428.62,429.2,12723.0,426.3598,427.4142,426.3598,426.9367,12723.0
2023-10-25 13:35:00,429.35,430.28,429.31,429.49,25774.0,427.0859,428.011,427.0461,427.2252,25774.0
2023-10-25 13:40:00,429.55,429.77,429.08,429.3,14243.0,427.2849,427.5037,426.8174,427.0362,14243.0
2023-10-25 13:45:00,429.17,429.52,428.62,428.77,17529.0,426.9069,427.255,426.3598,426.509,17529.0
2023-10-25 13:50:00,428.92,429.31,428.08,428.37,30047.0,426.6582,427.0461,425.8226,426.1111,30047.0
2023-10-25 13:55:00,428.3,429.11,427.99,428.24,15748.0,426.0415,426.8472,425.7331,425.9818,15748.0
2023-10-25 14:00:00,428.08,428.85,427.64,427.86,13262.0,425.8226,426.5886,425.3849,425.6038,13262.0
2023-10-25 14:05:00,427.87,428.73,427.4,428.4,14211.0,425.6137,426.4692,425.1462,426.1409,14211.0
2023-10-25 14:10:00,428.31,429.91,427.91,429.91,20714.0,426.0514,427.643,425.6535,427.643,20714.0
2023-10-25 14:15:00,429.6,430.25,429.01,430.02,24407.0,427.3346,427.9812,426.7477,427.7524,24407.0
2023-10-25 14:20:00,430.14,431.39,429.65,431.13,44980.0,427.8718,429.1152,427.3843,428.8565,44980.0
2023-10-25 14:25:00,431.25,431.88,431.02,431.62,35794.0,428.9759,429.6026,428.7471,429.344,35794.0
2023-10-25 14:30:00,431.62,432.06,429.85,429.94,35435.0,429.344,429.7816,427.5833,427.6728,35435.0
2023-10-25 14:35:00,429.93,430.09,428.6,429.96,19385.0,427.6629,427.822,426.3399,427.6927,19385.0
2023-10-25 14:40:00,429.81,430.2,429.29,429.73,28446.0,427.5435,427.9314,427.0262,427.4639,28446.0
2023-10-25 14:45:00,429.81,430.7,429.8,430.18,19684.0,427.5435,428.4288,427.5336,427.9116,19684.0
2023-10-25 14:50:00,430.35,431.67,430.05,431.3,21099.0,428.0807,429.3937,427.7822,429.0256,21099.0
2023-10-25 14:55:00,431.38,432.42,431.11,431.11,24534.0,429.1052,430.1397,428.8367,428.8367,24534.0
2023-10-25 15:00:00,431.22,432.03,431.21,431.65,33183.0,428.9461,429.7518,428.9361,429.3738,33183.0
2023-10-25 15:05:00,431.61,432.5,431.42,432.46,16869.0,429.334,430.2193,429.145,430.1795,16869.0
2023-10-25 15:10:00,432.31,433.59,432.31,433.25,41063.0,430.0303,431.3036,430.0303,430.9654,41063.0
2023-10-25 15:15:00,433.4,433.85,432.82,433.74,42828.0,431.1146,431.5622,430.5376,431.4528,42828.0
2023-10-25 15:20:00,433.65,435.64,433.49,435.61,38798.0,431.3633,433.3428,431.2041,433.3129,38798.0
2023-10-25 15:25:00,435.46,436.79,434.65,434.65,69448.0,433.1637,434.4867,432.358,432.358,69448.0
2023-10-25 15:30:00,434.75,435.84,433.84,434.03,57897.0,432.4575,433.5417,431.5523,431.7413,57897.0
2023-10-25 15:35:00,434.03,434.39,430.46,430.58,39552.0,431.7413,432.0994,428.1901,428.3094,39552.0
2023-10-25 15:40:00,430.35,431.2,428.63,430.03,56547.0,428.0807,428.9262,426.3697,427.7623,56547.0
2023-10-25 15:45:00,430.13,431.65,429.57,431.63,118758.0,427.8618,429.3738,427.3048,429.3539,118758.0
2023-10-25 15:50:00,431.63,433.61,431.63,433.12,139834.0,429.3539,431.3235,429.3539,430.8361,139834.0
2023-10-25 15:55:00,433.13,433.66,432.6,433.29,409132.0,430.846,431.3732,430.3188,431.0052,409132.0
2023-10-26 09:30:00,431.13,434.02,429.17,433.77,63184.0,428.8565,431.7313,426.9069,431.4826,63184.0
2023-10-26 09:35:00,433.45,434.69,431.42,434.69,29790.0,431.1643,432.3978,429.145,432.3978,29790.0
2023-10-26 09:40:00,434.06,435.98,434.06,435.44,41344.0,431.7711,433.681,431.7711,433.1438,41344.0
2023-10-26 09:45:00,435.68,437.9,434.95,436.51,22097.0,433.3826,435.5908,432.6564,434.2082,22097.0
2023-10-26 09:50:00,436.88,438.61,436.81,438.19,18682.0,434.5762,436.2971,434.5066,435.8793,18682.0
2023-10-26 09:55:00,437.9,438.98,436.51,437.92,48635.0,435.5908,436.6652,434.2082,435.6107,48635.0
2023-10-26 10:00:00,437.43,437.47,433.57,435.68,88043.0,435.1233,435.1631,431.2837,433.3826,88043.0
2023-10-26 10:05:00,435.52,437.11,435.51,436.73,11926.0,433.2234,434.805,433.2134,434.427,11926.0
2023-10-26 10:10:00,436.6,437.55,435.87,436.37,13761.0,434.2977,435.2427,433.5715,434.0689,13761.0
2023-10-26 10:15:00,436.81,437.21,435.96,436.38,15216.0,434.5066,434.9045,433.6611,434.0789,15216.0
2023-10-26 10:20:00,436.59,437.02,436.0,437.02,12223.0,434.2878,434.7155,433.7009,434.7155,12223.0
2023-10-26 10:25:00,437.09,438.58,437.04,437.67,13072.0,434.7851,436.2673,434.7354,435.3621,13072.0
2023-10-26 10:30:00,437.88,438.24,437.01,437.67,10831.0,435.571,435.9291,434.7055,435.3621,10831.0
2023-10-26 10:35:00,437.67,439.33,437.53,439.33,17653.0,435.3621,437.0133,435.2228,437.0133,17653.0
2023-10-26 10:40:00,439.47,440.87,439.26,440.78,15061.0,437.1526,438.5452,436.9437,438.4557,15061.0
2023-10-26 10:45:00,440.75,443.23,440.57,443.03,19659.0,438.4258,440.8927,438.2468,440.6938,19659.0
2023-10-26 10:50:00,443.45,443.85,442.65,443.67,13078.0,441.1116,441.5095,440.3158,441.3304,13078.0
2023-10-26 10:55:00,443.76,444.31,443.25,443.97,31455.0,441.4199,441.967,440.9126,441.6288,31455.0
2023-10-26 11:00:00,444.09,444.91,443.68,444.77,24299.0,441.7482,442.5639,441.3404,442.4246,24299.0
2023-10-26 11:05:00,444.77,444.77,443.06,443.73,22380.0,442.4246,442.4246,440.7236,441.3901,22380.0
2023-10-26 11:10:00,443.82,443.82,441.21,441.96,39985.0,441.4796,441.4796,438.8834,439.6294,39985.0
2023-10-26 11:15:00,441.81,442.47,440.64,440.64,26589.0,439.4802,440.1367,438.3164,438.3164,26589.0
2023-10-26 11:20:00,440.6,442.35,440.17,441.77,11365.0,438.2766,440.0174,437.8489,439.4404,11365.0
2023-10-26 11:25:00,441.63,442.15,441.16,441.69,7049.0,439.3012,439.8184,438.8337,439.3609,7049.0
2023-10-26 11:30:00,441.84,442.11,441.09,441.67,11432.0,439.5101,439.7786,438.764,439.341,11432.0
2023-10-26 11:35:00,441.49,442.26,441.37,442.0,7217.0,439.1619,439.9279,439.0425,439.6692,7217.0
2023-10-26 11:40:00,441.82,442.0,440.38,441.0,15666.0,439.4902,439.6692,438.0578,438.6745,15666.0
2023-10-26 11:45:00,441.05,441.14,440.29,440.58,27523.0,438.7242,438.8138,437.9682,438.2567,27523.0
2023-10-26 11:50:00,440.63,440.63,439.72,440.18,14403.0,438.3064,438.3064,437.4012,437.8588,14403.0
2023-10-26 11:55:00,440.36,440.36,438.97,439.01,9833.0,438.0379,438.0379,436.6552,436.695,9833.0
2023-10-26 12:00:00,439.04,439.99,438.84,439.37,6239.0,436.7248,437.6698,436.5259,437.0531,6239.0
2023-10-26 12:05:00,439.36,439.44,438.89,439.22,6818.0,437.0431,437.1227,436.5756,436.9039,6818.0
2023-10-26 12:10:00,439.22,440.59,438.98,440.59,37082.0,436.9039,438.2667,436.6652,438.2667,37082.0
2023-10-26 12:15:00,440.36,441.3,440.34,440.62,17551.0,438.0379,438.9729,438.018,438.2965,17551.0
2023-10-26 12:20:00,440.48,440.84,438.96,439.56,11667.0,438.1572,438.5153,436.6453,437.2421,11667.0
2023-10-26 12:25:00,439.86,440.43,439.31,440.06,6152.0,437.5405,438.1075,436.9934,437.7395,6152.0
2023-10-26 12:30:00,439.94,440.55,439.43,440.47,6517.0,437.6201,438.2269,437.1128,438.1473,6517.0
2023-10-26 12:35:00,440.53,440.53,439.35,439.5,12455.0,438.207,438.207,437.0332,437.1824,12455.0
2023-10-26 12:40:00,439.5,441.32,439.38,441.32,7040.0,437.1824,438.9928,437.063,438.9928,7040.0
2023-10-26 12:45:00,441.15,441.51,440.5,441.46,11136.0,438.8237,439.1818,438.1771,439.1321,11136.0
2023-10-26 12:50:00,441.59,441.67,440.85,441.34,7476.0,439.2614,439.341,438.5253,439.0127,7476.0
2023-10-26 12:55:00,441.09,442.2,440.74,441.61,22554.0,438.764,439.8682,438.4159,439.2813,22554.0
2023-10-26 13:00:00,441.49,442.0,441.16,441.27,14493.0,439.1619,439.6692,438.8337,438.9431,14493.0
2023-10-26 13:05:00,441.23,441.38,440.96,441.19,3864.0,438.9033,439.0525,438.6347,438.8635,3864.0
2023-10-26 13:10:00,441.19,441.38,440.79,440.95,17875.0,438.8635,439.0525,438.4656,438.6248,17875.0
2023-10-26 13:15:00,441.07,441.29,440.47,440.8,28527.0,438.7441,438.963,438.1473,438.4756,28527.0
2023-10-26 13:20:00,440.97,441.33,440.58,441.13,13139.0,438.6447,439.0028,438.2567,438.8038,13139.0
2023-10-26 13:25:00,441.33,441.58,440.14,441.18,14009.0,439.0028,439.2514,437.819,438.8535,14009.0
2023-10-26 13:30:00,441.14,441.59,440.4,441.53,6487.0,438.8138,439.2614,438.0777,439.2017,6487.0
2023-10-26 13:35:00,441.67,442.85,441.59,442.85,7124.0,439.341,440.5147,439.2614,440.5147,7124.0
2023-10-26 13:40:00,442.73,443.67,442.73,443.67,7653.0,440.3954,441.3304,440.3954,441.3304,7653.0
2023-10-26 13:45:00,443.7,444.44,443.49,443.62,10529.0,441.3603,442.0964,441.1514,441.2807,10529.0
2023-10-26 13:50:00,443.49,444.29,443.44,444.29,9191.0,441.1514,441.9471,441.1016,441.9471,9191.0
2023-10-26 13:55:00,444.27,444.42,443.79,444.28,10094.0,441.9273,442.0765,441.4498,441.9372,10094.0
2023-10-26 14:00:00,444.26,444.26,442.55,442.58,10699.0,441.9173,441.9173,440.2163,440.2462,10699.0
2023-10-26 14:05:00,442.58,443.17,442.54,442.65,7711.0,440.2462,440.8331,440.2064,440.3158,7711.0
2023-10-26 14:10:00,442.67,443.64,442.51,443.59,6464.0,440.3357,441.3006,440.1765,441.2508,6464.0
2023-10-26 14:15:00,443.7,444.59,443.51,443.78,21289.0,441.3603,442.2456,441.1713,441.4398,21289.0
2023-10-26 14:20:00,444.04,444.13,442.77,442.77,10810.0,441.6985,441.788,440.4352,440.4352,10810.0
2023-10-26 14:25:00,442.78,443.71,442.74,443.58,7727.0,440.4451,441.3702,440.4053,441.2409,7727.0
2023-10-26 14:30:00,443.84,445.33,443.84,444.32,18470.0,441.4995,442.9817,441.4995,441.977,18470.0
2023-10-26 14:35:00,444.33,444.84,444.06,444.25,11185.0,441.9869,442.4942,441.7184,441.9074,11185.0
2023-10-26 14:40:00,444.15,444.65,443.45,444.2,17706.0,441.8079,442.3053,441.1116,441.8576,17706.0
2023-10-26 14:45:00,444.14,444.67,444.08,444.27,7262.0,441.7979,442.3251,441.7383,441.9273,7262.0
2023-10-26 14:50:00,444.36,444.76,443.93,444.75,8048.0,442.0168,442.4147,441.589,442.4047,8048.0
2023-10-26 14:55:00,444.69,445.12,444.68,445.1,7071.0,442.345,442.7728,442.3351,442.7529,7071.0
2023-10-26 15:00:00,445.08,445.21,444.62,444.9,15223.0,442.733,442.8623,442.2754,442.5539,15223.0
2023-10-26 15:05:00,444.93,445.0,444.19,444.29,16995.0,442.5838,442.6534,441.8477,441.9471,16995.0
2023-10-26 15:10:00,444.13,444.13,443.1,443.24,10866.0,441.788,441.788,440.7634,440.9027,10866.0
2023-10-26 15:15:00,443.16,443.37,442.13,442.24,24081.0,440.8231,441.032,439.7985,439.908,24081.0
2023-10-26 15:20:00,442.13,442.31,441.36,441.47,17438.0,439.7985,439.9776,439.0326,439.142,17438.0
2023-10-26 15:25:00,441.31,441.38,440.32,440.46,14672.0,438.9829,439.0525,437.9981,438.1373,14672.0
2023-10-26 15:30:00,440.46,440.79,440.01,440.79,27058.0,438.1373,438.4656,437.6897,438.4656,27058.0
2023-10-26 15:35:00,440.66,441.28,440.18,440.18,16091.0,438.3363,438.953,437.8588,437.8588,16091.0
2023-10-26 15:40:00,440.18,440.18,439.37,439.87,29636.0,437.8588,437.8588,437.0531,437.5505,29636.0
2023-10-26 15:45:00,439.95,440.21,439.1,439.75,38976.0,437.63,437.8887,436.7845,437.4311,38976.0
2023-10-26 15:50:00,439.57,440.43,439.37,439.44,48698.0,437.252,438.1075,437.0531,437.1227,48698.0
2023-10-26 15:55:00,439.53,440.44,439.53,440.26,115676.0,437.2122,438.1175,437.2122,437.9384,115676.0
2023-10-27 09:30:00,439.57,439.96,436.22,436.22,49071.0,437.252,437.64,433.9197,433.9197,49071.0
2023-10-27 09:35:00,436.4,437.33,435.17,437.33,10935.0,434.0988,435.0239,432.8752,435.0239,10935.0
2023-10-27 09:40:00,437.35,437.35,434.01,435.1,7261.0,435.0437,435.0437,431.7214,432.8056,7261.0
2023-10-27 09:45:00,435.5,436.65,433.77,434.47,14854.0,433.2035,434.3474,431.4826,432.1789,14854.0
2023-10-27 09:50:00,433.88,434.16,432.69,433.9,14848.0,431.592,431.8706,430.4083,431.6119,14848.0
2023-10-27 09:55:00,434.15,437.85,434.15,436.44,29001.0,431.8606,435.5411,431.8606,434.1385,29001.0
2023-10-27 10:00:00,436.44,437.59,435.59,436.92,31905.0,434.1385,435.2825,433.293,434.616,31905.0
2023-10-27 10:05:00,436.88,437.45,435.23,435.46,12377.0,434.5762,435.1432,432.9349,433.1637,12377.0
2023-10-27 10:10:00,435.77,435.92,434.65,435.18,17474.0,433.4721,433.6213,432.358,432.8852,17474.0
2023-10-27 10:15:00,434.72,435.52,434.07,434.08,7564.0,432.4276,433.2234,431.781,431.791,7564.0
2023-10-27 10:20:00,434.06,434.71,433.65,433.83,10430.0,431.7711,432.4177,431.3633,431.5423,10430.0
2023-10-27 10:25:00,433.74,435.36,433.38,435.3,11960.0,431.4528,433.0642,431.0947,433.0046,11960.0
2023-10-27 10:30:00,435.3,435.36,433.27,433.7,12577.0,433.0046,433.0642,430.9853,431.413,12577.0
2023-10-27 10:35:00,433.61,434.99,433.4,434.48,18184.0,431.3235,432.6962,431.1146,432.1889,18184.0
2023-10-27 10:40:00,434.69,435.16,434.17,435.13,12422.0,432.3978,432.8653,431.8805,432.8355,12422.0
2023-10-27 10:45:00,435.17,435.67,434.1,434.22,11176.0,432.8752,433.3726,431.8109,431.9303,11176.0
2023-10-27 10:50:00,434.39,435.77,434.39,435.63,10734.0,432.0994,433.4721,432.0994,433.3328,10734.0
2023-10-27 10:55:00,435.48,436.11,435.37,436.08,8174.0,433.1836,433.8103,433.0742,433.7804,8174.0
2023-10-27 11:00:00,436.1,436.1,435.58,435.77,9537.0,433.8003,433.8003,433.2831,433.4721,9537.0
2023-10-27 11:05:00,435.53,436.1,435.24,435.65,6832.0,433.2333,433.8003,432.9449,433.3527,6832.0
2023-10-27 11:10:00,435.78,436.16,435.27,436.0,10049.0,433.482,433.86,432.9747,433.7009,10049.0
2023-10-27 11:15:00,435.99,436.47,435.79,436.16,9121.0,433.6909,434.1684,433.492,433.86,9121.0
2023-10-27 11:20:00,436.15,436.15,435.32,435.68,7937.0,433.8501,433.8501,433.0245,433.3826,7937.0
2023-10-27 11:25:00,435.47,435.47,433.82,433.82,6578.0,433.1737,433.1737,431.5324,431.5324,6578.0
2023-10-27 11:30:00,433.84,436.5,432.55,432.56,61091.0,431.5523,434.1982,430.2691,430.279,61091.0
2023-10-27 11:35:00,432.3,432.53,431.37,431.56,12012.0,430.0204,430.2492,429.0953,429.2843,12012.0
2023-10-27 11:40:00,431.62,431.75,430.17,430.17,11685.0,429.344,429.4733,427.9016,427.9016,11685.0
2023-10-27 11:45:00,430.41,430.69,429.86,430.31,12378.0,428.1403,428.4189,427.5932,428.0409,12378.0
2023-10-27 11:50:00,430.44,430.57,429.46,430.24,11716.0,428.1702,428.2995,427.1954,427.9712,11716.0
2023-10-27 11:55:00,430.31,430.57,430.11,430.21,17105.0,428.0409,428.2995,427.8419,427.9414,17105.0
2023-10-27 12:00:00,430.22,430.55,430.19,430.3,13167.0,427.9513,428.2796,427.9215,428.0309,13167.0
2023-10-27 12:05:00,430.3,430.92,430.24,430.73,8577.0,428.0309,428.6477,427.9712,428.4587,8577.0
2023-10-27 12:10:00,430.72,430.95,430.62,430.77,11460.0,428.4487,428.6775,428.3492,428.4984,11460.0
2023-10-27 12:15:00,430.9,430.93,430.65,430.75,8754.0,428.6278,428.6576,428.3791,428.4785,8754.0
2023-10-27 12:20:00,430.72,430.74,428.96,429.06,10197.0,428.4487,428.4686,426.698,426.7975,10197.0
2023-10-27 12:25:00,429.06,429.5,428.55,429.18,8981.0,426.7975,427.2351,426.2902,426.9168,8981.0
2023-10-27 12:30:00,429.11,429.34,428.82,429.04,6870.0,426.8472,427.076,426.5587,426.7776,6870.0
2023-10-27 12:35:00,429.24,429.65,428.98,429.14,7226.0,426.9765,427.3843,426.7179,426.877,7226.0
2023-10-27 12:40:00,429.01,429.31,428.84,428.96,7715.0,426.7477,427.0461,426.5786,426.698,7715.0
2023-10-27 12:45:00,428.88,429.14,428.38,428.54,5410.0,426.6184,426.877,426.121,426.2802,5410.0
2023-10-27 12:50:00,428.54,428.92,428.26,428.75,7879.0,426.2802,426.6582,426.0017,426.4891,7879.0
2023-10-27 12:55:00,428.73,428.96,428.61,428.88,8884.0,426.4692,426.698,426.3498,426.6184,8884.0
2023-10-27 13:00:00,428.96,430.35,428.9,430.18,16949.0,426.698,428.0807,426.6383,427.9116,16949.0
2023-10-27 13:05:00,430.16,430.82,429.56,430.26,15755.0,427.8917,428.5482,427.2948,427.9911,15755.0
2023-10-27 13:10:00,430.1,430.52,429.85,430.49,13781.0,427.832,428.2498,427.5833,428.2199,13781.0
2023-10-27 13:15:00,430.17,430.39,429.37,429.52,10110.0,427.9016,428.1204,427.1058,427.255,10110.0
2023-10-27 13:20:00,429.32,429.37,428.86,429.08,6261.0,427.0561,427.1058,426.5985,426.8174,6261.0
2023-10-27 13:25:00,428.96,429.57,428.52,428.52,8188.0,426.698,427.3048,426.2603,426.2603,8188.0
2023-10-27 13:30:00,428.63,428.68,428.11,428.37,6495.0,426.3697,426.4195,425.8525,426.1111,6495.0
2023-10-27 13:35:00,428.37,428.44,428.06,428.08,5206.0,426.1111,426.1807,425.8027,425.8226,5206.0
2023-10-27 13:40:00,428.1,429.22,427.91,428.94,7302.0,425.8425,426.9566,425.6535,426.6781,7302.0
2023-10-27 13:45:00,428.84,429.1,428.59,428.78,4081.0,426.5786,426.8372,426.3299,426.5189,4081.0
2023-10-27 13:50:00,429.1,429.14,428.22,428.39,4513.0,426.8372,426.877,425.9619,426.131,4513.0
2023-10-27 13:55:00,428.23,428.31,427.92,428.07,3524.0,425.9718,426.0514,425.6635,425.8127,3524.0
2023-10-27 14:00:00,428.09,428.26,427.53,428.03,7771.0,425.8326,426.0017,425.2755,425.7729,7771.0
2023-10-27 14:05:00,428.03,428.18,427.51,427.81,6175.0,425.7729,425.9221,425.2556,425.5541,6175.0
2023-10-27 14:10:00,427.93,428.13,427.37,427.96,8265.0,425.6734,425.8724,425.1164,425.7033,8265.0
2023-10-27 14:15:00,427.98,428.99,427.96,428.81,10208.0,425.7232,426.7278,425.7033,426.5488,10208.0
2023-10-27 14:20:00,428.84,429.0,428.58,428.78,10180.0,426.5786,426.7378,426.32,426.5189,10180.0
2023-10-27 14:25:00,428.81,428.92,428.22,428.54,12946.0,426.5488,426.6582,425.9619,426.2802,12946.0
2023-10-27 14:30:00,428.25,429.69,428.25,429.62,8670.0,425.9917,427.4241,425.9917,427.3545,8670.0
2023-10-27 14:35:00,429.59,429.86,429.28,429.45,7567.0,427.3247,427.5932,427.0163,427.1854,7567.0
2023-10-27 14:40:00,429.66,430.15,429.33,430.06,15469.0,427.3943,427.8817,427.066,427.7922,15469.0
2023-10-27 14:45:00,429.99,430.6,429.85,430.42,22967.0,427.7226,428.3293,427.5833,428.1503,22967.0
2023-10-27 14:50:00,430.56,431.12,430.29,430.92,40133.0,428.2896,428.8466,428.021,428.6477,40133.0
2023-10-27 14:55:00,430.86,431.34,430.68,431.1,20203.0,428.588,429.0654,428.4089,428.8267,20203.0
2023-10-27 15:00:00,431.0,431.76,430.9,431.76,20975.0,428.7272,429.4832,428.6278,429.4832,20975.0
2023-10-27 15:05:00,431.31,431.95,431.3,431.65,12241.0,429.0356,429.6722,429.0256,429.3738,12241.0
2023-10-27 15:10:00,431.72,431.87,430.98,431.0,14740.0,429.4434,429.5926,428.7073,428.7272,14740.0
2023-10-27 15:15:00,430.98,431.47,430.88,431.3,21412.0,428.7073,429.1948,428.6079,429.0256,21412.0
2023-10-27 15:20:00,431.16,431.38,430.97,431.14,15393.0,428.8864,429.1052,428.6974,428.8665,15393.0
2023-10-27 15:25:00,431.17,431.49,431.0,431.21,11761.0,428.8963,429.2146,428.7272,428.9361,11761.0
2023-10-27 15:30:00,431.35,431.35,430.91,431.13,12845.0,429.0754,429.0754,428.6377,428.8565,12845.0
2023-10-27 15:35:00,431.04,431.32,430.86,430.92,38535.0,428.767,429.0455,428.588,428.6477,38535.0
2023-10-27 15:40:00,430.84,431.46,430.58,431.19,39928.0,428.5681,429.1848,428.3094,428.9162,39928.0
2023-10-27 15:45:00,431.17,431.82,431.17,431.54,24437.0,428.8963,429.5429,428.8963,429.2644,24437.0
2023-10-27 15:50:00,431.7,432.13,431.2,431.94,45420.0,429.4235,429.8513,428.9262,429.6623,45420.0
2023-10-27 15:55:00,432.03,432.3,431.01,431.52,125115.0,429.7518,430.0204,428.7372,429.2445,125115.0
2023-10-30 09:30:00,432.18,433.48,428.66,428.92,45425.0,429.901,431.1942,426.3996,426.6582,45425.0
2023-10-30 09:35:00,428.21,428.51,425.0,425.54,151965.0,425.9519,426.2504,422.7589,423.296,151965.0
2023-10-30 09:40:00,424.77,425.81,423.31,424.2,23064.0,422.5301,423.5646,421.0778,421.9631,23064.0
2023-10-30 09:45:00,424.06,425.8,423.28,425.61,68988.0,421.8238,423.5547,421.0479,423.3657,68988.0
2023-10-30 09:50:00,425.93,427.0,423.2,423.27,20876.0,423.684,424.7483,420.9684,421.038,20876.0
2023-10-30 09:55:00,423.5,424.58,422.29,422.29,25596.0,421.2668,422.3411,420.0632,420.0632,25596.0
2023-10-30 10:00:00,422.62,423.71,421.45,422.0,17193.0,420.3914,421.4757,419.2276,419.7747,17193.0
2023-10-30 10:05:00,421.67,423.32,420.92,423.32,109353.0,419.4464,421.0877,418.7004,421.0877,109353.0
2023-10-30 10:10:00,422.87,423.7,422.01,422.31,9886.0,420.6401,421.4657,419.7846,420.0831,9886.0
2023-10-30 10:15:00,422.38,422.9,421.69,422.05,7728.0,420.1527,420.6699,419.4663,419.8244,7728.0
2023-10-30 10:20:00,421.88,422.05,420.21,421.06,20185.0,419.6553,419.8244,417.9941,418.8396,20185.0
2023-10-30 10:25:00,420.84,421.74,420.33,421.4,10188.0,418.6208,419.5161,418.1135,419.1779,10188.0
2023-10-30 10:30:00,421.39,421.67,420.55,421.18,22093.0,419.1679,419.4464,418.3323,418.959,22093.0
2023-10-30 10:35:00,421.15,422.04,421.02,421.82,6559.0,418.9292,419.8145,418.7999,419.5956,6559.0
2023-10-30 10:40:00,421.99,422.14,421.34,422.01,5951.0,419.7647,419.914,419.1182,419.7846,5951.0
2023-10-30 10:45:00,422.36,423.11,422.02,422.65,10565.0,420.1328,420.8788,419.7946,420.4213,10565.0
2023-10-30 10:50:00,422.45,423.03,421.15,421.53,30350.0,420.2223,420.7993,418.9292,419.3072,30350.0
2023-10-30 10:55:00,421.47,422.27,421.01,422.27,17191.0,419.2475,420.0433,418.7899,420.0433,17191.0
2023-10-30 11:00:00,422.23,422.53,421.78,421.93,12663.0,420.0035,420.3019,419.5558,419.7051,12663.0
2023-10-30 11:05:00,421.98,423.0,421.98,422.77,17016.0,419.7548,420.7694,419.7548,420.5406,17016.0
2023-10-30 11:10:00,422.63,422.98,422.47,422.7,3311.0,420.4014,420.7495,420.2422,420.471,3311.0
2023-10-30 11:15:00,422.7,423.89,422.46,423.77,9433.0,420.471,421.6547,420.2323,421.5354,9433.0
2023-10-30 11:20:00,423.56,423.56,422.26,422.41,4653.0,421.3265,421.3265,420.0333,420.1825,4653.0
2023-10-30 11:25:00,422.42,423.2,422.12,423.2,7604.0,420.1925,420.9684,419.8941,420.9684,7604.0
2023-10-30 11:30:00,423.21,424.9,422.81,424.34,16486.0,420.9783,422.6594,420.5804,422.1024,16486.0
2023-10-30 11:35:00,424.41,425.48,424.41,425.15,18268.0,422.172,423.2363,422.172,422.9081,18268.0
2023-10-30 11:40:00,424.74,425.68,424.69,425.68,15691.0,422.5002,423.4353,422.4505,423.4353,15691.0
2023-10-30 11:45:00,425.58,425.82,425.16,425.41,8292.0,423.3358,423.5745,422.918,423.1667,8292.0
2023-10-30 11:50:00,425.4,426.58,425.26,426.22,11857.0,423.1568,424.3305,423.0175,423.9724,11857.0
2023-10-30 11:55:00,426.12,426.58,425.92,426.58,20671.0,423.873,424.3305,423.674,424.3305,20671.0
2023-10-30 12:00:00,426.52,426.59,425.92,426.29,6937.0,424.2709,424.3405,423.674,424.0421,6937.0
2023-10-30 12:05:00,426.13,426.33,425.31,425.35,5495.0,423.8829,424.0819,423.0672,423.107,5495.0
2023-10-30 12:10:00,425.33,425.79,425.08,425.61,5195.0,423.0871,423.5447,422.8384,423.3657,5195.0
2023-10-30 12:15:00,425.73,425.78,425.0,425.5,5493.0,423.485,423.5348,422.7589,423.2562,5493.0
2023-10-30 12:20:00,425.88,426.47,425.84,426.05,6268.0,423.6342,424.2211,423.5944,423.8033,6268.0
2023-10-30 12:25:00,426.16,427.39,426.13,427.19,11001.0,423.9128,425.1363,423.8829,424.9373,11001.0
2023-10-30 12:30:00,427.19,427.21,426.42,426.98,7554.0,424.9373,424.9572,424.1714,424.7284,7554.0
2023-10-30 12:35:00,427.13,427.2,426.2,426.54,6835.0,424.8776,424.9473,423.9525,424.2907,6835.0
2023-10-30 12:40:00,426.55,426.55,425.33,425.67,5695.0,424.3007,424.3007,423.0871,423.4253,5695.0
2023-10-30 12:45:00,425.49,426.48,425.17,426.22,129516.0,423.2463,424.2311,422.928,423.9724,129516.0
2023-10-30 12:50:00,426.58,427.31,426.49,427.1,25411.0,424.3305,425.0567,424.241,424.8478,25411.0
2023-10-30 12:55:00,427.26,427.91,427.2,427.5,7244.0,425.007,425.6535,424.9473,425.2457,7244.0
2023-10-30 13:00:00,427.63,427.69,426.97,427.49,3102.0,425.375,425.4347,424.7185,425.2357,3102.0
2023-10-30 13:05:00,427.71,428.55,427.56,428.05,7696.0,425.4546,426.2902,425.3054,425.7928,7696.0
2023-10-30 13:10:00,428.11,428.71,428.06,428.71,4196.0,425.8525,426.4493,425.8027,426.4493,4196.0
2023-10-30 13:15:00,428.6,429.07,428.33,429.07,3313.0,426.3399,426.8074,426.0713,426.8074,3313.0
2023-10-30 13:20:00,428.84,429.33,428.29,429.02,122231.0,426.5786,427.066,426.0315,426.7577,122231.0
2023-10-30 13:25:00,429.19,430.3,428.82,429.72,13047.0,426.9268,428.0309,426.5587,427.454,13047.0
2023-10-30 13:30:00,430.33,430.58,428.59,428.75,28058.0,428.0608,428.3094,426.3299,426.4891,28058.0
2023-10-30 13:35:00,428.57,429.2,428.22,428.93,18346.0,426.31,426.9367,425.9619,426.6681,18346.0
2023-10-30 13:40:00,428.71,429.08,428.15,428.19,26981.0,426.4493,426.8174,425.8923,425.932,26981.0
2023-10-30 13:45:00,428.19,429.08,428.08,429.05,4064.0,425.932,426.8174,425.8226,426.7875,4064.0
2023-10-30 13:50:00,429.1,430.7,429.07,430.59,7467.0,426.8372,428.4288,426.8074,428.3194,7467.0
2023-10-30 13:55:00,430.55,430.92,430.25,430.61,9303.0,428.2796,428.6477,427.9812,428.3393,9303.0
2023-10-30 14:00:00,430.52,430.76,430.35,430.5,12645.0,428.2498,428.4885,428.0807,428.2299,12645.0
2023-10-30 14:05:00,430.5,431.52,430.19,431.52,17275.0,428.2299,429.2445,427.9215,429.2445,17275.0
2023-10-30 14:10:00,431.37,431.93,431.26,431.64,9813.0,429.0953,429.6523,428.9859,429.3639,9813.0
2023-10-30 14:15:00,431.64,431.64,431.06,431.27,10613.0,429.3639,429.3639,428.7869,428.9958,10613.0
2023-10-30 14:20:00,431.08,431.78,430.87,431.44,10649.0,428.8068,429.5031,428.5979,429.1649,10649.0
2023-10-30 14:25:00,431.46,431.89,431.14,431.79,8629.0,429.1848,429.6125,428.8665,429.5131,8629.0
2023-10-30 14:30:00,431.79,432.1,431.76,432.06,15055.0,429.5131,429.8214,429.4832,429.7816,15055.0
2023-10-30 14:35:00,432.19,433.1,432.19,432.67,9857.0,429.911,430.8162,429.911,430.3884,9857.0
2023-10-30 14:40:00,432.52,432.72,432.0,432.72,7231.0,430.2392,430.4382,429.722,430.4382,7231.0
2023-10-30 14:45:00,432.68,433.37,432.55,433.14,82083.0,430.3984,431.0847,430.2691,430.8559,82083.0
2023-10-30 14:50:00,433.16,433.38,432.64,433.05,17104.0,430.8758,431.0947,430.3586,430.7664,17104.0
2023-10-30 14:55:00,433.07,433.23,432.47,432.83,30219.0,430.7863,430.9455,430.1895,430.5476,30219.0
2023-10-30 15:00:00,432.84,433.66,432.8,433.59,20698.0,430.5575,431.3732,430.5177,431.3036,20698.0
2023-10-30 15:05:00,433.55,433.55,432.9,433.23,12994.0,431.2638,431.2638,430.6172,430.9455,12994.0
2023-10-30 15:10:00,433.32,433.68,433.22,433.62,10997.0,431.035,431.3931,430.9355,431.3334,10997.0
2023-10-30 15:15:00,433.38,433.93,433.33,433.84,11971.0,431.0947,431.6418,431.0449,431.5523,11971.0
2023-10-30 15:20:00,434.03,434.25,433.75,434.22,12428.0,431.7413,431.9601,431.4627,431.9303,12428.0
2023-10-30 15:25:00,434.28,434.28,433.9,434.09,31486.0,431.9899,431.9899,431.6119,431.8009,31486.0
2023-10-30 15:30:00,434.09,434.15,433.4,433.73,12382.0,431.8009,431.8606,431.1146,431.4428,12382.0
2023-10-30 15:35:00,433.76,433.79,433.35,433.61,16676.0,431.4727,431.5025,431.0648,431.3235,16676.0
2023-10-30 15:40:00,433.61,434.01,433.29,433.93,22755.0,431.3235,431.7214,431.0052,431.6418,22755.0
2023-10-30 15:45:00,434.0,434.4,433.84,434.25,23973.0,431.7114,432.1093,431.5523,431.9601,23973.0
2023-10-30 15:50:00,434.24,434.97,434.04,434.95,146198.0,431.9501,432.6763,431.7512,432.6564,146198.0
2023-10-30 15:55:00,434.94,435.35,434.02,434.11,104940.0,432.6465,433.0543,431.7313,431.8208,104940.0
2023-10-31 09:30:00,436.49,438.81,433.15,437.75,89636.0,434.1883,436.496,430.8659,435.4416,89636.0
2023-10-31 09:35:00,437.63,444.0,437.63,440.75,49690.0,435.3223,441.6587,435.3223,438.4258,49690.0
2023-10-31 09:40:00,441.83,443.08,440.81,441.69,15509.0,439.5001,440.7435,438.4855,439.3609,15509.0
2023-10-31 09:45:00,441.51,442.46,439.41,440.55,18732.0,439.1818,440.1268,437.0929,438.2269,18732.0
2023-10-31 09:50:00,441.13,441.13,438.7,439.66,13196.0,438.8038,438.8038,436.3866,437.3416,13196.0
2023-10-31 09:55:00,439.06,440.09,438.2,439.3,13191.0,436.7447,437.7693,435.8893,436.9835,13191.0
2023-10-31 10:00:00,439.23,440.65,438.36,440.38,55189.0,436.9138,438.3263,436.0484,438.0578,55189.0
2023-10-31 10:05:00,440.73,443.92,440.73,443.92,23797.0,438.4059,441.5791,438.4059,441.5791,23797.0
2023-10-31 10:10:00,443.8,445.0,443.65,444.77,20936.0,441.4597,442.6534,441.3105,442.4246,20936.0
2023-10-31 10:15:00,444.8,445.45,443.54,443.61,39734.0,442.4545,443.101,441.2011,441.2707,39734.0
2023-10-31 10:20:00,443.63,444.13,443.02,443.24,14722.0,441.2906,441.788,440.6838,440.9027,14722.0
2023-10-31 10:25:00,443.21,444.28,442.8,444.28,20485.0,440.8728,441.9372,440.465,441.9372,20485.0
2023-10-31 10:30:00,444.31,444.89,443.07,443.44,11602.0,441.967,442.544,440.7336,441.1016,11602.0
2023-10-31 10:35:00,443.47,444.11,443.45,443.74,16107.0,441.1315,441.7681,441.1116,441.4,16107.0
2023-10-31 10:40:00,443.74,445.38,443.57,445.21,41407.0,441.4,443.0314,441.2309,442.8623,41407.0
2023-10-31 10:45:00,445.13,446.43,444.59,444.59,72025.0,442.7827,444.0759,442.2456,442.2456,72025.0
2023-10-31 10:50:00,444.71,445.1,444.2,444.99,19342.0,442.3649,442.7529,441.8576,442.6435,19342.0
2023-10-31 10:55:00,445.02,445.26,444.21,444.84,10522.0,442.6733,442.912,441.8676,442.4942,10522.0
2023-10-31 11:00:00,444.91,444.91,444.19,444.2,12765.0,442.5639,442.5639,441.8477,441.8576,12765.0
2023-10-31 11:05:00,444.3,444.3,443.17,443.43,9712.0,441.9571,441.9571,440.8331,441.0917,9712.0
2023-10-31 11:10:00,443.43,444.29,443.36,444.29,20617.0,441.0917,441.9471,441.0221,441.9471,20617.0
2023-10-31 11:15:00,444.59,444.59,443.28,443.83,17858.0,442.2456,442.2456,440.9425,441.4896,17858.0
2023-10-31 11:20:00,443.81,443.9,443.06,443.19,17654.0,441.4697,441.5592,440.7236,440.8529,17654.0
2023-10-31 11:25:00,443.25,444.33,443.13,443.7,11895.0,440.9126,441.9869,440.7933,441.3603,11895.0
2023-10-31 11:30:00,443.68,443.83,443.32,443.63,11109.0,441.3404,441.4896,440.9823,441.2906,11109.0
2023-10-31 11:35:00,443.67,443.88,443.41,443.77,8385.0,441.3304,441.5393,441.0718,441.4299,8385.0
2023-10-31 11:40:00,443.77,444.39,443.56,443.89,10533.0,441.4299,442.0466,441.221,441.5493,10533.0
2023-10-31 11:45:00,443.79,443.89,443.07,443.24,7135.0,441.4498,441.5493,440.7336,440.9027,7135.0
2023-10-31 11:50:00,443.28,443.29,442.64,442.7,14642.0,440.9425,440.9524,440.3058,440.3655,14642.0
2023-10-31 11:55:00,442.76,443.92,442.64,443.92,12784.0,440.4252,441.5791,440.3058,441.5791,12784.0
2023-10-31 12:00:00,443.83,444.3,443.41,443.96,9152.0,441.4896,441.9571,441.0718,441.6189,9152.0
2023-10-31 12:05:00,444.07,444.07,443.39,443.53,7635.0,441.7283,441.7283,441.0519,441.1912,7635.0
2023-10-31 12:10:00,443.47,443.48,442.63,442.69,22920.0,441.1315,441.1414,440.2959,440.3556,22920.0
2023-10-31 12:15:00,442.73,442.73,441.21,442.03,27585.0,440.3954,440.3954,438.8834,439.6991,27585.0
2023-10-31 12:20:00,442.04,442.04,441.5,441.77,5613.0,439.709,439.709,439.1719,439.4404,5613.0
2023-10-31 12:25:00,441.77,441.86,441.27,441.46,9434.0,439.4404,439.53,438.9431,439.1321,9434.0
2023-10-31 12:30:00,441.62,442.23,441.57,441.82,20066.0,439.2912,439.898,439.2415,439.4902,20066.0
2023-10-31 12:35:00,441.82,441.82,441.16,441.69,6085.0,439.4902,439.4902,438.8337,439.3609,6085.0
2023-10-31 12:40:00,441.42,442.4,441.21,441.7,7977.0,439.0923,440.0671,438.8834,439.3708,7977.0
2023-10-31 12:45:00,441.64,441.92,441.24,441.82,3727.0,439.3111,439.5896,438.9132,439.4902,3727.0
2023-10-31 12:50:00,441.78,442.03,441.64,441.73,9454.0,439.4504,439.6991,439.3111,439.4006,9454.0
2023-10-31 12:55:00,441.67,442.33,441.59,441.97,3626.0,439.341,439.9975,439.2614,439.6394,3626.0
2023-10-31 13:00:00,442.4,442.66,442.1,442.26,8655.0,440.0671,440.3257,439.7687,439.9279,8655.0
2023-10-31 13:05:00,442.43,443.43,442.34,443.43,6862.0,440.097,441.0917,440.0074,441.0917,6862.0
2023-10-31 13:10:00,443.43,443.43,442.54,442.55,42522.0,441.0917,441.0917,440.2064,440.2163,42522.0
2023-10-31 13:15:00,442.55,443.12,442.55,442.84,8016.0,440.2163,440.7833,440.2163,440.5048,8016.0
2023-10-31 13:20:00,442.85,443.17,442.73,443.15,10551.0,440.5147,440.8331,440.3954,440.8132,10551.0
2023-10-31 13:25:00,443.17,443.73,443.08,443.48,9233.0,440.8331,441.3901,440.7435,441.1414,9233.0
2023-10-31 13:30:00,443.5,443.89,443.49,443.89,2387.0,441.1613,441.5493,441.1514,441.5493,2387.0
2023-10-31 13:35:00,443.9,444.05,443.69,443.81,11224.0,441.5592,441.7084,441.3503,441.4697,11224.0
2023-10-31 13:40:00,443.71,444.29,443.56,444.11,10354.0,441.3702,441.9471,441.221,441.7681,10354.0
2023-10-31 13:45:00,443.93,444.27,443.76,444.14,6378.0,441.589,441.9273,441.4199,441.7979,6378.0
2023-10-31 13:50:00,444.15,444.62,444.07,444.62,4158.0,441.8079,442.2754,441.7283,442.2754,4158.0
2023-10-31 13:55:00,444.61,444.78,444.54,444.65,5023.0,442.2655,442.4346,442.1958,442.3053,5023.0
2023-10-31 14:00:00,444.79,445.37,444.77,445.37,7374.0,442.4445,443.0215,442.4246,443.0215,7374.0
2023-10-31 14:05:00,445.24,445.34,444.99,445.2,8572.0,442.8921,442.9916,442.6435,442.8524,8572.0
2023-10-31 14:10:00,445.21,445.21,444.69,444.69,9477.0,442.8623,442.8623,442.345,442.345,9477.0
2023-10-31 14:15:00,444.69,445.36,444.67,445.12,7299.0,442.345,443.0115,442.3251,442.7728,7299.0
2023-10-31 14:20:00,445.12,445.32,445.04,445.25,6505.0,442.7728,442.9717,442.6932,442.9021,6505.0
2023-10-31 14:25:00,445.2,445.58,445.13,445.4,10046.0,442.8524,443.2303,442.7827,443.0513,10046.0
2023-10-31 14:30:00,445.46,445.94,445.4,445.89,12283.0,443.111,443.5884,443.0513,443.5387,12283.0
2023-10-31 14:35:00,446.0,446.36,445.83,446.04,28964.0,443.6481,444.0062,443.479,443.6879,28964.0
2023-10-31 14:40:00,445.99,446.04,445.23,445.55,17623.0,443.6382,443.6879,442.8822,443.2005,17623.0
2023-10-31 14:45:00,445.55,445.59,445.15,445.25,9335.0,443.2005,443.2403,442.8026,442.9021,9335.0
2023-10-31 14:50:00,445.4,446.08,445.37,445.64,8243.0,443.0513,443.7277,443.0215,443.29,8243.0
2023-10-31 14:55:00,445.64,446.01,445.62,445.77,8450.0,443.29,443.6581,443.2701,443.4193,8450.0
2023-10-31 15:00:00,445.77,446.32,445.65,446.28,14972.0,443.4193,443.9664,443.3,443.9267,14972.0
2023-10-31 15:05:00,446.44,446.6,446.0,446.51,23494.0,444.0858,444.245,443.6481,444.1554,23494.0
2023-10-31 15:10:00,446.51,446.54,445.58,445.69,17778.0,444.1554,444.1853,443.2303,443.3398,17778.0
2023-10-31 15:15:00,445.68,446.29,445.48,446.24,35077.0,443.3298,443.9366,443.1309,443.8869,35077.0
2023-10-31 15:20:00,446.21,446.27,444.96,445.64,56631.0,443.857,443.9167,442.6136,443.29,56631.0
2023-10-31 15:25:00,445.79,446.18,445.66,445.97,17243.0,443.4392,443.8272,443.3099,443.6183,17243.0
2023-10-31 15:30:00,445.9,446.08,445.63,445.9,21953.0,443.5487,443.7277,443.2801,443.5487,21953.0
2023-10-31 15:35:00,445.94,446.0,444.74,444.83,18337.0,443.5884,443.6481,442.3948,442.4843,18337.0
2023-10-31 15:40:00,444.77,445.01,444.37,444.79,22499.0,442.4246,442.6634,442.0267,442.4445,22499.0
2023-10-31 15:45:00,444.8,444.81,443.86,444.46,33065.0,442.4545,442.4644,441.5194,442.1163,33065.0
2023-10-31 15:50:00,444.64,445.65,444.63,445.64,43030.0,442.2953,443.3,442.2854,443.29,43030.0
2023-10-31 15:55:00,445.59,445.98,444.59,444.77,135477.0,443.2403,443.6282,442.2456,442.4246,135477.0
2023-11-01 09:30:00,445.13,445.13,442.58,444.37,25529.0,442.7827,442.7827,440.2462,442.0267,25529.0
2023-11-01 09:35:00,444.16,444.99,442.78,442.78,37029.0,441.8178,442.6435,440.4451,440.4451,37029.0
2023-11-01 09:40:00,442.22,442.43,441.04,441.42,8632.0,439.8881,440.097,438.7143,439.0923,8632.0
2023-11-01 09:45:00,441.08,441.38,439.65,440.38,9799.0,438.7541,439.0525,437.3316,438.0578,9799.0
2023-11-01 09:50:00,440.44,441.92,440.32,441.0,35322.0,438.1175,439.5896,437.9981,438.6745,35322.0
2023-11-01 09:55:00,441.16,442.66,441.15,442.66,11734.0,438.8337,440.3257,438.8237,440.3257,11734.0
2023-11-01 10:00:00,443.73,444.69,442.77,443.17,11221.0,441.3901,442.345,440.4352,440.8331,11221.0
2023-11-01 10:05:00,443.0,443.55,442.23,443.34,19089.0,440.664,441.2111,439.898,441.0022,19089.0
2023-11-01 10:10:00,443.4,444.06,443.25,443.79,12399.0,441.0618,441.7184,440.9126,441.4498,12399.0
2023-11-01 10:15:00,443.93,444.11,442.78,443.46,13538.0,441.589,441.7681,440.4451,441.1215,13538.0
2023-11-01 10:20:00,443.4,443.63,442.47,443.4,8237.0,441.0618,441.2906,440.1367,441.0618,8237.0
2023-11-01 10:25:00,443.43,443.65,441.92,442.19,9804.0,441.0917,441.3105,439.5896,439.8582,9804.0
2023-11-01 10:30:00,442.37,443.93,442.36,443.89,5667.0,440.0373,441.589,440.0273,441.5493,5667.0
2023-11-01 10:35:00,443.93,444.28,442.49,442.51,17247.0,441.589,441.9372,440.1566,440.1765,17247.0
2023-11-01 10:40:00,442.78,444.26,442.76,444.18,13553.0,440.4451,441.9173,440.4252,441.8377,13553.0
2023-11-01 10:45:00,444.34,444.68,443.99,444.08,17797.0,441.9969,442.3351,441.6487,441.7383,17797.0
2023-11-01 10:50:00,444.08,444.5,443.19,443.19,28017.0,441.7383,442.156,440.8529,440.8529,28017.0
2023-11-01 10:55:00,443.26,443.31,441.31,442.09,26025.0,440.9226,440.9723,438.9829,439.7588,26025.0
2023-11-01 11:00:00,442.24,442.24,441.31,441.89,10976.0,439.908,439.908,438.9829,439.5598,10976.0
2023-11-01 11:05:00,441.89,442.16,441.29,441.82,8499.0,439.5598,439.8284,438.963,439.4902,8499.0
2023-11-01 11:10:00,441.8,442.0,440.29,441.06,16925.0,439.4703,439.6692,437.9682,438.7342,16925.0
2023-11-01 11:15:00,440.86,441.11,439.69,439.69,50430.0,438.5352,438.7839,437.3714,437.3714,50430.0
2023-11-01 11:20:00,439.68,440.16,438.8,439.94,13210.0,437.3615,437.8389,436.4861,437.6201,13210.0
2023-11-01 11:25:00,439.92,440.18,439.53,439.56,8745.0,437.6002,437.8588,437.2122,437.2421,8745.0
2023-11-01 11:30:00,439.24,439.94,439.24,439.51,3238.0,436.9238,437.6201,436.9238,437.1924,3238.0
2023-11-01 11:35:00,439.55,440.15,439.55,439.7,6083.0,437.2321,437.829,437.2321,437.3814,6083.0
2023-11-01 11:40:00,439.75,440.29,439.62,439.7,8702.0,437.4311,437.9682,437.3018,437.3814,8702.0
2023-11-01 11:45:00,439.91,440.57,439.9,440.01,11322.0,437.5902,438.2468,437.5803,437.6897,11322.0
2023-11-01 11:50:00,440.02,440.83,439.74,440.45,9502.0,437.6997,438.5054,437.4211,438.1274,9502.0
2023-11-01 11:55:00,440.51,440.51,439.65,439.88,6054.0,438.1871,438.1871,437.3316,437.5604,6054.0
2023-11-01 12:00:00,439.9,440.59,439.74,440.53,6589.0,437.5803,438.2667,437.4211,438.207,6589.0
2023-11-01 12:05:00,440.64,440.65,439.28,440.02,9378.0,438.3164,438.3263,436.9636,437.6997,9378.0
2023-11-01 12:10:00,439.87,440.37,439.35,439.46,13751.0,437.5505,438.0478,437.0332,437.1426,13751.0
2023-11-01 12:15:00,439.27,439.45,438.76,438.97,22678.0,436.9536,437.1327,436.4463,436.6552,22678.0
2023-11-01 12:20:00,438.96,439.07,438.52,438.67,14047.0,436.6453,436.7547,436.2076,436.3568,14047.0
2023-11-01 12:25:00,438.48,438.79,437.99,438.09,9109.0,436.1678,436.4762,435.6804,435.7798,9109.0
2023-11-01 12:30:00,438.24,438.55,438.08,438.43,5080.0,435.9291,436.2374,435.7699,436.1181,5080.0
2023-11-01 12:35:00,438.27,438.53,437.61,437.65,6160.0,435.9589,436.2175,435.3024,435.3422,6160.0
2023-11-01 12:40:00,437.71,437.73,436.39,436.55,9786.0,435.4018,435.4217,434.0888,434.248,9786.0
2023-11-01 12:45:00,436.61,437.06,436.46,436.51,19165.0,434.3076,434.7553,434.1584,434.2082,19165.0
2023-11-01 12:50:00,436.25,437.09,435.98,437.09,9129.0,433.9495,434.7851,433.681,434.7851,9129.0
2023-11-01 12:55:00,437.06,437.34,436.95,437.3,3547.0,434.7553,435.0338,434.6459,434.994,3547.0
2023-11-01 13:00:00,437.22,437.43,436.86,436.97,3608.0,434.9144,435.1233,434.5563,434.6657,3608.0
2023-11-01 13:05:00,436.97,437.67,436.92,437.49,10559.0,434.6657,435.3621,434.616,435.183,10559.0
2023-11-01 13:10:00,437.37,437.87,436.5,436.62,20181.0,435.0636,435.561,434.1982,434.3176,20181.0
2023-11-01 13:15:00,436.51,436.53,435.01,435.92,46605.0,434.2082,434.2281,432.7161,433.6213,46605.0
2023-11-01 13:20:00,435.92,436.2,434.64,434.94,6545.0,433.6213,433.8998,432.348,432.6465,6545.0
2023-11-01 13:25:00,434.99,436.06,434.0,435.89,15218.0,432.6962,433.7605,431.7114,433.5914,15218.0
2023-11-01 13:30:00,435.85,435.9,434.69,434.86,30736.0,433.5517,433.6014,432.3978,432.5669,30736.0
2023-11-01 13:35:00,434.78,435.67,434.64,435.24,16394.0,432.4873,433.3726,432.348,432.9449,16394.0
2023-11-01 13:40:00,435.5,436.83,435.48,436.83,13085.0,433.2035,434.5265,433.1836,434.5265,13085.0
2023-11-01 13:45:00,436.79,436.87,435.67,435.74,18216.0,434.4867,434.5663,433.3726,433.4422,18216.0
2023-11-01 13:50:00,435.9,437.39,435.9,437.11,16099.0,433.6014,435.0835,433.6014,434.805,16099.0
2023-11-01 13:55:00,437.02,437.02,435.63,435.65,15217.0,434.7155,434.7155,433.3328,433.3527,15217.0
2023-11-01 14:00:00,436.05,437.56,436.05,437.26,20707.0,433.7506,435.2526,433.7506,434.9542,20707.0
2023-11-01 14:05:00,437.21,437.43,435.64,436.22,20872.0,434.9045,435.1233,433.3428,433.9197,20872.0
2023-11-01 14:10:00,436.27,436.48,435.74,435.87,12858.0,433.9694,434.1783,433.4422,433.5715,12858.0
2023-11-01 14:15:00,435.72,436.19,435.49,436.09,11804.0,433.4223,433.8899,433.1936,433.7904,11804.0
2023-11-01 14:20:00,435.95,436.41,435.83,436.41,11086.0,433.6511,434.1087,433.5318,434.1087,11086.0
2023-11-01 14:25:00,436.48,437.02,435.92,436.7,15773.0,434.1783,434.7155,433.6213,434.3972,15773.0
2023-11-01 14:30:00,436.7,438.2,436.7,437.96,51887.0,434.3972,435.8893,434.3972,435.6505,51887.0
2023-11-01 14:35:00,437.96,438.61,437.61,438.27,45868.0,435.6505,436.2971,435.3024,435.9589,45868.0
2023-11-01 14:40:00,438.28,438.29,436.08,437.15,14629.0,435.9688,435.9788,433.7804,434.8448,14629.0
2023-11-01 14:45:00,437.15,437.71,436.32,436.91,13045.0,434.8448,435.4018,434.0192,434.6061,13045.0
2023-11-01 14:50:00,437.04,438.2,437.04,437.81,9646.0,434.7354,435.8893,434.7354,435.5013,9646.0
2023-11-01 14:55:00,437.93,439.28,437.92,438.84,11309.0,435.6207,436.9636,435.6107,436.5259,11309.0
2023-11-01 15:00:00,438.82,441.15,438.82,440.92,8496.0,436.506,438.8237,436.506,438.5949,8496.0
2023-11-01 15:05:00,440.59,441.16,440.3,441.16,8732.0,438.2667,438.8337,437.9782,438.8337,8732.0
2023-11-01 15:10:00,441.1,441.8,440.23,440.23,9942.0,438.774,439.4703,437.9086,437.9086,9942.0
2023-11-01 15:15:00,440.21,440.54,439.69,439.69,11647.0,437.8887,438.2169,437.3714,437.3714,11647.0
2023-11-01 15:20:00,439.67,440.25,439.55,440.24,15210.0,437.3515,437.9285,437.2321,437.9185,15210.0
2023-11-01 15:25:00,440.33,440.33,439.27,439.77,22249.0,438.008,438.008,436.9536,437.451,22249.0
2023-11-01 15:30:00,439.76,440.29,439.57,439.95,19417.0,437.441,437.9682,437.252,437.63,19417.0
2023-11-01 15:35:00,439.76,440.32,439.67,440.06,17685.0,437.441,437.9981,437.3515,437.7395,17685.0
2023-11-01 15:40:00,439.97,440.94,439.81,440.84,9891.0,437.6499,438.6148,437.4908,438.5153,9891.0
2023-11-01 15:45:00,441.01,441.41,440.73,441.18,18672.0,438.6844,439.0823,438.4059,438.8535,18672.0
2023-11-01 15:50:00,441.19,441.78,440.73,441.77,28774.0,438.8635,439.4504,438.4059,439.4404,28774.0
2023-11-01 15:55:00,441.71,441.71,440.9,441.11,59564.0,439.3808,439.3808,438.575,438.7839,59564.0
2023-11-02 09:30:00,444.84,445.45,442.87,445.15,45961.0,442.4942,443.101,440.5346,442.8026,45961.0
2023-11-02 09:35:00,445.16,445.21,444.09,444.31,10590.0,442.8126,442.8623,441.7482,441.967,10590.0
2023-11-02 09:40:00,444.09,444.91,442.08,442.48,18693.0,441.7482,442.5639,439.7488,440.1467,18693.0
2023-11-02 09:45:00,442.49,444.78,442.21,443.66,16732.0,440.1566,442.4346,439.8781,441.3205,16732.0
2023-11-02 09:50:00,442.94,444.45,442.92,443.68,8531.0,440.6043,442.1063,440.5844,441.3404,8531.0
2023-11-02 09:55:00,443.66,444.04,442.45,443.15,13038.0,441.3205,441.6985,440.1169,440.8132,13038.0
2023-11-02 10:00:00,443.36,443.66,441.93,443.66,8415.0,441.0221,441.3205,439.5996,441.3205,8415.0
2023-11-02 10:05:00,443.6,443.91,442.89,443.06,10660.0,441.2608,441.5692,440.5545,440.7236,10660.0
2023-11-02 10:10:00,442.98,443.15,441.97,442.52,12989.0,440.6441,440.8132,439.6394,440.1865,12989.0
2023-11-02 10:15:00,442.52,443.27,441.98,442.53,9379.0,440.1865,440.9325,439.6493,440.1964,9379.0
2023-11-02 10:20:00,442.76,443.23,442.54,442.78,4965.0,440.4252,440.8927,440.2064,440.4451,4965.0
2023-11-02 10:25:00,442.78,444.68,442.65,444.43,7830.0,440.4451,442.3351,440.3158,442.0864,7830.0
2023-11-02 10:30:00,444.65,444.8,444.16,444.54,9481.0,442.3053,442.4545,441.8178,442.1958,9481.0
2023-11-02 10:35:00,444.54,444.95,443.85,443.87,7787.0,442.1958,442.6037,441.5095,441.5294,7787.0
2023-11-02 10:40:00,444.25,444.84,443.81,444.56,10974.0,441.9074,442.4942,441.4697,442.2157,10974.0
2023-11-02 10:45:00,444.75,445.0,444.35,444.82,26640.0,442.4047,442.6534,442.0068,442.4744,26640.0
2023-11-02 10:50:00,444.84,445.06,444.42,444.72,9061.0,442.4942,442.7131,442.0765,442.3749,9061.0
2023-11-02 10:55:00,444.78,445.15,444.47,444.79,15577.0,442.4346,442.8026,442.1262,442.4445,15577.0
2023-11-02 11:00:00,444.9,445.24,444.51,444.8,18404.0,442.5539,442.8921,442.166,442.4545,18404.0
2023-11-02 11:05:00,444.9,446.07,444.68,445.81,30458.0,442.5539,443.7178,442.3351,443.4591,30458.0
2023-11-02 11:10:00,445.98,446.85,445.92,446.84,8617.0,443.6282,444.4936,443.5686,444.4837,8617.0
2023-11-02 11:15:00,446.43,447.25,445.22,446.82,11264.0,444.0759,444.8915,442.8722,444.4638,11264.0
2023-11-02 11:20:00,446.41,446.68,445.51,445.51,5767.0,444.056,444.3245,443.1607,443.1607,5767.0
2023-11-02 11:25:00,445.69,445.7,444.96,445.61,7990.0,443.3398,443.3497,442.6136,443.2602,7990.0
2023-11-02 11:30:00,445.29,445.63,445.0,445.43,10225.0,442.9419,443.2801,442.6534,443.0811,10225.0
2023-11-02 11:35:00,445.27,445.61,445.17,445.17,8402.0,442.922,443.2602,442.8225,442.8225,8402.0
2023-11-02 11:40:00,445.34,445.72,445.18,445.63,14897.0,442.9916,443.3696,442.8325,443.2801,14897.0
2023-11-02 11:45:00,445.5,445.77,444.95,445.38,9724.0,443.1508,443.4193,442.6037,443.0314,9724.0
2023-11-02 11:50:00,445.44,445.59,444.99,445.13,7436.0,443.0911,443.2403,442.6435,442.7827,7436.0
2023-11-02 11:55:00,445.36,445.36,444.61,444.75,2572.0,443.0115,443.0115,442.2655,442.4047,2572.0
2023-11-02 12:00:00,444.46,445.41,444.29,445.29,6310.0,442.1163,443.0612,441.9471,442.9419,6310.0
2023-11-02 12:05:00,445.31,445.59,444.99,445.06,6315.0,442.9618,443.2403,442.6435,442.7131,6315.0
2023-11-02 12:10:00,444.82,445.5,444.82,445.36,5760.0,442.4744,443.1508,442.4744,443.0115,5760.0
2023-11-02 12:15:00,445.24,445.58,444.97,445.32,12704.0,442.8921,443.2303,442.6236,442.9717,12704.0
2023-11-02 12:20:00,445.29,445.5,445.02,445.35,4356.0,442.9419,443.1508,442.6733,443.0016,4356.0
2023-11-02 12:25:00,445.02,445.14,444.76,445.04,4139.0,442.6733,442.7927,442.4147,442.6932,4139.0
2023-11-02 12:30:00,444.98,445.21,444.62,445.15,3419.0,442.6335,442.8623,442.2754,442.8026,3419.0
2023-11-02 12:35:00,444.81,445.0,444.02,444.63,16260.0,442.4644,442.6534,441.6786,442.2854,16260.0
2023-11-02 12:40:00,444.5,445.52,444.5,445.41,5977.0,442.156,443.1707,442.156,443.0612,5977.0
2023-11-02 12:45:00,445.08,445.6,445.08,445.1,6235.0,442.733,443.2502,442.733,442.7529,6235.0
2023-11-02 12:50:00,445.21,445.57,445.19,445.57,4143.0,442.8623,443.2204,442.8424,443.2204,4143.0
2023-11-02 12:55:00,445.44,446.01,445.1,445.85,19427.0,443.0911,443.6581,442.7529,443.4989,19427.0
2023-11-02 13:00:00,445.88,445.99,445.22,445.28,13743.0,443.5288,443.6382,442.8722,442.9319,13743.0
2023-11-02 13:05:00,445.1,445.4,445.02,445.22,12169.0,442.7529,443.0513,442.6733,442.8722,12169.0
2023-11-02 13:10:00,445.33,445.61,445.14,445.61,21153.0,442.9817,443.2602,442.7927,443.2602,21153.0
2023-11-02 13:15:00,445.54,445.55,445.16,445.18,6611.0,443.1906,443.2005,442.8126,442.8325,6611.0
2023-11-02 13:20:00,445.22,445.38,445.16,445.25,6222.0,442.8722,443.0314,442.8126,442.9021,6222.0
2023-11-02 13:25:00,445.19,445.97,445.08,445.8,16442.0,442.8424,443.6183,442.733,443.4492,16442.0
2023-11-02 13:30:00,445.99,446.52,445.51,446.48,4301.0,443.6382,444.1654,443.1607,444.1256,4301.0
2023-11-02 13:35:00,446.34,446.34,445.74,446.04,5534.0,443.9863,443.9863,443.3895,443.6879,5534.0
2023-11-02 13:40:00,446.0,446.14,445.59,445.69,4540.0,443.6481,443.7874,443.2403,443.3398,4540.0
2023-11-02 13:45:00,445.74,445.98,445.43,445.43,5004.0,443.3895,443.6282,443.0811,443.0811,5004.0
2023-11-02 13:50:00,445.05,445.4,444.98,445.37,3486.0,442.7031,443.0513,442.6335,443.0215,3486.0
2023-11-02 13:55:00,445.5,446.51,445.5,446.21,5556.0,443.1508,444.1554,443.1508,443.857,5556.0
2023-11-02 14:00:00,446.37,446.44,445.6,445.83,17730.0,444.0162,444.0858,443.2502,443.479,17730.0
2023-11-02 14:05:00,445.84,446.11,445.59,446.0,3347.0,443.489,443.7576,443.2403,443.6481,3347.0
2023-11-02 14:10:00,445.86,445.9,445.43,445.64,10301.0,443.5089,443.5487,443.0811,443.29,10301.0
2023-11-02 14:15:00,445.62,446.07,445.54,446.01,7079.0,443.2701,443.7178,443.1906,443.6581,7079.0
2023-11-02 14:20:00,446.02,446.11,445.64,445.91,13218.0,443.668,443.7576,443.29,443.5586,13218.0
2023-11-02 14:25:00,445.9,446.33,445.79,446.0,15428.0,443.5487,443.9764,443.4392,443.6481,15428.0
2023-11-02 14:30:00,446.08,446.11,445.49,445.69,4761.0,443.7277,443.7576,443.1408,443.3398,4761.0
2023-11-02 14:35:00,445.98,446.08,445.57,445.75,8724.0,443.6282,443.7277,443.2204,443.3995,8724.0
2023-11-02 14:40:00,445.78,445.97,445.62,445.96,8962.0,443.4293,443.6183,443.2701,443.6083,8962.0
2023-11-02 14:45:00,445.98,446.61,445.89,446.03,7855.0,443.6282,444.2549,443.5387,443.678,7855.0
2023-11-02 14:50:00,446.06,446.37,445.86,445.92,8287.0,443.7078,444.0162,443.5089,443.5686,8287.0
2023-11-02 14:55:00,445.93,446.02,445.67,445.99,7740.0,443.5785,443.668,443.3199,443.6382,7740.0
2023-11-02 15:00:00,445.94,446.35,445.79,446.35,39702.0,443.5884,443.9963,443.4392,443.9963,39702.0
2023-11-02 15:05:00,446.48,446.71,446.24,446.6,14663.0,444.1256,444.3544,443.8869,444.245,14663.0
2023-11-02 15:10:00,446.58,446.94,446.46,446.92,8190.0,444.2251,444.5832,444.1057,444.5633,8190.0
2023-11-02 15:15:00,446.84,446.91,446.13,446.27,12919.0,444.4837,444.5533,443.7774,443.9167,12919.0
2023-11-02 15:20:00,446.22,446.62,446.13,446.45,8803.0,443.867,444.2649,443.7774,444.0958,8803.0
2023-11-02 15:25:00,446.49,447.02,446.14,447.02,10919.0,444.1355,444.6628,443.7874,444.6628,10919.0
2023-11-02 15:30:00,447.02,447.31,446.21,446.42,24487.0,444.6628,444.9512,443.857,444.0659,24487.0
2023-11-02 15:35:00,446.33,447.31,446.16,447.13,18408.0,443.9764,444.9512,443.8073,444.7722,18408.0
2023-11-02 15:40:00,447.39,447.7,447.01,447.12,14690.0,445.0308,445.3392,444.6528,444.7622,14690.0
2023-11-02 15:45:00,447.06,447.96,446.78,447.74,21200.0,444.7025,445.5978,444.424,445.379,21200.0
2023-11-02 15:50:00,447.58,448.14,447.21,447.79,23451.0,445.2198,445.7768,444.8518,445.4287,23451.0
2023-11-02 15:55:00,447.84,447.98,447.12,447.59,61992.0,445.4784,445.6177,444.7622,445.2297,61992.0
2023-11-03 09:30:00,454.69,455.5,451.6,453.26,27509.0,452.2923,453.098,449.2186,450.8698,27509.0
2023-11-03 09:35:00,452.93,454.83,452.92,454.64,6801.0,450.5416,452.4316,450.5316,452.2426,6801.0
2023-11-03 09:40:00,454.88,454.88,453.51,454.38,11065.0,452.4813,452.4813,451.1185,451.9839,11065.0
2023-11-03 09:45:00,454.43,455.1,452.77,454.58,11112.0,452.0337,452.7001,450.3824,452.1829,11112.0
2023-11-03 09:50:00,453.82,455.99,453.44,455.77,11981.0,451.4269,453.5855,451.0489,453.3666,11981.0
2023-11-03 09:55:00,455.83,457.97,455.81,457.5,24220.0,453.4263,455.555,453.4064,455.0875,24220.0
2023-11-03 10:00:00,457.97,459.73,457.64,459.71,15464.0,455.555,457.3057,455.2268,457.2858,15464.0
2023-11-03 10:05:00,459.85,460.57,459.39,460.0,22252.0,457.4251,458.1413,456.9675,457.5743,22252.0
2023-11-03 10:10:00,460.15,460.18,458.25,458.27,6974.0,457.7235,457.7534,455.8335,455.8534,6974.0
2023-11-03 10:15:00,458.14,459.19,457.83,458.38,12491.0,455.7241,456.7686,455.4157,455.9628,12491.0
2023-11-03 10:20:00,458.46,458.63,457.44,458.0,10091.0,456.0424,456.2115,455.0278,455.5849,10091.0
2023-11-03 10:25:00,458.29,458.86,457.98,458.64,11687.0,455.8733,456.4403,455.565,456.2215,11687.0
2023-11-03 10:30:00,458.62,458.81,457.45,457.45,5864.0,456.2016,456.3906,455.0378,455.0378,5864.0
2023-11-03 10:35:00,457.44,457.62,456.76,457.22,8083.0,455.0278,455.2069,454.3514,454.809,8083.0
2023-11-03 10:40:00,457.25,457.29,456.7,456.79,15044.0,454.8388,454.8786,454.2917,454.3812,15044.0
2023-11-03 10:45:00,456.81,457.38,456.22,456.23,4747.0,454.4011,454.9681,453.8142,453.8242,4747.0
2023-11-03 10:50:00,456.4,456.42,455.48,455.59,8586.0,453.9933,454.0132,453.0781,453.1876,8586.0
2023-11-03 10:55:00,455.65,456.16,455.36,455.6,5288.0,453.2472,453.7546,452.9588,453.1975,5288.0
2023-11-03 11:00:00,455.5,455.97,455.41,455.71,4145.0,453.098,453.5656,453.0085,453.3069,4145.0
2023-11-03 11:05:00,455.64,456.13,455.29,455.45,5475.0,453.2373,453.7247,452.8891,453.0483,5475.0
2023-11-03 11:10:00,455.31,455.81,455.1,455.73,6328.0,452.909,453.4064,452.7001,453.3268,6328.0
2023-11-03 11:15:00,456.01,456.05,455.29,455.34,4200.0,453.6053,453.6451,452.8891,452.9389,4200.0
2023-11-03 11:20:00,455.46,455.93,455.3,455.49,4647.0,453.0582,453.5258,452.8991,453.0881,4647.0
2023-11-03 11:25:00,455.56,456.69,455.4,456.29,7464.0,453.1577,454.2818,452.9986,453.8839,7464.0
2023-11-03 11:30:00,456.53,457.2,456.46,456.72,4889.0,454.1226,454.7891,454.053,454.3116,4889.0
2023-11-03 11:35:00,456.73,457.06,456.48,456.94,5586.0,454.3215,454.6498,454.0729,454.5304,5586.0
2023-11-03 11:40:00,456.93,457.68,456.84,457.52,8842.0,454.5205,455.2665,454.431,455.1074,8842.0
2023-11-03 11:45:00,457.6,457.69,456.92,456.93,6617.0,455.187,455.2765,454.5105,454.5205,6617.0
2023-11-03 11:50:00,457.05,457.28,456.96,457.24,3571.0,454.6399,454.8686,454.5503,454.8289,3571.0
2023-11-03 11:55:00,457.08,457.49,457.04,457.16,6323.0,454.6697,455.0775,454.6299,454.7493,6323.0
2023-11-03 12:00:00,457.17,457.45,457.04,457.16,5550.0,454.7592,455.0378,454.6299,454.7493,5550.0
2023-11-03 12:05:00,457.31,457.42,457.1,457.17,6368.0,454.8985,455.0079,454.6896,454.7592,6368.0
2023-11-03 12:10:00,457.32,457.43,456.88,457.18,6427.0,454.9084,455.0179,454.4708,454.7692,6427.0
2023-11-03 12:15:00,456.93,457.16,456.85,457.04,5812.0,454.5205,454.7493,454.4409,454.6299,5812.0
2023-11-03 12:20:00,457.05,457.53,457.05,457.06,15338.0,454.6399,455.1173,454.6399,454.6498,15338.0
2023-11-03 12:25:00,457.06,458.49,456.67,458.3,16222.0,454.6498,456.0723,454.2619,455.8833,16222.0
2023-11-03 12:30:00,458.3,458.46,457.8,458.06,10564.0,455.8833,456.0424,455.3859,455.6445,10564.0
2023-11-03 12:35:00,458.09,458.39,457.81,458.16,6691.0,455.6744,455.9728,455.3959,455.744,6691.0
2023-11-03 12:40:00,458.08,458.11,457.57,457.57,5701.0,455.6644,455.6943,455.1571,455.1571,5701.0
2023-11-03 12:45:00,457.44,457.99,457.43,457.89,2229.0,455.0278,455.5749,455.0179,455.4754,2229.0
2023-11-03 12:50:00,457.91,458.26,457.67,457.91,5071.0,455.4953,455.8435,455.2566,455.4953,5071.0
2023-11-03 12:55:00,458.04,458.52,458.02,458.15,4671.0,455.6246,456.1021,455.6047,455.7341,4671.0
2023-11-03 13:00:00,458.11,458.26,457.98,458.1,5275.0,455.6943,455.8435,455.565,455.6843,5275.0
2023-11-03 13:05:00,458.04,458.05,457.42,457.53,4998.0,455.6246,455.6346,455.0079,455.1173,4998.0
2023-11-03 13:10:00,457.57,457.59,457.19,457.44,7122.0,455.1571,455.177,454.7791,455.0278,7122.0
2023-11-03 13:15:00,457.57,457.64,457.05,457.18,4970.0,455.1571,455.2268,454.6399,454.7692,4970.0
2023-11-03 13:20:00,457.13,457.26,456.82,456.82,7646.0,454.7194,454.8488,454.4111,454.4111,7646.0
2023-11-03 13:25:00,456.83,456.93,456.6,456.79,3990.0,454.421,454.5205,454.1922,454.3812,3990.0
2023-11-03 13:30:00,456.94,457.09,456.2,456.34,12545.0,454.5304,454.6797,453.7943,453.9336,12545.0
2023-11-03 13:35:00,456.28,456.28,455.88,456.04,39576.0,453.8739,453.8739,453.476,453.6352,39576.0
2023-11-03 13:40:00,456.04,456.08,455.73,455.8,11956.0,453.6352,453.675,453.3268,453.3965,11956.0
2023-11-03 13:45:00,455.85,455.89,455.34,455.6,6600.0,453.4462,453.486,452.9389,453.1975,6600.0
2023-11-03 13:50:00,455.68,455.83,455.27,455.44,4617.0,453.2771,453.4263,452.8692,453.0384,4617.0
2023-11-03 13:55:00,455.43,456.13,455.37,456.07,5868.0,453.0284,453.7247,452.9687,453.665,5868.0
2023-11-03 14:00:00,456.07,456.07,455.5,455.63,9576.0,453.665,453.665,453.098,453.2274,9576.0
2023-11-03 14:05:00,455.58,455.58,455.1,455.37,4444.0,453.1776,453.1776,452.7001,452.9687,4444.0
2023-11-03 14:10:00,455.45,455.62,455.27,455.35,6349.0,453.0483,453.2174,452.8692,452.9488,6349.0
2023-11-03 14:15:00,455.52,455.52,454.92,454.98,5486.0,453.1179,453.1179,452.5211,452.5808,5486.0
2023-11-03 14:20:00,454.86,455.14,454.86,454.98,5502.0,452.4614,452.7399,452.4614,452.5808,5502.0
2023-11-03 14:25:00,454.97,455.07,454.5,455.04,5419.0,452.5708,452.6703,452.1033,452.6405,5419.0
2023-11-03 14:30:00,455.05,455.05,454.69,454.99,7141.0,452.6504,452.6504,452.2923,452.5907,7141.0
2023-11-03 14:35:00,454.93,455.54,454.93,455.41,14747.0,452.531,453.1378,452.531,453.0085,14747.0
2023-11-03 14:40:00,455.54,456.03,455.5,455.84,9545.0,453.1378,453.6252,453.098,453.4362,9545.0
2023-11-03 14:45:00,455.82,456.15,455.54,456.05,14196.0,453.4163,453.7446,453.1378,453.6451,14196.0
2023-11-03 14:50:00,456.06,456.35,455.81,456.35,14545.0,453.6551,453.9436,453.4064,453.9436,14545.0
2023-11-03 14:55:00,456.3,456.35,455.69,455.93,12497.0,453.8938,453.9436,453.287,453.5258,12497.0
2023-11-03 15:00:00,455.87,456.07,455.72,456.0,10440.0,453.4661,453.665,453.3169,453.5954,10440.0
2023-11-03 15:05:00,456.06,456.34,455.77,456.23,16992.0,453.6551,453.9336,453.3666,453.8242,16992.0
2023-11-03 15:10:00,456.12,456.14,455.53,455.67,10703.0,453.7148,453.7347,453.1279,453.2671,10703.0
2023-11-03 15:15:00,455.7,455.72,455.24,455.31,6422.0,453.297,453.3169,452.8394,452.909,6422.0
2023-11-03 15:20:00,455.31,455.5,455.19,455.42,8136.0,452.909,453.098,452.7897,453.0185,8136.0
2023-11-03 15:25:00,455.43,455.43,454.93,455.12,11246.0,453.0284,453.0284,452.531,452.72,11246.0
2023-11-03 15:30:00,455.06,455.06,454.6,454.7,13728.0,452.6604,452.6604,452.2028,452.3023,13728.0
2023-11-03 15:35:00,454.64,454.96,454.4,454.87,17104.0,452.2426,452.5609,452.0038,452.4714,17104.0
2023-11-03 15:40:00,454.86,455.04,454.77,454.78,19387.0,452.4614,452.6405,452.3719,452.3818,19387.0
2023-11-03 15:45:00,454.78,455.04,454.57,455.0,22220.0,452.3818,452.6405,452.1729,452.6007,22220.0
2023-11-03 15:50:00,454.95,455.13,454.55,454.71,53201.0,452.5509,452.73,452.153,452.3122,53201.0
2023-11-03 15:55:00,454.66,455.03,453.94,454.58,99635.0,452.2625,452.6305,451.5463,452.1829,99635.0
2023-11-06 09:30:00,456.7,459.48,455.28,456.15,34057.0,454.2917,457.057,452.8792,453.7446,34057.0
2023-11-06 09:35:00,456.33,456.37,452.78,453.23,28875.0,453.9237,453.9634,450.3924,450.84,28875.0
2023-11-06 09:40:00,453.75,454.55,453.17,453.89,13117.0,451.3573,452.153,450.7803,451.4965,13117.0
2023-11-06 09:45:00,453.89,454.7,452.5,454.7,11706.0,451.4965,452.3023,450.1139,452.3023,11706.0
2023-11-06 09:50:00,454.72,454.89,452.25,452.31,17388.0,452.3221,452.4913,449.8652,449.9249,17388.0
2023-11-06 09:55:00,452.46,454.14,452.43,453.9,10632.0,450.0741,451.7452,450.0442,451.5065,10632.0
2023-11-06 10:00:00,453.89,454.51,453.36,454.22,11375.0,451.4965,452.1133,450.9693,451.8248,11375.0
2023-11-06 10:05:00,453.94,454.68,453.77,454.57,17509.0,451.5463,452.2824,451.3772,452.1729,17509.0
2023-11-06 10:10:00,454.43,454.87,453.54,454.14,25973.0,452.0337,452.4714,451.1484,451.7452,25973.0
2023-11-06 10:15:00,454.03,455.07,453.65,454.87,6129.0,451.6358,452.6703,451.2578,452.4714,6129.0
2023-11-06 10:20:00,454.83,454.95,453.92,454.88,5917.0,452.4316,452.5509,451.5264,452.4813,5917.0
2023-11-06 10:25:00,454.99,455.26,454.4,454.86,11487.0,452.5907,452.8593,452.0038,452.4614,11487.0
2023-11-06 10:30:00,454.88,454.98,454.21,454.55,5756.0,452.4813,452.5808,451.8148,452.153,5756.0
2023-11-06 10:35:00,454.72,454.79,454.18,454.67,4961.0,452.3221,452.3918,451.785,452.2724,4961.0
2023-11-06 10:40:00,454.78,454.86,453.98,454.74,8518.0,452.3818,452.4614,451.5861,452.342,8518.0
2023-11-06 10:45:00,454.78,455.38,454.41,454.46,12176.0,452.3818,452.9787,452.0138,452.0635,12176.0
2023-11-06 10:50:00,454.28,454.6,453.93,454.49,8393.0,451.8845,452.2028,451.5363,452.0934,8393.0
2023-11-06 10:55:00,454.48,454.97,454.31,454.78,15570.0,452.0834,452.5708,451.9143,452.3818,15570.0
2023-11-06 11:00:00,454.98,454.98,454.49,454.88,17092.0,452.5808,452.5808,452.0934,452.4813,17092.0
2023-11-06 11:05:00,454.89,455.28,454.63,454.63,16971.0,452.4913,452.8792,452.2326,452.2326,16971.0
2023-11-06 11:10:00,454.52,454.71,454.1,454.39,7331.0,452.1232,452.3122,451.7054,451.9939,7331.0
2023-11-06 11:15:00,454.39,454.43,453.93,454.0,3413.0,451.9939,452.0337,451.5363,451.6059,3413.0
2023-11-06 11:20:00,453.96,453.96,453.51,453.88,4331.0,451.5662,451.5662,451.1185,451.4866,4331.0
2023-11-06 11:25:00,453.86,454.17,453.56,454.15,2681.0,451.4667,451.775,451.1683,451.7552,2681.0
2023-11-06 11:30:00,453.96,453.96,453.2,453.2,8109.0,451.5662,451.5662,450.8102,450.8102,8109.0
2023-11-06 11:35:00,453.46,453.59,452.73,452.82,6378.0,451.0688,451.1981,450.3426,450.4322,6378.0
2023-11-06 11:40:00,452.91,453.54,452.73,453.3,7530.0,450.5217,451.1484,450.3426,450.9096,7530.0
2023-11-06 11:45:00,453.3,454.46,453.3,453.76,7721.0,450.9096,452.0635,450.9096,451.3672,7721.0
2023-11-06 11:50:00,453.53,453.94,453.45,453.81,2604.0,451.1384,451.5463,451.0588,451.4169,2604.0
2023-11-06 11:55:00,453.99,454.76,453.68,454.76,7593.0,451.596,452.3619,451.2876,452.3619,7593.0
2023-11-06 12:00:00,454.78,454.88,454.04,454.18,8571.0,452.3818,452.4813,451.6457,451.785,8571.0
2023-11-06 12:05:00,454.08,454.55,454.08,454.28,3219.0,451.6855,452.153,451.6855,451.8845,3219.0
2023-11-06 12:10:00,454.26,454.4,454.08,454.11,3333.0,451.8646,452.0038,451.6855,451.7154,3333.0
2023-11-06 12:15:00,453.93,454.15,453.53,453.84,6883.0,451.5363,451.7552,451.1384,451.4468,6883.0
2023-11-06 12:20:00,454.11,454.54,453.93,453.93,11551.0,451.7154,452.1431,451.5363,451.5363,11551.0
2023-11-06 12:25:00,453.93,453.94,453.08,453.19,4835.0,451.5363,451.5463,450.6908,450.8002,4835.0
2023-11-06 12:30:00,453.33,453.55,453.15,453.55,3217.0,450.9395,451.1583,450.7604,451.1583,3217.0
2023-11-06 12:35:00,453.62,454.13,453.37,454.0,7711.0,451.2279,451.7353,450.9793,451.6059,7711.0
2023-11-06 12:40:00,453.93,454.28,453.56,454.08,6434.0,451.5363,451.8845,451.1683,451.6855,6434.0
2023-11-06 12:45:00,454.0,454.22,453.66,454.0,4921.0,451.6059,451.8248,451.2677,451.6059,4921.0
2023-11-06 12:50:00,454.03,454.39,453.73,454.14,10071.0,451.6358,451.9939,451.3374,451.7452,10071.0
2023-11-06 12:55:00,454.24,454.97,454.18,454.67,19746.0,451.8447,452.5708,451.785,452.2724,19746.0
2023-11-06 13:00:00,454.5,454.89,454.21,454.63,4612.0,452.1033,452.4913,451.8148,452.2326,4612.0
2023-11-06 13:05:00,454.79,454.9,454.12,454.12,2807.0,452.3918,452.5012,451.7253,451.7253,2807.0
2023-11-06 13:10:00,454.17,454.33,454.01,454.27,3624.0,451.775,451.9342,451.6159,451.8745,3624.0
2023-11-06 13:15:00,454.32,454.6,454.09,454.19,30353.0,451.9243,452.2028,451.6955,451.7949,30353.0
2023-11-06 13:20:00,453.96,453.96,453.02,453.59,45496.0,451.5662,451.5662,450.6311,451.1981,45496.0
2023-11-06 13:25:00,453.94,454.36,453.33,453.52,7898.0,451.5463,451.964,450.9395,451.1285,7898.0
2023-11-06 13:30:00,453.5,453.84,453.34,453.84,2803.0,451.1086,451.4468,450.9494,451.4468,2803.0
2023-11-06 13:35:00,454.03,454.49,453.86,454.37,4850.0,451.6358,452.0934,451.4667,451.974,4850.0
2023-11-06 13:40:00,454.35,454.48,454.01,454.15,5700.0,451.9541,452.0834,451.6159,451.7552,5700.0
2023-11-06 13:45:00,454.25,454.63,454.0,454.02,3925.0,451.8546,452.2326,451.6059,451.6258,3925.0
2023-11-06 13:50:00,454.13,454.13,453.7,453.7,7145.0,451.7353,451.7353,451.3075,451.3075,7145.0
2023-11-06 13:55:00,453.92,454.45,453.52,454.22,4804.0,451.5264,452.0536,451.1285,451.8248,4804.0
2023-11-06 14:00:00,454.24,454.54,454.14,454.53,4592.0,451.8447,452.1431,451.7452,452.1332,4592.0
2023-11-06 14:05:00,454.61,454.79,454.17,454.17,5976.0,452.2127,452.3918,451.775,451.775,5976.0
2023-11-06 14:10:00,454.46,454.67,454.28,454.38,4032.0,452.0635,452.2724,451.8845,451.9839,4032.0
2023-11-06 14:15:00,454.29,454.36,453.93,454.08,2884.0,451.8944,451.964,451.5363,451.6855,2884.0
2023-11-06 14:20:00,454.02,454.02,453.7,453.89,3244.0,451.6258,451.6258,451.3075,451.4965,3244.0
2023-11-06 14:25:00,453.93,454.17,453.72,454.17,5051.0,451.5363,451.775,451.3274,451.775,5051.0
2023-11-06 14:30:00,454.15,454.65,453.93,454.62,5613.0,451.7552,452.2525,451.5363,452.2227,5613.0
2023-11-06 14:35:00,454.49,455.55,454.31,455.55,5942.0,452.0934,453.1478,451.9143,453.1478,5942.0
2023-11-06 14:40:00,455.46,456.1,455.19,456.1,18093.0,453.0582,453.6949,452.7897,453.6949,18093.0
2023-11-06 14:45:00,455.97,456.09,454.87,455.0,9717.0,453.5656,453.6849,452.4714,452.6007,9717.0
2023-11-06 14:50:00,454.97,455.61,454.96,455.5,5423.0,452.5708,453.2075,452.5609,453.098,5423.0
2023-11-06 14:55:00,455.82,455.86,455.36,455.78,3926.0,453.4163,453.4561,452.9588,453.3766,3926.0
2023-11-06 15:00:00,455.84,455.84,455.46,455.83,6580.0,453.4362,453.4362,453.0582,453.4263,6580.0
2023-11-06 15:05:00,455.84,455.84,455.29,455.29,10237.0,453.4362,453.4362,452.8891,452.8891,10237.0
2023-11-06 15:10:00,455.32,455.63,454.89,454.89,6567.0,452.919,453.2274,452.4913,452.4913,6567.0
2023-11-06 15:15:00,454.6,454.87,454.23,454.25,8161.0,452.2028,452.4714,451.8347,451.8546,8161.0
2023-11-06 15:20:00,454.23,454.23,453.65,454.0,7457.0,451.8347,451.8347,451.2578,451.6059,7457.0
2023-11-06 15:25:00,453.96,454.19,453.82,454.19,5085.0,451.5662,451.7949,451.4269,451.7949,5085.0
2023-11-06 15:30:00,453.93,454.02,453.69,453.93,6644.0,451.5363,451.6258,451.2976,451.5363,6644.0
2023-11-06 15:35:00,454.0,454.01,453.26,453.39,8423.0,451.6059,451.6159,450.8698,450.9992,8423.0
2023-11-06 15:40:00,453.37,454.14,453.35,453.93,10038.0,450.9793,451.7452,450.9594,451.5363,10038.0
2023-11-06 15:45:00,453.9,454.38,453.8,454.38,7678.0,451.5065,451.9839,451.407,451.9839,7678.0
2023-11-06 15:50:00,454.57,455.31,454.15,455.07,27747.0,452.1729,452.909,451.7552,452.6703,27747.0
2023-11-06 15:55:00,455.01,455.23,454.34,455.23,60162.0,452.6106,452.8295,451.9442,452.8295,60162.0
2023-11-07 09:30:00,453.88,456.65,452.11,456.43,28762.0,451.4866,454.242,449.7259,454.0231,28762.0
2023-11-07 09:35:00,455.88,458.87,455.88,458.87,19908.0,453.476,456.4503,453.476,456.4503,19908.0
2023-11-07 09:40:00,458.8,458.83,456.52,458.78,14005.0,456.3806,456.4105,454.1127,456.3607,14005.0
2023-11-07 09:45:00,458.39,459.98,458.26,459.25,11566.0,455.9728,457.5544,455.8435,456.8283,11566.0
2023-11-07 09:50:00,459.25,462.06,459.24,462.06,12594.0,456.8283,459.6234,456.8183,459.6234,12594.0
2023-11-07 09:55:00,461.72,462.76,461.07,461.52,25572.0,459.2852,460.3198,458.6387,459.0863,25572.0
2023-11-07 10:00:00,461.84,462.51,461.12,461.39,13621.0,459.4046,460.0711,458.6884,458.957,13621.0
2023-11-07 10:05:00,461.16,461.55,460.3,460.58,11617.0,458.7282,459.1161,457.8727,458.1512,11617.0
2023-11-07 10:10:00,460.66,461.22,460.1,461.22,13302.0,458.2308,458.7879,457.6738,458.7879,13302.0
2023-11-07 10:15:00,461.2,461.22,459.86,460.14,9000.0,458.768,458.7879,457.435,457.7136,9000.0
2023-11-07 10:20:00,460.42,461.05,459.65,459.67,11255.0,457.9921,458.6188,457.2262,457.246,11255.0
2023-11-07 10:25:00,459.81,460.31,459.56,460.22,8927.0,457.3853,457.8827,457.1366,457.7931,8927.0
2023-11-07 10:30:00,460.32,461.52,460.28,461.18,12672.0,457.8926,459.0863,457.8528,458.7481,12672.0
2023-11-07 10:35:00,461.47,461.64,460.59,460.93,10578.0,459.0366,459.2057,458.1612,458.4994,10578.0
2023-11-07 10:40:00,460.96,461.45,460.46,460.49,12270.0,458.5292,459.0167,458.0319,458.0617,12270.0
2023-11-07 10:45:00,460.56,461.59,460.5,461.47,16237.0,458.1314,459.1559,458.0717,459.0366,16237.0
2023-11-07 10:50:00,461.16,461.6,460.69,461.53,8670.0,458.7282,459.1659,458.2607,459.0962,8670.0
2023-11-07 10:55:00,461.45,462.3,460.85,462.02,17842.0,459.0167,459.8622,458.4198,459.5837,17842.0
2023-11-07 11:00:00,462.0,462.35,461.28,462.25,10096.0,459.5638,459.9119,458.8476,459.8124,10096.0
2023-11-07 11:05:00,462.23,462.52,461.66,462.52,13288.0,459.7925,460.081,459.2256,460.081,13288.0
2023-11-07 11:10:00,462.57,462.71,461.98,462.35,14897.0,460.1308,460.27,459.5439,459.9119,14897.0
2023-11-07 11:15:00,462.7,463.56,462.51,463.01,10501.0,460.2601,461.1155,460.0711,460.5684,10501.0
2023-11-07 11:20:00,463.1,463.5,463.0,463.25,7158.0,460.658,461.0559,460.5585,460.8072,7158.0
2023-11-07 11:25:00,463.42,463.85,462.87,463.08,9300.0,460.9763,461.404,460.4292,460.6381,9300.0
2023-11-07 11:30:00,463.01,463.7,462.93,463.41,13894.0,460.5684,461.2548,460.4889,460.9663,13894.0
2023-11-07 11:35:00,463.5,463.78,462.76,463.36,14723.0,461.0559,461.3344,460.3198,460.9166,14723.0
2023-11-07 11:40:00,463.3,463.6,463.14,463.2,5684.0,460.8569,461.1553,460.6977,460.7574,5684.0
2023-11-07 11:45:00,463.23,463.28,461.56,461.6,3468.0,460.7873,460.837,459.1261,459.1659,3468.0
2023-11-07 11:50:00,461.56,461.84,461.24,461.52,7901.0,459.1261,459.4046,458.8078,459.0863,7901.0
2023-11-07 11:55:00,461.38,462.58,461.34,462.23,11197.0,458.947,460.1407,458.9072,459.7925,11197.0
2023-11-07 12:00:00,462.11,462.63,461.71,461.73,6324.0,459.6732,460.1904,459.2753,459.2952,6324.0
2023-11-07 12:05:00,461.85,461.85,460.67,460.67,5292.0,459.4146,459.4146,458.2408,458.2408,5292.0
2023-11-07 12:10:00,460.6,460.73,460.31,460.53,7090.0,458.1711,458.3005,457.8827,458.1015,7090.0
2023-11-07 12:15:00,460.52,461.19,460.38,460.8,10497.0,458.0916,458.758,457.9523,458.3701,10497.0
2023-11-07 12:20:00,460.74,460.82,460.6,460.74,3115.0,458.3104,458.39,458.1711,458.3104,3115.0
2023-11-07 12:25:00,460.81,460.83,460.54,460.62,5715.0,458.38,458.3999,458.1115,458.191,5715.0
2023-11-07 12:30:00,460.5,460.58,460.18,460.24,5327.0,458.0717,458.1512,457.7534,457.813,5327.0
2023-11-07 12:35:00,460.18,460.58,459.84,460.49,11411.0,457.7534,458.1512,457.4152,458.0617,11411.0
2023-11-07 12:40:00,460.3,460.54,460.15,460.28,2298.0,457.8727,458.1115,457.7235,457.8528,2298.0
2023-11-07 12:45:00,460.3,460.56,460.13,460.42,5941.0,457.8727,458.1314,457.7036,457.9921,5941.0
2023-11-07 12:50:00,460.25,460.52,460.13,460.26,4695.0,457.823,458.0916,457.7036,457.8329,4695.0
2023-11-07 12:55:00,460.26,460.54,459.82,460.05,7120.0,457.8329,458.1115,457.3953,457.624,7120.0
2023-11-07 13:00:00,459.92,460.7,459.85,460.43,9357.0,457.4947,458.2706,457.4251,458.002,9357.0
2023-11-07 13:05:00,460.53,460.57,460.22,460.44,3884.0,458.1015,458.1413,457.7931,458.012,3884.0
2023-11-07 13:10:00,460.08,460.81,460.0,460.59,7774.0,457.6539,458.38,457.5743,458.1612,7774.0
2023-11-07 13:15:00,460.49,460.53,459.68,459.93,19242.0,458.0617,458.1015,457.256,457.5047,19242.0
2023-11-07 13:20:00,459.93,460.06,459.65,459.96,3385.0,457.5047,457.634,457.2262,457.5345,3385.0
2023-11-07 13:25:00,459.96,460.52,459.79,460.52,4889.0,457.5345,458.0916,457.3654,458.0916,4889.0
2023-11-07 13:30:00,460.5,461.2,460.42,461.03,7927.0,458.0717,458.768,457.9921,458.5989,7927.0
2023-11-07 13:35:00,460.99,461.15,460.53,460.71,8149.0,458.5591,458.7182,458.1015,458.2806,8149.0
2023-11-07 13:40:00,460.71,460.74,460.28,460.28,3300.0,458.2806,458.3104,457.8528,457.8528,3300.0
2023-11-07 13:45:00,460.21,460.74,460.21,460.26,4556.0,457.7832,458.3104,457.7832,457.8329,4556.0
2023-11-07 13:50:00,460.08,460.39,459.94,460.1,1841.0,457.6539,457.9622,457.5146,457.6738,1841.0
2023-11-07 13:55:00,460.02,460.11,459.56,459.8,2643.0,457.5942,457.6837,457.1366,457.3754,2643.0
2023-11-07 14:00:00,459.81,459.94,459.73,459.89,1855.0,457.3853,457.5146,457.3057,457.4649,1855.0
2023-11-07 14:05:00,459.88,459.97,459.58,459.89,2326.0,457.4549,457.5445,457.1565,457.4649,2326.0
2023-11-07 14:10:00,459.96,460.32,459.95,460.21,4397.0,457.5345,457.8926,457.5246,457.7832,4397.0
2023-11-07 14:15:00,460.21,460.4,460.07,460.35,2593.0,457.7832,457.9722,457.6439,457.9225,2593.0
2023-11-07 14:20:00,460.2,460.2,459.96,459.97,13524.0,457.7733,457.7733,457.5345,457.5445,13524.0
2023-11-07 14:25:00,459.82,459.87,459.35,459.55,6766.0,457.3953,457.445,456.9277,457.1267,6766.0
2023-11-07 14:30:00,459.55,459.88,459.48,459.61,19963.0,457.1267,457.4549,457.057,457.1864,19963.0
2023-11-07 14:35:00,459.64,459.69,458.92,458.95,3319.0,457.2162,457.2659,456.5,456.5298,3319.0
2023-11-07 14:40:00,458.76,459.17,458.76,459.0,4478.0,456.3408,456.7487,456.3408,456.5796,4478.0
2023-11-07 14:45:00,459.04,459.36,459.03,459.36,5246.0,456.6194,456.9377,456.6094,456.9377,5246.0
2023-11-07 14:50:00,459.32,459.56,458.91,458.91,6837.0,456.8979,457.1366,456.4901,456.4901,6837.0
2023-11-07 14:55:00,458.93,459.0,458.51,459.0,5359.0,456.5099,456.5796,456.0922,456.5796,5359.0
2023-11-07 15:00:00,458.9,459.24,458.6,459.0,6199.0,456.4801,456.8183,456.1817,456.5796,6199.0
2023-11-07 15:05:00,458.97,459.01,458.25,458.33,2353.0,456.5497,456.5895,455.8335,455.9131,2353.0
2023-11-07 15:10:00,458.25,459.07,458.16,459.07,6546.0,455.8335,456.6492,455.744,456.6492,6546.0
2023-11-07 15:15:00,458.82,459.36,458.76,458.93,3622.0,456.4005,456.9377,456.3408,456.5099,3622.0
2023-11-07 15:20:00,459.02,459.22,458.72,459.1,9435.0,456.5995,456.7984,456.3011,456.6791,9435.0
2023-11-07 15:25:00,459.15,459.67,459.11,459.57,8992.0,456.7288,457.246,456.689,457.1466,8992.0
2023-11-07 15:30:00,459.61,459.72,459.41,459.68,7155.0,457.1864,457.2958,456.9874,457.256,7155.0
2023-11-07 15:35:00,459.61,459.9,459.43,459.5,8740.0,457.1864,457.4748,457.0073,457.0769,8740.0
2023-11-07 15:40:00,459.45,459.96,459.38,459.56,9245.0,457.0272,457.5345,456.9576,457.1366,9245.0
2023-11-07 15:45:00,459.61,459.72,459.23,459.44,13877.0,457.1864,457.2958,456.8084,457.0173,13877.0
2023-11-07 15:50:00,459.3,459.53,458.82,458.87,14444.0,456.878,457.1068,456.4005,456.4503,14444.0
2023-11-07 15:55:00,458.9,459.46,458.43,459.39,64750.0,456.4801,457.0372,456.0126,456.9675,64750.0
2023-11-08 09:30:00,461.51,464.01,459.2,459.2,45818.0,459.0763,461.5632,456.7785,456.7785,45818.0
2023-11-08 09:35:00,459.0,460.44,458.76,460.44,19468.0,456.5796,458.012,456.3408,458.012,19468.0
2023-11-08 09:40:00,460.55,461.51,459.8,461.43,9271.0,458.1214,459.0763,457.3754,458.9968,9271.0
2023-11-08 09:45:00,461.64,462.39,460.35,461.86,11784.0,459.2057,459.9517,457.9225,459.4245,11784.0
2023-11-08 09:50:00,461.92,461.92,459.48,460.72,7425.0,459.4842,459.4842,457.057,458.2905,7425.0
2023-11-08 09:55:00,460.69,461.38,460.69,460.8,4783.0,458.2607,458.947,458.2607,458.3701,4783.0
2023-11-08 10:00:00,460.79,461.14,460.1,460.78,4653.0,458.3601,458.7083,457.6738,458.3502,4653.0
2023-11-08 10:05:00,460.35,460.42,459.32,460.41,7043.0,457.9225,457.9921,456.8979,457.9821,7043.0
2023-11-08 10:10:00,460.4,460.66,459.99,460.21,3967.0,457.9722,458.2308,457.5644,457.7832,3967.0
2023-11-08 10:15:00,460.06,460.47,459.47,460.06,6917.0,457.634,458.0418,457.0471,457.634,6917.0
2023-11-08 10:20:00,460.08,460.15,459.05,459.39,5101.0,457.6539,457.7235,456.6293,456.9675,5101.0
2023-11-08 10:25:00,459.39,459.83,459.3,459.31,4621.0,456.9675,457.4052,456.878,456.8879,4621.0
2023-11-08 10:30:00,459.21,459.54,459.0,459.22,3813.0,456.7885,457.1167,456.5796,456.7984,3813.0
2023-11-08 10:35:00,458.85,459.3,458.56,459.3,4653.0,456.4304,456.878,456.1419,456.878,4653.0
2023-11-08 10:40:00,459.17,459.57,458.69,458.77,8146.0,456.7487,457.1466,456.2712,456.3508,8146.0
2023-11-08 10:45:00,458.63,458.77,458.5,458.77,2968.0,456.2115,456.3508,456.0822,456.3508,2968.0
2023-11-08 10:50:00,458.77,459.13,456.78,457.16,24947.0,456.3508,456.7089,454.3713,454.7493,24947.0
2023-11-08 10:55:00,457.21,457.52,456.65,457.22,11347.0,454.799,455.1074,454.242,454.809,11347.0
2023-11-08 11:00:00,457.18,457.42,456.41,457.0,5719.0,454.7692,455.0079,454.0032,454.5901,5719.0
2023-11-08 11:05:00,457.09,457.5,456.81,457.29,2250.0,454.6797,455.0875,454.4011,454.8786,2250.0
2023-11-08 11:10:00,457.34,457.73,456.91,457.06,3862.0,454.9283,455.3163,454.5006,454.6498,3862.0
2023-11-08 11:15:00,456.97,457.49,456.58,457.06,4103.0,454.5603,455.0775,454.1723,454.6498,4103.0
2023-11-08 11:20:00,457.09,457.44,456.86,456.87,3795.0,454.6797,455.0278,454.4509,454.4608,3795.0
2023-11-08 11:25:00,456.59,457.53,456.41,457.28,3865.0,454.1823,455.1173,454.0032,454.8686,3865.0
2023-11-08 11:30:00,457.21,457.33,456.35,456.83,9871.0,454.799,454.9184,453.9436,454.421,9871.0
2023-11-08 11:35:00,457.03,457.2,456.15,456.15,3780.0,454.62,454.7891,453.7446,453.7446,3780.0
2023-11-08 11:40:00,455.91,456.63,455.91,456.63,3284.0,453.5059,454.2221,453.5059,454.2221,3284.0
2023-11-08 11:45:00,456.9,456.9,456.22,456.4,3329.0,454.4907,454.4907,453.8142,453.9933,3329.0
2023-11-08 11:50:00,456.22,456.22,455.64,455.91,5354.0,453.8142,453.8142,453.2373,453.5059,5354.0
2023-11-08 11:55:00,456.04,456.04,454.96,455.47,14963.0,453.6352,453.6352,452.5609,453.0682,14963.0
2023-11-08 12:00:00,455.45,455.45,454.55,454.65,12715.0,453.0483,453.0483,452.153,452.2525,12715.0
2023-11-08 12:05:00,454.6,455.0,454.04,454.19,11107.0,452.2028,452.6007,451.6457,451.7949,11107.0
2023-11-08 12:10:00,454.2,455.01,453.94,454.51,18509.0,451.8049,452.6106,451.5463,452.1133,18509.0
2023-11-08 12:15:00,454.35,455.14,454.23,455.0,9721.0,451.9541,452.7399,451.8347,452.6007,9721.0
2023-11-08 12:20:00,455.25,455.33,453.93,453.93,14203.0,452.8494,452.9289,451.5363,451.5363,14203.0
2023-11-08 12:25:00,453.86,454.22,453.56,453.65,10662.0,451.4667,451.8248,451.1683,451.2578,10662.0
2023-11-08 12:30:00,453.75,454.3,453.71,454.11,9419.0,451.3573,451.9044,451.3175,451.7154,9419.0
2023-11-08 12:35:00,454.04,455.48,454.0,455.25,12866.0,451.6457,453.0781,451.6059,452.8494,12866.0
2023-11-08 12:40:00,455.31,455.55,454.73,454.81,8576.0,452.909,453.1478,452.3321,452.4117,8576.0
2023-11-08 12:45:00,454.75,455.16,454.64,454.79,7763.0,452.352,452.7598,452.2426,452.3918,7763.0
2023-11-08 12:50:00,454.77,454.77,454.23,454.65,6374.0,452.3719,452.3719,451.8347,452.2525,6374.0
2023-11-08 12:55:00,454.44,454.46,453.68,454.11,14046.0,452.0436,452.0635,451.2876,451.7154,14046.0
2023-11-08 13:00:00,454.17,454.65,453.81,454.42,18744.0,451.775,452.2525,451.4169,452.0237,18744.0
2023-11-08 13:05:00,454.46,455.5,454.42,455.4,7806.0,452.0635,453.098,452.0237,452.9986,7806.0
2023-11-08 13:10:00,455.44,455.44,454.23,454.42,9272.0,453.0384,453.0384,451.8347,452.0237,9272.0
2023-11-08 13:15:00,454.46,454.71,454.39,454.46,9391.0,452.0635,452.3122,451.9939,452.0635,9391.0
2023-11-08 13:20:00,454.64,454.77,454.2,454.75,10179.0,452.2426,452.3719,451.8049,452.352,10179.0
2023-11-08 13:25:00,454.84,455.22,454.71,454.95,2278.0,452.4415,452.8195,452.3122,452.5509,2278.0
2023-11-08 13:30:00,455.05,455.05,454.34,454.7,12009.0,452.6504,452.6504,451.9442,452.3023,12009.0
2023-11-08 13:35:00,454.5,454.59,454.05,454.37,6404.0,452.1033,452.1928,451.6557,451.974,6404.0
2023-11-08 13:40:00,454.35,454.35,453.08,453.08,11665.0,451.9541,451.9541,450.6908,450.6908,11665.0
2023-11-08 13:45:00,453.33,454.69,453.28,454.31,17949.0,450.9395,452.2923,450.8897,451.9143,17949.0
2023-11-08 13:50:00,454.27,454.81,454.27,454.59,8952.0,451.8745,452.4117,451.8745,452.1928,8952.0
2023-11-08 13:55:00,454.56,454.86,454.48,454.69,6345.0,452.163,452.4614,452.0834,452.2923,6345.0
2023-11-08 14:00:00,454.7,454.87,454.5,454.65,5565.0,452.3023,452.4714,452.1033,452.2525,5565.0
2023-11-08 14:05:00,454.54,454.63,454.32,454.5,2770.0,452.1431,452.2326,451.9243,452.1033,2770.0
2023-11-08 14:10:00,454.51,454.53,454.32,454.52,4161.0,452.1133,452.1332,451.9243,452.1232,4161.0
2023-11-08 14:15:00,454.59,454.86,454.33,454.73,5655.0,452.1928,452.4614,451.9342,452.3321,5655.0
2023-11-08 14:20:00,454.71,455.18,454.57,454.91,8208.0,452.3122,452.7797,452.1729,452.5111,8208.0
2023-11-08 14:25:00,455.03,455.03,454.32,454.41,10354.0,452.6305,452.6305,451.9243,452.0138,10354.0
2023-11-08 14:30:00,454.42,455.21,454.41,455.02,23267.0,452.0237,452.8096,452.0138,452.6206,23267.0
2023-11-08 14:35:00,455.0,455.21,454.33,454.7,29151.0,452.6007,452.8096,451.9342,452.3023,29151.0
2023-11-08 14:40:00,454.73,455.27,454.54,455.1,7977.0,452.3321,452.8692,452.1431,452.7001,7977.0
2023-11-08 14:45:00,454.94,455.47,454.94,455.22,6199.0,452.541,453.0682,452.541,452.8195,6199.0
2023-11-08 14:50:00,455.36,455.62,454.87,455.14,14439.0,452.9588,453.2174,452.4714,452.7399,14439.0
2023-11-08 14:55:00,455.12,455.25,454.48,454.48,4294.0,452.72,452.8494,452.0834,452.0834,4294.0
2023-11-08 15:00:00,454.56,454.69,454.16,454.41,10534.0,452.163,452.2923,451.7651,452.0138,10534.0
2023-11-08 15:05:00,454.43,455.02,454.34,454.79,5559.0,452.0337,452.6206,451.9442,452.3918,5559.0
2023-11-08 15:10:00,454.91,455.03,454.63,454.7,8664.0,452.5111,452.6305,452.2326,452.3023,8664.0
2023-11-08 15:15:00,454.78,455.2,454.62,454.69,13459.0,452.3818,452.7996,452.2227,452.2923,13459.0
2023-11-08 15:20:00,454.78,455.37,454.62,454.83,15769.0,452.3818,452.9687,452.2227,452.4316,15769.0
2023-11-08 15:25:00,454.81,454.88,454.48,454.6,9326.0,452.4117,452.4813,452.0834,452.2028,9326.0
2023-11-08 15:30:00,454.53,455.05,454.39,454.91,17914.0,452.1332,452.6504,451.9939,452.5111,17914.0
2023-11-08 15:35:00,454.94,455.74,454.87,455.38,10599.0,452.541,453.3368,452.4714,452.9787,10599.0
2023-11-08 15:40:00,455.53,456.0,455.28,455.89,14205.0,453.1279,453.5954,452.8792,453.486,14205.0
2023-11-08 15:45:00,455.88,456.41,455.4,455.51,34558.0,453.476,454.0032,452.9986,453.108,34558.0
2023-11-08 15:50:00,455.5,455.5,454.02,454.54,47403.0,453.098,453.098,451.6258,452.1431,47403.0
2023-11-08 15:55:00,454.66,454.67,453.49,454.42,75654.0,452.2625,452.2724,451.0986,452.0237,75654.0
2023-11-09 09:30:00,458.54,458.84,454.74,454.81,33426.0,456.122,456.4204,452.342,452.4117,33426.0
2023-11-09 09:35:00,454.47,454.52,452.9,453.77,2789.0,452.0735,452.1232,450.5117,451.3772,2789.0
2023-11-09 09:40:00,454.11,455.83,453.37,455.31,6195.0,451.7154,453.4263,450.9793,452.909,6195.0
2023-11-09 09:45:00,455.14,455.65,454.47,455.5,53043.0,452.7399,453.2472,452.0735,453.098,53043.0
2023-11-09 09:50:00,455.9,457.03,455.45,455.64,4244.0,453.4959,454.62,453.0483,453.2373,4244.0
2023-11-09 09:55:00,455.23,455.78,454.3,455.68,23441.0,452.8295,453.3766,451.9044,453.2771,23441.0
2023-11-09 10:00:00,456.19,456.98,455.35,455.35,8001.0,453.7844,454.5702,452.9488,452.9488,8001.0
2023-11-09 10:05:00,454.83,454.84,453.81,454.24,14451.0,452.4316,452.4415,451.4169,451.8447,14451.0
2023-11-09 10:10:00,454.22,454.22,451.51,452.12,9212.0,451.8248,451.8248,449.1291,449.7359,9212.0
2023-11-09 10:15:00,452.0,452.0,450.97,451.44,8389.0,449.6165,449.6165,448.5919,449.0594,8389.0
2023-11-09 10:20:00,451.42,451.42,450.52,450.65,7957.0,449.0396,449.0396,448.1443,448.2736,7957.0
2023-11-09 10:25:00,450.57,451.06,450.34,450.8,8652.0,448.194,448.6814,447.9652,448.4228,8652.0
2023-11-09 10:30:00,450.98,450.98,450.08,450.23,9207.0,448.6019,448.6019,447.7066,447.8558,9207.0
2023-11-09 10:35:00,450.25,450.72,449.75,450.24,10837.0,447.8757,448.3432,447.3784,447.8658,10837.0
2023-11-09 10:40:00,450.45,451.06,449.82,450.73,13761.0,448.0747,448.6814,447.448,448.3532,13761.0
2023-11-09 10:45:00,450.52,450.6,449.47,449.85,14776.0,448.1443,448.2239,447.0998,447.4778,14776.0
2023-11-09 10:50:00,449.77,450.36,449.49,450.23,5748.0,447.3983,447.9851,447.1197,447.8558,5748.0
2023-11-09 10:55:00,450.2,450.64,449.83,450.33,7191.0,447.826,448.2637,447.4579,447.9553,7191.0
2023-11-09 11:00:00,450.22,450.46,450.06,450.42,6773.0,447.8459,448.0846,447.6867,448.0448,6773.0
2023-11-09 11:05:00,450.36,451.48,450.32,451.43,8462.0,447.9851,449.0992,447.9454,449.0495,8462.0
2023-11-09 11:10:00,451.52,451.83,451.15,451.31,7631.0,449.139,449.4474,448.771,448.9301,7631.0
2023-11-09 11:15:00,451.33,451.95,451.1,451.86,7706.0,448.95,449.5668,448.7212,449.4772,7706.0
2023-11-09 11:20:00,451.73,451.73,450.85,451.59,9253.0,449.3479,449.3479,448.4726,449.2087,9253.0
2023-11-09 11:25:00,451.59,451.93,450.76,451.77,9819.0,449.2087,449.5469,448.383,449.3877,9819.0
2023-11-09 11:30:00,451.95,452.27,451.75,451.85,8522.0,449.5668,449.8851,449.3678,449.4673,8522.0
2023-11-09 11:35:00,452.08,452.29,450.41,450.97,7074.0,449.6961,449.905,448.0349,448.5919,7074.0
2023-11-09 11:40:00,451.32,451.32,450.64,450.77,6261.0,448.9401,448.9401,448.2637,448.393,6261.0
2023-11-09 11:45:00,450.94,451.17,450.5,450.65,7545.0,448.5621,448.7909,448.1244,448.2736,7545.0
2023-11-09 11:50:00,450.73,451.13,450.18,450.18,7694.0,448.3532,448.7511,447.8061,447.8061,7694.0
2023-11-09 11:55:00,450.23,450.23,449.51,449.51,12746.0,447.8558,447.8558,447.1396,447.1396,12746.0
2023-11-09 12:00:00,449.43,450.24,449.43,450.09,11223.0,447.06,447.8658,447.06,447.7166,11223.0
2023-11-09 12:05:00,450.23,450.34,449.62,449.74,10677.0,447.8558,447.9652,447.249,447.3684,10677.0
2023-11-09 12:10:00,449.83,450.1,449.51,449.87,7212.0,447.4579,447.7265,447.1396,447.4977,7212.0
2023-11-09 12:15:00,449.89,449.98,449.54,449.74,7945.0,447.5176,447.6071,447.1695,447.3684,7945.0
2023-11-09 12:20:00,449.64,450.12,449.52,450.03,13367.0,447.2689,447.7464,447.1496,447.6569,13367.0
2023-11-09 12:25:00,450.01,450.13,449.52,449.58,4352.0,447.637,447.7564,447.1496,447.2093,4352.0
2023-11-09 12:30:00,449.52,449.79,449.29,449.54,6988.0,447.1496,447.4181,446.9208,447.1695,6988.0
2023-11-09 12:35:00,449.44,449.74,449.31,449.43,5975.0,447.07,447.3684,446.9407,447.06,5975.0
2023-11-09 12:40:00,449.52,450.04,449.37,450.0,9321.0,447.1496,447.6668,447.0004,447.627,9321.0
2023-11-09 12:45:00,449.94,450.19,449.8,449.91,8246.0,447.5674,447.816,447.4281,447.5375,8246.0
2023-11-09 12:50:00,449.94,450.31,449.48,449.48,10641.0,447.5674,447.9354,447.1098,447.1098,10641.0
2023-11-09 12:55:00,449.62,449.62,449.1,449.3,6568.0,447.249,447.249,446.7318,446.9307,6568.0
2023-11-09 13:00:00,449.2,449.43,447.76,448.33,17253.0,446.8313,447.06,445.3989,445.9658,17253.0
2023-11-09 13:05:00,448.33,448.5,447.39,447.94,12957.0,445.9658,446.1349,445.0308,445.5779,12957.0
2023-11-09 13:10:00,447.94,449.07,447.94,449.05,8372.0,445.5779,446.7019,445.5779,446.682,8372.0
2023-11-09 13:15:00,448.96,449.03,447.6,447.74,11402.0,446.5925,446.6622,445.2397,445.379,11402.0
2023-11-09 13:20:00,447.72,448.1,447.54,447.7,10395.0,445.3591,445.7371,445.18,445.3392,10395.0
2023-11-09 13:25:00,447.84,448.1,447.15,447.8,21670.0,445.4784,445.7371,444.7921,445.4386,21670.0
2023-11-09 13:30:00,447.61,447.7,447.27,447.44,16830.0,445.2496,445.3392,444.9114,445.0805,16830.0
2023-11-09 13:35:00,447.41,448.1,447.2,447.49,11664.0,445.0507,445.7371,444.8418,445.1303,11664.0
2023-11-09 13:40:00,447.29,447.51,446.72,447.05,9786.0,444.9313,445.1502,444.3643,444.6926,9786.0
2023-11-09 13:45:00,447.02,447.2,446.48,446.58,8985.0,444.6628,444.8418,444.1256,444.2251,8985.0
2023-11-09 13:50:00,446.5,447.15,446.33,446.5,14490.0,444.1455,444.7921,443.9764,444.1455,14490.0
2023-11-09 13:55:00,446.46,446.91,446.18,446.69,12415.0,444.1057,444.5533,443.8272,444.3345,12415.0
2023-11-09 14:00:00,446.58,446.58,445.91,445.94,11135.0,444.2251,444.2251,443.5586,443.5884,11135.0
2023-11-09 14:05:00,446.0,446.45,445.66,446.41,11331.0,443.6481,444.0958,443.3099,444.056,11331.0
2023-11-09 14:10:00,446.4,446.52,445.99,446.11,7663.0,444.046,444.1654,443.6382,443.7576,7663.0
2023-11-09 14:15:00,446.03,446.58,445.25,445.25,26520.0,443.678,444.2251,442.9021,442.9021,26520.0
2023-11-09 14:20:00,445.54,446.12,445.25,445.97,15515.0,443.1906,443.7675,442.9021,443.6183,15515.0
2023-11-09 14:25:00,445.93,446.35,445.38,445.5,13565.0,443.5785,443.9963,443.0314,443.1508,13565.0
2023-11-09 14:30:00,445.36,446.1,445.14,445.91,11570.0,443.0115,443.7476,442.7927,443.5586,11570.0
2023-11-09 14:35:00,445.94,445.94,444.78,445.09,12348.0,443.5884,443.5884,442.4346,442.7429,12348.0
2023-11-09 14:40:00,445.3,445.3,444.79,445.05,22092.0,442.9518,442.9518,442.4445,442.7031,22092.0
2023-11-09 14:45:00,444.96,445.16,444.74,445.13,9792.0,442.6136,442.8126,442.3948,442.7827,9792.0
2023-11-09 14:50:00,445.15,445.58,444.84,445.58,10227.0,442.8026,443.2303,442.4942,443.2303,10227.0
2023-11-09 14:55:00,445.58,445.93,445.36,445.77,9770.0,443.2303,443.5785,443.0115,443.4193,9770.0
2023-11-09 15:00:00,445.76,446.38,445.76,445.87,11670.0,443.4094,444.0261,443.4094,443.5188,11670.0
2023-11-09 15:05:00,445.77,445.77,445.22,445.22,9358.0,443.4193,443.4193,442.8722,442.8722,9358.0
2023-11-09 15:10:00,445.23,445.69,445.07,445.35,15463.0,442.8822,443.3398,442.723,443.0016,15463.0
2023-11-09 15:15:00,445.31,445.32,444.37,444.42,20413.0,442.9618,442.9717,442.0267,442.0765,20413.0
2023-11-09 15:20:00,444.39,444.54,443.79,443.89,12321.0,442.0466,442.1958,441.4498,441.5493,12321.0
2023-11-09 15:25:00,443.98,444.2,443.76,443.98,12557.0,441.6388,441.8576,441.4199,441.6388,12557.0
2023-11-09 15:30:00,443.81,444.3,443.81,444.21,18356.0,441.4697,441.9571,441.4697,441.8676,18356.0
2023-11-09 15:35:00,444.18,444.19,443.67,443.75,19998.0,441.8377,441.8477,441.3304,441.41,19998.0
2023-11-09 15:40:00,443.67,444.03,443.59,443.79,22404.0,441.3304,441.6885,441.2508,441.4498,22404.0
2023-11-09 15:45:00,443.78,443.92,443.06,443.19,31471.0,441.4398,441.5791,440.7236,440.8529,31471.0
2023-11-09 15:50:00,443.24,444.31,443.17,443.45,47861.0,440.9027,441.967,440.8331,441.1116,47861.0
2023-11-09 15:55:00,443.41,444.28,443.33,444.22,86374.0,441.0718,441.9372,440.9922,441.8775,86374.0
2023-11-10 09:30:00,443.82,443.82,437.88,439.72,70109.0,441.4796,441.4796,435.571,437.4012,70109.0
2023-11-10 09:35:00,438.64,442.05,437.7,441.24,18089.0,436.3269,439.719,435.3919,438.9132,18089.0
2023-11-10 09:40:00,441.34,442.5,439.98,442.08,32079.0,439.0127,440.1666,437.6599,439.7488,32079.0
2023-11-10 09:45:00,442.0,442.19,440.6,440.98,11684.0,439.6692,439.8582,438.2766,438.6546,11684.0
2023-11-10 09:50:00,441.03,441.35,439.71,439.82,17416.0,438.7043,439.0227,437.3913,437.5007,17416.0
2023-11-10 09:55:00,439.71,440.76,439.24,440.76,11774.0,437.3913,438.4358,436.9238,438.4358,11774.0
2023-11-10 10:00:00,440.15,441.15,439.3,440.06,16333.0,437.829,438.8237,436.9835,437.7395,16333.0
2023-11-10 10:05:00,440.09,440.57,439.51,439.81,7468.0,437.7693,438.2468,437.1924,437.4908,7468.0
2023-11-10 10:10:00,439.97,440.44,439.13,440.12,7167.0,437.6499,438.1175,436.8144,437.7991,7167.0
2023-11-10 10:15:00,439.67,440.19,439.0,439.4,11814.0,437.3515,437.8688,436.685,437.0829,11814.0
2023-11-10 10:20:00,439.52,439.88,439.13,439.37,12766.0,437.2023,437.5604,436.8144,437.0531,12766.0
2023-11-10 10:25:00,439.25,439.29,437.92,438.11,12979.0,436.9337,436.9735,435.6107,435.7997,12979.0
2023-11-10 10:30:00,437.95,438.44,437.26,437.97,14449.0,435.6406,436.128,434.9542,435.6605,14449.0
2023-11-10 10:35:00,437.77,438.83,437.42,438.33,18658.0,435.4615,436.5159,435.1134,436.0186,18658.0
2023-11-10 10:40:00,438.22,438.97,437.86,438.81,7585.0,435.9092,436.6552,435.5511,436.496,7585.0
2023-11-10 10:45:00,438.74,439.13,438.39,438.84,16966.0,436.4264,436.8144,436.0783,436.5259,16966.0
2023-11-10 10:50:00,438.75,439.62,438.23,439.6,15788.0,436.4364,437.3018,435.9191,437.2819,15788.0
2023-11-10 10:55:00,439.51,439.57,438.69,438.69,11256.0,437.1924,437.252,436.3767,436.3767,11256.0
2023-11-10 11:00:00,438.72,438.94,438.07,438.94,6600.0,436.4065,436.6254,435.7599,436.6254,6600.0
2023-11-10 11:05:00,438.94,439.17,438.18,438.74,19340.0,436.6254,436.8541,435.8694,436.4264,19340.0
2023-11-10 11:10:00,438.8,439.83,438.53,439.83,7302.0,436.4861,437.5107,436.2175,437.5107,7302.0
2023-11-10 11:15:00,439.6,439.83,439.42,439.64,8600.0,437.2819,437.5107,437.1028,437.3217,8600.0
2023-11-10 11:20:00,439.82,440.32,439.67,439.73,20594.0,437.5007,437.9981,437.3515,437.4112,20594.0
2023-11-10 11:25:00,439.73,440.7,439.73,440.25,20634.0,437.4112,438.3761,437.4112,437.9285,20634.0
2023-11-10 11:30:00,440.21,440.69,439.71,440.27,14434.0,437.8887,438.3661,437.3913,437.9483,14434.0
2023-11-10 11:35:00,440.05,440.56,439.8,440.24,7748.0,437.7295,438.2368,437.4808,437.9185,7748.0
2023-11-10 11:40:00,440.15,440.16,439.7,440.01,5612.0,437.829,437.8389,437.3814,437.6897,5612.0
2023-11-10 11:45:00,439.89,440.44,439.84,439.93,7568.0,437.5704,438.1175,437.5206,437.6101,7568.0
2023-11-10 11:50:00,439.9,440.24,439.78,439.78,4560.0,437.5803,437.9185,437.4609,437.4609,4560.0
2023-11-10 11:55:00,439.94,440.64,439.78,440.64,3710.0,437.6201,438.3164,437.4609,438.3164,3710.0
2023-11-10 12:00:00,440.64,441.99,440.64,441.99,4641.0,438.3164,439.6593,438.3164,439.6593,4641.0
2023-11-10 12:05:00,442.01,442.24,442.0,442.1,3645.0,439.6792,439.908,439.6692,439.7687,3645.0
2023-11-10 12:10:00,442.31,442.93,442.31,442.79,3812.0,439.9776,440.5943,439.9776,440.4551,3812.0
2023-11-10 12:15:00,442.83,443.02,442.59,442.92,11676.0,440.4948,440.6838,440.2561,440.5844,11676.0
2023-11-10 12:20:00,442.79,443.0,442.71,443.0,2720.0,440.4551,440.664,440.3755,440.664,2720.0
2023-11-10 12:25:00,442.96,443.37,442.94,443.3,1700.0,440.6242,441.032,440.6043,440.9624,1700.0
2023-11-10 12:30:00,443.28,445.07,443.22,444.94,6652.0,440.9425,442.723,440.8828,442.5937,6652.0
2023-11-10 12:35:00,445.0,445.55,444.51,445.55,9786.0,442.6534,443.2005,442.166,443.2005,9786.0
2023-11-10 12:40:00,445.31,445.96,445.3,445.84,6235.0,442.9618,443.6083,442.9518,443.489,6235.0
2023-11-10 12:45:00,445.84,445.84,445.49,445.6,5785.0,443.489,443.489,443.1408,443.2502,5785.0
2023-11-10 12:50:00,445.59,446.19,445.42,446.15,5644.0,443.2403,443.8371,443.0712,443.7973,5644.0
2023-11-10 12:55:00,446.16,446.16,445.31,445.99,8404.0,443.8073,443.8073,442.9618,443.6382,8404.0
2023-11-10 13:00:00,445.75,446.37,445.72,446.37,6452.0,443.3995,444.0162,443.3696,444.0162,6452.0
2023-11-10 13:05:00,446.31,446.33,445.5,445.54,17192.0,443.9565,443.9764,443.1508,443.1906,17192.0
2023-11-10 13:10:00,445.71,445.9,445.51,445.56,21969.0,443.3597,443.5487,443.1607,443.2105,21969.0
2023-11-10 13:15:00,445.65,445.65,444.86,445.44,9008.0,443.3,443.3,442.5141,443.0911,9008.0
2023-11-10 13:20:00,445.55,445.99,445.25,445.45,6267.0,443.2005,443.6382,442.9021,443.101,6267.0
2023-11-10 13:25:00,445.73,446.48,445.63,445.79,6957.0,443.3796,444.1256,443.2801,443.4392,6957.0
2023-11-10 13:30:00,445.89,446.84,445.63,446.84,6530.0,443.5387,444.4837,443.2801,444.4837,6530.0
2023-11-10 13:35:00,446.7,446.91,446.34,446.65,7038.0,444.3444,444.5533,443.9863,444.2947,7038.0
2023-11-10 13:40:00,446.5,446.69,445.97,445.98,5340.0,444.1455,444.3345,443.6183,443.6282,5340.0
2023-11-10 13:45:00,446.12,446.43,445.8,446.07,4591.0,443.7675,444.0759,443.4492,443.7178,4591.0
2023-11-10 13:50:00,446.23,446.23,445.82,445.82,1400.0,443.8769,443.8769,443.4691,443.4691,1400.0
2023-11-10 13:55:00,445.79,446.58,445.79,446.56,2223.0,443.4392,444.2251,443.4392,444.2052,2223.0
2023-11-10 14:00:00,446.74,446.89,446.34,446.4,4596.0,444.3842,444.5334,443.9863,444.046,4596.0
2023-11-10 14:05:00,446.39,447.18,446.24,447.18,3188.0,444.0361,444.8219,443.8869,444.8219,3188.0
2023-11-10 14:10:00,447.24,447.71,446.88,447.7,4066.0,444.8816,445.3491,444.5235,445.3392,4066.0
2023-11-10 14:15:00,447.67,447.86,447.48,447.6,3761.0,445.3093,445.4983,445.1203,445.2397,3761.0
2023-11-10 14:20:00,447.49,447.7,446.89,446.89,4280.0,445.1303,445.3392,444.5334,444.5334,4280.0
2023-11-10 14:25:00,446.91,447.52,446.82,447.52,18929.0,444.5533,445.1601,444.4638,445.1601,18929.0
2023-11-10 14:30:00,447.62,448.21,447.6,448.21,12255.0,445.2596,445.8465,445.2397,445.8465,12255.0
2023-11-10 14:35:00,448.28,448.34,447.48,447.91,8421.0,445.9161,445.9758,445.1203,445.5481,8421.0
2023-11-10 14:40:00,447.75,447.93,447.43,447.86,8229.0,445.3889,445.568,445.0706,445.4983,8229.0
2023-11-10 14:45:00,447.81,448.22,447.38,447.71,3765.0,445.4486,445.8564,445.0209,445.3491,3765.0
2023-11-10 14:50:00,447.91,448.0,447.4,447.7,3545.0,445.5481,445.6376,445.0407,445.3392,3545.0
2023-11-10 14:55:00,447.58,447.59,447.21,447.5,3309.0,445.2198,445.2297,444.8518,445.1402,3309.0
2023-11-10 15:00:00,447.47,447.63,447.28,447.38,4093.0,445.1104,445.2695,444.9214,445.0209,4093.0
2023-11-10 15:05:00,447.45,447.99,447.45,447.99,5943.0,445.0905,445.6276,445.0905,445.6276,5943.0
2023-11-10 15:10:00,448.0,448.16,447.87,447.98,4706.0,445.6376,445.7967,445.5083,445.6177,4706.0
2023-11-10 15:15:00,447.9,448.29,447.34,448.29,11259.0,445.5381,445.9261,444.9811,445.9261,11259.0
2023-11-10 15:20:00,448.05,448.71,448.02,448.56,7706.0,445.6873,446.3438,445.6575,446.1946,7706.0
2023-11-10 15:25:00,448.67,448.88,448.4,448.75,6245.0,446.3041,446.5129,446.0355,446.3836,6245.0
2023-11-10 15:30:00,448.77,448.99,448.14,448.67,11447.0,446.4035,446.6224,445.7768,446.3041,11447.0
2023-11-10 15:35:00,448.54,448.99,448.38,448.49,15843.0,446.1747,446.6224,446.0156,446.125,15843.0
2023-11-10 15:40:00,448.42,449.16,448.19,448.35,15019.0,446.0554,446.7915,445.8266,445.9857,15019.0
2023-11-10 15:45:00,448.45,448.59,447.93,448.22,26704.0,446.0852,446.2245,445.568,445.8564,26704.0
2023-11-10 15:50:00,448.09,448.24,447.41,447.41,26248.0,445.7271,445.8763,445.0507,445.0507,26248.0
2023-11-10 15:55:00,447.53,448.46,447.44,448.43,64973.0,445.1701,446.0952,445.0805,446.0653,64973.0
2023-11-13 09:30:00,445.53,446.81,442.68,442.68,33691.0,443.1806,444.4539,440.3456,440.3456,33691.0
2023-11-13 09:35:00,442.58,444.08,441.54,443.29,15860.0,440.2462,441.7383,439.2117,440.9524,15860.0
2023-11-13 09:40:00,443.33,443.33,441.02,442.26,11602.0,440.9922,440.9922,438.6944,439.9279,11602.0
2023-11-13 09:45:00,442.1,443.0,441.08,442.79,9675.0,439.7687,440.664,438.7541,440.4551,9675.0
2023-11-13 09:50:00,443.13,443.73,442.1,442.33,8842.0,440.7933,441.3901,439.7687,439.9975,8842.0
2023-11-13 09:55:00,441.93,442.02,440.48,441.98,12511.0,439.5996,439.6891,438.1572,439.6493,12511.0
2023-11-13 10:00:00,441.91,442.07,440.73,441.39,22928.0,439.5797,439.7389,438.4059,439.0624,22928.0
2023-11-13 10:05:00,441.4,441.8,440.01,440.21,23363.0,439.0724,439.4703,437.6897,437.8887,23363.0
2023-11-13 10:10:00,440.07,440.79,439.87,440.79,24924.0,437.7494,438.4656,437.5505,438.4656,24924.0
2023-11-13 10:15:00,440.95,440.95,439.11,440.19,24852.0,438.6248,438.6248,436.7945,437.8688,24852.0
2023-11-13 10:20:00,440.43,441.98,440.02,441.57,9124.0,438.1075,439.6493,437.6997,439.2415,9124.0
2023-11-13 10:25:00,441.43,442.22,440.95,441.77,10222.0,439.1022,439.8881,438.6248,439.4404,10222.0
2023-11-13 10:30:00,441.58,442.54,441.58,442.45,5120.0,439.2514,440.2064,439.2514,440.1169,5120.0
2023-11-13 10:35:00,442.44,442.93,442.15,442.37,8651.0,440.1069,440.5943,439.8184,440.0373,8651.0
2023-11-13 10:40:00,442.18,443.26,442.13,442.76,8683.0,439.8483,440.9226,439.7985,440.4252,8683.0
2023-11-13 10:45:00,443.08,443.08,442.56,442.83,8059.0,440.7435,440.7435,440.2263,440.4948,8059.0
2023-11-13 10:50:00,442.59,442.64,442.18,442.54,5207.0,440.2561,440.3058,439.8483,440.2064,5207.0
2023-11-13 10:55:00,442.32,443.25,442.27,442.92,8690.0,439.9875,440.9126,439.9378,440.5844,8690.0
2023-11-13 11:00:00,443.01,443.78,442.8,443.62,10600.0,440.6739,441.4398,440.465,441.2807,10600.0
2023-11-13 11:05:00,443.77,443.93,443.21,443.6,5058.0,441.4299,441.589,440.8728,441.2608,5058.0
2023-11-13 11:10:00,443.58,444.5,443.48,444.24,7595.0,441.2409,442.156,441.1414,441.8974,7595.0
2023-11-13 11:15:00,444.32,444.98,444.13,444.48,8051.0,441.977,442.6335,441.788,442.1361,8051.0
2023-11-13 11:20:00,444.59,444.95,444.27,444.46,11512.0,442.2456,442.6037,441.9273,442.1163,11512.0
2023-11-13 11:25:00,444.5,444.66,444.29,444.37,6003.0,442.156,442.3152,441.9471,442.0267,6003.0
2023-11-13 11:30:00,444.4,444.7,443.85,443.85,13960.0,442.0566,442.355,441.5095,441.5095,13960.0
2023-11-13 11:35:00,443.99,444.44,443.94,444.07,10363.0,441.6487,442.0964,441.599,441.7283,10363.0
2023-11-13 11:40:00,444.32,444.35,443.71,444.25,7140.0,441.977,442.0068,441.3702,441.9074,7140.0
2023-11-13 11:45:00,444.25,445.29,444.16,444.82,9215.0,441.9074,442.9419,441.8178,442.4744,9215.0
2023-11-13 11:50:00,444.89,445.07,444.24,444.78,59161.0,442.544,442.723,441.8974,442.4346,59161.0
2023-11-13 11:55:00,444.89,445.6,444.49,444.49,11874.0,442.544,443.2502,442.1461,442.1461,11874.0
2023-11-13 12:00:00,444.62,444.75,443.92,444.44,11887.0,442.2754,442.4047,441.5791,442.0964,11887.0
2023-11-13 12:05:00,444.49,444.82,444.3,444.61,3606.0,442.1461,442.4744,441.9571,442.2655,3606.0
2023-11-13 12:10:00,444.93,444.93,443.85,443.85,7897.0,442.5838,442.5838,441.5095,441.5095,7897.0
2023-11-13 12:15:00,444.02,444.21,443.87,444.08,4551.0,441.6786,441.8676,441.5294,441.7383,4551.0
2023-11-13 12:20:00,444.14,444.31,443.79,443.8,14176.0,441.7979,441.967,441.4498,441.4597,14176.0
2023-11-13 12:25:00,444.4,444.42,443.72,444.01,12162.0,442.0566,442.0765,441.3802,441.6686,12162.0
2023-11-13 12:30:00,443.89,443.89,442.79,443.15,10444.0,441.5493,441.5493,440.4551,440.8132,10444.0
2023-11-13 12:35:00,443.18,443.43,442.97,443.42,3159.0,440.843,441.0917,440.6341,441.0817,3159.0
2023-11-13 12:40:00,443.44,443.62,442.8,443.29,4319.0,441.1016,441.2807,440.465,440.9524,4319.0
2023-11-13 12:45:00,443.0,443.26,442.5,442.59,12944.0,440.664,440.9226,440.1666,440.2561,12944.0
2023-11-13 12:50:00,442.75,443.08,442.67,442.96,7438.0,440.4153,440.7435,440.3357,440.6242,7438.0
2023-11-13 12:55:00,442.73,442.89,442.58,442.79,8568.0,440.3954,440.5545,440.2462,440.4551,8568.0
2023-11-13 13:00:00,442.9,442.9,442.23,442.44,10002.0,440.5645,440.5645,439.898,440.1069,10002.0
2023-11-13 13:05:00,442.55,442.9,442.09,442.53,12387.0,440.2163,440.5645,439.7588,440.1964,12387.0
2023-11-13 13:10:00,442.5,443.13,442.25,442.93,7722.0,440.1666,440.7933,439.9179,440.5943,7722.0
2023-11-13 13:15:00,442.92,443.09,442.63,442.75,5231.0,440.5844,440.7535,440.2959,440.4153,5231.0
2023-11-13 13:20:00,442.72,443.08,442.49,443.08,6121.0,440.3854,440.7435,440.1566,440.7435,6121.0
2023-11-13 13:25:00,443.08,443.08,442.84,443.0,2971.0,440.7435,440.7435,440.5048,440.664,2971.0
2023-11-13 13:30:00,442.89,442.9,442.31,442.51,7290.0,440.5545,440.5645,439.9776,440.1765,7290.0
2023-11-13 13:35:00,442.54,442.85,442.5,442.62,3325.0,440.2064,440.5147,440.1666,440.286,3325.0
2023-11-13 13:40:00,442.6,443.38,442.58,443.05,5129.0,440.2661,441.0419,440.2462,440.7137,5129.0
2023-11-13 13:45:00,443.21,443.22,442.26,442.38,26407.0,440.8728,440.8828,439.9279,440.0472,26407.0
2023-11-13 13:50:00,442.17,443.64,442.15,443.64,17059.0,439.8383,441.3006,439.8184,441.3006,17059.0
2023-11-13 13:55:00,443.45,443.45,442.24,442.47,8903.0,441.1116,441.1116,439.908,440.1367,8903.0
2023-11-13 14:00:00,442.43,442.8,442.38,442.38,4549.0,440.097,440.465,440.0472,440.0472,4549.0
2023-11-13 14:05:00,442.49,442.75,442.27,442.52,6190.0,440.1566,440.4153,439.9378,440.1865,6190.0
2023-11-13 14:10:00,442.61,442.97,442.36,442.62,14310.0,440.276,440.6341,440.0273,440.286,14310.0
2023-11-13 14:15:00,442.72,442.72,442.12,442.25,5588.0,440.3854,440.3854,439.7886,439.9179,5588.0
2023-11-13 14:20:00,442.17,442.27,441.78,442.12,8966.0,439.8383,439.9378,439.4504,439.7886,8966.0
2023-11-13 14:25:00,442.13,442.62,442.09,442.14,7991.0,439.7985,440.286,439.7588,439.8085,7991.0
2023-11-13 14:30:00,442.19,442.58,442.01,442.37,6587.0,439.8582,440.2462,439.6792,440.0373,6587.0
2023-11-13 14:35:00,442.47,443.48,441.91,443.48,21413.0,440.1367,441.1414,439.5797,441.1414,21413.0
2023-11-13 14:40:00,443.34,444.14,443.19,443.69,5654.0,441.0022,441.7979,440.8529,441.3503,5654.0
2023-11-13 14:45:00,443.64,443.64,443.01,443.13,4266.0,441.3006,441.3006,440.6739,440.7933,4266.0
2023-11-13 14:50:00,443.13,443.59,443.09,443.27,8661.0,440.7933,441.2508,440.7535,440.9325,8661.0
2023-11-13 14:55:00,443.2,443.41,443.15,443.38,4077.0,440.8629,441.0718,440.8132,441.0419,4077.0
2023-11-13 15:00:00,443.4,443.65,443.13,443.65,6161.0,441.0618,441.3105,440.7933,441.3105,6161.0
2023-11-13 15:05:00,443.6,444.62,443.55,444.62,4942.0,441.2608,442.2754,441.2111,442.2754,4942.0
2023-11-13 15:10:00,444.59,444.86,444.24,444.83,8314.0,442.2456,442.5141,441.8974,442.4843,8314.0
2023-11-13 15:15:00,444.78,444.79,444.3,444.59,6854.0,442.4346,442.4445,441.9571,442.2456,6854.0
2023-11-13 15:20:00,444.59,444.96,444.44,444.56,6749.0,442.2456,442.6136,442.0964,442.2157,6749.0
2023-11-13 15:25:00,444.56,444.68,444.48,444.6,5811.0,442.2157,442.3351,442.1361,442.2555,5811.0
2023-11-13 15:30:00,444.52,445.09,444.31,444.32,12850.0,442.1759,442.7429,441.967,441.977,12850.0
2023-11-13 15:35:00,444.31,444.59,444.27,444.53,6469.0,441.967,442.2456,441.9273,442.1859,6469.0
2023-11-13 15:40:00,444.39,444.58,444.01,444.57,20309.0,442.0466,442.2356,441.6686,442.2257,20309.0
2023-11-13 15:45:00,444.64,445.0,444.51,444.69,16624.0,442.2953,442.6534,442.166,442.345,16624.0
2023-11-13 15:50:00,444.71,444.84,443.96,444.45,24126.0,442.3649,442.4942,441.6189,442.1063,24126.0
2023-11-13 15:55:00,444.68,445.19,444.44,445.15,84392.0,442.3351,442.8424,442.0964,442.8026,84392.0
2023-11-14 09:30:00,456.81,459.81,456.26,457.74,55343.0,454.4011,457.3853,453.854,455.3262,55343.0
2023-11-14 09:35:00,458.39,459.25,455.22,455.22,14032.0,455.9728,456.8283,452.8195,452.8195,14032.0
2023-11-14 09:40:00,456.28,458.29,455.64,456.43,8362.0,453.8739,455.8733,453.2373,454.0231,8362.0
2023-11-14 09:45:00,456.7,458.85,456.7,458.17,4684.0,454.2917,456.4304,454.2917,455.754,4684.0
2023-11-14 09:50:00,458.32,459.39,457.21,459.31,9200.0,455.9032,456.9675,454.799,456.8879,9200.0
2023-11-14 09:55:00,458.94,460.0,458.81,459.06,12040.0,456.5199,457.5743,456.3906,456.6393,12040.0
2023-11-14 10:00:00,459.33,459.99,458.68,459.36,10799.0,456.9078,457.5644,456.2613,456.9377,10799.0
2023-11-14 10:05:00,458.99,459.51,458.38,458.75,10039.0,456.5696,457.0869,455.9628,456.3309,10039.0
2023-11-14 10:10:00,458.68,459.25,458.4,458.42,7608.0,456.2613,456.8283,455.9827,456.0026,7608.0
2023-11-14 10:15:00,458.29,458.56,457.33,457.33,9133.0,455.8733,456.1419,454.9184,454.9184,9133.0
2023-11-14 10:20:00,457.5,457.5,456.61,457.19,3826.0,455.0875,455.0875,454.2022,454.7791,3826.0
2023-11-14 10:25:00,457.08,457.8,456.66,457.8,3564.0,454.6697,455.3859,454.2519,455.3859,3564.0
2023-11-14 10:30:00,457.8,458.68,457.77,458.47,5593.0,455.3859,456.2613,455.3561,456.0524,5593.0
2023-11-14 10:35:00,458.45,458.93,457.92,458.35,4483.0,456.0325,456.5099,455.5053,455.933,4483.0
2023-11-14 10:40:00,457.92,458.25,457.74,458.25,2785.0,455.5053,455.8335,455.3262,455.8335,2785.0
2023-11-14 10:45:00,458.2,458.6,458.01,458.01,2638.0,455.7838,456.1817,455.5948,455.5948,2638.0
2023-11-14 10:50:00,457.86,458.58,457.85,458.35,3510.0,455.4456,456.1618,455.4356,455.933,3510.0
2023-11-14 10:55:00,458.52,458.97,458.52,458.92,3474.0,456.1021,456.5497,456.1021,456.5,3474.0
2023-11-14 11:00:00,458.9,459.54,458.82,459.47,3153.0,456.4801,457.1167,456.4005,457.0471,3153.0
2023-11-14 11:05:00,459.54,459.84,459.41,459.57,2978.0,457.1167,457.4152,456.9874,457.1466,2978.0
2023-11-14 11:10:00,459.57,459.88,459.1,459.88,6555.0,457.1466,457.4549,456.6791,457.4549,6555.0
2023-11-14 11:15:00,459.78,460.28,459.56,459.7,9814.0,457.3555,457.8528,457.1366,457.2759,9814.0
2023-11-14 11:20:00,459.58,459.58,459.0,459.0,3323.0,457.1565,457.1565,456.5796,456.5796,3323.0
2023-11-14 11:25:00,458.93,459.22,458.59,459.08,2504.0,456.5099,456.7984,456.1717,456.6592,2504.0
2023-11-14 11:30:00,458.96,458.96,458.45,458.56,5242.0,456.5398,456.5398,456.0325,456.1419,5242.0
2023-11-14 11:35:00,458.69,458.79,458.25,458.4,7513.0,456.2712,456.3707,455.8335,455.9827,7513.0
2023-11-14 11:40:00,458.43,458.67,458.02,458.67,5940.0,456.0126,456.2513,455.6047,456.2513,5940.0
2023-11-14 11:45:00,458.59,459.01,458.44,458.44,4630.0,456.1717,456.5895,456.0225,456.0225,4630.0
2023-11-14 11:50:00,458.25,458.54,457.87,458.54,5089.0,455.8335,456.122,455.4555,456.122,5089.0
2023-11-14 11:55:00,458.36,458.36,457.45,457.73,4619.0,455.943,455.943,455.0378,455.3163,4619.0
2023-11-14 12:00:00,457.65,458.59,457.51,457.92,7516.0,455.2367,456.1717,455.0974,455.5053,7516.0
2023-11-14 12:05:00,457.92,458.26,457.36,457.36,9101.0,455.5053,455.8435,454.9482,454.9482,9101.0
2023-11-14 12:10:00,457.68,458.41,457.65,458.21,6210.0,455.2665,455.9927,455.2367,455.7937,6210.0
2023-11-14 12:15:00,458.2,458.39,458.04,458.3,3554.0,455.7838,455.9728,455.6246,455.8833,3554.0
2023-11-14 12:20:00,458.38,458.81,458.1,458.6,8944.0,455.9628,456.3906,455.6843,456.1817,8944.0
2023-11-14 12:25:00,458.73,459.21,458.69,459.05,6013.0,456.311,456.7885,456.2712,456.6293,6013.0
2023-11-14 12:30:00,458.93,459.48,458.93,459.48,5463.0,456.5099,457.057,456.5099,457.057,5463.0
2023-11-14 12:35:00,459.42,459.79,459.26,459.79,4926.0,456.9974,457.3654,456.8382,457.3654,4926.0
2023-11-14 12:40:00,459.72,459.78,459.22,459.25,6011.0,457.2958,457.3555,456.7984,456.8283,6011.0
2023-11-14 12:45:00,459.31,459.44,459.22,459.35,3134.0,456.8879,457.0173,456.7984,456.9277,3134.0
2023-11-14 12:50:00,459.36,459.56,459.23,459.53,6583.0,456.9377,457.1366,456.8084,457.1068,6583.0
2023-11-14 12:55:00,459.53,459.66,459.43,459.47,4134.0,457.1068,457.2361,457.0073,457.0471,4134.0
2023-11-14 13:00:00,459.47,459.98,459.35,459.96,5956.0,457.0471,457.5544,456.9277,457.5345,5956.0
2023-11-14 13:05:00,459.84,460.31,459.76,460.0,7098.0,457.4152,457.8827,457.3356,457.5743,7098.0
2023-11-14 13:10:00,459.9,460.2,459.86,459.93,13383.0,457.4748,457.7733,457.435,457.5047,13383.0
2023-11-14 13:15:00,459.91,460.3,459.81,460.3,4762.0,457.4848,457.8727,457.3853,457.8727,4762.0
2023-11-14 13:20:00,460.26,460.6,459.95,460.57,5761.0,457.8329,458.1711,457.5246,458.1413,5761.0
2023-11-14 13:25:00,460.75,460.99,460.51,460.95,5109.0,458.3204,458.5591,458.0816,458.5193,5109.0
2023-11-14 13:30:00,460.95,461.67,460.87,461.44,14649.0,458.5193,459.2355,458.4397,459.0067,14649.0
2023-11-14 13:35:00,461.56,461.9,461.39,461.89,6333.0,459.1261,459.4643,458.957,459.4543,6333.0
2023-11-14 13:40:00,462.0,462.24,461.86,462.0,7285.0,459.5638,459.8025,459.4245,459.5638,7285.0
2023-11-14 13:45:00,462.0,462.0,461.83,461.92,6484.0,459.5638,459.5638,459.3947,459.4842,6484.0
2023-11-14 13:50:00,461.93,461.94,461.12,461.22,9721.0,459.4941,459.5041,458.6884,458.7879,9721.0
2023-11-14 13:55:00,461.18,461.18,460.41,460.48,7517.0,458.7481,458.7481,457.9821,458.0518,7517.0
2023-11-14 14:00:00,460.45,460.5,460.21,460.25,6800.0,458.0219,458.0717,457.7832,457.823,6800.0
2023-11-14 14:05:00,460.25,460.58,460.01,460.09,7365.0,457.823,458.1512,457.5843,457.6638,7365.0
2023-11-14 14:10:00,459.99,459.99,459.56,459.86,5573.0,457.5644,457.5644,457.1366,457.435,5573.0
2023-11-14 14:15:00,459.86,460.17,459.71,459.89,5407.0,457.435,457.7434,457.2858,457.4649,5407.0
2023-11-14 14:20:00,459.75,459.77,459.45,459.57,7908.0,457.3256,457.3455,457.0272,457.1466,7908.0
2023-11-14 14:25:00,459.45,459.45,458.98,459.11,7155.0,457.0272,457.0272,456.5597,456.689,7155.0
2023-11-14 14:30:00,459.02,459.57,458.96,459.31,11417.0,456.5995,457.1466,456.5398,456.8879,11417.0
2023-11-14 14:35:00,459.27,459.55,459.03,459.22,9811.0,456.8482,457.1267,456.6094,456.7984,9811.0
2023-11-14 14:40:00,459.23,459.52,459.21,459.41,10607.0,456.8084,457.0968,456.7885,456.9874,10607.0
2023-11-14 14:45:00,459.41,460.06,459.41,459.89,9925.0,456.9874,457.634,456.9874,457.4649,9925.0
2023-11-14 14:50:00,459.99,460.17,459.81,460.13,9451.0,457.5644,457.7434,457.3853,457.7036,9451.0
2023-11-14 14:55:00,460.03,460.24,459.81,459.98,7337.0,457.6041,457.813,457.3853,457.5544,7337.0
2023-11-14 15:00:00,460.15,460.29,459.97,460.14,6389.0,457.7235,457.8628,457.5445,457.7136,6389.0
2023-11-14 15:05:00,460.06,460.59,460.02,460.59,8486.0,457.634,458.1612,457.5942,458.1612,8486.0
2023-11-14 15:10:00,460.71,461.21,460.55,460.91,13130.0,458.2806,458.7779,458.1214,458.4795,13130.0
2023-11-14 15:15:00,460.78,461.16,460.65,461.03,5017.0,458.3502,458.7282,458.2209,458.5989,5017.0
2023-11-14 15:20:00,460.94,461.28,460.7,460.8,12416.0,458.5093,458.8476,458.2706,458.3701,12416.0
2023-11-14 15:25:00,460.79,461.16,460.71,460.99,9081.0,458.3601,458.7282,458.2806,458.5591,9081.0
2023-11-14 15:30:00,460.94,461.26,460.76,461.26,15655.0,458.5093,458.8277,458.3303,458.8277,15655.0
2023-11-14 15:35:00,461.24,461.31,460.43,461.07,17248.0,458.8078,458.8774,458.002,458.6387,17248.0
2023-11-14 15:40:00,461.08,461.35,460.9,461.11,17649.0,458.6486,458.9172,458.4696,458.6785,17649.0
2023-11-14 15:45:00,461.14,461.63,460.72,460.89,40397.0,458.7083,459.1957,458.2905,458.4596,40397.0
2023-11-14 15:50:00,460.68,460.87,459.72,459.89,33298.0,458.2507,458.4397,457.2958,457.4649,33298.0
2023-11-14 15:55:00,459.88,459.92,458.95,459.26,70026.0,457.4549,457.4947,456.5298,456.8382,70026.0
2023-11-15 09:30:00,464.66,467.85,463.99,466.43,57148.0,462.2097,465.3829,461.5433,463.9704,57148.0
2023-11-15 09:35:00,466.19,467.0,465.8,466.98,15163.0,463.7317,464.5374,463.3437,464.5175,15163.0
2023-11-15 09:40:00,466.8,469.0,466.51,467.36,18477.0,464.3384,466.5268,464.05,464.8955,18477.0
2023-11-15 09:45:00,467.65,470.7,467.37,470.12,22298.0,465.184,468.2179,464.9054,467.6409,22298.0
2023-11-15 09:50:00,470.12,470.15,468.9,469.68,12448.0,467.6409,467.6708,466.4274,467.2033,12448.0
2023-11-15 09:55:00,469.89,470.15,468.8,469.4,18623.0,467.4122,467.6708,466.3279,466.9247,18623.0
2023-11-15 10:00:00,469.4,470.33,468.82,468.93,22112.0,466.9247,467.8498,466.3478,466.4572,22112.0
2023-11-15 10:05:00,469.07,469.26,468.47,469.21,9090.0,466.5965,466.7855,465.9996,466.7357,9090.0
2023-11-15 10:10:00,469.21,470.19,469.17,470.18,29345.0,466.7357,467.7106,466.696,467.7006,29345.0
2023-11-15 10:15:00,470.15,471.58,470.15,471.33,17080.0,467.6708,469.0932,467.6708,468.8446,17080.0
2023-11-15 10:20:00,471.27,472.03,471.23,471.99,18123.0,468.7849,469.5409,468.7451,469.5011,18123.0
2023-11-15 10:25:00,471.96,472.64,471.83,472.35,10314.0,469.4712,470.1477,469.3419,469.8592,10314.0
2023-11-15 10:30:00,472.25,473.39,472.22,473.29,17718.0,469.7597,470.8937,469.7299,470.7942,17718.0
2023-11-15 10:35:00,473.18,473.9,473.03,473.62,11445.0,470.6848,471.401,470.5356,471.1225,11445.0
2023-11-15 10:40:00,473.61,474.0,473.32,473.75,19815.0,471.1125,471.5005,470.8241,471.2518,19815.0
2023-11-15 10:45:00,473.73,474.23,473.53,473.88,11838.0,471.2319,471.7293,471.033,471.3811,11838.0
2023-11-15 10:50:00,473.88,473.88,472.98,472.98,13849.0,471.3811,471.3811,470.4859,470.4859,13849.0
2023-11-15 10:55:00,472.78,472.92,471.95,472.01,5548.0,470.2869,470.4262,469.4613,469.521,5548.0
2023-11-15 11:00:00,471.96,472.26,471.73,472.16,15586.0,469.4712,469.7697,469.2425,469.6702,15586.0
2023-11-15 11:05:00,472.26,472.42,471.5,471.53,6967.0,469.7697,469.9288,469.0137,469.0435,6967.0
2023-11-15 11:10:00,471.75,472.04,470.97,471.41,7602.0,469.2623,469.5508,468.4865,468.9241,7602.0
2023-11-15 11:15:00,471.26,472.15,471.23,472.08,5996.0,468.7749,469.6602,468.7451,469.5906,5996.0
2023-11-15 11:20:00,472.24,472.38,471.3,471.49,5894.0,469.7498,469.889,468.8147,469.0037,5894.0
2023-11-15 11:25:00,471.6,471.89,471.13,471.34,9518.0,469.1131,469.4016,468.6456,468.8545,9518.0
2023-11-15 11:30:00,471.4,471.64,471.15,471.55,6794.0,468.9142,469.1529,468.6655,469.0634,6794.0
2023-11-15 11:35:00,471.62,471.62,470.79,471.53,18929.0,469.133,469.133,468.3074,469.0435,18929.0
2023-11-15 11:40:00,471.54,471.54,470.9,471.19,5113.0,469.0535,469.0535,468.4168,468.7053,5113.0
2023-11-15 11:45:00,471.18,471.55,471.02,471.2,5182.0,468.6954,469.0634,468.5362,468.7152,5182.0
2023-11-15 11:50:00,471.19,471.6,471.0,471.0,7365.0,468.7053,469.1131,468.5163,468.5163,7365.0
2023-11-15 11:55:00,471.11,471.22,470.71,471.21,9298.0,468.6257,468.7351,468.2278,468.7252,9298.0
2023-11-15 12:00:00,471.35,471.53,471.01,471.18,5091.0,468.8645,469.0435,468.5262,468.6954,5091.0
2023-11-15 12:05:00,471.01,471.16,470.47,471.16,4409.0,468.5262,468.6755,467.9891,468.6755,4409.0
2023-11-15 12:10:00,471.1,471.44,470.98,471.28,6957.0,468.6158,468.954,468.4964,468.7948,6957.0
2023-11-15 12:15:00,471.37,471.87,471.37,471.87,7979.0,468.8843,469.3817,468.8843,469.3817,7979.0
2023-11-15 12:20:00,471.82,472.28,471.73,471.89,13312.0,469.332,469.7896,469.2425,469.4016,13312.0
2023-11-15 12:25:00,472.03,472.64,472.02,472.64,11624.0,469.5409,470.1477,469.5309,470.1477,11624.0
2023-11-15 12:30:00,472.83,473.23,472.6,473.23,13370.0,470.3367,470.7345,470.1079,470.7345,13370.0
2023-11-15 12:35:00,473.13,473.4,473.08,473.23,8307.0,470.6351,470.9036,470.5853,470.7345,8307.0
2023-11-15 12:40:00,473.23,473.46,472.85,473.46,9429.0,470.7345,470.9633,470.3565,470.9633,9429.0
2023-11-15 12:45:00,473.45,473.8,473.32,473.69,9145.0,470.9534,471.3015,470.8241,471.1921,9145.0
2023-11-15 12:50:00,473.66,474.15,473.6,473.98,14165.0,471.1623,471.6497,471.1026,471.4806,14165.0
2023-11-15 12:55:00,474.1,474.24,473.84,473.92,8494.0,471.6,471.7392,471.3413,471.4209,8494.0
2023-11-15 13:00:00,473.93,473.93,473.25,473.36,2850.0,471.4309,471.4309,470.7544,470.8639,2850.0
2023-11-15 13:05:00,473.35,473.86,473.22,473.51,17444.0,470.8539,471.3612,470.7246,471.0131,17444.0
2023-11-15 13:10:00,473.63,473.98,473.42,473.74,10708.0,471.1324,471.4806,470.9235,471.2419,10708.0
2023-11-15 13:15:00,473.74,473.85,472.81,472.81,9074.0,471.2419,471.3513,470.3168,470.3168,9074.0
2023-11-15 13:20:00,473.37,473.39,472.68,472.92,8500.0,470.8738,470.8937,470.1874,470.4262,8500.0
2023-11-15 13:25:00,473.07,473.56,472.34,472.68,5613.0,470.5754,471.0628,469.8492,470.1874,5613.0
2023-11-15 13:30:00,472.73,472.82,472.46,472.77,2354.0,470.2372,470.3267,469.9686,470.277,2354.0
2023-11-15 13:35:00,472.83,473.24,472.81,473.14,5989.0,470.3367,470.7445,470.3168,470.645,5989.0
2023-11-15 13:40:00,473.18,473.46,472.97,473.35,6224.0,470.6848,470.9633,470.4759,470.8539,6224.0
2023-11-15 13:45:00,473.48,473.59,473.22,473.37,5652.0,470.9832,471.0926,470.7246,470.8738,5652.0
2023-11-15 13:50:00,473.37,473.79,473.16,473.74,8542.0,470.8738,471.2916,470.6649,471.2419,8542.0
2023-11-15 13:55:00,473.49,473.91,473.4,473.91,5438.0,470.9932,471.411,470.9036,471.411,5438.0
2023-11-15 14:00:00,473.92,474.36,473.92,474.17,5820.0,471.4209,471.8586,471.4209,471.6696,5820.0
2023-11-15 14:05:00,474.18,474.35,474.03,474.29,5650.0,471.6795,471.8486,471.5303,471.789,5650.0
2023-11-15 14:10:00,474.27,474.83,474.27,474.42,15685.0,471.7691,472.3261,471.7691,471.9183,15685.0
2023-11-15 14:15:00,474.35,474.52,473.38,473.62,10255.0,471.8486,472.0177,470.8838,471.1225,10255.0
2023-11-15 14:20:00,473.76,473.9,473.65,473.81,4852.0,471.2617,471.401,471.1523,471.3115,4852.0
2023-11-15 14:25:00,473.88,473.95,473.67,473.69,5276.0,471.3811,471.4507,471.1722,471.1921,5276.0
2023-11-15 14:30:00,473.85,474.12,473.76,473.9,8779.0,471.3513,471.6198,471.2617,471.401,8779.0
2023-11-15 14:35:00,473.95,474.09,473.68,474.09,10760.0,471.4507,471.59,471.1822,471.59,10760.0
2023-11-15 14:40:00,474.07,474.18,473.82,473.91,9260.0,471.5701,471.6795,471.3214,471.411,9260.0
2023-11-15 14:45:00,473.91,473.97,473.64,473.9,10668.0,471.411,471.4706,471.1424,471.401,10668.0
2023-11-15 14:50:00,473.93,473.93,473.13,473.21,13684.0,471.4309,471.4309,470.6351,470.7146,13684.0
2023-11-15 14:55:00,473.16,473.44,473.13,473.36,7910.0,470.6649,470.9434,470.6351,470.8639,7910.0
2023-11-15 15:00:00,473.38,473.4,473.03,473.05,8272.0,470.8838,470.9036,470.5356,470.5555,8272.0
2023-11-15 15:05:00,473.0,473.13,472.4,472.53,17364.0,470.5058,470.6351,469.9089,470.0382,17364.0
2023-11-15 15:10:00,472.51,472.66,472.08,472.53,15853.0,470.0183,470.1675,469.5906,470.0382,15853.0
2023-11-15 15:15:00,472.43,472.86,472.05,472.86,14934.0,469.9388,470.3665,469.5608,470.3665,14934.0
2023-11-15 15:20:00,472.73,473.03,472.61,472.77,16908.0,470.2372,470.5356,470.1178,470.277,16908.0
2023-11-15 15:25:00,472.81,473.43,472.67,473.27,13993.0,470.3168,470.9335,470.1775,470.7743,13993.0
2023-11-15 15:30:00,473.34,473.42,472.18,472.4,12339.0,470.844,470.9235,469.6901,469.9089,12339.0
2023-11-15 15:35:00,472.41,472.41,471.59,471.97,11040.0,469.9189,469.9189,469.1032,469.4812,11040.0
2023-11-15 15:40:00,471.97,472.04,471.33,471.69,13733.0,469.4812,469.5508,468.8446,469.2027,13733.0
2023-11-15 15:45:00,471.7,471.7,471.13,471.13,20746.0,469.2126,469.2126,468.6456,468.6456,20746.0
2023-11-15 15:50:00,471.06,471.14,470.35,470.52,27116.0,468.576,468.6556,467.8697,468.0388,27116.0
2023-11-15 15:55:00,470.41,471.15,470.32,470.84,84386.0,467.9294,468.6655,467.8399,468.3571,84386.0
2023-11-16 09:30:00,472.06,474.7,470.15,473.39,51622.0,469.5707,472.1968,467.6708,470.8937,51622.0
2023-11-16 09:35:00,473.46,473.46,470.84,471.23,5449.0,470.9633,470.9633,468.3571,468.7451,5449.0
2023-11-16 09:40:00,471.4,472.16,469.75,470.52,40977.0,468.9142,469.6702,467.2729,468.0388,40977.0
2023-11-16 09:45:00,470.74,471.07,469.36,470.38,14380.0,468.2577,468.5859,466.8849,467.8996,14380.0
2023-11-16 09:50:00,470.39,470.47,469.65,469.93,12839.0,467.9095,467.9891,467.1734,467.4519,12839.0
2023-11-16 09:55:00,470.02,470.78,469.59,470.78,13543.0,467.5415,468.2975,467.1137,468.2975,13543.0
2023-11-16 10:00:00,470.81,471.55,470.54,471.14,11799.0,468.3273,469.0634,468.0587,468.6556,11799.0
2023-11-16 10:05:00,471.12,471.55,470.65,470.86,11179.0,468.6357,469.0634,468.1681,468.377,11179.0
2023-11-16 10:10:00,471.13,471.76,471.04,471.6,4820.0,468.6456,469.2723,468.5561,469.1131,4820.0
2023-11-16 10:15:00,471.61,471.88,471.0,471.37,17528.0,469.1231,469.3917,468.5163,468.8843,17528.0
2023-11-16 10:20:00,471.43,471.59,471.0,471.49,4053.0,468.944,469.1032,468.5163,469.0037,4053.0
2023-11-16 10:25:00,471.52,472.15,471.03,471.03,6363.0,469.0336,469.6602,468.5461,468.5461,6363.0
2023-11-16 10:30:00,470.8,471.36,470.23,470.59,10567.0,468.3174,468.8744,467.7504,468.1085,10567.0
2023-11-16 10:35:00,470.62,471.57,470.21,471.39,6856.0,468.1383,469.0833,467.7305,468.9042,6856.0
2023-11-16 10:40:00,471.24,471.61,470.88,470.88,10469.0,468.755,469.1231,468.3969,468.3969,10469.0
2023-11-16 10:45:00,470.98,471.34,470.93,471.29,5167.0,468.4964,468.8545,468.4467,468.8048,5167.0
2023-11-16 10:50:00,471.06,471.06,470.16,470.27,8141.0,468.576,468.576,467.6807,467.7902,8141.0
2023-11-16 10:55:00,470.27,470.62,469.98,470.14,7762.0,467.7902,468.1383,467.5017,467.6608,7762.0
2023-11-16 11:00:00,470.28,470.47,469.98,469.98,5599.0,467.8001,467.9891,467.5017,467.5017,5599.0
2023-11-16 11:05:00,470.02,470.38,469.96,469.99,12588.0,467.5415,467.8996,467.4818,467.5116,12588.0
2023-11-16 11:10:00,469.99,470.37,469.62,469.95,10526.0,467.5116,467.8896,467.1436,467.4718,10526.0
2023-11-16 11:15:00,469.87,469.87,468.71,468.71,11940.0,467.3923,467.3923,466.2384,466.2384,11940.0
2023-11-16 11:20:00,468.95,469.57,468.85,469.56,5660.0,466.4771,467.0938,466.3776,467.0839,5660.0
2023-11-16 11:25:00,469.55,470.18,469.22,469.24,6712.0,467.0739,467.7006,466.7457,466.7656,6712.0
2023-11-16 11:30:00,469.07,469.63,469.04,469.46,5844.0,466.5965,467.1535,466.5666,466.9844,5844.0
2023-11-16 11:35:00,469.48,469.49,469.08,469.18,5048.0,467.0043,467.0143,466.6064,466.7059,5048.0
2023-11-16 11:40:00,469.02,469.95,469.02,469.93,7964.0,466.5467,467.4718,466.5467,467.4519,7964.0
2023-11-16 11:45:00,470.0,470.03,469.67,469.77,7056.0,467.5216,467.5514,467.1933,467.2928,7056.0
2023-11-16 11:50:00,469.78,470.31,468.87,469.04,7926.0,467.3027,467.8299,466.3975,466.5666,7926.0
2023-11-16 11:55:00,469.28,470.0,469.01,469.8,5004.0,466.8054,467.5216,466.5368,467.3226,5004.0
2023-11-16 12:00:00,470.0,470.34,469.88,470.09,3520.0,467.5216,467.8598,467.4022,467.6111,3520.0
2023-11-16 12:05:00,470.11,470.58,469.98,470.51,4586.0,467.631,468.0985,467.5017,468.0289,4586.0
2023-11-16 12:10:00,470.64,470.8,470.5,470.67,6212.0,468.1582,468.3174,468.0189,468.188,6212.0
2023-11-16 12:15:00,470.81,471.07,470.68,470.81,4131.0,468.3273,468.5859,468.198,468.3273,4131.0
2023-11-16 12:20:00,470.8,471.07,470.54,470.8,6265.0,468.3174,468.5859,468.0587,468.3174,6265.0
2023-11-16 12:25:00,470.77,470.77,470.1,470.1,2328.0,468.2875,468.2875,467.621,467.621,2328.0
2023-11-16 12:30:00,470.05,470.1,469.78,469.96,1976.0,467.5713,467.621,467.3027,467.4818,1976.0
2023-11-16 12:35:00,469.94,470.16,469.47,469.56,16148.0,467.4619,467.6807,466.9944,467.0839,16148.0
2023-11-16 12:40:00,469.56,469.98,469.39,469.47,8005.0,467.0839,467.5017,466.9148,466.9944,8005.0
2023-11-16 12:45:00,469.58,469.83,469.25,469.72,5204.0,467.1038,467.3525,466.7755,467.2431,5204.0
2023-11-16 12:50:00,469.65,470.3,469.63,470.1,8257.0,467.1734,467.82,467.1535,467.621,8257.0
2023-11-16 12:55:00,470.09,470.44,470.07,470.44,4094.0,467.6111,467.9593,467.5912,467.9593,4094.0
2023-11-16 13:00:00,470.43,470.6,470.18,470.35,6848.0,467.9493,468.1184,467.7006,467.8697,6848.0
2023-11-16 13:05:00,470.36,470.48,470.26,470.37,2651.0,467.8797,467.999,467.7802,467.8896,2651.0
2023-11-16 13:10:00,470.55,471.35,470.49,471.35,14723.0,468.0687,468.8645,468.009,468.8645,14723.0
2023-11-16 13:15:00,471.26,472.22,471.09,471.94,14866.0,468.7749,469.7299,468.6058,469.4513,14866.0
2023-11-16 13:20:00,471.84,471.99,471.58,471.88,9247.0,469.3519,469.5011,469.0932,469.3917,9247.0
2023-11-16 13:25:00,471.91,472.41,471.91,472.22,5873.0,469.4215,469.9189,469.4215,469.7299,5873.0
2023-11-16 13:30:00,472.28,472.28,471.34,471.7,9113.0,469.7896,469.7896,468.8545,469.2126,9113.0
2023-11-16 13:35:00,471.71,472.19,471.7,472.13,5037.0,469.2226,469.7,469.2126,469.6403,5037.0
2023-11-16 13:40:00,472.06,472.29,471.64,471.64,4205.0,469.5707,469.7995,469.1529,469.1529,4205.0
2023-11-16 13:45:00,471.69,471.77,470.84,471.01,7953.0,469.2027,469.2822,468.3571,468.5262,7953.0
2023-11-16 13:50:00,471.03,471.23,470.95,471.09,2464.0,468.5461,468.7451,468.4666,468.6058,2464.0
2023-11-16 13:55:00,470.97,471.84,470.97,471.84,31704.0,468.4865,469.3519,468.4865,469.3519,31704.0
2023-11-16 14:00:00,471.62,471.81,471.47,471.74,24489.0,469.133,469.322,468.9838,469.2524,24489.0
2023-11-16 14:05:00,471.72,471.79,471.42,471.69,3098.0,469.2325,469.3021,468.9341,469.2027,3098.0
2023-11-16 14:10:00,471.73,471.73,470.75,470.92,5266.0,469.2425,469.2425,468.2676,468.4367,5266.0
2023-11-16 14:15:00,470.91,471.44,470.91,471.44,4083.0,468.4268,468.954,468.4268,468.954,4083.0
2023-11-16 14:20:00,471.43,471.82,471.32,471.69,7249.0,468.944,469.332,468.8346,469.2027,7249.0
2023-11-16 14:25:00,471.68,472.01,471.56,471.94,2531.0,469.1927,469.521,469.0733,469.4513,2531.0
2023-11-16 14:30:00,471.86,472.29,471.82,472.28,3444.0,469.3718,469.7995,469.332,469.7896,3444.0
2023-11-16 14:35:00,472.39,472.39,471.93,472.09,6387.0,469.899,469.899,469.4414,469.6006,6387.0
2023-11-16 14:40:00,471.98,472.34,471.97,472.34,4784.0,469.4911,469.8492,469.4812,469.8492,4784.0
2023-11-16 14:45:00,472.39,472.48,471.88,472.18,3505.0,469.899,469.9885,469.3917,469.6901,3505.0
2023-11-16 14:50:00,472.2,472.29,471.71,471.71,2705.0,469.71,469.7995,469.2226,469.2226,2705.0
2023-11-16 14:55:00,471.46,472.19,471.46,471.98,3568.0,468.9739,469.7,468.9739,469.4911,3568.0
2023-11-16 15:00:00,471.99,472.18,471.64,472.07,7629.0,469.5011,469.6901,469.1529,469.5807,7629.0
2023-11-16 15:05:00,471.98,472.18,471.65,471.83,3482.0,469.4911,469.6901,469.1629,469.3419,3482.0
2023-11-16 15:10:00,471.9,472.09,471.71,471.94,3904.0,469.4116,469.6006,469.2226,469.4513,3904.0
2023-11-16 15:15:00,472.0,472.18,471.74,471.8,5155.0,469.511,469.6901,469.2524,469.3121,5155.0
2023-11-16 15:20:00,471.97,471.97,471.6,471.6,11722.0,469.4812,469.4812,469.1131,469.1131,11722.0
2023-11-16 15:25:00,471.77,471.84,471.53,471.62,2915.0,469.2822,469.3519,469.0435,469.133,2915.0
2023-11-16 15:30:00,471.51,471.66,471.25,471.39,7231.0,469.0236,469.1728,468.765,468.9042,7231.0
2023-11-16 15:35:00,471.54,471.54,471.0,471.47,8644.0,469.0535,469.0535,468.5163,468.9838,8644.0
2023-11-16 15:40:00,471.55,471.63,471.28,471.55,5239.0,469.0634,469.143,468.7948,469.0634,5239.0
2023-11-16 15:45:00,471.44,472.16,471.42,471.91,8725.0,468.954,469.6702,468.9341,469.4215,8725.0
2023-11-16 15:50:00,471.91,472.37,471.24,471.3,17516.0,469.4215,469.8791,468.755,468.8147,17516.0
2023-11-16 15:55:00,471.26,472.76,471.26,472.68,74860.0,468.7749,470.267,468.7749,470.1874,74860.0
2023-11-17 09:30:00,475.0,475.0,470.0,471.29,105060.0,472.4952,472.4952,467.5216,468.8048,105060.0
2023-11-17 09:35:00,471.19,472.5,470.06,470.86,5852.0,468.7053,470.0084,467.5813,468.377,5852.0
2023-11-17 09:40:00,471.43,471.92,469.11,469.15,15797.0,468.944,469.4314,466.6363,466.6761,15797.0
2023-11-17 09:45:00,469.5,470.37,469.15,469.97,13784.0,467.0242,467.8896,466.6761,467.4917,13784.0
2023-11-17 09:50:00,470.2,471.02,469.19,470.02,14874.0,467.7205,468.5362,466.7158,467.5415,14874.0
2023-11-17 09:55:00,470.13,471.52,470.12,470.74,8027.0,467.6509,469.0336,467.6409,468.2577,8027.0
2023-11-17 10:00:00,470.74,470.74,469.25,469.61,6270.0,468.2577,468.2577,466.7755,467.1336,6270.0
2023-11-17 10:05:00,470.03,470.04,469.16,469.75,4382.0,467.5514,467.5614,466.686,467.2729,4382.0
2023-11-17 10:10:00,469.37,469.81,469.0,469.81,3163.0,466.8949,467.3326,466.5268,467.3326,3163.0
2023-11-17 10:15:00,469.81,470.16,469.21,469.69,9991.0,467.3326,467.6807,466.7357,467.2132,9991.0
2023-11-17 10:20:00,469.68,469.69,468.9,469.41,4881.0,467.2033,467.2132,466.4274,466.9347,4881.0
2023-11-17 10:25:00,469.48,469.67,468.75,469.24,6817.0,467.0043,467.1933,466.2782,466.7656,6817.0
2023-11-17 10:30:00,469.01,469.59,468.52,468.52,4858.0,466.5368,467.1137,466.0494,466.0494,4858.0
2023-11-17 10:35:00,468.66,469.01,468.04,468.04,3335.0,466.1886,466.5368,465.5719,465.5719,3335.0
2023-11-17 10:40:00,468.3,468.63,467.89,467.89,9189.0,465.8305,466.1588,465.4227,465.4227,9189.0
2023-11-17 10:45:00,468.18,468.26,467.77,468.08,8572.0,465.7112,465.7907,465.3033,465.6117,8572.0
2023-11-17 10:50:00,467.87,468.04,467.47,467.65,4879.0,465.4028,465.5719,465.0049,465.184,4879.0
2023-11-17 10:55:00,467.65,468.15,467.36,467.98,10540.0,465.184,465.6813,464.8955,465.5122,10540.0
2023-11-17 11:00:00,468.06,468.06,467.06,467.35,7550.0,465.5918,465.5918,464.5971,464.8855,7550.0
2023-11-17 11:05:00,467.39,467.55,466.42,467.35,6012.0,464.9253,465.0845,463.9605,464.8855,6012.0
2023-11-17 11:10:00,467.35,467.6,466.71,467.23,10629.0,464.8855,465.1342,464.2489,464.7662,10629.0
2023-11-17 11:15:00,467.03,467.05,466.25,466.52,6994.0,464.5672,464.5871,463.7913,464.0599,6994.0
2023-11-17 11:20:00,466.43,466.52,466.09,466.33,6445.0,463.9704,464.0599,463.6322,463.8709,6445.0
2023-11-17 11:25:00,466.18,466.53,465.97,466.37,9453.0,463.7217,464.0699,463.5128,463.9107,9453.0
2023-11-17 11:30:00,466.18,466.58,465.66,466.58,6734.0,463.7217,464.1196,463.2045,464.1196,6734.0
2023-11-17 11:35:00,466.64,466.82,465.85,466.05,3511.0,464.1793,464.3583,463.3935,463.5924,3511.0
2023-11-17 11:40:00,465.96,466.17,465.92,466.01,4027.0,463.5029,463.7118,463.4631,463.5526,4027.0
2023-11-17 11:45:00,465.94,466.02,465.67,465.72,4346.0,463.483,463.5626,463.2144,463.2641,4346.0
2023-11-17 11:50:00,465.79,465.97,465.36,465.65,11329.0,463.3338,463.5128,462.906,463.1945,11329.0
2023-11-17 11:55:00,465.65,465.84,465.03,465.3,9653.0,463.1945,463.3835,462.5778,462.8464,9653.0
2023-11-17 12:00:00,465.34,465.85,465.12,465.73,4931.0,462.8861,463.3935,462.6673,463.2741,4931.0
2023-11-17 12:05:00,465.74,466.19,465.7,466.03,7197.0,463.284,463.7317,463.2442,463.5725,7197.0
2023-11-17 12:10:00,466.03,466.13,465.71,465.85,3208.0,463.5725,463.672,463.2542,463.3935,3208.0
2023-11-17 12:15:00,465.83,465.83,465.29,465.75,6022.0,463.3736,463.3736,462.8364,463.294,6022.0
2023-11-17 12:20:00,465.5,466.05,465.21,465.22,16846.0,463.0453,463.5924,462.7568,462.7668,16846.0
2023-11-17 12:25:00,465.19,465.34,465.0,465.02,3572.0,462.7369,462.8861,462.5479,462.5678,3572.0
2023-11-17 12:30:00,465.1,465.18,464.75,464.75,3085.0,462.6474,462.727,462.2993,462.2993,3085.0
2023-11-17 12:35:00,464.8,464.93,464.68,464.81,4619.0,462.349,462.4783,462.2296,462.3589,4619.0
2023-11-17 12:40:00,464.62,464.77,464.27,464.28,5742.0,462.1699,462.3192,461.8218,461.8317,5742.0
2023-11-17 12:45:00,464.17,464.9,464.17,464.52,5150.0,461.7223,462.4485,461.7223,462.0705,5150.0
2023-11-17 12:50:00,464.5,464.73,464.35,464.35,4136.0,462.0506,462.2794,461.9014,461.9014,4136.0
2023-11-17 12:55:00,464.39,464.88,464.37,464.77,4371.0,461.9412,462.4286,461.9213,462.3192,4371.0
2023-11-17 13:00:00,464.84,465.03,464.78,464.81,3569.0,462.3888,462.5778,462.3291,462.3589,3569.0
2023-11-17 13:05:00,464.89,465.16,464.68,464.69,4889.0,462.4385,462.7071,462.2296,462.2396,4889.0
2023-11-17 13:10:00,464.82,465.34,464.7,465.34,3734.0,462.3689,462.8861,462.2495,462.8861,3734.0
2023-11-17 13:15:00,465.43,465.54,465.2,465.22,1334.0,462.9757,463.0851,462.7469,462.7668,1334.0
2023-11-17 13:20:00,465.32,465.35,465.16,465.27,2600.0,462.8663,462.8961,462.7071,462.8165,2600.0
2023-11-17 13:25:00,465.11,465.47,465.08,465.19,2691.0,462.6574,463.0155,462.6275,462.7369,2691.0
2023-11-17 13:30:00,465.18,465.63,465.18,465.32,2866.0,462.727,463.1746,462.727,462.8663,2866.0
2023-11-17 13:35:00,465.41,466.08,465.41,466.08,4051.0,462.9558,463.6222,462.9558,463.6222,4051.0
2023-11-17 13:40:00,466.0,466.8,466.0,466.21,2442.0,463.5427,464.3384,463.5427,463.7516,2442.0
2023-11-17 13:45:00,466.24,466.24,465.82,465.82,3687.0,463.7814,463.7814,463.3636,463.3636,3687.0
2023-11-17 13:50:00,465.91,466.0,465.64,465.98,2700.0,463.4531,463.5427,463.1846,463.5228,2700.0
2023-11-17 13:55:00,465.79,466.62,465.79,466.27,7394.0,463.3338,464.1594,463.3338,463.8112,7394.0
2023-11-17 14:00:00,466.24,466.24,465.6,465.94,4011.0,463.7814,463.7814,463.1448,463.483,4011.0
2023-11-17 14:05:00,465.94,466.39,465.83,466.39,3084.0,463.483,463.9306,463.3736,463.9306,3084.0
2023-11-17 14:10:00,466.29,466.76,466.18,466.34,4702.0,463.8311,464.2987,463.7217,463.8809,4702.0
2023-11-17 14:15:00,466.22,466.36,465.85,465.85,4110.0,463.7615,463.9008,463.3935,463.3935,4110.0
2023-11-17 14:20:00,465.85,465.85,465.42,465.47,2412.0,463.3935,463.3935,462.9657,463.0155,2412.0
2023-11-17 14:25:00,465.6,465.74,465.42,465.6,3924.0,463.1448,463.284,462.9657,463.1448,3924.0
2023-11-17 14:30:00,465.58,465.74,465.41,465.56,4840.0,463.1249,463.284,462.9558,463.105,4840.0
2023-11-17 14:35:00,465.58,466.01,465.56,465.88,9133.0,463.1249,463.5526,463.105,463.4233,9133.0
2023-11-17 14:40:00,466.0,466.56,465.92,466.03,3010.0,463.5427,464.0997,463.4631,463.5725,3010.0
2023-11-17 14:45:00,466.03,467.0,466.03,466.31,7283.0,463.5725,464.5374,463.5725,463.851,7283.0
2023-11-17 14:50:00,466.23,466.27,465.95,466.06,3959.0,463.7715,463.8112,463.4929,463.6024,3959.0
2023-11-17 14:55:00,466.04,466.04,465.81,465.93,3457.0,463.5825,463.5825,463.3537,463.473,3457.0
2023-11-17 15:00:00,465.82,466.02,465.72,465.74,3108.0,463.3636,463.5626,463.2641,463.284,3108.0
2023-11-17 15:05:00,465.76,466.06,465.64,465.81,4541.0,463.3039,463.6024,463.1846,463.3537,4541.0
2023-11-17 15:10:00,465.73,466.01,465.61,465.66,2645.0,463.2741,463.5526,463.1547,463.2045,2645.0
2023-11-17 15:15:00,465.67,466.22,465.57,466.22,3992.0,463.2144,463.7615,463.1149,463.7615,3992.0
2023-11-17 15:20:00,466.11,466.22,465.4,465.62,11294.0,463.6521,463.7615,462.9458,463.1647,11294.0
2023-11-17 15:25:00,465.58,465.93,465.47,465.83,9719.0,463.1249,463.473,463.0155,463.3736,9719.0
2023-11-17 15:30:00,465.84,466.33,465.36,466.22,7667.0,463.3835,463.8709,462.906,463.7615,7667.0
2023-11-17 15:35:00,466.27,466.48,465.6,465.72,3383.0,463.8112,464.0201,463.1448,463.2641,3383.0
2023-11-17 15:40:00,465.73,466.05,465.47,465.61,6138.0,463.2741,463.5924,463.0155,463.1547,6138.0
2023-11-17 15:45:00,465.78,466.14,465.71,465.9,9625.0,463.3238,463.6819,463.2542,463.4432,9625.0
2023-11-17 15:50:00,465.91,466.56,465.65,466.03,16384.0,463.4531,464.0997,463.1945,463.5725,16384.0
2023-11-17 15:55:00,466.22,466.59,465.81,466.42,63261.0,463.7615,464.1296,463.3537,463.9605,63261.0
2023-11-20 09:30:00,467.03,469.41,466.74,466.74,40280.0,464.5672,466.9347,464.2788,464.2788,40280.0
2023-11-20 09:35:00,467.01,467.58,465.89,467.46,5012.0,464.5473,465.1143,463.4332,464.995,5012.0
2023-11-20 09:40:00,467.89,469.64,467.61,468.99,8883.0,465.4227,467.1635,465.1442,466.5169,8883.0
2023-11-20 09:45:00,468.82,469.67,468.82,469.67,1891.0,466.3478,467.1933,466.3478,467.1933,1891.0
2023-11-20 09:50:00,469.56,469.67,469.15,469.15,2318.0,467.0839,467.1933,466.6761,466.6761,2318.0
2023-11-20 09:55:00,469.54,470.89,469.5,470.3,9872.0,467.064,468.4069,467.0242,467.82,9872.0
2023-11-20 10:00:00,470.3,471.08,469.68,470.8,12004.0,467.82,468.5959,467.2033,468.3174,12004.0
2023-11-20 10:05:00,470.52,471.02,470.37,470.62,4634.0,468.0388,468.5362,467.8896,468.1383,4634.0
2023-11-20 10:10:00,470.71,471.68,470.29,470.54,11243.0,468.2278,469.1927,467.81,468.0587,11243.0
2023-11-20 10:15:00,470.37,471.09,470.37,471.09,10370.0,467.8896,468.6058,467.8896,468.6058,10370.0
2023-11-20 10:20:00,470.84,471.66,470.16,470.28,6821.0,468.3571,469.1728,467.6807,467.8001,6821.0
2023-11-20 10:25:00,470.66,470.82,470.04,470.1,6588.0,468.1781,468.3372,467.5614,467.621,6588.0
2023-11-20 10:30:00,470.02,470.3,469.98,470.08,8100.0,467.5415,467.82,467.5017,467.6012,8100.0
2023-11-20 10:35:00,470.08,470.3,469.69,470.01,6193.0,467.6012,467.82,467.2132,467.5315,6193.0
2023-11-20 10:40:00,469.84,469.97,469.54,469.8,3122.0,467.3624,467.4917,467.064,467.3226,3122.0
2023-11-20 10:45:00,469.63,470.01,469.63,469.87,3510.0,467.1535,467.5315,467.1535,467.3923,3510.0
2023-11-20 10:50:00,469.81,470.3,469.59,470.0,12511.0,467.3326,467.82,467.1137,467.5216,12511.0
2023-11-20 10:55:00,469.84,470.0,469.47,469.58,5733.0,467.3624,467.5216,466.9944,467.1038,5733.0
2023-11-20 11:00:00,469.54,470.07,469.28,469.76,8849.0,467.064,467.5912,466.8054,467.2828,8849.0
2023-11-20 11:05:00,469.91,469.91,469.47,469.47,3863.0,467.432,467.432,466.9944,466.9944,3863.0
2023-11-20 11:10:00,469.56,469.77,469.26,469.39,3314.0,467.0839,467.2928,466.7855,466.9148,3314.0
2023-11-20 11:15:00,469.25,469.6,469.04,469.05,3276.0,466.7755,467.1237,466.5666,466.5766,3276.0
2023-11-20 11:20:00,468.89,469.0,468.43,468.93,5492.0,466.4174,466.5268,465.9599,466.4572,5492.0
2023-11-20 11:25:00,468.77,468.93,468.37,468.65,4858.0,466.2981,466.4572,465.9002,466.1787,4858.0
2023-11-20 11:30:00,468.59,468.76,468.46,468.7,4253.0,466.119,466.2881,465.9897,466.2284,4253.0
2023-11-20 11:35:00,468.68,469.22,468.58,469.22,10352.0,466.2085,466.7457,466.1091,466.7457,10352.0
2023-11-20 11:40:00,469.36,469.5,468.41,468.62,5986.0,466.8849,467.0242,465.94,466.1489,5986.0
2023-11-20 11:45:00,468.75,468.75,468.47,468.53,2434.0,466.2782,466.2782,465.9996,466.0593,2434.0
2023-11-20 11:50:00,468.49,468.79,468.22,468.63,4126.0,466.0195,466.318,465.751,466.1588,4126.0
2023-11-20 11:55:00,468.61,468.76,468.43,468.43,2431.0,466.1389,466.2881,465.9599,465.9599,2431.0
2023-11-20 12:00:00,468.37,468.46,468.14,468.42,4234.0,465.9002,465.9897,465.6714,465.9499,4234.0
2023-11-20 12:05:00,468.39,469.61,468.12,469.26,5002.0,465.9201,467.1336,465.6515,466.7855,5002.0
2023-11-20 12:10:00,469.27,469.42,469.13,469.19,1923.0,466.7954,466.9446,466.6562,466.7158,1923.0
2023-11-20 12:15:00,469.2,469.2,468.86,468.91,2493.0,466.7258,466.7258,466.3876,466.4373,2493.0
2023-11-20 12:20:00,468.96,468.96,468.6,468.7,3309.0,466.4871,466.4871,466.129,466.2284,3309.0
2023-11-20 12:25:00,468.72,468.72,468.34,468.41,3816.0,466.2483,466.2483,465.8703,465.94,3816.0
2023-11-20 12:30:00,468.41,468.6,468.39,468.4,1129.0,465.94,466.129,465.9201,465.93,1129.0
2023-11-20 12:35:00,468.28,468.48,467.64,467.83,5421.0,465.8106,466.0096,465.174,465.363,5421.0
2023-11-20 12:40:00,467.83,467.86,467.59,467.65,3113.0,465.363,465.3929,465.1243,465.184,3113.0
2023-11-20 12:45:00,467.54,467.64,467.32,467.32,2866.0,465.0745,465.174,464.8557,464.8557,2866.0
2023-11-20 12:50:00,467.36,467.36,466.97,467.07,5963.0,464.8955,464.8955,464.5076,464.607,5963.0
2023-11-20 12:55:00,466.96,467.5,466.93,467.38,6909.0,464.4976,465.0348,464.4678,464.9154,6909.0
2023-11-20 13:00:00,467.37,468.5,467.22,468.5,14052.0,464.9054,466.0295,464.7562,466.0295,14052.0
2023-11-20 13:05:00,468.48,468.58,468.15,468.29,3666.0,466.0096,466.1091,465.6813,465.8206,3666.0
2023-11-20 13:10:00,468.32,468.56,468.23,468.32,4494.0,465.8504,466.0892,465.7609,465.8504,4494.0
2023-11-20 13:15:00,468.37,468.58,468.22,468.47,2097.0,465.9002,466.1091,465.751,465.9996,2097.0
2023-11-20 13:20:00,468.4,468.88,468.26,468.69,6884.0,465.93,466.4075,465.7907,466.2185,6884.0
2023-11-20 13:25:00,468.72,468.84,468.57,468.73,2269.0,466.2483,466.3677,466.0991,466.2583,2269.0
2023-11-20 13:30:00,468.72,469.29,468.72,469.29,2591.0,466.2483,466.8153,466.2483,466.8153,2591.0
2023-11-20 13:35:00,469.53,469.83,469.3,469.82,1519.0,467.0541,467.3525,466.8253,467.3425,1519.0
2023-11-20 13:40:00,469.79,470.17,469.76,470.11,6244.0,467.3127,467.6907,467.2828,467.631,6244.0
2023-11-20 13:45:00,470.05,470.18,469.91,470.18,5186.0,467.5713,467.7006,467.432,467.7006,5186.0
2023-11-20 13:50:00,470.05,470.19,469.9,470.13,2502.0,467.5713,467.7106,467.4221,467.6509,2502.0
2023-11-20 13:55:00,470.23,470.28,469.92,470.14,7599.0,467.7504,467.8001,467.442,467.6608,7599.0
2023-11-20 14:00:00,470.14,470.36,470.0,470.18,5228.0,467.6608,467.8797,467.5216,467.7006,5228.0
2023-11-20 14:05:00,470.11,470.62,470.1,470.62,6278.0,467.631,468.1383,467.621,468.1383,6278.0
2023-11-20 14:10:00,470.76,470.88,470.46,470.74,9223.0,468.2776,468.3969,467.9791,468.2577,9223.0
2023-11-20 14:15:00,470.74,470.84,470.07,470.12,5779.0,468.2577,468.3571,467.5912,467.6409,5779.0
2023-11-20 14:20:00,470.02,470.13,469.87,469.87,3347.0,467.5415,467.6509,467.3923,467.3923,3347.0
2023-11-20 14:25:00,470.08,470.21,469.97,470.13,4862.0,467.6012,467.7305,467.4917,467.6509,4862.0
2023-11-20 14:30:00,470.13,470.24,469.71,469.92,10061.0,467.6509,467.7603,467.2331,467.442,10061.0
2023-11-20 14:35:00,469.91,470.32,469.81,469.91,4211.0,467.432,467.8399,467.3326,467.432,4211.0
2023-11-20 14:40:00,470.19,470.41,470.09,470.4,1637.0,467.7106,467.9294,467.6111,467.9195,1637.0
2023-11-20 14:45:00,470.42,470.45,469.7,469.7,5148.0,467.9394,467.9692,467.2232,467.2232,5148.0
2023-11-20 14:50:00,469.68,469.72,469.48,469.61,2612.0,467.2033,467.2431,467.0043,467.1336,2612.0
2023-11-20 14:55:00,469.53,469.92,469.46,469.88,6112.0,467.0541,467.442,466.9844,467.4022,6112.0
2023-11-20 15:00:00,469.88,470.04,469.78,469.92,4408.0,467.4022,467.5614,467.3027,467.442,4408.0
2023-11-20 15:05:00,469.96,470.52,469.96,470.52,4038.0,467.4818,468.0388,467.4818,468.0388,4038.0
2023-11-20 15:10:00,470.34,470.76,470.28,470.75,3293.0,467.8598,468.2776,467.8001,468.2676,3293.0
2023-11-20 15:15:00,470.84,470.84,470.45,470.57,4785.0,468.3571,468.3571,467.9692,468.0886,4785.0
2023-11-20 15:20:00,470.48,470.56,470.32,470.43,5498.0,467.999,468.0786,467.8399,467.9493,5498.0
2023-11-20 15:25:00,470.52,471.25,470.52,471.04,6330.0,468.0388,468.765,468.0388,468.5561,6330.0
2023-11-20 15:30:00,471.03,471.04,469.78,469.96,7208.0,468.5461,468.5561,467.3027,467.4818,7208.0
2023-11-20 15:35:00,469.97,470.23,469.59,470.23,5217.0,467.4917,467.7504,467.1137,467.7504,5217.0
2023-11-20 15:40:00,470.36,470.42,469.97,470.02,4529.0,467.8797,467.9394,467.4917,467.5415,4529.0
2023-11-20 15:45:00,469.99,470.0,469.28,469.42,10784.0,467.5116,467.5216,466.8054,466.9446,10784.0
2023-11-20 15:50:00,469.33,469.47,468.36,468.5,17273.0,466.8551,466.9944,465.8902,466.0295,17273.0
2023-11-20 15:55:00,468.5,469.15,468.03,469.11,39044.0,466.0295,466.6761,465.562,466.6363,39044.0
2023-11-21 09:30:00,478.28,486.89,476.45,486.6,136649.0,475.7579,484.3225,473.9376,484.034,136649.0
2023-11-21 09:35:00,486.59,487.75,482.45,482.82,65617.0,484.0241,485.178,479.9059,480.274,65617.0
2023-11-21 09:40:00,482.69,483.55,478.91,479.44,58132.0,480.1447,481.0001,476.3846,476.9118,58132.0
2023-11-21 09:45:00,479.59,480.82,477.68,479.05,42038.0,477.061,478.2845,475.1611,476.5239,42038.0
2023-11-21 09:50:00,479.0,479.84,477.9,478.38,27737.0,476.4741,477.3097,475.3799,475.8574,27737.0
2023-11-21 09:55:00,478.1,479.31,477.5,479.31,29278.0,475.5789,476.7825,474.982,476.7825,29278.0
2023-11-21 10:00:00,479.36,480.28,478.54,479.69,21236.0,476.8322,477.7474,476.0165,477.1605,21236.0
2023-11-21 10:05:00,479.84,483.0,479.83,482.35,13698.0,477.3097,480.453,477.2997,479.8064,13698.0
2023-11-21 10:10:00,482.49,482.53,481.11,481.11,5943.0,479.9457,479.9855,478.573,478.573,5943.0
2023-11-21 10:15:00,481.15,481.57,480.55,481.0,6377.0,478.6128,479.0306,478.0159,478.4636,6377.0
2023-11-21 10:20:00,480.97,481.49,480.42,481.42,10985.0,478.4337,478.951,477.8866,478.8814,10985.0
2023-11-21 10:25:00,481.31,481.31,479.99,480.11,9476.0,478.7719,478.7719,477.4589,477.5783,9476.0
2023-11-21 10:30:00,480.27,480.34,479.69,479.91,10308.0,477.7374,477.807,477.1605,477.3793,10308.0
2023-11-21 10:35:00,479.69,479.9,479.19,479.34,25379.0,477.1605,477.3694,476.6631,476.8123,25379.0
2023-11-21 10:40:00,479.34,480.83,479.34,480.51,27301.0,476.8123,478.2945,476.8123,477.9762,27301.0
2023-11-21 10:45:00,480.71,481.63,480.24,481.25,3596.0,478.1751,479.0902,477.7076,478.7122,3596.0
2023-11-21 10:50:00,481.24,481.39,480.76,480.88,4971.0,478.7023,478.8515,478.2248,478.3442,4971.0
2023-11-21 10:55:00,480.86,481.34,480.54,481.21,5607.0,478.3243,478.8018,478.006,478.6725,5607.0
2023-11-21 11:00:00,481.05,481.76,480.74,481.71,6327.0,478.5133,479.2196,478.2049,479.1698,6327.0
2023-11-21 11:05:00,481.92,482.6,481.92,482.25,5306.0,479.3787,480.0551,479.3787,479.707,5306.0
2023-11-21 11:10:00,482.12,482.26,481.71,481.82,3950.0,479.5777,479.7169,479.1698,479.2792,3950.0
2023-11-21 11:15:00,482.12,482.78,481.97,482.52,6446.0,479.5777,480.2342,479.4285,479.9756,6446.0
2023-11-21 11:20:00,482.56,483.77,482.56,483.55,12559.0,480.0153,481.219,480.0153,481.0001,12559.0
2023-11-21 11:25:00,483.84,484.64,483.72,484.16,7748.0,481.2886,482.0844,481.1692,481.6069,7748.0
2023-11-21 11:30:00,484.28,485.92,484.28,485.6,22569.0,481.7263,483.3576,481.7263,483.0393,22569.0
2023-11-21 11:35:00,485.63,486.82,485.61,486.8,25184.0,483.0692,484.2529,483.0493,484.233,25184.0
2023-11-21 11:40:00,486.95,487.54,486.4,487.31,20775.0,484.3822,484.9691,483.8351,484.7403,20775.0
2023-11-21 11:45:00,487.47,488.16,487.08,488.14,30912.0,484.8995,485.5858,484.5115,485.5659,30912.0
2023-11-21 11:50:00,488.06,489.1,488.05,489.0,18527.0,485.4863,486.5209,485.4764,486.4214,18527.0
2023-11-21 11:55:00,489.03,489.83,488.74,489.77,19157.0,486.4512,487.247,486.1628,487.1873,19157.0
2023-11-21 12:00:00,489.94,490.32,489.0,489.0,34628.0,487.3564,487.7344,486.4214,486.4214,34628.0
2023-11-21 12:05:00,488.82,489.06,487.57,488.02,15922.0,486.2423,486.4811,484.9989,485.4466,15922.0
2023-11-21 12:10:00,488.18,488.58,487.61,487.93,8466.0,485.6057,486.0036,485.0387,485.357,8466.0
2023-11-21 12:15:00,487.96,488.05,487.39,487.45,4509.0,485.3869,485.4764,484.8199,484.8796,4509.0
2023-11-21 12:20:00,487.46,487.95,487.19,487.95,6579.0,484.8895,485.3769,484.6209,485.3769,6579.0
2023-11-21 12:25:00,487.72,487.92,487.6,487.9,6611.0,485.1481,485.3471,485.0288,485.3272,6611.0
2023-11-21 12:30:00,487.92,489.1,487.92,488.72,9841.0,485.3471,486.5209,485.3471,486.1429,9841.0
2023-11-21 12:35:00,488.8,488.99,488.29,488.99,7050.0,486.2224,486.4114,485.7151,486.4114,7050.0
2023-11-21 12:40:00,488.84,488.95,488.54,488.82,7743.0,486.2622,486.3716,485.9638,486.2423,7743.0
2023-11-21 12:45:00,488.73,489.3,488.68,489.11,6386.0,486.1528,486.7198,486.1031,486.5308,6386.0
2023-11-21 12:50:00,489.19,489.28,489.11,489.24,3845.0,486.6104,486.6999,486.5308,486.6601,3845.0
2023-11-21 12:55:00,489.28,489.8,489.05,489.78,3789.0,486.6999,487.2172,486.4711,487.1973,3789.0
2023-11-21 13:00:00,489.83,489.92,488.41,488.51,10783.0,487.247,487.3365,485.8345,485.934,10783.0
2023-11-21 13:05:00,488.63,489.23,488.26,489.1,7954.0,486.0533,486.6502,485.6853,486.5209,7954.0
2023-11-21 13:10:00,489.06,489.26,488.84,489.25,2967.0,486.4811,486.68,486.2622,486.6701,2967.0
2023-11-21 13:15:00,489.19,489.62,489.19,489.44,6790.0,486.6104,487.0381,486.6104,486.8591,6790.0
2023-11-21 13:20:00,489.45,489.92,489.37,489.5,5287.0,486.869,487.3365,486.7894,486.9187,5287.0
2023-11-21 13:25:00,489.52,489.52,488.61,488.86,4128.0,486.9386,486.9386,486.0334,486.2821,4128.0
2023-11-21 13:30:00,488.72,488.79,488.36,488.43,10462.0,486.1429,486.2125,485.7848,485.8544,10462.0
2023-11-21 13:35:00,488.29,488.3,487.45,487.85,12387.0,485.7151,485.7251,484.8796,485.2774,12387.0
2023-11-21 13:40:00,487.85,488.39,487.84,488.36,13295.0,485.2774,485.8146,485.2675,485.7848,13295.0
2023-11-21 13:45:00,488.36,488.66,488.25,488.48,20799.0,485.7848,486.0832,485.6753,485.9041,20799.0
2023-11-21 13:50:00,488.56,488.58,488.24,488.37,4911.0,485.9837,486.0036,485.6654,485.7947,4911.0
2023-11-21 13:55:00,488.31,488.38,487.64,487.68,5780.0,485.735,485.8047,485.0686,485.1083,5780.0
2023-11-21 14:00:00,487.13,487.34,486.9,487.17,6577.0,484.5612,484.7701,484.3325,484.601,6577.0
2023-11-21 14:05:00,487.04,487.18,486.66,486.8,11042.0,484.4717,484.611,484.0937,484.233,11042.0
2023-11-21 14:10:00,486.77,486.78,486.24,486.37,4475.0,484.2031,484.2131,483.6759,483.8053,4475.0
2023-11-21 14:15:00,486.38,486.8,485.95,485.95,20474.0,483.8152,484.233,483.3875,483.3875,20474.0
2023-11-21 14:20:00,485.71,485.95,485.24,485.95,6750.0,483.1487,483.3875,482.6812,483.3875,6750.0
2023-11-21 14:25:00,485.98,486.29,485.62,486.29,10188.0,483.4173,483.7257,483.0592,483.7257,10188.0
2023-11-21 14:30:00,486.37,486.39,485.78,485.86,166366.0,483.8053,483.8251,483.2184,483.2979,166366.0
2023-11-21 14:35:00,485.75,485.9,485.03,485.14,10422.0,483.1885,483.3377,482.4723,482.5817,10422.0
2023-11-21 14:40:00,485.14,485.15,484.83,484.86,7322.0,482.5817,482.5917,482.2734,482.3032,7322.0
2023-11-21 14:45:00,484.98,484.99,484.54,484.55,11501.0,482.4226,482.4325,481.9849,481.9948,11501.0
2023-11-21 14:50:00,484.67,485.0,484.53,484.97,11738.0,482.1142,482.4425,481.975,482.4126,11738.0
2023-11-21 14:55:00,484.86,485.81,484.86,485.65,21014.0,482.3032,483.2482,482.3032,483.089,21014.0
2023-11-21 15:00:00,485.73,486.03,485.46,485.75,7359.0,483.1686,483.467,482.9,483.1885,7359.0
2023-11-21 15:05:00,485.81,486.3,485.28,485.57,25165.0,483.2482,483.7356,482.721,483.0095,25165.0
2023-11-21 15:10:00,485.71,485.96,485.56,485.62,10118.0,483.1487,483.3974,482.9995,483.0592,10118.0
2023-11-21 15:15:00,485.56,485.95,485.4,485.81,14905.0,482.9995,483.3875,482.8404,483.2482,14905.0
2023-11-21 15:20:00,485.91,485.97,485.5,485.59,32915.0,483.3477,483.4074,482.9398,483.0294,32915.0
2023-11-21 15:25:00,485.61,486.27,485.44,485.9,12389.0,483.0493,483.7058,482.8802,483.3377,12389.0
2023-11-21 15:30:00,485.75,485.76,484.73,484.92,10656.0,483.1885,483.1985,482.1739,482.3629,10656.0
2023-11-21 15:35:00,484.9,485.28,484.88,485.0,8920.0,482.343,482.721,482.3231,482.4425,8920.0
2023-11-21 15:40:00,484.95,485.2,484.33,484.46,11176.0,482.3927,482.6414,481.776,481.9053,11176.0
2023-11-21 15:45:00,484.48,484.71,484.03,484.71,21101.0,481.9252,482.154,481.4776,482.154,21101.0
2023-11-21 15:50:00,484.62,485.29,483.44,483.59,62997.0,482.0645,482.7309,480.8907,481.0399,62997.0
2023-11-21 15:55:00,483.66,483.66,482.16,482.39,105132.0,481.1095,481.1095,479.6175,479.8462,105132.0
2023-11-22 09:30:00,486.08,488.28,486.08,486.36,38390.0,483.5168,485.7052,483.5168,483.7953,38390.0
2023-11-22 09:35:00,485.76,488.14,485.71,488.14,37847.0,483.1985,485.5659,483.1487,485.5659,37847.0
2023-11-22 09:40:00,487.75,490.57,487.75,488.86,14372.0,485.178,487.9831,485.178,486.2821,14372.0
2023-11-22 09:45:00,489.25,489.85,488.79,489.37,21720.0,486.6701,487.2669,486.2125,486.7894,21720.0
2023-11-22 09:50:00,489.18,489.79,488.5,488.81,25379.0,486.6004,487.2072,485.924,486.2324,25379.0
2023-11-22 09:55:00,488.8,489.11,487.34,487.45,10068.0,486.2224,486.5308,484.7701,484.8796,10068.0
2023-11-22 10:00:00,487.47,487.65,486.63,486.72,12288.0,484.8995,485.0785,484.0639,484.1534,12288.0
2023-11-22 10:05:00,486.65,487.07,486.32,486.74,15713.0,484.0838,484.5016,483.7555,484.1733,15713.0
2023-11-22 10:10:00,486.74,487.15,486.73,487.03,6272.0,484.1733,484.5811,484.1634,484.4618,6272.0
2023-11-22 10:15:00,487.09,487.54,486.98,487.12,17291.0,484.5215,484.9691,484.412,484.5513,17291.0
2023-11-22 10:20:00,487.12,488.31,487.01,488.31,8857.0,484.5513,485.735,484.4419,485.735,8857.0
2023-11-22 10:25:00,488.31,488.45,487.96,488.14,5060.0,485.735,485.8743,485.3869,485.5659,5060.0
2023-11-22 10:30:00,488.15,488.57,487.53,487.54,3761.0,485.5759,485.9936,484.9591,484.9691,3761.0
2023-11-22 10:35:00,487.53,488.17,487.53,487.93,5088.0,484.9591,485.5958,484.9591,485.357,5088.0
2023-11-22 10:40:00,487.92,488.38,487.68,488.12,9645.0,485.3471,485.8047,485.1083,485.546,9645.0
2023-11-22 10:45:00,488.12,488.27,488.0,488.11,5734.0,485.546,485.6952,485.4267,485.5361,5734.0
2023-11-22 10:50:00,488.25,489.12,488.17,489.04,7483.0,485.6753,486.5407,485.5958,486.4612,7483.0
2023-11-22 10:55:00,488.9,489.11,488.0,488.0,6907.0,486.3219,486.5308,485.4267,485.4267,6907.0
2023-11-22 11:00:00,488.03,488.18,487.38,487.52,11259.0,485.4565,485.6057,484.8099,484.9492,11259.0
2023-11-22 11:05:00,487.52,488.06,487.43,487.77,10297.0,484.9492,485.4863,484.8597,485.1979,10297.0
2023-11-22 11:10:00,487.74,487.87,487.52,487.68,6946.0,485.168,485.2973,484.9492,485.1083,6946.0
2023-11-22 11:15:00,487.76,487.81,486.82,487.04,5273.0,485.1879,485.2377,484.2529,484.4717,5273.0
2023-11-22 11:20:00,487.05,487.09,486.81,486.92,5026.0,484.4817,484.5215,484.2429,484.3524,5026.0
2023-11-22 11:25:00,486.92,487.3,486.88,487.09,5559.0,484.3524,484.7303,484.3126,484.5215,5559.0
2023-11-22 11:30:00,487.09,487.19,486.88,487.19,3812.0,484.5215,484.6209,484.3126,484.6209,3812.0
2023-11-22 11:35:00,487.0,487.15,486.76,486.95,8050.0,484.4319,484.5811,484.1932,484.3822,8050.0
2023-11-22 11:40:00,486.89,487.41,486.89,487.4,5022.0,484.3225,484.8398,484.3225,484.8298,5022.0
2023-11-22 11:45:00,487.49,487.64,487.3,487.42,3100.0,484.9193,485.0686,484.7303,484.8497,3100.0
2023-11-22 11:50:00,487.49,487.56,487.31,487.5,3000.0,484.9193,484.989,484.7403,484.9293,3000.0
2023-11-22 11:55:00,487.5,488.56,487.43,488.44,10066.0,484.9293,485.9837,484.8597,485.8643,10066.0
2023-11-22 12:00:00,488.44,489.12,488.16,489.12,10310.0,485.8643,486.5407,485.5858,486.5407,10310.0
2023-11-22 12:05:00,489.33,489.51,489.12,489.43,5066.0,486.7496,486.9287,486.5407,486.8491,5066.0
2023-11-22 12:10:00,489.3,489.57,488.9,488.91,14361.0,486.7198,486.9884,486.3219,486.3319,14361.0
2023-11-22 12:15:00,489.09,489.99,488.68,489.99,9042.0,486.5109,487.4062,486.1031,487.4062,9042.0
2023-11-22 12:20:00,489.84,490.06,489.2,489.2,4949.0,487.257,487.4758,486.6203,486.6203,4949.0
2023-11-22 12:25:00,489.2,489.43,488.6,488.6,5328.0,486.6203,486.8491,486.0235,486.0235,5328.0
2023-11-22 12:30:00,488.37,488.48,487.84,488.35,4508.0,485.7947,485.9041,485.2675,485.7748,4508.0
2023-11-22 12:35:00,488.34,488.34,487.97,488.11,2360.0,485.7649,485.7649,485.3968,485.5361,2360.0
2023-11-22 12:40:00,488.2,488.23,487.55,487.8,3032.0,485.6256,485.6554,484.979,485.2277,3032.0
2023-11-22 12:45:00,487.69,488.44,487.69,488.07,9184.0,485.1183,485.8643,485.1183,485.4963,9184.0
2023-11-22 12:50:00,488.06,488.24,487.92,488.02,3113.0,485.4863,485.6654,485.3471,485.4466,3113.0
2023-11-22 12:55:00,488.13,488.3,487.72,488.16,2641.0,485.556,485.7251,485.1481,485.5858,2641.0
2023-11-22 13:00:00,488.13,488.14,487.83,487.95,4820.0,485.556,485.5659,485.2576,485.3769,4820.0
2023-11-22 13:05:00,487.98,488.14,487.7,488.02,4298.0,485.4068,485.5659,485.1282,485.4466,4298.0
2023-11-22 13:10:00,488.05,488.05,487.73,488.02,5487.0,485.4764,485.4764,485.1581,485.4466,5487.0
2023-11-22 13:15:00,487.94,488.11,487.71,488.11,5671.0,485.367,485.5361,485.1382,485.5361,5671.0
2023-11-22 13:20:00,488.06,488.38,488.01,488.27,4427.0,485.4863,485.8047,485.4366,485.6952,4427.0
2023-11-22 13:25:00,488.27,488.49,488.13,488.28,5620.0,485.6952,485.9141,485.556,485.7052,5620.0
2023-11-22 13:30:00,488.32,488.32,487.92,488.15,3336.0,485.745,485.745,485.3471,485.5759,3336.0
2023-11-22 13:35:00,488.15,488.16,487.94,488.0,2996.0,485.5759,485.5858,485.367,485.4267,2996.0
2023-11-22 13:40:00,488.0,488.15,487.83,488.0,3405.0,485.4267,485.5759,485.2576,485.4267,3405.0
2023-11-22 13:45:00,488.0,488.33,487.84,488.16,3210.0,485.4267,485.7549,485.2675,485.5858,3210.0
2023-11-22 13:50:00,487.99,488.39,487.98,488.35,3011.0,485.4167,485.8146,485.4068,485.7748,3011.0
2023-11-22 13:55:00,488.4,488.48,488.14,488.31,3411.0,485.8245,485.9041,485.5659,485.735,3411.0
2023-11-22 14:00:00,488.28,488.68,488.28,488.4,3772.0,485.7052,486.1031,485.7052,485.8245,3772.0
2023-11-22 14:05:00,488.42,488.5,487.87,488.09,3620.0,485.8444,485.924,485.2973,485.5162,3620.0
2023-11-22 14:10:00,487.98,488.04,487.71,488.04,2403.0,485.4068,485.4664,485.1382,485.4664,2403.0
2023-11-22 14:15:00,487.97,488.06,487.81,487.94,3731.0,485.3968,485.4863,485.2377,485.367,3731.0
2023-11-22 14:20:00,487.89,487.97,487.52,487.8,6740.0,485.3172,485.3968,484.9492,485.2277,6740.0
2023-11-22 14:25:00,487.82,487.95,487.71,487.76,2714.0,485.2476,485.3769,485.1382,485.1879,2714.0
2023-11-22 14:30:00,487.85,488.12,487.7,487.8,7400.0,485.2774,485.546,485.1282,485.2277,7400.0
2023-11-22 14:35:00,487.79,487.79,487.28,487.52,13614.0,485.2178,485.2178,484.7105,484.9492,13614.0
2023-11-22 14:40:00,487.37,487.53,486.7,486.75,5052.0,484.8,484.9591,484.1335,484.1832,5052.0
2023-11-22 14:45:00,486.83,487.23,486.82,487.23,6722.0,484.2628,484.6607,484.2529,484.6607,6722.0
2023-11-22 14:50:00,487.21,487.62,487.16,487.49,3330.0,484.6408,485.0487,484.5911,484.9193,3330.0
2023-11-22 14:55:00,487.51,487.7,487.14,487.14,4857.0,484.9392,485.1282,484.5712,484.5712,4857.0
2023-11-22 15:00:00,487.17,488.01,487.12,487.96,5503.0,484.601,485.4366,484.5513,485.3869,5503.0
2023-11-22 15:05:00,487.92,488.15,487.87,487.95,5655.0,485.3471,485.5759,485.2973,485.3769,5655.0
2023-11-22 15:10:00,487.86,488.05,487.78,488.05,4004.0,485.2874,485.4764,485.2078,485.4764,4004.0
2023-11-22 15:15:00,488.0,488.19,487.96,487.96,3338.0,485.4267,485.6157,485.3869,485.3869,3338.0
2023-11-22 15:20:00,488.05,488.05,487.37,487.47,5650.0,485.4764,485.4764,484.8,484.8995,5650.0
2023-11-22 15:25:00,487.48,487.83,487.44,487.64,2262.0,484.9094,485.2576,484.8696,485.0686,2262.0
2023-11-22 15:30:00,487.78,487.78,487.23,487.29,4611.0,485.2078,485.2078,484.6607,484.7204,4611.0
2023-11-22 15:35:00,487.29,487.34,487.12,487.25,6931.0,484.7204,484.7701,484.5513,484.6806,6931.0
2023-11-22 15:40:00,487.28,487.38,487.22,487.23,7086.0,484.7105,484.8099,484.6508,484.6607,7086.0
2023-11-22 15:45:00,487.3,487.68,487.15,487.21,15764.0,484.7303,485.1083,484.5811,484.6408,15764.0
2023-11-22 15:50:00,487.15,487.58,487.03,487.58,19418.0,484.5811,485.0089,484.4618,485.0089,19418.0
2023-11-22 15:55:00,487.73,487.73,487.22,487.22,44152.0,485.1581,485.1581,484.6508,484.6508,44152.0
2023-11-24 09:30:00,488.5,491.0,486.81,488.26,47556.0,485.924,488.4108,484.2429,485.6853,47556.0
2023-11-24 09:35:00,487.66,489.23,487.65,489.23,3856.0,485.0884,486.6502,485.0785,486.6502,3856.0
2023-11-24 09:40:00,489.08,489.52,488.44,488.8,6479.0,486.501,486.9386,485.8643,486.2224,6479.0
2023-11-24 09:45:00,488.77,489.46,488.4,489.43,11260.0,486.1926,486.879,485.8245,486.8491,11260.0
2023-11-24 09:50:00,489.3,489.62,488.4,488.54,15971.0,486.7198,487.0381,485.8245,485.9638,15971.0
2023-11-24 09:55:00,488.92,489.07,488.07,488.93,19191.0,486.3418,486.491,485.4963,486.3518,19191.0
2023-11-24 10:00:00,489.13,489.4,488.55,488.74,4511.0,486.5507,486.8193,485.9738,486.1628,4511.0
2023-11-24 10:05:00,488.79,489.56,488.61,488.68,7222.0,486.2125,486.9784,486.0334,486.1031,7222.0
2023-11-24 10:10:00,488.9,488.9,488.55,488.62,5945.0,486.3219,486.3219,485.9738,486.0434,5945.0
2023-11-24 10:15:00,488.69,488.9,488.23,488.85,4211.0,486.113,486.3219,485.6554,486.2722,4211.0
2023-11-24 10:20:00,488.84,488.98,488.0,488.35,9077.0,486.2622,486.4015,485.4267,485.7748,9077.0
2023-11-24 10:25:00,488.17,488.73,487.92,488.58,7427.0,485.5958,486.1528,485.3471,486.0036,7427.0
2023-11-24 10:30:00,488.57,488.97,488.46,488.97,7286.0,485.9936,486.3915,485.8842,486.3915,7286.0
2023-11-24 10:35:00,488.98,489.5,488.97,489.49,2111.0,486.4015,486.9187,486.3915,486.9088,2111.0
2023-11-24 10:40:00,489.36,489.71,489.07,489.44,5633.0,486.7795,487.1276,486.491,486.8591,5633.0
2023-11-24 10:45:00,489.53,489.66,488.77,489.29,13583.0,486.9486,487.0779,486.1926,486.7099,13583.0
2023-11-24 10:50:00,489.28,489.67,489.08,489.67,16204.0,486.6999,487.0878,486.501,487.0878,16204.0
2023-11-24 10:55:00,489.51,489.58,489.19,489.2,3812.0,486.9287,486.9983,486.6104,486.6203,3812.0
2023-11-24 11:00:00,489.2,489.55,489.2,489.52,5500.0,486.6203,486.9685,486.6203,486.9386,5500.0
2023-11-24 11:05:00,489.4,489.4,488.73,488.89,5543.0,486.8193,486.8193,486.1528,486.312,5543.0
2023-11-24 11:10:00,488.91,489.37,488.89,488.89,2696.0,486.3319,486.7894,486.312,486.312,2696.0
2023-11-24 11:15:00,488.87,489.51,488.86,489.51,3403.0,486.2921,486.9287,486.2821,486.9287,3403.0
2023-11-24 11:20:00,489.48,489.63,489.45,489.63,2227.0,486.8989,487.0481,486.869,487.0481,2227.0
2023-11-24 11:25:00,489.68,489.68,488.97,488.98,2019.0,487.0978,487.0978,486.3915,486.4015,2019.0
2023-11-24 11:30:00,489.01,489.01,488.74,488.93,1757.0,486.4313,486.4313,486.1628,486.3518,1757.0
2023-11-24 11:35:00,488.93,489.99,488.78,489.99,6665.0,486.3518,487.4062,486.2025,487.4062,6665.0
2023-11-24 11:40:00,489.95,490.09,489.66,489.81,5799.0,487.3664,487.5056,487.0779,487.2271,5799.0
2023-11-24 11:45:00,490.07,490.68,490.02,490.02,9453.0,487.4857,488.0925,487.436,487.436,9453.0
2023-11-24 11:50:00,490.15,490.56,489.89,489.89,4414.0,487.5653,487.9732,487.3067,487.3067,4414.0
2023-11-24 11:55:00,490.06,490.16,489.49,489.93,2730.0,487.4758,487.5753,486.9088,487.3465,2730.0
2023-11-24 12:00:00,489.89,490.31,489.89,490.07,1734.0,487.3067,487.7245,487.3067,487.4857,1734.0
2023-11-24 12:05:00,490.21,490.21,489.71,490.05,2287.0,487.625,487.625,487.1276,487.4658,2287.0
2023-11-24 12:10:00,490.05,490.13,489.64,489.88,3507.0,487.4658,487.5454,487.058,487.2967,3507.0
2023-11-24 12:15:00,489.83,490.19,489.77,489.97,4936.0,487.247,487.6051,487.1873,487.3863,4936.0
2023-11-24 12:20:00,490.15,490.49,490.02,490.39,3285.0,487.5653,487.9035,487.436,487.8041,3285.0
2023-11-24 12:25:00,490.23,490.59,489.86,489.86,5874.0,487.6449,488.003,487.2768,487.2768,5874.0
2023-11-24 12:30:00,490.22,490.63,490.19,490.6,3718.0,487.6349,488.0428,487.6051,488.0129,3718.0
2023-11-24 12:35:00,490.6,491.03,490.15,490.33,8599.0,488.0129,488.4407,487.5653,487.7444,8599.0
2023-11-24 12:40:00,490.4,490.44,489.76,489.76,4093.0,487.814,487.8538,487.1774,487.1774,4093.0
2023-11-24 12:45:00,489.72,489.95,489.42,489.73,9972.0,487.1376,487.3664,486.8392,487.1475,9972.0
2023-11-24 12:50:00,489.55,489.77,489.47,489.76,9391.0,486.9685,487.1873,486.8889,487.1774,9391.0
2023-11-24 12:55:00,489.77,490.77,489.69,490.38,25915.0,487.1873,488.182,487.1077,487.7941,25915.0
2023-11-27 09:30:00,489.22,493.42,489.15,491.99,58482.0,486.6402,490.8181,486.5706,489.3956,58482.0
2023-11-27 09:35:00,491.98,493.35,490.6,491.05,17905.0,489.3857,490.7484,488.0129,488.4606,17905.0
2023-11-27 09:40:00,491.93,492.89,490.86,491.44,16246.0,489.3359,490.2909,488.2716,488.8485,16246.0
2023-11-27 09:45:00,491.37,492.41,490.67,492.04,17757.0,488.7789,489.8134,488.0826,489.4454,17757.0
2023-11-27 09:50:00,492.24,492.47,490.96,492.47,24236.0,489.6443,489.8731,488.371,489.8731,24236.0
2023-11-27 09:55:00,492.18,492.45,491.28,491.76,42916.0,489.5846,489.8532,488.6894,489.1668,42916.0
2023-11-27 10:00:00,491.66,491.71,490.69,491.3,13137.0,489.0674,489.1171,488.1025,488.7093,13137.0
2023-11-27 10:05:00,491.37,491.7,490.96,491.43,19850.0,488.7789,489.1071,488.371,488.8386,19850.0
2023-11-27 10:10:00,491.62,491.99,490.82,491.21,23178.0,489.0276,489.3956,488.2318,488.6197,23178.0
2023-11-27 10:15:00,491.21,491.21,489.78,490.23,21603.0,488.6197,488.6197,487.1973,487.6449,21603.0
2023-11-27 10:20:00,490.35,490.42,489.97,490.25,5280.0,487.7643,487.8339,487.3863,487.6648,5280.0
2023-11-27 10:25:00,490.25,491.3,490.11,490.5,110626.0,487.6648,488.7093,487.5255,487.9135,110626.0
2023-11-27 10:30:00,490.38,491.15,490.04,490.66,10327.0,487.7941,488.56,487.4559,488.0726,10327.0
2023-11-27 10:35:00,490.83,491.12,490.5,490.58,6406.0,488.2417,488.5302,487.9135,487.9931,6406.0
2023-11-27 10:40:00,490.8,491.23,490.34,490.5,8371.0,488.2119,488.6396,487.7543,487.9135,8371.0
2023-11-27 10:45:00,490.5,491.09,490.18,490.43,28356.0,487.9135,488.5004,487.5952,487.8438,28356.0
2023-11-27 10:50:00,490.5,490.94,490.37,490.39,33969.0,487.9135,488.3512,487.7842,487.8041,33969.0
2023-11-27 10:55:00,490.41,490.63,490.09,490.21,59372.0,487.8239,488.0428,487.5056,487.625,59372.0
2023-11-27 11:00:00,490.26,490.31,488.75,489.12,87732.0,487.6747,487.7245,486.1727,486.5407,87732.0
2023-11-27 11:05:00,489.02,489.2,488.16,488.49,9425.0,486.4413,486.6203,485.5858,485.9141,9425.0
2023-11-27 11:10:00,488.62,489.02,488.15,488.89,4371.0,486.0434,486.4413,485.5759,486.312,4371.0
2023-11-27 11:15:00,488.9,489.54,488.63,489.54,7576.0,486.3219,486.9585,486.0533,486.9585,7576.0
2023-11-27 11:20:00,489.6,489.71,489.39,489.52,14939.0,487.0182,487.1276,486.8093,486.9386,14939.0
2023-11-27 11:25:00,489.5,489.86,489.28,489.85,33945.0,486.9187,487.2768,486.6999,487.2669,33945.0
2023-11-27 11:30:00,490.12,490.12,489.38,489.59,3238.0,487.5355,487.5355,486.7994,487.0083,3238.0
2023-11-27 11:35:00,489.73,490.58,489.7,490.49,5500.0,487.1475,487.9931,487.1177,487.9035,5500.0
2023-11-27 11:40:00,490.66,491.0,490.46,491.0,9043.0,488.0726,488.4108,487.8737,488.4108,9043.0
2023-11-27 11:45:00,491.0,491.0,490.68,490.92,7979.0,488.4108,488.4108,488.0925,488.3313,7979.0
2023-11-27 11:50:00,490.92,490.92,490.32,490.42,3012.0,488.3313,488.3313,487.7344,487.8339,3012.0
2023-11-27 11:55:00,490.5,490.95,490.18,490.42,6471.0,487.9135,488.3611,487.5952,487.8339,6471.0
2023-11-27 12:00:00,490.31,490.58,490.25,490.58,2323.0,487.7245,487.9931,487.6648,487.9931,2323.0
2023-11-27 12:05:00,490.52,490.68,490.5,490.5,6953.0,487.9334,488.0925,487.9135,487.9135,6953.0
2023-11-27 12:10:00,490.4,490.6,490.23,490.53,4987.0,487.814,488.0129,487.6449,487.9433,4987.0
2023-11-27 12:15:00,490.59,490.64,490.2,490.27,6756.0,488.003,488.0527,487.6151,487.6847,6756.0
2023-11-27 12:20:00,490.26,490.26,490.01,490.12,3919.0,487.6747,487.6747,487.4261,487.5355,3919.0
2023-11-27 12:25:00,490.04,490.23,489.71,489.83,7837.0,487.4559,487.6449,487.1276,487.247,7837.0
2023-11-27 12:30:00,490.04,490.3,490.01,490.03,3554.0,487.4559,487.7145,487.4261,487.446,3554.0
2023-11-27 12:35:00,489.9,490.02,489.66,489.67,3214.0,487.3166,487.436,487.0779,487.0878,3214.0
2023-11-27 12:40:00,489.67,490.24,489.67,490.13,3720.0,487.0878,487.6548,487.0878,487.5454,3720.0
2023-11-27 12:45:00,490.07,490.17,489.41,489.58,4827.0,487.4857,487.5852,486.8292,486.9983,4827.0
2023-11-27 12:50:00,489.59,489.63,489.4,489.45,4055.0,487.0083,487.0481,486.8193,486.869,4055.0
2023-11-27 12:55:00,489.45,489.54,489.36,489.36,2510.0,486.869,486.9585,486.7795,486.7795,2510.0
2023-11-27 13:00:00,489.28,489.62,489.17,489.38,6935.0,486.6999,487.0381,486.5905,486.7994,6935.0
2023-11-27 13:05:00,489.35,489.65,489.24,489.46,5427.0,486.7695,487.068,486.6601,486.879,5427.0
2023-11-27 13:10:00,489.33,489.63,489.32,489.61,4467.0,486.7496,487.0481,486.7397,487.0282,4467.0
2023-11-27 13:15:00,489.61,489.9,489.47,489.77,5760.0,487.0282,487.3166,486.8889,487.1873,5760.0
2023-11-27 13:20:00,489.7,489.7,489.4,489.59,5021.0,487.1177,487.1177,486.8193,487.0083,5021.0
2023-11-27 13:25:00,489.5,489.93,489.46,489.93,4852.0,486.9187,487.3465,486.879,487.3465,4852.0
2023-11-27 13:30:00,489.91,490.16,489.68,489.81,9052.0,487.3266,487.5753,487.0978,487.2271,9052.0
2023-11-27 13:35:00,489.9,490.12,489.52,489.77,4344.0,487.3166,487.5355,486.9386,487.1873,4344.0
2023-11-27 13:40:00,489.71,489.87,489.43,489.6,6276.0,487.1276,487.2868,486.8491,487.0182,6276.0
2023-11-27 13:45:00,489.52,490.09,489.51,489.72,6554.0,486.9386,487.5056,486.9287,487.1376,6554.0
2023-11-27 13:50:00,489.72,489.72,489.4,489.5,6577.0,487.1376,487.1376,486.8193,486.9187,6577.0
2023-11-27 13:55:00,489.51,489.8,489.24,489.68,4845.0,486.9287,487.2172,486.6601,487.0978,4845.0
2023-11-27 14:00:00,489.66,489.92,489.44,489.8,4029.0,487.0779,487.3365,486.8591,487.2172,4029.0
2023-11-27 14:05:00,489.59,489.69,489.3,489.63,10717.0,487.0083,487.1077,486.7198,487.0481,10717.0
2023-11-27 14:10:00,489.62,489.62,489.09,489.09,4009.0,487.0381,487.0381,486.5109,486.5109,4009.0
2023-11-27 14:15:00,488.94,489.75,488.75,489.75,10329.0,486.3617,487.1674,486.1727,487.1674,10329.0
2023-11-27 14:20:00,489.66,489.73,489.4,489.71,7281.0,487.0779,487.1475,486.8193,487.1276,7281.0
2023-11-27 14:25:00,489.63,490.0,489.58,489.8,11631.0,487.0481,487.4161,486.9983,487.2172,11631.0
2023-11-27 14:30:00,489.78,489.78,489.46,489.58,6858.0,487.1973,487.1973,486.879,486.9983,6858.0
2023-11-27 14:35:00,489.67,489.88,489.6,489.67,4869.0,487.0878,487.2967,487.0182,487.0878,4869.0
2023-11-27 14:40:00,489.75,489.91,489.44,489.61,9286.0,487.1674,487.3266,486.8591,487.0282,9286.0
2023-11-27 14:45:00,489.79,489.95,489.57,489.77,7957.0,487.2072,487.3664,486.9884,487.1873,7957.0
2023-11-27 14:50:00,489.81,489.93,489.57,489.68,6663.0,487.2271,487.3465,486.9884,487.0978,6663.0
2023-11-27 14:55:00,489.67,489.78,489.44,489.66,8545.0,487.0878,487.1973,486.8591,487.0779,8545.0
2023-11-27 15:00:00,489.65,489.75,489.43,489.66,8589.0,487.068,487.1674,486.8491,487.0779,8589.0
2023-11-27 15:05:00,489.6,489.94,489.59,489.94,12803.0,487.0182,487.3564,487.0083,487.3564,12803.0
2023-11-27 15:10:00,489.88,490.09,489.68,489.72,13450.0,487.2967,487.5056,487.0978,487.1376,13450.0
2023-11-27 15:15:00,489.74,490.11,489.61,490.11,10961.0,487.1575,487.5255,487.0282,487.5255,10961.0
2023-11-27 15:20:00,490.13,490.13,489.82,489.91,80413.0,487.5454,487.5454,487.2371,487.3266,80413.0
2023-11-27 15:25:00,489.9,490.23,489.73,490.19,16195.0,487.3166,487.6449,487.1475,487.6051,16195.0
2023-11-27 15:30:00,490.15,490.28,489.64,489.64,23273.0,487.5653,487.6946,487.058,487.058,23273.0
2023-11-27 15:35:00,489.71,489.8,489.37,489.61,10569.0,487.1276,487.2172,486.7894,487.0282,10569.0
2023-11-27 15:40:00,489.6,490.27,489.55,490.21,13368.0,487.0182,487.6847,486.9685,487.625,13368.0
2023-11-27 15:45:00,490.28,490.29,489.91,489.94,47685.0,487.6946,487.7046,487.3266,487.3564,47685.0
2023-11-27 15:50:00,489.94,490.25,489.9,490.24,22117.0,487.3564,487.6648,487.3166,487.6548,22117.0
2023-11-27 15:55:00,490.24,490.57,489.77,490.39,72420.0,487.6548,487.9831,487.1873,487.8041,72420.0
2023-11-28 09:30:00,488.42,488.42,484.82,485.31,53026.0,485.8444,485.8444,482.2634,482.7508,53026.0
2023-11-28 09:35:00,485.79,486.3,483.51,483.85,21630.0,483.2283,483.7356,480.9603,481.2985,21630.0
2023-11-28 09:40:00,483.52,484.81,482.88,483.78,10617.0,480.9703,482.2535,480.3337,481.2289,10617.0
2023-11-28 09:45:00,483.32,483.32,481.67,482.47,10845.0,480.7713,480.7713,479.13,479.9258,10845.0
2023-11-28 09:50:00,482.52,482.52,480.57,481.54,14073.0,479.9756,479.9756,478.0358,479.0007,14073.0
2023-11-28 09:55:00,481.82,482.71,481.34,482.25,13596.0,479.2792,480.1646,478.8018,479.707,13596.0
2023-11-28 10:00:00,482.28,483.57,481.18,483.57,12821.0,479.7368,481.02,478.6426,481.02,12821.0
2023-11-28 10:05:00,483.32,483.32,481.87,482.19,17886.0,480.7713,480.7713,479.329,479.6473,17886.0
2023-11-28 10:10:00,482.12,483.81,482.12,483.6,12845.0,479.5777,481.2588,479.5777,481.0499,12845.0
2023-11-28 10:15:00,483.54,484.05,483.37,484.04,7561.0,480.9902,481.4975,480.8211,481.4875,7561.0
2023-11-28 10:20:00,484.01,484.2,483.45,483.56,10484.0,481.4577,481.6467,480.9006,481.0101,10484.0
2023-11-28 10:25:00,483.74,484.29,483.35,484.0,10114.0,481.1891,481.7362,480.8012,481.4477,10114.0
2023-11-28 10:30:00,483.85,485.21,483.84,485.21,10424.0,481.2985,482.6514,481.2886,482.6514,10424.0
2023-11-28 10:35:00,485.12,485.77,484.53,485.33,26475.0,482.5618,483.2084,481.975,482.7707,26475.0
2023-11-28 10:40:00,485.45,487.19,485.45,487.07,18932.0,482.8901,484.6209,482.8901,484.5016,18932.0
2023-11-28 10:45:00,487.19,487.29,485.51,485.51,14018.0,484.6209,484.7204,482.9498,482.9498,14018.0
2023-11-28 10:50:00,485.4,486.88,485.3,486.4,14675.0,482.8404,484.3126,482.7409,483.8351,14675.0
2023-11-28 10:55:00,486.45,487.3,486.28,487.09,16695.0,483.8848,484.7303,483.7157,484.5215,16695.0
2023-11-28 11:00:00,486.88,487.09,486.19,486.24,11252.0,484.3126,484.5215,483.6262,483.6759,11252.0
2023-11-28 11:05:00,486.3,486.98,485.89,486.76,9099.0,483.7356,484.412,483.3278,484.1932,9099.0
2023-11-28 11:10:00,486.83,487.23,486.44,486.57,7111.0,484.2628,484.6607,483.8749,484.0042,7111.0
2023-11-28 11:15:00,486.76,487.01,486.04,486.91,7758.0,484.1932,484.4419,483.477,484.3424,7758.0
2023-11-28 11:20:00,486.73,487.3,486.56,487.3,5215.0,484.1634,484.7303,483.9942,484.7303,5215.0
2023-11-28 11:25:00,487.29,487.32,486.39,487.22,5404.0,484.7204,484.7502,483.8251,484.6508,5404.0
2023-11-28 11:30:00,487.41,488.66,487.41,487.79,19094.0,484.8398,486.0832,484.8398,485.2178,19094.0
2023-11-28 11:35:00,487.77,488.13,487.18,488.12,3579.0,485.1979,485.556,484.611,485.546,3579.0
2023-11-28 11:40:00,487.97,488.4,487.69,487.96,2670.0,485.3968,485.8245,485.1183,485.3869,2670.0
2023-11-28 11:45:00,487.69,488.21,487.64,488.04,5866.0,485.1183,485.6355,485.0686,485.4664,5866.0
2023-11-28 11:50:00,487.83,488.24,487.69,488.04,3844.0,485.2576,485.6654,485.1183,485.4664,3844.0
2023-11-28 11:55:00,488.02,488.29,487.58,488.29,3000.0,485.4466,485.7151,485.0089,485.7151,3000.0
2023-11-28 12:00:00,488.31,488.75,488.31,488.75,2770.0,485.735,486.1727,485.735,486.1727,2770.0
2023-11-28 12:05:00,488.46,488.54,487.21,487.21,3826.0,485.8842,485.9638,484.6408,484.6408,3826.0
2023-11-28 12:10:00,487.06,487.43,486.95,487.24,3882.0,484.4916,484.8597,484.3822,484.6707,3882.0
2023-11-28 12:15:00,487.18,487.57,486.85,487.09,6022.0,484.611,484.9989,484.2827,484.5215,6022.0
2023-11-28 12:20:00,487.28,488.18,487.11,487.98,4810.0,484.7105,485.6057,484.5413,485.4068,4810.0
2023-11-28 12:25:00,488.14,488.31,487.23,487.95,8433.0,485.5659,485.735,484.6607,485.3769,8433.0
2023-11-28 12:30:00,488.05,488.05,487.27,487.54,3538.0,485.4764,485.4764,484.7005,484.9691,3538.0
2023-11-28 12:35:00,487.65,487.79,487.0,487.43,6697.0,485.0785,485.2178,484.4319,484.8597,6697.0
2023-11-28 12:40:00,487.26,487.8,487.19,487.76,3527.0,484.6906,485.2277,484.6209,485.1879,3527.0
2023-11-28 12:45:00,487.76,487.76,487.37,487.38,2605.0,485.1879,485.1879,484.8,484.8099,2605.0
2023-11-28 12:50:00,487.32,487.69,487.06,487.68,4347.0,484.7502,485.1183,484.4916,485.1083,4347.0
2023-11-28 12:55:00,487.68,487.96,487.67,487.69,3876.0,485.1083,485.3869,485.0984,485.1183,3876.0
2023-11-28 13:00:00,487.48,487.87,487.04,487.49,8424.0,484.9094,485.2973,484.4717,484.9193,8424.0
2023-11-28 13:05:00,487.31,487.48,486.94,487.27,3067.0,484.7403,484.9094,484.3722,484.7005,3067.0
2023-11-28 13:10:00,486.92,486.95,486.5,486.72,9169.0,484.3524,484.3822,483.9346,484.1534,9169.0
2023-11-28 13:15:00,486.66,486.85,486.05,486.09,15845.0,484.0937,484.2827,483.4869,483.5267,15845.0
2023-11-28 13:20:00,486.06,486.27,485.89,486.14,3944.0,483.4969,483.7058,483.3278,483.5765,3944.0
2023-11-28 13:25:00,486.08,486.55,485.87,486.47,6328.0,483.5168,483.9843,483.3079,483.9047,6328.0
2023-11-28 13:30:00,486.59,486.61,486.05,486.2,13337.0,484.0241,484.044,483.4869,483.6361,13337.0
2023-11-28 13:35:00,486.18,486.29,485.95,486.2,13202.0,483.6163,483.7257,483.3875,483.6361,13202.0
2023-11-28 13:40:00,485.99,486.8,485.97,486.8,5226.0,483.4273,484.233,483.4074,484.233,5226.0
2023-11-28 13:45:00,486.84,487.13,486.69,486.82,3089.0,484.2728,484.5612,484.1236,484.2529,3089.0
2023-11-28 13:50:00,486.69,487.13,486.62,486.84,3526.0,484.1236,484.5612,484.0539,484.2728,3526.0
2023-11-28 13:55:00,486.84,487.07,486.5,486.54,4581.0,484.2728,484.5016,483.9346,483.9744,4581.0
2023-11-28 14:00:00,486.54,487.06,486.53,487.06,6670.0,483.9744,484.4916,483.9644,484.4916,6670.0
2023-11-28 14:05:00,487.04,487.27,486.71,486.8,4299.0,484.4717,484.7005,484.1435,484.233,4299.0
2023-11-28 14:10:00,486.81,487.26,486.8,487.03,3394.0,484.2429,484.6906,484.233,484.4618,3394.0
2023-11-28 14:15:00,487.03,487.15,486.28,486.29,7814.0,484.4618,484.5811,483.7157,483.7257,7814.0
2023-11-28 14:20:00,486.39,486.85,486.04,486.65,7479.0,483.8251,484.2827,483.477,484.0838,7479.0
2023-11-28 14:25:00,486.53,486.65,486.27,486.34,5102.0,483.9644,484.0838,483.7058,483.7754,5102.0
2023-11-28 14:30:00,486.34,486.47,485.72,485.97,6513.0,483.7754,483.9047,483.1587,483.4074,6513.0
2023-11-28 14:35:00,485.97,486.17,485.92,486.08,6746.0,483.4074,483.6063,483.3576,483.5168,6746.0
2023-11-28 14:40:00,486.16,486.31,485.73,486.0,5360.0,483.5964,483.7456,483.1686,483.4372,5360.0
2023-11-28 14:45:00,486.0,486.02,485.59,485.76,4793.0,483.4372,483.4571,483.0294,483.1985,4793.0
2023-11-28 14:50:00,485.77,486.06,485.58,486.03,7935.0,483.2084,483.4969,483.0194,483.467,7935.0
2023-11-28 14:55:00,485.96,486.2,485.79,485.99,2685.0,483.3974,483.6361,483.2283,483.4273,2685.0
2023-11-28 15:00:00,486.0,486.08,485.66,485.96,5607.0,483.4372,483.5168,483.099,483.3974,5607.0
2023-11-28 15:05:00,485.96,486.58,485.96,486.57,4196.0,483.3974,484.0141,483.3974,484.0042,4196.0
2023-11-28 15:10:00,486.58,487.0,486.57,486.68,5249.0,484.0141,484.4319,484.0042,484.1136,5249.0
2023-11-28 15:15:00,486.68,487.03,486.68,486.93,3682.0,484.1136,484.4618,484.1136,484.3623,3682.0
2023-11-28 15:20:00,486.93,486.94,486.24,486.81,5303.0,484.3623,484.3722,483.6759,484.2429,5303.0
2023-11-28 15:25:00,486.93,487.41,486.52,486.53,13592.0,484.3623,484.8398,483.9545,483.9644,13592.0
2023-11-28 15:30:00,486.41,486.44,485.64,485.66,7021.0,483.845,483.8749,483.0791,483.099,7021.0
2023-11-28 15:35:00,485.56,485.7,485.28,485.43,12409.0,482.9995,483.1388,482.721,482.8702,12409.0
2023-11-28 15:40:00,485.47,485.8,485.3,485.57,8882.0,482.91,483.2383,482.7409,483.0095,8882.0
2023-11-28 15:45:00,485.59,486.89,485.59,486.66,14239.0,483.0294,484.3225,483.0294,484.0937,14239.0
2023-11-28 15:50:00,486.7,486.7,484.77,485.01,35638.0,484.1335,484.1335,482.2137,482.4524,35638.0
2023-11-28 15:55:00,485.1,486.3,484.89,485.73,48487.0,482.5419,483.7356,482.3331,483.1686,48487.0
2023-11-29 09:30:00,489.89,493.42,489.89,492.61,24843.0,487.3067,490.8181,487.3067,490.0123,24843.0
2023-11-29 09:35:00,491.82,493.45,491.44,492.07,4714.0,489.2265,490.8479,488.8485,489.4752,4714.0
2023-11-29 09:40:00,491.89,493.82,491.25,492.34,10652.0,489.2961,491.216,488.6595,489.7438,10652.0
2023-11-29 09:45:00,492.03,494.25,492.02,494.25,5196.0,489.4354,491.6437,489.4255,491.6437,5196.0
2023-11-29 09:50:00,493.99,495.44,493.53,495.4,8401.0,491.3851,492.8274,490.9275,492.7876,8401.0
2023-11-29 09:55:00,495.54,495.8,495.02,495.76,6849.0,492.9269,493.1855,492.4096,493.1457,6849.0
2023-11-29 10:00:00,495.5,495.74,494.99,495.07,5638.0,492.8871,493.1258,492.3798,492.4594,5638.0
2023-11-29 10:05:00,494.99,494.99,493.38,493.57,8165.0,492.3798,492.3798,490.7783,490.9673,8165.0
2023-11-29 10:10:00,493.54,494.06,492.45,492.49,7151.0,490.9374,491.4547,489.8532,489.893,7151.0
2023-11-29 10:15:00,492.18,493.03,492.16,492.44,5231.0,489.5846,490.4301,489.5647,489.8432,5231.0
2023-11-29 10:20:00,492.32,492.43,492.05,492.2,6803.0,489.7239,489.8333,489.4553,489.6045,6803.0
2023-11-29 10:25:00,492.32,492.74,492.32,492.71,3644.0,489.7239,490.1417,489.7239,490.1118,3644.0
2023-11-29 10:30:00,492.69,492.8,492.26,492.26,3704.0,490.0919,490.2013,489.6642,489.6642,3704.0
2023-11-29 10:35:00,492.14,493.54,492.14,493.54,5262.0,489.5448,490.9374,489.5448,490.9374,5262.0
2023-11-29 10:40:00,493.67,493.92,493.28,493.39,12352.0,491.0668,491.3154,490.6788,490.7882,12352.0
2023-11-29 10:45:00,493.2,493.2,492.19,492.33,4578.0,490.5992,490.5992,489.5946,489.7338,4578.0
2023-11-29 10:50:00,492.34,492.73,492.2,492.73,3444.0,489.7438,490.1317,489.6045,490.1317,3444.0
2023-11-29 10:55:00,492.49,492.75,492.34,492.4,7702.0,489.893,490.1516,489.7438,489.8035,7702.0
2023-11-29 11:00:00,492.49,493.06,492.33,492.61,12789.0,489.893,490.46,489.7338,490.0123,12789.0
2023-11-29 11:05:00,492.45,492.66,492.25,492.66,16081.0,489.8532,490.0621,489.6542,490.0621,16081.0
2023-11-29 11:10:00,492.73,492.79,490.94,490.94,5306.0,490.1317,490.1914,488.3512,488.3512,5306.0
2023-11-29 11:15:00,491.28,491.48,490.25,490.98,3203.0,488.6894,488.8883,487.6648,488.3909,3203.0
2023-11-29 11:20:00,490.73,491.15,490.55,491.11,3352.0,488.1423,488.56,487.9632,488.5203,3352.0
2023-11-29 11:25:00,490.95,491.12,490.5,490.5,3502.0,488.3611,488.5302,487.9135,487.9135,3502.0
2023-11-29 11:30:00,490.77,491.22,490.76,490.76,2851.0,488.182,488.6297,488.1721,488.1721,2851.0
2023-11-29 11:35:00,491.01,492.06,491.01,492.06,1763.0,488.4208,489.4652,488.4208,489.4652,1763.0
2023-11-29 11:40:00,492.03,492.65,492.02,492.65,2289.0,489.4354,490.0521,489.4255,490.0521,2289.0
2023-11-29 11:45:00,492.71,492.9,492.58,492.7,5753.0,490.1118,490.3008,489.9825,490.1019,5753.0
2023-11-29 11:50:00,492.73,493.11,492.6,493.1,5416.0,490.1317,490.5097,490.0024,490.4998,5416.0
2023-11-29 11:55:00,493.13,493.29,492.7,492.99,17811.0,490.5296,490.6888,490.1019,490.3903,17811.0
2023-11-29 12:00:00,493.11,493.24,492.89,493.22,3145.0,490.5097,490.639,490.2909,490.6191,3145.0
2023-11-29 12:05:00,493.32,493.63,493.23,493.46,3451.0,490.7186,491.027,490.6291,490.8579,3451.0
2023-11-29 12:10:00,493.47,493.75,493.35,493.41,1703.0,490.8678,491.1463,490.7484,490.8081,1703.0
2023-11-29 12:15:00,493.44,493.56,493.4,493.4,5454.0,490.838,490.9573,490.7982,490.7982,5454.0
2023-11-29 12:20:00,493.44,494.08,493.34,494.08,8766.0,490.838,491.4746,490.7385,491.4746,8766.0
2023-11-29 12:25:00,493.75,493.77,493.41,493.68,3542.0,491.1463,491.1662,490.8081,491.0767,3542.0
2023-11-29 12:30:00,493.67,493.78,493.54,493.71,2588.0,491.0668,491.1762,490.9374,491.1065,2588.0
2023-11-29 12:35:00,493.73,493.73,493.58,493.69,1200.0,491.1264,491.1264,490.9772,491.0867,1200.0
2023-11-29 12:40:00,493.41,493.75,493.39,493.63,4843.0,490.8081,491.1463,490.7882,491.027,4843.0
2023-11-29 12:45:00,493.61,493.87,493.58,493.78,2531.0,491.0071,491.2657,490.9772,491.1762,2531.0
2023-11-29 12:50:00,493.84,494.52,493.82,494.42,5398.0,491.2359,491.9123,491.216,491.8128,5398.0
2023-11-29 12:55:00,494.38,494.51,494.25,494.25,3516.0,491.773,491.9023,491.6437,491.6437,3516.0
2023-11-29 13:00:00,494.28,494.28,494.04,494.24,2322.0,491.6735,491.6735,491.4348,491.6338,2322.0
2023-11-29 13:05:00,494.36,494.71,494.28,494.68,4718.0,491.7531,492.1013,491.6735,492.0714,4718.0
2023-11-29 13:10:00,494.68,494.68,494.06,494.06,1000.0,492.0714,492.0714,491.4547,491.4547,1000.0
2023-11-29 13:15:00,494.04,494.5,494.04,494.39,1267.0,491.4348,491.8924,491.4348,491.783,1267.0
2023-11-29 13:20:00,494.43,494.81,494.41,494.71,3092.0,491.8227,492.2007,491.8029,492.1013,3092.0
2023-11-29 13:25:00,494.68,495.48,494.54,495.16,6667.0,492.0714,492.8672,491.9322,492.5489,6667.0
2023-11-29 13:30:00,495.32,495.32,494.2,494.2,2888.0,492.7081,492.7081,491.594,491.594,2888.0
2023-11-29 13:35:00,494.28,494.45,494.08,494.4,4603.0,491.6735,491.8426,491.4746,491.7929,4603.0
2023-11-29 13:40:00,494.51,494.68,494.33,494.56,1906.0,491.9023,492.0714,491.7233,491.9521,1906.0
2023-11-29 13:45:00,494.7,494.7,494.15,494.17,2293.0,492.0913,492.0913,491.5442,491.5641,2293.0
2023-11-29 13:50:00,494.21,494.4,494.16,494.4,2259.0,491.6039,491.7929,491.5542,491.7929,2259.0
2023-11-29 13:55:00,494.37,494.39,494.02,494.25,3949.0,491.7631,491.783,491.4149,491.6437,3949.0
2023-11-29 14:00:00,494.37,494.37,493.8,493.95,3525.0,491.7631,491.7631,491.1961,491.3453,3525.0
2023-11-29 14:05:00,494.06,494.44,494.02,494.44,4184.0,491.4547,491.8327,491.4149,491.8327,4184.0
2023-11-29 14:10:00,494.28,494.78,494.08,494.68,5887.0,491.6735,492.1709,491.4746,492.0714,5887.0
2023-11-29 14:15:00,494.53,494.67,494.34,494.5,8037.0,491.9222,492.0615,491.7332,491.8924,8037.0
2023-11-29 14:20:00,494.39,494.87,494.34,494.87,3603.0,491.783,492.2604,491.7332,492.2604,3603.0
2023-11-29 14:25:00,494.88,495.06,494.61,494.62,13215.0,492.2704,492.4494,492.0018,492.0117,13215.0
2023-11-29 14:30:00,494.59,494.61,494.26,494.59,3811.0,491.9819,492.0018,491.6536,491.9819,3811.0
2023-11-29 14:35:00,494.63,494.63,493.5,493.5,5222.0,492.0217,492.0217,490.8977,490.8977,5222.0
2023-11-29 14:40:00,493.53,493.64,492.86,492.86,2100.0,490.9275,491.0369,490.261,490.261,2100.0
2023-11-29 14:45:00,492.76,493.05,492.76,492.96,1729.0,490.1616,490.45,490.1616,490.3605,1729.0
2023-11-29 14:50:00,492.94,493.19,492.94,493.19,3016.0,490.3406,490.5893,490.3406,490.5893,3016.0
2023-11-29 14:55:00,493.11,493.24,492.81,493.12,3815.0,490.5097,490.639,490.2113,490.5197,3815.0
2023-11-29 15:00:00,493.06,493.22,492.94,493.22,1765.0,490.46,490.6191,490.3406,490.6191,1765.0
2023-11-29 15:05:00,493.26,493.45,492.96,493.37,4888.0,490.6589,490.8479,490.3605,490.7683,4888.0
2023-11-29 15:10:00,493.43,493.46,492.82,493.03,2751.0,490.828,490.8579,490.2212,490.4301,2751.0
2023-11-29 15:15:00,493.09,493.24,492.77,492.92,7055.0,490.4898,490.639,490.1715,490.3207,7055.0
2023-11-29 15:20:00,492.78,493.06,492.76,492.86,2600.0,490.1814,490.46,490.1616,490.261,2600.0
2023-11-29 15:25:00,492.78,492.79,492.29,492.47,4961.0,490.1814,490.1914,489.694,489.8731,4961.0
2023-11-29 15:30:00,492.3,492.67,492.25,492.38,5420.0,489.704,490.072,489.6542,489.7836,5420.0
2023-11-29 15:35:00,492.5,492.84,492.5,492.65,4150.0,489.9029,490.2411,489.9029,490.0521,4150.0
2023-11-29 15:40:00,492.65,493.35,492.41,493.19,9261.0,490.0521,490.7484,489.8134,490.5893,9261.0
2023-11-29 15:45:00,493.47,493.82,493.23,493.71,17781.0,490.8678,491.216,490.6291,491.1065,17781.0
2023-11-29 15:50:00,493.63,493.89,492.39,493.18,22064.0,491.027,491.2856,489.7935,490.5793,22064.0
2023-11-29 15:55:00,493.23,493.54,492.78,492.92,38027.0,490.6291,490.9374,490.1814,490.3207,38027.0
2023-11-30 09:30:00,495.9,497.5,492.2,492.31,36867.0,493.285,494.8766,489.6045,489.7139,36867.0
2023-11-30 09:35:00,492.52,493.01,490.79,490.8,3579.0,489.9228,490.4102,488.2019,488.2119,3579.0
2023-11-30 09:40:00,490.52,492.36,489.92,492.36,5716.0,487.9334,489.7637,487.3365,489.7637,5716.0
2023-11-30 09:45:00,492.34,492.34,489.38,489.68,8397.0,489.7438,489.7438,486.7994,487.0978,8397.0
2023-11-30 09:50:00,489.7,491.34,489.61,491.17,13335.0,487.1177,488.749,487.0282,488.5799,13335.0
2023-11-30 09:55:00,491.31,492.6,490.76,492.6,9728.0,488.7192,490.0024,488.1721,490.0024,9728.0
2023-11-30 10:00:00,492.08,492.08,491.08,491.77,7027.0,489.4851,489.4851,488.4904,489.1768,7027.0
2023-11-30 10:05:00,491.83,492.19,491.32,491.32,7556.0,489.2365,489.5946,488.7291,488.7291,7556.0
2023-11-30 10:10:00,491.32,491.46,490.82,490.9,6834.0,488.7291,488.8684,488.2318,488.3114,6834.0
2023-11-30 10:15:00,490.89,491.66,490.78,491.37,5616.0,488.3014,489.0674,488.192,488.7789,5616.0
2023-11-30 10:20:00,491.49,492.05,491.33,491.93,40634.0,488.8983,489.4553,488.7391,489.3359,40634.0
2023-11-30 10:25:00,491.89,492.01,491.46,491.78,23344.0,489.2961,489.4155,488.8684,489.1867,23344.0
2023-11-30 10:30:00,491.78,492.93,491.74,492.93,16087.0,489.1867,490.3307,489.1469,490.3307,16087.0
2023-11-30 10:35:00,492.77,492.77,491.13,491.37,6929.0,490.1715,490.1715,488.5402,488.7789,6929.0
2023-11-30 10:40:00,491.36,491.97,491.36,491.92,8891.0,488.7689,489.3757,488.7689,489.326,8891.0
2023-11-30 10:45:00,492.0,492.72,491.2,492.72,4376.0,489.4056,490.1218,488.6098,490.1218,4376.0
2023-11-30 10:50:00,492.68,493.4,492.54,493.21,6379.0,490.082,490.7982,489.9427,490.6092,6379.0
2023-11-30 10:55:00,493.36,494.23,493.27,493.75,4312.0,490.7584,491.6238,490.6689,491.1463,4312.0
2023-11-30 11:00:00,494.47,495.46,494.32,494.69,6993.0,491.8625,492.8473,491.7133,492.0814,6993.0
2023-11-30 11:05:00,494.79,495.31,494.58,495.0,3803.0,492.1809,492.6981,491.972,492.3897,3803.0
2023-11-30 11:10:00,494.85,495.99,494.85,495.68,3266.0,492.2405,493.3745,492.2405,493.0662,3266.0
2023-11-30 11:15:00,495.79,495.79,493.46,493.64,4394.0,493.1756,493.1756,490.8579,491.0369,4394.0
2023-11-30 11:20:00,493.29,494.23,493.13,494.23,4265.0,490.6888,491.6238,490.5296,491.6238,4265.0
2023-11-30 11:25:00,493.89,494.43,493.49,493.81,5547.0,491.2856,491.8227,490.8877,491.206,5547.0
2023-11-30 11:30:00,493.82,493.86,493.31,493.48,1942.0,491.216,491.2558,490.7087,490.8778,1942.0
2023-11-30 11:35:00,493.16,493.38,493.0,493.21,4696.0,490.5594,490.7783,490.4003,490.6092,4696.0
2023-11-30 11:40:00,493.15,493.37,493.05,493.21,4759.0,490.5495,490.7683,490.45,490.6092,4759.0
2023-11-30 11:45:00,493.3,493.37,493.01,493.37,6213.0,490.6987,490.7683,490.4102,490.7683,6213.0
2023-11-30 11:50:00,493.28,493.39,492.87,492.96,7257.0,490.6788,490.7882,490.271,490.3605,7257.0
2023-11-30 11:55:00,492.75,493.06,492.69,492.72,3820.0,490.1516,490.46,490.0919,490.1218,3820.0
2023-11-30 12:00:00,492.7,493.23,492.52,492.72,8411.0,490.1019,490.6291,489.9228,490.1218,8411.0
2023-11-30 12:05:00,492.85,492.92,492.62,492.67,3757.0,490.2511,490.3207,490.0223,490.072,3757.0
2023-11-30 12:10:00,492.52,492.65,492.26,492.57,5321.0,489.9228,490.0521,489.6642,489.9726,5321.0
2023-11-30 12:15:00,492.51,492.51,491.91,492.19,6452.0,489.9129,489.9129,489.316,489.5946,6452.0
2023-11-30 12:20:00,492.02,492.02,491.46,491.91,2842.0,489.4255,489.4255,488.8684,489.316,2842.0
2023-11-30 12:25:00,491.86,491.95,491.75,491.84,2600.0,489.2663,489.3558,489.1569,489.2464,2600.0
2023-11-30 12:30:00,492.01,492.39,492.0,492.13,4288.0,489.4155,489.7935,489.4056,489.5349,4288.0
2023-11-30 12:35:00,492.4,492.93,492.28,492.78,3153.0,489.8035,490.3307,489.6841,490.1814,3153.0
2023-11-30 12:40:00,492.79,494.21,492.6,494.19,7332.0,490.1914,491.6039,490.0024,491.584,7332.0
2023-11-30 12:45:00,494.47,495.0,494.29,494.57,8010.0,491.8625,492.3897,491.6835,491.962,8010.0
2023-11-30 12:50:00,494.62,494.9,494.46,494.7,4220.0,492.0117,492.2903,491.8526,492.0913,4220.0
2023-11-30 12:55:00,494.55,494.55,494.01,494.15,4022.0,491.9421,491.9421,491.405,491.5442,4022.0
2023-11-30 13:00:00,494.06,494.24,493.68,493.69,7249.0,491.4547,491.6338,491.0767,491.0867,7249.0
2023-11-30 13:05:00,493.65,493.85,493.16,493.16,3266.0,491.0469,491.2458,490.5594,490.5594,3266.0
2023-11-30 13:10:00,492.97,493.57,492.95,493.46,3090.0,490.3704,490.9673,490.3506,490.8579,3090.0
2023-11-30 13:15:00,493.4,493.91,493.08,493.09,5933.0,490.7982,491.3055,490.4799,490.4898,5933.0
2023-11-30 13:20:00,493.19,493.52,493.02,493.09,2566.0,490.5893,490.9175,490.4202,490.4898,2566.0
2023-11-30 13:25:00,492.95,493.07,492.49,492.69,7332.0,490.3506,490.4699,489.893,490.0919,7332.0
2023-11-30 13:30:00,492.53,492.59,492.36,492.53,5523.0,489.9328,489.9925,489.7637,489.9328,5523.0
2023-11-30 13:35:00,492.49,492.99,492.38,492.88,5994.0,489.893,490.3903,489.7836,490.2809,5994.0
2023-11-30 13:40:00,492.82,493.08,492.82,493.06,4007.0,490.2212,490.4799,490.2212,490.46,4007.0
2023-11-30 13:45:00,493.06,493.21,492.5,492.51,5843.0,490.46,490.6092,489.9029,489.9129,5843.0
2023-11-30 13:50:00,492.51,492.73,492.18,492.42,3259.0,489.9129,490.1317,489.5846,489.8233,3259.0
2023-11-30 13:55:00,492.47,493.0,492.47,492.8,2796.0,489.8731,490.4003,489.8731,490.2013,2796.0
2023-11-30 14:00:00,492.71,492.87,492.46,492.61,2346.0,490.1118,490.271,489.8631,490.0123,2346.0
2023-11-30 14:05:00,492.79,493.27,492.72,493.27,3624.0,490.1914,490.6689,490.1218,490.6689,3624.0
2023-11-30 14:10:00,493.25,493.54,493.13,493.22,14829.0,490.649,490.9374,490.5296,490.6191,14829.0
2023-11-30 14:15:00,493.23,493.62,493.17,493.56,3463.0,490.6291,491.017,490.5694,490.9573,3463.0
2023-11-30 14:20:00,493.37,493.42,493.08,493.12,3431.0,490.7683,490.8181,490.4799,490.5197,3431.0
2023-11-30 14:25:00,493.12,493.31,493.03,493.09,7881.0,490.5197,490.7087,490.4301,490.4898,7881.0
2023-11-30 14:30:00,493.23,493.47,493.06,493.42,8347.0,490.6291,490.8678,490.46,490.8181,8347.0
2023-11-30 14:35:00,493.5,493.86,493.46,493.67,4550.0,490.8977,491.2558,490.8579,491.0668,4550.0
2023-11-30 14:40:00,493.79,494.25,493.79,494.09,3098.0,491.1861,491.6437,491.1861,491.4845,3098.0
2023-11-30 14:45:00,494.25,494.64,494.12,494.59,4244.0,491.6437,492.0316,491.5144,491.9819,4244.0
2023-11-30 14:50:00,494.59,494.64,494.23,494.23,5224.0,491.9819,492.0316,491.6238,491.6238,5224.0
2023-11-30 14:55:00,494.4,494.4,493.85,494.17,6426.0,491.7929,491.7929,491.2458,491.5641,6426.0
2023-11-30 15:00:00,493.99,493.99,492.96,492.96,4446.0,491.3851,491.3851,490.3605,490.3605,4446.0
2023-11-30 15:05:00,492.83,492.88,492.63,492.7,6119.0,490.2312,490.2809,490.0322,490.1019,6119.0
2023-11-30 15:10:00,492.69,492.82,492.56,492.77,5430.0,490.0919,490.2212,489.9626,490.1715,5430.0
2023-11-30 15:15:00,492.69,492.91,492.5,492.86,3863.0,490.0919,490.3108,489.9029,490.261,3863.0
2023-11-30 15:20:00,492.84,492.84,492.34,492.42,3941.0,490.2411,490.2411,489.7438,489.8233,3941.0
2023-11-30 15:25:00,492.51,492.85,492.31,492.66,8570.0,489.9129,490.2511,489.7139,490.0621,8570.0
2023-11-30 15:30:00,492.61,492.94,492.47,492.83,6250.0,490.0123,490.3406,489.8731,490.2312,6250.0
2023-11-30 15:35:00,492.83,493.14,492.76,493.11,8144.0,490.2312,490.5396,490.1616,490.5097,8144.0
2023-11-30 15:40:00,493.09,494.6,492.99,494.6,8218.0,490.4898,491.9919,490.3903,491.9919,8218.0
2023-11-30 15:45:00,494.54,494.81,493.97,494.08,15955.0,491.9322,492.2007,491.3652,491.4746,15955.0
2023-11-30 15:50:00,494.16,495.08,493.46,494.96,35933.0,491.5542,492.4693,490.8579,492.35,35933.0
2023-11-30 15:55:00,494.73,496.08,494.73,495.55,75496.0,492.1212,493.464,492.1212,492.9368,75496.0
2023-12-01 09:30:00,490.88,493.34,490.88,492.59,32462.0,488.2915,490.7385,488.2915,489.9925,32462.0
2023-12-01 09:35:00,492.59,492.59,490.34,490.37,14847.0,489.9925,489.9925,487.7543,487.7842,14847.0
2023-12-01 09:40:00,490.75,490.75,489.62,490.22,9174.0,488.1622,488.1622,487.0381,487.6349,9174.0
2023-12-01 09:45:00,490.35,491.29,489.6,490.84,5003.0,487.7643,488.6993,487.0182,488.2517,5003.0
2023-12-01 09:50:00,491.25,492.91,491.24,492.18,4997.0,488.6595,490.3108,488.6496,489.5846,4997.0
2023-12-01 09:55:00,492.31,492.87,491.88,492.87,6076.0,489.7139,490.271,489.2862,490.271,6076.0
2023-12-01 10:00:00,493.27,494.91,493.03,494.4,3203.0,490.6689,492.3002,490.4301,491.7929,3203.0
2023-12-01 10:05:00,494.38,494.38,493.51,493.96,3911.0,491.773,491.773,490.9076,491.3552,3911.0
2023-12-01 10:10:00,493.63,493.67,493.23,493.51,3510.0,491.027,491.0668,490.6291,490.9076,3510.0
2023-12-01 10:15:00,493.44,493.78,492.44,493.72,4655.0,490.838,491.1762,489.8432,491.1165,4655.0
2023-12-01 10:20:00,493.7,493.89,493.31,493.64,2434.0,491.0966,491.2856,490.7087,491.0369,2434.0
2023-12-01 10:25:00,493.49,494.0,492.85,492.88,4938.0,490.8877,491.395,490.2511,490.2809,4938.0
2023-12-01 10:30:00,492.75,493.94,492.36,493.58,4923.0,490.1516,491.3353,489.7637,490.9772,4923.0
2023-12-01 10:35:00,493.75,494.84,493.75,494.45,3742.0,491.1463,492.2306,491.1463,491.8426,3742.0
2023-12-01 10:40:00,494.57,494.63,493.92,494.22,2415.0,491.962,492.0217,491.3154,491.6139,2415.0
2023-12-01 10:45:00,494.08,494.54,493.82,494.51,2415.0,491.4746,491.9322,491.216,491.9023,2415.0
2023-12-01 10:50:00,494.64,494.71,494.14,494.21,5212.0,492.0316,492.1013,491.5343,491.6039,5212.0
2023-12-01 10:55:00,494.09,494.09,493.57,493.88,4109.0,491.4845,491.4845,490.9673,491.2756,4109.0
2023-12-01 11:00:00,493.63,493.63,492.29,492.73,5187.0,491.027,491.027,489.694,490.1317,5187.0
2023-12-01 11:05:00,492.84,493.11,492.48,492.75,6071.0,490.2411,490.5097,489.883,490.1516,6071.0
2023-12-01 11:10:00,492.86,493.77,492.64,493.59,4040.0,490.261,491.1662,490.0422,490.9872,4040.0
2023-12-01 11:15:00,493.67,494.28,493.51,493.73,4126.0,491.0668,491.6735,490.9076,491.1264,4126.0
2023-12-01 11:20:00,493.46,493.96,493.17,493.62,6349.0,490.8579,491.3552,490.5694,491.017,6349.0
2023-12-01 11:25:00,493.75,495.17,493.74,494.85,5774.0,491.1463,492.5588,491.1364,492.2405,5774.0
2023-12-01 11:30:00,494.85,496.26,494.33,496.26,3137.0,492.2405,493.6431,491.7233,493.6431,3137.0
2023-12-01 11:35:00,496.46,496.58,495.72,496.58,5528.0,493.842,493.9614,493.1059,493.9614,5528.0
2023-12-01 11:40:00,496.16,497.56,496.15,497.39,12994.0,493.5436,494.9362,493.5337,494.7671,12994.0
2023-12-01 11:45:00,497.6,497.65,496.76,496.98,8472.0,494.976,495.0258,494.1405,494.3593,8472.0
2023-12-01 11:50:00,497.32,497.75,497.24,497.41,8732.0,494.6975,495.1252,494.6179,494.787,8732.0
2023-12-01 11:55:00,497.44,498.18,497.24,497.4,12161.0,494.8169,495.553,494.6179,494.7771,12161.0
2023-12-01 12:00:00,497.16,498.25,497.16,497.96,12715.0,494.5384,495.6226,494.5384,495.3341,12715.0
2023-12-01 12:05:00,497.7,498.86,497.7,498.47,6811.0,495.0755,496.2294,495.0755,495.8414,6811.0
2023-12-01 12:10:00,498.56,499.2,498.56,498.71,3847.0,495.931,496.5676,495.931,496.0802,3847.0
2023-12-01 12:15:00,498.72,498.84,497.78,497.79,2600.0,496.0901,496.2095,495.1551,495.165,2600.0
2023-12-01 12:20:00,498.02,498.02,497.67,497.89,3190.0,495.3938,495.3938,495.0457,495.2645,3190.0
2023-12-01 12:25:00,497.82,497.89,497.58,497.6,2115.0,495.1949,495.2645,494.9561,494.976,2115.0
2023-12-01 12:30:00,497.44,497.95,497.44,497.52,1942.0,494.8169,495.3242,494.8169,494.8965,1942.0
2023-12-01 12:35:00,497.61,497.87,497.57,497.79,9588.0,494.986,495.2446,494.9462,495.165,9588.0
2023-12-01 12:40:00,497.68,498.0,497.68,497.78,8934.0,495.0556,495.3739,495.0556,495.1551,8934.0
2023-12-01 12:45:00,497.65,498.14,497.47,497.83,3724.0,495.0258,495.5132,494.8467,495.2048,3724.0
2023-12-01 12:50:00,497.47,497.6,496.99,497.12,1967.0,494.8467,494.976,494.3692,494.4986,1967.0
2023-12-01 12:55:00,497.23,497.48,496.87,496.87,2385.0,494.608,494.8567,494.2499,494.2499,2385.0
2023-12-01 13:00:00,497.06,497.66,496.83,497.58,12285.0,494.4389,495.0357,494.2101,494.9561,12285.0
2023-12-01 13:05:00,497.27,497.73,496.78,497.56,4016.0,494.6478,495.1053,494.1604,494.9362,4016.0
2023-12-01 13:10:00,497.42,497.42,496.93,497.11,2632.0,494.797,494.797,494.3096,494.4886,2632.0
2023-12-01 13:15:00,496.99,496.99,496.67,496.87,3132.0,494.3692,494.3692,494.0509,494.2499,3132.0
2023-12-01 13:20:00,496.83,496.84,496.55,496.84,1047.0,494.2101,494.22,493.9316,494.22,1047.0
2023-12-01 13:25:00,496.96,497.01,496.61,496.64,6010.0,494.3394,494.3891,493.9913,494.0211,6010.0
2023-12-01 13:30:00,496.57,496.9,496.34,496.9,3550.0,493.9515,494.2797,493.7227,494.2797,3550.0
2023-12-01 13:35:00,496.57,497.47,496.57,497.16,5527.0,493.9515,494.8467,493.9515,494.5384,5527.0
2023-12-01 13:40:00,497.16,497.52,497.15,497.38,3462.0,494.5384,494.8965,494.5284,494.7572,3462.0
2023-12-01 13:45:00,497.43,497.67,497.23,497.23,4941.0,494.8069,495.0457,494.608,494.608,4941.0
2023-12-01 13:50:00,497.35,497.37,496.53,496.57,1793.0,494.7274,494.7472,493.9117,493.9515,1793.0
2023-12-01 13:55:00,496.68,496.81,496.41,496.42,2935.0,494.0609,494.1902,493.7923,493.8023,2935.0
2023-12-01 14:00:00,496.41,496.53,495.86,496.11,4287.0,493.7923,493.9117,493.2452,493.4939,4287.0
2023-12-01 14:05:00,495.98,496.0,495.18,495.19,3038.0,493.3646,493.3845,492.5688,492.5787,3038.0
2023-12-01 14:10:00,495.21,495.96,495.2,495.32,5625.0,492.5986,493.3447,492.5887,492.7081,5625.0
2023-12-01 14:15:00,495.3,495.44,495.15,495.31,3562.0,492.6882,492.8274,492.539,492.6981,3562.0
2023-12-01 14:20:00,495.04,495.51,494.99,495.44,2105.0,492.4295,492.8971,492.3798,492.8274,2105.0
2023-12-01 14:25:00,495.46,495.49,495.3,495.38,1417.0,492.8473,492.8772,492.6882,492.7677,1417.0
2023-12-01 14:30:00,495.39,495.54,494.79,494.87,7320.0,492.7777,492.9269,492.1809,492.2604,7320.0
2023-12-01 14:35:00,494.9,495.12,494.68,494.96,3622.0,492.2903,492.5091,492.0714,492.35,3622.0
2023-12-01 14:40:00,494.96,494.96,494.38,494.38,814.0,492.35,492.35,491.773,491.773,814.0
2023-12-01 14:45:00,494.45,495.24,494.45,495.11,4368.0,491.8426,492.6285,491.8426,492.4992,4368.0
2023-12-01 14:50:00,495.16,495.46,495.08,495.08,3808.0,492.5489,492.8473,492.4693,492.4693,3808.0
2023-12-01 14:55:00,495.08,495.16,494.8,495.11,12170.0,492.4693,492.5489,492.1908,492.4992,12170.0
2023-12-01 15:00:00,494.97,494.98,494.59,494.67,3344.0,492.3599,492.3698,491.9819,492.0615,3344.0
2023-12-01 15:05:00,494.77,494.89,494.64,494.82,3289.0,492.161,492.2803,492.0316,492.2107,3289.0
2023-12-01 15:10:00,494.87,495.23,494.82,494.82,7353.0,492.2604,492.6185,492.2107,492.2107,7353.0
2023-12-01 15:15:00,495.02,495.35,494.85,495.35,3359.0,492.4096,492.7379,492.2405,492.7379,3359.0
2023-12-01 15:20:00,495.37,495.68,495.04,495.19,2436.0,492.7578,493.0662,492.4295,492.5787,2436.0
2023-12-01 15:25:00,495.14,495.72,495.14,495.72,4148.0,492.529,493.1059,492.529,493.1059,4148.0
2023-12-01 15:30:00,495.94,496.15,495.79,496.15,5911.0,493.3248,493.5337,493.1756,493.5337,5911.0
2023-12-01 15:35:00,496.28,496.49,496.15,496.4,4677.0,493.663,493.8719,493.5337,493.7824,4677.0
2023-12-01 15:40:00,496.36,496.44,496.13,496.16,9453.0,493.7426,493.8221,493.5138,493.5436,9453.0
2023-12-01 15:45:00,496.31,496.39,495.71,495.77,12020.0,493.6928,493.7724,493.096,493.1557,12020.0
2023-12-01 15:50:00,495.67,496.03,495.67,495.96,23099.0,493.0562,493.4143,493.0562,493.3447,23099.0
2023-12-01 15:55:00,495.97,496.7,495.77,495.94,50410.0,493.3546,494.0808,493.1557,493.3248,50410.0
2023-12-04 09:30:00,493.47,493.47,490.84,492.26,25280.0,490.8678,490.8678,488.2517,489.6642,25280.0
2023-12-04 09:35:00,492.5,492.86,491.47,491.88,3586.0,489.9029,490.261,488.8784,489.2862,3586.0
2023-12-04 09:40:00,491.87,492.05,490.36,490.77,12080.0,489.2762,489.4553,487.7742,488.182,12080.0
2023-12-04 09:45:00,490.81,494.34,490.8,494.31,4934.0,488.2218,491.7332,488.2119,491.7034,4934.0
2023-12-04 09:50:00,494.07,495.02,493.67,493.95,8474.0,491.4646,492.4096,491.0668,491.3453,8474.0
2023-12-04 09:55:00,493.51,494.4,493.25,494.02,13175.0,490.9076,491.7929,490.649,491.4149,13175.0
2023-12-04 10:00:00,494.19,494.73,493.98,494.21,7674.0,491.584,492.1212,491.3751,491.6039,7674.0
2023-12-04 10:05:00,494.07,494.17,493.21,493.94,6109.0,491.4646,491.5641,490.6092,491.3353,6109.0
2023-12-04 10:10:00,493.8,495.36,493.8,495.19,9258.0,491.1961,492.7478,491.1961,492.5787,9258.0
2023-12-04 10:15:00,495.1,496.4,494.94,495.88,8135.0,492.4892,493.7824,492.3301,493.2651,8135.0
2023-12-04 10:20:00,496.24,496.28,495.39,495.63,7335.0,493.6232,493.663,492.7777,493.0164,7335.0
2023-12-04 10:25:00,496.01,496.5,494.91,494.91,3991.0,493.3944,493.8818,492.3002,492.3002,3991.0
2023-12-04 10:30:00,494.93,495.19,494.58,494.93,6684.0,492.3201,492.5787,491.972,492.3201,6684.0
2023-12-04 10:35:00,494.88,496.09,494.8,496.09,5026.0,492.2704,493.474,492.1908,493.474,5026.0
2023-12-04 10:40:00,496.16,496.82,496.02,496.11,4832.0,493.5436,494.2001,493.4044,493.4939,4832.0
2023-12-04 10:45:00,496.53,496.87,496.31,496.5,6712.0,493.9117,494.2499,493.6928,493.8818,6712.0
2023-12-04 10:50:00,496.74,496.74,495.26,495.46,13732.0,494.1206,494.1206,492.6484,492.8473,13732.0
2023-12-04 10:55:00,495.47,495.61,495.23,495.47,13793.0,492.8573,492.9965,492.6185,492.8573,13793.0
2023-12-04 11:00:00,495.48,496.44,495.43,496.44,2808.0,492.8672,493.8221,492.8175,493.8221,2808.0
2023-12-04 11:05:00,496.5,496.67,496.15,496.42,5183.0,493.8818,494.0509,493.5337,493.8023,5183.0
2023-12-04 11:10:00,496.44,496.66,496.05,496.65,2925.0,493.8221,494.041,493.4342,494.031,2925.0
2023-12-04 11:15:00,496.78,497.56,496.74,497.56,2029.0,494.1604,494.9362,494.1206,494.9362,2029.0
2023-12-04 11:20:00,497.53,498.31,497.52,497.82,4684.0,494.9064,495.6823,494.8965,495.1949,4684.0
2023-12-04 11:25:00,497.59,497.72,497.08,497.08,2865.0,494.9661,495.0954,494.4588,494.4588,2865.0
2023-12-04 11:30:00,497.0,497.24,496.29,496.39,5956.0,494.3792,494.6179,493.6729,493.7724,5956.0
2023-12-04 11:35:00,496.43,496.48,495.92,496.07,4169.0,493.8122,493.8619,493.3049,493.4541,4169.0
2023-12-04 11:40:00,496.32,496.97,496.2,496.97,2786.0,493.7028,494.3494,493.5834,494.3494,2786.0
2023-12-04 11:45:00,496.63,496.71,495.91,496.1,4487.0,494.0111,494.0907,493.2949,493.4839,4487.0
2023-12-04 11:50:00,496.1,496.58,496.09,496.29,2581.0,493.4839,493.9614,493.474,493.6729,2581.0
2023-12-04 11:55:00,496.29,496.77,496.19,496.77,1746.0,493.6729,494.1504,493.5735,494.1504,1746.0
2023-12-04 12:00:00,496.71,496.81,496.12,496.75,3256.0,494.0907,494.1902,493.5038,494.1305,3256.0
2023-12-04 12:05:00,496.69,496.84,496.48,496.84,1328.0,494.0708,494.22,493.8619,494.22,1328.0
2023-12-04 12:10:00,496.98,497.22,496.9,497.22,1211.0,494.3593,494.598,494.2797,494.598,1211.0
2023-12-04 12:15:00,497.24,497.6,497.04,497.29,2159.0,494.6179,494.976,494.419,494.6677,2159.0
2023-12-04 12:20:00,497.34,497.57,497.26,497.44,5794.0,494.7174,494.9462,494.6378,494.8169,5794.0
2023-12-04 12:25:00,497.39,497.49,497.18,497.49,1780.0,494.7671,494.8666,494.5582,494.8666,1780.0
2023-12-04 12:30:00,497.67,497.88,497.45,497.75,4734.0,495.0457,495.2546,494.8268,495.1252,4734.0
2023-12-04 12:35:00,497.6,497.65,497.0,497.02,2371.0,494.976,495.0258,494.3792,494.3991,2371.0
2023-12-04 12:40:00,496.9,497.43,496.87,497.4,1541.0,494.2797,494.8069,494.2499,494.7771,1541.0
2023-12-04 12:45:00,497.26,498.14,497.26,497.9,3431.0,494.6378,495.5132,494.6378,495.2745,3431.0
2023-12-04 12:50:00,498.02,498.15,497.71,497.75,2628.0,495.3938,495.5231,495.0855,495.1252,2628.0
2023-12-04 12:55:00,497.87,498.25,497.87,498.07,2749.0,495.2446,495.6226,495.2446,495.4436,2749.0
2023-12-04 13:00:00,498.0,498.08,497.42,497.54,3896.0,495.3739,495.4535,494.797,494.9163,3896.0
2023-12-04 13:05:00,497.5,497.5,497.23,497.24,2491.0,494.8766,494.8766,494.608,494.6179,2491.0
2023-12-04 13:10:00,497.15,497.66,497.06,497.63,2849.0,494.5284,495.0357,494.4389,495.0059,2849.0
2023-12-04 13:15:00,497.63,497.76,497.5,497.58,2621.0,495.0059,495.1352,494.8766,494.9561,2621.0
2023-12-04 13:20:00,497.66,497.66,497.06,497.07,2903.0,495.0357,495.0357,494.4389,494.4488,2903.0
2023-12-04 13:25:00,496.98,497.09,496.45,497.01,6230.0,494.3593,494.4687,493.8321,494.3891,6230.0
2023-12-04 13:30:00,497.02,497.02,496.71,496.93,7000.0,494.3991,494.3991,494.0907,494.3096,7000.0
2023-12-04 13:35:00,497.02,497.13,496.88,497.0,900.0,494.3991,494.5085,494.2598,494.3792,900.0
2023-12-04 13:40:00,497.12,497.27,496.97,497.15,1733.0,494.4986,494.6478,494.3494,494.5284,1733.0
2023-12-04 13:45:00,497.16,497.44,496.96,497.04,3710.0,494.5384,494.8169,494.3394,494.419,3710.0
2023-12-04 13:50:00,496.83,497.01,496.79,496.86,1428.0,494.2101,494.3891,494.1703,494.2399,1428.0
2023-12-04 13:55:00,496.8,496.86,496.43,496.5,4735.0,494.1803,494.2399,493.8122,493.8818,4735.0
2023-12-04 14:00:00,496.48,497.02,496.35,496.49,5181.0,493.8619,494.3991,493.7326,493.8719,5181.0
2023-12-04 14:05:00,496.5,497.15,496.35,497.15,2428.0,493.8818,494.5284,493.7326,494.5284,2428.0
2023-12-04 14:10:00,497.11,497.67,497.02,497.35,5873.0,494.4886,495.0457,494.3991,494.7274,5873.0
2023-12-04 14:15:00,497.35,497.48,496.93,497.48,10975.0,494.7274,494.8567,494.3096,494.8567,10975.0
2023-12-04 14:20:00,497.35,497.45,496.8,496.89,3919.0,494.7274,494.8268,494.1803,494.2698,3919.0
2023-12-04 14:25:00,496.89,497.04,496.76,496.91,9355.0,494.2698,494.419,494.1405,494.2897,9355.0
2023-12-04 14:30:00,496.93,497.28,496.93,497.23,5795.0,494.3096,494.6577,494.3096,494.608,5795.0
2023-12-04 14:35:00,497.0,497.6,497.0,497.21,5380.0,494.3792,494.976,494.3792,494.5881,5380.0
2023-12-04 14:40:00,497.22,497.72,497.11,497.64,10779.0,494.598,495.0954,494.4886,495.0158,10779.0
2023-12-04 14:45:00,497.68,498.03,497.52,497.73,4608.0,495.0556,495.4038,494.8965,495.1053,4608.0
2023-12-04 14:50:00,497.68,497.79,497.55,497.73,2717.0,495.0556,495.165,494.9263,495.1053,2717.0
2023-12-04 14:55:00,497.58,497.58,497.23,497.36,3535.0,494.9561,494.9561,494.608,494.7373,3535.0
2023-12-04 15:00:00,497.4,497.41,496.84,496.85,2121.0,494.7771,494.787,494.22,494.23,2121.0
2023-12-04 15:05:00,496.69,496.7,496.18,496.24,3395.0,494.0708,494.0808,493.5635,493.6232,3395.0
2023-12-04 15:10:00,496.3,496.36,495.61,495.75,5166.0,493.6829,493.7426,492.9965,493.1358,5166.0
2023-12-04 15:15:00,495.74,496.05,495.62,495.93,3225.0,493.1258,493.4342,493.0065,493.3148,3225.0
2023-12-04 15:20:00,496.09,496.27,495.73,495.74,2218.0,493.474,493.653,493.1159,493.1258,2218.0
2023-12-04 15:25:00,495.81,495.81,495.5,495.79,2287.0,493.1955,493.1955,492.8871,493.1756,2287.0
2023-12-04 15:30:00,495.93,495.93,495.32,495.62,5132.0,493.3148,493.3148,492.7081,493.0065,5132.0
2023-12-04 15:35:00,495.58,495.65,495.39,495.63,4651.0,492.9667,493.0363,492.7777,493.0164,4651.0
2023-12-04 15:40:00,495.63,495.84,495.51,495.84,6029.0,493.0164,493.2253,492.8971,493.2253,6029.0
2023-12-04 15:45:00,495.81,496.25,495.6,495.88,10175.0,493.1955,493.6332,492.9866,493.2651,10175.0
2023-12-04 15:50:00,496.0,496.15,495.7,495.93,11277.0,493.3845,493.5337,493.0861,493.3148,11277.0
2023-12-04 15:55:00,495.91,496.29,495.09,495.39,39822.0,493.2949,493.6729,492.4793,492.7777,39822.0
2023-12-05 09:30:00,492.97,493.63,491.02,491.03,35148.0,490.3704,491.027,488.4307,488.4407,35148.0
2023-12-05 09:35:00,491.53,493.0,489.24,489.25,14256.0,488.938,490.4003,486.6601,486.6701,14256.0
2023-12-05 09:40:00,488.8,490.75,488.55,489.31,9054.0,486.2224,488.1622,485.9738,486.7297,9054.0
2023-12-05 09:45:00,488.23,489.53,488.23,488.6,7008.0,485.6554,486.9486,485.6554,486.0235,7008.0
2023-12-05 09:50:00,488.97,489.73,488.35,489.73,6013.0,486.3915,487.1475,485.7748,487.1475,6013.0
2023-12-05 09:55:00,489.77,489.98,489.01,489.05,3492.0,487.1873,487.3962,486.4313,486.4711,3492.0
2023-12-05 10:00:00,489.24,490.38,489.24,490.37,5726.0,486.6601,487.7941,486.6601,487.7842,5726.0
2023-12-05 10:05:00,489.99,490.02,488.97,489.65,5126.0,487.4062,487.436,486.3915,487.068,5126.0
2023-12-05 10:10:00,489.82,491.32,489.82,490.41,4128.0,487.2371,488.7291,487.2371,487.8239,4128.0
2023-12-05 10:15:00,490.37,490.62,489.39,490.35,4925.0,487.7842,488.0328,486.8093,487.7643,4925.0
2023-12-05 10:20:00,490.34,490.4,489.35,490.0,3169.0,487.7543,487.814,486.7695,487.4161,3169.0
2023-12-05 10:25:00,489.49,490.11,489.0,489.57,5483.0,486.9088,487.5255,486.4214,486.9884,5483.0
2023-12-05 10:30:00,489.53,489.87,489.0,489.16,5501.0,486.9486,487.2868,486.4214,486.5805,5501.0
2023-12-05 10:35:00,489.15,489.37,488.94,489.05,2107.0,486.5706,486.7894,486.3617,486.4711,2107.0
2023-12-05 10:40:00,488.82,489.38,488.65,489.31,4350.0,486.2423,486.7994,486.0732,486.7297,4350.0
2023-12-05 10:45:00,489.11,490.1,488.89,490.1,3143.0,486.5308,487.5156,486.312,487.5156,3143.0
2023-12-05 10:50:00,489.6,490.03,489.07,489.76,4331.0,487.0182,487.446,486.491,487.1774,4331.0
2023-12-05 10:55:00,489.77,490.49,489.75,490.49,9003.0,487.1873,487.9035,487.1674,487.9035,9003.0
2023-12-05 11:00:00,490.37,490.79,489.87,490.52,3028.0,487.7842,488.2019,487.2868,487.9334,3028.0
2023-12-05 11:05:00,490.41,490.41,489.14,489.14,2850.0,487.8239,487.8239,486.5606,486.5606,2850.0
2023-12-05 11:10:00,489.01,489.01,488.3,488.41,2883.0,486.4313,486.4313,485.7251,485.8345,2883.0
2023-12-05 11:15:00,488.29,488.53,487.94,488.03,4605.0,485.7151,485.9539,485.367,485.4565,4605.0
2023-12-05 11:20:00,487.96,488.96,487.96,488.6,4758.0,485.3869,486.3816,485.3869,486.0235,4758.0
2023-12-05 11:25:00,488.59,489.54,488.56,489.54,2393.0,486.0135,486.9585,485.9837,486.9585,2393.0
2023-12-05 11:30:00,489.8,490.28,489.8,489.82,4726.0,487.2172,487.6946,487.2172,487.2371,4726.0
2023-12-05 11:35:00,489.81,489.89,489.48,489.69,2864.0,487.2271,487.3067,486.8989,487.1077,2864.0
2023-12-05 11:40:00,489.75,490.2,489.72,489.73,4299.0,487.1674,487.6151,487.1376,487.1475,4299.0
2023-12-05 11:45:00,489.81,489.84,489.21,489.66,2606.0,487.2271,487.257,486.6303,487.0779,2606.0
2023-12-05 11:50:00,489.65,489.65,488.85,489.1,2903.0,487.068,487.068,486.2722,486.5209,2903.0
2023-12-05 11:55:00,488.91,489.29,488.66,488.97,6039.0,486.3319,486.7099,486.0832,486.3915,6039.0
2023-12-05 12:00:00,488.88,489.26,488.81,488.95,6402.0,486.302,486.68,486.2324,486.3716,6402.0
2023-12-05 12:05:00,488.96,489.26,488.79,489.18,11455.0,486.3816,486.68,486.2125,486.6004,11455.0
2023-12-05 12:10:00,489.28,489.28,488.61,488.92,4859.0,486.6999,486.6999,486.0334,486.3418,4859.0
2023-12-05 12:15:00,488.94,489.43,488.8,489.11,4643.0,486.3617,486.8491,486.2224,486.5308,4643.0
2023-12-05 12:20:00,488.91,489.19,488.39,488.5,4752.0,486.3319,486.6104,485.8146,485.924,4752.0
2023-12-05 12:25:00,488.31,488.57,487.52,487.75,4524.0,485.735,485.9936,484.9492,485.178,4524.0
2023-12-05 12:30:00,487.77,488.25,487.77,487.99,7526.0,485.1979,485.6753,485.1979,485.4167,7526.0
2023-12-05 12:35:00,487.87,487.96,487.52,487.77,12009.0,485.2973,485.3869,484.9492,485.1979,12009.0
2023-12-05 12:40:00,487.78,487.78,487.06,487.34,7419.0,485.2078,485.2078,484.4916,484.7701,7419.0
2023-12-05 12:45:00,487.32,488.61,487.32,488.4,4007.0,484.7502,486.0334,484.7502,485.8245,4007.0
2023-12-05 12:50:00,488.45,489.1,488.31,489.0,2578.0,485.8743,486.5209,485.735,486.4214,2578.0
2023-12-05 12:55:00,488.83,489.36,488.55,488.96,5291.0,486.2523,486.7795,485.9738,486.3816,5291.0
2023-12-05 13:00:00,488.91,488.98,488.66,488.67,3391.0,486.3319,486.4015,486.0832,486.0931,3391.0
2023-12-05 13:05:00,488.73,489.04,488.37,488.99,5329.0,486.1528,486.4612,485.7947,486.4114,5329.0
2023-12-05 13:10:00,489.25,489.79,489.09,489.5,4107.0,486.6701,487.2072,486.5109,486.9187,4107.0
2023-12-05 13:15:00,489.62,490.55,489.62,490.27,4511.0,487.0381,487.9632,487.0381,487.6847,4511.0
2023-12-05 13:20:00,490.19,490.19,489.74,489.94,3216.0,487.6051,487.6051,487.1575,487.3564,3216.0
2023-12-05 13:25:00,489.92,489.98,489.66,489.94,5870.0,487.3365,487.3962,487.0779,487.3564,5870.0
2023-12-05 13:30:00,489.86,490.26,489.74,489.75,2800.0,487.2768,487.6747,487.1575,487.1674,2800.0
2023-12-05 13:35:00,489.92,489.92,489.34,489.34,1526.0,487.3365,487.3365,486.7596,486.7596,1526.0
2023-12-05 13:40:00,489.39,489.52,488.86,489.2,6472.0,486.8093,486.9386,486.2821,486.6203,6472.0
2023-12-05 13:45:00,489.16,489.35,488.96,489.17,4422.0,486.5805,486.7695,486.3816,486.5905,4422.0
2023-12-05 13:50:00,489.18,489.31,489.07,489.11,1900.0,486.6004,486.7297,486.491,486.5308,1900.0
2023-12-05 13:55:00,489.1,489.67,489.1,489.59,117008.0,486.5209,487.0878,486.5209,487.0083,117008.0
2023-12-05 14:00:00,489.78,489.83,489.54,489.65,3151.0,487.1973,487.247,486.9585,487.068,3151.0
2023-12-05 14:05:00,489.83,490.21,489.76,490.03,3107.0,487.247,487.625,487.1774,487.446,3107.0
2023-12-05 14:10:00,490.05,490.63,490.05,490.51,4591.0,487.4658,488.0428,487.4658,487.9234,4591.0
2023-12-05 14:15:00,490.39,490.58,490.38,490.53,2540.0,487.8041,487.9931,487.7941,487.9433,2540.0
2023-12-05 14:20:00,490.53,490.54,490.33,490.43,5307.0,487.9433,487.9533,487.7444,487.8438,5307.0
2023-12-05 14:25:00,490.45,490.69,490.22,490.27,10350.0,487.8637,488.1025,487.6349,487.6847,10350.0
2023-12-05 14:30:00,490.39,490.51,490.26,490.36,7435.0,487.8041,487.9234,487.6747,487.7742,7435.0
2023-12-05 14:35:00,490.47,491.07,490.47,490.97,7561.0,487.8836,488.4805,487.8836,488.381,7561.0
2023-12-05 14:40:00,490.97,491.24,490.93,490.93,6823.0,488.381,488.6496,488.3412,488.3412,6823.0
2023-12-05 14:45:00,491.0,491.68,490.87,491.53,6698.0,488.4108,489.0872,488.2815,488.938,6698.0
2023-12-05 14:50:00,491.65,491.91,491.65,491.88,3724.0,489.0574,489.316,489.0574,489.2862,3724.0
2023-12-05 14:55:00,491.86,492.18,491.86,492.05,7058.0,489.2663,489.5846,489.2663,489.4553,7058.0
2023-12-05 15:00:00,492.06,492.06,491.42,491.47,44180.0,489.4652,489.4652,488.8286,488.8784,44180.0
2023-12-05 15:05:00,491.5,491.99,491.42,491.99,18920.0,488.9082,489.3956,488.8286,489.3956,18920.0
2023-12-05 15:10:00,492.09,492.31,491.67,491.92,6830.0,489.4951,489.7139,489.0773,489.326,6830.0
2023-12-05 15:15:00,491.87,492.45,491.87,492.4,18725.0,489.2762,489.8532,489.2762,489.8035,18725.0
2023-12-05 15:20:00,492.4,492.75,492.39,492.67,5948.0,489.8035,490.1516,489.7935,490.072,5948.0
2023-12-05 15:25:00,492.73,492.76,492.24,492.33,4717.0,490.1317,490.1616,489.6443,489.7338,4717.0
2023-12-05 15:30:00,492.34,492.72,492.18,492.46,10462.0,489.7438,490.1218,489.5846,489.8631,10462.0
2023-12-05 15:35:00,492.39,492.39,492.17,492.17,4991.0,489.7935,489.7935,489.5747,489.5747,4991.0
2023-12-05 15:40:00,492.12,492.12,491.66,491.67,37151.0,489.5249,489.5249,489.0674,489.0773,37151.0
2023-12-05 15:45:00,491.67,492.26,491.66,492.17,15868.0,489.0773,489.6642,489.0674,489.5747,15868.0
2023-12-05 15:50:00,492.03,492.42,491.89,492.2,17844.0,489.4354,489.8233,489.2961,489.6045,17844.0
2023-12-05 15:55:00,492.22,492.43,491.71,491.87,63935.0,489.6244,489.8333,489.1171,489.2762,63935.0
2023-12-06 09:30:00,495.0,496.44,495.0,495.35,22831.0,492.3897,493.8221,492.3897,492.7379,22831.0
2023-12-06 09:35:00,494.93,494.93,492.95,493.96,3010.0,492.3201,492.3201,490.3506,491.3552,3010.0
2023-12-06 09:40:00,494.18,494.69,493.08,493.3,2068.0,491.5741,492.0814,490.4799,490.6987,2068.0
2023-12-06 09:45:00,493.29,493.55,491.9,491.9,7427.0,490.6888,490.9474,489.3061,489.3061,7427.0
2023-12-06 09:50:00,491.65,493.8,491.65,493.79,13366.0,489.0574,491.1961,489.0574,491.1861,13366.0
2023-12-06 09:55:00,493.68,493.94,493.29,493.65,7351.0,491.0767,491.3353,490.6888,491.0469,7351.0
2023-12-06 10:00:00,493.52,493.59,492.92,493.59,9226.0,490.9175,490.9872,490.3207,490.9872,9226.0
2023-12-06 10:05:00,493.39,495.2,493.29,495.2,62585.0,490.7882,492.5887,490.6888,492.5887,62585.0
2023-12-06 10:10:00,495.33,495.34,494.23,495.11,7957.0,492.718,492.7279,491.6238,492.4992,7957.0
2023-12-06 10:15:00,495.11,495.39,494.46,494.7,5317.0,492.4992,492.7777,491.8526,492.0913,5317.0
2023-12-06 10:20:00,494.56,495.1,494.07,494.31,7071.0,491.9521,492.4892,491.4646,491.7034,7071.0
2023-12-06 10:25:00,494.27,495.02,494.27,494.78,4520.0,491.6636,492.4096,491.6636,492.1709,4520.0
2023-12-06 10:30:00,494.82,495.89,494.82,495.89,7253.0,492.2107,493.275,492.2107,493.275,7253.0
2023-12-06 10:35:00,495.87,496.46,495.56,496.46,3360.0,493.2552,493.842,492.9468,493.842,3360.0
2023-12-06 10:40:00,496.62,496.64,496.18,496.2,2323.0,494.0012,494.0211,493.5635,493.5834,2323.0
2023-12-06 10:45:00,496.38,496.48,496.16,496.16,2534.0,493.7625,493.8619,493.5436,493.5436,2534.0
2023-12-06 10:50:00,496.15,496.47,495.56,495.77,5167.0,493.5337,493.852,492.9468,493.1557,5167.0
2023-12-06 10:55:00,495.8,496.13,495.68,496.08,3082.0,493.1855,493.5138,493.0662,493.464,3082.0
2023-12-06 11:00:00,496.3,496.68,496.09,496.1,3578.0,493.6829,494.0609,493.474,493.4839,3578.0
2023-12-06 11:05:00,496.08,496.29,495.46,495.54,3067.0,493.464,493.6729,492.8473,492.9269,3067.0
2023-12-06 11:10:00,495.47,495.8,495.46,495.64,3039.0,492.8573,493.1855,492.8473,493.0264,3039.0
2023-12-06 11:15:00,495.55,496.17,495.37,495.81,6825.0,492.9368,493.5536,492.7578,493.1955,6825.0
2023-12-06 11:20:00,495.72,495.96,495.23,495.25,4701.0,493.1059,493.3447,492.6185,492.6384,4701.0
2023-12-06 11:25:00,495.18,495.93,495.18,495.25,5630.0,492.5688,493.3148,492.5688,492.6384,5630.0
2023-12-06 11:30:00,495.34,495.59,494.76,494.86,5693.0,492.7279,492.9766,492.151,492.2505,5693.0
2023-12-06 11:35:00,494.73,495.35,494.73,495.29,4407.0,492.1212,492.7379,492.1212,492.6782,4407.0
2023-12-06 11:40:00,494.99,495.47,494.68,494.96,3692.0,492.3798,492.8573,492.0714,492.35,3692.0
2023-12-06 11:45:00,495.06,495.6,494.9,495.23,26239.0,492.4494,492.9866,492.2903,492.6185,26239.0
2023-12-06 11:50:00,495.2,495.62,495.02,495.53,3941.0,492.5887,493.0065,492.4096,492.9169,3941.0
2023-12-06 11:55:00,495.28,495.53,495.1,495.43,11668.0,492.6683,492.9169,492.4892,492.8175,11668.0
2023-12-06 12:00:00,495.43,495.47,494.91,495.08,4748.0,492.8175,492.8573,492.3002,492.4693,4748.0
2023-12-06 12:05:00,494.97,495.06,494.44,494.47,14600.0,492.3599,492.4494,491.8327,491.8625,14600.0
2023-12-06 12:10:00,494.56,494.58,494.13,494.42,5148.0,491.9521,491.972,491.5243,491.8128,5148.0
2023-12-06 12:15:00,494.33,494.45,493.7,493.84,3284.0,491.7233,491.8426,491.0966,491.2359,3284.0
2023-12-06 12:20:00,493.71,494.01,493.62,493.69,1593.0,491.1065,491.405,491.017,491.0867,1593.0
2023-12-06 12:25:00,493.83,494.23,493.52,493.57,3880.0,491.2259,491.6238,490.9175,490.9673,3880.0
2023-12-06 12:30:00,493.51,494.39,493.49,494.39,5192.0,490.9076,491.783,490.8877,491.783,5192.0
2023-12-06 12:35:00,494.5,494.85,494.42,494.63,9430.0,491.8924,492.2405,491.8128,492.0217,9430.0
2023-12-06 12:40:00,494.79,494.85,494.24,494.24,2193.0,492.1809,492.2405,491.6338,491.6338,2193.0
2023-12-06 12:45:00,494.31,494.52,493.89,494.15,3270.0,491.7034,491.9123,491.2856,491.5442,3270.0
2023-12-06 12:50:00,494.3,494.38,493.74,494.15,1967.0,491.6934,491.773,491.1364,491.5442,1967.0
2023-12-06 12:55:00,493.83,494.16,493.66,493.84,3483.0,491.2259,491.5542,491.0568,491.2359,3483.0
2023-12-06 13:00:00,494.13,494.61,494.13,494.47,3369.0,491.5243,492.0018,491.5243,491.8625,3369.0
2023-12-06 13:05:00,494.46,494.98,494.22,494.71,3875.0,491.8526,492.3698,491.6139,492.1013,3875.0
2023-12-06 13:10:00,494.66,494.92,494.42,494.55,2270.0,492.0515,492.3102,491.8128,491.9421,2270.0
2023-12-06 13:15:00,494.56,494.72,494.25,494.72,2803.0,491.9521,492.1112,491.6437,492.1112,2803.0
2023-12-06 13:20:00,494.7,494.93,494.67,494.85,2967.0,492.0913,492.3201,492.0615,492.2405,2967.0
2023-12-06 13:25:00,494.97,495.28,494.97,495.26,3877.0,492.3599,492.6683,492.3599,492.6484,3877.0
2023-12-06 13:30:00,495.25,495.26,494.81,494.82,2362.0,492.6384,492.6484,492.2007,492.2107,2362.0
2023-12-06 13:35:00,494.72,495.45,494.72,495.45,743.0,492.1112,492.8374,492.1112,492.8374,743.0
2023-12-06 13:40:00,495.52,495.59,495.05,495.15,2909.0,492.907,492.9766,492.4395,492.539,2909.0
2023-12-06 13:45:00,495.24,495.28,495.02,495.27,3706.0,492.6285,492.6683,492.4096,492.6583,3706.0
2023-12-06 13:50:00,495.3,495.3,495.09,495.27,1442.0,492.6882,492.6882,492.4793,492.6583,1442.0
2023-12-06 13:55:00,495.32,495.65,495.17,495.2,26164.0,492.7081,493.0363,492.5588,492.5887,26164.0
2023-12-06 14:00:00,495.36,495.36,494.95,495.06,2389.0,492.7478,492.7478,492.34,492.4494,2389.0
2023-12-06 14:05:00,495.17,495.44,495.07,495.3,5701.0,492.5588,492.8274,492.4594,492.6882,5701.0
2023-12-06 14:10:00,495.47,495.56,495.14,495.3,4927.0,492.8573,492.9468,492.529,492.6882,4927.0
2023-12-06 14:15:00,495.41,495.66,495.32,495.32,3433.0,492.7976,493.0463,492.7081,492.7081,3433.0
2023-12-06 14:20:00,495.25,495.35,495.03,495.06,5193.0,492.6384,492.7379,492.4196,492.4494,5193.0
2023-12-06 14:25:00,495.09,495.55,495.08,495.34,6773.0,492.4793,492.9368,492.4693,492.7279,6773.0
2023-12-06 14:30:00,495.33,495.53,495.27,495.43,2848.0,492.718,492.9169,492.6583,492.8175,2848.0
2023-12-06 14:35:00,495.62,495.62,495.16,495.42,4249.0,493.0065,493.0065,492.5489,492.8075,4249.0
2023-12-06 14:40:00,495.44,495.58,494.75,494.9,6114.0,492.8274,492.9667,492.1411,492.2903,6114.0
2023-12-06 14:45:00,494.95,495.08,494.77,495.08,3089.0,492.34,492.4693,492.161,492.4693,3089.0
2023-12-06 14:50:00,495.12,495.32,494.98,495.03,1408.0,492.5091,492.7081,492.3698,492.4196,1408.0
2023-12-06 14:55:00,495.04,495.09,494.68,494.68,3113.0,492.4295,492.4793,492.0714,492.0714,3113.0
2023-12-06 15:00:00,494.55,494.9,494.52,494.9,2615.0,491.9421,492.2903,491.9123,492.2903,2615.0
2023-12-06 15:05:00,494.9,495.0,494.83,494.85,1645.0,492.2903,492.3897,492.2206,492.2405,1645.0
2023-12-06 15:10:00,495.28,495.28,494.63,494.63,5017.0,492.6683,492.6683,492.0217,492.0217,5017.0
2023-12-06 15:15:00,494.78,494.81,494.14,494.47,6034.0,492.1709,492.2007,491.5343,491.8625,6034.0
2023-12-06 15:20:00,494.35,494.35,493.79,493.8,4306.0,491.7432,491.7432,491.1861,491.1961,4306.0
2023-12-06 15:25:00,493.82,493.94,493.62,493.78,3607.0,491.216,491.3353,491.017,491.1762,3607.0
2023-12-06 15:30:00,493.83,494.24,493.77,494.06,10194.0,491.2259,491.6338,491.1662,491.4547,10194.0
2023-12-06 15:35:00,494.15,494.15,493.26,493.28,5754.0,491.5442,491.5442,490.6589,490.6788,5754.0
2023-12-06 15:40:00,493.27,493.77,493.0,493.47,15943.0,490.6689,491.1662,490.4003,490.8678,15943.0
2023-12-06 15:45:00,493.51,493.61,493.14,493.27,8827.0,490.9076,491.0071,490.5396,490.6689,8827.0
2023-12-06 15:50:00,493.17,493.93,492.86,492.98,17179.0,490.5694,491.3254,490.261,490.3804,17179.0
2023-12-06 15:55:00,493.06,494.1,492.96,494.03,41629.0,490.46,491.4945,490.3605,491.4249,41629.0
2023-12-07 09:30:00,494.53,495.07,492.31,494.35,32034.0,491.9222,492.4594,489.7139,491.7432,32034.0
2023-12-07 09:35:00,494.4,495.48,494.4,494.46,8493.0,491.7929,492.8672,491.7929,491.8526,8493.0
2023-12-07 09:40:00,495.13,495.32,494.66,494.97,4050.0,492.5191,492.7081,492.0515,492.3599,4050.0
2023-12-07 09:45:00,494.99,495.79,494.83,495.31,4496.0,492.3798,493.1756,492.2206,492.6981,4496.0
2023-12-07 09:50:00,495.79,498.3,495.79,497.45,5527.0,493.1756,495.6723,493.1756,494.8268,5527.0
2023-12-07 09:55:00,497.56,497.57,495.49,495.49,7646.0,494.9362,494.9462,492.8772,492.8772,7646.0
2023-12-07 10:00:00,495.42,496.9,494.99,495.81,23330.0,492.8075,494.2797,492.3798,493.1955,23330.0
2023-12-07 10:05:00,495.44,495.63,494.39,494.67,3445.0,492.8274,493.0164,491.783,492.0615,3445.0
2023-12-07 10:10:00,495.0,495.11,494.68,494.94,6560.0,492.3897,492.4992,492.0714,492.3301,6560.0
2023-12-07 10:15:00,494.95,497.16,494.94,497.16,2275.0,492.34,494.5384,492.3301,494.5384,2275.0
2023-12-07 10:20:00,496.91,497.43,496.89,496.89,1173.0,494.2897,494.8069,494.2698,494.2698,1173.0
2023-12-07 10:25:00,496.86,497.89,496.86,497.89,1110.0,494.2399,495.2645,494.2399,495.2645,1110.0
2023-12-07 10:30:00,498.06,498.07,497.71,497.72,4226.0,495.4336,495.4436,495.0855,495.0954,4226.0
2023-12-07 10:35:00,497.46,497.49,496.16,496.16,13602.0,494.8368,494.8666,493.5436,493.5436,13602.0
2023-12-07 10:40:00,495.8,496.58,495.67,496.56,3046.0,493.1855,493.9614,493.0562,493.9415,3046.0
2023-12-07 10:45:00,496.62,497.02,496.61,496.81,1100.0,494.0012,494.3991,493.9913,494.1902,1100.0
2023-12-07 10:50:00,496.85,496.95,496.28,496.59,3693.0,494.23,494.3295,493.663,493.9714,3693.0
2023-12-07 10:55:00,496.4,497.74,496.33,497.25,3562.0,493.7824,495.1153,493.7127,494.6279,3562.0
2023-12-07 11:00:00,497.52,498.22,497.52,497.66,2708.0,494.8965,495.5928,494.8965,495.0357,2708.0
2023-12-07 11:05:00,497.64,497.64,497.05,497.05,1976.0,495.0158,495.0158,494.4289,494.4289,1976.0
2023-12-07 11:10:00,496.83,497.01,496.49,496.84,5431.0,494.2101,494.3891,493.8719,494.22,5431.0
2023-12-07 11:15:00,496.86,497.33,495.72,496.56,5093.0,494.2399,494.7075,493.1059,493.9415,5093.0
2023-12-07 11:20:00,497.31,497.37,496.5,496.5,3353.0,494.6876,494.7472,493.8818,493.8818,3353.0
2023-12-07 11:25:00,496.91,496.91,496.1,496.61,8227.0,494.2897,494.2897,493.4839,493.9913,8227.0
2023-12-07 11:30:00,496.14,496.69,496.13,496.38,3317.0,493.5237,494.0708,493.5138,493.7625,3317.0
2023-12-07 11:35:00,496.54,496.71,496.23,496.43,2771.0,493.9216,494.0907,493.6133,493.8122,2771.0
2023-12-07 11:40:00,496.5,496.83,496.12,496.12,2835.0,493.8818,494.2101,493.5038,493.5038,2835.0
2023-12-07 11:45:00,496.14,496.58,496.05,496.53,3031.0,493.5237,493.9614,493.4342,493.9117,3031.0
2023-12-07 11:50:00,496.42,496.65,496.12,496.18,1444.0,493.8023,494.031,493.5038,493.5635,1444.0
2023-12-07 11:55:00,496.17,496.31,496.01,496.14,5218.0,493.5536,493.6928,493.3944,493.5237,5218.0
2023-12-07 12:00:00,496.25,496.47,495.95,495.99,2565.0,493.6332,493.852,493.3347,493.3745,2565.0
2023-12-07 12:05:00,496.0,496.16,495.56,495.7,2613.0,493.3845,493.5436,492.9468,493.0861,2613.0
2023-12-07 12:10:00,495.4,495.72,495.4,495.72,2718.0,492.7876,493.1059,492.7876,493.1059,2718.0
2023-12-07 12:15:00,495.61,496.31,495.6,496.13,3707.0,492.9965,493.6928,492.9866,493.5138,3707.0
2023-12-07 12:20:00,496.03,496.29,495.16,495.18,7254.0,493.4143,493.6729,492.5489,492.5688,7254.0
2023-12-07 12:25:00,495.18,495.67,495.03,495.05,6146.0,492.5688,493.0562,492.4196,492.4395,6146.0
2023-12-07 12:30:00,495.01,495.43,494.7,495.37,8649.0,492.3997,492.8175,492.0913,492.7578,8649.0
2023-12-07 12:35:00,495.44,495.75,495.27,495.6,2631.0,492.8274,493.1358,492.6583,492.9866,2631.0
2023-12-07 12:40:00,495.75,495.86,495.12,495.14,37909.0,493.1358,493.2452,492.5091,492.529,37909.0
2023-12-07 12:45:00,495.18,495.46,494.29,494.29,30931.0,492.5688,492.8473,491.6835,491.6835,30931.0
2023-12-07 12:50:00,494.29,494.45,493.86,494.36,9166.0,491.6835,491.8426,491.2558,491.7531,9166.0
2023-12-07 12:55:00,494.39,494.86,494.38,494.68,1833.0,491.783,492.2505,491.773,492.0714,1833.0
2023-12-07 13:00:00,494.68,495.31,494.68,495.0,15818.0,492.0714,492.6981,492.0714,492.3897,15818.0
2023-12-07 13:05:00,495.0,495.39,494.99,495.19,23344.0,492.3897,492.7777,492.3798,492.5787,23344.0
2023-12-07 13:10:00,495.12,495.44,494.61,494.83,29145.0,492.5091,492.8274,492.0018,492.2206,29145.0
2023-12-07 13:15:00,494.91,494.91,494.43,494.54,8531.0,492.3002,492.3002,491.8227,491.9322,8531.0
2023-12-07 13:20:00,494.54,494.57,494.17,494.17,8583.0,491.9322,491.962,491.5641,491.5641,8583.0
2023-12-07 13:25:00,494.26,494.32,493.96,494.14,4204.0,491.6536,491.7133,491.3552,491.5343,4204.0
2023-12-07 13:30:00,494.17,494.49,494.16,494.3,26306.0,491.5641,491.8824,491.5542,491.6934,26306.0
2023-12-07 13:35:00,494.21,494.37,494.03,494.06,6783.0,491.6039,491.7631,491.4249,491.4547,6783.0
2023-12-07 13:40:00,494.04,494.6,493.95,494.55,6260.0,491.4348,491.9919,491.3453,491.9421,6260.0
2023-12-07 13:45:00,494.55,494.6,494.3,494.33,11646.0,491.9421,491.9919,491.6934,491.7233,11646.0
2023-12-07 13:50:00,494.38,494.8,494.33,494.38,9099.0,491.773,492.1908,491.7233,491.773,9099.0
2023-12-07 13:55:00,494.4,494.43,494.23,494.33,7379.0,491.7929,491.8227,491.6238,491.7233,7379.0
2023-12-07 14:00:00,494.32,494.48,494.3,494.3,1994.0,491.7133,491.8725,491.6934,491.6934,1994.0
2023-12-07 14:05:00,494.4,494.4,494.11,494.26,3533.0,491.7929,491.7929,491.5044,491.6536,3533.0
2023-12-07 14:10:00,494.28,494.28,493.56,493.56,2539.0,491.6735,491.6735,490.9573,490.9573,2539.0
2023-12-07 14:15:00,493.77,493.87,493.4,493.85,8208.0,491.1662,491.2657,490.7982,491.2458,8208.0
2023-12-07 14:20:00,493.74,494.12,493.74,494.02,3465.0,491.1364,491.5144,491.1364,491.4149,3465.0
2023-12-07 14:25:00,494.1,494.31,494.02,494.29,7385.0,491.4945,491.7034,491.4149,491.6835,7385.0
2023-12-07 14:30:00,494.24,494.4,494.05,494.12,18773.0,491.6338,491.7929,491.4448,491.5144,18773.0
2023-12-07 14:35:00,494.39,494.51,494.25,494.5,16723.0,491.783,491.9023,491.6437,491.8924,16723.0
2023-12-07 14:40:00,494.44,494.65,494.35,494.37,18758.0,491.8327,492.0416,491.7432,491.7631,18758.0
2023-12-07 14:45:00,494.39,494.53,494.26,494.43,7196.0,491.783,491.9222,491.6536,491.8227,7196.0
2023-12-07 14:50:00,494.47,494.47,494.19,494.3,15468.0,491.8625,491.8625,491.584,491.6934,15468.0
2023-12-07 14:55:00,494.3,494.3,493.86,493.87,4470.0,491.6934,491.6934,491.2558,491.2657,4470.0
2023-12-07 15:00:00,493.97,494.44,493.89,494.37,6659.0,491.3652,491.8327,491.2856,491.7631,6659.0
2023-12-07 15:05:00,494.37,494.48,494.17,494.3,6209.0,491.7631,491.8725,491.5641,491.6934,6209.0
2023-12-07 15:10:00,494.29,494.48,494.14,494.41,6445.0,491.6835,491.8725,491.5343,491.8029,6445.0
2023-12-07 15:15:00,494.48,494.55,494.26,494.35,21150.0,491.8725,491.9421,491.6536,491.7432,21150.0
2023-12-07 15:20:00,494.3,494.41,494.2,494.33,9893.0,491.6934,491.8029,491.594,491.7233,9893.0
2023-12-07 15:25:00,494.37,494.98,494.25,494.71,11396.0,491.7631,492.3698,491.6437,492.1013,11396.0
2023-12-07 15:30:00,494.73,494.87,494.25,494.39,31708.0,492.1212,492.2604,491.6437,491.783,31708.0
2023-12-07 15:35:00,494.39,494.5,494.2,494.35,7078.0,491.783,491.8924,491.594,491.7432,7078.0
2023-12-07 15:40:00,494.44,494.79,494.44,494.64,10090.0,491.8327,492.1809,491.8327,492.0316,10090.0
2023-12-07 15:45:00,494.59,494.67,494.26,494.4,9101.0,491.9819,492.0615,491.6536,491.7929,9101.0
2023-12-07 15:50:00,494.53,494.72,494.25,494.6,16602.0,491.9222,492.1112,491.6437,491.9919,16602.0
2023-12-07 15:55:00,494.86,495.24,493.75,494.05,67447.0,492.2505,492.6285,491.1463,491.4448,67447.0
2023-12-08 09:30:00,492.81,494.88,491.01,494.88,35053.0,490.2113,492.2704,488.4208,492.2704,35053.0
2023-12-08 09:35:00,494.88,495.26,494.18,494.54,20648.0,492.2704,492.6484,491.5741,491.9322,20648.0
2023-12-08 09:40:00,494.75,494.95,493.57,494.72,18323.0,492.1411,492.34,490.9673,492.1112,18323.0
2023-12-08 09:45:00,494.84,495.37,494.41,494.92,8964.0,492.2306,492.7578,491.8029,492.3102,8964.0
2023-12-08 09:50:00,495.0,495.68,494.25,494.77,9556.0,492.3897,493.0662,491.6437,492.161,9556.0
2023-12-08 09:55:00,494.33,494.77,493.74,493.86,2456.0,491.7233,492.161,491.1364,491.2558,2456.0
2023-12-08 10:00:00,494.1,494.51,493.23,494.02,19591.0,491.4945,491.9023,490.6291,491.4149,19591.0
2023-12-08 10:05:00,493.87,494.13,493.35,493.57,7702.0,491.2657,491.5243,490.7484,490.9673,7702.0
2023-12-08 10:10:00,493.57,494.21,493.28,494.06,10309.0,490.9673,491.6039,490.6788,491.4547,10309.0
2023-12-08 10:15:00,493.7,494.17,493.23,494.13,6882.0,491.0966,491.5641,490.6291,491.5243,6882.0
2023-12-08 10:20:00,494.13,494.52,493.87,494.23,21741.0,491.5243,491.9123,491.2657,491.6238,21741.0
2023-12-08 10:25:00,494.49,494.74,493.77,493.79,28023.0,491.8824,492.1311,491.1662,491.1861,28023.0
2023-12-08 10:30:00,493.99,494.42,493.01,493.1,9827.0,491.3851,491.8128,490.4102,490.4998,9827.0
2023-12-08 10:35:00,493.21,493.22,491.71,491.72,44332.0,490.6092,490.6191,489.1171,489.127,44332.0
2023-12-08 10:40:00,491.77,492.4,491.61,491.94,5888.0,489.1768,489.8035,489.0176,489.3459,5888.0
2023-12-08 10:45:00,491.64,491.93,491.27,491.77,5784.0,489.0475,489.3359,488.6794,489.1768,5784.0
2023-12-08 10:50:00,491.65,493.56,491.51,493.55,10849.0,489.0574,490.9573,488.9181,490.9474,10849.0
2023-12-08 10:55:00,493.67,494.08,493.2,493.84,3870.0,491.0668,491.4746,490.5992,491.2359,3870.0
2023-12-08 11:00:00,493.59,493.78,492.07,492.37,4029.0,490.9872,491.1762,489.4752,489.7736,4029.0
2023-12-08 11:05:00,492.11,492.34,490.95,491.12,4679.0,489.515,489.7438,488.3611,488.5302,4679.0
2023-12-08 11:10:00,490.95,491.12,490.23,490.94,7772.0,488.3611,488.5302,487.6449,488.3512,7772.0
2023-12-08 11:15:00,490.51,490.77,489.57,489.88,4314.0,487.9234,488.182,486.9884,487.2967,4314.0
2023-12-08 11:20:00,489.57,489.79,489.33,489.34,1597.0,486.9884,487.2072,486.7496,486.7596,1597.0
2023-12-08 11:25:00,489.31,489.76,488.87,489.61,3798.0,486.7297,487.1774,486.2921,487.0282,3798.0
2023-12-08 11:30:00,489.58,490.52,489.58,489.76,4137.0,486.9983,487.9334,486.9983,487.1774,4137.0
2023-12-08 11:35:00,489.76,489.76,488.9,489.13,1149.0,487.1774,487.1774,486.3219,486.5507,1149.0
2023-12-08 11:40:00,488.8,489.11,488.65,488.75,2431.0,486.2224,486.5308,486.0732,486.1727,2431.0
2023-12-08 11:45:00,488.5,488.61,488.02,488.38,3059.0,485.924,486.0334,485.4466,485.8047,3059.0
2023-12-08 11:50:00,488.5,488.6,488.34,488.38,1521.0,485.924,486.0235,485.7649,485.8047,1521.0
2023-12-08 11:55:00,488.64,489.08,488.54,488.84,2572.0,486.0633,486.501,485.9638,486.2622,2572.0
2023-12-08 12:00:00,489.27,490.19,489.26,490.18,2911.0,486.69,487.6051,486.68,487.5952,2911.0
2023-12-08 12:05:00,489.94,490.44,489.78,489.97,5959.0,487.3564,487.8538,487.1973,487.3863,5959.0
2023-12-08 12:10:00,489.55,490.0,489.34,489.34,3220.0,486.9685,487.4161,486.7596,486.7596,3220.0
2023-12-08 12:15:00,489.46,489.52,488.81,489.31,2095.0,486.879,486.9386,486.2324,486.7297,2095.0
2023-12-08 12:20:00,489.32,489.34,488.98,489.34,715.0,486.7397,486.7596,486.4015,486.7596,715.0
2023-12-08 12:25:00,489.26,489.53,488.98,489.44,3718.0,486.68,486.9486,486.4015,486.8591,3718.0
2023-12-08 12:30:00,489.54,489.62,489.27,489.27,2358.0,486.9585,487.0381,486.69,486.69,2358.0
2023-12-08 12:35:00,489.2,489.36,488.88,488.99,5603.0,486.6203,486.7795,486.302,486.4114,5603.0
2023-12-08 12:40:00,489.05,489.43,488.85,489.35,4407.0,486.4711,486.8491,486.2722,486.7695,4407.0
2023-12-08 12:45:00,489.38,489.61,488.89,488.94,2495.0,486.7994,487.0282,486.312,486.3617,2495.0
2023-12-08 12:50:00,489.14,489.34,488.97,489.08,2645.0,486.5606,486.7596,486.3915,486.501,2645.0
2023-12-08 12:55:00,488.92,489.2,488.7,489.08,3843.0,486.3418,486.6203,486.123,486.501,3843.0
2023-12-08 13:00:00,489.06,489.07,488.62,488.65,2107.0,486.4811,486.491,486.0434,486.0732,2107.0
2023-12-08 13:05:00,489.01,489.2,488.72,488.87,2368.0,486.4313,486.6203,486.1429,486.2921,2368.0
2023-12-08 13:10:00,488.87,489.33,488.7,489.33,1840.0,486.2921,486.7496,486.123,486.7496,1840.0
2023-12-08 13:15:00,489.35,489.41,488.38,488.5,4396.0,486.7695,486.8292,485.8047,485.924,4396.0
2023-12-08 13:20:00,488.38,488.61,488.16,488.6,2459.0,485.8047,486.0334,485.5858,486.0235,2459.0
2023-12-08 13:25:00,488.28,488.89,488.27,488.89,3576.0,485.7052,486.312,485.6952,486.312,3576.0
2023-12-08 13:30:00,488.96,489.14,488.79,488.99,4184.0,486.3816,486.5606,486.2125,486.4114,4184.0
2023-12-08 13:35:00,488.92,488.97,488.37,488.95,6142.0,486.3418,486.3915,485.7947,486.3716,6142.0
2023-12-08 13:40:00,488.76,488.83,488.43,488.62,1477.0,486.1826,486.2523,485.8544,486.0434,1477.0
2023-12-08 13:45:00,488.44,488.97,488.25,488.4,12164.0,485.8643,486.3915,485.6753,485.8245,12164.0
2023-12-08 13:50:00,488.55,489.35,488.51,489.34,2168.0,485.9738,486.7695,485.934,486.7596,2168.0
2023-12-08 13:55:00,489.35,489.83,489.32,489.83,3250.0,486.7695,487.247,486.7397,487.247,3250.0
2023-12-08 14:00:00,489.93,490.11,489.67,489.94,4442.0,487.3465,487.5255,487.0878,487.3564,4442.0
2023-12-08 14:05:00,489.85,490.0,489.68,489.75,3564.0,487.2669,487.4161,487.0978,487.1674,3564.0
2023-12-08 14:10:00,489.78,490.53,489.77,490.03,7373.0,487.1973,487.9433,487.1873,487.446,7373.0
2023-12-08 14:15:00,490.04,490.04,489.56,489.87,5670.0,487.4559,487.4559,486.9784,487.2868,5670.0
2023-12-08 14:20:00,489.87,490.0,489.76,489.77,5031.0,487.2868,487.4161,487.1774,487.1873,5031.0
2023-12-08 14:25:00,489.89,489.89,489.32,489.83,6416.0,487.3067,487.3067,486.7397,487.247,6416.0
2023-12-08 14:30:00,489.8,490.03,489.61,489.77,10290.0,487.2172,487.446,487.0282,487.1873,10290.0
2023-12-08 14:35:00,489.77,489.82,489.4,489.59,8928.0,487.1873,487.2371,486.8193,487.0083,8928.0
2023-12-08 14:40:00,489.59,489.91,489.59,489.75,9081.0,487.0083,487.3266,487.0083,487.1674,9081.0
2023-12-08 14:45:00,489.78,490.28,489.52,490.14,6187.0,487.1973,487.6946,486.9386,487.5554,6187.0
2023-12-08 14:50:00,490.16,490.24,489.62,489.63,5721.0,487.5753,487.6548,487.0381,487.0481,5721.0
2023-12-08 14:55:00,489.75,490.04,489.58,489.76,10343.0,487.1674,487.4559,486.9983,487.1774,10343.0
2023-12-08 15:00:00,489.76,489.81,489.58,489.66,7106.0,487.1774,487.2271,486.9983,487.0779,7106.0
2023-12-08 15:05:00,489.61,489.61,488.8,489.4,7479.0,487.0282,487.0282,486.2224,486.8193,7479.0
2023-12-08 15:10:00,489.34,489.34,488.93,489.3,5741.0,486.7596,486.7596,486.3518,486.7198,5741.0
2023-12-08 15:15:00,489.14,489.38,488.92,488.93,12938.0,486.5606,486.7994,486.3418,486.3518,12938.0
2023-12-08 15:20:00,488.87,489.26,488.66,488.94,12324.0,486.2921,486.68,486.0832,486.3617,12324.0
2023-12-08 15:25:00,488.84,489.88,488.84,489.62,7817.0,486.2622,487.2967,486.2622,487.0381,7817.0
2023-12-08 15:30:00,489.75,490.72,489.64,490.35,8820.0,487.1674,488.1323,487.058,487.7643,8820.0
2023-12-08 15:35:00,490.36,490.97,490.35,490.97,15763.0,487.7742,488.381,487.7643,488.381,15763.0
2023-12-08 15:40:00,490.98,491.22,490.94,491.04,4561.0,488.3909,488.6297,488.3512,488.4506,4561.0
2023-12-08 15:45:00,491.04,491.21,490.0,490.0,21105.0,488.4506,488.6197,487.4161,487.4161,21105.0
2023-12-08 15:50:00,490.15,490.3,489.86,490.03,37856.0,487.5653,487.7145,487.2768,487.446,37856.0
2023-12-08 15:55:00,490.04,490.3,489.25,489.46,101297.0,487.4559,487.7145,486.6701,486.879,101297.0
2023-12-11 09:30:00,492.56,494.33,491.33,492.76,34617.0,489.9626,491.7233,488.7391,490.1616,34617.0
2023-12-11 09:35:00,493.26,495.93,493.05,495.31,10182.0,490.6589,493.3148,490.45,492.6981,10182.0
2023-12-11 09:40:00,495.31,495.31,493.73,493.73,26901.0,492.6981,492.6981,491.1264,491.1264,26901.0
2023-12-11 09:45:00,493.88,493.91,492.71,492.99,23934.0,491.2756,491.3055,490.1118,490.3903,23934.0
2023-12-11 09:50:00,493.14,494.0,492.98,493.38,20891.0,490.5396,491.395,490.3804,490.7783,20891.0
2023-12-11 09:55:00,493.6,494.64,493.34,494.06,14800.0,490.9971,492.0316,490.7385,491.4547,14800.0
2023-12-11 10:00:00,494.0,494.08,492.36,492.51,34889.0,491.395,491.4746,489.7637,489.9129,34889.0
2023-12-11 10:05:00,492.66,492.86,492.24,492.44,5174.0,490.0621,490.261,489.6443,489.8432,5174.0
2023-12-11 10:10:00,492.59,493.24,492.52,492.9,9665.0,489.9925,490.639,489.9228,490.3008,9665.0
2023-12-11 10:15:00,493.0,493.18,492.25,493.18,13605.0,490.4003,490.5793,489.6542,490.5793,13605.0
2023-12-11 10:20:00,493.14,493.89,493.07,493.89,16564.0,490.5396,491.2856,490.4699,491.2856,16564.0
2023-12-11 10:25:00,493.52,494.3,493.32,494.0,4310.0,490.9175,491.6934,490.7186,491.395,4310.0
2023-12-11 10:30:00,494.13,494.59,493.37,494.54,13528.0,491.5243,491.9819,490.7683,491.9322,13528.0
2023-12-11 10:35:00,494.84,495.32,494.65,495.0,8323.0,492.2306,492.7081,492.0416,492.3897,8323.0
2023-12-11 10:40:00,494.95,495.0,494.69,494.81,2194.0,492.34,492.3897,492.0814,492.2007,2194.0
2023-12-11 10:45:00,494.97,495.51,494.81,495.19,4810.0,492.3599,492.8971,492.2007,492.5787,4810.0
2023-12-11 10:50:00,495.29,495.7,495.24,495.56,7730.0,492.6782,493.0861,492.6285,492.9468,7730.0
2023-12-11 10:55:00,495.56,496.3,495.42,496.28,12973.0,492.9468,493.6829,492.8075,493.663,12973.0
2023-12-11 11:00:00,496.25,496.47,495.89,496.03,5733.0,493.6332,493.852,493.275,493.4143,5733.0
2023-12-11 11:05:00,496.09,496.47,496.09,496.41,6248.0,493.474,493.852,493.474,493.7923,6248.0
2023-12-11 11:10:00,496.42,496.44,495.91,496.08,5988.0,493.8023,493.8221,493.2949,493.464,5988.0
2023-12-11 11:15:00,496.06,496.16,495.67,496.0,16583.0,493.4442,493.5436,493.0562,493.3845,16583.0
2023-12-11 11:20:00,495.86,496.27,495.61,496.25,22882.0,493.2452,493.653,492.9965,493.6332,22882.0
2023-12-11 11:25:00,496.14,497.14,496.14,496.98,8366.0,493.5237,494.5185,493.5237,494.3593,8366.0
2023-12-11 11:30:00,497.04,497.46,496.62,496.7,10665.0,494.419,494.8368,494.0012,494.0808,10665.0
2023-12-11 11:35:00,496.73,496.83,496.47,496.47,5861.0,494.1106,494.2101,493.852,493.852,5861.0
2023-12-11 11:40:00,496.49,496.56,495.98,495.98,9851.0,493.8719,493.9415,493.3646,493.3646,9851.0
2023-12-11 11:45:00,496.12,496.13,495.48,495.48,6160.0,493.5038,493.5138,492.8672,492.8672,6160.0
2023-12-11 11:50:00,495.44,495.59,495.29,495.46,7356.0,492.8274,492.9766,492.6782,492.8473,7356.0
2023-12-11 11:55:00,495.5,495.6,495.24,495.5,31636.0,492.8871,492.9866,492.6285,492.8871,31636.0
2023-12-11 12:00:00,495.44,495.52,494.44,494.58,10277.0,492.8274,492.907,491.8327,491.972,10277.0
2023-12-11 12:05:00,494.59,494.8,494.33,494.69,4616.0,491.9819,492.1908,491.7233,492.0814,4616.0
2023-12-11 12:10:00,494.64,494.72,494.19,494.27,5405.0,492.0316,492.1112,491.584,491.6636,5405.0
2023-12-11 12:15:00,494.23,494.51,493.95,494.0,6905.0,491.6238,491.9023,491.3453,491.395,6905.0
2023-12-11 12:20:00,494.13,494.22,493.62,493.65,10047.0,491.5243,491.6139,491.017,491.0469,10047.0
2023-12-11 12:25:00,493.65,493.78,493.48,493.67,15789.0,491.0469,491.1762,490.8778,491.0668,15789.0
2023-12-11 12:30:00,493.63,494.42,493.53,494.42,5511.0,491.027,491.8128,490.9275,491.8128,5511.0
2023-12-11 12:35:00,494.59,494.79,494.15,494.73,41937.0,491.9819,492.1809,491.5442,492.1212,41937.0
2023-12-11 12:40:00,494.73,494.77,493.94,494.04,26973.0,492.1212,492.161,491.3353,491.4348,26973.0
2023-12-11 12:45:00,493.97,494.66,493.91,494.52,17253.0,491.3652,492.0515,491.3055,491.9123,17253.0
2023-12-11 12:50:00,494.65,495.22,494.56,494.74,16746.0,492.0416,492.6086,491.9521,492.1311,16746.0
2023-12-11 12:55:00,494.81,494.84,494.05,494.49,42320.0,492.2007,492.2306,491.4448,491.8824,42320.0
2023-12-11 13:00:00,494.4,494.58,494.21,494.45,6545.0,491.7929,491.972,491.6039,491.8426,6545.0
2023-12-11 13:05:00,494.63,494.63,493.7,494.05,15318.0,492.0217,492.0217,491.0966,491.4448,15318.0
2023-12-11 13:10:00,493.88,494.59,493.88,494.25,7695.0,491.2756,491.9819,491.2756,491.6437,7695.0
2023-12-11 13:15:00,494.25,494.43,494.05,494.05,3346.0,491.6437,491.8227,491.4448,491.4448,3346.0
2023-12-11 13:20:00,494.16,494.19,493.84,493.84,4990.0,491.5542,491.584,491.2359,491.2359,4990.0
2023-12-11 13:25:00,493.79,494.09,493.34,494.09,27925.0,491.1861,491.4845,490.7385,491.4845,27925.0
2023-12-11 13:30:00,494.1,494.28,493.66,494.1,24476.0,491.4945,491.6735,491.0568,491.4945,24476.0
2023-12-11 13:35:00,493.91,494.12,493.83,493.9,5009.0,491.3055,491.5144,491.2259,491.2955,5009.0
2023-12-11 13:40:00,493.84,494.12,493.58,494.12,17187.0,491.2359,491.5144,490.9772,491.5144,17187.0
2023-12-11 13:45:00,494.02,494.28,493.41,494.27,21785.0,491.4149,491.6735,490.8081,491.6636,21785.0
2023-12-11 13:50:00,494.19,494.19,494.0,494.08,7802.0,491.584,491.584,491.395,491.4746,7802.0
2023-12-11 13:55:00,493.94,494.01,493.52,493.67,22799.0,491.3353,491.405,490.9175,491.0668,22799.0
2023-12-11 14:00:00,493.53,494.08,493.5,493.93,11921.0,490.9275,491.4746,490.8977,491.3254,11921.0
2023-12-11 14:05:00,493.93,494.03,493.57,493.67,22637.0,491.3254,491.4249,490.9673,491.0668,22637.0
2023-12-11 14:10:00,493.61,493.93,493.48,493.72,13084.0,491.0071,491.3254,490.8778,491.1165,13084.0
2023-12-11 14:15:00,493.85,494.47,493.85,494.22,3705.0,491.2458,491.8625,491.2458,491.6139,3705.0
2023-12-11 14:20:00,494.31,494.37,494.07,494.31,4017.0,491.7034,491.7631,491.4646,491.7034,4017.0
2023-12-11 14:25:00,494.4,494.4,494.1,494.38,19735.0,491.7929,491.7929,491.4945,491.773,19735.0
2023-12-11 14:30:00,494.25,494.3,494.0,494.08,7087.0,491.6437,491.6934,491.395,491.4746,7087.0
2023-12-11 14:35:00,494.09,494.48,493.93,494.03,23815.0,491.4845,491.8725,491.3254,491.4249,23815.0
2023-12-11 14:40:00,494.19,494.39,494.17,494.28,4974.0,491.584,491.783,491.5641,491.6735,4974.0
2023-12-11 14:45:00,494.25,494.5,494.1,494.46,4764.0,491.6437,491.8924,491.4945,491.8526,4764.0
2023-12-11 14:50:00,494.48,494.55,493.92,493.93,8288.0,491.8725,491.9421,491.3154,491.3254,8288.0
2023-12-11 14:55:00,493.85,494.0,493.77,493.96,3172.0,491.2458,491.395,491.1662,491.3552,3172.0
2023-12-11 15:00:00,493.85,494.09,493.39,494.07,5948.0,491.2458,491.4845,490.7882,491.4646,5948.0
2023-12-11 15:05:00,493.96,494.31,493.95,494.29,5435.0,491.3552,491.7034,491.3453,491.6835,5435.0
2023-12-11 15:10:00,494.27,494.29,494.07,494.2,4794.0,491.6636,491.6835,491.4646,491.594,4794.0
2023-12-11 15:15:00,494.29,494.58,494.17,494.17,6027.0,491.6835,491.972,491.5641,491.5641,6027.0
2023-12-11 15:20:00,494.26,494.35,494.0,494.24,4660.0,491.6536,491.7432,491.395,491.6338,4660.0
2023-12-11 15:25:00,494.17,494.18,493.85,493.85,3599.0,491.5641,491.5741,491.2458,491.2458,3599.0
2023-12-11 15:30:00,493.88,493.98,493.73,493.78,3856.0,491.2756,491.3751,491.1264,491.1762,3856.0
2023-12-11 15:35:00,493.78,494.49,493.77,494.49,4027.0,491.1762,491.8824,491.1662,491.8824,4027.0
2023-12-11 15:40:00,494.58,494.75,494.25,494.27,18226.0,491.972,492.1411,491.6437,491.6636,18226.0
2023-12-11 15:45:00,494.27,494.64,494.24,494.33,15043.0,491.6636,492.0316,491.6338,491.7233,15043.0
2023-12-11 15:50:00,494.23,494.42,494.09,494.22,15993.0,491.6238,491.8128,491.4845,491.6139,15993.0
2023-12-11 15:55:00,494.19,495.02,494.18,495.0,71923.0,491.584,492.4096,491.5741,492.3897,71923.0
2023-12-12 09:30:00,496.33,496.51,492.58,493.66,26142.0,493.7127,493.8918,489.9825,491.0568,26142.0
2023-12-12 09:35:00,493.74,495.07,493.34,493.55,3218.0,491.1364,492.4594,490.7385,490.9474,3218.0
2023-12-12 09:40:00,493.55,493.56,491.89,492.38,4296.0,490.9474,490.9573,489.2961,489.7836,4296.0
2023-12-12 09:45:00,491.92,494.12,491.86,494.12,7331.0,489.326,491.5144,489.2663,491.5144,7331.0
2023-12-12 09:50:00,494.04,494.5,493.14,494.5,4289.0,491.4348,491.8924,490.5396,491.8924,4289.0
2023-12-12 09:55:00,494.49,494.49,492.49,492.92,1433.0,491.8824,491.8824,489.893,490.3207,1433.0
2023-12-12 10:00:00,492.57,492.79,491.47,492.64,7936.0,489.9726,490.1914,488.8784,490.0422,7936.0
2023-12-12 10:05:00,492.64,494.16,492.49,493.8,2539.0,490.0422,491.5542,489.893,491.1961,2539.0
2023-12-12 10:10:00,493.96,494.03,493.0,493.61,3860.0,491.3552,491.4249,490.4003,491.0071,3860.0
2023-12-12 10:15:00,493.66,494.3,493.14,493.33,3496.0,491.0568,491.6934,490.5396,490.7285,3496.0
2023-12-12 10:20:00,493.32,493.9,493.24,493.24,2058.0,490.7186,491.2955,490.639,490.639,2058.0
2023-12-12 10:25:00,493.34,493.34,492.67,493.04,6200.0,490.7385,490.7385,490.072,490.4401,6200.0
2023-12-12 10:30:00,493.03,493.18,492.82,493.0,4862.0,490.4301,490.5793,490.2212,490.4003,4862.0
2023-12-12 10:35:00,493.03,493.08,492.53,492.95,5827.0,490.4301,490.4799,489.9328,490.3506,5827.0
2023-12-12 10:40:00,492.75,492.75,492.4,492.7,3607.0,490.1516,490.1516,489.8035,490.1019,3607.0
2023-12-12 10:45:00,492.75,493.61,492.51,492.65,13522.0,490.1516,491.0071,489.9129,490.0521,13522.0
2023-12-12 10:50:00,492.57,493.24,492.23,492.99,6881.0,489.9726,490.639,489.6343,490.3903,6881.0
2023-12-12 10:55:00,492.9,493.33,492.9,493.25,7606.0,490.3008,490.7285,490.3008,490.649,7606.0
2023-12-12 11:00:00,493.25,493.36,493.08,493.3,13519.0,490.649,490.7584,490.4799,490.6987,13519.0
2023-12-12 11:05:00,493.4,494.28,493.39,494.04,8500.0,490.7982,491.6735,490.7882,491.4348,8500.0
2023-12-12 11:10:00,493.89,494.16,493.82,494.1,6469.0,491.2856,491.5542,491.216,491.4945,6469.0
2023-12-12 11:15:00,494.1,494.33,493.85,494.22,15746.0,491.4945,491.7233,491.2458,491.6139,15746.0
2023-12-12 11:20:00,494.18,494.61,493.98,494.44,4632.0,491.5741,492.0018,491.3751,491.8327,4632.0
2023-12-12 11:25:00,494.56,494.75,494.37,494.75,4147.0,491.9521,492.1411,491.7631,492.1411,4147.0
2023-12-12 11:30:00,494.89,495.2,494.75,494.92,5084.0,492.2803,492.5887,492.1411,492.3102,5084.0
2023-12-12 11:35:00,494.77,495.06,494.66,495.06,4828.0,492.161,492.4494,492.0515,492.4494,4828.0
2023-12-12 11:40:00,494.89,494.92,494.89,494.92,200.0,492.2803,492.3102,492.2803,492.3102,200.0
2023-12-12 11:45:00,494.9,495.46,494.9,495.31,10671.0,492.2903,492.8473,492.2903,492.6981,10671.0
2023-12-12 11:50:00,495.3,495.88,495.17,495.82,5480.0,492.6882,493.2651,492.5588,493.2054,5480.0
2023-12-12 11:55:00,495.82,495.82,495.49,495.73,2811.0,493.2054,493.2054,492.8772,493.1159,2811.0
2023-12-12 12:00:00,495.84,496.63,495.78,496.62,2016.0,493.2253,494.0111,493.1656,494.0012,2016.0
2023-12-12 12:05:00,496.62,496.83,496.38,496.83,6035.0,494.0012,494.2101,493.7625,494.2101,6035.0
2023-12-12 12:10:00,496.83,497.65,496.82,497.55,4015.0,494.2101,495.0258,494.2001,494.9263,4015.0
2023-12-12 12:15:00,497.73,497.83,497.51,497.82,1617.0,495.1053,495.2048,494.8865,495.1949,1617.0
2023-12-12 12:20:00,497.97,498.02,497.65,497.65,3404.0,495.3441,495.3938,495.0258,495.0258,3404.0
2023-12-12 12:25:00,497.71,497.91,497.7,497.91,1300.0,495.0855,495.2844,495.0755,495.2844,1300.0
2023-12-12 12:30:00,497.82,497.95,497.53,497.8,4297.0,495.1949,495.3242,494.9064,495.175,4297.0
2023-12-12 12:35:00,497.74,497.84,497.37,497.41,6106.0,495.1153,495.2148,494.7472,494.787,6106.0
2023-12-12 12:40:00,497.5,497.67,497.5,497.62,1615.0,494.8766,495.0457,494.8766,494.9959,1615.0
2023-12-12 12:45:00,497.6,497.7,497.35,497.54,1990.0,494.976,495.0755,494.7274,494.9163,1990.0
2023-12-12 12:50:00,497.55,497.55,497.02,497.02,2403.0,494.9263,494.9263,494.3991,494.3991,2403.0
2023-12-12 12:55:00,497.1,497.16,496.78,496.79,1942.0,494.4787,494.5384,494.1604,494.1703,1942.0
2023-12-12 13:00:00,496.91,497.7,496.83,497.7,4101.0,494.2897,495.0755,494.2101,495.0755,4101.0
2023-12-12 13:05:00,497.65,497.9,497.33,497.7,5147.0,495.0258,495.2745,494.7075,495.0755,5147.0
2023-12-12 13:10:00,497.7,497.86,497.41,497.56,2646.0,495.0755,495.2347,494.787,494.9362,2646.0
2023-12-12 13:15:00,497.67,497.78,497.49,497.55,1244.0,495.0457,495.1551,494.8666,494.9263,1244.0
2023-12-12 13:20:00,497.41,497.78,497.24,497.61,2523.0,494.787,495.1551,494.6179,494.986,2523.0
2023-12-12 13:25:00,497.83,497.83,497.51,497.73,1660.0,495.2048,495.2048,494.8865,495.1053,1660.0
2023-12-12 13:30:00,497.46,497.58,497.4,497.58,1127.0,494.8368,494.9561,494.7771,494.9561,1127.0
2023-12-12 13:35:00,497.46,497.55,496.91,497.04,3215.0,494.8368,494.9263,494.2897,494.419,3215.0
2023-12-12 13:40:00,496.81,497.19,496.74,497.19,1705.0,494.1902,494.5682,494.1206,494.5682,1705.0
2023-12-12 13:45:00,496.89,497.1,496.67,496.82,2439.0,494.2698,494.4787,494.0509,494.2001,2439.0
2023-12-12 13:50:00,496.92,497.04,496.65,497.04,2306.0,494.2996,494.419,494.031,494.419,2306.0
2023-12-12 13:55:00,497.21,497.82,497.07,497.82,1639.0,494.5881,495.1949,494.4488,495.1949,1639.0
2023-12-12 14:00:00,497.88,498.23,497.59,497.6,8213.0,495.2546,495.6027,494.9661,494.976,8213.0
2023-12-12 14:05:00,497.66,498.3,497.65,498.1,7888.0,495.0357,495.6723,495.0258,495.4734,7888.0
2023-12-12 14:10:00,497.92,498.23,497.85,497.98,3064.0,495.2943,495.6027,495.2247,495.354,3064.0
2023-12-12 14:15:00,498.02,498.18,497.94,498.02,3906.0,495.3938,495.553,495.3142,495.3938,3906.0
2023-12-12 14:20:00,497.95,498.26,497.95,498.25,2263.0,495.3242,495.6326,495.3242,495.6226,2263.0
2023-12-12 14:25:00,498.27,498.44,498.07,498.16,4656.0,495.6425,495.8116,495.4436,495.5331,4656.0
2023-12-12 14:30:00,498.08,498.42,498.02,498.38,2392.0,495.4535,495.7917,495.3938,495.7519,2392.0
2023-12-12 14:35:00,498.41,498.51,497.8,497.88,6251.0,495.7818,495.8812,495.175,495.2546,6251.0
2023-12-12 14:40:00,497.86,498.05,497.71,497.71,3559.0,495.2347,495.4237,495.0855,495.0855,3559.0
2023-12-12 14:45:00,497.75,497.85,497.62,497.63,1609.0,495.1252,495.2247,494.9959,495.0059,1609.0
2023-12-12 14:50:00,497.69,497.91,497.6,497.78,2399.0,495.0656,495.2844,494.976,495.1551,2399.0
2023-12-12 14:55:00,497.84,497.86,497.04,497.05,3003.0,495.2148,495.2347,494.419,494.4289,3003.0
2023-12-12 15:00:00,497.23,497.39,496.93,497.39,2031.0,494.608,494.7671,494.3096,494.7671,2031.0
2023-12-12 15:05:00,497.41,497.88,497.4,497.56,3819.0,494.787,495.2546,494.7771,494.9362,3819.0
2023-12-12 15:10:00,497.69,498.07,497.41,497.97,4588.0,495.0656,495.4436,494.787,495.3441,4588.0
2023-12-12 15:15:00,497.88,498.02,497.6,497.81,5027.0,495.2546,495.3938,494.976,495.1849,5027.0
2023-12-12 15:20:00,497.84,498.13,497.71,497.99,3565.0,495.2148,495.5032,495.0855,495.364,3565.0
2023-12-12 15:25:00,498.04,498.24,497.96,498.24,3335.0,495.4137,495.6127,495.3341,495.6127,3335.0
2023-12-12 15:30:00,498.07,498.07,497.59,497.65,5168.0,495.4436,495.4436,494.9661,495.0258,5168.0
2023-12-12 15:35:00,497.63,497.63,496.82,496.82,4533.0,495.0059,495.0059,494.2001,494.2001,4533.0
2023-12-12 15:40:00,496.78,496.87,496.51,496.6,7056.0,494.1604,494.2499,493.8918,493.9813,7056.0
2023-12-12 15:45:00,496.64,496.93,496.49,496.83,11160.0,494.0211,494.3096,493.8719,494.2101,11160.0
2023-12-12 15:50:00,496.95,497.25,496.32,496.61,19593.0,494.3295,494.6279,493.7028,493.9913,19593.0
2023-12-12 15:55:00,497.1,497.74,496.89,497.47,141632.0,494.4787,495.1153,494.2698,494.8467,141632.0
2023-12-13 09:30:00,498.59,498.93,496.88,498.38,177515.0,495.9608,496.299,494.2598,495.7519,177515.0
2023-12-13 09:35:00,498.01,499.54,497.27,499.46,9067.0,495.3839,496.9058,494.6478,496.8262,9067.0
2023-12-13 09:40:00,499.82,499.82,498.55,498.93,5591.0,497.1843,497.1843,495.921,496.299,5591.0
2023-12-13 09:45:00,498.79,501.31,498.36,501.03,15716.0,496.1598,498.6665,495.732,498.3879,15716.0
2023-12-13 09:50:00,500.85,500.86,499.49,499.93,10989.0,498.2089,498.2188,496.8561,497.2937,10989.0
2023-12-13 09:55:00,499.93,501.3,499.9,501.18,28174.0,497.2937,498.6565,497.2639,498.5372,28174.0
2023-12-13 10:00:00,501.15,502.64,500.99,502.15,20180.0,498.5073,499.9895,498.3482,499.502,20180.0
2023-12-13 10:05:00,501.71,502.52,501.48,502.29,45407.0,499.0644,499.8701,498.8356,499.6413,45407.0
2023-12-13 10:10:00,502.05,502.52,501.63,502.13,22289.0,499.4026,499.8701,498.9848,499.4821,22289.0
2023-12-13 10:15:00,501.97,502.45,501.69,502.06,23123.0,499.323,499.8005,499.0445,499.4125,23123.0
2023-12-13 10:20:00,502.05,502.3,501.76,502.01,7453.0,499.4026,499.6512,499.1141,499.3628,7453.0
2023-12-13 10:25:00,502.01,502.22,501.12,501.12,22772.0,499.3628,499.5717,498.4775,498.4775,22772.0
2023-12-13 10:30:00,500.88,501.22,500.62,500.62,7718.0,498.2387,498.5769,497.9801,497.9801,7718.0
2023-12-13 10:35:00,500.94,501.1,500.5,500.51,5432.0,498.2984,498.4576,497.8607,497.8707,5432.0
2023-12-13 10:40:00,500.52,500.52,500.03,500.52,7286.0,497.8806,497.8806,497.3932,497.8806,7286.0
2023-12-13 10:45:00,500.57,501.5,500.56,501.46,11262.0,497.9304,498.8555,497.9204,498.8157,11262.0
2023-12-13 10:50:00,501.24,502.68,501.24,502.64,9455.0,498.5968,500.0292,498.5968,499.9895,9455.0
2023-12-13 10:55:00,502.8,503.56,502.62,503.2,8450.0,500.1486,500.9046,499.9696,500.5465,8450.0
2023-12-13 11:00:00,503.35,503.41,502.77,503.06,8600.0,500.6957,500.7554,500.1188,500.4072,8600.0
2023-12-13 11:05:00,503.22,503.22,502.19,502.2,4722.0,500.5664,500.5664,499.5418,499.5518,4722.0
2023-12-13 11:10:00,502.55,502.64,501.96,501.98,4049.0,499.8999,499.9895,499.313,499.3329,4049.0
2023-12-13 11:15:00,502.14,502.14,501.59,501.64,2536.0,499.4921,499.4921,498.945,498.9947,2536.0
2023-12-13 11:20:00,501.48,501.9,501.39,501.87,5509.0,498.8356,499.2534,498.746,499.2235,5509.0
2023-12-13 11:25:00,501.7,502.09,501.55,501.55,6174.0,499.0544,499.4424,498.9052,498.9052,6174.0
2023-12-13 11:30:00,501.55,501.73,501.39,501.63,7043.0,498.9052,499.0843,498.746,498.9848,7043.0
2023-12-13 11:35:00,501.6,501.75,501.45,501.58,4610.0,498.9549,499.1041,498.8057,498.935,4610.0
2023-12-13 11:40:00,501.58,502.42,501.57,501.86,12880.0,498.935,499.7706,498.9251,499.2136,12880.0
2023-12-13 11:45:00,501.85,501.85,501.51,501.77,6251.0,499.2036,499.2036,498.8654,499.124,6251.0
2023-12-13 11:50:00,501.89,503.0,501.85,502.22,19197.0,499.2434,500.3476,499.2036,499.5717,19197.0
2023-12-13 11:55:00,502.36,502.4,501.57,501.82,3184.0,499.7109,499.7507,498.9251,499.1738,3184.0
2023-12-13 12:00:00,501.51,501.51,500.9,501.05,2021.0,498.8654,498.8654,498.2586,498.4078,2021.0
2023-12-13 12:05:00,501.05,501.19,500.69,500.72,3101.0,498.4078,498.5471,498.0497,498.0796,3101.0
2023-12-13 12:10:00,500.78,500.91,500.62,500.86,2458.0,498.1393,498.2686,497.9801,498.2188,2458.0
2023-12-13 12:15:00,500.91,501.07,500.91,500.93,4401.0,498.2686,498.4277,498.2686,498.2885,4401.0
2023-12-13 12:20:00,500.92,501.06,500.71,500.9,4962.0,498.2785,498.4178,498.0696,498.2586,4962.0
2023-12-13 12:25:00,500.93,501.04,500.8,500.82,2599.0,498.2885,498.3979,498.1592,498.1791,2599.0
2023-12-13 12:30:00,501.0,501.0,500.65,500.86,5008.0,498.3581,498.3581,498.0099,498.2188,5008.0
2023-12-13 12:35:00,500.8,501.27,500.76,501.2,6282.0,498.1592,498.6267,498.1194,498.557,6282.0
2023-12-13 12:40:00,501.32,501.36,501.09,501.36,6908.0,498.6764,498.7162,498.4476,498.7162,6908.0
2023-12-13 12:45:00,501.28,501.37,500.91,501.0,6254.0,498.6366,498.7262,498.2686,498.3581,6254.0
2023-12-13 12:50:00,501.01,501.3,500.91,501.09,4608.0,498.3681,498.6565,498.2686,498.4476,4608.0
2023-12-13 12:55:00,501.11,501.14,500.73,500.78,2837.0,498.4675,498.4974,498.0895,498.1393,2837.0
2023-12-13 13:00:00,500.82,500.88,500.46,500.58,2014.0,498.1791,498.2387,497.821,497.9403,2014.0
2023-12-13 13:05:00,500.67,500.68,500.41,500.49,4065.0,498.0298,498.0398,497.7712,497.8508,4065.0
2023-12-13 13:10:00,500.49,500.86,500.35,500.84,3725.0,497.8508,498.2188,497.7115,498.1989,3725.0
2023-12-13 13:15:00,500.86,500.93,500.7,500.81,2174.0,498.2188,498.2885,498.0597,498.1691,2174.0
2023-12-13 13:20:00,500.85,501.05,500.77,500.98,5066.0,498.2089,498.4078,498.1293,498.3382,5066.0
2023-12-13 13:25:00,500.95,501.03,500.56,500.68,4607.0,498.3084,498.3879,497.9204,498.0398,4607.0
2023-12-13 13:30:00,500.7,500.94,500.58,500.87,8654.0,498.0597,498.2984,497.9403,498.2288,8654.0
2023-12-13 13:35:00,500.87,501.22,500.85,501.22,8370.0,498.2288,498.5769,498.2089,498.5769,8370.0
2023-12-13 13:40:00,501.23,501.3,500.84,501.18,10161.0,498.5869,498.6565,498.1989,498.5372,10161.0
2023-12-13 13:45:00,501.18,501.28,501.13,501.15,10782.0,498.5372,498.6366,498.4874,498.5073,10782.0
2023-12-13 13:50:00,501.22,502.33,501.22,502.33,7661.0,498.5769,499.6811,498.5769,499.6811,7661.0
2023-12-13 13:55:00,502.5,502.71,502.21,502.6,13488.0,499.8502,500.0591,499.5617,499.9497,13488.0
2023-12-13 14:00:00,502.71,504.9,502.69,504.6,26439.0,500.0591,502.2375,500.0392,501.9391,26439.0
2023-12-13 14:05:00,504.77,505.79,504.77,505.6,18980.0,502.1082,503.1228,502.1082,502.9338,18980.0
2023-12-13 14:10:00,505.74,506.89,505.64,506.8,28777.0,503.0731,504.217,502.9736,504.1275,28777.0
2023-12-13 14:15:00,506.83,508.03,506.77,508.03,15274.0,504.1574,505.351,504.0977,505.351,15274.0
2023-12-13 14:20:00,508.09,508.49,507.43,507.49,16589.0,505.4107,505.8086,504.7542,504.8139,16589.0
2023-12-13 14:25:00,507.33,507.65,506.8,507.3,15155.0,504.6547,504.973,504.1275,504.6249,15155.0
2023-12-13 14:30:00,507.47,508.66,507.43,508.6,22574.0,504.794,505.9777,504.7542,505.918,22574.0
2023-12-13 14:35:00,508.46,509.42,508.34,509.35,24130.0,505.7788,506.7337,505.6594,506.6641,24130.0
2023-12-13 14:40:00,509.28,510.71,509.18,510.46,13607.0,506.5944,508.0169,506.495,507.7682,13607.0
2023-12-13 14:45:00,510.36,511.74,510.36,511.74,15170.0,507.6687,509.0415,507.6687,509.0415,15170.0
2023-12-13 14:50:00,511.61,513.2,511.41,512.99,18179.0,508.9122,510.4938,508.7132,510.2849,18179.0
2023-12-13 14:55:00,512.85,514.58,512.43,514.3,44195.0,510.1456,511.8665,509.7278,511.588,44195.0
2023-12-13 15:00:00,514.29,515.72,513.86,515.72,33520.0,511.578,513.0005,511.1503,513.0005,33520.0
2023-12-13 15:05:00,515.88,517.12,515.34,515.35,23913.0,513.1596,514.3931,512.6225,512.6324,23913.0
2023-12-13 15:10:00,515.35,515.35,514.49,514.49,15404.0,512.6324,512.6324,511.777,511.777,15404.0
2023-12-13 15:15:00,514.5,514.56,512.42,512.42,14698.0,511.7869,511.8466,509.7179,509.7179,14698.0
2023-12-13 15:20:00,512.51,513.39,512.43,512.74,14836.0,509.8074,510.6828,509.7278,510.0362,14836.0
2023-12-13 15:25:00,512.47,514.25,512.26,513.83,13346.0,509.7676,511.5382,509.5587,511.1204,13346.0
2023-12-13 15:30:00,513.83,514.95,513.35,514.95,16402.0,511.1204,512.2345,510.643,512.2345,16402.0
2023-12-13 15:35:00,515.14,517.43,515.14,517.34,23166.0,512.4235,514.7015,512.4235,514.6119,23166.0
2023-12-13 15:40:00,517.53,518.33,517.45,517.94,29770.0,514.8009,515.5967,514.7214,515.2088,29770.0
2023-12-13 15:45:00,517.83,518.32,517.32,518.29,30342.0,515.0994,515.5868,514.592,515.5569,30342.0
2023-12-13 15:50:00,518.32,518.82,517.66,517.88,44685.0,515.5868,516.0841,514.9303,515.1491,44685.0
2023-12-13 15:55:00,518.02,518.87,517.91,518.36,82707.0,515.2884,516.1339,515.1789,515.6266,82707.0
2023-12-14 09:30:00,529.54,534.43,523.98,531.46,81778.0,527.1011,531.9686,521.5667,529.0123,81778.0
2023-12-14 09:35:00,531.47,532.07,526.91,529.47,11948.0,529.0222,529.6195,524.4832,527.0314,11948.0
2023-12-14 09:40:00,530.11,530.5,528.79,530.49,23581.0,527.6685,528.0567,526.3546,528.0467,23581.0
2023-12-14 09:45:00,529.74,530.16,527.29,527.29,18539.0,527.3002,527.7183,524.8615,524.8615,18539.0
2023-12-14 09:50:00,527.08,527.55,524.87,526.8,9828.0,524.6524,525.1203,522.4526,524.3737,9828.0
2023-12-14 09:55:00,527.33,528.79,526.7,528.79,24532.0,524.9013,526.3546,524.2742,526.3546,24532.0
2023-12-14 10:00:00,529.06,529.89,527.02,527.73,15581.0,526.6233,527.4495,524.5927,525.2994,15581.0
2023-12-14 10:05:00,527.83,528.06,527.23,527.56,22955.0,525.399,525.6279,524.8018,525.1302,22955.0
2023-12-14 10:10:00,527.92,527.92,524.75,525.12,18941.0,525.4886,525.4886,522.3332,522.7015,18941.0
2023-12-14 10:15:00,525.12,525.34,523.44,523.44,11405.0,522.7015,522.9205,521.0292,521.0292,11405.0
2023-12-14 10:20:00,523.5,524.94,523.22,524.88,10930.0,521.0889,522.5223,520.8102,522.4626,10930.0
2023-12-14 10:25:00,525.1,526.06,524.67,525.31,8956.0,522.6816,523.6371,522.2535,522.8906,8956.0
2023-12-14 10:30:00,525.39,525.39,524.58,525.25,27982.0,522.9702,522.9702,522.164,522.8309,27982.0
2023-12-14 10:35:00,524.91,525.2,523.6,524.09,11573.0,522.4924,522.7811,521.1885,521.6762,11573.0
2023-12-14 10:40:00,524.08,524.39,522.19,522.28,12075.0,521.6663,521.9748,519.785,519.8746,12075.0
2023-12-14 10:45:00,522.28,522.39,520.6,521.33,19056.0,519.8746,519.984,518.2023,518.9289,19056.0
2023-12-14 10:50:00,521.41,523.88,521.41,523.57,16830.0,519.0086,521.4672,519.0086,521.1586,16830.0
2023-12-14 10:55:00,523.5,524.67,523.06,523.96,6343.0,521.0889,522.2535,520.651,521.5468,6343.0
2023-12-14 11:00:00,523.94,524.67,523.61,524.43,5112.0,521.5269,522.2535,521.1984,522.0146,5112.0
2023-12-14 11:05:00,524.22,524.78,523.67,524.19,5356.0,521.8056,522.363,521.2581,521.7758,5356.0
2023-12-14 11:10:00,524.34,525.08,523.53,523.66,10033.0,521.9251,522.6617,521.1188,521.2482,10033.0
2023-12-14 11:15:00,523.21,523.88,522.77,523.82,5588.0,520.8003,521.4672,520.3623,521.4075,5588.0
2023-12-14 11:20:00,523.88,524.2,523.4,523.61,6254.0,521.4672,521.7857,520.9894,521.1984,6254.0
2023-12-14 11:25:00,523.59,524.22,523.36,523.56,8664.0,521.1785,521.8056,520.9496,521.1487,8664.0
2023-12-14 11:30:00,523.64,524.29,523.5,523.51,3901.0,521.2283,521.8753,521.0889,521.0989,3901.0
2023-12-14 11:35:00,523.67,523.97,523.31,523.81,5355.0,521.2581,521.5568,520.8998,521.3975,5355.0
2023-12-14 11:40:00,523.68,524.34,523.55,524.34,4668.0,521.2681,521.9251,521.1387,521.9251,4668.0
2023-12-14 11:45:00,524.47,525.08,524.47,524.98,6741.0,522.0545,522.6617,522.0545,522.5621,6741.0
2023-12-14 11:50:00,524.98,525.09,524.71,524.85,4857.0,522.5621,522.6716,522.2934,522.4327,4857.0
2023-12-14 11:55:00,524.96,525.53,524.81,525.52,9696.0,522.5422,523.1096,522.3929,523.0996,9696.0
2023-12-14 12:00:00,525.4,525.52,524.82,525.34,19269.0,522.9802,523.0996,522.4029,522.9205,19269.0
2023-12-14 12:05:00,525.2,525.3,524.94,525.14,9578.0,522.7811,522.8806,522.5223,522.7214,9578.0
2023-12-14 12:10:00,525.14,525.45,524.99,525.34,13492.0,522.7214,523.03,522.5721,522.9205,13492.0
2023-12-14 12:15:00,525.44,526.06,525.44,525.93,10030.0,523.02,523.6371,523.02,523.5077,10030.0
2023-12-14 12:20:00,526.0,526.43,525.9,525.97,7780.0,523.5774,524.0054,523.4779,523.5476,7780.0
2023-12-14 12:25:00,526.03,526.29,525.83,526.09,5260.0,523.6073,523.8661,523.4082,523.667,5260.0
2023-12-14 12:30:00,526.07,526.31,525.98,526.17,3878.0,523.6471,523.886,523.5575,523.7466,3878.0
2023-12-14 12:35:00,526.26,526.29,525.98,526.0,9156.0,523.8362,523.8661,523.5575,523.5774,9156.0
2023-12-14 12:40:00,526.0,527.18,525.81,527.09,8839.0,523.5774,524.752,523.3883,524.6624,8839.0
2023-12-14 12:45:00,527.05,527.64,526.66,527.45,7127.0,524.6226,525.2099,524.2344,525.0207,7127.0
2023-12-14 12:50:00,527.48,527.6,526.85,527.17,7738.0,525.0506,525.17,524.4235,524.742,7738.0
2023-12-14 12:55:00,527.13,527.33,526.47,526.49,30379.0,524.7022,524.9013,524.0453,524.0652,30379.0
2023-12-14 13:00:00,526.35,526.85,526.06,526.06,19144.0,523.9258,524.4235,523.6371,523.6371,19144.0
2023-12-14 13:05:00,526.06,526.35,525.67,525.84,24578.0,523.6371,523.9258,523.2489,523.4182,24578.0
2023-12-14 13:10:00,526.02,526.12,525.85,525.98,9823.0,523.5973,523.6969,523.4281,523.5575,9823.0
2023-12-14 13:15:00,526.03,526.03,525.42,526.02,9018.0,523.6073,523.6073,523.0001,523.5973,9018.0
2023-12-14 13:20:00,526.18,526.49,526.07,526.44,8525.0,523.7566,524.0652,523.6471,524.0154,8525.0
2023-12-14 13:25:00,526.36,526.66,525.57,525.98,28315.0,523.9358,524.2344,523.1494,523.5575,28315.0
2023-12-14 13:30:00,526.0,526.01,525.06,525.23,16609.0,523.5774,523.5874,522.6417,522.811,16609.0
2023-12-14 13:35:00,525.0,525.02,523.94,524.16,2758.0,522.582,522.6019,521.5269,521.7459,2758.0
2023-12-14 13:40:00,524.32,524.44,523.91,524.44,5424.0,521.9052,522.0246,521.497,522.0246,5424.0
2023-12-14 13:45:00,524.65,524.91,523.71,523.83,10302.0,522.2336,522.4924,521.298,521.4174,10302.0
2023-12-14 13:50:00,524.1,524.11,522.53,522.65,10105.0,521.6862,521.6961,520.1234,520.2428,10105.0
2023-12-14 13:55:00,522.34,523.41,522.33,523.13,5630.0,519.9343,520.9993,519.9243,520.7206,5630.0
2023-12-14 14:00:00,523.13,523.26,522.26,522.89,19377.0,520.7206,520.85,519.8546,520.4817,19377.0
2023-12-14 14:05:00,522.91,523.14,522.57,522.7,4422.0,520.5016,520.7306,520.1632,520.2926,4422.0
2023-12-14 14:10:00,522.7,523.19,522.54,522.96,28330.0,520.2926,520.7804,520.1334,520.5514,28330.0
2023-12-14 14:15:00,522.96,523.1,522.61,522.68,9337.0,520.5514,520.6908,520.203,520.2727,9337.0
2023-12-14 14:20:00,522.64,522.92,522.36,522.42,7131.0,520.2329,520.5116,519.9542,520.0139,7131.0
2023-12-14 14:25:00,522.63,522.79,522.09,522.09,7351.0,520.2229,520.3822,519.6854,519.6854,7351.0
2023-12-14 14:30:00,521.96,522.14,521.73,522.0,7657.0,519.556,519.7352,519.3271,519.5958,7657.0
2023-12-14 14:35:00,522.02,522.19,521.38,521.62,8953.0,519.6157,519.785,518.9787,519.2176,8953.0
2023-12-14 14:40:00,521.51,521.76,521.07,521.34,8747.0,519.1081,519.3569,518.6701,518.9389,8747.0
2023-12-14 14:45:00,521.54,521.54,520.6,521.34,14627.0,519.138,519.138,518.2023,518.9389,14627.0
2023-12-14 14:50:00,521.22,521.5,520.44,520.82,26583.0,518.8194,519.0981,518.043,518.4213,26583.0
2023-12-14 14:55:00,520.86,522.09,520.86,522.03,13132.0,518.4611,519.6854,518.4611,519.6257,13132.0
2023-12-14 15:00:00,522.14,522.79,522.14,522.37,11886.0,519.7352,520.3822,519.7352,519.9641,11886.0
2023-12-14 15:05:00,522.27,522.59,521.31,521.51,13292.0,519.8646,520.1831,518.909,519.1081,13292.0
2023-12-14 15:10:00,521.44,521.69,520.92,520.92,18714.0,519.0384,519.2873,518.5208,518.5208,18714.0
2023-12-14 15:15:00,520.92,521.26,520.68,520.94,16395.0,518.5208,518.8592,518.2819,518.5407,16395.0
2023-12-14 15:20:00,520.95,520.96,520.23,520.5,17056.0,518.5507,518.5606,517.834,518.1027,17056.0
2023-12-14 15:25:00,520.51,520.82,520.22,520.65,9693.0,518.1127,518.4213,517.824,518.2521,9693.0
2023-12-14 15:30:00,520.62,521.22,520.62,521.21,35929.0,518.2222,518.8194,518.2222,518.8095,35929.0
2023-12-14 15:35:00,521.03,521.63,520.79,520.79,25463.0,518.6303,519.2275,518.3914,518.3914,25463.0
2023-12-14 15:40:00,520.83,520.91,520.2,520.2,7857.0,518.4312,518.5109,517.8041,517.8041,7857.0
2023-12-14 15:45:00,520.47,521.11,520.13,520.51,29053.0,518.0729,518.7099,517.7345,518.1127,29053.0
2023-12-14 15:50:00,520.61,521.82,520.58,521.62,27066.0,518.2122,519.4167,518.1824,519.2176,27066.0
2023-12-14 15:55:00,521.51,521.78,520.93,521.78,105222.0,519.1081,519.3769,518.5308,519.3769,105222.0
2023-12-15 09:30:00,520.77,522.06,518.83,520.01,305545.0,518.3715,519.6556,516.4404,517.615,305545.0
2023-12-15 09:35:00,519.35,520.0,517.72,519.03,11334.0,516.958,517.6051,515.3356,516.6395,11334.0
2023-12-15 09:40:00,519.76,520.61,518.22,518.23,12497.0,517.3662,518.2122,515.8332,515.8432,12497.0
2023-12-15 09:45:00,518.34,520.27,517.99,520.09,30296.0,515.9527,517.8738,515.6043,517.6946,30296.0
2023-12-15 09:50:00,520.19,522.06,518.62,521.23,32448.0,517.7942,519.6556,516.2314,518.8294,32448.0
2023-12-15 09:55:00,521.21,522.03,520.17,520.61,25355.0,518.8095,519.6257,517.7743,518.2122,25355.0
2023-12-15 10:00:00,520.53,521.53,519.56,520.92,11433.0,518.1326,519.128,517.1671,518.5208,11433.0
2023-12-15 10:05:00,520.89,521.03,520.52,521.0,4842.0,518.491,518.6303,518.1227,518.6004,4842.0
2023-12-15 10:10:00,521.0,521.04,519.73,519.99,8402.0,518.6004,518.6403,517.3363,517.5951,8402.0
2023-12-15 10:15:00,520.14,520.15,519.19,520.05,3707.0,517.7444,517.7544,516.7988,517.6548,3707.0
2023-12-15 10:20:00,519.84,521.08,519.84,520.26,17565.0,517.4458,518.6801,517.4458,517.8639,17565.0
2023-12-15 10:25:00,520.33,521.11,520.17,520.85,10567.0,517.9335,518.7099,517.7743,518.4511,10567.0
2023-12-15 10:30:00,520.83,521.09,520.0,520.12,19204.0,518.4312,518.69,517.6051,517.7245,19204.0
2023-12-15 10:35:00,520.25,521.0,520.08,521.0,5391.0,517.8539,518.6004,517.6847,518.6004,5391.0
2023-12-15 10:40:00,520.62,521.45,520.25,521.36,19086.0,518.2222,519.0484,517.8539,518.9588,19086.0
2023-12-15 10:45:00,521.32,521.78,520.98,521.77,16347.0,518.919,519.3769,518.5805,519.3669,16347.0
2023-12-15 10:50:00,521.55,521.89,521.14,521.59,6958.0,519.1479,519.4863,518.7398,519.1877,6958.0
2023-12-15 10:55:00,521.66,522.82,521.52,522.12,12405.0,519.2574,520.4121,519.1181,519.7153,12405.0
2023-12-15 11:00:00,522.26,522.56,522.07,522.32,2806.0,519.8546,520.1533,519.6655,519.9144,2806.0
2023-12-15 11:05:00,522.02,522.19,521.34,522.0,11844.0,519.6157,519.785,518.9389,519.5958,11844.0
2023-12-15 11:10:00,522.01,522.56,521.97,522.37,36693.0,519.6058,520.1533,519.566,519.9641,36693.0
2023-12-15 11:15:00,522.2,522.47,521.72,521.72,4034.0,519.7949,520.0637,519.3171,519.3171,4034.0
2023-12-15 11:20:00,521.56,521.93,521.34,521.34,2794.0,519.1579,519.5262,518.9389,518.9389,2794.0
2023-12-15 11:25:00,521.64,522.14,521.64,521.64,3992.0,519.2375,519.7352,519.2375,519.2375,3992.0
2023-12-15 11:30:00,521.72,522.28,521.5,522.08,4512.0,519.3171,519.8746,519.0981,519.6755,4512.0
2023-12-15 11:35:00,522.25,522.61,522.05,522.06,3331.0,519.8447,520.203,519.6456,519.6556,3331.0
2023-12-15 11:40:00,521.99,522.35,521.53,522.26,4764.0,519.5859,519.9442,519.128,519.8546,4764.0
2023-12-15 11:45:00,522.16,522.38,521.54,522.21,10335.0,519.7551,519.9741,519.138,519.8049,10335.0
2023-12-15 11:50:00,521.99,522.65,521.96,522.64,3966.0,519.5859,520.2428,519.556,520.2329,3966.0
2023-12-15 11:55:00,522.64,522.85,522.54,522.81,13368.0,520.2329,520.4419,520.1334,520.4021,13368.0
2023-12-15 12:00:00,522.66,523.37,522.63,522.73,14214.0,520.2528,520.9595,520.2229,520.3225,14214.0
2023-12-15 12:05:00,522.75,522.76,522.11,522.38,14883.0,520.3424,520.3523,519.7053,519.9741,14883.0
2023-12-15 12:10:00,522.46,522.67,521.42,521.54,5318.0,520.0537,520.2628,519.0185,519.138,5318.0
2023-12-15 12:15:00,521.53,521.9,521.45,521.6,2197.0,519.128,519.4963,519.0484,519.1977,2197.0
2023-12-15 12:20:00,521.78,522.07,521.65,522.01,2825.0,519.3769,519.6655,519.2475,519.6058,2825.0
2023-12-15 12:25:00,522.15,522.61,522.15,522.47,2330.0,519.7451,520.203,519.7451,520.0637,2330.0
2023-12-15 12:30:00,522.3,522.62,521.96,522.06,39626.0,519.8945,520.213,519.556,519.6556,39626.0
2023-12-15 12:35:00,522.17,522.23,521.98,522.22,1998.0,519.7651,519.8248,519.5759,519.8148,1998.0
2023-12-15 12:40:00,522.21,522.37,521.81,521.87,5437.0,519.8049,519.9641,519.4067,519.4664,5437.0
2023-12-15 12:45:00,521.93,522.94,521.92,522.83,2424.0,519.5262,520.5315,519.5162,520.422,2424.0
2023-12-15 12:50:00,522.98,522.98,521.86,522.38,4158.0,520.5713,520.5713,519.4565,519.9741,4158.0
2023-12-15 12:55:00,522.2,522.32,521.68,521.69,2487.0,519.7949,519.9144,519.2773,519.2873,2487.0
2023-12-15 13:00:00,521.97,522.31,521.58,522.03,10134.0,519.566,519.9044,519.1778,519.6257,10134.0
2023-12-15 13:05:00,522.04,522.26,521.57,521.95,26035.0,519.6357,519.8546,519.1678,519.5461,26035.0
2023-12-15 13:10:00,522.0,522.22,521.81,522.04,4373.0,519.5958,519.8148,519.4067,519.6357,4373.0
2023-12-15 13:15:00,521.76,522.1,521.73,521.9,2500.0,519.3569,519.6954,519.3271,519.4963,2500.0
2023-12-15 13:20:00,521.78,522.14,521.78,522.0,2300.0,519.3769,519.7352,519.3769,519.5958,2300.0
2023-12-15 13:25:00,522.0,522.9,522.0,522.75,3895.0,519.5958,520.4917,519.5958,520.3424,3895.0
2023-12-15 13:30:00,522.93,522.94,522.49,522.87,4120.0,520.5216,520.5315,520.0836,520.4618,4120.0
2023-12-15 13:35:00,522.85,523.48,522.51,523.48,6445.0,520.4419,521.069,520.1035,521.069,6445.0
2023-12-15 13:40:00,523.29,523.34,522.42,522.52,9110.0,520.8799,520.9297,520.0139,520.1134,9110.0
2023-12-15 13:45:00,522.32,522.91,522.11,522.7,4687.0,519.9144,520.5016,519.7053,520.2926,4687.0
2023-12-15 13:50:00,522.68,522.78,522.02,522.18,4490.0,520.2727,520.3722,519.6157,519.775,4490.0
2023-12-15 13:55:00,522.47,522.54,522.0,522.15,2384.0,520.0637,520.1334,519.5958,519.7451,2384.0
2023-12-15 14:00:00,522.06,522.31,521.87,522.31,2216.0,519.6556,519.9044,519.4664,519.9044,2216.0
2023-12-15 14:05:00,521.95,521.98,521.05,521.05,6639.0,519.5461,519.5759,518.6502,518.6502,6639.0
2023-12-15 14:10:00,521.01,521.75,520.75,521.14,11514.0,518.6104,519.347,518.3516,518.7398,11514.0
2023-12-15 14:15:00,521.28,521.74,521.05,521.21,6242.0,518.8792,519.337,518.6502,518.8095,6242.0
2023-12-15 14:20:00,521.12,521.33,520.89,520.89,4379.0,518.7199,518.9289,518.491,518.491,4379.0
2023-12-15 14:25:00,520.8,521.09,520.28,520.28,3371.0,518.4014,518.69,517.8838,517.8838,3371.0
2023-12-15 14:30:00,520.13,520.74,520.13,520.74,10052.0,517.7345,518.3416,517.7345,518.3416,10052.0
2023-12-15 14:35:00,520.76,521.08,520.56,520.95,12634.0,518.3616,518.6801,518.1625,518.5507,12634.0
2023-12-15 14:40:00,521.12,521.57,520.64,521.34,5177.0,518.7199,519.1678,518.2421,518.9389,5177.0
2023-12-15 14:45:00,521.45,521.45,520.75,520.91,8322.0,519.0484,519.0484,518.3516,518.5109,8322.0
2023-12-15 14:50:00,521.0,521.2,520.82,520.84,2820.0,518.6004,518.7995,518.4213,518.4412,2820.0
2023-12-15 14:55:00,520.77,520.77,519.87,520.55,6820.0,518.3715,518.3715,517.4756,518.1525,6820.0
2023-12-15 15:00:00,520.83,520.96,520.5,520.73,2943.0,518.4312,518.5606,518.1027,518.3317,2943.0
2023-12-15 15:05:00,520.59,520.59,520.0,520.3,18058.0,518.1923,518.1923,517.6051,517.9037,18058.0
2023-12-15 15:10:00,520.04,520.41,519.81,519.93,2555.0,517.6449,518.0132,517.4159,517.5354,2555.0
2023-12-15 15:15:00,519.97,520.72,519.92,520.72,2510.0,517.5752,518.3217,517.5254,518.3217,2510.0
2023-12-15 15:20:00,520.72,521.1,520.01,520.26,15311.0,518.3217,518.7,517.615,517.8639,15311.0
2023-12-15 15:25:00,520.11,520.26,519.89,520.0,43149.0,517.7145,517.8639,517.4956,517.6051,43149.0
2023-12-15 15:30:00,520.0,520.31,519.48,519.77,14992.0,517.6051,517.9136,517.0874,517.3761,14992.0
2023-12-15 15:35:00,519.86,519.86,519.22,519.41,6524.0,517.4657,517.4657,516.8286,517.0178,6524.0
2023-12-15 15:40:00,519.24,519.68,519.24,519.54,6725.0,516.8486,517.2865,516.8486,517.1472,6725.0
2023-12-15 15:45:00,519.73,520.2,519.45,520.09,30821.0,517.3363,517.8041,517.0576,517.6946,30821.0
2023-12-15 15:50:00,520.25,521.9,519.76,521.21,26441.0,517.8539,519.4963,517.3662,518.8095,26441.0
2023-12-15 15:55:00,521.43,521.43,518.33,518.54,110189.0,519.0285,519.0285,515.9427,516.1518,110189.0
2023-12-18 09:30:00,521.13,523.86,520.59,520.59,48646.0,518.7298,521.4473,518.1923,518.1923,48646.0
2023-12-18 09:35:00,519.96,521.74,519.41,521.11,18616.0,517.5652,519.337,517.0178,518.7099,18616.0
2023-12-18 09:40:00,521.04,521.73,519.84,520.62,13575.0,518.6403,519.3271,517.4458,518.2222,13575.0
2023-12-18 09:45:00,520.7,521.89,520.42,521.66,6810.0,518.3018,519.4863,518.0231,519.2574,6810.0
2023-12-18 09:50:00,521.71,522.25,519.91,519.92,8670.0,519.3072,519.8447,517.5155,517.5254,8670.0
2023-12-18 09:55:00,520.34,520.34,518.11,518.78,5797.0,517.9435,517.9435,515.7238,516.3907,5797.0
2023-12-18 10:00:00,518.78,520.46,518.47,519.96,9265.0,516.3907,518.0629,516.0821,517.5652,9265.0
2023-12-18 10:05:00,519.84,520.09,518.61,518.79,7430.0,517.4458,517.6946,516.2215,516.4006,7430.0
2023-12-18 10:10:00,519.0,519.13,518.17,518.38,2658.0,516.6097,516.7391,515.7835,515.9925,2658.0
2023-12-18 10:15:00,518.35,518.35,517.36,517.36,4089.0,515.9627,515.9627,514.9772,514.9772,4089.0
2023-12-18 10:20:00,517.06,517.37,515.61,516.13,5514.0,514.6786,514.9872,513.2353,513.7529,5514.0
2023-12-18 10:25:00,515.6,516.66,515.6,516.38,2316.0,513.2253,514.2804,513.2253,514.0017,2316.0
2023-12-18 10:30:00,516.72,517.02,516.45,516.85,2347.0,514.3402,514.6388,514.0714,514.4696,2347.0
2023-12-18 10:35:00,517.02,517.18,516.29,516.82,7414.0,514.6388,514.798,513.9121,514.4397,7414.0
2023-12-18 10:40:00,516.72,517.21,516.6,517.12,6941.0,514.3402,514.8279,514.2207,514.7383,6941.0
2023-12-18 10:45:00,517.12,517.95,516.9,517.69,13893.0,514.7383,515.5645,514.5193,515.3057,13893.0
2023-12-18 10:50:00,517.63,517.64,516.52,516.52,2524.0,515.246,515.2559,514.1411,514.1411,2524.0
2023-12-18 10:55:00,516.89,518.32,516.89,518.32,3174.0,514.5094,515.9328,514.5094,515.9328,3174.0
2023-12-18 11:00:00,518.07,518.26,517.68,517.87,1316.0,515.6839,515.8731,515.2957,515.4849,1316.0
2023-12-18 11:05:00,517.67,518.22,517.61,518.15,3067.0,515.2858,515.8332,515.2261,515.7636,3067.0
2023-12-18 11:10:00,518.11,519.27,518.1,518.51,8486.0,515.7238,516.8784,515.7138,516.1219,8486.0
2023-12-18 11:15:00,518.51,518.58,517.31,518.27,9913.0,516.1219,516.1916,514.9274,515.883,9913.0
2023-12-18 11:20:00,518.27,518.83,518.14,518.83,4120.0,515.883,516.4404,515.7536,516.4404,4120.0
2023-12-18 11:25:00,518.97,519.14,518.29,519.14,6158.0,516.5798,516.749,515.9029,516.749,6158.0
2023-12-18 11:30:00,519.24,519.35,518.39,518.78,4566.0,516.8486,516.958,516.0025,516.3907,4566.0
2023-12-18 11:35:00,518.56,518.56,517.87,518.05,1891.0,516.1717,516.1717,515.4849,515.664,1891.0
2023-12-18 11:40:00,518.08,518.12,517.64,517.84,2831.0,515.6939,515.7337,515.2559,515.455,2831.0
2023-12-18 11:45:00,517.84,518.72,517.83,518.64,2750.0,515.455,516.3309,515.445,516.2513,2750.0
2023-12-18 11:50:00,518.44,518.7,518.17,518.46,2558.0,516.0522,516.311,515.7835,516.0721,2558.0
2023-12-18 11:55:00,518.37,518.42,517.81,517.9,6091.0,515.9826,516.0323,515.4251,515.5147,6091.0
2023-12-18 12:00:00,517.94,518.37,517.78,517.78,3521.0,515.5545,515.9826,515.3953,515.3953,3521.0
2023-12-18 12:05:00,517.95,518.24,517.87,518.06,7006.0,515.5645,515.8532,515.4849,515.674,7006.0
2023-12-18 12:10:00,518.28,518.72,518.14,518.7,2026.0,515.893,516.3309,515.7536,516.311,2026.0
2023-12-18 12:15:00,518.79,519.46,518.79,519.46,1911.0,516.4006,517.0675,516.4006,517.0675,1911.0
2023-12-18 12:20:00,519.44,519.68,518.46,518.91,3444.0,517.0476,517.2865,516.0721,516.5201,3444.0
2023-12-18 12:25:00,518.93,519.3,518.65,519.04,2270.0,516.54,516.9083,516.2613,516.6495,2270.0
2023-12-18 12:30:00,519.06,519.06,518.62,519.04,1860.0,516.6694,516.6694,516.2314,516.6495,1860.0
2023-12-18 12:35:00,518.69,519.38,518.59,519.38,1590.0,516.3011,516.9879,516.2015,516.9879,1590.0
2023-12-18 12:40:00,518.97,519.57,518.71,519.48,3307.0,516.5798,517.177,516.321,517.0874,3307.0
2023-12-18 12:45:00,519.43,519.45,519.32,519.35,1713.0,517.0377,517.0576,516.9282,516.958,1713.0
2023-12-18 12:50:00,519.17,519.87,519.17,519.81,6862.0,516.7789,517.4756,516.7789,517.4159,6862.0
2023-12-18 12:55:00,519.8,520.11,519.73,520.11,1534.0,517.406,517.7145,517.3363,517.7145,1534.0
2023-12-18 13:00:00,519.89,519.89,519.2,519.21,3098.0,517.4956,517.4956,516.8087,516.8187,3098.0
2023-12-18 13:05:00,518.83,519.07,518.28,518.77,5886.0,516.4404,516.6793,515.893,516.3807,5886.0
2023-12-18 13:10:00,518.87,519.28,518.8,519.01,1869.0,516.4803,516.8884,516.4106,516.6196,1869.0
2023-12-18 13:15:00,518.93,519.14,518.43,518.44,7852.0,516.54,516.749,516.0423,516.0522,7852.0
2023-12-18 13:20:00,518.35,518.8,518.28,518.29,3105.0,515.9627,516.4106,515.893,515.9029,3105.0
2023-12-18 13:25:00,518.29,518.67,518.29,518.51,1275.0,515.9029,516.2812,515.9029,516.1219,1275.0
2023-12-18 13:30:00,518.39,518.59,518.17,518.18,1642.0,516.0025,516.2015,515.7835,515.7934,1642.0
2023-12-18 13:35:00,518.37,518.49,518.1,518.18,4159.0,515.9826,516.102,515.7138,515.7934,4159.0
2023-12-18 13:40:00,518.37,518.66,518.29,518.29,1731.0,515.9826,516.2712,515.9029,515.9029,1731.0
2023-12-18 13:45:00,518.48,518.48,518.03,518.11,3800.0,516.0921,516.0921,515.6441,515.7238,3800.0
2023-12-18 13:50:00,518.19,518.23,517.88,518.21,2216.0,515.8034,515.8432,515.4948,515.8233,2216.0
2023-12-18 13:55:00,518.21,518.64,518.05,518.64,1469.0,515.8233,516.2513,515.664,516.2513,1469.0
2023-12-18 14:00:00,518.67,519.16,518.67,519.02,2614.0,516.2812,516.7689,516.2812,516.6296,2614.0
2023-12-18 14:05:00,519.09,519.1,518.55,518.75,4490.0,516.6992,516.7092,516.1617,516.3608,4490.0
2023-12-18 14:10:00,518.75,518.88,518.63,518.82,1760.0,516.3608,516.4902,516.2414,516.4305,1760.0
2023-12-18 14:15:00,518.82,519.03,518.72,518.86,2844.0,516.4305,516.6395,516.3309,516.4703,2844.0
2023-12-18 14:20:00,518.85,519.94,518.85,519.84,4030.0,516.4603,517.5453,516.4603,517.4458,4030.0
2023-12-18 14:25:00,519.77,519.95,519.15,519.47,5586.0,517.3761,517.5553,516.759,517.0775,5586.0
2023-12-18 14:30:00,519.62,519.62,519.13,519.13,2931.0,517.2268,517.2268,516.7391,516.7391,2931.0
2023-12-18 14:35:00,519.12,519.36,519.01,519.36,1721.0,516.7291,516.968,516.6196,516.968,1721.0
2023-12-18 14:40:00,519.47,519.74,519.39,519.74,3482.0,517.0775,517.3462,516.9979,517.3462,3482.0
2023-12-18 14:45:00,519.53,519.58,519.29,519.41,3953.0,517.1372,517.187,516.8983,517.0178,3953.0
2023-12-18 14:50:00,519.25,519.49,519.21,519.49,1375.0,516.8585,517.0974,516.8187,517.0974,1375.0
2023-12-18 14:55:00,519.39,519.39,519.13,519.23,3055.0,516.9979,516.9979,516.7391,516.8386,3055.0
2023-12-18 15:00:00,519.02,519.37,518.94,519.21,4960.0,516.6296,516.978,516.5499,516.8187,4960.0
2023-12-18 15:05:00,519.25,519.36,518.83,518.83,1873.0,516.8585,516.968,516.4404,516.4404,1873.0
2023-12-18 15:10:00,518.87,519.05,518.87,519.05,1819.0,516.4803,516.6594,516.4803,516.6594,1819.0
2023-12-18 15:15:00,519.07,519.15,518.76,518.76,4799.0,516.6793,516.759,516.3708,516.3708,4799.0
2023-12-18 15:20:00,518.78,519.24,518.77,519.22,2338.0,516.3907,516.8486,516.3807,516.8286,2338.0
2023-12-18 15:25:00,519.23,519.33,518.99,519.2,1998.0,516.8386,516.9381,516.5997,516.8087,1998.0
2023-12-18 15:30:00,519.02,519.23,518.8,519.09,4111.0,516.6296,516.8386,516.4106,516.6992,4111.0
2023-12-18 15:35:00,519.02,519.23,518.7,519.1,3813.0,516.6296,516.8386,516.311,516.7092,3813.0
2023-12-18 15:40:00,518.94,519.19,518.92,518.94,5308.0,516.5499,516.7988,516.53,516.5499,5308.0
2023-12-18 15:45:00,518.86,519.25,518.82,518.99,6810.0,516.4703,516.8585,516.4305,516.5997,6810.0
2023-12-18 15:50:00,519.02,520.1,519.02,519.99,13996.0,516.6296,517.7046,516.6296,517.5951,13996.0
2023-12-18 15:55:00,519.97,519.97,518.59,518.59,46526.0,517.5752,517.5752,516.2015,516.2015,46526.0
2023-12-19 09:30:00,521.01,523.45,520.43,521.13,92869.0,518.6104,521.0392,518.0331,518.7298,92869.0
2023-12-19 09:35:00,521.12,522.59,519.81,520.61,28052.0,518.7199,520.1831,517.4159,518.2122,28052.0
2023-12-19 09:40:00,520.57,521.5,520.08,521.2,30675.0,518.1724,519.0981,517.6847,518.7995,30675.0
2023-12-19 09:45:00,520.78,522.92,520.21,522.92,6904.0,518.3815,520.5116,517.8141,520.5116,6904.0
2023-12-19 09:50:00,523.05,525.62,523.04,525.27,15858.0,520.641,523.1992,520.631,522.8508,15858.0
2023-12-19 09:55:00,525.27,526.27,524.7,524.7,9785.0,522.8508,523.8462,522.2834,522.2834,9785.0
2023-12-19 10:00:00,524.52,524.52,522.6,522.83,7040.0,522.1042,522.1042,520.1931,520.422,7040.0
2023-12-19 10:05:00,523.02,523.9,522.96,523.69,20882.0,520.6111,521.4871,520.5514,521.2781,20882.0
2023-12-19 10:10:00,523.69,524.27,523.35,524.04,9603.0,521.2781,521.8554,520.9396,521.6264,9603.0
2023-12-19 10:15:00,523.81,524.29,523.56,524.06,7557.0,521.3975,521.8753,521.1487,521.6464,7557.0
2023-12-19 10:20:00,523.9,524.11,523.4,523.89,5925.0,521.4871,521.6961,520.9894,521.4771,5925.0
2023-12-19 10:25:00,523.88,524.84,523.88,524.63,15012.0,521.4672,522.4228,521.4672,522.2137,15012.0
2023-12-19 10:30:00,524.62,525.44,524.4,525.38,14499.0,522.2038,523.02,521.9848,522.9603,14499.0
2023-12-19 10:35:00,525.49,526.26,525.14,525.92,14309.0,523.0698,523.8362,522.7214,523.4978,14309.0
2023-12-19 10:40:00,525.67,526.28,525.42,526.15,15693.0,523.2489,523.8561,523.0001,523.7267,15693.0
2023-12-19 10:45:00,526.07,526.51,525.93,525.98,5196.0,523.6471,524.0851,523.5077,523.5575,5196.0
2023-12-19 10:50:00,526.08,526.08,525.27,525.49,6000.0,523.657,523.657,522.8508,523.0698,6000.0
2023-12-19 10:55:00,525.42,526.62,525.36,525.96,7573.0,523.0001,524.1946,522.9404,523.5376,7573.0
2023-12-19 11:00:00,525.96,526.13,525.69,525.8,4361.0,523.5376,523.7068,523.2688,523.3783,4361.0
2023-12-19 11:05:00,525.93,525.93,524.82,524.97,12349.0,523.5077,523.5077,522.4029,522.5522,12349.0
2023-12-19 11:10:00,524.99,525.62,524.96,525.3,7467.0,522.5721,523.1992,522.5422,522.8806,7467.0
2023-12-19 11:15:00,525.36,526.42,525.36,526.35,11634.0,522.9404,523.9955,522.9404,523.9258,11634.0
2023-12-19 11:20:00,526.32,526.66,525.71,526.17,3740.0,523.8959,524.2344,523.2888,523.7466,3740.0
2023-12-19 11:25:00,525.77,526.1,525.62,525.83,3545.0,523.3485,523.677,523.1992,523.4082,3545.0
2023-12-19 11:30:00,525.62,525.68,524.84,524.84,3557.0,523.1992,523.2589,522.4228,522.4228,3557.0
2023-12-19 11:35:00,524.96,525.84,524.88,525.82,3772.0,522.5422,523.4182,522.4626,523.3982,3772.0
2023-12-19 11:40:00,525.82,526.0,525.55,525.72,3455.0,523.3982,523.5774,523.1295,523.2987,3455.0
2023-12-19 11:45:00,525.85,526.43,525.85,525.96,4898.0,523.4281,524.0054,523.4281,523.5376,4898.0
2023-12-19 11:50:00,525.83,526.69,525.83,526.47,7617.0,523.4082,524.2642,523.4082,524.0453,7617.0
2023-12-19 11:55:00,526.86,526.87,525.89,526.05,11566.0,524.4335,524.4434,523.4679,523.6272,11566.0
2023-12-19 12:00:00,526.09,526.09,525.67,525.9,4597.0,523.667,523.667,523.2489,523.4779,4597.0
2023-12-19 12:05:00,525.77,526.8,525.63,526.39,5792.0,523.3485,524.3737,523.2091,523.9656,5792.0
2023-12-19 12:10:00,526.39,526.54,526.07,526.11,3902.0,523.9656,524.1149,523.6471,523.6869,3902.0
2023-12-19 12:15:00,526.05,526.22,525.81,526.22,4363.0,523.6272,523.7964,523.3883,523.7964,4363.0
2023-12-19 12:20:00,526.33,526.44,526.0,526.02,6131.0,523.9059,524.0154,523.5774,523.5973,6131.0
2023-12-19 12:25:00,526.13,526.54,526.04,526.54,3371.0,523.7068,524.1149,523.6172,524.1149,3371.0
2023-12-19 12:30:00,526.35,526.83,526.35,526.63,4919.0,523.9258,524.4036,523.9258,524.2045,4919.0
2023-12-19 12:35:00,526.73,527.09,526.65,526.89,5880.0,524.3041,524.6624,524.2244,524.4633,5880.0
2023-12-19 12:40:00,526.92,527.09,526.71,526.9,4099.0,524.4932,524.6624,524.2841,524.4733,4099.0
2023-12-19 12:45:00,526.89,527.29,526.89,527.01,6137.0,524.4633,524.8615,524.4633,524.5828,6137.0
2023-12-19 12:50:00,526.95,527.71,526.95,527.42,7980.0,524.523,525.2795,524.523,524.9909,7980.0
2023-12-19 12:55:00,527.42,527.8,527.26,527.74,4585.0,524.9909,525.3691,524.8316,525.3094,4585.0
2023-12-19 13:00:00,527.62,527.62,527.25,527.33,8147.0,525.19,525.19,524.8217,524.9013,8147.0
2023-12-19 13:05:00,527.33,527.58,526.99,527.0,8140.0,524.9013,525.1501,524.5629,524.5728,8140.0
2023-12-19 13:10:00,526.81,527.22,526.78,527.18,4569.0,524.3837,524.7918,524.3538,524.752,4569.0
2023-12-19 13:15:00,527.15,527.16,526.15,526.33,7633.0,524.7221,524.7321,523.7267,523.9059,7633.0
2023-12-19 13:20:00,526.32,526.95,526.31,526.95,10299.0,523.8959,524.523,523.886,524.523,10299.0
2023-12-19 13:25:00,526.81,526.88,526.65,526.75,5572.0,524.3837,524.4534,524.2244,524.324,5572.0
2023-12-19 13:30:00,526.95,526.95,526.51,526.55,7244.0,524.523,524.523,524.0851,524.1249,7244.0
2023-12-19 13:35:00,526.61,527.32,526.6,527.27,8598.0,524.1846,524.8913,524.1747,524.8416,8598.0
2023-12-19 13:40:00,527.42,527.5,527.07,527.39,13692.0,524.9909,525.0705,524.6425,524.961,13692.0
2023-12-19 13:45:00,527.4,528.1,527.4,527.79,6784.0,524.971,525.6677,524.971,525.3592,6784.0
2023-12-19 13:50:00,527.78,527.79,527.09,527.4,16611.0,525.3492,525.3592,524.6624,524.971,16611.0
2023-12-19 13:55:00,527.38,527.77,527.18,527.57,7011.0,524.9511,525.3393,524.752,525.1402,7011.0
2023-12-19 14:00:00,527.5,527.5,526.92,526.92,3872.0,525.0705,525.0705,524.4932,524.4932,3872.0
2023-12-19 14:05:00,526.93,527.12,526.81,526.85,3574.0,524.5031,524.6923,524.3837,524.4235,3574.0
2023-12-19 14:10:00,526.78,526.78,526.43,526.44,2357.0,524.3538,524.3538,524.0054,524.0154,2357.0
2023-12-19 14:15:00,526.43,526.51,525.85,526.46,7450.0,524.0054,524.0851,523.4281,524.0353,7450.0
2023-12-19 14:20:00,526.38,526.46,526.04,526.46,4151.0,523.9557,524.0353,523.6172,524.0353,4151.0
2023-12-19 14:25:00,526.36,526.69,526.27,526.69,3234.0,523.9358,524.2642,523.8462,524.2642,3234.0
2023-12-19 14:30:00,526.69,527.55,526.51,527.55,6191.0,524.2642,525.1203,524.0851,525.1203,6191.0
2023-12-19 14:35:00,527.45,528.34,527.45,528.28,5776.0,525.0207,525.9066,525.0207,525.8469,5776.0
2023-12-19 14:40:00,528.13,528.68,528.13,528.56,2871.0,525.6976,526.2451,525.6976,526.1256,2871.0
2023-12-19 14:45:00,528.55,528.59,527.62,527.63,11703.0,526.1157,526.1555,525.19,525.1999,11703.0
2023-12-19 14:50:00,527.58,527.96,527.49,527.86,3810.0,525.1501,525.5284,525.0606,525.4289,3810.0
2023-12-19 14:55:00,527.89,527.9,527.45,527.87,7718.0,525.4587,525.4687,525.0207,525.4388,7718.0
2023-12-19 15:00:00,527.95,528.15,527.69,528.15,3698.0,525.5184,525.7175,525.2596,525.7175,3698.0
2023-12-19 15:05:00,528.14,528.24,527.53,527.79,7297.0,525.7076,525.8071,525.1004,525.3592,7297.0
2023-12-19 15:10:00,527.7,527.86,527.61,527.82,5201.0,525.2696,525.4289,525.18,525.389,5201.0
2023-12-19 15:15:00,527.88,528.48,527.88,528.24,6253.0,525.4488,526.046,525.4488,525.8071,6253.0
2023-12-19 15:20:00,528.32,528.66,527.99,528.3,11961.0,525.8867,526.2252,525.5583,525.8668,11961.0
2023-12-19 15:25:00,528.34,528.86,528.07,528.85,9563.0,525.9066,526.4242,525.6379,526.4143,9563.0
2023-12-19 15:30:00,528.72,528.72,528.25,528.48,8298.0,526.2849,526.2849,525.8171,526.046,8298.0
2023-12-19 15:35:00,528.55,528.55,528.08,528.19,8046.0,526.1157,526.1157,525.6478,525.7573,8046.0
2023-12-19 15:40:00,528.26,528.42,527.77,527.85,11618.0,525.827,525.9863,525.3393,525.4189,11618.0
2023-12-19 15:45:00,527.76,527.79,527.28,527.35,14214.0,525.3293,525.3592,524.8515,524.9212,14214.0
2023-12-19 15:50:00,527.33,528.16,527.33,527.49,19886.0,524.9013,525.7275,524.9013,525.0606,19886.0
2023-12-19 15:55:00,527.5,528.85,527.5,528.14,67229.0,525.0705,526.4143,525.0705,525.7076,67229.0
2023-12-20 09:30:00,528.0,529.59,526.05,527.79,53911.0,525.5682,527.1509,523.6272,525.3592,53911.0
2023-12-20 09:35:00,527.29,529.37,526.32,527.99,10883.0,524.8615,526.9319,523.8959,525.5583,10883.0
2023-12-20 09:40:00,527.95,529.57,527.77,529.5,7208.0,525.5184,527.131,525.3393,527.0613,7208.0
2023-12-20 09:45:00,528.92,530.0,527.85,529.5,21088.0,526.484,527.559,525.4189,527.0613,21088.0
2023-12-20 09:50:00,529.37,529.74,528.56,529.3,7458.0,526.9319,527.3002,526.1256,526.8622,7458.0
2023-12-20 09:55:00,529.48,530.41,528.25,528.85,14714.0,527.0414,527.9671,525.8171,526.4143,14714.0
2023-12-20 10:00:00,529.1,529.59,528.91,529.59,6344.0,526.6631,527.1509,526.474,527.1509,6344.0
2023-12-20 10:05:00,529.57,530.26,529.4,530.13,10678.0,527.131,527.8178,526.9618,527.6884,10678.0
2023-12-20 10:10:00,530.38,530.93,530.0,530.5,7317.0,527.9372,528.4847,527.559,528.0567,7317.0
2023-12-20 10:15:00,530.5,530.5,528.71,528.71,12268.0,528.0567,528.0567,526.2749,526.2749,12268.0
2023-12-20 10:20:00,528.71,529.71,528.71,529.71,7721.0,526.2749,527.2703,526.2749,527.2703,7721.0
2023-12-20 10:25:00,529.54,531.36,529.28,531.26,11360.0,527.1011,528.9127,526.8423,528.8132,11360.0
2023-12-20 10:30:00,531.13,532.49,530.91,531.18,8821.0,528.6838,530.0375,528.4648,528.7336,8821.0
2023-12-20 10:35:00,531.41,531.65,530.12,530.12,6847.0,528.9625,529.2014,527.6784,527.6784,6847.0
2023-12-20 10:40:00,530.58,530.64,529.78,529.99,4831.0,528.1363,528.196,527.34,527.549,4831.0
2023-12-20 10:45:00,529.86,530.08,528.79,528.97,3924.0,527.4196,527.6386,526.3546,526.5337,3924.0
2023-12-20 10:50:00,529.34,529.86,529.21,529.54,5202.0,526.902,527.4196,526.7726,527.1011,5202.0
2023-12-20 10:55:00,529.8,529.92,529.05,529.47,18582.0,527.3599,527.4794,526.6134,527.0314,18582.0
2023-12-20 11:00:00,529.47,529.66,529.2,529.51,3252.0,527.0314,527.2206,526.7627,527.0713,3252.0
2023-12-20 11:05:00,529.53,529.69,528.48,528.48,8264.0,527.0912,527.2504,526.046,526.046,8264.0
2023-12-20 11:10:00,528.46,528.79,527.4,527.4,4842.0,526.0261,526.3546,524.971,524.971,4842.0
2023-12-20 11:15:00,527.54,528.09,527.21,528.09,6089.0,525.1103,525.6578,524.7818,525.6578,6089.0
2023-12-20 11:20:00,528.09,528.55,528.08,528.18,1106.0,525.6578,526.1157,525.6478,525.7474,1106.0
2023-12-20 11:25:00,528.07,528.21,527.46,527.79,4180.0,525.6379,525.7772,525.0307,525.3592,4180.0
2023-12-20 11:30:00,527.35,528.15,527.35,527.93,2817.0,524.9212,525.7175,524.9212,525.4985,2817.0
2023-12-20 11:35:00,527.78,527.97,527.56,527.8,3893.0,525.3492,525.5383,525.1302,525.3691,3893.0
2023-12-20 11:40:00,527.81,528.14,527.74,528.0,17488.0,525.3791,525.7076,525.3094,525.5682,17488.0
2023-12-20 11:45:00,528.0,528.15,527.76,528.0,5513.0,525.5682,525.7175,525.3293,525.5682,5513.0
2023-12-20 11:50:00,527.88,528.0,527.32,527.4,2311.0,525.4488,525.5682,524.8913,524.971,2311.0
2023-12-20 11:55:00,527.68,528.0,527.61,527.96,2097.0,525.2497,525.5682,525.18,525.5284,2097.0
2023-12-20 12:00:00,528.09,528.69,527.93,528.47,8748.0,525.6578,526.255,525.4985,526.036,8748.0
2023-12-20 12:05:00,528.82,528.96,528.42,528.96,1803.0,526.3844,526.5238,525.9863,526.5238,1803.0
2023-12-20 12:10:00,528.84,528.96,528.47,528.79,5398.0,526.4043,526.5238,526.036,526.3546,5398.0
2023-12-20 12:15:00,528.6,529.3,528.59,529.3,1817.0,526.1654,526.8622,526.1555,526.8622,1817.0
2023-12-20 12:20:00,529.12,529.21,528.67,528.67,2885.0,526.683,526.7726,526.2351,526.2351,2885.0
2023-12-20 12:25:00,528.55,528.6,527.84,528.12,2325.0,526.1157,526.1654,525.4089,525.6877,2325.0
2023-12-20 12:30:00,528.33,528.33,527.91,527.92,1552.0,525.8967,525.8967,525.4786,525.4886,1552.0
2023-12-20 12:35:00,527.92,528.46,527.66,528.46,2011.0,525.4886,526.0261,525.2298,526.0261,2011.0
2023-12-20 12:40:00,528.46,528.54,528.3,528.52,2327.0,526.0261,526.1057,525.8668,526.0858,2327.0
2023-12-20 12:45:00,528.76,528.76,528.37,528.42,2400.0,526.3247,526.3247,525.9365,525.9863,2400.0
2023-12-20 12:50:00,528.34,528.87,528.34,528.72,3300.0,525.9066,526.4342,525.9066,526.2849,3300.0
2023-12-20 12:55:00,528.91,529.01,528.45,529.0,2660.0,526.474,526.5736,526.0161,526.5636,2660.0
2023-12-20 13:00:00,529.0,529.0,528.12,528.46,1587.0,526.5636,526.5636,525.6877,526.0261,1587.0
2023-12-20 13:05:00,528.47,528.47,528.47,528.47,100.0,526.036,526.036,526.036,526.036,100.0
2023-12-20 13:10:00,528.4,528.6,528.21,528.6,1860.0,525.9664,526.1654,525.7772,526.1654,1860.0
2023-12-20 13:15:00,528.27,528.56,528.27,528.29,1327.0,525.837,526.1256,525.837,525.8569,1327.0
2023-12-20 13:20:00,528.27,528.55,528.26,528.48,2509.0,525.837,526.1157,525.827,526.046,2509.0
2023-12-20 13:25:00,528.44,528.65,528.41,528.42,4604.0,526.0062,526.2152,525.9763,525.9863,4604.0
2023-12-20 13:30:00,528.61,529.39,528.61,529.31,3419.0,526.1754,526.9518,526.1754,526.8722,3419.0
2023-12-20 13:35:00,529.47,529.52,529.0,529.13,3103.0,527.0314,527.0812,526.5636,526.693,3103.0
2023-12-20 13:40:00,529.0,529.36,528.97,529.36,7633.0,526.5636,526.9219,526.5337,526.9219,7633.0
2023-12-20 13:45:00,529.41,529.63,529.2,529.52,2471.0,526.9717,527.1907,526.7627,527.0812,2471.0
2023-12-20 13:50:00,529.49,529.73,529.36,529.57,3433.0,527.0513,527.2902,526.9219,527.131,3433.0
2023-12-20 13:55:00,529.42,529.42,529.0,529.05,4683.0,526.9817,526.9817,526.5636,526.6134,4683.0
2023-12-20 14:00:00,529.0,529.13,527.68,527.68,1920.0,526.5636,526.693,525.2497,525.2497,1920.0
2023-12-20 14:05:00,527.68,527.96,527.58,527.66,2300.0,525.2497,525.5284,525.1501,525.2298,2300.0
2023-12-20 14:10:00,527.86,528.43,527.83,528.43,3764.0,525.4289,525.9962,525.399,525.9962,3764.0
2023-12-20 14:15:00,528.42,528.43,527.67,527.82,5212.0,525.9863,525.9962,525.2397,525.389,5212.0
2023-12-20 14:20:00,527.74,528.23,527.64,527.98,4110.0,525.3094,525.7971,525.2099,525.5483,4110.0
2023-12-20 14:25:00,527.8,527.8,526.74,526.81,6027.0,525.3691,525.3691,524.314,524.3837,6027.0
2023-12-20 14:30:00,527.04,527.5,526.89,527.32,4084.0,524.6126,525.0705,524.4633,524.8913,4084.0
2023-12-20 14:35:00,527.33,527.4,526.66,526.67,2388.0,524.9013,524.971,524.2344,524.2443,2388.0
2023-12-20 14:40:00,526.72,527.01,526.13,526.23,4596.0,524.2941,524.5828,523.7068,523.8064,4596.0
2023-12-20 14:45:00,526.38,526.59,525.57,525.74,2998.0,523.9557,524.1647,523.1494,523.3186,2998.0
2023-12-20 14:50:00,525.79,525.79,523.17,524.84,7145.0,523.3684,523.3684,520.7605,522.4228,7145.0
2023-12-20 14:55:00,524.99,524.99,522.8,522.89,3705.0,522.5721,522.5721,520.3922,520.4817,3705.0
2023-12-20 15:00:00,522.99,523.3,522.0,522.37,3638.0,520.5813,520.8899,519.5958,519.9641,3638.0
2023-12-20 15:05:00,522.21,522.29,520.94,521.35,7439.0,519.8049,519.8845,518.5407,518.9488,7439.0
2023-12-20 15:10:00,521.66,522.78,521.66,521.95,8233.0,519.2574,520.3722,519.2574,519.5461,8233.0
2023-12-20 15:15:00,522.15,523.41,522.15,522.75,4186.0,519.7451,520.9993,519.7451,520.3424,4186.0
2023-12-20 15:20:00,522.88,523.41,522.49,522.63,6291.0,520.4718,520.9993,520.0836,520.2229,6291.0
2023-12-20 15:25:00,522.24,522.79,521.76,521.84,8067.0,519.8347,520.3822,519.3569,519.4366,8067.0
2023-12-20 15:30:00,521.96,522.57,521.22,521.69,5574.0,519.556,520.1632,518.8194,519.2873,5574.0
2023-12-20 15:35:00,521.84,521.84,521.09,521.24,6629.0,519.4366,519.4366,518.69,518.8393,6629.0
2023-12-20 15:40:00,521.25,521.93,521.25,521.88,4389.0,518.8493,519.5262,518.8493,519.4764,4389.0
2023-12-20 15:45:00,521.95,522.47,521.52,522.47,13918.0,519.5461,520.0637,519.1181,520.0637,13918.0
2023-12-20 15:50:00,522.52,523.41,520.65,521.39,13311.0,520.1134,520.9993,518.2521,518.9886,13311.0
2023-12-20 15:55:00,521.25,521.32,519.37,519.67,31694.0,518.8493,518.919,516.978,517.2766,31694.0
2023-12-21 09:30:00,518.07,520.86,518.07,520.83,74764.0,515.6839,518.4611,515.6839,518.4312,74764.0
2023-12-21 09:35:00,520.8,520.92,519.83,520.59,3234.0,518.4014,518.5208,517.4358,518.1923,3234.0
2023-12-21 09:40:00,520.6,522.81,520.42,522.54,4944.0,518.2023,520.4021,518.0231,520.1334,4944.0
2023-12-21 09:45:00,523.11,523.85,521.64,523.28,4311.0,520.7007,521.4373,519.2375,520.8699,4311.0
2023-12-21 09:50:00,523.91,524.34,523.32,523.76,6597.0,521.497,521.9251,520.9098,521.3477,6597.0
2023-12-21 09:55:00,523.26,523.79,522.54,523.02,6223.0,520.85,521.3776,520.1334,520.6111,6223.0
2023-12-21 10:00:00,523.06,525.14,522.89,524.94,5608.0,520.651,522.7214,520.4817,522.5223,5608.0
2023-12-21 10:05:00,524.82,525.24,524.59,524.9,7244.0,522.4029,522.8209,522.1739,522.4825,7244.0
2023-12-21 10:10:00,524.9,526.18,524.9,525.78,12831.0,522.4825,523.7566,522.4825,523.3584,12831.0
2023-12-21 10:15:00,525.75,526.29,525.15,525.94,4237.0,523.3286,523.8661,522.7313,523.5177,4237.0
2023-12-21 10:20:00,525.86,526.87,525.86,526.78,2569.0,523.4381,524.4434,523.4381,524.3538,2569.0
2023-12-21 10:25:00,526.71,526.71,525.34,525.87,3456.0,524.2841,524.2841,522.9205,523.448,3456.0
2023-12-21 10:30:00,525.81,526.67,525.76,526.52,4333.0,523.3883,524.2443,523.3385,524.095,4333.0
2023-12-21 10:35:00,526.53,526.73,526.17,526.37,2135.0,524.105,524.3041,523.7466,523.9457,2135.0
2023-12-21 10:40:00,526.66,526.8,525.92,526.46,7661.0,524.2344,524.3737,523.4978,524.0353,7661.0
2023-12-21 10:45:00,526.48,526.93,526.17,526.17,3618.0,524.0552,524.5031,523.7466,523.7466,3618.0
2023-12-21 10:50:00,525.99,526.11,525.49,525.68,2726.0,523.5675,523.6869,523.0698,523.2589,2726.0
2023-12-21 10:55:00,525.75,526.29,525.53,526.1,4026.0,523.3286,523.8661,523.1096,523.677,4026.0
2023-12-21 11:00:00,526.1,526.31,525.86,525.86,6886.0,523.677,523.886,523.4381,523.4381,6886.0
2023-12-21 11:05:00,525.81,525.81,525.07,525.16,2245.0,523.3883,523.3883,522.6517,522.7413,2245.0
2023-12-21 11:10:00,525.18,525.44,524.64,524.77,2440.0,522.7612,523.02,522.2237,522.3531,2440.0
2023-12-21 11:15:00,524.88,524.95,524.59,524.93,2935.0,522.4626,522.5323,522.1739,522.5123,2935.0
2023-12-21 11:20:00,524.68,525.12,524.5,524.55,4220.0,522.2635,522.7015,522.0843,522.1341,4220.0
2023-12-21 11:25:00,524.53,525.28,524.38,525.13,13105.0,522.1142,522.8607,521.9649,522.7114,13105.0
2023-12-21 11:30:00,525.16,525.23,524.38,524.65,4527.0,522.7413,522.811,521.9649,522.2336,4527.0
2023-12-21 11:35:00,524.65,525.18,524.47,524.47,3475.0,522.2336,522.7612,522.0545,522.0545,3475.0
2023-12-21 11:40:00,524.68,525.34,524.43,525.34,9565.0,522.2635,522.9205,522.0146,522.9205,9565.0
2023-12-21 11:45:00,524.97,525.12,524.93,524.94,1001.0,522.5522,522.7015,522.5123,522.5223,1001.0
2023-12-21 11:50:00,524.94,525.25,524.94,525.2,2684.0,522.5223,522.8309,522.5223,522.7811,2684.0
2023-12-21 11:55:00,525.24,525.54,524.91,525.12,8243.0,522.8209,523.1195,522.4924,522.7015,8243.0
2023-12-21 12:00:00,525.12,525.12,523.88,523.97,9914.0,522.7015,522.7015,521.4672,521.5568,9914.0
2023-12-21 12:05:00,523.93,524.52,523.92,524.33,4830.0,521.517,522.1042,521.507,521.9151,4830.0
2023-12-21 12:10:00,524.32,525.07,523.68,523.68,8611.0,521.9052,522.6517,521.2681,521.2681,8611.0
2023-12-21 12:15:00,523.96,524.12,523.43,523.9,2102.0,521.5468,521.7061,521.0193,521.4871,2102.0
2023-12-21 12:20:00,524.01,524.23,523.89,524.22,2700.0,521.5966,521.8156,521.4771,521.8056,2700.0
2023-12-21 12:25:00,524.23,524.23,523.77,524.08,9571.0,521.8156,521.8156,521.3577,521.6663,9571.0
2023-12-21 12:30:00,524.07,524.79,524.05,524.23,5453.0,521.6563,522.373,521.6364,521.8156,5453.0
2023-12-21 12:35:00,524.21,524.24,523.55,524.15,2024.0,521.7957,521.8255,521.1387,521.7359,2024.0
2023-12-21 12:40:00,524.05,524.57,524.05,524.54,3121.0,521.6364,522.154,521.6364,522.1241,3121.0
2023-12-21 12:45:00,524.4,524.82,524.09,524.7,7919.0,521.9848,522.4029,521.6762,522.2834,7919.0
2023-12-21 12:50:00,524.27,524.46,523.46,523.59,2101.0,521.8554,522.0445,521.0491,521.1785,2101.0
2023-12-21 12:55:00,523.43,523.69,523.29,523.59,1586.0,521.0193,521.2781,520.8799,521.1785,1586.0
2023-12-21 13:00:00,523.66,524.31,523.6,524.31,3554.0,521.2482,521.8952,521.1885,521.8952,3554.0
2023-12-21 13:05:00,524.32,524.41,523.38,523.92,3619.0,521.9052,521.9947,520.9695,521.507,3619.0
2023-12-21 13:10:00,523.71,524.12,523.59,523.77,1554.0,521.298,521.7061,521.1785,521.3577,1554.0
2023-12-21 13:15:00,523.57,523.72,522.84,522.84,1802.0,521.1586,521.3079,520.432,520.432,1802.0
2023-12-21 13:20:00,522.92,524.51,522.92,524.35,2571.0,520.5116,522.0943,520.5116,521.935,2571.0
2023-12-21 13:25:00,524.38,524.57,524.0,524.38,1272.0,521.9649,522.154,521.5866,521.9649,1272.0
2023-12-21 13:30:00,524.58,524.62,523.77,524.05,2198.0,522.164,522.2038,521.3577,521.6364,2198.0
2023-12-21 13:35:00,524.08,524.64,524.08,524.54,4497.0,521.6663,522.2237,521.6663,522.1241,4497.0
2023-12-21 13:40:00,524.68,524.88,524.56,524.68,2444.0,522.2635,522.4626,522.144,522.2635,2444.0
2023-12-21 13:45:00,524.67,525.0,524.59,524.9,4253.0,522.2535,522.582,522.1739,522.4825,4253.0
2023-12-21 13:50:00,524.82,525.44,524.81,525.29,5589.0,522.4029,523.02,522.3929,522.8707,5589.0
2023-12-21 13:55:00,525.31,525.52,525.13,525.34,6179.0,522.8906,523.0996,522.7114,522.9205,6179.0
2023-12-21 14:00:00,525.17,525.4,525.16,525.29,3785.0,522.7512,522.9802,522.7413,522.8707,3785.0
2023-12-21 14:05:00,525.28,525.28,524.86,525.13,4372.0,522.8607,522.8607,522.4427,522.7114,4372.0
2023-12-21 14:10:00,524.96,525.28,524.76,525.15,5907.0,522.5422,522.8607,522.3431,522.7313,5907.0
2023-12-21 14:15:00,525.05,525.11,524.82,525.06,2879.0,522.6318,522.6915,522.4029,522.6417,2879.0
2023-12-21 14:20:00,524.95,525.06,524.19,524.19,1888.0,522.5323,522.6417,521.7758,521.7758,1888.0
2023-12-21 14:25:00,524.12,524.55,524.11,524.36,10466.0,521.7061,522.1341,521.6961,521.945,10466.0
2023-12-21 14:30:00,524.29,524.53,524.24,524.33,1491.0,521.8753,522.1142,521.8255,521.9151,1491.0
2023-12-21 14:35:00,524.3,524.76,524.29,524.75,2195.0,521.8852,522.3431,521.8753,522.3332,2195.0
2023-12-21 14:40:00,524.81,524.81,524.61,524.74,2782.0,522.3929,522.3929,522.1938,522.3232,2782.0
2023-12-21 14:45:00,524.75,524.87,524.56,524.79,4751.0,522.3332,522.4526,522.144,522.373,4751.0
2023-12-21 14:50:00,524.86,525.2,524.86,525.2,5607.0,522.4427,522.7811,522.4427,522.7811,5607.0
2023-12-21 14:55:00,525.23,525.23,524.6,524.85,3874.0,522.811,522.811,522.1839,522.4327,3874.0
2023-12-21 15:00:00,524.84,525.01,524.67,524.91,1285.0,522.4228,522.592,522.2535,522.4924,1285.0
2023-12-21 15:05:00,524.9,524.9,524.54,524.61,2613.0,522.4825,522.4825,522.1241,522.1938,2613.0
2023-12-21 15:10:00,524.74,524.84,524.63,524.75,1864.0,522.3232,522.4228,522.2137,522.3332,1864.0
2023-12-21 15:15:00,524.83,524.83,524.54,524.79,1444.0,522.4128,522.4128,522.1241,522.373,1444.0
2023-12-21 15:20:00,524.61,524.75,524.48,524.55,2053.0,522.1938,522.3332,522.0644,522.1341,2053.0
2023-12-21 15:25:00,524.69,525.63,524.5,525.57,4980.0,522.2735,523.2091,522.0843,523.1494,4980.0
2023-12-21 15:30:00,525.71,525.89,525.62,525.79,3665.0,523.2888,523.4679,523.1992,523.3684,3665.0
2023-12-21 15:35:00,525.92,526.71,525.77,526.58,11004.0,523.4978,524.2841,523.3485,524.1547,11004.0
2023-12-21 15:40:00,526.57,526.57,526.03,526.03,4175.0,524.1448,524.1448,523.6073,523.6073,4175.0
2023-12-21 15:45:00,526.08,526.23,525.84,526.23,4446.0,523.657,523.8064,523.4182,523.8064,4446.0
2023-12-21 15:50:00,526.31,526.92,526.29,526.32,10626.0,523.886,524.4932,523.8661,523.8959,10626.0
2023-12-21 15:55:00,526.47,527.03,526.33,526.33,27716.0,524.0453,524.6027,523.9059,523.9059,27716.0
2023-12-22 09:30:00,528.09,532.0,527.08,529.43,56122.0,525.6578,529.5498,524.6524,526.9916,56122.0
2023-12-22 09:35:00,529.27,531.98,529.27,531.25,3626.0,526.8324,529.5299,526.8324,528.8032,3626.0
2023-12-22 09:40:00,530.66,531.36,530.14,530.75,6735.0,528.216,528.9127,527.6983,528.3055,6735.0
2023-12-22 09:45:00,530.75,531.63,530.56,531.12,4323.0,528.3055,529.1815,528.1164,528.6738,4323.0
2023-12-22 09:50:00,531.36,532.92,531.36,532.47,3792.0,528.9127,530.4655,528.9127,530.0176,3792.0
2023-12-22 09:55:00,532.41,532.5,531.54,531.68,1965.0,529.9579,530.0475,529.0919,529.2313,1965.0
2023-12-22 10:00:00,531.63,532.17,531.48,531.48,5341.0,529.1815,529.719,529.0322,529.0322,5341.0
2023-12-22 10:05:00,531.89,532.65,531.59,531.68,9145.0,529.4403,530.1968,529.1417,529.2313,9145.0
2023-12-22 10:10:00,531.67,531.9,530.5,530.58,5243.0,529.2213,529.4502,528.0567,528.1363,5243.0
2023-12-22 10:15:00,530.31,531.32,530.02,530.75,4348.0,527.8676,528.8729,527.5789,528.3055,4348.0
2023-12-22 10:20:00,530.83,532.19,530.6,532.12,5055.0,528.3852,529.7389,528.1562,529.6692,5055.0
2023-12-22 10:25:00,531.95,532.58,531.65,532.52,7066.0,529.5,530.1271,529.2014,530.0674,7066.0
2023-12-22 10:30:00,532.52,532.54,532.03,532.19,5664.0,530.0674,530.0873,529.5796,529.7389,5664.0
2023-12-22 10:35:00,532.33,532.45,530.24,530.91,21411.0,529.8783,529.9977,527.7979,528.4648,21411.0
2023-12-22 10:40:00,531.0,531.15,529.69,529.69,4664.0,528.5544,528.7037,527.2504,527.2504,4664.0
2023-12-22 10:45:00,529.89,530.05,529.15,529.16,9577.0,527.4495,527.6088,526.7129,526.7229,9577.0
2023-12-22 10:50:00,529.47,529.47,528.83,529.24,3924.0,527.0314,527.0314,526.3944,526.8025,3924.0
2023-12-22 10:55:00,529.14,529.5,528.9,529.14,8061.0,526.703,527.0613,526.4641,526.703,8061.0
2023-12-22 11:00:00,529.09,529.11,528.01,528.01,4280.0,526.6532,526.6731,525.5782,525.5782,4280.0
2023-12-22 11:05:00,527.8,527.87,527.43,527.49,3990.0,525.3691,525.4388,525.0008,525.0606,3990.0
2023-12-22 11:10:00,527.71,528.19,527.68,527.95,5421.0,525.2795,525.7573,525.2497,525.5184,5421.0
2023-12-22 11:15:00,527.7,528.23,527.58,528.14,11867.0,525.2696,525.7971,525.1501,525.7076,11867.0
2023-12-22 11:20:00,528.3,528.58,528.1,528.15,1701.0,525.8668,526.1455,525.6677,525.7175,1701.0
2023-12-22 11:25:00,528.01,528.32,528.01,528.08,1591.0,525.5782,525.8867,525.5782,525.6478,1591.0
2023-12-22 11:30:00,528.18,528.64,528.13,528.41,2733.0,525.7474,526.2053,525.6976,525.9763,2733.0
2023-12-22 11:35:00,528.28,528.46,528.01,528.42,9142.0,525.8469,526.0261,525.5782,525.9863,9142.0
2023-12-22 11:40:00,528.6,528.66,528.31,528.39,4093.0,526.1654,526.2252,525.8768,525.9564,4093.0
2023-12-22 11:45:00,528.32,528.53,528.2,528.35,13646.0,525.8867,526.0958,525.7673,525.9166,13646.0
2023-12-22 11:50:00,528.35,528.82,528.35,528.76,2325.0,525.9166,526.3844,525.9166,526.3247,2325.0
2023-12-22 11:55:00,528.77,529.02,528.35,528.44,5033.0,526.3347,526.5835,525.9166,526.0062,5033.0
2023-12-22 12:00:00,528.47,528.71,528.16,528.66,7995.0,526.036,526.2749,525.7275,526.2252,7995.0
2023-12-22 12:05:00,528.8,528.8,528.41,528.49,1349.0,526.3645,526.3645,525.9763,526.0559,1349.0
2023-12-22 12:10:00,528.58,528.83,528.35,528.83,2975.0,526.1455,526.3944,525.9166,526.3944,2975.0
2023-12-22 12:15:00,528.58,528.95,528.58,528.68,871.0,526.1455,526.5138,526.1455,526.2451,871.0
2023-12-22 12:20:00,528.68,528.92,528.68,528.82,1003.0,526.2451,526.484,526.2451,526.3844,1003.0
2023-12-22 12:25:00,528.69,529.13,528.68,528.97,2881.0,526.255,526.693,526.2451,526.5337,2881.0
2023-12-22 12:30:00,528.88,528.98,528.53,528.98,1219.0,526.4442,526.5437,526.0958,526.5437,1219.0
2023-12-22 12:35:00,528.65,529.17,528.65,529.17,700.0,526.2152,526.7328,526.2152,526.7328,700.0
2023-12-22 12:40:00,529.34,529.34,529.17,529.23,1631.0,526.902,526.902,526.7328,526.7925,1631.0
2023-12-22 12:45:00,529.18,529.57,529.12,529.47,2838.0,526.7428,527.131,526.683,527.0314,2838.0
2023-12-22 12:50:00,529.46,530.13,529.4,529.99,4320.0,527.0215,527.6884,526.9618,527.549,4320.0
2023-12-22 12:55:00,530.05,530.05,529.81,529.94,1730.0,527.6088,527.6088,527.3699,527.4993,1730.0
2023-12-22 13:00:00,530.11,530.11,528.76,529.01,14786.0,527.6685,527.6685,526.3247,526.5736,14786.0
2023-12-22 13:05:00,528.87,528.95,528.54,528.76,4148.0,526.4342,526.5138,526.1057,526.3247,4148.0
2023-12-22 13:10:00,528.51,529.12,528.51,529.12,1071.0,526.0759,526.683,526.0759,526.683,1071.0
2023-12-22 13:15:00,529.03,529.3,529.03,529.2,4819.0,526.5935,526.8622,526.5935,526.7627,4819.0
2023-12-22 13:20:00,529.21,529.44,529.21,529.28,1448.0,526.7726,527.0016,526.7726,526.8423,1448.0
2023-12-22 13:25:00,529.2,529.39,529.19,529.39,1368.0,526.7627,526.9518,526.7527,526.9518,1368.0
2023-12-22 13:30:00,529.24,529.35,529.24,529.3,1105.0,526.8025,526.912,526.8025,526.8622,1105.0
2023-12-22 13:35:00,529.22,529.56,529.19,529.35,2524.0,526.7826,527.121,526.7527,526.912,2524.0
2023-12-22 13:40:00,529.45,529.48,529.25,529.42,7217.0,527.0115,527.0414,526.8124,526.9817,7217.0
2023-12-22 13:45:00,529.25,529.47,529.21,529.36,2712.0,526.8124,527.0314,526.7726,526.9219,2712.0
2023-12-22 13:50:00,529.3,529.48,529.21,529.37,1900.0,526.8622,527.0414,526.7726,526.9319,1900.0
2023-12-22 13:55:00,529.35,529.51,529.2,529.2,5775.0,526.912,527.0713,526.7627,526.7627,5775.0
2023-12-22 14:00:00,529.41,529.5,528.07,528.09,4791.0,526.9717,527.0613,525.6379,525.6578,4791.0
2023-12-22 14:05:00,528.07,528.07,527.08,527.72,15139.0,525.6379,525.6379,524.6524,525.2895,15139.0
2023-12-22 14:10:00,527.72,528.26,527.71,528.25,5142.0,525.2895,525.827,525.2795,525.8171,5142.0
2023-12-22 14:15:00,528.25,528.5,528.01,528.24,13128.0,525.8171,526.0659,525.5782,525.8071,13128.0
2023-12-22 14:20:00,528.36,528.36,527.08,527.6,5985.0,525.9265,525.9265,524.6524,525.17,5985.0
2023-12-22 14:25:00,527.39,527.51,527.09,527.26,4797.0,524.961,525.0805,524.6624,524.8316,4797.0
2023-12-22 14:30:00,527.43,527.73,526.89,527.63,16129.0,525.0008,525.2994,524.4633,525.1999,16129.0
2023-12-22 14:35:00,527.42,528.08,527.29,527.95,3180.0,524.9909,525.6478,524.8615,525.5184,3180.0
2023-12-22 14:40:00,528.17,529.0,528.02,528.99,4197.0,525.7374,526.5636,525.5881,526.5536,4197.0
2023-12-22 14:45:00,529.14,529.47,529.06,529.44,5050.0,526.703,527.0314,526.6233,527.0016,5050.0
2023-12-22 14:50:00,529.41,529.74,529.24,529.74,5818.0,526.9717,527.3002,526.8025,527.3002,5818.0
2023-12-22 14:55:00,529.75,530.0,529.62,529.92,4730.0,527.3101,527.559,527.1807,527.4794,4730.0
2023-12-22 15:00:00,530.03,530.13,529.68,529.99,6220.0,527.5889,527.6884,527.2405,527.549,6220.0
2023-12-22 15:05:00,529.94,530.17,529.81,529.81,2858.0,527.4993,527.7282,527.3699,527.3699,2858.0
2023-12-22 15:10:00,529.88,529.94,529.66,529.9,3267.0,527.4395,527.4993,527.2206,527.4595,3267.0
2023-12-22 15:15:00,529.76,529.95,529.55,529.91,2889.0,527.3201,527.5092,527.1111,527.4694,2889.0
2023-12-22 15:20:00,529.88,529.9,528.99,529.37,3731.0,527.4395,527.4595,526.5536,526.9319,3731.0
2023-12-22 15:25:00,529.27,529.77,529.2,529.73,2215.0,526.8324,527.3301,526.7627,527.2902,2215.0
2023-12-22 15:30:00,529.73,529.85,529.39,529.47,5654.0,527.2902,527.4097,526.9518,527.0314,5654.0
2023-12-22 15:35:00,529.39,529.48,528.55,528.61,11016.0,526.9518,527.0414,526.1157,526.1754,11016.0
2023-12-22 15:40:00,528.54,528.93,528.21,528.91,17073.0,526.1057,526.4939,525.7772,526.474,17073.0
2023-12-22 15:45:00,529.06,529.1,528.6,528.6,10379.0,526.6233,526.6631,526.1654,526.1654,10379.0
2023-12-22 15:50:00,528.6,529.31,528.6,529.07,14935.0,526.1654,526.8722,526.1654,526.6333,14935.0
2023-12-22 15:55:00,529.16,529.38,528.8,529.38,44400.0,526.7229,526.9419,526.3645,526.9419,44400.0
2023-12-26 09:30:00,526.88,530.37,526.65,528.38,12255.0,524.4534,527.9273,524.2244,525.9465,12255.0
2023-12-26 09:35:00,528.35,528.35,527.57,527.57,709.0,525.9166,525.9166,525.1402,525.1402,709.0
2023-12-26 09:40:00,526.67,527.19,525.78,527.19,2799.0,524.2443,524.7619,523.3584,524.7619,2799.0
2023-12-26 09:45:00,527.2,527.33,526.56,526.85,972.0,524.7719,524.9013,524.1348,524.4235,972.0
2023-12-26 09:50:00,526.88,527.09,526.49,527.09,5656.0,524.4534,524.6624,524.0652,524.6624,5656.0
2023-12-26 09:55:00,527.1,527.35,526.84,527.28,11869.0,524.6724,524.9212,524.4135,524.8515,11869.0
2023-12-26 10:00:00,527.47,527.93,527.41,527.88,3280.0,525.0406,525.4985,524.9809,525.4488,3280.0
2023-12-26 10:05:00,528.01,528.32,527.7,528.32,8480.0,525.5782,525.8867,525.2696,525.8867,8480.0
2023-12-26 10:10:00,528.5,528.5,527.81,528.05,2307.0,526.0659,526.0659,525.3791,525.618,2307.0
2023-12-26 10:15:00,528.49,528.73,528.3,528.47,2440.0,526.0559,526.2948,525.8668,526.036,2440.0
2023-12-26 10:20:00,528.4,528.48,528.17,528.18,9851.0,525.9664,526.046,525.7374,525.7474,9851.0
2023-12-26 10:25:00,528.46,528.64,528.24,528.24,1526.0,526.0261,526.2053,525.8071,525.8071,1526.0
2023-12-26 10:30:00,528.21,528.47,527.95,528.31,2586.0,525.7772,526.036,525.5184,525.8768,2586.0
2023-12-26 10:35:00,528.12,528.63,527.96,528.14,3279.0,525.6877,526.1953,525.5284,525.7076,3279.0
2023-12-26 10:40:00,527.93,528.52,527.93,528.16,1991.0,525.4985,526.0858,525.4985,525.7275,1991.0
2023-12-26 10:45:00,528.12,528.12,527.77,527.79,1202.0,525.6877,525.6877,525.3393,525.3592,1202.0
2023-12-26 10:50:00,527.76,527.82,527.07,527.31,2700.0,525.3293,525.389,524.6425,524.8814,2700.0
2023-12-26 10:55:00,527.38,527.87,527.32,527.75,3926.0,524.9511,525.4388,524.8913,525.3194,3926.0
2023-12-26 11:00:00,527.79,527.79,527.21,527.57,1765.0,525.3592,525.3592,524.7818,525.1402,1765.0
2023-12-26 11:05:00,527.47,527.54,527.36,527.42,687.0,525.0406,525.1103,524.9312,524.9909,687.0
2023-12-26 11:10:00,527.47,527.65,527.31,527.32,1199.0,525.0406,525.2198,524.8814,524.8913,1199.0
2023-12-26 11:15:00,527.3,527.45,527.1,527.1,2290.0,524.8714,525.0207,524.6724,524.6724,2290.0
2023-12-26 11:20:00,527.18,527.49,527.01,527.27,3396.0,524.752,525.0606,524.5828,524.8416,3396.0
2023-12-26 11:25:00,527.33,527.64,527.33,527.48,5635.0,524.9013,525.2099,524.9013,525.0506,5635.0
2023-12-26 11:30:00,527.49,527.69,527.29,527.29,2021.0,525.0606,525.2596,524.8615,524.8615,2021.0
2023-12-26 11:35:00,527.44,527.44,527.39,527.39,750.0,525.0108,525.0108,524.961,524.961,750.0
2023-12-26 11:40:00,527.38,527.45,527.13,527.14,1088.0,524.9511,525.0207,524.7022,524.7122,1088.0
2023-12-26 11:45:00,527.15,527.43,527.11,527.33,5908.0,524.7221,525.0008,524.6823,524.9013,5908.0
2023-12-26 11:50:00,527.22,527.61,527.22,527.56,4781.0,524.7918,525.18,524.7918,525.1302,4781.0
2023-12-26 11:55:00,527.53,528.45,527.53,528.45,842.0,525.1004,526.0161,525.1004,526.0161,842.0
2023-12-26 12:00:00,528.34,528.55,528.11,528.49,969.0,525.9066,526.1157,525.6777,526.0559,969.0
2023-12-26 12:05:00,528.51,528.68,528.27,528.45,2074.0,526.0759,526.2451,525.837,526.0161,2074.0
2023-12-26 12:10:00,528.65,528.83,528.52,528.71,1592.0,526.2152,526.3944,526.0858,526.2749,1592.0
2023-12-26 12:15:00,528.73,528.89,528.68,528.78,1800.0,526.2948,526.4541,526.2451,526.3446,1800.0
2023-12-26 12:20:00,528.87,529.68,528.86,529.68,1987.0,526.4342,527.2405,526.4242,527.2405,1987.0
2023-12-26 12:25:00,529.4,529.8,528.86,528.9,4022.0,526.9618,527.3599,526.4242,526.4641,4022.0
2023-12-26 12:30:00,528.91,529.07,528.75,528.8,1389.0,526.474,526.6333,526.3148,526.3645,1389.0
2023-12-26 12:35:00,528.67,528.69,528.39,528.63,2722.0,526.2351,526.255,525.9564,526.1953,2722.0
2023-12-26 12:40:00,528.64,528.69,528.44,528.69,1185.0,526.2053,526.255,526.0062,526.255,1185.0
2023-12-26 12:45:00,528.65,529.09,528.51,529.09,4299.0,526.2152,526.6532,526.0759,526.6532,4299.0
2023-12-26 12:50:00,528.97,528.97,528.68,528.77,928.0,526.5337,526.5337,526.2451,526.3347,928.0
2023-12-26 12:55:00,528.64,528.64,528.36,528.55,1100.0,526.2053,526.2053,525.9265,526.1157,1100.0
2023-12-26 13:00:00,528.68,528.82,528.66,528.75,910.0,526.2451,526.3844,526.2252,526.3148,910.0
2023-12-26 13:05:00,528.62,528.62,528.17,528.18,2343.0,526.1854,526.1854,525.7374,525.7474,2343.0
2023-12-26 13:10:00,528.18,528.32,528.04,528.05,2005.0,525.7474,525.8867,525.608,525.618,2005.0
2023-12-26 13:15:00,528.15,528.17,528.05,528.17,1570.0,525.7175,525.7374,525.618,525.7374,1570.0
2023-12-26 13:20:00,528.21,528.59,528.17,528.41,6726.0,525.7772,526.1555,525.7374,525.9763,6726.0
2023-12-26 13:25:00,528.59,528.66,528.03,528.19,4930.0,526.1555,526.2252,525.5981,525.7573,4930.0
2023-12-26 13:30:00,528.13,528.14,527.93,527.97,2145.0,525.6976,525.7076,525.4985,525.5383,2145.0
2023-12-26 13:35:00,527.89,528.09,527.89,528.09,1212.0,525.4587,525.6578,525.4587,525.6578,1212.0
2023-12-26 13:40:00,527.97,528.35,527.97,528.34,3175.0,525.5383,525.9166,525.5383,525.9066,3175.0
2023-12-26 13:45:00,528.22,528.5,528.22,528.4,2100.0,525.7872,526.0659,525.7872,525.9664,2100.0
2023-12-26 13:50:00,528.48,528.58,528.11,528.19,1842.0,526.046,526.1455,525.6777,525.7573,1842.0
2023-12-26 13:55:00,528.06,528.18,528.03,528.18,1752.0,525.6279,525.7474,525.5981,525.7474,1752.0
2023-12-26 14:00:00,528.13,528.39,528.05,528.39,6321.0,525.6976,525.9564,525.618,525.9564,6321.0
2023-12-26 14:05:00,528.4,528.79,528.4,528.79,4421.0,525.9664,526.3546,525.9664,526.3546,4421.0
2023-12-26 14:10:00,528.91,529.2,528.9,529.18,2633.0,526.474,526.7627,526.4641,526.7428,2633.0
2023-12-26 14:15:00,529.05,529.15,528.69,529.0,5435.0,526.6134,526.7129,526.255,526.5636,5435.0
2023-12-26 14:20:00,529.04,529.17,528.95,529.05,4819.0,526.6034,526.7328,526.5138,526.6134,4819.0
2023-12-26 14:25:00,529.04,529.12,528.64,529.04,4163.0,526.6034,526.683,526.2053,526.6034,4163.0
2023-12-26 14:30:00,529.03,529.52,528.64,529.4,14956.0,526.5935,527.0812,526.2053,526.9618,14956.0
2023-12-26 14:35:00,529.43,529.55,529.27,529.41,2912.0,526.9916,527.1111,526.8324,526.9717,2912.0
2023-12-26 14:40:00,529.43,529.47,528.98,529.04,5041.0,526.9916,527.0314,526.5437,526.6034,5041.0
2023-12-26 14:45:00,529.09,529.28,529.02,529.13,3000.0,526.6532,526.8423,526.5835,526.693,3000.0
2023-12-26 14:50:00,529.05,529.33,529.04,529.24,2702.0,526.6134,526.8921,526.6034,526.8025,2702.0
2023-12-26 14:55:00,529.29,529.64,529.29,529.57,1917.0,526.8523,527.2007,526.8523,527.131,1917.0
2023-12-26 15:00:00,529.66,529.74,529.44,529.54,1800.0,527.2206,527.3002,527.0016,527.1011,1800.0
2023-12-26 15:05:00,529.52,529.96,529.42,529.81,2532.0,527.0812,527.5192,526.9817,527.3699,2532.0
2023-12-26 15:10:00,529.95,530.25,529.95,530.25,1120.0,527.5092,527.8078,527.5092,527.8078,1120.0
2023-12-26 15:15:00,530.26,530.26,530.07,530.23,1680.0,527.8178,527.8178,527.6287,527.7879,1680.0
2023-12-26 15:20:00,530.27,530.62,530.22,530.62,2024.0,527.8278,528.1761,527.778,528.1761,2024.0
2023-12-26 15:25:00,530.64,531.23,530.64,531.13,2753.0,528.196,528.7833,528.196,528.6838,2753.0
2023-12-26 15:30:00,531.24,531.24,530.83,531.05,7254.0,528.7933,528.7933,528.3852,528.6042,7254.0
2023-12-26 15:35:00,530.72,530.74,530.23,530.23,3089.0,528.2757,528.2956,527.7879,527.7879,3089.0
2023-12-26 15:40:00,530.12,530.41,530.01,530.31,4111.0,527.6784,527.9671,527.5689,527.8676,4111.0
2023-12-26 15:45:00,530.37,530.37,529.6,529.6,6618.0,527.9273,527.9273,527.1608,527.1608,6618.0
2023-12-26 15:50:00,529.82,530.29,529.26,529.56,6081.0,527.3798,527.8477,526.8224,527.121,6081.0
2023-12-26 15:55:00,529.55,529.78,529.19,529.68,28187.0,527.1111,527.34,526.7527,527.2405,28187.0
2023-12-27 09:30:00,530.81,531.71,529.29,531.38,19560.0,528.3653,529.2611,526.8523,528.9326,19560.0
2023-12-27 09:35:00,530.84,531.35,530.42,530.8,2627.0,528.3951,528.9028,527.9771,528.3553,2627.0
2023-12-27 09:40:00,530.74,531.02,530.05,531.02,3997.0,528.2956,528.5743,527.6088,528.5743,3997.0
2023-12-27 09:45:00,530.77,532.2,530.77,532.2,2738.0,528.3254,529.7489,528.3254,529.7489,2738.0
2023-12-27 09:50:00,532.2,532.95,532.19,532.2,3885.0,529.7489,530.4954,529.7389,529.7489,3885.0
2023-12-27 09:55:00,532.4,532.63,532.13,532.44,3609.0,529.9479,530.1769,529.6792,529.9878,3609.0
2023-12-27 10:00:00,532.66,532.88,532.37,532.88,4239.0,530.2067,530.4257,529.9181,530.4257,4239.0
2023-12-27 10:05:00,532.8,533.07,532.45,532.83,1934.0,530.3461,530.6149,529.9977,530.376,1934.0
2023-12-27 10:10:00,532.87,532.87,532.4,532.43,1214.0,530.4158,530.4158,529.9479,529.9778,1214.0
2023-12-27 10:15:00,532.4,532.6,531.08,531.09,4939.0,529.9479,530.147,528.634,528.644,4939.0
2023-12-27 10:20:00,531.11,531.71,530.98,531.53,2907.0,528.6639,529.2611,528.5345,529.0819,2907.0
2023-12-27 10:25:00,531.42,531.62,531.23,531.42,2912.0,528.9725,529.1715,528.7833,528.9725,2912.0
2023-12-27 10:30:00,531.45,531.53,531.05,531.05,1333.0,529.0023,529.0819,528.6042,528.6042,1333.0
2023-12-27 10:35:00,530.8,531.12,530.67,530.7,3307.0,528.3553,528.6738,528.2259,528.2558,3307.0
2023-12-27 10:40:00,530.89,530.89,530.0,530.46,1900.0,528.4449,528.4449,527.559,528.0169,1900.0
2023-12-27 10:45:00,530.42,530.58,530.26,530.26,1200.0,527.9771,528.1363,527.8178,527.8178,1200.0
2023-12-27 10:50:00,530.27,530.36,529.99,530.36,1792.0,527.8278,527.9173,527.549,527.9173,1792.0
2023-12-27 10:55:00,530.55,530.55,529.84,529.9,1889.0,528.1065,528.1065,527.3997,527.4595,1889.0
2023-12-27 11:00:00,530.03,530.45,529.83,530.38,2289.0,527.5889,528.0069,527.3898,527.9372,2289.0
2023-12-27 11:05:00,530.24,530.61,530.22,530.55,2525.0,527.7979,528.1662,527.778,528.1065,2525.0
2023-12-27 11:10:00,530.52,530.63,530.39,530.57,1083.0,528.0766,528.1861,527.9472,528.1264,1083.0
2023-12-27 11:15:00,530.63,531.39,530.63,531.15,3640.0,528.1861,528.9426,528.1861,528.7037,3640.0
2023-12-27 11:20:00,531.3,531.3,530.54,530.54,3883.0,528.853,528.853,528.0965,528.0965,3883.0
2023-12-27 11:25:00,530.9,531.25,530.71,530.72,2694.0,528.4548,528.8032,528.2657,528.2757,2694.0
2023-12-27 11:30:00,531.03,531.08,530.98,531.08,700.0,528.5843,528.634,528.5345,528.634,700.0
2023-12-27 11:35:00,530.86,531.19,530.77,530.95,1761.0,528.415,528.7435,528.3254,528.5046,1761.0
2023-12-27 11:40:00,531.09,531.19,530.54,530.64,3971.0,528.644,528.7435,528.0965,528.196,3971.0
2023-12-27 11:45:00,530.87,531.12,530.86,531.0,2458.0,528.425,528.6738,528.415,528.5544,2458.0
2023-12-27 11:50:00,531.0,531.16,530.83,530.94,1401.0,528.5544,528.7137,528.3852,528.4947,1401.0
2023-12-27 11:55:00,531.06,531.12,530.96,531.08,3909.0,528.6141,528.6738,528.5146,528.634,3909.0
2023-12-27 12:00:00,531.18,531.19,530.72,530.88,5318.0,528.7336,528.7435,528.2757,528.4349,5318.0
2023-12-27 12:05:00,530.93,531.07,530.8,531.01,1753.0,528.4847,528.6241,528.3553,528.5643,1753.0
2023-12-27 12:10:00,531.05,531.48,530.9,531.14,11891.0,528.6042,529.0322,528.4548,528.6937,11891.0
2023-12-27 12:15:00,531.1,531.31,530.97,531.17,5612.0,528.6539,528.863,528.5245,528.7236,5612.0
2023-12-27 12:20:00,531.34,531.54,531.34,531.4,842.0,528.8928,529.0919,528.8928,528.9525,842.0
2023-12-27 12:25:00,531.37,531.55,531.12,531.31,1156.0,528.9227,529.1019,528.6738,528.863,1156.0
2023-12-27 12:30:00,531.27,531.65,531.12,531.46,2788.0,528.8231,529.2014,528.6738,529.0123,2788.0
2023-12-27 12:35:00,531.27,531.43,530.74,530.74,2256.0,528.8231,528.9824,528.2956,528.2956,2256.0
2023-12-27 12:40:00,530.47,530.86,530.31,530.38,2293.0,528.0268,528.415,527.8676,527.9372,2293.0
2023-12-27 12:45:00,530.38,530.59,530.29,530.59,1600.0,527.9372,528.1463,527.8477,528.1463,1600.0
2023-12-27 12:50:00,530.52,530.52,530.32,530.33,400.0,528.0766,528.0766,527.8775,527.8875,400.0
2023-12-27 12:55:00,530.45,530.51,529.96,529.97,2918.0,528.0069,528.0666,527.5192,527.5291,2918.0
2023-12-27 13:00:00,530.09,530.76,530.09,530.75,1028.0,527.6486,528.3155,527.6486,528.3055,1028.0
2023-12-27 13:05:00,530.89,531.35,530.75,531.21,5836.0,528.4449,528.9028,528.3055,528.7634,5836.0
2023-12-27 13:10:00,531.24,531.83,531.08,531.16,3388.0,528.7933,529.3806,528.634,528.7137,3388.0
2023-12-27 13:15:00,531.11,531.48,531.0,531.22,1990.0,528.6639,529.0322,528.5544,528.7734,1990.0
2023-12-27 13:20:00,531.05,531.86,531.05,531.29,1280.0,528.6042,529.4104,528.6042,528.8431,1280.0
2023-12-27 13:25:00,531.21,531.24,530.92,530.92,1544.0,528.7634,528.7933,528.4748,528.4748,1544.0
2023-12-27 13:30:00,530.92,531.04,530.82,530.84,933.0,528.4748,528.5942,528.3752,528.3951,933.0
2023-12-27 13:35:00,530.92,531.33,530.92,531.19,1484.0,528.4748,528.8829,528.4748,528.7435,1484.0
2023-12-27 13:40:00,531.31,531.58,531.17,531.57,1771.0,528.863,529.1317,528.7236,529.1218,1771.0
2023-12-27 13:45:00,531.62,531.84,531.35,531.56,1075.0,529.1715,529.3905,528.9028,529.1118,1075.0
2023-12-27 13:50:00,531.34,531.77,531.34,531.73,2054.0,528.8928,529.3208,528.8928,529.281,2054.0
2023-12-27 13:55:00,531.52,531.81,531.3,531.3,1785.0,529.072,529.3607,528.853,528.853,1785.0
2023-12-27 14:00:00,531.06,531.07,530.12,530.27,1923.0,528.6141,528.6241,527.6784,527.8278,1923.0
2023-12-27 14:05:00,530.51,530.63,530.06,530.54,1612.0,528.0666,528.1861,527.6187,528.0965,1612.0
2023-12-27 14:10:00,530.22,530.74,530.0,530.71,2076.0,527.778,528.2956,527.559,528.2657,2076.0
2023-12-27 14:15:00,530.55,530.96,530.55,530.67,1900.0,528.1065,528.5146,528.1065,528.2259,1900.0
2023-12-27 14:20:00,530.56,531.31,530.56,531.31,1512.0,528.1164,528.863,528.1164,528.863,1512.0
2023-12-27 14:25:00,531.14,531.54,530.95,531.04,3593.0,528.6937,529.0919,528.5046,528.5942,3593.0
2023-12-27 14:30:00,531.1,531.43,530.82,530.98,2507.0,528.6539,528.9824,528.3752,528.5345,2507.0
2023-12-27 14:35:00,531.06,531.16,530.94,531.0,1429.0,528.6141,528.7137,528.4947,528.5544,1429.0
2023-12-27 14:40:00,530.94,530.95,530.41,530.67,1004.0,528.4947,528.5046,527.9671,528.2259,1004.0
2023-12-27 14:45:00,530.5,530.89,530.5,530.89,858.0,528.0567,528.4449,528.0567,528.4449,858.0
2023-12-27 14:50:00,530.77,530.9,530.69,530.9,1076.0,528.3254,528.4548,528.2458,528.4548,1076.0
2023-12-27 14:55:00,530.83,531.25,530.75,531.25,2529.0,528.3852,528.8032,528.3055,528.8032,2529.0
2023-12-27 15:00:00,531.21,531.21,530.75,530.91,1133.0,528.7634,528.7634,528.3055,528.4648,1133.0
2023-12-27 15:05:00,530.86,530.87,530.5,530.78,8695.0,528.415,528.425,528.0567,528.3354,8695.0
2023-12-27 15:10:00,530.78,530.98,530.62,530.77,2328.0,528.3354,528.5345,528.1761,528.3254,2328.0
2023-12-27 15:15:00,530.82,531.39,530.82,531.27,3295.0,528.3752,528.9426,528.3752,528.8231,3295.0
2023-12-27 15:20:00,531.36,531.36,531.02,531.02,3810.0,528.9127,528.9127,528.5743,528.5743,3810.0
2023-12-27 15:25:00,530.88,530.88,530.59,530.85,4556.0,528.4349,528.4349,528.1463,528.4051,4556.0
2023-12-27 15:30:00,531.14,531.42,530.96,531.42,1920.0,528.6937,528.9725,528.5146,528.9725,1920.0
2023-12-27 15:35:00,531.43,531.84,531.43,531.78,1733.0,528.9824,529.3905,528.9824,529.3308,1733.0
2023-12-27 15:40:00,531.86,531.86,531.03,531.04,9380.0,529.4104,529.4104,528.5843,528.5942,9380.0
2023-12-27 15:45:00,530.98,531.31,530.83,530.92,8339.0,528.5345,528.863,528.3852,528.4748,8339.0
2023-12-27 15:50:00,530.71,531.17,530.6,531.07,8567.0,528.2657,528.7236,528.1562,528.6241,8567.0
2023-12-27 15:55:00,531.17,531.9,530.97,531.64,26064.0,528.7236,529.4502,528.5245,529.1914,26064.0
2023-12-28 09:30:00,533.0,533.61,531.5,533.61,16804.0,530.5452,531.1524,529.0521,531.1524,16804.0
2023-12-28 09:35:00,533.28,535.0,533.27,534.42,5342.0,530.8239,532.536,530.8139,531.9586,5342.0
2023-12-28 09:40:00,534.72,535.91,534.28,534.4,6035.0,532.2573,533.4418,531.8193,531.9387,6035.0
2023-12-28 09:45:00,534.26,535.13,534.26,534.33,2435.0,531.7994,532.6654,531.7994,531.8691,2435.0
2023-12-28 09:50:00,534.5,535.33,534.5,535.23,1600.0,532.0383,532.8644,532.0383,532.7649,1600.0
2023-12-28 09:55:00,535.49,536.0,535.3,535.32,6388.0,533.0237,533.5314,532.8346,532.8545,6388.0
2023-12-28 10:00:00,535.09,535.76,535.09,535.55,5943.0,532.6256,533.2925,532.6256,533.0834,5943.0
2023-12-28 10:05:00,535.55,535.8,535.19,535.25,3982.0,533.0834,533.3323,532.7251,532.7848,3982.0
2023-12-28 10:10:00,534.86,534.87,534.28,534.69,2147.0,532.3966,532.4066,531.8193,532.2274,2147.0
2023-12-28 10:15:00,534.22,534.7,534.22,534.44,3614.0,531.7596,532.2373,531.7596,531.9785,3614.0
2023-12-28 10:20:00,534.69,534.69,533.96,533.97,2341.0,532.2274,532.2274,531.5008,531.5107,2341.0
2023-12-28 10:25:00,533.96,534.85,533.53,534.68,2987.0,531.5008,532.3867,531.0727,532.2174,2987.0
2023-12-28 10:30:00,534.51,534.87,534.51,534.7,1702.0,532.0482,532.4066,532.0482,532.2373,1702.0
2023-12-28 10:35:00,534.59,534.71,534.1,534.13,1761.0,532.1279,532.2473,531.6401,531.67,1761.0
2023-12-28 10:40:00,534.2,534.42,533.88,533.89,2469.0,531.7397,531.9586,531.4211,531.4311,2469.0
2023-12-28 10:45:00,533.5,534.14,533.36,533.97,3126.0,531.0429,531.6799,530.9035,531.5107,3126.0
2023-12-28 10:50:00,533.94,534.91,533.94,534.29,4099.0,531.4808,532.4464,531.4808,531.8292,4099.0
2023-12-28 10:55:00,534.3,534.38,533.89,534.07,1408.0,531.8392,531.9188,531.4311,531.6102,1408.0
2023-12-28 11:00:00,533.91,534.46,533.82,533.82,6834.0,531.451,531.9985,531.3614,531.3614,6834.0
2023-12-28 11:05:00,533.92,534.43,533.62,534.42,1822.0,531.4609,531.9686,531.1623,531.9586,1822.0
2023-12-28 11:10:00,534.04,534.04,533.94,533.98,903.0,531.5804,531.5804,531.4808,531.5207,903.0
2023-12-28 11:15:00,533.78,533.78,532.48,532.48,2549.0,531.3216,531.3216,530.0276,530.0276,2549.0
2023-12-28 11:20:00,532.67,533.76,532.58,533.38,5046.0,530.2167,531.3017,530.1271,530.9234,5046.0
2023-12-28 11:25:00,533.42,534.32,533.41,533.74,1715.0,530.9632,531.8591,530.9533,531.2818,1715.0
2023-12-28 11:30:00,533.63,533.64,533.16,533.16,1859.0,531.1723,531.1822,530.7044,530.7044,1859.0
2023-12-28 11:35:00,533.09,533.48,532.85,533.48,5752.0,530.6348,531.023,530.3959,531.023,5752.0
2023-12-28 11:40:00,533.65,534.03,533.55,533.56,1413.0,531.1922,531.5704,531.0926,531.1026,1413.0
2023-12-28 11:45:00,533.59,533.87,533.58,533.64,1016.0,531.1325,531.4112,531.1225,531.1822,1016.0
2023-12-28 11:50:00,533.58,533.8,533.38,533.38,400.0,531.1225,531.3415,530.9234,530.9234,400.0
2023-12-28 11:55:00,533.51,534.05,533.29,533.29,967.0,531.0528,531.5903,530.8338,530.8338,967.0
2023-12-28 12:00:00,533.57,534.01,533.57,533.84,1813.0,531.1126,531.5505,531.1126,531.3813,1813.0
2023-12-28 12:05:00,533.99,534.46,533.95,534.18,1403.0,531.5306,531.9985,531.4908,531.7197,1403.0
2023-12-28 12:10:00,534.08,534.08,533.94,533.94,504.0,531.6202,531.6202,531.4808,531.4808,504.0
2023-12-28 12:15:00,533.88,534.0,533.44,533.73,4614.0,531.4211,531.5406,530.9832,531.2718,4614.0
2023-12-28 12:20:00,533.75,533.98,533.42,533.42,2362.0,531.2917,531.5207,530.9632,530.9632,2362.0
2023-12-28 12:25:00,533.31,533.61,533.1,533.61,929.0,530.8537,531.1524,530.6447,531.1524,929.0
2023-12-28 12:30:00,533.29,533.58,533.12,533.56,2042.0,530.8338,531.1225,530.6646,531.1026,2042.0
2023-12-28 12:35:00,533.56,533.56,533.56,533.56,0.0,531.1026,531.1026,531.1026,531.1026,0.0
2023-12-28 12:40:00,533.62,533.9,533.34,533.89,2979.0,531.1623,531.441,530.8836,531.4311,2979.0
2023-12-28 12:45:00,533.89,533.9,533.59,533.59,600.0,531.4311,531.441,531.1325,531.1325,600.0
2023-12-28 12:50:00,533.79,534.14,533.65,533.98,3760.0,531.3315,531.6799,531.1922,531.5207,3760.0
2023-12-28 12:55:00,534.03,534.03,533.19,533.19,7273.0,531.5704,531.5704,530.7343,530.7343,7273.0
2023-12-28 13:00:00,533.39,533.57,532.45,532.91,14425.0,530.9334,531.1126,529.9977,530.4556,14425.0
2023-12-28 13:05:00,532.54,533.12,532.51,533.0,2732.0,530.0873,530.6646,530.0574,530.5452,2732.0
2023-12-28 13:10:00,533.22,533.55,533.11,533.55,400.0,530.7642,531.0926,530.6547,531.0926,400.0
2023-12-28 13:15:00,533.32,534.0,533.04,533.84,7707.0,530.8637,531.5406,530.585,531.3813,7707.0
2023-12-28 13:20:00,533.97,534.03,533.71,533.98,4444.0,531.5107,531.5704,531.2519,531.5207,4444.0
2023-12-28 13:25:00,534.21,534.21,533.9,533.9,2249.0,531.7496,531.7496,531.441,531.441,2249.0
2023-12-28 13:30:00,534.01,534.01,534.0,534.0,300.0,531.5505,531.5505,531.5406,531.5406,300.0
2023-12-28 13:35:00,534.29,534.68,534.03,534.65,2700.0,531.8292,532.2174,531.5704,532.1876,2700.0
2023-12-28 13:40:00,534.7,534.7,534.39,534.61,658.0,532.2373,532.2373,531.9288,532.1478,658.0
2023-12-28 13:45:00,534.62,534.62,534.21,534.4,1760.0,532.1577,532.1577,531.7496,531.9387,1760.0
2023-12-28 13:50:00,534.65,534.76,534.6,534.63,2774.0,532.1876,532.2971,532.1378,532.1677,2774.0
2023-12-28 13:55:00,534.32,534.41,534.27,534.4,1858.0,531.8591,531.9487,531.8093,531.9387,1858.0
2023-12-28 14:00:00,534.47,534.76,534.47,534.62,1670.0,532.0084,532.2971,532.0084,532.1577,1670.0
2023-12-28 14:05:00,534.79,534.85,534.41,534.42,1818.0,532.3269,532.3867,531.9487,531.9586,1818.0
2023-12-28 14:10:00,534.21,534.55,534.21,534.38,2769.0,531.7496,532.088,531.7496,531.9188,2769.0
2023-12-28 14:15:00,534.62,534.67,534.41,534.41,1334.0,532.1577,532.2075,531.9487,531.9487,1334.0
2023-12-28 14:20:00,534.11,534.63,534.11,534.63,400.0,531.6501,532.1677,531.6501,532.1677,400.0
2023-12-28 14:25:00,534.63,535.09,534.63,534.88,3319.0,532.1677,532.6256,532.1677,532.4165,3319.0
2023-12-28 14:30:00,534.83,535.28,534.68,534.71,4909.0,532.3667,532.8147,532.2174,532.2473,4909.0
2023-12-28 14:35:00,534.63,534.94,534.56,534.56,1697.0,532.1677,532.4762,532.098,532.098,1697.0
2023-12-28 14:40:00,534.83,534.83,534.17,534.23,3750.0,532.3667,532.3667,531.7098,531.7695,3750.0
2023-12-28 14:45:00,534.24,534.25,534.0,534.15,1305.0,531.7795,531.7894,531.5406,531.6899,1305.0
2023-12-28 14:50:00,534.45,534.45,534.0,534.0,1549.0,531.9885,531.9885,531.5406,531.5406,1549.0
2023-12-28 14:55:00,534.25,534.51,534.12,534.12,1813.0,531.7894,532.0482,531.66,531.66,1813.0
2023-12-28 15:00:00,534.06,534.28,533.97,534.26,2811.0,531.6003,531.8193,531.5107,531.7994,2811.0
2023-12-28 15:05:00,534.29,534.35,533.88,534.2,5199.0,531.8292,531.889,531.4211,531.7397,5199.0
2023-12-28 15:10:00,534.0,534.1,533.74,534.1,2315.0,531.5406,531.6401,531.2818,531.6401,2315.0
2023-12-28 15:15:00,533.94,534.16,533.77,534.16,2517.0,531.4808,531.6998,531.3116,531.6998,2517.0
2023-12-28 15:20:00,534.22,534.36,534.09,534.31,1640.0,531.7596,531.8989,531.6302,531.8491,1640.0
2023-12-28 15:25:00,534.27,534.27,533.59,533.77,1852.0,531.8093,531.8093,531.1325,531.3116,1852.0
2023-12-28 15:30:00,533.92,534.57,533.91,534.57,7000.0,531.4609,532.1079,531.451,532.1079,7000.0
2023-12-28 15:35:00,534.58,535.18,534.58,535.05,2414.0,532.1179,532.7151,532.1179,532.5857,2414.0
2023-12-28 15:40:00,534.99,535.18,534.99,535.02,1684.0,532.526,532.7151,532.526,532.5559,1684.0
2023-12-28 15:45:00,534.89,534.89,534.08,534.16,3689.0,532.4265,532.4265,531.6202,531.6998,3689.0
2023-12-28 15:50:00,534.15,534.31,533.45,533.45,7637.0,531.6899,531.8491,530.9931,530.9931,7637.0
2023-12-28 15:55:00,533.37,533.56,532.61,533.43,49755.0,530.9135,531.1026,530.157,530.9732,49755.0
2023-12-29 09:30:00,531.21,532.62,530.52,531.9,16613.0,528.7634,530.1669,528.0766,529.4502,16613.0
2023-12-29 09:35:00,532.07,532.92,532.06,532.86,927.0,529.6195,530.4655,529.6095,530.4058,927.0
2023-12-29 09:40:00,533.54,533.87,532.84,533.35,4622.0,531.0827,531.4112,530.3859,530.8936,4622.0
2023-12-29 09:45:00,533.04,533.21,532.0,533.21,5341.0,530.585,530.7542,529.5498,530.7542,5341.0
2023-12-29 09:50:00,532.19,532.19,531.35,531.65,3915.0,529.7389,529.7389,528.9028,529.2014,3915.0
2023-12-29 09:55:00,531.72,532.8,531.72,532.56,2019.0,529.2711,530.3461,529.2711,530.1072,2019.0
2023-12-29 10:00:00,533.22,533.97,532.82,533.97,4464.0,530.7642,531.5107,530.366,531.5107,4464.0
2023-12-29 10:05:00,533.7,533.7,532.16,532.29,2661.0,531.242,531.242,529.709,529.8384,2661.0
2023-12-29 10:10:00,532.55,532.78,531.89,531.89,2149.0,530.0973,530.3262,529.4403,529.4403,2149.0
2023-12-29 10:15:00,532.07,532.33,531.87,532.3,3913.0,529.6195,529.8783,529.4204,529.8484,3913.0
2023-12-29 10:20:00,532.45,532.69,531.58,531.58,2717.0,529.9977,530.2366,529.1317,529.1317,2717.0
2023-12-29 10:25:00,531.74,531.82,531.25,531.82,2601.0,529.291,529.3706,528.8032,529.3706,2601.0
2023-12-29 10:30:00,531.97,532.22,531.82,531.94,1934.0,529.5199,529.7688,529.3706,529.4901,1934.0
2023-12-29 10:35:00,531.96,532.6,531.75,532.29,5033.0,529.51,530.147,529.3009,529.8384,5033.0
2023-12-29 10:40:00,531.88,532.01,531.47,531.99,2501.0,529.4303,529.5597,529.0222,529.5398,2501.0
2023-12-29 10:45:00,532.0,532.27,531.52,531.8,2394.0,529.5498,529.8185,529.072,529.3507,2394.0
2023-12-29 10:50:00,532.45,532.45,531.28,531.54,1396.0,529.9977,529.9977,528.8331,529.0919,1396.0
2023-12-29 10:55:00,531.38,532.21,531.38,532.03,2895.0,528.9326,529.7588,528.9326,529.5796,2895.0
2023-12-29 11:00:00,531.87,532.75,531.77,532.59,1353.0,529.4204,530.2963,529.3208,530.1371,1353.0
2023-12-29 11:05:00,532.55,532.91,532.24,532.45,1480.0,530.0973,530.4556,529.7887,529.9977,1480.0
2023-12-29 11:10:00,532.62,532.82,531.8,532.14,2490.0,530.1669,530.366,529.3507,529.6891,2490.0
2023-12-29 11:15:00,531.95,532.22,531.37,532.02,2693.0,529.5,529.7688,528.9227,529.5697,2693.0
2023-12-29 11:20:00,531.66,531.68,531.16,531.17,1456.0,529.2113,529.2313,528.7137,528.7236,1456.0
2023-12-29 11:25:00,531.82,531.82,531.42,531.48,2038.0,529.3706,529.3706,528.9725,529.0322,2038.0
2023-12-29 11:30:00,531.45,531.49,531.0,531.0,2279.0,529.0023,529.0421,528.5544,528.5544,2279.0
2023-12-29 11:35:00,531.12,531.12,530.79,531.02,803.0,528.6738,528.6738,528.3454,528.5743,803.0
2023-12-29 11:40:00,531.46,531.54,531.29,531.29,500.0,529.0123,529.0919,528.8431,528.8431,500.0
2023-12-29 11:45:00,531.43,531.79,531.43,531.76,1004.0,528.9824,529.3408,528.9824,529.3109,1004.0
2023-12-29 11:50:00,531.74,531.96,530.73,531.18,2413.0,529.291,529.51,528.2856,528.7336,2413.0
2023-12-29 11:55:00,531.14,531.56,531.14,531.3,816.0,528.6937,529.1118,528.6937,528.853,816.0
2023-12-29 12:00:00,531.44,531.48,530.55,530.74,3519.0,528.9924,529.0322,528.1065,528.2956,3519.0
2023-12-29 12:05:00,530.63,530.76,530.41,530.5,626.0,528.1861,528.3155,527.9671,528.0567,626.0
2023-12-29 12:10:00,530.59,530.59,530.48,530.57,920.0,528.1463,528.1463,528.0368,528.1264,920.0
2023-12-29 12:15:00,530.25,530.51,530.01,530.5,1106.0,527.8078,528.0666,527.5689,528.0567,1106.0
2023-12-29 12:20:00,530.44,530.45,529.52,529.52,2867.0,527.997,528.0069,527.0812,527.0812,2867.0
2023-12-29 12:25:00,529.85,530.08,529.82,529.95,983.0,527.4097,527.6386,527.3798,527.5092,983.0
2023-12-29 12:30:00,530.09,530.18,529.93,530.16,730.0,527.6486,527.7382,527.4893,527.7183,730.0
2023-12-29 12:35:00,529.95,530.83,529.89,530.52,3972.0,527.5092,528.3852,527.4495,528.0766,3972.0
2023-12-29 12:40:00,530.5,530.75,530.41,530.41,1112.0,528.0567,528.3055,527.9671,527.9671,1112.0
2023-12-29 12:45:00,530.59,530.78,530.46,530.55,2005.0,528.1463,528.3354,528.0169,528.1065,2005.0
2023-12-29 12:50:00,530.63,530.65,530.41,530.49,673.0,528.1861,528.206,527.9671,528.0467,673.0
2023-12-29 12:55:00,530.75,531.0,530.75,530.98,537.0,528.3055,528.5544,528.3055,528.5345,537.0
2023-12-29 13:00:00,530.76,531.12,530.75,530.9,1308.0,528.3155,528.6738,528.3055,528.4548,1308.0
2023-12-29 13:05:00,530.9,530.9,530.61,530.61,400.0,528.4548,528.4548,528.1662,528.1662,400.0
2023-12-29 13:10:00,530.57,530.78,530.52,530.77,738.0,528.1264,528.3354,528.0766,528.3254,738.0
2023-12-29 13:15:00,530.51,530.63,530.21,530.24,1496.0,528.0666,528.1861,527.768,527.7979,1496.0
2023-12-29 13:20:00,530.38,530.42,529.99,530.23,1896.0,527.9372,527.9771,527.549,527.7879,1896.0
2023-12-29 13:25:00,530.12,530.48,530.1,530.22,1200.0,527.6784,528.0368,527.6585,527.778,1200.0
2023-12-29 13:30:00,530.11,530.38,530.04,530.12,1044.0,527.6685,527.9372,527.5988,527.6784,1044.0
2023-12-29 13:35:00,530.2,530.21,529.88,530.09,947.0,527.7581,527.768,527.4395,527.6486,947.0
2023-12-29 13:40:00,530.11,530.78,530.11,530.77,1700.0,527.6685,528.3354,527.6685,528.3254,1700.0
2023-12-29 13:45:00,530.83,530.86,530.49,530.58,1982.0,528.3852,528.415,528.0467,528.1363,1982.0
2023-12-29 13:50:00,530.67,530.67,530.22,530.27,1215.0,528.2259,528.2259,527.778,527.8278,1215.0
2023-12-29 13:55:00,530.42,530.42,530.33,530.33,200.0,527.9771,527.9771,527.8875,527.8875,200.0
2023-12-29 14:00:00,530.42,530.42,530.0,530.17,742.0,527.9771,527.9771,527.559,527.7282,742.0
2023-12-29 14:05:00,530.22,530.34,530.1,530.1,920.0,527.778,527.8974,527.6585,527.6585,920.0
2023-12-29 14:10:00,530.27,530.35,530.05,530.05,1512.0,527.8278,527.9074,527.6088,527.6088,1512.0
2023-12-29 14:15:00,530.22,530.33,530.03,530.25,909.0,527.778,527.8875,527.5889,527.8078,909.0
2023-12-29 14:20:00,530.45,530.97,530.27,530.96,1530.0,528.0069,528.5245,527.8278,528.5146,1530.0
2023-12-29 14:25:00,531.13,531.3,530.86,530.88,1790.0,528.6838,528.853,528.415,528.4349,1790.0
2023-12-29 14:30:00,530.86,531.21,530.85,531.14,747.0,528.415,528.7634,528.4051,528.6937,747.0
2023-12-29 14:35:00,531.12,531.32,531.12,531.22,500.0,528.6738,528.8729,528.6738,528.7734,500.0
2023-12-29 14:40:00,530.98,531.06,530.93,531.06,1668.0,528.5345,528.6141,528.4847,528.6141,1668.0
2023-12-29 14:45:00,531.18,531.89,531.05,531.89,2880.0,528.7336,529.4403,528.6042,529.4403,2880.0
2023-12-29 14:50:00,531.51,531.65,531.33,531.47,1783.0,529.062,529.2014,528.8829,529.0222,1783.0
2023-12-29 14:55:00,531.29,531.29,530.91,531.08,730.0,528.8431,528.8431,528.4648,528.634,730.0
2023-12-29 15:00:00,531.07,531.19,530.72,530.72,746.0,528.6241,528.7435,528.2757,528.2757,746.0
2023-12-29 15:05:00,530.61,531.36,530.6,531.34,1851.0,528.1662,528.9127,528.1562,528.8928,1851.0
2023-12-29 15:10:00,531.56,531.56,530.99,531.51,1402.0,529.1118,529.1118,528.5444,529.062,1402.0
2023-12-29 15:15:00,531.53,531.64,531.28,531.28,1857.0,529.0819,529.1914,528.8331,528.8331,1857.0
2023-12-29 15:20:00,531.0,531.37,530.99,531.32,912.0,528.5544,528.9227,528.5444,528.8729,912.0
2023-12-29 15:25:00,531.35,531.98,531.35,531.8,700.0,528.9028,529.5299,528.9028,529.3507,700.0
2023-12-29 15:30:00,531.81,532.04,531.63,531.96,2311.0,529.3607,529.5896,529.1815,529.51,2311.0
2023-12-29 15:35:00,531.74,532.1,531.73,532.09,4334.0,529.291,529.6493,529.281,529.6394,4334.0
2023-12-29 15:40:00,532.14,532.42,531.94,531.95,2472.0,529.6891,529.9678,529.4901,529.5,2472.0
2023-12-29 15:45:00,531.73,532.02,531.35,531.35,5912.0,529.281,529.5697,528.9028,528.9028,5912.0
2023-12-29 15:50:00,530.38,531.87,530.38,530.46,13203.0,527.9372,529.4204,527.9372,528.0169,13203.0
2023-12-29 15:55:00,530.41,531.47,530.41,530.94,58455.0,527.9671,529.0222,527.9671,528.4947,58455.0
2024-01-02 09:30:00,529.56,535.82,527.37,535.82,48950.0,527.121,533.3522,524.9411,533.3522,48950.0
2024-01-02 09:35:00,535.83,537.26,534.23,535.48,46075.0,533.3621,534.7856,531.7695,533.0138,46075.0
2024-01-02 09:40:00,535.43,541.29,535.29,540.86,20820.0,532.964,538.797,532.8246,538.369,20820.0
2024-01-02 09:45:00,540.41,542.31,540.08,541.66,17475.0,537.921,539.8123,537.5926,539.1653,17475.0
2024-01-02 09:50:00,541.2,542.96,541.05,542.81,17993.0,538.7074,540.4593,538.5581,540.31,17993.0
2024-01-02 09:55:00,542.92,544.67,542.72,544.12,26853.0,540.4195,542.1614,540.2204,541.614,26853.0
2024-01-02 10:00:00,544.12,545.58,543.3,543.3,27336.0,541.614,543.0672,540.7977,540.7977,27336.0
2024-01-02 10:05:00,543.63,544.32,542.69,543.1,17173.0,541.1262,541.813,540.1905,540.5987,17173.0
2024-01-02 10:10:00,543.12,544.28,542.81,544.09,19730.0,540.6186,541.7732,540.31,541.5841,19730.0
2024-01-02 10:15:00,544.08,545.1,543.76,544.63,17991.0,541.5741,542.5894,541.2556,542.1216,17991.0
2024-01-02 10:20:00,544.73,545.33,544.35,545.3,16603.0,542.2212,542.8184,541.8429,542.7885,16603.0
2024-01-02 10:25:00,545.23,545.58,544.34,544.57,16672.0,542.7189,543.0672,541.8329,542.0619,16672.0
2024-01-02 10:30:00,544.55,544.78,543.63,544.36,8842.0,542.042,542.2709,541.1262,541.8529,8842.0
2024-01-02 10:35:00,544.15,544.48,543.7,544.44,11853.0,541.6438,541.9723,541.1959,541.9325,11853.0
2024-01-02 10:40:00,544.43,544.56,543.33,544.3,14731.0,541.9225,542.0519,540.8276,541.7931,14731.0
2024-01-02 10:45:00,544.1,544.31,543.17,543.18,10754.0,541.5941,541.8031,540.6683,540.6783,10754.0
2024-01-02 10:50:00,543.34,543.67,543.17,543.38,16452.0,540.8376,541.166,540.6683,540.8774,16452.0
2024-01-02 10:55:00,543.24,543.42,542.09,542.58,13818.0,540.738,540.9172,539.5933,540.0811,13818.0
2024-01-02 11:00:00,542.49,542.78,542.18,542.77,6439.0,539.9915,540.2801,539.6829,540.2702,6439.0
2024-01-02 11:05:00,542.58,543.14,542.29,542.94,16613.0,540.0811,540.6385,539.7924,540.4394,16613.0
2024-01-02 11:10:00,543.02,543.16,540.86,541.64,13796.0,540.519,540.6584,538.369,539.1454,13796.0
2024-01-02 11:15:00,541.89,541.93,541.26,541.36,12931.0,539.3942,539.434,538.7671,538.8667,12931.0
2024-01-02 11:20:00,541.36,541.88,541.28,541.57,7916.0,538.8667,539.3843,538.787,539.0757,7916.0
2024-01-02 11:25:00,541.5,541.9,541.27,541.9,27861.0,539.006,539.4042,538.7771,539.4042,27861.0
2024-01-02 11:30:00,541.87,542.55,541.61,542.4,6886.0,539.3743,540.0512,539.1155,539.9019,6886.0
2024-01-02 11:35:00,542.32,542.5,542.05,542.1,8662.0,539.8223,540.0014,539.5535,539.6033,8662.0
2024-01-02 11:40:00,542.05,542.59,542.01,542.55,8605.0,539.5535,540.091,539.5137,540.0512,8605.0
2024-01-02 11:45:00,542.59,542.96,542.45,542.75,6568.0,540.091,540.4593,539.9517,540.2503,6568.0
2024-01-02 11:50:00,542.92,543.16,542.58,543.16,11447.0,540.4195,540.6584,540.0811,540.6584,11447.0
2024-01-02 11:55:00,543.14,543.3,543.03,543.16,3702.0,540.6385,540.7977,540.529,540.6584,3702.0
2024-01-02 12:00:00,542.98,543.32,542.96,543.09,12308.0,540.4792,540.8176,540.4593,540.5887,12308.0
2024-01-02 12:05:00,543.15,543.49,542.99,543.29,30232.0,540.6484,540.9869,540.4892,540.7878,30232.0
2024-01-02 12:10:00,543.36,544.27,543.23,544.02,26151.0,540.8575,541.7633,540.7281,541.5144,26151.0
2024-01-02 12:15:00,544.13,544.44,543.47,544.1,13967.0,541.6239,541.9325,540.967,541.5941,13967.0
2024-01-02 12:20:00,544.1,544.38,543.5,543.61,2936.0,541.5941,541.8728,540.9968,541.1063,2936.0
2024-01-02 12:25:00,543.34,543.95,543.29,543.95,5393.0,540.8376,541.4447,540.7878,541.4447,5393.0
2024-01-02 12:30:00,544.06,544.27,544.01,544.25,8472.0,541.5542,541.7633,541.5045,541.7434,8472.0
2024-01-02 12:35:00,544.25,544.57,544.06,544.46,7839.0,541.7434,542.0619,541.5542,541.9524,7839.0
2024-01-02 12:40:00,544.71,544.82,544.56,544.71,9369.0,542.2012,542.3107,542.0519,542.2012,9369.0
2024-01-02 12:45:00,544.56,545.17,544.56,545.17,11723.0,542.0519,542.6591,542.0519,542.6591,11723.0
2024-01-02 12:50:00,545.22,545.67,545.16,545.42,8385.0,542.7089,543.1568,542.6492,542.908,8385.0
2024-01-02 12:55:00,545.41,545.59,545.23,545.54,4917.0,542.898,543.0772,542.7189,543.0274,4917.0
2024-01-02 13:00:00,545.36,545.43,544.93,545.01,4137.0,542.8483,542.9179,542.4202,542.4999,4137.0
2024-01-02 13:05:00,544.82,545.4,544.81,545.16,1884.0,542.3107,542.8881,542.3008,542.6492,1884.0
2024-01-02 13:10:00,544.97,545.05,544.09,544.1,3761.0,542.46,542.5397,541.5841,541.5941,3761.0
2024-01-02 13:15:00,544.07,544.69,544.07,544.46,5417.0,541.5642,542.1813,541.5642,541.9524,5417.0
2024-01-02 13:20:00,544.46,544.55,543.85,544.17,4942.0,541.9524,542.042,541.3452,541.6637,4942.0
2024-01-02 13:25:00,544.16,544.48,544.14,544.29,6128.0,541.6538,541.9723,541.6339,541.7832,6128.0
2024-01-02 13:30:00,544.22,545.28,544.15,545.28,7482.0,541.7135,542.7686,541.6438,542.7686,7482.0
2024-01-02 13:35:00,545.33,545.36,545.01,545.16,4882.0,542.8184,542.8483,542.4999,542.6492,4882.0
2024-01-02 13:40:00,545.21,545.33,545.16,545.22,2029.0,542.6989,542.8184,542.6492,542.7089,2029.0
2024-01-02 13:45:00,545.21,545.97,545.2,545.64,8462.0,542.6989,543.4554,542.689,543.127,8462.0
2024-01-02 13:50:00,545.76,546.1,545.27,545.31,8877.0,543.2464,543.5848,542.7587,542.7985,8877.0
2024-01-02 13:55:00,545.16,545.16,544.82,544.9,3266.0,542.6492,542.6492,542.3107,542.3904,3266.0
2024-01-02 14:00:00,544.93,545.08,544.91,544.98,5447.0,542.4202,542.5695,542.4003,542.47,5447.0
2024-01-02 14:05:00,544.98,545.06,544.71,545.06,6569.0,542.47,542.5496,542.2012,542.5496,6569.0
2024-01-02 14:10:00,545.08,545.25,544.8,544.96,4812.0,542.5695,542.7388,542.2908,542.4501,4812.0
2024-01-02 14:15:00,544.76,544.93,544.38,544.41,8210.0,542.251,542.4202,541.8728,541.9026,8210.0
2024-01-02 14:20:00,544.42,544.61,544.02,544.02,8065.0,541.9126,542.1017,541.5144,541.5144,8065.0
2024-01-02 14:25:00,544.02,544.27,544.0,544.02,4321.0,541.5144,541.7633,541.4945,541.5144,4321.0
2024-01-02 14:30:00,543.87,544.22,543.7,543.7,8136.0,541.3651,541.7135,541.1959,541.1959,8136.0
2024-01-02 14:35:00,543.06,543.36,543.02,543.31,5611.0,540.5588,540.8575,540.519,540.8077,5611.0
2024-01-02 14:40:00,543.31,543.64,543.3,543.48,8000.0,540.8077,541.1362,540.7977,540.9769,8000.0
2024-01-02 14:45:00,543.48,543.84,543.46,543.75,6428.0,540.9769,541.3353,540.957,541.2457,6428.0
2024-01-02 14:50:00,543.75,544.02,543.68,543.81,12015.0,541.2457,541.5144,541.176,541.3054,12015.0
2024-01-02 14:55:00,543.62,543.86,543.31,543.61,10773.0,541.1163,541.3552,540.8077,541.1063,10773.0
2024-01-02 15:00:00,543.6,543.6,542.81,542.84,10280.0,541.0964,541.0964,540.31,540.3399,10280.0
2024-01-02 15:05:00,542.54,542.54,541.6,541.62,11762.0,540.0412,540.0412,539.1056,539.1255,11762.0
2024-01-02 15:10:00,540.98,541.65,540.98,541.2,3546.0,538.4884,539.1553,538.4884,538.7074,3546.0
2024-01-02 15:15:00,541.15,542.43,540.47,542.43,12437.0,538.6576,539.9317,537.9808,539.9317,12437.0
2024-01-02 15:20:00,542.25,542.64,541.94,541.94,13605.0,539.7526,540.1408,539.444,539.444,13605.0
2024-01-02 15:25:00,541.99,542.29,541.72,542.14,8126.0,539.4938,539.7924,539.225,539.6431,8126.0
2024-01-02 15:30:00,542.08,542.79,541.83,541.97,9761.0,539.5834,540.2901,539.3345,539.4739,9761.0
2024-01-02 15:35:00,542.06,542.09,541.58,541.85,10458.0,539.5635,539.5933,539.0857,539.3544,10458.0
2024-01-02 15:40:00,541.68,542.34,541.67,542.16,16224.0,539.1852,539.8422,539.1752,539.663,16224.0
2024-01-02 15:45:00,542.16,542.31,541.34,541.61,19225.0,539.663,539.8123,538.8468,539.1155,19225.0
2024-01-02 15:50:00,540.72,542.74,540.61,541.59,19562.0,538.2296,540.2403,538.1201,539.0956,19562.0
2024-01-02 15:55:00,541.61,544.27,541.61,544.24,98827.0,539.1155,541.7633,539.1155,541.7334,98827.0
2024-01-03 09:30:00,542.81,543.67,538.76,539.25,42863.0,540.31,541.166,536.2786,536.7664,42863.0
2024-01-03 09:35:00,538.77,540.88,538.42,540.8,10924.0,536.2886,538.3889,535.9402,538.3093,10924.0
2024-01-03 09:40:00,540.72,541.33,539.72,539.89,15968.0,538.2296,538.8368,537.2342,537.4034,15968.0
2024-01-03 09:45:00,539.72,539.73,535.48,536.11,16633.0,537.2342,537.2442,533.0138,533.6409,16633.0
2024-01-03 09:50:00,536.11,538.29,536.1,536.9,15003.0,533.6409,535.8108,533.6309,534.4272,15003.0
2024-01-03 09:55:00,536.71,537.14,534.43,535.41,12661.0,534.2381,534.6661,531.9686,532.9441,12661.0
2024-01-03 10:00:00,535.02,536.73,534.84,536.37,26901.0,532.5559,534.258,532.3767,533.8997,26901.0
2024-01-03 10:05:00,536.57,536.99,535.53,535.8,9689.0,534.0987,534.5168,533.0635,533.3323,9689.0
2024-01-03 10:10:00,535.48,535.85,534.56,535.16,13132.0,533.0138,533.3821,532.098,532.6952,13132.0
2024-01-03 10:15:00,535.14,535.16,533.64,533.77,9044.0,532.6753,532.6952,531.1822,531.3116,9044.0
2024-01-03 10:20:00,533.55,533.94,533.31,533.58,8131.0,531.0926,531.4808,530.8537,531.1225,8131.0
2024-01-03 10:25:00,533.7,533.96,532.05,532.05,13429.0,531.242,531.5008,529.5996,529.5996,13429.0
2024-01-03 10:30:00,532.05,532.98,531.06,531.53,13710.0,529.5996,530.5253,528.6141,529.0819,13710.0
2024-01-03 10:35:00,531.51,531.71,530.98,531.66,14964.0,529.062,529.2611,528.5345,529.2113,14964.0
2024-01-03 10:40:00,531.45,531.84,531.19,531.19,11281.0,529.0023,529.3905,528.7435,528.7435,11281.0
2024-01-03 10:45:00,531.23,532.13,530.76,531.72,15679.0,528.7833,529.6792,528.3155,529.2711,15679.0
2024-01-03 10:50:00,531.8,533.0,531.71,532.35,18020.0,529.3507,530.5452,529.2611,529.8982,18020.0
2024-01-03 10:55:00,532.5,533.38,532.33,533.14,26680.0,530.0475,530.9234,529.8783,530.6845,26680.0
2024-01-03 11:00:00,533.36,534.55,533.35,534.18,12252.0,530.9035,532.088,530.8936,531.7197,12252.0
2024-01-03 11:05:00,534.21,535.52,534.18,535.22,11921.0,531.7496,533.0536,531.7197,532.755,11921.0
2024-01-03 11:10:00,535.12,535.13,533.9,533.9,12364.0,532.6554,532.6654,531.441,531.441,12364.0
2024-01-03 11:15:00,533.97,534.41,533.91,534.08,5590.0,531.5107,531.9487,531.451,531.6202,5590.0
2024-01-03 11:20:00,534.09,534.11,532.97,533.18,6033.0,531.6302,531.6501,530.5153,530.7243,6033.0
2024-01-03 11:25:00,533.18,534.44,533.11,534.12,7737.0,530.7243,531.9785,530.6547,531.66,7737.0
2024-01-03 11:30:00,534.12,534.12,532.63,533.33,7671.0,531.66,531.66,530.1769,530.8737,7671.0
2024-01-03 11:35:00,533.71,533.98,533.5,533.83,4858.0,531.2519,531.5207,531.0429,531.3714,4858.0
2024-01-03 11:40:00,533.51,534.05,533.0,533.97,10736.0,531.0528,531.5903,530.5452,531.5107,10736.0
2024-01-03 11:45:00,533.92,534.13,533.7,534.13,2239.0,531.4609,531.67,531.242,531.67,2239.0
2024-01-03 11:50:00,534.16,534.65,534.16,534.35,6152.0,531.6998,532.1876,531.6998,531.889,6152.0
2024-01-03 11:55:00,534.34,534.46,534.24,534.24,11654.0,531.879,531.9985,531.7795,531.7795,11654.0
2024-01-03 12:00:00,534.24,534.24,533.31,533.54,8114.0,531.7795,531.7795,530.8537,531.0827,8114.0
2024-01-03 12:05:00,533.59,533.77,533.59,533.75,3346.0,531.1325,531.3116,531.1325,531.2917,3346.0
2024-01-03 12:10:00,533.62,533.72,533.26,533.42,8305.0,531.1623,531.2619,530.804,530.9632,8305.0
2024-01-03 12:15:00,533.64,533.88,532.78,532.78,6916.0,531.1822,531.4211,530.3262,530.3262,6916.0
2024-01-03 12:20:00,532.78,532.84,532.15,532.2,4861.0,530.3262,530.3859,529.6991,529.7489,4861.0
2024-01-03 12:25:00,532.37,532.45,532.08,532.2,8039.0,529.9181,529.9977,529.6294,529.7489,8039.0
2024-01-03 12:30:00,532.22,532.38,532.14,532.37,4116.0,529.7688,529.928,529.6891,529.9181,4116.0
2024-01-03 12:35:00,532.5,532.8,532.28,532.7,2842.0,530.0475,530.3461,529.8285,530.2466,2842.0
2024-01-03 12:40:00,532.79,533.56,532.79,533.52,5484.0,530.3361,531.1026,530.3361,531.0628,5484.0
2024-01-03 12:45:00,533.63,533.74,533.42,533.59,4987.0,531.1723,531.2818,530.9632,531.1325,4987.0
2024-01-03 12:50:00,533.5,533.64,533.49,533.5,3098.0,531.0429,531.1822,531.0329,531.0429,3098.0
2024-01-03 12:55:00,533.49,534.98,533.48,534.98,4550.0,531.0329,532.5161,531.023,532.5161,4550.0
2024-01-03 13:00:00,534.74,535.32,534.62,535.15,16582.0,532.2772,532.8545,532.1577,532.6853,16582.0
2024-01-03 13:05:00,535.01,535.18,535.0,535.01,4413.0,532.5459,532.7151,532.536,532.5459,4413.0
2024-01-03 13:10:00,535.15,535.27,534.81,534.83,6032.0,532.6853,532.8047,532.3468,532.3667,6032.0
2024-01-03 13:15:00,534.83,534.97,534.76,534.81,11488.0,532.3667,532.5061,532.2971,532.3468,11488.0
2024-01-03 13:20:00,534.76,534.8,534.51,534.59,5928.0,532.2971,532.3369,532.0482,532.1279,5928.0
2024-01-03 13:25:00,534.5,534.8,534.5,534.7,2952.0,532.0383,532.3369,532.0383,532.2373,2952.0
2024-01-03 13:30:00,534.75,534.9,534.49,534.49,5825.0,532.2871,532.4364,532.0283,532.0283,5825.0
2024-01-03 13:35:00,534.48,534.49,533.61,533.97,9765.0,532.0184,532.0283,531.1524,531.5107,9765.0
2024-01-03 13:40:00,534.03,534.04,533.83,533.83,2395.0,531.5704,531.5804,531.3714,531.3714,2395.0
2024-01-03 13:45:00,533.85,533.91,533.44,533.46,10791.0,531.3913,531.451,530.9832,531.0031,10791.0
2024-01-03 13:50:00,533.56,533.87,533.45,533.46,2853.0,531.1026,531.4112,530.9931,531.0031,2853.0
2024-01-03 13:55:00,533.44,533.79,533.44,533.72,4803.0,530.9832,531.3315,530.9832,531.2619,4803.0
2024-01-03 14:00:00,533.63,534.18,532.65,532.83,7973.0,531.1723,531.7197,530.1968,530.376,7973.0
2024-01-03 14:05:00,532.71,533.18,532.3,532.34,11232.0,530.2565,530.7243,529.8484,529.8882,11232.0
2024-01-03 14:10:00,532.36,533.19,532.36,532.81,10640.0,529.9081,530.7343,529.9081,530.3561,10640.0
2024-01-03 14:15:00,532.74,533.06,532.3,532.8,8031.0,530.2864,530.6049,529.8484,530.3461,8031.0
2024-01-03 14:20:00,532.57,533.25,532.25,533.25,4024.0,530.1172,530.794,529.7986,530.794,4024.0
2024-01-03 14:25:00,533.26,535.37,533.26,535.12,9374.0,530.804,532.9043,530.804,532.6554,9374.0
2024-01-03 14:30:00,535.12,535.41,534.96,535.25,14101.0,532.6554,532.9441,532.4962,532.7848,14101.0
2024-01-03 14:35:00,535.47,535.52,534.18,534.97,9166.0,533.0038,533.0536,531.7197,532.5061,9166.0
2024-01-03 14:40:00,535.08,536.09,534.47,535.08,8181.0,532.6156,533.6209,532.0084,532.6156,8181.0
2024-01-03 14:45:00,535.19,535.28,534.48,534.48,5934.0,532.7251,532.8147,532.0184,532.0184,5934.0
2024-01-03 14:50:00,534.44,534.55,534.15,534.18,4262.0,531.9785,532.088,531.6899,531.7197,4262.0
2024-01-03 14:55:00,534.18,534.18,533.47,533.59,4285.0,531.7197,531.7197,531.013,531.1325,4285.0
2024-01-03 15:00:00,533.66,533.66,532.12,532.21,10861.0,531.2021,531.2021,529.6692,529.7588,10861.0
2024-01-03 15:05:00,532.29,532.38,531.83,532.37,7784.0,529.8384,529.928,529.3806,529.9181,7784.0
2024-01-03 15:10:00,532.25,532.35,531.27,531.54,5934.0,529.7986,529.8982,528.8231,529.0919,5934.0
2024-01-03 15:15:00,531.4,531.58,531.17,531.35,4776.0,528.9525,529.1317,528.7236,528.9028,4776.0
2024-01-03 15:20:00,531.45,531.58,530.58,530.69,8824.0,529.0023,529.1317,528.1363,528.2458,8824.0
2024-01-03 15:25:00,530.87,530.87,529.87,530.41,27485.0,528.425,528.425,527.4296,527.9671,27485.0
2024-01-03 15:30:00,530.4,530.96,530.19,530.94,24917.0,527.9572,528.5146,527.7481,528.4947,24917.0
2024-01-03 15:35:00,530.94,531.05,530.07,530.24,30245.0,528.4947,528.6042,527.6287,527.7979,30245.0
2024-01-03 15:40:00,530.02,530.3,528.46,528.46,18297.0,527.5789,527.8576,526.0261,526.0261,18297.0
2024-01-03 15:45:00,528.45,529.66,528.45,529.12,24537.0,526.0161,527.2206,526.0161,526.683,24537.0
2024-01-03 15:50:00,529.0,529.38,527.97,528.23,25136.0,526.5636,526.9419,525.5383,525.7971,25136.0
2024-01-03 15:55:00,528.28,528.89,528.13,528.86,84784.0,525.8469,526.4541,525.6976,526.4242,84784.0
2024-01-04 09:30:00,527.32,530.65,527.32,530.25,22274.0,524.8913,528.206,524.8913,527.8078,22274.0
2024-01-04 09:35:00,530.19,532.25,530.03,532.18,8928.0,527.7481,529.7986,527.5889,529.729,8928.0
2024-01-04 09:40:00,531.39,534.29,531.34,533.87,14630.0,528.9426,531.8292,528.8928,531.4112,14630.0
2024-01-04 09:45:00,533.89,534.36,533.13,533.68,28631.0,531.4311,531.8989,530.6746,531.222,28631.0
2024-01-04 09:50:00,533.73,534.4,533.27,534.4,11085.0,531.2718,531.9387,530.8139,531.9387,11085.0
2024-01-04 09:55:00,534.92,535.02,534.01,534.75,13644.0,532.4563,532.5559,531.5505,532.2871,13644.0
2024-01-04 10:00:00,534.77,535.24,534.66,535.11,5133.0,532.307,532.7749,532.1975,532.6455,5133.0
2024-01-04 10:05:00,535.16,535.64,534.84,535.58,4685.0,532.6952,533.173,532.3767,533.1133,4685.0
2024-01-04 10:10:00,535.56,536.05,535.33,535.89,17195.0,533.0934,533.5811,532.8644,533.4219,17195.0
2024-01-04 10:15:00,535.87,535.9,534.5,534.91,8781.0,533.402,533.4318,532.0383,532.4464,8781.0
2024-01-04 10:20:00,535.03,535.89,534.96,535.32,18409.0,532.5658,533.4219,532.4962,532.8545,18409.0
2024-01-04 10:25:00,535.03,536.06,534.58,535.72,8716.0,532.5658,533.5911,532.1179,533.2527,8716.0
2024-01-04 10:30:00,535.72,536.8,535.52,536.66,8957.0,533.2527,534.3277,533.0536,534.1883,8957.0
2024-01-04 10:35:00,536.63,536.79,536.37,536.51,7695.0,534.1585,534.3177,533.8997,534.039,7695.0
2024-01-04 10:40:00,536.4,536.66,536.36,536.46,5229.0,533.9295,534.1883,533.8897,533.9892,5229.0
2024-01-04 10:45:00,536.37,536.77,535.64,536.77,14836.0,533.8997,534.2978,533.173,534.2978,14836.0
2024-01-04 10:50:00,536.83,537.28,536.63,536.87,7977.0,534.3575,534.8055,534.1585,534.3974,7977.0
2024-01-04 10:55:00,536.67,536.84,536.3,536.58,13043.0,534.1983,534.3675,533.83,534.1087,13043.0
2024-01-04 11:00:00,536.71,536.93,536.28,536.71,6866.0,534.2381,534.4571,533.8101,534.2381,6866.0
2024-01-04 11:05:00,536.63,536.63,535.67,535.76,9723.0,534.1585,534.1585,533.2029,533.2925,9723.0
2024-01-04 11:10:00,535.76,537.33,535.67,537.08,15424.0,533.2925,534.8552,533.2029,534.6064,15424.0
2024-01-04 11:15:00,537.21,537.57,536.92,537.23,10159.0,534.7358,535.0941,534.4471,534.7557,10159.0
2024-01-04 11:20:00,537.31,538.14,536.98,538.05,5965.0,534.8353,535.6615,534.5068,535.5719,5965.0
2024-01-04 11:25:00,538.11,538.49,537.96,538.22,7776.0,535.6316,536.0099,535.4823,535.7411,7776.0
2024-01-04 11:30:00,538.25,538.79,538.22,538.67,7631.0,535.771,536.3085,535.7411,536.1891,7631.0
2024-01-04 11:35:00,538.75,538.78,538.08,538.25,6921.0,536.2687,536.2986,535.6018,535.771,6921.0
2024-01-04 11:40:00,538.25,538.4,537.56,537.56,6410.0,535.771,535.9203,535.0842,535.0842,6410.0
2024-01-04 11:45:00,537.61,537.69,536.13,536.53,10913.0,535.1339,535.2136,533.6608,534.0589,10913.0
2024-01-04 11:50:00,536.54,536.83,536.3,536.83,4423.0,534.0689,534.3575,533.83,534.3575,4423.0
2024-01-04 11:55:00,536.82,537.17,536.66,537.02,5274.0,534.3476,534.696,534.1883,534.5467,5274.0
2024-01-04 12:00:00,536.92,537.46,536.91,537.46,3298.0,534.4471,534.9846,534.4372,534.9846,3298.0
2024-01-04 12:05:00,537.55,537.57,537.02,537.19,10820.0,535.0742,535.0941,534.5467,534.7159,10820.0
2024-01-04 12:10:00,537.2,538.14,537.19,537.64,13580.0,534.7258,535.6615,534.7159,535.1638,13580.0
2024-01-04 12:15:00,537.61,537.61,536.36,536.36,14285.0,535.1339,535.1339,533.8897,533.8897,14285.0
2024-01-04 12:20:00,536.51,536.7,536.07,536.23,7728.0,534.039,534.2281,533.601,533.7603,7728.0
2024-01-04 12:25:00,536.29,536.44,535.96,535.96,3269.0,533.82,533.9693,533.4915,533.4915,3269.0
2024-01-04 12:30:00,535.96,536.07,535.8,535.8,2716.0,533.4915,533.601,533.3323,533.3323,2716.0
2024-01-04 12:35:00,535.86,536.03,535.5,536.01,4938.0,533.392,533.5612,533.0337,533.5413,4938.0
2024-01-04 12:40:00,535.88,535.98,535.14,535.4,14068.0,533.4119,533.5115,532.6753,532.9341,14068.0
2024-01-04 12:45:00,535.28,535.36,534.82,535.25,4866.0,532.8147,532.8943,532.3568,532.7848,4866.0
2024-01-04 12:50:00,535.23,535.68,535.05,535.46,2483.0,532.7649,533.2128,532.5857,532.9938,2483.0
2024-01-04 12:55:00,535.61,535.61,534.92,535.36,7805.0,533.1432,533.1432,532.4563,532.8943,7805.0
2024-01-04 13:00:00,535.34,535.36,535.18,535.27,1134.0,532.8744,532.8943,532.7151,532.8047,1134.0
2024-01-04 13:05:00,535.91,536.59,535.7,536.22,4588.0,533.4418,534.1186,533.2327,533.7503,4588.0
2024-01-04 13:10:00,536.22,536.78,536.21,536.44,8620.0,533.7503,534.3078,533.7404,533.9693,8620.0
2024-01-04 13:15:00,536.37,536.37,535.97,536.08,4303.0,533.8997,533.8997,533.5015,533.611,4303.0
2024-01-04 13:20:00,535.96,535.96,535.57,535.84,2741.0,533.4915,533.4915,533.1033,533.3721,2741.0
2024-01-04 13:25:00,535.81,535.95,535.54,535.58,5472.0,533.3422,533.4816,533.0735,533.1133,5472.0
2024-01-04 13:30:00,535.62,536.05,535.54,536.01,3263.0,533.1531,533.5811,533.0735,533.5413,3263.0
2024-01-04 13:35:00,535.94,536.06,535.69,536.06,3155.0,533.4716,533.5911,533.2228,533.5911,3155.0
2024-01-04 13:40:00,536.09,536.48,536.08,536.47,1141.0,533.6209,534.0091,533.611,533.9992,1141.0
2024-01-04 13:45:00,536.6,536.65,536.36,536.46,5436.0,534.1286,534.1784,533.8897,533.9892,5436.0
2024-01-04 13:50:00,536.57,536.65,536.36,536.36,9214.0,534.0987,534.1784,533.8897,533.8897,9214.0
2024-01-04 13:55:00,536.36,536.67,536.35,536.42,8664.0,533.8897,534.1983,533.8797,533.9494,8664.0
2024-01-04 14:00:00,536.42,536.75,536.35,536.45,5244.0,533.9494,534.2779,533.8797,533.9793,5244.0
2024-01-04 14:05:00,536.49,536.96,536.49,536.77,4301.0,534.0191,534.4869,534.0191,534.2978,4301.0
2024-01-04 14:10:00,536.77,537.44,536.71,537.25,8722.0,534.2978,534.9647,534.2381,534.7756,8722.0
2024-01-04 14:15:00,537.49,537.64,537.02,537.02,9169.0,535.0145,535.1638,534.5467,534.5467,9169.0
2024-01-04 14:20:00,537.11,537.11,536.77,536.92,5649.0,534.6362,534.6362,534.2978,534.4471,5649.0
2024-01-04 14:25:00,536.99,537.31,536.82,536.82,8932.0,534.5168,534.8353,534.3476,534.3476,8932.0
2024-01-04 14:30:00,536.72,537.24,536.71,536.98,3743.0,534.248,534.7656,534.2381,534.5068,3743.0
2024-01-04 14:35:00,536.97,537.17,536.86,536.91,7813.0,534.4969,534.696,534.3874,534.4372,7813.0
2024-01-04 14:40:00,537.14,537.25,536.96,537.11,3430.0,534.6661,534.7756,534.4869,534.6362,3430.0
2024-01-04 14:45:00,536.99,538.29,536.98,538.26,4327.0,534.5168,535.8108,534.5068,535.781,4327.0
2024-01-04 14:50:00,538.37,538.61,538.21,538.44,10251.0,535.8904,536.1293,535.7312,535.9601,10251.0
2024-01-04 14:55:00,538.5,538.77,538.45,538.74,7744.0,536.0198,536.2886,535.9701,536.2587,7744.0
2024-01-04 15:00:00,538.66,539.33,538.66,539.05,4932.0,536.1791,536.846,536.1791,536.5673,4932.0
2024-01-04 15:05:00,539.04,539.66,539.03,539.66,6910.0,536.5574,537.1745,536.5474,537.1745,6910.0
2024-01-04 15:10:00,539.71,539.76,539.5,539.66,18418.0,537.2243,537.274,537.0152,537.1745,18418.0
2024-01-04 15:15:00,539.72,539.84,539.21,539.36,11091.0,537.2342,537.3537,536.7266,536.8759,11091.0
2024-01-04 15:20:00,539.29,539.34,538.62,538.99,7905.0,536.8062,536.856,536.1393,536.5076,7905.0
2024-01-04 15:25:00,538.99,539.49,538.99,539.33,8112.0,536.5076,537.0053,536.5076,536.846,8112.0
2024-01-04 15:30:00,539.25,539.43,539.1,539.25,12060.0,536.7664,536.9456,536.6171,536.7664,12060.0
2024-01-04 15:35:00,539.45,539.53,539.2,539.2,12780.0,536.9655,537.0451,536.7166,536.7166,12780.0
2024-01-04 15:40:00,539.21,539.35,539.03,539.31,16193.0,536.7266,536.8659,536.5474,536.8261,16193.0
2024-01-04 15:45:00,539.31,539.77,537.79,537.8,24593.0,536.8261,537.284,535.3131,535.3231,24593.0
2024-01-04 15:50:00,537.2,538.05,536.88,537.21,26734.0,534.7258,535.5719,534.4073,534.7358,26734.0
2024-01-04 15:55:00,537.28,538.02,537.12,537.28,100852.0,534.8055,535.5421,534.6462,534.8055,100852.0
2024-01-05 09:30:00,533.97,535.22,532.11,535.12,76854.0,531.5107,532.755,529.6593,532.6554,76854.0
2024-01-05 09:35:00,535.11,537.36,534.88,535.97,12969.0,532.6455,534.8851,532.4165,533.5015,12969.0
2024-01-05 09:40:00,535.51,536.49,535.04,536.26,6051.0,533.0436,534.0191,532.5758,533.7902,6051.0
2024-01-05 09:45:00,536.33,537.86,536.31,537.63,14523.0,533.8598,535.3828,533.8399,535.1539,14523.0
2024-01-05 09:50:00,537.75,538.49,537.75,538.22,11753.0,535.2733,536.0099,535.2733,535.7411,11753.0
2024-01-05 09:55:00,537.94,538.35,537.75,537.76,17864.0,535.4624,535.8705,535.2733,535.2833,17864.0
2024-01-05 10:00:00,537.75,539.52,537.75,539.31,18470.0,535.2733,537.0351,535.2733,536.8261,18470.0
2024-01-05 10:05:00,539.32,540.26,539.18,540.13,13301.0,536.8361,537.7717,536.6967,537.6423,13301.0
2024-01-05 10:10:00,540.37,540.77,538.95,538.95,19671.0,537.8812,538.2794,536.4678,536.4678,19671.0
2024-01-05 10:15:00,539.09,539.25,537.59,538.3,10154.0,536.6071,536.7664,535.114,535.8208,10154.0
2024-01-05 10:20:00,538.08,538.14,537.5,537.73,13460.0,535.6018,535.6615,535.0245,535.2534,13460.0
2024-01-05 10:25:00,537.73,538.68,537.7,537.7,11775.0,535.2534,536.199,535.2235,535.2235,11775.0
2024-01-05 10:30:00,537.7,538.06,537.51,537.69,13702.0,535.2235,535.5819,535.0344,535.2136,13702.0
2024-01-05 10:35:00,537.78,538.09,537.35,537.81,14984.0,535.3032,535.6117,534.8751,535.333,14984.0
2024-01-05 10:40:00,537.81,537.81,537.37,537.74,12464.0,535.333,535.333,534.8951,535.2633,12464.0
2024-01-05 10:45:00,537.72,538.16,537.51,538.16,7476.0,535.2434,535.6814,535.0344,535.6814,7476.0
2024-01-05 10:50:00,538.11,538.74,538.1,538.38,3375.0,535.6316,536.2587,535.6217,535.9004,3375.0
2024-01-05 10:55:00,538.59,538.59,537.82,538.32,15412.0,536.1094,536.1094,535.343,535.8407,15412.0
2024-01-05 11:00:00,538.32,538.56,538.24,538.36,3513.0,535.8407,536.0796,535.761,535.8805,3513.0
2024-01-05 11:05:00,538.28,538.47,537.68,537.8,7313.0,535.8009,535.99,535.2036,535.3231,7313.0
2024-01-05 11:10:00,537.8,537.82,537.59,537.62,1684.0,535.3231,535.343,535.114,535.1439,1684.0
2024-01-05 11:15:00,537.61,537.63,536.27,536.27,8834.0,535.1339,535.1539,533.8001,533.8001,8834.0
2024-01-05 11:20:00,536.27,537.1,536.01,536.43,7580.0,533.8001,534.6263,533.5413,533.9594,7580.0
2024-01-05 11:25:00,536.57,536.74,536.11,536.19,4329.0,534.0987,534.268,533.6409,533.7205,4329.0
2024-01-05 11:30:00,536.19,536.27,536.09,536.24,5606.0,533.7205,533.8001,533.6209,533.7703,5606.0
2024-01-05 11:35:00,536.1,536.14,535.55,535.85,6232.0,533.6309,533.6707,533.0834,533.3821,6232.0
2024-01-05 11:40:00,535.89,536.43,535.89,536.22,3695.0,533.4219,533.9594,533.4219,533.7503,3695.0
2024-01-05 11:45:00,536.21,536.29,536.07,536.16,5744.0,533.7404,533.82,533.601,533.6906,5744.0
2024-01-05 11:50:00,536.18,536.49,536.12,536.2,6403.0,533.7105,534.0191,533.6508,533.7304,6403.0
2024-01-05 11:55:00,536.09,536.31,536.02,536.14,4500.0,533.6209,533.8399,533.5513,533.6707,4500.0
2024-01-05 12:00:00,536.04,536.14,536.01,536.03,2109.0,533.5712,533.6707,533.5413,533.5612,2109.0
2024-01-05 12:05:00,536.03,536.23,535.24,535.26,7091.0,533.5612,533.7603,532.7749,532.7948,7091.0
2024-01-05 12:10:00,535.06,535.24,534.65,534.95,4262.0,532.5957,532.7749,532.1876,532.4862,4262.0
2024-01-05 12:15:00,534.91,535.04,534.79,534.82,2748.0,532.4464,532.5758,532.3269,532.3568,2748.0
2024-01-05 12:20:00,534.79,534.92,534.48,534.48,9695.0,532.3269,532.4563,532.0184,532.0184,9695.0
2024-01-05 12:25:00,534.32,534.47,534.02,534.22,4300.0,531.8591,532.0084,531.5605,531.7596,4300.0
2024-01-05 12:30:00,534.23,534.38,533.74,533.74,4595.0,531.7695,531.9188,531.2818,531.2818,4595.0
2024-01-05 12:35:00,533.59,534.35,533.44,533.44,3775.0,531.1325,531.889,530.9832,530.9832,3775.0
2024-01-05 12:40:00,533.46,533.67,533.26,533.27,3552.0,531.0031,531.2121,530.804,530.8139,3552.0
2024-01-05 12:45:00,533.46,533.64,533.23,533.23,3585.0,531.0031,531.1822,530.7741,530.7741,3585.0
2024-01-05 12:50:00,533.22,533.49,533.2,533.22,4017.0,530.7642,531.0329,530.7443,530.7642,4017.0
2024-01-05 12:55:00,533.21,533.32,533.02,533.02,2900.0,530.7542,530.8637,530.5651,530.5651,2900.0
2024-01-05 13:00:00,533.0,533.0,532.03,532.1,6343.0,530.5452,530.5452,529.5796,529.6493,6343.0
2024-01-05 13:05:00,531.95,532.12,531.8,531.91,4104.0,529.5,529.6692,529.3507,529.4602,4104.0
2024-01-05 13:10:00,531.89,532.09,531.39,531.39,6174.0,529.4403,529.6394,528.9426,528.9426,6174.0
2024-01-05 13:15:00,531.4,531.55,531.05,531.27,4111.0,528.9525,529.1019,528.6042,528.8231,4111.0
2024-01-05 13:20:00,531.4,532.1,531.39,532.1,3058.0,528.9525,529.6493,528.9426,529.6493,3058.0
2024-01-05 13:25:00,532.14,532.9,532.14,532.81,3659.0,529.6891,530.4456,529.6891,530.3561,3659.0
2024-01-05 13:30:00,532.92,533.09,532.84,533.04,3929.0,530.4655,530.6348,530.3859,530.585,3929.0
2024-01-05 13:35:00,532.92,533.23,532.83,533.23,6460.0,530.4655,530.7741,530.376,530.7741,6460.0
2024-01-05 13:40:00,533.37,533.75,533.36,533.39,2500.0,530.9135,531.2917,530.9035,530.9334,2500.0
2024-01-05 13:45:00,533.41,533.67,533.36,533.6,7617.0,530.9533,531.2121,530.9035,531.1424,7617.0
2024-01-05 13:50:00,533.59,533.69,533.35,533.69,6253.0,531.1325,531.232,530.8936,531.232,6253.0
2024-01-05 13:55:00,533.65,534.09,533.65,533.76,6188.0,531.1922,531.6302,531.1922,531.3017,6188.0
2024-01-05 14:00:00,533.8,533.92,533.64,533.74,5398.0,531.3415,531.4609,531.1822,531.2818,5398.0
2024-01-05 14:05:00,533.65,534.5,533.64,534.07,3000.0,531.1922,532.0383,531.1822,531.6102,3000.0
2024-01-05 14:10:00,534.25,534.77,534.25,534.63,6777.0,531.7894,532.307,531.7894,532.1677,6777.0
2024-01-05 14:15:00,534.63,534.64,534.42,534.43,12692.0,532.1677,532.1776,531.9586,531.9686,12692.0
2024-01-05 14:20:00,534.43,534.63,534.17,534.34,9408.0,531.9686,532.1677,531.7098,531.879,9408.0
2024-01-05 14:25:00,534.34,534.34,533.71,533.92,4658.0,531.879,531.879,531.2519,531.4609,4658.0
2024-01-05 14:30:00,533.99,534.14,533.71,533.71,4729.0,531.5306,531.6799,531.2519,531.2519,4729.0
2024-01-05 14:35:00,533.8,534.43,533.8,534.09,4669.0,531.3415,531.9686,531.3415,531.6302,4669.0
2024-01-05 14:40:00,534.14,534.15,532.91,532.92,9548.0,531.6799,531.6899,530.4556,530.4655,9548.0
2024-01-05 14:45:00,532.87,532.87,532.32,532.48,5060.0,530.4158,530.4158,529.8683,530.0276,5060.0
2024-01-05 14:50:00,532.47,532.47,531.73,531.77,5040.0,530.0176,530.0176,529.281,529.3208,5040.0
2024-01-05 14:55:00,531.77,531.77,530.81,531.11,11790.0,529.3208,529.3208,528.3653,528.6639,11790.0
2024-01-05 15:00:00,530.84,531.43,530.84,531.22,8464.0,528.3951,528.9824,528.3951,528.7734,8464.0
2024-01-05 15:05:00,531.37,531.71,531.25,531.56,15256.0,528.9227,529.2611,528.8032,529.1118,15256.0
2024-01-05 15:10:00,531.68,532.15,531.44,531.78,13550.0,529.2313,529.6991,528.9924,529.3308,13550.0
2024-01-05 15:15:00,531.76,531.88,531.0,531.27,14131.0,529.3109,529.4303,528.5544,528.8231,14131.0
2024-01-05 15:20:00,531.13,531.5,530.98,531.06,6571.0,528.6838,529.0521,528.5345,528.6141,6571.0
2024-01-05 15:25:00,530.94,531.35,530.65,531.14,9319.0,528.4947,528.9028,528.206,528.6937,9319.0
2024-01-05 15:30:00,531.13,531.3,530.47,531.1,11605.0,528.6838,528.853,528.0268,528.6539,11605.0
2024-01-05 15:35:00,531.1,531.4,530.93,531.31,9918.0,528.6539,528.9525,528.4847,528.863,9918.0
2024-01-05 15:40:00,531.32,531.84,531.06,531.84,10713.0,528.8729,529.3905,528.6141,529.3905,10713.0
2024-01-05 15:45:00,531.94,532.2,531.67,532.08,24924.0,529.4901,529.7489,529.2213,529.6294,24924.0
2024-01-05 15:50:00,531.96,532.7,531.35,532.15,21833.0,529.51,530.2466,528.9028,529.6991,21833.0
2024-01-05 15:55:00,532.34,532.48,530.5,530.91,154153.0,529.8882,530.0276,528.0567,528.4648,154153.0
2024-01-08 09:30:00,529.63,531.0,527.4,530.44,38782.0,527.1907,528.5544,524.971,527.997,38782.0
2024-01-08 09:35:00,531.64,531.81,531.01,531.53,7139.0,529.1914,529.3607,528.5643,529.0819,7139.0
2024-01-08 09:40:00,532.22,532.65,531.69,532.63,19001.0,529.7688,530.1968,529.2412,530.1769,19001.0
2024-01-08 09:45:00,532.52,534.7,532.43,534.68,10874.0,530.0674,532.2373,529.9778,532.2174,10874.0
2024-01-08 09:50:00,534.67,535.26,532.49,532.49,23436.0,532.2075,532.7948,530.0375,530.0375,23436.0
2024-01-08 09:55:00,532.38,534.37,532.0,533.98,7454.0,529.928,531.9089,529.5498,531.5207,7454.0
2024-01-08 10:00:00,534.3,535.99,534.19,535.33,26257.0,531.8392,533.5214,531.7297,532.8644,26257.0
2024-01-08 10:05:00,535.32,535.7,533.71,533.71,5901.0,532.8545,533.2327,531.2519,531.2519,5901.0
2024-01-08 10:10:00,533.92,534.25,533.49,534.19,7882.0,531.4609,531.7894,531.0329,531.7297,7882.0
2024-01-08 10:15:00,534.57,536.05,533.97,536.05,12577.0,532.1079,533.5811,531.5107,533.5811,12577.0
2024-01-08 10:20:00,535.75,536.51,534.89,536.51,6434.0,533.2825,534.039,532.4265,534.039,6434.0
2024-01-08 10:25:00,536.65,537.13,536.39,536.96,10575.0,534.1784,534.6562,533.9196,534.4869,10575.0
2024-01-08 10:30:00,537.15,538.02,537.12,537.79,12018.0,534.6761,535.5421,534.6462,535.3131,12018.0
2024-01-08 10:35:00,537.7,537.79,537.04,537.32,7512.0,535.2235,535.3131,534.5666,534.8453,7512.0
2024-01-08 10:40:00,537.12,537.63,537.0,537.38,5436.0,534.6462,535.1539,534.5268,534.905,5436.0
2024-01-08 10:45:00,537.63,538.62,537.57,538.55,11847.0,535.1539,536.1393,535.0941,536.0696,11847.0
2024-01-08 10:50:00,538.54,539.56,538.52,539.03,15694.0,536.0597,537.075,536.0398,536.5474,15694.0
2024-01-08 10:55:00,539.25,539.71,539.14,539.47,8829.0,536.7664,537.2243,536.6569,536.9854,8829.0
2024-01-08 11:00:00,539.46,539.64,537.49,537.69,9379.0,536.9754,537.1546,535.0145,535.2136,9379.0
2024-01-08 11:05:00,537.71,538.19,537.51,538.02,3434.0,535.2335,535.7113,535.0344,535.5421,3434.0
2024-01-08 11:10:00,538.12,538.78,537.46,538.55,9398.0,535.6416,536.2986,534.9846,536.0696,9398.0
2024-01-08 11:15:00,538.54,538.69,538.42,538.44,6370.0,536.0597,536.209,535.9402,535.9601,6370.0
2024-01-08 11:20:00,538.5,539.19,538.06,538.08,23589.0,536.0198,536.7067,535.5819,535.6018,23589.0
2024-01-08 11:25:00,537.47,538.26,537.23,537.86,8838.0,534.9946,535.781,534.7557,535.3828,8838.0
2024-01-08 11:30:00,538.25,539.04,538.15,538.76,9125.0,535.771,536.5574,535.6715,536.2786,9125.0
2024-01-08 11:35:00,538.71,538.71,537.97,537.97,3928.0,536.2289,536.2289,535.4923,535.4923,3928.0
2024-01-08 11:40:00,537.65,538.13,537.64,537.86,2737.0,535.1738,535.6516,535.1638,535.3828,2737.0
2024-01-08 11:45:00,538.03,538.04,537.48,537.74,12182.0,535.552,535.562,535.0045,535.2633,12182.0
2024-01-08 11:50:00,537.73,538.61,537.61,538.61,8942.0,535.2534,536.1293,535.1339,536.1293,8942.0
2024-01-08 11:55:00,538.45,539.17,538.45,539.17,7302.0,535.9701,536.6868,535.9701,536.6868,7302.0
2024-01-08 12:00:00,539.21,539.49,539.01,539.4,8034.0,536.7266,537.0053,536.5275,536.9157,8034.0
2024-01-08 12:05:00,539.34,539.65,538.84,539.01,9619.0,536.856,537.1645,536.3583,536.5275,9619.0
2024-01-08 12:10:00,538.84,539.71,538.83,539.7,3361.0,536.3583,537.2243,536.3483,537.2143,3361.0
2024-01-08 12:15:00,539.84,539.84,539.69,539.76,20106.0,537.3537,537.3537,537.2044,537.274,20106.0
2024-01-08 12:20:00,539.76,539.76,538.97,539.51,11152.0,537.274,537.274,536.4877,537.0252,11152.0
2024-01-08 12:25:00,539.37,539.56,539.13,539.44,3693.0,536.8858,537.075,536.6469,536.9555,3693.0
2024-01-08 12:30:00,539.6,539.73,539.51,539.55,4434.0,537.1148,537.2442,537.0252,537.065,4434.0
2024-01-08 12:35:00,539.51,539.68,539.37,539.56,6049.0,537.0252,537.1944,536.8858,537.075,6049.0
2024-01-08 12:40:00,539.37,539.5,539.0,539.5,12360.0,536.8858,537.0152,536.5175,537.0152,12360.0
2024-01-08 12:45:00,539.36,539.36,539.07,539.19,2587.0,536.8759,536.8759,536.5872,536.7067,2587.0
2024-01-08 12:50:00,539.19,539.56,539.18,539.52,2403.0,536.7067,537.075,536.6967,537.0351,2403.0
2024-01-08 12:55:00,539.38,539.61,539.17,539.19,10791.0,536.8958,537.1247,536.6868,536.7067,10791.0
2024-01-08 13:00:00,539.33,539.49,539.19,539.25,9337.0,536.846,537.0053,536.7067,536.7664,9337.0
2024-01-08 13:05:00,539.44,539.47,539.19,539.25,8166.0,536.9555,536.9854,536.7067,536.7664,8166.0
2024-01-08 13:10:00,539.19,539.26,538.86,539.08,14838.0,536.7067,536.7763,536.3782,536.5972,14838.0
2024-01-08 13:15:00,539.05,539.15,538.67,538.7,3470.0,536.5673,536.6669,536.1891,536.2189,3470.0
2024-01-08 13:20:00,538.66,539.15,538.66,539.05,11086.0,536.1791,536.6669,536.1791,536.5673,11086.0
2024-01-08 13:25:00,539.0,539.7,538.95,539.34,10310.0,536.5175,537.2143,536.4678,536.856,10310.0
2024-01-08 13:30:00,539.36,539.38,539.08,539.2,8953.0,536.8759,536.8958,536.5972,536.7166,8953.0
2024-01-08 13:35:00,539.22,539.22,538.95,538.99,4635.0,536.7365,536.7365,536.4678,536.5076,4635.0
2024-01-08 13:40:00,538.95,538.95,538.02,538.13,4659.0,536.4678,536.4678,535.5421,535.6516,4659.0
2024-01-08 13:45:00,538.34,538.5,538.11,538.14,7943.0,535.8606,536.0198,535.6316,535.6615,7943.0
2024-01-08 13:50:00,538.22,538.87,538.15,538.68,7421.0,535.7411,536.3881,535.6715,536.199,7421.0
2024-01-08 13:55:00,538.74,538.77,538.56,538.71,6932.0,536.2587,536.2886,536.0796,536.2289,6932.0
2024-01-08 14:00:00,538.84,539.26,538.53,539.24,9112.0,536.3583,536.7763,536.0497,536.7564,9112.0
2024-01-08 14:05:00,539.05,539.14,538.99,539.11,9236.0,536.5673,536.6569,536.5076,536.627,9236.0
2024-01-08 14:10:00,539.21,539.75,539.21,539.62,13843.0,536.7266,537.2641,536.7266,537.1347,13843.0
2024-01-08 14:15:00,539.71,540.33,539.66,540.13,9186.0,537.2243,537.8414,537.1745,537.6423,9186.0
2024-01-08 14:20:00,540.13,540.2,539.98,540.08,4255.0,537.6423,537.712,537.493,537.5926,4255.0
2024-01-08 14:25:00,540.17,540.84,539.98,540.65,6669.0,537.6822,538.3491,537.493,538.1599,6669.0
2024-01-08 14:30:00,540.68,541.42,540.55,541.09,4342.0,538.1898,538.9264,538.0604,538.5979,4342.0
2024-01-08 14:35:00,541.16,541.31,540.79,541.08,14273.0,538.6676,538.8169,538.2993,538.588,14273.0
2024-01-08 14:40:00,541.02,541.31,540.74,541.13,4511.0,538.5282,538.8169,538.2495,538.6377,4511.0
2024-01-08 14:45:00,541.1,541.32,541.02,541.19,7432.0,538.6079,538.8269,538.5282,538.6975,7432.0
2024-01-08 14:50:00,541.31,541.52,541.07,541.44,4453.0,538.8169,539.0259,538.578,538.9463,4453.0
2024-01-08 14:55:00,541.5,542.42,541.42,542.28,9336.0,539.006,539.9218,538.9264,539.7824,9336.0
2024-01-08 15:00:00,542.41,543.12,542.17,543.03,12059.0,539.9118,540.6186,539.6729,540.529,12059.0
2024-01-08 15:05:00,542.88,543.07,542.81,542.9,20781.0,540.3797,540.5688,540.31,540.3996,20781.0
2024-01-08 15:10:00,542.9,543.1,542.36,542.55,27439.0,540.3996,540.5987,539.8621,540.0512,27439.0
2024-01-08 15:15:00,542.6,542.79,542.39,542.62,6913.0,540.101,540.2901,539.8919,540.1209,6913.0
2024-01-08 15:20:00,542.49,542.81,542.45,542.56,9308.0,539.9915,540.31,539.9517,540.0611,9308.0
2024-01-08 15:25:00,542.61,543.11,542.61,542.84,13403.0,540.1109,540.6086,540.1109,540.3399,13403.0
2024-01-08 15:30:00,542.84,542.98,541.88,542.69,15143.0,540.3399,540.4792,539.3843,540.1905,15143.0
2024-01-08 15:35:00,542.69,543.3,542.49,543.21,13799.0,540.1905,540.7977,539.9915,540.7082,13799.0
2024-01-08 15:40:00,543.2,543.56,542.6,542.94,19121.0,540.6982,541.0565,540.101,540.4394,19121.0
2024-01-08 15:45:00,543.07,543.09,541.58,541.65,18295.0,540.5688,540.5887,539.0857,539.1553,18295.0
2024-01-08 15:50:00,541.79,542.04,541.28,541.63,31283.0,539.2947,539.5435,538.787,539.1354,31283.0
2024-01-08 15:55:00,541.65,542.34,541.36,541.39,66508.0,539.1553,539.8422,538.8667,538.8965,66508.0
2024-01-09 09:30:00,538.52,540.69,536.72,540.69,43538.0,536.0398,538.1998,534.248,538.1998,43538.0
2024-01-09 09:35:00,540.59,545.81,540.2,545.0,21039.0,538.1002,543.2962,537.712,542.4899,21039.0
2024-01-09 09:40:00,545.17,547.4,544.54,547.22,29701.0,542.6591,544.8789,542.032,544.6997,29701.0
2024-01-09 09:45:00,547.42,549.48,546.63,548.25,49898.0,544.8988,546.9493,544.1124,545.7249,49898.0
2024-01-09 09:50:00,548.84,549.69,548.84,549.65,10795.0,546.3122,547.1583,546.3122,547.1185,10795.0
2024-01-09 09:55:00,549.57,551.99,549.56,551.96,36537.0,547.0389,549.4477,547.0289,549.4179,36537.0
2024-01-09 10:00:00,551.92,554.39,551.91,553.31,62360.0,549.378,551.8367,549.3681,550.7616,62360.0
2024-01-09 10:05:00,553.31,556.41,552.83,555.93,43765.0,550.7616,553.8474,550.2838,553.3696,43765.0
2024-01-09 10:10:00,555.98,557.13,554.71,555.53,17929.0,553.4193,554.564,552.1552,552.9714,17929.0
2024-01-09 10:15:00,555.21,559.23,555.2,556.99,47661.0,552.6529,556.6544,552.6429,554.4247,47661.0
2024-01-09 10:20:00,556.73,557.0,554.34,556.06,30364.0,554.1659,554.4346,551.7869,553.499,30364.0
2024-01-09 10:25:00,555.9,557.36,555.9,556.86,38396.0,553.3397,554.793,553.3397,554.2953,38396.0
2024-01-09 10:30:00,556.86,557.64,556.57,557.06,21591.0,554.2953,555.0717,554.0066,554.4944,21591.0
2024-01-09 10:35:00,557.06,557.56,556.85,557.15,18947.0,554.4944,554.9921,554.2853,554.584,18947.0
2024-01-09 10:40:00,557.06,557.68,556.85,557.31,11847.0,554.4944,555.1115,554.2853,554.7432,11847.0
2024-01-09 10:45:00,557.27,557.55,556.3,556.3,20079.0,554.7034,554.9821,553.7379,553.7379,20079.0
2024-01-09 10:50:00,556.61,556.87,555.35,555.66,31210.0,554.0464,554.3052,552.7922,553.1008,31210.0
2024-01-09 10:55:00,555.61,556.01,553.91,554.46,21953.0,553.051,553.4492,551.3589,551.9063,21953.0
2024-01-09 11:00:00,554.35,555.2,553.89,554.93,11761.0,551.7968,552.6429,551.339,552.3742,11761.0
2024-01-09 11:05:00,554.76,555.86,554.74,554.8,12995.0,552.205,553.2999,552.1851,552.2448,12995.0
2024-01-09 11:10:00,554.88,555.18,554.76,555.15,8650.0,552.3244,552.623,552.205,552.5932,8650.0
2024-01-09 11:15:00,554.99,555.62,554.86,554.86,10557.0,552.4339,553.061,552.3045,552.3045,10557.0
2024-01-09 11:20:00,555.05,556.6,554.94,556.15,13570.0,552.4936,554.0365,552.3841,553.5886,13570.0
2024-01-09 11:25:00,556.15,556.29,554.88,555.58,14457.0,553.5886,553.7279,552.3244,553.0212,14457.0
2024-01-09 11:30:00,555.7,556.36,555.52,555.74,7961.0,553.1406,553.7976,552.9615,553.1804,7961.0
2024-01-09 11:35:00,555.42,555.42,553.24,553.61,23223.0,552.8619,552.8619,550.692,551.0603,23223.0
2024-01-09 11:40:00,553.9,553.9,545.46,549.23,71633.0,551.3489,551.3489,542.9478,546.7004,71633.0
2024-01-09 11:45:00,548.03,551.34,546.66,549.93,30694.0,545.506,548.8007,544.1423,547.3972,30694.0
2024-01-09 11:50:00,549.65,552.0,549.56,551.97,11668.0,547.1185,549.4577,547.0289,549.4278,11668.0
2024-01-09 11:55:00,551.31,552.54,551.28,552.4,8190.0,548.7708,549.9952,548.741,549.8558,8190.0
2024-01-09 12:00:00,552.4,552.68,552.18,552.26,32084.0,549.8558,550.1345,549.6368,549.7165,32084.0
2024-01-09 12:05:00,552.32,553.35,552.18,552.6,26963.0,549.7762,550.8015,549.6368,550.0549,26963.0
2024-01-09 12:10:00,552.43,552.68,551.6,552.23,26828.0,549.8857,550.1345,549.0595,549.6866,26828.0
2024-01-09 12:15:00,552.44,553.01,551.81,552.26,7652.0,549.8956,550.463,549.2685,549.7165,7652.0
2024-01-09 12:20:00,552.49,552.5,550.75,552.15,7634.0,549.9454,549.9554,548.2134,549.607,7634.0
2024-01-09 12:25:00,552.39,553.72,551.97,553.44,8961.0,549.8459,551.1697,549.4278,550.891,8961.0
2024-01-09 12:30:00,553.54,554.65,553.25,553.77,21176.0,550.9906,552.0955,550.7019,551.2195,21176.0
2024-01-09 12:35:00,553.96,554.13,553.17,553.79,7098.0,551.4086,551.5779,550.6223,551.2394,7098.0
2024-01-09 12:40:00,553.54,553.75,553.15,553.15,7620.0,550.9906,551.1996,550.6024,550.6024,7620.0
2024-01-09 12:45:00,552.96,553.14,551.87,552.4,4794.0,550.4132,550.5924,549.3283,549.8558,4794.0
2024-01-09 12:50:00,552.4,552.45,551.85,552.01,8357.0,549.8558,549.9056,549.3084,549.4676,8357.0
2024-01-09 12:55:00,552.02,552.02,551.67,551.91,6844.0,549.4776,549.4776,549.1292,549.3681,6844.0
2024-01-09 13:00:00,552.04,552.78,551.9,552.45,11138.0,549.4975,550.2341,549.3581,549.9056,11138.0
2024-01-09 13:05:00,552.45,552.45,550.01,550.37,6199.0,549.9056,549.9056,547.4768,547.8352,6199.0
2024-01-09 13:10:00,550.2,550.45,549.96,550.45,5924.0,547.666,547.9148,547.4271,547.9148,5924.0
2024-01-09 13:15:00,550.4,550.51,549.88,550.22,8734.0,547.865,547.9745,547.3474,547.6859,8734.0
2024-01-09 13:20:00,550.11,550.11,549.1,549.14,4722.0,547.5764,547.5764,546.571,546.6108,4722.0
2024-01-09 13:25:00,549.02,549.02,546.97,548.05,6454.0,546.4914,546.4914,544.4508,545.5259,6454.0
2024-01-09 13:30:00,547.7,548.4,547.09,548.14,13419.0,545.1775,545.8743,544.5703,545.6154,13419.0
2024-01-09 13:35:00,548.1,548.57,548.1,548.44,15751.0,545.5756,546.0435,545.5756,545.9141,15751.0
2024-01-09 13:40:00,548.32,548.4,546.72,546.94,11443.0,545.7946,545.8743,544.202,544.421,11443.0
2024-01-09 13:45:00,546.89,547.72,546.86,547.62,8574.0,544.3712,545.1974,544.3413,545.0978,8574.0
2024-01-09 13:50:00,547.61,548.99,547.59,548.65,9730.0,545.0879,546.4615,545.068,546.1231,9730.0
2024-01-09 13:55:00,548.53,548.53,547.6,547.73,4871.0,546.0037,546.0037,545.0779,545.2073,4871.0
2024-01-09 14:00:00,547.6,547.6,546.84,547.0,10444.0,545.0779,545.0779,544.3214,544.4807,10444.0
2024-01-09 14:05:00,547.05,547.99,546.78,547.99,17168.0,544.5305,545.4661,544.2617,545.4661,17168.0
2024-01-09 14:10:00,548.02,548.02,546.5,546.58,12186.0,545.496,545.496,543.983,544.0626,12186.0
2024-01-09 14:15:00,546.59,546.59,545.43,545.5,18493.0,544.0726,544.0726,542.9179,542.9876,18493.0
2024-01-09 14:20:00,545.94,545.94,544.5,545.2,9315.0,543.4256,543.4256,541.9922,542.689,9315.0
2024-01-09 14:25:00,545.19,545.75,545.08,545.36,9271.0,542.679,543.2365,542.5695,542.8483,9271.0
2024-01-09 14:30:00,545.35,546.51,544.95,546.17,31336.0,542.8383,543.993,542.4401,543.6545,31336.0
2024-01-09 14:35:00,546.05,546.28,540.56,541.7,29246.0,543.5351,543.764,538.0704,539.2051,29246.0
2024-01-09 14:40:00,541.31,541.31,537.69,539.92,54728.0,538.8169,538.8169,535.2136,537.4333,54728.0
2024-01-09 14:45:00,539.66,539.66,536.64,538.16,21724.0,537.1745,537.1745,534.1684,535.6814,21724.0
2024-01-09 14:50:00,538.18,538.75,536.97,538.52,22775.0,535.7013,536.2687,534.4969,536.0398,22775.0
2024-01-09 14:55:00,538.36,541.27,537.39,541.27,30157.0,535.8805,538.7771,534.915,538.7771,30157.0
2024-01-09 15:00:00,541.29,542.94,541.15,542.94,15420.0,538.797,540.4394,538.6576,540.4394,15420.0
2024-01-09 15:05:00,542.76,542.77,541.49,542.32,20006.0,540.2602,540.2702,538.9961,539.8223,20006.0
2024-01-09 15:10:00,542.07,542.08,540.87,542.08,5452.0,539.5734,539.5834,538.3789,539.5834,5452.0
2024-01-09 15:15:00,542.44,543.29,541.95,543.16,11996.0,539.9417,540.7878,539.454,540.6584,11996.0
2024-01-09 15:20:00,543.11,543.95,542.93,543.55,21337.0,540.6086,541.4447,540.4294,541.0466,21337.0
2024-01-09 15:25:00,543.42,544.14,543.4,543.91,8846.0,540.9172,541.6339,540.8973,541.4049,8846.0
2024-01-09 15:30:00,544.08,544.13,543.0,543.38,17897.0,541.5741,541.6239,540.4991,540.8774,17897.0
2024-01-09 15:35:00,543.29,543.44,543.0,543.39,20690.0,540.7878,540.9371,540.4991,540.8873,20690.0
2024-01-09 15:40:00,543.31,543.51,542.61,543.05,19506.0,540.8077,541.0068,540.1109,540.5489,19506.0
2024-01-09 15:45:00,542.98,543.41,542.6,542.72,29003.0,540.4792,540.9072,540.101,540.2204,29003.0
2024-01-09 15:50:00,542.91,543.23,541.87,542.38,15648.0,540.4095,540.7281,539.3743,539.882,15648.0
2024-01-09 15:55:00,543.17,543.22,541.6,541.71,45372.0,540.6683,540.7181,539.1056,539.2151,45372.0
2024-01-10 09:30:00,540.79,544.66,540.57,543.79,42180.0,538.2993,542.1515,538.0803,541.2855,42180.0
2024-01-10 09:35:00,543.96,544.99,541.79,543.68,12759.0,541.4547,542.48,539.2947,541.176,12759.0
2024-01-10 09:40:00,543.48,545.44,543.41,544.24,10406.0,540.9769,542.9279,540.9072,541.7334,10406.0
2024-01-10 09:45:00,544.58,545.54,543.4,545.54,15497.0,542.0718,543.0274,540.8973,543.0274,15497.0
2024-01-10 09:50:00,545.4,549.36,545.12,547.36,51002.0,542.8881,546.8298,542.6094,544.839,51002.0
2024-01-10 09:55:00,547.13,547.49,544.08,544.17,24183.0,544.6101,544.9684,541.5741,541.6637,24183.0
2024-01-10 10:00:00,544.79,545.06,540.77,541.33,18955.0,542.2809,542.5496,538.2794,538.8368,18955.0
2024-01-10 10:05:00,541.33,541.43,540.0,540.08,13110.0,538.8368,538.9364,537.5129,537.5926,13110.0
2024-01-10 10:10:00,540.0,541.32,539.94,539.98,22198.0,537.5129,538.8269,537.4532,537.493,22198.0
2024-01-10 10:15:00,539.74,540.35,538.32,538.52,10863.0,537.2541,537.8613,535.8407,536.0398,10863.0
2024-01-10 10:20:00,538.32,538.56,536.06,536.28,17603.0,535.8407,536.0796,533.5911,533.8101,17603.0
2024-01-10 10:25:00,536.23,537.48,536.12,536.6,12066.0,533.7603,535.0045,533.6508,534.1286,12066.0
2024-01-10 10:30:00,536.91,537.39,536.22,537.38,17553.0,534.4372,534.915,533.7503,534.905,17553.0
2024-01-10 10:35:00,537.38,537.39,534.64,534.67,13758.0,534.905,534.915,532.1776,532.2075,13758.0
2024-01-10 10:40:00,534.85,535.96,534.71,535.29,20942.0,532.3867,533.4915,532.2473,532.8246,20942.0
2024-01-10 10:45:00,535.33,535.64,534.77,535.1,14730.0,532.8644,533.173,532.307,532.6355,14730.0
2024-01-10 10:50:00,535.17,535.4,534.55,534.76,8921.0,532.7052,532.9341,532.088,532.2971,8921.0
2024-01-10 10:55:00,534.87,536.03,534.86,535.76,13507.0,532.4066,533.5612,532.3966,533.2925,13507.0
2024-01-10 11:00:00,535.95,535.98,534.88,535.23,18023.0,533.4816,533.5115,532.4165,532.7649,18023.0
2024-01-10 11:05:00,535.19,535.86,534.84,535.6,18567.0,532.7251,533.392,532.3767,533.1332,18567.0
2024-01-10 11:10:00,535.6,535.72,533.88,534.12,12885.0,533.1332,533.2527,531.4211,531.66,12885.0
2024-01-10 11:15:00,534.44,535.97,534.12,535.39,11511.0,531.9785,533.5015,531.66,532.9242,11511.0
2024-01-10 11:20:00,535.7,535.7,535.37,535.5,12247.0,533.2327,533.2327,532.9043,533.0337,12247.0
2024-01-10 11:25:00,535.51,536.25,535.5,536.15,7532.0,533.0436,533.7802,533.0337,533.6807,7532.0
2024-01-10 11:30:00,536.27,537.48,536.27,537.46,15847.0,533.8001,535.0045,533.8001,534.9846,15847.0
2024-01-10 11:35:00,537.69,537.85,537.24,537.79,12989.0,535.2136,535.3728,534.7656,535.3131,12989.0
2024-01-10 11:40:00,537.85,538.73,537.78,538.73,7801.0,535.3728,536.2488,535.3032,536.2488,7801.0
2024-01-10 11:45:00,538.56,538.84,538.39,538.39,12659.0,536.0796,536.3583,535.9104,535.9104,12659.0
2024-01-10 11:50:00,538.39,538.39,537.49,537.55,7950.0,535.9104,535.9104,535.0145,535.0742,7950.0
2024-01-10 11:55:00,537.67,537.68,536.8,537.17,6940.0,535.1937,535.2036,534.3277,534.696,6940.0
2024-01-10 12:00:00,537.14,537.17,536.69,536.98,6700.0,534.6661,534.696,534.2182,534.5068,6700.0
2024-01-10 12:05:00,536.78,537.03,536.33,536.9,7175.0,534.3078,534.5566,533.8598,534.4272,7175.0
2024-01-10 12:10:00,536.89,537.98,536.81,537.98,6619.0,534.4173,535.5022,534.3376,535.5022,6619.0
2024-01-10 12:15:00,537.98,539.03,537.97,539.02,5358.0,535.5022,536.5474,535.4923,536.5375,5358.0
2024-01-10 12:20:00,539.02,539.86,538.99,539.77,2189.0,536.5375,537.3736,536.5076,537.284,2189.0
2024-01-10 12:25:00,539.99,540.51,539.96,540.26,4757.0,537.503,538.0206,537.4731,537.7717,4757.0
2024-01-10 12:30:00,540.3,540.53,540.24,540.38,11261.0,537.8116,538.0405,537.7518,537.8912,11261.0
2024-01-10 12:35:00,540.38,541.86,540.38,541.85,7035.0,537.8912,539.3644,537.8912,539.3544,7035.0
2024-01-10 12:40:00,541.63,541.71,541.38,541.51,8938.0,539.1354,539.2151,538.8866,539.016,8938.0
2024-01-10 12:45:00,541.68,541.77,540.05,540.52,10470.0,539.1852,539.2748,537.5627,538.0305,10470.0
2024-01-10 12:50:00,540.47,541.34,540.4,541.21,15511.0,537.9808,538.8468,537.9111,538.7174,15511.0
2024-01-10 12:55:00,541.4,542.05,541.35,541.84,8091.0,538.9065,539.5535,538.8567,539.3445,8091.0
2024-01-10 13:00:00,541.96,542.9,541.68,542.77,11625.0,539.4639,540.3996,539.1852,540.2702,11625.0
2024-01-10 13:05:00,542.96,543.1,542.34,542.34,8110.0,540.4593,540.5987,539.8422,539.8422,8110.0
2024-01-10 13:10:00,542.2,542.2,540.21,540.43,13251.0,539.7028,539.7028,537.722,537.941,13251.0
2024-01-10 13:15:00,540.37,540.86,540.37,540.84,4376.0,537.8812,538.369,537.8812,538.3491,4376.0
2024-01-10 13:20:00,540.85,541.62,540.85,541.62,3485.0,538.359,539.1255,538.359,539.1255,3485.0
2024-01-10 13:25:00,542.06,542.06,541.54,541.66,8705.0,539.5635,539.5635,539.0458,539.1653,8705.0
2024-01-10 13:30:00,541.62,541.71,541.09,541.64,5173.0,539.1255,539.2151,538.5979,539.1454,5173.0
2024-01-10 13:35:00,541.65,541.68,540.59,541.1,7172.0,539.1553,539.1852,538.1002,538.6079,7172.0
2024-01-10 13:40:00,541.09,541.35,540.96,541.09,4060.0,538.5979,538.8567,538.4685,538.5979,4060.0
2024-01-10 13:45:00,541.2,541.99,541.2,541.99,3324.0,538.7074,539.4938,538.7074,539.4938,3324.0
2024-01-10 13:50:00,541.85,542.0,541.82,541.91,6176.0,539.3544,539.5037,539.3246,539.4141,6176.0
2024-01-10 13:55:00,542.0,542.08,541.76,541.89,2212.0,539.5037,539.5834,539.2648,539.3942,2212.0
2024-01-10 14:00:00,541.87,542.18,541.84,542.07,6211.0,539.3743,539.6829,539.3445,539.5734,6211.0
2024-01-10 14:05:00,541.98,542.01,541.33,541.44,6889.0,539.4838,539.5137,538.8368,538.9463,6889.0
2024-01-10 14:10:00,541.38,542.69,541.38,542.31,7483.0,538.8866,540.1905,538.8866,539.8123,7483.0
2024-01-10 14:15:00,542.37,542.7,542.3,542.6,4085.0,539.872,540.2005,539.8023,540.101,4085.0
2024-01-10 14:20:00,542.56,542.76,542.24,542.75,5622.0,540.0611,540.2602,539.7426,540.2503,5622.0
2024-01-10 14:25:00,542.85,543.14,542.67,543.14,5796.0,540.3498,540.6385,540.1706,540.6385,5796.0
2024-01-10 14:30:00,543.45,543.59,543.38,543.49,7581.0,540.947,541.0864,540.8774,540.9869,7581.0
2024-01-10 14:35:00,543.49,543.56,543.28,543.4,6067.0,540.9869,541.0565,540.7778,540.8973,6067.0
2024-01-10 14:40:00,543.47,543.48,542.79,543.05,8300.0,540.967,540.9769,540.2901,540.5489,8300.0
2024-01-10 14:45:00,543.16,543.81,543.16,543.8,3873.0,540.6584,541.3054,540.6584,541.2954,3873.0
2024-01-10 14:50:00,543.67,543.95,543.39,543.95,12029.0,541.166,541.4447,540.8873,541.4447,12029.0
2024-01-10 14:55:00,543.95,544.04,543.6,543.68,9894.0,541.4447,541.5343,541.0964,541.176,9894.0
2024-01-10 15:00:00,543.83,544.75,543.52,544.75,7472.0,541.3253,542.2411,541.0167,542.2411,7472.0
2024-01-10 15:05:00,544.79,545.12,544.78,544.81,10583.0,542.2809,542.6094,542.2709,542.3008,10583.0
2024-01-10 15:10:00,544.79,545.12,544.64,544.77,9938.0,542.2809,542.6094,542.1316,542.261,9938.0
2024-01-10 15:15:00,544.84,544.84,542.77,542.77,10975.0,542.3306,542.3306,540.2702,540.2702,10975.0
2024-01-10 15:20:00,543.24,543.54,542.01,542.01,12462.0,540.738,541.0366,539.5137,539.5137,12462.0
2024-01-10 15:25:00,542.1,542.75,541.68,542.65,10044.0,539.6033,540.2503,539.1852,540.1507,10044.0
2024-01-10 15:30:00,542.5,543.81,542.39,543.63,6988.0,540.0014,541.3054,539.8919,541.1262,6988.0
2024-01-10 15:35:00,543.67,543.89,543.62,543.84,11092.0,541.166,541.385,541.1163,541.3353,11092.0
2024-01-10 15:40:00,543.96,544.02,543.57,543.71,32433.0,541.4547,541.5144,541.0665,541.2059,32433.0
2024-01-10 15:45:00,543.59,543.92,542.67,542.67,27856.0,541.0864,541.4149,540.1706,540.1706,27856.0
2024-01-10 15:50:00,543.06,543.81,542.73,543.81,14375.0,540.5588,541.3054,540.2304,541.3054,14375.0
2024-01-10 15:55:00,543.93,544.37,543.11,543.74,48003.0,541.4248,541.8628,540.6086,541.2357,48003.0
2024-01-11 09:30:00,543.53,543.97,540.98,541.29,39240.0,541.0267,541.4647,538.4884,538.797,39240.0
2024-01-11 09:35:00,541.3,545.99,540.41,545.79,15153.0,538.807,543.4753,537.921,543.2763,15153.0
2024-01-11 09:40:00,545.73,546.5,544.97,545.68,20208.0,543.2165,543.983,542.46,543.1668,20208.0
2024-01-11 09:45:00,546.33,546.33,545.23,545.32,16539.0,543.8138,543.8138,542.7189,542.8084,16539.0
2024-01-11 09:50:00,545.32,546.21,545.18,545.96,18025.0,542.8084,543.6943,542.6691,543.4455,18025.0
2024-01-11 09:55:00,546.72,548.07,546.71,547.83,22291.0,544.202,545.5458,544.192,545.3069,22291.0
2024-01-11 10:00:00,547.82,548.46,547.52,547.65,28146.0,545.2969,545.934,544.9983,545.1277,28146.0
2024-01-11 10:05:00,548.03,548.22,546.4,546.46,25790.0,545.506,545.6951,543.8835,543.9432,25790.0
2024-01-11 10:10:00,546.15,546.17,543.15,543.51,10939.0,543.6346,543.6545,540.6484,541.0068,10939.0
2024-01-11 10:15:00,543.7,544.35,543.47,543.86,19153.0,541.1959,541.8429,540.967,541.3552,19153.0
2024-01-11 10:20:00,543.87,543.87,542.28,543.4,27134.0,541.3651,541.3651,539.7824,540.8973,27134.0
2024-01-11 10:25:00,543.29,543.97,543.0,543.74,18314.0,540.7878,541.4647,540.4991,541.2357,18314.0
2024-01-11 10:30:00,543.71,544.48,543.47,543.57,14368.0,541.2059,541.9723,540.967,541.0665,14368.0
2024-01-11 10:35:00,543.52,543.87,543.04,543.04,8998.0,541.0167,541.3651,540.5389,540.5389,8998.0
2024-01-11 10:40:00,543.04,543.04,540.76,542.15,13713.0,540.5389,540.5389,538.2694,539.653,13713.0
2024-01-11 10:45:00,542.13,542.62,541.64,541.88,9014.0,539.6331,540.1209,539.1454,539.3843,9014.0
2024-01-11 10:50:00,541.99,542.19,540.93,541.06,11474.0,539.4938,539.6929,538.4387,538.5681,11474.0
2024-01-11 10:55:00,541.05,542.36,541.05,541.96,6080.0,538.5581,539.8621,538.5581,539.4639,6080.0
2024-01-11 11:00:00,542.22,543.2,542.22,542.75,15723.0,539.7227,540.6982,539.7227,540.2503,15723.0
2024-01-11 11:05:00,542.97,543.89,542.9,543.87,7366.0,540.4693,541.385,540.3996,541.3651,7366.0
2024-01-11 11:10:00,543.87,544.04,542.47,542.7,17203.0,541.3651,541.5343,539.9716,540.2005,17203.0
2024-01-11 11:15:00,542.71,543.01,542.3,542.3,63970.0,540.2105,540.5091,539.8023,539.8023,63970.0
2024-01-11 11:20:00,542.3,543.34,542.21,543.15,7389.0,539.8023,540.8376,539.7128,540.6484,7389.0
2024-01-11 11:25:00,543.38,543.55,543.0,543.51,9277.0,540.8774,541.0466,540.4991,541.0068,9277.0
2024-01-11 11:30:00,543.39,543.4,543.13,543.14,5174.0,540.8873,540.8973,540.6285,540.6385,5174.0
2024-01-11 11:35:00,543.16,543.32,542.83,542.93,15603.0,540.6584,540.8176,540.3299,540.4294,15603.0
2024-01-11 11:40:00,542.96,543.94,542.93,543.66,7824.0,540.4593,541.4348,540.4294,541.1561,7824.0
2024-01-11 11:45:00,543.5,544.25,543.35,543.87,7076.0,540.9968,541.7434,540.8475,541.3651,7076.0
2024-01-11 11:50:00,544.32,544.7,544.18,544.18,6265.0,541.813,542.1913,541.6737,541.6737,6265.0
2024-01-11 11:55:00,544.2,544.49,544.16,544.22,4222.0,541.6936,541.9823,541.6538,541.7135,4222.0
2024-01-11 12:00:00,544.43,545.13,544.4,544.86,3784.0,541.9225,542.6193,541.8927,542.3506,3784.0
2024-01-11 12:05:00,544.86,545.51,544.86,545.5,5405.0,542.3506,542.9976,542.3506,542.9876,5405.0
2024-01-11 12:10:00,545.39,545.78,545.39,545.7,3099.0,542.8781,543.2663,542.8781,543.1867,3099.0
2024-01-11 12:15:00,545.71,546.38,545.7,546.0,6673.0,543.1966,543.8636,543.1867,543.4853,6673.0
2024-01-11 12:20:00,545.86,546.64,545.85,546.55,7869.0,543.3459,544.1224,543.336,544.0328,7869.0
2024-01-11 12:25:00,546.63,547.22,546.55,546.72,9530.0,544.1124,544.6997,544.0328,544.202,9530.0
2024-01-11 12:30:00,546.95,547.55,546.68,546.68,7236.0,544.4309,545.0282,544.1622,544.1622,7236.0
2024-01-11 12:35:00,546.44,546.44,545.31,546.12,5064.0,543.9233,543.9233,542.7985,543.6048,5064.0
2024-01-11 12:40:00,545.98,546.5,545.98,546.31,5444.0,543.4654,543.983,543.4654,543.7939,5444.0
2024-01-11 12:45:00,546.16,546.79,546.16,546.63,3529.0,543.6446,544.2717,543.6446,544.1124,3529.0
2024-01-11 12:50:00,546.55,547.0,546.47,546.47,8604.0,544.0328,544.4807,543.9531,543.9531,8604.0
2024-01-11 12:55:00,546.56,546.97,546.24,546.83,4342.0,544.0427,544.4508,543.7242,544.3115,4342.0
2024-01-11 13:00:00,546.69,546.89,546.39,546.39,12120.0,544.1721,544.3712,543.8735,543.8735,12120.0
2024-01-11 13:05:00,546.35,547.52,546.32,546.94,8767.0,543.8337,544.9983,543.8038,544.421,8767.0
2024-01-11 13:10:00,546.94,547.19,546.78,546.81,7788.0,544.421,544.6698,544.2617,544.2916,7788.0
2024-01-11 13:15:00,546.9,546.9,546.55,546.55,1600.0,544.3812,544.3812,544.0328,544.0328,1600.0
2024-01-11 13:20:00,546.62,546.76,546.27,546.76,9886.0,544.1024,544.2418,543.7541,544.2418,9886.0
2024-01-11 13:25:00,546.55,546.58,546.17,546.18,3682.0,544.0328,544.0626,543.6545,543.6645,3682.0
2024-01-11 13:30:00,546.23,546.86,545.95,546.67,5130.0,543.7142,544.3413,543.4355,544.1522,5130.0
2024-01-11 13:35:00,546.83,546.87,546.34,546.51,5742.0,544.3115,544.3513,543.8237,543.993,5742.0
2024-01-11 13:40:00,546.58,546.64,546.3,546.4,2817.0,544.0626,544.1224,543.7839,543.8835,2817.0
2024-01-11 13:45:00,546.62,546.69,546.37,546.48,6778.0,544.1024,544.1721,543.8536,543.9631,6778.0
2024-01-11 13:50:00,546.6,547.03,546.29,547.03,5678.0,544.0825,544.5106,543.774,544.5106,5678.0
2024-01-11 13:55:00,546.94,547.65,546.89,547.48,4247.0,544.421,545.1277,544.3712,544.9585,4247.0
2024-01-11 14:00:00,547.56,547.7,546.98,547.2,4746.0,545.0381,545.1775,544.4608,544.6798,4746.0
2024-01-11 14:05:00,547.17,547.17,546.85,546.93,4678.0,544.6499,544.6499,544.3314,544.411,4678.0
2024-01-11 14:10:00,546.95,547.66,546.88,547.66,21000.0,544.4309,545.1377,544.3613,545.1377,21000.0
2024-01-11 14:15:00,547.4,547.58,546.54,546.63,6772.0,544.8789,545.058,544.0228,544.1124,6772.0
2024-01-11 14:20:00,546.73,547.06,546.56,547.01,17717.0,544.2119,544.5404,544.0427,544.4907,17717.0
2024-01-11 14:25:00,547.24,547.78,547.05,547.76,5383.0,544.7196,545.2571,544.5305,545.2372,5383.0
2024-01-11 14:30:00,547.74,547.74,547.2,547.45,10269.0,545.2173,545.2173,544.6798,544.9286,10269.0
2024-01-11 14:35:00,547.42,547.75,547.26,547.26,3577.0,544.8988,545.2272,544.7395,544.7395,3577.0
2024-01-11 14:40:00,547.46,547.67,547.3,547.46,2798.0,544.9386,545.1476,544.7793,544.9386,2798.0
2024-01-11 14:45:00,547.66,547.67,547.23,547.33,5789.0,545.1377,545.1476,544.7096,544.8092,5789.0
2024-01-11 14:50:00,547.33,547.56,547.32,547.32,2531.0,544.8092,545.0381,544.7992,544.7992,2531.0
2024-01-11 14:55:00,547.46,547.78,547.33,547.64,4914.0,544.9386,545.2571,544.8092,545.1178,4914.0
2024-01-11 15:00:00,547.78,547.86,546.63,546.91,14825.0,545.2571,545.3367,544.1124,544.3911,14825.0
2024-01-11 15:05:00,547.03,547.5,547.03,547.45,8812.0,544.5106,544.9784,544.5106,544.9286,8812.0
2024-01-11 15:10:00,547.36,547.44,546.7,547.16,11000.0,544.839,544.9187,544.1821,544.64,11000.0
2024-01-11 15:15:00,547.16,547.23,546.81,546.81,11824.0,544.64,544.7096,544.2916,544.2916,11824.0
2024-01-11 15:20:00,546.94,547.77,546.94,547.57,5034.0,544.421,545.2472,544.421,545.0481,5034.0
2024-01-11 15:25:00,547.64,547.85,547.47,547.51,10724.0,545.1178,545.3268,544.9485,544.9883,10724.0
2024-01-11 15:30:00,547.56,548.54,547.49,548.45,12765.0,545.0381,546.0136,544.9684,545.924,12765.0
2024-01-11 15:35:00,548.37,548.4,548.06,548.1,20683.0,545.8444,545.8743,545.5358,545.5756,20683.0
2024-01-11 15:40:00,548.12,548.37,547.89,548.17,23935.0,545.5955,545.8444,545.3666,545.6453,23935.0
2024-01-11 15:45:00,548.08,548.24,547.54,547.65,21933.0,545.5557,545.715,545.0182,545.1277,21933.0
2024-01-11 15:50:00,547.16,547.43,545.46,545.97,37789.0,544.64,544.9087,542.9478,543.4554,37789.0
2024-01-11 15:55:00,546.21,547.18,545.97,545.98,144630.0,543.6943,544.6599,543.4554,543.4654,144630.0
2024-01-12 09:30:00,548.51,550.0,547.15,547.8,32860.0,545.9837,547.4669,544.63,545.277,32860.0
2024-01-12 09:35:00,547.84,551.38,547.09,551.15,11805.0,545.3168,548.8405,544.5703,548.6116,11805.0
2024-01-12 09:40:00,550.77,552.99,549.48,552.25,20946.0,548.2333,550.4431,546.9493,549.7065,20946.0
2024-01-12 09:45:00,552.53,553.08,551.21,551.49,16141.0,549.9852,550.5327,548.6713,548.95,16141.0
2024-01-12 09:50:00,551.49,552.36,551.05,551.49,13044.0,548.95,549.816,548.512,548.95,13044.0
2024-01-12 09:55:00,551.38,551.39,549.99,550.1,33917.0,548.8405,548.8505,547.4569,547.5664,33917.0
2024-01-12 10:00:00,550.34,550.5,549.71,550.06,69231.0,547.8053,547.9646,547.1782,547.5266,69231.0
2024-01-12 10:05:00,550.04,551.09,550.02,551.09,18312.0,547.5067,548.5519,547.4868,548.5519,18312.0
2024-01-12 10:10:00,551.09,551.46,550.95,551.27,15934.0,548.5519,548.9202,548.4125,548.731,15934.0
2024-01-12 10:15:00,551.02,551.02,549.86,550.34,16302.0,548.4822,548.4822,547.3275,547.8053,16302.0
2024-01-12 10:20:00,550.2,550.58,549.25,550.58,18527.0,547.666,548.0442,546.7203,548.0442,18527.0
2024-01-12 10:25:00,550.43,550.54,549.7,549.7,18457.0,547.8949,548.0044,547.1683,547.1683,18457.0
2024-01-12 10:30:00,549.71,550.4,549.71,549.75,19073.0,547.1782,547.865,547.1782,547.218,19073.0
2024-01-12 10:35:00,549.75,549.95,549.64,549.75,10943.0,547.218,547.4171,547.1085,547.218,10943.0
2024-01-12 10:40:00,549.75,550.16,548.92,549.24,17899.0,547.218,547.6261,546.3919,546.7104,17899.0
2024-01-12 10:45:00,549.06,549.34,548.01,548.11,11533.0,546.5312,546.8099,545.486,545.5856,11533.0
2024-01-12 10:50:00,547.82,548.19,547.36,548.06,12576.0,545.2969,545.6652,544.839,545.5358,12576.0
2024-01-12 10:55:00,548.13,548.92,548.1,548.77,7219.0,545.6055,546.3919,545.5756,546.2425,7219.0
2024-01-12 11:00:00,548.76,549.33,548.75,549.17,9001.0,546.2326,546.8,546.2226,546.6407,9001.0
2024-01-12 11:05:00,548.99,549.31,548.4,548.75,9914.0,546.4615,546.7801,545.8743,546.2226,9914.0
2024-01-12 11:10:00,548.75,549.34,548.75,549.25,8594.0,546.2226,546.8099,546.2226,546.7203,8594.0
2024-01-12 11:15:00,549.23,549.58,549.02,549.38,11154.0,546.7004,547.0488,546.4914,546.8497,11154.0
2024-01-12 11:20:00,549.39,549.48,549.01,549.38,18876.0,546.8597,546.9493,546.4814,546.8497,18876.0
2024-01-12 11:25:00,549.19,549.77,549.19,549.72,6634.0,546.6606,547.2379,546.6606,547.1882,6634.0
2024-01-12 11:30:00,549.84,550.12,549.72,550.12,12859.0,547.3076,547.5863,547.1882,547.5863,12859.0
2024-01-12 11:35:00,549.95,550.29,548.14,549.08,17333.0,547.4171,547.7555,545.6154,546.5511,17333.0
2024-01-12 11:40:00,548.85,548.98,548.09,548.09,6525.0,546.3222,546.4516,545.5657,545.5657,6525.0
2024-01-12 11:45:00,548.09,548.2,547.87,548.02,4900.0,545.5657,545.6752,545.3467,545.496,4900.0
2024-01-12 11:50:00,547.88,548.52,547.88,548.24,12605.0,545.3566,545.9937,545.3566,545.715,12605.0
2024-01-12 11:55:00,548.43,548.44,548.23,548.41,2989.0,545.9041,545.9141,545.705,545.8842,2989.0
2024-01-12 12:00:00,548.59,548.81,548.23,548.24,6649.0,546.0634,546.2824,545.705,545.715,6649.0
2024-01-12 12:05:00,548.36,549.0,548.34,549.0,13502.0,545.8344,546.4715,545.8145,546.4715,13502.0
2024-01-12 12:10:00,549.08,549.17,548.52,548.99,9813.0,546.5511,546.6407,545.9937,546.4615,9813.0
2024-01-12 12:15:00,548.99,549.4,548.71,549.31,9023.0,546.4615,546.8696,546.1828,546.7801,9023.0
2024-01-12 12:20:00,549.29,549.32,548.65,548.65,6808.0,546.7602,546.79,546.1231,546.1231,6808.0
2024-01-12 12:25:00,548.62,548.62,547.38,547.84,5198.0,546.0932,546.0932,544.8589,545.3168,5198.0
2024-01-12 12:30:00,547.78,547.83,547.35,547.5,4171.0,545.2571,545.3069,544.8291,544.9784,4171.0
2024-01-12 12:35:00,547.52,548.16,547.52,548.16,6210.0,544.9983,545.6354,544.9983,545.6354,6210.0
2024-01-12 12:40:00,548.17,548.53,548.03,548.34,8044.0,545.6453,546.0037,545.506,545.8145,8044.0
2024-01-12 12:45:00,548.35,548.44,548.15,548.36,9102.0,545.8245,545.9141,545.6254,545.8344,9102.0
2024-01-12 12:50:00,548.3,548.58,548.22,548.47,7150.0,545.7747,546.0534,545.6951,545.9439,7150.0
2024-01-12 12:55:00,548.66,548.66,548.16,548.3,8311.0,546.1331,546.1331,545.6354,545.7747,8311.0
2024-01-12 13:00:00,548.43,548.77,548.42,548.42,5192.0,545.9041,546.2425,545.8942,545.8942,5192.0
2024-01-12 13:05:00,548.51,548.6,548.41,548.46,8510.0,545.9837,546.0733,545.8842,545.934,8510.0
2024-01-12 13:10:00,548.56,548.56,548.06,548.2,8820.0,546.0335,546.0335,545.5358,545.6752,8820.0
2024-01-12 13:15:00,548.13,548.31,547.98,547.99,2441.0,545.6055,545.7847,545.4562,545.4661,2441.0
2024-01-12 13:20:00,548.1,548.51,548.07,548.42,9943.0,545.5756,545.9837,545.5458,545.8942,9943.0
2024-01-12 13:25:00,548.35,548.65,548.3,548.65,5103.0,545.8245,546.1231,545.7747,546.1231,5103.0
2024-01-12 13:30:00,548.63,548.78,548.54,548.69,7841.0,546.1032,546.2525,546.0136,546.1629,7841.0
2024-01-12 13:35:00,548.55,548.67,548.51,548.65,6526.0,546.0236,546.143,545.9837,546.1231,6526.0
2024-01-12 13:40:00,548.65,548.8,548.5,548.57,7997.0,546.1231,546.2724,545.9738,546.0435,7997.0
2024-01-12 13:45:00,548.62,548.84,548.56,548.8,6039.0,546.0932,546.3122,546.0335,546.2724,6039.0
2024-01-12 13:50:00,548.71,548.75,548.49,548.66,10331.0,546.1828,546.2226,545.9638,546.1331,10331.0
2024-01-12 13:55:00,548.7,548.75,548.59,548.71,4406.0,546.1729,546.2226,546.0634,546.1828,4406.0
2024-01-12 14:00:00,548.62,548.69,548.56,548.68,6894.0,546.0932,546.1629,546.0335,546.153,6894.0
2024-01-12 14:05:00,548.76,548.93,548.76,548.84,5387.0,546.2326,546.4018,546.2326,546.3122,5387.0
2024-01-12 14:10:00,548.85,548.94,548.52,548.86,7079.0,546.3222,546.4118,545.9937,546.3321,7079.0
2024-01-12 14:15:00,548.86,549.17,548.85,549.1,13844.0,546.3321,546.6407,546.3222,546.571,13844.0
2024-01-12 14:20:00,549.1,549.32,548.79,549.32,19081.0,546.571,546.79,546.2625,546.79,19081.0
2024-01-12 14:25:00,549.27,549.62,549.24,549.34,5991.0,546.7402,547.0886,546.7104,546.8099,5991.0
2024-01-12 14:30:00,549.34,549.34,548.22,548.59,11724.0,546.8099,546.8099,545.6951,546.0634,11724.0
2024-01-12 14:35:00,548.64,548.64,548.16,548.18,4772.0,546.1131,546.1131,545.6354,545.6553,4772.0
2024-01-12 14:40:00,548.43,548.43,547.52,547.53,6036.0,545.9041,545.9041,544.9983,545.0083,6036.0
2024-01-12 14:45:00,547.53,547.76,547.18,547.32,6462.0,545.0083,545.2372,544.6599,544.7992,6462.0
2024-01-12 14:50:00,547.31,547.63,547.28,547.3,3074.0,544.7893,545.1078,544.7594,544.7793,3074.0
2024-01-12 14:55:00,547.38,547.39,546.42,546.51,7984.0,544.8589,544.8689,543.9034,543.993,7984.0
2024-01-12 15:00:00,546.49,546.67,545.56,545.57,9039.0,543.973,544.1522,543.0473,543.0573,9039.0
2024-01-12 15:05:00,545.58,545.72,545.01,545.05,12385.0,543.0672,543.2066,542.4999,542.5397,12385.0
2024-01-12 15:10:00,544.98,545.09,544.25,544.25,9251.0,542.47,542.5795,541.7434,541.7434,9251.0
2024-01-12 15:15:00,543.73,543.87,542.79,543.32,17033.0,541.2258,541.3651,540.2901,540.8176,17033.0
2024-01-12 15:20:00,543.42,543.81,543.07,543.38,18794.0,540.9172,541.3054,540.5688,540.8774,18794.0
2024-01-12 15:25:00,543.62,544.06,543.3,543.77,13525.0,541.1163,541.5542,540.7977,541.2656,13525.0
2024-01-12 15:30:00,543.87,544.29,543.71,544.06,15343.0,541.3651,541.7832,541.2059,541.5542,15343.0
2024-01-12 15:35:00,544.04,544.09,543.78,543.85,14521.0,541.5343,541.5841,541.2755,541.3452,14521.0
2024-01-12 15:40:00,543.86,544.81,543.75,544.62,16803.0,541.3552,542.3008,541.2457,542.1117,16803.0
2024-01-12 15:45:00,544.59,545.47,544.45,545.47,24577.0,542.0818,542.9577,541.9424,542.9577,24577.0
2024-01-12 15:50:00,545.68,545.71,543.56,543.59,16624.0,543.1668,543.1966,541.0565,541.0864,16624.0
2024-01-12 15:55:00,543.61,544.64,543.32,544.36,82235.0,541.1063,542.1316,540.8176,541.8529,82235.0
2024-01-16 09:30:00,543.51,545.46,542.33,542.33,39856.0,541.0068,542.9478,539.8322,539.8322,39856.0
2024-01-16 09:35:00,543.34,547.25,543.34,547.25,12285.0,540.8376,544.7295,540.8376,544.7295,12285.0
2024-01-16 09:40:00,546.89,547.26,545.76,545.99,20680.0,544.3712,544.7395,543.2464,543.4753,20680.0
2024-01-16 09:45:00,546.0,547.56,545.15,546.89,14043.0,543.4853,545.0381,542.6392,544.3712,14043.0
2024-01-16 09:50:00,547.48,548.18,545.36,545.38,11857.0,544.9585,545.6553,542.8483,542.8682,11857.0
2024-01-16 09:55:00,545.61,545.73,544.34,545.02,15686.0,543.0971,543.2165,541.8329,542.5098,15686.0
2024-01-16 10:00:00,545.15,545.67,544.98,545.39,17051.0,542.6392,543.1568,542.47,542.8781,17051.0
2024-01-16 10:05:00,545.66,546.62,545.66,546.32,18472.0,543.1469,544.1024,543.1469,543.8038,18472.0
2024-01-16 10:10:00,546.49,547.82,546.4,547.4,22371.0,543.973,545.2969,543.8835,544.8789,22371.0
2024-01-16 10:15:00,547.6,547.84,547.25,547.25,18508.0,545.0779,545.3168,544.7295,544.7295,18508.0
2024-01-16 10:20:00,547.39,547.75,546.59,547.38,11348.0,544.8689,545.2272,544.0726,544.8589,11348.0
2024-01-16 10:25:00,547.51,547.59,546.5,547.31,12424.0,544.9883,545.068,543.983,544.7893,12424.0
2024-01-16 10:30:00,547.18,547.65,546.51,547.57,8402.0,544.6599,545.1277,543.993,545.0481,8402.0
2024-01-16 10:35:00,547.46,548.1,547.34,548.1,6715.0,544.9386,545.5756,544.8191,545.5756,6715.0
2024-01-16 10:40:00,548.42,549.38,548.41,549.25,33808.0,545.8942,546.8497,545.8842,546.7203,33808.0
2024-01-16 10:45:00,549.29,549.29,548.62,548.62,15045.0,546.7602,546.7602,546.0932,546.0932,15045.0
2024-01-16 10:50:00,548.69,548.95,547.47,548.06,18399.0,546.1629,546.4217,544.9485,545.5358,18399.0
2024-01-16 10:55:00,548.32,548.88,548.05,548.88,9355.0,545.7946,546.352,545.5259,546.352,9355.0
2024-01-16 11:00:00,548.88,549.0,547.24,549.0,16678.0,546.352,546.4715,544.7196,546.4715,16678.0
2024-01-16 11:05:00,549.05,549.49,548.53,549.06,5533.0,546.5213,546.9592,546.0037,546.5312,5533.0
2024-01-16 11:10:00,549.29,549.86,549.18,549.8,6007.0,546.7602,547.3275,546.6507,547.2678,6007.0
2024-01-16 11:15:00,549.63,550.63,549.49,549.88,5699.0,547.0986,548.094,546.9592,547.3474,5699.0
2024-01-16 11:20:00,549.88,550.84,549.7,550.13,8428.0,547.3474,548.303,547.1683,547.5963,8428.0
2024-01-16 11:25:00,550.15,550.56,549.62,549.76,4160.0,547.6162,548.0243,547.0886,547.228,4160.0
2024-01-16 11:30:00,549.84,550.3,549.72,550.22,6101.0,547.3076,547.7655,547.1882,547.6859,6101.0
2024-01-16 11:35:00,550.27,550.28,549.45,549.7,7529.0,547.7356,547.7456,546.9194,547.1683,7529.0
2024-01-16 11:40:00,549.69,549.81,549.1,549.41,6299.0,547.1583,547.2778,546.571,546.8796,6299.0
2024-01-16 11:45:00,549.26,549.26,548.5,548.72,3758.0,546.7303,546.7303,545.9738,546.1928,3758.0
2024-01-16 11:50:00,548.73,548.94,548.1,548.1,6424.0,546.2027,546.4118,545.5756,545.5756,6424.0
2024-01-16 11:55:00,548.31,548.99,548.31,548.85,9343.0,545.7847,546.4615,545.7847,546.3222,9343.0
2024-01-16 12:00:00,548.85,549.57,548.84,549.49,12781.0,546.3222,547.0389,546.3122,546.9592,12781.0
2024-01-16 12:05:00,549.36,549.61,548.77,549.13,11387.0,546.8298,547.0787,546.2425,546.6009,11387.0
2024-01-16 12:10:00,548.99,549.51,548.85,548.85,14260.0,546.4615,546.9791,546.3222,546.3222,14260.0
2024-01-16 12:15:00,548.86,549.31,548.36,549.22,7638.0,546.3321,546.7801,545.8344,546.6905,7638.0
2024-01-16 12:20:00,549.2,549.46,548.69,548.7,7369.0,546.6706,546.9294,546.1629,546.1729,7369.0
2024-01-16 12:25:00,548.61,548.73,548.0,548.1,4933.0,546.0833,546.2027,545.4761,545.5756,4933.0
2024-01-16 12:30:00,548.03,548.47,547.95,548.18,11613.0,545.506,545.9439,545.4263,545.6553,11613.0
2024-01-16 12:35:00,548.16,548.23,548.02,548.09,3019.0,545.6354,545.705,545.496,545.5657,3019.0
2024-01-16 12:40:00,548.09,548.31,547.7,547.7,7304.0,545.5657,545.7847,545.1775,545.1775,7304.0
2024-01-16 12:45:00,547.7,547.82,547.1,547.1,5293.0,545.1775,545.2969,544.5802,544.5802,5293.0
2024-01-16 12:50:00,547.11,547.58,547.1,547.16,6728.0,544.5902,545.058,544.5802,544.64,6728.0
2024-01-16 12:55:00,547.1,547.37,546.84,546.84,3553.0,544.5802,544.849,544.3214,544.3214,3553.0
2024-01-16 13:00:00,546.83,548.0,546.73,547.64,7821.0,544.3115,545.4761,544.2119,545.1178,7821.0
2024-01-16 13:05:00,547.69,547.81,547.61,547.69,1865.0,545.1675,545.287,545.0879,545.1675,1865.0
2024-01-16 13:10:00,547.76,547.77,547.53,547.67,4399.0,545.2372,545.2472,545.0083,545.1476,4399.0
2024-01-16 13:15:00,547.82,548.48,547.68,548.07,10163.0,545.2969,545.9539,545.1576,545.5458,10163.0
2024-01-16 13:20:00,548.07,548.42,547.74,547.83,5366.0,545.5458,545.8942,545.2173,545.3069,5366.0
2024-01-16 13:25:00,548.01,548.41,548.01,548.33,3581.0,545.486,545.8842,545.486,545.8046,3581.0
2024-01-16 13:30:00,548.66,548.87,547.61,547.76,4533.0,546.1331,546.3421,545.0879,545.2372,4533.0
2024-01-16 13:35:00,547.73,547.9,546.19,546.19,2979.0,545.2073,545.3766,543.6744,543.6744,2979.0
2024-01-16 13:40:00,546.05,546.39,545.54,545.54,4219.0,543.5351,543.8735,543.0274,543.0274,4219.0
2024-01-16 13:45:00,545.56,546.25,545.54,545.98,5562.0,543.0473,543.7342,543.0274,543.4654,5562.0
2024-01-16 13:50:00,545.98,546.09,545.28,545.35,5614.0,543.4654,543.5749,542.7686,542.8383,5614.0
2024-01-16 13:55:00,545.34,545.43,544.9,545.16,4198.0,542.8283,542.9179,542.3904,542.6492,4198.0
2024-01-16 14:00:00,544.93,545.23,544.44,544.44,6482.0,542.4202,542.7189,541.9325,541.9325,6482.0
2024-01-16 14:05:00,544.34,544.55,544.19,544.23,4436.0,541.8329,542.042,541.6836,541.7235,4436.0
2024-01-16 14:10:00,544.23,544.37,543.61,543.92,6989.0,541.7235,541.8628,541.1063,541.4149,6989.0
2024-01-16 14:15:00,543.69,543.8,543.55,543.65,6817.0,541.1859,541.2954,541.0466,541.1461,6817.0
2024-01-16 14:20:00,543.76,544.02,543.64,543.64,2713.0,541.2556,541.5144,541.1362,541.1362,2713.0
2024-01-16 14:25:00,543.68,544.47,543.67,544.37,6248.0,541.176,541.9624,541.166,541.8628,6248.0
2024-01-16 14:30:00,544.38,544.87,544.28,544.87,13412.0,541.8728,542.3605,541.7732,542.3605,13412.0
2024-01-16 14:35:00,544.73,544.83,544.66,544.66,9827.0,542.2212,542.3207,542.1515,542.1515,9827.0
2024-01-16 14:40:00,544.72,545.1,544.61,544.62,12468.0,542.2112,542.5894,542.1017,542.1117,12468.0
2024-01-16 14:45:00,544.54,544.86,543.79,543.8,12083.0,542.032,542.3506,541.2855,541.2954,12083.0
2024-01-16 14:50:00,543.82,544.88,543.81,544.72,5050.0,541.3153,542.3705,541.3054,542.2112,5050.0
2024-01-16 14:55:00,544.82,545.05,544.72,545.05,8427.0,542.3107,542.5397,542.2112,542.5397,8427.0
2024-01-16 15:00:00,545.12,545.23,544.76,544.81,8885.0,542.6094,542.7189,542.251,542.3008,8885.0
2024-01-16 15:05:00,544.81,545.04,544.5,544.92,4233.0,542.3008,542.5297,541.9922,542.4103,4233.0
2024-01-16 15:10:00,544.95,545.3,544.51,544.51,11545.0,542.4401,542.7885,542.0022,542.0022,11545.0
2024-01-16 15:15:00,544.38,544.58,544.0,544.0,4665.0,541.8728,542.0718,541.4945,541.4945,4665.0
2024-01-16 15:20:00,544.13,544.13,543.41,543.58,6183.0,541.6239,541.6239,540.9072,541.0764,6183.0
2024-01-16 15:25:00,543.59,543.62,543.1,543.33,12688.0,541.0864,541.1163,540.5987,540.8276,12688.0
2024-01-16 15:30:00,543.27,543.32,542.89,542.89,10141.0,540.7679,540.8176,540.3896,540.3896,10141.0
2024-01-16 15:35:00,542.89,543.05,542.07,542.87,13700.0,540.3896,540.5489,539.5734,540.3697,13700.0
2024-01-16 15:40:00,542.77,542.9,542.61,542.68,7949.0,540.2702,540.3996,540.1109,540.1806,7949.0
2024-01-16 15:45:00,542.67,542.94,542.12,542.44,16937.0,540.1706,540.4394,539.6232,539.9417,16937.0
2024-01-16 15:50:00,542.38,542.54,541.18,541.87,18545.0,539.882,540.0412,538.6875,539.3743,18545.0
2024-01-16 15:55:00,541.94,542.39,541.37,541.98,55199.0,539.444,539.8919,538.8766,539.4838,55199.0
2024-01-17 09:30:00,538.75,541.88,537.19,541.88,44863.0,536.2687,539.3843,534.7159,539.3843,44863.0
2024-01-17 09:35:00,541.6,545.96,541.41,545.33,12775.0,539.1056,543.4455,538.9164,542.8184,12775.0
2024-01-17 09:40:00,544.66,544.66,542.22,543.14,28824.0,542.1515,542.1515,539.7227,540.6385,28824.0
2024-01-17 09:45:00,543.69,543.93,542.57,543.12,27428.0,541.1859,541.4248,540.0711,540.6186,27428.0
2024-01-17 09:50:00,543.12,543.41,540.99,541.66,24262.0,540.6186,540.9072,538.4984,539.1653,24262.0
2024-01-17 09:55:00,541.55,541.8,539.21,540.05,23153.0,539.0558,539.3046,536.7266,537.5627,23153.0
2024-01-17 10:00:00,540.17,540.58,538.85,539.03,20814.0,537.6822,538.0903,536.3682,536.5474,20814.0
2024-01-17 10:05:00,538.79,540.45,538.42,540.12,21397.0,536.3085,537.9609,535.9402,537.6324,21397.0
2024-01-17 10:10:00,539.93,540.81,539.92,540.25,10831.0,537.4433,538.3192,537.4333,537.7618,10831.0
2024-01-17 10:15:00,540.35,540.43,538.53,538.76,26480.0,537.8613,537.941,536.0497,536.2786,26480.0
2024-01-17 10:20:00,538.46,539.4,538.46,538.84,15636.0,535.98,536.9157,535.98,536.3583,15636.0
2024-01-17 10:25:00,538.84,541.06,538.83,540.72,11845.0,536.3583,538.5681,536.3483,538.2296,11845.0
2024-01-17 10:30:00,540.72,541.17,540.63,540.97,27076.0,538.2296,538.6775,538.14,538.4785,27076.0
2024-01-17 10:35:00,540.79,542.1,539.7,541.92,11648.0,538.2993,539.6033,537.2143,539.4241,11648.0
2024-01-17 10:40:00,541.83,542.79,541.67,542.09,8886.0,539.3345,540.2901,539.1752,539.5933,8886.0
2024-01-17 10:45:00,542.13,542.7,541.79,542.7,10000.0,539.6331,540.2005,539.2947,540.2005,10000.0
2024-01-17 10:50:00,542.8,542.86,542.47,542.47,5657.0,540.3,540.3598,539.9716,539.9716,5657.0
2024-01-17 10:55:00,542.91,544.0,542.83,543.92,17971.0,540.4095,541.4945,540.3299,541.4149,17971.0
2024-01-17 11:00:00,544.02,544.34,543.29,543.49,12408.0,541.5144,541.8329,540.7878,540.9869,12408.0
2024-01-17 11:05:00,543.57,544.65,543.41,544.36,7032.0,541.0665,542.1415,540.9072,541.8529,7032.0
2024-01-17 11:10:00,544.15,544.43,543.09,543.44,11278.0,541.6438,541.9225,540.5887,540.9371,11278.0
2024-01-17 11:15:00,543.31,543.56,542.85,542.88,8073.0,540.8077,541.0565,540.3498,540.3797,8073.0
2024-01-17 11:20:00,543.14,543.51,542.84,543.49,6559.0,540.6385,541.0068,540.3399,540.9869,6559.0
2024-01-17 11:25:00,543.38,543.86,543.36,543.36,5094.0,540.8774,541.3552,540.8575,540.8575,5094.0
2024-01-17 11:30:00,543.36,543.53,542.55,542.63,11316.0,540.8575,541.0267,540.0512,540.1308,11316.0
2024-01-17 11:35:00,542.48,543.32,542.48,542.62,7240.0,539.9815,540.8176,539.9815,540.1209,7240.0
2024-01-17 11:40:00,542.94,543.01,542.63,542.86,5550.0,540.4394,540.5091,540.1308,540.3598,5550.0
2024-01-17 11:45:00,542.85,542.86,542.62,542.73,8175.0,540.3498,540.3598,540.1209,540.2304,8175.0
2024-01-17 11:50:00,542.73,542.73,541.68,541.76,5653.0,540.2304,540.2304,539.1852,539.2648,5653.0
2024-01-17 11:55:00,541.71,541.97,541.25,541.61,10276.0,539.2151,539.4739,538.7572,539.1155,10276.0
2024-01-17 12:00:00,541.42,541.81,541.22,541.28,7162.0,538.9264,539.3146,538.7273,538.787,7162.0
2024-01-17 12:05:00,541.24,541.6,541.22,541.59,3300.0,538.7472,539.1056,538.7273,539.0956,3300.0
2024-01-17 12:10:00,541.41,541.58,541.21,541.35,9831.0,538.9164,539.0857,538.7174,538.8567,9831.0
2024-01-17 12:15:00,541.23,541.47,540.79,540.79,8997.0,538.7373,538.9762,538.2993,538.2993,8997.0
2024-01-17 12:20:00,540.78,540.78,539.99,540.24,3671.0,538.2893,538.2893,537.503,537.7518,3671.0
2024-01-17 12:25:00,540.19,540.28,538.96,538.96,5211.0,537.7021,537.7916,536.4777,536.4777,5211.0
2024-01-17 12:30:00,538.95,539.32,538.64,538.64,6221.0,536.4678,536.8361,536.1592,536.1592,6221.0
2024-01-17 12:35:00,538.77,539.51,538.64,539.43,4794.0,536.2886,537.0252,536.1592,536.9456,4794.0
2024-01-17 12:40:00,539.24,539.71,539.03,539.51,10767.0,536.7564,537.2243,536.5474,537.0252,10767.0
2024-01-17 12:45:00,539.5,539.85,539.47,539.56,2243.0,537.0152,537.3636,536.9854,537.075,2243.0
2024-01-17 12:50:00,539.28,539.75,539.26,539.61,3691.0,536.7963,537.2641,536.7763,537.1247,3691.0
2024-01-17 12:55:00,539.68,540.15,539.68,539.7,5186.0,537.1944,537.6622,537.1944,537.2143,5186.0
2024-01-17 13:00:00,539.88,540.17,539.69,539.69,6733.0,537.3935,537.6822,537.2044,537.2044,6733.0
2024-01-17 13:05:00,539.69,539.83,539.66,539.72,5882.0,537.2044,537.3437,537.1745,537.2342,5882.0
2024-01-17 13:10:00,539.75,539.75,539.04,539.15,4680.0,537.2641,537.2641,536.5574,536.6669,4680.0
2024-01-17 13:15:00,539.04,539.28,538.55,539.28,3445.0,536.5574,536.7963,536.0696,536.7963,3445.0
2024-01-17 13:20:00,539.32,539.32,538.83,538.86,5718.0,536.8361,536.8361,536.3483,536.3782,5718.0
2024-01-17 13:25:00,538.86,539.15,538.72,538.73,3635.0,536.3782,536.6669,536.2388,536.2488,3635.0
2024-01-17 13:30:00,538.72,538.8,538.21,538.22,6352.0,536.2388,536.3185,535.7312,535.7411,6352.0
2024-01-17 13:35:00,538.23,538.23,537.84,537.93,5876.0,535.7511,535.7511,535.3629,535.4525,5876.0
2024-01-17 13:40:00,537.83,537.83,537.21,537.3,3235.0,535.3529,535.3529,534.7358,534.8254,3235.0
2024-01-17 13:45:00,537.22,537.4,536.84,537.4,5224.0,534.7457,534.9249,534.3675,534.9249,5224.0
2024-01-17 13:50:00,537.22,538.18,537.16,538.01,8809.0,534.7457,535.7013,534.686,535.5321,8809.0
2024-01-17 13:55:00,537.82,538.37,537.82,538.11,3329.0,535.343,535.8904,535.343,535.6316,3329.0
2024-01-17 14:00:00,538.31,538.59,538.21,538.39,10474.0,535.8307,536.1094,535.7312,535.9104,10474.0
2024-01-17 14:05:00,538.39,538.51,538.1,538.1,5055.0,535.9104,536.0298,535.6217,535.6217,5055.0
2024-01-17 14:10:00,538.25,538.26,538.01,538.12,5580.0,535.771,535.781,535.5321,535.6416,5580.0
2024-01-17 14:15:00,538.03,538.18,537.86,538.11,6656.0,535.552,535.7013,535.3828,535.6316,6656.0
2024-01-17 14:20:00,538.11,538.8,537.99,538.32,11839.0,535.6316,536.3185,535.5122,535.8407,11839.0
2024-01-17 14:25:00,538.49,538.91,538.37,538.74,6239.0,536.0099,536.428,535.8904,536.2587,6239.0
2024-01-17 14:30:00,538.74,538.93,538.03,538.2,20254.0,536.2587,536.4479,535.552,535.7212,20254.0
2024-01-17 14:35:00,538.21,538.25,537.36,537.49,7306.0,535.7312,535.771,534.8851,535.0145,7306.0
2024-01-17 14:40:00,537.56,537.66,537.1,537.1,13623.0,535.0842,535.1837,534.6263,534.6263,13623.0
2024-01-17 14:45:00,537.09,537.14,536.96,537.08,10181.0,534.6163,534.6661,534.4869,534.6064,10181.0
2024-01-17 14:50:00,537.08,538.0,537.07,537.94,10263.0,534.6064,535.5221,534.5964,535.4624,10263.0
2024-01-17 14:55:00,537.75,538.04,537.75,537.81,4040.0,535.2733,535.562,535.2733,535.333,4040.0
2024-01-17 15:00:00,537.94,537.94,537.67,537.84,6079.0,535.4624,535.4624,535.1937,535.3629,6079.0
2024-01-17 15:05:00,537.84,538.0,537.7,537.7,3950.0,535.3629,535.5221,535.2235,535.2235,3950.0
2024-01-17 15:10:00,537.7,538.0,537.6,537.84,11111.0,535.2235,535.5221,535.124,535.3629,11111.0
2024-01-17 15:15:00,537.93,538.15,537.93,537.95,5648.0,535.4525,535.6715,535.4525,535.4724,5648.0
2024-01-17 15:20:00,537.94,538.06,537.75,538.0,10501.0,535.4624,535.5819,535.2733,535.5221,10501.0
2024-01-17 15:25:00,538.0,538.29,537.82,538.23,9551.0,535.5221,535.8108,535.343,535.7511,9551.0
2024-01-17 15:30:00,538.23,538.71,538.22,538.71,18023.0,535.7511,536.2289,535.7411,536.2289,18023.0
2024-01-17 15:35:00,538.81,539.26,538.74,539.05,23321.0,536.3284,536.7763,536.2587,536.5673,23321.0
2024-01-17 15:40:00,539.12,539.12,538.83,538.93,13500.0,536.637,536.637,536.3483,536.4479,13500.0
2024-01-17 15:45:00,538.93,540.06,538.92,540.06,23962.0,536.4479,537.5727,536.4379,537.5727,23962.0
2024-01-17 15:50:00,539.92,540.05,539.4,539.58,8484.0,537.4333,537.5627,536.9157,537.0949,8484.0
2024-01-17 15:55:00,539.41,539.93,538.85,538.89,64612.0,536.9257,537.4433,536.3682,536.4081,64612.0
2024-01-18 09:30:00,537.35,540.21,535.99,539.66,39270.0,534.8751,537.722,533.5214,537.1745,39270.0
2024-01-18 09:35:00,539.66,541.01,539.18,541.01,7292.0,537.1745,538.5183,536.6967,538.5183,7292.0
2024-01-18 09:40:00,540.97,542.64,539.1,540.07,17752.0,538.4785,540.1408,536.6171,537.5826,17752.0
2024-01-18 09:45:00,539.52,539.99,537.98,538.67,15732.0,537.0351,537.503,535.5022,536.1891,15732.0
2024-01-18 09:50:00,538.67,539.51,538.66,538.88,10432.0,536.1891,537.0252,536.1791,536.3981,10432.0
2024-01-18 09:55:00,538.88,540.94,538.87,540.48,10046.0,536.3981,538.4486,536.3881,537.9907,10046.0
2024-01-18 10:00:00,540.4,541.15,538.92,540.73,16596.0,537.9111,538.6576,536.4379,538.2396,16596.0
2024-01-18 10:05:00,540.74,542.52,540.49,542.25,5795.0,538.2495,540.0213,538.0007,539.7526,5795.0
2024-01-18 10:10:00,542.35,543.69,542.35,543.63,18647.0,539.8521,541.1859,539.8521,541.1262,18647.0
2024-01-18 10:15:00,543.76,543.76,541.64,541.81,12382.0,541.2556,541.2556,539.1454,539.3146,12382.0
2024-01-18 10:20:00,542.06,542.06,541.13,541.66,8978.0,539.5635,539.5635,538.6377,539.1653,8978.0
2024-01-18 10:25:00,541.26,542.27,541.26,541.92,11516.0,538.7671,539.7725,538.7671,539.4241,11516.0
2024-01-18 10:30:00,542.13,542.45,541.32,541.48,19394.0,539.6331,539.9517,538.8269,538.9861,19394.0
2024-01-18 10:35:00,541.47,542.84,541.47,542.37,10501.0,538.9762,540.3399,538.9762,539.872,10501.0
2024-01-18 10:40:00,542.26,542.61,541.75,542.33,18016.0,539.7625,540.1109,539.2549,539.8322,18016.0
2024-01-18 10:45:00,542.42,542.89,541.33,542.76,13401.0,539.9218,540.3896,538.8368,540.2602,13401.0
2024-01-18 10:50:00,542.89,542.89,541.91,542.0,12738.0,540.3896,540.3896,539.4141,539.5037,12738.0
2024-01-18 10:55:00,541.88,542.04,541.13,541.59,6329.0,539.3843,539.5435,538.6377,539.0956,6329.0
2024-01-18 11:00:00,541.45,541.71,541.01,541.35,7395.0,538.9563,539.2151,538.5183,538.8567,7395.0
2024-01-18 11:05:00,541.36,541.82,541.36,541.62,2334.0,538.8667,539.3246,538.8667,539.1255,2334.0
2024-01-18 11:10:00,541.6,542.05,541.54,541.95,7770.0,539.1056,539.5535,539.0458,539.454,7770.0
2024-01-18 11:15:00,541.83,542.07,541.72,541.82,10489.0,539.3345,539.5734,539.225,539.3246,10489.0
2024-01-18 11:20:00,541.72,542.17,541.72,542.17,8655.0,539.225,539.6729,539.225,539.6729,8655.0
2024-01-18 11:25:00,542.1,542.69,542.01,542.09,12318.0,539.6033,540.1905,539.5137,539.5933,12318.0
2024-01-18 11:30:00,542.13,542.29,542.01,542.07,3834.0,539.6331,539.7924,539.5137,539.5734,3834.0
2024-01-18 11:35:00,542.1,542.16,541.44,541.47,7361.0,539.6033,539.663,538.9463,538.9762,7361.0
2024-01-18 11:40:00,541.23,541.24,540.59,540.6,6623.0,538.7373,538.7472,538.1002,538.1102,6623.0
2024-01-18 11:45:00,540.42,540.56,540.07,540.34,5380.0,537.931,538.0704,537.5826,537.8514,5380.0
2024-01-18 11:50:00,540.49,541.9,540.41,541.89,11720.0,538.0007,539.4042,537.921,539.3942,11720.0
2024-01-18 11:55:00,542.43,542.7,542.06,542.06,13939.0,539.9317,540.2005,539.5635,539.5635,13939.0
2024-01-18 12:00:00,542.05,542.26,540.9,540.9,5114.0,539.5535,539.7625,538.4088,538.4088,5114.0
2024-01-18 12:05:00,540.72,541.74,540.64,541.74,3354.0,538.2296,539.2449,538.15,539.2449,3354.0
2024-01-18 12:10:00,541.8,542.47,541.47,542.47,9212.0,539.3046,539.9716,538.9762,539.9716,9212.0
2024-01-18 12:15:00,542.35,542.78,542.34,542.69,7432.0,539.8521,540.2801,539.8422,540.1905,7432.0
2024-01-18 12:20:00,542.75,543.0,542.48,542.48,8173.0,540.2503,540.4991,539.9815,539.9815,8173.0
2024-01-18 12:25:00,542.45,542.8,542.01,542.55,9229.0,539.9517,540.3,539.5137,540.0512,9229.0
2024-01-18 12:30:00,542.43,542.67,542.34,542.35,4168.0,539.9317,540.1706,539.8422,539.8521,4168.0
2024-01-18 12:35:00,542.44,543.54,542.25,543.5,4553.0,539.9417,541.0366,539.7526,540.9968,4553.0
2024-01-18 12:40:00,543.45,543.49,543.29,543.38,6351.0,540.947,540.9869,540.7878,540.8774,6351.0
2024-01-18 12:45:00,543.46,543.69,543.46,543.51,3551.0,540.957,541.1859,540.957,541.0068,3551.0
2024-01-18 12:50:00,543.68,543.87,543.45,543.72,7681.0,541.176,541.3651,540.947,541.2158,7681.0
2024-01-18 12:55:00,543.78,543.85,543.24,543.49,5517.0,541.2755,541.3452,540.738,540.9869,5517.0
2024-01-18 13:00:00,543.52,543.53,543.05,543.13,4392.0,541.0167,541.0267,540.5489,540.6285,4392.0
2024-01-18 13:05:00,543.29,543.86,543.21,543.86,2948.0,540.7878,541.3552,540.7082,541.3552,2948.0
2024-01-18 13:10:00,543.71,544.0,543.53,543.92,3821.0,541.2059,541.4945,541.0267,541.4149,3821.0
2024-01-18 13:15:00,543.81,543.91,543.53,543.69,6294.0,541.3054,541.4049,541.0267,541.1859,6294.0
2024-01-18 13:20:00,543.68,544.01,543.42,543.87,6075.0,541.176,541.5045,540.9172,541.3651,6075.0
2024-01-18 13:25:00,543.73,544.09,543.57,543.82,10616.0,541.2258,541.5841,541.0665,541.3153,10616.0
2024-01-18 13:30:00,543.79,543.79,543.43,543.43,5532.0,541.2855,541.2855,540.9271,540.9271,5532.0
2024-01-18 13:35:00,543.45,543.71,543.21,543.4,5273.0,540.947,541.2059,540.7082,540.8973,5273.0
2024-01-18 13:40:00,543.57,543.76,543.4,543.73,4466.0,541.0665,541.2556,540.8973,541.2258,4466.0
2024-01-18 13:45:00,543.73,543.73,543.51,543.55,3349.0,541.2258,541.2258,541.0068,541.0466,3349.0
2024-01-18 13:50:00,543.55,544.25,543.55,544.04,10208.0,541.0466,541.7434,541.0466,541.5343,10208.0
2024-01-18 13:55:00,544.0,544.15,543.83,544.1,7421.0,541.4945,541.6438,541.3253,541.5941,7421.0
2024-01-18 14:00:00,544.14,544.14,543.78,543.86,6599.0,541.6339,541.6339,541.2755,541.3552,6599.0
2024-01-18 14:05:00,543.87,544.22,543.68,544.18,7828.0,541.3651,541.7135,541.176,541.6737,7828.0
2024-01-18 14:10:00,544.17,544.73,544.17,544.48,7123.0,541.6637,542.2212,541.6637,541.9723,7123.0
2024-01-18 14:15:00,544.61,544.8,544.26,544.38,7361.0,542.1017,542.2908,541.7533,541.8728,7361.0
2024-01-18 14:20:00,544.67,545.5,544.46,545.45,5192.0,542.1614,542.9876,541.9524,542.9378,5192.0
2024-01-18 14:25:00,545.23,545.38,545.07,545.38,2615.0,542.7189,542.8682,542.5596,542.8682,2615.0
2024-01-18 14:30:00,545.47,545.75,545.47,545.62,4570.0,542.9577,543.2365,542.9577,543.1071,4570.0
2024-01-18 14:35:00,545.96,546.26,545.94,546.13,3893.0,543.4455,543.7441,543.4256,543.6147,3893.0
2024-01-18 14:40:00,546.09,546.1,545.28,545.31,15606.0,543.5749,543.5848,542.7686,542.7985,15606.0
2024-01-18 14:45:00,545.27,545.42,544.45,545.26,6907.0,542.7587,542.908,541.9424,542.7487,6907.0
2024-01-18 14:50:00,544.99,545.97,544.99,545.97,9773.0,542.48,543.4554,542.48,543.4554,9773.0
2024-01-18 14:55:00,546.01,546.26,545.79,545.79,18463.0,543.4953,543.7441,543.2763,543.2763,18463.0
2024-01-18 15:00:00,545.87,546.18,545.72,546.13,14041.0,543.3559,543.6645,543.2066,543.6147,14041.0
2024-01-18 15:05:00,545.84,546.52,545.72,546.51,8185.0,543.326,544.0029,543.2066,543.993,8185.0
2024-01-18 15:10:00,546.33,546.71,546.33,546.64,10769.0,543.8138,544.192,543.8138,544.1224,10769.0
2024-01-18 15:15:00,546.7,547.02,546.69,546.89,12507.0,544.1821,544.5006,544.1721,544.3712,12507.0
2024-01-18 15:20:00,546.78,546.84,546.61,546.68,19016.0,544.2617,544.3214,544.0925,544.1622,19016.0
2024-01-18 15:25:00,546.73,547.01,546.61,546.89,8584.0,544.2119,544.4907,544.0925,544.3712,8584.0
2024-01-18 15:30:00,547.03,547.03,546.15,546.19,10819.0,544.5106,544.5106,543.6346,543.6744,10819.0
2024-01-18 15:35:00,546.16,546.3,545.93,546.01,10830.0,543.6446,543.7839,543.4156,543.4953,10830.0
2024-01-18 15:40:00,546.0,546.06,545.7,545.79,12616.0,543.4853,543.545,543.1867,543.2763,12616.0
2024-01-18 15:45:00,545.69,546.23,545.16,545.16,18505.0,543.1767,543.7142,542.6492,542.6492,18505.0
2024-01-18 15:50:00,545.17,545.5,544.21,544.52,19235.0,542.6591,542.9876,541.7035,542.0121,19235.0
2024-01-18 15:55:00,544.61,544.89,544.32,544.4,37858.0,542.1017,542.3804,541.813,541.8927,37858.0
2024-01-19 09:30:00,545.16,545.34,541.85,544.5,123793.0,542.6492,542.8283,539.3544,541.9922,123793.0
2024-01-19 09:35:00,544.5,544.74,543.15,543.31,8941.0,541.9922,542.2311,540.6484,540.8077,8941.0
2024-01-19 09:40:00,542.68,543.98,541.84,543.46,19131.0,540.1806,541.4746,539.3445,540.957,19131.0
2024-01-19 09:45:00,543.16,545.66,542.78,545.45,18718.0,540.6584,543.1469,540.2801,542.9378,18718.0
2024-01-19 09:50:00,545.0,546.12,544.46,545.81,11122.0,542.4899,543.6048,541.9524,543.2962,11122.0
2024-01-19 09:55:00,545.34,547.45,545.23,547.44,16435.0,542.8283,544.9286,542.7189,544.9187,16435.0
2024-01-19 10:00:00,547.44,548.0,546.25,547.3,13919.0,544.9187,545.4761,543.7342,544.7793,13919.0
2024-01-19 10:05:00,547.62,548.27,546.93,548.27,16770.0,545.0978,545.7448,544.411,545.7448,16770.0
2024-01-19 10:10:00,547.99,548.19,545.71,546.0,12926.0,545.4661,545.6652,543.1966,543.4853,12926.0
2024-01-19 10:15:00,546.48,547.41,546.47,547.19,9445.0,543.9631,544.8888,543.9531,544.6698,9445.0
2024-01-19 10:20:00,547.3,547.62,546.22,546.58,18875.0,544.7793,545.0978,543.7043,544.0626,18875.0
2024-01-19 10:25:00,546.91,547.45,546.49,547.01,10888.0,544.3911,544.9286,543.973,544.4907,10888.0
2024-01-19 10:30:00,547.06,547.53,546.97,547.18,10046.0,544.5404,545.0083,544.4508,544.6599,10046.0
2024-01-19 10:35:00,547.25,548.38,547.25,548.36,8952.0,544.7295,545.8543,544.7295,545.8344,8952.0
2024-01-19 10:40:00,548.27,548.41,547.87,548.37,18439.0,545.7448,545.8842,545.3467,545.8444,18439.0
2024-01-19 10:45:00,548.34,548.66,548.23,548.23,4993.0,545.8145,546.1331,545.705,545.705,4993.0
2024-01-19 10:50:00,548.34,548.42,548.15,548.23,6523.0,545.8145,545.8942,545.6254,545.705,6523.0
2024-01-19 10:55:00,548.31,548.84,548.17,548.34,17883.0,545.7847,546.3122,545.6453,545.8145,17883.0
2024-01-19 11:00:00,548.33,549.19,548.11,548.48,55299.0,545.8046,546.6606,545.5856,545.9539,55299.0
2024-01-19 11:05:00,548.48,548.75,548.15,548.38,3828.0,545.9539,546.2226,545.6254,545.8543,3828.0
2024-01-19 11:10:00,548.62,548.98,548.52,548.62,4513.0,546.0932,546.4516,545.9937,546.0932,4513.0
2024-01-19 11:15:00,548.47,549.09,548.21,548.73,7145.0,545.9439,546.5611,545.6851,546.2027,7145.0
2024-01-19 11:20:00,548.91,549.45,548.9,549.39,1335.0,546.3819,546.9194,546.3719,546.8597,1335.0
2024-01-19 11:25:00,549.63,549.63,549.13,549.13,9893.0,547.0986,547.0986,546.6009,546.6009,9893.0
2024-01-19 11:30:00,549.28,549.78,549.28,549.42,11065.0,546.7502,547.2479,546.7502,546.8896,11065.0
2024-01-19 11:35:00,549.38,549.63,548.4,548.95,9196.0,546.8497,547.0986,545.8743,546.4217,9196.0
2024-01-19 11:40:00,548.78,548.82,548.31,548.31,5651.0,546.2525,546.2923,545.7847,545.7847,5651.0
2024-01-19 11:45:00,548.11,548.19,546.98,546.98,3281.0,545.5856,545.6652,544.4608,544.4608,3281.0
2024-01-19 11:50:00,547.33,547.79,547.15,547.58,6345.0,544.8092,545.2671,544.63,545.058,6345.0
2024-01-19 11:55:00,547.75,547.75,547.31,547.47,1634.0,545.2272,545.2272,544.7893,544.9485,1634.0
2024-01-19 12:00:00,547.48,547.82,547.23,547.35,3267.0,544.9585,545.2969,544.7096,544.8291,3267.0
2024-01-19 12:05:00,547.47,548.03,547.47,548.03,1500.0,544.9485,545.506,544.9485,545.506,1500.0
2024-01-19 12:10:00,547.95,547.95,547.68,547.68,2545.0,545.4263,545.4263,545.1576,545.1576,2545.0
2024-01-19 12:15:00,547.79,548.17,547.79,548.16,2753.0,545.2671,545.6453,545.2671,545.6354,2753.0
2024-01-19 12:20:00,548.09,548.7,548.09,548.54,1858.0,545.5657,546.1729,545.5657,546.0136,1858.0
2024-01-19 12:25:00,548.62,548.69,548.5,548.68,2829.0,546.0932,546.1629,545.9738,546.153,2829.0
2024-01-19 12:30:00,548.81,549.53,548.77,549.37,7023.0,546.2824,546.999,546.2425,546.8398,7023.0
2024-01-19 12:35:00,549.58,549.77,549.58,549.63,2772.0,547.0488,547.2379,547.0488,547.0986,2772.0
2024-01-19 12:40:00,549.63,549.63,548.99,549.36,9431.0,547.0986,547.0986,546.4615,546.8298,9431.0
2024-01-19 12:45:00,549.33,549.82,549.29,549.82,1049.0,546.8,547.2877,546.7602,547.2877,1049.0
2024-01-19 12:50:00,549.99,550.58,549.99,550.22,8278.0,547.4569,548.0442,547.4569,547.6859,8278.0
2024-01-19 12:55:00,550.47,550.49,549.7,549.88,11270.0,547.9347,547.9546,547.1683,547.3474,11270.0
2024-01-19 13:00:00,549.85,550.01,549.07,549.57,6567.0,547.3176,547.4768,546.5412,547.0389,6567.0
2024-01-19 13:05:00,549.74,550.61,549.74,550.48,11001.0,547.2081,548.0741,547.2081,547.9447,11001.0
2024-01-19 13:10:00,550.48,550.62,550.33,550.62,6221.0,547.9447,548.084,547.7954,548.084,6221.0
2024-01-19 13:15:00,550.37,550.92,550.36,550.79,6083.0,547.8352,548.3826,547.8252,548.2532,6083.0
2024-01-19 13:20:00,550.89,551.29,550.89,551.08,7727.0,548.3528,548.7509,548.3528,548.5419,7727.0
2024-01-19 13:25:00,551.07,551.07,550.52,550.84,3150.0,548.532,548.532,547.9845,548.303,3150.0
2024-01-19 13:30:00,550.95,551.59,550.83,551.37,6800.0,548.4125,549.0496,548.2931,548.8306,6800.0
2024-01-19 13:35:00,551.45,551.69,551.23,551.69,5343.0,548.9102,549.1491,548.6912,549.1491,5343.0
2024-01-19 13:40:00,551.63,551.64,551.17,551.54,7178.0,549.0894,549.0993,548.6315,548.9998,7178.0
2024-01-19 13:45:00,551.41,551.57,551.17,551.38,3611.0,548.8704,549.0297,548.6315,548.8405,3611.0
2024-01-19 13:50:00,551.49,551.52,551.17,551.36,5609.0,548.95,548.9799,548.6315,548.8206,5609.0
2024-01-19 13:55:00,551.49,551.91,551.42,551.67,2754.0,548.95,549.3681,548.8803,549.1292,2754.0
2024-01-19 14:00:00,551.76,551.89,551.53,551.61,12576.0,549.2188,549.3482,548.9898,549.0695,12576.0
2024-01-19 14:05:00,551.56,551.65,551.49,551.52,7811.0,549.0197,549.1093,548.95,548.9799,7811.0
2024-01-19 14:10:00,551.59,552.16,551.49,552.16,9616.0,549.0496,549.6169,548.95,549.6169,9616.0
2024-01-19 14:15:00,552.0,552.06,551.0,551.1,12106.0,549.4577,549.5174,548.4623,548.5618,12106.0
2024-01-19 14:20:00,551.16,551.31,550.79,551.31,5726.0,548.6215,548.7708,548.2532,548.7708,5726.0
2024-01-19 14:25:00,551.31,552.0,551.08,551.32,12105.0,548.7708,549.4577,548.5419,548.7808,12105.0
2024-01-19 14:30:00,551.52,551.62,550.85,551.57,10894.0,548.9799,549.0794,548.313,549.0297,10894.0
2024-01-19 14:35:00,551.59,551.65,550.85,551.56,4686.0,549.0496,549.1093,548.313,549.0197,4686.0
2024-01-19 14:40:00,551.54,551.85,551.2,551.83,7166.0,548.9998,549.3084,548.6614,549.2885,7166.0
2024-01-19 14:45:00,551.92,552.41,551.57,552.14,6859.0,549.378,549.8658,549.0297,549.597,6859.0
2024-01-19 14:50:00,552.25,552.48,551.87,552.29,6081.0,549.7065,549.9355,549.3283,549.7463,6081.0
2024-01-19 14:55:00,552.35,552.57,552.13,552.57,5348.0,549.8061,550.025,549.5871,550.025,5348.0
2024-01-19 15:00:00,552.53,553.24,552.44,553.24,14075.0,549.9852,550.692,549.8956,550.692,14075.0
2024-01-19 15:05:00,553.27,553.28,552.54,552.62,11273.0,550.7218,550.7318,549.9952,550.0748,11273.0
2024-01-19 15:10:00,552.62,553.04,552.51,552.68,5365.0,550.0748,550.4929,549.9653,550.1345,5365.0
2024-01-19 15:15:00,552.74,553.09,552.61,552.79,10769.0,550.1943,550.5426,550.0649,550.244,10769.0
2024-01-19 15:20:00,552.87,552.87,551.93,552.05,4563.0,550.3237,550.3237,549.388,549.5074,4563.0
2024-01-19 15:25:00,552.14,552.66,552.02,552.66,2559.0,549.597,550.1146,549.4776,550.1146,2559.0
2024-01-19 15:30:00,552.67,552.87,552.51,552.77,8311.0,550.1246,550.3237,549.9653,550.2241,8311.0
2024-01-19 15:35:00,552.97,553.27,552.77,553.17,18430.0,550.4232,550.7218,550.2241,550.6223,18430.0
2024-01-19 15:40:00,553.16,553.27,553.11,553.11,14712.0,550.6123,550.7218,550.5626,550.5626,14712.0
2024-01-19 15:45:00,553.1,553.16,552.08,552.42,30050.0,550.5526,550.6123,549.5373,549.8757,30050.0
2024-01-19 15:50:00,552.21,552.24,550.79,550.92,20599.0,549.6667,549.6966,548.2532,548.3826,20599.0
2024-01-19 15:55:00,550.88,552.06,550.2,551.99,74948.0,548.3428,549.5174,547.666,549.4477,74948.0
2024-01-22 09:30:00,552.88,555.0,550.53,554.77,39712.0,550.3336,552.4439,547.9944,552.2149,39712.0
2024-01-22 09:35:00,554.77,555.71,553.39,553.87,17206.0,552.2149,553.1506,550.8413,551.3191,17206.0
2024-01-22 09:40:00,554.07,555.83,553.71,555.71,10876.0,551.5181,553.27,551.1598,553.1506,10876.0
2024-01-22 09:45:00,556.15,557.14,555.19,556.78,10479.0,553.5886,554.574,552.633,554.2157,10479.0
2024-01-22 09:50:00,556.86,557.23,555.33,557.23,13545.0,554.2953,554.6636,552.7723,554.6636,13545.0
2024-01-22 09:55:00,556.69,557.83,556.0,556.24,24926.0,554.1261,555.2608,553.4392,553.6781,24926.0
2024-01-22 10:00:00,556.24,558.43,556.24,558.37,52501.0,553.6781,555.8581,553.6781,555.7983,52501.0
2024-01-22 10:05:00,558.46,558.69,557.21,557.37,29638.0,555.8879,556.1169,554.6437,554.8029,29638.0
2024-01-22 10:10:00,556.91,557.82,556.84,557.82,15133.0,554.3451,555.2509,554.2754,555.2509,15133.0
2024-01-22 10:15:00,557.78,557.95,556.54,556.61,16981.0,555.211,555.3803,553.9768,554.0464,16981.0
2024-01-22 10:20:00,556.61,556.61,555.68,556.33,9081.0,554.0464,554.0464,553.1207,553.7677,9081.0
2024-01-22 10:25:00,556.48,556.83,555.72,556.25,12357.0,553.917,554.2654,553.1605,553.6881,12357.0
2024-01-22 10:30:00,556.11,556.11,555.07,555.63,10631.0,553.5487,553.5487,552.5135,553.071,10631.0
2024-01-22 10:35:00,555.87,555.88,555.0,555.79,6473.0,553.3098,553.3198,552.4439,553.2302,6473.0
2024-01-22 10:40:00,555.85,555.99,554.3,554.33,12464.0,553.2899,553.4293,551.7471,551.7769,12464.0
2024-01-22 10:45:00,554.62,554.91,553.66,553.68,5215.0,552.0656,552.3543,551.11,551.1299,5215.0
2024-01-22 10:50:00,553.66,554.02,552.76,553.17,6143.0,551.11,551.4684,550.2142,550.6223,6143.0
2024-01-22 10:55:00,553.32,553.32,552.45,552.84,5333.0,550.7716,550.7716,549.9056,550.2938,5333.0
2024-01-22 11:00:00,552.95,552.98,552.28,552.46,9109.0,550.4033,550.4332,549.7364,549.9156,9109.0
2024-01-22 11:05:00,552.64,553.19,552.55,552.9,11994.0,550.0947,550.6422,550.0051,550.3535,11994.0
2024-01-22 11:10:00,552.9,553.34,552.51,553.31,11839.0,550.3535,550.7915,549.9653,550.7616,11839.0
2024-01-22 11:15:00,553.39,553.72,553.16,553.39,11305.0,550.8413,551.1697,550.6123,550.8413,11305.0
2024-01-22 11:20:00,553.25,553.4,552.13,552.56,6282.0,550.7019,550.8512,549.5871,550.0151,6282.0
2024-01-22 11:25:00,552.56,553.52,552.56,553.38,8472.0,550.0151,550.9707,550.0151,550.8313,8472.0
2024-01-22 11:30:00,553.36,553.73,552.92,553.1,12353.0,550.8114,551.1797,550.3734,550.5526,12353.0
2024-01-22 11:35:00,553.01,553.2,552.69,552.81,3971.0,550.463,550.6521,550.1445,550.2639,3971.0
2024-01-22 11:40:00,552.54,552.84,551.73,551.81,9303.0,549.9952,550.2938,549.1889,549.2685,9303.0
2024-01-22 11:45:00,552.15,552.51,552.15,552.43,3398.0,549.607,549.9653,549.607,549.8857,3398.0
2024-01-22 11:50:00,552.29,552.73,552.26,552.46,6393.0,549.7463,550.1843,549.7165,549.9156,6393.0
2024-01-22 11:55:00,552.66,553.01,552.26,552.98,4205.0,550.1146,550.463,549.7165,550.4332,4205.0
2024-01-22 12:00:00,552.96,553.15,552.55,552.55,8696.0,550.4132,550.6024,550.0051,550.0051,8696.0
2024-01-22 12:05:00,552.54,552.77,551.99,552.55,9094.0,549.9952,550.2241,549.4477,550.0051,9094.0
2024-01-22 12:10:00,552.19,552.32,551.99,551.99,2888.0,549.6468,549.7762,549.4477,549.4477,2888.0
2024-01-22 12:15:00,552.15,553.01,551.98,552.85,8050.0,549.607,550.463,549.4378,550.3038,8050.0
2024-01-22 12:20:00,552.85,553.09,552.85,552.92,2735.0,550.3038,550.5426,550.3038,550.3734,2735.0
2024-01-22 12:25:00,553.11,553.18,552.9,553.11,1950.0,550.5626,550.6322,550.3535,550.5626,1950.0
2024-01-22 12:30:00,553.24,553.96,553.21,553.66,14238.0,550.692,551.4086,550.6621,551.11,14238.0
2024-01-22 12:35:00,553.03,553.69,552.5,553.68,7489.0,550.4829,551.1399,549.9554,551.1299,7489.0
2024-01-22 12:40:00,553.59,554.0,553.57,553.68,3218.0,551.0403,551.4485,551.0204,551.1299,3218.0
2024-01-22 12:45:00,553.8,553.8,553.55,553.64,3174.0,551.2494,551.2494,551.0005,551.0901,3174.0
2024-01-22 12:50:00,553.55,553.82,553.46,553.48,5003.0,551.0005,551.2693,550.9109,550.9309,5003.0
2024-01-22 12:55:00,553.5,553.71,553.22,553.68,6775.0,550.9508,551.1598,550.6721,551.1299,6775.0
2024-01-22 13:00:00,553.59,553.9,553.49,553.84,2405.0,551.0403,551.3489,550.9408,551.2892,2405.0
2024-01-22 13:05:00,553.85,554.29,553.84,554.27,3484.0,551.2991,551.7371,551.2892,551.7172,3484.0
2024-01-22 13:10:00,554.26,554.5,554.17,554.32,27148.0,551.7073,551.9462,551.6177,551.767,27148.0
2024-01-22 13:15:00,554.39,554.42,554.12,554.42,6369.0,551.8367,551.8665,551.5679,551.8665,6369.0
2024-01-22 13:20:00,554.42,554.53,553.66,553.91,6815.0,551.8665,551.976,551.11,551.3589,6815.0
2024-01-22 13:25:00,553.83,553.83,552.89,552.89,9440.0,551.2792,551.2792,550.3436,550.3436,9440.0
2024-01-22 13:30:00,553.02,553.77,552.99,553.72,2062.0,550.473,551.2195,550.4431,551.1697,2062.0
2024-01-22 13:35:00,553.72,554.21,553.72,554.21,1205.0,551.1697,551.6575,551.1697,551.6575,1205.0
2024-01-22 13:40:00,554.05,554.17,553.23,553.62,8887.0,551.4982,551.6177,550.682,551.0702,8887.0
2024-01-22 13:45:00,553.61,554.61,553.61,553.89,6999.0,551.0603,552.0556,551.0603,551.339,6999.0
2024-01-22 13:50:00,553.84,554.42,553.84,554.31,3294.0,551.2892,551.8665,551.2892,551.757,3294.0
2024-01-22 13:55:00,554.51,554.52,553.88,553.88,6016.0,551.9561,551.9661,551.329,551.329,6016.0
2024-01-22 14:00:00,553.99,554.37,553.89,554.37,13375.0,551.4385,551.8168,551.339,551.8168,13375.0
2024-01-22 14:05:00,554.3,554.61,554.23,554.61,3184.0,551.7471,552.0556,551.6774,552.0556,3184.0
2024-01-22 14:10:00,554.58,554.81,554.52,554.65,9340.0,552.0258,552.2547,551.9661,552.0955,9340.0
2024-01-22 14:15:00,554.63,554.73,554.43,554.57,9862.0,552.0756,552.1751,551.8765,552.0158,9862.0
2024-01-22 14:20:00,554.43,554.59,554.35,554.48,7141.0,551.8765,552.0357,551.7968,551.9262,7141.0
2024-01-22 14:25:00,554.44,554.64,554.28,554.48,14997.0,551.8864,552.0855,551.7272,551.9262,14997.0
2024-01-22 14:30:00,554.49,554.61,553.92,554.2,9987.0,551.9362,552.0556,551.3688,551.6475,9987.0
2024-01-22 14:35:00,554.22,554.52,554.07,554.47,3263.0,551.6674,551.9661,551.5181,551.9163,3263.0
2024-01-22 14:40:00,554.59,555.31,554.53,555.24,10842.0,552.0357,552.7524,551.976,552.6827,10842.0
2024-01-22 14:45:00,555.27,555.34,554.59,554.97,10045.0,552.7126,552.7823,552.0357,552.414,10045.0
2024-01-22 14:50:00,554.97,555.23,554.85,554.92,4895.0,552.414,552.6728,552.2945,552.3642,4895.0
2024-01-22 14:55:00,554.87,554.92,553.84,554.0,10384.0,552.3145,552.3642,551.2892,551.4485,10384.0
2024-01-22 15:00:00,554.11,554.11,553.53,553.53,6271.0,551.558,551.558,550.9806,550.9806,6271.0
2024-01-22 15:05:00,553.5,553.65,553.24,553.54,5021.0,550.9508,551.1001,550.692,550.9906,5021.0
2024-01-22 15:10:00,553.61,553.96,553.55,553.82,3617.0,551.0603,551.4086,551.0005,551.2693,3617.0
2024-01-22 15:15:00,553.96,554.1,553.83,554.05,5409.0,551.4086,551.548,551.2792,551.4982,5409.0
2024-01-22 15:20:00,554.12,554.18,553.96,553.96,2200.0,551.5679,551.6276,551.4086,551.4086,2200.0
2024-01-22 15:25:00,553.96,555.1,553.96,555.08,20111.0,551.4086,552.5434,551.4086,552.5235,20111.0
2024-01-22 15:30:00,555.05,555.1,554.81,554.9,11763.0,552.4936,552.5434,552.2547,552.3443,11763.0
2024-01-22 15:35:00,554.9,555.18,554.46,554.58,19319.0,552.3443,552.623,551.9063,552.0258,19319.0
2024-01-22 15:40:00,554.46,554.5,553.31,553.39,7601.0,551.9063,551.9462,550.7616,550.8413,7601.0
2024-01-22 15:45:00,553.38,553.52,553.05,553.19,8001.0,550.8313,550.9707,550.5028,550.6422,8001.0
2024-01-22 15:50:00,553.04,553.57,552.23,553.15,12439.0,550.4929,551.0204,549.6866,550.6024,12439.0
2024-01-22 15:55:00,553.2,554.05,551.93,553.23,61127.0,550.6521,551.4982,549.388,550.682,61127.0
2024-01-23 09:30:00,556.2,557.03,555.16,555.2,29953.0,553.6383,554.4645,552.6031,552.6429,29953.0
2024-01-23 09:35:00,555.1,555.1,552.98,553.41,2600.0,552.5434,552.5434,550.4332,550.8612,2600.0
2024-01-23 09:40:00,553.52,553.52,552.04,552.42,6261.0,550.9707,550.9707,549.4975,549.8757,6261.0
2024-01-23 09:45:00,552.38,552.75,549.92,550.42,7622.0,549.8359,550.2042,547.3872,547.8849,7622.0
2024-01-23 09:50:00,550.42,550.79,549.8,550.39,15362.0,547.8849,548.2532,547.2678,547.8551,15362.0
2024-01-23 09:55:00,550.74,550.74,549.03,549.27,6945.0,548.2035,548.2035,546.5013,546.7402,6945.0
2024-01-23 10:00:00,549.58,549.58,548.21,548.22,5694.0,547.0488,547.0488,545.6851,545.6951,5694.0
2024-01-23 10:05:00,548.81,549.3,547.98,548.44,12385.0,546.2824,546.7701,545.4562,545.9141,12385.0
2024-01-23 10:10:00,548.44,548.73,547.28,548.06,18801.0,545.9141,546.2027,544.7594,545.5358,18801.0
2024-01-23 10:15:00,547.83,549.23,547.81,548.19,22472.0,545.3069,546.7004,545.287,545.6652,22472.0
2024-01-23 10:20:00,548.21,549.23,547.51,548.0,16355.0,545.6851,546.7004,544.9883,545.4761,16355.0
2024-01-23 10:25:00,548.0,548.42,547.27,547.81,9277.0,545.4761,545.8942,544.7495,545.287,9277.0
2024-01-23 10:30:00,547.86,547.88,546.22,546.5,5890.0,545.3367,545.3566,543.7043,543.983,5890.0
2024-01-23 10:35:00,546.11,548.49,546.1,547.97,7325.0,543.5948,545.9638,543.5848,545.4462,7325.0
2024-01-23 10:40:00,547.81,547.99,546.22,546.9,7609.0,545.287,545.4661,543.7043,544.3812,7609.0
2024-01-23 10:45:00,546.96,547.46,546.45,547.41,4106.0,544.4409,544.9386,543.9332,544.8888,4106.0
2024-01-23 10:50:00,547.4,547.41,545.37,546.45,7082.0,544.8789,544.8888,542.8582,543.9332,7082.0
2024-01-23 10:55:00,546.08,547.67,546.05,547.58,5900.0,543.5649,545.1476,543.5351,545.058,5900.0
2024-01-23 11:00:00,547.58,548.18,547.39,547.84,8544.0,545.058,545.6553,544.8689,545.3168,8544.0
2024-01-23 11:05:00,547.84,548.77,547.64,548.73,5976.0,545.3168,546.2425,545.1178,546.2027,5976.0
2024-01-23 11:10:00,548.73,549.04,548.35,548.52,3778.0,546.2027,546.5113,545.8245,545.9937,3778.0
2024-01-23 11:15:00,548.51,549.06,548.51,548.77,9170.0,545.9837,546.5312,545.9837,546.2425,9170.0
2024-01-23 11:20:00,548.94,549.13,548.03,548.32,3857.0,546.4118,546.6009,545.506,545.7946,3857.0
2024-01-23 11:25:00,548.47,549.03,547.97,548.63,7231.0,545.9439,546.5013,545.4462,546.1032,7231.0
2024-01-23 11:30:00,549.01,549.12,548.58,548.95,1882.0,546.4814,546.5909,546.0534,546.4217,1882.0
2024-01-23 11:35:00,548.59,549.41,548.59,549.31,3875.0,546.0634,546.8796,546.0634,546.7801,3875.0
2024-01-23 11:40:00,549.31,549.31,548.53,549.21,2482.0,546.7801,546.7801,546.0037,546.6805,2482.0
2024-01-23 11:45:00,549.21,549.54,548.86,549.29,2100.0,546.6805,547.009,546.3321,546.7602,2100.0
2024-01-23 11:50:00,549.27,549.28,548.14,548.79,2062.0,546.7402,546.7502,545.6154,546.2625,2062.0
2024-01-23 11:55:00,548.46,548.67,548.15,548.66,4174.0,545.934,546.143,545.6254,546.1331,4174.0
2024-01-23 12:00:00,548.28,548.5,547.6,547.88,4423.0,545.7548,545.9738,545.0779,545.3566,4423.0
2024-01-23 12:05:00,547.98,548.41,547.76,548.41,2905.0,545.4562,545.8842,545.2372,545.8842,2905.0
2024-01-23 12:10:00,548.49,549.3,548.48,548.96,7602.0,545.9638,546.7701,545.9539,546.4317,7602.0
2024-01-23 12:15:00,548.83,549.14,548.12,548.3,3238.0,546.3023,546.6108,545.5955,545.7747,3238.0
2024-01-23 12:20:00,548.4,548.54,548.1,548.34,1562.0,545.8743,546.0136,545.5756,545.8145,1562.0
2024-01-23 12:25:00,548.31,548.48,547.82,548.25,4463.0,545.7847,545.9539,545.2969,545.7249,4463.0
2024-01-23 12:30:00,548.42,548.45,548.0,548.14,5058.0,545.8942,545.924,545.4761,545.6154,5058.0
2024-01-23 12:35:00,548.26,548.53,547.82,547.92,3425.0,545.7349,546.0037,545.2969,545.3965,3425.0
2024-01-23 12:40:00,548.09,549.0,547.99,549.0,3426.0,545.5657,546.4715,545.4661,546.4715,3426.0
2024-01-23 12:45:00,549.37,549.64,548.9,549.1,2012.0,546.8398,547.1085,546.3719,546.571,2012.0
2024-01-23 12:50:00,548.81,548.81,547.99,547.99,10225.0,546.2824,546.2824,545.4661,545.4661,10225.0
2024-01-23 12:55:00,548.14,548.49,547.45,547.62,6331.0,545.6154,545.9638,544.9286,545.0978,6331.0
2024-01-23 13:00:00,547.5,547.69,546.44,546.45,6783.0,544.9784,545.1675,543.9233,543.9332,6783.0
2024-01-23 13:05:00,546.4,546.9,545.96,546.89,6685.0,543.8835,544.3812,543.4455,544.3712,6685.0
2024-01-23 13:10:00,547.13,547.48,547.08,547.46,600.0,544.6101,544.9585,544.5603,544.9386,600.0
2024-01-23 13:15:00,547.24,547.61,546.85,547.02,4045.0,544.7196,545.0879,544.3314,544.5006,4045.0
2024-01-23 13:20:00,547.5,547.93,547.49,547.93,3542.0,544.9784,545.4064,544.9684,545.4064,3542.0
2024-01-23 13:25:00,547.7,547.87,547.28,547.87,5324.0,545.1775,545.3467,544.7594,545.3467,5324.0
2024-01-23 13:30:00,547.84,548.11,547.36,547.65,5536.0,545.3168,545.5856,544.839,545.1277,5536.0
2024-01-23 13:35:00,547.64,547.87,547.47,547.81,2302.0,545.1178,545.3467,544.9485,545.287,2302.0
2024-01-23 13:40:00,547.86,547.94,547.67,547.81,1887.0,545.3367,545.4164,545.1476,545.287,1887.0
2024-01-23 13:45:00,547.66,547.68,547.1,547.67,2447.0,545.1377,545.1576,544.5802,545.1476,2447.0
2024-01-23 13:50:00,547.64,547.86,547.51,547.85,2500.0,545.1178,545.3367,544.9883,545.3268,2500.0
2024-01-23 13:55:00,547.91,548.2,547.73,547.91,2610.0,545.3865,545.6752,545.2073,545.3865,2610.0
2024-01-23 14:00:00,547.98,548.16,547.77,548.09,900.0,545.4562,545.6354,545.2472,545.5657,900.0
2024-01-23 14:05:00,547.95,548.48,547.79,548.48,3443.0,545.4263,545.9539,545.2671,545.9539,3443.0
2024-01-23 14:10:00,548.48,548.68,548.25,548.27,3650.0,545.9539,546.153,545.7249,545.7448,3650.0
2024-01-23 14:15:00,548.25,548.4,547.83,548.07,2008.0,545.7249,545.8743,545.3069,545.5458,2008.0
2024-01-23 14:20:00,548.25,548.56,548.03,548.36,2614.0,545.7249,546.0335,545.506,545.8344,2614.0
2024-01-23 14:25:00,548.35,548.35,547.67,547.92,4392.0,545.8245,545.8245,545.1476,545.3965,4392.0
2024-01-23 14:30:00,547.89,548.07,547.66,547.76,2634.0,545.3666,545.5458,545.1377,545.2372,2634.0
2024-01-23 14:35:00,547.58,548.0,547.55,547.62,6771.0,545.058,545.4761,545.0282,545.0978,6771.0
2024-01-23 14:40:00,547.62,548.0,547.43,547.44,4534.0,545.0978,545.4761,544.9087,544.9187,4534.0
2024-01-23 14:45:00,547.68,547.98,547.42,547.85,7215.0,545.1576,545.4562,544.8988,545.3268,7215.0
2024-01-23 14:50:00,547.75,548.18,547.58,548.15,4180.0,545.2272,545.6553,545.058,545.6254,4180.0
2024-01-23 14:55:00,547.91,548.27,547.55,547.75,5404.0,545.3865,545.7448,545.0282,545.2272,5404.0
2024-01-23 15:00:00,547.71,547.98,547.28,547.73,6268.0,545.1874,545.4562,544.7594,545.2073,6268.0
2024-01-23 15:05:00,547.77,548.34,547.67,548.28,7033.0,545.2472,545.8145,545.1476,545.7548,7033.0
2024-01-23 15:10:00,548.31,548.53,548.08,548.13,4890.0,545.7847,546.0037,545.5557,545.6055,4890.0
2024-01-23 15:15:00,548.2,548.88,547.67,548.83,7842.0,545.6752,546.352,545.1476,546.3023,7842.0
2024-01-23 15:20:00,548.77,549.26,548.69,548.69,5805.0,546.2425,546.7303,546.1629,546.1629,5805.0
2024-01-23 15:25:00,548.53,548.92,548.31,548.44,2851.0,546.0037,546.3919,545.7847,545.9141,2851.0
2024-01-23 15:30:00,548.5,548.95,548.41,548.95,4095.0,545.9738,546.4217,545.8842,546.4217,4095.0
2024-01-23 15:35:00,549.0,549.25,549.0,549.03,5735.0,546.4715,546.7203,546.4715,546.5013,5735.0
2024-01-23 15:40:00,548.99,549.66,548.89,549.43,7379.0,546.4615,547.1284,546.362,546.8995,7379.0
2024-01-23 15:45:00,549.66,549.79,549.06,549.07,9222.0,547.1284,547.2578,546.5312,546.5412,9222.0
2024-01-23 15:50:00,548.68,550.27,548.68,550.15,12282.0,546.153,547.7356,546.153,547.6162,12282.0
2024-01-23 15:55:00,550.35,550.83,549.94,550.58,21186.0,547.8153,548.2931,547.4072,548.0442,21186.0
2024-01-24 09:30:00,549.85,550.38,547.04,550.38,32900.0,547.3176,547.8451,544.5205,547.8451,32900.0
2024-01-24 09:35:00,549.99,551.99,549.57,550.99,13862.0,547.4569,549.4477,547.0389,548.4523,13862.0
2024-01-24 09:40:00,550.11,550.62,549.0,550.18,27705.0,547.5764,548.084,546.4715,547.6461,27705.0
2024-01-24 09:45:00,550.28,550.28,547.72,548.95,14211.0,547.7456,547.7456,545.1974,546.4217,14211.0
2024-01-24 09:50:00,548.44,548.8,547.64,547.64,5341.0,545.9141,546.2724,545.1178,545.1178,5341.0
2024-01-24 09:55:00,547.83,547.85,546.68,547.19,4743.0,545.3069,545.3268,544.1622,544.6698,4743.0
2024-01-24 10:00:00,547.06,547.06,544.61,545.87,10168.0,544.5404,544.5404,542.1017,543.3559,10168.0
2024-01-24 10:05:00,544.87,545.21,542.08,542.2,17913.0,542.3605,542.6989,539.5834,539.7028,17913.0
2024-01-24 10:10:00,542.21,542.51,540.03,541.32,37365.0,539.7128,540.0114,537.5428,538.8269,37365.0
2024-01-24 10:15:00,541.34,543.49,540.69,543.49,18034.0,538.8468,540.9869,538.1998,540.9869,18034.0
2024-01-24 10:20:00,542.86,543.09,541.96,542.21,6235.0,540.3598,540.5887,539.4639,539.7128,6235.0
2024-01-24 10:25:00,542.29,542.73,541.38,542.73,13096.0,539.7924,540.2304,538.8866,540.2304,13096.0
2024-01-24 10:30:00,542.77,543.26,542.05,542.75,15193.0,540.2702,540.7579,539.5535,540.2503,15193.0
2024-01-24 10:35:00,542.76,543.19,542.21,543.07,21962.0,540.2602,540.6882,539.7128,540.5688,21962.0
2024-01-24 10:40:00,542.98,544.42,542.73,544.26,12167.0,540.4792,541.9126,540.2304,541.7533,12167.0
2024-01-24 10:45:00,544.3,544.47,543.06,543.8,7363.0,541.7931,541.9624,540.5588,541.2954,7363.0
2024-01-24 10:50:00,543.67,543.67,541.11,541.8,10955.0,541.166,541.166,538.6178,539.3046,10955.0
2024-01-24 10:55:00,541.58,542.8,541.58,542.11,7437.0,539.0857,540.3,539.0857,539.6132,7437.0
2024-01-24 11:00:00,542.15,542.46,541.55,541.72,6156.0,539.653,539.9616,539.0558,539.225,6156.0
2024-01-24 11:05:00,541.81,541.85,539.69,540.08,28297.0,539.3146,539.3544,537.2044,537.5926,28297.0
2024-01-24 11:10:00,540.18,540.28,539.14,539.45,11324.0,537.6921,537.7916,536.6569,536.9655,11324.0
2024-01-24 11:15:00,539.34,540.87,539.26,540.58,24141.0,536.856,538.3789,536.7763,538.0903,24141.0
2024-01-24 11:20:00,540.82,541.73,540.63,541.73,8902.0,538.3292,539.235,538.14,539.235,8902.0
2024-01-24 11:25:00,541.49,541.78,540.43,540.49,10217.0,538.9961,539.2847,537.941,538.0007,10217.0
2024-01-24 11:30:00,540.8,541.65,540.73,541.28,4768.0,538.3093,539.1553,538.2396,538.787,4768.0
2024-01-24 11:35:00,541.4,541.74,540.96,541.14,5739.0,538.9065,539.2449,538.4685,538.6477,5739.0
2024-01-24 11:40:00,541.2,541.91,541.15,541.7,4491.0,538.7074,539.4141,538.6576,539.2051,4491.0
2024-01-24 11:45:00,541.49,542.11,541.38,542.03,4152.0,538.9961,539.6132,538.8866,539.5336,4152.0
2024-01-24 11:50:00,542.59,542.62,541.9,541.9,2385.0,540.091,540.1209,539.4042,539.4042,2385.0
2024-01-24 11:55:00,542.12,542.13,541.26,541.78,5393.0,539.6232,539.6331,538.7671,539.2847,5393.0
2024-01-24 12:00:00,541.7,541.7,541.16,541.16,4368.0,539.2051,539.2051,538.6676,538.6676,4368.0
2024-01-24 12:05:00,541.4,541.7,541.13,541.58,6093.0,538.9065,539.2051,538.6377,539.0857,6093.0
2024-01-24 12:10:00,541.58,541.59,540.25,540.97,8059.0,539.0857,539.0956,537.7618,538.4785,8059.0
2024-01-24 12:15:00,540.82,541.41,540.74,541.2,4387.0,538.3292,538.9164,538.2495,538.7074,4387.0
2024-01-24 12:20:00,541.15,541.16,540.36,540.36,2879.0,538.6576,538.6676,537.8713,537.8713,2879.0
2024-01-24 12:25:00,540.5,541.18,540.5,540.93,4210.0,538.0106,538.6875,538.0106,538.4387,4210.0
2024-01-24 12:30:00,540.92,541.23,540.83,541.11,4055.0,538.4287,538.7373,538.3391,538.6178,4055.0
2024-01-24 12:35:00,541.13,541.33,540.76,540.81,5083.0,538.6377,538.8368,538.2694,538.3192,5083.0
2024-01-24 12:40:00,540.92,541.04,540.64,540.97,5199.0,538.4287,538.5481,538.15,538.4785,5199.0
2024-01-24 12:45:00,541.44,541.7,541.19,541.7,4169.0,538.9463,539.2051,538.6975,539.2051,4169.0
2024-01-24 12:50:00,541.71,541.98,541.57,541.79,4498.0,539.2151,539.4838,539.0757,539.2947,4498.0
2024-01-24 12:55:00,541.67,541.8,541.61,541.64,1974.0,539.1752,539.3046,539.1155,539.1454,1974.0
2024-01-24 13:00:00,541.83,541.94,541.38,541.69,5924.0,539.3345,539.444,538.8866,539.1952,5924.0
2024-01-24 13:05:00,541.7,541.7,540.94,541.44,5050.0,539.2051,539.2051,538.4486,538.9463,5050.0
2024-01-24 13:10:00,541.44,541.51,540.92,541.02,5863.0,538.9463,539.016,538.4287,538.5282,5863.0
2024-01-24 13:15:00,540.98,541.24,540.43,541.12,4583.0,538.4884,538.7472,537.941,538.6278,4583.0
2024-01-24 13:20:00,541.1,541.32,540.96,541.32,3207.0,538.6079,538.8269,538.4685,538.8269,3207.0
2024-01-24 13:25:00,541.23,541.96,541.09,541.96,3146.0,538.7373,539.4639,538.5979,539.4639,3146.0
2024-01-24 13:30:00,541.96,541.96,541.56,541.6,1435.0,539.4639,539.4639,539.0658,539.1056,1435.0
2024-01-24 13:35:00,541.69,541.97,541.56,541.74,8625.0,539.1952,539.4739,539.0658,539.2449,8625.0
2024-01-24 13:40:00,541.75,542.53,541.66,542.25,4502.0,539.2549,540.0313,539.1653,539.7526,4502.0
2024-01-24 13:45:00,542.34,542.79,541.91,542.79,3687.0,539.8422,540.2901,539.4141,540.2901,3687.0
2024-01-24 13:50:00,542.73,543.3,542.71,543.1,2081.0,540.2304,540.7977,540.2105,540.5987,2081.0
2024-01-24 13:55:00,543.11,544.0,543.1,544.0,1377.0,540.6086,541.4945,540.5987,541.4945,1377.0
2024-01-24 14:00:00,543.97,544.39,543.9,544.0,3224.0,541.4647,541.8827,541.395,541.4945,3224.0
2024-01-24 14:05:00,544.04,544.11,543.29,543.59,4371.0,541.5343,541.604,540.7878,541.0864,4371.0
2024-01-24 14:10:00,543.4,543.47,543.13,543.22,2039.0,540.8973,540.967,540.6285,540.7181,2039.0
2024-01-24 14:15:00,543.08,543.19,542.76,543.05,5735.0,540.5788,540.6882,540.2602,540.5489,5735.0
2024-01-24 14:20:00,543.09,543.27,542.8,543.13,4699.0,540.5887,540.7679,540.3,540.6285,4699.0
2024-01-24 14:25:00,543.24,543.91,543.18,543.43,5120.0,540.738,541.4049,540.6783,540.9271,5120.0
2024-01-24 14:30:00,543.45,543.89,543.0,543.02,2716.0,540.947,541.385,540.4991,540.519,2716.0
2024-01-24 14:35:00,542.84,543.17,542.27,542.27,2386.0,540.3399,540.6683,539.7725,539.7725,2386.0
2024-01-24 14:40:00,542.46,542.86,542.24,542.7,3660.0,539.9616,540.3598,539.7426,540.2005,3660.0
2024-01-24 14:45:00,542.86,543.52,542.79,543.45,15108.0,540.3598,541.0167,540.2901,540.947,15108.0
2024-01-24 14:50:00,543.28,543.62,543.27,543.62,5871.0,540.7778,541.1163,540.7679,541.1163,5871.0
2024-01-24 14:55:00,543.49,543.71,543.23,543.63,7374.0,540.9869,541.2059,540.7281,541.1262,7374.0
2024-01-24 15:00:00,543.25,543.33,542.98,543.17,2836.0,540.748,540.8276,540.4792,540.6683,2836.0
2024-01-24 15:05:00,543.1,543.77,543.06,543.51,5624.0,540.5987,541.2656,540.5588,541.0068,5624.0
2024-01-24 15:10:00,543.42,543.45,542.57,542.57,4022.0,540.9172,540.947,540.0711,540.0711,4022.0
2024-01-24 15:15:00,542.3,542.48,541.66,541.88,3124.0,539.8023,539.9815,539.1653,539.3843,3124.0
2024-01-24 15:20:00,541.94,542.2,540.9,541.06,11239.0,539.444,539.7028,538.4088,538.5681,11239.0
2024-01-24 15:25:00,540.95,541.12,540.2,541.09,4890.0,538.4586,538.6278,537.712,538.5979,4890.0
2024-01-24 15:30:00,541.13,541.64,541.13,541.48,4569.0,538.6377,539.1454,538.6377,538.9861,4569.0
2024-01-24 15:35:00,541.57,541.7,541.33,541.53,4805.0,539.0757,539.2051,538.8368,539.0359,4805.0
2024-01-24 15:40:00,541.43,542.24,541.42,541.69,5492.0,538.9364,539.7426,538.9264,539.1952,5492.0
2024-01-24 15:45:00,541.56,541.75,541.0,541.27,7042.0,539.0658,539.2549,538.5083,538.7771,7042.0
2024-01-24 15:50:00,540.93,541.47,540.71,540.83,14787.0,538.4387,538.9762,538.2197,538.3391,14787.0
2024-01-24 15:55:00,540.9,541.17,539.68,540.06,61986.0,538.4088,538.6775,537.1944,537.5727,61986.0
2024-01-25 09:30:00,543.23,547.78,539.66,547.26,31669.0,540.7281,545.2571,537.1745,544.7395,31669.0
2024-01-25 09:35:00,546.52,547.08,541.04,542.13,6349.0,544.0029,544.5603,538.5481,539.6331,6349.0
2024-01-25 09:40:00,542.09,543.35,540.58,541.63,8155.0,539.5933,540.8475,538.0903,539.1354,8155.0
2024-01-25 09:45:00,541.66,542.68,541.33,542.14,8321.0,539.1653,540.1806,538.8368,539.6431,8321.0
2024-01-25 09:50:00,541.98,542.99,541.98,542.71,8696.0,539.4838,540.4892,539.4838,540.2105,8696.0
2024-01-25 09:55:00,542.74,543.54,542.59,543.0,8724.0,540.2403,541.0366,540.091,540.4991,8724.0
2024-01-25 10:00:00,543.0,543.66,542.2,543.36,8351.0,540.4991,541.1561,539.7028,540.8575,8351.0
2024-01-25 10:05:00,543.4,544.33,542.95,544.05,4015.0,540.8973,541.823,540.4494,541.5443,4015.0
2024-01-25 10:10:00,543.97,543.97,541.46,541.47,5548.0,541.4647,541.4647,538.9662,538.9762,5548.0
2024-01-25 10:15:00,541.35,541.84,540.58,541.62,4659.0,538.8567,539.3445,538.0903,539.1255,4659.0
2024-01-25 10:20:00,542.05,542.05,540.93,541.17,4270.0,539.5535,539.5535,538.4387,538.6775,4270.0
2024-01-25 10:25:00,540.95,541.64,540.65,541.02,3257.0,538.4586,539.1454,538.1599,538.5282,3257.0
2024-01-25 10:30:00,540.75,541.67,540.5,540.74,6863.0,538.2595,539.1752,538.0106,538.2495,6863.0
2024-01-25 10:35:00,540.64,540.88,540.29,540.38,3178.0,538.15,538.3889,537.8016,537.8912,3178.0
2024-01-25 10:40:00,540.49,540.49,539.61,540.03,3952.0,538.0007,538.0007,537.1247,537.5428,3952.0
2024-01-25 10:45:00,539.81,540.34,539.12,539.13,4760.0,537.3238,537.8514,536.637,536.6469,4760.0
2024-01-25 10:50:00,539.06,539.65,538.82,539.54,8720.0,536.5773,537.1645,536.3384,537.0551,8720.0
2024-01-25 10:55:00,539.64,539.99,538.68,539.76,5135.0,537.1546,537.503,536.199,537.274,5135.0
2024-01-25 11:00:00,540.11,540.14,539.06,539.93,6048.0,537.6224,537.6523,536.5773,537.4433,6048.0
2024-01-25 11:05:00,539.84,540.5,539.69,540.21,5341.0,537.3537,538.0106,537.2044,537.722,5341.0
2024-01-25 11:10:00,540.35,541.16,539.95,540.89,5395.0,537.8613,538.6676,537.4632,538.3988,5395.0
2024-01-25 11:15:00,540.66,540.72,540.23,540.29,4382.0,538.1699,538.2296,537.7419,537.8016,4382.0
2024-01-25 11:20:00,540.23,540.33,539.98,540.07,5558.0,537.7419,537.8414,537.493,537.5826,5558.0
2024-01-25 11:25:00,540.04,540.59,540.0,540.42,6650.0,537.5528,538.1002,537.5129,537.931,6650.0
2024-01-25 11:30:00,540.54,540.56,540.09,540.09,3317.0,538.0505,538.0704,537.6025,537.6025,3317.0
2024-01-25 11:35:00,540.17,540.17,539.81,539.81,5892.0,537.6822,537.6822,537.3238,537.3238,5892.0
2024-01-25 11:40:00,539.71,539.81,539.18,539.18,6144.0,537.2243,537.3238,536.6967,536.6967,6144.0
2024-01-25 11:45:00,539.19,539.72,539.18,539.54,7999.0,536.7067,537.2342,536.6967,537.0551,7999.0
2024-01-25 11:50:00,539.78,539.82,539.25,539.37,9843.0,537.294,537.3338,536.7664,536.8858,9843.0
2024-01-25 11:55:00,539.25,539.37,538.81,539.11,13392.0,536.7664,536.8858,536.3284,536.627,13392.0
2024-01-25 12:00:00,539.03,539.43,539.0,539.27,33310.0,536.5474,536.9456,536.5175,536.7863,33310.0
2024-01-25 12:05:00,539.23,539.33,538.6,539.33,17952.0,536.7465,536.846,536.1194,536.846,17952.0
2024-01-25 12:10:00,539.04,539.58,539.0,539.36,6440.0,536.5574,537.0949,536.5175,536.8759,6440.0
2024-01-25 12:15:00,539.38,540.19,539.28,539.88,12095.0,536.8958,537.7021,536.7963,537.3935,12095.0
2024-01-25 12:20:00,539.98,540.2,539.77,539.78,5101.0,537.493,537.712,537.284,537.294,5101.0
2024-01-25 12:25:00,539.87,539.91,539.49,539.5,8065.0,537.3835,537.4234,537.0053,537.0152,8065.0
2024-01-25 12:30:00,539.5,539.86,539.34,539.59,55004.0,537.0152,537.3736,536.856,537.1048,55004.0
2024-01-25 12:35:00,539.35,540.1,539.31,539.94,6963.0,536.8659,537.6125,536.8261,537.4532,6963.0
2024-01-25 12:40:00,539.76,539.81,539.5,539.66,5364.0,537.274,537.3238,537.0152,537.1745,5364.0
2024-01-25 12:45:00,539.67,539.76,539.28,539.32,6051.0,537.1845,537.274,536.7963,536.8361,6051.0
2024-01-25 12:50:00,539.31,539.31,538.95,539.0,4142.0,536.8261,536.8261,536.4678,536.5175,4142.0
2024-01-25 12:55:00,539.08,539.45,538.98,539.45,4080.0,536.5972,536.9655,536.4976,536.9655,4080.0
2024-01-25 13:00:00,539.59,540.31,539.58,540.13,4305.0,537.1048,537.8215,537.0949,537.6423,4305.0
2024-01-25 13:05:00,540.33,540.71,540.04,540.06,3458.0,537.8414,538.2197,537.5528,537.5727,3458.0
2024-01-25 13:10:00,540.19,540.25,539.7,539.7,5192.0,537.7021,537.7618,537.2143,537.2143,5192.0
2024-01-25 13:15:00,539.53,540.04,539.38,539.93,5277.0,537.0451,537.5528,536.8958,537.4433,5277.0
2024-01-25 13:20:00,540.15,540.57,540.12,540.44,1742.0,537.6622,538.0803,537.6324,537.9509,1742.0
2024-01-25 13:25:00,540.32,540.48,540.05,540.25,4809.0,537.8315,537.9907,537.5627,537.7618,4809.0
2024-01-25 13:30:00,540.27,540.52,540.22,540.52,4711.0,537.7817,538.0305,537.7319,538.0305,4711.0
2024-01-25 13:35:00,540.36,540.64,540.36,540.61,4320.0,537.8713,538.15,537.8713,538.1201,4320.0
2024-01-25 13:40:00,540.51,540.51,540.14,540.23,4699.0,538.0206,538.0206,537.6523,537.7419,4699.0
2024-01-25 13:45:00,540.13,540.18,539.94,540.06,5147.0,537.6423,537.6921,537.4532,537.5727,5147.0
2024-01-25 13:50:00,540.04,540.04,539.27,539.58,9678.0,537.5528,537.5528,536.7863,537.0949,9678.0
2024-01-25 13:55:00,539.44,539.72,539.18,539.72,9933.0,536.9555,537.2342,536.6967,537.2342,9933.0
2024-01-25 14:00:00,539.6,539.8,539.01,539.5,8346.0,537.1148,537.3139,536.5275,537.0152,8346.0
2024-01-25 14:05:00,539.5,539.83,539.44,539.68,6240.0,537.0152,537.3437,536.9555,537.1944,6240.0
2024-01-25 14:10:00,539.71,539.98,539.71,539.75,5295.0,537.2243,537.493,537.2243,537.2641,5295.0
2024-01-25 14:15:00,539.93,539.95,539.54,539.71,5950.0,537.4433,537.4632,537.0551,537.2243,5950.0
2024-01-25 14:20:00,539.59,539.77,539.24,539.42,6938.0,537.1048,537.284,536.7564,536.9356,6938.0
2024-01-25 14:25:00,539.33,539.36,539.08,539.08,4832.0,536.846,536.8759,536.5972,536.5972,4832.0
2024-01-25 14:30:00,539.01,539.45,539.01,539.45,4239.0,536.5275,536.9655,536.5275,536.9655,4239.0
2024-01-25 14:35:00,539.38,539.38,538.67,538.8,4425.0,536.8958,536.8958,536.1891,536.3185,4425.0
2024-01-25 14:40:00,538.73,538.73,538.13,538.35,5113.0,536.2488,536.2488,535.6516,535.8705,5113.0
2024-01-25 14:45:00,538.35,538.36,538.03,538.13,4650.0,535.8705,535.8805,535.552,535.6516,4650.0
2024-01-25 14:50:00,538.04,538.29,537.64,538.13,7141.0,535.562,535.8108,535.1638,535.6516,7141.0
2024-01-25 14:55:00,538.3,538.34,537.95,538.2,3519.0,535.8208,535.8606,535.4724,535.7212,3519.0
2024-01-25 15:00:00,538.18,538.5,538.01,538.5,3619.0,535.7013,536.0198,535.5321,536.0198,3619.0
2024-01-25 15:05:00,538.5,538.58,538.21,538.31,7133.0,536.0198,536.0995,535.7312,535.8307,7133.0
2024-01-25 15:10:00,538.27,538.41,538.11,538.11,3616.0,535.7909,535.9303,535.6316,535.6316,3616.0
2024-01-25 15:15:00,538.21,538.77,538.01,538.71,5084.0,535.7312,536.2886,535.5321,536.2289,5084.0
2024-01-25 15:20:00,538.64,538.85,538.54,538.74,3665.0,536.1592,536.3682,536.0597,536.2587,3665.0
2024-01-25 15:25:00,538.5,538.87,538.34,538.35,15837.0,536.0198,536.3881,535.8606,535.8705,15837.0
2024-01-25 15:30:00,538.34,539.04,538.22,538.75,22125.0,535.8606,536.5574,535.7411,536.2687,22125.0
2024-01-25 15:35:00,538.77,539.22,538.53,538.77,18235.0,536.2886,536.7365,536.0497,536.2886,18235.0
2024-01-25 15:40:00,538.79,538.92,538.0,538.25,10280.0,536.3085,536.4379,535.5221,535.771,10280.0
2024-01-25 15:45:00,538.34,538.38,538.0,538.13,16004.0,535.8606,535.9004,535.5221,535.6516,16004.0
2024-01-25 15:50:00,538.33,539.01,537.97,538.6,34671.0,535.8506,536.5275,535.4923,536.1194,34671.0
2024-01-25 15:55:00,538.65,539.18,538.18,538.3,116924.0,536.1692,536.6967,535.7013,535.8208,116924.0
2024-01-26 09:30:00,554.0,556.41,548.14,548.95,185103.0,551.4485,553.8474,545.6154,546.4217,185103.0
2024-01-26 09:35:00,548.82,550.65,547.54,547.55,156302.0,546.2923,548.1139,545.0182,545.0282,156302.0
2024-01-26 09:40:00,547.55,549.03,546.94,548.1,333424.0,545.0282,546.5013,544.421,545.5756,333424.0
2024-01-26 09:45:00,548.0,552.16,547.66,550.88,30210.0,545.4761,549.6169,545.1377,548.3428,30210.0
2024-01-26 09:50:00,550.88,553.69,550.84,552.9,15602.0,548.3428,551.1399,548.303,550.3535,15602.0
2024-01-26 09:55:00,552.62,553.27,550.75,552.15,20620.0,550.0748,550.7218,548.2134,549.607,20620.0
2024-01-26 10:00:00,552.21,554.31,552.18,553.81,18279.0,549.6667,551.757,549.6368,551.2593,18279.0
2024-01-26 10:05:00,553.72,554.5,552.85,554.3,10128.0,551.1697,551.9462,550.3038,551.7471,10128.0
2024-01-26 10:10:00,554.32,555.27,554.02,554.17,11751.0,551.767,552.7126,551.4684,551.6177,11751.0
2024-01-26 10:15:00,554.21,554.86,553.0,553.0,16719.0,551.6575,552.3045,550.4531,550.4531,16719.0
2024-01-26 10:20:00,553.05,554.5,552.71,554.14,11689.0,550.5028,551.9462,550.1644,551.5878,11689.0
2024-01-26 10:25:00,554.14,554.38,552.84,552.84,10050.0,551.5878,551.8267,550.2938,550.2938,10050.0
2024-01-26 10:30:00,552.96,553.5,552.45,553.22,11870.0,550.4132,550.9508,549.9056,550.6721,11870.0
2024-01-26 10:35:00,553.31,553.31,552.26,552.69,10839.0,550.7616,550.7616,549.7165,550.1445,10839.0
2024-01-26 10:40:00,552.54,552.83,552.11,552.47,16617.0,549.9952,550.2838,549.5672,549.9255,16617.0
2024-01-26 10:45:00,552.59,553.56,552.48,553.25,19790.0,550.045,551.0105,549.9355,550.7019,19790.0
2024-01-26 10:50:00,553.19,554.32,553.15,554.0,12123.0,550.6422,551.767,550.6024,551.4485,12123.0
2024-01-26 10:55:00,553.85,554.16,553.47,553.85,13180.0,551.2991,551.6077,550.9209,551.2991,13180.0
2024-01-26 11:00:00,553.92,555.23,553.91,555.07,13567.0,551.3688,552.6728,551.3589,552.5135,13567.0
2024-01-26 11:05:00,554.94,555.17,554.02,554.62,19401.0,552.3841,552.6131,551.4684,552.0656,19401.0
2024-01-26 11:10:00,554.29,554.61,554.21,554.61,5098.0,551.7371,552.0556,551.6575,552.0556,5098.0
2024-01-26 11:15:00,554.43,555.0,554.34,554.77,6302.0,551.8765,552.4439,551.7869,552.2149,6302.0
2024-01-26 11:20:00,554.68,554.82,554.17,554.82,12279.0,552.1253,552.2647,551.6177,552.2647,12279.0
2024-01-26 11:25:00,554.85,555.27,554.85,555.18,17020.0,552.2945,552.7126,552.2945,552.623,17020.0
2024-01-26 11:30:00,555.07,555.83,554.99,555.28,8737.0,552.5135,553.27,552.4339,552.7226,8737.0
2024-01-26 11:35:00,555.43,555.43,554.51,554.72,9418.0,552.8719,552.8719,551.9561,552.1651,9418.0
2024-01-26 11:40:00,554.58,554.72,554.06,554.26,4887.0,552.0258,552.1651,551.5082,551.7073,4887.0
2024-01-26 11:45:00,554.24,555.24,554.24,555.13,9156.0,551.6874,552.6827,551.6874,552.5733,9156.0
2024-01-26 11:50:00,555.13,555.37,554.56,554.7,39251.0,552.5733,552.8121,552.0059,552.1452,39251.0
2024-01-26 11:55:00,554.7,554.79,554.42,554.69,7012.0,552.1452,552.2348,551.8665,552.1353,7012.0
2024-01-26 12:00:00,554.86,555.03,554.63,554.99,40671.0,552.3045,552.4737,552.0756,552.4339,40671.0
2024-01-26 12:05:00,554.99,555.04,554.33,554.33,6690.0,552.4339,552.4837,551.7769,551.7769,6690.0
2024-01-26 12:10:00,554.26,554.45,553.56,553.63,6021.0,551.7073,551.8964,551.0105,551.0802,6021.0
2024-01-26 12:15:00,553.63,553.85,552.7,552.92,40897.0,551.0802,551.2991,550.1544,550.3734,40897.0
2024-01-26 12:20:00,552.83,553.51,552.7,553.2,17775.0,550.2838,550.9607,550.1544,550.6521,17775.0
2024-01-26 12:25:00,553.04,553.5,552.43,553.5,10828.0,550.4929,550.9508,549.8857,550.9508,10828.0
2024-01-26 12:30:00,553.54,553.95,553.21,553.93,3535.0,550.9906,551.3987,550.6621,551.3788,3535.0
2024-01-26 12:35:00,553.82,553.82,552.35,552.7,8313.0,551.2693,551.2693,549.8061,550.1544,8313.0
2024-01-26 12:40:00,552.66,552.66,552.05,552.47,6879.0,550.1146,550.1146,549.5074,549.9255,6879.0
2024-01-26 12:45:00,552.36,552.71,552.3,552.47,5399.0,549.816,550.1644,549.7563,549.9255,5399.0
2024-01-26 12:50:00,552.9,553.49,552.82,553.49,4188.0,550.3535,550.9408,550.2739,550.9408,4188.0
2024-01-26 12:55:00,553.14,553.15,552.55,552.74,5425.0,550.5924,550.6024,550.0051,550.1943,5425.0
2024-01-26 13:00:00,552.76,552.85,552.54,552.68,4379.0,550.2142,550.3038,549.9952,550.1345,4379.0
2024-01-26 13:05:00,552.65,553.01,552.65,553.0,2200.0,550.1047,550.463,550.1047,550.4531,2200.0
2024-01-26 13:10:00,552.9,552.96,552.63,552.89,6883.0,550.3535,550.4132,550.0848,550.3436,6883.0
2024-01-26 13:15:00,552.88,552.88,552.41,552.61,7501.0,550.3336,550.3336,549.8658,550.0649,7501.0
2024-01-26 13:20:00,552.62,553.02,552.55,552.85,9318.0,550.0748,550.473,550.0051,550.3038,9318.0
2024-01-26 13:25:00,552.89,552.98,552.31,552.36,11539.0,550.3436,550.4332,549.7662,549.816,11539.0
2024-01-26 13:30:00,552.36,552.36,551.63,551.89,5976.0,549.816,549.816,549.0894,549.3482,5976.0
2024-01-26 13:35:00,551.92,552.04,551.76,551.97,2951.0,549.378,549.4975,549.2188,549.4278,2951.0
2024-01-26 13:40:00,551.77,551.77,550.89,551.21,79498.0,549.2287,549.2287,548.3528,548.6713,79498.0
2024-01-26 13:45:00,551.16,551.47,550.88,551.11,24554.0,548.6215,548.9301,548.3428,548.5718,24554.0
2024-01-26 13:50:00,551.01,551.44,550.9,551.01,26610.0,548.4722,548.9002,548.3627,548.4722,26610.0
2024-01-26 13:55:00,550.96,551.38,550.74,551.09,7149.0,548.4225,548.8405,548.2035,548.5519,7149.0
2024-01-26 14:00:00,551.12,551.74,551.07,551.6,19462.0,548.5817,549.1989,548.532,549.0595,19462.0
2024-01-26 14:05:00,551.57,551.58,550.89,551.03,5930.0,549.0297,549.0396,548.3528,548.4921,5930.0
2024-01-26 14:10:00,550.96,550.99,549.59,550.22,9182.0,548.4225,548.4523,547.0588,547.6859,9182.0
2024-01-26 14:15:00,550.38,550.93,550.23,550.23,18070.0,547.8451,548.3926,547.6958,547.6958,18070.0
2024-01-26 14:20:00,550.11,550.99,549.63,550.98,23097.0,547.5764,548.4523,547.0986,548.4424,23097.0
2024-01-26 14:25:00,550.8,550.9,549.64,549.64,11588.0,548.2632,548.3627,547.1085,547.1085,11588.0
2024-01-26 14:30:00,549.64,549.8,549.16,549.16,8456.0,547.1085,547.2678,546.6307,546.6307,8456.0
2024-01-26 14:35:00,549.1,549.12,548.69,549.0,8767.0,546.571,546.5909,546.1629,546.4715,8767.0
2024-01-26 14:40:00,548.96,549.27,548.76,548.95,8183.0,546.4317,546.7402,546.2326,546.4217,8183.0
2024-01-26 14:45:00,548.9,548.98,548.75,548.75,6710.0,546.3719,546.4516,546.2226,546.2226,6710.0
2024-01-26 14:50:00,548.73,549.39,548.73,549.1,10382.0,546.2027,546.8597,546.2027,546.571,10382.0
2024-01-26 14:55:00,549.22,549.31,548.83,549.27,6110.0,546.6905,546.7801,546.3023,546.7402,6110.0
2024-01-26 15:00:00,549.1,549.19,548.85,549.02,6448.0,546.571,546.6606,546.3222,546.4914,6448.0
2024-01-26 15:05:00,548.86,549.01,548.51,548.51,8379.0,546.3321,546.4814,545.9837,545.9837,8379.0
2024-01-26 15:10:00,548.6,548.73,548.01,548.17,10556.0,546.0733,546.2027,545.486,545.6453,10556.0
2024-01-26 15:15:00,548.37,549.08,548.29,548.88,7322.0,545.8444,546.5511,545.7648,546.352,7322.0
2024-01-26 15:20:00,548.87,548.87,547.56,547.79,7174.0,546.3421,546.3421,545.0381,545.2671,7174.0
2024-01-26 15:25:00,547.91,548.09,547.71,547.82,6913.0,545.3865,545.5657,545.1874,545.2969,6913.0
2024-01-26 15:30:00,547.89,548.09,547.81,548.0,10066.0,545.3666,545.5657,545.287,545.4761,10066.0
2024-01-26 15:35:00,548.07,548.07,547.35,547.36,12775.0,545.5458,545.5458,544.8291,544.839,12775.0
2024-01-26 15:40:00,547.36,547.81,547.21,547.64,16389.0,544.839,545.287,544.6897,545.1178,16389.0
2024-01-26 15:45:00,547.61,547.61,547.01,547.4,27211.0,545.0879,545.0879,544.4907,544.8789,27211.0
2024-01-26 15:50:00,547.44,547.8,546.65,546.86,37674.0,544.9187,545.277,544.1323,544.3413,37674.0
2024-01-26 15:55:00,546.91,547.8,546.91,547.2,75371.0,544.3911,545.277,544.3911,544.6798,75371.0
2024-01-29 09:30:00,550.0,553.6,547.36,548.09,64497.0,547.4669,551.0503,544.839,545.5657,64497.0
2024-01-29 09:35:00,548.23,552.17,548.02,551.09,20382.0,545.705,549.6269,545.496,548.5519,20382.0
2024-01-29 09:40:00,551.77,553.36,551.77,552.24,24295.0,549.2287,550.8114,549.2287,549.6966,24295.0
2024-01-29 09:45:00,551.9,553.38,551.3,553.38,23555.0,549.3581,550.8313,548.7609,550.8313,23555.0
2024-01-29 09:50:00,553.18,553.95,551.76,552.37,21467.0,550.6322,551.3987,549.2188,549.826,21467.0
2024-01-29 09:55:00,552.72,552.88,552.1,552.67,12621.0,550.1744,550.3336,549.5572,550.1246,12621.0
2024-01-29 10:00:00,552.54,552.84,551.87,552.54,22239.0,549.9952,550.2938,549.3283,549.9952,22239.0
2024-01-29 10:05:00,552.6,553.03,552.2,553.02,9055.0,550.0549,550.4829,549.6567,550.473,9055.0
2024-01-29 10:10:00,553.17,553.87,552.73,553.86,6958.0,550.6223,551.3191,550.1843,551.3091,6958.0
2024-01-29 10:15:00,553.8,553.89,553.19,553.51,10854.0,551.2494,551.339,550.6422,550.9607,10854.0
2024-01-29 10:20:00,553.54,554.72,553.53,554.09,10613.0,550.9906,552.1651,550.9806,551.538,10613.0
2024-01-29 10:25:00,554.09,554.2,553.5,553.5,4120.0,551.538,551.6475,550.9508,550.9508,4120.0
2024-01-29 10:30:00,553.73,553.84,553.02,553.79,8088.0,551.1797,551.2892,550.473,551.2394,8088.0
2024-01-29 10:35:00,553.89,554.58,553.75,554.58,6170.0,551.339,552.0258,551.1996,552.0258,6170.0
2024-01-29 10:40:00,554.59,554.59,553.78,554.17,11683.0,552.0357,552.0357,551.2295,551.6177,11683.0
2024-01-29 10:45:00,554.2,554.83,553.83,554.02,15677.0,551.6475,552.2746,551.2792,551.4684,15677.0
2024-01-29 10:50:00,553.86,554.0,553.42,553.61,6482.0,551.3091,551.4485,550.8711,551.0603,6482.0
2024-01-29 10:55:00,553.43,553.72,553.07,553.37,11083.0,550.8811,551.1697,550.5227,550.8214,11083.0
2024-01-29 11:00:00,553.5,553.85,553.37,553.69,6491.0,550.9508,551.2991,550.8214,551.1399,6491.0
2024-01-29 11:05:00,553.69,553.83,553.55,553.68,3129.0,551.1399,551.2792,551.0005,551.1299,3129.0
2024-01-29 11:10:00,553.83,553.88,553.58,553.83,7765.0,551.2792,551.329,551.0304,551.2792,7765.0
2024-01-29 11:15:00,553.9,555.6,553.9,555.57,32643.0,551.3489,553.0411,551.3489,553.0112,32643.0
2024-01-29 11:20:00,555.54,555.66,555.0,555.19,11406.0,552.9814,553.1008,552.4439,552.633,11406.0
2024-01-29 11:25:00,555.31,555.4,555.0,555.28,12112.0,552.7524,552.842,552.4439,552.7226,12112.0
2024-01-29 11:30:00,555.31,555.9,555.15,555.15,16271.0,552.7524,553.3397,552.5932,552.5932,16271.0
2024-01-29 11:35:00,555.28,556.5,555.28,556.5,19004.0,552.7226,553.9369,552.7226,553.9369,19004.0
2024-01-29 11:40:00,556.76,557.25,556.62,557.12,19075.0,554.1957,554.6835,554.0564,554.5541,19075.0
2024-01-29 11:45:00,557.14,557.65,557.14,557.42,13369.0,554.574,555.0816,554.574,554.8527,13369.0
2024-01-29 11:50:00,557.43,557.92,557.02,557.85,16409.0,554.8627,555.3504,554.4545,555.2807,16409.0
2024-01-29 11:55:00,557.87,558.17,557.23,557.33,16197.0,555.3006,555.5993,554.6636,554.7631,16197.0
2024-01-29 12:00:00,557.36,557.51,556.39,556.76,8772.0,554.793,554.9423,553.8275,554.1957,8772.0
2024-01-29 12:05:00,556.74,556.97,556.54,556.67,12819.0,554.1758,554.4048,553.9768,554.1062,12819.0
2024-01-29 12:10:00,556.69,556.9,554.79,554.79,5228.0,554.1261,554.3351,552.2348,552.2348,5228.0
2024-01-29 12:15:00,554.91,555.92,554.91,555.49,9842.0,552.3543,553.3596,552.3543,552.9316,9842.0
2024-01-29 12:20:00,555.65,555.66,554.98,555.17,8752.0,553.0909,553.1008,552.4239,552.6131,8752.0
2024-01-29 12:25:00,555.19,555.48,555.1,555.47,6414.0,552.633,552.9216,552.5434,552.9117,6414.0
2024-01-29 12:30:00,555.5,555.59,555.03,555.04,12819.0,552.9415,553.0311,552.4737,552.4837,12819.0
2024-01-29 12:35:00,554.94,555.32,554.82,555.06,9419.0,552.3841,552.7624,552.2647,552.5036,9419.0
2024-01-29 12:40:00,555.09,555.19,554.73,554.87,9160.0,552.5334,552.633,552.1751,552.3145,9160.0
2024-01-29 12:45:00,554.87,555.0,554.2,554.44,9497.0,552.3145,552.4439,551.6475,551.8864,9497.0
2024-01-29 12:50:00,554.34,554.64,554.04,554.42,8433.0,551.7869,552.0855,551.4883,551.8665,8433.0
2024-01-29 12:55:00,554.58,554.99,554.57,554.99,4563.0,552.0258,552.4339,552.0158,552.4339,4563.0
2024-01-29 13:00:00,554.74,555.02,554.65,554.65,3724.0,552.1851,552.4638,552.0955,552.0955,3724.0
2024-01-29 13:05:00,554.73,555.16,554.72,555.08,4335.0,552.1751,552.6031,552.1651,552.5235,4335.0
2024-01-29 13:10:00,555.0,555.73,555.0,555.63,8367.0,552.4439,553.1705,552.4439,553.071,8367.0
2024-01-29 13:15:00,555.65,555.84,555.43,555.75,6253.0,553.0909,553.28,552.8719,553.1904,6253.0
2024-01-29 13:20:00,555.82,556.26,555.74,556.11,4643.0,553.2601,553.698,553.1804,553.5487,4643.0
2024-01-29 13:25:00,556.26,556.84,556.25,556.69,8033.0,553.698,554.2754,553.6881,554.1261,8033.0
2024-01-29 13:30:00,556.69,556.76,556.51,556.51,4923.0,554.1261,554.1957,553.9469,553.9469,4923.0
2024-01-29 13:35:00,556.51,556.64,556.29,556.45,5876.0,553.9469,554.0763,553.7279,553.8872,5876.0
2024-01-29 13:40:00,556.37,556.45,556.0,556.25,6240.0,553.8075,553.8872,553.4392,553.6881,6240.0
2024-01-29 13:45:00,556.05,556.05,554.74,554.74,3347.0,553.489,553.489,552.1851,552.1851,3347.0
2024-01-29 13:50:00,554.74,555.11,554.54,554.93,7953.0,552.1851,552.5533,551.986,552.3742,7953.0
2024-01-29 13:55:00,554.93,555.29,554.92,555.19,4485.0,552.3742,552.7325,552.3642,552.633,4485.0
2024-01-29 14:00:00,555.17,555.83,555.15,555.63,5541.0,552.6131,553.27,552.5932,553.071,5541.0
2024-01-29 14:05:00,555.53,556.32,555.53,555.67,9765.0,552.9714,553.7578,552.9714,553.1108,9765.0
2024-01-29 14:10:00,555.82,556.09,555.5,555.58,3051.0,553.2601,553.5288,552.9415,553.0212,3051.0
2024-01-29 14:15:00,555.63,555.63,554.86,555.05,2388.0,553.071,553.071,552.3045,552.4936,2388.0
2024-01-29 14:20:00,555.0,555.19,554.84,555.11,6519.0,552.4439,552.633,552.2846,552.5533,6519.0
2024-01-29 14:25:00,555.02,555.08,554.83,555.03,3268.0,552.4638,552.5235,552.2746,552.4737,3268.0
2024-01-29 14:30:00,554.94,555.02,554.72,554.97,3364.0,552.3841,552.4638,552.1651,552.414,3364.0
2024-01-29 14:35:00,554.95,555.15,554.91,555.05,7540.0,552.3941,552.5932,552.3543,552.4936,7540.0
2024-01-29 14:40:00,555.05,555.39,554.87,555.14,8570.0,552.4936,552.8321,552.3145,552.5832,8570.0
2024-01-29 14:45:00,555.13,555.19,554.72,554.72,5386.0,552.5733,552.633,552.1651,552.1651,5386.0
2024-01-29 14:50:00,554.76,554.83,554.39,554.4,2672.0,552.205,552.2746,551.8367,551.8466,2672.0
2024-01-29 14:55:00,554.24,554.37,554.16,554.32,2826.0,551.6874,551.8168,551.6077,551.767,2826.0
2024-01-29 15:00:00,554.32,556.08,554.31,555.81,13258.0,551.767,553.5189,551.757,553.2501,13258.0
2024-01-29 15:05:00,555.76,557.03,555.75,556.61,6964.0,553.2004,554.4645,553.1904,554.0464,6964.0
2024-01-29 15:10:00,556.69,556.88,556.5,556.58,1922.0,554.1261,554.3152,553.9369,554.0166,1922.0
2024-01-29 15:15:00,556.78,557.83,556.78,557.83,4440.0,554.2157,555.2608,554.2157,555.2608,4440.0
2024-01-29 15:20:00,557.83,558.27,557.47,558.27,12314.0,555.2608,555.6988,554.9025,555.6988,12314.0
2024-01-29 15:25:00,558.28,558.98,558.25,558.72,21368.0,555.7087,556.4055,555.6789,556.1467,21368.0
2024-01-29 15:30:00,558.79,559.19,558.74,559.04,7985.0,556.2164,556.6146,556.1666,556.4652,7985.0
2024-01-29 15:35:00,559.05,559.05,558.4,558.45,5797.0,556.4752,556.4752,555.8282,555.878,5797.0
2024-01-29 15:40:00,558.41,558.49,558.06,558.18,6784.0,555.8381,555.9178,555.4898,555.6092,6784.0
2024-01-29 15:45:00,558.18,558.18,557.61,557.88,8921.0,555.6092,555.6092,555.0418,555.3106,8921.0
2024-01-29 15:50:00,558.16,558.16,556.92,557.02,23101.0,555.5893,555.5893,554.355,554.4545,23101.0
2024-01-29 15:55:00,557.26,558.2,557.01,557.75,57324.0,554.6934,555.6291,554.4446,555.1812,57324.0
2024-01-30 09:30:00,559.5,569.99,559.5,568.8,78161.0,556.9231,567.3648,556.9231,566.1803,78161.0
2024-01-30 09:35:00,568.71,569.4,561.86,563.76,121017.0,566.0907,566.7775,559.2723,561.1635,121017.0
2024-01-30 09:40:00,562.9,566.0,562.08,564.8,19551.0,560.3075,563.3932,559.4912,562.1987,19551.0
2024-01-30 09:45:00,565.23,566.38,564.67,565.45,16739.0,562.6267,563.7714,562.0693,562.8457,16739.0
2024-01-30 09:50:00,565.47,566.41,564.58,564.58,10807.0,562.8656,563.8013,561.9797,561.9797,10807.0
2024-01-30 09:55:00,564.94,565.6,564.51,564.51,13511.0,562.3381,562.995,561.9101,561.9101,13511.0
2024-01-30 10:00:00,564.51,564.51,562.5,563.86,9176.0,561.9101,561.9101,559.9093,561.263,9176.0
2024-01-30 10:05:00,563.55,563.82,562.8,562.8,16236.0,560.9545,561.2232,560.2079,560.2079,16236.0
2024-01-30 10:10:00,562.9,563.74,562.9,563.74,9324.0,560.3075,561.1436,560.3075,561.1436,9324.0
2024-01-30 10:15:00,563.39,565.34,563.34,564.96,11521.0,560.7952,562.7362,560.7454,562.358,11521.0
2024-01-30 10:20:00,565.21,565.5,563.84,564.11,7782.0,562.6068,562.8955,561.2431,561.5119,7782.0
2024-01-30 10:25:00,564.22,564.22,563.43,564.13,7738.0,561.6214,561.6214,560.835,561.5318,7738.0
2024-01-30 10:30:00,564.05,564.39,563.35,564.33,6889.0,561.4522,561.7906,560.7554,561.7309,6889.0
2024-01-30 10:35:00,564.36,565.12,564.36,564.9,8042.0,561.7607,562.5172,561.7607,562.2983,8042.0
2024-01-30 10:40:00,564.63,564.63,563.78,564.0,3847.0,562.0295,562.0295,561.1834,561.4024,3847.0
2024-01-30 10:45:00,563.98,564.65,563.75,564.65,12290.0,561.3825,562.0494,561.1536,562.0494,12290.0
2024-01-30 10:50:00,564.46,564.71,564.0,564.63,11395.0,561.8603,562.1091,561.4024,562.0295,11395.0
2024-01-30 10:55:00,564.63,565.25,564.58,564.73,11369.0,562.0295,562.6466,561.9797,562.129,11369.0
2024-01-30 11:00:00,564.72,564.72,563.5,563.9,11643.0,562.1191,562.1191,560.9047,561.3029,11643.0
2024-01-30 11:05:00,563.55,564.03,563.44,563.52,15513.0,560.9545,561.4323,560.845,560.9246,15513.0
2024-01-30 11:10:00,563.45,563.48,562.45,562.56,3206.0,560.8549,560.8848,559.8595,559.969,3206.0
2024-01-30 11:15:00,562.54,562.68,562.05,562.07,5140.0,559.9491,560.0885,559.4614,559.4813,5140.0
2024-01-30 11:20:00,562.02,562.26,561.79,562.18,7322.0,559.4315,559.6704,559.2026,559.5908,7322.0
2024-01-30 11:25:00,562.18,563.01,562.18,562.98,14607.0,559.5908,560.417,559.5908,560.3871,14607.0
2024-01-30 11:30:00,562.99,562.99,562.04,562.21,7898.0,560.3971,560.3971,559.4514,559.6206,7898.0
2024-01-30 11:35:00,562.36,562.86,562.05,562.58,4810.0,559.77,560.2677,559.4614,559.9889,4810.0
2024-01-30 11:40:00,562.62,562.82,562.12,562.33,5309.0,560.0288,560.2278,559.5311,559.7401,5309.0
2024-01-30 11:45:00,562.5,562.94,562.3,562.88,6422.0,559.9093,560.3473,559.7102,560.2876,6422.0
2024-01-30 11:50:00,562.88,563.94,562.88,563.94,6580.0,560.2876,561.3427,560.2876,561.3427,6580.0
2024-01-30 11:55:00,563.92,564.52,563.59,564.52,4732.0,561.3228,561.92,560.9943,561.92,4732.0
2024-01-30 12:00:00,564.3,564.39,564.08,564.19,3135.0,561.701,561.7906,561.482,561.5915,3135.0
2024-01-30 12:05:00,564.18,564.26,563.76,564.26,7257.0,561.5816,561.6612,561.1635,561.6612,7257.0
2024-01-30 12:10:00,564.17,564.57,564.04,564.49,8674.0,561.5716,561.9698,561.4422,561.8901,8674.0
2024-01-30 12:15:00,564.54,564.74,564.35,564.61,8602.0,561.9399,562.139,561.7508,562.0096,8602.0
2024-01-30 12:20:00,564.63,564.96,564.49,564.77,19133.0,562.0295,562.358,561.8901,562.1689,19133.0
2024-01-30 12:25:00,564.73,564.85,564.22,564.39,11063.0,562.129,562.2485,561.6214,561.7906,11063.0
2024-01-30 12:30:00,564.22,564.3,563.18,563.52,7195.0,561.6214,561.701,560.5862,560.9246,7195.0
2024-01-30 12:35:00,563.69,564.22,563.6,564.0,5617.0,561.0938,561.6214,561.0042,561.4024,5617.0
2024-01-30 12:40:00,564.06,564.54,563.93,564.52,4554.0,561.4621,561.9399,561.3327,561.92,4554.0
2024-01-30 12:45:00,564.54,564.78,564.32,564.36,3934.0,561.9399,562.1788,561.7209,561.7607,3934.0
2024-01-30 12:50:00,564.36,564.69,564.21,564.69,3426.0,561.7607,562.0892,561.6114,562.0892,3426.0
2024-01-30 12:55:00,564.75,564.76,564.55,564.67,5144.0,562.1489,562.1589,561.9499,562.0693,5144.0
2024-01-30 13:00:00,564.71,565.25,564.41,565.24,6960.0,562.1091,562.6466,561.8105,562.6367,6960.0
2024-01-30 13:05:00,565.17,565.7,565.14,565.55,4328.0,562.567,563.0946,562.5372,562.9453,4328.0
2024-01-30 13:10:00,565.55,565.55,564.85,564.99,5312.0,562.9453,562.9453,562.2485,562.3878,5312.0
2024-01-30 13:15:00,564.93,565.04,564.13,564.28,4158.0,562.3281,562.4376,561.5318,561.6811,4158.0
2024-01-30 13:20:00,564.28,564.67,564.16,564.6,2907.0,561.6811,562.0693,561.5617,561.9996,2907.0
2024-01-30 13:25:00,564.7,565.14,564.69,565.13,2463.0,562.0992,562.5372,562.0892,562.5272,2463.0
2024-01-30 13:30:00,565.13,565.23,564.82,565.08,3461.0,562.5272,562.6267,562.2186,562.4774,3461.0
2024-01-30 13:35:00,565.07,565.68,564.94,565.68,6601.0,562.4675,563.0747,562.3381,563.0747,6601.0
2024-01-30 13:40:00,565.61,565.68,565.45,565.5,10031.0,563.005,563.0747,562.8457,562.8955,10031.0
2024-01-30 13:45:00,565.42,565.61,565.29,565.61,7994.0,562.8159,563.005,562.6865,563.005,7994.0
2024-01-30 13:50:00,565.8,566.0,565.54,565.98,3945.0,563.1941,563.3932,562.9353,563.3733,3945.0
2024-01-30 13:55:00,566.02,566.8,566.02,566.73,12593.0,563.4131,564.1895,563.4131,564.1198,12593.0
2024-01-30 14:00:00,566.84,567.01,566.66,566.87,44349.0,564.2293,564.3985,564.0502,564.2592,44349.0
2024-01-30 14:05:00,566.94,567.74,566.93,567.0,7566.0,564.3289,565.1252,564.3189,564.3886,7566.0
2024-01-30 14:10:00,567.1,568.47,566.99,568.11,14233.0,564.4881,565.8518,564.3786,565.4935,14233.0
2024-01-30 14:15:00,568.11,568.31,567.6,567.62,10042.0,565.4935,565.6926,564.9858,565.0057,10042.0
2024-01-30 14:20:00,567.72,568.62,567.72,568.48,10192.0,565.1053,566.0011,565.1053,565.8618,10192.0
2024-01-30 14:25:00,568.44,568.63,567.89,568.07,11714.0,565.822,566.0111,565.2745,565.4537,11714.0
2024-01-30 14:30:00,567.88,567.88,567.12,567.33,24787.0,565.2645,565.2645,564.508,564.7171,24787.0
2024-01-30 14:35:00,567.33,569.0,567.14,568.72,19943.0,564.7171,566.3794,564.5279,566.1007,19943.0
2024-01-30 14:40:00,568.6,569.58,568.59,569.18,15935.0,565.9812,566.9567,565.9713,566.5585,15935.0
2024-01-30 14:45:00,569.02,569.66,568.58,569.65,23275.0,566.3993,567.0363,565.9613,567.0264,23275.0
2024-01-30 14:50:00,569.61,569.67,568.93,569.05,10604.0,566.9866,567.0463,566.3097,566.4291,10604.0
2024-01-30 14:55:00,569.05,570.0,568.73,569.72,28545.0,566.4291,567.3748,566.1106,567.0961,28545.0
2024-01-30 15:00:00,569.56,569.68,567.98,568.1,13832.0,566.9368,567.0562,565.3641,565.4835,13832.0
2024-01-30 15:05:00,568.02,569.1,566.63,566.71,20711.0,565.4039,566.4789,564.0203,564.0999,20711.0
2024-01-30 15:10:00,566.7,567.5,566.3,566.68,15306.0,564.09,564.8863,563.6918,564.0701,15306.0
2024-01-30 15:15:00,566.45,566.85,566.4,566.61,15554.0,563.8411,564.2393,563.7913,564.0004,15554.0
2024-01-30 15:20:00,566.7,567.17,566.55,567.03,6494.0,564.09,564.5578,563.9407,564.4184,6494.0
2024-01-30 15:25:00,567.18,568.16,567.06,568.05,8129.0,564.5678,565.5432,564.4483,565.4337,8129.0
2024-01-30 15:30:00,568.04,568.15,566.53,566.53,16477.0,565.4238,565.5333,563.9207,563.9207,16477.0
2024-01-30 15:35:00,566.49,566.62,566.29,566.57,11318.0,563.8809,564.0103,563.6819,563.9606,11318.0
2024-01-30 15:40:00,566.6,567.53,566.46,567.21,13084.0,563.9904,564.9161,563.8511,564.5976,13084.0
2024-01-30 15:45:00,567.3,567.31,566.54,566.96,15806.0,564.6872,564.6972,563.9307,564.3488,15806.0
2024-01-30 15:50:00,567.04,568.26,566.38,567.09,31779.0,564.4284,565.6428,563.7714,564.4782,31779.0
2024-01-30 15:55:00,567.24,567.41,566.84,566.86,33405.0,564.6275,564.7967,564.2293,564.2492,33405.0
2024-01-31 09:30:00,563.3,566.0,553.62,554.1,109188.0,560.7056,563.3932,551.0702,551.548,109188.0
2024-01-31 09:35:00,554.05,557.11,553.1,554.62,35334.0,551.4982,554.5441,550.5526,552.0656,35334.0
2024-01-31 09:40:00,554.36,556.51,552.7,552.81,36111.0,551.8068,553.9469,550.1544,550.2639,36111.0
2024-01-31 09:45:00,552.28,552.28,547.38,548.33,27977.0,549.7364,549.7364,544.8589,545.8046,27977.0
2024-01-31 09:50:00,548.35,548.81,545.2,548.81,41921.0,545.8245,546.2824,542.689,546.2824,41921.0
2024-01-31 09:55:00,549.13,554.98,548.32,553.66,37679.0,546.6009,552.4239,545.7946,551.11,37679.0
2024-01-31 10:00:00,553.46,554.95,552.28,552.93,56140.0,550.9109,552.3941,549.7364,550.3834,56140.0
2024-01-31 10:05:00,553.14,555.02,551.83,554.42,69299.0,550.5924,552.4638,549.2885,551.8665,69299.0
2024-01-31 10:10:00,554.58,554.94,551.89,551.89,23464.0,552.0258,552.3841,549.3482,549.3482,23464.0
2024-01-31 10:15:00,551.33,551.33,545.62,545.94,33385.0,548.7908,548.7908,543.1071,543.4256,33385.0
2024-01-31 10:20:00,546.05,547.71,545.26,545.42,15177.0,543.5351,545.1874,542.7487,542.908,15177.0
2024-01-31 10:25:00,545.72,546.67,544.05,545.88,22114.0,543.2066,544.1522,541.5443,543.3659,22114.0
2024-01-31 10:30:00,545.67,547.63,545.67,547.55,16389.0,543.1568,545.1078,543.1568,545.0282,16389.0
2024-01-31 10:35:00,547.73,548.6,546.53,546.59,13758.0,545.2073,546.0733,544.0129,544.0726,13758.0
2024-01-31 10:40:00,546.46,549.82,546.35,547.86,17485.0,543.9432,547.2877,543.8337,545.3367,17485.0
2024-01-31 10:45:00,547.81,550.25,547.48,547.76,17133.0,545.287,547.7157,544.9585,545.2372,17133.0
2024-01-31 10:50:00,547.55,549.19,547.3,549.18,15126.0,545.0282,546.6606,544.7793,546.6507,15126.0
2024-01-31 10:55:00,549.17,549.45,547.52,547.52,12911.0,546.6407,546.9194,544.9983,544.9983,12911.0
2024-01-31 11:00:00,547.08,548.85,547.08,547.99,16133.0,544.5603,546.3222,544.5603,545.4661,16133.0
2024-01-31 11:05:00,547.91,550.9,547.9,550.9,9603.0,545.3865,548.3627,545.3766,548.3627,9603.0
2024-01-31 11:10:00,550.3,551.54,549.1,551.54,6023.0,547.7655,548.9998,546.571,548.9998,6023.0
2024-01-31 11:15:00,551.34,552.06,550.7,551.95,10913.0,548.8007,549.5174,548.1637,549.4079,10913.0
2024-01-31 11:20:00,551.79,551.94,548.94,549.15,12634.0,549.2486,549.3979,546.4118,546.6208,12634.0
2024-01-31 11:25:00,549.36,549.8,548.04,549.15,14780.0,546.8298,547.2678,545.5159,546.6208,14780.0
2024-01-31 11:30:00,549.17,549.79,547.8,547.98,21378.0,546.6407,547.2578,545.277,545.4562,21378.0
2024-01-31 11:35:00,547.8,548.18,547.59,548.05,10419.0,545.277,545.6553,545.068,545.5259,10419.0
2024-01-31 11:40:00,547.94,548.03,545.58,545.84,11639.0,545.4164,545.506,543.0672,543.326,11639.0
2024-01-31 11:45:00,545.53,546.36,545.47,546.03,9973.0,543.0175,543.8436,542.9577,543.5152,9973.0
2024-01-31 11:50:00,546.29,546.37,545.68,546.37,9706.0,543.774,543.8536,543.1668,543.8536,9706.0
2024-01-31 11:55:00,546.37,546.48,545.79,546.22,10345.0,543.8536,543.9631,543.2763,543.7043,10345.0
2024-01-31 12:00:00,546.22,547.02,546.06,546.15,9805.0,543.7043,544.5006,543.545,543.6346,9805.0
2024-01-31 12:05:00,546.19,546.73,546.1,546.19,6051.0,543.6744,544.2119,543.5848,543.6744,6051.0
2024-01-31 12:10:00,546.11,547.03,545.66,546.66,14117.0,543.5948,544.5106,543.1469,544.1423,14117.0
2024-01-31 12:15:00,546.58,547.06,546.37,546.79,11317.0,544.0626,544.5404,543.8536,544.2717,11317.0
2024-01-31 12:20:00,546.77,547.8,546.57,547.13,11532.0,544.2518,545.277,544.0527,544.6101,11532.0
2024-01-31 12:25:00,547.12,547.31,546.94,547.31,8964.0,544.6001,544.7893,544.421,544.7893,8964.0
2024-01-31 12:30:00,547.19,547.31,546.62,546.63,9333.0,544.6698,544.7893,544.1024,544.1124,9333.0
2024-01-31 12:35:00,546.63,546.9,546.05,546.05,8011.0,544.1124,544.3812,543.5351,543.5351,8011.0
2024-01-31 12:40:00,546.04,546.1,545.16,545.16,10738.0,543.5251,543.5848,542.6492,542.6492,10738.0
2024-01-31 12:45:00,545.13,545.28,543.94,543.99,18576.0,542.6193,542.7686,541.4348,541.4846,18576.0
2024-01-31 12:50:00,544.18,544.67,543.6,544.19,8908.0,541.6737,542.1614,541.0964,541.6836,8908.0
2024-01-31 12:55:00,544.19,546.93,543.99,546.34,15606.0,541.6836,544.411,541.4846,543.8237,15606.0
2024-01-31 13:00:00,546.34,547.41,546.21,547.15,7125.0,543.8237,544.8888,543.6943,544.63,7125.0
2024-01-31 13:05:00,547.18,548.72,547.14,548.58,29914.0,544.6599,546.1928,544.6201,546.0534,29914.0
2024-01-31 13:10:00,548.66,549.2,547.85,548.37,14723.0,546.1331,546.6706,545.3268,545.8444,14723.0
2024-01-31 13:15:00,548.36,548.73,547.86,547.97,8419.0,545.8344,546.2027,545.3367,545.4462,8419.0
2024-01-31 13:20:00,548.02,548.07,547.0,547.83,10113.0,545.496,545.5458,544.4807,545.3069,10113.0
2024-01-31 13:25:00,547.92,547.92,547.07,547.41,11124.0,545.3965,545.3965,544.5504,544.8888,11124.0
2024-01-31 13:30:00,547.55,547.66,547.36,547.57,7913.0,545.0282,545.1377,544.839,545.0481,7913.0
2024-01-31 13:35:00,547.64,547.9,547.52,547.55,7960.0,545.1178,545.3766,544.9983,545.0282,7960.0
2024-01-31 13:40:00,547.55,548.07,547.31,547.92,7878.0,545.0282,545.5458,544.7893,545.3965,7878.0
2024-01-31 13:45:00,547.91,548.41,547.84,548.11,7880.0,545.3865,545.8842,545.3168,545.5856,7880.0
2024-01-31 13:50:00,548.1,548.42,547.74,547.99,9455.0,545.5756,545.8942,545.2173,545.4661,9455.0
2024-01-31 13:55:00,547.99,548.19,547.69,547.95,9166.0,545.4661,545.6652,545.1675,545.4263,9166.0
2024-01-31 14:00:00,548.1,548.79,545.47,547.01,21583.0,545.5756,546.2625,542.9577,544.4907,21583.0
2024-01-31 14:05:00,547.06,547.13,545.36,545.81,9487.0,544.5404,544.6101,542.8483,543.2962,9487.0
2024-01-31 14:10:00,545.74,546.48,544.76,544.94,18182.0,543.2265,543.9631,542.251,542.4302,18182.0
2024-01-31 14:15:00,544.9,545.5,544.05,544.25,15425.0,542.3904,542.9876,541.5443,541.7434,15425.0
2024-01-31 14:20:00,544.1,544.45,543.59,543.59,16530.0,541.5941,541.9424,541.0864,541.0864,16530.0
2024-01-31 14:25:00,543.45,545.0,543.45,544.55,19704.0,540.947,542.4899,540.947,542.042,19704.0
2024-01-31 14:30:00,544.61,545.32,544.11,544.92,24423.0,542.1017,542.8084,541.604,542.4103,24423.0
2024-01-31 14:35:00,544.9,546.78,544.25,546.63,26958.0,542.3904,544.2617,541.7434,544.1124,26958.0
2024-01-31 14:40:00,546.65,548.57,546.53,546.84,31381.0,544.1323,546.0435,544.0129,544.3214,31381.0
2024-01-31 14:45:00,546.8,548.41,546.13,546.87,17985.0,544.2816,545.8842,543.6147,544.3513,17985.0
2024-01-31 14:50:00,547.13,547.13,544.85,545.75,20786.0,544.6101,544.6101,542.3406,543.2365,20786.0
2024-01-31 14:55:00,545.5,546.58,544.94,545.4,17265.0,542.9876,544.0626,542.4302,542.8881,17265.0
2024-01-31 15:00:00,545.3,545.52,541.01,541.75,25513.0,542.7885,543.0075,538.5183,539.2549,25513.0
2024-01-31 15:05:00,541.8,543.0,541.0,543.0,22643.0,539.3046,540.4991,538.5083,540.4991,22643.0
2024-01-31 15:10:00,542.63,544.01,542.56,543.05,15836.0,540.1308,541.5045,540.0611,540.5489,15836.0
2024-01-31 15:15:00,543.04,543.74,541.39,541.39,16185.0,540.5389,541.2357,538.8965,538.8965,16185.0
2024-01-31 15:20:00,541.6,543.23,541.5,543.01,14062.0,539.1056,540.7281,539.006,540.5091,14062.0
2024-01-31 15:25:00,543.01,543.17,542.3,542.61,22324.0,540.5091,540.6683,539.8023,540.1109,22324.0
2024-01-31 15:30:00,542.41,542.46,540.49,540.52,25089.0,539.9118,539.9616,538.0007,538.0305,25089.0
2024-01-31 15:35:00,540.54,541.28,540.3,541.13,20856.0,538.0505,538.787,537.8116,538.6377,20856.0
2024-01-31 15:40:00,541.17,541.57,540.88,541.09,22084.0,538.6775,539.0757,538.3889,538.5979,22084.0
2024-01-31 15:45:00,541.02,541.1,539.27,540.4,51291.0,538.5282,538.6079,536.7863,537.9111,51291.0
2024-01-31 15:50:00,539.61,540.33,537.78,539.28,52889.0,537.1247,537.8414,535.3032,536.7963,52889.0
2024-01-31 15:55:00,539.44,540.45,537.92,538.98,143743.0,536.9555,537.9609,535.4425,536.4976,143743.0
2024-02-01 09:30:00,542.14,543.68,538.98,542.02,37438.0,539.6431,541.176,536.4976,539.5236,37438.0
2024-02-01 09:35:00,541.89,543.47,539.43,543.15,22262.0,539.3942,540.967,536.9456,540.6484,22262.0
2024-02-01 09:40:00,543.15,544.64,542.44,544.53,35101.0,540.6484,542.1316,539.9417,542.0221,35101.0
2024-02-01 09:45:00,544.94,545.5,539.92,541.88,37172.0,542.4302,542.9876,537.4333,539.3843,37172.0
2024-02-01 09:50:00,541.62,542.18,540.6,541.24,13987.0,539.1255,539.6829,538.1102,538.7472,13987.0
2024-02-01 09:55:00,540.64,541.35,538.63,539.79,39116.0,538.15,538.8567,536.1492,537.3039,39116.0
2024-02-01 10:00:00,539.65,540.12,538.62,539.07,16809.0,537.1645,537.6324,536.1393,536.5872,16809.0
2024-02-01 10:05:00,539.44,540.4,539.13,540.12,18871.0,536.9555,537.9111,536.6469,537.6324,18871.0
2024-02-01 10:10:00,539.89,540.29,538.33,538.65,17820.0,537.4034,537.8016,535.8506,536.1692,17820.0
2024-02-01 10:15:00,538.36,538.78,535.46,535.87,19145.0,535.8805,536.2986,532.9938,533.402,19145.0
2024-02-01 10:20:00,535.88,536.98,534.24,536.93,19104.0,533.4119,534.5068,531.7795,534.4571,19104.0
2024-02-01 10:25:00,537.32,539.8,536.76,539.05,17446.0,534.8453,537.3139,534.2879,536.5673,17446.0
2024-02-01 10:30:00,539.7,540.97,539.6,540.67,27199.0,537.2143,538.4785,537.1148,538.1799,27199.0
2024-02-01 10:35:00,540.6,540.6,538.9,539.43,12853.0,538.1102,538.1102,536.418,536.9456,12853.0
2024-02-01 10:40:00,539.44,539.44,537.69,538.12,7420.0,536.9555,536.9555,535.2136,535.6416,7420.0
2024-02-01 10:45:00,538.03,538.37,537.01,537.98,10700.0,535.552,535.8904,534.5367,535.5022,10700.0
2024-02-01 10:50:00,537.52,538.77,536.75,537.74,9414.0,535.0444,536.2886,534.2779,535.2633,9414.0
2024-02-01 10:55:00,537.74,538.67,537.26,538.47,8008.0,535.2633,536.1891,534.7856,535.99,8008.0
2024-02-01 11:00:00,538.47,539.62,538.47,539.43,10089.0,535.99,537.1347,535.99,536.9456,10089.0
2024-02-01 11:05:00,539.43,539.88,538.83,539.13,22502.0,536.9456,537.3935,536.3483,536.6469,22502.0
2024-02-01 11:10:00,539.41,539.41,538.07,538.44,10927.0,536.9257,536.9257,535.5918,535.9601,10927.0
2024-02-01 11:15:00,538.2,538.93,537.89,538.81,8765.0,535.7212,536.4479,535.4127,536.3284,8765.0
2024-02-01 11:20:00,538.66,539.37,538.27,539.29,15022.0,536.1791,536.8858,535.7909,536.8062,15022.0
2024-02-01 11:25:00,539.32,540.09,539.12,539.76,13689.0,536.8361,537.6025,536.637,537.274,13689.0
2024-02-01 11:30:00,539.92,540.48,539.76,540.09,5833.0,537.4333,537.9907,537.274,537.6025,5833.0
2024-02-01 11:35:00,540.12,540.7,540.11,540.52,5446.0,537.6324,538.2097,537.6224,538.0305,5446.0
2024-02-01 11:40:00,540.52,541.02,540.4,540.89,3520.0,538.0305,538.5282,537.9111,538.3988,3520.0
2024-02-01 11:45:00,541.0,541.07,540.11,540.91,13934.0,538.5083,538.578,537.6224,538.4187,13934.0
2024-02-01 11:50:00,540.58,540.64,540.0,540.24,4877.0,538.0903,538.15,537.5129,537.7518,4877.0
2024-02-01 11:55:00,540.21,540.87,539.96,540.87,6844.0,537.722,538.3789,537.4731,538.3789,6844.0
2024-02-01 12:00:00,541.06,542.12,540.9,541.36,11625.0,538.5681,539.6232,538.4088,538.8667,11625.0
2024-02-01 12:05:00,541.38,542.38,541.38,542.04,6531.0,538.8866,539.882,538.8866,539.5435,6531.0
2024-02-01 12:10:00,541.88,541.89,541.05,541.36,2556.0,539.3843,539.3942,538.5581,538.8667,2556.0
2024-02-01 12:15:00,541.17,541.59,540.65,540.98,3282.0,538.6775,539.0956,538.1599,538.4884,3282.0
2024-02-01 12:20:00,540.66,541.88,540.66,541.88,2521.0,538.1699,539.3843,538.1699,539.3843,2521.0
2024-02-01 12:25:00,542.02,542.16,541.49,541.86,4415.0,539.5236,539.663,538.9961,539.3644,4415.0
2024-02-01 12:30:00,541.98,542.3,541.7,541.89,3078.0,539.4838,539.8023,539.2051,539.3942,3078.0
2024-02-01 12:35:00,541.83,543.0,541.82,542.68,6297.0,539.3345,540.4991,539.3246,540.1806,6297.0
2024-02-01 12:40:00,542.55,543.33,542.47,543.33,2884.0,540.0512,540.8276,539.9716,540.8276,2884.0
2024-02-01 12:45:00,543.33,544.75,543.13,544.75,17440.0,540.8276,542.2411,540.6285,542.2411,17440.0
2024-02-01 12:50:00,544.78,546.75,544.78,546.75,7243.0,542.2709,544.2318,542.2709,544.2318,7243.0
2024-02-01 12:55:00,546.74,547.74,545.99,545.99,20474.0,544.2219,545.2173,543.4753,543.4753,20474.0
2024-02-01 13:00:00,546.26,546.69,545.99,546.0,4032.0,543.7441,544.1721,543.4753,543.4853,4032.0
2024-02-01 13:05:00,546.25,547.0,546.17,546.92,9880.0,543.7342,544.4807,543.6545,544.4011,9880.0
2024-02-01 13:10:00,546.85,547.41,546.76,547.29,8876.0,544.3314,544.8888,544.2418,544.7694,8876.0
2024-02-01 13:15:00,547.12,547.42,546.78,547.42,4042.0,544.6001,544.8988,544.2617,544.8988,4042.0
2024-02-01 13:20:00,547.28,547.7,546.63,546.96,6546.0,544.7594,545.1775,544.1124,544.4409,6546.0
2024-02-01 13:25:00,546.87,547.73,546.87,547.46,9585.0,544.3513,545.2073,544.3513,544.9386,9585.0
2024-02-01 13:30:00,547.18,548.1,547.08,547.33,5585.0,544.6599,545.5756,544.5603,544.8092,5585.0
2024-02-01 13:35:00,547.29,547.44,545.6,545.83,5230.0,544.7694,544.9187,543.0871,543.3161,5230.0
2024-02-01 13:40:00,546.01,546.3,545.79,546.18,3499.0,543.4953,543.7839,543.2763,543.6645,3499.0
2024-02-01 13:45:00,546.17,547.01,546.04,546.56,3177.0,543.6545,544.4907,543.5251,544.0427,3177.0
2024-02-01 13:50:00,546.76,547.46,546.73,547.26,3985.0,544.2418,544.9386,544.2119,544.7395,3985.0
2024-02-01 13:55:00,547.34,548.64,547.28,548.24,10076.0,544.8191,546.1131,544.7594,545.715,10076.0
2024-02-01 14:00:00,547.9,548.99,547.9,548.85,9967.0,545.3766,546.4615,545.3766,546.3222,9967.0
2024-02-01 14:05:00,549.04,549.39,548.81,548.88,3764.0,546.5113,546.8597,546.2824,546.352,3764.0
2024-02-01 14:10:00,549.09,549.09,548.26,548.5,14000.0,546.5611,546.5611,545.7349,545.9738,14000.0
2024-02-01 14:15:00,548.43,548.46,547.91,548.33,12387.0,545.9041,545.934,545.3865,545.8046,12387.0
2024-02-01 14:20:00,548.32,548.32,547.74,548.1,4810.0,545.7946,545.7946,545.2173,545.5756,4810.0
2024-02-01 14:25:00,547.93,548.03,547.66,547.96,13019.0,545.4064,545.506,545.1377,545.4363,13019.0
2024-02-01 14:30:00,548.05,548.11,546.61,546.62,4099.0,545.5259,545.5856,544.0925,544.1024,4099.0
2024-02-01 14:35:00,546.53,546.95,546.37,546.57,3768.0,544.0129,544.4309,543.8536,544.0527,3768.0
2024-02-01 14:40:00,546.69,546.69,545.93,546.05,5612.0,544.1721,544.1721,543.4156,543.5351,5612.0
2024-02-01 14:45:00,546.06,547.59,546.01,547.49,10009.0,543.545,545.068,543.4953,544.9684,10009.0
2024-02-01 14:50:00,547.74,547.93,546.75,547.07,5798.0,545.2173,545.4064,544.2318,544.5504,5798.0
2024-02-01 14:55:00,547.21,547.57,547.07,547.25,4015.0,544.6897,545.0481,544.5504,544.7295,4015.0
2024-02-01 15:00:00,547.25,547.56,547.07,547.46,3813.0,544.7295,545.0381,544.5504,544.9386,3813.0
2024-02-01 15:05:00,547.59,548.27,547.52,548.07,5293.0,545.068,545.7448,544.9983,545.5458,5293.0
2024-02-01 15:10:00,548.05,548.63,547.8,548.63,13050.0,545.5259,546.1032,545.277,546.1032,13050.0
2024-02-01 15:15:00,548.61,549.73,548.61,549.69,10719.0,546.0833,547.1981,546.0833,547.1583,10719.0
2024-02-01 15:20:00,549.76,550.51,549.63,550.2,17272.0,547.228,547.9745,547.0986,547.666,17272.0
2024-02-01 15:25:00,550.27,550.72,550.03,550.03,11063.0,547.7356,548.1836,547.4967,547.4967,11063.0
2024-02-01 15:30:00,550.11,551.21,549.95,550.95,17811.0,547.5764,548.6713,547.4171,548.4125,17811.0
2024-02-01 15:35:00,551.2,552.58,550.99,552.58,41754.0,548.6614,550.035,548.4523,550.035,41754.0
2024-02-01 15:40:00,552.72,553.53,552.5,553.12,20985.0,550.1744,550.9806,549.9554,550.5725,20985.0
2024-02-01 15:45:00,553.13,553.92,552.38,552.45,28689.0,550.5825,551.3688,549.8359,549.9056,28689.0
2024-02-01 15:50:00,552.5,552.89,551.31,551.95,45921.0,549.9554,550.3436,548.7708,549.4079,45921.0
2024-02-01 15:55:00,552.06,552.78,551.93,552.17,83429.0,549.5174,550.2341,549.388,549.6269,83429.0
2024-02-02 09:30:00,549.02,549.99,545.22,545.43,41335.0,546.4914,547.4569,542.7089,542.9179,41335.0
2024-02-02 09:35:00,544.96,545.99,544.29,544.4,40893.0,542.4501,543.4753,541.7832,541.8927,40893.0
2024-02-02 09:40:00,544.37,544.63,542.52,543.42,28861.0,541.8628,542.1216,540.0213,540.9172,28861.0
2024-02-02 09:45:00,543.35,544.28,542.17,542.56,14083.0,540.8475,541.7732,539.6729,540.0611,14083.0
2024-02-02 09:50:00,543.08,545.39,541.88,545.38,7125.0,540.5788,542.8781,539.3843,542.8682,7125.0
2024-02-02 09:55:00,545.76,546.1,545.02,545.3,5603.0,543.2464,543.5848,542.5098,542.7885,5603.0
2024-02-02 10:00:00,545.73,546.07,545.0,546.07,4054.0,543.2165,543.555,542.4899,543.555,4054.0
2024-02-02 10:05:00,546.01,546.3,544.91,545.61,8748.0,543.4953,543.7839,542.4003,543.0971,8748.0
2024-02-02 10:10:00,545.61,546.05,545.23,545.57,7456.0,543.0971,543.5351,542.7189,543.0573,7456.0
2024-02-02 10:15:00,545.55,545.66,544.82,544.91,5013.0,543.0374,543.1469,542.3107,542.4003,5013.0
2024-02-02 10:20:00,544.78,545.16,543.44,544.82,7835.0,542.2709,542.6492,540.9371,542.3107,7835.0
2024-02-02 10:25:00,544.75,545.43,543.81,545.43,11223.0,542.2411,542.9179,541.3054,542.9179,11223.0
2024-02-02 10:30:00,545.99,546.76,545.65,546.1,4861.0,543.4753,544.2418,543.1369,543.5848,4861.0
2024-02-02 10:35:00,546.08,546.65,545.12,546.55,7616.0,543.5649,544.1323,542.6094,544.0328,7616.0
2024-02-02 10:40:00,547.05,548.03,546.69,547.5,5982.0,544.5305,545.506,544.1721,544.9784,5982.0
2024-02-02 10:45:00,547.48,548.71,547.2,547.47,8481.0,544.9585,546.1828,544.6798,544.9485,8481.0
2024-02-02 10:50:00,547.32,547.55,546.28,546.69,4210.0,544.7992,545.0282,543.764,544.1721,4210.0
2024-02-02 10:55:00,546.63,548.11,546.33,548.11,1585.0,544.1124,545.5856,543.8138,545.5856,1585.0
2024-02-02 11:00:00,548.02,548.17,546.83,547.06,3551.0,545.496,545.6453,544.3115,544.5404,3551.0
2024-02-02 11:05:00,547.26,547.82,547.08,547.45,2219.0,544.7395,545.2969,544.5603,544.9286,2219.0
2024-02-02 11:10:00,547.45,547.45,546.55,546.85,8391.0,544.9286,544.9286,544.0328,544.3314,8391.0
2024-02-02 11:15:00,546.93,548.28,546.93,548.28,4241.0,544.411,545.7548,544.411,545.7548,4241.0
2024-02-02 11:20:00,548.1,548.34,546.86,546.86,6156.0,545.5756,545.8145,544.3413,544.3413,6156.0
2024-02-02 11:25:00,547.09,547.87,546.44,547.63,5474.0,544.5703,545.3467,543.9233,545.1078,5474.0
2024-02-02 11:30:00,547.65,548.24,547.41,547.95,7263.0,545.1277,545.715,544.8888,545.4263,7263.0
2024-02-02 11:35:00,547.94,549.29,547.9,549.27,4681.0,545.4164,546.7602,545.3766,546.7402,4681.0
2024-02-02 11:40:00,549.47,549.79,549.42,549.61,2500.0,546.9393,547.2578,546.8896,547.0787,2500.0
2024-02-02 11:45:00,549.4,550.0,549.28,549.56,4405.0,546.8696,547.4669,546.7502,547.0289,4405.0
2024-02-02 11:50:00,549.65,550.21,549.65,549.88,17895.0,547.1185,547.6759,547.1185,547.3474,17895.0
2024-02-02 11:55:00,550.07,550.08,548.65,548.78,28808.0,547.5366,547.5465,546.1231,546.2525,28808.0
2024-02-02 12:00:00,548.97,549.84,548.96,549.52,11377.0,546.4416,547.3076,546.4317,546.9891,11377.0
2024-02-02 12:05:00,549.76,550.09,549.67,550.09,4273.0,547.228,547.5565,547.1384,547.5565,4273.0
2024-02-02 12:10:00,549.92,550.28,549.81,550.1,3186.0,547.3872,547.7456,547.2778,547.5664,3186.0
2024-02-02 12:15:00,550.21,550.21,549.75,550.04,3500.0,547.6759,547.6759,547.218,547.5067,3500.0
2024-02-02 12:20:00,549.94,550.22,549.31,549.51,4949.0,547.4072,547.6859,546.7801,546.9791,4949.0
2024-02-02 12:25:00,549.63,550.52,549.47,550.42,4645.0,547.0986,547.9845,546.9393,547.8849,4645.0
2024-02-02 12:30:00,550.37,550.66,550.07,550.17,5967.0,547.8352,548.1238,547.5366,547.6361,5967.0
2024-02-02 12:35:00,550.42,550.42,550.1,550.25,1377.0,547.8849,547.8849,547.5664,547.7157,1377.0
2024-02-02 12:40:00,550.25,550.44,547.22,547.22,5452.0,547.7157,547.9049,544.6997,544.6997,5452.0
2024-02-02 12:45:00,546.86,548.71,546.3,548.56,6967.0,544.3413,546.1828,543.7839,546.0335,6967.0
2024-02-02 12:50:00,548.47,548.77,547.75,547.83,3968.0,545.9439,546.2425,545.2272,545.3069,3968.0
2024-02-02 12:55:00,548.4,549.1,548.27,549.1,2215.0,545.8743,546.571,545.7448,546.571,2215.0
2024-02-02 13:00:00,549.12,549.52,548.84,549.3,2255.0,546.5909,546.9891,546.3122,546.7701,2255.0
2024-02-02 13:05:00,549.43,549.83,548.83,549.05,3408.0,546.8995,547.2977,546.3023,546.5213,3408.0
2024-02-02 13:10:00,549.12,549.23,548.41,548.41,1464.0,546.5909,546.7004,545.8842,545.8842,1464.0
2024-02-02 13:15:00,548.7,549.67,548.59,549.67,1000.0,546.1729,547.1384,546.0634,547.1384,1000.0
2024-02-02 13:20:00,549.72,549.79,549.3,549.5,4081.0,547.1882,547.2578,546.7701,546.9692,4081.0
2024-02-02 13:25:00,549.31,549.62,548.15,548.3,2248.0,546.7801,547.0886,545.6254,545.7747,2248.0
2024-02-02 13:30:00,548.03,548.51,547.83,548.22,3259.0,545.506,545.9837,545.3069,545.6951,3259.0
2024-02-02 13:35:00,548.51,548.79,548.15,548.79,3761.0,545.9837,546.2625,545.6254,546.2625,3761.0
2024-02-02 13:40:00,548.86,549.09,548.58,548.59,1930.0,546.3321,546.5611,546.0534,546.0634,1930.0
2024-02-02 13:45:00,548.72,549.35,548.27,549.08,5244.0,546.1928,546.8199,545.7448,546.5511,5244.0
2024-02-02 13:50:00,549.03,549.48,548.63,548.89,6530.0,546.5013,546.9493,546.1032,546.362,6530.0
2024-02-02 13:55:00,548.89,549.65,548.65,548.94,2772.0,546.362,547.1185,546.1231,546.4118,2772.0
2024-02-02 14:00:00,549.13,550.58,549.08,550.14,2960.0,546.6009,548.0442,546.5511,547.6062,2960.0
2024-02-02 14:05:00,550.12,550.97,549.96,550.81,3349.0,547.5863,548.4324,547.4271,548.2732,3349.0
2024-02-02 14:10:00,550.71,551.29,550.54,550.95,5826.0,548.1736,548.7509,548.0044,548.4125,5826.0
2024-02-02 14:15:00,551.08,551.76,550.84,551.01,3745.0,548.5419,549.2188,548.303,548.4722,3745.0
2024-02-02 14:20:00,550.81,551.24,550.3,551.24,2331.0,548.2732,548.7012,547.7655,548.7012,2331.0
2024-02-02 14:25:00,550.98,550.98,550.2,550.58,1988.0,548.4424,548.4424,547.666,548.0442,1988.0
2024-02-02 14:30:00,550.75,551.53,550.5,551.53,2929.0,548.2134,548.9898,547.9646,548.9898,2929.0
2024-02-02 14:35:00,551.68,551.95,551.19,551.53,3319.0,549.1391,549.4079,548.6514,548.9898,3319.0
2024-02-02 14:40:00,551.57,551.71,551.05,551.26,4756.0,549.0297,549.169,548.512,548.7211,4756.0
2024-02-02 14:45:00,551.23,552.47,551.21,552.19,3877.0,548.6912,549.9255,548.6713,549.6468,3877.0
2024-02-02 14:50:00,552.2,552.72,552.2,552.55,14347.0,549.6567,550.1744,549.6567,550.0051,14347.0
2024-02-02 14:55:00,552.38,553.29,552.38,553.08,7137.0,549.8359,550.7417,549.8359,550.5327,7137.0
2024-02-02 15:00:00,553.17,553.49,552.72,553.46,7320.0,550.6223,550.9408,550.1744,550.9109,7320.0
2024-02-02 15:05:00,553.49,553.87,553.36,553.86,4009.0,550.9408,551.3191,550.8114,551.3091,4009.0
2024-02-02 15:10:00,553.73,554.21,553.5,553.5,5072.0,551.1797,551.6575,550.9508,550.9508,5072.0
2024-02-02 15:15:00,553.4,554.0,553.4,553.68,4578.0,550.8512,551.4485,550.8512,551.1299,4578.0
2024-02-02 15:20:00,553.63,553.72,552.89,553.08,6866.0,551.0802,551.1697,550.3436,550.5327,6866.0
2024-02-02 15:25:00,553.2,554.42,553.19,554.32,3194.0,550.6521,551.8665,550.6422,551.767,3194.0
2024-02-02 15:30:00,554.36,554.45,553.3,553.36,7164.0,551.8068,551.8964,550.7517,550.8114,7164.0
2024-02-02 15:35:00,553.36,553.36,552.91,553.01,8522.0,550.8114,550.8114,550.3635,550.463,8522.0
2024-02-02 15:40:00,552.91,552.91,552.32,552.42,14392.0,550.3635,550.3635,549.7762,549.8757,14392.0
2024-02-02 15:45:00,552.59,552.67,551.5,552.55,17780.0,550.045,550.1246,548.96,550.0051,17780.0
2024-02-02 15:50:00,552.4,553.88,552.36,553.88,19457.0,549.8558,551.329,549.816,551.329,19457.0
2024-02-02 15:55:00,554.04,554.12,551.79,551.8,53637.0,551.4883,551.5679,549.2486,549.2586,53637.0
2024-02-05 09:30:00,549.46,549.47,546.67,548.0,59445.0,546.9294,546.9393,544.1522,545.4761,59445.0
2024-02-05 09:35:00,547.15,550.58,547.15,549.87,10101.0,544.63,548.0442,544.63,547.3375,10101.0
2024-02-05 09:40:00,551.0,551.62,549.94,551.62,3691.0,548.4623,549.0794,547.4072,549.0794,3691.0
2024-02-05 09:45:00,551.97,553.7,551.05,553.7,3813.0,549.4278,551.1498,548.512,551.1498,3813.0
2024-02-05 09:50:00,554.08,555.86,553.62,555.86,13148.0,551.5281,553.2999,551.0702,553.2999,13148.0
2024-02-05 09:55:00,555.36,556.98,554.56,556.69,10240.0,552.8022,554.4147,552.0059,554.1261,10240.0
2024-02-05 10:00:00,556.6,556.73,552.99,554.07,32909.0,554.0365,554.1659,550.4431,551.5181,32909.0
2024-02-05 10:05:00,553.73,554.32,551.61,552.3,37352.0,551.1797,551.767,549.0695,549.7563,37352.0
2024-02-05 10:10:00,551.99,552.84,551.39,551.47,7139.0,549.4477,550.2938,548.8505,548.9301,7139.0
2024-02-05 10:15:00,551.75,551.76,549.33,549.55,11090.0,549.2088,549.2188,546.8,547.019,11090.0
2024-02-05 10:20:00,549.94,550.98,549.49,550.76,12902.0,547.4072,548.4424,546.9592,548.2234,12902.0
2024-02-05 10:25:00,551.55,552.86,551.25,552.13,11117.0,549.0097,550.3137,548.7111,549.5871,11117.0
2024-02-05 10:30:00,552.14,553.58,551.99,553.32,6987.0,549.597,551.0304,549.4477,550.7716,6987.0
2024-02-05 10:35:00,553.04,554.99,552.95,554.2,10002.0,550.4929,552.4339,550.4033,551.6475,10002.0
2024-02-05 10:40:00,553.9,554.6,551.48,552.1,10188.0,551.3489,552.0457,548.9401,549.5572,10188.0
2024-02-05 10:45:00,551.76,553.22,551.7,552.06,6416.0,549.2188,550.6721,549.1591,549.5174,6416.0
2024-02-05 10:50:00,551.99,551.99,550.63,551.2,2802.0,549.4477,549.4477,548.094,548.6614,2802.0
2024-02-05 10:55:00,550.71,550.96,550.01,550.38,5783.0,548.1736,548.4225,547.4768,547.8451,5783.0
2024-02-05 11:00:00,551.22,551.23,550.0,550.08,8820.0,548.6813,548.6912,547.4669,547.5465,8820.0
2024-02-05 11:05:00,550.29,550.66,549.58,550.02,6313.0,547.7555,548.1238,547.0488,547.4868,6313.0
2024-02-05 11:10:00,550.02,550.78,549.53,550.57,7885.0,547.4868,548.2433,546.999,548.0343,7885.0
2024-02-05 11:15:00,550.59,551.23,550.16,550.76,4537.0,548.0542,548.6912,547.6261,548.2234,4537.0
2024-02-05 11:20:00,550.83,551.15,550.56,551.14,11644.0,548.2931,548.6116,548.0243,548.6016,11644.0
2024-02-05 11:25:00,551.13,551.61,550.96,551.09,5806.0,548.5917,549.0695,548.4225,548.5519,5806.0
2024-02-05 11:30:00,551.09,551.71,551.09,551.62,4043.0,548.5519,549.169,548.5519,549.0794,4043.0
2024-02-05 11:35:00,551.54,551.72,551.43,551.43,2293.0,548.9998,549.179,548.8903,548.8903,2293.0
2024-02-05 11:40:00,551.53,551.73,550.95,551.24,5704.0,548.9898,549.1889,548.4125,548.7012,5704.0
2024-02-05 11:45:00,551.33,552.17,551.13,552.17,6826.0,548.7908,549.6269,548.5917,549.6269,6826.0
2024-02-05 11:50:00,552.16,552.16,551.26,551.26,2584.0,549.6169,549.6169,548.7211,548.7211,2584.0
2024-02-05 11:55:00,551.2,551.53,551.07,551.34,2698.0,548.6614,548.9898,548.532,548.8007,2698.0
2024-02-05 12:00:00,551.56,551.67,550.66,551.12,6085.0,549.0197,549.1292,548.1238,548.5817,6085.0
2024-02-05 12:05:00,551.2,551.33,550.82,551.1,1926.0,548.6614,548.7908,548.2831,548.5618,1926.0
2024-02-05 12:10:00,551.2,552.01,551.17,551.7,6234.0,548.6614,549.4676,548.6315,549.1591,6234.0
2024-02-05 12:15:00,551.87,551.87,550.98,550.98,1210.0,549.3283,549.3283,548.4424,548.4424,1210.0
2024-02-05 12:20:00,550.89,550.89,550.27,550.73,4105.0,548.3528,548.3528,547.7356,548.1935,4105.0
2024-02-05 12:25:00,550.68,551.52,550.67,551.52,2644.0,548.1437,548.9799,548.1338,548.9799,2644.0
2024-02-05 12:30:00,551.65,552.06,551.62,552.02,7781.0,549.1093,549.5174,549.0794,549.4776,7781.0
2024-02-05 12:35:00,552.29,553.09,552.29,552.58,9677.0,549.7463,550.5426,549.7463,550.035,9677.0
2024-02-05 12:40:00,552.59,552.95,552.23,552.27,5235.0,550.045,550.4033,549.6866,549.7264,5235.0
2024-02-05 12:45:00,552.5,553.09,552.2,552.84,3678.0,549.9554,550.5426,549.6567,550.2938,3678.0
2024-02-05 12:50:00,553.0,553.47,553.0,553.25,8686.0,550.4531,550.9209,550.4531,550.7019,8686.0
2024-02-05 12:55:00,553.26,553.62,553.08,553.29,9782.0,550.7119,551.0702,550.5327,550.7417,9782.0
2024-02-05 13:00:00,553.18,553.37,552.7,552.94,29174.0,550.6322,550.8214,550.1544,550.3933,29174.0
2024-02-05 13:05:00,553.0,553.38,552.72,553.38,26150.0,550.4531,550.8313,550.1744,550.8313,26150.0
2024-02-05 13:10:00,553.39,553.39,552.89,553.06,4168.0,550.8413,550.8413,550.3436,550.5128,4168.0
2024-02-05 13:15:00,552.92,553.05,552.29,552.79,3624.0,550.3734,550.5028,549.7463,550.244,3624.0
2024-02-05 13:20:00,552.79,552.96,552.69,552.7,1858.0,550.244,550.4132,550.1445,550.1544,1858.0
2024-02-05 13:25:00,552.65,552.65,551.9,551.9,1706.0,550.1047,550.1047,549.3581,549.3581,1706.0
2024-02-05 13:30:00,551.2,551.56,551.07,551.21,2467.0,548.6614,549.0197,548.532,548.6713,2467.0
2024-02-05 13:35:00,551.36,551.61,551.06,551.25,1457.0,548.8206,549.0695,548.522,548.7111,1457.0
2024-02-05 13:40:00,551.02,551.12,550.63,550.98,1956.0,548.4822,548.5817,548.094,548.4424,1956.0
2024-02-05 13:45:00,551.22,551.22,550.92,551.04,894.0,548.6813,548.6813,548.3826,548.5021,894.0
2024-02-05 13:50:00,551.04,551.63,550.88,550.88,2978.0,548.5021,549.0894,548.3428,548.3428,2978.0
2024-02-05 13:55:00,550.82,551.45,550.56,551.45,2770.0,548.2831,548.9102,548.0243,548.9102,2770.0
2024-02-05 14:00:00,551.31,551.99,551.31,551.66,2037.0,548.7708,549.4477,548.7708,549.1192,2037.0
2024-02-05 14:05:00,551.66,551.94,551.52,551.84,1809.0,549.1192,549.3979,548.9799,549.2984,1809.0
2024-02-05 14:10:00,551.77,552.43,551.49,552.2,5663.0,549.2287,549.8857,548.95,549.6567,5663.0
2024-02-05 14:15:00,552.12,553.19,552.12,552.6,5345.0,549.5771,550.6422,549.5771,550.0549,5345.0
2024-02-05 14:20:00,552.74,553.16,552.67,553.1,3334.0,550.1943,550.6123,550.1246,550.5526,3334.0
2024-02-05 14:25:00,553.16,553.29,552.87,553.19,4114.0,550.6123,550.7417,550.3237,550.6422,4114.0
2024-02-05 14:30:00,553.26,554.02,553.2,553.65,7977.0,550.7119,551.4684,550.6521,551.1001,7977.0
2024-02-05 14:35:00,553.62,554.01,553.26,553.26,9530.0,551.0702,551.4584,550.7119,550.7119,9530.0
2024-02-05 14:40:00,553.38,553.39,552.7,552.73,3107.0,550.8313,550.8413,550.1544,550.1843,3107.0
2024-02-05 14:45:00,552.79,553.34,552.78,553.05,21071.0,550.244,550.7915,550.2341,550.5028,21071.0
2024-02-05 14:50:00,552.87,552.98,552.39,552.39,2124.0,550.3237,550.4332,549.8459,549.8459,2124.0
2024-02-05 14:55:00,552.27,552.87,552.08,552.87,2167.0,549.7264,550.3237,549.5373,550.3237,2167.0
2024-02-05 15:00:00,552.77,552.81,552.33,552.35,3964.0,550.2241,550.2639,549.7861,549.8061,3964.0
2024-02-05 15:05:00,552.49,552.69,551.72,551.98,2603.0,549.9454,550.1445,549.179,549.4378,2603.0
2024-02-05 15:10:00,551.86,552.04,551.53,551.64,4656.0,549.3183,549.4975,548.9898,549.0993,4656.0
2024-02-05 15:15:00,551.63,551.86,551.35,551.55,3161.0,549.0894,549.3183,548.8107,549.0097,3161.0
2024-02-05 15:20:00,551.5,552.01,551.39,551.88,3102.0,548.96,549.4676,548.8505,549.3382,3102.0
2024-02-05 15:25:00,552.1,552.33,551.64,552.25,6054.0,549.5572,549.7861,549.0993,549.7065,6054.0
2024-02-05 15:30:00,552.27,552.61,552.11,552.61,5073.0,549.7264,550.0649,549.5672,550.0649,5073.0
2024-02-05 15:35:00,552.61,552.72,551.45,551.8,9624.0,550.0649,550.1744,548.9102,549.2586,9624.0
2024-02-05 15:40:00,551.74,552.17,551.48,551.69,8899.0,549.1989,549.6269,548.9401,549.1491,8899.0
2024-02-05 15:45:00,551.74,552.31,551.73,552.01,10239.0,549.1989,549.7662,549.1889,549.4676,10239.0
2024-02-05 15:50:00,552.13,553.12,552.12,552.76,17831.0,549.5871,550.5725,549.5771,550.2142,17831.0
2024-02-05 15:55:00,552.79,553.01,551.4,551.46,42248.0,550.244,550.463,548.8604,548.9202,42248.0
2024-02-06 09:30:00,552.49,554.39,551.97,552.29,39700.0,549.9454,551.8367,549.4278,549.7463,39700.0
2024-02-06 09:35:00,552.3,553.97,551.82,552.48,25578.0,549.7563,551.4186,549.2785,549.9355,25578.0
2024-02-06 09:40:00,552.45,553.74,552.39,553.23,27135.0,549.9056,551.1897,549.8459,550.682,27135.0
2024-02-06 09:45:00,553.24,555.09,553.23,555.08,24656.0,550.692,552.5334,550.682,552.5235,24656.0
2024-02-06 09:50:00,555.06,556.48,554.69,555.99,30675.0,552.5036,553.917,552.1353,553.4293,30675.0
2024-02-06 09:55:00,556.06,556.06,554.06,554.52,20075.0,553.499,553.499,551.5082,551.9661,20075.0
2024-02-06 10:00:00,554.42,554.61,553.32,554.02,13751.0,551.8665,552.0556,550.7716,551.4684,13751.0
2024-02-06 10:05:00,554.0,554.47,553.78,554.35,10331.0,551.4485,551.9163,551.2295,551.7968,10331.0
2024-02-06 10:10:00,554.2,554.28,553.33,553.33,11656.0,551.6475,551.7272,550.7815,550.7815,11656.0
2024-02-06 10:15:00,553.45,555.33,553.35,555.26,6809.0,550.901,552.7723,550.8015,552.7027,6809.0
2024-02-06 10:20:00,555.25,555.43,553.01,553.78,8751.0,552.6927,552.8719,550.463,551.2295,8751.0
2024-02-06 10:25:00,553.42,553.93,553.06,553.23,5491.0,550.8711,551.3788,550.5128,550.682,5491.0
2024-02-06 10:30:00,553.4,553.93,553.0,553.03,9008.0,550.8512,551.3788,550.4531,550.4829,9008.0
2024-02-06 10:35:00,553.0,554.4,552.71,554.04,8563.0,550.4531,551.8466,550.1644,551.4883,8563.0
2024-02-06 10:40:00,553.88,553.98,553.09,553.2,7951.0,551.329,551.4286,550.5426,550.6521,7951.0
2024-02-06 10:45:00,553.54,553.54,552.07,552.15,6267.0,550.9906,550.9906,549.5273,549.607,6267.0
2024-02-06 10:50:00,552.14,552.78,551.5,552.38,8988.0,549.597,550.2341,548.96,549.8359,8988.0
2024-02-06 10:55:00,552.61,552.64,551.86,552.1,7572.0,550.0649,550.0947,549.3183,549.5572,7572.0
2024-02-06 11:00:00,552.23,552.43,551.74,552.35,4722.0,549.6866,549.8857,549.1989,549.8061,4722.0
2024-02-06 11:05:00,552.26,552.44,551.98,552.13,7355.0,549.7165,549.8956,549.4378,549.5871,7355.0
2024-02-06 11:10:00,552.13,553.14,552.13,552.71,8504.0,549.5871,550.5924,549.5871,550.1644,8504.0
2024-02-06 11:15:00,552.74,552.87,552.42,552.46,7814.0,550.1943,550.3237,549.8757,549.9156,7814.0
2024-02-06 11:20:00,552.44,552.69,551.7,552.57,4835.0,549.8956,550.1445,549.1591,550.025,4835.0
2024-02-06 11:25:00,552.45,552.53,551.9,552.22,5664.0,549.9056,549.9852,549.3581,549.6767,5664.0
2024-02-06 11:30:00,552.08,552.08,551.73,551.79,1700.0,549.5373,549.5373,549.1889,549.2486,1700.0
2024-02-06 11:35:00,551.72,552.87,551.45,552.63,8577.0,549.179,550.3237,548.9102,550.0848,8577.0
2024-02-06 11:40:00,552.44,552.62,552.13,552.61,5697.0,549.8956,550.0748,549.5871,550.0649,5697.0
2024-02-06 11:45:00,552.44,552.58,552.0,552.03,7674.0,549.8956,550.035,549.4577,549.4875,7674.0
2024-02-06 11:50:00,552.13,552.53,552.12,552.46,6711.0,549.5871,549.9852,549.5771,549.9156,6711.0
2024-02-06 11:55:00,552.5,553.25,552.14,552.99,8388.0,549.9554,550.7019,549.597,550.4431,8388.0
2024-02-06 12:00:00,553.18,554.22,552.99,553.91,8541.0,550.6322,551.6674,550.4431,551.3589,8541.0
2024-02-06 12:05:00,553.81,554.47,553.68,554.26,4695.0,551.2593,551.9163,551.1299,551.7073,4695.0
2024-02-06 12:10:00,554.22,555.37,554.05,555.1,1682.0,551.6674,552.8121,551.4982,552.5434,1682.0
2024-02-06 12:15:00,555.26,555.88,555.22,555.57,5916.0,552.7027,553.3198,552.6628,553.0112,5916.0
2024-02-06 12:20:00,555.53,555.59,554.97,555.0,5334.0,552.9714,553.0311,552.414,552.4439,5334.0
2024-02-06 12:25:00,555.0,556.4,554.99,556.11,12725.0,552.4439,553.8374,552.4339,553.5487,12725.0
2024-02-06 12:30:00,556.31,556.7,555.37,555.81,7920.0,553.7478,554.136,552.8121,553.2501,7920.0
2024-02-06 12:35:00,555.51,556.1,555.5,556.1,7261.0,552.9515,553.5388,552.9415,553.5388,7261.0
2024-02-06 12:40:00,556.06,556.34,555.97,556.15,5966.0,553.499,553.7777,553.4094,553.5886,5966.0
2024-02-06 12:45:00,555.97,556.72,555.94,556.23,5748.0,553.4094,554.1559,553.3795,553.6682,5748.0
2024-02-06 12:50:00,556.38,557.07,556.38,556.99,3863.0,553.8175,554.5043,553.8175,554.4247,3863.0
2024-02-06 12:55:00,557.0,557.2,556.92,557.08,7636.0,554.4346,554.6337,554.355,554.5143,7636.0
2024-02-06 13:00:00,556.95,557.53,556.9,557.49,5159.0,554.3849,554.9622,554.3351,554.9224,5159.0
2024-02-06 13:05:00,557.38,558.2,557.31,557.56,6993.0,554.8129,555.6291,554.7432,554.9921,6993.0
2024-02-06 13:10:00,557.65,557.74,557.13,557.25,1738.0,555.0816,555.1712,554.564,554.6835,1738.0
2024-02-06 13:15:00,557.2,557.46,557.04,557.23,4761.0,554.6337,554.8925,554.4745,554.6636,4761.0
2024-02-06 13:20:00,557.4,557.77,557.24,557.75,3581.0,554.8328,555.2011,554.6735,555.1812,3581.0
2024-02-06 13:25:00,557.74,558.14,557.51,557.98,4524.0,555.1712,555.5694,554.9423,555.4101,4524.0
2024-02-06 13:30:00,557.91,558.65,557.91,558.61,5435.0,555.3405,556.077,555.3405,556.0372,5435.0
2024-02-06 13:35:00,558.44,558.81,558.26,558.77,5912.0,555.868,556.2363,555.6888,556.1965,5912.0
2024-02-06 13:40:00,558.74,558.87,558.38,558.74,4455.0,556.1666,556.296,555.8083,556.1666,4455.0
2024-02-06 13:45:00,558.86,558.92,558.37,558.72,7497.0,556.2861,556.3458,555.7983,556.1467,7497.0
2024-02-06 13:50:00,558.62,558.68,558.07,558.1,3950.0,556.0472,556.1069,555.4997,555.5296,3950.0
2024-02-06 13:55:00,558.07,558.18,557.81,558.0,6009.0,555.4997,555.6092,555.2409,555.43,6009.0
2024-02-06 14:00:00,558.07,558.44,557.46,557.82,6933.0,555.4997,555.868,554.8925,555.2509,6933.0
2024-02-06 14:05:00,557.82,557.82,556.96,557.02,5698.0,555.2509,555.2509,554.3948,554.4545,5698.0
2024-02-06 14:10:00,556.85,557.3,556.81,557.3,3985.0,554.2853,554.7333,554.2455,554.7333,3985.0
2024-02-06 14:15:00,557.13,557.37,556.56,556.7,5484.0,554.564,554.8029,553.9967,554.136,5484.0
2024-02-06 14:20:00,556.75,557.43,556.59,557.43,7778.0,554.1858,554.8627,554.0265,554.8627,7778.0
2024-02-06 14:25:00,557.28,557.98,557.17,557.98,8319.0,554.7134,555.4101,554.6039,555.4101,8319.0
2024-02-06 14:30:00,557.96,557.96,557.3,557.5,9514.0,555.3902,555.3902,554.7333,554.9323,9514.0
2024-02-06 14:35:00,557.65,557.71,556.67,556.67,5521.0,555.0816,555.1414,554.1062,554.1062,5521.0
2024-02-06 14:40:00,556.67,556.9,556.53,556.54,7240.0,554.1062,554.3351,553.9668,553.9768,7240.0
2024-02-06 14:45:00,556.53,556.86,556.53,556.82,5290.0,553.9668,554.2953,553.9668,554.2555,5290.0
2024-02-06 14:50:00,556.94,557.16,556.78,556.95,6757.0,554.3749,554.5939,554.2157,554.3849,6757.0
2024-02-06 14:55:00,556.97,557.64,556.95,557.27,9715.0,554.4048,555.0717,554.3849,554.7034,9715.0
2024-02-06 15:00:00,557.09,557.23,556.78,557.15,3745.0,554.5242,554.6636,554.2157,554.584,3745.0
2024-02-06 15:05:00,557.01,557.5,556.83,557.4,7885.0,554.4446,554.9323,554.2654,554.8328,7885.0
2024-02-06 15:10:00,557.38,557.55,557.19,557.38,6318.0,554.8129,554.9821,554.6238,554.8129,6318.0
2024-02-06 15:15:00,557.39,557.5,556.88,557.49,6416.0,554.8228,554.9323,554.3152,554.9224,6416.0
2024-02-06 15:20:00,557.44,557.5,556.96,557.13,6139.0,554.8726,554.9323,554.3948,554.564,6139.0
2024-02-06 15:25:00,557.2,557.89,557.14,557.71,7749.0,554.6337,555.3205,554.574,555.1414,7749.0
2024-02-06 15:30:00,557.85,557.91,557.59,557.84,6327.0,555.2807,555.3405,555.0219,555.2708,6327.0
2024-02-06 15:35:00,557.96,558.62,557.95,558.32,10494.0,555.3902,556.0472,555.3803,555.7486,10494.0
2024-02-06 15:40:00,558.31,558.54,557.68,558.3,9959.0,555.7386,555.9675,555.1115,555.7287,9959.0
2024-02-06 15:45:00,558.41,559.12,558.41,559.1,18865.0,555.8381,556.5449,555.8381,556.525,18865.0
2024-02-06 15:50:00,559.17,559.65,559.14,559.53,23190.0,556.5946,557.0724,556.5648,556.953,23190.0
2024-02-06 15:55:00,559.56,560.5,559.56,560.44,65302.0,556.9829,557.9185,556.9829,557.8588,65302.0
2024-02-07 09:30:00,562.0,566.0,560.07,562.64,45914.0,559.4116,563.3932,557.4905,560.0487,45914.0
2024-02-07 09:35:00,562.53,562.81,561.31,562.5,8296.0,559.9392,560.2179,558.7248,559.9093,8296.0
2024-02-07 09:40:00,562.89,562.89,558.87,558.87,9000.0,560.2975,560.2975,556.296,556.296,9000.0
2024-02-07 09:45:00,559.48,560.26,558.15,558.52,2900.0,556.9032,557.6796,555.5793,555.9476,2900.0
2024-02-07 09:50:00,558.88,560.04,555.54,555.54,7170.0,556.306,557.4606,552.9814,552.9814,7170.0
2024-02-07 09:55:00,556.49,557.73,556.01,556.67,7410.0,553.927,555.1613,553.4492,554.1062,7410.0
2024-02-07 10:00:00,556.68,557.04,554.61,554.62,13997.0,554.1161,554.4745,552.0556,552.0656,13997.0
2024-02-07 10:05:00,554.64,556.27,554.13,554.52,16531.0,552.0855,553.708,551.5779,551.9661,16531.0
2024-02-07 10:10:00,554.8,556.13,554.54,555.32,7149.0,552.2448,553.5686,551.986,552.7624,7149.0
2024-02-07 10:15:00,555.3,556.33,554.61,555.09,10874.0,552.7425,553.7677,552.0556,552.5334,10874.0
2024-02-07 10:20:00,555.67,555.88,554.58,555.88,10469.0,553.1108,553.3198,552.0258,553.3198,10469.0
2024-02-07 10:25:00,555.89,557.1,555.48,556.94,21228.0,553.3298,554.5342,552.9216,554.3749,21228.0
2024-02-07 10:30:00,557.07,557.34,555.8,556.06,2567.0,554.5043,554.7731,553.2402,553.499,2567.0
2024-02-07 10:35:00,556.06,556.33,555.06,556.09,7666.0,553.499,553.7677,552.5036,553.5288,7666.0
2024-02-07 10:40:00,556.11,556.13,555.1,555.94,5719.0,553.5487,553.5686,552.5434,553.3795,5719.0
2024-02-07 10:45:00,556.11,556.24,555.56,556.04,5389.0,553.5487,553.6781,553.0013,553.4791,5389.0
2024-02-07 10:50:00,556.25,556.45,555.71,555.96,10753.0,553.6881,553.8872,553.1506,553.3994,10753.0
2024-02-07 10:55:00,555.79,555.79,554.7,555.6,5121.0,553.2302,553.2302,552.1452,553.0411,5121.0
2024-02-07 11:00:00,555.62,555.87,555.29,555.64,2505.0,553.061,553.3098,552.7325,553.0809,2505.0
2024-02-07 11:05:00,555.64,555.98,555.38,555.59,9517.0,553.0809,553.4193,552.8221,553.0311,9517.0
2024-02-07 11:10:00,555.59,556.14,555.47,556.09,5774.0,553.0311,553.5786,552.9117,553.5288,5774.0
2024-02-07 11:15:00,556.13,556.2,555.77,555.99,2522.0,553.5686,553.6383,553.2103,553.4293,2522.0
2024-02-07 11:20:00,556.0,556.43,555.81,556.09,3937.0,553.4392,553.8673,553.2501,553.5288,3937.0
2024-02-07 11:25:00,556.2,556.2,555.72,555.79,3035.0,553.6383,553.6383,553.1605,553.2302,3035.0
2024-02-07 11:30:00,556.02,556.15,555.78,556.13,5122.0,553.4592,553.5886,553.2203,553.5686,5122.0
2024-02-07 11:35:00,555.9,556.21,555.85,556.05,1319.0,553.3397,553.6483,553.2899,553.489,1319.0
2024-02-07 11:40:00,556.22,556.23,555.51,555.83,2947.0,553.6582,553.6682,552.9515,553.27,2947.0
2024-02-07 11:45:00,555.88,556.25,555.63,556.18,1724.0,553.3198,553.6881,553.071,553.6184,1724.0
2024-02-07 11:50:00,556.16,556.55,556.16,556.42,3269.0,553.5985,553.9867,553.5985,553.8573,3269.0
2024-02-07 11:55:00,556.43,556.96,556.37,556.37,3235.0,553.8673,554.3948,553.8075,553.8075,3235.0
2024-02-07 12:00:00,556.35,556.71,556.08,556.57,1700.0,553.7876,554.146,553.5189,554.0066,1700.0
2024-02-07 12:05:00,556.78,557.72,556.77,557.65,2106.0,554.2157,555.1513,554.2057,555.0816,2106.0
2024-02-07 12:10:00,557.92,557.92,557.25,557.58,2580.0,555.3504,555.3504,554.6835,555.012,2580.0
2024-02-07 12:15:00,557.83,557.89,557.52,557.52,2385.0,555.2608,555.3205,554.9522,554.9522,2385.0
2024-02-07 12:20:00,557.41,557.62,556.67,556.67,2648.0,554.8428,555.0518,554.1062,554.1062,2648.0
2024-02-07 12:25:00,556.43,556.46,556.01,556.11,1713.0,553.8673,553.8971,553.4492,553.5487,1713.0
2024-02-07 12:30:00,555.72,556.22,555.11,555.17,8599.0,553.1605,553.6582,552.5533,552.6131,8599.0
2024-02-07 12:35:00,555.35,555.92,554.98,555.41,9542.0,552.7922,553.3596,552.4239,552.852,9542.0
2024-02-07 12:40:00,555.33,555.79,555.21,555.57,3036.0,552.7723,553.2302,552.6529,553.0112,3036.0
2024-02-07 12:45:00,555.63,555.93,555.63,555.68,4621.0,553.071,553.3696,553.071,553.1207,4621.0
2024-02-07 12:50:00,555.81,556.37,555.63,556.37,9331.0,553.2501,553.8075,553.071,553.8075,9331.0
2024-02-07 12:55:00,556.37,557.63,556.36,557.52,4881.0,553.8075,555.0617,553.7976,554.9522,4881.0
2024-02-07 13:00:00,557.6,558.07,556.28,556.28,6151.0,555.0319,555.4997,553.718,553.718,6151.0
2024-02-07 13:05:00,556.3,556.46,555.71,556.46,10285.0,553.7379,553.8971,553.1506,553.8971,10285.0
2024-02-07 13:10:00,556.46,556.89,556.46,556.47,2516.0,553.8971,554.3251,553.8971,553.9071,2516.0
2024-02-07 13:15:00,556.5,556.5,555.2,555.22,3658.0,553.9369,553.9369,552.6429,552.6628,3658.0
2024-02-07 13:20:00,555.08,555.08,554.14,554.75,8933.0,552.5235,552.5235,551.5878,552.195,8933.0
2024-02-07 13:25:00,554.87,555.6,554.83,555.47,5425.0,552.3145,553.0411,552.2746,552.9117,5425.0
2024-02-07 13:30:00,555.7,555.85,555.18,555.18,2574.0,553.1406,553.2899,552.623,552.623,2574.0
2024-02-07 13:35:00,555.42,555.7,554.67,555.0,2250.0,552.8619,553.1406,552.1154,552.4439,2250.0
2024-02-07 13:40:00,555.01,555.11,554.45,554.75,3806.0,552.4538,552.5533,551.8964,552.195,3806.0
2024-02-07 13:45:00,554.39,554.92,554.39,554.92,2576.0,551.8367,552.3642,551.8367,552.3642,2576.0
2024-02-07 13:50:00,554.78,554.93,554.49,554.7,2856.0,552.2249,552.3742,551.9362,552.1452,2856.0
2024-02-07 13:55:00,554.79,555.11,554.43,554.52,4105.0,552.2348,552.5533,551.8765,551.9661,4105.0
2024-02-07 14:00:00,554.37,555.27,554.28,554.84,10786.0,551.8168,552.7126,551.7272,552.2846,10786.0
2024-02-07 14:05:00,554.62,554.72,554.1,554.52,6615.0,552.0656,552.1651,551.548,551.9661,6615.0
2024-02-07 14:10:00,554.36,554.91,554.25,554.91,2622.0,551.8068,552.3543,551.6973,552.3543,2622.0
2024-02-07 14:15:00,554.78,554.93,554.32,554.47,3066.0,552.2249,552.3742,551.767,551.9163,3066.0
2024-02-07 14:20:00,554.42,554.76,554.41,554.53,3244.0,551.8665,552.205,551.8566,551.976,3244.0
2024-02-07 14:25:00,554.69,554.79,554.62,554.62,1902.0,552.1353,552.2348,552.0656,552.0656,1902.0
2024-02-07 14:30:00,554.67,554.89,554.41,554.42,3276.0,552.1154,552.3344,551.8566,551.8665,3276.0
2024-02-07 14:35:00,554.48,554.48,553.69,554.38,2843.0,551.9262,551.9262,551.1399,551.8267,2843.0
2024-02-07 14:40:00,554.31,555.14,554.18,555.14,4787.0,551.757,552.5832,551.6276,552.5832,4787.0
2024-02-07 14:45:00,555.08,555.76,554.86,555.02,4184.0,552.5235,553.2004,552.3045,552.4638,4184.0
2024-02-07 14:50:00,555.15,555.51,555.11,555.23,7232.0,552.5932,552.9515,552.5533,552.6728,7232.0
2024-02-07 14:55:00,555.23,555.36,554.87,554.92,9000.0,552.6728,552.8022,552.3145,552.3642,9000.0
2024-02-07 15:00:00,554.54,554.94,554.51,554.75,7491.0,551.986,552.3841,551.9561,552.195,7491.0
2024-02-07 15:05:00,554.67,555.0,554.6,554.98,10595.0,552.1154,552.4439,552.0457,552.4239,10595.0
2024-02-07 15:10:00,555.05,555.08,554.71,554.77,3874.0,552.4936,552.5235,552.1552,552.2149,3874.0
2024-02-07 15:15:00,554.61,554.92,554.25,554.36,9863.0,552.0556,552.3642,551.6973,551.8068,9863.0
2024-02-07 15:20:00,554.36,554.36,554.02,554.07,7371.0,551.8068,551.8068,551.4684,551.5181,7371.0
2024-02-07 15:25:00,554.19,554.9,553.98,554.69,5259.0,551.6376,552.3443,551.4286,552.1353,5259.0
2024-02-07 15:30:00,554.72,554.72,553.9,554.01,11173.0,552.1651,552.1651,551.3489,551.4584,11173.0
2024-02-07 15:35:00,553.77,554.16,553.33,553.93,20086.0,551.2195,551.6077,550.7815,551.3788,20086.0
2024-02-07 15:40:00,553.93,554.26,552.64,553.23,12587.0,551.3788,551.7073,550.0947,550.682,12587.0
2024-02-07 15:45:00,553.04,553.42,552.89,553.24,9034.0,550.4929,550.8711,550.3436,550.692,9034.0
2024-02-07 15:50:00,553.07,553.88,552.07,552.66,24376.0,550.5227,551.329,549.5273,550.1146,24376.0
2024-02-07 15:55:00,552.53,553.11,552.03,552.15,83045.0,549.9852,550.5626,549.4875,549.607,83045.0
2024-02-08 09:30:00,552.2,552.86,549.61,549.61,39093.0,549.6567,550.3137,547.0787,547.0787,39093.0
2024-02-08 09:35:00,549.36,550.0,547.56,548.01,8274.0,546.8298,547.4669,545.0381,545.486,8274.0
2024-02-08 09:40:00,548.03,549.26,547.9,548.56,9435.0,545.506,546.7303,545.3766,546.0335,9435.0
2024-02-08 09:45:00,548.56,549.03,547.61,548.02,3652.0,546.0335,546.5013,545.0879,545.496,3652.0
2024-02-08 09:50:00,548.14,548.3,547.67,547.69,5548.0,545.6154,545.7747,545.1476,545.1675,5548.0
2024-02-08 09:55:00,547.94,548.78,547.19,548.0,8106.0,545.4164,546.2525,544.6698,545.4761,8106.0
2024-02-08 10:00:00,548.44,548.44,547.83,547.84,5674.0,545.9141,545.9141,545.3069,545.3168,5674.0
2024-02-08 10:05:00,547.81,547.87,547.18,547.25,3928.0,545.287,545.3467,544.6599,544.7295,3928.0
2024-02-08 10:10:00,547.37,547.74,546.91,547.32,10279.0,544.849,545.2173,544.3911,544.7992,10279.0
2024-02-08 10:15:00,547.05,547.05,545.47,545.64,9814.0,544.5305,544.5305,542.9577,543.127,9814.0
2024-02-08 10:20:00,545.83,546.28,545.42,545.53,12510.0,543.3161,543.764,542.908,543.0175,12510.0
2024-02-08 10:25:00,545.1,545.65,544.61,545.0,12562.0,542.5894,543.1369,542.1017,542.4899,12562.0
2024-02-08 10:30:00,545.08,545.09,544.11,544.11,15582.0,542.5695,542.5795,541.604,541.604,15582.0
2024-02-08 10:35:00,544.46,544.64,542.66,543.7,20398.0,541.9524,542.1316,540.1607,541.1959,20398.0
2024-02-08 10:40:00,543.73,544.49,543.55,543.97,11197.0,541.2258,541.9823,541.0466,541.4647,11197.0
2024-02-08 10:45:00,544.02,544.36,542.72,542.72,9842.0,541.5144,541.8529,540.2204,540.2204,9842.0
2024-02-08 10:50:00,542.81,543.2,541.76,542.12,48408.0,540.31,540.6982,539.2648,539.6232,48408.0
2024-02-08 10:55:00,542.14,543.77,541.46,543.32,13914.0,539.6431,541.2656,538.9662,540.8176,13914.0
2024-02-08 11:00:00,543.11,543.41,542.76,543.1,9045.0,540.6086,540.9072,540.2602,540.5987,9045.0
2024-02-08 11:05:00,542.88,543.29,542.31,542.5,8767.0,540.3797,540.7878,539.8123,540.0014,8767.0
2024-02-08 11:10:00,542.35,543.83,542.3,543.8,10253.0,539.8521,541.3253,539.8023,541.2954,10253.0
2024-02-08 11:15:00,543.94,544.01,542.92,542.97,7591.0,541.4348,541.5045,540.4195,540.4693,7591.0
2024-02-08 11:20:00,543.09,544.07,542.64,543.89,14525.0,540.5887,541.5642,540.1408,541.385,14525.0
2024-02-08 11:25:00,543.92,543.92,542.54,543.56,6976.0,541.4149,541.4149,540.0412,541.0565,6976.0
2024-02-08 11:30:00,543.5,544.03,543.48,543.86,5650.0,540.9968,541.5244,540.9769,541.3552,5650.0
2024-02-08 11:35:00,543.89,544.09,543.63,544.09,5272.0,541.385,541.5841,541.1262,541.5841,5272.0
2024-02-08 11:40:00,543.95,544.02,542.87,542.99,7760.0,541.4447,541.5144,540.3697,540.4892,7760.0
2024-02-08 11:45:00,542.97,543.15,542.65,542.68,12126.0,540.4693,540.6484,540.1507,540.1806,12126.0
2024-02-08 11:50:00,542.85,542.86,542.46,542.46,12283.0,540.3498,540.3598,539.9616,539.9616,12283.0
2024-02-08 11:55:00,542.43,543.43,541.69,543.4,35516.0,539.9317,540.9271,539.1952,540.8973,35516.0
2024-02-08 12:00:00,543.42,544.53,543.41,544.11,13260.0,540.9172,542.0221,540.9072,541.604,13260.0
2024-02-08 12:05:00,544.35,545.52,544.33,544.97,10004.0,541.8429,543.0075,541.823,542.46,10004.0
2024-02-08 12:10:00,544.98,545.49,544.85,545.18,3962.0,542.47,542.9777,542.3406,542.6691,3962.0
2024-02-08 12:15:00,544.96,545.15,544.83,545.1,6159.0,542.4501,542.6392,542.3207,542.5894,6159.0
2024-02-08 12:20:00,545.27,545.28,544.96,545.27,4494.0,542.7587,542.7686,542.4501,542.7587,4494.0
2024-02-08 12:25:00,545.14,545.46,545.14,545.21,6842.0,542.6293,542.9478,542.6293,542.6989,6842.0
2024-02-08 12:30:00,545.22,545.51,545.01,545.42,25739.0,542.7089,542.9976,542.4999,542.908,25739.0
2024-02-08 12:35:00,545.42,545.59,545.25,545.51,4186.0,542.908,543.0772,542.7388,542.9976,4186.0
2024-02-08 12:40:00,545.43,545.43,545.1,545.19,2107.0,542.9179,542.9179,542.5894,542.679,2107.0
2024-02-08 12:45:00,545.07,546.23,545.03,546.23,9496.0,542.5596,543.7142,542.5198,543.7142,9496.0
2024-02-08 12:50:00,546.2,546.75,546.06,546.73,3627.0,543.6844,544.2318,543.545,544.2119,3627.0
2024-02-08 12:55:00,546.47,546.76,546.28,546.29,3606.0,543.9531,544.2418,543.764,543.774,3606.0
2024-02-08 13:00:00,546.41,546.99,546.31,546.68,10021.0,543.8934,544.4707,543.7939,544.1622,10021.0
2024-02-08 13:05:00,546.65,546.65,546.05,546.05,25301.0,544.1323,544.1323,543.5351,543.5351,25301.0
2024-02-08 13:10:00,546.14,546.3,545.95,546.24,4153.0,543.6247,543.7839,543.4355,543.7242,4153.0
2024-02-08 13:15:00,546.4,546.52,546.17,546.39,4726.0,543.8835,544.0029,543.6545,543.8735,4726.0
2024-02-08 13:20:00,546.42,546.61,546.28,546.61,3222.0,543.9034,544.0925,543.764,544.0925,3222.0
2024-02-08 13:25:00,546.61,546.96,546.47,546.89,4905.0,544.0925,544.4409,543.9531,544.3712,4905.0
2024-02-08 13:30:00,546.85,546.85,546.56,546.68,2225.0,544.3314,544.3314,544.0427,544.1622,2225.0
2024-02-08 13:35:00,546.7,547.5,546.68,547.34,4306.0,544.1821,544.9784,544.1622,544.8191,4306.0
2024-02-08 13:40:00,547.49,547.49,547.05,547.35,4261.0,544.9684,544.9684,544.5305,544.8291,4261.0
2024-02-08 13:45:00,547.61,547.61,547.11,547.12,4014.0,545.0879,545.0879,544.5902,544.6001,4014.0
2024-02-08 13:50:00,547.01,548.0,547.01,547.79,6781.0,544.4907,545.4761,544.4907,545.2671,6781.0
2024-02-08 13:55:00,548.05,548.05,547.35,547.76,5432.0,545.5259,545.5259,544.8291,545.2372,5432.0
2024-02-08 14:00:00,547.64,547.9,547.52,547.57,3674.0,545.1178,545.3766,544.9983,545.0481,3674.0
2024-02-08 14:05:00,547.67,547.9,547.48,547.82,4312.0,545.1476,545.3766,544.9585,545.2969,4312.0
2024-02-08 14:10:00,547.88,548.02,547.72,547.76,4247.0,545.3566,545.496,545.1974,545.2372,4247.0
2024-02-08 14:15:00,547.69,547.84,547.4,547.74,6134.0,545.1675,545.3168,544.8789,545.2173,6134.0
2024-02-08 14:20:00,547.79,548.07,547.31,547.36,4552.0,545.2671,545.5458,544.7893,544.839,4552.0
2024-02-08 14:25:00,547.48,547.69,547.3,547.44,26552.0,544.9585,545.1675,544.7793,544.9187,26552.0
2024-02-08 14:30:00,547.43,548.3,547.36,548.3,15312.0,544.9087,545.7747,544.839,545.7747,15312.0
2024-02-08 14:35:00,548.04,549.39,547.91,549.3,13176.0,545.5159,546.8597,545.3865,546.7701,13176.0
2024-02-08 14:40:00,549.22,549.99,549.21,549.88,3951.0,546.6905,547.4569,546.6805,547.3474,3951.0
2024-02-08 14:45:00,549.87,550.52,549.76,550.51,2067.0,547.3375,547.9845,547.228,547.9745,2067.0
2024-02-08 14:50:00,550.38,550.56,550.15,550.36,4210.0,547.8451,548.0243,547.6162,547.8252,4210.0
2024-02-08 14:55:00,550.44,550.5,550.32,550.47,1076.0,547.9049,547.9646,547.7854,547.9347,1076.0
2024-02-08 15:00:00,550.49,550.5,549.67,549.67,3679.0,547.9546,547.9646,547.1384,547.1384,3679.0
2024-02-08 15:05:00,549.74,549.97,549.22,549.23,5028.0,547.2081,547.437,546.6905,546.7004,5028.0
2024-02-08 15:10:00,549.19,550.36,549.16,550.21,10289.0,546.6606,547.8252,546.6307,547.6759,10289.0
2024-02-08 15:15:00,550.36,550.42,549.49,549.75,10920.0,547.8252,547.8849,546.9592,547.218,10920.0
2024-02-08 15:20:00,549.66,550.73,549.65,550.59,5116.0,547.1284,548.1935,547.1185,548.0542,5116.0
2024-02-08 15:25:00,550.57,550.57,549.52,550.32,19842.0,548.0343,548.0343,546.9891,547.7854,19842.0
2024-02-08 15:30:00,550.16,550.3,549.96,550.14,6028.0,547.6261,547.7655,547.4271,547.6062,6028.0
2024-02-08 15:35:00,550.13,550.15,549.81,550.03,6447.0,547.5963,547.6162,547.2778,547.4967,6447.0
2024-02-08 15:40:00,550.09,550.69,550.0,550.5,8306.0,547.5565,548.1537,547.4669,547.9646,8306.0
2024-02-08 15:45:00,550.47,550.96,550.21,550.21,13887.0,547.9347,548.4225,547.6759,547.6759,13887.0
2024-02-08 15:50:00,550.13,550.93,549.92,550.08,22498.0,547.5963,548.3926,547.3872,547.5465,22498.0
2024-02-08 15:55:00,550.15,551.19,550.15,550.9,73132.0,547.6162,548.6514,547.6162,548.3627,73132.0
2024-02-09 09:30:00,549.65,552.02,548.29,552.02,19712.0,547.1185,549.4776,545.7648,549.4776,19712.0
2024-02-09 09:35:00,552.0,552.51,551.26,552.45,1645.0,549.4577,549.9653,548.7211,549.9056,1645.0
2024-02-09 09:40:00,552.5,554.13,552.49,554.07,3313.0,549.9554,551.5779,549.9454,551.5181,3313.0
2024-02-09 09:45:00,553.43,553.7,550.74,551.72,5497.0,550.8811,551.1498,548.2035,549.179,5497.0
2024-02-09 09:50:00,551.97,552.02,550.63,551.96,4511.0,549.4278,549.4776,548.094,549.4179,4511.0
2024-02-09 09:55:00,551.81,552.65,551.33,552.44,5290.0,549.2685,550.1047,548.7908,549.8956,5290.0
2024-02-09 10:00:00,552.45,553.04,551.31,551.34,6096.0,549.9056,550.4929,548.7708,548.8007,6096.0
2024-02-09 10:05:00,550.92,553.05,550.92,552.17,5634.0,548.3826,550.5028,548.3826,549.6269,5634.0
2024-02-09 10:10:00,552.48,552.48,551.49,551.76,5092.0,549.9355,549.9355,548.95,549.2188,5092.0
2024-02-09 10:15:00,551.63,551.63,550.54,550.57,4713.0,549.0894,549.0894,548.0044,548.0343,4713.0
2024-02-09 10:20:00,550.54,551.03,549.58,551.03,10009.0,548.0044,548.4921,547.0488,548.4921,10009.0
2024-02-09 10:25:00,550.75,550.75,549.79,550.55,4667.0,548.2134,548.2134,547.2578,548.0143,4667.0
2024-02-09 10:30:00,550.36,551.31,550.28,551.31,1986.0,547.8252,548.7708,547.7456,548.7708,1986.0
2024-02-09 10:35:00,551.27,551.47,550.39,550.39,4673.0,548.731,548.9301,547.8551,547.8551,4673.0
2024-02-09 10:40:00,550.3,550.55,549.27,550.39,8414.0,547.7655,548.0143,546.7402,547.8551,8414.0
2024-02-09 10:45:00,550.22,551.01,549.08,551.01,10411.0,547.6859,548.4722,546.5511,548.4722,10411.0
2024-02-09 10:50:00,550.61,550.83,549.82,550.12,5066.0,548.0741,548.2931,547.2877,547.5863,5066.0
2024-02-09 10:55:00,549.79,550.58,549.66,550.27,9233.0,547.2578,548.0442,547.1284,547.7356,9233.0
2024-02-09 11:00:00,550.68,551.22,550.25,551.22,2417.0,548.1437,548.6813,547.7157,548.6813,2417.0
2024-02-09 11:05:00,551.24,551.24,550.47,550.67,4840.0,548.7012,548.7012,547.9347,548.1338,4840.0
2024-02-09 11:10:00,550.83,550.95,550.43,550.44,4697.0,548.2931,548.4125,547.8949,547.9049,4697.0
2024-02-09 11:15:00,550.5,550.54,549.64,550.42,14391.0,547.9646,548.0044,547.1085,547.8849,14391.0
2024-02-09 11:20:00,550.39,550.89,550.08,550.6,4637.0,547.8551,548.3528,547.5465,548.0641,4637.0
2024-02-09 11:25:00,550.43,550.54,550.2,550.27,3517.0,547.8949,548.0044,547.666,547.7356,3517.0
2024-02-09 11:30:00,550.29,550.65,550.17,550.37,5862.0,547.7555,548.1139,547.6361,547.8352,5862.0
2024-02-09 11:35:00,550.35,550.62,550.28,550.47,4329.0,547.8153,548.084,547.7456,547.9347,4329.0
2024-02-09 11:40:00,550.3,550.61,550.0,550.0,3468.0,547.7655,548.0741,547.4669,547.4669,3468.0
2024-02-09 11:45:00,550.02,550.51,549.93,550.07,4116.0,547.4868,547.9745,547.3972,547.5366,4116.0
2024-02-09 11:50:00,550.03,550.22,549.79,550.0,11269.0,547.4967,547.6859,547.2578,547.4669,11269.0
2024-02-09 11:55:00,549.99,550.62,549.99,550.22,4202.0,547.4569,548.084,547.4569,547.6859,4202.0
2024-02-09 12:00:00,550.2,550.47,549.82,550.23,4451.0,547.666,547.9347,547.2877,547.6958,4451.0
2024-02-09 12:05:00,550.28,550.28,549.9,550.0,2609.0,547.7456,547.7456,547.3673,547.4669,2609.0
2024-02-09 12:10:00,550.02,550.64,549.96,550.64,4580.0,547.4868,548.1039,547.4271,548.1039,4580.0
2024-02-09 12:15:00,550.4,551.3,550.31,551.07,2614.0,547.865,548.7609,547.7755,548.532,2614.0
2024-02-09 12:20:00,551.31,551.31,550.56,550.67,1519.0,548.7708,548.7708,548.0243,548.1338,1519.0
2024-02-09 12:25:00,550.67,551.74,550.67,551.18,1521.0,548.1338,549.1989,548.1338,548.6414,1521.0
2024-02-09 12:30:00,551.42,551.44,551.17,551.27,2100.0,548.8803,548.9002,548.6315,548.731,2100.0
2024-02-09 12:35:00,551.02,551.54,551.0,551.0,3049.0,548.4822,548.9998,548.4623,548.4623,3049.0
2024-02-09 12:40:00,551.0,551.42,550.86,551.42,3159.0,548.4623,548.8803,548.3229,548.8803,3159.0
2024-02-09 12:45:00,551.36,551.83,551.27,551.27,4092.0,548.8206,549.2885,548.731,548.731,4092.0
2024-02-09 12:50:00,551.44,551.44,550.93,551.02,3714.0,548.9002,548.9002,548.3926,548.4822,3714.0
2024-02-09 12:55:00,550.97,551.8,550.83,551.63,2900.0,548.4324,549.2586,548.2931,549.0894,2900.0
2024-02-09 13:00:00,551.65,551.73,551.35,551.35,1727.0,549.1093,549.1889,548.8107,548.8107,1727.0
2024-02-09 13:05:00,551.53,551.54,551.2,551.36,2341.0,548.9898,548.9998,548.6614,548.8206,2341.0
2024-02-09 13:10:00,551.56,551.78,551.44,551.73,2988.0,549.0197,549.2387,548.9002,549.1889,2988.0
2024-02-09 13:15:00,551.89,552.25,551.73,551.96,2591.0,549.3482,549.7065,549.1889,549.4179,2591.0
2024-02-09 13:20:00,551.98,552.11,551.5,551.93,3467.0,549.4378,549.5672,548.96,549.388,3467.0
2024-02-09 13:25:00,551.75,552.66,551.64,552.4,7165.0,549.2088,550.1146,549.0993,549.8558,7165.0
2024-02-09 13:30:00,552.58,552.58,552.01,552.06,1779.0,550.035,550.035,549.4676,549.5174,1779.0
2024-02-09 13:35:00,551.98,552.1,551.59,551.6,3275.0,549.4378,549.5572,549.0496,549.0595,3275.0
2024-02-09 13:40:00,551.6,551.74,551.09,551.48,6001.0,549.0595,549.1989,548.5519,548.9401,6001.0
2024-02-09 13:45:00,551.5,551.85,551.46,551.68,4240.0,548.96,549.3084,548.9202,549.1391,4240.0
2024-02-09 13:50:00,551.61,551.8,551.05,551.13,6130.0,549.0695,549.2586,548.512,548.5917,6130.0
2024-02-09 13:55:00,550.97,551.34,550.86,551.3,2778.0,548.4324,548.8007,548.3229,548.7609,2778.0
2024-02-09 14:00:00,551.29,551.82,551.28,551.63,2154.0,548.7509,549.2785,548.741,549.0894,2154.0
2024-02-09 14:05:00,551.79,551.79,551.51,551.58,2253.0,549.2486,549.2486,548.9699,549.0396,2253.0
2024-02-09 14:10:00,551.62,552.16,551.51,551.93,3375.0,549.0794,549.6169,548.9699,549.388,3375.0
2024-02-09 14:15:00,552.0,552.18,551.69,552.0,4278.0,549.4577,549.6368,549.1491,549.4577,4278.0
2024-02-09 14:20:00,552.01,552.26,551.9,552.01,3559.0,549.4676,549.7165,549.3581,549.4676,3559.0
2024-02-09 14:25:00,552.18,552.21,551.58,551.79,2224.0,549.6368,549.6667,549.0396,549.2486,2224.0
2024-02-09 14:30:00,551.79,551.96,551.75,551.85,2918.0,549.2486,549.4179,549.2088,549.3084,2918.0
2024-02-09 14:35:00,551.86,552.11,551.71,552.0,2934.0,549.3183,549.5672,549.169,549.4577,2934.0
2024-02-09 14:40:00,552.01,552.59,552.0,552.54,2100.0,549.4676,550.045,549.4577,549.9952,2100.0
2024-02-09 14:45:00,552.78,552.96,552.13,552.15,4036.0,550.2341,550.4132,549.5871,549.607,4036.0
2024-02-09 14:50:00,552.19,552.39,552.1,552.27,2878.0,549.6468,549.8459,549.5572,549.7264,2878.0
2024-02-09 14:55:00,552.35,552.44,552.13,552.19,3594.0,549.8061,549.8956,549.5871,549.6468,3594.0
2024-02-09 15:00:00,552.36,552.36,551.51,551.57,3139.0,549.816,549.816,548.9699,549.0297,3139.0
2024-02-09 15:05:00,551.65,552.08,551.59,551.92,6006.0,549.1093,549.5373,549.0496,549.378,6006.0
2024-02-09 15:10:00,551.93,552.39,551.82,552.29,3511.0,549.388,549.8459,549.2785,549.7463,3511.0
2024-02-09 15:15:00,552.15,552.63,551.93,551.94,5953.0,549.607,550.0848,549.388,549.3979,5953.0
2024-02-09 15:20:00,551.83,552.11,551.71,552.1,4900.0,549.2885,549.5672,549.169,549.5572,4900.0
2024-02-09 15:25:00,551.94,552.13,551.78,551.99,7899.0,549.3979,549.5871,549.2387,549.4477,7899.0
2024-02-09 15:30:00,551.88,551.98,551.55,551.57,9657.0,549.3382,549.4378,549.0097,549.0297,9657.0
2024-02-09 15:35:00,551.49,551.49,551.17,551.2,9681.0,548.95,548.95,548.6315,548.6614,9681.0
2024-02-09 15:40:00,551.27,551.35,550.6,550.79,13375.0,548.731,548.8107,548.0641,548.2532,13375.0
2024-02-09 15:45:00,550.67,550.86,550.32,550.57,22198.0,548.1338,548.3229,547.7854,548.0343,22198.0
2024-02-09 15:50:00,550.74,551.76,550.73,551.61,26821.0,548.2035,549.2188,548.1935,549.0695,26821.0
2024-02-09 15:55:00,551.61,551.91,550.7,550.7,49605.0,549.0695,549.3681,548.1637,548.1637,49605.0
2024-02-12 09:30:00,551.0,551.0,545.68,546.32,29370.0,548.4623,548.4623,543.1668,543.8038,29370.0
2024-02-12 09:35:00,546.33,546.39,544.11,546.07,14838.0,543.8138,543.8735,541.604,543.555,14838.0
2024-02-12 09:40:00,545.55,545.63,544.75,544.8,4325.0,543.0374,543.117,542.2411,542.2908,4325.0
2024-02-12 09:45:00,545.07,548.0,544.13,547.96,12599.0,542.5596,545.4761,541.6239,545.4363,12599.0
2024-02-12 09:50:00,548.1,548.48,547.2,547.62,1906.0,545.5756,545.9539,544.6798,545.0978,1906.0
2024-02-12 09:55:00,547.62,547.62,546.38,546.86,3052.0,545.0978,545.0978,543.8636,544.3413,3052.0
2024-02-12 10:00:00,547.12,547.73,546.76,546.76,4587.0,544.6001,545.2073,544.2418,544.2418,4587.0
2024-02-12 10:05:00,546.9,548.12,546.9,547.75,4923.0,544.3812,545.5955,544.3812,545.2272,4923.0
2024-02-12 10:10:00,547.87,547.95,547.08,547.28,5733.0,545.3467,545.4263,544.5603,544.7594,5733.0
2024-02-12 10:15:00,547.59,548.48,547.58,548.17,4171.0,545.068,545.9539,545.058,545.6453,4171.0
2024-02-12 10:20:00,548.49,548.49,546.41,546.47,7816.0,545.9638,545.9638,543.8934,543.9531,7816.0
2024-02-12 10:25:00,546.21,546.83,545.58,546.83,22865.0,543.6943,544.3115,543.0672,544.3115,22865.0
2024-02-12 10:30:00,546.93,546.93,546.58,546.8,4043.0,544.411,544.411,544.0626,544.2816,4043.0
2024-02-12 10:35:00,546.35,546.65,544.77,545.38,12120.0,543.8337,544.1323,542.261,542.8682,12120.0
2024-02-12 10:40:00,545.25,545.5,544.54,545.29,4178.0,542.7388,542.9876,542.032,542.7786,4178.0
2024-02-12 10:45:00,545.3,545.56,545.02,545.02,6235.0,542.7885,543.0473,542.5098,542.5098,6235.0
2024-02-12 10:50:00,544.82,546.53,544.6,546.52,6613.0,542.3107,544.0129,542.0918,544.0029,6613.0
2024-02-12 10:55:00,546.83,547.24,546.29,546.3,7637.0,544.3115,544.7196,543.774,543.7839,7637.0
2024-02-12 11:00:00,546.32,546.77,546.14,546.51,4685.0,543.8038,544.2518,543.6247,543.993,4685.0
2024-02-12 11:05:00,546.53,547.45,546.53,547.19,3058.0,544.0129,544.9286,544.0129,544.6698,3058.0
2024-02-12 11:10:00,547.24,547.38,546.78,546.98,4293.0,544.7196,544.8589,544.2617,544.4608,4293.0
2024-02-12 11:15:00,546.83,547.15,546.5,546.79,5194.0,544.3115,544.63,543.983,544.2717,5194.0
2024-02-12 11:20:00,546.82,547.87,546.79,547.45,9080.0,544.3015,545.3467,544.2717,544.9286,9080.0
2024-02-12 11:25:00,547.69,547.69,547.1,547.52,4036.0,545.1675,545.1675,544.5802,544.9983,4036.0
2024-02-12 11:30:00,547.68,548.91,547.68,548.88,4864.0,545.1576,546.3819,545.1576,546.352,4864.0
2024-02-12 11:35:00,548.69,548.88,548.18,548.18,2200.0,546.1629,546.352,545.6553,545.6553,2200.0
2024-02-12 11:40:00,548.18,548.2,547.85,548.06,1922.0,545.6553,545.6752,545.3268,545.5358,1922.0
2024-02-12 11:45:00,547.9,548.14,547.74,547.8,5167.0,545.3766,545.6154,545.2173,545.277,5167.0
2024-02-12 11:50:00,547.73,547.95,547.47,547.95,3517.0,545.2073,545.4263,544.9485,545.4263,3517.0
2024-02-12 11:55:00,547.87,547.87,547.18,547.41,4399.0,545.3467,545.3467,544.6599,544.8888,4399.0
2024-02-12 12:00:00,547.38,547.8,547.0,547.8,6091.0,544.8589,545.277,544.4807,545.277,6091.0
2024-02-12 12:05:00,547.63,548.19,547.21,547.35,3297.0,545.1078,545.6652,544.6897,544.8291,3297.0
2024-02-12 12:10:00,547.36,547.76,547.23,547.6,4619.0,544.839,545.2372,544.7096,545.0779,4619.0
2024-02-12 12:15:00,547.7,548.78,547.45,548.78,3827.0,545.1775,546.2525,544.9286,546.2525,3827.0
2024-02-12 12:20:00,548.86,549.05,548.12,548.5,5400.0,546.3321,546.5213,545.5955,545.9738,5400.0
2024-02-12 12:25:00,548.7,548.7,548.53,548.62,1664.0,546.1729,546.1729,546.0037,546.0932,1664.0
2024-02-12 12:30:00,548.58,548.59,548.2,548.35,4212.0,546.0534,546.0634,545.6752,545.8245,4212.0
2024-02-12 12:35:00,548.35,548.35,547.89,548.03,3680.0,545.8245,545.8245,545.3666,545.506,3680.0
2024-02-12 12:40:00,548.01,548.07,547.8,547.8,2417.0,545.486,545.5458,545.277,545.277,2417.0
2024-02-12 12:45:00,547.92,548.04,547.56,547.85,11282.0,545.3965,545.5159,545.0381,545.3268,11282.0
2024-02-12 12:50:00,547.8,548.47,547.8,548.13,4110.0,545.277,545.9439,545.277,545.6055,4110.0
2024-02-12 12:55:00,548.2,548.24,547.73,547.9,6031.0,545.6752,545.715,545.2073,545.3766,6031.0
2024-02-12 13:00:00,548.05,548.2,547.82,548.02,5693.0,545.5259,545.6752,545.2969,545.496,5693.0
2024-02-12 13:05:00,548.04,548.22,547.87,548.12,3971.0,545.5159,545.6951,545.3467,545.5955,3971.0
2024-02-12 13:10:00,548.13,548.97,548.12,548.8,4423.0,545.6055,546.4416,545.5955,546.2724,4423.0
2024-02-12 13:15:00,548.78,549.14,548.6,548.93,3533.0,546.2525,546.6108,546.0733,546.4018,3533.0
2024-02-12 13:20:00,549.05,549.05,548.34,548.5,2750.0,546.5213,546.5213,545.8145,545.9738,2750.0
2024-02-12 13:25:00,548.34,548.39,547.89,548.32,2921.0,545.8145,545.8643,545.3666,545.7946,2921.0
2024-02-12 13:30:00,548.0,548.37,547.94,548.23,4738.0,545.4761,545.8444,545.4164,545.705,4738.0
2024-02-12 13:35:00,548.22,548.49,548.04,548.06,6323.0,545.6951,545.9638,545.5159,545.5358,6323.0
2024-02-12 13:40:00,548.07,548.3,547.62,547.74,2882.0,545.5458,545.7747,545.0978,545.2173,2882.0
2024-02-12 13:45:00,547.79,548.16,547.59,547.89,3681.0,545.2671,545.6354,545.068,545.3666,3681.0
2024-02-12 13:50:00,547.89,548.24,547.89,548.09,4412.0,545.3666,545.715,545.3666,545.5657,4412.0
2024-02-12 13:55:00,547.98,548.13,547.71,547.81,3545.0,545.4562,545.6055,545.1874,545.287,3545.0
2024-02-12 14:00:00,547.63,548.03,547.51,547.51,4243.0,545.1078,545.506,544.9883,544.9883,4243.0
2024-02-12 14:05:00,547.89,547.89,547.54,547.83,1693.0,545.3666,545.3666,545.0182,545.3069,1693.0
2024-02-12 14:10:00,547.65,547.93,547.5,547.7,4171.0,545.1277,545.4064,544.9784,545.1775,4171.0
2024-02-12 14:15:00,547.5,547.86,546.75,546.75,5631.0,544.9784,545.3367,544.2318,544.2318,5631.0
2024-02-12 14:20:00,546.44,547.54,546.18,547.1,6204.0,543.9233,545.0182,543.6645,544.5802,6204.0
2024-02-12 14:25:00,547.09,547.09,546.71,546.98,2979.0,544.5703,544.5703,544.192,544.4608,2979.0
2024-02-12 14:30:00,546.75,547.32,546.74,547.26,2731.0,544.2318,544.7992,544.2219,544.7395,2731.0
2024-02-12 14:35:00,547.2,547.41,546.45,546.6,2652.0,544.6798,544.8888,543.9332,544.0825,2652.0
2024-02-12 14:40:00,546.58,546.88,546.46,546.58,3580.0,544.0626,544.3613,543.9432,544.0626,3580.0
2024-02-12 14:45:00,546.97,546.97,546.07,546.38,4071.0,544.4508,544.4508,543.555,543.8636,4071.0
2024-02-12 14:50:00,546.19,546.52,545.89,546.52,1718.0,543.6744,544.0029,543.3758,544.0029,1718.0
2024-02-12 14:55:00,546.52,546.67,546.36,546.67,3432.0,544.0029,544.1522,543.8436,544.1522,3432.0
2024-02-12 15:00:00,546.85,547.56,546.85,547.32,3534.0,544.3314,545.0381,544.3314,544.7992,3534.0
2024-02-12 15:05:00,547.38,547.4,546.79,547.28,5308.0,544.8589,544.8789,544.2717,544.7594,5308.0
2024-02-12 15:10:00,547.16,548.0,547.16,547.94,3368.0,544.64,545.4761,544.64,545.4164,3368.0
2024-02-12 15:15:00,547.82,547.87,547.37,547.37,2740.0,545.2969,545.3467,544.849,544.849,2740.0
2024-02-12 15:20:00,547.4,547.67,547.23,547.51,4997.0,544.8789,545.1476,544.7096,544.9883,4997.0
2024-02-12 15:25:00,547.61,548.1,547.49,547.88,7435.0,545.0879,545.5756,544.9684,545.3566,7435.0
2024-02-12 15:30:00,548.01,548.01,547.49,547.97,6409.0,545.486,545.486,544.9684,545.4462,6409.0
2024-02-12 15:35:00,548.01,548.14,547.9,548.03,3638.0,545.486,545.6154,545.3766,545.506,3638.0
2024-02-12 15:40:00,547.97,548.02,547.76,547.9,4615.0,545.4462,545.496,545.2372,545.3766,4615.0
2024-02-12 15:45:00,547.83,548.02,547.35,547.35,11080.0,545.3069,545.496,544.8291,544.8291,11080.0
2024-02-12 15:50:00,547.42,547.7,547.19,547.54,11677.0,544.8988,545.1775,544.6698,545.0182,11677.0
2024-02-12 15:55:00,547.45,547.52,546.58,546.92,35789.0,544.9286,544.9983,544.0626,544.4011,35789.0
2024-02-13 09:30:00,541.42,544.81,540.56,544.68,31098.0,538.9264,542.3008,538.0704,542.1714,31098.0
2024-02-13 09:35:00,544.73,546.19,542.22,542.75,9638.0,542.2212,543.6744,539.7227,540.2503,9638.0
2024-02-13 09:40:00,542.57,543.88,541.92,542.15,5116.0,540.0711,541.3751,539.4241,539.653,5116.0
2024-02-13 09:45:00,541.69,542.23,541.05,542.22,3775.0,539.1952,539.7327,538.5581,539.7227,3775.0
2024-02-13 09:50:00,541.92,542.58,541.73,541.95,6481.0,539.4241,540.0811,539.235,539.454,6481.0
2024-02-13 09:55:00,542.13,542.13,539.31,539.31,11763.0,539.6331,539.6331,536.8261,536.8261,11763.0
2024-02-13 10:00:00,539.96,543.31,539.88,543.18,11522.0,537.4731,540.8077,537.3935,540.6783,11522.0
2024-02-13 10:05:00,543.22,543.22,540.96,541.69,5978.0,540.7181,540.7181,538.4685,539.1952,5978.0
2024-02-13 10:10:00,542.0,542.11,541.32,541.61,4514.0,539.5037,539.6132,538.8269,539.1155,4514.0
2024-02-13 10:15:00,541.1,541.45,540.06,541.28,4979.0,538.6079,538.9563,537.5727,538.787,4979.0
2024-02-13 10:20:00,541.42,541.53,540.76,541.44,4420.0,538.9264,539.0359,538.2694,538.9463,4420.0
2024-02-13 10:25:00,541.64,541.95,540.8,540.98,6750.0,539.1454,539.454,538.3093,538.4884,6750.0
2024-02-13 10:30:00,540.7,541.09,539.96,540.85,7123.0,538.2097,538.5979,537.4731,538.359,7123.0
2024-02-13 10:35:00,541.29,541.34,539.7,540.22,9671.0,538.797,538.8468,537.2143,537.7319,9671.0
2024-02-13 10:40:00,540.14,540.14,539.54,539.76,6904.0,537.6523,537.6523,537.0551,537.274,6904.0
2024-02-13 10:45:00,539.73,540.17,539.39,539.65,7698.0,537.2442,537.6822,536.9057,537.1645,7698.0
2024-02-13 10:50:00,539.81,541.61,539.53,541.35,5663.0,537.3238,539.1155,537.0451,538.8567,5663.0
2024-02-13 10:55:00,541.37,541.49,540.6,540.82,3516.0,538.8766,538.9961,538.1102,538.3292,3516.0
2024-02-13 11:00:00,540.58,541.99,540.42,541.89,8796.0,538.0903,539.4938,537.931,539.3942,8796.0
2024-02-13 11:05:00,541.51,542.63,541.28,542.63,2832.0,539.016,540.1308,538.787,540.1308,2832.0
2024-02-13 11:10:00,542.14,542.54,542.08,542.32,3872.0,539.6431,540.0412,539.5834,539.8223,3872.0
2024-02-13 11:15:00,542.31,542.64,542.01,542.01,7754.0,539.8123,540.1408,539.5137,539.5137,7754.0
2024-02-13 11:20:00,542.01,542.41,541.92,541.92,6981.0,539.5137,539.9118,539.4241,539.4241,6981.0
2024-02-13 11:25:00,542.29,542.73,541.94,542.63,5236.0,539.7924,540.2304,539.444,540.1308,5236.0
2024-02-13 11:30:00,542.4,542.6,541.81,542.27,3062.0,539.9019,540.101,539.3146,539.7725,3062.0
2024-02-13 11:35:00,541.73,542.14,541.6,541.71,1473.0,539.235,539.6431,539.1056,539.2151,1473.0
2024-02-13 11:40:00,541.91,542.31,541.9,542.03,4253.0,539.4141,539.8123,539.4042,539.5336,4253.0
2024-02-13 11:45:00,542.04,542.45,541.91,542.45,1483.0,539.5435,539.9517,539.4141,539.9517,1483.0
2024-02-13 11:50:00,542.44,542.6,541.87,542.06,3667.0,539.9417,540.101,539.3743,539.5635,3667.0
2024-02-13 11:55:00,541.85,542.26,541.71,542.15,2336.0,539.3544,539.7625,539.2151,539.653,2336.0
2024-02-13 12:00:00,541.93,542.07,541.6,541.78,1800.0,539.434,539.5734,539.1056,539.2847,1800.0
2024-02-13 12:05:00,541.62,542.19,541.62,542.19,2629.0,539.1255,539.6929,539.1255,539.6929,2629.0
2024-02-13 12:10:00,541.74,542.07,541.65,542.07,1728.0,539.2449,539.5734,539.1553,539.5734,1728.0
2024-02-13 12:15:00,541.8,542.0,541.52,541.7,6099.0,539.3046,539.5037,539.0259,539.2051,6099.0
2024-02-13 12:20:00,541.8,541.81,541.2,541.24,3836.0,539.3046,539.3146,538.7074,538.7472,3836.0
2024-02-13 12:25:00,541.39,541.39,540.78,540.94,2384.0,538.8965,538.8965,538.2893,538.4486,2384.0
2024-02-13 12:30:00,540.94,541.35,540.94,541.35,2067.0,538.4486,538.8567,538.4486,538.8567,2067.0
2024-02-13 12:35:00,541.17,541.8,541.17,541.7,2435.0,538.6775,539.3046,538.6775,539.2051,2435.0
2024-02-13 12:40:00,541.63,541.74,541.23,541.29,3022.0,539.1354,539.2449,538.7373,538.797,3022.0
2024-02-13 12:45:00,541.04,541.04,540.06,540.06,6154.0,538.5481,538.5481,537.5727,537.5727,6154.0
2024-02-13 12:50:00,539.78,540.53,539.72,540.42,5382.0,537.294,538.0405,537.2342,537.931,5382.0
2024-02-13 12:55:00,539.97,539.98,539.55,539.89,2680.0,537.4831,537.493,537.065,537.4034,2680.0
2024-02-13 13:00:00,539.75,539.75,538.95,539.19,4514.0,537.2641,537.2641,536.4678,536.7067,4514.0
2024-02-13 13:05:00,539.32,539.32,538.49,538.62,2812.0,536.8361,536.8361,536.0099,536.1393,2812.0
2024-02-13 13:10:00,538.56,538.83,538.24,538.51,3279.0,536.0796,536.3483,535.761,536.0298,3279.0
2024-02-13 13:15:00,538.36,538.75,537.85,538.75,3981.0,535.8805,536.2687,535.3728,536.2687,3981.0
2024-02-13 13:20:00,538.7,538.89,538.43,538.81,3046.0,536.2189,536.4081,535.9502,536.3284,3046.0
2024-02-13 13:25:00,538.74,539.22,538.65,539.22,2360.0,536.2587,536.7365,536.1692,536.7365,2360.0
2024-02-13 13:30:00,539.05,539.05,538.68,538.92,4720.0,536.5673,536.5673,536.199,536.4379,4720.0
2024-02-13 13:35:00,538.91,538.91,538.26,538.26,2851.0,536.428,536.428,535.781,535.781,2851.0
2024-02-13 13:40:00,538.26,538.5,538.13,538.26,2015.0,535.781,536.0198,535.6516,535.781,2015.0
2024-02-13 13:45:00,538.39,538.39,538.01,538.23,2191.0,535.9104,535.9104,535.5321,535.7511,2191.0
2024-02-13 13:50:00,538.04,538.64,537.92,538.34,3663.0,535.562,536.1592,535.4425,535.8606,3663.0
2024-02-13 13:55:00,538.43,538.44,538.19,538.26,2182.0,535.9502,535.9601,535.7113,535.781,2182.0
2024-02-13 14:00:00,538.36,538.36,537.65,537.9,9029.0,535.8805,535.8805,535.1738,535.4226,9029.0
2024-02-13 14:05:00,537.88,537.89,536.72,536.81,3781.0,535.4027,535.4127,534.248,534.3376,3781.0
2024-02-13 14:10:00,536.82,537.05,536.57,536.87,4929.0,534.3476,534.5765,534.0987,534.3974,4929.0
2024-02-13 14:15:00,536.68,536.86,536.26,536.34,3097.0,534.2082,534.3874,533.7902,533.8698,3097.0
2024-02-13 14:20:00,536.49,536.6,535.83,536.0,8163.0,534.0191,534.1286,533.3621,533.5314,8163.0
2024-02-13 14:25:00,535.94,536.33,535.74,536.12,2083.0,533.4716,533.8598,533.2726,533.6508,2083.0
2024-02-13 14:30:00,535.93,536.9,535.85,536.86,6610.0,533.4617,534.4272,533.3821,534.3874,6610.0
2024-02-13 14:35:00,536.68,537.1,536.37,536.67,8591.0,534.2082,534.6263,533.8997,534.1983,8591.0
2024-02-13 14:40:00,536.68,536.99,536.26,536.26,5226.0,534.2082,534.5168,533.7902,533.7902,5226.0
2024-02-13 14:45:00,536.48,536.48,535.71,535.71,5291.0,534.0091,534.0091,533.2427,533.2427,5291.0
2024-02-13 14:50:00,535.72,535.81,535.03,535.11,7544.0,533.2527,533.3422,532.5658,532.6455,7544.0
2024-02-13 14:55:00,535.1,535.33,534.8,535.14,4695.0,532.6355,532.8644,532.3369,532.6753,4695.0
2024-02-13 15:00:00,535.27,535.27,534.46,534.47,3406.0,532.8047,532.8047,531.9985,532.0084,3406.0
2024-02-13 15:05:00,534.47,534.88,534.41,534.82,4298.0,532.0084,532.4165,531.9487,532.3568,4298.0
2024-02-13 15:10:00,534.95,535.12,534.85,535.05,2177.0,532.4862,532.6554,532.3867,532.5857,2177.0
2024-02-13 15:15:00,535.05,535.21,534.85,535.08,7387.0,532.5857,532.745,532.3867,532.6156,7387.0
2024-02-13 15:20:00,535.05,536.02,534.9,536.02,9254.0,532.5857,533.5513,532.4364,533.5513,9254.0
2024-02-13 15:25:00,535.95,536.62,535.65,536.31,5477.0,533.4816,534.1485,533.183,533.8399,5477.0
2024-02-13 15:30:00,536.07,537.04,535.8,537.01,8602.0,533.601,534.5666,533.3323,534.5367,8602.0
2024-02-13 15:35:00,537.01,537.38,536.78,537.34,21265.0,534.5367,534.905,534.3078,534.8652,21265.0
2024-02-13 15:40:00,537.32,537.65,537.24,537.5,12522.0,534.8453,535.1738,534.7656,535.0245,12522.0
2024-02-13 15:45:00,537.5,538.07,537.19,538.06,13788.0,535.0245,535.5918,534.7159,535.5819,13788.0
2024-02-13 15:50:00,538.36,538.45,537.42,538.34,22607.0,535.8805,535.9701,534.9448,535.8606,22607.0
2024-02-13 15:55:00,538.26,538.95,538.05,538.6,64365.0,535.781,536.4678,535.5719,536.1194,64365.0
2024-02-14 09:30:00,541.64,545.72,541.64,543.72,25130.0,539.1454,543.2066,539.1454,541.2158,25130.0
2024-02-14 09:35:00,545.17,545.35,543.04,543.98,11868.0,542.6591,542.8383,540.5389,541.4746,11868.0
2024-02-14 09:40:00,543.84,547.2,543.3,547.2,1960.0,541.3353,544.6798,540.7977,544.6798,1960.0
2024-02-14 09:45:00,545.57,546.98,543.65,544.38,5243.0,543.0573,544.4608,541.1461,541.8728,5243.0
2024-02-14 09:50:00,544.88,545.59,543.61,545.59,5889.0,542.3705,543.0772,541.1063,543.0772,5889.0
2024-02-14 09:55:00,544.95,545.58,543.79,544.24,5757.0,542.4401,543.0672,541.2855,541.7334,5757.0
2024-02-14 10:00:00,543.97,546.4,543.96,545.99,10755.0,541.4647,543.8835,541.4547,543.4753,10755.0
2024-02-14 10:05:00,545.88,546.25,544.35,544.53,9439.0,543.3659,543.7342,541.8429,542.0221,9439.0
2024-02-14 10:10:00,544.49,545.76,543.96,544.77,12386.0,541.9823,543.2464,541.4547,542.261,12386.0
2024-02-14 10:15:00,544.9,546.08,544.9,545.96,4171.0,542.3904,543.5649,542.3904,543.4455,4171.0
2024-02-14 10:20:00,546.25,546.93,546.19,546.43,4989.0,543.7342,544.411,543.6744,543.9133,4989.0
2024-02-14 10:25:00,546.48,547.46,546.08,546.75,5431.0,543.9631,544.9386,543.5649,544.2318,5431.0
2024-02-14 10:30:00,546.97,547.97,546.66,547.57,3085.0,544.4508,545.4462,544.1423,545.0481,3085.0
2024-02-14 10:35:00,547.92,547.92,546.95,546.99,9465.0,545.3965,545.3965,544.4309,544.4707,9465.0
2024-02-14 10:40:00,546.99,546.99,545.44,545.85,4073.0,544.4707,544.4707,542.9279,543.336,4073.0
2024-02-14 10:45:00,546.0,546.36,545.63,545.99,5129.0,543.4853,543.8436,543.117,543.4753,5129.0
2024-02-14 10:50:00,546.23,546.38,544.69,544.93,3918.0,543.7142,543.8636,542.1813,542.4202,3918.0
2024-02-14 10:55:00,544.74,544.84,543.27,543.64,7371.0,542.2311,542.3306,540.7679,541.1362,7371.0
2024-02-14 11:00:00,543.39,544.25,542.93,543.08,11421.0,540.8873,541.7434,540.4294,540.5788,11421.0
2024-02-14 11:05:00,543.7,544.46,543.52,544.3,3189.0,541.1959,541.9524,541.0167,541.7931,3189.0
2024-02-14 11:10:00,544.06,545.05,544.06,545.05,4320.0,541.5542,542.5397,541.5542,542.5397,4320.0
2024-02-14 11:15:00,545.0,545.16,544.56,545.09,6417.0,542.4899,542.6492,542.0519,542.5795,6417.0
2024-02-14 11:20:00,544.93,545.58,544.44,545.34,4554.0,542.4202,543.0672,541.9325,542.8283,4554.0
2024-02-14 11:25:00,545.42,546.92,545.42,546.92,4896.0,542.908,544.4011,542.908,544.4011,4896.0
2024-02-14 11:30:00,546.88,547.17,545.83,546.34,6376.0,544.3613,544.6499,543.3161,543.8237,6376.0
2024-02-14 11:35:00,546.4,546.7,545.9,546.15,4812.0,543.8835,544.1821,543.3858,543.6346,4812.0
2024-02-14 11:40:00,546.11,546.44,545.71,546.27,11362.0,543.5948,543.9233,543.1966,543.7541,11362.0
2024-02-14 11:45:00,546.27,546.76,546.03,546.42,5605.0,543.7541,544.2418,543.5152,543.9034,5605.0
2024-02-14 11:50:00,546.68,546.76,546.35,546.43,4520.0,544.1622,544.2418,543.8337,543.9133,4520.0
2024-02-14 11:55:00,546.41,546.56,545.41,545.41,6705.0,543.8934,544.0427,542.898,542.898,6705.0
2024-02-14 12:00:00,545.26,545.57,544.25,545.57,5229.0,542.7487,543.0573,541.7434,543.0573,5229.0
2024-02-14 12:05:00,545.34,545.34,544.23,545.0,3505.0,542.8283,542.8283,541.7235,542.4899,3505.0
2024-02-14 12:10:00,545.23,546.16,545.23,545.98,2826.0,542.7189,543.6446,542.7189,543.4654,2826.0
2024-02-14 12:15:00,545.8,546.55,545.73,546.44,3788.0,543.2862,544.0328,543.2165,543.9233,3788.0
2024-02-14 12:20:00,546.46,546.46,545.8,546.06,4676.0,543.9432,543.9432,543.2862,543.545,4676.0
2024-02-14 12:25:00,545.92,546.26,545.62,546.22,9138.0,543.4057,543.7441,543.1071,543.7043,9138.0
2024-02-14 12:30:00,546.23,546.48,546.1,546.1,6562.0,543.7142,543.9631,543.5848,543.5848,6562.0
2024-02-14 12:35:00,546.11,546.38,545.59,545.72,7858.0,543.5948,543.8636,543.0772,543.2066,7858.0
2024-02-14 12:40:00,545.74,545.97,545.24,545.6,11183.0,543.2265,543.4554,542.7288,543.0871,11183.0
2024-02-14 12:45:00,545.59,546.97,545.59,546.97,2563.0,543.0772,544.4508,543.0772,544.4508,2563.0
2024-02-14 12:50:00,547.21,547.44,546.72,546.9,3142.0,544.6897,544.9187,544.202,544.3812,3142.0
2024-02-14 12:55:00,547.08,547.08,546.75,546.75,14472.0,544.5603,544.5603,544.2318,544.2318,14472.0
2024-02-14 13:00:00,546.91,547.57,546.85,547.48,15048.0,544.3911,545.0481,544.3314,544.9585,15048.0
2024-02-14 13:05:00,547.67,547.67,546.15,546.54,10702.0,545.1476,545.1476,543.6346,544.0228,10702.0
2024-02-14 13:10:00,546.15,546.16,545.51,545.95,1493.0,543.6346,543.6446,542.9976,543.4355,1493.0
2024-02-14 13:15:00,546.09,546.36,545.62,546.17,6334.0,543.5749,543.8436,543.1071,543.6545,6334.0
2024-02-14 13:20:00,545.99,546.08,544.77,544.92,5258.0,543.4753,543.5649,542.261,542.4103,5258.0
2024-02-14 13:25:00,544.91,545.27,544.43,545.19,2399.0,542.4003,542.7587,541.9225,542.679,2399.0
2024-02-14 13:30:00,544.9,545.53,544.85,545.53,4192.0,542.3904,543.0175,542.3406,543.0175,4192.0
2024-02-14 13:35:00,545.39,546.0,545.34,545.83,4657.0,542.8781,543.4853,542.8283,543.3161,4657.0
2024-02-14 13:40:00,545.73,545.91,545.05,545.17,4789.0,543.2165,543.3957,542.5397,542.6591,4789.0
2024-02-14 13:45:00,545.04,545.53,545.03,545.48,1711.0,542.5297,543.0175,542.5198,542.9677,1711.0
2024-02-14 13:50:00,545.32,545.65,545.27,545.65,1684.0,542.8084,543.1369,542.7587,543.1369,1684.0
2024-02-14 13:55:00,545.65,545.74,545.0,545.42,16870.0,543.1369,543.2265,542.4899,542.908,16870.0
2024-02-14 14:00:00,545.2,545.24,544.01,544.16,4537.0,542.689,542.7288,541.5045,541.6538,4537.0
2024-02-14 14:05:00,543.87,544.11,542.65,542.65,5652.0,541.3651,541.604,540.1507,540.1507,5652.0
2024-02-14 14:10:00,542.85,544.04,542.71,543.97,6956.0,540.3498,541.5343,540.2105,541.4647,6956.0
2024-02-14 14:15:00,544.06,544.62,543.79,544.48,6025.0,541.5542,542.1117,541.2855,541.9723,6025.0
2024-02-14 14:20:00,544.41,544.92,544.16,544.79,5761.0,541.9026,542.4103,541.6538,542.2809,5761.0
2024-02-14 14:25:00,544.57,545.35,544.5,545.35,7934.0,542.0619,542.8383,541.9922,542.8383,7934.0
2024-02-14 14:30:00,545.35,545.45,544.82,545.32,7175.0,542.8383,542.9378,542.3107,542.8084,7175.0
2024-02-14 14:35:00,545.51,546.6,545.47,546.28,7850.0,542.9976,544.0825,542.9577,543.764,7850.0
2024-02-14 14:40:00,546.05,546.42,545.67,545.93,4907.0,543.5351,543.9034,543.1568,543.4156,4907.0
2024-02-14 14:45:00,545.99,546.13,545.71,545.82,8210.0,543.4753,543.6147,543.1966,543.3061,8210.0
2024-02-14 14:50:00,545.74,545.85,545.2,545.45,4905.0,543.2265,543.336,542.689,542.9378,4905.0
2024-02-14 14:55:00,545.44,545.44,544.92,544.98,3980.0,542.9279,542.9279,542.4103,542.47,3980.0
2024-02-14 15:00:00,545.3,545.41,544.66,544.97,9234.0,542.7885,542.898,542.1515,542.46,9234.0
2024-02-14 15:05:00,545.0,545.69,544.77,545.56,5445.0,542.4899,543.1767,542.261,543.0473,5445.0
2024-02-14 15:10:00,545.55,545.97,545.36,545.83,4587.0,543.0374,543.4554,542.8483,543.3161,4587.0
2024-02-14 15:15:00,545.98,546.6,545.98,546.57,5483.0,543.4654,544.0825,543.4654,544.0527,5483.0
2024-02-14 15:20:00,546.74,547.11,546.41,546.67,10076.0,544.2219,544.5902,543.8934,544.1522,10076.0
2024-02-14 15:25:00,546.98,547.28,546.89,546.9,14150.0,544.4608,544.7594,544.3712,544.3812,14150.0
2024-02-14 15:30:00,546.9,546.97,546.08,546.27,9886.0,544.3812,544.4508,543.5649,543.7541,9886.0
2024-02-14 15:35:00,546.38,547.14,546.2,547.01,8074.0,543.8636,544.6201,543.6844,544.4907,8074.0
2024-02-14 15:40:00,547.14,547.66,546.68,547.56,8439.0,544.6201,545.1377,544.1622,545.0381,8439.0
2024-02-14 15:45:00,547.51,547.95,546.97,547.21,13926.0,544.9883,545.4263,544.4508,544.6897,13926.0
2024-02-14 15:50:00,547.34,548.04,547.26,547.62,15322.0,544.8191,545.5159,544.7395,545.0978,15322.0
2024-02-14 15:55:00,547.82,548.69,547.62,548.27,45349.0,545.2969,546.1629,545.0978,545.7448,45349.0
2024-02-15 09:30:00,547.26,549.68,547.16,548.89,20372.0,544.7395,547.1484,544.64,546.362,20372.0
2024-02-15 09:35:00,548.9,550.79,548.41,550.79,5185.0,546.3719,548.2532,545.8842,548.2532,5185.0
2024-02-15 09:40:00,550.42,551.38,550.12,550.2,4263.0,547.8849,548.8405,547.5863,547.666,4263.0
2024-02-15 09:45:00,550.08,552.19,549.87,551.57,9940.0,547.5465,549.6468,547.3375,549.0297,9940.0
2024-02-15 09:50:00,551.5,551.83,550.55,551.04,7771.0,548.96,549.2885,548.0143,548.5021,7771.0
2024-02-15 09:55:00,550.99,552.26,550.06,551.55,13034.0,548.4523,549.7165,547.5266,549.0097,13034.0
2024-02-15 10:00:00,551.87,553.23,551.54,552.78,7109.0,549.3283,550.682,548.9998,550.2341,7109.0
2024-02-15 10:05:00,552.74,553.04,551.53,552.15,4798.0,550.1943,550.4929,548.9898,549.607,4798.0
2024-02-15 10:10:00,552.75,552.75,550.58,550.64,10537.0,550.2042,550.2042,548.0442,548.1039,10537.0
2024-02-15 10:15:00,550.66,550.96,550.04,550.19,5398.0,548.1238,548.4225,547.5067,547.656,5398.0
2024-02-15 10:20:00,550.1,550.18,548.92,549.63,4269.0,547.5664,547.6461,546.3919,547.0986,4269.0
2024-02-15 10:25:00,549.82,550.44,546.01,547.28,21414.0,547.2877,547.9049,543.4953,544.7594,21414.0
2024-02-15 10:30:00,547.49,547.56,546.52,546.7,5646.0,544.9684,545.0381,544.0029,544.1821,5646.0
2024-02-15 10:35:00,546.35,547.58,546.35,547.19,12850.0,543.8337,545.058,543.8337,544.6698,12850.0
2024-02-15 10:40:00,547.82,547.94,546.43,546.55,4711.0,545.2969,545.4164,543.9133,544.0328,4711.0
2024-02-15 10:45:00,546.67,547.06,545.77,546.1,8367.0,544.1522,544.5404,543.2564,543.5848,8367.0
2024-02-15 10:50:00,546.03,546.69,545.28,546.47,5492.0,543.5152,544.1721,542.7686,543.9531,5492.0
2024-02-15 10:55:00,546.64,547.21,545.98,546.09,4339.0,544.1224,544.6897,543.4654,543.5749,4339.0
2024-02-15 11:00:00,545.69,547.72,545.69,547.0,6937.0,543.1767,545.1974,543.1767,544.4807,6937.0
2024-02-15 11:05:00,547.31,547.62,546.86,547.4,4921.0,544.7893,545.0978,544.3413,544.8789,4921.0
2024-02-15 11:10:00,547.42,547.82,547.16,547.62,3244.0,544.8988,545.2969,544.64,545.0978,3244.0
2024-02-15 11:15:00,547.79,548.28,547.49,547.49,10928.0,545.2671,545.7548,544.9684,544.9684,10928.0
2024-02-15 11:20:00,547.63,547.66,547.03,547.23,5861.0,545.1078,545.1377,544.5106,544.7096,5861.0
2024-02-15 11:25:00,547.35,547.38,546.86,546.86,9638.0,544.8291,544.8589,544.3413,544.3413,9638.0
2024-02-15 11:30:00,546.92,546.92,545.88,546.0,11399.0,544.4011,544.4011,543.3659,543.4853,11399.0
2024-02-15 11:35:00,546.1,547.18,546.0,546.88,7255.0,543.5848,544.6599,543.4853,544.3613,7255.0
2024-02-15 11:40:00,546.91,547.57,546.87,547.4,6005.0,544.3911,545.0481,544.3513,544.8789,6005.0
2024-02-15 11:45:00,547.19,547.79,547.15,547.68,4094.0,544.6698,545.2671,544.63,545.1576,4094.0
2024-02-15 11:50:00,547.73,547.9,547.08,547.53,8059.0,545.2073,545.3766,544.5603,545.0083,8059.0
2024-02-15 11:55:00,547.51,548.09,547.51,547.98,2558.0,544.9883,545.5657,544.9883,545.4562,2558.0
2024-02-15 12:00:00,547.97,548.32,547.48,548.31,7291.0,545.4462,545.7946,544.9585,545.7847,7291.0
2024-02-15 12:05:00,548.45,548.85,548.42,548.48,4531.0,545.924,546.3222,545.8942,545.9539,4531.0
2024-02-15 12:10:00,548.26,548.5,548.05,548.24,4377.0,545.7349,545.9738,545.5259,545.715,4377.0
2024-02-15 12:15:00,548.45,549.23,548.06,549.05,6593.0,545.924,546.7004,545.5358,546.5213,6593.0
2024-02-15 12:20:00,549.18,549.36,548.71,548.71,4992.0,546.6507,546.8298,546.1828,546.1828,4992.0
2024-02-15 12:25:00,548.81,549.15,548.65,549.13,5061.0,546.2824,546.6208,546.1231,546.6009,5061.0
2024-02-15 12:30:00,549.14,549.51,549.08,549.23,6407.0,546.6108,546.9791,546.5511,546.7004,6407.0
2024-02-15 12:35:00,549.19,549.33,548.98,549.02,3670.0,546.6606,546.8,546.4516,546.4914,3670.0
2024-02-15 12:40:00,548.98,549.23,548.84,549.09,4188.0,546.4516,546.7004,546.3122,546.5611,4188.0
2024-02-15 12:45:00,548.98,549.12,548.62,548.68,4439.0,546.4516,546.5909,546.0932,546.153,4439.0
2024-02-15 12:50:00,548.63,549.37,548.62,549.09,8765.0,546.1032,546.8398,546.0932,546.5611,8765.0
2024-02-15 12:55:00,549.24,549.76,548.99,549.05,8279.0,546.7104,547.228,546.4615,546.5213,8279.0
2024-02-15 13:00:00,548.85,549.06,548.53,548.53,3370.0,546.3222,546.5312,546.0037,546.0037,3370.0
2024-02-15 13:05:00,548.71,550.0,548.7,549.95,4739.0,546.1828,547.4669,546.1729,547.4171,4739.0
2024-02-15 13:10:00,549.89,550.2,549.58,549.7,5044.0,547.3574,547.666,547.0488,547.1683,5044.0
2024-02-15 13:15:00,549.49,549.79,549.26,549.76,5701.0,546.9592,547.2578,546.7303,547.228,5701.0
2024-02-15 13:20:00,549.8,549.91,549.12,549.57,3268.0,547.2678,547.3773,546.5909,547.0389,3268.0
2024-02-15 13:25:00,549.57,550.11,549.37,550.11,4859.0,547.0389,547.5764,546.8398,547.5764,4859.0
2024-02-15 13:30:00,550.12,550.3,550.02,550.09,7108.0,547.5863,547.7655,547.4868,547.5565,7108.0
2024-02-15 13:35:00,550.09,550.22,549.37,549.64,7064.0,547.5565,547.6859,546.8398,547.1085,7064.0
2024-02-15 13:40:00,549.66,549.89,549.51,549.75,8073.0,547.1284,547.3574,546.9791,547.218,8073.0
2024-02-15 13:45:00,549.63,549.87,549.46,549.48,4363.0,547.0986,547.3375,546.9294,546.9493,4363.0
2024-02-15 13:50:00,549.7,550.19,549.59,549.99,4287.0,547.1683,547.656,547.0588,547.4569,4287.0
2024-02-15 13:55:00,550.07,550.21,549.77,550.21,4148.0,547.5366,547.6759,547.2379,547.6759,4148.0
2024-02-15 14:00:00,550.25,550.43,549.95,550.2,2665.0,547.7157,547.8949,547.4171,547.666,2665.0
2024-02-15 14:05:00,550.11,550.74,549.94,550.65,5184.0,547.5764,548.2035,547.4072,548.1139,5184.0
2024-02-15 14:10:00,550.64,550.8,549.94,550.17,5046.0,548.1039,548.2632,547.4072,547.6361,5046.0
2024-02-15 14:15:00,550.17,550.6,549.94,550.56,4576.0,547.6361,548.0641,547.4072,548.0243,4576.0
2024-02-15 14:20:00,550.56,550.79,550.41,550.73,5482.0,548.0243,548.2532,547.875,548.1935,5482.0
2024-02-15 14:25:00,550.68,550.7,550.07,550.33,3256.0,548.1437,548.1637,547.5366,547.7954,3256.0
2024-02-15 14:30:00,550.22,550.22,549.8,550.13,4927.0,547.6859,547.6859,547.2678,547.5963,4927.0
2024-02-15 14:35:00,550.11,550.11,549.63,549.81,4905.0,547.5764,547.5764,547.0986,547.2778,4905.0
2024-02-15 14:40:00,549.82,549.97,549.69,549.87,3834.0,547.2877,547.437,547.1583,547.3375,3834.0
2024-02-15 14:45:00,549.88,550.56,549.84,550.37,4094.0,547.3474,548.0243,547.3076,547.8352,4094.0
2024-02-15 14:50:00,550.47,551.0,550.34,550.99,12232.0,547.9347,548.4623,547.8053,548.4523,12232.0
2024-02-15 14:55:00,551.0,551.21,550.23,550.5,14541.0,548.4623,548.6713,547.6958,547.9646,14541.0
2024-02-15 15:00:00,550.5,550.5,549.37,549.46,8198.0,547.9646,547.9646,546.8398,546.9294,8198.0
2024-02-15 15:05:00,549.57,549.65,548.79,549.1,6716.0,547.0389,547.1185,546.2625,546.571,6716.0
2024-02-15 15:10:00,549.12,549.29,548.41,548.84,7882.0,546.5909,546.7602,545.8842,546.3122,7882.0
2024-02-15 15:15:00,548.79,549.11,548.5,548.5,4375.0,546.2625,546.581,545.9738,545.9738,4375.0
2024-02-15 15:20:00,548.7,548.7,548.0,548.04,11319.0,546.1729,546.1729,545.4761,545.5159,11319.0
2024-02-15 15:25:00,548.21,548.43,548.0,548.0,13041.0,545.6851,545.9041,545.4761,545.4761,13041.0
2024-02-15 15:30:00,547.98,548.53,547.68,548.53,12471.0,545.4562,546.0037,545.1576,546.0037,12471.0
2024-02-15 15:35:00,548.47,548.72,548.16,548.42,9458.0,545.9439,546.1928,545.6354,545.8942,9458.0
2024-02-15 15:40:00,548.46,548.76,547.92,548.08,11624.0,545.934,546.2326,545.3965,545.5557,11624.0
2024-02-15 15:45:00,548.08,548.22,547.28,547.46,13655.0,545.5557,545.6951,544.7594,544.9386,13655.0
2024-02-15 15:50:00,547.56,548.03,547.26,547.97,32278.0,545.0381,545.506,544.7395,545.4462,32278.0
2024-02-15 15:55:00,547.98,548.89,547.97,548.87,76821.0,545.4562,546.362,545.4462,546.3421,76821.0
2024-02-16 09:30:00,546.32,549.55,546.32,548.02,60793.0,543.8038,547.019,543.8038,545.496,60793.0
2024-02-16 09:35:00,547.46,548.39,547.45,547.75,5567.0,544.9386,545.8643,544.9286,545.2272,5567.0
2024-02-16 09:40:00,547.76,547.77,546.67,547.04,6506.0,545.2372,545.2472,544.1522,544.5205,6506.0
2024-02-16 09:45:00,546.64,547.76,546.64,547.75,6335.0,544.1224,545.2372,544.1224,545.2272,6335.0
2024-02-16 09:50:00,548.04,549.29,548.04,548.15,4743.0,545.5159,546.7602,545.5159,545.6254,4743.0
2024-02-16 09:55:00,548.25,548.25,546.39,546.72,4399.0,545.7249,545.7249,543.8735,544.202,4399.0
2024-02-16 10:00:00,546.72,548.65,546.43,548.19,9832.0,544.202,546.1231,543.9133,545.6652,9832.0
2024-02-16 10:05:00,548.39,549.5,548.19,549.11,4692.0,545.8643,546.9692,545.6652,546.581,4692.0
2024-02-16 10:10:00,548.86,549.43,548.84,549.12,4562.0,546.3321,546.8995,546.3122,546.5909,4562.0
2024-02-16 10:15:00,549.3,549.35,548.34,548.69,5154.0,546.7701,546.8199,545.8145,546.1629,5154.0
2024-02-16 10:20:00,548.25,548.25,547.63,547.98,3908.0,545.7249,545.7249,545.1078,545.4562,3908.0
2024-02-16 10:25:00,548.16,549.14,548.16,549.04,889.0,545.6354,546.6108,545.6354,546.5113,889.0
2024-02-16 10:30:00,549.15,549.21,548.33,549.17,3525.0,546.6208,546.6805,545.8046,546.6407,3525.0
2024-02-16 10:35:00,549.55,549.66,549.0,549.27,3847.0,547.019,547.1284,546.4715,546.7402,3847.0
2024-02-16 10:40:00,549.33,549.65,548.88,549.18,3615.0,546.8,547.1185,546.352,546.6507,3615.0
2024-02-16 10:45:00,549.42,549.7,548.87,549.5,5340.0,546.8896,547.1683,546.3421,546.9692,5340.0
2024-02-16 10:50:00,548.95,549.65,548.95,549.36,6242.0,546.4217,547.1185,546.4217,546.8298,6242.0
2024-02-16 10:55:00,549.29,549.53,548.75,548.75,2768.0,546.7602,546.999,546.2226,546.2226,2768.0
2024-02-16 11:00:00,549.08,549.32,548.35,548.36,15920.0,546.5511,546.79,545.8245,545.8344,15920.0
2024-02-16 11:05:00,548.56,548.85,548.51,548.79,3665.0,546.0335,546.3222,545.9837,546.2625,3665.0
2024-02-16 11:10:00,548.76,548.98,548.26,548.67,5802.0,546.2326,546.4516,545.7349,546.143,5802.0
2024-02-16 11:15:00,548.76,549.18,548.7,549.1,4284.0,546.2326,546.6507,546.1729,546.571,4284.0
2024-02-16 11:20:00,549.11,549.27,548.94,549.15,3045.0,546.581,546.7402,546.4118,546.6208,3045.0
2024-02-16 11:25:00,549.12,549.12,548.52,548.88,5338.0,546.5909,546.5909,545.9937,546.352,5338.0
2024-02-16 11:30:00,548.77,549.07,548.52,548.56,5051.0,546.2425,546.5412,545.9937,546.0335,5051.0
2024-02-16 11:35:00,548.56,549.27,548.35,549.22,12385.0,546.0335,546.7402,545.8245,546.6905,12385.0
2024-02-16 11:40:00,549.67,550.28,549.67,550.13,4205.0,547.1384,547.7456,547.1384,547.5963,4205.0
2024-02-16 11:45:00,550.32,551.26,550.32,550.63,2835.0,547.7854,548.7211,547.7854,548.094,2835.0
2024-02-16 11:50:00,550.98,550.98,550.24,550.55,3388.0,548.4424,548.4424,547.7058,548.0143,3388.0
2024-02-16 11:55:00,550.44,550.44,549.81,549.82,3536.0,547.9049,547.9049,547.2778,547.2877,3536.0
2024-02-16 12:00:00,549.93,549.93,549.52,549.52,1269.0,547.3972,547.3972,546.9891,546.9891,1269.0
2024-02-16 12:05:00,549.83,550.21,548.98,549.94,8174.0,547.2977,547.6759,546.4516,547.4072,8174.0
2024-02-16 12:10:00,550.18,550.18,550.17,550.18,400.0,547.6461,547.6461,547.6361,547.6461,400.0
2024-02-16 12:15:00,550.21,550.53,549.92,550.49,4968.0,547.6759,547.9944,547.3872,547.9546,4968.0
2024-02-16 12:20:00,550.59,551.16,550.34,550.44,3154.0,548.0542,548.6215,547.8053,547.9049,3154.0
2024-02-16 12:25:00,550.33,550.63,550.28,550.52,3590.0,547.7954,548.094,547.7456,547.9845,3590.0
2024-02-16 12:30:00,550.54,550.66,550.21,550.42,2704.0,548.0044,548.1238,547.6759,547.8849,2704.0
2024-02-16 12:35:00,550.45,550.62,550.29,550.38,2566.0,547.9148,548.084,547.7555,547.8451,2566.0
2024-02-16 12:40:00,550.59,550.62,550.34,550.51,1441.0,548.0542,548.084,547.8053,547.9745,1441.0
2024-02-16 12:45:00,550.47,551.3,550.47,550.96,4667.0,547.9347,548.7609,547.9347,548.4225,4667.0
2024-02-16 12:50:00,551.28,551.46,551.08,551.38,1100.0,548.741,548.9202,548.5419,548.8405,1100.0
2024-02-16 12:55:00,551.28,551.4,550.86,551.09,1450.0,548.741,548.8604,548.3229,548.5519,1450.0
2024-02-16 13:00:00,551.1,551.1,550.49,550.58,2508.0,548.5618,548.5618,547.9546,548.0442,2508.0
2024-02-16 13:05:00,550.53,550.81,550.53,550.55,1437.0,547.9944,548.2732,547.9944,548.0143,1437.0
2024-02-16 13:10:00,550.65,551.0,550.52,551.0,3505.0,548.1139,548.4623,547.9845,548.4623,3505.0
2024-02-16 13:15:00,550.99,551.42,550.99,551.4,4378.0,548.4523,548.8803,548.4523,548.8604,4378.0
2024-02-16 13:20:00,551.35,552.44,551.1,552.44,3240.0,548.8107,549.8956,548.5618,549.8956,3240.0
2024-02-16 13:25:00,552.27,552.39,551.99,552.39,1636.0,549.7264,549.8459,549.4477,549.8459,1636.0
2024-02-16 13:30:00,552.39,552.44,552.18,552.44,1120.0,549.8459,549.8956,549.6368,549.8956,1120.0
2024-02-16 13:35:00,552.51,552.69,552.03,552.03,1767.0,549.9653,550.1445,549.4875,549.4875,1767.0
2024-02-16 13:40:00,552.3,552.44,552.06,552.14,2465.0,549.7563,549.8956,549.5174,549.597,2465.0
2024-02-16 13:45:00,552.13,552.24,551.99,552.08,6937.0,549.5871,549.6966,549.4477,549.5373,6937.0
2024-02-16 13:50:00,551.99,552.35,551.99,552.03,8077.0,549.4477,549.8061,549.4477,549.4875,8077.0
2024-02-16 13:55:00,552.08,552.22,551.99,551.99,5699.0,549.5373,549.6767,549.4477,549.4477,5699.0
2024-02-16 14:00:00,552.19,552.19,551.02,551.02,7197.0,549.6468,549.6468,548.4822,548.4822,7197.0
2024-02-16 14:05:00,551.26,552.03,551.26,552.02,7302.0,548.7211,549.4875,548.7211,549.4776,7302.0
2024-02-16 14:10:00,552.05,552.19,551.87,552.02,1856.0,549.5074,549.6468,549.3283,549.4776,1856.0
2024-02-16 14:15:00,551.69,551.84,551.51,551.63,2990.0,549.1491,549.2984,548.9699,549.0894,2990.0
2024-02-16 14:20:00,551.66,551.66,551.04,551.38,5973.0,549.1192,549.1192,548.5021,548.8405,5973.0
2024-02-16 14:25:00,551.39,551.44,551.11,551.33,3186.0,548.8505,548.9002,548.5718,548.7908,3186.0
2024-02-16 14:30:00,551.11,551.11,550.61,550.62,2649.0,548.5718,548.5718,548.0741,548.084,2649.0
2024-02-16 14:35:00,550.57,550.57,550.03,550.51,2499.0,548.0343,548.0343,547.4967,547.9745,2499.0
2024-02-16 14:40:00,550.48,550.66,549.92,550.05,2854.0,547.9447,548.1238,547.3872,547.5167,2854.0
2024-02-16 14:45:00,549.89,549.89,547.3,547.96,4816.0,547.3574,547.3574,544.7793,545.4363,4816.0
2024-02-16 14:50:00,547.93,548.24,547.6,547.96,3205.0,545.4064,545.715,545.0779,545.4363,3205.0
2024-02-16 14:55:00,547.93,548.29,547.73,548.25,3342.0,545.4064,545.7648,545.2073,545.7249,3342.0
2024-02-16 15:00:00,548.41,548.9,548.41,548.48,4478.0,545.8842,546.3719,545.8842,545.9539,4478.0
2024-02-16 15:05:00,548.43,548.43,548.19,548.27,2591.0,545.9041,545.9041,545.6652,545.7448,2591.0
2024-02-16 15:10:00,548.29,549.01,548.17,549.01,5255.0,545.7648,546.4814,545.6453,546.4814,5255.0
2024-02-16 15:15:00,548.75,548.75,547.89,548.19,5403.0,546.2226,546.2226,545.3666,545.6652,5403.0
2024-02-16 15:20:00,548.21,548.24,547.74,548.2,3092.0,545.6851,545.715,545.2173,545.6752,3092.0
2024-02-16 15:25:00,548.21,548.69,547.89,548.56,9162.0,545.6851,546.1629,545.3666,546.0335,9162.0
2024-02-16 15:30:00,548.62,549.36,548.62,549.28,10929.0,546.0932,546.8298,546.0932,546.7502,10929.0
2024-02-16 15:35:00,549.29,549.34,548.58,548.61,9040.0,546.7602,546.8099,546.0534,546.0833,9040.0
2024-02-16 15:40:00,548.8,548.8,547.41,547.42,10867.0,546.2724,546.2724,544.8888,544.8988,10867.0
2024-02-16 15:45:00,547.4,547.91,547.16,547.17,11466.0,544.8789,545.3865,544.64,544.6499,11466.0
2024-02-16 15:50:00,547.05,548.01,547.03,547.8,13112.0,544.5305,545.486,544.5106,545.277,13112.0
2024-02-16 15:55:00,547.68,548.41,547.16,548.41,51448.0,545.1576,545.8842,544.64,545.8842,51448.0
2024-02-20 09:30:00,544.86,549.5,542.35,549.06,41321.0,542.3506,546.9692,539.8521,546.5312,41321.0
2024-02-20 09:35:00,549.63,549.63,547.34,547.7,10425.0,547.0986,547.0986,544.8191,545.1775,10425.0
2024-02-20 09:40:00,547.75,548.48,546.67,546.93,16905.0,545.2272,545.9539,544.1522,544.411,16905.0
2024-02-20 09:45:00,546.98,547.51,545.47,546.44,16247.0,544.4608,544.9883,542.9577,543.9233,16247.0
2024-02-20 09:50:00,546.49,548.81,546.33,548.75,12984.0,543.973,546.2824,543.8138,546.2226,12984.0
2024-02-20 09:55:00,548.4,548.66,546.95,547.84,7256.0,545.8743,546.1331,544.4309,545.3168,7256.0
2024-02-20 10:00:00,547.29,548.75,547.08,548.48,9223.0,544.7694,546.2226,544.5603,545.9539,9223.0
2024-02-20 10:05:00,548.48,548.86,547.77,548.6,3325.0,545.9539,546.3321,545.2472,546.0733,3325.0
2024-02-20 10:10:00,548.75,548.91,548.34,548.5,15894.0,546.2226,546.3819,545.8145,545.9738,15894.0
2024-02-20 10:15:00,548.73,549.53,548.73,549.43,9763.0,546.2027,546.999,546.2027,546.8995,9763.0
2024-02-20 10:20:00,549.43,549.43,548.77,549.01,7279.0,546.8995,546.8995,546.2425,546.4814,7279.0
2024-02-20 10:25:00,548.85,549.73,548.85,549.65,5329.0,546.3222,547.1981,546.3222,547.1185,5329.0
2024-02-20 10:30:00,549.61,549.82,548.59,548.66,6345.0,547.0787,547.2877,546.0634,546.1331,6345.0
2024-02-20 10:35:00,548.48,548.68,547.74,548.01,5785.0,545.9539,546.153,545.2173,545.486,5785.0
2024-02-20 10:40:00,548.13,548.83,548.08,548.57,4197.0,545.6055,546.3023,545.5557,546.0435,4197.0
2024-02-20 10:45:00,548.65,549.71,548.65,549.4,22292.0,546.1231,547.1782,546.1231,546.8696,22292.0
2024-02-20 10:50:00,549.24,549.46,548.66,548.83,5700.0,546.7104,546.9294,546.1331,546.3023,5700.0
2024-02-20 10:55:00,548.64,548.64,548.04,548.04,5563.0,546.1131,546.1131,545.5159,545.5159,5563.0
2024-02-20 11:00:00,548.01,548.37,547.89,548.21,3733.0,545.486,545.8444,545.3666,545.6851,3733.0
2024-02-20 11:05:00,548.02,548.62,547.9,548.24,4820.0,545.496,546.0932,545.3766,545.715,4820.0
2024-02-20 11:10:00,548.48,548.66,548.14,548.65,1600.0,545.9539,546.1331,545.6154,546.1231,1600.0
2024-02-20 11:15:00,548.47,548.98,548.46,548.8,2830.0,545.9439,546.4516,545.934,546.2724,2830.0
2024-02-20 11:20:00,548.8,549.1,548.48,548.99,3892.0,546.2724,546.571,545.9539,546.4615,3892.0
2024-02-20 11:25:00,549.17,549.64,549.17,549.64,979.0,546.6407,547.1085,546.6407,547.1085,979.0
2024-02-20 11:30:00,549.6,549.7,549.23,549.5,8922.0,547.0687,547.1683,546.7004,546.9692,8922.0
2024-02-20 11:35:00,549.6,549.71,549.52,549.52,3034.0,547.0687,547.1782,546.9891,546.9891,3034.0
2024-02-20 11:40:00,549.58,549.7,549.51,549.57,12174.0,547.0488,547.1683,546.9791,547.0389,12174.0
2024-02-20 11:45:00,549.69,550.41,549.5,550.08,19029.0,547.1583,547.875,546.9692,547.5465,19029.0
2024-02-20 11:50:00,549.88,549.88,549.17,549.82,2882.0,547.3474,547.3474,546.6407,547.2877,2882.0
2024-02-20 11:55:00,549.69,549.69,549.03,549.05,1760.0,547.1583,547.1583,546.5013,546.5213,1760.0
2024-02-20 12:00:00,548.96,548.97,547.83,548.0,2846.0,546.4317,546.4416,545.3069,545.4761,2846.0
2024-02-20 12:05:00,547.9,548.32,547.89,548.05,2377.0,545.3766,545.7946,545.3666,545.5259,2377.0
2024-02-20 12:10:00,547.99,548.21,547.91,548.09,4262.0,545.4661,545.6851,545.3865,545.5657,4262.0
2024-02-20 12:15:00,548.1,548.28,546.84,546.9,3280.0,545.5756,545.7548,544.3214,544.3812,3280.0
2024-02-20 12:20:00,546.82,547.18,546.73,546.74,1049.0,544.3015,544.6599,544.2119,544.2219,1049.0
2024-02-20 12:25:00,546.71,546.72,545.8,545.87,4648.0,544.192,544.202,543.2862,543.3559,4648.0
2024-02-20 12:30:00,545.88,546.7,545.66,546.62,8320.0,543.3659,544.1821,543.1469,544.1024,8320.0
2024-02-20 12:35:00,546.18,546.42,545.97,546.19,2111.0,543.6645,543.9034,543.4554,543.6744,2111.0
2024-02-20 12:40:00,546.27,546.62,546.22,546.62,1222.0,543.7541,544.1024,543.7043,544.1024,1222.0
2024-02-20 12:45:00,546.8,546.81,546.56,546.56,700.0,544.2816,544.2916,544.0427,544.0427,700.0
2024-02-20 12:50:00,546.77,547.25,546.77,547.1,1947.0,544.2518,544.7295,544.2518,544.5802,1947.0
2024-02-20 12:55:00,547.18,547.29,547.18,547.28,911.0,544.6599,544.7694,544.6599,544.7594,911.0
2024-02-20 13:00:00,547.32,547.63,547.24,547.27,5084.0,544.7992,545.1078,544.7196,544.7495,5084.0
2024-02-20 13:05:00,547.53,547.91,547.53,547.6,1735.0,545.0083,545.3865,545.0083,545.0779,1735.0
2024-02-20 13:10:00,547.25,547.51,547.21,547.51,982.0,544.7295,544.9883,544.6897,544.9883,982.0
2024-02-20 13:15:00,547.63,547.64,547.09,547.25,1088.0,545.1078,545.1178,544.5703,544.7295,1088.0
2024-02-20 13:20:00,547.25,548.34,547.25,548.26,2628.0,544.7295,545.8145,544.7295,545.7349,2628.0
2024-02-20 13:25:00,548.28,548.28,547.79,547.8,2103.0,545.7548,545.7548,545.2671,545.277,2103.0
2024-02-20 13:30:00,547.75,547.82,547.35,547.35,2321.0,545.2272,545.2969,544.8291,544.8291,2321.0
2024-02-20 13:35:00,547.57,547.58,547.45,547.46,300.0,545.0481,545.058,544.9286,544.9386,300.0
2024-02-20 13:40:00,547.45,548.2,547.45,548.08,1952.0,544.9286,545.6752,544.9286,545.5557,1952.0
2024-02-20 13:45:00,548.08,548.09,548.04,548.04,400.0,545.5557,545.5657,545.5159,545.5159,400.0
2024-02-20 13:50:00,548.27,548.46,548.22,548.22,901.0,545.7448,545.934,545.6951,545.6951,901.0
2024-02-20 13:55:00,548.22,548.22,548.22,548.22,0.0,545.6951,545.6951,545.6951,545.6951,0.0
2024-02-20 14:00:00,548.57,548.65,548.05,548.05,2623.0,546.0435,546.1231,545.5259,545.5259,2623.0
2024-02-20 14:05:00,548.09,548.58,548.09,548.58,883.0,545.5657,546.0534,545.5657,546.0534,883.0
2024-02-20 14:10:00,548.5,548.5,548.28,548.32,2038.0,545.9738,545.9738,545.7548,545.7946,2038.0
2024-02-20 14:15:00,548.16,548.8,547.86,548.78,2448.0,545.6354,546.2724,545.3367,546.2525,2448.0
2024-02-20 14:20:00,548.59,548.8,548.25,548.25,2673.0,546.0634,546.2724,545.7249,545.7249,2673.0
2024-02-20 14:25:00,548.47,549.5,548.32,549.45,1629.0,545.9439,546.9692,545.7946,546.9194,1629.0
2024-02-20 14:30:00,549.43,549.6,549.09,549.31,4127.0,546.8995,547.0687,546.5611,546.7801,4127.0
2024-02-20 14:35:00,549.3,549.39,549.0,549.15,1430.0,546.7701,546.8597,546.4715,546.6208,1430.0
2024-02-20 14:40:00,549.15,549.51,549.08,549.27,1309.0,546.6208,546.9791,546.5511,546.7402,1309.0
2024-02-20 14:45:00,549.51,549.71,549.33,549.67,2819.0,546.9791,547.1782,546.8,547.1384,2819.0
2024-02-20 14:50:00,550.01,550.01,549.43,549.47,3984.0,547.4768,547.4768,546.8995,546.9393,3984.0
2024-02-20 14:55:00,549.47,549.78,549.24,549.76,1674.0,546.9393,547.2479,546.7104,547.228,1674.0
2024-02-20 15:00:00,549.74,549.75,548.79,548.92,1908.0,547.2081,547.218,546.2625,546.3919,1908.0
2024-02-20 15:05:00,548.93,549.15,548.76,549.01,1140.0,546.4018,546.6208,546.2326,546.4814,1140.0
2024-02-20 15:10:00,548.92,548.93,548.29,548.3,5748.0,546.3919,546.4018,545.7648,545.7747,5748.0
2024-02-20 15:15:00,548.06,548.6,548.06,548.15,1696.0,545.5358,546.0733,545.5358,545.6254,1696.0
2024-02-20 15:20:00,548.32,548.49,548.27,548.38,1524.0,545.7946,545.9638,545.7448,545.8543,1524.0
2024-02-20 15:25:00,548.39,548.95,548.29,548.71,1805.0,545.8643,546.4217,545.7648,546.1828,1805.0
2024-02-20 15:30:00,548.79,548.79,546.99,547.0,3888.0,546.2625,546.2625,544.4707,544.4807,3888.0
2024-02-20 15:35:00,546.71,547.22,546.21,546.96,4081.0,544.192,544.6997,543.6943,544.4409,4081.0
2024-02-20 15:40:00,546.84,547.2,546.39,546.9,5904.0,544.3214,544.6798,543.8735,544.3812,5904.0
2024-02-20 15:45:00,546.86,547.4,546.86,547.34,2578.0,544.3413,544.8789,544.3413,544.8191,2578.0
2024-02-20 15:50:00,547.71,547.89,546.85,547.01,7025.0,545.1874,545.3666,544.3314,544.4907,7025.0
2024-02-20 15:55:00,547.13,548.58,547.09,548.57,41770.0,544.6101,546.0534,544.5703,546.0435,41770.0
2024-02-21 09:30:00,546.11,549.97,545.0,548.49,40324.0,543.5948,547.437,542.4899,545.9638,40324.0
2024-02-21 09:35:00,548.42,550.11,547.97,550.11,18374.0,545.8942,547.5764,545.4462,547.5764,18374.0
2024-02-21 09:40:00,550.0,550.59,548.17,548.17,4993.0,547.4669,548.0542,545.6453,545.6453,4993.0
2024-02-21 09:45:00,547.36,547.72,546.96,547.43,1480.0,544.839,545.1974,544.4409,544.9087,1480.0
2024-02-21 09:50:00,548.28,548.46,547.46,547.51,3530.0,545.7548,545.934,544.9386,544.9883,3530.0
2024-02-21 09:55:00,547.95,548.0,545.28,545.3,4531.0,545.4263,545.4761,542.7686,542.7885,4531.0
2024-02-21 10:00:00,545.31,547.11,545.3,547.06,8909.0,542.7985,544.5902,542.7885,544.5404,8909.0
2024-02-21 10:05:00,547.39,547.39,544.98,544.98,3517.0,544.8689,544.8689,542.47,542.47,3517.0
2024-02-21 10:10:00,545.66,546.3,545.38,546.3,1751.0,543.1469,543.7839,542.8682,543.7839,1751.0
2024-02-21 10:15:00,546.25,546.5,545.87,545.89,3197.0,543.7342,543.983,543.3559,543.3758,3197.0
2024-02-21 10:20:00,545.86,546.1,545.52,545.89,1745.0,543.3459,543.5848,543.0075,543.3758,1745.0
2024-02-21 10:25:00,545.84,546.14,544.74,545.09,6039.0,543.326,543.6247,542.2311,542.5795,6039.0
2024-02-21 10:30:00,544.91,544.91,544.29,544.71,4291.0,542.4003,542.4003,541.7832,542.2012,4291.0
2024-02-21 10:35:00,545.37,545.46,545.21,545.21,816.0,542.8582,542.9478,542.6989,542.6989,816.0
2024-02-21 10:40:00,545.27,545.73,545.24,545.48,2249.0,542.7587,543.2165,542.7288,542.9677,2249.0
2024-02-21 10:45:00,545.22,545.62,544.67,545.36,1647.0,542.7089,543.1071,542.1614,542.8483,1647.0
2024-02-21 10:50:00,545.51,546.2,545.37,545.64,3051.0,542.9976,543.6844,542.8582,543.127,3051.0
2024-02-21 10:55:00,545.32,546.0,545.32,545.76,2747.0,542.8084,543.4853,542.8084,543.2464,2747.0
2024-02-21 11:00:00,545.97,546.0,545.13,545.65,2646.0,543.4554,543.4853,542.6193,543.1369,2646.0
2024-02-21 11:05:00,545.88,545.98,545.72,545.79,2801.0,543.3659,543.4654,543.2066,543.2763,2801.0
2024-02-21 11:10:00,545.86,546.63,545.86,546.55,3311.0,543.3459,544.1124,543.3459,544.0328,3311.0
2024-02-21 11:15:00,546.58,546.69,546.16,546.57,7544.0,544.0626,544.1721,543.6446,544.0527,7544.0
2024-02-21 11:20:00,546.54,546.69,546.13,546.31,5413.0,544.0228,544.1721,543.6147,543.7939,5413.0
2024-02-21 11:25:00,546.41,546.56,546.04,546.48,5561.0,543.8934,544.0427,543.5251,543.9631,5561.0
2024-02-21 11:30:00,546.63,546.63,546.15,546.62,1489.0,544.1124,544.1124,543.6346,544.1024,1489.0
2024-02-21 11:35:00,546.93,547.11,546.85,547.11,940.0,544.411,544.5902,544.3314,544.5902,940.0
2024-02-21 11:40:00,547.94,548.1,547.63,548.01,1367.0,545.4164,545.5756,545.1078,545.486,1367.0
2024-02-21 11:45:00,547.96,547.97,547.63,547.63,550.0,545.4363,545.4462,545.1078,545.1078,550.0
2024-02-21 11:50:00,547.56,548.02,547.56,547.88,600.0,545.0381,545.496,545.0381,545.3566,600.0
2024-02-21 11:55:00,547.74,548.31,547.74,548.31,575.0,545.2173,545.7847,545.2173,545.7847,575.0
2024-02-21 12:00:00,548.39,548.39,547.72,547.88,2779.0,545.8643,545.8643,545.1974,545.3566,2779.0
2024-02-21 12:05:00,547.96,547.96,547.57,547.8,1568.0,545.4363,545.4363,545.0481,545.277,1568.0
2024-02-21 12:10:00,547.99,547.99,547.99,547.99,140.0,545.4661,545.4661,545.4661,545.4661,140.0
2024-02-21 12:15:00,548.41,548.52,548.4,548.52,400.0,545.8842,545.9937,545.8743,545.9937,400.0
2024-02-21 12:20:00,548.49,548.49,548.25,548.46,1771.0,545.9638,545.9638,545.7249,545.934,1771.0
2024-02-21 12:25:00,548.47,548.47,548.14,548.37,731.0,545.9439,545.9439,545.6154,545.8444,731.0
2024-02-21 12:30:00,548.35,548.35,547.82,548.09,1240.0,545.8245,545.8245,545.2969,545.5657,1240.0
2024-02-21 12:35:00,548.05,548.11,547.64,547.94,1522.0,545.5259,545.5856,545.1178,545.4164,1522.0
2024-02-21 12:40:00,547.89,547.98,547.4,547.42,1400.0,545.3666,545.4562,544.8789,544.8988,1400.0
2024-02-21 12:45:00,547.28,548.35,547.28,548.35,1803.0,544.7594,545.8245,544.7594,545.8245,1803.0
2024-02-21 12:50:00,548.32,548.46,548.24,548.38,754.0,545.7946,545.934,545.715,545.8543,754.0
2024-02-21 12:55:00,548.26,548.49,548.06,548.49,3297.0,545.7349,545.9638,545.5358,545.9638,3297.0
2024-02-21 13:00:00,548.26,548.27,547.58,548.02,1800.0,545.7349,545.7448,545.058,545.496,1800.0
2024-02-21 13:05:00,547.93,548.49,547.92,548.49,1336.0,545.4064,545.9638,545.3965,545.9638,1336.0
2024-02-21 13:10:00,548.34,548.67,548.34,548.55,5882.0,545.8145,546.143,545.8145,546.0236,5882.0
2024-02-21 13:15:00,548.51,548.71,548.23,548.23,2168.0,545.9837,546.1828,545.705,545.705,2168.0
2024-02-21 13:20:00,548.35,548.53,547.99,548.2,8782.0,545.8245,546.0037,545.4661,545.6752,8782.0
2024-02-21 13:25:00,548.12,548.24,547.89,547.89,1346.0,545.5955,545.715,545.3666,545.3666,1346.0
2024-02-21 13:30:00,547.93,547.96,547.42,547.68,3970.0,545.4064,545.4363,544.8988,545.1576,3970.0
2024-02-21 13:35:00,547.65,547.83,547.65,547.69,1130.0,545.1277,545.3069,545.1277,545.1675,1130.0
2024-02-21 13:40:00,547.87,548.06,547.71,548.06,4176.0,545.3467,545.5358,545.1874,545.5358,4176.0
2024-02-21 13:45:00,547.65,547.91,547.49,547.66,700.0,545.1277,545.3865,544.9684,545.1377,700.0
2024-02-21 13:50:00,547.56,547.67,547.16,547.21,1574.0,545.0381,545.1476,544.64,544.6897,1574.0
2024-02-21 13:55:00,547.26,547.79,547.12,547.78,3255.0,544.7395,545.2671,544.6001,545.2571,3255.0
2024-02-21 14:00:00,547.54,548.22,546.89,547.85,2632.0,545.0182,545.6951,544.3712,545.3268,2632.0
2024-02-21 14:05:00,548.08,548.15,547.92,548.08,800.0,545.5557,545.6254,545.3965,545.5557,800.0
2024-02-21 14:10:00,548.08,548.32,547.82,547.82,3948.0,545.5557,545.7946,545.2969,545.2969,3948.0
2024-02-21 14:15:00,547.72,547.91,547.49,547.51,1454.0,545.1974,545.3865,544.9684,544.9883,1454.0
2024-02-21 14:20:00,547.54,547.54,547.04,547.23,1700.0,545.0182,545.0182,544.5205,544.7096,1700.0
2024-02-21 14:25:00,547.24,547.86,547.05,547.63,2859.0,544.7196,545.3367,544.5305,545.1078,2859.0
2024-02-21 14:30:00,547.52,547.52,547.14,547.36,2273.0,544.9983,544.9983,544.6201,544.839,2273.0
2024-02-21 14:35:00,547.39,547.7,547.39,547.61,1316.0,544.8689,545.1775,544.8689,545.0879,1316.0
2024-02-21 14:40:00,547.56,547.75,547.35,547.57,2256.0,545.0381,545.2272,544.8291,545.0481,2256.0
2024-02-21 14:45:00,547.59,548.12,547.44,548.04,2872.0,545.068,545.5955,544.9187,545.5159,2872.0
2024-02-21 14:50:00,548.12,548.12,547.74,547.98,1207.0,545.5955,545.5955,545.2173,545.4562,1207.0
2024-02-21 14:55:00,548.16,548.58,547.86,548.58,1413.0,545.6354,546.0534,545.3367,546.0534,1413.0
2024-02-21 15:00:00,548.51,548.74,548.51,548.65,1863.0,545.9837,546.2127,545.9837,546.1231,1863.0
2024-02-21 15:05:00,548.53,549.06,548.51,548.98,1650.0,546.0037,546.5312,545.9837,546.4516,1650.0
2024-02-21 15:10:00,549.14,549.15,548.94,549.06,1076.0,546.6108,546.6208,546.4118,546.5312,1076.0
2024-02-21 15:15:00,549.05,549.05,548.71,548.71,1695.0,546.5213,546.5213,546.1828,546.1828,1695.0
2024-02-21 15:20:00,548.74,549.13,548.18,549.13,2081.0,546.2127,546.6009,545.6553,546.6009,2081.0
2024-02-21 15:25:00,548.95,549.71,548.94,549.65,1439.0,546.4217,547.1782,546.4118,547.1185,1439.0
2024-02-21 15:30:00,549.62,550.76,549.62,550.76,5963.0,547.0886,548.2234,547.0886,548.2234,5963.0
2024-02-21 15:35:00,550.7,551.53,550.7,551.0,4794.0,548.1637,548.9898,548.1637,548.4623,4794.0
2024-02-21 15:40:00,551.15,551.23,550.98,550.99,3627.0,548.6116,548.6912,548.4424,548.4523,3627.0
2024-02-21 15:45:00,550.97,551.06,550.51,550.87,5091.0,548.4324,548.522,547.9745,548.3329,5091.0
2024-02-21 15:50:00,550.91,551.99,550.87,551.98,8760.0,548.3727,549.4477,548.3329,549.4378,8760.0
2024-02-21 15:55:00,551.84,552.97,551.84,552.92,32187.0,549.2984,550.4232,549.2984,550.3734,32187.0
2024-02-22 09:30:00,555.0,555.0,552.05,552.05,33081.0,552.4439,552.4439,549.5074,549.5074,33081.0
2024-02-22 09:35:00,551.88,553.09,551.31,552.07,9139.0,549.3382,550.5426,548.7708,549.5273,9139.0
2024-02-22 09:40:00,552.32,552.68,550.27,550.6,7694.0,549.7762,550.1345,547.7356,548.0641,7694.0
2024-02-22 09:45:00,550.7,554.3,550.7,553.98,22621.0,548.1637,551.7471,548.1637,551.4286,22621.0
2024-02-22 09:50:00,553.22,554.39,553.18,553.4,5006.0,550.6721,551.8367,550.6322,550.8512,5006.0
2024-02-22 09:55:00,553.61,555.62,553.27,553.93,21573.0,551.0603,553.061,550.7218,551.3788,21573.0
2024-02-22 10:00:00,554.5,555.91,554.2,554.36,12116.0,551.9462,553.3497,551.6475,551.8068,12116.0
2024-02-22 10:05:00,554.34,554.8,553.42,553.42,5344.0,551.7869,552.2448,550.8711,550.8711,5344.0
2024-02-22 10:10:00,553.41,553.71,552.63,553.6,7241.0,550.8612,551.1598,550.0848,551.0503,7241.0
2024-02-22 10:15:00,553.81,554.58,553.45,553.64,4168.0,551.2593,552.0258,550.901,551.0901,4168.0
2024-02-22 10:20:00,553.96,555.85,553.59,555.85,5016.0,551.4086,553.2899,551.0403,553.2899,5016.0
2024-02-22 10:25:00,556.0,556.66,555.28,556.43,5947.0,553.4392,554.0962,552.7226,553.8673,5947.0
2024-02-22 10:30:00,556.28,557.52,555.52,557.52,11355.0,553.718,554.9522,552.9615,554.9522,11355.0
2024-02-22 10:35:00,556.9,557.46,556.44,557.06,10153.0,554.3351,554.8925,553.8772,554.4944,10153.0
2024-02-22 10:40:00,557.29,557.8,556.83,557.8,10167.0,554.7233,555.231,554.2654,555.231,10167.0
2024-02-22 10:45:00,557.79,557.84,556.53,557.65,7103.0,555.221,555.2708,553.9668,555.0816,7103.0
2024-02-22 10:50:00,557.36,557.79,557.05,557.07,2748.0,554.793,555.221,554.4844,554.5043,2748.0
2024-02-22 10:55:00,557.26,557.53,556.67,556.69,3355.0,554.6934,554.9622,554.1062,554.1261,3355.0
2024-02-22 11:00:00,557.03,557.03,556.28,556.44,3518.0,554.4645,554.4645,553.718,553.8772,3518.0
2024-02-22 11:05:00,556.44,557.48,556.27,557.12,6269.0,553.8772,554.9124,553.708,554.5541,6269.0
2024-02-22 11:10:00,557.51,558.83,557.51,558.54,8405.0,554.9423,556.2562,554.9423,555.9675,8405.0
2024-02-22 11:15:00,558.8,559.87,558.8,558.9,4925.0,556.2264,557.2914,556.2264,556.3259,4925.0
2024-02-22 11:20:00,558.7,558.75,558.3,558.67,3102.0,556.1268,556.1766,555.7287,556.0969,3102.0
2024-02-22 11:25:00,558.57,558.95,558.48,558.88,1103.0,555.9974,556.3757,555.9078,556.306,1103.0
2024-02-22 11:30:00,558.71,559.57,558.71,559.32,8182.0,556.1368,556.9928,556.1368,556.744,8182.0
2024-02-22 11:35:00,559.52,559.72,559.04,559.24,2107.0,556.943,557.1421,556.4652,556.6643,2107.0
2024-02-22 11:40:00,559.01,559.69,559.01,559.69,1482.0,556.4354,557.1123,556.4354,557.1123,1482.0
2024-02-22 11:45:00,559.21,559.39,558.21,558.21,3926.0,556.6345,556.8136,555.6391,555.6391,3926.0
2024-02-22 11:50:00,558.06,558.28,557.74,557.74,3032.0,555.4898,555.7087,555.1712,555.1712,3032.0
2024-02-22 11:55:00,557.58,557.75,557.18,557.38,3178.0,555.012,555.1812,554.6138,554.8129,3178.0
2024-02-22 12:00:00,557.27,557.4,556.93,557.21,4220.0,554.7034,554.8328,554.365,554.6437,4220.0
2024-02-22 12:05:00,557.36,557.67,557.05,557.1,1985.0,554.793,555.1016,554.4844,554.5342,1985.0
2024-02-22 12:10:00,557.21,557.22,556.61,556.62,1797.0,554.6437,554.6536,554.0464,554.0564,1797.0
2024-02-22 12:15:00,556.09,556.24,555.82,555.85,1764.0,553.5288,553.6781,553.2601,553.2899,1764.0
2024-02-22 12:20:00,555.85,556.5,555.81,556.28,22657.0,553.2899,553.9369,553.2501,553.718,22657.0
2024-02-22 12:25:00,556.29,556.55,555.81,556.44,2575.0,553.7279,553.9867,553.2501,553.8772,2575.0
2024-02-22 12:30:00,556.53,556.68,556.19,556.19,1381.0,553.9668,554.1161,553.6284,553.6284,1381.0
2024-02-22 12:35:00,556.7,556.82,556.38,556.38,1968.0,554.136,554.2555,553.8175,553.8175,1968.0
2024-02-22 12:40:00,556.69,556.81,556.26,556.42,2010.0,554.1261,554.2455,553.698,553.8573,2010.0
2024-02-22 12:45:00,556.46,557.0,556.45,556.62,4658.0,553.8971,554.4346,553.8872,554.0564,4658.0
2024-02-22 12:50:00,556.47,557.23,556.47,556.95,3717.0,553.9071,554.6636,553.9071,554.3849,3717.0
2024-02-22 12:55:00,556.81,557.64,556.81,557.28,4788.0,554.2455,555.0717,554.2455,554.7134,4788.0
2024-02-22 13:00:00,556.73,556.87,556.57,556.87,1011.0,554.1659,554.3052,554.0066,554.3052,1011.0
2024-02-22 13:05:00,556.7,557.05,556.5,556.97,1537.0,554.136,554.4844,553.9369,554.4048,1537.0
2024-02-22 13:10:00,557.04,557.08,556.56,556.74,2064.0,554.4745,554.5143,553.9967,554.1758,2064.0
2024-02-22 13:15:00,556.64,557.42,556.64,557.42,2601.0,554.0763,554.8527,554.0763,554.8527,2601.0
2024-02-22 13:20:00,557.51,558.06,557.46,558.06,1403.0,554.9423,555.4898,554.8925,555.4898,1403.0
2024-02-22 13:25:00,557.88,558.54,557.88,558.41,2417.0,555.3106,555.9675,555.3106,555.8381,2417.0
2024-02-22 13:30:00,558.5,559.19,558.23,558.95,3320.0,555.9277,556.6146,555.659,556.3757,3320.0
2024-02-22 13:35:00,558.83,558.96,558.73,558.87,1780.0,556.2562,556.3856,556.1567,556.296,1780.0
2024-02-22 13:40:00,558.88,559.24,558.87,559.22,1701.0,556.306,556.6643,556.296,556.6444,1701.0
2024-02-22 13:45:00,559.2,559.21,558.82,558.82,3153.0,556.6245,556.6345,556.2463,556.2463,3153.0
2024-02-22 13:50:00,558.77,558.78,558.09,558.47,2257.0,556.1965,556.2064,555.5196,555.8979,2257.0
2024-02-22 13:55:00,558.62,558.94,558.62,558.94,1014.0,556.0472,556.3657,556.0472,556.3657,1014.0
2024-02-22 14:00:00,558.94,559.7,558.9,559.58,1802.0,556.3657,557.1222,556.3259,557.0028,1802.0
2024-02-22 14:05:00,559.58,559.58,559.24,559.31,1684.0,557.0028,557.0028,556.6643,556.734,1684.0
2024-02-22 14:10:00,559.43,559.95,559.22,559.95,2921.0,556.8534,557.3711,556.6444,557.3711,2921.0
2024-02-22 14:15:00,559.85,560.35,559.71,559.78,10612.0,557.2715,557.7692,557.1322,557.2018,10612.0
2024-02-22 14:20:00,559.67,560.09,559.66,559.93,1447.0,557.0923,557.5104,557.0824,557.3511,1447.0
2024-02-22 14:25:00,560.19,560.43,560.04,560.26,2566.0,557.6099,557.8488,557.4606,557.6796,2566.0
2024-02-22 14:30:00,560.13,560.22,559.56,559.81,5136.0,557.5502,557.6398,556.9829,557.2317,5136.0
2024-02-22 14:35:00,559.88,560.13,559.75,560.05,1860.0,557.3014,557.5502,557.172,557.4706,1860.0
2024-02-22 14:40:00,560.05,560.05,559.72,560.05,2122.0,557.4706,557.4706,557.1421,557.4706,2122.0
2024-02-22 14:45:00,560.02,560.18,559.39,559.39,2960.0,557.4407,557.6,556.8136,556.8136,2960.0
2024-02-22 14:50:00,559.28,559.69,559.25,559.6,2287.0,556.7041,557.1123,556.6743,557.0227,2287.0
2024-02-22 14:55:00,559.6,559.6,558.59,558.82,4634.0,557.0227,557.0227,556.0173,556.2463,4634.0
2024-02-22 15:00:00,558.87,559.05,558.68,558.87,2384.0,556.296,556.4752,556.1069,556.296,2384.0
2024-02-22 15:05:00,558.8,559.25,558.76,558.96,3884.0,556.2264,556.6743,556.1865,556.3856,3884.0
2024-02-22 15:10:00,558.94,558.97,558.53,558.55,4963.0,556.3657,556.3956,555.9576,555.9775,4963.0
2024-02-22 15:15:00,558.55,558.76,558.46,558.65,2873.0,555.9775,556.1865,555.8879,556.077,2873.0
2024-02-22 15:20:00,558.66,559.44,558.55,559.42,2610.0,556.087,556.8634,555.9775,556.8435,2610.0
2024-02-22 15:25:00,559.62,559.92,559.33,559.79,3489.0,557.0426,557.3412,556.7539,557.2118,3489.0
2024-02-22 15:30:00,559.71,559.85,559.4,559.6,4322.0,557.1322,557.2715,556.8236,557.0227,4322.0
2024-02-22 15:35:00,559.42,560.19,559.42,560.05,3207.0,556.8435,557.6099,556.8435,557.4706,3207.0
2024-02-22 15:40:00,560.05,560.54,559.92,560.07,6018.0,557.4706,557.9583,557.3412,557.4905,6018.0
2024-02-22 15:45:00,560.11,560.21,559.87,559.92,6059.0,557.5303,557.6299,557.2914,557.3412,6059.0
2024-02-22 15:50:00,559.97,560.01,559.31,559.65,11643.0,557.391,557.4308,556.734,557.0724,11643.0
2024-02-22 15:55:00,559.73,560.74,559.73,560.35,36564.0,557.1521,558.1574,557.1521,557.7692,36564.0
2024-02-23 09:30:00,562.87,564.61,562.0,562.9,20316.0,560.2776,562.0096,559.4116,560.3075,20316.0
2024-02-23 09:35:00,562.39,563.27,560.86,563.27,5155.0,559.7998,560.6758,558.2769,560.6758,5155.0
2024-02-23 09:40:00,562.1,564.09,562.09,563.41,15089.0,559.5112,561.492,559.5012,560.8151,15089.0
2024-02-23 09:45:00,563.85,564.3,562.93,563.99,15295.0,561.2531,561.701,560.3373,561.3924,15295.0
2024-02-23 09:50:00,563.7,563.73,563.1,563.63,4052.0,561.1038,561.1336,560.5065,561.0341,4052.0
2024-02-23 09:55:00,563.86,565.22,563.12,565.1,29302.0,561.263,562.6168,560.5265,562.4973,29302.0
2024-02-23 10:00:00,565.35,565.5,563.89,563.89,4534.0,562.7462,562.8955,561.2929,561.2929,4534.0
2024-02-23 10:05:00,565.08,565.46,564.44,565.35,5677.0,562.4774,562.8557,561.8404,562.7462,5677.0
2024-02-23 10:10:00,565.09,566.29,565.09,566.22,4936.0,562.4874,563.6819,562.4874,563.6122,4936.0
2024-02-23 10:15:00,566.22,566.68,564.95,565.19,13108.0,563.6122,564.0701,562.348,562.5869,13108.0
2024-02-23 10:20:00,565.6,565.78,563.79,564.59,10982.0,562.995,563.1742,561.1934,561.9897,10982.0
2024-02-23 10:25:00,564.58,565.0,563.95,564.45,6916.0,561.9797,562.3978,561.3526,561.8503,6916.0
2024-02-23 10:30:00,564.46,564.98,563.92,564.9,5095.0,561.8603,562.3779,561.3228,562.2983,5095.0
2024-02-23 10:35:00,564.95,565.55,564.26,564.37,25031.0,562.348,562.9453,561.6612,561.7707,25031.0
2024-02-23 10:40:00,564.64,565.34,564.43,564.76,28326.0,562.0395,562.7362,561.8304,562.1589,28326.0
2024-02-23 10:45:00,564.41,564.77,563.54,564.77,6424.0,561.8105,562.1689,560.9445,562.1689,6424.0
2024-02-23 10:50:00,564.72,564.89,563.95,564.89,3111.0,562.1191,562.2883,561.3526,562.2883,3111.0
2024-02-23 10:55:00,564.87,565.77,564.6,565.76,1713.0,562.2684,563.1642,561.9996,563.1543,1713.0
2024-02-23 11:00:00,565.54,565.73,564.57,564.58,4797.0,562.9353,563.1244,561.9698,561.9797,4797.0
2024-02-23 11:05:00,564.84,565.47,564.82,565.46,3046.0,562.2385,562.8656,562.2186,562.8557,3046.0
2024-02-23 11:10:00,564.98,565.24,564.88,565.08,2650.0,562.3779,562.6367,562.2783,562.4774,2650.0
2024-02-23 11:15:00,564.8,565.42,564.67,565.09,2245.0,562.1987,562.8159,562.0693,562.4874,2245.0
2024-02-23 11:20:00,565.09,565.16,564.77,565.07,2332.0,562.4874,562.5571,562.1689,562.4675,2332.0
2024-02-23 11:25:00,564.95,565.21,564.74,564.96,3814.0,562.348,562.6068,562.139,562.358,3814.0
2024-02-23 11:30:00,564.72,565.23,564.71,565.22,2148.0,562.1191,562.6267,562.1091,562.6168,2148.0
2024-02-23 11:35:00,565.34,566.0,565.25,565.76,3596.0,562.7362,563.3932,562.6466,563.1543,3596.0
2024-02-23 11:40:00,565.5,565.52,564.74,565.02,1456.0,562.8955,562.9154,562.139,562.4177,1456.0
2024-02-23 11:45:00,565.07,565.07,564.94,565.0,1398.0,562.4675,562.4675,562.3381,562.3978,1398.0
2024-02-23 11:50:00,565.0,565.34,564.56,564.9,3055.0,562.3978,562.7362,561.9598,562.2983,3055.0
2024-02-23 11:55:00,564.53,565.13,564.34,564.81,2475.0,561.93,562.5272,561.7408,562.2087,2475.0
2024-02-23 12:00:00,565.13,565.32,564.68,565.18,2881.0,562.5272,562.7163,562.0793,562.577,2881.0
2024-02-23 12:05:00,565.23,565.46,564.79,565.46,1400.0,562.6267,562.8557,562.1888,562.8557,1400.0
2024-02-23 12:10:00,565.32,565.39,565.13,565.18,920.0,562.7163,562.786,562.5272,562.577,920.0
2024-02-23 12:15:00,564.97,565.04,564.78,564.89,2023.0,562.3679,562.4376,562.1788,562.2883,2023.0
2024-02-23 12:20:00,565.27,565.48,564.75,565.04,1969.0,562.6666,562.8756,562.1489,562.4376,1969.0
2024-02-23 12:25:00,565.17,565.17,564.66,564.85,3713.0,562.567,562.567,562.0594,562.2485,3713.0
2024-02-23 12:30:00,564.83,564.83,564.33,564.59,4062.0,562.2286,562.2286,561.7309,561.9897,4062.0
2024-02-23 12:35:00,564.54,564.54,563.78,564.0,7571.0,561.9399,561.9399,561.1834,561.4024,7571.0
2024-02-23 12:40:00,564.12,565.07,563.96,564.6,7065.0,561.5218,562.4675,561.3626,561.9996,7065.0
2024-02-23 12:45:00,564.88,565.86,564.88,565.54,3657.0,562.2783,563.2538,562.2783,562.9353,3657.0
2024-02-23 12:50:00,565.78,565.78,565.21,565.57,1446.0,563.1742,563.1742,562.6068,562.9652,1446.0
2024-02-23 12:55:00,565.42,565.76,565.42,565.75,975.0,562.8159,563.1543,562.8159,563.1443,975.0
2024-02-23 13:00:00,565.29,565.31,564.94,565.31,2433.0,562.6865,562.7064,562.3381,562.7064,2433.0
2024-02-23 13:05:00,565.33,565.5,564.83,564.89,1400.0,562.7263,562.8955,562.2286,562.2883,1400.0
2024-02-23 13:10:00,564.87,565.44,564.87,565.44,1471.0,562.2684,562.8358,562.2684,562.8358,1471.0
2024-02-23 13:15:00,565.4,565.5,565.21,565.21,1993.0,562.796,562.8955,562.6068,562.6068,1993.0
2024-02-23 13:20:00,565.25,565.25,564.85,564.96,2088.0,562.6466,562.6466,562.2485,562.358,2088.0
2024-02-23 13:25:00,564.88,565.51,564.88,565.49,2384.0,562.2783,562.9054,562.2783,562.8855,2384.0
2024-02-23 13:30:00,565.49,565.5,565.31,565.36,1343.0,562.8855,562.8955,562.7064,562.7561,1343.0
2024-02-23 13:35:00,565.39,565.39,564.86,564.91,2601.0,562.786,562.786,562.2584,562.3082,2601.0
2024-02-23 13:40:00,564.94,565.01,564.53,564.77,3551.0,562.3381,562.4077,561.93,562.1689,3551.0
2024-02-23 13:45:00,564.76,564.97,564.76,564.97,800.0,562.1589,562.3679,562.1589,562.3679,800.0
2024-02-23 13:50:00,564.7,565.09,564.68,564.86,2459.0,562.0992,562.4874,562.0793,562.2584,2459.0
2024-02-23 13:55:00,564.87,565.11,564.65,564.98,5723.0,562.2684,562.5073,562.0494,562.3779,5723.0
2024-02-23 14:00:00,564.46,565.0,564.23,564.48,5058.0,561.8603,562.3978,561.6313,561.8802,5058.0
2024-02-23 14:05:00,564.66,564.66,563.98,563.98,2319.0,562.0594,562.0594,561.3825,561.3825,2319.0
2024-02-23 14:10:00,563.91,564.42,563.8,564.18,2486.0,561.3128,561.8205,561.2033,561.5816,2486.0
2024-02-23 14:15:00,564.18,564.2,563.96,563.96,1146.0,561.5816,561.6015,561.3626,561.3626,1146.0
2024-02-23 14:20:00,564.13,564.26,563.53,563.53,2060.0,561.5318,561.6612,560.9346,560.9346,2060.0
2024-02-23 14:25:00,563.77,563.85,563.61,563.85,2345.0,561.1735,561.2531,561.0142,561.2531,2345.0
2024-02-23 14:30:00,563.67,564.11,563.52,563.89,2135.0,561.0739,561.5119,560.9246,561.2929,2135.0
2024-02-23 14:35:00,564.06,564.26,563.89,564.09,1984.0,561.4621,561.6612,561.2929,561.492,1984.0
2024-02-23 14:40:00,564.1,564.56,564.08,564.39,2903.0,561.5019,561.9598,561.482,561.7906,2903.0
2024-02-23 14:45:00,564.38,564.57,564.16,564.16,3664.0,561.7807,561.9698,561.5617,561.5617,3664.0
2024-02-23 14:50:00,564.17,564.23,563.95,564.09,1861.0,561.5716,561.6313,561.3526,561.492,1861.0
2024-02-23 14:55:00,564.1,564.47,564.05,564.38,5034.0,561.5019,561.8702,561.4522,561.7807,5034.0
2024-02-23 15:00:00,564.38,564.85,564.38,564.83,1340.0,561.7807,562.2485,561.7807,562.2286,1340.0
2024-02-23 15:05:00,564.98,565.26,564.58,564.61,1754.0,562.3779,562.6566,561.9797,562.0096,1754.0
2024-02-23 15:10:00,564.76,565.29,564.59,564.59,19572.0,562.1589,562.6865,561.9897,561.9897,19572.0
2024-02-23 15:15:00,564.58,564.93,564.47,564.9,2321.0,561.9797,562.3281,561.8702,562.2983,2321.0
2024-02-23 15:20:00,564.91,565.01,564.61,564.82,1408.0,562.3082,562.4077,562.0096,562.2186,1408.0
2024-02-23 15:25:00,564.84,565.19,564.83,564.89,2100.0,562.2385,562.5869,562.2286,562.2883,2100.0
2024-02-23 15:30:00,564.85,565.39,564.82,565.36,3785.0,562.2485,562.786,562.2186,562.7561,3785.0
2024-02-23 15:35:00,565.36,565.83,565.2,565.38,4347.0,562.7561,563.224,562.5969,562.776,4347.0
2024-02-23 15:40:00,565.49,565.63,565.12,565.23,4542.0,562.8855,563.0249,562.5172,562.6267,4542.0
2024-02-23 15:45:00,565.23,566.0,565.22,566.0,8595.0,562.6267,563.3932,562.6168,563.3932,8595.0
2024-02-23 15:50:00,565.95,566.0,565.43,565.57,13245.0,563.3434,563.3932,562.8258,562.9652,13245.0
2024-02-23 15:55:00,565.4,565.73,564.54,564.54,35230.0,562.796,563.1244,561.9399,561.9399,35230.0
2024-02-26 09:30:00,563.34,565.99,563.34,563.55,20127.0,560.7454,563.3832,560.7454,560.9545,20127.0
2024-02-26 09:35:00,563.85,564.52,562.26,563.0,20559.0,561.2531,561.92,559.6704,560.407,20559.0
2024-02-26 09:40:00,563.07,563.98,561.98,562.66,5685.0,560.4767,561.3825,559.3917,560.0686,5685.0
2024-02-26 09:45:00,562.73,563.06,561.85,562.19,4726.0,560.1383,560.4667,559.2623,559.6007,4726.0
2024-02-26 09:50:00,562.38,564.3,562.38,563.68,4298.0,559.7899,561.701,559.7899,561.0839,4298.0
2024-02-26 09:55:00,563.15,565.94,563.15,565.22,3803.0,560.5563,563.3335,560.5563,562.6168,3803.0
2024-02-26 10:00:00,564.86,565.28,563.95,564.53,5144.0,562.2584,562.6765,561.3526,561.93,5144.0
2024-02-26 10:05:00,564.81,565.27,564.2,565.25,5308.0,562.2087,562.6666,561.6015,562.6466,5308.0
2024-02-26 10:10:00,565.17,565.27,563.77,563.77,2362.0,562.567,562.6666,561.1735,561.1735,2362.0
2024-02-26 10:15:00,563.48,563.48,562.0,562.0,6517.0,560.8848,560.8848,559.4116,559.4116,6517.0
2024-02-26 10:20:00,562.19,562.46,561.72,562.36,3944.0,559.6007,559.8695,559.1329,559.77,3944.0
2024-02-26 10:25:00,562.32,563.45,562.32,563.32,1884.0,559.7301,560.8549,559.7301,560.7255,1884.0
2024-02-26 10:30:00,563.0,563.0,562.08,562.13,2019.0,560.407,560.407,559.4912,559.541,2019.0
2024-02-26 10:35:00,562.13,563.3,562.13,563.01,2645.0,559.541,560.7056,559.541,560.417,2645.0
2024-02-26 10:40:00,563.14,563.33,562.68,562.99,2345.0,560.5464,560.7355,560.0885,560.3971,2345.0
2024-02-26 10:45:00,562.89,562.96,561.95,562.13,2628.0,560.2975,560.3672,559.3618,559.541,2628.0
2024-02-26 10:50:00,561.86,562.07,561.46,561.46,2287.0,559.2723,559.4813,558.8741,558.8741,2287.0
2024-02-26 10:55:00,561.55,561.9,561.01,561.9,3264.0,558.9637,559.3121,558.4262,559.3121,3264.0
2024-02-26 11:00:00,561.99,562.22,561.28,562.14,3052.0,559.4017,559.6306,558.6949,559.551,3052.0
2024-02-26 11:05:00,562.19,562.56,562.12,562.12,3689.0,559.6007,559.969,559.5311,559.5311,3689.0
2024-02-26 11:10:00,562.13,562.38,561.92,562.23,2038.0,559.541,559.7899,559.332,559.6406,2038.0
2024-02-26 11:15:00,562.12,562.59,561.89,562.0,2456.0,559.5311,559.9989,559.3021,559.4116,2456.0
2024-02-26 11:20:00,562.23,562.23,561.73,562.0,1769.0,559.6406,559.6406,559.1429,559.4116,1769.0
2024-02-26 11:25:00,561.85,562.15,561.66,562.15,4030.0,559.2623,559.5609,559.0732,559.5609,4030.0
2024-02-26 11:30:00,562.33,562.33,561.81,561.82,2378.0,559.7401,559.7401,559.2225,559.2324,2378.0
2024-02-26 11:35:00,561.96,561.96,561.4,561.75,5675.0,559.3718,559.3718,558.8144,559.1628,5675.0
2024-02-26 11:40:00,561.83,562.25,561.83,561.98,1856.0,559.2424,559.6605,559.2424,559.3917,1856.0
2024-02-26 11:45:00,562.28,562.41,562.13,562.4,3554.0,559.6903,559.8197,559.541,559.8098,3554.0
2024-02-26 11:50:00,562.48,562.9,562.4,562.9,3471.0,559.8894,560.3075,559.8098,560.3075,3471.0
2024-02-26 11:55:00,562.82,563.52,562.82,562.88,4140.0,560.2278,560.9246,560.2278,560.2876,4140.0
2024-02-26 12:00:00,562.79,563.08,562.61,562.69,1763.0,560.198,560.4866,560.0188,560.0984,1763.0
2024-02-26 12:05:00,562.77,562.77,562.09,562.23,1502.0,560.1781,560.1781,559.5012,559.6406,1502.0
2024-02-26 12:10:00,562.24,562.34,562.05,562.17,1882.0,559.6505,559.75,559.4614,559.5808,1882.0
2024-02-26 12:15:00,562.09,562.5,562.09,562.33,1400.0,559.5012,559.9093,559.5012,559.7401,1400.0
2024-02-26 12:20:00,562.29,562.75,562.22,562.75,2411.0,559.7003,560.1582,559.6306,560.1582,2411.0
2024-02-26 12:25:00,562.78,563.02,562.65,562.76,5597.0,560.188,560.4269,560.0586,560.1681,5597.0
2024-02-26 12:30:00,562.7,562.8,562.11,562.12,4683.0,560.1084,560.2079,559.5211,559.5311,4683.0
2024-02-26 12:35:00,562.19,562.26,561.75,561.91,1779.0,559.6007,559.6704,559.1628,559.322,1779.0
2024-02-26 12:40:00,562.02,562.22,561.77,562.15,1516.0,559.4315,559.6306,559.1827,559.5609,1516.0
2024-02-26 12:45:00,562.12,562.42,562.06,562.06,1633.0,559.5311,559.8297,559.4713,559.4713,1633.0
2024-02-26 12:50:00,562.25,562.36,561.99,562.24,3316.0,559.6605,559.77,559.4017,559.6505,3316.0
2024-02-26 12:55:00,562.24,562.42,561.99,562.42,2188.0,559.6505,559.8297,559.4017,559.8297,2188.0
2024-02-26 13:00:00,562.25,562.35,561.7,562.22,2446.0,559.6605,559.76,559.113,559.6306,2446.0
2024-02-26 13:05:00,562.32,562.33,561.89,561.89,2026.0,559.7301,559.7401,559.3021,559.3021,2026.0
2024-02-26 13:10:00,562.06,562.33,561.93,562.28,2629.0,559.4713,559.7401,559.3419,559.6903,2629.0
2024-02-26 13:15:00,562.27,562.45,562.01,562.02,1300.0,559.6804,559.8595,559.4216,559.4315,1300.0
2024-02-26 13:20:00,561.95,562.47,561.95,562.17,2913.0,559.3618,559.8794,559.3618,559.5808,2913.0
2024-02-26 13:25:00,562.18,562.59,562.18,562.41,3073.0,559.5908,559.9989,559.5908,559.8197,3073.0
2024-02-26 13:30:00,562.35,562.61,562.12,562.12,2147.0,559.76,560.0188,559.5311,559.5311,2147.0
2024-02-26 13:35:00,561.72,561.76,561.7,561.74,689.0,559.1329,559.1727,559.113,559.1528,689.0
2024-02-26 13:40:00,561.82,562.43,561.72,562.38,2682.0,559.2324,559.8396,559.1329,559.7899,2682.0
2024-02-26 13:45:00,562.38,562.4,561.95,561.96,2097.0,559.7899,559.8098,559.3618,559.3718,2097.0
2024-02-26 13:50:00,561.92,562.31,561.92,562.31,2886.0,559.332,559.7202,559.332,559.7202,2886.0
2024-02-26 13:55:00,562.28,562.71,562.27,562.67,1852.0,559.6903,560.1183,559.6804,560.0785,1852.0
2024-02-26 14:00:00,562.72,562.95,562.64,562.64,5152.0,560.1283,560.3572,560.0487,560.0487,5152.0
2024-02-26 14:05:00,562.67,563.0,562.56,562.81,2749.0,560.0785,560.407,559.969,560.2179,2749.0
2024-02-26 14:10:00,562.81,562.81,562.52,562.75,3131.0,560.2179,560.2179,559.9292,560.1582,3131.0
2024-02-26 14:15:00,562.64,562.8,562.52,562.57,2521.0,560.0487,560.2079,559.9292,559.979,2521.0
2024-02-26 14:20:00,562.49,562.84,562.27,562.66,3496.0,559.8994,560.2477,559.6804,560.0686,3496.0
2024-02-26 14:25:00,562.87,563.3,562.84,563.25,1518.0,560.2776,560.7056,560.2477,560.6559,1518.0
2024-02-26 14:30:00,563.2,563.47,563.04,563.04,2075.0,560.6061,560.8748,560.4468,560.4468,2075.0
2024-02-26 14:35:00,563.28,563.64,563.26,563.64,2067.0,560.6857,561.0441,560.6658,561.0441,2067.0
2024-02-26 14:40:00,563.57,563.57,562.86,562.88,4045.0,560.9744,560.9744,560.2677,560.2876,4045.0
2024-02-26 14:45:00,562.62,562.82,562.34,562.58,3498.0,560.0288,560.2278,559.75,559.9889,3498.0
2024-02-26 14:50:00,562.86,563.56,562.86,563.4,4680.0,560.2677,560.9644,560.2677,560.8052,4680.0
2024-02-26 14:55:00,563.47,563.85,563.31,563.32,4398.0,560.8748,561.2531,560.7156,560.7255,4398.0
2024-02-26 15:00:00,563.37,563.53,563.3,563.36,2202.0,560.7753,560.9346,560.7056,560.7653,2202.0
2024-02-26 15:05:00,563.51,563.58,563.31,563.55,1772.0,560.9147,560.9843,560.7156,560.9545,1772.0
2024-02-26 15:10:00,563.45,564.21,563.45,564.12,6345.0,560.8549,561.6114,560.8549,561.5218,6345.0
2024-02-26 15:15:00,564.13,564.37,563.88,563.97,4507.0,561.5318,561.7707,561.283,561.3725,4507.0
2024-02-26 15:20:00,564.01,564.08,563.52,563.7,2319.0,561.4124,561.482,560.9246,561.1038,2319.0
2024-02-26 15:25:00,563.6,564.18,563.48,564.18,2766.0,561.0042,561.5816,560.8848,561.5816,2766.0
2024-02-26 15:30:00,563.97,564.02,563.13,563.48,2201.0,561.3725,561.4223,560.5364,560.8848,2201.0
2024-02-26 15:35:00,563.12,563.33,563.05,563.23,2492.0,560.5265,560.7355,560.4568,560.6359,2492.0
2024-02-26 15:40:00,563.08,563.53,563.08,563.32,5511.0,560.4866,560.9346,560.4866,560.7255,5511.0
2024-02-26 15:45:00,563.43,563.93,563.35,563.93,1327.0,560.835,561.3327,560.7554,561.3327,1327.0
2024-02-26 15:50:00,564.23,564.23,563.21,563.69,5668.0,561.6313,561.6313,560.616,561.0938,5668.0
2024-02-26 15:55:00,563.75,563.89,563.23,563.28,20779.0,561.1536,561.2929,560.6359,560.6857,20779.0
2024-02-27 09:30:00,564.98,564.98,561.72,561.72,19025.0,562.3779,562.3779,559.1329,559.1329,19025.0
2024-02-27 09:35:00,561.51,562.39,560.84,562.32,5541.0,558.9239,559.7998,558.257,559.7301,5541.0
2024-02-27 09:40:00,562.83,564.08,562.57,563.7,2005.0,560.2378,561.482,559.979,561.1038,2005.0
2024-02-27 09:45:00,563.96,564.45,563.54,564.4,2109.0,561.3626,561.8503,560.9445,561.8006,2109.0
2024-02-27 09:50:00,562.85,563.63,562.85,563.17,913.0,560.2577,561.0341,560.2577,560.5762,913.0
2024-02-27 09:55:00,563.37,563.37,561.83,562.88,4192.0,560.7753,560.7753,559.2424,560.2876,4192.0
2024-02-27 10:00:00,563.36,563.36,561.51,562.55,7502.0,560.7653,560.7653,558.9239,559.9591,7502.0
2024-02-27 10:05:00,561.93,562.39,561.35,561.37,2964.0,559.3419,559.7998,558.7646,558.7845,2964.0
2024-02-27 10:10:00,561.62,562.4,561.62,562.1,1207.0,559.0334,559.8098,559.0334,559.5112,1207.0
2024-02-27 10:15:00,562.12,562.91,561.81,562.9,3231.0,559.5311,560.3174,559.2225,560.3075,3231.0
2024-02-27 10:20:00,562.92,564.11,562.91,564.02,2767.0,560.3274,561.5119,560.3174,561.4223,2767.0
2024-02-27 10:25:00,564.01,564.42,564.0,564.32,4669.0,561.4124,561.8205,561.4024,561.7209,4669.0
2024-02-27 10:30:00,564.2,565.0,564.2,564.72,4632.0,561.6015,562.3978,561.6015,562.1191,4632.0
2024-02-27 10:35:00,564.68,564.85,564.57,564.59,1458.0,562.0793,562.2485,561.9698,561.9897,1458.0
2024-02-27 10:40:00,564.61,565.22,564.2,565.19,4995.0,562.0096,562.6168,561.6015,562.5869,4995.0
2024-02-27 10:45:00,565.11,566.08,565.06,565.96,3377.0,562.5073,563.4728,562.4575,563.3534,3377.0
2024-02-27 10:50:00,566.19,566.96,566.19,566.59,3717.0,563.5823,564.3488,563.5823,563.9805,3717.0
2024-02-27 10:55:00,566.78,567.82,566.78,567.82,2335.0,564.1696,565.2048,564.1696,565.2048,2335.0
2024-02-27 11:00:00,567.49,567.75,567.19,567.27,1585.0,564.8763,565.1351,564.5777,564.6573,1585.0
2024-02-27 11:05:00,567.19,567.19,566.31,566.32,2219.0,564.5777,564.5777,563.7018,563.7117,2219.0
2024-02-27 11:10:00,566.37,566.58,566.0,566.0,2365.0,563.7615,563.9705,563.3932,563.3932,2365.0
2024-02-27 11:15:00,566.14,566.28,565.88,565.88,3316.0,563.5325,563.6719,563.2737,563.2737,3316.0
2024-02-27 11:20:00,565.89,565.9,565.13,565.81,4514.0,563.2837,563.2937,562.5272,563.2041,4514.0
2024-02-27 11:25:00,565.69,565.69,564.66,564.67,1468.0,563.0846,563.0846,562.0594,562.0693,1468.0
2024-02-27 11:30:00,564.46,564.96,564.45,564.79,2640.0,561.8603,562.358,561.8503,562.1888,2640.0
2024-02-27 11:35:00,564.86,565.16,564.8,564.94,2693.0,562.2584,562.5571,562.1987,562.3381,2693.0
2024-02-27 11:40:00,564.9,564.9,564.26,564.39,1725.0,562.2983,562.2983,561.6612,561.7906,1725.0
2024-02-27 11:45:00,564.18,564.38,563.69,563.81,5014.0,561.5816,561.7807,561.0938,561.2133,5014.0
2024-02-27 11:50:00,563.73,564.05,563.38,563.85,4793.0,561.1336,561.4522,560.7853,561.2531,4793.0
2024-02-27 11:55:00,564.04,564.1,563.88,563.88,3700.0,561.4422,561.5019,561.283,561.283,3700.0
2024-02-27 12:00:00,564.08,564.79,563.96,564.79,5902.0,561.482,562.1888,561.3626,562.1888,5902.0
2024-02-27 12:05:00,564.77,564.77,564.51,564.51,2085.0,562.1689,562.1689,561.9101,561.9101,2085.0
2024-02-27 12:10:00,564.83,565.3,564.76,565.3,1845.0,562.2286,562.6964,562.1589,562.6964,1845.0
2024-02-27 12:15:00,565.61,565.66,565.27,565.34,1000.0,563.005,563.0548,562.6666,562.7362,1000.0
2024-02-27 12:20:00,565.1,565.16,564.84,564.94,1101.0,562.4973,562.5571,562.2385,562.3381,1101.0
2024-02-27 12:25:00,564.94,565.32,564.7,564.74,1491.0,562.3381,562.7163,562.0992,562.139,1491.0
2024-02-27 12:30:00,565.06,565.06,564.52,564.66,3246.0,562.4575,562.4575,561.92,562.0594,3246.0
2024-02-27 12:35:00,564.72,565.33,564.36,564.36,4837.0,562.1191,562.7263,561.7607,561.7607,4837.0
2024-02-27 12:40:00,564.29,564.29,564.23,564.24,3201.0,561.6911,561.6911,561.6313,561.6413,3201.0
2024-02-27 12:45:00,564.51,564.55,564.0,564.0,1509.0,561.9101,561.9499,561.4024,561.4024,1509.0
2024-02-27 12:50:00,564.26,564.39,564.03,564.35,2278.0,561.6612,561.7906,561.4323,561.7508,2278.0
2024-02-27 12:55:00,564.35,564.6,564.31,564.42,4915.0,561.7508,561.9996,561.711,561.8205,4915.0
2024-02-27 13:00:00,564.65,565.44,564.41,565.44,4228.0,562.0494,562.8358,561.8105,562.8358,4228.0
2024-02-27 13:05:00,565.5,565.65,565.29,565.62,1200.0,562.8955,563.0448,562.6865,563.0149,1200.0
2024-02-27 13:10:00,565.69,565.7,565.11,565.25,2109.0,563.0846,563.0946,562.5073,562.6466,2109.0
2024-02-27 13:15:00,565.02,565.13,564.78,564.88,2823.0,562.4177,562.5272,562.1788,562.2783,2823.0
2024-02-27 13:20:00,564.87,565.0,564.55,564.91,2919.0,562.2684,562.3978,561.9499,562.3082,2919.0
2024-02-27 13:25:00,565.27,565.5,565.19,565.31,1832.0,562.6666,562.8955,562.5869,562.7064,1832.0
2024-02-27 13:30:00,565.2,565.25,564.76,564.99,1952.0,562.5969,562.6466,562.1589,562.3878,1952.0
2024-02-27 13:35:00,564.91,565.43,564.9,565.25,1138.0,562.3082,562.8258,562.2983,562.6466,1138.0
2024-02-27 13:40:00,565.51,565.81,565.51,565.7,800.0,562.9054,563.2041,562.9054,563.0946,800.0
2024-02-27 13:45:00,565.84,565.94,565.18,565.35,4053.0,563.2339,563.3335,562.577,562.7462,4053.0
2024-02-27 13:50:00,565.32,565.54,565.24,565.4,1761.0,562.7163,562.9353,562.6367,562.796,1761.0
2024-02-27 13:55:00,565.43,566.47,565.42,566.45,5252.0,562.8258,563.861,562.8159,563.8411,5252.0
2024-02-27 14:00:00,566.45,566.88,566.36,566.59,3470.0,563.8411,564.2691,563.7515,563.9805,3470.0
2024-02-27 14:05:00,566.54,566.95,566.54,566.94,1240.0,563.9307,564.3388,563.9307,564.3289,1240.0
2024-02-27 14:10:00,566.64,566.65,566.04,566.04,3603.0,564.0302,564.0402,563.433,563.433,3603.0
2024-02-27 14:15:00,565.92,565.94,564.0,564.0,14966.0,563.3136,563.3335,561.4024,561.4024,14966.0
2024-02-27 14:20:00,564.25,564.52,563.88,564.01,10878.0,561.6513,561.92,561.283,561.4124,10878.0
2024-02-27 14:25:00,563.79,564.03,563.6,564.0,2062.0,561.1934,561.4323,561.0042,561.4024,2062.0
2024-02-27 14:30:00,563.89,564.36,563.89,564.23,3511.0,561.2929,561.7607,561.2929,561.6313,3511.0
2024-02-27 14:35:00,564.22,564.49,564.22,564.22,1435.0,561.6214,561.8901,561.6214,561.6214,1435.0
2024-02-27 14:40:00,564.47,564.66,564.43,564.52,900.0,561.8702,562.0594,561.8304,561.92,900.0
2024-02-27 14:45:00,564.66,564.66,564.22,564.35,2757.0,562.0594,562.0594,561.6214,561.7508,2757.0
2024-02-27 14:50:00,564.38,564.41,564.03,564.3,1900.0,561.7807,561.8105,561.4323,561.701,1900.0
2024-02-27 14:55:00,564.32,564.59,564.32,564.59,1466.0,561.7209,561.9897,561.7209,561.9897,1466.0
2024-02-27 15:00:00,564.64,565.01,564.6,565.0,1304.0,562.0395,562.4077,561.9996,562.3978,1304.0
2024-02-27 15:05:00,564.84,564.87,564.24,564.41,3011.0,562.2385,562.2684,561.6413,561.8105,3011.0
2024-02-27 15:10:00,564.22,564.47,564.17,564.4,1545.0,561.6214,561.8702,561.5716,561.8006,1545.0
2024-02-27 15:15:00,564.15,564.15,563.22,563.23,4776.0,561.5517,561.5517,560.626,560.6359,4776.0
2024-02-27 15:20:00,563.25,563.83,563.25,563.78,2724.0,560.6559,561.2332,560.6559,561.1834,2724.0
2024-02-27 15:25:00,563.88,564.44,563.88,564.44,1208.0,561.283,561.8404,561.283,561.8404,1208.0
2024-02-27 15:30:00,564.48,564.86,564.43,564.64,2200.0,561.8802,562.2584,561.8304,562.0395,2200.0
2024-02-27 15:35:00,564.48,564.77,564.27,564.62,3618.0,561.8802,562.1689,561.6712,562.0195,3618.0
2024-02-27 15:40:00,564.7,566.28,564.65,566.28,6442.0,562.0992,563.6719,562.0494,563.6719,6442.0
2024-02-27 15:45:00,566.17,566.28,565.46,566.18,5507.0,563.5624,563.6719,562.8557,563.5724,5507.0
2024-02-27 15:50:00,566.3,566.68,565.45,566.31,13823.0,563.6918,564.0701,562.8457,563.7018,13823.0
2024-02-27 15:55:00,566.56,566.87,565.55,566.26,37948.0,563.9506,564.2592,562.9453,563.652,37948.0
2024-02-28 09:30:00,565.2,568.25,565.02,566.43,30641.0,562.5969,565.6328,562.4177,563.8212,30641.0
2024-02-28 09:35:00,566.85,568.27,566.32,567.38,3575.0,564.2393,565.6527,563.7117,564.7668,3575.0
2024-02-28 09:40:00,567.63,567.74,565.87,566.52,4211.0,565.0157,565.1252,563.2638,563.9108,4211.0
2024-02-28 09:45:00,567.17,568.78,567.1,568.38,5238.0,564.5578,566.1604,564.4881,565.7622,5238.0
2024-02-28 09:50:00,568.74,568.74,567.19,567.48,3881.0,566.1206,566.1206,564.5777,564.8664,3881.0
2024-02-28 09:55:00,567.39,568.48,567.39,568.0,3965.0,564.7768,565.8618,564.7768,565.384,3965.0
2024-02-28 10:00:00,567.94,568.41,567.61,568.28,4481.0,565.3243,565.7921,564.9958,565.6627,4481.0
2024-02-28 10:05:00,568.35,569.37,568.35,568.58,3936.0,565.7324,566.7477,565.7324,565.9613,3936.0
2024-02-28 10:10:00,568.43,569.65,568.42,569.13,1900.0,565.812,567.0264,565.802,566.5088,1900.0
2024-02-28 10:15:00,569.11,569.48,568.59,568.86,7971.0,566.4889,566.8572,565.9713,566.24,7971.0
2024-02-28 10:20:00,568.2,568.44,568.19,568.38,480.0,565.5831,565.822,565.5731,565.7622,480.0
2024-02-28 10:25:00,568.43,568.43,567.51,567.51,2794.0,565.812,565.812,564.8962,564.8962,2794.0
2024-02-28 10:30:00,568.13,568.79,567.61,568.78,2234.0,565.5134,566.1703,564.9958,566.1604,2234.0
2024-02-28 10:35:00,568.97,569.17,568.55,568.77,3696.0,566.3495,566.5486,565.9314,566.1504,3696.0
2024-02-28 10:40:00,568.87,569.07,568.63,568.64,1338.0,566.25,566.4491,566.0111,566.021,1338.0
2024-02-28 10:45:00,568.37,569.44,568.09,569.44,3962.0,565.7523,566.8173,565.4736,566.8173,3962.0
2024-02-28 10:50:00,569.69,569.97,569.56,569.81,4789.0,567.0662,567.3449,566.9368,567.1856,4789.0
2024-02-28 10:55:00,569.88,569.92,569.45,569.72,4050.0,567.2553,567.2951,566.8273,567.0961,4050.0
2024-02-28 11:00:00,569.6,569.8,568.7,569.65,8530.0,566.9766,567.1757,566.0808,567.0264,8530.0
2024-02-28 11:05:00,570.0,571.99,570.0,571.72,27152.0,567.3748,569.3556,567.3748,569.0868,27152.0
2024-02-28 11:10:00,571.94,571.94,570.89,571.38,5594.0,569.3058,569.3058,568.2607,568.7484,5594.0
2024-02-28 11:15:00,571.9,572.31,571.51,571.51,6980.0,569.266,569.6741,568.8778,568.8778,6980.0
2024-02-28 11:20:00,571.52,571.95,570.98,571.86,4824.0,568.8878,569.3158,568.3503,569.2262,4824.0
2024-02-28 11:25:00,571.86,572.0,570.96,570.99,5018.0,569.2262,569.3656,568.3303,568.3602,5018.0
2024-02-28 11:30:00,571.24,571.24,570.14,570.24,2925.0,568.6091,568.6091,567.5141,567.6137,2925.0
2024-02-28 11:35:00,570.15,571.06,570.01,570.06,2868.0,567.5241,568.4299,567.3847,567.4345,2868.0
2024-02-28 11:40:00,570.55,571.05,570.34,571.04,1674.0,567.9222,568.4199,567.7132,568.41,1674.0
2024-02-28 11:45:00,571.03,571.42,570.8,571.15,2872.0,568.4,568.7882,568.1711,568.5195,2872.0
2024-02-28 11:50:00,571.16,571.38,570.98,571.29,3908.0,568.5294,568.7484,568.3503,568.6588,3908.0
2024-02-28 11:55:00,571.3,572.06,571.2,571.33,2602.0,568.6688,569.4253,568.5692,568.6986,2602.0
2024-02-28 12:00:00,571.32,571.43,570.9,571.08,4330.0,568.6887,568.7982,568.2706,568.4498,4330.0
2024-02-28 12:05:00,571.38,572.09,571.37,571.86,2100.0,568.7484,569.4551,568.7385,569.2262,2100.0
2024-02-28 12:10:00,571.97,572.23,571.72,571.72,2500.0,569.3357,569.5945,569.0868,569.0868,2500.0
2024-02-28 12:15:00,571.73,571.73,571.18,571.3,4536.0,569.0968,569.0968,568.5493,568.6688,4536.0
2024-02-28 12:20:00,571.13,571.31,571.06,571.15,9726.0,568.4996,568.6787,568.4299,568.5195,9726.0
2024-02-28 12:25:00,571.15,571.85,571.15,571.85,2199.0,568.5195,569.2162,568.5195,569.2162,2199.0
2024-02-28 12:30:00,571.95,571.98,571.42,571.82,1823.0,569.3158,569.3456,568.7882,569.1864,1823.0
2024-02-28 12:35:00,571.71,571.71,571.24,571.24,1952.0,569.0769,569.0769,568.6091,568.6091,1952.0
2024-02-28 12:40:00,571.0,571.66,570.97,571.35,4472.0,568.3702,569.0271,568.3403,568.7186,4472.0
2024-02-28 12:45:00,571.65,571.65,571.04,571.33,9177.0,569.0172,569.0172,568.41,568.6986,9177.0
2024-02-28 12:50:00,571.26,571.35,570.64,570.88,2728.0,568.629,568.7186,568.0118,568.2507,2728.0
2024-02-28 12:55:00,570.85,570.87,570.39,570.54,4515.0,568.2209,568.2408,567.763,567.9123,4515.0
2024-02-28 13:00:00,570.25,570.92,570.22,570.72,16141.0,567.6236,568.2905,567.5938,568.0915,16141.0
2024-02-28 13:05:00,570.66,571.27,570.38,570.64,3128.0,568.0317,568.6389,567.753,568.0118,3128.0
2024-02-28 13:10:00,570.79,571.46,570.79,571.46,1991.0,568.1611,568.828,568.1611,568.828,1991.0
2024-02-28 13:15:00,571.0,571.68,571.0,571.39,10583.0,568.3702,569.047,568.3702,568.7584,10583.0
2024-02-28 13:20:00,571.68,572.4,571.67,572.39,2700.0,569.047,569.7637,569.0371,569.7538,2700.0
2024-02-28 13:25:00,572.41,572.53,572.05,572.27,4152.0,569.7737,569.8931,569.4153,569.6343,4152.0
2024-02-28 13:30:00,572.41,573.01,572.41,573.01,3291.0,569.7737,570.3709,569.7737,570.3709,3291.0
2024-02-28 13:35:00,572.84,572.84,572.01,572.01,12341.0,570.2017,570.2017,569.3755,569.3755,12341.0
2024-02-28 13:40:00,572.01,572.22,571.68,571.75,2412.0,569.3755,569.5845,569.047,569.1167,2412.0
2024-02-28 13:45:00,571.75,571.86,571.56,571.84,1458.0,569.1167,569.2262,568.9276,569.2063,1458.0
2024-02-28 13:50:00,571.58,571.68,571.45,571.63,1100.0,568.9475,569.047,568.8181,568.9973,1100.0
2024-02-28 13:55:00,571.58,571.79,571.39,571.72,1660.0,568.9475,569.1565,568.7584,569.0868,1660.0
2024-02-28 14:00:00,571.48,571.78,571.07,571.07,2072.0,568.848,569.1466,568.4398,568.4398,2072.0
2024-02-28 14:05:00,570.88,571.18,570.64,570.98,6993.0,568.2507,568.5493,568.0118,568.3503,6993.0
2024-02-28 14:10:00,570.82,570.95,570.41,570.67,3861.0,568.191,568.3204,567.7829,568.0417,3861.0
2024-02-28 14:15:00,570.87,570.87,570.32,570.57,2834.0,568.2408,568.2408,567.6933,567.9421,2834.0
2024-02-28 14:20:00,570.28,570.52,570.14,570.51,1112.0,567.6535,567.8924,567.5141,567.8824,1112.0
2024-02-28 14:25:00,570.33,570.33,570.11,570.17,1530.0,567.7032,567.7032,567.4843,567.544,1530.0
2024-02-28 14:30:00,570.3,570.3,569.44,569.59,1980.0,567.6734,567.6734,566.8173,566.9667,1980.0
2024-02-28 14:35:00,569.89,569.89,569.18,569.56,23329.0,567.2653,567.2653,566.5585,566.9368,23329.0
2024-02-28 14:40:00,569.65,569.76,569.43,569.59,1170.0,567.0264,567.1359,566.8074,566.9667,1170.0
2024-02-28 14:45:00,569.73,570.23,569.57,569.89,2153.0,567.106,567.6037,566.9467,567.2653,2153.0
2024-02-28 14:50:00,569.96,570.1,569.33,569.79,2564.0,567.335,567.4743,566.7079,567.1657,2564.0
2024-02-28 14:55:00,569.65,569.99,569.65,569.87,2598.0,567.0264,567.3648,567.0264,567.2454,2598.0
2024-02-28 15:00:00,570.02,570.8,569.74,570.62,3332.0,567.3947,568.1711,567.116,567.9919,3332.0
2024-02-28 15:05:00,570.59,570.59,569.37,569.73,3451.0,567.9621,567.9621,566.7477,567.106,3451.0
2024-02-28 15:10:00,569.71,569.99,569.69,569.97,1977.0,567.0861,567.3648,567.0662,567.3449,1977.0
2024-02-28 15:15:00,569.98,570.47,569.92,570.39,2125.0,567.3549,567.8426,567.2951,567.763,2125.0
2024-02-28 15:20:00,570.22,571.25,569.98,571.03,8157.0,567.5938,568.619,567.3549,568.4,8157.0
2024-02-28 15:25:00,571.12,571.56,571.08,571.56,1582.0,568.4896,568.9276,568.4498,568.9276,1582.0
2024-02-28 15:30:00,571.44,571.49,571.0,571.0,6636.0,568.8081,568.8579,568.3702,568.3702,6636.0
2024-02-28 15:35:00,571.02,571.43,570.91,571.17,3843.0,568.3901,568.7982,568.2806,568.5394,3843.0
2024-02-28 15:40:00,571.34,571.9,571.21,571.32,8102.0,568.7086,569.266,568.5792,568.6887,8102.0
2024-02-28 15:45:00,571.23,571.48,570.98,571.48,4812.0,568.5991,568.848,568.3503,568.848,4812.0
2024-02-28 15:50:00,571.45,571.68,571.2,571.59,5279.0,568.8181,569.047,568.5692,568.9574,5279.0
2024-02-28 15:55:00,571.62,572.47,571.52,572.12,29536.0,568.9873,569.8334,568.8878,569.485,29536.0
2024-02-29 09:30:00,574.65,575.0,570.43,571.8,36488.0,572.0034,572.3517,567.8028,569.1665,36488.0
2024-02-29 09:35:00,571.41,572.54,571.31,571.87,6739.0,568.7783,569.9031,568.6787,569.2362,6739.0
2024-02-29 09:40:00,571.37,572.54,570.38,570.77,21989.0,568.7385,569.9031,567.753,568.1412,21989.0
2024-02-29 09:45:00,571.05,572.05,570.73,570.82,11442.0,568.4199,569.4153,568.1014,568.191,11442.0
2024-02-29 09:50:00,570.96,570.98,569.38,570.0,8823.0,568.3303,568.3503,566.7576,567.3748,8823.0
2024-02-29 09:55:00,570.02,571.13,570.02,570.55,11262.0,567.3947,568.4996,567.3947,567.9222,11262.0
2024-02-29 10:00:00,570.56,570.91,569.1,569.55,14010.0,567.9322,568.2806,566.4789,566.9268,14010.0
2024-02-29 10:05:00,569.59,570.94,569.25,569.75,7560.0,566.9667,568.3104,566.6282,567.1259,7560.0
2024-02-29 10:10:00,570.05,570.33,569.33,570.02,16610.0,567.4245,567.7032,566.7079,567.3947,16610.0
2024-02-29 10:15:00,569.84,570.13,568.26,568.36,15317.0,567.2155,567.5042,565.6428,565.7423,15317.0
2024-02-29 10:20:00,568.55,569.11,567.55,569.11,6313.0,565.9314,566.4889,564.9361,566.4889,6313.0
2024-02-29 10:25:00,569.38,570.1,569.2,570.1,4740.0,566.7576,567.4743,566.5785,567.4743,4740.0
2024-02-29 10:30:00,569.81,570.07,568.58,568.7,15904.0,567.1856,567.4444,565.9613,566.0808,15904.0
2024-02-29 10:35:00,568.7,569.31,568.45,569.31,8824.0,566.0808,566.6879,565.8319,566.6879,8824.0
2024-02-29 10:40:00,569.29,569.57,568.9,569.04,4808.0,566.668,566.9467,566.2798,566.4192,4808.0
2024-02-29 10:45:00,569.1,569.12,568.38,569.12,4755.0,566.4789,566.4988,565.7622,566.4988,4755.0
2024-02-29 10:50:00,569.22,569.38,568.89,569.25,2438.0,566.5984,566.7576,566.2699,566.6282,2438.0
2024-02-29 10:55:00,569.19,569.95,569.18,569.9,3976.0,566.5685,567.325,566.5585,567.2752,3976.0
2024-02-29 11:00:00,569.65,570.53,569.34,570.52,5120.0,567.0264,567.9023,566.7178,567.8924,5120.0
2024-02-29 11:05:00,570.17,570.7,569.37,570.42,7465.0,567.544,568.0715,566.7477,567.7928,7465.0
2024-02-29 11:10:00,570.69,571.43,570.69,571.11,4153.0,568.0616,568.7982,568.0616,568.4797,4153.0
2024-02-29 11:15:00,571.11,571.87,571.1,571.61,8446.0,568.4797,569.2362,568.4697,568.9774,8446.0
2024-02-29 11:20:00,572.0,572.15,571.39,572.0,6330.0,569.3656,569.5149,568.7584,569.3656,6330.0
2024-02-29 11:25:00,571.9,572.07,571.34,571.56,8179.0,569.266,569.4352,568.7086,568.9276,8179.0
2024-02-29 11:30:00,571.71,571.93,570.71,570.72,4557.0,569.0769,569.2959,568.0815,568.0915,4557.0
2024-02-29 11:35:00,570.64,571.08,570.07,570.07,3394.0,568.0118,568.4498,567.4444,567.4444,3394.0
2024-02-29 11:40:00,569.9,570.58,569.79,570.0,4205.0,567.2752,567.9521,567.1657,567.3748,4205.0
2024-02-29 11:45:00,569.9,570.68,569.61,570.42,4534.0,567.2752,568.0516,566.9866,567.7928,4534.0
2024-02-29 11:50:00,570.65,570.78,570.24,570.43,3162.0,568.0218,568.1512,567.6137,567.8028,3162.0
2024-02-29 11:55:00,570.43,570.49,569.4,569.52,3406.0,567.8028,567.8625,566.7775,566.897,3406.0
2024-02-29 12:00:00,569.68,570.03,569.41,569.68,3321.0,567.0562,567.4046,566.7875,567.0562,3321.0
2024-02-29 12:05:00,569.91,570.03,569.17,569.78,9261.0,567.2852,567.4046,566.5486,567.1558,9261.0
2024-02-29 12:10:00,569.8,570.47,569.78,570.04,4823.0,567.1757,567.8426,567.1558,567.4146,4823.0
2024-02-29 12:15:00,570.34,571.16,570.33,570.88,6648.0,567.7132,568.5294,567.7032,568.2507,6648.0
2024-02-29 12:20:00,570.86,570.86,570.28,570.28,4140.0,568.2308,568.2308,567.6535,567.6535,4140.0
2024-02-29 12:25:00,570.28,570.47,569.8,569.8,3915.0,567.6535,567.8426,567.1757,567.1757,3915.0
2024-02-29 12:30:00,569.97,570.16,569.18,570.15,18019.0,567.3449,567.534,566.5585,567.5241,18019.0
2024-02-29 12:35:00,570.12,570.59,569.94,570.59,6322.0,567.4942,567.9621,567.315,567.9621,6322.0
2024-02-29 12:40:00,570.96,571.22,570.43,570.52,3744.0,568.3303,568.5891,567.8028,567.8924,3744.0
2024-02-29 12:45:00,570.52,570.88,570.52,570.8,2443.0,567.8924,568.2507,567.8924,568.1711,2443.0
2024-02-29 12:50:00,570.8,571.04,570.67,570.75,7303.0,568.1711,568.41,568.0417,568.1213,7303.0
2024-02-29 12:55:00,570.8,570.8,570.1,570.25,4962.0,568.1711,568.1711,567.4743,567.6236,4962.0
2024-02-29 13:00:00,570.25,570.84,570.03,570.77,5334.0,567.6236,568.2109,567.4046,568.1412,5334.0
2024-02-29 13:05:00,570.71,570.86,570.48,570.62,3872.0,568.0815,568.2308,567.8526,567.9919,3872.0
2024-02-29 13:10:00,570.45,570.78,570.44,570.63,1217.0,567.8227,568.1512,567.8127,568.0019,1217.0
2024-02-29 13:15:00,570.64,570.81,570.52,570.79,5189.0,568.0118,568.181,567.8924,568.1611,5189.0
2024-02-29 13:20:00,570.68,570.72,570.15,570.19,2646.0,568.0516,568.0915,567.5241,567.5639,2646.0
2024-02-29 13:25:00,570.23,570.57,570.18,570.41,4049.0,567.6037,567.9421,567.5539,567.7829,4049.0
2024-02-29 13:30:00,570.55,570.9,570.45,570.86,4805.0,567.9222,568.2706,567.8227,568.2308,4805.0
2024-02-29 13:35:00,570.86,571.37,570.7,571.35,4883.0,568.2308,568.7385,568.0715,568.7186,4883.0
2024-02-29 13:40:00,571.35,571.47,571.2,571.21,3042.0,568.7186,568.838,568.5692,568.5792,3042.0
2024-02-29 13:45:00,571.33,571.54,571.33,571.47,4334.0,568.6986,568.9077,568.6986,568.838,4334.0
2024-02-29 13:50:00,571.6,571.79,571.36,571.76,3104.0,568.9674,569.1565,568.7285,569.1267,3104.0
2024-02-29 13:55:00,571.84,571.98,571.71,571.85,6367.0,569.2063,569.3456,569.0769,569.2162,6367.0
2024-02-29 14:00:00,571.96,571.96,571.56,571.6,2986.0,569.3257,569.3257,568.9276,568.9674,2986.0
2024-02-29 14:05:00,571.6,571.6,571.13,571.32,3034.0,568.9674,568.9674,568.4996,568.6887,3034.0
2024-02-29 14:10:00,571.43,571.61,571.28,571.53,2784.0,568.7982,568.9774,568.6489,568.8977,2784.0
2024-02-29 14:15:00,571.74,571.74,571.2,571.52,5464.0,569.1068,569.1068,568.5692,568.8878,5464.0
2024-02-29 14:20:00,571.61,572.27,571.59,571.7,5162.0,568.9774,569.6343,568.9574,569.0669,5162.0
2024-02-29 14:25:00,571.74,571.93,571.38,571.75,5686.0,569.1068,569.2959,568.7484,569.1167,5686.0
2024-02-29 14:30:00,571.75,571.97,571.63,571.75,4675.0,569.1167,569.3357,568.9973,569.1167,4675.0
2024-02-29 14:35:00,571.58,571.73,571.47,571.5,4402.0,568.9475,569.0968,568.838,568.8679,4402.0
2024-02-29 14:40:00,571.33,571.57,571.33,571.37,2561.0,568.6986,568.9375,568.6986,568.7385,2561.0
2024-02-29 14:45:00,571.24,571.62,571.0,571.54,6357.0,568.6091,568.9873,568.3702,568.9077,6357.0
2024-02-29 14:50:00,571.42,571.5,570.93,571.16,9881.0,568.7882,568.8679,568.3005,568.5294,9881.0
2024-02-29 14:55:00,571.14,571.19,570.91,571.03,4937.0,568.5095,568.5593,568.2806,568.4,4937.0
2024-02-29 15:00:00,571.1,571.65,571.03,571.5,5519.0,568.4697,569.0172,568.4,568.8679,5519.0
2024-02-29 15:05:00,571.38,571.8,571.37,571.4,4538.0,568.7484,569.1665,568.7385,568.7683,4538.0
2024-02-29 15:10:00,571.41,573.33,571.06,571.33,48803.0,568.7783,570.6894,568.4299,568.6986,48803.0
2024-02-29 15:15:00,571.42,572.45,571.33,572.31,5830.0,568.7882,569.8135,568.6986,569.6741,5830.0
2024-02-29 15:20:00,572.31,572.31,571.88,572.24,5656.0,569.6741,569.6741,569.2461,569.6045,5656.0
2024-02-29 15:25:00,572.05,572.49,572.03,572.1,3986.0,569.4153,569.8533,569.3954,569.4651,3986.0
2024-02-29 15:30:00,572.01,572.96,572.01,572.96,8896.0,569.3755,570.3211,569.3755,570.3211,8896.0
2024-02-29 15:35:00,572.87,573.21,572.72,573.05,4798.0,570.2315,570.57,570.0822,570.4107,4798.0
2024-02-29 15:40:00,573.12,573.16,572.68,572.76,8960.0,570.4804,570.5202,570.0424,570.1221,8960.0
2024-02-29 15:45:00,572.87,573.17,572.35,572.47,10591.0,570.2315,570.5302,569.7139,569.8334,10591.0
2024-02-29 15:50:00,572.51,572.63,571.69,571.87,14432.0,569.8732,569.9927,569.057,569.2362,14432.0
2024-02-29 15:55:00,571.87,572.34,568.93,568.94,86011.0,569.2362,569.704,566.3097,566.3196,86011.0
2024-03-01 09:30:00,564.56,566.24,563.09,564.0,28505.0,561.9598,563.6321,560.4966,561.4024,28505.0
2024-03-01 09:35:00,564.0,564.45,563.05,564.03,8989.0,561.4024,561.8503,560.4568,561.4323,8989.0
2024-03-01 09:40:00,563.41,564.93,563.0,564.82,17042.0,560.8151,562.3281,560.407,562.2186,17042.0
2024-03-01 09:45:00,564.57,565.17,564.34,564.82,4901.0,561.9698,562.567,561.7408,562.2186,4901.0
2024-03-01 09:50:00,565.06,566.29,564.6,566.28,6135.0,562.4575,563.6819,561.9996,563.6719,6135.0
2024-03-01 09:55:00,565.94,567.21,564.69,567.21,4311.0,563.3335,564.5976,562.0892,564.5976,4311.0
2024-03-01 10:00:00,567.43,568.0,566.43,567.0,5502.0,564.8166,565.384,563.8212,564.3886,5502.0
2024-03-01 10:05:00,567.14,567.14,565.83,567.09,8571.0,564.5279,564.5279,563.224,564.4782,8571.0
2024-03-01 10:10:00,566.78,567.82,566.26,567.82,5403.0,564.1696,565.2048,563.652,565.2048,5403.0
2024-03-01 10:15:00,567.82,568.58,567.09,567.79,11521.0,565.2048,565.9613,564.4782,565.1749,11521.0
2024-03-01 10:20:00,568.08,569.08,567.75,568.63,2727.0,565.4636,566.459,565.1351,566.0111,2727.0
2024-03-01 10:25:00,568.95,570.25,568.95,570.05,8047.0,566.3296,567.6236,566.3296,567.4245,8047.0
2024-03-01 10:30:00,570.01,570.85,569.62,570.82,20825.0,567.3847,568.2209,566.9965,568.191,20825.0
2024-03-01 10:35:00,570.6,571.76,570.24,571.76,7962.0,567.972,569.1267,567.6137,569.1267,7962.0
2024-03-01 10:40:00,572.13,573.18,571.89,572.33,7858.0,569.495,570.5401,569.2561,569.694,7858.0
2024-03-01 10:45:00,572.42,574.0,572.14,573.95,18930.0,569.7836,571.3563,569.5049,571.3066,18930.0
2024-03-01 10:50:00,573.86,576.36,573.51,575.3,23373.0,571.217,573.7055,570.8686,572.6504,23373.0
2024-03-01 10:55:00,575.06,576.27,574.55,574.8,31927.0,572.4115,573.6159,571.9038,572.1527,31927.0
2024-03-01 11:00:00,574.85,575.21,573.05,573.85,11468.0,572.2024,572.5608,570.4107,571.207,11468.0
2024-03-01 11:05:00,573.47,574.01,573.27,573.96,1822.0,570.8288,571.3663,570.6297,571.3165,1822.0
2024-03-01 11:10:00,573.65,573.97,572.82,573.0,3470.0,571.008,571.3265,570.1818,570.361,3470.0
2024-03-01 11:15:00,573.37,574.33,572.87,573.34,33178.0,570.7292,571.6848,570.2315,570.6994,33178.0
2024-03-01 11:20:00,572.99,574.55,572.83,574.19,36256.0,570.351,571.9038,570.1917,571.5455,36256.0
2024-03-01 11:25:00,573.97,574.27,573.88,573.99,4833.0,571.3265,571.6251,571.2369,571.3464,4833.0
2024-03-01 11:30:00,573.98,574.53,573.9,574.24,6278.0,571.3364,571.8839,571.2568,571.5952,6278.0
2024-03-01 11:35:00,573.9,574.58,573.72,574.49,5860.0,571.2568,571.9337,571.0776,571.8441,5860.0
2024-03-01 11:40:00,574.5,575.41,574.23,575.24,3502.0,571.854,572.7599,571.5853,572.5906,3502.0
2024-03-01 11:45:00,575.4,576.03,575.4,575.98,8216.0,572.7499,573.377,572.7499,573.3272,8216.0
2024-03-01 11:50:00,575.77,576.78,575.77,576.78,9865.0,573.1182,574.1235,573.1182,574.1235,9865.0
2024-03-01 11:55:00,576.52,577.47,576.52,577.32,6344.0,573.8647,574.8104,573.8647,574.6611,6344.0
2024-03-01 12:00:00,577.17,577.3,576.31,576.48,3608.0,574.5117,574.6411,573.6557,573.8249,3608.0
2024-03-01 12:05:00,576.15,576.76,576.0,576.53,8817.0,573.4964,574.1036,573.3471,573.8747,8817.0
2024-03-01 12:10:00,576.63,577.14,576.58,576.82,3266.0,573.9742,574.4819,573.9245,574.1634,3266.0
2024-03-01 12:15:00,576.89,577.1,576.62,576.92,5182.0,574.233,574.4421,573.9643,574.2629,5182.0
2024-03-01 12:20:00,577.0,577.5,576.8,577.49,3837.0,574.3425,574.8402,574.1434,574.8303,3837.0
2024-03-01 12:25:00,577.48,578.46,577.29,578.16,17115.0,574.8203,575.7958,574.6312,575.4972,17115.0
2024-03-01 12:30:00,578.09,578.5,577.84,578.04,7927.0,575.4275,575.8356,575.1787,575.3777,7927.0
2024-03-01 12:35:00,578.02,578.1,577.3,577.54,12292.0,575.3578,575.4375,574.6411,574.88,12292.0
2024-03-01 12:40:00,577.36,577.8,577.36,577.6,4734.0,574.7009,575.1388,574.7009,574.9398,4734.0
2024-03-01 12:45:00,577.44,577.8,577.24,577.39,9601.0,574.7805,575.1388,574.5814,574.7307,9601.0
2024-03-01 12:50:00,577.37,577.37,576.5,576.83,4479.0,574.7108,574.7108,573.8448,574.1733,4479.0
2024-03-01 12:55:00,576.83,577.02,576.26,576.82,3880.0,574.1733,574.3624,573.6059,574.1634,3880.0
2024-03-01 13:00:00,576.82,577.29,576.81,577.1,3431.0,574.1634,574.6312,574.1534,574.4421,3431.0
2024-03-01 13:05:00,577.1,577.44,577.1,577.38,3089.0,574.4421,574.7805,574.4421,574.7208,3089.0
2024-03-01 13:10:00,577.46,577.46,576.24,576.45,3550.0,574.8004,574.8004,573.586,573.7951,3550.0
2024-03-01 13:15:00,576.68,577.02,576.29,576.8,6202.0,574.024,574.3624,573.6358,574.1434,6202.0
2024-03-01 13:20:00,576.84,576.93,576.58,576.75,6986.0,574.1833,574.2729,573.9245,574.0937,6986.0
2024-03-01 13:25:00,576.93,576.94,576.09,576.29,16347.0,574.2729,574.2828,573.4367,573.6358,16347.0
2024-03-01 13:30:00,576.34,576.48,575.88,576.43,8098.0,573.6856,573.8249,573.2277,573.7752,8098.0
2024-03-01 13:35:00,576.43,576.86,576.38,576.68,11744.0,573.7752,574.2032,573.7254,574.024,11744.0
2024-03-01 13:40:00,576.73,577.11,576.55,576.89,5688.0,574.0738,574.452,573.8946,574.233,5688.0
2024-03-01 13:45:00,576.88,577.37,576.58,576.58,5836.0,574.2231,574.7108,573.9245,573.9245,5836.0
2024-03-01 13:50:00,576.58,576.58,575.41,575.6,5388.0,573.9245,573.9245,572.7599,572.949,5388.0
2024-03-01 13:55:00,575.75,576.36,575.64,576.22,3717.0,573.0983,573.7055,572.9888,573.5661,3717.0
2024-03-01 14:00:00,576.29,576.62,576.21,576.43,4358.0,573.6358,573.9643,573.5562,573.7752,4358.0
2024-03-01 14:05:00,576.22,576.55,575.69,576.2,9742.0,573.5661,573.8946,573.0386,573.5462,9742.0
2024-03-01 14:10:00,576.21,576.22,575.88,575.9,4277.0,573.5562,573.5661,573.2277,573.2476,4277.0
2024-03-01 14:15:00,576.03,576.16,575.45,575.46,11663.0,573.377,573.5064,572.7997,572.8096,11663.0
2024-03-01 14:20:00,575.45,575.46,574.53,574.56,2185.0,572.7997,572.8096,571.8839,571.9138,2185.0
2024-03-01 14:25:00,575.04,575.62,575.01,575.58,6696.0,572.3916,572.9689,572.3617,572.9291,6696.0
2024-03-01 14:30:00,575.77,576.08,575.57,575.77,6190.0,573.1182,573.4268,572.9191,573.1182,6190.0
2024-03-01 14:35:00,575.61,576.81,575.57,576.58,7451.0,572.9589,574.1534,572.9191,573.9245,7451.0
2024-03-01 14:40:00,576.81,576.81,576.46,576.61,2728.0,574.1534,574.1534,573.805,573.9543,2728.0
2024-03-01 14:45:00,576.61,576.72,576.04,576.62,3602.0,573.9543,574.0638,573.3869,573.9643,3602.0
2024-03-01 14:50:00,576.78,577.45,576.69,577.44,8398.0,574.1235,574.7905,574.034,574.7805,8398.0
2024-03-01 14:55:00,577.31,577.7,576.96,577.41,7054.0,574.6511,575.0393,574.3027,574.7506,7054.0
2024-03-01 15:00:00,577.32,577.61,577.2,577.37,5454.0,574.6611,574.9497,574.5416,574.7108,5454.0
2024-03-01 15:05:00,577.45,577.62,576.95,577.39,6675.0,574.7905,574.9597,574.2928,574.7307,6675.0
2024-03-01 15:10:00,577.45,577.48,577.09,577.38,4484.0,574.7905,574.8203,574.4321,574.7208,4484.0
2024-03-01 15:15:00,577.38,577.58,577.05,577.58,8635.0,574.7208,574.9199,574.3923,574.9199,8635.0
2024-03-01 15:20:00,577.58,577.75,577.39,577.46,7137.0,574.9199,575.0891,574.7307,574.8004,7137.0
2024-03-01 15:25:00,577.52,577.7,577.31,577.5,6086.0,574.8601,575.0393,574.6511,574.8402,6086.0
2024-03-01 15:30:00,577.49,577.67,577.05,577.16,4078.0,574.8303,575.0094,574.3923,574.5018,4078.0
2024-03-01 15:35:00,577.36,577.36,576.74,577.1,13702.0,574.7009,574.7009,574.0837,574.4421,13702.0
2024-03-01 15:40:00,577.1,577.13,576.5,576.62,10367.0,574.4421,574.4719,573.8448,573.9643,10367.0
2024-03-01 15:45:00,576.79,577.19,576.35,577.06,10319.0,574.1335,574.5317,573.6955,574.4023,10319.0
2024-03-01 15:50:00,577.1,577.56,576.94,577.27,8969.0,574.4421,574.8999,574.2828,574.6113,8969.0
2024-03-01 15:55:00,577.27,577.71,576.32,576.32,33528.0,574.6113,575.0493,573.6657,573.6657,33528.0
2024-03-04 09:30:00,575.4,576.99,573.83,576.17,36344.0,572.7499,574.3326,571.1871,573.5164,36344.0
2024-03-04 09:35:00,576.54,577.36,573.16,573.57,57738.0,573.8846,574.7009,570.5202,570.9283,57738.0
2024-03-04 09:40:00,573.85,574.0,571.52,574.0,11145.0,571.207,571.3563,568.8878,571.3563,11145.0
2024-03-04 09:45:00,573.05,575.67,572.0,574.01,35834.0,570.4107,573.0187,569.3656,571.3663,35834.0
2024-03-04 09:50:00,573.81,575.73,573.27,575.02,6456.0,571.1672,573.0784,570.6297,572.3716,6456.0
2024-03-04 09:55:00,575.18,576.38,574.79,576.38,7112.0,572.5309,573.7254,572.1427,573.7254,7112.0
2024-03-04 10:00:00,576.2,576.2,574.64,575.51,17242.0,573.5462,573.5462,571.9934,572.8594,17242.0
2024-03-04 10:05:00,575.53,575.93,575.53,575.83,1511.0,572.8793,573.2775,572.8793,573.1779,1511.0
2024-03-04 10:10:00,575.83,576.54,574.68,575.29,13706.0,573.1779,573.8846,572.0332,572.6404,13706.0
2024-03-04 10:15:00,575.36,575.88,575.21,575.88,3370.0,572.7101,573.2277,572.5608,573.2277,3370.0
2024-03-04 10:20:00,575.86,575.94,575.12,575.19,10767.0,573.2078,573.2874,572.4712,572.5409,10767.0
2024-03-04 10:25:00,574.97,575.14,574.54,574.72,8487.0,572.3219,572.4911,571.8939,572.073,8487.0
2024-03-04 10:30:00,574.79,575.75,574.78,575.33,6694.0,572.1427,573.0983,572.1328,572.6802,6694.0
2024-03-04 10:35:00,575.63,575.85,575.39,575.8,4000.0,572.9788,573.1978,572.7399,573.1481,4000.0
2024-03-04 10:40:00,575.85,576.55,575.81,576.43,2922.0,573.1978,573.8946,573.158,573.7752,2922.0
2024-03-04 10:45:00,576.63,576.78,575.55,575.98,3602.0,573.9742,574.1235,572.8992,573.3272,3602.0
2024-03-04 10:50:00,575.94,576.02,575.62,575.83,2564.0,573.2874,573.367,572.9689,573.1779,2564.0
2024-03-04 10:55:00,575.84,576.21,575.64,575.93,12836.0,573.1879,573.5562,572.9888,573.2775,12836.0
2024-03-04 11:00:00,575.98,576.33,575.66,576.28,25739.0,573.3272,573.6756,573.0087,573.6258,25739.0
2024-03-04 11:05:00,576.24,576.24,575.35,575.48,9567.0,573.586,573.586,572.7001,572.8295,9567.0
2024-03-04 11:10:00,575.75,576.53,575.35,576.52,5111.0,573.0983,573.8747,572.7001,573.8647,5111.0
2024-03-04 11:15:00,576.96,577.47,576.73,576.79,2688.0,574.3027,574.8104,574.0738,574.1335,2688.0
2024-03-04 11:20:00,577.33,577.48,577.16,577.37,1704.0,574.671,574.8203,574.5018,574.7108,1704.0
2024-03-04 11:25:00,577.51,578.29,577.27,578.12,3614.0,574.8502,575.6266,574.6113,575.4574,3614.0
2024-03-04 11:30:00,577.98,579.0,577.98,578.85,4742.0,575.318,576.3333,575.318,576.184,4742.0
2024-03-04 11:35:00,578.59,579.27,578.56,579.0,5977.0,575.9252,576.6021,575.8953,576.3333,5977.0
2024-03-04 11:40:00,579.04,579.04,577.45,577.81,27069.0,576.3731,576.3731,574.7905,575.1488,27069.0
2024-03-04 11:45:00,577.64,578.8,577.64,578.63,4847.0,574.9796,576.1342,574.9796,575.965,4847.0
2024-03-04 11:50:00,578.71,579.13,578.35,578.94,20662.0,576.0447,576.4627,575.6863,576.2736,20662.0
2024-03-04 11:55:00,578.73,579.09,578.73,578.82,6992.0,576.0646,576.4229,576.0646,576.1541,6992.0
2024-03-04 12:00:00,578.98,579.48,578.78,579.31,6435.0,576.3134,576.8111,576.1143,576.6419,6435.0
2024-03-04 12:05:00,579.42,579.51,579.0,579.04,7402.0,576.7514,576.841,576.3333,576.3731,7402.0
2024-03-04 12:10:00,579.14,579.54,579.14,579.39,4574.0,576.4727,576.8708,576.4727,576.7215,4574.0
2024-03-04 12:15:00,579.56,579.56,578.84,579.4,4408.0,576.8907,576.8907,576.1741,576.7315,4408.0
2024-03-04 12:20:00,579.48,579.96,579.36,579.65,12067.0,576.8111,577.2889,576.6917,576.9803,12067.0
2024-03-04 12:25:00,579.31,579.31,578.47,578.74,5921.0,576.6419,576.6419,575.8058,576.0745,5921.0
2024-03-04 12:30:00,578.83,579.6,578.6,579.49,8492.0,576.1641,576.9306,575.9352,576.8211,8492.0
2024-03-04 12:35:00,579.84,581.25,579.76,580.98,34669.0,577.1694,578.573,577.0898,578.3042,34669.0
2024-03-04 12:40:00,581.21,581.21,580.29,580.51,8790.0,578.5331,578.5331,577.6174,577.8364,8790.0
2024-03-04 12:45:00,580.58,580.58,579.32,579.32,5185.0,577.906,577.906,576.6518,576.6518,5185.0
2024-03-04 12:50:00,579.28,579.4,579.0,579.01,2243.0,576.612,576.7315,576.3333,576.3433,2243.0
2024-03-04 12:55:00,579.04,579.19,578.63,579.05,4578.0,576.3731,576.5224,575.965,576.3831,4578.0
2024-03-04 13:00:00,579.07,579.83,578.92,579.37,8212.0,576.403,577.1595,576.2537,576.7016,8212.0
2024-03-04 13:05:00,579.35,579.66,579.29,579.29,2997.0,576.6817,576.9903,576.622,576.622,2997.0
2024-03-04 13:10:00,579.3,579.78,579.1,579.32,3447.0,576.6319,577.1097,576.4329,576.6518,3447.0
2024-03-04 13:15:00,579.3,579.3,578.91,579.2,6499.0,576.6319,576.6319,576.2437,576.5324,6499.0
2024-03-04 13:20:00,579.02,579.57,578.84,579.49,5226.0,576.3532,576.9007,576.1741,576.8211,5226.0
2024-03-04 13:25:00,579.57,579.69,578.89,579.58,8338.0,576.9007,577.0201,576.2238,576.9106,8338.0
2024-03-04 13:30:00,579.57,579.63,579.19,579.54,3858.0,576.9007,576.9604,576.5224,576.8708,3858.0
2024-03-04 13:35:00,579.67,580.3,579.29,580.3,7706.0,577.0002,577.6273,576.622,577.6273,7706.0
2024-03-04 13:40:00,580.3,580.32,579.5,579.5,4466.0,577.6273,577.6472,576.831,576.831,4466.0
2024-03-04 13:45:00,579.65,580.0,579.58,579.81,1998.0,576.9803,577.3287,576.9106,577.1396,1998.0
2024-03-04 13:50:00,579.58,579.87,579.36,579.87,2497.0,576.9106,577.1993,576.6917,577.1993,2497.0
2024-03-04 13:55:00,579.87,580.08,579.68,579.68,2349.0,577.1993,577.4083,577.0102,577.0102,2349.0
2024-03-04 14:00:00,579.77,580.33,579.77,580.13,4599.0,577.0998,577.6572,577.0998,577.4581,4599.0
2024-03-04 14:05:00,580.04,580.58,579.9,580.44,7640.0,577.3685,577.906,577.2292,577.7667,7640.0
2024-03-04 14:10:00,580.44,580.71,580.34,580.37,3606.0,577.7667,578.0354,577.6671,577.697,3606.0
2024-03-04 14:15:00,580.29,580.29,579.86,580.08,15739.0,577.6174,577.6174,577.1894,577.4083,15739.0
2024-03-04 14:20:00,580.11,580.12,579.55,579.65,4470.0,577.4382,577.4482,576.8808,576.9803,4470.0
2024-03-04 14:25:00,579.66,579.93,579.5,579.5,4464.0,576.9903,577.259,576.831,576.831,4464.0
2024-03-04 14:30:00,579.83,580.29,579.59,580.12,6266.0,577.1595,577.6174,576.9206,577.4482,6266.0
2024-03-04 14:35:00,580.27,581.25,579.97,580.99,7884.0,577.5975,578.573,577.2988,578.3142,7884.0
2024-03-04 14:40:00,581.25,582.48,581.25,582.4,7947.0,578.573,579.7973,578.573,579.7177,7947.0
2024-03-04 14:45:00,582.28,582.28,581.55,582.04,7669.0,579.5982,579.5982,578.8716,579.3593,7669.0
2024-03-04 14:50:00,581.89,582.09,581.3,581.36,9467.0,579.21,579.4091,578.6227,578.6824,9467.0
2024-03-04 14:55:00,581.33,581.59,580.94,580.98,7280.0,578.6526,578.9114,578.2644,578.3042,7280.0
2024-03-04 15:00:00,581.03,581.46,581.01,581.45,2305.0,578.354,578.782,578.3341,578.772,2305.0
2024-03-04 15:05:00,581.18,581.5,581.11,581.5,3387.0,578.5033,578.8218,578.4336,578.8218,3387.0
2024-03-04 15:10:00,581.62,581.82,581.46,581.61,2042.0,578.9412,579.1403,578.782,578.9313,2042.0
2024-03-04 15:15:00,581.45,581.75,581.18,581.64,2586.0,578.772,579.0707,578.5033,578.9612,2586.0
2024-03-04 15:20:00,581.74,582.35,581.6,582.23,9437.0,579.0607,579.6679,578.9213,579.5484,9437.0
2024-03-04 15:25:00,582.27,582.54,581.98,582.35,7823.0,579.5883,579.857,579.2996,579.6679,7823.0
2024-03-04 15:30:00,581.99,582.04,581.79,581.86,18183.0,579.3095,579.3593,579.1105,579.1801,18183.0
2024-03-04 15:35:00,581.86,581.89,580.64,580.76,11516.0,579.1801,579.21,577.9658,578.0852,11516.0
2024-03-04 15:40:00,580.95,581.57,580.88,581.57,5699.0,578.2743,578.8915,578.2047,578.8915,5699.0
2024-03-04 15:45:00,581.32,581.88,581.09,581.83,15620.0,578.6426,579.2001,578.4137,579.1503,15620.0
2024-03-04 15:50:00,581.99,582.47,581.66,581.9,15890.0,579.3095,579.7873,578.9811,579.22,15890.0
2024-03-04 15:55:00,581.78,582.13,581.06,581.77,55674.0,579.1005,579.4489,578.3838,579.0906,55674.0
2024-03-05 09:30:00,581.13,584.5,580.0,583.38,40955.0,578.4535,581.808,577.3287,580.6931,40955.0
2024-03-05 09:35:00,582.55,584.2,582.55,583.92,6728.0,579.867,581.5094,579.867,581.2307,6728.0
2024-03-05 09:40:00,584.5,585.1,583.49,584.25,12053.0,581.808,582.4052,580.8026,581.5591,12053.0
2024-03-05 09:45:00,583.92,586.15,583.91,584.64,22513.0,581.2307,583.4504,581.2207,581.9473,22513.0
2024-03-05 09:50:00,584.56,584.86,583.75,583.78,7561.0,581.8677,582.1663,581.0614,581.0913,7561.0
2024-03-05 09:55:00,583.82,584.6,583.46,584.37,11260.0,581.1311,581.9075,580.7728,581.6786,11260.0
2024-03-05 10:00:00,584.46,584.89,583.27,583.42,5385.0,581.7682,582.1962,580.5837,580.733,5385.0
2024-03-05 10:05:00,583.42,583.9,582.57,583.62,15813.0,580.733,581.2107,579.8869,580.932,15813.0
2024-03-05 10:10:00,583.33,583.95,583.07,583.95,6997.0,580.6434,581.2605,580.3846,581.2605,6997.0
2024-03-05 10:15:00,583.93,584.18,581.25,581.25,52371.0,581.2406,581.4895,578.573,578.573,52371.0
2024-03-05 10:20:00,581.35,581.8,580.56,581.42,3635.0,578.6725,579.1204,577.8861,578.7422,3635.0
2024-03-05 10:25:00,581.01,582.64,580.04,582.55,7058.0,578.3341,579.9566,577.3685,579.867,7058.0
2024-03-05 10:30:00,582.96,583.11,582.31,582.78,11493.0,580.2751,580.4244,579.6281,580.0959,11493.0
2024-03-05 10:35:00,582.78,583.59,582.57,583.59,19288.0,580.0959,580.9022,579.8869,580.9022,19288.0
2024-03-05 10:40:00,583.79,584.79,582.91,584.65,8403.0,581.1013,582.0966,580.2253,581.9573,8403.0
2024-03-05 10:45:00,584.65,584.89,583.77,583.77,8799.0,581.9573,582.1962,581.0813,581.0813,8799.0
2024-03-05 10:50:00,583.56,584.05,582.81,583.98,6395.0,580.8723,581.3601,580.1258,581.2904,6395.0
2024-03-05 10:55:00,584.12,584.68,583.34,583.34,4137.0,581.4297,581.9872,580.6533,580.6533,4137.0
2024-03-05 11:00:00,584.04,584.27,583.68,584.06,4642.0,581.3501,581.579,580.9918,581.37,4642.0
2024-03-05 11:05:00,583.96,583.96,582.84,583.68,10129.0,581.2705,581.2705,580.1556,580.9918,10129.0
2024-03-05 11:10:00,583.95,583.95,583.07,583.6,4644.0,581.2605,581.2605,580.3846,580.9121,4644.0
2024-03-05 11:15:00,583.57,584.56,583.22,584.33,5765.0,580.8823,581.8677,580.5339,581.6388,5765.0
2024-03-05 11:20:00,584.0,584.0,582.93,583.17,5870.0,581.3103,581.3103,580.2452,580.4841,5870.0
2024-03-05 11:25:00,583.17,583.39,582.29,582.81,14281.0,580.4841,580.7031,579.6082,580.1258,14281.0
2024-03-05 11:30:00,582.8,583.38,582.16,582.19,13278.0,580.1158,580.6931,579.4788,579.5086,13278.0
2024-03-05 11:35:00,582.51,582.59,582.07,582.27,8373.0,579.8272,579.9068,579.3892,579.5883,8373.0
2024-03-05 11:40:00,582.07,582.74,581.96,582.44,8601.0,579.3892,580.0561,579.2797,579.7575,8601.0
2024-03-05 11:45:00,582.44,583.29,582.22,583.09,5116.0,579.7575,580.6036,579.5385,580.4045,5116.0
2024-03-05 11:50:00,583.08,583.08,582.57,583.04,10326.0,580.3945,580.3945,579.8869,580.3547,10326.0
2024-03-05 11:55:00,583.04,583.94,582.82,583.7,9270.0,580.3547,581.2506,580.1357,581.0117,9270.0
2024-03-05 12:00:00,583.7,583.72,583.18,583.72,7800.0,581.0117,581.0316,580.4941,581.0316,7800.0
2024-03-05 12:05:00,583.89,584.15,583.72,583.89,6968.0,581.2008,581.4596,581.0316,581.2008,6968.0
2024-03-05 12:10:00,583.89,584.06,583.5,584.06,9941.0,581.2008,581.37,580.8126,581.37,9941.0
2024-03-05 12:15:00,583.95,584.25,583.56,583.56,2919.0,581.2605,581.5591,580.8723,580.8723,2919.0
2024-03-05 12:20:00,583.73,583.93,583.5,583.72,6930.0,581.0415,581.2406,580.8126,581.0316,6930.0
2024-03-05 12:25:00,583.86,583.93,583.28,583.28,5538.0,581.1709,581.2406,580.5936,580.5936,5538.0
2024-03-05 12:30:00,583.48,584.43,583.28,584.43,6843.0,580.7927,581.7383,580.5936,581.7383,6843.0
2024-03-05 12:35:00,584.43,584.8,583.91,584.09,4856.0,581.7383,582.1066,581.2207,581.3999,4856.0
2024-03-05 12:40:00,584.04,584.37,583.58,584.09,8500.0,581.3501,581.6786,580.8922,581.3999,8500.0
2024-03-05 12:45:00,584.37,584.54,584.14,584.35,3190.0,581.6786,581.8478,581.4496,581.6587,3190.0
2024-03-05 12:50:00,584.45,584.45,583.87,584.3,5306.0,581.7582,581.7582,581.1809,581.6089,5306.0
2024-03-05 12:55:00,584.29,584.49,584.17,584.35,3026.0,581.599,581.798,581.4795,581.6587,3026.0
2024-03-05 13:00:00,584.5,584.5,583.82,584.06,4956.0,581.808,581.808,581.1311,581.37,4956.0
2024-03-05 13:05:00,584.0,584.04,583.71,583.73,5800.0,581.3103,581.3501,581.0216,581.0415,5800.0
2024-03-05 13:10:00,583.95,584.13,583.77,584.09,6812.0,581.2605,581.4397,581.0813,581.3999,6812.0
2024-03-05 13:15:00,584.19,584.53,584.04,584.53,10949.0,581.4994,581.8378,581.3501,581.8378,10949.0
2024-03-05 13:20:00,584.48,584.85,584.18,584.38,15339.0,581.7881,582.1564,581.4895,581.6885,15339.0
2024-03-05 13:25:00,584.35,584.78,584.33,584.58,12799.0,581.6587,582.0867,581.6388,581.8876,12799.0
2024-03-05 13:30:00,584.58,584.78,584.4,584.58,10213.0,581.8876,582.0867,581.7084,581.8876,10213.0
2024-03-05 13:35:00,584.58,584.75,583.47,583.68,9586.0,581.8876,582.0568,580.7827,580.9918,9586.0
2024-03-05 13:40:00,583.87,583.89,583.21,583.21,4754.0,581.1809,581.2008,580.5239,580.5239,4754.0
2024-03-05 13:45:00,583.07,583.34,582.97,583.13,5814.0,580.3846,580.6533,580.285,580.4443,5814.0
2024-03-05 13:50:00,582.99,583.86,582.99,583.86,6940.0,580.3049,581.1709,580.3049,581.1709,6940.0
2024-03-05 13:55:00,583.8,583.91,583.02,583.05,7041.0,581.1112,581.2207,580.3348,580.3647,7041.0
2024-03-05 14:00:00,583.09,583.53,583.04,583.45,4379.0,580.4045,580.8425,580.3547,580.7628,4379.0
2024-03-05 14:05:00,583.4,584.45,583.22,584.17,9586.0,580.7131,581.7582,580.5339,581.4795,9586.0
2024-03-05 14:10:00,584.1,584.57,583.84,583.84,7392.0,581.4098,581.8777,581.151,581.151,7392.0
2024-03-05 14:15:00,583.97,584.34,583.84,584.18,6679.0,581.2804,581.6487,581.151,581.4895,6679.0
2024-03-05 14:20:00,584.17,584.51,584.14,584.19,4402.0,581.4795,581.8179,581.4496,581.4994,4402.0
2024-03-05 14:25:00,584.2,584.65,584.19,584.49,2874.0,581.5094,581.9573,581.4994,581.798,2874.0
2024-03-05 14:30:00,584.36,584.36,583.75,584.07,13597.0,581.6686,581.6686,581.0614,581.38,13597.0
2024-03-05 14:35:00,583.96,584.4,583.85,584.32,5566.0,581.2705,581.7084,581.161,581.6288,5566.0
2024-03-05 14:40:00,584.42,584.43,583.98,584.07,8601.0,581.7284,581.7383,581.2904,581.38,8601.0
2024-03-05 14:45:00,584.02,584.51,583.91,584.35,4955.0,581.3302,581.8179,581.2207,581.6587,4955.0
2024-03-05 14:50:00,584.41,584.58,584.2,584.2,6383.0,581.7184,581.8876,581.5094,581.5094,6383.0
2024-03-05 14:55:00,584.17,584.18,583.0,583.37,19755.0,581.4795,581.4895,580.3149,580.6832,19755.0
2024-03-05 15:00:00,583.19,583.34,582.7,583.22,8651.0,580.504,580.6533,580.0163,580.5339,8651.0
2024-03-05 15:05:00,583.27,583.77,583.25,583.77,17648.0,580.5837,581.0813,580.5637,581.0813,17648.0
2024-03-05 15:10:00,583.83,584.15,583.8,583.8,11731.0,581.1411,581.4596,581.1112,581.1112,11731.0
2024-03-05 15:15:00,583.87,584.19,583.75,584.09,10657.0,581.1809,581.4994,581.0614,581.3999,10657.0
2024-03-05 15:20:00,584.28,584.32,583.88,584.32,8695.0,581.589,581.6288,581.1908,581.6288,8695.0
2024-03-05 15:25:00,584.08,584.09,583.17,583.38,9608.0,581.3899,581.3999,580.4841,580.6931,9608.0
2024-03-05 15:30:00,583.36,584.06,583.07,584.06,9142.0,580.6732,581.37,580.3846,581.37,9142.0
2024-03-05 15:35:00,584.17,584.17,583.39,583.87,14000.0,581.4795,581.4795,580.7031,581.1809,14000.0
2024-03-05 15:40:00,583.87,584.23,583.62,583.98,25324.0,581.1809,581.5392,580.932,581.2904,25324.0
2024-03-05 15:45:00,584.0,584.3,583.6,584.3,18947.0,581.3103,581.6089,580.9121,581.6089,18947.0
2024-03-05 15:50:00,584.46,584.97,583.83,584.88,45514.0,581.7682,582.2758,581.1411,582.1862,45514.0
2024-03-05 15:55:00,584.59,585.19,584.44,584.61,141771.0,581.8976,582.4948,581.7483,581.9175,141771.0
2024-03-06 09:30:00,588.35,590.84,585.81,588.0,68525.0,585.6403,588.1188,583.112,585.2919,68525.0
2024-03-06 09:35:00,588.54,592.03,588.03,591.86,12631.0,585.8294,589.3033,585.3217,589.1341,12631.0
2024-03-06 09:40:00,591.86,594.03,590.45,593.98,72895.0,589.1341,591.2941,587.7306,591.2443,72895.0
2024-03-06 09:45:00,593.98,596.39,593.83,594.96,19082.0,591.2443,593.6432,591.095,592.2198,19082.0
2024-03-06 09:50:00,594.61,595.17,593.28,593.94,15287.0,591.8714,592.4288,590.5475,591.2045,15287.0
2024-03-06 09:55:00,594.17,595.65,593.69,595.47,30336.0,591.4334,592.9066,590.9557,592.7275,30336.0
2024-03-06 10:00:00,594.74,594.75,591.99,593.05,18724.0,592.0008,592.0108,589.2635,590.3186,18724.0
2024-03-06 10:05:00,593.07,594.69,592.28,592.28,119083.0,590.3385,591.9511,589.5522,589.5522,119083.0
2024-03-06 10:10:00,592.21,593.37,591.08,593.07,47114.0,589.4825,590.6371,588.3577,590.3385,47114.0
2024-03-06 10:15:00,592.89,594.88,592.41,594.85,25770.0,590.1593,592.1402,589.6816,592.1103,25770.0
2024-03-06 10:20:00,594.85,595.83,594.58,595.66,11802.0,592.1103,593.0858,591.8416,592.9166,11802.0
2024-03-06 10:25:00,595.88,597.11,595.83,596.76,17694.0,593.1356,594.3599,593.0858,594.0115,17694.0
2024-03-06 10:30:00,596.55,596.95,595.34,595.78,16392.0,593.8025,594.2006,592.5981,593.036,16392.0
2024-03-06 10:35:00,596.43,596.43,594.85,595.77,12842.0,593.683,593.683,592.1103,593.0261,12842.0
2024-03-06 10:40:00,596.06,596.58,595.97,596.1,8048.0,593.3147,593.8323,593.2252,593.3546,8048.0
2024-03-06 10:45:00,596.0,596.36,595.83,596.17,3620.0,593.255,593.6134,593.0858,593.4242,3620.0
2024-03-06 10:50:00,596.18,596.97,595.95,596.57,9066.0,593.4342,594.2206,593.2053,593.8224,9066.0
2024-03-06 10:55:00,596.94,598.28,596.78,597.5,14199.0,594.1907,595.5245,594.0314,594.7481,14199.0
2024-03-06 11:00:00,597.5,598.21,597.47,597.53,6900.0,594.7481,595.4548,594.7182,594.778,6900.0
2024-03-06 11:05:00,597.69,598.35,596.77,597.27,25752.0,594.9372,595.5942,594.0215,594.5192,25752.0
2024-03-06 11:10:00,597.48,598.2,597.19,597.19,16919.0,594.7282,595.4449,594.4395,594.4395,16919.0
2024-03-06 11:15:00,597.06,597.33,596.67,597.33,5646.0,594.3101,594.5789,593.9219,594.5789,5646.0
2024-03-06 11:20:00,597.28,597.96,597.28,597.42,7069.0,594.5291,595.206,594.5291,594.6685,7069.0
2024-03-06 11:25:00,597.53,598.04,597.4,598.03,8531.0,594.778,595.2856,594.6486,595.2757,8531.0
2024-03-06 11:30:00,598.0,598.0,596.43,596.96,4760.0,595.2458,595.2458,593.683,594.2106,4760.0
2024-03-06 11:35:00,597.07,597.81,596.85,597.81,6062.0,594.3201,595.0567,594.1011,595.0567,6062.0
2024-03-06 11:40:00,597.68,598.21,597.57,597.76,10950.0,594.9273,595.4548,594.8178,595.0069,10950.0
2024-03-06 11:45:00,598.0,598.13,597.72,597.98,7908.0,595.2458,595.3752,594.9671,595.2259,7908.0
2024-03-06 11:50:00,598.12,598.13,597.69,597.76,5445.0,595.3653,595.3752,594.9372,595.0069,5445.0
2024-03-06 11:55:00,598.0,598.0,596.76,596.8,3529.0,595.2458,595.2458,594.0115,594.0513,3529.0
2024-03-06 12:00:00,596.52,597.18,596.51,596.79,6030.0,593.7726,594.4296,593.7627,594.0414,6030.0
2024-03-06 12:05:00,596.63,596.64,595.74,596.0,2257.0,593.8821,593.8921,592.9962,593.255,2257.0
2024-03-06 12:10:00,596.03,596.16,595.79,596.16,3964.0,593.2849,593.4143,593.046,593.4143,3964.0
2024-03-06 12:15:00,595.95,596.32,595.84,596.15,5160.0,593.2053,593.5735,593.0958,593.4043,5160.0
2024-03-06 12:20:00,596.15,596.15,595.0,595.31,7212.0,593.4043,593.4043,592.2596,592.5682,7212.0
2024-03-06 12:25:00,595.3,595.33,593.94,594.06,18789.0,592.5582,592.5881,591.2045,591.324,18789.0
2024-03-06 12:30:00,594.36,594.78,593.43,593.44,4386.0,591.6226,592.0406,590.6969,590.7068,4386.0
2024-03-06 12:35:00,593.45,593.96,593.14,593.65,8872.0,590.7168,591.2244,590.4082,590.9158,8872.0
2024-03-06 12:40:00,593.57,593.58,592.38,592.41,5791.0,590.8362,590.8462,589.6517,589.6816,5791.0
2024-03-06 12:45:00,592.27,592.59,592.1,592.59,1741.0,589.5422,589.8607,589.373,589.8607,1741.0
2024-03-06 12:50:00,592.63,593.0,592.02,592.09,3304.0,589.9005,590.2688,589.2934,589.363,3304.0
2024-03-06 12:55:00,592.37,592.53,592.1,592.53,949.0,589.6417,589.801,589.373,589.801,949.0
2024-03-06 13:00:00,592.49,592.49,590.59,590.85,15338.0,589.7612,589.7612,587.8699,588.1287,15338.0
2024-03-06 13:05:00,590.81,591.04,590.63,590.63,3195.0,588.0889,588.3179,587.9098,587.9098,3195.0
2024-03-06 13:10:00,590.36,590.56,590.1,590.12,1889.0,587.641,587.8401,587.3822,587.4021,1889.0
2024-03-06 13:15:00,590.24,590.8,590.23,590.8,5021.0,587.5215,588.079,587.5116,588.079,5021.0
2024-03-06 13:20:00,590.88,591.28,590.74,591.23,2678.0,588.1586,588.5568,588.0192,588.507,2678.0
2024-03-06 13:25:00,591.22,591.88,591.22,591.88,3140.0,588.497,589.154,588.497,589.154,3140.0
2024-03-06 13:30:00,591.83,591.9,590.07,590.27,15189.0,589.1042,589.1739,587.3523,587.5514,15189.0
2024-03-06 13:35:00,590.47,590.47,589.55,590.06,13916.0,587.7505,587.7505,586.8347,587.3424,13916.0
2024-03-06 13:40:00,589.98,590.44,589.98,590.19,5943.0,587.2627,587.7206,587.2627,587.4718,5943.0
2024-03-06 13:45:00,590.17,590.17,587.98,587.99,16666.0,587.4519,587.4519,585.272,585.2819,16666.0
2024-03-06 13:50:00,587.6,588.69,587.12,588.43,19024.0,584.8937,585.9787,584.4159,585.7199,19024.0
2024-03-06 13:55:00,588.45,589.33,588.45,588.92,3217.0,585.7398,586.6157,585.7398,586.2076,3217.0
2024-03-06 14:00:00,589.06,589.06,587.89,588.28,5319.0,586.347,586.347,585.1824,585.5706,5319.0
2024-03-06 14:05:00,588.26,589.74,588.18,589.65,5672.0,585.5507,587.0239,585.471,586.9343,5672.0
2024-03-06 14:10:00,589.65,589.66,588.74,589.1,3413.0,586.9343,586.9442,586.0285,586.3868,3413.0
2024-03-06 14:15:00,588.88,589.52,588.3,589.11,17145.0,586.1678,586.8049,585.5905,586.3968,17145.0
2024-03-06 14:20:00,588.84,589.43,588.64,589.33,4275.0,586.128,586.7153,585.9289,586.6157,4275.0
2024-03-06 14:25:00,589.03,590.1,588.59,589.9,5532.0,586.3171,587.3822,585.8791,587.1831,5532.0
2024-03-06 14:30:00,590.15,590.64,589.89,590.29,6272.0,587.432,587.9197,587.1732,587.5713,6272.0
2024-03-06 14:35:00,590.24,590.44,589.99,590.22,17033.0,587.5215,587.7206,587.2727,587.5016,17033.0
2024-03-06 14:40:00,590.23,590.79,589.79,589.8,9799.0,587.5116,588.069,587.0736,587.0836,9799.0
2024-03-06 14:45:00,589.88,589.89,588.73,589.4,3968.0,587.1632,587.1732,586.0185,586.6854,3968.0
2024-03-06 14:50:00,588.88,589.8,588.71,589.5,9071.0,586.1678,587.0836,585.9986,586.785,9071.0
2024-03-06 14:55:00,589.78,589.89,589.33,589.43,9017.0,587.0637,587.1732,586.6157,586.7153,9017.0
2024-03-06 15:00:00,589.05,589.42,588.41,589.09,4711.0,586.337,586.7053,585.7,586.3768,4711.0
2024-03-06 15:05:00,589.25,589.76,589.13,589.5,8796.0,586.5361,587.0438,586.4167,586.785,8796.0
2024-03-06 15:10:00,589.71,590.43,589.71,589.99,12785.0,586.994,587.7107,586.994,587.2727,12785.0
2024-03-06 15:15:00,590.0,591.33,590.0,590.23,3425.0,587.2827,588.6065,587.2827,587.5116,3425.0
2024-03-06 15:20:00,590.16,590.55,589.86,590.55,5288.0,587.4419,587.8301,587.1433,587.8301,5288.0
2024-03-06 15:25:00,590.21,590.85,590.14,590.85,5148.0,587.4917,588.1287,587.422,588.1287,5148.0
2024-03-06 15:30:00,590.78,590.91,590.47,590.77,5788.0,588.0591,588.1885,587.7505,588.0491,5788.0
2024-03-06 15:35:00,590.73,591.57,590.72,591.57,6971.0,588.0093,588.8454,587.9993,588.8454,6971.0
2024-03-06 15:40:00,591.72,592.02,590.87,591.6,6447.0,588.9947,589.2934,588.1486,588.8753,6447.0
2024-03-06 15:45:00,591.45,591.98,591.44,591.76,8921.0,588.726,589.2535,588.716,589.0345,8921.0
2024-03-06 15:50:00,591.68,591.68,590.3,590.98,19264.0,588.9549,588.9549,587.5813,588.2581,19264.0
2024-03-06 15:55:00,591.12,592.02,591.05,591.85,56957.0,588.3975,589.2934,588.3278,589.1241,56957.0
2024-03-07 09:30:00,595.0,596.88,592.5,596.25,40033.0,592.2596,594.131,589.7711,593.5039,40033.0
2024-03-07 09:35:00,596.25,596.27,594.99,595.11,4268.0,593.5039,593.5238,592.2497,592.3691,4268.0
2024-03-07 09:40:00,595.0,595.0,593.45,593.45,8168.0,592.2596,592.2596,590.7168,590.7168,8168.0
2024-03-07 09:45:00,593.32,594.63,593.29,594.45,10626.0,590.5874,591.8913,590.5575,591.7122,10626.0
2024-03-07 09:50:00,594.36,595.95,594.36,595.46,5751.0,591.6226,593.2053,591.6226,592.7175,5751.0
2024-03-07 09:55:00,595.48,596.73,595.47,596.1,12529.0,592.7374,593.9817,592.7275,593.3546,12529.0
2024-03-07 10:00:00,595.85,596.09,594.68,595.97,11077.0,593.1057,593.3446,591.9411,593.2252,11077.0
2024-03-07 10:05:00,595.95,596.37,595.76,596.27,10889.0,593.2053,593.6233,593.0161,593.5238,10889.0
2024-03-07 10:10:00,596.07,596.21,595.15,595.15,18430.0,593.3247,593.4641,592.4089,592.4089,18430.0
2024-03-07 10:15:00,595.0,595.25,594.08,594.08,1912.0,592.2596,592.5085,591.3439,591.3439,1912.0
2024-03-07 10:20:00,593.94,594.41,593.45,593.45,4853.0,591.2045,591.6723,590.7168,590.7168,4853.0
2024-03-07 10:25:00,593.56,595.55,593.56,595.35,18605.0,590.8263,592.8071,590.8263,592.608,18605.0
2024-03-07 10:30:00,595.13,595.36,594.72,595.35,5233.0,592.389,592.618,591.9809,592.608,5233.0
2024-03-07 10:35:00,595.18,595.9,594.98,595.9,4941.0,592.4388,593.1555,592.2397,593.1555,4941.0
2024-03-07 10:40:00,595.63,596.21,595.56,595.6,5569.0,592.8867,593.4641,592.817,592.8569,5569.0
2024-03-07 10:45:00,595.75,596.21,595.75,596.0,7142.0,593.0062,593.4641,593.0062,593.255,7142.0
2024-03-07 10:50:00,595.96,596.76,595.74,596.31,10107.0,593.2152,594.0115,592.9962,593.5636,10107.0
2024-03-07 10:55:00,596.11,596.59,595.45,595.65,3723.0,593.3645,593.8423,592.7076,592.9066,3723.0
2024-03-07 11:00:00,595.65,596.25,595.57,596.25,3031.0,592.9066,593.5039,592.827,593.5039,3031.0
2024-03-07 11:05:00,596.04,596.39,595.57,595.73,28225.0,593.2948,593.6432,592.827,592.9863,28225.0
2024-03-07 11:10:00,595.58,595.58,594.17,594.17,5044.0,592.837,592.837,591.4334,591.4334,5044.0
2024-03-07 11:15:00,594.58,594.87,593.76,594.55,23981.0,591.8416,592.1302,591.0253,591.8117,23981.0
2024-03-07 11:20:00,594.71,595.07,594.55,595.02,5346.0,591.971,592.3293,591.8117,592.2795,5346.0
2024-03-07 11:25:00,595.04,595.04,594.67,594.99,698.0,592.2994,592.2994,591.9311,592.2497,698.0
2024-03-07 11:30:00,594.6,594.84,594.33,594.35,1100.0,591.8615,592.1004,591.5927,591.6126,1100.0
2024-03-07 11:35:00,594.51,595.06,594.26,594.7,5206.0,591.7719,592.3193,591.523,591.961,5206.0
2024-03-07 11:40:00,594.68,595.39,594.65,595.12,4702.0,591.9411,592.6478,591.9112,592.3791,4702.0
2024-03-07 11:45:00,595.15,595.37,595.01,595.18,1169.0,592.4089,592.6279,592.2696,592.4388,1169.0
2024-03-07 11:50:00,595.36,595.75,595.26,595.67,3842.0,592.618,593.0062,592.5184,592.9265,3842.0
2024-03-07 11:55:00,595.67,595.79,594.88,595.13,6272.0,592.9265,593.046,592.1402,592.389,6272.0
2024-03-07 12:00:00,595.12,595.24,594.81,595.01,2310.0,592.3791,592.4985,592.0705,592.2696,2310.0
2024-03-07 12:05:00,595.01,596.0,595.01,595.56,107201.0,592.2696,593.255,592.2696,592.817,107201.0
2024-03-07 12:10:00,595.35,595.82,595.0,595.23,4616.0,592.608,593.0758,592.2596,592.4886,4616.0
2024-03-07 12:15:00,595.25,595.85,595.01,595.6,2067.0,592.5085,593.1057,592.2696,592.8569,2067.0
2024-03-07 12:20:00,595.29,595.7,595.21,595.48,4449.0,592.5483,592.9564,592.4687,592.7374,4449.0
2024-03-07 12:25:00,595.48,596.0,595.17,595.84,8177.0,592.7374,593.255,592.4288,593.0958,8177.0
2024-03-07 12:30:00,595.87,596.21,595.75,596.15,5060.0,593.1256,593.4641,593.0062,593.4043,5060.0
2024-03-07 12:35:00,596.02,596.3,595.91,596.12,2892.0,593.2749,593.5536,593.1654,593.3745,2892.0
2024-03-07 12:40:00,596.2,596.2,595.14,595.56,5962.0,593.4541,593.4541,592.399,592.817,5962.0
2024-03-07 12:45:00,595.68,596.12,595.67,595.92,6934.0,592.9365,593.3745,592.9265,593.1754,6934.0
2024-03-07 12:50:00,595.82,596.08,595.64,595.84,2036.0,593.0758,593.3347,592.8967,593.0958,2036.0
2024-03-07 12:55:00,595.7,595.7,595.27,595.46,1400.0,592.9564,592.9564,592.5284,592.7175,1400.0
2024-03-07 13:00:00,595.5,596.0,595.5,595.97,2927.0,592.7573,593.255,592.7573,593.2252,2927.0
2024-03-07 13:05:00,595.97,596.24,595.63,596.01,5258.0,593.2252,593.4939,592.8867,593.265,5258.0
2024-03-07 13:10:00,596.14,596.25,595.49,595.5,8780.0,593.3944,593.5039,592.7474,592.7573,8780.0
2024-03-07 13:15:00,595.79,596.33,595.72,596.17,17528.0,593.046,593.5835,592.9763,593.4242,17528.0
2024-03-07 13:20:00,596.08,596.1,595.7,595.82,3462.0,593.3347,593.3546,592.9564,593.0758,3462.0
2024-03-07 13:25:00,595.83,596.21,595.73,596.2,4792.0,593.0858,593.4641,592.9863,593.4541,4792.0
2024-03-07 13:30:00,596.26,596.45,596.01,596.11,4241.0,593.5138,593.7029,593.265,593.3645,4241.0
2024-03-07 13:35:00,596.11,596.32,595.99,596.08,997.0,593.3645,593.5735,593.2451,593.3347,997.0
2024-03-07 13:40:00,595.98,596.07,595.6,596.0,4347.0,593.2351,593.3247,592.8569,593.255,4347.0
2024-03-07 13:45:00,596.1,596.25,595.88,596.0,2964.0,593.3546,593.5039,593.1356,593.255,2964.0
2024-03-07 13:50:00,596.13,596.13,595.8,595.81,629.0,593.3844,593.3844,593.0559,593.0659,629.0
2024-03-07 13:55:00,596.0,596.25,595.66,595.75,30235.0,593.255,593.5039,592.9166,593.0062,30235.0
2024-03-07 14:00:00,595.7,595.71,595.23,595.68,8238.0,592.9564,592.9664,592.4886,592.9365,8238.0
2024-03-07 14:05:00,595.37,595.77,595.37,595.61,4211.0,592.6279,593.0261,592.6279,592.8668,4211.0
2024-03-07 14:10:00,595.73,595.94,595.35,595.35,3163.0,592.9863,593.1953,592.608,592.608,3163.0
2024-03-07 14:15:00,595.46,595.8,595.21,595.8,4810.0,592.7175,593.0559,592.4687,593.0559,4810.0
2024-03-07 14:20:00,595.8,596.24,595.71,595.71,6340.0,593.0559,593.4939,592.9664,592.9664,6340.0
2024-03-07 14:25:00,595.93,596.08,595.71,596.08,12448.0,593.1853,593.3347,592.9664,593.3347,12448.0
2024-03-07 14:30:00,596.15,596.44,596.0,596.0,5396.0,593.4043,593.693,593.255,593.255,5396.0
2024-03-07 14:35:00,596.06,596.06,595.28,595.44,3674.0,593.3147,593.3147,592.5383,592.6976,3674.0
2024-03-07 14:40:00,595.31,595.36,594.99,595.32,3773.0,592.5682,592.618,592.2497,592.5782,3773.0
2024-03-07 14:45:00,595.43,595.6,595.35,595.56,2963.0,592.6876,592.8569,592.608,592.817,2963.0
2024-03-07 14:50:00,595.59,595.63,595.45,595.62,2700.0,592.8469,592.8867,592.7076,592.8768,2700.0
2024-03-07 14:55:00,595.62,596.09,595.11,595.6,7175.0,592.8768,593.3446,592.3691,592.8569,7175.0
2024-03-07 15:00:00,595.49,595.54,594.92,595.15,11701.0,592.7474,592.7971,592.18,592.4089,11701.0
2024-03-07 15:05:00,595.24,595.28,595.06,595.18,1700.0,592.4985,592.5383,592.3193,592.4388,1700.0
2024-03-07 15:10:00,595.31,595.62,595.03,595.54,11987.0,592.5682,592.8768,592.2895,592.7971,11987.0
2024-03-07 15:15:00,595.63,595.63,595.4,595.45,2220.0,592.8867,592.8867,592.6578,592.7076,2220.0
2024-03-07 15:20:00,595.35,595.67,595.03,595.67,9453.0,592.608,592.9265,592.2895,592.9265,9453.0
2024-03-07 15:25:00,595.42,595.89,595.36,595.86,4819.0,592.6777,593.1455,592.618,593.1157,4819.0
2024-03-07 15:30:00,595.86,596.31,595.84,596.31,11222.0,593.1157,593.5636,593.0958,593.5636,11222.0
2024-03-07 15:35:00,596.44,597.23,596.43,597.13,7996.0,593.693,594.4794,593.683,594.3798,7996.0
2024-03-07 15:40:00,597.12,597.71,597.01,597.65,22056.0,594.3699,594.9571,594.2604,594.8974,22056.0
2024-03-07 15:45:00,597.79,597.84,597.34,597.61,10925.0,595.0368,595.0865,594.5888,594.8576,10925.0
2024-03-07 15:50:00,597.64,598.71,597.46,598.52,11089.0,594.8875,595.9525,594.7083,595.7634,11089.0
2024-03-07 15:55:00,598.61,598.91,597.39,597.39,33923.0,595.853,596.1516,594.6386,594.6386,33923.0
2024-03-08 09:30:00,597.0,599.68,595.96,598.93,36523.0,594.2504,596.9181,593.2152,596.1715,36523.0
2024-03-08 09:35:00,598.94,602.9,598.93,600.91,53671.0,596.1815,600.1232,596.1715,598.1424,53671.0
2024-03-08 09:40:00,601.29,603.82,601.01,602.74,22255.0,598.5207,601.039,598.2419,599.964,22255.0
2024-03-08 09:45:00,602.72,603.01,601.91,602.95,17769.0,599.9441,600.2327,599.1378,600.173,17769.0
2024-03-08 09:50:00,602.65,603.0,602.0,602.46,8595.0,599.8744,600.2228,599.2274,599.6853,8595.0
2024-03-08 09:55:00,602.63,603.38,600.57,602.02,34422.0,599.8545,600.601,597.804,599.2473,34422.0
2024-03-08 10:00:00,601.88,602.53,599.88,600.06,25050.0,599.1079,599.7549,597.1172,597.2963,25050.0
2024-03-08 10:05:00,599.89,600.28,599.2,599.38,19353.0,597.1271,597.5153,596.4403,596.6195,19353.0
2024-03-08 10:10:00,599.35,600.86,598.97,600.4,28893.0,596.5896,598.0926,596.2113,597.6348,28893.0
2024-03-08 10:15:00,600.47,600.57,598.06,598.45,7288.0,597.7044,597.804,595.3055,595.6937,7288.0
2024-03-08 10:20:00,598.1,598.58,597.57,598.08,10420.0,595.3453,595.8231,594.8178,595.3254,10420.0
2024-03-08 10:25:00,597.83,599.0,597.76,598.71,13051.0,595.0766,596.2412,595.0069,595.9525,13051.0
2024-03-08 10:30:00,598.54,598.97,598.26,598.89,11983.0,595.7833,596.2113,595.5046,596.1317,11983.0
2024-03-08 10:35:00,598.72,598.96,598.36,598.96,1582.0,595.9625,596.2014,595.6042,596.2014,1582.0
2024-03-08 10:40:00,598.72,598.78,598.43,598.77,2270.0,595.9625,596.0222,595.6738,596.0123,2270.0
2024-03-08 10:45:00,598.95,599.65,598.95,599.65,3149.0,596.1914,596.8882,596.1914,596.8882,3149.0
2024-03-08 10:50:00,599.56,599.56,598.92,599.49,6462.0,596.7986,596.7986,596.1616,596.7289,6462.0
2024-03-08 10:55:00,599.58,600.41,599.52,599.82,4397.0,596.8185,597.6447,596.7588,597.0574,4397.0
2024-03-08 11:00:00,600.0,600.42,599.71,600.11,4839.0,597.2366,597.6547,596.9479,597.3461,4839.0
2024-03-08 11:05:00,600.0,600.28,599.61,600.06,5812.0,597.2366,597.5153,596.8484,597.2963,5812.0
2024-03-08 11:10:00,599.78,600.33,599.45,599.88,7722.0,597.0176,597.5651,596.6891,597.1172,7722.0
2024-03-08 11:15:00,599.84,600.24,599.26,599.26,6609.0,597.0773,597.4755,596.5,596.5,6609.0
2024-03-08 11:20:00,599.02,600.37,599.02,600.37,6992.0,596.2611,597.6049,596.2611,597.6049,6992.0
2024-03-08 11:25:00,600.34,600.5,599.93,600.07,6414.0,597.575,597.7343,597.1669,597.3063,6414.0
2024-03-08 11:30:00,599.94,600.75,599.31,599.32,11259.0,597.1769,597.9831,596.5498,596.5597,11259.0
2024-03-08 11:35:00,599.11,599.77,599.11,599.2,2656.0,596.3507,597.0077,596.3507,596.4403,2656.0
2024-03-08 11:40:00,599.44,599.78,599.2,599.33,4889.0,596.6792,597.0176,596.4403,596.5697,4889.0
2024-03-08 11:45:00,599.28,599.64,598.88,599.27,7867.0,596.5199,596.8783,596.1218,596.51,7867.0
2024-03-08 11:50:00,599.27,599.34,599.0,599.12,4449.0,596.51,596.5796,596.2412,596.3607,4449.0
2024-03-08 11:55:00,598.99,599.32,598.05,598.17,6369.0,596.2312,596.5597,595.2956,595.415,6369.0
2024-03-08 12:00:00,598.13,599.97,598.13,599.81,5113.0,595.3752,597.2067,595.3752,597.0475,5113.0
2024-03-08 12:05:00,599.77,600.12,599.7,599.89,5820.0,597.0077,597.356,596.938,597.1271,5820.0
2024-03-08 12:10:00,600.0,600.82,599.77,599.77,13084.0,597.2366,598.0528,597.0077,597.0077,13084.0
2024-03-08 12:15:00,599.72,599.81,598.94,599.06,2944.0,596.9579,597.0475,596.1815,596.3009,2944.0
2024-03-08 12:20:00,599.26,599.78,598.77,598.77,5031.0,596.5,597.0176,596.0123,596.0123,5031.0
2024-03-08 12:25:00,598.96,599.53,598.89,599.43,2401.0,596.2014,596.7688,596.1317,596.6692,2401.0
2024-03-08 12:30:00,599.28,599.45,598.73,599.0,5317.0,596.5199,596.6891,595.9724,596.2412,5317.0
2024-03-08 12:35:00,599.0,599.31,598.96,599.19,2455.0,596.2412,596.5498,596.2014,596.4303,2455.0
2024-03-08 12:40:00,599.29,599.44,599.07,599.07,3397.0,596.5299,596.6792,596.3109,596.3109,3397.0
2024-03-08 12:45:00,599.06,599.07,598.69,598.88,1982.0,596.3009,596.3109,595.9326,596.1218,1982.0
2024-03-08 12:50:00,598.85,599.09,598.51,598.51,7574.0,596.0919,596.3308,595.7535,595.7535,7574.0
2024-03-08 12:55:00,598.71,599.78,598.7,599.73,3533.0,595.9525,597.0176,595.9426,596.9678,3533.0
2024-03-08 13:00:00,599.9,599.9,599.12,599.32,4355.0,597.1371,597.1371,596.3607,596.5597,4355.0
2024-03-08 13:05:00,599.42,600.0,599.23,599.92,2828.0,596.6593,597.2366,596.4701,597.157,2828.0
2024-03-08 13:10:00,599.84,600.0,599.18,599.18,31705.0,597.0773,597.2366,596.4204,596.4204,31705.0
2024-03-08 13:15:00,599.15,599.36,598.75,599.13,3892.0,596.3905,596.5995,595.9924,596.3706,3892.0
2024-03-08 13:20:00,598.96,598.96,598.46,598.73,3219.0,596.2014,596.2014,595.7037,595.9724,3219.0
2024-03-08 13:25:00,598.8,598.8,598.5,598.72,1949.0,596.0421,596.0421,595.7435,595.9625,1949.0
2024-03-08 13:30:00,598.67,598.67,597.65,597.9,3789.0,595.9127,595.9127,594.8974,595.1463,3789.0
2024-03-08 13:35:00,597.72,598.11,597.02,597.02,19094.0,594.9671,595.3553,594.2703,594.2703,19094.0
2024-03-08 13:40:00,596.99,597.04,596.53,596.6,6987.0,594.2405,594.2902,593.7826,593.8523,6987.0
2024-03-08 13:45:00,596.52,597.03,596.41,596.49,9883.0,593.7726,594.2803,593.6631,593.7428,9883.0
2024-03-08 13:50:00,596.59,596.9,596.5,596.77,3948.0,593.8423,594.1509,593.7527,594.0215,3948.0
2024-03-08 13:55:00,596.5,596.68,596.02,596.5,8318.0,593.7527,593.9319,593.2749,593.7527,8318.0
2024-03-08 14:00:00,596.5,597.63,596.47,597.38,4124.0,593.7527,594.8775,593.7229,594.6287,4124.0
2024-03-08 14:05:00,597.23,597.35,597.15,597.33,510.0,594.4794,594.5988,594.3997,594.5789,510.0
2024-03-08 14:10:00,597.34,597.6,597.25,597.57,6292.0,594.5888,594.8477,594.4993,594.8178,6292.0
2024-03-08 14:15:00,597.7,598.51,597.7,598.24,2946.0,594.9472,595.7535,594.9472,595.4847,2946.0
2024-03-08 14:20:00,598.58,598.94,598.46,598.46,3542.0,595.8231,596.1815,595.7037,595.7037,3542.0
2024-03-08 14:25:00,598.57,599.18,598.34,598.9,2629.0,595.8132,596.4204,595.5842,596.1417,2629.0
2024-03-08 14:30:00,598.71,599.22,598.32,599.15,3884.0,595.9525,596.4602,595.5643,596.3905,3884.0
2024-03-08 14:35:00,599.14,599.69,599.06,599.25,2727.0,596.3806,596.928,596.3009,596.4901,2727.0
2024-03-08 14:40:00,599.29,599.68,599.28,599.51,1543.0,596.5299,596.9181,596.5199,596.7489,1543.0
2024-03-08 14:45:00,599.69,599.73,599.11,599.25,2417.0,596.928,596.9678,596.3507,596.4901,2417.0
2024-03-08 14:50:00,599.31,600.13,599.31,599.54,3612.0,596.5498,597.366,596.5498,596.7787,3612.0
2024-03-08 14:55:00,599.87,599.87,599.3,599.82,700.0,597.1072,597.1072,596.5398,597.0574,700.0
2024-03-08 15:00:00,599.85,600.27,599.47,599.62,3081.0,597.0873,597.5054,596.709,596.8583,3081.0
2024-03-08 15:05:00,599.48,599.72,598.95,599.14,8647.0,596.719,596.9579,596.1914,596.3806,8647.0
2024-03-08 15:10:00,599.11,599.11,598.47,598.47,8006.0,596.3507,596.3507,595.7136,595.7136,8006.0
2024-03-08 15:15:00,598.35,598.35,598.07,598.11,3415.0,595.5942,595.5942,595.3155,595.3553,3415.0
2024-03-08 15:20:00,598.1,598.11,597.41,597.57,3081.0,595.3453,595.3553,594.6585,594.8178,3081.0
2024-03-08 15:25:00,597.62,597.72,597.3,597.44,3546.0,594.8676,594.9671,594.549,594.6884,3546.0
2024-03-08 15:30:00,597.47,598.56,597.28,598.18,8380.0,594.7182,595.8032,594.5291,595.425,8380.0
2024-03-08 15:35:00,598.2,598.35,597.98,597.99,3521.0,595.4449,595.5942,595.2259,595.2359,3521.0
2024-03-08 15:40:00,597.78,598.45,597.78,598.07,7647.0,595.0268,595.6937,595.0268,595.3155,7647.0
2024-03-08 15:45:00,598.3,598.45,597.95,598.06,6949.0,595.5444,595.6937,595.196,595.3055,6949.0
2024-03-08 15:50:00,597.85,598.26,597.44,597.86,10325.0,595.0965,595.5046,594.6884,595.1065,10325.0
2024-03-08 15:55:00,597.79,598.06,597.4,597.51,43523.0,595.0368,595.3055,594.6486,594.7581,43523.0
2024-03-11 09:30:00,594.18,596.92,593.32,596.91,34115.0,591.4434,594.1708,590.5874,594.1608,34115.0
2024-03-11 09:35:00,596.34,597.75,595.15,596.26,6738.0,593.5935,594.997,592.4089,593.5138,6738.0
2024-03-11 09:40:00,595.41,596.17,593.89,593.89,12640.0,592.6677,593.4242,591.1547,591.1547,12640.0
2024-03-11 09:45:00,594.14,594.14,592.93,593.51,17722.0,591.4036,591.4036,590.1992,590.7765,17722.0
2024-03-11 09:50:00,593.19,594.19,592.98,593.25,12546.0,590.458,591.4534,590.2489,590.5177,12546.0
2024-03-11 09:55:00,593.25,593.25,592.62,592.67,4278.0,590.5177,590.5177,589.8906,589.9404,4278.0
2024-03-11 10:00:00,592.77,592.87,591.5,591.76,20277.0,590.0399,590.1394,588.7757,589.0345,20277.0
2024-03-11 10:05:00,591.59,591.95,591.31,591.49,20303.0,588.8653,589.2237,588.5866,588.7658,20303.0
2024-03-11 10:10:00,591.47,591.51,590.74,590.8,20444.0,588.7459,588.7857,588.0192,588.079,20444.0
2024-03-11 10:15:00,590.76,591.34,589.93,591.31,18250.0,588.0392,588.6165,587.213,588.5866,18250.0
2024-03-11 10:20:00,591.73,592.07,590.8,590.87,4424.0,589.0047,589.3431,588.079,588.1486,4424.0
2024-03-11 10:25:00,590.98,591.03,589.64,590.05,10828.0,588.2581,588.3079,586.9243,587.3324,10828.0
2024-03-11 10:30:00,589.77,590.72,589.68,590.72,7109.0,587.0537,587.9993,586.9641,587.9993,7109.0
2024-03-11 10:35:00,590.84,591.67,590.84,591.42,3216.0,588.1188,588.945,588.1188,588.6961,3216.0
2024-03-11 10:40:00,591.44,592.01,591.43,591.73,3873.0,588.716,589.2834,588.7061,589.0047,3873.0
2024-03-11 10:45:00,591.58,592.11,591.42,592.01,2693.0,588.8554,589.3829,588.6961,589.2834,2693.0
2024-03-11 10:50:00,592.38,592.77,591.99,592.76,8516.0,589.6517,590.0399,589.2635,590.0299,8516.0
2024-03-11 10:55:00,593.19,594.93,593.08,594.84,11046.0,590.458,592.1899,590.3485,592.1004,11046.0
2024-03-11 11:00:00,594.84,594.96,594.51,594.53,6052.0,592.1004,592.2198,591.7719,591.7918,6052.0
2024-03-11 11:05:00,594.84,595.49,594.59,595.13,4898.0,592.1004,592.7474,591.8515,592.389,4898.0
2024-03-11 11:10:00,595.12,595.17,594.53,595.17,2229.0,592.3791,592.4288,591.7918,592.4288,2229.0
2024-03-11 11:15:00,594.95,595.16,594.8,594.8,1912.0,592.2099,592.4189,592.0605,592.0605,1912.0
2024-03-11 11:20:00,594.65,594.76,594.28,594.58,2325.0,591.9112,592.0207,591.5429,591.8416,2325.0
2024-03-11 11:25:00,594.63,594.64,594.35,594.47,800.0,591.8913,591.9013,591.6126,591.7321,800.0
2024-03-11 11:30:00,594.59,594.59,594.0,594.14,2467.0,591.8515,591.8515,591.2642,591.4036,2467.0
2024-03-11 11:35:00,594.15,594.6,594.15,594.6,4011.0,591.4135,591.8615,591.4135,591.8615,4011.0
2024-03-11 11:40:00,594.63,594.63,594.32,594.39,968.0,591.8913,591.8913,591.5828,591.6524,968.0
2024-03-11 11:45:00,594.4,594.63,594.38,594.46,3118.0,591.6624,591.8913,591.6425,591.7221,3118.0
2024-03-11 11:50:00,594.32,594.68,594.31,594.38,2641.0,591.5828,591.9411,591.5728,591.6425,2641.0
2024-03-11 11:55:00,594.42,594.81,594.35,594.64,4738.0,591.6823,592.0705,591.6126,591.9013,4738.0
2024-03-11 12:00:00,594.49,594.84,594.47,594.83,5089.0,591.752,592.1004,591.7321,592.0904,5089.0
2024-03-11 12:05:00,594.74,595.56,594.67,595.49,3298.0,592.0008,592.817,591.9311,592.7474,3298.0
2024-03-11 12:10:00,595.55,595.79,594.68,594.93,3242.0,592.8071,593.046,591.9411,592.1899,3242.0
2024-03-11 12:15:00,594.98,594.98,594.58,594.75,1992.0,592.2397,592.2397,591.8416,592.0108,1992.0
2024-03-11 12:20:00,594.34,594.51,594.1,594.37,2544.0,591.6027,591.7719,591.3638,591.6325,2544.0
2024-03-11 12:25:00,594.24,595.09,594.24,595.09,2486.0,591.5031,592.3492,591.5031,592.3492,2486.0
2024-03-11 12:30:00,595.08,595.74,594.94,595.69,3923.0,592.3393,592.9962,592.1999,592.9464,3923.0
2024-03-11 12:35:00,595.69,595.91,595.32,595.35,2400.0,592.9464,593.1654,592.5782,592.608,2400.0
2024-03-11 12:40:00,595.49,595.59,595.23,595.59,1269.0,592.7474,592.8469,592.4886,592.8469,1269.0
2024-03-11 12:45:00,595.59,596.2,595.59,596.07,5979.0,592.8469,593.4541,592.8469,593.3247,5979.0
2024-03-11 12:50:00,595.94,596.16,595.81,595.97,3444.0,593.1953,593.4143,593.0659,593.2252,3444.0
2024-03-11 12:55:00,596.08,596.47,595.85,596.02,12098.0,593.3347,593.7229,593.1057,593.2749,12098.0
2024-03-11 13:00:00,596.21,596.21,595.85,596.0,9747.0,593.4641,593.4641,593.1057,593.255,9747.0
2024-03-11 13:05:00,596.01,596.01,595.55,595.55,3286.0,593.265,593.265,592.8071,592.8071,3286.0
2024-03-11 13:10:00,595.27,595.28,594.65,595.13,7616.0,592.5284,592.5383,591.9112,592.389,7616.0
2024-03-11 13:15:00,595.22,596.41,595.22,596.41,3911.0,592.4786,593.6631,592.4786,593.6631,3911.0
2024-03-11 13:20:00,596.45,596.72,596.26,596.34,5110.0,593.7029,593.9717,593.5138,593.5935,5110.0
2024-03-11 13:25:00,596.52,596.52,596.18,596.18,1500.0,593.7726,593.7726,593.4342,593.4342,1500.0
2024-03-11 13:30:00,596.05,596.43,595.89,596.05,2432.0,593.3048,593.683,593.1455,593.3048,2432.0
2024-03-11 13:35:00,595.76,595.95,595.75,595.8,2302.0,593.0161,593.2053,593.0062,593.0559,2302.0
2024-03-11 13:40:00,595.86,595.86,595.58,595.61,723.0,593.1157,593.1157,592.837,592.8668,723.0
2024-03-11 13:45:00,595.56,596.08,595.55,596.05,4452.0,592.817,593.3347,592.8071,593.3048,4452.0
2024-03-11 13:50:00,596.08,596.48,595.46,596.1,45496.0,593.3347,593.7328,592.7175,593.3546,45496.0
2024-03-11 13:55:00,595.83,596.86,595.83,596.82,1540.0,593.0858,594.1111,593.0858,594.0712,1540.0
2024-03-11 14:00:00,596.65,596.68,596.13,596.3,1844.0,593.902,593.9319,593.3844,593.5536,1844.0
2024-03-11 14:05:00,596.32,596.68,596.17,596.54,4499.0,593.5735,593.9319,593.4242,593.7925,4499.0
2024-03-11 14:10:00,596.48,596.6,596.41,596.45,3332.0,593.7328,593.8523,593.6631,593.7029,3332.0
2024-03-11 14:15:00,596.45,596.79,596.15,596.22,10730.0,593.7029,594.0414,593.4043,593.474,10730.0
2024-03-11 14:20:00,596.22,596.44,596.14,596.44,4478.0,593.474,593.693,593.3944,593.693,4478.0
2024-03-11 14:25:00,596.5,596.92,596.44,596.88,8764.0,593.7527,594.1708,593.693,594.131,8764.0
2024-03-11 14:30:00,596.79,596.99,596.61,596.76,4611.0,594.0414,594.2405,593.8622,594.0115,4611.0
2024-03-11 14:35:00,596.86,597.02,596.68,597.0,5915.0,594.1111,594.2703,593.9319,594.2504,5915.0
2024-03-11 14:40:00,597.02,597.1,596.98,596.99,4452.0,594.2703,594.35,594.2305,594.2405,4452.0
2024-03-11 14:45:00,596.98,597.09,596.6,596.61,3326.0,594.2305,594.34,593.8523,593.8622,3326.0
2024-03-11 14:50:00,596.81,596.89,596.58,596.59,4417.0,594.0613,594.1409,593.8323,593.8423,4417.0
2024-03-11 14:55:00,596.57,596.75,596.41,596.75,4725.0,593.8224,594.0016,593.6631,594.0016,4725.0
2024-03-11 15:00:00,596.67,596.81,596.47,596.81,3734.0,593.9219,594.0613,593.7229,594.0613,3734.0
2024-03-11 15:05:00,596.73,597.11,596.52,597.09,4537.0,593.9817,594.3599,593.7726,594.34,4537.0
2024-03-11 15:10:00,597.11,597.38,597.01,597.01,6653.0,594.3599,594.6287,594.2604,594.2604,6653.0
2024-03-11 15:15:00,597.01,597.16,596.81,597.16,3831.0,594.2604,594.4097,594.0613,594.4097,3831.0
2024-03-11 15:20:00,597.09,597.27,597.09,597.19,5899.0,594.34,594.5192,594.34,594.4395,5899.0
2024-03-11 15:25:00,597.15,597.27,596.99,597.04,7385.0,594.3997,594.5192,594.2405,594.2902,7385.0
2024-03-11 15:30:00,596.99,597.28,596.88,597.05,7844.0,594.2405,594.5291,594.131,594.3002,7844.0
2024-03-11 15:35:00,597.11,597.39,596.91,597.22,12975.0,594.3599,594.6386,594.1608,594.4694,12975.0
2024-03-11 15:40:00,597.22,597.88,597.2,597.73,10030.0,594.4694,595.1264,594.4495,594.9771,10030.0
2024-03-11 15:45:00,597.67,597.93,597.0,597.0,10269.0,594.9173,595.1761,594.2504,594.2504,10269.0
2024-03-11 15:50:00,597.34,597.85,597.0,597.78,39712.0,594.5888,595.0965,594.2504,595.0268,39712.0
2024-03-11 15:55:00,597.81,599.99,597.81,599.67,65200.0,595.0567,597.2266,595.0567,596.9081,65200.0
2024-03-12 09:30:00,598.9,600.16,596.58,598.83,49130.0,596.1417,597.3959,593.8323,596.072,49130.0
2024-03-12 09:35:00,599.12,599.36,597.33,597.34,4680.0,596.3607,596.5995,594.5789,594.5888,4680.0
2024-03-12 09:40:00,598.1,600.6,598.08,599.17,5637.0,595.3453,597.8338,595.3254,596.4104,5637.0
2024-03-12 09:45:00,599.17,599.34,598.04,599.18,4267.0,596.4104,596.5796,595.2856,596.4204,4267.0
2024-03-12 09:50:00,599.2,599.63,598.87,599.13,3761.0,596.4403,596.8683,596.1118,596.3706,3761.0
2024-03-12 09:55:00,599.13,600.06,599.02,599.86,38669.0,596.3706,597.2963,596.2611,597.0972,38669.0
2024-03-12 10:00:00,600.0,600.62,599.62,600.31,12883.0,597.2366,597.8537,596.8583,597.5452,12883.0
2024-03-12 10:05:00,600.39,600.59,599.11,599.11,7996.0,597.6248,597.8239,596.3507,596.3507,7996.0
2024-03-12 10:10:00,598.68,599.36,598.47,599.24,7603.0,595.9227,596.5995,595.7136,596.4801,7603.0
2024-03-12 10:15:00,599.25,599.85,599.24,599.75,4233.0,596.4901,597.0873,596.4801,596.9877,4233.0
2024-03-12 10:20:00,599.85,599.9,599.26,599.75,7189.0,597.0873,597.1371,596.5,596.9877,7189.0
2024-03-12 10:25:00,599.75,600.0,599.0,600.0,3411.0,596.9877,597.2366,596.2412,597.2366,3411.0
2024-03-12 10:30:00,599.85,600.0,598.69,599.02,24058.0,597.0873,597.2366,595.9326,596.2611,24058.0
2024-03-12 10:35:00,598.83,599.06,598.6,598.61,5347.0,596.072,596.3009,595.843,595.853,5347.0
2024-03-12 10:40:00,598.61,598.98,598.5,598.82,2855.0,595.853,596.2213,595.7435,596.062,2855.0
2024-03-12 10:45:00,598.67,598.67,597.67,597.9,7466.0,595.9127,595.9127,594.9173,595.1463,7466.0
2024-03-12 10:50:00,597.85,598.18,597.67,597.93,3908.0,595.0965,595.425,594.9173,595.1761,3908.0
2024-03-12 10:55:00,598.14,598.14,596.98,597.76,4898.0,595.3852,595.3852,594.2305,595.0069,4898.0
2024-03-12 11:00:00,597.57,598.33,597.57,598.33,2156.0,594.8178,595.5743,594.8178,595.5743,2156.0
2024-03-12 11:05:00,598.3,598.44,597.18,598.33,9301.0,595.5444,595.6838,594.4296,595.5743,9301.0
2024-03-12 11:10:00,598.25,598.74,598.23,598.63,5626.0,595.4947,595.9824,595.4747,595.8729,5626.0
2024-03-12 11:15:00,598.74,599.63,598.74,599.63,5987.0,595.9824,596.8683,595.9824,596.8683,5987.0
2024-03-12 11:20:00,599.63,599.75,599.11,599.21,4837.0,596.8683,596.9877,596.3507,596.4502,4837.0
2024-03-12 11:25:00,599.27,599.77,598.72,599.44,6676.0,596.51,597.0077,595.9625,596.6792,6676.0
2024-03-12 11:30:00,599.6,599.64,599.14,599.44,3287.0,596.8384,596.8783,596.3806,596.6792,3287.0
2024-03-12 11:35:00,599.38,600.48,599.13,600.32,17289.0,596.6195,597.7144,596.3706,597.5551,17289.0
2024-03-12 11:40:00,600.21,600.32,599.53,599.94,4185.0,597.4456,597.5551,596.7688,597.1769,4185.0
2024-03-12 11:45:00,599.99,600.09,599.49,599.86,6856.0,597.2266,597.3262,596.7289,597.0972,6856.0
2024-03-12 11:50:00,600.03,600.4,599.95,600.14,3685.0,597.2665,597.6348,597.1868,597.376,3685.0
2024-03-12 11:55:00,600.0,600.11,599.72,600.11,13004.0,597.2366,597.3461,596.9579,597.3461,13004.0
2024-03-12 12:00:00,600.17,600.18,599.19,599.19,4676.0,597.4058,597.4158,596.4303,596.4303,4676.0
2024-03-12 12:05:00,599.18,600.0,599.1,599.28,5327.0,596.4204,597.2366,596.3407,596.5199,5327.0
2024-03-12 12:10:00,599.23,599.26,598.02,598.14,7303.0,596.4701,596.5,595.2657,595.3852,7303.0
2024-03-12 12:15:00,598.0,598.0,597.12,597.39,1595.0,595.2458,595.2458,594.3699,594.6386,1595.0
2024-03-12 12:20:00,597.23,597.59,597.01,597.21,3654.0,594.4794,594.8377,594.2604,594.4594,3654.0
2024-03-12 12:25:00,597.03,597.03,596.26,596.64,2674.0,594.2803,594.2803,593.5138,593.8921,2674.0
2024-03-12 12:30:00,596.81,596.86,596.18,596.18,1157.0,594.0613,594.1111,593.4342,593.4342,1157.0
2024-03-12 12:35:00,596.26,596.56,595.74,596.14,2479.0,593.5138,593.8124,592.9962,593.3944,2479.0
2024-03-12 12:40:00,596.17,596.3,595.71,595.72,3918.0,593.4242,593.5536,592.9664,592.9763,3918.0
2024-03-12 12:45:00,595.26,595.35,594.69,595.12,1981.0,592.5184,592.608,591.9511,592.3791,1981.0
2024-03-12 12:50:00,595.14,595.49,595.14,595.49,1339.0,592.399,592.7474,592.399,592.7474,1339.0
2024-03-12 12:55:00,595.68,595.78,595.11,595.63,1451.0,592.9365,593.036,592.3691,592.8867,1451.0
2024-03-12 13:00:00,595.75,595.81,595.25,595.63,4628.0,593.0062,593.0659,592.5085,592.8867,4628.0
2024-03-12 13:05:00,595.52,595.83,595.27,595.68,2504.0,592.7772,593.0858,592.5284,592.9365,2504.0
2024-03-12 13:10:00,595.6,596.05,595.4,596.0,2164.0,592.8569,593.3048,592.6578,593.255,2164.0
2024-03-12 13:15:00,596.02,597.06,596.02,597.06,1059.0,593.2749,594.3101,593.2749,594.3101,1059.0
2024-03-12 13:20:00,597.31,598.11,597.18,598.04,5349.0,594.559,595.3553,594.4296,595.2856,5349.0
2024-03-12 13:25:00,598.19,598.5,597.77,597.97,5875.0,595.4349,595.7435,595.0169,595.2159,5875.0
2024-03-12 13:30:00,597.74,598.04,597.43,597.51,425.0,594.987,595.2856,594.6784,594.7581,425.0
2024-03-12 13:35:00,597.52,597.67,597.43,597.67,400.0,594.768,594.9173,594.6784,594.9173,400.0
2024-03-12 13:40:00,597.82,598.53,597.74,598.53,1980.0,595.0666,595.7734,594.987,595.7734,1980.0
2024-03-12 13:45:00,598.66,598.66,598.32,598.45,800.0,595.9028,595.9028,595.5643,595.6937,800.0
2024-03-12 13:50:00,598.57,598.57,598.27,598.28,300.0,595.8132,595.8132,595.5146,595.5245,300.0
2024-03-12 13:55:00,598.39,598.87,598.39,598.55,1768.0,595.634,596.1118,595.634,595.7933,1768.0
2024-03-12 14:00:00,598.44,598.67,598.43,598.57,1140.0,595.6838,595.9127,595.6738,595.8132,1140.0
2024-03-12 14:05:00,598.68,598.89,598.67,598.76,2105.0,595.9227,596.1317,595.9127,596.0023,2105.0
2024-03-12 14:10:00,598.76,598.76,598.37,598.38,1425.0,596.0023,596.0023,595.6141,595.6241,1425.0
2024-03-12 14:15:00,598.23,598.23,598.2,598.21,200.0,595.4747,595.4747,595.4449,595.4548,200.0
2024-03-12 14:20:00,598.44,598.44,598.29,598.33,600.0,595.6838,595.6838,595.5345,595.5743,600.0
2024-03-12 14:25:00,597.88,598.37,597.86,598.36,3302.0,595.1264,595.6141,595.1065,595.6042,3302.0
2024-03-12 14:30:00,598.35,598.46,597.96,597.96,3270.0,595.5942,595.7037,595.206,595.206,3270.0
2024-03-12 14:35:00,597.93,598.08,597.33,597.53,2275.0,595.1761,595.3254,594.5789,594.778,2275.0
2024-03-12 14:40:00,597.32,597.34,596.62,596.67,905.0,594.5689,594.5888,593.8722,593.9219,905.0
2024-03-12 14:45:00,596.82,597.62,596.81,597.62,3061.0,594.0712,594.8676,594.0613,594.8676,3061.0
2024-03-12 14:50:00,597.42,598.13,597.42,598.05,2261.0,594.6685,595.3752,594.6685,595.2956,2261.0
2024-03-12 14:55:00,598.11,598.5,598.06,598.21,1331.0,595.3553,595.7435,595.3055,595.4548,1331.0
2024-03-12 15:00:00,598.2,598.68,597.99,598.68,2885.0,595.4449,595.9227,595.2359,595.9227,2885.0
2024-03-12 15:05:00,598.54,598.54,597.8,597.92,3612.0,595.7833,595.7833,595.0467,595.1662,3612.0
2024-03-12 15:10:00,597.92,597.92,597.19,597.29,3962.0,595.1662,595.1662,594.4395,594.5391,3962.0
2024-03-12 15:15:00,597.41,597.57,596.96,597.15,4007.0,594.6585,594.8178,594.2106,594.3997,4007.0
2024-03-12 15:20:00,597.27,597.41,597.15,597.21,7778.0,594.5192,594.6585,594.3997,594.4594,7778.0
2024-03-12 15:25:00,597.18,597.39,597.0,597.28,3563.0,594.4296,594.6386,594.2504,594.5291,3563.0
2024-03-12 15:30:00,597.15,597.15,596.52,596.89,5031.0,594.3997,594.3997,593.7726,594.1409,5031.0
2024-03-12 15:35:00,596.8,597.28,596.76,596.86,7244.0,594.0513,594.5291,594.0115,594.1111,7244.0
2024-03-12 15:40:00,596.88,596.94,595.73,595.75,9610.0,594.131,594.1907,592.9863,593.0062,9610.0
2024-03-12 15:45:00,595.74,596.25,595.73,596.25,17820.0,592.9962,593.5039,592.9863,593.5039,17820.0
2024-03-12 15:50:00,596.05,597.34,595.69,597.34,15389.0,593.3048,594.5888,592.9464,594.5888,15389.0
2024-03-12 15:55:00,597.48,597.74,596.87,597.29,49251.0,594.7282,594.987,594.121,594.5391,49251.0
2024-03-13 09:30:00,599.03,599.03,595.23,597.01,21586.0,596.2711,596.2711,592.4886,594.2604,21586.0
2024-03-13 09:35:00,597.23,597.61,596.33,596.57,1163.0,594.4794,594.8576,593.5835,593.8224,1163.0
2024-03-13 09:40:00,596.84,597.52,596.48,597.52,3158.0,594.0912,594.768,593.7328,594.768,3158.0
2024-03-13 09:45:00,597.4,597.8,597.05,597.07,1737.0,594.6486,595.0467,594.3002,594.3201,1737.0
2024-03-13 09:50:00,596.86,597.0,596.26,597.0,900.0,594.1111,594.2504,593.5138,594.2504,900.0
2024-03-13 09:55:00,597.21,597.21,596.1,596.13,2881.0,594.4594,594.4594,593.3546,593.3844,2881.0
2024-03-13 10:00:00,596.48,596.96,595.67,596.44,2688.0,593.7328,594.2106,592.9265,593.693,2688.0
2024-03-13 10:05:00,596.74,597.9,596.16,597.56,2306.0,593.9916,595.1463,593.4143,594.8078,2306.0
2024-03-13 10:10:00,597.9,598.17,597.11,597.11,3084.0,595.1463,595.415,594.3599,594.3599,3084.0
2024-03-13 10:15:00,597.11,597.52,597.11,597.43,2268.0,594.3599,594.768,594.3599,594.6784,2268.0
2024-03-13 10:20:00,597.31,597.9,597.31,597.67,4458.0,594.559,595.1463,594.559,594.9173,4458.0
2024-03-13 10:25:00,597.65,598.01,597.21,598.01,3179.0,594.8974,595.2558,594.4594,595.2558,3179.0
2024-03-13 10:30:00,597.99,597.99,597.03,597.41,2889.0,595.2359,595.2359,594.2803,594.6585,2889.0
2024-03-13 10:35:00,597.41,597.5,596.46,596.67,2615.0,594.6585,594.7481,593.7129,593.9219,2615.0
2024-03-13 10:40:00,596.46,596.54,596.02,596.02,4538.0,593.7129,593.7925,593.2749,593.2749,4538.0
2024-03-13 10:45:00,596.13,596.58,595.96,596.08,2246.0,593.3844,593.8323,593.2152,593.3347,2246.0
2024-03-13 10:50:00,596.03,596.87,595.95,596.87,1802.0,593.2849,594.121,593.2053,594.121,1802.0
2024-03-13 10:55:00,596.67,597.31,596.29,597.31,3008.0,593.9219,594.559,593.5437,594.559,3008.0
2024-03-13 11:00:00,597.31,597.31,596.27,596.41,3219.0,594.559,594.559,593.5238,593.6631,3219.0
2024-03-13 11:05:00,596.25,596.25,595.69,595.97,2748.0,593.5039,593.5039,592.9464,593.2252,2748.0
2024-03-13 11:10:00,596.1,596.25,595.54,595.93,10503.0,593.3546,593.5039,592.7971,593.1853,10503.0
2024-03-13 11:15:00,595.84,595.96,594.74,594.74,5344.0,593.0958,593.2152,592.0008,592.0008,5344.0
2024-03-13 11:20:00,594.85,595.66,594.72,595.31,22951.0,592.1103,592.9166,591.9809,592.5682,22951.0
2024-03-13 11:25:00,595.41,595.41,594.38,594.93,13606.0,592.6677,592.6677,591.6425,592.1899,13606.0
2024-03-13 11:30:00,594.94,595.6,594.65,594.67,9029.0,592.1999,592.8569,591.9112,591.9311,9029.0
2024-03-13 11:35:00,594.95,595.46,594.86,595.31,3300.0,592.2099,592.7175,592.1203,592.5682,3300.0
2024-03-13 11:40:00,595.16,595.54,594.88,595.14,3057.0,592.4189,592.7971,592.1402,592.399,3057.0
2024-03-13 11:45:00,595.07,595.28,594.54,594.63,8568.0,592.3293,592.5383,591.8017,591.8913,8568.0
2024-03-13 11:50:00,594.67,595.51,594.66,595.07,3704.0,591.9311,592.7673,591.9212,592.3293,3704.0
2024-03-13 11:55:00,595.0,595.0,594.41,594.68,2300.0,592.2596,592.2596,591.6723,591.9411,2300.0
2024-03-13 12:00:00,594.63,594.81,593.59,593.59,4414.0,591.8913,592.0705,590.8561,590.8561,4414.0
2024-03-13 12:05:00,593.58,594.31,593.47,594.18,2976.0,590.8462,591.5728,590.7367,591.4434,2976.0
2024-03-13 12:10:00,594.26,594.92,594.26,594.52,6280.0,591.523,592.18,591.523,591.7818,6280.0
2024-03-13 12:15:00,594.44,594.67,594.3,594.52,3178.0,591.7022,591.9311,591.5628,591.7818,3178.0
2024-03-13 12:20:00,594.48,594.48,593.91,594.04,2907.0,591.742,591.742,591.1746,591.304,2907.0
2024-03-13 12:25:00,594.12,594.32,593.81,593.83,4698.0,591.3837,591.5828,591.0751,591.095,4698.0
2024-03-13 12:30:00,593.95,594.58,593.85,594.18,2882.0,591.2145,591.8416,591.1149,591.4434,2882.0
2024-03-13 12:35:00,594.22,594.48,593.86,594.05,2882.0,591.4832,591.742,591.1249,591.314,2882.0
2024-03-13 12:40:00,594.22,594.48,594.17,594.36,2348.0,591.4832,591.742,591.4334,591.6226,2348.0
2024-03-13 12:45:00,594.36,594.56,594.06,594.06,3431.0,591.6226,591.8217,591.324,591.324,3431.0
2024-03-13 12:50:00,594.11,594.26,593.94,594.02,8284.0,591.3737,591.523,591.2045,591.2841,8284.0
2024-03-13 12:55:00,593.96,594.13,593.61,593.65,1604.0,591.2244,591.3936,590.876,590.9158,1604.0
2024-03-13 13:00:00,592.83,593.05,592.69,592.8,1400.0,590.0996,590.3186,589.9603,590.0698,1400.0
2024-03-13 13:05:00,592.99,593.92,592.95,593.46,4889.0,590.2589,591.1846,590.2191,590.7267,4889.0
2024-03-13 13:10:00,593.47,593.85,593.38,593.64,1569.0,590.7367,591.1149,590.6471,590.9059,1569.0
2024-03-13 13:15:00,593.84,593.92,593.59,593.68,3763.0,591.105,591.1846,590.8561,590.9457,3763.0
2024-03-13 13:20:00,593.82,594.27,593.76,594.21,6535.0,591.0851,591.533,591.0253,591.4733,6535.0
2024-03-13 13:25:00,594.23,594.52,594.11,594.34,3136.0,591.4932,591.7818,591.3737,591.6027,3136.0
2024-03-13 13:30:00,594.45,594.49,593.54,593.65,4234.0,591.7122,591.752,590.8064,590.9158,4234.0
2024-03-13 13:35:00,593.68,593.79,593.08,593.14,4064.0,590.9457,591.0552,590.3485,590.4082,4064.0
2024-03-13 13:40:00,593.29,593.29,592.83,593.12,1970.0,590.5575,590.5575,590.0996,590.3883,1970.0
2024-03-13 13:45:00,593.19,593.37,592.43,592.44,2383.0,590.458,590.6371,589.7015,589.7114,2383.0
2024-03-13 13:50:00,592.73,593.31,592.54,593.29,1725.0,590.0001,590.5774,589.811,590.5575,1725.0
2024-03-13 13:55:00,593.46,593.63,592.89,593.33,1909.0,590.7267,590.8959,590.1593,590.5973,1909.0
2024-03-13 14:00:00,593.01,593.01,592.63,592.63,1537.0,590.2788,590.2788,589.9005,589.9005,1537.0
2024-03-13 14:05:00,592.67,592.68,592.35,592.41,1377.0,589.9404,589.9503,589.6218,589.6816,1377.0
2024-03-13 14:10:00,592.6,593.06,592.55,592.8,4979.0,589.8707,590.3286,589.8209,590.0698,4979.0
2024-03-13 14:15:00,592.95,592.98,592.95,592.98,400.0,590.2191,590.2489,590.2191,590.2489,400.0
2024-03-13 14:20:00,592.84,593.1,592.72,593.08,4796.0,590.1096,590.3684,589.9901,590.3485,4796.0
2024-03-13 14:25:00,593.03,593.04,592.86,592.86,597.0,590.2987,590.3087,590.1295,590.1295,597.0
2024-03-13 14:30:00,592.68,592.81,592.54,592.73,2628.0,589.9503,590.0797,589.811,590.0001,2628.0
2024-03-13 14:35:00,592.5,592.91,592.49,592.79,1985.0,589.7711,590.1793,589.7612,590.0598,1985.0
2024-03-13 14:40:00,593.0,593.36,593.0,593.22,669.0,590.2688,590.6272,590.2688,590.4878,669.0
2024-03-13 14:45:00,593.5,593.52,593.1,593.11,1314.0,590.7665,590.7864,590.3684,590.3783,1314.0
2024-03-13 14:50:00,593.31,593.92,593.31,593.92,2159.0,590.5774,591.1846,590.5774,591.1846,2159.0
2024-03-13 14:55:00,593.88,593.88,593.51,593.59,1562.0,591.1448,591.1448,590.7765,590.8561,1562.0
2024-03-13 15:00:00,593.57,593.91,593.45,593.8,2303.0,590.8362,591.1746,590.7168,591.0652,2303.0
2024-03-13 15:05:00,593.86,593.86,593.49,593.81,2667.0,591.1249,591.1249,590.7566,591.0751,2667.0
2024-03-13 15:10:00,593.95,593.95,593.27,593.31,2535.0,591.2145,591.2145,590.5376,590.5774,2535.0
2024-03-13 15:15:00,593.22,593.86,593.02,593.02,4131.0,590.4878,591.1249,590.2887,590.2887,4131.0
2024-03-13 15:20:00,593.26,593.26,592.42,593.19,6563.0,590.5276,590.5276,589.6915,590.458,6563.0
2024-03-13 15:25:00,593.26,593.36,591.04,591.51,5015.0,590.5276,590.6272,588.3179,588.7857,5015.0
2024-03-13 15:30:00,591.94,592.77,591.94,592.73,6686.0,589.2137,590.0399,589.2137,590.0001,6686.0
2024-03-13 15:35:00,592.8,593.17,592.64,593.05,3486.0,590.0698,590.4381,589.9105,590.3186,3486.0
2024-03-13 15:40:00,592.97,593.75,592.89,593.19,4633.0,590.239,591.0154,590.1593,590.458,4633.0
2024-03-13 15:45:00,593.19,593.19,592.38,592.62,9536.0,590.458,590.458,589.6517,589.8906,9536.0
2024-03-13 15:50:00,592.62,593.71,591.86,593.66,12087.0,589.8906,590.9756,589.1341,590.9258,12087.0
2024-03-13 15:55:00,593.78,594.37,593.11,593.32,46277.0,591.0452,591.6325,590.3783,590.5874,46277.0
2024-03-14 09:30:00,590.98,595.1,590.03,591.15,27635.0,588.6504,592.7541,587.7041,588.8197,27635.0
2024-03-14 09:35:00,591.36,592.84,590.52,592.18,4311.0,589.0289,590.503,588.1922,589.8456,4311.0
2024-03-14 09:40:00,592.57,592.57,589.92,589.95,5392.0,590.2341,590.2341,587.5946,587.6244,5392.0
2024-03-14 09:45:00,589.87,590.57,588.61,588.61,4150.0,587.5447,588.242,586.2897,586.2897,4150.0
2024-03-14 09:50:00,588.65,589.68,587.79,588.36,8962.0,586.3296,587.3555,585.4729,586.0407,8962.0
2024-03-14 09:55:00,588.19,588.47,586.52,586.81,9065.0,585.8714,586.1503,584.208,584.4968,9065.0
2024-03-14 10:00:00,586.93,587.86,586.52,586.91,10249.0,584.6163,585.5427,584.208,584.5964,10249.0
2024-03-14 10:05:00,586.67,586.91,585.53,585.53,5809.0,584.3574,584.5964,583.2219,583.2219,5809.0
2024-03-14 10:10:00,585.34,587.5,584.77,586.96,18362.0,583.0326,585.1841,582.4649,584.6462,18362.0
2024-03-14 10:15:00,586.18,587.2,585.61,586.66,9613.0,583.8693,584.8853,583.3015,584.3474,9613.0
2024-03-14 10:20:00,586.49,586.8,585.23,585.23,20850.0,584.1781,584.4869,582.923,582.923,20850.0
2024-03-14 10:25:00,585.53,585.53,584.53,585.03,13643.0,583.2219,583.2219,582.2258,582.7238,13643.0
2024-03-14 10:30:00,585.09,585.92,584.94,585.77,11977.0,582.7836,583.6103,582.6342,583.4609,11977.0
2024-03-14 10:35:00,585.78,585.93,584.34,584.68,10089.0,583.4709,583.6203,582.0365,582.3752,10089.0
2024-03-14 10:40:00,584.72,585.2,584.29,584.34,4775.0,582.415,582.8932,581.9867,582.0365,4775.0
2024-03-14 10:45:00,584.4,584.57,583.71,584.32,5606.0,582.0963,582.2656,581.409,582.0166,5606.0
2024-03-14 10:50:00,584.19,584.4,583.69,583.77,4229.0,581.8871,582.0963,581.3891,581.4688,4229.0
2024-03-14 10:55:00,583.64,583.77,582.72,583.63,11367.0,581.3393,581.4688,580.4229,581.3293,11367.0
2024-03-14 11:00:00,583.65,584.5,582.95,583.1,11083.0,581.3493,582.1959,580.652,580.8014,11083.0
2024-03-14 11:05:00,582.57,583.78,582.57,583.78,15109.0,580.2735,581.4788,580.2735,581.4788,15109.0
2024-03-14 11:10:00,584.23,584.25,583.57,583.98,8119.0,581.927,581.9469,581.2696,581.678,8119.0
2024-03-14 11:15:00,583.9,584.09,582.74,583.55,14629.0,581.5983,581.7875,580.4429,581.2497,14629.0
2024-03-14 11:20:00,583.56,583.84,582.37,582.93,8065.0,581.2596,581.5385,580.0743,580.6321,8065.0
2024-03-14 11:25:00,583.09,583.55,582.95,583.53,5637.0,580.7915,581.2497,580.652,581.2297,5637.0
2024-03-14 11:30:00,583.73,584.81,583.68,584.09,15882.0,581.429,582.5047,581.3791,581.7875,15882.0
2024-03-14 11:35:00,584.24,585.0,584.15,584.81,4533.0,581.9369,582.6939,581.8473,582.5047,4533.0
2024-03-14 11:40:00,584.78,585.83,584.54,585.55,4971.0,582.4748,583.5207,582.2358,583.2418,4971.0
2024-03-14 11:45:00,585.52,586.05,583.75,583.87,16345.0,583.2119,583.7398,581.4489,581.5684,16345.0
2024-03-14 11:50:00,583.85,584.6,583.75,584.11,8748.0,581.5485,582.2955,581.4489,581.8075,8748.0
2024-03-14 11:55:00,584.47,585.15,584.18,585.05,10953.0,582.166,582.8434,581.8772,582.7437,10953.0
2024-03-14 12:00:00,585.07,585.07,584.3,584.4,6477.0,582.7637,582.7637,581.9967,582.0963,6477.0
2024-03-14 12:05:00,584.2,584.29,583.71,584.21,8044.0,581.8971,581.9867,581.409,581.9071,8044.0
2024-03-14 12:10:00,584.2,584.4,583.24,583.37,6517.0,581.8971,582.0963,580.9409,581.0704,6517.0
2024-03-14 12:15:00,583.19,583.3,582.63,582.63,6443.0,580.8911,581.0006,580.3333,580.3333,6443.0
2024-03-14 12:20:00,582.89,584.12,582.83,583.91,5239.0,580.5923,581.8174,580.5325,581.6082,5239.0
2024-03-14 12:25:00,583.91,584.38,583.6,584.29,4088.0,581.6082,582.0764,581.2995,581.9867,4088.0
2024-03-14 12:30:00,584.3,584.49,583.21,583.26,5619.0,581.9967,582.186,580.911,580.9608,5619.0
2024-03-14 12:35:00,583.08,583.71,583.07,583.42,4341.0,580.7815,581.409,580.7716,581.1202,4341.0
2024-03-14 12:40:00,583.71,583.76,583.28,583.56,4135.0,581.409,581.4588,580.9807,581.2596,4135.0
2024-03-14 12:45:00,583.4,583.53,582.68,582.79,5952.0,581.1003,581.2297,580.3831,580.4927,5952.0
2024-03-14 12:50:00,582.98,582.98,582.57,582.77,5287.0,580.6819,580.6819,580.2735,580.4727,5287.0
2024-03-14 12:55:00,582.78,582.88,582.53,582.75,3875.0,580.4827,580.5823,580.2337,580.4528,3875.0
2024-03-14 13:00:00,582.7,583.0,582.59,582.81,2347.0,580.403,580.7018,580.2934,580.5126,2347.0
2024-03-14 13:05:00,582.83,583.48,582.82,583.31,6542.0,580.5325,581.1799,580.5225,581.0106,6542.0
2024-03-14 13:10:00,583.28,583.55,583.0,583.55,5888.0,580.9807,581.2497,580.7018,581.2497,5888.0
2024-03-14 13:15:00,583.55,583.55,582.91,582.96,5302.0,581.2497,581.2497,580.6122,580.662,5302.0
2024-03-14 13:20:00,582.96,583.31,582.78,582.85,10152.0,580.662,581.0106,580.4827,580.5524,10152.0
2024-03-14 13:25:00,582.95,582.95,582.52,582.55,1802.0,580.652,580.652,580.2237,580.2536,1802.0
2024-03-14 13:30:00,582.44,582.65,581.88,582.65,6773.0,580.144,580.3532,579.5862,580.3532,6773.0
2024-03-14 13:35:00,582.73,583.19,582.59,583.19,1600.0,580.4329,580.8911,580.2934,580.8911,1600.0
2024-03-14 13:40:00,583.2,583.44,582.96,583.36,3088.0,580.901,581.1401,580.662,581.0604,3088.0
2024-03-14 13:45:00,583.1,583.47,583.1,583.47,1701.0,580.8014,581.17,580.8014,581.17,1701.0
2024-03-14 13:50:00,583.73,584.4,583.72,584.28,5172.0,581.429,582.0963,581.419,581.9768,5172.0
2024-03-14 13:55:00,584.38,584.38,583.65,583.71,2066.0,582.0764,582.0764,581.3493,581.409,2066.0
2024-03-14 14:00:00,583.72,583.99,583.04,583.04,8516.0,581.419,581.6879,580.7417,580.7417,8516.0
2024-03-14 14:05:00,583.04,583.24,582.73,582.84,6228.0,580.7417,580.9409,580.4329,580.5425,6228.0
2024-03-14 14:10:00,582.67,582.97,582.43,582.72,10449.0,580.3731,580.6719,580.1341,580.4229,10449.0
2024-03-14 14:15:00,582.53,583.28,582.53,582.8,5618.0,580.2337,580.9807,580.2337,580.5026,5618.0
2024-03-14 14:20:00,583.3,583.3,582.27,582.42,4978.0,581.0006,581.0006,579.9747,580.1241,4978.0
2024-03-14 14:25:00,582.44,582.86,582.3,582.4,8828.0,580.144,580.5624,580.0046,580.1042,8828.0
2024-03-14 14:30:00,582.57,582.57,581.64,581.87,4159.0,580.2735,580.2735,579.3472,579.5763,4159.0
2024-03-14 14:35:00,582.0,582.13,581.88,582.07,7402.0,579.7058,579.8353,579.5862,579.7755,7402.0
2024-03-14 14:40:00,581.95,582.15,581.83,582.0,8936.0,579.656,579.8552,579.5364,579.7058,8936.0
2024-03-14 14:45:00,581.86,582.3,581.77,581.78,9227.0,579.5663,580.0046,579.4767,579.4866,9227.0
2024-03-14 14:50:00,581.89,583.0,581.88,582.21,19872.0,579.5962,580.7018,579.5862,579.9149,19872.0
2024-03-14 14:55:00,582.21,582.37,581.67,581.88,6263.0,579.9149,580.0743,579.3771,579.5862,6263.0
2024-03-14 15:00:00,581.93,582.0,581.74,581.84,3395.0,579.636,579.7058,579.4468,579.5464,3395.0
2024-03-14 15:05:00,581.97,582.92,581.84,581.84,8298.0,579.6759,580.6221,579.5464,579.5464,8298.0
2024-03-14 15:10:00,581.77,582.02,581.55,582.01,4867.0,579.4767,579.7257,579.2575,579.7157,4867.0
2024-03-14 15:15:00,582.02,582.54,582.01,582.54,2922.0,579.7257,580.2436,579.7157,580.2436,2922.0
2024-03-14 15:20:00,582.5,583.18,582.37,582.37,5721.0,580.2038,580.8811,580.0743,580.0743,5721.0
2024-03-14 15:25:00,582.37,582.83,582.09,582.26,15153.0,580.0743,580.5325,579.7954,579.9647,15153.0
2024-03-14 15:30:00,582.15,582.43,581.75,581.78,11974.0,579.8552,580.1341,579.4568,579.4866,11974.0
2024-03-14 15:35:00,581.9,581.91,581.25,581.72,9800.0,579.6062,579.6161,578.9587,579.4269,9800.0
2024-03-14 15:40:00,581.81,582.66,581.71,582.37,9009.0,579.5165,580.3632,579.4169,580.0743,9009.0
2024-03-14 15:45:00,582.61,583.28,582.5,583.13,19107.0,580.3134,580.9807,580.2038,580.8313,19107.0
2024-03-14 15:50:00,583.37,584.92,582.85,584.77,18475.0,581.0704,582.6143,580.5524,582.4649,18475.0
2024-03-14 15:55:00,584.69,585.65,584.33,585.01,52298.0,582.3852,583.3414,582.0266,582.7039,52298.0
2024-03-15 09:30:00,575.17,581.75,573.73,580.38,209370.0,572.9027,579.4568,571.4684,578.0922,209370.0
2024-03-15 09:35:00,580.7,582.7,580.16,581.98,6462.0,578.4109,580.403,577.873,579.6859,6462.0
2024-03-15 09:40:00,582.56,583.28,582.33,582.84,8043.0,580.2636,580.9807,580.0345,580.5425,8043.0
2024-03-15 09:45:00,582.5,583.73,581.9,582.51,5639.0,580.2038,581.429,579.6062,580.2138,5639.0
2024-03-15 09:50:00,582.52,583.11,581.61,582.02,6238.0,580.2237,580.8114,579.3173,579.7257,6238.0
2024-03-15 09:55:00,582.07,583.01,581.71,582.36,4802.0,579.7755,580.7118,579.4169,580.0644,4802.0
2024-03-15 10:00:00,582.23,583.07,582.05,582.19,4099.0,579.9349,580.7716,579.7556,579.895,4099.0
2024-03-15 10:05:00,582.13,582.59,581.53,582.14,3893.0,579.8353,580.2934,579.2376,579.8452,3893.0
2024-03-15 10:10:00,582.24,582.24,581.37,581.53,2586.0,579.9448,579.9448,579.0783,579.2376,2586.0
2024-03-15 10:15:00,581.54,582.57,581.53,581.53,4905.0,579.2476,580.2735,579.2376,579.2376,4905.0
2024-03-15 10:20:00,581.74,581.81,581.14,581.7,1760.0,579.4468,579.5165,578.8492,579.407,1760.0
2024-03-15 10:25:00,581.54,582.21,581.27,582.21,4195.0,579.2476,579.9149,578.9786,579.9149,4195.0
2024-03-15 10:30:00,581.98,582.01,581.05,581.37,3593.0,579.6859,579.7157,578.7595,579.0783,3593.0
2024-03-15 10:35:00,581.26,581.46,580.27,581.35,3695.0,578.9687,579.1679,577.9826,579.0583,3695.0
2024-03-15 10:40:00,581.15,582.32,580.71,582.32,4184.0,578.8591,580.0245,578.4209,580.0245,4184.0
2024-03-15 10:45:00,582.19,582.71,581.87,582.5,8256.0,579.895,580.413,579.5763,580.2038,8256.0
2024-03-15 10:50:00,582.22,584.0,582.15,584.0,4234.0,579.9249,581.6979,579.8552,581.6979,4234.0
2024-03-15 10:55:00,583.8,583.91,582.97,583.36,2923.0,581.4987,581.6082,580.6719,581.0604,2923.0
2024-03-15 11:00:00,583.83,584.19,583.5,583.94,3278.0,581.5286,581.8871,581.1999,581.6381,3278.0
2024-03-15 11:05:00,583.43,583.43,582.75,583.0,3116.0,581.1301,581.1301,580.4528,580.7018,3116.0
2024-03-15 11:10:00,582.8,583.4,582.66,582.78,3490.0,580.5026,581.1003,580.3632,580.4827,3490.0
2024-03-15 11:15:00,582.81,582.81,582.28,582.47,1704.0,580.5126,580.5126,579.9847,580.1739,1704.0
2024-03-15 11:20:00,582.59,582.99,582.38,582.97,5576.0,580.2934,580.6919,580.0843,580.6719,5576.0
2024-03-15 11:25:00,583.13,583.72,583.0,583.67,3153.0,580.8313,581.419,580.7018,581.3692,3153.0
2024-03-15 11:30:00,583.34,583.84,583.34,583.77,2443.0,581.0405,581.5385,581.0405,581.4688,2443.0
2024-03-15 11:35:00,583.86,584.38,583.65,584.25,3002.0,581.5584,582.0764,581.3493,581.9469,3002.0
2024-03-15 11:40:00,583.96,584.27,583.68,583.9,7629.0,581.658,581.9668,581.3791,581.5983,7629.0
2024-03-15 11:45:00,583.95,583.95,582.48,582.48,2712.0,581.6481,581.6481,580.1839,580.1839,2712.0
2024-03-15 11:50:00,582.55,583.09,582.52,582.52,5123.0,580.2536,580.7915,580.2237,580.2237,5123.0
2024-03-15 11:55:00,582.52,582.71,581.79,581.79,6392.0,580.2237,580.413,579.4966,579.4966,6392.0
2024-03-15 12:00:00,581.8,582.28,581.57,582.15,3672.0,579.5066,579.9847,579.2775,579.8552,3672.0
2024-03-15 12:05:00,582.28,582.5,581.55,582.22,3079.0,579.9847,580.2038,579.2575,579.9249,3079.0
2024-03-15 12:10:00,582.39,582.59,581.52,581.52,1586.0,580.0942,580.2934,579.2277,579.2277,1586.0
2024-03-15 12:15:00,581.79,582.52,581.58,582.4,2531.0,579.4966,580.2237,579.2874,580.1042,2531.0
2024-03-15 12:20:00,582.61,582.75,582.35,582.4,1488.0,580.3134,580.4528,580.0544,580.1042,1488.0
2024-03-15 12:25:00,582.2,582.26,582.01,582.07,905.0,579.905,579.9647,579.7157,579.7755,905.0
2024-03-15 12:30:00,582.07,582.91,582.0,582.27,4245.0,579.7755,580.6122,579.7058,579.9747,4245.0
2024-03-15 12:35:00,582.35,582.4,581.64,582.27,1777.0,580.0544,580.1042,579.3472,579.9747,1777.0
2024-03-15 12:40:00,581.94,582.39,581.8,582.16,1039.0,579.646,580.0942,579.5066,579.8651,1039.0
2024-03-15 12:45:00,581.97,582.66,581.97,582.5,2419.0,579.6759,580.3632,579.6759,580.2038,2419.0
2024-03-15 12:50:00,582.54,582.9,582.33,582.9,5253.0,580.2436,580.6022,580.0345,580.6022,5253.0
2024-03-15 12:55:00,582.67,582.81,582.58,582.58,398.0,580.3731,580.5126,580.2835,580.2835,398.0
2024-03-15 13:00:00,582.42,582.52,582.19,582.27,1641.0,580.1241,580.2237,579.895,579.9747,1641.0
2024-03-15 13:05:00,582.69,583.35,582.68,583.35,1217.0,580.3931,581.0505,580.3831,581.0505,1217.0
2024-03-15 13:10:00,583.55,583.75,583.32,583.39,1065.0,581.2497,581.4489,581.0206,581.0903,1065.0
2024-03-15 13:15:00,583.16,583.16,582.8,582.82,755.0,580.8612,580.8612,580.5026,580.5225,755.0
2024-03-15 13:20:00,582.55,583.15,582.55,583.15,1019.0,580.2536,580.8512,580.2536,580.8512,1019.0
2024-03-15 13:25:00,583.05,583.3,582.87,582.9,1991.0,580.7516,581.0006,580.5723,580.6022,1991.0
2024-03-15 13:30:00,582.82,583.06,582.45,582.49,2749.0,580.5225,580.7616,580.154,580.1938,2749.0
2024-03-15 13:35:00,582.42,583.0,581.75,582.21,2679.0,580.1241,580.7018,579.4568,579.9149,2679.0
2024-03-15 13:40:00,582.21,582.71,582.12,582.7,1747.0,579.9149,580.413,579.8253,580.403,1747.0
2024-03-15 13:45:00,582.02,582.02,581.61,581.69,1782.0,579.7257,579.7257,579.3173,579.397,1782.0
2024-03-15 13:50:00,581.46,581.81,581.45,581.69,2050.0,579.1679,579.5165,579.1579,579.397,2050.0
2024-03-15 13:55:00,581.82,582.26,581.68,581.85,3011.0,579.5265,579.9647,579.387,579.5564,3011.0
2024-03-15 14:00:00,581.84,581.89,581.66,581.85,2129.0,579.5464,579.5962,579.3671,579.5564,2129.0
2024-03-15 14:05:00,581.67,581.67,581.1,581.24,2069.0,579.3771,579.3771,578.8093,578.9488,2069.0
2024-03-15 14:10:00,581.2,581.34,580.78,580.78,2369.0,578.9089,579.0484,578.4906,578.4906,2369.0
2024-03-15 14:15:00,580.82,581.6,580.82,581.6,4789.0,578.5304,579.3073,578.5304,579.3073,4789.0
2024-03-15 14:20:00,581.77,582.07,581.41,581.42,3677.0,579.4767,579.7755,579.1181,579.1281,3677.0
2024-03-15 14:25:00,581.48,581.48,580.14,580.7,3372.0,579.1878,579.1878,577.8531,578.4109,3372.0
2024-03-15 14:30:00,580.76,581.32,580.55,580.55,2686.0,578.4707,579.0285,578.2615,578.2615,2686.0
2024-03-15 14:35:00,580.58,581.35,580.35,581.35,9661.0,578.2914,579.0583,578.0623,579.0583,9661.0
2024-03-15 14:40:00,581.35,581.78,581.14,581.5,3717.0,579.0583,579.4866,578.8492,579.2077,3717.0
2024-03-15 14:45:00,581.75,581.75,581.27,581.34,3923.0,579.4568,579.4568,578.9786,579.0484,3923.0
2024-03-15 14:50:00,581.48,581.96,581.37,581.69,5054.0,579.1878,579.6659,579.0783,579.397,5054.0
2024-03-15 14:55:00,581.73,582.04,581.6,581.7,6014.0,579.4368,579.7456,579.3073,579.407,6014.0
2024-03-15 15:00:00,581.56,582.82,581.26,582.82,4468.0,579.2675,580.5225,578.9687,580.5225,4468.0
2024-03-15 15:05:00,582.65,582.65,581.96,581.96,3023.0,580.3532,580.3532,579.6659,579.6659,3023.0
2024-03-15 15:10:00,581.97,582.42,581.96,582.32,3169.0,579.6759,580.1241,579.6659,580.0245,3169.0
2024-03-15 15:15:00,582.47,582.56,581.89,582.33,2489.0,580.1739,580.2636,579.5962,580.0345,2489.0
2024-03-15 15:20:00,581.96,582.3,581.71,582.09,2894.0,579.6659,580.0046,579.4169,579.7954,2894.0
2024-03-15 15:25:00,582.38,582.81,582.27,582.65,3794.0,580.0843,580.5126,579.9747,580.3532,3794.0
2024-03-15 15:30:00,582.51,582.56,581.73,582.38,4542.0,580.2138,580.2636,579.4368,580.0843,4542.0
2024-03-15 15:35:00,582.49,582.49,581.65,582.05,3435.0,580.1938,580.1938,579.3572,579.7556,3435.0
2024-03-15 15:40:00,582.09,582.51,581.88,582.33,6498.0,579.7954,580.2138,579.5862,580.0345,6498.0
2024-03-15 15:45:00,582.4,583.03,582.23,583.0,9592.0,580.1042,580.7317,579.9349,580.7018,9592.0
2024-03-15 15:50:00,582.78,583.73,582.17,583.72,21201.0,580.4827,581.429,579.8751,581.419,21201.0
2024-03-15 15:55:00,583.72,584.65,583.22,584.31,76585.0,581.419,582.3453,580.921,582.0067,76585.0
2024-03-18 09:30:00,585.86,586.85,582.49,584.23,30754.0,583.5506,584.5367,580.1938,581.927,30754.0
2024-03-18 09:35:00,584.18,584.18,581.25,581.25,1847.0,581.8772,581.8772,578.9587,578.9587,1847.0
2024-03-18 09:40:00,581.25,583.85,581.22,583.53,8154.0,578.9587,581.5485,578.9288,581.2297,8154.0
2024-03-18 09:45:00,583.58,583.58,580.53,580.86,4099.0,581.2795,581.2795,578.2416,578.5703,4099.0
2024-03-18 09:50:00,581.23,581.74,580.41,580.86,5211.0,578.9388,579.4468,578.122,578.5703,5211.0
2024-03-18 09:55:00,581.45,582.0,580.77,581.53,2780.0,579.1579,579.7058,578.4806,579.2376,2780.0
2024-03-18 10:00:00,581.75,581.83,580.67,580.88,4025.0,579.4568,579.5364,578.381,578.5902,4025.0
2024-03-18 10:05:00,580.82,580.82,579.41,580.15,3428.0,578.5304,578.5304,577.126,577.8631,3428.0
2024-03-18 10:10:00,579.88,580.38,579.59,579.96,3338.0,577.5941,578.0922,577.3053,577.6738,3338.0
2024-03-18 10:15:00,579.54,579.54,578.3,578.45,5573.0,577.2555,577.2555,576.0204,576.1698,5573.0
2024-03-18 10:20:00,578.69,579.54,578.32,579.54,4518.0,576.4088,577.2555,576.0403,577.2555,4518.0
2024-03-18 10:25:00,579.9,580.36,579.02,579.24,5886.0,577.6141,578.0722,576.7375,576.9567,5886.0
2024-03-18 10:30:00,579.29,579.73,579.1,579.26,4302.0,577.0065,577.4447,576.8172,576.9766,4302.0
2024-03-18 10:35:00,579.34,579.5,579.0,579.06,3975.0,577.0563,577.2156,576.7176,576.7774,3975.0
2024-03-18 10:40:00,579.09,579.38,578.48,578.63,3201.0,576.8072,577.0961,576.1996,576.3491,3201.0
2024-03-18 10:45:00,578.64,579.36,578.45,579.36,1600.0,576.359,577.0762,576.1698,577.0762,1600.0
2024-03-18 10:50:00,579.39,580.41,579.37,580.39,4512.0,577.1061,578.122,577.0861,578.1021,4512.0
2024-03-18 10:55:00,580.33,580.78,579.1,579.52,15058.0,578.0424,578.4906,576.8172,577.2355,15058.0
2024-03-18 11:00:00,579.22,579.81,578.64,579.11,9957.0,576.9367,577.5244,576.359,576.8272,9957.0
2024-03-18 11:05:00,579.11,579.34,578.71,578.95,5161.0,576.8272,577.0563,576.4287,576.6678,5161.0
2024-03-18 11:10:00,578.9,580.48,578.8,580.45,4615.0,576.618,578.1918,576.5184,578.1619,4615.0
2024-03-18 11:15:00,580.41,581.35,580.2,581.33,4587.0,578.122,579.0583,577.9129,579.0384,4587.0
2024-03-18 11:20:00,581.23,582.09,581.23,581.87,3769.0,578.9388,579.7954,578.9388,579.5763,3769.0
2024-03-18 11:25:00,581.94,581.94,581.25,581.44,2152.0,579.646,579.646,578.9587,579.148,2152.0
2024-03-18 11:30:00,581.44,581.52,581.0,581.2,11445.0,579.148,579.2277,578.7097,578.9089,11445.0
2024-03-18 11:35:00,581.21,581.64,580.98,580.98,4096.0,578.9189,579.3472,578.6898,578.6898,4096.0
2024-03-18 11:40:00,580.83,581.22,580.73,581.22,2320.0,578.5404,578.9288,578.4408,578.9288,2320.0
2024-03-18 11:45:00,581.32,581.59,581.17,581.33,1326.0,579.0285,579.2974,578.879,579.0384,1326.0
2024-03-18 11:50:00,581.2,581.55,581.06,581.1,2567.0,578.9089,579.2575,578.7695,578.8093,2567.0
2024-03-18 11:55:00,580.84,581.1,580.52,581.02,21948.0,578.5503,578.8093,578.2316,578.7296,21948.0
2024-03-18 12:00:00,581.05,581.54,580.93,580.93,2124.0,578.7595,579.2476,578.64,578.64,2124.0
2024-03-18 12:05:00,580.8,581.22,580.6,581.13,5185.0,578.5105,578.9288,578.3113,578.8392,5185.0
2024-03-18 12:10:00,581.36,582.22,581.18,581.92,2114.0,579.0683,579.9249,578.889,579.6261,2114.0
2024-03-18 12:15:00,582.0,582.46,581.9,582.46,1450.0,579.7058,580.164,579.6062,580.164,1450.0
2024-03-18 12:20:00,582.27,582.58,582.12,582.13,2870.0,579.9747,580.2835,579.8253,579.8353,2870.0
2024-03-18 12:25:00,582.14,582.6,582.04,582.4,3605.0,579.8452,580.3034,579.7456,580.1042,3605.0
2024-03-18 12:30:00,582.57,582.9,582.06,582.2,5657.0,580.2735,580.6022,579.7655,579.905,5657.0
2024-03-18 12:35:00,581.85,582.27,581.69,582.26,2503.0,579.5564,579.9747,579.397,579.9647,2503.0
2024-03-18 12:40:00,582.17,582.41,582.0,582.36,4316.0,579.8751,580.1142,579.7058,580.0644,4316.0
2024-03-18 12:45:00,582.35,582.49,581.99,582.1,900.0,580.0544,580.1938,579.6958,579.8054,900.0
2024-03-18 12:50:00,581.92,582.64,581.66,582.38,3912.0,579.6261,580.3432,579.3671,580.0843,3912.0
2024-03-18 12:55:00,582.41,582.71,582.41,582.42,801.0,580.1142,580.413,580.1142,580.1241,801.0
2024-03-18 13:00:00,582.69,583.0,582.67,582.75,1400.0,580.3931,580.7018,580.3731,580.4528,1400.0
2024-03-18 13:05:00,582.73,583.22,582.73,583.09,1519.0,580.4329,580.921,580.4329,580.7915,1519.0
2024-03-18 13:10:00,583.01,583.15,582.66,583.15,2091.0,580.7118,580.8512,580.3632,580.8512,2091.0
2024-03-18 13:15:00,583.1,583.1,581.88,582.0,4930.0,580.8014,580.8014,579.5862,579.7058,4930.0
2024-03-18 13:20:00,581.87,581.9,581.29,581.29,3429.0,579.5763,579.6062,578.9986,578.9986,3429.0
2024-03-18 13:25:00,581.41,581.58,581.12,581.4,5720.0,579.1181,579.2874,578.8292,579.1081,5720.0
2024-03-18 13:30:00,581.42,581.68,581.4,581.63,2383.0,579.1281,579.387,579.1081,579.3372,2383.0
2024-03-18 13:35:00,581.56,581.69,581.3,581.53,2790.0,579.2675,579.397,579.0085,579.2376,2790.0
2024-03-18 13:40:00,581.4,581.5,581.0,581.42,3933.0,579.1081,579.2077,578.7097,579.1281,3933.0
2024-03-18 13:45:00,581.35,581.54,581.06,581.54,4454.0,579.0583,579.2476,578.7695,579.2476,4454.0
2024-03-18 13:50:00,581.78,582.19,581.65,581.94,2138.0,579.4866,579.895,579.3572,579.646,2138.0
2024-03-18 13:55:00,581.8,582.21,581.8,582.08,2086.0,579.5066,579.9149,579.5066,579.7855,2086.0
2024-03-18 14:00:00,582.13,582.48,582.04,582.32,10380.0,579.8353,580.1839,579.7456,580.0245,10380.0
2024-03-18 14:05:00,582.32,582.42,582.2,582.37,3645.0,580.0245,580.1241,579.905,580.0743,3645.0
2024-03-18 14:10:00,582.26,582.64,581.8,582.0,5107.0,579.9647,580.3432,579.5066,579.7058,5107.0
2024-03-18 14:15:00,582.02,582.18,581.69,582.17,5975.0,579.7257,579.8851,579.397,579.8751,5975.0
2024-03-18 14:20:00,581.99,582.16,581.83,582.01,5161.0,579.6958,579.8651,579.5364,579.7157,5161.0
2024-03-18 14:25:00,581.95,582.14,581.43,581.54,3277.0,579.656,579.8452,579.138,579.2476,3277.0
2024-03-18 14:30:00,581.48,582.15,581.34,582.1,6956.0,579.1878,579.8552,579.0484,579.8054,6956.0
2024-03-18 14:35:00,582.11,582.16,581.98,582.14,2509.0,579.8153,579.8651,579.6859,579.8452,2509.0
2024-03-18 14:40:00,582.16,582.55,582.08,582.09,3799.0,579.8651,580.2536,579.7855,579.7954,3799.0
2024-03-18 14:45:00,582.0,582.09,581.82,582.09,1758.0,579.7058,579.7954,579.5265,579.7954,1758.0
2024-03-18 14:50:00,582.11,582.61,582.1,582.6,6266.0,579.8153,580.3134,579.8054,580.3034,6266.0
2024-03-18 14:55:00,582.6,582.8,582.22,582.22,2633.0,580.3034,580.5026,579.9249,579.9249,2633.0
2024-03-18 15:00:00,582.0,582.58,581.99,582.11,4007.0,579.7058,580.2835,579.6958,579.8153,4007.0
2024-03-18 15:05:00,582.04,582.42,581.86,581.86,4834.0,579.7456,580.1241,579.5663,579.5663,4834.0
2024-03-18 15:10:00,581.87,582.13,581.86,581.93,7621.0,579.5763,579.8353,579.5663,579.636,7621.0
2024-03-18 15:15:00,582.12,582.56,582.02,582.47,2746.0,579.8253,580.2636,579.7257,580.1739,2746.0
2024-03-18 15:20:00,582.47,583.07,582.46,582.71,11067.0,580.1739,580.7716,580.164,580.413,11067.0
2024-03-18 15:25:00,582.71,582.77,581.82,581.82,6185.0,580.413,580.4727,579.5265,579.5265,6185.0
2024-03-18 15:30:00,581.88,582.4,581.71,582.29,34816.0,579.5862,580.1042,579.4169,579.9946,34816.0
2024-03-18 15:35:00,581.9,582.09,581.77,581.88,4224.0,579.6062,579.7954,579.4767,579.5862,4224.0
2024-03-18 15:40:00,581.99,582.12,581.43,581.44,9275.0,579.6958,579.8253,579.138,579.148,9275.0
2024-03-18 15:45:00,581.32,581.58,581.07,581.21,5739.0,579.0285,579.2874,578.7794,578.9189,5739.0
2024-03-18 15:50:00,581.35,581.35,580.26,580.39,10859.0,579.0583,579.0583,577.9726,578.1021,10859.0
2024-03-18 15:55:00,580.52,580.91,579.74,580.3,65354.0,578.2316,578.6201,577.4547,578.0125,65354.0
2024-03-19 09:30:00,581.28,581.28,579.52,580.44,13964.0,578.9886,578.9886,577.2355,578.1519,13964.0
2024-03-19 09:35:00,581.1,582.5,580.3,581.48,3030.0,578.8093,580.2038,578.0125,579.1878,3030.0
2024-03-19 09:40:00,581.82,582.15,581.0,581.81,7426.0,579.5265,579.8552,578.7097,579.5165,7426.0
2024-03-19 09:45:00,582.25,582.25,580.44,580.97,2872.0,579.9548,579.9548,578.1519,578.6798,2872.0
2024-03-19 09:50:00,580.85,581.72,580.85,581.43,1480.0,578.5603,579.4269,578.5603,579.138,1480.0
2024-03-19 09:55:00,581.51,582.02,580.5,580.68,4225.0,579.2177,579.7257,578.2117,578.391,4225.0
2024-03-19 10:00:00,581.03,581.61,580.73,581.56,11986.0,578.7396,579.3173,578.4408,579.2675,11986.0
2024-03-19 10:05:00,581.35,581.35,580.01,580.46,4111.0,579.0583,579.0583,577.7236,578.1718,4111.0
2024-03-19 10:10:00,580.15,580.38,579.65,580.27,2200.0,577.8631,578.0922,577.365,577.9826,2200.0
2024-03-19 10:15:00,580.36,580.6,579.63,579.99,4310.0,578.0722,578.3113,577.3451,577.7037,4310.0
2024-03-19 10:20:00,579.98,580.84,579.97,580.61,3192.0,577.6937,578.5503,577.6838,578.3213,3192.0
2024-03-19 10:25:00,580.91,580.91,579.93,580.75,11441.0,578.6201,578.6201,577.6439,578.4607,11441.0
2024-03-19 10:30:00,580.43,580.72,580.1,580.38,2601.0,578.142,578.4308,577.8133,578.0922,2601.0
2024-03-19 10:35:00,580.32,580.63,580.29,580.59,2152.0,578.0324,578.3412,578.0025,578.3013,2152.0
2024-03-19 10:40:00,580.42,580.58,579.72,579.8,4827.0,578.132,578.2914,577.4348,577.5144,4827.0
2024-03-19 10:45:00,579.95,580.78,579.91,580.11,6093.0,577.6639,578.4906,577.624,577.8232,6093.0
2024-03-19 10:50:00,580.11,580.11,579.03,579.19,4842.0,577.8232,577.8232,576.7475,576.9068,4842.0
2024-03-19 10:55:00,579.56,579.85,579.07,579.43,4502.0,577.2754,577.5642,576.7873,577.1459,4502.0
2024-03-19 11:00:00,579.16,579.16,578.33,578.33,1430.0,576.877,576.877,576.0502,576.0502,1430.0
2024-03-19 11:05:00,578.37,578.37,577.48,577.99,1446.0,576.0901,576.0901,575.2036,575.7116,1446.0
2024-03-19 11:10:00,577.98,578.0,577.72,577.74,3848.0,575.7016,575.7215,575.4426,575.4626,3848.0
2024-03-19 11:15:00,577.6,577.74,577.2,577.24,625.0,575.3231,575.4626,574.9247,574.9645,625.0
2024-03-19 11:20:00,577.39,577.64,577.28,577.55,3226.0,575.1139,575.363,575.0044,575.2733,3226.0
2024-03-19 11:25:00,577.55,578.14,577.42,578.14,2049.0,575.2733,575.861,575.1438,575.861,2049.0
2024-03-19 11:30:00,578.13,579.0,577.98,578.88,15510.0,575.851,576.7176,575.7016,576.5981,15510.0
2024-03-19 11:35:00,578.89,579.97,578.87,579.67,7521.0,576.608,577.6838,576.5881,577.385,7521.0
2024-03-19 11:40:00,579.73,580.26,579.67,579.93,2637.0,577.4447,577.9726,577.385,577.6439,2637.0
2024-03-19 11:45:00,580.0,580.33,580.0,580.24,1008.0,577.7137,578.0424,577.7137,577.9527,1008.0
2024-03-19 11:50:00,580.53,580.54,580.15,580.39,500.0,578.2416,578.2515,577.8631,578.1021,500.0
2024-03-19 11:55:00,580.5,580.51,580.48,580.51,539.0,578.2117,578.2216,578.1918,578.2216,539.0
2024-03-19 12:00:00,580.19,580.34,579.84,580.34,4647.0,577.9029,578.0523,577.5543,578.0523,4647.0
2024-03-19 12:05:00,580.56,580.56,580.12,580.12,300.0,578.2714,578.2714,577.8332,577.8332,300.0
2024-03-19 12:10:00,580.14,580.53,580.14,580.53,271.0,577.8531,578.2416,577.8531,578.2416,271.0
2024-03-19 12:15:00,580.43,581.28,580.43,581.02,1300.0,578.142,578.9886,578.142,578.7296,1300.0
2024-03-19 12:20:00,581.36,581.8,581.19,581.56,2522.0,579.0683,579.5066,578.899,579.2675,2522.0
2024-03-19 12:25:00,581.5,581.5,580.43,580.43,3263.0,579.2077,579.2077,578.142,578.142,3263.0
2024-03-19 12:30:00,580.48,581.06,579.81,580.78,8958.0,578.1918,578.7695,577.5244,578.4906,8958.0
2024-03-19 12:35:00,580.98,581.74,580.75,581.74,550.0,578.6898,579.4468,578.4607,579.4468,550.0
2024-03-19 12:40:00,581.89,582.21,581.89,582.21,500.0,579.5962,579.9149,579.5962,579.9149,500.0
2024-03-19 12:45:00,582.05,582.34,581.66,581.66,1811.0,579.7556,580.0444,579.3671,579.3671,1811.0
2024-03-19 12:50:00,581.45,581.49,580.95,581.0,1001.0,579.1579,579.1978,578.6599,578.7097,1001.0
2024-03-19 12:55:00,580.88,581.14,580.88,581.14,365.0,578.5902,578.8492,578.5902,578.8492,365.0
2024-03-19 13:00:00,581.14,581.62,580.52,580.52,2641.0,578.8492,579.3273,578.2316,578.2316,2641.0
2024-03-19 13:05:00,580.66,580.87,580.66,580.87,300.0,578.3711,578.5802,578.3711,578.5802,300.0
2024-03-19 13:10:00,580.9,580.99,580.77,580.87,456.0,578.6101,578.6998,578.4806,578.5802,456.0
2024-03-19 13:15:00,580.75,581.0,580.74,580.82,1055.0,578.4607,578.7097,578.4507,578.5304,1055.0
2024-03-19 13:20:00,581.27,581.28,581.06,581.06,404.0,578.9786,578.9886,578.7695,578.7695,404.0
2024-03-19 13:25:00,580.87,582.69,580.87,582.69,5111.0,578.5802,580.3931,578.5802,580.3931,5111.0
2024-03-19 13:30:00,582.76,583.24,582.63,583.2,5570.0,580.4628,580.9409,580.3333,580.901,5570.0
2024-03-19 13:35:00,582.75,582.89,582.03,582.89,2612.0,580.4528,580.5923,579.7357,580.5923,2612.0
2024-03-19 13:40:00,582.9,582.9,582.5,582.5,1087.0,580.6022,580.6022,580.2038,580.2038,1087.0
2024-03-19 13:45:00,582.88,583.02,582.28,582.38,3268.0,580.5823,580.7218,579.9847,580.0843,3268.0
2024-03-19 13:50:00,582.59,582.59,582.39,582.39,548.0,580.2934,580.2934,580.0942,580.0942,548.0
2024-03-19 13:55:00,582.56,582.99,582.55,582.82,1434.0,580.2636,580.6919,580.2536,580.5225,1434.0
2024-03-19 14:00:00,582.39,582.51,581.98,582.05,2244.0,580.0942,580.2138,579.6859,579.7556,2244.0
2024-03-19 14:05:00,582.19,582.77,582.19,582.77,2725.0,579.895,580.4727,579.895,580.4727,2725.0
2024-03-19 14:10:00,582.59,582.76,582.33,582.54,3380.0,580.2934,580.4628,580.0345,580.2436,3380.0
2024-03-19 14:15:00,582.54,583.04,582.43,582.86,3348.0,580.2436,580.7417,580.1341,580.5624,3348.0
2024-03-19 14:20:00,583.04,583.13,582.79,583.0,5326.0,580.7417,580.8313,580.4927,580.7018,5326.0
2024-03-19 14:25:00,583.13,583.32,582.92,583.11,4039.0,580.8313,581.0206,580.6221,580.8114,4039.0
2024-03-19 14:30:00,583.11,583.49,582.97,583.13,4273.0,580.8114,581.1899,580.6719,580.8313,4273.0
2024-03-19 14:35:00,583.16,583.55,583.13,583.44,3931.0,580.8612,581.2497,580.8313,581.1401,3931.0
2024-03-19 14:40:00,583.37,583.75,583.24,583.24,3419.0,581.0704,581.4489,580.9409,580.9409,3419.0
2024-03-19 14:45:00,583.09,583.38,582.92,583.38,1600.0,580.7915,581.0803,580.6221,581.0803,1600.0
2024-03-19 14:50:00,583.0,583.0,582.5,582.5,1507.0,580.7018,580.7018,580.2038,580.2038,1507.0
2024-03-19 14:55:00,582.36,582.36,581.88,581.88,2058.0,580.0644,580.0644,579.5862,579.5862,2058.0
2024-03-19 15:00:00,581.87,582.54,581.71,582.33,2410.0,579.5763,580.2436,579.4169,580.0345,2410.0
2024-03-19 15:05:00,582.11,582.21,581.57,581.76,1125.0,579.8153,579.9149,579.2775,579.4667,1125.0
2024-03-19 15:10:00,581.92,582.32,581.74,581.97,2846.0,579.6261,580.0245,579.4468,579.6759,2846.0
2024-03-19 15:15:00,581.9,582.41,581.9,582.41,1350.0,579.6062,580.1142,579.6062,580.1142,1350.0
2024-03-19 15:20:00,582.06,582.45,582.05,582.4,928.0,579.7655,580.154,579.7556,580.1042,928.0
2024-03-19 15:25:00,582.2,582.41,581.93,581.99,2400.0,579.905,580.1142,579.636,579.6958,2400.0
2024-03-19 15:30:00,581.95,581.97,581.52,581.96,2702.0,579.656,579.6759,579.2277,579.6659,2702.0
2024-03-19 15:35:00,581.97,582.8,581.92,582.78,7306.0,579.6759,580.5026,579.6261,580.4827,7306.0
2024-03-19 15:40:00,582.76,583.08,582.72,583.0,4501.0,580.4628,580.7815,580.4229,580.7018,4501.0
2024-03-19 15:45:00,582.93,583.08,582.69,582.8,6384.0,580.6321,580.7815,580.3931,580.5026,6384.0
2024-03-19 15:50:00,582.83,583.52,582.61,583.52,12686.0,580.5325,581.2198,580.3134,581.2198,12686.0
2024-03-19 15:55:00,583.73,584.25,582.52,582.65,45799.0,581.429,581.9469,580.2237,580.3532,45799.0
2024-03-20 09:30:00,581.05,581.63,577.84,578.26,19826.0,578.7595,579.3372,575.5622,575.9805,19826.0
2024-03-20 09:35:00,580.36,580.36,578.38,579.44,5920.0,578.0722,578.0722,576.1,577.1559,5920.0
2024-03-20 09:40:00,580.4,580.63,579.81,580.44,3409.0,578.1121,578.3412,577.5244,578.1519,3409.0
2024-03-20 09:45:00,580.1,580.93,580.03,580.93,691.0,577.8133,578.64,577.7435,578.64,691.0
2024-03-20 09:50:00,581.16,581.18,580.12,580.12,1027.0,578.8691,578.889,577.8332,577.8332,1027.0
2024-03-20 09:55:00,579.85,580.01,578.98,578.98,1855.0,577.5642,577.7236,576.6977,576.6977,1855.0
2024-03-20 10:00:00,579.01,579.58,578.53,579.06,3254.0,576.7276,577.2953,576.2495,576.7774,3254.0
2024-03-20 10:05:00,579.44,579.47,579.0,579.01,1410.0,577.1559,577.1857,576.7176,576.7276,1410.0
2024-03-20 10:10:00,578.39,578.78,578.33,578.42,667.0,576.11,576.4985,576.0502,576.1399,667.0
2024-03-20 10:15:00,578.42,579.11,578.42,579.11,1136.0,576.1399,576.8272,576.1399,576.8272,1136.0
2024-03-20 10:20:00,578.85,578.97,578.46,578.76,2744.0,576.5682,576.6877,576.1797,576.4785,2744.0
2024-03-20 10:25:00,579.15,579.15,578.76,578.81,1340.0,576.867,576.867,576.4785,576.5283,1340.0
2024-03-20 10:30:00,579.05,579.46,578.32,578.66,2135.0,576.7674,577.1758,576.0403,576.3789,2135.0
2024-03-20 10:35:00,578.63,578.89,578.39,578.39,1522.0,576.3491,576.608,576.11,576.11,1522.0
2024-03-20 10:40:00,578.73,578.74,578.12,578.31,1657.0,576.4487,576.4586,575.8411,576.0303,1657.0
2024-03-20 10:45:00,578.12,578.85,578.12,578.66,1442.0,575.8411,576.5682,575.8411,576.3789,1442.0
2024-03-20 10:50:00,578.75,578.75,578.51,578.68,515.0,576.4686,576.4686,576.2295,576.3989,515.0
2024-03-20 10:55:00,578.82,579.26,578.82,578.97,1924.0,576.5383,576.9766,576.5383,576.6877,1924.0
2024-03-20 11:00:00,578.97,579.29,578.81,579.29,2818.0,576.6877,577.0065,576.5283,577.0065,2818.0
2024-03-20 11:05:00,579.47,579.83,579.46,579.83,904.0,577.1857,577.5443,577.1758,577.5443,904.0
2024-03-20 11:10:00,579.68,579.68,579.26,579.61,2033.0,577.3949,577.3949,576.9766,577.3252,2033.0
2024-03-20 11:15:00,579.68,579.68,578.96,578.97,1274.0,577.3949,577.3949,576.6778,576.6877,1274.0
2024-03-20 11:20:00,578.96,578.96,578.0,578.0,1874.0,576.6778,576.6778,575.7215,575.7215,1874.0
2024-03-20 11:25:00,578.03,578.26,577.67,578.23,2396.0,575.7514,575.9805,575.3928,575.9506,2396.0
2024-03-20 11:30:00,578.45,578.65,578.45,578.48,1114.0,576.1698,576.369,576.1698,576.1996,1114.0
2024-03-20 11:35:00,578.39,578.49,578.05,578.21,3421.0,576.11,576.2096,575.7713,575.9307,3421.0
2024-03-20 11:40:00,578.22,578.51,578.21,578.51,532.0,575.9407,576.2295,575.9307,576.2295,532.0
2024-03-20 11:45:00,578.47,578.66,578.41,578.48,1050.0,576.1897,576.3789,576.1299,576.1996,1050.0
2024-03-20 11:50:00,578.28,578.66,578.16,578.66,2778.0,576.0004,576.3789,575.8809,576.3789,2778.0
2024-03-20 11:55:00,578.62,579.33,578.62,579.33,1793.0,576.3391,577.0463,576.3391,577.0463,1793.0
2024-03-20 12:00:00,579.3,579.31,578.71,578.95,2085.0,577.0164,577.0264,576.4287,576.6678,2085.0
2024-03-20 12:05:00,578.9,578.98,578.61,578.83,2340.0,576.618,576.6977,576.3291,576.5483,2340.0
2024-03-20 12:10:00,578.86,578.95,578.59,578.59,1241.0,576.5781,576.6678,576.3092,576.3092,1241.0
2024-03-20 12:15:00,578.45,578.72,578.17,578.72,1338.0,576.1698,576.4387,575.8909,576.4387,1338.0
2024-03-20 12:20:00,578.84,578.84,578.36,578.36,2184.0,576.5582,576.5582,576.0801,576.0801,2184.0
2024-03-20 12:25:00,578.44,578.74,578.44,578.74,755.0,576.1598,576.4586,576.1598,576.4586,755.0
2024-03-20 12:30:00,578.75,578.76,578.36,578.36,406.0,576.4686,576.4785,576.0801,576.0801,406.0
2024-03-20 12:35:00,578.42,578.99,578.41,578.99,843.0,576.1399,576.7076,576.1299,576.7076,843.0
2024-03-20 12:40:00,578.79,579.17,578.73,578.97,1912.0,576.5084,576.8869,576.4487,576.6877,1912.0
2024-03-20 12:45:00,578.98,579.18,578.98,579.07,1019.0,576.6977,576.8969,576.6977,576.7873,1019.0
2024-03-20 12:50:00,578.94,578.94,578.86,578.87,942.0,576.6578,576.6578,576.5781,576.5881,942.0
2024-03-20 12:55:00,578.62,579.05,578.62,578.74,1647.0,576.3391,576.7674,576.3391,576.4586,1647.0
2024-03-20 13:00:00,578.54,578.6,578.37,578.6,1098.0,576.2594,576.3192,576.0901,576.3192,1098.0
2024-03-20 13:05:00,578.6,578.6,577.64,577.64,1508.0,576.3192,576.3192,575.363,575.363,1508.0
2024-03-20 13:10:00,577.9,578.17,577.45,577.45,2631.0,575.6219,575.8909,575.1737,575.1737,2631.0
2024-03-20 13:15:00,577.4,577.46,576.61,576.92,7011.0,575.1239,575.1837,574.337,574.6458,7011.0
2024-03-20 13:20:00,577.01,577.01,576.68,576.68,909.0,574.7354,574.7354,574.4067,574.4067,909.0
2024-03-20 13:25:00,576.67,577.05,576.53,577.05,1929.0,574.3968,574.7753,574.2573,574.7753,1929.0
2024-03-20 13:30:00,577.27,577.27,576.88,576.88,1150.0,574.9944,574.9944,574.606,574.606,1150.0
2024-03-20 13:35:00,577.01,577.09,576.88,577.09,642.0,574.7354,574.8151,574.606,574.8151,642.0
2024-03-20 13:40:00,577.26,577.26,576.55,577.03,1066.0,574.9845,574.9845,574.2773,574.7554,1066.0
2024-03-20 13:45:00,577.03,577.03,577.03,577.03,0.0,574.7554,574.7554,574.7554,574.7554,0.0
2024-03-20 13:50:00,576.82,576.85,576.81,576.85,300.0,574.5462,574.5761,574.5362,574.5761,300.0
2024-03-20 13:55:00,576.96,577.01,576.7,576.74,2889.0,574.6856,574.7354,574.4267,574.4665,2889.0
2024-03-20 14:00:00,577.07,579.17,577.07,578.67,2420.0,574.7952,576.8869,574.7952,576.3889,2420.0
2024-03-20 14:05:00,578.89,579.67,578.0,578.0,2978.0,576.608,577.385,575.7215,575.7215,2978.0
2024-03-20 14:10:00,578.21,578.83,578.08,578.68,10784.0,575.9307,576.5483,575.8012,576.3989,10784.0
2024-03-20 14:15:00,578.45,578.7,577.13,577.7,1997.0,576.1698,576.4188,574.855,575.4227,1997.0
2024-03-20 14:20:00,577.51,578.09,577.08,577.08,1172.0,575.2335,575.8112,574.8052,574.8052,1172.0
2024-03-20 14:25:00,577.32,577.88,577.32,577.41,1689.0,575.0442,575.602,575.0442,575.1339,1689.0
2024-03-20 14:30:00,577.88,577.99,577.07,577.07,1221.0,575.602,575.7116,574.7952,574.7952,1221.0
2024-03-20 14:35:00,576.29,577.79,576.29,577.61,3605.0,574.0183,575.5124,574.0183,575.3331,3605.0
2024-03-20 14:40:00,577.74,578.4,577.46,577.86,1770.0,575.4626,576.12,575.1837,575.5821,1770.0
2024-03-20 14:45:00,578.18,579.5,578.18,579.5,1300.0,575.9008,577.2156,575.9008,577.2156,1300.0
2024-03-20 14:50:00,579.06,579.44,577.65,577.65,4983.0,576.7774,577.1559,575.3729,575.3729,4983.0
2024-03-20 14:55:00,577.79,578.94,577.69,578.46,2173.0,575.5124,576.6578,575.4128,576.1797,2173.0
2024-03-20 15:00:00,578.19,578.7,577.71,578.55,2578.0,575.9108,576.4188,575.4327,576.2694,2578.0
2024-03-20 15:05:00,578.25,578.86,578.07,578.42,2218.0,575.9706,576.5781,575.7913,576.1399,2218.0
2024-03-20 15:10:00,578.75,579.13,578.1,578.65,3205.0,576.4686,576.8471,575.8211,576.369,3205.0
2024-03-20 15:15:00,578.75,579.0,578.06,578.79,4879.0,576.4686,576.7176,575.7813,576.5084,4879.0
2024-03-20 15:20:00,579.06,580.0,578.72,579.74,5585.0,576.7774,577.7137,576.4387,577.4547,5585.0
2024-03-20 15:25:00,579.69,579.87,579.02,579.53,6613.0,577.4049,577.5842,576.7375,577.2455,6613.0
2024-03-20 15:30:00,579.55,580.04,579.5,579.72,3890.0,577.2654,577.7535,577.2156,577.4348,3890.0
2024-03-20 15:35:00,579.81,579.82,579.37,579.73,2920.0,577.5244,577.5344,577.0861,577.4447,2920.0
2024-03-20 15:40:00,579.93,580.05,579.01,579.14,3668.0,577.6439,577.7635,576.7276,576.857,3668.0
2024-03-20 15:45:00,579.02,579.05,578.5,578.6,6029.0,576.7375,576.7674,576.2196,576.3192,6029.0
2024-03-20 15:50:00,578.61,580.12,578.6,579.85,7326.0,576.3291,577.8332,576.3192,577.5642,7326.0
2024-03-20 15:55:00,579.83,580.83,579.35,579.99,41253.0,577.5443,578.5404,577.0662,577.7037,41253.0
2024-03-21 09:30:00,580.0,581.32,577.6,581.32,28610.0,577.7137,579.0285,575.3231,579.0285,28610.0
2024-03-21 09:35:00,580.71,581.94,580.06,581.94,3267.0,578.4209,579.646,577.7734,579.646,3267.0
2024-03-21 09:40:00,581.9,585.43,581.89,585.43,11082.0,579.6062,583.1223,579.5962,583.1223,11082.0
2024-03-21 09:45:00,585.1,585.44,583.6,583.63,3960.0,582.7936,583.1322,581.2995,581.3293,3960.0
2024-03-21 09:50:00,584.41,584.5,582.98,582.98,2670.0,582.1063,582.1959,580.6819,580.6819,2670.0
2024-03-21 09:55:00,584.04,584.97,584.04,584.97,1350.0,581.7377,582.6641,581.7377,582.6641,1350.0
2024-03-21 10:00:00,585.18,585.18,583.21,583.21,2282.0,582.8732,582.8732,580.911,580.911,2282.0
2024-03-21 10:05:00,583.2,583.38,582.23,582.39,4067.0,580.901,581.0803,579.9349,580.0942,4067.0
2024-03-21 10:10:00,582.83,583.75,582.82,583.57,4703.0,580.5325,581.4489,580.5225,581.2696,4703.0
2024-03-21 10:15:00,584.0,585.11,584.0,585.06,1101.0,581.6979,582.8035,581.6979,582.7537,1101.0
2024-03-21 10:20:00,584.94,585.59,584.94,585.05,2416.0,582.6342,583.2816,582.6342,582.7437,2416.0
2024-03-21 10:25:00,585.38,586.71,585.38,586.71,5513.0,583.0724,584.3972,583.0724,584.3972,5513.0
2024-03-21 10:30:00,586.7,586.7,586.01,586.01,4662.0,584.3872,584.3872,583.7,583.7,4662.0
2024-03-21 10:35:00,586.26,586.82,586.09,586.37,2708.0,583.949,584.5068,583.7796,584.0585,2708.0
2024-03-21 10:40:00,586.5,586.7,585.85,586.0,3250.0,584.188,584.3872,583.5406,583.69,3250.0
2024-03-21 10:45:00,586.19,587.06,586.19,586.69,2913.0,583.8793,584.7458,583.8793,584.3773,2913.0
2024-03-21 10:50:00,586.48,586.52,585.5,586.17,4096.0,584.1681,584.208,583.192,583.8593,4096.0
2024-03-21 10:55:00,586.01,586.69,586.0,586.56,3058.0,583.7,584.3773,583.69,584.2478,3058.0
2024-03-21 11:00:00,586.55,587.08,586.26,586.71,2973.0,584.2378,584.7657,583.949,584.3972,2973.0
2024-03-21 11:05:00,586.93,586.93,586.26,586.38,1918.0,584.6163,584.6163,583.949,584.0685,1918.0
2024-03-21 11:10:00,586.47,586.62,585.91,586.13,4515.0,584.1582,584.3076,583.6004,583.8195,4515.0
2024-03-21 11:15:00,585.74,586.28,585.74,586.09,2677.0,583.431,583.9689,583.431,583.7796,2677.0
2024-03-21 11:20:00,585.89,585.92,585.34,585.5,2119.0,583.5804,583.6103,583.0326,583.192,2119.0
2024-03-21 11:25:00,585.51,585.51,584.45,585.17,5419.0,583.2019,583.2019,582.1461,582.8633,5419.0
2024-03-21 11:30:00,585.19,585.6,585.02,585.42,3370.0,582.8832,583.2916,582.7139,583.1123,3370.0
2024-03-21 11:35:00,585.42,585.65,585.21,585.38,2701.0,583.1123,583.3414,582.9031,583.0724,2701.0
2024-03-21 11:40:00,585.44,585.83,585.44,585.64,2611.0,583.1322,583.5207,583.1322,583.3314,2611.0
2024-03-21 11:45:00,585.62,586.0,585.61,585.79,7813.0,583.3115,583.69,583.3015,583.4808,7813.0
2024-03-21 11:50:00,585.78,585.96,585.62,585.88,2165.0,583.4709,583.6502,583.3115,583.5705,2165.0
2024-03-21 11:55:00,585.96,586.83,585.79,586.61,13601.0,583.6502,584.5167,583.4808,584.2976,13601.0
2024-03-21 12:00:00,586.53,586.62,585.55,585.77,3977.0,584.2179,584.3076,583.2418,583.4609,3977.0
2024-03-21 12:05:00,585.76,586.03,585.53,585.76,1230.0,583.451,583.7199,583.2219,583.451,1230.0
2024-03-21 12:10:00,585.97,586.11,585.62,585.84,3409.0,583.6601,583.7996,583.3115,583.5306,3409.0
2024-03-21 12:15:00,585.84,586.5,585.83,586.46,2665.0,583.5306,584.188,583.5207,584.1482,2665.0
2024-03-21 12:20:00,586.46,586.46,585.03,585.25,11427.0,584.1482,584.1482,582.7238,582.943,11427.0
2024-03-21 12:25:00,585.25,585.98,585.25,585.85,2589.0,582.943,583.6701,582.943,583.5406,2589.0
2024-03-21 12:30:00,586.03,586.03,585.18,585.18,1910.0,583.7199,583.7199,582.8732,582.8732,1910.0
2024-03-21 12:35:00,585.15,585.15,584.76,585.12,1326.0,582.8434,582.8434,582.4549,582.8135,1326.0
2024-03-21 12:40:00,585.18,585.99,585.0,585.01,5839.0,582.8732,583.68,582.6939,582.7039,5839.0
2024-03-21 12:45:00,585.01,585.87,584.88,585.69,5394.0,582.7039,583.5605,582.5744,583.3812,5394.0
2024-03-21 12:50:00,585.79,586.0,585.44,585.92,3100.0,583.4808,583.69,583.1322,583.6103,3100.0
2024-03-21 12:55:00,585.99,586.0,585.59,585.8,2081.0,583.68,583.69,583.2816,583.4908,2081.0
2024-03-21 13:00:00,585.58,585.77,584.91,584.91,1940.0,583.2717,583.4609,582.6043,582.6043,1940.0
2024-03-21 13:05:00,585.04,585.25,584.75,584.93,2657.0,582.7338,582.943,582.4449,582.6242,2657.0
2024-03-21 13:10:00,584.99,585.0,584.88,584.88,500.0,582.684,582.6939,582.5744,582.5744,500.0
2024-03-21 13:15:00,585.08,585.1,584.9,585.09,1358.0,582.7736,582.7936,582.5943,582.7836,1358.0
2024-03-21 13:20:00,584.88,585.09,584.87,584.94,2499.0,582.5744,582.7836,582.5645,582.6342,2499.0
2024-03-21 13:25:00,584.93,585.1,584.92,584.99,1429.0,582.6242,582.7936,582.6143,582.684,1429.0
2024-03-21 13:30:00,585.14,585.74,585.14,585.45,1433.0,582.8334,583.431,582.8334,583.1422,1433.0
2024-03-21 13:35:00,584.95,585.18,584.92,585.17,912.0,582.6441,582.8732,582.6143,582.8633,912.0
2024-03-21 13:40:00,585.08,585.17,584.8,585.17,1396.0,582.7736,582.8633,582.4947,582.8633,1396.0
2024-03-21 13:45:00,585.27,585.36,585.27,585.29,800.0,582.9629,583.0525,582.9629,582.9828,800.0
2024-03-21 13:50:00,585.32,585.65,585.31,585.44,1409.0,583.0127,583.3414,583.0027,583.1322,1409.0
2024-03-21 13:55:00,585.57,585.72,585.19,585.32,2482.0,583.2617,583.4111,582.8832,583.0127,2482.0
2024-03-21 14:00:00,585.34,585.5,585.22,585.22,2480.0,583.0326,583.192,582.9131,582.9131,2480.0
2024-03-21 14:05:00,585.13,585.22,584.83,584.98,1610.0,582.8234,582.9131,582.5246,582.674,1610.0
2024-03-21 14:10:00,585.08,585.09,584.63,584.89,2055.0,582.7736,582.7836,582.3254,582.5844,2055.0
2024-03-21 14:15:00,584.86,585.15,584.8,585.15,2575.0,582.5545,582.8434,582.4947,582.8434,2575.0
2024-03-21 14:20:00,585.09,585.39,585.08,585.39,1393.0,582.7836,583.0824,582.7736,583.0824,1393.0
2024-03-21 14:25:00,585.43,586.0,585.43,586.0,4154.0,583.1223,583.69,583.1223,583.69,4154.0
2024-03-21 14:30:00,585.96,585.99,585.67,585.85,3716.0,583.6502,583.68,583.3613,583.5406,3716.0
2024-03-21 14:35:00,585.84,585.85,584.92,584.93,3082.0,583.5306,583.5406,582.6143,582.6242,3082.0
2024-03-21 14:40:00,584.84,585.07,584.74,584.87,2066.0,582.5346,582.7637,582.435,582.5645,2066.0
2024-03-21 14:45:00,584.97,585.35,584.92,584.94,2134.0,582.6641,583.0426,582.6143,582.6342,2134.0
2024-03-21 14:50:00,584.94,585.17,584.81,585.1,3417.0,582.6342,582.8633,582.5047,582.7936,3417.0
2024-03-21 14:55:00,584.95,585.1,584.9,584.9,1217.0,582.6441,582.7936,582.5943,582.5943,1217.0
2024-03-21 15:00:00,584.91,585.33,584.91,585.33,2670.0,582.6043,583.0226,582.6043,583.0226,2670.0
2024-03-21 15:05:00,585.33,585.87,585.33,585.75,3523.0,583.0226,583.5605,583.0226,583.441,3523.0
2024-03-21 15:10:00,585.7,585.92,585.53,585.63,1227.0,583.3912,583.6103,583.2219,583.3215,1227.0
2024-03-21 15:15:00,585.49,586.26,585.48,586.21,3321.0,583.182,583.949,583.1721,583.8992,3321.0
2024-03-21 15:20:00,586.21,586.42,585.88,586.04,3692.0,583.8992,584.1083,583.5705,583.7298,3692.0
2024-03-21 15:25:00,586.01,586.22,585.67,585.99,4116.0,583.7,583.9091,583.3613,583.68,4116.0
2024-03-21 15:30:00,586.03,586.42,585.89,586.04,3265.0,583.7199,584.1083,583.5804,583.7298,3265.0
2024-03-21 15:35:00,585.9,586.1,585.33,585.33,7832.0,583.5904,583.7896,583.0226,583.0226,7832.0
2024-03-21 15:40:00,585.18,586.21,585.18,585.85,6577.0,582.8732,583.8992,582.8732,583.5406,6577.0
2024-03-21 15:45:00,585.78,585.87,584.8,585.07,11535.0,583.4709,583.5605,582.4947,582.7637,11535.0
2024-03-21 15:50:00,585.13,585.4,584.75,584.86,21189.0,582.8234,583.0924,582.4449,582.5545,21189.0
2024-03-21 15:55:00,584.8,585.46,583.98,584.01,83731.0,582.4947,583.1521,581.678,581.7078,83731.0
2024-03-22 09:30:00,586.82,588.24,584.94,585.63,37820.0,584.5068,585.9212,582.6342,583.3215,37820.0
2024-03-22 09:35:00,586.89,586.93,585.21,585.23,9144.0,584.5765,584.6163,582.9031,582.923,9144.0
2024-03-22 09:40:00,585.71,587.04,585.71,586.5,3647.0,583.4011,584.7259,583.4011,584.188,3647.0
2024-03-22 09:45:00,586.5,587.02,585.92,585.92,7441.0,584.188,584.706,583.6103,583.6103,7441.0
2024-03-22 09:50:00,585.71,586.99,585.48,586.97,5344.0,583.4011,584.6761,583.1721,584.6562,5344.0
2024-03-22 09:55:00,586.81,588.02,586.59,588.0,6625.0,584.4968,585.702,584.2777,585.6821,6625.0
2024-03-22 10:00:00,587.81,588.99,587.18,587.18,5988.0,585.4929,586.6682,584.8654,584.8654,5988.0
2024-03-22 10:05:00,587.06,588.07,586.85,587.93,3053.0,584.7458,585.7518,584.5367,585.6124,3053.0
2024-03-22 10:10:00,587.93,587.93,586.78,586.78,4413.0,585.6124,585.6124,584.4669,584.4669,4413.0
2024-03-22 10:15:00,586.77,586.77,585.83,586.36,4512.0,584.457,584.457,583.5207,584.0486,4512.0
2024-03-22 10:20:00,586.65,586.65,584.43,584.51,7536.0,584.3374,584.3374,582.1262,582.2059,7536.0
2024-03-22 10:25:00,584.43,585.29,584.43,584.98,3626.0,582.1262,582.9828,582.1262,582.674,3626.0
2024-03-22 10:30:00,584.96,585.12,583.78,583.78,2780.0,582.6541,582.8135,581.4788,581.4788,2780.0
2024-03-22 10:35:00,584.15,584.26,583.8,584.26,3265.0,581.8473,581.9569,581.4987,581.9569,3265.0
2024-03-22 10:40:00,584.36,584.77,583.5,583.5,3482.0,582.0565,582.4649,581.1999,581.1999,3482.0
2024-03-22 10:45:00,583.65,583.72,582.89,582.89,4781.0,581.3493,581.419,580.5923,580.5923,4781.0
2024-03-22 10:50:00,582.94,583.02,582.46,582.47,2003.0,580.6421,580.7218,580.164,580.1739,2003.0
2024-03-22 10:55:00,582.67,582.9,581.93,581.93,2515.0,580.3731,580.6022,579.636,579.636,2515.0
2024-03-22 11:00:00,582.0,582.35,581.7,582.28,4615.0,579.7058,580.0544,579.407,579.9847,4615.0
2024-03-22 11:05:00,582.05,582.88,582.05,582.53,6608.0,579.7556,580.5823,579.7556,580.2337,6608.0
2024-03-22 11:10:00,582.89,583.56,582.89,583.33,2330.0,580.5923,581.2596,580.5923,581.0305,2330.0
2024-03-22 11:15:00,583.31,583.49,582.75,582.75,2211.0,581.0106,581.1899,580.4528,580.4528,2211.0
2024-03-22 11:20:00,582.98,583.03,582.31,582.32,2029.0,580.6819,580.7317,580.0146,580.0245,2029.0
2024-03-22 11:25:00,582.46,582.52,581.77,581.98,3911.0,580.164,580.2237,579.4767,579.6859,3911.0
2024-03-22 11:30:00,582.19,582.62,581.78,582.5,2325.0,579.895,580.3233,579.4866,580.2038,2325.0
2024-03-22 11:35:00,582.48,582.5,581.71,581.79,4048.0,580.1839,580.2038,579.4169,579.4966,4048.0
2024-03-22 11:40:00,581.96,581.97,581.61,581.83,3796.0,579.6659,579.6759,579.3173,579.5364,3796.0
2024-03-22 11:45:00,581.67,581.76,581.45,581.59,3952.0,579.3771,579.4667,579.1579,579.2974,3952.0
2024-03-22 11:50:00,581.43,581.6,580.66,580.66,3801.0,579.138,579.3073,578.3711,578.3711,3801.0
2024-03-22 11:55:00,580.47,580.86,580.47,580.56,3090.0,578.1818,578.5703,578.1818,578.2714,3090.0
2024-03-22 12:00:00,580.56,580.56,579.74,579.84,4248.0,578.2714,578.2714,577.4547,577.5543,4248.0
2024-03-22 12:05:00,580.35,580.8,579.87,580.63,10363.0,578.0623,578.5105,577.5842,578.3412,10363.0
2024-03-22 12:10:00,580.81,581.65,580.81,580.9,6379.0,578.5205,579.3572,578.5205,578.6101,6379.0
2024-03-22 12:15:00,581.13,581.13,580.25,580.72,2221.0,578.8392,578.8392,577.9627,578.4308,2221.0
2024-03-22 12:20:00,580.82,580.98,580.58,580.87,1600.0,578.5304,578.6898,578.2914,578.5802,1600.0
2024-03-22 12:25:00,580.68,580.81,579.8,580.36,4586.0,578.391,578.5205,577.5144,578.0722,4586.0
2024-03-22 12:30:00,580.07,580.93,580.07,580.72,4192.0,577.7834,578.64,577.7834,578.4308,4192.0
2024-03-22 12:35:00,580.72,580.93,580.33,580.33,2046.0,578.4308,578.64,578.0424,578.0424,2046.0
2024-03-22 12:40:00,580.48,580.79,580.19,580.48,1600.0,578.1918,578.5005,577.9029,578.1918,1600.0
2024-03-22 12:45:00,580.65,580.79,580.17,580.49,2100.0,578.3611,578.5005,577.883,578.2017,2100.0
2024-03-22 12:50:00,580.69,580.74,580.23,580.5,1965.0,578.4009,578.4507,577.9427,578.2117,1965.0
2024-03-22 12:55:00,580.53,580.9,580.32,580.87,2200.0,578.2416,578.6101,578.0324,578.5802,2200.0
2024-03-22 13:00:00,581.03,581.03,580.66,580.94,1909.0,578.7396,578.7396,578.3711,578.65,1909.0
2024-03-22 13:05:00,581.09,581.59,580.7,581.04,3269.0,578.7994,579.2974,578.4109,578.7496,3269.0
2024-03-22 13:10:00,580.94,581.61,580.94,581.48,1200.0,578.65,579.3173,578.65,579.1878,1200.0
2024-03-22 13:15:00,581.43,581.44,580.67,580.67,4870.0,579.138,579.148,578.381,578.381,4870.0
2024-03-22 13:20:00,580.75,580.76,580.09,580.09,3989.0,578.4607,578.4707,577.8033,577.8033,3989.0
2024-03-22 13:25:00,580.25,580.57,580.14,580.57,2434.0,577.9627,578.2814,577.8531,578.2814,2434.0
2024-03-22 13:30:00,581.19,581.19,580.93,580.94,1400.0,578.899,578.899,578.64,578.65,1400.0
2024-03-22 13:35:00,580.91,580.91,580.52,580.52,912.0,578.6201,578.6201,578.2316,578.2316,912.0
2024-03-22 13:40:00,580.82,580.9,580.52,580.86,1000.0,578.5304,578.6101,578.2316,578.5703,1000.0
2024-03-22 13:45:00,580.87,581.6,580.83,581.33,2622.0,578.5802,579.3073,578.5404,579.0384,2622.0
2024-03-22 13:50:00,581.34,582.17,581.34,582.15,1400.0,579.0484,579.8751,579.0484,579.8552,1400.0
2024-03-22 13:55:00,582.15,582.66,582.15,582.62,2574.0,579.8552,580.3632,579.8552,580.3233,2574.0
2024-03-22 14:00:00,582.47,582.75,582.28,582.46,2606.0,580.1739,580.4528,579.9847,580.164,2606.0
2024-03-22 14:05:00,582.27,582.33,582.03,582.33,1133.0,579.9747,580.0345,579.7357,580.0345,1133.0
2024-03-22 14:10:00,582.22,582.75,582.05,582.63,3121.0,579.9249,580.4528,579.7556,580.3333,3121.0
2024-03-22 14:15:00,582.71,583.18,582.41,583.05,3079.0,580.413,580.8811,580.1142,580.7516,3079.0
2024-03-22 14:20:00,583.05,583.05,582.43,582.44,2659.0,580.7516,580.7516,580.1341,580.144,2659.0
2024-03-22 14:25:00,582.6,583.73,582.49,583.59,1720.0,580.3034,581.429,580.1938,581.2895,1720.0
2024-03-22 14:30:00,583.61,583.61,582.61,582.61,2768.0,581.3094,581.3094,580.3134,580.3134,2768.0
2024-03-22 14:35:00,582.58,582.8,582.23,582.38,4008.0,580.2835,580.5026,579.9349,580.0843,4008.0
2024-03-22 14:40:00,582.24,582.48,582.11,582.31,1001.0,579.9448,580.1839,579.8153,580.0146,1001.0
2024-03-22 14:45:00,582.35,582.48,581.95,582.18,4249.0,580.0544,580.1839,579.656,579.8851,4249.0
2024-03-22 14:50:00,582.26,582.57,582.15,582.46,1616.0,579.9647,580.2735,579.8552,580.164,1616.0
2024-03-22 14:55:00,582.27,582.66,582.17,582.61,1741.0,579.9747,580.3632,579.8751,580.3134,1741.0
2024-03-22 15:00:00,582.71,582.83,582.64,582.81,1323.0,580.413,580.5325,580.3432,580.5126,1323.0
2024-03-22 15:05:00,582.86,583.01,582.74,583.0,3274.0,580.5624,580.7118,580.4429,580.7018,3274.0
2024-03-22 15:10:00,583.0,583.01,582.23,582.6,3095.0,580.7018,580.7118,579.9349,580.3034,3095.0
2024-03-22 15:15:00,582.48,582.59,582.06,582.43,4269.0,580.1839,580.2934,579.7655,580.1341,4269.0
2024-03-22 15:20:00,582.42,583.19,582.31,582.98,3273.0,580.1241,580.8911,580.0146,580.6819,3273.0
2024-03-22 15:25:00,583.13,583.3,583.0,583.23,1300.0,580.8313,581.0006,580.7018,580.9309,1300.0
2024-03-22 15:30:00,583.22,583.41,583.07,583.25,3336.0,580.921,581.1102,580.7716,580.9508,3336.0
2024-03-22 15:35:00,583.37,583.93,583.37,583.56,6280.0,581.0704,581.6282,581.0704,581.2596,6280.0
2024-03-22 15:40:00,583.61,584.17,583.19,584.04,9832.0,581.3094,581.8672,580.8911,581.7377,9832.0
2024-03-22 15:45:00,584.11,584.2,583.46,584.14,14051.0,581.8075,581.8971,581.16,581.8373,14051.0
2024-03-22 15:50:00,584.17,584.85,583.94,584.14,21641.0,581.8672,582.5445,581.6381,581.8373,21641.0
2024-03-22 15:55:00,584.31,584.61,583.1,583.1,45040.0,582.0067,582.3055,580.8014,580.8014,45040.0
2024-03-25 09:30:00,583.21,585.03,581.94,582.31,19101.0,580.911,582.7238,579.646,580.0146,19101.0
2024-03-25 09:35:00,582.31,582.31,580.19,580.56,5145.0,580.0146,580.0146,577.9029,578.2714,5145.0
2024-03-25 09:40:00,580.56,581.83,580.55,581.54,5535.0,578.2714,579.5364,578.2615,579.2476,5535.0
2024-03-25 09:45:00,581.53,582.42,581.13,582.17,4846.0,579.2376,580.1241,578.8392,579.8751,4846.0
2024-03-25 09:50:00,581.95,582.48,581.56,582.36,5328.0,579.656,580.1839,579.2675,580.0644,5328.0
2024-03-25 09:55:00,582.34,582.34,581.28,581.58,4404.0,580.0444,580.0444,578.9886,579.2874,4404.0
2024-03-25 10:00:00,581.92,582.43,581.06,581.09,3598.0,579.6261,580.1341,578.7695,578.7994,3598.0
2024-03-25 10:05:00,581.21,581.51,579.84,579.97,6194.0,578.9189,579.2177,577.5543,577.6838,6194.0
2024-03-25 10:10:00,579.89,580.28,579.42,579.91,4055.0,577.6041,577.9926,577.1359,577.624,4055.0
2024-03-25 10:15:00,579.81,579.85,578.81,578.81,5035.0,577.5244,577.5642,576.5283,576.5283,5035.0
2024-03-25 10:20:00,578.84,578.89,576.7,576.79,4295.0,576.5582,576.608,574.4267,574.5163,4295.0
2024-03-25 10:25:00,576.89,576.89,573.71,574.0,11547.0,574.6159,574.6159,571.4485,571.7373,11547.0
2024-03-25 10:30:00,574.28,574.5,571.44,571.92,14139.0,572.0162,572.2353,569.1874,569.6655,14139.0
2024-03-25 10:35:00,572.42,574.23,572.13,573.5,6960.0,570.1635,571.9664,569.8747,571.2393,6960.0
2024-03-25 10:40:00,573.5,573.89,572.52,573.76,9095.0,571.2393,571.6277,570.2631,571.4983,9095.0
2024-03-25 10:45:00,573.87,574.67,573.55,574.67,9178.0,571.6078,572.4047,571.2891,572.4047,9178.0
2024-03-25 10:50:00,574.89,576.06,574.62,575.92,6832.0,572.6238,573.7892,572.3549,573.6497,6832.0
2024-03-25 10:55:00,576.02,576.34,575.96,576.34,3369.0,573.7493,574.0681,573.6896,574.0681,3369.0
2024-03-25 11:00:00,576.27,577.03,576.1,576.85,3074.0,573.9984,574.7554,573.829,574.5761,3074.0
2024-03-25 11:05:00,577.0,577.0,575.88,575.88,3542.0,574.7255,574.7255,573.6099,573.6099,3542.0
2024-03-25 11:10:00,576.0,576.37,576.0,576.0,3004.0,573.7294,574.098,573.7294,573.7294,3004.0
2024-03-25 11:15:00,575.91,576.14,575.39,575.73,6915.0,573.6398,573.8689,573.1218,573.4605,6915.0
2024-03-25 11:20:00,575.7,576.04,575.38,575.91,4485.0,573.4306,573.7693,573.1119,573.6398,4485.0
2024-03-25 11:25:00,576.0,576.25,575.7,576.03,5111.0,573.7294,573.9784,573.4306,573.7593,5111.0
2024-03-25 11:30:00,576.0,576.24,575.88,576.04,2485.0,573.7294,573.9685,573.6099,573.7693,2485.0
2024-03-25 11:35:00,575.84,576.16,575.57,575.75,4655.0,573.5701,573.8888,573.3011,573.4804,4655.0
2024-03-25 11:40:00,575.77,576.11,575.68,575.92,4391.0,573.5003,573.839,573.4107,573.6497,4391.0
2024-03-25 11:45:00,575.89,576.66,575.89,576.14,3498.0,573.6199,574.3868,573.6199,573.8689,3498.0
2024-03-25 11:50:00,576.15,576.39,575.95,576.17,4164.0,573.8788,574.1179,573.6796,573.8988,4164.0
2024-03-25 11:55:00,576.08,576.48,575.94,576.37,3989.0,573.8091,574.2075,573.6697,574.098,3989.0
2024-03-25 12:00:00,576.16,576.48,574.92,575.07,4508.0,573.8888,574.2075,572.6537,572.8031,4508.0
2024-03-25 12:05:00,575.08,575.6,575.07,575.41,2732.0,572.8131,573.331,572.8031,573.1417,2732.0
2024-03-25 12:10:00,575.23,575.23,574.74,574.74,1540.0,572.9625,572.9625,572.4744,572.4744,1540.0
2024-03-25 12:15:00,574.48,574.8,574.17,574.8,5091.0,572.2154,572.5342,571.9066,572.5342,5091.0
2024-03-25 12:20:00,574.78,574.93,574.04,574.13,2149.0,572.5142,572.6636,571.7772,571.8668,2149.0
2024-03-25 12:25:00,574.11,574.11,573.69,574.01,1260.0,571.8469,571.8469,571.4285,571.7473,1260.0
2024-03-25 12:30:00,573.99,574.51,573.99,574.5,5613.0,571.7273,572.2453,571.7273,572.2353,5613.0
2024-03-25 12:35:00,574.32,574.81,574.19,574.65,5446.0,572.056,572.5441,571.9266,572.3847,5446.0
2024-03-25 12:40:00,574.74,574.99,574.22,574.22,2224.0,572.4744,572.7234,571.9564,571.9564,2224.0
2024-03-25 12:45:00,573.88,574.3,573.74,574.3,3142.0,571.6178,572.0361,571.4783,572.0361,3142.0
2024-03-25 12:50:00,573.91,574.77,573.9,574.53,3301.0,571.6477,572.5043,571.6377,572.2652,3301.0
2024-03-25 12:55:00,574.28,574.33,573.91,573.91,2396.0,572.0162,572.066,571.6477,571.6477,2396.0
2024-03-25 13:00:00,573.96,574.34,573.83,573.83,2134.0,571.6975,572.076,571.568,571.568,2134.0
2024-03-25 13:05:00,573.83,574.0,573.47,573.47,2140.0,571.568,571.7373,571.2094,571.2094,2140.0
2024-03-25 13:10:00,573.83,574.15,573.59,573.8,3958.0,571.568,571.8867,571.3289,571.5381,3958.0
2024-03-25 13:15:00,574.0,574.03,573.25,573.3,2880.0,571.7373,571.7672,570.9903,571.0401,2880.0
2024-03-25 13:20:00,573.48,573.48,572.51,572.55,2137.0,571.2194,571.2194,570.2532,570.293,2137.0
2024-03-25 13:25:00,572.72,573.01,572.53,572.96,3648.0,570.4624,570.7512,570.2731,570.7014,3648.0
2024-03-25 13:30:00,572.73,572.73,572.28,572.68,2915.0,570.4723,570.4723,570.0241,570.4225,2915.0
2024-03-25 13:35:00,572.55,572.68,572.33,572.33,4092.0,570.293,570.4225,570.0739,570.0739,4092.0
2024-03-25 13:40:00,572.51,572.94,572.51,572.94,1707.0,570.2532,570.6815,570.2532,570.6815,1707.0
2024-03-25 13:45:00,572.97,573.15,572.79,572.79,3730.0,570.7114,570.8907,570.5321,570.5321,3730.0
2024-03-25 13:50:00,572.79,573.32,572.79,573.25,3744.0,570.5321,571.06,570.5321,570.9903,3744.0
2024-03-25 13:55:00,573.19,573.42,573.15,573.2,2432.0,570.9305,571.1596,570.8907,570.9405,2432.0
2024-03-25 14:00:00,573.48,573.55,573.26,573.4,2962.0,571.2194,571.2891,571.0002,571.1397,2962.0
2024-03-25 14:05:00,573.34,573.69,573.08,573.54,2772.0,571.0799,571.4285,570.8209,571.2791,2772.0
2024-03-25 14:10:00,573.58,574.34,573.57,574.34,3175.0,571.319,572.076,571.309,572.076,3175.0
2024-03-25 14:15:00,574.26,574.39,573.93,573.96,2431.0,571.9963,572.1258,571.6676,571.6975,2431.0
2024-03-25 14:20:00,573.95,573.99,573.66,573.78,4898.0,571.6875,571.7273,571.3986,571.5182,4898.0
2024-03-25 14:25:00,573.94,573.99,573.41,573.84,10504.0,571.6775,571.7273,571.1496,571.5779,10504.0
2024-03-25 14:30:00,573.78,573.93,573.62,573.82,7630.0,571.5182,571.6676,571.3588,571.558,7630.0
2024-03-25 14:35:00,573.67,573.68,572.98,573.11,4087.0,571.4086,571.4186,570.7213,570.8508,4087.0
2024-03-25 14:40:00,573.11,573.41,572.94,573.07,6438.0,570.8508,571.1496,570.6815,570.811,6438.0
2024-03-25 14:45:00,572.93,573.13,572.58,572.74,4242.0,570.6715,570.8707,570.3229,570.4823,4242.0
2024-03-25 14:50:00,572.76,572.91,572.6,572.9,2041.0,570.5022,570.6516,570.3428,570.6416,2041.0
2024-03-25 14:55:00,572.86,573.22,572.72,573.09,6630.0,570.6018,570.9604,570.4624,570.8309,6630.0
2024-03-25 15:00:00,573.0,573.07,572.69,572.83,4414.0,570.7412,570.811,570.4325,570.5719,4414.0
2024-03-25 15:05:00,572.78,572.78,572.49,572.66,3354.0,570.5221,570.5221,570.2333,570.4026,3354.0
2024-03-25 15:10:00,572.67,573.46,572.54,573.45,13084.0,570.4126,571.1994,570.2831,571.1895,13084.0
2024-03-25 15:15:00,573.49,574.01,572.89,573.08,7790.0,571.2293,571.7473,570.6317,570.8209,7790.0
2024-03-25 15:20:00,572.9,573.09,572.7,572.76,2773.0,570.6416,570.8309,570.4424,570.5022,2773.0
2024-03-25 15:25:00,572.6,572.77,572.01,572.01,4173.0,570.3428,570.5122,569.7552,569.7552,4173.0
2024-03-25 15:30:00,571.95,572.1,571.4,571.44,10853.0,569.6954,569.8448,569.1476,569.1874,10853.0
2024-03-25 15:35:00,571.47,571.86,571.09,571.62,13409.0,569.2173,569.6057,568.8388,569.3667,13409.0
2024-03-25 15:40:00,571.73,572.21,571.65,571.85,9805.0,569.4763,569.9544,569.3966,569.5958,9805.0
2024-03-25 15:45:00,571.75,572.3,571.74,572.18,11116.0,569.4962,570.044,569.4862,569.9245,11116.0
2024-03-25 15:50:00,572.06,572.27,571.62,572.1,13205.0,569.805,570.0141,569.3667,569.8448,13205.0
2024-03-25 15:55:00,572.17,573.58,571.87,573.31,63943.0,569.9145,571.319,569.6157,571.05,63943.0
2024-03-26 09:30:00,574.01,574.99,572.56,574.0,20765.0,571.7473,572.7234,570.303,571.7373,20765.0
2024-03-26 09:35:00,574.19,574.4,573.31,574.19,2678.0,571.9266,572.1357,571.05,571.9266,2678.0
2024-03-26 09:40:00,573.97,574.85,572.99,574.84,28222.0,571.7074,572.584,570.7313,572.574,28222.0
2024-03-26 09:45:00,574.59,574.59,573.57,573.57,2149.0,572.325,572.325,571.309,571.309,2149.0
2024-03-26 09:50:00,574.36,574.85,573.99,574.09,5111.0,572.0959,572.584,571.7273,571.827,5111.0
2024-03-26 09:55:00,574.28,574.36,573.77,573.77,2310.0,572.0162,572.0959,571.5082,571.5082,2310.0
2024-03-26 10:00:00,574.09,574.17,573.46,573.46,2858.0,571.827,571.9066,571.1994,571.1994,2858.0
2024-03-26 10:05:00,573.69,574.32,573.61,573.79,17641.0,571.4285,572.056,571.3488,571.5281,17641.0
2024-03-26 10:10:00,573.79,574.07,573.48,573.82,2345.0,571.5281,571.807,571.2194,571.558,2345.0
2024-03-26 10:15:00,573.85,574.06,573.38,573.46,3952.0,571.5879,571.7971,571.1198,571.1994,3952.0
2024-03-26 10:20:00,573.47,573.64,573.31,573.48,3539.0,571.2094,571.3787,571.05,571.2194,3539.0
2024-03-26 10:25:00,573.49,574.23,573.32,573.83,7209.0,571.2293,571.9664,571.06,571.568,7209.0
2024-03-26 10:30:00,573.74,574.21,573.35,573.36,5761.0,571.4783,571.9465,571.0899,571.0998,5761.0
2024-03-26 10:35:00,573.3,573.66,573.13,573.24,6582.0,571.0401,571.3986,570.8707,570.9803,6582.0
2024-03-26 10:40:00,573.64,574.0,573.26,573.56,15024.0,571.3787,571.7373,571.0002,571.299,15024.0
2024-03-26 10:45:00,573.83,573.83,573.0,573.03,12932.0,571.568,571.568,570.7412,570.7711,12932.0
2024-03-26 10:50:00,573.27,573.27,571.83,571.93,5971.0,571.0102,571.0102,569.5759,569.6755,5971.0
2024-03-26 10:55:00,571.67,572.76,571.08,572.49,18050.0,569.4165,570.5022,568.8288,570.2333,18050.0
2024-03-26 11:00:00,572.77,573.0,572.06,572.06,4451.0,570.5122,570.7412,569.805,569.805,4451.0
2024-03-26 11:05:00,572.42,572.66,572.21,572.59,11039.0,570.1635,570.4026,569.9544,570.3329,11039.0
2024-03-26 11:10:00,572.7,572.72,571.99,572.43,4854.0,570.4424,570.4624,569.7352,570.1735,4854.0
2024-03-26 11:15:00,572.28,572.28,571.61,571.61,2931.0,570.0241,570.0241,569.3567,569.3567,2931.0
2024-03-26 11:20:00,571.68,571.68,571.04,571.44,5146.0,569.4265,569.4265,568.789,569.1874,5146.0
2024-03-26 11:25:00,571.34,571.74,571.34,571.68,4240.0,569.0878,569.4862,569.0878,569.4265,4240.0
2024-03-26 11:30:00,571.86,571.91,571.49,571.69,5370.0,569.6057,569.6555,569.2372,569.4364,5370.0
2024-03-26 11:35:00,571.52,571.79,571.44,571.63,5369.0,569.2671,569.536,569.1874,569.3767,5369.0
2024-03-26 11:40:00,571.73,572.38,571.64,572.23,8214.0,569.4763,570.1237,569.3866,569.9743,8214.0
2024-03-26 11:45:00,572.17,572.19,571.8,572.12,5509.0,569.9145,569.9344,569.546,569.8647,5509.0
2024-03-26 11:50:00,571.98,572.19,571.87,572.18,3929.0,569.7253,569.9344,569.6157,569.9245,3929.0
2024-03-26 11:55:00,572.31,572.36,571.97,572.32,4687.0,570.054,570.1038,569.7153,570.0639,4687.0
2024-03-26 12:00:00,572.1,572.16,571.5,571.61,3052.0,569.8448,569.9046,569.2472,569.3567,3052.0
2024-03-26 12:05:00,571.61,571.74,570.52,570.62,30268.0,569.3567,569.4862,568.271,568.3706,30268.0
2024-03-26 12:10:00,570.58,571.15,570.58,570.97,6284.0,568.3308,568.8985,568.3308,568.7193,6284.0
2024-03-26 12:15:00,570.97,571.12,570.1,570.34,23985.0,568.7193,568.8687,567.8527,568.0917,23985.0
2024-03-26 12:20:00,570.08,570.61,569.85,570.59,11572.0,567.8328,568.3607,567.6037,568.3407,11572.0
2024-03-26 12:25:00,570.51,570.9,570.12,570.13,16011.0,568.2611,568.6495,567.8726,567.8826,16011.0
2024-03-26 12:30:00,570.13,570.32,569.69,569.92,9519.0,567.8826,568.0718,567.4443,567.6734,9519.0
2024-03-26 12:35:00,569.64,570.11,569.56,570.05,4138.0,567.3945,567.8626,567.3148,567.8029,4138.0
2024-03-26 12:40:00,570.08,570.63,569.97,570.54,8762.0,567.8328,568.3806,567.7232,568.2909,8762.0
2024-03-26 12:45:00,570.54,571.12,570.54,570.9,13088.0,568.2909,568.8687,568.2909,568.6495,13088.0
2024-03-26 12:50:00,570.74,571.07,570.73,570.82,2919.0,568.4902,568.8189,568.4802,568.5698,2919.0
2024-03-26 12:55:00,571.01,571.15,570.67,571.0,6852.0,568.7591,568.8985,568.4204,568.7491,6852.0
2024-03-26 13:00:00,571.14,571.14,570.61,570.8,2753.0,568.8886,568.8886,568.3607,568.5499,2753.0
2024-03-26 13:05:00,570.95,571.02,570.84,570.92,4569.0,568.6993,568.7691,568.5898,568.6694,4569.0
2024-03-26 13:10:00,570.88,570.88,570.66,570.68,849.0,568.6296,568.6296,568.4105,568.4304,849.0
2024-03-26 13:15:00,570.93,571.07,570.76,570.82,7157.0,568.6794,568.8189,568.5101,568.5698,7157.0
2024-03-26 13:20:00,570.95,570.95,570.55,570.86,1800.0,568.6993,568.6993,568.3009,568.6097,1800.0
2024-03-26 13:25:00,570.62,570.85,570.59,570.85,1819.0,568.3706,568.5997,568.3407,568.5997,1819.0
2024-03-26 13:30:00,570.59,570.89,570.59,570.85,4020.0,568.3407,568.6396,568.3407,568.5997,4020.0
2024-03-26 13:35:00,570.96,571.0,570.7,570.71,5391.0,568.7093,568.7491,568.4503,568.4603,5391.0
2024-03-26 13:40:00,570.81,570.84,570.55,570.67,3888.0,568.5599,568.5898,568.3009,568.4204,3888.0
2024-03-26 13:45:00,570.69,570.69,569.9,570.01,2871.0,568.4404,568.4404,567.6535,567.763,2871.0
2024-03-26 13:50:00,570.0,570.2,570.0,570.11,6202.0,567.7531,567.9523,567.7531,567.8626,6202.0
2024-03-26 13:55:00,570.14,570.27,569.87,569.9,2387.0,567.8925,568.022,567.6236,567.6535,2387.0
2024-03-26 14:00:00,570.1,570.15,569.88,569.88,1231.0,567.8527,567.9025,567.6335,567.6335,1231.0
2024-03-26 14:05:00,570.02,570.04,567.84,570.01,43448.0,567.773,567.7929,565.6016,567.763,43448.0
2024-03-26 14:10:00,569.95,570.16,569.79,570.05,3143.0,567.7033,567.9124,567.5439,567.8029,3143.0
2024-03-26 14:15:00,570.0,570.32,569.85,570.18,12846.0,567.7531,568.0718,567.6037,567.9324,12846.0
2024-03-26 14:20:00,570.14,570.23,569.76,570.23,7896.0,567.8925,567.9822,567.514,567.9822,7896.0
2024-03-26 14:25:00,570.36,570.57,570.05,570.14,6935.0,568.1117,568.3208,567.8029,567.8925,6935.0
2024-03-26 14:30:00,570.03,570.49,568.05,570.24,38393.0,567.783,568.2411,565.8108,567.9921,38393.0
2024-03-26 14:35:00,570.24,570.24,569.8,570.06,3676.0,567.9921,567.9921,567.5539,567.8128,3676.0
2024-03-26 14:40:00,569.93,570.09,569.69,569.83,3029.0,567.6834,567.8427,567.4443,567.5837,3029.0
2024-03-26 14:45:00,569.97,570.22,569.73,570.14,6276.0,567.7232,567.9722,567.4841,567.8925,6276.0
2024-03-26 14:50:00,570.14,570.21,570.02,570.03,2499.0,567.8925,567.9622,567.773,567.783,2499.0
2024-03-26 14:55:00,570.12,570.24,570.02,570.15,3770.0,567.8726,567.9921,567.773,567.9025,3770.0
2024-03-26 15:00:00,570.25,570.32,569.0,569.72,132799.0,568.0021,568.0718,566.757,567.4742,132799.0
2024-03-26 15:05:00,569.59,569.71,569.01,569.34,7313.0,567.3447,567.4642,566.767,567.0957,7313.0
2024-03-26 15:10:00,569.28,569.88,569.25,569.87,2850.0,567.0359,567.6335,567.006,567.6236,2850.0
2024-03-26 15:15:00,570.05,570.21,569.94,569.97,10874.0,567.8029,567.9622,567.6933,567.7232,10874.0
2024-03-26 15:20:00,570.0,570.54,569.81,570.41,12743.0,567.7531,568.2909,567.5638,568.1615,12743.0
2024-03-26 15:25:00,570.41,570.74,570.34,570.57,13985.0,568.1615,568.4902,568.0917,568.3208,13985.0
2024-03-26 15:30:00,570.72,570.78,570.25,570.41,37701.0,568.4702,568.53,568.0021,568.1615,37701.0
2024-03-26 15:35:00,570.4,570.42,569.61,569.86,8380.0,568.1515,568.1714,567.3646,567.6136,8380.0
2024-03-26 15:40:00,569.94,570.59,569.75,569.85,10897.0,567.6933,568.3407,567.5041,567.6037,10897.0
2024-03-26 15:45:00,569.69,569.96,569.13,569.23,8821.0,567.4443,567.7132,566.8865,566.9861,8821.0
2024-03-26 15:50:00,569.1,569.58,569.02,569.53,21417.0,566.8566,567.3347,566.7769,567.2849,21417.0
2024-03-26 15:55:00,569.55,569.65,568.16,569.22,54960.0,567.3048,567.4045,565.9203,566.9762,54960.0
2024-03-27 09:30:00,572.52,574.09,571.08,573.62,46975.0,570.2631,571.827,568.8288,571.3588,46975.0
2024-03-27 09:35:00,573.29,574.59,572.68,574.38,7119.0,571.0301,572.325,570.4225,572.1158,7119.0
2024-03-27 09:40:00,574.03,574.03,572.51,573.34,16672.0,571.7672,571.7672,570.2532,571.0799,16672.0
2024-03-27 09:45:00,573.18,573.51,572.06,573.4,16175.0,570.9205,571.2492,569.805,571.1397,16175.0
2024-03-27 09:50:00,573.77,574.15,573.08,574.15,25418.0,571.5082,571.8867,570.8209,571.8867,25418.0
2024-03-27 09:55:00,574.03,575.55,574.03,575.05,7321.0,571.7672,573.2812,571.7672,572.7832,7321.0
2024-03-27 10:00:00,575.94,575.94,574.31,574.31,18401.0,573.6697,573.6697,572.0461,572.0461,18401.0
2024-03-27 10:05:00,574.35,574.46,573.41,573.64,5237.0,572.0859,572.1955,571.1496,571.3787,5237.0
2024-03-27 10:10:00,574.0,575.17,573.92,574.84,5390.0,571.7373,572.9027,571.6576,572.574,5390.0
2024-03-27 10:15:00,574.63,574.98,574.54,574.54,3196.0,572.3648,572.7134,572.2752,572.2752,3196.0
2024-03-27 10:20:00,574.16,574.21,573.84,573.99,1343.0,571.8967,571.9465,571.5779,571.7273,1343.0
2024-03-27 10:25:00,574.07,574.29,573.68,573.89,8007.0,571.807,572.0262,571.4186,571.6277,8007.0
2024-03-27 10:30:00,574.06,574.43,573.84,574.41,6924.0,571.7971,572.1656,571.5779,572.1457,6924.0
2024-03-27 10:35:00,574.25,575.02,574.24,574.75,6301.0,571.9863,572.7533,571.9764,572.4844,6301.0
2024-03-27 10:40:00,574.77,574.78,574.12,574.32,4919.0,572.5043,572.5142,571.8568,572.056,4919.0
2024-03-27 10:45:00,574.44,574.77,574.44,574.53,7115.0,572.1756,572.5043,572.1756,572.2652,7115.0
2024-03-27 10:50:00,574.54,574.58,573.63,574.27,6607.0,572.2752,572.315,571.3688,572.0062,6607.0
2024-03-27 10:55:00,574.26,574.46,573.42,573.42,3725.0,571.9963,572.1955,571.1596,571.1596,3725.0
2024-03-27 11:00:00,573.34,573.41,573.08,573.41,5586.0,571.0799,571.1496,570.8209,571.1496,5586.0
2024-03-27 11:05:00,573.67,574.1,573.63,574.03,1749.0,571.4086,571.8369,571.3688,571.7672,1749.0
2024-03-27 11:10:00,574.04,574.94,574.03,574.45,5271.0,571.7772,572.6736,571.7672,572.1855,5271.0
2024-03-27 11:15:00,574.3,574.6,574.3,574.37,1269.0,572.0361,572.3349,572.0361,572.1058,1269.0
2024-03-27 11:20:00,574.64,574.78,574.48,574.59,4126.0,572.3748,572.5142,572.2154,572.325,4126.0
2024-03-27 11:25:00,574.48,574.6,574.29,574.44,4273.0,572.2154,572.3349,572.0262,572.1756,4273.0
2024-03-27 11:30:00,574.54,574.98,574.08,574.97,42089.0,572.2752,572.7134,571.817,572.7035,42089.0
2024-03-27 11:35:00,574.78,575.74,574.78,575.67,9235.0,572.5142,573.4704,572.5142,573.4007,9235.0
2024-03-27 11:40:00,575.67,575.83,575.4,575.65,3002.0,573.4007,573.5601,573.1318,573.3808,3002.0
2024-03-27 11:45:00,575.66,575.66,575.12,575.13,6991.0,573.3908,573.3908,572.8529,572.8629,6991.0
2024-03-27 11:50:00,575.25,575.45,575.14,575.31,2144.0,572.9824,573.1816,572.8728,573.0421,2144.0
2024-03-27 11:55:00,575.29,575.29,574.64,574.67,2778.0,573.0222,573.0222,572.3748,572.4047,2778.0
2024-03-27 12:00:00,574.9,574.9,573.86,574.27,3495.0,572.6338,572.6338,571.5979,572.0062,3495.0
2024-03-27 12:05:00,574.39,574.68,574.18,574.54,7931.0,572.1258,572.4146,571.9166,572.2752,7931.0
2024-03-27 12:10:00,574.56,575.0,574.51,574.7,6574.0,572.2951,572.7334,572.2453,572.4345,6574.0
2024-03-27 12:15:00,574.7,575.0,574.54,574.72,13438.0,572.4345,572.7334,572.2752,572.4545,13438.0
2024-03-27 12:20:00,574.58,574.86,574.53,574.78,4054.0,572.315,572.5939,572.2652,572.5142,4054.0
2024-03-27 12:25:00,574.87,575.0,574.82,574.95,4393.0,572.6039,572.7334,572.5541,572.6836,4393.0
2024-03-27 12:30:00,574.95,575.73,574.8,575.15,53993.0,572.6836,573.4605,572.5342,572.8828,53993.0
2024-03-27 12:35:00,575.37,576.9,575.17,576.26,6603.0,573.1019,574.6259,572.9027,573.9884,6603.0
2024-03-27 12:40:00,576.52,576.57,575.38,575.66,4023.0,574.2474,574.2972,573.1119,573.3908,4023.0
2024-03-27 12:45:00,575.8,576.08,575.63,575.74,3004.0,573.5302,573.8091,573.3609,573.4704,3004.0
2024-03-27 12:50:00,575.74,576.16,575.73,576.1,2007.0,573.4704,573.8888,573.4605,573.829,2007.0
2024-03-27 12:55:00,576.29,576.36,575.22,575.31,4379.0,574.0183,574.088,572.9525,573.0421,4379.0
2024-03-27 13:00:00,575.19,575.56,574.99,575.02,4212.0,572.9226,573.2912,572.7234,572.7533,4212.0
2024-03-27 13:05:00,574.9,575.04,574.61,574.74,1185.0,572.6338,572.7732,572.3449,572.4744,1185.0
2024-03-27 13:10:00,574.48,574.73,574.48,574.67,593.0,572.2154,572.4644,572.2154,572.4047,593.0
2024-03-27 13:15:00,574.82,574.93,574.69,574.93,1511.0,572.5541,572.6636,572.4246,572.6636,1511.0
2024-03-27 13:20:00,574.87,575.26,574.87,574.89,2781.0,572.6039,572.9923,572.6039,572.6238,2781.0
2024-03-27 13:25:00,575.08,575.5,574.98,575.49,2685.0,572.8131,573.2314,572.7134,573.2214,2685.0
2024-03-27 13:30:00,575.49,575.8,575.48,575.62,4979.0,573.2214,573.5302,573.2115,573.3509,4979.0
2024-03-27 13:35:00,575.85,576.45,575.84,576.24,4641.0,573.58,574.1777,573.5701,573.9685,4641.0
2024-03-27 13:40:00,576.25,576.65,576.24,576.51,5297.0,573.9784,574.3769,573.9685,574.2374,5297.0
2024-03-27 13:45:00,576.63,577.07,576.5,576.97,6266.0,574.3569,574.7952,574.2275,574.6956,6266.0
2024-03-27 13:50:00,576.96,577.06,576.82,576.98,1674.0,574.6856,574.7852,574.5462,574.7056,1674.0
2024-03-27 13:55:00,577.01,577.18,576.43,576.69,6920.0,574.7354,574.9048,574.1577,574.4167,6920.0
2024-03-27 14:00:00,576.74,576.96,576.55,576.77,3242.0,574.4665,574.6856,574.2773,574.4964,3242.0
2024-03-27 14:05:00,576.75,576.78,576.34,576.45,3633.0,574.4765,574.5063,574.0681,574.1777,3633.0
2024-03-27 14:10:00,576.52,576.65,576.49,576.64,1445.0,574.2474,574.3769,574.2175,574.3669,1445.0
2024-03-27 14:15:00,576.72,576.72,575.8,575.93,5404.0,574.4466,574.4466,573.5302,573.6597,5404.0
2024-03-27 14:20:00,575.59,575.86,575.37,575.86,2847.0,573.321,573.59,573.1019,573.59,2847.0
2024-03-27 14:25:00,575.81,575.91,575.71,575.75,2827.0,573.5402,573.6398,573.4406,573.4804,2827.0
2024-03-27 14:30:00,575.73,575.84,575.35,575.35,3388.0,573.4605,573.5701,573.082,573.082,3388.0
2024-03-27 14:35:00,575.22,575.22,574.91,575.18,1331.0,572.9525,572.9525,572.6437,572.9127,1331.0
2024-03-27 14:40:00,575.04,575.57,575.04,575.52,3629.0,572.7732,573.3011,572.7732,573.2513,3629.0
2024-03-27 14:45:00,575.4,575.97,575.26,575.97,2300.0,573.1318,573.6995,572.9923,573.6995,2300.0
2024-03-27 14:50:00,575.96,576.59,575.96,576.32,2195.0,573.6896,574.3171,573.6896,574.0482,2195.0
2024-03-27 14:55:00,576.32,576.33,576.11,576.13,4319.0,574.0482,574.0581,573.839,573.8589,4319.0
2024-03-27 15:00:00,576.13,576.41,576.13,576.41,2509.0,573.8589,574.1378,573.8589,574.1378,2509.0
2024-03-27 15:05:00,576.5,576.73,576.33,576.38,3180.0,574.2275,574.4565,574.0581,574.1079,3180.0
2024-03-27 15:10:00,576.24,576.24,575.81,576.02,2802.0,573.9685,573.9685,573.5402,573.7493,2802.0
2024-03-27 15:15:00,575.89,575.99,575.41,575.67,3637.0,573.6199,573.7195,573.1417,573.4007,3637.0
2024-03-27 15:20:00,575.69,576.22,575.5,576.06,5801.0,573.4206,573.9486,573.2314,573.7892,5801.0
2024-03-27 15:25:00,576.01,576.41,575.79,576.27,7501.0,573.7394,574.1378,573.5203,573.9984,7501.0
2024-03-27 15:30:00,576.31,576.9,576.15,576.38,11451.0,574.0382,574.6259,573.8788,574.1079,11451.0
2024-03-27 15:35:00,576.5,577.49,576.15,577.24,14928.0,574.2275,575.2136,573.8788,574.9645,14928.0
2024-03-27 15:40:00,577.44,577.84,577.18,577.42,12307.0,575.1637,575.5622,574.9048,575.1438,12307.0
2024-03-27 15:45:00,577.44,577.84,576.87,577.54,15981.0,575.1637,575.5622,574.596,575.2634,15981.0
2024-03-27 15:50:00,577.46,578.4,577.42,578.02,17948.0,575.1837,576.12,575.1438,575.7415,17948.0
2024-03-27 15:55:00,578.16,579.77,578.16,579.61,65666.0,575.8809,577.4846,575.8809,577.3252,65666.0
2024-03-28 09:30:00,579.3,580.93,576.19,579.4,22246.0,577.0164,578.64,573.9187,577.116,22246.0
2024-03-28 09:35:00,579.0,579.63,578.64,578.96,5858.0,576.7176,577.3451,576.359,576.6778,5858.0
2024-03-28 09:40:00,578.3,580.92,578.2,580.16,7978.0,576.0204,578.63,575.9208,577.873,7978.0
2024-03-28 09:45:00,579.81,581.36,579.81,580.3,3769.0,577.5244,579.0683,577.5244,578.0125,3769.0
2024-03-28 09:50:00,580.54,581.5,580.28,581.05,9443.0,578.2515,579.2077,577.9926,578.7595,9443.0
2024-03-28 09:55:00,581.3,581.88,581.2,581.58,7329.0,579.0085,579.5862,578.9089,579.2874,7329.0
2024-03-28 10:00:00,581.59,582.3,581.58,581.92,6197.0,579.2974,580.0046,579.2874,579.6261,6197.0
2024-03-28 10:05:00,581.75,582.12,581.01,581.62,3490.0,579.4568,579.8253,578.7197,579.3273,3490.0
2024-03-28 10:10:00,581.37,581.68,581.19,581.25,6325.0,579.0783,579.387,578.899,578.9587,6325.0
2024-03-28 10:15:00,581.29,581.49,579.3,579.3,2434.0,578.9986,579.1978,577.0164,577.0164,2434.0
2024-03-28 10:20:00,578.91,579.9,578.91,579.35,3637.0,576.628,577.6141,576.628,577.0662,3637.0
2024-03-28 10:25:00,579.93,579.93,579.25,579.63,1165.0,577.6439,577.6439,576.9666,577.3451,1165.0
2024-03-28 10:30:00,579.77,580.05,579.35,579.49,1749.0,577.4846,577.7635,577.0662,577.2057,1749.0
2024-03-28 10:35:00,579.34,579.35,578.75,579.23,4077.0,577.0563,577.0662,576.4686,576.9467,4077.0
2024-03-28 10:40:00,579.02,579.02,578.28,578.28,2037.0,576.7375,576.7375,576.0004,576.0004,2037.0
2024-03-28 10:45:00,578.54,578.81,578.22,578.46,4101.0,576.2594,576.5283,575.9407,576.1797,4101.0
2024-03-28 10:50:00,578.5,579.28,578.5,578.77,7091.0,576.2196,576.9965,576.2196,576.4885,7091.0
2024-03-28 10:55:00,578.63,578.91,578.27,578.6,3164.0,576.3491,576.628,575.9905,576.3192,3164.0
2024-03-28 11:00:00,578.63,579.32,578.63,579.14,1700.0,576.3491,577.0363,576.3491,576.857,1700.0
2024-03-28 11:05:00,579.44,579.55,579.17,579.47,1902.0,577.1559,577.2654,576.8869,577.1857,1902.0
2024-03-28 11:10:00,579.47,580.05,579.44,580.05,2355.0,577.1857,577.7635,577.1559,577.7635,2355.0
2024-03-28 11:15:00,580.38,580.73,580.38,580.66,1893.0,578.0922,578.4408,578.0922,578.3711,1893.0
2024-03-28 11:20:00,580.71,580.71,580.32,580.6,2525.0,578.4209,578.4209,578.0324,578.3113,2525.0
2024-03-28 11:25:00,580.61,581.27,580.6,581.19,1225.0,578.3213,578.9786,578.3113,578.899,1225.0
2024-03-28 11:30:00,581.03,581.15,580.71,580.78,2021.0,578.7396,578.8591,578.4209,578.4906,2021.0
2024-03-28 11:35:00,580.79,580.79,580.11,580.39,2885.0,578.5005,578.5005,577.8232,578.1021,2885.0
2024-03-28 11:40:00,579.99,580.6,579.99,580.24,1911.0,577.7037,578.3113,577.7037,577.9527,1911.0
2024-03-28 11:45:00,580.2,580.2,579.32,579.32,3175.0,577.9129,577.9129,577.0363,577.0363,3175.0
2024-03-28 11:50:00,579.53,579.72,579.0,579.2,2876.0,577.2455,577.4348,576.7176,576.9168,2876.0
2024-03-28 11:55:00,579.16,579.29,578.74,579.13,4404.0,576.877,577.0065,576.4586,576.8471,4404.0
2024-03-28 12:00:00,579.15,579.83,579.15,579.83,2184.0,576.867,577.5443,576.867,577.5443,2184.0
2024-03-28 12:05:00,580.0,580.78,579.86,580.61,3018.0,577.7137,578.4906,577.5742,578.3213,3018.0
2024-03-28 12:10:00,580.46,580.79,580.28,580.79,2697.0,578.1718,578.5005,577.9926,578.5005,2697.0
2024-03-28 12:15:00,580.62,580.64,580.11,580.52,2450.0,578.3312,578.3511,577.8232,578.2316,2450.0
2024-03-28 12:20:00,580.5,580.98,580.4,580.4,3414.0,578.2117,578.6898,578.1121,578.1121,3414.0
2024-03-28 12:25:00,580.7,580.75,580.4,580.59,3436.0,578.4109,578.4607,578.1121,578.3013,3436.0
2024-03-28 12:30:00,580.72,580.74,580.3,580.35,1524.0,578.4308,578.4507,578.0125,578.0623,1524.0
2024-03-28 12:35:00,580.25,580.47,579.49,579.59,2310.0,577.9627,578.1818,577.2057,577.3053,2310.0
2024-03-28 12:40:00,579.46,579.85,579.46,579.85,1428.0,577.1758,577.5642,577.1758,577.5642,1428.0
2024-03-28 12:45:00,579.68,579.68,579.2,579.24,1413.0,577.3949,577.3949,576.9168,576.9567,1413.0
2024-03-28 12:50:00,579.41,579.61,579.28,579.35,1953.0,577.126,577.3252,576.9965,577.0662,1953.0
2024-03-28 12:55:00,579.56,579.59,579.41,579.59,600.0,577.2754,577.3053,577.126,577.3053,600.0
2024-03-28 13:00:00,579.57,579.57,579.24,579.24,925.0,577.2854,577.2854,576.9567,576.9567,925.0
2024-03-28 13:05:00,579.31,579.5,579.1,579.16,1303.0,577.0264,577.2156,576.8172,576.877,1303.0
2024-03-28 13:10:00,579.29,579.58,579.15,579.43,2396.0,577.0065,577.2953,576.867,577.1459,2396.0
2024-03-28 13:15:00,579.56,579.56,579.19,579.22,400.0,577.2754,577.2754,576.9068,576.9367,400.0
2024-03-28 13:20:00,579.08,579.51,579.08,579.18,771.0,576.7973,577.2256,576.7973,576.8969,771.0
2024-03-28 13:25:00,579.51,579.53,579.15,579.15,3015.0,577.2256,577.2455,576.867,576.867,3015.0
2024-03-28 13:30:00,579.36,579.55,579.19,579.26,4268.0,577.0762,577.2654,576.9068,576.9766,4268.0
2024-03-28 13:35:00,579.19,579.56,579.19,579.56,1280.0,576.9068,577.2754,576.9068,577.2754,1280.0
2024-03-28 13:40:00,579.64,580.08,579.59,580.08,1451.0,577.3551,577.7933,577.3053,577.7933,1451.0
2024-03-28 13:45:00,579.99,580.31,579.99,580.31,1108.0,577.7037,578.0224,577.7037,578.0224,1108.0
2024-03-28 13:50:00,580.13,580.33,580.12,580.3,800.0,577.8431,578.0424,577.8332,578.0125,800.0
2024-03-28 13:55:00,580.26,580.7,580.26,580.59,1425.0,577.9726,578.4109,577.9726,578.3013,1425.0
2024-03-28 14:00:00,580.69,580.89,579.9,579.9,7404.0,578.4009,578.6001,577.6141,577.6141,7404.0
2024-03-28 14:05:00,580.07,580.07,579.54,579.81,2314.0,577.7834,577.7834,577.2555,577.5244,2314.0
2024-03-28 14:10:00,579.94,580.02,579.87,580.0,1553.0,577.6539,577.7336,577.5842,577.7137,1553.0
2024-03-28 14:15:00,580.09,580.27,579.98,580.27,2299.0,577.8033,577.9826,577.6937,577.9826,2299.0
2024-03-28 14:20:00,580.06,580.2,579.87,580.1,934.0,577.7734,577.9129,577.5842,577.8133,934.0
2024-03-28 14:25:00,580.18,580.35,580.01,580.32,1556.0,577.8929,578.0623,577.7236,578.0324,1556.0
2024-03-28 14:30:00,580.39,580.68,580.27,580.56,2383.0,578.1021,578.391,577.9826,578.2714,2383.0
2024-03-28 14:35:00,580.49,580.87,580.3,580.34,2266.0,578.2017,578.5802,578.0125,578.0523,2266.0
2024-03-28 14:40:00,580.41,580.68,580.23,580.44,2352.0,578.122,578.391,577.9427,578.1519,2352.0
2024-03-28 14:45:00,580.74,580.86,580.58,580.78,900.0,578.4507,578.5703,578.2914,578.4906,900.0
2024-03-28 14:50:00,580.79,580.79,580.42,580.76,878.0,578.5005,578.5005,578.132,578.4707,878.0
2024-03-28 14:55:00,580.87,581.8,580.79,581.54,3407.0,578.5802,579.5066,578.5005,579.2476,3407.0
2024-03-28 15:00:00,581.6,581.6,580.77,580.77,1391.0,579.3073,579.3073,578.4806,578.4806,1391.0
2024-03-28 15:05:00,580.76,580.92,580.7,580.8,1077.0,578.4707,578.63,578.4109,578.5105,1077.0
2024-03-28 15:10:00,580.93,581.01,580.75,581.01,1876.0,578.64,578.7197,578.4607,578.7197,1876.0
2024-03-28 15:15:00,580.96,581.4,580.96,581.18,2138.0,578.6699,579.1081,578.6699,578.889,2138.0
2024-03-28 15:20:00,581.15,581.42,581.01,581.21,1714.0,578.8591,579.1281,578.7197,578.9189,1714.0
2024-03-28 15:25:00,581.25,581.82,581.14,581.79,2067.0,578.9587,579.5265,578.8492,579.4966,2067.0
2024-03-28 15:30:00,581.61,581.97,581.39,581.72,2736.0,579.3173,579.6759,579.0982,579.4269,2736.0
2024-03-28 15:35:00,581.68,581.76,581.02,581.02,6676.0,579.387,579.4667,578.7296,578.7296,6676.0
2024-03-28 15:40:00,581.23,581.49,581.13,581.24,2883.0,578.9388,579.1978,578.8392,578.9488,2883.0
2024-03-28 15:45:00,581.42,581.52,580.77,580.77,5822.0,579.1281,579.2277,578.4806,578.4806,5822.0
2024-03-28 15:50:00,580.74,581.76,580.73,581.16,10887.0,578.4507,579.4667,578.4408,578.8691,10887.0
2024-03-28 15:55:00,581.11,582.05,580.3,581.25,45137.0,578.8193,579.7556,578.0125,578.9587,45137.0
2024-04-01 09:30:00,581.05,581.53,578.59,581.43,11502.0,578.7595,579.2376,576.3092,579.138,11502.0
2024-04-01 09:35:00,581.05,581.05,575.89,578.12,4608.0,578.7595,578.7595,573.6199,575.8411,4608.0
2024-04-01 09:40:00,577.83,578.58,576.81,577.37,3212.0,575.5522,576.2993,574.5362,575.094,3212.0
2024-04-01 09:45:00,577.11,578.17,575.99,577.2,6925.0,574.835,575.8909,573.7195,574.9247,6925.0
2024-04-01 09:50:00,576.74,577.5,576.74,576.88,2618.0,574.4665,575.2235,574.4665,574.606,2618.0
2024-04-01 09:55:00,576.87,578.75,576.87,578.75,4515.0,574.596,576.4686,574.596,576.4686,4515.0
2024-04-01 10:00:00,578.83,579.15,577.77,577.77,10823.0,576.5483,576.867,575.4924,575.4924,10823.0
2024-04-01 10:05:00,577.59,577.7,576.58,576.59,2761.0,575.3132,575.4227,574.3071,574.3171,2761.0
2024-04-01 10:10:00,576.83,576.83,575.19,575.56,2544.0,574.5562,574.5562,572.9226,573.2912,2544.0
2024-04-01 10:15:00,575.53,575.53,574.78,575.18,3002.0,573.2613,573.2613,572.5142,572.9127,3002.0
2024-04-01 10:20:00,575.38,575.43,574.8,575.14,4026.0,573.1119,573.1617,572.5342,572.8728,4026.0
2024-04-01 10:25:00,575.15,575.43,574.86,575.14,2263.0,572.8828,573.1617,572.5939,572.8728,2263.0
2024-04-01 10:30:00,575.1,575.1,574.15,574.15,1368.0,572.833,572.833,571.8867,571.8867,1368.0
2024-04-01 10:35:00,574.27,574.58,574.18,574.54,2135.0,572.0062,572.315,571.9166,572.2752,2135.0
2024-04-01 10:40:00,574.32,574.32,573.51,573.64,962.0,572.056,572.056,571.2492,571.3787,962.0
2024-04-01 10:45:00,573.45,573.66,573.06,573.06,800.0,571.1895,571.3986,570.801,570.801,800.0
2024-04-01 10:50:00,573.4,573.99,573.35,573.97,4362.0,571.1397,571.7273,571.0899,571.7074,4362.0
2024-04-01 10:55:00,573.88,574.14,573.87,574.14,1222.0,571.6178,571.8768,571.6078,571.8768,1222.0
2024-04-01 11:00:00,574.14,574.69,574.14,574.5,6242.0,571.8768,572.4246,571.8768,572.2353,6242.0
2024-04-01 11:05:00,574.34,574.5,573.94,573.99,4841.0,572.076,572.2353,571.6775,571.7273,4841.0
2024-04-01 11:10:00,573.77,573.79,573.48,573.56,757.0,571.5082,571.5281,571.2194,571.299,757.0
2024-04-01 11:15:00,573.74,573.94,573.38,573.84,1615.0,571.4783,571.6775,571.1198,571.5779,1615.0
2024-04-01 11:20:00,573.67,574.29,573.53,574.22,4251.0,571.4086,572.0262,571.2692,571.9564,4251.0
2024-04-01 11:25:00,573.92,574.13,573.47,573.5,2085.0,571.6576,571.8668,571.2094,571.2393,2085.0
2024-04-01 11:30:00,573.48,574.01,573.47,574.0,910.0,571.2194,571.7473,571.2094,571.7373,910.0
2024-04-01 11:35:00,573.79,573.82,573.52,573.52,408.0,571.5281,571.558,571.2592,571.2592,408.0
2024-04-01 11:40:00,573.49,573.62,573.47,573.62,600.0,571.2293,571.3588,571.2094,571.3588,600.0
2024-04-01 11:45:00,573.42,573.44,572.84,573.33,2197.0,571.1596,571.1795,570.5819,571.0699,2197.0
2024-04-01 11:50:00,573.23,573.37,573.0,573.0,1246.0,570.9703,571.1098,570.7412,570.7412,1246.0
2024-04-01 11:55:00,573.03,573.36,572.93,573.36,2344.0,570.7711,571.0998,570.6715,571.0998,2344.0
2024-04-01 12:00:00,573.34,573.8,573.14,573.76,6110.0,571.0799,571.5381,570.8807,571.4983,6110.0
2024-04-01 12:05:00,573.67,573.67,573.67,573.67,200.0,571.4086,571.4086,571.4086,571.4086,200.0
2024-04-01 12:10:00,573.81,573.87,573.4,573.86,2934.0,571.5481,571.6078,571.1397,571.5979,2934.0
2024-04-01 12:15:00,573.85,573.85,573.73,573.75,1983.0,571.5879,571.5879,571.4684,571.4883,1983.0
2024-04-01 12:20:00,573.66,574.05,573.37,574.05,2794.0,571.3986,571.7871,571.1098,571.7871,2794.0
2024-04-01 12:25:00,574.06,574.4,574.06,574.4,1909.0,571.7971,572.1357,571.7971,572.1357,1909.0
2024-04-01 12:30:00,574.44,574.63,574.21,574.23,1682.0,572.1756,572.3648,571.9465,571.9664,1682.0
2024-04-01 12:35:00,574.0,574.84,574.0,574.84,1300.0,571.7373,572.574,571.7373,572.574,1300.0
2024-04-01 12:40:00,574.99,575.08,574.98,575.08,275.0,572.7234,572.8131,572.7134,572.8131,275.0
2024-04-01 12:45:00,575.31,575.31,575.05,575.25,1200.0,573.0421,573.0421,572.7832,572.9824,1200.0
2024-04-01 12:50:00,575.11,575.11,574.97,575.08,2493.0,572.8429,572.8429,572.7035,572.8131,2493.0
2024-04-01 12:55:00,574.92,575.53,574.74,575.34,3581.0,572.6537,573.2613,572.4744,573.072,3581.0
2024-04-01 13:00:00,575.18,575.5,575.18,575.32,1112.0,572.9127,573.2314,572.9127,573.0521,1112.0
2024-04-01 13:05:00,575.64,575.64,574.9,575.01,1721.0,573.3708,573.3708,572.6338,572.7433,1721.0
2024-04-01 13:10:00,575.21,575.64,575.21,575.34,1837.0,572.9425,573.3708,572.9425,573.072,1837.0
2024-04-01 13:15:00,575.2,575.31,575.1,575.31,700.0,572.9326,573.0421,572.833,573.0421,700.0
2024-04-01 13:20:00,575.21,575.21,574.9,574.9,1780.0,572.9425,572.9425,572.6338,572.6338,1780.0
2024-04-01 13:25:00,574.98,575.53,574.97,575.53,850.0,572.7134,573.2613,572.7035,573.2613,850.0
2024-04-01 13:30:00,575.57,575.58,575.43,575.43,700.0,573.3011,573.3111,573.1617,573.1617,700.0
2024-04-01 13:35:00,575.36,575.74,575.36,575.57,700.0,573.0919,573.4704,573.0919,573.3011,700.0
2024-04-01 13:40:00,575.81,575.98,575.81,575.98,854.0,573.5402,573.7095,573.5402,573.7095,854.0
2024-04-01 13:45:00,576.05,576.23,575.92,575.95,2198.0,573.7792,573.9585,573.6497,573.6796,2198.0
2024-04-01 13:50:00,575.85,576.23,575.85,576.23,2142.0,573.58,573.9585,573.58,573.9585,2142.0
2024-04-01 13:55:00,576.23,576.48,576.12,576.46,2347.0,573.9585,574.2075,573.849,574.1876,2347.0
2024-04-01 14:00:00,576.57,576.63,576.43,576.59,3453.0,574.2972,574.3569,574.1577,574.3171,3453.0
2024-04-01 14:05:00,576.59,576.73,576.27,576.44,2901.0,574.3171,574.4565,573.9984,574.1677,2901.0
2024-04-01 14:10:00,576.46,576.51,576.22,576.29,6721.0,574.1876,574.2374,573.9486,574.0183,6721.0
2024-04-01 14:15:00,576.28,577.35,576.28,577.31,3394.0,574.0083,575.0741,574.0083,575.0343,3394.0
2024-04-01 14:20:00,577.32,577.32,577.13,577.2,1214.0,575.0442,575.0442,574.855,574.9247,1214.0
2024-04-01 14:25:00,577.13,577.13,576.67,576.95,1930.0,574.855,574.855,574.3968,574.6757,1930.0
2024-04-01 14:30:00,576.9,577.13,576.9,577.05,1014.0,574.6259,574.855,574.6259,574.7753,1014.0
2024-04-01 14:35:00,577.02,577.03,576.64,576.71,1986.0,574.7454,574.7554,574.3669,574.4366,1986.0
2024-04-01 14:40:00,576.77,577.08,576.77,576.94,1150.0,574.4964,574.8052,574.4964,574.6657,1150.0
2024-04-01 14:45:00,576.81,576.81,576.46,576.57,1500.0,574.5362,574.5362,574.1876,574.2972,1500.0
2024-04-01 14:50:00,576.58,576.67,576.48,576.55,2550.0,574.3071,574.3968,574.2075,574.2773,2550.0
2024-04-01 14:55:00,576.47,576.56,575.96,576.19,1052.0,574.1976,574.2872,573.6896,573.9187,1052.0
2024-04-01 15:00:00,576.18,576.71,576.05,576.71,2258.0,573.9087,574.4366,573.7792,574.4366,2258.0
2024-04-01 15:05:00,576.85,577.12,576.85,577.01,5787.0,574.5761,574.845,574.5761,574.7354,5787.0
2024-04-01 15:10:00,577.04,577.07,576.79,576.79,1525.0,574.7653,574.7952,574.5163,574.5163,1525.0
2024-04-01 15:15:00,576.74,576.87,576.62,576.7,1969.0,574.4665,574.596,574.347,574.4267,1969.0
2024-04-01 15:20:00,576.92,576.95,576.75,576.8,909.0,574.6458,574.6757,574.4765,574.5263,909.0
2024-04-01 15:25:00,576.94,577.03,576.71,576.93,2778.0,574.6657,574.7554,574.4366,574.6558,2778.0
2024-04-01 15:30:00,576.94,577.8,576.93,577.8,2233.0,574.6657,575.5223,574.6558,575.5223,2233.0
2024-04-01 15:35:00,577.71,577.82,577.14,577.56,3178.0,575.4327,575.5422,574.8649,575.2833,3178.0
2024-04-01 15:40:00,577.68,577.69,577.39,577.48,2255.0,575.4028,575.4128,575.1139,575.2036,2255.0
2024-04-01 15:45:00,577.36,577.67,577.17,577.67,4698.0,575.0841,575.3928,574.8948,575.3928,4698.0
2024-04-01 15:50:00,577.69,578.14,577.44,578.14,11256.0,575.4128,575.861,575.1637,575.861,11256.0
2024-04-01 15:55:00,578.3,578.56,577.33,577.33,42982.0,576.0204,576.2793,575.0542,575.0542,42982.0
2024-04-02 09:30:00,570.75,572.39,568.0,571.05,30234.0,568.5001,570.1337,565.761,568.7989,30234.0
2024-04-02 09:35:00,569.86,570.11,567.86,568.44,8563.0,567.6136,567.8626,565.6215,566.1992,8563.0
2024-04-02 09:40:00,568.57,568.63,567.19,568.38,12891.0,566.3287,566.3885,564.9542,566.1395,12891.0
2024-04-02 09:45:00,568.37,569.17,567.63,568.16,6513.0,566.1295,566.9263,565.3924,565.9203,6513.0
2024-04-02 09:50:00,567.9,569.26,567.9,568.91,4089.0,565.6614,567.016,565.6614,566.6674,4089.0
2024-04-02 09:55:00,569.08,569.27,568.08,568.63,3977.0,566.8367,567.026,565.8406,566.3885,3977.0
2024-04-02 10:00:00,568.47,568.47,567.02,567.22,12107.0,566.2291,566.2291,564.7848,564.984,12107.0
2024-04-02 10:05:00,567.1,567.62,566.5,567.31,13773.0,564.8645,565.3825,564.2669,565.0737,13773.0
2024-04-02 10:10:00,567.55,567.71,566.06,566.32,12034.0,565.3127,565.4721,563.8286,564.0876,12034.0
2024-04-02 10:15:00,566.25,566.57,565.78,566.04,16610.0,564.0179,564.3366,563.5497,563.8087,16610.0
2024-04-02 10:20:00,566.28,567.88,566.22,567.87,6154.0,564.0477,565.6414,563.988,565.6315,6154.0
2024-04-02 10:25:00,567.87,568.12,567.79,568.0,1200.0,565.6315,565.8805,565.5518,565.761,1200.0
2024-04-02 10:30:00,568.22,569.52,568.13,569.25,1580.0,565.9801,567.275,565.8904,567.006,1580.0
2024-04-02 10:35:00,569.37,570.23,569.37,569.83,2629.0,567.1256,567.9822,567.1256,567.5837,2629.0
2024-04-02 10:40:00,569.83,570.25,569.54,569.88,3013.0,567.5837,568.0021,567.2949,567.6335,3013.0
2024-04-02 10:45:00,570.05,570.05,569.37,569.42,1939.0,567.8029,567.8029,567.1256,567.1754,1939.0
2024-04-02 10:50:00,569.25,569.44,568.65,568.78,3975.0,567.006,567.1953,566.4084,566.5379,3975.0
2024-04-02 10:55:00,569.13,569.24,568.81,569.1,2733.0,566.8865,566.9961,566.5678,566.8566,2733.0
2024-04-02 11:00:00,569.2,569.63,569.09,569.52,4719.0,566.9562,567.3845,566.8467,567.275,4719.0
2024-04-02 11:05:00,569.53,569.95,569.49,569.51,4263.0,567.2849,567.7033,567.2451,567.265,4263.0
2024-04-02 11:10:00,569.5,570.32,569.49,570.3,8683.0,567.255,568.0718,567.2451,568.0519,8683.0
2024-04-02 11:15:00,570.2,570.22,569.74,569.74,2991.0,567.9523,567.9722,567.4941,567.4941,2991.0
2024-04-02 11:20:00,569.65,569.79,569.46,569.71,3955.0,567.4045,567.5439,567.2152,567.4642,3955.0
2024-04-02 11:25:00,569.7,570.51,569.69,570.38,3291.0,567.4543,568.2611,567.4443,568.1316,3291.0
2024-04-02 11:30:00,570.24,570.91,570.24,570.59,4754.0,567.9921,568.6595,567.9921,568.3407,4754.0
2024-04-02 11:35:00,570.59,570.93,569.09,569.09,4900.0,568.3407,568.6794,566.8467,566.8467,4900.0
2024-04-02 11:40:00,569.23,569.48,569.1,569.1,1445.0,566.9861,567.2351,566.8566,566.8566,1445.0
2024-04-02 11:45:00,569.23,569.47,569.06,569.1,8342.0,566.9861,567.2252,566.8168,566.8566,8342.0
2024-04-02 11:50:00,569.08,569.26,568.91,569.11,5378.0,566.8367,567.016,566.6674,566.8666,5378.0
2024-04-02 11:55:00,568.99,570.13,568.99,569.87,4468.0,566.7471,567.8826,566.7471,567.6236,4468.0
2024-04-02 12:00:00,569.87,569.9,569.21,569.22,2226.0,567.6236,567.6535,566.9662,566.9762,2226.0
2024-04-02 12:05:00,569.2,569.46,568.99,569.09,2670.0,566.9562,567.2152,566.7471,566.8467,2670.0
2024-04-02 12:10:00,568.96,568.96,568.72,568.93,869.0,566.7172,566.7172,566.4781,566.6873,869.0
2024-04-02 12:15:00,568.84,568.86,568.57,568.59,2300.0,566.5976,566.6176,566.3287,566.3486,2300.0
2024-04-02 12:20:00,568.45,569.35,568.24,569.35,6357.0,566.2092,567.1056,566.0,567.1056,6357.0
2024-04-02 12:25:00,569.19,569.19,568.69,568.7,1824.0,566.9463,566.9463,566.4482,566.4582,1824.0
2024-04-02 12:30:00,568.45,568.87,568.43,568.87,2245.0,566.2092,566.6275,566.1893,566.6275,2245.0
2024-04-02 12:35:00,568.87,568.92,568.6,568.75,1428.0,566.6275,566.6773,566.3586,566.508,1428.0
2024-04-02 12:40:00,568.43,568.64,568.29,568.41,2604.0,566.1893,566.3984,566.0498,566.1693,2604.0
2024-04-02 12:45:00,568.31,569.06,568.15,568.94,3171.0,566.0697,566.8168,565.9104,566.6973,3171.0
2024-04-02 12:50:00,568.82,568.99,568.66,568.9,2085.0,566.5777,566.7471,566.4184,566.6574,2085.0
2024-04-02 12:55:00,569.09,569.51,569.02,569.51,3800.0,566.8467,567.265,566.7769,567.265,3800.0
2024-04-02 13:00:00,569.66,569.93,569.62,569.74,9038.0,567.4144,567.6834,567.3746,567.4941,9038.0
2024-04-02 13:05:00,569.74,569.74,568.77,568.85,3275.0,567.4941,567.4941,566.5279,566.6076,3275.0
2024-04-02 13:10:00,568.84,568.91,568.15,568.15,1904.0,566.5976,566.6674,565.9104,565.9104,1904.0
2024-04-02 13:15:00,568.14,568.33,568.04,568.04,1442.0,565.9004,566.0897,565.8008,565.8008,1442.0
2024-04-02 13:20:00,568.31,568.4,568.02,568.02,2185.0,566.0697,566.1594,565.7809,565.7809,2185.0
2024-04-02 13:25:00,568.27,568.4,568.2,568.2,911.0,566.0299,566.1594,565.9602,565.9602,911.0
2024-04-02 13:30:00,568.25,568.5,568.23,568.37,1704.0,566.01,566.259,565.9901,566.1295,1704.0
2024-04-02 13:35:00,568.38,568.46,567.88,567.88,3391.0,566.1395,566.2191,565.6414,565.6414,3391.0
2024-04-02 13:40:00,567.8,568.07,567.68,568.01,2058.0,565.5617,565.8307,565.4422,565.7709,2058.0
2024-04-02 13:45:00,568.06,568.33,567.98,568.28,1900.0,565.8207,566.0897,565.741,566.0399,1900.0
2024-04-02 13:50:00,568.22,568.34,568.12,568.34,2332.0,565.9801,566.0996,565.8805,566.0996,2332.0
2024-04-02 13:55:00,568.21,568.58,568.14,568.36,2808.0,565.9701,566.3387,565.9004,566.1195,2808.0
2024-04-02 14:00:00,568.43,568.51,568.17,568.42,1431.0,566.1893,566.2689,565.9303,566.1793,1431.0
2024-04-02 14:05:00,568.19,568.22,567.91,568.22,1419.0,565.9502,565.9801,565.6713,565.9801,1419.0
2024-04-02 14:10:00,568.36,568.65,568.23,568.42,4043.0,566.1195,566.4084,565.9901,566.1793,4043.0
2024-04-02 14:15:00,568.65,568.94,568.65,568.93,2051.0,566.4084,566.6973,566.4084,566.6873,2051.0
2024-04-02 14:20:00,569.08,569.64,569.04,569.63,1000.0,566.8367,567.3945,566.7969,567.3845,1000.0
2024-04-02 14:25:00,570.11,570.11,569.74,569.74,1586.0,567.8626,567.8626,567.4941,567.4941,1586.0
2024-04-02 14:30:00,569.65,569.75,569.5,569.59,1906.0,567.4045,567.5041,567.255,567.3447,1906.0
2024-04-02 14:35:00,569.72,570.54,569.59,570.51,3408.0,567.4742,568.2909,567.3447,568.2611,3408.0
2024-04-02 14:40:00,570.55,570.92,570.38,570.38,1328.0,568.3009,568.6694,568.1316,568.1316,1328.0
2024-04-02 14:45:00,570.37,570.43,570.06,570.43,2671.0,568.1216,568.1814,567.8128,568.1814,2671.0
2024-04-02 14:50:00,570.31,570.77,570.31,570.49,1218.0,568.0619,568.52,568.0619,568.2411,1218.0
2024-04-02 14:55:00,570.64,570.64,570.3,570.34,2567.0,568.3906,568.3906,568.0519,568.0917,2567.0
2024-04-02 15:00:00,570.23,570.45,570.06,570.45,1074.0,567.9822,568.2013,567.8128,568.2013,1074.0
2024-04-02 15:05:00,570.45,570.88,570.45,570.68,3867.0,568.2013,568.6296,568.2013,568.4304,3867.0
2024-04-02 15:10:00,570.72,570.83,570.35,570.36,2458.0,568.4702,568.5798,568.1017,568.1117,2458.0
2024-04-02 15:15:00,570.3,570.63,570.23,570.45,2506.0,568.0519,568.3806,567.9822,568.2013,2506.0
2024-04-02 15:20:00,570.34,570.43,570.05,570.43,2190.0,568.0917,568.1814,567.8029,568.1814,2190.0
2024-04-02 15:25:00,570.45,570.85,570.45,570.74,2205.0,568.2013,568.5997,568.2013,568.4902,2205.0
2024-04-02 15:30:00,570.76,571.32,570.64,571.16,3254.0,568.5101,569.0679,568.3906,568.9085,3254.0
2024-04-02 15:35:00,571.25,571.83,571.25,571.55,3361.0,568.9981,569.5759,568.9981,569.297,3361.0
2024-04-02 15:40:00,571.55,571.68,571.25,571.41,3784.0,569.297,569.4265,568.9981,569.1575,3784.0
2024-04-02 15:45:00,571.28,571.76,571.05,571.76,5885.0,569.028,569.5061,568.7989,569.5061,5885.0
2024-04-02 15:50:00,571.76,571.76,570.76,571.39,7285.0,569.5061,569.5061,568.5101,569.1376,7285.0
2024-04-02 15:55:00,571.37,572.24,570.97,572.14,48908.0,569.1177,569.9842,568.7193,569.8846,48908.0
2024-04-03 09:30:00,571.23,576.22,569.19,576.22,26859.0,568.9782,573.9486,566.9463,573.9486,26859.0
2024-04-03 09:35:00,575.49,577.61,573.76,574.39,15782.0,573.2214,575.3331,571.4983,572.1258,15782.0
2024-04-03 09:40:00,574.38,575.02,573.78,574.37,8411.0,572.1158,572.7533,571.5182,572.1058,8411.0
2024-04-03 09:45:00,573.98,575.45,572.53,572.71,16317.0,571.7174,573.1816,570.2731,570.4524,16317.0
2024-04-03 09:50:00,573.3,574.1,572.67,573.49,7800.0,571.0401,571.8369,570.4126,571.2293,7800.0
2024-04-03 09:55:00,573.05,574.09,572.74,573.67,4005.0,570.7911,571.827,570.4823,571.4086,4005.0
2024-04-03 10:00:00,573.86,577.1,573.75,575.91,8628.0,571.5979,574.8251,571.4883,573.6398,8628.0
2024-04-03 10:05:00,575.98,576.79,575.01,575.01,6686.0,573.7095,574.5163,572.7433,572.7433,6686.0
2024-04-03 10:10:00,575.27,576.38,575.27,576.38,4675.0,573.0023,574.1079,573.0023,574.1079,4675.0
2024-04-03 10:15:00,576.1,576.5,575.92,576.5,2897.0,573.829,574.2275,573.6497,574.2275,2897.0
2024-04-03 10:20:00,576.57,576.57,576.04,576.23,2840.0,574.2972,574.2972,573.7693,573.9585,2840.0
2024-04-03 10:25:00,576.3,576.74,575.78,575.83,5036.0,574.0282,574.4665,573.5103,573.5601,5036.0
2024-04-03 10:30:00,575.7,576.23,574.86,574.96,5824.0,573.4306,573.9585,572.5939,572.6935,5824.0
2024-04-03 10:35:00,575.01,575.59,574.45,574.65,3200.0,572.7433,573.321,572.1855,572.3847,3200.0
2024-04-03 10:40:00,574.66,575.45,574.64,575.45,3262.0,572.3947,573.1816,572.3748,573.1816,3262.0
2024-04-03 10:45:00,575.24,576.42,575.15,576.05,4283.0,572.9724,574.1478,572.8828,573.7792,4283.0
2024-04-03 10:50:00,576.04,576.45,575.92,576.2,4404.0,573.7693,574.1777,573.6497,573.9286,4404.0
2024-04-03 10:55:00,576.2,577.26,575.69,575.9,5752.0,573.9286,574.9845,573.4206,573.6298,5752.0
2024-04-03 11:00:00,575.89,577.12,575.89,576.83,4252.0,573.6199,574.845,573.6199,574.5562,4252.0
2024-04-03 11:05:00,576.77,577.74,576.58,577.58,3777.0,574.4964,575.4626,574.3071,575.3032,3777.0
2024-04-03 11:10:00,577.51,577.56,576.84,577.0,1989.0,575.2335,575.2833,574.5661,574.7255,1989.0
2024-04-03 11:15:00,576.98,577.23,576.81,577.21,3394.0,574.7056,574.9546,574.5362,574.9347,3394.0
2024-04-03 11:20:00,577.23,577.23,576.35,577.12,3298.0,574.9546,574.9546,574.078,574.845,3298.0
2024-04-03 11:25:00,577.33,577.34,576.54,576.72,2156.0,575.0542,575.0641,574.2673,574.4466,2156.0
2024-04-03 11:30:00,576.7,577.06,576.7,576.82,3499.0,574.4267,574.7852,574.4267,574.5462,3499.0
2024-04-03 11:35:00,576.87,577.78,576.87,577.78,1758.0,574.596,575.5024,574.596,575.5024,1758.0
2024-04-03 11:40:00,577.71,577.98,577.67,577.98,2535.0,575.4327,575.7016,575.3928,575.7016,2535.0
2024-04-03 11:45:00,577.77,577.78,577.43,577.44,5363.0,575.4924,575.5024,575.1538,575.1637,5363.0
2024-04-03 11:50:00,577.57,577.57,577.27,577.46,1349.0,575.2932,575.2932,574.9944,575.1837,1349.0
2024-04-03 11:55:00,577.57,577.59,577.11,577.32,1100.0,575.2932,575.3132,574.835,575.0442,1100.0
2024-04-03 12:00:00,577.41,577.41,576.85,577.04,1707.0,575.1339,575.1339,574.5761,574.7653,1707.0
2024-04-03 12:05:00,577.06,577.29,576.98,577.29,1748.0,574.7852,575.0143,574.7056,575.0143,1748.0
2024-04-03 12:10:00,577.38,577.58,577.2,577.58,1418.0,575.104,575.3032,574.9247,575.3032,1418.0
2024-04-03 12:15:00,577.23,577.23,576.79,576.88,1651.0,574.9546,574.9546,574.5163,574.606,1651.0
2024-04-03 12:20:00,576.86,577.1,576.74,576.99,1200.0,574.586,574.8251,574.4665,574.7155,1200.0
2024-04-03 12:25:00,577.03,577.69,576.94,577.62,1500.0,574.7554,575.4128,574.6657,575.343,1500.0
2024-04-03 12:30:00,577.81,578.25,577.65,577.65,3420.0,575.5323,575.9706,575.3729,575.3729,3420.0
2024-04-03 12:35:00,577.68,577.82,576.51,576.75,3397.0,575.4028,575.5422,574.2374,574.4765,3397.0
2024-04-03 12:40:00,576.75,577.03,576.47,576.56,737.0,574.4765,574.7554,574.1976,574.2872,737.0
2024-04-03 12:45:00,576.77,577.09,576.53,576.88,2428.0,574.4964,574.8151,574.2573,574.606,2428.0
2024-04-03 12:50:00,576.77,576.79,576.4,576.62,1900.0,574.4964,574.5163,574.1278,574.347,1900.0
2024-04-03 12:55:00,576.4,577.15,576.4,577.09,4866.0,574.1278,574.8749,574.1278,574.8151,4866.0
2024-04-03 13:00:00,576.81,577.16,576.72,576.82,3481.0,574.5362,574.8849,574.4466,574.5462,3481.0
2024-04-03 13:05:00,576.94,577.55,576.8,577.55,6296.0,574.6657,575.2733,574.5263,575.2733,6296.0
2024-04-03 13:10:00,577.47,577.67,577.35,577.35,1260.0,575.1936,575.3928,575.0741,575.0741,1260.0
2024-04-03 13:15:00,577.36,577.57,577.35,577.45,800.0,575.0841,575.2932,575.0741,575.1737,800.0
2024-04-03 13:20:00,577.45,577.45,577.21,577.21,700.0,575.1737,575.1737,574.9347,574.9347,700.0
2024-04-03 13:25:00,577.45,577.9,577.45,577.62,2774.0,575.1737,575.6219,575.1737,575.343,2774.0
2024-04-03 13:30:00,577.64,577.64,577.3,577.43,1655.0,575.363,575.363,575.0243,575.1538,1655.0
2024-04-03 13:35:00,577.26,577.37,577.03,577.03,1867.0,574.9845,575.094,574.7554,574.7554,1867.0
2024-04-03 13:40:00,577.18,577.18,576.73,576.91,3436.0,574.9048,574.9048,574.4565,574.6358,3436.0
2024-04-03 13:45:00,576.73,577.11,576.69,577.06,1089.0,574.4565,574.835,574.4167,574.7852,1089.0
2024-04-03 13:50:00,577.14,577.14,576.76,576.9,2670.0,574.8649,574.8649,574.4864,574.6259,2670.0
2024-04-03 13:55:00,576.9,577.32,576.9,577.19,1337.0,574.6259,575.0442,574.6259,574.9147,1337.0
2024-04-03 14:00:00,577.2,577.2,576.83,576.98,1365.0,574.9247,574.9247,574.5562,574.7056,1365.0
2024-04-03 14:05:00,576.84,577.09,576.68,576.68,2773.0,574.5661,574.8151,574.4067,574.4067,2773.0
2024-04-03 14:10:00,576.51,576.88,576.37,576.7,1752.0,574.2374,574.606,574.098,574.4267,1752.0
2024-04-03 14:15:00,576.93,576.93,576.02,576.1,2442.0,574.6558,574.6558,573.7493,573.829,2442.0
2024-04-03 14:20:00,576.08,576.18,575.82,576.08,2334.0,573.8091,573.9087,573.5501,573.8091,2334.0
2024-04-03 14:25:00,576.07,576.07,575.43,575.55,2030.0,573.7991,573.7991,573.1617,573.2812,2030.0
2024-04-03 14:30:00,575.62,575.68,574.97,575.18,2963.0,573.3509,573.4107,572.7035,572.9127,2963.0
2024-04-03 14:35:00,575.32,575.45,574.89,574.93,2792.0,573.0521,573.1816,572.6238,572.6636,2792.0
2024-04-03 14:40:00,575.07,575.15,574.91,575.15,2873.0,572.8031,572.8828,572.6437,572.8828,2873.0
2024-04-03 14:45:00,574.9,575.13,574.68,574.68,5109.0,572.6338,572.8629,572.4146,572.4146,5109.0
2024-04-03 14:50:00,574.82,575.36,574.82,575.08,2613.0,572.5541,573.0919,572.5541,572.8131,2613.0
2024-04-03 14:55:00,575.38,575.66,575.26,575.41,3475.0,573.1119,573.3908,572.9923,573.1417,3475.0
2024-04-03 15:00:00,575.46,575.72,575.11,575.41,2289.0,573.1916,573.4505,572.8429,573.1417,2289.0
2024-04-03 15:05:00,575.33,575.33,574.61,574.61,2330.0,573.0621,573.0621,572.3449,572.3449,2330.0
2024-04-03 15:10:00,574.76,574.76,573.45,573.46,1525.0,572.4943,572.4943,571.1895,571.1994,1525.0
2024-04-03 15:15:00,572.48,573.53,572.48,573.18,4607.0,570.2233,571.2692,570.2233,570.9205,4607.0
2024-04-03 15:20:00,573.0,573.08,572.57,572.57,3392.0,570.7412,570.8209,570.3129,570.3129,3392.0
2024-04-03 15:25:00,572.51,573.21,572.51,573.17,4157.0,570.2532,570.9504,570.2532,570.9106,4157.0
2024-04-03 15:30:00,573.31,574.14,573.31,573.8,5110.0,571.05,571.8768,571.05,571.5381,5110.0
2024-04-03 15:35:00,573.79,574.68,573.78,574.68,5123.0,571.5281,572.4146,571.5182,572.4146,5123.0
2024-04-03 15:40:00,574.45,574.64,573.89,574.21,4825.0,572.1855,572.3748,571.6277,571.9465,4825.0
2024-04-03 15:45:00,574.4,575.08,574.3,575.0,6204.0,572.1357,572.8131,572.0361,572.7334,6204.0
2024-04-03 15:50:00,575.25,576.42,574.67,576.06,21328.0,572.9824,574.1478,572.4047,573.7892,21328.0
2024-04-03 15:55:00,576.05,576.53,575.88,575.99,39059.0,573.7792,574.2573,573.6099,573.7195,39059.0
2024-04-04 09:30:00,580.41,582.0,578.72,581.1,24037.0,578.122,579.7058,576.4387,578.8093,24037.0
2024-04-04 09:35:00,580.51,581.08,578.32,579.49,2352.0,578.2216,578.7894,576.0403,577.2057,2352.0
2024-04-04 09:40:00,579.2,580.46,578.5,579.54,9534.0,576.9168,578.1718,576.2196,577.2555,9534.0
2024-04-04 09:45:00,579.14,580.74,579.14,580.23,3585.0,576.857,578.4507,576.857,577.9427,3585.0
2024-04-04 09:50:00,580.22,580.24,578.85,579.53,6431.0,577.9328,577.9527,576.5682,577.2455,6431.0
2024-04-04 09:55:00,579.29,579.64,578.92,578.94,5709.0,577.0065,577.3551,576.6379,576.6578,5709.0
2024-04-04 10:00:00,579.38,580.47,579.38,580.32,3603.0,577.0961,578.1818,577.0961,578.0324,3603.0
2024-04-04 10:05:00,580.4,580.44,579.46,579.61,3699.0,578.1121,578.1519,577.1758,577.3252,3699.0
2024-04-04 10:10:00,579.9,579.9,579.04,579.32,2887.0,577.6141,577.6141,576.7574,577.0363,2887.0
2024-04-04 10:15:00,579.11,579.59,578.24,578.58,1926.0,576.8272,577.3053,575.9606,576.2993,1926.0
2024-04-04 10:20:00,578.39,578.87,578.32,578.63,1299.0,576.11,576.5881,576.0403,576.3491,1299.0
2024-04-04 10:25:00,578.85,579.5,578.85,579.42,2847.0,576.5682,577.2156,576.5682,577.1359,2847.0
2024-04-04 10:30:00,579.5,579.67,579.16,579.17,3002.0,577.2156,577.385,576.877,576.8869,3002.0
2024-04-04 10:35:00,579.12,579.25,578.22,578.53,2374.0,576.8371,576.9666,575.9407,576.2495,2374.0
2024-04-04 10:40:00,578.68,578.68,578.1,578.37,2151.0,576.3989,576.3989,575.8211,576.0901,2151.0
2024-04-04 10:45:00,578.2,578.35,577.33,577.79,4932.0,575.9208,576.0702,575.0542,575.5124,4932.0
2024-04-04 10:50:00,577.79,578.66,577.52,578.12,13004.0,575.5124,576.3789,575.2434,575.8411,13004.0
2024-04-04 10:55:00,578.1,578.36,577.72,577.86,8318.0,575.8211,576.0801,575.4426,575.5821,8318.0
2024-04-04 11:00:00,577.86,577.98,577.52,577.52,2685.0,575.5821,575.7016,575.2434,575.2434,2685.0
2024-04-04 11:05:00,577.97,577.97,577.48,577.55,1217.0,575.6917,575.6917,575.2036,575.2733,1217.0
2024-04-04 11:10:00,577.49,577.58,577.05,577.19,1581.0,575.2136,575.3032,574.7753,574.9147,1581.0
2024-04-04 11:15:00,577.31,577.31,576.92,577.02,1327.0,575.0343,575.0343,574.6458,574.7454,1327.0
2024-04-04 11:20:00,576.85,577.35,576.83,577.28,1200.0,574.5761,575.0741,574.5562,575.0044,1200.0
2024-04-04 11:25:00,577.5,578.28,577.5,578.0,4965.0,575.2235,576.0004,575.2235,575.7215,4965.0
2024-04-04 11:30:00,578.0,578.49,577.84,578.37,2557.0,575.7215,576.2096,575.5622,576.0901,2557.0
2024-04-04 11:35:00,578.5,579.46,578.36,579.46,1400.0,576.2196,577.1758,576.0801,577.1758,1400.0
2024-04-04 11:40:00,579.13,579.73,579.11,579.73,1424.0,576.8471,577.4447,576.8272,577.4447,1424.0
2024-04-04 11:45:00,579.54,579.56,579.23,579.23,2053.0,577.2555,577.2754,576.9467,576.9467,2053.0
2024-04-04 11:50:00,579.22,579.44,579.1,579.44,4788.0,576.9367,577.1559,576.8172,577.1559,4788.0
2024-04-04 11:55:00,579.76,579.76,579.58,579.75,900.0,577.4746,577.4746,577.2953,577.4646,900.0
2024-04-04 12:00:00,579.59,580.43,579.45,580.43,4251.0,577.3053,578.142,577.1658,578.142,4251.0
2024-04-04 12:05:00,580.39,580.68,580.32,580.68,500.0,578.1021,578.391,578.0324,578.391,500.0
2024-04-04 12:10:00,580.71,580.71,580.48,580.48,217.0,578.4209,578.4209,578.1918,578.1918,217.0
2024-04-04 12:15:00,581.12,581.13,580.72,581.13,3206.0,578.8292,578.8392,578.4308,578.8392,3206.0
2024-04-04 12:20:00,581.06,581.09,580.6,580.95,1400.0,578.7695,578.7994,578.3113,578.6599,1400.0
2024-04-04 12:25:00,581.18,581.18,580.74,580.74,800.0,578.889,578.889,578.4507,578.4507,800.0
2024-04-04 12:30:00,580.18,580.46,580.01,580.01,1806.0,577.8929,578.1718,577.7236,577.7236,1806.0
2024-04-04 12:35:00,580.17,580.72,580.17,580.72,1116.0,577.883,578.4308,577.883,578.4308,1116.0
2024-04-04 12:40:00,580.37,580.37,580.33,580.33,200.0,578.0822,578.0822,578.0424,578.0424,200.0
2024-04-04 12:45:00,580.34,580.34,580.34,580.34,100.0,578.0523,578.0523,578.0523,578.0523,100.0
2024-04-04 12:50:00,580.14,580.28,579.95,580.17,1154.0,577.8531,577.9926,577.6639,577.883,1154.0
2024-04-04 12:55:00,579.93,579.95,579.85,579.95,633.0,577.6439,577.6639,577.5642,577.6639,633.0
2024-04-04 13:00:00,580.0,580.01,580.0,580.0,200.0,577.7137,577.7236,577.7137,577.7137,200.0
2024-04-04 13:05:00,580.07,580.31,579.91,579.92,1051.0,577.7834,578.0224,577.624,577.634,1051.0
2024-04-04 13:10:00,579.99,580.1,579.87,580.1,680.0,577.7037,577.8133,577.5842,577.8133,680.0
2024-04-04 13:15:00,580.06,580.08,579.89,580.08,772.0,577.7734,577.7933,577.6041,577.7933,772.0
2024-04-04 13:20:00,580.33,580.46,580.19,580.19,1360.0,578.0424,578.1718,577.9029,577.9029,1360.0
2024-04-04 13:25:00,580.36,580.54,580.36,580.54,453.0,578.0722,578.2515,578.0722,578.2515,453.0
2024-04-04 13:30:00,580.49,580.9,580.3,580.9,600.0,578.2017,578.6101,578.0125,578.6101,600.0
2024-04-04 13:35:00,580.84,580.84,580.83,580.83,700.0,578.5503,578.5503,578.5404,578.5404,700.0
2024-04-04 13:40:00,580.83,580.97,580.56,580.77,2018.0,578.5404,578.6798,578.2714,578.4806,2018.0
2024-04-04 13:45:00,580.49,581.0,580.4,580.4,6187.0,578.2017,578.7097,578.1121,578.1121,6187.0
2024-04-04 13:50:00,580.71,580.77,580.0,580.3,85858.0,578.4209,578.4806,577.7137,578.0125,85858.0
2024-04-04 13:55:00,580.31,580.62,579.37,579.38,12343.0,578.0224,578.3312,577.0861,577.0961,12343.0
2024-04-04 14:00:00,579.33,579.57,579.0,579.57,3643.0,577.0463,577.2854,576.7176,577.2854,3643.0
2024-04-04 14:05:00,579.48,579.62,578.68,578.68,1329.0,577.1957,577.3352,576.3989,576.3989,1329.0
2024-04-04 14:10:00,577.82,578.08,577.08,577.16,5039.0,575.5422,575.8012,574.8052,574.8849,5039.0
2024-04-04 14:15:00,576.55,576.76,576.27,576.44,1619.0,574.2773,574.4864,573.9984,574.1677,1619.0
2024-04-04 14:20:00,575.66,576.65,575.66,576.56,5137.0,573.3908,574.3769,573.3908,574.2872,5137.0
2024-04-04 14:25:00,576.68,576.68,575.52,575.64,2804.0,574.4067,574.4067,573.2513,573.3708,2804.0
2024-04-04 14:30:00,575.08,575.08,573.36,573.36,4765.0,572.8131,572.8131,571.0998,571.0998,4765.0
2024-04-04 14:35:00,573.74,575.13,573.74,575.08,4393.0,571.4783,572.8629,571.4783,572.8131,4393.0
2024-04-04 14:40:00,575.19,575.19,573.55,573.55,1843.0,572.9226,572.9226,571.2891,571.2891,1843.0
2024-04-04 14:45:00,573.79,573.89,573.51,573.82,2900.0,571.5281,571.6277,571.2492,571.558,2900.0
2024-04-04 14:50:00,573.68,573.89,573.04,573.04,1344.0,571.4186,571.6277,570.7811,570.7811,1344.0
2024-04-04 14:55:00,572.62,572.62,571.82,571.82,2582.0,570.3627,570.3627,569.5659,569.5659,2582.0
2024-04-04 15:00:00,571.74,571.74,570.91,571.24,2834.0,569.4862,569.4862,568.6595,568.9882,2834.0
2024-04-04 15:05:00,571.36,572.39,571.36,572.39,2913.0,569.1077,570.1337,569.1077,570.1337,2913.0
2024-04-04 15:10:00,572.06,572.5,571.54,572.22,2963.0,569.805,570.2432,569.287,569.9643,2963.0
2024-04-04 15:15:00,572.26,572.42,571.75,571.8,2265.0,570.0042,570.1635,569.4962,569.546,2265.0
2024-04-04 15:20:00,571.58,571.98,571.5,571.59,2699.0,569.3268,569.7253,569.2472,569.3368,2699.0
2024-04-04 15:25:00,571.41,571.44,570.56,570.64,5723.0,569.1575,569.1874,568.3109,568.3906,5723.0
2024-04-04 15:30:00,570.51,570.93,569.74,569.8,4232.0,568.2611,568.6794,567.4941,567.5539,4232.0
2024-04-04 15:35:00,569.26,570.05,569.26,569.76,1600.0,567.016,567.8029,567.016,567.514,1600.0
2024-04-04 15:40:00,569.44,569.44,568.57,569.11,1958.0,567.1953,567.1953,566.3287,566.8666,1958.0
2024-04-04 15:45:00,569.38,570.45,569.07,570.45,12295.0,567.1355,568.2013,566.8267,568.2013,12295.0
2024-04-04 15:50:00,570.68,570.89,569.23,570.67,10543.0,568.4304,568.6396,566.9861,568.4204,10543.0
2024-04-04 15:55:00,570.57,571.06,569.13,570.85,72780.0,568.3208,568.8089,566.8865,568.5997,72780.0
2024-04-05 09:30:00,570.22,573.27,569.06,573.27,19105.0,567.9722,571.0102,566.8168,571.0102,19105.0
2024-04-05 09:35:00,572.97,575.53,572.85,575.43,6086.0,570.7114,573.2613,570.5918,573.1617,6086.0
2024-04-05 09:40:00,574.86,577.74,574.77,577.67,8480.0,572.5939,575.4626,572.5043,575.3928,8480.0
2024-04-05 09:45:00,576.98,579.02,576.64,578.71,12183.0,574.7056,576.7375,574.3669,576.4287,12183.0
2024-04-05 09:50:00,578.7,580.66,578.26,580.39,41113.0,576.4188,578.3711,575.9805,578.1021,41113.0
2024-04-05 09:55:00,580.51,582.01,580.0,580.9,19841.0,578.2216,579.7157,577.7137,578.6101,19841.0
2024-04-05 10:00:00,580.9,581.21,577.83,578.02,7753.0,578.6101,578.9189,575.5522,575.7415,7753.0
2024-04-05 10:05:00,578.5,579.01,576.89,577.26,4987.0,576.2196,576.7276,574.6159,574.9845,4987.0
2024-04-05 10:10:00,577.48,577.61,576.62,577.28,8724.0,575.2036,575.3331,574.347,575.0044,8724.0
2024-04-05 10:15:00,577.09,578.05,576.37,577.21,3972.0,574.8151,575.7713,574.098,574.9347,3972.0
2024-04-05 10:20:00,576.86,577.41,576.4,577.02,1869.0,574.586,575.1339,574.1278,574.7454,1869.0
2024-04-05 10:25:00,577.01,577.36,575.3,576.26,3110.0,574.7354,575.0841,573.0322,573.9884,3110.0
2024-04-05 10:30:00,575.87,577.35,575.87,576.95,2293.0,573.5999,575.0741,573.5999,574.6757,2293.0
2024-04-05 10:35:00,577.25,577.43,576.96,577.43,2497.0,574.9745,575.1538,574.6856,575.1538,2497.0
2024-04-05 10:40:00,577.55,578.17,577.4,578.17,2569.0,575.2733,575.8909,575.1239,575.8909,2569.0
2024-04-05 10:45:00,578.24,578.61,577.81,578.52,3453.0,575.9606,576.3291,575.5323,576.2395,3453.0
2024-04-05 10:50:00,578.82,580.86,578.82,580.86,2117.0,576.5383,578.5703,576.5383,578.5703,2117.0
2024-04-05 10:55:00,580.69,581.05,579.99,579.99,2700.0,578.4009,578.7595,577.7037,577.7037,2700.0
2024-04-05 11:00:00,579.82,580.11,578.94,579.23,9440.0,577.5344,577.8232,576.6578,576.9467,9440.0
2024-04-05 11:05:00,578.85,579.3,578.44,579.14,4349.0,576.5682,577.0164,576.1598,576.857,4349.0
2024-04-05 11:10:00,579.66,580.59,579.47,580.4,15595.0,577.375,578.3013,577.1857,578.1121,15595.0
2024-04-05 11:15:00,580.31,581.03,580.19,580.63,9365.0,578.0224,578.7396,577.9029,578.3412,9365.0
2024-04-05 11:20:00,580.72,581.19,580.68,580.71,2663.0,578.4308,578.899,578.391,578.4209,2663.0
2024-04-05 11:25:00,581.33,581.49,580.72,581.42,6873.0,579.0384,579.1978,578.4308,579.1281,6873.0
2024-04-05 11:30:00,581.32,582.01,581.3,581.74,4907.0,579.0285,579.7157,579.0085,579.4468,4907.0
2024-04-05 11:35:00,581.75,582.51,581.4,581.85,12377.0,579.4568,580.2138,579.1081,579.5564,12377.0
2024-04-05 11:40:00,582.02,582.28,581.34,582.27,2727.0,579.7257,579.9847,579.0484,579.9747,2727.0
2024-04-05 11:45:00,582.04,582.04,581.27,581.27,3692.0,579.7456,579.7456,578.9786,578.9786,3692.0
2024-04-05 11:50:00,581.31,581.98,581.08,581.98,2527.0,579.0185,579.6859,578.7894,579.6859,2527.0
2024-04-05 11:55:00,582.1,582.4,581.98,582.34,3239.0,579.8054,580.1042,579.6859,580.0444,3239.0
2024-04-05 12:00:00,582.64,582.69,582.05,582.06,1900.0,580.3432,580.3931,579.7556,579.7655,1900.0
2024-04-05 12:05:00,582.09,582.22,581.26,581.87,3505.0,579.7954,579.9249,578.9687,579.5763,3505.0
2024-04-05 12:10:00,582.06,582.22,581.49,581.5,1005.0,579.7655,579.9249,579.1978,579.2077,1005.0
2024-04-05 12:15:00,581.84,582.34,581.62,582.34,3932.0,579.5464,580.0444,579.3273,580.0444,3932.0
2024-04-05 12:20:00,582.31,582.31,581.67,581.67,2144.0,580.0146,580.0146,579.3771,579.3771,2144.0
2024-04-05 12:25:00,581.98,582.0,581.67,581.91,1563.0,579.6859,579.7058,579.3771,579.6161,1563.0
2024-04-05 12:30:00,581.67,582.07,581.42,581.88,3274.0,579.3771,579.7755,579.1281,579.5862,3274.0
2024-04-05 12:35:00,581.76,582.46,581.67,582.46,2714.0,579.4667,580.164,579.3771,580.164,2714.0
2024-04-05 12:40:00,582.32,582.5,582.03,582.5,2391.0,580.0245,580.2038,579.7357,580.2038,2391.0
2024-04-05 12:45:00,582.35,582.8,582.22,582.53,4816.0,580.0544,580.5026,579.9249,580.2337,4816.0
2024-04-05 12:50:00,582.37,583.7,582.36,583.7,3871.0,580.0743,581.3991,580.0644,581.3991,3871.0
2024-04-05 12:55:00,583.52,583.84,583.32,583.83,2953.0,581.2198,581.5385,581.0206,581.5286,2953.0
2024-04-05 13:00:00,583.57,583.74,582.93,582.93,4368.0,581.2696,581.4389,580.6321,580.6321,4368.0
2024-04-05 13:05:00,582.92,583.06,582.38,582.38,3800.0,580.6221,580.7616,580.0843,580.0843,3800.0
2024-04-05 13:10:00,582.65,582.66,581.6,581.6,1575.0,580.3532,580.3632,579.3073,579.3073,1575.0
2024-04-05 13:15:00,581.57,581.68,581.28,581.28,1200.0,579.2775,579.387,578.9886,578.9886,1200.0
2024-04-05 13:20:00,581.68,582.22,581.68,582.22,3305.0,579.387,579.9249,579.387,579.9249,3305.0
2024-04-05 13:25:00,582.18,582.44,581.8,582.41,3946.0,579.8851,580.144,579.5066,580.1142,3946.0
2024-04-05 13:30:00,582.58,582.78,582.4,582.66,2549.0,580.2835,580.4827,580.1042,580.3632,2549.0
2024-04-05 13:35:00,582.63,582.91,582.51,582.88,4746.0,580.3333,580.6122,580.2138,580.5823,4746.0
2024-04-05 13:40:00,582.88,583.08,582.03,582.17,9790.0,580.5823,580.7815,579.7357,579.8751,9790.0
2024-04-05 13:45:00,582.16,582.16,581.04,581.47,3109.0,579.8651,579.8651,578.7496,579.1779,3109.0
2024-04-05 13:50:00,581.08,581.66,580.72,580.72,1394.0,578.7894,579.3671,578.4308,578.4308,1394.0
2024-04-05 13:55:00,580.9,580.91,580.13,580.9,3463.0,578.6101,578.6201,577.8431,578.6101,3463.0
2024-04-05 14:00:00,580.63,581.03,580.28,580.38,1300.0,578.3412,578.7396,577.9926,578.0922,1300.0
2024-04-05 14:05:00,580.46,581.84,580.46,581.42,2450.0,578.1718,579.5464,578.1718,579.1281,2450.0
2024-04-05 14:10:00,581.89,582.1,581.75,581.96,1692.0,579.5962,579.8054,579.4568,579.6659,1692.0
2024-04-05 14:15:00,581.96,581.96,581.08,581.35,1420.0,579.6659,579.6659,578.7894,579.0583,1420.0
2024-04-05 14:20:00,581.65,582.44,581.65,581.73,1419.0,579.3572,580.144,579.3572,579.4368,1419.0
2024-04-05 14:25:00,581.74,581.84,581.0,581.07,2131.0,579.4468,579.5464,578.7097,578.7794,2131.0
2024-04-05 14:30:00,581.23,581.66,581.16,581.66,2113.0,578.9388,579.3671,578.8691,579.3671,2113.0
2024-04-05 14:35:00,581.72,582.04,581.66,581.89,5108.0,579.4269,579.7456,579.3671,579.5962,5108.0
2024-04-05 14:40:00,581.92,582.18,581.25,582.18,6946.0,579.6261,579.8851,578.9587,579.8851,6946.0
2024-04-05 14:45:00,582.03,582.03,580.91,580.95,6042.0,579.7357,579.7357,578.6201,578.6599,6042.0
2024-04-05 14:50:00,580.8,581.05,580.8,580.98,2338.0,578.5105,578.7595,578.5105,578.6898,2338.0
2024-04-05 14:55:00,581.01,581.14,580.61,580.96,6249.0,578.7197,578.8492,578.3213,578.6699,6249.0
2024-04-05 15:00:00,581.27,581.96,581.27,581.9,5076.0,578.9786,579.6659,578.9786,579.6062,5076.0
2024-04-05 15:05:00,582.22,582.44,581.37,581.38,6656.0,579.9249,580.144,579.0783,579.0882,6656.0
2024-04-05 15:10:00,581.32,581.71,581.23,581.37,5544.0,579.0285,579.4169,578.9388,579.0783,5544.0
2024-04-05 15:15:00,581.38,581.39,580.95,581.21,3101.0,579.0882,579.0982,578.6599,578.9189,3101.0
2024-04-05 15:20:00,580.82,581.04,579.87,580.21,2505.0,578.5304,578.7496,577.5842,577.9228,2505.0
2024-04-05 15:25:00,580.15,580.22,579.57,580.17,2706.0,577.8631,577.9328,577.2854,577.883,2706.0
2024-04-05 15:30:00,579.95,581.11,579.9,580.97,4781.0,577.6639,578.8193,577.6141,578.6798,4781.0
2024-04-05 15:35:00,580.75,580.76,580.16,580.3,3110.0,578.4607,578.4707,577.873,578.0125,3110.0
2024-04-05 15:40:00,580.37,580.37,579.73,579.9,3446.0,578.0822,578.0822,577.4447,577.6141,3446.0
2024-04-05 15:45:00,579.87,580.11,579.84,579.95,6325.0,577.5842,577.8232,577.5543,577.6639,6325.0
2024-04-05 15:50:00,579.97,580.04,579.39,579.99,17580.0,577.6838,577.7535,577.1061,577.7037,17580.0
2024-04-05 15:55:00,580.08,580.69,579.46,579.46,24281.0,577.7933,578.4009,577.1758,577.1758,24281.0
2024-04-08 09:30:00,579.35,582.41,575.84,581.09,21143.0,577.0662,580.1142,573.5701,578.7994,21143.0
2024-04-08 09:35:00,580.78,581.64,579.42,579.9,4077.0,578.4906,579.3472,577.1359,577.6141,4077.0
2024-04-08 09:40:00,579.45,581.14,579.45,580.2,3961.0,577.1658,578.8492,577.1658,577.9129,3961.0
2024-04-08 09:45:00,580.4,581.58,579.86,579.87,4452.0,578.1121,579.2874,577.5742,577.5842,4452.0
2024-04-08 09:50:00,579.89,581.25,579.54,580.77,9496.0,577.6041,578.9587,577.2555,578.4806,9496.0
2024-04-08 09:55:00,580.41,581.2,579.69,580.71,4382.0,578.122,578.9089,577.4049,578.4209,4382.0
2024-04-08 10:00:00,580.72,580.72,578.92,579.07,5303.0,578.4308,578.4308,576.6379,576.7873,5303.0
2024-04-08 10:05:00,578.85,579.81,578.52,579.13,4260.0,576.5682,577.5244,576.2395,576.8471,4260.0
2024-04-08 10:10:00,579.55,579.64,578.92,578.94,2851.0,577.2654,577.3551,576.6379,576.6578,2851.0
2024-04-08 10:15:00,578.92,578.92,577.4,577.4,3901.0,576.6379,576.6379,575.1239,575.1239,3901.0
2024-04-08 10:20:00,577.4,578.0,577.06,577.99,5479.0,575.1239,575.7215,574.7852,575.7116,5479.0
2024-04-08 10:25:00,578.2,578.54,577.66,577.68,3085.0,575.9208,576.2594,575.3829,575.4028,3085.0
2024-04-08 10:30:00,578.1,578.48,577.76,578.02,9153.0,575.8211,576.1996,575.4825,575.7415,9153.0
2024-04-08 10:35:00,578.05,578.99,577.85,578.99,6815.0,575.7713,576.7076,575.5721,576.7076,6815.0
2024-04-08 10:40:00,578.81,579.53,578.77,579.38,10067.0,576.5283,577.2455,576.4885,577.0961,10067.0
2024-04-08 10:45:00,579.17,579.64,579.15,579.17,2662.0,576.8869,577.3551,576.867,576.8869,2662.0
2024-04-08 10:50:00,579.17,579.35,578.73,578.94,4941.0,576.8869,577.0662,576.4487,576.6578,4941.0
2024-04-08 10:55:00,578.95,578.95,578.01,578.19,2295.0,576.6678,576.6678,575.7315,575.9108,2295.0
2024-04-08 11:00:00,578.3,578.56,577.76,578.56,5870.0,576.0204,576.2793,575.4825,576.2793,5870.0
2024-04-08 11:05:00,578.19,578.62,578.13,578.13,1652.0,575.9108,576.3391,575.851,575.851,1652.0
2024-04-08 11:10:00,578.45,578.52,578.22,578.22,3994.0,576.1698,576.2395,575.9407,575.9407,3994.0
2024-04-08 11:15:00,577.82,578.09,577.55,578.01,3466.0,575.5422,575.8112,575.2733,575.7315,3466.0
2024-04-08 11:20:00,578.08,578.15,577.72,577.89,1890.0,575.8012,575.8709,575.4426,575.612,1890.0
2024-04-08 11:25:00,577.72,577.98,577.5,577.98,4376.0,575.4426,575.7016,575.2235,575.7016,4376.0
2024-04-08 11:30:00,577.75,578.04,577.75,577.95,3434.0,575.4725,575.7614,575.4725,575.6717,3434.0
2024-04-08 11:35:00,577.88,577.88,576.57,577.1,6058.0,575.602,575.602,574.2972,574.8251,6058.0
2024-04-08 11:40:00,576.84,576.87,576.41,576.87,3374.0,574.5661,574.596,574.1378,574.596,3374.0
2024-04-08 11:45:00,576.81,576.81,576.05,576.27,2241.0,574.5362,574.5362,573.7792,573.9984,2241.0
2024-04-08 11:50:00,576.34,576.34,575.87,576.16,6263.0,574.0681,574.0681,573.5999,573.8888,6263.0
2024-04-08 11:55:00,575.95,576.32,575.71,576.17,3451.0,573.6796,574.0482,573.4406,573.8988,3451.0
2024-04-08 12:00:00,576.13,576.63,576.0,576.63,2018.0,573.8589,574.3569,573.7294,574.3569,2018.0
2024-04-08 12:05:00,576.28,576.64,576.28,576.37,2299.0,574.0083,574.3669,574.0083,574.098,2299.0
2024-04-08 12:10:00,576.26,576.6,576.2,576.6,4792.0,573.9884,574.3271,573.9286,574.3271,4792.0
2024-04-08 12:15:00,576.6,576.98,576.6,576.98,1300.0,574.3271,574.7056,574.3271,574.7056,1300.0
2024-04-08 12:20:00,576.75,577.14,576.74,576.76,1600.0,574.4765,574.8649,574.4665,574.4864,1600.0
2024-04-08 12:25:00,576.93,577.42,576.93,577.07,3735.0,574.6558,575.1438,574.6558,574.7952,3735.0
2024-04-08 12:30:00,577.15,577.33,577.15,577.2,700.0,574.8749,575.0542,574.8749,574.9247,700.0
2024-04-08 12:35:00,577.21,577.34,576.85,576.86,1797.0,574.9347,575.0641,574.5761,574.586,1797.0
2024-04-08 12:40:00,576.87,577.27,576.87,577.26,4334.0,574.596,574.9944,574.596,574.9845,4334.0
2024-04-08 12:45:00,577.22,577.57,577.22,577.56,4252.0,574.9446,575.2932,574.9446,575.2833,4252.0
2024-04-08 12:50:00,577.57,577.88,577.57,577.84,2702.0,575.2932,575.602,575.2932,575.5622,2702.0
2024-04-08 12:55:00,577.96,578.48,577.96,578.17,2074.0,575.6817,576.1996,575.6817,575.8909,2074.0
2024-04-08 13:00:00,578.37,578.43,578.12,578.29,3141.0,576.0901,576.1498,575.8411,576.0104,3141.0
2024-04-08 13:05:00,578.04,578.04,577.61,577.81,1729.0,575.7614,575.7614,575.3331,575.5323,1729.0
2024-04-08 13:10:00,577.55,577.76,577.55,577.65,1301.0,575.2733,575.4825,575.2733,575.3729,1301.0
2024-04-08 13:15:00,577.75,577.84,577.64,577.71,4448.0,575.4725,575.5622,575.363,575.4327,4448.0
2024-04-08 13:20:00,577.72,577.9,577.71,577.89,3092.0,575.4426,575.6219,575.4327,575.612,3092.0
2024-04-08 13:25:00,577.66,577.97,577.43,577.97,3663.0,575.3829,575.6917,575.1538,575.6917,3663.0
2024-04-08 13:30:00,577.9,578.58,577.9,578.58,2012.0,575.6219,576.2993,575.6219,576.2993,2012.0
2024-04-08 13:35:00,578.25,578.92,578.23,578.92,2501.0,575.9706,576.6379,575.9506,576.6379,2501.0
2024-04-08 13:40:00,578.86,579.25,578.67,579.25,3850.0,576.5781,576.9666,576.3889,576.9666,3850.0
2024-04-08 13:45:00,579.25,579.51,579.06,579.22,2209.0,576.9666,577.2256,576.7774,576.9367,2209.0
2024-04-08 13:50:00,579.22,579.31,578.98,579.31,4472.0,576.9367,577.0264,576.6977,577.0264,4472.0
2024-04-08 13:55:00,579.3,579.52,578.76,578.76,4318.0,577.0164,577.2355,576.4785,576.4785,4318.0
2024-04-08 14:00:00,578.93,578.95,578.25,578.26,1842.0,576.6479,576.6678,575.9706,575.9805,1842.0
2024-04-08 14:05:00,578.26,578.53,578.23,578.47,2726.0,575.9805,576.2495,575.9506,576.1897,2726.0
2024-04-08 14:10:00,578.51,578.64,578.24,578.24,638.0,576.2295,576.359,575.9606,575.9606,638.0
2024-04-08 14:15:00,578.41,578.43,578.09,578.12,906.0,576.1299,576.1498,575.8112,575.8411,906.0
2024-04-08 14:20:00,578.09,578.11,577.86,577.93,1390.0,575.8112,575.8311,575.5821,575.6518,1390.0
2024-04-08 14:25:00,577.65,578.07,577.65,577.96,4437.0,575.3729,575.7913,575.3729,575.6817,4437.0
2024-04-08 14:30:00,577.85,577.94,577.41,577.41,4449.0,575.5721,575.6618,575.1339,575.1339,4449.0
2024-04-08 14:35:00,577.39,577.5,577.28,577.44,1913.0,575.1139,575.2235,575.0044,575.1637,1913.0
2024-04-08 14:40:00,577.3,577.53,577.3,577.44,3156.0,575.0243,575.2534,575.0243,575.1637,3156.0
2024-04-08 14:45:00,577.27,577.67,576.94,577.6,5014.0,574.9944,575.3928,574.6657,575.3231,5014.0
2024-04-08 14:50:00,577.61,577.94,577.52,577.94,6203.0,575.3331,575.6618,575.2434,575.6618,6203.0
2024-04-08 14:55:00,577.85,577.85,577.4,577.45,5655.0,575.5721,575.5721,575.1239,575.1737,5655.0
2024-04-08 15:00:00,577.47,577.59,577.21,577.22,2709.0,575.1936,575.3132,574.9347,574.9446,2709.0
2024-04-08 15:05:00,577.28,577.46,577.03,577.41,5487.0,575.0044,575.1837,574.7554,575.1339,5487.0
2024-04-08 15:10:00,577.48,577.58,577.16,577.21,2797.0,575.2036,575.3032,574.8849,574.9347,2797.0
2024-04-08 15:15:00,577.11,577.19,576.81,576.88,3202.0,574.835,574.9147,574.5362,574.606,3202.0
2024-04-08 15:20:00,576.81,576.9,576.35,576.4,3603.0,574.5362,574.6259,574.078,574.1278,3603.0
2024-04-08 15:25:00,576.46,577.53,576.46,577.52,4009.0,574.1876,575.2534,574.1876,575.2434,4009.0
2024-04-08 15:30:00,577.57,578.21,577.57,578.11,3086.0,575.2932,575.9307,575.2932,575.8311,3086.0
2024-04-08 15:35:00,578.31,578.31,577.73,577.77,4459.0,576.0303,576.0303,575.4526,575.4924,4459.0
2024-04-08 15:40:00,577.69,577.84,576.74,576.74,10257.0,575.4128,575.5622,574.4665,574.4665,10257.0
2024-04-08 15:45:00,576.67,577.07,576.35,577.07,13897.0,574.3968,574.7952,574.078,574.7952,13897.0
2024-04-08 15:50:00,576.99,577.49,576.58,577.49,8970.0,574.7155,575.2136,574.3071,575.2136,8970.0
2024-04-08 15:55:00,577.52,579.25,577.5,578.77,48191.0,575.2434,576.9666,575.2235,576.4885,48191.0
2024-04-09 09:30:00,583.78,586.17,583.23,584.44,19863.0,581.4788,583.8593,580.9309,582.1362,19863.0
2024-04-09 09:35:00,585.8,586.57,584.62,586.57,3527.0,583.4908,584.2578,582.3154,584.2578,3527.0
2024-04-09 09:40:00,586.64,587.38,585.78,587.37,3586.0,584.3275,585.0646,583.4709,585.0546,3586.0
2024-04-09 09:45:00,587.24,587.93,586.68,586.68,4948.0,584.9251,585.6124,584.3673,584.3673,4948.0
2024-04-09 09:50:00,586.44,587.52,586.05,587.23,6567.0,584.1283,585.204,583.7398,584.9152,6567.0
2024-04-09 09:55:00,587.5,587.56,586.51,587.5,7506.0,585.1841,585.2439,584.198,585.1841,7506.0
2024-04-09 10:00:00,587.6,587.92,586.41,586.46,7280.0,585.2837,585.6024,584.0984,584.1482,7280.0
2024-04-09 10:05:00,586.59,587.76,586.16,587.58,3941.0,584.2777,585.4431,583.8494,585.2638,3941.0
2024-04-09 10:10:00,588.0,589.93,588.0,589.51,2950.0,585.6821,587.6045,585.6821,587.1862,2950.0
2024-04-09 10:15:00,589.44,589.7,587.9,588.81,10639.0,587.1164,587.3754,585.5825,586.4889,10639.0
2024-04-09 10:20:00,588.49,589.61,588.24,589.61,1926.0,586.1702,587.2858,585.9212,587.2858,1926.0
2024-04-09 10:25:00,589.49,589.57,588.33,588.34,5513.0,587.1662,587.2459,586.0108,586.0208,5513.0
2024-04-09 10:30:00,588.13,588.33,587.56,587.84,9423.0,585.8116,586.0108,585.2439,585.5228,9423.0
2024-04-09 10:35:00,587.8,587.8,586.36,586.58,4817.0,585.4829,585.4829,584.0486,584.2677,4817.0
2024-04-09 10:40:00,586.89,586.89,585.24,585.98,4725.0,584.5765,584.5765,582.933,583.6701,4725.0
2024-04-09 10:45:00,585.69,586.3,585.65,585.86,3607.0,583.3812,583.9888,583.3414,583.5506,3607.0
2024-04-09 10:50:00,585.82,586.48,585.79,586.22,2271.0,583.5107,584.1681,583.4808,583.9091,2271.0
2024-04-09 10:55:00,586.4,587.27,586.4,587.13,2791.0,584.0884,584.955,584.0884,584.8155,2791.0
2024-04-09 11:00:00,587.58,587.8,587.16,587.51,3719.0,585.2638,585.4829,584.8454,585.1941,3719.0
2024-04-09 11:05:00,587.48,587.99,587.46,587.95,3734.0,585.1642,585.6722,585.1442,585.6323,3734.0
2024-04-09 11:10:00,587.76,587.86,587.44,587.44,3722.0,585.4431,585.5427,585.1243,585.1243,3722.0
2024-04-09 11:15:00,587.52,587.82,587.35,587.7,3105.0,585.204,585.5028,585.0347,585.3833,3105.0
2024-04-09 11:20:00,587.94,587.95,586.72,586.73,2944.0,585.6224,585.6323,584.4072,584.4171,2944.0
2024-04-09 11:25:00,586.53,586.82,586.36,586.36,1840.0,584.2179,584.5068,584.0486,584.0486,1840.0
2024-04-09 11:30:00,586.58,586.68,586.15,586.68,1200.0,584.2677,584.3673,583.8394,584.3673,1200.0
2024-04-09 11:35:00,586.54,587.13,586.54,586.8,2500.0,584.2279,584.8155,584.2279,584.4869,2500.0
2024-04-09 11:40:00,587.04,587.75,586.89,587.75,1400.0,584.7259,585.4331,584.5765,585.4331,1400.0
2024-04-09 11:45:00,587.9,588.4,587.81,588.2,2172.0,585.5825,586.0805,585.4929,585.8813,2172.0
2024-04-09 11:50:00,587.98,588.11,587.51,587.74,1449.0,585.6622,585.7917,585.1941,585.4231,1449.0
2024-04-09 11:55:00,587.61,587.61,587.25,587.25,1361.0,585.2937,585.2937,584.9351,584.9351,1361.0
2024-04-09 12:00:00,587.33,587.77,587.15,587.4,1342.0,585.0148,585.453,584.8355,585.0845,1342.0
2024-04-09 12:05:00,587.32,587.83,587.21,587.7,5689.0,585.0048,585.5128,584.8952,585.3833,5689.0
2024-04-09 12:10:00,587.67,587.98,586.69,586.81,9612.0,585.3534,585.6622,584.3773,584.4968,9612.0
2024-04-09 12:15:00,586.63,586.74,586.16,586.36,2563.0,584.3175,584.4271,583.8494,584.0486,2563.0
2024-04-09 12:20:00,586.66,586.87,586.55,586.55,1577.0,584.3474,584.5566,584.2378,584.2378,1577.0
2024-04-09 12:25:00,586.93,587.09,586.69,587.09,1582.0,584.6163,584.7757,584.3773,584.7757,1582.0
2024-04-09 12:30:00,587.07,587.57,587.07,587.56,1612.0,584.7558,585.2538,584.7558,585.2439,1612.0
2024-04-09 12:35:00,587.78,587.98,587.62,587.83,1661.0,585.463,585.6622,585.3036,585.5128,1661.0
2024-04-09 12:40:00,587.44,587.82,587.44,587.82,1753.0,585.1243,585.5028,585.1243,585.5028,1753.0
2024-04-09 12:45:00,587.76,587.82,587.56,587.76,825.0,585.4431,585.5028,585.2439,585.4431,825.0
2024-04-09 12:50:00,587.66,587.68,587.03,587.18,2136.0,585.3435,585.3634,584.7159,584.8654,2136.0
2024-04-09 12:55:00,587.04,587.36,586.79,586.87,2100.0,584.7259,585.0446,584.4769,584.5566,2100.0
2024-04-09 13:00:00,586.9,587.13,586.44,586.87,1782.0,584.5865,584.8155,584.1283,584.5566,1782.0
2024-04-09 13:05:00,586.91,587.41,586.9,587.38,3674.0,584.5964,585.0944,584.5865,585.0646,3674.0
2024-04-09 13:10:00,587.15,587.6,587.09,587.6,3241.0,584.8355,585.2837,584.7757,585.2837,3241.0
2024-04-09 13:15:00,587.6,587.85,587.3,587.72,4436.0,585.2837,585.5327,584.9849,585.4032,4436.0
2024-04-09 13:20:00,587.71,587.99,587.34,587.52,5736.0,585.3933,585.6722,585.0247,585.204,5736.0
2024-04-09 13:25:00,587.52,587.56,587.07,587.22,3900.0,585.204,585.2439,584.7558,584.9052,3900.0
2024-04-09 13:30:00,587.02,587.53,586.93,587.25,9580.0,584.706,585.214,584.6163,584.9351,9580.0
2024-04-09 13:35:00,587.43,587.43,587.13,587.16,3300.0,585.1144,585.1144,584.8155,584.8454,3300.0
2024-04-09 13:40:00,587.31,587.49,586.39,586.61,5479.0,584.9948,585.1741,584.0785,584.2976,5479.0
2024-04-09 13:45:00,586.6,586.83,586.1,586.16,6346.0,584.2876,584.5167,583.7896,583.8494,6346.0
2024-04-09 13:50:00,586.15,586.45,585.71,585.88,6467.0,583.8394,584.1382,583.4011,583.5705,6467.0
2024-04-09 13:55:00,585.88,586.26,585.66,586.15,6162.0,583.5705,583.949,583.3513,583.8394,6162.0
2024-04-09 14:00:00,586.05,586.17,585.55,585.92,9313.0,583.7398,583.8593,583.2418,583.6103,9313.0
2024-04-09 14:05:00,586.06,586.36,585.92,586.33,3761.0,583.7498,584.0486,583.6103,584.0187,3761.0
2024-04-09 14:10:00,586.51,586.51,585.81,585.93,3332.0,584.198,584.198,583.5008,583.6203,3332.0
2024-04-09 14:15:00,586.1,586.1,585.56,586.04,4360.0,583.7896,583.7896,583.2517,583.7298,4360.0
2024-04-09 14:20:00,585.98,586.04,585.51,585.51,2381.0,583.6701,583.7298,583.2019,583.2019,2381.0
2024-04-09 14:25:00,585.55,585.65,585.15,585.2,4350.0,583.2418,583.3414,582.8434,582.8932,4350.0
2024-04-09 14:30:00,585.2,585.49,585.03,585.07,4541.0,582.8932,583.182,582.7238,582.7637,4541.0
2024-04-09 14:35:00,584.93,585.43,584.83,584.83,6244.0,582.6242,583.1223,582.5246,582.5246,6244.0
2024-04-09 14:40:00,584.95,585.13,584.71,584.76,5502.0,582.6441,582.8234,582.4051,582.4549,5502.0
2024-04-09 14:45:00,584.76,585.13,584.6,585.01,2794.0,582.4549,582.8234,582.2955,582.7039,2794.0
2024-04-09 14:50:00,585.13,585.39,584.62,584.86,9168.0,582.8234,583.0824,582.3154,582.5545,9168.0
2024-04-09 14:55:00,584.89,585.17,584.78,585.17,4070.0,582.5844,582.8633,582.4748,582.8633,4070.0
2024-04-09 15:00:00,585.17,585.48,585.0,585.2,4933.0,582.8633,583.1721,582.6939,582.8932,4933.0
2024-04-09 15:05:00,585.11,585.11,584.32,584.45,7165.0,582.8035,582.8035,582.0166,582.1461,7165.0
2024-04-09 15:10:00,584.44,584.48,584.1,584.48,4824.0,582.1362,582.176,581.7975,582.176,4824.0
2024-04-09 15:15:00,584.44,585.78,584.24,585.76,9036.0,582.1362,583.4709,581.9369,583.451,9036.0
2024-04-09 15:20:00,585.58,586.29,585.46,586.27,6953.0,583.2717,583.9789,583.1521,583.9589,6953.0
2024-04-09 15:25:00,586.45,587.72,586.15,587.58,6350.0,584.1382,585.4032,583.8394,585.2638,6350.0
2024-04-09 15:30:00,587.83,588.37,587.59,588.17,8028.0,585.5128,586.0507,585.2737,585.8515,8028.0
2024-04-09 15:35:00,588.18,588.18,586.26,586.43,14010.0,585.8614,585.8614,583.949,584.1183,14010.0
2024-04-09 15:40:00,586.68,586.84,586.32,586.81,8563.0,584.3673,584.5267,584.0087,584.4968,8563.0
2024-04-09 15:45:00,586.95,586.98,586.37,586.76,7109.0,584.6363,584.6661,584.0585,584.447,7109.0
2024-04-09 15:50:00,586.85,587.69,586.72,587.62,12598.0,584.5367,585.3733,584.4072,585.3036,12598.0
2024-04-09 15:55:00,587.63,589.47,587.62,589.32,47447.0,585.3136,587.1463,585.3036,586.9969,47447.0
2024-04-10 09:30:00,577.29,578.9,577.16,577.3,34393.0,575.0143,576.618,574.8849,575.0243,34393.0
2024-04-10 09:35:00,578.24,578.33,574.86,576.12,8183.0,575.9606,576.0502,572.5939,573.849,8183.0
2024-04-10 09:40:00,576.47,578.23,575.94,577.85,16544.0,574.1976,575.9506,573.6697,575.5721,16544.0
2024-04-10 09:45:00,577.58,577.92,577.03,577.12,3347.0,575.3032,575.6419,574.7554,574.845,3347.0
2024-04-10 09:50:00,577.11,577.99,577.11,577.5,14971.0,574.835,575.7116,574.835,575.2235,14971.0
2024-04-10 09:55:00,577.49,577.64,576.95,577.57,2631.0,575.2136,575.363,574.6757,575.2932,2631.0
2024-04-10 10:00:00,577.16,577.6,576.38,577.2,5459.0,574.8849,575.3231,574.1079,574.9247,5459.0
2024-04-10 10:05:00,576.9,577.39,576.07,576.1,4670.0,574.6259,575.1139,573.7991,573.829,4670.0
2024-04-10 10:10:00,576.4,576.63,576.16,576.5,1149.0,574.1278,574.3569,573.8888,574.2275,1149.0
2024-04-10 10:15:00,576.87,577.48,576.58,576.73,4461.0,574.596,575.2036,574.3071,574.4565,4461.0
2024-04-10 10:20:00,576.95,577.3,576.56,576.85,6111.0,574.6757,575.0243,574.2872,574.5761,6111.0
2024-04-10 10:25:00,576.84,578.23,576.84,577.83,14604.0,574.5661,575.9506,574.5661,575.5522,14604.0
2024-04-10 10:30:00,577.97,578.05,577.0,577.07,11385.0,575.6917,575.7713,574.7255,574.7952,11385.0
2024-04-10 10:35:00,577.23,579.68,577.23,578.72,11689.0,574.9546,577.3949,574.9546,576.4387,11689.0
2024-04-10 10:40:00,578.94,579.0,577.0,577.13,3820.0,576.6578,576.7176,574.7255,574.855,3820.0
2024-04-10 10:45:00,577.0,577.69,577.0,577.36,3459.0,574.7255,575.4128,574.7255,575.0841,3459.0
2024-04-10 10:50:00,577.47,577.47,576.91,576.99,5434.0,575.1936,575.1936,574.6358,574.7155,5434.0
2024-04-10 10:55:00,576.58,577.37,576.58,577.25,3502.0,574.3071,575.094,574.3071,574.9745,3502.0
2024-04-10 11:00:00,577.34,577.34,576.5,576.88,2000.0,575.0641,575.0641,574.2275,574.606,2000.0
2024-04-10 11:05:00,576.59,577.11,576.39,576.39,1337.0,574.3171,574.835,574.1179,574.1179,1337.0
2024-04-10 11:10:00,576.45,577.43,576.31,576.87,1513.0,574.1777,575.1538,574.0382,574.596,1513.0
2024-04-10 11:15:00,576.95,576.95,576.19,576.46,3067.0,574.6757,574.6757,573.9187,574.1876,3067.0
2024-04-10 11:20:00,576.44,576.83,576.33,576.83,1964.0,574.1677,574.5562,574.0581,574.5562,1964.0
2024-04-10 11:25:00,576.83,577.23,576.65,577.17,1906.0,574.5562,574.9546,574.3769,574.8948,1906.0
2024-04-10 11:30:00,577.26,577.26,576.74,577.15,3701.0,574.9845,574.9845,574.4665,574.8749,3701.0
2024-04-10 11:35:00,576.81,576.82,576.08,576.09,1595.0,574.5362,574.5462,573.8091,573.8191,1595.0
2024-04-10 11:40:00,575.95,576.14,575.27,575.27,2325.0,573.6796,573.8689,573.0023,573.0023,2325.0
2024-04-10 11:45:00,575.0,575.54,575.0,575.29,1671.0,572.7334,573.2712,572.7334,573.0222,1671.0
2024-04-10 11:50:00,575.05,575.63,575.05,575.43,3216.0,572.7832,573.3609,572.7832,573.1617,3216.0
2024-04-10 11:55:00,575.17,575.7,575.17,575.7,1556.0,572.9027,573.4306,572.9027,573.4306,1556.0
2024-04-10 12:00:00,575.5,575.69,575.15,575.41,4845.0,573.2314,573.4206,572.8828,573.1417,4845.0
2024-04-10 12:05:00,575.26,575.32,574.55,574.7,5866.0,572.9923,573.0521,572.2851,572.4345,5866.0
2024-04-10 12:10:00,574.67,574.7,574.01,574.14,3406.0,572.4047,572.4345,571.7473,571.8768,3406.0
2024-04-10 12:15:00,574.35,574.74,574.08,574.57,2343.0,572.0859,572.4744,571.817,572.3051,2343.0
2024-04-10 12:20:00,574.29,574.74,574.26,574.38,2346.0,572.0262,572.4744,571.9963,572.1158,2346.0
2024-04-10 12:25:00,574.38,574.52,574.05,574.07,2246.0,572.1158,572.2553,571.7871,571.807,2246.0
2024-04-10 12:30:00,574.07,574.07,573.65,573.88,1400.0,571.807,571.807,571.3887,571.6178,1400.0
2024-04-10 12:35:00,574.18,574.39,574.18,574.38,1000.0,571.9166,572.1258,571.9166,572.1158,1000.0
2024-04-10 12:40:00,574.51,574.56,574.07,574.25,4438.0,572.2453,572.2951,571.807,571.9863,4438.0
2024-04-10 12:45:00,574.23,574.35,574.06,574.07,699.0,571.9664,572.0859,571.7971,571.807,699.0
2024-04-10 12:50:00,574.31,574.34,573.93,574.15,5730.0,572.0461,572.076,571.6676,571.8867,5730.0
2024-04-10 12:55:00,574.29,574.34,574.06,574.09,3827.0,572.0262,572.076,571.7971,571.827,3827.0
2024-04-10 13:00:00,574.25,574.26,572.73,572.74,4421.0,571.9863,571.9963,570.4723,570.4823,4421.0
2024-04-10 13:05:00,573.17,573.17,572.01,572.26,3763.0,570.9106,570.9106,569.7552,570.0042,3763.0
2024-04-10 13:10:00,572.25,573.2,571.89,573.2,3774.0,569.9942,570.9405,569.6356,570.9405,3774.0
2024-04-10 13:15:00,573.12,573.99,572.94,573.99,3309.0,570.8608,571.7273,570.6815,571.7273,3309.0
2024-04-10 13:20:00,574.16,575.83,574.03,575.83,18074.0,571.8967,573.5601,571.7672,573.5601,18074.0
2024-04-10 13:25:00,575.52,576.53,574.32,574.32,3115.0,573.2513,574.2573,572.056,572.056,3115.0
2024-04-10 13:30:00,574.39,574.46,573.16,573.25,3537.0,572.1258,572.1955,570.9006,570.9903,3537.0
2024-04-10 13:35:00,573.6,573.6,572.62,572.73,2997.0,571.3389,571.3389,570.3627,570.4723,2997.0
2024-04-10 13:40:00,573.02,573.2,572.36,572.77,1830.0,570.7612,570.9405,570.1038,570.5122,1830.0
2024-04-10 13:45:00,572.44,573.46,572.44,573.46,1203.0,570.1835,571.1994,570.1835,571.1994,1203.0
2024-04-10 13:50:00,573.29,573.71,572.85,573.64,1300.0,571.0301,571.4485,570.5918,571.3787,1300.0
2024-04-10 13:55:00,574.09,575.36,573.74,575.14,11709.0,571.827,573.0919,571.4783,572.8728,11709.0
2024-04-10 14:00:00,574.65,575.35,574.5,575.05,3304.0,572.3847,573.082,572.2353,572.7832,3304.0
2024-04-10 14:05:00,574.96,574.96,574.46,574.61,1932.0,572.6935,572.6935,572.1955,572.3449,1932.0
2024-04-10 14:10:00,574.39,574.84,574.2,574.38,1928.0,572.1258,572.574,571.9365,572.1158,1928.0
2024-04-10 14:15:00,574.96,575.13,573.92,574.24,3620.0,572.6935,572.8629,571.6576,571.9764,3620.0
2024-04-10 14:20:00,574.25,574.44,573.36,573.5,1986.0,571.9863,572.1756,571.0998,571.2393,1986.0
2024-04-10 14:25:00,573.23,574.12,573.23,573.29,2366.0,570.9703,571.8568,570.9703,571.0301,2366.0
2024-04-10 14:30:00,573.22,573.89,573.22,573.88,2321.0,570.9604,571.6277,570.9604,571.6178,2321.0
2024-04-10 14:35:00,573.63,574.64,573.63,574.63,2692.0,571.3688,572.3748,571.3688,572.3648,2692.0
2024-04-10 14:40:00,573.99,574.39,573.6,574.07,4884.0,571.7273,572.1258,571.3389,571.807,4884.0
2024-04-10 14:45:00,574.16,574.44,573.7,573.94,15972.0,571.8967,572.1756,571.4385,571.6775,15972.0
2024-04-10 14:50:00,574.16,574.17,573.1,573.48,2316.0,571.8967,571.9066,570.8409,571.2194,2316.0
2024-04-10 14:55:00,573.12,573.12,572.31,572.71,2490.0,570.8608,570.8608,570.054,570.4524,2490.0
2024-04-10 15:00:00,572.63,573.16,572.63,572.72,2420.0,570.3727,570.9006,570.3727,570.4624,2420.0
2024-04-10 15:05:00,572.9,573.86,572.66,573.77,2431.0,570.6416,571.5979,570.4026,571.5082,2431.0
2024-04-10 15:10:00,573.92,575.55,573.92,575.55,3873.0,571.6576,573.2812,571.6576,573.2812,3873.0
2024-04-10 15:15:00,575.85,576.72,575.85,576.72,3390.0,573.58,574.4466,573.58,574.4466,3390.0
2024-04-10 15:20:00,576.89,577.12,576.63,576.74,2936.0,574.6159,574.845,574.3569,574.4665,2936.0
2024-04-10 15:25:00,576.88,577.51,576.37,576.67,2811.0,574.606,575.2335,574.098,574.3968,2811.0
2024-04-10 15:30:00,576.09,576.09,574.83,575.2,4512.0,573.8191,573.8191,572.564,572.9326,4512.0
2024-04-10 15:35:00,575.24,575.24,574.05,574.13,10380.0,572.9724,572.9724,571.7871,571.8668,10380.0
2024-04-10 15:40:00,574.07,574.82,574.06,574.71,11808.0,571.807,572.5541,571.7971,572.4445,11808.0
2024-04-10 15:45:00,574.71,575.2,574.38,574.69,25072.0,572.4445,572.9326,572.1158,572.4246,25072.0
2024-04-10 15:50:00,574.75,574.98,574.04,574.14,23124.0,572.4844,572.7134,571.7772,571.8768,23124.0
2024-04-10 15:55:00,574.14,574.96,573.39,573.47,105497.0,571.8768,572.6935,571.1297,571.2094,105497.0
2024-04-11 09:30:00,579.56,579.78,575.26,575.92,32734.0,577.2754,577.4945,572.9923,573.6497,32734.0
2024-04-11 09:35:00,576.06,576.5,574.6,574.8,14074.0,573.7892,574.2275,572.3349,572.5342,14074.0
2024-04-11 09:40:00,573.8,574.78,573.55,574.19,1008.0,571.5381,572.5142,571.2891,571.9266,1008.0
2024-04-11 09:45:00,574.7,574.83,573.67,573.68,2676.0,572.4345,572.564,571.4086,571.4186,2676.0
2024-04-11 09:50:00,574.14,574.21,573.14,574.0,17203.0,571.8768,571.9465,570.8807,571.7373,17203.0
2024-04-11 09:55:00,574.0,574.38,573.01,573.64,7739.0,571.7373,572.1158,570.7512,571.3787,7739.0
2024-04-11 10:00:00,573.65,573.66,572.28,572.56,4954.0,571.3887,571.3986,570.0241,570.303,4954.0
2024-04-11 10:05:00,572.82,573.58,572.65,572.86,4342.0,570.562,571.319,570.3926,570.6018,4342.0
2024-04-11 10:10:00,573.02,574.23,572.56,573.43,6532.0,570.7612,571.9664,570.303,571.1696,6532.0
2024-04-11 10:15:00,573.43,573.43,572.41,572.8,4783.0,571.1696,571.1696,570.1536,570.542,4783.0
2024-04-11 10:20:00,572.7,573.04,572.12,572.46,1909.0,570.4424,570.7811,569.8647,570.2034,1909.0
2024-04-11 10:25:00,572.65,572.97,571.61,571.7,11805.0,570.3926,570.7114,569.3567,569.4464,11805.0
2024-04-11 10:30:00,571.57,572.36,571.56,571.84,4116.0,569.3169,570.1038,569.3069,569.5858,4116.0
2024-04-11 10:35:00,571.63,572.31,571.47,572.05,6568.0,569.3767,570.054,569.2173,569.795,6568.0
2024-04-11 10:40:00,571.74,572.34,571.74,572.08,2828.0,569.4862,570.0839,569.4862,569.8249,2828.0
2024-04-11 10:45:00,572.19,572.81,572.19,572.65,1992.0,569.9344,570.552,569.9344,570.3926,1992.0
2024-04-11 10:50:00,572.43,572.55,571.62,571.98,2712.0,570.1735,570.293,569.3667,569.7253,2712.0
2024-04-11 10:55:00,571.98,572.06,571.69,571.69,2505.0,569.7253,569.805,569.4364,569.4364,2505.0
2024-04-11 11:00:00,571.69,571.99,571.36,571.88,2154.0,569.4364,569.7352,569.1077,569.6257,2154.0
2024-04-11 11:05:00,572.26,572.75,572.04,572.68,1935.0,570.0042,570.4922,569.785,570.4225,1935.0
2024-04-11 11:10:00,572.93,573.25,572.67,573.0,1374.0,570.6715,570.9903,570.4126,570.7412,1374.0
2024-04-11 11:15:00,572.98,573.13,572.75,572.99,1107.0,570.7213,570.8707,570.4922,570.7313,1107.0
2024-04-11 11:20:00,572.95,572.98,572.63,572.7,1337.0,570.6914,570.7213,570.3727,570.4424,1337.0
2024-04-11 11:25:00,572.71,572.89,572.28,572.88,3188.0,570.4524,570.6317,570.0241,570.6217,3188.0
2024-04-11 11:30:00,572.9,573.08,571.95,571.95,4503.0,570.6416,570.8209,569.6954,569.6954,4503.0
2024-04-11 11:35:00,572.02,572.82,571.91,572.8,5114.0,569.7651,570.562,569.6555,570.542,5114.0
2024-04-11 11:40:00,572.8,573.28,572.79,572.8,1430.0,570.542,571.0201,570.5321,570.542,1430.0
2024-04-11 11:45:00,573.1,574.45,573.1,574.14,2496.0,570.8409,572.1855,570.8409,571.8768,2496.0
2024-04-11 11:50:00,574.27,574.47,574.25,574.46,736.0,572.0062,572.2055,571.9863,572.1955,736.0
2024-04-11 11:55:00,574.68,575.25,574.59,575.25,1998.0,572.4146,572.9824,572.325,572.9824,1998.0
2024-04-11 12:00:00,575.24,575.37,574.76,574.76,1468.0,572.9724,573.1019,572.4943,572.4943,1468.0
2024-04-11 12:05:00,574.98,574.99,574.3,574.3,3129.0,572.7134,572.7234,572.0361,572.0361,3129.0
2024-04-11 12:10:00,574.24,574.68,574.24,574.58,500.0,571.9764,572.4146,571.9764,572.315,500.0
2024-04-11 12:15:00,574.59,574.59,574.13,574.16,1337.0,572.325,572.325,571.8668,571.8967,1337.0
2024-04-11 12:20:00,573.87,574.13,573.87,574.13,920.0,571.6078,571.8668,571.6078,571.8668,920.0
2024-04-11 12:25:00,573.91,574.18,573.39,573.39,2116.0,571.6477,571.9166,571.1297,571.1297,2116.0
2024-04-11 12:30:00,573.22,573.67,573.19,573.36,3880.0,570.9604,571.4086,570.9305,571.0998,3880.0
2024-04-11 12:35:00,573.3,573.47,572.75,572.8,1465.0,571.0401,571.2094,570.4922,570.542,1465.0
2024-04-11 12:40:00,572.9,572.98,572.58,572.69,6753.0,570.6416,570.7213,570.3229,570.4325,6753.0
2024-04-11 12:45:00,572.76,573.58,572.73,573.4,5628.0,570.5022,571.319,570.4723,571.1397,5628.0
2024-04-11 12:50:00,573.4,573.41,572.93,573.02,2722.0,571.1397,571.1496,570.6715,570.7612,2722.0
2024-04-11 12:55:00,572.96,573.07,572.66,572.66,3036.0,570.7014,570.811,570.4026,570.4026,3036.0
2024-04-11 13:00:00,572.83,574.05,572.5,574.05,5841.0,570.5719,571.7871,570.2432,571.7871,5841.0
2024-04-11 13:05:00,574.14,575.05,574.13,574.7,1407.0,571.8768,572.7832,571.8668,572.4345,1407.0
2024-04-11 13:10:00,574.79,575.51,574.78,575.51,1072.0,572.5242,573.2414,572.5142,573.2414,1072.0
2024-04-11 13:15:00,575.5,576.21,575.25,576.21,1800.0,573.2314,573.9386,572.9824,573.9386,1800.0
2024-04-11 13:20:00,576.37,577.02,576.29,576.66,3102.0,574.098,574.7454,574.0183,574.3868,3102.0
2024-04-11 13:25:00,576.9,577.09,576.61,576.61,4077.0,574.6259,574.8151,574.337,574.337,4077.0
2024-04-11 13:30:00,576.65,576.99,576.65,576.96,3425.0,574.3769,574.7155,574.3769,574.6856,3425.0
2024-04-11 13:35:00,576.95,576.95,576.37,576.38,4182.0,574.6757,574.6757,574.098,574.1079,4182.0
2024-04-11 13:40:00,576.24,576.63,576.01,576.63,4230.0,573.9685,574.3569,573.7394,574.3569,4230.0
2024-04-11 13:45:00,577.18,577.66,577.16,577.66,2386.0,574.9048,575.3829,574.8849,575.3829,2386.0
2024-04-11 13:50:00,578.07,578.07,576.99,577.01,11566.0,575.7913,575.7913,574.7155,574.7354,11566.0
2024-04-11 13:55:00,577.05,577.48,577.0,577.48,2624.0,574.7753,575.2036,574.7255,575.2036,2624.0
2024-04-11 14:00:00,577.49,579.14,577.38,579.09,5720.0,575.2136,576.857,575.104,576.8072,5720.0
2024-04-11 14:05:00,578.94,580.0,578.77,579.82,3788.0,576.6578,577.7137,576.4885,577.5344,3788.0
2024-04-11 14:10:00,579.63,579.75,579.4,579.75,2839.0,577.3451,577.4646,577.116,577.4646,2839.0
2024-04-11 14:15:00,579.71,580.16,579.59,579.86,4905.0,577.4248,577.873,577.3053,577.5742,4905.0
2024-04-11 14:20:00,579.8,580.14,579.74,579.94,3282.0,577.5144,577.8531,577.4547,577.6539,3282.0
2024-04-11 14:25:00,580.35,580.36,579.17,579.44,5556.0,578.0623,578.0722,576.8869,577.1559,5556.0
2024-04-11 14:30:00,579.41,580.11,579.26,579.98,2895.0,577.126,577.8232,576.9766,577.6937,2895.0
2024-04-11 14:35:00,579.81,580.04,579.23,579.62,23528.0,577.5244,577.7535,576.9467,577.3352,23528.0
2024-04-11 14:40:00,579.48,579.73,579.14,579.44,3604.0,577.1957,577.4447,576.857,577.1559,3604.0
2024-04-11 14:45:00,579.35,579.47,578.95,579.19,6971.0,577.0662,577.1857,576.6678,576.9068,6971.0
2024-04-11 14:50:00,579.18,579.26,578.45,578.6,2346.0,576.8969,576.9766,576.1698,576.3192,2346.0
2024-04-11 14:55:00,578.78,578.8,578.16,578.34,3709.0,576.4985,576.5184,575.8809,576.0602,3709.0
2024-04-11 15:00:00,578.46,578.57,578.13,578.4,6216.0,576.1797,576.2893,575.851,576.12,6216.0
2024-04-11 15:05:00,578.4,579.34,578.4,578.53,22789.0,576.12,577.0563,576.12,576.2495,22789.0
2024-04-11 15:10:00,578.43,578.6,577.81,578.09,1598.0,576.1498,576.3192,575.5323,575.8112,1598.0
2024-04-11 15:15:00,577.91,578.24,577.59,577.64,9716.0,575.6319,575.9606,575.3132,575.363,9716.0
2024-04-11 15:20:00,577.61,578.21,577.51,578.15,38989.0,575.3331,575.9307,575.2335,575.8709,38989.0
2024-04-11 15:25:00,578.48,578.86,578.22,578.29,15036.0,576.1996,576.5781,575.9407,576.0104,15036.0
2024-04-11 15:30:00,578.26,578.51,577.93,578.0,9967.0,575.9805,576.2295,575.6518,575.7215,9967.0
2024-04-11 15:35:00,577.95,578.54,577.68,577.83,29052.0,575.6717,576.2594,575.4028,575.5522,29052.0
2024-04-11 15:40:00,577.82,578.07,577.02,577.1,25745.0,575.5422,575.7913,574.7454,574.8251,25745.0
2024-04-11 15:45:00,577.09,577.25,576.12,576.36,14072.0,574.8151,574.9745,573.849,574.088,14072.0
2024-04-11 15:50:00,576.27,576.46,575.25,575.27,21187.0,573.9984,574.1876,572.9824,573.0023,21187.0
2024-04-11 15:55:00,575.49,575.55,574.25,574.32,31444.0,573.2214,573.2812,571.9863,572.056,31444.0
2024-04-12 09:30:00,570.91,573.24,569.1,573.0,33913.0,568.6595,570.9803,566.8566,570.7412,33913.0
2024-04-12 09:35:00,572.96,573.12,571.64,572.61,5476.0,570.7014,570.8608,569.3866,570.3528,5476.0
2024-04-12 09:40:00,573.38,573.39,570.83,571.1,3889.0,571.1198,571.1297,568.5798,568.8487,3889.0
2024-04-12 09:45:00,571.13,571.71,570.56,570.57,5498.0,568.8786,569.4563,568.3109,568.3208,5498.0
2024-04-12 09:50:00,570.46,570.86,569.0,569.0,5118.0,568.2113,568.6097,566.757,566.757,5118.0
2024-04-12 09:55:00,569.51,570.9,569.26,570.89,10220.0,567.265,568.6495,567.016,568.6396,10220.0
2024-04-12 10:00:00,570.88,571.33,569.42,570.06,16535.0,568.6296,569.0778,567.1754,567.8128,16535.0
2024-04-12 10:05:00,570.09,570.44,568.54,568.97,4582.0,567.8427,568.1913,566.2988,566.7271,4582.0
2024-04-12 10:10:00,568.46,568.65,568.02,568.05,2684.0,566.2191,566.4084,565.7809,565.8108,2684.0
2024-04-12 10:15:00,568.3,569.97,567.97,569.7,7176.0,566.0598,567.7232,565.7311,567.4543,7176.0
2024-04-12 10:20:00,569.74,570.36,569.36,569.44,10693.0,567.4941,568.1117,567.1156,567.1953,10693.0
2024-04-12 10:25:00,569.13,569.29,567.85,568.99,19037.0,566.8865,567.0459,565.6116,566.7471,19037.0
2024-04-12 10:30:00,568.99,569.45,568.49,568.49,4270.0,566.7471,567.2052,566.249,566.249,4270.0
2024-04-12 10:35:00,568.49,568.57,567.68,567.82,2628.0,566.249,566.3287,565.4422,565.5817,2628.0
2024-04-12 10:40:00,567.88,567.96,566.09,566.79,7996.0,565.6414,565.7211,563.8585,564.5557,7996.0
2024-04-12 10:45:00,566.7,567.01,566.47,566.94,2956.0,564.4661,564.7749,564.237,564.7051,2956.0
2024-04-12 10:50:00,566.95,566.95,565.03,565.26,13143.0,564.7151,564.7151,562.8027,563.0318,13143.0
2024-04-12 10:55:00,565.5,566.61,565.36,565.71,3203.0,563.2708,564.3764,563.1314,563.48,3203.0
2024-04-12 11:00:00,565.87,568.31,565.86,567.13,7725.0,563.6394,566.0697,563.6294,564.8944,7725.0
2024-04-12 11:05:00,567.31,567.31,566.06,566.24,1916.0,565.0737,565.0737,563.8286,564.0079,1916.0
2024-04-12 11:10:00,566.25,567.17,566.14,567.17,4028.0,564.0179,564.9342,563.9083,564.9342,4028.0
2024-04-12 11:15:00,566.83,568.29,566.73,567.92,2307.0,564.5956,566.0498,564.496,565.6813,2307.0
2024-04-12 11:20:00,567.62,567.68,567.18,567.53,2061.0,565.3825,565.4422,564.9442,565.2928,2061.0
2024-04-12 11:25:00,567.53,567.57,566.85,567.43,10401.0,565.2928,565.3327,564.6155,565.1932,10401.0
2024-04-12 11:30:00,567.57,567.57,566.3,566.73,7835.0,565.3327,565.3327,564.0677,564.496,7835.0
2024-04-12 11:35:00,566.88,566.88,565.2,565.2,1853.0,564.6454,564.6454,562.972,562.972,1853.0
2024-04-12 11:40:00,565.35,566.29,565.35,566.27,4846.0,563.1214,564.0577,563.1214,564.0378,4846.0
2024-04-12 11:45:00,566.05,566.7,565.86,566.54,4730.0,563.8186,564.4661,563.6294,564.3067,4730.0
2024-04-12 11:50:00,566.7,566.7,565.66,565.82,3591.0,564.4661,564.4661,563.4302,563.5896,3591.0
2024-04-12 11:55:00,565.94,566.73,565.93,566.16,9180.0,563.7091,564.496,563.6991,563.9282,9180.0
2024-04-12 12:00:00,566.19,566.72,565.99,566.3,3391.0,563.9581,564.486,563.7589,564.0677,3391.0
2024-04-12 12:05:00,566.32,566.33,565.68,565.71,4500.0,564.0876,564.0975,563.4501,563.48,4500.0
2024-04-12 12:10:00,565.68,565.68,564.97,564.99,3602.0,563.4501,563.4501,562.7429,562.7628,3602.0
2024-04-12 12:15:00,565.02,565.53,564.48,564.48,3314.0,562.7927,563.3007,562.2548,562.2548,3314.0
2024-04-12 12:20:00,564.78,565.16,564.73,564.88,2000.0,562.5537,562.9322,562.5038,562.6533,2000.0
2024-04-12 12:25:00,564.69,564.74,564.56,564.73,1194.0,562.464,562.5138,562.3345,562.5038,1194.0
2024-04-12 12:30:00,564.63,564.65,563.82,564.3,1941.0,562.4042,562.4242,561.5974,562.0755,1941.0
2024-04-12 12:35:00,563.81,564.04,563.36,563.59,1432.0,561.5875,561.8166,561.1393,561.3683,1432.0
2024-04-12 12:40:00,563.26,563.61,563.2,563.54,834.0,561.0396,561.3883,560.9799,561.3185,834.0
2024-04-12 12:45:00,563.34,563.38,562.9,563.19,2535.0,561.1193,561.1592,560.6811,560.9699,2535.0
2024-04-12 12:50:00,563.42,563.57,563.32,563.32,1120.0,561.199,561.3484,561.0994,561.0994,1120.0
2024-04-12 12:55:00,563.11,563.28,562.63,563.28,3782.0,560.8902,561.0596,560.4121,561.0596,3782.0
2024-04-12 13:00:00,562.96,563.18,562.69,563.11,5807.0,560.7408,560.96,560.4719,560.8902,5807.0
2024-04-12 13:05:00,563.35,563.45,562.8,562.8,1076.0,561.1293,561.2289,560.5815,560.5815,1076.0
2024-04-12 13:10:00,563.2,563.22,562.91,562.91,1002.0,560.9799,560.9998,560.691,560.691,1002.0
2024-04-12 13:15:00,563.26,563.45,563.12,563.21,1404.0,561.0396,561.2289,560.9002,560.9898,1404.0
2024-04-12 13:20:00,562.96,563.01,562.68,562.88,3250.0,560.7408,560.7906,560.4619,560.6611,3250.0
2024-04-12 13:25:00,563.12,563.39,562.67,562.67,834.0,560.9002,561.1691,560.452,560.452,834.0
2024-04-12 13:30:00,562.58,562.58,562.17,562.26,2214.0,560.3623,560.3623,559.9539,560.0436,2214.0
2024-04-12 13:35:00,562.32,562.32,561.78,561.99,1100.0,560.1034,560.1034,559.5655,559.7747,1100.0
2024-04-12 13:40:00,562.05,562.9,562.05,562.62,2081.0,559.8344,560.6811,559.8344,560.4022,2081.0
2024-04-12 13:45:00,562.77,563.8,562.63,563.59,3770.0,560.5516,561.5775,560.4121,561.3683,3770.0
2024-04-12 13:50:00,563.61,563.61,563.12,563.12,2280.0,561.3883,561.3883,560.9002,560.9002,2280.0
2024-04-12 13:55:00,562.92,563.1,562.56,562.65,2341.0,560.701,560.8803,560.3424,560.432,2341.0
2024-04-12 14:00:00,562.37,562.97,562.02,562.97,2074.0,560.1532,560.7508,559.8045,560.7508,2074.0
2024-04-12 14:05:00,562.75,564.11,562.74,564.11,2016.0,560.5317,561.8863,560.5217,561.8863,2016.0
2024-04-12 14:10:00,563.74,563.92,563.24,563.24,3668.0,561.5178,561.697,561.0197,561.0197,3668.0
2024-04-12 14:15:00,563.35,564.36,563.33,563.51,6761.0,561.1293,562.1353,561.1094,561.2887,6761.0
2024-04-12 14:20:00,563.41,563.7,563.18,563.18,1000.0,561.1891,561.4779,560.96,560.96,1000.0
2024-04-12 14:25:00,562.9,563.43,562.9,562.92,3893.0,560.6811,561.209,560.6811,560.701,3893.0
2024-04-12 14:30:00,563.01,563.02,562.42,562.53,1934.0,560.7906,560.8006,560.203,560.3125,1934.0
2024-04-12 14:35:00,562.5,562.73,562.02,562.46,2676.0,560.2826,560.5117,559.8045,560.2428,2676.0
2024-04-12 14:40:00,562.35,562.79,562.35,562.51,1611.0,560.1332,560.5715,560.1332,560.2926,1611.0
2024-04-12 14:45:00,562.79,562.8,562.34,562.44,1548.0,560.5715,560.5815,560.1233,560.2229,1548.0
2024-04-12 14:50:00,562.61,563.23,562.61,562.93,4344.0,560.3922,561.0098,560.3922,560.7109,4344.0
2024-04-12 14:55:00,562.99,562.99,562.58,562.58,2650.0,560.7707,560.7707,560.3623,560.3623,2650.0
2024-04-12 15:00:00,562.59,562.72,562.18,562.72,2200.0,560.3723,560.5018,559.9639,560.5018,2200.0
2024-04-12 15:05:00,562.75,562.89,562.48,562.81,2829.0,560.5317,560.6711,560.2627,560.5914,2829.0
2024-04-12 15:10:00,562.82,563.15,562.66,562.67,3168.0,560.6014,560.9301,560.442,560.452,3168.0
2024-04-12 15:15:00,562.54,563.05,562.37,562.75,2452.0,560.3225,560.8305,560.1532,560.5317,2452.0
2024-04-12 15:20:00,562.73,563.0,562.7,563.0,3805.0,560.5117,560.7807,560.4819,560.7807,3805.0
2024-04-12 15:25:00,563.15,563.16,562.69,562.69,1756.0,560.9301,560.94,560.4719,560.4719,1756.0
2024-04-12 15:30:00,562.53,562.9,562.37,562.87,2831.0,560.3125,560.6811,560.1532,560.6512,2831.0
2024-04-12 15:35:00,562.7,562.7,561.64,561.83,4769.0,560.4819,560.4819,559.426,559.6153,4769.0
2024-04-12 15:40:00,561.93,564.33,561.75,564.09,7215.0,559.7149,562.1054,559.5356,561.8664,7215.0
2024-04-12 15:45:00,564.19,564.69,563.81,564.69,10702.0,561.966,562.464,561.5875,562.464,10702.0
2024-04-12 15:50:00,564.94,565.14,564.19,564.19,13204.0,562.713,562.9122,561.966,561.966,13204.0
2024-04-12 15:55:00,564.38,565.34,564.31,565.34,38492.0,562.1552,563.1114,562.0855,563.1114,38492.0
2024-04-15 09:30:00,570.72,570.72,567.78,568.9,30810.0,568.4702,568.4702,565.5418,566.6574,30810.0
2024-04-15 09:35:00,568.9,570.39,568.69,568.69,5394.0,566.6574,568.1415,566.4482,566.4482,5394.0
2024-04-15 09:40:00,568.69,569.61,568.58,569.61,2476.0,566.4482,567.3646,566.3387,567.3646,2476.0
2024-04-15 09:45:00,569.38,569.6,568.88,569.31,3839.0,567.1355,567.3547,566.6375,567.0658,3839.0
2024-04-15 09:50:00,569.44,569.86,569.26,569.53,3901.0,567.1953,567.6136,567.016,567.2849,3901.0
2024-04-15 09:55:00,569.53,569.68,567.87,568.76,19686.0,567.2849,567.4343,565.6315,566.518,19686.0
2024-04-15 10:00:00,568.52,568.91,565.36,565.37,9514.0,566.2789,566.6674,563.1314,563.1413,9514.0
2024-04-15 10:05:00,565.59,565.59,564.0,564.04,5956.0,563.3605,563.3605,561.7767,561.8166,5956.0
2024-04-15 10:10:00,563.3,563.68,562.27,562.74,8988.0,561.0795,561.458,560.0535,560.5217,8988.0
2024-04-15 10:15:00,562.48,563.86,562.47,563.44,11208.0,560.2627,561.6373,560.2528,561.2189,11208.0
2024-04-15 10:20:00,563.43,564.75,562.95,564.74,5996.0,561.209,562.5238,560.7309,562.5138,5996.0
2024-04-15 10:25:00,564.33,564.55,563.75,564.02,2192.0,562.1054,562.3246,561.5277,561.7966,2192.0
2024-04-15 10:30:00,563.83,564.63,563.46,564.12,2096.0,561.6074,562.4042,561.2389,561.8963,2096.0
2024-04-15 10:35:00,564.12,564.47,563.2,563.56,5638.0,561.8963,562.2449,560.9799,561.3385,5638.0
2024-04-15 10:40:00,563.98,563.98,562.05,562.06,9331.0,561.7568,561.7568,559.8344,559.8444,9331.0
2024-04-15 10:45:00,562.05,562.31,561.06,562.03,19099.0,559.8344,560.0934,558.8483,559.8145,19099.0
2024-04-15 10:50:00,562.06,562.08,560.81,561.17,8891.0,559.8444,559.8643,558.5993,558.9579,8891.0
2024-04-15 10:55:00,561.51,562.2,561.49,562.17,1700.0,559.2965,559.9838,559.2766,559.9539,1700.0
2024-04-15 11:00:00,561.67,562.97,561.52,562.64,3901.0,559.4559,560.7508,559.3065,560.4221,3901.0
2024-04-15 11:05:00,562.72,562.87,562.01,562.31,3195.0,560.5018,560.6512,559.7946,560.0934,3195.0
2024-04-15 11:10:00,562.13,562.74,561.99,562.74,4456.0,559.9141,560.5217,559.7747,560.5217,4456.0
2024-04-15 11:15:00,562.43,562.68,561.94,561.94,4019.0,560.2129,560.4619,559.7248,559.7248,4019.0
2024-04-15 11:20:00,561.99,562.26,561.83,562.09,1100.0,559.7747,560.0436,559.6153,559.8743,1100.0
2024-04-15 11:25:00,562.13,562.62,561.95,562.62,2243.0,559.9141,560.4022,559.7348,560.4022,2243.0
2024-04-15 11:30:00,562.5,563.51,562.5,563.16,1968.0,560.2826,561.2887,560.2826,560.94,1968.0
2024-04-15 11:35:00,563.25,563.47,562.97,562.97,1792.0,561.0297,561.2488,560.7508,560.7508,1792.0
2024-04-15 11:40:00,563.38,563.38,562.82,562.82,1469.0,561.1592,561.1592,560.6014,560.6014,1469.0
2024-04-15 11:45:00,562.68,562.75,562.16,562.31,3069.0,560.4619,560.5317,559.944,560.0934,3069.0
2024-04-15 11:50:00,562.54,563.41,562.54,563.4,2396.0,560.3225,561.1891,560.3225,561.1791,2396.0
2024-04-15 11:55:00,563.75,563.89,563.26,563.52,2632.0,561.5277,561.6672,561.0396,561.2986,2632.0
2024-04-15 12:00:00,563.51,563.91,563.38,563.62,5102.0,561.2887,561.6871,561.1592,561.3982,5102.0
2024-04-15 12:05:00,563.64,563.77,563.29,563.57,1938.0,561.4181,561.5476,561.0695,561.3484,1938.0
2024-04-15 12:10:00,563.51,563.59,563.3,563.57,2623.0,561.2887,561.3683,561.0795,561.3484,2623.0
2024-04-15 12:15:00,563.64,563.98,563.57,563.8,9645.0,561.4181,561.7568,561.3484,561.5775,9645.0
2024-04-15 12:20:00,563.94,564.11,562.39,562.39,6180.0,561.717,561.8863,560.1731,560.1731,6180.0
2024-04-15 12:25:00,562.4,563.01,562.4,562.89,1000.0,560.183,560.7906,560.183,560.6711,1000.0
2024-04-15 12:30:00,562.85,562.85,562.37,562.45,2137.0,560.6313,560.6313,560.1532,560.2328,2137.0
2024-04-15 12:35:00,562.6,562.64,562.22,562.25,1193.0,560.3822,560.4221,560.0037,560.0336,1193.0
2024-04-15 12:40:00,562.37,562.56,561.87,561.87,1797.0,560.1532,560.3424,559.6551,559.6551,1797.0
2024-04-15 12:45:00,561.61,561.79,561.42,561.48,4047.0,559.3961,559.5754,559.2069,559.2667,4047.0
2024-04-15 12:50:00,561.51,561.78,561.35,561.38,6109.0,559.2965,559.5655,559.1372,559.1671,6109.0
2024-04-15 12:55:00,561.38,561.77,561.22,561.45,4436.0,559.1671,559.5555,559.0077,559.2368,4436.0
2024-04-15 13:00:00,561.26,561.26,560.62,560.96,1600.0,559.0475,559.0475,558.4101,558.7487,1600.0
2024-04-15 13:05:00,560.88,561.0,560.63,560.75,2270.0,558.669,558.7886,558.42,558.5395,2270.0
2024-04-15 13:10:00,560.62,560.65,559.64,559.93,3978.0,558.4101,558.4399,557.4339,557.7228,3978.0
2024-04-15 13:15:00,559.88,560.15,559.7,559.82,2159.0,557.673,557.9419,557.4937,557.6132,2159.0
2024-04-15 13:20:00,559.33,559.33,558.77,559.03,748.0,557.1251,557.1251,556.5673,556.8263,748.0
2024-04-15 13:25:00,558.79,558.79,557.59,557.59,1482.0,556.5873,556.5873,555.392,555.392,1482.0
2024-04-15 13:30:00,557.5,557.75,556.94,557.59,3348.0,555.3024,555.5514,554.7446,555.392,3348.0
2024-04-15 13:35:00,558.29,558.3,557.56,557.56,360.0,556.0892,556.0992,555.3621,555.3621,360.0
2024-04-15 13:40:00,557.58,558.16,557.37,557.7,9933.0,555.382,555.9597,555.1729,555.5016,9933.0
2024-04-15 13:45:00,557.43,557.64,556.74,557.0,4006.0,555.2326,555.4418,554.5453,554.8043,4006.0
2024-04-15 13:50:00,557.02,557.51,556.64,557.13,7828.0,554.8242,555.3123,554.4457,554.9338,7828.0
2024-04-15 13:55:00,557.45,559.29,557.15,558.84,15288.0,555.2525,557.0853,554.9537,556.6371,15288.0
2024-04-15 14:00:00,558.69,558.85,557.24,557.67,2999.0,556.4877,556.647,555.0434,555.4717,2999.0
2024-04-15 14:05:00,557.61,557.84,556.97,557.17,6118.0,555.4119,555.641,554.7744,554.9737,6118.0
2024-04-15 14:10:00,556.84,557.21,556.79,557.1,4014.0,554.645,555.0135,554.5951,554.9039,4014.0
2024-04-15 14:15:00,557.01,557.1,556.47,557.02,3747.0,554.8143,554.9039,554.2764,554.8242,3747.0
2024-04-15 14:20:00,556.6,557.21,556.34,556.52,3267.0,554.4059,555.0135,554.1469,554.3262,3267.0
2024-04-15 14:25:00,557.0,557.23,556.55,556.55,3700.0,554.8043,555.0334,554.3561,554.3561,3700.0
2024-04-15 14:30:00,556.25,557.28,556.25,557.11,4100.0,554.0573,555.0832,554.0573,554.9139,4100.0
2024-04-15 14:35:00,557.34,558.1,556.93,556.93,7940.0,555.143,555.9,554.7346,554.7346,7940.0
2024-04-15 14:40:00,557.02,557.27,556.74,556.75,2972.0,554.8242,555.0733,554.5453,554.5553,2972.0
2024-04-15 14:45:00,556.47,556.53,555.94,555.97,2301.0,554.2764,554.3362,553.7485,553.7784,2301.0
2024-04-15 14:50:00,556.0,556.11,555.24,555.27,4082.0,553.8083,553.9178,553.0513,553.0811,4082.0
2024-04-15 14:55:00,555.31,556.0,555.2,555.91,16117.0,553.121,553.8083,553.0114,553.7186,16117.0
2024-04-15 15:00:00,555.75,556.1,555.17,555.17,14339.0,553.5592,553.9079,552.9815,552.9815,14339.0
2024-04-15 15:05:00,555.01,555.33,554.61,555.26,10797.0,552.8222,553.1409,552.4237,553.0712,10797.0
2024-04-15 15:10:00,555.26,555.65,555.07,555.62,4163.0,553.0712,553.4596,552.8819,553.4298,4163.0
2024-04-15 15:15:00,555.5,555.67,554.57,554.58,2831.0,553.3102,553.4796,552.3839,552.3939,2831.0
2024-04-15 15:20:00,554.83,556.33,554.51,556.05,10462.0,552.6429,554.137,552.3241,553.8581,10462.0
2024-04-15 15:25:00,556.05,556.26,555.56,555.56,3655.0,553.8581,554.0672,553.37,553.37,3655.0
2024-04-15 15:30:00,555.77,557.19,555.77,556.78,3694.0,553.5792,554.9936,553.5792,554.5852,3694.0
2024-04-15 15:35:00,556.7,557.0,556.35,556.47,4414.0,554.5055,554.8043,554.1569,554.2764,4414.0
2024-04-15 15:40:00,556.25,556.47,554.97,555.56,6214.0,554.0573,554.2764,552.7823,553.37,6214.0
2024-04-15 15:45:00,555.48,557.93,555.37,557.74,9299.0,553.2903,555.7307,553.1807,555.5414,9299.0
2024-04-15 15:50:00,557.5,557.63,556.97,556.98,13475.0,555.3024,555.4318,554.7744,554.7844,13475.0
2024-04-15 15:55:00,556.86,558.08,556.74,557.54,47713.0,554.6649,555.8801,554.5453,555.3422,47713.0
2024-04-16 09:30:00,559.04,559.04,557.07,558.11,19280.0,556.8363,556.8363,554.874,555.9099,19280.0
2024-04-16 09:35:00,557.85,558.0,556.59,557.17,11313.0,555.651,555.8004,554.3959,554.9737,11313.0
2024-04-16 09:40:00,557.15,557.33,555.53,555.82,16267.0,554.9537,555.133,553.3401,553.629,16267.0
2024-04-16 09:45:00,556.03,556.14,553.69,553.88,6543.0,553.8381,553.9477,551.5074,551.6966,6543.0
2024-04-16 09:50:00,553.88,554.52,553.83,553.84,11326.0,551.6966,552.3341,551.6468,551.6568,11326.0
2024-04-16 09:55:00,553.93,555.0,553.66,554.04,20427.0,551.7464,552.8122,551.4775,551.856,20427.0
2024-04-16 10:00:00,553.78,553.78,552.69,553.02,15856.0,551.597,551.597,550.5113,550.84,15856.0
2024-04-16 10:05:00,553.1,553.93,553.09,553.87,10997.0,550.9197,551.7464,550.9097,551.6867,10997.0
2024-04-16 10:10:00,553.82,555.75,553.82,555.75,6266.0,551.6369,553.5592,551.6369,553.5592,6266.0
2024-04-16 10:15:00,555.75,555.75,554.55,554.56,8030.0,553.5592,553.5592,552.364,552.3739,8030.0
2024-04-16 10:20:00,554.78,555.21,554.42,554.49,3290.0,552.5931,553.0214,552.2345,552.3042,3290.0
2024-04-16 10:25:00,554.54,554.84,553.98,554.4,8149.0,552.354,552.6528,551.7962,552.2146,8149.0
2024-04-16 10:30:00,554.22,554.22,553.36,553.55,2493.0,552.0353,552.0353,551.1787,551.3679,2493.0
2024-04-16 10:35:00,553.5,553.62,552.68,553.31,3437.0,551.3181,551.4376,550.5014,551.1289,3437.0
2024-04-16 10:40:00,553.5,553.89,553.04,553.42,4492.0,551.3181,551.7066,550.8599,551.2384,4492.0
2024-04-16 10:45:00,553.29,554.1,553.1,554.0,1489.0,551.1089,551.9158,550.9197,551.8161,1489.0
2024-04-16 10:50:00,553.73,553.77,552.93,552.93,2012.0,551.5472,551.5871,550.7504,550.7504,2012.0
2024-04-16 10:55:00,552.89,553.32,552.82,553.05,2391.0,550.7105,551.1388,550.6408,550.8699,2391.0
2024-04-16 11:00:00,553.28,553.67,553.1,553.67,4698.0,551.099,551.4874,550.9197,551.4874,4698.0
2024-04-16 11:05:00,553.48,554.03,553.32,554.03,9923.0,551.2982,551.846,551.1388,551.846,9923.0
2024-04-16 11:10:00,554.31,554.64,554.01,554.64,2550.0,552.1249,552.4536,551.8261,552.4536,2550.0
2024-04-16 11:15:00,554.86,555.83,554.81,555.05,5134.0,552.6728,553.6389,552.623,552.862,5134.0
2024-04-16 11:20:00,554.99,555.6,554.9,555.6,2093.0,552.8022,553.4098,552.7126,553.4098,2093.0
2024-04-16 11:25:00,555.38,555.5,555.19,555.5,1000.0,553.1907,553.3102,553.0015,553.3102,1000.0
2024-04-16 11:30:00,555.34,555.34,554.53,555.07,4480.0,553.1509,553.1509,552.3441,552.8819,4480.0
2024-04-16 11:35:00,555.05,555.11,554.44,554.75,4530.0,552.862,552.9218,552.2544,552.5632,4530.0
2024-04-16 11:40:00,554.94,555.63,554.94,555.46,4512.0,552.7524,553.4397,552.7524,553.2704,4512.0
2024-04-16 11:45:00,555.26,556.62,555.08,556.62,4799.0,553.0712,554.4258,552.8919,554.4258,4799.0
2024-04-16 11:50:00,556.44,557.25,556.44,557.25,8920.0,554.2465,555.0533,554.2465,555.0533,8920.0
2024-04-16 11:55:00,557.25,557.61,556.96,557.01,2302.0,555.0533,555.4119,554.7645,554.8143,2302.0
2024-04-16 12:00:00,556.65,556.74,555.95,555.95,900.0,554.4557,554.5453,553.7585,553.7585,900.0
2024-04-16 12:05:00,555.71,556.24,555.71,556.19,884.0,553.5194,554.0473,553.5194,553.9975,884.0
2024-04-16 12:10:00,556.21,556.51,556.17,556.51,991.0,554.0174,554.3163,553.9776,554.3163,991.0
2024-04-16 12:15:00,556.06,556.16,555.76,555.97,2338.0,553.868,553.9676,553.5692,553.7784,2338.0
2024-04-16 12:20:00,555.67,556.04,555.67,556.04,500.0,553.4796,553.8481,553.4796,553.8481,500.0
2024-04-16 12:25:00,556.14,556.14,555.86,555.86,200.0,553.9477,553.9477,553.6688,553.6688,200.0
2024-04-16 12:30:00,556.14,556.5,555.76,555.92,3593.0,553.9477,554.3063,553.5692,553.7286,3593.0
2024-04-16 12:35:00,555.92,556.0,555.39,555.39,2119.0,553.7286,553.8083,553.2007,553.2007,2119.0
2024-04-16 12:40:00,555.39,555.89,555.39,555.82,1101.0,553.2007,553.6987,553.2007,553.629,1101.0
2024-04-16 12:45:00,556.16,556.5,556.05,556.49,1314.0,553.9676,554.3063,553.8581,554.2963,1314.0
2024-04-16 12:50:00,556.8,556.93,556.2,556.22,3163.0,554.6051,554.7346,554.0075,554.0274,3163.0
2024-04-16 12:55:00,556.04,556.22,555.56,556.02,1088.0,553.8481,554.0274,553.37,553.8282,1088.0
2024-04-16 13:00:00,555.86,555.86,554.87,554.87,1126.0,553.6688,553.6688,552.6827,552.6827,1126.0
2024-04-16 13:05:00,554.77,555.75,554.77,555.73,1739.0,552.5831,553.5592,552.5831,553.5393,1739.0
2024-04-16 13:10:00,555.72,555.74,555.23,555.23,3947.0,553.5294,553.5493,553.0413,553.0413,3947.0
2024-04-16 13:15:00,555.36,555.42,554.91,555.31,4600.0,553.1708,553.2305,552.7226,553.121,4600.0
2024-04-16 13:20:00,555.22,555.52,555.02,555.49,2884.0,553.0313,553.3302,552.8321,553.3003,2884.0
2024-04-16 13:25:00,555.3,555.43,554.52,554.54,4454.0,553.111,553.2405,552.3341,552.354,4454.0
2024-04-16 13:30:00,554.79,554.96,553.45,554.51,5328.0,552.603,552.7724,551.2683,552.3241,5328.0
2024-04-16 13:35:00,555.13,555.45,554.18,554.77,2678.0,552.9417,553.2604,551.9954,552.5831,2678.0
2024-04-16 13:40:00,555.01,555.42,554.62,554.62,3330.0,552.8222,553.2305,552.4337,552.4337,3330.0
2024-04-16 13:45:00,554.6,554.95,554.03,554.34,2420.0,552.4138,552.7624,551.846,552.1548,2420.0
2024-04-16 13:50:00,554.58,554.87,553.72,554.87,1704.0,552.3939,552.6827,551.5373,552.6827,1704.0
2024-04-16 13:55:00,554.56,554.57,554.2,554.49,1432.0,552.3739,552.3839,552.0154,552.3042,1432.0
2024-04-16 14:00:00,554.21,554.73,553.87,554.73,5495.0,552.0253,552.5433,551.6867,552.5433,5495.0
2024-04-16 14:05:00,554.59,556.27,554.59,555.83,8802.0,552.4038,554.0772,552.4038,553.6389,8802.0
2024-04-16 14:10:00,555.78,556.29,554.93,554.93,2735.0,553.5891,554.0971,552.7425,552.7425,2735.0
2024-04-16 14:15:00,554.75,554.75,553.41,553.5,1671.0,552.5632,552.5632,551.2285,551.3181,1671.0
2024-04-16 14:20:00,553.75,553.75,552.8,553.37,2708.0,551.5671,551.5671,550.6209,551.1886,2708.0
2024-04-16 14:25:00,553.64,553.95,553.0,553.22,3255.0,551.4576,551.7663,550.8201,551.0392,3255.0
2024-04-16 14:30:00,553.48,554.73,553.35,554.73,2670.0,551.2982,552.5433,551.1687,552.5433,2670.0
2024-04-16 14:35:00,554.69,554.84,553.89,554.24,2741.0,552.5034,552.6528,551.7066,552.0552,2741.0
2024-04-16 14:40:00,554.42,554.96,554.28,554.85,3858.0,552.2345,552.7724,552.095,552.6628,3858.0
2024-04-16 14:45:00,554.85,554.85,554.15,554.55,4850.0,552.6628,552.6628,551.9656,552.364,4850.0
2024-04-16 14:50:00,554.82,556.2,554.8,556.0,3376.0,552.6329,554.0075,552.613,553.8083,3376.0
2024-04-16 14:55:00,555.86,556.38,555.8,556.36,1392.0,553.6688,554.1868,553.6091,554.1668,1392.0
2024-04-16 15:00:00,556.21,556.45,555.56,555.99,2943.0,554.0174,554.2565,553.37,553.7983,2943.0
2024-04-16 15:05:00,555.88,556.0,555.59,555.8,1351.0,553.6887,553.8083,553.3999,553.6091,1351.0
2024-04-16 15:10:00,555.83,556.07,555.51,555.51,2824.0,553.6389,553.878,553.3202,553.3202,2824.0
2024-04-16 15:15:00,555.17,555.55,554.79,555.53,2058.0,552.9815,553.36,552.603,553.3401,2058.0
2024-04-16 15:20:00,555.52,555.64,555.3,555.5,1819.0,553.3302,553.4497,553.111,553.3102,1819.0
2024-04-16 15:25:00,555.43,555.78,555.4,555.65,2807.0,553.2405,553.5891,553.2106,553.4596,2807.0
2024-04-16 15:30:00,555.59,555.59,553.88,553.88,5431.0,553.3999,553.3999,551.6966,551.6966,5431.0
2024-04-16 15:35:00,553.88,555.3,553.52,554.88,4793.0,551.6966,553.111,551.338,552.6927,4793.0
2024-04-16 15:40:00,554.88,554.88,554.14,554.77,2797.0,552.6927,552.6927,551.9556,552.5831,2797.0
2024-04-16 15:45:00,554.81,555.29,554.27,555.11,4397.0,552.623,553.1011,552.0851,552.9218,4397.0
2024-04-16 15:50:00,554.81,555.1,554.4,554.77,6862.0,552.623,552.9118,552.2146,552.5831,6862.0
2024-04-16 15:55:00,554.76,555.1,553.61,554.63,57253.0,552.5732,552.9118,551.4277,552.4437,57253.0
2024-04-17 09:30:00,553.0,556.0,552.05,554.74,52666.0,550.8201,553.8083,549.8738,552.5532,52666.0
2024-04-17 09:35:00,553.61,554.76,552.0,552.29,11955.0,551.4277,552.5732,549.824,550.1129,11955.0
2024-04-17 09:40:00,552.3,552.58,549.62,549.91,11852.0,550.1228,550.4017,547.4534,547.7423,11852.0
2024-04-17 09:45:00,550.06,550.89,548.84,549.87,18220.0,547.8917,548.7184,546.6765,547.7024,18220.0
2024-04-17 09:50:00,549.62,550.92,549.59,550.69,7704.0,547.4534,548.7483,547.4235,548.5192,7704.0
2024-04-17 09:55:00,550.37,551.6,549.37,549.39,9158.0,548.2005,549.4256,547.2044,547.2243,9158.0
2024-04-17 10:00:00,549.67,550.24,548.74,549.08,6338.0,547.5032,548.071,546.5769,546.9155,6338.0
2024-04-17 10:05:00,549.08,549.85,548.74,549.38,16605.0,546.9155,547.6825,546.5769,547.2144,16605.0
2024-04-17 10:10:00,549.38,550.24,548.68,549.26,13737.0,547.2144,548.071,546.5171,547.0948,13737.0
2024-04-17 10:15:00,549.32,551.52,549.04,551.37,8590.0,547.1546,549.3459,546.8757,549.1965,8590.0
2024-04-17 10:20:00,551.19,551.71,550.45,551.11,5623.0,549.0172,549.5352,548.2801,548.9375,5623.0
2024-04-17 10:25:00,551.38,552.01,551.2,552.0,4114.0,549.2065,549.834,549.0272,549.824,4114.0
2024-04-17 10:30:00,552.0,552.0,550.56,550.56,6452.0,549.824,549.824,548.3897,548.3897,6452.0
2024-04-17 10:35:00,550.58,551.35,550.13,551.15,7358.0,548.4096,549.1766,547.9614,548.9774,7358.0
2024-04-17 10:40:00,551.08,551.11,550.3,550.88,4910.0,548.9077,548.9375,548.1307,548.7084,4910.0
2024-04-17 10:45:00,550.89,552.58,550.89,552.37,4066.0,548.7184,550.4017,548.7184,550.1926,4066.0
2024-04-17 10:50:00,552.38,552.38,550.62,551.06,6126.0,550.2025,550.2025,548.4495,548.8877,6126.0
2024-04-17 10:55:00,551.49,551.91,550.34,550.86,5839.0,549.316,549.7344,548.1706,548.6885,5839.0
2024-04-17 11:00:00,550.94,552.3,550.86,552.3,6945.0,548.7682,550.1228,548.6885,550.1228,6945.0
2024-04-17 11:05:00,552.0,552.14,551.1,551.11,4696.0,549.824,549.9635,548.9276,548.9375,4696.0
2024-04-17 11:10:00,551.03,551.41,550.42,551.14,10485.0,548.8579,549.2364,548.2503,548.9674,10485.0
2024-04-17 11:15:00,551.14,551.56,551.14,551.35,2645.0,548.9674,549.3858,548.9674,549.1766,2645.0
2024-04-17 11:20:00,551.16,551.7,550.91,551.7,2052.0,548.9873,549.5252,548.7383,549.5252,2052.0
2024-04-17 11:25:00,551.67,552.11,551.22,551.22,7873.0,549.4953,549.9336,549.0471,549.0471,7873.0
2024-04-17 11:30:00,551.03,551.03,549.61,549.74,5323.0,548.8579,548.8579,547.4435,547.5729,5323.0
2024-04-17 11:35:00,549.73,549.98,549.46,549.5,3738.0,547.563,547.812,547.294,547.3339,3738.0
2024-04-17 11:40:00,549.59,550.84,549.5,550.79,10405.0,547.4235,548.6686,547.3339,548.6188,10405.0
2024-04-17 11:45:00,550.39,550.66,550.24,550.24,1887.0,548.2204,548.4893,548.071,548.071,1887.0
2024-04-17 11:50:00,550.5,551.19,550.46,551.13,4060.0,548.3299,549.0172,548.2901,548.9575,4060.0
2024-04-17 11:55:00,551.01,551.11,550.66,550.83,1422.0,548.8379,548.9375,548.4893,548.6586,1422.0
2024-04-17 12:00:00,550.61,550.63,550.1,550.1,3765.0,548.4395,548.4594,547.9315,547.9315,3765.0
2024-04-17 12:05:00,550.16,550.16,549.25,549.33,3633.0,547.9913,547.9913,547.0849,547.1646,3633.0
2024-04-17 12:10:00,549.33,550.46,549.32,550.25,7853.0,547.1646,548.2901,547.1546,548.0809,7853.0
2024-04-17 12:15:00,550.16,550.16,548.94,549.26,2957.0,547.9913,547.9913,546.7761,547.0948,2957.0
2024-04-17 12:20:00,549.17,549.45,548.86,549.14,3447.0,547.0052,547.2841,546.6964,546.9753,3447.0
2024-04-17 12:25:00,549.36,549.36,548.22,548.89,8703.0,547.1944,547.1944,546.0589,546.7263,8703.0
2024-04-17 12:30:00,548.63,549.22,548.63,548.89,2121.0,546.4673,547.055,546.4673,546.7263,2121.0
2024-04-17 12:35:00,548.88,548.98,548.57,548.98,1798.0,546.7163,546.8159,546.4076,546.8159,1798.0
2024-04-17 12:40:00,548.87,549.18,547.57,547.57,4696.0,546.7064,547.0151,545.4115,545.4115,4696.0
2024-04-17 12:45:00,547.8,548.62,547.56,548.34,2587.0,545.6406,546.4574,545.4015,546.1785,2587.0
2024-04-17 12:50:00,548.51,548.69,548.4,548.63,1200.0,546.3478,546.5271,546.2382,546.4673,1200.0
2024-04-17 12:55:00,548.55,548.79,547.81,547.82,2879.0,546.3876,546.6267,545.6505,545.6605,2879.0
2024-04-17 13:00:00,547.74,548.07,547.56,547.56,2921.0,545.5808,545.9095,545.4015,545.4015,2921.0
2024-04-17 13:05:00,547.43,547.86,547.23,547.3,9000.0,545.272,545.7004,545.0728,545.1426,9000.0
2024-04-17 13:10:00,547.58,547.86,547.57,547.79,1800.0,545.4215,545.7004,545.4115,545.6306,1800.0
2024-04-17 13:15:00,547.8,548.66,547.64,548.66,7450.0,545.6406,546.4972,545.4812,546.4972,7450.0
2024-04-17 13:20:00,548.67,549.71,548.66,549.43,11701.0,546.5072,547.5431,546.4972,547.2642,11701.0
2024-04-17 13:25:00,549.44,550.28,549.32,550.13,4505.0,547.2741,548.1108,547.1546,547.9614,4505.0
2024-04-17 13:30:00,550.27,550.71,549.61,549.96,3617.0,548.1009,548.5391,547.4435,547.7921,3617.0
2024-04-17 13:35:00,549.81,550.28,549.81,550.12,2918.0,547.6427,548.1108,547.6427,547.9514,2918.0
2024-04-17 13:40:00,550.06,550.59,549.97,550.38,3054.0,547.8917,548.4196,547.802,548.2104,3054.0
2024-04-17 13:45:00,550.29,550.5,549.62,550.5,2830.0,548.1208,548.3299,547.4534,548.3299,2830.0
2024-04-17 13:50:00,550.84,551.33,550.41,551.33,1720.0,548.6686,549.1567,548.2403,549.1567,1720.0
2024-04-17 13:55:00,551.39,551.96,551.27,551.27,2775.0,549.2164,549.7842,549.0969,549.0969,2775.0
2024-04-17 14:00:00,551.27,551.57,550.95,550.99,2657.0,549.0969,549.3957,548.7782,548.818,2657.0
2024-04-17 14:05:00,551.1,551.27,550.51,550.51,2437.0,548.9276,549.0969,548.3399,548.3399,2437.0
2024-04-17 14:10:00,550.51,550.8,550.06,550.06,2224.0,548.3399,548.6288,547.8917,547.8917,2224.0
2024-04-17 14:15:00,550.06,550.06,549.3,549.3,2808.0,547.8917,547.8917,547.1347,547.1347,2808.0
2024-04-17 14:20:00,549.34,549.66,548.73,549.39,2993.0,547.1745,547.4933,546.5669,547.2243,2993.0
2024-04-17 14:25:00,549.71,549.79,548.91,548.91,3658.0,547.5431,547.6227,546.7462,546.7462,3658.0
2024-04-17 14:30:00,548.91,549.19,548.7,548.8,1606.0,546.7462,547.0251,546.537,546.6366,1606.0
2024-04-17 14:35:00,549.22,549.27,548.73,549.1,4092.0,547.055,547.1048,546.5669,546.9355,4092.0
2024-04-17 14:40:00,549.39,550.63,549.2,550.63,10932.0,547.2243,548.4594,547.0351,548.4594,10932.0
2024-04-17 14:45:00,550.55,550.55,548.73,548.73,2546.0,548.3797,548.3797,546.5669,546.5669,2546.0
2024-04-17 14:50:00,549.13,549.5,548.22,548.38,7086.0,546.9653,547.3339,546.0589,546.2183,7086.0
2024-04-17 14:55:00,548.53,548.79,547.98,547.98,4858.0,546.3677,546.6267,545.8199,545.8199,4858.0
2024-04-17 15:00:00,547.9,548.13,547.61,547.61,2834.0,545.7402,545.9693,545.4513,545.4513,2834.0
2024-04-17 15:05:00,547.66,547.86,547.19,547.55,2966.0,545.5011,545.7004,545.033,545.3916,2966.0
2024-04-17 15:10:00,547.51,547.54,546.68,547.29,3715.0,545.3517,545.3816,544.525,545.1326,3715.0
2024-04-17 15:15:00,547.11,548.0,547.1,547.68,4052.0,544.9533,545.8398,544.9433,545.5211,4052.0
2024-04-17 15:20:00,547.89,548.17,547.71,548.09,5447.0,545.7302,546.0091,545.5509,545.9294,5447.0
2024-04-17 15:25:00,548.09,548.21,547.69,547.73,4797.0,545.9294,546.049,545.531,545.5709,4797.0
2024-04-17 15:30:00,547.73,548.21,547.46,548.12,7902.0,545.5709,546.049,545.3019,545.9593,7902.0
2024-04-17 15:35:00,548.19,548.26,547.74,548.17,5253.0,546.0291,546.0988,545.5808,546.0091,5253.0
2024-04-17 15:40:00,547.96,548.51,547.77,548.32,6471.0,545.8,546.3478,545.6107,546.1585,6471.0
2024-04-17 15:45:00,548.11,548.41,547.88,548.24,9385.0,545.9494,546.2482,545.7203,546.0789,9385.0
2024-04-17 15:50:00,548.26,548.27,547.21,548.01,14601.0,546.0988,546.1087,545.0529,545.8498,14601.0
2024-04-17 15:55:00,548.01,548.12,546.45,547.01,112681.0,545.8498,545.9593,544.2959,544.8537,112681.0
2024-04-18 09:30:00,534.8,534.8,529.64,533.3,89096.0,532.6918,532.6918,527.5522,531.1977,89096.0
2024-04-18 09:35:00,533.37,536.67,532.9,535.21,45745.0,531.2675,534.5545,530.7993,533.1002,45745.0
2024-04-18 09:40:00,535.01,540.03,535.01,538.32,64382.0,532.901,537.9012,532.901,536.198,64382.0
2024-04-18 09:45:00,538.45,539.43,536.71,538.81,18472.0,536.3274,537.3036,534.5943,536.686,18472.0
2024-04-18 09:50:00,539.04,539.4,536.27,536.54,13005.0,536.9151,537.2737,534.156,534.425,13005.0
2024-04-18 09:55:00,536.63,539.88,536.25,539.42,31521.0,534.5146,537.7518,534.1361,537.2936,31521.0
2024-04-18 10:00:00,539.27,540.5,535.81,536.08,20394.0,537.1442,538.3694,533.6979,533.9668,20394.0
2024-04-18 10:05:00,535.75,537.4,535.75,536.7,19435.0,533.6381,535.2816,533.6381,534.5843,19435.0
2024-04-18 10:10:00,536.61,537.86,536.21,537.07,114117.0,534.4947,535.7398,534.0963,534.9529,114117.0
2024-04-18 10:15:00,537.26,539.03,537.26,538.82,17149.0,535.1421,536.9052,535.1421,536.696,17149.0
2024-04-18 10:20:00,538.87,540.55,538.35,540.04,6034.0,536.7458,538.4192,536.2278,537.9112,6034.0
2024-04-18 10:25:00,540.01,540.29,539.24,539.83,29901.0,537.8813,538.1602,537.1143,537.702,29901.0
2024-04-18 10:30:00,539.54,541.02,539.39,540.62,22588.0,537.4131,538.8873,537.2637,538.4889,22588.0
2024-04-18 10:35:00,540.83,541.56,540.57,540.89,12258.0,538.6981,539.4252,538.4391,538.7578,12258.0
2024-04-18 10:40:00,541.04,541.24,540.52,540.6,10404.0,538.9072,539.1064,538.3893,538.469,10404.0
2024-04-18 10:45:00,540.5,541.73,540.42,541.73,15598.0,538.3694,539.5945,538.2897,539.5945,15598.0
2024-04-18 10:50:00,541.42,542.23,541.37,541.91,13121.0,539.2857,540.0925,539.2359,539.7738,13121.0
2024-04-18 10:55:00,541.54,543.23,541.31,542.39,10439.0,539.4053,541.0886,539.1762,540.2519,10439.0
2024-04-18 11:00:00,542.01,542.74,541.26,542.09,14601.0,539.8734,540.6005,539.1264,539.9531,14601.0
2024-04-18 11:05:00,542.29,542.91,541.94,542.91,10843.0,540.1523,540.7699,539.8037,540.7699,10843.0
2024-04-18 11:10:00,542.53,542.95,542.11,542.64,6486.0,540.3914,540.8097,539.973,540.5009,6486.0
2024-04-18 11:15:00,542.92,543.59,542.92,543.37,9618.0,540.7798,541.4472,540.7798,541.2281,9618.0
2024-04-18 11:20:00,543.31,544.36,543.3,544.36,6899.0,541.1683,542.2141,541.1583,542.2141,6899.0
2024-04-18 11:25:00,544.62,544.87,543.14,543.15,6669.0,542.4731,542.7221,540.999,541.0089,6669.0
2024-04-18 11:30:00,543.16,543.45,542.31,542.31,7661.0,541.0189,541.3077,540.1722,540.1722,7661.0
2024-04-18 11:35:00,542.46,542.46,541.67,542.26,6638.0,540.3216,540.3216,539.5348,540.1224,6638.0
2024-04-18 11:40:00,542.38,542.99,542.2,542.2,7377.0,540.242,540.8495,540.0627,540.0627,7377.0
2024-04-18 11:45:00,541.79,542.61,541.67,542.61,6169.0,539.6543,540.471,539.5348,540.471,6169.0
2024-04-18 11:50:00,542.61,542.94,542.41,542.83,2866.0,540.471,540.7997,540.2718,540.6902,2866.0
2024-04-18 11:55:00,542.84,543.41,542.68,543.18,10290.0,540.7001,541.2679,540.5408,541.0388,10290.0
2024-04-18 12:00:00,543.19,543.85,543.19,543.61,3273.0,541.0488,541.7062,541.0488,541.4671,3273.0
2024-04-18 12:05:00,543.5,543.9,542.98,543.11,21753.0,541.3575,541.756,540.8396,540.9691,21753.0
2024-04-18 12:10:00,543.31,543.58,542.98,543.58,4753.0,541.1683,541.4372,540.8396,541.4372,4753.0
2024-04-18 12:15:00,543.35,543.72,542.98,543.72,9662.0,541.2081,541.5767,540.8396,541.5767,9662.0
2024-04-18 12:20:00,543.76,544.11,543.75,543.88,2514.0,541.6165,541.9651,541.6066,541.736,2514.0
2024-04-18 12:25:00,543.74,544.06,542.83,543.27,16647.0,541.5966,541.9153,540.6902,541.1284,16647.0
2024-04-18 12:30:00,543.34,543.34,541.77,541.77,4229.0,541.1982,541.1982,539.6344,539.6344,4229.0
2024-04-18 12:35:00,542.03,543.1,542.01,543.1,3304.0,539.8933,540.9591,539.8734,540.9591,3304.0
2024-04-18 12:40:00,543.13,543.63,542.44,542.78,5083.0,540.989,541.487,540.3017,540.6404,5083.0
2024-04-18 12:45:00,542.92,542.97,542.18,542.51,3396.0,540.7798,540.8296,540.0427,540.3714,3396.0
2024-04-18 12:50:00,542.78,542.96,541.91,542.54,4613.0,540.6404,540.8197,539.7738,540.4013,4613.0
2024-04-18 12:55:00,542.38,542.63,542.11,542.53,2747.0,540.242,540.491,539.973,540.3914,2747.0
2024-04-18 13:00:00,542.63,542.98,542.6,542.89,1600.0,540.491,540.8396,540.4611,540.7499,1600.0
2024-04-18 13:05:00,542.5,542.92,542.17,542.84,3774.0,540.3615,540.7798,540.0328,540.7001,3774.0
2024-04-18 13:10:00,542.48,542.72,541.93,542.11,5409.0,540.3416,540.5806,539.7937,539.973,5409.0
2024-04-18 13:15:00,542.22,542.44,541.17,541.37,3729.0,540.0826,540.3017,539.0367,539.2359,3729.0
2024-04-18 13:20:00,541.59,541.61,540.69,540.89,8884.0,539.4551,539.475,538.5586,538.7578,8884.0
2024-04-18 13:25:00,540.86,542.0,540.86,541.92,5174.0,538.7279,539.8635,538.7279,539.7838,5174.0
2024-04-18 13:30:00,541.95,541.99,541.28,541.47,2230.0,539.8136,539.8535,539.1463,539.3355,2230.0
2024-04-18 13:35:00,541.58,542.17,541.28,541.5,4422.0,539.4451,540.0328,539.1463,539.3654,4422.0
2024-04-18 13:40:00,541.38,541.74,540.96,541.39,4930.0,539.2459,539.6045,538.8276,539.2559,4930.0
2024-04-18 13:45:00,541.31,541.75,541.3,541.63,2551.0,539.1762,539.6144,539.1662,539.4949,2551.0
2024-04-18 13:50:00,541.79,541.79,540.99,541.01,7250.0,539.6543,539.6543,538.8574,538.8774,7250.0
2024-04-18 13:55:00,541.14,541.64,540.8,541.35,5612.0,539.0068,539.5049,538.6682,539.216,5612.0
2024-04-18 14:00:00,541.25,541.72,541.15,541.61,5290.0,539.1164,539.5846,539.0168,539.475,5290.0
2024-04-18 14:05:00,541.75,542.09,541.53,541.55,7582.0,539.6144,539.9531,539.3953,539.4152,7582.0
2024-04-18 14:10:00,541.54,541.58,540.93,540.93,7286.0,539.4053,539.4451,538.7977,538.7977,7286.0
2024-04-18 14:15:00,540.92,541.44,540.6,540.95,6309.0,538.7877,539.3057,538.469,538.8176,6309.0
2024-04-18 14:20:00,540.89,541.33,540.71,540.71,4956.0,538.7578,539.1961,538.5785,538.5785,4956.0
2024-04-18 14:25:00,540.43,540.82,539.7,540.08,3531.0,538.2996,538.6881,537.5725,537.951,3531.0
2024-04-18 14:30:00,539.92,540.05,539.09,539.6,15665.0,537.7917,537.9211,536.9649,537.4729,15665.0
2024-04-18 14:35:00,539.53,540.43,539.53,539.75,4110.0,537.4032,538.2996,537.4032,537.6223,4110.0
2024-04-18 14:40:00,539.84,540.5,539.65,540.39,2914.0,537.712,538.3694,537.5227,538.2598,2914.0
2024-04-18 14:45:00,540.22,540.59,540.22,540.57,2282.0,538.0905,538.459,538.0905,538.4391,2282.0
2024-04-18 14:50:00,540.38,540.39,539.95,539.99,4187.0,538.2498,538.2598,537.8215,537.8614,4187.0
2024-04-18 14:55:00,540.0,540.11,539.81,539.91,2227.0,537.8713,537.9809,537.6821,537.7817,2227.0
2024-04-18 15:00:00,539.97,541.15,539.97,540.56,6080.0,537.8415,539.0168,537.8415,538.4291,6080.0
2024-04-18 15:05:00,540.57,541.09,540.41,540.41,4083.0,538.4391,538.957,538.2797,538.2797,4083.0
2024-04-18 15:10:00,540.62,540.78,540.24,540.24,3147.0,538.4889,538.6483,538.1104,538.1104,3147.0
2024-04-18 15:15:00,540.2,540.49,539.85,540.14,4857.0,538.0705,538.3594,537.7219,538.0108,4857.0
2024-04-18 15:20:00,540.25,541.22,540.09,541.06,6590.0,538.1203,539.0865,537.961,538.9272,6590.0
2024-04-18 15:25:00,541.05,541.47,540.64,541.24,4669.0,538.9172,539.3355,538.5088,539.1064,4669.0
2024-04-18 15:30:00,541.42,541.69,541.01,541.18,5304.0,539.2857,539.5547,538.8774,539.0467,5304.0
2024-04-18 15:35:00,541.15,541.39,540.69,540.82,6515.0,539.0168,539.2559,538.5586,538.6881,6515.0
2024-04-18 15:40:00,540.92,542.08,540.71,542.08,6187.0,538.7877,539.9431,538.5785,539.9431,6187.0
2024-04-18 15:45:00,542.08,542.47,541.72,542.25,12223.0,539.9431,540.3316,539.5846,540.1125,12223.0
2024-04-18 15:50:00,542.26,542.56,541.02,541.18,21739.0,540.1224,540.4212,538.8873,539.0467,21739.0
2024-04-18 15:55:00,541.06,541.83,540.71,541.8,63069.0,538.9272,539.6941,538.5785,539.6642,63069.0
2024-04-19 09:30:00,542.95,542.95,539.68,542.14,104638.0,540.8097,540.8097,537.5526,540.0029,104638.0
2024-04-19 09:35:00,541.15,541.59,539.17,541.19,5475.0,539.0168,539.4551,537.0446,539.0566,5475.0
2024-04-19 09:40:00,540.92,541.62,540.28,541.5,3700.0,538.7877,539.4849,538.1502,539.3654,3700.0
2024-04-19 09:45:00,541.5,543.99,541.49,543.34,13268.0,539.3654,541.8456,539.3555,541.1982,13268.0
2024-04-19 09:50:00,543.16,543.5,542.0,543.5,2600.0,541.0189,541.3575,539.8635,541.3575,2600.0
2024-04-19 09:55:00,543.87,543.87,543.38,543.75,5862.0,541.7261,541.7261,541.238,541.6066,5862.0
2024-04-19 10:00:00,543.51,544.09,542.59,542.59,6164.0,541.3675,541.9452,540.4511,540.4511,6164.0
2024-04-19 10:05:00,542.6,543.16,542.49,542.92,4695.0,540.4611,541.0189,540.3515,540.7798,4695.0
2024-04-19 10:10:00,542.9,543.67,542.51,543.67,6082.0,540.7599,541.5269,540.3714,541.5269,6082.0
2024-04-19 10:15:00,543.83,543.85,542.86,542.94,1661.0,541.6862,541.7062,540.7201,540.7997,1661.0
2024-04-19 10:20:00,542.68,543.39,542.67,542.89,4767.0,540.5408,541.248,540.5308,540.7499,4767.0
2024-04-19 10:25:00,543.04,543.17,542.67,543.04,5340.0,540.8994,541.0288,540.5308,540.8994,5340.0
2024-04-19 10:30:00,543.04,544.58,543.03,543.82,11832.0,540.8994,542.4333,540.8894,541.6763,11832.0
2024-04-19 10:35:00,544.19,544.19,541.65,542.06,3263.0,542.0448,542.0448,539.5148,539.9232,3263.0
2024-04-19 10:40:00,542.07,542.98,541.66,542.66,18828.0,539.9332,540.8396,539.5248,540.5208,18828.0
2024-04-19 10:45:00,542.99,543.3,541.65,541.65,3405.0,540.8495,541.1583,539.5148,539.5148,3405.0
2024-04-19 10:50:00,542.3,543.1,542.3,542.86,8761.0,540.1623,540.9591,540.1623,540.7201,8761.0
2024-04-19 10:55:00,542.71,542.71,541.65,541.93,1685.0,540.5707,540.5707,539.5148,539.7937,1685.0
2024-04-19 11:00:00,541.92,542.17,541.68,542.07,8916.0,539.7838,540.0328,539.5447,539.9332,8916.0
2024-04-19 11:05:00,542.07,543.44,541.9,543.14,5874.0,539.9332,541.2978,539.7638,540.999,5874.0
2024-04-19 11:10:00,543.51,543.71,543.25,543.32,4540.0,541.3675,541.5667,541.1085,541.1782,4540.0
2024-04-19 11:15:00,543.36,543.38,542.64,542.78,5979.0,541.2181,541.238,540.5009,540.6404,5979.0
2024-04-19 11:20:00,543.0,543.11,542.6,542.71,4690.0,540.8595,540.9691,540.4611,540.5707,4690.0
2024-04-19 11:25:00,542.98,542.99,542.13,542.61,3313.0,540.8396,540.8495,539.9929,540.471,3313.0
2024-04-19 11:30:00,542.62,543.36,542.62,543.36,5956.0,540.481,541.2181,540.481,541.2181,5956.0
2024-04-19 11:35:00,543.37,543.82,543.14,543.61,8540.0,541.2281,541.6763,540.999,541.4671,8540.0
2024-04-19 11:40:00,543.97,544.32,543.61,544.0,6892.0,541.8257,542.1743,541.4671,541.8556,6892.0
2024-04-19 11:45:00,544.11,544.21,543.68,543.81,5407.0,541.9651,542.0647,541.5368,541.6663,5407.0
2024-04-19 11:50:00,543.72,544.0,543.5,543.87,2792.0,541.5767,541.8556,541.3575,541.7261,2792.0
2024-04-19 11:55:00,544.02,544.07,543.62,543.85,3185.0,541.8755,541.9253,541.4771,541.7062,3185.0
2024-04-19 12:00:00,543.7,544.4,543.7,543.71,3416.0,541.5567,542.254,541.5567,541.5667,3416.0
2024-04-19 12:05:00,543.88,544.64,543.83,544.25,6516.0,541.736,542.493,541.6862,542.1046,6516.0
2024-04-19 12:10:00,544.26,544.29,543.87,543.94,2102.0,542.1145,542.1444,541.7261,541.7958,2102.0
2024-04-19 12:15:00,543.83,543.97,543.56,543.72,4421.0,541.6862,541.8257,541.4173,541.5767,4421.0
2024-04-19 12:20:00,543.94,544.17,543.65,543.85,4446.0,541.7958,542.0249,541.5069,541.7062,4446.0
2024-04-19 12:25:00,543.99,544.3,543.72,543.9,3851.0,541.8456,542.1544,541.5767,541.756,3851.0
2024-04-19 12:30:00,544.0,544.16,543.65,543.8,4826.0,541.8556,542.0149,541.5069,541.6564,4826.0
2024-04-19 12:35:00,543.79,544.07,543.63,543.92,5508.0,541.6464,541.9253,541.487,541.7759,5508.0
2024-04-19 12:40:00,543.92,544.21,543.64,543.78,6408.0,541.7759,542.0647,541.497,541.6364,6408.0
2024-04-19 12:45:00,543.76,544.15,543.73,544.08,5092.0,541.6165,542.005,541.5866,541.9353,5092.0
2024-04-19 12:50:00,544.08,544.83,543.74,543.74,8383.0,541.9353,542.6823,541.5966,541.5966,8383.0
2024-04-19 12:55:00,543.99,544.04,543.59,543.8,3331.0,541.8456,541.8954,541.4472,541.6564,3331.0
2024-04-19 13:00:00,543.99,544.51,543.68,544.11,7109.0,541.8456,542.3636,541.5368,541.9651,7109.0
2024-04-19 13:05:00,544.39,544.41,544.21,544.28,2210.0,542.244,542.264,542.0647,542.1345,2210.0
2024-04-19 13:10:00,544.53,544.63,543.69,543.95,6562.0,542.3835,542.4831,541.5468,541.8058,6562.0
2024-04-19 13:15:00,543.97,544.48,543.82,544.18,4032.0,541.8257,542.3337,541.6763,542.0349,4032.0
2024-04-19 13:20:00,544.27,544.34,543.85,543.85,4234.0,542.1245,542.1942,541.7062,541.7062,4234.0
2024-04-19 13:25:00,544.05,544.05,543.52,543.52,1971.0,541.9054,541.9054,541.3775,541.3775,1971.0
2024-04-19 13:30:00,543.23,543.69,543.04,543.4,4222.0,541.0886,541.5468,540.8994,541.2579,4222.0
2024-04-19 13:35:00,543.4,544.02,543.4,543.94,6574.0,541.2579,541.8755,541.2579,541.7958,6574.0
2024-04-19 13:40:00,543.94,544.71,543.93,544.58,6597.0,541.7958,542.5628,541.7858,542.4333,6597.0
2024-04-19 13:45:00,544.58,545.45,544.53,545.43,3117.0,542.4333,543.2999,542.3835,543.2799,3117.0
2024-04-19 13:50:00,545.6,545.76,545.34,545.45,8388.0,543.4493,543.6086,543.1903,543.2999,8388.0
2024-04-19 13:55:00,545.45,545.57,544.17,544.4,7010.0,543.2999,543.4194,542.0249,542.254,7010.0
2024-04-19 14:00:00,544.42,544.42,543.74,543.74,2270.0,542.2739,542.2739,541.5966,541.5966,2270.0
2024-04-19 14:05:00,544.02,544.4,543.64,544.25,6257.0,541.8755,542.254,541.497,542.1046,6257.0
2024-04-19 14:10:00,544.53,544.7,544.22,544.7,5382.0,542.3835,542.5528,542.0747,542.5528,5382.0
2024-04-19 14:15:00,544.54,544.7,544.27,544.64,7314.0,542.3934,542.5528,542.1245,542.493,7314.0
2024-04-19 14:20:00,544.5,544.78,544.26,544.56,7261.0,542.3536,542.6325,542.1145,542.4134,7261.0
2024-04-19 14:25:00,544.57,544.95,543.9,543.91,15249.0,542.4233,542.8018,541.756,541.7659,15249.0
2024-04-19 14:30:00,544.0,544.3,543.68,544.2,8669.0,541.8556,542.1544,541.5368,542.0548,8669.0
2024-04-19 14:35:00,544.0,544.01,543.41,543.41,4845.0,541.8556,541.8655,541.2679,541.2679,4845.0
2024-04-19 14:40:00,543.59,544.1,543.28,543.47,6596.0,541.4472,541.9552,541.1384,541.3277,6596.0
2024-04-19 14:45:00,543.6,543.6,542.72,543.49,7635.0,541.4571,541.4571,540.5806,541.3476,7635.0
2024-04-19 14:50:00,543.42,543.42,542.82,543.02,4636.0,541.2779,541.2779,540.6802,540.8794,4636.0
2024-04-19 14:55:00,543.03,544.12,543.03,543.96,5277.0,540.8894,541.9751,540.8894,541.8157,5277.0
2024-04-19 15:00:00,543.96,544.22,543.25,543.85,9268.0,541.8157,542.0747,541.1085,541.7062,9268.0
2024-04-19 15:05:00,543.83,544.16,543.53,543.86,7474.0,541.6862,542.0149,541.3874,541.7161,7474.0
2024-04-19 15:10:00,543.83,544.32,543.49,544.09,5980.0,541.6862,542.1743,541.3476,541.9452,5980.0
2024-04-19 15:15:00,544.06,544.06,543.43,543.65,6831.0,541.9153,541.9153,541.2878,541.5069,6831.0
2024-04-19 15:20:00,543.75,544.41,543.74,544.32,16022.0,541.6066,542.264,541.5966,542.1743,16022.0
2024-04-19 15:25:00,544.32,545.26,544.24,544.61,17915.0,542.1743,543.1106,542.0946,542.4632,17915.0
2024-04-19 15:30:00,544.75,544.82,544.19,544.19,9491.0,542.6026,542.6723,542.0448,542.0448,9491.0
2024-04-19 15:35:00,544.4,544.49,543.6,544.21,14473.0,542.254,542.3436,541.4571,542.0647,14473.0
2024-04-19 15:40:00,544.13,545.04,544.01,544.83,11970.0,541.9851,542.8915,541.8655,542.6823,11970.0
2024-04-19 15:45:00,544.85,546.14,544.63,545.45,34787.0,542.7022,543.9871,542.4831,543.2999,34787.0
2024-04-19 15:50:00,545.16,545.94,544.91,545.82,42015.0,543.011,543.7879,542.762,543.6684,42015.0
2024-04-19 15:55:00,545.68,545.75,544.35,544.79,103634.0,543.5289,543.5987,542.2042,542.6425,103634.0
2024-04-22 09:30:00,549.15,549.83,543.15,544.99,38061.0,546.9853,547.6626,541.0089,542.8417,38061.0
2024-04-22 09:35:00,544.72,545.39,543.15,544.04,7306.0,542.5727,543.2401,541.0089,541.8954,7306.0
2024-04-22 09:40:00,543.67,546.42,543.59,545.51,11585.0,541.5269,544.266,541.4472,543.3596,11585.0
2024-04-22 09:45:00,545.79,545.79,544.58,545.32,12118.0,543.6385,543.6385,542.4333,543.1704,12118.0
2024-04-22 09:50:00,545.04,545.99,544.81,545.78,5782.0,542.8915,543.8377,542.6624,543.6286,5782.0
2024-04-22 09:55:00,545.95,546.67,545.56,546.36,21679.0,543.7979,544.515,543.4094,544.2063,21679.0
2024-04-22 10:00:00,546.57,547.86,545.64,547.52,14754.0,544.4154,545.7004,543.4891,545.3617,14754.0
2024-04-22 10:05:00,547.6,547.82,546.79,547.49,12830.0,545.4414,545.6605,544.6346,545.3318,12830.0
2024-04-22 10:10:00,547.58,548.12,547.18,547.18,5506.0,545.4215,545.9593,545.023,545.023,5506.0
2024-04-22 10:15:00,546.96,547.42,546.43,546.51,9968.0,544.8039,545.2621,544.276,544.3557,9968.0
2024-04-22 10:20:00,546.63,546.7,545.29,546.01,7760.0,544.4752,544.5449,543.1405,543.8576,7760.0
2024-04-22 10:25:00,546.47,547.64,546.25,547.36,3333.0,544.3158,545.4812,544.0967,545.2023,3333.0
2024-04-22 10:30:00,546.86,547.26,546.29,546.74,3017.0,544.7043,545.1027,544.1365,544.5848,3017.0
2024-04-22 10:35:00,547.3,547.58,546.81,546.81,9598.0,545.1426,545.4215,544.6545,544.6545,9598.0
2024-04-22 10:40:00,547.18,547.18,546.23,546.48,12822.0,545.023,545.023,544.0768,544.3258,12822.0
2024-04-22 10:45:00,546.54,546.92,546.17,546.31,4840.0,544.3856,544.7641,544.017,544.1565,4840.0
2024-04-22 10:50:00,546.03,546.64,545.7,546.13,12349.0,543.8776,544.4852,543.5489,543.9772,12349.0
2024-04-22 10:55:00,545.62,545.75,545.42,545.42,3067.0,543.4692,543.5987,543.27,543.27,3067.0
2024-04-22 11:00:00,545.49,546.07,545.16,546.07,11549.0,543.3397,543.9174,543.011,543.9174,11549.0
2024-04-22 11:05:00,545.81,546.49,545.7,546.31,4673.0,543.6584,544.3358,543.5489,544.1565,4673.0
2024-04-22 11:10:00,546.46,546.46,546.06,546.33,3068.0,544.3059,544.3059,543.9074,544.1764,3068.0
2024-04-22 11:15:00,546.3,546.72,546.08,546.72,8175.0,544.1465,544.5648,543.9274,544.5648,8175.0
2024-04-22 11:20:00,546.81,546.84,546.06,546.22,8263.0,544.6545,544.6844,543.9074,544.0668,8263.0
2024-04-22 11:25:00,546.14,546.52,546.09,546.28,3021.0,543.9871,544.3656,543.9373,544.1266,3021.0
2024-04-22 11:30:00,546.21,546.62,545.44,545.89,4683.0,544.0569,544.4652,543.2899,543.7381,4683.0
2024-04-22 11:35:00,545.99,546.58,545.69,546.02,6384.0,543.8377,544.4254,543.5389,543.8676,6384.0
2024-04-22 11:40:00,546.13,546.29,545.89,546.15,2246.0,543.9772,544.1365,543.7381,543.9971,2246.0
2024-04-22 11:45:00,546.16,546.61,546.13,546.47,5851.0,544.0071,544.4553,543.9772,544.3158,5851.0
2024-04-22 11:50:00,546.47,547.15,546.39,547.01,6087.0,544.3158,544.9931,544.2361,544.8537,6087.0
2024-04-22 11:55:00,547.43,547.5,547.03,547.03,1204.0,545.272,545.3418,544.8736,544.8736,1204.0
2024-04-22 12:00:00,547.25,547.66,547.08,547.66,4503.0,545.0928,545.5011,544.9234,545.5011,4503.0
2024-04-22 12:05:00,547.71,547.71,546.95,547.27,5270.0,545.5509,545.5509,544.7939,545.1127,5270.0
2024-04-22 12:10:00,547.22,547.28,547.05,547.28,1202.0,545.0629,545.1226,544.8935,545.1226,1202.0
2024-04-22 12:15:00,547.08,548.46,547.08,548.05,3285.0,544.9234,546.298,544.9234,545.8896,3285.0
2024-04-22 12:20:00,548.22,548.44,548.18,548.43,3929.0,546.0589,546.2781,546.0191,546.2681,3929.0
2024-04-22 12:25:00,548.35,548.49,548.07,548.32,2004.0,546.1884,546.3279,545.9095,546.1585,2004.0
2024-04-22 12:30:00,548.32,548.33,547.72,547.72,2016.0,546.1585,546.1685,545.5609,545.5609,2016.0
2024-04-22 12:35:00,547.7,548.53,547.7,548.53,2692.0,545.541,546.3677,545.541,546.3677,2692.0
2024-04-22 12:40:00,548.6,548.6,547.97,547.97,3982.0,546.4374,546.4374,545.8099,545.8099,3982.0
2024-04-22 12:45:00,548.02,548.23,547.88,548.23,3697.0,545.8597,546.0689,545.7203,546.0689,3697.0
2024-04-22 12:50:00,548.37,548.77,548.12,548.77,2817.0,546.2083,546.6068,545.9593,546.6068,2817.0
2024-04-22 12:55:00,548.79,549.65,548.78,549.03,4499.0,546.6267,547.4833,546.6167,546.8657,4499.0
2024-04-22 13:00:00,549.11,549.35,548.76,548.88,6845.0,546.9454,547.1845,546.5968,546.7163,6845.0
2024-04-22 13:05:00,549.52,549.58,549.13,549.21,5327.0,547.3538,547.4136,546.9653,547.045,5327.0
2024-04-22 13:10:00,549.37,549.6,549.21,549.22,3890.0,547.2044,547.4335,547.045,547.055,3890.0
2024-04-22 13:15:00,549.41,549.71,549.23,549.38,5849.0,547.2442,547.5431,547.065,547.2144,5849.0
2024-04-22 13:20:00,549.67,549.7,549.08,549.25,7724.0,547.5032,547.5331,546.9155,547.0849,7724.0
2024-04-22 13:25:00,549.07,550.52,549.07,550.27,15558.0,546.9056,548.3499,546.9056,548.1009,15558.0
2024-04-22 13:30:00,550.02,550.52,549.94,550.17,4420.0,547.8518,548.3499,547.7722,548.0012,4420.0
2024-04-22 13:35:00,550.28,550.89,550.02,550.7,30346.0,548.1108,548.7184,547.8518,548.5292,30346.0
2024-04-22 13:40:00,550.71,551.17,550.43,550.43,6893.0,548.5391,548.9973,548.2602,548.2602,6893.0
2024-04-22 13:45:00,550.73,551.71,550.65,551.64,12959.0,548.559,549.5352,548.4794,549.4655,12959.0
2024-04-22 13:50:00,551.83,552.72,551.34,552.26,18185.0,549.6547,550.5412,549.1666,550.083,18185.0
2024-04-22 13:55:00,552.26,552.3,551.72,551.99,8872.0,550.083,550.1228,549.5451,549.8141,8872.0
2024-04-22 14:00:00,551.99,552.23,551.79,552.18,11310.0,549.8141,550.0531,549.6149,550.0033,11310.0
2024-04-22 14:05:00,552.02,552.53,551.97,552.44,3643.0,549.844,550.3519,549.7941,550.2623,3643.0
2024-04-22 14:10:00,552.59,552.6,551.74,551.83,3913.0,550.4117,550.4217,549.5651,549.6547,3913.0
2024-04-22 14:15:00,552.05,552.37,551.89,552.25,9404.0,549.8738,550.1926,549.7145,550.073,9404.0
2024-04-22 14:20:00,552.38,552.86,552.24,552.63,10899.0,550.2025,550.6806,550.0631,550.4515,10899.0
2024-04-22 14:25:00,552.39,552.57,552.02,552.02,5999.0,550.2125,550.3918,549.844,549.844,5999.0
2024-04-22 14:30:00,551.96,552.28,551.95,552.09,5947.0,549.7842,550.1029,549.7742,549.9137,5947.0
2024-04-22 14:35:00,552.24,552.39,551.33,551.49,10947.0,550.0631,550.2125,549.1567,549.316,10947.0
2024-04-22 14:40:00,551.56,551.62,550.88,550.96,3261.0,549.3858,549.4455,548.7084,548.7881,3261.0
2024-04-22 14:45:00,550.89,551.24,550.7,551.24,8057.0,548.7184,549.067,548.5292,549.067,8057.0
2024-04-22 14:50:00,551.23,551.78,551.17,551.75,4595.0,549.0571,549.6049,548.9973,549.575,4595.0
2024-04-22 14:55:00,551.87,551.93,551.65,551.93,5323.0,549.6945,549.7543,549.4754,549.7543,5323.0
2024-04-22 15:00:00,551.81,552.02,551.39,551.41,7074.0,549.6348,549.844,549.2164,549.2364,7074.0
2024-04-22 15:05:00,551.41,551.48,550.4,550.4,4274.0,549.2364,549.3061,548.2303,548.2303,4274.0
2024-04-22 15:10:00,550.41,550.79,550.18,550.63,4541.0,548.2403,548.6188,548.0112,548.4594,4541.0
2024-04-22 15:15:00,550.58,550.77,550.16,550.16,2528.0,548.4096,548.5989,547.9913,547.9913,2528.0
2024-04-22 15:20:00,550.16,550.16,549.52,549.98,5623.0,547.9913,547.9913,547.3538,547.812,5623.0
2024-04-22 15:25:00,550.0,550.43,549.99,550.43,6786.0,547.8319,548.2602,547.822,548.2602,6786.0
2024-04-22 15:30:00,550.3,550.5,549.8,549.83,5850.0,548.1307,548.3299,547.6327,547.6626,5850.0
2024-04-22 15:35:00,549.6,549.79,549.37,549.5,6539.0,547.4335,547.6227,547.2044,547.3339,6539.0
2024-04-22 15:40:00,549.55,550.18,549.45,549.78,9482.0,547.3837,548.0112,547.2841,547.6128,9482.0
2024-04-22 15:45:00,549.76,550.2,549.62,549.65,11646.0,547.5929,548.0311,547.4534,547.4833,11646.0
2024-04-22 15:50:00,549.74,549.75,549.28,549.56,14962.0,547.5729,547.5829,547.1148,547.3936,14962.0
2024-04-22 15:55:00,549.44,549.49,547.83,548.73,84345.0,547.2741,547.3239,545.6705,546.5669,84345.0
2024-04-23 09:30:00,567.51,570.35,562.0,563.09,82704.0,565.2729,568.1017,559.7846,560.8703,82704.0
2024-04-23 09:35:00,563.66,563.98,561.28,561.68,54672.0,561.4381,561.7568,559.0674,559.4659,54672.0
2024-04-23 09:40:00,560.7,564.99,560.0,563.1,66429.0,558.4897,562.7628,557.7925,560.8803,66429.0
2024-04-23 09:45:00,563.12,564.99,561.97,564.29,34284.0,560.9002,562.7628,559.7547,562.0656,34284.0
2024-04-23 09:50:00,564.3,565.42,563.68,564.16,65329.0,562.0755,563.1911,561.458,561.9361,65329.0
2024-04-23 09:55:00,564.83,567.1,564.38,564.97,36202.0,562.6035,564.8645,562.1552,562.7429,36202.0
2024-04-23 10:00:00,565.53,568.26,564.42,568.26,24177.0,563.3007,566.0199,562.1951,566.0199,24177.0
2024-04-23 10:05:00,568.26,569.11,567.81,568.17,15479.0,566.0199,566.8666,565.5717,565.9303,15479.0
2024-04-23 10:10:00,568.04,568.32,566.78,568.11,18314.0,565.8008,566.0797,564.5458,565.8705,18314.0
2024-04-23 10:15:00,567.75,571.19,567.75,570.32,21237.0,565.5119,568.9384,565.5119,568.0718,21237.0
2024-04-23 10:20:00,570.24,571.15,570.0,570.61,30190.0,567.9921,568.8985,567.7531,568.3607,30190.0
2024-04-23 10:25:00,570.31,571.26,570.3,571.26,2500.0,568.0619,569.0081,568.0519,569.0081,2500.0
2024-04-23 10:30:00,571.28,572.89,571.25,572.12,21737.0,569.028,570.6317,568.9981,569.8647,21737.0
2024-04-23 10:35:00,572.27,572.84,570.46,570.54,12340.0,570.0141,570.5819,568.2113,568.2909,12340.0
2024-04-23 10:40:00,570.8,571.96,570.78,571.56,6455.0,568.5499,569.7053,568.53,569.3069,6455.0
2024-04-23 10:45:00,571.51,571.98,571.29,571.54,10605.0,569.2571,569.7253,569.038,569.287,10605.0
2024-04-23 10:50:00,571.76,572.31,571.28,572.18,6285.0,569.5061,570.054,569.028,569.9245,6285.0
2024-04-23 10:55:00,572.06,572.78,572.06,572.78,5184.0,569.805,570.5221,569.805,570.5221,5184.0
2024-04-23 11:00:00,572.82,572.82,571.24,571.53,13912.0,570.562,570.562,568.9882,569.277,13912.0
2024-04-23 11:05:00,571.25,571.48,570.28,570.29,3007.0,568.9981,569.2272,568.032,568.0419,3007.0
2024-04-23 11:10:00,570.28,572.0,570.28,571.99,4749.0,568.032,569.7452,568.032,569.7352,4749.0
2024-04-23 11:15:00,572.13,572.13,570.44,570.79,7487.0,569.8747,569.8747,568.1913,568.54,7487.0
2024-04-23 11:20:00,570.77,571.61,570.18,571.56,7965.0,568.52,569.3567,567.9324,569.3069,7965.0
2024-04-23 11:25:00,571.37,571.9,571.26,571.26,5402.0,569.1177,569.6456,569.0081,569.0081,5402.0
2024-04-23 11:30:00,571.42,571.43,570.77,570.8,4754.0,569.1675,569.1774,568.52,568.5499,4754.0
2024-04-23 11:35:00,570.96,571.69,570.15,571.69,6492.0,568.7093,569.4364,567.9025,569.4364,6492.0
2024-04-23 11:40:00,571.73,572.41,571.5,572.25,14370.0,569.4763,570.1536,569.2472,569.9942,14370.0
2024-04-23 11:45:00,572.18,572.22,571.35,571.64,10071.0,569.9245,569.9643,569.0978,569.3866,10071.0
2024-04-23 11:50:00,571.69,573.28,571.46,573.0,7914.0,569.4364,571.0201,569.2073,570.7412,7914.0
2024-04-23 11:55:00,572.9,573.36,572.63,572.89,20872.0,570.6416,571.0998,570.3727,570.6317,20872.0
2024-04-23 12:00:00,572.92,572.92,571.73,572.39,24341.0,570.6616,570.6616,569.4763,570.1337,24341.0
2024-04-23 12:05:00,572.53,572.85,571.9,572.61,5572.0,570.2731,570.5918,569.6456,570.3528,5572.0
2024-04-23 12:10:00,572.53,572.79,571.86,571.97,5615.0,570.2731,570.5321,569.6057,569.7153,5615.0
2024-04-23 12:15:00,572.23,573.33,572.23,573.11,14828.0,569.9743,571.0699,569.9743,570.8508,14828.0
2024-04-23 12:20:00,572.95,574.74,572.91,574.74,7401.0,570.6914,572.4744,570.6516,572.4744,7401.0
2024-04-23 12:25:00,574.7,575.07,574.0,574.05,16986.0,572.4345,572.8031,571.7373,571.7871,16986.0
2024-04-23 12:30:00,574.05,574.9,573.46,574.9,17709.0,571.7871,572.6338,571.1994,572.6338,17709.0
2024-04-23 12:35:00,574.77,575.08,574.31,574.71,12562.0,572.5043,572.8131,572.0461,572.4445,12562.0
2024-04-23 12:40:00,574.65,575.1,574.55,574.98,8425.0,572.3847,572.833,572.2851,572.7134,8425.0
2024-04-23 12:45:00,574.94,574.98,574.58,574.82,8179.0,572.6736,572.7134,572.315,572.5541,8179.0
2024-04-23 12:50:00,574.89,576.24,574.88,576.09,10627.0,572.6238,573.9685,572.6138,573.8191,10627.0
2024-04-23 12:55:00,576.08,576.89,575.52,575.87,7420.0,573.8091,574.6159,573.2513,573.5999,7420.0
2024-04-23 13:00:00,575.8,576.08,575.16,576.01,8219.0,573.5302,573.8091,572.8927,573.7394,8219.0
2024-04-23 13:05:00,576.01,576.1,575.24,575.31,6820.0,573.7394,573.829,572.9724,573.0421,6820.0
2024-04-23 13:10:00,575.2,575.54,574.48,575.03,5680.0,572.9326,573.2712,572.2154,572.7632,5680.0
2024-04-23 13:15:00,574.67,574.86,573.57,573.76,6748.0,572.4047,572.5939,571.309,571.4983,6748.0
2024-04-23 13:20:00,573.59,574.2,573.44,574.05,7091.0,571.3289,571.9365,571.1795,571.7871,7091.0
2024-04-23 13:25:00,574.21,574.57,573.72,574.55,5967.0,571.9465,572.3051,571.4584,572.2851,5967.0
2024-04-23 13:30:00,574.45,575.08,574.22,574.79,4830.0,572.1855,572.8131,571.9564,572.5242,4830.0
2024-04-23 13:35:00,574.76,574.99,574.35,574.35,6076.0,572.4943,572.7234,572.0859,572.0859,6076.0
2024-04-23 13:40:00,574.68,575.7,574.67,575.41,9188.0,572.4146,573.4306,572.4047,573.1417,9188.0
2024-04-23 13:45:00,575.46,575.46,575.12,575.43,2827.0,573.1916,573.1916,572.8529,573.1617,2827.0
2024-04-23 13:50:00,575.28,575.38,574.49,574.65,6935.0,573.0123,573.1119,572.2254,572.3847,6935.0
2024-04-23 13:55:00,574.65,575.44,574.65,575.44,5308.0,572.3847,573.1716,572.3847,573.1716,5308.0
2024-04-23 14:00:00,575.22,575.87,575.16,575.69,8504.0,572.9525,573.5999,572.8927,573.4206,8504.0
2024-04-23 14:05:00,575.69,576.19,575.48,575.6,7421.0,573.4206,573.9187,573.2115,573.331,7421.0
2024-04-23 14:10:00,575.72,576.17,575.36,575.71,8206.0,573.4505,573.8988,573.0919,573.4406,8206.0
2024-04-23 14:15:00,575.57,575.88,575.5,575.7,4531.0,573.3011,573.6099,573.2314,573.4306,4531.0
2024-04-23 14:20:00,575.87,576.18,575.82,575.92,3400.0,573.5999,573.9087,573.5501,573.6497,3400.0
2024-04-23 14:25:00,576.0,576.09,575.15,575.95,13150.0,573.7294,573.8191,572.8828,573.6796,13150.0
2024-04-23 14:30:00,575.87,575.89,575.17,575.66,8917.0,573.5999,573.6199,572.9027,573.3908,8917.0
2024-04-23 14:35:00,575.7,575.7,575.09,575.19,6193.0,573.4306,573.4306,572.823,572.9226,6193.0
2024-04-23 14:40:00,575.32,575.82,574.99,575.13,6287.0,573.0521,573.5501,572.7234,572.8629,6287.0
2024-04-23 14:45:00,575.13,575.13,574.13,574.22,10719.0,572.8629,572.8629,571.8668,571.9564,10719.0
2024-04-23 14:50:00,574.37,575.16,574.34,575.13,8760.0,572.1058,572.8927,572.076,572.8629,8760.0
2024-04-23 14:55:00,575.33,575.33,574.02,574.07,12096.0,573.0621,573.0621,571.7572,571.807,12096.0
2024-04-23 15:00:00,574.03,574.27,573.81,574.13,4247.0,571.7672,572.0062,571.5481,571.8668,4247.0
2024-04-23 15:05:00,574.34,574.66,574.09,574.59,5504.0,572.076,572.3947,571.827,572.325,5504.0
2024-04-23 15:10:00,574.44,574.53,574.05,574.23,6270.0,572.1756,572.2652,571.7871,571.9664,6270.0
2024-04-23 15:15:00,574.26,574.56,573.68,574.18,12566.0,571.9963,572.2951,571.4186,571.9166,12566.0
2024-04-23 15:20:00,574.13,574.81,574.13,574.15,9055.0,571.8668,572.5441,571.8668,571.8867,9055.0
2024-04-23 15:25:00,574.19,574.44,573.58,573.65,10729.0,571.9266,572.1756,571.319,571.3887,10729.0
2024-04-23 15:30:00,573.64,574.98,573.53,574.75,21666.0,571.3787,572.7134,571.2692,572.4844,21666.0
2024-04-23 15:35:00,574.8,574.88,574.25,574.73,13668.0,572.5342,572.6138,571.9863,572.4644,13668.0
2024-04-23 15:40:00,574.66,575.06,574.45,574.92,14779.0,572.3947,572.7931,572.1855,572.6537,14779.0
2024-04-23 15:45:00,574.76,575.41,574.62,575.31,22592.0,572.4943,573.1417,572.3549,573.0421,22592.0
2024-04-23 15:50:00,575.2,576.36,574.94,576.03,50062.0,572.9326,574.088,572.6736,573.7593,50062.0
2024-04-23 15:55:00,575.96,576.01,573.31,575.12,124928.0,573.6896,573.7394,571.05,572.8529,124928.0
2024-04-24 09:30:00,578.0,586.47,578.0,581.54,96384.0,575.7215,584.1582,575.7215,579.2476,96384.0
2024-04-24 09:35:00,582.57,585.79,579.38,582.53,40341.0,580.2735,583.4808,577.0961,580.2337,40341.0
2024-04-24 09:40:00,583.9,585.97,582.46,585.35,29712.0,581.5983,583.6601,580.164,583.0426,29712.0
2024-04-24 09:45:00,585.0,585.46,579.14,581.83,29764.0,582.6939,583.1521,576.857,579.5364,29764.0
2024-04-24 09:50:00,581.88,582.52,579.09,580.73,11248.0,579.5862,580.2237,576.8072,578.4408,11248.0
2024-04-24 09:55:00,580.43,580.73,577.24,578.43,20461.0,578.142,578.4408,574.9645,576.1498,20461.0
2024-04-24 10:00:00,579.67,580.74,578.57,579.49,14467.0,577.385,578.4507,576.2893,577.2057,14467.0
2024-04-24 10:05:00,579.3,579.92,577.18,577.18,12222.0,577.0164,577.634,574.9048,574.9048,12222.0
2024-04-24 10:10:00,577.18,577.21,573.5,574.39,7963.0,574.9048,574.9347,571.2393,572.1258,7963.0
2024-04-24 10:15:00,573.77,574.17,571.56,573.55,13905.0,571.5082,571.9066,569.3069,571.2891,13905.0
2024-04-24 10:20:00,573.59,573.64,571.33,573.0,17475.0,571.3289,571.3787,569.0778,570.7412,17475.0
2024-04-24 10:25:00,573.0,573.55,571.19,571.72,4203.0,570.7412,571.2891,568.9384,569.4663,4203.0
2024-04-24 10:30:00,571.06,571.11,569.29,570.47,5087.0,568.8089,568.8587,567.0459,568.2212,5087.0
2024-04-24 10:35:00,570.5,570.86,568.54,568.6,6979.0,568.2511,568.6097,566.2988,566.3586,6979.0
2024-04-24 10:40:00,568.39,568.66,567.19,567.37,4569.0,566.1494,566.4184,564.9542,565.1334,4569.0
2024-04-24 10:45:00,567.29,568.89,566.93,568.52,3653.0,565.0538,566.6475,564.6952,566.2789,3653.0
2024-04-24 10:50:00,568.52,568.53,566.97,567.38,5239.0,566.2789,566.2889,564.735,565.1434,5239.0
2024-04-24 10:55:00,567.51,568.04,567.19,567.69,9098.0,565.2729,565.8008,564.9542,565.4522,9098.0
2024-04-24 11:00:00,567.49,568.57,566.5,566.86,4761.0,565.253,566.3287,564.2669,564.6255,4761.0
2024-04-24 11:05:00,566.6,567.4,566.38,566.75,4309.0,564.3665,565.1633,564.1473,564.5159,4309.0
2024-04-24 11:10:00,567.12,567.39,566.19,566.23,3828.0,564.8844,565.1534,563.9581,563.9979,3828.0
2024-04-24 11:15:00,566.26,566.77,566.03,566.31,3140.0,564.0278,564.5358,563.7987,564.0776,3140.0
2024-04-24 11:20:00,566.29,566.76,565.23,565.66,5271.0,564.0577,564.5258,563.0019,563.4302,5271.0
2024-04-24 11:25:00,566.03,568.96,565.74,568.72,16108.0,563.7987,566.7172,563.5099,566.4781,16108.0
2024-04-24 11:30:00,568.97,569.18,568.22,568.22,4008.0,566.7271,566.9363,565.9801,565.9801,4008.0
2024-04-24 11:35:00,568.1,568.49,567.69,568.21,3657.0,565.8606,566.249,565.4522,565.9701,3657.0
2024-04-24 11:40:00,568.25,569.68,568.24,568.61,22322.0,566.01,567.4343,566.0,566.3686,22322.0
2024-04-24 11:45:00,568.46,568.46,566.99,567.88,3490.0,566.2191,566.2191,564.7549,565.6414,3490.0
2024-04-24 11:50:00,567.88,567.89,566.78,567.35,4803.0,565.6414,565.6514,564.5458,565.1135,4803.0
2024-04-24 11:55:00,567.53,568.86,567.3,568.65,4365.0,565.2928,566.6176,565.0637,566.4084,4365.0
2024-04-24 12:00:00,568.62,572.39,568.62,572.13,12862.0,566.3785,570.1337,566.3785,569.8747,12862.0
2024-04-24 12:05:00,571.82,571.82,570.37,570.5,5737.0,569.5659,569.5659,568.1216,568.2511,5737.0
2024-04-24 12:10:00,570.79,571.91,570.18,571.67,10817.0,568.54,569.6555,567.9324,569.4165,10817.0
2024-04-24 12:15:00,571.83,572.12,571.28,571.38,10136.0,569.5759,569.8647,569.028,569.1276,10136.0
2024-04-24 12:20:00,572.14,572.3,570.38,570.74,16172.0,569.8846,570.044,568.1316,568.4902,16172.0
2024-04-24 12:25:00,570.74,571.06,570.19,571.0,4890.0,568.4902,568.8089,567.9423,568.7491,4890.0
2024-04-24 12:30:00,571.08,571.29,570.52,570.81,1541.0,568.8288,569.038,568.271,568.5599,1541.0
2024-04-24 12:35:00,570.55,570.86,570.3,570.33,1600.0,568.3009,568.6097,568.0519,568.0818,1600.0
2024-04-24 12:40:00,570.47,570.67,569.79,570.54,10971.0,568.2212,568.4204,567.5439,568.2909,10971.0
2024-04-24 12:45:00,570.52,570.9,570.25,570.74,4080.0,568.271,568.6495,568.0021,568.4902,4080.0
2024-04-24 12:50:00,570.75,572.92,570.75,572.71,16992.0,568.5001,570.6616,568.5001,570.4524,16992.0
2024-04-24 12:55:00,573.17,573.75,572.97,573.07,4785.0,570.9106,571.4883,570.7114,570.811,4785.0
2024-04-24 13:00:00,572.61,573.06,572.61,572.84,2500.0,570.3528,570.801,570.3528,570.5819,2500.0
2024-04-24 13:05:00,572.84,572.84,572.42,572.46,2440.0,570.5819,570.5819,570.1635,570.2034,2440.0
2024-04-24 13:10:00,572.6,573.21,572.6,572.95,2015.0,570.3428,570.9504,570.3428,570.6914,2015.0
2024-04-24 13:15:00,572.94,573.37,572.93,573.05,2717.0,570.6815,571.1098,570.6715,570.7911,2717.0
2024-04-24 13:20:00,572.9,573.81,572.9,573.77,2574.0,570.6416,571.5481,570.6416,571.5082,2574.0
2024-04-24 13:25:00,573.75,574.0,573.72,573.93,3005.0,571.4883,571.7373,571.4584,571.6676,3005.0
2024-04-24 13:30:00,574.0,574.87,574.0,574.81,2912.0,571.7373,572.6039,571.7373,572.5441,2912.0
2024-04-24 13:35:00,574.63,574.94,573.9,573.96,4444.0,572.3648,572.6736,571.6377,571.6975,4444.0
2024-04-24 13:40:00,573.82,574.33,573.77,574.01,9921.0,571.558,572.066,571.5082,571.7473,9921.0
2024-04-24 13:45:00,574.1,575.24,573.89,575.24,7917.0,571.8369,572.9724,571.6277,572.9724,7917.0
2024-04-24 13:50:00,574.86,575.29,574.55,574.84,1631.0,572.5939,573.0222,572.2851,572.574,1631.0
2024-04-24 13:55:00,575.09,575.44,575.08,575.37,1500.0,572.823,573.1716,572.8131,573.1019,1500.0
2024-04-24 14:00:00,575.58,576.74,575.34,576.57,6166.0,573.3111,574.4665,573.072,574.2972,6166.0
2024-04-24 14:05:00,576.57,576.99,576.3,576.51,4077.0,574.2972,574.7155,574.0282,574.2374,4077.0
2024-04-24 14:10:00,576.34,576.34,574.78,574.78,2413.0,574.0681,574.0681,572.5142,572.5142,2413.0
2024-04-24 14:15:00,574.9,574.9,574.18,574.62,1558.0,572.6338,572.6338,571.9166,572.3549,1558.0
2024-04-24 14:20:00,574.74,575.76,574.74,575.29,3050.0,572.4744,573.4904,572.4744,573.0222,3050.0
2024-04-24 14:25:00,575.26,576.46,575.26,575.95,15928.0,572.9923,574.1876,572.9923,573.6796,15928.0
2024-04-24 14:30:00,575.87,575.87,574.54,575.27,1732.0,573.5999,573.5999,572.2752,573.0023,1732.0
2024-04-24 14:35:00,575.45,575.8,575.31,575.45,3885.0,573.1816,573.5302,573.0421,573.1816,3885.0
2024-04-24 14:40:00,575.12,575.54,575.05,575.15,13819.0,572.8529,573.2712,572.7832,572.8828,13819.0
2024-04-24 14:45:00,575.15,575.16,574.19,574.19,3007.0,572.8828,572.8927,571.9266,571.9266,3007.0
2024-04-24 14:50:00,574.33,576.86,574.32,576.86,11850.0,572.066,574.586,572.056,574.586,11850.0
2024-04-24 14:55:00,576.89,577.09,576.32,576.42,9528.0,574.6159,574.8151,574.0482,574.1478,9528.0
2024-04-24 15:00:00,576.4,576.69,575.6,575.89,18360.0,574.1278,574.4167,573.331,573.6199,18360.0
2024-04-24 15:05:00,575.89,576.72,575.86,576.7,13125.0,573.6199,574.4466,573.59,574.4267,13125.0
2024-04-24 15:10:00,576.64,576.77,576.31,576.77,3942.0,574.3669,574.4964,574.0382,574.4964,3942.0
2024-04-24 15:15:00,576.47,576.7,575.16,575.17,9781.0,574.1976,574.4267,572.8927,572.9027,9781.0
2024-04-24 15:20:00,575.46,576.13,575.45,576.04,6204.0,573.1916,573.8589,573.1816,573.7693,6204.0
2024-04-24 15:25:00,576.02,577.02,575.8,576.8,26928.0,573.7493,574.7454,573.5302,574.5263,26928.0
2024-04-24 15:30:00,576.68,577.03,576.52,576.67,12619.0,574.4067,574.7554,574.2474,574.3968,12619.0
2024-04-24 15:35:00,576.67,576.67,576.29,576.53,17897.0,574.3968,574.3968,574.0183,574.2573,17897.0
2024-04-24 15:40:00,576.57,577.01,576.26,576.6,16636.0,574.2972,574.7354,573.9884,574.3271,16636.0
2024-04-24 15:45:00,576.7,577.0,575.3,576.64,31223.0,574.4267,574.7255,573.0322,574.3669,31223.0
2024-04-24 15:50:00,577.81,578.21,576.67,578.1,39044.0,575.5323,575.9307,574.3968,575.8211,39044.0
2024-04-24 15:55:00,578.23,578.66,575.97,577.72,67071.0,575.9506,576.3789,573.6995,575.4426,67071.0
2024-04-25 09:30:00,577.4,577.99,572.86,573.87,93974.0,575.1239,575.7116,570.6018,571.6078,93974.0
2024-04-25 09:35:00,573.44,575.53,571.33,571.33,3060.0,571.1795,573.2613,569.0778,569.0778,3060.0
2024-04-25 09:40:00,573.0,574.79,572.3,572.31,8061.0,570.7412,572.5242,570.044,570.054,8061.0
2024-04-25 09:45:00,572.52,573.55,571.62,573.45,10147.0,570.2631,571.2891,569.3667,571.1895,10147.0
2024-04-25 09:50:00,573.47,575.57,573.36,574.99,18294.0,571.2094,573.3011,571.0998,572.7234,18294.0
2024-04-25 09:55:00,575.29,576.44,573.52,574.01,26660.0,573.0222,574.1677,571.2592,571.7473,26660.0
2024-04-25 10:00:00,574.01,574.58,572.15,572.67,11756.0,571.7473,572.315,569.8946,570.4126,11756.0
2024-04-25 10:05:00,572.65,573.0,571.85,572.32,10402.0,570.3926,570.7412,569.5958,570.0639,10402.0
2024-04-25 10:10:00,572.24,573.8,572.23,573.72,5416.0,569.9842,571.5381,569.9743,571.4584,5416.0
2024-04-25 10:15:00,574.17,575.71,573.78,575.57,15136.0,571.9066,573.4406,571.5182,573.3011,15136.0
2024-04-25 10:20:00,575.56,575.57,572.88,573.04,23106.0,573.2912,573.3011,570.6217,570.7811,23106.0
2024-04-25 10:25:00,572.87,573.23,571.89,573.1,15152.0,570.6118,570.9703,569.6356,570.8409,15152.0
2024-04-25 10:30:00,573.23,573.8,572.73,573.0,3320.0,570.9703,571.5381,570.4723,570.7412,3320.0
2024-04-25 10:35:00,572.9,572.9,571.33,571.8,12546.0,570.6416,570.6416,569.0778,569.546,12546.0
2024-04-25 10:40:00,571.63,572.73,570.7,570.7,3361.0,569.3767,570.4723,568.4503,568.4503,3361.0
2024-04-25 10:45:00,570.67,570.81,570.01,570.3,4020.0,568.4204,568.5599,567.763,568.0519,4020.0
2024-04-25 10:50:00,570.36,571.14,569.98,570.71,11399.0,568.1117,568.8886,567.7332,568.4603,11399.0
2024-04-25 10:55:00,571.06,572.56,570.86,572.56,7743.0,568.8089,570.303,568.6097,570.303,7743.0
2024-04-25 11:00:00,572.56,572.6,571.8,571.92,3637.0,570.303,570.3428,569.546,569.6655,3637.0
2024-04-25 11:05:00,571.92,572.24,571.17,571.57,7889.0,569.6655,569.9842,568.9185,569.3169,7889.0
2024-04-25 11:10:00,571.72,572.31,571.39,572.13,2138.0,569.4663,570.054,569.1376,569.8747,2138.0
2024-04-25 11:15:00,571.9,572.01,571.18,571.61,2773.0,569.6456,569.7552,568.9284,569.3567,2773.0
2024-04-25 11:20:00,571.64,572.59,571.52,572.51,3835.0,569.3866,570.3329,569.2671,570.2532,3835.0
2024-04-25 11:25:00,572.65,573.77,572.33,573.02,16913.0,570.3926,571.5082,570.0739,570.7612,16913.0
2024-04-25 11:30:00,573.0,573.21,571.92,571.92,1708.0,570.7412,570.9504,569.6655,569.6655,1708.0
2024-04-25 11:35:00,572.28,572.82,572.15,572.51,1200.0,570.0241,570.562,569.8946,570.2532,1200.0
2024-04-25 11:40:00,572.82,573.33,572.62,572.8,7302.0,570.562,571.0699,570.3627,570.542,7302.0
2024-04-25 11:45:00,572.96,573.11,572.58,573.03,2948.0,570.7014,570.8508,570.3229,570.7711,2948.0
2024-04-25 11:50:00,572.75,573.47,572.55,572.85,4938.0,570.4922,571.2094,570.293,570.5918,4938.0
2024-04-25 11:55:00,572.98,573.06,572.84,572.98,1375.0,570.7213,570.801,570.5819,570.7213,1375.0
2024-04-25 12:00:00,573.19,573.2,572.5,572.84,1848.0,570.9305,570.9405,570.2432,570.5819,1848.0
2024-04-25 12:05:00,573.18,573.76,572.88,573.4,8933.0,570.9205,571.4983,570.6217,571.1397,8933.0
2024-04-25 12:10:00,573.39,573.4,572.57,572.78,7003.0,571.1297,571.1397,570.3129,570.5221,7003.0
2024-04-25 12:15:00,572.57,573.47,572.56,572.82,5760.0,570.3129,571.2094,570.303,570.562,5760.0
2024-04-25 12:20:00,572.55,573.13,572.55,572.61,1737.0,570.293,570.8707,570.293,570.3528,1737.0
2024-04-25 12:25:00,572.87,573.17,572.43,572.95,3276.0,570.6118,570.9106,570.1735,570.6914,3276.0
2024-04-25 12:30:00,573.18,573.18,572.63,572.87,1135.0,570.9205,570.9205,570.3727,570.6118,1135.0
2024-04-25 12:35:00,572.83,572.86,572.29,572.38,2396.0,570.5719,570.6018,570.034,570.1237,2396.0
2024-04-25 12:40:00,572.37,572.7,572.12,572.7,2563.0,570.1137,570.4424,569.8647,570.4424,2563.0
2024-04-25 12:45:00,572.71,573.23,572.47,573.0,1460.0,570.4524,570.9703,570.2133,570.7412,1460.0
2024-04-25 12:50:00,573.25,573.78,573.12,573.16,4099.0,570.9903,571.5182,570.8608,570.9006,4099.0
2024-04-25 12:55:00,573.42,573.84,573.03,573.31,2800.0,571.1596,571.5779,570.7711,571.05,2800.0
2024-04-25 13:00:00,573.14,573.53,572.77,573.31,2182.0,570.8807,571.2692,570.5122,571.05,2182.0
2024-04-25 13:05:00,573.22,573.22,572.34,572.57,3677.0,570.9604,570.9604,570.0839,570.3129,3677.0
2024-04-25 13:10:00,572.47,572.85,572.22,572.38,1361.0,570.2133,570.5918,569.9643,570.1237,1361.0
2024-04-25 13:15:00,572.45,572.66,572.0,572.45,1232.0,570.1934,570.4026,569.7452,570.1934,1232.0
2024-04-25 13:20:00,572.21,572.43,571.65,571.77,1517.0,569.9544,570.1735,569.3966,569.5161,1517.0
2024-04-25 13:25:00,571.96,572.07,571.74,572.07,2253.0,569.7053,569.8149,569.4862,569.8149,2253.0
2024-04-25 13:30:00,571.86,572.59,571.85,572.08,1964.0,569.6057,570.3329,569.5958,569.8249,1964.0
2024-04-25 13:35:00,572.48,572.54,571.85,572.29,1620.0,570.2233,570.2831,569.5958,570.034,1620.0
2024-04-25 13:40:00,572.5,573.19,572.2,573.01,2548.0,570.2432,570.9305,569.9444,570.7512,2548.0
2024-04-25 13:45:00,572.92,573.51,572.85,572.87,8899.0,570.6616,571.2492,570.5918,570.6118,8899.0
2024-04-25 13:50:00,572.86,574.09,572.86,574.09,5475.0,570.6018,571.827,570.6018,571.827,5475.0
2024-04-25 13:55:00,574.07,574.42,574.07,574.38,2278.0,571.807,572.1557,571.807,572.1158,2278.0
2024-04-25 14:00:00,574.33,574.44,573.7,573.92,3195.0,572.066,572.1756,571.4385,571.6576,3195.0
2024-04-25 14:05:00,573.83,573.98,573.42,573.65,2500.0,571.568,571.7174,571.1596,571.3887,2500.0
2024-04-25 14:10:00,573.39,573.4,572.61,572.61,2765.0,571.1297,571.1397,570.3528,570.3528,2765.0
2024-04-25 14:15:00,573.04,573.33,572.95,573.07,1369.0,570.7811,571.0699,570.6914,570.811,1369.0
2024-04-25 14:20:00,573.27,573.64,572.68,572.68,3304.0,571.0102,571.3787,570.4225,570.4225,3304.0
2024-04-25 14:25:00,572.57,572.92,572.22,572.24,1205.0,570.3129,570.6616,569.9643,569.9842,1205.0
2024-04-25 14:30:00,571.79,572.27,571.79,571.96,1493.0,569.536,570.0141,569.536,569.7053,1493.0
2024-04-25 14:35:00,571.67,571.93,570.99,571.26,4903.0,569.4165,569.6755,568.7392,569.0081,4903.0
2024-04-25 14:40:00,571.13,571.81,570.99,571.5,2262.0,568.8786,569.5559,568.7392,569.2472,2262.0
2024-04-25 14:45:00,571.46,571.47,571.1,571.1,2163.0,569.2073,569.2173,568.8487,568.8487,2163.0
2024-04-25 14:50:00,571.3,571.9,571.3,571.9,1821.0,569.048,569.6456,569.048,569.6456,1821.0
2024-04-25 14:55:00,571.68,571.94,571.32,571.7,3167.0,569.4265,569.6854,569.0679,569.4464,3167.0
2024-04-25 15:00:00,571.76,572.57,571.76,572.48,5013.0,569.5061,570.3129,569.5061,570.2233,5013.0
2024-04-25 15:05:00,572.29,572.31,571.93,572.23,1683.0,570.034,570.054,569.6755,569.9743,1683.0
2024-04-25 15:10:00,572.42,572.58,572.04,572.12,2260.0,570.1635,570.3229,569.785,569.8647,2260.0
2024-04-25 15:15:00,572.33,573.19,572.26,573.19,10021.0,570.0739,570.9305,570.0042,570.9305,10021.0
2024-04-25 15:20:00,573.18,573.55,573.09,573.25,3786.0,570.9205,571.2891,570.8309,570.9903,3786.0
2024-04-25 15:25:00,573.03,574.0,572.96,573.5,3773.0,570.7711,571.7373,570.7014,571.2393,3773.0
2024-04-25 15:30:00,573.53,573.76,572.54,572.6,5059.0,571.2692,571.4983,570.2831,570.3428,5059.0
2024-04-25 15:35:00,572.32,572.34,571.46,572.18,5478.0,570.0639,570.0839,569.2073,569.9245,5478.0
2024-04-25 15:40:00,572.2,572.28,571.24,571.59,5978.0,569.9444,570.0241,568.9882,569.3368,5978.0
2024-04-25 15:45:00,571.23,571.32,570.67,570.7,6689.0,568.9782,569.0679,568.4204,568.4503,6689.0
2024-04-25 15:50:00,570.63,571.1,570.39,570.5,14918.0,568.3806,568.8487,568.1415,568.2511,14918.0
2024-04-25 15:55:00,570.5,572.14,570.26,571.76,59279.0,568.2511,569.8846,568.0121,569.5061,59279.0
2024-04-26 09:30:00,567.94,569.99,566.95,569.75,44633.0,565.7012,567.7431,564.7151,567.5041,44633.0
2024-04-26 09:35:00,570.68,572.26,569.96,571.63,10777.0,568.4304,570.0042,567.7132,569.3767,10777.0
2024-04-26 09:40:00,571.6,572.43,571.4,571.8,8837.0,569.3468,570.1735,569.1476,569.546,8837.0
2024-04-26 09:45:00,571.4,571.72,570.73,571.72,7587.0,569.1476,569.4663,568.4802,569.4663,7587.0
2024-04-26 09:50:00,571.72,574.31,571.24,574.31,34740.0,569.4663,572.0461,568.9882,572.0461,34740.0
2024-04-26 09:55:00,574.19,574.91,573.65,573.73,3908.0,571.9266,572.6437,571.3887,571.4684,3908.0
2024-04-26 10:00:00,573.56,574.68,573.26,574.43,17910.0,571.299,572.4146,571.0002,572.1656,17910.0
2024-04-26 10:05:00,574.48,574.49,572.11,573.43,40161.0,572.2154,572.2254,569.8548,571.1696,40161.0
2024-04-26 10:10:00,573.6,573.64,571.76,571.8,5234.0,571.3389,571.3787,569.5061,569.546,5234.0
2024-04-26 10:15:00,571.92,573.31,571.92,573.17,6954.0,569.6655,571.05,569.6655,570.9106,6954.0
2024-04-26 10:20:00,573.0,573.34,572.78,573.18,6171.0,570.7412,571.0799,570.5221,570.9205,6171.0
2024-04-26 10:25:00,573.26,573.4,572.68,572.9,5117.0,571.0002,571.1397,570.4225,570.6416,5117.0
2024-04-26 10:30:00,572.87,573.31,572.86,573.31,3730.0,570.6118,571.05,570.6018,571.05,3730.0
2024-04-26 10:35:00,573.14,573.5,573.03,573.13,24251.0,570.8807,571.2393,570.7711,570.8707,24251.0
2024-04-26 10:40:00,573.06,573.13,571.64,571.64,3126.0,570.801,570.8707,569.3866,569.3866,3126.0
2024-04-26 10:45:00,571.97,572.7,571.97,572.58,6679.0,569.7153,570.4424,569.7153,570.3229,6679.0
2024-04-26 10:50:00,572.49,573.34,572.25,573.28,6624.0,570.2333,571.0799,569.9942,571.0201,6624.0
2024-04-26 10:55:00,573.28,573.45,572.99,572.99,5275.0,571.0201,571.1895,570.7313,570.7313,5275.0
2024-04-26 11:00:00,573.25,573.27,572.7,573.23,4737.0,570.9903,571.0102,570.4424,570.9703,4737.0
2024-04-26 11:05:00,573.1,573.1,572.4,572.4,4076.0,570.8409,570.8409,570.1436,570.1436,4076.0
2024-04-26 11:10:00,572.38,572.49,571.98,572.39,2886.0,570.1237,570.2333,569.7253,570.1337,2886.0
2024-04-26 11:15:00,572.49,573.07,572.24,573.0,9542.0,570.2333,570.811,569.9842,570.7412,9542.0
2024-04-26 11:20:00,573.05,573.13,572.82,572.98,3156.0,570.7911,570.8707,570.562,570.7213,3156.0
2024-04-26 11:25:00,572.8,573.37,572.78,572.78,2781.0,570.542,571.1098,570.5221,570.5221,2781.0
2024-04-26 11:30:00,573.11,573.11,572.38,572.53,5010.0,570.8508,570.8508,570.1237,570.2731,5010.0
2024-04-26 11:35:00,572.55,572.55,572.04,572.04,1406.0,570.293,570.293,569.785,569.785,1406.0
2024-04-26 11:40:00,572.15,573.01,571.84,572.99,4503.0,569.8946,570.7512,569.5858,570.7313,4503.0
2024-04-26 11:45:00,572.87,573.24,572.87,573.11,2218.0,570.6118,570.9803,570.6118,570.8508,2218.0
2024-04-26 11:50:00,573.05,573.4,572.94,573.01,3505.0,570.7911,571.1397,570.6815,570.7512,3505.0
2024-04-26 11:55:00,573.25,573.52,573.09,573.26,4258.0,570.9903,571.2592,570.8309,571.0002,4258.0
2024-04-26 12:00:00,573.26,573.37,573.06,573.06,4165.0,571.0002,571.1098,570.801,570.801,4165.0
2024-04-26 12:05:00,573.12,573.12,572.41,572.88,1792.0,570.8608,570.8608,570.1536,570.6217,1792.0
2024-04-26 12:10:00,572.89,573.14,572.86,573.06,3104.0,570.6317,570.8807,570.6018,570.801,3104.0
2024-04-26 12:15:00,573.07,573.4,573.0,573.32,9480.0,570.811,571.1397,570.7412,571.06,9480.0
2024-04-26 12:20:00,573.38,573.38,573.1,573.3,6667.0,571.1198,571.1198,570.8409,571.0401,6667.0
2024-04-26 12:25:00,573.17,573.29,572.62,572.81,3220.0,570.9106,571.0301,570.3627,570.552,3220.0
2024-04-26 12:30:00,572.77,573.05,572.67,572.92,4824.0,570.5122,570.7911,570.4126,570.6616,4824.0
2024-04-26 12:35:00,572.86,573.15,572.83,572.95,4470.0,570.6018,570.8907,570.5719,570.6914,4470.0
2024-04-26 12:40:00,573.0,573.08,571.65,571.88,9189.0,570.7412,570.8209,569.3966,569.6257,9189.0
2024-04-26 12:45:00,572.05,572.7,571.91,572.7,6846.0,569.795,570.4424,569.6555,570.4424,6846.0
2024-04-26 12:50:00,572.52,573.17,572.49,573.13,2658.0,570.2631,570.9106,570.2333,570.8707,2658.0
2024-04-26 12:55:00,573.14,573.2,573.01,573.19,1579.0,570.8807,570.9405,570.7512,570.9305,1579.0
2024-04-26 13:00:00,573.22,573.32,572.46,573.24,7111.0,570.9604,571.06,570.2034,570.9803,7111.0
2024-04-26 13:05:00,573.24,573.55,573.16,573.43,4147.0,570.9803,571.2891,570.9006,571.1696,4147.0
2024-04-26 13:10:00,573.6,573.93,573.5,573.78,1892.0,571.3389,571.6676,571.2393,571.5182,1892.0
2024-04-26 13:15:00,573.68,573.79,573.61,573.75,5289.0,571.4186,571.5281,571.3488,571.4883,5289.0
2024-04-26 13:20:00,573.76,574.24,573.76,574.04,8348.0,571.4983,571.9764,571.4983,571.7772,8348.0
2024-04-26 13:25:00,574.04,574.17,573.81,573.88,4193.0,571.7772,571.9066,571.5481,571.6178,4193.0
2024-04-26 13:30:00,573.94,574.13,573.94,574.04,1847.0,571.6775,571.8668,571.6775,571.7772,1847.0
2024-04-26 13:35:00,574.1,574.26,573.97,574.0,3725.0,571.8369,571.9963,571.7074,571.7373,3725.0
2024-04-26 13:40:00,574.14,574.14,573.27,573.64,4122.0,571.8768,571.8768,571.0102,571.3787,4122.0
2024-04-26 13:45:00,573.63,574.24,573.63,574.11,3458.0,571.3688,571.9764,571.3688,571.8469,3458.0
2024-04-26 13:50:00,574.24,574.85,574.18,574.76,3468.0,571.9764,572.584,571.9166,572.4943,3468.0
2024-04-26 13:55:00,574.73,575.0,574.58,574.68,7226.0,572.4644,572.7334,572.315,572.4146,7226.0
2024-04-26 14:00:00,574.77,574.87,574.62,574.74,3896.0,572.5043,572.6039,572.3549,572.4744,3896.0
2024-04-26 14:05:00,574.76,574.85,574.58,574.72,6247.0,572.4943,572.584,572.315,572.4545,6247.0
2024-04-26 14:10:00,574.72,574.72,574.29,574.7,4212.0,572.4545,572.4545,572.0262,572.4345,4212.0
2024-04-26 14:15:00,574.61,574.62,574.01,574.01,4090.0,572.3449,572.3549,571.7473,571.7473,4090.0
2024-04-26 14:20:00,573.83,574.08,573.58,573.88,5847.0,571.568,571.817,571.319,571.6178,5847.0
2024-04-26 14:25:00,574.04,574.46,574.04,574.36,4382.0,571.7772,572.1955,571.7772,572.0959,4382.0
2024-04-26 14:30:00,574.42,574.42,573.18,573.23,5672.0,572.1557,572.1557,570.9205,570.9703,5672.0
2024-04-26 14:35:00,573.22,573.39,572.01,572.64,8132.0,570.9604,571.1297,569.7552,570.3827,8132.0
2024-04-26 14:40:00,572.57,573.11,572.57,573.06,6322.0,570.3129,570.8508,570.3129,570.801,6322.0
2024-04-26 14:45:00,572.98,573.65,572.98,573.27,2705.0,570.7213,571.3887,570.7213,571.0102,2705.0
2024-04-26 14:50:00,573.35,573.54,573.11,573.33,2704.0,571.0899,571.2791,570.8508,571.0699,2704.0
2024-04-26 14:55:00,573.2,573.79,573.1,573.61,7477.0,570.9405,571.5281,570.8409,571.3488,7477.0
2024-04-26 15:00:00,573.6,573.75,573.42,573.5,5213.0,571.3389,571.4883,571.1596,571.2393,5213.0
2024-04-26 15:05:00,573.55,573.73,573.42,573.47,7667.0,571.2891,571.4684,571.1596,571.2094,7667.0
2024-04-26 15:10:00,573.42,573.51,572.82,572.83,5528.0,571.1596,571.2492,570.562,570.5719,5528.0
2024-04-26 15:15:00,572.76,573.06,572.26,572.56,13379.0,570.5022,570.801,570.0042,570.303,13379.0
2024-04-26 15:20:00,572.56,572.58,571.85,572.38,22091.0,570.303,570.3229,569.5958,570.1237,22091.0
2024-04-26 15:25:00,572.48,573.69,572.41,573.36,18122.0,570.2233,571.4285,570.1536,571.0998,18122.0
2024-04-26 15:30:00,573.31,573.31,572.59,572.87,7349.0,571.05,571.05,570.3329,570.6118,7349.0
2024-04-26 15:35:00,572.88,573.34,572.49,572.63,11747.0,570.6217,571.0799,570.2333,570.3727,11747.0
2024-04-26 15:40:00,572.55,573.05,572.23,572.23,9887.0,570.293,570.7911,569.9743,569.9743,9887.0
2024-04-26 15:45:00,572.53,572.82,572.44,572.77,9597.0,570.2731,570.562,570.1835,570.5122,9597.0
2024-04-26 15:50:00,572.63,573.31,572.1,573.04,13277.0,570.3727,571.05,569.8448,570.7811,13277.0
2024-04-26 15:55:00,572.93,574.36,572.85,573.31,54718.0,570.6715,572.0959,570.5918,571.05,54718.0
2024-04-29 09:30:00,575.09,576.39,572.02,575.63,44872.0,572.823,574.1179,569.7651,573.3609,44872.0
2024-04-29 09:35:00,575.61,576.11,574.62,575.37,6554.0,573.341,573.839,572.3549,573.1019,6554.0
2024-04-29 09:40:00,575.25,576.63,573.91,573.99,17489.0,572.9824,574.3569,571.6477,571.7273,17489.0
2024-04-29 09:45:00,574.77,575.2,573.9,574.42,17557.0,572.5043,572.9326,571.6377,572.1557,17557.0
2024-04-29 09:50:00,574.26,574.77,572.93,573.39,7136.0,571.9963,572.5043,570.6715,571.1297,7136.0
2024-04-29 09:55:00,572.91,573.54,571.3,572.2,18371.0,570.6516,571.2791,569.048,569.9444,18371.0
2024-04-29 10:00:00,572.19,573.75,572.19,573.21,5789.0,569.9344,571.4883,569.9344,570.9504,5789.0
2024-04-29 10:05:00,573.64,574.38,572.64,573.91,4597.0,571.3787,572.1158,570.3827,571.6477,4597.0
2024-04-29 10:10:00,573.99,574.41,573.48,573.49,19149.0,571.7273,572.1457,571.2194,571.2293,19149.0
2024-04-29 10:15:00,573.64,573.86,573.28,573.56,3700.0,571.3787,571.5979,571.0201,571.299,3700.0
2024-04-29 10:20:00,573.69,574.54,573.69,574.13,8352.0,571.4285,572.2752,571.4285,571.8668,8352.0
2024-04-29 10:25:00,574.08,574.49,573.85,574.27,6122.0,571.817,572.2254,571.5879,572.0062,6122.0
2024-04-29 10:30:00,574.44,575.73,574.29,575.73,6933.0,572.1756,573.4605,572.0262,573.4605,6933.0
2024-04-29 10:35:00,575.7,576.7,575.69,576.56,3629.0,573.4306,574.4267,573.4206,574.2872,3629.0
2024-04-29 10:40:00,576.76,576.83,575.82,576.39,5020.0,574.4864,574.5562,573.5501,574.1179,5020.0
2024-04-29 10:45:00,576.42,576.42,575.22,575.25,3661.0,574.1478,574.1478,572.9525,572.9824,3661.0
2024-04-29 10:50:00,575.59,576.16,575.54,576.16,1274.0,573.321,573.8888,573.2712,573.8888,1274.0
2024-04-29 10:55:00,576.06,576.71,575.83,576.7,2043.0,573.7892,574.4366,573.5601,574.4267,2043.0
2024-04-29 11:00:00,576.69,577.06,576.42,576.65,9239.0,574.4167,574.7852,574.1478,574.3769,9239.0
2024-04-29 11:05:00,576.63,577.47,576.38,577.19,3453.0,574.3569,575.1936,574.1079,574.9147,3453.0
2024-04-29 11:10:00,577.11,577.57,576.86,577.38,10514.0,574.835,575.2932,574.586,575.104,10514.0
2024-04-29 11:15:00,577.47,577.69,576.81,576.81,2268.0,575.1936,575.4128,574.5362,574.5362,2268.0
2024-04-29 11:20:00,577.0,578.09,577.0,577.95,5606.0,574.7255,575.8112,574.7255,575.6717,5606.0
2024-04-29 11:25:00,577.95,578.72,577.95,578.02,4832.0,575.6717,576.4387,575.6717,575.7415,4832.0
2024-04-29 11:30:00,578.24,579.39,577.99,578.73,7741.0,575.9606,577.1061,575.7116,576.4487,7741.0
2024-04-29 11:35:00,578.25,578.68,578.24,578.24,1466.0,575.9706,576.3989,575.9606,575.9606,1466.0
2024-04-29 11:40:00,578.33,579.18,578.14,579.18,760.0,576.0502,576.8969,575.861,576.8969,760.0
2024-04-29 11:45:00,579.02,579.03,578.2,578.29,2261.0,576.7375,576.7475,575.9208,576.0104,2261.0
2024-04-29 11:50:00,578.42,579.08,578.42,578.75,2067.0,576.1399,576.7973,576.1399,576.4686,2067.0
2024-04-29 11:55:00,578.92,579.49,578.92,579.16,1926.0,576.6379,577.2057,576.6379,576.877,1926.0
2024-04-29 12:00:00,578.99,579.42,578.94,579.35,2097.0,576.7076,577.1359,576.6578,577.0662,2097.0
2024-04-29 12:05:00,579.06,579.33,579.02,579.1,3615.0,576.7774,577.0463,576.7375,576.8172,3615.0
2024-04-29 12:10:00,579.34,579.34,578.79,578.79,700.0,577.0563,577.0563,576.5084,576.5084,700.0
2024-04-29 12:15:00,578.68,578.91,578.43,578.68,776.0,576.3989,576.628,576.1498,576.3989,776.0
2024-04-29 12:20:00,578.44,578.44,578.25,578.27,767.0,576.1598,576.1598,575.9706,575.9905,767.0
2024-04-29 12:25:00,578.27,578.27,577.79,578.16,1649.0,575.9905,575.9905,575.5124,575.8809,1649.0
2024-04-29 12:30:00,578.41,578.78,578.3,578.69,669.0,576.1299,576.4985,576.0204,576.4088,669.0
2024-04-29 12:35:00,578.4,578.6,578.24,578.25,1148.0,576.12,576.3192,575.9606,575.9706,1148.0
2024-04-29 12:40:00,578.37,578.41,577.81,578.09,1516.0,576.0901,576.1299,575.5323,575.8112,1516.0
2024-04-29 12:45:00,577.93,578.18,577.89,578.09,917.0,575.6518,575.9008,575.612,575.8112,917.0
2024-04-29 12:50:00,578.0,578.02,577.11,577.16,3612.0,575.7215,575.7415,574.835,574.8849,3612.0
2024-04-29 12:55:00,577.32,577.8,577.15,577.65,1024.0,575.0442,575.5223,574.8749,575.3729,1024.0
2024-04-29 13:00:00,577.84,577.91,577.52,577.67,1424.0,575.5622,575.6319,575.2434,575.3928,1424.0
2024-04-29 13:05:00,577.56,577.56,577.31,577.38,828.0,575.2833,575.2833,575.0343,575.104,828.0
2024-04-29 13:10:00,577.45,577.47,577.08,577.18,2179.0,575.1737,575.1936,574.8052,574.9048,2179.0
2024-04-29 13:15:00,576.86,576.98,576.86,576.98,400.0,574.586,574.7056,574.586,574.7056,400.0
2024-04-29 13:20:00,577.09,577.68,577.09,577.68,922.0,574.8151,575.4028,574.8151,575.4028,922.0
2024-04-29 13:25:00,577.27,577.65,577.08,577.41,1038.0,574.9944,575.3729,574.8052,575.1339,1038.0
2024-04-29 13:30:00,577.05,577.05,576.57,576.57,1458.0,574.7753,574.7753,574.2972,574.2972,1458.0
2024-04-29 13:35:00,576.87,576.87,576.26,576.45,1586.0,574.596,574.596,573.9884,574.1777,1586.0
2024-04-29 13:40:00,576.36,576.62,576.13,576.41,3030.0,574.088,574.347,573.8589,574.1378,3030.0
2024-04-29 13:45:00,576.53,576.83,576.27,576.48,1506.0,574.2573,574.5562,573.9984,574.2075,1506.0
2024-04-29 13:50:00,576.17,577.04,576.17,576.55,3272.0,573.8988,574.7653,573.8988,574.2773,3272.0
2024-04-29 13:55:00,576.49,576.73,576.49,576.73,1216.0,574.2175,574.4565,574.2175,574.4565,1216.0
2024-04-29 14:00:00,576.49,576.49,575.89,576.4,1700.0,574.2175,574.2175,573.6199,574.1278,1700.0
2024-04-29 14:05:00,576.07,577.25,576.06,577.16,10559.0,573.7991,574.9745,573.7892,574.8849,10559.0
2024-04-29 14:10:00,577.15,577.25,576.98,577.17,4110.0,574.8749,574.9745,574.7056,574.8948,4110.0
2024-04-29 14:15:00,577.2,577.28,577.03,577.13,1615.0,574.9247,575.0044,574.7554,574.855,1615.0
2024-04-29 14:20:00,577.22,577.35,576.95,577.07,2234.0,574.9446,575.0741,574.6757,574.7952,2234.0
2024-04-29 14:25:00,576.98,577.35,576.96,577.13,1520.0,574.7056,575.0741,574.6856,574.855,1520.0
2024-04-29 14:30:00,576.8,576.94,575.96,575.97,2553.0,574.5263,574.6657,573.6896,573.6995,2553.0
2024-04-29 14:35:00,576.11,576.45,575.89,576.44,3702.0,573.839,574.1777,573.6199,574.1677,3702.0
2024-04-29 14:40:00,576.54,577.65,576.54,577.45,2764.0,574.2673,575.3729,574.2673,575.1737,2764.0
2024-04-29 14:45:00,577.66,577.97,577.31,577.37,4913.0,575.3829,575.6917,575.0343,575.094,4913.0
2024-04-29 14:50:00,577.52,577.53,576.74,576.89,3648.0,575.2434,575.2534,574.4665,574.6159,3648.0
2024-04-29 14:55:00,577.1,577.75,576.99,577.38,4893.0,574.8251,575.4725,574.7155,575.104,4893.0
2024-04-29 15:00:00,577.15,577.15,574.93,575.65,8426.0,574.8749,574.8749,572.6636,573.3808,8426.0
2024-04-29 15:05:00,575.5,576.09,574.88,575.45,2558.0,573.2314,573.8191,572.6138,573.1816,2558.0
2024-04-29 15:10:00,575.08,575.27,574.65,575.05,2647.0,572.8131,573.0023,572.3847,572.7832,2647.0
2024-04-29 15:15:00,575.42,575.58,575.16,575.58,1187.0,573.1517,573.3111,572.8927,573.3111,1187.0
2024-04-29 15:20:00,575.53,575.83,575.08,575.15,1893.0,573.2613,573.5601,572.8131,572.8828,1893.0
2024-04-29 15:25:00,575.18,575.41,574.92,575.36,2438.0,572.9127,573.1417,572.6537,573.0919,2438.0
2024-04-29 15:30:00,575.54,575.54,575.25,575.34,1320.0,573.2712,573.2712,572.9824,573.072,1320.0
2024-04-29 15:35:00,575.25,575.26,574.96,575.13,1420.0,572.9824,572.9923,572.6935,572.8629,1420.0
2024-04-29 15:40:00,574.93,575.44,574.74,575.19,4468.0,572.6636,573.1716,572.4744,572.9226,4468.0
2024-04-29 15:45:00,575.25,575.41,574.87,574.87,6407.0,572.9824,573.1417,572.6039,572.6039,6407.0
2024-04-29 15:50:00,575.02,576.13,574.94,576.13,6878.0,572.7533,573.8589,572.6736,573.8589,6878.0
2024-04-29 15:55:00,576.21,576.87,575.65,576.87,35988.0,573.9386,574.596,573.3808,574.596,35988.0
2024-04-30 09:30:00,574.7,575.0,571.58,574.0,23442.0,572.4345,572.7334,569.3268,571.7373,23442.0
2024-04-30 09:35:00,571.31,574.26,571.31,572.21,8686.0,569.0579,571.9963,569.0579,569.9544,8686.0
2024-04-30 09:40:00,571.63,573.53,571.23,573.1,10796.0,569.3767,571.2692,568.9782,570.8409,10796.0
2024-04-30 09:45:00,573.63,574.75,572.93,574.15,16363.0,571.3688,572.4844,570.6715,571.8867,16363.0
2024-04-30 09:50:00,574.15,574.94,573.6,573.6,4960.0,571.8867,572.6736,571.3389,571.3389,4960.0
2024-04-30 09:55:00,573.84,574.38,573.38,573.85,2802.0,571.5779,572.1158,571.1198,571.5879,2802.0
2024-04-30 10:00:00,573.85,575.26,573.46,575.25,15173.0,571.5879,572.9923,571.1994,572.9824,15173.0
2024-04-30 10:05:00,575.23,576.46,575.04,575.96,6224.0,572.9625,574.1876,572.7732,573.6896,6224.0
2024-04-30 10:10:00,576.21,576.38,575.34,576.03,8903.0,573.9386,574.1079,573.072,573.7593,8903.0
2024-04-30 10:15:00,576.04,576.32,575.66,575.95,1663.0,573.7693,574.0482,573.3908,573.6796,1663.0
2024-04-30 10:20:00,576.26,576.26,574.56,575.05,9041.0,573.9884,573.9884,572.2951,572.7832,9041.0
2024-04-30 10:25:00,574.76,575.57,574.56,575.13,2658.0,572.4943,573.3011,572.2951,572.8629,2658.0
2024-04-30 10:30:00,574.8,574.89,573.73,573.81,3021.0,572.5342,572.6238,571.4684,571.5481,3021.0
2024-04-30 10:35:00,573.95,574.49,573.91,574.34,3710.0,571.6875,572.2254,571.6477,572.076,3710.0
2024-04-30 10:40:00,574.22,575.75,574.04,575.75,5521.0,571.9564,573.4804,571.7772,573.4804,5521.0
2024-04-30 10:45:00,575.61,575.76,575.13,575.14,1800.0,573.341,573.4904,572.8629,572.8728,1800.0
2024-04-30 10:50:00,575.14,575.32,574.5,575.17,7582.0,572.8728,573.0521,572.2353,572.9027,7582.0
2024-04-30 10:55:00,575.3,575.44,574.67,575.44,1652.0,573.0322,573.1716,572.4047,573.1716,1652.0
2024-04-30 11:00:00,574.83,575.04,574.5,574.51,2385.0,572.564,572.7732,572.2353,572.2453,2385.0
2024-04-30 11:05:00,574.48,574.48,573.25,573.25,9062.0,572.2154,572.2154,570.9903,570.9903,9062.0
2024-04-30 11:10:00,573.25,573.3,572.4,572.4,4706.0,570.9903,571.0401,570.1436,570.1436,4706.0
2024-04-30 11:15:00,572.98,574.06,572.96,573.84,5003.0,570.7213,571.7971,570.7014,571.5779,5003.0
2024-04-30 11:20:00,574.06,574.25,573.56,573.56,6516.0,571.7971,571.9863,571.299,571.299,6516.0
2024-04-30 11:25:00,573.75,573.75,572.96,573.26,3042.0,571.4883,571.4883,570.7014,571.0002,3042.0
2024-04-30 11:30:00,573.27,573.27,572.63,573.02,8107.0,571.0102,571.0102,570.3727,570.7612,8107.0
2024-04-30 11:35:00,572.97,573.18,572.47,572.56,3822.0,570.7114,570.9205,570.2133,570.303,3822.0
2024-04-30 11:40:00,572.78,572.78,572.08,572.13,2550.0,570.5221,570.5221,569.8249,569.8747,2550.0
2024-04-30 11:45:00,571.87,572.02,571.74,571.77,4187.0,569.6157,569.7651,569.4862,569.5161,4187.0
2024-04-30 11:50:00,571.9,572.12,571.57,571.84,4931.0,569.6456,569.8647,569.3169,569.5858,4931.0
2024-04-30 11:55:00,571.79,572.57,571.78,572.41,6904.0,569.536,570.3129,569.5261,570.1536,6904.0
2024-04-30 12:00:00,572.21,573.35,572.06,572.82,3237.0,569.9544,571.0899,569.805,570.562,3237.0
2024-04-30 12:05:00,572.85,572.96,572.05,572.06,2768.0,570.5918,570.7014,569.795,569.805,2768.0
2024-04-30 12:10:00,572.01,572.37,571.86,572.28,1793.0,569.7552,570.1137,569.6057,570.0241,1793.0
2024-04-30 12:15:00,572.12,572.67,571.9,572.67,3862.0,569.8647,570.4126,569.6456,570.4126,3862.0
2024-04-30 12:20:00,572.68,573.46,572.68,573.46,800.0,570.4225,571.1994,570.4225,571.1994,800.0
2024-04-30 12:25:00,573.22,573.23,572.99,573.02,1811.0,570.9604,570.9703,570.7313,570.7612,1811.0
2024-04-30 12:30:00,572.88,573.61,572.53,572.63,7794.0,570.6217,571.3488,570.2731,570.3727,7794.0
2024-04-30 12:35:00,572.71,572.82,572.22,572.29,2588.0,570.4524,570.562,569.9643,570.034,2588.0
2024-04-30 12:40:00,572.36,572.5,572.05,572.34,4382.0,570.1038,570.2432,569.795,570.0839,4382.0
2024-04-30 12:45:00,572.2,572.28,571.88,572.28,3557.0,569.9444,570.0241,569.6257,570.0241,3557.0
2024-04-30 12:50:00,572.23,572.32,571.82,572.2,2637.0,569.9743,570.0639,569.5659,569.9444,2637.0
2024-04-30 12:55:00,572.36,573.0,572.02,572.64,6550.0,570.1038,570.7412,569.7651,570.3827,6550.0
2024-04-30 13:00:00,572.34,572.59,571.99,571.99,2037.0,570.0839,570.3329,569.7352,569.7352,2037.0
2024-04-30 13:05:00,571.94,572.38,571.79,572.23,2257.0,569.6854,570.1237,569.536,569.9743,2257.0
2024-04-30 13:10:00,572.47,572.47,571.59,571.82,2193.0,570.2133,570.2133,569.3368,569.5659,2193.0
2024-04-30 13:15:00,571.73,571.94,571.46,571.46,3947.0,569.4763,569.6854,569.2073,569.2073,3947.0
2024-04-30 13:20:00,571.53,572.37,571.53,571.98,2602.0,569.277,570.1137,569.277,569.7253,2602.0
2024-04-30 13:25:00,572.08,572.5,571.98,572.13,2845.0,569.8249,570.2432,569.7253,569.8747,2845.0
2024-04-30 13:30:00,571.97,572.02,571.48,571.5,4287.0,569.7153,569.7651,569.2272,569.2472,4287.0
2024-04-30 13:35:00,571.5,572.21,571.5,572.21,2250.0,569.2472,569.9544,569.2472,569.9544,2250.0
2024-04-30 13:40:00,572.17,572.82,571.85,571.92,2525.0,569.9145,570.562,569.5958,569.6655,2525.0
2024-04-30 13:45:00,572.27,572.59,572.17,572.46,1651.0,570.0141,570.3329,569.9145,570.2034,1651.0
2024-04-30 13:50:00,572.84,572.94,572.52,572.89,6728.0,570.5819,570.6815,570.2631,570.6317,6728.0
2024-04-30 13:55:00,572.75,573.08,572.46,572.55,2464.0,570.4922,570.8209,570.2034,570.293,2464.0
2024-04-30 14:00:00,572.75,573.01,572.75,573.01,1449.0,570.4922,570.7512,570.4922,570.7512,1449.0
2024-04-30 14:05:00,572.86,572.86,572.23,572.28,1799.0,570.6018,570.6018,569.9743,570.0241,1799.0
2024-04-30 14:10:00,572.26,572.36,571.93,572.27,1986.0,570.0042,570.1038,569.6755,570.0141,1986.0
2024-04-30 14:15:00,572.16,572.87,572.11,572.87,4954.0,569.9046,570.6118,569.8548,570.6118,4954.0
2024-04-30 14:20:00,572.59,572.65,572.24,572.35,1926.0,570.3329,570.3926,569.9842,570.0938,1926.0
2024-04-30 14:25:00,572.24,572.24,571.63,571.63,1465.0,569.9842,569.9842,569.3767,569.3767,1465.0
2024-04-30 14:30:00,571.57,571.98,571.57,571.98,2438.0,569.3169,569.7253,569.3169,569.7253,2438.0
2024-04-30 14:35:00,571.97,572.24,571.93,572.0,2800.0,569.7153,569.9842,569.6755,569.7452,2800.0
2024-04-30 14:40:00,572.05,572.54,572.0,572.1,7433.0,569.795,570.2831,569.7452,569.8448,7433.0
2024-04-30 14:45:00,572.18,572.18,570.99,571.03,4663.0,569.9245,569.9245,568.7392,568.779,4663.0
2024-04-30 14:50:00,571.06,571.32,570.58,571.25,5943.0,568.8089,569.0679,568.3308,568.9981,5943.0
2024-04-30 14:55:00,571.12,571.69,571.05,571.69,1397.0,568.8687,569.4364,568.7989,569.4364,1397.0
2024-04-30 15:00:00,571.86,571.97,571.61,571.67,4086.0,569.6057,569.7153,569.3567,569.4165,4086.0
2024-04-30 15:05:00,571.88,572.07,571.61,571.72,1801.0,569.6257,569.8149,569.3567,569.4663,1801.0
2024-04-30 15:10:00,571.72,571.81,571.53,571.53,3180.0,569.4663,569.5559,569.277,569.277,3180.0
2024-04-30 15:15:00,571.56,571.59,570.96,571.0,3381.0,569.3069,569.3368,568.7093,568.7491,3381.0
2024-04-30 15:20:00,570.99,571.16,570.48,570.49,4287.0,568.7392,568.9085,568.2312,568.2411,4287.0
2024-04-30 15:25:00,570.7,571.4,570.61,571.26,4998.0,568.4503,569.1476,568.3607,569.0081,4998.0
2024-04-30 15:30:00,571.13,571.82,570.89,571.52,8277.0,568.8786,569.5659,568.6396,569.2671,8277.0
2024-04-30 15:35:00,571.49,571.59,570.3,570.33,6928.0,569.2372,569.3368,568.0519,568.0818,6928.0
2024-04-30 15:40:00,570.52,571.47,570.52,570.92,4909.0,568.271,569.2173,568.271,568.6694,4909.0
2024-04-30 15:45:00,570.86,571.98,570.85,571.97,10676.0,568.6097,569.7253,568.5997,569.7153,10676.0
2024-04-30 15:50:00,571.62,571.62,570.3,570.31,18140.0,569.3667,569.3667,568.0519,568.0619,18140.0
2024-04-30 15:55:00,570.26,570.31,567.97,568.44,90890.0,568.0121,568.0619,565.7311,566.1992,90890.0
2024-05-01 09:30:00,569.86,572.68,568.4,571.88,23729.0,567.6136,570.4225,566.1594,569.6257,23729.0
2024-05-01 09:35:00,572.79,574.22,571.78,572.77,4725.0,570.5321,571.9564,569.5261,570.5122,4725.0
2024-05-01 09:40:00,573.18,574.48,572.84,573.85,8353.0,570.9205,572.2154,570.5819,571.5879,8353.0
2024-05-01 09:45:00,574.36,576.09,573.32,573.59,17712.0,572.0959,573.8191,571.06,571.3289,17712.0
2024-05-01 09:50:00,573.6,573.6,571.95,571.95,5971.0,571.3389,571.3389,569.6954,569.6954,5971.0
2024-05-01 09:55:00,572.05,572.63,571.5,572.63,4026.0,569.795,570.3727,569.2472,570.3727,4026.0
2024-05-01 10:00:00,571.78,572.27,570.72,570.77,4384.0,569.5261,570.0141,568.4702,568.52,4384.0
2024-05-01 10:05:00,570.37,570.85,569.87,570.55,3200.0,568.1216,568.5997,567.6236,568.3009,3200.0
2024-05-01 10:10:00,570.34,570.98,569.87,570.73,11177.0,568.0917,568.7292,567.6236,568.4802,11177.0
2024-05-01 10:15:00,570.48,570.64,570.17,570.24,2966.0,568.2312,568.3906,567.9224,567.9921,2966.0
2024-05-01 10:20:00,570.43,570.74,569.59,569.79,10349.0,568.1814,568.4902,567.3447,567.5439,10349.0
2024-05-01 10:25:00,569.45,570.38,569.3,570.11,6536.0,567.2052,568.1316,567.0558,567.8626,6536.0
2024-05-01 10:30:00,570.26,570.73,569.84,570.16,3757.0,568.0121,568.4802,567.5937,567.9124,3757.0
2024-05-01 10:35:00,570.17,570.33,569.88,570.11,2517.0,567.9224,568.0818,567.6335,567.8626,2517.0
2024-05-01 10:40:00,569.88,569.89,569.17,569.63,6145.0,567.6335,567.6435,566.9263,567.3845,6145.0
2024-05-01 10:45:00,569.82,571.24,569.82,570.46,13817.0,567.5738,568.9882,567.5738,568.2113,13817.0
2024-05-01 10:50:00,570.52,571.54,570.52,571.32,2850.0,568.271,569.287,568.271,569.0679,2850.0
2024-05-01 10:55:00,571.24,572.55,571.24,572.17,6107.0,568.9882,570.293,568.9882,569.9145,6107.0
2024-05-01 11:00:00,572.06,572.34,571.7,571.84,12203.0,569.805,570.0839,569.4464,569.5858,12203.0
2024-05-01 11:05:00,571.93,572.44,571.25,571.25,5127.0,569.6755,570.1835,568.9981,568.9981,5127.0
2024-05-01 11:10:00,571.43,571.75,571.23,571.56,6875.0,569.1774,569.4962,568.9782,569.3069,6875.0
2024-05-01 11:15:00,571.54,572.46,571.36,571.42,6835.0,569.287,570.2034,569.1077,569.1675,6835.0
2024-05-01 11:20:00,571.3,572.4,571.24,572.33,3000.0,569.048,570.1436,568.9882,570.0739,3000.0
2024-05-01 11:25:00,571.93,572.53,571.88,572.31,950.0,569.6755,570.2731,569.6257,570.054,950.0
2024-05-01 11:30:00,572.32,572.55,572.24,572.36,2483.0,570.0639,570.293,569.9842,570.1038,2483.0
2024-05-01 11:35:00,572.55,573.25,572.34,573.17,3097.0,570.293,570.9903,570.0839,570.9106,3097.0
2024-05-01 11:40:00,573.18,573.77,573.17,573.47,6104.0,570.9205,571.5082,570.9106,571.2094,6104.0
2024-05-01 11:45:00,573.43,573.61,573.03,573.2,16141.0,571.1696,571.3488,570.7711,570.9405,16141.0
2024-05-01 11:50:00,573.28,574.13,572.93,573.15,7081.0,571.0201,571.8668,570.6715,570.8907,7081.0
2024-05-01 11:55:00,573.05,573.05,572.66,572.66,1808.0,570.7911,570.7911,570.4026,570.4026,1808.0
2024-05-01 12:00:00,572.66,573.58,572.59,573.43,7433.0,570.4026,571.319,570.3329,571.1696,7433.0
2024-05-01 12:05:00,573.56,573.61,573.46,573.58,1627.0,571.299,571.3488,571.1994,571.319,1627.0
2024-05-01 12:10:00,573.75,574.14,573.75,574.14,2617.0,571.4883,571.8768,571.4883,571.8768,2617.0
2024-05-01 12:15:00,573.91,573.97,573.33,573.33,2400.0,571.6477,571.7074,571.0699,571.0699,2400.0
2024-05-01 12:20:00,573.36,573.62,573.16,573.16,900.0,571.0998,571.3588,570.9006,570.9006,900.0
2024-05-01 12:25:00,573.06,573.24,572.92,573.11,3010.0,570.801,570.9803,570.6616,570.8508,3010.0
2024-05-01 12:30:00,573.11,573.11,572.17,572.17,800.0,570.8508,570.8508,569.9145,569.9145,800.0
2024-05-01 12:35:00,572.36,572.59,571.99,571.99,2367.0,570.1038,570.3329,569.7352,569.7352,2367.0
2024-05-01 12:40:00,572.17,572.5,572.17,572.5,1930.0,569.9145,570.2432,569.9145,570.2432,1930.0
2024-05-01 12:45:00,572.35,573.15,572.34,572.94,4456.0,570.0938,570.8907,570.0839,570.6815,4456.0
2024-05-01 12:50:00,572.92,572.92,572.48,572.8,2308.0,570.6616,570.6616,570.2233,570.542,2308.0
2024-05-01 12:55:00,572.67,573.0,572.67,572.73,1400.0,570.4126,570.7412,570.4126,570.4723,1400.0
2024-05-01 13:00:00,572.51,572.51,571.97,572.19,3119.0,570.2532,570.2532,569.7153,569.9344,3119.0
2024-05-01 13:05:00,571.66,571.66,571.14,571.14,1100.0,569.4065,569.4065,568.8886,568.8886,1100.0
2024-05-01 13:10:00,571.13,571.38,571.02,571.09,3541.0,568.8786,569.1276,568.7691,568.8388,3541.0
2024-05-01 13:15:00,570.99,571.43,570.99,571.42,508.0,568.7392,569.1774,568.7392,569.1675,508.0
2024-05-01 13:20:00,571.21,572.02,571.2,571.79,2043.0,568.9583,569.7651,568.9483,569.536,2043.0
2024-05-01 13:25:00,571.53,571.83,571.48,571.73,3364.0,569.277,569.5759,569.2272,569.4763,3364.0
2024-05-01 13:30:00,571.72,572.07,571.71,572.07,956.0,569.4663,569.8149,569.4563,569.8149,956.0
2024-05-01 13:35:00,572.07,572.39,572.03,572.15,3490.0,569.8149,570.1337,569.7751,569.8946,3490.0
2024-05-01 13:40:00,572.11,572.37,571.58,571.58,1251.0,569.8548,570.1137,569.3268,569.3268,1251.0
2024-05-01 13:45:00,571.61,572.0,571.6,572.0,2266.0,569.3567,569.7452,569.3468,569.7452,2266.0
2024-05-01 13:50:00,571.85,572.69,571.85,572.66,2977.0,569.5958,570.4325,569.5958,570.4026,2977.0
2024-05-01 13:55:00,572.45,573.48,572.4,573.31,2510.0,570.1934,571.2194,570.1436,571.05,2510.0
2024-05-01 14:00:00,573.6,575.49,573.28,574.24,12190.0,571.3389,573.2214,571.0201,571.9764,12190.0
2024-05-01 14:05:00,574.02,574.93,573.4,574.04,7546.0,571.7572,572.6636,571.1397,571.7772,7546.0
2024-05-01 14:10:00,573.87,574.42,573.64,573.8,4250.0,571.6078,572.1557,571.3787,571.5381,4250.0
2024-05-01 14:15:00,574.01,574.73,573.74,574.08,13208.0,571.7473,572.4644,571.4783,571.817,13208.0
2024-05-01 14:20:00,574.02,574.07,573.67,573.69,3458.0,571.7572,571.807,571.4086,571.4285,3458.0
2024-05-01 14:25:00,573.73,575.01,573.73,575.0,5635.0,571.4684,572.7433,571.4684,572.7334,5635.0
2024-05-01 14:30:00,575.01,575.46,572.71,575.11,12959.0,572.7433,573.1916,570.4524,572.8429,12959.0
2024-05-01 14:35:00,574.61,576.11,572.8,575.72,6486.0,572.3449,573.839,570.542,573.4505,6486.0
2024-05-01 14:40:00,576.07,578.0,575.28,577.87,8307.0,573.7991,575.7215,573.0123,575.5921,8307.0
2024-05-01 14:45:00,577.87,579.24,577.08,578.88,14500.0,575.5921,576.9567,574.8052,576.5981,14500.0
2024-05-01 14:50:00,579.25,579.32,578.29,578.44,6310.0,576.9666,577.0363,576.0104,576.1598,6310.0
2024-05-01 14:55:00,578.68,579.76,577.87,579.76,3421.0,576.3989,577.4746,575.5921,577.4746,3421.0
2024-05-01 15:00:00,580.0,581.35,579.46,579.46,13207.0,577.7137,579.0583,577.1758,577.1758,13207.0
2024-05-01 15:05:00,579.57,581.68,579.4,581.01,3349.0,577.2854,579.387,577.116,578.7197,3349.0
2024-05-01 15:10:00,580.49,580.5,579.33,579.33,6178.0,578.2017,578.2117,577.0463,577.0463,6178.0
2024-05-01 15:15:00,579.18,580.52,578.74,580.04,13049.0,576.8969,578.2316,576.4586,577.7535,13049.0
2024-05-01 15:20:00,579.7,581.48,579.4,581.17,7523.0,577.4148,579.1878,577.116,578.879,7523.0
2024-05-01 15:25:00,581.16,581.9,580.17,580.17,3846.0,578.8691,579.6062,577.883,577.883,3846.0
2024-05-01 15:30:00,579.77,580.15,578.42,579.19,4884.0,577.4846,577.8631,576.1399,576.9068,4884.0
2024-05-01 15:35:00,578.65,578.65,576.37,576.41,7251.0,576.369,576.369,574.098,574.1378,7251.0
2024-05-01 15:40:00,576.61,577.11,576.22,576.57,7656.0,574.337,574.835,573.9486,574.2972,7656.0
2024-05-01 15:45:00,576.42,577.62,575.91,577.08,12588.0,574.1478,575.343,573.6398,574.8052,12588.0
2024-05-01 15:50:00,577.13,577.13,574.82,574.82,11930.0,574.855,574.855,572.5541,572.5541,11930.0
2024-05-01 15:55:00,575.19,575.9,574.64,574.66,46367.0,572.9226,573.6298,572.3748,572.3947,46367.0
2024-05-02 09:30:00,579.48,579.8,573.78,573.78,24809.0,577.1957,577.5144,571.5182,571.5182,24809.0
2024-05-02 09:35:00,573.83,575.16,573.65,574.48,4800.0,571.568,572.8927,571.3887,572.2154,4800.0
2024-05-02 09:40:00,574.83,575.16,572.84,572.92,8505.0,572.564,572.8927,570.5819,570.6616,8505.0
2024-05-02 09:45:00,572.3,572.3,570.35,570.99,4254.0,570.044,570.044,568.1017,568.7392,4254.0
2024-05-02 09:50:00,570.59,570.81,568.2,568.2,5546.0,568.3407,568.5599,565.9602,565.9602,5546.0
2024-05-02 09:55:00,568.35,569.02,567.93,568.71,9894.0,566.1096,566.7769,565.6912,566.4682,9894.0
2024-05-02 10:00:00,569.08,570.44,567.15,567.15,17872.0,566.8367,568.1913,564.9143,564.9143,17872.0
2024-05-02 10:05:00,567.5,567.5,565.77,565.88,6786.0,565.2629,565.2629,563.5398,563.6493,6786.0
2024-05-02 10:10:00,565.49,567.71,565.49,566.97,15119.0,563.2609,565.4721,563.2609,564.735,15119.0
2024-05-02 10:15:00,567.19,569.44,567.19,569.44,5245.0,564.9542,567.1953,564.9542,567.1953,5245.0
2024-05-02 10:20:00,569.14,570.35,568.67,569.83,5663.0,566.8965,568.1017,566.4283,567.5837,5663.0
2024-05-02 10:25:00,569.98,570.5,569.53,570.01,8785.0,567.7332,568.2511,567.2849,567.763,8785.0
2024-05-02 10:30:00,569.67,570.39,569.42,569.81,5063.0,567.4244,568.1415,567.1754,567.5638,5063.0
2024-05-02 10:35:00,569.65,569.69,568.29,569.21,3200.0,567.4045,567.4443,566.0498,566.9662,3200.0
2024-05-02 10:40:00,569.23,569.46,568.55,568.55,3491.0,566.9861,567.2152,566.3088,566.3088,3491.0
2024-05-02 10:45:00,568.83,570.07,568.83,570.07,6949.0,566.5877,567.8228,566.5877,567.8228,6949.0
2024-05-02 10:50:00,570.26,571.06,570.19,570.92,7448.0,568.0121,568.8089,567.9423,568.6694,7448.0
2024-05-02 10:55:00,570.97,571.2,570.41,570.66,14418.0,568.7193,568.9483,568.1615,568.4105,14418.0
2024-05-02 11:00:00,570.59,570.81,570.24,570.43,2297.0,568.3407,568.5599,567.9921,568.1814,2297.0
2024-05-02 11:05:00,570.28,571.35,570.21,571.25,4037.0,568.032,569.0978,567.9622,568.9981,4037.0
2024-05-02 11:10:00,571.27,571.98,571.27,571.98,2683.0,569.0181,569.7253,569.0181,569.7253,2683.0
2024-05-02 11:15:00,571.75,571.75,570.52,570.52,3123.0,569.4962,569.4962,568.271,568.271,3123.0
2024-05-02 11:20:00,570.67,571.03,570.35,570.35,4227.0,568.4204,568.779,568.1017,568.1017,4227.0
2024-05-02 11:25:00,570.4,570.89,569.89,570.62,2100.0,568.1515,568.6396,567.6435,568.3706,2100.0
2024-05-02 11:30:00,570.33,570.62,569.91,570.62,2766.0,568.0818,568.3706,567.6634,568.3706,2766.0
2024-05-02 11:35:00,570.0,570.88,570.0,570.32,809.0,567.7531,568.6296,567.7531,568.0718,809.0
2024-05-02 11:40:00,570.5,571.2,570.5,571.1,2572.0,568.2511,568.9483,568.2511,568.8487,2572.0
2024-05-02 11:45:00,571.19,571.25,570.38,570.58,2488.0,568.9384,568.9981,568.1316,568.3308,2488.0
2024-05-02 11:50:00,570.6,571.1,570.6,571.1,1100.0,568.3507,568.8487,568.3507,568.8487,1100.0
2024-05-02 11:55:00,571.06,571.53,570.78,571.48,2600.0,568.8089,569.277,568.53,569.2272,2600.0
2024-05-02 12:00:00,571.42,572.17,570.91,571.71,83421.0,569.1675,569.9145,568.6595,569.4563,83421.0
2024-05-02 12:05:00,571.76,572.11,571.29,571.37,23610.0,569.5061,569.8548,569.038,569.1177,23610.0
2024-05-02 12:10:00,571.63,571.89,571.32,571.34,1357.0,569.3767,569.6356,569.0679,569.0878,1357.0
2024-05-02 12:15:00,571.79,571.82,570.94,571.22,2528.0,569.536,569.5659,568.6894,568.9683,2528.0
2024-05-02 12:20:00,571.06,572.5,571.05,572.1,6667.0,568.8089,570.2432,568.7989,569.8448,6667.0
2024-05-02 12:25:00,572.19,572.19,571.38,571.51,2430.0,569.9344,569.9344,569.1276,569.2571,2430.0
2024-05-02 12:30:00,571.38,571.43,571.0,571.0,977.0,569.1276,569.1774,568.7491,568.7491,977.0
2024-05-02 12:35:00,570.58,571.02,570.15,571.01,1311.0,568.3308,568.7691,567.9025,568.7591,1311.0
2024-05-02 12:40:00,571.31,571.32,570.91,570.91,746.0,569.0579,569.0679,568.6595,568.6595,746.0
2024-05-02 12:45:00,571.12,571.12,570.7,570.88,700.0,568.8687,568.8687,568.4503,568.6296,700.0
2024-05-02 12:50:00,571.09,571.09,570.85,570.93,2780.0,568.8388,568.8388,568.5997,568.6794,2780.0
2024-05-02 12:55:00,570.66,571.28,570.66,571.15,1012.0,568.4105,569.028,568.4105,568.8985,1012.0
2024-05-02 13:00:00,571.19,571.68,571.19,571.68,500.0,568.9384,569.4265,568.9384,569.4265,500.0
2024-05-02 13:05:00,571.8,572.04,571.4,571.87,2448.0,569.546,569.785,569.1476,569.6157,2448.0
2024-05-02 13:10:00,572.07,572.2,571.59,572.06,4024.0,569.8149,569.9444,569.3368,569.805,4024.0
2024-05-02 13:15:00,571.95,571.96,571.7,571.8,1090.0,569.6954,569.7053,569.4464,569.546,1090.0
2024-05-02 13:20:00,571.59,572.15,571.55,572.14,1826.0,569.3368,569.8946,569.297,569.8846,1826.0
2024-05-02 13:25:00,572.1,573.06,572.09,572.95,13869.0,569.8448,570.801,569.8348,570.6914,13869.0
2024-05-02 13:30:00,573.02,573.17,572.26,572.38,7294.0,570.7612,570.9106,570.0042,570.1237,7294.0
2024-05-02 13:35:00,572.37,572.37,572.01,572.05,1453.0,570.1137,570.1137,569.7552,569.795,1453.0
2024-05-02 13:40:00,571.97,572.09,571.66,572.09,1700.0,569.7153,569.8348,569.4065,569.8348,1700.0
2024-05-02 13:45:00,572.1,572.22,571.77,571.77,4701.0,569.8448,569.9643,569.5161,569.5161,4701.0
2024-05-02 13:50:00,571.87,572.25,571.71,571.79,2588.0,569.6157,569.9942,569.4563,569.536,2588.0
2024-05-02 13:55:00,571.77,571.9,571.54,571.84,2988.0,569.5161,569.6456,569.287,569.5858,2988.0
2024-05-02 14:00:00,571.85,571.85,571.58,571.83,4023.0,569.5958,569.5958,569.3268,569.5759,4023.0
2024-05-02 14:05:00,571.65,572.29,571.65,572.15,3233.0,569.3966,570.034,569.3966,569.8946,3233.0
2024-05-02 14:10:00,572.14,572.36,572.11,572.22,2248.0,569.8846,570.1038,569.8548,569.9643,2248.0
2024-05-02 14:15:00,572.12,572.12,571.19,571.26,2800.0,569.8647,569.8647,568.9384,569.0081,2800.0
2024-05-02 14:20:00,571.51,571.56,570.6,570.81,4232.0,569.2571,569.3069,568.3507,568.5599,4232.0
2024-05-02 14:25:00,571.0,571.52,570.62,571.52,5191.0,568.7491,569.2671,568.3706,569.2671,5191.0
2024-05-02 14:30:00,571.47,572.19,571.47,572.15,2268.0,569.2173,569.9344,569.2173,569.8946,2268.0
2024-05-02 14:35:00,571.99,571.99,571.36,571.36,2648.0,569.7352,569.7352,569.1077,569.1077,2648.0
2024-05-02 14:40:00,571.33,571.4,571.06,571.4,5232.0,569.0778,569.1476,568.8089,569.1476,5232.0
2024-05-02 14:45:00,571.53,572.24,571.41,572.12,6941.0,569.277,569.9842,569.1575,569.8647,6941.0
2024-05-02 14:50:00,572.06,572.7,572.05,572.38,5863.0,569.805,570.4424,569.795,570.1237,5863.0
2024-05-02 14:55:00,572.4,572.7,572.34,572.34,16593.0,570.1436,570.4424,570.0839,570.0839,16593.0
2024-05-02 15:00:00,572.49,572.5,571.48,571.85,4995.0,570.2333,570.2432,569.2272,569.5958,4995.0
2024-05-02 15:05:00,571.85,573.12,571.79,572.76,29368.0,569.5958,570.8608,569.536,570.5022,29368.0
2024-05-02 15:10:00,572.85,573.25,572.24,572.33,5924.0,570.5918,570.9903,569.9842,570.0739,5924.0
2024-05-02 15:15:00,572.03,572.96,571.77,571.98,8204.0,569.7751,570.7014,569.5161,569.7253,8204.0
2024-05-02 15:20:00,572.16,572.74,572.16,572.74,3288.0,569.9046,570.4823,569.9046,570.4823,3288.0
2024-05-02 15:25:00,572.7,572.93,572.33,572.63,5765.0,570.4424,570.6715,570.0739,570.3727,5765.0
2024-05-02 15:30:00,572.51,572.51,570.67,571.14,8087.0,570.2532,570.2532,568.4204,568.8886,8087.0
2024-05-02 15:35:00,570.58,571.05,570.39,570.56,7788.0,568.3308,568.7989,568.1415,568.3109,7788.0
2024-05-02 15:40:00,570.64,570.97,569.97,570.18,8510.0,568.3906,568.7193,567.7232,567.9324,8510.0
2024-05-02 15:45:00,570.05,570.81,569.87,570.62,12274.0,567.8029,568.5599,567.6236,568.3706,12274.0
2024-05-02 15:50:00,570.44,571.21,569.86,571.05,11631.0,568.1913,568.9583,567.6136,568.7989,11631.0
2024-05-02 15:55:00,571.14,571.49,570.36,571.18,83965.0,568.8886,569.2372,568.1117,568.9284,83965.0
2024-05-03 09:30:00,579.84,579.84,574.54,576.63,52944.0,577.5543,577.5543,572.2752,574.3569,52944.0
2024-05-03 09:35:00,576.67,577.44,575.35,576.22,4564.0,574.3968,575.1637,573.082,573.9486,4564.0
2024-05-03 09:40:00,576.75,577.62,575.89,575.89,18923.0,574.4765,575.343,573.6199,573.6199,18923.0
2024-05-03 09:45:00,575.89,578.04,575.89,577.08,18158.0,573.6199,575.7614,573.6199,574.8052,18158.0
2024-05-03 09:50:00,576.97,577.94,576.82,577.77,4982.0,574.6956,575.6618,574.5462,575.4924,4982.0
2024-05-03 09:55:00,577.98,578.05,577.0,577.5,7959.0,575.7016,575.7713,574.7255,575.2235,7959.0
2024-05-03 10:00:00,577.5,577.55,576.14,576.82,12644.0,575.2235,575.2733,573.8689,574.5462,12644.0
2024-05-03 10:05:00,576.9,578.11,575.77,576.09,7002.0,574.6259,575.8311,573.5003,573.8191,7002.0
2024-05-03 10:10:00,576.07,576.07,574.54,574.88,5183.0,573.7991,573.7991,572.2752,572.6138,5183.0
2024-05-03 10:15:00,575.7,575.99,575.01,575.34,7795.0,573.4306,573.7195,572.7433,573.072,7795.0
2024-05-03 10:20:00,575.61,575.91,575.18,575.55,8829.0,573.341,573.6398,572.9127,573.2812,8829.0
2024-05-03 10:25:00,575.55,575.99,574.66,575.63,3560.0,573.2812,573.7195,572.3947,573.3609,3560.0
2024-05-03 10:30:00,575.99,577.01,575.64,575.82,4361.0,573.7195,574.7354,573.3708,573.5501,4361.0
2024-05-03 10:35:00,575.76,576.44,575.07,576.15,4042.0,573.4904,574.1677,572.8031,573.8788,4042.0
2024-05-03 10:40:00,576.1,576.9,575.99,576.9,3806.0,573.829,574.6259,573.7195,574.6259,3806.0
2024-05-03 10:45:00,577.25,577.56,576.9,577.03,3261.0,574.9745,575.2833,574.6259,574.7554,3261.0
2024-05-03 10:50:00,576.97,576.97,574.83,575.32,9317.0,574.6956,574.6956,572.564,573.0521,9317.0
2024-05-03 10:55:00,575.25,575.25,574.43,574.62,16405.0,572.9824,572.9824,572.1656,572.3549,16405.0
2024-05-03 11:00:00,574.82,574.99,574.67,574.72,700.0,572.5541,572.7234,572.4047,572.4545,700.0
2024-05-03 11:05:00,574.99,575.5,574.26,574.26,12165.0,572.7234,573.2314,571.9963,571.9963,12165.0
2024-05-03 11:10:00,574.76,575.0,574.1,574.95,3302.0,572.4943,572.7334,571.8369,572.6836,3302.0
2024-05-03 11:15:00,574.88,575.74,574.59,575.5,16423.0,572.6138,573.4704,572.325,573.2314,16423.0
2024-05-03 11:20:00,575.5,576.58,575.49,576.02,6986.0,573.2314,574.3071,573.2214,573.7493,6986.0
2024-05-03 11:25:00,575.93,576.49,575.8,576.45,3091.0,573.6597,574.2175,573.5302,574.1777,3091.0
2024-05-03 11:30:00,576.32,577.16,575.86,576.56,5837.0,574.0482,574.8849,573.59,574.2872,5837.0
2024-05-03 11:35:00,576.75,576.92,576.48,576.82,2089.0,574.4765,574.6458,574.2075,574.5462,2089.0
2024-05-03 11:40:00,576.75,577.47,576.14,576.14,19397.0,574.4765,575.1936,573.8689,573.8689,19397.0
2024-05-03 11:45:00,576.39,576.48,576.07,576.48,1909.0,574.1179,574.2075,573.7991,574.2075,1909.0
2024-05-03 11:50:00,576.55,576.75,575.58,576.08,4022.0,574.2773,574.4765,573.3111,573.8091,4022.0
2024-05-03 11:55:00,576.31,576.84,576.16,576.5,3358.0,574.0382,574.5661,573.8888,574.2275,3358.0
2024-05-03 12:00:00,576.56,576.69,576.21,576.38,1200.0,574.2872,574.4167,573.9386,574.1079,1200.0
2024-05-03 12:05:00,576.38,576.57,575.71,576.35,5717.0,574.1079,574.2972,573.4406,574.078,5717.0
2024-05-03 12:10:00,576.36,576.43,575.96,575.96,8987.0,574.088,574.1577,573.6896,573.6896,8987.0
2024-05-03 12:15:00,576.52,576.52,575.38,575.52,6599.0,574.2474,574.2474,573.1119,573.2513,6599.0
2024-05-03 12:20:00,575.3,575.51,575.0,575.32,11245.0,573.0322,573.2414,572.7334,573.0521,11245.0
2024-05-03 12:25:00,575.18,575.56,574.89,575.14,8455.0,572.9127,573.2912,572.6238,572.8728,8455.0
2024-05-03 12:30:00,575.17,575.17,574.28,574.51,13330.0,572.9027,572.9027,572.0162,572.2453,13330.0
2024-05-03 12:35:00,574.46,575.43,574.37,575.12,11582.0,572.1955,573.1617,572.1058,572.8529,11582.0
2024-05-03 12:40:00,575.14,575.19,574.74,574.85,11969.0,572.8728,572.9226,572.4744,572.584,11969.0
2024-05-03 12:45:00,574.81,575.96,574.78,575.5,24662.0,572.5441,573.6896,572.5142,573.2314,24662.0
2024-05-03 12:50:00,575.59,575.73,574.86,574.9,10114.0,573.321,573.4605,572.5939,572.6338,10114.0
2024-05-03 12:55:00,574.61,574.61,574.03,574.03,3453.0,572.3449,572.3449,571.7672,571.7672,3453.0
2024-05-03 13:00:00,574.18,574.75,573.68,574.47,3262.0,571.9166,572.4844,571.4186,572.2055,3262.0
2024-05-03 13:05:00,574.5,575.51,574.3,575.02,7700.0,572.2353,573.2414,572.0361,572.7533,7700.0
2024-05-03 13:10:00,575.11,575.44,575.1,575.26,1808.0,572.8429,573.1716,572.833,572.9923,1808.0
2024-05-03 13:15:00,575.21,575.21,574.94,574.95,2942.0,572.9425,572.9425,572.6736,572.6836,2942.0
2024-05-03 13:20:00,574.84,575.19,574.84,575.19,2409.0,572.574,572.9226,572.574,572.9226,2409.0
2024-05-03 13:25:00,575.06,575.56,574.93,575.24,9366.0,572.7931,573.2912,572.6636,572.9724,9366.0
2024-05-03 13:30:00,575.25,575.45,575.01,575.33,2500.0,572.9824,573.1816,572.7433,573.0621,2500.0
2024-05-03 13:35:00,575.2,575.64,575.09,575.63,2012.0,572.9326,573.3708,572.823,573.3609,2012.0
2024-05-03 13:40:00,575.7,575.93,575.45,575.47,8844.0,573.4306,573.6597,573.1816,573.2015,8844.0
2024-05-03 13:45:00,575.46,575.98,575.4,575.52,19931.0,573.1916,573.7095,573.1318,573.2513,19931.0
2024-05-03 13:50:00,575.53,576.25,575.53,575.89,14391.0,573.2613,573.9784,573.2613,573.6199,14391.0
2024-05-03 13:55:00,575.9,576.0,575.55,575.63,9382.0,573.6298,573.7294,573.2812,573.3609,9382.0
2024-05-03 14:00:00,575.62,575.68,575.44,575.57,2822.0,573.3509,573.4107,573.1716,573.3011,2822.0
2024-05-03 14:05:00,575.46,575.67,575.36,575.41,3720.0,573.1916,573.4007,573.0919,573.1417,3720.0
2024-05-03 14:10:00,575.68,575.83,575.43,575.45,2589.0,573.4107,573.5601,573.1617,573.1816,2589.0
2024-05-03 14:15:00,575.4,575.45,575.12,575.28,3261.0,573.1318,573.1816,572.8529,573.0123,3261.0
2024-05-03 14:20:00,575.37,575.92,575.27,575.89,16725.0,573.1019,573.6497,573.0023,573.6199,16725.0
2024-05-03 14:25:00,575.89,576.08,575.82,575.82,4589.0,573.6199,573.8091,573.5501,573.5501,4589.0
2024-05-03 14:30:00,575.93,576.16,575.81,575.81,20197.0,573.6597,573.8888,573.5402,573.5402,20197.0
2024-05-03 14:35:00,575.89,575.9,575.29,575.29,2372.0,573.6199,573.6298,573.0222,573.0222,2372.0
2024-05-03 14:40:00,575.13,575.5,575.13,575.28,9902.0,572.8629,573.2314,572.8629,573.0123,9902.0
2024-05-03 14:45:00,575.47,575.47,574.91,575.06,5121.0,573.2015,573.2015,572.6437,572.7931,5121.0
2024-05-03 14:50:00,575.14,575.24,574.85,574.91,2500.0,572.8728,572.9724,572.584,572.6437,2500.0
2024-05-03 14:55:00,574.81,574.93,574.63,574.79,3467.0,572.5441,572.6636,572.3648,572.5242,3467.0
2024-05-03 15:00:00,574.63,575.12,574.38,575.02,4695.0,572.3648,572.8529,572.1158,572.7533,4695.0
2024-05-03 15:05:00,575.23,575.28,575.1,575.1,6936.0,572.9625,573.0123,572.833,572.833,6936.0
2024-05-03 15:10:00,575.18,575.34,574.85,575.26,10331.0,572.9127,573.072,572.584,572.9923,10331.0
2024-05-03 15:15:00,575.24,575.43,574.94,575.37,7317.0,572.9724,573.1617,572.6736,573.1019,7317.0
2024-05-03 15:20:00,575.42,575.42,574.96,575.11,5443.0,573.1517,573.1517,572.6935,572.8429,5443.0
2024-05-03 15:25:00,574.97,575.09,574.78,574.93,4014.0,572.7035,572.823,572.5142,572.6636,4014.0
2024-05-03 15:30:00,574.76,574.77,573.96,573.96,4888.0,572.4943,572.5043,571.6975,571.6975,4888.0
2024-05-03 15:35:00,573.9,574.82,573.84,574.49,20987.0,571.6377,572.5541,571.5779,572.2254,20987.0
2024-05-03 15:40:00,574.54,574.92,574.1,574.33,24216.0,572.2752,572.6537,571.8369,572.066,24216.0
2024-05-03 15:45:00,574.29,574.92,574.11,574.31,22825.0,572.0262,572.6537,571.8469,572.0461,22825.0
2024-05-03 15:50:00,574.34,574.48,572.75,572.77,26720.0,572.076,572.2154,570.4922,570.5122,26720.0
2024-05-03 15:55:00,572.38,572.7,571.63,572.16,86593.0,570.1237,570.4424,569.3767,569.9046,86593.0
2024-05-06 09:30:00,575.41,575.41,570.34,570.7,19513.0,573.1417,573.1417,568.0917,568.4503,19513.0
2024-05-06 09:35:00,570.89,572.44,570.35,572.18,7237.0,568.6396,570.1835,568.1017,569.9245,7237.0
2024-05-06 09:40:00,572.49,573.74,572.48,573.6,9119.0,570.2333,571.4783,570.2233,571.3389,9119.0
2024-05-06 09:45:00,573.42,575.3,573.42,574.64,4135.0,571.1596,573.0322,571.1596,572.3748,4135.0
2024-05-06 09:50:00,574.89,575.53,574.51,574.98,24263.0,572.6238,573.2613,572.2453,572.7134,24263.0
2024-05-06 09:55:00,574.95,575.15,573.75,574.5,2928.0,572.6836,572.8828,571.4883,572.2353,2928.0
2024-05-06 10:00:00,574.69,575.27,574.3,574.62,10601.0,572.4246,573.0023,572.0361,572.3549,10601.0
2024-05-06 10:05:00,574.81,575.42,574.43,575.42,3959.0,572.5441,573.1517,572.1656,573.1517,3959.0
2024-05-06 10:10:00,575.24,576.39,575.06,576.19,16444.0,572.9724,574.1179,572.7931,573.9187,16444.0
2024-05-06 10:15:00,576.38,576.39,575.59,575.69,5426.0,574.1079,574.1179,573.321,573.4206,5426.0
2024-05-06 10:20:00,575.81,575.82,575.08,575.28,3075.0,573.5402,573.5501,572.8131,573.0123,3075.0
2024-05-06 10:25:00,575.4,575.4,574.94,575.3,2187.0,573.1318,573.1318,572.6736,573.0322,2187.0
2024-05-06 10:30:00,575.39,575.64,574.88,575.63,4486.0,573.1218,573.3708,572.6138,573.3609,4486.0
2024-05-06 10:35:00,575.44,575.8,575.28,575.61,2447.0,573.1716,573.5302,573.0123,573.341,2447.0
2024-05-06 10:40:00,575.55,575.82,574.95,575.19,9886.0,573.2812,573.5501,572.6836,572.9226,9886.0
2024-05-06 10:45:00,575.22,575.22,574.3,574.86,1378.0,572.9525,572.9525,572.0361,572.5939,1378.0
2024-05-06 10:50:00,575.0,575.23,574.61,574.61,1591.0,572.7334,572.9625,572.3449,572.3449,1591.0
2024-05-06 10:55:00,574.73,574.87,574.07,574.14,2018.0,572.4644,572.6039,571.807,571.8768,2018.0
2024-05-06 11:00:00,574.45,574.46,573.98,574.42,600.0,572.1855,572.1955,571.7174,572.1557,600.0
2024-05-06 11:05:00,574.58,575.36,574.49,574.76,3844.0,572.315,573.0919,572.2254,572.4943,3844.0
2024-05-06 11:10:00,574.86,574.86,574.56,574.72,1039.0,572.5939,572.5939,572.2951,572.4545,1039.0
2024-05-06 11:15:00,574.8,575.04,574.5,575.04,520.0,572.5342,572.7732,572.2353,572.7732,520.0
2024-05-06 11:20:00,574.74,575.02,574.37,574.38,2424.0,572.4744,572.7533,572.1058,572.1158,2424.0
2024-05-06 11:25:00,574.5,574.57,574.37,574.47,2456.0,572.2353,572.3051,572.1058,572.2055,2456.0
2024-05-06 11:30:00,574.69,574.72,573.95,574.48,2174.0,572.4246,572.4545,571.6875,572.2154,2174.0
2024-05-06 11:35:00,574.72,574.72,573.57,573.67,3886.0,572.4545,572.4545,571.309,571.4086,3886.0
2024-05-06 11:40:00,573.98,574.02,573.44,573.77,2368.0,571.7174,571.7572,571.1795,571.5082,2368.0
2024-05-06 11:45:00,573.86,574.02,573.86,573.89,1624.0,571.5979,571.7572,571.5979,571.6277,1624.0
2024-05-06 11:50:00,573.6,573.92,573.56,573.87,853.0,571.3389,571.6576,571.299,571.6078,853.0
2024-05-06 11:55:00,573.63,574.02,573.39,573.72,2629.0,571.3688,571.7572,571.1297,571.4584,2629.0
2024-05-06 12:00:00,573.61,574.18,573.5,574.18,954.0,571.3488,571.9166,571.2393,571.9166,954.0
2024-05-06 12:05:00,574.24,574.24,573.36,573.36,1198.0,571.9764,571.9764,571.0998,571.0998,1198.0
2024-05-06 12:10:00,573.53,573.65,573.53,573.64,392.0,571.2692,571.3887,571.2692,571.3787,392.0
2024-05-06 12:15:00,573.75,574.25,573.75,574.17,664.0,571.4883,571.9863,571.4883,571.9066,664.0
2024-05-06 12:20:00,574.25,574.49,573.66,573.95,3086.0,571.9863,572.2254,571.3986,571.6875,3086.0
2024-05-06 12:25:00,573.92,574.86,573.92,574.86,2791.0,571.6576,572.5939,571.6576,572.5939,2791.0
2024-05-06 12:30:00,574.42,574.82,574.16,574.77,15431.0,572.1557,572.5541,571.8967,572.5043,15431.0
2024-05-06 12:35:00,575.07,575.29,574.43,575.13,4692.0,572.8031,573.0222,572.1656,572.8629,4692.0
2024-05-06 12:40:00,574.87,575.1,574.24,574.64,1145.0,572.6039,572.833,571.9764,572.3748,1145.0
2024-05-06 12:45:00,574.76,575.32,574.67,574.72,2853.0,572.4943,573.0521,572.4047,572.4545,2853.0
2024-05-06 12:50:00,574.83,574.92,574.51,574.64,1127.0,572.564,572.6537,572.2453,572.3748,1127.0
2024-05-06 12:55:00,574.89,574.92,574.42,574.73,3865.0,572.6238,572.6537,572.1557,572.4644,3865.0
2024-05-06 13:00:00,574.95,575.2,574.87,574.96,1715.0,572.6836,572.9326,572.6039,572.6935,1715.0
2024-05-06 13:05:00,574.96,574.96,574.96,574.96,0.0,572.6935,572.6935,572.6935,572.6935,0.0
2024-05-06 13:10:00,575.15,575.16,574.85,575.06,1141.0,572.8828,572.8927,572.584,572.7931,1141.0
2024-05-06 13:15:00,575.02,575.06,574.31,574.31,6054.0,572.7533,572.7931,572.0461,572.0461,6054.0
2024-05-06 13:20:00,574.56,574.63,574.43,574.63,1600.0,572.2951,572.3648,572.1656,572.3648,1600.0
2024-05-06 13:25:00,574.61,575.02,574.38,574.9,2455.0,572.3449,572.7533,572.1158,572.6338,2455.0
2024-05-06 13:30:00,574.87,575.26,574.71,575.1,2747.0,572.6039,572.9923,572.4445,572.833,2747.0
2024-05-06 13:35:00,575.12,575.52,575.1,575.17,2620.0,572.8529,573.2513,572.833,572.9027,2620.0
2024-05-06 13:40:00,575.17,575.51,575.17,575.47,2085.0,572.9027,573.2414,572.9027,573.2015,2085.0
2024-05-06 13:45:00,575.53,575.62,575.33,575.61,4135.0,573.2613,573.3509,573.0621,573.341,4135.0
2024-05-06 13:50:00,575.58,575.61,575.33,575.51,2513.0,573.3111,573.341,573.0621,573.2414,2513.0
2024-05-06 13:55:00,575.59,575.59,575.18,575.18,2269.0,573.321,573.321,572.9127,572.9127,2269.0
2024-05-06 14:00:00,575.31,575.46,575.26,575.32,1423.0,573.0421,573.1916,572.9923,573.0521,1423.0
2024-05-06 14:05:00,575.39,575.55,575.35,575.52,2499.0,573.1218,573.2812,573.082,573.2513,2499.0
2024-05-06 14:10:00,575.38,575.57,575.2,575.21,2703.0,573.1119,573.3011,572.9326,572.9425,2703.0
2024-05-06 14:15:00,575.06,575.26,574.77,574.81,6064.0,572.7931,572.9923,572.5043,572.5441,6064.0
2024-05-06 14:20:00,574.75,575.05,574.44,575.05,2024.0,572.4844,572.7832,572.1756,572.7832,2024.0
2024-05-06 14:25:00,575.12,575.5,574.97,575.13,12537.0,572.8529,573.2314,572.7035,572.8629,12537.0
2024-05-06 14:30:00,575.45,575.73,575.11,575.57,12798.0,573.1816,573.4605,572.8429,573.3011,12798.0
2024-05-06 14:35:00,575.74,575.79,575.01,575.2,7556.0,573.4704,573.5203,572.7433,572.9326,7556.0
2024-05-06 14:40:00,575.24,575.24,574.72,574.97,4911.0,572.9724,572.9724,572.4545,572.7035,4911.0
2024-05-06 14:45:00,574.81,574.81,574.54,574.54,1816.0,572.5441,572.5441,572.2752,572.2752,1816.0
2024-05-06 14:50:00,574.39,574.55,574.39,574.54,1058.0,572.1258,572.2851,572.1258,572.2752,1058.0
2024-05-06 14:55:00,574.55,574.94,574.2,574.23,4261.0,572.2851,572.6736,571.9365,571.9664,4261.0
2024-05-06 15:00:00,574.2,574.36,573.88,574.05,6549.0,571.9365,572.0959,571.6178,571.7871,6549.0
2024-05-06 15:05:00,573.9,574.2,573.9,573.94,2603.0,571.6377,571.9365,571.6377,571.6775,2603.0
2024-05-06 15:10:00,573.74,573.82,573.59,573.75,2101.0,571.4783,571.558,571.3289,571.4883,2101.0
2024-05-06 15:15:00,573.84,573.97,573.52,573.63,1214.0,571.5779,571.7074,571.2592,571.3688,1214.0
2024-05-06 15:20:00,573.93,573.93,573.4,573.4,2530.0,571.6676,571.6676,571.1397,571.1397,2530.0
2024-05-06 15:25:00,573.76,573.79,573.58,573.72,2322.0,571.4983,571.5281,571.319,571.4584,2322.0
2024-05-06 15:30:00,573.87,574.05,573.01,573.01,4822.0,571.6078,571.7871,570.7512,570.7512,4822.0
2024-05-06 15:35:00,573.03,573.5,573.03,573.2,3398.0,570.7711,571.2393,570.7711,570.9405,3398.0
2024-05-06 15:40:00,573.3,573.42,573.0,573.38,4658.0,571.0401,571.1596,570.7412,571.1198,4658.0
2024-05-06 15:45:00,573.38,573.61,573.16,573.47,10135.0,571.1198,571.3488,570.9006,571.2094,10135.0
2024-05-06 15:50:00,573.6,573.66,573.11,573.56,9001.0,571.3389,571.3986,570.8508,571.299,9001.0
2024-05-06 15:55:00,573.56,574.0,573.03,573.54,56615.0,571.299,571.7373,570.7711,571.2791,56615.0
2024-05-07 09:30:00,571.5,576.59,565.34,575.97,71404.0,569.2472,574.3171,563.1114,573.6995,71404.0
2024-05-07 09:35:00,573.94,575.56,573.88,575.06,9950.0,571.6775,573.2912,571.6178,572.7931,9950.0
2024-05-07 09:40:00,574.53,575.09,571.91,571.91,12105.0,572.2652,572.823,569.6555,569.6555,12105.0
2024-05-07 09:45:00,572.85,572.93,571.33,571.59,16191.0,570.5918,570.6715,569.0778,569.3368,16191.0
2024-05-07 09:50:00,571.51,573.58,571.51,572.86,26038.0,569.2571,571.319,569.2571,570.6018,26038.0
2024-05-07 09:55:00,572.9,573.23,571.06,571.99,18754.0,570.6416,570.9703,568.8089,569.7352,18754.0
2024-05-07 10:00:00,571.52,571.99,569.63,569.71,16215.0,569.2671,569.7352,567.3845,567.4642,16215.0
2024-05-07 10:05:00,569.61,569.92,568.32,569.0,9461.0,567.3646,567.6734,566.0797,566.757,9461.0
2024-05-07 10:10:00,569.0,570.7,569.0,570.32,11706.0,566.757,568.4503,566.757,568.0718,11706.0
2024-05-07 10:15:00,570.42,570.48,569.58,570.08,6053.0,568.1714,568.2312,567.3347,567.8328,6053.0
2024-05-07 10:20:00,570.16,570.57,569.44,570.55,6412.0,567.9124,568.3208,567.1953,568.3009,6412.0
2024-05-07 10:25:00,570.45,571.26,570.31,570.99,7276.0,568.2013,569.0081,568.0619,568.7392,7276.0
2024-05-07 10:30:00,570.99,571.11,570.48,570.95,3793.0,568.7392,568.8587,568.2312,568.6993,3793.0
2024-05-07 10:35:00,570.97,571.82,570.97,571.2,6044.0,568.7193,569.5659,568.7193,568.9483,6044.0
2024-05-07 10:40:00,571.47,572.13,571.46,572.1,3386.0,569.2173,569.8747,569.2073,569.8448,3386.0
2024-05-07 10:45:00,572.5,573.38,572.35,573.34,8233.0,570.2432,571.1198,570.0938,571.0799,8233.0
2024-05-07 10:50:00,573.14,573.28,572.07,572.34,11013.0,570.8807,571.0201,569.8149,570.0839,11013.0
2024-05-07 10:55:00,572.38,573.38,572.29,572.94,14359.0,570.1237,571.1198,570.034,570.6815,14359.0
2024-05-07 11:00:00,572.8,572.97,571.82,572.17,5313.0,570.542,570.7114,569.5659,569.9145,5313.0
2024-05-07 11:05:00,572.25,572.74,571.83,571.83,6216.0,569.9942,570.4823,569.5759,569.5759,6216.0
2024-05-07 11:10:00,571.83,572.62,571.77,572.37,4896.0,569.5759,570.3627,569.5161,570.1137,4896.0
2024-05-07 11:15:00,572.36,572.49,572.09,572.4,3745.0,570.1038,570.2333,569.8348,570.1436,3745.0
2024-05-07 11:20:00,572.36,572.88,572.16,572.76,6135.0,570.1038,570.6217,569.9046,570.5022,6135.0
2024-05-07 11:25:00,572.9,573.52,572.8,573.13,9796.0,570.6416,571.2592,570.542,570.8707,9796.0
2024-05-07 11:30:00,572.91,573.53,572.8,573.27,5797.0,570.6516,571.2692,570.542,571.0102,5797.0
2024-05-07 11:35:00,573.53,574.05,573.52,573.67,5944.0,571.2692,571.7871,571.2592,571.4086,5944.0
2024-05-07 11:40:00,573.47,573.87,573.37,573.84,5706.0,571.2094,571.6078,571.1098,571.5779,5706.0
2024-05-07 11:45:00,573.69,574.5,573.69,574.06,11972.0,571.4285,572.2353,571.4285,571.7971,11972.0
2024-05-07 11:50:00,574.0,574.61,573.91,574.31,6540.0,571.7373,572.3449,571.6477,572.0461,6540.0
2024-05-07 11:55:00,574.65,574.86,574.29,574.55,5080.0,572.3847,572.5939,572.0262,572.2851,5080.0
2024-05-07 12:00:00,574.63,574.84,574.29,574.64,4166.0,572.3648,572.574,572.0262,572.3748,4166.0
2024-05-07 12:05:00,574.7,575.45,574.62,575.11,9463.0,572.4345,573.1816,572.3549,572.8429,9463.0
2024-05-07 12:10:00,575.08,575.31,574.49,574.49,4701.0,572.8131,573.0421,572.2254,572.2254,4701.0
2024-05-07 12:15:00,574.49,574.91,574.02,574.9,4403.0,572.2254,572.6437,571.7572,572.6338,4403.0
2024-05-07 12:20:00,574.85,575.0,574.55,575.0,1812.0,572.584,572.7334,572.2851,572.7334,1812.0
2024-05-07 12:25:00,575.35,575.55,575.04,575.1,4301.0,573.082,573.2812,572.7732,572.833,4301.0
2024-05-07 12:30:00,575.06,575.11,574.72,574.72,1752.0,572.7931,572.8429,572.4545,572.4545,1752.0
2024-05-07 12:35:00,574.7,574.84,574.18,574.57,10939.0,572.4345,572.574,571.9166,572.3051,10939.0
2024-05-07 12:40:00,574.55,574.94,574.31,574.46,3320.0,572.2851,572.6736,572.0461,572.1955,3320.0
2024-05-07 12:45:00,574.35,574.42,574.06,574.14,2647.0,572.0859,572.1557,571.7971,571.8768,2647.0
2024-05-07 12:50:00,574.22,574.22,573.54,573.55,2209.0,571.9564,571.9564,571.2791,571.2891,2209.0
2024-05-07 12:55:00,573.61,573.95,573.55,573.86,2755.0,571.3488,571.6875,571.2891,571.5979,2755.0
2024-05-07 13:00:00,573.65,573.75,573.32,573.48,1723.0,571.3887,571.4883,571.06,571.2194,1723.0
2024-05-07 13:05:00,573.65,573.86,573.57,573.76,3084.0,571.3887,571.5979,571.309,571.4983,3084.0
2024-05-07 13:10:00,573.77,574.48,573.77,574.3,2139.0,571.5082,572.2154,571.5082,572.0361,2139.0
2024-05-07 13:15:00,574.51,574.65,574.23,574.37,5310.0,572.2453,572.3847,571.9664,572.1058,5310.0
2024-05-07 13:20:00,574.38,574.82,574.38,574.77,4096.0,572.1158,572.5541,572.1158,572.5043,4096.0
2024-05-07 13:25:00,574.53,574.65,574.37,574.5,2868.0,572.2652,572.3847,572.1058,572.2353,2868.0
2024-05-07 13:30:00,574.6,574.61,574.53,574.53,2119.0,572.3349,572.3449,572.2652,572.2652,2119.0
2024-05-07 13:35:00,574.4,574.4,573.82,574.08,4173.0,572.1357,572.1357,571.558,571.817,4173.0
2024-05-07 13:40:00,573.91,574.45,573.91,574.45,3989.0,571.6477,572.1855,571.6477,572.1855,3989.0
2024-05-07 13:45:00,574.62,574.76,573.69,573.7,3202.0,572.3549,572.4943,571.4285,571.4385,3202.0
2024-05-07 13:50:00,573.43,573.64,573.11,573.32,3875.0,571.1696,571.3787,570.8508,571.06,3875.0
2024-05-07 13:55:00,573.31,573.31,572.75,573.03,3799.0,571.05,571.05,570.4922,570.7711,3799.0
2024-05-07 14:00:00,573.04,573.31,572.71,573.0,3746.0,570.7811,571.05,570.4524,570.7412,3746.0
2024-05-07 14:05:00,573.0,573.39,573.0,573.2,3261.0,570.7412,571.1297,570.7412,570.9405,3261.0
2024-05-07 14:10:00,573.24,573.54,572.93,572.93,7676.0,570.9803,571.2791,570.6715,570.6715,7676.0
2024-05-07 14:15:00,572.79,573.19,572.27,572.68,1701.0,570.5321,570.9305,570.0141,570.4225,1701.0
2024-05-07 14:20:00,573.1,573.12,572.77,572.77,2502.0,570.8409,570.8608,570.5122,570.5122,2502.0
2024-05-07 14:25:00,573.04,573.23,572.91,573.0,2624.0,570.7811,570.9703,570.6516,570.7412,2624.0
2024-05-07 14:30:00,573.1,573.11,572.54,572.85,3956.0,570.8409,570.8508,570.2831,570.5918,3956.0
2024-05-07 14:35:00,572.93,573.12,572.62,573.09,3559.0,570.6715,570.8608,570.3627,570.8309,3559.0
2024-05-07 14:40:00,572.97,573.47,572.82,573.26,4956.0,570.7114,571.2094,570.562,571.0002,4956.0
2024-05-07 14:45:00,573.42,573.53,573.07,573.1,5563.0,571.1596,571.2692,570.811,570.8409,5563.0
2024-05-07 14:50:00,573.25,573.26,572.79,573.0,3565.0,570.9903,571.0002,570.5321,570.7412,3565.0
2024-05-07 14:55:00,573.07,573.12,572.71,572.75,5290.0,570.811,570.8608,570.4524,570.4922,5290.0
2024-05-07 15:00:00,572.71,573.08,572.71,572.9,4651.0,570.4524,570.8209,570.4524,570.6416,4651.0
2024-05-07 15:05:00,572.93,572.93,572.63,572.66,4141.0,570.6715,570.6715,570.3727,570.4026,4141.0
2024-05-07 15:10:00,573.01,573.01,572.22,572.32,14140.0,570.7512,570.7512,569.9643,570.0639,14140.0
2024-05-07 15:15:00,572.38,572.47,571.93,571.94,6452.0,570.1237,570.2133,569.6755,569.6854,6452.0
2024-05-07 15:20:00,572.14,572.71,572.06,572.28,16001.0,569.8846,570.4524,569.805,570.0241,16001.0
2024-05-07 15:25:00,572.27,572.71,572.18,572.41,12621.0,570.0141,570.4524,569.9245,570.1536,12621.0
2024-05-07 15:30:00,572.42,572.64,572.05,572.23,8628.0,570.1635,570.3827,569.795,569.9743,8628.0
2024-05-07 15:35:00,572.42,572.42,571.53,572.02,31205.0,570.1635,570.1635,569.277,569.7651,31205.0
2024-05-07 15:40:00,572.19,572.77,571.45,571.61,32721.0,569.9344,570.5122,569.1974,569.3567,32721.0
2024-05-07 15:45:00,571.75,573.68,571.5,573.21,47422.0,569.4962,571.4186,569.2472,570.9504,47422.0
2024-05-07 15:50:00,573.11,574.15,572.76,572.78,110150.0,570.8508,571.8867,570.5022,570.5221,110150.0
2024-05-07 15:55:00,573.0,573.0,572.14,572.82,100982.0,570.7412,570.7412,569.8846,570.562,100982.0
2024-05-08 09:30:00,572.71,574.96,567.71,574.95,26279.0,570.4524,572.6935,565.4721,572.6836,26279.0
2024-05-08 09:35:00,573.6,574.43,571.5,573.21,40184.0,571.3389,572.1656,569.2472,570.9504,40184.0
2024-05-08 09:40:00,572.52,573.91,571.5,573.91,4787.0,570.2631,571.6477,569.2472,571.6477,4787.0
2024-05-08 09:45:00,573.4,573.87,572.31,573.76,8145.0,571.1397,571.6078,570.054,571.4983,8145.0
2024-05-08 09:50:00,573.76,574.04,573.01,573.72,16358.0,571.4983,571.7772,570.7512,571.4584,16358.0
2024-05-08 09:55:00,573.96,573.96,572.79,573.4,4643.0,571.6975,571.6975,570.5321,571.1397,4643.0
2024-05-08 10:00:00,573.43,575.05,573.35,574.11,15287.0,571.1696,572.7832,571.0899,571.8469,15287.0
2024-05-08 10:05:00,574.15,575.35,574.13,574.39,11070.0,571.8867,573.082,571.8668,572.1258,11070.0
2024-05-08 10:10:00,574.4,574.41,573.66,573.88,20151.0,572.1357,572.1457,571.3986,571.6178,20151.0
2024-05-08 10:15:00,574.03,574.56,574.0,574.18,7478.0,571.7672,572.2951,571.7373,571.9166,7478.0
2024-05-08 10:20:00,574.15,574.62,574.03,574.15,25229.0,571.8867,572.3549,571.7672,571.8867,25229.0
2024-05-08 10:25:00,574.01,574.32,573.42,573.69,7302.0,571.7473,572.056,571.1596,571.4285,7302.0
2024-05-08 10:30:00,573.5,573.7,573.05,573.24,7897.0,571.2393,571.4385,570.7911,570.9803,7897.0
2024-05-08 10:35:00,573.05,573.2,572.15,572.6,5357.0,570.7911,570.9405,569.8946,570.3428,5357.0
2024-05-08 10:40:00,572.53,572.95,572.51,572.64,5799.0,570.2731,570.6914,570.2532,570.3827,5799.0
2024-05-08 10:45:00,572.65,574.08,572.65,573.59,5273.0,570.3926,571.817,570.3926,571.3289,5273.0
2024-05-08 10:50:00,573.32,574.2,573.25,573.81,8284.0,571.06,571.9365,570.9903,571.5481,8284.0
2024-05-08 10:55:00,573.73,574.57,573.53,574.13,12560.0,571.4684,572.3051,571.2692,571.8668,12560.0
2024-05-08 11:00:00,574.32,574.37,572.78,572.79,7813.0,572.056,572.1058,570.5221,570.5321,7813.0
2024-05-08 11:05:00,572.79,573.81,572.79,573.81,4037.0,570.5321,571.5481,570.5321,571.5481,4037.0
2024-05-08 11:10:00,573.5,573.79,573.22,573.69,4135.0,571.2393,571.5281,570.9604,571.4285,4135.0
2024-05-08 11:15:00,573.42,573.75,572.99,573.05,5707.0,571.1596,571.4883,570.7313,570.7911,5707.0
2024-05-08 11:20:00,572.88,573.31,572.82,573.05,4524.0,570.6217,571.05,570.562,570.7911,4524.0
2024-05-08 11:25:00,573.11,574.24,573.11,574.15,5861.0,570.8508,571.9764,570.8508,571.8867,5861.0
2024-05-08 11:30:00,573.92,574.39,573.8,573.85,6465.0,571.6576,572.1258,571.5381,571.5879,6465.0
2024-05-08 11:35:00,573.77,574.07,573.66,573.88,600.0,571.5082,571.807,571.3986,571.6178,600.0
2024-05-08 11:40:00,574.14,574.74,574.0,574.28,9140.0,571.8768,572.4744,571.7373,572.0162,9140.0
2024-05-08 11:45:00,574.24,574.45,573.95,574.13,8231.0,571.9764,572.1855,571.6875,571.8668,8231.0
2024-05-08 11:50:00,574.32,574.61,574.11,574.61,1765.0,572.056,572.3449,571.8469,572.3449,1765.0
2024-05-08 11:55:00,574.46,574.57,574.04,574.04,38305.0,572.1955,572.3051,571.7772,571.7772,38305.0
2024-05-08 12:00:00,574.16,574.52,574.09,574.17,13893.0,571.8967,572.2553,571.827,571.9066,13893.0
2024-05-08 12:05:00,574.16,574.37,574.06,574.12,8460.0,571.8967,572.1058,571.7971,571.8568,8460.0
2024-05-08 12:10:00,574.12,574.4,574.1,574.24,14336.0,571.8568,572.1357,571.8369,571.9764,14336.0
2024-05-08 12:15:00,574.3,574.3,574.05,574.14,6795.0,572.0361,572.0361,571.7871,571.8768,6795.0
2024-05-08 12:20:00,574.25,574.46,574.2,574.27,11035.0,571.9863,572.1955,571.9365,572.0062,11035.0
2024-05-08 12:25:00,574.24,574.59,573.92,574.0,9049.0,571.9764,572.325,571.6576,571.7373,9049.0
2024-05-08 12:30:00,573.92,574.03,573.78,573.92,2070.0,571.6576,571.7672,571.5182,571.6576,2070.0
2024-05-08 12:35:00,573.8,574.16,573.57,574.16,1137.0,571.5381,571.8967,571.309,571.8967,1137.0
2024-05-08 12:40:00,574.03,574.56,573.97,574.43,1102.0,571.7672,572.2951,571.7074,572.1656,1102.0
2024-05-08 12:45:00,574.61,575.22,574.44,574.61,3035.0,572.3449,572.9525,572.1756,572.3449,3035.0
2024-05-08 12:50:00,574.51,574.75,574.45,574.55,1602.0,572.2453,572.4844,572.1855,572.2851,1602.0
2024-05-08 12:55:00,574.65,574.65,574.22,574.23,1650.0,572.3847,572.3847,571.9564,571.9664,1650.0
2024-05-08 13:00:00,574.35,574.49,573.87,574.49,1800.0,572.0859,572.2254,571.6078,572.2254,1800.0
2024-05-08 13:05:00,574.46,574.46,573.81,573.81,2034.0,572.1955,572.1955,571.5481,571.5481,2034.0
2024-05-08 13:10:00,573.6,573.78,573.48,573.78,450.0,571.3389,571.5182,571.2194,571.5182,450.0
2024-05-08 13:15:00,573.83,573.83,573.64,573.64,403.0,571.568,571.568,571.3787,571.3787,403.0
2024-05-08 13:20:00,573.42,573.88,573.42,573.42,1044.0,571.1596,571.6178,571.1596,571.1596,1044.0
2024-05-08 13:25:00,573.63,574.01,573.55,573.85,1212.0,571.3688,571.7473,571.2891,571.5879,1212.0
2024-05-08 13:30:00,573.9,574.11,573.76,573.85,2147.0,571.6377,571.8469,571.4983,571.5879,2147.0
2024-05-08 13:35:00,573.9,574.36,573.85,574.04,4652.0,571.6377,572.0959,571.5879,571.7772,4652.0
2024-05-08 13:40:00,574.03,574.08,573.83,574.07,24169.0,571.7672,571.817,571.568,571.807,24169.0
2024-05-08 13:45:00,574.07,574.19,573.89,574.13,12672.0,571.807,571.9266,571.6277,571.8668,12672.0
2024-05-08 13:50:00,574.18,574.19,573.95,574.07,2134.0,571.9166,571.9266,571.6875,571.807,2134.0
2024-05-08 13:55:00,574.07,574.27,574.07,574.24,3851.0,571.807,572.0062,571.807,571.9764,3851.0
2024-05-08 14:00:00,574.21,575.07,574.21,575.07,2490.0,571.9465,572.8031,571.9465,572.8031,2490.0
2024-05-08 14:05:00,574.92,575.12,574.53,574.53,4873.0,572.6537,572.8529,572.2652,572.2652,4873.0
2024-05-08 14:10:00,574.79,574.81,574.58,574.63,2847.0,572.5242,572.5441,572.315,572.3648,2847.0
2024-05-08 14:15:00,574.7,574.92,574.46,574.52,12354.0,572.4345,572.6537,572.1955,572.2553,12354.0
2024-05-08 14:20:00,574.47,574.58,574.22,574.22,2962.0,572.2055,572.315,571.9564,571.9564,2962.0
2024-05-08 14:25:00,574.14,574.58,574.14,574.44,16754.0,571.8768,572.315,571.8768,572.1756,16754.0
2024-05-08 14:30:00,574.41,574.75,574.36,574.55,20680.0,572.1457,572.4844,572.0959,572.2851,20680.0
2024-05-08 14:35:00,574.52,574.72,574.46,574.56,7676.0,572.2553,572.4545,572.1955,572.2951,7676.0
2024-05-08 14:40:00,574.46,574.73,573.85,573.86,9225.0,572.1955,572.4644,571.5879,571.5979,9225.0
2024-05-08 14:45:00,573.85,574.03,573.8,573.8,2726.0,571.5879,571.7672,571.5381,571.5381,2726.0
2024-05-08 14:50:00,573.9,573.99,573.77,573.83,2163.0,571.6377,571.7273,571.5082,571.568,2163.0
2024-05-08 14:55:00,573.88,573.88,573.3,573.36,7209.0,571.6178,571.6178,571.0401,571.0998,7209.0
2024-05-08 15:00:00,573.42,573.95,573.29,573.95,2561.0,571.1596,571.6875,571.0301,571.6875,2561.0
2024-05-08 15:05:00,573.98,574.0,573.56,573.56,8150.0,571.7174,571.7373,571.299,571.299,8150.0
2024-05-08 15:10:00,573.59,573.61,573.07,573.07,2633.0,571.3289,571.3488,570.811,570.811,2633.0
2024-05-08 15:15:00,573.22,574.23,573.15,573.71,3470.0,570.9604,571.9664,570.8907,571.4485,3470.0
2024-05-08 15:20:00,573.99,574.17,573.89,574.0,9480.0,571.7273,571.9066,571.6277,571.7373,9480.0
2024-05-08 15:25:00,574.07,574.42,573.95,574.15,27277.0,571.807,572.1557,571.6875,571.8867,27277.0
2024-05-08 15:30:00,574.06,574.14,573.37,573.46,11035.0,571.7971,571.8768,571.1098,571.1994,11035.0
2024-05-08 15:35:00,573.36,573.46,573.01,573.05,6381.0,571.0998,571.1994,570.7512,570.7911,6381.0
2024-05-08 15:40:00,573.06,573.82,573.01,573.77,5137.0,570.801,571.558,570.7512,571.5082,5137.0
2024-05-08 15:45:00,573.82,574.28,573.56,574.18,23491.0,571.558,572.0162,571.299,571.9166,23491.0
2024-05-08 15:50:00,574.41,574.44,573.58,573.9,11303.0,572.1457,572.1756,571.319,571.6377,11303.0
2024-05-08 15:55:00,573.66,573.95,573.36,573.56,22106.0,571.3986,571.6875,571.0998,571.299,22106.0
2024-05-09 09:30:00,574.23,575.93,572.5,572.62,14997.0,571.9664,573.6597,570.2432,570.3627,14997.0
2024-05-09 09:35:00,572.73,574.63,572.58,573.86,5266.0,570.4723,572.3648,570.3229,571.5979,5266.0
2024-05-09 09:40:00,574.04,574.98,573.64,573.97,13990.0,571.7772,572.7134,571.3787,571.7074,13990.0
2024-05-09 09:45:00,573.86,574.84,573.78,574.52,17853.0,571.5979,572.574,571.5182,572.2553,17853.0
2024-05-09 09:50:00,574.67,575.63,574.0,574.14,32920.0,572.4047,573.3609,571.7373,571.8768,32920.0
2024-05-09 09:55:00,574.12,574.39,573.64,574.05,5376.0,571.8568,572.1258,571.3787,571.7871,5376.0
2024-05-09 10:00:00,574.03,574.14,573.78,573.91,3000.0,571.7672,571.8768,571.5182,571.6477,3000.0
2024-05-09 10:05:00,573.86,575.57,573.65,575.25,41942.0,571.5979,573.3011,571.3887,572.9824,41942.0
2024-05-09 10:10:00,575.41,576.18,575.06,575.55,10669.0,573.1417,573.9087,572.7931,573.2812,10669.0
2024-05-09 10:15:00,575.55,576.06,574.95,575.05,4263.0,573.2812,573.7892,572.6836,572.7832,4263.0
2024-05-09 10:20:00,575.04,575.8,575.03,575.62,4258.0,572.7732,573.5302,572.7632,573.3509,4258.0
2024-05-09 10:25:00,575.37,575.61,574.87,575.27,3323.0,573.1019,573.341,572.6039,573.0023,3323.0
2024-05-09 10:30:00,575.12,575.14,574.81,575.13,3239.0,572.8529,572.8728,572.5441,572.8629,3239.0
2024-05-09 10:35:00,575.19,575.91,574.9,575.69,13171.0,572.9226,573.6398,572.6338,573.4206,13171.0
2024-05-09 10:40:00,575.75,576.16,575.58,575.85,10976.0,573.4804,573.8888,573.3111,573.58,10976.0
2024-05-09 10:45:00,575.85,576.0,575.66,575.77,4154.0,573.58,573.7294,573.3908,573.5003,4154.0
2024-05-09 10:50:00,575.87,576.18,575.86,576.14,9790.0,573.5999,573.9087,573.59,573.8689,9790.0
2024-05-09 10:55:00,576.18,577.19,576.02,576.72,22612.0,573.9087,574.9147,573.7493,574.4466,22612.0
2024-05-09 11:00:00,576.64,576.97,576.47,576.53,15310.0,574.3669,574.6956,574.1976,574.2573,15310.0
2024-05-09 11:05:00,576.54,576.94,576.45,576.91,8550.0,574.2673,574.6657,574.1777,574.6358,8550.0
2024-05-09 11:10:00,576.6,576.8,576.47,576.58,2271.0,574.3271,574.5263,574.1976,574.3071,2271.0
2024-05-09 11:15:00,576.58,576.85,576.32,576.33,5287.0,574.3071,574.5761,574.0482,574.0581,5287.0
2024-05-09 11:20:00,576.5,576.51,575.96,575.96,6082.0,574.2275,574.2374,573.6896,573.6896,6082.0
2024-05-09 11:25:00,576.1,576.33,575.98,576.3,2728.0,573.829,574.0581,573.7095,574.0282,2728.0
2024-05-09 11:30:00,576.49,576.49,575.89,576.11,3526.0,574.2175,574.2175,573.6199,573.839,3526.0
2024-05-09 11:35:00,576.02,576.02,575.37,575.37,2803.0,573.7493,573.7493,573.1019,573.1019,2803.0
2024-05-09 11:40:00,575.04,575.23,574.77,574.92,5363.0,572.7732,572.9625,572.5043,572.6537,5363.0
2024-05-09 11:45:00,574.76,575.24,574.41,575.07,5481.0,572.4943,572.9724,572.1457,572.8031,5481.0
2024-05-09 11:50:00,575.43,576.21,575.39,575.75,2826.0,573.1617,573.9386,573.1218,573.4804,2826.0
2024-05-09 11:55:00,575.74,575.85,575.49,575.82,2600.0,573.4704,573.58,573.2214,573.5501,2600.0
2024-05-09 12:00:00,575.64,576.03,575.5,575.5,7292.0,573.3708,573.7593,573.2314,573.2314,7292.0
2024-05-09 12:05:00,575.5,575.81,575.5,575.72,6594.0,573.2314,573.5402,573.2314,573.4505,6594.0
2024-05-09 12:10:00,575.72,576.39,575.72,576.23,2498.0,573.4505,574.1179,573.4505,573.9585,2498.0
2024-05-09 12:15:00,576.54,576.54,576.15,576.51,4007.0,574.2673,574.2673,573.8788,574.2374,4007.0
2024-05-09 12:20:00,576.44,576.56,576.26,576.4,3125.0,574.1677,574.2872,573.9884,574.1278,3125.0
2024-05-09 12:25:00,576.4,576.54,576.13,576.2,4191.0,574.1278,574.2673,573.8589,573.9286,4191.0
2024-05-09 12:30:00,576.03,576.34,575.94,576.12,3077.0,573.7593,574.0681,573.6697,573.849,3077.0
2024-05-09 12:35:00,575.98,576.3,575.98,576.05,2368.0,573.7095,574.0282,573.7095,573.7792,2368.0
2024-05-09 12:40:00,576.05,576.16,575.63,575.82,4008.0,573.7792,573.8888,573.3609,573.5501,4008.0
2024-05-09 12:45:00,575.8,576.11,575.79,576.07,2600.0,573.5302,573.839,573.5203,573.7991,2600.0
2024-05-09 12:50:00,576.02,576.19,575.75,575.88,8951.0,573.7493,573.9187,573.4804,573.6099,8951.0
2024-05-09 12:55:00,576.01,576.18,575.77,575.84,10700.0,573.7394,573.9087,573.5003,573.5701,10700.0
2024-05-09 13:00:00,575.81,577.26,575.77,577.26,5967.0,573.5402,574.9845,573.5003,574.9845,5967.0
2024-05-09 13:05:00,577.01,577.29,576.63,576.63,6816.0,574.7354,575.0143,574.3569,574.3569,6816.0
2024-05-09 13:10:00,576.65,577.04,576.65,576.81,3101.0,574.3769,574.7653,574.3769,574.5362,3101.0
2024-05-09 13:15:00,576.53,576.68,576.48,576.48,709.0,574.2573,574.4067,574.2075,574.2075,709.0
2024-05-09 13:20:00,576.33,576.55,576.27,576.36,2300.0,574.0581,574.2773,573.9984,574.088,2300.0
2024-05-09 13:25:00,576.36,577.33,576.35,577.13,3695.0,574.088,575.0542,574.078,574.855,3695.0
2024-05-09 13:30:00,577.44,577.58,577.09,577.45,13623.0,575.1637,575.3032,574.8151,575.1737,13623.0
2024-05-09 13:35:00,577.43,577.67,577.41,577.43,5022.0,575.1538,575.3928,575.1339,575.1538,5022.0
2024-05-09 13:40:00,577.43,577.49,577.27,577.38,4606.0,575.1538,575.2136,574.9944,575.104,4606.0
2024-05-09 13:45:00,577.33,577.38,577.0,577.26,17615.0,575.0542,575.104,574.7255,574.9845,17615.0
2024-05-09 13:50:00,577.26,577.35,576.64,576.64,2329.0,574.9845,575.0741,574.3669,574.3669,2329.0
2024-05-09 13:55:00,576.66,577.04,576.51,576.57,3607.0,574.3868,574.7653,574.2374,574.2972,3607.0
2024-05-09 14:00:00,576.41,576.67,576.29,576.29,1647.0,574.1378,574.3968,574.0183,574.0183,1647.0
2024-05-09 14:05:00,576.57,576.58,576.34,576.36,2581.0,574.2972,574.3071,574.0681,574.088,2581.0
2024-05-09 14:10:00,576.34,576.65,576.34,576.52,3783.0,574.0681,574.3769,574.0681,574.2474,3783.0
2024-05-09 14:15:00,576.33,576.71,576.24,576.48,3116.0,574.0581,574.4366,573.9685,574.2075,3116.0
2024-05-09 14:20:00,576.48,576.59,576.13,576.13,3114.0,574.2075,574.3171,573.8589,573.8589,3114.0
2024-05-09 14:25:00,576.14,576.67,576.14,576.63,4313.0,573.8689,574.3968,573.8689,574.3569,4313.0
2024-05-09 14:30:00,576.49,576.88,576.27,576.38,6187.0,574.2175,574.606,573.9984,574.1079,6187.0
2024-05-09 14:35:00,576.38,576.9,576.2,576.9,8972.0,574.1079,574.6259,573.9286,574.6259,8972.0
2024-05-09 14:40:00,576.9,576.9,576.5,576.61,5087.0,574.6259,574.6259,574.2275,574.337,5087.0
2024-05-09 14:45:00,576.61,577.01,576.45,577.01,12216.0,574.337,574.7354,574.1777,574.7354,12216.0
2024-05-09 14:50:00,577.14,578.17,577.14,578.17,8315.0,574.8649,575.8909,574.8649,575.8909,8315.0
2024-05-09 14:55:00,578.25,579.07,578.05,578.74,22991.0,575.9706,576.7873,575.7713,576.4586,22991.0
2024-05-09 15:00:00,578.74,578.82,577.48,577.5,4804.0,576.4586,576.5383,575.2036,575.2235,4804.0
2024-05-09 15:05:00,577.49,577.92,577.35,577.71,10073.0,575.2136,575.6419,575.0741,575.4327,10073.0
2024-05-09 15:10:00,577.62,577.63,577.04,577.28,14416.0,575.343,575.353,574.7653,575.0044,14416.0
2024-05-09 15:15:00,577.42,577.73,577.03,577.71,8801.0,575.1438,575.4526,574.7554,575.4327,8801.0
2024-05-09 15:20:00,577.79,577.87,576.86,576.92,10649.0,575.5124,575.5921,574.586,574.6458,10649.0
2024-05-09 15:25:00,576.81,577.15,576.61,576.61,8120.0,574.5362,574.8749,574.337,574.337,8120.0
2024-05-09 15:30:00,576.61,577.1,576.51,576.55,9750.0,574.337,574.8251,574.2374,574.2773,9750.0
2024-05-09 15:35:00,576.67,576.95,576.42,576.46,10501.0,574.3968,574.6757,574.1478,574.1876,10501.0
2024-05-09 15:40:00,576.46,577.87,576.39,577.8,7488.0,574.1876,575.5921,574.1179,575.5223,7488.0
2024-05-09 15:45:00,577.61,577.85,577.34,577.74,14606.0,575.3331,575.5721,575.0641,575.4626,14606.0
2024-05-09 15:50:00,577.99,578.76,577.69,577.83,20971.0,575.7116,576.4785,575.4128,575.5522,20971.0
2024-05-09 15:55:00,577.64,578.4,577.33,578.29,55664.0,575.363,576.12,575.0542,576.0104,55664.0
2024-05-10 09:30:00,580.17,581.48,578.81,578.96,27596.0,577.883,579.1878,576.5283,576.6778,27596.0
2024-05-10 09:35:00,582.75,585.11,582.75,585.11,3563.0,580.4528,582.8035,580.4528,582.8035,3563.0
2024-05-10 09:40:00,585.38,589.38,584.77,588.52,23273.0,583.0724,587.0567,582.4649,586.2001,23273.0
2024-05-10 09:45:00,588.84,592.07,588.46,591.01,6911.0,586.5188,589.7361,586.1403,588.6803,6911.0
2024-05-10 09:50:00,591.04,593.42,590.66,592.56,9524.0,588.7101,591.0808,588.3316,590.2241,9524.0
2024-05-10 09:55:00,592.4,593.24,590.98,592.12,15050.0,590.0648,590.9015,588.6504,589.7859,15050.0
2024-05-10 10:00:00,591.55,592.36,590.88,591.52,5691.0,589.2181,590.0249,588.5508,589.1882,5691.0
2024-05-10 10:05:00,591.39,591.67,589.84,590.19,11043.0,589.0588,589.3377,587.5149,587.8635,11043.0
2024-05-10 10:10:00,590.74,591.02,588.76,589.51,7262.0,588.4113,588.6902,586.4391,587.1862,7262.0
2024-05-10 10:15:00,589.66,590.27,589.39,590.21,5169.0,587.3356,587.9432,587.0666,587.8834,5169.0
2024-05-10 10:20:00,590.14,590.98,589.96,590.6,8650.0,587.8137,588.6504,587.6344,588.2719,8650.0
2024-05-10 10:25:00,590.59,591.51,590.0,590.26,7656.0,588.2619,589.1783,587.6742,587.9332,7656.0
2024-05-10 10:30:00,590.4,590.99,589.73,590.59,6059.0,588.0727,588.6603,587.4053,588.2619,6059.0
2024-05-10 10:35:00,590.44,591.26,590.15,590.94,12412.0,588.1125,588.9293,587.8236,588.6105,12412.0
2024-05-10 10:40:00,590.76,591.4,590.21,591.24,8675.0,588.4312,589.0687,587.8834,588.9093,8675.0
2024-05-10 10:45:00,591.15,592.46,591.04,592.18,4722.0,588.8197,590.1245,588.7101,589.8456,4722.0
2024-05-10 10:50:00,591.95,592.41,590.84,591.0,6323.0,589.6165,590.0747,588.5109,588.6703,6323.0
2024-05-10 10:55:00,591.3,592.59,591.3,592.03,9935.0,588.9691,590.254,588.9691,589.6962,9935.0
2024-05-10 11:00:00,592.1,592.39,591.56,591.78,13634.0,589.766,590.0548,589.2281,589.4472,13634.0
2024-05-10 11:05:00,591.81,592.64,590.83,590.93,12595.0,589.4771,590.3038,588.501,588.6006,12595.0
2024-05-10 11:10:00,590.69,591.72,590.56,591.72,3254.0,588.3615,589.3875,588.232,589.3875,3254.0
2024-05-10 11:15:00,591.72,592.05,591.17,591.31,3640.0,589.3875,589.7162,588.8396,588.9791,3640.0
2024-05-10 11:20:00,591.05,591.05,590.11,590.25,3629.0,588.7201,588.7201,587.7838,587.9233,3629.0
2024-05-10 11:25:00,590.4,591.5,590.35,591.5,4860.0,588.0727,589.1683,588.0229,589.1683,4860.0
2024-05-10 11:30:00,591.32,591.59,591.25,591.55,2753.0,588.989,589.258,588.9193,589.2181,2753.0
2024-05-10 11:35:00,591.44,592.05,591.44,591.48,6647.0,589.1086,589.7162,589.1086,589.1484,6647.0
2024-05-10 11:40:00,591.49,592.62,591.48,592.05,6566.0,589.1584,590.2839,589.1484,589.7162,6566.0
2024-05-10 11:45:00,592.14,592.21,591.61,591.94,9568.0,589.8058,589.8755,589.2779,589.6066,9568.0
2024-05-10 11:50:00,591.88,592.19,591.78,591.89,12992.0,589.5468,589.8556,589.4472,589.5568,12992.0
2024-05-10 11:55:00,591.8,592.06,591.51,592.05,4549.0,589.4671,589.7261,589.1783,589.7162,4549.0
2024-05-10 12:00:00,591.8,591.9,591.0,591.0,4230.0,589.4671,589.5667,588.6703,588.6703,4230.0
2024-05-10 12:05:00,591.0,591.16,590.69,591.15,2155.0,588.6703,588.8297,588.3615,588.8197,2155.0
2024-05-10 12:10:00,591.22,591.59,590.8,591.04,5786.0,588.8894,589.258,588.4711,588.7101,5786.0
2024-05-10 12:15:00,591.04,591.2,590.6,590.73,5677.0,588.7101,588.8695,588.2719,588.4014,5677.0
2024-05-10 12:20:00,590.7,591.34,590.61,591.34,3021.0,588.3715,589.009,588.2818,589.009,3021.0
2024-05-10 12:25:00,591.2,591.44,590.95,591.14,2613.0,588.8695,589.1086,588.6205,588.8097,2613.0
2024-05-10 12:30:00,591.38,591.38,590.28,590.4,4778.0,589.0488,589.0488,587.9531,588.0727,4778.0
2024-05-10 12:35:00,590.33,590.44,590.12,590.44,3430.0,588.0029,588.1125,587.7938,588.1125,3430.0
2024-05-10 12:40:00,590.37,590.64,589.85,589.99,6430.0,588.0428,588.3117,587.5248,587.6643,6430.0
2024-05-10 12:45:00,590.1,590.96,590.0,590.96,3625.0,587.7738,588.6305,587.6742,588.6305,3625.0
2024-05-10 12:50:00,591.05,591.13,590.51,590.6,1400.0,588.7201,588.7998,588.1822,588.2719,1400.0
2024-05-10 12:55:00,590.71,590.71,590.0,590.0,1565.0,588.3814,588.3814,587.6742,587.6742,1565.0
2024-05-10 13:00:00,590.26,590.66,590.26,590.38,2212.0,587.9332,588.3316,587.9332,588.0527,2212.0
2024-05-10 13:05:00,590.4,590.54,590.01,590.1,2797.0,588.0727,588.2121,587.6842,587.7738,2797.0
2024-05-10 13:10:00,589.97,590.45,589.97,590.45,2775.0,587.6444,588.1225,587.6444,588.1225,2775.0
2024-05-10 13:15:00,590.62,591.0,590.49,590.92,2336.0,588.2918,588.6703,588.1623,588.5906,2336.0
2024-05-10 13:20:00,590.93,590.93,590.53,590.62,1845.0,588.6006,588.6006,588.2021,588.2918,1845.0
2024-05-10 13:25:00,590.49,590.65,590.36,590.37,3073.0,588.1623,588.3217,588.0328,588.0428,3073.0
2024-05-10 13:30:00,590.52,590.55,590.29,590.29,1508.0,588.1922,588.2221,587.9631,587.9631,1508.0
2024-05-10 13:35:00,590.28,590.68,590.16,590.68,2051.0,587.9531,588.3516,587.8336,588.3516,2051.0
2024-05-10 13:40:00,590.55,590.8,590.28,590.29,3163.0,588.2221,588.4711,587.9531,587.9631,3163.0
2024-05-10 13:45:00,590.28,590.49,590.03,590.12,2318.0,587.9531,588.1623,587.7041,587.7938,2318.0
2024-05-10 13:50:00,590.2,590.72,590.2,590.68,3878.0,587.8734,588.3914,587.8734,588.3516,3878.0
2024-05-10 13:55:00,590.68,591.64,590.68,591.32,4942.0,588.3516,589.3078,588.3516,588.989,4942.0
2024-05-10 14:00:00,591.33,591.33,590.58,590.58,4403.0,588.999,588.999,588.2519,588.2519,4403.0
2024-05-10 14:05:00,590.73,590.91,590.41,590.91,2882.0,588.4014,588.5806,588.0826,588.5806,2882.0
2024-05-10 14:10:00,590.87,591.26,590.69,591.2,5611.0,588.5408,588.9293,588.3615,588.8695,5611.0
2024-05-10 14:15:00,591.31,592.0,591.04,591.57,7913.0,588.9791,589.6664,588.7101,589.238,7913.0
2024-05-10 14:20:00,591.82,591.92,591.44,591.74,2500.0,589.4871,589.5867,589.1086,589.4074,2500.0
2024-05-10 14:25:00,591.84,591.89,591.5,591.51,7829.0,589.507,589.5568,589.1683,589.1783,7829.0
2024-05-10 14:30:00,591.5,591.69,591.36,591.54,2191.0,589.1683,589.3576,589.0289,589.2082,2191.0
2024-05-10 14:35:00,591.54,591.91,591.25,591.56,6077.0,589.2082,589.5767,588.9193,589.2281,6077.0
2024-05-10 14:40:00,591.83,592.04,591.64,591.81,4623.0,589.497,589.7062,589.3078,589.4771,4623.0
2024-05-10 14:45:00,591.7,593.0,591.59,593.0,11968.0,589.3675,590.6624,589.258,590.6624,11968.0
2024-05-10 14:50:00,592.71,593.16,592.33,592.33,7290.0,590.3736,590.8218,589.9951,589.9951,7290.0
2024-05-10 14:55:00,592.27,592.49,591.68,591.75,6089.0,589.9353,590.1544,589.3476,589.4173,6089.0
2024-05-10 15:00:00,591.66,592.08,591.28,591.94,2823.0,589.3277,589.746,588.9492,589.6066,2823.0
2024-05-10 15:05:00,592.08,592.28,591.84,591.84,2144.0,589.746,589.9452,589.507,589.507,2144.0
2024-05-10 15:10:00,591.85,592.31,591.73,592.06,2695.0,589.5169,589.9751,589.3974,589.7261,2695.0
2024-05-10 15:15:00,592.15,592.26,591.99,592.1,5046.0,589.8158,589.9253,589.6564,589.766,5046.0
2024-05-10 15:20:00,592.05,592.66,592.05,592.41,7991.0,589.7162,590.3238,589.7162,590.0747,7991.0
2024-05-10 15:25:00,592.38,592.56,592.26,592.56,8043.0,590.0449,590.2241,589.9253,590.2241,8043.0
2024-05-10 15:30:00,592.49,593.49,592.27,593.42,5553.0,590.1544,591.1505,589.9353,591.0808,5553.0
2024-05-10 15:35:00,593.42,593.42,592.84,593.09,7846.0,591.0808,591.0808,590.503,590.7521,7846.0
2024-05-10 15:40:00,593.09,593.23,592.55,593.23,7009.0,590.7521,590.8915,590.2142,590.8915,7009.0
2024-05-10 15:45:00,593.23,593.23,592.68,592.86,8342.0,590.8915,590.8915,590.3437,590.523,8342.0
2024-05-10 15:50:00,592.86,594.03,592.78,593.61,31948.0,590.523,591.6884,590.4433,591.27,31948.0
2024-05-10 15:55:00,593.74,593.85,592.91,592.91,36465.0,591.3995,591.5091,590.5728,590.5728,36465.0
2024-05-13 09:30:00,591.27,593.0,589.89,591.5,58341.0,588.9392,590.6624,587.5647,589.1683,58341.0
2024-05-13 09:35:00,592.44,593.63,591.86,592.76,7882.0,590.1046,591.2899,589.5269,590.4234,7882.0
2024-05-13 09:40:00,591.68,592.85,591.47,591.84,5190.0,589.3476,590.513,589.1384,589.507,5190.0
2024-05-13 09:45:00,591.38,592.79,591.19,592.79,817.0,589.0488,590.4532,588.8595,590.4532,817.0
2024-05-13 09:50:00,592.28,593.67,592.28,593.4,3048.0,589.9452,591.3298,589.9452,591.0608,3048.0
2024-05-13 09:55:00,593.48,593.61,592.96,593.12,2351.0,591.1405,591.27,590.6226,590.7819,2351.0
2024-05-13 10:00:00,593.06,593.44,592.1,592.67,6140.0,590.7222,591.1007,589.766,590.3337,6140.0
2024-05-13 10:05:00,592.66,593.43,592.66,592.99,1101.0,590.3238,591.0907,590.3238,590.6524,1101.0
2024-05-13 10:10:00,593.17,594.53,593.17,594.09,2395.0,590.8317,592.1864,590.8317,591.7481,2395.0
2024-05-13 10:15:00,594.33,594.33,593.22,593.22,1283.0,591.9872,591.9872,590.8815,590.8815,1283.0
2024-05-13 10:20:00,593.11,593.52,592.94,593.22,981.0,590.772,591.1804,590.6026,590.8815,981.0
2024-05-13 10:25:00,593.28,593.57,593.06,593.45,2188.0,590.9413,591.2302,590.7222,591.1106,2188.0
2024-05-13 10:30:00,592.93,592.98,592.23,592.39,5944.0,590.5927,590.6425,589.8954,590.0548,5944.0
2024-05-13 10:35:00,592.17,593.07,591.97,593.07,2234.0,589.8357,590.7321,589.6365,590.7321,2234.0
2024-05-13 10:40:00,593.17,593.42,592.76,592.76,2974.0,590.8317,591.0808,590.4234,590.4234,2974.0
2024-05-13 10:45:00,592.8,592.8,591.97,592.13,5337.0,590.4632,590.4632,589.6365,589.7958,5337.0
2024-05-13 10:50:00,592.28,592.79,591.82,592.52,5442.0,589.9452,590.4532,589.4871,590.1843,5442.0
2024-05-13 10:55:00,592.59,592.59,591.71,591.71,3871.0,590.254,590.254,589.3775,589.3775,3871.0
2024-05-13 11:00:00,591.84,591.84,591.5,591.6,1191.0,589.507,589.507,589.1683,589.2679,1191.0
2024-05-13 11:05:00,591.62,591.8,591.37,591.4,5342.0,589.2879,589.4671,589.0388,589.0687,5342.0
2024-05-13 11:10:00,591.45,591.78,591.24,591.78,2122.0,589.1185,589.4472,588.9093,589.4472,2122.0
2024-05-13 11:15:00,591.61,592.25,591.61,591.89,5593.0,589.2779,589.9154,589.2779,589.5568,5593.0
2024-05-13 11:20:00,591.71,591.71,591.53,591.58,1706.0,589.3775,589.3775,589.1982,589.248,1706.0
2024-05-13 11:25:00,591.34,591.43,590.96,591.12,1615.0,589.009,589.0986,588.6305,588.7898,1615.0
2024-05-13 11:30:00,591.07,591.1,590.19,590.19,4074.0,588.74,588.7699,587.8635,587.8635,4074.0
2024-05-13 11:35:00,590.51,590.52,589.79,590.01,1803.0,588.1822,588.1922,587.4651,587.6842,1803.0
2024-05-13 11:40:00,590.01,590.25,589.57,589.87,4185.0,587.6842,587.9233,587.2459,587.5447,4185.0
2024-05-13 11:45:00,589.57,590.09,589.38,589.56,3573.0,587.2459,587.7639,587.0567,587.236,3573.0
2024-05-13 11:50:00,589.55,589.81,589.46,589.79,3326.0,587.226,587.485,587.1364,587.4651,3326.0
2024-05-13 11:55:00,589.66,589.71,589.17,589.69,2326.0,587.3356,587.3854,586.8475,587.3655,2326.0
2024-05-13 12:00:00,589.54,590.07,589.54,589.75,6166.0,587.216,587.744,587.216,587.4252,6166.0
2024-05-13 12:05:00,589.92,590.59,589.92,590.58,2805.0,587.5946,588.2619,587.5946,588.2519,2805.0
2024-05-13 12:10:00,590.37,590.38,590.02,590.02,500.0,588.0428,588.0527,587.6942,587.6942,500.0
2024-05-13 12:15:00,590.19,590.7,590.08,590.7,3536.0,587.8635,588.3715,587.7539,588.3715,3536.0
2024-05-13 12:20:00,590.49,590.96,590.32,590.8,1579.0,588.1623,588.6305,587.993,588.4711,1579.0
2024-05-13 12:25:00,590.76,590.97,590.43,590.97,1324.0,588.4312,588.6404,588.1025,588.6404,1324.0
2024-05-13 12:30:00,590.81,590.94,590.77,590.94,1105.0,588.481,588.6105,588.4412,588.6105,1105.0
2024-05-13 12:35:00,590.88,591.33,590.87,591.33,598.0,588.5508,588.999,588.5408,588.999,598.0
2024-05-13 12:40:00,591.33,591.49,591.28,591.49,646.0,588.999,589.1584,588.9492,589.1584,646.0
2024-05-13 12:45:00,591.68,592.05,591.47,592.05,1000.0,589.3476,589.7162,589.1384,589.7162,1000.0
2024-05-13 12:50:00,592.13,592.14,591.89,591.99,3184.0,589.7958,589.8058,589.5568,589.6564,3184.0
2024-05-13 12:55:00,591.92,591.95,591.74,591.74,3635.0,589.5867,589.6165,589.4074,589.4074,3635.0
2024-05-13 13:00:00,591.59,591.73,590.87,591.22,2828.0,589.258,589.3974,588.5408,588.8894,2828.0
2024-05-13 13:05:00,590.98,591.04,590.45,590.8,1213.0,588.6504,588.7101,588.1225,588.4711,1213.0
2024-05-13 13:10:00,590.54,590.83,590.22,590.67,2196.0,588.2121,588.501,587.8934,588.3416,2196.0
2024-05-13 13:15:00,590.53,590.75,590.04,590.05,2221.0,588.2021,588.4213,587.7141,587.724,2221.0
2024-05-13 13:20:00,590.06,590.47,589.87,590.11,2652.0,587.734,588.1424,587.5447,587.7838,2652.0
2024-05-13 13:25:00,590.1,590.38,590.05,590.22,1353.0,587.7738,588.0527,587.724,587.8934,1353.0
2024-05-13 13:30:00,590.37,590.59,590.01,590.34,2513.0,588.0428,588.2619,587.6842,588.0129,2513.0
2024-05-13 13:35:00,590.34,590.5,590.33,590.44,2036.0,588.0129,588.1723,588.0029,588.1125,2036.0
2024-05-13 13:40:00,590.45,590.57,590.27,590.35,1495.0,588.1225,588.242,587.9432,588.0229,1495.0
2024-05-13 13:45:00,590.43,590.43,590.12,590.2,1204.0,588.1025,588.1025,587.7938,587.8734,1204.0
2024-05-13 13:50:00,590.34,590.34,589.73,589.89,1704.0,588.0129,588.0129,587.4053,587.5647,1704.0
2024-05-13 13:55:00,589.91,590.03,589.85,590.03,2344.0,587.5846,587.7041,587.5248,587.7041,2344.0
2024-05-13 14:00:00,590.01,590.02,589.23,589.73,2420.0,587.6842,587.6942,586.9073,587.4053,2420.0
2024-05-13 14:05:00,589.88,589.88,589.29,589.29,1253.0,587.5547,587.5547,586.967,586.967,1253.0
2024-05-13 14:10:00,589.48,589.48,588.95,589.15,1103.0,587.1563,587.1563,586.6284,586.8276,1103.0
2024-05-13 14:15:00,589.2,589.82,588.97,589.82,2078.0,586.8774,587.4949,586.6483,587.4949,2078.0
2024-05-13 14:20:00,589.96,590.04,589.79,589.79,2343.0,587.6344,587.7141,587.4651,587.4651,2343.0
2024-05-13 14:25:00,589.78,589.8,589.28,589.47,1715.0,587.4551,587.475,586.9571,587.1463,1715.0
2024-05-13 14:30:00,589.49,590.0,589.44,589.87,2827.0,587.1662,587.6742,587.1164,587.5447,2827.0
2024-05-13 14:35:00,589.85,589.88,589.65,589.85,2539.0,587.5248,587.5547,587.3256,587.5248,2539.0
2024-05-13 14:40:00,589.91,590.44,589.88,590.44,2407.0,587.5846,588.1125,587.5547,588.1125,2407.0
2024-05-13 14:45:00,590.44,590.44,589.81,589.85,3333.0,588.1125,588.1125,587.485,587.5248,3333.0
2024-05-13 14:50:00,589.83,590.11,589.77,590.0,1353.0,587.5049,587.7838,587.4451,587.6742,1353.0
2024-05-13 14:55:00,590.15,590.2,589.72,590.08,3372.0,587.8236,587.8734,587.3953,587.7539,3372.0
2024-05-13 15:00:00,590.09,590.2,589.97,590.06,1804.0,587.7639,587.8734,587.6444,587.734,1804.0
2024-05-13 15:05:00,590.2,590.26,589.9,590.02,7940.0,587.8734,587.9332,587.5746,587.6942,7940.0
2024-05-13 15:10:00,589.9,590.54,589.9,590.33,2277.0,587.5746,588.2121,587.5746,588.0029,2277.0
2024-05-13 15:15:00,590.52,590.85,590.46,590.74,3480.0,588.1922,588.5209,588.1324,588.4113,3480.0
2024-05-13 15:20:00,590.73,590.74,590.0,590.01,4267.0,588.4014,588.4113,587.6742,587.6842,4267.0
2024-05-13 15:25:00,590.13,590.2,589.74,589.74,1612.0,587.8037,587.8734,587.4153,587.4153,1612.0
2024-05-13 15:30:00,589.69,589.86,589.35,589.35,4100.0,587.3655,587.5348,587.0268,587.0268,4100.0
2024-05-13 15:35:00,589.4,589.66,589.34,589.55,6639.0,587.0766,587.3356,587.0168,587.226,6639.0
2024-05-13 15:40:00,589.64,590.54,589.5,590.18,7464.0,587.3157,588.2121,587.1762,587.8535,7464.0
2024-05-13 15:45:00,590.11,590.11,589.5,589.53,6510.0,587.7838,587.7838,587.1762,587.2061,6510.0
2024-05-13 15:50:00,589.49,589.72,589.28,589.39,20330.0,587.1662,587.3953,586.9571,587.0666,20330.0
2024-05-13 15:55:00,589.24,591.34,588.98,590.18,46042.0,586.9172,589.009,586.6583,587.8535,46042.0
2024-05-14 09:30:00,591.16,592.48,588.56,589.08,55152.0,588.8297,590.1445,586.2399,586.7579,55152.0
2024-05-14 09:35:00,588.55,589.43,586.65,589.3,15580.0,586.23,587.1065,584.3374,586.977,15580.0
2024-05-14 09:40:00,589.43,593.47,589.43,593.47,7100.0,587.1065,591.1306,587.1065,591.1306,7100.0
2024-05-14 09:45:00,592.63,593.79,591.62,593.79,7437.0,590.2939,591.4493,589.2879,591.4493,7437.0
2024-05-14 09:50:00,593.63,595.39,593.31,595.3,11401.0,591.2899,593.043,590.9712,592.9533,11401.0
2024-05-14 09:55:00,596.67,597.0,594.51,596.34,4272.0,594.3179,594.6466,592.1665,593.9892,4272.0
2024-05-14 10:00:00,596.37,597.18,594.65,594.81,6159.0,594.0191,594.8259,592.3059,592.4653,6159.0
2024-05-14 10:05:00,594.92,596.74,594.59,595.97,3119.0,592.5748,594.3877,592.2461,593.6207,3119.0
2024-05-14 10:10:00,596.08,596.68,595.89,596.01,2532.0,593.7303,594.3279,593.541,593.6605,2532.0
2024-05-14 10:15:00,595.81,596.39,595.47,595.89,2951.0,593.4613,594.039,593.1227,593.541,2951.0
2024-05-14 10:20:00,595.88,595.89,595.11,595.56,4670.0,593.5311,593.541,592.7641,593.2123,4670.0
2024-05-14 10:25:00,595.33,596.51,595.21,595.31,3589.0,592.9832,594.1586,592.8637,592.9633,3589.0
2024-05-14 10:30:00,593.93,594.1,593.6,594.02,1980.0,591.5887,591.7581,591.26,591.6784,1980.0
2024-05-14 10:35:00,593.99,594.47,592.95,593.95,2607.0,591.6485,592.1266,590.6126,591.6087,2607.0
2024-05-14 10:40:00,593.45,593.65,592.32,593.46,5941.0,591.1106,591.3098,589.9851,591.1206,5941.0
2024-05-14 10:45:00,593.45,594.82,593.44,594.82,3125.0,591.1106,592.4752,591.1007,592.4752,3125.0
2024-05-14 10:50:00,594.43,594.92,594.43,594.56,1301.0,592.0868,592.5748,592.0868,592.2163,1301.0
2024-05-14 10:55:00,594.99,596.14,594.9,595.22,23231.0,592.6446,593.79,592.5549,592.8737,23231.0
2024-05-14 11:00:00,595.75,595.75,594.49,594.88,2178.0,593.4016,593.4016,592.1465,592.535,2178.0
2024-05-14 11:05:00,594.78,595.47,594.46,595.1,2062.0,592.4354,593.1227,592.1167,592.7541,2062.0
2024-05-14 11:10:00,595.08,595.16,594.69,594.96,2500.0,592.7342,592.8139,592.3457,592.6147,2500.0
2024-05-14 11:15:00,595.26,595.84,594.55,594.55,3420.0,592.9135,593.4912,592.2063,592.2063,3420.0
2024-05-14 11:20:00,594.55,594.55,593.69,594.0,2100.0,592.2063,592.2063,591.3497,591.6585,2100.0
2024-05-14 11:25:00,594.0,594.01,593.62,593.73,2129.0,591.6585,591.6684,591.28,591.3895,2129.0
2024-05-14 11:30:00,593.72,593.72,592.45,592.46,2891.0,591.3796,591.3796,590.1146,590.1245,2891.0
2024-05-14 11:35:00,592.11,592.8,591.66,591.9,1900.0,589.7759,590.4632,589.3277,589.5667,1900.0
2024-05-14 11:40:00,592.14,592.24,591.45,591.88,3555.0,589.8058,589.9054,589.1185,589.5468,3555.0
2024-05-14 11:45:00,591.84,592.1,591.59,591.71,2826.0,589.507,589.766,589.258,589.3775,2826.0
2024-05-14 11:50:00,591.85,592.13,591.21,591.21,2995.0,589.5169,589.7958,588.8795,588.8795,2995.0
2024-05-14 11:55:00,591.01,591.38,590.4,590.49,1900.0,588.6803,589.0488,588.0727,588.1623,1900.0
2024-05-14 12:00:00,590.89,590.91,590.34,590.49,3383.0,588.5607,588.5806,588.0129,588.1623,3383.0
2024-05-14 12:05:00,590.51,591.01,590.4,590.4,4015.0,588.1822,588.6803,588.0727,588.0727,4015.0
2024-05-14 12:10:00,590.35,590.84,590.17,590.55,6565.0,588.0229,588.5109,587.8436,588.2221,6565.0
2024-05-14 12:15:00,590.68,590.7,589.49,589.52,6225.0,588.3516,588.3715,587.1662,587.1961,6225.0
2024-05-14 12:20:00,589.16,589.44,588.94,589.17,4345.0,586.8375,587.1164,586.6184,586.8475,4345.0
2024-05-14 12:25:00,589.17,589.49,588.81,589.14,9461.0,586.8475,587.1662,586.4889,586.8176,9461.0
2024-05-14 12:30:00,589.37,589.38,588.97,589.15,6791.0,587.0467,587.0567,586.6483,586.8276,6791.0
2024-05-14 12:35:00,589.27,589.44,588.91,589.33,3500.0,586.9471,587.1164,586.5885,587.0069,3500.0
2024-05-14 12:40:00,589.24,589.73,589.21,589.64,4161.0,586.9172,587.4053,586.8874,587.3157,4161.0
2024-05-14 12:45:00,589.79,590.12,589.39,589.39,3730.0,587.4651,587.7938,587.0666,587.0666,3730.0
2024-05-14 12:50:00,589.79,589.79,588.81,589.02,2623.0,587.4651,587.4651,586.4889,586.6981,2623.0
2024-05-14 12:55:00,588.8,589.36,588.8,589.36,2877.0,586.479,587.0368,586.479,587.0368,2877.0
2024-05-14 13:00:00,589.36,589.58,588.98,589.18,1506.0,587.0368,587.2559,586.6583,586.8575,1506.0
2024-05-14 13:05:00,589.19,590.0,588.92,590.0,1884.0,586.8674,587.6742,586.5985,587.6742,1884.0
2024-05-14 13:10:00,589.55,589.83,589.28,589.53,3505.0,587.226,587.5049,586.9571,587.2061,3505.0
2024-05-14 13:15:00,589.51,589.77,589.51,589.61,500.0,587.1862,587.4451,587.1862,587.2858,500.0
2024-05-14 13:20:00,589.75,589.77,589.44,589.77,528.0,587.4252,587.4451,587.1164,587.4451,528.0
2024-05-14 13:25:00,589.6,590.0,589.59,589.74,1373.0,587.2758,587.6742,587.2659,587.4153,1373.0
2024-05-14 13:30:00,589.79,589.92,589.01,589.01,1564.0,587.4651,587.5946,586.6881,586.6881,1564.0
2024-05-14 13:35:00,589.19,589.85,589.18,589.59,700.0,586.8674,587.5248,586.8575,587.2659,700.0
2024-05-14 13:40:00,589.55,590.01,589.54,589.88,1131.0,587.226,587.6842,587.216,587.5547,1131.0
2024-05-14 13:45:00,589.69,589.69,589.26,589.26,709.0,587.3655,587.3655,586.9372,586.9372,709.0
2024-05-14 13:50:00,589.23,589.24,588.97,589.12,990.0,586.9073,586.9172,586.6483,586.7977,990.0
2024-05-14 13:55:00,589.3,589.5,589.17,589.45,999.0,586.977,587.1762,586.8475,587.1264,999.0
2024-05-14 14:00:00,589.68,590.0,589.68,589.94,1777.0,587.3555,587.6742,587.3555,587.6145,1777.0
2024-05-14 14:05:00,589.73,589.73,589.62,589.62,520.0,587.4053,587.4053,587.2957,587.2957,520.0
2024-05-14 14:10:00,590.0,590.23,589.85,590.22,10829.0,587.6742,587.9033,587.5248,587.8934,10829.0
2024-05-14 14:15:00,590.2,590.25,590.0,590.25,8454.0,587.8734,587.9233,587.6742,587.9233,8454.0
2024-05-14 14:20:00,589.86,590.41,589.86,590.08,1625.0,587.5348,588.0826,587.5348,587.7539,1625.0
2024-05-14 14:25:00,590.41,590.59,590.21,590.41,1045.0,588.0826,588.2619,587.8834,588.0826,1045.0
2024-05-14 14:30:00,590.21,591.17,590.21,591.03,856.0,587.8834,588.8396,587.8834,588.7002,856.0
2024-05-14 14:35:00,591.33,591.65,591.33,591.38,1000.0,588.999,589.3177,588.999,589.0488,1000.0
2024-05-14 14:40:00,592.01,592.17,591.91,592.05,1136.0,589.6763,589.8357,589.5767,589.7162,1136.0
2024-05-14 14:45:00,592.14,592.35,591.69,591.69,974.0,589.8058,590.015,589.3576,589.3576,974.0
2024-05-14 14:50:00,592.2,592.45,591.76,592.45,715.0,589.8656,590.1146,589.4273,590.1146,715.0
2024-05-14 14:55:00,592.5,592.69,592.5,592.66,1171.0,590.1644,590.3536,590.1644,590.3238,1171.0
2024-05-14 15:00:00,592.72,593.56,592.72,593.44,1974.0,590.3835,591.2202,590.3835,591.1007,1974.0
2024-05-14 15:05:00,593.41,593.73,593.28,593.5,2056.0,591.0708,591.3895,590.9413,591.1604,2056.0
2024-05-14 15:10:00,593.87,593.87,592.64,592.64,3614.0,591.529,591.529,590.3038,590.3038,3614.0
2024-05-14 15:15:00,592.77,593.48,592.39,593.47,3135.0,590.4333,591.1405,590.0548,591.1306,3135.0
2024-05-14 15:20:00,593.23,593.93,593.17,593.57,3395.0,590.8915,591.5887,590.8317,591.2302,3395.0
2024-05-14 15:25:00,593.57,593.57,592.93,593.07,2811.0,591.2302,591.2302,590.5927,590.7321,2811.0
2024-05-14 15:30:00,593.05,593.37,592.47,592.48,3135.0,590.7122,591.031,590.1345,590.1445,3135.0
2024-05-14 15:35:00,592.47,593.16,592.46,593.07,2970.0,590.1345,590.8218,590.1245,590.7321,2970.0
2024-05-14 15:40:00,593.05,593.76,593.05,593.76,3162.0,590.7122,591.4194,590.7122,591.4194,3162.0
2024-05-14 15:45:00,593.54,593.7,592.92,593.7,7265.0,591.2003,591.3597,590.5827,591.3597,7265.0
2024-05-14 15:50:00,594.24,594.65,593.9,594.04,9926.0,591.8975,592.3059,591.5589,591.6983,9926.0
2024-05-14 15:55:00,594.02,595.12,593.88,594.57,48438.0,591.6784,592.7741,591.5389,592.2262,48438.0
2024-05-15 09:30:00,600.0,602.0,599.11,600.97,42476.0,597.6348,599.6269,596.7483,598.601,42476.0
2024-05-15 09:35:00,600.95,601.9,599.37,600.45,7588.0,598.5811,599.5273,597.0073,598.083,7588.0
2024-05-15 09:40:00,599.87,601.49,599.87,600.58,7972.0,597.5053,599.1189,597.5053,598.2125,7972.0
2024-05-15 09:45:00,600.37,600.53,599.11,599.67,18280.0,598.0034,598.1627,596.7483,597.3061,18280.0
2024-05-15 09:50:00,599.23,600.83,599.23,600.33,11151.0,596.8679,598.4615,596.8679,597.9635,11151.0
2024-05-15 09:55:00,599.94,599.99,597.51,597.51,18552.0,597.5751,597.6249,595.1546,595.1546,18552.0
2024-05-15 10:00:00,597.54,599.69,597.54,599.39,5715.0,595.1845,597.326,595.1845,597.0272,5715.0
2024-05-15 10:05:00,599.86,599.97,599.25,599.71,2898.0,597.4954,597.6049,596.8878,597.346,2898.0
2024-05-15 10:10:00,599.67,599.9,598.66,598.69,4448.0,597.3061,597.5352,596.3001,596.33,4448.0
2024-05-15 10:15:00,598.77,598.9,598.17,598.45,4872.0,596.4097,596.5392,595.812,596.0909,4872.0
2024-05-15 10:20:00,598.12,598.23,597.2,597.34,4607.0,595.7622,595.8718,594.8459,594.9853,4607.0
2024-05-15 10:25:00,597.11,597.28,596.73,596.74,2499.0,594.7562,594.9255,594.3777,594.3877,2499.0
2024-05-15 10:30:00,597.0,597.64,596.75,597.46,4817.0,594.6466,595.2841,594.3976,595.1048,4817.0
2024-05-15 10:35:00,597.58,597.93,597.03,597.13,3906.0,595.2244,595.573,594.6765,594.7761,3906.0
2024-05-15 10:40:00,597.41,597.41,596.56,596.99,5388.0,595.055,595.055,594.2084,594.6367,5388.0
2024-05-15 10:45:00,596.79,597.07,596.55,596.69,1808.0,594.4375,594.7164,594.1984,594.3379,1808.0
2024-05-15 10:50:00,596.76,596.84,596.21,596.28,3418.0,594.4076,594.4873,593.8598,593.9295,3418.0
2024-05-15 10:55:00,596.29,596.42,595.46,595.47,2975.0,593.9394,594.0689,593.1127,593.1227,2975.0
2024-05-15 11:00:00,595.49,595.75,595.03,595.5,10706.0,593.1426,593.4016,592.6844,593.1526,10706.0
2024-05-15 11:05:00,595.41,597.36,595.14,596.84,10309.0,593.0629,595.0052,592.794,594.4873,10309.0
2024-05-15 11:10:00,596.9,597.85,596.89,597.2,4109.0,594.547,595.4933,594.5371,594.8459,4109.0
2024-05-15 11:15:00,597.18,598.07,597.18,598.04,5790.0,594.8259,595.7124,594.8259,595.6825,5790.0
2024-05-15 11:20:00,598.04,598.04,597.06,597.59,3087.0,595.6825,595.6825,594.7064,595.2343,3087.0
2024-05-15 11:25:00,597.48,598.42,597.28,598.42,2752.0,595.1248,596.061,594.9255,596.061,2752.0
2024-05-15 11:30:00,598.51,599.58,598.34,599.38,3000.0,596.1507,597.2165,595.9814,597.0173,3000.0
2024-05-15 11:35:00,599.39,599.46,598.11,598.2,4933.0,597.0272,597.0969,595.7523,595.8419,4933.0
2024-05-15 11:40:00,598.37,598.79,598.27,598.27,4400.0,596.0112,596.4296,595.9116,595.9116,4400.0
2024-05-15 11:45:00,598.51,598.85,598.21,598.81,2934.0,596.1507,596.4893,595.8519,596.4495,2934.0
2024-05-15 11:50:00,598.83,598.84,598.42,598.82,3399.0,596.4694,596.4794,596.061,596.4595,3399.0
2024-05-15 11:55:00,598.93,598.94,598.78,598.8,1283.0,596.569,596.579,596.4196,596.4395,1283.0
2024-05-15 12:00:00,598.79,598.99,598.44,598.84,2000.0,596.4296,596.6288,596.081,596.4794,2000.0
2024-05-15 12:05:00,599.01,599.56,598.88,599.47,3385.0,596.6487,597.1966,596.5192,597.1069,3385.0
2024-05-15 12:10:00,599.46,600.09,598.89,599.75,7320.0,597.0969,597.7245,596.5292,597.3858,7320.0
2024-05-15 12:15:00,599.75,599.98,599.56,599.56,1932.0,597.3858,597.6149,597.1966,597.1966,1932.0
2024-05-15 12:20:00,599.74,600.21,598.88,600.06,4165.0,597.3758,597.844,596.5192,597.6946,4165.0
2024-05-15 12:25:00,600.02,600.3,599.98,600.3,1398.0,597.6547,597.9336,597.6149,597.9336,1398.0
2024-05-15 12:30:00,600.6,600.73,600.09,600.09,1856.0,598.2325,598.3619,597.7245,597.7245,1856.0
2024-05-15 12:35:00,600.06,600.18,600.05,600.1,2113.0,597.6946,597.8141,597.6846,597.7344,2113.0
2024-05-15 12:40:00,600.26,600.26,600.09,600.12,1325.0,597.8938,597.8938,597.7245,597.7543,1325.0
2024-05-15 12:45:00,600.56,601.16,600.43,600.44,6573.0,598.1926,598.7902,598.0631,598.0731,6573.0
2024-05-15 12:50:00,600.45,600.62,600.44,600.48,1229.0,598.083,598.2524,598.0731,598.1129,1229.0
2024-05-15 12:55:00,600.7,600.92,600.67,600.79,2750.0,598.3321,598.5512,598.3022,598.4217,2750.0
2024-05-15 13:00:00,601.33,601.42,600.87,600.93,929.0,598.9596,599.0492,598.5014,598.5612,929.0
2024-05-15 13:05:00,600.92,600.99,600.81,600.9,1326.0,598.5512,598.6209,598.4416,598.5313,1326.0
2024-05-15 13:10:00,600.93,601.16,600.92,601.06,663.0,598.5612,598.7902,598.5512,598.6906,663.0
2024-05-15 13:15:00,601.1,601.28,600.96,600.98,1140.0,598.7305,598.9098,598.591,598.611,1140.0
2024-05-15 13:20:00,601.02,601.08,600.76,601.08,1271.0,598.6508,598.7106,598.3918,598.7106,1271.0
2024-05-15 13:25:00,601.31,601.57,601.16,601.3,2668.0,598.9397,599.1986,598.7902,598.9297,2668.0
2024-05-15 13:30:00,601.32,601.32,601.17,601.23,1026.0,598.9496,598.9496,598.8002,598.86,1026.0
2024-05-15 13:35:00,601.27,601.41,600.81,600.81,5075.0,598.8998,599.0393,598.4416,598.4416,5075.0
2024-05-15 13:40:00,600.75,600.75,599.92,599.99,1689.0,598.3819,598.3819,597.5551,597.6249,1689.0
2024-05-15 13:45:00,599.98,599.99,599.31,599.71,1303.0,597.6149,597.6249,596.9475,597.346,1303.0
2024-05-15 13:50:00,599.7,599.99,599.69,599.95,1101.0,597.336,597.6249,597.326,597.585,1101.0
2024-05-15 13:55:00,599.71,599.82,599.45,599.46,2594.0,597.346,597.4555,597.087,597.0969,2594.0
2024-05-15 14:00:00,599.4,599.55,599.4,599.54,3375.0,597.0372,597.1866,597.0372,597.1766,3375.0
2024-05-15 14:05:00,599.32,599.32,599.12,599.14,1499.0,596.9575,596.9575,596.7583,596.7782,1499.0
2024-05-15 14:10:00,599.19,599.19,598.84,598.95,2163.0,596.828,596.828,596.4794,596.589,2163.0
2024-05-15 14:15:00,598.82,598.82,598.63,598.72,2124.0,596.4595,596.4595,596.2702,596.3599,2124.0
2024-05-15 14:20:00,598.71,598.81,598.55,598.62,1300.0,596.3499,596.4495,596.1905,596.2603,1300.0
2024-05-15 14:25:00,598.63,599.38,598.53,599.38,1814.0,596.2702,597.0173,596.1706,597.0173,1814.0
2024-05-15 14:30:00,599.51,600.14,599.45,599.92,2316.0,597.1467,597.7743,597.087,597.5551,2316.0
2024-05-15 14:35:00,599.81,599.81,599.22,599.22,1457.0,597.4456,597.4456,596.8579,596.8579,1457.0
2024-05-15 14:40:00,599.12,599.25,598.9,598.91,1718.0,596.7583,596.8878,596.5392,596.5491,1718.0
2024-05-15 14:45:00,599.11,599.36,599.11,599.3,2472.0,596.7483,596.9973,596.7483,596.9376,2472.0
2024-05-15 14:50:00,599.38,600.1,599.33,600.1,2898.0,597.0173,597.7344,596.9675,597.7344,2898.0
2024-05-15 14:55:00,600.19,600.29,599.88,600.22,2394.0,597.8241,597.9237,597.5153,597.8539,2394.0
2024-05-15 15:00:00,600.23,600.47,600.08,600.27,4492.0,597.8639,598.103,597.7145,597.9038,4492.0
2024-05-15 15:05:00,600.21,600.22,599.69,599.69,1431.0,597.844,597.8539,597.326,597.326,1431.0
2024-05-15 15:10:00,599.49,599.68,599.38,599.46,1326.0,597.1268,597.3161,597.0173,597.0969,1326.0
2024-05-15 15:15:00,599.56,599.83,599.44,599.66,1914.0,597.1966,597.4655,597.077,597.2962,1914.0
2024-05-15 15:20:00,599.75,599.86,599.43,599.49,3637.0,597.3858,597.4954,597.0671,597.1268,3637.0
2024-05-15 15:25:00,599.5,599.75,599.3,599.3,2681.0,597.1368,597.3858,596.9376,596.9376,2681.0
2024-05-15 15:30:00,599.07,599.17,598.61,598.61,4103.0,596.7085,596.8081,596.2503,596.2503,4103.0
2024-05-15 15:35:00,598.67,598.92,598.32,598.64,6350.0,596.3101,596.5591,595.9614,596.2802,6350.0
2024-05-15 15:40:00,598.65,599.32,598.64,599.29,2355.0,596.2901,596.9575,596.2802,596.9276,2355.0
2024-05-15 15:45:00,599.39,599.39,598.69,598.69,8214.0,597.0272,597.0272,596.33,596.33,8214.0
2024-05-15 15:50:00,598.69,599.15,598.09,598.86,15812.0,596.33,596.7882,595.7323,596.4993,15812.0
2024-05-15 15:55:00,598.69,599.7,598.4,598.81,59676.0,596.33,597.336,596.0411,596.4495,59676.0
2024-05-16 09:30:00,598.25,599.69,597.02,598.21,28405.0,595.8917,597.326,594.6666,595.8519,28405.0
2024-05-16 09:35:00,597.61,598.89,597.29,598.48,9653.0,595.2542,596.5292,594.9355,596.1208,9653.0
2024-05-16 09:40:00,597.9,598.04,596.97,597.31,3837.0,595.5431,595.6825,594.6168,594.9554,3837.0
2024-05-16 09:45:00,596.94,596.94,594.24,594.24,7455.0,594.5869,594.5869,591.8975,591.8975,7455.0
2024-05-16 09:50:00,594.01,595.87,593.28,595.87,14488.0,591.6684,593.5211,590.9413,593.5211,14488.0
2024-05-16 09:55:00,595.31,595.85,594.27,595.14,5765.0,592.9633,593.5012,591.9274,592.794,5765.0
2024-05-16 10:00:00,594.96,596.09,594.53,595.63,3764.0,592.6147,593.7402,592.1864,593.282,3764.0
2024-05-16 10:05:00,596.33,597.22,596.06,597.22,1850.0,593.9793,594.8658,593.7103,594.8658,1850.0
2024-05-16 10:10:00,596.7,597.83,596.69,597.36,3994.0,594.3478,595.4734,594.3379,595.0052,3994.0
2024-05-16 10:15:00,597.63,598.79,597.62,598.79,6536.0,595.2742,596.4296,595.2642,596.4296,6536.0
2024-05-16 10:20:00,598.53,599.83,598.42,598.42,5700.0,596.1706,597.4655,596.061,596.061,5700.0
2024-05-16 10:25:00,598.55,598.63,597.64,597.69,1770.0,596.1905,596.2702,595.2841,595.3339,1770.0
2024-05-16 10:30:00,597.35,597.92,597.13,597.74,4217.0,594.9953,595.563,594.7761,595.3837,4217.0
2024-05-16 10:35:00,597.74,598.04,597.52,597.71,2472.0,595.3837,595.6825,595.1646,595.3538,2472.0
2024-05-16 10:40:00,597.65,598.3,597.65,598.13,5101.0,595.2941,595.9415,595.2941,595.7722,5101.0
2024-05-16 10:45:00,598.14,598.39,597.91,598.32,7566.0,595.7821,596.0312,595.5531,595.9614,7566.0
2024-05-16 10:50:00,598.52,598.52,598.03,598.29,24920.0,596.1607,596.1607,595.6726,595.9316,24920.0
2024-05-16 10:55:00,598.37,599.65,598.37,599.63,2576.0,596.0112,597.2862,596.0112,597.2663,2576.0
2024-05-16 11:00:00,599.83,599.83,598.49,598.69,1545.0,597.4655,597.4655,596.1308,596.33,1545.0
2024-05-16 11:05:00,598.66,598.7,598.03,598.52,2878.0,596.3001,596.3399,595.6726,596.1607,2878.0
2024-05-16 11:10:00,598.41,598.41,597.67,597.93,1210.0,596.0511,596.0511,595.314,595.573,1210.0
2024-05-16 11:15:00,597.73,598.08,597.34,597.91,8458.0,595.3738,595.7224,594.9853,595.5531,8458.0
2024-05-16 11:20:00,597.83,598.25,597.82,598.25,3004.0,595.4734,595.8917,595.4634,595.8917,3004.0
2024-05-16 11:25:00,598.55,599.8,598.54,599.8,2425.0,596.1905,597.4356,596.1806,597.4356,2425.0
2024-05-16 11:30:00,599.81,600.09,599.36,599.6,7836.0,597.4456,597.7245,596.9973,597.2364,7836.0
2024-05-16 11:35:00,599.53,599.73,598.22,598.22,2204.0,597.1667,597.3659,595.8618,595.8618,2204.0
2024-05-16 11:40:00,598.12,598.12,597.17,597.17,3690.0,595.7622,595.7622,594.816,594.816,3690.0
2024-05-16 11:45:00,597.17,597.53,597.02,597.3,2400.0,594.816,595.1746,594.6666,594.9455,2400.0
2024-05-16 11:50:00,597.3,597.34,596.99,597.34,3043.0,594.9455,594.9853,594.6367,594.9853,3043.0
2024-05-16 11:55:00,597.34,597.84,597.33,597.57,2057.0,594.9853,595.4833,594.9753,595.2144,2057.0
2024-05-16 12:00:00,597.44,597.79,597.28,597.28,4776.0,595.0849,595.4335,594.9255,594.9255,4776.0
2024-05-16 12:05:00,597.46,597.46,596.93,596.93,918.0,595.1048,595.1048,594.5769,594.5769,918.0
2024-05-16 12:10:00,597.0,598.47,596.99,598.0,4209.0,594.6466,596.1108,594.6367,595.6427,4209.0
2024-05-16 12:15:00,598.0,598.73,597.89,598.48,8935.0,595.6427,596.3698,595.5331,596.1208,8935.0
2024-05-16 12:20:00,598.7,598.89,598.39,598.56,5041.0,596.3399,596.5292,596.0312,596.2005,5041.0
2024-05-16 12:25:00,598.55,598.75,598.55,598.68,1178.0,596.1905,596.3897,596.1905,596.32,1178.0
2024-05-16 12:30:00,598.59,598.59,598.01,598.26,4019.0,596.2304,596.2304,595.6527,595.9017,4019.0
2024-05-16 12:35:00,598.15,598.16,597.96,598.0,751.0,595.7921,595.8021,595.6029,595.6427,751.0
2024-05-16 12:40:00,598.09,598.35,597.72,598.31,2828.0,595.7323,595.9913,595.3638,595.9515,2828.0
2024-05-16 12:45:00,598.39,598.92,598.39,598.76,628.0,596.0312,596.5591,596.0312,596.3997,628.0
2024-05-16 12:50:00,598.76,598.77,598.59,598.63,1498.0,596.3997,596.4097,596.2304,596.2702,1498.0
2024-05-16 12:55:00,598.8,598.9,598.58,598.89,816.0,596.4395,596.5392,596.2204,596.5292,816.0
2024-05-16 13:00:00,598.97,598.97,598.51,598.62,1325.0,596.6089,596.6089,596.1507,596.2603,1325.0
2024-05-16 13:05:00,598.82,598.98,598.81,598.98,205.0,596.4595,596.6188,596.4495,596.6188,205.0
2024-05-16 13:10:00,598.94,598.95,598.38,598.57,7820.0,596.579,596.589,596.0212,596.2105,7820.0
2024-05-16 13:15:00,598.28,598.57,598.25,598.57,2143.0,595.9216,596.2105,595.8917,596.2105,2143.0
2024-05-16 13:20:00,598.3,598.39,598.15,598.2,1838.0,595.9415,596.0312,595.7921,595.8419,1838.0
2024-05-16 13:25:00,598.19,599.16,598.17,598.57,5352.0,595.832,596.7981,595.812,596.2105,5352.0
2024-05-16 13:30:00,598.58,599.35,598.57,599.21,4495.0,596.2204,596.9874,596.2105,596.8479,4495.0
2024-05-16 13:35:00,598.91,599.04,598.28,598.46,6325.0,596.5491,596.6786,595.9216,596.1009,6325.0
2024-05-16 13:40:00,598.53,599.19,598.41,598.91,1996.0,596.1706,596.828,596.0511,596.5491,1996.0
2024-05-16 13:45:00,598.94,599.09,598.89,599.09,1726.0,596.579,596.7284,596.5292,596.7284,1726.0
2024-05-16 13:50:00,598.95,599.11,598.42,599.11,8511.0,596.589,596.7483,596.061,596.7483,8511.0
2024-05-16 13:55:00,599.2,599.49,598.93,599.38,1993.0,596.838,597.1268,596.569,597.0173,1993.0
2024-05-16 14:00:00,599.27,599.71,599.17,599.56,1780.0,596.9077,597.346,596.8081,597.1966,1780.0
2024-05-16 14:05:00,599.78,599.79,599.35,599.35,3525.0,597.4157,597.4256,596.9874,596.9874,3525.0
2024-05-16 14:10:00,599.44,599.67,599.26,599.26,3085.0,597.077,597.3061,596.8977,596.8977,3085.0
2024-05-16 14:15:00,599.21,599.62,599.0,599.5,5081.0,596.8479,597.2563,596.6388,597.1368,5081.0
2024-05-16 14:20:00,599.49,599.93,599.39,599.67,5015.0,597.1268,597.5651,597.0272,597.3061,5015.0
2024-05-16 14:25:00,599.52,599.72,599.0,599.06,11716.0,597.1567,597.3559,596.6388,596.6985,11716.0
2024-05-16 14:30:00,599.16,599.22,598.84,599.02,6170.0,596.7981,596.8579,596.4794,596.6587,6170.0
2024-05-16 14:35:00,599.18,599.22,598.91,599.0,2120.0,596.818,596.8579,596.5491,596.6388,2120.0
2024-05-16 14:40:00,599.07,599.27,598.91,598.98,1965.0,596.7085,596.9077,596.5491,596.6188,1965.0
2024-05-16 14:45:00,599.04,599.04,598.66,598.73,4325.0,596.6786,596.6786,596.3001,596.3698,4325.0
2024-05-16 14:50:00,598.7,598.88,598.48,598.79,4778.0,596.3399,596.5192,596.1208,596.4296,4778.0
2024-05-16 14:55:00,598.79,598.8,598.41,598.48,7245.0,596.4296,596.4395,596.0511,596.1208,7245.0
2024-05-16 15:00:00,598.58,598.72,598.47,598.72,1435.0,596.2204,596.3599,596.1108,596.3599,1435.0
2024-05-16 15:05:00,598.74,598.74,598.45,598.51,1624.0,596.3798,596.3798,596.0909,596.1507,1624.0
2024-05-16 15:10:00,598.57,598.96,598.15,598.75,6142.0,596.2105,596.5989,595.7921,596.3897,6142.0
2024-05-16 15:15:00,598.63,598.8,598.26,598.59,2871.0,596.2702,596.4395,595.9017,596.2304,2871.0
2024-05-16 15:20:00,598.55,598.73,598.39,598.58,2978.0,596.1905,596.3698,596.0312,596.2204,2978.0
2024-05-16 15:25:00,598.56,598.98,598.29,598.86,3452.0,596.2005,596.6188,595.9316,596.4993,3452.0
2024-05-16 15:30:00,598.82,598.85,598.23,598.41,3156.0,596.4595,596.4893,595.8718,596.0511,3156.0
2024-05-16 15:35:00,598.3,598.37,597.1,597.21,3136.0,595.9415,596.0112,594.7462,594.8558,3136.0
2024-05-16 15:40:00,597.4,597.96,597.12,597.51,3505.0,595.0451,595.6029,594.7662,595.1546,3505.0
2024-05-16 15:45:00,597.38,597.49,597.05,597.35,4596.0,595.0251,595.1347,594.6964,594.9953,4596.0
2024-05-16 15:50:00,597.33,598.61,597.17,598.61,7829.0,594.9753,596.2503,594.816,596.2503,7829.0
2024-05-16 15:55:00,598.45,598.45,596.62,597.33,37798.0,596.0909,596.0909,594.2681,594.9753,37798.0
2024-05-17 09:30:00,596.95,597.1,592.08,593.27,56408.0,594.5968,594.7462,589.746,590.9313,56408.0
2024-05-17 09:35:00,592.98,594.76,592.96,593.3,11005.0,590.6425,592.4155,590.6226,590.9612,11005.0
2024-05-17 09:40:00,593.61,594.14,592.87,593.34,6391.0,591.27,591.7979,590.5329,591.0011,6391.0
2024-05-17 09:45:00,593.41,593.54,592.18,593.29,5493.0,591.0708,591.2003,589.8456,590.9513,5493.0
2024-05-17 09:50:00,593.32,593.74,592.84,593.55,10772.0,590.9811,591.3995,590.503,591.2102,10772.0
2024-05-17 09:55:00,593.41,594.09,592.63,592.91,9524.0,591.0708,591.7481,590.2939,590.5728,9524.0
2024-05-17 10:00:00,592.95,593.38,591.92,592.08,9113.0,590.6126,591.0409,589.5867,589.746,9113.0
2024-05-17 10:05:00,591.82,591.95,590.69,591.09,8172.0,589.4871,589.6165,588.3615,588.7599,8172.0
2024-05-17 10:10:00,591.64,591.64,590.62,590.68,9111.0,589.3078,589.3078,588.2918,588.3516,9111.0
2024-05-17 10:15:00,590.34,590.64,589.36,590.5,9967.0,588.0129,588.3117,587.0368,588.1723,9967.0
2024-05-17 10:20:00,590.86,591.81,590.85,591.34,8725.0,588.5308,589.4771,588.5209,589.009,8725.0
2024-05-17 10:25:00,591.54,591.7,590.57,591.7,8088.0,589.2082,589.3675,588.242,589.3675,8088.0
2024-05-17 10:30:00,591.63,591.85,591.06,591.27,6098.0,589.2978,589.5169,588.7301,588.9392,6098.0
2024-05-17 10:35:00,591.21,592.86,590.54,592.15,19635.0,588.8795,590.523,588.2121,589.8158,19635.0
2024-05-17 10:40:00,592.3,592.98,591.92,592.98,22104.0,589.9652,590.6425,589.5867,590.6425,22104.0
2024-05-17 10:45:00,593.0,593.18,592.12,592.36,3980.0,590.6624,590.8417,589.7859,590.0249,3980.0
2024-05-17 10:50:00,592.52,592.84,592.37,592.78,4854.0,590.1843,590.503,590.0349,590.4433,4854.0
2024-05-17 10:55:00,592.65,594.39,592.65,594.34,4858.0,590.3138,592.0469,590.3138,591.9971,4858.0
2024-05-17 11:00:00,594.52,595.29,594.02,594.08,5825.0,592.1764,592.9434,591.6784,591.7382,5825.0
2024-05-17 11:05:00,593.77,594.42,593.67,594.04,4909.0,591.4294,592.0768,591.3298,591.6983,4909.0
2024-05-17 11:10:00,593.86,594.08,593.52,593.97,3848.0,591.519,591.7382,591.1804,591.6286,3848.0
2024-05-17 11:15:00,594.02,594.64,594.02,594.13,4414.0,591.6784,592.2959,591.6784,591.788,4414.0
2024-05-17 11:20:00,594.11,595.26,594.01,595.25,7683.0,591.768,592.9135,591.6684,592.9035,7683.0
2024-05-17 11:25:00,595.09,595.24,594.67,594.73,3383.0,592.7442,592.8936,592.3258,592.3856,3383.0
2024-05-17 11:30:00,594.55,594.93,594.42,594.67,7969.0,592.2063,592.5848,592.0768,592.3258,7969.0
2024-05-17 11:35:00,594.62,594.81,594.38,594.76,2240.0,592.276,592.4653,592.037,592.4155,2240.0
2024-05-17 11:40:00,594.73,595.41,594.09,594.36,11546.0,592.3856,593.0629,591.7481,592.017,11546.0
2024-05-17 11:45:00,594.52,594.75,594.13,594.37,9692.0,592.1764,592.4055,591.788,592.027,9692.0
2024-05-17 11:50:00,594.37,594.66,594.36,594.66,3783.0,592.027,592.3159,592.017,592.3159,3783.0
2024-05-17 11:55:00,594.51,594.93,594.51,594.93,3812.0,592.1665,592.5848,592.1665,592.5848,3812.0
2024-05-17 12:00:00,594.86,595.16,594.73,595.16,2723.0,592.5151,592.8139,592.3856,592.8139,2723.0
2024-05-17 12:05:00,595.16,595.21,594.56,594.9,4079.0,592.8139,592.8637,592.2163,592.5549,4079.0
2024-05-17 12:10:00,594.76,595.47,594.65,595.35,3373.0,592.4155,593.1227,592.3059,593.0031,3373.0
2024-05-17 12:15:00,595.47,595.47,594.52,594.79,4814.0,593.1227,593.1227,592.1764,592.4454,4814.0
2024-05-17 12:20:00,594.86,594.89,593.96,594.06,2881.0,592.5151,592.545,591.6186,591.7182,2881.0
2024-05-17 12:25:00,594.07,594.19,593.62,593.9,2569.0,591.7282,591.8477,591.28,591.5589,2569.0
2024-05-17 12:30:00,593.88,593.88,593.01,593.07,5296.0,591.5389,591.5389,590.6724,590.7321,5296.0
2024-05-17 12:35:00,593.16,593.31,592.63,592.69,3621.0,590.8218,590.9712,590.2939,590.3536,3621.0
2024-05-17 12:40:00,592.81,592.91,592.06,592.75,7131.0,590.4732,590.5728,589.7261,590.4134,7131.0
2024-05-17 12:45:00,592.55,593.59,592.5,593.59,1963.0,590.2142,591.2501,590.1644,591.2501,1963.0
2024-05-17 12:50:00,593.7,594.19,593.69,594.14,4133.0,591.3597,591.8477,591.3497,591.7979,4133.0
2024-05-17 12:55:00,594.25,594.39,593.73,593.86,2344.0,591.9075,592.0469,591.3895,591.519,2344.0
2024-05-17 13:00:00,593.86,594.45,593.85,594.18,2600.0,591.519,592.1067,591.5091,591.8378,2600.0
2024-05-17 13:05:00,594.22,594.51,593.79,594.0,3000.0,591.8776,592.1665,591.4493,591.6585,3000.0
2024-05-17 13:10:00,593.92,593.94,593.51,593.56,2843.0,591.5788,591.5987,591.1704,591.2202,2843.0
2024-05-17 13:15:00,593.64,593.73,592.98,592.98,5565.0,591.2999,591.3895,590.6425,590.6425,5565.0
2024-05-17 13:20:00,593.07,593.25,592.66,592.71,7080.0,590.7321,590.9114,590.3238,590.3736,7080.0
2024-05-17 13:25:00,592.72,593.12,592.71,593.03,9913.0,590.3835,590.7819,590.3736,590.6923,9913.0
2024-05-17 13:30:00,593.1,593.35,592.86,593.35,10022.0,590.762,591.011,590.523,591.011,10022.0
2024-05-17 13:35:00,593.21,593.5,592.73,593.05,7134.0,590.8716,591.1604,590.3935,590.7122,7134.0
2024-05-17 13:40:00,593.01,594.49,593.01,594.37,13960.0,590.6724,592.1465,590.6724,592.027,13960.0
2024-05-17 13:45:00,594.43,594.6,593.95,593.95,1686.0,592.0868,592.2561,591.6087,591.6087,1686.0
2024-05-17 13:50:00,593.95,594.38,593.86,594.22,3237.0,591.6087,592.037,591.519,591.8776,3237.0
2024-05-17 13:55:00,594.15,594.39,593.78,594.02,4161.0,591.8079,592.0469,591.4393,591.6784,4161.0
2024-05-17 14:00:00,593.88,593.94,593.34,593.61,5465.0,591.5389,591.5987,591.0011,591.27,5465.0
2024-05-17 14:05:00,593.61,594.25,593.54,593.89,3878.0,591.27,591.9075,591.2003,591.5489,3878.0
2024-05-17 14:10:00,594.0,594.01,593.7,593.82,6062.0,591.6585,591.6684,591.3597,591.4792,6062.0
2024-05-17 14:15:00,593.66,593.81,593.08,593.09,6964.0,591.3198,591.4692,590.7421,590.7521,6964.0
2024-05-17 14:20:00,593.1,593.21,592.61,593.03,5295.0,590.762,590.8716,590.2739,590.6923,5295.0
2024-05-17 14:25:00,593.07,593.38,593.07,593.31,5387.0,590.7321,591.0409,590.7321,590.9712,5387.0
2024-05-17 14:30:00,593.31,594.28,593.29,593.77,5838.0,590.9712,591.9374,590.9513,591.4294,5838.0
2024-05-17 14:35:00,593.73,594.24,593.7,594.24,3916.0,591.3895,591.8975,591.3597,591.8975,3916.0
2024-05-17 14:40:00,594.16,594.37,593.41,593.56,2390.0,591.8178,592.027,591.0708,591.2202,2390.0
2024-05-17 14:45:00,593.47,593.57,593.16,593.33,4811.0,591.1306,591.2302,590.8218,590.9911,4811.0
2024-05-17 14:50:00,593.41,594.01,593.41,593.83,3317.0,591.0708,591.6684,591.0708,591.4891,3317.0
2024-05-17 14:55:00,593.76,594.31,593.76,593.84,3302.0,591.4194,591.9672,591.4194,591.4991,3302.0
2024-05-17 15:00:00,593.82,594.56,593.82,594.56,2250.0,591.4792,592.2163,591.4792,592.2163,2250.0
2024-05-17 15:05:00,594.6,595.56,594.6,595.04,10851.0,592.2561,593.2123,592.2561,592.6944,10851.0
2024-05-17 15:10:00,595.08,595.49,595.08,595.4,4642.0,592.7342,593.1426,592.7342,593.0529,4642.0
2024-05-17 15:15:00,595.39,595.81,595.23,595.75,5803.0,593.043,593.4613,592.8836,593.4016,5803.0
2024-05-17 15:20:00,595.8,596.0,595.66,595.82,7083.0,593.4514,593.6506,593.3119,593.4713,7083.0
2024-05-17 15:25:00,595.89,596.07,595.73,595.88,5800.0,593.541,593.7203,593.3816,593.5311,5800.0
2024-05-17 15:30:00,595.84,595.84,595.04,595.33,7558.0,593.4912,593.4912,592.6944,592.9832,7558.0
2024-05-17 15:35:00,595.25,595.78,595.16,595.38,4680.0,592.9035,593.4315,592.8139,593.033,4680.0
2024-05-17 15:40:00,595.37,595.68,594.97,595.21,8137.0,593.0231,593.3318,592.6246,592.8637,8137.0
2024-05-17 15:45:00,595.21,595.34,594.89,595.0,8752.0,592.8637,592.9932,592.545,592.6545,8752.0
2024-05-17 15:50:00,594.83,595.0,594.36,594.62,19825.0,592.4852,592.6545,592.017,592.276,19825.0
2024-05-17 15:55:00,594.42,595.66,594.4,595.66,43384.0,592.0768,593.3119,592.0569,593.3119,43384.0
2024-05-20 09:30:00,593.63,596.0,592.94,594.22,24547.0,591.2899,593.6506,590.6026,591.8776,24547.0
2024-05-20 09:35:00,594.66,595.08,593.34,594.82,4047.0,592.3159,592.7342,591.0011,592.4752,4047.0
2024-05-20 09:40:00,594.93,595.39,594.32,594.36,5340.0,592.5848,593.043,591.9772,592.017,5340.0
2024-05-20 09:45:00,594.37,595.84,593.96,595.84,4953.0,592.027,593.4912,591.6186,593.4912,4953.0
2024-05-20 09:50:00,595.95,596.84,595.93,596.68,2170.0,593.6008,594.4873,593.5809,594.3279,2170.0
2024-05-20 09:55:00,596.38,597.24,596.15,596.23,6175.0,594.0291,594.8857,593.8,593.8797,6175.0
2024-05-20 10:00:00,596.25,596.75,595.28,595.73,4003.0,593.8996,594.3976,592.9334,593.3816,4003.0
2024-05-20 10:05:00,595.74,595.95,595.39,595.39,1410.0,593.3916,593.6008,593.043,593.043,1410.0
2024-05-20 10:10:00,595.26,595.26,593.28,593.28,3178.0,592.9135,592.9135,590.9413,590.9413,3178.0
2024-05-20 10:15:00,593.33,593.67,592.75,593.67,6316.0,590.9911,591.3298,590.4134,591.3298,6316.0
2024-05-20 10:20:00,593.7,593.97,593.37,593.91,4142.0,591.3597,591.6286,591.031,591.5688,4142.0
2024-05-20 10:25:00,593.59,593.77,593.24,593.7,2645.0,591.2501,591.4294,590.9015,591.3597,2645.0
2024-05-20 10:30:00,593.99,594.28,593.99,594.18,975.0,591.6485,591.9374,591.6485,591.8378,975.0
2024-05-20 10:35:00,594.25,594.83,594.25,594.63,1347.0,591.9075,592.4852,591.9075,592.286,1347.0
2024-05-20 10:40:00,595.42,595.67,595.12,595.66,1203.0,593.0729,593.3219,592.7741,593.3119,1203.0
2024-05-20 10:45:00,595.79,595.87,595.45,595.65,550.0,593.4414,593.5211,593.1028,593.302,550.0
2024-05-20 10:50:00,595.59,595.73,594.99,595.15,2556.0,593.2422,593.3816,592.6446,592.8039,2556.0
2024-05-20 10:55:00,595.28,595.48,594.93,595.48,3120.0,592.9334,593.1326,592.5848,593.1326,3120.0
2024-05-20 11:00:00,595.47,595.68,595.27,595.68,2008.0,593.1227,593.3318,592.9235,593.3318,2008.0
2024-05-20 11:05:00,595.21,595.9,595.21,595.88,2343.0,592.8637,593.551,592.8637,593.5311,2343.0
2024-05-20 11:10:00,595.65,595.65,595.18,595.27,2182.0,593.302,593.302,592.8338,592.9235,2182.0
2024-05-20 11:15:00,595.18,595.33,594.72,595.02,4576.0,592.8338,592.9832,592.3756,592.6744,4576.0
2024-05-20 11:20:00,595.2,595.29,594.97,595.15,3638.0,592.8537,592.9434,592.6246,592.8039,3638.0
2024-05-20 11:25:00,595.21,595.3,595.14,595.28,1500.0,592.8637,592.9533,592.794,592.9334,1500.0
2024-05-20 11:30:00,595.34,595.37,594.81,595.02,1900.0,592.9932,593.0231,592.4653,592.6744,1900.0
2024-05-20 11:35:00,595.0,595.0,594.61,594.92,1478.0,592.6545,592.6545,592.2661,592.5748,1478.0
2024-05-20 11:40:00,594.99,595.35,594.82,594.85,1829.0,592.6446,593.0031,592.4752,592.5051,1829.0
2024-05-20 11:45:00,594.75,594.85,594.19,594.29,1205.0,592.4055,592.5051,591.8477,591.9473,1205.0
2024-05-20 11:50:00,594.42,594.56,594.23,594.37,865.0,592.0768,592.2163,591.8876,592.027,865.0
2024-05-20 11:55:00,594.34,594.74,594.12,594.68,4990.0,591.9971,592.3956,591.778,592.3358,4990.0
2024-05-20 12:00:00,594.72,594.89,594.52,594.61,1914.0,592.3756,592.545,592.1764,592.2661,1914.0
2024-05-20 12:05:00,594.57,594.66,594.51,594.53,849.0,592.2262,592.3159,592.1665,592.1864,849.0
2024-05-20 12:10:00,594.63,594.63,594.31,594.31,697.0,592.286,592.286,591.9672,591.9672,697.0
2024-05-20 12:15:00,594.38,594.47,593.98,594.15,2772.0,592.037,592.1266,591.6385,591.8079,2772.0
2024-05-20 12:20:00,594.09,594.09,593.74,593.74,328.0,591.7481,591.7481,591.3995,591.3995,328.0
2024-05-20 12:25:00,593.53,593.6,593.48,593.59,1472.0,591.1903,591.26,591.1405,591.2501,1472.0
2024-05-20 12:30:00,593.74,593.74,593.43,593.43,893.0,591.3995,591.3995,591.0907,591.0907,893.0
2024-05-20 12:35:00,593.37,593.69,593.37,593.69,945.0,591.031,591.3497,591.031,591.3497,945.0
2024-05-20 12:40:00,593.62,593.82,593.62,593.63,1158.0,591.28,591.4792,591.28,591.2899,1158.0
2024-05-20 12:45:00,593.7,593.83,593.65,593.72,3726.0,591.3597,591.4891,591.3098,591.3796,3726.0
2024-05-20 12:50:00,593.64,593.64,593.14,593.2,2396.0,591.2999,591.2999,590.8019,590.8616,2396.0
2024-05-20 12:55:00,593.04,593.29,592.84,593.28,2697.0,590.7023,590.9513,590.503,590.9413,2697.0
2024-05-20 13:00:00,593.35,593.35,592.98,593.24,356.0,591.011,591.011,590.6425,590.9015,356.0
2024-05-20 13:05:00,593.18,593.4,593.17,593.4,2176.0,590.8417,591.0608,590.8317,591.0608,2176.0
2024-05-20 13:10:00,593.53,593.66,593.4,593.5,1470.0,591.1903,591.3198,591.0608,591.1604,1470.0
2024-05-20 13:15:00,593.69,593.93,593.6,593.6,1200.0,591.3497,591.5887,591.26,591.26,1200.0
2024-05-20 13:20:00,593.42,593.58,593.21,593.27,1946.0,591.0808,591.2401,590.8716,590.9313,1946.0
2024-05-20 13:25:00,593.44,594.0,593.44,593.83,3624.0,591.1007,591.6585,591.1007,591.4891,3624.0
2024-05-20 13:30:00,593.86,593.86,593.43,593.48,1600.0,591.519,591.519,591.0907,591.1405,1600.0
2024-05-20 13:35:00,593.67,593.7,593.49,593.7,1210.0,591.3298,591.3597,591.1505,591.3597,1210.0
2024-05-20 13:40:00,593.8,593.89,593.55,593.76,5984.0,591.4593,591.5489,591.2102,591.4194,5984.0
2024-05-20 13:45:00,593.77,593.82,593.13,593.13,2626.0,591.4294,591.4792,590.7919,590.7919,2626.0
2024-05-20 13:50:00,593.35,593.44,593.23,593.24,1752.0,591.011,591.1007,590.8915,590.9015,1752.0
2024-05-20 13:55:00,593.4,594.02,593.37,594.01,2404.0,591.0608,591.6784,591.031,591.6684,2404.0
2024-05-20 14:00:00,594.07,594.57,594.06,594.1,1748.0,591.7282,592.2262,591.7182,591.7581,1748.0
2024-05-20 14:05:00,593.92,593.96,593.39,593.44,2402.0,591.5788,591.6186,591.0509,591.1007,2402.0
2024-05-20 14:10:00,593.44,593.92,593.44,593.85,1254.0,591.1007,591.5788,591.1007,591.5091,1254.0
2024-05-20 14:15:00,593.87,594.01,593.73,593.95,1349.0,591.529,591.6684,591.3895,591.6087,1349.0
2024-05-20 14:20:00,594.06,594.31,594.06,594.22,905.0,591.7182,591.9672,591.7182,591.8776,905.0
2024-05-20 14:25:00,594.43,594.7,594.43,594.6,1508.0,592.0868,592.3557,592.0868,592.2561,1508.0
2024-05-20 14:30:00,594.78,594.78,594.43,594.43,600.0,592.4354,592.4354,592.0868,592.0868,600.0
2024-05-20 14:35:00,594.6,594.64,594.18,594.33,2133.0,592.2561,592.2959,591.8378,591.9872,2133.0
2024-05-20 14:40:00,594.37,594.49,593.93,593.93,3685.0,592.027,592.1465,591.5887,591.5887,3685.0
2024-05-20 14:45:00,594.08,594.1,593.77,593.81,1922.0,591.7382,591.7581,591.4294,591.4692,1922.0
2024-05-20 14:50:00,593.62,593.85,593.62,593.75,2656.0,591.28,591.5091,591.28,591.4095,2656.0
2024-05-20 14:55:00,593.69,593.92,593.68,593.69,2432.0,591.3497,591.5788,591.3397,591.3497,2432.0
2024-05-20 15:00:00,593.79,594.26,593.75,594.26,2294.0,591.4493,591.9174,591.4095,591.9174,2294.0
2024-05-20 15:05:00,594.14,594.5,594.05,594.5,5287.0,591.7979,592.1565,591.7083,592.1565,5287.0
2024-05-20 15:10:00,594.52,594.67,594.26,594.61,1722.0,592.1764,592.3258,591.9174,592.2661,1722.0
2024-05-20 15:15:00,594.62,594.89,594.27,594.27,1552.0,592.276,592.545,591.9274,591.9274,1552.0
2024-05-20 15:20:00,594.09,594.1,593.4,593.58,1969.0,591.7481,591.7581,591.0608,591.2401,1969.0
2024-05-20 15:25:00,593.45,593.6,593.3,593.33,1703.0,591.1106,591.26,590.9612,590.9911,1703.0
2024-05-20 15:30:00,593.56,593.75,593.34,593.55,2700.0,591.2202,591.4095,591.0011,591.2102,2700.0
2024-05-20 15:35:00,593.82,594.8,593.67,594.8,3999.0,591.4792,592.4553,591.3298,592.4553,3999.0
2024-05-20 15:40:00,594.87,595.13,593.53,593.57,9080.0,592.525,592.784,591.1903,591.2302,9080.0
2024-05-20 15:45:00,593.52,594.02,593.29,594.02,6509.0,591.1804,591.6784,590.9513,591.6784,6509.0
2024-05-20 15:50:00,594.13,594.5,593.88,594.29,10556.0,591.788,592.1565,591.5389,591.9473,10556.0
2024-05-20 15:55:00,594.27,594.43,593.27,594.43,42008.0,591.9274,592.0868,590.9313,592.0868,42008.0
2024-05-21 09:30:00,594.0,594.0,591.42,593.33,25357.0,591.6585,591.6585,589.0886,590.9911,25357.0
2024-05-21 09:35:00,592.54,592.57,591.01,591.65,2880.0,590.2042,590.2341,588.6803,589.3177,2880.0
2024-05-21 09:40:00,591.43,592.15,588.55,588.73,13197.0,589.0986,589.8158,586.23,586.4092,13197.0
2024-05-21 09:45:00,588.65,589.58,586.43,588.62,15289.0,586.3296,587.2559,584.1183,586.2997,15289.0
2024-05-21 09:50:00,588.6,589.05,586.5,587.0,7233.0,586.2798,586.728,584.188,584.6861,7233.0
2024-05-21 09:55:00,587.1,587.5,586.13,586.89,10817.0,584.7857,585.1841,583.8195,584.5765,10817.0
2024-05-21 10:00:00,586.98,589.03,586.42,588.2,6199.0,584.6661,586.7081,584.1083,585.8813,6199.0
2024-05-21 10:05:00,588.94,590.0,588.83,589.55,6271.0,586.6184,587.6742,586.5088,587.226,6271.0
2024-05-21 10:10:00,589.64,589.74,589.27,589.5,6967.0,587.3157,587.4153,586.9471,587.1762,6967.0
2024-05-21 10:15:00,589.5,589.81,589.21,589.81,6802.0,587.1762,587.485,586.8874,587.485,6802.0
2024-05-21 10:20:00,589.83,590.57,589.79,589.79,3419.0,587.5049,588.242,587.4651,587.4651,3419.0
2024-05-21 10:25:00,589.86,589.99,588.65,588.69,5126.0,587.5348,587.6643,586.3296,586.3694,5126.0
2024-05-21 10:30:00,588.82,589.07,588.15,588.83,4474.0,586.4989,586.7479,585.8315,586.5088,4474.0
2024-05-21 10:35:00,588.83,589.8,588.78,589.8,3746.0,586.5088,587.475,586.459,587.475,3746.0
2024-05-21 10:40:00,589.84,590.39,589.83,590.0,3672.0,587.5149,588.0627,587.5049,587.6742,3672.0
2024-05-21 10:45:00,589.95,590.55,589.47,590.55,3865.0,587.6244,588.2221,587.1463,588.2221,3865.0
2024-05-21 10:50:00,590.95,591.07,590.23,590.39,2872.0,588.6205,588.74,587.9033,588.0627,2872.0
2024-05-21 10:55:00,590.26,590.37,589.63,589.65,5376.0,587.9332,588.0428,587.3057,587.3256,5376.0
2024-05-21 11:00:00,589.82,589.82,589.1,589.34,2189.0,587.4949,587.4949,586.7778,587.0168,2189.0
2024-05-21 11:05:00,589.32,589.76,589.31,589.68,1239.0,586.9969,587.4352,586.987,587.3555,1239.0
2024-05-21 11:10:00,589.72,589.73,589.13,589.58,2896.0,587.3953,587.4053,586.8077,587.2559,2896.0
2024-05-21 11:15:00,589.55,589.77,589.07,589.07,3597.0,587.226,587.4451,586.7479,586.7479,3597.0
2024-05-21 11:20:00,589.57,589.96,589.0,589.35,2963.0,587.2459,587.6344,586.6782,587.0268,2963.0
2024-05-21 11:25:00,589.48,589.98,589.3,589.48,2380.0,587.1563,587.6543,586.977,587.1563,2380.0
2024-05-21 11:30:00,589.52,590.05,589.52,589.95,2421.0,587.1961,587.724,587.1961,587.6244,2421.0
2024-05-21 11:35:00,589.75,590.85,589.75,590.66,2497.0,587.4252,588.5209,587.4252,588.3316,2497.0
2024-05-21 11:40:00,590.6,591.03,590.37,591.0,2279.0,588.2719,588.7002,588.0428,588.6703,2279.0
2024-05-21 11:45:00,591.02,591.12,590.84,590.94,1045.0,588.6902,588.7898,588.5109,588.6105,1045.0
2024-05-21 11:50:00,591.0,591.0,590.78,590.83,937.0,588.6703,588.6703,588.4512,588.501,937.0
2024-05-21 11:55:00,591.06,591.06,590.23,590.25,3217.0,588.7301,588.7301,587.9033,587.9233,3217.0
2024-05-21 12:00:00,590.35,590.44,589.94,590.15,3262.0,588.0229,588.1125,587.6145,587.8236,3262.0
2024-05-21 12:05:00,590.42,590.44,590.06,590.06,2509.0,588.0926,588.1125,587.734,587.734,2509.0
2024-05-21 12:10:00,590.05,590.47,589.64,589.64,4337.0,587.724,588.1424,587.3157,587.3157,4337.0
2024-05-21 12:15:00,589.67,589.99,589.67,589.72,1365.0,587.3455,587.6643,587.3455,587.3953,1365.0
2024-05-21 12:20:00,589.59,589.59,589.22,589.22,1255.0,587.2659,587.2659,586.8973,586.8973,1255.0
2024-05-21 12:25:00,589.15,589.5,589.1,589.5,1663.0,586.8276,587.1762,586.7778,587.1762,1663.0
2024-05-21 12:30:00,589.52,589.91,589.39,589.59,2339.0,587.1961,587.5846,587.0666,587.2659,2339.0
2024-05-21 12:35:00,589.47,589.57,589.41,589.45,1300.0,587.1463,587.2459,587.0866,587.1264,1300.0
2024-05-21 12:40:00,589.47,589.47,589.18,589.18,600.0,587.1463,587.1463,586.8575,586.8575,600.0
2024-05-21 12:45:00,589.39,589.54,589.28,589.45,4830.0,587.0666,587.216,586.9571,587.1264,4830.0
2024-05-21 12:50:00,589.44,589.57,588.47,588.47,6197.0,587.1164,587.2459,586.1503,586.1503,6197.0
2024-05-21 12:55:00,588.5,588.96,588.41,588.96,4452.0,586.1801,586.6383,586.0905,586.6383,4452.0
2024-05-21 13:00:00,588.96,589.16,588.84,589.16,4570.0,586.6383,586.8375,586.5188,586.8375,4570.0
2024-05-21 13:05:00,589.03,589.07,588.6,588.75,3860.0,586.7081,586.7479,586.2798,586.4292,3860.0
2024-05-21 13:10:00,588.61,588.61,588.17,588.45,1921.0,586.2897,586.2897,585.8515,586.1303,1921.0
2024-05-21 13:15:00,588.41,588.53,588.08,588.08,1458.0,586.0905,586.21,585.7618,585.7618,1458.0
2024-05-21 13:20:00,588.2,588.33,587.69,587.69,2984.0,585.8813,586.0108,585.3733,585.3733,2984.0
2024-05-21 13:25:00,587.84,588.42,587.84,588.06,3999.0,585.5228,586.1005,585.5228,585.7419,3999.0
2024-05-21 13:30:00,588.07,588.83,588.06,588.81,10407.0,585.7518,586.5088,585.7419,586.4889,10407.0
2024-05-21 13:35:00,588.64,588.67,588.42,588.48,1515.0,586.3196,586.3495,586.1005,586.1602,1515.0
2024-05-21 13:40:00,588.52,588.65,588.06,588.06,3388.0,586.2001,586.3296,585.7419,585.7419,3388.0
2024-05-21 13:45:00,588.23,588.25,586.95,587.01,6976.0,585.9112,585.9311,584.6363,584.696,6976.0
2024-05-21 13:50:00,587.12,587.32,586.84,587.13,8815.0,584.8056,585.0048,584.5267,584.8155,8815.0
2024-05-21 13:55:00,587.27,587.52,587.0,587.06,3141.0,584.955,585.204,584.6861,584.7458,3141.0
2024-05-21 14:00:00,587.18,587.18,586.72,586.72,2522.0,584.8654,584.8654,584.4072,584.4072,2522.0
2024-05-21 14:05:00,586.61,587.13,586.61,587.13,2910.0,584.2976,584.8155,584.2976,584.8155,2910.0
2024-05-21 14:10:00,587.13,587.27,586.52,586.72,4748.0,584.8155,584.955,584.208,584.4072,4748.0
2024-05-21 14:15:00,586.66,586.89,586.5,586.54,2373.0,584.3474,584.5765,584.188,584.2279,2373.0
2024-05-21 14:20:00,586.61,587.13,586.6,587.09,3968.0,584.2976,584.8155,584.2876,584.7757,3968.0
2024-05-21 14:25:00,587.01,587.11,586.84,587.01,4263.0,584.696,584.7956,584.5267,584.696,4263.0
2024-05-21 14:30:00,586.89,587.07,586.84,586.94,1957.0,584.5765,584.7558,584.5267,584.6263,1957.0
2024-05-21 14:35:00,586.78,586.78,585.92,585.98,2890.0,584.4669,584.4669,583.6103,583.6701,2890.0
2024-05-21 14:40:00,585.82,585.82,585.32,585.52,5900.0,583.5107,583.5107,583.0127,583.2119,5900.0
2024-05-21 14:45:00,585.53,586.37,585.46,586.24,2829.0,583.2219,584.0585,583.1521,583.9291,2829.0
2024-05-21 14:50:00,586.37,586.52,586.09,586.23,3484.0,584.0585,584.208,583.7796,583.9191,3484.0
2024-05-21 14:55:00,586.36,586.36,585.86,586.28,8556.0,584.0486,584.0486,583.5506,583.9689,8556.0
2024-05-21 15:00:00,586.4,586.89,586.26,586.34,4581.0,584.0884,584.5765,583.949,584.0287,4581.0
2024-05-21 15:05:00,586.2,586.82,586.2,586.62,3756.0,583.8892,584.5068,583.8892,584.3076,3756.0
2024-05-21 15:10:00,586.82,587.89,586.82,587.81,3807.0,584.5068,585.5726,584.5068,585.4929,3807.0
2024-05-21 15:15:00,587.82,587.92,586.98,587.33,7588.0,585.5028,585.6024,584.6661,585.0148,7588.0
2024-05-21 15:20:00,587.29,587.94,587.28,587.75,7994.0,584.9749,585.6224,584.965,585.4331,7994.0
2024-05-21 15:25:00,587.75,588.41,587.62,588.04,35813.0,585.4331,586.0905,585.3036,585.722,35813.0
2024-05-21 15:30:00,588.04,589.72,587.92,589.72,11512.0,585.722,587.3953,585.6024,587.3953,11512.0
2024-05-21 15:35:00,589.71,590.36,589.38,589.86,8367.0,587.3854,588.0328,587.0567,587.5348,8367.0
2024-05-21 15:40:00,589.92,589.93,589.65,589.75,3193.0,587.5946,587.6045,587.3256,587.4252,3193.0
2024-05-21 15:45:00,589.8,589.84,589.58,589.64,4144.0,587.475,587.5149,587.2559,587.3157,4144.0
2024-05-21 15:50:00,589.7,590.4,589.57,590.32,10418.0,587.3754,588.0727,587.2459,587.993,10418.0
2024-05-21 15:55:00,590.34,590.4,589.4,590.18,41426.0,588.0129,588.0727,587.0766,587.8535,41426.0
2024-05-22 09:30:00,589.67,590.12,587.62,590.01,21320.0,587.3455,587.7938,585.3036,587.6842,21320.0
2024-05-22 09:35:00,589.37,593.05,589.28,593.05,10833.0,587.0467,590.7122,586.9571,590.7122,10833.0
2024-05-22 09:40:00,593.46,596.16,593.13,595.31,4296.0,591.1206,593.81,590.7919,592.9633,4296.0
2024-05-22 09:45:00,595.26,595.6,594.44,595.25,4787.0,592.9135,593.2522,592.0967,592.9035,4787.0
2024-05-22 09:50:00,595.3,595.41,594.7,594.79,4312.0,592.9533,593.0629,592.3557,592.4454,4312.0
2024-05-22 09:55:00,594.99,595.76,594.25,594.97,6780.0,592.6446,593.4115,591.9075,592.6246,6780.0
2024-05-22 10:00:00,595.25,595.25,594.04,594.64,2628.0,592.9035,592.9035,591.6983,592.2959,2628.0
2024-05-22 10:05:00,594.38,595.22,593.98,594.88,3029.0,592.037,592.8737,591.6385,592.535,3029.0
2024-05-22 10:10:00,594.68,594.84,594.47,594.72,2428.0,592.3358,592.4952,592.1266,592.3756,2428.0
2024-05-22 10:15:00,594.81,594.81,594.64,594.71,612.0,592.4653,592.4653,592.2959,592.3657,612.0
2024-05-22 10:20:00,594.91,595.36,594.91,595.36,3906.0,592.5649,593.0131,592.5649,593.0131,3906.0
2024-05-22 10:25:00,595.5,596.01,595.5,596.01,1415.0,593.1526,593.6605,593.1526,593.6605,1415.0
2024-05-22 10:30:00,596.19,596.63,595.95,596.19,4871.0,593.8398,594.2781,593.6008,593.8398,4871.0
2024-05-22 10:35:00,596.09,596.56,595.48,595.48,3550.0,593.7402,594.2084,593.1326,593.1326,3550.0
2024-05-22 10:40:00,595.35,595.41,594.96,595.06,5786.0,593.0031,593.0629,592.6147,592.7143,5786.0
2024-05-22 10:45:00,594.99,595.13,594.92,595.03,1996.0,592.6446,592.784,592.5748,592.6844,1996.0
2024-05-22 10:50:00,595.34,595.55,595.34,595.45,903.0,592.9932,593.2024,592.9932,593.1028,903.0
2024-05-22 10:55:00,595.64,595.64,595.16,595.22,3994.0,593.292,593.292,592.8139,592.8737,3994.0
2024-05-22 11:00:00,595.1,595.1,594.86,594.95,500.0,592.7541,592.7541,592.5151,592.6047,500.0
2024-05-22 11:05:00,595.09,595.83,595.08,595.64,600.0,592.7442,593.4813,592.7342,593.292,600.0
2024-05-22 11:10:00,595.61,595.64,594.68,594.68,3519.0,593.2621,593.292,592.3358,592.3358,3519.0
2024-05-22 11:15:00,594.68,594.8,594.41,594.8,1402.0,592.3358,592.4553,592.0669,592.4553,1402.0
2024-05-22 11:20:00,595.18,595.18,594.6,594.6,801.0,592.8338,592.8338,592.2561,592.2561,801.0
2024-05-22 11:25:00,594.51,594.89,594.4,594.65,2229.0,592.1665,592.545,592.0569,592.3059,2229.0
2024-05-22 11:30:00,594.73,594.8,594.45,594.57,1302.0,592.3856,592.4553,592.1067,592.2262,1302.0
2024-05-22 11:35:00,594.41,594.51,594.02,594.31,1703.0,592.0669,592.1665,591.6784,591.9672,1703.0
2024-05-22 11:40:00,594.2,594.62,593.65,594.05,5364.0,591.8577,592.276,591.3098,591.7083,5364.0
2024-05-22 11:45:00,593.89,594.37,593.89,594.28,1121.0,591.5489,592.027,591.5489,591.9374,1121.0
2024-05-22 11:50:00,594.38,594.38,593.81,594.02,1392.0,592.037,592.037,591.4692,591.6784,1392.0
2024-05-22 11:55:00,593.96,593.96,593.3,593.67,2726.0,591.6186,591.6186,590.9612,591.3298,2726.0
2024-05-22 12:00:00,593.59,593.91,593.58,593.85,1467.0,591.2501,591.5688,591.2401,591.5091,1467.0
2024-05-22 12:05:00,593.63,593.92,593.57,593.92,1482.0,591.2899,591.5788,591.2302,591.5788,1482.0
2024-05-22 12:10:00,593.96,594.14,593.96,594.14,1200.0,591.6186,591.7979,591.6186,591.7979,1200.0
2024-05-22 12:15:00,594.44,594.5,593.99,594.05,1509.0,592.0967,592.1565,591.6485,591.7083,1509.0
2024-05-22 12:20:00,594.18,594.23,594.05,594.06,1790.0,591.8378,591.8876,591.7083,591.7182,1790.0
2024-05-22 12:25:00,594.04,594.04,593.92,593.92,350.0,591.6983,591.6983,591.5788,591.5788,350.0
2024-05-22 12:30:00,593.84,594.17,593.81,594.14,1491.0,591.4991,591.8278,591.4692,591.7979,1491.0
2024-05-22 12:35:00,593.99,594.38,593.99,594.11,2336.0,591.6485,592.037,591.6485,591.768,2336.0
2024-05-22 12:40:00,594.36,594.43,594.19,594.42,1590.0,592.017,592.0868,591.8477,592.0768,1590.0
2024-05-22 12:45:00,594.28,594.28,594.14,594.18,1205.0,591.9374,591.9374,591.7979,591.8378,1205.0
2024-05-22 12:50:00,594.25,594.37,594.2,594.35,1429.0,591.9075,592.027,591.8577,592.0071,1429.0
2024-05-22 12:55:00,594.58,594.75,594.26,594.75,2298.0,592.2362,592.4055,591.9174,592.4055,2298.0
2024-05-22 13:00:00,594.81,594.94,594.7,594.89,2305.0,592.4653,592.5948,592.3557,592.545,2305.0
2024-05-22 13:05:00,594.91,595.28,594.89,595.15,1429.0,592.5649,592.9334,592.545,592.8039,1429.0
2024-05-22 13:10:00,595.02,595.02,594.48,594.52,2593.0,592.6744,592.6744,592.1366,592.1764,2593.0
2024-05-22 13:15:00,594.45,594.53,594.19,594.39,1527.0,592.1067,592.1864,591.8477,592.0469,1527.0
2024-05-22 13:20:00,594.48,594.49,594.2,594.43,1003.0,592.1366,592.1465,591.8577,592.0868,1003.0
2024-05-22 13:25:00,594.26,594.26,594.03,594.15,1245.0,591.9174,591.9174,591.6884,591.8079,1245.0
2024-05-22 13:30:00,594.02,594.02,593.88,593.93,501.0,591.6784,591.6784,591.5389,591.5887,501.0
2024-05-22 13:35:00,593.77,593.77,593.35,593.4,1500.0,591.4294,591.4294,591.011,591.0608,1500.0
2024-05-22 13:40:00,593.08,593.16,592.85,592.85,3153.0,590.7421,590.8218,590.513,590.513,3153.0
2024-05-22 13:45:00,592.75,593.21,592.74,593.21,2135.0,590.4134,590.8716,590.4034,590.8716,2135.0
2024-05-22 13:50:00,593.22,593.27,592.99,593.0,3679.0,590.8815,590.9313,590.6524,590.6624,3679.0
2024-05-22 13:55:00,592.91,593.15,592.88,593.03,1051.0,590.5728,590.8118,590.5429,590.6923,1051.0
2024-05-22 14:00:00,593.03,593.37,592.03,592.34,3844.0,590.6923,591.031,589.6962,590.005,3844.0
2024-05-22 14:05:00,592.09,592.58,591.99,592.5,5734.0,589.756,590.2441,589.6564,590.1644,5734.0
2024-05-22 14:10:00,592.55,593.1,592.43,592.76,3207.0,590.2142,590.762,590.0947,590.4234,3207.0
2024-05-22 14:15:00,592.78,593.02,592.61,593.02,2606.0,590.4433,590.6823,590.2739,590.6823,2606.0
2024-05-22 14:20:00,592.93,592.93,591.98,592.14,2407.0,590.5927,590.5927,589.6464,589.8058,2407.0
2024-05-22 14:25:00,592.2,592.2,591.17,591.29,1738.0,589.8656,589.8656,588.8396,588.9592,1738.0
2024-05-22 14:30:00,591.24,591.79,591.24,591.57,1026.0,588.9093,589.4572,588.9093,589.238,1026.0
2024-05-22 14:35:00,591.31,591.57,591.18,591.57,1402.0,588.9791,589.238,588.8496,589.238,1402.0
2024-05-22 14:40:00,591.59,591.76,591.0,591.0,2348.0,589.258,589.4273,588.6703,588.6703,2348.0
2024-05-22 14:45:00,590.87,591.7,590.87,591.7,1708.0,588.5408,589.3675,588.5408,589.3675,1708.0
2024-05-22 14:50:00,591.89,592.22,591.89,592.19,1037.0,589.5568,589.8855,589.5568,589.8556,1037.0
2024-05-22 14:55:00,592.19,592.19,591.93,592.11,1999.0,589.8556,589.8556,589.5966,589.7759,1999.0
2024-05-22 15:00:00,592.2,592.42,592.04,592.13,1296.0,589.8656,590.0847,589.7062,589.7958,1296.0
2024-05-22 15:05:00,592.13,592.13,591.95,592.09,5852.0,589.7958,589.7958,589.6165,589.756,5852.0
2024-05-22 15:10:00,592.25,592.26,591.57,591.57,3260.0,589.9154,589.9253,589.238,589.238,3260.0
2024-05-22 15:15:00,591.47,591.63,590.54,590.66,2799.0,589.1384,589.2978,588.2121,588.3316,2799.0
2024-05-22 15:20:00,590.66,591.4,590.66,591.15,4916.0,588.3316,589.0687,588.3316,588.8197,4916.0
2024-05-22 15:25:00,591.34,591.38,591.13,591.13,1608.0,589.009,589.0488,588.7998,588.7998,1608.0
2024-05-22 15:30:00,591.38,591.89,591.04,591.04,9542.0,589.0488,589.5568,588.7101,588.7101,9542.0
2024-05-22 15:35:00,591.08,591.52,590.97,591.52,5221.0,588.75,589.1882,588.6404,589.1882,5221.0
2024-05-22 15:40:00,591.3,591.4,589.66,589.75,9322.0,588.9691,589.0687,587.3356,587.4252,9322.0
2024-05-22 15:45:00,589.75,590.18,589.74,589.81,4535.0,587.4252,587.8535,587.4153,587.485,4535.0
2024-05-22 15:50:00,589.63,590.48,589.28,590.48,12107.0,587.3057,588.1523,586.9571,588.1523,12107.0
2024-05-22 15:55:00,590.5,591.43,590.3,591.18,48742.0,588.1723,589.0986,587.9731,588.8496,48742.0
2024-05-23 09:30:00,590.0,592.0,586.32,587.47,30305.0,587.6742,589.6664,584.0087,585.1542,30305.0
2024-05-23 09:35:00,587.45,589.66,587.4,588.91,6094.0,585.1343,587.3356,585.0845,586.5885,6094.0
2024-05-23 09:40:00,588.85,590.05,588.79,589.86,8468.0,586.5288,587.724,586.469,587.5348,8468.0
2024-05-23 09:45:00,589.63,589.98,589.28,589.29,4756.0,587.3057,587.6543,586.9571,586.967,4756.0
2024-05-23 09:50:00,589.54,589.63,589.13,589.45,6007.0,587.216,587.3057,586.8077,587.1264,6007.0
2024-05-23 09:55:00,589.6,590.57,589.27,590.19,12151.0,587.2758,588.242,586.9471,587.8635,12151.0
2024-05-23 10:00:00,590.61,591.25,589.91,590.19,6497.0,588.2818,588.9193,587.5846,587.8635,6497.0
2024-05-23 10:05:00,590.27,590.88,590.12,590.4,4167.0,587.9432,588.5508,587.7938,588.0727,4167.0
2024-05-23 10:10:00,590.58,590.58,589.93,589.93,1089.0,588.2519,588.2519,587.6045,587.6045,1089.0
2024-05-23 10:15:00,590.15,590.37,589.81,590.01,2757.0,587.8236,588.0428,587.485,587.6842,2757.0
2024-05-23 10:20:00,590.0,590.0,588.64,589.28,6643.0,587.6742,587.6742,586.3196,586.9571,6643.0
2024-05-23 10:25:00,589.22,589.51,589.1,589.23,3277.0,586.8973,587.1862,586.7778,586.9073,3277.0
2024-05-23 10:30:00,589.12,589.56,589.12,589.21,7211.0,586.7977,587.236,586.7977,586.8874,7211.0
2024-05-23 10:35:00,589.26,589.49,588.44,589.49,15527.0,586.9372,587.1662,586.1204,587.1662,15527.0
2024-05-23 10:40:00,589.42,589.63,589.07,589.08,2679.0,587.0965,587.3057,586.7479,586.7579,2679.0
2024-05-23 10:45:00,588.74,588.91,588.07,588.08,3785.0,586.4192,586.5885,585.7518,585.7618,3785.0
2024-05-23 10:50:00,587.91,587.91,587.23,587.23,2853.0,585.5925,585.5925,584.9152,584.9152,2853.0
2024-05-23 10:55:00,587.06,587.43,587.05,587.15,4703.0,584.7458,585.1144,584.7359,584.8355,4703.0
2024-05-23 11:00:00,586.75,587.75,586.75,587.6,3936.0,584.437,585.4331,584.437,585.2837,3936.0
2024-05-23 11:05:00,587.23,588.81,587.22,588.81,5103.0,584.9152,586.4889,584.9052,586.4889,5103.0
2024-05-23 11:10:00,588.76,588.76,588.33,588.4,1517.0,586.4391,586.4391,586.0108,586.0805,1517.0
2024-05-23 11:15:00,588.41,588.43,588.19,588.26,2846.0,586.0905,586.1104,585.8714,585.9411,2846.0
2024-05-23 11:20:00,588.3,588.52,588.24,588.52,3364.0,585.9809,586.2001,585.9212,586.2001,3364.0
2024-05-23 11:25:00,588.56,589.07,588.56,588.88,3645.0,586.2399,586.7479,586.2399,586.5587,3645.0
2024-05-23 11:30:00,588.63,589.05,588.63,588.73,1535.0,586.3096,586.728,586.3096,586.4092,1535.0
2024-05-23 11:35:00,588.55,588.94,588.54,588.76,3047.0,586.23,586.6184,586.22,586.4391,3047.0
2024-05-23 11:40:00,588.79,588.93,588.71,588.89,1209.0,586.469,586.6085,586.3893,586.5686,1209.0
2024-05-23 11:45:00,588.7,589.77,588.65,589.42,6968.0,586.3794,587.4451,586.3296,587.0965,6968.0
2024-05-23 11:50:00,589.53,589.79,589.53,589.64,1700.0,587.2061,587.4651,587.2061,587.3157,1700.0
2024-05-23 11:55:00,589.93,590.2,589.71,589.96,1162.0,587.6045,587.8734,587.3854,587.6344,1162.0
2024-05-23 12:00:00,589.83,590.19,589.83,590.13,2533.0,587.5049,587.8635,587.5049,587.8037,2533.0
2024-05-23 12:05:00,590.07,590.22,589.92,590.2,2766.0,587.744,587.8934,587.5946,587.8734,2766.0
2024-05-23 12:10:00,590.15,590.34,589.79,589.89,1819.0,587.8236,588.0129,587.4651,587.5647,1819.0
2024-05-23 12:15:00,589.92,589.98,589.72,589.73,1411.0,587.5946,587.6543,587.3953,587.4053,1411.0
2024-05-23 12:20:00,589.91,590.48,589.91,590.48,500.0,587.5846,588.1523,587.5846,588.1523,500.0
2024-05-23 12:25:00,590.7,590.82,590.57,590.82,2028.0,588.3715,588.491,588.242,588.491,2028.0
2024-05-23 12:30:00,590.8,590.95,590.75,590.86,1371.0,588.4711,588.6205,588.4213,588.5308,1371.0
2024-05-23 12:35:00,590.72,590.72,590.25,590.46,1086.0,588.3914,588.3914,587.9233,588.1324,1086.0
2024-05-23 12:40:00,590.22,590.39,589.55,589.7,2081.0,587.8934,588.0627,587.226,587.3754,2081.0
2024-05-23 12:45:00,589.69,589.69,589.16,589.17,3060.0,587.3655,587.3655,586.8375,586.8475,3060.0
2024-05-23 12:50:00,588.7,588.84,588.46,588.47,2005.0,586.3794,586.5188,586.1403,586.1503,2005.0
2024-05-23 12:55:00,588.31,588.68,588.22,588.68,1596.0,585.9909,586.3594,585.9013,586.3594,1596.0
2024-05-23 13:00:00,588.48,588.48,587.94,587.96,1400.0,586.1602,586.1602,585.6224,585.6423,1400.0
2024-05-23 13:05:00,588.09,588.11,587.42,587.7,2794.0,585.7718,585.7917,585.1044,585.3833,2794.0
2024-05-23 13:10:00,587.6,587.87,587.59,587.87,937.0,585.2837,585.5526,585.2737,585.5526,937.0
2024-05-23 13:15:00,587.86,588.63,587.86,587.87,3240.0,585.5427,586.3096,585.5427,585.5526,3240.0
2024-05-23 13:20:00,587.61,587.88,587.46,587.88,1151.0,585.2937,585.5626,585.1442,585.5626,1151.0
2024-05-23 13:25:00,587.63,587.63,587.33,587.49,418.0,585.3136,585.3136,585.0148,585.1741,418.0
2024-05-23 13:30:00,587.44,587.44,586.82,586.82,9674.0,585.1243,585.1243,584.5068,584.5068,9674.0
2024-05-23 13:35:00,586.62,586.8,585.75,585.92,1636.0,584.3076,584.4869,583.441,583.6103,1636.0
2024-05-23 13:40:00,586.0,586.37,585.86,585.98,4040.0,583.69,584.0585,583.5506,583.6701,4040.0
2024-05-23 13:45:00,585.9,586.41,585.83,586.21,3629.0,583.5904,584.0984,583.5207,583.8992,3629.0
2024-05-23 13:50:00,586.37,586.97,586.37,586.71,4137.0,584.0585,584.6562,584.0585,584.3972,4137.0
2024-05-23 13:55:00,586.86,586.86,585.77,586.09,8118.0,584.5466,584.5466,583.4609,583.7796,8118.0
2024-05-23 14:00:00,585.95,585.95,585.61,585.61,750.0,583.6402,583.6402,583.3015,583.3015,750.0
2024-05-23 14:05:00,585.36,586.11,585.19,585.96,5800.0,583.0525,583.7996,582.8832,583.6502,5800.0
2024-05-23 14:10:00,586.08,586.11,585.66,585.97,8481.0,583.7697,583.7996,583.3513,583.6601,8481.0
2024-05-23 14:15:00,586.14,586.2,585.85,585.97,7883.0,583.8295,583.8892,583.5406,583.6601,7883.0
2024-05-23 14:20:00,586.09,586.32,585.98,586.2,7389.0,583.7796,584.0087,583.6701,583.8892,7389.0
2024-05-23 14:25:00,586.17,586.83,586.17,586.51,14349.0,583.8593,584.5167,583.8593,584.198,14349.0
2024-05-23 14:30:00,586.28,586.46,585.61,586.33,8456.0,583.9689,584.1482,583.3015,584.0187,8456.0
2024-05-23 14:35:00,586.41,586.49,586.09,586.35,6004.0,584.0984,584.1781,583.7796,584.0386,6004.0
2024-05-23 14:40:00,586.32,586.82,586.22,586.36,10223.0,584.0087,584.5068,583.9091,584.0486,10223.0
2024-05-23 14:45:00,586.34,586.52,585.96,586.06,7185.0,584.0287,584.208,583.6502,583.7498,7185.0
2024-05-23 14:50:00,585.65,585.65,584.67,585.05,1711.0,583.3414,583.3414,582.3652,582.7437,1711.0
2024-05-23 14:55:00,585.1,585.2,584.85,584.85,2129.0,582.7936,582.8932,582.5445,582.5445,2129.0
2024-05-23 15:00:00,584.79,585.6,584.79,585.13,12703.0,582.4848,583.2916,582.4848,582.8234,12703.0
2024-05-23 15:05:00,585.48,585.67,585.37,585.37,9634.0,583.1721,583.3613,583.0625,583.0625,9634.0
2024-05-23 15:10:00,585.5,586.35,585.47,586.04,11255.0,583.192,584.0386,583.1621,583.7298,11255.0
2024-05-23 15:15:00,585.7,586.47,585.66,585.74,3419.0,583.3912,584.1582,583.3513,583.431,3419.0
2024-05-23 15:20:00,585.9,586.01,585.28,585.28,2221.0,583.5904,583.7,582.9728,582.9728,2221.0
2024-05-23 15:25:00,585.35,586.19,585.35,586.1,14456.0,583.0426,583.8793,583.0426,583.7896,14456.0
2024-05-23 15:30:00,586.19,586.64,585.77,586.38,13179.0,583.8793,584.3275,583.4609,584.0685,13179.0
2024-05-23 15:35:00,586.65,587.11,586.5,586.8,19510.0,584.3374,584.7956,584.188,584.4869,19510.0
2024-05-23 15:40:00,586.87,586.88,585.69,586.08,6232.0,584.5566,584.5665,583.3812,583.7697,6232.0
2024-05-23 15:45:00,585.97,586.41,585.88,586.23,5546.0,583.6601,584.0984,583.5705,583.9191,5546.0
2024-05-23 15:50:00,586.24,586.44,584.62,585.02,16273.0,583.9291,584.1283,582.3154,582.7139,16273.0
2024-05-23 15:55:00,585.05,585.33,584.16,585.33,44602.0,582.7437,583.0226,581.8573,583.0226,44602.0
2024-05-24 09:30:00,586.0,586.48,583.81,585.1,17661.0,583.69,584.1681,581.5086,582.7936,17661.0
2024-05-24 09:35:00,585.93,587.96,585.52,585.88,14312.0,583.6203,585.6423,583.2119,583.5705,14312.0
2024-05-24 09:40:00,586.07,586.41,584.23,584.35,1879.0,583.7597,584.0984,581.927,582.0465,1879.0
2024-05-24 09:45:00,584.47,585.14,584.3,584.67,10777.0,582.166,582.8334,581.9967,582.3652,10777.0
2024-05-24 09:50:00,585.12,586.04,584.92,585.12,7575.0,582.8135,583.7298,582.6143,582.8135,7575.0
2024-05-24 09:55:00,585.09,585.61,583.53,584.04,8533.0,582.7836,583.3015,581.2297,581.7377,8533.0
2024-05-24 10:00:00,584.23,585.21,584.15,584.54,3341.0,581.927,582.9031,581.8473,582.2358,3341.0
2024-05-24 10:05:00,584.54,584.54,583.04,583.04,4004.0,582.2358,582.2358,580.7417,580.7417,4004.0
2024-05-24 10:10:00,583.19,583.19,582.17,582.66,917.0,580.8911,580.8911,579.8751,580.3632,917.0
2024-05-24 10:15:00,582.72,583.12,582.37,582.37,4288.0,580.4229,580.8214,580.0743,580.0743,4288.0
2024-05-24 10:20:00,582.43,582.61,581.91,582.02,3275.0,580.1341,580.3134,579.6161,579.7257,3275.0
2024-05-24 10:25:00,581.97,583.37,581.94,582.95,7992.0,579.6759,581.0704,579.646,580.652,7992.0
2024-05-24 10:30:00,582.97,583.18,582.08,582.09,2999.0,580.6719,580.8811,579.7855,579.7954,2999.0
2024-05-24 10:35:00,582.07,582.63,582.07,582.63,5114.0,579.7755,580.3333,579.7755,580.3333,5114.0
2024-05-24 10:40:00,582.65,582.78,582.45,582.45,1257.0,580.3532,580.4827,580.154,580.154,1257.0
2024-05-24 10:45:00,582.59,583.31,582.51,583.31,1915.0,580.2934,581.0106,580.2138,581.0106,1915.0
2024-05-24 10:50:00,583.33,583.83,583.32,583.66,1735.0,581.0305,581.5286,581.0206,581.3592,1735.0
2024-05-24 10:55:00,583.54,583.95,583.54,583.95,2392.0,581.2397,581.6481,581.2397,581.6481,2392.0
2024-05-24 11:00:00,583.89,584.94,583.89,584.87,4286.0,581.5883,582.6342,581.5883,582.5645,4286.0
2024-05-24 11:05:00,584.96,584.96,584.33,584.4,2122.0,582.6541,582.6541,582.0266,582.0963,2122.0
2024-05-24 11:10:00,584.42,584.73,584.19,584.68,1816.0,582.1162,582.425,581.8871,582.3752,1816.0
2024-05-24 11:15:00,584.7,584.76,584.43,584.44,840.0,582.3951,582.4549,582.1262,582.1362,840.0
2024-05-24 11:20:00,584.57,584.57,583.83,584.32,2880.0,582.2656,582.2656,581.5286,582.0166,2880.0
2024-05-24 11:25:00,584.12,584.13,583.59,583.66,1100.0,581.8174,581.8274,581.2895,581.3592,1100.0
2024-05-24 11:30:00,583.59,583.97,583.59,583.87,1182.0,581.2895,581.668,581.2895,581.5684,1182.0
2024-05-24 11:35:00,583.82,583.83,582.49,582.49,3830.0,581.5186,581.5286,580.1938,580.1938,3830.0
2024-05-24 11:40:00,582.12,582.29,582.05,582.05,601.0,579.8253,579.9946,579.7556,579.7556,601.0
2024-05-24 11:45:00,581.96,582.44,581.81,582.42,3148.0,579.6659,580.144,579.5165,580.1241,3148.0
2024-05-24 11:50:00,582.49,582.49,582.16,582.37,1294.0,580.1938,580.1938,579.8651,580.0743,1294.0
2024-05-24 11:55:00,582.17,582.21,582.17,582.21,300.0,579.8751,579.9149,579.8751,579.9149,300.0
2024-05-24 12:00:00,582.08,582.22,581.58,581.73,2624.0,579.7855,579.9249,579.2874,579.4368,2624.0
2024-05-24 12:05:00,581.74,582.17,581.49,581.5,9319.0,579.4468,579.8751,579.1978,579.2077,9319.0
2024-05-24 12:10:00,581.37,581.6,581.37,581.54,5358.0,579.0783,579.3073,579.0783,579.2476,5358.0
2024-05-24 12:15:00,581.37,581.71,581.34,581.69,2537.0,579.0783,579.4169,579.0484,579.397,2537.0
2024-05-24 12:20:00,581.8,582.44,581.64,582.44,4154.0,579.5066,580.144,579.3472,580.144,4154.0
2024-05-24 12:25:00,582.47,582.62,582.28,582.28,2607.0,580.1739,580.3233,579.9847,579.9847,2607.0
2024-05-24 12:30:00,582.38,582.38,582.07,582.07,1214.0,580.0843,580.0843,579.7755,579.7755,1214.0
2024-05-24 12:35:00,582.01,582.31,581.95,582.07,1168.0,579.7157,580.0146,579.656,579.7755,1168.0
2024-05-24 12:40:00,581.91,582.04,581.83,581.84,3175.0,579.6161,579.7456,579.5364,579.5464,3175.0
2024-05-24 12:45:00,581.83,582.12,581.72,582.09,900.0,579.5364,579.8253,579.4269,579.7954,900.0
2024-05-24 12:50:00,582.07,582.07,581.73,581.99,952.0,579.7755,579.7755,579.4368,579.6958,952.0
2024-05-24 12:55:00,581.96,582.05,581.8,582.05,865.0,579.6659,579.7556,579.5066,579.7556,865.0
2024-05-24 13:00:00,581.94,581.96,581.59,581.6,936.0,579.646,579.6659,579.2974,579.3073,936.0
2024-05-24 13:05:00,581.79,581.99,581.73,581.73,770.0,579.4966,579.6958,579.4368,579.4368,770.0
2024-05-24 13:10:00,581.73,582.85,581.73,582.69,1807.0,579.4368,580.5524,579.4368,580.3931,1807.0
2024-05-24 13:15:00,582.61,582.67,582.46,582.59,750.0,580.3134,580.3731,580.164,580.2934,750.0
2024-05-24 13:20:00,582.57,582.68,582.3,582.68,1609.0,580.2735,580.3831,580.0046,580.3831,1609.0
2024-05-24 13:25:00,582.75,582.95,582.73,582.84,1845.0,580.4528,580.652,580.4329,580.5425,1845.0
2024-05-24 13:30:00,582.8,582.82,582.67,582.82,2636.0,580.5026,580.5225,580.3731,580.5225,2636.0
2024-05-24 13:35:00,582.88,582.88,582.4,582.4,1304.0,580.5823,580.5823,580.1042,580.1042,1304.0
2024-05-24 13:40:00,582.38,582.47,582.33,582.47,768.0,580.0843,580.1739,580.0345,580.1739,768.0
2024-05-24 13:45:00,582.45,582.49,582.32,582.34,927.0,580.154,580.1938,580.0245,580.0444,927.0
2024-05-24 13:50:00,582.47,582.77,582.43,582.77,1470.0,580.1739,580.4727,580.1341,580.4727,1470.0
2024-05-24 13:55:00,582.82,583.18,582.82,582.85,1252.0,580.5225,580.8811,580.5225,580.5524,1252.0
2024-05-24 14:00:00,582.9,583.23,582.79,582.92,1600.0,580.6022,580.9309,580.4927,580.6221,1600.0
2024-05-24 14:05:00,582.96,583.03,582.88,582.96,1114.0,580.662,580.7317,580.5823,580.662,1114.0
2024-05-24 14:10:00,582.96,582.96,582.46,582.47,5325.0,580.662,580.662,580.164,580.1739,5325.0
2024-05-24 14:15:00,582.41,582.57,582.41,582.52,2137.0,580.1142,580.2735,580.1142,580.2237,2137.0
2024-05-24 14:20:00,582.46,582.46,581.97,582.14,2480.0,580.164,580.164,579.6759,579.8452,2480.0
2024-05-24 14:25:00,582.09,582.3,582.09,582.25,4601.0,579.7954,580.0046,579.7954,579.9548,4601.0
2024-05-24 14:30:00,582.16,582.62,582.16,582.43,3628.0,579.8651,580.3233,579.8651,580.1341,3628.0
2024-05-24 14:35:00,582.51,582.66,582.13,582.38,4155.0,580.2138,580.3632,579.8353,580.0843,4155.0
2024-05-24 14:40:00,582.39,582.58,582.28,582.5,2827.0,580.0942,580.2835,579.9847,580.2038,2827.0
2024-05-24 14:45:00,582.5,582.66,582.49,582.6,2586.0,580.2038,580.3632,580.1938,580.3034,2586.0
2024-05-24 14:50:00,582.6,583.0,582.5,582.77,4169.0,580.3034,580.7018,580.2038,580.4727,4169.0
2024-05-24 14:55:00,582.86,582.86,582.47,582.58,2508.0,580.5624,580.5624,580.1739,580.2835,2508.0
2024-05-24 15:00:00,582.78,582.95,582.04,582.24,3338.0,580.4827,580.652,579.7456,579.9448,3338.0
2024-05-24 15:05:00,582.24,582.59,582.24,582.55,2201.0,579.9448,580.2934,579.9448,580.2536,2201.0
2024-05-24 15:10:00,582.4,582.41,582.01,582.3,1666.0,580.1042,580.1142,579.7157,580.0046,1666.0
2024-05-24 15:15:00,582.17,582.5,582.06,582.44,2786.0,579.8751,580.2038,579.7655,580.144,2786.0
2024-05-24 15:20:00,582.34,582.52,582.3,582.34,2453.0,580.0444,580.2237,580.0046,580.0444,2453.0
2024-05-24 15:25:00,582.34,582.55,582.32,582.32,2483.0,580.0444,580.2536,580.0245,580.0245,2483.0
2024-05-24 15:30:00,582.26,582.7,582.23,582.46,10174.0,579.9647,580.403,579.9349,580.164,10174.0
2024-05-24 15:35:00,582.48,582.59,581.94,582.36,11020.0,580.1839,580.2934,579.646,580.0644,11020.0
2024-05-24 15:40:00,582.37,582.91,582.37,582.59,8511.0,580.0743,580.6122,580.0743,580.2934,8511.0
2024-05-24 15:45:00,582.59,582.61,582.02,582.04,8735.0,580.2934,580.3134,579.7257,579.7456,8735.0
2024-05-24 15:50:00,582.13,583.38,582.13,583.38,11941.0,579.8353,581.0803,579.8353,581.0803,11941.0
2024-05-24 15:55:00,583.29,584.08,582.87,583.88,33169.0,580.9907,581.7776,580.5723,581.5784,33169.0
2024-05-28 09:30:00,581.67,581.97,578.44,578.51,48654.0,579.3771,579.6759,576.1598,576.2295,48654.0
2024-05-28 09:35:00,578.54,578.54,573.5,573.5,8942.0,576.2594,576.2594,571.2393,571.2393,8942.0
2024-05-28 09:40:00,574.13,574.21,572.25,573.37,29184.0,571.8668,571.9465,569.9942,571.1098,29184.0
2024-05-28 09:45:00,573.96,575.31,572.88,574.13,13221.0,571.6975,573.0421,570.6217,571.8668,13221.0
2024-05-28 09:50:00,574.46,575.83,573.78,575.2,6038.0,572.1955,573.5601,571.5182,572.9326,6038.0
2024-05-28 09:55:00,575.08,575.17,573.01,573.25,13518.0,572.8131,572.9027,570.7512,570.9903,13518.0
2024-05-28 10:00:00,573.97,573.98,572.12,572.47,6538.0,571.7074,571.7174,569.8647,570.2133,6538.0
2024-05-28 10:05:00,572.07,573.04,571.24,571.35,11667.0,569.8149,570.7811,568.9882,569.0978,11667.0
2024-05-28 10:10:00,571.6,572.55,571.32,572.28,7251.0,569.3468,570.293,569.0679,570.0241,7251.0
2024-05-28 10:15:00,572.3,572.32,571.3,571.37,5775.0,570.044,570.0639,569.048,569.1177,5775.0
2024-05-28 10:20:00,571.05,571.78,571.05,571.57,9469.0,568.7989,569.5261,568.7989,569.3169,9469.0
2024-05-28 10:25:00,571.77,572.35,570.79,570.84,13176.0,569.5161,570.0938,568.54,568.5898,13176.0
2024-05-28 10:30:00,570.92,571.85,570.62,570.79,24073.0,568.6694,569.5958,568.3706,568.54,24073.0
2024-05-28 10:35:00,570.69,571.15,570.24,570.25,21248.0,568.4404,568.8985,567.9921,568.0021,21248.0
2024-05-28 10:40:00,569.96,570.11,569.19,569.76,9404.0,567.7132,567.8626,566.9463,567.514,9404.0
2024-05-28 10:45:00,569.73,570.12,569.68,569.77,9123.0,567.4841,567.8726,567.4343,567.524,9123.0
2024-05-28 10:50:00,569.76,570.53,569.17,570.13,9727.0,567.514,568.281,566.9263,567.8826,9727.0
2024-05-28 10:55:00,570.08,570.56,570.04,570.46,7181.0,567.8328,568.3109,567.7929,568.2113,7181.0
2024-05-28 11:00:00,570.46,570.93,570.03,570.83,6270.0,568.2113,568.6794,567.783,568.5798,6270.0
2024-05-28 11:05:00,570.77,570.77,570.12,570.28,10191.0,568.52,568.52,567.8726,568.032,10191.0
2024-05-28 11:10:00,570.11,570.5,569.97,570.31,3805.0,567.8626,568.2511,567.7232,568.0619,3805.0
2024-05-28 11:15:00,570.05,570.59,570.05,570.59,4077.0,567.8029,568.3407,567.8029,568.3407,4077.0
2024-05-28 11:20:00,570.52,570.6,570.03,570.03,5275.0,568.271,568.3507,567.783,567.783,5275.0
2024-05-28 11:25:00,570.04,570.66,570.04,570.66,6602.0,567.7929,568.4105,567.7929,568.4105,6602.0
2024-05-28 11:30:00,570.56,570.57,570.2,570.2,2825.0,568.3109,568.3208,567.9523,567.9523,2825.0
2024-05-28 11:35:00,570.3,571.8,570.22,571.8,3311.0,568.0519,569.546,567.9722,569.546,3311.0
2024-05-28 11:40:00,571.63,572.33,571.46,571.51,4509.0,569.3767,570.0739,569.2073,569.2571,4509.0
2024-05-28 11:45:00,571.44,571.99,571.44,571.99,4534.0,569.1874,569.7352,569.1874,569.7352,4534.0
2024-05-28 11:50:00,572.0,572.19,571.68,571.69,2488.0,569.7452,569.9344,569.4265,569.4364,2488.0
2024-05-28 11:55:00,571.71,571.85,570.64,570.91,12456.0,569.4563,569.5958,568.3906,568.6595,12456.0
2024-05-28 12:00:00,570.92,570.92,569.81,569.97,6400.0,568.6694,568.6694,567.5638,567.7232,6400.0
2024-05-28 12:05:00,570.12,570.51,569.86,570.17,5881.0,567.8726,568.2611,567.6136,567.9224,5881.0
2024-05-28 12:10:00,570.23,570.94,570.19,570.94,2186.0,567.9822,568.6894,567.9423,568.6894,2186.0
2024-05-28 12:15:00,570.73,570.93,570.58,570.64,2678.0,568.4802,568.6794,568.3308,568.3906,2678.0
2024-05-28 12:20:00,570.41,570.79,570.37,570.79,1715.0,568.1615,568.54,568.1216,568.54,1715.0
2024-05-28 12:25:00,570.9,571.17,570.9,570.93,1810.0,568.6495,568.9185,568.6495,568.6794,1810.0
2024-05-28 12:30:00,570.94,571.76,570.83,571.76,2525.0,568.6894,569.5061,568.5798,569.5061,2525.0
2024-05-28 12:35:00,571.76,572.31,571.76,572.31,2612.0,569.5061,570.054,569.5061,570.054,2612.0
2024-05-28 12:40:00,572.11,572.15,571.65,571.65,2809.0,569.8548,569.8946,569.3966,569.3966,2809.0
2024-05-28 12:45:00,571.52,571.52,570.73,570.79,4325.0,569.2671,569.2671,568.4802,568.54,4325.0
2024-05-28 12:50:00,570.92,571.16,570.63,570.63,1806.0,568.6694,568.9085,568.3806,568.3806,1806.0
2024-05-28 12:55:00,570.79,571.22,570.78,571.07,9843.0,568.54,568.9683,568.53,568.8189,9843.0
2024-05-28 13:00:00,570.92,571.18,570.55,571.18,4669.0,568.6694,568.9284,568.3009,568.9284,4669.0
2024-05-28 13:05:00,571.42,571.97,571.33,571.97,2105.0,569.1675,569.7153,569.0778,569.7153,2105.0
2024-05-28 13:10:00,571.99,572.28,571.45,571.65,4795.0,569.7352,570.0241,569.1974,569.3966,4795.0
2024-05-28 13:15:00,571.69,571.97,571.63,571.9,3723.0,569.4364,569.7153,569.3767,569.6456,3723.0
2024-05-28 13:20:00,571.88,572.1,571.52,571.78,4810.0,569.6257,569.8448,569.2671,569.5261,4810.0
2024-05-28 13:25:00,571.58,571.64,571.14,571.14,2602.0,569.3268,569.3866,568.8886,568.8886,2602.0
2024-05-28 13:30:00,570.91,571.23,570.88,571.11,4100.0,568.6595,568.9782,568.6296,568.8587,4100.0
2024-05-28 13:35:00,571.12,571.41,571.08,571.23,8402.0,568.8687,569.1575,568.8288,568.9782,8402.0
2024-05-28 13:40:00,571.23,571.54,571.06,571.38,6441.0,568.9782,569.287,568.8089,569.1276,6441.0
2024-05-28 13:45:00,571.28,571.31,570.36,570.76,6096.0,569.028,569.0579,568.1117,568.5101,6096.0
2024-05-28 13:50:00,570.64,570.77,570.36,570.69,6449.0,568.3906,568.52,568.1117,568.4404,6449.0
2024-05-28 13:55:00,570.69,571.2,570.68,571.18,3671.0,568.4404,568.9483,568.4304,568.9284,3671.0
2024-05-28 14:00:00,571.15,571.47,570.97,571.34,3872.0,568.8985,569.2173,568.7193,569.0878,3872.0
2024-05-28 14:05:00,571.34,572.01,571.33,571.88,3120.0,569.0878,569.7552,569.0778,569.6257,3120.0
2024-05-28 14:10:00,571.85,572.02,571.58,571.88,2937.0,569.5958,569.7651,569.3268,569.6257,2937.0
2024-05-28 14:15:00,571.88,571.97,571.7,571.72,2189.0,569.6257,569.7153,569.4464,569.4663,2189.0
2024-05-28 14:20:00,571.6,571.77,571.47,571.61,3215.0,569.3468,569.5161,569.2173,569.3567,3215.0
2024-05-28 14:25:00,571.57,571.57,570.92,571.25,5125.0,569.3169,569.3169,568.6694,568.9981,5125.0
2024-05-28 14:30:00,571.13,571.16,570.62,570.82,3461.0,568.8786,568.9085,568.3706,568.5698,3461.0
2024-05-28 14:35:00,570.88,570.88,570.3,570.51,5650.0,568.6296,568.6296,568.0519,568.2611,5650.0
2024-05-28 14:40:00,570.58,570.96,570.58,570.85,5217.0,568.3308,568.7093,568.3308,568.5997,5217.0
2024-05-28 14:45:00,570.95,571.27,570.91,571.14,7907.0,568.6993,569.0181,568.6595,568.8886,7907.0
2024-05-28 14:50:00,571.13,571.13,570.3,570.67,6132.0,568.8786,568.8786,568.0519,568.4204,6132.0
2024-05-28 14:55:00,570.68,571.13,570.56,570.56,6150.0,568.4304,568.8786,568.3109,568.3109,6150.0
2024-05-28 15:00:00,570.65,570.65,570.16,570.3,4880.0,568.4005,568.4005,567.9124,568.0519,4880.0
2024-05-28 15:05:00,570.28,571.04,570.27,570.81,5947.0,568.032,568.789,568.022,568.5599,5947.0
2024-05-28 15:10:00,570.97,570.97,570.5,570.78,6116.0,568.7193,568.7193,568.2511,568.53,6116.0
2024-05-28 15:15:00,570.64,570.74,570.49,570.49,4918.0,568.3906,568.4902,568.2411,568.2411,4918.0
2024-05-28 15:20:00,570.46,570.53,569.7,570.5,9756.0,568.2113,568.281,567.4543,568.2511,9756.0
2024-05-28 15:25:00,570.52,570.85,569.99,570.0,7365.0,568.271,568.5997,567.7431,567.7531,7365.0
2024-05-28 15:30:00,569.85,570.79,569.85,570.65,9959.0,567.6037,568.54,567.6037,568.4005,9959.0
2024-05-28 15:35:00,570.62,571.24,570.41,570.84,8410.0,568.3706,568.9882,568.1615,568.5898,8410.0
2024-05-28 15:40:00,570.82,571.54,570.72,571.49,9449.0,568.5698,569.287,568.4702,569.2372,9449.0
2024-05-28 15:45:00,571.47,571.55,570.79,570.8,15595.0,569.2173,569.297,568.54,568.5499,15595.0
2024-05-28 15:50:00,570.67,571.54,570.67,571.24,26543.0,568.4204,569.287,568.4204,568.9882,26543.0
2024-05-28 15:55:00,571.33,572.59,571.0,572.59,64472.0,569.0778,570.3329,568.7491,570.3329,64472.0
2024-05-29 09:30:00,570.11,570.11,563.67,564.65,44897.0,567.8626,567.8626,561.448,562.4242,44897.0
2024-05-29 09:35:00,564.14,566.9,564.12,566.9,10258.0,561.9162,564.6653,561.8963,564.6653,10258.0
2024-05-29 09:40:00,567.69,568.17,567.08,567.37,4073.0,565.4522,565.9303,564.8446,565.1334,4073.0
2024-05-29 09:45:00,566.81,567.06,566.02,566.4,5438.0,564.5757,564.8247,563.7888,564.1673,5438.0
2024-05-29 09:50:00,566.6,568.21,566.6,568.07,7448.0,564.3665,565.9701,564.3665,565.8307,7448.0
2024-05-29 09:55:00,567.82,568.05,567.34,567.55,7944.0,565.5817,565.8108,565.1036,565.3127,7944.0
2024-05-29 10:00:00,567.27,567.79,566.91,567.44,9551.0,565.0338,565.5518,564.6753,565.2032,9551.0
2024-05-29 10:05:00,567.38,567.59,566.38,566.43,8778.0,565.1434,565.3526,564.1473,564.1971,8778.0
2024-05-29 10:10:00,566.49,568.21,566.49,568.21,8632.0,564.2569,565.9701,564.2569,565.9701,8632.0
2024-05-29 10:15:00,568.21,568.82,567.52,567.54,9903.0,565.9701,566.5777,565.2829,565.3028,9903.0
2024-05-29 10:20:00,567.76,567.94,566.69,566.85,3705.0,565.5219,565.7012,564.4561,564.6155,3705.0
2024-05-29 10:25:00,566.91,567.78,566.72,567.72,2412.0,564.6753,565.5418,564.486,565.4821,2412.0
2024-05-29 10:30:00,567.74,567.92,567.17,567.31,9263.0,565.502,565.6813,564.9342,565.0737,9263.0
2024-05-29 10:35:00,567.25,567.92,567.25,567.69,5018.0,565.0139,565.6813,565.0139,565.4522,5018.0
2024-05-29 10:40:00,567.8,567.94,566.58,566.73,5153.0,565.5617,565.7012,564.3466,564.496,5153.0
2024-05-29 10:45:00,566.7,566.91,566.29,566.5,7356.0,564.4661,564.6753,564.0577,564.2669,7356.0
2024-05-29 10:50:00,566.5,566.93,566.4,566.93,4649.0,564.2669,564.6952,564.1673,564.6952,4649.0
2024-05-29 10:55:00,566.85,567.1,565.9,565.9,3453.0,564.6155,564.8645,563.6692,563.6692,3453.0
2024-05-29 11:00:00,565.82,565.96,565.55,565.9,2438.0,563.5896,563.729,563.3206,563.6692,2438.0
2024-05-29 11:05:00,565.97,566.47,565.96,566.13,3164.0,563.739,564.237,563.729,563.8983,3164.0
2024-05-29 11:10:00,565.96,566.47,565.7,566.33,3825.0,563.729,564.237,563.47,564.0975,3825.0
2024-05-29 11:15:00,566.53,567.2,566.51,567.2,1997.0,564.2968,564.9641,564.2768,564.9641,1997.0
2024-05-29 11:20:00,567.22,567.22,566.84,567.13,2655.0,564.984,564.984,564.6055,564.8944,2655.0
2024-05-29 11:25:00,567.13,567.29,567.09,567.18,1185.0,564.8944,565.0538,564.8545,564.9442,1185.0
2024-05-29 11:30:00,567.05,567.11,566.08,566.08,4188.0,564.8147,564.8745,563.8485,563.8485,4188.0
2024-05-29 11:35:00,566.28,566.48,566.15,566.48,1758.0,564.0477,564.247,563.9183,564.247,1758.0
2024-05-29 11:40:00,566.47,566.82,566.44,566.5,4660.0,564.237,564.5856,564.2071,564.2669,4660.0
2024-05-29 11:45:00,566.25,566.5,566.11,566.26,2587.0,564.0179,564.2669,563.8784,564.0278,2587.0
2024-05-29 11:50:00,566.41,566.55,566.24,566.55,1636.0,564.1772,564.3167,564.0079,564.3167,1636.0
2024-05-29 11:55:00,566.59,566.68,565.83,565.83,27051.0,564.3565,564.4462,563.5995,563.5995,27051.0
2024-05-29 12:00:00,565.76,565.77,564.96,564.96,2497.0,563.5298,563.5398,562.7329,562.7329,2497.0
2024-05-29 12:05:00,564.96,565.02,564.69,564.93,2665.0,562.7329,562.7927,562.464,562.7031,2665.0
2024-05-29 12:10:00,564.81,565.5,564.81,565.3,1915.0,562.5835,563.2708,562.5835,563.0716,1915.0
2024-05-29 12:15:00,565.43,565.87,565.41,565.64,2858.0,563.2011,563.6394,563.1812,563.4103,2858.0
2024-05-29 12:20:00,565.69,565.8,565.28,565.29,6637.0,563.4601,563.5696,563.0517,563.0616,6637.0
2024-05-29 12:25:00,565.23,565.41,565.18,565.36,3587.0,563.0019,563.1812,562.9521,563.1314,3587.0
2024-05-29 12:30:00,565.37,565.37,565.14,565.28,3090.0,563.1413,563.1413,562.9122,563.0517,3090.0
2024-05-29 12:35:00,565.2,565.34,565.07,565.31,1987.0,562.972,563.1114,562.8425,563.0816,1987.0
2024-05-29 12:40:00,565.31,565.62,565.08,565.16,1873.0,563.0816,563.3903,562.8525,562.9322,1873.0
2024-05-29 12:45:00,565.16,565.96,565.07,565.67,8625.0,562.9322,563.729,562.8425,563.4401,8625.0
2024-05-29 12:50:00,565.7,565.98,565.63,565.73,2575.0,563.47,563.7489,563.4003,563.4999,2575.0
2024-05-29 12:55:00,565.82,566.0,565.68,565.69,3076.0,563.5896,563.7688,563.4501,563.4601,3076.0
2024-05-29 13:00:00,565.6,565.6,565.0,565.19,3542.0,563.3704,563.3704,562.7728,562.962,3542.0
2024-05-29 13:05:00,565.25,565.59,565.15,565.5,1780.0,563.0218,563.3605,562.9222,563.2708,1780.0
2024-05-29 13:10:00,565.55,565.55,565.04,565.04,3411.0,563.3206,563.3206,562.8126,562.8126,3411.0
2024-05-29 13:15:00,565.04,565.04,564.81,564.82,835.0,562.8126,562.8126,562.5835,562.5935,835.0
2024-05-29 13:20:00,564.82,565.16,564.69,565.07,3940.0,562.5935,562.9322,562.464,562.8425,3940.0
2024-05-29 13:25:00,565.32,566.0,565.28,566.0,1800.0,563.0915,563.7688,563.0517,563.7688,1800.0
2024-05-29 13:30:00,565.88,565.98,565.2,565.48,2813.0,563.6493,563.7489,562.972,563.2509,2813.0
2024-05-29 13:35:00,565.46,566.1,565.46,566.1,3285.0,563.231,563.8684,563.231,563.8684,3285.0
2024-05-29 13:40:00,565.97,566.14,565.64,565.84,7645.0,563.739,563.9083,563.4103,563.6095,7645.0
2024-05-29 13:45:00,565.78,566.05,565.78,565.98,1792.0,563.5497,563.8186,563.5497,563.7489,1792.0
2024-05-29 13:50:00,565.97,566.58,565.96,566.43,3405.0,563.739,564.3466,563.729,564.1971,3405.0
2024-05-29 13:55:00,566.5,566.59,566.32,566.42,3151.0,564.2669,564.3565,564.0876,564.1872,3151.0
2024-05-29 14:00:00,566.46,566.61,566.3,566.45,1652.0,564.227,564.3764,564.0677,564.2171,1652.0
2024-05-29 14:05:00,566.45,566.45,566.34,566.39,1948.0,564.2171,564.2171,564.1075,564.1573,1948.0
2024-05-29 14:10:00,566.3,566.3,566.03,566.2,3699.0,564.0677,564.0677,563.7987,563.9681,3699.0
2024-05-29 14:15:00,566.09,566.15,566.06,566.07,500.0,563.8585,563.9183,563.8286,563.8386,500.0
2024-05-29 14:20:00,566.01,566.13,565.78,565.87,3803.0,563.7788,563.8983,563.5497,563.6394,3803.0
2024-05-29 14:25:00,565.89,566.27,565.89,566.13,4090.0,563.6593,564.0378,563.6593,563.8983,4090.0
2024-05-29 14:30:00,566.03,566.16,565.66,565.67,1990.0,563.7987,563.9282,563.4302,563.4401,1990.0
2024-05-29 14:35:00,565.76,565.81,565.57,565.57,1391.0,563.5298,563.5796,563.3405,563.3405,1391.0
2024-05-29 14:40:00,565.51,566.54,565.5,566.24,3080.0,563.2808,564.3067,563.2708,564.0079,3080.0
2024-05-29 14:45:00,566.24,566.54,566.18,566.5,3859.0,564.0079,564.3067,563.9481,564.2669,3859.0
2024-05-29 14:50:00,566.58,566.59,566.07,566.25,3147.0,564.3466,564.3565,563.8386,564.0179,3147.0
2024-05-29 14:55:00,566.28,566.36,565.84,565.88,1600.0,564.0477,564.1274,563.6095,563.6493,1600.0
2024-05-29 15:00:00,565.94,566.72,565.94,566.72,3523.0,563.7091,564.486,563.7091,564.486,3523.0
2024-05-29 15:05:00,566.81,567.42,566.81,567.29,4412.0,564.5757,565.1832,564.5757,565.0538,4412.0
2024-05-29 15:10:00,567.24,567.7,567.09,567.56,6127.0,565.004,565.4621,564.8545,565.3227,6127.0
2024-05-29 15:15:00,567.4,567.63,567.4,567.57,1437.0,565.1633,565.3924,565.1633,565.3327,1437.0
2024-05-29 15:20:00,567.7,568.54,567.7,568.54,4733.0,565.4621,566.2988,565.4621,566.2988,4733.0
2024-05-29 15:25:00,568.6,568.68,568.31,568.36,5033.0,566.3586,566.4383,566.0697,566.1195,5033.0
2024-05-29 15:30:00,568.3,569.03,568.01,568.93,4844.0,566.0598,566.7869,565.7709,566.6873,4844.0
2024-05-29 15:35:00,568.92,569.51,568.77,569.5,5283.0,566.6773,567.265,566.5279,567.255,5283.0
2024-05-29 15:40:00,569.5,569.59,569.06,569.46,10107.0,567.255,567.3447,566.8168,567.2152,10107.0
2024-05-29 15:45:00,569.47,569.91,568.85,569.09,11454.0,567.2252,567.6634,566.6076,566.8467,11454.0
2024-05-29 15:50:00,568.88,569.09,567.66,567.68,25987.0,566.6375,566.8467,565.4223,565.4422,25987.0
2024-05-29 15:55:00,567.48,567.58,566.28,567.54,48518.0,565.243,565.3426,564.0477,565.3028,48518.0
2024-05-30 09:30:00,551.53,556.25,550.55,555.1,172775.0,549.3559,554.0573,548.3797,552.9118,172775.0
2024-05-30 09:35:00,555.4,557.93,554.18,556.4,106651.0,553.2106,555.7307,551.9954,554.2067,106651.0
2024-05-30 09:40:00,556.62,557.89,552.11,552.11,23646.0,554.4258,555.6908,549.9336,549.9336,23646.0
2024-05-30 09:45:00,552.25,552.52,550.33,550.97,25754.0,550.073,550.342,548.1606,548.7981,25754.0
2024-05-30 09:50:00,551.41,553.55,550.52,553.13,23880.0,549.2364,551.3679,548.3499,550.9496,23880.0
2024-05-30 09:55:00,553.32,554.73,552.82,554.29,19230.0,551.1388,552.5433,550.6408,552.105,19230.0
2024-05-30 10:00:00,554.29,556.16,553.82,556.03,28647.0,552.105,553.9676,551.6369,553.8381,28647.0
2024-05-30 10:05:00,556.07,556.07,552.27,552.27,18768.0,553.878,553.878,550.093,550.093,18768.0
2024-05-30 10:10:00,552.55,554.35,552.39,553.24,19107.0,550.3719,552.1648,550.2125,551.0591,19107.0
2024-05-30 10:15:00,553.18,555.22,552.78,555.14,13101.0,550.9994,553.0313,550.601,552.9517,13101.0
2024-05-30 10:20:00,555.31,555.81,554.72,555.37,32757.0,553.121,553.619,552.5333,553.1807,32757.0
2024-05-30 10:25:00,555.38,555.38,553.39,554.32,12049.0,553.1907,553.1907,551.2086,552.1349,12049.0
2024-05-30 10:30:00,554.79,555.29,554.7,555.22,11924.0,552.603,553.1011,552.5134,553.0313,11924.0
2024-05-30 10:35:00,555.31,555.46,554.53,555.08,14151.0,553.121,553.2704,552.3441,552.8919,14151.0
2024-05-30 10:40:00,555.17,555.55,554.76,555.01,8713.0,552.9815,553.36,552.5732,552.8222,8713.0
2024-05-30 10:45:00,554.99,555.0,552.85,553.24,7132.0,552.8022,552.8122,550.6707,551.0591,7132.0
2024-05-30 10:50:00,553.59,555.74,553.59,555.51,16794.0,551.4078,553.5493,551.4078,553.3202,16794.0
2024-05-30 10:55:00,555.51,556.23,554.95,556.06,20759.0,553.3202,554.0374,552.7624,553.868,20759.0
2024-05-30 11:00:00,555.94,556.27,555.43,555.63,8895.0,553.7485,554.0772,553.2405,553.4397,8895.0
2024-05-30 11:05:00,555.63,555.79,554.67,555.03,5967.0,553.4397,553.5991,552.4835,552.8421,5967.0
2024-05-30 11:10:00,555.09,555.29,554.18,554.96,16993.0,552.9019,553.1011,551.9954,552.7724,16993.0
2024-05-30 11:15:00,555.09,556.6,554.75,556.41,20123.0,552.9019,554.4059,552.5632,554.2166,20123.0
2024-05-30 11:20:00,556.37,556.55,555.19,555.19,15879.0,554.1768,554.3561,553.0015,553.0015,15879.0
2024-05-30 11:25:00,555.48,555.48,554.81,555.12,9917.0,553.2903,553.2903,552.623,552.9317,9917.0
2024-05-30 11:30:00,555.12,555.4,554.94,555.35,7566.0,552.9317,553.2106,552.7524,553.1608,7566.0
2024-05-30 11:35:00,555.46,555.46,554.68,554.69,19181.0,553.2704,553.2704,552.4935,552.5034,19181.0
2024-05-30 11:40:00,554.83,555.42,554.43,555.42,6554.0,552.6429,553.2305,552.2445,553.2305,6554.0
2024-05-30 11:45:00,555.42,555.51,554.51,555.0,11841.0,553.2305,553.3202,552.3241,552.8122,11841.0
2024-05-30 11:50:00,555.06,556.46,555.0,555.55,15866.0,552.872,554.2665,552.8122,553.36,15866.0
2024-05-30 11:55:00,555.75,555.8,555.47,555.8,3810.0,553.5592,553.6091,553.2804,553.6091,3810.0
2024-05-30 12:00:00,555.85,560.07,555.65,560.07,21657.0,553.6589,557.8622,553.4596,557.8622,21657.0
2024-05-30 12:05:00,560.1,560.36,558.27,558.61,11792.0,557.8921,558.1511,556.0693,556.408,11792.0
2024-05-30 12:10:00,558.74,558.82,558.25,558.27,2660.0,556.5375,556.6171,556.0494,556.0693,2660.0
2024-05-30 12:15:00,558.27,558.43,558.12,558.13,2418.0,556.0693,556.2287,555.9199,555.9299,2418.0
2024-05-30 12:20:00,558.1,558.29,557.58,557.58,2843.0,555.9,556.0892,555.382,555.382,2843.0
2024-05-30 12:25:00,557.86,558.79,557.67,558.07,19435.0,555.6609,556.5873,555.4717,555.8701,19435.0
2024-05-30 12:30:00,558.07,558.97,557.97,558.58,2982.0,555.8701,556.7666,555.7705,556.3781,2982.0
2024-05-30 12:35:00,558.62,559.51,558.46,559.51,4180.0,556.4179,557.3044,556.2586,557.3044,4180.0
2024-05-30 12:40:00,559.18,560.26,559.18,559.93,8601.0,556.9757,558.0515,556.9757,557.7228,8601.0
2024-05-30 12:45:00,560.06,560.7,559.9,560.13,5440.0,557.8523,558.4897,557.6929,557.922,5440.0
2024-05-30 12:50:00,560.07,560.45,559.19,559.19,5279.0,557.8622,558.2407,556.9857,556.9857,5279.0
2024-05-30 12:55:00,559.19,559.35,558.28,558.33,9812.0,556.9857,557.1451,556.0793,556.1291,9812.0
2024-05-30 13:00:00,558.31,559.25,558.16,559.25,19224.0,556.1092,557.0455,555.9597,557.0455,19224.0
2024-05-30 13:05:00,559.4,561.0,559.18,560.82,4659.0,557.1949,558.7886,556.9757,558.6093,4659.0
2024-05-30 13:10:00,561.0,561.89,560.1,561.36,14260.0,558.7886,559.675,557.8921,559.1471,14260.0
2024-05-30 13:15:00,561.01,561.99,561.01,561.82,6078.0,558.7985,559.7747,558.7985,559.6053,6078.0
2024-05-30 13:20:00,562.23,562.58,561.87,562.39,7307.0,560.0137,560.3623,559.6551,560.1731,7307.0
2024-05-30 13:25:00,562.39,562.53,561.84,562.0,5602.0,560.1731,560.3125,559.6252,559.7846,5602.0
2024-05-30 13:30:00,561.84,563.08,561.19,562.52,16580.0,559.6252,560.8604,558.9778,560.3026,16580.0
2024-05-30 13:35:00,562.93,563.85,562.4,563.73,7507.0,560.7109,561.6273,560.183,561.5078,7507.0
2024-05-30 13:40:00,563.59,563.76,562.72,563.02,12861.0,561.3683,561.5377,560.5018,560.8006,12861.0
2024-05-30 13:45:00,562.96,563.39,562.93,563.38,6123.0,560.7408,561.1691,560.7109,561.1592,6123.0
2024-05-30 13:50:00,563.21,563.97,562.93,563.59,7782.0,560.9898,561.7468,560.7109,561.3683,7782.0
2024-05-30 13:55:00,563.41,563.86,562.7,562.7,2335.0,561.1891,561.6373,560.4819,560.4819,2335.0
2024-05-30 14:00:00,562.59,563.72,562.58,563.72,6400.0,560.3723,561.4978,560.3623,561.4978,6400.0
2024-05-30 14:05:00,563.58,563.95,562.87,563.17,12950.0,561.3584,561.7269,560.6512,560.95,12950.0
2024-05-30 14:10:00,563.37,563.8,563.24,563.49,6398.0,561.1492,561.5775,561.0197,561.2687,6398.0
2024-05-30 14:15:00,563.43,563.72,563.03,563.3,18337.0,561.209,561.4978,560.8106,561.0795,18337.0
2024-05-30 14:20:00,563.11,563.3,562.91,563.04,3528.0,560.8902,561.0795,560.691,560.8205,3528.0
2024-05-30 14:25:00,562.79,562.82,562.0,562.25,15317.0,560.5715,560.6014,559.7846,560.0336,15317.0
2024-05-30 14:30:00,562.35,562.78,561.94,562.47,4328.0,560.1332,560.5615,559.7248,560.2528,4328.0
2024-05-30 14:35:00,562.32,562.73,562.07,562.61,3805.0,560.1034,560.5117,559.8543,560.3922,3805.0
2024-05-30 14:40:00,562.61,562.92,562.34,562.84,2606.0,560.3922,560.701,560.1233,560.6213,2606.0
2024-05-30 14:45:00,563.23,563.76,563.07,563.31,10409.0,561.0098,561.5377,560.8504,561.0894,10409.0
2024-05-30 14:50:00,563.48,563.71,563.26,563.43,8004.0,561.2588,561.4879,561.0396,561.209,8004.0
2024-05-30 14:55:00,563.57,563.67,563.09,563.09,7006.0,561.3484,561.448,560.8703,560.8703,7006.0
2024-05-30 15:00:00,562.94,563.24,562.5,562.5,5445.0,560.7209,561.0197,560.2826,560.2826,5445.0
2024-05-30 15:05:00,562.5,562.62,560.87,560.92,9273.0,560.2826,560.4022,558.6591,558.7089,9273.0
2024-05-30 15:10:00,560.92,561.07,560.31,560.58,16199.0,558.7089,558.8583,558.1013,558.3702,16199.0
2024-05-30 15:15:00,560.48,561.21,560.01,561.18,8028.0,558.2706,558.9977,557.8025,558.9678,8028.0
2024-05-30 15:20:00,561.53,562.02,560.7,560.76,10212.0,559.3165,559.8045,558.4897,558.5495,10212.0
2024-05-30 15:25:00,560.75,561.45,560.02,561.43,17542.0,558.5395,559.2368,557.8124,559.2169,17542.0
2024-05-30 15:30:00,561.34,561.34,560.84,561.0,6816.0,559.1272,559.1272,558.6292,558.7886,6816.0
2024-05-30 15:35:00,561.0,561.01,560.13,560.25,12968.0,558.7886,558.7985,557.922,558.0415,12968.0
2024-05-30 15:40:00,560.23,560.51,559.7,560.32,19645.0,558.0216,558.3005,557.4937,558.1112,19645.0
2024-05-30 15:45:00,560.31,560.52,559.83,560.31,14706.0,558.1013,558.3104,557.6232,558.1013,14706.0
2024-05-30 15:50:00,560.46,562.32,560.33,562.32,20690.0,558.2507,560.1034,558.1212,560.1034,20690.0
2024-05-30 15:55:00,562.26,563.26,561.99,562.42,57723.0,560.0436,561.0396,559.7747,560.203,57723.0
2024-05-31 09:30:00,564.59,566.14,562.76,565.23,24489.0,562.3644,563.9083,560.5416,563.0019,24489.0
2024-05-31 09:35:00,565.8,567.22,565.18,566.82,24787.0,563.5696,564.984,562.9521,564.5856,24787.0
2024-05-31 09:40:00,566.87,567.92,565.95,567.76,14831.0,564.6354,565.6813,563.719,565.5219,14831.0
2024-05-31 09:45:00,567.76,567.87,565.22,566.07,90886.0,565.5219,565.6315,562.9919,563.8386,90886.0
2024-05-31 09:50:00,566.45,567.15,565.89,566.92,6434.0,564.2171,564.9143,563.6593,564.6852,6434.0
2024-05-31 09:55:00,566.76,567.5,565.18,565.56,8804.0,564.5258,565.2629,562.9521,563.3306,8804.0
2024-05-31 10:00:00,565.98,566.69,565.69,566.69,3362.0,563.7489,564.4561,563.4601,564.4561,3362.0
2024-05-31 10:05:00,566.85,566.85,565.56,565.94,4404.0,564.6155,564.6155,563.3306,563.7091,4404.0
2024-05-31 10:10:00,566.0,566.27,565.74,565.9,11318.0,563.7688,564.0378,563.5099,563.6692,11318.0
2024-05-31 10:15:00,565.9,567.19,565.88,566.86,5743.0,563.6692,564.9542,563.6493,564.6255,5743.0
2024-05-31 10:20:00,567.04,568.39,567.03,567.7,3186.0,564.8047,566.1494,564.7948,565.4621,3186.0
2024-05-31 10:25:00,567.85,568.1,566.7,566.7,7013.0,565.6116,565.8606,564.4661,564.4661,7013.0
2024-05-31 10:30:00,566.23,566.23,565.79,565.93,4407.0,563.9979,563.9979,563.5597,563.6991,4407.0
2024-05-31 10:35:00,565.96,566.33,565.86,566.33,2104.0,563.729,564.0975,563.6294,564.0975,2104.0
2024-05-31 10:40:00,566.18,566.71,565.75,565.99,9624.0,563.9481,564.476,563.5198,563.7589,9624.0
2024-05-31 10:45:00,565.81,566.29,565.65,565.82,2585.0,563.5796,564.0577,563.4202,563.5896,2585.0
2024-05-31 10:50:00,565.77,566.62,565.77,566.62,1395.0,563.5398,564.3864,563.5398,564.3864,1395.0
2024-05-31 10:55:00,566.79,566.82,566.0,566.0,6531.0,564.5557,564.5856,563.7688,563.7688,6531.0
2024-05-31 11:00:00,566.0,566.41,565.96,566.19,5200.0,563.7688,564.1772,563.729,563.9581,5200.0
2024-05-31 11:05:00,566.0,566.36,565.41,565.69,3830.0,563.7688,564.1274,563.1812,563.4601,3830.0
2024-05-31 11:10:00,565.73,565.85,564.51,564.51,3589.0,563.4999,563.6194,562.2847,562.2847,3589.0
2024-05-31 11:15:00,564.64,564.69,563.67,563.67,2202.0,562.4142,562.464,561.448,561.448,2202.0
2024-05-31 11:20:00,563.8,564.3,563.63,564.08,8405.0,561.5775,562.0755,561.4082,561.8564,8405.0
2024-05-31 11:25:00,563.86,563.86,563.38,563.7,3708.0,561.6373,561.6373,561.1592,561.4779,3708.0
2024-05-31 11:30:00,563.72,564.15,563.18,563.42,3167.0,561.4978,561.9261,560.96,561.199,3167.0
2024-05-31 11:35:00,563.33,563.44,562.95,563.18,2695.0,561.1094,561.2189,560.7309,560.96,2695.0
2024-05-31 11:40:00,562.91,562.91,562.41,562.6,2201.0,560.691,560.691,560.193,560.3822,2201.0
2024-05-31 11:45:00,562.79,563.67,562.79,563.64,1371.0,560.5715,561.448,560.5715,561.4181,1371.0
2024-05-31 11:50:00,563.69,563.71,563.13,563.59,2972.0,561.4679,561.4879,560.9102,561.3683,2972.0
2024-05-31 11:55:00,563.06,563.06,562.48,562.75,1385.0,560.8404,560.8404,560.2627,560.5317,1385.0
2024-05-31 12:00:00,562.52,562.6,561.52,561.52,6050.0,560.3026,560.3822,559.3065,559.3065,6050.0
2024-05-31 12:05:00,561.43,562.0,561.42,561.51,3314.0,559.2169,559.7846,559.2069,559.2965,3314.0
2024-05-31 12:10:00,561.48,561.72,561.33,561.56,1003.0,559.2667,559.5057,559.1173,559.3463,1003.0
2024-05-31 12:15:00,561.51,561.51,560.93,560.93,1516.0,559.2965,559.2965,558.7188,558.7188,1516.0
2024-05-31 12:20:00,560.91,560.92,560.57,560.76,2342.0,558.6989,558.7089,558.3602,558.5495,2342.0
2024-05-31 12:25:00,560.62,560.89,560.4,560.4,2949.0,558.4101,558.679,558.1909,558.1909,2949.0
2024-05-31 12:30:00,560.44,561.09,560.41,560.88,5631.0,558.2308,558.8782,558.2009,558.669,5631.0
2024-05-31 12:35:00,560.88,561.29,560.73,561.29,5289.0,558.669,559.0774,558.5196,559.0774,5289.0
2024-05-31 12:40:00,561.15,561.37,560.55,560.55,3119.0,558.938,559.1571,558.3403,558.3403,3119.0
2024-05-31 12:45:00,560.67,561.42,560.66,561.42,3748.0,558.4599,559.2069,558.4499,559.2069,3748.0
2024-05-31 12:50:00,561.17,561.48,561.12,561.13,536.0,558.9579,559.2667,558.9081,558.918,536.0
2024-05-31 12:55:00,561.35,561.5,561.21,561.5,1004.0,559.1372,559.2866,558.9977,559.2866,1004.0
2024-05-31 13:00:00,561.5,561.93,561.41,561.54,3786.0,559.2866,559.7149,559.1969,559.3264,3786.0
2024-05-31 13:05:00,561.53,561.61,561.12,561.55,3100.0,559.3165,559.3961,558.9081,559.3364,3100.0
2024-05-31 13:10:00,561.48,561.64,561.34,561.64,1364.0,559.2667,559.426,559.1272,559.426,1364.0
2024-05-31 13:15:00,561.55,561.69,561.25,561.53,2124.0,559.3364,559.4758,559.0376,559.3165,2124.0
2024-05-31 13:20:00,561.53,562.54,561.43,562.54,4642.0,559.3165,560.3225,559.2169,560.3225,4642.0
2024-05-31 13:25:00,562.54,562.98,562.4,562.81,4010.0,560.3225,560.7607,560.183,560.5914,4010.0
2024-05-31 13:30:00,562.85,562.99,562.53,562.79,9763.0,560.6313,560.7707,560.3125,560.5715,9763.0
2024-05-31 13:35:00,562.91,562.98,562.76,562.77,3682.0,560.691,560.7607,560.5416,560.5516,3682.0
2024-05-31 13:40:00,562.92,562.97,562.51,562.58,6967.0,560.701,560.7508,560.2926,560.3623,6967.0
2024-05-31 13:45:00,562.3,562.3,561.93,562.11,1745.0,560.0834,560.0834,559.7149,559.8942,1745.0
2024-05-31 13:50:00,562.07,562.17,561.4,561.48,2416.0,559.8543,559.9539,559.187,559.2667,2416.0
2024-05-31 13:55:00,561.36,562.48,561.35,562.13,5952.0,559.1471,560.2627,559.1372,559.9141,5952.0
2024-05-31 14:00:00,562.29,562.29,561.93,562.05,2558.0,560.0735,560.0735,559.7149,559.8344,2558.0
2024-05-31 14:05:00,562.06,562.57,562.06,562.4,2636.0,559.8444,560.3524,559.8444,560.183,2636.0
2024-05-31 14:10:00,562.42,562.97,562.41,562.97,1331.0,560.203,560.7508,560.193,560.7508,1331.0
2024-05-31 14:15:00,563.07,563.32,562.92,563.23,2549.0,560.8504,561.0994,560.701,561.0098,2549.0
2024-05-31 14:20:00,563.3,563.41,563.04,563.04,2101.0,561.0795,561.1891,560.8205,560.8205,2101.0
2024-05-31 14:25:00,563.14,563.14,562.79,562.86,2644.0,560.9201,560.9201,560.5715,560.6412,2644.0
2024-05-31 14:30:00,562.88,563.43,562.75,563.43,3030.0,560.6611,561.209,560.5317,561.209,3030.0
2024-05-31 14:35:00,563.97,563.97,563.64,563.64,1175.0,561.7468,561.7468,561.4181,561.4181,1175.0
2024-05-31 14:40:00,563.64,564.35,563.64,564.31,1470.0,561.4181,562.1253,561.4181,562.0855,1470.0
2024-05-31 14:45:00,564.54,564.84,563.48,563.52,6388.0,562.3146,562.6134,561.2588,561.2986,6388.0
2024-05-31 14:50:00,563.78,563.78,563.3,563.45,2008.0,561.5576,561.5576,561.0795,561.2289,2008.0
2024-05-31 14:55:00,563.51,564.25,563.43,564.24,5364.0,561.2887,562.0257,561.209,562.0158,5364.0
2024-05-31 15:00:00,564.33,564.36,562.86,563.01,5644.0,562.1054,562.1353,560.6412,560.7906,5644.0
2024-05-31 15:05:00,563.01,563.7,562.87,563.7,4145.0,560.7906,561.4779,560.6512,561.4779,4145.0
2024-05-31 15:10:00,563.63,564.69,563.63,564.15,3711.0,561.4082,562.464,561.4082,561.9261,3711.0
2024-05-31 15:15:00,564.65,564.71,564.27,564.55,6285.0,562.4242,562.4839,562.0457,562.3246,6285.0
2024-05-31 15:20:00,564.56,564.56,564.04,564.16,14859.0,562.3345,562.3345,561.8166,561.9361,14859.0
2024-05-31 15:25:00,564.36,564.9,564.04,564.04,5945.0,562.1353,562.6732,561.8166,561.8166,5945.0
2024-05-31 15:30:00,564.02,564.22,563.49,563.49,9127.0,561.7966,561.9959,561.2687,561.2687,9127.0
2024-05-31 15:35:00,563.38,563.81,563.22,563.58,7825.0,561.1592,561.5875,560.9998,561.3584,7825.0
2024-05-31 15:40:00,563.57,565.15,563.56,565.15,6967.0,561.3484,562.9222,561.3385,562.9222,6967.0
2024-05-31 15:45:00,565.23,565.81,565.0,565.27,11170.0,563.0019,563.5796,562.7728,563.0417,11170.0
2024-05-31 15:50:00,565.37,567.2,565.06,566.41,15480.0,563.1413,564.9641,562.8325,564.1772,15480.0
2024-05-31 15:55:00,566.35,568.58,565.43,568.07,90746.0,564.1175,566.3387,563.2011,565.8307,90746.0
2024-06-03 09:30:00,569.39,570.46,567.49,569.57,27757.0,567.1455,568.2113,565.253,567.3248,27757.0
2024-06-03 09:35:00,570.26,571.71,570.02,570.34,3471.0,568.0121,569.4563,567.773,568.0917,3471.0
2024-06-03 09:40:00,569.71,570.7,569.52,569.9,1977.0,567.4642,568.4503,567.275,567.6535,1977.0
2024-06-03 09:45:00,570.89,573.63,570.67,573.63,6543.0,568.6396,571.3688,568.4204,571.3688,6543.0
2024-06-03 09:50:00,572.9,573.5,571.88,572.11,5264.0,570.6416,571.2393,569.6257,569.8548,5264.0
2024-06-03 09:55:00,571.48,572.09,569.13,569.13,3768.0,569.2272,569.8348,566.8865,566.8865,3768.0
2024-06-03 10:00:00,569.86,571.27,569.52,569.52,4249.0,567.6136,569.0181,567.275,567.275,4249.0
2024-06-03 10:05:00,570.13,571.41,570.13,570.83,3755.0,567.8826,569.1575,567.8826,568.5798,3755.0
2024-06-03 10:10:00,570.75,570.75,569.72,570.02,3090.0,568.5001,568.5001,567.4742,567.773,3090.0
2024-06-03 10:15:00,569.88,569.99,569.06,569.14,4991.0,567.6335,567.7431,566.8168,566.8965,4991.0
2024-06-03 10:20:00,568.41,569.33,567.9,569.19,4353.0,566.1693,567.0857,565.6614,566.9463,4353.0
2024-06-03 10:25:00,569.44,569.8,569.44,569.68,1238.0,567.1953,567.5539,567.1953,567.4343,1238.0
2024-06-03 10:30:00,569.71,569.71,567.9,567.9,4310.0,567.4642,567.4642,565.6614,565.6614,4310.0
2024-06-03 10:35:00,567.87,568.76,567.79,568.01,8257.0,565.6315,566.518,565.5518,565.7709,8257.0
2024-06-03 10:40:00,568.13,568.44,567.69,568.25,3043.0,565.8904,566.1992,565.4522,566.01,3043.0
2024-06-03 10:45:00,567.97,568.89,567.83,568.89,2400.0,565.7311,566.6475,565.5916,566.6475,2400.0
2024-06-03 10:50:00,568.72,568.72,565.56,565.57,3166.0,566.4781,566.4781,563.3306,563.3405,3166.0
2024-06-03 10:55:00,566.53,566.76,565.92,566.44,3916.0,564.2968,564.5258,563.6892,564.2071,3916.0
2024-06-03 11:00:00,567.15,568.14,567.15,568.11,1436.0,564.9143,565.9004,564.9143,565.8705,1436.0
2024-06-03 11:05:00,567.63,568.18,567.35,567.36,1400.0,565.3924,565.9403,565.1135,565.1235,1400.0
2024-06-03 11:10:00,567.8,567.94,567.29,567.67,2161.0,565.5617,565.7012,565.0538,565.4323,2161.0
2024-06-03 11:15:00,567.33,568.07,566.06,566.07,3016.0,565.0936,565.8307,563.8286,563.8386,3016.0
2024-06-03 11:20:00,566.07,567.03,565.92,566.8,4091.0,563.8386,564.7948,563.6892,564.5657,4091.0
2024-06-03 11:25:00,566.92,568.43,566.83,567.65,2966.0,564.6852,566.1893,564.5956,565.4123,2966.0
2024-06-03 11:30:00,567.47,567.62,565.32,565.53,2752.0,565.233,565.3825,563.0915,563.3007,2752.0
2024-06-03 11:35:00,565.69,566.15,565.52,565.74,2079.0,563.4601,563.9183,563.2907,563.5099,2079.0
2024-06-03 11:40:00,565.51,565.77,564.84,564.84,3823.0,563.2808,563.5398,562.6134,562.6134,3823.0
2024-06-03 11:45:00,564.9,565.67,564.9,565.46,2666.0,562.6732,563.4401,562.6732,563.231,2666.0
2024-06-03 11:50:00,565.29,566.56,565.29,565.98,2808.0,563.0616,564.3266,563.0616,563.7489,2808.0
2024-06-03 11:55:00,565.73,565.91,565.33,565.64,1717.0,563.4999,563.6792,563.1015,563.4103,1717.0
2024-06-03 12:00:00,565.65,566.35,565.56,566.23,2863.0,563.4202,564.1175,563.3306,563.9979,2863.0
2024-06-03 12:05:00,565.88,566.24,565.88,566.09,1490.0,563.6493,564.0079,563.6493,563.8585,1490.0
2024-06-03 12:10:00,566.51,566.52,564.24,564.4,2899.0,564.2768,564.2868,562.0158,562.1752,2899.0
2024-06-03 12:15:00,564.58,564.64,563.91,563.91,1768.0,562.3544,562.4142,561.6871,561.6871,1768.0
2024-06-03 12:20:00,563.94,564.32,563.94,564.07,2994.0,561.717,562.0955,561.717,561.8465,2994.0
2024-06-03 12:25:00,563.84,564.89,563.81,564.78,3364.0,561.6174,562.6632,561.5875,562.5537,3364.0
2024-06-03 12:30:00,564.6,564.89,564.37,564.39,2510.0,562.3744,562.6632,562.1453,562.1652,2510.0
2024-06-03 12:35:00,564.39,564.65,564.11,564.45,1603.0,562.1652,562.4242,561.8863,562.225,1603.0
2024-06-03 12:40:00,564.43,564.44,563.92,563.94,2109.0,562.205,562.215,561.697,561.717,2109.0
2024-06-03 12:45:00,563.9,563.91,563.62,563.89,1764.0,561.6771,561.6871,561.3982,561.6672,1764.0
2024-06-03 12:50:00,563.86,564.25,563.09,564.25,3615.0,561.6373,562.0257,560.8703,562.0257,3615.0
2024-06-03 12:55:00,564.28,564.47,564.23,564.47,960.0,562.0556,562.2449,562.0058,562.2449,960.0
2024-06-03 13:00:00,564.18,564.22,563.97,563.99,1769.0,561.956,561.9959,561.7468,561.7668,1769.0
2024-06-03 13:05:00,563.57,563.75,563.55,563.75,1106.0,561.3484,561.5277,561.3285,561.5277,1106.0
2024-06-03 13:10:00,563.57,563.88,563.0,563.88,1811.0,561.3484,561.6572,560.7807,561.6572,1811.0
2024-06-03 13:15:00,563.77,565.08,563.77,565.08,2525.0,561.5476,562.8525,561.5476,562.8525,2525.0
2024-06-03 13:20:00,565.12,565.93,564.9,565.43,2133.0,562.8923,563.6991,562.6732,563.2011,2133.0
2024-06-03 13:25:00,565.48,565.92,565.26,565.54,1541.0,563.2509,563.6892,563.0318,563.3107,1541.0
2024-06-03 13:30:00,565.81,565.93,565.42,565.42,1639.0,563.5796,563.6991,563.1911,563.1911,1639.0
2024-06-03 13:35:00,565.28,566.07,565.19,566.07,1602.0,563.0517,563.8386,562.962,563.8386,1602.0
2024-06-03 13:40:00,566.23,566.6,566.05,566.6,1583.0,563.9979,564.3665,563.8186,564.3665,1583.0
2024-06-03 13:45:00,566.53,566.6,566.41,566.56,1247.0,564.2968,564.3665,564.1772,564.3266,1247.0
2024-06-03 13:50:00,566.75,567.37,566.67,566.92,5045.0,564.5159,565.1334,564.4362,564.6852,5045.0
2024-06-03 13:55:00,567.31,567.31,566.83,566.83,1318.0,565.0737,565.0737,564.5956,564.5956,1318.0
2024-06-03 14:00:00,567.09,567.47,567.07,567.47,1848.0,564.8545,565.233,564.8346,565.233,1848.0
2024-06-03 14:05:00,567.29,568.13,566.91,567.85,3003.0,565.0538,565.8904,564.6753,565.6116,3003.0
2024-06-03 14:10:00,567.93,568.11,567.33,567.33,4598.0,565.6912,565.8705,565.0936,565.0936,4598.0
2024-06-03 14:15:00,567.16,568.08,567.16,568.0,2414.0,564.9243,565.8406,564.9243,565.761,2414.0
2024-06-03 14:20:00,568.17,568.54,568.0,568.47,1407.0,565.9303,566.2988,565.761,566.2291,1407.0
2024-06-03 14:25:00,568.47,568.68,568.11,568.11,4271.0,566.2291,566.4383,565.8705,565.8705,4271.0
2024-06-03 14:30:00,568.48,568.61,568.22,568.48,1882.0,566.2391,566.3686,565.9801,566.2391,1882.0
2024-06-03 14:35:00,568.46,568.46,568.0,568.22,3813.0,566.2191,566.2191,565.761,565.9801,3813.0
2024-06-03 14:40:00,568.53,569.24,568.24,568.44,3083.0,566.2889,566.9961,566.0,566.1992,3083.0
2024-06-03 14:45:00,568.38,568.43,568.13,568.43,2596.0,566.1395,566.1893,565.8904,566.1893,2596.0
2024-06-03 14:50:00,568.42,568.42,567.34,567.35,2148.0,566.1793,566.1793,565.1036,565.1135,2148.0
2024-06-03 14:55:00,567.5,568.24,567.31,568.24,2283.0,565.2629,566.0,565.0737,566.0,2283.0
2024-06-03 15:00:00,567.97,568.56,567.88,568.19,3906.0,565.7311,566.3188,565.6414,565.9502,3906.0
2024-06-03 15:05:00,568.08,568.09,567.66,567.95,1511.0,565.8406,565.8506,565.4223,565.7112,1511.0
2024-06-03 15:10:00,567.72,568.05,567.72,567.85,2799.0,565.4821,565.8108,565.4821,565.6116,2799.0
2024-06-03 15:15:00,567.87,567.98,567.74,567.98,2599.0,565.6315,565.741,565.502,565.741,2599.0
2024-06-03 15:20:00,567.88,568.05,567.74,567.81,1888.0,565.6414,565.8108,565.502,565.5717,1888.0
2024-06-03 15:25:00,567.73,568.08,567.61,567.61,2110.0,565.492,565.8406,565.3725,565.3725,2110.0
2024-06-03 15:30:00,567.59,567.84,567.58,567.76,700.0,565.3526,565.6016,565.3426,565.5219,700.0
2024-06-03 15:35:00,567.77,567.87,566.84,566.84,2775.0,565.5319,565.6315,564.6055,564.6055,2775.0
2024-06-03 15:40:00,567.14,567.36,566.65,566.65,1891.0,564.9043,565.1235,564.4163,564.4163,1891.0
2024-06-03 15:45:00,566.59,567.17,566.26,566.99,3720.0,564.3565,564.9342,564.0278,564.7549,3720.0
2024-06-03 15:50:00,566.9,567.42,566.33,567.36,8364.0,564.6653,565.1832,564.0975,565.1235,8364.0
2024-06-03 15:55:00,567.3,569.71,567.12,569.68,39606.0,565.0637,567.4642,564.8844,567.4343,39606.0
2024-06-04 09:30:00,570.79,570.79,565.54,566.61,25619.0,568.54,568.54,563.3107,564.3764,25619.0
2024-06-04 09:35:00,566.11,567.6,565.24,566.59,2246.0,563.8784,565.3625,563.0118,564.3565,2246.0
2024-06-04 09:40:00,566.72,567.96,566.19,567.56,11723.0,564.486,565.7211,563.9581,565.3227,11723.0
2024-06-04 09:45:00,568.0,568.66,567.57,568.03,3755.0,565.761,566.4184,565.3327,565.7908,3755.0
2024-06-04 09:50:00,568.36,570.36,568.35,569.7,4003.0,566.1195,568.1117,566.1096,567.4543,4003.0
2024-06-04 09:55:00,569.17,571.45,569.15,571.45,4774.0,566.9263,569.1974,566.9064,569.1974,4774.0
2024-06-04 10:00:00,570.66,573.16,570.64,572.89,8671.0,568.4105,570.9006,568.3906,570.6317,8671.0
2024-06-04 10:05:00,572.57,573.53,572.17,573.01,3330.0,570.3129,571.2692,569.9145,570.7512,3330.0
2024-06-04 10:10:00,573.11,573.76,572.11,572.34,4936.0,570.8508,571.4983,569.8548,570.0839,4936.0
2024-06-04 10:15:00,572.18,573.22,572.17,573.22,2324.0,569.9245,570.9604,569.9145,570.9604,2324.0
2024-06-04 10:20:00,572.7,573.0,571.51,572.48,13759.0,570.4424,570.7412,569.2571,570.2233,13759.0
2024-06-04 10:25:00,572.49,573.22,572.03,572.79,4284.0,570.2333,570.9604,569.7751,570.5321,4284.0
2024-06-04 10:30:00,572.15,572.98,571.86,571.87,6134.0,569.8946,570.7213,569.6057,569.6157,6134.0
2024-06-04 10:35:00,572.4,572.7,572.4,572.7,1208.0,570.1436,570.4424,570.1436,570.4424,1208.0
2024-06-04 10:40:00,572.63,573.18,572.62,573.18,2581.0,570.3727,570.9205,570.3627,570.9205,2581.0
2024-06-04 10:45:00,572.89,573.13,572.38,572.43,2458.0,570.6317,570.8707,570.1237,570.1735,2458.0
2024-06-04 10:50:00,572.75,572.77,571.5,571.5,1021.0,570.4922,570.5122,569.2472,569.2472,1021.0
2024-06-04 10:55:00,571.07,571.07,569.55,570.02,3734.0,568.8189,568.8189,567.3048,567.773,3734.0
2024-06-04 11:00:00,570.16,570.76,570.16,570.44,900.0,567.9124,568.5101,567.9124,568.1913,900.0
2024-06-04 11:05:00,570.29,570.77,570.11,570.17,1070.0,568.0419,568.52,567.8626,567.9224,1070.0
2024-06-04 11:10:00,570.3,570.52,569.68,569.94,3748.0,568.0519,568.271,567.4343,567.6933,3748.0
2024-06-04 11:15:00,570.22,570.65,570.22,570.49,1875.0,567.9722,568.4005,567.9722,568.2411,1875.0
2024-06-04 11:20:00,570.74,570.96,570.73,570.75,874.0,568.4902,568.7093,568.4802,568.5001,874.0
2024-06-04 11:25:00,570.76,570.76,570.08,570.2,1200.0,568.5101,568.5101,567.8328,567.9523,1200.0
2024-06-04 11:30:00,569.99,570.15,568.61,568.69,3623.0,567.7431,567.9025,566.3686,566.4482,3623.0
2024-06-04 11:35:00,568.69,568.89,568.28,568.6,2015.0,566.4482,566.6475,566.0399,566.3586,2015.0
2024-06-04 11:40:00,569.07,569.07,568.66,568.67,500.0,566.8267,566.8267,566.4184,566.4283,500.0
2024-06-04 11:45:00,568.89,568.89,568.35,568.69,620.0,566.6475,566.6475,566.1096,566.4482,620.0
2024-06-04 11:50:00,568.65,568.94,568.62,568.94,921.0,566.4084,566.6973,566.3785,566.6973,921.0
2024-06-04 11:55:00,568.9,568.95,568.36,568.37,1628.0,566.6574,566.7072,566.1195,566.1295,1628.0
2024-06-04 12:00:00,568.46,568.57,567.86,568.19,2819.0,566.2191,566.3287,565.6215,565.9502,2819.0
2024-06-04 12:05:00,567.97,567.97,567.82,567.83,200.0,565.7311,565.7311,565.5817,565.5916,200.0
2024-06-04 12:10:00,567.94,568.02,567.68,567.8,2087.0,565.7012,565.7809,565.4422,565.5617,2087.0
2024-06-04 12:15:00,567.83,568.02,567.78,567.89,1749.0,565.5916,565.7809,565.5418,565.6514,1749.0
2024-06-04 12:20:00,567.89,567.91,567.64,567.91,691.0,565.6514,565.6713,565.4024,565.6713,691.0
2024-06-04 12:25:00,567.87,568.57,567.87,568.54,837.0,565.6315,566.3287,565.6315,566.2988,837.0
2024-06-04 12:30:00,568.89,568.94,568.82,568.94,1300.0,566.6475,566.6973,566.5777,566.6973,1300.0
2024-06-04 12:35:00,568.9,569.55,568.9,569.54,1603.0,566.6574,567.3048,566.6574,567.2949,1603.0
2024-06-04 12:40:00,569.54,570.12,569.45,570.12,1177.0,567.2949,567.8726,567.2052,567.8726,1177.0
2024-06-04 12:45:00,569.95,570.53,569.94,570.05,5701.0,567.7033,568.281,567.6933,567.8029,5701.0
2024-06-04 12:50:00,570.04,570.1,569.45,569.96,2497.0,567.7929,567.8527,567.2052,567.7132,2497.0
2024-06-04 12:55:00,569.77,570.1,569.75,569.85,1728.0,567.524,567.8527,567.5041,567.6037,1728.0
2024-06-04 13:00:00,570.07,570.07,569.54,569.55,931.0,567.8228,567.8228,567.2949,567.3048,931.0
2024-06-04 13:05:00,569.47,569.53,569.15,569.53,1242.0,567.2252,567.2849,566.9064,567.2849,1242.0
2024-06-04 13:10:00,569.31,569.89,569.3,569.61,1943.0,567.0658,567.6435,567.0558,567.3646,1943.0
2024-06-04 13:15:00,569.57,569.96,569.56,569.69,1082.0,567.3248,567.7132,567.3148,567.4443,1082.0
2024-06-04 13:20:00,569.92,570.04,569.8,569.95,1400.0,567.6734,567.7929,567.5539,567.7033,1400.0
2024-06-04 13:25:00,569.51,570.16,569.51,569.97,1338.0,567.265,567.9124,567.265,567.7232,1338.0
2024-06-04 13:30:00,570.26,570.26,569.18,569.62,2010.0,568.0121,568.0121,566.9363,567.3746,2010.0
2024-06-04 13:35:00,569.4,570.09,569.4,570.09,843.0,567.1554,567.8427,567.1554,567.8427,843.0
2024-06-04 13:40:00,570.11,570.47,570.06,570.37,2071.0,567.8626,568.2212,567.8128,568.1216,2071.0
2024-06-04 13:45:00,570.39,570.4,570.08,570.09,1102.0,568.1415,568.1515,567.8328,567.8427,1102.0
2024-06-04 13:50:00,569.96,570.43,569.94,570.29,2169.0,567.7132,568.1814,567.6933,568.0419,2169.0
2024-06-04 13:55:00,570.14,570.39,569.78,569.84,1567.0,567.8925,568.1415,567.5339,567.5937,1567.0
2024-06-04 14:00:00,569.86,569.92,569.64,569.92,400.0,567.6136,567.6734,567.3945,567.6734,400.0
2024-06-04 14:05:00,569.76,569.91,569.74,569.88,599.0,567.514,567.6634,567.4941,567.6335,599.0
2024-06-04 14:10:00,569.49,570.39,569.49,570.26,2685.0,567.2451,568.1415,567.2451,568.0121,2685.0
2024-06-04 14:15:00,570.43,570.69,570.26,570.34,1629.0,568.1814,568.4404,568.0121,568.0917,1629.0
2024-06-04 14:20:00,570.89,571.62,570.81,571.62,1168.0,568.6396,569.3667,568.5599,569.3667,1168.0
2024-06-04 14:25:00,571.65,571.83,571.29,571.82,3116.0,569.3966,569.5759,569.038,569.5659,3116.0
2024-06-04 14:30:00,571.89,571.89,571.08,571.15,1884.0,569.6356,569.6356,568.8288,568.8985,1884.0
2024-06-04 14:35:00,571.33,571.39,570.89,571.22,1596.0,569.0778,569.1376,568.6396,568.9683,1596.0
2024-06-04 14:40:00,571.22,572.29,571.22,572.29,4678.0,568.9683,570.034,568.9683,570.034,4678.0
2024-06-04 14:45:00,572.34,572.59,572.15,572.15,1362.0,570.0839,570.3329,569.8946,569.8946,1362.0
2024-06-04 14:50:00,572.28,572.44,572.21,572.42,2785.0,570.0241,570.1835,569.9544,570.1635,2785.0
2024-06-04 14:55:00,572.53,572.53,571.62,571.97,2262.0,570.2731,570.2731,569.3667,569.7153,2262.0
2024-06-04 15:00:00,571.7,571.7,570.52,570.62,3329.0,569.4464,569.4464,568.271,568.3706,3329.0
2024-06-04 15:05:00,570.38,570.71,570.28,570.44,2935.0,568.1316,568.4603,568.032,568.1913,2935.0
2024-06-04 15:10:00,570.48,571.04,570.45,570.77,6059.0,568.2312,568.789,568.2013,568.52,6059.0
2024-06-04 15:15:00,570.85,570.95,570.08,570.08,1213.0,568.5997,568.6993,567.8328,567.8328,1213.0
2024-06-04 15:20:00,570.08,571.32,570.07,571.21,4408.0,567.8328,569.0679,567.8228,568.9583,4408.0
2024-06-04 15:25:00,571.23,571.5,571.06,571.29,4061.0,568.9782,569.2472,568.8089,569.038,4061.0
2024-06-04 15:30:00,570.79,570.87,570.48,570.87,1568.0,568.54,568.6196,568.2312,568.6196,1568.0
2024-06-04 15:35:00,570.79,570.79,570.44,570.71,2371.0,568.54,568.54,568.1913,568.4603,2371.0
2024-06-04 15:40:00,570.87,571.62,570.86,571.33,3018.0,568.6196,569.3667,568.6097,569.0778,3018.0
2024-06-04 15:45:00,571.32,571.32,570.31,570.32,4540.0,569.0679,569.0679,568.0619,568.0718,4540.0
2024-06-04 15:50:00,570.13,570.78,570.04,570.43,7673.0,567.8826,568.53,567.7929,568.1814,7673.0
2024-06-04 15:55:00,570.17,570.27,569.25,569.86,25952.0,567.9224,568.022,567.006,567.6136,25952.0
2024-06-05 09:30:00,569.85,573.86,566.72,566.72,18360.0,567.6037,571.5979,564.486,564.486,18360.0
2024-06-05 09:35:00,566.97,569.12,566.83,568.57,3739.0,564.735,566.8765,564.5956,566.3287,3739.0
2024-06-05 09:40:00,568.9,570.21,568.85,568.93,2631.0,566.6574,567.9622,566.6076,566.6873,2631.0
2024-06-05 09:45:00,569.5,570.08,569.04,569.38,3297.0,567.255,567.8328,566.7969,567.1355,3297.0
2024-06-05 09:50:00,569.38,569.93,568.82,569.16,5550.0,567.1355,567.6834,566.5777,566.9164,5550.0
2024-06-05 09:55:00,569.11,570.26,569.11,569.88,4245.0,566.8666,568.0121,566.8666,567.6335,4245.0
2024-06-05 10:00:00,569.53,570.38,568.15,568.83,7853.0,567.2849,568.1316,565.9104,566.5877,7853.0
2024-06-05 10:05:00,568.84,569.22,568.29,568.3,4943.0,566.5976,566.9762,566.0498,566.0598,4943.0
2024-06-05 10:10:00,568.4,569.28,568.06,568.89,3207.0,566.1594,567.0359,565.8207,566.6475,3207.0
2024-06-05 10:15:00,569.02,569.1,568.33,568.4,1900.0,566.7769,566.8566,566.0897,566.1594,1900.0
2024-06-05 10:20:00,568.82,569.92,568.35,568.57,4364.0,566.5777,567.6734,566.1096,566.3287,4364.0
2024-06-05 10:25:00,568.69,569.94,568.51,569.94,2604.0,566.4482,567.6933,566.2689,567.6933,2604.0
2024-06-05 10:30:00,570.17,570.57,569.82,570.13,4137.0,567.9224,568.3208,567.5738,567.8826,4137.0
2024-06-05 10:35:00,570.16,571.0,569.69,569.69,4053.0,567.9124,568.7491,567.4443,567.4443,4053.0
2024-06-05 10:40:00,569.72,569.72,568.93,569.4,4452.0,567.4742,567.4742,566.6873,567.1554,4452.0
2024-06-05 10:45:00,569.86,570.3,569.8,570.19,665.0,567.6136,568.0519,567.5539,567.9423,665.0
2024-06-05 10:50:00,570.12,570.56,569.99,569.99,2222.0,567.8726,568.3109,567.7431,567.7431,2222.0
2024-06-05 10:55:00,570.66,570.84,570.55,570.82,1212.0,568.4105,568.5898,568.3009,568.5698,1212.0
2024-06-05 11:00:00,571.14,571.52,570.92,571.48,1022.0,568.8886,569.2671,568.6694,569.2272,1022.0
2024-06-05 11:05:00,571.49,571.55,571.05,571.05,1445.0,569.2372,569.297,568.7989,568.7989,1445.0
2024-06-05 11:10:00,571.3,571.92,571.29,571.92,700.0,569.048,569.6655,569.038,569.6655,700.0
2024-06-05 11:15:00,572.15,572.5,572.15,572.18,915.0,569.8946,570.2432,569.8946,569.9245,915.0
2024-06-05 11:20:00,571.96,572.14,571.83,572.06,1185.0,569.7053,569.8846,569.5759,569.805,1185.0
2024-06-05 11:25:00,572.04,572.26,572.04,572.1,500.0,569.785,570.0042,569.785,569.8448,500.0
2024-06-05 11:30:00,572.32,572.32,571.98,571.98,400.0,570.0639,570.0639,569.7253,569.7253,400.0
2024-06-05 11:35:00,572.07,572.07,571.18,571.39,3800.0,569.8149,569.8149,568.9284,569.1376,3800.0
2024-06-05 11:40:00,571.18,571.86,571.18,571.79,1298.0,568.9284,569.6057,568.9284,569.536,1298.0
2024-06-05 11:45:00,571.45,571.55,571.32,571.41,400.0,569.1974,569.297,569.0679,569.1575,400.0
2024-06-05 11:50:00,571.4,571.62,571.14,571.45,1561.0,569.1476,569.3667,568.8886,569.1974,1561.0
2024-06-05 11:55:00,571.45,572.34,571.45,571.84,5360.0,569.1974,570.0839,569.1974,569.5858,5360.0
2024-06-05 12:00:00,572.02,572.04,571.6,571.96,2123.0,569.7651,569.785,569.3468,569.7053,2123.0
2024-06-05 12:05:00,572.16,572.18,571.94,572.18,600.0,569.9046,569.9245,569.6854,569.9245,600.0
2024-06-05 12:10:00,572.19,572.2,572.19,572.19,302.0,569.9344,569.9444,569.9344,569.9344,302.0
2024-06-05 12:15:00,572.27,572.75,572.24,572.75,800.0,570.0141,570.4922,569.9842,570.4922,800.0
2024-06-05 12:20:00,572.51,572.73,572.51,572.72,420.0,570.2532,570.4723,570.2532,570.4624,420.0
2024-06-05 12:25:00,572.79,573.07,572.76,572.95,4053.0,570.5321,570.811,570.5022,570.6914,4053.0
2024-06-05 12:30:00,573.1,575.0,572.94,573.49,4883.0,570.8409,572.7334,570.6815,571.2293,4883.0
2024-06-05 12:35:00,573.22,573.45,573.21,573.45,300.0,570.9604,571.1895,570.9504,571.1895,300.0
2024-06-05 12:40:00,573.23,573.42,572.99,572.99,2805.0,570.9703,571.1596,570.7313,570.7313,2805.0
2024-06-05 12:45:00,573.16,573.16,572.8,572.93,926.0,570.9006,570.9006,570.542,570.6715,926.0
2024-06-05 12:50:00,572.85,572.85,572.57,572.6,1000.0,570.5918,570.5918,570.3129,570.3428,1000.0
2024-06-05 12:55:00,572.55,572.94,572.55,572.93,3303.0,570.293,570.6815,570.293,570.6715,3303.0
2024-06-05 13:00:00,572.92,572.92,572.92,572.92,100.0,570.6616,570.6616,570.6616,570.6616,100.0
2024-06-05 13:05:00,572.91,573.49,572.91,573.49,808.0,570.6516,571.2293,570.6516,571.2293,808.0
2024-06-05 13:10:00,573.5,573.65,573.5,573.65,372.0,571.2393,571.3887,571.2393,571.3887,372.0
2024-06-05 13:15:00,573.85,573.98,573.66,573.73,1413.0,571.5879,571.7174,571.3986,571.4684,1413.0
2024-06-05 13:20:00,573.8,574.44,573.48,574.22,5827.0,571.5381,572.1756,571.2194,571.9564,5827.0
2024-06-05 13:25:00,574.22,574.79,574.22,574.79,997.0,571.9564,572.5242,571.9564,572.5242,997.0
2024-06-05 13:30:00,574.61,574.96,574.44,574.44,3716.0,572.3449,572.6935,572.1756,572.1756,3716.0
2024-06-05 13:35:00,574.25,574.56,574.23,574.42,2181.0,571.9863,572.2951,571.9664,572.1557,2181.0
2024-06-05 13:40:00,574.66,574.78,574.16,574.31,3850.0,572.3947,572.5142,571.8967,572.0461,3850.0
2024-06-05 13:45:00,574.35,574.5,574.23,574.24,761.0,572.0859,572.2353,571.9664,571.9764,761.0
2024-06-05 13:50:00,574.73,574.85,574.47,574.62,1122.0,572.4644,572.584,572.2055,572.3549,1122.0
2024-06-05 13:55:00,574.62,574.71,574.56,574.58,1700.0,572.3549,572.4445,572.2951,572.315,1700.0
2024-06-05 14:00:00,574.58,574.66,574.01,574.01,2600.0,572.315,572.3947,571.7473,571.7473,2600.0
2024-06-05 14:05:00,574.02,574.02,573.51,573.65,850.0,571.7572,571.7572,571.2492,571.3887,850.0
2024-06-05 14:10:00,573.76,573.79,573.54,573.78,598.0,571.4983,571.5281,571.2791,571.5182,598.0
2024-06-05 14:15:00,573.47,573.87,573.47,573.87,600.0,571.2094,571.6078,571.2094,571.6078,600.0
2024-06-05 14:20:00,573.99,574.13,573.99,574.13,638.0,571.7273,571.8668,571.7273,571.8668,638.0
2024-06-05 14:25:00,574.22,574.35,574.16,574.31,701.0,571.9564,572.0859,571.8967,572.0461,701.0
2024-06-05 14:30:00,574.69,574.69,574.5,574.69,600.0,572.4246,572.4246,572.2353,572.4246,600.0
2024-06-05 14:35:00,574.76,574.77,574.51,574.51,1581.0,572.4943,572.5043,572.2453,572.2453,1581.0
2024-06-05 14:40:00,574.51,574.63,574.35,574.4,1905.0,572.2453,572.3648,572.0859,572.1357,1905.0
2024-06-05 14:45:00,574.23,574.56,573.98,574.23,2508.0,571.9664,572.2951,571.7174,571.9664,2508.0
2024-06-05 14:50:00,574.22,574.41,573.63,573.63,3599.0,571.9564,572.1457,571.3688,571.3688,3599.0
2024-06-05 14:55:00,573.69,573.95,573.43,573.43,2073.0,571.4285,571.6875,571.1696,571.1696,2073.0
2024-06-05 15:00:00,573.38,573.38,572.75,572.81,1897.0,571.1198,571.1198,570.4922,570.552,1897.0
2024-06-05 15:05:00,572.83,572.88,572.68,572.68,946.0,570.5719,570.6217,570.4225,570.4225,946.0
2024-06-05 15:10:00,572.55,573.34,572.55,573.34,1965.0,570.293,571.0799,570.293,571.0799,1965.0
2024-06-05 15:15:00,573.2,573.2,573.19,573.19,316.0,570.9405,570.9405,570.9305,570.9305,316.0
2024-06-05 15:20:00,573.03,573.03,572.75,572.75,1923.0,570.7711,570.7711,570.4922,570.4922,1923.0
2024-06-05 15:25:00,572.75,572.91,572.37,572.58,3049.0,570.4922,570.6516,570.1137,570.3229,3049.0
2024-06-05 15:30:00,572.46,572.68,572.28,572.48,1818.0,570.2034,570.4225,570.0241,570.2233,1818.0
2024-06-05 15:35:00,572.58,572.76,572.42,572.63,1994.0,570.3229,570.5022,570.1635,570.3727,1994.0
2024-06-05 15:40:00,572.63,572.83,572.45,572.61,1975.0,570.3727,570.5719,570.1934,570.3528,1975.0
2024-06-05 15:45:00,572.7,573.21,572.37,573.03,3534.0,570.4424,570.9504,570.1137,570.7711,3534.0
2024-06-05 15:50:00,573.0,575.58,572.77,575.3,8855.0,570.7412,573.3111,570.5122,573.0322,8855.0
2024-06-05 15:55:00,574.97,575.26,574.1,575.25,26243.0,572.7035,572.9923,571.8369,572.9824,26243.0
2024-06-06 09:30:00,575.29,576.13,573.24,573.87,21445.0,573.0222,573.8589,570.9803,571.6078,21445.0
2024-06-06 09:35:00,573.34,574.26,571.94,573.27,2561.0,571.0799,571.9963,569.6854,571.0102,2561.0
2024-06-06 09:40:00,573.8,575.75,573.8,575.2,2898.0,571.5381,573.4804,571.5381,572.9326,2898.0
2024-06-06 09:45:00,575.25,577.05,574.27,576.38,8884.0,572.9824,574.7753,572.0062,574.1079,8884.0
2024-06-06 09:50:00,576.77,577.8,576.38,576.94,4685.0,574.4964,575.5223,574.1079,574.6657,4685.0
2024-06-06 09:55:00,577.51,578.11,576.92,578.09,4382.0,575.2335,575.8311,574.6458,575.8112,4382.0
2024-06-06 10:00:00,578.1,578.8,577.6,578.8,2737.0,575.8211,576.5184,575.3231,576.5184,2737.0
2024-06-06 10:05:00,578.74,578.74,577.55,578.4,3391.0,576.4586,576.4586,575.2733,576.12,3391.0
2024-06-06 10:10:00,578.27,578.35,577.56,577.95,2233.0,575.9905,576.0702,575.2833,575.6717,2233.0
2024-06-06 10:15:00,577.93,578.45,577.74,577.99,2038.0,575.6518,576.1698,575.4626,575.7116,2038.0
2024-06-06 10:20:00,578.25,578.63,577.81,578.58,2701.0,575.9706,576.3491,575.5323,576.2993,2701.0
2024-06-06 10:25:00,578.33,578.47,577.75,577.93,2802.0,576.0502,576.1897,575.4725,575.6518,2802.0
2024-06-06 10:30:00,578.18,578.18,576.14,576.15,1604.0,575.9008,575.9008,573.8689,573.8788,1604.0
2024-06-06 10:35:00,576.0,576.71,575.97,576.26,3835.0,573.7294,574.4366,573.6995,573.9884,3835.0
2024-06-06 10:40:00,576.03,577.08,576.0,577.06,5405.0,573.7593,574.8052,573.7294,574.7852,5405.0
2024-06-06 10:45:00,577.32,577.9,576.88,576.97,6037.0,575.0442,575.6219,574.606,574.6956,6037.0
2024-06-06 10:50:00,576.91,577.38,576.68,577.38,5109.0,574.6358,575.104,574.4067,575.104,5109.0
2024-06-06 10:55:00,577.1,578.57,577.09,578.14,5156.0,574.8251,576.2893,574.8151,575.861,5156.0
2024-06-06 11:00:00,578.28,578.28,576.64,576.82,3543.0,576.0004,576.0004,574.3669,574.5462,3543.0
2024-06-06 11:05:00,576.98,577.42,576.81,577.42,3524.0,574.7056,575.1438,574.5362,575.1438,3524.0
2024-06-06 11:10:00,577.38,577.94,577.38,577.68,2966.0,575.104,575.6618,575.104,575.4028,2966.0
2024-06-06 11:15:00,577.6,578.11,577.4,578.11,3976.0,575.3231,575.8311,575.1239,575.8311,3976.0
2024-06-06 11:20:00,578.19,578.19,577.28,577.56,2550.0,575.9108,575.9108,575.0044,575.2833,2550.0
2024-06-06 11:25:00,577.71,577.9,577.61,577.71,1593.0,575.4327,575.6219,575.3331,575.4327,1593.0
2024-06-06 11:30:00,577.62,577.91,576.82,576.82,3387.0,575.343,575.6319,574.5462,574.5462,3387.0
2024-06-06 11:35:00,576.92,576.92,576.66,576.73,1506.0,574.6458,574.6458,574.3868,574.4565,1506.0
2024-06-06 11:40:00,576.63,577.08,576.56,576.68,1478.0,574.3569,574.8052,574.2872,574.4067,1478.0
2024-06-06 11:45:00,576.62,576.72,576.15,576.53,4574.0,574.347,574.4466,573.8788,574.2573,4574.0
2024-06-06 11:50:00,576.29,576.29,575.84,575.94,9774.0,574.0183,574.0183,573.5701,573.6697,9774.0
2024-06-06 11:55:00,576.06,576.5,575.76,576.5,6343.0,573.7892,574.2275,573.4904,574.2275,6343.0
2024-06-06 12:00:00,576.39,576.78,576.39,576.6,3300.0,574.1179,574.5063,574.1179,574.3271,3300.0
2024-06-06 12:05:00,576.73,576.8,576.49,576.72,2901.0,574.4565,574.5263,574.2175,574.4466,2901.0
2024-06-06 12:10:00,576.75,576.83,576.38,576.56,2301.0,574.4765,574.5562,574.1079,574.2872,2301.0
2024-06-06 12:15:00,576.55,577.28,576.55,576.97,3509.0,574.2773,575.0044,574.2773,574.6956,3509.0
2024-06-06 12:20:00,577.38,578.34,577.12,578.08,5125.0,575.104,576.0602,574.845,575.8012,5125.0
2024-06-06 12:25:00,578.07,578.32,577.84,578.32,4044.0,575.7913,576.0403,575.5622,576.0403,4044.0
2024-06-06 12:30:00,578.41,578.41,577.79,578.23,5437.0,576.1299,576.1299,575.5124,575.9506,5437.0
2024-06-06 12:35:00,578.28,578.65,577.77,578.64,4719.0,576.0004,576.369,575.4924,576.359,4719.0
2024-06-06 12:40:00,578.61,578.7,578.29,578.6,1295.0,576.3291,576.4188,576.0104,576.3192,1295.0
2024-06-06 12:45:00,578.64,578.64,577.82,578.04,3537.0,576.359,576.359,575.5422,575.7614,3537.0
2024-06-06 12:50:00,577.95,578.18,577.76,577.98,4206.0,575.6717,575.9008,575.4825,575.7016,4206.0
2024-06-06 12:55:00,577.99,578.0,577.52,577.96,6145.0,575.7116,575.7215,575.2434,575.6817,6145.0
2024-06-06 13:00:00,577.82,578.14,577.8,577.97,5161.0,575.5422,575.861,575.5223,575.6917,5161.0
2024-06-06 13:05:00,578.1,578.1,577.82,577.97,1353.0,575.8211,575.8211,575.5422,575.6917,1353.0
2024-06-06 13:10:00,578.13,578.41,578.04,578.41,1610.0,575.851,576.1299,575.7614,576.1299,1610.0
2024-06-06 13:15:00,578.49,578.62,578.35,578.54,2367.0,576.2096,576.3391,576.0702,576.2594,2367.0
2024-06-06 13:20:00,578.48,578.48,577.96,578.2,6509.0,576.1996,576.1996,575.6817,575.9208,6509.0
2024-06-06 13:25:00,578.35,578.95,578.35,578.75,2006.0,576.0702,576.6678,576.0702,576.4686,2006.0
2024-06-06 13:30:00,578.83,578.83,578.4,578.59,6100.0,576.5483,576.5483,576.12,576.3092,6100.0
2024-06-06 13:35:00,578.53,578.62,578.08,578.4,3652.0,576.2495,576.3391,575.8012,576.12,3652.0
2024-06-06 13:40:00,578.59,578.82,578.5,578.78,3407.0,576.3092,576.5383,576.2196,576.4985,3407.0
2024-06-06 13:45:00,578.56,578.78,578.4,578.46,4706.0,576.2793,576.4985,576.12,576.1797,4706.0
2024-06-06 13:50:00,578.55,578.83,578.55,578.83,5593.0,576.2694,576.5483,576.2694,576.5483,5593.0
2024-06-06 13:55:00,578.82,579.35,578.65,579.22,6364.0,576.5383,577.0662,576.369,576.9367,6364.0
2024-06-06 14:00:00,579.14,579.16,578.49,578.5,6686.0,576.857,576.877,576.2096,576.2196,6686.0
2024-06-06 14:05:00,578.5,578.5,577.77,577.87,3257.0,576.2196,576.2196,575.4924,575.5921,3257.0
2024-06-06 14:10:00,577.85,578.21,577.85,578.21,483.0,575.5721,575.9307,575.5721,575.9307,483.0
2024-06-06 14:15:00,578.18,578.85,578.05,578.69,2441.0,575.9008,576.5682,575.7713,576.4088,2441.0
2024-06-06 14:20:00,578.7,579.18,578.69,579.18,3409.0,576.4188,576.8969,576.4088,576.8969,3409.0
2024-06-06 14:25:00,578.96,579.42,578.89,579.25,8116.0,576.6778,577.1359,576.608,576.9666,8116.0
2024-06-06 14:30:00,579.3,579.74,579.01,579.74,5003.0,577.0164,577.4547,576.7276,577.4547,5003.0
2024-06-06 14:35:00,579.56,580.01,579.54,580.0,8899.0,577.2754,577.7236,577.2555,577.7137,8899.0
2024-06-06 14:40:00,579.99,580.07,579.63,579.65,6650.0,577.7037,577.7834,577.3451,577.365,6650.0
2024-06-06 14:45:00,579.76,580.6,579.76,580.31,5492.0,577.4746,578.3113,577.4746,578.0224,5492.0
2024-06-06 14:50:00,580.39,580.72,580.33,580.72,4942.0,578.1021,578.4308,578.0424,578.4308,4942.0
2024-06-06 14:55:00,580.62,580.81,580.46,580.81,4212.0,578.3312,578.5205,578.1718,578.5205,4212.0
2024-06-06 15:00:00,580.81,580.81,580.23,580.5,8750.0,578.5205,578.5205,577.9427,578.2117,8750.0
2024-06-06 15:05:00,580.5,580.83,580.31,580.83,8900.0,578.2117,578.5404,578.0224,578.5404,8900.0
2024-06-06 15:10:00,580.92,581.28,580.9,580.99,6064.0,578.63,578.9886,578.6101,578.6998,6064.0
2024-06-06 15:15:00,581.0,581.23,580.91,580.99,7079.0,578.7097,578.9388,578.6201,578.6998,7079.0
2024-06-06 15:20:00,580.97,580.98,580.57,580.57,4614.0,578.6798,578.6898,578.2814,578.2814,4614.0
2024-06-06 15:25:00,580.72,581.21,580.72,581.1,5733.0,578.4308,578.9189,578.4308,578.8093,5733.0
2024-06-06 15:30:00,581.0,581.1,580.59,580.87,9252.0,578.7097,578.8093,578.3013,578.5802,9252.0
2024-06-06 15:35:00,580.71,581.67,580.71,581.25,13899.0,578.4209,579.3771,578.4209,578.9587,13899.0
2024-06-06 15:40:00,581.21,581.46,580.38,580.38,9335.0,578.9189,579.1679,578.0922,578.0922,9335.0
2024-06-06 15:45:00,580.3,580.3,579.51,579.62,9125.0,578.0125,578.0125,577.2256,577.3352,9125.0
2024-06-06 15:50:00,579.68,579.89,579.06,579.12,24326.0,577.3949,577.6041,576.7774,576.8371,24326.0
2024-06-06 15:55:00,579.34,580.26,578.81,579.83,43895.0,577.0563,577.9726,576.5283,577.5443,43895.0
2024-06-07 09:30:00,579.51,580.47,577.08,580.27,25962.0,577.2256,578.1818,574.8052,577.9826,25962.0
2024-06-07 09:35:00,581.04,582.24,580.21,580.66,15323.0,578.7496,579.9448,577.9228,578.3711,15323.0
2024-06-07 09:40:00,580.66,581.46,579.89,580.82,12082.0,578.3711,579.1679,577.6041,578.5304,12082.0
2024-06-07 09:45:00,580.56,581.15,580.1,580.93,6682.0,578.2714,578.8591,577.8133,578.64,6682.0
2024-06-07 09:50:00,581.22,582.37,581.22,582.3,3747.0,578.9288,580.0743,578.9288,580.0046,3747.0
2024-06-07 09:55:00,582.37,582.49,580.67,581.81,9718.0,580.0743,580.1938,578.381,579.5165,9718.0
2024-06-07 10:00:00,582.08,582.41,581.78,582.09,2240.0,579.7855,580.1142,579.4866,579.7954,2240.0
2024-06-07 10:05:00,582.2,582.39,580.73,580.84,8485.0,579.905,580.0942,578.4408,578.5503,8485.0
2024-06-07 10:10:00,581.02,581.87,580.84,581.87,2892.0,578.7296,579.5763,578.5503,579.5763,2892.0
2024-06-07 10:15:00,582.23,582.85,581.45,582.11,6351.0,579.9349,580.5524,579.1579,579.8153,6351.0
2024-06-07 10:20:00,582.82,582.89,582.11,582.88,2700.0,580.5225,580.5923,579.8153,580.5823,2700.0
2024-06-07 10:25:00,582.22,582.83,582.22,582.44,4958.0,579.9249,580.5325,579.9249,580.144,4958.0
2024-06-07 10:30:00,582.44,582.45,581.88,582.33,3988.0,580.144,580.154,579.5862,580.0345,3988.0
2024-06-07 10:35:00,582.03,583.59,581.77,583.22,6976.0,579.7357,581.2895,579.4767,580.921,6976.0
2024-06-07 10:40:00,583.63,584.79,583.45,584.79,7754.0,581.3293,582.4848,581.1501,582.4848,7754.0
2024-06-07 10:45:00,584.4,585.95,584.4,585.59,18997.0,582.0963,583.6402,582.0963,583.2816,18997.0
2024-06-07 10:50:00,585.6,585.65,584.29,584.64,16176.0,583.2916,583.3414,581.9867,582.3354,16176.0
2024-06-07 10:55:00,584.64,585.54,583.92,585.5,17526.0,582.3354,583.2318,581.6182,583.192,17526.0
2024-06-07 11:00:00,585.46,585.74,584.66,584.83,12599.0,583.1521,583.431,582.3553,582.5246,12599.0
2024-06-07 11:05:00,584.83,584.95,584.08,584.6,9964.0,582.5246,582.6441,581.7776,582.2955,9964.0
2024-06-07 11:10:00,584.5,584.63,582.91,582.97,5202.0,582.1959,582.3254,580.6122,580.6719,5202.0
2024-06-07 11:15:00,582.85,583.33,582.5,582.85,7148.0,580.5524,581.0305,580.2038,580.5524,7148.0
2024-06-07 11:20:00,582.54,583.31,581.91,583.18,3282.0,580.2436,581.0106,579.6161,580.8811,3282.0
2024-06-07 11:25:00,583.44,583.52,582.93,583.52,5346.0,581.1401,581.2198,580.6321,581.2198,5346.0
2024-06-07 11:30:00,583.65,584.02,583.15,583.35,4616.0,581.3493,581.7178,580.8512,581.0505,4616.0
2024-06-07 11:35:00,583.8,583.8,583.06,583.78,4923.0,581.4987,581.4987,580.7616,581.4788,4923.0
2024-06-07 11:40:00,583.96,584.14,583.7,583.84,5216.0,581.658,581.8373,581.3991,581.5385,5216.0
2024-06-07 11:45:00,584.23,585.22,584.23,584.93,4810.0,581.927,582.9131,581.927,582.6242,4810.0
2024-06-07 11:50:00,584.69,584.93,583.69,584.05,7660.0,582.3852,582.6242,581.3891,581.7477,7660.0
2024-06-07 11:55:00,584.2,584.69,584.03,584.69,1704.0,581.8971,582.3852,581.7278,582.3852,1704.0
2024-06-07 12:00:00,584.75,584.75,584.23,584.52,1410.0,582.4449,582.4449,581.927,582.2158,1410.0
2024-06-07 12:05:00,584.52,584.75,584.41,584.59,3468.0,582.2158,582.4449,582.1063,582.2856,3468.0
2024-06-07 12:10:00,584.56,584.85,584.55,584.73,2250.0,582.2557,582.5445,582.2457,582.425,2250.0
2024-06-07 12:15:00,584.88,584.93,584.65,584.65,1298.0,582.5744,582.6242,582.3453,582.3453,1298.0
2024-06-07 12:20:00,584.8,585.37,584.79,585.12,1521.0,582.4947,583.0625,582.4848,582.8135,1521.0
2024-06-07 12:25:00,585.13,585.13,584.71,584.93,1540.0,582.8234,582.8234,582.4051,582.6242,1540.0
2024-06-07 12:30:00,584.96,585.1,584.64,584.96,1345.0,582.6541,582.7936,582.3354,582.6541,1345.0
2024-06-07 12:35:00,584.89,584.89,583.64,583.71,3035.0,582.5844,582.5844,581.3393,581.409,3035.0
2024-06-07 12:40:00,583.49,583.73,583.24,583.25,2427.0,581.1899,581.429,580.9409,580.9508,2427.0
2024-06-07 12:45:00,583.48,584.21,583.48,583.54,3014.0,581.1799,581.9071,581.1799,581.2397,3014.0
2024-06-07 12:50:00,583.63,584.17,583.63,584.01,3250.0,581.3293,581.8672,581.3293,581.7078,3250.0
2024-06-07 12:55:00,584.0,584.3,583.86,584.29,1072.0,581.6979,581.9967,581.5584,581.9867,1072.0
2024-06-07 13:00:00,584.05,584.05,583.15,583.15,1446.0,581.7477,581.7477,580.8512,580.8512,1446.0
2024-06-07 13:05:00,583.45,583.61,583.43,583.58,1268.0,581.1501,581.3094,581.1301,581.2795,1268.0
2024-06-07 13:10:00,583.24,583.59,583.14,583.19,1323.0,580.9409,581.2895,580.8413,580.8911,1323.0
2024-06-07 13:15:00,583.17,583.46,583.17,583.22,656.0,580.8712,581.16,580.8712,580.921,656.0
2024-06-07 13:20:00,583.42,584.31,583.42,584.31,5245.0,581.1202,582.0067,581.1202,582.0067,5245.0
2024-06-07 13:25:00,584.45,584.45,583.89,584.18,3000.0,582.1461,582.1461,581.5883,581.8772,3000.0
2024-06-07 13:30:00,584.18,584.18,583.96,584.17,1000.0,581.8772,581.8772,581.658,581.8672,1000.0
2024-06-07 13:35:00,584.16,584.47,583.92,584.02,6601.0,581.8573,582.166,581.6182,581.7178,6601.0
2024-06-07 13:40:00,584.05,584.63,583.77,584.63,2953.0,581.7477,582.3254,581.4688,582.3254,2953.0
2024-06-07 13:45:00,584.33,584.72,584.3,584.63,16231.0,582.0266,582.415,581.9967,582.3254,16231.0
2024-06-07 13:50:00,584.76,585.01,584.51,584.76,5206.0,582.4549,582.7039,582.2059,582.4549,5206.0
2024-06-07 13:55:00,584.76,584.85,584.15,584.19,3147.0,582.4549,582.5445,581.8473,581.8871,3147.0
2024-06-07 14:00:00,584.0,584.0,583.12,583.23,3828.0,581.6979,581.6979,580.8214,580.9309,3828.0
2024-06-07 14:05:00,582.83,582.83,582.41,582.41,685.0,580.5325,580.5325,580.1142,580.1142,685.0
2024-06-07 14:10:00,582.39,582.39,582.05,582.3,839.0,580.0942,580.0942,579.7556,580.0046,839.0
2024-06-07 14:15:00,582.09,582.5,582.08,582.5,2367.0,579.7954,580.2038,579.7855,580.2038,2367.0
2024-06-07 14:20:00,582.54,583.16,582.54,583.16,2000.0,580.2436,580.8612,580.2436,580.8612,2000.0
2024-06-07 14:25:00,583.2,583.28,582.98,583.28,1673.0,580.901,580.9807,580.6819,580.9807,1673.0
2024-06-07 14:30:00,583.1,583.1,582.9,583.02,2200.0,580.8014,580.8014,580.6022,580.7218,2200.0
2024-06-07 14:35:00,583.0,583.33,582.96,583.13,2307.0,580.7018,581.0305,580.662,580.8313,2307.0
2024-06-07 14:40:00,583.0,583.21,582.9,583.21,1122.0,580.7018,580.911,580.6022,580.911,1122.0
2024-06-07 14:45:00,583.22,583.28,582.86,583.06,2842.0,580.921,580.9807,580.5624,580.7616,2842.0
2024-06-07 14:50:00,582.99,583.6,582.83,583.58,5557.0,580.6919,581.2995,580.5325,581.2795,5557.0
2024-06-07 14:55:00,583.41,583.81,583.41,583.67,1860.0,581.1102,581.5086,581.1102,581.3692,1860.0
2024-06-07 15:00:00,583.4,583.67,582.89,583.5,3588.0,581.1003,581.3692,580.5923,581.1999,3588.0
2024-06-07 15:05:00,583.46,583.48,583.22,583.27,5264.0,581.16,581.1799,580.921,580.9708,5264.0
2024-06-07 15:10:00,583.29,583.37,583.12,583.27,3563.0,580.9907,581.0704,580.8214,580.9708,3563.0
2024-06-07 15:15:00,583.46,583.73,583.46,583.54,2904.0,581.16,581.429,581.16,581.2397,2904.0
2024-06-07 15:20:00,583.57,583.59,583.13,583.29,5212.0,581.2696,581.2895,580.8313,580.9907,5212.0
2024-06-07 15:25:00,583.1,583.93,583.1,583.93,2315.0,580.8014,581.6282,580.8014,581.6282,2315.0
2024-06-07 15:30:00,583.93,584.76,583.84,584.12,11360.0,581.6282,582.4549,581.5385,581.8174,11360.0
2024-06-07 15:35:00,583.86,583.86,583.07,583.07,3189.0,581.5584,581.5584,580.7716,580.7716,3189.0
2024-06-07 15:40:00,583.02,583.17,582.42,582.46,3709.0,580.7218,580.8712,580.1241,580.164,3709.0
2024-06-07 15:45:00,582.42,582.43,580.9,581.31,9824.0,580.1241,580.1341,578.6101,579.0185,9824.0
2024-06-07 15:50:00,581.09,581.39,580.31,580.89,19139.0,578.7994,579.0982,578.0224,578.6001,19139.0
2024-06-07 15:55:00,580.95,581.2,580.47,580.91,43669.0,578.6599,578.9089,578.1818,578.6201,43669.0
2024-06-10 09:30:00,580.0,582.06,576.57,581.43,34361.0,577.7137,579.7655,574.2972,579.138,34361.0
2024-06-10 09:35:00,581.44,582.2,580.8,580.81,7540.0,579.148,579.905,578.5105,578.5205,7540.0
2024-06-10 09:40:00,580.83,580.87,579.62,580.06,9842.0,578.5404,578.5802,577.3352,577.7734,9842.0
2024-06-10 09:45:00,579.71,579.94,577.84,579.57,16769.0,577.4248,577.6539,575.5622,577.2854,16769.0
2024-06-10 09:50:00,579.98,580.99,579.65,580.32,9447.0,577.6937,578.6998,577.365,578.0324,9447.0
2024-06-10 09:55:00,580.34,581.16,579.63,580.91,7692.0,578.0523,578.8691,577.3451,578.6201,7692.0
2024-06-10 10:00:00,580.87,581.76,580.54,581.76,9723.0,578.5802,579.4667,578.2515,579.4667,9723.0
2024-06-10 10:05:00,581.78,582.28,581.47,582.24,8550.0,579.4866,579.9847,579.1779,579.9448,8550.0
2024-06-10 10:10:00,582.24,582.24,581.15,581.16,3637.0,579.9448,579.9448,578.8591,578.8691,3637.0
2024-06-10 10:15:00,581.18,581.28,580.24,580.25,2708.0,578.889,578.9886,577.9527,577.9627,2708.0
2024-06-10 10:20:00,580.19,580.19,578.67,578.77,2165.0,577.9029,577.9029,576.3889,576.4885,2165.0
2024-06-10 10:25:00,578.53,578.78,577.8,578.35,3523.0,576.2495,576.4985,575.5223,576.0702,3523.0
2024-06-10 10:30:00,578.41,578.85,577.86,578.37,3707.0,576.1299,576.5682,575.5821,576.0901,3707.0
2024-06-10 10:35:00,578.5,579.0,578.23,578.99,3834.0,576.2196,576.7176,575.9506,576.7076,3834.0
2024-06-10 10:40:00,579.04,579.23,578.75,579.07,3948.0,576.7574,576.9467,576.4686,576.7873,3948.0
2024-06-10 10:45:00,578.86,578.86,578.21,578.22,2391.0,576.5781,576.5781,575.9307,575.9407,2391.0
2024-06-10 10:50:00,578.17,578.24,577.3,577.36,3199.0,575.8909,575.9606,575.0243,575.0841,3199.0
2024-06-10 10:55:00,577.17,578.22,576.97,577.99,6299.0,574.8948,575.9407,574.6956,575.7116,6299.0
2024-06-10 11:00:00,578.19,578.86,577.85,578.46,4199.0,575.9108,576.5781,575.5721,576.1797,4199.0
2024-06-10 11:05:00,578.4,578.61,578.09,578.61,2046.0,576.12,576.3291,575.8112,576.3291,2046.0
2024-06-10 11:10:00,578.42,578.64,578.21,578.47,2331.0,576.1399,576.359,575.9307,576.1897,2331.0
2024-06-10 11:15:00,578.44,578.44,578.05,578.07,3717.0,576.1598,576.1598,575.7713,575.7913,3717.0
2024-06-10 11:20:00,578.23,578.28,578.05,578.15,2182.0,575.9506,576.0004,575.7713,575.8709,2182.0
2024-06-10 11:25:00,578.3,578.87,578.29,578.5,5169.0,576.0204,576.5881,576.0104,576.2196,5169.0
2024-06-10 11:30:00,578.27,578.46,577.89,577.9,2220.0,575.9905,576.1797,575.612,575.6219,2220.0
2024-06-10 11:35:00,577.82,578.08,577.28,577.28,3045.0,575.5422,575.8012,575.0044,575.0044,3045.0
2024-06-10 11:40:00,577.3,577.82,576.94,577.14,2807.0,575.0243,575.5422,574.6657,574.8649,2807.0
2024-06-10 11:45:00,577.22,577.23,576.75,577.2,3301.0,574.9446,574.9546,574.4765,574.9247,3301.0
2024-06-10 11:50:00,577.49,577.65,577.4,577.64,1227.0,575.2136,575.3729,575.1239,575.363,1227.0
2024-06-10 11:55:00,577.52,577.86,577.4,577.86,3381.0,575.2434,575.5821,575.1239,575.5821,3381.0
2024-06-10 12:00:00,577.71,578.16,577.52,578.16,1699.0,575.4327,575.8809,575.2434,575.8809,1699.0
2024-06-10 12:05:00,578.38,578.71,578.31,578.44,1569.0,576.1,576.4287,576.0303,576.1598,1569.0
2024-06-10 12:10:00,577.89,577.97,577.24,577.9,22652.0,575.612,575.6917,574.9645,575.6219,22652.0
2024-06-10 12:15:00,577.74,578.25,577.58,578.1,4569.0,575.4626,575.9706,575.3032,575.8211,4569.0
2024-06-10 12:20:00,578.23,578.63,578.23,578.26,2277.0,575.9506,576.3491,575.9506,575.9805,2277.0
2024-06-10 12:25:00,578.29,578.29,578.09,578.17,800.0,576.0104,576.0104,575.8112,575.8909,800.0
2024-06-10 12:30:00,578.0,578.05,577.62,577.88,1402.0,575.7215,575.7713,575.343,575.602,1402.0
2024-06-10 12:35:00,577.74,578.21,577.74,578.21,2494.0,575.4626,575.9307,575.4626,575.9307,2494.0
2024-06-10 12:40:00,578.3,578.39,578.15,578.27,635.0,576.0204,576.11,575.8709,575.9905,635.0
2024-06-10 12:45:00,578.31,578.63,578.03,578.03,4991.0,576.0303,576.3491,575.7514,575.7514,4991.0
2024-06-10 12:50:00,577.96,578.59,577.96,578.28,2037.0,575.6817,576.3092,575.6817,576.0004,2037.0
2024-06-10 12:55:00,578.28,578.33,577.48,577.48,1502.0,576.0004,576.0502,575.2036,575.2036,1502.0
2024-06-10 13:00:00,577.2,577.2,575.86,576.3,3385.0,574.9247,574.9247,573.59,574.0282,3385.0
2024-06-10 13:05:00,576.38,577.14,576.21,577.11,2988.0,574.1079,574.8649,573.9386,574.835,2988.0
2024-06-10 13:10:00,577.15,577.74,577.15,577.49,1500.0,574.8749,575.4626,574.8749,575.2136,1500.0
2024-06-10 13:15:00,577.46,577.49,577.27,577.48,1128.0,575.1837,575.2136,574.9944,575.2036,1128.0
2024-06-10 13:20:00,577.46,577.66,577.09,577.09,2816.0,575.1837,575.3829,574.8151,574.8151,2816.0
2024-06-10 13:25:00,577.32,577.54,577.32,577.54,757.0,575.0442,575.2634,575.0442,575.2634,757.0
2024-06-10 13:30:00,577.31,577.63,577.31,577.58,731.0,575.0343,575.353,575.0343,575.3032,731.0
2024-06-10 13:35:00,577.7,578.22,577.62,578.1,3487.0,575.4227,575.9407,575.343,575.8211,3487.0
2024-06-10 13:40:00,577.77,578.12,577.66,577.87,2314.0,575.4924,575.8411,575.3829,575.5921,2314.0
2024-06-10 13:45:00,578.16,578.9,578.16,578.68,2721.0,575.8809,576.618,575.8809,576.3989,2721.0
2024-06-10 13:50:00,578.7,578.93,578.53,578.93,1905.0,576.4188,576.6479,576.2495,576.6479,1905.0
2024-06-10 13:55:00,578.89,578.95,578.78,578.83,1356.0,576.608,576.6678,576.4985,576.5483,1356.0
2024-06-10 14:00:00,578.75,579.1,578.74,579.08,2224.0,576.4686,576.8172,576.4586,576.7973,2224.0
2024-06-10 14:05:00,579.18,580.34,579.18,580.34,1500.0,576.8969,578.0523,576.8969,578.0523,1500.0
2024-06-10 14:10:00,580.23,580.88,580.06,580.88,4856.0,577.9427,578.5902,577.7734,578.5902,4856.0
2024-06-10 14:15:00,581.15,581.98,581.15,581.98,3626.0,578.8591,579.6859,578.8591,579.6859,3626.0
2024-06-10 14:20:00,581.81,581.81,580.16,580.38,5579.0,579.5165,579.5165,577.873,578.0922,5579.0
2024-06-10 14:25:00,580.56,581.15,580.24,580.41,2213.0,578.2714,578.8591,577.9527,578.122,2213.0
2024-06-10 14:30:00,580.24,581.17,580.24,581.06,4129.0,577.9527,578.879,577.9527,578.7695,4129.0
2024-06-10 14:35:00,581.18,581.9,581.18,581.76,1159.0,578.889,579.6062,578.889,579.4667,1159.0
2024-06-10 14:40:00,581.83,581.95,581.45,581.65,2771.0,579.5364,579.656,579.1579,579.3572,2771.0
2024-06-10 14:45:00,581.45,581.94,581.45,581.94,749.0,579.1579,579.646,579.1579,579.646,749.0
2024-06-10 14:50:00,581.81,581.81,581.07,581.38,2519.0,579.5165,579.5165,578.7794,579.0882,2519.0
2024-06-10 14:55:00,581.36,581.68,581.31,581.34,1965.0,579.0683,579.387,579.0185,579.0484,1965.0
2024-06-10 15:00:00,581.61,581.94,581.38,581.5,2313.0,579.3173,579.646,579.0882,579.2077,2313.0
2024-06-10 15:05:00,581.45,581.61,581.0,581.0,2018.0,579.1579,579.3173,578.7097,578.7097,2018.0
2024-06-10 15:10:00,580.84,580.84,580.13,580.66,3595.0,578.5503,578.5503,577.8431,578.3711,3595.0
2024-06-10 15:15:00,580.83,580.89,580.29,580.39,3331.0,578.5404,578.6001,578.0025,578.1021,3331.0
2024-06-10 15:20:00,580.58,580.83,580.28,580.29,3711.0,578.2914,578.5404,577.9926,578.0025,3711.0
2024-06-10 15:25:00,580.35,580.79,580.31,580.73,1821.0,578.0623,578.5005,578.0224,578.4408,1821.0
2024-06-10 15:30:00,580.69,581.02,580.38,580.89,3928.0,578.4009,578.7296,578.0922,578.6001,3928.0
2024-06-10 15:35:00,580.71,580.76,580.45,580.45,2999.0,578.4209,578.4707,578.1619,578.1619,2999.0
2024-06-10 15:40:00,580.56,580.92,580.1,580.11,5641.0,578.2714,578.63,577.8133,577.8232,5641.0
2024-06-10 15:45:00,579.99,580.24,579.71,580.0,5602.0,577.7037,577.9527,577.4248,577.7137,5602.0
2024-06-10 15:50:00,580.0,580.3,579.59,580.14,12230.0,577.7137,578.0125,577.3053,577.8531,12230.0
2024-06-10 15:55:00,580.1,582.01,579.88,581.94,48975.0,577.8133,579.7157,577.5941,579.646,48975.0
2024-06-11 09:30:00,578.95,580.0,576.14,577.73,13287.0,576.6678,577.7137,573.8689,575.4526,13287.0
2024-06-11 09:35:00,575.06,577.6,575.06,577.25,2528.0,572.7931,575.3231,572.7931,574.9745,2528.0
2024-06-11 09:40:00,577.07,577.11,576.94,577.01,714.0,574.7952,574.835,574.6657,574.7354,714.0
2024-06-11 09:45:00,576.6,576.7,575.27,575.58,2976.0,574.3271,574.4267,573.0023,573.3111,2976.0
2024-06-11 09:50:00,575.54,575.92,575.2,575.46,9669.0,573.2712,573.6497,572.9326,573.1916,9669.0
2024-06-11 09:55:00,575.69,576.91,575.57,576.91,5326.0,573.4206,574.6358,573.3011,574.6358,5326.0
2024-06-11 10:00:00,577.11,577.11,575.97,576.25,3983.0,574.835,574.835,573.6995,573.9784,3983.0
2024-06-11 10:05:00,576.28,577.08,576.16,576.29,3776.0,574.0083,574.8052,573.8888,574.0183,3776.0
2024-06-11 10:10:00,576.1,576.36,575.68,576.35,3398.0,573.829,574.088,573.4107,574.078,3398.0
2024-06-11 10:15:00,576.17,576.69,575.96,576.69,2291.0,573.8988,574.4167,573.6896,574.4167,2291.0
2024-06-11 10:20:00,576.68,576.68,574.85,574.85,4707.0,574.4067,574.4067,572.584,572.584,4707.0
2024-06-11 10:25:00,575.01,575.91,574.6,575.08,5388.0,572.7433,573.6398,572.3349,572.8131,5388.0
2024-06-11 10:30:00,575.32,577.21,575.31,577.21,4362.0,573.0521,574.9347,573.0421,574.9347,4362.0
2024-06-11 10:35:00,577.18,577.89,577.18,577.51,2449.0,574.9048,575.612,574.9048,575.2335,2449.0
2024-06-11 10:40:00,577.99,577.99,577.51,577.74,1718.0,575.7116,575.7116,575.2335,575.4626,1718.0
2024-06-11 10:45:00,577.69,578.1,577.63,577.96,2551.0,575.4128,575.8211,575.353,575.6817,2551.0
2024-06-11 10:50:00,578.13,578.13,577.02,577.54,3400.0,575.851,575.851,574.7454,575.2634,3400.0
2024-06-11 10:55:00,577.75,578.07,577.31,577.66,1777.0,575.4725,575.7913,575.0343,575.3829,1777.0
2024-06-11 11:00:00,577.67,577.68,577.31,577.31,2491.0,575.3928,575.4028,575.0343,575.0343,2491.0
2024-06-11 11:05:00,577.29,577.29,576.58,576.79,1091.0,575.0143,575.0143,574.3071,574.5163,1091.0
2024-06-11 11:10:00,576.81,576.93,576.65,576.75,2050.0,574.5362,574.6558,574.3769,574.4765,2050.0
2024-06-11 11:15:00,576.81,576.85,576.64,576.85,1353.0,574.5362,574.5761,574.3669,574.5761,1353.0
2024-06-11 11:20:00,577.12,577.27,576.12,576.51,3383.0,574.845,574.9944,573.849,574.2374,3383.0
2024-06-11 11:25:00,576.55,577.0,576.41,576.84,4329.0,574.2773,574.7255,574.1378,574.5661,4329.0
2024-06-11 11:30:00,577.0,577.21,576.67,576.67,1978.0,574.7255,574.9347,574.3968,574.3968,1978.0
2024-06-11 11:35:00,576.58,576.58,575.83,575.83,800.0,574.3071,574.3071,573.5601,573.5601,800.0
2024-06-11 11:40:00,575.79,576.6,575.79,576.47,3095.0,573.5203,574.3271,573.5203,574.1976,3095.0
2024-06-11 11:45:00,576.38,576.81,576.38,576.53,900.0,574.1079,574.5362,574.1079,574.2573,900.0
2024-06-11 11:50:00,576.44,576.71,576.28,576.51,1342.0,574.1677,574.4366,574.0083,574.2374,1342.0
2024-06-11 11:55:00,576.47,576.47,575.64,575.92,4410.0,574.1976,574.1976,573.3708,573.6497,4410.0
2024-06-11 12:00:00,575.71,576.07,575.3,576.07,2213.0,573.4406,573.7991,573.0322,573.7991,2213.0
2024-06-11 12:05:00,576.16,576.24,575.8,576.15,3718.0,573.8888,573.9685,573.5302,573.8788,3718.0
2024-06-11 12:10:00,576.17,576.42,576.15,576.41,600.0,573.8988,574.1478,573.8788,574.1378,600.0
2024-06-11 12:15:00,576.67,576.67,576.25,576.25,876.0,574.3968,574.3968,573.9784,573.9784,876.0
2024-06-11 12:20:00,576.38,576.61,576.17,576.33,1259.0,574.1079,574.337,573.8988,574.0581,1259.0
2024-06-11 12:25:00,576.4,576.46,576.2,576.2,800.0,574.1278,574.1876,573.9286,573.9286,800.0
2024-06-11 12:30:00,576.41,576.52,576.28,576.38,1503.0,574.1378,574.2474,574.0083,574.1079,1503.0
2024-06-11 12:35:00,576.64,577.3,576.64,577.3,1468.0,574.3669,575.0243,574.3669,575.0243,1468.0
2024-06-11 12:40:00,577.17,577.46,577.13,577.46,1490.0,574.8948,575.1837,574.855,575.1837,1490.0
2024-06-11 12:45:00,577.28,577.28,576.57,576.99,3463.0,575.0044,575.0044,574.2972,574.7155,3463.0
2024-06-11 12:50:00,576.91,577.48,576.89,577.48,1456.0,574.6358,575.2036,574.6159,575.2036,1456.0
2024-06-11 12:55:00,577.74,578.2,577.6,577.82,3631.0,575.4626,575.9208,575.3231,575.5422,3631.0
2024-06-11 13:00:00,577.8,578.24,577.37,578.24,4073.0,575.5223,575.9606,575.094,575.9606,4073.0
2024-06-11 13:05:00,578.7,578.7,578.13,578.48,2701.0,576.4188,576.4188,575.851,576.1996,2701.0
2024-06-11 13:10:00,578.41,578.77,578.41,578.65,1170.0,576.1299,576.4885,576.1299,576.369,1170.0
2024-06-11 13:15:00,578.45,578.54,578.45,578.5,928.0,576.1698,576.2594,576.1698,576.2196,928.0
2024-06-11 13:20:00,578.25,578.25,577.66,577.66,1969.0,575.9706,575.9706,575.3829,575.3829,1969.0
2024-06-11 13:25:00,577.86,578.13,577.82,578.13,700.0,575.5821,575.851,575.5422,575.851,700.0
2024-06-11 13:30:00,578.2,578.44,578.06,578.06,1343.0,575.9208,576.1598,575.7813,575.7813,1343.0
2024-06-11 13:35:00,578.06,578.54,577.98,578.28,4433.0,575.7813,576.2594,575.7016,576.0004,4433.0
2024-06-11 13:40:00,578.21,578.52,577.85,578.23,4396.0,575.9307,576.2395,575.5721,575.9506,4396.0
2024-06-11 13:45:00,578.26,578.33,577.74,577.89,5542.0,575.9805,576.0502,575.4626,575.612,5542.0
2024-06-11 13:50:00,577.77,577.96,577.39,577.73,10353.0,575.4924,575.6817,575.1139,575.4526,10353.0
2024-06-11 13:55:00,577.72,577.89,577.21,577.21,13076.0,575.4426,575.612,574.9347,574.9347,13076.0
2024-06-11 14:00:00,577.18,577.2,576.68,576.82,4890.0,574.9048,574.9247,574.4067,574.5462,4890.0
2024-06-11 14:05:00,576.92,577.16,576.81,577.04,2403.0,574.6458,574.8849,574.5362,574.7653,2403.0
2024-06-11 14:10:00,577.16,577.24,577.01,577.06,3202.0,574.8849,574.9645,574.7354,574.7852,3202.0
2024-06-11 14:15:00,577.05,577.31,576.97,576.97,2092.0,574.7753,575.0343,574.6956,574.6956,2092.0
2024-06-11 14:20:00,577.14,577.46,577.14,577.34,2619.0,574.8649,575.1837,574.8649,575.0641,2619.0
2024-06-11 14:25:00,577.17,577.17,576.47,576.67,3220.0,574.8948,574.8948,574.1976,574.3968,3220.0
2024-06-11 14:30:00,576.67,577.21,576.6,577.0,1449.0,574.3968,574.9347,574.3271,574.7255,1449.0
2024-06-11 14:35:00,576.89,577.07,576.77,577.0,4017.0,574.6159,574.7952,574.4964,574.7255,4017.0
2024-06-11 14:40:00,576.95,577.07,576.86,577.0,654.0,574.6757,574.7952,574.586,574.7255,654.0
2024-06-11 14:45:00,576.52,576.97,576.52,576.89,1653.0,574.2474,574.6956,574.2474,574.6159,1653.0
2024-06-11 14:50:00,576.67,576.67,575.79,575.79,3573.0,574.3968,574.3968,573.5203,573.5203,3573.0
2024-06-11 14:55:00,575.89,575.96,575.74,575.87,2800.0,573.6199,573.6896,573.4704,573.5999,2800.0
2024-06-11 15:00:00,575.88,576.02,575.6,575.62,9440.0,573.6099,573.7493,573.331,573.3509,9440.0
2024-06-11 15:05:00,575.68,576.06,575.51,576.05,8579.0,573.4107,573.7892,573.2414,573.7792,8579.0
2024-06-11 15:10:00,576.0,576.1,575.38,575.38,2293.0,573.7294,573.829,573.1119,573.1119,2293.0
2024-06-11 15:15:00,575.21,575.91,575.21,575.33,3315.0,572.9425,573.6398,572.9425,573.0621,3315.0
2024-06-11 15:20:00,575.29,575.52,575.19,575.39,4717.0,573.0222,573.2513,572.9226,573.1218,4717.0
2024-06-11 15:25:00,575.38,575.39,574.58,574.58,5325.0,573.1119,573.1218,572.315,572.315,5325.0
2024-06-11 15:30:00,574.57,575.45,574.47,575.25,5926.0,572.3051,573.1816,572.2055,572.9824,5926.0
2024-06-11 15:35:00,575.13,575.22,574.21,574.71,8147.0,572.8629,572.9525,571.9465,572.4445,8147.0
2024-06-11 15:40:00,574.63,574.63,573.91,574.07,3716.0,572.3648,572.3648,571.6477,571.807,3716.0
2024-06-11 15:45:00,574.34,575.29,574.34,574.45,7586.0,572.076,573.0222,572.076,572.1855,7586.0
2024-06-11 15:50:00,574.38,575.02,574.33,574.97,29798.0,572.1158,572.7533,572.066,572.7035,29798.0
2024-06-11 15:55:00,574.96,575.91,574.85,575.87,59088.0,572.6935,573.6398,572.584,573.5999,59088.0
2024-06-12 09:30:00,579.26,581.97,574.6,574.89,26597.0,576.9766,579.6759,572.3349,572.6238,26597.0
2024-06-12 09:35:00,575.36,578.1,575.36,576.73,3984.0,573.0919,575.8211,573.0919,574.4565,3984.0
2024-06-12 09:40:00,577.3,579.35,577.27,578.12,4737.0,575.0243,577.0662,574.9944,575.8411,4737.0
2024-06-12 09:45:00,578.72,579.51,577.96,579.07,24388.0,576.4387,577.2256,575.6817,576.7873,24388.0
2024-06-12 09:50:00,578.51,579.54,576.0,576.47,10458.0,576.2295,577.2555,573.7294,574.1976,10458.0
2024-06-12 09:55:00,576.54,578.21,576.31,577.53,4775.0,574.2673,575.9307,574.0382,575.2534,4775.0
2024-06-12 10:00:00,577.7,577.73,576.68,576.68,5869.0,575.4227,575.4526,574.4067,574.4067,5869.0
2024-06-12 10:05:00,576.7,576.86,575.93,576.13,5669.0,574.4267,574.586,573.6597,573.8589,5669.0
2024-06-12 10:10:00,576.4,578.02,576.4,578.02,5098.0,574.1278,575.7415,574.1278,575.7415,5098.0
2024-06-12 10:15:00,578.27,578.5,577.94,578.28,4644.0,575.9905,576.2196,575.6618,576.0004,4644.0
2024-06-12 10:20:00,578.28,578.61,577.58,578.13,5803.0,576.0004,576.3291,575.3032,575.851,5803.0
2024-06-12 10:25:00,578.13,578.37,577.01,577.5,5856.0,575.851,576.0901,574.7354,575.2235,5856.0
2024-06-12 10:30:00,577.01,578.41,577.01,578.25,5918.0,574.7354,576.1299,574.7354,575.9706,5918.0
2024-06-12 10:35:00,578.42,580.46,578.32,579.96,6415.0,576.1399,578.1718,576.0403,577.6738,6415.0
2024-06-12 10:40:00,579.65,579.89,578.36,578.45,13899.0,577.365,577.6041,576.0801,576.1698,13899.0
2024-06-12 10:45:00,578.26,578.26,577.88,577.92,2350.0,575.9805,575.9805,575.602,575.6419,2350.0
2024-06-12 10:50:00,577.91,577.92,577.36,577.89,4021.0,575.6319,575.6419,575.0841,575.612,4021.0
2024-06-12 10:55:00,577.91,577.92,577.47,577.63,3429.0,575.6319,575.6419,575.1936,575.353,3429.0
2024-06-12 11:00:00,577.71,577.95,577.68,577.76,6656.0,575.4327,575.6717,575.4028,575.4825,6656.0
2024-06-12 11:05:00,578.01,578.15,577.54,578.01,13356.0,575.7315,575.8709,575.2634,575.7315,13356.0
2024-06-12 11:10:00,578.34,578.34,577.67,577.67,3103.0,576.0602,576.0602,575.3928,575.3928,3103.0
2024-06-12 11:15:00,577.97,578.18,577.59,578.01,3903.0,575.6917,575.9008,575.3132,575.7315,3903.0
2024-06-12 11:20:00,578.01,578.23,577.44,577.6,3367.0,575.7315,575.9506,575.1637,575.3231,3367.0
2024-06-12 11:25:00,577.51,578.06,577.48,578.05,3489.0,575.2335,575.7813,575.2036,575.7713,3489.0
2024-06-12 11:30:00,578.1,578.76,578.1,578.45,4998.0,575.8211,576.4785,575.8211,576.1698,4998.0
2024-06-12 11:35:00,578.62,579.19,578.32,578.74,10250.0,576.3391,576.9068,576.0403,576.4586,10250.0
2024-06-12 11:40:00,578.38,579.17,578.38,579.0,2952.0,576.1,576.8869,576.1,576.7176,2952.0
2024-06-12 11:45:00,578.87,579.15,578.77,578.99,7175.0,576.5881,576.867,576.4885,576.7076,7175.0
2024-06-12 11:50:00,578.94,579.74,578.94,579.73,6609.0,576.6578,577.4547,576.6578,577.4447,6609.0
2024-06-12 11:55:00,579.73,579.84,579.6,579.81,3636.0,577.4447,577.5543,577.3152,577.5244,3636.0
2024-06-12 12:00:00,579.64,579.65,579.44,579.48,3707.0,577.3551,577.365,577.1559,577.1957,3707.0
2024-06-12 12:05:00,579.58,580.02,579.43,580.02,4300.0,577.2953,577.7336,577.1459,577.7336,4300.0
2024-06-12 12:10:00,580.0,580.01,579.4,579.41,1981.0,577.7137,577.7236,577.116,577.126,1981.0
2024-06-12 12:15:00,579.51,579.52,578.39,578.47,2893.0,577.2256,577.2355,576.11,576.1897,2893.0
2024-06-12 12:20:00,578.4,578.61,578.2,578.61,2890.0,576.12,576.3291,575.9208,576.3291,2890.0
2024-06-12 12:25:00,578.58,578.66,578.33,578.4,2507.0,576.2993,576.3789,576.0502,576.12,2507.0
2024-06-12 12:30:00,578.59,578.69,578.26,578.28,4231.0,576.3092,576.4088,575.9805,576.0004,4231.0
2024-06-12 12:35:00,578.12,578.74,578.12,578.41,13895.0,575.8411,576.4586,575.8411,576.1299,13895.0
2024-06-12 12:40:00,578.41,578.48,578.23,578.4,2712.0,576.1299,576.1996,575.9506,576.12,2712.0
2024-06-12 12:45:00,578.37,578.96,578.36,578.73,2610.0,576.0901,576.6778,576.0801,576.4487,2610.0
2024-06-12 12:50:00,579.0,579.04,578.81,579.03,1000.0,576.7176,576.7574,576.5283,576.7475,1000.0
2024-06-12 12:55:00,579.01,579.17,578.85,579.1,4387.0,576.7276,576.8869,576.5682,576.8172,4387.0
2024-06-12 13:00:00,579.08,579.52,578.94,579.36,11342.0,576.7973,577.2355,576.6578,577.0762,11342.0
2024-06-12 13:05:00,579.39,579.39,578.98,578.99,2083.0,577.1061,577.1061,576.6977,576.7076,2083.0
2024-06-12 13:10:00,579.0,579.07,578.77,579.07,2132.0,576.7176,576.7873,576.4885,576.7873,2132.0
2024-06-12 13:15:00,578.93,579.07,578.92,579.07,1832.0,576.6479,576.7873,576.6379,576.7873,1832.0
2024-06-12 13:20:00,579.05,579.05,578.91,578.91,545.0,576.7674,576.7674,576.628,576.628,545.0
2024-06-12 13:25:00,579.04,579.2,578.95,579.2,6235.0,576.7574,576.9168,576.6678,576.9168,6235.0
2024-06-12 13:30:00,578.99,578.99,578.05,578.46,3516.0,576.7076,576.7076,575.7713,576.1797,3516.0
2024-06-12 13:35:00,578.52,578.55,578.15,578.24,2300.0,576.2395,576.2694,575.8709,575.9606,2300.0
2024-06-12 13:40:00,578.13,578.39,578.0,578.26,2900.0,575.851,576.11,575.7215,575.9805,2900.0
2024-06-12 13:45:00,578.06,578.45,578.05,578.29,1730.0,575.7813,576.1698,575.7713,576.0104,1730.0
2024-06-12 13:50:00,578.31,579.49,578.28,578.77,15560.0,576.0303,577.2057,576.0004,576.4885,15560.0
2024-06-12 13:55:00,578.76,579.16,578.11,578.12,4721.0,576.4785,576.877,575.8311,575.8411,4721.0
2024-06-12 14:00:00,577.99,578.29,576.1,577.23,8561.0,575.7116,576.0104,573.829,574.9546,8561.0
2024-06-12 14:05:00,577.19,577.52,576.88,577.25,2636.0,574.9147,575.2434,574.606,574.9745,2636.0
2024-06-12 14:10:00,577.46,577.88,577.3,577.5,3574.0,575.1837,575.602,575.0243,575.2235,3574.0
2024-06-12 14:15:00,577.55,577.71,577.5,577.52,3854.0,575.2733,575.4327,575.2235,575.2434,3854.0
2024-06-12 14:20:00,577.7,577.73,577.13,577.16,2706.0,575.4227,575.4526,574.855,574.8849,2706.0
2024-06-12 14:25:00,577.17,577.49,576.72,577.3,9945.0,574.8948,575.2136,574.4466,575.0243,9945.0
2024-06-12 14:30:00,577.17,577.76,576.76,577.25,12290.0,574.8948,575.4825,574.4864,574.9745,12290.0
2024-06-12 14:35:00,577.25,577.25,576.57,577.06,3805.0,574.9745,574.9745,574.2972,574.7852,3805.0
2024-06-12 14:40:00,576.98,577.01,575.71,576.25,4048.0,574.7056,574.7354,573.4406,573.9784,4048.0
2024-06-12 14:45:00,576.0,576.44,575.86,575.91,1695.0,573.7294,574.1677,573.59,573.6398,1695.0
2024-06-12 14:50:00,576.12,576.37,575.81,576.03,3069.0,573.849,574.098,573.5402,573.7593,3069.0
2024-06-12 14:55:00,576.27,577.05,576.27,576.32,3245.0,573.9984,574.7753,573.9984,574.0482,3245.0
2024-06-12 15:00:00,576.01,577.29,576.01,577.12,3451.0,573.7394,575.0143,573.7394,574.845,3451.0
2024-06-12 15:05:00,577.13,577.19,576.84,576.89,6599.0,574.855,574.9147,574.5661,574.6159,6599.0
2024-06-12 15:10:00,576.82,577.02,576.67,576.86,1983.0,574.5462,574.7454,574.3968,574.586,1983.0
2024-06-12 15:15:00,576.7,577.13,576.69,577.1,5686.0,574.4267,574.855,574.4167,574.8251,5686.0
2024-06-12 15:20:00,577.13,578.32,577.13,577.43,46054.0,574.855,576.0403,574.855,575.1538,46054.0
2024-06-12 15:25:00,577.35,577.35,575.63,575.63,3594.0,575.0741,575.0741,573.3609,573.3609,3594.0
2024-06-12 15:30:00,575.59,575.86,575.01,575.27,7781.0,573.321,573.59,572.7433,573.0023,7781.0
2024-06-12 15:35:00,575.28,575.72,574.98,574.98,15059.0,573.0123,573.4505,572.7134,572.7134,15059.0
2024-06-12 15:40:00,574.91,575.5,574.91,575.37,6311.0,572.6437,573.2314,572.6437,573.1019,6311.0
2024-06-12 15:45:00,575.37,575.5,574.82,575.35,16851.0,573.1019,573.2314,572.5541,573.082,16851.0
2024-06-12 15:50:00,575.11,576.33,574.76,576.13,39092.0,572.8429,574.0581,572.4943,573.8589,39092.0
2024-06-12 15:55:00,576.38,576.55,575.34,575.5,88623.0,574.1079,574.2773,573.072,573.2314,88623.0
2024-06-13 09:30:00,573.36,574.63,569.58,569.81,28694.0,571.0998,572.3648,567.3347,567.5638,28694.0
2024-06-13 09:35:00,570.36,572.1,569.68,572.1,10589.0,568.1117,569.8448,567.4343,569.8448,10589.0
2024-06-13 09:40:00,572.62,572.62,570.98,571.48,4667.0,570.3627,570.3627,568.7292,569.2272,4667.0
2024-06-13 09:45:00,571.48,571.48,567.61,567.61,5265.0,569.2272,569.2272,565.3725,565.3725,5265.0
2024-06-13 09:50:00,567.89,569.08,567.89,568.13,6654.0,565.6514,566.8367,565.6514,565.8904,6654.0
2024-06-13 09:55:00,568.42,569.23,567.96,568.2,21220.0,566.1793,566.9861,565.7211,565.9602,21220.0
2024-06-13 10:00:00,567.9,567.94,566.57,566.92,13276.0,565.6614,565.7012,564.3366,564.6852,13276.0
2024-06-13 10:05:00,567.02,567.11,565.0,566.09,14049.0,564.7848,564.8745,562.7728,563.8585,14049.0
2024-06-13 10:10:00,566.34,567.47,566.01,566.95,3307.0,564.1075,565.233,563.7788,564.7151,3307.0
2024-06-13 10:15:00,566.95,567.89,566.94,567.68,4318.0,564.7151,565.6514,564.7051,565.4422,4318.0
2024-06-13 10:20:00,567.89,568.73,567.06,567.49,5698.0,565.6514,566.4881,564.8247,565.253,5698.0
2024-06-13 10:25:00,567.86,567.87,567.07,567.4,3491.0,565.6215,565.6315,564.8346,565.1633,3491.0
2024-06-13 10:30:00,567.42,567.53,566.59,566.85,2929.0,565.1832,565.2928,564.3565,564.6155,2929.0
2024-06-13 10:35:00,566.85,567.54,566.63,567.45,3333.0,564.6155,565.3028,564.3964,565.2131,3333.0
2024-06-13 10:40:00,567.4,567.59,567.11,567.59,930.0,565.1633,565.3526,564.8745,565.3526,930.0
2024-06-13 10:45:00,567.82,568.33,567.62,567.76,3715.0,565.5817,566.0897,565.3825,565.5219,3715.0
2024-06-13 10:50:00,568.01,568.26,567.74,567.88,2744.0,565.7709,566.0199,565.502,565.6414,2744.0
2024-06-13 10:55:00,567.71,568.1,567.3,567.89,3261.0,565.4721,565.8606,565.0637,565.6514,3261.0
2024-06-13 11:00:00,567.64,567.9,567.37,567.44,2215.0,565.4024,565.6614,565.1334,565.2032,2215.0
2024-06-13 11:05:00,567.46,567.46,567.26,567.38,700.0,565.2231,565.2231,565.0239,565.1434,700.0
2024-06-13 11:10:00,567.38,567.66,567.16,567.29,3991.0,565.1434,565.4223,564.9243,565.0538,3991.0
2024-06-13 11:15:00,567.36,568.22,567.34,568.07,4070.0,565.1235,565.9801,565.1036,565.8307,4070.0
2024-06-13 11:20:00,568.07,569.26,567.8,569.26,5471.0,565.8307,567.016,565.5617,567.016,5471.0
2024-06-13 11:25:00,569.47,570.04,569.12,569.83,2400.0,567.2252,567.7929,566.8765,567.5837,2400.0
2024-06-13 11:30:00,570.08,570.23,569.68,570.23,2189.0,567.8328,567.9822,567.4343,567.9822,2189.0
2024-06-13 11:35:00,570.46,571.0,569.44,569.47,5781.0,568.2113,568.7491,567.1953,567.2252,5781.0
2024-06-13 11:40:00,569.31,570.05,569.31,569.52,2154.0,567.0658,567.8029,567.0658,567.275,2154.0
2024-06-13 11:45:00,569.52,569.52,568.7,568.7,2410.0,567.275,567.275,566.4582,566.4582,2410.0
2024-06-13 11:50:00,568.95,569.19,568.6,568.64,9610.0,566.7072,566.9463,566.3586,566.3984,9610.0
2024-06-13 11:55:00,568.72,568.73,568.05,568.23,1563.0,566.4781,566.4881,565.8108,565.9901,1563.0
2024-06-13 12:00:00,568.18,568.48,567.81,567.9,5152.0,565.9403,566.2391,565.5717,565.6614,5152.0
2024-06-13 12:05:00,568.39,568.88,568.35,568.88,1728.0,566.1494,566.6375,566.1096,566.6375,1728.0
2024-06-13 12:10:00,568.91,569.0,568.39,568.93,5995.0,566.6674,566.757,566.1494,566.6873,5995.0
2024-06-13 12:15:00,568.47,569.38,568.47,569.02,9317.0,566.2291,567.1355,566.2291,566.7769,9317.0
2024-06-13 12:20:00,569.21,569.32,568.93,569.0,1710.0,566.9662,567.0758,566.6873,566.757,1710.0
2024-06-13 12:25:00,568.87,569.28,567.88,567.88,9530.0,566.6275,567.0359,565.6414,565.6414,9530.0
2024-06-13 12:30:00,568.1,569.06,568.1,568.83,4171.0,565.8606,566.8168,565.8606,566.5877,4171.0
2024-06-13 12:35:00,568.82,569.08,568.36,568.58,10873.0,566.5777,566.8367,566.1195,566.3387,10873.0
2024-06-13 12:40:00,568.47,569.15,568.27,569.15,3536.0,566.2291,566.9064,566.0299,566.9064,3536.0
2024-06-13 12:45:00,569.16,569.4,569.01,569.25,1842.0,566.9164,567.1554,566.767,567.006,1842.0
2024-06-13 12:50:00,569.13,569.28,569.05,569.25,1859.0,566.8865,567.0359,566.8068,567.006,1859.0
2024-06-13 12:55:00,569.38,569.44,569.14,569.44,1503.0,567.1355,567.1953,566.8965,567.1953,1503.0
2024-06-13 13:00:00,569.07,569.45,569.07,569.07,2899.0,566.8267,567.2052,566.8267,566.8267,2899.0
2024-06-13 13:05:00,569.39,569.56,569.39,569.47,980.0,567.1455,567.3148,567.1455,567.2252,980.0
2024-06-13 13:10:00,569.47,569.61,568.89,568.89,3330.0,567.2252,567.3646,566.6475,566.6475,3330.0
2024-06-13 13:15:00,569.12,569.26,568.75,568.94,8637.0,566.8765,567.016,566.508,566.6973,8637.0
2024-06-13 13:20:00,568.72,569.16,568.72,569.14,1836.0,566.4781,566.9164,566.4781,566.8965,1836.0
2024-06-13 13:25:00,569.14,569.26,568.92,569.05,1704.0,566.8965,567.016,566.6773,566.8068,1704.0
2024-06-13 13:30:00,569.05,569.27,569.03,569.03,777.0,566.8068,567.026,566.7869,566.7869,777.0
2024-06-13 13:35:00,568.96,569.14,568.68,568.68,1005.0,566.7172,566.8965,566.4383,566.4383,1005.0
2024-06-13 13:40:00,568.84,569.42,568.69,568.99,5737.0,566.5976,567.1754,566.4482,566.7471,5737.0
2024-06-13 13:45:00,569.13,569.5,568.98,569.5,3135.0,566.8865,567.255,566.7371,567.255,3135.0
2024-06-13 13:50:00,569.44,569.47,569.44,569.46,1645.0,567.1953,567.2252,567.1953,567.2152,1645.0
2024-06-13 13:55:00,569.27,569.51,569.27,569.5,1649.0,567.026,567.265,567.026,567.255,1649.0
2024-06-13 14:00:00,569.51,569.72,569.31,569.52,1198.0,567.265,567.4742,567.0658,567.275,1198.0
2024-06-13 14:05:00,569.72,570.8,569.72,570.55,2679.0,567.4742,568.5499,567.4742,568.3009,2679.0
2024-06-13 14:10:00,570.6,570.8,570.15,570.24,4656.0,568.3507,568.5499,567.9025,567.9921,4656.0
2024-06-13 14:15:00,570.4,570.4,569.53,569.73,4957.0,568.1515,568.1515,567.2849,567.4841,4957.0
2024-06-13 14:20:00,569.52,569.91,569.52,569.74,2310.0,567.275,567.6634,567.275,567.4941,2310.0
2024-06-13 14:25:00,569.88,570.16,569.52,569.62,6188.0,567.6335,567.9124,567.275,567.3746,6188.0
2024-06-13 14:30:00,569.63,569.94,569.58,569.9,6540.0,567.3845,567.6933,567.3347,567.6535,6540.0
2024-06-13 14:35:00,569.82,569.84,569.42,569.43,5045.0,567.5738,567.5937,567.1754,567.1853,5045.0
2024-06-13 14:40:00,569.44,569.86,569.43,569.82,2279.0,567.1953,567.6136,567.1853,567.5738,2279.0
2024-06-13 14:45:00,569.83,569.83,569.3,569.5,3109.0,567.5837,567.5837,567.0558,567.255,3109.0
2024-06-13 14:50:00,569.32,569.92,569.32,569.5,718.0,567.0758,567.6734,567.0758,567.255,718.0
2024-06-13 14:55:00,569.65,569.68,569.46,569.61,2782.0,567.4045,567.4343,567.2152,567.3646,2782.0
2024-06-13 15:00:00,569.61,570.33,569.45,570.33,3270.0,567.3646,568.0818,567.2052,568.0818,3270.0
2024-06-13 15:05:00,570.33,570.52,569.89,569.89,3176.0,568.0818,568.271,567.6435,567.6435,3176.0
2024-06-13 15:10:00,569.89,570.16,569.86,569.97,1842.0,567.6435,567.9124,567.6136,567.7232,1842.0
2024-06-13 15:15:00,569.99,570.61,569.94,570.51,4965.0,567.7431,568.3607,567.6933,568.2611,4965.0
2024-06-13 15:20:00,570.74,571.0,570.71,571.0,4497.0,568.4902,568.7491,568.4603,568.7491,4497.0
2024-06-13 15:25:00,571.08,571.48,570.71,570.78,11200.0,568.8288,569.2272,568.4603,568.53,11200.0
2024-06-13 15:30:00,570.99,571.54,570.77,571.49,4198.0,568.7392,569.287,568.52,569.2372,4198.0
2024-06-13 15:35:00,571.49,571.49,570.0,570.7,24704.0,569.2372,569.2372,567.7531,568.4503,24704.0
2024-06-13 15:40:00,570.87,571.11,570.68,570.96,5108.0,568.6196,568.8587,568.4304,568.7093,5108.0
2024-06-13 15:45:00,570.96,571.68,570.82,571.63,8984.0,568.7093,569.4265,568.5698,569.3767,8984.0
2024-06-13 15:50:00,571.52,572.78,571.34,572.66,14904.0,569.2671,570.5221,569.0878,570.4026,14904.0
2024-06-13 15:55:00,572.58,573.07,571.55,572.36,44917.0,570.3229,570.811,569.297,570.1038,44917.0
2024-06-14 09:30:00,572.86,573.1,568.42,569.06,29883.0,570.9908,571.23,566.5653,567.2032,29883.0
2024-06-14 09:35:00,569.17,570.01,568.39,569.22,24102.0,567.3129,568.1501,566.5354,567.3627,24102.0
2024-06-14 09:40:00,569.67,570.42,569.35,569.59,12219.0,567.8112,568.5588,567.4923,567.7315,12219.0
2024-06-14 09:45:00,569.9,570.71,569.6,570.23,2800.0,568.0405,568.8478,567.7415,568.3694,2800.0
2024-06-14 09:50:00,570.68,570.68,570.16,570.41,1693.0,568.8179,568.8179,568.2996,568.5488,1693.0
2024-06-14 09:55:00,570.41,570.9,570.06,570.67,1503.0,568.5488,569.0372,568.2,568.808,1503.0
2024-06-14 10:00:00,570.07,570.18,568.6,569.1,3004.0,568.2099,568.3196,566.7447,567.2431,3004.0
2024-06-14 10:05:00,568.89,569.69,568.59,569.56,3553.0,567.0338,567.8312,566.7347,567.7016,3553.0
2024-06-14 10:10:00,569.67,569.89,569.06,569.35,9582.0,567.8112,568.0305,567.2032,567.4923,9582.0
2024-06-14 10:15:00,569.71,569.71,569.33,569.49,4281.0,567.8511,567.8511,567.4723,567.6318,4281.0
2024-06-14 10:20:00,569.49,570.36,569.42,570.08,7047.0,567.6318,568.499,567.562,568.2199,7047.0
2024-06-14 10:25:00,569.65,569.83,568.86,569.47,1987.0,567.7913,567.9707,567.0039,567.6119,1987.0
2024-06-14 10:30:00,569.16,569.16,567.5,567.5,11663.0,567.3029,567.3029,565.6483,565.6483,11663.0
2024-06-14 10:35:00,567.53,567.68,566.74,567.68,5031.0,565.6782,565.8277,564.8908,565.8277,5031.0
2024-06-14 10:40:00,567.33,568.73,566.93,568.67,3918.0,565.4789,566.8743,565.0802,566.8145,3918.0
2024-06-14 10:45:00,569.12,569.45,568.76,569.04,2642.0,567.263,567.5919,566.9042,567.1833,2642.0
2024-06-14 10:50:00,569.04,569.3,567.57,567.81,4054.0,567.1833,567.4424,565.7181,565.9573,4054.0
2024-06-14 10:55:00,568.04,568.25,567.6,567.86,4817.0,566.1865,566.3959,565.748,566.0071,4817.0
2024-06-14 11:00:00,567.85,568.52,567.85,568.36,1510.0,565.9972,566.665,565.9972,566.5055,1510.0
2024-06-14 11:05:00,568.18,568.34,567.18,567.19,1215.0,566.3261,566.4856,565.3293,565.3393,1215.0
2024-06-14 11:10:00,567.16,568.54,567.16,568.32,2511.0,565.3094,566.6849,565.3094,566.4656,2511.0
2024-06-14 11:15:00,568.32,568.8,568.11,568.8,18818.0,566.4656,566.9441,566.2563,566.9441,18818.0
2024-06-14 11:20:00,568.97,569.22,568.75,569.11,6517.0,567.1135,567.3627,566.8942,567.2531,6517.0
2024-06-14 11:25:00,569.18,570.26,569.15,570.11,48055.0,567.3228,568.3993,567.2929,568.2498,48055.0
2024-06-14 11:30:00,570.04,570.38,570.0,570.11,6931.0,568.18,568.5189,568.1401,568.2498,6931.0
2024-06-14 11:35:00,570.21,570.27,569.75,569.84,6102.0,568.3495,568.4093,567.891,567.9807,6102.0
2024-06-14 11:40:00,569.75,569.89,569.37,569.87,3567.0,567.891,568.0305,567.5122,568.0106,3567.0
2024-06-14 11:45:00,569.92,570.35,569.61,570.35,2978.0,568.0604,568.489,567.7514,568.489,2978.0
2024-06-14 11:50:00,569.87,570.19,569.76,569.76,453.0,568.0106,568.3295,567.9009,567.9009,453.0
2024-06-14 11:55:00,569.78,569.96,569.57,569.93,2483.0,567.9209,568.1003,567.7115,568.0704,2483.0
2024-06-14 12:00:00,570.14,570.18,569.55,569.81,1750.0,568.2797,568.3196,567.6916,567.9508,1750.0
2024-06-14 12:05:00,570.02,570.25,569.63,569.99,8852.0,568.1601,568.3893,567.7714,568.1302,8852.0
2024-06-14 12:10:00,570.0,570.29,569.98,570.0,2957.0,568.1401,568.4292,568.1202,568.1401,2957.0
2024-06-14 12:15:00,570.01,570.02,569.78,569.78,630.0,568.1501,568.1601,567.9209,567.9209,630.0
2024-06-14 12:20:00,569.5,569.88,569.49,569.88,1018.0,567.6418,568.0205,567.6318,568.0205,1018.0
2024-06-14 12:25:00,569.68,570.35,569.67,570.35,5828.0,567.8212,568.489,567.8112,568.489,5828.0
2024-06-14 12:30:00,570.08,570.08,569.55,569.69,744.0,568.2199,568.2199,567.6916,567.8312,744.0
2024-06-14 12:35:00,569.24,569.57,569.11,569.55,1643.0,567.3826,567.7115,567.2531,567.6916,1643.0
2024-06-14 12:40:00,569.25,569.61,569.25,569.35,1462.0,567.3926,567.7514,567.3926,567.4923,1462.0
2024-06-14 12:45:00,569.36,569.36,568.97,568.97,2310.0,567.5022,567.5022,567.1135,567.1135,2310.0
2024-06-14 12:50:00,569.09,569.34,569.08,569.24,1534.0,567.2331,567.4823,567.2231,567.3826,1534.0
2024-06-14 12:55:00,568.88,569.2,568.88,569.2,400.0,567.0238,567.3428,567.0238,567.3428,400.0
2024-06-14 13:00:00,569.04,569.23,568.97,569.21,2377.0,567.1833,567.3727,567.1135,567.3527,2377.0
2024-06-14 13:05:00,569.21,569.74,569.2,569.74,2504.0,567.3527,567.881,567.3428,567.881,2504.0
2024-06-14 13:10:00,569.75,570.34,569.74,570.2,4960.0,567.891,568.479,567.881,568.3395,4960.0
2024-06-14 13:15:00,570.21,570.21,569.81,569.81,1456.0,568.3495,568.3495,567.9508,567.9508,1456.0
2024-06-14 13:20:00,569.7,569.98,569.65,569.98,1287.0,567.8411,568.1202,567.7913,568.1202,1287.0
2024-06-14 13:25:00,569.96,570.12,569.8,569.84,2216.0,568.1003,568.2598,567.9408,567.9807,2216.0
2024-06-14 13:30:00,569.8,569.83,569.51,569.58,1422.0,567.9408,567.9707,567.6517,567.7215,1422.0
2024-06-14 13:35:00,569.61,569.78,569.45,569.47,600.0,567.7514,567.9209,567.5919,567.6119,600.0
2024-06-14 13:40:00,569.64,569.81,569.4,569.41,2178.0,567.7813,567.9508,567.5421,567.5521,2178.0
2024-06-14 13:45:00,569.34,569.57,569.1,569.42,713.0,567.4823,567.7115,567.2431,567.562,713.0
2024-06-14 13:50:00,569.09,569.31,568.97,569.14,1801.0,567.2331,567.4524,567.1135,567.283,1801.0
2024-06-14 13:55:00,569.14,569.16,567.81,567.97,3992.0,567.283,567.3029,565.9573,566.1168,3992.0
2024-06-14 14:00:00,567.71,568.34,567.71,568.25,2204.0,565.8576,566.4856,565.8576,566.3959,2204.0
2024-06-14 14:05:00,568.31,568.53,567.92,567.93,1747.0,566.4557,566.6749,566.0669,566.0769,1747.0
2024-06-14 14:10:00,567.85,568.11,567.82,567.97,810.0,565.9972,566.2563,565.9673,566.1168,810.0
2024-06-14 14:15:00,568.12,568.42,568.12,568.29,1929.0,566.2663,566.5653,566.2663,566.4357,1929.0
2024-06-14 14:20:00,568.31,568.51,568.24,568.51,2993.0,566.4557,566.655,566.3859,566.655,2993.0
2024-06-14 14:25:00,568.51,568.95,568.41,568.63,2499.0,566.655,567.0936,566.5553,566.7746,2499.0
2024-06-14 14:30:00,568.63,568.63,568.32,568.5,1297.0,566.7746,566.7746,566.4656,566.645,1297.0
2024-06-14 14:35:00,568.5,568.59,568.32,568.51,1100.0,566.645,566.7347,566.4656,566.655,1100.0
2024-06-14 14:40:00,568.4,569.03,568.33,568.8,2995.0,566.5454,567.1733,566.4756,566.9441,2995.0
2024-06-14 14:45:00,569.24,569.35,568.94,569.35,1573.0,567.3826,567.4923,567.0836,567.4923,1573.0
2024-06-14 14:50:00,569.61,570.13,569.61,570.01,1799.0,567.7514,568.2697,567.7514,568.1501,1799.0
2024-06-14 14:55:00,570.21,570.21,569.79,569.92,3451.0,568.3495,568.3495,567.9308,568.0604,3451.0
2024-06-14 15:00:00,569.93,569.93,569.55,569.88,968.0,568.0704,568.0704,567.6916,568.0205,968.0
2024-06-14 15:05:00,569.8,569.94,569.68,569.68,1358.0,567.9408,568.0803,567.8212,567.8212,1358.0
2024-06-14 15:10:00,569.88,570.15,569.68,569.85,6113.0,568.0205,568.2897,567.8212,567.9906,6113.0
2024-06-14 15:15:00,569.69,569.81,569.69,569.8,1000.0,567.8312,567.9508,567.8312,567.9408,1000.0
2024-06-14 15:20:00,569.82,571.71,569.8,571.59,27098.0,567.9607,569.8446,567.9408,569.725,27098.0
2024-06-14 15:25:00,571.56,571.69,571.39,571.69,3525.0,569.6951,569.8246,569.5256,569.8246,3525.0
2024-06-14 15:30:00,571.66,572.22,570.97,571.38,7988.0,569.7947,570.3529,569.107,569.5156,7988.0
2024-06-14 15:35:00,571.36,572.13,571.21,571.43,19023.0,569.4957,570.2632,569.3462,569.5655,19023.0
2024-06-14 15:40:00,571.28,571.84,570.86,570.91,22788.0,569.416,569.9741,568.9973,569.0472,22788.0
2024-06-14 15:45:00,571.04,572.63,570.89,570.89,39644.0,569.1768,570.7616,569.0272,569.0272,39644.0
2024-06-14 15:50:00,570.8,572.34,570.69,572.13,29751.0,568.9375,570.4725,568.8279,570.2632,29751.0
2024-06-14 15:55:00,571.92,572.55,571.76,572.05,90751.0,570.0539,570.6818,569.8944,570.1835,90751.0
2024-06-17 09:30:00,566.45,567.84,563.74,567.84,46014.0,564.6017,565.9872,561.9006,565.9872,46014.0
2024-06-17 09:35:00,569.09,569.09,567.33,568.45,28217.0,567.2331,567.2331,565.4789,566.5952,28217.0
2024-06-17 09:40:00,568.13,568.75,567.69,568.13,10327.0,566.2762,566.8942,565.8377,566.2762,10327.0
2024-06-17 09:45:00,568.53,569.11,568.04,568.34,1960.0,566.6749,567.2531,566.1865,566.4856,1960.0
2024-06-17 09:50:00,568.29,569.03,567.86,568.96,21602.0,566.4357,567.1733,566.0071,567.1035,21602.0
2024-06-17 09:55:00,568.91,569.31,568.4,569.0,2812.0,567.0537,567.4524,566.5454,567.1434,2812.0
2024-06-17 10:00:00,568.47,568.47,566.53,566.53,4220.0,566.6151,566.6151,564.6815,564.6815,4220.0
2024-06-17 10:05:00,566.89,568.19,566.73,568.13,20375.0,565.0403,566.3361,564.8808,566.2762,20375.0
2024-06-17 10:10:00,568.23,568.59,567.9,568.35,13449.0,566.3759,566.7347,566.047,566.4955,13449.0
2024-06-17 10:15:00,568.01,568.28,568.0,568.13,3395.0,566.1566,566.4258,566.1467,566.2762,3395.0
2024-06-17 10:20:00,567.88,567.9,566.21,566.99,6627.0,566.0271,566.047,564.3625,565.14,6627.0
2024-06-17 10:25:00,567.06,567.73,566.95,567.24,2559.0,565.2097,565.8776,565.1001,565.3892,2559.0
2024-06-17 10:30:00,567.0,567.07,566.44,566.7,3818.0,565.1499,565.2197,564.5918,564.8509,3818.0
2024-06-17 10:35:00,566.53,566.78,565.94,566.35,3628.0,564.6815,564.9307,564.0934,564.5021,3628.0
2024-06-17 10:40:00,566.36,566.63,566.17,566.63,5013.0,564.512,564.7811,564.3226,564.7811,5013.0
2024-06-17 10:45:00,566.59,567.16,566.4,567.0,2691.0,564.7413,565.3094,564.5519,565.1499,2691.0
2024-06-17 10:50:00,566.99,567.64,566.99,567.63,2671.0,565.14,565.7878,565.14,565.7779,2671.0
2024-06-17 10:55:00,567.65,568.22,567.4,567.75,3997.0,565.7978,566.366,565.5486,565.8975,3997.0
2024-06-17 11:00:00,567.41,567.41,566.8,567.01,2749.0,565.5586,565.5586,564.9506,565.1599,2749.0
2024-06-17 11:05:00,566.99,567.18,566.81,567.08,1484.0,565.14,565.3293,564.9606,565.2297,1484.0
2024-06-17 11:10:00,567.09,567.39,567.08,567.11,2727.0,565.2396,565.5387,565.2297,565.2596,2727.0
2024-06-17 11:15:00,567.56,567.7,567.12,567.25,3060.0,565.7081,565.8477,565.2695,565.3991,3060.0
2024-06-17 11:20:00,567.24,567.63,567.21,567.63,1171.0,565.3892,565.7779,565.3592,565.7779,1171.0
2024-06-17 11:25:00,567.45,568.12,567.15,568.01,4122.0,565.5985,566.2663,565.2994,566.1566,4122.0
2024-06-17 11:30:00,568.13,568.16,567.6,567.7,2053.0,566.2762,566.3062,565.748,565.8477,2053.0
2024-06-17 11:35:00,567.8,567.86,567.37,567.86,3178.0,565.9473,566.0071,565.5187,566.0071,3178.0
2024-06-17 11:40:00,567.89,568.34,567.81,568.2,1930.0,566.037,566.4856,565.9573,566.346,1930.0
2024-06-17 11:45:00,568.29,568.29,567.93,567.94,2551.0,566.4357,566.4357,566.0769,566.0869,2551.0
2024-06-17 11:50:00,568.03,568.19,567.8,567.94,1006.0,566.1766,566.3361,565.9473,566.0869,1006.0
2024-06-17 11:55:00,567.87,567.99,567.16,567.16,3291.0,566.0171,566.1367,565.3094,565.3094,3291.0
2024-06-17 12:00:00,567.25,567.43,567.1,567.19,1572.0,565.3991,565.5785,565.2496,565.3393,1572.0
2024-06-17 12:05:00,567.19,567.35,567.04,567.21,1202.0,565.3393,565.4988,565.1898,565.3592,1202.0
2024-06-17 12:10:00,567.21,567.43,567.09,567.32,4886.0,565.3592,565.5785,565.2396,565.4689,4886.0
2024-06-17 12:15:00,566.98,567.08,566.82,566.87,1370.0,565.13,565.2297,564.9705,565.0204,1370.0
2024-06-17 12:20:00,566.78,566.85,566.6,566.85,2226.0,564.9307,565.0004,564.7512,565.0004,2226.0
2024-06-17 12:25:00,566.66,567.38,566.51,567.22,4017.0,564.811,565.5287,564.6615,565.3692,4017.0
2024-06-17 12:30:00,567.24,567.3,567.01,567.3,1323.0,565.3892,565.449,565.1599,565.449,1323.0
2024-06-17 12:35:00,567.01,567.08,566.62,566.74,2327.0,565.1599,565.2297,564.7712,564.8908,2327.0
2024-06-17 12:40:00,566.54,566.62,566.32,566.54,5651.0,564.6914,564.7712,564.4722,564.6914,5651.0
2024-06-17 12:45:00,566.52,566.95,566.37,566.93,15293.0,564.6715,565.1001,564.522,565.0802,15293.0
2024-06-17 12:50:00,566.93,567.46,566.93,567.09,4299.0,565.0802,565.6084,565.0802,565.2396,4299.0
2024-06-17 12:55:00,567.08,567.22,566.98,567.22,1144.0,565.2297,565.3692,565.13,565.3692,1144.0
2024-06-17 13:00:00,567.26,567.26,566.88,567.0,1988.0,565.4091,565.4091,565.0303,565.1499,1988.0
2024-06-17 13:05:00,567.01,567.02,566.82,566.99,950.0,565.1599,565.1699,564.9705,565.14,950.0
2024-06-17 13:10:00,566.69,566.69,565.88,565.94,3312.0,564.8409,564.8409,564.0336,564.0934,3312.0
2024-06-17 13:15:00,566.06,566.6,566.05,566.35,2253.0,564.213,564.7512,564.203,564.5021,2253.0
2024-06-17 13:20:00,566.35,566.59,566.2,566.36,4331.0,564.5021,564.7413,564.3525,564.512,4331.0
2024-06-17 13:25:00,566.36,566.36,565.72,565.89,4629.0,564.512,564.512,563.8741,564.0436,4629.0
2024-06-17 13:30:00,565.9,566.79,565.9,566.59,7173.0,564.0535,564.9406,564.0535,564.7413,7173.0
2024-06-17 13:35:00,566.6,566.88,566.6,566.85,3471.0,564.7512,565.0303,564.7512,565.0004,3471.0
2024-06-17 13:40:00,567.0,567.22,566.86,566.97,13098.0,565.1499,565.3692,565.0104,565.12,13098.0
2024-06-17 13:45:00,567.0,567.07,566.49,566.97,18702.0,565.1499,565.2197,564.6416,565.12,18702.0
2024-06-17 13:50:00,567.1,567.2,566.84,566.93,15532.0,565.2496,565.3493,564.9905,565.0802,15532.0
2024-06-17 13:55:00,567.01,567.1,566.25,566.63,3953.0,565.1599,565.2496,564.4024,564.7811,3953.0
2024-06-17 14:00:00,566.63,566.84,566.45,566.49,5113.0,564.7811,564.9905,564.6017,564.6416,5113.0
2024-06-17 14:05:00,566.51,567.0,566.46,567.0,4003.0,564.6615,565.1499,564.6117,565.1499,4003.0
2024-06-17 14:10:00,566.89,567.06,566.15,566.17,8618.0,565.0403,565.2097,564.3027,564.3226,8618.0
2024-06-17 14:15:00,566.13,566.88,566.12,566.45,6501.0,564.2828,565.0303,564.2728,564.6017,6501.0
2024-06-17 14:20:00,566.52,567.05,566.51,566.98,4228.0,564.6715,565.1998,564.6615,565.13,4228.0
2024-06-17 14:25:00,566.87,567.26,566.84,566.92,5199.0,565.0204,565.4091,564.9905,565.0702,5199.0
2024-06-17 14:30:00,566.84,567.08,566.82,566.82,5248.0,564.9905,565.2297,564.9705,564.9705,5248.0
2024-06-17 14:35:00,566.87,567.07,566.8,566.9,2068.0,565.0204,565.2197,564.9506,565.0503,2068.0
2024-06-17 14:40:00,566.9,567.01,566.46,566.68,2006.0,565.0503,565.1599,564.6117,564.831,2006.0
2024-06-17 14:45:00,566.48,566.48,566.07,566.13,2869.0,564.6316,564.6316,564.223,564.2828,2869.0
2024-06-17 14:50:00,565.99,566.09,565.65,565.72,2013.0,564.1432,564.2429,563.8043,563.8741,2013.0
2024-06-17 14:55:00,565.65,566.08,565.65,566.0,6468.0,563.8043,564.2329,563.8043,564.1532,6468.0
2024-06-17 15:00:00,565.78,565.85,565.61,565.77,2027.0,563.9339,564.0037,563.7645,563.9239,2027.0
2024-06-17 15:05:00,565.79,566.27,565.71,566.26,1441.0,563.9439,564.4223,563.8641,564.4123,1441.0
2024-06-17 15:10:00,566.27,566.49,566.08,566.3,3611.0,564.4223,564.6416,564.2329,564.4522,3611.0
2024-06-17 15:15:00,566.2,566.48,566.05,566.36,6096.0,564.3525,564.6316,564.203,564.512,6096.0
2024-06-17 15:20:00,566.45,567.02,566.28,566.62,6001.0,564.6017,565.1699,564.4323,564.7712,6001.0
2024-06-17 15:25:00,566.73,566.78,566.48,566.61,4723.0,564.8808,564.9307,564.6316,564.7612,4723.0
2024-06-17 15:30:00,566.61,566.98,566.57,566.61,5171.0,564.7612,565.13,564.7213,564.7612,5171.0
2024-06-17 15:35:00,566.61,567.01,566.24,566.9,6809.0,564.7612,565.1599,564.3924,565.0503,6809.0
2024-06-17 15:40:00,566.9,567.04,566.6,566.68,7911.0,565.0503,565.1898,564.7512,564.831,7911.0
2024-06-17 15:45:00,566.68,566.78,566.61,566.64,8880.0,564.831,564.9307,564.7612,564.7911,8880.0
2024-06-17 15:50:00,566.56,567.08,566.55,566.99,20810.0,564.7114,565.2297,564.7014,565.14,20810.0
2024-06-17 15:55:00,566.89,568.02,566.72,568.01,61827.0,565.0403,566.1666,564.8708,566.1566,61827.0
2024-06-18 09:30:00,569.56,570.34,568.25,570.34,28947.0,567.7016,568.479,566.3959,568.479,28947.0
2024-06-18 09:35:00,569.81,570.87,569.0,570.23,9360.0,567.9508,569.0073,567.1434,568.3694,9360.0
2024-06-18 09:40:00,570.48,572.04,570.34,571.53,11803.0,568.6186,570.1735,568.479,569.6652,11803.0
2024-06-18 09:45:00,571.36,571.36,570.48,570.93,6743.0,569.4957,569.4957,568.6186,569.0671,6743.0
2024-06-18 09:50:00,570.97,571.5,570.72,570.72,2437.0,569.107,569.6353,568.8578,568.8578,2437.0
2024-06-18 09:55:00,570.43,570.77,568.85,569.18,9622.0,568.5687,568.9076,566.9939,567.3228,9622.0
2024-06-18 10:00:00,568.85,569.78,568.85,569.29,2171.0,566.9939,567.9209,566.9939,567.4325,2171.0
2024-06-18 10:05:00,568.91,568.91,567.88,568.12,3563.0,567.0537,567.0537,566.0271,566.2663,3563.0
2024-06-18 10:10:00,566.91,567.59,566.86,567.36,2335.0,565.0602,565.738,565.0104,565.5088,2335.0
2024-06-18 10:15:00,567.46,567.86,567.32,567.85,1643.0,565.6084,566.0071,565.4689,565.9972,1643.0
2024-06-18 10:20:00,567.65,567.83,566.83,566.83,11517.0,565.7978,565.9772,564.9805,564.9805,11517.0
2024-06-18 10:25:00,566.84,567.32,566.84,567.15,3633.0,564.9905,565.4689,564.9905,565.2994,3633.0
2024-06-18 10:30:00,566.83,567.22,566.73,566.93,3787.0,564.9805,565.3692,564.8808,565.0802,3787.0
2024-06-18 10:35:00,567.21,567.69,566.79,566.95,8264.0,565.3592,565.8377,564.9406,565.1001,8264.0
2024-06-18 10:40:00,567.01,568.9,567.01,568.37,20382.0,565.1599,567.0437,565.1599,566.5155,20382.0
2024-06-18 10:45:00,568.51,568.52,567.64,568.07,1649.0,566.655,566.665,565.7878,566.2164,1649.0
2024-06-18 10:50:00,568.54,568.73,568.35,568.4,2066.0,566.6849,566.8743,566.4955,566.5454,2066.0
2024-06-18 10:55:00,568.56,568.69,567.66,568.53,3059.0,566.7048,566.8344,565.8078,566.6749,3059.0
2024-06-18 11:00:00,567.83,568.19,567.83,567.95,2519.0,565.9772,566.3361,565.9772,566.0968,2519.0
2024-06-18 11:05:00,568.14,568.14,567.13,567.38,3640.0,566.2862,566.2862,565.2795,565.5287,3640.0
2024-06-18 11:10:00,567.39,568.0,567.22,568.0,4570.0,565.5387,566.1467,565.3692,566.1467,4570.0
2024-06-18 11:15:00,568.04,568.04,567.17,567.5,5507.0,566.1865,566.1865,565.3194,565.6483,5507.0
2024-06-18 11:20:00,567.2,567.31,567.02,567.02,1213.0,565.3493,565.4589,565.1699,565.1699,1213.0
2024-06-18 11:25:00,567.15,567.15,566.79,566.89,604.0,565.2994,565.2994,564.9406,565.0403,604.0
2024-06-18 11:30:00,566.7,567.14,566.56,567.14,1268.0,564.8509,565.2895,564.7114,565.2895,1268.0
2024-06-18 11:35:00,567.13,567.13,566.06,566.41,3550.0,565.2795,565.2795,564.213,564.5619,3550.0
2024-06-18 11:40:00,566.11,566.93,566.08,566.58,10737.0,564.2628,565.0802,564.2329,564.7313,10737.0
2024-06-18 11:45:00,566.58,567.41,566.38,567.39,3396.0,564.7313,565.5586,564.532,565.5387,3396.0
2024-06-18 11:50:00,567.27,567.55,566.94,567.5,5279.0,565.4191,565.6981,565.0901,565.6483,5279.0
2024-06-18 11:55:00,566.74,566.74,566.24,566.43,2000.0,564.8908,564.8908,564.3924,564.5818,2000.0
2024-06-18 12:00:00,566.2,566.33,566.02,566.03,1500.0,564.3525,564.4821,564.1731,564.1831,1500.0
2024-06-18 12:05:00,566.2,566.27,565.71,565.94,2400.0,564.3525,564.4223,563.8641,564.0934,2400.0
2024-06-18 12:10:00,566.11,566.11,565.26,565.84,6429.0,564.2628,564.2628,563.4156,563.9937,6429.0
2024-06-18 12:15:00,565.84,565.84,565.36,565.57,2250.0,563.9937,563.9937,563.5153,563.7246,2250.0
2024-06-18 12:20:00,565.94,566.37,565.9,566.36,2371.0,564.0934,564.522,564.0535,564.512,2371.0
2024-06-18 12:25:00,566.2,566.54,565.83,565.83,2892.0,564.3525,564.6914,563.9838,563.9838,2892.0
2024-06-18 12:30:00,565.89,566.28,565.7,566.07,3994.0,564.0436,564.4323,563.8542,564.223,3994.0
2024-06-18 12:35:00,566.24,566.24,565.9,566.13,2034.0,564.3924,564.3924,564.0535,564.2828,2034.0
2024-06-18 12:40:00,566.06,566.4,566.04,566.06,1927.0,564.213,564.5519,564.1931,564.213,1927.0
2024-06-18 12:45:00,565.81,565.96,565.64,565.64,900.0,563.9638,564.1133,563.7944,563.7944,900.0
2024-06-18 12:50:00,565.79,565.87,565.42,565.42,1100.0,563.9439,564.0236,563.5751,563.5751,1100.0
2024-06-18 12:55:00,565.39,565.62,565.33,565.62,1320.0,563.5452,563.7744,563.4854,563.7744,1320.0
2024-06-18 13:00:00,565.5,565.63,565.2,565.29,3519.0,563.6548,563.7844,563.3558,563.4455,3519.0
2024-06-18 13:05:00,565.19,565.47,565.19,565.47,613.0,563.3458,563.6249,563.3458,563.6249,613.0
2024-06-18 13:10:00,565.5,565.93,565.45,565.85,4057.0,563.6548,564.0834,563.605,564.0037,4057.0
2024-06-18 13:15:00,565.85,565.87,565.44,565.48,4513.0,564.0037,564.0236,563.595,563.6349,4513.0
2024-06-18 13:20:00,565.64,565.79,564.83,564.84,4100.0,563.7944,563.9439,562.987,562.997,4100.0
2024-06-18 13:25:00,564.95,565.13,564.62,564.65,3683.0,563.1066,563.286,562.7777,562.8076,3683.0
2024-06-18 13:30:00,564.62,565.72,564.62,565.65,3950.0,562.7777,563.8741,562.7777,563.8043,3950.0
2024-06-18 13:35:00,565.68,566.49,565.67,566.49,1587.0,563.8342,564.6416,563.8243,564.6416,1587.0
2024-06-18 13:40:00,566.62,566.7,566.23,566.5,2039.0,564.7712,564.8509,564.3824,564.6516,2039.0
2024-06-18 13:45:00,566.68,566.83,566.46,566.47,2399.0,564.831,564.9805,564.6117,564.6217,2399.0
2024-06-18 13:50:00,566.7,566.7,565.87,565.99,3963.0,564.8509,564.8509,564.0236,564.1432,3963.0
2024-06-18 13:55:00,565.99,566.5,565.98,566.5,2151.0,564.1432,564.6516,564.1333,564.6516,2151.0
2024-06-18 14:00:00,566.5,566.65,565.98,566.25,2318.0,564.6516,564.8011,564.1333,564.4024,2318.0
2024-06-18 14:05:00,566.55,566.89,566.46,566.69,1801.0,564.7014,565.0403,564.6117,564.8409,1801.0
2024-06-18 14:10:00,566.7,566.99,566.42,566.47,2125.0,564.8509,565.14,564.5718,564.6217,2125.0
2024-06-18 14:15:00,566.47,566.47,566.15,566.41,1736.0,564.6217,564.6217,564.3027,564.5619,1736.0
2024-06-18 14:20:00,566.39,567.07,566.39,566.99,2158.0,564.5419,565.2197,564.5419,565.14,2158.0
2024-06-18 14:25:00,566.79,566.97,566.64,566.73,2947.0,564.9406,565.12,564.7911,564.8808,2947.0
2024-06-18 14:30:00,567.07,567.4,567.06,567.26,1348.0,565.2197,565.5486,565.2097,565.4091,1348.0
2024-06-18 14:35:00,567.13,567.13,566.35,566.68,3187.0,565.2795,565.2795,564.5021,564.831,3187.0
2024-06-18 14:40:00,566.45,566.82,566.43,566.57,4274.0,564.6017,564.9705,564.5818,564.7213,4274.0
2024-06-18 14:45:00,566.59,566.65,566.33,566.53,1866.0,564.7413,564.8011,564.4821,564.6815,1866.0
2024-06-18 14:50:00,566.43,566.46,566.18,566.46,3644.0,564.5818,564.6117,564.3326,564.6117,3644.0
2024-06-18 14:55:00,566.45,566.53,566.25,566.31,1702.0,564.6017,564.6815,564.4024,564.4622,1702.0
2024-06-18 15:00:00,566.3,566.31,565.69,565.75,1354.0,564.4522,564.4622,563.8442,563.904,1354.0
2024-06-18 15:05:00,565.62,565.78,565.46,565.78,2941.0,563.7744,563.9339,563.615,563.9339,2941.0
2024-06-18 15:10:00,565.81,566.02,565.44,565.56,4661.0,563.9638,564.1731,563.595,563.7146,4661.0
2024-06-18 15:15:00,565.67,565.72,565.35,565.49,3556.0,563.8243,563.8741,563.5053,563.6449,3556.0
2024-06-18 15:20:00,565.51,566.89,565.51,566.55,12915.0,563.6648,565.0403,563.6648,564.7014,12915.0
2024-06-18 15:25:00,566.46,567.13,566.34,567.0,3502.0,564.6117,565.2795,564.4921,565.1499,3502.0
2024-06-18 15:30:00,567.0,567.62,566.98,567.57,10056.0,565.1499,565.7679,565.13,565.7181,10056.0
2024-06-18 15:35:00,567.58,568.0,567.57,568.0,4935.0,565.728,566.1467,565.7181,566.1467,4935.0
2024-06-18 15:40:00,567.88,568.29,567.86,568.12,5508.0,566.0271,566.4357,566.0071,566.2663,5508.0
2024-06-18 15:45:00,568.13,568.45,567.36,567.44,5675.0,566.2762,566.5952,565.5088,565.5885,5675.0
2024-06-18 15:50:00,567.69,568.86,567.51,568.63,14034.0,565.8377,567.0039,565.6583,566.7746,14034.0
2024-06-18 15:55:00,568.67,569.18,568.24,569.18,45987.0,566.8145,567.3228,566.3859,567.3228,45987.0
2024-06-20 09:30:00,560.85,560.85,556.83,560.1,57934.0,559.02,559.02,555.0131,558.2724,57934.0
2024-06-20 09:35:00,559.93,559.93,554.76,555.27,20466.0,558.103,558.103,552.9499,553.4582,20466.0
2024-06-20 09:40:00,555.49,555.84,554.26,554.26,29735.0,553.6775,554.0263,552.4515,552.4515,29735.0
2024-06-20 09:45:00,554.15,554.68,552.39,553.24,24314.0,552.3419,552.8701,550.5876,551.4348,24314.0
2024-06-20 09:50:00,553.3,553.3,551.71,552.85,14362.0,551.4946,551.4946,549.9098,551.0461,14362.0
2024-06-20 09:55:00,553.0,554.42,552.99,553.55,15451.0,551.1956,552.611,551.1856,551.7438,15451.0
2024-06-20 10:00:00,553.5,554.52,553.01,553.65,13792.0,551.694,552.7107,551.2056,551.8435,13792.0
2024-06-20 10:05:00,553.8,554.76,553.69,554.32,7872.0,551.993,552.9499,551.8834,552.5113,7872.0
2024-06-20 10:10:00,554.36,557.55,553.81,557.55,18162.0,552.5512,555.7308,552.003,555.7308,18162.0
2024-06-20 10:15:00,557.32,558.19,557.23,557.69,7303.0,555.5015,556.3687,555.4118,555.8703,7303.0
2024-06-20 10:20:00,557.45,557.93,556.1,556.49,10220.0,555.6311,556.1095,554.2855,554.6742,10220.0
2024-06-20 10:25:00,556.45,557.31,556.33,556.86,5517.0,554.6344,555.4916,554.5148,555.043,5517.0
2024-06-20 10:30:00,556.69,556.8,556.06,556.8,3516.0,554.8736,554.9832,554.2456,554.9832,3516.0
2024-06-20 10:35:00,556.8,556.8,555.1,555.49,5952.0,554.9832,554.9832,553.2888,553.6775,5952.0
2024-06-20 10:40:00,555.47,556.95,555.11,556.79,7086.0,553.6576,555.1327,553.2987,554.9732,7086.0
2024-06-20 10:45:00,556.79,557.18,556.4,556.4,8775.0,554.9732,555.362,554.5845,554.5845,8775.0
2024-06-20 10:50:00,556.43,556.7,555.05,555.27,3050.0,554.6144,554.8835,553.2389,553.4582,3050.0
2024-06-20 10:55:00,554.83,555.51,554.63,555.03,8921.0,553.0196,553.6974,552.8203,553.219,8921.0
2024-06-20 11:00:00,555.59,556.5,555.06,555.8,13171.0,553.7772,554.6842,553.2489,553.9865,13171.0
2024-06-20 11:05:00,555.58,555.79,554.97,555.79,4615.0,553.7672,553.9765,553.1592,553.9765,4615.0
2024-06-20 11:10:00,555.44,555.99,555.27,555.69,8349.0,553.6277,554.1759,553.4582,553.8768,8349.0
2024-06-20 11:15:00,555.69,556.33,555.51,556.11,6137.0,553.8768,554.5148,553.6974,554.2955,6137.0
2024-06-20 11:20:00,556.07,556.08,555.15,555.18,4517.0,554.2556,554.2656,553.3386,553.3685,4517.0
2024-06-20 11:25:00,555.37,555.58,554.8,554.93,8596.0,553.5579,553.7672,552.9897,553.1193,8596.0
2024-06-20 11:30:00,555.06,555.12,554.72,555.1,7143.0,553.2489,553.3087,552.91,553.2888,7143.0
2024-06-20 11:35:00,554.99,555.13,553.96,553.97,9809.0,553.1791,553.3187,552.1525,552.1625,9809.0
2024-06-20 11:40:00,553.85,554.38,553.6,554.24,7434.0,552.0428,552.5711,551.7937,552.4316,7434.0
2024-06-20 11:45:00,554.32,554.83,553.96,554.56,15769.0,552.5113,553.0196,552.1525,552.7505,15769.0
2024-06-20 11:50:00,554.76,555.11,554.63,554.66,3879.0,552.9499,553.2987,552.8203,552.8502,3879.0
2024-06-20 11:55:00,554.64,555.52,554.24,555.2,10103.0,552.8303,553.7074,552.4316,553.3884,10103.0
2024-06-20 12:00:00,555.58,555.65,554.99,555.1,9212.0,553.7672,553.837,553.1791,553.2888,9212.0
2024-06-20 12:05:00,555.32,555.79,555.08,555.72,6990.0,553.508,553.9765,553.2688,553.9067,6990.0
2024-06-20 12:10:00,555.69,556.25,555.68,556.09,5743.0,553.8768,554.435,553.8669,554.2755,5743.0
2024-06-20 12:15:00,556.12,556.43,555.87,556.01,2345.0,554.3054,554.6144,554.0563,554.1958,2345.0
2024-06-20 12:20:00,556.18,556.77,555.68,555.88,7473.0,554.3652,554.9533,553.8669,554.0662,7473.0
2024-06-20 12:25:00,555.88,555.88,555.6,555.82,1532.0,554.0662,554.0662,553.7871,554.0064,1532.0
2024-06-20 12:30:00,555.59,555.81,555.36,555.56,12419.0,553.7772,553.9964,553.5479,553.7473,12419.0
2024-06-20 12:35:00,555.41,555.78,555.28,555.56,5285.0,553.5978,553.9665,553.4682,553.7473,5285.0
2024-06-20 12:40:00,555.38,555.38,554.88,554.88,2178.0,553.5678,553.5678,553.0695,553.0695,2178.0
2024-06-20 12:45:00,555.05,555.21,554.56,554.68,6577.0,553.2389,553.3984,552.7505,552.8701,6577.0
2024-06-20 12:50:00,554.9,555.16,554.73,554.78,2699.0,553.0894,553.3486,552.92,552.9698,2699.0
2024-06-20 12:55:00,554.83,555.06,553.02,554.95,20343.0,553.0196,553.2489,551.2156,553.1393,20343.0
2024-06-20 13:00:00,554.65,555.01,554.47,554.99,3858.0,552.8402,553.1991,552.6608,553.1791,3858.0
2024-06-20 13:05:00,555.03,555.89,555.03,555.37,13821.0,553.219,554.0762,553.219,553.5579,13821.0
2024-06-20 13:10:00,555.17,555.9,555.17,555.89,4406.0,553.3585,554.0862,553.3585,554.0762,4406.0
2024-06-20 13:15:00,555.76,555.76,555.11,555.21,2810.0,553.9466,553.9466,553.2987,553.3984,2810.0
2024-06-20 13:20:00,555.21,555.23,554.76,555.07,6150.0,553.3984,553.4183,552.9499,553.2589,6150.0
2024-06-20 13:25:00,555.07,555.22,554.93,554.99,6849.0,553.2589,553.4084,553.1193,553.1791,6849.0
2024-06-20 13:30:00,555.1,555.7,555.08,555.38,6083.0,553.2888,553.8868,553.2688,553.5678,6083.0
2024-06-20 13:35:00,555.41,556.09,554.71,555.08,8793.0,553.5978,554.2755,552.9,553.2688,8793.0
2024-06-20 13:40:00,555.13,556.4,554.77,556.4,8885.0,553.3187,554.5845,552.9598,554.5845,8885.0
2024-06-20 13:45:00,556.23,556.49,555.51,555.92,15928.0,554.4151,554.6742,553.6974,554.1061,15928.0
2024-06-20 13:50:00,556.2,556.71,555.75,556.71,8873.0,554.3852,554.8935,553.9366,554.8935,8873.0
2024-06-20 13:55:00,556.78,557.75,556.78,557.2,2908.0,554.9633,555.9301,554.9633,555.3819,2908.0
2024-06-20 14:00:00,557.0,557.81,556.85,557.77,14147.0,555.1826,555.9899,555.0331,555.9501,14147.0
2024-06-20 14:05:00,557.73,557.8,557.03,557.03,2980.0,555.9102,555.98,555.2125,555.2125,2980.0
2024-06-20 14:10:00,557.19,557.46,556.91,557.02,2955.0,555.3719,555.6411,555.0929,555.2025,2955.0
2024-06-20 14:15:00,556.92,557.71,556.88,557.38,9387.0,555.1028,555.8902,555.063,555.5613,9387.0
2024-06-20 14:20:00,557.38,557.6,557.12,557.35,2405.0,555.5613,555.7806,555.3022,555.5314,2405.0
2024-06-20 14:25:00,557.08,558.31,557.08,558.25,4879.0,555.2623,556.4883,555.2623,556.4285,4879.0
2024-06-20 14:30:00,558.08,558.19,557.55,557.55,3945.0,556.259,556.3687,555.7308,555.7308,3945.0
2024-06-20 14:35:00,557.5,558.41,557.4,557.47,8728.0,555.6809,556.588,555.5813,555.651,8728.0
2024-06-20 14:40:00,557.38,557.9,557.16,557.45,5217.0,555.5613,556.0796,555.342,555.6311,5217.0
2024-06-20 14:45:00,557.18,557.64,557.18,557.63,3289.0,555.362,555.8205,555.362,555.8105,3289.0
2024-06-20 14:50:00,557.46,557.62,557.33,557.4,4653.0,555.6411,555.8005,555.5115,555.5813,4653.0
2024-06-20 14:55:00,557.24,557.6,557.15,557.33,6632.0,555.4218,555.7806,555.3321,555.5115,6632.0
2024-06-20 15:00:00,557.44,557.52,556.7,556.9,6046.0,555.6211,555.7009,554.8835,555.0829,6046.0
2024-06-20 15:05:00,556.95,557.15,556.88,556.88,5470.0,555.1327,555.3321,555.063,555.063,5470.0
2024-06-20 15:10:00,556.88,557.76,556.6,557.56,14155.0,555.063,555.9401,554.7839,555.7407,14155.0
2024-06-20 15:15:00,557.58,557.66,557.17,557.57,4894.0,555.7607,555.8404,555.352,555.7507,4894.0
2024-06-20 15:20:00,557.42,557.71,557.09,557.16,10510.0,555.6012,555.8902,555.2723,555.342,10510.0
2024-06-20 15:25:00,557.16,557.16,556.78,556.9,10554.0,555.342,555.342,554.9633,555.0829,10554.0
2024-06-20 15:30:00,556.77,557.3,556.49,557.23,28476.0,554.9533,555.4816,554.6742,555.4118,28476.0
2024-06-20 15:35:00,557.23,557.35,556.57,556.75,8748.0,555.4118,555.5314,554.754,554.9334,8748.0
2024-06-20 15:40:00,556.58,557.34,556.39,557.31,11787.0,554.7639,555.5215,554.5746,555.4916,11787.0
2024-06-20 15:45:00,557.09,557.34,556.34,556.34,16220.0,555.2723,555.5215,554.5247,554.5247,16220.0
2024-06-20 15:50:00,556.69,558.13,556.51,558.01,44076.0,554.8736,556.3089,554.6942,556.1893,44076.0
2024-06-20 15:55:00,557.98,558.07,556.72,556.95,126928.0,556.1594,556.2491,554.9035,555.1327,126928.0
2024-06-21 09:30:00,558.71,561.85,558.1,561.18,241016.0,556.887,560.0167,556.279,559.3489,241016.0
2024-06-21 09:35:00,561.42,564.83,561.41,564.04,8282.0,559.5881,562.987,559.5782,562.1996,8282.0
2024-06-21 09:40:00,564.31,564.63,563.24,564.32,5311.0,562.4687,562.7877,561.4022,562.4787,5311.0
2024-06-21 09:45:00,564.46,566.67,563.47,566.02,10856.0,562.6182,564.821,561.6315,564.1731,10856.0
2024-06-21 09:50:00,566.3,567.59,566.12,567.54,14776.0,564.4522,565.738,564.2728,565.6882,14776.0
2024-06-21 09:55:00,567.92,567.96,565.83,565.84,5487.0,566.0669,566.1068,563.9838,563.9937,5487.0
2024-06-21 10:00:00,565.82,566.8,565.7,566.3,4628.0,563.9738,564.9506,563.8542,564.4522,4628.0
2024-06-21 10:05:00,566.38,567.3,566.22,566.88,6233.0,564.532,565.449,564.3725,565.0303,6233.0
2024-06-21 10:10:00,567.11,567.23,566.34,566.64,6724.0,565.2596,565.3792,564.4921,564.7911,6724.0
2024-06-21 10:15:00,566.97,567.02,566.52,566.75,2725.0,565.12,565.1699,564.6715,564.9008,2725.0
2024-06-21 10:20:00,567.03,567.36,565.4,565.82,10619.0,565.1798,565.5088,563.5552,563.9738,10619.0
2024-06-21 10:25:00,565.88,566.73,565.61,566.61,7591.0,564.0336,564.8808,563.7645,564.7612,7591.0
2024-06-21 10:30:00,566.7,566.86,565.5,565.72,10393.0,564.8509,565.0104,563.6548,563.8741,10393.0
2024-06-21 10:35:00,565.76,566.84,565.76,566.22,4973.0,563.914,564.9905,563.914,564.3725,4973.0
2024-06-21 10:40:00,566.2,566.3,565.85,565.99,3582.0,564.3525,564.4522,564.0037,564.1432,3582.0
2024-06-21 10:45:00,565.84,567.39,565.84,567.39,5389.0,563.9937,565.5387,563.9937,565.5387,5389.0
2024-06-21 10:50:00,567.51,568.59,567.51,567.93,5437.0,565.6583,566.7347,565.6583,566.0769,5437.0
2024-06-21 10:55:00,567.84,568.02,566.78,567.21,6365.0,565.9872,566.1666,564.9307,565.3592,6365.0
2024-06-21 11:00:00,566.85,566.95,566.37,566.95,3242.0,565.0004,565.1001,564.522,565.1001,3242.0
2024-06-21 11:05:00,566.94,568.19,566.94,568.19,3103.0,565.0901,566.3361,565.0901,566.3361,3103.0
2024-06-21 11:10:00,568.11,568.11,567.46,568.04,2380.0,566.2563,566.2563,565.6084,566.1865,2380.0
2024-06-21 11:15:00,567.83,567.83,567.07,567.27,3069.0,565.9772,565.9772,565.2197,565.4191,3069.0
2024-06-21 11:20:00,567.1,567.1,566.72,566.72,502.0,565.2496,565.2496,564.8708,564.8708,502.0
2024-06-21 11:25:00,566.43,566.58,566.0,566.41,2264.0,564.5818,564.7313,564.1532,564.5619,2264.0
2024-06-21 11:30:00,566.02,566.32,565.72,565.73,2939.0,564.1731,564.4722,563.8741,563.8841,2939.0
2024-06-21 11:35:00,565.73,566.53,565.53,566.53,4310.0,563.8841,564.6815,563.6847,564.6815,4310.0
2024-06-21 11:40:00,566.34,566.61,566.16,566.47,2083.0,564.4921,564.7612,564.3127,564.6217,2083.0
2024-06-21 11:45:00,566.23,566.79,566.11,566.77,2685.0,564.3824,564.9406,564.2628,564.9207,2685.0
2024-06-21 11:50:00,566.82,567.01,566.15,566.15,3666.0,564.9705,565.1599,564.3027,564.3027,3666.0
2024-06-21 11:55:00,566.15,566.41,565.86,565.96,3771.0,564.3027,564.5619,564.0137,564.1133,3771.0
2024-06-21 12:00:00,566.29,566.29,565.66,565.78,2240.0,564.4423,564.4423,563.8143,563.9339,2240.0
2024-06-21 12:05:00,565.9,565.9,564.92,565.22,4945.0,564.0535,564.0535,563.0767,563.3757,4945.0
2024-06-21 12:10:00,565.22,565.43,565.18,565.3,1450.0,563.3757,563.5851,563.3359,563.4555,1450.0
2024-06-21 12:15:00,565.31,565.41,564.75,564.75,2344.0,563.4654,563.5651,562.9073,562.9073,2344.0
2024-06-21 12:20:00,564.78,564.78,564.15,564.2,4460.0,562.9372,562.9372,562.3092,562.3591,4460.0
2024-06-21 12:25:00,564.17,564.17,563.35,563.52,4191.0,562.3292,562.3292,561.5118,561.6813,4191.0
2024-06-21 12:30:00,563.57,564.08,563.57,563.59,1701.0,561.7311,562.2395,561.7311,561.7511,1701.0
2024-06-21 12:35:00,563.6,564.37,563.57,564.37,1800.0,561.761,562.5285,561.7311,562.5285,1800.0
2024-06-21 12:40:00,564.29,564.3,563.75,563.75,2443.0,562.4488,562.4587,561.9105,561.9105,2443.0
2024-06-21 12:45:00,563.62,563.62,563.15,563.21,3555.0,561.781,561.781,561.3125,561.3723,3555.0
2024-06-21 12:50:00,563.28,564.01,563.12,563.75,3581.0,561.4421,562.1697,561.2826,561.9105,3581.0
2024-06-21 12:55:00,563.62,564.01,563.56,564.01,1200.0,561.781,562.1697,561.7212,562.1697,1200.0
2024-06-21 13:00:00,563.71,563.71,563.53,563.53,940.0,561.8707,561.8707,561.6913,561.6913,940.0
2024-06-21 13:05:00,563.66,563.95,563.63,563.65,3098.0,561.8208,562.1099,561.7909,561.8109,3098.0
2024-06-21 13:10:00,563.7,563.79,563.2,563.5,2348.0,561.8607,561.9504,561.3623,561.6614,2348.0
2024-06-21 13:15:00,563.28,563.66,563.28,563.54,1496.0,561.4421,561.8208,561.4421,561.7012,1496.0
2024-06-21 13:20:00,563.44,563.95,563.41,563.95,2559.0,561.6016,562.1099,561.5716,562.1099,2559.0
2024-06-21 13:25:00,563.99,564.2,563.98,564.09,2098.0,562.1498,562.3591,562.1398,562.2494,2098.0
2024-06-21 13:30:00,563.91,564.25,563.74,564.25,1429.0,562.07,562.4089,561.9006,562.4089,1429.0
2024-06-21 13:35:00,564.25,564.77,564.17,564.76,1410.0,562.4089,562.9272,562.3292,562.9172,1410.0
2024-06-21 13:40:00,564.82,565.06,564.66,564.66,1855.0,562.977,563.2163,562.8176,562.8176,1855.0
2024-06-21 13:45:00,564.54,564.64,564.35,564.48,1301.0,562.698,562.7976,562.5086,562.6382,1301.0
2024-06-21 13:50:00,564.28,564.61,564.28,564.61,1060.0,562.4388,562.7677,562.4388,562.7677,1060.0
2024-06-21 13:55:00,564.55,564.62,564.34,564.34,1548.0,562.7079,562.7777,562.4986,562.4986,1548.0
2024-06-21 14:00:00,564.44,564.44,563.94,563.96,1406.0,562.5983,562.5983,562.0999,562.1199,1406.0
2024-06-21 14:05:00,563.86,564.41,563.86,564.16,9037.0,562.0202,562.5684,562.0202,562.3192,9037.0
2024-06-21 14:10:00,564.19,564.2,564.01,564.02,1088.0,562.3491,562.3591,562.1697,562.1797,1088.0
2024-06-21 14:15:00,564.24,564.82,564.21,564.58,2696.0,562.3989,562.977,562.369,562.7378,2696.0
2024-06-21 14:20:00,564.68,564.85,564.41,564.53,4311.0,562.8375,563.007,562.5684,562.688,4311.0
2024-06-21 14:25:00,564.52,564.56,564.2,564.39,4082.0,562.678,562.7179,562.3591,562.5485,4082.0
2024-06-21 14:30:00,564.25,564.58,564.25,564.47,6743.0,562.4089,562.7378,562.4089,562.6282,6743.0
2024-06-21 14:35:00,564.59,565.03,564.36,565.02,7263.0,562.7478,563.1864,562.5185,563.1764,7263.0
2024-06-21 14:40:00,564.98,565.23,564.41,564.55,7377.0,563.1365,563.3857,562.5684,562.7079,7377.0
2024-06-21 14:45:00,564.74,564.99,564.4,564.47,4499.0,562.8973,563.1465,562.5584,562.6282,4499.0
2024-06-21 14:50:00,564.61,564.89,564.43,564.63,4563.0,562.7677,563.0468,562.5883,562.7877,4563.0
2024-06-21 14:55:00,564.73,564.73,564.24,564.42,4091.0,562.8873,562.8873,562.3989,562.5784,4091.0
2024-06-21 15:00:00,564.22,564.69,564.12,564.57,5662.0,562.379,562.8475,562.2793,562.7279,5662.0
2024-06-21 15:05:00,564.7,565.24,563.87,563.88,6618.0,562.8574,563.3957,562.0301,562.0401,6618.0
2024-06-21 15:10:00,564.0,564.39,563.54,563.54,5995.0,562.1597,562.5485,561.7012,561.7012,5995.0
2024-06-21 15:15:00,563.54,563.74,563.43,563.51,4684.0,561.7012,561.9006,561.5916,561.6713,4684.0
2024-06-21 15:20:00,563.4,563.76,563.21,563.55,6835.0,561.5617,561.9205,561.3723,561.7112,6835.0
2024-06-21 15:25:00,563.68,564.67,563.61,564.26,7637.0,561.8408,562.8275,561.771,562.4189,7637.0
2024-06-21 15:30:00,564.19,564.7,563.97,564.7,10489.0,562.3491,562.8574,562.1298,562.8574,10489.0
2024-06-21 15:35:00,564.62,565.48,564.62,564.77,11955.0,562.7777,563.6349,562.7777,562.9272,11955.0
2024-06-21 15:40:00,564.74,565.6,564.72,565.6,15152.0,562.8973,563.7545,562.8774,563.7545,15152.0
2024-06-21 15:45:00,565.55,566.66,565.21,566.66,16431.0,563.7047,564.811,563.3658,564.811,16431.0
2024-06-21 15:50:00,566.65,567.34,565.91,566.19,37170.0,564.8011,565.4888,564.0635,564.3426,37170.0
2024-06-21 15:55:00,566.02,566.09,564.26,564.7,103046.0,564.1731,564.2429,562.4189,562.8574,103046.0
2024-06-24 09:30:00,565.61,567.15,562.32,563.18,22669.0,563.7645,565.2994,560.4852,561.3424,22669.0
2024-06-24 09:35:00,563.31,566.58,563.17,565.42,4422.0,561.472,564.7313,561.3324,563.5751,4422.0
2024-06-24 09:40:00,566.1,566.51,564.95,565.13,4496.0,564.2529,564.6615,563.1066,563.286,4496.0
2024-06-24 09:45:00,564.81,564.94,563.76,564.7,8790.0,562.9671,563.0967,561.9205,562.8574,8790.0
2024-06-24 09:50:00,564.67,565.43,564.67,564.92,1700.0,562.8275,563.5851,562.8275,563.0767,1700.0
2024-06-24 09:55:00,564.73,566.74,564.73,566.74,3606.0,562.8873,564.8908,562.8873,564.8908,3606.0
2024-06-24 10:00:00,566.74,568.24,566.72,568.13,7923.0,564.8908,566.3859,564.8708,566.2762,7923.0
2024-06-24 10:05:00,567.85,568.4,567.5,568.22,3555.0,565.9972,566.5454,565.6483,566.366,3555.0
2024-06-24 10:10:00,568.25,569.29,567.87,569.29,1288.0,566.3959,567.4325,566.0171,567.4325,1288.0
2024-06-24 10:15:00,569.14,569.14,568.21,568.7,2720.0,567.283,567.283,566.356,566.8444,2720.0
2024-06-24 10:20:00,568.6,570.44,568.6,570.44,4759.0,566.7447,568.5787,566.7447,568.5787,4759.0
2024-06-24 10:25:00,570.1,570.54,569.72,569.89,4958.0,568.2398,568.6784,567.8611,568.0305,4958.0
2024-06-24 10:30:00,570.28,570.44,569.03,569.37,3689.0,568.4192,568.5787,567.1733,567.5122,3689.0
2024-06-24 10:35:00,568.97,569.88,568.32,569.63,5847.0,567.1135,568.0205,566.4656,567.7714,5847.0
2024-06-24 10:40:00,569.95,570.89,569.95,570.72,4537.0,568.0903,569.0272,568.0903,568.8578,4537.0
2024-06-24 10:45:00,571.14,571.51,570.36,570.75,5678.0,569.2764,569.6452,568.499,568.8877,5678.0
2024-06-24 10:50:00,570.36,570.57,568.9,570.57,4582.0,568.499,568.7083,567.0437,568.7083,4582.0
2024-06-24 10:55:00,570.48,571.14,570.45,571.12,4619.0,568.6186,569.2764,568.5887,569.2565,4619.0
2024-06-24 11:00:00,570.99,571.41,570.69,570.95,7310.0,569.1269,569.5455,568.8279,569.087,7310.0
2024-06-24 11:05:00,571.47,571.47,570.07,570.07,3205.0,569.6053,569.6053,568.2099,568.2099,3205.0
2024-06-24 11:10:00,570.01,570.01,568.94,569.49,3937.0,568.1501,568.1501,567.0836,567.6318,3937.0
2024-06-24 11:15:00,569.59,569.61,569.47,569.47,506.0,567.7315,567.7514,567.6119,567.6119,506.0
2024-06-24 11:20:00,569.33,569.88,569.07,569.88,4125.0,567.4723,568.0205,567.2132,568.0205,4125.0
2024-06-24 11:25:00,569.52,570.34,569.52,570.14,3118.0,567.6617,568.479,567.6617,568.2797,3118.0
2024-06-24 11:30:00,569.92,570.07,569.48,569.88,4857.0,568.0604,568.2099,567.6218,568.0205,4857.0
2024-06-24 11:35:00,569.69,570.0,569.58,570.0,2600.0,567.8312,568.1401,567.7215,568.1401,2600.0
2024-06-24 11:40:00,569.95,570.18,569.88,569.96,2540.0,568.0903,568.3196,568.0205,568.1003,2540.0
2024-06-24 11:45:00,569.87,569.87,569.41,569.79,5494.0,568.0106,568.0106,567.5521,567.9308,5494.0
2024-06-24 11:50:00,569.67,570.4,569.39,569.96,5776.0,567.8112,568.5388,567.5321,568.1003,5776.0
2024-06-24 11:55:00,569.95,570.22,569.68,570.22,1375.0,568.0903,568.3594,567.8212,568.3594,1375.0
2024-06-24 12:00:00,570.2,570.73,570.09,570.12,1659.0,568.3395,568.8678,568.2299,568.2598,1659.0
2024-06-24 12:05:00,570.18,570.29,569.84,570.03,1300.0,568.3196,568.4292,567.9807,568.17,1300.0
2024-06-24 12:10:00,570.33,570.56,570.16,570.52,1050.0,568.4691,568.6983,568.2996,568.6584,1050.0
2024-06-24 12:15:00,570.52,570.56,570.25,570.49,2389.0,568.6584,568.6983,568.3893,568.6285,2389.0
2024-06-24 12:20:00,570.55,570.65,570.34,570.54,1491.0,568.6884,568.788,568.479,568.6784,1491.0
2024-06-24 12:25:00,570.88,571.03,570.36,570.53,7017.0,569.0173,569.1668,568.499,568.6684,7017.0
2024-06-24 12:30:00,570.42,570.42,569.33,569.41,1500.0,568.5588,568.5588,567.4723,567.5521,1500.0
2024-06-24 12:35:00,569.54,569.7,569.39,569.39,3567.0,567.6816,567.8411,567.5321,567.5321,3567.0
2024-06-24 12:40:00,569.36,569.42,568.64,568.94,2150.0,567.5022,567.562,566.7846,567.0836,2150.0
2024-06-24 12:45:00,569.03,569.03,568.76,568.76,3546.0,567.1733,567.1733,566.9042,566.9042,3546.0
2024-06-24 12:50:00,569.11,569.68,569.09,569.58,4179.0,567.2531,567.8212,567.2331,567.7215,4179.0
2024-06-24 12:55:00,569.33,569.8,569.32,569.53,800.0,567.4723,567.9408,567.4624,567.6717,800.0
2024-06-24 13:00:00,569.8,569.82,569.36,569.48,2100.0,567.9408,567.9607,567.5022,567.6218,2100.0
2024-06-24 13:05:00,569.32,569.32,568.21,568.21,2197.0,567.4624,567.4624,566.356,566.356,2197.0
2024-06-24 13:10:00,568.66,568.93,568.44,568.56,8985.0,566.8045,567.0736,566.5852,566.7048,8985.0
2024-06-24 13:15:00,568.35,568.75,568.22,568.22,2400.0,566.4955,566.8942,566.366,566.366,2400.0
2024-06-24 13:20:00,568.21,568.28,567.6,567.65,2270.0,566.356,566.4258,565.748,565.7978,2270.0
2024-06-24 13:25:00,567.66,568.21,567.63,568.14,9678.0,565.8078,566.356,565.7779,566.2862,9678.0
2024-06-24 13:30:00,568.14,568.15,567.36,567.36,2739.0,566.2862,566.2962,565.5088,565.5088,2739.0
2024-06-24 13:35:00,567.13,567.83,567.12,567.83,2220.0,565.2795,565.9772,565.2695,565.9772,2220.0
2024-06-24 13:40:00,567.94,567.94,567.34,567.35,1299.0,566.0869,566.0869,565.4888,565.4988,1299.0
2024-06-24 13:45:00,567.18,567.32,566.62,566.86,3471.0,565.3293,565.4689,564.7712,565.0104,3471.0
2024-06-24 13:50:00,567.0,567.45,567.0,567.37,1752.0,565.1499,565.5985,565.1499,565.5187,1752.0
2024-06-24 13:55:00,567.53,567.69,567.2,567.45,2737.0,565.6782,565.8377,565.3493,565.5985,2737.0
2024-06-24 14:00:00,567.7,567.7,566.61,566.61,3206.0,565.8477,565.8477,564.7612,564.7612,3206.0
2024-06-24 14:05:00,566.68,567.23,566.64,567.14,1471.0,564.831,565.3792,564.7911,565.2895,1471.0
2024-06-24 14:10:00,567.0,567.07,566.56,566.67,3738.0,565.1499,565.2197,564.7114,564.821,3738.0
2024-06-24 14:15:00,566.42,566.76,566.28,566.5,1816.0,564.5718,564.9107,564.4323,564.6516,1816.0
2024-06-24 14:20:00,566.81,567.17,566.5,566.9,2553.0,564.9606,565.3194,564.6516,565.0503,2553.0
2024-06-24 14:25:00,566.72,566.95,566.38,566.95,5497.0,564.8708,565.1001,564.532,565.1001,5497.0
2024-06-24 14:30:00,566.73,567.04,566.61,566.68,2351.0,564.8808,565.1898,564.7612,564.831,2351.0
2024-06-24 14:35:00,566.85,567.36,566.85,567.36,1815.0,565.0004,565.5088,565.0004,565.5088,1815.0
2024-06-24 14:40:00,567.4,567.64,567.16,567.16,831.0,565.5486,565.7878,565.3094,565.3094,831.0
2024-06-24 14:45:00,567.45,567.55,567.2,567.2,1331.0,565.5985,565.6981,565.3493,565.3493,1331.0
2024-06-24 14:50:00,567.36,567.65,567.26,567.28,2185.0,565.5088,565.7978,565.4091,565.429,2185.0
2024-06-24 14:55:00,567.51,567.6,566.87,566.87,3406.0,565.6583,565.748,565.0204,565.0204,3406.0
2024-06-24 15:00:00,566.8,566.9,566.28,566.31,1423.0,564.9506,565.0503,564.4323,564.4622,1423.0
2024-06-24 15:05:00,566.45,566.71,566.13,566.32,2653.0,564.6017,564.8609,564.2828,564.4722,2653.0
2024-06-24 15:10:00,566.19,566.19,565.27,565.37,2425.0,564.3426,564.3426,563.4256,563.5253,2425.0
2024-06-24 15:15:00,565.46,565.54,564.94,564.94,2710.0,563.615,563.6947,563.0967,563.0967,2710.0
2024-06-24 15:20:00,564.88,565.76,564.87,565.61,9183.0,563.0369,563.914,563.0269,563.7645,9183.0
2024-06-24 15:25:00,565.75,565.76,565.09,565.27,3533.0,563.904,563.914,563.2462,563.4256,3533.0
2024-06-24 15:30:00,565.28,565.28,564.91,564.91,4266.0,563.4355,563.4355,563.0668,563.0668,4266.0
2024-06-24 15:35:00,565.12,565.17,564.88,565.07,7754.0,563.2761,563.3259,563.0369,563.2262,7754.0
2024-06-24 15:40:00,565.04,565.25,564.63,565.0,13386.0,563.1963,563.4056,562.7877,563.1565,13386.0
2024-06-24 15:45:00,565.0,565.51,564.99,565.12,6810.0,563.1565,563.6648,563.1465,563.2761,6810.0
2024-06-24 15:50:00,565.1,566.3,565.0,565.94,12965.0,563.2561,564.4522,563.1565,564.0934,12965.0
2024-06-24 15:55:00,565.84,566.28,565.36,565.94,55299.0,563.9937,564.4323,563.5153,564.0934,55299.0
2024-06-25 09:30:00,564.84,566.59,560.93,563.05,48781.0,562.997,564.7413,559.0997,561.2128,48781.0
2024-06-25 09:35:00,562.93,564.74,561.51,563.33,5455.0,561.0932,562.8973,559.6778,561.4919,5455.0
2024-06-25 09:40:00,562.85,565.22,562.41,564.75,5109.0,561.0135,563.3757,560.5749,562.9073,5109.0
2024-06-25 09:45:00,564.7,566.59,564.09,566.59,5792.0,562.8574,564.7413,562.2494,564.7413,5792.0
2024-06-25 09:50:00,566.91,568.34,566.47,566.74,4561.0,565.0602,566.4856,564.6217,564.8908,4561.0
2024-06-25 09:55:00,566.63,566.85,564.68,565.09,4334.0,564.7811,565.0004,562.8375,563.2462,4334.0
2024-06-25 10:00:00,565.11,565.53,563.32,564.99,11841.0,563.2661,563.6847,561.4819,563.1465,11841.0
2024-06-25 10:05:00,564.59,565.81,564.4,564.73,2293.0,562.7478,563.9638,562.5584,562.8873,2293.0
2024-06-25 10:10:00,564.63,565.54,564.54,565.34,2046.0,562.7877,563.6947,562.698,563.4954,2046.0
2024-06-25 10:15:00,565.5,565.51,563.95,563.97,4183.0,563.6548,563.6648,562.1099,562.1298,4183.0
2024-06-25 10:20:00,564.26,564.43,563.62,564.14,8377.0,562.4189,562.5883,561.781,562.2993,8377.0
2024-06-25 10:25:00,563.92,564.05,563.09,563.09,2370.0,562.08,562.2096,561.2527,561.2527,2370.0
2024-06-25 10:30:00,563.47,563.47,561.75,562.0,7354.0,561.6315,561.6315,559.9171,560.1662,7354.0
2024-06-25 10:35:00,561.72,561.91,560.85,560.99,877.0,559.8872,560.0765,559.02,559.1595,877.0
2024-06-25 10:40:00,561.02,561.93,561.02,561.49,2258.0,559.1894,560.0965,559.1894,559.6579,2258.0
2024-06-25 10:45:00,561.49,561.97,561.05,561.76,1932.0,559.6579,560.1363,559.2193,559.927,1932.0
2024-06-25 10:50:00,561.32,561.48,560.68,560.69,3575.0,559.4885,559.6479,558.8506,558.8605,3575.0
2024-06-25 10:55:00,560.77,561.0,559.79,560.11,4783.0,558.9403,559.1695,557.9635,558.2824,4783.0
2024-06-25 11:00:00,559.99,560.39,559.61,560.38,9260.0,558.1628,558.5615,557.784,558.5515,9260.0
2024-06-25 11:05:00,560.41,560.42,559.09,559.22,1865.0,558.5814,558.5914,557.2657,557.3953,1865.0
2024-06-25 11:10:00,559.01,560.42,558.53,560.27,13125.0,557.186,558.5914,556.7076,558.4419,13125.0
2024-06-25 11:15:00,560.38,560.81,560.02,560.08,3210.0,558.5515,558.9801,558.1927,558.2525,3210.0
2024-06-25 11:20:00,560.22,560.36,559.55,559.55,600.0,558.3921,558.5316,557.7242,557.7242,600.0
2024-06-25 11:25:00,559.38,559.61,558.81,559.61,2424.0,557.5548,557.784,556.9867,557.784,2424.0
2024-06-25 11:30:00,559.38,559.81,559.38,559.51,1190.0,557.5548,557.9834,557.5548,557.6844,1190.0
2024-06-25 11:35:00,559.81,559.81,559.41,559.68,1592.0,557.9834,557.9834,557.5847,557.8538,1592.0
2024-06-25 11:40:00,559.28,559.67,558.92,559.67,1970.0,557.4551,557.8439,557.0963,557.8439,1970.0
2024-06-25 11:45:00,559.72,560.48,559.72,560.25,2743.0,557.8937,558.6512,557.8937,558.422,2743.0
2024-06-25 11:50:00,560.04,560.04,559.47,559.93,1300.0,558.2126,558.2126,557.6445,558.103,1300.0
2024-06-25 11:55:00,559.89,559.97,559.39,559.43,3437.0,558.0631,558.1429,557.5648,557.6046,3437.0
2024-06-25 12:00:00,559.13,559.14,558.15,558.94,8798.0,557.3056,557.3156,556.3288,557.1162,8798.0
2024-06-25 12:05:00,558.95,559.22,558.67,558.83,3589.0,557.1262,557.3953,556.8471,557.0066,3589.0
2024-06-25 12:10:00,558.98,558.98,558.4,558.44,1385.0,557.1561,557.1561,556.578,556.6179,1385.0
2024-06-25 12:15:00,558.83,559.28,558.66,558.99,1564.0,557.0066,557.4551,556.8371,557.1661,1564.0
2024-06-25 12:20:00,558.99,559.57,558.98,559.11,5411.0,557.1661,557.7442,557.1561,557.2857,5411.0
2024-06-25 12:25:00,559.27,559.27,558.63,558.91,1492.0,557.4452,557.4452,556.8072,557.0863,1492.0
2024-06-25 12:30:00,558.3,558.3,557.7,557.98,3337.0,556.4783,556.4783,555.8803,556.1594,3337.0
2024-06-25 12:35:00,558.07,558.48,558.04,558.33,5372.0,556.2491,556.6577,556.2192,556.5082,5372.0
2024-06-25 12:40:00,558.36,558.36,557.96,558.2,3289.0,556.5381,556.5381,556.1394,556.3786,3289.0
2024-06-25 12:45:00,558.2,558.42,557.94,558.25,6814.0,556.3786,556.5979,556.1195,556.4285,6814.0
2024-06-25 12:50:00,558.32,558.53,558.08,558.31,3866.0,556.4983,556.7076,556.259,556.4883,3866.0
2024-06-25 12:55:00,558.29,558.36,557.67,558.0,5322.0,556.4684,556.5381,555.8504,556.1793,5322.0
2024-06-25 13:00:00,558.03,558.13,557.69,557.94,1600.0,556.2092,556.3089,555.8703,556.1195,1600.0
2024-06-25 13:05:00,557.93,558.26,557.68,557.7,7566.0,556.1095,556.4385,555.8603,555.8803,7566.0
2024-06-25 13:10:00,557.47,557.64,557.31,557.37,1317.0,555.651,555.8205,555.4916,555.5514,1317.0
2024-06-25 13:15:00,557.34,557.67,557.34,557.44,4761.0,555.5215,555.8504,555.5215,555.6211,4761.0
2024-06-25 13:20:00,557.61,557.78,557.43,557.71,4567.0,555.7906,555.96,555.6112,555.8902,4567.0
2024-06-25 13:25:00,557.85,558.47,557.85,558.4,5991.0,556.0298,556.6478,556.0298,556.578,5991.0
2024-06-25 13:30:00,558.41,558.47,558.1,558.11,915.0,556.588,556.6478,556.279,556.2889,915.0
2024-06-25 13:35:00,557.89,558.15,557.59,557.81,3393.0,556.0697,556.3288,555.7706,555.9899,3393.0
2024-06-25 13:40:00,557.52,557.79,557.14,557.34,2584.0,555.7009,555.97,555.3221,555.5215,2584.0
2024-06-25 13:45:00,557.26,557.57,557.14,557.29,6736.0,555.4417,555.7507,555.3221,555.4716,6736.0
2024-06-25 13:50:00,557.33,557.82,557.33,557.8,29129.0,555.5115,555.9999,555.5115,555.98,29129.0
2024-06-25 13:55:00,557.81,558.15,557.09,557.09,4500.0,555.9899,556.3288,555.2723,555.2723,4500.0
2024-06-25 14:00:00,557.09,557.37,556.58,556.58,2523.0,555.2723,555.5514,554.7639,554.7639,2523.0
2024-06-25 14:05:00,557.02,557.14,556.87,556.96,3841.0,555.2025,555.3221,555.053,555.1427,3841.0
2024-06-25 14:10:00,556.94,557.37,556.82,557.11,2009.0,555.1228,555.5514,555.0032,555.2922,2009.0
2024-06-25 14:15:00,557.51,557.83,557.43,557.65,2079.0,555.6909,556.0099,555.6112,555.8304,2079.0
2024-06-25 14:20:00,557.85,558.0,557.55,557.99,1936.0,556.0298,556.1793,555.7308,556.1693,1936.0
2024-06-25 14:25:00,558.23,558.23,557.49,557.53,2461.0,556.4086,556.4086,555.671,555.7108,2461.0
2024-06-25 14:30:00,557.78,557.78,556.85,556.85,1213.0,555.96,555.96,555.0331,555.0331,1213.0
2024-06-25 14:35:00,556.99,557.32,556.78,557.07,11757.0,555.1726,555.5015,554.9633,555.2523,11757.0
2024-06-25 14:40:00,556.81,556.92,556.49,556.52,1023.0,554.9932,555.1028,554.6742,554.7041,1023.0
2024-06-25 14:45:00,556.72,556.87,556.19,556.19,3028.0,554.9035,555.053,554.3752,554.3752,3028.0
2024-06-25 14:50:00,556.44,556.73,556.23,556.72,2645.0,554.6244,554.9134,554.4151,554.9035,2645.0
2024-06-25 14:55:00,556.61,557.66,556.61,557.3,6473.0,554.7938,555.8404,554.7938,555.4816,6473.0
2024-06-25 15:00:00,557.15,557.75,557.15,557.47,1111.0,555.3321,555.9301,555.3321,555.651,1111.0
2024-06-25 15:05:00,557.55,557.84,557.28,557.37,2248.0,555.7308,556.0198,555.4617,555.5514,2248.0
2024-06-25 15:10:00,557.23,557.5,557.02,557.08,4463.0,555.4118,555.6809,555.2025,555.2623,4463.0
2024-06-25 15:15:00,557.32,557.69,557.01,557.41,2269.0,555.5015,555.8703,555.1925,555.5912,2269.0
2024-06-25 15:20:00,557.29,557.52,557.27,557.47,2329.0,555.4716,555.7009,555.4517,555.651,2329.0
2024-06-25 15:25:00,557.32,557.35,556.88,557.04,4019.0,555.5015,555.5314,555.063,555.2224,4019.0
2024-06-25 15:30:00,557.0,557.01,556.41,556.72,14967.0,555.1826,555.1925,554.5945,554.9035,14967.0
2024-06-25 15:35:00,556.67,556.92,556.37,556.86,4730.0,554.8536,555.1028,554.5546,555.043,4730.0
2024-06-25 15:40:00,556.69,557.4,556.56,557.38,4900.0,554.8736,555.5813,554.744,555.5613,4900.0
2024-06-25 15:45:00,557.34,558.0,557.21,557.68,7262.0,555.5215,556.1793,555.3919,555.8603,7262.0
2024-06-25 15:50:00,557.58,558.56,557.43,558.18,14226.0,555.7607,556.7375,555.6112,556.3587,14226.0
2024-06-25 15:55:00,558.1,558.31,556.43,556.45,102306.0,556.279,556.4883,554.6144,554.6344,102306.0
2024-06-26 09:30:00,556.8,556.8,554.84,556.69,30813.0,554.9832,554.9832,553.0296,554.8736,30813.0
2024-06-26 09:35:00,555.63,556.7,554.91,555.64,1949.0,553.817,554.8835,553.0994,553.827,1949.0
2024-06-26 09:40:00,555.72,556.69,555.62,556.25,3964.0,553.9067,554.8736,553.8071,554.435,3964.0
2024-06-26 09:45:00,556.25,557.17,556.22,556.78,1800.0,554.435,555.352,554.4051,554.9633,1800.0
2024-06-26 09:50:00,556.79,557.46,555.62,555.82,4812.0,554.9732,555.6411,553.8071,554.0064,4812.0
2024-06-26 09:55:00,555.83,556.51,555.81,556.4,4401.0,554.0164,554.6942,553.9964,554.5845,4401.0
2024-06-26 10:00:00,556.4,557.17,555.82,556.83,3867.0,554.5845,555.352,554.0064,555.0131,3867.0
2024-06-26 10:05:00,556.51,557.02,556.07,556.72,2444.0,554.6942,555.2025,554.2556,554.9035,2444.0
2024-06-26 10:10:00,556.94,557.41,556.68,556.86,4321.0,555.1228,555.5912,554.8636,555.043,4321.0
2024-06-26 10:15:00,556.88,557.25,556.68,557.01,762.0,555.063,555.4317,554.8636,555.1925,762.0
2024-06-26 10:20:00,557.13,558.6,557.13,558.49,6453.0,555.3121,556.7773,555.3121,556.6677,6453.0
2024-06-26 10:25:00,558.15,558.15,557.15,557.15,3218.0,556.3288,556.3288,555.3321,555.3321,3218.0
2024-06-26 10:30:00,557.68,557.68,557.34,557.47,2460.0,555.8603,555.8603,555.5215,555.651,2460.0
2024-06-26 10:35:00,557.46,557.8,557.3,557.47,4585.0,555.6411,555.98,555.4816,555.651,4585.0
2024-06-26 10:40:00,557.6,557.66,557.46,557.55,1416.0,555.7806,555.8404,555.6411,555.7308,1416.0
2024-06-26 10:45:00,557.5,558.33,557.12,557.12,9849.0,555.6809,556.5082,555.3022,555.3022,9849.0
2024-06-26 10:50:00,557.12,558.34,557.01,558.34,2053.0,555.3022,556.5182,555.1925,556.5182,2053.0
2024-06-26 10:55:00,557.92,558.25,557.64,558.08,6591.0,556.0996,556.4285,555.8205,556.259,6591.0
2024-06-26 11:00:00,558.01,558.86,558.01,558.61,3191.0,556.1893,557.0365,556.1893,556.7873,3191.0
2024-06-26 11:05:00,558.93,559.29,558.69,559.12,964.0,557.1063,557.4651,556.867,557.2956,964.0
2024-06-26 11:10:00,558.79,559.52,558.78,559.28,2192.0,556.9667,557.6943,556.9568,557.4551,2192.0
2024-06-26 11:15:00,559.25,559.59,559.02,559.31,3241.0,557.4252,557.7641,557.196,557.485,3241.0
2024-06-26 11:20:00,559.46,559.59,558.13,558.23,8375.0,557.6345,557.7641,556.3089,556.4086,8375.0
2024-06-26 11:25:00,558.36,558.7,558.06,558.39,3438.0,556.5381,556.877,556.2391,556.568,3438.0
2024-06-26 11:30:00,558.37,558.64,558.23,558.25,3649.0,556.5481,556.8172,556.4086,556.4285,3649.0
2024-06-26 11:35:00,558.21,558.77,558.12,558.54,3485.0,556.3886,556.9468,556.2989,556.7175,3485.0
2024-06-26 11:40:00,558.5,559.38,558.49,559.38,6921.0,556.6777,557.5548,556.6677,557.5548,6921.0
2024-06-26 11:45:00,559.19,559.6,559.06,559.45,1584.0,557.3654,557.7741,557.2358,557.6246,1584.0
2024-06-26 11:50:00,559.52,560.11,559.49,560.05,1752.0,557.6943,558.2824,557.6644,558.2226,1752.0
2024-06-26 11:55:00,560.07,560.18,559.65,559.92,3095.0,558.2425,558.3522,557.8239,558.093,3095.0
2024-06-26 12:00:00,560.13,560.13,559.66,560.13,1200.0,558.3024,558.3024,557.8339,558.3024,1200.0
2024-06-26 12:05:00,560.2,560.34,559.87,560.28,1219.0,558.3721,558.5117,558.0432,558.4519,1219.0
2024-06-26 12:10:00,560.28,560.28,559.78,559.9,3068.0,558.4519,558.4519,557.9535,558.0731,3068.0
2024-06-26 12:15:00,559.9,560.41,559.88,559.9,839.0,558.0731,558.5814,558.0532,558.0731,839.0
2024-06-26 12:20:00,560.24,560.24,559.78,560.11,1915.0,558.412,558.412,557.9535,558.2824,1915.0
2024-06-26 12:25:00,560.19,560.2,559.88,559.99,600.0,558.3622,558.3721,558.0532,558.1628,600.0
2024-06-26 12:30:00,559.95,559.95,559.01,559.69,5696.0,558.1229,558.1229,557.186,557.8638,5696.0
2024-06-26 12:35:00,559.7,559.97,559.36,559.95,1338.0,557.8738,558.1429,557.5349,558.1229,1338.0
2024-06-26 12:40:00,560.18,560.37,559.72,560.14,2844.0,558.3522,558.5416,557.8937,558.3123,2844.0
2024-06-26 12:45:00,560.34,560.34,559.77,559.96,2153.0,558.5117,558.5117,557.9435,558.1329,2153.0
2024-06-26 12:50:00,560.0,560.01,559.75,559.93,1540.0,558.1728,558.1827,557.9236,558.103,1540.0
2024-06-26 12:55:00,559.72,560.24,559.72,559.76,1477.0,557.8937,558.412,557.8937,557.9336,1477.0
2024-06-26 13:00:00,559.88,560.14,559.88,560.14,956.0,558.0532,558.3123,558.0532,558.3123,956.0
2024-06-26 13:05:00,559.96,560.32,559.84,560.32,2341.0,558.1329,558.4917,558.0133,558.4917,2341.0
2024-06-26 13:10:00,560.5,560.5,559.84,560.17,2400.0,558.6711,558.6711,558.0133,558.3422,2400.0
2024-06-26 13:15:00,560.26,560.26,559.65,559.85,1759.0,558.4319,558.4319,557.8239,558.0233,1759.0
2024-06-26 13:20:00,559.82,560.19,559.82,560.19,1533.0,557.9934,558.3622,557.9934,558.3622,1533.0
2024-06-26 13:25:00,560.18,560.43,559.94,560.15,1707.0,558.3522,558.6014,558.113,558.3223,1707.0
2024-06-26 13:30:00,560.35,560.9,560.19,560.57,1878.0,558.5216,559.0698,558.3622,558.7409,1878.0
2024-06-26 13:35:00,560.56,560.56,559.85,559.88,2510.0,558.7309,558.7309,558.0233,558.0532,2510.0
2024-06-26 13:40:00,559.9,560.06,559.69,560.06,1463.0,558.0731,558.2326,557.8638,558.2326,1463.0
2024-06-26 13:45:00,559.69,559.88,559.32,559.44,3515.0,557.8638,558.0532,557.495,557.6146,3515.0
2024-06-26 13:50:00,559.42,559.73,559.36,559.6,2119.0,557.5947,557.9037,557.5349,557.7741,2119.0
2024-06-26 13:55:00,559.76,560.29,559.76,559.95,3555.0,557.9336,558.4618,557.9336,558.1229,3555.0
2024-06-26 14:00:00,559.95,560.19,559.86,560.03,2895.0,558.1229,558.3622,558.0332,558.2027,2895.0
2024-06-26 14:05:00,559.99,560.27,559.88,560.12,1781.0,558.1628,558.4419,558.0532,558.2924,1781.0
2024-06-26 14:10:00,559.83,559.96,559.51,559.51,2151.0,558.0033,558.1329,557.6844,557.6844,2151.0
2024-06-26 14:15:00,559.62,559.95,559.27,559.72,2592.0,557.794,558.1229,557.4452,557.8937,2592.0
2024-06-26 14:20:00,559.81,560.3,559.8,560.3,1145.0,557.9834,558.4718,557.9734,558.4718,1145.0
2024-06-26 14:25:00,560.07,560.2,559.8,560.2,4325.0,558.2425,558.3721,557.9734,558.3721,4325.0
2024-06-26 14:30:00,560.1,560.1,559.22,559.42,3194.0,558.2724,558.2724,557.3953,557.5947,3194.0
2024-06-26 14:35:00,559.57,560.37,559.5,560.0,5417.0,557.7442,558.5416,557.6744,558.1728,5417.0
2024-06-26 14:40:00,560.13,560.7,560.11,560.53,5582.0,558.3024,558.8705,558.2824,558.701,5582.0
2024-06-26 14:45:00,560.54,561.38,560.53,561.29,8757.0,558.711,559.5483,558.701,559.4586,8757.0
2024-06-26 14:50:00,561.24,561.24,560.4,560.4,5331.0,559.4087,559.4087,558.5715,558.5715,5331.0
2024-06-26 14:55:00,560.58,560.59,560.28,560.47,2785.0,558.7509,558.7609,558.4519,558.6412,2785.0
2024-06-26 15:00:00,560.28,560.39,559.58,559.8,3600.0,558.4519,558.5615,557.7541,557.9734,3600.0
2024-06-26 15:05:00,559.63,559.79,559.38,559.79,3228.0,557.804,557.9635,557.5548,557.9635,3228.0
2024-06-26 15:10:00,559.79,559.79,558.93,558.93,2385.0,557.9635,557.9635,557.1063,557.1063,2385.0
2024-06-26 15:15:00,559.12,559.43,558.84,559.35,6724.0,557.2956,557.6046,557.0166,557.5249,6724.0
2024-06-26 15:20:00,559.16,559.52,559.03,559.31,3142.0,557.3355,557.6943,557.2059,557.485,3142.0
2024-06-26 15:25:00,559.31,559.79,559.17,559.63,3264.0,557.485,557.9635,557.3455,557.804,3264.0
2024-06-26 15:30:00,559.75,559.94,559.37,559.37,5465.0,557.9236,558.113,557.5448,557.5448,5465.0
2024-06-26 15:35:00,559.37,559.43,558.5,558.51,6693.0,557.5448,557.6046,556.6777,556.6876,6693.0
2024-06-26 15:40:00,558.5,559.01,558.43,558.83,5116.0,556.6777,557.186,556.6079,557.0066,5116.0
2024-06-26 15:45:00,558.71,558.76,558.29,558.56,5140.0,556.887,556.9368,556.4684,556.7375,5140.0
2024-06-26 15:50:00,558.56,559.36,558.33,558.4,20868.0,556.7375,557.5349,556.5082,556.578,20868.0
2024-06-26 15:55:00,558.39,559.23,557.52,558.41,100884.0,556.568,557.4053,555.7009,556.588,100884.0
2024-06-27 09:30:00,556.72,558.26,555.4,556.67,28954.0,554.9035,556.4385,553.5878,554.8536,28954.0
2024-06-27 09:35:00,556.16,556.4,554.87,554.88,8012.0,554.3453,554.5845,553.0595,553.0695,8012.0
2024-06-27 09:40:00,554.98,557.35,554.98,556.22,6535.0,553.1692,555.5314,553.1692,554.4051,6535.0
2024-06-27 09:45:00,556.24,557.29,555.06,555.12,9842.0,554.425,555.4716,553.2489,553.3087,9842.0
2024-06-27 09:50:00,555.19,555.5,553.58,554.94,8774.0,553.3785,553.6875,551.7737,553.1293,8774.0
2024-06-27 09:55:00,554.63,554.81,553.83,554.36,8328.0,552.8203,552.9997,552.0229,552.5512,8328.0
2024-06-27 10:00:00,554.58,555.73,554.27,554.27,8046.0,552.7705,553.9167,552.4615,552.4615,8046.0
2024-06-27 10:05:00,554.29,555.22,553.56,554.97,5698.0,552.4814,553.4084,551.7538,553.1592,5698.0
2024-06-27 10:10:00,554.96,555.77,554.25,555.29,2014.0,553.1492,553.9566,552.4415,553.4781,2014.0
2024-06-27 10:15:00,555.3,555.33,554.66,554.94,5832.0,553.4881,553.518,552.8502,553.1293,5832.0
2024-06-27 10:20:00,554.94,554.94,554.38,554.56,3413.0,553.1293,553.1293,552.5711,552.7505,3413.0
2024-06-27 10:25:00,554.38,555.01,554.13,554.97,5618.0,552.5711,553.1991,552.3219,553.1592,5618.0
2024-06-27 10:30:00,554.89,555.72,554.69,555.72,5220.0,553.0794,553.9067,552.8801,553.9067,5220.0
2024-06-27 10:35:00,555.75,555.75,555.39,555.75,400.0,553.9366,553.9366,553.5778,553.9366,400.0
2024-06-27 10:40:00,555.79,556.03,555.69,555.88,1113.0,553.9765,554.2157,553.8768,554.0662,1113.0
2024-06-27 10:45:00,555.88,555.93,555.79,555.8,3722.0,554.0662,554.1161,553.9765,553.9865,3722.0
2024-06-27 10:50:00,555.8,556.1,555.66,555.66,3842.0,553.9865,554.2855,553.8469,553.8469,3842.0
2024-06-27 10:55:00,556.04,556.04,555.11,555.11,4504.0,554.2257,554.2257,553.2987,553.2987,4504.0
2024-06-27 11:00:00,555.03,555.24,554.59,554.79,7812.0,553.219,553.4283,552.7804,552.9798,7812.0
2024-06-27 11:05:00,554.57,555.15,554.36,555.13,3391.0,552.7605,553.3386,552.5512,553.3187,3391.0
2024-06-27 11:10:00,554.66,555.56,554.66,555.55,19814.0,552.8502,553.7473,552.8502,553.7373,19814.0
2024-06-27 11:15:00,555.54,556.11,555.09,556.11,8444.0,553.7273,554.2955,553.2788,554.2955,8444.0
2024-06-27 11:20:00,556.17,556.29,555.93,556.27,4513.0,554.3553,554.4749,554.1161,554.4549,4513.0
2024-06-27 11:25:00,556.26,556.85,556.26,556.79,7099.0,554.445,555.0331,554.445,554.9732,7099.0
2024-06-27 11:30:00,556.53,556.98,556.53,556.76,2529.0,554.7141,555.1626,554.7141,554.9433,2529.0
2024-06-27 11:35:00,556.66,556.77,556.36,556.68,4320.0,554.8437,554.9533,554.5447,554.8636,4320.0
2024-06-27 11:40:00,556.76,557.15,556.53,556.76,5218.0,554.9433,555.3321,554.7141,554.9433,5218.0
2024-06-27 11:45:00,556.71,557.13,556.4,556.9,8068.0,554.8935,555.3121,554.5845,555.0829,8068.0
2024-06-27 11:50:00,556.89,557.08,556.66,556.75,4445.0,555.0729,555.2623,554.8437,554.9334,4445.0
2024-06-27 11:55:00,556.52,556.75,556.39,556.47,2573.0,554.7041,554.9334,554.5746,554.6543,2573.0
2024-06-27 12:00:00,556.39,556.4,555.41,555.55,6394.0,554.5746,554.5845,553.5978,553.7373,6394.0
2024-06-27 12:05:00,555.59,555.79,555.43,555.5,3820.0,553.7772,553.9765,553.6177,553.6875,3820.0
2024-06-27 12:10:00,555.37,555.58,555.31,555.58,7768.0,553.5579,553.7672,553.4981,553.7672,7768.0
2024-06-27 12:15:00,555.6,556.03,555.6,555.84,6739.0,553.7871,554.2157,553.7871,554.0263,6739.0
2024-06-27 12:20:00,555.89,556.03,555.54,555.54,4171.0,554.0762,554.2157,553.7273,553.7273,4171.0
2024-06-27 12:25:00,555.52,555.69,555.44,555.5,2520.0,553.7074,553.8768,553.6277,553.6875,2520.0
2024-06-27 12:30:00,555.4,555.41,554.56,554.67,6965.0,553.5878,553.5978,552.7505,552.8602,6965.0
2024-06-27 12:35:00,554.57,555.14,554.4,554.76,14162.0,552.7605,553.3286,552.591,552.9499,14162.0
2024-06-27 12:40:00,554.76,554.87,554.4,554.53,4452.0,552.9499,553.0595,552.591,552.7206,4452.0
2024-06-27 12:45:00,554.54,554.96,554.42,554.89,9295.0,552.7306,553.1492,552.611,553.0794,9295.0
2024-06-27 12:50:00,554.93,554.93,554.3,554.3,3040.0,553.1193,553.1193,552.4914,552.4914,3040.0
2024-06-27 12:55:00,554.43,554.63,553.78,553.78,1811.0,552.6209,552.8203,551.9731,551.9731,1811.0
2024-06-27 13:00:00,553.8,554.16,553.75,553.84,6820.0,551.993,552.3518,551.9432,552.0329,6820.0
2024-06-27 13:05:00,553.84,553.99,553.59,553.6,2491.0,552.0329,552.1824,551.7837,551.7937,2491.0
2024-06-27 13:10:00,553.62,553.72,553.55,553.68,1400.0,551.8136,551.9133,551.7438,551.8734,1400.0
2024-06-27 13:15:00,553.56,553.69,553.1,553.1,4163.0,551.7538,551.8834,551.2953,551.2953,4163.0
2024-06-27 13:20:00,553.1,553.53,553.07,553.31,7600.0,551.2953,551.7239,551.2654,551.5046,7600.0
2024-06-27 13:25:00,553.31,553.67,553.31,553.59,2800.0,551.5046,551.8634,551.5046,551.7837,2800.0
2024-06-27 13:30:00,553.55,553.61,552.94,553.01,4890.0,551.7438,551.8036,551.1358,551.2056,4890.0
2024-06-27 13:35:00,553.02,553.36,553.02,553.17,2542.0,551.2156,551.5544,551.2156,551.3651,2542.0
2024-06-27 13:40:00,553.04,553.37,552.88,553.14,4879.0,551.2355,551.5644,551.076,551.3352,4879.0
2024-06-27 13:45:00,553.18,553.21,552.7,552.73,4841.0,551.375,551.4049,550.8966,550.9265,4841.0
2024-06-27 13:50:00,552.69,552.94,552.62,552.76,4206.0,550.8866,551.1358,550.8169,550.9564,4206.0
2024-06-27 13:55:00,552.84,552.89,552.65,552.76,2613.0,551.0361,551.086,550.8468,550.9564,2613.0
2024-06-27 14:00:00,552.61,552.71,551.65,551.89,5334.0,550.8069,550.9066,549.85,550.0892,5334.0
2024-06-27 14:05:00,551.74,551.86,551.21,551.44,5759.0,549.9397,550.0593,549.4115,549.6407,5759.0
2024-06-27 14:10:00,551.2,551.52,550.91,550.91,7429.0,549.4015,549.7204,549.1124,549.1124,7429.0
2024-06-27 14:15:00,551.3,551.31,550.93,551.17,11884.0,549.5012,549.5111,549.1324,549.3716,11884.0
2024-06-27 14:20:00,551.17,551.36,550.69,550.69,5548.0,549.3716,549.561,548.8932,548.8932,5548.0
2024-06-27 14:25:00,550.7,550.86,550.4,550.8,11008.0,548.9031,549.0626,548.6041,549.0028,11008.0
2024-06-27 14:30:00,550.8,550.83,550.21,550.52,2527.0,549.0028,549.0327,548.4147,548.7237,2527.0
2024-06-27 14:35:00,550.46,550.82,550.26,550.33,9587.0,548.6639,549.0227,548.4646,548.5343,9587.0
2024-06-27 14:40:00,550.24,550.64,550.23,550.23,2152.0,548.4446,548.8433,548.4347,548.4347,2152.0
2024-06-27 14:45:00,550.38,551.01,550.25,550.92,9722.0,548.5842,549.2121,548.4546,549.1224,9722.0
2024-06-27 14:50:00,550.95,551.09,550.53,550.79,6170.0,549.1523,549.2918,548.7337,548.9928,6170.0
2024-06-27 14:55:00,550.29,550.5,549.91,549.92,4815.0,548.4945,548.7038,548.1157,548.1257,4815.0
2024-06-27 15:00:00,550.08,550.08,549.23,549.75,9568.0,548.2851,548.2851,547.4379,547.9562,9568.0
2024-06-27 15:05:00,549.73,549.92,549.55,549.76,7480.0,547.9363,548.1257,547.7569,547.9662,7480.0
2024-06-27 15:10:00,549.88,549.93,549.61,549.76,7492.0,548.0858,548.1356,547.8167,547.9662,7492.0
2024-06-27 15:15:00,549.76,549.86,549.49,549.73,8339.0,547.9662,548.0659,547.6971,547.9363,8339.0
2024-06-27 15:20:00,549.73,550.36,549.72,550.01,5605.0,547.9363,548.5642,547.9263,548.2154,5605.0
2024-06-27 15:25:00,550.17,550.47,550.05,550.26,9492.0,548.3748,548.6739,548.2552,548.4646,9492.0
2024-06-27 15:30:00,550.6,550.81,550.4,550.4,8383.0,548.8034,549.0128,548.6041,548.6041,8383.0
2024-06-27 15:35:00,550.4,551.11,550.26,551.02,8223.0,548.6041,549.3118,548.4646,549.2221,8223.0
2024-06-27 15:40:00,550.99,551.29,550.44,550.63,7271.0,549.1922,549.4912,548.644,548.8333,7271.0
2024-06-27 15:45:00,550.44,551.29,550.27,550.3,14728.0,548.644,549.4912,548.4745,548.5044,14728.0
2024-06-27 15:50:00,550.27,551.22,550.27,550.96,25785.0,548.4745,549.4214,548.4745,549.1623,25785.0
2024-06-27 15:55:00,551.01,551.2,550.11,551.2,65502.0,549.2121,549.4015,548.315,549.4015,65502.0
2024-06-28 09:30:00,552.93,554.89,551.34,554.74,28015.0,551.1258,553.0794,549.541,552.9299,28015.0
2024-06-28 09:35:00,554.9,555.96,554.63,555.26,11570.0,553.0894,554.146,552.8203,553.4482,11570.0
2024-06-28 09:40:00,555.29,555.76,554.33,554.34,5489.0,553.4781,553.9466,552.5213,552.5312,5489.0
2024-06-28 09:45:00,554.7,554.7,553.7,553.9,3682.0,552.8901,552.8901,551.8933,552.0927,3682.0
2024-06-28 09:50:00,554.22,554.29,553.38,553.38,10694.0,552.4116,552.4814,551.5744,551.5744,10694.0
2024-06-28 09:55:00,553.76,553.99,553.06,553.97,5200.0,551.9531,552.1824,551.2554,552.1625,5200.0
2024-06-28 10:00:00,553.99,555.24,553.84,554.61,6097.0,552.1824,553.4283,552.0329,552.8004,6097.0
2024-06-28 10:05:00,554.89,556.64,554.87,556.32,7478.0,553.0794,554.8237,553.0595,554.5048,7478.0
2024-06-28 10:10:00,556.33,557.08,555.86,555.9,8917.0,554.5148,555.2623,554.0463,554.0862,8917.0
2024-06-28 10:15:00,556.07,556.54,555.4,555.4,8856.0,554.2556,554.7241,553.5878,553.5878,8856.0
2024-06-28 10:20:00,555.38,555.42,554.62,555.14,9555.0,553.5678,553.6077,552.8103,553.3286,9555.0
2024-06-28 10:25:00,555.13,555.8,555.12,555.32,5690.0,553.3187,553.9865,553.3087,553.508,5690.0
2024-06-28 10:30:00,555.22,556.87,555.21,556.55,4984.0,553.4084,555.053,553.3984,554.734,4984.0
2024-06-28 10:35:00,556.86,558.27,556.75,558.0,10171.0,555.043,556.4484,554.9334,556.1793,10171.0
2024-06-28 10:40:00,558.0,558.01,556.23,556.43,5785.0,556.1793,556.1893,554.4151,554.6144,5785.0
2024-06-28 10:45:00,556.29,556.42,555.72,555.82,7401.0,554.4749,554.6045,553.9067,554.0064,7401.0
2024-06-28 10:50:00,555.44,555.76,555.15,555.38,2785.0,553.6277,553.9466,553.3386,553.5678,2785.0
2024-06-28 10:55:00,555.64,555.68,554.54,554.54,2333.0,553.827,553.8669,552.7306,552.7306,2333.0
2024-06-28 11:00:00,554.78,554.86,554.02,554.13,4427.0,552.9698,553.0495,552.2123,552.3219,4427.0
2024-06-28 11:05:00,554.23,554.91,553.99,554.33,2522.0,552.4216,553.0994,552.1824,552.5213,2522.0
2024-06-28 11:10:00,554.26,554.76,554.09,554.38,2894.0,552.4515,552.9499,552.2821,552.5711,2894.0
2024-06-28 11:15:00,554.24,554.28,553.38,553.47,5273.0,552.4316,552.4714,551.5744,551.6641,5273.0
2024-06-28 11:20:00,553.46,554.55,553.46,554.55,3530.0,551.6541,552.7406,551.6541,552.7406,3530.0
2024-06-28 11:25:00,554.47,554.47,553.98,554.13,1697.0,552.6608,552.6608,552.1724,552.3219,1697.0
2024-06-28 11:30:00,554.36,554.36,553.65,554.11,6484.0,552.5512,552.5512,551.8435,552.302,6484.0
2024-06-28 11:35:00,554.06,554.33,553.7,553.87,2702.0,552.2522,552.5213,551.8933,552.0628,2702.0
2024-06-28 11:40:00,553.61,553.92,553.29,553.73,3931.0,551.8036,552.1126,551.4847,551.9232,3931.0
2024-06-28 11:45:00,553.73,554.15,553.38,553.55,2714.0,551.9232,552.3419,551.5744,551.7438,2714.0
2024-06-28 11:50:00,553.25,553.75,552.72,552.94,11193.0,551.4448,551.9432,550.9165,551.1358,11193.0
2024-06-28 11:55:00,552.89,553.61,552.85,553.43,2285.0,551.086,551.8036,551.0461,551.6242,2285.0
2024-06-28 12:00:00,553.61,554.05,553.54,554.05,1531.0,551.8036,552.2422,551.7339,552.2422,1531.0
2024-06-28 12:05:00,553.81,554.05,553.67,553.83,1200.0,552.003,552.2422,551.8634,552.0229,1200.0
2024-06-28 12:10:00,553.52,553.71,552.76,553.02,4511.0,551.7139,551.9033,550.9564,551.2156,4511.0
2024-06-28 12:15:00,552.98,553.14,552.44,552.88,11673.0,551.1757,551.3352,550.6374,551.076,11673.0
2024-06-28 12:20:00,552.95,553.07,552.71,552.8,1869.0,551.1458,551.2654,550.9066,550.9963,1869.0
2024-06-28 12:25:00,553.14,553.17,552.78,553.12,3488.0,551.3352,551.3651,550.9763,551.3152,3488.0
2024-06-28 12:30:00,552.94,553.38,552.93,553.04,2742.0,551.1358,551.5744,551.1258,551.2355,2742.0
2024-06-28 12:35:00,553.03,553.1,552.54,552.54,4365.0,551.2255,551.2953,550.7371,550.7371,4365.0
2024-06-28 12:40:00,552.47,552.99,552.47,552.49,2370.0,550.6673,551.1856,550.6673,550.6873,2370.0
2024-06-28 12:45:00,552.52,552.52,551.98,552.08,2371.0,550.7172,550.7172,550.1789,550.2786,2371.0
2024-06-28 12:50:00,551.68,551.8,551.52,551.71,1517.0,549.8799,549.9995,549.7204,549.9098,1517.0
2024-06-28 12:55:00,551.72,552.17,551.55,551.95,6197.0,549.9198,550.3683,549.7503,550.149,6197.0
2024-06-28 13:00:00,552.01,552.4,551.99,552.01,1744.0,550.2088,550.5976,550.1889,550.2088,1744.0
2024-06-28 13:05:00,551.91,552.0,551.33,551.33,1130.0,550.1092,550.1989,549.5311,549.5311,1130.0
2024-06-28 13:10:00,551.27,551.45,550.72,550.83,5990.0,549.4713,549.6507,548.9231,549.0327,5990.0
2024-06-28 13:15:00,550.64,550.64,550.07,550.07,5023.0,548.8433,548.8433,548.2752,548.2752,5023.0
2024-06-28 13:20:00,550.08,550.53,550.08,550.37,3210.0,548.2851,548.7337,548.2851,548.5742,3210.0
2024-06-28 13:25:00,550.24,550.42,549.87,550.11,4018.0,548.4446,548.624,548.0758,548.315,4018.0
2024-06-28 13:30:00,549.93,550.15,549.51,549.51,3224.0,548.1356,548.3549,547.717,547.717,3224.0
2024-06-28 13:35:00,549.5,550.16,549.1,550.16,20656.0,547.707,548.3649,547.3083,548.3649,20656.0
2024-06-28 13:40:00,550.06,550.62,549.94,550.15,3261.0,548.2652,548.8234,548.1456,548.3549,3261.0
2024-06-28 13:45:00,550.31,550.48,549.94,550.39,3187.0,548.5144,548.6838,548.1456,548.5941,3187.0
2024-06-28 13:50:00,550.53,550.53,549.81,550.12,4573.0,548.7337,548.7337,548.016,548.325,4573.0
2024-06-28 13:55:00,549.86,550.14,549.57,549.98,5083.0,548.0659,548.3449,547.7768,548.1855,5083.0
2024-06-28 14:00:00,549.99,550.13,549.63,550.02,4172.0,548.1954,548.335,547.8366,548.2253,4172.0
2024-06-28 14:05:00,549.91,550.17,549.58,549.67,9500.0,548.1157,548.3748,547.7868,547.8765,9500.0
2024-06-28 14:10:00,549.43,549.64,549.22,549.34,5724.0,547.6373,547.8466,547.4279,547.5476,5724.0
2024-06-28 14:15:00,549.45,549.67,549.1,549.42,4031.0,547.6572,547.8765,547.3083,547.6273,4031.0
2024-06-28 14:20:00,549.41,549.56,548.63,549.19,4715.0,547.6173,547.7668,546.8399,547.398,4715.0
2024-06-28 14:25:00,549.24,549.8,549.24,549.45,3502.0,547.4479,548.0061,547.4479,547.6572,3502.0
2024-06-28 14:30:00,549.07,549.3,548.81,549.07,3737.0,547.2784,547.5077,547.0193,547.2784,3737.0
2024-06-28 14:35:00,548.97,549.13,548.13,548.67,3156.0,547.1788,547.3382,546.3415,546.8797,3156.0
2024-06-28 14:40:00,548.69,548.94,547.88,547.88,3350.0,546.8997,547.1489,546.0923,546.0923,3350.0
2024-06-28 14:45:00,547.84,548.04,547.66,547.66,2016.0,546.0525,546.2518,545.873,545.873,2016.0
2024-06-28 14:50:00,547.68,548.03,547.61,547.63,2034.0,545.893,546.2418,545.8232,545.8431,2034.0
2024-06-28 14:55:00,547.57,548.02,547.53,547.84,6930.0,545.7833,546.2319,545.7435,546.0525,6930.0
2024-06-28 15:00:00,547.75,547.94,547.08,547.16,3855.0,545.9627,546.1521,545.2949,545.3747,3855.0
2024-06-28 15:05:00,547.04,547.42,547.0,547.03,2801.0,545.2551,545.6338,545.2152,545.2451,2801.0
2024-06-28 15:10:00,547.32,547.49,547.04,547.08,6041.0,545.5341,545.7036,545.2551,545.2949,6041.0
2024-06-28 15:15:00,546.91,547.2,546.77,546.88,3866.0,545.1255,545.4145,544.9859,545.0956,3866.0
2024-06-28 15:20:00,546.94,547.09,546.6,547.04,7202.0,545.1554,545.3049,544.8165,545.2551,7202.0
2024-06-28 15:25:00,546.98,547.23,546.9,547.23,4920.0,545.1953,545.4444,545.1155,545.4444,4920.0
2024-06-28 15:30:00,547.13,547.24,545.63,546.68,27333.0,545.3448,545.4544,543.8497,544.8962,27333.0
2024-06-28 15:35:00,546.86,547.6,546.62,547.38,7354.0,545.0756,545.8132,544.8364,545.594,7354.0
2024-06-28 15:40:00,547.42,548.68,547.42,547.97,17926.0,545.6338,546.8897,545.6338,546.182,17926.0
2024-06-28 15:45:00,547.91,549.27,547.84,549.16,15097.0,546.1222,547.4778,546.0525,547.3681,15097.0
2024-06-28 15:50:00,549.48,550.83,548.9,550.83,46008.0,547.6871,549.0327,547.109,549.0327,46008.0
2024-06-28 15:55:00,551.0,553.36,550.76,552.85,167905.0,549.2021,551.5544,548.9629,551.0461,167905.0
2024-07-01 09:30:00,553.45,553.76,551.3,552.64,30160.0,551.6441,551.9531,549.5012,550.8368,30160.0
2024-07-01 09:35:00,553.54,554.72,552.34,554.72,6485.0,551.7339,552.91,550.5378,552.91,6485.0
2024-07-01 09:40:00,555.0,555.29,554.26,554.93,9885.0,553.1891,553.4781,552.4515,553.1193,9885.0
2024-07-01 09:45:00,554.57,555.07,554.1,555.07,4689.0,552.7605,553.2589,552.292,553.2589,4689.0
2024-07-01 09:50:00,555.31,557.19,555.18,557.19,3778.0,553.4981,555.3719,553.3685,555.3719,3778.0
2024-07-01 09:55:00,556.74,557.47,556.5,556.77,8102.0,554.9234,555.651,554.6842,554.9533,8102.0
2024-07-01 10:00:00,556.65,557.57,554.17,554.58,8841.0,554.8337,555.7507,552.3618,552.7705,8841.0
2024-07-01 10:05:00,554.22,554.55,553.1,553.1,4334.0,552.4116,552.7406,551.2953,551.2953,4334.0
2024-07-01 10:10:00,553.15,553.64,551.83,552.01,7748.0,551.3451,551.8335,550.0294,550.2088,7748.0
2024-07-01 10:15:00,551.85,553.04,551.84,552.66,7465.0,550.0494,551.2355,550.0394,550.8567,7465.0
2024-07-01 10:20:00,552.31,552.6,551.32,551.68,5255.0,550.5079,550.7969,549.5211,549.8799,5255.0
2024-07-01 10:25:00,551.55,551.55,550.56,550.61,6812.0,549.7503,549.7503,548.7636,548.8134,6812.0
2024-07-01 10:30:00,550.62,550.62,549.06,549.29,9384.0,548.8234,548.8234,547.2685,547.4977,9384.0
2024-07-01 10:35:00,548.88,548.89,546.82,547.21,12762.0,547.0891,547.099,545.0358,545.4245,12762.0
2024-07-01 10:40:00,547.21,547.51,546.89,546.97,9703.0,545.4245,545.7235,545.1056,545.1853,9703.0
2024-07-01 10:45:00,546.78,546.84,545.6,545.88,5970.0,544.9959,545.0557,543.8198,544.0988,5970.0
2024-07-01 10:50:00,545.83,546.13,544.67,544.67,7690.0,544.049,544.348,542.8928,542.8928,7690.0
2024-07-01 10:55:00,545.04,547.54,544.43,546.92,16937.0,543.2616,545.7534,542.6536,545.1355,16937.0
2024-07-01 11:00:00,546.85,546.98,546.52,546.72,7861.0,545.0657,545.1953,544.7368,544.9361,7861.0
2024-07-01 11:05:00,546.59,547.16,546.45,546.53,6431.0,544.8065,545.3747,544.667,544.7467,6431.0
2024-07-01 11:10:00,546.4,546.52,546.02,546.37,6321.0,544.6172,544.7368,544.2384,544.5872,6321.0
2024-07-01 11:15:00,546.32,546.42,545.87,545.87,5718.0,544.5374,544.6371,544.0889,544.0889,5718.0
2024-07-01 11:20:00,545.88,545.88,545.09,545.21,12467.0,544.0988,544.0988,543.3114,543.431,12467.0
2024-07-01 11:25:00,545.03,545.35,544.41,544.75,8317.0,543.2516,543.5706,542.6336,542.9725,8317.0
2024-07-01 11:30:00,544.92,545.46,544.44,544.44,7815.0,543.142,543.6802,542.6635,542.6635,7815.0
2024-07-01 11:35:00,544.68,544.68,543.64,544.39,12166.0,542.9028,542.9028,541.8662,542.6137,12166.0
2024-07-01 11:40:00,544.39,544.64,543.91,544.01,3750.0,542.6137,542.8629,542.1353,542.2349,3750.0
2024-07-01 11:45:00,543.9,543.94,543.32,543.59,5336.0,542.1253,542.1652,541.5472,541.8163,5336.0
2024-07-01 11:50:00,543.44,543.6,543.16,543.39,7838.0,541.6668,541.8263,541.3877,541.617,7838.0
2024-07-01 11:55:00,543.39,543.51,542.83,542.98,7365.0,541.617,541.7366,541.0588,541.2083,7365.0
2024-07-01 12:00:00,543.01,543.77,543.0,543.43,8539.0,541.2382,541.9957,541.2282,541.6568,8539.0
2024-07-01 12:05:00,543.47,543.47,542.85,543.29,5834.0,541.6967,541.6967,541.0787,541.5173,5834.0
2024-07-01 12:10:00,543.29,543.62,542.97,543.13,2881.0,541.5173,541.8462,541.1983,541.3578,2881.0
2024-07-01 12:15:00,542.73,542.76,542.33,542.76,3138.0,540.9591,540.989,540.5604,540.989,3138.0
2024-07-01 12:20:00,542.75,543.05,542.37,542.85,6417.0,540.9791,541.2781,540.6003,541.0787,6417.0
2024-07-01 12:25:00,542.76,543.12,542.59,543.07,6586.0,540.989,541.3479,540.8196,541.298,6586.0
2024-07-01 12:30:00,543.0,543.24,542.59,542.59,3395.0,541.2282,541.4675,540.8196,540.8196,3395.0
2024-07-01 12:35:00,542.67,542.72,542.25,542.25,4022.0,540.8993,540.9492,540.4807,540.4807,4022.0
2024-07-01 12:40:00,541.97,542.42,541.96,542.13,3689.0,540.2016,540.6501,540.1916,540.3611,3689.0
2024-07-01 12:45:00,542.52,542.61,541.65,541.85,2978.0,540.7498,540.8395,539.8826,540.082,2978.0
2024-07-01 12:50:00,541.69,541.87,541.4,541.54,3423.0,539.9225,540.1019,539.6335,539.773,3423.0
2024-07-01 12:55:00,541.33,541.86,541.1,541.86,7154.0,539.5637,540.092,539.3344,540.092,7154.0
2024-07-01 13:00:00,541.85,541.94,540.92,540.93,4074.0,540.082,540.1717,539.155,539.165,4074.0
2024-07-01 13:05:00,541.13,541.55,540.95,541.38,8533.0,539.3643,539.783,539.1849,539.6135,8533.0
2024-07-01 13:10:00,541.19,541.69,541.18,541.63,5379.0,539.4242,539.9225,539.4142,539.8627,5379.0
2024-07-01 13:15:00,541.64,541.77,541.16,541.37,7384.0,539.8727,540.0023,539.3942,539.6036,7384.0
2024-07-01 13:20:00,541.6,541.7,541.36,541.51,2900.0,539.8328,539.9325,539.5936,539.7431,2900.0
2024-07-01 13:25:00,541.65,541.92,541.51,541.72,7094.0,539.8826,540.1518,539.7431,539.9524,7094.0
2024-07-01 13:30:00,541.45,541.82,541.45,541.51,1400.0,539.6833,540.0521,539.6833,539.7431,1400.0
2024-07-01 13:35:00,541.64,541.75,541.08,541.36,3666.0,539.8727,539.9823,539.3145,539.5936,3666.0
2024-07-01 13:40:00,541.35,541.8,541.22,541.69,6468.0,539.5836,540.0322,539.4541,539.9225,6468.0
2024-07-01 13:45:00,541.98,542.09,541.58,541.68,4606.0,540.2116,540.3212,539.8129,539.9126,4606.0
2024-07-01 13:50:00,541.9,542.25,541.71,542.13,3515.0,540.1318,540.4807,539.9425,540.3611,3515.0
2024-07-01 13:55:00,542.14,542.19,541.41,541.41,3801.0,540.3711,540.4209,539.6434,539.6434,3801.0
2024-07-01 14:00:00,541.54,541.63,541.18,541.32,4888.0,539.773,539.8627,539.4142,539.5537,4888.0
2024-07-01 14:05:00,541.18,541.41,541.0,541.07,5736.0,539.4142,539.6434,539.2348,539.3045,5736.0
2024-07-01 14:10:00,540.91,541.43,540.89,541.28,9818.0,539.1451,539.6634,539.1251,539.5139,9818.0
2024-07-01 14:15:00,541.26,541.43,540.91,540.91,4059.0,539.4939,539.6634,539.1451,539.1451,4059.0
2024-07-01 14:20:00,540.91,541.3,540.79,540.81,40973.0,539.1451,539.5338,539.0255,539.0454,40973.0
2024-07-01 14:25:00,540.84,541.55,540.45,541.3,17964.0,539.0753,539.783,538.6866,539.5338,17964.0
2024-07-01 14:30:00,541.15,541.15,540.59,540.78,12289.0,539.3843,539.3843,538.8261,539.0155,12289.0
2024-07-01 14:35:00,540.79,541.15,540.67,541.08,8755.0,539.0255,539.3843,538.9058,539.3145,8755.0
2024-07-01 14:40:00,541.17,541.25,540.86,541.09,5420.0,539.4042,539.484,539.0952,539.3245,5420.0
2024-07-01 14:45:00,541.12,541.46,540.88,541.4,4317.0,539.3544,539.6933,539.1152,539.6335,4317.0
2024-07-01 14:50:00,541.43,541.89,541.43,541.75,3355.0,539.6634,540.1219,539.6634,539.9823,3355.0
2024-07-01 14:55:00,541.64,541.75,541.01,541.09,6933.0,539.8727,539.9823,539.2447,539.3245,6933.0
2024-07-01 15:00:00,540.98,541.09,540.24,540.39,4072.0,539.2148,539.3245,538.4773,538.6268,4072.0
2024-07-01 15:05:00,540.12,540.33,539.63,539.72,10283.0,538.3576,538.567,537.8692,537.9589,10283.0
2024-07-01 15:10:00,539.72,540.29,539.7,540.29,14636.0,537.9589,538.5271,537.939,538.5271,14636.0
2024-07-01 15:15:00,540.29,540.75,540.27,540.46,4577.0,538.5271,538.9856,538.5072,538.6965,4577.0
2024-07-01 15:20:00,540.66,540.74,539.71,539.96,11279.0,538.8959,538.9756,537.949,538.1982,11279.0
2024-07-01 15:25:00,539.97,540.04,539.55,539.85,4675.0,538.2081,538.2779,537.7895,538.0885,4675.0
2024-07-01 15:30:00,539.79,540.35,539.4,540.19,8666.0,538.0287,538.5869,537.64,538.4274,8666.0
2024-07-01 15:35:00,540.37,540.88,540.35,540.76,4707.0,538.6068,539.1152,538.5869,538.9956,4707.0
2024-07-01 15:40:00,540.78,541.4,540.59,541.21,7598.0,539.0155,539.6335,538.8261,539.4441,7598.0
2024-07-01 15:45:00,541.25,541.25,540.87,541.14,9454.0,539.484,539.484,539.1052,539.3743,9454.0
2024-07-01 15:50:00,541.26,541.76,541.13,541.49,12239.0,539.4939,539.9923,539.3643,539.7232,12239.0
2024-07-01 15:55:00,541.48,541.85,540.84,541.66,48271.0,539.7132,540.082,539.0753,539.8926,48271.0
2024-07-02 09:30:00,539.31,541.15,538.01,541.15,31349.0,537.5503,539.3843,536.2545,539.3843,31349.0
2024-07-02 09:35:00,541.53,541.59,538.51,540.27,8522.0,539.763,539.8228,536.7529,538.5072,8522.0
2024-07-02 09:40:00,540.65,540.65,538.0,538.24,4270.0,538.8859,538.8859,536.2446,536.4838,4270.0
2024-07-02 09:45:00,537.58,538.14,537.17,537.6,8742.0,535.8259,536.3841,535.4173,535.8459,8742.0
2024-07-02 09:50:00,537.92,537.92,535.99,536.29,5113.0,536.1648,536.1648,534.2411,534.5401,5113.0
2024-07-02 09:55:00,536.17,538.21,536.16,537.83,6644.0,534.4205,536.4539,534.4106,536.0751,6644.0
2024-07-02 10:00:00,538.09,539.88,537.96,538.48,2721.0,536.3343,538.1184,536.2047,536.723,2721.0
2024-07-02 10:05:00,538.79,539.34,537.32,537.86,4024.0,537.032,537.5802,535.5668,536.105,4024.0
2024-07-02 10:10:00,537.44,538.82,537.44,538.82,2849.0,535.6864,537.0619,535.6864,537.0619,2849.0
2024-07-02 10:15:00,538.39,538.55,537.88,538.23,2879.0,536.6333,536.7928,536.125,536.4738,2879.0
2024-07-02 10:20:00,538.04,538.81,538.04,538.5,2576.0,536.2844,537.0519,536.2844,536.7429,2576.0
2024-07-02 10:25:00,538.38,538.77,537.99,538.72,3369.0,536.6233,537.012,536.2346,536.9622,3369.0
2024-07-02 10:30:00,538.53,539.26,538.2,538.35,3210.0,536.7728,537.5004,536.4439,536.5934,3210.0
2024-07-02 10:35:00,538.2,538.68,538.07,538.48,1400.0,536.4439,536.9223,536.3143,536.723,1400.0
2024-07-02 10:40:00,538.74,538.84,537.91,537.99,1259.0,536.9821,537.0818,536.1549,536.2346,1259.0
2024-07-02 10:45:00,537.76,538.01,537.52,537.95,3858.0,536.0053,536.2545,535.7661,536.1947,3858.0
2024-07-02 10:50:00,537.94,538.39,537.85,538.39,5246.0,536.1848,536.6333,536.095,536.6333,5246.0
2024-07-02 10:55:00,538.4,538.41,537.58,538.35,10913.0,536.6433,536.6532,535.8259,536.5934,10913.0
2024-07-02 11:00:00,538.31,538.98,538.3,538.86,2542.0,536.5535,537.2214,536.5436,537.1018,2542.0
2024-07-02 11:05:00,538.86,538.88,538.35,538.44,2098.0,537.1018,537.1217,536.5934,536.6831,2098.0
2024-07-02 11:10:00,538.15,538.4,538.05,538.11,3348.0,536.3941,536.6433,536.2944,536.3542,3348.0
2024-07-02 11:15:00,538.08,538.32,537.57,538.09,5936.0,536.3243,536.5635,535.816,536.3343,5936.0
2024-07-02 11:20:00,538.12,538.36,538.12,538.36,2193.0,536.3642,536.6034,536.3642,536.6034,2193.0
2024-07-02 11:25:00,538.36,538.74,537.89,538.07,4465.0,536.6034,536.9821,536.1349,536.3143,4465.0
2024-07-02 11:30:00,537.79,537.91,536.94,537.1,4119.0,536.0352,536.1549,535.188,535.3475,4119.0
2024-07-02 11:35:00,537.08,537.39,536.94,537.2,5141.0,535.3276,535.6365,535.188,535.4472,5141.0
2024-07-02 11:40:00,537.34,538.16,537.04,537.88,10548.0,535.5867,536.404,535.2877,536.125,10548.0
2024-07-02 11:45:00,537.87,537.93,537.75,537.93,601.0,536.115,536.1748,535.9954,536.1748,601.0
2024-07-02 11:50:00,538.16,538.49,538.16,538.48,1948.0,536.404,536.733,536.404,536.723,1948.0
2024-07-02 11:55:00,538.62,538.62,538.04,538.04,3329.0,536.8625,536.8625,536.2844,536.2844,3329.0
2024-07-02 12:00:00,537.83,537.83,537.52,537.81,992.0,536.0751,536.0751,535.7661,536.0552,992.0
2024-07-02 12:05:00,537.44,537.44,536.91,536.99,1601.0,535.6864,535.6864,535.1581,535.2379,1601.0
2024-07-02 12:10:00,536.92,537.04,536.62,536.85,5537.0,535.1681,535.2877,534.8691,535.0983,5537.0
2024-07-02 12:15:00,536.8,537.34,536.62,536.97,3112.0,535.0485,535.5867,534.8691,535.2179,3112.0
2024-07-02 12:20:00,536.94,537.07,536.46,536.98,7463.0,535.188,535.3176,534.7096,535.2279,7463.0
2024-07-02 12:25:00,536.75,537.23,536.75,537.23,2016.0,534.9986,535.4771,534.9986,535.4771,2016.0
2024-07-02 12:30:00,537.01,537.13,536.28,536.36,5741.0,535.2578,535.3774,534.5302,534.6099,5741.0
2024-07-02 12:35:00,536.46,536.56,536.03,536.23,1960.0,534.7096,534.8093,534.281,534.4803,1960.0
2024-07-02 12:40:00,536.16,536.39,535.83,535.83,2437.0,534.4106,534.6398,534.0816,534.0816,2437.0
2024-07-02 12:45:00,535.72,536.01,535.67,535.67,2384.0,533.972,534.2611,533.9222,533.9222,2384.0
2024-07-02 12:50:00,535.55,535.7,535.55,535.69,705.0,533.8026,533.9521,533.8026,533.9421,705.0
2024-07-02 12:55:00,535.48,535.79,535.2,535.21,7111.0,533.7328,534.0418,533.4537,533.4637,7111.0
2024-07-02 13:00:00,535.06,535.42,534.82,535.42,8665.0,533.3142,533.673,533.0749,533.673,8665.0
2024-07-02 13:05:00,535.25,535.57,535.25,535.57,3410.0,533.5035,533.8225,533.5035,533.8225,3410.0
2024-07-02 13:10:00,535.38,535.54,534.72,534.77,2628.0,533.6331,533.7926,532.9753,533.0251,2628.0
2024-07-02 13:15:00,534.99,535.29,534.76,535.13,3867.0,533.2444,533.5434,533.0151,533.3839,3867.0
2024-07-02 13:20:00,535.22,535.47,534.95,535.46,3895.0,533.4736,533.7228,533.2045,533.7128,3895.0
2024-07-02 13:25:00,535.41,535.5,534.9,534.9,4287.0,533.663,533.7527,533.1547,533.1547,4287.0
2024-07-02 13:30:00,534.9,535.16,534.71,534.71,1926.0,533.1547,533.4138,532.9653,532.9653,1926.0
2024-07-02 13:35:00,534.7,534.78,534.16,534.25,4037.0,532.9553,533.0351,532.4171,532.5068,4037.0
2024-07-02 13:40:00,534.25,535.18,534.22,535.15,5930.0,532.5068,533.4338,532.4769,533.4039,5930.0
2024-07-02 13:45:00,535.29,535.65,535.28,535.48,1675.0,533.5434,533.9022,533.5334,533.7328,1675.0
2024-07-02 13:50:00,535.66,535.97,535.41,535.58,4500.0,533.9122,534.2212,533.663,533.8325,4500.0
2024-07-02 13:55:00,535.59,535.59,535.18,535.18,3058.0,533.8424,533.8424,533.4338,533.4338,3058.0
2024-07-02 14:00:00,535.04,535.51,534.88,535.51,4907.0,533.2942,533.7627,533.1347,533.7627,4907.0
2024-07-02 14:05:00,535.28,535.5,535.26,535.26,1804.0,533.5334,533.7527,533.5135,533.5135,1804.0
2024-07-02 14:10:00,535.38,535.97,535.38,535.94,7203.0,533.6331,534.2212,533.6331,534.1913,7203.0
2024-07-02 14:15:00,536.0,536.19,535.89,536.18,9673.0,534.2511,534.4405,534.1414,534.4305,9673.0
2024-07-02 14:20:00,535.93,536.31,535.79,536.07,5382.0,534.1813,534.5601,534.0418,534.3209,5382.0
2024-07-02 14:25:00,536.08,536.16,535.71,535.71,5046.0,534.3308,534.4106,533.962,533.962,5046.0
2024-07-02 14:30:00,535.73,536.1,535.56,536.1,6134.0,533.982,534.3508,533.8125,534.3508,6134.0
2024-07-02 14:35:00,536.12,536.73,536.09,536.09,5206.0,534.3707,534.9787,534.3408,534.3408,5206.0
2024-07-02 14:40:00,536.21,536.36,536.1,536.32,5132.0,534.4604,534.6099,534.3508,534.57,5132.0
2024-07-02 14:45:00,536.3,536.52,536.08,536.09,4350.0,534.5501,534.7694,534.3308,534.3408,4350.0
2024-07-02 14:50:00,536.08,536.08,535.69,535.69,2732.0,534.3308,534.3308,533.9421,533.9421,2732.0
2024-07-02 14:55:00,535.71,536.37,535.7,536.37,2452.0,533.962,534.6199,533.9521,534.6199,2452.0
2024-07-02 15:00:00,536.11,536.68,536.11,536.37,4459.0,534.3607,534.9289,534.3607,534.6199,4459.0
2024-07-02 15:05:00,536.37,536.42,536.23,536.34,3445.0,534.6199,534.6697,534.4803,534.59,3445.0
2024-07-02 15:10:00,536.45,536.68,536.3,536.46,2783.0,534.6996,534.9289,534.5501,534.7096,2783.0
2024-07-02 15:15:00,536.48,536.48,535.87,535.99,5181.0,534.7295,534.7295,534.1215,534.2411,5181.0
2024-07-02 15:20:00,536.02,536.12,535.73,535.93,13793.0,534.271,534.3707,533.982,534.1813,13793.0
2024-07-02 15:25:00,535.92,535.92,535.06,535.06,8820.0,534.1713,534.1713,533.3142,533.3142,8820.0
2024-07-02 15:30:00,534.77,535.45,534.77,535.13,9152.0,533.0251,533.7029,533.0251,533.3839,9152.0
2024-07-02 15:35:00,535.02,535.42,534.75,535.37,15085.0,533.2743,533.673,533.0052,533.6231,15085.0
2024-07-02 15:40:00,535.38,535.48,534.51,535.18,18513.0,533.6331,533.7328,532.7659,533.4338,18513.0
2024-07-02 15:45:00,535.05,535.25,533.82,533.86,11150.0,533.3042,533.5035,532.0782,532.1181,11150.0
2024-07-02 15:50:00,534.01,534.17,533.51,533.84,27187.0,532.2676,532.4271,531.7692,532.0981,27187.0
2024-07-02 15:55:00,533.58,534.14,533.46,533.87,80362.0,531.839,532.3972,531.7194,532.128,80362.0
2024-07-03 09:30:00,533.0,536.36,532.43,535.01,36732.0,531.2609,534.6099,530.6927,533.2643,36732.0
2024-07-03 09:35:00,534.95,537.49,534.76,535.33,10124.0,533.2045,535.7362,533.0151,533.5833,10124.0
2024-07-03 09:40:00,535.5,536.38,534.86,535.41,5387.0,533.7527,534.6298,533.1148,533.663,5387.0
2024-07-03 09:45:00,534.92,536.31,534.15,536.3,9933.0,533.1746,534.5601,532.4071,534.5501,9933.0
2024-07-03 09:50:00,536.2,537.57,536.11,537.57,10173.0,534.4504,535.816,534.3607,535.816,10173.0
2024-07-03 09:55:00,537.48,538.53,537.47,538.51,5219.0,535.7263,536.7728,535.7163,536.7529,5219.0
2024-07-03 10:00:00,538.56,539.81,537.91,537.93,16213.0,536.8027,538.0487,536.1549,536.1748,16213.0
2024-07-03 10:05:00,537.95,537.96,537.13,537.52,4809.0,536.1947,536.2047,535.3774,535.7661,4809.0
2024-07-03 10:10:00,537.41,538.12,537.3,537.53,9244.0,535.6565,536.3642,535.5468,535.7761,9244.0
2024-07-03 10:15:00,537.5,537.85,536.25,536.25,11932.0,535.7462,536.095,534.5003,534.5003,11932.0
2024-07-03 10:20:00,536.01,536.76,535.5,536.54,25396.0,534.2611,535.0086,533.7527,534.7893,25396.0
2024-07-03 10:25:00,536.8,537.13,536.15,536.35,7776.0,535.0485,535.3774,534.4006,534.5999,7776.0
2024-07-03 10:30:00,536.35,537.01,536.12,536.12,10987.0,534.5999,535.2578,534.3707,534.3707,10987.0
2024-07-03 10:35:00,536.25,536.45,535.23,535.51,9479.0,534.5003,534.6996,533.4836,533.7627,9479.0
2024-07-03 10:40:00,535.51,536.03,534.83,534.89,9755.0,533.7627,534.281,533.0849,533.1447,9755.0
2024-07-03 10:45:00,534.98,535.05,534.23,534.42,6243.0,533.2344,533.3042,532.4869,532.6762,6243.0
2024-07-03 10:50:00,534.51,534.85,533.96,534.14,10100.0,532.7659,533.1048,532.2177,532.3972,10100.0
2024-07-03 10:55:00,534.14,534.27,533.06,533.06,6594.0,532.3972,532.5267,531.3207,531.3207,6594.0
2024-07-03 11:00:00,533.05,533.52,532.69,533.28,11440.0,531.3107,531.7792,530.9519,531.54,11440.0
2024-07-03 11:05:00,533.27,533.5,532.75,532.8,7439.0,531.53,531.7592,531.0117,531.0615,7439.0
2024-07-03 11:10:00,532.9,533.82,532.84,533.45,10823.0,531.1612,532.0782,531.1014,531.7094,10823.0
2024-07-03 11:15:00,533.47,533.76,533.05,533.67,7657.0,531.7293,532.0184,531.3107,531.9287,7657.0
2024-07-03 11:20:00,533.76,534.71,533.76,534.2,3081.0,532.0184,532.9653,532.0184,532.457,3081.0
2024-07-03 11:25:00,534.06,534.19,532.82,533.14,9231.0,532.3174,532.447,531.0815,531.4004,9231.0
2024-07-03 11:30:00,533.07,534.59,532.84,534.38,6603.0,531.3306,532.8457,531.1014,532.6364,6603.0
2024-07-03 11:35:00,534.36,534.47,533.84,533.86,4248.0,532.6164,532.7261,532.0981,532.1181,4248.0
2024-07-03 11:40:00,533.84,533.84,533.43,533.57,4872.0,532.0981,532.0981,531.6895,531.829,4872.0
2024-07-03 11:45:00,533.38,534.26,533.38,534.18,9478.0,531.6396,532.5168,531.6396,532.437,9478.0
2024-07-03 11:50:00,534.17,534.21,533.69,533.72,6247.0,532.4271,532.4669,531.9486,531.9785,6247.0
2024-07-03 11:55:00,533.71,533.99,533.17,533.38,6726.0,531.9686,532.2476,531.4303,531.6396,6726.0
2024-07-03 12:00:00,533.51,533.9,533.1,533.85,17798.0,531.7692,532.1579,531.3605,532.1081,17798.0
2024-07-03 12:05:00,533.89,534.66,533.88,534.18,3934.0,532.148,532.9155,532.138,532.437,3934.0
2024-07-03 12:10:00,534.08,534.41,533.88,534.4,6305.0,532.3373,532.6663,532.138,532.6563,6305.0
2024-07-03 12:15:00,534.52,534.79,534.05,534.27,3999.0,532.7759,533.045,532.3074,532.5267,3999.0
2024-07-03 12:20:00,534.03,534.32,533.82,533.95,17671.0,532.2875,532.5766,532.0782,532.2078,17671.0
2024-07-03 12:25:00,534.09,534.58,533.82,533.82,8297.0,532.3473,532.8357,532.0782,532.0782,8297.0
2024-07-03 12:30:00,533.73,534.16,533.62,534.13,5846.0,531.9885,532.4171,531.8789,532.3872,5846.0
2024-07-03 12:35:00,534.18,534.81,534.18,534.45,4913.0,532.437,533.065,532.437,532.7061,4913.0
2024-07-03 12:40:00,534.58,535.17,534.4,535.14,9107.0,532.8357,533.4238,532.6563,533.3939,9107.0
2024-07-03 12:45:00,535.15,535.87,535.15,535.79,7328.0,533.4039,534.1215,533.4039,534.0418,7328.0
2024-07-03 12:50:00,535.93,536.87,535.76,536.34,11365.0,534.1813,535.1182,534.0119,534.59,11365.0
2024-07-03 12:55:00,536.33,536.79,535.26,535.38,34756.0,534.58,535.0385,533.5135,533.6331,34756.0
2024-07-05 09:30:00,538.65,538.65,534.76,535.55,47420.0,536.8924,536.8924,533.0151,533.8026,47420.0
2024-07-05 09:35:00,536.15,537.69,534.72,535.02,13433.0,534.4006,535.9356,532.9753,533.2743,13433.0
2024-07-05 09:40:00,534.9,535.97,534.3,535.21,10174.0,533.1547,534.2212,532.5566,533.4637,10174.0
2024-07-05 09:45:00,535.0,535.97,534.02,534.17,11958.0,533.2543,534.2212,532.2775,532.4271,11958.0
2024-07-05 09:50:00,534.17,534.94,533.85,534.53,5208.0,532.4271,533.1945,532.1081,532.7859,5208.0
2024-07-05 09:55:00,534.76,535.99,534.53,535.68,11017.0,533.0151,534.2411,532.7859,533.9321,11017.0
2024-07-05 10:00:00,535.68,535.68,534.3,535.58,18003.0,533.9321,533.9321,532.5566,533.8325,18003.0
2024-07-05 10:05:00,536.09,536.43,534.64,535.29,12312.0,534.3408,534.6797,532.8955,533.5434,12312.0
2024-07-05 10:10:00,535.29,536.6,534.57,536.49,8156.0,533.5434,534.8491,532.8258,534.7395,8156.0
2024-07-05 10:15:00,536.41,537.49,535.87,537.15,8916.0,534.6597,535.7362,534.1215,535.3973,8916.0
2024-07-05 10:20:00,537.2,538.48,537.07,537.9,7688.0,535.4472,536.723,535.3176,536.1449,7688.0
2024-07-05 10:25:00,537.9,538.61,537.51,537.87,4289.0,536.1449,536.8526,535.7562,536.115,4289.0
2024-07-05 10:30:00,537.54,537.75,536.92,536.92,4781.0,535.7861,535.9954,535.1681,535.1681,4781.0
2024-07-05 10:35:00,536.76,537.3,536.12,537.16,8026.0,535.0086,535.5468,534.3707,535.4073,8026.0
2024-07-05 10:40:00,537.31,538.13,536.77,538.13,7063.0,535.5568,536.3741,535.0186,536.3741,7063.0
2024-07-05 10:45:00,537.71,538.42,537.48,538.14,9299.0,535.9555,536.6632,535.7263,536.3841,9299.0
2024-07-05 10:50:00,538.44,538.81,537.83,538.13,6532.0,536.6831,537.0519,536.0751,536.3741,6532.0
2024-07-05 10:55:00,538.13,538.65,537.99,538.61,7310.0,536.3741,536.8924,536.2346,536.8526,7310.0
2024-07-05 11:00:00,538.79,539.4,538.28,539.32,5124.0,537.032,537.64,536.5236,537.5603,5124.0
2024-07-05 11:05:00,539.32,539.62,538.36,538.36,8277.0,537.5603,537.8593,536.6034,536.6034,8277.0
2024-07-05 11:10:00,538.36,539.1,538.25,538.83,3393.0,536.6034,537.341,536.4937,537.0719,3393.0
2024-07-05 11:15:00,538.7,539.23,538.68,538.8,3893.0,536.9423,537.4705,536.9223,537.0419,3893.0
2024-07-05 11:20:00,538.78,538.78,537.6,537.94,4519.0,537.022,537.022,535.8459,536.1848,4519.0
2024-07-05 11:25:00,537.94,538.78,537.38,538.22,5282.0,536.1848,537.022,535.6266,536.4638,5282.0
2024-07-05 11:30:00,538.05,538.52,538.05,538.35,1557.0,536.2944,536.7629,536.2944,536.5934,1557.0
2024-07-05 11:35:00,538.34,539.16,538.33,539.04,3342.0,536.5834,537.4008,536.5735,537.2812,3342.0
2024-07-05 11:40:00,538.7,539.38,538.7,539.24,2221.0,536.9423,537.6201,536.9423,537.4805,2221.0
2024-07-05 11:45:00,539.44,539.61,538.94,538.96,6012.0,537.6799,537.8493,537.1815,537.2014,6012.0
2024-07-05 11:50:00,538.92,539.17,538.54,538.59,2733.0,537.1616,537.4107,536.7828,536.8326,2733.0
2024-07-05 11:55:00,538.65,538.75,538.24,538.38,2482.0,536.8924,536.9921,536.4838,536.6233,2482.0
2024-07-05 12:00:00,538.11,538.18,537.89,537.89,2114.0,536.3542,536.424,536.1349,536.1349,2114.0
2024-07-05 12:05:00,537.66,537.94,537.66,537.93,3627.0,535.9057,536.1848,535.9057,536.1748,3627.0
2024-07-05 12:10:00,537.82,537.85,537.45,537.56,4115.0,536.0651,536.095,535.6964,535.806,4115.0
2024-07-05 12:15:00,537.56,538.21,537.45,537.74,6160.0,535.806,536.4539,535.6964,535.9854,6160.0
2024-07-05 12:20:00,537.74,538.37,537.51,538.11,4068.0,535.9854,536.6134,535.7562,536.3542,4068.0
2024-07-05 12:25:00,538.07,538.11,537.14,537.32,3651.0,536.3143,536.3542,535.3874,535.5668,3651.0
2024-07-05 12:30:00,537.28,537.48,536.91,537.02,3103.0,535.5269,535.7263,535.1581,535.2678,3103.0
2024-07-05 12:35:00,537.02,537.63,536.83,537.54,3166.0,535.2678,535.8758,535.0784,535.7861,3166.0
2024-07-05 12:40:00,537.73,538.2,537.69,538.14,2604.0,535.9754,536.4439,535.9356,536.3841,2604.0
2024-07-05 12:45:00,538.14,538.42,537.98,538.42,3888.0,536.3841,536.6632,536.2246,536.6632,3888.0
2024-07-05 12:50:00,538.27,538.3,538.03,538.2,2002.0,536.5137,536.5436,536.2745,536.4439,2002.0
2024-07-05 12:55:00,538.21,538.74,538.2,538.61,1902.0,536.4539,536.9821,536.4439,536.8526,1902.0
2024-07-05 13:00:00,538.61,538.83,538.48,538.74,3082.0,536.8526,537.0719,536.723,536.9821,3082.0
2024-07-05 13:05:00,538.8,538.94,538.06,538.58,7918.0,537.0419,537.1815,536.3044,536.8227,7918.0
2024-07-05 13:10:00,538.48,538.48,537.86,538.34,3757.0,536.723,536.723,536.105,536.5834,3757.0
2024-07-05 13:15:00,538.15,538.28,538.11,538.28,2989.0,536.3941,536.5236,536.3542,536.5236,2989.0
2024-07-05 13:20:00,538.32,538.8,538.13,538.6,5217.0,536.5635,537.0419,536.3741,536.8426,5217.0
2024-07-05 13:25:00,538.6,538.68,537.86,538.18,6643.0,536.8426,536.9223,536.105,536.424,6643.0
2024-07-05 13:30:00,538.23,538.32,538.23,538.32,301.0,536.4738,536.5635,536.4738,536.5635,301.0
2024-07-05 13:35:00,538.32,539.1,538.31,539.02,4900.0,536.5635,537.341,536.5535,537.2612,4900.0
2024-07-05 13:40:00,539.11,539.38,538.95,538.97,6602.0,537.3509,537.6201,537.1915,537.2114,6602.0
2024-07-05 13:45:00,539.32,539.32,538.74,538.83,6377.0,537.5603,537.5603,536.9821,537.0719,6377.0
2024-07-05 13:50:00,539.27,539.33,538.95,539.27,1735.0,537.5104,537.5702,537.1915,537.5104,1735.0
2024-07-05 13:55:00,539.36,539.45,539.28,539.35,2219.0,537.6001,537.6898,537.5204,537.5902,2219.0
2024-07-05 14:00:00,539.42,539.48,539.07,539.07,5143.0,537.6599,537.7197,537.3111,537.3111,5143.0
2024-07-05 14:05:00,539.14,539.33,538.51,539.13,5943.0,537.3808,537.5702,536.7529,537.3709,5943.0
2024-07-05 14:10:00,539.41,539.6,539.13,539.52,2535.0,537.65,537.8393,537.3709,537.7596,2535.0
2024-07-05 14:15:00,539.36,539.63,538.86,538.94,7996.0,537.6001,537.8692,537.1018,537.1815,7996.0
2024-07-05 14:20:00,538.91,539.1,538.45,538.45,4367.0,537.1516,537.341,536.6931,536.6931,4367.0
2024-07-05 14:25:00,538.45,539.01,538.45,539.01,4799.0,536.6931,537.2513,536.6931,537.2513,4799.0
2024-07-05 14:30:00,539.19,539.58,538.83,539.46,4214.0,537.4307,537.8194,537.0719,537.6998,4214.0
2024-07-05 14:35:00,539.35,539.59,539.34,539.36,2437.0,537.5902,537.8294,537.5802,537.6001,2437.0
2024-07-05 14:40:00,539.49,540.0,539.11,539.28,9439.0,537.7297,538.238,537.3509,537.5204,9439.0
2024-07-05 14:45:00,539.36,539.41,538.98,539.33,3365.0,537.6001,537.65,537.2214,537.5702,3365.0
2024-07-05 14:50:00,539.27,539.67,539.26,539.67,2216.0,537.5104,537.9091,537.5004,537.9091,2216.0
2024-07-05 14:55:00,539.59,539.62,539.3,539.32,6600.0,537.8294,537.8593,537.5403,537.5603,6600.0
2024-07-05 15:00:00,539.32,539.87,539.03,539.86,4115.0,537.5603,538.1085,537.2712,538.0985,4115.0
2024-07-05 15:05:00,539.59,539.99,539.59,539.8,8878.0,537.8294,538.2281,537.8294,538.0387,8878.0
2024-07-05 15:10:00,539.81,539.81,539.18,539.34,5276.0,538.0487,538.0487,537.4207,537.5802,5276.0
2024-07-05 15:15:00,539.18,539.74,539.18,539.46,8000.0,537.4207,537.9789,537.4207,537.6998,8000.0
2024-07-05 15:20:00,539.22,539.22,538.84,539.13,3513.0,537.4606,537.4606,537.0818,537.3709,3513.0
2024-07-05 15:25:00,539.06,539.54,539.06,539.52,2933.0,537.3011,537.7795,537.3011,537.7596,2933.0
2024-07-05 15:30:00,539.37,539.49,539.12,539.26,8091.0,537.6101,537.7297,537.3609,537.5004,8091.0
2024-07-05 15:35:00,539.26,539.92,539.26,539.38,9622.0,537.5004,538.1583,537.5004,537.6201,9622.0
2024-07-05 15:40:00,539.38,539.67,539.26,539.45,13025.0,537.6201,537.9091,537.5004,537.6898,13025.0
2024-07-05 15:45:00,539.46,540.17,538.94,539.8,10299.0,537.6998,538.4075,537.1815,538.0387,10299.0
2024-07-05 15:50:00,539.8,540.09,539.43,539.63,15846.0,538.0387,538.3277,537.6699,537.8692,15846.0
2024-07-05 15:55:00,539.62,540.03,538.9,539.95,55517.0,537.8593,538.2679,537.1416,538.1882,55517.0
2024-07-08 09:30:00,541.45,543.02,540.0,543.02,21242.0,539.6833,541.2482,538.238,541.2482,21242.0
2024-07-08 09:35:00,542.91,542.91,541.86,541.86,5813.0,541.1385,541.1385,540.092,540.092,5813.0
2024-07-08 09:40:00,541.8,542.17,540.05,540.05,9729.0,540.0322,540.401,538.2879,538.2879,9729.0
2024-07-08 09:45:00,540.45,541.23,540.44,540.74,1247.0,538.6866,539.464,538.6766,538.9756,1247.0
2024-07-08 09:50:00,540.49,540.49,538.38,539.35,5728.0,538.7264,538.7264,536.6233,537.5902,5728.0
2024-07-08 09:55:00,539.54,539.85,539.21,539.73,1356.0,537.7795,538.0885,537.4506,537.9689,1356.0
2024-07-08 10:00:00,539.5,540.42,539.4,539.76,4958.0,537.7397,538.6567,537.64,537.9988,4958.0
2024-07-08 10:05:00,539.42,539.56,538.31,538.31,4344.0,537.6599,537.7995,536.5535,536.5535,4344.0
2024-07-08 10:10:00,538.72,539.56,538.72,539.32,1938.0,536.9622,537.7995,536.9622,537.5603,1938.0
2024-07-08 10:15:00,539.55,539.55,538.28,538.91,8523.0,537.7895,537.7895,536.5236,537.1516,8523.0
2024-07-08 10:20:00,538.84,538.85,538.35,538.72,5056.0,537.0818,537.0918,536.5934,536.9622,5056.0
2024-07-08 10:25:00,539.04,540.2,538.75,540.18,3029.0,537.2812,538.4374,536.9921,538.4174,3029.0
2024-07-08 10:30:00,540.03,540.03,539.13,539.13,6826.0,538.2679,538.2679,537.3709,537.3709,6826.0
2024-07-08 10:35:00,539.25,539.93,539.09,539.74,4047.0,537.4905,538.1683,537.331,537.9789,4047.0
2024-07-08 10:40:00,539.99,539.99,539.04,539.73,3093.0,538.2281,538.2281,537.2812,537.9689,3093.0
2024-07-08 10:45:00,540.01,540.55,539.74,540.12,2120.0,538.248,538.7862,537.9789,538.3576,2120.0
2024-07-08 10:50:00,539.77,539.78,539.67,539.69,1601.0,538.0088,538.0188,537.9091,537.929,1601.0
2024-07-08 10:55:00,539.69,539.8,539.25,539.67,2809.0,537.929,538.0387,537.4905,537.9091,2809.0
2024-07-08 11:00:00,539.24,539.31,538.6,538.6,1708.0,537.4805,537.5503,536.8426,536.8426,1708.0
2024-07-08 11:05:00,538.57,538.64,538.05,538.62,2483.0,536.8127,536.8825,536.2944,536.8625,2483.0
2024-07-08 11:10:00,538.3,538.3,537.63,537.82,17247.0,536.5436,536.5436,535.8758,536.0651,17247.0
2024-07-08 11:15:00,537.6,538.27,537.6,538.27,1780.0,535.8459,536.5137,535.8459,536.5137,1780.0
2024-07-08 11:20:00,537.85,538.31,537.58,537.88,4036.0,536.095,536.5535,535.8259,536.125,4036.0
2024-07-08 11:25:00,537.91,538.27,537.91,537.92,700.0,536.1549,536.5137,536.1549,536.1648,700.0
2024-07-08 11:30:00,537.97,537.97,537.07,537.08,5019.0,536.2147,536.2147,535.3176,535.3276,5019.0
2024-07-08 11:35:00,537.26,537.83,537.26,537.7,1034.0,535.507,536.0751,535.507,535.9455,1034.0
2024-07-08 11:40:00,537.66,537.66,536.71,536.91,2587.0,535.9057,535.9057,534.9588,535.1581,2587.0
2024-07-08 11:45:00,536.9,536.91,536.4,536.51,1864.0,535.1481,535.1581,534.6498,534.7594,1864.0
2024-07-08 11:50:00,536.66,536.66,535.92,536.24,5399.0,534.9089,534.9089,534.1713,534.4903,5399.0
2024-07-08 11:55:00,535.92,536.03,535.75,536.03,703.0,534.1713,534.281,534.0019,534.281,703.0
2024-07-08 12:00:00,536.04,536.07,535.57,535.57,900.0,534.291,534.3209,533.8225,533.8225,900.0
2024-07-08 12:05:00,535.73,535.8,535.57,535.57,3402.0,533.982,534.0517,533.8225,533.8225,3402.0
2024-07-08 12:10:00,535.67,535.95,535.43,535.46,3828.0,533.9222,534.2012,533.6829,533.7128,3828.0
2024-07-08 12:15:00,535.86,535.98,535.65,535.98,1943.0,534.1115,534.2312,533.9022,534.2312,1943.0
2024-07-08 12:20:00,536.04,536.05,535.88,536.05,1164.0,534.291,534.3009,534.1315,534.3009,1164.0
2024-07-08 12:25:00,536.05,536.37,535.89,535.97,2957.0,534.3009,534.6199,534.1414,534.2212,2957.0
2024-07-08 12:30:00,536.22,536.56,536.21,536.56,2894.0,534.4704,534.8093,534.4604,534.8093,2894.0
2024-07-08 12:35:00,536.34,536.57,536.34,536.57,406.0,534.59,534.8192,534.59,534.8192,406.0
2024-07-08 12:40:00,536.6,536.79,536.43,536.58,2828.0,534.8491,535.0385,534.6797,534.8292,2828.0
2024-07-08 12:45:00,536.8,536.99,536.58,536.77,6570.0,535.0485,535.2379,534.8292,535.0186,6570.0
2024-07-08 12:50:00,536.8,536.99,536.59,536.77,3149.0,535.0485,535.2379,534.8392,535.0186,3149.0
2024-07-08 12:55:00,536.77,537.09,536.58,536.68,2043.0,535.0186,535.3375,534.8292,534.9289,2043.0
2024-07-08 13:00:00,536.64,536.65,535.57,535.69,3416.0,534.889,534.899,533.8225,533.9421,3416.0
2024-07-08 13:05:00,535.66,536.48,535.56,536.35,6912.0,533.9122,534.7295,533.8125,534.5999,6912.0
2024-07-08 13:10:00,536.19,536.26,536.01,536.22,5567.0,534.4405,534.5102,534.2611,534.4704,5567.0
2024-07-08 13:15:00,536.35,536.49,536.22,536.49,2113.0,534.5999,534.7395,534.4704,534.7395,2113.0
2024-07-08 13:20:00,536.41,536.53,535.7,535.71,7015.0,534.6597,534.7794,533.9521,533.962,7015.0
2024-07-08 13:25:00,535.77,536.23,535.76,536.02,4379.0,534.0218,534.4803,534.0119,534.271,4379.0
2024-07-08 13:30:00,535.92,536.58,535.92,536.32,3399.0,534.1713,534.8292,534.1713,534.57,3399.0
2024-07-08 13:35:00,536.51,536.51,536.03,536.1,3206.0,534.7594,534.7594,534.281,534.3508,3206.0
2024-07-08 13:40:00,536.4,536.41,536.05,536.38,1969.0,534.6498,534.6597,534.3009,534.6298,1969.0
2024-07-08 13:45:00,536.4,536.97,536.33,536.84,3311.0,534.6498,535.2179,534.58,535.0883,3311.0
2024-07-08 13:50:00,536.93,537.23,536.54,536.54,4311.0,535.1781,535.4771,534.7893,534.7893,4311.0
2024-07-08 13:55:00,536.74,537.28,536.38,537.07,7431.0,534.9887,535.5269,534.6298,535.3176,7431.0
2024-07-08 14:00:00,537.07,537.39,536.99,537.05,4871.0,535.3176,535.6365,535.2379,535.2977,4871.0
2024-07-08 14:05:00,537.21,537.69,537.1,537.69,1905.0,535.4571,535.9356,535.3475,535.9356,1905.0
2024-07-08 14:10:00,537.69,537.89,537.48,537.68,4473.0,535.9356,536.1349,535.7263,535.9256,4473.0
2024-07-08 14:15:00,537.66,537.99,537.66,537.99,2823.0,535.9057,536.2346,535.9057,536.2346,2823.0
2024-07-08 14:20:00,537.93,538.15,537.88,538.01,3236.0,536.1748,536.3941,536.125,536.2545,3236.0
2024-07-08 14:25:00,538.01,538.08,537.5,537.86,8257.0,536.2545,536.3243,535.7462,536.105,8257.0
2024-07-08 14:30:00,537.79,538.01,537.46,537.72,4601.0,536.0352,536.2545,535.7063,535.9655,4601.0
2024-07-08 14:35:00,537.72,537.82,537.03,537.08,3457.0,535.9655,536.0651,535.2777,535.3276,3457.0
2024-07-08 14:40:00,537.24,537.25,536.6,536.94,4354.0,535.487,535.497,534.8491,535.188,4354.0
2024-07-08 14:45:00,536.93,536.93,536.43,536.65,6821.0,535.1781,535.1781,534.6797,534.899,6821.0
2024-07-08 14:50:00,536.85,536.9,536.43,536.58,3644.0,535.0983,535.1481,534.6797,534.8292,3644.0
2024-07-08 14:55:00,536.71,536.71,536.27,536.36,2591.0,534.9588,534.9588,534.5202,534.6099,2591.0
2024-07-08 15:00:00,536.23,536.43,536.07,536.22,2585.0,534.4803,534.6797,534.3209,534.4704,2585.0
2024-07-08 15:05:00,536.12,536.44,536.12,536.27,1828.0,534.3707,534.6896,534.3707,534.5202,1828.0
2024-07-08 15:10:00,536.31,536.65,536.31,536.51,4918.0,534.5601,534.899,534.5601,534.7594,4918.0
2024-07-08 15:15:00,536.76,536.76,535.91,535.97,7908.0,535.0086,535.0086,534.1614,534.2212,7908.0
2024-07-08 15:20:00,536.02,536.72,536.02,536.72,4396.0,534.271,534.9687,534.271,534.9687,4396.0
2024-07-08 15:25:00,536.58,536.58,536.03,536.17,8865.0,534.8292,534.8292,534.281,534.4205,8865.0
2024-07-08 15:30:00,536.09,536.58,536.07,536.58,3341.0,534.3408,534.8292,534.3209,534.8292,3341.0
2024-07-08 15:35:00,536.6,536.84,536.6,536.77,2933.0,534.8491,535.0883,534.8491,535.0186,2933.0
2024-07-08 15:40:00,536.8,536.89,536.09,536.24,10245.0,535.0485,535.1382,534.3408,534.4903,10245.0
2024-07-08 15:45:00,536.25,536.49,536.03,536.49,8400.0,534.5003,534.7395,534.281,534.7395,8400.0
2024-07-08 15:50:00,536.44,536.66,536.04,536.4,14966.0,534.6896,534.9089,534.291,534.6498,14966.0
2024-07-08 15:55:00,536.4,536.4,535.44,536.29,44120.0,534.6498,534.6498,533.6929,534.5401,44120.0
2024-07-09 09:30:00,538.09,538.33,534.44,534.47,19843.0,536.3343,536.5735,532.6962,532.7261,19843.0
2024-07-09 09:35:00,535.18,535.61,534.53,534.58,6835.0,533.4338,533.8624,532.7859,532.8357,6835.0
2024-07-09 09:40:00,534.61,534.61,534.17,534.58,1262.0,532.8656,532.8656,532.4271,532.8357,1262.0
2024-07-09 09:45:00,534.57,534.57,533.69,533.99,6803.0,532.8258,532.8258,531.9486,532.2476,6803.0
2024-07-09 09:50:00,533.98,534.55,533.75,534.16,6580.0,532.2377,532.8058,532.0084,532.4171,6580.0
2024-07-09 09:55:00,533.83,535.66,533.83,535.66,6512.0,532.0882,533.9122,532.0882,533.9122,6512.0
2024-07-09 10:00:00,535.3,535.3,533.99,533.99,9352.0,533.5534,533.5534,532.2476,532.2476,9352.0
2024-07-09 10:05:00,533.89,533.89,533.0,533.0,3899.0,532.148,532.148,531.2609,531.2609,3899.0
2024-07-09 10:10:00,533.02,533.02,531.35,531.38,7042.0,531.2808,531.2808,529.6163,529.6462,7042.0
2024-07-09 10:15:00,531.64,531.96,531.46,531.46,10087.0,529.9053,530.2243,529.7259,529.7259,10087.0
2024-07-09 10:20:00,531.52,531.99,531.36,531.74,10590.0,529.7857,530.2542,529.6262,530.005,10590.0
2024-07-09 10:25:00,531.8,532.25,531.39,531.53,4551.0,530.0648,530.5133,529.6561,529.7957,4551.0
2024-07-09 10:30:00,531.52,531.74,530.85,531.34,5083.0,529.7857,530.005,529.1179,529.6063,5083.0
2024-07-09 10:35:00,531.19,531.21,530.02,530.18,7917.0,529.4568,529.4767,528.2906,528.4501,7917.0
2024-07-09 10:40:00,530.18,530.19,528.65,529.27,13487.0,528.4501,528.46,526.9251,527.543,13487.0
2024-07-09 10:45:00,529.47,530.13,529.38,529.46,7823.0,527.7424,528.4002,527.6527,527.7324,7823.0
2024-07-09 10:50:00,529.52,529.66,529.0,529.3,9565.0,527.7922,527.9318,527.2739,527.5729,9565.0
2024-07-09 10:55:00,529.3,529.32,528.37,528.71,5704.0,527.5729,527.5929,526.646,526.9849,5704.0
2024-07-09 11:00:00,528.78,529.28,528.57,529.09,7942.0,527.0546,527.553,526.8453,527.3636,7942.0
2024-07-09 11:05:00,529.07,530.1,529.06,529.68,7634.0,527.3437,528.3703,527.3337,527.9517,7634.0
2024-07-09 11:10:00,529.69,530.11,529.61,529.61,5906.0,527.9617,528.3803,527.8819,527.8819,5906.0
2024-07-09 11:15:00,529.75,529.86,529.1,529.14,2560.0,528.0215,528.1311,527.3736,527.4135,2560.0
2024-07-09 11:20:00,529.13,529.99,529.11,529.68,17359.0,527.4035,528.2607,527.3836,527.9517,17359.0
2024-07-09 11:25:00,529.89,530.17,529.56,529.64,8936.0,528.161,528.4401,527.8321,527.9118,8936.0
2024-07-09 11:30:00,529.66,530.0,529.63,530.0,5408.0,527.9318,528.2707,527.9019,528.2707,5408.0
2024-07-09 11:35:00,530.0,530.04,529.52,529.72,14310.0,528.2707,528.3105,527.7922,527.9916,14310.0
2024-07-09 11:40:00,529.69,529.87,529.5,529.87,2924.0,527.9617,528.1411,527.7723,528.1411,2924.0
2024-07-09 11:45:00,529.65,530.67,529.65,530.66,15089.0,527.9218,528.9385,527.9218,528.9285,15089.0
2024-07-09 11:50:00,530.56,531.26,530.38,530.6,5149.0,528.8288,529.5266,528.6494,528.8687,5149.0
2024-07-09 11:55:00,530.62,531.11,530.43,530.76,4293.0,528.8886,529.377,528.6993,529.0282,4293.0
2024-07-09 12:00:00,530.87,530.87,530.53,530.83,5060.0,529.1378,529.1378,528.7989,529.098,5060.0
2024-07-09 12:05:00,530.65,530.86,529.9,529.9,4305.0,528.9185,529.1279,528.171,528.171,4305.0
2024-07-09 12:10:00,530.05,530.63,530.04,530.58,6589.0,528.3205,528.8986,528.3105,528.8488,6589.0
2024-07-09 12:15:00,530.59,530.99,530.25,530.25,3097.0,528.8587,529.2574,528.5198,528.5198,3097.0
2024-07-09 12:20:00,530.2,530.78,530.08,530.43,4302.0,528.47,529.0481,528.3504,528.6993,4302.0
2024-07-09 12:25:00,530.77,530.77,530.27,530.27,2467.0,529.0381,529.0381,528.5398,528.5398,2467.0
2024-07-09 12:30:00,530.39,530.4,530.07,530.07,2863.0,528.6594,528.6694,528.3404,528.3404,2863.0
2024-07-09 12:35:00,529.93,530.38,529.92,530.04,3249.0,528.2009,528.6494,528.1909,528.3105,3249.0
2024-07-09 12:40:00,530.39,530.62,530.24,530.4,4964.0,528.6594,528.8886,528.5099,528.6694,4964.0
2024-07-09 12:45:00,530.47,531.42,530.31,531.04,3578.0,528.7391,529.686,528.5797,529.3073,3578.0
2024-07-09 12:50:00,530.96,531.07,530.22,530.39,2256.0,529.2275,529.3372,528.4899,528.6594,2256.0
2024-07-09 12:55:00,530.77,531.1,530.51,530.85,3504.0,529.0381,529.3671,528.779,529.1179,3504.0
2024-07-09 13:00:00,530.87,531.23,530.76,531.06,4690.0,529.1378,529.4966,529.0282,529.3272,4690.0
2024-07-09 13:05:00,531.08,531.26,530.51,530.81,3530.0,529.3471,529.5266,528.779,529.078,3530.0
2024-07-09 13:10:00,531.19,531.29,530.6,531.29,2806.0,529.4568,529.5565,528.8687,529.5565,2806.0
2024-07-09 13:15:00,531.13,531.26,530.31,530.52,5347.0,529.397,529.5266,528.5797,528.789,5347.0
2024-07-09 13:20:00,530.55,530.77,530.2,530.42,2776.0,528.8189,529.0381,528.47,528.6893,2776.0
2024-07-09 13:25:00,530.13,530.58,530.01,530.03,9317.0,528.4002,528.8488,528.2806,528.3006,9317.0
2024-07-09 13:30:00,530.31,530.31,529.85,529.95,6102.0,528.5797,528.5797,528.1212,528.2208,6102.0
2024-07-09 13:35:00,530.07,530.28,529.9,529.95,6092.0,528.3404,528.5497,528.171,528.2208,6092.0
2024-07-09 13:40:00,530.01,530.62,530.01,530.25,8552.0,528.2806,528.8886,528.2806,528.5198,8552.0
2024-07-09 13:45:00,530.16,530.3,529.95,529.97,1413.0,528.4301,528.5697,528.2208,528.2408,1413.0
2024-07-09 13:50:00,530.19,531.16,530.18,530.7,10043.0,528.46,529.4269,528.4501,528.9684,10043.0
2024-07-09 13:55:00,530.69,530.69,530.27,530.36,5669.0,528.9584,528.9584,528.5398,528.6295,5669.0
2024-07-09 14:00:00,530.37,530.38,530.0,530.15,3210.0,528.6395,528.6494,528.2707,528.4202,3210.0
2024-07-09 14:05:00,530.24,530.58,530.15,530.25,9109.0,528.5099,528.8488,528.4202,528.5198,9109.0
2024-07-09 14:10:00,530.38,531.15,530.21,530.98,3479.0,528.6494,529.4169,528.48,529.2475,3479.0
2024-07-09 14:15:00,530.88,531.18,530.74,531.02,4361.0,529.1478,529.4468,529.0082,529.2873,4361.0
2024-07-09 14:20:00,531.02,531.42,530.9,531.42,5696.0,529.2873,529.686,529.1677,529.686,5696.0
2024-07-09 14:25:00,531.39,531.71,531.36,531.42,8494.0,529.6561,529.9751,529.6262,529.686,8494.0
2024-07-09 14:30:00,531.43,531.62,531.06,531.15,29769.0,529.696,529.8854,529.3272,529.4169,29769.0
2024-07-09 14:35:00,531.21,531.36,530.96,531.17,4342.0,529.4767,529.6262,529.2275,529.4368,4342.0
2024-07-09 14:40:00,531.18,531.55,530.49,530.9,14331.0,529.4468,529.8156,528.7591,529.1677,14331.0
2024-07-09 14:45:00,530.88,530.88,530.26,530.26,3557.0,529.1478,529.1478,528.5298,528.5298,3557.0
2024-07-09 14:50:00,530.31,530.57,530.2,530.2,5728.0,528.5797,528.8388,528.47,528.47,5728.0
2024-07-09 14:55:00,530.18,530.27,529.95,529.95,3159.0,528.4501,528.5398,528.2208,528.2208,3159.0
2024-07-09 15:00:00,529.95,530.09,529.8,529.91,12327.0,528.2208,528.3604,528.0713,528.181,12327.0
2024-07-09 15:05:00,529.9,530.16,529.81,529.85,6078.0,528.171,528.4301,528.0813,528.1212,6078.0
2024-07-09 15:10:00,530.01,530.02,529.12,529.44,6224.0,528.2806,528.2906,527.3935,527.7125,6224.0
2024-07-09 15:15:00,529.43,529.65,529.27,529.48,16624.0,527.7025,527.9218,527.543,527.7524,16624.0
2024-07-09 15:20:00,529.48,529.68,528.91,529.36,15578.0,527.7524,527.9517,527.1842,527.6328,15578.0
2024-07-09 15:25:00,529.38,529.69,529.34,529.48,14522.0,527.6527,527.9617,527.6128,527.7524,14522.0
2024-07-09 15:30:00,529.43,530.58,529.36,530.34,54290.0,527.7025,528.8488,527.6328,528.6096,54290.0
2024-07-09 15:35:00,530.37,530.53,530.0,530.38,15092.0,528.6395,528.7989,528.2707,528.6494,15092.0
2024-07-09 15:40:00,530.38,530.47,530.08,530.21,8535.0,528.6494,528.7391,528.3504,528.48,8535.0
2024-07-09 15:45:00,530.22,530.68,530.12,530.53,21840.0,528.4899,528.9484,528.3903,528.7989,21840.0
2024-07-09 15:50:00,530.84,531.77,530.53,531.18,30385.0,529.1079,530.0349,528.7989,529.4468,30385.0
2024-07-09 15:55:00,531.29,531.93,530.97,531.74,96686.0,529.5565,530.1944,529.2375,530.005,96686.0
2024-07-10 09:30:00,533.25,535.13,531.5,533.18,30688.0,531.5101,533.3839,529.7658,531.4403,30688.0
2024-07-10 09:35:00,533.3,534.08,532.76,533.86,6150.0,531.5599,532.3373,531.0217,532.1181,6150.0
2024-07-10 09:40:00,533.42,533.45,532.07,532.07,7996.0,531.6795,531.7094,530.3339,530.3339,7996.0
2024-07-10 09:45:00,532.07,532.54,531.39,531.54,9865.0,530.3339,530.8024,529.6561,529.8056,9865.0
2024-07-10 09:50:00,531.63,532.39,531.37,531.49,6057.0,529.8953,530.6529,529.6362,529.7558,6057.0
2024-07-10 09:55:00,531.45,532.68,531.37,532.02,8500.0,529.7159,530.9419,529.6362,530.2841,8500.0
2024-07-10 10:00:00,531.7,532.28,531.52,531.6,3592.0,529.9651,530.5432,529.7857,529.8654,3592.0
2024-07-10 10:05:00,531.79,532.61,530.78,531.16,4577.0,530.0548,530.8721,529.0481,529.4269,4577.0
2024-07-10 10:10:00,530.74,531.2,530.2,530.39,8950.0,529.0082,529.4667,528.47,528.6594,8950.0
2024-07-10 10:15:00,530.5,530.77,529.62,530.33,3743.0,528.769,529.0381,527.8919,528.5996,3743.0
2024-07-10 10:20:00,530.57,531.07,530.51,530.66,6758.0,528.8388,529.3372,528.779,528.9285,6758.0
2024-07-10 10:25:00,530.36,530.79,530.07,530.12,2551.0,528.6295,529.0581,528.3404,528.3903,2551.0
2024-07-10 10:30:00,530.46,530.46,528.82,529.21,13009.0,528.7292,528.7292,527.0945,527.4832,13009.0
2024-07-10 10:35:00,529.44,530.51,529.44,530.5,7094.0,527.7125,528.779,527.7125,528.769,7094.0
2024-07-10 10:40:00,530.49,530.49,529.89,529.94,2639.0,528.7591,528.7591,528.161,528.2109,2639.0
2024-07-10 10:45:00,529.95,530.06,529.63,529.74,8191.0,528.2208,528.3305,527.9019,528.0115,8191.0
2024-07-10 10:50:00,529.85,530.21,529.75,530.21,9682.0,528.1212,528.48,528.0215,528.48,9682.0
2024-07-10 10:55:00,530.22,530.58,529.76,530.3,18204.0,528.4899,528.8488,528.0314,528.5697,18204.0
2024-07-10 11:00:00,530.41,531.25,530.2,531.12,4057.0,528.6793,529.5166,528.47,529.387,4057.0
2024-07-10 11:05:00,531.29,531.72,531.2,531.61,3554.0,529.5565,529.9851,529.4667,529.8754,3554.0
2024-07-10 11:10:00,531.41,531.47,531.05,531.25,5634.0,529.6761,529.7359,529.3172,529.5166,5634.0
2024-07-10 11:15:00,531.06,531.21,530.8,531.02,5356.0,529.3272,529.4767,529.0681,529.2873,5356.0
2024-07-10 11:20:00,531.01,531.16,530.26,531.1,43653.0,529.2774,529.4269,528.5298,529.3671,43653.0
2024-07-10 11:25:00,530.88,531.14,530.7,531.12,2068.0,529.1478,529.4069,528.9684,529.387,2068.0
2024-07-10 11:30:00,530.89,530.98,530.39,530.8,8210.0,529.1578,529.2475,528.6594,529.0681,8210.0
2024-07-10 11:35:00,530.77,531.3,530.74,531.21,7675.0,529.0381,529.5664,529.0082,529.4767,7675.0
2024-07-10 11:40:00,531.21,531.43,530.86,530.92,5125.0,529.4767,529.696,529.1279,529.1877,5125.0
2024-07-10 11:45:00,530.94,531.23,530.92,531.21,8174.0,529.2076,529.4966,529.1877,529.4767,8174.0
2024-07-10 11:50:00,531.23,531.77,531.23,531.67,23259.0,529.4966,530.0349,529.4966,529.9352,23259.0
2024-07-10 11:55:00,531.51,531.69,531.32,531.69,4057.0,529.7757,529.9551,529.5864,529.9551,4057.0
2024-07-10 12:00:00,531.54,531.63,531.13,531.31,3552.0,529.8056,529.8953,529.397,529.5764,3552.0
2024-07-10 12:05:00,531.39,531.83,531.33,531.76,20096.0,529.6561,530.0947,529.5963,530.0249,20096.0
2024-07-10 12:10:00,531.73,532.08,531.55,532.07,14467.0,529.995,530.3439,529.8156,530.3339,14467.0
2024-07-10 12:15:00,532.07,532.92,532.06,532.47,17976.0,530.3339,531.1811,530.3239,530.7326,17976.0
2024-07-10 12:20:00,532.56,533.23,532.5,532.99,9012.0,530.8223,531.4901,530.7625,531.2509,9012.0
2024-07-10 12:25:00,533.07,533.22,532.87,533.02,4895.0,531.3306,531.4802,531.1313,531.2808,4895.0
2024-07-10 12:30:00,533.01,533.2,532.64,532.67,7124.0,531.2708,531.4602,530.902,530.932,7124.0
2024-07-10 12:35:00,532.53,532.69,532.4,532.62,3218.0,530.7924,530.9519,530.6628,530.8821,3218.0
2024-07-10 12:40:00,532.42,532.58,532.25,532.52,7469.0,530.6828,530.8422,530.5133,530.7824,7469.0
2024-07-10 12:45:00,532.54,532.68,532.36,532.4,5903.0,530.8024,530.9419,530.623,530.6628,5903.0
2024-07-10 12:50:00,532.4,533.09,532.4,533.07,4692.0,530.6628,531.3506,530.6628,531.3306,4692.0
2024-07-10 12:55:00,533.3,533.3,532.83,533.08,4831.0,531.5599,531.5599,531.0914,531.3406,4831.0
2024-07-10 13:00:00,533.09,533.85,533.08,533.69,25920.0,531.3506,532.1081,531.3406,531.9486,25920.0
2024-07-10 13:05:00,533.68,533.68,533.08,533.2,7533.0,531.9387,531.9387,531.3406,531.4602,7533.0
2024-07-10 13:10:00,533.19,533.22,532.92,533.15,2365.0,531.4503,531.4802,531.1811,531.4104,2365.0
2024-07-10 13:15:00,533.17,533.82,533.05,533.62,12730.0,531.4303,532.0782,531.3107,531.8789,12730.0
2024-07-10 13:20:00,533.63,534.62,533.62,534.22,25009.0,531.8888,532.8756,531.8789,532.4769,25009.0
2024-07-10 13:25:00,534.21,534.78,534.2,534.63,13416.0,532.4669,533.0351,532.457,532.8856,13416.0
2024-07-10 13:30:00,534.63,534.7,534.08,534.3,8592.0,532.8856,532.9553,532.3373,532.5566,8592.0
2024-07-10 13:35:00,534.17,534.31,534.07,534.09,6968.0,532.4271,532.5666,532.3274,532.3473,6968.0
2024-07-10 13:40:00,534.1,534.11,533.47,533.69,10118.0,532.3573,532.3673,531.7293,531.9486,10118.0
2024-07-10 13:45:00,533.69,533.89,533.6,533.87,6156.0,531.9486,532.148,531.8589,532.128,6156.0
2024-07-10 13:50:00,533.75,533.97,533.64,533.82,51423.0,532.0084,532.2277,531.8988,532.0782,51423.0
2024-07-10 13:55:00,533.82,533.96,533.39,533.92,15584.0,532.0782,532.2177,531.6496,532.1779,15584.0
2024-07-10 14:00:00,534.11,534.11,533.58,533.62,3515.0,532.3673,532.3673,531.839,531.8789,3515.0
2024-07-10 14:05:00,533.73,533.89,533.61,533.72,4401.0,531.9885,532.148,531.8689,531.9785,4401.0
2024-07-10 14:10:00,533.55,533.64,533.38,533.44,1986.0,531.8091,531.8988,531.6396,531.6994,1986.0
2024-07-10 14:15:00,533.41,533.42,532.85,532.96,3633.0,531.6695,531.6795,531.1114,531.221,3633.0
2024-07-10 14:20:00,532.99,533.12,532.87,532.93,3049.0,531.2509,531.3805,531.1313,531.1911,3049.0
2024-07-10 14:25:00,532.85,532.99,532.81,532.99,5942.0,531.1114,531.2509,531.0715,531.2509,5942.0
2024-07-10 14:30:00,532.92,533.26,532.84,533.23,5854.0,531.1811,531.52,531.1014,531.4901,5854.0
2024-07-10 14:35:00,533.1,533.18,532.93,533.07,2737.0,531.3605,531.4403,531.1911,531.3306,2737.0
2024-07-10 14:40:00,533.2,533.34,532.85,533.2,6561.0,531.4602,531.5998,531.1114,531.4602,6561.0
2024-07-10 14:45:00,533.05,533.62,532.97,533.43,8821.0,531.3107,531.8789,531.231,531.6895,8821.0
2024-07-10 14:50:00,533.54,533.88,533.42,533.88,2844.0,531.7991,532.138,531.6795,532.138,2844.0
2024-07-10 14:55:00,534.08,534.11,533.44,533.79,5259.0,532.3373,532.3673,531.6994,532.0483,5259.0
2024-07-10 15:00:00,533.83,533.92,533.61,533.84,3196.0,532.0882,532.1779,531.8689,532.0981,3196.0
2024-07-10 15:05:00,534.04,534.27,534.02,534.2,3361.0,532.2975,532.5267,532.2775,532.457,3361.0
2024-07-10 15:10:00,534.1,534.1,533.19,533.47,5620.0,532.3573,532.3573,531.4503,531.7293,5620.0
2024-07-10 15:15:00,533.49,534.16,533.48,534.16,7191.0,531.7493,532.4171,531.7393,532.4171,7191.0
2024-07-10 15:20:00,534.13,534.24,533.98,533.98,4628.0,532.3872,532.4968,532.2377,532.2377,4628.0
2024-07-10 15:25:00,534.12,534.2,533.88,533.98,9113.0,532.3772,532.457,532.138,532.2377,9113.0
2024-07-10 15:30:00,533.98,534.39,533.86,534.11,14439.0,532.2377,532.6463,532.1181,532.3673,14439.0
2024-07-10 15:35:00,534.11,535.68,534.0,535.67,16694.0,532.3673,533.9321,532.2576,533.9222,16694.0
2024-07-10 15:40:00,535.64,535.7,535.14,535.19,4172.0,533.8923,533.9521,533.3939,533.4437,4172.0
2024-07-10 15:45:00,535.29,535.77,535.25,535.56,12610.0,533.5434,534.0218,533.5035,533.8125,12610.0
2024-07-10 15:50:00,535.57,536.81,535.49,536.16,13878.0,533.8225,535.0584,533.7427,534.4106,13878.0
2024-07-10 15:55:00,536.17,537.0,536.01,536.64,62008.0,534.4205,535.2478,534.2611,534.889,62008.0
2024-07-11 09:30:00,539.76,541.49,537.87,538.66,36199.0,537.9988,539.7232,536.115,536.9024,36199.0
2024-07-11 09:35:00,539.21,540.98,539.21,540.05,20242.0,537.4506,539.2148,537.4506,538.2879,20242.0
2024-07-11 09:40:00,540.05,542.07,540.05,541.87,12704.0,538.2879,540.3013,538.2879,540.1019,12704.0
2024-07-11 09:45:00,542.04,544.59,542.04,544.39,16442.0,540.2714,542.8131,540.2714,542.6137,16442.0
2024-07-11 09:50:00,544.71,546.58,543.98,546.58,5900.0,542.9327,544.7966,542.205,544.7966,5900.0
2024-07-11 09:55:00,546.38,546.44,544.16,545.24,11829.0,544.5972,544.657,542.3845,543.4609,11829.0
2024-07-11 10:00:00,544.72,547.85,544.71,547.85,11164.0,542.9426,546.0624,542.9327,546.0624,11164.0
2024-07-11 10:05:00,547.81,547.81,546.68,546.82,10601.0,546.0226,546.0226,544.8962,545.0358,10601.0
2024-07-11 10:10:00,547.11,547.87,546.97,547.3,10449.0,545.3248,546.0824,545.1853,545.5142,10449.0
2024-07-11 10:15:00,547.27,548.63,546.63,547.75,6821.0,545.4843,546.8399,544.8464,545.9627,6821.0
2024-07-11 10:20:00,547.9,548.26,546.73,547.05,4827.0,546.1123,546.4711,544.9461,545.265,4827.0
2024-07-11 10:25:00,546.73,547.08,546.24,546.54,6628.0,544.9461,545.2949,544.4577,544.7567,6628.0
2024-07-11 10:30:00,546.36,547.66,546.36,546.95,45187.0,544.5773,545.873,544.5773,545.1654,45187.0
2024-07-11 10:35:00,546.94,548.03,546.25,546.38,13316.0,545.1554,546.2418,544.4676,544.5972,13316.0
2024-07-11 10:40:00,546.69,546.82,545.42,546.66,8208.0,544.9062,545.0358,543.6403,544.8763,8208.0
2024-07-11 10:45:00,546.76,546.77,545.73,545.78,5839.0,544.976,544.9859,543.9493,543.9992,5839.0
2024-07-11 10:50:00,545.83,546.55,544.63,545.95,16429.0,544.049,544.7667,542.8529,544.1686,16429.0
2024-07-11 10:55:00,545.95,546.47,545.61,545.73,4734.0,544.1686,544.6869,543.8297,543.9493,4734.0
2024-07-11 11:00:00,545.89,546.78,545.85,546.0,3984.0,544.1088,544.9959,544.0689,544.2185,3984.0
2024-07-11 11:05:00,545.99,546.86,545.96,546.12,4688.0,544.2085,545.0756,544.1786,544.3381,4688.0
2024-07-11 11:10:00,546.28,547.37,546.28,546.83,20641.0,544.4975,545.584,544.4975,545.0457,20641.0
2024-07-11 11:15:00,546.49,546.55,545.71,545.72,10012.0,544.7069,544.7667,543.9294,543.9394,10012.0
2024-07-11 11:20:00,545.71,546.62,545.7,546.0,4517.0,543.9294,544.8364,543.9194,544.2185,4517.0
2024-07-11 11:25:00,546.34,546.77,546.21,546.77,4084.0,544.5573,544.9859,544.4278,544.9859,4084.0
2024-07-11 11:30:00,546.62,547.01,545.96,546.17,4210.0,544.8364,545.2252,544.1786,544.3879,4210.0
2024-07-11 11:35:00,546.33,547.05,546.29,546.69,1801.0,544.5474,545.265,544.5075,544.9062,1801.0
2024-07-11 11:40:00,546.33,547.14,546.27,546.94,2915.0,544.5474,545.3547,544.4876,545.1554,2915.0
2024-07-11 11:45:00,547.01,547.8,546.62,546.62,5411.0,545.2252,546.0126,544.8364,544.8364,5411.0
2024-07-11 11:50:00,546.96,547.44,546.5,546.62,3905.0,545.1753,545.6538,544.7168,544.8364,3905.0
2024-07-11 11:55:00,546.52,546.93,546.42,546.42,1660.0,544.7368,545.1454,544.6371,544.6371,1660.0
2024-07-11 12:00:00,546.39,546.68,546.08,546.5,2508.0,544.6072,544.8962,544.2982,544.7168,2508.0
2024-07-11 12:05:00,546.43,546.44,545.7,546.03,2205.0,544.6471,544.657,543.9194,544.2484,2205.0
2024-07-11 12:10:00,545.86,546.4,545.8,546.05,6313.0,544.0789,544.6172,544.0191,544.2683,6313.0
2024-07-11 12:15:00,546.07,546.48,546.04,546.24,3184.0,544.2882,544.6969,544.2583,544.4577,3184.0
2024-07-11 12:20:00,546.23,546.23,545.41,545.41,3687.0,544.4477,544.4477,543.6304,543.6304,3687.0
2024-07-11 12:25:00,545.53,545.53,544.91,545.43,1213.0,543.75,543.75,543.132,543.6503,1213.0
2024-07-11 12:30:00,545.65,546.19,545.53,545.76,1502.0,543.8696,544.4078,543.75,543.9792,1502.0
2024-07-11 12:35:00,545.99,545.99,545.23,545.52,1300.0,544.2085,544.2085,543.451,543.74,1300.0
2024-07-11 12:40:00,545.7,545.7,544.98,544.98,2392.0,543.9194,543.9194,543.2018,543.2018,2392.0
2024-07-11 12:45:00,544.7,544.76,544.35,544.54,2090.0,542.9227,542.9825,542.5738,542.7632,2090.0
2024-07-11 12:50:00,544.73,544.75,544.33,544.58,2100.0,542.9526,542.9725,542.5539,542.8031,2100.0
2024-07-11 12:55:00,544.79,546.17,544.78,545.89,2923.0,543.0124,544.3879,543.0024,544.1088,2923.0
2024-07-11 13:00:00,545.74,545.74,545.35,545.43,4050.0,543.9593,543.9593,543.5706,543.6503,4050.0
2024-07-11 13:05:00,545.68,546.27,545.54,546.13,1556.0,543.8995,544.4876,543.76,544.348,1556.0
2024-07-11 13:10:00,546.06,546.36,545.73,546.12,2664.0,544.2783,544.5773,543.9493,544.3381,2664.0
2024-07-11 13:15:00,545.89,546.57,545.89,546.41,5438.0,544.1088,544.7866,544.1088,544.6271,5438.0
2024-07-11 13:20:00,546.67,546.82,545.64,545.64,5024.0,544.8863,545.0358,543.8596,543.8596,5024.0
2024-07-11 13:25:00,545.97,546.44,545.95,546.1,1438.0,544.1886,544.657,544.1686,544.3181,1438.0
2024-07-11 13:30:00,546.1,546.35,546.0,546.35,1456.0,544.3181,544.5673,544.2185,544.5673,1456.0
2024-07-11 13:35:00,546.34,546.44,546.34,546.35,1032.0,544.5573,544.657,544.5573,544.5673,1032.0
2024-07-11 13:40:00,546.35,546.87,546.31,546.62,2726.0,544.5673,545.0856,544.5274,544.8364,2726.0
2024-07-11 13:45:00,546.74,547.44,546.44,547.44,5733.0,544.956,545.6538,544.657,545.6538,5733.0
2024-07-11 13:50:00,547.65,547.8,547.11,547.37,4591.0,545.8631,546.0126,545.3248,545.584,4591.0
2024-07-11 13:55:00,547.51,548.0,547.28,547.65,5587.0,545.7235,546.2119,545.4943,545.8631,5587.0
2024-07-11 14:00:00,547.67,548.21,547.4,547.4,3471.0,545.883,546.4212,545.6139,545.6139,3471.0
2024-07-11 14:05:00,547.42,547.92,547.41,547.45,2528.0,545.6338,546.1322,545.6239,545.6637,2528.0
2024-07-11 14:10:00,547.45,547.73,547.37,547.48,1000.0,545.6637,545.9428,545.584,545.6936,1000.0
2024-07-11 14:15:00,547.56,547.71,547.1,547.11,1301.0,545.7734,545.9229,545.3149,545.3248,1301.0
2024-07-11 14:20:00,547.27,547.47,546.63,546.69,5763.0,545.4843,545.6837,544.8464,544.9062,5763.0
2024-07-11 14:25:00,546.92,546.93,546.4,546.4,2577.0,545.1355,545.1454,544.6172,544.6172,2577.0
2024-07-11 14:30:00,546.25,546.66,546.0,546.38,4684.0,544.4676,544.8763,544.2185,544.5972,4684.0
2024-07-11 14:35:00,546.19,546.21,545.5,545.65,2858.0,544.4078,544.4278,543.7201,543.8696,2858.0
2024-07-11 14:40:00,545.84,546.06,545.84,545.91,1297.0,544.059,544.2783,544.059,544.1287,1297.0
2024-07-11 14:45:00,545.85,545.85,545.14,545.14,2904.0,544.0689,544.0689,543.3613,543.3613,2904.0
2024-07-11 14:50:00,545.45,545.79,545.11,545.79,6174.0,543.6703,544.0091,543.3314,544.0091,6174.0
2024-07-11 14:55:00,545.9,545.91,545.13,545.29,2571.0,544.1188,544.1287,543.3513,543.5108,2571.0
2024-07-11 15:00:00,545.59,545.6,544.91,544.93,1323.0,543.8098,543.8198,543.132,543.1519,1323.0
2024-07-11 15:05:00,544.65,544.82,544.08,544.09,1763.0,542.8729,543.0423,542.3047,542.3147,1763.0
2024-07-11 15:10:00,544.29,544.31,543.7,544.31,4066.0,542.514,542.534,541.926,542.534,4066.0
2024-07-11 15:15:00,544.42,544.97,544.37,544.67,3877.0,542.6436,543.1918,542.5938,542.8928,3877.0
2024-07-11 15:20:00,544.87,545.03,544.26,545.03,5820.0,543.0921,543.2516,542.4841,543.2516,5820.0
2024-07-11 15:25:00,545.12,545.29,544.27,544.5,6120.0,543.3413,543.5108,542.4941,542.7234,6120.0
2024-07-11 15:30:00,544.75,545.19,544.65,544.82,3611.0,542.9725,543.4111,542.8729,543.0423,3611.0
2024-07-11 15:35:00,544.93,545.19,544.39,544.39,2761.0,543.1519,543.4111,542.6137,542.6137,2761.0
2024-07-11 15:40:00,544.44,544.44,543.67,543.85,5630.0,542.6635,542.6635,541.8961,542.0755,5630.0
2024-07-11 15:45:00,543.93,544.19,543.72,543.96,9592.0,542.1552,542.4144,541.9459,542.1851,9592.0
2024-07-11 15:50:00,544.0,544.61,543.19,543.38,24570.0,542.225,542.833,541.4176,541.607,24570.0
2024-07-11 15:55:00,543.4,543.43,542.11,542.47,78785.0,541.6269,541.6568,540.3411,540.7,78785.0
2024-07-12 09:30:00,542.69,544.57,540.85,542.69,35162.0,540.9193,542.7931,539.0853,540.9193,35162.0
2024-07-12 09:35:00,542.31,544.91,542.3,544.18,11062.0,540.5405,543.132,540.5305,542.4044,11062.0
2024-07-12 09:40:00,544.5,545.85,544.17,545.85,5814.0,542.7234,544.0689,542.3944,544.0689,5814.0
2024-07-12 09:45:00,546.11,546.6,545.81,546.59,5899.0,544.3281,544.8165,544.0291,544.8065,5899.0
2024-07-12 09:50:00,546.54,546.54,545.77,545.94,5785.0,544.7567,544.7567,543.9892,544.1587,5785.0
2024-07-12 09:55:00,546.68,546.7,545.82,545.92,2667.0,544.8962,544.9162,544.039,544.1387,2667.0
2024-07-12 10:00:00,546.06,547.34,546.06,546.55,3921.0,544.2783,545.5541,544.2783,544.7667,3921.0
2024-07-12 10:05:00,546.48,548.18,546.48,547.86,3531.0,544.6969,546.3913,544.6969,546.0724,3531.0
2024-07-12 10:10:00,547.45,547.84,546.55,547.68,6906.0,545.6637,546.0525,544.7667,545.893,6906.0
2024-07-12 10:15:00,547.78,549.36,547.77,549.22,2330.0,545.9926,547.5675,545.9827,547.4279,2330.0
2024-07-12 10:20:00,549.3,549.84,548.95,548.95,2961.0,547.5077,548.0459,547.1588,547.1588,2961.0
2024-07-12 10:25:00,548.75,549.92,548.71,549.92,6986.0,546.9595,548.1257,546.9196,548.1257,6986.0
2024-07-12 10:30:00,549.87,550.23,548.02,548.09,7089.0,548.0758,548.4347,546.2319,546.3016,7089.0
2024-07-12 10:35:00,548.07,550.22,548.07,550.07,5450.0,546.2817,548.4247,546.2817,548.2752,5450.0
2024-07-12 10:40:00,550.14,550.14,548.52,548.85,2837.0,548.3449,548.3449,546.7302,547.0592,2837.0
2024-07-12 10:45:00,548.85,549.08,548.36,548.5,2067.0,547.0592,547.2884,546.5708,546.7103,2067.0
2024-07-12 10:50:00,548.84,549.02,548.55,548.97,2978.0,547.0492,547.2286,546.7601,547.1788,2978.0
2024-07-12 10:55:00,548.87,549.55,548.69,549.55,5643.0,547.0791,547.7569,546.8997,547.7569,5643.0
2024-07-12 11:00:00,549.75,550.55,549.75,549.93,6316.0,547.9562,548.7536,547.9562,548.1356,6316.0
2024-07-12 11:05:00,549.97,549.97,549.36,549.91,1667.0,548.1755,548.1755,547.5675,548.1157,1667.0
2024-07-12 11:10:00,549.8,550.67,549.57,550.67,2202.0,548.0061,548.8732,547.7768,548.8732,2202.0
2024-07-12 11:15:00,550.47,550.81,550.2,550.8,2203.0,548.6739,549.0128,548.4048,549.0028,2203.0
2024-07-12 11:20:00,550.29,550.98,549.84,550.75,4561.0,548.4945,549.1822,548.0459,548.953,4561.0
2024-07-12 11:25:00,550.84,551.66,550.18,550.18,5550.0,549.0427,549.86,548.3848,548.3848,5550.0
2024-07-12 11:30:00,550.74,551.06,550.33,550.64,2883.0,548.943,549.2619,548.5343,548.8433,2883.0
2024-07-12 11:35:00,550.4,550.82,550.18,550.55,1350.0,548.6041,549.0227,548.3848,548.7536,1350.0
2024-07-12 11:40:00,550.64,550.7,549.51,549.72,3667.0,548.8433,548.9031,547.717,547.9263,3667.0
2024-07-12 11:45:00,549.41,549.87,548.94,549.67,2533.0,547.6173,548.0758,547.1489,547.8765,2533.0
2024-07-12 11:50:00,549.89,550.16,549.17,549.27,5947.0,548.0958,548.3649,547.3781,547.4778,5947.0
2024-07-12 11:55:00,549.25,549.82,549.24,549.28,1435.0,547.4579,548.026,547.4479,547.4878,1435.0
2024-07-12 12:00:00,549.06,549.12,548.63,549.0,2689.0,547.2685,547.3283,546.8399,547.2087,2689.0
2024-07-12 12:05:00,549.24,549.25,548.62,548.77,2204.0,547.4479,547.4579,546.8299,546.9794,2204.0
2024-07-12 12:10:00,548.8,549.04,548.42,548.95,3333.0,547.0093,547.2485,546.6306,547.1588,3333.0
2024-07-12 12:15:00,549.35,549.49,549.18,549.19,1020.0,547.5575,547.6971,547.3881,547.398,1020.0
2024-07-12 12:20:00,549.2,549.36,548.91,548.91,7162.0,547.408,547.5675,547.119,547.119,7162.0
2024-07-12 12:25:00,548.76,549.06,548.67,548.67,1654.0,546.9695,547.2685,546.8797,546.8797,1654.0
2024-07-12 12:30:00,548.62,548.82,548.43,548.67,1945.0,546.8299,547.0293,546.6405,546.8797,1945.0
2024-07-12 12:35:00,548.59,548.87,548.44,548.87,2880.0,546.8,547.0791,546.6505,547.0791,2880.0
2024-07-12 12:40:00,548.68,549.27,548.68,549.27,1125.0,546.8897,547.4778,546.8897,547.4778,1125.0
2024-07-12 12:45:00,549.28,549.49,548.89,548.89,1803.0,547.4878,547.6971,547.099,547.099,1803.0
2024-07-12 12:50:00,549.1,549.19,548.45,548.83,1274.0,547.3083,547.398,546.6605,547.0392,1274.0
2024-07-12 12:55:00,549.16,549.43,549.06,549.06,1128.0,547.3681,547.6373,547.2685,547.2685,1128.0
2024-07-12 13:00:00,549.28,550.02,549.11,549.26,5523.0,547.4878,548.2253,547.3183,547.4678,5523.0
2024-07-12 13:05:00,549.17,549.59,549.11,549.38,1014.0,547.3781,547.7967,547.3183,547.5874,1014.0
2024-07-12 13:10:00,549.76,550.0,549.71,549.71,1388.0,547.9662,548.2054,547.9164,547.9164,1388.0
2024-07-12 13:15:00,549.69,549.69,549.2,549.46,2161.0,547.8964,547.8964,547.408,547.6672,2161.0
2024-07-12 13:20:00,549.85,550.02,549.85,550.02,900.0,548.0559,548.2253,548.0559,548.2253,900.0
2024-07-12 13:25:00,549.97,549.97,549.72,549.91,1209.0,548.1755,548.1755,547.9263,548.1157,1209.0
2024-07-12 13:30:00,549.92,550.17,549.71,550.17,1206.0,548.1257,548.3748,547.9164,548.3748,1206.0
2024-07-12 13:35:00,549.99,550.17,549.8,549.8,1625.0,548.1954,548.3748,548.0061,548.0061,1625.0
2024-07-12 13:40:00,549.89,550.06,549.57,549.87,1811.0,548.0958,548.2652,547.7768,548.0758,1811.0
2024-07-12 13:45:00,550.04,550.7,550.04,550.55,1614.0,548.2453,548.9031,548.2453,548.7536,1614.0
2024-07-12 13:50:00,550.35,550.37,550.03,550.03,951.0,548.5543,548.5742,548.2353,548.2353,951.0
2024-07-12 13:55:00,550.51,550.51,549.0,549.0,3041.0,548.7137,548.7137,547.2087,547.2087,3041.0
2024-07-12 14:00:00,549.1,549.35,548.98,549.15,1450.0,547.3083,547.5575,547.1887,547.3582,1450.0
2024-07-12 14:05:00,549.51,549.84,549.51,549.53,2246.0,547.717,548.0459,547.717,547.7369,2246.0
2024-07-12 14:10:00,549.72,550.04,549.58,549.74,2457.0,547.9263,548.2453,547.7868,547.9463,2457.0
2024-07-12 14:15:00,549.76,549.93,549.33,549.48,3296.0,547.9662,548.1356,547.5376,547.6871,3296.0
2024-07-12 14:20:00,549.32,549.5,549.3,549.5,519.0,547.5276,547.707,547.5077,547.707,519.0
2024-07-12 14:25:00,549.3,549.62,549.18,549.46,1102.0,547.5077,547.8266,547.3881,547.6672,1102.0
2024-07-12 14:30:00,549.47,549.47,548.92,549.1,2088.0,547.6771,547.6771,547.1289,547.3083,2088.0
2024-07-12 14:35:00,549.01,549.59,548.9,549.39,1732.0,547.2186,547.7967,547.109,547.5974,1732.0
2024-07-12 14:40:00,549.54,549.54,549.03,549.23,1601.0,547.7469,547.7469,547.2386,547.4379,1601.0
2024-07-12 14:45:00,549.25,549.44,549.22,549.23,1420.0,547.4579,547.6472,547.4279,547.4379,1420.0
2024-07-12 14:50:00,549.15,549.34,548.83,549.17,3834.0,547.3582,547.5476,547.0392,547.3781,3834.0
2024-07-12 14:55:00,549.17,549.42,548.86,549.4,8334.0,547.3781,547.6273,547.0691,547.6074,8334.0
2024-07-12 15:00:00,549.4,549.92,549.18,549.88,2598.0,547.6074,548.1257,547.3881,548.0858,2598.0
2024-07-12 15:05:00,549.91,549.91,549.5,549.5,1860.0,548.1157,548.1157,547.707,547.707,1860.0
2024-07-12 15:10:00,549.55,549.55,549.0,549.43,2828.0,547.7569,547.7569,547.2087,547.6373,2828.0
2024-07-12 15:15:00,549.41,549.41,549.18,549.22,1702.0,547.6173,547.6173,547.3881,547.4279,1702.0
2024-07-12 15:20:00,549.18,549.19,548.77,549.0,2822.0,547.3881,547.398,546.9794,547.2087,2822.0
2024-07-12 15:25:00,548.93,549.56,548.91,549.56,4516.0,547.1389,547.7668,547.119,547.7668,4516.0
2024-07-12 15:30:00,549.5,549.5,548.62,549.13,4027.0,547.707,547.707,546.8299,547.3382,4027.0
2024-07-12 15:35:00,549.13,549.67,548.9,549.58,5859.0,547.3382,547.8765,547.109,547.7868,5859.0
2024-07-12 15:40:00,549.45,549.45,548.64,548.74,8753.0,547.6572,547.6572,546.8498,546.9495,8753.0
2024-07-12 15:45:00,548.65,549.23,548.11,548.11,10392.0,546.8598,547.4379,546.3216,546.3216,10392.0
2024-07-12 15:50:00,548.09,548.9,547.67,548.79,11935.0,546.3016,547.109,545.883,546.9994,11935.0
2024-07-12 15:55:00,548.61,548.92,547.86,548.71,43177.0,546.8199,547.1289,546.0724,546.9196,43177.0
2024-07-15 09:30:00,546.59,547.82,543.85,545.02,36136.0,544.8065,546.0325,542.0755,543.2417,36136.0
2024-07-15 09:35:00,545.63,548.7,545.63,548.7,10026.0,543.8497,546.9096,543.8497,546.9096,10026.0
2024-07-15 09:40:00,549.6,549.6,548.52,548.89,3194.0,547.8067,547.8067,546.7302,547.099,3194.0
2024-07-15 09:45:00,548.89,549.46,547.93,548.78,5849.0,547.099,547.6672,546.1422,546.9894,5849.0
2024-07-15 09:50:00,548.81,548.88,547.5,547.96,7531.0,547.0193,547.0891,545.7136,546.1721,7531.0
2024-07-15 09:55:00,548.16,548.16,546.61,547.94,32447.0,546.3714,546.3714,544.8265,546.1521,32447.0
2024-07-15 10:00:00,547.94,548.38,547.67,548.38,16009.0,546.1521,546.5907,545.883,546.5907,16009.0
2024-07-15 10:05:00,548.26,548.47,547.19,548.47,10095.0,546.4711,546.6804,545.4046,546.6804,10095.0
2024-07-15 10:10:00,548.15,549.61,548.15,548.73,17088.0,546.3614,547.8167,546.3614,546.9395,17088.0
2024-07-15 10:15:00,548.99,549.68,548.49,548.61,6326.0,547.1987,547.8864,546.7003,546.8199,6326.0
2024-07-15 10:20:00,548.88,548.88,547.08,547.4,14300.0,547.0891,547.0891,545.2949,545.6139,14300.0
2024-07-15 10:25:00,547.04,547.73,546.17,546.37,8975.0,545.2551,545.9428,544.3879,544.5872,8975.0
2024-07-15 10:30:00,546.26,546.26,545.33,545.72,2249.0,544.4776,544.4776,543.5506,543.9394,2249.0
2024-07-15 10:35:00,545.62,545.83,545.34,545.57,2500.0,543.8397,544.049,543.5606,543.7899,2500.0
2024-07-15 10:40:00,545.6,545.65,545.13,545.37,1735.0,543.8198,543.8696,543.3513,543.5905,1735.0
2024-07-15 10:45:00,545.08,545.35,544.13,544.13,3909.0,543.3015,543.5706,542.3546,542.3546,3909.0
2024-07-15 10:50:00,544.09,544.8,544.0,544.8,6067.0,542.3147,543.0224,542.225,543.0224,6067.0
2024-07-15 10:55:00,544.91,545.45,544.69,545.07,7456.0,543.132,543.6703,542.9127,543.2915,7456.0
2024-07-15 11:00:00,545.18,546.26,545.08,546.26,9298.0,543.4011,544.4776,543.3015,544.4776,9298.0
2024-07-15 11:05:00,546.26,547.33,546.05,546.21,11732.0,544.4776,545.5441,544.2683,544.4278,11732.0
2024-07-15 11:10:00,546.16,546.99,546.16,546.99,1100.0,544.3779,545.2052,544.3779,545.2052,1100.0
2024-07-15 11:15:00,546.64,546.98,546.64,546.69,2902.0,544.8564,545.1953,544.8564,544.9062,2902.0
2024-07-15 11:20:00,546.98,547.42,546.97,547.2,2003.0,545.1953,545.6338,545.1853,545.4145,2003.0
2024-07-15 11:25:00,546.88,547.03,546.14,546.41,1986.0,545.0956,545.2451,544.358,544.6271,1986.0
2024-07-15 11:30:00,546.19,546.29,545.99,546.26,1080.0,544.4078,544.5075,544.2085,544.4776,1080.0
2024-07-15 11:35:00,546.59,547.71,546.52,547.71,3182.0,544.8065,545.9229,544.7368,545.9229,3182.0
2024-07-15 11:40:00,547.48,548.15,547.41,548.01,1514.0,545.6936,546.3614,545.6239,546.2219,1514.0
2024-07-15 11:45:00,547.97,548.44,547.58,548.3,4767.0,546.182,546.6505,545.7933,546.511,4767.0
2024-07-15 11:50:00,548.45,548.53,547.91,547.94,1400.0,546.6605,546.7402,546.1222,546.1521,1400.0
2024-07-15 11:55:00,548.14,548.18,547.67,547.67,4877.0,546.3515,546.3913,545.883,545.883,4877.0
2024-07-15 12:00:00,547.56,547.6,547.09,547.13,3458.0,545.7734,545.8132,545.3049,545.3448,3458.0
2024-07-15 12:05:00,547.0,547.19,546.77,547.14,3129.0,545.2152,545.4046,544.9859,545.3547,3129.0
2024-07-15 12:10:00,547.02,547.09,546.52,546.78,5057.0,545.2351,545.3049,544.7368,544.9959,5057.0
2024-07-15 12:15:00,546.59,546.83,546.05,546.07,1940.0,544.8065,545.0457,544.2683,544.2882,1940.0
2024-07-15 12:20:00,546.13,546.19,545.56,545.56,3174.0,544.348,544.4078,543.7799,543.7799,3174.0
2024-07-15 12:25:00,545.74,545.86,544.99,545.07,9490.0,543.9593,544.0789,543.2118,543.2915,9490.0
2024-07-15 12:30:00,544.74,545.16,544.5,544.95,5300.0,542.9626,543.3812,542.7234,543.1719,5300.0
2024-07-15 12:35:00,544.95,545.11,544.61,544.76,4210.0,543.1719,543.3314,542.833,542.9825,4210.0
2024-07-15 12:40:00,544.59,544.87,544.05,544.49,3990.0,542.8131,543.0921,542.2748,542.7134,3990.0
2024-07-15 12:45:00,544.34,544.34,543.7,543.85,13411.0,542.5639,542.5639,541.926,542.0755,13411.0
2024-07-15 12:50:00,543.68,543.68,543.08,543.49,22638.0,541.906,541.906,541.308,541.7166,22638.0
2024-07-15 12:55:00,543.33,543.46,543.01,543.45,4698.0,541.5572,541.6867,541.2382,541.6768,4698.0
2024-07-15 13:00:00,543.3,544.38,543.08,544.38,16990.0,541.5273,542.6037,541.308,542.6037,16990.0
2024-07-15 13:05:00,544.46,544.83,544.3,544.82,3407.0,542.6835,543.0523,542.524,543.0423,3407.0
2024-07-15 13:10:00,544.88,545.12,544.8,545.12,620.0,543.1021,543.3413,543.0224,543.3413,620.0
2024-07-15 13:15:00,544.95,545.01,544.37,544.58,3916.0,543.1719,543.2317,542.5938,542.8031,3916.0
2024-07-15 13:20:00,544.41,544.66,544.23,544.53,3607.0,542.6336,542.8828,542.4542,542.7533,3607.0
2024-07-15 13:25:00,544.53,545.12,544.51,544.68,2520.0,542.7533,543.3413,542.7333,542.9028,2520.0
2024-07-15 13:30:00,544.48,544.57,543.49,543.72,3941.0,542.7034,542.7931,541.7166,541.9459,3941.0
2024-07-15 13:35:00,543.72,544.05,543.64,543.72,1802.0,541.9459,542.2748,541.8662,541.9459,1802.0
2024-07-15 13:40:00,543.68,543.87,543.5,543.67,3565.0,541.906,542.0954,541.7266,541.8961,3565.0
2024-07-15 13:45:00,543.7,543.96,543.34,543.34,2402.0,541.926,542.1851,541.5671,541.5671,2402.0
2024-07-15 13:50:00,543.43,544.04,543.34,544.04,10697.0,541.6568,542.2649,541.5671,542.2649,10697.0
2024-07-15 13:55:00,544.05,544.46,543.97,543.97,7285.0,542.2748,542.6835,542.1951,542.1951,7285.0
2024-07-15 14:00:00,543.78,544.23,543.74,544.01,4909.0,542.0057,542.4542,541.9658,542.2349,4909.0
2024-07-15 14:05:00,544.03,544.65,543.98,544.6,5542.0,542.2549,542.8729,542.205,542.823,5542.0
2024-07-15 14:10:00,544.79,545.13,544.75,545.0,11854.0,543.0124,543.3513,542.9725,543.2217,11854.0
2024-07-15 14:15:00,545.19,545.19,544.18,544.45,3289.0,543.4111,543.4111,542.4044,542.6735,3289.0
2024-07-15 14:20:00,544.44,545.12,544.43,545.11,14240.0,542.6635,543.3413,542.6536,543.3314,14240.0
2024-07-15 14:25:00,545.29,545.3,544.88,544.88,7310.0,543.5108,543.5207,543.1021,543.1021,7310.0
2024-07-15 14:30:00,544.88,545.63,544.71,545.38,10851.0,543.1021,543.8497,542.9327,543.6005,10851.0
2024-07-15 14:35:00,545.25,545.47,544.99,545.0,6711.0,543.4709,543.6902,543.2118,543.2217,6711.0
2024-07-15 14:40:00,545.1,545.35,545.02,545.19,3512.0,543.3214,543.5706,543.2417,543.4111,3512.0
2024-07-15 14:45:00,545.27,546.01,545.22,545.93,7035.0,543.4908,544.2284,543.441,544.1487,7035.0
2024-07-15 14:50:00,545.93,546.56,545.82,545.82,3306.0,544.1487,544.7766,544.039,544.039,3306.0
2024-07-15 14:55:00,545.91,546.57,545.89,546.57,6002.0,544.1287,544.7866,544.1088,544.7866,6002.0
2024-07-15 15:00:00,546.48,546.85,546.37,546.53,2003.0,544.6969,545.0657,544.5872,544.7467,2003.0
2024-07-15 15:05:00,546.34,546.56,546.05,546.47,4926.0,544.5573,544.7766,544.2683,544.6869,4926.0
2024-07-15 15:10:00,546.32,546.38,545.76,545.87,4054.0,544.5374,544.5972,543.9792,544.0889,4054.0
2024-07-15 15:15:00,545.87,545.87,545.51,545.62,7712.0,544.0889,544.0889,543.7301,543.8397,7712.0
2024-07-15 15:20:00,545.54,546.31,545.35,546.11,11468.0,543.76,544.5274,543.5706,544.3281,11468.0
2024-07-15 15:25:00,546.11,546.11,545.05,545.09,17338.0,544.3281,544.3281,543.2716,543.3114,17338.0
2024-07-15 15:30:00,544.86,544.91,544.38,544.38,4417.0,543.0822,543.132,542.6037,542.6037,4417.0
2024-07-15 15:35:00,544.51,544.52,543.85,543.85,9374.0,542.7333,542.7433,542.0755,542.0755,9374.0
2024-07-15 15:40:00,543.73,543.81,543.0,543.13,2287.0,541.9559,542.0356,541.2282,541.3578,2287.0
2024-07-15 15:45:00,543.13,544.05,542.99,544.05,10404.0,541.3578,542.2748,541.2183,542.2748,10404.0
2024-07-15 15:50:00,543.98,544.72,543.56,544.47,26787.0,542.205,542.9426,541.7864,542.6934,26787.0
2024-07-15 15:55:00,544.23,544.72,543.58,544.72,54945.0,542.4542,542.9426,541.8064,542.9426,54945.0
2024-07-16 09:30:00,549.24,552.67,549.23,550.0,25285.0,547.4479,550.8667,547.4379,548.2054,25285.0
2024-07-16 09:35:00,548.75,549.63,548.59,549.36,2008.0,546.9595,547.8366,546.8,547.5675,2008.0
2024-07-16 09:40:00,549.04,549.84,547.72,548.9,3426.0,547.2485,548.0459,545.9328,547.109,3426.0
2024-07-16 09:45:00,548.9,550.92,548.9,550.92,4691.0,547.109,549.1224,547.109,549.1224,4691.0
2024-07-16 09:50:00,550.68,550.9,550.09,550.64,6561.0,548.8832,549.1025,548.2951,548.8433,6561.0
2024-07-16 09:55:00,550.95,553.55,550.86,553.23,3012.0,549.1523,551.7438,549.0626,551.4249,3012.0
2024-07-16 10:00:00,553.19,554.51,553.04,554.31,5729.0,551.385,552.7007,551.2355,552.5013,5729.0
2024-07-16 10:05:00,554.38,554.8,553.21,553.63,3819.0,552.5711,552.9897,551.4049,551.8236,3819.0
2024-07-16 10:10:00,553.92,553.92,553.11,553.34,4272.0,552.1126,552.1126,551.3053,551.5345,4272.0
2024-07-16 10:15:00,553.38,553.39,551.48,551.48,3784.0,551.5744,551.5843,549.6806,549.6806,3784.0
2024-07-16 10:20:00,551.09,552.28,551.09,551.67,4006.0,549.2918,550.478,549.2918,549.87,4006.0
2024-07-16 10:25:00,551.61,552.92,551.61,552.79,3544.0,549.8102,551.1159,549.8102,550.9863,3544.0
2024-07-16 10:30:00,551.98,552.74,551.34,552.36,3663.0,550.1789,550.9365,549.541,550.5577,3663.0
2024-07-16 10:35:00,552.06,552.35,551.57,552.08,1266.0,550.2587,550.5477,549.7703,550.2786,1266.0
2024-07-16 10:40:00,551.74,551.74,549.87,550.6,3842.0,549.9397,549.9397,548.0758,548.8034,3842.0
2024-07-16 10:45:00,550.48,551.16,550.08,550.08,3345.0,548.6838,549.3616,548.2851,548.2851,3345.0
2024-07-16 10:50:00,550.08,550.22,549.39,550.06,3545.0,548.2851,548.4247,547.5974,548.2652,3545.0
2024-07-16 10:55:00,550.07,550.08,549.49,549.87,3906.0,548.2752,548.2851,547.6971,548.0758,3906.0
2024-07-16 11:00:00,549.85,550.39,549.53,549.77,3646.0,548.0559,548.5941,547.7369,547.9762,3646.0
2024-07-16 11:05:00,549.99,550.51,549.83,550.19,2346.0,548.1954,548.7137,548.036,548.3948,2346.0
2024-07-16 11:10:00,550.73,550.85,550.23,550.81,9982.0,548.933,549.0526,548.4347,549.0128,9982.0
2024-07-16 11:15:00,550.77,551.13,550.42,551.13,2750.0,548.9729,549.3317,548.624,549.3317,2750.0
2024-07-16 11:20:00,551.0,551.21,550.4,550.44,4641.0,549.2021,549.4115,548.6041,548.644,4641.0
2024-07-16 11:25:00,550.84,551.42,550.51,550.93,21420.0,549.0427,549.6208,548.7137,549.1324,21420.0
2024-07-16 11:30:00,550.92,550.92,549.86,549.92,3942.0,549.1224,549.1224,548.0659,548.1257,3942.0
2024-07-16 11:35:00,549.77,550.27,549.56,550.27,1352.0,547.9762,548.4745,547.7668,548.4745,1352.0
2024-07-16 11:40:00,549.83,550.17,549.5,549.83,3229.0,548.036,548.3748,547.707,548.036,3229.0
2024-07-16 11:45:00,550.11,550.11,549.7,549.7,2748.0,548.315,548.315,547.9064,547.9064,2748.0
2024-07-16 11:50:00,550.03,550.67,550.03,550.49,3223.0,548.2353,548.8732,548.2353,548.6938,3223.0
2024-07-16 11:55:00,550.32,550.4,549.39,549.56,5455.0,548.5244,548.6041,547.5974,547.7668,5455.0
2024-07-16 12:00:00,549.66,549.97,549.43,549.97,3445.0,547.8665,548.1755,547.6373,548.1755,3445.0
2024-07-16 12:05:00,549.82,550.63,549.81,550.04,2778.0,548.026,548.8333,548.016,548.2453,2778.0
2024-07-16 12:10:00,550.2,550.62,549.74,550.35,7424.0,548.4048,548.8234,547.9463,548.5543,7424.0
2024-07-16 12:15:00,550.25,551.39,550.21,551.39,4205.0,548.4546,549.5909,548.4147,549.5909,4205.0
2024-07-16 12:20:00,551.32,551.47,551.1,551.23,9999.0,549.5211,549.6706,549.3018,549.4314,9999.0
2024-07-16 12:25:00,551.11,551.81,551.06,551.5,5722.0,549.3118,550.0095,549.2619,549.7005,5722.0
2024-07-16 12:30:00,551.78,551.98,551.38,551.79,5909.0,549.9796,550.1789,549.5809,549.9896,5909.0
2024-07-16 12:35:00,551.66,551.94,551.54,551.94,2625.0,549.86,550.1391,549.7404,550.1391,2625.0
2024-07-16 12:40:00,552.12,552.4,551.73,552.15,5073.0,550.3185,550.5976,549.9298,550.3484,5073.0
2024-07-16 12:45:00,552.15,552.9,552.08,552.85,2747.0,550.3484,551.0959,550.2786,551.0461,2747.0
2024-07-16 12:50:00,552.93,553.4,552.92,553.31,2345.0,551.1258,551.5943,551.1159,551.5046,2345.0
2024-07-16 12:55:00,553.19,553.75,553.19,553.75,3356.0,551.385,551.9432,551.385,551.9432,3356.0
2024-07-16 13:00:00,553.59,553.66,552.93,552.93,3573.0,551.7837,551.8535,551.1258,551.1258,3573.0
2024-07-16 13:05:00,553.08,553.68,552.96,553.68,1334.0,551.2754,551.8734,551.1557,551.8734,1334.0
2024-07-16 13:10:00,553.81,554.0,553.66,553.87,2571.0,552.003,552.1924,551.8535,552.0628,2571.0
2024-07-16 13:15:00,553.98,553.98,553.18,553.23,3101.0,552.1724,552.1724,551.375,551.4249,3101.0
2024-07-16 13:20:00,553.48,553.97,553.48,553.73,2519.0,551.674,552.1625,551.674,551.9232,2519.0
2024-07-16 13:25:00,553.73,554.02,552.8,552.92,4033.0,551.9232,552.2123,550.9963,551.1159,4033.0
2024-07-16 13:30:00,552.89,553.16,552.65,553.16,2156.0,551.086,551.3551,550.8468,551.3551,2156.0
2024-07-16 13:35:00,553.29,553.29,552.95,553.11,1797.0,551.4847,551.4847,551.1458,551.3053,1797.0
2024-07-16 13:40:00,553.09,553.09,552.3,552.51,2942.0,551.2853,551.2853,550.4979,550.7072,2942.0
2024-07-16 13:45:00,552.5,552.6,552.31,552.31,1695.0,550.6972,550.7969,550.5079,550.5079,1695.0
2024-07-16 13:50:00,552.13,552.84,552.13,552.75,6556.0,550.3285,551.0361,550.3285,550.9464,6556.0
2024-07-16 13:55:00,552.46,553.16,552.46,553.16,1775.0,550.6574,551.3551,550.6574,551.3551,1775.0
2024-07-16 14:00:00,553.1,553.38,552.94,553.36,1900.0,551.2953,551.5744,551.1358,551.5544,1900.0
2024-07-16 14:05:00,553.35,553.42,553.22,553.42,1100.0,551.5445,551.6142,551.4149,551.6142,1100.0
2024-07-16 14:10:00,553.41,553.89,553.41,553.65,1411.0,551.6043,552.0827,551.6043,551.8435,1411.0
2024-07-16 14:15:00,553.48,553.67,553.28,553.28,4012.0,551.674,551.8634,551.4747,551.4747,4012.0
2024-07-16 14:20:00,553.28,553.76,553.28,553.51,2218.0,551.4747,551.9531,551.4747,551.704,2218.0
2024-07-16 14:25:00,553.57,553.8,553.4,553.53,3161.0,551.7638,551.993,551.5943,551.7239,3161.0
2024-07-16 14:30:00,553.9,554.08,553.84,554.06,3234.0,552.0927,552.2721,552.0329,552.2522,3234.0
2024-07-16 14:35:00,554.08,554.52,553.97,554.09,5112.0,552.2721,552.7107,552.1625,552.2821,5112.0
2024-07-16 14:40:00,554.25,554.58,554.09,554.19,7995.0,552.4415,552.7705,552.2821,552.3817,7995.0
2024-07-16 14:45:00,554.43,554.43,553.32,553.32,5127.0,552.6209,552.6209,551.5146,551.5146,5127.0
2024-07-16 14:50:00,553.62,554.04,553.6,553.84,7038.0,551.8136,552.2322,551.7937,552.0329,7038.0
2024-07-16 14:55:00,553.9,554.02,553.66,553.89,1566.0,552.0927,552.2123,551.8535,552.0827,1566.0
2024-07-16 15:00:00,553.98,554.16,553.87,554.16,2214.0,552.1724,552.3518,552.0628,552.3518,2214.0
2024-07-16 15:05:00,554.27,554.69,554.27,554.39,2130.0,552.4615,552.8801,552.4615,552.5811,2130.0
2024-07-16 15:10:00,554.4,554.69,554.4,554.5,2517.0,552.591,552.8801,552.591,552.6907,2517.0
2024-07-16 15:15:00,554.52,554.9,554.51,554.9,3115.0,552.7107,553.0894,552.7007,553.0894,3115.0
2024-07-16 15:20:00,554.75,555.27,554.67,554.99,4117.0,552.9399,553.4582,552.8602,553.1791,4117.0
2024-07-16 15:25:00,555.17,555.17,554.74,555.04,3162.0,553.3585,553.3585,552.9299,553.229,3162.0
2024-07-16 15:30:00,554.94,555.67,554.94,555.56,5228.0,553.1293,553.8569,553.1293,553.7473,5228.0
2024-07-16 15:35:00,555.59,555.78,554.91,554.97,4164.0,553.7772,553.9665,553.0994,553.1592,4164.0
2024-07-16 15:40:00,554.84,555.01,554.46,554.58,5843.0,553.0296,553.1991,552.6509,552.7705,5843.0
2024-07-16 15:45:00,554.55,554.86,553.8,553.8,10572.0,552.7406,553.0495,551.993,551.993,10572.0
2024-07-16 15:50:00,553.9,555.65,553.9,555.45,19414.0,552.0927,553.837,552.0927,553.6376,19414.0
2024-07-16 15:55:00,555.38,555.48,554.94,555.4,34997.0,553.5678,553.6675,553.1293,553.5878,34997.0
2024-07-17 09:30:00,553.0,555.46,550.85,555.29,32150.0,551.1956,553.6476,549.0526,553.4781,32150.0
2024-07-17 09:35:00,555.21,555.56,553.87,554.25,5781.0,553.3984,553.7473,552.0628,552.4415,5781.0
2024-07-17 09:40:00,554.22,555.52,554.22,554.65,7312.0,552.4116,553.7074,552.4116,552.8402,7312.0
2024-07-17 09:45:00,554.84,555.75,552.88,553.18,5782.0,553.0296,553.9366,551.076,551.375,5782.0
2024-07-17 09:50:00,553.74,554.87,553.63,554.82,5295.0,551.9332,553.0595,551.8236,553.0097,5295.0
2024-07-17 09:55:00,555.66,555.66,553.72,554.27,2647.0,553.8469,553.8469,551.9133,552.4615,2647.0
2024-07-17 10:00:00,554.18,555.44,553.44,555.01,6515.0,552.3718,553.6277,551.6342,553.1991,6515.0
2024-07-17 10:05:00,555.06,555.68,552.99,555.68,2620.0,553.2489,553.8669,551.1856,553.8669,2620.0
2024-07-17 10:10:00,555.87,559.25,555.87,559.23,10800.0,554.0563,557.4252,554.0563,557.4053,10800.0
2024-07-17 10:15:00,558.95,559.73,558.6,559.09,8509.0,557.1262,557.9037,556.7773,557.2657,8509.0
2024-07-17 10:20:00,559.09,559.96,558.29,558.29,7810.0,557.2657,558.1329,556.4684,556.4684,7810.0
2024-07-17 10:25:00,558.57,558.57,555.42,555.42,2750.0,556.7474,556.7474,553.6077,553.6077,2750.0
2024-07-17 10:30:00,555.76,557.02,555.07,556.45,9079.0,553.9466,555.2025,553.2589,554.6344,9079.0
2024-07-17 10:35:00,556.44,557.93,556.26,556.48,11158.0,554.6244,556.1095,554.445,554.6643,11158.0
2024-07-17 10:40:00,556.52,556.59,555.33,556.05,7823.0,554.7041,554.7739,553.518,554.2357,7823.0
2024-07-17 10:45:00,556.35,556.35,554.73,554.74,2314.0,554.5347,554.5347,552.92,552.9299,2314.0
2024-07-17 10:50:00,554.88,556.31,554.88,555.13,4194.0,553.0695,554.4948,553.0695,553.3187,4194.0
2024-07-17 10:55:00,555.0,555.46,553.13,553.78,14480.0,553.1891,553.6476,551.3252,551.9731,14480.0
2024-07-17 11:00:00,553.96,554.58,553.5,553.6,4965.0,552.1525,552.7705,551.694,551.7937,4965.0
2024-07-17 11:05:00,553.88,554.53,553.88,554.53,2176.0,552.0727,552.7206,552.0727,552.7206,2176.0
2024-07-17 11:10:00,554.28,554.32,553.8,553.8,1402.0,552.4714,552.5113,551.993,551.993,1402.0
2024-07-17 11:15:00,554.31,554.83,553.74,554.77,3840.0,552.5013,553.0196,551.9332,552.9598,3840.0
2024-07-17 11:20:00,554.89,555.24,554.31,554.86,4389.0,553.0794,553.4283,552.5013,553.0495,4389.0
2024-07-17 11:25:00,554.76,554.84,554.25,554.84,3724.0,552.9499,553.0296,552.4415,553.0296,3724.0
2024-07-17 11:30:00,554.51,554.82,554.02,554.82,5710.0,552.7007,553.0097,552.2123,553.0097,5710.0
2024-07-17 11:35:00,554.83,554.99,554.27,554.47,2072.0,553.0196,553.1791,552.4615,552.6608,2072.0
2024-07-17 11:40:00,554.38,555.09,554.38,555.09,1022.0,552.5711,553.2788,552.5711,553.2788,1022.0
2024-07-17 11:45:00,554.83,555.47,554.66,555.26,3826.0,553.0196,553.6576,552.8502,553.4482,3826.0
2024-07-17 11:50:00,555.18,555.92,554.84,555.92,1600.0,553.3685,554.1061,553.0296,554.1061,1600.0
2024-07-17 11:55:00,555.72,556.25,555.6,556.25,1284.0,553.9067,554.435,553.7871,554.435,1284.0
2024-07-17 12:00:00,556.41,556.41,555.34,556.02,2985.0,554.5945,554.5945,553.528,554.2058,2985.0
2024-07-17 12:05:00,556.03,556.4,556.0,556.09,2136.0,554.2157,554.5845,554.1858,554.2755,2136.0
2024-07-17 12:10:00,556.24,556.24,555.82,556.04,4597.0,554.425,554.425,554.0064,554.2257,4597.0
2024-07-17 12:15:00,556.31,556.41,555.95,555.95,1409.0,554.4948,554.5945,554.136,554.136,1409.0
2024-07-17 12:20:00,556.17,556.31,555.8,555.8,2450.0,554.3553,554.4948,553.9865,553.9865,2450.0
2024-07-17 12:25:00,555.81,556.45,555.81,556.1,3161.0,553.9964,554.6344,553.9964,554.2855,3161.0
2024-07-17 12:30:00,556.11,556.28,555.98,556.03,1235.0,554.2955,554.4649,554.1659,554.2157,1235.0
2024-07-17 12:35:00,556.13,556.26,555.73,556.26,2157.0,554.3154,554.445,553.9167,554.445,2157.0
2024-07-17 12:40:00,555.71,555.83,555.49,555.49,1510.0,553.8968,554.0164,553.6775,553.6775,1510.0
2024-07-17 12:45:00,555.6,556.32,555.59,556.32,1416.0,553.7871,554.5048,553.7772,554.5048,1416.0
2024-07-17 12:50:00,556.56,556.56,556.31,556.5,2106.0,554.744,554.744,554.4948,554.6842,2106.0
2024-07-17 12:55:00,556.68,557.41,556.67,556.99,3469.0,554.8636,555.5912,554.8536,555.1726,3469.0
2024-07-17 13:00:00,557.03,557.63,556.96,557.18,2005.0,555.2125,555.8105,555.1427,555.362,2005.0
2024-07-17 13:05:00,557.17,557.17,555.89,556.57,7881.0,555.352,555.352,554.0762,554.754,7881.0
2024-07-17 13:10:00,556.71,556.71,555.82,556.47,4165.0,554.8935,554.8935,554.0064,554.6543,4165.0
2024-07-17 13:15:00,556.38,556.38,555.86,556.08,2581.0,554.5646,554.5646,554.0463,554.2656,2581.0
2024-07-17 13:20:00,555.93,556.16,555.6,556.1,5078.0,554.1161,554.3453,553.7871,554.2855,5078.0
2024-07-17 13:25:00,556.3,556.4,555.87,556.01,1418.0,554.4848,554.5845,554.0563,554.1958,1418.0
2024-07-17 13:30:00,555.86,556.16,555.75,555.83,1463.0,554.0463,554.3453,553.9366,554.0164,1463.0
2024-07-17 13:35:00,555.71,555.98,555.49,555.49,4050.0,553.8968,554.1659,553.6775,553.6775,4050.0
2024-07-17 13:40:00,555.49,556.12,555.24,555.99,6609.0,553.6775,554.3054,553.4283,554.1759,6609.0
2024-07-17 13:45:00,556.3,556.3,555.76,555.97,3341.0,554.4848,554.4848,553.9466,554.1559,3341.0
2024-07-17 13:50:00,555.77,556.04,555.69,555.7,3037.0,553.9566,554.2257,553.8768,553.8868,3037.0
2024-07-17 13:55:00,555.71,555.71,555.19,555.67,2265.0,553.8968,553.8968,553.3785,553.8569,2265.0
2024-07-17 14:00:00,555.7,555.99,555.4,555.45,2293.0,553.8868,554.1759,553.5878,553.6376,2293.0
2024-07-17 14:05:00,555.52,555.86,555.52,555.86,200.0,553.7074,554.0463,553.7074,554.0463,200.0
2024-07-17 14:10:00,555.64,556.0,555.64,555.81,1858.0,553.827,554.1858,553.827,553.9964,1858.0
2024-07-17 14:15:00,556.03,556.18,556.03,556.13,1121.0,554.2157,554.3652,554.2157,554.3154,1121.0
2024-07-17 14:20:00,556.44,556.44,555.32,555.63,5122.0,554.6244,554.6244,553.508,553.817,5122.0
2024-07-17 14:25:00,555.88,556.08,555.62,556.04,2921.0,554.0662,554.2656,553.8071,554.2257,2921.0
2024-07-17 14:30:00,555.58,556.32,555.35,556.32,4017.0,553.7672,554.5048,553.5379,554.5048,4017.0
2024-07-17 14:35:00,556.42,556.45,556.01,556.06,607.0,554.6045,554.6344,554.1958,554.2456,607.0
2024-07-17 14:40:00,556.07,556.39,555.96,556.38,1320.0,554.2556,554.5746,554.146,554.5646,1320.0
2024-07-17 14:45:00,556.39,556.43,556.27,556.38,880.0,554.5746,554.6144,554.4549,554.5646,880.0
2024-07-17 14:50:00,556.48,556.65,556.47,556.65,338.0,554.6643,554.8337,554.6543,554.8337,338.0
2024-07-17 14:55:00,556.64,556.76,556.24,556.76,2323.0,554.8237,554.9433,554.425,554.9433,2323.0
2024-07-17 15:00:00,556.77,556.9,556.51,556.59,1990.0,554.9533,555.0829,554.6942,554.7739,1990.0
2024-07-17 15:05:00,556.46,556.46,556.15,556.36,6777.0,554.6443,554.6443,554.3353,554.5447,6777.0
2024-07-17 15:10:00,556.37,557.05,556.37,556.53,3467.0,554.5546,555.2324,554.5546,554.7141,3467.0
2024-07-17 15:15:00,556.52,556.53,555.86,555.91,3123.0,554.7041,554.7141,554.0463,554.0961,3123.0
2024-07-17 15:20:00,556.08,556.21,555.9,556.21,3298.0,554.2656,554.3951,554.0862,554.3951,3298.0
2024-07-17 15:25:00,556.06,556.37,556.02,556.15,2696.0,554.2456,554.5546,554.2058,554.3353,2696.0
2024-07-17 15:30:00,556.02,556.02,555.14,555.22,5942.0,554.2058,554.2058,553.3286,553.4084,5942.0
2024-07-17 15:35:00,555.22,555.68,555.0,555.0,5368.0,553.4084,553.8669,553.1891,553.1891,5368.0
2024-07-17 15:40:00,554.85,554.92,554.71,554.83,2025.0,553.0396,553.1094,552.9,553.0196,2025.0
2024-07-17 15:45:00,554.74,554.85,554.5,554.5,3822.0,552.9299,553.0396,552.6907,552.6907,3822.0
2024-07-17 15:50:00,554.55,555.09,554.01,554.34,16191.0,552.7406,553.2788,552.2023,552.5312,16191.0
2024-07-17 15:55:00,554.33,555.41,554.25,555.26,44107.0,552.5213,553.5978,552.4415,553.4482,44107.0
2024-07-18 09:30:00,551.69,554.58,550.41,550.41,27467.0,549.8899,552.7705,548.6141,548.6141,27467.0
2024-07-18 09:35:00,550.96,553.33,550.96,552.64,2191.0,549.1623,551.5245,549.1623,550.8368,2191.0
2024-07-18 09:40:00,552.95,554.57,552.94,554.57,2482.0,551.1458,552.7605,551.1358,552.7605,2482.0
2024-07-18 09:45:00,554.56,554.56,552.7,553.65,5527.0,552.7505,552.7505,550.8966,551.8435,5527.0
2024-07-18 09:50:00,553.08,554.05,553.08,553.86,1187.0,551.2754,552.2422,551.2754,552.0528,1187.0
2024-07-18 09:55:00,553.95,556.06,553.84,555.58,4786.0,552.1425,554.2456,552.0329,553.7672,4786.0
2024-07-18 10:00:00,555.1,556.37,554.55,556.37,9114.0,553.2888,554.5546,552.7406,554.5546,9114.0
2024-07-18 10:05:00,556.37,557.16,555.66,555.7,7165.0,554.5546,555.342,553.8469,553.8868,7165.0
2024-07-18 10:10:00,555.63,555.63,554.67,554.93,2189.0,553.817,553.817,552.8602,553.1193,2189.0
2024-07-18 10:15:00,555.46,555.77,554.69,554.69,4639.0,553.6476,553.9566,552.8801,552.8801,4639.0
2024-07-18 10:20:00,554.54,555.15,554.05,555.15,4496.0,552.7306,553.3386,552.2422,553.3386,4496.0
2024-07-18 10:25:00,554.82,555.11,554.27,554.82,2116.0,553.0097,553.2987,552.4615,553.0097,2116.0
2024-07-18 10:30:00,554.77,554.83,553.48,553.57,1700.0,552.9598,553.0196,551.674,551.7638,1700.0
2024-07-18 10:35:00,553.51,553.51,552.59,552.62,4666.0,551.704,551.704,550.787,550.8169,4666.0
2024-07-18 10:40:00,552.58,553.05,551.79,552.31,18291.0,550.777,551.2455,549.9896,550.5079,18291.0
2024-07-18 10:45:00,552.17,553.23,551.75,552.17,3076.0,550.3683,551.4249,549.9497,550.3683,3076.0
2024-07-18 10:50:00,552.35,552.43,550.81,552.05,8455.0,550.5477,550.6275,549.0128,550.2487,8455.0
2024-07-18 10:55:00,551.71,552.13,550.82,551.31,6163.0,549.9098,550.3285,549.0227,549.5111,6163.0
2024-07-18 11:00:00,550.87,551.6,550.82,550.84,2296.0,549.0726,549.8002,549.0227,549.0427,2296.0
2024-07-18 11:05:00,550.56,551.21,549.66,549.84,12648.0,548.7636,549.4115,547.8665,548.0459,12648.0
2024-07-18 11:10:00,549.75,550.13,549.18,550.11,5619.0,547.9562,548.335,547.3881,548.315,5619.0
2024-07-18 11:15:00,550.38,550.98,550.07,550.54,3016.0,548.5842,549.1822,548.2752,548.7436,3016.0
2024-07-18 11:20:00,550.57,551.49,550.53,550.55,7332.0,548.7735,549.6905,548.7337,548.7536,7332.0
2024-07-18 11:25:00,550.65,550.9,550.1,550.37,3546.0,548.8533,549.1025,548.3051,548.5742,3546.0
2024-07-18 11:30:00,550.61,550.74,550.0,550.22,6055.0,548.8134,548.943,548.2054,548.4247,6055.0
2024-07-18 11:35:00,550.14,550.44,549.01,549.3,5269.0,548.3449,548.644,547.2186,547.5077,5269.0
2024-07-18 11:40:00,549.03,549.48,548.46,548.76,4160.0,547.2386,547.6871,546.6704,546.9695,4160.0
2024-07-18 11:45:00,548.68,549.31,548.42,548.42,4742.0,546.8897,547.5177,546.6306,546.6306,4742.0
2024-07-18 11:50:00,548.16,548.93,548.16,548.76,17542.0,546.3714,547.1389,546.3714,546.9695,17542.0
2024-07-18 11:55:00,548.73,549.19,548.02,548.62,6510.0,546.9395,547.398,546.2319,546.8299,6510.0
2024-07-18 12:00:00,548.51,548.52,547.67,548.11,7192.0,546.7203,546.7302,545.883,546.3216,7192.0
2024-07-18 12:05:00,548.0,548.0,547.62,547.79,3613.0,546.2119,546.2119,545.8332,546.0026,3613.0
2024-07-18 12:10:00,547.63,547.75,546.99,547.51,1890.0,545.8431,545.9627,545.2052,545.7235,1890.0
2024-07-18 12:15:00,547.48,548.21,547.37,547.82,3366.0,545.6936,546.4212,545.584,546.0325,3366.0
2024-07-18 12:20:00,548.01,548.33,542.24,545.7,47060.0,546.2219,546.5409,540.4707,543.9194,47060.0
2024-07-18 12:25:00,545.24,546.3,541.99,545.7,31054.0,543.4609,544.5175,540.2215,543.9194,31054.0
2024-07-18 12:30:00,545.39,545.39,542.04,543.54,22507.0,543.6104,543.6104,540.2714,541.7665,22507.0
2024-07-18 12:35:00,544.0,544.36,542.79,544.36,7905.0,542.225,542.5838,541.0189,542.5838,7905.0
2024-07-18 12:40:00,544.41,544.9,539.65,540.02,28118.0,542.6336,543.122,537.8892,538.258,28118.0
2024-07-18 12:45:00,540.13,541.59,538.64,539.2,18970.0,538.3676,539.8228,536.8825,537.4406,18970.0
2024-07-18 12:50:00,539.25,539.38,537.8,537.97,10673.0,537.4905,537.6201,536.0452,536.2147,10673.0
2024-07-18 12:55:00,537.91,541.29,537.77,541.17,11070.0,536.1549,539.5238,536.0153,539.4042,11070.0
2024-07-18 13:00:00,541.23,543.13,541.23,541.7,7145.0,539.464,541.3578,539.464,539.9325,7145.0
2024-07-18 13:05:00,542.3,542.98,542.19,542.5,2588.0,540.5305,541.2083,540.4209,540.7299,2588.0
2024-07-18 13:10:00,542.25,542.9,542.19,542.81,4222.0,540.4807,541.1286,540.4209,541.0389,4222.0
2024-07-18 13:15:00,542.8,544.53,542.79,544.24,14683.0,541.0289,542.7533,541.0189,542.4642,14683.0
2024-07-18 13:20:00,544.53,545.11,543.72,544.55,14497.0,542.7533,543.3314,541.9459,542.7732,14497.0
2024-07-18 13:25:00,544.54,544.54,543.59,543.87,6875.0,542.7632,542.7632,541.8163,542.0954,6875.0
2024-07-18 13:30:00,543.83,544.05,542.79,543.88,5920.0,542.0555,542.2748,541.0189,542.1054,5920.0
2024-07-18 13:35:00,543.79,544.25,543.78,543.95,3928.0,542.0157,542.4742,542.0057,542.1751,3928.0
2024-07-18 13:40:00,543.95,544.37,543.81,544.12,8432.0,542.1751,542.5938,542.0356,542.3446,8432.0
2024-07-18 13:45:00,543.98,544.45,543.7,544.34,10489.0,542.205,542.6735,541.926,542.5639,10489.0
2024-07-18 13:50:00,544.34,544.55,542.7,543.22,4414.0,542.5639,542.7732,540.9292,541.4475,4414.0
2024-07-18 13:55:00,543.22,543.41,541.94,542.48,6690.0,541.4475,541.6369,540.1717,540.7099,6690.0
2024-07-18 14:00:00,542.14,542.25,541.16,541.4,5314.0,540.3711,540.4807,539.3942,539.6335,5314.0
2024-07-18 14:05:00,541.38,541.5,540.69,541.06,27276.0,539.6135,539.7331,538.9258,539.2946,27276.0
2024-07-18 14:10:00,540.88,540.99,540.17,540.73,9772.0,539.1152,539.2248,538.4075,538.9657,9772.0
2024-07-18 14:15:00,540.97,541.31,540.46,540.58,11789.0,539.2049,539.5438,538.6965,538.8161,11789.0
2024-07-18 14:20:00,540.81,541.48,539.75,541.48,17206.0,539.0454,539.7132,537.9888,539.7132,17206.0
2024-07-18 14:25:00,541.15,541.88,541.11,541.24,9833.0,539.3843,540.1119,539.3444,539.474,9833.0
2024-07-18 14:30:00,540.94,541.51,540.85,541.26,13497.0,539.175,539.7431,539.0853,539.4939,13497.0
2024-07-18 14:35:00,541.29,541.29,540.67,540.76,12463.0,539.5238,539.5238,538.9058,538.9956,12463.0
2024-07-18 14:40:00,540.51,541.56,540.51,541.32,5587.0,538.7464,539.7929,538.7464,539.5537,5587.0
2024-07-18 14:45:00,541.05,541.88,541.05,541.7,5983.0,539.2846,540.1119,539.2846,539.9325,5983.0
2024-07-18 14:50:00,541.51,541.7,540.58,541.17,6365.0,539.7431,539.9325,538.8161,539.4042,6365.0
2024-07-18 14:55:00,541.32,542.25,541.32,542.11,6536.0,539.5537,540.4807,539.5537,540.3411,6536.0
2024-07-18 15:00:00,542.0,542.64,541.99,542.39,11168.0,540.2315,540.8694,540.2215,540.6202,11168.0
2024-07-18 15:05:00,542.42,542.52,541.84,541.88,8597.0,540.6501,540.7498,540.072,540.1119,8597.0
2024-07-18 15:10:00,541.88,542.67,541.66,542.48,20336.0,540.1119,540.8993,539.8926,540.7099,20336.0
2024-07-18 15:15:00,542.42,543.17,542.41,542.86,12670.0,540.6501,541.3977,540.6402,541.0887,12670.0
2024-07-18 15:20:00,542.75,543.17,542.51,543.1,10329.0,540.9791,541.3977,540.7398,541.3279,10329.0
2024-07-18 15:25:00,543.23,543.41,542.38,542.38,13021.0,541.4575,541.6369,540.6103,540.6103,13021.0
2024-07-18 15:30:00,542.32,542.38,541.48,541.51,7479.0,540.5505,540.6103,539.7132,539.7431,7479.0
2024-07-18 15:35:00,541.64,542.11,541.28,541.89,10863.0,539.8727,540.3411,539.5139,540.1219,10863.0
2024-07-18 15:40:00,541.94,542.2,541.6,541.88,11554.0,540.1717,540.4309,539.8328,540.1119,11554.0
2024-07-18 15:45:00,541.89,542.7,541.71,542.67,8987.0,540.1219,540.9292,539.9425,540.8993,8987.0
2024-07-18 15:50:00,542.62,542.73,541.19,541.39,17392.0,540.8495,540.9591,539.4242,539.6235,17392.0
2024-07-18 15:55:00,541.29,541.39,539.86,540.73,59905.0,539.5238,539.6235,538.0985,538.9657,59905.0
2024-07-19 09:30:00,541.15,542.23,536.01,536.23,116714.0,539.3843,540.4608,534.2611,534.4803,116714.0
2024-07-19 09:35:00,536.67,538.67,536.03,537.0,15135.0,534.9189,536.9124,534.281,535.2478,15135.0
2024-07-19 09:40:00,537.58,538.81,536.5,536.64,9558.0,535.8259,537.0519,534.7495,534.889,9558.0
2024-07-19 09:45:00,536.66,537.56,536.61,536.61,5770.0,534.9089,535.806,534.8591,534.8591,5770.0
2024-07-19 09:50:00,536.63,537.48,536.08,537.23,12473.0,534.879,535.7263,534.3308,535.4771,12473.0
2024-07-19 09:55:00,537.2,538.55,537.2,537.49,7790.0,535.4472,536.7928,535.4472,535.7362,7790.0
2024-07-19 10:00:00,537.85,538.07,536.7,537.03,10750.0,536.095,536.3143,534.9488,535.2777,10750.0
2024-07-19 10:05:00,536.71,537.16,536.0,537.1,23806.0,534.9588,535.4073,534.2511,535.3475,23806.0
2024-07-19 10:10:00,537.11,538.24,536.95,536.99,25423.0,535.3575,536.4838,535.198,535.2379,25423.0
2024-07-19 10:15:00,536.63,536.88,535.77,535.77,15071.0,534.879,535.1282,534.0218,534.0218,15071.0
2024-07-19 10:20:00,535.91,536.25,535.24,535.29,5500.0,534.1614,534.5003,533.4936,533.5434,5500.0
2024-07-19 10:25:00,535.35,535.63,534.78,535.23,7259.0,533.6032,533.8823,533.0351,533.4836,7259.0
2024-07-19 10:30:00,534.97,536.0,534.43,535.53,13000.0,533.2244,534.2511,532.6862,533.7826,13000.0
2024-07-19 10:35:00,535.76,536.15,535.53,535.7,4802.0,534.0119,534.4006,533.7826,533.9521,4802.0
2024-07-19 10:40:00,535.42,535.49,534.33,534.33,3663.0,533.673,533.7427,532.5865,532.5865,3663.0
2024-07-19 10:45:00,534.33,535.58,534.32,535.58,6190.0,532.5865,533.8325,532.5766,533.8325,6190.0
2024-07-19 10:50:00,535.74,535.86,534.21,534.39,10653.0,533.9919,534.1115,532.4669,532.6463,10653.0
2024-07-19 10:55:00,534.44,534.63,533.43,533.77,5276.0,532.6962,532.8856,531.6895,532.0284,5276.0
2024-07-19 11:00:00,534.06,534.5,533.13,533.29,15681.0,532.3174,532.756,531.3904,531.5499,15681.0
2024-07-19 11:05:00,533.2,533.55,532.64,532.65,7926.0,531.4602,531.8091,530.902,530.912,7926.0
2024-07-19 11:10:00,532.67,532.86,532.24,532.61,7866.0,530.932,531.1213,530.5034,530.8721,7866.0
2024-07-19 11:15:00,532.64,532.64,531.84,532.03,49387.0,530.902,530.902,530.1047,530.294,49387.0
2024-07-19 11:20:00,532.1,532.66,531.47,532.58,41163.0,530.3638,530.922,529.7359,530.8422,41163.0
2024-07-19 11:25:00,532.58,532.64,531.61,531.67,13502.0,530.8422,530.902,529.8754,529.9352,13502.0
2024-07-19 11:30:00,531.61,533.07,531.49,532.32,5468.0,529.8754,531.3306,529.7558,530.5831,5468.0
2024-07-19 11:35:00,532.66,534.27,532.34,534.27,7411.0,530.922,532.5267,530.603,532.5267,7411.0
2024-07-19 11:40:00,533.96,533.96,531.92,531.93,4265.0,532.2177,532.2177,530.1844,530.1944,4265.0
2024-07-19 11:45:00,531.92,533.83,531.92,533.51,38290.0,530.1844,532.0882,530.1844,531.7692,38290.0
2024-07-19 11:50:00,533.91,534.09,533.06,533.82,16548.0,532.1679,532.3473,531.3207,532.0782,16548.0
2024-07-19 11:55:00,533.54,534.0,533.15,534.0,6197.0,531.7991,532.2576,531.4104,532.2576,6197.0
2024-07-19 12:00:00,533.94,535.21,533.93,533.94,10941.0,532.1978,533.4637,532.1878,532.1978,10941.0
2024-07-19 12:05:00,533.87,534.74,533.22,533.51,14254.0,532.128,532.9952,531.4802,531.7692,14254.0
2024-07-19 12:10:00,533.22,533.58,532.79,533.34,7689.0,531.4802,531.839,531.0516,531.5998,7689.0
2024-07-19 12:15:00,533.13,534.36,533.13,534.14,3615.0,531.3904,532.6164,531.3904,532.3972,3615.0
2024-07-19 12:20:00,533.98,534.28,533.46,533.84,4459.0,532.2377,532.5367,531.7194,532.0981,4459.0
2024-07-19 12:25:00,533.63,533.85,533.34,533.63,24625.0,531.8888,532.1081,531.5998,531.8888,24625.0
2024-07-19 12:30:00,533.63,535.16,533.62,534.82,4329.0,531.8888,533.4138,531.8789,533.0749,4329.0
2024-07-19 12:35:00,534.6,535.01,534.43,534.8,4604.0,532.8557,533.2643,532.6862,533.055,4604.0
2024-07-19 12:40:00,535.13,535.36,534.72,534.85,2153.0,533.3839,533.6132,532.9753,533.1048,2153.0
2024-07-19 12:45:00,534.83,535.39,534.81,535.24,9212.0,533.0849,533.6431,533.065,533.4936,9212.0
2024-07-19 12:50:00,535.24,535.24,534.44,534.44,5431.0,533.4936,533.4936,532.6962,532.6962,5431.0
2024-07-19 12:55:00,534.5,534.63,534.3,534.39,3882.0,532.756,532.8856,532.5566,532.6463,3882.0
2024-07-19 13:00:00,534.27,534.39,533.59,534.03,10750.0,532.5267,532.6463,531.8489,532.2875,10750.0
2024-07-19 13:05:00,533.85,534.68,533.84,534.64,3560.0,532.1081,532.9354,532.0981,532.8955,3560.0
2024-07-19 13:10:00,534.59,534.79,533.82,534.38,13194.0,532.8457,533.045,532.0782,532.6364,13194.0
2024-07-19 13:15:00,534.46,534.46,533.58,533.81,5091.0,532.7161,532.7161,531.839,532.0682,5091.0
2024-07-19 13:20:00,533.75,533.75,532.29,532.42,2295.0,532.0084,532.0084,530.5532,530.6828,2295.0
2024-07-19 13:25:00,532.63,533.0,532.13,532.87,7815.0,530.8921,531.2609,530.3937,531.1313,7815.0
2024-07-19 13:30:00,532.68,532.92,532.45,532.49,2045.0,530.9419,531.1811,530.7127,530.7525,2045.0
2024-07-19 13:35:00,532.45,533.29,532.45,533.29,2535.0,530.7127,531.5499,530.7127,531.5499,2535.0
2024-07-19 13:40:00,533.21,533.21,532.55,532.75,1639.0,531.4702,531.4702,530.8123,531.0117,1639.0
2024-07-19 13:45:00,532.71,533.6,532.63,533.44,6978.0,530.9718,531.8589,530.8921,531.6994,6978.0
2024-07-19 13:50:00,533.43,533.52,533.15,533.23,1730.0,531.6895,531.7792,531.4104,531.4901,1730.0
2024-07-19 13:55:00,533.47,533.59,533.15,533.46,1442.0,531.7293,531.8489,531.4104,531.7194,1442.0
2024-07-19 14:00:00,533.37,533.61,533.15,533.49,8413.0,531.6297,531.8689,531.4104,531.7493,8413.0
2024-07-19 14:05:00,533.28,533.66,533.12,533.12,3551.0,531.54,531.9187,531.3805,531.3805,3551.0
2024-07-19 14:10:00,533.27,533.3,532.77,532.9,2029.0,531.53,531.5599,531.0316,531.1612,2029.0
2024-07-19 14:15:00,532.88,533.47,532.87,533.07,3279.0,531.1413,531.7293,531.1313,531.3306,3279.0
2024-07-19 14:20:00,533.07,533.33,532.83,532.96,3588.0,531.3306,531.5898,531.0914,531.221,3588.0
2024-07-19 14:25:00,532.88,532.88,532.53,532.61,1327.0,531.1413,531.1413,530.7924,530.8721,1327.0
2024-07-19 14:30:00,532.61,532.99,532.51,532.51,7029.0,530.8721,531.2509,530.7725,530.7725,7029.0
2024-07-19 14:35:00,532.52,532.65,532.23,532.29,1917.0,530.7824,530.912,530.4934,530.5532,1917.0
2024-07-19 14:40:00,532.27,532.58,531.82,531.95,4818.0,530.5333,530.8422,530.0847,530.2143,4818.0
2024-07-19 14:45:00,532.13,532.47,532.08,532.46,2742.0,530.3937,530.7326,530.3439,530.7226,2742.0
2024-07-19 14:50:00,532.49,532.68,532.41,532.66,7806.0,530.7525,530.9419,530.6728,530.922,7806.0
2024-07-19 14:55:00,532.68,532.87,532.45,532.59,2025.0,530.9419,531.1313,530.7127,530.8522,2025.0
2024-07-19 15:00:00,532.56,533.76,532.56,533.76,9529.0,530.8223,532.0184,530.8223,532.0184,9529.0
2024-07-19 15:05:00,533.71,534.01,533.52,534.01,1660.0,531.9686,532.2676,531.7792,532.2676,1660.0
2024-07-19 15:10:00,534.06,534.06,533.77,533.85,2562.0,532.3174,532.3174,532.0284,532.1081,2562.0
2024-07-19 15:15:00,533.98,534.63,533.98,534.38,4059.0,532.2377,532.8856,532.2377,532.6364,4059.0
2024-07-19 15:20:00,534.39,534.78,534.39,534.67,2392.0,532.6463,533.0351,532.6463,532.9254,2392.0
2024-07-19 15:25:00,534.67,534.76,534.42,534.44,3690.0,532.9254,533.0151,532.6762,532.6962,3690.0
2024-07-19 15:30:00,534.61,534.75,534.04,534.21,8857.0,532.8656,533.0052,532.2975,532.4669,8857.0
2024-07-19 15:35:00,534.27,534.27,532.93,533.22,10286.0,532.5267,532.5267,531.1911,531.4802,10286.0
2024-07-19 15:40:00,532.94,533.65,532.75,533.54,14950.0,531.2011,531.9088,531.0117,531.7991,14950.0
2024-07-19 15:45:00,533.42,534.57,533.42,534.39,10171.0,531.6795,532.8258,531.6795,532.6463,10171.0
2024-07-19 15:50:00,534.55,535.06,534.18,534.21,12636.0,532.8058,533.3142,532.437,532.4669,12636.0
2024-07-19 15:55:00,534.16,534.6,533.79,534.18,54292.0,532.4171,532.8557,532.0483,532.437,54292.0
2024-07-22 09:30:00,540.67,541.4,537.71,539.23,25834.0,538.9058,539.6335,535.9555,537.4705,25834.0
2024-07-22 09:35:00,541.75,544.84,540.13,543.93,16160.0,539.9823,543.0622,538.3676,542.1552,16160.0
2024-07-22 09:40:00,543.87,544.74,542.82,542.93,9026.0,542.0954,542.9626,541.0488,541.1585,9026.0
2024-07-22 09:45:00,543.08,544.09,542.53,543.72,7153.0,541.308,542.3147,540.7598,541.9459,7153.0
2024-07-22 09:50:00,543.16,544.51,542.16,542.74,11673.0,541.3877,542.7333,540.391,540.9691,11673.0
2024-07-22 09:55:00,542.09,542.09,539.02,539.07,4304.0,540.3212,540.3212,537.2612,537.3111,4304.0
2024-07-22 10:00:00,539.32,539.96,538.17,538.36,7074.0,537.5603,538.1982,536.414,536.6034,7074.0
2024-07-22 10:05:00,538.22,538.22,535.98,537.06,4608.0,536.4638,536.4638,534.2312,535.3076,4608.0
2024-07-22 10:10:00,537.46,538.85,537.46,538.57,9737.0,535.7063,537.0918,535.7063,536.8127,9737.0
2024-07-22 10:15:00,538.28,538.98,537.98,538.82,10310.0,536.5236,537.2214,536.2246,537.0619,10310.0
2024-07-22 10:20:00,539.01,539.25,538.28,539.2,11341.0,537.2513,537.4905,536.5236,537.4406,11341.0
2024-07-22 10:25:00,539.2,539.39,538.43,538.62,7639.0,537.4406,537.63,536.6732,536.8625,7639.0
2024-07-22 10:30:00,538.66,539.07,538.42,539.07,3032.0,536.9024,537.3111,536.6632,537.3111,3032.0
2024-07-22 10:35:00,539.25,539.65,538.65,538.65,2841.0,537.4905,537.8892,536.8924,536.8924,2841.0
2024-07-22 10:40:00,538.71,540.26,538.64,539.82,6610.0,536.9522,538.4972,536.8825,538.0586,6610.0
2024-07-22 10:45:00,540.0,540.19,539.55,539.89,4073.0,538.238,538.4274,537.7895,538.1284,4073.0
2024-07-22 10:50:00,539.91,540.05,539.66,539.92,3377.0,538.1483,538.2879,537.8991,538.1583,3377.0
2024-07-22 10:55:00,539.66,540.59,539.66,540.59,4289.0,537.8991,538.8261,537.8991,538.8261,4289.0
2024-07-22 11:00:00,540.37,542.04,540.37,542.04,9652.0,538.6068,540.2714,538.6068,540.2714,9652.0
2024-07-22 11:05:00,542.2,542.42,541.46,541.47,4103.0,540.4309,540.6501,539.6933,539.7032,4103.0
2024-07-22 11:10:00,541.13,541.78,540.97,541.77,5266.0,539.3643,540.0122,539.2049,540.0023,5266.0
2024-07-22 11:15:00,541.79,541.93,541.19,541.35,2052.0,540.0222,540.1617,539.4242,539.5836,2052.0
2024-07-22 11:20:00,541.16,541.52,540.62,540.73,5016.0,539.3942,539.7531,538.856,538.9657,5016.0
2024-07-22 11:25:00,540.45,541.0,540.43,540.72,2866.0,538.6866,539.2348,538.6666,538.9557,2866.0
2024-07-22 11:30:00,540.53,540.61,539.89,539.89,7438.0,538.7663,538.846,538.1284,538.1284,7438.0
2024-07-22 11:35:00,539.95,540.03,539.59,539.59,16175.0,538.1882,538.2679,537.8294,537.8294,16175.0
2024-07-22 11:40:00,539.51,540.14,539.16,539.38,7873.0,537.7496,538.3776,537.4008,537.6201,7873.0
2024-07-22 11:45:00,539.5,540.16,539.5,539.92,2321.0,537.7397,538.3975,537.7397,538.1583,2321.0
2024-07-22 11:50:00,540.11,540.97,540.08,540.18,3020.0,538.3477,539.2049,538.3178,538.4174,3020.0
2024-07-22 11:55:00,540.13,540.21,539.68,540.0,1932.0,538.3676,538.4473,537.9191,538.238,1932.0
2024-07-22 12:00:00,539.85,539.85,538.43,538.7,3439.0,538.0885,538.0885,536.6732,536.9423,3439.0
2024-07-22 12:05:00,538.75,539.83,538.75,539.67,4801.0,536.9921,538.0686,536.9921,537.9091,4801.0
2024-07-22 12:10:00,539.88,539.89,539.2,539.2,1350.0,538.1184,538.1284,537.4406,537.4406,1350.0
2024-07-22 12:15:00,539.2,539.68,539.04,539.68,4554.0,537.4406,537.9191,537.2812,537.9191,4554.0
2024-07-22 12:20:00,539.76,539.94,539.13,539.13,4911.0,537.9988,538.1782,537.3709,537.3709,4911.0
2024-07-22 12:25:00,539.18,539.87,539.13,539.54,2714.0,537.4207,538.1085,537.3709,537.7795,2714.0
2024-07-22 12:30:00,539.54,539.98,539.38,539.97,1310.0,537.7795,538.2181,537.6201,538.2081,1310.0
2024-07-22 12:35:00,540.1,541.04,540.1,540.55,2688.0,538.3377,539.2746,538.3377,538.7862,2688.0
2024-07-22 12:40:00,540.39,540.39,539.91,540.23,2707.0,538.6268,538.6268,538.1483,538.4673,2707.0
2024-07-22 12:45:00,540.43,540.43,539.89,540.29,4882.0,538.6666,538.6666,538.1284,538.5271,4882.0
2024-07-22 12:50:00,540.3,541.0,540.29,541.0,1718.0,538.5371,539.2348,538.5271,539.2348,1718.0
2024-07-22 12:55:00,541.15,541.36,540.82,541.32,4514.0,539.3843,539.5936,539.0554,539.5537,4514.0
2024-07-22 13:00:00,541.32,541.76,541.32,541.72,1887.0,539.5537,539.9923,539.5537,539.9524,1887.0
2024-07-22 13:05:00,541.89,542.12,541.71,541.87,2650.0,540.1219,540.3511,539.9425,540.1019,2650.0
2024-07-22 13:10:00,541.54,541.7,540.78,541.65,5926.0,539.773,539.9325,539.0155,539.8826,5926.0
2024-07-22 13:15:00,541.89,541.99,541.59,541.88,3718.0,540.1219,540.2215,539.8228,540.1119,3718.0
2024-07-22 13:20:00,541.76,542.5,541.68,542.43,5712.0,539.9923,540.7299,539.9126,540.6601,5712.0
2024-07-22 13:25:00,542.33,542.37,542.01,542.29,7196.0,540.5604,540.6003,540.2415,540.5206,7196.0
2024-07-22 13:30:00,542.43,542.56,542.18,542.56,5404.0,540.6601,540.7897,540.4109,540.7897,5404.0
2024-07-22 13:35:00,542.41,542.41,541.49,542.17,9350.0,540.6402,540.6402,539.7232,540.401,9350.0
2024-07-22 13:40:00,542.32,542.66,541.92,541.93,5892.0,540.5505,540.8894,540.1518,540.1617,5892.0
2024-07-22 13:45:00,541.78,542.28,541.78,541.99,5486.0,540.0122,540.5106,540.0122,540.2215,5486.0
2024-07-22 13:50:00,542.25,542.51,542.06,542.38,2590.0,540.4807,540.7398,540.2913,540.6103,2590.0
2024-07-22 13:55:00,542.35,542.4,542.19,542.39,2212.0,540.5804,540.6302,540.4209,540.6202,2212.0
2024-07-22 14:00:00,542.53,542.59,541.59,541.59,4672.0,540.7598,540.8196,539.8228,539.8228,4672.0
2024-07-22 14:05:00,541.65,542.87,541.53,542.87,4735.0,539.8826,541.0987,539.763,541.0987,4735.0
2024-07-22 14:10:00,542.7,542.71,542.12,542.37,6856.0,540.9292,540.9392,540.3511,540.6003,6856.0
2024-07-22 14:15:00,542.37,542.45,542.03,542.26,3302.0,540.6003,540.68,540.2614,540.4907,3302.0
2024-07-22 14:20:00,542.38,542.62,542.31,542.62,3564.0,540.6103,540.8495,540.5405,540.8495,3564.0
2024-07-22 14:25:00,542.45,542.82,542.45,542.82,3682.0,540.68,541.0488,540.68,541.0488,3682.0
2024-07-22 14:30:00,542.97,544.14,542.97,544.0,6090.0,541.1983,542.3645,541.1983,542.225,6090.0
2024-07-22 14:35:00,543.97,543.99,543.31,543.77,3192.0,542.1951,542.215,541.5372,541.9957,3192.0
2024-07-22 14:40:00,543.81,543.96,543.13,543.33,6885.0,542.0356,542.1851,541.3578,541.5572,6885.0
2024-07-22 14:45:00,543.19,543.88,543.15,543.5,3011.0,541.4176,542.1054,541.3778,541.7266,3011.0
2024-07-22 14:50:00,543.82,544.07,543.76,543.97,2106.0,542.0456,542.2948,541.9858,542.1951,2106.0
2024-07-22 14:55:00,543.97,543.97,543.42,543.44,3057.0,542.1951,542.1951,541.6469,541.6668,3057.0
2024-07-22 15:00:00,543.49,543.82,542.9,543.82,6150.0,541.7166,542.0456,541.1286,542.0456,6150.0
2024-07-22 15:05:00,543.68,544.39,543.66,544.32,2420.0,541.906,542.6137,541.8861,542.5439,2420.0
2024-07-22 15:10:00,544.2,544.54,543.82,543.87,4719.0,542.4243,542.7632,542.0456,542.0954,4719.0
2024-07-22 15:15:00,543.87,544.24,543.57,544.24,9860.0,542.0954,542.4642,541.7964,542.4642,9860.0
2024-07-22 15:20:00,544.31,544.68,544.15,544.68,2100.0,542.534,542.9028,542.3745,542.9028,2100.0
2024-07-22 15:25:00,544.71,544.74,544.16,544.33,4904.0,542.9327,542.9626,542.3845,542.5539,4904.0
2024-07-22 15:30:00,544.54,544.97,544.35,544.67,5356.0,542.7632,543.1918,542.5738,542.8928,5356.0
2024-07-22 15:35:00,544.83,545.37,544.65,544.82,8823.0,543.0523,543.5905,542.8729,543.0423,8823.0
2024-07-22 15:40:00,544.7,545.0,544.28,544.9,5555.0,542.9227,543.2217,542.5041,543.122,5555.0
2024-07-22 15:45:00,544.79,545.43,544.79,545.24,5043.0,543.0124,543.6503,543.0124,543.4609,5043.0
2024-07-22 15:50:00,545.27,546.78,545.27,546.54,16403.0,543.4908,544.9959,543.4908,544.7567,16403.0
2024-07-22 15:55:00,546.7,547.12,545.95,546.79,57784.0,544.9162,545.3348,544.1686,545.0059,57784.0
2024-07-23 09:30:00,570.97,572.24,559.75,563.51,85687.0,569.107,570.3728,557.9236,561.6713,85687.0
2024-07-23 09:35:00,560.95,562.95,557.38,559.94,19255.0,559.1197,561.1131,555.5613,558.113,19255.0
2024-07-23 09:40:00,559.85,562.05,558.48,560.56,62443.0,558.0233,560.2161,556.6577,558.7309,62443.0
2024-07-23 09:45:00,559.77,561.0,558.78,559.67,45177.0,557.9435,559.1695,556.9568,557.8439,45177.0
2024-07-23 09:50:00,559.52,561.71,559.32,561.37,16452.0,557.6943,559.8772,557.495,559.5383,16452.0
2024-07-23 09:55:00,561.19,562.31,560.0,560.13,13687.0,559.3589,560.4752,558.1728,558.3024,13687.0
2024-07-23 10:00:00,560.13,560.46,559.28,559.9,26861.0,558.3024,558.6313,557.4551,558.0731,26861.0
2024-07-23 10:05:00,559.71,559.73,556.69,557.97,10408.0,557.8837,557.9037,554.8736,556.1494,10408.0
2024-07-23 10:10:00,557.98,559.13,556.96,558.35,15242.0,556.1594,557.3056,555.1427,556.5282,15242.0
2024-07-23 10:15:00,558.38,558.81,557.48,558.38,13455.0,556.5581,556.9867,555.661,556.5581,13455.0
2024-07-23 10:20:00,558.0,558.53,557.35,557.7,17138.0,556.1793,556.7076,555.5314,555.8803,17138.0
2024-07-23 10:25:00,557.93,559.37,557.22,558.65,17673.0,556.1095,557.5448,555.4018,556.8272,17673.0
2024-07-23 10:30:00,558.47,559.0,557.62,558.38,17607.0,556.6478,557.176,555.8005,556.5581,17607.0
2024-07-23 10:35:00,558.33,558.33,555.87,555.97,18448.0,556.5082,556.5082,554.0563,554.1559,18448.0
2024-07-23 10:40:00,556.27,556.6,554.42,554.44,26844.0,554.4549,554.7839,552.611,552.6309,26844.0
2024-07-23 10:45:00,554.6,555.64,554.16,554.16,13828.0,552.7904,553.827,552.3518,552.3518,13828.0
2024-07-23 10:50:00,554.47,556.17,554.38,555.66,13171.0,552.6608,554.3553,552.5711,553.8469,13171.0
2024-07-23 10:55:00,555.75,556.69,555.71,556.0,8433.0,553.9366,554.8736,553.8968,554.1858,8433.0
2024-07-23 11:00:00,556.0,557.82,556.0,556.88,16190.0,554.1858,555.9999,554.1858,555.063,16190.0
2024-07-23 11:05:00,556.92,556.92,555.81,555.82,6497.0,555.1028,555.1028,553.9964,554.0064,6497.0
2024-07-23 11:10:00,555.5,556.54,555.24,555.61,6086.0,553.6875,554.7241,553.4283,553.7971,6086.0
2024-07-23 11:15:00,555.62,556.08,555.31,555.91,15378.0,553.8071,554.2656,553.4981,554.0961,15378.0
2024-07-23 11:20:00,555.43,556.17,554.65,556.13,10698.0,553.6177,554.3553,552.8402,554.3154,10698.0
2024-07-23 11:25:00,555.83,556.12,555.4,555.4,7946.0,554.0164,554.3054,553.5878,553.5878,7946.0
2024-07-23 11:30:00,555.69,555.69,554.6,555.28,19337.0,553.8768,553.8768,552.7904,553.4682,19337.0
2024-07-23 11:35:00,555.23,555.91,554.9,555.23,11741.0,553.4183,554.0961,553.0894,553.4183,11741.0
2024-07-23 11:40:00,555.28,556.0,554.81,555.71,5772.0,553.4682,554.1858,552.9997,553.8968,5772.0
2024-07-23 11:45:00,555.64,555.95,554.96,555.32,9804.0,553.827,554.136,553.1492,553.508,9804.0
2024-07-23 11:50:00,555.34,555.71,555.11,555.45,9159.0,553.528,553.8968,553.2987,553.6376,9159.0
2024-07-23 11:55:00,555.3,556.25,555.3,556.13,5544.0,553.4881,554.435,553.4881,554.3154,5544.0
2024-07-23 12:00:00,556.12,556.12,555.48,555.54,3592.0,554.3054,554.3054,553.6675,553.7273,3592.0
2024-07-23 12:05:00,555.53,556.38,555.3,555.55,6891.0,553.7174,554.5646,553.4881,553.7373,6891.0
2024-07-23 12:10:00,555.58,556.24,555.05,555.6,9640.0,553.7672,554.425,553.2389,553.7871,9640.0
2024-07-23 12:15:00,555.6,556.29,555.23,556.01,3711.0,553.7871,554.4749,553.4183,554.1958,3711.0
2024-07-23 12:20:00,556.16,556.5,555.9,556.02,6600.0,554.3453,554.6842,554.0862,554.2058,6600.0
2024-07-23 12:25:00,555.84,555.99,555.39,555.75,6703.0,554.0263,554.1759,553.5778,553.9366,6703.0
2024-07-23 12:30:00,555.72,555.72,554.89,555.23,6372.0,553.9067,553.9067,553.0794,553.4183,6372.0
2024-07-23 12:35:00,555.24,555.32,554.71,554.73,5922.0,553.4283,553.508,552.9,552.92,5922.0
2024-07-23 12:40:00,554.73,555.09,554.28,554.94,13422.0,552.92,553.2788,552.4714,553.1293,13422.0
2024-07-23 12:45:00,555.12,555.15,554.56,554.57,4383.0,553.3087,553.3386,552.7505,552.7605,4383.0
2024-07-23 12:50:00,554.54,554.95,554.21,554.47,11494.0,552.7306,553.1393,552.4017,552.6608,11494.0
2024-07-23 12:55:00,554.61,554.71,553.92,554.53,6218.0,552.8004,552.9,552.1126,552.7206,6218.0
2024-07-23 13:00:00,554.51,554.99,554.03,554.99,10644.0,552.7007,553.1791,552.2223,553.1791,10644.0
2024-07-23 13:05:00,554.71,555.1,554.42,554.8,12334.0,552.9,553.2888,552.611,552.9897,12334.0
2024-07-23 13:10:00,554.79,555.73,554.78,555.64,2284.0,552.9798,553.9167,552.9698,553.827,2284.0
2024-07-23 13:15:00,555.54,555.67,555.0,555.45,9195.0,553.7273,553.8569,553.1891,553.6376,9195.0
2024-07-23 13:20:00,555.33,555.33,554.73,554.74,13230.0,553.518,553.518,552.92,552.9299,13230.0
2024-07-23 13:25:00,554.66,555.0,554.58,554.98,3986.0,552.8502,553.1891,552.7705,553.1692,3986.0
2024-07-23 13:30:00,554.97,555.12,553.79,553.8,6972.0,553.1592,553.3087,551.983,551.993,6972.0
2024-07-23 13:35:00,553.8,554.24,553.8,554.1,1796.0,551.993,552.4316,551.993,552.292,1796.0
2024-07-23 13:40:00,554.28,554.33,553.95,554.04,2844.0,552.4714,552.5213,552.1425,552.2322,2844.0
2024-07-23 13:45:00,553.97,554.65,553.97,554.5,9285.0,552.1625,552.8402,552.1625,552.6907,9285.0
2024-07-23 13:50:00,554.74,555.13,554.62,555.13,4227.0,552.9299,553.3187,552.8103,553.3187,4227.0
2024-07-23 13:55:00,555.18,555.35,555.04,555.32,2571.0,553.3685,553.5379,553.229,553.508,2571.0
2024-07-23 14:00:00,555.32,555.42,554.82,554.92,8029.0,553.508,553.6077,553.0097,553.1094,8029.0
2024-07-23 14:05:00,555.13,555.13,554.62,554.81,4008.0,553.3187,553.3187,552.8103,552.9997,4008.0
2024-07-23 14:10:00,554.53,554.7,554.34,554.36,4682.0,552.7206,552.8901,552.5312,552.5512,4682.0
2024-07-23 14:15:00,554.26,554.42,553.78,553.78,9879.0,552.4515,552.611,551.9731,551.9731,9879.0
2024-07-23 14:20:00,553.84,553.84,553.39,553.56,3037.0,552.0329,552.0329,551.5843,551.7538,3037.0
2024-07-23 14:25:00,553.38,553.53,552.9,553.24,4465.0,551.5744,551.7239,551.0959,551.4348,4465.0
2024-07-23 14:30:00,553.39,553.51,553.1,553.25,8870.0,551.5843,551.704,551.2953,551.4448,8870.0
2024-07-23 14:35:00,553.18,553.18,551.88,552.13,12804.0,551.375,551.375,550.0793,550.3285,12804.0
2024-07-23 14:40:00,552.13,552.78,552.13,552.59,3853.0,550.3285,550.9763,550.3285,550.787,3853.0
2024-07-23 14:45:00,552.59,552.84,551.98,551.98,7227.0,550.787,551.0361,550.1789,550.1789,7227.0
2024-07-23 14:50:00,551.96,551.97,551.59,551.65,4593.0,550.159,550.169,549.7902,549.85,4593.0
2024-07-23 14:55:00,551.75,552.75,551.74,552.75,7509.0,549.9497,550.9464,549.9397,550.9464,7509.0
2024-07-23 15:00:00,552.86,553.18,552.8,552.97,7180.0,551.0561,551.375,550.9963,551.1657,7180.0
2024-07-23 15:05:00,552.85,552.98,552.46,552.65,6740.0,551.0461,551.1757,550.6574,550.8468,6740.0
2024-07-23 15:10:00,552.66,552.66,551.82,551.89,3907.0,550.8567,550.8567,550.0195,550.0892,3907.0
2024-07-23 15:15:00,551.69,551.98,551.31,551.8,12825.0,549.8899,550.1789,549.5111,549.9995,12825.0
2024-07-23 15:20:00,551.78,553.48,551.78,553.39,19047.0,549.9796,551.674,549.9796,551.5843,19047.0
2024-07-23 15:25:00,552.96,553.22,552.77,552.93,10347.0,551.1557,551.4149,550.9664,551.1258,10347.0
2024-07-23 15:30:00,552.93,553.08,552.48,552.6,10922.0,551.1258,551.2754,550.6773,550.7969,10922.0
2024-07-23 15:35:00,552.62,552.87,552.09,552.43,15540.0,550.8169,551.066,550.2886,550.6275,15540.0
2024-07-23 15:40:00,552.44,552.49,551.68,551.97,10527.0,550.6374,550.6873,549.8799,550.169,10527.0
2024-07-23 15:45:00,552.04,552.33,551.8,552.0,18073.0,550.2387,550.5278,549.9995,550.1989,18073.0
2024-07-23 15:50:00,552.13,552.36,551.29,551.63,37288.0,550.3285,550.5577,549.4912,549.8301,37288.0
2024-07-23 15:55:00,551.42,552.61,550.67,552.18,81610.0,549.6208,550.8069,548.8732,550.3783,81610.0
2024-07-24 09:30:00,552.92,562.57,552.65,561.63,120741.0,551.1159,560.7344,550.8468,559.7975,120741.0
2024-07-24 09:35:00,561.69,567.75,561.0,567.49,45574.0,559.8573,565.8975,559.1695,565.6383,45574.0
2024-07-24 09:40:00,566.97,567.62,561.32,567.0,86564.0,565.12,565.7679,559.4885,565.1499,86564.0
2024-07-24 09:45:00,567.0,568.37,560.23,561.51,27125.0,565.1499,566.5155,558.402,559.6778,27125.0
2024-07-24 09:50:00,561.39,564.49,561.0,563.95,46432.0,559.5582,562.6481,559.1695,562.1099,46432.0
2024-07-24 09:55:00,563.76,564.63,562.4,563.33,10991.0,561.9205,562.7877,560.5649,561.4919,10991.0
2024-07-24 10:00:00,563.35,565.69,562.5,564.38,21261.0,561.5118,563.8442,560.6646,562.5385,21261.0
2024-07-24 10:05:00,564.72,565.52,562.62,562.62,29915.0,562.8774,563.6748,560.7842,560.7842,29915.0
2024-07-24 10:10:00,562.24,564.81,561.0,563.77,37529.0,560.4055,562.9671,559.1695,561.9305,37529.0
2024-07-24 10:15:00,563.37,564.0,561.64,564.0,16931.0,561.5318,562.1597,559.8074,562.1597,16931.0
2024-07-24 10:20:00,563.99,565.63,563.66,563.67,14944.0,562.1498,563.7844,561.8208,561.8308,14944.0
2024-07-24 10:25:00,563.98,565.39,562.82,565.15,52833.0,562.1398,563.5452,560.9836,563.306,52833.0
2024-07-24 10:30:00,565.15,565.16,561.06,562.1,11815.0,563.306,563.3159,559.2293,560.2659,11815.0
2024-07-24 10:35:00,562.32,564.73,561.0,562.98,16087.0,560.4852,562.8873,559.1695,561.1431,16087.0
2024-07-24 10:40:00,562.66,563.17,561.75,562.35,6289.0,560.8241,561.3324,559.9171,560.5151,6289.0
2024-07-24 10:45:00,562.95,564.23,561.77,562.43,18841.0,561.1131,562.389,559.937,560.5948,18841.0
2024-07-24 10:50:00,562.6,564.42,562.38,563.72,48215.0,560.7643,562.5784,560.545,561.8806,48215.0
2024-07-24 10:55:00,564.2,565.8,564.04,565.23,8025.0,562.3591,563.9539,562.1996,563.3857,8025.0
2024-07-24 11:00:00,564.34,565.4,563.99,564.35,7255.0,562.4986,563.5552,562.1498,562.5086,7255.0
2024-07-24 11:05:00,564.48,564.57,562.89,564.5,5928.0,562.6382,562.7279,561.0533,562.6581,5928.0
2024-07-24 11:10:00,564.54,565.65,563.35,563.82,10297.0,562.698,563.8043,561.5118,561.9803,10297.0
2024-07-24 11:15:00,563.84,565.04,563.36,563.36,12478.0,562.0002,563.1963,561.5218,561.5218,12478.0
2024-07-24 11:20:00,563.84,565.09,563.44,564.56,123343.0,562.0002,563.2462,561.6016,562.7179,123343.0
2024-07-24 11:25:00,564.96,567.39,564.9,567.35,36849.0,563.1166,565.5387,563.0568,565.4988,36849.0
2024-07-24 11:30:00,567.16,567.63,565.86,566.14,7769.0,565.3094,565.7779,564.0137,564.2927,7769.0
2024-07-24 11:35:00,566.08,568.95,566.08,568.56,13470.0,564.2329,567.0936,564.2329,566.7048,13470.0
2024-07-24 11:40:00,568.52,568.53,567.62,568.23,9268.0,566.665,566.6749,565.7679,566.3759,9268.0
2024-07-24 11:45:00,568.31,569.19,568.31,569.02,10605.0,566.4557,567.3328,566.4557,567.1633,10605.0
2024-07-24 11:50:00,568.94,570.5,568.94,570.15,13413.0,567.0836,568.6385,567.0836,568.2897,13413.0
2024-07-24 11:55:00,570.05,570.46,568.86,568.86,15280.0,568.19,568.5986,567.0039,567.0039,15280.0
2024-07-24 12:00:00,569.23,570.72,569.18,569.83,6928.0,567.3727,568.8578,567.3228,567.9707,6928.0
2024-07-24 12:05:00,570.36,570.36,568.42,569.17,7717.0,568.499,568.499,566.5653,567.3129,7717.0
2024-07-24 12:10:00,568.92,570.43,568.82,570.37,12325.0,567.0637,568.5687,566.964,568.5089,12325.0
2024-07-24 12:15:00,570.2,571.04,569.84,570.24,19808.0,568.3395,569.1768,567.9807,568.3794,19808.0
2024-07-24 12:20:00,569.88,569.98,569.16,569.31,16447.0,568.0205,568.1202,567.3029,567.4524,16447.0
2024-07-24 12:25:00,569.31,569.6,568.97,569.33,7544.0,567.4524,567.7415,567.1135,567.4723,7544.0
2024-07-24 12:30:00,569.32,570.0,569.08,569.83,7495.0,567.4624,568.1401,567.2231,567.9707,7495.0
2024-07-24 12:35:00,569.6,570.03,569.37,569.74,4859.0,567.7415,568.17,567.5122,567.881,4859.0
2024-07-24 12:40:00,569.74,570.46,569.29,569.29,8996.0,567.881,568.5986,567.4325,567.4325,8996.0
2024-07-24 12:45:00,569.36,569.75,569.24,569.49,3362.0,567.5022,567.891,567.3826,567.6318,3362.0
2024-07-24 12:50:00,569.48,569.48,568.85,569.26,7470.0,567.6218,567.6218,566.9939,567.4026,7470.0
2024-07-24 12:55:00,569.19,569.75,569.11,569.17,4741.0,567.3328,567.891,567.2531,567.3129,4741.0
2024-07-24 13:00:00,569.25,570.09,568.65,568.73,9522.0,567.3926,568.2299,566.7946,566.8743,9522.0
2024-07-24 13:05:00,568.79,570.08,568.61,570.08,8111.0,566.9341,568.2199,566.7547,568.2199,8111.0
2024-07-24 13:10:00,570.15,570.69,569.96,570.07,8089.0,568.2897,568.8279,568.1003,568.2099,8089.0
2024-07-24 13:15:00,570.21,570.98,569.9,570.13,15515.0,568.3495,569.1169,568.0405,568.2697,15515.0
2024-07-24 13:20:00,570.09,570.36,569.48,569.72,5559.0,568.2299,568.499,567.6218,567.8611,5559.0
2024-07-24 13:25:00,569.71,569.71,568.8,568.9,6859.0,567.8511,567.8511,566.9441,567.0437,6859.0
2024-07-24 13:30:00,568.89,569.11,568.47,569.03,9835.0,567.0338,567.2531,566.6151,567.1733,9835.0
2024-07-24 13:35:00,568.88,569.21,567.71,568.22,10807.0,567.0238,567.3527,565.8576,566.366,10807.0
2024-07-24 13:40:00,568.54,569.67,568.54,569.37,7384.0,566.6849,567.8112,566.6849,567.5122,7384.0
2024-07-24 13:45:00,569.6,569.98,569.03,569.11,12160.0,567.7415,568.1202,567.1733,567.2531,12160.0
2024-07-24 13:50:00,568.86,569.99,568.7,569.99,4208.0,567.0039,568.1302,566.8444,568.1302,4208.0
2024-07-24 13:55:00,569.89,570.21,569.56,569.96,29089.0,568.0305,568.3495,567.7016,568.1003,29089.0
2024-07-24 14:00:00,570.01,570.05,568.9,568.94,13280.0,568.1501,568.19,567.0437,567.0836,13280.0
2024-07-24 14:05:00,568.98,570.07,568.97,569.4,8063.0,567.1235,568.2099,567.1135,567.5421,8063.0
2024-07-24 14:10:00,569.38,570.23,569.38,570.12,7612.0,567.5222,568.3694,567.5222,568.2598,7612.0
2024-07-24 14:15:00,570.04,570.26,569.52,569.71,7090.0,568.18,568.3993,567.6617,567.8511,7090.0
2024-07-24 14:20:00,569.69,570.16,569.26,569.82,5020.0,567.8312,568.2996,567.4026,567.9607,5020.0
2024-07-24 14:25:00,569.93,570.03,569.31,569.9,5886.0,568.0704,568.17,567.4524,568.0405,5886.0
2024-07-24 14:30:00,570.09,570.5,569.9,570.04,4739.0,568.2299,568.6385,568.0405,568.18,4739.0
2024-07-24 14:35:00,570.04,570.48,569.15,570.2,9067.0,568.18,568.6186,567.2929,568.3395,9067.0
2024-07-24 14:40:00,570.19,570.37,569.18,569.33,5239.0,568.3295,568.5089,567.3228,567.4723,5239.0
2024-07-24 14:45:00,569.17,570.25,569.17,570.1,6181.0,567.3129,568.3893,567.3129,568.2398,6181.0
2024-07-24 14:50:00,569.96,570.65,569.47,570.46,6876.0,568.1003,568.788,567.6119,568.5986,6876.0
2024-07-24 14:55:00,570.6,571.21,570.2,570.43,5886.0,568.7382,569.3462,568.3395,568.5687,5886.0
2024-07-24 15:00:00,570.59,570.68,570.09,570.35,2977.0,568.7282,568.8179,568.2299,568.489,2977.0
2024-07-24 15:05:00,570.45,570.67,569.98,570.1,4385.0,568.5887,568.808,568.1202,568.2398,4385.0
2024-07-24 15:10:00,570.14,570.86,569.92,570.65,5266.0,568.2797,568.9973,568.0604,568.788,5266.0
2024-07-24 15:15:00,570.63,571.42,570.13,570.34,20049.0,568.7681,569.5555,568.2697,568.479,20049.0
2024-07-24 15:20:00,570.37,570.89,570.31,570.81,16340.0,568.5089,569.0272,568.4491,568.9475,16340.0
2024-07-24 15:25:00,570.67,571.28,570.24,571.17,21121.0,568.808,569.416,568.3794,569.3063,21121.0
2024-07-24 15:30:00,571.29,572.92,571.0,572.9,25249.0,569.4259,571.0506,569.1369,571.0307,25249.0
2024-07-24 15:35:00,572.8,573.6,572.57,572.9,21328.0,570.931,571.7284,570.7018,571.0307,21328.0
2024-07-24 15:40:00,572.91,573.91,572.82,573.5,17985.0,571.0407,572.0374,570.9509,571.6287,17985.0
2024-07-24 15:45:00,573.5,573.51,572.28,572.68,27946.0,571.6287,571.6387,570.4127,570.8114,27946.0
2024-07-24 15:50:00,572.83,573.3,572.17,572.57,81202.0,570.9609,571.4294,570.3031,570.7018,81202.0
2024-07-24 15:55:00,572.61,575.25,571.95,574.93,147788.0,570.7416,573.373,570.0838,573.0541,147788.0
2024-07-25 09:30:00,576.14,581.63,572.13,579.87,79077.0,574.2601,579.7322,570.2632,577.9779,79077.0
2024-07-25 09:35:00,579.67,585.0,578.0,585.0,61704.0,577.7786,583.0912,576.114,583.0912,61704.0
2024-07-25 09:40:00,584.37,585.0,582.13,583.72,113978.0,582.4633,583.0912,580.2306,581.8154,113978.0
2024-07-25 09:45:00,583.72,587.38,583.2,586.31,53284.0,581.8154,585.4634,581.2971,584.3969,53284.0
2024-07-25 09:50:00,586.23,590.88,586.02,590.29,51418.0,584.3172,588.952,584.1079,588.3639,51418.0
2024-07-25 09:55:00,590.31,594.76,590.0,594.0,51558.0,588.3839,592.8194,588.0749,592.0618,51558.0
2024-07-25 10:00:00,594.11,595.92,592.93,593.79,73297.0,592.1715,593.9756,590.9953,591.8525,73297.0
2024-07-25 10:05:00,594.27,597.73,593.99,597.04,45649.0,592.331,595.7797,592.0519,595.0919,45649.0
2024-07-25 10:10:00,596.64,597.84,596.08,597.09,41966.0,594.6932,595.8893,594.135,595.1418,41966.0
2024-07-25 10:15:00,597.21,597.68,596.54,597.46,45184.0,595.2614,595.7298,594.5935,595.5105,45184.0
2024-07-25 10:20:00,597.63,598.44,596.75,597.04,50200.0,595.68,596.4873,594.8029,595.0919,50200.0
2024-07-25 10:25:00,596.91,596.95,594.03,594.44,53817.0,594.9623,595.0022,592.0917,592.5004,53817.0
2024-07-25 10:30:00,594.44,594.63,592.41,594.45,39661.0,592.5004,592.6898,590.477,592.5104,39661.0
2024-07-25 10:35:00,594.18,596.16,594.17,595.1,61949.0,592.2412,594.2148,592.2313,593.1582,61949.0
2024-07-25 10:40:00,595.0,596.64,594.88,596.18,45968.0,593.0586,594.6932,592.939,594.2347,45968.0
2024-07-25 10:45:00,596.11,596.79,595.35,596.2,33618.0,594.165,594.8427,593.4074,594.2547,33618.0
2024-07-25 10:50:00,595.67,596.18,593.56,593.89,37085.0,593.7264,594.2347,591.6233,591.9522,37085.0
2024-07-25 10:55:00,593.89,596.32,593.89,596.07,23666.0,591.9522,594.3743,591.9522,594.1251,23666.0
2024-07-25 11:00:00,596.05,596.92,595.06,596.51,18361.0,594.1051,594.9723,593.1184,594.5636,18361.0
2024-07-25 11:05:00,596.51,597.19,595.71,596.81,17073.0,594.5636,595.2414,593.7663,594.8627,17073.0
2024-07-25 11:10:00,596.8,597.54,595.11,597.51,24435.0,594.8527,595.5903,593.1682,595.5604,24435.0
2024-07-25 11:15:00,597.31,598.12,597.11,597.47,17567.0,595.361,596.1684,595.1617,595.5205,17567.0
2024-07-25 11:20:00,597.64,597.64,596.61,596.75,19026.0,595.69,595.69,594.6633,594.8029,19026.0
2024-07-25 11:25:00,596.47,597.0,595.43,596.55,18830.0,594.5238,595.052,593.4872,594.6035,18830.0
2024-07-25 11:30:00,596.35,596.43,595.08,596.43,14472.0,594.4042,594.4839,593.1383,594.4839,14472.0
2024-07-25 11:35:00,596.42,597.04,595.76,596.87,19325.0,594.4739,595.0919,593.8161,594.9225,19325.0
2024-07-25 11:40:00,596.71,597.24,596.46,596.74,14390.0,594.763,595.2913,594.5138,594.7929,14390.0
2024-07-25 11:45:00,596.86,597.27,596.56,596.63,11814.0,594.9125,595.3212,594.6135,594.6833,11814.0
2024-07-25 11:50:00,596.6,597.5,596.59,597.39,12860.0,594.6534,595.5504,594.6434,595.4408,12860.0
2024-07-25 11:55:00,597.19,597.42,596.92,597.12,11370.0,595.2414,595.4707,594.9723,595.1717,11370.0
2024-07-25 12:00:00,597.05,597.17,596.61,596.98,13011.0,595.1019,595.2215,594.6633,595.0321,13011.0
2024-07-25 12:05:00,596.98,597.7,596.9,597.7,18696.0,595.0321,595.7498,594.9524,595.7498,18696.0
2024-07-25 12:10:00,597.7,598.37,597.57,598.29,9362.0,595.7498,596.4176,595.6202,596.3378,9362.0
2024-07-25 12:15:00,598.25,599.22,598.11,598.62,10125.0,596.298,597.2648,596.1584,596.6668,10125.0
2024-07-25 12:20:00,598.62,599.05,598.03,598.75,10959.0,596.6668,597.0954,596.0787,596.7963,10959.0
2024-07-25 12:25:00,598.91,599.1,598.06,598.93,19619.0,596.9558,597.1452,596.1086,596.9758,19619.0
2024-07-25 12:30:00,598.85,600.54,598.78,599.99,40984.0,596.896,598.5805,596.8262,598.0323,40984.0
2024-07-25 12:35:00,600.0,601.44,600.0,600.93,12577.0,598.0423,599.4776,598.0423,598.9692,12577.0
2024-07-25 12:40:00,601.08,601.78,601.05,601.1,13690.0,599.1187,599.8165,599.0888,599.1387,13690.0
2024-07-25 12:45:00,601.15,601.42,599.82,600.11,9626.0,599.1885,599.4576,597.8628,598.1519,9626.0
2024-07-25 12:50:00,600.42,600.87,600.04,600.87,7754.0,598.4609,598.9094,598.0821,598.9094,7754.0
2024-07-25 12:55:00,600.87,601.35,600.76,601.18,8232.0,598.9094,599.3879,598.7998,599.2184,8232.0
2024-07-25 13:00:00,601.18,602.82,601.07,602.51,13568.0,599.2184,600.8531,599.1088,600.5441,13568.0
2024-07-25 13:05:00,602.45,603.42,602.45,602.99,27009.0,600.4843,601.4511,600.4843,601.0225,27009.0
2024-07-25 13:10:00,603.12,603.82,603.0,603.31,12180.0,601.1521,601.8498,601.0325,601.3415,12180.0
2024-07-25 13:15:00,603.47,603.47,601.9,602.41,9584.0,601.5009,601.5009,599.9361,600.4444,9584.0
2024-07-25 13:20:00,602.41,602.41,601.23,601.4,6879.0,600.4444,600.4444,599.2682,599.4377,6879.0
2024-07-25 13:25:00,601.4,601.95,601.04,601.04,6826.0,599.4377,599.9859,599.0789,599.0789,6826.0
2024-07-25 13:30:00,601.4,601.4,600.85,601.04,6668.0,599.4377,599.4377,598.8895,599.0789,6668.0
2024-07-25 13:35:00,601.08,602.18,601.07,601.59,8222.0,599.1187,600.2151,599.1088,599.6271,8222.0
2024-07-25 13:40:00,601.88,602.32,601.52,601.76,3716.0,599.9161,600.3547,599.5573,599.7965,3716.0
2024-07-25 13:45:00,601.92,601.95,600.04,600.15,20443.0,599.956,599.9859,598.0821,598.1918,20443.0
2024-07-25 13:50:00,600.15,600.15,599.11,599.38,17824.0,598.1918,598.1918,597.1552,597.4243,17824.0
2024-07-25 13:55:00,599.32,599.32,598.7,598.92,12189.0,597.3645,597.3645,596.7465,596.9658,12189.0
2024-07-25 14:00:00,598.88,598.89,597.82,598.22,8474.0,596.9259,596.9359,595.8694,596.2681,8474.0
2024-07-25 14:05:00,598.11,598.74,597.82,598.5,16259.0,596.1584,596.7864,595.8694,596.5472,16259.0
2024-07-25 14:10:00,598.5,598.61,598.14,598.57,8723.0,596.5472,596.6568,596.1883,596.6169,8723.0
2024-07-25 14:15:00,598.54,599.21,598.52,599.01,8857.0,596.587,597.2548,596.5671,597.0555,8857.0
2024-07-25 14:20:00,599.0,599.48,598.35,598.53,19127.0,597.0455,597.524,596.3976,596.5771,19127.0
2024-07-25 14:25:00,598.53,598.9,597.53,597.88,6487.0,596.5771,596.9458,595.5803,595.9292,6487.0
2024-07-25 14:30:00,597.95,598.36,597.67,598.12,28486.0,595.9989,596.4076,595.7199,596.1684,28486.0
2024-07-25 14:35:00,598.26,598.26,597.18,597.35,13094.0,596.3079,596.3079,595.2315,595.4009,13094.0
2024-07-25 14:40:00,597.35,597.35,595.89,596.01,14948.0,595.4009,595.4009,593.9457,594.0653,14948.0
2024-07-25 14:45:00,596.08,596.08,594.33,594.34,17081.0,594.135,594.135,592.3908,592.4007,17081.0
2024-07-25 14:50:00,594.6,595.17,594.12,594.33,10991.0,592.6599,593.228,592.1814,592.3908,10991.0
2024-07-25 14:55:00,594.27,594.85,593.51,593.65,20077.0,592.331,592.9091,591.5734,591.713,20077.0
2024-07-25 15:00:00,593.6,594.59,593.38,593.77,17414.0,591.6631,592.6499,591.4439,591.8326,17414.0
2024-07-25 15:05:00,593.68,593.68,592.78,593.17,10571.0,591.7429,591.7429,590.8458,591.2345,10571.0
2024-07-25 15:10:00,593.01,593.83,593.01,593.47,17353.0,591.0751,591.8924,591.0751,591.5336,17353.0
2024-07-25 15:15:00,593.67,594.36,593.33,594.14,11962.0,591.7329,592.4207,591.394,592.2014,11962.0
2024-07-25 15:20:00,594.09,595.37,593.88,595.19,10052.0,592.1515,593.4274,591.9422,593.248,10052.0
2024-07-25 15:25:00,595.2,596.63,595.2,596.45,10393.0,593.2579,594.6833,593.2579,594.5038,10393.0
2024-07-25 15:30:00,596.51,596.6,595.57,595.61,11210.0,594.5636,594.6534,593.6267,593.6666,11210.0
2024-07-25 15:35:00,595.61,595.83,594.66,594.71,20406.0,593.6666,593.8859,592.7197,592.7695,20406.0
2024-07-25 15:40:00,594.71,595.27,594.07,594.45,20392.0,592.7695,593.3277,592.1316,592.5104,20392.0
2024-07-25 15:45:00,594.11,595.33,594.11,595.08,30302.0,592.1715,593.3875,592.1715,593.1383,30302.0
2024-07-25 15:50:00,595.0,595.65,594.37,595.12,36725.0,593.0586,593.7065,592.4306,593.1782,36725.0
2024-07-25 15:55:00,595.03,595.56,594.11,594.6,149726.0,593.0885,593.6167,592.1715,592.6599,149726.0
2024-07-26 09:30:00,600.85,605.85,599.3,604.31,49451.0,598.8895,603.8732,597.3445,602.3382,49451.0
2024-07-26 09:35:00,605.8,610.6,604.34,608.2,36538.0,603.8233,608.6077,602.3681,606.2155,36538.0
2024-07-26 09:40:00,609.03,612.17,608.32,610.62,34837.0,607.0428,610.1725,606.3351,608.6276,34837.0
2024-07-26 09:45:00,610.24,614.65,610.0,612.5,44383.0,608.2488,612.6445,608.0096,610.5015,44383.0
2024-07-26 09:50:00,613.32,613.75,610.85,612.25,25707.0,611.3188,611.7474,608.8569,610.2523,25707.0
2024-07-26 09:55:00,612.32,613.73,610.69,611.96,48203.0,610.3221,611.7275,608.6974,609.9632,48203.0
2024-07-26 10:00:00,610.33,613.27,610.14,611.89,25780.0,608.3386,611.269,608.1492,609.8935,25780.0
2024-07-26 10:05:00,612.16,612.86,609.55,611.08,24598.0,610.1626,610.8603,607.5611,609.0861,24598.0
2024-07-26 10:10:00,611.11,611.95,610.25,611.8,35082.0,609.116,609.9533,608.2588,609.8038,35082.0
2024-07-26 10:15:00,611.5,611.84,608.06,609.63,26815.0,609.5047,609.8436,606.076,607.6408,26815.0
2024-07-26 10:20:00,609.42,612.0,609.08,611.89,15289.0,607.4315,610.0031,607.0926,609.8935,15289.0
2024-07-26 10:25:00,612.0,612.0,610.26,611.48,13637.0,610.0031,610.0031,608.2688,609.4848,13637.0
2024-07-26 10:30:00,610.96,611.39,607.31,608.15,18347.0,608.9665,609.3951,605.3284,606.1657,18347.0
2024-07-26 10:35:00,607.43,609.89,607.42,609.89,10698.0,605.448,607.9,605.438,607.9,10698.0
2024-07-26 10:40:00,609.92,610.0,607.99,608.57,26896.0,607.9299,608.0096,606.0062,606.5843,26896.0
2024-07-26 10:45:00,608.39,609.09,607.82,607.82,12962.0,606.4049,607.1026,605.8367,605.8367,12962.0
2024-07-26 10:50:00,608.68,608.74,606.61,607.98,30373.0,606.6939,606.7537,604.6307,605.9962,30373.0
2024-07-26 10:55:00,608.19,608.5,606.84,608.38,13516.0,606.2055,606.5145,604.8599,606.3949,13516.0
2024-07-26 11:00:00,608.43,609.28,607.94,608.74,13238.0,606.4448,607.292,605.9564,606.7537,13238.0
2024-07-26 11:05:00,608.92,609.07,607.7,607.88,22228.0,606.9332,607.0827,605.7171,605.8965,22228.0
2024-07-26 11:10:00,608.18,608.92,607.82,608.11,11429.0,606.1956,606.9332,605.8367,606.1258,11429.0
2024-07-26 11:15:00,608.18,608.95,606.31,606.79,14675.0,606.1956,606.9631,604.3317,604.8101,14675.0
2024-07-26 11:20:00,607.19,607.19,604.66,604.76,33286.0,605.2088,605.2088,602.6871,602.7867,33286.0
2024-07-26 11:25:00,604.77,606.34,604.49,605.79,39996.0,602.7967,604.3616,602.5176,603.8134,39996.0
2024-07-26 11:30:00,605.8,606.09,604.43,605.01,18997.0,603.8233,604.1124,602.4578,603.0359,18997.0
2024-07-26 11:35:00,605.24,605.82,603.88,604.41,21169.0,603.2652,603.8433,601.9096,602.4379,21169.0
2024-07-26 11:40:00,604.42,605.73,604.13,605.13,19788.0,602.4478,603.7536,602.1588,603.1555,19788.0
2024-07-26 11:45:00,605.12,605.59,603.92,604.7,16853.0,603.1456,603.614,601.9495,602.7269,16853.0
2024-07-26 11:50:00,604.7,606.2,604.7,605.73,16814.0,602.7269,604.222,602.7269,603.7536,16814.0
2024-07-26 11:55:00,605.88,607.37,605.5,606.48,17296.0,603.9031,605.3882,603.5243,604.5011,17296.0
2024-07-26 12:00:00,607.21,608.15,607.0,607.69,12443.0,605.2287,606.1657,605.0194,605.7072,12443.0
2024-07-26 12:05:00,607.88,608.15,607.67,607.73,10943.0,605.8965,606.1657,605.6872,605.747,10943.0
2024-07-26 12:10:00,607.93,608.16,606.71,606.9,13882.0,605.9464,606.1756,604.7304,604.9197,13882.0
2024-07-26 12:15:00,607.04,608.24,606.97,607.66,16658.0,605.0593,606.2554,604.9895,605.6773,16658.0
2024-07-26 12:20:00,607.46,607.82,605.93,606.29,8126.0,605.4779,605.8367,603.9529,604.3117,8126.0
2024-07-26 12:25:00,606.65,606.88,605.96,606.63,6858.0,604.6706,604.8998,603.9828,604.6506,6858.0
2024-07-26 12:30:00,606.68,607.49,606.29,607.46,14176.0,604.7005,605.5078,604.3117,605.4779,14176.0
2024-07-26 12:35:00,606.65,608.26,606.65,607.97,9457.0,604.6706,606.2753,604.6706,605.9863,9457.0
2024-07-26 12:40:00,607.72,608.95,607.54,608.65,7573.0,605.7371,606.9631,605.5577,606.664,7573.0
2024-07-26 12:45:00,608.95,609.95,608.93,609.5,15688.0,606.9631,607.9598,606.9431,607.5113,15688.0
2024-07-26 12:50:00,609.49,610.45,608.68,609.78,40642.0,607.5013,608.4582,606.6939,607.7903,40642.0
2024-07-26 12:55:00,610.25,611.58,609.77,611.57,8861.0,608.2588,609.5845,607.7804,609.5745,8861.0
2024-07-26 13:00:00,611.12,611.56,610.4,610.42,12861.0,609.126,609.5645,608.4083,608.4283,12861.0
2024-07-26 13:05:00,610.38,610.63,609.53,610.45,9376.0,608.3884,608.6376,607.5412,608.4582,9376.0
2024-07-26 13:10:00,610.01,610.48,609.99,610.15,6767.0,608.0196,608.4881,607.9997,608.1591,6767.0
2024-07-26 13:15:00,610.21,610.99,609.98,610.51,11044.0,608.2189,608.9964,607.9897,608.518,11044.0
2024-07-26 13:20:00,610.28,610.71,609.68,610.64,6581.0,608.2887,608.7173,607.6907,608.6475,6581.0
2024-07-26 13:25:00,611.04,611.29,610.42,611.08,6495.0,609.0462,609.2954,608.4283,609.0861,6495.0
2024-07-26 13:30:00,610.84,611.23,609.97,609.98,13089.0,608.8469,609.2356,607.9797,607.9897,13089.0
2024-07-26 13:35:00,609.98,609.98,608.39,608.8,15153.0,607.9897,607.9897,606.4049,606.8135,15153.0
2024-07-26 13:40:00,608.77,609.09,607.88,608.96,6625.0,606.7836,607.1026,605.8965,606.973,6625.0
2024-07-26 13:45:00,608.79,610.13,608.78,609.51,13856.0,606.8036,608.1392,606.7936,607.5212,13856.0
2024-07-26 13:50:00,609.51,609.59,608.64,609.5,6070.0,607.5212,607.601,606.6541,607.5113,6070.0
2024-07-26 13:55:00,609.47,610.06,609.15,609.43,9824.0,607.4814,608.0694,607.1624,607.4415,9824.0
2024-07-26 14:00:00,609.41,610.32,609.0,609.2,29841.0,607.4216,608.3286,607.0129,607.2122,29841.0
2024-07-26 14:05:00,609.05,609.68,608.82,609.68,6042.0,607.0627,607.6907,606.8335,607.6907,6042.0
2024-07-26 14:10:00,609.73,610.25,609.39,609.95,8551.0,607.7405,608.2588,607.4016,607.9598,8551.0
2024-07-26 14:15:00,609.95,610.24,609.43,609.43,17851.0,607.9598,608.2488,607.4415,607.4415,17851.0
2024-07-26 14:20:00,609.45,609.74,608.61,608.64,7489.0,607.4614,607.7505,606.6242,606.6541,7489.0
2024-07-26 14:25:00,608.83,609.85,608.57,609.25,9204.0,606.8434,607.8601,606.5843,607.2621,9204.0
2024-07-26 14:30:00,609.16,609.35,608.46,608.72,21274.0,607.1724,607.3618,606.4747,606.7338,21274.0
2024-07-26 14:35:00,609.05,609.66,608.99,609.41,4288.0,607.0627,607.6707,607.0029,607.4216,4288.0
2024-07-26 14:40:00,609.66,610.02,608.7,609.55,11832.0,607.6707,608.0296,606.7139,607.5611,11832.0
2024-07-26 14:45:00,609.87,609.96,609.06,609.21,18086.0,607.8801,607.9698,607.0727,607.2222,18086.0
2024-07-26 14:50:00,609.27,609.28,608.22,608.22,9715.0,607.282,607.292,606.2354,606.2354,9715.0
2024-07-26 14:55:00,608.24,608.45,607.76,608.12,4874.0,606.2554,606.4647,605.7769,606.1358,4874.0
2024-07-26 15:00:00,608.12,608.12,606.87,607.06,22827.0,606.1358,606.1358,604.8898,605.0792,22827.0
2024-07-26 15:05:00,607.0,607.73,606.45,607.54,7110.0,605.0194,605.747,604.4712,605.5577,7110.0
2024-07-26 15:10:00,607.75,608.78,607.42,608.7,16345.0,605.767,606.7936,605.438,606.7139,16345.0
2024-07-26 15:15:00,608.36,608.37,607.32,607.92,7581.0,606.375,606.3849,605.3384,605.9364,7581.0
2024-07-26 15:20:00,607.99,608.68,607.84,608.68,14455.0,606.0062,606.6939,605.8567,606.6939,14455.0
2024-07-26 15:25:00,608.73,609.06,607.63,607.63,19538.0,606.7438,607.0727,605.6474,605.6474,19538.0
2024-07-26 15:30:00,607.73,607.95,606.74,606.96,18150.0,605.747,605.9663,604.7603,604.9795,18150.0
2024-07-26 15:35:00,607.17,607.68,606.96,607.6,14880.0,605.1889,605.6972,604.9795,605.6175,14880.0
2024-07-26 15:40:00,607.6,608.26,607.6,608.15,34999.0,605.6175,606.2753,605.6175,606.1657,34999.0
2024-07-26 15:45:00,608.06,608.73,607.75,608.42,35188.0,606.076,606.7438,605.767,606.4348,35188.0
2024-07-26 15:50:00,608.63,609.17,606.02,606.32,48164.0,606.6441,607.1823,604.0426,604.3416,48164.0
2024-07-26 15:55:00,606.39,607.57,606.02,607.22,160064.0,604.4114,605.5876,604.0426,605.2387,160064.0
2024-07-29 09:30:00,604.25,605.05,599.56,600.84,25286.0,602.2784,603.0758,597.6037,598.8795,25286.0
2024-07-29 09:35:00,600.66,600.77,597.19,599.79,11275.0,598.7001,598.8097,595.2414,597.8329,11275.0
2024-07-29 09:40:00,598.81,600.04,598.36,599.08,21741.0,596.8561,598.0821,596.4076,597.1253,21741.0
2024-07-29 09:45:00,598.62,600.35,596.94,599.4,9992.0,596.6668,598.3911,594.9922,597.4442,9992.0
2024-07-29 09:50:00,599.2,600.26,598.52,599.36,17246.0,597.2449,598.3014,596.5671,597.4043,17246.0
2024-07-29 09:55:00,599.54,600.03,597.5,597.89,15418.0,597.5838,598.0722,595.5504,595.9391,15418.0
2024-07-29 10:00:00,598.17,598.23,596.06,596.75,40242.0,596.2182,596.278,594.1151,594.8029,40242.0
2024-07-29 10:05:00,596.73,598.05,595.57,597.4,10901.0,594.7829,596.0986,593.6267,595.4507,10901.0
2024-07-29 10:10:00,597.4,598.53,597.04,597.04,6723.0,595.4507,596.5771,595.0919,595.0919,6723.0
2024-07-29 10:15:00,597.04,598.18,595.92,597.96,9382.0,595.0919,596.2282,593.9756,596.0089,9382.0
2024-07-29 10:20:00,597.74,598.06,596.7,597.59,4477.0,595.7896,596.1086,594.753,595.6401,4477.0
2024-07-29 10:25:00,597.38,597.4,595.78,596.42,4791.0,595.4308,595.4507,593.836,594.4739,4791.0
2024-07-29 10:30:00,595.39,596.71,595.2,595.96,11426.0,593.4473,594.763,593.2579,594.0154,11426.0
2024-07-29 10:35:00,595.82,598.75,595.81,597.66,1352.0,593.8759,596.7963,593.8659,595.7099,1352.0
2024-07-29 10:40:00,599.06,599.06,597.8,599.02,1900.0,597.1053,597.1053,595.8494,597.0655,1900.0
2024-07-29 10:45:00,599.23,599.23,598.02,598.77,6280.0,597.2748,597.2748,596.0687,596.8163,6280.0
2024-07-29 10:50:00,598.48,599.73,598.46,599.73,3885.0,596.5272,597.7731,596.5073,597.7731,3885.0
2024-07-29 10:55:00,599.25,599.55,598.35,599.28,9733.0,597.2947,597.5937,596.3976,597.3246,9733.0
2024-07-29 11:00:00,599.59,599.76,598.76,599.35,3763.0,597.6336,597.803,596.8063,597.3944,3763.0
2024-07-29 11:05:00,598.52,599.31,598.24,598.88,4626.0,596.5671,597.3545,596.288,596.9259,4626.0
2024-07-29 11:10:00,598.88,600.21,598.76,600.06,5278.0,596.9259,598.2516,596.8063,598.1021,5278.0
2024-07-29 11:15:00,600.06,600.56,599.34,599.51,3972.0,598.1021,598.6004,597.3844,597.5539,3972.0
2024-07-29 11:20:00,599.46,600.24,599.45,599.78,10369.0,597.504,598.2815,597.4941,597.823,10369.0
2024-07-29 11:25:00,599.76,600.29,599.37,599.41,9095.0,597.803,598.3313,597.4143,597.4542,9095.0
2024-07-29 11:30:00,599.44,600.29,599.41,600.22,4586.0,597.4841,598.3313,597.4542,598.2615,4586.0
2024-07-29 11:35:00,600.22,600.56,599.04,599.95,17323.0,598.2615,598.6004,597.0854,597.9924,17323.0
2024-07-29 11:40:00,600.09,600.09,599.06,599.67,3076.0,598.132,598.132,597.1053,597.7133,3076.0
2024-07-29 11:45:00,600.0,600.78,599.79,600.18,13760.0,598.0423,598.8197,597.8329,598.2217,13760.0
2024-07-29 11:50:00,600.6,600.61,600.0,600.11,5959.0,598.6403,598.6503,598.0423,598.1519,5959.0
2024-07-29 11:55:00,600.04,600.26,599.72,599.99,9047.0,598.0821,598.3014,597.7632,598.0323,9047.0
2024-07-29 12:00:00,599.74,601.19,599.74,601.19,6760.0,597.7831,599.2284,597.7831,599.2284,6760.0
2024-07-29 12:05:00,600.93,601.8,600.86,601.18,5396.0,598.9692,599.8364,598.8995,599.2184,5396.0
2024-07-29 12:10:00,600.89,600.93,600.03,600.18,6455.0,598.9294,598.9692,598.0722,598.2217,6455.0
2024-07-29 12:15:00,600.17,600.23,599.75,599.75,1490.0,598.2117,598.2715,597.7931,597.7931,1490.0
2024-07-29 12:20:00,599.69,599.69,599.11,599.11,1834.0,597.7333,597.7333,597.1552,597.1552,1834.0
2024-07-29 12:25:00,599.4,600.26,599.14,600.26,8953.0,597.4442,598.3014,597.1851,598.3014,8953.0
2024-07-29 12:30:00,600.27,600.37,599.85,600.37,1279.0,598.3114,598.4111,597.8927,598.4111,1279.0
2024-07-29 12:35:00,600.88,601.7,600.66,600.72,2534.0,598.9194,599.7367,598.7001,598.7599,2534.0
2024-07-29 12:40:00,600.72,600.73,599.99,600.15,15722.0,598.7599,598.7699,598.0323,598.1918,15722.0
2024-07-29 12:45:00,600.42,601.0,600.42,600.84,1613.0,598.4609,599.039,598.4609,598.8795,1613.0
2024-07-29 12:50:00,600.84,601.14,599.73,599.85,3008.0,598.8795,599.1785,597.7731,597.8927,3008.0
2024-07-29 12:55:00,600.01,600.8,600.01,600.8,2639.0,598.0522,598.8396,598.0522,598.8396,2639.0
2024-07-29 13:00:00,600.55,602.82,600.55,602.82,3413.0,598.5905,600.8531,598.5905,600.8531,3413.0
2024-07-29 13:05:00,602.52,603.42,602.52,603.23,1258.0,600.554,601.4511,600.554,601.2617,1258.0
2024-07-29 13:10:00,603.04,604.0,603.0,603.75,3123.0,601.0723,602.0292,601.0325,601.78,3123.0
2024-07-29 13:15:00,603.85,604.68,603.29,604.68,2454.0,601.8797,602.707,601.3215,602.707,2454.0
2024-07-29 13:20:00,604.28,604.35,603.1,603.1,4960.0,602.3083,602.3781,601.1321,601.1321,4960.0
2024-07-29 13:25:00,603.05,604.01,603.05,603.7,2476.0,601.0823,602.0392,601.0823,601.7302,2476.0
2024-07-29 13:30:00,603.37,603.77,602.88,603.09,1992.0,601.4013,601.8,600.9129,601.1222,1992.0
2024-07-29 13:35:00,603.09,603.81,602.5,603.2,4612.0,601.1222,601.8398,600.5341,601.2318,4612.0
2024-07-29 13:40:00,603.51,603.84,603.16,603.57,3500.0,601.5408,601.8697,601.1919,601.6006,3500.0
2024-07-29 13:45:00,603.57,603.84,603.1,603.11,1482.0,601.6006,601.8697,601.1321,601.1421,1482.0
2024-07-29 13:50:00,603.08,603.16,602.99,603.16,1161.0,601.1122,601.1919,601.0225,601.1919,1161.0
2024-07-29 13:55:00,603.27,604.22,603.2,604.22,2081.0,601.3016,602.2485,601.2318,602.2485,2081.0
2024-07-29 14:00:00,603.88,604.31,603.46,604.28,2212.0,601.9096,602.3382,601.491,602.3083,2212.0
2024-07-29 14:05:00,604.35,604.66,603.63,603.63,2635.0,602.3781,602.6871,601.6604,601.6604,2635.0
2024-07-29 14:10:00,603.63,603.92,603.55,603.76,1704.0,601.6604,601.9495,601.5807,601.79,1704.0
2024-07-29 14:15:00,603.78,603.78,603.07,603.7,1718.0,601.8099,601.8099,601.1022,601.7302,1718.0
2024-07-29 14:20:00,604.08,604.31,603.3,603.83,3788.0,602.1089,602.3382,601.3315,601.8598,3788.0
2024-07-29 14:25:00,604.17,604.42,603.82,604.42,3041.0,602.1987,602.4478,601.8498,602.4478,3041.0
2024-07-29 14:30:00,604.51,604.56,603.07,603.2,3819.0,602.5375,602.5874,601.1022,601.2318,3819.0
2024-07-29 14:35:00,603.46,604.41,603.37,604.22,3023.0,601.491,602.4379,601.4013,602.2485,3023.0
2024-07-29 14:40:00,604.54,604.74,603.74,603.74,3996.0,602.5674,602.7668,601.7701,601.7701,3996.0
2024-07-29 14:45:00,604.11,604.68,603.98,604.34,4223.0,602.1388,602.707,602.0093,602.3681,4223.0
2024-07-29 14:50:00,603.81,604.08,603.59,604.08,1224.0,601.8398,602.1089,601.6205,602.1089,1224.0
2024-07-29 14:55:00,603.59,604.77,603.59,604.74,3416.0,601.6205,602.7967,601.6205,602.7668,3416.0
2024-07-29 15:00:00,604.76,605.22,604.7,604.98,6823.0,602.7867,603.2452,602.7269,603.006,6823.0
2024-07-29 15:05:00,604.94,605.15,604.49,604.59,1638.0,602.9661,603.1755,602.5176,602.6173,1638.0
2024-07-29 15:10:00,604.58,605.55,604.58,605.32,4195.0,602.6073,603.5742,602.6073,603.3449,4195.0
2024-07-29 15:15:00,605.37,605.37,604.97,605.34,2849.0,603.3947,603.3947,602.996,603.3648,2849.0
2024-07-29 15:20:00,605.38,606.59,605.35,606.59,4905.0,603.4047,604.6108,603.3748,604.6108,4905.0
2024-07-29 15:25:00,606.49,606.62,605.49,605.49,9356.0,604.5111,604.6407,603.5143,603.5143,9356.0
2024-07-29 15:30:00,605.5,605.55,604.73,605.45,4428.0,603.5243,603.5742,602.7568,603.4745,4428.0
2024-07-29 15:35:00,605.55,606.17,605.15,605.99,8389.0,603.5742,604.1921,603.1755,604.0127,8389.0
2024-07-29 15:40:00,606.06,607.47,606.0,606.81,12803.0,604.0825,605.4879,604.0227,604.83,12803.0
2024-07-29 15:45:00,607.1,607.32,606.51,606.77,12471.0,605.1191,605.3384,604.531,604.7902,12471.0
2024-07-29 15:50:00,607.01,607.81,606.2,606.24,23197.0,605.0294,605.8268,604.222,604.2619,23197.0
2024-07-29 15:55:00,606.44,606.44,603.93,604.12,48534.0,604.4612,604.4612,601.9594,602.1488,48534.0
2024-07-30 09:30:00,609.81,614.79,608.23,613.51,34699.0,607.8203,612.784,606.2454,611.5082,34699.0
2024-07-30 09:35:00,613.51,613.98,609.7,609.7,6840.0,611.5082,611.9766,607.7106,607.7106,6840.0
2024-07-30 09:40:00,610.47,611.52,609.23,609.76,4418.0,608.4781,609.5247,607.2421,607.7704,4418.0
2024-07-30 09:45:00,609.69,610.93,609.0,610.74,7424.0,607.7006,608.9366,607.0129,608.7472,7424.0
2024-07-30 09:50:00,610.89,611.08,609.87,609.87,3075.0,608.8967,609.0861,607.8801,607.8801,3075.0
2024-07-30 09:55:00,610.37,611.0,608.19,610.79,10369.0,608.3784,609.0064,606.2055,608.7971,10369.0
2024-07-30 10:00:00,610.45,610.69,608.14,608.25,7130.0,608.4582,608.6974,606.1557,606.2653,7130.0
2024-07-30 10:05:00,608.43,609.74,607.47,607.47,6483.0,606.4448,607.7505,605.4879,605.4879,6483.0
2024-07-30 10:10:00,608.37,608.37,606.51,606.88,2716.0,606.3849,606.3849,604.531,604.8998,2716.0
2024-07-30 10:15:00,606.25,607.57,605.78,606.81,5599.0,604.2719,605.5876,603.8034,604.83,5599.0
2024-07-30 10:20:00,606.7,607.27,605.78,605.79,13964.0,604.7204,605.2885,603.8034,603.8134,13964.0
2024-07-30 10:25:00,606.1,606.44,605.31,605.31,6591.0,604.1224,604.4612,603.3349,603.3349,6591.0
2024-07-30 10:30:00,605.28,606.86,605.09,606.38,38514.0,603.305,604.8799,603.1157,604.4014,38514.0
2024-07-30 10:35:00,606.96,607.01,605.18,606.33,14588.0,604.9795,605.0294,603.2054,604.3516,14588.0
2024-07-30 10:40:00,606.5,606.99,606.19,606.97,6145.0,604.5211,605.0095,604.2121,604.9895,6145.0
2024-07-30 10:45:00,606.85,606.88,605.45,606.1,3893.0,604.8699,604.8998,603.4745,604.1224,3893.0
2024-07-30 10:50:00,605.94,606.19,604.87,605.1,4111.0,603.9629,604.2121,602.8964,603.1256,4111.0
2024-07-30 10:55:00,605.1,605.5,604.86,605.19,8523.0,603.1256,603.5243,602.8864,603.2153,8523.0
2024-07-30 11:00:00,605.13,605.39,602.85,603.9,9418.0,603.1555,603.4147,600.883,601.9295,9418.0
2024-07-30 11:05:00,604.42,605.15,603.76,603.82,4241.0,602.4478,603.1755,601.79,601.8498,4241.0
2024-07-30 11:10:00,603.91,605.76,603.91,605.76,7158.0,601.9395,603.7835,601.9395,603.7835,7158.0
2024-07-30 11:15:00,605.24,605.47,604.49,604.67,5075.0,603.2652,603.4944,602.5176,602.697,5075.0
2024-07-30 11:20:00,604.73,605.19,603.92,604.14,5698.0,602.7568,603.2153,601.9495,602.1688,5698.0
2024-07-30 11:25:00,604.14,604.56,603.76,604.2,8419.0,602.1688,602.5874,601.79,602.2286,8419.0
2024-07-30 11:30:00,604.2,604.2,602.94,603.52,11349.0,602.2286,602.2286,600.9727,601.5508,11349.0
2024-07-30 11:35:00,603.74,604.35,603.39,604.29,2510.0,601.7701,602.3781,601.4212,602.3183,2510.0
2024-07-30 11:40:00,604.29,604.29,603.63,604.18,3224.0,602.3183,602.3183,601.6604,602.2086,3224.0
2024-07-30 11:45:00,603.66,605.32,603.15,605.01,5940.0,601.6903,603.3449,601.182,603.0359,5940.0
2024-07-30 11:50:00,604.86,604.87,603.7,603.7,3419.0,602.8864,602.8964,601.7302,601.7302,3419.0
2024-07-30 11:55:00,603.58,604.87,603.22,604.87,7136.0,601.6106,602.8964,601.2518,602.8964,7136.0
2024-07-30 12:00:00,604.62,605.17,603.13,603.55,3885.0,602.6472,603.1954,601.162,601.5807,3885.0
2024-07-30 12:05:00,603.57,604.53,603.57,604.12,3058.0,601.6006,602.5575,601.6006,602.1488,3058.0
2024-07-30 12:10:00,604.31,604.31,603.38,603.75,5909.0,602.3382,602.3382,601.4112,601.78,5909.0
2024-07-30 12:15:00,603.51,604.4,603.41,604.4,3505.0,601.5408,602.4279,601.4411,602.4279,3505.0
2024-07-30 12:20:00,604.61,604.61,603.85,604.47,3804.0,602.6372,602.6372,601.8797,602.4977,3804.0
2024-07-30 12:25:00,604.58,605.21,604.52,605.21,3167.0,602.6073,603.2353,602.5475,603.2353,3167.0
2024-07-30 12:30:00,605.0,605.44,604.69,605.02,3101.0,603.0259,603.4645,602.717,603.0459,3101.0
2024-07-30 12:35:00,605.14,605.73,605.03,605.71,4782.0,603.1655,603.7536,603.0558,603.7336,4782.0
2024-07-30 12:40:00,606.0,606.0,605.16,605.76,1334.0,604.0227,604.0227,603.1854,603.7835,1334.0
2024-07-30 12:45:00,605.63,606.46,605.49,606.33,3087.0,603.6539,604.4812,603.5143,604.3516,3087.0
2024-07-30 12:50:00,606.27,606.27,605.03,605.03,3620.0,604.2918,604.2918,603.0558,603.0558,3620.0
2024-07-30 12:55:00,605.31,606.18,605.01,605.75,4010.0,603.3349,604.2021,603.0359,603.7735,4010.0
2024-07-30 13:00:00,605.23,605.85,605.05,605.85,5142.0,603.2552,603.8732,603.0758,603.8732,5142.0
2024-07-30 13:05:00,606.36,606.52,605.73,606.02,2571.0,604.3815,604.541,603.7536,604.0426,2571.0
2024-07-30 13:10:00,606.35,606.35,606.34,606.35,234.0,604.3715,604.3715,604.3616,604.3715,234.0
2024-07-30 13:15:00,606.1,606.63,605.8,605.94,5176.0,604.1224,604.6506,603.8233,603.9629,5176.0
2024-07-30 13:20:00,605.94,606.36,605.93,606.32,3624.0,603.9629,604.3815,603.9529,604.3416,3624.0
2024-07-30 13:25:00,605.98,605.98,605.2,605.5,4779.0,604.0027,604.0027,603.2253,603.5243,4779.0
2024-07-30 13:30:00,605.49,605.74,605.13,605.16,3316.0,603.5143,603.7635,603.1555,603.1854,3316.0
2024-07-30 13:35:00,605.46,605.76,605.31,605.37,5187.0,603.4844,603.7835,603.3349,603.3947,5187.0
2024-07-30 13:40:00,605.6,606.47,605.57,606.47,4960.0,603.624,604.4911,603.5941,604.4911,4960.0
2024-07-30 13:45:00,606.47,607.56,606.47,607.27,5215.0,604.4911,605.5776,604.4911,605.2885,5215.0
2024-07-30 13:50:00,607.27,607.32,606.89,607.21,1883.0,605.2885,605.3384,604.9098,605.2287,1883.0
2024-07-30 13:55:00,607.09,607.89,606.95,607.63,4489.0,605.1091,605.9065,604.9696,605.6474,4489.0
2024-07-30 14:00:00,608.25,608.47,607.74,608.47,2574.0,606.2653,606.4846,605.757,606.4846,2574.0
2024-07-30 14:05:00,608.64,609.0,608.3,608.58,3570.0,606.6541,607.0129,606.3152,606.5943,3570.0
2024-07-30 14:10:00,608.18,609.46,608.18,609.11,2353.0,606.1956,607.4714,606.1956,607.1225,2353.0
2024-07-30 14:15:00,609.46,610.14,609.17,610.14,5189.0,607.4714,608.1492,607.1823,608.1492,5189.0
2024-07-30 14:20:00,610.1,610.1,609.38,609.65,9914.0,608.1093,608.1093,607.3917,607.6608,9914.0
2024-07-30 14:25:00,609.66,609.66,609.33,609.49,10157.0,607.6707,607.6707,607.3418,607.5013,10157.0
2024-07-30 14:30:00,609.74,609.74,609.19,609.49,1933.0,607.7505,607.7505,607.2023,607.5013,1933.0
2024-07-30 14:35:00,609.49,609.97,609.46,609.46,6521.0,607.5013,607.9797,607.4714,607.4714,6521.0
2024-07-30 14:40:00,609.4,610.04,609.31,609.6,19171.0,607.4116,608.0495,607.3219,607.6109,19171.0
2024-07-30 14:45:00,609.6,609.73,609.39,609.57,9421.0,607.6109,607.7405,607.4016,607.581,9421.0
2024-07-30 14:50:00,609.66,609.81,609.49,609.67,5044.0,607.6707,607.8203,607.5013,607.6807,5044.0
2024-07-30 14:55:00,609.83,610.67,609.64,610.25,4480.0,607.8402,608.6774,607.6508,608.2588,4480.0
2024-07-30 15:00:00,610.3,610.66,609.77,610.66,10849.0,608.3087,608.6675,607.7804,608.6675,10849.0
2024-07-30 15:05:00,610.66,611.04,610.4,611.04,1841.0,608.6675,609.0462,608.4083,609.0462,1841.0
2024-07-30 15:10:00,610.94,611.51,610.82,611.21,5795.0,608.9466,609.5147,608.827,609.2157,5795.0
2024-07-30 15:15:00,611.21,611.99,611.17,611.75,5555.0,609.2157,609.9931,609.1758,609.7539,5555.0
2024-07-30 15:20:00,611.99,612.51,611.15,612.46,14292.0,609.9931,610.5114,609.1559,610.4616,14292.0
2024-07-30 15:25:00,612.43,613.07,612.3,612.79,5395.0,610.4317,611.0696,610.3021,610.7905,5395.0
2024-07-30 15:30:00,612.79,612.95,611.99,612.6,9897.0,610.7905,610.95,609.9931,610.6011,9897.0
2024-07-30 15:35:00,612.74,612.87,612.2,612.87,4750.0,610.7407,610.8703,610.2025,610.8703,4750.0
2024-07-30 15:40:00,613.15,613.64,613.02,613.53,8465.0,611.1494,611.6378,611.0198,611.5281,8465.0
2024-07-30 15:45:00,613.31,614.83,613.09,614.68,17835.0,611.3088,612.8239,611.0895,612.6744,17835.0
2024-07-30 15:50:00,614.87,615.5,613.93,614.53,24514.0,612.8637,613.4917,611.9268,612.5248,24514.0
2024-07-30 15:55:00,614.61,615.74,614.61,615.13,86707.0,612.6046,613.7309,612.6046,613.1229,86707.0
2024-07-31 09:30:00,614.23,615.01,612.59,613.21,37147.0,612.2258,613.0033,610.5912,611.2092,37147.0
2024-07-31 09:35:00,613.12,613.71,609.29,611.19,9438.0,611.1194,611.7075,607.3019,609.1957,9438.0
2024-07-31 09:40:00,610.38,614.17,609.75,613.96,8586.0,608.3884,612.166,607.7604,611.9567,8586.0
2024-07-31 09:45:00,614.96,615.96,613.7,614.1,22560.0,612.9534,613.9502,611.6976,612.0963,22560.0
2024-07-31 09:50:00,614.39,615.32,613.67,614.23,12995.0,612.3853,613.3123,611.6677,612.2258,12995.0
2024-07-31 09:55:00,614.25,615.24,612.77,614.41,11867.0,612.2458,613.2325,610.7706,612.4052,11867.0
2024-07-31 10:00:00,613.83,615.4,612.89,614.79,27018.0,611.8271,613.392,610.8902,612.784,27018.0
2024-07-31 10:05:00,614.57,615.78,611.92,613.16,8711.0,612.5647,613.7708,609.9234,611.1593,8711.0
2024-07-31 10:10:00,613.69,616.57,613.68,615.88,15381.0,611.6876,614.5582,611.6776,613.8704,15381.0
2024-07-31 10:15:00,616.17,616.61,615.44,615.96,21098.0,614.1595,614.5981,613.4319,613.9502,21098.0
2024-07-31 10:20:00,615.5,616.3,614.54,615.85,7580.0,613.4917,614.2891,612.5348,613.8405,7580.0
2024-07-31 10:25:00,615.92,618.36,615.32,618.02,14972.0,613.9103,616.3424,613.3123,616.0035,14972.0
2024-07-31 10:30:00,618.36,619.75,617.68,618.6,7519.0,616.3424,617.7278,615.6646,616.5816,7519.0
2024-07-31 10:35:00,618.86,618.99,617.35,617.84,2999.0,616.8407,616.9703,615.3356,615.824,2999.0
2024-07-31 10:40:00,617.24,619.24,617.24,617.94,5316.0,615.226,617.2195,615.226,615.9237,5316.0
2024-07-31 10:45:00,618.1,618.3,617.33,617.94,6230.0,616.0832,616.2825,615.3157,615.9237,6230.0
2024-07-31 10:50:00,618.04,619.82,617.6,619.51,18054.0,616.0234,617.7976,615.5848,617.4886,18054.0
2024-07-31 10:55:00,619.76,620.63,618.69,619.22,26552.0,617.7378,618.6049,616.6713,617.1995,26552.0
2024-07-31 11:00:00,619.08,620.0,619.0,619.55,7928.0,617.06,617.977,616.9803,617.5285,7928.0
2024-07-31 11:05:00,619.47,619.62,618.35,618.63,4641.0,617.4487,617.5982,616.3324,616.6115,4641.0
2024-07-31 11:10:00,618.49,619.98,618.14,619.68,6971.0,616.4719,617.9571,616.1231,617.658,6971.0
2024-07-31 11:15:00,619.38,619.61,618.46,619.24,7515.0,617.359,617.5883,616.442,617.2195,7515.0
2024-07-31 11:20:00,619.14,619.79,619.14,619.79,4674.0,617.1198,617.7677,617.1198,617.7677,4674.0
2024-07-31 11:25:00,619.93,619.99,618.83,619.12,11556.0,617.9072,617.967,616.8108,617.0999,11556.0
2024-07-31 11:30:00,619.37,620.25,618.89,619.72,7073.0,617.3491,618.2262,616.8706,617.6979,7073.0
2024-07-31 11:35:00,619.72,620.15,619.29,620.15,5100.0,617.6979,618.1265,617.2693,618.1265,5100.0
2024-07-31 11:40:00,620.2,620.36,619.46,620.0,12821.0,618.1763,618.3358,617.4388,617.977,12821.0
2024-07-31 11:45:00,620.12,620.13,619.26,619.59,28752.0,618.0966,618.1066,617.2394,617.5683,28752.0
2024-07-31 11:50:00,619.59,619.85,619.1,619.32,13164.0,617.5683,617.8275,617.0799,617.2992,13164.0
2024-07-31 11:55:00,619.31,620.0,618.86,619.88,12229.0,617.2893,617.977,616.8407,617.8574,12229.0
2024-07-31 12:00:00,619.29,620.47,619.29,619.93,15725.0,617.2693,618.4455,617.2693,617.9072,15725.0
2024-07-31 12:05:00,619.93,620.35,619.62,620.0,11995.0,617.9072,618.3259,617.5982,617.977,11995.0
2024-07-31 12:10:00,620.0,620.43,619.65,620.25,17827.0,617.977,618.4056,617.6281,618.2262,17827.0
2024-07-31 12:15:00,619.93,620.44,619.51,620.11,4044.0,617.9072,618.4156,617.4886,618.0866,4044.0
2024-07-31 12:20:00,620.13,620.6,620.04,620.28,5552.0,618.1066,618.575,618.0169,618.2561,5552.0
2024-07-31 12:25:00,619.97,620.53,619.32,620.53,5395.0,617.9471,618.5053,617.2992,618.5053,5395.0
2024-07-31 12:30:00,620.42,620.59,619.46,620.14,2334.0,618.3956,618.5651,617.4388,618.1165,2334.0
2024-07-31 12:35:00,620.13,620.33,619.65,620.12,4833.0,618.1066,618.3059,617.6281,618.0966,4833.0
2024-07-31 12:40:00,619.66,620.34,619.17,619.34,5143.0,617.6381,618.3159,617.1497,617.3192,5143.0
2024-07-31 12:45:00,619.37,619.58,619.15,619.58,1616.0,617.3491,617.5584,617.1298,617.5584,1616.0
2024-07-31 12:50:00,619.58,619.98,619.29,619.98,7331.0,617.5584,617.9571,617.2693,617.9571,7331.0
2024-07-31 12:55:00,619.59,619.9,619.18,619.49,2552.0,617.5683,617.8773,617.1597,617.4687,2552.0
2024-07-31 13:00:00,619.08,619.99,619.07,619.89,3193.0,617.06,617.967,617.05,617.8674,3193.0
2024-07-31 13:05:00,619.26,619.96,619.23,619.23,1553.0,617.2394,617.9371,617.2095,617.2095,1553.0
2024-07-31 13:10:00,619.31,619.85,619.3,619.81,660.0,617.2893,617.8275,617.2793,617.7876,660.0
2024-07-31 13:15:00,619.77,619.83,619.23,619.61,943.0,617.7478,617.8076,617.2095,617.5883,943.0
2024-07-31 13:20:00,619.75,619.77,619.12,619.47,2468.0,617.7278,617.7478,617.0999,617.4487,2468.0
2024-07-31 13:25:00,619.47,619.57,619.08,619.39,3350.0,617.4487,617.5484,617.06,617.369,3350.0
2024-07-31 13:30:00,618.9,619.07,618.43,618.8,2635.0,616.8806,617.05,616.4121,616.7809,2635.0
2024-07-31 13:35:00,619.0,619.0,618.17,618.39,1369.0,616.9803,616.9803,616.153,616.3723,1369.0
2024-07-31 13:40:00,618.06,618.4,617.68,618.02,3327.0,616.0433,616.3822,615.6646,616.0035,3327.0
2024-07-31 13:45:00,618.02,618.38,617.42,617.44,1519.0,616.0035,616.3623,615.4054,615.4254,1519.0
2024-07-31 13:50:00,617.72,618.67,617.72,618.47,4785.0,615.7044,616.6513,615.7044,616.452,4785.0
2024-07-31 13:55:00,618.48,618.87,617.8,618.2,3262.0,616.462,616.8507,615.7842,616.1829,3262.0
2024-07-31 14:00:00,617.39,617.7,616.76,617.23,2057.0,615.3755,615.6845,614.7476,615.216,2057.0
2024-07-31 14:05:00,617.57,618.43,617.33,618.06,8216.0,615.5549,616.4121,615.3157,616.0433,8216.0
2024-07-31 14:10:00,618.54,618.61,617.75,618.1,3264.0,616.5218,616.5915,615.7343,616.0832,3264.0
2024-07-31 14:15:00,617.98,618.76,617.94,618.75,3679.0,615.9636,616.741,615.9237,616.7311,3679.0
2024-07-31 14:20:00,618.69,619.32,618.36,618.68,4327.0,616.6713,617.2992,616.3424,616.6613,4327.0
2024-07-31 14:25:00,618.31,618.31,617.5,618.23,3374.0,616.2925,616.2925,615.4852,616.2128,3374.0
2024-07-31 14:30:00,617.88,619.02,617.73,618.66,5685.0,615.8639,617.0002,615.7144,616.6414,5685.0
2024-07-31 14:35:00,618.39,618.66,617.38,617.64,5145.0,616.3723,616.6414,615.3656,615.6247,5145.0
2024-07-31 14:40:00,617.33,618.99,616.97,618.99,5154.0,615.3157,616.9703,614.9569,616.9703,5154.0
2024-07-31 14:45:00,618.31,619.6,618.27,619.54,6362.0,616.2925,617.5783,616.2526,617.5185,6362.0
2024-07-31 14:50:00,619.76,619.8,618.35,618.58,6756.0,617.7378,617.7777,616.3324,616.5616,6756.0
2024-07-31 14:55:00,618.4,620.0,618.15,619.65,6987.0,616.3822,617.977,616.133,617.6281,6987.0
2024-07-31 15:00:00,619.62,620.53,619.21,619.4,22017.0,617.5982,618.5053,617.1896,617.379,22017.0
2024-07-31 15:05:00,619.51,619.94,618.11,618.68,12393.0,617.4886,617.9172,616.0932,616.6613,12393.0
2024-07-31 15:10:00,618.64,618.76,617.43,618.01,8074.0,616.6214,616.741,615.4154,615.9935,8074.0
2024-07-31 15:15:00,618.19,618.47,616.89,616.89,11518.0,616.1729,616.452,614.8771,614.8771,11518.0
2024-07-31 15:20:00,616.72,617.73,615.43,615.43,6983.0,614.7077,615.7144,613.4219,613.4219,6983.0
2024-07-31 15:25:00,615.44,615.78,613.53,613.8,19263.0,613.4319,613.7708,611.5281,611.7972,19263.0
2024-07-31 15:30:00,613.61,614.92,613.27,614.88,13885.0,611.6079,612.9136,611.269,612.8737,13885.0
2024-07-31 15:35:00,614.89,615.74,614.21,614.98,8240.0,612.8837,613.7309,612.2059,612.9734,8240.0
2024-07-31 15:40:00,615.34,616.49,615.14,616.49,16800.0,613.3322,614.4785,613.1329,614.4785,16800.0
2024-07-31 15:45:00,616.33,616.48,614.95,615.81,28713.0,614.319,614.4685,612.9435,613.8007,28713.0
2024-07-31 15:50:00,615.69,616.79,612.72,613.3,47204.0,613.6811,614.7775,610.7208,611.2989,47204.0
2024-07-31 15:55:00,613.6,614.15,612.75,612.75,109392.0,611.5979,612.1461,610.7507,610.7507,109392.0
2024-08-01 09:30:00,616.4,622.3,613.47,621.43,30404.0,614.3887,620.2695,611.4683,619.4023,30404.0
2024-08-01 09:35:00,621.04,622.09,619.43,621.38,6744.0,619.0136,620.0602,617.4089,619.3525,6744.0
2024-08-01 09:40:00,620.34,620.69,617.94,619.34,12040.0,618.3159,618.6647,615.9237,617.3192,12040.0
2024-08-01 09:45:00,619.53,620.79,618.8,619.75,9953.0,617.5085,618.7644,616.7809,617.7278,9953.0
2024-08-01 09:50:00,619.46,619.46,616.56,616.56,7153.0,617.4388,617.4388,614.5482,614.5482,7153.0
2024-08-01 09:55:00,616.56,616.56,614.84,616.01,5600.0,614.5482,614.5482,612.8338,614.0,5600.0
2024-08-01 10:00:00,615.39,618.66,615.17,616.27,15603.0,613.382,616.6414,613.1628,614.2592,15603.0
2024-08-01 10:05:00,616.44,616.44,615.15,615.68,7259.0,614.4286,614.4286,613.1428,613.6711,7259.0
2024-08-01 10:10:00,615.97,615.97,614.57,615.34,5177.0,613.9602,613.9602,612.5647,613.3322,5177.0
2024-08-01 10:15:00,614.79,615.41,614.41,614.81,6358.0,612.784,613.402,612.4052,612.8039,6358.0
2024-08-01 10:20:00,614.35,614.52,613.81,614.14,4571.0,612.3454,612.5149,611.8072,612.1361,4571.0
2024-08-01 10:25:00,613.66,614.77,613.35,613.8,3371.0,611.6577,612.7641,611.3487,611.7972,3371.0
2024-08-01 10:30:00,613.69,614.81,613.46,613.95,9978.0,611.6876,612.8039,611.4583,611.9467,9978.0
2024-08-01 10:35:00,614.16,614.32,612.87,614.24,9751.0,612.1561,612.3155,610.8703,612.2358,9751.0
2024-08-01 10:40:00,614.24,615.29,613.7,614.98,3072.0,612.2358,613.2824,611.6976,612.9734,3072.0
2024-08-01 10:45:00,614.56,616.26,614.51,615.01,6388.0,612.5548,614.2492,612.5049,613.0033,6388.0
2024-08-01 10:50:00,615.58,615.58,614.46,615.57,1728.0,613.5714,613.5714,612.4551,613.5615,1728.0
2024-08-01 10:55:00,615.46,615.91,615.0,615.3,5391.0,613.4518,613.9003,612.9933,613.2923,5391.0
2024-08-01 11:00:00,615.21,615.53,614.34,614.34,4260.0,613.2026,613.5216,612.3355,612.3355,4260.0
2024-08-01 11:05:00,614.34,616.31,614.1,615.94,9805.0,612.3355,614.299,612.0963,613.9302,9805.0
2024-08-01 11:10:00,615.86,616.85,615.78,616.56,10520.0,613.8505,614.8373,613.7708,614.5482,10520.0
2024-08-01 11:15:00,616.52,619.0,616.52,618.39,23609.0,614.5084,616.9803,614.5084,616.3723,23609.0
2024-08-01 11:20:00,618.49,619.39,618.23,619.3,8205.0,616.4719,617.369,616.2128,617.2793,8205.0
2024-08-01 11:25:00,619.4,619.89,618.29,618.44,10790.0,617.379,617.8674,616.2726,616.4221,10790.0
2024-08-01 11:30:00,618.38,618.94,618.18,618.32,3213.0,616.3623,616.9205,616.1629,616.3025,3213.0
2024-08-01 11:35:00,618.21,618.56,617.09,618.24,7596.0,616.1928,616.5417,615.0765,616.2227,7596.0
2024-08-01 11:40:00,618.35,618.82,618.28,618.49,2789.0,616.3324,616.8009,616.2626,616.4719,2789.0
2024-08-01 11:45:00,618.46,618.46,616.8,616.92,6291.0,616.442,616.442,614.7874,614.9071,6291.0
2024-08-01 11:50:00,617.26,617.96,616.96,617.85,2919.0,615.2459,615.9437,614.9469,615.834,2919.0
2024-08-01 11:55:00,618.13,618.13,617.5,617.5,5002.0,616.1131,616.1131,615.4852,615.4852,5002.0
2024-08-01 12:00:00,617.5,617.58,616.41,617.57,4679.0,615.4852,615.5649,614.3987,615.5549,4679.0
2024-08-01 12:05:00,618.02,618.43,617.65,617.95,1407.0,616.0035,616.4121,615.6347,615.9337,1407.0
2024-08-01 12:10:00,618.38,618.38,617.38,618.13,6030.0,616.3623,616.3623,615.3656,616.1131,6030.0
2024-08-01 12:15:00,619.05,620.0,619.05,619.53,2112.0,617.0301,617.977,617.0301,617.5085,2112.0
2024-08-01 12:20:00,619.69,619.69,618.53,618.62,2715.0,617.668,617.668,616.5118,616.6015,2715.0
2024-08-01 12:25:00,619.04,619.79,618.82,619.79,1100.0,617.0201,617.7677,616.8009,617.7677,1100.0
2024-08-01 12:30:00,619.37,619.59,619.07,619.14,3175.0,617.3491,617.5683,617.05,617.1198,3175.0
2024-08-01 12:35:00,619.26,620.05,619.05,619.33,7263.0,617.2394,618.0268,617.0301,617.3092,7263.0
2024-08-01 12:40:00,618.94,619.12,618.41,618.51,4314.0,616.9205,617.0999,616.3922,616.4919,4314.0
2024-08-01 12:45:00,618.82,619.73,618.82,619.24,2646.0,616.8009,617.7079,616.8009,617.2195,2646.0
2024-08-01 12:50:00,619.35,619.62,618.89,619.07,4369.0,617.3291,617.5982,616.8706,617.05,4369.0
2024-08-01 12:55:00,619.12,619.81,619.06,619.69,4109.0,617.0999,617.7876,617.0401,617.668,4109.0
2024-08-01 13:00:00,620.03,620.05,619.34,619.72,3609.0,618.0069,618.0268,617.3192,617.6979,3609.0
2024-08-01 13:05:00,619.52,619.72,619.04,619.6,3266.0,617.4986,617.6979,617.0201,617.5783,3266.0
2024-08-01 13:10:00,619.49,620.45,618.85,618.99,6653.0,617.4687,618.4255,616.8308,616.9703,6653.0
2024-08-01 13:15:00,618.75,619.39,618.6,619.23,1548.0,616.7311,617.369,616.5816,617.2095,1548.0
2024-08-01 13:20:00,618.97,619.26,618.61,619.06,1908.0,616.9504,617.2394,616.5915,617.0401,1908.0
2024-08-01 13:25:00,619.25,619.45,618.81,619.26,1400.0,617.2294,617.4288,616.7909,617.2394,1400.0
2024-08-01 13:30:00,619.06,619.77,619.06,619.33,5715.0,617.0401,617.7478,617.0401,617.3092,5715.0
2024-08-01 13:35:00,619.54,620.15,619.35,620.06,5781.0,617.5185,618.1265,617.3291,618.0368,5781.0
2024-08-01 13:40:00,620.06,620.33,619.82,619.87,3037.0,618.0368,618.3059,617.7976,617.8474,3037.0
2024-08-01 13:45:00,620.05,620.05,618.46,618.77,3610.0,618.0268,618.0268,616.442,616.751,3610.0
2024-08-01 13:50:00,618.75,619.76,618.75,619.39,5354.0,616.7311,617.7378,616.7311,617.369,5354.0
2024-08-01 13:55:00,620.16,620.17,619.21,620.06,2557.0,618.1365,618.1464,617.1896,618.0368,2557.0
2024-08-01 14:00:00,620.03,620.18,619.47,619.69,2832.0,618.0069,618.1564,617.4487,617.668,2832.0
2024-08-01 14:05:00,620.02,620.26,619.03,619.03,2857.0,617.9969,618.2362,617.0102,617.0102,2857.0
2024-08-01 14:10:00,619.5,619.5,618.7,618.95,3204.0,617.4786,617.4786,616.6812,616.9304,3204.0
2024-08-01 14:15:00,618.96,618.96,618.62,618.62,3169.0,616.9404,616.9404,616.6015,616.6015,3169.0
2024-08-01 14:20:00,619.27,619.5,618.96,619.36,2551.0,617.2494,617.4786,616.9404,617.3391,2551.0
2024-08-01 14:25:00,619.23,620.11,618.98,620.01,19491.0,617.2095,618.0866,616.9603,617.987,19491.0
2024-08-01 14:30:00,620.16,620.16,619.07,619.08,9979.0,618.1365,618.1365,617.05,617.06,9979.0
2024-08-01 14:35:00,619.61,619.95,619.36,619.71,5951.0,617.5883,617.9272,617.3391,617.6879,5951.0
2024-08-01 14:40:00,619.93,620.03,619.03,619.46,4391.0,617.9072,618.0069,617.0102,617.4388,4391.0
2024-08-01 14:45:00,619.15,619.72,619.0,619.72,1878.0,617.1298,617.6979,616.9803,617.6979,1878.0
2024-08-01 14:50:00,619.78,620.29,619.44,619.59,6003.0,617.7577,618.2661,617.4188,617.5683,6003.0
2024-08-01 14:55:00,619.47,619.98,619.09,619.19,6198.0,617.4487,617.9571,617.07,617.1696,6198.0
2024-08-01 15:00:00,619.41,619.82,618.98,619.72,3016.0,617.3889,617.7976,616.9603,617.6979,3016.0
2024-08-01 15:05:00,619.66,619.72,619.09,619.72,3146.0,617.6381,617.6979,617.07,617.6979,3146.0
2024-08-01 15:10:00,619.67,619.81,619.36,619.39,7658.0,617.6481,617.7876,617.3391,617.369,7658.0
2024-08-01 15:15:00,619.48,620.01,619.31,619.79,7060.0,617.4587,617.987,617.2893,617.7677,7060.0
2024-08-01 15:20:00,619.95,620.15,619.31,619.41,3883.0,617.9272,618.1265,617.2893,617.3889,3883.0
2024-08-01 15:25:00,619.53,620.57,619.53,620.16,8300.0,617.5085,618.5451,617.5085,618.1365,8300.0
2024-08-01 15:30:00,620.16,620.51,619.43,619.52,22029.0,618.1365,618.4853,617.4089,617.4986,22029.0
2024-08-01 15:35:00,619.58,620.12,619.2,619.71,8941.0,617.5584,618.0966,617.1796,617.6879,8941.0
2024-08-01 15:40:00,619.75,619.75,618.52,618.7,21988.0,617.7278,617.7278,616.5018,616.6812,21988.0
2024-08-01 15:45:00,618.75,620.0,618.75,620.0,21046.0,616.7311,617.977,616.7311,617.977,21046.0
2024-08-01 15:50:00,619.8,620.93,618.72,619.05,41844.0,617.7777,618.904,616.7012,617.0301,41844.0
2024-08-01 15:55:00,619.31,621.78,619.31,621.68,122626.0,617.2893,619.7512,617.2893,619.6515,122626.0
2024-08-02 09:30:00,621.95,622.0,618.35,619.81,39168.0,619.9206,619.9705,616.3324,617.7876,39168.0
2024-08-02 09:35:00,619.6,620.34,616.3,618.77,21866.0,617.5783,618.3159,614.2891,616.751,21866.0
2024-08-02 09:40:00,617.79,618.66,616.12,616.27,11603.0,615.7742,616.6414,614.1097,614.2592,11603.0
2024-08-02 09:45:00,616.1,619.41,614.76,619.41,18493.0,614.0897,617.3889,612.7541,617.3889,18493.0
2024-08-02 09:50:00,619.36,621.02,618.42,618.89,15179.0,617.3391,618.9937,616.4022,616.8706,15179.0
2024-08-02 09:55:00,619.18,620.27,616.74,616.74,12461.0,617.1597,618.2461,614.7276,614.7276,12461.0
2024-08-02 10:00:00,617.02,620.04,617.0,619.99,15106.0,615.0067,618.0169,614.9868,617.967,15106.0
2024-08-02 10:05:00,619.99,619.99,617.48,619.02,13410.0,617.967,617.967,615.4652,617.0002,13410.0
2024-08-02 10:10:00,619.02,619.53,617.53,617.74,11762.0,617.0002,617.5085,615.5151,615.7244,11762.0
2024-08-02 10:15:00,617.77,617.86,615.07,615.31,22655.0,615.7543,615.844,613.0631,613.3023,22655.0
2024-08-02 10:20:00,615.0,615.11,613.26,614.47,10668.0,612.9933,613.103,611.259,612.465,10668.0
2024-08-02 10:25:00,614.23,615.42,613.62,613.62,5336.0,612.2258,613.4119,611.6178,611.6178,5336.0
2024-08-02 10:30:00,613.67,614.6,613.15,613.31,6523.0,611.6677,612.5946,611.1494,611.3088,6523.0
2024-08-02 10:35:00,612.99,613.61,611.71,611.71,10411.0,610.9899,611.6079,609.7141,609.7141,10411.0
2024-08-02 10:40:00,612.0,612.34,610.85,611.07,14003.0,610.0031,610.342,608.8569,609.0761,14003.0
2024-08-02 10:45:00,611.22,611.22,609.1,610.44,9587.0,609.2256,609.2256,607.1126,608.4482,9587.0
2024-08-02 10:50:00,610.46,610.98,609.31,610.0,6006.0,608.4681,608.9864,607.3219,608.0096,6006.0
2024-08-02 10:55:00,610.0,610.06,608.7,610.06,3138.0,608.0096,608.0694,606.7139,608.0694,3138.0
2024-08-02 11:00:00,610.12,610.12,607.64,607.9,4238.0,608.1292,608.1292,605.6573,605.9165,4238.0
2024-08-02 11:05:00,608.05,608.75,607.11,608.75,3788.0,606.066,606.7637,605.1291,606.7637,3788.0
2024-08-02 11:10:00,609.12,609.22,608.35,608.96,4012.0,607.1325,607.2322,606.365,606.973,4012.0
2024-08-02 11:15:00,608.74,609.12,608.23,608.81,5159.0,606.7537,607.1325,606.2454,606.8235,5159.0
2024-08-02 11:20:00,608.47,608.57,605.77,606.34,12938.0,606.4846,606.5843,603.7934,604.3616,12938.0
2024-08-02 11:25:00,606.08,606.81,605.47,606.81,3539.0,604.1024,604.83,603.4944,604.83,3539.0
2024-08-02 11:30:00,607.26,607.55,605.8,605.83,4413.0,605.2786,605.5676,603.8233,603.8532,4413.0
2024-08-02 11:35:00,606.31,607.08,606.31,606.63,3209.0,604.3317,605.0992,604.3317,604.6506,3209.0
2024-08-02 11:40:00,606.93,608.02,606.84,607.62,3961.0,604.9496,606.0361,604.8599,605.6374,3961.0
2024-08-02 11:45:00,607.99,610.23,607.99,610.23,6332.0,606.0062,608.2389,606.0062,608.2389,6332.0
2024-08-02 11:50:00,610.24,610.24,608.81,609.09,2388.0,608.2488,608.2488,606.8235,607.1026,2388.0
2024-08-02 11:55:00,609.82,611.41,609.51,611.14,5529.0,607.8302,609.415,607.5212,609.1459,5529.0
2024-08-02 12:00:00,610.98,611.78,610.86,611.47,6972.0,608.9864,609.7838,608.8668,609.4748,6972.0
2024-08-02 12:05:00,611.97,612.69,611.59,612.14,8506.0,609.9732,610.6909,609.5944,610.1426,8506.0
2024-08-02 12:10:00,611.97,612.23,610.77,611.57,5751.0,609.9732,610.2324,608.7771,609.5745,5751.0
2024-08-02 12:15:00,611.33,613.02,611.32,612.94,5344.0,609.3353,611.0198,609.3253,610.94,5344.0
2024-08-02 12:20:00,613.06,613.44,612.57,612.91,4258.0,611.0596,611.4384,610.5712,610.9101,4258.0
2024-08-02 12:25:00,612.9,613.49,612.68,613.29,3301.0,610.9002,611.4882,610.6809,611.2889,3301.0
2024-08-02 12:30:00,613.47,613.9,611.78,613.17,13920.0,611.4683,611.8969,609.7838,611.1693,13920.0
2024-08-02 12:35:00,613.43,613.61,612.19,613.07,3415.0,611.4284,611.6079,610.1925,611.0696,3415.0
2024-08-02 12:40:00,613.07,613.48,613.03,613.21,717.0,611.0696,611.4783,611.0297,611.2092,717.0
2024-08-02 12:45:00,613.24,613.88,613.17,613.23,3526.0,611.2391,611.877,611.1693,611.2291,3526.0
2024-08-02 12:50:00,612.68,612.97,611.83,611.83,1447.0,610.6809,610.9699,609.8337,609.8337,1447.0
2024-08-02 12:55:00,612.09,613.4,612.06,612.73,3736.0,610.0928,611.3985,610.0629,610.7307,3736.0
2024-08-02 13:00:00,612.65,612.72,611.88,611.88,1843.0,610.651,610.7208,609.8835,609.8835,1843.0
2024-08-02 13:05:00,612.14,612.14,611.62,611.9,1974.0,610.1426,610.1426,609.6243,609.9034,1974.0
2024-08-02 13:10:00,611.3,611.82,610.88,611.69,3209.0,609.3054,609.8237,608.8868,609.6941,3209.0
2024-08-02 13:15:00,611.7,612.01,611.26,611.41,2434.0,609.7041,610.0131,609.2655,609.415,2434.0
2024-08-02 13:20:00,611.1,611.11,610.8,610.8,900.0,609.106,609.116,608.807,608.807,900.0
2024-08-02 13:25:00,610.61,611.63,610.61,611.49,1913.0,608.6176,609.6343,608.6176,609.4948,1913.0
2024-08-02 13:30:00,611.22,611.22,610.74,610.99,1586.0,609.2256,609.2256,608.7472,608.9964,1586.0
2024-08-02 13:35:00,610.88,610.98,610.3,610.83,1250.0,608.8868,608.9864,608.3087,608.8369,1250.0
2024-08-02 13:40:00,611.08,611.17,610.68,610.85,1334.0,609.0861,609.1758,608.6874,608.8569,1334.0
2024-08-02 13:45:00,610.84,611.26,610.51,610.62,2361.0,608.8469,609.2655,608.518,608.6276,2361.0
2024-08-02 13:50:00,610.6,610.6,610.25,610.35,1554.0,608.6077,608.6077,608.2588,608.3585,1554.0
2024-08-02 13:55:00,610.14,610.38,609.46,609.86,1871.0,608.1492,608.3884,607.4714,607.8701,1871.0
2024-08-02 14:00:00,609.67,609.68,608.72,609.02,2230.0,607.6807,607.6907,606.7338,607.0328,2230.0
2024-08-02 14:05:00,609.02,609.37,608.66,608.66,4688.0,607.0328,607.3817,606.674,606.674,4688.0
2024-08-02 14:10:00,608.88,609.19,608.58,608.89,2012.0,606.8933,607.2023,606.5943,606.9033,2012.0
2024-08-02 14:15:00,609.35,609.85,608.64,609.4,5175.0,607.3618,607.8601,606.6541,607.4116,5175.0
2024-08-02 14:20:00,608.97,609.85,608.97,609.13,1996.0,606.983,607.8601,606.983,607.1425,1996.0
2024-08-02 14:25:00,609.31,611.05,609.3,610.38,6494.0,607.3219,609.0562,607.3119,608.3884,6494.0
2024-08-02 14:30:00,610.21,611.28,610.21,610.72,11112.0,608.2189,609.2855,608.2189,608.7273,11112.0
2024-08-02 14:35:00,610.55,610.55,609.21,609.71,4795.0,608.5578,608.5578,607.2222,607.7206,4795.0
2024-08-02 14:40:00,609.57,610.12,609.29,609.7,6017.0,607.581,608.1292,607.3019,607.7106,6017.0
2024-08-02 14:45:00,609.25,611.27,609.04,610.73,15001.0,607.2621,609.2755,607.0528,608.7372,15001.0
2024-08-02 14:50:00,610.63,611.09,610.27,610.31,3270.0,608.6376,609.0961,608.2787,608.3186,3270.0
2024-08-02 14:55:00,610.31,612.05,610.31,611.77,19956.0,608.3186,610.0529,608.3186,609.7739,19956.0
2024-08-02 15:00:00,612.15,612.89,611.77,612.42,4500.0,610.1526,610.8902,609.7739,610.4217,4500.0
2024-08-02 15:05:00,612.44,613.41,612.25,613.4,15861.0,610.4417,611.4085,610.2523,611.3985,15861.0
2024-08-02 15:10:00,613.27,614.5,613.03,614.25,16408.0,611.269,612.4949,611.0297,612.2458,16408.0
2024-08-02 15:15:00,614.23,614.44,613.94,614.44,6787.0,612.2258,612.4351,611.9368,612.4351,6787.0
2024-08-02 15:20:00,614.09,614.38,613.68,614.02,9286.0,612.0863,612.3753,611.6776,612.0165,9286.0
2024-08-02 15:25:00,613.95,615.01,613.94,614.71,9055.0,611.9467,613.0033,611.9368,612.7043,9055.0
2024-08-02 15:30:00,614.71,614.98,614.25,614.63,10726.0,612.7043,612.9734,612.2458,612.6245,10726.0
2024-08-02 15:35:00,614.65,615.15,613.57,613.57,26302.0,612.6445,613.1428,611.568,611.568,26302.0
2024-08-02 15:40:00,613.19,613.29,612.12,613.0,19237.0,611.1892,611.2889,610.1227,610.9998,19237.0
2024-08-02 15:45:00,612.95,613.42,612.13,612.28,17345.0,610.95,611.4185,610.1327,610.2822,17345.0
2024-08-02 15:50:00,612.33,613.55,612.26,613.55,29454.0,610.332,611.548,610.2623,611.548,29454.0
2024-08-02 15:55:00,613.49,616.05,613.48,615.69,85555.0,611.4882,614.0399,611.4783,613.6811,85555.0
2024-08-05 09:30:00,607.54,611.37,604.81,607.34,57180.0,605.5577,609.3752,602.8366,605.3583,57180.0
2024-08-05 09:35:00,606.43,607.12,600.2,602.99,25324.0,604.4513,605.139,598.2416,601.0225,25324.0
2024-08-05 09:40:00,601.83,604.59,598.07,600.0,19703.0,599.8663,602.6173,596.1186,598.0423,19703.0
2024-08-05 09:45:00,599.41,604.82,598.23,603.31,29920.0,597.4542,602.8465,596.278,601.3415,29920.0
2024-08-05 09:50:00,603.31,608.93,603.3,604.19,24513.0,601.3415,606.9431,601.3315,602.2186,24513.0
2024-08-05 09:55:00,604.19,604.19,601.52,601.53,7667.0,602.2186,602.2186,599.5573,599.5673,7667.0
2024-08-05 10:00:00,602.68,607.39,602.68,604.83,16170.0,600.7135,605.4081,600.7135,602.8565,16170.0
2024-08-05 10:05:00,604.73,605.92,603.83,604.94,11312.0,602.7568,603.9429,601.8598,602.9661,11312.0
2024-08-05 10:10:00,604.82,606.27,603.8,605.68,18436.0,602.8465,604.2918,601.8299,603.7037,18436.0
2024-08-05 10:15:00,604.92,605.13,602.95,603.73,11900.0,602.9462,603.1555,600.9826,601.7601,11900.0
2024-08-05 10:20:00,603.85,603.85,600.8,601.99,7498.0,601.8797,601.8797,598.8396,600.0258,7498.0
2024-08-05 10:25:00,601.99,603.82,601.99,602.12,4465.0,600.0258,601.8498,600.0258,600.1553,4465.0
2024-08-05 10:30:00,603.06,603.06,599.84,602.47,6293.0,601.0923,601.0923,597.8828,600.5042,6293.0
2024-08-05 10:35:00,601.66,601.7,599.18,599.6,6298.0,599.6968,599.7367,597.2249,597.6436,6298.0
2024-08-05 10:40:00,599.94,600.51,598.59,598.64,6804.0,597.9825,598.5506,596.6369,596.6867,6804.0
2024-08-05 10:45:00,599.74,602.55,599.71,601.92,11442.0,597.7831,600.5839,597.7532,599.956,11442.0
2024-08-05 10:50:00,601.85,603.07,600.95,602.58,12474.0,599.8862,601.1022,598.9892,600.6138,12474.0
2024-08-05 10:55:00,602.48,602.66,600.02,600.11,12095.0,600.5142,600.6936,598.0622,598.1519,12095.0
2024-08-05 11:00:00,600.32,601.29,599.82,600.42,11210.0,598.3612,599.3281,597.8628,598.4609,11210.0
2024-08-05 11:05:00,601.1,604.08,600.54,603.5,8896.0,599.1387,602.1089,598.5805,601.5308,8896.0
2024-08-05 11:10:00,603.5,603.59,601.9,603.14,21496.0,601.5308,601.6205,599.9361,601.172,21496.0
2024-08-05 11:15:00,603.15,603.52,602.55,602.55,18607.0,601.182,601.5508,600.5839,600.5839,18607.0
2024-08-05 11:20:00,602.46,603.43,601.4,602.51,7080.0,600.4942,601.4611,599.4377,600.5441,7080.0
2024-08-05 11:25:00,602.48,604.3,602.46,603.09,4694.0,600.5142,602.3282,600.4942,601.1222,4694.0
2024-08-05 11:30:00,602.73,604.36,602.73,603.78,6577.0,600.7634,602.388,600.7634,601.8099,6577.0
2024-08-05 11:35:00,604.16,606.45,603.85,605.41,8739.0,602.1887,604.4712,601.8797,603.4346,8739.0
2024-08-05 11:40:00,605.26,605.76,604.09,604.09,2520.0,603.2851,603.7835,602.1189,602.1189,2520.0
2024-08-05 11:45:00,603.89,604.53,603.28,603.28,3056.0,601.9196,602.5575,601.3116,601.3116,3056.0
2024-08-05 11:50:00,603.59,604.38,603.13,604.38,4114.0,601.6205,602.408,601.162,602.408,4114.0
2024-08-05 11:55:00,604.28,604.95,604.02,604.5,3963.0,602.3083,602.9761,602.0491,602.5276,3963.0
2024-08-05 12:00:00,604.46,605.01,602.55,603.61,6309.0,602.4877,603.0359,600.5839,601.6405,6309.0
2024-08-05 12:05:00,603.78,604.69,603.48,604.46,4786.0,601.8099,602.717,601.5109,602.4877,4786.0
2024-08-05 12:10:00,604.24,604.78,604.0,604.55,4406.0,602.2684,602.8067,602.0292,602.5774,4406.0
2024-08-05 12:15:00,604.84,605.95,604.83,605.75,9965.0,602.8665,603.9728,602.8565,603.7735,9965.0
2024-08-05 12:20:00,605.82,606.38,605.55,606.05,3142.0,603.8433,604.4014,603.5742,604.0725,3142.0
2024-08-05 12:25:00,606.06,606.06,605.09,605.58,9221.0,604.0825,604.0825,603.1157,603.6041,9221.0
2024-08-05 12:30:00,605.9,605.9,604.92,605.53,4293.0,603.923,603.923,602.9462,603.5542,4293.0
2024-08-05 12:35:00,605.5,606.13,604.42,604.74,7324.0,603.5243,604.1523,602.4478,602.7668,7324.0
2024-08-05 12:40:00,604.75,605.13,602.89,602.89,7057.0,602.7768,603.1555,600.9228,600.9228,7057.0
2024-08-05 12:45:00,603.25,604.1,603.0,603.83,8540.0,601.2817,602.1289,601.0325,601.8598,8540.0
2024-08-05 12:50:00,603.83,603.83,602.73,603.06,3987.0,601.8598,601.8598,600.7634,601.0923,3987.0
2024-08-05 12:55:00,602.88,603.81,602.52,603.51,3246.0,600.9129,601.8398,600.554,601.5408,3246.0
2024-08-05 13:00:00,603.39,603.53,601.31,601.52,7952.0,601.4212,601.5607,599.348,599.5573,7952.0
2024-08-05 13:05:00,601.16,601.75,599.93,601.45,5900.0,599.1985,599.7865,597.9725,599.4875,5900.0
2024-08-05 13:10:00,601.45,601.58,600.75,601.41,8192.0,599.4875,599.6171,598.7898,599.4477,8192.0
2024-08-05 13:15:00,601.08,601.78,600.91,601.41,5627.0,599.1187,599.8165,598.9493,599.4477,5627.0
2024-08-05 13:20:00,601.32,601.83,601.02,601.02,4557.0,599.358,599.8663,599.0589,599.0589,4557.0
2024-08-05 13:25:00,601.31,601.95,600.81,601.1,6703.0,599.348,599.9859,598.8496,599.1387,6703.0
2024-08-05 13:30:00,600.95,601.04,599.78,600.99,6266.0,598.9892,599.0789,597.823,599.029,6266.0
2024-08-05 13:35:00,600.87,601.16,600.24,600.31,3570.0,598.9094,599.1985,598.2815,598.3512,3570.0
2024-08-05 13:40:00,600.19,600.65,599.11,599.2,7248.0,598.2316,598.6901,597.1552,597.2449,7248.0
2024-08-05 13:45:00,598.84,599.63,598.63,599.06,4528.0,596.886,597.6735,596.6767,597.1053,4528.0
2024-08-05 13:50:00,598.65,599.22,598.36,598.38,8608.0,596.6967,597.2648,596.4076,596.4275,8608.0
2024-08-05 13:55:00,598.42,598.76,598.01,598.11,7691.0,596.4674,596.8063,596.0588,596.1584,7691.0
2024-08-05 14:00:00,598.3,598.77,597.67,598.74,8047.0,596.3478,596.8163,595.7199,596.7864,8047.0
2024-08-05 14:05:00,598.25,598.92,598.03,598.92,5714.0,596.298,596.9658,596.0787,596.9658,5714.0
2024-08-05 14:10:00,598.55,599.18,598.47,598.64,1000.0,596.597,597.2249,596.5173,596.6867,1000.0
2024-08-05 14:15:00,599.01,599.51,598.44,598.45,2384.0,597.0555,597.5539,596.4873,596.4973,2384.0
2024-08-05 14:20:00,598.45,599.13,598.32,599.01,2416.0,596.4973,597.1751,596.3677,597.0555,2416.0
2024-08-05 14:25:00,599.12,600.06,598.96,599.51,5281.0,597.1651,598.1021,597.0057,597.5539,5281.0
2024-08-05 14:30:00,599.26,599.36,598.46,598.91,4643.0,597.3047,597.4043,596.5073,596.9558,4643.0
2024-08-05 14:35:00,598.75,598.82,597.21,597.69,2773.0,596.7963,596.8661,595.2614,595.7398,2773.0
2024-08-05 14:40:00,597.62,598.66,597.28,597.67,10971.0,595.67,596.7066,595.3311,595.7199,10971.0
2024-08-05 14:45:00,597.89,598.98,597.22,598.82,10142.0,595.9391,597.0256,595.2713,596.8661,10142.0
2024-08-05 14:50:00,598.82,599.22,597.78,597.96,3129.0,596.8661,597.2648,595.8295,596.0089,3129.0
2024-08-05 14:55:00,597.83,597.91,597.2,597.2,2502.0,595.8793,595.9591,595.2514,595.2514,2502.0
2024-08-05 15:00:00,597.15,598.03,596.92,596.92,6841.0,595.2016,596.0787,594.9723,594.9723,6841.0
2024-08-05 15:05:00,597.25,597.31,596.13,596.13,6414.0,595.3012,595.361,594.1849,594.1849,6414.0
2024-08-05 15:10:00,596.51,596.51,595.0,595.1,5619.0,594.5636,594.5636,593.0586,593.1582,5619.0
2024-08-05 15:15:00,595.1,596.14,594.81,595.47,10777.0,593.1582,594.1949,592.8692,593.527,10777.0
2024-08-05 15:20:00,595.56,596.18,595.02,595.02,12329.0,593.6167,594.2347,593.0785,593.0785,12329.0
2024-08-05 15:25:00,594.62,595.07,594.31,594.58,6332.0,592.6798,593.1283,592.3708,592.6399,6332.0
2024-08-05 15:30:00,594.71,595.04,594.37,595.04,8224.0,592.7695,593.0984,592.4306,593.0984,8224.0
2024-08-05 15:35:00,595.1,596.28,594.88,594.98,15372.0,593.1582,594.3344,592.939,593.0386,15372.0
2024-08-05 15:40:00,594.96,595.28,594.11,594.46,9788.0,593.0187,593.3377,592.1715,592.5203,9788.0
2024-08-05 15:45:00,594.32,594.35,592.98,593.04,16453.0,592.3808,592.4107,591.0452,591.105,16453.0
2024-08-05 15:50:00,592.81,595.73,592.81,595.22,35477.0,590.8757,593.7862,590.8757,593.2779,35477.0
2024-08-05 15:55:00,595.1,598.09,595.05,598.07,145554.0,593.1582,596.1385,593.1084,596.1186,145554.0
2024-08-06 09:30:00,600.26,601.18,596.6,600.36,27519.0,598.3014,599.2184,594.6534,598.4011,27519.0
2024-08-06 09:35:00,599.9,604.09,599.89,602.73,15374.0,597.9426,602.1189,597.9326,600.7634,15374.0
2024-08-06 09:40:00,602.79,606.19,602.78,606.19,11692.0,600.8232,604.2121,600.8132,604.2121,11692.0
2024-08-06 09:45:00,607.02,608.41,604.63,608.41,5778.0,605.0394,606.4248,602.6572,606.4248,5778.0
2024-08-06 09:50:00,607.42,608.12,607.24,607.51,2930.0,605.438,606.1358,605.2586,605.5278,2930.0
2024-08-06 09:55:00,607.76,609.21,607.62,609.21,2925.0,605.7769,607.2222,605.6374,607.2222,2925.0
2024-08-06 10:00:00,609.78,610.88,608.31,610.38,14104.0,607.7903,608.8868,606.3251,608.3884,14104.0
2024-08-06 10:05:00,609.62,611.17,609.35,610.79,10419.0,607.6309,609.1758,607.3618,608.7971,10419.0
2024-08-06 10:10:00,610.79,612.19,610.78,611.27,17348.0,608.7971,610.1925,608.7871,609.2755,17348.0
2024-08-06 10:15:00,611.56,612.2,610.73,610.99,10386.0,609.5645,610.2025,608.7372,608.9964,10386.0
2024-08-06 10:20:00,611.0,611.83,610.88,610.92,4664.0,609.0064,609.8337,608.8868,608.9266,4664.0
2024-08-06 10:25:00,611.19,612.02,610.33,610.42,17576.0,609.1957,610.023,608.3386,608.4283,17576.0
2024-08-06 10:30:00,610.61,611.15,609.95,610.75,12641.0,608.6176,609.1559,607.9598,608.7572,12641.0
2024-08-06 10:35:00,610.96,612.73,610.95,611.75,9662.0,608.9665,610.7307,608.9565,609.7539,9662.0
2024-08-06 10:40:00,611.34,612.66,611.33,612.28,4777.0,609.3453,610.661,609.3353,610.2822,4777.0
2024-08-06 10:45:00,612.3,612.88,611.98,612.15,5157.0,610.3021,610.8802,609.9832,610.1526,5157.0
2024-08-06 10:50:00,612.15,612.27,610.51,611.86,7336.0,610.1526,610.2722,608.518,609.8636,7336.0
2024-08-06 10:55:00,611.86,611.86,609.75,610.03,6973.0,609.8636,609.8636,607.7604,608.0395,6973.0
2024-08-06 11:00:00,610.15,610.4,609.89,610.35,7614.0,608.1591,608.4083,607.9,608.3585,7614.0
2024-08-06 11:05:00,610.35,610.36,609.49,609.63,2762.0,608.3585,608.3685,607.5013,607.6408,2762.0
2024-08-06 11:10:00,609.61,610.89,609.03,610.74,10225.0,607.6209,608.8967,607.0428,608.7472,10225.0
2024-08-06 11:15:00,610.71,610.71,609.04,609.04,10923.0,608.7173,608.7173,607.0528,607.0528,10923.0
2024-08-06 11:20:00,608.94,609.14,607.61,607.74,18577.0,606.9531,607.1524,605.6274,605.757,18577.0
2024-08-06 11:25:00,607.55,608.29,607.38,607.58,5266.0,605.5676,606.3052,605.3982,605.5975,5266.0
2024-08-06 11:30:00,607.58,607.88,606.56,606.96,5944.0,605.5975,605.8965,604.5809,604.9795,5944.0
2024-08-06 11:35:00,606.66,609.24,606.57,608.63,6170.0,604.6805,607.2521,604.5908,606.6441,6170.0
2024-08-06 11:40:00,608.75,609.66,608.27,608.3,2000.0,606.7637,607.6707,606.2853,606.3152,2000.0
2024-08-06 11:45:00,608.64,609.3,608.21,608.99,3802.0,606.6541,607.3119,606.2255,607.0029,3802.0
2024-08-06 11:50:00,609.33,610.24,609.25,609.9,13489.0,607.3418,608.2488,607.2621,607.91,13489.0
2024-08-06 11:55:00,609.84,610.0,608.09,608.92,9445.0,607.8502,608.0096,606.1059,606.9332,9445.0
2024-08-06 12:00:00,608.77,609.44,608.64,609.0,2063.0,606.7836,607.4515,606.6541,607.0129,2063.0
2024-08-06 12:05:00,609.0,609.84,608.59,609.84,2767.0,607.0129,607.8502,606.6042,607.8502,2767.0
2024-08-06 12:10:00,609.84,610.11,609.45,609.56,5192.0,607.8502,608.1193,607.4614,607.5711,5192.0
2024-08-06 12:15:00,609.56,610.74,609.55,610.25,12910.0,607.5711,608.7472,607.5611,608.2588,12910.0
2024-08-06 12:20:00,610.66,611.04,610.17,610.25,4197.0,608.6675,609.0462,608.1791,608.2588,4197.0
2024-08-06 12:25:00,609.87,610.02,608.89,609.9,4481.0,607.8801,608.0296,606.9033,607.91,4481.0
2024-08-06 12:30:00,610.0,611.28,609.81,610.72,2778.0,608.0096,609.2855,607.8203,608.7273,2778.0
2024-08-06 12:35:00,610.69,611.0,610.25,610.37,1908.0,608.6974,609.0064,608.2588,608.3784,1908.0
2024-08-06 12:40:00,610.94,611.04,609.59,610.0,7946.0,608.9466,609.0462,607.601,608.0096,7946.0
2024-08-06 12:45:00,609.85,610.21,609.28,609.28,3357.0,607.8601,608.2189,607.292,607.292,3357.0
2024-08-06 12:50:00,609.71,610.43,609.25,609.95,1420.0,607.7206,608.4382,607.2621,607.9598,1420.0
2024-08-06 12:55:00,610.01,610.64,609.68,609.93,3416.0,608.0196,608.6475,607.6907,607.9399,3416.0
2024-08-06 13:00:00,610.11,610.27,609.78,609.86,2609.0,608.1193,608.2787,607.7903,607.8701,2609.0
2024-08-06 13:05:00,609.98,609.98,609.22,609.58,1705.0,607.9897,607.9897,607.2322,607.591,1705.0
2024-08-06 13:10:00,609.57,610.21,609.22,609.58,5341.0,607.581,608.2189,607.2322,607.591,5341.0
2024-08-06 13:15:00,609.6,609.65,609.19,609.19,1651.0,607.6109,607.6608,607.2023,607.2023,1651.0
2024-08-06 13:20:00,609.27,609.82,609.27,609.61,1619.0,607.282,607.8302,607.282,607.6209,1619.0
2024-08-06 13:25:00,609.37,610.0,609.37,610.0,1697.0,607.3817,608.0096,607.3817,608.0096,1697.0
2024-08-06 13:30:00,610.09,610.87,609.86,610.87,8379.0,608.0993,608.8768,607.8701,608.8768,8379.0
2024-08-06 13:35:00,610.52,610.66,609.75,610.17,4098.0,608.5279,608.6675,607.7604,608.1791,4098.0
2024-08-06 13:40:00,609.85,610.54,609.54,609.57,2653.0,607.8601,608.5479,607.5511,607.581,2653.0
2024-08-06 13:45:00,609.62,609.88,609.55,609.56,1750.0,607.6309,607.89,607.5611,607.5711,1750.0
2024-08-06 13:50:00,609.88,609.99,609.54,609.99,403.0,607.89,607.9997,607.5511,607.9997,403.0
2024-08-06 13:55:00,609.88,610.22,609.63,609.65,6738.0,607.89,608.2289,607.6408,607.6608,6738.0
2024-08-06 14:00:00,609.61,609.61,608.71,608.8,2573.0,607.6209,607.6209,606.7238,606.8135,2573.0
2024-08-06 14:05:00,609.1,609.1,608.2,608.42,8361.0,607.1126,607.1126,606.2155,606.4348,8361.0
2024-08-06 14:10:00,608.38,609.28,608.11,608.97,2244.0,606.3949,607.292,606.1258,606.983,2244.0
2024-08-06 14:15:00,608.97,609.93,608.97,609.64,2809.0,606.983,607.9399,606.983,607.6508,2809.0
2024-08-06 14:20:00,609.99,611.19,609.99,610.86,5539.0,607.9997,609.1957,607.9997,608.8668,5539.0
2024-08-06 14:25:00,611.17,611.17,610.1,610.86,7511.0,609.1758,609.1758,608.1093,608.8668,7511.0
2024-08-06 14:30:00,610.58,611.35,610.57,611.35,5823.0,608.5877,609.3552,608.5778,609.3552,5823.0
2024-08-06 14:35:00,611.07,611.79,611.07,611.28,2306.0,609.0761,609.7938,609.0761,609.2855,2306.0
2024-08-06 14:40:00,611.41,612.07,611.17,612.07,6130.0,609.415,610.0729,609.1758,610.0729,6130.0
2024-08-06 14:45:00,611.85,612.0,611.18,611.22,7306.0,609.8536,610.0031,609.1858,609.2256,7306.0
2024-08-06 14:50:00,611.38,612.07,610.89,611.33,9672.0,609.3851,610.0729,608.8967,609.3353,9672.0
2024-08-06 14:55:00,610.94,610.94,609.35,610.19,4452.0,608.9466,608.9466,607.3618,608.199,4452.0
2024-08-06 15:00:00,610.0,610.19,608.63,608.81,13341.0,608.0096,608.199,606.6441,606.8235,13341.0
2024-08-06 15:05:00,609.06,609.07,607.4,608.25,9476.0,607.0727,607.0827,605.4181,606.2653,9476.0
2024-08-06 15:10:00,608.08,609.41,607.95,609.37,10609.0,606.0959,607.4216,605.9663,607.3817,10609.0
2024-08-06 15:15:00,608.86,609.08,607.11,607.2,9262.0,606.8733,607.0926,605.1291,605.2188,9262.0
2024-08-06 15:20:00,607.19,608.46,607.02,608.39,5641.0,605.2088,606.4747,605.0394,606.4049,5641.0
2024-08-06 15:25:00,608.21,608.74,607.64,608.02,8163.0,606.2255,606.7537,605.6573,606.0361,8163.0
2024-08-06 15:30:00,608.08,608.08,606.39,606.85,6261.0,606.0959,606.0959,604.4114,604.8699,6261.0
2024-08-06 15:35:00,607.0,607.87,606.95,607.52,4630.0,605.0194,605.8866,604.9696,605.5377,4630.0
2024-08-06 15:40:00,607.14,607.61,606.21,606.35,7378.0,605.159,605.6274,604.232,604.3715,7378.0
2024-08-06 15:45:00,605.94,606.72,604.56,604.63,7779.0,603.9629,604.7403,602.5874,602.6572,7779.0
2024-08-06 15:50:00,604.47,605.32,602.9,603.25,19977.0,602.4977,603.3449,600.9328,601.2817,19977.0
2024-08-06 15:55:00,602.83,603.4,601.7,601.7,54462.0,600.863,601.4312,599.7367,599.7367,54462.0
2024-08-07 09:30:00,600.97,601.58,593.29,598.17,45906.0,599.0091,599.6171,591.3542,596.2182,45906.0
2024-08-07 09:35:00,598.96,600.98,597.68,597.68,17709.0,597.0057,599.0191,595.7298,595.7298,17709.0
2024-08-07 09:40:00,598.27,599.89,598.2,598.48,5155.0,596.3179,597.9326,596.2481,596.5272,5155.0
2024-08-07 09:45:00,598.94,600.34,596.89,597.11,29723.0,596.9857,598.3811,594.9424,595.1617,29723.0
2024-08-07 09:50:00,597.58,599.85,597.33,599.85,5511.0,595.6302,597.8927,595.381,597.8927,5511.0
2024-08-07 09:55:00,599.29,600.67,597.88,598.1,43656.0,597.3346,598.7101,595.9292,596.1485,43656.0
2024-08-07 10:00:00,598.47,599.52,597.38,597.8,34746.0,596.5173,597.5638,595.4308,595.8494,34746.0
2024-08-07 10:05:00,597.8,599.38,596.53,599.38,9456.0,595.8494,597.4243,594.5836,597.4243,9456.0
2024-08-07 10:10:00,598.81,599.5,598.23,598.89,5749.0,596.8561,597.5439,596.278,596.9359,5749.0
2024-08-07 10:15:00,599.06,601.1,599.01,600.31,14550.0,597.1053,599.1387,597.0555,598.3512,14550.0
2024-08-07 10:20:00,600.19,600.79,598.03,598.29,6729.0,598.2316,598.8297,596.0787,596.3378,6729.0
2024-08-07 10:25:00,598.77,599.05,598.08,598.58,9491.0,596.8163,597.0954,596.1285,596.6269,9491.0
2024-08-07 10:30:00,598.76,600.09,598.51,599.31,6980.0,596.8063,598.132,596.5571,597.3545,6980.0
2024-08-07 10:35:00,599.2,600.66,599.19,599.4,7363.0,597.2449,598.7001,597.2349,597.4442,7363.0
2024-08-07 10:40:00,599.35,600.76,599.29,600.12,6542.0,597.3944,598.7998,597.3346,598.1619,6542.0
2024-08-07 10:45:00,600.3,601.76,600.27,600.4,9745.0,598.3413,599.7965,598.3114,598.441,9745.0
2024-08-07 10:50:00,600.55,601.78,599.76,600.04,27976.0,598.5905,599.8165,597.803,598.0821,27976.0
2024-08-07 10:55:00,599.93,601.09,599.61,600.84,9909.0,597.9725,599.1287,597.6535,598.8795,9909.0
2024-08-07 11:00:00,600.84,600.84,599.94,600.33,4752.0,598.8795,598.8795,597.9825,598.3712,4752.0
2024-08-07 11:05:00,600.33,600.5,599.03,599.64,6656.0,598.3712,598.5406,597.0754,597.6834,6656.0
2024-08-07 11:10:00,599.56,599.78,598.97,598.97,5879.0,597.6037,597.823,597.0156,597.0156,5879.0
2024-08-07 11:15:00,599.15,599.37,598.26,598.65,5686.0,597.195,597.4143,596.3079,596.6967,5686.0
2024-08-07 11:20:00,598.99,600.23,598.7,599.52,4266.0,597.0356,598.2715,596.7465,597.5638,4266.0
2024-08-07 11:25:00,600.48,600.48,599.07,599.91,2771.0,598.5207,598.5207,597.1153,597.9526,2771.0
2024-08-07 11:30:00,599.87,599.9,599.52,599.62,4367.0,597.9127,597.9426,597.5638,597.6635,4367.0
2024-08-07 11:35:00,599.8,599.96,599.26,599.96,3649.0,597.8429,598.0024,597.3047,598.0024,3649.0
2024-08-07 11:40:00,599.32,599.96,598.57,598.57,4126.0,597.3645,598.0024,596.6169,596.6169,4126.0
2024-08-07 11:45:00,598.81,598.81,597.55,597.9,4815.0,596.8561,596.8561,595.6003,595.9491,4815.0
2024-08-07 11:50:00,597.55,598.09,597.25,597.39,3543.0,595.6003,596.1385,595.3012,595.4408,3543.0
2024-08-07 11:55:00,597.61,597.68,596.41,596.41,3417.0,595.6601,595.7298,594.464,594.464,3417.0
2024-08-07 12:00:00,596.39,596.96,596.28,596.58,15743.0,594.444,595.0122,594.3344,594.6334,15743.0
2024-08-07 12:05:00,596.41,597.44,596.41,597.04,1800.0,594.464,595.4906,594.464,595.0919,1800.0
2024-08-07 12:10:00,597.18,597.65,596.57,597.65,3501.0,595.2315,595.6999,594.6235,595.6999,3501.0
2024-08-07 12:15:00,597.29,598.03,597.29,597.7,1100.0,595.3411,596.0787,595.3411,595.7498,1100.0
2024-08-07 12:20:00,597.7,597.9,596.41,596.58,6809.0,595.7498,595.9491,594.464,594.6334,6809.0
2024-08-07 12:25:00,596.7,597.21,596.34,597.21,4225.0,594.753,595.2614,594.3942,595.2614,4225.0
2024-08-07 12:30:00,596.89,596.89,596.42,596.52,2099.0,594.9424,594.9424,594.4739,594.5736,2099.0
2024-08-07 12:35:00,596.52,597.0,596.23,596.31,6349.0,594.5736,595.052,594.2846,594.3643,6349.0
2024-08-07 12:40:00,596.64,597.04,595.17,595.17,3504.0,594.6932,595.0919,593.228,593.228,3504.0
2024-08-07 12:45:00,595.3,595.97,594.77,595.57,33486.0,593.3576,594.0254,592.8293,593.6267,33486.0
2024-08-07 12:50:00,595.62,596.11,594.91,595.21,21690.0,593.6766,594.165,592.9689,593.2679,21690.0
2024-08-07 12:55:00,595.21,595.27,594.79,594.86,6298.0,593.2679,593.3277,592.8493,592.919,6298.0
2024-08-07 13:00:00,594.82,594.82,592.55,592.55,2666.0,592.8792,592.8792,590.6166,590.6166,2666.0
2024-08-07 13:05:00,592.24,592.76,591.62,591.72,5086.0,590.3076,590.8259,589.6896,589.7893,5086.0
2024-08-07 13:10:00,591.72,591.74,590.32,590.5,9257.0,589.7893,589.8092,588.3938,588.5733,9257.0
2024-08-07 13:15:00,590.5,590.53,589.98,590.03,4609.0,588.5733,588.6032,588.055,588.1048,4609.0
2024-08-07 13:20:00,590.03,590.66,589.73,590.26,6671.0,588.1048,588.7327,587.8058,588.334,6671.0
2024-08-07 13:25:00,590.25,591.23,590.24,590.93,6016.0,588.3241,589.3009,588.3141,589.0019,6016.0
2024-08-07 13:30:00,591.1,592.14,590.61,591.24,5394.0,589.1713,590.2079,588.6829,589.3108,5394.0
2024-08-07 13:35:00,591.49,592.82,591.49,591.89,8214.0,589.56,590.8857,589.56,589.9587,8214.0
2024-08-07 13:40:00,591.75,592.09,590.63,590.64,4546.0,589.8192,590.1581,588.7028,588.7128,4546.0
2024-08-07 13:45:00,590.64,590.64,589.63,589.63,2206.0,588.7128,588.7128,587.7061,587.7061,2206.0
2024-08-07 13:50:00,590.19,590.21,589.53,589.66,11272.0,588.2643,588.2842,587.6064,587.736,11272.0
2024-08-07 13:55:00,589.76,590.08,588.3,589.5,19905.0,587.8357,588.1546,586.3804,587.5765,19905.0
2024-08-07 14:00:00,589.57,589.57,588.23,589.13,4116.0,587.6463,587.6463,586.3107,587.2077,4116.0
2024-08-07 14:05:00,589.12,589.25,588.28,589.25,3091.0,587.1978,587.3273,586.3605,587.3273,3091.0
2024-08-07 14:10:00,589.39,589.39,587.21,587.21,8641.0,587.4669,587.4669,585.294,585.294,8641.0
2024-08-07 14:15:00,587.02,588.35,586.53,588.16,6550.0,585.1046,586.4303,584.6162,586.2409,6550.0
2024-08-07 14:20:00,588.29,588.48,587.75,588.2,3555.0,586.3705,586.5598,585.8322,586.2808,3555.0
2024-08-07 14:25:00,588.17,589.64,587.99,588.51,4156.0,586.2509,587.7161,586.0714,586.5897,4156.0
2024-08-07 14:30:00,588.51,588.51,587.37,588.07,2482.0,586.5897,586.5897,585.4535,586.1512,2482.0
2024-08-07 14:35:00,588.07,588.48,587.14,587.95,3991.0,586.1512,586.5598,585.2242,586.0316,3991.0
2024-08-07 14:40:00,587.95,589.56,587.78,589.56,5770.0,586.0316,587.6363,585.8621,587.6363,5770.0
2024-08-07 14:45:00,589.31,589.69,588.91,589.5,13208.0,587.3871,587.7659,586.9884,587.5765,13208.0
2024-08-07 14:50:00,589.56,590.01,588.34,588.39,9172.0,587.6363,588.0849,586.4203,586.4701,9172.0
2024-08-07 14:55:00,588.47,589.13,588.45,588.86,2600.0,586.5499,587.2077,586.5299,586.9386,2600.0
2024-08-07 15:00:00,589.18,590.29,588.9,589.77,6341.0,587.2576,588.3639,586.9785,587.8456,6341.0
2024-08-07 15:05:00,590.18,590.19,588.94,588.95,5975.0,588.2543,588.2643,587.0183,587.0283,5975.0
2024-08-07 15:10:00,589.39,589.52,588.67,588.67,7879.0,587.4669,587.5965,586.7492,586.7492,7879.0
2024-08-07 15:15:00,589.02,589.82,588.76,589.82,17501.0,587.0981,587.8955,586.8389,587.8955,17501.0
2024-08-07 15:20:00,589.98,590.01,588.91,589.27,5202.0,588.055,588.0849,586.9884,587.3473,5202.0
2024-08-07 15:25:00,589.07,589.86,589.07,589.85,3243.0,587.1479,587.9353,587.1479,587.9254,3243.0
2024-08-07 15:30:00,589.86,590.02,588.86,589.62,11858.0,587.9353,588.0948,586.9386,587.6961,11858.0
2024-08-07 15:35:00,589.8,591.71,589.56,590.1,9156.0,587.8755,589.7793,587.6363,588.1746,9156.0
2024-08-07 15:40:00,590.1,590.1,587.6,588.25,8771.0,588.1746,588.1746,585.6827,586.3306,8771.0
2024-08-07 15:45:00,588.55,590.11,588.46,590.06,16589.0,586.6296,588.1845,586.5399,588.1347,16589.0
2024-08-07 15:50:00,590.44,590.44,586.55,587.29,36492.0,588.5135,588.5135,584.6361,585.3737,36492.0
2024-08-07 15:55:00,586.92,587.7,585.68,587.16,62364.0,585.0049,585.7824,583.769,585.2442,62364.0
2024-08-08 09:30:00,589.74,594.45,587.5,590.07,18074.0,587.8157,592.5104,585.583,588.1447,18074.0
2024-08-08 09:35:00,592.07,594.92,592.07,593.25,3256.0,590.1381,592.9788,590.1381,591.3143,3256.0
2024-08-08 09:40:00,594.26,595.13,594.05,594.32,3913.0,592.321,593.1881,592.1117,592.3808,3913.0
2024-08-08 09:45:00,594.32,597.37,594.32,596.61,8521.0,592.3808,595.4208,592.3808,594.6633,8521.0
2024-08-08 09:50:00,596.22,599.36,595.83,596.9,5578.0,594.2746,597.4043,593.8859,594.9524,5578.0
2024-08-08 09:55:00,598.29,598.72,595.97,596.35,8243.0,596.3378,596.7664,594.0254,594.4042,8243.0
2024-08-08 10:00:00,595.81,599.59,595.74,598.48,5244.0,593.8659,597.6336,593.7962,596.5272,5244.0
2024-08-08 10:05:00,598.22,598.59,596.2,596.3,6129.0,596.2681,596.6369,594.2547,594.3543,6129.0
2024-08-08 10:10:00,596.3,597.14,596.3,596.43,3265.0,594.3543,595.1916,594.3543,594.4839,3265.0
2024-08-08 10:15:00,596.72,596.88,596.32,596.88,700.0,594.773,594.9324,594.3743,594.9324,700.0
2024-08-08 10:20:00,596.71,597.14,595.71,596.94,7821.0,594.763,595.1916,593.7663,594.9922,7821.0
2024-08-08 10:25:00,597.2,597.57,596.85,596.97,1860.0,595.2514,595.6202,594.9025,595.0221,1860.0
2024-08-08 10:30:00,596.62,597.31,596.21,596.69,5728.0,594.6733,595.361,594.2646,594.7431,5728.0
2024-08-08 10:35:00,596.93,597.46,596.4,597.46,6067.0,594.9823,595.5105,594.454,595.5105,6067.0
2024-08-08 10:40:00,597.54,598.48,597.01,597.6,27212.0,595.5903,596.5272,595.062,595.6501,27212.0
2024-08-08 10:45:00,597.76,598.12,597.54,597.54,1358.0,595.8096,596.1684,595.5903,595.5903,1358.0
2024-08-08 10:50:00,597.17,597.22,596.49,597.22,3469.0,595.2215,595.2713,594.5437,595.2713,3469.0
2024-08-08 10:55:00,597.32,598.36,596.62,598.11,13720.0,595.371,596.4076,594.6733,596.1584,13720.0
2024-08-08 11:00:00,598.18,599.05,597.88,598.67,4757.0,596.2282,597.0954,595.9292,596.7166,4757.0
2024-08-08 11:05:00,598.67,598.92,598.3,598.92,4142.0,596.7166,596.9658,596.3478,596.9658,4142.0
2024-08-08 11:10:00,598.92,598.92,596.22,596.74,7058.0,596.9658,596.9658,594.2746,594.7929,7058.0
2024-08-08 11:15:00,596.19,596.21,595.23,595.66,4726.0,594.2447,594.2646,593.2878,593.7164,4726.0
2024-08-08 11:20:00,596.05,596.4,595.99,596.23,12272.0,594.1051,594.454,594.0453,594.2846,12272.0
2024-08-08 11:25:00,595.89,596.64,595.89,596.19,6901.0,593.9457,594.6932,593.9457,594.2447,6901.0
2024-08-08 11:30:00,595.87,596.37,595.21,595.98,2476.0,593.9257,594.4241,593.2679,594.0354,2476.0
2024-08-08 11:35:00,596.04,596.58,595.98,596.17,2007.0,594.0952,594.6334,594.0354,594.2248,2007.0
2024-08-08 11:40:00,596.01,596.36,595.64,595.65,2526.0,594.0653,594.4141,593.6965,593.7065,2526.0
2024-08-08 11:45:00,595.37,596.43,595.37,595.66,19813.0,593.4274,594.4839,593.4274,593.7164,19813.0
2024-08-08 11:50:00,594.95,596.38,594.95,596.0,3498.0,593.0087,594.4341,593.0087,594.0553,3498.0
2024-08-08 11:55:00,595.63,596.48,595.63,596.0,4178.0,593.6865,594.5337,593.6865,594.0553,4178.0
2024-08-08 12:00:00,596.28,596.81,596.28,596.45,808.0,594.3344,594.8627,594.3344,594.5038,808.0
2024-08-08 12:05:00,596.7,596.97,596.38,596.61,9789.0,594.753,595.0221,594.4341,594.6633,9789.0
2024-08-08 12:10:00,596.73,597.1,595.97,596.31,11635.0,594.7829,595.1517,594.0254,594.3643,11635.0
2024-08-08 12:15:00,596.36,596.69,596.1,596.57,5101.0,594.4141,594.7431,594.155,594.6235,5101.0
2024-08-08 12:20:00,596.38,596.8,596.38,596.52,664.0,594.4341,594.8527,594.4341,594.5736,664.0
2024-08-08 12:25:00,596.52,596.53,595.72,595.72,2156.0,594.5736,594.5836,593.7762,593.7762,2156.0
2024-08-08 12:30:00,595.82,596.07,595.35,595.99,2103.0,593.8759,594.1251,593.4074,594.0453,2103.0
2024-08-08 12:35:00,595.67,595.74,594.44,594.84,2121.0,593.7264,593.7962,592.5004,592.8991,2121.0
2024-08-08 12:40:00,594.98,594.98,594.8,594.88,1670.0,593.0386,593.0386,592.8592,592.939,1670.0
2024-08-08 12:45:00,594.9,595.24,594.7,595.14,3542.0,592.9589,593.2978,592.7596,593.1981,3542.0
2024-08-08 12:50:00,595.16,595.34,594.9,595.25,6210.0,593.2181,593.3975,592.9589,593.3078,6210.0
2024-08-08 12:55:00,595.25,595.64,595.25,595.45,828.0,593.3078,593.6965,593.3078,593.5071,828.0
2024-08-08 13:00:00,595.19,595.6,594.84,595.13,3263.0,593.248,593.6566,592.8991,593.1881,3263.0
2024-08-08 13:05:00,595.17,596.13,595.11,595.72,2354.0,593.228,594.1849,593.1682,593.7762,2354.0
2024-08-08 13:10:00,595.67,596.67,595.67,596.67,802.0,593.7264,594.7231,593.7264,594.7231,802.0
2024-08-08 13:15:00,597.21,597.64,597.21,597.5,2236.0,595.2614,595.69,595.2614,595.5504,2236.0
2024-08-08 13:20:00,597.5,598.14,597.5,598.12,631.0,595.5504,596.1883,595.5504,596.1684,631.0
2024-08-08 13:25:00,598.14,598.62,597.78,598.62,1393.0,596.1883,596.6668,595.8295,596.6668,1393.0
2024-08-08 13:30:00,598.79,600.74,598.48,600.11,7603.0,596.8362,598.7798,596.5272,598.1519,7603.0
2024-08-08 13:35:00,599.79,600.03,599.48,600.03,1267.0,597.8329,598.0722,597.524,598.0722,1267.0
2024-08-08 13:40:00,599.87,600.37,599.65,599.65,8391.0,597.9127,598.4111,597.6934,597.6934,8391.0
2024-08-08 13:45:00,599.81,599.84,598.46,598.76,6798.0,597.8529,597.8828,596.5073,596.8063,6798.0
2024-08-08 13:50:00,598.68,598.96,598.39,598.66,2801.0,596.7266,597.0057,596.4375,596.7066,2801.0
2024-08-08 13:55:00,598.68,598.68,597.8,598.05,13539.0,596.7266,596.7266,595.8494,596.0986,13539.0
2024-08-08 14:00:00,598.07,598.22,597.67,598.03,10481.0,596.1186,596.2681,595.7199,596.0787,10481.0
2024-08-08 14:05:00,597.99,598.73,597.83,598.63,4958.0,596.0388,596.7764,595.8793,596.6767,4958.0
2024-08-08 14:10:00,598.63,598.77,598.26,598.59,2601.0,596.6767,596.8163,596.3079,596.6369,2601.0
2024-08-08 14:15:00,598.52,599.47,598.52,599.46,3108.0,596.5671,597.514,596.5671,597.504,3108.0
2024-08-08 14:20:00,599.23,599.89,599.04,599.68,6718.0,597.2748,597.9326,597.0854,597.7233,6718.0
2024-08-08 14:25:00,599.81,599.81,598.4,598.83,23844.0,597.8529,597.8529,596.4475,596.8761,23844.0
2024-08-08 14:30:00,599.3,600.46,599.3,600.41,3864.0,597.3445,598.5008,597.3445,598.4509,3864.0
2024-08-08 14:35:00,600.22,600.68,600.0,600.0,5225.0,598.2615,598.72,598.0423,598.0423,5225.0
2024-08-08 14:40:00,599.93,600.04,599.06,599.32,5040.0,597.9725,598.0821,597.1053,597.3645,5040.0
2024-08-08 14:45:00,599.51,599.92,599.05,599.21,3848.0,597.5539,597.9625,597.0954,597.2548,3848.0
2024-08-08 14:50:00,599.75,600.04,599.58,599.88,2286.0,597.7931,598.0821,597.6236,597.9227,2286.0
2024-08-08 14:55:00,599.89,600.51,599.89,600.38,5148.0,597.9326,598.5506,597.9326,598.421,5148.0
2024-08-08 15:00:00,600.05,600.46,599.88,599.88,2935.0,598.0921,598.5008,597.9227,597.9227,2935.0
2024-08-08 15:05:00,599.88,600.83,599.33,600.83,4374.0,597.9227,598.8696,597.3744,598.8696,4374.0
2024-08-08 15:10:00,600.71,600.73,600.7,600.73,3027.0,598.7499,598.7699,598.74,598.7699,3027.0
2024-08-08 15:15:00,600.98,601.14,600.17,600.17,5862.0,599.0191,599.1785,598.2117,598.2117,5862.0
2024-08-08 15:20:00,599.96,600.22,599.48,599.68,7626.0,598.0024,598.2615,597.524,597.7233,7626.0
2024-08-08 15:25:00,599.96,600.3,599.58,599.8,7287.0,598.0024,598.3413,597.6236,597.8429,7287.0
2024-08-08 15:30:00,599.76,600.03,598.73,599.21,6888.0,597.803,598.0722,596.7764,597.2548,6888.0
2024-08-08 15:35:00,598.93,599.15,598.17,598.68,6565.0,596.9758,597.195,596.2182,596.7266,6565.0
2024-08-08 15:40:00,598.87,600.68,598.74,600.47,8180.0,596.9159,598.72,596.7864,598.5107,8180.0
2024-08-08 15:45:00,600.49,600.9,598.85,598.86,13906.0,598.5307,598.9393,596.896,596.906,13906.0
2024-08-08 15:50:00,598.82,599.6,597.56,599.34,27383.0,596.8661,597.6436,595.6102,597.3844,27383.0
2024-08-08 15:55:00,599.4,600.33,598.89,600.21,43122.0,597.4442,598.3712,596.9359,598.2516,43122.0
2024-08-09 09:30:00,600.0,600.05,597.42,597.42,12161.0,598.0423,598.0921,595.4707,595.4707,12161.0
2024-08-09 09:35:00,598.54,601.23,598.54,600.23,1375.0,596.587,599.2682,596.587,598.2715,1375.0
2024-08-09 09:40:00,600.38,600.42,598.05,598.05,2725.0,598.421,598.4609,596.0986,596.0986,2725.0
2024-08-09 09:45:00,597.89,597.9,596.62,597.38,4172.0,595.9391,595.9491,594.6733,595.4308,4172.0
2024-08-09 09:50:00,596.63,596.63,595.7,596.15,1732.0,594.6833,594.6833,593.7563,594.2048,1732.0
2024-08-09 09:55:00,596.99,599.31,596.75,599.31,5863.0,595.0421,597.3545,594.8029,597.3545,5863.0
2024-08-09 10:00:00,598.45,601.35,598.44,600.58,5683.0,596.4973,599.3879,596.4873,598.6204,5683.0
2024-08-09 10:05:00,600.58,600.58,599.25,600.1,3846.0,598.6204,598.6204,597.2947,598.1419,3846.0
2024-08-09 10:10:00,599.77,600.75,599.77,600.75,2800.0,597.813,598.7898,597.813,598.7898,2800.0
2024-08-09 10:15:00,600.24,600.27,598.49,599.37,2295.0,598.2815,598.3114,596.5372,597.4143,2295.0
2024-08-09 10:20:00,599.43,600.4,599.43,600.4,5900.0,597.4741,598.441,597.4741,598.441,5900.0
2024-08-09 10:25:00,600.4,600.93,598.91,599.8,8771.0,598.441,598.9692,596.9558,597.8429,8771.0
2024-08-09 10:30:00,599.8,599.8,598.5,598.55,1352.0,597.8429,597.8429,596.5472,596.597,1352.0
2024-08-09 10:35:00,597.86,598.56,597.45,598.54,1700.0,595.9092,596.607,595.5006,596.587,1700.0
2024-08-09 10:40:00,599.16,599.17,598.5,598.67,1106.0,597.205,597.215,596.5472,596.7166,1106.0
2024-08-09 10:45:00,598.5,598.5,597.35,597.63,2734.0,596.5472,596.5472,595.4009,595.68,2734.0
2024-08-09 10:50:00,597.6,598.06,596.98,597.72,6007.0,595.6501,596.1086,595.0321,595.7697,6007.0
2024-08-09 10:55:00,597.52,597.87,596.46,596.47,6437.0,595.5704,595.9192,594.5138,594.5238,6437.0
2024-08-09 11:00:00,596.43,597.16,596.32,596.57,9736.0,594.4839,595.2115,594.3743,594.6235,9736.0
2024-08-09 11:05:00,596.57,597.35,596.27,597.3,7266.0,594.6235,595.4009,594.3244,595.3511,7266.0
2024-08-09 11:10:00,597.22,598.31,597.22,598.31,945.0,595.2713,596.3578,595.2713,596.3578,945.0
2024-08-09 11:15:00,598.36,598.61,597.27,597.5,4119.0,596.4076,596.6568,595.3212,595.5504,4119.0
2024-08-09 11:20:00,597.5,597.5,596.8,597.05,3580.0,595.5504,595.5504,594.8527,595.1019,3580.0
2024-08-09 11:25:00,597.09,597.38,595.93,595.94,2752.0,595.1418,595.4308,593.9855,593.9955,2752.0
2024-08-09 11:30:00,596.2,596.2,595.5,596.03,2146.0,594.2547,594.2547,593.5569,594.0852,2146.0
2024-08-09 11:35:00,595.74,595.74,594.88,595.4,3082.0,593.7962,593.7962,592.939,593.4573,3082.0
2024-08-09 11:40:00,595.27,595.5,595.18,595.18,862.0,593.3277,593.5569,593.238,593.238,862.0
2024-08-09 11:45:00,595.25,595.27,594.96,595.1,2729.0,593.3078,593.3277,593.0187,593.1582,2729.0
2024-08-09 11:50:00,595.16,595.76,595.16,595.53,3203.0,593.2181,593.8161,593.2181,593.5868,3203.0
2024-08-09 11:55:00,595.52,595.53,594.56,594.68,1343.0,593.5769,593.5868,592.62,592.7396,1343.0
2024-08-09 12:00:00,594.77,594.97,594.35,594.83,2712.0,592.8293,593.0287,592.4107,592.8891,2712.0
2024-08-09 12:05:00,594.39,594.42,594.32,594.42,481.0,592.4506,592.4805,592.3808,592.4805,481.0
2024-08-09 12:10:00,594.43,594.78,594.42,594.57,872.0,592.4904,592.8393,592.4805,592.63,872.0
2024-08-09 12:15:00,594.56,594.57,594.19,594.42,2017.0,592.62,592.63,592.2512,592.4805,2017.0
2024-08-09 12:20:00,594.42,594.42,594.33,594.34,505.0,592.4805,592.4805,592.3908,592.4007,505.0
2024-08-09 12:25:00,594.55,595.23,594.37,595.21,3583.0,592.61,593.2878,592.4306,593.2679,3583.0
2024-08-09 12:30:00,595.42,595.89,595.03,595.03,2532.0,593.4772,593.9457,593.0885,593.0885,2532.0
2024-08-09 12:35:00,594.97,595.6,594.95,595.58,3158.0,593.0287,593.6566,593.0087,593.6367,3158.0
2024-08-09 12:40:00,595.58,595.66,595.57,595.66,330.0,593.6367,593.7164,593.6267,593.7164,330.0
2024-08-09 12:45:00,595.66,595.79,595.55,595.75,600.0,593.7164,593.846,593.6068,593.8061,600.0
2024-08-09 12:50:00,595.48,595.72,594.78,594.85,6400.0,593.537,593.7762,592.8393,592.9091,6400.0
2024-08-09 12:55:00,594.85,595.26,594.78,594.99,5450.0,592.9091,593.3177,592.8393,593.0486,5450.0
2024-08-09 13:00:00,594.99,595.28,594.98,595.12,7511.0,593.0486,593.3377,593.0386,593.1782,7511.0
2024-08-09 13:05:00,595.04,595.04,594.46,594.63,3416.0,593.0984,593.0984,592.5203,592.6898,3416.0
2024-08-09 13:10:00,594.81,595.74,594.59,595.74,6305.0,592.8692,593.7962,592.6499,593.7962,6305.0
2024-08-09 13:15:00,596.0,596.6,596.0,596.49,1290.0,594.0553,594.6534,594.0553,594.5437,1290.0
2024-08-09 13:20:00,596.67,597.25,596.67,597.06,3603.0,594.7231,595.3012,594.7231,595.1119,3603.0
2024-08-09 13:25:00,597.07,598.58,597.06,598.58,14730.0,595.1218,596.6269,595.1119,596.6269,14730.0
2024-08-09 13:30:00,598.45,598.77,597.95,598.34,2261.0,596.4973,596.8163,595.9989,596.3877,2261.0
2024-08-09 13:35:00,598.34,598.72,598.21,598.53,3269.0,596.3877,596.7664,596.2581,596.5771,3269.0
2024-08-09 13:40:00,598.57,598.77,597.26,597.26,2998.0,596.6169,596.8163,595.3112,595.3112,2998.0
2024-08-09 13:45:00,597.29,597.65,596.71,597.38,6070.0,595.3411,595.6999,594.763,595.4308,6070.0
2024-08-09 13:50:00,596.97,597.11,595.95,595.95,3010.0,595.0221,595.1617,594.0055,594.0055,3010.0
2024-08-09 13:55:00,595.99,596.05,595.61,595.94,897.0,594.0453,594.1051,593.6666,593.9955,897.0
2024-08-09 14:00:00,595.6,596.13,595.36,595.8,2227.0,593.6566,594.1849,593.4174,593.856,2227.0
2024-08-09 14:05:00,595.8,596.26,595.44,596.1,2985.0,593.856,594.3145,593.4971,594.155,2985.0
2024-08-09 14:10:00,596.14,596.29,595.74,595.74,1536.0,594.1949,594.3444,593.7962,593.7962,1536.0
2024-08-09 14:15:00,595.7,595.77,595.43,595.48,2191.0,593.7563,593.8261,593.4872,593.537,2191.0
2024-08-09 14:20:00,595.55,595.86,595.01,595.01,2754.0,593.6068,593.9158,593.0685,593.0685,2754.0
2024-08-09 14:25:00,595.31,595.56,594.92,594.92,2988.0,593.3676,593.6167,592.9788,592.9788,2988.0
2024-08-09 14:30:00,594.78,595.44,594.78,594.87,3581.0,592.8393,593.4971,592.8393,592.929,3581.0
2024-08-09 14:35:00,594.88,595.56,594.68,595.4,2294.0,592.939,593.6167,592.7396,593.4573,2294.0
2024-08-09 14:40:00,595.37,595.58,595.37,595.39,620.0,593.4274,593.6367,593.4274,593.4473,620.0
2024-08-09 14:45:00,595.79,595.79,595.05,595.05,2946.0,593.846,593.846,593.1084,593.1084,2946.0
2024-08-09 14:50:00,594.81,594.84,594.4,594.48,1850.0,592.8692,592.8991,592.4605,592.5403,1850.0
2024-08-09 14:55:00,594.27,594.89,594.05,594.45,6450.0,592.331,592.9489,592.1117,592.5104,6450.0
2024-08-09 15:00:00,594.55,594.91,594.44,594.7,4463.0,592.61,592.9689,592.5004,592.7596,4463.0
2024-08-09 15:05:00,594.94,594.94,594.49,594.67,4315.0,592.9988,592.9988,592.5502,592.7297,4315.0
2024-08-09 15:10:00,594.79,595.08,594.78,594.96,1230.0,592.8493,593.1383,592.8393,593.0187,1230.0
2024-08-09 15:15:00,595.15,595.44,595.02,595.44,3148.0,593.2081,593.4971,593.0785,593.4971,3148.0
2024-08-09 15:20:00,595.09,595.09,594.85,594.85,2390.0,593.1483,593.1483,592.9091,592.9091,2390.0
2024-08-09 15:25:00,594.48,595.0,594.1,594.95,10507.0,592.5403,593.0586,592.1615,593.0087,10507.0
2024-08-09 15:30:00,595.24,595.77,595.05,595.09,5146.0,593.2978,593.8261,593.1084,593.1483,5146.0
2024-08-09 15:35:00,595.09,595.68,594.39,594.79,9163.0,593.1483,593.7364,592.4506,592.8493,9163.0
2024-08-09 15:40:00,594.86,595.52,594.78,595.39,7866.0,592.919,593.5769,592.8393,593.4473,7866.0
2024-08-09 15:45:00,595.5,595.76,594.62,595.76,22021.0,593.5569,593.8161,592.6798,593.8161,22021.0
2024-08-09 15:50:00,595.96,596.08,594.1,594.88,14528.0,594.0154,594.135,592.1615,592.939,14528.0
2024-08-09 15:55:00,595.04,597.11,593.87,595.74,50123.0,593.0984,595.1617,591.9323,593.7962,50123.0
2024-08-12 09:30:00,596.26,597.86,593.21,594.03,21387.0,594.3145,595.9092,591.2744,592.0917,21387.0
2024-08-12 09:35:00,594.68,595.16,592.88,593.63,4873.0,592.7396,593.2181,590.9455,591.693,4873.0
2024-08-12 09:40:00,594.04,594.12,593.09,593.45,1943.0,592.1017,592.1814,591.1548,591.5136,1943.0
2024-08-12 09:45:00,593.05,594.77,592.88,593.13,9738.0,591.1149,592.8293,590.9455,591.1947,9738.0
2024-08-12 09:50:00,593.18,593.94,591.59,592.48,13546.0,591.2445,592.002,589.6597,590.5468,13546.0
2024-08-12 09:55:00,593.04,593.66,592.42,593.02,7143.0,591.105,591.7229,590.487,591.085,7143.0
2024-08-12 10:00:00,593.1,593.87,592.54,593.87,4849.0,591.1648,591.9323,590.6066,591.9323,4849.0
2024-08-12 10:05:00,593.32,594.44,593.09,593.43,3704.0,591.3841,592.5004,591.1548,591.4937,3704.0
2024-08-12 10:10:00,593.59,594.68,592.86,592.86,5815.0,591.6532,592.7396,590.9256,590.9256,5815.0
2024-08-12 10:15:00,593.18,594.42,592.67,593.63,5162.0,591.2445,592.4805,590.7362,591.693,5162.0
2024-08-12 10:20:00,594.02,595.03,593.99,594.43,2524.0,592.0818,593.0885,592.0519,592.4904,2524.0
2024-08-12 10:25:00,594.43,594.77,593.7,594.14,2329.0,592.4904,592.8293,591.7628,592.2014,2329.0
2024-08-12 10:30:00,594.15,595.12,593.31,593.44,3279.0,592.2113,593.1782,591.3741,591.5037,3279.0
2024-08-12 10:35:00,593.8,593.96,593.21,593.76,3065.0,591.8625,592.022,591.2744,591.8226,3065.0
2024-08-12 10:40:00,593.75,594.81,593.5,594.81,7868.0,591.8127,592.8692,591.5635,592.8692,7868.0
2024-08-12 10:45:00,594.06,594.97,593.96,594.18,2073.0,592.1216,593.0287,592.022,592.2412,2073.0
2024-08-12 10:50:00,594.25,594.78,594.01,594.25,6299.0,592.311,592.8393,592.0718,592.311,6299.0
2024-08-12 10:55:00,594.25,595.57,593.89,595.13,5519.0,592.311,593.6267,591.9522,593.1881,5519.0
2024-08-12 11:00:00,595.24,596.0,595.24,595.5,3287.0,593.2978,594.0553,593.2978,593.5569,3287.0
2024-08-12 11:05:00,595.75,596.0,595.14,596.0,13885.0,593.8061,594.0553,593.1981,594.0553,13885.0
2024-08-12 11:10:00,595.86,597.37,595.86,597.01,2592.0,593.9158,595.4208,593.9158,595.062,2592.0
2024-08-12 11:15:00,597.11,597.9,595.8,597.9,6987.0,595.1617,595.9491,593.856,595.9491,6987.0
2024-08-12 11:20:00,597.11,598.76,595.81,595.82,5714.0,595.1617,596.8063,593.8659,593.8759,5714.0
2024-08-12 11:25:00,595.11,596.96,595.11,596.67,3701.0,593.1682,595.0122,593.1682,594.7231,3701.0
2024-08-12 11:30:00,596.7,596.8,595.67,595.67,3710.0,594.753,594.8527,593.7264,593.7264,3710.0
2024-08-12 11:35:00,595.92,596.83,595.92,596.42,2164.0,593.9756,594.8826,593.9756,594.4739,2164.0
2024-08-12 11:40:00,595.96,596.04,595.68,595.8,1925.0,594.0154,594.0952,593.7364,593.856,1925.0
2024-08-12 11:45:00,595.51,595.63,595.36,595.42,954.0,593.5669,593.6865,593.4174,593.4772,954.0
2024-08-12 11:50:00,595.52,596.98,595.52,596.98,2114.0,593.5769,595.0321,593.5769,595.0321,2114.0
2024-08-12 11:55:00,596.81,597.22,596.27,597.17,14934.0,594.8627,595.2713,594.3244,595.2215,14934.0
2024-08-12 12:00:00,596.81,597.49,596.43,597.49,5636.0,594.8627,595.5404,594.4839,595.5404,5636.0
2024-08-12 12:05:00,597.55,597.55,596.41,596.42,2163.0,595.6003,595.6003,594.464,594.4739,2163.0
2024-08-12 12:10:00,596.9,597.44,596.85,597.13,1781.0,594.9524,595.4906,594.9025,595.1816,1781.0
2024-08-12 12:15:00,596.78,597.12,595.76,595.89,2368.0,594.8328,595.1717,593.8161,593.9457,2368.0
2024-08-12 12:20:00,595.85,596.16,595.77,595.81,1522.0,593.9058,594.2148,593.8261,593.8659,1522.0
2024-08-12 12:25:00,595.59,596.16,595.58,595.58,5748.0,593.6466,594.2148,593.6367,593.6367,5748.0
2024-08-12 12:30:00,595.97,596.01,594.94,595.13,8351.0,594.0254,594.0653,592.9988,593.1881,8351.0
2024-08-12 12:35:00,595.06,595.57,594.91,595.55,5072.0,593.1184,593.6267,592.9689,593.6068,5072.0
2024-08-12 12:40:00,595.48,596.03,595.02,596.02,5086.0,593.537,594.0852,593.0785,594.0752,5086.0
2024-08-12 12:45:00,596.0,596.69,595.7,596.68,1918.0,594.0553,594.7431,593.7563,594.7331,1918.0
2024-08-12 12:50:00,595.89,596.51,595.73,596.51,4268.0,593.9457,594.5636,593.7862,594.5636,4268.0
2024-08-12 12:55:00,596.63,596.64,595.76,596.0,2276.0,594.6833,594.6932,593.8161,594.0553,2276.0
2024-08-12 13:00:00,595.83,595.83,595.03,595.3,11114.0,593.8859,593.8859,593.0885,593.3576,11114.0
2024-08-12 13:05:00,595.29,595.38,594.87,595.38,5610.0,593.3476,593.4373,592.929,593.4373,5610.0
2024-08-12 13:10:00,595.21,595.52,594.87,595.46,4384.0,593.2679,593.5769,592.929,593.5171,4384.0
2024-08-12 13:15:00,595.2,596.29,595.2,596.08,2372.0,593.2579,594.3444,593.2579,594.135,2372.0
2024-08-12 13:20:00,596.3,597.49,596.3,596.45,2602.0,594.3543,595.5404,594.3543,594.5038,2602.0
2024-08-12 13:25:00,596.62,597.21,596.27,597.08,2665.0,594.6733,595.2614,594.3244,595.1318,2665.0
2024-08-12 13:30:00,597.08,597.63,596.82,597.22,1913.0,595.1318,595.68,594.8726,595.2713,1913.0
2024-08-12 13:35:00,597.61,597.61,596.5,596.65,4070.0,595.6601,595.6601,594.5537,594.7032,4070.0
2024-08-12 13:40:00,596.65,596.84,596.32,596.65,1500.0,594.7032,594.8926,594.3743,594.7032,1500.0
2024-08-12 13:45:00,596.52,597.12,595.93,596.4,4190.0,594.5736,595.1717,593.9855,594.454,4190.0
2024-08-12 13:50:00,596.35,596.35,595.44,595.93,4127.0,594.4042,594.4042,593.4971,593.9855,4127.0
2024-08-12 13:55:00,595.92,595.92,595.65,595.65,510.0,593.9756,593.9756,593.7065,593.7065,510.0
2024-08-12 14:00:00,595.81,596.14,595.81,596.14,500.0,593.8659,594.1949,593.8659,594.1949,500.0
2024-08-12 14:05:00,595.88,595.93,595.88,595.93,300.0,593.9357,593.9855,593.9357,593.9855,300.0
2024-08-12 14:10:00,596.16,596.28,595.94,596.27,2095.0,594.2148,594.3344,593.9955,594.3244,2095.0
2024-08-12 14:15:00,596.39,596.49,595.5,595.73,4714.0,594.444,594.5437,593.5569,593.7862,4714.0
2024-08-12 14:20:00,595.9,596.13,595.43,595.44,3208.0,593.9556,594.1849,593.4872,593.4971,3208.0
2024-08-12 14:25:00,595.38,596.34,595.37,595.97,6277.0,593.4373,594.3942,593.4274,594.0254,6277.0
2024-08-12 14:30:00,595.87,595.87,595.47,595.65,1900.0,593.9257,593.9257,593.527,593.7065,1900.0
2024-08-12 14:35:00,595.5,596.33,595.44,596.33,5517.0,593.5569,594.3842,593.4971,594.3842,5517.0
2024-08-12 14:40:00,596.51,597.42,596.37,596.88,6401.0,594.5636,595.4707,594.4241,594.9324,6401.0
2024-08-12 14:45:00,597.1,597.14,596.71,596.9,4205.0,595.1517,595.1916,594.763,594.9524,4205.0
2024-08-12 14:50:00,596.79,596.89,596.67,596.73,1631.0,594.8427,594.9424,594.7231,594.7829,1631.0
2024-08-12 14:55:00,596.96,597.01,596.56,596.67,5073.0,595.0122,595.062,594.6135,594.7231,5073.0
2024-08-12 15:00:00,596.59,596.92,596.35,596.92,2972.0,594.6434,594.9723,594.4042,594.9723,2972.0
2024-08-12 15:05:00,596.89,596.95,596.7,596.95,3247.0,594.9424,595.0022,594.753,595.0022,3247.0
2024-08-12 15:10:00,597.09,597.32,596.71,596.87,7867.0,595.1418,595.371,594.763,594.9225,7867.0
2024-08-12 15:15:00,596.72,596.77,596.53,596.7,1908.0,594.773,594.8228,594.5836,594.753,1908.0
2024-08-12 15:20:00,596.9,597.39,596.85,597.05,4129.0,594.9524,595.4408,594.9025,595.1019,4129.0
2024-08-12 15:25:00,597.26,598.06,597.26,597.5,4711.0,595.3112,596.1086,595.3112,595.5504,4711.0
2024-08-12 15:30:00,597.65,597.65,597.17,597.34,2019.0,595.6999,595.6999,595.2215,595.3909,2019.0
2024-08-12 15:35:00,597.34,597.78,597.24,597.47,4676.0,595.3909,595.8295,595.2913,595.5205,4676.0
2024-08-12 15:40:00,597.47,597.67,596.71,596.86,5811.0,595.5205,595.7199,594.763,594.9125,5811.0
2024-08-12 15:45:00,596.87,597.61,596.67,597.38,8910.0,594.9225,595.6601,594.7231,595.4308,8910.0
2024-08-12 15:50:00,597.37,597.85,597.09,597.85,9466.0,595.4208,595.8993,595.1418,595.8993,9466.0
2024-08-12 15:55:00,597.9,599.53,597.66,599.47,53478.0,595.9491,597.5738,595.7099,597.514,53478.0
2024-08-13 09:30:00,599.98,602.55,599.78,602.55,25716.0,598.0223,600.5839,597.823,600.5839,25716.0
2024-08-13 09:35:00,603.33,603.56,601.46,603.56,4030.0,601.3614,601.5906,599.4975,601.5906,4030.0
2024-08-13 09:40:00,604.23,605.0,603.55,604.24,6150.0,602.2585,603.0259,601.5807,602.2684,6150.0
2024-08-13 09:45:00,604.34,605.57,603.25,603.25,24079.0,602.3681,603.5941,601.2817,601.2817,24079.0
2024-08-13 09:50:00,603.25,604.25,602.51,602.51,16635.0,601.2817,602.2784,600.5441,600.5441,16635.0
2024-08-13 09:55:00,602.83,603.33,602.28,602.38,4902.0,600.863,601.3614,600.3148,600.4145,4902.0
2024-08-13 10:00:00,602.92,603.13,601.24,601.25,4499.0,600.9527,601.162,599.2782,599.2882,4499.0
2024-08-13 10:05:00,601.52,601.92,600.38,600.73,5240.0,599.5573,599.956,598.421,598.7699,5240.0
2024-08-13 10:10:00,600.73,602.32,600.66,601.53,4607.0,598.7699,600.3547,598.7001,599.5673,4607.0
2024-08-13 10:15:00,601.16,601.42,600.55,600.55,1801.0,599.1985,599.4576,598.5905,598.5905,1801.0
2024-08-13 10:20:00,600.96,601.41,600.59,601.02,9697.0,598.9991,599.4477,598.6303,599.0589,9697.0
2024-08-13 10:25:00,601.02,601.26,600.57,600.92,5570.0,599.0589,599.2981,598.6104,598.9593,5570.0
2024-08-13 10:30:00,600.92,601.02,599.51,601.0,6495.0,598.9593,599.0589,597.5539,599.039,6495.0
2024-08-13 10:35:00,600.63,601.1,599.45,600.52,7566.0,598.6702,599.1387,597.4941,598.5606,7566.0
2024-08-13 10:40:00,600.56,601.96,600.56,601.94,8862.0,598.6004,599.9959,598.6004,599.9759,8862.0
2024-08-13 10:45:00,601.97,602.89,601.96,602.43,1338.0,600.0058,600.9228,599.9959,600.4643,1338.0
2024-08-13 10:50:00,602.44,602.79,602.03,602.38,3362.0,600.4743,600.8232,600.0656,600.4145,3362.0
2024-08-13 10:55:00,602.39,602.68,601.24,602.13,11055.0,600.4245,600.7135,599.2782,600.1653,11055.0
2024-08-13 11:00:00,602.2,602.26,601.01,601.07,3193.0,600.2351,600.2949,599.049,599.1088,3193.0
2024-08-13 11:05:00,601.08,601.5,600.16,600.9,4959.0,599.1187,599.5374,598.2017,598.9393,4959.0
2024-08-13 11:10:00,601.23,601.45,600.73,601.12,2155.0,599.2682,599.4875,598.7699,599.1586,2155.0
2024-08-13 11:15:00,600.78,601.76,600.33,600.66,8830.0,598.8197,599.7965,598.3712,598.7001,8830.0
2024-08-13 11:20:00,600.66,601.36,600.47,600.81,13900.0,598.7001,599.3978,598.5107,598.8496,13900.0
2024-08-13 11:25:00,601.06,601.06,600.54,600.67,6942.0,599.0988,599.0988,598.5805,598.7101,6942.0
2024-08-13 11:30:00,600.66,600.98,600.62,600.77,8071.0,598.7001,599.0191,598.6602,598.8097,8071.0
2024-08-13 11:35:00,600.77,601.4,600.77,601.02,4592.0,598.8097,599.4377,598.8097,599.0589,4592.0
2024-08-13 11:40:00,600.91,601.39,600.79,601.28,1629.0,598.9493,599.4277,598.8297,599.3181,1629.0
2024-08-13 11:45:00,601.56,602.39,601.14,602.0,6894.0,599.5972,600.4245,599.1785,600.0357,6894.0
2024-08-13 11:50:00,602.01,602.1,600.77,601.27,3804.0,600.0457,600.1354,598.8097,599.3081,3804.0
2024-08-13 11:55:00,601.27,601.59,601.12,601.59,1304.0,599.3081,599.6271,599.1586,599.6271,1304.0
2024-08-13 12:00:00,601.11,602.34,601.1,601.94,2535.0,599.1486,600.3746,599.1387,599.9759,2535.0
2024-08-13 12:05:00,601.93,602.33,601.73,602.02,1302.0,599.966,600.3647,599.7666,600.0557,1302.0
2024-08-13 12:10:00,601.86,602.39,601.86,602.12,5526.0,599.8962,600.4245,599.8962,600.1553,5526.0
2024-08-13 12:15:00,602.38,603.35,602.38,602.76,3060.0,600.4145,601.3813,600.4145,600.7933,3060.0
2024-08-13 12:20:00,603.2,603.66,602.78,602.87,3739.0,601.2318,601.6903,600.8132,600.9029,3739.0
2024-08-13 12:25:00,602.68,603.27,602.67,603.27,682.0,600.7135,601.3016,600.7035,601.3016,682.0
2024-08-13 12:30:00,603.23,603.25,601.86,602.69,3549.0,601.2617,601.2817,599.8962,600.7235,3549.0
2024-08-13 12:35:00,602.98,602.98,602.6,602.66,2133.0,601.0125,601.0125,600.6338,600.6936,2133.0
2024-08-13 12:40:00,602.77,603.08,602.54,602.8,988.0,600.8032,601.1122,600.574,600.8331,988.0
2024-08-13 12:45:00,603.04,603.25,603.04,603.25,400.0,601.0723,601.2817,601.0723,601.2817,400.0
2024-08-13 12:50:00,603.36,603.61,603.28,603.4,1652.0,601.3913,601.6405,601.3116,601.4312,1652.0
2024-08-13 12:55:00,603.52,603.79,603.38,603.75,6672.0,601.5508,601.8199,601.4112,601.78,6672.0
2024-08-13 13:00:00,603.57,603.66,602.47,602.47,5399.0,601.6006,601.6903,600.5042,600.5042,5399.0
2024-08-13 13:05:00,602.35,602.84,602.34,602.65,2061.0,600.3846,600.873,600.3746,600.6836,2061.0
2024-08-13 13:10:00,602.38,602.54,602.24,602.24,1197.0,600.4145,600.574,600.275,600.275,1197.0
2024-08-13 13:15:00,602.23,602.23,601.94,602.11,503.0,600.265,600.265,599.9759,600.1454,503.0
2024-08-13 13:20:00,602.35,602.66,602.07,602.15,2794.0,600.3846,600.6936,600.1055,600.1852,2794.0
2024-08-13 13:25:00,602.15,602.22,602.12,602.13,900.0,600.1852,600.255,600.1553,600.1653,900.0
2024-08-13 13:30:00,602.14,602.82,601.89,602.68,1506.0,600.1753,600.8531,599.9261,600.7135,1506.0
2024-08-13 13:35:00,603.03,603.17,602.66,603.08,3390.0,601.0624,601.2019,600.6936,601.1122,3390.0
2024-08-13 13:40:00,603.2,603.2,602.03,602.22,2930.0,601.2318,601.2318,600.0656,600.255,2930.0
2024-08-13 13:45:00,602.23,602.23,601.33,602.12,6081.0,600.265,600.265,599.3679,600.1553,6081.0
2024-08-13 13:50:00,602.17,602.57,601.94,602.57,1313.0,600.2052,600.6039,599.9759,600.6039,1313.0
2024-08-13 13:55:00,602.76,602.95,602.58,602.58,3097.0,600.7933,600.9826,600.6138,600.6138,3097.0
2024-08-13 14:00:00,602.79,603.01,602.52,602.52,1200.0,600.8232,601.0424,600.554,600.554,1200.0
2024-08-13 14:05:00,602.85,602.85,602.31,602.47,3977.0,600.883,600.883,600.3447,600.5042,3977.0
2024-08-13 14:10:00,602.23,602.77,601.86,601.86,4348.0,600.265,600.8032,599.8962,599.8962,4348.0
2024-08-13 14:15:00,602.42,602.42,601.35,601.62,2592.0,600.4544,600.4544,599.3879,599.657,2592.0
2024-08-13 14:20:00,601.47,601.56,601.11,601.33,1475.0,599.5075,599.5972,599.1486,599.3679,1475.0
2024-08-13 14:25:00,601.33,601.51,601.1,601.22,3150.0,599.3679,599.5473,599.1387,599.2583,3150.0
2024-08-13 14:30:00,601.42,601.72,601.41,601.53,2089.0,599.4576,599.7566,599.4477,599.5673,2089.0
2024-08-13 14:35:00,601.83,601.98,601.74,601.89,2914.0,599.8663,600.0158,599.7766,599.9261,2914.0
2024-08-13 14:40:00,601.92,602.1,601.33,601.58,2899.0,599.956,600.1354,599.3679,599.6171,2899.0
2024-08-13 14:45:00,601.47,602.42,601.34,602.42,1404.0,599.5075,600.4544,599.3779,600.4544,1404.0
2024-08-13 14:50:00,602.49,602.72,602.35,602.63,3880.0,600.5241,600.7534,600.3846,600.6637,3880.0
2024-08-13 14:55:00,602.54,602.75,602.44,602.69,5715.0,600.574,600.7833,600.4743,600.7235,5715.0
2024-08-13 15:00:00,602.42,603.05,602.18,602.32,7529.0,600.4544,601.0823,600.2151,600.3547,7529.0
2024-08-13 15:05:00,602.35,602.76,602.06,602.67,3360.0,600.3846,600.7933,600.0955,600.7035,3360.0
2024-08-13 15:10:00,602.93,602.93,602.09,602.25,3038.0,600.9627,600.9627,600.1254,600.2849,3038.0
2024-08-13 15:15:00,602.12,602.7,602.12,602.32,2827.0,600.1553,600.7334,600.1553,600.3547,2827.0
2024-08-13 15:20:00,602.36,603.21,602.36,603.21,2095.0,600.3946,601.2418,600.3946,601.2418,2095.0
2024-08-13 15:25:00,603.22,603.46,602.87,603.46,3292.0,601.2518,601.491,600.9029,601.491,3292.0
2024-08-13 15:30:00,603.5,603.5,602.79,603.11,9769.0,601.5308,601.5308,600.8232,601.1421,9769.0
2024-08-13 15:35:00,603.33,603.69,603.13,603.69,2502.0,601.3614,601.7202,601.162,601.7202,2502.0
2024-08-13 15:40:00,603.72,603.76,603.04,603.46,6873.0,601.7501,601.79,601.0723,601.491,6873.0
2024-08-13 15:45:00,603.3,604.5,603.09,604.5,6376.0,601.3315,602.5276,601.1222,602.5276,6376.0
2024-08-13 15:50:00,604.74,604.76,602.33,602.93,21062.0,602.7668,602.7867,600.3647,600.9627,21062.0
2024-08-13 15:55:00,602.81,604.42,602.8,604.4,24605.0,600.8431,602.4478,600.8331,602.4279,24605.0
2024-08-14 09:30:00,602.09,603.47,601.3,602.35,24913.0,600.1254,601.5009,599.338,600.3846,24913.0
2024-08-14 09:35:00,602.8,603.13,602.2,602.24,5961.0,600.8331,601.162,600.2351,600.275,5961.0
2024-08-14 09:40:00,602.74,603.0,601.55,601.55,5183.0,600.7733,601.0325,599.5872,599.5872,5183.0
2024-08-14 09:45:00,602.11,602.52,601.2,601.6,4451.0,600.1454,600.554,599.2383,599.637,4451.0
2024-08-14 09:50:00,602.08,602.08,600.17,600.17,3153.0,600.1155,600.1155,598.2117,598.2117,3153.0
2024-08-14 09:55:00,600.75,600.75,598.66,599.1,6838.0,598.7898,598.7898,596.7066,597.1452,6838.0
2024-08-14 10:00:00,599.03,599.07,597.22,598.5,2574.0,597.0754,597.1153,595.2713,596.5472,2574.0
2024-08-14 10:05:00,598.0,598.0,596.6,597.46,2944.0,596.0488,596.0488,594.6534,595.5105,2944.0
2024-08-14 10:10:00,597.56,598.57,597.36,598.57,3686.0,595.6102,596.6169,595.4109,596.6169,3686.0
2024-08-14 10:15:00,597.97,598.56,597.44,597.67,2852.0,596.0189,596.607,595.4906,595.7199,2852.0
2024-08-14 10:20:00,597.7,598.32,597.36,598.2,1600.0,595.7498,596.3677,595.4109,596.2481,1600.0
2024-08-14 10:25:00,598.22,598.39,597.53,598.39,1097.0,596.2681,596.4375,595.5803,596.4375,1097.0
2024-08-14 10:30:00,598.55,598.57,597.14,597.25,3848.0,596.597,596.6169,595.1916,595.3012,3848.0
2024-08-14 10:35:00,596.94,597.05,596.15,596.18,4042.0,594.9922,595.1019,594.2048,594.2347,4042.0
2024-08-14 10:40:00,596.47,596.77,595.8,596.42,2323.0,594.5238,594.8228,593.856,594.4739,2323.0
2024-08-14 10:45:00,596.4,597.9,596.04,597.48,3701.0,594.454,595.9491,594.0952,595.5305,3701.0
2024-08-14 10:50:00,597.27,598.0,596.69,597.64,2956.0,595.3212,596.0488,594.7431,595.69,2956.0
2024-08-14 10:55:00,597.75,597.79,596.93,596.93,1015.0,595.7996,595.8395,594.9823,594.9823,1015.0
2024-08-14 11:00:00,597.0,597.47,596.72,597.02,9387.0,595.052,595.5205,594.773,595.072,9387.0
2024-08-14 11:05:00,597.16,598.26,597.16,598.25,3012.0,595.2115,596.3079,595.2115,596.298,3012.0
2024-08-14 11:10:00,598.29,598.3,597.82,598.1,3689.0,596.3378,596.3478,595.8694,596.1485,3689.0
2024-08-14 11:15:00,598.09,598.81,597.67,598.81,8334.0,596.1385,596.8561,595.7199,596.8561,8334.0
2024-08-14 11:20:00,599.29,599.29,597.87,598.16,3401.0,597.3346,597.3346,595.9192,596.2083,3401.0
2024-08-14 11:25:00,597.96,598.47,597.81,598.17,1852.0,596.0089,596.5173,595.8594,596.2182,1852.0
2024-08-14 11:30:00,599.06,599.65,599.01,599.36,2415.0,597.1053,597.6934,597.0555,597.4043,2415.0
2024-08-14 11:35:00,599.55,600.24,599.41,600.16,4261.0,597.5937,598.2815,597.4542,598.2017,4261.0
2024-08-14 11:40:00,600.22,600.22,599.69,599.86,1081.0,598.2615,598.2615,597.7333,597.9027,1081.0
2024-08-14 11:45:00,600.48,600.76,600.36,600.75,1417.0,598.5207,598.7998,598.4011,598.7898,1417.0
2024-08-14 11:50:00,600.7,601.19,600.42,601.12,5251.0,598.74,599.2284,598.4609,599.1586,5251.0
2024-08-14 11:55:00,601.03,601.27,600.88,601.21,4891.0,599.0689,599.3081,598.9194,599.2483,4891.0
2024-08-14 12:00:00,601.21,601.22,600.48,601.22,4966.0,599.2483,599.2583,598.5207,599.2583,4966.0
2024-08-14 12:05:00,601.21,601.71,600.97,601.09,2021.0,599.2483,599.7467,599.0091,599.1287,2021.0
2024-08-14 12:10:00,600.95,600.95,600.64,600.84,448.0,598.9892,598.9892,598.6802,598.8795,448.0
2024-08-14 12:15:00,600.69,601.07,599.4,599.8,1617.0,598.73,599.1088,597.4442,597.8429,1617.0
2024-08-14 12:20:00,599.57,599.67,598.99,599.26,2265.0,597.6137,597.7133,597.0356,597.3047,2265.0
2024-08-14 12:25:00,599.26,599.27,598.61,598.61,600.0,597.3047,597.3146,596.6568,596.6568,600.0
2024-08-14 12:30:00,599.2,599.64,598.94,599.56,3017.0,597.2449,597.6834,596.9857,597.6037,3017.0
2024-08-14 12:35:00,599.89,599.89,599.34,599.6,921.0,597.9326,597.9326,597.3844,597.6436,921.0
2024-08-14 12:40:00,599.89,599.89,599.07,599.47,2303.0,597.9326,597.9326,597.1153,597.514,2303.0
2024-08-14 12:45:00,599.05,599.05,598.35,598.35,2026.0,597.0954,597.0954,596.3976,596.3976,2026.0
2024-08-14 12:50:00,598.48,599.03,598.47,599.02,2513.0,596.5272,597.0754,596.5173,597.0655,2513.0
2024-08-14 12:55:00,599.31,600.43,599.3,600.05,1865.0,597.3545,598.4709,597.3445,598.0921,1865.0
2024-08-14 13:00:00,599.63,599.63,598.87,599.17,524.0,597.6735,597.6735,596.9159,597.215,524.0
2024-08-14 13:05:00,599.09,599.72,598.83,599.72,900.0,597.1352,597.7632,596.8761,597.7632,900.0
2024-08-14 13:10:00,599.5,599.5,598.98,599.42,1528.0,597.5439,597.5439,597.0256,597.4642,1528.0
2024-08-14 13:15:00,599.43,599.44,599.43,599.44,211.0,597.4741,597.4841,597.4741,597.4841,211.0
2024-08-14 13:20:00,599.46,600.38,599.45,600.38,1605.0,597.504,598.421,597.4941,598.421,1605.0
2024-08-14 13:25:00,600.37,600.96,600.36,600.96,1001.0,598.4111,598.9991,598.4011,598.9991,1001.0
2024-08-14 13:30:00,600.94,601.67,600.59,601.67,2968.0,598.9792,599.7068,598.6303,599.7068,2968.0
2024-08-14 13:35:00,601.67,602.17,601.61,601.7,3760.0,599.7068,600.2052,599.647,599.7367,3760.0
2024-08-14 13:40:00,602.06,602.06,601.35,601.51,1552.0,600.0955,600.0955,599.3879,599.5473,1552.0
2024-08-14 13:45:00,601.62,601.87,601.51,601.71,577.0,599.657,599.9062,599.5473,599.7467,577.0
2024-08-14 13:50:00,602.22,602.22,602.22,602.22,100.0,600.255,600.255,600.255,600.255,100.0
2024-08-14 13:55:00,602.13,602.46,601.57,601.58,4064.0,600.1653,600.4942,599.6071,599.6171,4064.0
2024-08-14 14:00:00,601.38,601.5,601.08,601.17,2911.0,599.4178,599.5374,599.1187,599.2084,2911.0
2024-08-14 14:05:00,601.06,601.06,600.34,600.64,2618.0,599.0988,599.0988,598.3811,598.6802,2618.0
2024-08-14 14:10:00,600.97,600.97,600.86,600.87,900.0,599.0091,599.0091,598.8995,598.9094,900.0
2024-08-14 14:15:00,600.78,600.86,600.78,600.78,500.0,598.8197,598.8995,598.8197,598.8197,500.0
2024-08-14 14:20:00,600.69,600.71,600.2,600.34,1708.0,598.73,598.7499,598.2416,598.3811,1708.0
2024-08-14 14:25:00,600.24,600.88,600.24,600.85,4535.0,598.2815,598.9194,598.2815,598.8895,4535.0
2024-08-14 14:30:00,600.8,601.14,600.8,601.14,5605.0,598.8396,599.1785,598.8396,599.1785,5605.0
2024-08-14 14:35:00,601.26,601.26,600.92,600.92,803.0,599.2981,599.2981,598.9593,598.9593,803.0
2024-08-14 14:40:00,601.15,601.16,601.02,601.02,1370.0,599.1885,599.1985,599.0589,599.0589,1370.0
2024-08-14 14:45:00,601.03,601.09,601.01,601.09,641.0,599.0689,599.1287,599.049,599.1287,641.0
2024-08-14 14:50:00,601.08,601.08,600.58,600.58,1920.0,599.1187,599.1187,598.6204,598.6204,1920.0
2024-08-14 14:55:00,600.58,600.98,600.17,600.58,13382.0,598.6204,599.0191,598.2117,598.6204,13382.0
2024-08-14 15:00:00,600.58,600.58,599.55,600.16,2410.0,598.6204,598.6204,597.5937,598.2017,2410.0
2024-08-14 15:05:00,600.04,600.32,599.85,599.85,1172.0,598.0821,598.3612,597.8927,597.8927,1172.0
2024-08-14 15:10:00,599.85,600.35,599.61,599.68,6040.0,597.8927,598.3911,597.6535,597.7233,6040.0
2024-08-14 15:15:00,599.66,599.95,599.44,599.45,3603.0,597.7034,597.9924,597.4841,597.4941,3603.0
2024-08-14 15:20:00,599.84,600.34,599.83,600.27,1074.0,597.8828,598.3811,597.8728,598.3114,1074.0
2024-08-14 15:25:00,600.76,601.1,600.44,600.7,2930.0,598.7998,599.1387,598.4808,598.74,2930.0
2024-08-14 15:30:00,600.5,600.5,599.9,600.01,4320.0,598.5406,598.5406,597.9426,598.0522,4320.0
2024-08-14 15:35:00,600.21,600.21,599.53,599.62,2070.0,598.2516,598.2516,597.5738,597.6635,2070.0
2024-08-14 15:40:00,599.89,600.27,599.69,600.25,1768.0,597.9326,598.3114,597.7333,598.2914,1768.0
2024-08-14 15:45:00,600.57,600.73,600.05,600.05,5769.0,598.6104,598.7699,598.0921,598.0921,5769.0
2024-08-14 15:50:00,600.36,600.97,599.28,600.96,11079.0,598.4011,599.0091,597.3246,598.9991,11079.0
2024-08-14 15:55:00,600.97,602.32,600.96,601.75,76546.0,599.0091,600.3547,598.9991,599.7865,76546.0
2024-08-15 09:30:00,605.52,608.62,604.88,606.96,23625.0,603.5442,606.6341,602.9063,604.9795,23625.0
2024-08-15 09:35:00,606.45,606.45,605.28,605.62,2847.0,604.4712,604.4712,603.305,603.6439,2847.0
2024-08-15 09:40:00,605.85,605.86,604.35,604.56,6437.0,603.8732,603.8831,602.3781,602.5874,6437.0
2024-08-15 09:45:00,605.01,605.5,604.7,605.09,3750.0,603.0359,603.5243,602.7269,603.1157,3750.0
2024-08-15 09:50:00,604.97,605.31,604.62,604.82,3914.0,602.996,603.3349,602.6472,602.8465,3914.0
2024-08-15 09:55:00,604.92,604.99,603.3,603.49,6030.0,602.9462,603.016,601.3315,601.5209,6030.0
2024-08-15 10:00:00,603.96,604.88,603.58,604.39,9864.0,601.9893,602.9063,601.6106,602.4179,9864.0
2024-08-15 10:05:00,603.75,603.79,602.51,602.51,3636.0,601.78,601.8199,600.5441,600.5441,3636.0
2024-08-15 10:10:00,602.54,602.7,601.99,602.29,5004.0,600.574,600.7334,600.0258,600.3248,5004.0
2024-08-15 10:15:00,602.75,603.31,602.73,603.07,1500.0,600.7833,601.3415,600.7634,601.1022,1500.0
2024-08-15 10:20:00,602.71,602.71,600.98,600.98,4299.0,600.7434,600.7434,599.0191,599.0191,4299.0
2024-08-15 10:25:00,601.6,602.4,601.16,602.05,4869.0,599.637,600.4344,599.1985,600.0856,4869.0
2024-08-15 10:30:00,601.82,601.82,601.06,601.2,7889.0,599.8563,599.8563,599.0988,599.2383,7889.0
2024-08-15 10:35:00,601.2,601.81,601.2,601.34,8450.0,599.2383,599.8464,599.2383,599.3779,8450.0
2024-08-15 10:40:00,601.35,601.7,601.12,601.41,2424.0,599.3879,599.7367,599.1586,599.4477,2424.0
2024-08-15 10:45:00,601.37,601.91,601.36,601.53,7925.0,599.4078,599.946,599.3978,599.5673,7925.0
2024-08-15 10:50:00,601.38,601.83,601.06,601.34,9538.0,599.4178,599.8663,599.0988,599.3779,9538.0
2024-08-15 10:55:00,601.58,601.58,601.16,601.16,2999.0,599.6171,599.6171,599.1985,599.1985,2999.0
2024-08-15 11:00:00,601.41,602.08,601.41,601.72,8274.0,599.4477,600.1155,599.4477,599.7566,8274.0
2024-08-15 11:05:00,601.99,602.29,601.85,602.22,5069.0,600.0258,600.3248,599.8862,600.255,5069.0
2024-08-15 11:10:00,602.22,602.22,601.72,602.02,6728.0,600.255,600.255,599.7566,600.0557,6728.0
2024-08-15 11:15:00,602.29,602.71,602.06,602.61,3414.0,600.3248,600.7434,600.0955,600.6437,3414.0
2024-08-15 11:20:00,602.58,602.64,601.9,602.01,1330.0,600.6138,600.6736,599.9361,600.0457,1330.0
2024-08-15 11:25:00,601.94,602.37,601.18,601.39,6651.0,599.9759,600.4045,599.2184,599.4277,6651.0
2024-08-15 11:30:00,601.28,602.19,601.28,602.11,2996.0,599.3181,600.2251,599.3181,600.1454,2996.0
2024-08-15 11:35:00,601.9,602.12,601.54,601.7,1648.0,599.9361,600.1553,599.5772,599.7367,1648.0
2024-08-15 11:40:00,601.7,601.7,601.03,601.03,1809.0,599.7367,599.7367,599.0689,599.0689,1809.0
2024-08-15 11:45:00,601.02,601.02,599.98,599.98,1025.0,599.0589,599.0589,598.0223,598.0223,1025.0
2024-08-15 11:50:00,600.43,600.82,600.12,600.82,1240.0,598.4709,598.8596,598.1619,598.8596,1240.0
2024-08-15 11:55:00,600.35,600.57,600.06,600.4,1618.0,598.3911,598.6104,598.1021,598.441,1618.0
2024-08-15 12:00:00,600.19,600.88,600.19,600.88,2905.0,598.2316,598.9194,598.2316,598.9194,2905.0
2024-08-15 12:05:00,600.76,600.76,600.16,600.21,1040.0,598.7998,598.7998,598.2017,598.2516,1040.0
2024-08-15 12:10:00,600.43,600.55,600.28,600.55,1034.0,598.4709,598.5905,598.3213,598.5905,1034.0
2024-08-15 12:15:00,600.23,600.49,600.2,600.37,1751.0,598.2715,598.5307,598.2416,598.4111,1751.0
2024-08-15 12:20:00,600.38,600.51,600.37,600.5,1086.0,598.421,598.5506,598.4111,598.5406,1086.0
2024-08-15 12:25:00,600.5,600.68,600.28,600.48,804.0,598.5406,598.72,598.3213,598.5207,804.0
2024-08-15 12:30:00,600.49,601.28,600.48,601.16,5032.0,598.5307,599.3181,598.5207,599.1985,5032.0
2024-08-15 12:35:00,601.05,601.05,600.83,600.83,1406.0,599.0888,599.0888,598.8696,598.8696,1406.0
2024-08-15 12:40:00,600.63,600.63,600.21,600.5,737.0,598.6702,598.6702,598.2516,598.5406,737.0
2024-08-15 12:45:00,600.58,601.12,600.36,600.8,3019.0,598.6204,599.1586,598.4011,598.8396,3019.0
2024-08-15 12:50:00,600.78,600.87,600.02,600.38,10095.0,598.8197,598.9094,598.0622,598.421,10095.0
2024-08-15 12:55:00,600.5,600.8,600.5,600.72,2705.0,598.5406,598.8396,598.5406,598.7599,2705.0
2024-08-15 13:00:00,600.99,601.56,600.99,601.29,1590.0,599.029,599.5972,599.029,599.3281,1590.0
2024-08-15 13:05:00,601.28,601.46,601.07,601.1,1651.0,599.3181,599.4975,599.1088,599.1387,1651.0
2024-08-15 13:10:00,601.0,601.07,600.8,600.8,1850.0,599.039,599.1088,598.8396,598.8396,1850.0
2024-08-15 13:15:00,600.8,600.82,600.6,600.69,1044.0,598.8396,598.8596,598.6403,598.73,1044.0
2024-08-15 13:20:00,600.9,601.39,600.9,600.98,5766.0,598.9393,599.4277,598.9393,599.0191,5766.0
2024-08-15 13:25:00,601.24,602.0,600.98,601.07,6408.0,599.2782,600.0357,599.0191,599.1088,6408.0
2024-08-15 13:30:00,600.92,601.0,600.67,600.67,3672.0,598.9593,599.039,598.7101,598.7101,3672.0
2024-08-15 13:35:00,600.6,600.8,600.39,600.39,1623.0,598.6403,598.8396,598.431,598.431,1623.0
2024-08-15 13:40:00,600.38,601.03,600.37,600.8,2362.0,598.421,599.0689,598.4111,598.8396,2362.0
2024-08-15 13:45:00,601.03,601.34,601.03,601.34,773.0,599.0689,599.3779,599.0689,599.3779,773.0
2024-08-15 13:50:00,601.51,601.64,601.02,601.02,400.0,599.5473,599.6769,599.0589,599.0589,400.0
2024-08-15 13:55:00,601.19,601.62,601.04,601.29,3003.0,599.2284,599.657,599.0789,599.3281,3003.0
2024-08-15 14:00:00,601.29,601.39,601.28,601.3,708.0,599.3281,599.4277,599.3181,599.338,708.0
2024-08-15 14:05:00,601.56,601.99,601.21,601.21,2635.0,599.5972,600.0258,599.2483,599.2483,2635.0
2024-08-15 14:10:00,601.22,601.75,601.18,601.67,1912.0,599.2583,599.7865,599.2184,599.7068,1912.0
2024-08-15 14:15:00,601.61,601.72,601.6,601.72,470.0,599.647,599.7566,599.637,599.7566,470.0
2024-08-15 14:20:00,601.57,601.95,601.57,601.9,1258.0,599.6071,599.9859,599.6071,599.9361,1258.0
2024-08-15 14:25:00,602.25,602.25,601.88,602.25,1580.0,600.2849,600.2849,599.9161,600.2849,1580.0
2024-08-15 14:30:00,602.25,602.45,602.04,602.06,1837.0,600.2849,600.4843,600.0756,600.0955,1837.0
2024-08-15 14:35:00,602.42,602.52,602.42,602.52,825.0,600.4544,600.554,600.4544,600.554,825.0
2024-08-15 14:40:00,602.71,603.24,602.71,603.0,1194.0,600.7434,601.2717,600.7434,601.0325,1194.0
2024-08-15 14:45:00,603.05,603.46,602.86,603.46,786.0,601.0823,601.491,600.8929,601.491,786.0
2024-08-15 14:50:00,603.3,603.32,602.6,602.61,2150.0,601.3315,601.3514,600.6338,600.6437,2150.0
2024-08-15 14:55:00,602.61,602.61,602.52,602.57,1572.0,600.6437,600.6437,600.554,600.6039,1572.0
2024-08-15 15:00:00,602.5,602.5,602.12,602.34,1792.0,600.5341,600.5341,600.1553,600.3746,1792.0
2024-08-15 15:05:00,602.34,602.53,602.33,602.44,3551.0,600.3746,600.564,600.3647,600.4743,3551.0
2024-08-15 15:10:00,602.45,602.45,601.94,602.03,1192.0,600.4843,600.4843,599.9759,600.0656,1192.0
2024-08-15 15:15:00,602.03,602.79,602.03,602.79,1309.0,600.0656,600.8232,600.0656,600.8232,1309.0
2024-08-15 15:20:00,602.58,603.09,602.58,603.09,1001.0,600.6138,601.1222,600.6138,601.1222,1001.0
2024-08-15 15:25:00,603.09,603.1,602.89,602.89,818.0,601.1222,601.1321,600.9228,600.9228,818.0
2024-08-15 15:30:00,602.91,602.98,602.73,602.73,4940.0,600.9428,601.0125,600.7634,600.7634,4940.0
2024-08-15 15:35:00,602.63,603.27,602.62,603.13,2887.0,600.6637,601.3016,600.6537,601.162,2887.0
2024-08-15 15:40:00,603.29,603.29,602.21,602.31,3207.0,601.3215,601.3215,600.245,600.3447,3207.0
2024-08-15 15:45:00,602.05,602.05,601.05,601.85,14484.0,600.0856,600.0856,599.0888,599.8862,14484.0
2024-08-15 15:50:00,601.71,603.2,601.5,603.2,18574.0,599.7467,601.2318,599.5374,601.2318,18574.0
2024-08-15 15:55:00,602.99,603.79,602.37,603.27,62287.0,601.0225,601.8199,600.4045,601.3016,62287.0
2024-08-16 09:30:00,601.79,603.97,601.75,601.75,71814.0,599.8264,601.9993,599.7865,599.7865,71814.0
2024-08-16 09:35:00,601.77,603.71,601.77,603.06,9446.0,599.8065,601.7402,599.8065,601.0923,9446.0
2024-08-16 09:40:00,602.54,603.62,602.25,603.16,5028.0,600.574,601.6504,600.2849,601.1919,5028.0
2024-08-16 09:45:00,603.55,604.11,602.08,602.48,10538.0,601.5807,602.1388,600.1155,600.5142,10538.0
2024-08-16 09:50:00,602.36,603.37,602.36,603.37,1476.0,600.3946,601.4013,600.3946,601.4013,1476.0
2024-08-16 09:55:00,603.23,603.26,602.22,602.33,4505.0,601.2617,601.2916,600.255,600.3647,4505.0
2024-08-16 10:00:00,602.58,603.0,600.6,601.33,22667.0,600.6138,601.0325,598.6403,599.3679,22667.0
2024-08-16 10:05:00,601.27,601.75,600.96,601.74,4919.0,599.3081,599.7865,598.9991,599.7766,4919.0
2024-08-16 10:10:00,601.46,601.7,600.7,601.3,3697.0,599.4975,599.7367,598.74,599.338,3697.0
2024-08-16 10:15:00,601.35,602.04,601.21,602.04,4224.0,599.3879,600.0756,599.2483,600.0756,4224.0
2024-08-16 10:20:00,602.14,602.21,601.72,601.86,2939.0,600.1753,600.245,599.7566,599.8962,2939.0
2024-08-16 10:25:00,602.05,602.57,601.83,602.25,2221.0,600.0856,600.6039,599.8663,600.2849,2221.0
2024-08-16 10:30:00,601.97,602.17,600.75,600.75,3744.0,600.0058,600.2052,598.7898,598.7898,3744.0
2024-08-16 10:35:00,601.0,601.29,600.73,600.86,6604.0,599.039,599.3281,598.7699,598.8995,6604.0
2024-08-16 10:40:00,601.04,601.04,600.0,600.0,2858.0,599.0789,599.0789,598.0423,598.0423,2858.0
2024-08-16 10:45:00,599.59,600.94,599.59,600.94,6747.0,597.6336,598.9792,597.6336,598.9792,6747.0
2024-08-16 10:50:00,601.3,601.47,601.04,601.47,6280.0,599.338,599.5075,599.0789,599.5075,6280.0
2024-08-16 10:55:00,601.11,601.39,600.5,600.54,3565.0,599.1486,599.4277,598.5406,598.5805,3565.0
2024-08-16 11:00:00,601.02,601.71,600.71,601.19,3443.0,599.0589,599.7467,598.7499,599.2284,3443.0
2024-08-16 11:05:00,600.89,602.31,600.89,602.25,3620.0,598.9294,600.3447,598.9294,600.2849,3620.0
2024-08-16 11:10:00,601.91,602.25,601.75,601.93,1844.0,599.946,600.2849,599.7865,599.966,1844.0
2024-08-16 11:15:00,601.6,602.84,601.6,602.4,6540.0,599.637,600.873,599.637,600.4344,6540.0
2024-08-16 11:20:00,602.69,603.46,602.69,603.19,4800.0,600.7235,601.491,600.7235,601.2219,4800.0
2024-08-16 11:25:00,603.26,603.27,602.37,602.76,13878.0,601.2916,601.3016,600.4045,600.7933,13878.0
2024-08-16 11:30:00,602.4,603.03,602.23,602.59,2736.0,600.4344,601.0624,600.265,600.6238,2736.0
2024-08-16 11:35:00,602.25,602.33,601.31,601.32,2700.0,600.2849,600.3647,599.348,599.358,2700.0
2024-08-16 11:40:00,601.28,601.45,600.99,601.45,1720.0,599.3181,599.4875,599.029,599.4875,1720.0
2024-08-16 11:45:00,601.26,602.24,601.26,602.24,4400.0,599.2981,600.275,599.2981,600.275,4400.0
2024-08-16 11:50:00,602.23,602.66,601.88,601.89,4419.0,600.265,600.6936,599.9161,599.9261,4419.0
2024-08-16 11:55:00,602.54,602.77,602.17,602.41,2535.0,600.574,600.8032,600.2052,600.4444,2535.0
2024-08-16 12:00:00,602.18,602.36,602.15,602.35,1229.0,600.2151,600.3946,600.1852,600.3846,1229.0
2024-08-16 12:05:00,602.33,602.33,601.41,601.77,2658.0,600.3647,600.3647,599.4477,599.8065,2658.0
2024-08-16 12:10:00,601.8,602.0,601.27,601.62,4964.0,599.8364,600.0357,599.3081,599.657,4964.0
2024-08-16 12:15:00,601.62,602.41,601.62,602.39,3277.0,599.657,600.4444,599.657,600.4245,3277.0
2024-08-16 12:20:00,602.02,602.2,601.76,601.85,1008.0,600.0557,600.2351,599.7965,599.8862,1008.0
2024-08-16 12:25:00,602.07,602.07,601.23,601.23,1210.0,600.1055,600.1055,599.2682,599.2682,1210.0
2024-08-16 12:30:00,601.29,601.57,601.28,601.37,851.0,599.3281,599.6071,599.3181,599.4078,851.0
2024-08-16 12:35:00,601.37,601.59,601.36,601.37,785.0,599.4078,599.6271,599.3978,599.4078,785.0
2024-08-16 12:40:00,601.12,601.41,600.71,601.41,4735.0,599.1586,599.4477,598.7499,599.4477,4735.0
2024-08-16 12:45:00,601.01,601.26,601.0,601.26,642.0,599.049,599.2981,599.039,599.2981,642.0
2024-08-16 12:50:00,601.28,602.44,601.28,602.43,3981.0,599.3181,600.4743,599.3181,600.4643,3981.0
2024-08-16 12:55:00,602.38,603.14,602.27,603.14,1964.0,600.4145,601.172,600.3049,601.172,1964.0
2024-08-16 13:00:00,602.72,602.72,602.11,602.25,1659.0,600.7534,600.7534,600.1454,600.2849,1659.0
2024-08-16 13:05:00,602.14,602.44,601.83,602.1,1644.0,600.1753,600.4743,599.8663,600.1354,1644.0
2024-08-16 13:10:00,602.14,602.23,602.14,602.23,803.0,600.1753,600.265,600.1753,600.265,803.0
2024-08-16 13:15:00,602.55,603.23,602.55,603.23,4068.0,600.5839,601.2617,600.5839,601.2617,4068.0
2024-08-16 13:20:00,603.45,603.61,603.39,603.39,2615.0,601.481,601.6405,601.4212,601.4212,2615.0
2024-08-16 13:25:00,603.61,604.35,603.59,604.12,2976.0,601.6405,602.3781,601.6205,602.1488,2976.0
2024-08-16 13:30:00,604.13,604.33,604.13,604.26,2362.0,602.1588,602.3581,602.1588,602.2884,2362.0
2024-08-16 13:35:00,604.26,604.27,603.64,604.16,4650.0,602.2884,602.2983,601.6704,602.1887,4650.0
2024-08-16 13:40:00,604.15,604.15,603.9,603.93,929.0,602.1787,602.1787,601.9295,601.9594,929.0
2024-08-16 13:45:00,603.87,604.18,603.86,603.98,3440.0,601.8996,602.2086,601.8897,602.0093,3440.0
2024-08-16 13:50:00,604.17,604.17,603.56,603.78,3585.0,602.1987,602.1987,601.5906,601.8099,3585.0
2024-08-16 13:55:00,604.11,604.5,603.95,604.31,2392.0,602.1388,602.5276,601.9794,602.3382,2392.0
2024-08-16 14:00:00,604.52,604.55,604.08,604.45,3331.0,602.5475,602.5774,602.1089,602.4777,3331.0
2024-08-16 14:05:00,604.25,604.79,604.25,604.55,7838.0,602.2784,602.8166,602.2784,602.5774,7838.0
2024-08-16 14:10:00,604.32,604.64,604.3,604.64,1608.0,602.3482,602.6671,602.3282,602.6671,1608.0
2024-08-16 14:15:00,604.48,604.94,604.47,604.93,2739.0,602.5076,602.9661,602.4977,602.9562,2739.0
2024-08-16 14:20:00,604.76,604.77,604.15,604.39,3400.0,602.7867,602.7967,602.1787,602.4179,3400.0
2024-08-16 14:25:00,604.37,604.58,604.07,604.21,1720.0,602.398,602.6073,602.099,602.2385,1720.0
2024-08-16 14:30:00,604.36,604.64,604.35,604.54,3192.0,602.388,602.6671,602.3781,602.5674,3192.0
2024-08-16 14:35:00,604.56,604.89,604.55,604.7,1977.0,602.5874,602.9163,602.5774,602.7269,1977.0
2024-08-16 14:40:00,604.7,604.7,604.49,604.63,2700.0,602.7269,602.7269,602.5176,602.6572,2700.0
2024-08-16 14:45:00,604.61,605.2,604.46,605.2,6893.0,602.6372,603.2253,602.4877,603.2253,6893.0
2024-08-16 14:50:00,605.3,605.63,605.11,605.56,3994.0,603.325,603.6539,603.1356,603.5841,3994.0
2024-08-16 14:55:00,605.48,605.6,605.13,605.38,4296.0,603.5044,603.624,603.1555,603.4047,4296.0
2024-08-16 15:00:00,605.44,606.49,605.44,606.23,15396.0,603.4645,604.5111,603.4645,604.2519,15396.0
2024-08-16 15:05:00,606.23,606.23,605.96,606.0,1601.0,604.2519,604.2519,603.9828,604.0227,1601.0
2024-08-16 15:10:00,606.21,606.22,605.8,606.2,3137.0,604.232,604.242,603.8233,604.222,3137.0
2024-08-16 15:15:00,606.21,606.34,605.93,606.11,2388.0,604.232,604.3616,603.9529,604.1323,2388.0
2024-08-16 15:20:00,606.21,606.43,606.19,606.35,1900.0,604.232,604.4513,604.2121,604.3715,1900.0
2024-08-16 15:25:00,606.35,606.35,605.3,605.44,7003.0,604.3715,604.3715,603.325,603.4645,7003.0
2024-08-16 15:30:00,605.44,606.0,605.26,605.86,4394.0,603.4645,604.0227,603.2851,603.8831,4394.0
2024-08-16 15:35:00,606.0,606.58,605.97,606.03,3569.0,604.0227,604.6008,603.9928,604.0526,3569.0
2024-08-16 15:40:00,606.41,606.43,605.98,606.16,4561.0,604.4313,604.4513,604.0027,604.1822,4561.0
2024-08-16 15:45:00,605.88,605.88,605.09,605.1,6048.0,603.9031,603.9031,603.1157,603.1256,6048.0
2024-08-16 15:50:00,605.03,605.3,603.77,604.39,19530.0,603.0558,603.325,601.8,602.4179,19530.0
2024-08-16 15:55:00,604.41,604.52,603.69,603.86,46535.0,602.4379,602.5475,601.7202,601.8897,46535.0
2024-08-19 09:30:00,604.19,608.59,603.95,608.59,17485.0,602.2186,606.6042,601.9794,606.6042,17485.0
2024-08-19 09:35:00,607.95,608.49,607.33,608.01,1497.0,605.9663,606.5046,605.3483,606.0261,1497.0
2024-08-19 09:40:00,608.17,608.17,606.18,606.18,3140.0,606.1856,606.1856,604.2021,604.2021,3140.0
2024-08-19 09:45:00,606.31,607.57,606.05,606.83,3290.0,604.3317,605.5876,604.0725,604.85,3290.0
2024-08-19 09:50:00,606.3,607.12,605.2,605.77,3855.0,604.3217,605.139,603.2253,603.7934,3855.0
2024-08-19 09:55:00,605.87,606.59,605.44,606.44,2446.0,603.8931,604.6108,603.4645,604.4612,2446.0
2024-08-19 10:00:00,606.49,607.23,606.49,606.71,4517.0,604.5111,605.2487,604.5111,604.7304,4517.0
2024-08-19 10:05:00,606.67,607.23,606.13,607.23,2311.0,604.6905,605.2487,604.1523,605.2487,2311.0
2024-08-19 10:10:00,606.26,606.85,606.26,606.66,2614.0,604.2818,604.8699,604.2818,604.6805,2614.0
2024-08-19 10:15:00,606.33,606.54,605.22,605.31,2100.0,604.3516,604.5609,603.2452,603.3349,2100.0
2024-08-19 10:20:00,605.33,607.45,605.07,607.14,5896.0,603.3549,605.468,603.0957,605.159,5896.0
2024-08-19 10:25:00,607.36,608.01,607.0,607.54,4056.0,605.3782,606.0261,605.0194,605.5577,4056.0
2024-08-19 10:30:00,607.55,607.55,607.02,607.13,1130.0,605.5676,605.5676,605.0394,605.149,1130.0
2024-08-19 10:35:00,607.13,607.32,606.48,607.22,2377.0,605.149,605.3384,604.5011,605.2387,2377.0
2024-08-19 10:40:00,606.86,607.44,606.72,607.44,2521.0,604.8799,605.458,604.7403,605.458,2521.0
2024-08-19 10:45:00,607.27,607.74,607.27,607.51,2327.0,605.2885,605.757,605.2885,605.5278,2327.0
2024-08-19 10:50:00,607.54,608.34,607.51,608.2,11669.0,605.5577,606.355,605.5278,606.2155,11669.0
2024-08-19 10:55:00,608.2,608.89,608.02,608.58,9375.0,606.2155,606.9033,606.0361,606.5943,9375.0
2024-08-19 11:00:00,608.58,609.34,608.57,608.82,18288.0,606.5943,607.3518,606.5843,606.8335,18288.0
2024-08-19 11:05:00,608.92,609.42,608.89,608.95,2155.0,606.9332,607.4315,606.9033,606.9631,2155.0
2024-08-19 11:10:00,609.25,609.99,608.91,609.95,2040.0,607.2621,607.9997,606.9232,607.9598,2040.0
2024-08-19 11:15:00,609.76,610.88,609.38,610.8,8056.0,607.7704,608.8868,607.3917,608.807,8056.0
2024-08-19 11:20:00,610.45,610.64,609.76,610.12,4568.0,608.4582,608.6475,607.7704,608.1292,4568.0
2024-08-19 11:25:00,610.1,610.11,609.63,609.73,1830.0,608.1093,608.1193,607.6408,607.7405,1830.0
2024-08-19 11:30:00,609.38,609.53,609.0,609.24,2345.0,607.3917,607.5412,607.0129,607.2521,2345.0
2024-08-19 11:35:00,609.38,609.76,609.12,609.41,5419.0,607.3917,607.7704,607.1325,607.4216,5419.0
2024-08-19 11:40:00,609.43,609.53,608.87,609.23,1905.0,607.4415,607.5412,606.8833,607.2421,1905.0
2024-08-19 11:45:00,609.07,609.07,608.53,608.65,813.0,607.0827,607.0827,606.5444,606.664,813.0
2024-08-19 11:50:00,608.76,608.98,608.73,608.98,400.0,606.7737,606.993,606.7438,606.993,400.0
2024-08-19 11:55:00,608.98,609.42,608.72,609.1,12528.0,606.993,607.4315,606.7338,607.1126,12528.0
2024-08-19 12:00:00,609.1,609.25,608.91,609.21,1472.0,607.1126,607.2621,606.9232,607.2222,1472.0
2024-08-19 12:05:00,609.09,609.23,609.01,609.17,800.0,607.1026,607.2421,607.0229,607.1823,800.0
2024-08-19 12:10:00,609.2,609.48,608.83,609.1,9498.0,607.2122,607.4913,606.8434,607.1126,9498.0
2024-08-19 12:15:00,609.09,609.49,608.96,609.49,7112.0,607.1026,607.5013,606.973,607.5013,7112.0
2024-08-19 12:20:00,609.16,609.29,608.92,609.17,1617.0,607.1724,607.3019,606.9332,607.1823,1617.0
2024-08-19 12:25:00,609.17,609.5,609.13,609.42,8077.0,607.1823,607.5113,607.1425,607.4315,8077.0
2024-08-19 12:30:00,609.29,609.55,609.26,609.45,1200.0,607.3019,607.5611,607.272,607.4614,1200.0
2024-08-19 12:35:00,609.53,609.58,609.19,609.5,714.0,607.5412,607.591,607.2023,607.5113,714.0
2024-08-19 12:40:00,609.32,609.54,609.32,609.34,1204.0,607.3318,607.5511,607.3318,607.3518,1204.0
2024-08-19 12:45:00,609.47,609.68,609.47,609.51,600.0,607.4814,607.6907,607.4814,607.5212,600.0
2024-08-19 12:50:00,609.57,609.71,609.4,609.71,2585.0,607.581,607.7206,607.4116,607.7206,2585.0
2024-08-19 12:55:00,609.52,609.61,609.34,609.5,4302.0,607.5312,607.6209,607.3518,607.5113,4302.0
2024-08-19 13:00:00,609.2,609.5,608.86,608.86,1493.0,607.2122,607.5113,606.8733,606.8733,1493.0
2024-08-19 13:05:00,608.95,609.56,608.94,609.43,2213.0,606.9631,607.5711,606.9531,607.4415,2213.0
2024-08-19 13:10:00,609.3,609.69,609.3,609.33,2153.0,607.3119,607.7006,607.3119,607.3418,2153.0
2024-08-19 13:15:00,609.59,609.59,609.33,609.34,300.0,607.601,607.601,607.3418,607.3518,300.0
2024-08-19 13:20:00,609.29,609.29,608.72,608.72,1677.0,607.3019,607.3019,606.7338,606.7338,1677.0
2024-08-19 13:25:00,608.53,608.59,608.26,608.58,965.0,606.5444,606.6042,606.2753,606.5943,965.0
2024-08-19 13:30:00,608.59,608.66,608.32,608.56,2231.0,606.6042,606.674,606.3351,606.5743,2231.0
2024-08-19 13:35:00,608.55,608.88,608.54,608.87,6245.0,606.5644,606.8933,606.5544,606.8833,6245.0
2024-08-19 13:40:00,608.81,609.27,608.8,609.26,1713.0,606.8235,607.282,606.8135,607.272,1713.0
2024-08-19 13:45:00,609.06,609.41,608.69,609.33,1984.0,607.0727,607.4216,606.7039,607.3418,1984.0
2024-08-19 13:50:00,608.95,608.96,608.75,608.96,700.0,606.9631,606.973,606.7637,606.973,700.0
2024-08-19 13:55:00,609.11,609.27,609.01,609.17,1752.0,607.1225,607.282,607.0229,607.1823,1752.0
2024-08-19 14:00:00,609.27,609.39,609.26,609.39,555.0,607.282,607.4016,607.272,607.4016,555.0
2024-08-19 14:05:00,609.32,609.58,609.26,609.42,2514.0,607.3318,607.591,607.272,607.4315,2514.0
2024-08-19 14:10:00,609.37,609.37,608.88,608.97,2897.0,607.3817,607.3817,606.8933,606.983,2897.0
2024-08-19 14:15:00,609.09,609.16,608.88,608.88,4535.0,607.1026,607.1724,606.8933,606.8933,4535.0
2024-08-19 14:20:00,609.01,609.59,609.01,609.38,2591.0,607.0229,607.601,607.0229,607.3917,2591.0
2024-08-19 14:25:00,609.2,609.38,608.66,608.83,1960.0,607.2122,607.3917,606.674,606.8434,1960.0
2024-08-19 14:30:00,608.91,608.99,608.47,608.47,1039.0,606.9232,607.0029,606.4846,606.4846,1039.0
2024-08-19 14:35:00,608.37,608.64,608.07,608.07,1292.0,606.3849,606.6541,606.0859,606.0859,1292.0
2024-08-19 14:40:00,608.28,608.81,608.14,608.81,4067.0,606.2952,606.8235,606.1557,606.8235,4067.0
2024-08-19 14:45:00,608.65,608.65,607.9,607.9,3905.0,606.664,606.664,605.9165,605.9165,3905.0
2024-08-19 14:50:00,608.06,608.06,607.7,607.7,2169.0,606.076,606.076,605.7171,605.7171,2169.0
2024-08-19 14:55:00,607.81,607.86,607.76,607.81,1641.0,605.8268,605.8766,605.7769,605.8268,1641.0
2024-08-19 15:00:00,607.82,607.82,607.23,607.44,2936.0,605.8367,605.8367,605.2487,605.458,2936.0
2024-08-19 15:05:00,607.28,607.75,607.28,607.49,4115.0,605.2985,605.767,605.2985,605.5078,4115.0
2024-08-19 15:10:00,607.49,607.95,607.47,607.95,6889.0,605.5078,605.9663,605.4879,605.9663,6889.0
2024-08-19 15:15:00,608.09,608.1,607.35,607.45,1833.0,606.1059,606.1158,605.3683,605.468,1833.0
2024-08-19 15:20:00,607.57,608.14,607.39,608.14,3806.0,605.5876,606.1557,605.4081,606.1557,3806.0
2024-08-19 15:25:00,608.14,608.21,607.75,607.88,2490.0,606.1557,606.2255,605.767,605.8965,2490.0
2024-08-19 15:30:00,607.74,607.89,607.66,607.69,3475.0,605.757,605.9065,605.6773,605.7072,3475.0
2024-08-19 15:35:00,607.89,608.08,607.59,607.8,3291.0,605.9065,606.0959,605.6075,605.8168,3291.0
2024-08-19 15:40:00,607.94,608.36,607.67,608.36,6529.0,605.9564,606.375,605.6872,606.375,6529.0
2024-08-19 15:45:00,608.35,608.46,607.8,608.08,11824.0,606.365,606.4747,605.8168,606.0959,11824.0
2024-08-19 15:50:00,608.17,608.38,607.26,607.73,10128.0,606.1856,606.3949,605.2786,605.747,10128.0
2024-08-19 15:55:00,607.72,607.72,606.45,607.19,78729.0,605.7371,605.7371,604.4712,605.2088,78729.0
2024-08-20 09:30:00,609.92,610.0,608.34,608.49,21188.0,607.9299,608.0096,606.355,606.5046,21188.0
2024-08-20 09:35:00,608.33,610.61,608.33,609.87,2801.0,606.3451,608.6176,606.3451,607.8801,2801.0
2024-08-20 09:40:00,609.86,611.33,609.28,610.62,2831.0,607.8701,609.3353,607.292,608.6276,2831.0
2024-08-20 09:45:00,610.97,611.75,610.97,611.52,3244.0,608.9765,609.7539,608.9765,609.5247,3244.0
2024-08-20 09:50:00,611.38,611.38,609.58,610.24,4874.0,609.3851,609.3851,607.591,608.2488,4874.0
2024-08-20 09:55:00,610.24,611.24,609.88,610.82,6399.0,608.2488,609.2456,607.89,608.827,6399.0
2024-08-20 10:00:00,611.05,612.44,611.05,611.14,6555.0,609.0562,610.4417,609.0562,609.1459,6555.0
2024-08-20 10:05:00,610.3,611.26,610.16,611.26,1659.0,608.3087,609.2655,608.1691,609.2655,1659.0
2024-08-20 10:10:00,610.99,611.49,610.68,610.68,3190.0,608.9964,609.4948,608.6874,608.6874,3190.0
2024-08-20 10:15:00,610.23,610.51,610.01,610.09,1198.0,608.2389,608.518,608.0196,608.0993,1198.0
2024-08-20 10:20:00,610.09,610.8,609.24,610.8,2806.0,608.0993,608.807,607.2521,608.807,2806.0
2024-08-20 10:25:00,610.02,610.92,610.02,610.57,5322.0,608.0296,608.9266,608.0296,608.5778,5322.0
2024-08-20 10:30:00,610.21,610.74,609.77,610.25,2725.0,608.2189,608.7472,607.7804,608.2588,2725.0
2024-08-20 10:35:00,610.17,610.64,609.72,610.09,2225.0,608.1791,608.6475,607.7305,608.0993,2225.0
2024-08-20 10:40:00,610.11,610.22,609.34,609.92,5559.0,608.1193,608.2289,607.3518,607.9299,5559.0
2024-08-20 10:45:00,609.92,611.09,609.91,610.88,2732.0,607.9299,609.0961,607.9199,608.8868,2732.0
2024-08-20 10:50:00,610.38,610.94,610.34,610.52,1100.0,608.3884,608.9466,608.3485,608.5279,1100.0
2024-08-20 10:55:00,610.55,610.56,609.71,609.85,6742.0,608.5578,608.5678,607.7206,607.8601,6742.0
2024-08-20 11:00:00,609.9,610.04,609.0,609.0,7101.0,607.91,608.0495,607.0129,607.0129,7101.0
2024-08-20 11:05:00,609.24,610.0,609.0,609.77,21481.0,607.2521,608.0096,607.0129,607.7804,21481.0
2024-08-20 11:10:00,609.99,610.31,609.87,609.99,5352.0,607.9997,608.3186,607.8801,607.9997,5352.0
2024-08-20 11:15:00,610.18,610.54,610.12,610.13,3330.0,608.189,608.5479,608.1292,608.1392,3330.0
2024-08-20 11:20:00,610.29,610.5,610.03,610.2,1225.0,608.2987,608.508,608.0395,608.209,1225.0
2024-08-20 11:25:00,610.01,610.37,609.84,610.0,3915.0,608.0196,608.3784,607.8502,608.0096,3915.0
2024-08-20 11:30:00,610.13,610.14,609.87,609.87,1347.0,608.1392,608.1492,607.8801,607.8801,1347.0
2024-08-20 11:35:00,610.13,610.25,609.82,610.05,5278.0,608.1392,608.2588,607.8302,608.0595,5278.0
2024-08-20 11:40:00,610.05,610.78,610.04,610.14,2528.0,608.0595,608.7871,608.0495,608.1492,2528.0
2024-08-20 11:45:00,610.3,610.38,610.29,610.38,546.0,608.3087,608.3884,608.2987,608.3884,546.0
2024-08-20 11:50:00,610.11,610.88,609.94,610.75,3115.0,608.1193,608.8868,607.9498,608.7572,3115.0
2024-08-20 11:55:00,610.84,611.2,610.82,610.99,2330.0,608.8469,609.2057,608.827,608.9964,2330.0
2024-08-20 12:00:00,611.08,611.08,610.78,610.98,3293.0,609.0861,609.0861,608.7871,608.9864,3293.0
2024-08-20 12:05:00,610.98,611.19,610.97,611.19,637.0,608.9864,609.1957,608.9765,609.1957,637.0
2024-08-20 12:10:00,611.37,611.37,610.82,610.88,10974.0,609.3752,609.3752,608.827,608.8868,10974.0
2024-08-20 12:15:00,611.03,611.09,610.66,610.89,3974.0,609.0363,609.0961,608.6675,608.8967,3974.0
2024-08-20 12:20:00,610.85,610.85,610.18,610.68,9150.0,608.8569,608.8569,608.189,608.6874,9150.0
2024-08-20 12:25:00,610.62,610.86,610.46,610.65,4214.0,608.6276,608.8668,608.4681,608.6575,4214.0
2024-08-20 12:30:00,610.35,610.59,610.04,610.57,2379.0,608.3585,608.5977,608.0495,608.5778,2379.0
2024-08-20 12:35:00,610.57,610.82,610.28,610.68,2200.0,608.5778,608.827,608.2887,608.6874,2200.0
2024-08-20 12:40:00,610.81,610.87,610.67,610.69,3080.0,608.817,608.8768,608.6774,608.6974,3080.0
2024-08-20 12:45:00,610.55,610.77,610.48,610.77,3577.0,608.5578,608.7771,608.4881,608.7771,3577.0
2024-08-20 12:50:00,610.61,610.96,610.55,610.75,2500.0,608.6176,608.9665,608.5578,608.7572,2500.0
2024-08-20 12:55:00,610.77,610.77,610.31,610.31,2433.0,608.7771,608.7771,608.3186,608.3186,2433.0
2024-08-20 13:00:00,610.3,610.3,609.82,610.02,4358.0,608.3087,608.3087,607.8302,608.0296,4358.0
2024-08-20 13:05:00,610.01,610.38,609.95,610.38,1805.0,608.0196,608.3884,607.9598,608.3884,1805.0
2024-08-20 13:10:00,610.76,610.83,610.53,610.53,767.0,608.7672,608.8369,608.5379,608.5379,767.0
2024-08-20 13:15:00,610.83,610.83,610.52,610.57,700.0,608.8369,608.8369,608.5279,608.5778,700.0
2024-08-20 13:20:00,610.88,610.88,610.24,610.7,1818.0,608.8868,608.8868,608.2488,608.7073,1818.0
2024-08-20 13:25:00,610.58,611.07,610.58,610.92,1435.0,608.5877,609.0761,608.5877,608.9266,1435.0
2024-08-20 13:30:00,610.83,611.21,610.81,610.97,2140.0,608.8369,609.2157,608.817,608.9765,2140.0
2024-08-20 13:35:00,610.96,610.99,610.77,610.9,10542.0,608.9665,608.9964,608.7771,608.9067,10542.0
2024-08-20 13:40:00,610.84,611.29,610.84,611.29,1372.0,608.8469,609.2954,608.8469,609.2954,1372.0
2024-08-20 13:45:00,611.29,612.43,611.11,612.43,4916.0,609.2954,610.4317,609.116,610.4317,4916.0
2024-08-20 13:50:00,611.99,612.05,611.78,611.88,6773.0,609.9931,610.0529,609.7838,609.8835,6773.0
2024-08-20 13:55:00,611.88,612.18,611.78,612.17,15008.0,609.8835,610.1825,609.7838,610.1725,15008.0
2024-08-20 14:00:00,612.0,612.2,611.84,612.2,1681.0,610.0031,610.2025,609.8436,610.2025,1681.0
2024-08-20 14:05:00,612.36,612.75,612.27,612.5,1714.0,610.3619,610.7507,610.2722,610.5015,1714.0
2024-08-20 14:10:00,612.5,612.51,611.74,611.92,3546.0,610.5015,610.5114,609.744,609.9234,3546.0
2024-08-20 14:15:00,611.74,612.29,611.73,612.29,2112.0,609.744,610.2922,609.734,610.2922,2112.0
2024-08-20 14:20:00,612.28,613.14,612.28,612.99,2600.0,610.2822,611.1394,610.2822,610.9899,2600.0
2024-08-20 14:25:00,612.95,613.12,612.73,612.93,3904.0,610.95,611.1194,610.7307,610.9301,3904.0
2024-08-20 14:30:00,612.97,613.14,612.74,612.75,6866.0,610.9699,611.1394,610.7407,610.7507,6866.0
2024-08-20 14:35:00,612.74,612.96,612.64,612.65,10157.0,610.7407,610.96,610.641,610.651,10157.0
2024-08-20 14:40:00,612.65,612.73,612.52,612.73,3939.0,610.651,610.7307,610.5214,610.7307,3939.0
2024-08-20 14:45:00,612.73,613.12,612.64,613.01,9737.0,610.7307,611.1194,610.641,611.0098,9737.0
2024-08-20 14:50:00,612.99,613.23,612.82,613.19,10827.0,610.9899,611.2291,610.8204,611.1892,10827.0
2024-08-20 14:55:00,613.33,613.34,612.81,612.95,7677.0,611.3288,611.3387,610.8105,610.95,7677.0
2024-08-20 15:00:00,612.97,612.97,612.63,612.63,4392.0,610.9699,610.9699,610.631,610.631,4392.0
2024-08-20 15:05:00,612.63,612.98,612.54,612.98,5774.0,610.631,610.9799,610.5413,610.9799,5774.0
2024-08-20 15:10:00,613.15,613.15,612.82,612.97,1472.0,611.1494,611.1494,610.8204,610.9699,1472.0
2024-08-20 15:15:00,612.99,612.99,612.6,612.63,10896.0,610.9899,610.9899,610.6011,610.631,10896.0
2024-08-20 15:20:00,612.59,612.73,612.49,612.63,2622.0,610.5912,610.7307,610.4915,610.631,2622.0
2024-08-20 15:25:00,612.5,612.73,612.35,612.47,10256.0,610.5015,610.7307,610.352,610.4716,10256.0
2024-08-20 15:30:00,612.47,612.75,612.42,612.62,3784.0,610.4716,610.7507,610.4217,610.6211,3784.0
2024-08-20 15:35:00,612.75,612.9,612.5,612.74,12802.0,610.7507,610.9002,610.5015,610.7407,12802.0
2024-08-20 15:40:00,612.82,612.91,612.59,612.91,8078.0,610.8204,610.9101,610.5912,610.9101,8078.0
2024-08-20 15:45:00,612.89,613.27,612.89,613.19,10885.0,610.8902,611.269,610.8902,611.1892,10885.0
2024-08-20 15:50:00,613.38,613.84,613.19,613.84,19050.0,611.3786,611.8371,611.1892,611.8371,19050.0
2024-08-20 15:55:00,613.75,614.8,613.72,614.54,121610.0,611.7474,612.794,611.7175,612.5348,121610.0
2024-08-21 09:30:00,615.0,616.68,613.94,615.48,20749.0,612.9933,614.6678,611.9368,613.4717,20749.0
2024-08-21 09:35:00,616.98,618.12,616.07,616.94,6224.0,614.9669,616.1031,614.0598,614.927,6224.0
2024-08-21 09:40:00,615.81,617.05,615.81,617.05,1562.0,613.8007,615.0366,613.8007,615.0366,1562.0
2024-08-21 09:45:00,617.34,617.35,615.58,616.12,6438.0,615.3257,615.3356,613.5714,614.1097,6438.0
2024-08-21 09:50:00,615.86,615.96,614.8,614.81,3713.0,613.8505,613.9502,612.794,612.8039,3713.0
2024-08-21 09:55:00,615.7,616.05,615.28,615.72,8614.0,613.691,614.0399,613.2724,613.711,8614.0
2024-08-21 10:00:00,615.7,615.72,614.58,614.92,9508.0,613.691,613.711,612.5747,612.9136,9508.0
2024-08-21 10:05:00,614.57,615.15,614.52,614.84,4949.0,612.5647,613.1428,612.5149,612.8338,4949.0
2024-08-21 10:10:00,614.51,614.84,613.72,613.73,5852.0,612.5049,612.8338,611.7175,611.7275,5852.0
2024-08-21 10:15:00,613.72,614.2,613.63,613.98,2725.0,611.7175,612.1959,611.6278,611.9766,2725.0
2024-08-21 10:20:00,613.98,614.18,613.67,613.78,1184.0,611.9766,612.176,611.6677,611.7773,1184.0
2024-08-21 10:25:00,613.6,614.41,613.6,614.41,1627.0,611.5979,612.4052,611.5979,612.4052,1627.0
2024-08-21 10:30:00,614.01,614.02,613.69,613.7,1472.0,612.0065,612.0165,611.6876,611.6976,1472.0
2024-08-21 10:35:00,613.93,615.07,613.78,615.0,2116.0,611.9268,613.0631,611.7773,612.9933,2116.0
2024-08-21 10:40:00,614.68,615.28,614.38,614.52,2261.0,612.6744,613.2724,612.3753,612.5149,2261.0
2024-08-21 10:45:00,614.2,614.28,613.63,613.78,7869.0,612.1959,612.2757,611.6278,611.7773,7869.0
2024-08-21 10:50:00,613.8,613.8,613.01,613.25,11980.0,611.7972,611.7972,611.0098,611.249,11980.0
2024-08-21 10:55:00,613.47,613.47,613.05,613.15,2402.0,611.4683,611.4683,611.0497,611.1494,2402.0
2024-08-21 11:00:00,613.02,613.79,613.02,613.79,3773.0,611.0198,611.7873,611.0198,611.7873,3773.0
2024-08-21 11:05:00,614.02,614.1,613.96,613.97,975.0,612.0165,612.0963,611.9567,611.9667,975.0
2024-08-21 11:10:00,613.8,614.85,613.8,614.56,2218.0,611.7972,612.8438,611.7972,612.5548,2218.0
2024-08-21 11:15:00,614.56,614.56,614.29,614.55,1310.0,612.5548,612.5548,612.2856,612.5448,1310.0
2024-08-21 11:20:00,614.55,615.09,614.55,615.09,922.0,612.5448,613.083,612.5448,613.083,922.0
2024-08-21 11:25:00,614.93,615.6,614.92,615.28,762.0,612.9235,613.5914,612.9136,613.2724,762.0
2024-08-21 11:30:00,615.28,615.46,615.05,615.22,1988.0,613.2724,613.4518,613.0432,613.2126,1988.0
2024-08-21 11:35:00,615.22,615.39,615.03,615.26,6114.0,613.2126,613.382,613.0232,613.2525,6114.0
2024-08-21 11:40:00,615.28,615.47,615.2,615.21,1600.0,613.2724,613.4618,613.1927,613.2026,1600.0
2024-08-21 11:45:00,615.45,615.45,614.22,614.43,14297.0,613.4418,613.4418,612.2159,612.4252,14297.0
2024-08-21 11:50:00,614.37,614.38,613.92,613.92,226.0,612.3654,612.3753,611.9168,611.9168,226.0
2024-08-21 11:55:00,614.0,614.08,613.61,613.73,832.0,611.9966,612.0763,611.6079,611.7275,832.0
2024-08-21 12:00:00,613.71,613.95,613.57,613.77,2962.0,611.7075,611.9467,611.568,611.7673,2962.0
2024-08-21 12:05:00,614.09,614.19,613.96,613.97,1104.0,612.0863,612.186,611.9567,611.9667,1104.0
2024-08-21 12:10:00,614.18,614.39,613.81,614.39,1094.0,612.176,612.3853,611.8072,612.3853,1094.0
2024-08-21 12:15:00,614.06,614.37,614.01,614.37,1688.0,612.0564,612.3654,612.0065,612.3654,1688.0
2024-08-21 12:20:00,614.38,614.65,614.38,614.65,4060.0,612.3753,612.6445,612.3753,612.6445,4060.0
2024-08-21 12:25:00,614.5,614.61,614.29,614.38,6950.0,612.4949,612.6046,612.2856,612.3753,6950.0
2024-08-21 12:30:00,614.54,614.65,614.27,614.63,3213.0,612.5348,612.6445,612.2657,612.6245,3213.0
2024-08-21 12:35:00,614.79,614.8,613.95,613.96,3703.0,612.784,612.794,611.9467,611.9567,3703.0
2024-08-21 12:40:00,613.92,614.21,613.89,614.06,1966.0,611.9168,612.2059,611.8869,612.0564,1966.0
2024-08-21 12:45:00,613.97,614.02,613.8,613.8,2563.0,611.9667,612.0165,611.7972,611.7972,2563.0
2024-08-21 12:50:00,614.0,614.31,613.63,614.31,1403.0,611.9966,612.3056,611.6278,612.3056,1403.0
2024-08-21 12:55:00,613.96,614.43,613.96,614.35,1675.0,611.9567,612.4252,611.9567,612.3454,1675.0
2024-08-21 13:00:00,614.26,614.71,614.25,614.5,1886.0,612.2557,612.7043,612.2458,612.4949,1886.0
2024-08-21 13:05:00,614.5,614.91,614.45,614.81,2602.0,612.4949,612.9036,612.4451,612.8039,2602.0
2024-08-21 13:10:00,614.6,615.45,614.6,615.28,3543.0,612.5946,613.4418,612.5946,613.2724,3543.0
2024-08-21 13:15:00,615.29,615.56,615.19,615.56,1993.0,613.2824,613.5515,613.1827,613.5515,1993.0
2024-08-21 13:20:00,615.4,615.43,614.8,614.8,11763.0,613.392,613.4219,612.794,612.794,11763.0
2024-08-21 13:25:00,614.91,614.91,614.28,614.28,1209.0,612.9036,612.9036,612.2757,612.2757,1209.0
2024-08-21 13:30:00,614.53,615.16,614.39,615.16,2701.0,612.5248,613.1528,612.3853,613.1528,2701.0
2024-08-21 13:35:00,614.94,614.95,614.45,614.95,1705.0,612.9335,612.9435,612.4451,612.9435,1705.0
2024-08-21 13:40:00,614.79,615.89,614.78,614.99,10521.0,612.784,613.8804,612.774,612.9833,10521.0
2024-08-21 13:45:00,614.96,615.64,614.96,615.64,1735.0,612.9534,613.6312,612.9534,613.6312,1735.0
2024-08-21 13:50:00,615.63,615.64,615.06,615.06,1278.0,613.6213,613.6312,613.0531,613.0531,1278.0
2024-08-21 13:55:00,614.9,615.06,614.9,614.97,1670.0,612.8936,613.0531,612.8936,612.9634,1670.0
2024-08-21 14:00:00,615.23,615.53,614.71,614.71,5484.0,613.2226,613.5216,612.7043,612.7043,5484.0
2024-08-21 14:05:00,614.68,614.68,614.05,614.05,2007.0,612.6744,612.6744,612.0464,612.0464,2007.0
2024-08-21 14:10:00,614.36,614.65,614.05,614.07,2751.0,612.3554,612.6445,612.0464,612.0664,2751.0
2024-08-21 14:15:00,614.26,614.26,613.32,613.33,3889.0,612.2557,612.2557,611.3188,611.3288,3889.0
2024-08-21 14:20:00,613.33,613.81,613.25,613.63,8219.0,611.3288,611.8072,611.249,611.6278,8219.0
2024-08-21 14:25:00,613.63,613.63,612.5,613.09,4956.0,611.6278,611.6278,610.5015,611.0895,4956.0
2024-08-21 14:30:00,613.07,613.26,612.78,613.05,4491.0,611.0696,611.259,610.7806,611.0497,4491.0
2024-08-21 14:35:00,612.88,612.88,611.39,611.68,4397.0,610.8802,610.8802,609.3951,609.6841,4397.0
2024-08-21 14:40:00,611.6,611.84,611.28,611.65,1686.0,609.6044,609.8436,609.2855,609.6542,1686.0
2024-08-21 14:45:00,611.45,611.9,611.33,611.77,3963.0,609.4549,609.9034,609.3353,609.7739,3963.0
2024-08-21 14:50:00,611.77,612.04,611.66,611.86,9943.0,609.7739,610.043,609.6642,609.8636,9943.0
2024-08-21 14:55:00,611.89,611.91,611.17,611.29,6967.0,609.8935,609.9134,609.1758,609.2954,6967.0
2024-08-21 15:00:00,611.42,611.49,610.33,610.55,3493.0,609.425,609.4948,608.3386,608.5578,3493.0
2024-08-21 15:05:00,610.51,610.97,610.32,610.41,4824.0,608.518,608.9765,608.3286,608.4183,4824.0
2024-08-21 15:10:00,610.44,610.7,609.6,609.76,3125.0,608.4482,608.7073,607.6109,607.7704,3125.0
2024-08-21 15:15:00,609.86,610.32,609.22,609.27,11317.0,607.8701,608.3286,607.2322,607.282,11317.0
2024-08-21 15:20:00,609.27,609.86,609.12,609.7,8360.0,607.282,607.8701,607.1325,607.7106,8360.0
2024-08-21 15:25:00,609.76,610.15,609.62,609.97,4406.0,607.7704,608.1591,607.6309,607.9797,4406.0
2024-08-21 15:30:00,609.88,610.44,609.58,610.44,5111.0,607.89,608.4482,607.591,608.4482,5111.0
2024-08-21 15:35:00,610.59,610.69,610.0,610.55,4003.0,608.5977,608.6974,608.0096,608.5578,4003.0
2024-08-21 15:40:00,610.61,610.66,610.06,610.26,8671.0,608.6176,608.6675,608.0694,608.2688,8671.0
2024-08-21 15:45:00,610.34,610.36,609.0,609.27,9071.0,608.3485,608.3685,607.0129,607.282,9071.0
2024-08-21 15:50:00,609.27,610.57,609.27,610.25,19785.0,607.282,608.5778,607.282,608.2588,19785.0
2024-08-21 15:55:00,610.38,610.81,609.24,609.59,50912.0,608.3884,608.817,607.2521,607.601,50912.0
2024-08-22 09:30:00,613.17,613.17,610.54,612.9,25183.0,611.1693,611.1693,608.5479,610.9002,25183.0
2024-08-22 09:35:00,612.9,613.7,611.0,611.28,4618.0,610.9002,611.6976,609.0064,609.2855,4618.0
2024-08-22 09:40:00,611.25,611.25,610.61,610.97,1695.0,609.2556,609.2556,608.6176,608.9765,1695.0
2024-08-22 09:45:00,611.34,611.75,607.28,607.36,8786.0,609.3453,609.7539,605.2985,605.3782,8786.0
2024-08-22 09:50:00,607.27,608.62,607.14,607.76,12543.0,605.2885,606.6341,605.159,605.7769,12543.0
2024-08-22 09:55:00,608.53,609.0,607.95,608.27,2193.0,606.5444,607.0129,605.9663,606.2853,2193.0
2024-08-22 10:00:00,608.29,608.93,607.45,607.45,5447.0,606.3052,606.9431,605.468,605.468,5447.0
2024-08-22 10:05:00,606.87,607.4,605.94,606.74,8611.0,604.8898,605.4181,603.9629,604.7603,8611.0
2024-08-22 10:10:00,606.49,606.49,605.58,605.58,2617.0,604.5111,604.5111,603.6041,603.6041,2617.0
2024-08-22 10:15:00,606.67,607.16,606.5,606.6,1269.0,604.6905,605.1789,604.5211,604.6207,1269.0
2024-08-22 10:20:00,606.63,606.64,605.51,605.51,4189.0,604.6506,604.6606,603.5343,603.5343,4189.0
2024-08-22 10:25:00,605.39,605.58,604.14,604.51,3175.0,603.4147,603.6041,602.1688,602.5375,3175.0
2024-08-22 10:30:00,604.07,605.18,603.83,604.91,8583.0,602.099,603.2054,601.8598,602.9362,8583.0
2024-08-22 10:35:00,605.2,605.53,604.87,605.5,4703.0,603.2253,603.5542,602.8964,603.5243,4703.0
2024-08-22 10:40:00,605.52,605.91,605.33,605.8,4170.0,603.5442,603.933,603.3549,603.8233,4170.0
2024-08-22 10:45:00,605.8,605.8,604.96,604.96,1700.0,603.8233,603.8233,602.9861,602.9861,1700.0
2024-08-22 10:50:00,605.13,605.15,604.6,605.04,6194.0,603.1555,603.1755,602.6272,603.0658,6194.0
2024-08-22 10:55:00,605.04,605.08,604.3,604.35,1768.0,603.0658,603.1057,602.3282,602.3781,1768.0
2024-08-22 11:00:00,604.56,604.56,603.98,604.13,2809.0,602.5874,602.5874,602.0093,602.1588,2809.0
2024-08-22 11:05:00,604.46,604.46,603.54,603.54,2568.0,602.4877,602.4877,601.5707,601.5707,2568.0
2024-08-22 11:10:00,603.71,604.38,603.71,604.33,2732.0,601.7402,602.408,601.7402,602.3581,2732.0
2024-08-22 11:15:00,604.22,604.22,603.68,604.01,2770.0,602.2485,602.2485,601.7103,602.0392,2770.0
2024-08-22 11:20:00,603.9,604.09,603.44,603.89,3468.0,601.9295,602.1189,601.471,601.9196,3468.0
2024-08-22 11:25:00,604.09,604.5,603.9,603.9,5719.0,602.1189,602.5276,601.9295,601.9295,5719.0
2024-08-22 11:30:00,604.17,604.79,604.17,604.43,1000.0,602.1987,602.8166,602.1987,602.4578,1000.0
2024-08-22 11:35:00,605.06,606.02,605.06,606.02,1456.0,603.0857,604.0426,603.0857,604.0426,1456.0
2024-08-22 11:40:00,606.5,606.76,605.94,606.27,1967.0,604.5211,604.7802,603.9629,604.2918,1967.0
2024-08-22 11:45:00,606.37,606.63,605.53,605.53,3443.0,604.3915,604.6506,603.5542,603.5542,3443.0
2024-08-22 11:50:00,606.31,606.31,605.39,606.11,4533.0,604.3317,604.3317,603.4147,604.1323,4533.0
2024-08-22 11:55:00,606.25,606.76,605.87,606.44,5671.0,604.2719,604.7802,603.8931,604.4612,5671.0
2024-08-22 12:00:00,606.43,606.97,606.13,606.97,5540.0,604.4513,604.9895,604.1523,604.9895,5540.0
2024-08-22 12:05:00,606.91,606.91,606.87,606.88,940.0,604.9297,604.9297,604.8898,604.8998,940.0
2024-08-22 12:10:00,606.88,606.9,606.53,606.87,6243.0,604.8998,604.9197,604.551,604.8898,6243.0
2024-08-22 12:15:00,607.06,607.82,607.06,607.37,3202.0,605.0792,605.8367,605.0792,605.3882,3202.0
2024-08-22 12:20:00,607.37,607.9,607.36,607.88,711.0,605.3882,605.9165,605.3782,605.8965,711.0
2024-08-22 12:25:00,607.88,608.03,607.53,608.03,829.0,605.8965,606.0461,605.5477,606.0461,829.0
2024-08-22 12:30:00,607.41,608.08,607.41,607.74,300.0,605.4281,606.0959,605.4281,605.757,300.0
2024-08-22 12:35:00,607.74,608.0,607.41,607.41,605.0,605.757,606.0162,605.4281,605.4281,605.0
2024-08-22 12:40:00,607.74,607.74,607.09,607.26,8400.0,605.757,605.757,605.1091,605.2786,8400.0
2024-08-22 12:45:00,607.26,607.27,606.45,606.45,5725.0,605.2786,605.2885,604.4712,604.4712,5725.0
2024-08-22 12:50:00,606.92,606.92,605.36,605.36,1502.0,604.9397,604.9397,603.3848,603.3848,1502.0
2024-08-22 12:55:00,605.34,605.34,604.54,604.87,1000.0,603.3648,603.3648,602.5674,602.8964,1000.0
2024-08-22 13:00:00,604.86,604.86,604.14,604.36,4981.0,602.8864,602.8864,602.1688,602.388,4981.0
2024-08-22 13:05:00,604.23,604.76,604.11,604.76,8676.0,602.2585,602.7867,602.1388,602.7867,8676.0
2024-08-22 13:10:00,604.5,605.65,604.23,604.23,12043.0,602.5276,603.6738,602.2585,602.2585,12043.0
2024-08-22 13:15:00,604.43,604.83,604.42,604.83,1516.0,602.4578,602.8565,602.4478,602.8565,1516.0
2024-08-22 13:20:00,604.84,605.43,604.84,605.43,1012.0,602.8665,603.4545,602.8665,603.4545,1012.0
2024-08-22 13:25:00,604.95,605.58,604.49,604.49,1221.0,602.9761,603.6041,602.5176,602.5176,1221.0
2024-08-22 13:30:00,604.7,604.7,603.54,604.19,5697.0,602.7269,602.7269,601.5707,602.2186,5697.0
2024-08-22 13:35:00,604.19,604.48,604.03,604.35,13220.0,602.2186,602.5076,602.0591,602.3781,13220.0
2024-08-22 13:40:00,604.34,604.52,603.71,604.24,3217.0,602.3681,602.5475,601.7402,602.2684,3217.0
2024-08-22 13:45:00,604.4,604.4,603.74,603.87,2375.0,602.4279,602.4279,601.7701,601.8996,2375.0
2024-08-22 13:50:00,603.56,604.18,603.28,603.53,3265.0,601.5906,602.2086,601.3116,601.5607,3265.0
2024-08-22 13:55:00,603.53,603.53,602.77,603.02,2462.0,601.5607,601.5607,600.8032,601.0524,2462.0
2024-08-22 14:00:00,603.26,603.68,602.81,603.38,2833.0,601.2916,601.7103,600.8431,601.4112,2833.0
2024-08-22 14:05:00,603.01,603.75,603.0,603.25,8243.0,601.0424,601.78,601.0325,601.2817,8243.0
2024-08-22 14:10:00,603.25,603.85,603.25,603.61,2130.0,601.2817,601.8797,601.2817,601.6405,2130.0
2024-08-22 14:15:00,603.79,604.26,603.73,604.01,6102.0,601.8199,602.2884,601.7601,602.0392,6102.0
2024-08-22 14:20:00,604.08,604.42,603.78,604.0,2332.0,602.1089,602.4478,601.8099,602.0292,2332.0
2024-08-22 14:25:00,603.71,604.15,603.41,603.7,2942.0,601.7402,602.1787,601.4411,601.7302,2942.0
2024-08-22 14:30:00,603.79,604.93,603.79,604.82,9410.0,601.8199,602.9562,601.8199,602.8465,9410.0
2024-08-22 14:35:00,605.06,605.2,604.83,604.84,667.0,603.0857,603.2253,602.8565,602.8665,667.0
2024-08-22 14:40:00,604.8,604.8,604.63,604.63,1433.0,602.8266,602.8266,602.6572,602.6572,1433.0
2024-08-22 14:45:00,604.28,605.02,604.28,604.72,4721.0,602.3083,603.0459,602.3083,602.7469,4721.0
2024-08-22 14:50:00,604.45,604.67,604.44,604.66,413.0,602.4777,602.697,602.4678,602.6871,413.0
2024-08-22 14:55:00,604.36,604.91,604.03,604.35,3060.0,602.388,602.9362,602.0591,602.3781,3060.0
2024-08-22 15:00:00,604.25,604.7,604.05,604.33,2477.0,602.2784,602.7269,602.079,602.3581,2477.0
2024-08-22 15:05:00,604.24,604.32,604.03,604.13,1535.0,602.2684,602.3482,602.0591,602.1588,1535.0
2024-08-22 15:10:00,604.12,604.79,604.05,604.63,2320.0,602.1488,602.8166,602.079,602.6572,2320.0
2024-08-22 15:15:00,604.57,604.94,604.44,604.44,884.0,602.5973,602.9661,602.4678,602.4678,884.0
2024-08-22 15:20:00,604.52,604.53,604.16,604.38,2912.0,602.5475,602.5575,602.1887,602.408,2912.0
2024-08-22 15:25:00,604.23,604.45,603.95,604.45,3886.0,602.2585,602.4777,601.9794,602.4777,3886.0
2024-08-22 15:30:00,604.44,605.03,604.44,604.99,2100.0,602.4678,603.0558,602.4678,603.016,2100.0
2024-08-22 15:35:00,604.64,604.86,604.4,604.52,2177.0,602.6671,602.8864,602.4279,602.5475,2177.0
2024-08-22 15:40:00,604.37,604.46,603.9,603.9,6790.0,602.398,602.4877,601.9295,601.9295,6790.0
2024-08-22 15:45:00,603.92,604.17,603.71,603.93,12501.0,601.9495,602.1987,601.7402,601.9594,12501.0
2024-08-22 15:50:00,603.94,604.15,602.0,602.23,20873.0,601.9694,602.1787,600.0357,600.265,20873.0
2024-08-22 15:55:00,602.54,604.22,602.46,604.22,63848.0,600.574,602.2485,600.4942,602.2485,63848.0
2024-08-23 09:30:00,606.77,607.67,603.89,606.46,19942.0,604.7902,605.6872,601.9196,604.4812,19942.0
2024-08-23 09:35:00,606.95,607.7,606.49,606.49,2564.0,604.9696,605.7171,604.5111,604.5111,2564.0
2024-08-23 09:40:00,606.49,606.49,605.06,606.01,6075.0,604.5111,604.5111,603.0857,604.0326,6075.0
2024-08-23 09:45:00,605.21,605.6,603.84,603.84,5740.0,603.2353,603.624,601.8697,601.8697,5740.0
2024-08-23 09:50:00,603.7,603.7,601.06,601.95,6158.0,601.7302,601.7302,599.0988,599.9859,6158.0
2024-08-23 09:55:00,602.32,603.16,602.08,602.81,3394.0,600.3547,601.1919,600.1155,600.8431,3394.0
2024-08-23 10:00:00,602.98,605.91,602.98,604.87,4147.0,601.0125,603.933,601.0125,602.8964,4147.0
2024-08-23 10:05:00,604.87,605.76,603.93,605.75,5679.0,602.8964,603.7835,601.9594,603.7735,5679.0
2024-08-23 10:10:00,605.32,606.43,605.31,606.24,1441.0,603.3449,604.4513,603.3349,604.2619,1441.0
2024-08-23 10:15:00,606.18,606.35,604.68,604.68,9154.0,604.2021,604.3715,602.707,602.707,9154.0
2024-08-23 10:20:00,604.21,605.87,604.21,605.87,4707.0,602.2385,603.8931,602.2385,603.8931,4707.0
2024-08-23 10:25:00,605.96,606.68,605.44,606.68,8280.0,603.9828,604.7005,603.4645,604.7005,8280.0
2024-08-23 10:30:00,606.1,606.19,605.39,605.89,3935.0,604.1224,604.2121,603.4147,603.913,3935.0
2024-08-23 10:35:00,605.39,605.95,604.98,604.98,1417.0,603.4147,603.9728,603.006,603.006,1417.0
2024-08-23 10:40:00,604.71,605.27,604.26,605.12,2529.0,602.7369,603.2951,602.2884,603.1456,2529.0
2024-08-23 10:45:00,604.53,604.53,603.44,603.47,1809.0,602.5575,602.5575,601.471,601.5009,1809.0
2024-08-23 10:50:00,603.46,603.68,602.86,603.68,2098.0,601.491,601.7103,600.8929,601.7103,2098.0
2024-08-23 10:55:00,603.56,604.63,603.56,604.21,2871.0,601.5906,602.6572,601.5906,602.2385,2871.0
2024-08-23 11:00:00,603.79,604.08,603.42,603.43,900.0,601.8199,602.1089,601.4511,601.4611,900.0
2024-08-23 11:05:00,603.5,604.69,603.46,604.23,5185.0,601.5308,602.717,601.491,602.2585,5185.0
2024-08-23 11:10:00,604.55,604.71,604.38,604.7,1356.0,602.5774,602.7369,602.408,602.7269,1356.0
2024-08-23 11:15:00,605.48,606.25,605.28,605.92,1838.0,603.5044,604.2719,603.305,603.9429,1838.0
2024-08-23 11:20:00,605.91,606.67,605.89,606.59,3478.0,603.933,604.6905,603.913,604.6108,3478.0
2024-08-23 11:25:00,606.35,606.65,606.34,606.34,771.0,604.3715,604.6706,604.3616,604.3616,771.0
2024-08-23 11:30:00,606.02,606.04,605.77,605.77,500.0,604.0426,604.0626,603.7934,603.7934,500.0
2024-08-23 11:35:00,606.28,606.48,605.92,605.93,1207.0,604.3018,604.5011,603.9429,603.9529,1207.0
2024-08-23 11:40:00,606.21,606.21,605.3,605.3,1560.0,604.232,604.232,603.325,603.325,1560.0
2024-08-23 11:45:00,604.64,605.1,604.64,605.09,2296.0,602.6671,603.1256,602.6671,603.1157,2296.0
2024-08-23 11:50:00,605.09,605.21,604.35,604.58,2050.0,603.1157,603.2353,602.3781,602.6073,2050.0
2024-08-23 11:55:00,604.43,604.43,603.2,603.2,1006.0,602.4578,602.4578,601.2318,601.2318,1006.0
2024-08-23 12:00:00,603.31,603.31,602.73,602.73,1539.0,601.3415,601.3415,600.7634,600.7634,1539.0
2024-08-23 12:05:00,602.73,603.13,602.12,603.07,2777.0,600.7634,601.162,600.1553,601.1022,2777.0
2024-08-23 12:10:00,603.06,603.49,603.06,603.07,997.0,601.0923,601.5209,601.0923,601.1022,997.0
2024-08-23 12:15:00,602.59,602.59,602.12,602.13,700.0,600.6238,600.6238,600.1553,600.1653,700.0
2024-08-23 12:20:00,602.0,602.19,601.95,602.13,743.0,600.0357,600.2251,599.9859,600.1653,743.0
2024-08-23 12:25:00,602.1,602.1,601.38,601.38,1819.0,600.1354,600.1354,599.4178,599.4178,1819.0
2024-08-23 12:30:00,601.73,601.73,601.15,601.15,1538.0,599.7666,599.7666,599.1885,599.1885,1538.0
2024-08-23 12:35:00,601.76,602.29,601.48,601.65,3363.0,599.7965,600.3248,599.5174,599.6869,3363.0
2024-08-23 12:40:00,601.56,601.9,600.56,600.56,2366.0,599.5972,599.9361,598.6004,598.6004,2366.0
2024-08-23 12:45:00,600.77,600.83,600.61,600.83,1200.0,598.8097,598.8696,598.6503,598.8696,1200.0
2024-08-23 12:50:00,601.12,601.61,601.12,601.61,2910.0,599.1586,599.647,599.1586,599.647,2910.0
2024-08-23 12:55:00,602.02,602.48,602.02,602.08,2085.0,600.0557,600.5142,600.0557,600.1155,2085.0
2024-08-23 13:00:00,602.43,602.74,602.13,602.43,1450.0,600.4643,600.7733,600.1653,600.4643,1450.0
2024-08-23 13:05:00,602.34,602.64,602.23,602.24,1720.0,600.3746,600.6736,600.265,600.275,1720.0
2024-08-23 13:10:00,602.57,602.68,602.06,602.12,2332.0,600.6039,600.7135,600.0955,600.1553,2332.0
2024-08-23 13:15:00,602.39,602.67,602.26,602.41,976.0,600.4245,600.7035,600.2949,600.4444,976.0
2024-08-23 13:20:00,602.47,602.48,602.4,602.46,781.0,600.5042,600.5142,600.4344,600.4942,781.0
2024-08-23 13:25:00,602.46,603.26,602.46,603.08,1500.0,600.4942,601.2916,600.4942,601.1122,1500.0
2024-08-23 13:30:00,603.63,603.7,603.48,603.55,900.0,601.6604,601.7302,601.5109,601.5807,900.0
2024-08-23 13:35:00,603.35,603.51,603.09,603.51,1070.0,601.3813,601.5408,601.1222,601.5408,1070.0
2024-08-23 13:40:00,603.43,603.45,603.23,603.33,703.0,601.4611,601.481,601.2617,601.3614,703.0
2024-08-23 13:45:00,603.33,604.0,603.08,603.89,4837.0,601.3614,602.0292,601.1122,601.9196,4837.0
2024-08-23 13:50:00,603.99,604.0,603.27,603.83,1671.0,602.0192,602.0292,601.3016,601.8598,1671.0
2024-08-23 13:55:00,603.3,603.46,603.23,603.46,600.0,601.3315,601.491,601.2617,601.491,600.0
2024-08-23 14:00:00,603.26,603.56,602.94,603.56,2020.0,601.2916,601.5906,600.9727,601.5906,2020.0
2024-08-23 14:05:00,603.64,603.93,603.63,603.63,2655.0,601.6704,601.9594,601.6604,601.6604,2655.0
2024-08-23 14:10:00,603.64,603.65,603.41,603.65,2512.0,601.6704,601.6803,601.4411,601.6803,2512.0
2024-08-23 14:15:00,603.77,604.65,603.7,604.49,2800.0,601.8,602.6771,601.7302,602.5176,2800.0
2024-08-23 14:20:00,604.49,604.58,604.0,604.33,3840.0,602.5176,602.6073,602.0292,602.3581,3840.0
2024-08-23 14:25:00,604.42,604.54,604.31,604.34,1300.0,602.4478,602.5674,602.3382,602.3681,1300.0
2024-08-23 14:30:00,604.28,604.49,604.09,604.29,4339.0,602.3083,602.5176,602.1189,602.3183,4339.0
2024-08-23 14:35:00,604.16,604.39,604.0,604.38,1940.0,602.1887,602.4179,602.0292,602.408,1940.0
2024-08-23 14:40:00,604.45,604.47,603.71,603.9,1604.0,602.4777,602.4977,601.7402,601.9295,1604.0
2024-08-23 14:45:00,603.8,604.07,603.63,603.95,3073.0,601.8299,602.099,601.6604,601.9794,3073.0
2024-08-23 14:50:00,603.79,603.79,603.5,603.79,1943.0,601.8199,601.8199,601.5308,601.8199,1943.0
2024-08-23 14:55:00,603.55,604.04,603.53,603.79,4197.0,601.5807,602.0691,601.5607,601.8199,4197.0
2024-08-23 15:00:00,604.04,604.14,603.79,603.91,3317.0,602.0691,602.1688,601.8199,601.9395,3317.0
2024-08-23 15:05:00,603.9,604.16,603.65,603.93,3846.0,601.9295,602.1887,601.6803,601.9594,3846.0
2024-08-23 15:10:00,603.98,604.82,603.97,604.82,1324.0,602.0093,602.8465,601.9993,602.8465,1324.0
2024-08-23 15:15:00,604.82,605.27,604.56,605.27,1364.0,602.8465,603.2951,602.5874,603.2951,1364.0
2024-08-23 15:20:00,605.42,605.42,604.87,605.14,1366.0,603.4446,603.4446,602.8964,603.1655,1366.0
2024-08-23 15:25:00,605.16,605.86,604.92,605.86,1701.0,603.1854,603.8831,602.9462,603.8831,1701.0
2024-08-23 15:30:00,605.97,605.97,605.52,605.52,1787.0,603.9928,603.9928,603.5442,603.5442,1787.0
2024-08-23 15:35:00,605.71,605.71,604.57,604.58,1500.0,603.7336,603.7336,602.5973,602.6073,1500.0
2024-08-23 15:40:00,604.83,605.13,604.71,604.74,1513.0,602.8565,603.1555,602.7369,602.7668,1513.0
2024-08-23 15:45:00,604.7,605.02,604.13,604.89,2606.0,602.7269,603.0459,602.1588,602.9163,2606.0
2024-08-23 15:50:00,604.92,605.98,604.31,605.98,10206.0,602.9462,604.0027,602.3382,604.0027,10206.0
2024-08-23 15:55:00,606.16,606.17,605.17,606.12,23612.0,604.1822,604.1921,603.1954,604.1423,23612.0
2024-08-26 09:30:00,606.0,606.45,604.41,604.66,11294.0,604.0227,604.4712,602.4379,602.6871,11294.0
2024-08-26 09:35:00,603.7,605.41,603.65,604.79,1602.0,601.7302,603.4346,601.6803,602.8166,1602.0
2024-08-26 09:40:00,604.52,604.52,602.71,604.34,500.0,602.5475,602.5475,600.7434,602.3681,500.0
2024-08-26 09:45:00,604.89,604.9,603.21,603.63,1511.0,602.9163,602.9263,601.2418,601.6604,1511.0
2024-08-26 09:50:00,603.63,603.63,602.79,602.79,3454.0,601.6604,601.6604,600.8232,600.8232,3454.0
2024-08-26 09:55:00,603.14,604.32,602.25,603.96,2536.0,601.172,602.3482,600.2849,601.9893,2536.0
2024-08-26 10:00:00,604.35,605.81,604.35,604.87,4904.0,602.3781,603.8333,602.3781,602.8964,4904.0
2024-08-26 10:05:00,604.66,605.95,604.66,605.54,1945.0,602.6871,603.9728,602.6871,603.5642,1945.0
2024-08-26 10:10:00,605.54,605.54,605.54,605.54,365.0,603.5642,603.5642,603.5642,603.5642,365.0
2024-08-26 10:15:00,605.86,606.15,604.74,606.15,1705.0,603.8831,604.1722,602.7668,604.1722,1705.0
2024-08-26 10:20:00,605.56,606.14,605.37,606.08,1076.0,603.5841,604.1622,603.3947,604.1024,1076.0
2024-08-26 10:25:00,605.63,606.91,605.62,606.23,1095.0,603.6539,604.9297,603.6439,604.2519,1095.0
2024-08-26 10:30:00,605.87,606.8,605.87,606.64,405.0,603.8931,604.8201,603.8931,604.6606,405.0
2024-08-26 10:35:00,606.08,606.38,605.53,606.34,2133.0,604.1024,604.4014,603.5542,604.3616,2133.0
2024-08-26 10:40:00,606.3,606.3,605.71,605.73,1778.0,604.3217,604.3217,603.7336,603.7536,1778.0
2024-08-26 10:45:00,605.73,606.09,605.14,605.84,809.0,603.7536,604.1124,603.1655,603.8632,809.0
2024-08-26 10:50:00,605.84,606.25,605.41,606.06,1671.0,603.8632,604.2719,603.4346,604.0825,1671.0
2024-08-26 10:55:00,605.94,606.03,605.06,605.07,1576.0,603.9629,604.0526,603.0857,603.0957,1576.0
2024-08-26 11:00:00,605.06,605.57,605.06,605.06,824.0,603.0857,603.5941,603.0857,603.0857,824.0
2024-08-26 11:05:00,605.51,605.92,605.5,605.92,2562.0,603.5343,603.9429,603.5243,603.9429,2562.0
2024-08-26 11:10:00,605.53,605.53,605.53,605.53,104.0,603.5542,603.5542,603.5542,603.5542,104.0
2024-08-26 11:15:00,605.46,605.88,605.46,605.88,600.0,603.4844,603.9031,603.4844,603.9031,600.0
2024-08-26 11:20:00,605.83,605.83,604.61,604.85,2528.0,603.8532,603.8532,602.6372,602.8764,2528.0
2024-08-26 11:25:00,604.86,605.05,604.02,604.6,4317.0,602.8864,603.0758,602.0491,602.6272,4317.0
2024-08-26 11:30:00,604.32,604.32,603.77,603.77,1193.0,602.3482,602.3482,601.8,601.8,1193.0
2024-08-26 11:35:00,604.01,604.04,603.39,603.56,2618.0,602.0392,602.0691,601.4212,601.5906,2618.0
2024-08-26 11:40:00,603.49,604.11,603.48,604.11,976.0,601.5209,602.1388,601.5109,602.1388,976.0
2024-08-26 11:45:00,603.65,603.85,603.09,603.53,1274.0,601.6803,601.8797,601.1222,601.5607,1274.0
2024-08-26 11:50:00,603.75,603.87,603.34,603.83,1140.0,601.78,601.8996,601.3714,601.8598,1140.0
2024-08-26 11:55:00,603.55,603.83,603.54,603.54,845.0,601.5807,601.8598,601.5707,601.5707,845.0
2024-08-26 12:00:00,603.5,604.06,603.5,603.9,902.0,601.5308,602.089,601.5308,601.9295,902.0
2024-08-26 12:05:00,604.15,604.15,603.89,603.89,901.0,602.1787,602.1787,601.9196,601.9196,901.0
2024-08-26 12:10:00,604.11,604.11,603.83,603.84,1115.0,602.1388,602.1388,601.8598,601.8697,1115.0
2024-08-26 12:15:00,604.04,604.16,603.84,604.0,788.0,602.0691,602.1887,601.8697,602.0292,788.0
2024-08-26 12:20:00,604.0,604.36,603.99,604.36,460.0,602.0292,602.388,602.0192,602.388,460.0
2024-08-26 12:25:00,604.04,604.04,603.98,603.99,727.0,602.0691,602.0691,602.0093,602.0192,727.0
2024-08-26 12:30:00,603.87,603.87,603.25,603.4,800.0,601.8996,601.8996,601.2817,601.4312,800.0
2024-08-26 12:35:00,603.4,603.51,603.27,603.51,400.0,601.4312,601.5408,601.3016,601.5408,400.0
2024-08-26 12:40:00,603.4,603.73,603.4,603.58,600.0,601.4312,601.7601,601.4312,601.6106,600.0
2024-08-26 12:45:00,603.39,604.0,603.38,603.46,1091.0,601.4212,602.0292,601.4112,601.491,1091.0
2024-08-26 12:50:00,604.24,604.77,604.23,604.77,536.0,602.2684,602.7967,602.2585,602.7967,536.0
2024-08-26 12:55:00,604.73,605.18,604.38,605.18,2654.0,602.7568,603.2054,602.408,603.2054,2654.0
2024-08-26 13:00:00,605.19,605.19,605.17,605.18,2700.0,603.2153,603.2153,603.1954,603.2054,2700.0
2024-08-26 13:05:00,605.08,605.08,604.59,604.8,2110.0,603.1057,603.1057,602.6173,602.8266,2110.0
2024-08-26 13:10:00,605.09,605.74,605.08,605.74,2164.0,603.1157,603.7635,603.1057,603.7635,2164.0
2024-08-26 13:15:00,605.74,605.96,605.45,605.46,2762.0,603.7635,603.9828,603.4745,603.4844,2762.0
2024-08-26 13:20:00,605.28,605.39,605.27,605.33,400.0,603.305,603.4147,603.2951,603.3549,400.0
2024-08-26 13:25:00,605.14,605.68,605.14,605.54,2221.0,603.1655,603.7037,603.1655,603.5642,2221.0
2024-08-26 13:30:00,605.24,605.24,605.07,605.11,3732.0,603.2652,603.2652,603.0957,603.1356,3732.0
2024-08-26 13:35:00,605.1,605.32,604.63,604.63,1981.0,603.1256,603.3449,602.6572,602.6572,1981.0
2024-08-26 13:40:00,604.62,604.84,604.4,604.4,536.0,602.6472,602.8665,602.4279,602.4279,536.0
2024-08-26 13:45:00,604.13,604.13,603.35,603.35,1625.0,602.1588,602.1588,601.3813,601.3813,1625.0
2024-08-26 13:50:00,603.41,603.42,603.35,603.35,800.0,601.4411,601.4511,601.3813,601.3813,800.0
2024-08-26 13:55:00,603.35,603.59,603.15,603.25,1406.0,601.3813,601.6205,601.182,601.2817,1406.0
2024-08-26 14:00:00,603.49,603.9,603.49,603.88,1900.0,601.5209,601.9295,601.5209,601.9096,1900.0
2024-08-26 14:05:00,603.68,603.78,603.18,603.18,2186.0,601.7103,601.8099,601.2119,601.2119,2186.0
2024-08-26 14:10:00,603.18,603.4,603.17,603.4,1000.0,601.2119,601.4312,601.2019,601.4312,1000.0
2024-08-26 14:15:00,603.4,603.56,603.0,603.18,1400.0,601.4312,601.5906,601.0325,601.2119,1400.0
2024-08-26 14:20:00,603.66,604.5,603.66,604.34,1939.0,601.6903,602.5276,601.6903,602.3681,1939.0
2024-08-26 14:25:00,604.34,604.34,604.27,604.27,400.0,602.3681,602.3681,602.2983,602.2983,400.0
2024-08-26 14:30:00,604.02,604.12,603.86,604.12,1000.0,602.0491,602.1488,601.8897,602.1488,1000.0
2024-08-26 14:35:00,604.11,604.53,604.1,604.53,600.0,602.1388,602.5575,602.1289,602.5575,600.0
2024-08-26 14:40:00,604.58,604.58,604.27,604.27,300.0,602.6073,602.6073,602.2983,602.2983,300.0
2024-08-26 14:45:00,604.59,604.77,604.19,604.32,3808.0,602.6173,602.7967,602.2186,602.3482,3808.0
2024-08-26 14:50:00,604.13,604.31,604.04,604.25,2041.0,602.1588,602.3382,602.0691,602.2784,2041.0
2024-08-26 14:55:00,604.25,604.97,604.21,604.97,1046.0,602.2784,602.996,602.2385,602.996,1046.0
2024-08-26 15:00:00,604.89,605.23,604.89,605.23,842.0,602.9163,603.2552,602.9163,603.2552,842.0
2024-08-26 15:05:00,605.23,605.23,604.96,605.2,3063.0,603.2552,603.2552,602.9861,603.2253,3063.0
2024-08-26 15:10:00,605.49,606.09,605.49,605.92,2640.0,603.5143,604.1124,603.5143,603.9429,2640.0
2024-08-26 15:15:00,605.83,606.09,605.66,605.86,1042.0,603.8532,604.1124,603.6838,603.8831,1042.0
2024-08-26 15:20:00,605.92,606.26,605.75,606.03,13545.0,603.9429,604.2818,603.7735,604.0526,13545.0
2024-08-26 15:25:00,606.04,606.25,605.66,605.88,10495.0,604.0626,604.2719,603.6838,603.9031,10495.0
2024-08-26 15:30:00,606.04,606.24,606.0,606.21,2511.0,604.0626,604.2619,604.0227,604.232,2511.0
2024-08-26 15:35:00,606.2,606.2,606.0,606.12,2300.0,604.222,604.222,604.0227,604.1423,2300.0
2024-08-26 15:40:00,606.34,606.34,606.12,606.27,1203.0,604.3616,604.3616,604.1423,604.2918,1203.0
2024-08-26 15:45:00,606.13,606.15,604.83,604.83,4177.0,604.1523,604.1722,602.8565,602.8565,4177.0
2024-08-26 15:50:00,605.2,605.53,604.73,605.1,8740.0,603.2253,603.5542,602.7568,603.1256,8740.0
2024-08-26 15:55:00,605.0,605.86,604.68,605.86,29219.0,603.0259,603.8831,602.707,603.8831,29219.0
2024-08-27 09:30:00,605.6,605.72,602.0,603.85,16263.0,603.624,603.7436,600.0357,601.8797,16263.0
2024-08-27 09:35:00,604.26,604.28,603.13,603.13,2769.0,602.2884,602.3083,601.162,601.162,2769.0
2024-08-27 09:40:00,602.64,604.61,602.64,604.61,4352.0,600.6736,602.6372,600.6736,602.6372,4352.0
2024-08-27 09:45:00,605.06,605.22,604.72,604.9,1838.0,603.0857,603.2452,602.7469,602.9263,1838.0
2024-08-27 09:50:00,605.14,605.83,604.7,605.72,2009.0,603.1655,603.8532,602.7269,603.7436,2009.0
2024-08-27 09:55:00,605.76,606.3,605.56,606.0,1998.0,603.7835,604.3217,603.5841,604.0227,1998.0
2024-08-27 10:00:00,606.37,606.97,606.07,606.11,6236.0,604.3915,604.9895,604.0925,604.1323,6236.0
2024-08-27 10:05:00,606.15,606.71,606.09,606.27,1328.0,604.1722,604.7304,604.1124,604.2918,1328.0
2024-08-27 10:10:00,605.76,606.74,605.16,606.1,9998.0,603.7835,604.7603,603.1854,604.1224,9998.0
2024-08-27 10:15:00,605.8,606.25,605.73,606.25,1000.0,603.8233,604.2719,603.7536,604.2719,1000.0
2024-08-27 10:20:00,606.25,606.48,606.23,606.48,1938.0,604.2719,604.5011,604.2519,604.5011,1938.0
2024-08-27 10:25:00,606.43,606.85,606.42,606.74,1965.0,604.4513,604.8699,604.4413,604.7603,1965.0
2024-08-27 10:30:00,606.62,606.62,606.18,606.25,2242.0,604.6407,604.6407,604.2021,604.2719,2242.0
2024-08-27 10:35:00,606.19,607.43,606.16,607.23,2212.0,604.2121,605.448,604.1822,605.2487,2212.0
2024-08-27 10:40:00,607.0,607.0,606.84,606.91,1300.0,605.0194,605.0194,604.8599,604.9297,1300.0
2024-08-27 10:45:00,606.91,606.91,606.13,606.13,1725.0,604.9297,604.9297,604.1523,604.1523,1725.0
2024-08-27 10:50:00,606.63,606.72,606.1,606.1,2265.0,604.6506,604.7403,604.1224,604.1224,2265.0
2024-08-27 10:55:00,606.56,606.88,605.84,606.25,1400.0,604.5809,604.8998,603.8632,604.2719,1400.0
2024-08-27 11:00:00,606.61,606.64,606.01,606.43,3678.0,604.6307,604.6606,604.0326,604.4513,3678.0
2024-08-27 11:05:00,606.34,606.69,606.26,606.69,1143.0,604.3616,604.7104,604.2818,604.7104,1143.0
2024-08-27 11:10:00,606.37,606.64,606.33,606.33,517.0,604.3915,604.6606,604.3516,604.3516,517.0
2024-08-27 11:15:00,606.23,606.26,604.93,604.94,3564.0,604.2519,604.2818,602.9562,602.9661,3564.0
2024-08-27 11:20:00,605.1,605.33,605.09,605.33,300.0,603.1256,603.3549,603.1157,603.3549,300.0
2024-08-27 11:25:00,605.34,605.64,604.99,605.33,2725.0,603.3648,603.6639,603.016,603.3549,2725.0
2024-08-27 11:30:00,605.51,605.53,604.25,604.28,4231.0,603.5343,603.5542,602.2784,602.3083,4231.0
2024-08-27 11:35:00,604.52,604.92,604.18,604.92,1531.0,602.5475,602.9462,602.2086,602.9462,1531.0
2024-08-27 11:40:00,604.62,605.1,604.61,605.1,900.0,602.6472,603.1256,602.6372,603.1256,900.0
2024-08-27 11:45:00,605.18,605.18,604.69,604.86,1666.0,603.2054,603.2054,602.717,602.8864,1666.0
2024-08-27 11:50:00,604.87,605.29,604.86,604.88,7852.0,602.8964,603.315,602.8864,602.9063,7852.0
2024-08-27 11:55:00,605.0,605.31,604.91,605.31,879.0,603.0259,603.3349,602.9362,603.3349,879.0
2024-08-27 12:00:00,605.0,605.57,605.0,605.52,797.0,603.0259,603.5941,603.0259,603.5442,797.0
2024-08-27 12:05:00,605.18,605.54,605.14,605.51,1323.0,603.2054,603.5642,603.1655,603.5343,1323.0
2024-08-27 12:10:00,605.49,605.63,605.44,605.45,1164.0,603.5143,603.6539,603.4645,603.4745,1164.0
2024-08-27 12:15:00,605.49,605.65,605.49,605.5,852.0,603.5143,603.6738,603.5143,603.5243,852.0
2024-08-27 12:20:00,605.82,605.84,605.82,605.84,200.0,603.8433,603.8632,603.8433,603.8632,200.0
2024-08-27 12:25:00,605.76,606.24,605.46,606.22,7069.0,603.7835,604.2619,603.4844,604.242,7069.0
2024-08-27 12:30:00,606.22,606.22,605.73,605.73,3517.0,604.242,604.242,603.7536,603.7536,3517.0
2024-08-27 12:35:00,605.68,606.09,605.68,606.08,1450.0,603.7037,604.1124,603.7037,604.1024,1450.0
2024-08-27 12:40:00,605.96,606.14,605.62,605.62,2432.0,603.9828,604.1622,603.6439,603.6439,2432.0
2024-08-27 12:45:00,605.62,606.24,605.62,606.24,2024.0,603.6439,604.2619,603.6439,604.2619,2024.0
2024-08-27 12:50:00,606.4,607.35,606.06,607.26,4946.0,604.4214,605.3683,604.0825,605.2786,4946.0
2024-08-27 12:55:00,607.13,608.2,607.12,607.17,10362.0,605.149,606.2155,605.139,605.1889,10362.0
2024-08-27 13:00:00,607.15,607.29,606.82,607.26,1947.0,605.1689,605.3085,604.84,605.2786,1947.0
2024-08-27 13:05:00,607.26,607.29,606.85,607.13,3367.0,605.2786,605.3085,604.8699,605.149,3367.0
2024-08-27 13:10:00,607.02,607.39,606.82,607.29,6092.0,605.0394,605.4081,604.84,605.3085,6092.0
2024-08-27 13:15:00,607.14,607.51,607.0,607.2,939.0,605.159,605.5278,605.0194,605.2188,939.0
2024-08-27 13:20:00,607.42,607.42,606.91,606.95,1368.0,605.438,605.438,604.9297,604.9696,1368.0
2024-08-27 13:25:00,607.02,607.82,607.02,607.82,1480.0,605.0394,605.8367,605.0394,605.8367,1480.0
2024-08-27 13:30:00,607.78,608.01,607.66,607.88,2288.0,605.7969,606.0261,605.6773,605.8965,2288.0
2024-08-27 13:35:00,608.12,608.24,607.76,607.76,840.0,606.1358,606.2554,605.7769,605.7769,840.0
2024-08-27 13:40:00,608.06,608.06,608.02,608.02,507.0,606.076,606.076,606.0361,606.0361,507.0
2024-08-27 13:45:00,608.02,608.02,607.69,607.93,4788.0,606.0361,606.0361,605.7072,605.9464,4788.0
2024-08-27 13:50:00,607.93,608.21,607.66,607.94,804.0,605.9464,606.2255,605.6773,605.9564,804.0
2024-08-27 13:55:00,607.94,607.94,607.94,607.94,1200.0,605.9564,605.9564,605.9564,605.9564,1200.0
2024-08-27 14:00:00,607.96,607.96,607.81,607.81,1081.0,605.9763,605.9763,605.8268,605.8268,1081.0
2024-08-27 14:05:00,607.98,608.4,607.94,608.39,5609.0,605.9962,606.4149,605.9564,606.4049,5609.0
2024-08-27 14:10:00,608.26,608.72,608.17,608.38,2470.0,606.2753,606.7338,606.1856,606.3949,2470.0
2024-08-27 14:15:00,608.49,608.77,608.37,608.43,2566.0,606.5046,606.7836,606.3849,606.4448,2566.0
2024-08-27 14:20:00,608.42,608.44,608.4,608.44,500.0,606.4348,606.4547,606.4149,606.4547,500.0
2024-08-27 14:25:00,608.7,609.14,608.47,608.88,1000.0,606.7139,607.1524,606.4846,606.8933,1000.0
2024-08-27 14:30:00,608.83,609.19,608.69,609.06,2917.0,606.8434,607.2023,606.7039,607.0727,2917.0
2024-08-27 14:35:00,608.83,608.9,608.82,608.83,2646.0,606.8434,606.9132,606.8335,606.8434,2646.0
2024-08-27 14:40:00,608.82,608.95,608.64,608.77,5142.0,606.8335,606.9631,606.6541,606.7836,5142.0
2024-08-27 14:45:00,608.67,608.89,608.58,608.59,16892.0,606.684,606.9033,606.5943,606.6042,16892.0
2024-08-27 14:50:00,608.96,609.05,608.67,608.72,1700.0,606.973,607.0627,606.684,606.7338,1700.0
2024-08-27 14:55:00,608.79,609.13,608.34,608.74,2573.0,606.8036,607.1425,606.355,606.7537,2573.0
2024-08-27 15:00:00,608.33,608.38,608.07,608.16,1896.0,606.3451,606.3949,606.0859,606.1756,1896.0
2024-08-27 15:05:00,608.05,608.17,607.96,608.17,1731.0,606.066,606.1856,605.9763,606.1856,1731.0
2024-08-27 15:10:00,608.01,608.12,607.8,607.99,1991.0,606.0261,606.1358,605.8168,606.0062,1991.0
2024-08-27 15:15:00,607.95,608.0,607.64,607.84,1440.0,605.9663,606.0162,605.6573,605.8567,1440.0
2024-08-27 15:20:00,607.87,608.24,607.87,608.15,3360.0,605.8866,606.2554,605.8866,606.1657,3360.0
2024-08-27 15:25:00,608.33,609.35,608.32,608.91,2599.0,606.3451,607.3618,606.3351,606.9232,2599.0
2024-08-27 15:30:00,608.59,609.0,608.47,609.0,4305.0,606.6042,607.0129,606.4846,607.0129,4305.0
2024-08-27 15:35:00,609.0,609.0,608.71,608.93,3436.0,607.0129,607.0129,606.7238,606.9431,3436.0
2024-08-27 15:40:00,608.88,609.16,608.69,609.14,7366.0,606.8933,607.1724,606.7039,607.1524,7366.0
2024-08-27 15:45:00,609.03,610.97,609.03,610.82,7127.0,607.0428,608.9765,607.0428,608.827,7127.0
2024-08-27 15:50:00,610.8,610.82,609.91,610.18,14911.0,608.807,608.827,607.9199,608.189,14911.0
2024-08-27 15:55:00,610.25,610.98,610.02,610.98,32484.0,608.2588,608.9864,608.0296,608.9864,32484.0
2024-08-28 09:30:00,610.25,611.58,610.19,610.4,25641.0,608.2588,609.5845,608.199,608.4083,25641.0
2024-08-28 09:35:00,610.96,612.4,610.96,612.4,1350.0,608.9665,610.4018,608.9665,610.4018,1350.0
2024-08-28 09:40:00,613.73,613.83,613.0,613.17,1727.0,611.7275,611.8271,610.9998,611.1693,1727.0
2024-08-28 09:45:00,613.17,615.14,613.16,615.14,5069.0,611.1693,613.1329,611.1593,613.1329,5069.0
2024-08-28 09:50:00,615.86,616.0,615.13,615.68,978.0,613.8505,613.9901,613.1229,613.6711,978.0
2024-08-28 09:55:00,615.5,616.02,615.28,615.28,4084.0,613.4917,614.01,613.2724,613.2724,4084.0
2024-08-28 10:00:00,615.11,616.04,614.47,616.04,9702.0,613.103,614.0299,612.465,614.0299,9702.0
2024-08-28 10:05:00,615.93,618.0,615.92,617.7,2157.0,613.9203,615.9835,613.9103,615.6845,2157.0
2024-08-28 10:10:00,617.72,617.83,616.59,616.66,1737.0,615.7044,615.8141,614.5781,614.6479,1737.0
2024-08-28 10:15:00,616.6,617.05,615.25,615.51,4830.0,614.5881,615.0366,613.2425,613.5017,4830.0
2024-08-28 10:20:00,615.31,615.74,615.17,615.17,4171.0,613.3023,613.7309,613.1628,613.1628,4171.0
2024-08-28 10:25:00,615.36,615.9,615.3,615.7,2327.0,613.3521,613.8904,613.2923,613.691,2327.0
2024-08-28 10:30:00,615.21,615.5,614.36,614.64,3511.0,613.2026,613.4917,612.3554,612.6345,3511.0
2024-08-28 10:35:00,614.63,615.23,614.36,615.02,2685.0,612.6245,613.2226,612.3554,613.0133,2685.0
2024-08-28 10:40:00,615.24,615.71,614.76,615.12,2306.0,613.2325,613.701,612.7541,613.1129,2306.0
2024-08-28 10:45:00,615.12,615.21,614.4,614.95,5508.0,613.1129,613.2026,612.3953,612.9435,5508.0
2024-08-28 10:50:00,614.91,615.65,614.7,615.4,2362.0,612.9036,613.6412,612.6943,613.392,2362.0
2024-08-28 10:55:00,615.41,615.82,615.35,615.65,1412.0,613.402,613.8106,613.3422,613.6412,1412.0
2024-08-28 11:00:00,615.36,615.64,614.67,614.67,2690.0,613.3521,613.6312,612.6644,612.6644,2690.0
2024-08-28 11:05:00,614.71,615.75,614.64,615.06,2786.0,612.7043,613.7409,612.6345,613.0531,2786.0
2024-08-28 11:10:00,614.87,615.51,614.55,614.94,3460.0,612.8637,613.5017,612.5448,612.9335,3460.0
2024-08-28 11:15:00,614.76,614.77,614.71,614.72,800.0,612.7541,612.7641,612.7043,612.7142,800.0
2024-08-28 11:20:00,615.05,615.18,614.54,614.9,11488.0,613.0432,613.1727,612.5348,612.8936,11488.0
2024-08-28 11:25:00,615.07,615.27,614.56,615.16,3594.0,613.0631,613.2624,612.5548,613.1528,3594.0
2024-08-28 11:30:00,615.04,615.04,613.8,613.93,2063.0,613.0332,613.0332,611.7972,611.9268,2063.0
2024-08-28 11:35:00,613.93,614.22,613.76,614.15,1265.0,611.9268,612.2159,611.7574,612.1461,1265.0
2024-08-28 11:40:00,613.96,614.37,613.59,614.37,2373.0,611.9567,612.3654,611.5879,612.3654,2373.0
2024-08-28 11:45:00,614.11,614.11,613.58,613.9,5925.0,612.1062,612.1062,611.5779,611.8969,5925.0
2024-08-28 11:50:00,613.77,614.03,613.48,614.0,10291.0,611.7673,612.0265,611.4783,611.9966,10291.0
2024-08-28 11:55:00,613.96,614.44,613.51,614.33,2683.0,611.9567,612.4351,611.5082,612.3255,2683.0
2024-08-28 12:00:00,614.08,614.1,613.29,613.29,1591.0,612.0763,612.0963,611.2889,611.2889,1591.0
2024-08-28 12:05:00,613.14,613.14,612.1,612.31,1300.0,611.1394,611.1394,610.1028,610.3121,1300.0
2024-08-28 12:10:00,612.25,612.46,611.96,611.97,1897.0,610.2523,610.4616,609.9632,609.9732,1897.0
2024-08-28 12:15:00,611.98,612.09,611.17,611.88,2213.0,609.9832,610.0928,609.1758,609.8835,2213.0
2024-08-28 12:20:00,611.71,612.01,611.48,611.59,4525.0,609.7141,610.0131,609.4848,609.5944,4525.0
2024-08-28 12:25:00,611.75,612.12,611.75,611.94,1635.0,609.7539,610.1227,609.7539,609.9433,1635.0
2024-08-28 12:30:00,612.05,612.45,611.88,612.45,807.0,610.0529,610.4516,609.8835,610.4516,807.0
2024-08-28 12:35:00,612.5,612.5,612.1,612.36,1282.0,610.5015,610.5015,610.1028,610.3619,1282.0
2024-08-28 12:40:00,612.03,612.41,611.8,612.41,1888.0,610.033,610.4118,609.8038,610.4118,1888.0
2024-08-28 12:45:00,612.5,612.62,612.26,612.35,600.0,610.5015,610.6211,610.2623,610.352,600.0
2024-08-28 12:50:00,612.35,612.8,612.35,612.43,2310.0,610.352,610.8005,610.352,610.4317,2310.0
2024-08-28 12:55:00,612.59,612.61,612.55,612.61,1023.0,610.5912,610.6111,610.5513,610.6111,1023.0
2024-08-28 13:00:00,612.66,613.1,612.61,613.1,1848.0,610.661,611.0995,610.6111,611.0995,1848.0
2024-08-28 13:05:00,612.9,613.21,612.86,612.86,1233.0,610.9002,611.2092,610.8603,610.8603,1233.0
2024-08-28 13:10:00,612.98,613.14,612.36,612.36,1427.0,610.9799,611.1394,610.3619,610.3619,1427.0
2024-08-28 13:15:00,612.46,612.46,612.39,612.46,841.0,610.4616,610.4616,610.3918,610.4616,841.0
2024-08-28 13:20:00,612.57,612.86,612.38,612.38,1408.0,610.5712,610.8603,610.3819,610.3819,1408.0
2024-08-28 13:25:00,612.42,612.79,612.21,612.79,700.0,610.4217,610.7905,610.2124,610.7905,700.0
2024-08-28 13:30:00,612.62,613.05,612.46,612.94,1625.0,610.6211,611.0497,610.4616,610.94,1625.0
2024-08-28 13:35:00,613.0,613.12,612.66,612.75,1370.0,610.9998,611.1194,610.661,610.7507,1370.0
2024-08-28 13:40:00,612.3,612.43,611.71,612.27,3195.0,610.3021,610.4317,609.7141,610.2722,3195.0
2024-08-28 13:45:00,612.41,612.41,612.11,612.11,2107.0,610.4118,610.4118,610.1127,610.1127,2107.0
2024-08-28 13:50:00,612.1,612.1,611.54,611.71,1363.0,610.1028,610.1028,609.5446,609.7141,1363.0
2024-08-28 13:55:00,611.94,611.94,610.12,610.13,2335.0,609.9433,609.9433,608.1292,608.1392,2335.0
2024-08-28 14:00:00,610.13,610.61,609.52,609.52,907.0,608.1392,608.6176,607.5312,607.5312,907.0
2024-08-28 14:05:00,609.21,610.78,609.21,610.77,2928.0,607.2222,608.7871,607.2222,608.7771,2928.0
2024-08-28 14:10:00,610.42,610.94,610.41,610.9,1234.0,608.4283,608.9466,608.4183,608.9067,1234.0
2024-08-28 14:15:00,610.5,610.68,610.44,610.44,600.0,608.508,608.6874,608.4482,608.4482,600.0
2024-08-28 14:20:00,610.55,610.7,610.41,610.54,400.0,608.5578,608.7073,608.4183,608.5479,400.0
2024-08-28 14:25:00,610.48,610.84,610.17,610.23,1935.0,608.4881,608.8469,608.1791,608.2389,1935.0
2024-08-28 14:30:00,610.22,610.3,610.0,610.08,967.0,608.2289,608.3087,608.0096,608.0894,967.0
2024-08-28 14:35:00,610.28,610.31,609.92,610.13,1928.0,608.2887,608.3186,607.9299,608.1392,1928.0
2024-08-28 14:40:00,610.45,610.63,610.07,610.07,1116.0,608.4582,608.6376,608.0794,608.0794,1116.0
2024-08-28 14:45:00,610.07,610.4,609.98,610.05,500.0,608.0794,608.4083,607.9897,608.0595,500.0
2024-08-28 14:50:00,610.0,611.0,610.0,611.0,2103.0,608.0096,609.0064,608.0096,609.0064,2103.0
2024-08-28 14:55:00,611.35,612.32,611.34,612.32,1023.0,609.3552,610.3221,609.3453,610.3221,1023.0
2024-08-28 15:00:00,612.69,612.72,612.22,612.25,2190.0,610.6909,610.7208,610.2224,610.2523,2190.0
2024-08-28 15:05:00,612.48,612.49,611.54,611.54,1500.0,610.4815,610.4915,609.5446,609.5446,1500.0
2024-08-28 15:10:00,611.42,611.71,611.18,611.29,1384.0,609.425,609.7141,609.1858,609.2954,1384.0
2024-08-28 15:15:00,611.58,611.81,611.25,611.76,1912.0,609.5845,609.8137,609.2556,609.7639,1912.0
2024-08-28 15:20:00,612.14,612.14,611.69,612.08,1968.0,610.1426,610.1426,609.6941,610.0828,1968.0
2024-08-28 15:25:00,612.3,612.62,612.2,612.46,1370.0,610.3021,610.6211,610.2025,610.4616,1370.0
2024-08-28 15:30:00,612.32,612.71,612.28,612.34,3129.0,610.3221,610.7108,610.2822,610.342,3129.0
2024-08-28 15:35:00,612.33,612.33,611.44,611.86,4351.0,610.332,610.332,609.4449,609.8636,4351.0
2024-08-28 15:40:00,611.72,612.59,611.6,612.59,3934.0,609.724,610.5912,609.6044,610.5912,3934.0
2024-08-28 15:45:00,612.64,613.52,612.61,612.62,6402.0,610.641,611.5181,610.6111,610.6211,6402.0
2024-08-28 15:50:00,612.78,613.2,611.93,612.62,10095.0,610.7806,611.1992,609.9333,610.6211,10095.0
2024-08-28 15:55:00,612.9,613.74,612.57,613.42,31492.0,610.9002,611.7374,610.5712,611.4185,31492.0
2024-08-29 09:30:00,614.43,614.43,612.3,612.43,14646.0,612.4252,612.4252,610.3021,610.4317,14646.0
2024-08-29 09:35:00,613.03,613.12,610.71,610.71,4329.0,611.0297,611.1194,608.7173,608.7173,4329.0
2024-08-29 09:40:00,610.73,612.33,610.73,612.08,974.0,608.7372,610.332,608.7372,610.0828,974.0
2024-08-29 09:45:00,612.44,612.44,610.52,611.15,3338.0,610.4417,610.4417,608.5279,609.1559,3338.0
2024-08-29 09:50:00,610.65,611.18,609.66,610.83,1200.0,608.6575,609.1858,607.6707,608.8369,1200.0
2024-08-29 09:55:00,611.33,612.0,610.83,611.77,1226.0,609.3353,610.0031,608.8369,609.7739,1226.0
2024-08-29 10:00:00,611.02,612.8,611.02,612.63,8591.0,609.0263,610.8005,609.0263,610.631,8591.0
2024-08-29 10:05:00,612.4,612.4,611.98,612.0,3081.0,610.4018,610.4018,609.9832,610.0031,3081.0
2024-08-29 10:10:00,612.1,612.63,611.78,611.78,803.0,610.1028,610.631,609.7838,609.7838,803.0
2024-08-29 10:15:00,612.63,613.95,612.63,613.86,1411.0,610.631,611.9467,610.631,611.857,1411.0
2024-08-29 10:20:00,613.63,614.14,613.32,614.06,3487.0,611.6278,612.1361,611.3188,612.0564,3487.0
2024-08-29 10:25:00,614.05,614.62,613.85,614.62,1342.0,612.0464,612.6146,611.8471,612.6146,1342.0
2024-08-29 10:30:00,614.05,614.05,612.99,613.54,1136.0,612.0464,612.0464,610.9899,611.5381,1136.0
2024-08-29 10:35:00,613.52,614.25,613.45,614.17,4281.0,611.5181,612.2458,611.4484,612.166,4281.0
2024-08-29 10:40:00,614.23,614.45,614.17,614.36,2244.0,612.2258,612.4451,612.166,612.3554,2244.0
2024-08-29 10:45:00,614.23,614.7,614.09,614.1,443.0,612.2258,612.6943,612.0863,612.0963,443.0
2024-08-29 10:50:00,614.38,614.4,613.09,613.09,2726.0,612.3753,612.3953,611.0895,611.0895,2726.0
2024-08-29 10:55:00,613.1,613.36,612.9,612.9,1208.0,611.0995,611.3587,610.9002,610.9002,1208.0
2024-08-29 11:00:00,613.14,614.02,613.14,613.71,1600.0,611.1394,612.0165,611.1394,611.7075,1600.0
2024-08-29 11:05:00,613.59,614.03,612.32,613.08,1960.0,611.5879,612.0265,610.3221,611.0796,1960.0
2024-08-29 11:10:00,613.01,613.66,612.83,613.34,1731.0,611.0098,611.6577,610.8304,611.3387,1731.0
2024-08-29 11:15:00,613.92,613.95,612.86,612.86,500.0,611.9168,611.9467,610.8603,610.8603,500.0
2024-08-29 11:20:00,613.37,613.37,612.33,612.38,915.0,611.3686,611.3686,610.332,610.3819,915.0
2024-08-29 11:25:00,613.46,613.46,611.89,611.89,2500.0,611.4583,611.4583,609.8935,609.8935,2500.0
2024-08-29 11:30:00,612.37,612.59,612.0,612.04,2874.0,610.3719,610.5912,610.0031,610.043,2874.0
2024-08-29 11:35:00,611.98,612.18,611.71,611.73,4041.0,609.9832,610.1825,609.7141,609.734,4041.0
2024-08-29 11:40:00,612.34,612.35,611.5,611.62,2077.0,610.342,610.352,609.5047,609.6243,2077.0
2024-08-29 11:45:00,611.61,612.4,611.31,611.86,3810.0,609.6144,610.4018,609.3154,609.8636,3810.0
2024-08-29 11:50:00,612.61,612.8,612.45,612.48,1025.0,610.6111,610.8005,610.4516,610.4815,1025.0
2024-08-29 11:55:00,612.5,613.23,612.49,612.76,2203.0,610.5015,611.2291,610.4915,610.7606,2203.0
2024-08-29 12:00:00,613.36,613.56,612.77,612.83,5963.0,611.3587,611.558,610.7706,610.8304,5963.0
2024-08-29 12:05:00,613.23,614.3,613.23,613.67,2302.0,611.2291,612.2956,611.2291,611.6677,2302.0
2024-08-29 12:10:00,614.12,614.36,613.91,614.03,2218.0,612.1162,612.3554,611.9069,612.0265,2218.0
2024-08-29 12:15:00,614.08,614.58,614.06,614.06,994.0,612.0763,612.5747,612.0564,612.0564,994.0
2024-08-29 12:20:00,614.67,614.68,614.33,614.56,430.0,612.6644,612.6744,612.3255,612.5548,430.0
2024-08-29 12:25:00,614.51,615.08,614.51,615.02,900.0,612.5049,613.0731,612.5049,613.0133,900.0
2024-08-29 12:30:00,615.11,615.35,614.75,615.35,1370.0,613.103,613.3422,612.7441,613.3422,1370.0
2024-08-29 12:35:00,615.0,615.31,614.19,614.77,1700.0,612.9933,613.3023,612.186,612.7641,1700.0
2024-08-29 12:40:00,615.0,615.51,615.0,615.46,25132.0,612.9933,613.5017,612.9933,613.4518,25132.0
2024-08-29 12:45:00,615.66,615.89,615.21,615.21,6513.0,613.6512,613.8804,613.2026,613.2026,6513.0
2024-08-29 12:50:00,615.4,615.41,614.94,614.94,1518.0,613.392,613.402,612.9335,612.9335,1518.0
2024-08-29 12:55:00,615.21,615.75,615.21,615.75,725.0,613.2026,613.7409,613.2026,613.7409,725.0
2024-08-29 13:00:00,615.43,615.44,615.05,615.39,850.0,613.4219,613.4319,613.0432,613.382,850.0
2024-08-29 13:05:00,615.02,615.1,614.79,615.06,1864.0,613.0133,613.093,612.784,613.0531,1864.0
2024-08-29 13:10:00,614.36,614.7,614.36,614.67,376.0,612.3554,612.6943,612.3554,612.6644,376.0
2024-08-29 13:15:00,614.68,615.46,614.68,615.46,3083.0,612.6744,613.4518,612.6744,613.4518,3083.0
2024-08-29 13:20:00,615.56,615.83,615.21,615.21,2024.0,613.5515,613.8206,613.2026,613.2026,2024.0
2024-08-29 13:25:00,615.11,615.68,615.11,615.68,1660.0,613.103,613.6711,613.103,613.6711,1660.0
2024-08-29 13:30:00,615.42,615.86,615.41,615.71,714.0,613.4119,613.8505,613.402,613.701,714.0
2024-08-29 13:35:00,615.99,616.1,615.65,616.1,827.0,613.9801,614.0897,613.6412,614.0897,827.0
2024-08-29 13:40:00,615.98,616.25,615.85,615.85,1416.0,613.9701,614.2392,613.8405,613.8405,1416.0
2024-08-29 13:45:00,615.78,615.93,615.39,615.39,1662.0,613.7708,613.9203,613.382,613.382,1662.0
2024-08-29 13:50:00,615.71,615.71,615.41,615.42,200.0,613.701,613.701,613.402,613.4119,200.0
2024-08-29 13:55:00,615.12,615.53,614.97,615.53,565.0,613.1129,613.5216,612.9634,613.5216,565.0
2024-08-29 14:00:00,615.24,615.9,615.23,615.9,1230.0,613.2325,613.8904,613.2226,613.8904,1230.0
2024-08-29 14:05:00,615.54,615.98,615.15,615.98,1233.0,613.5316,613.9701,613.1428,613.9701,1233.0
2024-08-29 14:10:00,615.98,616.19,615.98,616.1,1391.0,613.9701,614.1794,613.9701,614.0897,1391.0
2024-08-29 14:15:00,616.16,616.49,615.82,616.44,700.0,614.1495,614.4785,613.8106,614.4286,700.0
2024-08-29 14:20:00,615.96,615.96,615.51,615.85,3195.0,613.9502,613.9502,613.5017,613.8405,3195.0
2024-08-29 14:25:00,615.74,616.55,615.36,615.36,1611.0,613.7309,614.5383,613.3521,613.3521,1611.0
2024-08-29 14:30:00,615.47,615.61,614.85,614.85,940.0,613.4618,613.6013,612.8438,612.8438,940.0
2024-08-29 14:35:00,615.15,615.61,614.25,614.68,4958.0,613.1428,613.6013,612.2458,612.6744,4958.0
2024-08-29 14:40:00,614.47,614.83,614.11,614.28,807.0,612.465,612.8239,612.1062,612.2757,807.0
2024-08-29 14:45:00,613.64,614.2,613.46,613.46,510.0,611.6378,612.1959,611.4583,611.4583,510.0
2024-08-29 14:50:00,614.05,614.36,613.43,613.88,1615.0,612.0464,612.3554,611.4284,611.877,1615.0
2024-08-29 14:55:00,614.21,614.21,613.39,613.39,1399.0,612.2059,612.2059,611.3886,611.3886,1399.0
2024-08-29 15:00:00,613.88,613.88,612.59,612.66,2298.0,611.877,611.877,610.5912,610.661,2298.0
2024-08-29 15:05:00,612.72,613.21,612.47,612.62,2281.0,610.7208,611.2092,610.4716,610.6211,2281.0
2024-08-29 15:10:00,612.73,612.94,612.53,612.8,2307.0,610.7307,610.94,610.5314,610.8005,2307.0
2024-08-29 15:15:00,613.16,614.43,613.16,613.84,1531.0,611.1593,612.4252,611.1593,611.8371,1531.0
2024-08-29 15:20:00,613.62,613.62,612.62,612.62,1645.0,611.6178,611.6178,610.6211,610.6211,1645.0
2024-08-29 15:25:00,613.01,613.82,613.01,613.32,3396.0,611.0098,611.8172,611.0098,611.3188,3396.0
2024-08-29 15:30:00,613.01,613.22,612.59,612.74,1774.0,611.0098,611.2191,610.5912,610.7407,1774.0
2024-08-29 15:35:00,612.69,613.59,612.64,613.19,2117.0,610.6909,611.5879,610.641,611.1892,2117.0
2024-08-29 15:40:00,612.99,613.13,611.54,611.72,4580.0,610.9899,611.1294,609.5446,609.724,4580.0
2024-08-29 15:45:00,611.53,611.7,610.97,610.97,3489.0,609.5346,609.7041,608.9765,608.9765,3489.0
2024-08-29 15:50:00,610.99,611.54,610.67,611.08,6439.0,608.9964,609.5446,608.6774,609.0861,6439.0
2024-08-29 15:55:00,611.65,612.14,610.76,611.44,32763.0,609.6542,610.1426,608.7672,609.4449,32763.0
2024-08-30 09:30:00,616.11,618.0,613.68,617.08,36689.0,614.0997,615.9835,611.6776,615.0665,36689.0
2024-08-30 09:35:00,617.08,617.6,616.6,617.6,4400.0,615.0665,615.5848,614.5881,615.5848,4400.0
2024-08-30 09:40:00,617.33,617.41,616.47,616.54,5698.0,615.3157,615.3955,614.4585,614.5283,5698.0
2024-08-30 09:45:00,616.65,617.37,615.56,615.76,5995.0,614.6379,615.3556,613.5515,613.7508,5995.0
2024-08-30 09:50:00,615.13,615.14,613.01,614.37,4169.0,613.1229,613.1329,611.0098,612.3654,4169.0
2024-08-30 09:55:00,614.38,615.2,614.05,615.2,3550.0,612.3753,613.1927,612.0464,613.1927,3550.0
2024-08-30 10:00:00,614.86,615.48,614.57,614.79,2123.0,612.8538,613.4717,612.5647,612.784,2123.0
2024-08-30 10:05:00,615.02,615.02,613.08,613.72,3320.0,613.0133,613.0133,611.0796,611.7175,3320.0
2024-08-30 10:10:00,614.29,614.81,614.0,614.14,2045.0,612.2856,612.8039,611.9966,612.1361,2045.0
2024-08-30 10:15:00,613.61,614.77,613.61,614.71,1547.0,611.6079,612.7641,611.6079,612.7043,1547.0
2024-08-30 10:20:00,614.69,614.72,613.94,613.94,1518.0,612.6843,612.7142,611.9368,611.9368,1518.0
2024-08-30 10:25:00,614.07,614.41,613.95,614.11,1303.0,612.0664,612.4052,611.9467,612.1062,1303.0
2024-08-30 10:30:00,614.03,614.29,612.65,612.65,1758.0,612.0265,612.2856,610.651,610.651,1758.0
2024-08-30 10:35:00,612.66,612.66,612.04,612.47,2934.0,610.661,610.661,610.043,610.4716,2934.0
2024-08-30 10:40:00,612.67,612.82,612.17,612.33,4233.0,610.6709,610.8204,610.1725,610.332,4233.0
2024-08-30 10:45:00,612.33,612.93,612.32,612.93,2146.0,610.332,610.9301,610.3221,610.9301,2146.0
2024-08-30 10:50:00,612.65,613.57,612.65,613.19,1526.0,610.651,611.568,610.651,611.1892,1526.0
2024-08-30 10:55:00,612.5,612.5,612.15,612.45,804.0,610.5015,610.5015,610.1526,610.4516,804.0
2024-08-30 11:00:00,612.3,612.72,612.3,612.69,1306.0,610.3021,610.7208,610.3021,610.6909,1306.0
2024-08-30 11:05:00,613.15,613.64,613.1,613.4,1617.0,611.1494,611.6378,611.0995,611.3985,1617.0
2024-08-30 11:10:00,613.47,613.47,612.15,612.49,5852.0,611.4683,611.4683,610.1526,610.4915,5852.0
2024-08-30 11:15:00,612.35,612.81,611.39,611.4,4582.0,610.352,610.8105,609.3951,609.4051,4582.0
2024-08-30 11:20:00,611.14,611.14,610.14,610.14,1050.0,609.1459,609.1459,608.1492,608.1492,1050.0
2024-08-30 11:25:00,610.68,610.68,609.88,609.9,4501.0,608.6874,608.6874,607.89,607.91,4501.0
2024-08-30 11:30:00,609.52,609.52,608.39,609.12,4601.0,607.5312,607.5312,606.4049,607.1325,4601.0
2024-08-30 11:35:00,609.13,609.21,608.0,608.0,2578.0,607.1425,607.2222,606.0162,606.0162,2578.0
2024-08-30 11:40:00,608.17,608.9,608.13,608.74,1300.0,606.1856,606.9132,606.1457,606.7537,1300.0
2024-08-30 11:45:00,608.78,609.39,608.78,609.23,1700.0,606.7936,607.4016,606.7936,607.2421,1700.0
2024-08-30 11:50:00,609.6,609.6,609.35,609.41,2146.0,607.6109,607.6109,607.3618,607.4216,2146.0
2024-08-30 11:55:00,609.81,609.94,609.38,609.63,3097.0,607.8203,607.9498,607.3917,607.6408,3097.0
2024-08-30 12:00:00,609.63,609.64,608.82,609.37,3315.0,607.6408,607.6508,606.8335,607.3817,3315.0
2024-08-30 12:05:00,609.95,609.95,609.7,609.71,200.0,607.9598,607.9598,607.7106,607.7206,200.0
2024-08-30 12:10:00,609.82,609.83,609.8,609.81,983.0,607.8302,607.8402,607.8103,607.8203,983.0
2024-08-30 12:15:00,609.8,609.8,609.21,609.21,1918.0,607.8103,607.8103,607.2222,607.2222,1918.0
2024-08-30 12:20:00,609.21,609.21,609.21,609.21,0.0,607.2222,607.2222,607.2222,607.2222,0.0
2024-08-30 12:25:00,609.14,609.15,607.76,607.91,900.0,607.1524,607.1624,605.7769,605.9264,900.0
2024-08-30 12:30:00,607.6,607.61,606.7,607.35,1400.0,605.6175,605.6274,604.7204,605.3683,1400.0
2024-08-30 12:35:00,606.85,607.35,606.54,607.31,2735.0,604.8699,605.3683,604.5609,605.3284,2735.0
2024-08-30 12:40:00,607.31,607.38,606.57,607.32,1872.0,605.3284,605.3982,604.5908,605.3384,1872.0
2024-08-30 12:45:00,606.96,607.76,606.96,607.52,3195.0,604.9795,605.7769,604.9795,605.5377,3195.0
2024-08-30 12:50:00,608.23,608.5,608.23,608.34,1419.0,606.2454,606.5145,606.2454,606.355,1419.0
2024-08-30 12:55:00,608.12,608.75,608.11,608.46,993.0,606.1358,606.7637,606.1258,606.4747,993.0
2024-08-30 13:00:00,608.66,609.37,608.66,609.37,1932.0,606.674,607.3817,606.674,607.3817,1932.0
2024-08-30 13:05:00,609.29,609.29,608.76,608.76,425.0,607.3019,607.3019,606.7737,606.7737,425.0
2024-08-30 13:10:00,608.2,608.28,608.0,608.28,1628.0,606.2155,606.2952,606.0162,606.2952,1628.0
2024-08-30 13:15:00,607.97,607.97,607.81,607.81,200.0,605.9863,605.9863,605.8268,605.8268,200.0
2024-08-30 13:20:00,607.78,607.8,607.5,607.56,850.0,605.7969,605.8168,605.5178,605.5776,850.0
2024-08-30 13:25:00,607.02,607.02,607.02,607.02,100.0,605.0394,605.0394,605.0394,605.0394,100.0
2024-08-30 13:30:00,606.95,607.11,606.51,606.51,810.0,604.9696,605.1291,604.531,604.531,810.0
2024-08-30 13:35:00,606.74,606.74,605.0,605.94,4716.0,604.7603,604.7603,603.0259,603.9629,4716.0
2024-08-30 13:40:00,605.83,605.88,605.15,605.63,2246.0,603.8532,603.9031,603.1755,603.6539,2246.0
2024-08-30 13:45:00,605.63,606.76,605.25,606.47,4548.0,603.6539,604.7802,603.2751,604.4911,4548.0
2024-08-30 13:50:00,606.44,606.74,606.43,606.74,800.0,604.4612,604.7603,604.4513,604.7603,800.0
2024-08-30 13:55:00,606.69,606.69,606.18,606.46,929.0,604.7104,604.7104,604.2021,604.4812,929.0
2024-08-30 14:00:00,606.39,606.58,606.11,606.42,2100.0,604.4114,604.6008,604.1323,604.4413,2100.0
2024-08-30 14:05:00,606.19,608.11,606.19,608.1,5569.0,604.2121,606.1258,604.2121,606.1158,5569.0
2024-08-30 14:10:00,608.23,608.37,607.73,608.04,3332.0,606.2454,606.3849,605.747,606.056,3332.0
2024-08-30 14:15:00,608.11,608.67,607.95,608.67,2992.0,606.1258,606.684,605.9663,606.684,2992.0
2024-08-30 14:20:00,608.8,609.23,608.68,608.75,2027.0,606.8135,607.2421,606.6939,606.7637,2027.0
2024-08-30 14:25:00,608.73,609.13,608.54,608.54,2042.0,606.7438,607.1425,606.5544,606.5544,2042.0
2024-08-30 14:30:00,608.78,608.78,608.59,608.64,900.0,606.7936,606.7936,606.6042,606.6541,900.0
2024-08-30 14:35:00,608.64,609.42,608.51,609.42,3675.0,606.6541,607.4315,606.5245,607.4315,3675.0
2024-08-30 14:40:00,609.07,609.58,609.07,609.44,981.0,607.0827,607.591,607.0827,607.4515,981.0
2024-08-30 14:45:00,609.54,609.55,608.78,608.96,1599.0,607.5511,607.5611,606.7936,606.973,1599.0
2024-08-30 14:50:00,609.2,609.63,606.0,608.25,8150.0,607.2122,607.6408,604.0227,606.2653,8150.0
2024-08-30 14:55:00,608.3,609.34,608.06,609.03,5057.0,606.3152,607.3518,606.076,607.0428,5057.0
2024-08-30 15:00:00,609.13,609.41,608.97,609.32,3308.0,607.1425,607.4216,606.983,607.3318,3308.0
2024-08-30 15:05:00,609.12,609.21,608.93,608.93,2140.0,607.1325,607.2222,606.9431,606.9431,2140.0
2024-08-30 15:10:00,609.18,609.55,609.02,609.07,5049.0,607.1923,607.5611,607.0328,607.0827,5049.0
2024-08-30 15:15:00,608.98,609.61,608.98,609.5,2956.0,606.993,607.6209,606.993,607.5113,2956.0
2024-08-30 15:20:00,609.52,610.28,609.44,610.28,5678.0,607.5312,608.2887,607.4515,608.2887,5678.0
2024-08-30 15:25:00,610.22,610.63,610.19,610.5,6225.0,608.2289,608.6376,608.199,608.508,6225.0
2024-08-30 15:30:00,610.49,611.39,610.49,610.63,6130.0,608.498,609.3951,608.498,608.6376,6130.0
2024-08-30 15:35:00,610.65,612.32,610.55,612.3,5344.0,608.6575,610.3221,608.5578,610.3021,5344.0
2024-08-30 15:40:00,612.26,612.38,611.79,611.97,5820.0,610.2623,610.3819,609.7938,609.9732,5820.0
2024-08-30 15:45:00,612.16,613.04,612.01,613.04,7734.0,610.1626,611.0397,610.0131,611.0397,7734.0
2024-08-30 15:50:00,613.01,614.5,612.46,614.5,15929.0,611.0098,612.4949,610.4616,612.4949,15929.0
2024-08-30 15:55:00,614.44,615.44,613.61,615.07,69821.0,612.4351,613.4319,611.6079,613.0631,69821.0
2024-09-03 09:30:00,611.47,613.67,610.87,612.96,32084.0,609.4748,611.6677,608.8768,610.96,32084.0
2024-09-03 09:35:00,613.17,613.93,612.54,612.54,2632.0,611.1693,611.9268,610.5413,610.5413,2632.0
2024-09-03 09:40:00,613.79,615.03,613.74,613.84,3944.0,611.7873,613.0232,611.7374,611.8371,3944.0
2024-09-03 09:45:00,613.9,614.8,610.12,610.12,1771.0,611.8969,612.794,608.1292,608.1292,1771.0
2024-09-03 09:50:00,610.81,612.7,609.44,612.59,4518.0,608.817,610.7008,607.4515,610.5912,4518.0
2024-09-03 09:55:00,612.49,613.98,612.21,612.94,2745.0,610.4915,611.9766,610.2124,610.94,2745.0
2024-09-03 10:00:00,612.86,613.63,610.54,610.54,2040.0,610.8603,611.6278,608.5479,608.5479,2040.0
2024-09-03 10:05:00,610.7,611.14,610.23,610.57,967.0,608.7073,609.1459,608.2389,608.5778,967.0
2024-09-03 10:10:00,610.56,612.45,610.56,612.45,3724.0,608.5678,610.4516,608.5678,610.4516,3724.0
2024-09-03 10:15:00,612.08,612.89,611.62,612.89,2156.0,610.0828,610.8902,609.6243,610.8902,2156.0
2024-09-03 10:20:00,613.04,613.08,612.51,612.61,1626.0,611.0397,611.0796,610.5114,610.6111,1626.0
2024-09-03 10:25:00,612.64,612.87,611.27,611.27,2770.0,610.641,610.8703,609.2755,609.2755,2770.0
2024-09-03 10:30:00,611.31,611.8,610.88,611.18,2501.0,609.3154,609.8038,608.8868,609.1858,2501.0
2024-09-03 10:35:00,611.52,612.11,610.98,611.87,7886.0,609.5247,610.1127,608.9864,609.8735,7886.0
2024-09-03 10:40:00,612.15,612.17,611.3,611.53,2325.0,610.1526,610.1725,609.3054,609.5346,2325.0
2024-09-03 10:45:00,611.22,613.04,611.22,612.41,3137.0,609.2256,611.0397,609.2256,610.4118,3137.0
2024-09-03 10:50:00,612.13,612.71,611.71,612.2,1115.0,610.1327,610.7108,609.7141,610.2025,1115.0
2024-09-03 10:55:00,612.43,612.94,612.11,612.91,5825.0,610.4317,610.94,610.1127,610.9101,5825.0
2024-09-03 11:00:00,612.56,613.14,612.15,612.4,3653.0,610.5613,611.1394,610.1526,610.4018,3653.0
2024-09-03 11:05:00,612.48,612.57,611.85,612.4,2107.0,610.4815,610.5712,609.8536,610.4018,2107.0
2024-09-03 11:10:00,611.99,612.09,610.88,611.62,2201.0,609.9931,610.0928,608.8868,609.6243,2201.0
2024-09-03 11:15:00,611.67,611.67,611.15,611.15,575.0,609.6742,609.6742,609.1559,609.1559,575.0
2024-09-03 11:20:00,610.98,611.75,610.88,611.05,5473.0,608.9864,609.7539,608.8868,609.0562,5473.0
2024-09-03 11:25:00,611.25,612.01,611.25,611.59,2016.0,609.2556,610.0131,609.2556,609.5944,2016.0
2024-09-03 11:30:00,611.44,611.44,611.05,611.4,1100.0,609.4449,609.4449,609.0562,609.4051,1100.0
2024-09-03 11:35:00,611.44,611.44,610.76,610.76,1300.0,609.4449,609.4449,608.7672,608.7672,1300.0
2024-09-03 11:40:00,611.43,611.43,610.8,611.18,1055.0,609.435,609.435,608.807,609.1858,1055.0
2024-09-03 11:45:00,611.23,611.35,610.74,610.74,1542.0,609.2356,609.3552,608.7472,608.7472,1542.0
2024-09-03 11:50:00,610.96,611.7,610.51,611.7,3779.0,608.9665,609.7041,608.518,609.7041,3779.0
2024-09-03 11:55:00,611.27,611.28,610.83,610.83,947.0,609.2755,609.2855,608.8369,608.8369,947.0
2024-09-03 12:00:00,610.82,611.24,610.78,611.24,1100.0,608.827,609.2456,608.7871,609.2456,1100.0
2024-09-03 12:05:00,611.42,611.42,610.61,610.61,1534.0,609.425,609.425,608.6176,608.6176,1534.0
2024-09-03 12:10:00,610.01,610.76,609.88,610.76,819.0,608.0196,608.7672,607.89,608.7672,819.0
2024-09-03 12:15:00,610.67,611.45,610.66,610.8,2048.0,608.6774,609.4549,608.6675,608.807,2048.0
2024-09-03 12:20:00,611.05,611.07,610.38,610.57,2707.0,609.0562,609.0761,608.3884,608.5778,2707.0
2024-09-03 12:25:00,610.25,610.26,609.08,609.69,4437.0,608.2588,608.2688,607.0926,607.7006,4437.0
2024-09-03 12:30:00,609.37,609.61,609.04,609.61,1029.0,607.3817,607.6209,607.0528,607.6209,1029.0
2024-09-03 12:35:00,609.32,609.32,608.36,608.36,1129.0,607.3318,607.3318,606.375,606.375,1129.0
2024-09-03 12:40:00,608.72,608.72,607.5,607.8,2075.0,606.7338,606.7338,605.5178,605.8168,2075.0
2024-09-03 12:45:00,607.77,608.14,607.51,607.53,2274.0,605.7869,606.1557,605.5278,605.5477,2274.0
2024-09-03 12:50:00,607.58,607.58,606.95,607.01,1909.0,605.5975,605.5975,604.9696,605.0294,1909.0
2024-09-03 12:55:00,607.01,607.49,606.79,607.49,2254.0,605.0294,605.5078,604.8101,605.5078,2254.0
2024-09-03 13:00:00,607.76,607.8,607.74,607.8,550.0,605.7769,605.8168,605.757,605.8168,550.0
2024-09-03 13:05:00,608.16,608.46,607.85,608.46,2244.0,606.1756,606.4747,605.8666,606.4747,2244.0
2024-09-03 13:10:00,607.92,608.15,607.34,607.58,2070.0,605.9364,606.1657,605.3583,605.5975,2070.0
2024-09-03 13:15:00,607.75,608.13,607.53,608.1,1955.0,605.767,606.1457,605.5477,606.1158,1955.0
2024-09-03 13:20:00,607.68,608.37,607.67,608.12,1300.0,605.6972,606.3849,605.6872,606.1358,1300.0
2024-09-03 13:25:00,608.12,608.12,607.78,608.1,1925.0,606.1358,606.1358,605.7969,606.1158,1925.0
2024-09-03 13:30:00,607.52,607.72,607.51,607.7,429.0,605.5377,605.7371,605.5278,605.7171,429.0
2024-09-03 13:35:00,608.21,608.24,607.12,607.91,4235.0,606.2255,606.2554,605.139,605.9264,4235.0
2024-09-03 13:40:00,607.91,607.91,607.27,607.27,1400.0,605.9264,605.9264,605.2885,605.2885,1400.0
2024-09-03 13:45:00,607.27,607.58,606.95,607.02,1575.0,605.2885,605.5975,604.9696,605.0394,1575.0
2024-09-03 13:50:00,606.98,606.99,606.67,606.99,1184.0,604.9995,605.0095,604.6905,605.0095,1184.0
2024-09-03 13:55:00,606.9,606.96,606.0,606.38,2714.0,604.9197,604.9795,604.0227,604.4014,2714.0
2024-09-03 14:00:00,606.37,606.55,605.63,606.05,1950.0,604.3915,604.5709,603.6539,604.0725,1950.0
2024-09-03 14:05:00,606.04,606.15,605.72,605.93,3883.0,604.0626,604.1722,603.7436,603.9529,3883.0
2024-09-03 14:10:00,606.0,606.92,605.91,606.75,4592.0,604.0227,604.9397,603.933,604.7702,4592.0
2024-09-03 14:15:00,606.95,607.86,606.95,607.75,3400.0,604.9696,605.8766,604.9696,605.767,3400.0
2024-09-03 14:20:00,608.16,608.91,607.97,608.91,2972.0,606.1756,606.9232,605.9863,606.9232,2972.0
2024-09-03 14:25:00,608.91,609.93,608.71,609.12,5272.0,606.9232,607.9399,606.7238,607.1325,5272.0
2024-09-03 14:30:00,608.82,608.91,607.98,608.3,3008.0,606.8335,606.9232,605.9962,606.3152,3008.0
2024-09-03 14:35:00,608.63,608.63,607.99,608.24,1280.0,606.6441,606.6441,606.0062,606.2554,1280.0
2024-09-03 14:40:00,607.89,610.0,607.89,608.18,7625.0,605.9065,608.0096,605.9065,606.1956,7625.0
2024-09-03 14:45:00,608.29,608.29,607.68,607.85,1609.0,606.3052,606.3052,605.6972,605.8666,1609.0
2024-09-03 14:50:00,607.7,607.96,607.43,607.43,1625.0,605.7171,605.9763,605.448,605.448,1625.0
2024-09-03 14:55:00,607.25,607.31,606.85,606.87,1854.0,605.2686,605.3284,604.8699,604.8898,1854.0
2024-09-03 15:00:00,606.83,606.96,606.19,606.2,1741.0,604.85,604.9795,604.2121,604.222,1741.0
2024-09-03 15:05:00,606.18,606.33,605.46,605.47,3092.0,604.2021,604.3516,603.4844,603.4944,3092.0
2024-09-03 15:10:00,605.47,606.06,605.42,605.78,3641.0,603.4944,604.0825,603.4446,603.8034,3641.0
2024-09-03 15:15:00,605.76,605.76,605.41,605.67,1917.0,603.7835,603.7835,603.4346,603.6938,1917.0
2024-09-03 15:20:00,605.6,606.22,605.56,606.22,2737.0,603.624,604.242,603.5841,604.242,2737.0
2024-09-03 15:25:00,606.02,606.12,605.47,605.51,5940.0,604.0426,604.1423,603.4944,603.5343,5940.0
2024-09-03 15:30:00,605.51,606.12,605.51,605.61,6816.0,603.5343,604.1423,603.5343,603.634,6816.0
2024-09-03 15:35:00,605.6,605.6,604.11,604.26,3692.0,603.624,603.624,602.1388,602.2884,3692.0
2024-09-03 15:40:00,604.3,604.78,603.72,604.55,4275.0,602.3282,602.8067,601.7501,602.5774,4275.0
2024-09-03 15:45:00,604.56,605.28,603.76,605.28,11198.0,602.5874,603.305,601.79,603.305,11198.0
2024-09-03 15:50:00,605.21,606.4,603.64,605.87,17310.0,603.2353,604.4214,601.6704,603.8931,17310.0
2024-09-03 15:55:00,606.26,606.62,604.91,606.34,74021.0,604.2818,604.6407,602.9362,604.3616,74021.0
2024-09-04 09:30:00,605.66,607.8,604.23,607.38,24109.0,603.6838,605.8168,602.2585,605.3982,24109.0
2024-09-04 09:35:00,608.36,610.92,606.67,610.72,2679.0,606.375,608.9266,604.6905,608.7273,2679.0
2024-09-04 09:40:00,610.32,610.77,609.46,609.77,3768.0,608.3286,608.7771,607.4714,607.7804,3768.0
2024-09-04 09:45:00,609.22,609.22,608.21,608.98,800.0,607.2322,607.2322,606.2255,606.993,800.0
2024-09-04 09:50:00,608.79,610.45,608.79,610.07,4629.0,606.8036,608.4582,606.8036,608.0794,4629.0
2024-09-04 09:55:00,609.89,610.37,609.53,609.85,5385.0,607.9,608.3784,607.5412,607.8601,5385.0
2024-09-04 10:00:00,609.72,610.15,608.0,608.5,7591.0,607.7305,608.1591,606.0162,606.5145,7591.0
2024-09-04 10:05:00,608.02,610.35,608.02,610.01,3586.0,606.0361,608.3585,606.0361,608.0196,3586.0
2024-09-04 10:10:00,610.24,610.24,608.67,609.22,4628.0,608.2488,608.2488,606.684,607.2322,4628.0
2024-09-04 10:15:00,608.68,610.0,608.0,609.78,13237.0,606.6939,608.0096,606.0162,607.7903,13237.0
2024-09-04 10:20:00,610.32,610.81,609.79,610.81,4566.0,608.3286,608.817,607.8003,608.817,4566.0
2024-09-04 10:25:00,610.31,610.36,609.43,609.43,749.0,608.3186,608.3685,607.4415,607.4415,749.0
2024-09-04 10:30:00,609.11,609.46,608.44,608.97,2219.0,607.1225,607.4714,606.4547,606.983,2219.0
2024-09-04 10:35:00,609.32,609.57,608.72,609.57,1903.0,607.3318,607.581,606.7338,607.581,1903.0
2024-09-04 10:40:00,609.31,609.31,608.33,608.53,2096.0,607.3219,607.3219,606.3451,606.5444,2096.0
2024-09-04 10:45:00,608.97,608.98,608.32,608.32,2498.0,606.983,606.993,606.3351,606.3351,2498.0
2024-09-04 10:50:00,608.32,608.35,607.05,607.06,5650.0,606.3351,606.365,605.0693,605.0792,5650.0
2024-09-04 10:55:00,607.06,608.08,607.05,608.06,4918.0,605.0792,606.0959,605.0693,606.076,4918.0
2024-09-04 11:00:00,608.27,608.86,608.1,608.12,1564.0,606.2853,606.8733,606.1158,606.1358,1564.0
2024-09-04 11:05:00,608.11,608.11,606.97,607.2,1537.0,606.1258,606.1258,604.9895,605.2188,1537.0
2024-09-04 11:10:00,607.33,607.59,607.02,607.06,2330.0,605.3483,605.6075,605.0394,605.0792,2330.0
2024-09-04 11:15:00,607.17,607.99,606.88,607.85,1567.0,605.1889,606.0062,604.8998,605.8666,1567.0
2024-09-04 11:20:00,607.55,607.83,607.33,607.67,3300.0,605.5676,605.8467,605.3483,605.6872,3300.0
2024-09-04 11:25:00,607.67,608.06,607.49,607.66,2527.0,605.6872,606.076,605.5078,605.6773,2527.0
2024-09-04 11:30:00,607.56,608.13,607.05,608.13,2399.0,605.5776,606.1457,605.0693,606.1457,2399.0
2024-09-04 11:35:00,607.75,607.91,607.3,607.3,2274.0,605.767,605.9264,605.3184,605.3184,2274.0
2024-09-04 11:40:00,607.48,607.77,606.81,607.77,4285.0,605.4979,605.7869,604.83,605.7869,4285.0
2024-09-04 11:45:00,608.13,608.3,607.9,608.28,1007.0,606.1457,606.3152,605.9165,606.2952,1007.0
2024-09-04 11:50:00,607.57,607.67,607.27,607.6,903.0,605.5876,605.6872,605.2885,605.6175,903.0
2024-09-04 11:55:00,607.4,607.6,606.81,606.85,6134.0,605.4181,605.6175,604.83,604.8699,6134.0
2024-09-04 12:00:00,606.81,606.84,605.66,605.66,3650.0,604.83,604.8599,603.6838,603.6838,3650.0
2024-09-04 12:05:00,605.38,605.51,605.1,605.47,3123.0,603.4047,603.5343,603.1256,603.4944,3123.0
2024-09-04 12:10:00,605.5,605.88,605.22,605.37,4842.0,603.5243,603.9031,603.2452,603.3947,4842.0
2024-09-04 12:15:00,605.51,606.03,605.51,606.03,967.0,603.5343,604.0526,603.5343,604.0526,967.0
2024-09-04 12:20:00,605.8,606.18,605.64,606.18,2075.0,603.8233,604.2021,603.6639,604.2021,2075.0
2024-09-04 12:25:00,606.22,606.6,605.84,606.04,4211.0,604.242,604.6207,603.8632,604.0626,4211.0
2024-09-04 12:30:00,606.22,606.24,606.22,606.24,717.0,604.242,604.2619,604.242,604.2619,717.0
2024-09-04 12:35:00,606.26,606.78,606.26,606.59,1611.0,604.2818,604.8001,604.2818,604.6108,1611.0
2024-09-04 12:40:00,606.25,606.25,605.73,605.73,2349.0,604.2719,604.2719,603.7536,603.7536,2349.0
2024-09-04 12:45:00,605.68,606.24,605.67,606.13,700.0,603.7037,604.2619,603.6938,604.1523,700.0
2024-09-04 12:50:00,605.92,606.85,605.91,606.37,1817.0,603.9429,604.8699,603.933,604.3915,1817.0
2024-09-04 12:55:00,606.24,606.24,605.9,606.0,3810.0,604.2619,604.2619,603.923,604.0227,3810.0
2024-09-04 13:00:00,605.9,606.0,605.09,605.36,1973.0,603.923,604.0227,603.1157,603.3848,1973.0
2024-09-04 13:05:00,605.11,605.48,605.05,605.48,1271.0,603.1356,603.5044,603.0758,603.5044,1271.0
2024-09-04 13:10:00,605.48,605.93,605.38,605.38,2126.0,603.5044,603.9529,603.4047,603.4047,2126.0
2024-09-04 13:15:00,605.38,605.67,605.37,605.67,1157.0,603.4047,603.6938,603.3947,603.6938,1157.0
2024-09-04 13:20:00,605.73,605.73,605.15,605.19,900.0,603.7536,603.7536,603.1755,603.2153,900.0
2024-09-04 13:25:00,605.06,605.33,605.05,605.33,876.0,603.0857,603.3549,603.0758,603.3549,876.0
2024-09-04 13:30:00,605.38,605.54,605.3,605.5,767.0,603.4047,603.5642,603.325,603.5243,767.0
2024-09-04 13:35:00,605.42,605.74,605.19,605.44,1150.0,603.4446,603.7635,603.2153,603.4645,1150.0
2024-09-04 13:40:00,605.24,605.42,605.07,605.08,1884.0,603.2652,603.4446,603.0957,603.1057,1884.0
2024-09-04 13:45:00,605.07,605.82,605.05,605.09,4132.0,603.0957,603.8433,603.0758,603.1157,4132.0
2024-09-04 13:50:00,605.59,605.6,605.01,605.44,3216.0,603.614,603.624,603.0359,603.4645,3216.0
2024-09-04 13:55:00,605.31,605.84,605.24,605.24,561.0,603.3349,603.8632,603.2652,603.2652,561.0
2024-09-04 14:00:00,605.58,605.58,604.89,604.94,1781.0,603.6041,603.6041,602.9163,602.9661,1781.0
2024-09-04 14:05:00,605.1,605.69,605.1,605.62,4564.0,603.1256,603.7137,603.1256,603.6439,4564.0
2024-09-04 14:10:00,605.62,606.45,605.62,606.39,3364.0,603.6439,604.4712,603.6439,604.4114,3364.0
2024-09-04 14:15:00,606.56,606.7,606.24,606.52,7310.0,604.5809,604.7204,604.2619,604.541,7310.0
2024-09-04 14:20:00,606.53,606.93,606.5,606.93,3207.0,604.551,604.9496,604.5211,604.9496,3207.0
2024-09-04 14:25:00,606.87,607.86,606.86,607.49,4346.0,604.8898,605.8766,604.8799,605.5078,4346.0
2024-09-04 14:30:00,607.49,608.04,607.48,607.59,2627.0,605.5078,606.056,605.4979,605.6075,2627.0
2024-09-04 14:35:00,607.81,608.17,607.55,607.69,2500.0,605.8268,606.1856,605.5676,605.7072,2500.0
2024-09-04 14:40:00,607.68,608.25,607.67,607.76,2068.0,605.6972,606.2653,605.6872,605.7769,2068.0
2024-09-04 14:45:00,608.18,608.55,608.18,608.52,800.0,606.1956,606.5644,606.1956,606.5345,800.0
2024-09-04 14:50:00,608.54,608.54,608.24,608.47,1200.0,606.5544,606.5544,606.2554,606.4846,1200.0
2024-09-04 14:55:00,608.06,608.22,607.83,607.9,2735.0,606.076,606.2354,605.8467,605.9165,2735.0
2024-09-04 15:00:00,607.78,607.88,607.34,607.88,3323.0,605.7969,605.8965,605.3583,605.8965,3323.0
2024-09-04 15:05:00,607.72,607.87,607.46,607.61,2581.0,605.7371,605.8866,605.4779,605.6274,2581.0
2024-09-04 15:10:00,607.57,607.93,607.52,607.93,2178.0,605.5876,605.9464,605.5377,605.9464,2178.0
2024-09-04 15:15:00,607.75,608.41,607.31,607.44,5612.0,605.767,606.4248,605.3284,605.458,5612.0
2024-09-04 15:20:00,607.6,609.21,607.59,608.95,4325.0,605.6175,607.2222,605.6075,606.9631,4325.0
2024-09-04 15:25:00,608.93,609.79,608.93,609.47,2464.0,606.9431,607.8003,606.9431,607.4814,2464.0
2024-09-04 15:30:00,609.44,609.53,608.96,609.07,3768.0,607.4515,607.5412,606.973,607.0827,3768.0
2024-09-04 15:35:00,609.11,609.57,609.05,609.57,1487.0,607.1225,607.581,607.0627,607.581,1487.0
2024-09-04 15:40:00,609.59,610.22,609.29,610.0,6701.0,607.601,608.2289,607.3019,608.0096,6701.0
2024-09-04 15:45:00,609.94,610.3,609.83,610.25,10209.0,607.9498,608.3087,607.8402,608.2588,10209.0
2024-09-04 15:50:00,610.43,611.3,609.76,611.07,16998.0,608.4382,609.3054,607.7704,609.0761,16998.0
2024-09-04 15:55:00,610.81,612.67,610.8,611.96,69374.0,608.817,610.6709,608.807,609.9632,69374.0
2024-09-05 09:30:00,611.04,614.17,608.24,608.24,28490.0,609.0462,612.166,606.2554,606.2554,28490.0
2024-09-05 09:35:00,607.75,607.75,603.45,603.52,4597.0,605.767,605.767,601.481,601.5508,4597.0
2024-09-05 09:40:00,603.22,605.59,603.22,604.5,4383.0,601.2518,603.614,601.2518,602.5276,4383.0
2024-09-05 09:45:00,603.82,604.62,602.61,603.98,9620.0,601.8498,602.6472,600.6437,602.0093,9620.0
2024-09-05 09:50:00,603.98,605.91,603.97,605.57,9204.0,602.0093,603.933,601.9993,603.5941,9204.0
2024-09-05 09:55:00,605.58,606.1,603.81,604.32,5533.0,603.6041,604.1224,601.8398,602.3482,5533.0
2024-09-05 10:00:00,605.22,606.94,605.03,606.35,7908.0,603.2452,604.9596,603.0558,604.3715,7908.0
2024-09-05 10:05:00,606.7,607.39,606.48,607.1,2024.0,604.7204,605.4081,604.5011,605.1191,2024.0
2024-09-05 10:10:00,607.38,607.38,605.31,605.32,6413.0,605.3982,605.3982,603.3349,603.3449,6413.0
2024-09-05 10:15:00,604.59,605.3,604.59,605.29,1381.0,602.6173,603.325,602.6173,603.315,1381.0
2024-09-05 10:20:00,605.29,606.73,604.67,605.35,3574.0,603.315,604.7503,602.697,603.3748,3574.0
2024-09-05 10:25:00,604.68,606.07,604.22,604.28,2967.0,602.707,604.0925,602.2485,602.3083,2967.0
2024-09-05 10:30:00,604.22,605.97,604.21,605.58,4597.0,602.2485,603.9928,602.2385,603.6041,4597.0
2024-09-05 10:35:00,605.45,605.6,605.01,605.01,3649.0,603.4745,603.624,603.0359,603.0359,3649.0
2024-09-05 10:40:00,604.99,605.88,604.02,604.02,10503.0,603.016,603.9031,602.0491,602.0491,10503.0
2024-09-05 10:45:00,603.57,603.57,602.4,602.43,1600.0,601.6006,601.6006,600.4344,600.4643,1600.0
2024-09-05 10:50:00,602.17,603.05,602.17,602.72,2100.0,600.2052,601.0823,600.2052,600.7534,2100.0
2024-09-05 10:55:00,603.05,603.19,601.96,601.96,4714.0,601.0823,601.2219,599.9959,599.9959,4714.0
2024-09-05 11:00:00,601.87,602.68,601.62,602.59,3293.0,599.9062,600.7135,599.657,600.6238,3293.0
2024-09-05 11:05:00,602.98,603.13,602.52,602.82,1728.0,601.0125,601.162,600.554,600.8531,1728.0
2024-09-05 11:10:00,602.59,602.74,601.26,601.26,2846.0,600.6238,600.7733,599.2981,599.2981,2846.0
2024-09-05 11:15:00,602.05,602.6,601.68,602.24,4098.0,600.0856,600.6338,599.7168,600.275,4098.0
2024-09-05 11:20:00,602.18,602.91,602.06,602.06,1601.0,600.2151,600.9428,600.0955,600.0955,1601.0
2024-09-05 11:25:00,602.21,602.23,601.61,601.86,2410.0,600.245,600.265,599.647,599.8962,2410.0
2024-09-05 11:30:00,601.94,602.4,601.65,602.4,3464.0,599.9759,600.4344,599.6869,600.4344,3464.0
2024-09-05 11:35:00,602.39,603.13,602.39,603.03,903.0,600.4245,601.162,600.4245,601.0624,903.0
2024-09-05 11:40:00,603.05,603.27,602.82,603.02,2051.0,601.0823,601.3016,600.8531,601.0524,2051.0
2024-09-05 11:45:00,603.06,603.48,603.06,603.23,1901.0,601.0923,601.5109,601.0923,601.2617,1901.0
2024-09-05 11:50:00,603.23,603.59,602.7,603.19,8238.0,601.2617,601.6205,600.7334,601.2219,8238.0
2024-09-05 11:55:00,603.05,603.93,603.05,603.92,1651.0,601.0823,601.9594,601.0823,601.9495,1651.0
2024-09-05 12:00:00,604.14,604.67,604.1,604.67,900.0,602.1688,602.697,602.1289,602.697,900.0
2024-09-05 12:05:00,604.65,604.85,604.1,604.83,3124.0,602.6771,602.8764,602.1289,602.8565,3124.0
2024-09-05 12:10:00,604.6,604.6,603.43,603.6,3735.0,602.6272,602.6272,601.4611,601.6305,3735.0
2024-09-05 12:15:00,603.35,603.49,602.53,602.97,2607.0,601.3813,601.5209,600.564,601.0026,2607.0
2024-09-05 12:20:00,602.84,604.1,602.84,604.1,2441.0,600.873,602.1289,600.873,602.1289,2441.0
2024-09-05 12:25:00,603.84,603.98,603.83,603.83,600.0,601.8697,602.0093,601.8598,601.8598,600.0
2024-09-05 12:30:00,603.83,604.01,603.55,603.7,1341.0,601.8598,602.0392,601.5807,601.7302,1341.0
2024-09-05 12:35:00,603.54,603.79,603.54,603.55,1020.0,601.5707,601.8199,601.5707,601.5807,1020.0
2024-09-05 12:40:00,603.77,604.59,603.77,604.5,3709.0,601.8,602.6173,601.8,602.5276,3709.0
2024-09-05 12:45:00,604.17,604.17,603.92,603.93,1387.0,602.1987,602.1987,601.9495,601.9594,1387.0
2024-09-05 12:50:00,604.16,604.48,604.15,604.39,823.0,602.1887,602.5076,602.1787,602.4179,823.0
2024-09-05 12:55:00,604.68,606.2,604.6,605.87,2782.0,602.707,604.222,602.6272,603.8931,2782.0
2024-09-05 13:00:00,606.13,606.46,606.13,606.42,800.0,604.1523,604.4812,604.1523,604.4413,800.0
2024-09-05 13:05:00,606.18,606.55,605.73,606.55,2546.0,604.2021,604.5709,603.7536,604.5709,2546.0
2024-09-05 13:10:00,606.31,606.71,606.3,606.62,908.0,604.3317,604.7304,604.3217,604.6407,908.0
2024-09-05 13:15:00,606.62,606.86,606.02,606.86,3060.0,604.6407,604.8799,604.0426,604.8799,3060.0
2024-09-05 13:20:00,606.57,606.71,606.21,606.56,7971.0,604.5908,604.7304,604.232,604.5809,7971.0
2024-09-05 13:25:00,606.89,606.9,606.29,606.9,2809.0,604.9098,604.9197,604.3117,604.9197,2809.0
2024-09-05 13:30:00,607.08,607.45,606.81,607.45,2725.0,605.0992,605.468,604.83,605.468,2725.0
2024-09-05 13:35:00,607.46,608.65,607.46,608.3,3905.0,605.4779,606.664,605.4779,606.3152,3905.0
2024-09-05 13:40:00,608.36,608.86,608.31,608.86,2694.0,606.375,606.8733,606.3251,606.8733,2694.0
2024-09-05 13:45:00,609.13,609.96,609.11,609.44,1230.0,607.1425,607.9698,607.1225,607.4515,1230.0
2024-09-05 13:50:00,609.54,609.72,609.53,609.72,1300.0,607.5511,607.7305,607.5412,607.7305,1300.0
2024-09-05 13:55:00,610.03,610.89,609.92,610.89,3106.0,608.0395,608.8967,607.9299,608.8967,3106.0
2024-09-05 14:00:00,610.79,610.81,609.78,609.91,1480.0,608.7971,608.817,607.7903,607.9199,1480.0
2024-09-05 14:05:00,609.98,610.58,609.76,610.57,2182.0,607.9897,608.5877,607.7704,608.5778,2182.0
2024-09-05 14:10:00,610.13,610.13,609.64,609.9,3722.0,608.1392,608.1392,607.6508,607.91,3722.0
2024-09-05 14:15:00,610.0,610.21,609.67,609.67,3601.0,608.0096,608.2189,607.6807,607.6807,3601.0
2024-09-05 14:20:00,609.73,609.95,609.67,609.86,2237.0,607.7405,607.9598,607.6807,607.8701,2237.0
2024-09-05 14:25:00,609.86,609.86,608.11,608.12,2610.0,607.8701,607.8701,606.1258,606.1358,2610.0
2024-09-05 14:30:00,608.38,609.63,608.37,609.63,2254.0,606.3949,607.6408,606.3849,607.6408,2254.0
2024-09-05 14:35:00,609.61,609.61,609.2,609.31,1428.0,607.6209,607.6209,607.2122,607.3219,1428.0
2024-09-05 14:40:00,609.67,609.69,609.34,609.34,2158.0,607.6807,607.7006,607.3518,607.3518,2158.0
2024-09-05 14:45:00,609.83,610.23,609.83,610.2,1503.0,607.8402,608.2389,607.8402,608.209,1503.0
2024-09-05 14:50:00,610.29,610.4,609.55,609.56,4747.0,608.2987,608.4083,607.5611,607.5711,4747.0
2024-09-05 14:55:00,609.32,609.38,608.9,608.9,3719.0,607.3318,607.3917,606.9132,606.9132,3719.0
2024-09-05 15:00:00,608.95,609.17,608.77,608.9,1211.0,606.9631,607.1823,606.7836,606.9132,1211.0
2024-09-05 15:05:00,609.14,609.39,608.9,609.32,2879.0,607.1524,607.4016,606.9132,607.3318,2879.0
2024-09-05 15:10:00,609.3,609.3,607.93,607.93,5434.0,607.3119,607.3119,605.9464,605.9464,5434.0
2024-09-05 15:15:00,608.06,608.06,605.89,605.89,2449.0,606.076,606.076,603.913,603.913,2449.0
2024-09-05 15:20:00,605.77,606.48,605.73,606.48,6158.0,603.7934,604.5011,603.7536,604.5011,6158.0
2024-09-05 15:25:00,606.63,606.87,606.34,606.87,4279.0,604.6506,604.8898,604.3616,604.8898,4279.0
2024-09-05 15:30:00,607.02,608.33,606.88,608.09,5003.0,605.0394,606.3451,604.8998,606.1059,5003.0
2024-09-05 15:35:00,607.85,607.99,606.59,606.87,4065.0,605.8666,606.0062,604.6108,604.8898,4065.0
2024-09-05 15:40:00,606.36,606.64,605.89,606.02,14390.0,604.3815,604.6606,603.913,604.0426,14390.0
2024-09-05 15:45:00,606.02,607.14,606.02,606.82,11552.0,604.0426,605.159,604.0426,604.84,11552.0
2024-09-05 15:50:00,606.82,606.82,605.49,606.21,16586.0,604.84,604.84,603.5143,604.232,16586.0
2024-09-05 15:55:00,606.16,607.04,605.04,607.01,70734.0,604.1822,605.0593,603.0658,605.0294,70734.0
2024-09-06 09:30:00,607.49,612.45,607.49,612.45,15711.0,605.5078,610.4516,605.5078,610.4516,15711.0
2024-09-06 09:35:00,611.32,613.02,610.69,612.97,3890.0,609.3253,611.0198,608.6974,610.9699,3890.0
2024-09-06 09:40:00,613.44,615.7,612.62,615.23,4796.0,611.4384,613.691,610.6211,613.2226,4796.0
2024-09-06 09:45:00,615.53,619.7,615.41,618.54,12802.0,613.5216,617.678,613.402,616.5218,12802.0
2024-09-06 09:50:00,617.97,618.9,616.68,617.0,8122.0,615.9536,616.8806,614.6678,614.9868,8122.0
2024-09-06 09:55:00,617.46,617.46,615.82,615.9,4578.0,615.4453,615.4453,613.8106,613.8904,4578.0
2024-09-06 10:00:00,615.89,618.11,615.89,617.3,6774.0,613.8804,616.0932,613.8804,615.2858,6774.0
2024-09-06 10:05:00,616.7,616.7,613.99,614.17,6870.0,614.6878,614.6878,611.9866,612.166,6870.0
2024-09-06 10:10:00,614.17,614.96,613.05,613.47,2360.0,612.166,612.9534,611.0497,611.4683,2360.0
2024-09-06 10:15:00,613.29,613.6,611.56,612.41,5354.0,611.2889,611.5979,609.5645,610.4118,5354.0
2024-09-06 10:20:00,612.69,613.85,612.26,612.66,8255.0,610.6909,611.8471,610.2623,610.661,8255.0
2024-09-06 10:25:00,612.11,612.58,610.05,610.68,9409.0,610.1127,610.5812,608.0595,608.6874,9409.0
2024-09-06 10:30:00,611.01,613.27,611.01,612.57,6950.0,609.0163,611.269,609.0163,610.5712,6950.0
2024-09-06 10:35:00,612.34,613.36,611.98,613.05,3202.0,610.342,611.3587,609.9832,611.0497,3202.0
2024-09-06 10:40:00,613.43,613.76,612.04,612.04,5383.0,611.4284,611.7574,610.043,610.043,5383.0
2024-09-06 10:45:00,612.62,613.46,612.52,612.88,7992.0,610.6211,611.4583,610.5214,610.8802,7992.0
2024-09-06 10:50:00,613.15,613.53,612.33,613.22,5787.0,611.1494,611.5281,610.332,611.2191,5787.0
2024-09-06 10:55:00,613.14,613.98,612.44,613.78,3967.0,611.1394,611.9766,610.4417,611.7773,3967.0
2024-09-06 11:00:00,614.0,618.92,614.0,617.41,14615.0,611.9966,616.9005,611.9966,615.3955,14615.0
2024-09-06 11:05:00,617.15,617.16,614.96,615.1,7799.0,615.1363,615.1463,612.9534,613.093,7799.0
2024-09-06 11:10:00,615.1,615.46,613.76,615.29,4313.0,613.093,613.4518,611.7574,613.2824,4313.0
2024-09-06 11:15:00,614.83,615.2,613.87,614.92,8044.0,612.8239,613.1927,611.867,612.9136,8044.0
2024-09-06 11:20:00,615.09,615.45,614.55,614.96,3258.0,613.083,613.4418,612.5448,612.9534,3258.0
2024-09-06 11:25:00,614.95,616.83,614.95,615.66,12362.0,612.9435,614.8173,612.9435,613.6512,12362.0
2024-09-06 11:30:00,615.35,616.02,614.95,615.73,12039.0,613.3422,614.01,612.9435,613.7209,12039.0
2024-09-06 11:35:00,615.73,616.23,615.44,615.45,10946.0,613.7209,614.2193,613.4319,613.4418,10946.0
2024-09-06 11:40:00,615.56,615.8,614.87,615.48,5482.0,613.5515,613.7907,612.8637,613.4717,5482.0
2024-09-06 11:45:00,614.88,615.04,614.3,614.87,2975.0,612.8737,613.0332,612.2956,612.8637,2975.0
2024-09-06 11:50:00,614.69,614.88,614.18,614.56,6943.0,612.6843,612.8737,612.176,612.5548,6943.0
2024-09-06 11:55:00,614.97,614.98,613.78,613.79,16946.0,612.9634,612.9734,611.7773,611.7873,16946.0
2024-09-06 12:00:00,613.36,613.66,612.9,613.4,3385.0,611.3587,611.6577,610.9002,611.3985,3385.0
2024-09-06 12:05:00,613.17,614.26,612.59,613.03,5554.0,611.1693,612.2557,610.5912,611.0297,5554.0
2024-09-06 12:10:00,612.78,613.67,612.78,613.47,2896.0,610.7806,611.6677,610.7806,611.4683,2896.0
2024-09-06 12:15:00,612.76,612.82,612.31,612.67,5071.0,610.7606,610.8204,610.3121,610.6709,5071.0
2024-09-06 12:20:00,612.67,612.87,611.88,611.88,15138.0,610.6709,610.8703,609.8835,609.8835,15138.0
2024-09-06 12:25:00,612.06,612.06,611.16,611.17,2729.0,610.0629,610.0629,609.1658,609.1758,2729.0
2024-09-06 12:30:00,611.16,611.49,610.84,611.49,1240.0,609.1658,609.4948,608.8469,609.4948,1240.0
2024-09-06 12:35:00,612.54,612.92,612.07,612.68,1099.0,610.5413,610.9201,610.0729,610.6809,1099.0
2024-09-06 12:40:00,611.85,612.52,611.85,612.18,1156.0,609.8536,610.5214,609.8536,610.1825,1156.0
2024-09-06 12:45:00,612.17,612.41,611.4,611.47,5048.0,610.1725,610.4118,609.4051,609.4748,5048.0
2024-09-06 12:50:00,611.55,611.55,611.54,611.55,207.0,609.5546,609.5546,609.5446,609.5546,207.0
2024-09-06 12:55:00,611.56,611.97,611.56,611.97,1660.0,609.5645,609.9732,609.5645,609.9732,1660.0
2024-09-06 13:00:00,612.14,612.92,612.07,612.92,736.0,610.1426,610.9201,610.0729,610.9201,736.0
2024-09-06 13:05:00,612.98,614.05,612.37,614.05,3182.0,610.9799,612.0464,610.3719,612.0464,3182.0
2024-09-06 13:10:00,614.11,614.48,613.52,614.11,2757.0,612.1062,612.475,611.5181,612.1062,2757.0
2024-09-06 13:15:00,614.11,614.11,613.76,613.76,805.0,612.1062,612.1062,611.7574,611.7574,805.0
2024-09-06 13:20:00,613.55,614.69,613.42,614.49,916.0,611.548,612.6843,611.4185,612.485,916.0
2024-09-06 13:25:00,614.73,614.73,613.24,613.29,3364.0,612.7242,612.7242,611.2391,611.2889,3364.0
2024-09-06 13:30:00,613.42,613.42,612.7,613.04,3103.0,611.4185,611.4185,610.7008,611.0397,3103.0
2024-09-06 13:35:00,613.01,613.02,612.42,612.45,1476.0,611.0098,611.0198,610.4217,610.4516,1476.0
2024-09-06 13:40:00,612.44,612.44,612.11,612.25,1300.0,610.4417,610.4417,610.1127,610.2523,1300.0
2024-09-06 13:45:00,612.5,612.5,612.33,612.33,2005.0,610.5015,610.5015,610.332,610.332,2005.0
2024-09-06 13:50:00,612.42,613.1,612.25,612.91,2632.0,610.4217,611.0995,610.2523,610.9101,2632.0
2024-09-06 13:55:00,613.31,613.54,613.16,613.3,1714.0,611.3088,611.5381,611.1593,611.2989,1714.0
2024-09-06 14:00:00,612.68,613.38,612.68,612.75,1357.0,610.6809,611.3786,610.6809,610.7507,1357.0
2024-09-06 14:05:00,612.65,613.36,612.65,613.36,2158.0,610.651,611.3587,610.651,611.3587,2158.0
2024-09-06 14:10:00,613.0,613.83,612.99,613.33,2172.0,610.9998,611.8271,610.9899,611.3288,2172.0
2024-09-06 14:15:00,613.33,613.33,612.65,613.0,2219.0,611.3288,611.3288,610.651,610.9998,2219.0
2024-09-06 14:20:00,613.06,613.06,612.34,612.56,2991.0,611.0596,611.0596,610.342,610.5613,2991.0
2024-09-06 14:25:00,612.44,612.96,612.2,612.2,2999.0,610.4417,610.96,610.2025,610.2025,2999.0
2024-09-06 14:30:00,612.5,612.83,612.1,612.1,2351.0,610.5015,610.8304,610.1028,610.1028,2351.0
2024-09-06 14:35:00,612.12,612.12,611.53,611.88,1500.0,610.1227,610.1227,609.5346,609.8835,1500.0
2024-09-06 14:40:00,612.21,612.8,612.14,612.18,2366.0,610.2124,610.8005,610.1426,610.1825,2366.0
2024-09-06 14:45:00,612.12,612.25,611.89,612.11,2022.0,610.1227,610.2523,609.8935,610.1127,2022.0
2024-09-06 14:50:00,611.75,611.75,611.29,611.34,300.0,609.7539,609.7539,609.2954,609.3453,300.0
2024-09-06 14:55:00,611.35,612.15,611.34,611.77,2006.0,609.3552,610.1526,609.3453,609.7739,2006.0
2024-09-06 15:00:00,612.09,612.4,611.77,611.77,1790.0,610.0928,610.4018,609.7739,609.7739,1790.0
2024-09-06 15:05:00,612.43,612.53,611.66,611.94,1042.0,610.4317,610.5314,609.6642,609.9433,1042.0
2024-09-06 15:10:00,612.41,612.54,611.9,612.43,7332.0,610.4118,610.5413,609.9034,610.4317,7332.0
2024-09-06 15:15:00,612.67,612.67,612.03,612.25,4110.0,610.6709,610.6709,610.033,610.2523,4110.0
2024-09-06 15:20:00,612.42,612.88,612.42,612.88,3717.0,610.4217,610.8802,610.4217,610.8802,3717.0
2024-09-06 15:25:00,612.88,613.18,612.21,612.75,10326.0,610.8802,611.1793,610.2124,610.7507,10326.0
2024-09-06 15:30:00,612.81,613.06,612.04,612.05,13304.0,610.8105,611.0596,610.043,610.0529,13304.0
2024-09-06 15:35:00,612.04,612.21,611.69,611.7,4896.0,610.043,610.2124,609.6941,609.7041,4896.0
2024-09-06 15:40:00,611.69,612.49,611.47,612.45,11482.0,609.6941,610.4915,609.4748,610.4516,11482.0
2024-09-06 15:45:00,612.43,613.57,612.29,613.57,5426.0,610.4317,611.568,610.2922,611.568,5426.0
2024-09-06 15:50:00,613.57,613.57,611.42,612.64,26459.0,611.568,611.568,609.425,610.641,26459.0
2024-09-06 15:55:00,612.39,612.88,611.33,611.34,88247.0,610.3918,610.8802,609.3353,609.3453,88247.0
2024-09-09 09:30:00,614.51,616.57,614.1,615.71,17093.0,612.5049,614.5582,612.0963,613.701,17093.0
2024-09-09 09:35:00,616.13,616.83,615.4,616.48,1978.0,614.1196,614.8173,613.392,614.4685,1978.0
2024-09-09 09:40:00,615.86,617.66,615.6,617.1,6835.0,613.8505,615.6446,613.5914,615.0865,6835.0
2024-09-09 09:45:00,617.38,618.44,616.13,617.53,3282.0,615.3656,616.4221,614.1196,615.5151,3282.0
2024-09-09 09:50:00,617.45,618.54,617.12,617.94,11653.0,615.4353,616.5218,615.1064,615.9237,11653.0
2024-09-09 09:55:00,617.86,618.47,616.96,618.47,8424.0,615.844,616.452,614.9469,616.452,8424.0
2024-09-09 10:00:00,618.65,619.87,618.48,619.19,6249.0,616.6314,617.8474,616.462,617.1696,6249.0
2024-09-09 10:05:00,619.19,621.33,619.19,619.78,23625.0,617.1696,619.3027,617.1696,617.7577,23625.0
2024-09-09 10:10:00,620.2,620.25,618.75,619.24,2540.0,618.1763,618.2262,616.7311,617.2195,2540.0
2024-09-09 10:15:00,618.57,620.0,618.48,619.67,6573.0,616.5517,617.977,616.462,617.6481,6573.0
2024-09-09 10:20:00,619.94,620.25,617.97,618.51,4198.0,617.9172,618.2262,615.9536,616.4919,4198.0
2024-09-09 10:25:00,618.2,618.6,617.99,618.4,1814.0,616.1829,616.5816,615.9736,616.3822,1814.0
2024-09-09 10:30:00,618.12,618.7,617.69,618.62,1995.0,616.1031,616.6812,615.6745,616.6015,1995.0
2024-09-09 10:35:00,618.25,620.07,618.24,619.44,5624.0,616.2327,618.0468,616.2227,617.4188,5624.0
2024-09-09 10:40:00,619.28,619.28,618.6,618.6,849.0,617.2594,617.2594,616.5816,616.5816,849.0
2024-09-09 10:45:00,617.99,618.86,617.99,618.86,2413.0,615.9736,616.8407,615.9736,616.8407,2413.0
2024-09-09 10:50:00,617.92,618.58,617.92,618.37,2392.0,615.9038,616.5616,615.9038,616.3523,2392.0
2024-09-09 10:55:00,618.47,618.89,618.15,618.89,4111.0,616.452,616.8706,616.133,616.8706,4111.0
2024-09-09 11:00:00,618.74,618.76,617.61,617.94,5229.0,616.7211,616.741,615.5948,615.9237,5229.0
2024-09-09 11:05:00,618.33,618.79,618.01,618.19,1278.0,616.3125,616.7709,615.9935,616.1729,1278.0
2024-09-09 11:10:00,618.5,618.5,616.97,616.98,2171.0,616.4819,616.4819,614.9569,614.9669,2171.0
2024-09-09 11:15:00,616.22,616.84,615.99,616.84,835.0,614.2093,614.8273,613.9801,614.8273,835.0
2024-09-09 11:20:00,616.64,617.44,616.49,617.44,7894.0,614.628,615.4254,614.4785,615.4254,7894.0
2024-09-09 11:25:00,617.24,617.79,616.86,617.79,1957.0,615.226,615.7742,614.8472,615.7742,1957.0
2024-09-09 11:30:00,617.85,618.63,617.38,617.8,5753.0,615.834,616.6115,615.3656,615.7842,5753.0
2024-09-09 11:35:00,617.8,618.45,617.79,618.45,1281.0,615.7842,616.4321,615.7742,616.4321,1281.0
2024-09-09 11:40:00,618.47,618.82,618.45,618.71,2474.0,616.452,616.8009,616.4321,616.6912,2474.0
2024-09-09 11:45:00,618.71,619.22,618.44,618.81,2903.0,616.6912,617.1995,616.4221,616.7909,2903.0
2024-09-09 11:50:00,618.74,619.22,618.5,618.83,2110.0,616.7211,617.1995,616.4819,616.8108,2110.0
2024-09-09 11:55:00,618.62,618.62,617.41,617.57,3513.0,616.6015,616.6015,615.3955,615.5549,3513.0
2024-09-09 12:00:00,617.89,618.75,617.89,618.23,2568.0,615.8739,616.7311,615.8739,616.2128,2568.0
2024-09-09 12:05:00,618.16,618.33,617.84,618.09,1577.0,616.143,616.3125,615.824,616.0732,1577.0
2024-09-09 12:10:00,617.77,619.06,617.77,618.68,2509.0,615.7543,617.0401,615.7543,616.6613,2509.0
2024-09-09 12:15:00,619.14,619.25,618.91,619.25,1472.0,617.1198,617.2294,616.8906,617.2294,1472.0
2024-09-09 12:20:00,619.12,619.4,618.93,619.1,2300.0,617.0999,617.379,616.9105,617.0799,2300.0
2024-09-09 12:25:00,619.1,619.68,619.09,619.42,5490.0,617.0799,617.658,617.07,617.3989,5490.0
2024-09-09 12:30:00,619.45,619.66,619.44,619.66,531.0,617.4288,617.6381,617.4188,617.6381,531.0
2024-09-09 12:35:00,619.7,620.23,619.7,620.23,2700.0,617.678,618.2063,617.678,618.2063,2700.0
2024-09-09 12:40:00,620.54,620.54,620.22,620.3,2754.0,618.5152,618.5152,618.1963,618.276,2754.0
2024-09-09 12:45:00,620.29,620.53,620.13,620.25,1360.0,618.2661,618.5053,618.1066,618.2262,1360.0
2024-09-09 12:50:00,620.41,620.41,620.08,620.29,1005.0,618.3857,618.3857,618.0567,618.2661,1005.0
2024-09-09 12:55:00,620.46,620.77,620.04,620.05,2700.0,618.4355,618.7445,618.0169,618.0268,2700.0
2024-09-09 13:00:00,619.82,620.11,619.68,619.68,1904.0,617.7976,618.0866,617.658,617.658,1904.0
2024-09-09 13:05:00,619.74,619.74,619.3,619.61,1000.0,617.7178,617.7178,617.2793,617.5883,1000.0
2024-09-09 13:10:00,619.48,619.8,619.45,619.48,600.0,617.4587,617.7777,617.4288,617.4587,600.0
2024-09-09 13:15:00,619.57,619.64,619.09,619.17,2000.0,617.5484,617.6182,617.07,617.1497,2000.0
2024-09-09 13:20:00,618.69,619.28,618.69,619.11,6730.0,616.6713,617.2594,616.6713,617.0899,6730.0
2024-09-09 13:25:00,619.11,619.41,619.06,619.41,1405.0,617.0899,617.3889,617.0401,617.3889,1405.0
2024-09-09 13:30:00,619.14,619.33,618.69,618.95,7067.0,617.1198,617.3092,616.6713,616.9304,7067.0
2024-09-09 13:35:00,618.99,619.51,618.98,619.5,855.0,616.9703,617.4886,616.9603,617.4786,855.0
2024-09-09 13:40:00,619.56,621.75,619.3,619.86,83725.0,617.5384,619.7213,617.2793,617.8375,83725.0
2024-09-09 13:45:00,619.95,621.62,619.94,621.34,3832.0,617.9272,619.5917,617.9172,619.3126,3832.0
2024-09-09 13:50:00,621.35,621.47,620.41,620.46,8835.0,619.3226,619.4422,618.3857,618.4355,8835.0
2024-09-09 13:55:00,620.46,620.46,619.85,620.24,3740.0,618.4355,618.4355,617.8275,618.2162,3740.0
2024-09-09 14:00:00,620.16,620.16,619.63,619.7,3411.0,618.1365,618.1365,617.6082,617.678,3411.0
2024-09-09 14:05:00,619.75,619.99,619.5,619.89,1790.0,617.7278,617.967,617.4786,617.8674,1790.0
2024-09-09 14:10:00,619.68,621.87,619.51,620.94,39237.0,617.658,619.8409,617.4886,618.9139,39237.0
2024-09-09 14:15:00,620.88,621.79,620.86,621.4,10960.0,618.8541,619.7612,618.8342,619.3724,10960.0
2024-09-09 14:20:00,621.61,621.99,621.29,621.99,15373.0,619.5817,619.9605,619.2628,619.9605,15373.0
2024-09-09 14:25:00,622.0,622.26,621.34,621.74,5022.0,619.9705,620.2296,619.3126,619.7113,5022.0
2024-09-09 14:30:00,621.67,621.89,621.42,621.61,3546.0,619.6416,619.8608,619.3924,619.5817,3546.0
2024-09-09 14:35:00,621.59,621.88,620.81,621.08,9614.0,619.5618,619.8509,618.7844,619.0535,9614.0
2024-09-09 14:40:00,620.81,620.99,620.53,620.71,2024.0,618.7844,618.9638,618.5053,618.6847,2024.0
2024-09-09 14:45:00,620.99,621.07,620.54,620.56,2432.0,618.9638,619.0435,618.5152,618.5352,2432.0
2024-09-09 14:50:00,620.72,620.82,619.97,619.98,5961.0,618.6947,618.7943,617.9471,617.9571,5961.0
2024-09-09 14:55:00,619.64,619.87,619.45,619.7,1680.0,617.6182,617.8474,617.4288,617.678,1680.0
2024-09-09 15:00:00,619.2,619.47,618.75,619.31,4442.0,617.1796,617.4487,616.7311,617.2893,4442.0
2024-09-09 15:05:00,619.6,620.22,619.46,620.14,2882.0,617.5783,618.1963,617.4388,618.1165,2882.0
2024-09-09 15:10:00,620.14,620.42,619.99,620.08,5482.0,618.1165,618.3956,617.967,618.0567,5482.0
2024-09-09 15:15:00,620.08,620.49,619.89,620.03,10511.0,618.0567,618.4654,617.8674,618.0069,10511.0
2024-09-09 15:20:00,619.93,620.03,618.76,618.82,3948.0,617.9072,618.0069,616.741,616.8009,3948.0
2024-09-09 15:25:00,618.84,619.09,618.45,618.88,4046.0,616.8208,617.07,616.4321,616.8607,4046.0
2024-09-09 15:30:00,618.71,619.07,618.56,618.6,7056.0,616.6912,617.05,616.5417,616.5816,7056.0
2024-09-09 15:35:00,618.74,619.31,618.69,618.71,3030.0,616.7211,617.2893,616.6713,616.6912,3030.0
2024-09-09 15:40:00,618.74,619.64,618.69,619.36,3640.0,616.7211,617.6182,616.6713,617.3391,3640.0
2024-09-09 15:45:00,619.48,619.92,618.24,618.25,71196.0,617.4587,617.8973,616.2227,616.2327,71196.0
2024-09-09 15:50:00,618.25,618.99,617.97,618.92,135678.0,616.2327,616.9703,615.9536,616.9005,135678.0
2024-09-09 15:55:00,618.94,620.72,618.8,620.46,29198.0,616.9205,618.6947,616.7809,618.4355,29198.0
2024-09-10 09:30:00,620.62,622.6,618.9,620.12,43584.0,618.595,620.5685,616.8806,618.0966,43584.0
2024-09-10 09:35:00,620.23,620.99,619.34,620.38,34113.0,618.2063,618.9638,617.3192,618.3558,34113.0
2024-09-10 09:40:00,620.01,623.54,620.01,622.86,9133.0,617.987,621.5055,617.987,620.8277,9133.0
2024-09-10 09:45:00,623.35,624.14,622.87,623.54,8084.0,621.3161,622.1035,620.8376,621.5055,8084.0
2024-09-10 09:50:00,624.16,624.75,623.17,623.61,33298.0,622.1234,622.7115,621.1367,621.5752,33298.0
2024-09-10 09:55:00,623.44,624.0,622.24,624.0,28061.0,621.4058,621.9639,620.2097,621.9639,28061.0
2024-09-10 10:00:00,623.73,623.88,621.85,623.1,5878.0,621.6948,621.8443,619.821,621.0669,5878.0
2024-09-10 10:05:00,622.37,622.75,621.91,622.33,3918.0,620.3393,620.718,619.8808,620.2994,3918.0
2024-09-10 10:10:00,622.0,622.45,620.89,621.24,3147.0,619.9705,620.419,618.8641,619.213,3147.0
2024-09-10 10:15:00,622.66,623.06,622.15,622.95,1124.0,620.6283,621.027,620.12,620.9174,1124.0
2024-09-10 10:20:00,622.4,623.14,622.33,622.65,3027.0,620.3692,621.1068,620.2994,620.6184,3027.0
2024-09-10 10:25:00,623.36,624.56,622.72,624.56,1336.0,621.326,622.5221,620.6881,622.5221,1336.0
2024-09-10 10:30:00,623.93,624.11,623.93,624.11,697.0,621.8942,622.0736,621.8942,622.0736,697.0
2024-09-10 10:35:00,624.06,626.71,624.06,626.23,15750.0,622.0238,624.6651,622.0238,624.1867,15750.0
2024-09-10 10:40:00,626.28,626.28,625.23,626.24,6146.0,624.2365,624.2365,623.1899,624.1966,6146.0
2024-09-10 10:45:00,626.66,627.79,626.11,627.33,5468.0,624.6153,625.7416,624.0671,625.2831,5468.0
2024-09-10 10:50:00,627.41,627.88,626.4,626.74,6616.0,625.3628,625.8313,624.3561,624.695,6616.0
2024-09-10 10:55:00,627.2,627.5,625.81,626.09,14947.0,625.1535,625.4525,623.768,624.0471,14947.0
2024-09-10 11:00:00,625.61,626.26,625.16,625.87,4155.0,623.5687,624.2166,623.1202,623.8278,4155.0
2024-09-10 11:05:00,625.66,626.38,625.01,626.38,12179.0,623.6185,624.3362,622.9707,624.3362,12179.0
2024-09-10 11:10:00,626.43,626.93,625.84,626.02,4735.0,624.386,624.8844,623.7979,623.9774,4735.0
2024-09-10 11:15:00,626.0,626.01,625.58,625.58,2155.0,623.9574,623.9674,623.5388,623.5388,2155.0
2024-09-10 11:20:00,625.78,626.6,625.76,626.6,6915.0,623.7381,624.5555,623.7182,624.5555,6915.0
2024-09-10 11:25:00,626.86,627.5,626.38,626.38,33698.0,624.8146,625.4525,624.3362,624.3362,33698.0
2024-09-10 11:30:00,626.42,626.65,625.23,625.33,4313.0,624.3761,624.6053,623.1899,623.2896,4313.0
2024-09-10 11:35:00,625.42,625.42,623.81,623.82,1644.0,623.3793,623.3793,621.7746,621.7845,1644.0
2024-09-10 11:40:00,623.79,624.02,622.82,622.83,7084.0,621.7546,621.9839,620.7878,620.7978,7084.0
2024-09-10 11:45:00,622.83,622.83,622.19,622.19,1321.0,620.7978,620.7978,620.1599,620.1599,1321.0
2024-09-10 11:50:00,622.03,622.03,619.81,620.88,9741.0,620.0004,620.0004,617.7876,618.8541,9741.0
2024-09-10 11:55:00,620.79,620.92,619.68,619.7,10922.0,618.7644,618.894,617.658,617.678,10922.0
2024-09-10 12:00:00,619.96,620.13,618.78,619.62,5912.0,617.9371,618.1066,616.761,617.5982,5912.0
2024-09-10 12:05:00,619.5,619.5,618.42,618.42,9268.0,617.4786,617.4786,616.4022,616.4022,9268.0
2024-09-10 12:10:00,618.61,619.29,618.25,618.7,5416.0,616.5915,617.2693,616.2327,616.6812,5416.0
2024-09-10 12:15:00,618.7,619.07,618.69,619.07,895.0,616.6812,617.05,616.6713,617.05,895.0
2024-09-10 12:20:00,619.22,620.31,619.22,620.31,3378.0,617.1995,618.286,617.1995,618.286,3378.0
2024-09-10 12:25:00,620.58,620.65,619.79,619.79,1832.0,618.5551,618.6249,617.7677,617.7677,1832.0
2024-09-10 12:30:00,619.87,620.47,619.87,620.3,3479.0,617.8474,618.4455,617.8474,618.276,3479.0
2024-09-10 12:35:00,619.77,620.19,619.67,619.67,1574.0,617.7478,618.1664,617.6481,617.6481,1574.0
2024-09-10 12:40:00,619.84,620.34,619.69,619.69,1402.0,617.8175,618.3159,617.668,617.668,1402.0
2024-09-10 12:45:00,619.58,619.99,619.57,619.82,883.0,617.5584,617.967,617.5484,617.7976,883.0
2024-09-10 12:50:00,619.77,621.22,619.6,621.22,3314.0,617.7478,619.193,617.5783,619.193,3314.0
2024-09-10 12:55:00,621.22,621.27,620.53,621.27,700.0,619.193,619.2429,618.5053,619.2429,700.0
2024-09-10 13:00:00,620.84,621.58,620.84,620.94,1976.0,618.8143,619.5518,618.8143,618.9139,1976.0
2024-09-10 13:05:00,621.04,622.42,621.03,622.42,3657.0,619.0136,620.3891,619.0036,620.3891,3657.0
2024-09-10 13:10:00,621.82,623.17,621.82,623.05,4354.0,619.7911,621.1367,619.7911,621.017,4354.0
2024-09-10 13:15:00,623.0,623.72,623.0,623.1,12071.0,620.9672,621.6849,620.9672,621.0669,12071.0
2024-09-10 13:20:00,623.0,623.21,622.21,622.88,6607.0,620.9672,621.1765,620.1798,620.8476,6607.0
2024-09-10 13:25:00,623.07,623.21,622.65,622.81,11706.0,621.037,621.1765,620.6184,620.7778,11706.0
2024-09-10 13:30:00,623.02,623.64,622.81,622.94,4992.0,620.9871,621.6051,620.7778,620.9074,4992.0
2024-09-10 13:35:00,623.0,623.13,622.39,622.6,8372.0,620.9672,621.0968,620.3592,620.5685,8372.0
2024-09-10 13:40:00,622.6,622.99,621.35,621.35,3183.0,620.5685,620.9572,619.3226,619.3226,3183.0
2024-09-10 13:45:00,621.68,622.31,621.06,621.42,4325.0,619.6515,620.2795,619.0335,619.3924,4325.0
2024-09-10 13:50:00,621.68,622.52,621.67,622.17,2129.0,619.6515,620.4888,619.6416,620.1399,2129.0
2024-09-10 13:55:00,622.13,622.16,621.5,621.86,1400.0,620.1001,620.13,619.4721,619.8309,1400.0
2024-09-10 14:00:00,621.82,622.74,621.78,622.67,6461.0,619.7911,620.7081,619.7512,620.6383,6461.0
2024-09-10 14:05:00,622.2,622.8,621.98,621.98,2126.0,620.1698,620.7679,619.9505,619.9505,2126.0
2024-09-10 14:10:00,622.33,622.33,621.18,621.55,3116.0,620.2994,620.2994,619.1532,619.5219,3116.0
2024-09-10 14:15:00,621.87,622.46,621.84,622.46,5474.0,619.8409,620.429,619.811,620.429,5474.0
2024-09-10 14:20:00,622.31,622.31,621.9,621.9,1110.0,620.2795,620.2795,619.8708,619.8708,1110.0
2024-09-10 14:25:00,622.6,623.5,622.47,623.49,3438.0,620.5685,621.4656,620.4389,621.4556,3438.0
2024-09-10 14:30:00,623.65,624.53,623.31,623.8,4265.0,621.6151,622.4922,621.2762,621.7646,4265.0
2024-09-10 14:35:00,623.79,624.11,623.25,624.07,4279.0,621.7546,622.0736,621.2164,622.0337,4279.0
2024-09-10 14:40:00,623.57,623.76,622.55,622.88,2126.0,621.5354,621.7247,620.5187,620.8476,2126.0
2024-09-10 14:45:00,622.89,623.14,622.73,622.76,1477.0,620.8576,621.1068,620.6981,620.728,1477.0
2024-09-10 14:50:00,622.89,622.96,621.46,621.94,2333.0,620.8576,620.9273,619.4322,619.9107,2333.0
2024-09-10 14:55:00,621.89,622.32,621.67,622.17,3561.0,619.8608,620.2894,619.6416,620.1399,3561.0
2024-09-10 15:00:00,622.47,622.62,621.97,621.97,1200.0,620.4389,620.5885,619.9406,619.9406,1200.0
2024-09-10 15:05:00,622.61,622.81,621.85,621.85,4709.0,620.5785,620.7778,619.821,619.821,4709.0
2024-09-10 15:10:00,622.2,622.2,621.27,621.74,9745.0,620.1698,620.1698,619.2429,619.7113,9745.0
2024-09-10 15:15:00,621.75,622.42,621.49,622.42,6558.0,619.7213,620.3891,619.4621,620.3891,6558.0
2024-09-10 15:20:00,622.54,622.69,622.18,622.43,4200.0,620.5087,620.6582,620.1499,620.3991,4200.0
2024-09-10 15:25:00,622.77,623.28,622.7,622.7,3882.0,620.738,621.2463,620.6682,620.6682,3882.0
2024-09-10 15:30:00,622.67,622.74,622.04,622.22,8113.0,620.6383,620.7081,620.0103,620.1898,8113.0
2024-09-10 15:35:00,622.22,622.22,621.05,621.05,6304.0,620.1898,620.1898,619.0236,619.0236,6304.0
2024-09-10 15:40:00,621.29,622.22,621.29,622.16,8585.0,619.2628,620.1898,619.2628,620.13,8585.0
2024-09-10 15:45:00,622.3,622.98,621.57,621.97,5242.0,620.2695,620.9473,619.5419,619.9406,5242.0
2024-09-10 15:50:00,622.35,623.34,621.96,623.32,12351.0,620.3193,621.3061,619.9306,621.2862,12351.0
2024-09-10 15:55:00,623.48,624.54,622.62,624.22,41378.0,621.4456,622.5022,620.5885,622.1832,41378.0
2024-09-11 09:30:00,622.08,623.0,616.34,616.34,15712.0,620.0502,620.9672,614.3289,614.3289,15712.0
2024-09-11 09:35:00,616.36,616.59,615.22,616.05,2269.0,614.3489,614.5781,613.2126,614.0399,2269.0
2024-09-11 09:40:00,616.86,617.12,614.43,615.11,5508.0,614.8472,615.1064,612.4252,613.103,5508.0
2024-09-11 09:45:00,615.47,616.04,614.73,615.78,2237.0,613.4618,614.0299,612.7242,613.7708,2237.0
2024-09-11 09:50:00,615.82,616.19,615.03,615.5,3936.0,613.8106,614.1794,613.0232,613.4917,3936.0
2024-09-11 09:55:00,615.34,615.57,614.6,615.49,3180.0,613.3322,613.5615,612.5946,613.4817,3180.0
2024-09-11 10:00:00,615.01,615.15,613.55,614.05,6443.0,613.0033,613.1428,611.548,612.0464,6443.0
2024-09-11 10:05:00,614.09,614.09,613.44,613.44,16417.0,612.0863,612.0863,611.4384,611.4384,16417.0
2024-09-11 10:10:00,613.71,614.52,613.39,613.71,5373.0,611.7075,612.5149,611.3886,611.7075,5373.0
2024-09-11 10:15:00,613.54,613.89,612.82,612.82,3115.0,611.5381,611.8869,610.8204,610.8204,3115.0
2024-09-11 10:20:00,612.85,613.03,612.02,612.28,7713.0,610.8503,611.0297,610.023,610.2822,7713.0
2024-09-11 10:25:00,612.12,612.18,611.36,611.41,2932.0,610.1227,610.1825,609.3652,609.415,2932.0
2024-09-11 10:30:00,611.04,612.09,610.7,611.89,5804.0,609.0462,610.0928,608.7073,609.8935,5804.0
2024-09-11 10:35:00,611.85,612.09,611.2,612.09,3059.0,609.8536,610.0928,609.2057,610.0928,3059.0
2024-09-11 10:40:00,611.85,611.97,611.33,611.65,1760.0,609.8536,609.9732,609.3353,609.6542,1760.0
2024-09-11 10:45:00,612.09,612.28,611.52,612.03,6059.0,610.0928,610.2822,609.5247,610.033,6059.0
2024-09-11 10:50:00,611.82,612.54,611.81,612.21,2860.0,609.8237,610.5413,609.8137,610.2124,2860.0
2024-09-11 10:55:00,611.9,613.26,611.85,612.85,6847.0,609.9034,611.259,609.8536,610.8503,6847.0
2024-09-11 11:00:00,612.7,612.8,612.22,612.49,4646.0,610.7008,610.8005,610.2224,610.4915,4646.0
2024-09-11 11:05:00,612.15,613.0,611.93,611.97,5398.0,610.1526,610.9998,609.9333,609.9732,5398.0
2024-09-11 11:10:00,611.98,612.92,611.48,612.5,10509.0,609.9832,610.9201,609.4848,610.5015,10509.0
2024-09-11 11:15:00,612.31,612.63,611.7,612.1,10677.0,610.3121,610.631,609.7041,610.1028,10677.0
2024-09-11 11:20:00,612.17,612.2,611.23,611.5,3804.0,610.1725,610.2025,609.2356,609.5047,3804.0
2024-09-11 11:25:00,611.18,612.05,611.18,611.99,6654.0,609.1858,610.0529,609.1858,609.9931,6654.0
2024-09-11 11:30:00,612.26,612.41,611.94,611.94,2458.0,610.2623,610.4118,609.9433,609.9433,2458.0
2024-09-11 11:35:00,612.52,612.91,612.44,612.72,2040.0,610.5214,610.9101,610.4417,610.7208,2040.0
2024-09-11 11:40:00,612.47,612.86,612.2,612.56,4228.0,610.4716,610.8603,610.2025,610.5613,4228.0
2024-09-11 11:45:00,612.52,612.53,611.13,611.13,26384.0,610.5214,610.5314,609.1359,609.1359,26384.0
2024-09-11 11:50:00,611.19,611.19,610.24,610.24,4739.0,609.1957,609.1957,608.2488,608.2488,4739.0
2024-09-11 11:55:00,610.24,610.5,608.85,610.46,5333.0,608.2488,608.508,606.8634,608.4681,5333.0
2024-09-11 12:00:00,610.44,611.63,610.2,611.63,1713.0,608.4482,609.6343,608.209,609.6343,1713.0
2024-09-11 12:05:00,611.82,612.14,610.39,610.39,3933.0,609.8237,610.1426,608.3984,608.3984,3933.0
2024-09-11 12:10:00,610.38,611.0,609.64,610.21,4519.0,608.3884,609.0064,607.6508,608.2189,4519.0
2024-09-11 12:15:00,610.26,611.23,610.26,611.21,2484.0,608.2688,609.2356,608.2688,609.2157,2484.0
2024-09-11 12:20:00,611.01,611.59,610.92,611.59,5098.0,609.0163,609.5944,608.9266,609.5944,5098.0
2024-09-11 12:25:00,611.86,611.97,611.64,611.83,2016.0,609.8636,609.9732,609.6443,609.8337,2016.0
2024-09-11 12:30:00,611.93,611.93,610.82,611.51,2313.0,609.9333,609.9333,608.827,609.5147,2313.0
2024-09-11 12:35:00,611.82,612.18,611.8,611.84,3140.0,609.8237,610.1825,609.8038,609.8436,3140.0
2024-09-11 12:40:00,611.67,611.72,611.24,611.24,1973.0,609.6742,609.724,609.2456,609.2456,1973.0
2024-09-11 12:45:00,611.55,611.73,611.38,611.68,3360.0,609.5546,609.734,609.3851,609.6841,3360.0
2024-09-11 12:50:00,611.67,612.1,611.67,612.1,1622.0,609.6742,610.1028,609.6742,610.1028,1622.0
2024-09-11 12:55:00,611.95,612.45,611.63,611.99,4677.0,609.9533,610.4516,609.6343,609.9931,4677.0
2024-09-11 13:00:00,612.36,612.82,612.16,612.81,5567.0,610.3619,610.8204,610.1626,610.8105,5567.0
2024-09-11 13:05:00,612.94,613.47,612.87,613.06,3819.0,610.94,611.4683,610.8703,611.0596,3819.0
2024-09-11 13:10:00,613.2,613.71,613.2,613.26,4246.0,611.1992,611.7075,611.1992,611.259,4246.0
2024-09-11 13:15:00,613.59,613.59,612.59,612.94,1235.0,611.5879,611.5879,610.5912,610.94,1235.0
2024-09-11 13:20:00,612.99,613.28,612.29,612.29,2109.0,610.9899,611.2789,610.2922,610.2922,2109.0
2024-09-11 13:25:00,612.36,612.78,611.95,611.96,5508.0,610.3619,610.7806,609.9533,609.9632,5508.0
2024-09-11 13:30:00,611.99,612.78,611.76,612.78,7868.0,609.9931,610.7806,609.7639,610.7806,7868.0
2024-09-11 13:35:00,612.73,613.54,612.62,613.54,5813.0,610.7307,611.5381,610.6211,611.5381,5813.0
2024-09-11 13:40:00,613.54,613.62,612.96,612.96,2971.0,611.5381,611.6178,610.96,610.96,2971.0
2024-09-11 13:45:00,612.96,613.78,612.96,613.63,1300.0,610.96,611.7773,610.96,611.6278,1300.0
2024-09-11 13:50:00,613.67,614.02,613.34,613.43,6503.0,611.6677,612.0165,611.3387,611.4284,6503.0
2024-09-11 13:55:00,613.32,613.32,612.58,613.19,3274.0,611.3188,611.3188,610.5812,611.1892,3274.0
2024-09-11 14:00:00,613.43,614.08,613.05,614.08,2661.0,611.4284,612.0763,611.0497,612.0763,2661.0
2024-09-11 14:05:00,613.88,613.88,613.59,613.74,1754.0,611.877,611.877,611.5879,611.7374,1754.0
2024-09-11 14:10:00,613.77,614.15,613.65,614.15,1943.0,611.7673,612.1461,611.6477,612.1461,1943.0
2024-09-11 14:15:00,613.89,614.04,613.35,613.6,21882.0,611.8869,612.0364,611.3487,611.5979,21882.0
2024-09-11 14:20:00,613.44,613.79,613.32,613.61,6127.0,611.4384,611.7873,611.3188,611.6079,6127.0
2024-09-11 14:25:00,613.89,614.63,613.82,613.96,7353.0,611.8869,612.6245,611.8172,611.9567,7353.0
2024-09-11 14:30:00,613.83,616.03,613.82,616.02,4480.0,611.8271,614.02,611.8172,614.01,4480.0
2024-09-11 14:35:00,616.0,616.0,614.81,615.93,3938.0,613.9901,613.9901,612.8039,613.9203,3938.0
2024-09-11 14:40:00,616.1,616.84,616.09,616.61,2550.0,614.0897,614.8273,614.0798,614.5981,2550.0
2024-09-11 14:45:00,616.66,617.0,616.18,617.0,2868.0,614.6479,614.9868,614.1695,614.9868,2868.0
2024-09-11 14:50:00,616.84,616.96,616.22,616.5,2605.0,614.8273,614.9469,614.2093,614.4884,2605.0
2024-09-11 14:55:00,616.47,616.78,616.03,616.05,4818.0,614.4585,614.7675,614.02,614.0399,4818.0
2024-09-11 15:00:00,615.83,615.88,614.84,614.94,5019.0,613.8206,613.8704,612.8338,612.9335,5019.0
2024-09-11 15:05:00,615.04,615.33,614.77,614.83,12039.0,613.0332,613.3222,612.7641,612.8239,12039.0
2024-09-11 15:10:00,615.06,615.18,614.65,614.65,9180.0,613.0531,613.1727,612.6445,612.6445,9180.0
2024-09-11 15:15:00,614.79,615.62,614.74,615.02,15510.0,612.784,613.6113,612.7342,613.0133,15510.0
2024-09-11 15:20:00,614.89,615.45,614.76,615.01,11990.0,612.8837,613.4418,612.7541,613.0033,11990.0
2024-09-11 15:25:00,615.27,615.56,614.47,614.79,6723.0,613.2624,613.5515,612.465,612.784,6723.0
2024-09-11 15:30:00,614.63,614.79,613.64,613.79,14263.0,612.6245,612.784,611.6378,611.7873,14263.0
2024-09-11 15:35:00,613.92,614.04,613.55,613.79,7084.0,611.9168,612.0364,611.548,611.7873,7084.0
2024-09-11 15:40:00,613.96,614.36,613.43,614.26,11779.0,611.9567,612.3554,611.4284,612.2557,11779.0
2024-09-11 15:45:00,614.29,614.34,613.83,614.24,11501.0,612.2856,612.3355,611.8271,612.2358,11501.0
2024-09-11 15:50:00,614.29,616.29,614.23,616.17,20709.0,612.2856,614.2791,612.2258,614.1595,20709.0
2024-09-11 15:55:00,616.34,618.69,616.33,618.07,70495.0,614.3289,616.6713,614.319,616.0533,70495.0
2024-09-12 09:30:00,615.71,619.31,615.71,617.28,17964.0,613.701,617.2893,613.701,615.2659,17964.0
2024-09-12 09:35:00,614.34,617.24,613.38,613.48,4859.0,612.3355,615.226,611.3786,611.4783,4859.0
2024-09-12 09:40:00,613.77,613.77,611.42,612.16,1196.0,611.7673,611.7673,609.425,610.1626,1196.0
2024-09-12 09:45:00,611.42,611.51,608.77,609.72,3708.0,609.425,609.5147,606.7836,607.7305,3708.0
2024-09-12 09:50:00,609.83,609.91,606.7,606.7,13868.0,607.8402,607.9199,604.7204,604.7204,13868.0
2024-09-12 09:55:00,606.69,607.38,604.45,604.82,8998.0,604.7104,605.3982,602.4777,602.8465,8998.0
2024-09-12 10:00:00,604.88,606.65,604.35,604.76,7157.0,602.9063,604.6706,602.3781,602.7867,7157.0
2024-09-12 10:05:00,604.61,606.9,604.61,606.45,4315.0,602.6372,604.9197,602.6372,604.4712,4315.0
2024-09-12 10:10:00,606.83,609.45,605.69,609.45,12439.0,604.85,607.4614,603.7137,607.4614,12439.0
2024-09-12 10:15:00,609.15,610.62,608.64,609.17,5023.0,607.1624,608.6276,606.6541,607.1823,5023.0
2024-09-12 10:20:00,609.27,609.67,607.89,608.37,6257.0,607.282,607.6807,605.9065,606.3849,6257.0
2024-09-12 10:25:00,608.82,609.2,608.02,608.25,11115.0,606.8335,607.2122,606.0361,606.2653,11115.0
2024-09-12 10:30:00,608.5,608.64,606.98,607.52,5184.0,606.5145,606.6541,604.9995,605.5377,5184.0
2024-09-12 10:35:00,607.22,607.22,605.03,605.41,9453.0,605.2387,605.2387,603.0558,603.4346,9453.0
2024-09-12 10:40:00,605.91,606.73,605.25,606.58,3583.0,603.933,604.7503,603.2751,604.6008,3583.0
2024-09-12 10:45:00,606.24,607.64,606.24,607.42,2746.0,604.2619,605.6573,604.2619,605.438,2746.0
2024-09-12 10:50:00,607.01,607.14,604.84,605.25,9019.0,605.0294,605.159,602.8665,603.2751,9019.0
2024-09-12 10:55:00,605.51,606.09,604.47,604.64,8724.0,603.5343,604.1124,602.4977,602.6671,8724.0
2024-09-12 11:00:00,604.36,606.08,604.18,605.95,7165.0,602.388,604.1024,602.2086,603.9728,7165.0
2024-09-12 11:05:00,605.63,605.85,605.07,605.25,5481.0,603.6539,603.8732,603.0957,603.2751,5481.0
2024-09-12 11:10:00,605.19,606.59,605.18,606.58,12943.0,603.2153,604.6108,603.2054,604.6008,12943.0
2024-09-12 11:15:00,606.7,607.0,605.84,606.73,6514.0,604.7204,605.0194,603.8632,604.7503,6514.0
2024-09-12 11:20:00,606.4,607.09,606.05,607.09,14894.0,604.4214,605.1091,604.0725,605.1091,14894.0
2024-09-12 11:25:00,606.9,607.33,605.8,607.01,11351.0,604.9197,605.3483,603.8233,605.0294,11351.0
2024-09-12 11:30:00,607.19,607.96,606.81,607.79,16509.0,605.2088,605.9763,604.83,605.8068,16509.0
2024-09-12 11:35:00,607.95,608.23,607.3,607.3,2444.0,605.9663,606.2454,605.3184,605.3184,2444.0
2024-09-12 11:40:00,607.7,608.21,607.37,607.91,3430.0,605.7171,606.2255,605.3882,605.9264,3430.0
2024-09-12 11:45:00,607.92,608.72,607.71,608.52,6239.0,605.9364,606.7338,605.7271,606.5345,6239.0
2024-09-12 11:50:00,608.52,608.99,608.51,608.57,3183.0,606.5345,607.0029,606.5245,606.5843,3183.0
2024-09-12 11:55:00,608.71,608.71,608.12,608.71,6046.0,606.7238,606.7238,606.1358,606.7238,6046.0
2024-09-12 12:00:00,608.67,608.67,607.88,608.33,4110.0,606.684,606.684,605.8965,606.3451,4110.0
2024-09-12 12:05:00,608.25,608.26,606.78,607.36,5572.0,606.2653,606.2753,604.8001,605.3782,5572.0
2024-09-12 12:10:00,607.01,607.02,606.51,606.7,1386.0,605.0294,605.0394,604.531,604.7204,1386.0
2024-09-12 12:15:00,606.67,607.39,606.04,606.96,7195.0,604.6905,605.4081,604.0626,604.9795,7195.0
2024-09-12 12:20:00,607.29,608.12,606.89,607.3,3673.0,605.3085,606.1358,604.9098,605.3184,3673.0
2024-09-12 12:25:00,607.3,607.3,606.33,606.74,3012.0,605.3184,605.3184,604.3516,604.7603,3012.0
2024-09-12 12:30:00,606.99,608.03,606.74,607.92,4295.0,605.0095,606.0461,604.7603,605.9364,4295.0
2024-09-12 12:35:00,608.29,609.26,608.04,609.22,26525.0,606.3052,607.272,606.056,607.2322,26525.0
2024-09-12 12:40:00,608.76,609.13,608.52,609.01,2221.0,606.7737,607.1425,606.5345,607.0229,2221.0
2024-09-12 12:45:00,609.21,610.13,609.07,609.83,8025.0,607.2222,608.1392,607.0827,607.8402,8025.0
2024-09-12 12:50:00,609.64,610.91,609.31,610.5,8530.0,607.6508,608.9167,607.3219,608.508,8530.0
2024-09-12 12:55:00,610.5,611.32,610.14,611.32,5434.0,608.508,609.3253,608.1492,609.3253,5434.0
2024-09-12 13:00:00,611.0,611.01,610.31,610.48,3189.0,609.0064,609.0163,608.3186,608.4881,3189.0
2024-09-12 13:05:00,610.29,610.72,609.83,610.59,5542.0,608.2987,608.7273,607.8402,608.5977,5542.0
2024-09-12 13:10:00,610.68,611.25,610.28,611.25,8443.0,608.6874,609.2556,608.2887,609.2556,8443.0
2024-09-12 13:15:00,611.29,611.78,611.26,611.47,951.0,609.2954,609.7838,609.2655,609.4748,951.0
2024-09-12 13:20:00,611.58,613.56,611.45,613.32,3113.0,609.5845,611.558,609.4549,611.3188,3113.0
2024-09-12 13:25:00,613.09,613.51,612.8,613.12,4011.0,611.0895,611.5082,610.8005,611.1194,4011.0
2024-09-12 13:30:00,613.14,613.55,612.93,613.4,4338.0,611.1394,611.548,610.9301,611.3985,4338.0
2024-09-12 13:35:00,613.4,614.42,613.4,614.42,3461.0,611.3985,612.4152,611.3985,612.4152,3461.0
2024-09-12 13:40:00,614.27,614.59,614.16,614.59,1712.0,612.2657,612.5847,612.1561,612.5847,1712.0
2024-09-12 13:45:00,614.43,615.02,614.12,614.22,1819.0,612.4252,613.0133,612.1162,612.2159,1819.0
2024-09-12 13:50:00,613.91,614.51,613.76,613.85,7122.0,611.9069,612.5049,611.7574,611.8471,7122.0
2024-09-12 13:55:00,614.05,614.41,613.66,613.99,14716.0,612.0464,612.4052,611.6577,611.9866,14716.0
2024-09-12 14:00:00,613.95,613.95,613.63,613.81,1109.0,611.9467,611.9467,611.6278,611.8072,1109.0
2024-09-12 14:05:00,613.81,614.0,613.41,613.41,1677.0,611.8072,611.9966,611.4085,611.4085,1677.0
2024-09-12 14:10:00,613.6,614.14,613.59,613.81,4608.0,611.5979,612.1361,611.5879,611.8072,4608.0
2024-09-12 14:15:00,614.14,614.2,613.45,613.47,10873.0,612.1361,612.1959,611.4484,611.4683,10873.0
2024-09-12 14:20:00,613.47,614.0,613.46,613.69,4724.0,611.4683,611.9966,611.4583,611.6876,4724.0
2024-09-12 14:25:00,614.18,614.38,613.78,613.78,5986.0,612.176,612.3753,611.7773,611.7773,5986.0
2024-09-12 14:30:00,614.01,614.21,613.11,613.28,5396.0,612.0065,612.2059,611.1095,611.2789,5396.0
2024-09-12 14:35:00,613.51,614.32,613.29,614.32,5860.0,611.5082,612.3155,611.2889,612.3155,5860.0
2024-09-12 14:40:00,614.04,614.19,613.29,613.78,8114.0,612.0364,612.186,611.2889,611.7773,8114.0
2024-09-12 14:45:00,613.58,614.33,613.58,613.8,9822.0,611.5779,612.3255,611.5779,611.7972,9822.0
2024-09-12 14:50:00,613.37,613.37,611.36,611.44,11236.0,611.3686,611.3686,609.3652,609.4449,11236.0
2024-09-12 14:55:00,611.44,612.83,611.34,612.74,16728.0,609.4449,610.8304,609.3453,610.7407,16728.0
2024-09-12 15:00:00,612.73,613.22,612.25,612.35,4211.0,610.7307,611.2191,610.2523,610.352,4211.0
2024-09-12 15:05:00,612.81,613.3,612.49,612.96,9917.0,610.8105,611.2989,610.4915,610.96,9917.0
2024-09-12 15:10:00,613.0,613.31,612.57,613.19,12857.0,610.9998,611.3088,610.5712,611.1892,12857.0
2024-09-12 15:15:00,613.53,613.6,612.84,612.97,11511.0,611.5281,611.5979,610.8404,610.9699,11511.0
2024-09-12 15:20:00,612.86,613.18,612.67,612.79,12328.0,610.8603,611.1793,610.6709,610.7905,12328.0
2024-09-12 15:25:00,612.79,612.89,612.4,612.51,2517.0,610.7905,610.8902,610.4018,610.5114,2517.0
2024-09-12 15:30:00,612.5,612.82,611.6,612.82,21473.0,610.5015,610.8204,609.6044,610.8204,21473.0
2024-09-12 15:35:00,612.76,613.48,612.76,613.26,8056.0,610.7606,611.4783,610.7606,611.259,8056.0
2024-09-12 15:40:00,613.26,613.55,612.95,613.35,21960.0,611.259,611.548,610.95,611.3487,21960.0
2024-09-12 15:45:00,613.57,613.91,613.23,613.38,12776.0,611.568,611.9069,611.2291,611.3786,12776.0
2024-09-12 15:50:00,613.34,614.24,612.71,613.96,19453.0,611.3387,612.2358,610.7108,611.9567,19453.0
2024-09-12 15:55:00,614.03,614.6,613.06,614.09,52224.0,612.0265,612.5946,611.0596,612.0863,52224.0
2024-09-13 09:30:00,614.84,617.04,613.87,614.84,18960.0,613.2249,615.4191,612.2574,613.2249,18960.0
2024-09-13 09:35:00,614.12,616.95,612.82,612.82,6585.0,612.5068,615.3294,611.2102,611.2102,6585.0
2024-09-13 09:40:00,614.08,614.08,612.11,613.5,6632.0,612.4669,612.4669,610.5021,611.8884,6632.0
2024-09-13 09:45:00,613.53,615.0,613.39,614.91,15299.0,611.9183,613.3845,611.7787,613.2947,15299.0
2024-09-13 09:50:00,614.67,615.08,613.66,614.15,6376.0,613.0553,613.4643,612.048,612.5367,6376.0
2024-09-13 09:55:00,613.44,614.73,613.44,614.2,600.0,611.8286,613.1152,611.8286,612.5866,600.0
2024-09-13 10:00:00,614.88,615.71,611.61,611.61,6518.0,613.2648,614.0926,610.0034,610.0034,6518.0
2024-09-13 10:05:00,612.0,612.0,609.89,610.09,2428.0,610.3924,610.3924,608.2879,608.4874,2428.0
2024-09-13 10:10:00,609.74,610.48,609.27,609.62,8445.0,608.1383,608.8764,607.6695,608.0186,8445.0
2024-09-13 10:15:00,609.77,610.42,609.19,610.24,5098.0,608.1682,608.8165,607.5897,608.637,5098.0
2024-09-13 10:20:00,610.24,611.26,610.01,611.22,15655.0,608.637,609.6543,608.4076,609.6144,15655.0
2024-09-13 10:25:00,611.14,611.61,609.93,610.48,9369.0,609.5346,610.0034,608.3278,608.8764,9369.0
2024-09-13 10:30:00,610.82,610.82,609.99,610.0,4264.0,609.2155,609.2155,608.3876,608.3976,4264.0
2024-09-13 10:35:00,609.83,610.41,609.83,610.26,3878.0,608.2281,608.8065,608.2281,608.6569,3878.0
2024-09-13 10:40:00,610.07,610.82,610.01,610.7,7693.0,608.4674,609.2155,608.4076,609.0958,7693.0
2024-09-13 10:45:00,611.0,611.0,610.15,610.26,17355.0,609.395,609.395,608.5472,608.6569,17355.0
2024-09-13 10:50:00,610.01,610.01,608.21,608.21,1798.0,608.4076,608.4076,606.6123,606.6123,1798.0
2024-09-13 10:55:00,608.46,608.84,607.81,608.84,6195.0,606.8617,607.2407,606.2134,607.2407,6195.0
2024-09-13 11:00:00,609.09,609.15,608.76,609.04,1235.0,607.49,607.5498,607.1609,607.4401,1235.0
2024-09-13 11:05:00,609.15,609.81,609.15,609.56,1336.0,607.5498,608.2081,607.5498,607.9588,1336.0
2024-09-13 11:10:00,609.04,609.78,608.81,609.59,2134.0,607.4401,608.1782,607.2107,607.9887,2134.0
2024-09-13 11:15:00,609.28,609.56,608.72,608.72,1728.0,607.6795,607.9588,607.121,607.121,1728.0
2024-09-13 11:20:00,608.68,609.06,607.94,608.98,1916.0,607.0811,607.4601,606.343,607.3803,1916.0
2024-09-13 11:25:00,609.11,609.11,608.4,608.4,1085.0,607.51,607.51,606.8018,606.8018,1085.0
2024-09-13 11:30:00,608.77,609.22,608.62,608.62,3025.0,607.1708,607.6197,607.0212,607.0212,3025.0
2024-09-13 11:35:00,609.08,609.37,608.31,608.75,6405.0,607.48,607.7693,606.7121,607.1509,6405.0
2024-09-13 11:40:00,608.98,610.07,608.62,609.71,10546.0,607.3803,608.4674,607.0212,608.1084,10546.0
2024-09-13 11:45:00,610.06,610.36,609.27,609.27,4946.0,608.4575,608.7567,607.6695,607.6695,4946.0
2024-09-13 11:50:00,609.2,609.4,608.99,609.0,2505.0,607.5997,607.7992,607.3903,607.4002,2505.0
2024-09-13 11:55:00,609.32,609.63,609.05,609.32,964.0,607.7194,608.0286,607.4501,607.7194,964.0
2024-09-13 12:00:00,609.32,610.89,609.13,610.76,8647.0,607.7194,609.2853,607.5299,609.1556,8647.0
2024-09-13 12:05:00,610.68,611.23,610.63,610.88,1852.0,609.0758,609.6244,609.026,609.2753,1852.0
2024-09-13 12:10:00,610.89,610.91,610.26,610.26,1215.0,609.2853,609.3052,608.6569,608.6569,1215.0
2024-09-13 12:15:00,610.44,610.76,610.07,610.41,3078.0,608.8365,609.1556,608.4674,608.8065,3078.0
2024-09-13 12:20:00,610.42,610.42,609.85,610.22,1400.0,608.8165,608.8165,608.248,608.617,1400.0
2024-09-13 12:25:00,610.0,610.25,609.33,609.87,6205.0,608.3976,608.647,607.7294,608.268,6205.0
2024-09-13 12:30:00,609.92,610.35,609.84,610.07,3974.0,608.3178,608.7467,608.238,608.4674,3974.0
2024-09-13 12:35:00,610.07,610.37,610.01,610.08,1915.0,608.4674,608.7666,608.4076,608.4774,1915.0
2024-09-13 12:40:00,610.06,610.3,609.82,610.04,1469.0,608.4575,608.6968,608.2181,608.4375,1469.0
2024-09-13 12:45:00,610.09,610.13,609.82,609.93,600.0,608.4874,608.5273,608.2181,608.3278,600.0
2024-09-13 12:50:00,609.9,610.37,609.49,610.37,4189.0,608.2979,608.7666,607.889,608.7666,4189.0
2024-09-13 12:55:00,610.07,610.34,609.89,610.34,1112.0,608.4674,608.7367,608.2879,608.7367,1112.0
2024-09-13 13:00:00,610.23,611.01,610.14,611.0,3595.0,608.627,609.405,608.5372,609.395,3595.0
2024-09-13 13:05:00,610.89,611.26,610.82,610.88,2076.0,609.2853,609.6543,609.2155,609.2753,2076.0
2024-09-13 13:10:00,610.88,611.22,610.88,611.02,5471.0,609.2753,609.6144,609.2753,609.4149,5471.0
2024-09-13 13:15:00,611.02,611.18,610.91,611.03,3765.0,609.4149,609.5745,609.3052,609.4249,3765.0
2024-09-13 13:20:00,611.03,611.2,610.88,610.92,5512.0,609.4249,609.5945,609.2753,609.3152,5512.0
2024-09-13 13:25:00,611.19,611.21,611.03,611.21,2496.0,609.5845,609.6044,609.4249,609.6044,2496.0
2024-09-13 13:30:00,611.13,611.14,610.71,610.85,3224.0,609.5246,609.5346,609.1057,609.2454,3224.0
2024-09-13 13:35:00,610.98,611.28,610.75,611.28,4354.0,609.375,609.6743,609.1456,609.6743,4354.0
2024-09-13 13:40:00,611.14,611.37,610.99,611.17,7822.0,609.5346,609.764,609.385,609.5645,7822.0
2024-09-13 13:45:00,611.22,611.99,610.98,610.98,4196.0,609.6144,610.3824,609.375,609.375,4196.0
2024-09-13 13:50:00,610.87,610.89,610.57,610.64,1829.0,609.2653,609.2853,608.9661,609.0359,1829.0
2024-09-13 13:55:00,610.65,611.44,610.65,611.3,7303.0,609.0459,609.8338,609.0459,609.6942,7303.0
2024-09-13 14:00:00,611.45,611.45,609.77,610.31,2129.0,609.8438,609.8438,608.1682,608.7068,2129.0
2024-09-13 14:05:00,610.57,611.45,610.45,611.38,2286.0,608.9661,609.8438,608.8464,609.774,2286.0
2024-09-13 14:10:00,611.76,611.82,611.55,611.55,1205.0,610.153,610.2128,609.9435,609.9435,1205.0
2024-09-13 14:15:00,611.5,611.55,610.81,611.23,2316.0,609.8937,609.9435,609.2055,609.6244,2316.0
2024-09-13 14:20:00,610.92,611.61,610.42,610.75,3162.0,609.3152,610.0034,608.8165,609.1456,3162.0
2024-09-13 14:25:00,610.75,610.75,609.77,610.11,12016.0,609.1456,609.1456,608.1682,608.5073,12016.0
2024-09-13 14:30:00,610.12,610.82,610.11,610.8,12181.0,608.5173,609.2155,608.5073,609.1955,12181.0
2024-09-13 14:35:00,610.63,610.63,609.4,609.92,7042.0,609.026,609.026,607.7992,608.3178,7042.0
2024-09-13 14:40:00,609.47,610.38,609.47,610.27,2712.0,607.869,608.7766,607.869,608.6669,2712.0
2024-09-13 14:45:00,610.45,610.7,610.43,610.43,1512.0,608.8464,609.0958,608.8265,608.8265,1512.0
2024-09-13 14:50:00,610.44,610.44,609.93,610.04,1127.0,608.8365,608.8365,608.3278,608.4375,1127.0
2024-09-13 14:55:00,610.5,610.76,610.43,610.43,31519.0,608.8963,609.1556,608.8265,608.8265,31519.0
2024-09-13 15:00:00,610.25,610.4,609.56,609.57,2332.0,608.647,608.7966,607.9588,607.9687,2332.0
2024-09-13 15:05:00,609.57,609.75,609.35,609.62,10102.0,607.9687,608.1483,607.7493,608.0186,10102.0
2024-09-13 15:10:00,609.4,610.29,609.4,610.13,3021.0,607.7992,608.6869,607.7992,608.5273,3021.0
2024-09-13 15:15:00,610.14,611.2,610.14,611.03,4955.0,608.5372,609.5945,608.5372,609.4249,4955.0
2024-09-13 15:20:00,611.04,611.18,610.74,611.18,1810.0,609.4349,609.5745,609.1357,609.5745,1810.0
2024-09-13 15:25:00,611.01,612.0,611.01,612.0,4953.0,609.405,610.3924,609.405,610.3924,4953.0
2024-09-13 15:30:00,612.11,612.16,611.6,612.09,6185.0,610.5021,610.5519,609.9934,610.4821,6185.0
2024-09-13 15:35:00,612.09,612.09,610.93,611.25,4204.0,610.4821,610.4821,609.3252,609.6443,4204.0
2024-09-13 15:40:00,611.25,611.61,610.85,611.32,3649.0,609.6443,610.0034,609.2454,609.7141,3649.0
2024-09-13 15:45:00,611.25,611.63,611.07,611.47,11598.0,609.6443,610.0233,609.4648,609.8638,11598.0
2024-09-13 15:50:00,611.35,611.58,610.54,610.96,13443.0,609.7441,609.9735,608.9362,609.3551,13443.0
2024-09-13 15:55:00,610.76,611.49,610.68,611.01,64964.0,609.1556,609.8837,609.0758,609.405,64964.0
2024-09-16 09:30:00,615.59,615.59,612.04,614.04,31898.0,613.9729,613.9729,610.4323,612.427,31898.0
2024-09-16 09:35:00,614.04,616.48,612.52,613.82,14852.0,612.427,614.8606,610.911,612.2076,14852.0
2024-09-16 09:40:00,613.69,614.7,613.64,613.67,4398.0,612.0779,613.0853,612.0281,612.058,4398.0
2024-09-16 09:45:00,613.66,614.31,612.12,613.16,10757.0,612.048,612.6963,610.512,611.5493,10757.0
2024-09-16 09:50:00,613.69,614.45,613.15,613.15,6127.0,612.0779,612.8359,611.5393,611.5393,6127.0
2024-09-16 09:55:00,613.68,613.82,612.48,612.8,3959.0,612.0679,612.2076,610.8711,611.1903,3959.0
2024-09-16 10:00:00,612.48,612.59,610.32,610.32,5607.0,610.8711,610.9808,608.7168,608.7168,5607.0
2024-09-16 10:05:00,610.44,611.16,609.75,610.8,3695.0,608.8365,609.5546,608.1483,609.1955,3695.0
2024-09-16 10:10:00,610.4,610.41,607.44,607.44,2133.0,608.7966,608.8065,605.8443,605.8443,2133.0
2024-09-16 10:15:00,607.26,609.09,607.26,609.02,3181.0,605.6648,607.49,605.6648,607.4202,3181.0
2024-09-16 10:20:00,609.62,610.23,608.73,609.1,3444.0,608.0186,608.627,607.1309,607.5,3444.0
2024-09-16 10:25:00,609.1,609.64,608.39,609.21,3285.0,607.5,608.0386,606.7918,607.6097,3285.0
2024-09-16 10:30:00,608.88,609.26,608.35,608.4,1757.0,607.2806,607.6596,606.7519,606.8018,1757.0
2024-09-16 10:35:00,609.32,609.68,608.91,608.94,2918.0,607.7194,608.0785,607.3105,607.3404,2918.0
2024-09-16 10:40:00,609.18,610.25,607.61,610.25,6216.0,607.5798,608.647,606.0139,608.647,6216.0
2024-09-16 10:45:00,610.76,611.74,610.75,611.22,2651.0,609.1556,610.133,609.1456,609.6144,2651.0
2024-09-16 10:50:00,611.28,611.93,610.37,611.55,13122.0,609.6743,610.3225,608.7666,609.9435,13122.0
2024-09-16 10:55:00,610.37,611.15,610.15,611.14,2754.0,608.7666,609.5446,608.5472,609.5346,2754.0
2024-09-16 11:00:00,610.72,612.23,610.61,612.23,15457.0,609.1157,610.6218,609.006,610.6218,15457.0
2024-09-16 11:05:00,611.54,612.65,611.45,612.08,6756.0,609.9336,611.0407,609.8438,610.4721,6756.0
2024-09-16 11:10:00,611.58,612.39,611.02,611.02,2361.0,609.9735,610.7813,609.4149,609.4149,2361.0
2024-09-16 11:15:00,610.83,611.15,610.0,610.79,4444.0,609.2254,609.5446,608.3976,609.1855,4444.0
2024-09-16 11:20:00,610.7,612.08,610.15,612.08,3108.0,609.0958,610.4721,608.5472,610.4721,3108.0
2024-09-16 11:25:00,611.83,611.89,610.49,610.7,1765.0,610.2228,610.2826,608.8863,609.0958,1765.0
2024-09-16 11:30:00,610.49,611.57,610.49,610.5,815.0,608.8863,609.9635,608.8863,608.8963,815.0
2024-09-16 11:35:00,611.05,611.11,610.75,610.89,2383.0,609.4449,609.5047,609.1456,609.2853,2383.0
2024-09-16 11:40:00,610.77,611.13,610.49,610.49,3447.0,609.1656,609.5246,608.8863,608.8863,3447.0
2024-09-16 11:45:00,610.99,611.22,610.32,611.18,10026.0,609.385,609.6144,608.7168,609.5745,10026.0
2024-09-16 11:50:00,611.19,612.28,611.06,612.04,3420.0,609.5845,610.6716,609.4548,610.4323,3420.0
2024-09-16 11:55:00,612.13,612.45,611.8,611.89,4112.0,610.522,610.8412,610.1929,610.2826,4112.0
2024-09-16 12:00:00,611.86,611.86,611.23,611.26,1924.0,610.2527,610.2527,609.6244,609.6543,1924.0
2024-09-16 12:05:00,611.63,612.03,611.27,611.83,9549.0,610.0233,610.4223,609.6643,610.2228,9549.0
2024-09-16 12:10:00,611.71,611.71,610.93,611.02,4908.0,610.1031,610.1031,609.3252,609.4149,4908.0
2024-09-16 12:15:00,611.03,611.52,610.95,611.52,3790.0,609.4249,609.9136,609.3451,609.9136,3790.0
2024-09-16 12:20:00,611.46,611.46,610.96,611.04,1340.0,609.8538,609.8538,609.3551,609.4349,1340.0
2024-09-16 12:25:00,611.46,612.86,611.17,612.49,11915.0,609.8538,611.2501,609.5645,610.8811,11915.0
2024-09-16 12:30:00,612.86,612.86,611.92,611.92,2347.0,611.2501,611.2501,610.3126,610.3126,2347.0
2024-09-16 12:35:00,611.94,612.75,611.94,612.06,3584.0,610.3325,611.1404,610.3325,610.4522,3584.0
2024-09-16 12:40:00,612.36,612.42,611.91,612.04,2378.0,610.7514,610.8113,610.3026,610.4323,2378.0
2024-09-16 12:45:00,611.83,611.86,610.94,611.19,4361.0,610.2228,610.2527,609.3351,609.5845,4361.0
2024-09-16 12:50:00,611.19,611.94,611.18,611.73,4488.0,609.5845,610.3325,609.5745,610.1231,4488.0
2024-09-16 12:55:00,611.86,612.55,611.86,612.55,3369.0,610.2527,610.9409,610.2527,610.9409,3369.0
2024-09-16 13:00:00,612.25,612.53,612.25,612.53,300.0,610.6417,610.921,610.6417,610.921,300.0
2024-09-16 13:05:00,612.5,612.94,612.07,612.07,4600.0,610.891,611.3299,610.4622,610.4622,4600.0
2024-09-16 13:10:00,612.09,612.1,611.66,611.74,1278.0,610.4821,610.4921,610.0533,610.133,1278.0
2024-09-16 13:15:00,611.84,612.3,611.64,612.17,4632.0,610.2328,610.6916,610.0333,610.5619,4632.0
2024-09-16 13:20:00,612.16,612.59,611.9,612.59,3985.0,610.5519,610.9808,610.2926,610.9808,3985.0
2024-09-16 13:25:00,612.61,612.84,612.26,612.26,1480.0,611.0008,611.2302,610.6517,610.6517,1480.0
2024-09-16 13:30:00,612.46,612.84,612.02,612.34,2111.0,610.8512,611.2302,610.4123,610.7315,2111.0
2024-09-16 13:35:00,612.81,613.09,612.66,612.74,5171.0,611.2002,611.4795,611.0506,611.1304,5171.0
2024-09-16 13:40:00,612.62,613.05,612.33,612.33,1777.0,611.0107,611.4396,610.7215,610.7215,1777.0
2024-09-16 13:45:00,612.33,612.56,611.81,612.56,3217.0,610.7215,610.9509,610.2029,610.9509,3217.0
2024-09-16 13:50:00,612.64,612.66,612.36,612.49,1264.0,611.0307,611.0506,610.7514,610.8811,1264.0
2024-09-16 13:55:00,612.29,613.69,612.29,613.47,4070.0,610.6816,612.0779,610.6816,611.8585,4070.0
2024-09-16 14:00:00,613.37,613.83,613.1,613.11,1756.0,611.7588,612.2176,611.4895,611.4994,1756.0
2024-09-16 14:05:00,612.9,613.76,612.88,613.76,1784.0,611.29,612.1477,611.27,612.1477,1784.0
2024-09-16 14:10:00,613.83,614.19,613.25,613.25,3504.0,612.2176,612.5766,611.6391,611.6391,3504.0
2024-09-16 14:15:00,613.18,613.92,613.01,613.01,1675.0,611.5693,612.3073,611.3997,611.3997,1675.0
2024-09-16 14:20:00,613.29,614.02,613.06,613.73,4402.0,611.679,612.4071,611.4496,612.1178,4402.0
2024-09-16 14:25:00,613.73,614.14,613.46,613.57,9844.0,612.1178,612.5267,611.8485,611.9582,9844.0
2024-09-16 14:30:00,614.1,614.1,613.45,613.93,3816.0,612.4868,612.4868,611.8386,612.3173,3816.0
2024-09-16 14:35:00,613.85,614.01,613.61,614.01,3291.0,612.2375,612.3971,611.9981,612.3971,3291.0
2024-09-16 14:40:00,613.65,614.02,613.1,614.02,2424.0,612.038,612.4071,611.4895,612.4071,2424.0
2024-09-16 14:45:00,613.62,613.96,613.47,613.96,2332.0,612.0081,612.3472,611.8585,612.3472,2332.0
2024-09-16 14:50:00,613.88,614.14,613.76,613.88,3260.0,612.2674,612.5267,612.1477,612.2674,3260.0
2024-09-16 14:55:00,613.88,614.2,613.75,614.2,5497.0,612.2674,612.5866,612.1378,612.5866,5497.0
2024-09-16 15:00:00,614.18,614.18,613.6,613.6,2035.0,612.5666,612.5666,611.9882,611.9882,2035.0
2024-09-16 15:05:00,613.53,613.9,613.46,613.68,5382.0,611.9183,612.2874,611.8485,612.0679,5382.0
2024-09-16 15:10:00,613.62,614.57,613.26,614.57,13346.0,612.0081,612.9556,611.649,612.9556,13346.0
2024-09-16 15:15:00,614.75,615.28,614.44,615.28,4629.0,613.1351,613.6637,612.826,613.6637,4629.0
2024-09-16 15:20:00,615.28,615.42,614.75,615.11,3617.0,613.6637,613.8034,613.1351,613.4942,3617.0
2024-09-16 15:25:00,615.11,615.42,614.58,615.17,4954.0,613.4942,613.8034,612.9656,613.554,4954.0
2024-09-16 15:30:00,615.2,615.7,615.08,615.23,4487.0,613.584,614.0826,613.4643,613.6139,4487.0
2024-09-16 15:35:00,615.05,615.38,614.64,615.36,4570.0,613.4343,613.7635,613.0254,613.7435,4570.0
2024-09-16 15:40:00,615.54,615.54,613.98,614.16,3403.0,613.9231,613.9231,612.3672,612.5467,3403.0
2024-09-16 15:45:00,614.1,615.33,613.9,614.92,3102.0,612.4868,613.7136,612.2874,613.3047,3102.0
2024-09-16 15:50:00,615.12,615.18,614.3,615.0,10683.0,613.5042,613.564,612.6863,613.3845,10683.0
2024-09-16 15:55:00,614.66,614.94,613.38,614.29,71129.0,613.0454,613.3246,611.7687,612.6763,71129.0
2024-09-17 09:30:00,613.18,613.18,607.0,607.73,32884.0,611.5693,611.5693,605.4055,606.1336,32884.0
2024-09-17 09:35:00,608.2,609.46,607.15,609.44,5121.0,606.6023,607.859,605.5551,607.8391,5121.0
2024-09-17 09:40:00,609.38,612.44,609.36,612.01,10683.0,607.7792,610.8312,607.7593,610.4023,10683.0
2024-09-17 09:45:00,612.5,613.8,612.25,612.72,15269.0,610.891,612.1876,610.6417,611.1105,15269.0
2024-09-17 09:50:00,612.96,613.82,611.95,611.95,5446.0,611.3498,612.2076,610.3425,610.3425,5446.0
2024-09-17 09:55:00,612.12,612.58,610.58,612.21,25619.0,610.512,610.9708,608.9761,610.6018,25619.0
2024-09-17 10:00:00,611.4,612.21,609.12,609.25,28041.0,609.7939,610.6018,607.5199,607.6496,28041.0
2024-09-17 10:05:00,609.12,612.04,609.12,612.04,6773.0,607.5199,610.4323,607.5199,610.4323,6773.0
2024-09-17 10:10:00,612.08,612.64,611.98,612.32,10747.0,610.4721,611.0307,610.3724,610.7115,10747.0
2024-09-17 10:15:00,612.65,614.32,612.64,614.32,5934.0,611.0407,612.7063,611.0307,612.7063,5934.0
2024-09-17 10:20:00,614.34,615.44,614.19,615.43,6625.0,612.7262,613.8233,612.5766,613.8133,6625.0
2024-09-17 10:25:00,615.48,615.49,614.26,614.65,13102.0,613.8632,613.8732,612.6464,613.0354,13102.0
2024-09-17 10:30:00,614.66,614.67,612.9,613.16,4252.0,613.0454,613.0553,611.29,611.5493,4252.0
2024-09-17 10:35:00,613.16,614.07,612.57,614.07,9831.0,611.5493,612.4569,610.9609,612.4569,9831.0
2024-09-17 10:40:00,614.07,614.69,613.71,613.71,3880.0,612.4569,613.0753,612.0979,612.0979,3880.0
2024-09-17 10:45:00,613.86,614.26,613.47,613.92,5218.0,612.2475,612.6464,611.8585,612.3073,5218.0
2024-09-17 10:50:00,613.93,614.85,613.93,614.29,6134.0,612.3173,613.2349,612.3173,612.6763,6134.0
2024-09-17 10:55:00,614.1,614.1,612.85,613.06,3100.0,612.4868,612.4868,611.2401,611.4496,3100.0
2024-09-17 11:00:00,613.5,615.13,613.22,614.6,6652.0,611.8884,613.5141,611.6092,612.9855,6652.0
2024-09-17 11:05:00,614.88,616.58,614.87,615.52,2380.0,613.2648,614.9603,613.2548,613.9031,2380.0
2024-09-17 11:10:00,615.23,615.23,614.19,614.26,2640.0,613.6139,613.6139,612.5766,612.6464,2640.0
2024-09-17 11:15:00,614.69,614.69,613.69,614.07,3629.0,613.0753,613.0753,612.0779,612.4569,3629.0
2024-09-17 11:20:00,613.98,614.06,613.44,613.88,4156.0,612.3672,612.4469,611.8286,612.2674,4156.0
2024-09-17 11:25:00,614.2,614.6,613.88,614.03,5668.0,612.5866,612.9855,612.2674,612.417,5668.0
2024-09-17 11:30:00,614.27,615.03,614.15,614.85,3731.0,612.6564,613.4144,612.5367,613.2349,3731.0
2024-09-17 11:35:00,614.67,615.17,614.34,615.05,5350.0,613.0553,613.554,612.7262,613.4343,5350.0
2024-09-17 11:40:00,614.68,614.83,614.09,614.09,1600.0,613.0653,613.2149,612.4769,612.4769,1600.0
2024-09-17 11:45:00,614.06,614.61,613.7,614.61,1405.0,612.4469,612.9955,612.0879,612.9955,1405.0
2024-09-17 11:50:00,614.65,614.65,613.77,613.83,1227.0,613.0354,613.0354,612.1577,612.2176,1227.0
2024-09-17 11:55:00,614.39,614.39,613.94,614.32,1400.0,612.7761,612.7761,612.3273,612.7063,1400.0
2024-09-17 12:00:00,613.8,613.81,613.45,613.47,2802.0,612.1876,612.1976,611.8386,611.8585,2802.0
2024-09-17 12:05:00,613.42,613.82,613.14,613.14,4315.0,611.8086,612.2076,611.5294,611.5294,4315.0
2024-09-17 12:10:00,613.05,613.56,613.05,613.27,2049.0,611.4396,611.9483,611.4396,611.659,2049.0
2024-09-17 12:15:00,613.25,613.54,612.92,613.37,7001.0,611.6391,611.9283,611.3099,611.7588,7001.0
2024-09-17 12:20:00,613.37,613.37,612.55,612.82,5172.0,611.7588,611.7588,610.9409,611.2102,5172.0
2024-09-17 12:25:00,612.98,613.32,612.68,613.03,7495.0,611.3698,611.7089,611.0706,611.4197,7495.0
2024-09-17 12:30:00,612.68,612.68,611.65,612.2,2550.0,611.0706,611.0706,610.0433,610.5918,2550.0
2024-09-17 12:35:00,611.69,611.72,610.99,611.19,3776.0,610.0832,610.1131,609.385,609.5845,3776.0
2024-09-17 12:40:00,611.22,611.34,610.64,610.84,2610.0,609.6144,609.7341,609.0359,609.2354,2610.0
2024-09-17 12:45:00,610.61,610.61,608.43,608.43,5009.0,609.006,609.006,606.8317,606.8317,5009.0
2024-09-17 12:50:00,608.28,608.43,607.0,607.42,9161.0,606.6821,606.8317,605.4055,605.8244,9161.0
2024-09-17 12:55:00,607.36,608.78,607.35,608.59,6006.0,605.7645,607.1808,605.7546,606.9913,6006.0
2024-09-17 13:00:00,609.0,609.73,609.0,609.1,1884.0,607.4002,608.1283,607.4002,607.5,1884.0
2024-09-17 13:05:00,609.48,609.52,609.26,609.38,1215.0,607.879,607.9189,607.6596,607.7792,1215.0
2024-09-17 13:10:00,609.37,609.7,609.18,609.24,7808.0,607.7693,608.0984,607.5798,607.6396,7808.0
2024-09-17 13:15:00,609.24,610.05,609.03,609.92,5270.0,607.6396,608.4475,607.4302,608.3178,5270.0
2024-09-17 13:20:00,610.29,610.61,609.65,610.56,3571.0,608.6869,609.006,608.0485,608.9561,3571.0
2024-09-17 13:25:00,610.56,610.73,609.72,610.06,6337.0,608.9561,609.1257,608.1183,608.4575,6337.0
2024-09-17 13:30:00,609.76,610.16,609.74,609.89,4504.0,608.1582,608.5572,608.1383,608.2879,4504.0
2024-09-17 13:35:00,610.25,610.43,610.08,610.29,1978.0,608.647,608.8265,608.4774,608.6869,1978.0
2024-09-17 13:40:00,610.24,610.25,609.33,609.48,3587.0,608.637,608.647,607.7294,607.879,3587.0
2024-09-17 13:45:00,609.48,610.05,608.79,610.05,6309.0,607.879,608.4475,607.1908,608.4475,6309.0
2024-09-17 13:50:00,609.47,611.07,609.47,610.82,2822.0,607.869,609.4648,607.869,609.2155,2822.0
2024-09-17 13:55:00,610.47,610.48,609.99,610.19,1405.0,608.8664,608.8764,608.3876,608.5871,1405.0
2024-09-17 14:00:00,609.8,610.56,609.77,610.51,2237.0,608.1981,608.9561,608.1682,608.9063,2237.0
2024-09-17 14:05:00,610.42,610.42,609.87,610.32,2950.0,608.8165,608.8165,608.268,608.7168,2950.0
2024-09-17 14:10:00,610.22,610.82,610.17,610.17,3818.0,608.617,609.2155,608.5672,608.5672,3818.0
2024-09-17 14:15:00,610.14,610.39,609.82,609.82,992.0,608.5372,608.7866,608.2181,608.2181,992.0
2024-09-17 14:20:00,610.2,610.89,610.2,610.38,5079.0,608.5971,609.2853,608.5971,608.7766,5079.0
2024-09-17 14:25:00,610.34,610.34,609.89,610.0,1500.0,608.7367,608.7367,608.2879,608.3976,1500.0
2024-09-17 14:30:00,609.94,610.37,609.66,610.11,2311.0,608.3378,608.7666,608.0585,608.5073,2311.0
2024-09-17 14:35:00,610.11,610.64,609.98,610.52,3406.0,608.5073,609.0359,608.3777,608.9162,3406.0
2024-09-17 14:40:00,610.46,610.47,610.13,610.14,1223.0,608.8564,608.8664,608.5273,608.5372,1223.0
2024-09-17 14:45:00,610.14,610.26,608.87,609.53,5867.0,608.5372,608.6569,607.2706,607.9288,5867.0
2024-09-17 14:50:00,609.29,609.29,608.62,609.12,3837.0,607.6895,607.6895,607.0212,607.5199,3837.0
2024-09-17 14:55:00,609.01,609.34,608.69,608.89,3101.0,607.4102,607.7393,607.0911,607.2905,3101.0
2024-09-17 15:00:00,608.94,609.91,608.88,608.93,9923.0,607.3404,608.3078,607.2806,607.3304,9923.0
2024-09-17 15:05:00,608.93,608.93,607.78,608.07,2866.0,607.3304,607.3304,606.1834,606.4727,2866.0
2024-09-17 15:10:00,608.03,608.63,607.77,608.22,6670.0,606.4328,607.0312,606.1735,606.6223,6670.0
2024-09-17 15:15:00,608.08,609.01,608.08,608.85,10701.0,606.4827,607.4102,606.4827,607.2506,10701.0
2024-09-17 15:20:00,608.89,608.98,608.38,608.76,22984.0,607.2905,607.3803,606.7819,607.1609,22984.0
2024-09-17 15:25:00,608.79,610.06,608.79,609.81,14870.0,607.1908,608.4575,607.1908,608.2081,14870.0
2024-09-17 15:30:00,609.81,610.09,609.52,610.07,7004.0,608.2081,608.4874,607.9189,608.4674,7004.0
2024-09-17 15:35:00,610.08,611.16,609.77,610.96,8475.0,608.4774,609.5546,608.1682,609.3551,8475.0
2024-09-17 15:40:00,611.13,611.29,610.12,610.29,19497.0,609.5246,609.6842,608.5173,608.6869,19497.0
2024-09-17 15:45:00,610.42,610.93,609.74,610.13,8026.0,608.8165,609.3252,608.1383,608.5273,8026.0
2024-09-17 15:50:00,609.77,610.29,609.14,610.19,17628.0,608.1682,608.6869,607.5399,608.5871,17628.0
2024-09-17 15:55:00,610.37,611.05,609.74,610.04,71998.0,608.7666,609.4449,608.1383,608.4375,71998.0
2024-09-18 09:30:00,609.14,609.14,601.86,602.75,39872.0,607.5399,607.5399,600.279,601.1667,39872.0
2024-09-18 09:35:00,604.77,606.15,603.41,605.0,6142.0,603.1814,604.5577,601.8249,603.4107,6142.0
2024-09-18 09:40:00,604.58,604.68,602.86,603.65,2243.0,602.9919,603.0916,601.2764,602.0643,2243.0
2024-09-18 09:45:00,602.53,605.21,602.1,604.61,6301.0,600.9472,603.6202,600.5184,603.0218,6301.0
2024-09-18 09:50:00,604.39,605.35,603.54,604.95,1361.0,602.8024,603.7598,601.9546,603.3609,1361.0
2024-09-18 09:55:00,604.0,607.57,604.0,607.55,3374.0,602.4134,605.974,602.4134,605.954,3374.0
2024-09-18 10:00:00,607.48,609.05,606.94,609.0,9065.0,605.8842,607.4501,605.3457,607.4002,9065.0
2024-09-18 10:05:00,608.78,609.73,608.14,609.66,4309.0,607.1808,608.1283,606.5425,608.0585,4309.0
2024-09-18 10:10:00,610.06,610.35,608.6,608.71,1888.0,608.4575,608.7467,607.0013,607.111,1888.0
2024-09-18 10:15:00,608.49,608.82,607.82,608.12,1254.0,606.8916,607.2207,606.2233,606.5226,1254.0
2024-09-18 10:20:00,607.68,608.6,607.37,607.98,2110.0,606.0837,607.0013,605.7745,606.3829,2110.0
2024-09-18 10:25:00,607.86,608.47,607.74,608.44,1349.0,606.2632,606.8716,606.1436,606.8417,1349.0
2024-09-18 10:30:00,607.78,607.89,605.63,605.63,4645.0,606.1834,606.2932,604.0391,604.0391,4645.0
2024-09-18 10:35:00,606.78,607.65,606.14,607.19,4566.0,605.1861,606.0538,604.5478,605.595,4566.0
2024-09-18 10:40:00,607.49,609.0,607.49,608.83,2718.0,605.8942,607.4002,605.8942,607.2307,2718.0
2024-09-18 10:45:00,608.37,608.38,607.58,608.0,3951.0,606.7719,606.7819,605.984,606.4029,3951.0
2024-09-18 10:50:00,607.9,609.33,607.74,609.33,688.0,606.3031,607.7294,606.1436,607.7294,688.0
2024-09-18 10:55:00,609.35,609.48,608.86,608.86,1635.0,607.7493,607.879,607.2606,607.2606,1635.0
2024-09-18 11:00:00,609.02,609.35,608.61,609.35,1086.0,607.4202,607.7493,607.0113,607.7493,1086.0
2024-09-18 11:05:00,609.15,610.03,609.15,609.49,2926.0,607.5498,608.4275,607.5498,607.889,2926.0
2024-09-18 11:10:00,609.5,609.93,609.13,609.63,7693.0,607.8989,608.3278,607.5299,608.0286,7693.0
2024-09-18 11:15:00,609.71,609.71,609.07,609.62,3816.0,608.1084,608.1084,607.4701,608.0186,3816.0
2024-09-18 11:20:00,609.24,609.48,609.24,609.37,769.0,607.6396,607.879,607.6396,607.7693,769.0
2024-09-18 11:25:00,609.48,609.68,608.74,609.26,3862.0,607.879,608.0785,607.1409,607.6596,3862.0
2024-09-18 11:30:00,609.48,610.2,609.06,609.93,4180.0,607.879,608.5971,607.4601,608.3278,4180.0
2024-09-18 11:35:00,609.91,609.94,609.33,609.33,987.0,608.3078,608.3378,607.7294,607.7294,987.0
2024-09-18 11:40:00,609.04,609.59,608.32,609.57,1002.0,607.4401,607.9887,606.722,607.9687,1002.0
2024-09-18 11:45:00,608.98,609.38,608.97,608.98,601.0,607.3803,607.7792,607.3703,607.3803,601.0
2024-09-18 11:50:00,609.17,609.69,608.85,609.2,3372.0,607.5698,608.0884,607.2506,607.5997,3372.0
2024-09-18 11:55:00,609.25,609.62,608.87,608.87,1106.0,607.6496,608.0186,607.2706,607.2706,1106.0
2024-09-18 12:00:00,608.97,608.97,607.3,607.7,5570.0,607.3703,607.3703,605.7047,606.1037,5570.0
2024-09-18 12:05:00,607.7,607.84,607.3,607.5,2421.0,606.1037,606.2433,605.7047,605.9042,2421.0
2024-09-18 12:10:00,607.92,608.09,607.49,607.73,3727.0,606.3231,606.4926,605.8942,606.1336,3727.0
2024-09-18 12:15:00,607.48,608.02,607.46,608.01,2807.0,605.8842,606.4228,605.8643,606.4128,2807.0
2024-09-18 12:20:00,608.35,608.35,608.0,608.04,673.0,606.7519,606.7519,606.4029,606.4428,673.0
2024-09-18 12:25:00,608.08,608.81,607.95,608.57,2992.0,606.4827,607.2107,606.353,606.9714,2992.0
2024-09-18 12:30:00,608.22,608.8,608.22,608.66,800.0,606.6223,607.2008,606.6223,607.0611,800.0
2024-09-18 12:35:00,608.57,608.57,608.56,608.57,460.0,606.9714,606.9714,606.9614,606.9714,460.0
2024-09-18 12:40:00,608.88,609.1,608.59,608.8,1280.0,607.2806,607.5,606.9913,607.2008,1280.0
2024-09-18 12:45:00,608.77,609.03,608.77,608.84,775.0,607.1708,607.4302,607.1708,607.2407,775.0
2024-09-18 12:50:00,608.85,609.12,608.63,608.89,1104.0,607.2506,607.5199,607.0312,607.2905,1104.0
2024-09-18 12:55:00,608.83,608.99,608.24,608.39,3502.0,607.2307,607.3903,606.6422,606.7918,3502.0
2024-09-18 13:00:00,608.45,608.45,608.4,608.45,400.0,606.8517,606.8517,606.8018,606.8517,400.0
2024-09-18 13:05:00,608.49,608.49,607.78,608.27,2683.0,606.8916,606.8916,606.1834,606.6722,2683.0
2024-09-18 13:10:00,608.23,608.77,608.22,608.63,2509.0,606.6323,607.1708,606.6223,607.0312,2509.0
2024-09-18 13:15:00,608.63,608.64,607.99,608.34,3924.0,607.0312,607.0412,606.3929,606.742,3924.0
2024-09-18 13:20:00,608.34,608.34,608.25,608.25,200.0,606.742,606.742,606.6522,606.6522,200.0
2024-09-18 13:25:00,608.37,608.69,608.25,608.46,1090.0,606.7719,607.0911,606.6522,606.8617,1090.0
2024-09-18 13:30:00,608.44,608.92,608.44,608.61,2797.0,606.8417,607.3205,606.8417,607.0113,2797.0
2024-09-18 13:35:00,608.71,608.71,607.86,608.2,9112.0,607.111,607.111,606.2632,606.6023,9112.0
2024-09-18 13:40:00,608.34,608.66,608.33,608.58,1547.0,606.742,607.0611,606.732,606.9813,1547.0
2024-09-18 13:45:00,608.68,609.2,608.58,609.17,2305.0,607.0811,607.5997,606.9813,607.5698,2305.0
2024-09-18 13:50:00,609.17,609.25,608.81,608.87,3010.0,607.5698,607.6496,607.2107,607.2706,3010.0
2024-09-18 13:55:00,608.69,609.08,608.5,609.08,10307.0,607.0911,607.48,606.9016,607.48,10307.0
2024-09-18 14:00:00,608.89,614.92,608.63,612.66,8564.0,607.2905,613.3047,607.0312,611.0506,8564.0
2024-09-18 14:05:00,612.55,613.27,611.36,611.36,4870.0,610.9409,611.659,609.754,609.754,4870.0
2024-09-18 14:10:00,611.61,611.61,610.59,610.7,3350.0,610.0034,610.0034,608.9861,609.0958,3350.0
2024-09-18 14:15:00,610.8,612.08,610.79,611.79,8917.0,609.1955,610.4721,609.1855,610.1829,8917.0
2024-09-18 14:20:00,611.79,611.85,610.79,611.11,869.0,610.1829,610.2428,609.1855,609.5047,869.0
2024-09-18 14:25:00,611.23,611.61,609.91,611.45,3901.0,609.6244,610.0034,608.3078,609.8438,3901.0
2024-09-18 14:30:00,611.7,612.45,611.55,612.18,1371.0,610.0931,610.8412,609.9435,610.5719,1371.0
2024-09-18 14:35:00,612.4,612.87,611.29,612.0,5340.0,610.7913,611.2601,609.6842,610.3924,5340.0
2024-09-18 14:40:00,611.83,612.0,609.9,610.2,3521.0,610.2228,610.3924,608.2979,608.5971,3521.0
2024-09-18 14:45:00,609.81,610.47,608.94,610.16,2405.0,608.2081,608.8664,607.3404,608.5572,2405.0
2024-09-18 14:50:00,610.36,611.23,610.29,610.47,876.0,608.7567,609.6244,608.6869,608.8664,876.0
2024-09-18 14:55:00,610.72,611.78,610.1,610.51,18121.0,609.1157,610.1729,608.4974,608.9063,18121.0
2024-09-18 15:00:00,610.23,611.3,610.01,611.01,8009.0,608.627,609.6942,608.4076,609.405,8009.0
2024-09-18 15:05:00,611.01,612.38,610.64,612.38,4790.0,609.405,610.7714,609.0359,610.7714,4790.0
2024-09-18 15:10:00,612.13,613.66,611.6,613.66,6051.0,610.522,612.048,609.9934,612.048,6051.0
2024-09-18 15:15:00,613.72,614.39,613.67,614.09,5778.0,612.1078,612.7761,612.058,612.4769,5778.0
2024-09-18 15:20:00,614.18,614.18,611.44,612.91,10684.0,612.5666,612.5666,609.8338,611.3,10684.0
2024-09-18 15:25:00,612.95,614.9,612.95,613.54,7736.0,611.3399,613.2847,611.3399,611.9283,7736.0
2024-09-18 15:30:00,613.08,613.68,611.49,611.85,11606.0,611.4695,612.0679,609.8837,610.2428,11606.0
2024-09-18 15:35:00,611.95,612.1,610.35,611.25,14711.0,610.3425,610.4921,608.7467,609.6443,14711.0
2024-09-18 15:40:00,611.33,611.33,609.72,609.99,17171.0,609.7241,609.7241,608.1183,608.3876,17171.0
2024-09-18 15:45:00,609.33,610.04,608.5,609.62,24206.0,607.7294,608.4375,606.9016,608.0186,24206.0
2024-09-18 15:50:00,609.79,611.19,609.37,610.57,22605.0,608.1882,609.5845,607.7693,608.9661,22605.0
2024-09-18 15:55:00,610.92,611.34,609.97,610.13,43114.0,609.3152,609.7341,608.3677,608.5273,43114.0
2024-09-19 09:30:00,617.61,617.61,614.23,615.77,20116.0,615.9876,615.9876,612.6165,614.1525,20116.0
2024-09-19 09:35:00,615.82,617.56,615.07,616.07,2371.0,614.2023,615.9378,613.4543,614.4517,2371.0
2024-09-19 09:40:00,614.18,615.0,613.58,615.0,5345.0,612.5666,613.3845,611.9682,613.3845,5345.0
2024-09-19 09:45:00,615.46,616.26,615.05,615.78,14472.0,613.8433,614.6412,613.4343,614.1624,14472.0
2024-09-19 09:50:00,614.93,614.93,612.65,612.65,5660.0,613.3147,613.3147,611.0407,611.0407,5660.0
2024-09-19 09:55:00,611.81,616.19,611.81,615.31,6117.0,610.2029,614.5714,610.2029,613.6937,6117.0
2024-09-19 10:00:00,616.37,616.37,613.76,615.71,8710.0,614.7509,614.7509,612.1477,614.0926,8710.0
2024-09-19 10:05:00,615.22,615.4,613.85,614.36,3386.0,613.6039,613.7834,612.2375,612.7462,3386.0
2024-09-19 10:10:00,614.02,614.77,612.81,614.01,4506.0,612.4071,613.1551,611.2002,612.3971,4506.0
2024-09-19 10:15:00,614.0,616.6,613.5,616.28,16939.0,612.3871,614.9803,611.8884,614.6611,16939.0
2024-09-19 10:20:00,616.47,616.99,614.41,614.73,6112.0,614.8506,615.3693,612.796,613.1152,6112.0
2024-09-19 10:25:00,614.79,615.99,614.78,615.99,3929.0,613.175,614.3719,613.1651,614.3719,3929.0
2024-09-19 10:30:00,615.98,617.31,615.97,616.23,3451.0,614.3619,615.6884,614.3519,614.6112,3451.0
2024-09-19 10:35:00,616.3,617.07,614.97,615.73,8445.0,614.6811,615.449,613.3546,614.1126,8445.0
2024-09-19 10:40:00,616.16,616.19,614.76,615.41,5134.0,614.5414,614.5714,613.1451,613.7934,5134.0
2024-09-19 10:45:00,615.4,615.41,614.17,614.26,2045.0,613.7834,613.7934,612.5567,612.6464,2045.0
2024-09-19 10:50:00,614.96,615.04,614.13,614.79,5701.0,613.3446,613.4244,612.5168,613.175,5701.0
2024-09-19 10:55:00,614.51,615.5,614.3,615.42,2728.0,612.8958,613.8832,612.6863,613.8034,2728.0
2024-09-19 11:00:00,615.26,616.73,615.0,616.44,5315.0,613.6438,615.1099,613.3845,614.8207,5315.0
2024-09-19 11:05:00,616.08,616.24,614.58,614.94,7805.0,614.4616,614.6212,612.9656,613.3246,7805.0
2024-09-19 11:10:00,614.97,615.93,614.96,615.91,5782.0,613.3546,614.312,613.3446,614.2921,5782.0
2024-09-19 11:15:00,616.06,616.06,615.2,615.79,800.0,614.4417,614.4417,613.584,614.1724,800.0
2024-09-19 11:20:00,615.77,616.82,615.77,616.32,6595.0,614.1525,615.1997,614.1525,614.701,6595.0
2024-09-19 11:25:00,616.32,616.52,616.01,616.33,3434.0,614.701,614.9005,614.3918,614.711,3434.0
2024-09-19 11:30:00,616.42,616.6,615.94,615.94,4809.0,614.8007,614.9803,614.322,614.322,4809.0
2024-09-19 11:35:00,616.25,617.43,616.14,617.14,8212.0,614.6312,615.8081,614.5215,615.5189,8212.0
2024-09-19 11:40:00,617.14,617.66,617.1,617.11,3440.0,615.5189,616.0375,615.479,615.4889,3440.0
2024-09-19 11:45:00,617.47,617.94,617.44,617.73,5637.0,615.848,616.3168,615.8181,616.1073,5637.0
2024-09-19 11:50:00,617.87,618.22,617.43,617.85,5100.0,616.2469,616.596,615.8081,616.227,5100.0
2024-09-19 11:55:00,617.59,618.02,617.46,618.02,1865.0,615.9677,616.3965,615.838,616.3965,1865.0
2024-09-19 12:00:00,617.9,619.29,617.9,619.04,2565.0,616.2769,617.6632,616.2769,617.4139,2565.0
2024-09-19 12:05:00,619.36,619.74,618.95,619.17,8076.0,617.733,618.112,617.3241,617.5435,8076.0
2024-09-19 12:10:00,619.09,619.7,618.74,619.7,6056.0,617.4637,618.0721,617.1147,618.0721,6056.0
2024-09-19 12:15:00,619.71,620.89,619.7,620.89,3778.0,618.0821,619.259,618.0721,619.259,3778.0
2024-09-19 12:20:00,620.81,621.0,620.46,620.6,7215.0,619.1792,619.3687,618.8301,618.9698,7215.0
2024-09-19 12:25:00,620.67,620.83,620.4,620.45,3100.0,619.0396,619.1992,618.7703,618.8202,3100.0
2024-09-19 12:30:00,620.71,620.88,620.14,620.38,5624.0,619.0795,619.249,618.511,618.7503,5624.0
2024-09-19 12:35:00,619.76,620.08,619.76,620.08,601.0,618.132,618.4511,618.132,618.4511,601.0
2024-09-19 12:40:00,620.26,620.52,620.21,620.21,2004.0,618.6307,618.89,618.5808,618.5808,2004.0
2024-09-19 12:45:00,620.25,621.36,620.25,621.24,6321.0,618.6207,619.7278,618.6207,619.6081,6321.0
2024-09-19 12:50:00,621.26,621.71,621.05,621.71,5977.0,619.628,620.0769,619.4186,620.0769,5977.0
2024-09-19 12:55:00,621.51,621.57,620.5,620.83,4190.0,619.8774,619.9372,618.87,619.1992,4190.0
2024-09-19 13:00:00,620.9,621.55,620.9,621.44,2101.0,619.269,619.9173,619.269,619.8076,2101.0
2024-09-19 13:05:00,621.49,621.91,621.23,621.3,3204.0,619.8574,620.2763,619.5981,619.6679,3204.0
2024-09-19 13:10:00,621.26,621.69,620.93,621.52,3891.0,619.628,620.0569,619.2989,619.8874,3891.0
2024-09-19 13:15:00,622.0,622.19,621.63,621.71,3309.0,620.3661,620.5556,619.9971,620.0769,3309.0
2024-09-19 13:20:00,622.01,622.06,621.84,621.84,1300.0,620.3761,620.4259,620.2065,620.2065,1300.0
2024-09-19 13:25:00,621.88,622.49,621.87,621.91,3446.0,620.2464,620.8548,620.2364,620.2763,3446.0
2024-09-19 13:30:00,621.85,622.09,621.77,622.09,901.0,620.2165,620.4559,620.1367,620.4559,901.0
2024-09-19 13:35:00,621.87,622.6,621.65,622.36,5441.0,620.2364,620.9645,620.017,620.7251,5441.0
2024-09-19 13:40:00,622.28,623.0,621.64,622.18,14111.0,620.6454,621.3635,620.007,620.5456,14111.0
2024-09-19 13:45:00,622.18,623.18,622.18,623.18,4174.0,620.5456,621.543,620.5456,621.543,4174.0
2024-09-19 13:50:00,623.16,623.75,622.98,623.14,10389.0,621.523,622.1115,621.3435,621.5031,10389.0
2024-09-19 13:55:00,622.48,622.65,621.74,622.05,10017.0,620.8448,621.0144,620.1068,620.416,10017.0
2024-09-19 14:00:00,622.02,622.89,622.02,622.67,1684.0,620.386,621.2538,620.386,621.0343,1684.0
2024-09-19 14:05:00,622.67,623.02,621.49,621.52,13234.0,621.0343,621.3834,619.8574,619.8874,13234.0
2024-09-19 14:10:00,621.56,621.9,621.51,621.9,4959.0,619.9272,620.2664,619.8774,620.2664,4959.0
2024-09-19 14:15:00,621.85,621.85,619.33,619.99,6643.0,620.2165,620.2165,617.7031,618.3614,6643.0
2024-09-19 14:20:00,620.2,620.65,619.67,619.67,12004.0,618.5708,619.0196,618.0422,618.0422,12004.0
2024-09-19 14:25:00,619.74,620.59,619.74,620.58,2545.0,618.112,618.9598,618.112,618.9498,2545.0
2024-09-19 14:30:00,620.76,621.19,620.61,620.81,2158.0,619.1293,619.5582,618.9797,619.1792,2158.0
2024-09-19 14:35:00,620.73,621.36,620.35,621.22,665.0,619.0994,619.7278,618.7204,619.5881,665.0
2024-09-19 14:40:00,621.22,621.55,620.92,621.08,3163.0,619.5881,619.9173,619.2889,619.4485,3163.0
2024-09-19 14:45:00,621.0,621.3,620.82,621.02,1300.0,619.3687,619.6679,619.1892,619.3887,1300.0
2024-09-19 14:50:00,620.88,621.01,620.05,620.59,2861.0,619.249,619.3787,618.4212,618.9598,2861.0
2024-09-19 14:55:00,620.6,621.14,620.58,621.09,1917.0,618.9698,619.5084,618.9498,619.4585,1917.0
2024-09-19 15:00:00,621.21,621.43,620.82,621.43,4437.0,619.5782,619.7976,619.1892,619.7976,4437.0
2024-09-19 15:05:00,621.33,621.58,620.67,620.67,14701.0,619.6979,619.9472,619.0396,619.0396,14701.0
2024-09-19 15:10:00,620.82,621.07,620.6,620.67,3462.0,619.1892,619.4385,618.9698,619.0396,3462.0
2024-09-19 15:15:00,620.48,621.36,620.41,620.41,8279.0,618.8501,619.7278,618.7803,618.7803,8279.0
2024-09-19 15:20:00,620.24,620.24,619.5,620.23,2400.0,618.6107,618.6107,617.8727,618.6007,2400.0
2024-09-19 15:25:00,620.46,620.54,619.09,619.44,3095.0,618.8301,618.9099,617.4637,617.8128,3095.0
2024-09-19 15:30:00,619.26,619.5,618.72,619.26,7433.0,617.6333,617.8727,617.0947,617.6333,7433.0
2024-09-19 15:35:00,619.27,619.77,619.0,619.66,4970.0,617.6433,618.1419,617.374,618.0322,4970.0
2024-09-19 15:40:00,619.78,620.19,619.37,619.56,5864.0,618.1519,618.5608,617.743,617.9325,5864.0
2024-09-19 15:45:00,619.56,621.16,619.55,621.0,13124.0,617.9325,619.5283,617.9225,619.3687,13124.0
2024-09-19 15:50:00,621.2,621.39,618.91,620.17,38573.0,619.5682,619.7577,617.2842,618.5409,38573.0
2024-09-19 15:55:00,620.2,620.75,619.49,620.49,62345.0,618.5708,619.1194,617.8627,618.8601,62345.0
2024-09-20 09:30:00,619.04,619.04,613.48,614.61,251215.0,617.4139,617.4139,611.8685,612.9955,251215.0
2024-09-20 09:35:00,614.11,616.03,613.4,615.55,3236.0,612.4968,614.4118,611.7887,613.933,3236.0
2024-09-20 09:40:00,614.94,614.94,611.68,611.81,18004.0,613.3246,613.3246,610.0732,610.2029,18004.0
2024-09-20 09:45:00,612.09,613.15,611.43,612.37,59314.0,610.4821,611.5393,609.8239,610.7614,59314.0
2024-09-20 09:50:00,613.18,613.39,611.82,611.82,16358.0,611.5693,611.7787,610.2128,610.2128,16358.0
2024-09-20 09:55:00,612.14,613.12,611.38,611.8,9767.0,610.532,611.5094,609.774,610.1929,9767.0
2024-09-20 10:00:00,611.92,612.75,611.46,611.47,4169.0,610.3126,611.1404,609.8538,609.8638,4169.0
2024-09-20 10:05:00,610.81,612.95,610.81,612.16,14496.0,609.2055,611.3399,609.2055,610.5519,14496.0
2024-09-20 10:10:00,611.68,611.83,610.41,610.73,6818.0,610.0732,610.2228,608.8065,609.1257,6818.0
2024-09-20 10:15:00,610.8,612.54,610.8,612.54,2247.0,609.1955,610.9309,609.1955,610.9309,2247.0
2024-09-20 10:20:00,613.39,614.65,613.36,613.94,7109.0,611.7787,613.0354,611.7488,612.3273,7109.0
2024-09-20 10:25:00,613.89,613.96,613.07,613.67,760.0,612.2774,612.3472,611.4595,612.058,760.0
2024-09-20 10:30:00,613.2,613.2,612.01,612.82,4514.0,611.5892,611.5892,610.4023,611.2102,4514.0
2024-09-20 10:35:00,612.92,612.92,612.32,612.49,2597.0,611.3099,611.3099,610.7115,610.8811,2597.0
2024-09-20 10:40:00,612.52,612.53,612.03,612.45,800.0,610.911,610.921,610.4223,610.8412,800.0
2024-09-20 10:45:00,612.4,612.61,611.68,612.13,4790.0,610.7913,611.0008,610.0732,610.522,4790.0
2024-09-20 10:50:00,612.24,612.27,610.86,610.87,1687.0,610.6317,610.6617,609.2554,609.2653,1687.0
2024-09-20 10:55:00,611.16,611.21,610.15,610.39,3790.0,609.5546,609.6044,608.5472,608.7866,3790.0
2024-09-20 11:00:00,610.38,611.04,610.04,611.02,2385.0,608.7766,609.4349,608.4375,609.4149,2385.0
2024-09-20 11:05:00,610.52,611.38,610.52,610.99,2698.0,608.9162,609.774,608.9162,609.385,2698.0
2024-09-20 11:10:00,610.95,610.95,609.99,609.99,955.0,609.3451,609.3451,608.3876,608.3876,955.0
2024-09-20 11:15:00,609.48,609.67,608.8,609.31,2633.0,607.879,608.0685,607.2008,607.7094,2633.0
2024-09-20 11:20:00,609.3,609.3,608.2,608.32,1631.0,607.6995,607.6995,606.6023,606.722,1631.0
2024-09-20 11:25:00,608.41,610.0,608.27,610.0,3949.0,606.8118,608.3976,606.6722,608.3976,3949.0
2024-09-20 11:30:00,609.8,611.54,609.69,611.54,4861.0,608.1981,609.9336,608.0884,609.9336,4861.0
2024-09-20 11:35:00,611.54,611.6,611.17,611.18,2295.0,609.9336,609.9934,609.5645,609.5745,2295.0
2024-09-20 11:40:00,610.88,612.01,610.88,612.01,4407.0,609.2753,610.4023,609.2753,610.4023,4407.0
2024-09-20 11:45:00,611.75,612.36,611.55,611.68,1761.0,610.143,610.7514,609.9435,610.0732,1761.0
2024-09-20 11:50:00,611.34,611.34,610.36,611.23,1803.0,609.7341,609.7341,608.7567,609.6244,1803.0
2024-09-20 11:55:00,611.54,611.67,610.74,611.04,900.0,609.9336,610.0632,609.1357,609.4349,900.0
2024-09-20 12:00:00,611.22,611.77,610.71,610.9,1732.0,609.6144,610.163,609.1057,609.2952,1732.0
2024-09-20 12:05:00,611.24,611.24,610.31,611.13,3118.0,609.6344,609.6344,608.7068,609.5246,3118.0
2024-09-20 12:10:00,610.87,611.06,610.45,610.47,1800.0,609.2653,609.4548,608.8464,608.8664,1800.0
2024-09-20 12:15:00,610.26,610.85,610.26,610.78,2020.0,608.6569,609.2454,608.6569,609.1756,2020.0
2024-09-20 12:20:00,610.7,611.36,610.5,611.36,5588.0,609.0958,609.754,608.8963,609.754,5588.0
2024-09-20 12:25:00,611.34,611.66,610.97,611.51,32576.0,609.7341,610.0533,609.3651,609.9036,32576.0
2024-09-20 12:30:00,611.74,611.81,611.29,611.48,1105.0,610.133,610.2029,609.6842,609.8737,1105.0
2024-09-20 12:35:00,611.3,611.87,611.29,611.87,880.0,609.6942,610.2627,609.6842,610.2627,880.0
2024-09-20 12:40:00,611.79,612.95,611.79,612.62,7727.0,610.1829,611.3399,610.1829,611.0107,7727.0
2024-09-20 12:45:00,612.74,612.92,612.52,612.61,2286.0,611.1304,611.3099,610.911,611.0008,2286.0
2024-09-20 12:50:00,612.6,612.6,612.58,612.58,1321.0,610.9908,610.9908,610.9708,610.9708,1321.0
2024-09-20 12:55:00,612.7,612.83,612.32,612.4,2845.0,611.0905,611.2202,610.7115,610.7913,2845.0
2024-09-20 13:00:00,612.43,613.23,612.42,613.23,925.0,610.8212,611.6191,610.8113,611.6191,925.0
2024-09-20 13:05:00,613.27,613.27,612.79,613.15,1932.0,611.659,611.659,611.1803,611.5393,1932.0
2024-09-20 13:10:00,613.22,613.93,613.04,613.93,4348.0,611.6092,612.3173,611.4296,612.3173,4348.0
2024-09-20 13:15:00,613.79,614.09,613.75,613.75,2000.0,612.1777,612.4769,612.1378,612.1378,2000.0
2024-09-20 13:20:00,613.69,613.86,613.45,613.75,2250.0,612.0779,612.2475,611.8386,612.1378,2250.0
2024-09-20 13:25:00,613.46,613.74,613.17,613.43,2548.0,611.8485,612.1278,611.5593,611.8186,2548.0
2024-09-20 13:30:00,613.65,614.32,613.65,614.32,1418.0,612.038,612.7063,612.038,612.7063,1418.0
2024-09-20 13:35:00,614.36,614.67,614.31,614.55,2676.0,612.7462,613.0553,612.6963,612.9357,2676.0
2024-09-20 13:40:00,614.66,615.72,614.66,615.36,2729.0,613.0454,614.1026,613.0454,613.7435,2729.0
2024-09-20 13:45:00,615.36,615.61,614.98,615.12,1834.0,613.7435,613.9929,613.3645,613.5042,1834.0
2024-09-20 13:50:00,614.68,614.9,614.55,614.77,936.0,613.0653,613.2847,612.9357,613.1551,936.0
2024-09-20 13:55:00,614.76,614.86,614.44,614.86,700.0,613.1451,613.2448,612.826,613.2448,700.0
2024-09-20 14:00:00,614.9,615.41,614.0,614.0,6666.0,613.2847,613.7934,612.3871,612.3871,6666.0
2024-09-20 14:05:00,613.84,614.08,613.03,613.03,1803.0,612.2275,612.4669,611.4197,611.4197,1803.0
2024-09-20 14:10:00,613.17,613.73,612.62,613.73,2029.0,611.5593,612.1178,611.0107,612.1178,2029.0
2024-09-20 14:15:00,613.47,613.86,613.11,613.85,2278.0,611.8585,612.2475,611.4994,612.2375,2278.0
2024-09-20 14:20:00,613.76,614.02,613.43,613.45,2165.0,612.1477,612.4071,611.8186,611.8386,2165.0
2024-09-20 14:25:00,613.22,613.43,613.01,613.04,575.0,611.6092,611.8186,611.3997,611.4296,575.0
2024-09-20 14:30:00,612.81,613.06,612.51,612.61,2269.0,611.2002,611.4496,610.901,611.0008,2269.0
2024-09-20 14:35:00,612.51,612.78,612.18,612.78,2368.0,610.901,611.1703,610.5719,611.1703,2368.0
2024-09-20 14:40:00,612.46,613.18,612.4,613.05,1738.0,610.8512,611.5693,610.7913,611.4396,1738.0
2024-09-20 14:45:00,613.01,613.44,613.01,613.21,1781.0,611.3997,611.8286,611.3997,611.5992,1781.0
2024-09-20 14:50:00,613.07,613.43,612.44,613.18,3547.0,611.4595,611.8186,610.8312,611.5693,3547.0
2024-09-20 14:55:00,613.29,614.16,613.29,613.95,4651.0,611.679,612.5467,611.679,612.3372,4651.0
2024-09-20 15:00:00,613.95,614.21,613.59,613.74,25487.0,612.3372,612.5966,611.9782,612.1278,25487.0
2024-09-20 15:05:00,613.66,613.74,613.02,613.03,2087.0,612.048,612.1278,611.4097,611.4197,2087.0
2024-09-20 15:10:00,612.92,613.35,612.8,613.35,3284.0,611.3099,611.7388,611.1903,611.7388,3284.0
2024-09-20 15:15:00,613.11,613.81,613.1,613.65,1867.0,611.4994,612.1976,611.4895,612.038,1867.0
2024-09-20 15:20:00,613.65,614.32,613.47,614.02,3309.0,612.038,612.7063,611.8585,612.4071,3309.0
2024-09-20 15:25:00,613.84,614.48,613.84,614.22,6429.0,612.2275,612.8658,612.2275,612.6065,6429.0
2024-09-20 15:30:00,614.21,614.21,613.79,613.88,5227.0,612.5966,612.5966,612.1777,612.2674,5227.0
2024-09-20 15:35:00,613.88,616.37,613.88,615.88,10937.0,612.2674,614.7509,612.2674,614.2622,10937.0
2024-09-20 15:40:00,615.71,616.37,615.48,616.29,6022.0,614.0926,614.7509,613.8632,614.6711,6022.0
2024-09-20 15:45:00,616.21,616.46,615.63,615.74,20920.0,614.5913,614.8406,614.0128,614.1225,20920.0
2024-09-20 15:50:00,615.66,615.99,614.8,615.34,17100.0,614.0427,614.3719,613.185,613.7236,17100.0
2024-09-20 15:55:00,615.17,615.39,612.95,614.03,97738.0,613.554,613.7735,611.3399,612.417,97738.0
2024-09-23 09:30:00,615.64,616.41,613.64,614.28,14629.0,614.0228,614.7908,612.0281,612.6664,14629.0
2024-09-23 09:35:00,614.02,614.62,613.13,613.68,1923.0,612.4071,613.0055,611.5194,612.0679,1923.0
2024-09-23 09:40:00,613.77,614.88,612.68,613.1,8649.0,612.1577,613.2648,611.0706,611.4895,8649.0
2024-09-23 09:45:00,612.5,613.91,609.21,609.55,10314.0,610.891,612.2973,607.6097,607.9488,10314.0
2024-09-23 09:50:00,610.3,611.54,610.06,611.18,1871.0,608.6968,609.9336,608.4575,609.5745,1871.0
2024-09-23 09:55:00,611.2,611.43,610.64,611.43,1562.0,609.5945,609.8239,609.0359,609.8239,1562.0
2024-09-23 10:00:00,610.97,611.97,610.94,611.3,5284.0,609.3651,610.3624,609.3351,609.6942,5284.0
2024-09-23 10:05:00,611.01,611.5,610.27,611.32,2380.0,609.405,609.8937,608.6669,609.7141,2380.0
2024-09-23 10:10:00,610.96,612.46,610.96,611.48,3292.0,609.3551,610.8512,609.3551,609.8737,3292.0
2024-09-23 10:15:00,611.18,611.93,610.64,611.93,3637.0,609.5745,610.3225,609.0359,610.3225,3637.0
2024-09-23 10:20:00,611.69,611.92,610.71,610.96,900.0,610.0832,610.3126,609.1057,609.3551,900.0
2024-09-23 10:25:00,611.28,611.28,610.45,610.64,871.0,609.6743,609.6743,608.8464,609.0359,871.0
2024-09-23 10:30:00,610.65,611.58,610.65,610.9,885.0,609.0459,609.9735,609.0459,609.2952,885.0
2024-09-23 10:35:00,610.92,611.17,610.13,611.15,2413.0,609.3152,609.5645,608.5273,609.5446,2413.0
2024-09-23 10:40:00,610.5,611.35,610.5,611.12,1664.0,608.8963,609.7441,608.8963,609.5147,1664.0
2024-09-23 10:45:00,611.11,611.36,610.6,610.61,7568.0,609.5047,609.754,608.996,609.006,7568.0
2024-09-23 10:50:00,610.96,611.58,610.92,610.93,1094.0,609.3551,609.9735,609.3152,609.3252,1094.0
2024-09-23 10:55:00,611.37,611.58,610.29,611.4,6385.0,609.764,609.9735,608.6869,609.7939,6385.0
2024-09-23 11:00:00,611.4,611.75,610.6,611.09,2724.0,609.7939,610.143,608.996,609.4848,2724.0
2024-09-23 11:05:00,610.81,610.86,610.7,610.84,1184.0,609.2055,609.2554,609.0958,609.2354,1184.0
2024-09-23 11:10:00,610.25,610.99,609.88,610.99,2416.0,608.647,609.385,608.2779,609.385,2416.0
2024-09-23 11:15:00,609.7,610.39,609.52,610.38,2427.0,608.0984,608.7866,607.9189,608.7766,2427.0
2024-09-23 11:20:00,610.24,610.71,609.96,610.41,4762.0,608.637,609.1057,608.3577,608.8065,4762.0
2024-09-23 11:25:00,611.0,611.55,610.3,611.55,3986.0,609.395,609.9435,608.6968,609.9435,3986.0
2024-09-23 11:30:00,611.59,611.74,611.21,611.32,3771.0,609.9834,610.133,609.6044,609.7141,3771.0
2024-09-23 11:35:00,611.31,611.31,610.72,610.72,753.0,609.7042,609.7042,609.1157,609.1157,753.0
2024-09-23 11:40:00,610.72,610.89,610.48,610.51,3588.0,609.1157,609.2853,608.8764,608.9063,3588.0
2024-09-23 11:45:00,610.65,610.8,610.09,610.27,4057.0,609.0459,609.1955,608.4874,608.6669,4057.0
2024-09-23 11:50:00,610.38,610.38,610.37,610.38,205.0,608.7766,608.7766,608.7666,608.7766,205.0
2024-09-23 11:55:00,610.31,610.31,608.89,609.19,3720.0,608.7068,608.7068,607.2905,607.5897,3720.0
2024-09-23 12:00:00,609.05,609.05,608.75,608.79,501.0,607.4501,607.4501,607.1509,607.1908,501.0
2024-09-23 12:05:00,608.79,609.97,608.79,609.43,2807.0,607.1908,608.3677,607.1908,607.8291,2807.0
2024-09-23 12:10:00,609.44,609.54,608.59,608.89,1969.0,607.8391,607.9388,606.9913,607.2905,1969.0
2024-09-23 12:15:00,608.34,608.95,608.03,608.88,1823.0,606.742,607.3504,606.4328,607.2806,1823.0
2024-09-23 12:20:00,608.37,609.38,608.37,608.88,1375.0,606.7719,607.7792,606.7719,607.2806,1375.0
2024-09-23 12:25:00,609.33,609.53,608.79,609.01,1004.0,607.7294,607.9288,607.1908,607.4102,1004.0
2024-09-23 12:30:00,609.0,609.18,608.31,608.71,4741.0,607.4002,607.5798,606.7121,607.111,4741.0
2024-09-23 12:35:00,609.16,609.16,608.29,608.29,5400.0,607.5598,607.5598,606.6921,606.6921,5400.0
2024-09-23 12:40:00,608.8,608.96,607.85,608.31,1803.0,607.2008,607.3603,606.2533,606.7121,1803.0
2024-09-23 12:45:00,607.89,608.63,607.8,608.63,3058.0,606.2932,607.0312,606.2034,607.0312,3058.0
2024-09-23 12:50:00,608.65,609.06,608.53,608.73,3661.0,607.0512,607.4601,606.9315,607.1309,3661.0
2024-09-23 12:55:00,608.63,608.63,608.1,608.1,1000.0,607.0312,607.0312,606.5026,606.5026,1000.0
2024-09-23 13:00:00,608.45,608.97,608.18,608.75,2330.0,606.8517,607.3703,606.5824,607.1509,2330.0
2024-09-23 13:05:00,608.82,609.26,608.82,609.26,2400.0,607.2207,607.6596,607.2207,607.6596,2400.0
2024-09-23 13:10:00,609.24,609.61,609.23,609.57,602.0,607.6396,608.0086,607.6296,607.9687,602.0
2024-09-23 13:15:00,609.4,610.11,609.4,609.83,3069.0,607.7992,608.5073,607.7992,608.2281,3069.0
2024-09-23 13:20:00,609.68,610.17,609.68,609.69,3550.0,608.0785,608.5672,608.0785,608.0884,3550.0
2024-09-23 13:25:00,609.69,609.9,609.68,609.76,836.0,608.0884,608.2979,608.0785,608.1582,836.0
2024-09-23 13:30:00,609.88,610.27,609.87,610.17,1200.0,608.2779,608.6669,608.268,608.5672,1200.0
2024-09-23 13:35:00,610.64,610.64,609.98,609.98,768.0,609.0359,609.0359,608.3777,608.3777,768.0
2024-09-23 13:40:00,609.91,610.03,609.75,610.01,2017.0,608.3078,608.4275,608.1483,608.4076,2017.0
2024-09-23 13:45:00,609.94,610.15,609.67,609.68,1555.0,608.3378,608.5472,608.0685,608.0785,1555.0
2024-09-23 13:50:00,610.0,610.03,609.85,609.86,2143.0,608.3976,608.4275,608.248,608.258,2143.0
2024-09-23 13:55:00,609.85,609.85,608.75,608.92,2094.0,608.248,608.248,607.1509,607.3205,2094.0
2024-09-23 14:00:00,608.77,609.24,608.77,609.24,1597.0,607.1708,607.6396,607.1708,607.6396,1597.0
2024-09-23 14:05:00,608.91,609.61,608.68,609.46,1878.0,607.3105,608.0086,607.0811,607.859,1878.0
2024-09-23 14:10:00,609.46,609.81,608.95,608.95,3389.0,607.859,608.2081,607.3504,607.3504,3389.0
2024-09-23 14:15:00,608.86,609.41,608.86,609.41,1926.0,607.2606,607.8092,607.2606,607.8092,1926.0
2024-09-23 14:20:00,609.62,609.62,608.67,608.96,1202.0,608.0186,608.0186,607.0711,607.3603,1202.0
2024-09-23 14:25:00,608.97,609.19,608.5,608.52,4052.0,607.3703,607.5897,606.9016,606.9215,4052.0
2024-09-23 14:30:00,608.43,608.76,608.18,608.75,2175.0,606.8317,607.1609,606.5824,607.1509,2175.0
2024-09-23 14:35:00,608.77,608.93,608.46,608.67,2153.0,607.1708,607.3304,606.8617,607.0711,2153.0
2024-09-23 14:40:00,608.63,608.69,608.22,608.52,2450.0,607.0312,607.0911,606.6223,606.9215,2450.0
2024-09-23 14:45:00,608.72,608.91,608.37,608.38,3689.0,607.121,607.3105,606.7719,606.7819,3689.0
2024-09-23 14:50:00,608.45,608.63,608.18,608.5,3423.0,606.8517,607.0312,606.5824,606.9016,3423.0
2024-09-23 14:55:00,608.46,608.97,608.46,608.76,2181.0,606.8617,607.3703,606.8617,607.1609,2181.0
2024-09-23 15:00:00,608.37,608.73,608.0,608.05,1915.0,606.7719,607.1309,606.4029,606.4527,1915.0
2024-09-23 15:05:00,608.18,609.09,608.18,608.88,2221.0,606.5824,607.49,606.5824,607.2806,2221.0
2024-09-23 15:10:00,608.87,609.12,608.74,609.0,1760.0,607.2706,607.5199,607.1409,607.4002,1760.0
2024-09-23 15:15:00,609.3,609.3,608.73,609.07,1657.0,607.6995,607.6995,607.1309,607.4701,1657.0
2024-09-23 15:20:00,609.09,609.1,608.5,608.69,2252.0,607.49,607.5,606.9016,607.0911,2252.0
2024-09-23 15:25:00,608.41,608.97,608.41,608.89,3219.0,606.8118,607.3703,606.8118,607.2905,3219.0
2024-09-23 15:30:00,608.84,609.43,608.83,609.2,2337.0,607.2407,607.8291,607.2307,607.5997,2337.0
2024-09-23 15:35:00,609.08,609.62,608.84,609.54,3499.0,607.48,608.0186,607.2407,607.9388,3499.0
2024-09-23 15:40:00,609.39,609.49,609.13,609.25,2601.0,607.7892,607.889,607.5299,607.6496,2601.0
2024-09-23 15:45:00,609.23,610.38,609.17,610.08,4956.0,607.6296,608.7766,607.5698,608.4774,4956.0
2024-09-23 15:50:00,610.0,610.85,609.99,610.49,7998.0,608.3976,609.2454,608.3876,608.8863,7998.0
2024-09-23 15:55:00,610.34,611.23,610.07,610.32,40571.0,608.7367,609.6244,608.4674,608.7168,40571.0
2024-09-24 09:30:00,611.21,612.49,608.12,608.62,32389.0,609.6044,610.8811,606.5226,607.0212,32389.0
2024-09-24 09:35:00,608.62,610.15,607.82,608.43,17227.0,607.0212,608.5472,606.2233,606.8317,17227.0
2024-09-24 09:40:00,608.76,610.69,608.7,609.38,8219.0,607.1609,609.0858,607.101,607.7792,8219.0
2024-09-24 09:45:00,609.77,612.07,609.75,611.89,14682.0,608.1682,610.4622,608.1483,610.2826,14682.0
2024-09-24 09:50:00,611.97,612.31,610.54,610.75,13484.0,610.3624,610.7015,608.9362,609.1456,13484.0
2024-09-24 09:55:00,611.07,611.19,609.12,609.52,5445.0,609.4648,609.5845,607.5199,607.9189,5445.0
2024-09-24 10:00:00,609.52,610.17,607.81,609.61,31632.0,607.9189,608.5672,606.2134,608.0086,31632.0
2024-09-24 10:05:00,609.09,612.43,609.09,611.23,13032.0,607.49,610.8212,607.49,609.6244,13032.0
2024-09-24 10:10:00,611.27,611.27,609.29,610.8,3503.0,609.6643,609.6643,607.6895,609.1955,3503.0
2024-09-24 10:15:00,610.13,611.6,610.11,611.59,6534.0,608.5273,609.9934,608.5073,609.9834,6534.0
2024-09-24 10:20:00,611.56,611.57,610.52,610.52,10076.0,609.9535,609.9635,608.9162,608.9162,10076.0
2024-09-24 10:25:00,611.45,613.0,611.43,612.97,7794.0,609.8438,611.3897,609.8239,611.3598,7794.0
2024-09-24 10:30:00,612.4,612.49,611.42,612.11,2276.0,610.7913,610.8811,609.8139,610.5021,2276.0
2024-09-24 10:35:00,612.11,612.11,611.46,611.5,1300.0,610.5021,610.5021,609.8538,609.8937,1300.0
2024-09-24 10:40:00,612.06,613.16,611.42,613.16,3339.0,610.4522,611.5493,609.8139,611.5493,3339.0
2024-09-24 10:45:00,613.16,613.93,613.04,613.93,3637.0,611.5493,612.3173,611.4296,612.3173,3637.0
2024-09-24 10:50:00,613.96,613.96,612.31,613.15,9133.0,612.3472,612.3472,610.7015,611.5393,9133.0
2024-09-24 10:55:00,612.98,613.4,611.58,611.58,5521.0,611.3698,611.7887,609.9735,609.9735,5521.0
2024-09-24 11:00:00,612.18,612.35,611.8,611.8,2817.0,610.5719,610.7414,610.1929,610.1929,2817.0
2024-09-24 11:05:00,611.88,612.85,611.63,612.85,6143.0,610.2727,611.2401,610.0233,611.2401,6143.0
2024-09-24 11:10:00,613.27,613.27,612.42,612.85,11326.0,611.659,611.659,610.8113,611.2401,11326.0
2024-09-24 11:15:00,612.62,612.93,612.39,612.39,1750.0,611.0107,611.3199,610.7813,610.7813,1750.0
2024-09-24 11:20:00,612.75,612.94,612.59,612.94,400.0,611.1404,611.3299,610.9808,611.3299,400.0
2024-09-24 11:25:00,612.67,612.85,612.27,612.27,4414.0,611.0606,611.2401,610.6617,610.6617,4414.0
2024-09-24 11:30:00,612.57,612.98,612.56,612.98,1321.0,610.9609,611.3698,610.9509,611.3698,1321.0
2024-09-24 11:35:00,612.85,612.85,612.48,612.48,1150.0,611.2401,611.2401,610.8711,610.8711,1150.0
2024-09-24 11:40:00,612.5,612.51,611.0,611.16,17001.0,610.891,610.901,609.395,609.5546,17001.0
2024-09-24 11:45:00,610.99,610.99,609.76,609.76,2659.0,609.385,609.385,608.1582,608.1582,2659.0
2024-09-24 11:50:00,609.74,610.23,609.73,609.8,1656.0,608.1383,608.627,608.1283,608.1981,1656.0
2024-09-24 11:55:00,609.99,609.99,609.45,609.96,1958.0,608.3876,608.3876,607.8491,608.3577,1958.0
2024-09-24 12:00:00,609.98,609.98,609.44,609.89,1256.0,608.3777,608.3777,607.8391,608.2879,1256.0
2024-09-24 12:05:00,609.93,609.93,609.28,609.4,3200.0,608.3278,608.3278,607.6795,607.7992,3200.0
2024-09-24 12:10:00,609.25,609.46,609.25,609.46,401.0,607.6496,607.859,607.6496,607.859,401.0
2024-09-24 12:15:00,609.17,609.4,608.79,609.07,12658.0,607.5698,607.7992,607.1908,607.4701,12658.0
2024-09-24 12:20:00,609.07,609.98,608.95,609.73,5877.0,607.4701,608.3777,607.3504,608.1283,5877.0
2024-09-24 12:25:00,609.69,609.69,609.28,609.55,1091.0,608.0884,608.0884,607.6795,607.9488,1091.0
2024-09-24 12:30:00,609.69,610.0,609.64,610.0,1678.0,608.0884,608.3976,608.0386,608.3976,1678.0
2024-09-24 12:35:00,609.93,610.0,609.65,609.78,2680.0,608.3278,608.3976,608.0485,608.1782,2680.0
2024-09-24 12:40:00,609.99,610.76,609.99,610.59,3823.0,608.3876,609.1556,608.3876,608.9861,3823.0
2024-09-24 12:45:00,610.58,610.92,610.17,610.92,2286.0,608.9761,609.3152,608.5672,609.3152,2286.0
2024-09-24 12:50:00,610.59,610.8,610.23,610.6,2126.0,608.9861,609.1955,608.627,608.996,2126.0
2024-09-24 12:55:00,610.54,610.56,610.23,610.25,2631.0,608.9362,608.9561,608.627,608.647,2631.0
2024-09-24 13:00:00,610.26,610.32,609.92,610.32,1409.0,608.6569,608.7168,608.3178,608.7168,1409.0
2024-09-24 13:05:00,610.12,610.61,610.01,610.46,2458.0,608.5173,609.006,608.4076,608.8564,2458.0
2024-09-24 13:10:00,610.29,610.66,610.24,610.4,2697.0,608.6869,609.0559,608.637,608.7966,2697.0
2024-09-24 13:15:00,610.64,610.7,609.91,610.14,2412.0,609.0359,609.0958,608.3078,608.5372,2412.0
2024-09-24 13:20:00,610.03,610.16,609.83,610.13,2122.0,608.4275,608.5572,608.2281,608.5273,2122.0
2024-09-24 13:25:00,610.06,610.36,609.93,610.24,5146.0,608.4575,608.7567,608.3278,608.637,5146.0
2024-09-24 13:30:00,610.01,610.29,609.87,610.1,3313.0,608.4076,608.6869,608.268,608.4974,3313.0
2024-09-24 13:35:00,610.1,610.45,609.42,610.11,6697.0,608.4974,608.8464,607.8191,608.5073,6697.0
2024-09-24 13:40:00,610.23,610.62,610.06,610.35,1960.0,608.627,609.016,608.4575,608.7467,1960.0
2024-09-24 13:45:00,610.06,610.33,610.06,610.33,550.0,608.4575,608.7267,608.4575,608.7267,550.0
2024-09-24 13:50:00,610.17,610.38,609.87,610.15,2163.0,608.5672,608.7766,608.268,608.5472,2163.0
2024-09-24 13:55:00,609.95,610.38,609.73,610.0,4939.0,608.3477,608.7766,608.1283,608.3976,4939.0
2024-09-24 14:00:00,610.2,610.38,609.76,610.08,2369.0,608.5971,608.7766,608.1582,608.4774,2369.0
2024-09-24 14:05:00,610.08,610.08,609.19,609.19,2100.0,608.4774,608.4774,607.5897,607.5897,2100.0
2024-09-24 14:10:00,609.07,610.24,609.06,610.15,3320.0,607.4701,608.637,607.4601,608.5472,3320.0
2024-09-24 14:15:00,610.15,610.16,609.68,609.77,3051.0,608.5472,608.5572,608.0785,608.1682,3051.0
2024-09-24 14:20:00,609.95,610.02,609.32,609.59,4401.0,608.3477,608.4176,607.7194,607.9887,4401.0
2024-09-24 14:25:00,609.59,610.21,609.59,610.1,2639.0,607.9887,608.6071,607.9887,608.4974,2639.0
2024-09-24 14:30:00,610.28,610.5,609.39,610.28,5824.0,608.6769,608.8963,607.7892,608.6769,5824.0
2024-09-24 14:35:00,610.49,611.29,610.49,611.25,1845.0,608.8863,609.6842,608.8863,609.6443,1845.0
2024-09-24 14:40:00,611.72,612.06,611.66,611.96,4705.0,610.1131,610.4522,610.0533,610.3525,4705.0
2024-09-24 14:45:00,611.6,611.73,611.2,611.38,2854.0,609.9934,610.1231,609.5945,609.774,2854.0
2024-09-24 14:50:00,611.38,612.02,611.37,612.02,1508.0,609.774,610.4123,609.764,610.4123,1508.0
2024-09-24 14:55:00,612.16,612.23,611.57,611.82,4943.0,610.5519,610.6218,609.9635,610.2128,4943.0
2024-09-24 15:00:00,611.88,612.84,611.88,612.84,1547.0,610.2727,611.2302,610.2727,611.2302,1547.0
2024-09-24 15:05:00,612.73,613.07,612.5,612.92,2973.0,611.1204,611.4595,610.891,611.3099,2973.0
2024-09-24 15:10:00,613.02,613.03,612.49,612.76,4207.0,611.4097,611.4197,610.8811,611.1504,4207.0
2024-09-24 15:15:00,612.3,613.69,612.3,613.69,10564.0,610.6916,612.0779,610.6916,612.0779,10564.0
2024-09-24 15:20:00,613.7,613.95,612.87,612.87,17048.0,612.0879,612.3372,611.2601,611.2601,17048.0
2024-09-24 15:25:00,612.72,612.72,612.21,612.4,1923.0,611.1105,611.1105,610.6018,610.7913,1923.0
2024-09-24 15:30:00,612.5,612.5,611.76,611.94,5350.0,610.891,610.891,610.153,610.3325,5350.0
2024-09-24 15:35:00,611.94,612.22,611.85,611.99,2155.0,610.3325,610.6118,610.2428,610.3824,2155.0
2024-09-24 15:40:00,611.96,612.2,611.81,611.91,5410.0,610.3525,610.5918,610.2029,610.3026,5410.0
2024-09-24 15:45:00,611.91,612.72,611.82,612.61,16231.0,610.3026,611.1105,610.2128,611.0008,16231.0
2024-09-24 15:50:00,612.34,612.45,611.76,612.25,26717.0,610.7315,610.8412,610.153,610.6417,26717.0
2024-09-24 15:55:00,611.95,612.31,611.68,612.22,67589.0,610.3425,610.7015,610.0732,610.6118,67589.0
2024-09-25 09:30:00,613.87,613.91,607.0,607.84,23597.0,612.2574,612.2973,605.4055,606.2433,23597.0
2024-09-25 09:35:00,608.08,609.75,607.02,607.13,10833.0,606.4827,608.1483,605.4254,605.5352,10833.0
2024-09-25 09:40:00,608.0,608.8,606.01,606.95,8098.0,606.4029,607.2008,604.4181,605.3556,8098.0
2024-09-25 09:45:00,606.95,607.87,605.5,605.69,4455.0,605.3556,606.2732,603.9094,604.0989,4455.0
2024-09-25 09:50:00,605.44,605.99,605.16,605.65,4186.0,603.8496,604.3981,603.5703,604.059,4186.0
2024-09-25 09:55:00,605.25,605.43,604.32,605.39,2964.0,603.6601,603.8396,602.7325,603.7997,2964.0
2024-09-25 10:00:00,605.39,607.09,605.33,606.58,5825.0,603.7997,605.4953,603.7399,604.9866,5825.0
2024-09-25 10:05:00,606.06,606.61,605.78,605.84,3748.0,604.468,605.0165,604.1887,604.2485,3748.0
2024-09-25 10:10:00,606.58,606.58,604.93,605.14,5795.0,604.9866,604.9866,603.3409,603.5504,5795.0
2024-09-25 10:15:00,605.27,605.84,604.73,604.73,8550.0,603.68,604.2485,603.1415,603.1415,8550.0
2024-09-25 10:20:00,604.18,604.66,603.76,603.96,5235.0,602.5929,603.0716,602.174,602.3735,5235.0
2024-09-25 10:25:00,604.3,604.43,603.38,604.2,5558.0,602.7126,602.8422,601.795,602.6128,5558.0
2024-09-25 10:30:00,604.44,604.62,602.96,602.97,2285.0,602.8522,603.0317,601.3761,601.3861,2285.0
2024-09-25 10:35:00,602.9,603.16,602.14,602.14,7039.0,601.3163,601.5756,600.5583,600.5583,7039.0
2024-09-25 10:40:00,602.42,602.42,600.61,600.61,6124.0,600.8375,600.8375,599.0323,599.0323,6124.0
2024-09-25 10:45:00,601.02,601.02,599.74,600.17,6002.0,599.4412,599.4412,598.1646,598.5934,6002.0
2024-09-25 10:50:00,600.17,601.43,600.16,601.36,5173.0,598.5934,599.8501,598.5835,599.7803,5173.0
2024-09-25 10:55:00,601.07,601.15,600.08,600.25,10123.0,599.4911,599.5709,598.5037,598.6732,10123.0
2024-09-25 11:00:00,600.25,601.53,600.24,601.26,6534.0,598.6732,599.9499,598.6633,599.6806,6534.0
2024-09-25 11:05:00,601.36,601.36,600.35,600.35,1259.0,599.7803,599.7803,598.773,598.773,1259.0
2024-09-25 11:10:00,600.28,600.78,599.8,600.78,3711.0,598.7031,599.2018,598.2244,599.2018,3711.0
2024-09-25 11:15:00,600.58,600.95,599.75,600.67,3051.0,599.0024,599.3714,598.1745,599.0921,3051.0
2024-09-25 11:20:00,600.46,601.0,600.2,600.63,4921.0,598.8827,599.4213,598.6234,599.0522,4921.0
2024-09-25 11:25:00,600.84,601.11,600.14,600.8,15805.0,599.2617,599.531,598.5635,599.2218,15805.0
2024-09-25 11:30:00,600.58,601.47,600.58,600.6,5216.0,599.0024,599.89,599.0024,599.0223,5216.0
2024-09-25 11:35:00,601.45,601.52,600.81,601.1,1600.0,599.8701,599.9399,599.2318,599.521,1600.0
2024-09-25 11:40:00,601.23,601.96,600.89,601.79,2765.0,599.6507,600.3787,599.3115,600.2092,2765.0
2024-09-25 11:45:00,601.45,601.45,601.29,601.37,1758.0,599.8701,599.8701,599.7105,599.7903,1758.0
2024-09-25 11:50:00,601.37,601.39,601.03,601.05,1611.0,599.7903,599.8102,599.4512,599.4711,1611.0
2024-09-25 11:55:00,601.03,601.5,600.33,600.36,5114.0,599.4512,599.9199,598.753,598.7829,5114.0
2024-09-25 12:00:00,600.22,600.27,599.84,600.1,4442.0,598.6433,598.6932,598.2643,598.5236,4442.0
2024-09-25 12:05:00,600.09,600.18,599.2,599.27,11973.0,598.5136,598.6034,597.626,597.6958,11973.0
2024-09-25 12:10:00,599.27,599.88,599.17,599.56,34584.0,597.6958,598.3042,597.5961,597.985,34584.0
2024-09-25 12:15:00,599.52,599.93,599.34,599.85,4311.0,597.9451,598.3541,597.7656,598.2743,4311.0
2024-09-25 12:20:00,600.13,601.11,599.43,599.62,2802.0,598.5535,599.531,597.8554,598.0449,2802.0
2024-09-25 12:25:00,599.39,599.94,599.28,599.54,3211.0,597.8155,598.364,597.7058,597.9651,3211.0
2024-09-25 12:30:00,599.47,600.14,599.4,600.14,3600.0,597.8953,598.5635,597.8255,598.5635,3600.0
2024-09-25 12:35:00,600.15,600.15,599.44,600.0,1772.0,598.5735,598.5735,597.8654,598.4239,1772.0
2024-09-25 12:40:00,600.1,600.75,600.02,600.75,1351.0,598.5236,599.1719,598.4438,599.1719,1351.0
2024-09-25 12:45:00,600.8,601.27,600.42,600.85,2753.0,599.2218,599.6905,598.8428,599.2716,2753.0
2024-09-25 12:50:00,600.85,601.45,600.84,601.19,3185.0,599.2716,599.8701,599.2617,599.6108,3185.0
2024-09-25 12:55:00,600.92,600.92,600.22,600.43,3256.0,599.3415,599.3415,598.6433,598.8528,3256.0
2024-09-25 13:00:00,600.43,600.43,599.5,600.0,19845.0,598.8528,598.8528,597.9252,598.4239,19845.0
2024-09-25 13:05:00,599.62,600.04,599.41,599.41,5628.0,598.0449,598.4638,597.8354,597.8354,5628.0
2024-09-25 13:10:00,599.48,599.79,599.48,599.7,2002.0,597.9052,598.2144,597.9052,598.1247,2002.0
2024-09-25 13:15:00,599.79,600.03,599.42,599.5,4132.0,598.2144,598.4538,597.8454,597.9252,4132.0
2024-09-25 13:20:00,599.3,599.31,597.86,597.87,1768.0,597.7257,597.7357,596.2895,596.2995,1768.0
2024-09-25 13:25:00,598.08,598.64,597.54,598.64,6602.0,596.5089,597.0675,595.9703,597.0675,6602.0
2024-09-25 13:30:00,598.01,598.33,597.41,597.65,3411.0,596.4391,596.7583,595.8407,596.0801,3411.0
2024-09-25 13:35:00,597.5,597.87,597.15,597.18,7410.0,595.9304,596.2995,595.5814,595.6113,7410.0
2024-09-25 13:40:00,597.35,597.66,596.85,596.86,10913.0,595.7808,596.09,595.2822,595.2921,10913.0
2024-09-25 13:45:00,596.7,597.05,596.0,596.33,9762.0,595.1326,595.4816,594.4344,594.7635,9762.0
2024-09-25 13:50:00,596.33,598.13,596.33,598.13,39988.0,594.7635,596.5588,594.7635,596.5588,39988.0
2024-09-25 13:55:00,598.35,598.96,598.15,598.32,8669.0,596.7782,597.3866,596.5787,596.7483,8669.0
2024-09-25 14:00:00,598.1,598.1,596.87,597.08,2926.0,596.5289,596.5289,595.3021,595.5116,2926.0
2024-09-25 14:05:00,597.14,597.14,596.3,596.44,5253.0,595.5714,595.5714,594.7336,594.8732,5253.0
2024-09-25 14:10:00,596.49,597.3,596.32,597.11,5662.0,594.9231,595.731,594.7535,595.5415,5662.0
2024-09-25 14:15:00,596.9,597.38,596.6,597.38,1001.0,595.332,595.8108,595.0328,595.8108,1001.0
2024-09-25 14:20:00,597.66,598.01,597.51,597.55,3391.0,596.09,596.4391,595.9404,595.9803,3391.0
2024-09-25 14:25:00,597.69,597.88,597.24,597.88,7531.0,596.12,596.3095,595.6711,596.3095,7531.0
2024-09-25 14:30:00,598.12,598.2,598.0,598.2,1175.0,596.5488,596.6286,596.4291,596.6286,1175.0
2024-09-25 14:35:00,598.43,598.86,598.03,598.26,6923.0,596.858,597.2869,596.4591,596.6885,6923.0
2024-09-25 14:40:00,597.91,598.03,597.8,597.81,1440.0,596.3394,596.4591,596.2297,596.2396,1440.0
2024-09-25 14:45:00,597.82,597.86,597.18,597.25,3418.0,596.2496,596.2895,595.6113,595.6811,3418.0
2024-09-25 14:50:00,597.27,597.76,596.94,597.76,8142.0,595.7011,596.1898,595.3719,596.1898,8142.0
2024-09-25 14:55:00,597.98,597.99,597.73,597.75,1627.0,596.4092,596.4192,596.1598,596.1798,1627.0
2024-09-25 15:00:00,597.77,598.09,597.57,597.83,2384.0,596.1997,596.5189,596.0003,596.2596,2384.0
2024-09-25 15:05:00,598.19,598.36,598.06,598.36,730.0,596.6186,596.7882,596.489,596.7882,730.0
2024-09-25 15:10:00,598.4,598.48,597.54,597.96,3365.0,596.8281,596.9079,595.9703,596.3892,3365.0
2024-09-25 15:15:00,597.71,598.34,597.55,598.1,2037.0,596.1399,596.7682,595.9803,596.5289,2037.0
2024-09-25 15:20:00,597.83,597.83,597.06,597.4,5696.0,596.2596,596.2596,595.4916,595.8307,5696.0
2024-09-25 15:25:00,597.46,597.88,597.1,597.71,13519.0,595.8906,596.3095,595.5315,596.1399,13519.0
2024-09-25 15:30:00,597.68,597.92,597.39,597.87,4566.0,596.11,596.3493,595.8207,596.2995,4566.0
2024-09-25 15:35:00,597.77,597.85,597.27,597.77,1944.0,596.1997,596.2795,595.7011,596.1997,1944.0
2024-09-25 15:40:00,597.62,597.86,597.01,597.48,6389.0,596.0501,596.2895,595.4417,595.9105,6389.0
2024-09-25 15:45:00,597.79,598.15,597.65,598.05,7441.0,596.2197,596.5787,596.0801,596.479,7441.0
2024-09-25 15:50:00,598.16,598.52,597.65,598.52,6266.0,596.5887,596.9478,596.0801,596.9478,6266.0
2024-09-25 15:55:00,598.65,599.93,598.59,599.75,50036.0,597.0774,598.3541,597.0176,598.1745,50036.0
2024-09-26 09:30:00,604.56,608.13,604.56,607.27,37868.0,602.9719,606.5325,602.9719,605.6748,37868.0
2024-09-26 09:35:00,607.27,609.77,607.27,608.59,18589.0,605.6748,608.1682,605.6748,606.9913,18589.0
2024-09-26 09:40:00,608.59,612.0,608.58,612.0,22801.0,606.9913,610.3924,606.9813,610.3924,22801.0
2024-09-26 09:45:00,612.8,615.26,612.61,613.67,26744.0,611.1903,613.6438,611.0008,612.058,26744.0
2024-09-26 09:50:00,614.23,614.57,609.97,611.34,6923.0,612.6165,612.9556,608.3677,609.7341,6923.0
2024-09-26 09:55:00,611.6,612.36,611.25,611.87,14362.0,609.9934,610.7514,609.6443,610.2627,14362.0
2024-09-26 10:00:00,611.26,613.53,611.09,612.27,7422.0,609.6543,611.9183,609.4848,610.6617,7422.0
2024-09-26 10:05:00,612.28,612.43,611.34,611.6,9282.0,610.6716,610.8212,609.7341,609.9934,9282.0
2024-09-26 10:10:00,611.59,612.64,611.22,611.38,4560.0,609.9834,611.0307,609.6144,609.774,4560.0
2024-09-26 10:15:00,611.06,612.0,610.44,611.23,7749.0,609.4548,610.3924,608.8365,609.6244,7749.0
2024-09-26 10:20:00,611.28,611.34,610.37,611.1,4886.0,609.6743,609.7341,608.7666,609.4947,4886.0
2024-09-26 10:25:00,611.24,612.11,610.92,612.11,6207.0,609.6344,610.5021,609.3152,610.5021,6207.0
2024-09-26 10:30:00,612.13,614.27,612.12,614.2,2633.0,610.522,612.6564,610.512,612.5866,2633.0
2024-09-26 10:35:00,614.09,615.84,613.81,615.79,8751.0,612.4769,614.2223,612.1976,614.1724,8751.0
2024-09-26 10:40:00,615.96,616.0,614.48,615.13,12456.0,614.342,614.3819,612.8658,613.5141,12456.0
2024-09-26 10:45:00,615.25,615.63,614.48,614.48,6493.0,613.6338,614.0128,612.8658,612.8658,6493.0
2024-09-26 10:50:00,614.61,615.38,614.45,615.14,2720.0,612.9955,613.7635,612.8359,613.5241,2720.0
2024-09-26 10:55:00,615.38,616.0,614.95,615.88,4192.0,613.7635,614.3819,613.3346,614.2622,4192.0
2024-09-26 11:00:00,616.19,616.9,615.01,615.23,3465.0,614.5714,615.2795,613.3945,613.6139,3465.0
2024-09-26 11:05:00,615.54,615.54,614.94,615.25,2191.0,613.9231,613.9231,613.3246,613.6338,2191.0
2024-09-26 11:10:00,615.32,615.32,614.67,614.78,1727.0,613.7036,613.7036,613.0553,613.1651,1727.0
2024-09-26 11:15:00,614.78,615.19,614.77,615.19,3023.0,613.1651,613.574,613.1551,613.574,3023.0
2024-09-26 11:20:00,615.08,615.9,614.51,615.9,3341.0,613.4643,614.2821,612.8958,614.2821,3341.0
2024-09-26 11:25:00,615.6,616.36,615.47,615.5,14905.0,613.9829,614.7409,613.8532,613.8832,14905.0
2024-09-26 11:30:00,615.66,616.33,614.97,615.1,7389.0,614.0427,614.711,613.3546,613.4842,7389.0
2024-09-26 11:35:00,615.1,615.64,614.89,615.64,7416.0,613.4842,614.0228,613.2748,614.0228,7416.0
2024-09-26 11:40:00,615.63,615.64,614.65,614.65,1945.0,614.0128,614.0228,613.0354,613.0354,1945.0
2024-09-26 11:45:00,614.72,614.88,614.55,614.55,939.0,613.1052,613.2648,612.9357,612.9357,939.0
2024-09-26 11:50:00,614.5,615.37,614.5,615.31,4187.0,612.8858,613.7535,612.8858,613.6937,4187.0
2024-09-26 11:55:00,615.4,616.2,615.4,615.86,1865.0,613.7834,614.5813,613.7834,614.2422,1865.0
2024-09-26 12:00:00,615.94,615.94,614.88,614.89,8293.0,614.322,614.322,613.2648,613.2748,8293.0
2024-09-26 12:05:00,614.88,615.82,614.88,615.82,3513.0,613.2648,614.2023,613.2648,614.2023,3513.0
2024-09-26 12:10:00,616.3,616.3,615.87,615.9,1905.0,614.6811,614.6811,614.2522,614.2821,1905.0
2024-09-26 12:15:00,615.61,616.59,615.61,616.44,2509.0,613.9929,614.9703,613.9929,614.8207,2509.0
2024-09-26 12:20:00,616.74,616.85,616.01,616.01,1665.0,615.1199,615.2296,614.3918,614.3918,1665.0
2024-09-26 12:25:00,615.77,616.14,615.27,615.27,1771.0,614.1525,614.5215,613.6538,613.6538,1771.0
2024-09-26 12:30:00,615.36,615.72,615.07,615.72,2092.0,613.7435,614.1026,613.4543,614.1026,2092.0
2024-09-26 12:35:00,615.42,616.07,615.38,616.07,667.0,613.8034,614.4517,613.7635,614.4517,667.0
2024-09-26 12:40:00,615.79,616.35,615.79,615.85,1530.0,614.1724,614.7309,614.1724,614.2322,1530.0
2024-09-26 12:45:00,615.94,615.94,615.45,615.46,1227.0,614.322,614.322,613.8333,613.8433,1227.0
2024-09-26 12:50:00,615.26,615.96,615.15,615.96,3788.0,613.6438,614.342,613.5341,614.342,3788.0
2024-09-26 12:55:00,615.96,616.52,615.46,615.46,2122.0,614.342,614.9005,613.8433,613.8433,2122.0
2024-09-26 13:00:00,615.6,616.0,615.6,615.6,2633.0,613.9829,614.3819,613.9829,613.9829,2633.0
2024-09-26 13:05:00,616.05,616.05,614.69,614.75,7081.0,614.4317,614.4317,613.0753,613.1351,7081.0
2024-09-26 13:10:00,614.94,615.6,614.53,614.89,8926.0,613.3246,613.9829,612.9157,613.2748,8926.0
2024-09-26 13:15:00,614.86,615.8,614.85,614.9,3864.0,613.2448,614.1824,613.2349,613.2847,3864.0
2024-09-26 13:20:00,615.23,615.67,615.23,615.52,1805.0,613.6139,614.0527,613.6139,613.9031,1805.0
2024-09-26 13:25:00,615.7,616.0,615.25,615.63,1642.0,614.0826,614.3819,613.6338,614.0128,1642.0
2024-09-26 13:30:00,616.0,616.61,615.99,616.37,3270.0,614.3819,614.9902,614.3719,614.7509,3270.0
2024-09-26 13:35:00,616.12,616.12,615.12,615.12,2006.0,614.5015,614.5015,613.5042,613.5042,2006.0
2024-09-26 13:40:00,615.32,615.78,614.91,615.78,2715.0,613.7036,614.1624,613.2947,614.1624,2715.0
2024-09-26 13:45:00,615.45,615.83,615.32,615.83,1526.0,613.8333,614.2123,613.7036,614.2123,1526.0
2024-09-26 13:50:00,615.75,615.76,615.41,615.55,423.0,614.1325,614.1425,613.7934,613.933,423.0
2024-09-26 13:55:00,615.48,615.75,614.93,614.93,3487.0,613.8632,614.1325,613.3147,613.3147,3487.0
2024-09-26 14:00:00,614.61,615.24,614.61,615.14,2408.0,612.9955,613.6238,612.9955,613.5241,2408.0
2024-09-26 14:05:00,615.43,615.72,615.3,615.43,2550.0,613.8133,614.1026,613.6837,613.8133,2550.0
2024-09-26 14:10:00,615.26,615.8,614.9,615.56,2997.0,613.6438,614.1824,613.2847,613.943,2997.0
2024-09-26 14:15:00,615.77,615.96,615.69,615.86,3579.0,614.1525,614.342,614.0727,614.2422,3579.0
2024-09-26 14:20:00,615.97,616.24,615.87,616.01,3739.0,614.3519,614.6212,614.2522,614.3918,3739.0
2024-09-26 14:25:00,616.01,616.12,615.36,615.43,2627.0,614.3918,614.5015,613.7435,613.8133,2627.0
2024-09-26 14:30:00,614.99,615.64,614.99,615.44,1004.0,613.3745,614.0228,613.3745,613.8233,1004.0
2024-09-26 14:35:00,615.4,616.12,615.15,616.02,4556.0,613.7834,614.5015,613.5341,614.4018,4556.0
2024-09-26 14:40:00,615.92,616.51,615.81,615.92,3566.0,614.3021,614.8905,614.1924,614.3021,3566.0
2024-09-26 14:45:00,615.83,616.18,615.73,616.18,6228.0,614.2123,614.5614,614.1126,614.5614,6228.0
2024-09-26 14:50:00,616.18,616.32,615.86,616.27,3917.0,614.5614,614.701,614.2422,614.6511,3917.0
2024-09-26 14:55:00,616.43,616.43,615.99,616.19,2991.0,614.8107,614.8107,614.3719,614.5714,2991.0
2024-09-26 15:00:00,616.16,617.77,616.1,617.49,6105.0,614.5414,616.1472,614.4816,615.8679,6105.0
2024-09-26 15:05:00,617.49,618.09,617.25,617.25,5182.0,615.8679,616.4664,615.6286,615.6286,5182.0
2024-09-26 15:10:00,617.21,617.86,617.12,617.66,4860.0,615.5887,616.237,615.4989,616.0375,4860.0
2024-09-26 15:15:00,617.66,617.93,617.09,617.58,3757.0,616.0375,616.3068,615.469,615.9577,3757.0
2024-09-26 15:20:00,617.5,617.58,616.84,617.01,3085.0,615.8779,615.9577,615.2196,615.3892,3085.0
2024-09-26 15:25:00,616.63,617.12,616.6,617.12,3283.0,615.0102,615.4989,614.9803,615.4989,3283.0
2024-09-26 15:30:00,617.46,617.63,617.02,617.61,5437.0,615.838,616.0076,615.3992,615.9876,5437.0
2024-09-26 15:35:00,617.53,618.15,617.34,617.5,11353.0,615.9078,616.5262,615.7183,615.8779,11353.0
2024-09-26 15:40:00,617.36,618.51,617.36,618.19,10223.0,615.7383,616.8853,615.7383,616.5661,10223.0
2024-09-26 15:45:00,618.4,618.98,618.15,618.62,7665.0,616.7755,617.354,616.5262,616.995,7665.0
2024-09-26 15:50:00,618.98,619.98,618.64,619.98,12853.0,617.354,618.3514,617.0149,618.3514,12853.0
2024-09-26 15:55:00,619.8,620.54,619.33,619.33,64563.0,618.1719,618.9099,617.7031,617.7031,64563.0
2024-09-27 09:30:00,619.39,623.77,618.15,619.65,25692.0,617.7629,622.1314,616.5262,618.0223,25692.0
2024-09-27 09:35:00,620.05,622.69,620.05,622.37,2252.0,618.4212,621.0543,618.4212,620.7351,2252.0
2024-09-27 09:40:00,621.97,622.89,621.4,622.66,4058.0,620.3362,621.2538,619.7677,621.0244,4058.0
2024-09-27 09:45:00,622.09,622.3,621.21,621.85,3066.0,620.4559,620.6653,619.5782,620.2165,3066.0
2024-09-27 09:50:00,621.02,621.1,619.22,619.66,4241.0,619.3887,619.4685,617.5934,618.0322,4241.0
2024-09-27 09:55:00,620.14,620.77,619.93,620.74,3062.0,618.511,619.1393,618.3015,619.1094,3062.0
2024-09-27 10:00:00,620.79,621.72,619.5,620.7,10686.0,619.1593,620.0868,617.8727,619.0695,10686.0
2024-09-27 10:05:00,620.58,621.42,620.22,620.22,4990.0,618.9498,619.7876,618.5908,618.5908,4990.0
2024-09-27 10:10:00,620.19,620.19,618.76,619.0,3185.0,618.5608,618.5608,617.1346,617.374,3185.0
2024-09-27 10:15:00,619.04,620.53,619.03,620.53,900.0,617.4139,618.9,617.4039,618.9,900.0
2024-09-27 10:20:00,620.67,621.83,620.43,621.73,1300.0,619.0396,620.1965,618.8002,620.0968,1300.0
2024-09-27 10:25:00,621.99,622.21,621.61,621.66,2867.0,620.3561,620.5755,619.9771,620.027,2867.0
2024-09-27 10:30:00,621.61,622.46,620.86,622.33,5165.0,619.9771,620.8249,619.2291,620.6952,5165.0
2024-09-27 10:35:00,622.12,622.12,620.85,620.86,5661.0,620.4858,620.4858,619.2191,619.2291,5661.0
2024-09-27 10:40:00,620.58,620.65,619.4,619.4,4113.0,618.9498,619.0196,617.7729,617.7729,4113.0
2024-09-27 10:45:00,619.99,620.63,619.83,619.83,3286.0,618.3614,618.9997,618.2018,618.2018,3286.0
2024-09-27 10:50:00,620.43,620.65,620.25,620.26,1902.0,618.8002,619.0196,618.6207,618.6307,1902.0
2024-09-27 10:55:00,620.48,621.27,620.42,620.95,3066.0,618.8501,619.638,618.7902,619.3188,3066.0
2024-09-27 11:00:00,620.55,621.12,620.52,620.83,2621.0,618.9199,619.4884,618.89,619.1992,2621.0
2024-09-27 11:05:00,620.92,621.31,620.49,620.88,3952.0,619.2889,619.6779,618.8601,619.249,3952.0
2024-09-27 11:10:00,620.86,620.87,620.52,620.71,1365.0,619.2291,619.2391,618.89,619.0795,1365.0
2024-09-27 11:15:00,620.97,621.58,620.97,621.5,1500.0,619.3388,619.9472,619.3388,619.8674,1500.0
2024-09-27 11:20:00,621.6,622.75,621.59,622.75,1884.0,619.9671,621.1141,619.9572,621.1141,1884.0
2024-09-27 11:25:00,622.65,622.66,622.19,622.19,1137.0,621.0144,621.0244,620.5556,620.5556,1137.0
2024-09-27 11:30:00,621.87,621.87,621.21,621.46,3576.0,620.2364,620.2364,619.5782,619.8275,3576.0
2024-09-27 11:35:00,621.35,621.44,620.83,620.88,2887.0,619.7178,619.8076,619.1992,619.249,2887.0
2024-09-27 11:40:00,620.63,620.63,620.3,620.3,500.0,618.9997,618.9997,618.6706,618.6706,500.0
2024-09-27 11:45:00,620.85,620.85,619.51,619.73,3374.0,619.2191,619.2191,617.8826,618.1021,3374.0
2024-09-27 11:50:00,619.5,620.05,619.2,619.2,2651.0,617.8727,618.4212,617.5734,617.5734,2651.0
2024-09-27 11:55:00,619.53,619.58,618.21,618.22,2602.0,617.9026,617.9524,616.586,616.596,2602.0
2024-09-27 12:00:00,618.89,619.01,618.28,618.76,1208.0,617.2643,617.3839,616.6559,617.1346,1208.0
2024-09-27 12:05:00,619.04,619.04,618.02,618.02,3452.0,617.4139,617.4139,616.3965,616.3965,3452.0
2024-09-27 12:10:00,617.62,617.62,617.39,617.39,302.0,615.9976,615.9976,615.7682,615.7682,302.0
2024-09-27 12:15:00,617.16,618.39,617.16,617.82,3538.0,615.5388,616.7656,615.5388,616.1971,3538.0
2024-09-27 12:20:00,617.82,617.82,617.55,617.55,200.0,616.1971,616.1971,615.9278,615.9278,200.0
2024-09-27 12:25:00,617.84,617.84,617.19,617.25,3342.0,616.217,616.217,615.5687,615.6286,3342.0
2024-09-27 12:30:00,617.23,617.58,617.05,617.05,600.0,615.6086,615.9577,615.4291,615.4291,600.0
2024-09-27 12:35:00,617.18,617.18,616.7,616.76,500.0,615.5588,615.5588,615.08,615.1399,500.0
2024-09-27 12:40:00,616.76,616.96,616.5,616.96,1570.0,615.1399,615.3393,614.8805,615.3393,1570.0
2024-09-27 12:45:00,617.02,617.51,616.7,617.07,2920.0,615.3992,615.8879,615.08,615.449,2920.0
2024-09-27 12:50:00,616.62,616.8,616.62,616.8,1252.0,615.0002,615.1798,615.0002,615.1798,1252.0
2024-09-27 12:55:00,616.68,616.83,616.67,616.82,2121.0,615.0601,615.2097,615.0501,615.1997,2121.0
2024-09-27 13:00:00,617.07,617.21,617.0,617.21,897.0,615.449,615.5887,615.3792,615.5887,897.0
2024-09-27 13:05:00,616.95,617.0,616.0,616.0,4325.0,615.3294,615.3792,614.3819,614.3819,4325.0
2024-09-27 13:10:00,616.5,616.61,616.19,616.47,8113.0,614.8805,614.9902,614.5714,614.8506,8113.0
2024-09-27 13:15:00,616.5,616.52,616.4,616.51,707.0,614.8805,614.9005,614.7808,614.8905,707.0
2024-09-27 13:20:00,616.44,617.27,616.43,617.27,2452.0,614.8207,615.6485,614.8107,615.6485,2452.0
2024-09-27 13:25:00,617.1,617.11,616.89,616.89,1127.0,615.479,615.4889,615.2695,615.2695,1127.0
2024-09-27 13:30:00,616.89,617.11,616.41,616.74,3149.0,615.2695,615.4889,614.7908,615.1199,3149.0
2024-09-27 13:35:00,616.63,616.67,616.24,616.42,633.0,615.0102,615.0501,614.6212,614.8007,633.0
2024-09-27 13:40:00,616.42,617.08,616.42,616.9,2122.0,614.8007,615.459,614.8007,615.2795,2122.0
2024-09-27 13:45:00,617.17,617.56,616.96,617.46,800.0,615.5488,615.9378,615.3393,615.838,800.0
2024-09-27 13:50:00,617.37,617.37,617.2,617.2,200.0,615.7483,615.7483,615.5787,615.5787,200.0
2024-09-27 13:55:00,617.2,617.24,616.63,616.76,2125.0,615.5787,615.6186,615.0102,615.1399,2125.0
2024-09-27 14:00:00,616.95,616.95,616.72,616.73,1713.0,615.3294,615.3294,615.1,615.1099,1713.0
2024-09-27 14:05:00,616.73,616.9,616.63,616.77,2256.0,615.1099,615.2795,615.0102,615.1498,2256.0
2024-09-27 14:10:00,616.77,617.33,616.77,617.27,3473.0,615.1498,615.7084,615.1498,615.6485,3473.0
2024-09-27 14:15:00,617.56,617.64,617.19,617.19,2326.0,615.9378,616.0175,615.5687,615.5687,2326.0
2024-09-27 14:20:00,617.07,617.07,616.51,616.51,2450.0,615.449,615.449,614.8905,614.8905,2450.0
2024-09-27 14:25:00,616.5,616.85,616.34,616.85,2000.0,614.8805,615.2296,614.721,615.2296,2000.0
2024-09-27 14:30:00,616.3,616.3,615.26,615.55,4810.0,614.6811,614.6811,613.6438,613.933,4810.0
2024-09-27 14:35:00,615.45,615.77,615.4,615.64,1274.0,613.8333,614.1525,613.7834,614.0228,1274.0
2024-09-27 14:40:00,615.63,615.93,615.57,615.89,800.0,614.0128,614.312,613.953,614.2721,800.0
2024-09-27 14:45:00,615.89,616.45,615.89,616.45,1784.0,614.2721,614.8307,614.2721,614.8307,1784.0
2024-09-27 14:50:00,616.52,616.54,615.34,615.73,2696.0,614.9005,614.9204,613.7236,614.1126,2696.0
2024-09-27 14:55:00,615.83,616.53,615.83,616.48,1643.0,614.2123,614.9105,614.2123,614.8606,1643.0
2024-09-27 15:00:00,616.31,616.86,616.28,616.64,3205.0,614.691,615.2396,614.6611,615.0202,3205.0
2024-09-27 15:05:00,616.85,616.95,615.92,616.19,4794.0,615.2296,615.3294,614.3021,614.5714,4794.0
2024-09-27 15:10:00,616.11,616.11,615.38,615.71,4553.0,614.4916,614.4916,613.7635,614.0926,4553.0
2024-09-27 15:15:00,616.18,616.33,616.11,616.11,1789.0,614.5614,614.711,614.4916,614.4916,1789.0
2024-09-27 15:20:00,616.13,616.13,615.29,615.37,847.0,614.5115,614.5115,613.6737,613.7535,847.0
2024-09-27 15:25:00,615.05,615.9,615.05,615.49,3276.0,613.4343,614.2821,613.4343,613.8732,3276.0
2024-09-27 15:30:00,615.25,615.55,615.2,615.43,2032.0,613.6338,613.933,613.584,613.8133,2032.0
2024-09-27 15:35:00,615.53,615.68,615.2,615.29,2130.0,613.9131,614.0627,613.584,613.6737,2130.0
2024-09-27 15:40:00,615.06,615.13,614.49,614.5,4443.0,613.4443,613.5141,612.8758,612.8858,4443.0
2024-09-27 15:45:00,614.48,615.43,614.43,614.55,9039.0,612.8658,613.8133,612.816,612.9357,9039.0
2024-09-27 15:50:00,614.22,615.56,614.22,615.04,6729.0,612.6065,613.943,612.6065,613.4244,6729.0
2024-09-27 15:55:00,615.0,615.19,614.04,614.36,24563.0,613.3845,613.574,612.427,612.7462,24563.0
2024-09-30 09:30:00,612.49,612.49,609.03,610.25,15545.0,610.8811,610.8811,607.4302,608.647,15545.0
2024-09-30 09:35:00,609.14,612.6,609.14,611.12,9985.0,607.5399,610.9908,607.5399,609.5147,9985.0
2024-09-30 09:40:00,611.17,612.28,610.96,610.98,2800.0,609.5645,610.6716,609.3551,609.375,2800.0
2024-09-30 09:45:00,611.42,612.27,610.18,612.15,4411.0,609.8139,610.6617,608.5771,610.542,4411.0
2024-09-30 09:50:00,611.81,612.29,611.38,612.11,3742.0,610.2029,610.6816,609.774,610.5021,3742.0
2024-09-30 09:55:00,611.7,611.86,611.36,611.85,2032.0,610.0931,610.2527,609.754,610.2428,2032.0
2024-09-30 10:00:00,611.87,613.32,611.79,613.32,4337.0,610.2627,611.7089,610.1829,611.7089,4337.0
2024-09-30 10:05:00,613.62,614.61,613.62,614.36,2640.0,612.0081,612.9955,612.0081,612.7462,2640.0
2024-09-30 10:10:00,614.35,614.35,613.43,613.47,1617.0,612.7362,612.7362,611.8186,611.8585,1617.0
2024-09-30 10:15:00,613.46,613.46,612.78,612.78,1566.0,611.8485,611.8485,611.1703,611.1703,1566.0
2024-09-30 10:20:00,612.79,613.06,612.45,612.82,4364.0,611.1803,611.4496,610.8412,611.2102,4364.0
2024-09-30 10:25:00,612.79,613.19,612.79,613.19,1997.0,611.1803,611.5792,611.1803,611.5792,1997.0
2024-09-30 10:30:00,612.7,613.2,612.41,613.14,2518.0,611.0905,611.5892,610.8013,611.5294,2518.0
2024-09-30 10:35:00,613.1,614.11,613.09,613.56,1237.0,611.4895,612.4968,611.4795,611.9483,1237.0
2024-09-30 10:40:00,614.0,614.49,613.65,614.24,2287.0,612.3871,612.8758,612.038,612.6265,2287.0
2024-09-30 10:45:00,614.41,614.41,613.56,613.56,960.0,612.796,612.796,611.9483,611.9483,960.0
2024-09-30 10:50:00,613.86,614.25,613.37,613.37,1713.0,612.2475,612.6364,611.7588,611.7588,1713.0
2024-09-30 10:55:00,613.38,613.85,613.21,613.61,3243.0,611.7687,612.2375,611.5992,611.9981,3243.0
2024-09-30 11:00:00,613.83,613.83,613.48,613.69,1221.0,612.2176,612.2176,611.8685,612.0779,1221.0
2024-09-30 11:05:00,613.67,613.67,612.16,612.27,1925.0,612.058,612.058,610.5519,610.6617,1925.0
2024-09-30 11:10:00,612.08,612.51,611.8,612.21,3709.0,610.4721,610.901,610.1929,610.6018,3709.0
2024-09-30 11:15:00,612.21,612.86,612.06,612.78,4231.0,610.6018,611.2501,610.4522,611.1703,4231.0
2024-09-30 11:20:00,612.79,613.02,612.48,612.54,1720.0,611.1803,611.4097,610.8711,610.9309,1720.0
2024-09-30 11:25:00,611.95,611.95,611.43,611.62,1733.0,610.3425,610.3425,609.8239,610.0134,1733.0
2024-09-30 11:30:00,611.52,612.28,611.4,612.24,4843.0,609.9136,610.6716,609.7939,610.6317,4843.0
2024-09-30 11:35:00,611.93,612.21,611.68,612.21,634.0,610.3225,610.6018,610.0732,610.6018,634.0
2024-09-30 11:40:00,611.66,611.8,611.57,611.8,1713.0,610.0533,610.1929,609.9635,610.1929,1713.0
2024-09-30 11:45:00,611.8,611.8,611.35,611.77,1275.0,610.1929,610.1929,609.7441,610.163,1275.0
2024-09-30 11:50:00,611.42,612.1,611.41,612.0,4219.0,609.8139,610.4921,609.8039,610.3924,4219.0
2024-09-30 11:55:00,612.17,612.82,612.17,612.5,1513.0,610.5619,611.2102,610.5619,610.891,1513.0
2024-09-30 12:00:00,612.86,613.04,612.86,612.87,1073.0,611.2501,611.4296,611.2501,611.2601,1073.0
2024-09-30 12:05:00,612.9,613.73,612.9,613.47,2168.0,611.29,612.1178,611.29,611.8585,2168.0
2024-09-30 12:10:00,613.6,613.94,613.57,613.83,1915.0,611.9882,612.3273,611.9582,612.2176,1915.0
2024-09-30 12:15:00,613.37,613.49,612.67,612.67,2226.0,611.7588,611.8784,611.0606,611.0606,2226.0
2024-09-30 12:20:00,612.89,612.89,612.34,612.63,900.0,611.28,611.28,610.7315,611.0207,900.0
2024-09-30 12:25:00,612.67,613.2,612.33,613.2,5012.0,611.0606,611.5892,610.7215,611.5892,5012.0
2024-09-30 12:30:00,613.46,613.59,612.73,613.09,3294.0,611.8485,611.9782,611.1204,611.4795,3294.0
2024-09-30 12:35:00,613.09,613.58,613.08,613.58,1671.0,611.4795,611.9682,611.4695,611.9682,1671.0
2024-09-30 12:40:00,613.55,613.55,613.04,613.09,1549.0,611.9383,611.9383,611.4296,611.4795,1549.0
2024-09-30 12:45:00,613.35,613.35,612.15,612.15,1241.0,611.7388,611.7388,610.542,610.542,1241.0
2024-09-30 12:50:00,612.25,612.43,611.58,611.78,5766.0,610.6417,610.8212,609.9735,610.1729,5766.0
2024-09-30 12:55:00,612.06,612.22,611.84,612.22,985.0,610.4522,610.6118,610.2328,610.6118,985.0
2024-09-30 13:00:00,612.05,612.05,611.41,611.6,4404.0,610.4422,610.4422,609.8039,609.9934,4404.0
2024-09-30 13:05:00,612.03,612.47,612.03,612.46,2378.0,610.4223,610.8611,610.4223,610.8512,2378.0
2024-09-30 13:10:00,612.23,612.49,612.23,612.49,1114.0,610.6218,610.8811,610.6218,610.8811,1114.0
2024-09-30 13:15:00,612.23,613.28,611.0,613.28,44915.0,610.6218,611.669,609.395,611.669,44915.0
2024-09-30 13:20:00,612.85,612.85,611.0,612.08,68392.0,611.2401,611.2401,609.395,610.4721,68392.0
2024-09-30 13:25:00,612.15,612.51,612.15,612.45,1406.0,610.542,610.901,610.542,610.8412,1406.0
2024-09-30 13:30:00,612.45,613.23,612.45,613.06,2315.0,610.8412,611.6191,610.8412,611.4496,2315.0
2024-09-30 13:35:00,613.2,613.99,613.05,613.99,1136.0,611.5892,612.3771,611.4396,612.3771,1136.0
2024-09-30 13:40:00,614.06,614.19,613.99,614.04,900.0,612.4469,612.5766,612.3771,612.427,900.0
2024-09-30 13:45:00,614.02,614.33,614.02,614.31,893.0,612.4071,612.7162,612.4071,612.6963,893.0
2024-09-30 13:50:00,614.25,614.25,613.61,613.82,2445.0,612.6364,612.6364,611.9981,612.2076,2445.0
2024-09-30 13:55:00,613.6,614.32,613.23,614.21,1405.0,611.9882,612.7063,611.6191,612.5966,1405.0
2024-09-30 14:00:00,614.48,614.48,613.65,613.68,557.0,612.8658,612.8658,612.038,612.0679,557.0
2024-09-30 14:05:00,613.88,613.88,613.27,613.35,2025.0,612.2674,612.2674,611.659,611.7388,2025.0
2024-09-30 14:10:00,613.35,613.93,613.34,613.7,2359.0,611.7388,612.3173,611.7288,612.0879,2359.0
2024-09-30 14:15:00,613.05,613.08,612.67,612.67,700.0,611.4396,611.4695,611.0606,611.0606,700.0
2024-09-30 14:20:00,612.52,612.52,611.24,611.24,2595.0,610.911,610.911,609.6344,609.6344,2595.0
2024-09-30 14:25:00,611.12,612.35,610.76,612.35,5886.0,609.5147,610.7414,609.1556,610.7414,5886.0
2024-09-30 14:30:00,612.0,613.15,611.91,612.84,2873.0,610.3924,611.5393,610.3026,611.2302,2873.0
2024-09-30 14:35:00,613.15,614.09,613.15,614.04,1506.0,611.5393,612.4769,611.5393,612.427,1506.0
2024-09-30 14:40:00,614.02,615.0,614.02,615.0,5841.0,612.4071,613.3845,612.4071,613.3845,5841.0
2024-09-30 14:45:00,615.24,615.56,615.09,615.41,3648.0,613.6238,613.943,613.4742,613.7934,3648.0
2024-09-30 14:50:00,615.56,616.0,615.18,616.0,8647.0,613.943,614.3819,613.564,614.3819,8647.0
2024-09-30 14:55:00,616.02,616.02,615.36,615.5,6613.0,614.4018,614.4018,613.7435,613.8832,6613.0
2024-09-30 15:00:00,615.39,616.06,614.95,616.06,6054.0,613.7735,614.4417,613.3346,614.4417,6054.0
2024-09-30 15:05:00,616.31,616.78,616.14,616.56,5355.0,614.691,615.1598,614.5215,614.9404,5355.0
2024-09-30 15:10:00,616.59,616.59,616.25,616.25,4435.0,614.9703,614.9703,614.6312,614.6312,4435.0
2024-09-30 15:15:00,616.19,617.33,616.07,617.3,6992.0,614.5714,615.7084,614.4517,615.6784,6992.0
2024-09-30 15:20:00,617.34,617.53,617.14,617.28,5001.0,615.7183,615.9078,615.5189,615.6585,5001.0
2024-09-30 15:25:00,617.53,617.54,616.3,616.31,2141.0,615.9078,615.9178,614.6811,614.691,2141.0
2024-09-30 15:30:00,616.31,616.85,616.03,616.63,2849.0,614.691,615.2296,614.4118,615.0102,2849.0
2024-09-30 15:35:00,616.63,617.72,616.62,617.62,5017.0,615.0102,616.0973,615.0002,615.9976,5017.0
2024-09-30 15:40:00,617.52,617.89,617.25,617.89,3077.0,615.8979,616.2669,615.6286,616.2669,3077.0
2024-09-30 15:45:00,617.89,618.72,617.46,617.53,10128.0,616.2669,617.0947,615.838,615.9078,10128.0
2024-09-30 15:50:00,617.53,618.81,617.31,618.72,12339.0,615.9078,617.1845,615.6884,617.0947,12339.0
2024-09-30 15:55:00,618.41,619.02,617.51,618.53,62609.0,616.7855,617.3939,615.8879,616.9052,62609.0
2024-10-01 09:30:00,620.0,620.0,612.09,613.83,32282.0,618.3713,618.3713,610.4821,612.2176,32282.0
2024-10-01 09:35:00,613.83,614.54,610.57,614.54,12932.0,612.2176,612.9257,608.9661,612.9257,12932.0
2024-10-01 09:40:00,614.24,616.92,613.8,615.5,15596.0,612.6265,615.2994,612.1876,613.8832,15596.0
2024-10-01 09:45:00,615.44,616.44,614.23,614.38,15664.0,613.8233,614.8207,612.6165,612.7661,15664.0
2024-10-01 09:50:00,615.1,615.93,613.82,615.48,5583.0,613.4842,614.312,612.2076,613.8632,5583.0
2024-10-01 09:55:00,615.37,616.43,615.11,616.36,3737.0,613.7535,614.8107,613.4942,614.7409,3737.0
2024-10-01 10:00:00,616.36,616.64,614.39,614.85,12012.0,614.7409,615.0202,612.7761,613.2349,12012.0
2024-10-01 10:05:00,614.96,615.29,614.07,614.07,13997.0,613.3446,613.6737,612.4569,612.4569,13997.0
2024-10-01 10:10:00,613.86,615.49,612.62,614.78,4302.0,612.2475,613.8732,611.0107,613.1651,4302.0
2024-10-01 10:15:00,614.78,615.64,614.78,614.98,4465.0,613.1651,614.0228,613.1651,613.3645,4465.0
2024-10-01 10:20:00,615.48,618.0,615.48,617.48,5436.0,613.8632,616.3766,613.8632,615.858,5436.0
2024-10-01 10:25:00,617.51,617.65,615.95,617.02,3023.0,615.8879,616.0275,614.332,615.3992,3023.0
2024-10-01 10:30:00,617.82,617.99,616.02,617.13,3078.0,616.1971,616.3666,614.4018,615.5089,3078.0
2024-10-01 10:35:00,618.96,618.96,617.97,618.22,383.0,617.3341,617.3341,616.3467,616.596,383.0
2024-10-01 10:40:00,617.47,617.79,617.46,617.79,400.0,615.848,616.1672,615.838,616.1672,400.0
2024-10-01 10:45:00,617.3,617.3,616.31,616.32,1044.0,615.6784,615.6784,614.691,614.701,1044.0
2024-10-01 10:50:00,617.13,617.13,615.14,615.63,700.0,615.5089,615.5089,613.5241,614.0128,700.0
2024-10-01 10:55:00,616.34,616.51,615.22,616.08,1421.0,614.721,614.8905,613.6039,614.4616,1421.0
2024-10-01 11:00:00,615.33,615.92,615.13,615.15,2368.0,613.7136,614.3021,613.5141,613.5341,2368.0
2024-10-01 11:05:00,615.15,615.16,614.11,614.37,4129.0,613.5341,613.5441,612.4968,612.7561,4129.0
2024-10-01 11:10:00,614.21,614.41,614.07,614.41,1201.0,612.5966,612.796,612.4569,612.796,1201.0
2024-10-01 11:15:00,614.31,615.08,614.1,615.08,2254.0,612.6963,613.4643,612.4868,613.4643,2254.0
2024-10-01 11:20:00,614.75,616.4,614.75,615.78,1000.0,613.1351,614.7808,613.1351,614.1624,1000.0
2024-10-01 11:25:00,615.86,616.4,615.4,615.8,5271.0,614.2422,614.7808,613.7834,614.1824,5271.0
2024-10-01 11:30:00,615.89,616.86,615.8,616.25,12574.0,614.2721,615.2396,614.1824,614.6312,12574.0
2024-10-01 11:35:00,616.13,616.29,615.47,615.89,4742.0,614.5115,614.6711,613.8532,614.2721,4742.0
2024-10-01 11:40:00,616.69,616.69,615.57,615.79,5922.0,615.07,615.07,613.953,614.1724,5922.0
2024-10-01 11:45:00,615.81,615.83,614.76,615.65,3057.0,614.1924,614.2123,613.1451,614.0328,3057.0
2024-10-01 11:50:00,615.96,615.96,615.56,615.57,610.0,614.342,614.342,613.943,613.953,610.0
2024-10-01 11:55:00,615.82,616.54,615.82,616.0,1490.0,614.2023,614.9204,614.2023,614.3819,1490.0
2024-10-01 12:00:00,615.85,616.24,615.36,616.24,3144.0,614.2322,614.6212,613.7435,614.6212,3144.0
2024-10-01 12:05:00,616.21,616.6,615.82,616.3,8486.0,614.5913,614.9803,614.2023,614.6811,8486.0
2024-10-01 12:10:00,616.37,616.59,614.9,614.9,8451.0,614.7509,614.9703,613.2847,613.2847,8451.0
2024-10-01 12:15:00,615.56,615.74,615.49,615.5,2100.0,613.943,614.1225,613.8732,613.8832,2100.0
2024-10-01 12:20:00,616.15,616.15,615.07,615.07,834.0,614.5315,614.5315,613.4543,613.4543,834.0
2024-10-01 12:25:00,615.11,615.11,614.1,614.46,2280.0,613.4942,613.4942,612.4868,612.8459,2280.0
2024-10-01 12:30:00,614.64,615.15,614.26,614.59,3903.0,613.0254,613.5341,612.6464,612.9756,3903.0
2024-10-01 12:35:00,615.43,615.43,614.97,614.97,1159.0,613.8133,613.8133,613.3546,613.3546,1159.0
2024-10-01 12:40:00,614.81,615.71,614.33,614.33,3021.0,613.195,614.0926,612.7162,612.7162,3021.0
2024-10-01 12:45:00,614.11,614.11,613.21,613.22,1087.0,612.4968,612.4968,611.5992,611.6092,1087.0
2024-10-01 12:50:00,613.74,615.17,613.74,615.17,925.0,612.1278,613.554,612.1278,613.554,925.0
2024-10-01 12:55:00,615.17,615.37,614.13,614.66,1441.0,613.554,613.7535,612.5168,613.0454,1441.0
2024-10-01 13:00:00,614.05,614.07,613.84,613.84,600.0,612.437,612.4569,612.2275,612.2275,600.0
2024-10-01 13:05:00,613.88,613.88,613.02,613.13,1768.0,612.2674,612.2674,611.4097,611.5194,1768.0
2024-10-01 13:10:00,612.85,612.86,612.1,612.1,1692.0,611.2401,611.2501,610.4921,610.4921,1692.0
2024-10-01 13:15:00,612.36,612.36,611.5,612.03,3969.0,610.7514,610.7514,609.8937,610.4223,3969.0
2024-10-01 13:20:00,611.74,611.94,611.02,611.04,1783.0,610.133,610.3325,609.4149,609.4349,1783.0
2024-10-01 13:25:00,611.25,611.75,611.25,611.38,1316.0,609.6443,610.143,609.6443,609.774,1316.0
2024-10-01 13:30:00,610.89,613.65,610.89,613.62,5152.0,609.2853,612.038,609.2853,612.0081,5152.0
2024-10-01 13:35:00,612.78,613.43,612.78,613.43,300.0,611.1703,611.8186,611.1703,611.8186,300.0
2024-10-01 13:40:00,613.7,614.46,613.7,613.75,1763.0,612.0879,612.8459,612.0879,612.1378,1763.0
2024-10-01 13:45:00,614.4,614.43,613.59,613.59,1070.0,612.7861,612.816,611.9782,611.9782,1070.0
2024-10-01 13:50:00,614.15,614.74,614.15,614.63,1600.0,612.5367,613.1252,612.5367,613.0155,1600.0
2024-10-01 13:55:00,614.92,615.09,614.9,614.96,829.0,613.3047,613.4742,613.2847,613.3446,829.0
2024-10-01 14:00:00,615.35,615.81,614.99,614.99,1205.0,613.7336,614.1924,613.3745,613.3745,1205.0
2024-10-01 14:05:00,615.44,615.82,615.43,615.81,1000.0,613.8233,614.2023,613.8133,614.1924,1000.0
2024-10-01 14:10:00,615.29,615.71,615.29,615.57,2112.0,613.6737,614.0926,613.6737,613.953,2112.0
2024-10-01 14:15:00,615.78,615.78,615.28,615.75,1604.0,614.1624,614.1624,613.6637,614.1325,1604.0
2024-10-01 14:20:00,615.54,615.62,615.53,615.6,700.0,613.9231,614.0029,613.9131,613.9829,700.0
2024-10-01 14:25:00,615.62,615.62,615.11,615.42,5488.0,614.0029,614.0029,613.4942,613.8034,5488.0
2024-10-01 14:30:00,615.53,615.96,614.85,615.03,10237.0,613.9131,614.342,613.2349,613.4144,10237.0
2024-10-01 14:35:00,614.88,614.88,614.51,614.51,529.0,613.2648,613.2648,612.8958,612.8958,529.0
2024-10-01 14:40:00,614.72,614.73,614.13,614.7,2851.0,613.1052,613.1152,612.5168,613.0853,2851.0
2024-10-01 14:45:00,614.44,614.84,614.44,614.84,735.0,612.826,613.2249,612.826,613.2249,735.0
2024-10-01 14:50:00,614.85,615.16,614.85,614.89,1200.0,613.2349,613.5441,613.2349,613.2748,1200.0
2024-10-01 14:55:00,615.23,615.38,614.6,615.37,12347.0,613.6139,613.7635,612.9855,613.7535,12347.0
2024-10-01 15:00:00,615.0,615.38,614.6,614.68,1568.0,613.3845,613.7635,612.9855,613.0653,1568.0
2024-10-01 15:05:00,614.4,614.61,613.85,614.61,1020.0,612.7861,612.9955,612.2375,612.9955,1020.0
2024-10-01 15:10:00,614.56,614.56,613.64,613.96,1617.0,612.9456,612.9456,612.0281,612.3472,1617.0
2024-10-01 15:15:00,614.12,614.65,614.07,614.65,2028.0,612.5068,613.0354,612.4569,613.0354,2028.0
2024-10-01 15:20:00,614.48,615.33,614.47,615.21,2012.0,612.8658,613.7136,612.8559,613.5939,2012.0
2024-10-01 15:25:00,615.21,615.34,614.82,614.83,2648.0,613.5939,613.7236,613.205,613.2149,2648.0
2024-10-01 15:30:00,614.83,614.91,614.58,614.68,2525.0,613.2149,613.2947,612.9656,613.0653,2525.0
2024-10-01 15:35:00,614.59,614.92,613.93,614.92,2225.0,612.9756,613.3047,612.3173,613.3047,2225.0
2024-10-01 15:40:00,615.1,615.62,614.68,614.68,1254.0,613.4842,614.0029,613.0653,613.0653,1254.0
2024-10-01 15:45:00,614.52,614.67,613.73,613.73,3566.0,612.9057,613.0553,612.1178,612.1178,3566.0
2024-10-01 15:50:00,613.45,614.47,612.76,613.3,11517.0,611.8386,612.8559,611.1504,611.6889,11517.0
2024-10-01 15:55:00,612.87,613.54,612.7,612.82,24580.0,611.2601,611.9283,611.0905,611.2102,24580.0
2024-10-02 09:30:00,610.0,611.3,606.26,606.59,16773.0,608.3976,609.6942,604.6674,604.9966,16773.0
2024-10-02 09:35:00,605.33,610.05,605.33,609.98,3300.0,603.7399,608.4475,603.7399,608.3777,3300.0
2024-10-02 09:40:00,608.65,609.59,607.39,608.25,4267.0,607.0512,607.9887,605.7945,606.6522,4267.0
2024-10-02 09:45:00,607.99,611.74,607.45,611.74,5227.0,606.3929,610.133,605.8543,610.133,5227.0
2024-10-02 09:50:00,612.35,613.51,611.79,613.51,3394.0,610.7414,611.8984,610.1829,611.8984,3394.0
2024-10-02 09:55:00,613.66,613.66,610.76,610.76,3319.0,612.048,612.048,609.1556,609.1556,3319.0
2024-10-02 10:00:00,609.9,612.91,609.9,612.09,6572.0,608.2979,611.3,608.2979,610.4821,6572.0
2024-10-02 10:05:00,612.21,612.21,611.12,611.63,1737.0,610.6018,610.6018,609.5147,610.0233,1737.0
2024-10-02 10:10:00,611.76,613.42,611.76,613.4,3704.0,610.153,611.8086,610.153,611.7887,3704.0
2024-10-02 10:15:00,612.7,613.56,612.1,613.56,2993.0,611.0905,611.9483,610.4921,611.9483,2993.0
2024-10-02 10:20:00,613.45,614.47,612.69,613.37,4824.0,611.8386,612.8559,611.0805,611.7588,4824.0
2024-10-02 10:25:00,613.37,614.7,613.36,614.19,4223.0,611.7588,613.0853,611.7488,612.5766,4223.0
2024-10-02 10:30:00,613.52,614.45,612.95,614.45,1281.0,611.9084,612.8359,611.3399,612.8359,1281.0
2024-10-02 10:35:00,614.14,614.79,613.46,614.63,3210.0,612.5267,613.175,611.8485,613.0155,3210.0
2024-10-02 10:40:00,614.68,615.42,614.55,614.7,2543.0,613.0653,613.8034,612.9357,613.0853,2543.0
2024-10-02 10:45:00,614.71,615.45,614.52,615.45,1203.0,613.0952,613.8333,612.9057,613.8333,1203.0
2024-10-02 10:50:00,615.53,615.56,613.74,613.74,1803.0,613.9131,613.943,612.1278,612.1278,1803.0
2024-10-02 10:55:00,613.76,614.19,613.37,613.96,6905.0,612.1477,612.5766,611.7588,612.3472,6905.0
2024-10-02 11:00:00,613.83,614.67,613.75,614.36,900.0,612.2176,613.0553,612.1378,612.7462,900.0
2024-10-02 11:05:00,614.31,614.75,613.6,613.8,2246.0,612.6963,613.1351,611.9882,612.1876,2246.0
2024-10-02 11:10:00,613.66,613.84,613.66,613.77,543.0,612.048,612.2275,612.048,612.1577,543.0
2024-10-02 11:15:00,614.07,615.72,613.89,615.72,2792.0,612.4569,614.1026,612.2774,614.1026,2792.0
2024-10-02 11:20:00,615.83,615.83,614.77,615.01,1718.0,614.2123,614.2123,613.1551,613.3945,1718.0
2024-10-02 11:25:00,615.43,615.9,615.04,615.9,2429.0,613.8133,614.2821,613.4244,614.2821,2429.0
2024-10-02 11:30:00,615.9,616.57,615.77,615.86,1307.0,614.2821,614.9504,614.1525,614.2422,1307.0
2024-10-02 11:35:00,615.81,616.07,615.36,616.07,8108.0,614.1924,614.4517,613.7435,614.4517,8108.0
2024-10-02 11:40:00,615.9,616.29,615.9,616.15,3200.0,614.2821,614.6711,614.2821,614.5315,3200.0
2024-10-02 11:45:00,616.03,616.03,615.39,615.47,1241.0,614.4118,614.4118,613.7735,613.8532,1241.0
2024-10-02 11:50:00,615.26,615.35,614.73,615.06,1806.0,613.6438,613.7336,613.1152,613.4443,1806.0
2024-10-02 11:55:00,615.01,615.35,615.01,615.12,302.0,613.3945,613.7336,613.3945,613.5042,302.0
2024-10-02 12:00:00,614.92,614.92,614.51,614.75,654.0,613.3047,613.3047,612.8958,613.1351,654.0
2024-10-02 12:05:00,614.51,615.9,614.51,615.54,4413.0,612.8958,614.2821,612.8958,613.9231,4413.0
2024-10-02 12:10:00,615.63,615.63,615.63,615.63,127.0,614.0128,614.0128,614.0128,614.0128,127.0
2024-10-02 12:15:00,615.33,615.33,614.41,614.66,1148.0,613.7136,613.7136,612.796,613.0454,1148.0
2024-10-02 12:20:00,614.2,614.63,614.15,614.4,1417.0,612.5866,613.0155,612.5367,612.7861,1417.0
2024-10-02 12:25:00,614.86,615.37,614.43,614.51,3965.0,613.2448,613.7535,612.816,612.8958,3965.0
2024-10-02 12:30:00,614.09,614.09,613.32,613.32,2121.0,612.4769,612.4769,611.7089,611.7089,2121.0
2024-10-02 12:35:00,613.01,613.02,613.01,613.02,525.0,611.3997,611.4097,611.3997,611.4097,525.0
2024-10-02 12:40:00,612.99,613.5,612.99,613.5,798.0,611.3798,611.8884,611.3798,611.8884,798.0
2024-10-02 12:45:00,613.1,613.4,612.73,613.38,2537.0,611.4895,611.7887,611.1204,611.7687,2537.0
2024-10-02 12:50:00,613.07,613.42,612.84,612.84,1003.0,611.4595,611.8086,611.2302,611.2302,1003.0
2024-10-02 12:55:00,612.77,612.77,612.31,612.53,1916.0,611.1603,611.1603,610.7015,610.921,1916.0
2024-10-02 13:00:00,612.32,612.54,612.14,612.38,1006.0,610.7115,610.9309,610.532,610.7714,1006.0
2024-10-02 13:05:00,612.32,612.32,612.05,612.07,2233.0,610.7115,610.7115,610.4422,610.4622,2233.0
2024-10-02 13:10:00,612.28,612.42,611.88,612.11,1361.0,610.6716,610.8113,610.2727,610.5021,1361.0
2024-10-02 13:15:00,612.02,612.11,611.83,612.11,1219.0,610.4123,610.5021,610.2228,610.5021,1219.0
2024-10-02 13:20:00,611.92,611.92,611.46,611.46,965.0,610.3126,610.3126,609.8538,609.8538,965.0
2024-10-02 13:25:00,611.5,611.98,611.5,611.98,903.0,609.8937,610.3724,609.8937,610.3724,903.0
2024-10-02 13:30:00,611.68,611.83,611.21,611.21,1049.0,610.0732,610.2228,609.6044,609.6044,1049.0
2024-10-02 13:35:00,611.29,611.29,611.06,611.08,2682.0,609.6842,609.6842,609.4548,609.4748,2682.0
2024-10-02 13:40:00,611.07,611.2,610.79,611.2,3478.0,609.4648,609.5945,609.1855,609.5945,3478.0
2024-10-02 13:45:00,611.07,611.61,611.07,611.61,6744.0,609.4648,610.0034,609.4648,610.0034,6744.0
2024-10-02 13:50:00,611.64,612.09,611.6,612.04,2956.0,610.0333,610.4821,609.9934,610.4323,2956.0
2024-10-02 13:55:00,612.05,612.21,612.05,612.11,1800.0,610.4422,610.6018,610.4422,610.5021,1800.0
2024-10-02 14:00:00,612.21,612.98,611.94,612.72,3560.0,610.6018,611.3698,610.3325,611.1105,3560.0
2024-10-02 14:05:00,612.83,612.88,612.35,612.41,3016.0,611.2202,611.27,610.7414,610.8013,3016.0
2024-10-02 14:10:00,612.33,612.56,612.2,612.44,1417.0,610.7215,610.9509,610.5918,610.8312,1417.0
2024-10-02 14:15:00,612.38,612.59,612.1,612.17,470.0,610.7714,610.9808,610.4921,610.5619,470.0
2024-10-02 14:20:00,612.14,612.15,611.44,611.44,1423.0,610.532,610.542,609.8338,609.8338,1423.0
2024-10-02 14:25:00,611.7,611.71,610.98,610.98,1201.0,610.0931,610.1031,609.375,609.375,1201.0
2024-10-02 14:30:00,611.27,611.57,611.17,611.57,4361.0,609.6643,609.9635,609.5645,609.9635,4361.0
2024-10-02 14:35:00,611.52,611.85,611.51,611.63,1556.0,609.9136,610.2428,609.9036,610.0233,1556.0
2024-10-02 14:40:00,611.62,612.39,611.62,612.27,1736.0,610.0134,610.7813,610.0134,610.6617,1736.0
2024-10-02 14:45:00,612.09,612.89,612.09,612.6,2120.0,610.4821,611.28,610.4821,610.9908,2120.0
2024-10-02 14:50:00,612.16,612.36,612.12,612.35,634.0,610.5519,610.7514,610.512,610.7414,634.0
2024-10-02 14:55:00,612.47,612.48,611.86,612.21,2542.0,610.8611,610.8711,610.2527,610.6018,2542.0
2024-10-02 15:00:00,611.98,612.52,611.98,612.38,3893.0,610.3724,610.911,610.3724,610.7714,3893.0
2024-10-02 15:05:00,612.31,612.31,611.63,612.12,3551.0,610.7015,610.7015,610.0233,610.512,3551.0
2024-10-02 15:10:00,612.11,612.34,611.98,612.1,4612.0,610.5021,610.7315,610.3724,610.4921,4612.0
2024-10-02 15:15:00,612.06,612.35,612.06,612.16,2301.0,610.4522,610.7414,610.4522,610.5519,2301.0
2024-10-02 15:20:00,611.94,612.2,611.62,611.62,1825.0,610.3325,610.5918,610.0134,610.0134,1825.0
2024-10-02 15:25:00,611.58,612.1,611.57,612.1,1678.0,609.9735,610.4921,609.9635,610.4921,1678.0
2024-10-02 15:30:00,611.68,611.72,611.0,611.48,6211.0,610.0732,610.1131,609.395,609.8737,6211.0
2024-10-02 15:35:00,611.52,612.03,611.52,612.02,2258.0,609.9136,610.4223,609.9136,610.4123,2258.0
2024-10-02 15:40:00,611.88,611.88,611.35,611.54,5629.0,610.2727,610.2727,609.7441,609.9336,5629.0
2024-10-02 15:45:00,611.47,612.0,611.46,611.94,4188.0,609.8638,610.3924,609.8538,610.3325,4188.0
2024-10-02 15:50:00,611.95,612.32,611.69,612.3,9066.0,610.3425,610.7115,610.0832,610.6916,9066.0
2024-10-02 15:55:00,612.25,613.16,612.25,612.61,21965.0,610.6417,611.5493,610.6417,611.0008,21965.0
2024-10-03 09:30:00,609.86,610.12,607.38,610.12,16950.0,608.258,608.5173,605.7845,608.5173,16950.0
2024-10-03 09:35:00,610.23,611.49,609.35,609.35,2001.0,608.627,609.8837,607.7493,607.7493,2001.0
2024-10-03 09:40:00,607.92,608.55,604.65,604.72,16069.0,606.3231,606.9514,603.0617,603.1315,16069.0
2024-10-03 09:45:00,604.5,604.85,601.97,603.43,27799.0,602.9121,603.2611,600.3887,601.8449,27799.0
2024-10-03 09:50:00,603.84,603.91,603.05,603.06,8657.0,602.2538,602.3236,601.4659,601.4758,8657.0
2024-10-03 09:55:00,603.23,604.25,602.78,603.35,4352.0,601.6454,602.6627,601.1966,601.7651,4352.0
2024-10-03 10:00:00,604.15,605.88,603.45,604.95,5339.0,602.563,604.2884,601.8648,603.3609,5339.0
2024-10-03 10:05:00,605.71,605.71,603.34,604.69,5058.0,604.1189,604.1189,601.7551,603.1016,5058.0
2024-10-03 10:10:00,604.57,606.26,602.37,603.51,4825.0,602.9819,604.6674,600.7877,601.9247,4825.0
2024-10-03 10:15:00,603.19,603.78,602.62,603.78,2867.0,601.6055,602.194,601.037,602.194,2867.0
2024-10-03 10:20:00,604.06,604.14,602.48,602.52,4689.0,602.4732,602.553,600.8974,600.9373,4689.0
2024-10-03 10:25:00,602.48,603.19,602.44,602.94,2915.0,600.8974,601.6055,600.8575,601.3562,2915.0
2024-10-03 10:30:00,602.42,603.11,601.86,603.11,1368.0,600.8375,601.5257,600.279,601.5257,1368.0
2024-10-03 10:35:00,603.12,603.79,602.98,603.7,2968.0,601.5357,602.2039,601.3961,602.1142,2968.0
2024-10-03 10:40:00,603.99,604.27,602.57,602.89,4123.0,602.4034,602.6827,600.9871,601.3063,4123.0
2024-10-03 10:45:00,602.81,604.51,602.81,604.2,1260.0,601.2265,602.922,601.2265,602.6128,1260.0
2024-10-03 10:50:00,604.01,604.17,603.49,603.84,6005.0,602.4233,602.5829,601.9047,602.2538,6005.0
2024-10-03 10:55:00,603.84,604.62,602.43,602.43,6326.0,602.2538,603.0317,600.8475,600.8475,6326.0
2024-10-03 11:00:00,602.72,602.73,602.36,602.49,2432.0,601.1367,601.1467,600.7777,600.9073,2432.0
2024-10-03 11:05:00,602.49,603.22,602.46,602.88,2162.0,600.9073,601.6354,600.8774,601.2963,2162.0
2024-10-03 11:10:00,603.13,603.19,602.87,602.87,515.0,601.5457,601.6055,601.2863,601.2863,515.0
2024-10-03 11:15:00,603.09,603.61,603.08,603.37,1300.0,601.5058,602.0244,601.4958,601.785,1300.0
2024-10-03 11:20:00,603.32,603.9,602.79,603.9,3501.0,601.7352,602.3136,601.2066,602.3136,3501.0
2024-10-03 11:25:00,603.71,603.71,603.27,603.71,1188.0,602.1241,602.1241,601.6853,602.1241,1188.0
2024-10-03 11:30:00,604.01,604.25,603.75,604.05,5227.0,602.4233,602.6627,602.164,602.4632,5227.0
2024-10-03 11:35:00,604.05,604.05,603.78,603.89,403.0,602.4632,602.4632,602.194,602.3037,403.0
2024-10-03 11:40:00,604.06,604.58,604.04,604.52,1344.0,602.4732,602.9919,602.4533,602.932,1344.0
2024-10-03 11:45:00,604.75,604.82,604.53,604.75,882.0,603.1614,603.2312,602.942,603.1614,882.0
2024-10-03 11:50:00,604.57,604.73,604.01,604.01,761.0,602.9819,603.1415,602.4233,602.4233,761.0
2024-10-03 11:55:00,604.3,604.43,603.88,604.0,1800.0,602.7126,602.8422,602.2937,602.4134,1800.0
2024-10-03 12:00:00,604.28,604.5,603.9,604.22,2494.0,602.6926,602.9121,602.3136,602.6328,2494.0
2024-10-03 12:05:00,604.24,604.42,604.13,604.38,1325.0,602.6527,602.8323,602.543,602.7924,1325.0
2024-10-03 12:10:00,604.22,604.55,604.09,604.36,800.0,602.6328,602.9619,602.5031,602.7724,800.0
2024-10-03 12:15:00,604.38,605.0,604.36,605.0,3113.0,602.7924,603.4107,602.7724,603.4107,3113.0
2024-10-03 12:20:00,604.9,605.19,604.71,605.1,2619.0,603.311,603.6002,603.1215,603.5105,2619.0
2024-10-03 12:25:00,604.97,605.17,604.52,604.82,2163.0,603.3808,603.5803,602.932,603.2312,2163.0
2024-10-03 12:30:00,604.54,604.55,603.93,604.03,1498.0,602.952,602.9619,602.3436,602.4433,1498.0
2024-10-03 12:35:00,604.04,604.13,603.3,603.3,700.0,602.4533,602.543,601.7152,601.7152,700.0
2024-10-03 12:40:00,603.71,603.71,602.91,602.91,500.0,602.1241,602.1241,601.3262,601.3262,500.0
2024-10-03 12:45:00,602.7,602.7,601.69,601.74,3805.0,601.1168,601.1168,600.1094,600.1593,3805.0
2024-10-03 12:50:00,601.07,601.07,600.39,600.71,1809.0,599.4911,599.4911,598.8129,599.132,1809.0
2024-10-03 12:55:00,600.75,601.94,600.74,601.58,4224.0,599.1719,600.3588,599.1619,599.9997,4224.0
2024-10-03 13:00:00,601.49,601.49,600.58,600.71,2715.0,599.91,599.91,599.0024,599.132,2715.0
2024-10-03 13:05:00,600.82,601.06,600.81,600.84,1319.0,599.2417,599.4811,599.2318,599.2617,1319.0
2024-10-03 13:10:00,600.68,601.32,600.67,601.0,3744.0,599.1021,599.7404,599.0921,599.4213,3744.0
2024-10-03 13:15:00,601.29,601.29,600.28,600.28,2423.0,599.7105,599.7105,598.7031,598.7031,2423.0
2024-10-03 13:20:00,600.59,601.18,600.54,601.18,3675.0,599.0123,599.6008,598.9625,599.6008,3675.0
2024-10-03 13:25:00,601.11,602.15,600.99,600.99,1167.0,599.531,600.5682,599.4113,599.4113,1167.0
2024-10-03 13:30:00,601.47,601.7,601.45,601.7,610.0,599.89,600.1194,599.8701,600.1194,610.0
2024-10-03 13:35:00,601.92,601.94,600.9,600.9,3319.0,600.3388,600.3588,599.3215,599.3215,3319.0
2024-10-03 13:40:00,601.13,601.22,600.54,601.19,3160.0,599.5509,599.6407,598.9625,599.6108,3160.0
2024-10-03 13:45:00,601.48,601.83,601.28,601.63,1813.0,599.9,600.2491,599.7005,600.0496,1813.0
2024-10-03 13:50:00,601.57,601.61,601.42,601.61,600.0,599.9898,600.0297,599.8402,600.0297,600.0
2024-10-03 13:55:00,601.61,601.79,601.38,601.53,2366.0,600.0297,600.2092,599.8003,599.9499,2366.0
2024-10-03 14:00:00,601.75,602.16,601.62,601.92,5492.0,600.1693,600.5782,600.0396,600.3388,5492.0
2024-10-03 14:05:00,602.25,602.34,601.92,602.08,3225.0,600.668,600.7577,600.3388,600.4984,3225.0
2024-10-03 14:10:00,602.03,602.31,601.96,602.31,2382.0,600.4485,600.7278,600.3787,600.7278,2382.0
2024-10-03 14:15:00,602.12,602.15,601.52,601.52,2847.0,600.5383,600.5682,599.9399,599.9399,2847.0
2024-10-03 14:20:00,601.74,602.63,601.52,602.5,6515.0,600.1593,601.047,599.9399,600.9173,6515.0
2024-10-03 14:25:00,602.65,603.07,602.65,603.04,8826.0,601.0669,601.4858,601.0669,601.4559,8826.0
2024-10-03 14:30:00,602.99,602.99,602.64,602.66,8250.0,601.406,601.406,601.0569,601.0769,8250.0
2024-10-03 14:35:00,602.82,602.85,602.59,602.59,2127.0,601.2365,601.2664,601.0071,601.0071,2127.0
2024-10-03 14:40:00,602.67,602.67,601.94,602.36,2619.0,601.0869,601.0869,600.3588,600.7777,2619.0
2024-10-03 14:45:00,602.35,602.35,601.76,601.76,2556.0,600.7677,600.7677,600.1793,600.1793,2556.0
2024-10-03 14:50:00,601.63,601.88,601.63,601.76,1645.0,600.0496,600.2989,600.0496,600.1793,1645.0
2024-10-03 14:55:00,601.83,601.83,600.82,600.82,1719.0,600.2491,600.2491,599.2417,599.2417,1719.0
2024-10-03 15:00:00,600.8,601.09,600.65,600.93,2673.0,599.2218,599.511,599.0722,599.3514,2673.0
2024-10-03 15:05:00,601.04,601.34,600.79,601.34,3232.0,599.4612,599.7604,599.2118,599.7604,3232.0
2024-10-03 15:10:00,600.91,601.3,600.9,600.9,1096.0,599.3315,599.7205,599.3215,599.3215,1096.0
2024-10-03 15:15:00,600.9,601.25,600.73,601.11,4472.0,599.3215,599.6706,599.152,599.531,4472.0
2024-10-03 15:20:00,600.9,601.61,600.54,600.54,4803.0,599.3215,600.0297,598.9625,598.9625,4803.0
2024-10-03 15:25:00,600.47,600.6,600.26,600.51,2749.0,598.8926,599.0223,598.6832,598.9325,2749.0
2024-10-03 15:30:00,600.76,601.09,600.56,601.09,2890.0,599.1819,599.511,598.9824,599.511,2890.0
2024-10-03 15:35:00,600.67,600.98,600.45,600.85,5972.0,599.0921,599.4013,598.8727,599.2716,5972.0
2024-10-03 15:40:00,600.83,600.83,600.23,600.58,6147.0,599.2517,599.2517,598.6533,599.0024,6147.0
2024-10-03 15:45:00,600.59,600.95,600.34,600.95,3514.0,599.0123,599.3714,598.763,599.3714,3514.0
2024-10-03 15:50:00,600.78,600.84,599.35,600.18,11632.0,599.2018,599.2617,597.7756,598.6034,11632.0
2024-10-03 15:55:00,600.22,601.2,600.09,600.61,35032.0,598.6433,599.6207,598.5136,599.0323,35032.0
2024-10-04 09:30:00,602.63,603.58,599.9,601.56,15490.0,601.047,601.9945,598.3241,599.9798,15490.0
2024-10-04 09:35:00,602.05,602.7,600.36,600.45,3933.0,600.4685,601.1168,598.7829,598.8727,3933.0
2024-10-04 09:40:00,601.17,603.02,600.97,601.27,5518.0,599.5908,601.4359,599.3913,599.6905,5518.0
2024-10-04 09:45:00,600.25,601.33,599.86,601.14,2241.0,598.6732,599.7504,598.2842,599.5609,2241.0
2024-10-04 09:50:00,601.14,602.56,601.14,601.5,2726.0,599.5609,600.9772,599.5609,599.9199,2726.0
2024-10-04 09:55:00,601.17,601.17,599.32,600.0,1947.0,599.5908,599.5908,597.7457,598.4239,1947.0
2024-10-04 10:00:00,599.85,600.71,599.74,600.61,3349.0,598.2743,599.132,598.1646,599.0323,3349.0
2024-10-04 10:05:00,600.61,602.38,600.61,601.93,2832.0,599.0323,600.7976,599.0323,600.3488,2832.0
2024-10-04 10:10:00,601.58,602.33,600.99,602.04,3674.0,599.9997,600.7478,599.4113,600.4585,3674.0
2024-10-04 10:15:00,602.42,603.99,602.23,602.23,2196.0,600.8375,602.4034,600.648,600.648,2196.0
2024-10-04 10:20:00,602.14,602.14,599.4,599.64,4972.0,600.5583,600.5583,597.8255,598.0648,4972.0
2024-10-04 10:25:00,600.3,600.84,598.5,599.56,3777.0,598.7231,599.2617,596.9278,597.985,3777.0
2024-10-04 10:30:00,599.31,601.15,598.42,598.43,10174.0,597.7357,599.5709,596.848,596.858,10174.0
2024-10-04 10:35:00,598.91,599.0,598.0,598.34,1798.0,597.3367,597.4265,596.4291,596.7682,1798.0
2024-10-04 10:40:00,597.79,599.19,597.79,598.96,2132.0,596.2197,597.616,596.2197,597.3866,2132.0
2024-10-04 10:45:00,599.19,599.19,597.85,598.59,5613.0,597.616,597.616,596.2795,597.0176,5613.0
2024-10-04 10:50:00,599.24,599.31,598.87,599.31,858.0,597.6659,597.7357,597.2969,597.7357,858.0
2024-10-04 10:55:00,599.11,599.43,598.33,598.95,17184.0,597.5362,597.8554,596.7583,597.3766,17184.0
2024-10-04 11:00:00,599.29,599.79,598.95,599.57,1925.0,597.7157,598.2144,597.3766,597.995,1925.0
2024-10-04 11:05:00,599.7,599.7,599.5,599.5,400.0,598.1247,598.1247,597.9252,597.9252,400.0
2024-10-04 11:10:00,599.7,599.7,597.59,597.62,1542.0,598.1247,598.1247,596.0202,596.0501,1542.0
2024-10-04 11:15:00,597.62,598.32,597.57,598.19,6447.0,596.0501,596.7483,596.0003,596.6186,6447.0
2024-10-04 11:20:00,597.82,598.01,597.16,597.4,3403.0,596.2496,596.4391,595.5913,595.8307,3403.0
2024-10-04 11:25:00,597.49,597.62,596.82,597.09,8528.0,595.9205,596.0501,595.2522,595.5215,8528.0
2024-10-04 11:30:00,597.23,598.21,597.03,598.21,2773.0,595.6612,596.6386,595.4617,596.6386,2773.0
2024-10-04 11:35:00,598.31,598.33,597.84,598.33,2407.0,596.7383,596.7583,596.2696,596.7583,2407.0
2024-10-04 11:40:00,597.91,598.76,597.91,598.67,3799.0,596.3394,597.1871,596.3394,597.0974,3799.0
2024-10-04 11:45:00,598.37,598.48,597.55,597.97,705.0,596.7982,596.9079,595.9803,596.3992,705.0
2024-10-04 11:50:00,597.97,598.34,597.55,598.03,2595.0,596.3992,596.7682,595.9803,596.4591,2595.0
2024-10-04 11:55:00,597.68,598.38,597.64,598.01,4184.0,596.11,596.8081,596.0701,596.4391,4184.0
2024-10-04 12:00:00,598.01,599.15,598.01,599.15,4641.0,596.4391,597.5761,596.4391,597.5761,4641.0
2024-10-04 12:05:00,598.54,598.69,597.85,597.9,1200.0,596.9677,597.1173,596.2795,596.3294,1200.0
2024-10-04 12:10:00,597.83,598.29,597.82,598.29,1954.0,596.2596,596.7184,596.2496,596.7184,1954.0
2024-10-04 12:15:00,598.3,599.7,598.29,599.7,1929.0,596.7283,598.1247,596.7184,598.1247,1929.0
2024-10-04 12:20:00,599.05,599.17,597.94,598.48,2380.0,597.4764,597.5961,596.3693,596.9079,2380.0
2024-10-04 12:25:00,597.6,597.99,597.6,597.97,1376.0,596.0302,596.4192,596.0302,596.3992,1376.0
2024-10-04 12:30:00,597.87,597.87,597.86,597.86,250.0,596.2995,596.2995,596.2895,596.2895,250.0
2024-10-04 12:35:00,597.76,599.02,597.76,599.02,1244.0,596.1898,597.4465,596.1898,597.4465,1244.0
2024-10-04 12:40:00,599.02,599.46,599.02,599.29,619.0,597.4465,597.8853,597.4465,597.7157,619.0
2024-10-04 12:45:00,599.19,599.22,598.95,599.15,733.0,597.616,597.6459,597.3766,597.5761,733.0
2024-10-04 12:50:00,599.12,599.39,598.53,598.53,2894.0,597.5462,597.8155,596.9577,596.9577,2894.0
2024-10-04 12:55:00,598.77,598.92,597.84,597.84,1714.0,597.1971,597.3467,596.2696,596.2696,1714.0
2024-10-04 13:00:00,597.89,598.46,597.89,598.46,1544.0,596.3194,596.8879,596.3194,596.8879,1544.0
2024-10-04 13:05:00,598.5,599.07,598.35,598.86,1427.0,596.9278,597.4963,596.7782,597.2869,1427.0
2024-10-04 13:10:00,599.14,599.33,599.14,599.33,300.0,597.5661,597.7556,597.5661,597.7556,300.0
2024-10-04 13:15:00,599.95,599.96,599.63,599.71,569.0,598.374,598.384,598.0549,598.1346,569.0
2024-10-04 13:20:00,599.85,600.22,599.82,599.82,1929.0,598.2743,598.6433,598.2444,598.2444,1929.0
2024-10-04 13:25:00,599.82,600.04,599.07,599.07,1897.0,598.2444,598.4638,597.4963,597.4963,1897.0
2024-10-04 13:30:00,599.07,599.54,598.73,598.73,1616.0,597.4963,597.9651,597.1572,597.1572,1616.0
2024-10-04 13:35:00,598.92,598.92,597.32,598.33,2101.0,597.3467,597.3467,595.7509,596.7583,2101.0
2024-10-04 13:40:00,598.3,598.98,598.29,598.89,1900.0,596.7283,597.4066,596.7184,597.3168,1900.0
2024-10-04 13:45:00,598.91,598.96,598.24,598.28,1708.0,597.3367,597.3866,596.6685,596.7084,1708.0
2024-10-04 13:50:00,598.06,598.48,597.88,597.96,1404.0,596.489,596.9079,596.3095,596.3892,1404.0
2024-10-04 13:55:00,597.88,598.24,597.59,597.59,2160.0,596.3095,596.6685,596.0202,596.0202,2160.0
2024-10-04 14:00:00,597.98,598.25,597.69,597.69,1875.0,596.4092,596.6785,596.12,596.12,1875.0
2024-10-04 14:05:00,597.47,597.58,597.1,597.1,1441.0,595.9005,596.0102,595.5315,595.5315,1441.0
2024-10-04 14:10:00,597.11,597.51,597.06,597.06,2010.0,595.5415,595.9404,595.4916,595.4916,2010.0
2024-10-04 14:15:00,596.72,596.86,596.53,596.77,1066.0,595.1525,595.2921,594.963,595.2024,1066.0
2024-10-04 14:20:00,596.79,597.59,596.79,597.59,3248.0,595.2223,596.0202,595.2223,596.0202,3248.0
2024-10-04 14:25:00,597.64,598.0,597.64,597.89,1698.0,596.0701,596.4291,596.0701,596.3194,1698.0
2024-10-04 14:30:00,597.9,598.18,597.86,598.18,2487.0,596.3294,596.6087,596.2895,596.6087,2487.0
2024-10-04 14:35:00,598.62,598.82,598.62,598.71,1321.0,597.0475,597.247,597.0475,597.1373,1321.0
2024-10-04 14:40:00,598.83,598.84,598.09,598.31,2711.0,597.257,597.2669,596.5189,596.7383,2711.0
2024-10-04 14:45:00,598.2,598.32,597.99,598.23,896.0,596.6286,596.7483,596.4192,596.6585,896.0
2024-10-04 14:50:00,598.53,598.65,598.33,598.64,1000.0,596.9577,597.0774,596.7583,597.0675,1000.0
2024-10-04 14:55:00,598.3,598.35,598.24,598.35,401.0,596.7283,596.7782,596.6685,596.7782,401.0
2024-10-04 15:00:00,598.35,598.35,597.66,597.66,925.0,596.7782,596.7782,596.09,596.09,925.0
2024-10-04 15:05:00,598.32,598.42,598.03,598.42,1130.0,596.7483,596.848,596.4591,596.848,1130.0
2024-10-04 15:10:00,598.49,598.49,597.97,597.97,4864.0,596.9178,596.9178,596.3992,596.3992,4864.0
2024-10-04 15:15:00,598.09,598.25,597.89,597.97,1534.0,596.5189,596.6785,596.3194,596.3992,1534.0
2024-10-04 15:20:00,598.12,599.44,598.12,599.43,2056.0,596.5488,597.8654,596.5488,597.8554,2056.0
2024-10-04 15:25:00,599.06,599.38,599.0,599.19,689.0,597.4864,597.8055,597.4265,597.616,689.0
2024-10-04 15:30:00,598.91,599.5,598.86,599.5,1403.0,597.3367,597.9252,597.2869,597.9252,1403.0
2024-10-04 15:35:00,599.46,599.72,599.19,599.26,1159.0,597.8853,598.1446,597.616,597.6858,1159.0
2024-10-04 15:40:00,599.35,599.55,599.3,599.49,1600.0,597.7756,597.9751,597.7257,597.9152,1600.0
2024-10-04 15:45:00,599.28,599.47,598.73,599.06,9501.0,597.7058,597.8953,597.1572,597.4864,9501.0
2024-10-04 15:50:00,598.89,599.02,598.3,598.61,7054.0,597.3168,597.4465,596.7283,597.0375,7054.0
2024-10-04 15:55:00,598.26,598.95,597.63,598.49,62868.0,596.6885,597.3766,596.0601,596.9178,62868.0
2024-10-07 09:30:00,592.32,596.17,592.32,593.51,19063.0,590.7641,594.6039,590.7641,591.9509,19063.0
2024-10-07 09:35:00,593.3,596.06,593.29,594.96,1416.0,591.7415,594.4942,591.7315,593.3971,1416.0
2024-10-07 09:40:00,595.99,596.14,595.23,595.41,858.0,594.4244,594.574,593.6664,593.8459,858.0
2024-10-07 09:45:00,594.77,596.63,594.19,595.36,2751.0,593.2076,595.0627,592.6291,593.7961,2751.0
2024-10-07 09:50:00,595.47,595.87,595.23,595.87,400.0,593.9058,594.3047,593.6664,594.3047,400.0
2024-10-07 09:55:00,596.71,597.25,596.18,596.34,2441.0,595.1425,595.6811,594.6139,594.7735,2441.0
2024-10-07 10:00:00,596.5,598.13,595.75,596.28,3623.0,594.9331,596.5588,594.185,594.7137,3623.0
2024-10-07 10:05:00,596.4,597.61,596.4,597.6,2908.0,594.8333,596.0402,594.8333,596.0302,2908.0
2024-10-07 10:10:00,597.47,597.63,596.37,596.82,5203.0,595.9005,596.0601,594.8034,595.2522,5203.0
2024-10-07 10:15:00,596.46,597.33,596.45,596.98,1300.0,594.8932,595.7609,594.8832,595.4118,1300.0
2024-10-07 10:20:00,596.63,596.66,595.31,595.83,1677.0,595.0627,595.0927,593.7462,594.2648,1677.0
2024-10-07 10:25:00,595.83,595.85,595.04,595.16,1714.0,594.2648,594.2848,593.4769,593.5966,1714.0
2024-10-07 10:30:00,595.16,595.41,594.61,594.75,1740.0,593.5966,593.8459,593.048,593.1877,1740.0
2024-10-07 10:35:00,595.2,595.69,595.15,595.43,893.0,593.6365,594.1252,593.5866,593.8659,893.0
2024-10-07 10:40:00,595.15,595.93,595.06,595.38,4561.0,593.5866,594.3646,593.4969,593.816,4561.0
2024-10-07 10:45:00,595.34,596.0,595.33,595.57,1642.0,593.7761,594.4344,593.7661,594.0055,1642.0
2024-10-07 10:50:00,595.57,596.05,595.56,595.87,1600.0,594.0055,594.4843,593.9955,594.3047,1600.0
2024-10-07 10:55:00,595.85,595.99,595.36,595.37,1890.0,594.2848,594.4244,593.7961,593.806,1890.0
2024-10-07 11:00:00,595.37,596.28,595.36,595.71,7597.0,593.806,594.7137,593.7961,594.1452,7597.0
2024-10-07 11:05:00,595.95,597.33,595.85,596.86,7796.0,594.3845,595.7609,594.2848,595.2921,7796.0
2024-10-07 11:10:00,596.83,597.95,596.83,597.94,3833.0,595.2622,596.3793,595.2622,596.3693,3833.0
2024-10-07 11:15:00,597.69,597.78,597.25,597.63,3105.0,596.12,596.2097,595.6811,596.0601,3105.0
2024-10-07 11:20:00,597.6,597.97,597.59,597.72,3619.0,596.0302,596.3992,596.0202,596.1499,3619.0
2024-10-07 11:25:00,597.9,597.91,596.66,596.66,7218.0,596.3294,596.3394,595.0927,595.0927,7218.0
2024-10-07 11:30:00,597.32,597.32,596.72,596.88,2253.0,595.7509,595.7509,595.1525,595.3121,2253.0
2024-10-07 11:35:00,596.88,597.27,596.52,596.52,10292.0,595.3121,595.7011,594.953,594.953,10292.0
2024-10-07 11:40:00,597.0,597.7,596.95,597.1,4038.0,595.4318,596.1299,595.3819,595.5315,4038.0
2024-10-07 11:45:00,596.76,597.36,596.76,597.35,3015.0,595.1924,595.7908,595.1924,595.7808,3015.0
2024-10-07 11:50:00,597.03,597.35,596.38,596.9,3137.0,595.4617,595.7808,594.8134,595.332,3137.0
2024-10-07 11:55:00,596.73,596.73,596.01,596.24,1625.0,595.1625,595.1625,594.4444,594.6738,1625.0
2024-10-07 12:00:00,596.44,596.9,596.32,596.9,1756.0,594.8732,595.332,594.7535,595.332,1756.0
2024-10-07 12:05:00,597.24,597.24,596.56,596.57,7921.0,595.6711,595.6711,594.9929,595.0029,7921.0
2024-10-07 12:10:00,596.69,596.69,596.01,596.46,2836.0,595.1226,595.1226,594.4444,594.8932,2836.0
2024-10-07 12:15:00,596.56,596.83,596.55,596.55,583.0,594.9929,595.2622,594.9829,594.9829,583.0
2024-10-07 12:20:00,596.2,597.19,596.2,596.89,3079.0,594.6339,595.6213,594.6339,595.3221,3079.0
2024-10-07 12:25:00,597.18,597.53,596.93,597.08,4294.0,595.6113,595.9604,595.3619,595.5116,4294.0
2024-10-07 12:30:00,597.01,597.21,596.89,596.89,761.0,595.4417,595.6412,595.3221,595.3221,761.0
2024-10-07 12:35:00,597.07,597.33,597.07,597.33,500.0,595.5016,595.7609,595.5016,595.7609,500.0
2024-10-07 12:40:00,597.21,597.5,597.13,597.22,1060.0,595.6412,595.9304,595.5614,595.6512,1060.0
2024-10-07 12:45:00,597.23,597.5,597.23,597.5,600.0,595.6612,595.9304,595.6612,595.9304,600.0
2024-10-07 12:50:00,597.68,598.2,597.68,598.2,1000.0,596.11,596.6286,596.11,596.6286,1000.0
2024-10-07 12:55:00,598.21,598.35,597.9,598.35,2463.0,596.6386,596.7782,596.3294,596.7782,2463.0
2024-10-07 13:00:00,598.13,598.28,597.91,598.28,687.0,596.5588,596.7084,596.3394,596.7084,687.0
2024-10-07 13:05:00,598.37,598.37,597.71,597.96,656.0,596.7982,596.7982,596.1399,596.3892,656.0
2024-10-07 13:10:00,598.17,598.97,598.17,598.87,4026.0,596.5987,597.3966,596.5987,597.2969,4026.0
2024-10-07 13:15:00,598.47,599.3,598.47,599.14,1105.0,596.8979,597.7257,596.8979,597.5661,1105.0
2024-10-07 13:20:00,598.97,599.01,597.84,598.2,2696.0,597.3966,597.4365,596.2696,596.6286,2696.0
2024-10-07 13:25:00,598.41,598.86,598.22,598.45,1476.0,596.8381,597.2869,596.6486,596.878,1476.0
2024-10-07 13:30:00,598.45,598.45,597.86,598.07,1296.0,596.878,596.878,596.2895,596.499,1296.0
2024-10-07 13:35:00,597.89,598.17,597.89,598.17,1100.0,596.3194,596.5987,596.3194,596.5987,1100.0
2024-10-07 13:40:00,598.16,598.16,597.85,598.13,1861.0,596.5887,596.5887,596.2795,596.5588,1861.0
2024-10-07 13:45:00,598.13,598.31,597.86,598.29,1620.0,596.5588,596.7383,596.2895,596.7184,1620.0
2024-10-07 13:50:00,597.98,598.58,597.7,598.58,1967.0,596.4092,597.0076,596.1299,597.0076,1967.0
2024-10-07 13:55:00,598.42,598.46,598.21,598.46,1363.0,596.848,596.8879,596.6386,596.8879,1363.0
2024-10-07 14:00:00,598.24,598.51,597.83,598.51,2398.0,596.6685,596.9378,596.2596,596.9378,2398.0
2024-10-07 14:05:00,598.21,598.43,598.16,598.43,645.0,596.6386,596.858,596.5887,596.858,645.0
2024-10-07 14:10:00,598.45,599.08,598.43,599.08,2350.0,596.878,597.5063,596.858,597.5063,2350.0
2024-10-07 14:15:00,598.73,598.98,598.62,598.63,1112.0,597.1572,597.4066,597.0475,597.0575,1112.0
2024-10-07 14:20:00,598.64,598.9,598.63,598.63,1337.0,597.0675,597.3268,597.0575,597.0575,1337.0
2024-10-07 14:25:00,598.96,598.96,598.61,598.65,1748.0,597.3866,597.3866,597.0375,597.0774,1748.0
2024-10-07 14:30:00,598.29,599.25,597.04,599.25,5986.0,596.7184,597.6759,595.4717,597.6759,5986.0
2024-10-07 14:35:00,598.91,599.2,598.11,598.51,4174.0,597.3367,597.626,596.5388,596.9378,4174.0
2024-10-07 14:40:00,598.51,598.95,597.88,598.04,3093.0,596.9378,597.3766,596.3095,596.469,3093.0
2024-10-07 14:45:00,597.73,598.23,597.22,597.86,3654.0,596.1598,596.6585,595.6512,596.2895,3654.0
2024-10-07 14:50:00,597.88,598.39,597.88,598.38,1000.0,596.3095,596.8181,596.3095,596.8081,1000.0
2024-10-07 14:55:00,598.06,598.07,597.13,597.32,2987.0,596.489,596.499,595.5614,595.7509,2987.0
2024-10-07 15:00:00,597.25,597.5,597.09,597.5,966.0,595.6811,595.9304,595.5215,595.9304,966.0
2024-10-07 15:05:00,597.28,598.43,597.28,598.43,1000.0,595.711,596.858,595.711,596.858,1000.0
2024-10-07 15:10:00,598.39,598.52,597.67,598.15,7322.0,596.8181,596.9478,596.1,596.5787,7322.0
2024-10-07 15:15:00,598.1,598.57,598.1,598.55,3870.0,596.5289,596.9976,596.5289,596.9777,3870.0
2024-10-07 15:20:00,598.56,598.57,597.85,598.03,9504.0,596.9877,596.9976,596.2795,596.4591,9504.0
2024-10-07 15:25:00,598.24,598.53,598.0,598.27,4108.0,596.6685,596.9577,596.4291,596.6984,4108.0
2024-10-07 15:30:00,598.28,598.36,597.81,597.84,4069.0,596.7084,596.7882,596.2396,596.2696,4069.0
2024-10-07 15:35:00,597.88,598.47,597.48,598.18,5086.0,596.3095,596.8979,595.9105,596.6087,5086.0
2024-10-07 15:40:00,598.28,598.34,597.57,597.93,7523.0,596.7084,596.7682,596.0003,596.3593,7523.0
2024-10-07 15:45:00,598.05,598.24,597.68,598.09,8010.0,596.479,596.6685,596.11,596.5189,8010.0
2024-10-07 15:50:00,597.77,598.87,597.32,598.22,11247.0,596.1997,597.2969,595.7509,596.6486,11247.0
2024-10-07 15:55:00,598.26,599.1,597.59,598.84,54058.0,596.6885,597.5262,596.0202,597.2669,54058.0
2024-10-08 09:30:00,599.05,602.3,597.68,599.06,33589.0,597.4764,600.7178,596.11,597.4864,33589.0
2024-10-08 09:35:00,599.0,599.0,597.37,598.37,5101.0,597.4265,597.4265,595.8008,596.7982,5101.0
2024-10-08 09:40:00,598.3,600.94,598.29,600.69,4275.0,596.7283,599.3614,596.7184,599.1121,4275.0
2024-10-08 09:45:00,599.85,600.87,598.21,598.21,8559.0,598.2743,599.2916,596.6386,596.6386,8559.0
2024-10-08 09:50:00,598.6,599.04,597.76,598.94,3004.0,597.0276,597.4664,596.1898,597.3667,3004.0
2024-10-08 09:55:00,598.63,600.0,597.96,599.6,3763.0,597.0575,598.4239,596.3892,598.0249,3763.0
2024-10-08 10:00:00,599.17,599.74,597.82,597.82,3488.0,597.5961,598.1646,596.2496,596.2496,3488.0
2024-10-08 10:05:00,599.57,599.98,597.9,597.9,5726.0,597.995,598.4039,596.3294,596.3294,5726.0
2024-10-08 10:10:00,597.67,597.67,596.3,596.38,3872.0,596.1,596.1,594.7336,594.8134,3872.0
2024-10-08 10:15:00,596.15,597.08,595.85,596.97,2001.0,594.584,595.5116,594.2848,595.4018,2001.0
2024-10-08 10:20:00,596.97,597.55,596.65,597.31,3517.0,595.4018,595.9803,595.0827,595.7409,3517.0
2024-10-08 10:25:00,597.33,597.7,596.91,597.25,2575.0,595.7609,596.1299,595.342,595.6811,2575.0
2024-10-08 10:30:00,596.82,597.69,596.4,597.29,5505.0,595.2522,596.12,594.8333,595.721,5505.0
2024-10-08 10:35:00,597.12,597.28,596.55,597.17,3348.0,595.5514,595.711,594.9829,595.6013,3348.0
2024-10-08 10:40:00,597.56,600.66,596.93,598.6,10912.0,595.9903,599.0821,595.3619,597.0276,10912.0
2024-10-08 10:45:00,598.56,599.13,598.04,598.9,5237.0,596.9877,597.5562,596.469,597.3268,5237.0
2024-10-08 10:50:00,598.91,599.22,598.29,599.22,3267.0,597.3367,597.6459,596.7184,597.6459,3267.0
2024-10-08 10:55:00,599.02,599.06,597.25,598.8,7616.0,597.4465,597.4864,595.6811,597.227,7616.0
2024-10-08 11:00:00,598.82,599.0,598.3,598.57,2324.0,597.247,597.4265,596.7283,596.9976,2324.0
2024-10-08 11:05:00,598.94,599.56,598.76,599.33,1879.0,597.3667,597.985,597.1871,597.7556,1879.0
2024-10-08 11:10:00,599.6,599.61,599.06,599.61,500.0,598.0249,598.0349,597.4864,598.0349,500.0
2024-10-08 11:15:00,598.94,599.65,598.75,599.31,1596.0,597.3667,598.0748,597.1772,597.7357,1596.0
2024-10-08 11:20:00,599.31,599.8,599.3,599.42,1831.0,597.7357,598.2244,597.7257,597.8454,1831.0
2024-10-08 11:25:00,599.41,599.65,598.71,598.71,2554.0,597.8354,598.0748,597.1373,597.1373,2554.0
2024-10-08 11:30:00,598.96,599.57,598.52,598.52,3000.0,597.3866,597.995,596.9478,596.9478,3000.0
2024-10-08 11:35:00,598.69,598.93,598.51,598.51,533.0,597.1173,597.3567,596.9378,596.9378,533.0
2024-10-08 11:40:00,598.37,599.1,598.24,598.24,3251.0,596.7982,597.5262,596.6685,596.6685,3251.0
2024-10-08 11:45:00,598.12,598.16,597.85,597.85,1076.0,596.5488,596.5887,596.2795,596.2795,1076.0
2024-10-08 11:50:00,597.84,598.55,597.84,598.55,200.0,596.2696,596.9777,596.2696,596.9777,200.0
2024-10-08 11:55:00,598.62,598.62,598.34,598.4,664.0,597.0475,597.0475,596.7682,596.8281,664.0
2024-10-08 12:00:00,598.18,598.42,597.3,597.3,1118.0,596.6087,596.848,595.731,595.731,1118.0
2024-10-08 12:05:00,597.3,597.5,596.66,597.13,2115.0,595.731,595.9304,595.0927,595.5614,2115.0
2024-10-08 12:10:00,597.1,597.14,595.39,595.41,4397.0,595.5315,595.5714,593.826,593.8459,4397.0
2024-10-08 12:15:00,595.44,595.87,595.43,595.8,507.0,593.8759,594.3047,593.8659,594.2349,507.0
2024-10-08 12:20:00,595.79,596.32,595.72,596.26,4330.0,594.2249,594.7535,594.1551,594.6937,4330.0
2024-10-08 12:25:00,596.24,596.67,595.9,596.04,3768.0,594.6738,595.1026,594.3347,594.4743,3768.0
2024-10-08 12:30:00,596.37,596.43,596.03,596.03,2299.0,594.8034,594.8633,594.4643,594.4643,2299.0
2024-10-08 12:35:00,596.42,597.42,596.03,596.76,4859.0,594.8533,595.8507,594.4643,595.1924,4859.0
2024-10-08 12:40:00,597.09,597.24,597.09,597.24,904.0,595.5215,595.6711,595.5215,595.6711,904.0
2024-10-08 12:45:00,597.12,597.12,596.47,596.47,1626.0,595.5514,595.5514,594.9032,594.9032,1626.0
2024-10-08 12:50:00,596.86,596.86,596.86,596.86,149.0,595.2921,595.2921,595.2921,595.2921,149.0
2024-10-08 12:55:00,596.54,596.54,596.0,596.0,710.0,594.973,594.973,594.4344,594.4344,710.0
2024-10-08 13:00:00,596.4,596.41,596.4,596.4,400.0,594.8333,594.8433,594.8333,594.8333,400.0
2024-10-08 13:05:00,596.01,596.16,594.89,594.89,1381.0,594.4444,594.594,593.3273,593.3273,1381.0
2024-10-08 13:10:00,594.95,595.37,594.7,595.12,6062.0,593.3871,593.806,593.1378,593.5567,6062.0
2024-10-08 13:15:00,594.8,595.02,594.79,595.01,890.0,593.2375,593.457,593.2276,593.447,890.0
2024-10-08 13:20:00,595.18,595.24,594.87,595.18,1267.0,593.6165,593.6764,593.3074,593.6165,1267.0
2024-10-08 13:25:00,595.18,595.56,594.8,595.2,4646.0,593.6165,593.9955,593.2375,593.6365,4646.0
2024-10-08 13:30:00,595.2,595.22,594.84,595.01,8686.0,593.6365,593.6564,593.2774,593.447,8686.0
2024-10-08 13:35:00,595.22,595.94,595.21,595.85,6207.0,593.6564,594.3745,593.6465,594.2848,6207.0
2024-10-08 13:40:00,595.86,596.83,595.85,595.99,2284.0,594.2948,595.2622,594.2848,594.4244,2284.0
2024-10-08 13:45:00,596.21,596.22,596.21,596.22,300.0,594.6438,594.6538,594.6438,594.6538,300.0
2024-10-08 13:50:00,595.85,595.87,595.66,595.87,690.0,594.2848,594.3047,594.0953,594.3047,690.0
2024-10-08 13:55:00,595.86,596.49,595.49,596.48,2057.0,594.2948,594.9231,593.9257,594.9131,2057.0
2024-10-08 14:00:00,596.69,597.17,596.69,597.17,2192.0,595.1226,595.6013,595.1226,595.6013,2192.0
2024-10-08 14:05:00,597.05,597.65,597.05,597.46,1544.0,595.4816,596.0801,595.4816,595.8906,1544.0
2024-10-08 14:10:00,597.36,597.45,597.06,597.27,2420.0,595.7908,595.8806,595.4916,595.7011,2420.0
2024-10-08 14:15:00,597.73,597.73,596.55,596.55,8381.0,596.1598,596.1598,594.9829,594.9829,8381.0
2024-10-08 14:20:00,596.28,596.42,596.07,596.07,640.0,594.7137,594.8533,594.5042,594.5042,640.0
2024-10-08 14:25:00,596.31,596.62,595.61,595.61,2643.0,594.7436,595.0528,594.0454,594.0454,2643.0
2024-10-08 14:30:00,595.61,596.52,595.47,596.52,1685.0,594.0454,594.953,593.9058,594.953,1685.0
2024-10-08 14:35:00,596.45,597.55,596.15,596.56,3582.0,594.8832,595.9803,594.584,594.9929,3582.0
2024-10-08 14:40:00,596.3,596.73,596.3,596.7,1031.0,594.7336,595.1625,594.7336,595.1326,1031.0
2024-10-08 14:45:00,596.71,596.88,596.58,596.8,618.0,595.1425,595.3121,595.0129,595.2323,618.0
2024-10-08 14:50:00,596.81,597.02,596.53,596.53,4128.0,595.2423,595.4517,594.963,594.963,4128.0
2024-10-08 14:55:00,596.53,596.59,596.44,596.46,1880.0,594.963,595.0228,594.8732,594.8932,1880.0
2024-10-08 15:00:00,596.32,596.43,595.75,596.02,3414.0,594.7535,594.8633,594.185,594.4543,3414.0
2024-10-08 15:05:00,596.02,596.03,596.0,596.01,2078.0,594.4543,594.4643,594.4344,594.4444,2078.0
2024-10-08 15:10:00,595.89,596.1,595.7,595.7,2452.0,594.3247,594.5341,594.1352,594.1352,2452.0
2024-10-08 15:15:00,596.08,596.53,595.97,596.25,4466.0,594.5142,594.963,594.4045,594.6837,4466.0
2024-10-08 15:20:00,596.28,596.29,595.71,595.86,3511.0,594.7137,594.7236,594.1452,594.2948,3511.0
2024-10-08 15:25:00,595.6,596.34,595.48,595.51,10690.0,594.0354,594.7735,593.9158,593.9457,10690.0
2024-10-08 15:30:00,595.34,596.43,595.28,596.07,7856.0,593.7761,594.8633,593.7163,594.5042,7856.0
2024-10-08 15:35:00,596.02,596.61,595.69,596.37,6697.0,594.4543,595.0428,594.1252,594.8034,6697.0
2024-10-08 15:40:00,596.22,596.37,595.44,595.85,34636.0,594.6538,594.8034,593.8759,594.2848,34636.0
2024-10-08 15:45:00,595.57,596.75,595.38,596.33,4623.0,594.0055,595.1824,593.816,594.7635,4623.0
2024-10-08 15:50:00,596.32,596.32,595.59,595.59,3494.0,594.7535,594.7535,594.0255,594.0255,3494.0
2024-10-08 15:55:00,595.5,595.96,594.86,595.41,23017.0,593.9357,594.3945,593.2974,593.8459,23017.0
2024-10-09 09:30:00,594.11,596.34,593.98,595.0,18863.0,592.5494,594.7735,592.4197,593.437,18863.0
2024-10-09 09:35:00,594.92,597.34,594.72,597.01,60346.0,593.3572,595.7709,593.1578,595.4417,60346.0
2024-10-09 09:40:00,595.78,598.23,595.78,597.8,7812.0,594.215,596.6585,594.215,596.2297,7812.0
2024-10-09 09:45:00,597.8,597.8,595.91,596.59,3568.0,596.2297,596.2297,594.3446,595.0228,3568.0
2024-10-09 09:50:00,596.64,597.07,596.31,596.86,1239.0,595.0727,595.5016,594.7436,595.2921,1239.0
2024-10-09 09:55:00,595.2,595.47,594.29,595.2,8388.0,593.6365,593.9058,592.7289,593.6365,8388.0
2024-10-09 10:00:00,595.47,595.88,594.92,594.92,2959.0,593.9058,594.3147,593.3572,593.3572,2959.0
2024-10-09 10:05:00,595.43,595.44,595.13,595.13,1293.0,593.8659,593.8759,593.5667,593.5667,1293.0
2024-10-09 10:10:00,595.7,595.87,595.24,595.24,3073.0,594.1352,594.3047,593.6764,593.6764,3073.0
2024-10-09 10:15:00,594.85,594.89,594.13,594.33,1900.0,593.2874,593.3273,592.5693,592.7688,1900.0
2024-10-09 10:20:00,593.87,594.06,593.43,593.43,2067.0,592.31,592.4995,591.8711,591.8711,2067.0
2024-10-09 10:25:00,593.34,593.97,593.34,593.97,1150.0,591.7814,592.4097,591.7814,592.4097,1150.0
2024-10-09 10:30:00,593.87,593.97,593.11,593.11,2001.0,592.31,592.4097,591.552,591.552,2001.0
2024-10-09 10:35:00,593.5,594.71,593.12,594.53,5094.0,591.941,593.1478,591.562,592.9683,5094.0
2024-10-09 10:40:00,594.67,595.22,594.43,595.22,1801.0,593.1079,593.6564,592.8685,593.6564,1801.0
2024-10-09 10:45:00,595.17,595.53,594.84,595.46,1223.0,593.6066,593.9656,593.2774,593.8958,1223.0
2024-10-09 10:50:00,596.12,596.46,595.97,596.02,20284.0,594.5541,594.8932,594.4045,594.4543,20284.0
2024-10-09 10:55:00,596.03,597.0,595.88,596.95,3178.0,594.4643,595.4318,594.3147,595.3819,3178.0
2024-10-09 11:00:00,597.0,597.0,596.25,596.25,2074.0,595.4318,595.4318,594.6837,594.6837,2074.0
2024-10-09 11:05:00,596.57,597.2,596.56,596.98,1302.0,595.0029,595.6312,594.9929,595.4118,1302.0
2024-10-09 11:10:00,597.31,597.32,596.56,596.83,6321.0,595.7409,595.7509,594.9929,595.2622,6321.0
2024-10-09 11:15:00,596.65,597.41,596.56,596.94,6756.0,595.0827,595.8407,594.9929,595.3719,6756.0
2024-10-09 11:20:00,597.01,598.0,596.62,597.95,3894.0,595.4417,596.4291,595.0528,596.3793,3894.0
2024-10-09 11:25:00,597.94,597.94,596.96,597.62,2033.0,596.3693,596.3693,595.3919,596.0501,2033.0
2024-10-09 11:30:00,597.2,598.03,597.2,598.03,3052.0,595.6312,596.4591,595.6312,596.4591,3052.0
2024-10-09 11:35:00,597.86,597.92,597.49,597.88,1039.0,596.2895,596.3493,595.9205,596.3095,1039.0
2024-10-09 11:40:00,597.88,598.3,597.88,598.1,2393.0,596.3095,596.7283,596.3095,596.5289,2393.0
2024-10-09 11:45:00,598.1,598.61,598.09,598.61,2293.0,596.5289,597.0375,596.5189,597.0375,2293.0
2024-10-09 11:50:00,598.86,599.34,598.61,599.13,2400.0,597.2869,597.7656,597.0375,597.5562,2400.0
2024-10-09 11:55:00,599.16,599.16,597.89,598.13,3325.0,597.5861,597.5861,596.3194,596.5588,3325.0
2024-10-09 12:00:00,597.67,598.33,597.63,598.0,1636.0,596.1,596.7583,596.0601,596.4291,1636.0
2024-10-09 12:05:00,597.6,598.05,597.15,597.66,1657.0,596.0302,596.479,595.5814,596.09,1657.0
2024-10-09 12:10:00,597.65,597.76,597.15,597.71,2050.0,596.0801,596.1898,595.5814,596.1399,2050.0
2024-10-09 12:15:00,597.72,597.81,597.41,597.79,1785.0,596.1499,596.2396,595.8407,596.2197,1785.0
2024-10-09 12:20:00,597.81,598.33,597.8,598.33,3382.0,596.2396,596.7583,596.2297,596.7583,3382.0
2024-10-09 12:25:00,598.33,598.62,598.32,598.34,1636.0,596.7583,597.0475,596.7483,596.7682,1636.0
2024-10-09 12:30:00,598.42,598.42,597.66,598.02,6204.0,596.848,596.848,596.09,596.4491,6204.0
2024-10-09 12:35:00,598.06,598.06,598.06,598.06,200.0,596.489,596.489,596.489,596.489,200.0
2024-10-09 12:40:00,598.06,598.06,597.68,597.68,2032.0,596.489,596.489,596.11,596.11,2032.0
2024-10-09 12:45:00,597.68,598.03,597.6,598.02,522.0,596.11,596.4591,596.0302,596.4491,522.0
2024-10-09 12:50:00,598.02,598.03,597.12,597.5,4796.0,596.4491,596.4591,595.5514,595.9304,4796.0
2024-10-09 12:55:00,597.19,597.76,597.18,597.49,500.0,595.6213,596.1898,595.6113,595.9205,500.0
2024-10-09 13:00:00,597.49,597.68,597.46,597.48,500.0,595.9205,596.11,595.8906,595.9105,500.0
2024-10-09 13:05:00,597.5,597.94,597.5,597.92,2136.0,595.9304,596.3693,595.9304,596.3493,2136.0
2024-10-09 13:10:00,597.94,598.31,597.63,598.07,7290.0,596.3693,596.7383,596.0601,596.499,7290.0
2024-10-09 13:15:00,598.01,599.44,598.0,599.44,5665.0,596.4391,597.8654,596.4291,597.8654,5665.0
2024-10-09 13:20:00,599.3,599.74,599.29,599.58,5726.0,597.7257,598.1646,597.7157,598.005,5726.0
2024-10-09 13:25:00,599.73,599.73,599.31,599.42,3270.0,598.1546,598.1546,597.7357,597.8454,3270.0
2024-10-09 13:30:00,599.42,599.85,599.15,599.85,1604.0,597.8454,598.2743,597.5761,598.2743,1604.0
2024-10-09 13:35:00,600.0,600.0,599.64,599.64,300.0,598.4239,598.4239,598.0648,598.0648,300.0
2024-10-09 13:40:00,599.55,599.55,599.54,599.55,100.0,597.9751,597.9751,597.9651,597.9751,100.0
2024-10-09 13:45:00,599.25,599.5,599.24,599.49,526.0,597.6759,597.9252,597.6659,597.9152,526.0
2024-10-09 13:50:00,599.31,599.31,598.0,598.0,1475.0,597.7357,597.7357,596.4291,596.4291,1475.0
2024-10-09 13:55:00,598.75,598.93,598.74,598.93,2283.0,597.1772,597.3567,597.1672,597.3567,2283.0
2024-10-09 14:00:00,598.93,599.08,598.84,598.98,3534.0,597.3567,597.5063,597.2669,597.4066,3534.0
2024-10-09 14:05:00,599.07,599.7,598.87,599.18,4271.0,597.4963,598.1247,597.2969,597.606,4271.0
2024-10-09 14:10:00,598.68,598.79,598.68,598.79,283.0,597.1073,597.2171,597.1073,597.2171,283.0
2024-10-09 14:15:00,598.79,598.79,598.79,598.79,0.0,597.2171,597.2171,597.2171,597.2171,0.0
2024-10-09 14:20:00,598.75,599.14,597.76,597.76,3248.0,597.1772,597.5661,596.1898,596.1898,3248.0
2024-10-09 14:25:00,597.66,598.01,597.43,597.88,1198.0,596.09,596.4391,595.8606,596.3095,1198.0
2024-10-09 14:30:00,597.79,598.1,597.69,597.7,1488.0,596.2197,596.5289,596.12,596.1299,1488.0
2024-10-09 14:35:00,597.94,597.97,597.7,597.7,2891.0,596.3693,596.3992,596.1299,596.1299,2891.0
2024-10-09 14:40:00,597.7,598.0,597.7,597.78,1845.0,596.1299,596.4291,596.1299,596.2097,1845.0
2024-10-09 14:45:00,597.72,598.38,597.43,597.96,23700.0,596.1499,596.8081,595.8606,596.3892,23700.0
2024-10-09 14:50:00,597.98,598.11,597.2,598.11,12506.0,596.4092,596.5388,595.6312,596.5388,12506.0
2024-10-09 14:55:00,597.6,598.12,597.48,597.89,2721.0,596.0302,596.5488,595.9105,596.3194,2721.0
2024-10-09 15:00:00,597.66,597.83,597.47,597.74,3632.0,596.09,596.2596,595.9005,596.1698,3632.0
2024-10-09 15:05:00,597.84,598.07,597.59,598.06,2196.0,596.2696,596.499,596.0202,596.489,2196.0
2024-10-09 15:10:00,597.84,597.84,597.09,597.2,2484.0,596.2696,596.2696,595.5215,595.6312,2484.0
2024-10-09 15:15:00,597.23,598.12,597.22,598.0,3959.0,595.6612,596.5488,595.6512,596.4291,3959.0
2024-10-09 15:20:00,597.77,597.96,597.37,597.68,3076.0,596.1997,596.3892,595.8008,596.11,3076.0
2024-10-09 15:25:00,597.79,598.07,597.72,597.79,1935.0,596.2197,596.499,596.1499,596.2197,1935.0
2024-10-09 15:30:00,598.14,598.88,597.83,598.82,5586.0,596.5688,597.3068,596.2596,597.247,5586.0
2024-10-09 15:35:00,598.89,599.59,598.89,599.45,1700.0,597.3168,598.015,597.3168,597.8753,1700.0
2024-10-09 15:40:00,599.4,599.4,598.63,598.88,4199.0,597.8255,597.8255,597.0575,597.3068,4199.0
2024-10-09 15:45:00,598.86,599.83,598.74,599.63,9550.0,597.2869,598.2543,597.1672,598.0549,9550.0
2024-10-09 15:50:00,599.44,600.01,599.29,599.81,9403.0,597.8654,598.4339,597.7157,598.2344,9403.0
2024-10-09 15:55:00,599.52,600.07,598.84,599.11,45395.0,597.9451,598.4937,597.2669,597.5362,45395.0
2024-10-10 09:30:00,597.17,597.17,594.5,594.5,10065.0,595.6013,595.6013,592.9383,592.9383,10065.0
2024-10-10 09:35:00,594.56,595.27,593.76,594.08,1900.0,592.9982,593.7063,592.2003,592.5194,1900.0
2024-10-10 09:40:00,594.13,595.82,593.83,595.49,9007.0,592.5693,594.2549,592.2701,593.9257,9007.0
2024-10-10 09:45:00,595.56,595.89,594.53,595.02,22837.0,593.9955,594.3247,592.9683,593.457,22837.0
2024-10-10 09:50:00,595.04,595.9,595.0,595.62,13062.0,593.4769,594.3347,593.437,594.0554,13062.0
2024-10-10 09:55:00,595.38,595.64,592.7,593.09,2533.0,593.816,594.0753,591.1431,591.532,2533.0
2024-10-10 10:00:00,592.96,594.46,592.38,593.92,8970.0,591.4024,592.8984,590.8239,592.3599,8970.0
2024-10-10 10:05:00,594.0,594.68,593.9,594.37,8807.0,592.4396,593.1179,592.3399,592.8087,8807.0
2024-10-10 10:10:00,594.5,594.77,593.89,594.2,9150.0,592.9383,593.2076,592.3299,592.6391,9150.0
2024-10-10 10:15:00,594.6,595.15,594.22,594.22,8202.0,593.0381,593.5866,592.6591,592.6591,8202.0
2024-10-10 10:20:00,594.5,594.84,593.53,594.84,9509.0,592.9383,593.2774,591.9709,593.2774,9509.0
2024-10-10 10:25:00,594.93,594.94,593.49,593.49,2120.0,593.3672,593.3772,591.931,591.931,2120.0
2024-10-10 10:30:00,594.04,594.04,593.63,593.63,1000.0,592.4795,592.4795,592.0706,592.0706,1000.0
2024-10-10 10:35:00,594.01,594.56,594.01,594.25,3154.0,592.4496,592.9982,592.4496,592.689,3154.0
2024-10-10 10:40:00,594.4,594.49,593.85,594.19,3128.0,592.8386,592.9284,592.29,592.6291,3128.0
2024-10-10 10:45:00,594.37,594.42,593.91,594.23,1416.0,592.8087,592.8585,592.3499,592.669,1416.0
2024-10-10 10:50:00,594.23,594.23,593.85,593.86,2068.0,592.669,592.669,592.29,592.3,2068.0
2024-10-10 10:55:00,594.0,594.53,593.8,594.38,6000.0,592.4396,592.9683,592.2402,592.8186,6000.0
2024-10-10 11:00:00,594.57,595.0,594.51,594.77,5917.0,593.0081,593.437,592.9483,593.2076,5917.0
2024-10-10 11:05:00,594.81,595.47,594.75,595.02,14973.0,593.2475,593.9058,593.1877,593.457,14973.0
2024-10-10 11:10:00,595.25,595.43,594.81,594.99,6108.0,593.6864,593.8659,593.2475,593.427,6108.0
2024-10-10 11:15:00,595.41,595.41,594.25,594.46,5772.0,593.8459,593.8459,592.689,592.8984,5772.0
2024-10-10 11:20:00,594.46,595.0,594.18,594.38,7478.0,592.8984,593.437,592.6192,592.8186,7478.0
2024-10-10 11:25:00,594.44,594.44,593.68,594.36,7170.0,592.8785,592.8785,592.1205,592.7987,7170.0
2024-10-10 11:30:00,594.22,594.95,594.22,594.89,6261.0,592.6591,593.3871,592.6591,593.3273,6261.0
2024-10-10 11:35:00,594.8,595.03,594.69,594.86,5873.0,593.2375,593.4669,593.1278,593.2974,5873.0
2024-10-10 11:40:00,595.0,595.24,594.59,594.59,2743.0,593.437,593.6764,593.0281,593.0281,2743.0
2024-10-10 11:45:00,594.51,594.63,594.15,594.15,818.0,592.9483,593.068,592.5892,592.5892,818.0
2024-10-10 11:50:00,593.82,594.48,593.55,594.24,7691.0,592.2601,592.9184,591.9908,592.679,7691.0
2024-10-10 11:55:00,594.26,594.84,594.26,594.65,2764.0,592.699,593.2774,592.699,593.0879,2764.0
2024-10-10 12:00:00,594.65,595.0,594.3,594.3,5670.0,593.0879,593.437,592.7389,592.7389,5670.0
2024-10-10 12:05:00,594.6,594.6,594.19,594.19,1331.0,593.0381,593.0381,592.6291,592.6291,1331.0
2024-10-10 12:10:00,594.55,594.6,594.06,594.5,8304.0,592.9882,593.0381,592.4995,592.9383,8304.0
2024-10-10 12:15:00,594.51,594.52,594.06,594.17,40088.0,592.9483,592.9583,592.4995,592.6092,40088.0
2024-10-10 12:20:00,594.23,595.17,594.14,594.54,16595.0,592.669,593.6066,592.5793,592.9782,16595.0
2024-10-10 12:25:00,594.71,594.75,594.44,594.74,1430.0,593.1478,593.1877,592.8785,593.1777,1430.0
2024-10-10 12:30:00,594.74,594.74,594.32,594.68,3300.0,593.1777,593.1777,592.7588,593.1179,3300.0
2024-10-10 12:35:00,594.48,595.0,593.87,594.15,12042.0,592.9184,593.437,592.31,592.5892,12042.0
2024-10-10 12:40:00,594.15,594.25,593.19,593.52,4066.0,592.5892,592.689,591.6318,591.9609,4066.0
2024-10-10 12:45:00,593.41,593.53,593.06,593.21,32166.0,591.8512,591.9709,591.5021,591.6517,32166.0
2024-10-10 12:50:00,593.22,593.37,592.85,593.19,3420.0,591.6617,591.8113,591.2927,591.6318,3420.0
2024-10-10 12:55:00,593.19,593.51,593.02,593.02,5048.0,591.6318,591.9509,591.4622,591.4622,5048.0
2024-10-10 13:00:00,593.25,593.25,591.33,591.93,10378.0,591.6916,591.6916,589.7767,590.3751,10378.0
2024-10-10 13:05:00,591.73,592.69,591.64,592.68,2744.0,590.1756,591.1331,590.0858,591.1231,2744.0
2024-10-10 13:10:00,592.15,592.15,591.96,591.96,200.0,590.5945,590.5945,590.405,590.405,200.0
2024-10-10 13:15:00,591.97,592.7,591.97,592.13,3490.0,590.415,591.1431,590.415,590.5746,3490.0
2024-10-10 13:20:00,592.17,592.7,592.17,592.5,6728.0,590.6145,591.1431,590.6145,590.9436,6728.0
2024-10-10 13:25:00,592.38,592.7,592.08,592.38,2940.0,590.8239,591.1431,590.5247,590.8239,2940.0
2024-10-10 13:30:00,592.38,592.95,592.09,592.27,10708.0,590.8239,591.3924,590.5347,590.7142,10708.0
2024-10-10 13:35:00,592.75,593.0,592.63,592.74,1566.0,591.1929,591.4423,591.0732,591.183,1566.0
2024-10-10 13:40:00,592.72,592.84,592.54,592.54,700.0,591.163,591.2827,590.9835,590.9835,700.0
2024-10-10 13:45:00,592.78,593.0,592.47,592.47,5828.0,591.2228,591.4423,590.9137,590.9137,5828.0
2024-10-10 13:50:00,592.24,592.48,592.0,592.18,4307.0,590.6843,590.9236,590.4449,590.6244,4307.0
2024-10-10 13:55:00,592.5,592.5,592.34,592.5,4272.0,590.9436,590.9436,590.784,590.9436,4272.0
2024-10-10 14:00:00,592.38,592.76,592.24,592.25,4252.0,590.8239,591.2029,590.6843,590.6942,4252.0
2024-10-10 14:05:00,592.25,592.55,592.25,592.31,2963.0,590.6942,590.9935,590.6942,590.7541,2963.0
2024-10-10 14:10:00,592.5,592.5,591.89,592.09,15815.0,590.9436,590.9436,590.3352,590.5347,15815.0
2024-10-10 14:15:00,591.87,592.32,591.87,591.93,11400.0,590.3152,590.7641,590.3152,590.3751,11400.0
2024-10-10 14:20:00,591.96,591.96,591.75,591.92,1032.0,590.405,590.405,590.1956,590.3651,1032.0
2024-10-10 14:25:00,591.64,591.93,591.64,591.93,1262.0,590.0858,590.3751,590.0858,590.3751,1262.0
2024-10-10 14:30:00,591.66,592.2,591.66,592.2,33662.0,590.1058,590.6444,590.1058,590.6444,33662.0
2024-10-10 14:35:00,591.94,592.32,591.93,592.08,4611.0,590.3851,590.7641,590.3751,590.5247,4611.0
2024-10-10 14:40:00,592.06,592.16,591.24,591.24,4193.0,590.5047,590.6045,589.6869,589.6869,4193.0
2024-10-10 14:45:00,591.34,591.92,591.3,591.62,3357.0,589.7866,590.3651,589.7467,590.0659,3357.0
2024-10-10 14:50:00,591.62,591.67,591.24,591.55,1860.0,590.0659,590.1158,589.6869,589.9961,1860.0
2024-10-10 14:55:00,591.55,591.58,590.63,591.07,3762.0,589.9961,590.026,589.0785,589.5173,3762.0
2024-10-10 15:00:00,591.08,591.1,590.77,590.87,17518.0,589.5273,589.5473,589.2181,589.3179,17518.0
2024-10-10 15:05:00,590.87,591.01,590.58,590.96,5356.0,589.3179,589.4575,589.0286,589.4076,5356.0
2024-10-10 15:10:00,590.82,590.97,590.06,590.09,5766.0,589.268,589.4176,588.51,588.5399,5766.0
2024-10-10 15:15:00,590.06,590.69,589.87,590.21,11471.0,588.51,589.1383,588.3205,588.6596,11471.0
2024-10-10 15:20:00,590.23,590.58,590.1,590.35,6062.0,588.6795,589.0286,588.5499,588.7992,6062.0
2024-10-10 15:25:00,590.51,590.98,590.44,590.8,13320.0,588.9588,589.4276,588.889,589.248,13320.0
2024-10-10 15:30:00,590.8,591.76,590.77,591.51,10690.0,589.248,590.2055,589.2181,589.9562,10690.0
2024-10-10 15:35:00,591.56,591.76,591.35,591.66,4001.0,590.0061,590.2055,589.7966,590.1058,4001.0
2024-10-10 15:40:00,591.64,591.78,591.46,591.64,4660.0,590.0858,590.2255,589.9063,590.0858,4660.0
2024-10-10 15:45:00,591.65,591.77,591.11,591.77,7687.0,590.0958,590.2155,589.5572,590.2155,7687.0
2024-10-10 15:50:00,591.83,593.42,591.62,593.29,13861.0,590.2753,591.8612,590.0659,591.7315,13861.0
2024-10-10 15:55:00,593.29,594.8,593.26,593.65,44013.0,591.7315,593.2375,591.7016,592.0906,44013.0
2024-10-11 09:30:00,595.64,597.61,594.46,596.1,26345.0,594.0753,596.0402,592.8984,594.5341,26345.0
2024-10-11 09:35:00,596.2,596.88,595.36,595.77,7634.0,594.6339,595.3121,593.7961,594.205,7634.0
2024-10-11 09:40:00,596.32,596.94,594.31,595.6,22838.0,594.7535,595.3719,592.7488,594.0354,22838.0
2024-10-11 09:45:00,596.0,597.1,595.39,595.39,63133.0,594.4344,595.5315,593.826,593.826,63133.0
2024-10-11 09:50:00,594.95,597.36,594.95,597.09,7005.0,593.3871,595.7908,593.3871,595.5215,7005.0
2024-10-11 09:55:00,596.43,596.88,595.4,595.8,13292.0,594.8633,595.3121,593.836,594.2349,13292.0
2024-10-11 10:00:00,595.8,595.9,595.25,595.62,10416.0,594.2349,594.3347,593.6864,594.0554,10416.0
2024-10-11 10:05:00,595.47,597.18,595.47,597.0,18666.0,593.9058,595.6113,593.9058,595.4318,18666.0
2024-10-11 10:10:00,597.49,600.97,596.6,600.97,31021.0,595.9205,599.3913,595.0328,599.3913,31021.0
2024-10-11 10:15:00,601.12,602.38,600.91,601.72,17057.0,599.5409,600.7976,599.3315,600.1394,17057.0
2024-10-11 10:20:00,602.25,602.41,601.07,601.08,2599.0,600.668,600.8276,599.4911,599.501,2599.0
2024-10-11 10:25:00,601.69,601.69,600.75,601.3,11908.0,600.1094,600.1094,599.1719,599.7205,11908.0
2024-10-11 10:30:00,601.89,601.89,601.12,601.16,1031.0,600.3089,600.3089,599.5409,599.5808,1031.0
2024-10-11 10:35:00,601.53,601.9,600.53,600.53,3123.0,599.9499,600.3189,598.9525,598.9525,3123.0
2024-10-11 10:40:00,600.56,600.99,600.55,600.7,1265.0,598.9824,599.4113,598.9724,599.122,1265.0
2024-10-11 10:45:00,600.63,600.68,600.0,600.39,4803.0,599.0522,599.1021,598.4239,598.8129,4803.0
2024-10-11 10:50:00,600.5,602.0,600.5,601.88,5236.0,598.9226,600.4186,598.9226,600.2989,5236.0
2024-10-11 10:55:00,602.0,602.33,600.0,600.68,25939.0,600.4186,600.7478,598.4239,599.1021,25939.0
2024-10-11 11:00:00,600.75,600.8,599.99,600.5,22653.0,599.1719,599.2218,598.4139,598.9226,22653.0
2024-10-11 11:05:00,600.5,601.05,599.83,600.8,20671.0,598.9226,599.4711,598.2543,599.2218,20671.0
2024-10-11 11:10:00,601.05,601.23,600.62,600.74,10372.0,599.4711,599.6507,599.0423,599.1619,10372.0
2024-10-11 11:15:00,600.98,601.27,599.77,599.77,32525.0,599.4013,599.6905,598.1945,598.1945,32525.0
2024-10-11 11:20:00,599.97,600.38,599.5,599.58,37912.0,598.394,598.8029,597.9252,598.005,37912.0
2024-10-11 11:25:00,599.99,601.63,599.99,600.52,73488.0,598.4139,600.0496,598.4139,598.9425,73488.0
2024-10-11 11:30:00,600.52,600.53,599.67,600.0,2962.0,598.9425,598.9525,598.0947,598.4239,2962.0
2024-10-11 11:35:00,600.0,600.58,599.89,600.58,11499.0,598.4239,599.0024,598.3142,599.0024,11499.0
2024-10-11 11:40:00,600.83,601.12,600.0,600.04,95566.0,599.2517,599.5409,598.4239,598.4638,95566.0
2024-10-11 11:45:00,599.74,600.22,598.82,599.0,3438.0,598.1646,598.6433,597.247,597.4265,3438.0
2024-10-11 11:50:00,599.22,599.49,599.07,599.1,1206.0,597.6459,597.9152,597.4963,597.5262,1206.0
2024-10-11 11:55:00,599.02,599.02,598.18,598.72,4551.0,597.4465,597.4465,596.6087,597.1472,4551.0
2024-10-11 12:00:00,598.86,599.19,598.54,598.94,971.0,597.2869,597.616,596.9677,597.3667,971.0
2024-10-11 12:05:00,599.29,599.3,598.43,598.5,1183.0,597.7157,597.7257,596.858,596.9278,1183.0
2024-10-11 12:10:00,598.34,598.6,598.01,598.01,2490.0,596.7682,597.0276,596.4391,596.4391,2490.0
2024-10-11 12:15:00,598.12,598.25,597.16,597.27,2237.0,596.5488,596.6785,595.5913,595.7011,2237.0
2024-10-11 12:20:00,597.17,597.98,596.71,597.86,3474.0,595.6013,596.4092,595.1425,596.2895,3474.0
2024-10-11 12:25:00,597.51,597.51,596.81,596.82,740.0,595.9404,595.9404,595.2423,595.2522,740.0
2024-10-11 12:30:00,596.83,597.19,596.56,596.73,562.0,595.2622,595.6213,594.9929,595.1625,562.0
2024-10-11 12:35:00,596.52,596.52,596.01,596.02,1529.0,594.953,594.953,594.4444,594.4543,1529.0
2024-10-11 12:40:00,596.02,596.49,596.02,596.49,1675.0,594.4543,594.9231,594.4543,594.9231,1675.0
2024-10-11 12:45:00,596.51,596.95,595.82,596.15,4804.0,594.943,595.3819,594.2549,594.584,4804.0
2024-10-11 12:50:00,596.5,597.06,596.07,596.26,21952.0,594.9331,595.4916,594.5042,594.6937,21952.0
2024-10-11 12:55:00,595.89,597.3,595.89,597.3,4310.0,594.3247,595.731,594.3247,595.731,4310.0
2024-10-11 13:00:00,597.3,597.58,596.98,597.12,2270.0,595.731,596.0102,595.4118,595.5514,2270.0
2024-10-11 13:05:00,596.82,597.14,596.58,596.58,1482.0,595.2522,595.5714,595.0129,595.0129,1482.0
2024-10-11 13:10:00,596.81,597.0,596.79,596.9,835.0,595.2423,595.4318,595.2223,595.332,835.0
2024-10-11 13:15:00,596.9,597.28,596.89,596.89,1146.0,595.332,595.711,595.3221,595.3221,1146.0
2024-10-11 13:20:00,596.85,597.1,596.7,596.79,4229.0,595.2822,595.5315,595.1326,595.2223,4229.0
2024-10-11 13:25:00,596.8,596.83,596.48,596.8,927.0,595.2323,595.2622,594.9131,595.2323,927.0
2024-10-11 13:30:00,596.81,597.2,596.6,596.68,12976.0,595.2423,595.6312,595.0328,595.1126,12976.0
2024-10-11 13:35:00,596.87,597.16,596.87,597.16,2100.0,595.3021,595.5913,595.3021,595.5913,2100.0
2024-10-11 13:40:00,597.19,597.24,596.98,596.98,1474.0,595.6213,595.6711,595.4118,595.4118,1474.0
2024-10-11 13:45:00,597.18,597.41,597.04,597.05,2500.0,595.6113,595.8407,595.4717,595.4816,2500.0
2024-10-11 13:50:00,597.43,597.76,597.42,597.43,1674.0,595.8606,596.1898,595.8507,595.8606,1674.0
2024-10-11 13:55:00,597.18,597.64,596.86,596.86,1004.0,595.6113,596.0701,595.2921,595.2921,1004.0
2024-10-11 14:00:00,597.3,597.3,596.84,597.24,7074.0,595.731,595.731,595.2722,595.6711,7074.0
2024-10-11 14:05:00,597.32,597.64,597.28,597.44,850.0,595.7509,596.0701,595.711,595.8706,850.0
2024-10-11 14:10:00,597.58,597.58,596.96,597.26,1013.0,596.0102,596.0102,595.3919,595.6911,1013.0
2024-10-11 14:15:00,597.22,597.56,597.22,597.43,1540.0,595.6512,595.9903,595.6512,595.8606,1540.0
2024-10-11 14:20:00,597.38,597.38,597.22,597.38,2477.0,595.8108,595.8108,595.6512,595.8108,2477.0
2024-10-11 14:25:00,597.46,597.46,597.27,597.27,515.0,595.8906,595.8906,595.7011,595.7011,515.0
2024-10-11 14:30:00,597.06,597.09,597.06,597.06,300.0,595.4916,595.5215,595.4916,595.4916,300.0
2024-10-11 14:35:00,596.97,597.0,596.1,596.1,2240.0,595.4018,595.4318,594.5341,594.5341,2240.0
2024-10-11 14:40:00,596.12,597.0,596.12,596.47,19984.0,594.5541,595.4318,594.5541,594.9032,19984.0
2024-10-11 14:45:00,596.9,597.17,596.86,596.86,520.0,595.332,595.6013,595.2921,595.2921,520.0
2024-10-11 14:50:00,597.0,597.08,596.34,596.44,22721.0,595.4318,595.5116,594.7735,594.8732,22721.0
2024-10-11 14:55:00,596.44,596.74,596.04,596.55,8924.0,594.8732,595.1724,594.4743,594.9829,8924.0
2024-10-11 15:00:00,596.33,596.7,596.27,596.36,4426.0,594.7635,595.1326,594.7037,594.7934,4426.0
2024-10-11 15:05:00,596.32,596.57,596.15,596.57,14413.0,594.7535,595.0029,594.584,595.0029,14413.0
2024-10-11 15:10:00,596.36,596.38,596.02,596.11,27052.0,594.7934,594.8134,594.4543,594.5441,27052.0
2024-10-11 15:15:00,596.11,597.03,596.1,596.9,131132.0,594.5441,595.4617,594.5341,595.332,131132.0
2024-10-11 15:20:00,596.9,597.25,596.68,596.78,15976.0,595.332,595.6811,595.1126,595.2123,15976.0
2024-10-11 15:25:00,596.8,597.38,596.74,596.85,54237.0,595.2323,595.8108,595.1724,595.2822,54237.0
2024-10-11 15:30:00,596.8,598.3,596.63,597.83,16246.0,595.2323,596.7283,595.0627,596.2596,16246.0
2024-10-11 15:35:00,597.83,597.87,597.0,597.76,6929.0,596.2596,596.2995,595.4318,596.1898,6929.0
2024-10-11 15:40:00,597.2,598.54,596.85,598.23,11107.0,595.6312,596.9677,595.2822,596.6585,11107.0
2024-10-11 15:45:00,597.99,597.99,596.68,596.92,37742.0,596.4192,596.4192,595.1126,595.352,37742.0
2024-10-11 15:50:00,596.75,597.0,596.11,596.34,26270.0,595.1824,595.4318,594.5441,594.7735,26270.0
2024-10-11 15:55:00,596.1,597.29,595.89,596.92,88935.0,594.5341,595.721,594.3247,595.352,88935.0
2024-10-14 09:30:00,600.79,600.79,597.08,600.18,25062.0,599.2118,599.2118,595.5116,598.6034,25062.0
2024-10-14 09:35:00,598.88,599.04,596.59,597.82,3531.0,597.3068,597.4664,595.0228,596.2496,3531.0
2024-10-14 09:40:00,597.11,598.08,597.0,597.34,3478.0,595.5415,596.5089,595.4318,595.7709,3478.0
2024-10-14 09:45:00,597.02,597.93,596.49,597.93,3981.0,595.4517,596.3593,594.9231,596.3593,3981.0
2024-10-14 09:50:00,598.06,598.06,596.32,596.33,3872.0,596.489,596.489,594.7535,594.7635,3872.0
2024-10-14 09:55:00,596.28,596.81,595.23,596.81,3182.0,594.7137,595.2423,593.6664,595.2423,3182.0
2024-10-14 10:00:00,597.26,598.38,596.65,598.38,5053.0,595.6911,596.8081,595.0827,596.8081,5053.0
2024-10-14 10:05:00,597.4,598.35,597.4,597.79,2391.0,595.8307,596.7782,595.8307,596.2197,2391.0
2024-10-14 10:10:00,597.65,598.56,597.46,598.56,3567.0,596.0801,596.9877,595.8906,596.9877,3567.0
2024-10-14 10:15:00,599.08,599.6,598.91,599.41,1876.0,597.5063,598.0249,597.3367,597.8354,1876.0
2024-10-14 10:20:00,599.22,599.55,598.84,599.01,1917.0,597.6459,597.9751,597.2669,597.4365,1917.0
2024-10-14 10:25:00,599.11,599.48,598.9,598.9,2516.0,597.5362,597.9052,597.3268,597.3268,2516.0
2024-10-14 10:30:00,599.31,600.05,599.31,599.84,2604.0,597.7357,598.4738,597.7357,598.2643,2604.0
2024-10-14 10:35:00,599.75,600.98,599.72,600.64,2220.0,598.1745,599.4013,598.1446,599.0622,2220.0
2024-10-14 10:40:00,600.79,600.81,599.67,599.67,2752.0,599.2118,599.2318,598.0947,598.0947,2752.0
2024-10-14 10:45:00,599.55,600.0,598.51,598.51,4216.0,597.9751,598.4239,596.9378,596.9378,4216.0
2024-10-14 10:50:00,598.12,599.28,598.11,599.27,10119.0,596.5488,597.7058,596.5388,597.6958,10119.0
2024-10-14 10:55:00,599.46,600.58,599.27,600.18,2740.0,597.8853,599.0024,597.6958,598.6034,2740.0
2024-10-14 11:00:00,600.0,600.68,599.63,600.68,2951.0,598.4239,599.1021,598.0549,599.1021,2951.0
2024-10-14 11:05:00,600.23,601.69,600.22,601.69,2871.0,598.6533,600.1094,598.6433,600.1094,2871.0
2024-10-14 11:10:00,601.88,602.41,601.54,602.13,5338.0,600.2989,600.8276,599.9598,600.5483,5338.0
2024-10-14 11:15:00,602.22,602.49,601.93,602.07,2320.0,600.6381,600.9073,600.3488,600.4884,2320.0
2024-10-14 11:20:00,602.13,602.13,601.54,601.61,1436.0,600.5483,600.5483,599.9598,600.0297,1436.0
2024-10-14 11:25:00,601.72,602.12,601.57,601.57,6792.0,600.1394,600.5383,599.9898,599.9898,6792.0
2024-10-14 11:30:00,601.72,602.0,601.72,602.0,2432.0,600.1394,600.4186,600.1394,600.4186,2432.0
2024-10-14 11:35:00,601.85,602.34,601.84,602.34,1904.0,600.269,600.7577,600.259,600.7577,1904.0
2024-10-14 11:40:00,602.35,602.48,602.33,602.48,1289.0,600.7677,600.8974,600.7478,600.8974,1289.0
2024-10-14 11:45:00,602.71,603.3,602.34,602.34,10536.0,601.1268,601.7152,600.7577,600.7577,10536.0
2024-10-14 11:50:00,602.5,602.7,602.39,602.68,1273.0,600.9173,601.1168,600.8076,601.0968,1273.0
2024-10-14 11:55:00,602.5,602.9,602.5,602.9,1293.0,600.9173,601.3163,600.9173,601.3163,1293.0
2024-10-14 12:00:00,602.68,602.68,601.93,602.41,2607.0,601.0968,601.0968,600.3488,600.8276,2607.0
2024-10-14 12:05:00,601.93,602.56,601.93,602.19,8565.0,600.3488,600.9772,600.3488,600.6081,8565.0
2024-10-14 12:10:00,601.93,601.99,601.58,601.73,1459.0,600.3488,600.4087,599.9997,600.1493,1459.0
2024-10-14 12:15:00,601.55,601.87,600.89,600.89,4297.0,599.9698,600.289,599.3115,599.3115,4297.0
2024-10-14 12:20:00,600.77,601.23,600.77,601.18,1170.0,599.1919,599.6507,599.1919,599.6008,1170.0
2024-10-14 12:25:00,601.4,601.41,600.77,600.86,3345.0,599.8202,599.8302,599.1919,599.2816,3345.0
2024-10-14 12:30:00,600.82,601.37,600.82,601.15,1543.0,599.2417,599.7903,599.2417,599.5709,1543.0
2024-10-14 12:35:00,601.11,601.38,601.07,601.38,685.0,599.531,599.8003,599.4911,599.8003,685.0
2024-10-14 12:40:00,601.09,601.1,600.8,601.02,2488.0,599.511,599.521,599.2218,599.4412,2488.0
2024-10-14 12:45:00,601.02,601.02,600.69,600.8,3954.0,599.4412,599.4412,599.1121,599.2218,3954.0
2024-10-14 12:50:00,600.8,600.97,600.8,600.96,731.0,599.2218,599.3913,599.2218,599.3814,731.0
2024-10-14 12:55:00,600.72,600.72,600.2,600.32,1831.0,599.142,599.142,598.6234,598.743,1831.0
2024-10-14 13:00:00,600.1,600.26,600.1,600.26,800.0,598.5236,598.6832,598.5236,598.6832,800.0
2024-10-14 13:05:00,600.24,600.37,599.8,599.86,2568.0,598.6633,598.7929,598.2244,598.2842,2568.0
2024-10-14 13:10:00,599.75,600.08,599.75,599.85,1117.0,598.1745,598.5037,598.1745,598.2743,1117.0
2024-10-14 13:15:00,599.85,599.97,599.55,599.85,3817.0,598.2743,598.394,597.9751,598.2743,3817.0
2024-10-14 13:20:00,599.85,599.85,599.85,599.85,900.0,598.2743,598.2743,598.2743,598.2743,900.0
2024-10-14 13:25:00,599.64,599.73,599.52,599.73,916.0,598.0648,598.1546,597.9451,598.1546,916.0
2024-10-14 13:30:00,599.55,599.59,599.16,599.53,1803.0,597.9751,598.015,597.5861,597.9551,1803.0
2024-10-14 13:35:00,599.82,600.02,599.73,599.74,900.0,598.2444,598.4438,598.1546,598.1646,900.0
2024-10-14 13:40:00,600.01,600.45,599.58,599.58,4120.0,598.4339,598.8727,598.005,598.005,4120.0
2024-10-14 13:45:00,599.75,599.75,599.11,599.11,1350.0,598.1745,598.1745,597.5362,597.5362,1350.0
2024-10-14 13:50:00,599.08,599.67,599.08,599.43,2825.0,597.5063,598.0947,597.5063,597.8554,2825.0
2024-10-14 13:55:00,599.65,599.7,599.37,599.43,2802.0,598.0748,598.1247,597.7955,597.8554,2802.0
2024-10-14 14:00:00,599.45,599.68,599.44,599.51,1344.0,597.8753,598.1047,597.8654,597.9352,1344.0
2024-10-14 14:05:00,599.64,600.72,599.64,600.72,4442.0,598.0648,599.142,598.0648,599.142,4442.0
2024-10-14 14:10:00,600.49,600.5,599.87,599.93,3503.0,598.9126,598.9226,598.2942,598.3541,3503.0
2024-10-14 14:15:00,600.28,600.74,600.07,600.68,1608.0,598.7031,599.1619,598.4937,599.1021,1608.0
2024-10-14 14:20:00,600.84,601.24,600.44,601.24,6952.0,599.2617,599.6606,598.8627,599.6606,6952.0
2024-10-14 14:25:00,601.48,601.91,601.34,601.91,1902.0,599.9,600.3289,599.7604,600.3289,1902.0
2024-10-14 14:30:00,602.11,602.11,601.62,601.83,2025.0,600.5283,600.5283,600.0396,600.2491,2025.0
2024-10-14 14:35:00,601.77,601.82,601.22,601.26,2569.0,600.1892,600.2391,599.6407,599.6806,2569.0
2024-10-14 14:40:00,601.17,601.19,601.03,601.03,987.0,599.5908,599.6108,599.4512,599.4512,987.0
2024-10-14 14:45:00,601.26,601.7,601.24,601.65,1975.0,599.6806,600.1194,599.6606,600.0695,1975.0
2024-10-14 14:50:00,601.58,601.58,601.41,601.44,2400.0,599.9997,599.9997,599.8302,599.8601,2400.0
2024-10-14 14:55:00,601.44,601.56,601.44,601.56,1400.0,599.8601,599.9798,599.8601,599.9798,1400.0
2024-10-14 15:00:00,601.65,602.9,601.57,602.9,3604.0,600.0695,601.3163,599.9898,601.3163,3604.0
2024-10-14 15:05:00,602.45,602.64,602.28,602.34,2065.0,600.8674,601.0569,600.6979,600.7577,2065.0
2024-10-14 15:10:00,602.5,602.51,601.88,601.89,2778.0,600.9173,600.9273,600.2989,600.3089,2778.0
2024-10-14 15:15:00,602.06,602.17,601.81,601.84,8951.0,600.4785,600.5882,600.2291,600.259,8951.0
2024-10-14 15:20:00,601.99,602.76,601.99,602.75,3771.0,600.4087,601.1766,600.4087,601.1667,3771.0
2024-10-14 15:25:00,602.75,602.9,602.52,602.69,1498.0,601.1667,601.3163,600.9373,601.1068,1498.0
2024-10-14 15:30:00,602.66,602.86,602.6,602.72,1898.0,601.0769,601.2764,601.0171,601.1367,1898.0
2024-10-14 15:35:00,602.63,602.86,602.44,602.49,8652.0,601.047,601.2764,600.8575,600.9073,8652.0
2024-10-14 15:40:00,602.49,602.97,602.37,602.97,5696.0,600.9073,601.3861,600.7877,601.3861,5696.0
2024-10-14 15:45:00,602.69,603.45,602.42,603.42,5162.0,601.1068,601.8648,600.8375,601.8349,5162.0
2024-10-14 15:50:00,603.42,603.53,602.88,603.09,8585.0,601.8349,601.9446,601.2963,601.5058,8585.0
2024-10-14 15:55:00,603.34,604.54,603.29,604.08,64740.0,601.7551,602.952,601.7052,602.4932,64740.0
2024-10-15 09:30:00,605.0,605.33,602.98,604.44,20494.0,603.4107,603.7399,601.3961,602.8522,20494.0
2024-10-15 09:35:00,604.02,604.3,602.35,603.72,9024.0,602.4333,602.7126,600.7677,602.1341,9024.0
2024-10-15 09:40:00,604.3,605.26,602.63,605.26,3462.0,602.7126,603.6701,601.047,603.6701,3462.0
2024-10-15 09:45:00,605.26,607.37,605.26,606.83,4064.0,603.6701,605.7745,603.6701,605.2359,4064.0
2024-10-15 09:50:00,606.79,607.88,606.3,607.88,18843.0,605.196,606.2832,604.7073,606.2832,18843.0
2024-10-15 09:55:00,607.19,607.19,604.77,605.1,3418.0,605.595,605.595,603.1814,603.5105,3418.0
2024-10-15 10:00:00,604.99,606.1,604.99,605.17,4734.0,603.4008,604.5079,603.4008,603.5803,4734.0
2024-10-15 10:05:00,604.91,605.06,603.98,604.93,4411.0,603.321,603.4706,602.3934,603.3409,4411.0
2024-10-15 10:10:00,605.27,608.7,605.27,607.86,5748.0,603.68,607.101,603.68,606.2632,5748.0
2024-10-15 10:15:00,607.71,609.22,607.71,608.64,14277.0,606.1136,607.6197,606.1136,607.0412,14277.0
2024-10-15 10:20:00,608.49,609.35,608.48,609.11,6159.0,606.8916,607.7493,606.8816,607.51,6159.0
2024-10-15 10:25:00,609.16,609.89,608.88,609.58,3918.0,607.5598,608.2879,607.2806,607.9787,3918.0
2024-10-15 10:30:00,609.11,609.52,607.36,608.08,7921.0,607.51,607.9189,605.7645,606.4827,7921.0
2024-10-15 10:35:00,608.08,609.6,608.07,609.15,7080.0,606.4827,607.9987,606.4727,607.5498,7080.0
2024-10-15 10:40:00,609.56,610.56,607.87,607.95,5538.0,607.9588,608.9561,606.2732,606.353,5538.0
2024-10-15 10:45:00,607.92,608.34,606.83,608.34,3095.0,606.3231,606.742,605.2359,606.742,3095.0
2024-10-15 10:50:00,607.96,608.62,607.66,608.54,2873.0,606.363,607.0212,606.0638,606.9414,2873.0
2024-10-15 10:55:00,607.89,608.4,606.0,606.47,7280.0,606.2932,606.8018,604.4081,604.8769,7280.0
2024-10-15 11:00:00,606.36,606.84,605.02,606.14,2951.0,604.7672,605.2459,603.4307,604.5478,2951.0
2024-10-15 11:05:00,605.54,607.47,605.27,607.47,4356.0,603.9493,605.8743,603.68,605.8743,4356.0
2024-10-15 11:10:00,606.82,607.54,606.2,606.25,2300.0,605.226,605.9441,604.6076,604.6575,2300.0
2024-10-15 11:15:00,606.97,607.12,605.87,607.01,4555.0,605.3756,605.5252,604.2785,605.4155,4555.0
2024-10-15 11:20:00,606.53,606.93,606.53,606.62,1541.0,604.9367,605.3357,604.9367,605.0265,1541.0
2024-10-15 11:25:00,606.62,606.98,606.5,606.66,4062.0,605.0265,605.3855,604.9068,605.0664,4062.0
2024-10-15 11:30:00,606.71,606.82,605.72,605.96,6833.0,605.1163,605.226,604.1289,604.3682,6833.0
2024-10-15 11:35:00,605.78,606.37,605.78,606.37,3762.0,604.1887,604.7771,604.1887,604.7771,3762.0
2024-10-15 11:40:00,606.37,606.74,604.11,604.32,24776.0,604.7771,605.1462,602.5231,602.7325,24776.0
2024-10-15 11:45:00,604.32,604.32,603.07,603.69,3550.0,602.7325,602.7325,601.4858,602.1042,3550.0
2024-10-15 11:50:00,603.49,603.86,603.12,603.25,5375.0,601.9047,602.2737,601.5357,601.6653,5375.0
2024-10-15 11:55:00,603.25,604.57,603.06,604.57,18284.0,601.6653,602.9819,601.4758,602.9819,18284.0
2024-10-15 12:00:00,604.59,605.66,604.25,605.65,3810.0,603.0018,604.069,602.6627,604.059,3810.0
2024-10-15 12:05:00,605.65,606.61,605.51,606.27,5701.0,604.059,605.0165,603.9194,604.6774,5701.0
2024-10-15 12:10:00,606.56,606.56,605.17,605.23,4685.0,604.9666,604.9666,603.5803,603.6401,4685.0
2024-10-15 12:15:00,605.47,605.96,605.46,605.96,3695.0,603.8795,604.3682,603.8695,604.3682,3695.0
2024-10-15 12:20:00,605.96,606.11,605.08,605.64,7443.0,604.3682,604.5178,603.4905,604.0491,7443.0
2024-10-15 12:25:00,605.43,605.6,604.87,605.28,5235.0,603.8396,604.0092,603.2811,603.69,5235.0
2024-10-15 12:30:00,604.7,604.9,604.01,604.61,4326.0,603.1115,603.311,602.4233,603.0218,4326.0
2024-10-15 12:35:00,604.69,604.71,604.38,604.5,2929.0,603.1016,603.1215,602.7924,602.9121,2929.0
2024-10-15 12:40:00,604.23,604.72,603.79,603.79,1842.0,602.6428,603.1315,602.2039,602.2039,1842.0
2024-10-15 12:45:00,603.81,604.23,603.59,604.15,3581.0,602.2239,602.6428,602.0045,602.563,3581.0
2024-10-15 12:50:00,604.13,604.13,604.12,604.13,300.0,602.543,602.543,602.5331,602.543,300.0
2024-10-15 12:55:00,603.73,604.09,603.53,603.58,2553.0,602.1441,602.5031,601.9446,601.9945,2553.0
2024-10-15 13:00:00,604.01,604.24,603.49,603.79,2201.0,602.4233,602.6527,601.9047,602.2039,2201.0
2024-10-15 13:05:00,603.7,604.6,603.7,604.35,2476.0,602.1142,603.0118,602.1142,602.7625,2476.0
2024-10-15 13:10:00,604.36,604.36,603.53,604.02,1412.0,602.7724,602.7724,601.9446,602.4333,1412.0
2024-10-15 13:15:00,603.92,604.4,603.91,604.32,1786.0,602.3336,602.8123,602.3236,602.7325,1786.0
2024-10-15 13:20:00,604.31,604.54,603.88,604.11,3953.0,602.7226,602.952,602.2937,602.5231,3953.0
2024-10-15 13:25:00,603.8,604.11,603.62,604.01,2034.0,602.2139,602.5231,602.0344,602.4233,2034.0
2024-10-15 13:30:00,603.68,604.27,603.68,604.26,735.0,602.0942,602.6827,602.0942,602.6727,735.0
2024-10-15 13:35:00,603.79,604.28,603.61,604.28,1963.0,602.2039,602.6926,602.0244,602.6926,1963.0
2024-10-15 13:40:00,604.05,604.42,603.88,604.06,2446.0,602.4632,602.8323,602.2937,602.4732,2446.0
2024-10-15 13:45:00,604.07,604.13,603.8,603.83,1939.0,602.4832,602.543,602.2139,602.2438,1939.0
2024-10-15 13:50:00,603.62,603.71,603.4,603.69,3614.0,602.0344,602.1241,601.815,602.1042,3614.0
2024-10-15 13:55:00,603.37,603.54,603.08,603.08,7296.0,601.785,601.9546,601.4958,601.4958,7296.0
2024-10-15 14:00:00,603.61,603.84,603.45,603.65,2557.0,602.0244,602.2538,601.8648,602.0643,2557.0
2024-10-15 14:05:00,603.47,603.62,602.91,603.14,5291.0,601.8848,602.0344,601.3262,601.5556,5291.0
2024-10-15 14:10:00,603.13,603.53,603.13,603.3,3266.0,601.5457,601.9446,601.5457,601.7152,3266.0
2024-10-15 14:15:00,603.3,603.3,602.14,602.39,12813.0,601.7152,601.7152,600.5583,600.8076,12813.0
2024-10-15 14:20:00,602.38,603.11,602.38,602.85,2709.0,600.7976,601.5257,600.7976,601.2664,2709.0
2024-10-15 14:25:00,602.99,603.08,602.37,602.5,5705.0,601.406,601.4958,600.7877,600.9173,5705.0
2024-10-15 14:30:00,602.54,602.81,602.45,602.68,2116.0,600.9572,601.2265,600.8674,601.0968,2116.0
2024-10-15 14:35:00,602.68,602.68,602.13,602.49,3522.0,601.0968,601.0968,600.5483,600.9073,3522.0
2024-10-15 14:40:00,602.74,602.74,601.76,601.82,4280.0,601.1567,601.1567,600.1793,600.2391,4280.0
2024-10-15 14:45:00,601.63,601.83,601.23,601.33,2449.0,600.0496,600.2491,599.6507,599.7504,2449.0
2024-10-15 14:50:00,601.58,601.61,601.3,601.61,1825.0,599.9997,600.0297,599.7205,600.0297,1825.0
2024-10-15 14:55:00,601.61,602.14,601.3,602.14,9984.0,600.0297,600.5583,599.7205,600.5583,9984.0
2024-10-15 15:00:00,601.96,602.38,600.5,600.5,7762.0,600.3787,600.7976,598.9226,598.9226,7762.0
2024-10-15 15:05:00,600.57,600.88,600.21,600.28,8206.0,598.9924,599.3016,598.6333,598.7031,8206.0
2024-10-15 15:10:00,600.33,600.73,600.12,600.12,3804.0,598.753,599.152,598.5436,598.5436,3804.0
2024-10-15 15:15:00,600.25,600.5,599.78,600.4,5040.0,598.6732,598.9226,598.2045,598.8228,5040.0
2024-10-15 15:20:00,600.58,601.07,600.57,601.04,4509.0,599.0024,599.4911,598.9924,599.4612,4509.0
2024-10-15 15:25:00,601.05,601.46,600.65,600.65,5630.0,599.4711,599.88,599.0722,599.0722,5630.0
2024-10-15 15:30:00,601.0,601.48,600.76,600.76,2922.0,599.4213,599.9,599.1819,599.1819,2922.0
2024-10-15 15:35:00,600.85,600.85,600.07,600.56,4225.0,599.2716,599.2716,598.4937,598.9824,4225.0
2024-10-15 15:40:00,600.55,600.55,600.04,600.04,3793.0,598.9724,598.9724,598.4638,598.4638,3793.0
2024-10-15 15:45:00,599.91,601.04,599.8,601.04,8691.0,598.3341,599.4612,598.2244,599.4612,8691.0
2024-10-15 15:50:00,600.63,601.28,600.37,601.28,10742.0,599.0522,599.7005,598.7929,599.7005,10742.0
2024-10-15 15:55:00,600.88,601.0,599.37,600.82,52280.0,599.3016,599.4213,597.7955,599.2417,52280.0
2024-10-16 09:30:00,590.27,595.11,590.01,593.89,40588.0,588.7194,593.5467,588.4601,592.3299,40588.0
2024-10-16 09:35:00,594.61,594.62,590.49,591.26,6050.0,593.048,593.058,588.9389,589.7068,6050.0
2024-10-16 09:40:00,590.53,591.01,587.36,589.71,33455.0,588.9788,589.4575,585.8171,588.1609,33455.0
2024-10-16 09:45:00,590.6,591.1,589.52,590.87,12106.0,589.0486,589.5473,587.9714,589.3179,12106.0
2024-10-16 09:50:00,591.48,593.17,591.47,592.67,13987.0,589.9263,591.6118,589.9163,591.1131,13987.0
2024-10-16 09:55:00,592.43,593.93,592.42,593.61,4364.0,590.8738,592.3698,590.8638,592.0507,4364.0
2024-10-16 10:00:00,593.61,596.31,593.6,595.65,16767.0,592.0507,594.7436,592.0407,594.0853,16767.0
2024-10-16 10:05:00,595.61,596.66,595.6,596.44,13610.0,594.0454,595.0927,594.0354,594.8732,13610.0
2024-10-16 10:10:00,595.59,596.78,594.37,596.75,11885.0,594.0255,595.2123,592.8087,595.1824,11885.0
2024-10-16 10:15:00,596.75,596.8,595.69,595.7,3640.0,595.1824,595.2323,594.1252,594.1352,3640.0
2024-10-16 10:20:00,594.84,594.86,592.7,593.16,4169.0,593.2774,593.2974,591.1431,591.6018,4169.0
2024-10-16 10:25:00,593.16,593.73,592.29,593.07,6745.0,591.6018,592.1704,590.7341,591.5121,6745.0
2024-10-16 10:30:00,593.3,593.62,592.36,592.99,7166.0,591.7415,592.0606,590.804,591.4323,7166.0
2024-10-16 10:35:00,593.38,593.44,591.88,592.08,9192.0,591.8213,591.8811,590.3252,590.5247,9192.0
2024-10-16 10:40:00,591.78,591.8,589.04,589.61,14098.0,590.2255,590.2454,587.4927,588.0612,14098.0
2024-10-16 10:45:00,590.19,590.95,590.07,590.07,5196.0,588.6397,589.3977,588.52,588.52,5196.0
2024-10-16 10:50:00,590.1,591.72,590.1,590.83,7659.0,588.5499,590.1656,588.5499,589.278,7659.0
2024-10-16 10:55:00,590.4,590.47,589.5,590.33,5755.0,588.8491,588.9189,587.9515,588.7793,5755.0
2024-10-16 11:00:00,590.16,590.16,589.32,589.54,2405.0,588.6097,588.6097,587.7719,587.9914,2405.0
2024-10-16 11:05:00,589.32,589.45,588.33,588.9,6258.0,587.7719,587.9016,586.7845,587.353,6258.0
2024-10-16 11:10:00,589.09,590.72,589.08,590.72,9855.0,587.5425,589.1683,587.5326,589.1683,9855.0
2024-10-16 11:15:00,590.57,591.28,590.31,591.25,5786.0,589.0187,589.7268,588.7593,589.6969,5786.0
2024-10-16 11:20:00,591.23,592.39,591.21,592.36,5864.0,589.6769,590.8339,589.657,590.804,5864.0
2024-10-16 11:25:00,592.54,593.02,591.16,591.58,5918.0,590.9835,591.4622,589.6071,590.026,5918.0
2024-10-16 11:30:00,591.43,591.86,591.36,591.36,1483.0,589.8764,590.3053,589.8066,589.8066,1483.0
2024-10-16 11:35:00,591.25,592.15,591.02,591.02,1909.0,589.6969,590.5945,589.4675,589.4675,1909.0
2024-10-16 11:40:00,591.01,591.77,591.01,591.77,1000.0,589.4575,590.2155,589.4575,590.2155,1000.0
2024-10-16 11:45:00,591.97,591.97,591.23,591.64,2810.0,590.415,590.415,589.6769,590.0858,2810.0
2024-10-16 11:50:00,591.23,591.5,591.05,591.05,3054.0,589.6769,589.9462,589.4974,589.4974,3054.0
2024-10-16 11:55:00,591.31,591.57,591.03,591.03,3930.0,589.7567,590.016,589.4774,589.4774,3930.0
2024-10-16 12:00:00,591.15,591.15,590.44,590.44,4723.0,589.5971,589.5971,588.889,588.889,4723.0
2024-10-16 12:05:00,590.32,590.38,589.47,589.85,7684.0,588.7693,588.8292,587.9215,588.3005,7684.0
2024-10-16 12:10:00,589.46,589.54,588.66,588.95,5321.0,587.9116,587.9914,587.1137,587.4029,5321.0
2024-10-16 12:15:00,588.87,589.61,588.73,589.61,3799.0,587.3231,588.0612,587.1835,588.0612,3799.0
2024-10-16 12:20:00,589.7,589.7,589.01,589.05,2895.0,588.1509,588.1509,587.4628,587.5026,2895.0
2024-10-16 12:25:00,589.04,589.04,588.69,588.72,2195.0,587.4927,587.4927,587.1436,587.1735,2195.0
2024-10-16 12:30:00,588.7,588.92,587.98,588.25,8837.0,587.1536,587.373,586.4355,586.7047,8837.0
2024-10-16 12:35:00,588.15,589.44,588.1,589.42,9882.0,586.605,587.8916,586.5551,587.8717,9882.0
2024-10-16 12:40:00,589.4,589.41,588.99,589.39,1030.0,587.8517,587.8617,587.4428,587.8418,1030.0
2024-10-16 12:45:00,589.27,589.28,588.79,588.8,3380.0,587.7221,587.732,587.2433,587.2533,3380.0
2024-10-16 12:50:00,589.06,589.41,589.04,589.11,3656.0,587.5126,587.8617,587.4927,587.5625,3656.0
2024-10-16 12:55:00,589.4,589.41,588.93,589.13,2572.0,587.8517,587.8617,587.383,587.5824,2572.0
2024-10-16 13:00:00,589.21,589.21,588.84,589.11,2369.0,587.6622,587.6622,587.2932,587.5625,2369.0
2024-10-16 13:05:00,588.81,589.02,588.61,588.91,2508.0,587.2633,587.4727,587.0638,587.363,2508.0
2024-10-16 13:10:00,589.12,589.43,588.48,589.43,6462.0,587.5725,587.8816,586.9341,587.8816,6462.0
2024-10-16 13:15:00,589.6,590.11,589.6,590.01,7887.0,588.0512,588.5599,588.0512,588.4601,7887.0
2024-10-16 13:20:00,589.96,590.12,589.85,590.02,2818.0,588.4103,588.5698,588.3005,588.4701,2818.0
2024-10-16 13:25:00,589.84,590.12,589.33,589.44,3618.0,588.2906,588.5698,587.7819,587.8916,3618.0
2024-10-16 13:30:00,589.62,589.94,589.57,589.94,3077.0,588.0711,588.3903,588.0213,588.3903,3077.0
2024-10-16 13:35:00,589.8,590.11,589.7,589.95,2592.0,588.2507,588.5599,588.1509,588.4003,2592.0
2024-10-16 13:40:00,590.05,590.12,589.5,589.61,4691.0,588.5,588.5698,587.9515,588.0612,4691.0
2024-10-16 13:45:00,589.95,589.97,589.67,589.67,3833.0,588.4003,588.4202,588.121,588.121,3833.0
2024-10-16 13:50:00,589.67,590.28,589.37,589.37,8468.0,588.121,588.7294,587.8218,587.8218,8468.0
2024-10-16 13:55:00,589.37,589.37,589.17,589.26,1167.0,587.8218,587.8218,587.6223,587.7121,1167.0
2024-10-16 14:00:00,589.4,589.83,589.35,589.53,3045.0,587.8517,588.2806,587.8019,587.9814,3045.0
2024-10-16 14:05:00,589.8,589.81,589.37,589.37,1660.0,588.2507,588.2606,587.8218,587.8218,1660.0
2024-10-16 14:10:00,589.5,589.64,589.02,589.31,4459.0,587.9515,588.0911,587.4727,587.762,4459.0
2024-10-16 14:15:00,589.23,589.33,588.68,588.68,5277.0,587.6822,587.7819,587.1336,587.1336,5277.0
2024-10-16 14:20:00,588.76,589.85,588.75,589.74,5687.0,587.2134,588.3005,587.2034,588.1908,5687.0
2024-10-16 14:25:00,589.52,589.58,588.72,588.72,7404.0,587.9714,588.0313,587.1735,587.1735,7404.0
2024-10-16 14:30:00,588.93,589.32,588.64,588.7,8547.0,587.383,587.7719,587.0937,587.1536,8547.0
2024-10-16 14:35:00,588.55,588.73,588.39,588.46,1482.0,587.004,587.1835,586.8444,586.9142,1482.0
2024-10-16 14:40:00,588.46,588.96,588.12,588.96,3410.0,586.9142,587.4129,586.5751,587.4129,3410.0
2024-10-16 14:45:00,589.22,589.71,589.04,589.5,3279.0,587.6722,588.1609,587.4927,587.9515,3279.0
2024-10-16 14:50:00,589.59,589.61,588.56,588.71,7893.0,588.0412,588.0612,587.0139,587.1635,7893.0
2024-10-16 14:55:00,588.95,588.99,588.53,588.9,4106.0,587.4029,587.4428,586.984,587.353,4106.0
2024-10-16 15:00:00,588.71,588.77,587.36,587.36,4612.0,587.1635,587.2234,585.8171,585.8171,4612.0
2024-10-16 15:05:00,587.36,588.39,587.27,588.39,15722.0,585.8171,586.8444,585.7273,586.8444,15722.0
2024-10-16 15:10:00,588.97,590.55,588.97,590.11,9122.0,587.4229,588.9987,587.4229,588.5599,9122.0
2024-10-16 15:15:00,590.1,590.96,589.74,590.79,9358.0,588.5499,589.4076,588.1908,589.2381,9358.0
2024-10-16 15:20:00,590.78,590.86,590.23,590.53,15131.0,589.2281,589.3079,588.6795,588.9788,15131.0
2024-10-16 15:25:00,590.48,591.07,590.48,591.07,5361.0,588.9289,589.5173,588.9289,589.5173,5361.0
2024-10-16 15:30:00,591.0,591.18,590.29,590.77,9001.0,589.4475,589.6271,588.7394,589.2181,9001.0
2024-10-16 15:35:00,590.75,591.18,590.7,591.08,4859.0,589.1982,589.6271,589.1483,589.5273,4859.0
2024-10-16 15:40:00,591.08,592.27,591.08,592.15,8404.0,589.5273,590.7142,589.5273,590.5945,8404.0
2024-10-16 15:45:00,592.15,592.53,592.15,592.52,4279.0,590.5945,590.9735,590.5945,590.9635,4279.0
2024-10-16 15:50:00,592.7,593.52,592.21,592.74,16868.0,591.1431,591.9609,590.6543,591.183,16868.0
2024-10-16 15:55:00,592.65,592.66,591.17,591.54,66939.0,591.0932,591.1032,589.6171,589.9861,66939.0
2024-10-17 09:30:00,604.34,608.39,600.68,607.33,43761.0,602.7525,606.7918,599.1021,605.7346,43761.0
2024-10-17 09:35:00,607.1,607.6,601.8,603.77,13020.0,605.5052,606.0039,600.2192,602.184,13020.0
2024-10-17 09:40:00,604.12,604.57,601.0,601.05,8949.0,602.5331,602.9819,599.4213,599.4711,8949.0
2024-10-17 09:45:00,600.86,603.35,599.17,602.78,18531.0,599.2816,601.7651,597.5961,601.1966,18531.0
2024-10-17 09:50:00,602.36,605.86,602.36,605.16,11726.0,600.7777,604.2685,600.7777,603.5703,11726.0
2024-10-17 09:55:00,604.85,607.0,604.39,606.3,12494.0,603.2611,605.4055,602.8024,604.7073,12494.0
2024-10-17 10:00:00,606.0,606.93,605.27,605.36,38321.0,604.4081,605.3357,603.68,603.7698,38321.0
2024-10-17 10:05:00,605.65,605.65,603.46,605.0,10953.0,604.059,604.059,601.8748,603.4107,10953.0
2024-10-17 10:10:00,605.0,606.94,604.82,606.79,10101.0,603.4107,605.3457,603.2312,605.196,10101.0
2024-10-17 10:15:00,606.49,606.69,604.82,605.69,27008.0,604.8968,605.0963,603.2312,604.0989,27008.0
2024-10-17 10:20:00,605.15,606.98,605.06,606.98,5314.0,603.5604,605.3855,603.4706,605.3855,5314.0
2024-10-17 10:25:00,607.22,607.22,605.66,605.81,13388.0,605.6249,605.6249,604.069,604.2186,13388.0
2024-10-17 10:30:00,605.81,605.81,605.04,605.1,8016.0,604.2186,604.2186,603.4506,603.5105,8016.0
2024-10-17 10:35:00,605.59,605.79,604.6,605.33,6452.0,603.9992,604.1987,603.0118,603.7399,6452.0
2024-10-17 10:40:00,605.0,605.77,604.47,605.35,51878.0,603.4107,604.1787,602.8821,603.7598,51878.0
2024-10-17 10:45:00,605.19,606.52,604.7,606.09,7007.0,603.6002,604.9268,603.1115,604.4979,7007.0
2024-10-17 10:50:00,606.01,606.08,605.31,605.32,13130.0,604.4181,604.4879,603.7199,603.7299,13130.0
2024-10-17 10:55:00,605.29,605.77,605.09,605.5,4410.0,603.7,604.1787,603.5005,603.9094,4410.0
2024-10-17 11:00:00,605.62,605.82,603.76,604.51,18212.0,604.0291,604.2286,602.174,602.922,18212.0
2024-10-17 11:05:00,604.51,605.39,604.5,605.21,7807.0,602.922,603.7997,602.9121,603.6202,7807.0
2024-10-17 11:10:00,605.21,606.28,604.94,605.31,6766.0,603.6202,604.6874,603.3509,603.7199,6766.0
2024-10-17 11:15:00,605.68,606.17,605.25,605.25,11919.0,604.089,604.5777,603.6601,603.6601,11919.0
2024-10-17 11:20:00,605.17,605.77,605.12,605.2,10423.0,603.5803,604.1787,603.5304,603.6102,10423.0
2024-10-17 11:25:00,605.41,606.08,605.37,605.72,5160.0,603.8197,604.4879,603.7798,604.1289,5160.0
2024-10-17 11:30:00,605.96,605.96,604.86,604.86,6303.0,604.3682,604.3682,603.2711,603.2711,6303.0
2024-10-17 11:35:00,605.06,605.07,602.78,603.37,11746.0,603.4706,603.4806,601.1966,601.785,11746.0
2024-10-17 11:40:00,603.37,603.37,602.64,602.64,3953.0,601.785,601.785,601.0569,601.0569,3953.0
2024-10-17 11:45:00,602.59,602.98,602.31,602.44,4173.0,601.0071,601.3961,600.7278,600.8575,4173.0
2024-10-17 11:50:00,602.72,603.31,602.14,603.09,5433.0,601.1367,601.7252,600.5583,601.5058,5433.0
2024-10-17 11:55:00,603.2,603.41,602.86,603.14,3607.0,601.6155,601.8249,601.2764,601.5556,3607.0
2024-10-17 12:00:00,603.47,604.02,603.34,604.01,3169.0,601.8848,602.4333,601.7551,602.4233,3169.0
2024-10-17 12:05:00,603.73,604.02,603.7,603.77,2002.0,602.1441,602.4333,602.1142,602.184,2002.0
2024-10-17 12:10:00,603.93,604.31,603.46,603.68,12913.0,602.3436,602.7226,601.8748,602.0942,12913.0
2024-10-17 12:15:00,603.48,603.48,602.56,602.88,2695.0,601.8947,601.8947,600.9772,601.2963,2695.0
2024-10-17 12:20:00,602.69,602.87,601.99,602.59,5046.0,601.1068,601.2863,600.4087,601.0071,5046.0
2024-10-17 12:25:00,602.52,602.93,602.49,602.55,4931.0,600.9373,601.3462,600.9073,600.9672,4931.0
2024-10-17 12:30:00,602.55,602.55,601.87,602.31,7814.0,600.9672,600.9672,600.289,600.7278,7814.0
2024-10-17 12:35:00,602.0,602.34,601.14,601.31,4831.0,600.4186,600.7577,599.5609,599.7304,4831.0
2024-10-17 12:40:00,601.74,602.29,601.57,601.84,28271.0,600.1593,600.7079,599.9898,600.259,28271.0
2024-10-17 12:45:00,601.84,601.9,600.64,601.0,16298.0,600.259,600.3189,599.0622,599.4213,16298.0
2024-10-17 12:50:00,600.95,600.95,599.83,599.97,1459.0,599.3714,599.3714,598.2543,598.394,1459.0
2024-10-17 12:55:00,599.97,601.07,599.96,600.76,5394.0,598.394,599.4911,598.384,599.1819,5394.0
2024-10-17 13:00:00,601.0,601.14,600.69,600.99,24852.0,599.4213,599.5609,599.1121,599.4113,24852.0
2024-10-17 13:05:00,600.8,600.95,600.58,600.95,2864.0,599.2218,599.3714,599.0024,599.3714,2864.0
2024-10-17 13:10:00,601.0,601.31,600.37,600.37,2164.0,599.4213,599.7304,598.7929,598.7929,2164.0
2024-10-17 13:15:00,600.56,600.57,600.27,600.56,700.0,598.9824,598.9924,598.6932,598.9824,700.0
2024-10-17 13:20:00,600.3,600.53,599.8,599.93,6054.0,598.7231,598.9525,598.2244,598.3541,6054.0
2024-10-17 13:25:00,599.65,601.0,599.33,599.56,28943.0,598.0748,599.4213,597.7556,597.985,28943.0
2024-10-17 13:30:00,599.56,599.56,599.56,599.56,400.0,597.985,597.985,597.985,597.985,400.0
2024-10-17 13:35:00,599.56,599.89,599.28,599.84,4528.0,597.985,598.3142,597.7058,598.2643,4528.0
2024-10-17 13:40:00,599.73,599.75,599.73,599.74,970.0,598.1546,598.1745,598.1546,598.1646,970.0
2024-10-17 13:45:00,599.98,600.82,599.96,600.82,2262.0,598.4039,599.2417,598.384,599.2417,2262.0
2024-10-17 13:50:00,600.8,601.37,600.57,601.36,4705.0,599.2218,599.7903,598.9924,599.7803,4705.0
2024-10-17 13:55:00,601.23,602.13,601.22,601.97,1161.0,599.6507,600.5483,599.6407,600.3887,1161.0
2024-10-17 14:00:00,602.04,602.28,601.6,601.87,9023.0,600.4585,600.6979,600.0197,600.289,9023.0
2024-10-17 14:05:00,601.87,602.13,600.29,600.5,9565.0,600.289,600.5483,598.7131,598.9226,9565.0
2024-10-17 14:10:00,600.49,600.81,599.62,600.81,4859.0,598.9126,599.2318,598.0449,599.2318,4859.0
2024-10-17 14:15:00,600.39,600.4,599.32,599.68,1525.0,598.8129,598.8228,597.7457,598.1047,1525.0
2024-10-17 14:20:00,599.67,599.9,598.94,599.05,3119.0,598.0947,598.3241,597.3667,597.4764,3119.0
2024-10-17 14:25:00,598.87,598.93,597.59,597.59,2442.0,597.2969,597.3567,596.0202,596.0202,2442.0
2024-10-17 14:30:00,597.49,598.6,597.1,598.6,4547.0,595.9205,597.0276,595.5315,597.0276,4547.0
2024-10-17 14:35:00,598.62,598.84,597.72,598.79,7234.0,597.0475,597.2669,596.1499,597.2171,7234.0
2024-10-17 14:40:00,598.41,598.45,597.97,598.2,1439.0,596.8381,596.878,596.3992,596.6286,1439.0
2024-10-17 14:45:00,598.0,598.39,597.82,597.89,5990.0,596.4291,596.8181,596.2496,596.3194,5990.0
2024-10-17 14:50:00,597.77,597.86,597.29,597.86,3562.0,596.1997,596.2895,595.721,596.2895,3562.0
2024-10-17 14:55:00,597.88,598.36,597.44,598.07,5276.0,596.3095,596.7882,595.8706,596.499,5276.0
2024-10-17 15:00:00,598.17,598.42,598.08,598.08,10481.0,596.5987,596.848,596.5089,596.5089,10481.0
2024-10-17 15:05:00,598.09,598.27,597.61,597.67,3728.0,596.5189,596.6984,596.0402,596.1,3728.0
2024-10-17 15:10:00,597.83,597.98,597.33,597.33,3486.0,596.2596,596.4092,595.7609,595.7609,3486.0
2024-10-17 15:15:00,597.26,597.75,597.12,597.3,4722.0,595.6911,596.1798,595.5514,595.731,4722.0
2024-10-17 15:20:00,597.3,598.18,597.3,597.61,3175.0,595.731,596.6087,595.731,596.0402,3175.0
2024-10-17 15:25:00,597.68,597.9,596.87,597.44,5644.0,596.11,596.3294,595.3021,595.8706,5644.0
2024-10-17 15:30:00,597.26,597.69,597.04,597.5,4733.0,595.6911,596.12,595.4717,595.9304,4733.0
2024-10-17 15:35:00,597.51,597.6,596.88,597.39,4789.0,595.9404,596.0302,595.3121,595.8207,4789.0
2024-10-17 15:40:00,597.42,597.68,597.18,597.38,2877.0,595.8507,596.11,595.6113,595.8108,2877.0
2024-10-17 15:45:00,597.38,598.19,597.38,598.16,5980.0,595.8108,596.6186,595.8108,596.5887,5980.0
2024-10-17 15:50:00,598.39,599.01,598.02,598.04,16069.0,596.8181,597.4365,596.4491,596.469,16069.0
2024-10-17 15:55:00,597.86,599.61,597.73,599.54,52527.0,596.2895,598.0349,596.1598,597.9651,52527.0
2024-10-18 09:30:00,600.03,602.13,598.25,598.25,118233.0,598.4538,600.5483,596.6785,596.6785,118233.0
2024-10-18 09:35:00,598.56,599.27,598.1,599.26,4848.0,596.9877,597.6958,596.5289,597.6858,4848.0
2024-10-18 09:40:00,599.43,601.03,599.18,600.88,2855.0,597.8554,599.4512,597.606,599.3016,2855.0
2024-10-18 09:45:00,600.85,600.85,599.77,600.26,9482.0,599.2716,599.2716,598.1945,598.6832,9482.0
2024-10-18 09:50:00,600.19,600.19,597.02,597.02,6667.0,598.6134,598.6134,595.4517,595.4517,6667.0
2024-10-18 09:55:00,597.69,598.56,597.52,598.01,5863.0,596.12,596.9877,595.9504,596.4391,5863.0
2024-10-18 10:00:00,598.53,598.53,596.56,596.56,10681.0,596.9577,596.9577,594.9929,594.9929,10681.0
2024-10-18 10:05:00,596.65,597.39,595.56,597.3,7205.0,595.0827,595.8207,593.9955,595.731,7205.0
2024-10-18 10:10:00,596.85,597.27,596.56,597.27,1872.0,595.2822,595.7011,594.9929,595.7011,1872.0
2024-10-18 10:15:00,597.27,598.22,596.96,598.01,4303.0,595.7011,596.6486,595.3919,596.4391,4303.0
2024-10-18 10:20:00,597.79,598.48,597.26,598.0,5099.0,596.2197,596.9079,595.6911,596.4291,5099.0
2024-10-18 10:25:00,597.51,598.09,597.51,597.65,1619.0,595.9404,596.5189,595.9404,596.0801,1619.0
2024-10-18 10:30:00,597.8,598.54,597.62,598.16,2891.0,596.2297,596.9677,596.0501,596.5887,2891.0
2024-10-18 10:35:00,597.93,599.69,597.92,599.46,1616.0,596.3593,598.1147,596.3493,597.8853,1616.0
2024-10-18 10:40:00,599.38,599.44,599.04,599.44,935.0,597.8055,597.8654,597.4664,597.8654,935.0
2024-10-18 10:45:00,599.48,599.84,599.34,599.42,5444.0,597.9052,598.2643,597.7656,597.8454,5444.0
2024-10-18 10:50:00,599.3,600.31,599.29,600.22,2317.0,597.7257,598.7331,597.7157,598.6433,2317.0
2024-10-18 10:55:00,599.58,600.36,599.58,600.07,1100.0,598.005,598.7829,598.005,598.4937,1100.0
2024-10-18 11:00:00,599.69,600.68,599.69,600.43,1994.0,598.1147,599.1021,598.1147,598.8528,1994.0
2024-10-18 11:05:00,600.24,600.42,600.16,600.17,2243.0,598.6633,598.8428,598.5835,598.5934,2243.0
2024-10-18 11:10:00,600.0,600.87,600.0,600.87,1054.0,598.4239,599.2916,598.4239,599.2916,1054.0
2024-10-18 11:15:00,600.6,601.01,600.39,600.9,5547.0,599.0223,599.4312,598.8129,599.3215,5547.0
2024-10-18 11:20:00,601.1,601.4,600.63,600.79,9128.0,599.521,599.8202,599.0522,599.2118,9128.0
2024-10-18 11:25:00,600.6,600.8,600.0,600.59,2816.0,599.0223,599.2218,598.4239,599.0123,2816.0
2024-10-18 11:30:00,600.5,600.5,599.57,599.92,2089.0,598.9226,598.9226,597.995,598.3441,2089.0
2024-10-18 11:35:00,599.69,600.4,599.69,600.39,1584.0,598.1147,598.8228,598.1147,598.8129,1584.0
2024-10-18 11:40:00,600.47,601.71,600.47,601.71,3009.0,598.8926,600.1294,598.8926,600.1294,3009.0
2024-10-18 11:45:00,601.4,601.4,601.28,601.29,400.0,599.8202,599.8202,599.7005,599.7105,400.0
2024-10-18 11:50:00,601.24,601.34,601.07,601.34,1673.0,599.6606,599.7604,599.4911,599.7604,1673.0
2024-10-18 11:55:00,601.1,601.53,601.03,601.53,1248.0,599.521,599.9499,599.4512,599.9499,1248.0
2024-10-18 12:00:00,602.02,602.02,599.86,600.04,6421.0,600.4386,600.4386,598.2842,598.4638,6421.0
2024-10-18 12:05:00,600.0,600.13,599.77,599.77,2306.0,598.4239,598.5535,598.1945,598.1945,2306.0
2024-10-18 12:10:00,599.46,600.1,599.42,600.1,1126.0,597.8853,598.5236,597.8454,598.5236,1126.0
2024-10-18 12:15:00,600.12,600.89,600.11,600.83,1995.0,598.5436,599.3115,598.5336,599.2517,1995.0
2024-10-18 12:20:00,600.84,600.84,600.38,600.38,1816.0,599.2617,599.2617,598.8029,598.8029,1816.0
2024-10-18 12:25:00,600.2,600.82,600.2,600.3,1486.0,598.6234,599.2417,598.6234,598.7231,1486.0
2024-10-18 12:30:00,600.64,600.71,600.26,600.5,2781.0,599.0622,599.132,598.6832,598.9226,2781.0
2024-10-18 12:35:00,600.52,600.57,600.52,600.57,200.0,598.9425,598.9924,598.9425,598.9924,200.0
2024-10-18 12:40:00,600.75,601.5,600.75,601.44,4103.0,599.1719,599.9199,599.1719,599.8601,4103.0
2024-10-18 12:45:00,601.57,601.57,600.96,600.97,7685.0,599.9898,599.9898,599.3814,599.3913,7685.0
2024-10-18 12:50:00,601.24,601.65,601.15,601.64,3246.0,599.6606,600.0695,599.5709,600.0596,3246.0
2024-10-18 12:55:00,602.09,602.09,601.49,601.5,2400.0,600.5084,600.5084,599.91,599.9199,2400.0
2024-10-18 13:00:00,601.5,601.63,601.26,601.63,3216.0,599.9199,600.0496,599.6806,600.0496,3216.0
2024-10-18 13:05:00,601.61,601.8,601.46,601.62,3161.0,600.0297,600.2192,599.88,600.0396,3161.0
2024-10-18 13:10:00,601.67,601.81,601.66,601.73,2125.0,600.0895,600.2291,600.0795,600.1493,2125.0
2024-10-18 13:15:00,601.73,601.94,601.29,601.58,4744.0,600.1493,600.3588,599.7105,599.9997,4744.0
2024-10-18 13:20:00,601.57,602.2,601.57,602.17,4823.0,599.9898,600.6181,599.9898,600.5882,4823.0
2024-10-18 13:25:00,602.26,602.27,601.73,601.75,2238.0,600.6779,600.6879,600.1493,600.1693,2238.0
2024-10-18 13:30:00,601.84,602.77,601.84,602.53,2008.0,600.259,601.1866,600.259,600.9472,2008.0
2024-10-18 13:35:00,602.36,602.71,602.19,602.47,3200.0,600.7777,601.1268,600.6081,600.8874,3200.0
2024-10-18 13:40:00,602.47,602.47,601.96,602.05,1701.0,600.8874,600.8874,600.3787,600.4685,1701.0
2024-10-18 13:45:00,601.93,602.37,601.93,601.95,1360.0,600.3488,600.7877,600.3488,600.3688,1360.0
2024-10-18 13:50:00,601.95,601.95,601.59,601.9,1900.0,600.3688,600.3688,600.0097,600.3189,1900.0
2024-10-18 13:55:00,601.69,602.0,601.47,601.97,8308.0,600.1094,600.4186,599.89,600.3887,8308.0
2024-10-18 14:00:00,601.67,602.47,601.36,602.37,6668.0,600.0895,600.8874,599.7803,600.7877,6668.0
2024-10-18 14:05:00,602.29,602.41,602.21,602.37,1100.0,600.7079,600.8276,600.6281,600.7877,1100.0
2024-10-18 14:10:00,602.69,603.08,602.56,602.95,3579.0,601.1068,601.4958,600.9772,601.3661,3579.0
2024-10-18 14:15:00,603.1,603.28,602.88,602.9,3385.0,601.5157,601.6953,601.2963,601.3163,3385.0
2024-10-18 14:20:00,603.17,603.92,602.84,603.92,3153.0,601.5856,602.3336,601.2564,602.3336,3153.0
2024-10-18 14:25:00,603.67,604.39,603.49,603.97,14158.0,602.0842,602.8024,601.9047,602.3835,14158.0
2024-10-18 14:30:00,603.95,603.96,602.98,603.1,10741.0,602.3635,602.3735,601.3961,601.5157,10741.0
2024-10-18 14:35:00,603.0,603.03,602.67,602.88,4098.0,601.416,601.4459,601.0869,601.2963,4098.0
2024-10-18 14:40:00,602.87,603.01,602.69,602.92,3346.0,601.2863,601.426,601.1068,601.3362,3346.0
2024-10-18 14:45:00,602.84,603.08,602.64,602.84,3796.0,601.2564,601.4958,601.0569,601.2564,3796.0
2024-10-18 14:50:00,602.84,602.87,602.49,602.75,14378.0,601.2564,601.2863,600.9073,601.1667,14378.0
2024-10-18 14:55:00,602.55,602.76,602.17,602.58,4294.0,600.9672,601.1766,600.5882,600.9971,4294.0
2024-10-18 15:00:00,602.66,602.71,602.07,602.1,6672.0,601.0769,601.1268,600.4884,600.5184,6672.0
2024-10-18 15:05:00,602.13,602.26,601.95,601.96,8029.0,600.5483,600.6779,600.3688,600.3787,8029.0
2024-10-18 15:10:00,601.91,601.91,601.34,601.7,6064.0,600.3289,600.3289,599.7604,600.1194,6064.0
2024-10-18 15:15:00,601.77,601.77,601.43,601.47,1507.0,600.1892,600.1892,599.8501,599.89,1507.0
2024-10-18 15:20:00,601.49,601.52,601.23,601.5,3372.0,599.91,599.9399,599.6507,599.9199,3372.0
2024-10-18 15:25:00,601.36,601.68,601.21,601.35,2773.0,599.7803,600.0995,599.6307,599.7703,2773.0
2024-10-18 15:30:00,601.22,601.24,600.97,600.97,5133.0,599.6407,599.6606,599.3913,599.3913,5133.0
2024-10-18 15:35:00,600.88,601.77,600.78,601.53,5124.0,599.3016,600.1892,599.2018,599.9499,5124.0
2024-10-18 15:40:00,601.52,601.81,601.18,601.44,5450.0,599.9399,600.2291,599.6008,599.8601,5450.0
2024-10-18 15:45:00,601.47,601.76,601.4,601.59,14175.0,599.89,600.1793,599.8202,600.0097,14175.0
2024-10-18 15:50:00,601.43,601.76,601.37,601.67,15086.0,599.8501,600.1793,599.7903,600.0895,15086.0
2024-10-18 15:55:00,601.61,602.01,601.24,601.57,43622.0,600.0297,600.4286,599.6606,599.9898,43622.0
2024-10-21 09:30:00,597.89,600.58,595.43,599.43,24120.0,596.3194,599.0024,593.8659,597.8554,24120.0
2024-10-21 09:35:00,599.5,599.53,596.98,597.74,6480.0,597.9252,597.9551,595.4118,596.1698,6480.0
2024-10-21 09:40:00,597.01,597.71,596.08,597.44,5551.0,595.4417,596.1399,594.5142,595.8706,5551.0
2024-10-21 09:45:00,597.55,598.48,597.4,598.24,3394.0,595.9803,596.9079,595.8307,596.6685,3394.0
2024-10-21 09:50:00,598.06,598.45,597.04,597.04,2730.0,596.489,596.878,595.4717,595.4717,2730.0
2024-10-21 09:55:00,597.26,597.27,595.85,595.85,1924.0,595.6911,595.7011,594.2848,594.2848,1924.0
2024-10-21 10:00:00,595.85,596.99,595.85,596.64,4626.0,594.2848,595.4218,594.2848,595.0727,4626.0
2024-10-21 10:05:00,596.58,597.08,596.37,597.08,3293.0,595.0129,595.5116,594.8034,595.5116,3293.0
2024-10-21 10:10:00,596.78,597.12,596.68,597.11,2270.0,595.2123,595.5514,595.1126,595.5415,2270.0
2024-10-21 10:15:00,597.02,597.28,596.46,596.61,2609.0,595.4517,595.711,594.8932,595.0428,2609.0
2024-10-21 10:20:00,596.0,596.64,596.0,596.33,3346.0,594.4344,595.0727,594.4344,594.7635,3346.0
2024-10-21 10:25:00,596.33,596.33,594.48,594.61,12231.0,594.7635,594.7635,592.9184,593.048,12231.0
2024-10-21 10:30:00,594.77,594.84,594.14,594.57,4853.0,593.2076,593.2774,592.5793,593.0081,4853.0
2024-10-21 10:35:00,594.32,595.18,594.32,595.09,4905.0,592.7588,593.6165,592.7588,593.5268,4905.0
2024-10-21 10:40:00,594.98,595.12,594.15,594.53,1731.0,593.4171,593.5567,592.5892,592.9683,1731.0
2024-10-21 10:45:00,594.71,594.71,593.51,594.43,3476.0,593.1478,593.1478,591.9509,592.8685,3476.0
2024-10-21 10:50:00,594.13,594.68,594.07,594.16,3194.0,592.5693,593.1179,592.5095,592.5992,3194.0
2024-10-21 10:55:00,593.81,594.03,593.27,593.31,2200.0,592.2501,592.4696,591.7116,591.7515,2200.0
2024-10-21 11:00:00,593.75,593.76,593.06,593.29,500.0,592.1903,592.2003,591.5021,591.7315,500.0
2024-10-21 11:05:00,593.29,593.29,591.95,592.5,3296.0,591.7315,591.7315,590.395,590.9436,3296.0
2024-10-21 11:10:00,592.45,592.86,592.29,592.58,1639.0,590.8937,591.3026,590.7341,591.0234,1639.0
2024-10-21 11:15:00,592.51,593.65,592.03,593.23,6925.0,590.9536,592.0906,590.4748,591.6717,6925.0
2024-10-21 11:20:00,593.27,593.27,592.9,592.98,965.0,591.7116,591.7116,591.3425,591.4223,965.0
2024-10-21 11:25:00,593.32,593.49,592.97,593.15,1683.0,591.7614,591.931,591.4123,591.5919,1683.0
2024-10-21 11:30:00,592.68,592.76,592.0,592.0,1392.0,591.1231,591.2029,590.4449,590.4449,1392.0
2024-10-21 11:35:00,592.01,592.69,591.82,592.68,2012.0,590.4549,591.1331,590.2654,591.1231,2012.0
2024-10-21 11:40:00,592.91,593.18,592.76,592.76,1388.0,591.3525,591.6218,591.2029,591.2029,1388.0
2024-10-21 11:45:00,593.63,593.72,593.63,593.72,200.0,592.0706,592.1604,592.0706,592.1604,200.0
2024-10-21 11:50:00,593.75,594.15,593.75,593.84,1545.0,592.1903,592.5892,592.1903,592.2801,1545.0
2024-10-21 11:55:00,594.16,594.75,594.16,594.46,1250.0,592.5992,593.1877,592.5992,592.8984,1250.0
2024-10-21 12:00:00,594.49,594.52,594.03,594.16,1991.0,592.9284,592.9583,592.4696,592.5992,1991.0
2024-10-21 12:05:00,593.85,594.7,593.85,594.7,4918.0,592.29,593.1378,592.29,593.1378,4918.0
2024-10-21 12:10:00,594.28,594.28,594.27,594.27,700.0,592.7189,592.7189,592.7089,592.7089,700.0
2024-10-21 12:15:00,594.32,594.48,593.72,594.23,2472.0,592.7588,592.9184,592.1604,592.669,2472.0
2024-10-21 12:20:00,593.8,593.97,593.8,593.97,522.0,592.2402,592.4097,592.2402,592.4097,522.0
2024-10-21 12:25:00,593.93,594.22,593.79,593.79,1608.0,592.3698,592.6591,592.2302,592.2302,1608.0
2024-10-21 12:30:00,594.08,594.08,593.93,593.94,500.0,592.5194,592.5194,592.3698,592.3798,500.0
2024-10-21 12:35:00,593.88,593.88,593.81,593.81,330.0,592.32,592.32,592.2501,592.2501,330.0
2024-10-21 12:40:00,593.26,593.27,593.26,593.27,300.0,591.7016,591.7116,591.7016,591.7116,300.0
2024-10-21 12:45:00,593.22,593.48,593.21,593.48,342.0,591.6617,591.921,591.6517,591.921,342.0
2024-10-21 12:50:00,593.12,595.13,593.12,595.13,4535.0,591.562,593.5667,591.562,593.5667,4535.0
2024-10-21 12:55:00,594.99,595.0,594.16,594.6,912.0,593.427,593.437,592.5992,593.0381,912.0
2024-10-21 13:00:00,594.16,594.16,594.16,594.16,345.0,592.5992,592.5992,592.5992,592.5992,345.0
2024-10-21 13:05:00,594.12,594.34,594.12,594.33,1609.0,592.5593,592.7788,592.5593,592.7688,1609.0
2024-10-21 13:10:00,594.08,594.1,593.47,593.48,1110.0,592.5194,592.5394,591.911,591.921,1110.0
2024-10-21 13:15:00,593.64,593.9,593.64,593.73,1223.0,592.0806,592.3399,592.0806,592.1704,1223.0
2024-10-21 13:20:00,593.89,593.89,593.88,593.89,150.0,592.3299,592.3299,592.32,592.3299,150.0
2024-10-21 13:25:00,593.55,594.31,593.54,593.98,2382.0,591.9908,592.7488,591.9809,592.4197,2382.0
2024-10-21 13:30:00,593.96,594.0,593.71,593.71,600.0,592.3997,592.4396,592.1504,592.1504,600.0
2024-10-21 13:35:00,593.79,594.13,593.79,594.0,1596.0,592.2302,592.5693,592.2302,592.4396,1596.0
2024-10-21 13:40:00,594.22,594.61,594.05,594.61,1585.0,592.6591,593.048,592.4895,593.048,1585.0
2024-10-21 13:45:00,594.44,596.12,594.41,595.89,16657.0,592.8785,594.5541,592.8486,594.3247,16657.0
2024-10-21 13:50:00,596.05,596.25,595.87,596.08,2426.0,594.4843,594.6837,594.3047,594.5142,2426.0
2024-10-21 13:55:00,595.92,596.18,595.82,595.83,584.0,594.3546,594.6139,594.2549,594.2648,584.0
2024-10-21 14:00:00,595.8,595.8,595.31,595.31,1773.0,594.2349,594.2349,593.7462,593.7462,1773.0
2024-10-21 14:05:00,595.51,595.93,594.75,594.75,7147.0,593.9457,594.3646,593.1877,593.1877,7147.0
2024-10-21 14:10:00,594.77,594.77,593.91,593.91,902.0,593.2076,593.2076,592.3499,592.3499,902.0
2024-10-21 14:15:00,593.95,594.38,593.91,594.38,2802.0,592.3898,592.8186,592.3499,592.8186,2802.0
2024-10-21 14:20:00,594.46,594.46,593.96,593.96,2100.0,592.8984,592.8984,592.3997,592.3997,2100.0
2024-10-21 14:25:00,594.0,594.09,593.87,594.08,796.0,592.4396,592.5294,592.31,592.5194,796.0
2024-10-21 14:30:00,593.57,593.74,593.12,593.65,2452.0,592.0108,592.1803,591.562,592.0906,2452.0
2024-10-21 14:35:00,593.65,593.65,593.65,593.65,100.0,592.0906,592.0906,592.0906,592.0906,100.0
2024-10-21 14:40:00,593.71,593.71,593.14,593.14,1413.0,592.1504,592.1504,591.5819,591.5819,1413.0
2024-10-21 14:45:00,593.14,593.34,593.14,593.19,1100.0,591.5819,591.7814,591.5819,591.6318,1100.0
2024-10-21 14:50:00,593.78,593.81,593.23,593.23,2000.0,592.2202,592.2501,591.6717,591.6717,2000.0
2024-10-21 14:55:00,593.58,593.84,593.57,593.7,1021.0,592.0207,592.2801,592.0108,592.1404,1021.0
2024-10-21 15:00:00,593.98,594.16,593.8,594.16,2225.0,592.4197,592.5992,592.2402,592.5992,2225.0
2024-10-21 15:05:00,594.16,594.16,593.3,593.74,8874.0,592.5992,592.5992,591.7415,592.1803,8874.0
2024-10-21 15:10:00,593.59,594.35,593.59,594.31,2727.0,592.0307,592.7887,592.0307,592.7488,2727.0
2024-10-21 15:15:00,594.42,594.49,594.2,594.2,8087.0,592.8585,592.9284,592.6391,592.6391,8087.0
2024-10-21 15:20:00,594.14,594.37,594.0,594.35,3640.0,592.5793,592.8087,592.4396,592.7887,3640.0
2024-10-21 15:25:00,594.29,594.52,593.89,593.95,7192.0,592.7289,592.9583,592.3299,592.3898,7192.0
2024-10-21 15:30:00,593.81,593.81,593.39,593.39,11196.0,592.2501,592.2501,591.8312,591.8312,11196.0
2024-10-21 15:35:00,593.61,594.02,593.56,593.94,4980.0,592.0507,592.4596,592.0008,592.3798,4980.0
2024-10-21 15:40:00,593.77,594.42,593.77,594.22,5601.0,592.2102,592.8585,592.2102,592.6591,5601.0
2024-10-21 15:45:00,594.43,595.0,594.43,594.82,7524.0,592.8685,593.437,592.8685,593.2575,7524.0
2024-10-21 15:50:00,594.65,595.37,594.22,595.37,16710.0,593.0879,593.806,592.6591,593.806,16710.0
2024-10-21 15:55:00,595.22,595.66,594.87,595.57,33929.0,593.6564,594.0953,593.3074,594.0055,33929.0
2024-10-22 09:30:00,587.49,589.63,584.16,586.21,63704.0,585.9467,588.0811,582.6255,584.6701,63704.0
2024-10-22 09:35:00,586.4,587.71,586.15,586.59,32844.0,584.8596,586.1662,584.6103,585.0491,32844.0
2024-10-22 09:40:00,587.2,587.89,586.26,587.04,29415.0,585.6575,586.3457,584.72,585.4979,29415.0
2024-10-22 09:45:00,586.87,591.2,586.77,589.82,20418.0,585.3284,589.647,585.2286,588.2706,20418.0
2024-10-22 09:50:00,589.38,589.88,587.43,588.53,9260.0,587.8318,588.3305,585.8869,586.984,9260.0
2024-10-22 09:55:00,589.19,589.67,587.98,589.47,12942.0,587.6423,588.121,586.4355,587.9215,12942.0
2024-10-22 10:00:00,589.47,589.85,588.42,588.89,6616.0,587.9215,588.3005,586.8743,587.3431,6616.0
2024-10-22 10:05:00,588.74,589.04,587.89,588.42,8606.0,587.1935,587.4927,586.3457,586.8743,8606.0
2024-10-22 10:10:00,588.12,590.24,588.11,590.24,2540.0,586.5751,588.6895,586.5651,588.6895,2540.0
2024-10-22 10:15:00,590.21,590.81,590.04,590.04,2429.0,588.6596,589.258,588.49,588.49,2429.0
2024-10-22 10:20:00,590.13,590.63,590.04,590.63,2857.0,588.5798,589.0785,588.49,589.0785,2857.0
2024-10-22 10:25:00,589.92,590.05,588.9,589.02,13268.0,588.3704,588.5,587.353,587.4727,13268.0
2024-10-22 10:30:00,589.02,589.33,588.55,588.83,11500.0,587.4727,587.7819,587.004,587.2832,11500.0
2024-10-22 10:35:00,588.67,588.92,588.22,588.25,6286.0,587.1236,587.373,586.6748,586.7047,6286.0
2024-10-22 10:40:00,588.23,589.6,588.22,588.89,5969.0,586.6848,588.0512,586.6748,587.3431,5969.0
2024-10-22 10:45:00,589.33,589.49,588.03,588.11,6256.0,587.7819,587.9415,586.4853,586.5651,6256.0
2024-10-22 10:50:00,588.03,588.77,587.91,588.77,2762.0,586.4853,587.2234,586.3656,587.2234,2762.0
2024-10-22 10:55:00,588.6,588.96,588.37,588.96,1933.0,587.0538,587.4129,586.8244,587.4129,1933.0
2024-10-22 11:00:00,588.68,589.42,588.54,589.25,1864.0,587.1336,587.8717,586.994,587.7021,1864.0
2024-10-22 11:05:00,589.0,589.23,587.73,588.11,13220.0,587.4528,587.6822,586.1861,586.5651,13220.0
2024-10-22 11:10:00,588.1,588.53,587.98,587.98,3307.0,586.5551,586.984,586.4355,586.4355,3307.0
2024-10-22 11:15:00,588.05,588.45,587.5,588.04,10141.0,586.5053,586.9042,585.9567,586.4953,10141.0
2024-10-22 11:20:00,588.01,589.2,587.39,588.54,7433.0,586.4654,587.6523,585.847,586.994,7433.0
2024-10-22 11:25:00,588.54,588.54,588.02,588.33,1149.0,586.994,586.994,586.4754,586.7845,1149.0
2024-10-22 11:30:00,588.29,589.45,588.29,589.04,4189.0,586.7446,587.9016,586.7446,587.4927,4189.0
2024-10-22 11:35:00,588.83,589.04,588.39,588.46,1700.0,587.2832,587.4927,586.8444,586.9142,1700.0
2024-10-22 11:40:00,588.28,588.58,587.58,587.89,8872.0,586.7347,587.0339,586.0365,586.3457,8872.0
2024-10-22 11:45:00,587.98,588.5,587.71,587.71,5039.0,586.4355,586.9541,586.1662,586.1662,5039.0
2024-10-22 11:50:00,587.99,588.25,587.75,587.98,2732.0,586.4454,586.7047,586.2061,586.4355,2732.0
2024-10-22 11:55:00,587.98,588.61,587.97,588.46,3376.0,586.4355,587.0638,586.4255,586.9142,3376.0
2024-10-22 12:00:00,588.42,588.42,587.73,587.98,6899.0,586.8743,586.8743,586.1861,586.4355,6899.0
2024-10-22 12:05:00,588.0,588.0,587.17,587.17,5331.0,586.4554,586.4554,585.6276,585.6276,5331.0
2024-10-22 12:10:00,587.1,587.22,586.28,586.81,5514.0,585.5578,585.6775,584.7399,585.2685,5514.0
2024-10-22 12:15:00,586.92,587.63,586.92,587.62,2601.0,585.3782,586.0864,585.3782,586.0764,2601.0
2024-10-22 12:20:00,587.8,588.0,587.46,587.76,2547.0,586.2559,586.4554,585.9168,586.216,2547.0
2024-10-22 12:25:00,587.77,588.58,587.71,588.1,2420.0,586.226,587.0339,586.1662,586.5551,2420.0
2024-10-22 12:30:00,587.88,588.7,587.88,588.27,4815.0,586.3357,587.1536,586.3357,586.7247,4815.0
2024-10-22 12:35:00,588.62,588.62,587.44,587.73,3364.0,587.0738,587.0738,585.8969,586.1861,3364.0
2024-10-22 12:40:00,588.1,588.13,587.87,587.87,1280.0,586.5551,586.5851,586.3257,586.3257,1280.0
2024-10-22 12:45:00,587.77,588.04,587.46,587.73,1200.0,586.226,586.4953,585.9168,586.1861,1200.0
2024-10-22 12:50:00,587.69,588.6,587.53,588.6,4197.0,586.1462,587.0538,585.9866,587.0538,4197.0
2024-10-22 12:55:00,588.39,588.69,588.04,588.04,4273.0,586.8444,587.1436,586.4953,586.4953,4273.0
2024-10-22 13:00:00,588.38,589.16,588.1,589.16,3093.0,586.8344,587.6124,586.5551,587.6124,3093.0
2024-10-22 13:05:00,588.93,589.07,588.47,588.67,3000.0,587.383,587.5226,586.9242,587.1236,3000.0
2024-10-22 13:10:00,588.68,588.82,588.41,588.41,1430.0,587.1336,587.2733,586.8643,586.8643,1430.0
2024-10-22 13:15:00,588.49,588.65,588.08,588.08,2138.0,586.9441,587.1037,586.5352,586.5352,2138.0
2024-10-22 13:20:00,588.36,588.36,587.69,587.9,1425.0,586.8145,586.8145,586.1462,586.3557,1425.0
2024-10-22 13:25:00,587.88,588.3,587.88,588.04,3046.0,586.3357,586.7546,586.3357,586.4953,3046.0
2024-10-22 13:30:00,588.09,588.39,587.97,588.13,2183.0,586.5452,586.8444,586.4255,586.5851,2183.0
2024-10-22 13:35:00,588.4,588.89,587.86,588.05,8355.0,586.8544,587.3431,586.3158,586.5053,8355.0
2024-10-22 13:40:00,588.53,588.54,587.74,587.8,7361.0,586.984,586.994,586.1961,586.2559,7361.0
2024-10-22 13:45:00,587.93,587.93,587.58,587.8,2403.0,586.3856,586.3856,586.0365,586.2559,2403.0
2024-10-22 13:50:00,587.88,588.02,587.88,588.0,1502.0,586.3357,586.4754,586.3357,586.4554,1502.0
2024-10-22 13:55:00,587.89,588.01,587.75,587.96,2275.0,586.3457,586.4654,586.2061,586.4155,2275.0
2024-10-22 14:00:00,587.96,588.24,587.82,588.01,6337.0,586.4155,586.6948,586.2759,586.4654,6337.0
2024-10-22 14:05:00,588.03,588.09,587.54,587.64,920.0,586.4853,586.5452,585.9966,586.0964,920.0
2024-10-22 14:10:00,587.2,587.2,586.34,586.34,3456.0,585.6575,585.6575,584.7998,584.7998,3456.0
2024-10-22 14:15:00,586.7,586.8,586.53,586.64,2023.0,585.1588,585.2586,584.9893,585.099,2023.0
2024-10-22 14:20:00,586.66,587.03,586.14,586.47,5721.0,585.1189,585.488,584.6003,584.9294,5721.0
2024-10-22 14:25:00,586.37,586.91,586.24,586.43,6230.0,584.8297,585.3683,584.7,584.8895,6230.0
2024-10-22 14:30:00,587.03,587.03,586.74,587.03,1000.0,585.488,585.488,585.1987,585.488,1000.0
2024-10-22 14:35:00,586.96,587.13,586.49,586.55,8903.0,585.4181,585.5877,584.9494,585.0092,8903.0
2024-10-22 14:40:00,586.62,586.81,586.41,586.61,1731.0,585.079,585.2685,584.8696,585.0691,1731.0
2024-10-22 14:45:00,586.61,586.62,585.64,585.95,6189.0,585.0691,585.079,584.1016,584.4108,6189.0
2024-10-22 14:50:00,585.94,585.94,585.24,585.25,1680.0,584.4008,584.4008,583.7027,583.7126,1680.0
2024-10-22 14:55:00,585.24,585.65,585.15,585.23,13623.0,583.7027,584.1116,583.6129,583.6927,13623.0
2024-10-22 15:00:00,585.3,585.97,585.12,585.77,8856.0,583.7625,584.4307,583.583,584.2313,8856.0
2024-10-22 15:05:00,585.77,585.97,585.27,585.63,10186.0,584.2313,584.4307,583.7326,584.0916,10186.0
2024-10-22 15:10:00,585.63,585.91,585.39,585.76,7468.0,584.0916,584.3709,583.8523,584.2213,7468.0
2024-10-22 15:15:00,585.74,586.13,585.54,585.83,5969.0,584.2013,584.5903,584.0019,584.2911,5969.0
2024-10-22 15:20:00,585.83,586.36,585.55,585.7,4546.0,584.2911,584.8197,584.0118,584.1614,4546.0
2024-10-22 15:25:00,585.71,586.18,585.7,586.12,4634.0,584.1714,584.6402,584.1614,584.5803,4634.0
2024-10-22 15:30:00,586.15,586.31,586.01,586.26,8761.0,584.6103,584.7698,584.4706,584.72,8761.0
2024-10-22 15:35:00,586.3,586.3,585.72,585.75,6400.0,584.7599,584.7599,584.1814,584.2113,6400.0
2024-10-22 15:40:00,585.75,586.11,585.59,585.75,7876.0,584.2113,584.5704,584.0517,584.2113,7876.0
2024-10-22 15:45:00,585.75,587.16,585.69,587.13,15486.0,584.2113,585.6176,584.1515,585.5877,15486.0
2024-10-22 15:50:00,587.19,587.93,586.72,587.79,24838.0,585.6475,586.3856,585.1788,586.246,24838.0
2024-10-22 15:55:00,587.61,587.61,585.93,586.31,51428.0,586.0664,586.0664,584.3908,584.7698,51428.0
2024-10-23 09:30:00,574.58,578.69,568.65,577.25,73825.0,573.0707,577.1699,567.1562,575.7336,73825.0
2024-10-23 09:35:00,575.96,578.41,573.55,575.0,26858.0,574.447,576.8906,572.0434,573.4896,26858.0
2024-10-23 09:40:00,574.66,575.0,572.62,573.93,17205.0,573.1504,573.4896,571.1158,572.4224,17205.0
2024-10-23 09:45:00,574.99,574.99,573.49,573.5,9497.0,573.4796,573.4796,571.9835,571.9935,9497.0
2024-10-23 09:50:00,572.64,574.0,570.73,571.24,18710.0,571.1358,572.4922,569.2308,569.7394,18710.0
2024-10-23 09:55:00,571.88,571.89,568.59,569.36,19531.0,570.3777,570.3877,567.0964,567.8644,19531.0
2024-10-23 10:00:00,569.81,570.57,567.0,568.1,21032.0,568.3132,569.0712,565.5106,566.6077,21032.0
2024-10-23 10:05:00,568.1,570.78,567.0,570.44,27245.0,566.6077,569.2806,565.5106,568.9415,27245.0
2024-10-23 10:10:00,570.63,570.95,567.92,568.13,18897.0,569.131,569.4502,566.4282,566.6376,18897.0
2024-10-23 10:15:00,568.21,568.93,567.91,568.79,22179.0,566.7174,567.4355,566.4182,567.2959,22179.0
2024-10-23 10:20:00,568.46,568.47,566.45,567.59,12241.0,566.9667,566.9767,564.962,566.099,12241.0
2024-10-23 10:25:00,567.08,567.85,566.08,567.0,7670.0,565.5904,566.3583,564.593,565.5106,7670.0
2024-10-23 10:30:00,566.6,567.65,566.19,567.65,14389.0,565.1116,566.1589,564.7027,566.1589,14389.0
2024-10-23 10:35:00,567.2,567.43,566.74,567.09,7139.0,565.71,565.9394,565.2513,565.6003,7139.0
2024-10-23 10:40:00,567.09,567.85,566.75,567.21,15544.0,565.6003,566.3583,565.2612,565.72,15544.0
2024-10-23 10:45:00,567.22,567.26,566.69,567.0,6583.0,565.73,565.7699,565.2014,565.5106,6583.0
2024-10-23 10:50:00,567.26,567.6,566.34,566.95,11049.0,565.7699,566.109,564.8523,565.4607,11049.0
2024-10-23 10:55:00,566.95,568.45,566.88,568.12,9856.0,565.4607,566.9568,565.3909,566.6276,9856.0
2024-10-23 11:00:00,568.12,568.46,567.38,567.96,14607.0,566.6276,566.9667,565.8896,566.468,14607.0
2024-10-23 11:05:00,567.45,568.42,567.22,567.6,9787.0,565.9594,566.9268,565.73,566.109,9787.0
2024-10-23 11:10:00,567.6,570.48,567.6,570.48,16209.0,566.109,568.9814,566.109,568.9814,16209.0
2024-10-23 11:15:00,570.46,571.88,570.09,571.88,11878.0,568.9615,570.3777,568.5925,570.3777,11878.0
2024-10-23 11:20:00,571.59,573.62,571.34,573.62,9877.0,570.0885,572.1132,569.8392,572.1132,9877.0
2024-10-23 11:25:00,573.48,573.78,572.48,572.48,14710.0,571.9735,572.2728,570.9762,570.9762,14710.0
2024-10-23 11:30:00,572.42,572.42,570.95,571.47,1673.0,570.9163,570.9163,569.4502,569.9688,1673.0
2024-10-23 11:35:00,571.47,571.73,568.32,569.14,10129.0,569.9688,570.2281,566.8271,567.6449,10129.0
2024-10-23 11:40:00,568.86,570.1,568.86,569.31,12463.0,567.3657,568.6024,567.3657,567.8145,12463.0
2024-10-23 11:45:00,569.42,570.04,569.0,569.7,9900.0,567.9242,568.5426,567.5053,568.2035,9900.0
2024-10-23 11:50:00,569.8,569.8,568.61,569.08,8201.0,568.3032,568.3032,567.1163,567.5851,8201.0
2024-10-23 11:55:00,569.08,570.21,568.7,569.49,9356.0,567.5851,568.7121,567.2061,567.994,9356.0
2024-10-23 12:00:00,569.77,569.79,568.48,568.62,3798.0,568.2733,568.2932,566.9867,567.1263,3798.0
2024-10-23 12:05:00,568.61,569.14,568.61,569.14,1300.0,567.1163,567.6449,567.1163,567.6449,1300.0
2024-10-23 12:10:00,569.19,570.09,568.62,568.62,6578.0,567.6948,568.5925,567.1263,567.1263,6578.0
2024-10-23 12:15:00,568.4,569.68,568.4,569.68,2656.0,566.9069,568.1835,566.9069,568.1835,2656.0
2024-10-23 12:20:00,569.52,569.71,569.09,569.55,7390.0,568.0239,568.2134,567.5951,568.0539,7390.0
2024-10-23 12:25:00,569.89,570.34,569.65,569.65,7235.0,568.393,568.8418,568.1536,568.1536,7235.0
2024-10-23 12:30:00,570.0,570.68,569.83,570.36,6996.0,568.5027,569.1809,568.3331,568.8617,6996.0
2024-10-23 12:35:00,570.34,570.93,570.04,570.07,5182.0,568.8418,569.4302,568.5426,568.5725,5182.0
2024-10-23 12:40:00,570.18,570.33,569.8,570.22,1700.0,568.6822,568.8318,568.3032,568.7221,1700.0
2024-10-23 12:45:00,570.22,570.8,570.22,570.69,3200.0,568.7221,569.3006,568.7221,569.1909,3200.0
2024-10-23 12:50:00,571.06,571.44,570.32,570.41,10518.0,569.5599,569.9389,568.8218,568.9116,10518.0
2024-10-23 12:55:00,570.32,570.88,569.79,570.87,16269.0,568.8218,569.3804,568.2932,569.3704,16269.0
2024-10-23 13:00:00,571.09,571.47,570.66,571.25,5242.0,569.5898,569.9688,569.161,569.7494,5242.0
2024-10-23 13:05:00,571.3,571.34,570.33,570.73,7464.0,569.7993,569.8392,568.8318,569.2308,7464.0
2024-10-23 13:10:00,570.75,571.06,570.73,571.05,1158.0,569.2507,569.5599,569.2308,569.5499,1158.0
2024-10-23 13:15:00,571.29,571.59,570.71,571.59,7561.0,569.7893,570.0885,569.2108,570.0885,7561.0
2024-10-23 13:20:00,571.25,572.02,571.25,572.01,7192.0,569.7494,570.5174,569.7494,570.5074,7192.0
2024-10-23 13:25:00,572.18,573.06,571.75,573.06,4655.0,570.677,571.5546,570.2481,571.5546,4655.0
2024-10-23 13:30:00,572.89,572.9,571.15,571.25,15638.0,571.3851,571.3951,569.6497,569.7494,15638.0
2024-10-23 13:35:00,571.25,572.25,571.24,571.93,7633.0,569.7494,570.7468,569.7394,570.4276,7633.0
2024-10-23 13:40:00,571.93,572.74,571.48,572.48,18272.0,570.4276,571.2355,569.9788,570.9762,18272.0
2024-10-23 13:45:00,573.48,573.49,573.11,573.44,3146.0,571.9735,571.9835,571.6045,571.9337,3146.0
2024-10-23 13:50:00,573.44,573.47,571.28,572.37,8786.0,571.9337,571.9636,569.7793,570.8665,8786.0
2024-10-23 13:55:00,572.06,572.52,571.8,572.06,2546.0,570.5573,571.0161,570.298,570.5573,2546.0
2024-10-23 14:00:00,571.74,571.75,570.87,570.98,10501.0,570.2381,570.2481,569.3704,569.4801,10501.0
2024-10-23 14:05:00,571.05,571.35,570.7,571.19,16805.0,569.5499,569.8491,569.2008,569.6896,16805.0
2024-10-23 14:10:00,571.19,571.36,570.73,571.08,8906.0,569.6896,569.8591,569.2308,569.5799,8906.0
2024-10-23 14:15:00,571.09,571.09,570.0,570.01,25713.0,569.5898,569.5898,568.5027,568.5127,25713.0
2024-10-23 14:20:00,570.1,570.87,569.96,570.85,8784.0,568.6024,569.3704,568.4628,569.3505,8784.0
2024-10-23 14:25:00,570.84,571.12,570.82,570.93,4733.0,569.3405,569.6197,569.3205,569.4302,4733.0
2024-10-23 14:30:00,571.1,571.88,570.9,571.64,6169.0,569.5998,570.3777,569.4003,570.1384,6169.0
2024-10-23 14:35:00,571.44,571.51,571.0,571.0,4344.0,569.9389,570.0087,569.5001,569.5001,4344.0
2024-10-23 14:40:00,571.0,571.39,571.0,571.33,3493.0,569.5001,569.889,569.5001,569.8292,3493.0
2024-10-23 14:45:00,571.33,572.01,571.14,572.0,4870.0,569.8292,570.5074,569.6397,570.4974,4870.0
2024-10-23 14:50:00,572.08,572.5,571.7,572.25,4059.0,570.5772,570.9961,570.1982,570.7468,4059.0
2024-10-23 14:55:00,572.55,573.37,572.25,573.37,4436.0,571.046,571.8638,570.7468,571.8638,4436.0
2024-10-23 15:00:00,573.17,573.5,572.7,573.04,7712.0,571.6644,571.9935,571.1956,571.5347,7712.0
2024-10-23 15:05:00,572.99,573.59,572.84,573.0,15833.0,571.4848,572.0833,571.3352,571.4948,15833.0
2024-10-23 15:10:00,573.26,573.8,572.75,573.14,34154.0,571.7541,572.2927,571.2455,571.6344,34154.0
2024-10-23 15:15:00,573.07,575.72,573.05,575.61,16736.0,571.5646,574.2077,571.5447,574.098,16736.0
2024-10-23 15:20:00,575.55,576.19,574.0,574.05,29727.0,574.0381,574.6764,572.4922,572.542,29727.0
2024-10-23 15:25:00,573.81,574.71,573.8,574.32,11437.0,572.3027,573.2003,572.2927,572.8113,11437.0
2024-10-23 15:30:00,574.34,575.5,574.26,575.04,12331.0,572.8313,573.9882,572.7515,573.5294,12331.0
2024-10-23 15:35:00,575.09,575.51,574.66,574.7,9466.0,573.5793,573.9982,573.1504,573.1903,9466.0
2024-10-23 15:40:00,574.7,575.78,574.69,575.78,8741.0,573.1903,574.2675,573.1804,574.2675,8741.0
2024-10-23 15:45:00,575.85,575.86,574.91,575.26,19506.0,574.3373,574.3473,573.3998,573.7489,19506.0
2024-10-23 15:50:00,575.25,576.11,574.78,575.93,22449.0,573.7389,574.5966,573.2701,574.4171,22449.0
2024-10-23 15:55:00,575.74,577.31,575.6,576.25,72144.0,574.2276,575.7935,574.088,574.7363,72144.0
2024-10-24 09:30:00,572.36,574.83,571.28,572.68,44111.0,570.8565,573.32,569.7793,571.1756,44111.0
2024-10-24 09:35:00,572.47,572.47,569.09,570.75,6475.0,570.9662,570.9662,567.5951,569.2507,6475.0
2024-10-24 09:40:00,570.97,571.31,569.61,570.17,6200.0,569.4701,569.8092,568.1137,568.6722,6200.0
2024-10-24 09:45:00,569.77,573.03,569.22,572.43,4811.0,568.2733,571.5247,567.7247,570.9263,4811.0
2024-10-24 09:50:00,571.94,572.38,570.17,570.84,7363.0,570.4376,570.8764,568.6722,569.3405,7363.0
2024-10-24 09:55:00,571.39,571.4,569.62,570.48,12822.0,569.889,569.899,568.1237,568.9814,12822.0
2024-10-24 10:00:00,570.0,570.22,569.25,569.46,4185.0,568.5027,568.7221,567.7547,567.9641,4185.0
2024-10-24 10:05:00,569.47,569.47,568.59,569.3,7923.0,567.9741,567.9741,567.0964,567.8045,7923.0
2024-10-24 10:10:00,568.95,570.25,568.94,569.31,34138.0,567.4554,568.752,567.4455,567.8145,34138.0
2024-10-24 10:15:00,568.94,570.19,568.92,569.66,11661.0,567.4455,568.6922,567.4255,568.1636,11661.0
2024-10-24 10:20:00,569.15,570.1,569.15,570.0,28069.0,567.6549,568.6024,567.6549,568.5027,28069.0
2024-10-24 10:25:00,569.49,570.42,569.49,570.08,23706.0,567.994,568.9216,567.994,568.5825,23706.0
2024-10-24 10:30:00,570.02,570.95,570.0,570.62,21253.0,568.5226,569.4502,568.5027,569.1211,21253.0
2024-10-24 10:35:00,570.69,570.87,568.78,568.8,14600.0,569.1909,569.3704,567.2859,567.3058,14600.0
2024-10-24 10:40:00,568.55,568.56,566.74,566.74,4714.0,567.0565,567.0665,565.2513,565.2513,4714.0
2024-10-24 10:45:00,566.5,567.25,566.44,567.0,2550.0,565.0119,565.7599,564.952,565.5106,2550.0
2024-10-24 10:50:00,567.32,567.89,567.1,567.62,14675.0,565.8297,566.3982,565.6103,566.1289,14675.0
2024-10-24 10:55:00,567.63,567.63,566.82,566.83,10617.0,566.1389,566.1389,565.331,565.341,10617.0
2024-10-24 11:00:00,567.07,567.29,566.23,566.81,14442.0,565.5804,565.7998,564.7426,565.3211,14442.0
2024-10-24 11:05:00,566.81,567.25,566.75,567.07,15940.0,565.3211,565.7599,565.2612,565.5804,15940.0
2024-10-24 11:10:00,567.35,567.35,566.91,567.22,9404.0,565.8596,565.8596,565.4208,565.73,9404.0
2024-10-24 11:15:00,567.22,567.98,567.21,567.63,4235.0,565.73,566.488,565.72,566.1389,4235.0
2024-10-24 11:20:00,567.44,567.49,566.54,566.54,4235.0,565.9494,565.9993,565.0518,565.0518,4235.0
2024-10-24 11:25:00,566.31,566.34,565.6,565.6,3883.0,564.8224,564.8523,564.1142,564.1142,3883.0
2024-10-24 11:30:00,565.61,566.35,565.61,566.35,5149.0,564.1242,564.8623,564.1242,564.8623,5149.0
2024-10-24 11:35:00,566.35,566.38,565.29,565.42,6107.0,564.8623,564.8922,563.8051,563.9347,6107.0
2024-10-24 11:40:00,565.09,565.38,564.77,564.9,4906.0,563.6056,563.8948,563.2864,563.4161,4906.0
2024-10-24 11:45:00,564.9,565.25,564.45,564.56,14699.0,563.4161,563.7652,562.9673,563.077,14699.0
2024-10-24 11:50:00,564.68,564.8,564.06,564.8,19998.0,563.1967,563.3163,562.5783,563.3163,19998.0
2024-10-24 11:55:00,564.85,565.68,564.85,565.35,3254.0,563.3662,564.194,563.3662,563.8649,3254.0
2024-10-24 12:00:00,565.32,565.42,564.52,565.09,4630.0,563.835,563.9347,563.0371,563.6056,4630.0
2024-10-24 12:05:00,565.2,565.23,564.75,564.75,1596.0,563.7153,563.7452,563.2665,563.2665,1596.0
2024-10-24 12:10:00,564.36,564.4,563.9,564.25,7310.0,562.8775,562.9174,562.4187,562.7678,7310.0
2024-10-24 12:15:00,564.06,564.37,563.66,564.29,8738.0,562.5783,562.8875,562.1793,562.8077,8738.0
2024-10-24 12:20:00,564.03,564.14,562.82,563.1,9971.0,562.5484,562.6581,561.3415,561.6208,9971.0
2024-10-24 12:25:00,563.1,563.1,562.57,562.91,2789.0,561.6208,561.6208,561.0922,561.4313,2789.0
2024-10-24 12:30:00,563.12,563.81,562.92,563.69,8123.0,561.6408,562.3289,561.4413,562.2093,8123.0
2024-10-24 12:35:00,563.57,563.78,563.16,563.49,10847.0,562.0896,562.299,561.6807,562.0098,10847.0
2024-10-24 12:40:00,563.4,563.41,562.84,562.84,3370.0,561.92,561.93,561.3615,561.3615,3370.0
2024-10-24 12:45:00,562.8,564.03,562.8,564.01,6624.0,561.3216,562.5484,561.3216,562.5284,6624.0
2024-10-24 12:50:00,563.61,564.45,563.4,563.4,3909.0,562.1295,562.9673,561.92,561.92,3909.0
2024-10-24 12:55:00,563.82,563.84,563.23,563.27,1912.0,562.3389,562.3589,561.7505,561.7904,1912.0
2024-10-24 13:00:00,563.27,563.7,563.0,563.44,5226.0,561.7904,562.2192,561.5211,561.9599,5226.0
2024-10-24 13:05:00,563.41,563.42,563.17,563.2,1100.0,561.93,561.94,561.6906,561.7206,1100.0
2024-10-24 13:10:00,563.34,563.66,562.82,562.87,5195.0,561.8602,562.1793,561.3415,561.3914,5195.0
2024-10-24 13:15:00,562.87,563.24,562.19,562.19,6584.0,561.3914,561.7604,560.7132,560.7132,6584.0
2024-10-24 13:20:00,562.47,562.64,562.21,562.45,4152.0,560.9925,561.162,560.7332,560.9725,4152.0
2024-10-24 13:25:00,562.55,562.72,562.23,562.3,10653.0,561.0723,561.2418,560.7531,560.8229,10653.0
2024-10-24 13:30:00,562.05,562.59,562.05,562.3,6102.0,560.5736,561.1122,560.5736,560.8229,6102.0
2024-10-24 13:35:00,562.3,562.91,562.29,562.73,11335.0,560.8229,561.4313,560.8129,561.2518,11335.0
2024-10-24 13:40:00,562.83,563.26,562.6,563.11,11046.0,561.3515,561.7804,561.1221,561.6308,11046.0
2024-10-24 13:45:00,563.23,563.41,562.82,563.1,4466.0,561.7505,561.93,561.3415,561.6208,4466.0
2024-10-24 13:50:00,563.14,563.33,562.83,562.98,9078.0,561.6607,561.8502,561.3515,561.5011,9078.0
2024-10-24 13:55:00,562.97,563.05,562.46,562.48,3439.0,561.4912,561.5709,560.9825,561.0024,3439.0
2024-10-24 14:00:00,562.29,562.85,562.29,562.82,5867.0,560.8129,561.3715,560.8129,561.3415,5867.0
2024-10-24 14:05:00,562.83,563.34,562.78,563.33,5724.0,561.3515,561.8602,561.3017,561.8502,5724.0
2024-10-24 14:10:00,563.27,563.5,563.22,563.37,8187.0,561.7904,562.0198,561.7405,561.8901,8187.0
2024-10-24 14:15:00,563.26,563.47,563.21,563.31,6851.0,561.7804,561.9898,561.7305,561.8303,6851.0
2024-10-24 14:20:00,563.31,563.52,563.11,563.22,5861.0,561.8303,562.0397,561.6308,561.7405,5861.0
2024-10-24 14:25:00,563.04,563.21,562.71,562.96,6434.0,561.561,561.7305,561.2318,561.4812,6434.0
2024-10-24 14:30:00,562.72,563.28,562.68,563.28,4550.0,561.2418,561.8003,561.2019,561.8003,4550.0
2024-10-24 14:35:00,562.76,563.28,562.76,563.0,3680.0,561.2817,561.8003,561.2817,561.5211,3680.0
2024-10-24 14:40:00,563.0,563.2,562.94,563.09,5750.0,561.5211,561.7206,561.4612,561.6108,5750.0
2024-10-24 14:45:00,563.1,563.1,562.76,562.76,4407.0,561.6208,561.6208,561.2817,561.2817,4407.0
2024-10-24 14:50:00,562.74,563.08,562.74,562.75,4809.0,561.2618,561.6009,561.2618,561.2717,4809.0
2024-10-24 14:55:00,562.74,563.5,562.47,563.37,7459.0,561.2618,562.0198,560.9925,561.8901,7459.0
2024-10-24 15:00:00,563.18,563.28,562.99,563.05,2690.0,561.7006,561.8003,561.5111,561.5709,2690.0
2024-10-24 15:05:00,562.9,563.24,562.83,563.17,6950.0,561.4213,561.7604,561.3515,561.6906,6950.0
2024-10-24 15:10:00,563.23,563.69,562.72,562.98,14834.0,561.7505,562.2093,561.2418,561.5011,14834.0
2024-10-24 15:15:00,562.6,562.76,561.69,561.82,6565.0,561.1221,561.2817,560.2145,560.3442,6565.0
2024-10-24 15:20:00,561.75,561.97,561.44,561.69,8336.0,560.2744,560.4938,559.9652,560.2145,8336.0
2024-10-24 15:25:00,561.7,561.7,560.76,561.24,17531.0,560.2245,560.2245,559.287,559.7657,17531.0
2024-10-24 15:30:00,561.24,561.34,560.76,560.95,6219.0,559.7657,559.8654,559.287,559.4765,6219.0
2024-10-24 15:35:00,560.78,561.12,560.02,560.05,12814.0,559.3069,559.646,558.5489,558.5788,12814.0
2024-10-24 15:40:00,560.05,560.26,559.6,559.69,27173.0,558.5788,558.7883,558.13,558.2198,27173.0
2024-10-24 15:45:00,559.8,560.14,559.32,559.38,16704.0,558.3295,558.6686,557.8507,557.9106,16704.0
2024-10-24 15:50:00,559.05,559.35,558.4,558.89,30832.0,557.5815,557.8807,556.9332,557.4219,30832.0
2024-10-24 15:55:00,559.02,559.03,557.26,557.43,106528.0,557.5515,557.5615,555.7962,555.9657,106528.0
2024-10-25 09:30:00,560.16,560.16,558.09,558.95,21218.0,558.6885,558.6885,556.624,557.4817,21218.0
2024-10-25 09:35:00,558.95,560.0,558.61,560.0,4509.0,557.4817,558.529,557.1426,558.529,4509.0
2024-10-25 09:40:00,559.56,561.0,558.17,558.17,3924.0,558.0901,559.5263,556.7038,556.7038,3924.0
2024-10-25 09:45:00,559.03,559.03,557.26,557.26,12879.0,557.5615,557.5615,555.7962,555.7962,12879.0
2024-10-25 09:50:00,557.63,558.14,556.66,557.0,8331.0,556.1652,556.6738,555.1977,555.5368,8331.0
2024-10-25 09:55:00,557.4,557.9,557.0,557.9,4453.0,555.9358,556.4345,555.5368,556.4345,4453.0
2024-10-25 10:00:00,558.01,560.24,558.01,560.19,7186.0,556.5442,558.7683,556.5442,558.7185,7186.0
2024-10-25 10:05:00,559.96,560.66,559.96,560.56,4988.0,558.4891,559.1872,558.4891,559.0875,4988.0
2024-10-25 10:10:00,560.29,560.29,559.65,559.78,4302.0,558.8182,558.8182,558.1799,558.3095,4302.0
2024-10-25 10:15:00,560.08,561.97,559.73,561.97,12327.0,558.6087,560.4938,558.2597,560.4938,12327.0
2024-10-25 10:20:00,561.99,562.22,561.39,561.63,2284.0,560.5137,560.7431,559.9153,560.1547,2284.0
2024-10-25 10:25:00,561.37,561.74,560.12,560.35,6909.0,559.8954,560.2644,558.6486,558.878,6909.0
2024-10-25 10:30:00,560.12,560.2,559.67,560.2,8301.0,558.6486,558.7284,558.1998,558.7284,8301.0
2024-10-25 10:35:00,560.2,560.43,559.63,559.73,10865.0,558.7284,558.9578,558.1599,558.2597,10865.0
2024-10-25 10:40:00,559.08,559.44,558.82,559.25,4940.0,557.6114,557.9704,557.3521,557.7809,4940.0
2024-10-25 10:45:00,559.58,559.65,558.95,559.65,1400.0,558.1101,558.1799,557.4817,558.1799,1400.0
2024-10-25 10:50:00,559.63,559.74,558.62,558.7,5576.0,558.1599,558.2696,557.1526,557.2324,5576.0
2024-10-25 10:55:00,558.63,558.84,558.03,558.38,6286.0,557.1626,557.372,556.5641,556.9132,6286.0
2024-10-25 11:00:00,558.78,559.16,558.46,558.47,6986.0,557.3122,557.6912,556.993,557.003,6986.0
2024-10-25 11:05:00,558.47,559.13,558.47,558.48,4727.0,557.003,557.6612,557.003,557.0129,4727.0
2024-10-25 11:10:00,558.43,558.87,557.12,557.57,2985.0,556.9631,557.4019,555.6565,556.1053,2985.0
2024-10-25 11:15:00,557.39,557.72,556.48,556.49,1800.0,555.9258,556.2549,555.0182,555.0282,1800.0
2024-10-25 11:20:00,556.5,556.87,556.3,556.47,2135.0,555.0382,555.4072,554.8387,555.0082,2135.0
2024-10-25 11:25:00,556.47,556.6,555.52,556.6,10611.0,555.0082,555.1379,554.0607,555.1379,10611.0
2024-10-25 11:30:00,556.55,557.45,556.55,557.26,9434.0,555.088,555.9857,555.088,555.7962,9434.0
2024-10-25 11:35:00,557.26,557.44,557.14,557.19,4418.0,555.7962,555.9757,555.6765,555.7263,4418.0
2024-10-25 11:40:00,557.13,557.21,556.62,557.12,2620.0,555.6665,555.7463,555.1578,555.6565,2620.0
2024-10-25 11:45:00,557.27,557.52,557.13,557.51,3732.0,555.8061,556.0555,555.6665,556.0455,3732.0
2024-10-25 11:50:00,557.57,557.69,556.98,556.98,2843.0,556.1053,556.225,555.5169,555.5169,2843.0
2024-10-25 11:55:00,556.88,557.24,556.88,556.88,1160.0,555.4172,555.7762,555.4172,555.4172,1160.0
2024-10-25 12:00:00,556.67,556.82,556.36,556.82,2705.0,555.2077,555.3573,554.8985,555.3573,2705.0
2024-10-25 12:05:00,556.66,557.2,556.54,557.2,1956.0,555.1977,555.7363,555.078,555.7363,1956.0
2024-10-25 12:10:00,557.17,557.22,556.71,556.71,2112.0,555.7064,555.7563,555.2476,555.2476,2112.0
2024-10-25 12:15:00,556.93,556.94,556.39,556.63,2109.0,555.467,555.477,554.9284,555.1678,2109.0
2024-10-25 12:20:00,556.63,557.0,556.46,556.76,2004.0,555.1678,555.5368,554.9983,555.2975,2004.0
2024-10-25 12:25:00,556.76,557.21,556.71,557.21,1560.0,555.2975,555.7463,555.2476,555.7463,1560.0
2024-10-25 12:30:00,557.2,557.2,556.29,556.64,6096.0,555.7363,555.7363,554.8287,555.1778,6096.0
2024-10-25 12:35:00,556.46,556.46,555.94,555.98,1083.0,554.9983,554.9983,554.4796,554.5195,1083.0
2024-10-25 12:40:00,555.98,556.85,555.98,556.56,4743.0,554.5195,555.3872,554.5195,555.098,4743.0
2024-10-25 12:45:00,556.48,556.48,555.77,555.94,1921.0,555.0182,555.0182,554.3101,554.4796,1921.0
2024-10-25 12:50:00,555.86,556.07,555.67,555.87,5804.0,554.3998,554.6093,554.2103,554.4098,5804.0
2024-10-25 12:55:00,555.94,556.41,555.81,556.31,2324.0,554.4796,554.9484,554.35,554.8486,2324.0
2024-10-25 13:00:00,556.25,556.25,555.71,556.06,1867.0,554.7888,554.7888,554.2502,554.5993,1867.0
2024-10-25 13:05:00,556.07,556.07,555.58,555.59,2812.0,554.6093,554.6093,554.1206,554.1305,2812.0
2024-10-25 13:10:00,555.88,556.18,555.6,555.6,2039.0,554.4198,554.719,554.1405,554.1405,2039.0
2024-10-25 13:15:00,555.5,555.5,555.01,555.38,3182.0,554.0408,554.0408,553.5521,553.9211,3182.0
2024-10-25 13:20:00,555.13,555.24,554.81,555.12,3401.0,553.6717,553.7815,553.3526,553.6618,3401.0
2024-10-25 13:25:00,555.15,555.53,555.09,555.09,2112.0,553.6917,554.0707,553.6319,553.6319,2112.0
2024-10-25 13:30:00,555.1,555.1,554.14,554.32,1707.0,553.6418,553.6418,552.6844,552.8639,1707.0
2024-10-25 13:35:00,554.62,554.65,554.11,554.48,3586.0,553.1631,553.193,552.6544,553.0235,3586.0
2024-10-25 13:40:00,554.16,554.28,553.67,553.83,5628.0,552.7043,552.824,552.2156,552.3752,5628.0
2024-10-25 13:45:00,553.83,554.49,553.74,554.42,4168.0,552.3752,553.0334,552.2854,552.9636,4168.0
2024-10-25 13:50:00,554.68,554.93,554.26,554.89,11405.0,553.2229,553.4723,552.804,553.4324,11405.0
2024-10-25 13:55:00,554.87,555.19,554.36,554.38,2757.0,553.4124,553.7316,552.9038,552.9237,2757.0
2024-10-25 14:00:00,554.47,554.51,553.36,554.0,4440.0,553.0135,553.0534,551.9064,552.5447,4440.0
2024-10-25 14:05:00,553.69,553.96,553.65,553.65,1895.0,552.2355,552.5048,552.1956,552.1956,1895.0
2024-10-25 14:10:00,553.51,553.96,553.3,553.69,15417.0,552.056,552.5048,551.8466,552.2355,15417.0
2024-10-25 14:15:00,553.61,553.8,553.33,553.62,4555.0,552.1557,552.3452,551.8765,552.1657,4555.0
2024-10-25 14:20:00,553.63,553.87,553.34,553.59,3579.0,552.1757,552.4151,551.8865,552.1358,3579.0
2024-10-25 14:25:00,553.59,554.42,553.59,554.42,3773.0,552.1358,552.9636,552.1358,552.9636,3773.0
2024-10-25 14:30:00,554.2,554.29,553.99,554.08,1951.0,552.7442,552.834,552.5347,552.6245,1951.0
2024-10-25 14:35:00,554.08,554.28,553.97,554.15,1504.0,552.6245,552.824,552.5148,552.6943,1504.0
2024-10-25 14:40:00,554.12,554.16,553.7,554.0,3100.0,552.6644,552.7043,552.2455,552.5447,3100.0
2024-10-25 14:45:00,554.08,554.45,554.02,554.45,2890.0,552.6245,552.9935,552.5647,552.9935,2890.0
2024-10-25 14:50:00,554.45,554.45,553.69,553.72,5648.0,552.9935,552.9935,552.2355,552.2655,5648.0
2024-10-25 14:55:00,553.71,553.86,553.58,553.82,3211.0,552.2555,552.4051,552.1258,552.3652,3211.0
2024-10-25 15:00:00,554.03,554.03,553.32,553.72,2910.0,552.5746,552.5746,551.8665,552.2655,2910.0
2024-10-25 15:05:00,553.72,553.86,553.39,553.49,3111.0,552.2655,552.4051,551.9363,552.0361,3111.0
2024-10-25 15:10:00,553.56,553.87,553.36,553.45,4376.0,552.1059,552.4151,551.9064,551.9962,4376.0
2024-10-25 15:15:00,553.54,554.91,553.48,554.83,5999.0,552.0859,553.4523,552.0261,553.3725,5999.0
2024-10-25 15:20:00,554.73,554.77,554.17,554.17,17268.0,553.2728,553.3127,552.7143,552.7143,17268.0
2024-10-25 15:25:00,554.16,555.0,554.01,554.69,13346.0,552.7043,553.5421,552.5547,553.2329,13346.0
2024-10-25 15:30:00,555.05,555.11,554.38,554.38,4943.0,553.592,553.6518,552.9237,552.9237,4943.0
2024-10-25 15:35:00,554.68,554.85,554.59,554.79,2282.0,553.2229,553.3925,553.1332,553.3326,2282.0
2024-10-25 15:40:00,554.63,554.7,554.04,554.55,5265.0,553.1731,553.2429,552.5846,553.0933,5265.0
2024-10-25 15:45:00,554.47,554.72,553.83,554.02,8975.0,553.0135,553.2628,552.3752,552.5647,8975.0
2024-10-25 15:50:00,554.0,554.73,553.99,554.31,19017.0,552.5447,553.2728,552.5347,552.8539,19017.0
2024-10-25 15:55:00,554.31,554.42,553.37,554.33,48014.0,552.8539,552.9636,551.9164,552.8739,48014.0
2024-10-28 09:30:00,559.25,559.25,556.16,557.55,26437.0,557.7809,557.7809,554.699,556.0854,26437.0
2024-10-28 09:35:00,558.07,559.37,557.43,557.9,10543.0,556.604,557.9006,555.9657,556.4345,10543.0
2024-10-28 09:40:00,557.89,557.89,556.97,557.36,12708.0,556.4245,556.4245,555.5069,555.8959,12708.0
2024-10-28 09:45:00,556.81,559.0,556.81,558.61,6538.0,555.3473,557.5316,555.3473,557.1426,6538.0
2024-10-28 09:50:00,558.7,558.85,557.63,558.44,8600.0,557.2324,557.382,556.1652,556.9731,8600.0
2024-10-28 09:55:00,558.24,558.4,556.4,557.03,5364.0,556.7736,556.9332,554.9384,555.5668,5364.0
2024-10-28 10:00:00,556.82,557.09,555.24,555.54,4001.0,555.3573,555.6266,553.7815,554.0807,4001.0
2024-10-28 10:05:00,555.88,557.78,555.0,557.38,1925.0,554.4198,556.3148,553.5421,555.9158,1925.0
2024-10-28 10:10:00,557.54,557.54,556.8,556.8,1210.0,556.0754,556.0754,555.3374,555.3374,1210.0
2024-10-28 10:15:00,557.47,557.47,556.27,557.0,1690.0,556.0056,556.0056,554.8088,555.5368,1690.0
2024-10-28 10:20:00,556.81,557.88,556.69,557.88,6058.0,555.3473,556.4145,555.2277,556.4145,6058.0
2024-10-28 10:25:00,557.63,558.9,557.62,558.05,13788.0,556.1652,557.4318,556.1552,556.5841,13788.0
2024-10-28 10:30:00,558.17,558.31,557.26,557.56,3318.0,556.7038,556.8434,555.7962,556.0954,3318.0
2024-10-28 10:35:00,557.13,557.19,556.62,556.9,929.0,555.6665,555.7263,555.1578,555.4371,929.0
2024-10-28 10:40:00,557.1,557.1,556.4,557.06,1065.0,555.6366,555.6366,554.9384,555.5967,1065.0
2024-10-28 10:45:00,557.07,557.21,555.41,555.41,3739.0,555.6067,555.7463,553.951,553.951,3739.0
2024-10-28 10:50:00,555.5,555.85,555.16,555.74,1321.0,554.0408,554.3899,553.7017,554.2801,1321.0
2024-10-28 10:55:00,555.52,556.3,555.0,556.02,1635.0,554.0607,554.8387,553.5421,554.5594,1635.0
2024-10-28 11:00:00,556.23,557.38,556.16,556.71,1225.0,554.7689,555.9158,554.699,555.2476,1225.0
2024-10-28 11:05:00,556.47,556.84,555.67,555.67,4568.0,555.0082,555.3773,554.2103,554.2103,4568.0
2024-10-28 11:10:00,555.89,555.97,555.02,555.43,11102.0,554.4298,554.5095,553.562,553.971,11102.0
2024-10-28 11:15:00,555.43,555.48,554.84,554.84,3314.0,553.971,554.0208,553.3825,553.3825,3314.0
2024-10-28 11:20:00,554.5,554.94,554.46,554.46,774.0,553.0434,553.4822,553.0035,553.0035,774.0
2024-10-28 11:25:00,554.39,554.85,553.89,553.99,5010.0,552.9337,553.3925,552.435,552.5347,5010.0
2024-10-28 11:30:00,553.64,554.04,553.18,553.85,2920.0,552.1857,552.5846,551.7269,552.3951,2920.0
2024-10-28 11:35:00,553.81,554.31,553.44,553.86,5041.0,552.3552,552.8539,551.9862,552.4051,5041.0
2024-10-28 11:40:00,553.85,554.2,553.43,553.44,2976.0,552.3951,552.7442,551.9762,551.9862,2976.0
2024-10-28 11:45:00,553.66,553.67,553.27,553.52,3777.0,552.2056,552.2156,551.8166,552.066,3777.0
2024-10-28 11:50:00,553.69,554.55,553.67,554.08,4822.0,552.2355,553.0933,552.2156,552.6245,4822.0
2024-10-28 11:55:00,553.85,554.26,553.56,553.56,6137.0,552.3951,552.804,552.1059,552.1059,6137.0
2024-10-28 12:00:00,553.88,553.89,553.22,553.29,2455.0,552.425,552.435,551.7668,551.8366,2455.0
2024-10-28 12:05:00,553.32,553.57,551.9,552.35,11497.0,551.8665,552.1158,550.4502,550.8991,11497.0
2024-10-28 12:10:00,552.36,552.89,552.17,552.89,3729.0,550.909,551.4376,550.7195,551.4376,3729.0
2024-10-28 12:15:00,553.0,553.36,552.53,553.14,4361.0,551.5473,551.9064,551.0786,551.687,4361.0
2024-10-28 12:20:00,552.85,552.93,552.54,552.93,1772.0,551.3977,551.4775,551.0886,551.4775,1772.0
2024-10-28 12:25:00,552.71,552.98,552.06,552.41,2135.0,551.2581,551.5274,550.6098,550.9589,2135.0
2024-10-28 12:30:00,552.43,552.82,551.48,551.53,4374.0,550.9788,551.3678,550.0313,550.0812,4374.0
2024-10-28 12:35:00,551.45,551.75,551.06,551.38,12379.0,550.0014,550.3006,549.6124,549.9316,12379.0
2024-10-28 12:40:00,551.37,552.52,551.36,552.52,5505.0,549.9216,551.0686,549.9117,551.0686,5505.0
2024-10-28 12:45:00,552.53,552.53,551.51,551.94,1120.0,551.0786,551.0786,550.0613,550.4901,1120.0
2024-10-28 12:50:00,551.97,552.29,551.97,552.01,3656.0,550.5201,550.8392,550.5201,550.5599,3656.0
2024-10-28 12:55:00,552.02,552.07,550.45,551.37,10950.0,550.5699,550.6198,549.004,549.9216,10950.0
2024-10-28 13:00:00,551.38,552.17,551.37,552.13,2652.0,549.9316,550.7195,549.9216,550.6796,2652.0
2024-10-28 13:05:00,552.23,552.3,551.96,552.13,2575.0,550.7794,550.8492,550.5101,550.6796,2575.0
2024-10-28 13:10:00,552.13,552.14,551.17,551.23,3197.0,550.6796,550.6896,549.7222,549.782,3197.0
2024-10-28 13:15:00,551.15,552.1,551.08,551.77,2687.0,549.7022,550.6497,549.6324,550.3206,2687.0
2024-10-28 13:20:00,552.14,552.84,551.93,552.71,5479.0,550.6896,551.3878,550.4802,551.2581,5479.0
2024-10-28 13:25:00,552.62,552.71,552.34,552.43,1947.0,551.1683,551.2581,550.8891,550.9788,1947.0
2024-10-28 13:30:00,552.4,552.83,552.4,552.83,1352.0,550.9489,551.3778,550.9489,551.3778,1352.0
2024-10-28 13:35:00,552.83,552.94,552.73,552.75,864.0,551.3778,551.4875,551.2781,551.298,864.0
2024-10-28 13:40:00,552.75,552.83,552.55,552.83,985.0,551.298,551.3778,551.0985,551.3778,985.0
2024-10-28 13:45:00,552.76,552.77,552.4,552.52,3170.0,551.308,551.3179,550.9489,551.0686,3170.0
2024-10-28 13:50:00,552.53,552.71,552.53,552.54,822.0,551.0786,551.2581,551.0786,551.0886,822.0
2024-10-28 13:55:00,552.46,552.7,552.35,552.47,1369.0,551.0088,551.2481,550.8991,551.0187,1369.0
2024-10-28 14:00:00,552.41,552.42,552.14,552.14,3438.0,550.9589,550.9689,550.6896,550.6896,3438.0
2024-10-28 14:05:00,552.42,553.54,552.11,553.53,5533.0,550.9689,552.0859,550.6597,552.076,5533.0
2024-10-28 14:10:00,553.27,553.49,553.14,553.49,2973.0,551.8166,552.0361,551.687,552.0361,2973.0
2024-10-28 14:15:00,553.29,553.5,553.06,553.25,4785.0,551.8366,552.046,551.6072,551.7967,4785.0
2024-10-28 14:20:00,553.25,553.25,552.39,552.39,1376.0,551.7967,551.7967,550.9389,550.9389,1376.0
2024-10-28 14:25:00,552.58,553.23,552.58,553.03,1821.0,551.1284,551.7767,551.1284,551.5773,1821.0
2024-10-28 14:30:00,553.02,553.49,553.02,553.49,730.0,551.5673,552.0361,551.5673,552.0361,730.0
2024-10-28 14:35:00,553.06,553.4,552.96,553.4,1153.0,551.6072,551.9463,551.5074,551.9463,1153.0
2024-10-28 14:40:00,553.43,553.98,553.07,553.89,4184.0,551.9762,552.5248,551.6172,552.435,4184.0
2024-10-28 14:45:00,553.56,554.2,553.4,554.2,4015.0,552.1059,552.7442,551.9463,552.7442,4015.0
2024-10-28 14:50:00,554.34,554.5,554.05,554.49,6338.0,552.8838,553.0434,552.5946,553.0334,6338.0
2024-10-28 14:55:00,554.41,554.68,553.95,553.95,1697.0,552.9536,553.2229,552.4948,552.4948,1697.0
2024-10-28 15:00:00,553.66,554.14,553.55,553.99,3521.0,552.2056,552.6844,552.0959,552.5347,3521.0
2024-10-28 15:05:00,554.01,554.01,553.56,553.57,800.0,552.5547,552.5547,552.1059,552.1158,800.0
2024-10-28 15:10:00,553.55,553.84,553.46,553.84,1339.0,552.0959,552.3851,552.0061,552.3851,1339.0
2024-10-28 15:15:00,553.56,553.81,553.56,553.7,3450.0,552.1059,552.3552,552.1059,552.2455,3450.0
2024-10-28 15:20:00,553.53,553.83,553.35,553.62,6412.0,552.076,552.3752,551.8964,552.1657,6412.0
2024-10-28 15:25:00,553.7,553.9,553.25,553.72,4996.0,552.2455,552.445,551.7967,552.2655,4996.0
2024-10-28 15:30:00,553.44,554.48,553.44,554.48,2603.0,551.9862,553.0235,551.9862,553.0235,2603.0
2024-10-28 15:35:00,554.3,554.59,554.29,554.42,2006.0,552.8439,553.1332,552.834,552.9636,2006.0
2024-10-28 15:40:00,554.72,554.72,553.98,553.98,5722.0,553.2628,553.2628,552.5248,552.5248,5722.0
2024-10-28 15:45:00,554.04,554.04,553.23,553.39,7521.0,552.5846,552.5846,551.7767,551.9363,7521.0
2024-10-28 15:50:00,553.39,554.03,553.03,554.03,8329.0,551.9363,552.5746,551.5773,552.5746,8329.0
2024-10-28 15:55:00,553.43,553.71,552.47,552.66,35625.0,551.9762,552.2555,551.0187,551.2082,35625.0
2024-10-29 09:30:00,550.96,550.96,547.25,549.5,25943.0,549.5127,549.5127,545.8124,548.0565,25943.0
2024-10-29 09:35:00,550.05,550.74,548.96,550.65,11268.0,548.6051,549.2933,547.518,549.2035,11268.0
2024-10-29 09:40:00,550.44,551.12,549.9,550.47,3827.0,548.9941,549.6723,548.4555,549.024,3827.0
2024-10-29 09:45:00,550.46,550.85,549.7,550.02,5994.0,549.014,549.403,548.256,548.5752,5994.0
2024-10-29 09:50:00,550.19,551.16,550.19,551.16,3119.0,548.7447,549.7122,548.7447,549.7122,3119.0
2024-10-29 09:55:00,551.34,551.8,550.84,550.88,1704.0,549.8917,550.3505,549.393,549.4329,1704.0
2024-10-29 10:00:00,551.17,552.88,551.0,552.66,3373.0,549.7222,551.4277,549.5526,551.2082,3373.0
2024-10-29 10:05:00,552.64,552.89,552.13,552.22,2478.0,551.1883,551.4376,550.6796,550.7694,2478.0
2024-10-29 10:10:00,552.22,552.69,551.31,551.38,1754.0,550.7694,551.2382,549.8618,549.9316,1754.0
2024-10-29 10:15:00,551.21,553.3,551.21,553.25,5094.0,549.762,551.8466,549.762,551.7967,5094.0
2024-10-29 10:20:00,553.24,553.61,552.55,553.3,4328.0,551.7867,552.1557,551.0985,551.8466,4328.0
2024-10-29 10:25:00,553.41,553.48,551.52,551.61,2669.0,551.9563,552.0261,550.0712,550.161,2669.0
2024-10-29 10:30:00,551.89,552.59,551.5,552.25,46468.0,550.4403,551.1384,550.0513,550.7993,46468.0
2024-10-29 10:35:00,552.03,552.46,551.51,552.16,3571.0,550.5799,551.0088,550.0613,550.7096,3571.0
2024-10-29 10:40:00,552.26,552.99,552.03,552.99,3718.0,550.8093,551.5374,550.5799,551.5374,3718.0
2024-10-29 10:45:00,553.1,553.1,551.76,551.83,5373.0,551.6471,551.6471,550.3106,550.3804,5373.0
2024-10-29 10:50:00,552.1,552.12,551.54,551.55,3359.0,550.6497,550.6697,550.0912,550.1012,3359.0
2024-10-29 10:55:00,551.73,552.04,551.33,551.69,3916.0,550.2807,550.5899,549.8817,550.2408,3916.0
2024-10-29 11:00:00,551.95,552.21,551.27,552.06,7160.0,550.5001,550.7594,549.8219,550.6098,7160.0
2024-10-29 11:05:00,551.69,551.85,551.38,551.59,6572.0,550.2408,550.4004,549.9316,550.141,6572.0
2024-10-29 11:10:00,551.14,551.85,551.14,551.73,4604.0,549.6922,550.4004,549.6922,550.2807,4604.0
2024-10-29 11:15:00,551.73,551.75,551.29,551.33,4018.0,550.2807,550.3006,549.8418,549.8817,4018.0
2024-10-29 11:20:00,551.27,551.95,550.85,551.78,6507.0,549.8219,550.5001,549.403,550.3305,6507.0
2024-10-29 11:25:00,551.77,551.83,550.87,550.88,2947.0,550.3206,550.3804,549.4229,549.4329,2947.0
2024-10-29 11:30:00,551.29,551.71,551.2,551.52,1601.0,549.8418,550.2607,549.7521,550.0712,1601.0
2024-10-29 11:35:00,551.32,551.47,550.85,550.85,4556.0,549.8718,550.0214,549.403,549.403,4556.0
2024-10-29 11:40:00,551.12,551.26,550.69,551.04,6003.0,549.6723,549.8119,549.2434,549.5925,6003.0
2024-10-29 11:45:00,551.04,551.36,550.94,551.02,2883.0,549.5925,549.9117,549.4928,549.5725,2883.0
2024-10-29 11:50:00,550.85,551.0,550.46,550.65,3330.0,549.403,549.5526,549.014,549.2035,3330.0
2024-10-29 11:55:00,550.48,550.96,550.32,550.54,950.0,549.034,549.5127,548.8744,549.0938,950.0
2024-10-29 12:00:00,550.75,551.3,550.52,550.53,2944.0,549.3033,549.8518,549.0739,549.0838,2944.0
2024-10-29 12:05:00,550.41,551.12,550.37,550.79,3033.0,548.9641,549.6723,548.9243,549.3432,3033.0
2024-10-29 12:10:00,550.6,550.78,550.37,550.49,2965.0,549.1536,549.3332,548.9243,549.0439,2965.0
2024-10-29 12:15:00,550.6,550.92,550.34,550.83,1924.0,549.1536,549.4728,548.8943,549.383,1924.0
2024-10-29 12:20:00,550.79,550.79,550.27,550.43,4085.0,549.3432,549.3432,548.8245,548.9841,4085.0
2024-10-29 12:25:00,550.34,550.57,549.83,549.85,7944.0,548.8943,549.1237,548.3857,548.4056,7944.0
2024-10-29 12:30:00,549.94,550.28,549.6,550.27,3157.0,548.4954,548.8345,548.1563,548.8245,3157.0
2024-10-29 12:35:00,550.27,550.74,549.96,550.73,3724.0,548.8245,549.2933,548.5153,549.2833,3724.0
2024-10-29 12:40:00,550.5,550.51,550.04,550.32,853.0,549.0539,549.0639,548.5951,548.8744,853.0
2024-10-29 12:45:00,550.68,550.7,550.35,550.55,3184.0,549.2334,549.2534,548.9043,549.1038,3184.0
2024-10-29 12:50:00,550.55,551.34,550.54,551.09,4203.0,549.1038,549.8917,549.0938,549.6424,4203.0
2024-10-29 12:55:00,551.16,551.55,551.04,551.11,3733.0,549.7122,550.1012,549.5925,549.6623,3733.0
2024-10-29 13:00:00,551.41,552.34,551.21,552.34,2581.0,549.9615,550.8891,549.762,550.8891,2581.0
2024-10-29 13:05:00,552.05,552.34,552.03,552.04,976.0,550.5998,550.8891,550.5799,550.5899,976.0
2024-10-29 13:10:00,551.84,552.34,551.84,552.3,1971.0,550.3904,550.8891,550.3904,550.8492,1971.0
2024-10-29 13:15:00,552.54,552.54,551.94,551.94,6830.0,551.0886,551.0886,550.4901,550.4901,6830.0
2024-10-29 13:20:00,551.84,551.9,551.21,551.44,2542.0,550.3904,550.4502,549.762,549.9914,2542.0
2024-10-29 13:25:00,551.36,551.36,550.78,550.79,1862.0,549.9117,549.9117,549.3332,549.3432,1862.0
2024-10-29 13:30:00,550.79,551.21,550.45,551.21,5936.0,549.3432,549.762,549.004,549.762,5936.0
2024-10-29 13:35:00,551.18,551.52,551.18,551.51,3046.0,549.7321,550.0712,549.7321,550.0613,3046.0
2024-10-29 13:40:00,551.36,551.52,551.23,551.24,1800.0,549.9117,550.0712,549.782,549.792,1800.0
2024-10-29 13:45:00,551.24,551.43,551.05,551.3,2398.0,549.792,549.9815,549.6025,549.8518,2398.0
2024-10-29 13:50:00,551.53,551.54,551.23,551.54,4238.0,550.0812,550.0912,549.782,550.0912,4238.0
2024-10-29 13:55:00,551.23,551.24,550.93,550.93,2651.0,549.782,549.792,549.4828,549.4828,2651.0
2024-10-29 14:00:00,550.94,551.2,550.77,551.07,4018.0,549.4928,549.7521,549.3232,549.6224,4018.0
2024-10-29 14:05:00,550.95,551.22,550.89,551.14,2972.0,549.5027,549.772,549.4429,549.6922,2972.0
2024-10-29 14:10:00,551.12,551.12,550.5,550.5,1625.0,549.6723,549.6723,549.0539,549.0539,1625.0
2024-10-29 14:15:00,550.5,550.64,550.31,550.62,2054.0,549.0539,549.1935,548.8644,549.1736,2054.0
2024-10-29 14:20:00,550.59,550.7,550.35,550.66,1707.0,549.1437,549.2534,548.9043,549.2135,1707.0
2024-10-29 14:25:00,550.38,550.66,550.38,550.65,740.0,548.9342,549.2135,548.9342,549.2035,740.0
2024-10-29 14:30:00,550.49,550.83,550.32,550.51,7096.0,549.0439,549.383,548.8744,549.0639,7096.0
2024-10-29 14:35:00,550.54,550.94,550.49,550.52,4387.0,549.0938,549.4928,549.0439,549.0739,4387.0
2024-10-29 14:40:00,550.52,551.02,550.52,550.81,13725.0,549.0739,549.5725,549.0739,549.3631,13725.0
2024-10-29 14:45:00,550.81,550.91,550.36,550.55,3909.0,549.3631,549.4628,548.9143,549.1038,3909.0
2024-10-29 14:50:00,550.41,550.41,550.04,550.26,1919.0,548.9641,548.9641,548.5951,548.8145,1919.0
2024-10-29 14:55:00,550.09,550.12,549.86,549.86,2804.0,548.645,548.6749,548.4156,548.4156,2804.0
2024-10-29 15:00:00,549.76,550.0,549.62,550.0,4640.0,548.3159,548.5552,548.1762,548.5552,4640.0
2024-10-29 15:05:00,549.92,550.38,549.85,550.38,6228.0,548.4754,548.9342,548.4056,548.9342,6228.0
2024-10-29 15:10:00,550.38,550.38,549.99,550.2,5325.0,548.9342,548.9342,548.5453,548.7547,5325.0
2024-10-29 15:15:00,550.2,550.4,550.05,550.05,2633.0,548.7547,548.9542,548.6051,548.6051,2633.0
2024-10-29 15:20:00,550.18,550.18,549.54,549.56,5073.0,548.7348,548.7348,548.0964,548.1164,5073.0
2024-10-29 15:25:00,549.56,550.1,549.55,550.1,3446.0,548.1164,548.655,548.1064,548.655,3446.0
2024-10-29 15:30:00,550.1,550.2,549.53,549.69,3478.0,548.655,548.7547,548.0865,548.246,3478.0
2024-10-29 15:35:00,549.69,550.32,549.69,549.86,19254.0,548.246,548.8744,548.246,548.4156,19254.0
2024-10-29 15:40:00,549.81,549.83,549.16,549.16,3349.0,548.3657,548.3857,547.7174,547.7174,3349.0
2024-10-29 15:45:00,549.36,549.57,549.15,549.17,5554.0,547.9169,548.1264,547.7075,547.7274,5554.0
2024-10-29 15:50:00,549.11,549.13,548.2,548.51,11942.0,547.6676,547.6875,546.76,547.0691,11942.0
2024-10-29 15:55:00,548.61,548.61,547.61,547.9,56979.0,547.1689,547.1689,546.1715,546.4607,56979.0
2024-10-30 09:30:00,547.5,552.56,546.75,551.24,31642.0,546.0618,551.1085,545.3138,549.792,31642.0
2024-10-30 09:35:00,551.09,552.98,551.0,552.8,7265.0,549.6424,551.5274,549.5526,551.3479,7265.0
2024-10-30 09:40:00,552.9,553.72,552.32,553.14,5578.0,551.4476,552.2655,550.8691,551.687,5578.0
2024-10-30 09:45:00,553.28,554.69,552.89,553.6,3495.0,551.8266,553.2329,551.4376,552.1458,3495.0
2024-10-30 09:50:00,552.26,553.2,551.75,552.87,4242.0,550.8093,551.7468,550.3006,551.4177,4242.0
2024-10-30 09:55:00,552.89,553.57,552.89,553.43,3896.0,551.4376,552.1158,551.4376,551.9762,3896.0
2024-10-30 10:00:00,553.38,553.44,552.0,552.82,11288.0,551.9263,551.9862,550.55,551.3678,11288.0
2024-10-30 10:05:00,552.62,553.01,552.06,552.73,5235.0,551.1683,551.5573,550.6098,551.2781,5235.0
2024-10-30 10:10:00,552.63,552.63,551.52,552.17,3527.0,551.1783,551.1783,550.0712,550.7195,3527.0
2024-10-30 10:15:00,552.66,552.95,552.25,552.25,7710.0,551.2082,551.4975,550.7993,550.7993,7710.0
2024-10-30 10:20:00,552.77,553.01,551.7,551.7,16705.0,551.3179,551.5573,550.2508,550.2508,16705.0
2024-10-30 10:25:00,551.7,553.66,551.7,553.66,7550.0,550.2508,552.2056,550.2508,552.2056,7550.0
2024-10-30 10:30:00,552.89,553.37,552.66,552.97,3420.0,551.4376,551.9164,551.2082,551.5174,3420.0
2024-10-30 10:35:00,552.7,552.85,552.42,552.63,1703.0,551.2481,551.3977,550.9689,551.1783,1703.0
2024-10-30 10:40:00,552.62,552.9,551.61,552.86,10246.0,551.1683,551.4476,550.161,551.4077,10246.0
2024-10-30 10:45:00,552.59,554.7,552.24,554.17,11845.0,551.1384,553.2429,550.7893,552.7143,11845.0
2024-10-30 10:50:00,554.15,554.75,553.72,554.02,19356.0,552.6943,553.2927,552.2655,552.5647,19356.0
2024-10-30 10:55:00,554.18,554.69,554.11,554.15,14926.0,552.7242,553.2329,552.6544,552.6943,14926.0
2024-10-30 11:00:00,554.42,554.42,553.61,554.01,3993.0,552.9636,552.9636,552.1557,552.5547,3993.0
2024-10-30 11:05:00,553.93,554.25,552.91,553.0,5309.0,552.4749,552.7941,551.4576,551.5473,5309.0
2024-10-30 11:10:00,552.9,553.39,552.9,553.14,6957.0,551.4476,551.9363,551.4476,551.687,6957.0
2024-10-30 11:15:00,553.21,553.42,552.86,553.25,5075.0,551.7568,551.9662,551.4077,551.7967,5075.0
2024-10-30 11:20:00,553.25,553.26,552.77,552.78,5502.0,551.7967,551.8067,551.3179,551.3279,5502.0
2024-10-30 11:25:00,552.8,553.37,552.76,552.84,3628.0,551.3479,551.9164,551.308,551.3878,3628.0
2024-10-30 11:30:00,552.84,553.81,552.53,553.81,6736.0,551.3878,552.3552,551.0786,552.3552,6736.0
2024-10-30 11:35:00,553.46,553.87,553.46,553.87,2279.0,552.0061,552.4151,552.0061,552.4151,2279.0
2024-10-30 11:40:00,553.78,553.88,553.14,553.35,3044.0,552.3253,552.425,551.687,551.8964,3044.0
2024-10-30 11:45:00,553.25,553.67,553.01,553.63,4241.0,551.7967,552.2156,551.5573,552.1757,4241.0
2024-10-30 11:50:00,553.44,553.76,552.93,553.16,2955.0,551.9862,552.3053,551.4775,551.7069,2955.0
2024-10-30 11:55:00,552.94,553.25,552.63,552.92,3497.0,551.4875,551.7967,551.1783,551.4676,3497.0
2024-10-30 12:00:00,552.81,553.02,552.44,552.44,5593.0,551.3578,551.5673,550.9888,550.9888,5593.0
2024-10-30 12:05:00,552.41,552.74,552.29,552.4,2213.0,550.9589,551.288,550.8392,550.9489,2213.0
2024-10-30 12:10:00,552.38,552.84,552.38,552.68,2873.0,550.929,551.3878,550.929,551.2282,2873.0
2024-10-30 12:15:00,552.68,553.39,552.61,553.12,2519.0,551.2282,551.9363,551.1584,551.667,2519.0
2024-10-30 12:20:00,553.46,553.48,552.76,552.86,2500.0,552.0061,552.0261,551.308,551.4077,2500.0
2024-10-30 12:25:00,552.81,552.81,552.31,552.55,3009.0,551.3578,551.3578,550.8592,551.0985,3009.0
2024-10-30 12:30:00,552.67,552.74,552.26,552.49,6166.0,551.2182,551.288,550.8093,551.0387,6166.0
2024-10-30 12:35:00,552.71,552.71,552.3,552.51,1569.0,551.2581,551.2581,550.8492,551.0586,1569.0
2024-10-30 12:40:00,552.32,552.32,552.04,552.18,3262.0,550.8691,550.8691,550.5899,550.7295,3262.0
2024-10-30 12:45:00,552.1,552.67,552.0,552.12,4570.0,550.6497,551.2182,550.55,550.6697,4570.0
2024-10-30 12:50:00,552.31,552.31,551.96,552.15,6101.0,550.8592,550.8592,550.5101,550.6996,6101.0
2024-10-30 12:55:00,552.11,552.66,552.11,552.36,4201.0,550.6597,551.2082,550.6597,550.909,4201.0
2024-10-30 13:00:00,552.36,552.57,551.89,552.31,3765.0,550.909,551.1185,550.4403,550.8592,3765.0
2024-10-30 13:05:00,552.51,552.51,552.22,552.22,5216.0,551.0586,551.0586,550.7694,550.7694,5216.0
2024-10-30 13:10:00,552.29,552.59,551.98,552.45,11418.0,550.8392,551.1384,550.53,550.9988,11418.0
2024-10-30 13:15:00,552.46,552.52,552.29,552.35,8283.0,551.0088,551.0686,550.8392,550.8991,8283.0
2024-10-30 13:20:00,552.29,552.29,552.01,552.19,2535.0,550.8392,550.8392,550.5599,550.7395,2535.0
2024-10-30 13:25:00,552.06,552.27,552.01,552.06,4725.0,550.6098,550.8193,550.5599,550.6098,4725.0
2024-10-30 13:30:00,552.06,552.4,551.78,552.0,7149.0,550.6098,550.9489,550.3305,550.55,7149.0
2024-10-30 13:35:00,552.08,552.46,551.89,552.34,1760.0,550.6298,551.0088,550.4403,550.8891,1760.0
2024-10-30 13:40:00,552.05,552.49,551.89,552.09,1986.0,550.5998,551.0387,550.4403,550.6397,1986.0
2024-10-30 13:45:00,552.04,552.19,551.85,552.17,2830.0,550.5899,550.7395,550.4004,550.7195,2830.0
2024-10-30 13:50:00,551.94,551.96,551.59,551.96,2012.0,550.4901,550.5101,550.141,550.5101,2012.0
2024-10-30 13:55:00,551.96,552.12,551.77,551.97,3490.0,550.5101,550.6697,550.3206,550.5201,3490.0
2024-10-30 14:00:00,551.97,552.38,551.97,552.38,2973.0,550.5201,550.929,550.5201,550.929,2973.0
2024-10-30 14:05:00,552.17,552.66,552.17,552.38,3440.0,550.7195,551.2082,550.7195,550.929,3440.0
2024-10-30 14:10:00,552.2,552.29,552.16,552.29,700.0,550.7494,550.8392,550.7096,550.8392,700.0
2024-10-30 14:15:00,552.21,552.22,552.0,552.13,1045.0,550.7594,550.7694,550.55,550.6796,1045.0
2024-10-30 14:20:00,552.2,552.2,551.89,551.89,2275.0,550.7494,550.7494,550.4403,550.4403,2275.0
2024-10-30 14:25:00,552.01,552.01,551.69,551.74,2644.0,550.5599,550.5599,550.2408,550.2907,2644.0
2024-10-30 14:30:00,551.75,551.82,551.46,551.46,3351.0,550.3006,550.3704,550.0114,550.0114,3351.0
2024-10-30 14:35:00,551.4,551.52,550.92,551.29,3158.0,549.9515,550.0712,549.4728,549.8418,3158.0
2024-10-30 14:40:00,550.91,550.92,550.7,550.7,1220.0,549.4628,549.4728,549.2534,549.2534,1220.0
2024-10-30 14:45:00,550.88,551.07,550.7,550.71,3602.0,549.4329,549.6224,549.2534,549.2634,3602.0
2024-10-30 14:50:00,550.87,550.87,550.08,550.32,3382.0,549.4229,549.4229,548.635,548.8744,3382.0
2024-10-30 14:55:00,550.32,550.32,549.95,550.14,5361.0,548.8744,548.8744,548.5054,548.6949,5361.0
2024-10-30 15:00:00,550.15,550.33,549.97,550.09,3049.0,548.7048,548.8844,548.5253,548.645,3049.0
2024-10-30 15:05:00,550.24,550.54,550.09,550.53,2200.0,548.7946,549.0938,548.645,549.0838,2200.0
2024-10-30 15:10:00,550.57,551.01,550.57,551.01,1098.0,549.1237,549.5626,549.1237,549.5626,1098.0
2024-10-30 15:15:00,550.98,550.99,549.98,549.99,5787.0,549.5327,549.5426,548.5353,548.5453,5787.0
2024-10-30 15:20:00,550.42,550.43,550.2,550.21,620.0,548.9741,548.9841,548.7547,548.7647,620.0
2024-10-30 15:25:00,550.11,550.51,550.11,550.35,3347.0,548.6649,549.0639,548.6649,548.9043,3347.0
2024-10-30 15:30:00,550.55,550.81,550.42,550.57,3613.0,549.1038,549.3631,548.9741,549.1237,3613.0
2024-10-30 15:35:00,550.6,550.6,550.02,550.35,2063.0,549.1536,549.1536,548.5752,548.9043,2063.0
2024-10-30 15:40:00,550.4,551.01,550.19,550.27,24169.0,548.9542,549.5626,548.7447,548.8245,24169.0
2024-10-30 15:45:00,550.1,550.6,549.55,550.24,7120.0,548.655,549.1536,548.1064,548.7946,7120.0
2024-10-30 15:50:00,550.34,551.02,550.34,550.82,6656.0,548.8943,549.5725,548.8943,549.3731,6656.0
2024-10-30 15:55:00,551.08,551.84,550.38,550.65,76946.0,549.6324,550.3904,548.9342,549.2035,76946.0
2024-10-31 09:30:00,548.56,549.24,546.28,548.76,20292.0,547.119,547.7972,544.845,547.3185,20292.0
2024-10-31 09:35:00,549.34,551.11,549.0,550.9,9345.0,547.897,549.6623,547.5579,549.4529,9345.0
2024-10-31 09:40:00,551.72,552.09,550.68,550.71,4300.0,550.2707,550.6397,549.2334,549.2634,4300.0
2024-10-31 09:45:00,550.56,550.96,548.46,550.12,17431.0,549.1138,549.5127,547.0193,548.6749,17431.0
2024-10-31 09:50:00,549.57,551.71,549.56,550.43,8146.0,548.1264,550.2607,548.1164,548.9841,8146.0
2024-10-31 09:55:00,551.05,551.55,549.67,549.69,4211.0,549.6025,550.1012,548.2261,548.246,4211.0
2024-10-31 10:00:00,550.17,550.31,548.02,548.02,8991.0,548.7248,548.8644,546.5804,546.5804,8991.0
2024-10-31 10:05:00,547.53,547.92,546.07,547.03,7262.0,546.0917,546.4807,544.6355,545.593,7262.0
2024-10-31 10:10:00,546.5,547.15,545.61,546.94,2965.0,545.0644,545.7127,544.1768,545.5033,2965.0
2024-10-31 10:15:00,546.7,547.38,545.6,545.77,2108.0,545.2639,545.9421,544.1668,544.3363,2108.0
2024-10-31 10:20:00,545.61,546.54,545.3,545.32,5962.0,544.1768,545.1043,543.8676,543.8875,5962.0
2024-10-31 10:25:00,545.24,545.77,544.49,545.77,6664.0,543.8077,544.3363,543.0597,544.3363,6664.0
2024-10-31 10:30:00,545.41,547.83,545.23,547.49,11697.0,543.9773,546.3909,543.7978,546.0518,11697.0
2024-10-31 10:35:00,547.49,548.06,546.01,546.69,15134.0,546.0518,546.6203,544.5757,545.2539,15134.0
2024-10-31 10:40:00,546.6,546.83,546.19,546.59,2437.0,545.1642,545.3936,544.7552,545.1542,2437.0
2024-10-31 10:45:00,546.59,547.39,546.22,547.39,1823.0,545.1542,545.9521,544.7852,545.9521,1823.0
2024-10-31 10:50:00,547.75,548.68,547.75,548.46,2586.0,546.3111,547.2387,546.3111,547.0193,2586.0
2024-10-31 10:55:00,548.58,549.03,548.14,548.62,15010.0,547.139,547.5878,546.7001,547.1789,15010.0
2024-10-31 11:00:00,548.62,549.24,548.36,549.05,8713.0,547.1789,547.7972,546.9195,547.6077,8713.0
2024-10-31 11:05:00,548.73,549.85,548.38,549.2,8481.0,547.2886,548.4056,546.9395,547.7573,8481.0
2024-10-31 11:10:00,549.29,550.03,549.28,550.03,2859.0,547.8471,548.5851,547.8371,548.5851,2859.0
2024-10-31 11:15:00,549.82,550.12,549.15,549.15,4549.0,548.3757,548.6749,547.7075,547.7075,4549.0
2024-10-31 11:20:00,548.82,550.05,548.7,550.05,7917.0,547.3783,548.6051,547.2586,548.6051,7917.0
2024-10-31 11:25:00,549.57,549.76,548.6,548.75,11204.0,548.1264,548.3159,547.1589,547.3085,11204.0
2024-10-31 11:30:00,548.88,549.25,548.86,549.02,5246.0,547.4382,547.8072,547.4182,547.5778,5246.0
2024-10-31 11:35:00,548.88,548.92,548.59,548.9,1832.0,547.4382,547.4781,547.1489,547.4581,1832.0
2024-10-31 11:40:00,548.74,549.1,548.5,548.85,3375.0,547.2985,547.6576,547.0592,547.4082,3375.0
2024-10-31 11:45:00,548.75,549.95,548.75,549.95,6268.0,547.3085,548.5054,547.3085,548.5054,6268.0
2024-10-31 11:50:00,549.95,549.95,549.0,549.29,3114.0,548.5054,548.5054,547.5579,547.8471,3114.0
2024-10-31 11:55:00,548.91,549.14,548.48,549.11,1904.0,547.4681,547.6975,547.0392,547.6676,1904.0
2024-10-31 12:00:00,548.72,549.24,548.72,548.99,3483.0,547.2786,547.7972,547.2786,547.5479,3483.0
2024-10-31 12:05:00,549.0,549.7,549.0,549.28,2402.0,547.5579,548.256,547.5579,547.8371,2402.0
2024-10-31 12:10:00,549.18,549.73,549.03,549.72,780.0,547.7374,548.2859,547.5878,548.276,780.0
2024-10-31 12:15:00,550.0,550.12,549.76,549.86,2151.0,548.5552,548.6749,548.3159,548.4156,2151.0
2024-10-31 12:20:00,549.56,550.3,549.56,549.69,1010.0,548.1164,548.8544,548.1164,548.246,1010.0
2024-10-31 12:25:00,550.25,550.39,550.12,550.32,1456.0,548.8046,548.9442,548.6749,548.8744,1456.0
2024-10-31 12:30:00,550.35,550.8,549.72,549.9,10045.0,548.9043,549.3531,548.276,548.4555,10045.0
2024-10-31 12:35:00,549.99,549.99,549.08,549.5,2258.0,548.5453,548.5453,547.6376,548.0565,2258.0
2024-10-31 12:40:00,549.23,549.59,549.22,549.53,2074.0,547.7872,548.1463,547.7773,548.0865,2074.0
2024-10-31 12:45:00,549.28,549.68,549.08,549.42,3412.0,547.8371,548.2361,547.6376,547.9767,3412.0
2024-10-31 12:50:00,549.42,550.25,549.32,550.09,9468.0,547.9767,548.8046,547.877,548.645,9468.0
2024-10-31 12:55:00,550.08,550.47,549.88,550.25,7267.0,548.635,549.024,548.4355,548.8046,7267.0
2024-10-31 13:00:00,550.25,551.12,550.24,550.42,1971.0,548.8046,549.6723,548.7946,548.9741,1971.0
2024-10-31 13:05:00,550.91,550.92,550.23,550.62,8404.0,549.4628,549.4728,548.7846,549.1736,8404.0
2024-10-31 13:10:00,550.75,550.87,549.4,549.56,6950.0,549.3033,549.4229,547.9568,548.1164,6950.0
2024-10-31 13:15:00,549.56,549.58,549.22,549.27,2739.0,548.1164,548.1363,547.7773,547.8271,2739.0
2024-10-31 13:20:00,549.3,550.01,549.3,549.94,6638.0,547.8571,548.5652,547.8571,548.4954,6638.0
2024-10-31 13:25:00,549.99,550.03,548.83,548.83,2325.0,548.5453,548.5851,547.3883,547.3883,2325.0
2024-10-31 13:30:00,548.84,549.31,548.72,548.85,8777.0,547.3983,547.867,547.2786,547.4082,8777.0
2024-10-31 13:35:00,548.64,548.84,548.24,548.31,9841.0,547.1988,547.3983,546.7998,546.8697,9841.0
2024-10-31 13:40:00,548.28,549.31,548.2,548.98,28135.0,546.8397,547.867,546.76,547.5379,28135.0
2024-10-31 13:45:00,548.3,549.11,548.29,548.75,4856.0,546.8597,547.6676,546.8497,547.3085,4856.0
2024-10-31 13:50:00,548.45,549.1,548.42,549.01,3632.0,547.0093,547.6576,546.9794,547.5678,3632.0
2024-10-31 13:55:00,548.76,549.14,548.45,549.0,3570.0,547.3185,547.6975,547.0093,547.5579,3570.0
2024-10-31 14:00:00,549.02,549.26,548.62,548.89,2568.0,547.5778,547.8172,547.1789,547.4481,2568.0
2024-10-31 14:05:00,549.07,549.26,548.92,548.92,4342.0,547.6277,547.8172,547.4781,547.4781,4342.0
2024-10-31 14:10:00,548.95,550.09,548.94,550.09,2057.0,547.508,548.645,547.498,548.645,2057.0
2024-10-31 14:15:00,550.32,550.76,550.32,550.54,3117.0,548.8744,549.3132,548.8744,549.0938,3117.0
2024-10-31 14:20:00,550.5,550.93,550.33,550.69,2063.0,549.0539,549.4828,548.8844,549.2434,2063.0
2024-10-31 14:25:00,550.78,551.17,550.54,550.75,4453.0,549.3332,549.7222,549.0938,549.3033,4453.0
2024-10-31 14:30:00,550.75,550.99,550.27,550.99,3825.0,549.3033,549.5426,548.8245,549.5426,3825.0
2024-10-31 14:35:00,551.05,551.05,550.56,550.84,3015.0,549.6025,549.6025,549.1138,549.393,3015.0
2024-10-31 14:40:00,550.72,550.72,549.99,550.46,5079.0,549.2733,549.2733,548.5453,549.014,5079.0
2024-10-31 14:45:00,550.46,550.46,549.76,549.76,3498.0,549.014,549.014,548.3159,548.3159,3498.0
2024-10-31 14:50:00,549.87,550.89,549.86,550.55,10336.0,548.4256,549.4429,548.4156,549.1038,10336.0
2024-10-31 14:55:00,550.6,550.92,550.32,550.33,7029.0,549.1536,549.4728,548.8744,548.8844,7029.0
2024-10-31 15:00:00,550.81,551.02,550.54,551.02,2010.0,549.3631,549.5725,549.0938,549.5725,2010.0
2024-10-31 15:05:00,551.07,551.64,550.84,551.44,4410.0,549.6224,550.1909,549.393,549.9914,4410.0
2024-10-31 15:10:00,551.44,551.5,550.84,551.5,6086.0,549.9914,550.0513,549.393,550.0513,6086.0
2024-10-31 15:15:00,551.21,551.21,550.74,551.01,4811.0,549.762,549.762,549.2933,549.5626,4811.0
2024-10-31 15:20:00,551.31,551.5,550.88,550.96,5290.0,549.8618,550.0513,549.4329,549.5127,5290.0
2024-10-31 15:25:00,550.74,550.82,550.34,550.57,3283.0,549.2933,549.3731,548.8943,549.1237,3283.0
2024-10-31 15:30:00,550.7,550.9,548.91,549.3,11854.0,549.2534,549.4529,547.4681,547.8571,11854.0
2024-10-31 15:35:00,549.31,549.95,549.18,549.18,3300.0,547.867,548.5054,547.7374,547.7374,3300.0
2024-10-31 15:40:00,549.16,549.62,549.16,549.22,4699.0,547.7174,548.1762,547.7174,547.7773,4699.0
2024-10-31 15:45:00,549.57,549.57,548.47,549.39,17946.0,548.1264,548.1264,547.0292,547.9468,17946.0
2024-10-31 15:50:00,549.57,549.82,548.37,548.61,10114.0,548.1264,548.3757,546.9295,547.1689,10114.0
2024-10-31 15:55:00,548.65,548.77,546.32,546.42,54261.0,547.2088,547.3285,544.8849,544.9846,54261.0
2024-11-01 09:30:00,550.0,560.0,547.29,559.96,52894.0,548.5552,558.529,545.8523,558.4891,52894.0
2024-11-01 09:35:00,561.19,564.87,559.09,562.0,25582.0,559.7158,563.3862,557.6213,560.5237,25582.0
2024-11-01 09:40:00,561.15,562.42,560.09,561.38,9172.0,559.6759,560.9426,558.6187,559.9053,9172.0
2024-11-01 09:45:00,560.27,563.14,559.7,562.67,4840.0,558.7982,561.6607,558.2297,561.1919,4840.0
2024-11-01 09:50:00,563.37,564.0,560.33,560.69,14438.0,561.8901,562.5184,558.8581,559.2171,14438.0
2024-11-01 09:55:00,560.01,560.8,559.23,560.69,2857.0,558.5389,559.3269,557.761,559.2171,2857.0
2024-11-01 10:00:00,560.17,560.68,557.86,560.0,8748.0,558.6985,559.2072,556.3946,558.529,8748.0
2024-11-01 10:05:00,560.19,560.55,558.91,559.33,11880.0,558.7185,559.0775,557.4418,557.8607,11880.0
2024-11-01 10:10:00,559.09,559.79,558.1,559.79,7727.0,557.6213,558.3195,556.6339,558.3195,7727.0
2024-11-01 10:15:00,559.44,560.37,558.97,560.04,7804.0,557.9704,558.898,557.5017,558.5689,7804.0
2024-11-01 10:20:00,560.06,560.49,558.74,560.49,5902.0,558.5888,559.0177,557.2723,559.0177,5902.0
2024-11-01 10:25:00,560.28,560.99,559.56,559.56,6120.0,558.8082,559.5164,558.0901,558.0901,6120.0
2024-11-01 10:30:00,559.59,560.6,559.56,560.13,4446.0,558.12,559.1274,558.0901,558.6586,4446.0
2024-11-01 10:35:00,559.67,560.56,559.59,560.03,3874.0,558.1998,559.0875,558.12,558.5589,3874.0
2024-11-01 10:40:00,560.42,560.56,559.03,559.25,5777.0,558.9479,559.0875,557.5615,557.7809,5777.0
2024-11-01 10:45:00,559.63,559.83,558.83,559.62,6600.0,558.1599,558.3594,557.362,558.15,6600.0
2024-11-01 10:50:00,559.62,559.62,558.96,559.29,3088.0,558.15,558.15,557.4917,557.8208,3088.0
2024-11-01 10:55:00,559.06,559.99,559.05,559.99,4249.0,557.5914,558.519,557.5815,558.519,4249.0
2024-11-01 11:00:00,560.13,560.61,559.92,560.09,2822.0,558.6586,559.1374,558.4492,558.6187,2822.0
2024-11-01 11:05:00,559.89,559.89,558.11,558.34,2694.0,558.4192,558.4192,556.6439,556.8733,2694.0
2024-11-01 11:10:00,558.22,559.15,558.21,558.85,3988.0,556.7536,557.6812,556.7437,557.382,3988.0
2024-11-01 11:15:00,558.99,559.16,557.88,557.88,8343.0,557.5216,557.6912,556.4145,556.4145,8343.0
2024-11-01 11:20:00,558.17,558.19,556.81,556.81,2578.0,556.7038,556.7237,555.3473,555.3473,2578.0
2024-11-01 11:25:00,556.88,557.77,556.77,557.63,6166.0,555.4172,556.3048,555.3074,556.1652,6166.0
2024-11-01 11:30:00,557.93,558.34,557.75,558.34,2110.0,556.4644,556.8733,556.2849,556.8733,2110.0
2024-11-01 11:35:00,558.18,558.18,557.92,557.94,1933.0,556.7137,556.7137,556.4544,556.4744,1933.0
2024-11-01 11:40:00,557.92,559.08,557.92,558.9,6201.0,556.4544,557.6114,556.4544,557.4318,6201.0
2024-11-01 11:45:00,558.67,558.85,557.47,557.97,8110.0,557.2025,557.382,556.0056,556.5043,8110.0
2024-11-01 11:50:00,557.64,558.84,557.62,558.82,2634.0,556.1752,557.372,556.1552,557.3521,2634.0
2024-11-01 11:55:00,558.72,558.97,558.44,558.47,3595.0,557.2523,557.5017,556.9731,557.003,3595.0
2024-11-01 12:00:00,558.92,559.03,558.62,558.76,5023.0,557.4518,557.5615,557.1526,557.2922,5023.0
2024-11-01 12:05:00,558.76,559.15,558.51,558.63,4509.0,557.2922,557.6812,557.0429,557.1626,4509.0
2024-11-01 12:10:00,558.83,558.97,558.67,558.72,2300.0,557.362,557.5017,557.2025,557.2523,2300.0
2024-11-01 12:15:00,558.72,559.5,558.4,558.83,9994.0,557.2523,558.0303,556.9332,557.362,9994.0
2024-11-01 12:20:00,558.83,558.83,558.15,558.76,9724.0,557.362,557.362,556.6838,557.2922,9724.0
2024-11-01 12:25:00,558.75,558.78,557.88,558.0,9659.0,557.2822,557.3122,556.4145,556.5342,9659.0
2024-11-01 12:30:00,558.22,558.84,558.13,558.75,3595.0,556.7536,557.372,556.6639,557.2822,3595.0
2024-11-01 12:35:00,558.9,558.9,558.32,558.52,2891.0,557.4318,557.4318,556.8534,557.0528,2891.0
2024-11-01 12:40:00,558.54,558.67,558.22,558.29,7704.0,557.0728,557.2025,556.7536,556.8234,7704.0
2024-11-01 12:45:00,558.21,558.44,557.93,558.23,1608.0,556.7437,556.9731,556.4644,556.7636,1608.0
2024-11-01 12:50:00,558.19,558.7,558.04,558.69,10037.0,556.7237,557.2324,556.5741,557.2224,10037.0
2024-11-01 12:55:00,558.7,558.7,558.2,558.44,3680.0,557.2324,557.2324,556.7337,556.9731,3680.0
2024-11-01 13:00:00,558.41,558.77,558.28,558.66,11098.0,556.9431,557.3022,556.8135,557.1925,11098.0
2024-11-01 13:05:00,558.8,558.8,558.32,558.37,5119.0,557.3321,557.3321,556.8534,556.9032,5119.0
2024-11-01 13:10:00,558.5,558.76,558.38,558.71,1574.0,557.0329,557.2922,556.9132,557.2423,1574.0
2024-11-01 13:15:00,558.75,558.94,558.56,558.75,1304.0,557.2822,557.4717,557.0927,557.2822,1304.0
2024-11-01 13:20:00,558.71,558.89,558.34,558.5,8490.0,557.2423,557.4219,556.8733,557.0329,8490.0
2024-11-01 13:25:00,558.5,558.77,558.18,558.44,10772.0,557.0329,557.3022,556.7137,556.9731,10772.0
2024-11-01 13:30:00,558.36,558.49,556.81,556.81,16525.0,556.8933,557.0229,555.3473,555.3473,16525.0
2024-11-01 13:35:00,556.88,557.8,556.55,556.55,8305.0,555.4172,556.3347,555.088,555.088,8305.0
2024-11-01 13:40:00,556.51,556.84,556.22,556.69,3609.0,555.0481,555.3773,554.7589,555.2277,3609.0
2024-11-01 13:45:00,556.56,556.72,556.56,556.64,1933.0,555.098,555.2576,555.098,555.1778,1933.0
2024-11-01 13:50:00,556.64,557.33,556.64,557.14,2906.0,555.1778,555.866,555.1778,555.6765,2906.0
2024-11-01 13:55:00,557.12,557.12,556.76,557.04,1500.0,555.6565,555.6565,555.2975,555.5767,1500.0
2024-11-01 14:00:00,556.93,557.3,556.52,556.8,4577.0,555.467,555.836,555.0581,555.3374,4577.0
2024-11-01 14:05:00,556.77,556.92,556.21,556.21,2300.0,555.3074,555.457,554.7489,554.7489,2300.0
2024-11-01 14:10:00,556.27,557.09,556.03,556.51,5669.0,554.8088,555.6266,554.5694,555.0481,5669.0
2024-11-01 14:15:00,556.83,556.85,556.36,556.63,3131.0,555.3673,555.3872,554.8985,555.1678,3131.0
2024-11-01 14:20:00,556.63,556.99,556.38,556.94,4863.0,555.1678,555.5269,554.9185,555.477,4863.0
2024-11-01 14:25:00,556.88,557.54,556.88,557.29,2131.0,555.4172,556.0754,555.4172,555.8261,2131.0
2024-11-01 14:30:00,557.32,558.12,557.31,557.92,2450.0,555.856,556.6539,555.846,556.4544,2450.0
2024-11-01 14:35:00,557.92,558.16,557.66,557.94,4376.0,556.4544,556.6938,556.1951,556.4744,4376.0
2024-11-01 14:40:00,557.75,558.24,557.54,558.24,2812.0,556.2849,556.7736,556.0754,556.7736,2812.0
2024-11-01 14:45:00,558.43,558.56,558.06,558.56,1623.0,556.9631,557.0927,556.5941,557.0927,1623.0
2024-11-01 14:50:00,558.66,558.75,558.11,558.2,2542.0,557.1925,557.2822,556.6439,556.7337,2542.0
2024-11-01 14:55:00,558.08,558.54,558.06,558.35,3816.0,556.614,557.0728,556.5941,556.8833,3816.0
2024-11-01 15:00:00,558.54,558.63,558.24,558.52,3241.0,557.0728,557.1626,556.7736,557.0528,3241.0
2024-11-01 15:05:00,558.74,558.9,558.5,558.79,14510.0,557.2723,557.4318,557.0329,557.3221,14510.0
2024-11-01 15:10:00,558.79,559.25,558.57,559.05,7558.0,557.3221,557.7809,557.1027,557.5815,7558.0
2024-11-01 15:15:00,558.76,559.25,558.56,559.25,4018.0,557.2922,557.7809,557.0927,557.7809,4018.0
2024-11-01 15:20:00,559.17,559.25,558.64,558.87,3864.0,557.7011,557.7809,557.1725,557.4019,3864.0
2024-11-01 15:25:00,558.79,558.79,557.91,558.14,3199.0,557.3221,557.3221,556.4444,556.6738,3199.0
2024-11-01 15:30:00,557.84,557.84,557.19,557.64,6024.0,556.3746,556.3746,555.7263,556.1752,6024.0
2024-11-01 15:35:00,557.45,557.75,556.88,557.74,6913.0,555.9857,556.2849,555.4172,556.2749,6913.0
2024-11-01 15:40:00,557.54,558.49,557.53,557.85,4987.0,556.0754,557.0229,556.0654,556.3846,4987.0
2024-11-01 15:45:00,557.85,558.53,557.84,558.39,7107.0,556.3846,557.0628,556.3746,556.9232,7107.0
2024-11-01 15:50:00,558.25,558.51,557.24,557.95,18433.0,556.7836,557.0429,555.7762,556.4843,18433.0
2024-11-01 15:55:00,557.7,558.29,557.09,558.13,56612.0,556.235,556.8234,555.6266,556.6639,56612.0
2024-11-04 09:30:00,556.68,559.04,556.68,558.57,25038.0,555.2177,557.5715,555.2177,557.1027,25038.0
2024-11-04 09:35:00,558.32,558.35,556.75,557.3,2228.0,556.8534,556.8833,555.2875,555.836,2228.0
2024-11-04 09:40:00,557.46,558.2,556.21,556.39,3632.0,555.9956,556.7337,554.7489,554.9284,3632.0
2024-11-04 09:45:00,556.63,559.05,556.62,559.05,2275.0,555.1678,557.5815,555.1578,557.5815,2275.0
2024-11-04 09:50:00,558.58,558.73,556.86,557.49,4602.0,557.1127,557.2623,555.3972,556.0256,4602.0
2024-11-04 09:55:00,557.52,559.56,557.37,559.1,4106.0,556.0555,558.0901,555.9059,557.6313,4106.0
2024-11-04 10:00:00,559.1,559.1,558.27,558.91,5853.0,557.6313,557.6313,556.8035,557.4418,5853.0
2024-11-04 10:05:00,558.99,559.28,557.94,557.94,4300.0,557.5216,557.8108,556.4744,556.4744,4300.0
2024-11-04 10:10:00,558.68,559.44,557.68,558.83,3854.0,557.2124,557.9704,556.2151,557.362,3854.0
2024-11-04 10:15:00,558.55,558.62,556.12,556.12,10034.0,557.0828,557.1526,554.6591,554.6591,10034.0
2024-11-04 10:20:00,556.64,557.54,556.12,557.54,3582.0,555.1778,556.0754,554.6591,556.0754,3582.0
2024-11-04 10:25:00,557.54,557.54,555.91,556.72,1405.0,556.0754,556.0754,554.4497,555.2576,1405.0
2024-11-04 10:30:00,556.72,557.13,556.11,556.55,2845.0,555.2576,555.6665,554.6492,555.088,2845.0
2024-11-04 10:35:00,556.48,557.07,555.94,557.07,2537.0,555.0182,555.6067,554.4796,555.6067,2537.0
2024-11-04 10:40:00,557.07,557.23,556.48,556.54,1331.0,555.6067,555.7662,555.0182,555.078,1331.0
2024-11-04 10:45:00,556.91,557.72,555.83,556.24,4242.0,555.4471,556.2549,554.3699,554.7788,4242.0
2024-11-04 10:50:00,555.9,556.03,554.62,554.62,2272.0,554.4397,554.5694,553.1631,553.1631,2272.0
2024-11-04 10:55:00,554.4,554.8,554.0,554.33,2901.0,552.9437,553.3426,552.5447,552.8739,2901.0
2024-11-04 11:00:00,554.21,554.95,554.2,554.63,2128.0,552.7542,553.4922,552.7442,553.1731,2128.0
2024-11-04 11:05:00,554.31,554.31,553.44,553.44,2005.0,552.8539,552.8539,551.9862,551.9862,2005.0
2024-11-04 11:10:00,553.45,553.88,553.44,553.54,3996.0,551.9962,552.425,551.9862,552.0859,3996.0
2024-11-04 11:15:00,553.54,553.75,553.3,553.75,1888.0,552.0859,552.2954,551.8466,552.2954,1888.0
2024-11-04 11:20:00,554.0,554.12,553.7,553.82,3321.0,552.5447,552.6644,552.2455,552.3652,3321.0
2024-11-04 11:25:00,553.69,554.54,553.63,554.11,2107.0,552.2355,553.0833,552.1757,552.6544,2107.0
2024-11-04 11:30:00,554.18,554.18,552.83,553.12,2321.0,552.7242,552.7242,551.3778,551.667,2321.0
2024-11-04 11:35:00,553.16,553.16,552.27,552.78,3579.0,551.7069,551.7069,550.8193,551.3279,3579.0
2024-11-04 11:40:00,552.36,553.07,552.1,552.23,1441.0,550.909,551.6172,550.6497,550.7794,1441.0
2024-11-04 11:45:00,552.44,552.62,551.97,552.01,3161.0,550.9888,551.1683,550.5201,550.5599,3161.0
2024-11-04 11:50:00,551.65,552.15,551.48,551.48,5360.0,550.2009,550.6996,550.0313,550.0313,5360.0
2024-11-04 11:55:00,551.27,551.64,551.06,551.64,1791.0,549.8219,550.1909,549.6124,550.1909,1791.0
2024-11-04 12:00:00,551.16,551.2,551.08,551.08,1112.0,549.7122,549.7521,549.6324,549.6324,1112.0
2024-11-04 12:05:00,550.91,550.91,550.15,550.3,2890.0,549.4628,549.4628,548.7048,548.8544,2890.0
2024-11-04 12:10:00,550.3,551.49,550.3,551.49,3752.0,548.8544,550.0413,548.8544,550.0413,3752.0
2024-11-04 12:15:00,551.79,551.8,551.51,551.57,1200.0,550.3405,550.3505,550.0613,550.1211,1200.0
2024-11-04 12:20:00,551.57,551.94,551.46,551.84,4293.0,550.1211,550.4901,550.0114,550.3904,4293.0
2024-11-04 12:25:00,551.81,552.02,551.71,551.78,3051.0,550.3605,550.5699,550.2607,550.3305,3051.0
2024-11-04 12:30:00,551.76,552.13,551.69,551.73,6960.0,550.3106,550.6796,550.2408,550.2807,6960.0
2024-11-04 12:35:00,551.6,552.49,551.51,552.49,3421.0,550.151,551.0387,550.0613,551.0387,3421.0
2024-11-04 12:40:00,552.02,552.02,551.94,551.94,200.0,550.5699,550.5699,550.4901,550.4901,200.0
2024-11-04 12:45:00,552.32,552.65,552.17,552.65,1574.0,550.8691,551.1983,550.7195,551.1983,1574.0
2024-11-04 12:50:00,552.54,552.57,552.39,552.57,1100.0,551.0886,551.1185,550.9389,551.1185,1100.0
2024-11-04 12:55:00,552.56,552.6,552.34,552.59,3101.0,551.1085,551.1484,550.8891,551.1384,3101.0
2024-11-04 13:00:00,552.59,552.87,552.13,552.13,12198.0,551.1384,551.4177,550.6796,550.6796,12198.0
2024-11-04 13:05:00,552.46,552.62,551.63,552.02,3824.0,551.0088,551.1683,550.1809,550.5699,3824.0
2024-11-04 13:10:00,552.27,552.83,552.25,552.49,1622.0,550.8193,551.3778,550.7993,551.0387,1622.0
2024-11-04 13:15:00,552.98,553.24,552.73,552.79,785.0,551.5274,551.7867,551.2781,551.3379,785.0
2024-11-04 13:20:00,553.07,553.43,552.96,553.22,773.0,551.6172,551.9762,551.5074,551.7668,773.0
2024-11-04 13:25:00,553.49,553.66,552.44,552.44,4851.0,552.0361,552.2056,550.9888,550.9888,4851.0
2024-11-04 13:30:00,552.33,553.01,552.3,552.67,2074.0,550.8791,551.5573,550.8492,551.2182,2074.0
2024-11-04 13:35:00,552.67,552.9,552.38,552.38,1260.0,551.2182,551.4476,550.929,550.929,1260.0
2024-11-04 13:40:00,552.65,552.65,552.38,552.38,1252.0,551.1983,551.1983,550.929,550.929,1252.0
2024-11-04 13:45:00,552.63,552.85,552.41,552.45,3134.0,551.1783,551.3977,550.9589,550.9988,3134.0
2024-11-04 13:50:00,552.5,552.5,551.93,552.46,3690.0,551.0487,551.0487,550.4802,551.0088,3690.0
2024-11-04 13:55:00,552.03,552.3,552.01,552.08,976.0,550.5799,550.8492,550.5599,550.6298,976.0
2024-11-04 14:00:00,552.27,552.28,552.23,552.24,2425.0,550.8193,550.8292,550.7794,550.7893,2425.0
2024-11-04 14:05:00,552.37,553.12,552.23,553.12,2104.0,550.919,551.667,550.7794,551.667,2104.0
2024-11-04 14:10:00,552.81,553.35,552.81,552.87,2078.0,551.3578,551.8964,551.3578,551.4177,2078.0
2024-11-04 14:15:00,553.1,553.37,552.88,552.88,1662.0,551.6471,551.9164,551.4277,551.4277,1662.0
2024-11-04 14:20:00,553.28,553.37,552.96,553.1,3158.0,551.8266,551.9164,551.5074,551.6471,3158.0
2024-11-04 14:25:00,552.96,552.99,552.3,552.8,1228.0,551.5074,551.5374,550.8492,551.3479,1228.0
2024-11-04 14:30:00,551.99,552.65,551.99,552.65,2897.0,550.54,551.1983,550.54,551.1983,2897.0
2024-11-04 14:35:00,552.64,552.89,552.6,552.8,2354.0,551.1883,551.4376,551.1484,551.3479,2354.0
2024-11-04 14:40:00,552.61,553.04,552.43,552.74,7512.0,551.1584,551.5872,550.9788,551.288,7512.0
2024-11-04 14:45:00,552.88,553.16,552.74,553.12,2421.0,551.4277,551.7069,551.288,551.667,2421.0
2024-11-04 14:50:00,553.2,553.78,552.79,553.78,1673.0,551.7468,552.3253,551.3379,552.3253,1673.0
2024-11-04 14:55:00,553.71,554.07,553.69,553.94,2571.0,552.2555,552.6145,552.2355,552.4849,2571.0
2024-11-04 15:00:00,553.85,554.07,553.71,553.71,1237.0,552.3951,552.6145,552.2555,552.2555,1237.0
2024-11-04 15:05:00,553.9,554.13,553.88,553.88,1161.0,552.445,552.6744,552.425,552.425,1161.0
2024-11-04 15:10:00,553.98,554.09,553.74,553.89,2188.0,552.5248,552.6345,552.2854,552.435,2188.0
2024-11-04 15:15:00,553.91,554.03,553.59,553.88,2434.0,552.455,552.5746,552.1358,552.425,2434.0
2024-11-04 15:20:00,554.01,554.28,553.69,554.13,5357.0,552.5547,552.824,552.2355,552.6744,5357.0
2024-11-04 15:25:00,554.6,554.95,554.6,554.6,2046.0,553.1431,553.4922,553.1431,553.1431,2046.0
2024-11-04 15:30:00,554.24,554.33,554.01,554.18,2061.0,552.7841,552.8739,552.5547,552.7242,2061.0
2024-11-04 15:35:00,554.06,554.5,553.98,554.5,1262.0,552.6046,553.0434,552.5248,553.0434,1262.0
2024-11-04 15:40:00,554.65,555.5,554.53,555.41,3863.0,553.193,554.0408,553.0733,553.951,3863.0
2024-11-04 15:45:00,555.58,555.91,555.3,555.56,8712.0,554.1206,554.4497,553.8413,554.1006,8712.0
2024-11-04 15:50:00,555.45,555.49,554.86,555.28,4028.0,553.9909,554.0308,553.4025,553.8214,4028.0
2024-11-04 15:55:00,555.28,555.69,554.61,555.51,28749.0,553.8214,554.2303,553.1531,554.0508,28749.0
2024-11-05 09:30:00,550.41,554.26,550.24,553.3,29640.0,548.9641,552.804,548.7946,551.8466,29640.0
2024-11-05 09:35:00,552.76,555.46,552.4,555.46,1930.0,551.308,554.0009,550.9489,554.0009,1930.0
2024-11-05 09:40:00,555.86,556.61,554.94,556.04,5399.0,554.3998,555.1479,553.4822,554.5794,5399.0
2024-11-05 09:45:00,555.57,556.61,555.09,556.4,11494.0,554.1106,555.1479,553.6319,554.9384,11494.0
2024-11-05 09:50:00,555.92,556.9,554.92,556.13,3649.0,554.4597,555.4371,553.4623,554.6691,3649.0
2024-11-05 09:55:00,556.13,556.76,555.41,555.93,6399.0,554.6691,555.2975,553.951,554.4696,6399.0
2024-11-05 10:00:00,555.62,557.13,554.21,556.49,3776.0,554.1605,555.6665,552.7542,555.0282,3776.0
2024-11-05 10:05:00,556.59,557.16,556.03,556.75,4744.0,555.1279,555.6964,554.5694,555.2875,4744.0
2024-11-05 10:10:00,557.15,558.39,556.96,558.26,3424.0,555.6864,556.9232,555.4969,556.7935,3424.0
2024-11-05 10:15:00,557.98,558.25,557.59,557.92,3296.0,556.5143,556.7836,556.1253,556.4544,3296.0
2024-11-05 10:20:00,557.99,559.69,557.99,559.68,4184.0,556.5242,558.2198,556.5242,558.2098,4184.0
2024-11-05 10:25:00,559.49,559.99,557.13,557.15,7138.0,558.0203,558.519,555.6665,555.6864,7138.0
2024-11-05 10:30:00,557.3,557.34,556.81,557.34,418.0,555.836,555.8759,555.3473,555.8759,418.0
2024-11-05 10:35:00,557.38,558.93,557.38,558.93,2796.0,555.9158,557.4618,555.9158,557.4618,2796.0
2024-11-05 10:40:00,558.34,558.42,557.11,557.34,6355.0,556.8733,556.9531,555.6465,555.8759,6355.0
2024-11-05 10:45:00,557.34,557.34,556.65,556.65,2283.0,555.8759,555.8759,555.1878,555.1878,2283.0
2024-11-05 10:50:00,556.85,556.85,555.07,555.67,3410.0,555.3872,555.3872,553.6119,554.2103,3410.0
2024-11-05 10:55:00,555.68,555.68,554.56,555.22,4357.0,554.2203,554.2203,553.1032,553.7615,4357.0
2024-11-05 11:00:00,555.22,556.06,554.9,556.06,4564.0,553.7615,554.5993,553.4424,554.5993,4564.0
2024-11-05 11:05:00,555.76,557.16,555.76,556.85,2761.0,554.3001,555.6964,554.3001,555.3872,2761.0
2024-11-05 11:10:00,557.07,557.47,556.52,556.83,3951.0,555.6067,556.0056,555.0581,555.3673,3951.0
2024-11-05 11:15:00,556.85,557.09,556.75,557.09,1500.0,555.3872,555.6266,555.2875,555.6266,1500.0
2024-11-05 11:20:00,556.89,557.81,556.89,557.52,2285.0,555.4271,556.3447,555.4271,556.0555,2285.0
2024-11-05 11:25:00,557.49,557.65,557.46,557.63,2426.0,556.0256,556.1851,555.9956,556.1652,2426.0
2024-11-05 11:30:00,557.35,558.79,557.26,558.65,7486.0,555.8859,557.3221,555.7962,557.1825,7486.0
2024-11-05 11:35:00,558.1,558.4,557.73,558.32,5301.0,556.6339,556.9332,556.2649,556.8534,5301.0
2024-11-05 11:40:00,558.25,558.25,557.6,558.06,2105.0,556.7836,556.7836,556.1353,556.5941,2105.0
2024-11-05 11:45:00,557.87,557.95,557.87,557.94,400.0,556.4046,556.4843,556.4046,556.4744,400.0
2024-11-05 11:50:00,558.12,558.2,557.46,558.16,2913.0,556.6539,556.7337,555.9956,556.6938,2913.0
2024-11-05 11:55:00,558.06,558.88,558.06,558.64,6109.0,556.5941,557.4119,556.5941,557.1725,6109.0
2024-11-05 12:00:00,558.64,558.7,558.6,558.6,2154.0,557.1725,557.2324,557.1326,557.1326,2154.0
2024-11-05 12:05:00,558.58,558.93,558.51,558.7,1900.0,557.1127,557.4618,557.0429,557.2324,1900.0
2024-11-05 12:10:00,558.7,559.25,558.46,559.25,3645.0,557.2324,557.7809,556.993,557.7809,3645.0
2024-11-05 12:15:00,559.26,560.35,559.26,560.35,2835.0,557.7909,558.878,557.7909,558.878,2835.0
2024-11-05 12:20:00,559.99,560.41,559.98,560.41,1006.0,558.519,558.9379,558.509,558.9379,1006.0
2024-11-05 12:25:00,560.22,560.46,560.08,560.35,4001.0,558.7484,558.9877,558.6087,558.878,4001.0
2024-11-05 12:30:00,560.86,560.88,560.75,560.75,600.0,559.3867,559.4066,559.277,559.277,600.0
2024-11-05 12:35:00,560.75,560.98,559.63,559.63,4517.0,559.277,559.5064,558.1599,558.1599,4517.0
2024-11-05 12:40:00,559.79,560.33,559.78,560.05,17526.0,558.3195,558.8581,558.3095,558.5788,17526.0
2024-11-05 12:45:00,560.05,561.12,560.0,560.43,14673.0,558.5788,559.646,558.529,558.9578,14673.0
2024-11-05 12:50:00,560.15,560.51,560.15,560.38,2337.0,558.6786,559.0376,558.6786,558.908,2337.0
2024-11-05 12:55:00,560.38,560.39,559.94,560.08,2918.0,558.908,558.9179,558.4691,558.6087,2918.0
2024-11-05 13:00:00,560.36,561.21,560.23,561.12,5292.0,558.888,559.7358,558.7584,559.646,5292.0
2024-11-05 13:05:00,560.86,561.64,560.84,560.84,1547.0,559.3867,560.1646,559.3668,559.3668,1547.0
2024-11-05 13:10:00,560.92,560.97,560.03,560.03,4604.0,559.4465,559.4964,558.5589,558.5589,4604.0
2024-11-05 13:15:00,560.0,560.39,559.76,559.94,7126.0,558.529,558.9179,558.2896,558.4691,7126.0
2024-11-05 13:20:00,559.88,560.07,559.72,559.82,2080.0,558.4093,558.5988,558.2497,558.3494,2080.0
2024-11-05 13:25:00,559.88,560.67,559.87,560.17,3276.0,558.4093,559.1972,558.3993,558.6985,3276.0
2024-11-05 13:30:00,560.08,560.83,559.99,560.61,11365.0,558.6087,559.3568,558.519,559.1374,11365.0
2024-11-05 13:35:00,560.23,560.81,560.11,560.72,4500.0,558.7584,559.3368,558.6387,559.2471,4500.0
2024-11-05 13:40:00,560.51,561.31,560.5,560.5,2443.0,559.0376,559.8355,559.0276,559.0276,2443.0
2024-11-05 13:45:00,560.48,561.0,560.09,560.52,10887.0,559.0077,559.5263,558.6187,559.0476,10887.0
2024-11-05 13:50:00,560.09,561.33,559.94,560.88,1835.0,558.6187,559.8555,558.4691,559.4066,1835.0
2024-11-05 13:55:00,560.95,561.28,560.74,561.19,1100.0,559.4765,559.8056,559.267,559.7158,1100.0
2024-11-05 14:00:00,560.96,561.57,560.61,560.66,2116.0,559.4864,560.0948,559.1374,559.1872,2116.0
2024-11-05 14:05:00,560.73,561.09,560.34,560.68,1321.0,559.257,559.6161,558.8681,559.2072,1321.0
2024-11-05 14:10:00,560.49,560.61,560.33,560.61,2299.0,559.0177,559.1374,558.8581,559.1374,2299.0
2024-11-05 14:15:00,560.13,560.46,559.92,560.26,3718.0,558.6586,558.9877,558.4492,558.7883,3718.0
2024-11-05 14:20:00,560.58,560.58,560.09,560.2,2356.0,559.1074,559.1074,558.6187,558.7284,2356.0
2024-11-05 14:25:00,560.14,560.37,559.82,559.84,2571.0,558.6686,558.898,558.3494,558.3694,2571.0
2024-11-05 14:30:00,559.79,560.45,559.74,560.06,2807.0,558.3195,558.9778,558.2696,558.5888,2807.0
2024-11-05 14:35:00,560.42,560.74,560.29,560.42,1775.0,558.9479,559.267,558.8182,558.9479,1775.0
2024-11-05 14:40:00,560.64,560.79,560.33,560.79,1922.0,559.1673,559.3169,558.8581,559.3169,1922.0
2024-11-05 14:45:00,560.68,560.82,560.29,560.29,4462.0,559.2072,559.3468,558.8182,558.8182,4462.0
2024-11-05 14:50:00,560.25,560.52,559.69,560.52,4998.0,558.7783,559.0476,558.2198,559.0476,4998.0
2024-11-05 14:55:00,560.37,560.79,560.22,560.5,1101.0,558.898,559.3169,558.7484,559.0276,1101.0
2024-11-05 15:00:00,561.0,561.02,560.53,560.82,4783.0,559.5263,559.5463,559.0576,559.3468,4783.0
2024-11-05 15:05:00,561.11,561.68,561.07,561.44,2121.0,559.636,560.2045,559.5961,559.9652,2121.0
2024-11-05 15:10:00,561.43,561.61,561.29,561.47,3169.0,559.9552,560.1347,559.8156,559.9951,3169.0
2024-11-05 15:15:00,561.56,561.56,560.61,560.83,3675.0,560.0849,560.0849,559.1374,559.3568,3675.0
2024-11-05 15:20:00,560.97,560.97,560.37,560.37,4552.0,559.4964,559.4964,558.898,558.898,4552.0
2024-11-05 15:25:00,560.18,560.66,559.92,560.52,5900.0,558.7085,559.1872,558.4492,559.0476,5900.0
2024-11-05 15:30:00,560.44,560.82,560.14,560.65,4140.0,558.9678,559.3468,558.6686,559.1772,4140.0
2024-11-05 15:35:00,560.49,560.63,560.27,560.34,3623.0,559.0177,559.1573,558.7982,558.8681,3623.0
2024-11-05 15:40:00,560.31,560.35,559.91,560.1,8448.0,558.8381,558.878,558.4392,558.6287,8448.0
2024-11-05 15:45:00,560.01,560.72,559.89,560.15,10277.0,558.5389,559.2471,558.4192,558.6786,10277.0
2024-11-05 15:50:00,560.51,561.31,560.15,561.22,12722.0,559.0376,559.8355,558.6786,559.7458,12722.0
2024-11-05 15:55:00,561.25,561.78,560.45,560.79,67384.0,559.7757,560.3043,558.9778,559.3169,67384.0
2024-11-06 09:30:00,570.2,570.2,558.06,558.17,38111.0,568.7022,568.7022,556.5941,556.7038,38111.0
2024-11-06 09:35:00,556.88,556.88,550.0,551.43,15791.0,555.4172,555.4172,548.5552,549.9815,15791.0
2024-11-06 09:40:00,552.14,556.0,550.25,553.73,17226.0,550.6896,554.5395,548.8046,552.2754,17226.0
2024-11-06 09:45:00,555.16,555.16,550.09,550.09,10599.0,553.7017,553.7017,548.645,548.645,10599.0
2024-11-06 09:50:00,550.75,553.27,549.44,552.58,24280.0,549.3033,551.8166,547.9967,551.1284,24280.0
2024-11-06 09:55:00,553.39,554.01,551.54,552.07,6443.0,551.9363,552.5547,550.0912,550.6198,6443.0
2024-11-06 10:00:00,552.16,553.4,550.55,551.38,17447.0,550.7096,551.9463,549.1038,549.9316,17447.0
2024-11-06 10:05:00,550.25,552.51,549.2,551.77,9401.0,548.8046,551.0586,547.7573,550.3206,9401.0
2024-11-06 10:10:00,551.77,554.86,551.57,552.71,27767.0,550.3206,553.4025,550.1211,551.2581,27767.0
2024-11-06 10:15:00,552.34,552.57,550.31,552.16,12411.0,550.8891,551.1185,548.8644,550.7096,12411.0
2024-11-06 10:20:00,551.26,552.58,549.95,551.81,9811.0,549.8119,551.1284,548.5054,550.3605,9811.0
2024-11-06 10:25:00,552.23,552.25,550.86,551.05,3479.0,550.7794,550.7993,549.413,549.6025,3479.0
2024-11-06 10:30:00,550.86,553.53,550.86,552.57,5341.0,549.413,552.076,549.413,551.1185,5341.0
2024-11-06 10:35:00,552.85,555.75,552.79,554.5,15857.0,551.3977,554.2901,551.3379,553.0434,15857.0
2024-11-06 10:40:00,554.65,555.98,552.46,553.04,13647.0,553.193,554.5195,551.0088,551.5872,13647.0
2024-11-06 10:45:00,552.28,554.47,552.28,553.9,11896.0,550.8292,553.0135,550.8292,552.445,11896.0
2024-11-06 10:50:00,553.9,554.18,553.1,554.1,8482.0,552.445,552.7242,551.6471,552.6445,8482.0
2024-11-06 10:55:00,554.0,556.81,553.63,556.03,15917.0,552.5447,555.3473,552.1757,554.5694,15917.0
2024-11-06 11:00:00,555.76,557.24,554.62,556.36,8849.0,554.3001,555.7762,553.1631,554.8985,8849.0
2024-11-06 11:05:00,556.36,558.0,555.94,556.8,10371.0,554.8985,556.5342,554.4796,555.3374,10371.0
2024-11-06 11:10:00,556.8,558.64,556.05,558.63,5071.0,555.3374,557.1725,554.5893,557.1626,5071.0
2024-11-06 11:15:00,558.4,559.28,557.46,557.95,12823.0,556.9332,557.8108,555.9956,556.4843,12823.0
2024-11-06 11:20:00,557.61,558.45,557.45,558.1,7565.0,556.1452,556.983,555.9857,556.6339,7565.0
2024-11-06 11:25:00,558.2,560.03,558.2,559.43,9828.0,556.7337,558.5589,556.7337,557.9605,9828.0
2024-11-06 11:30:00,559.13,560.99,559.13,560.84,2761.0,557.6612,559.5164,557.6612,559.3668,2761.0
2024-11-06 11:35:00,560.84,561.09,559.82,560.89,7110.0,559.3668,559.6161,558.3494,559.4166,7110.0
2024-11-06 11:40:00,560.84,561.32,559.92,560.38,2700.0,559.3668,559.8455,558.4492,558.908,2700.0
2024-11-06 11:45:00,560.38,561.2,560.37,560.79,2152.0,558.908,559.7258,558.898,559.3169,2152.0
2024-11-06 11:50:00,560.35,560.68,559.45,559.45,3754.0,558.878,559.2072,557.9804,557.9804,3754.0
2024-11-06 11:55:00,559.41,559.87,558.53,559.31,3324.0,557.9405,558.3993,557.0628,557.8408,3324.0
2024-11-06 12:00:00,559.74,559.74,558.64,558.86,5800.0,558.2696,558.2696,557.1725,557.392,5800.0
2024-11-06 12:05:00,558.86,559.48,558.32,559.48,7727.0,557.392,558.0103,556.8534,558.0103,7727.0
2024-11-06 12:10:00,559.25,560.37,559.19,559.69,4633.0,557.7809,558.898,557.7211,558.2198,4633.0
2024-11-06 12:15:00,559.69,559.69,558.63,558.63,3944.0,558.2198,558.2198,557.1626,557.1626,3944.0
2024-11-06 12:20:00,558.84,558.84,557.65,558.33,3361.0,557.372,557.372,556.1851,556.8633,3361.0
2024-11-06 12:25:00,558.01,559.45,558.01,558.45,4513.0,556.5442,557.9804,556.5442,556.983,4513.0
2024-11-06 12:30:00,558.57,558.57,558.12,558.35,1904.0,557.1027,557.1027,556.6539,556.8833,1904.0
2024-11-06 12:35:00,558.3,559.78,558.16,559.17,2904.0,556.8334,558.3095,556.6938,557.7011,2904.0
2024-11-06 12:40:00,559.17,559.42,558.94,558.94,3939.0,557.7011,557.9505,557.4717,557.4717,3939.0
2024-11-06 12:45:00,559.12,559.54,558.79,559.47,4726.0,557.6513,558.0702,557.3221,558.0003,4726.0
2024-11-06 12:50:00,558.98,559.37,558.58,558.64,3858.0,557.5116,557.9006,557.1127,557.1725,3858.0
2024-11-06 12:55:00,558.88,559.48,558.38,559.08,3483.0,557.4119,558.0103,556.9132,557.6114,3483.0
2024-11-06 13:00:00,559.25,559.48,558.79,559.11,4510.0,557.7809,558.0103,557.3221,557.6413,4510.0
2024-11-06 13:05:00,559.11,559.21,558.79,559.0,5506.0,557.6413,557.741,557.3221,557.5316,5506.0
2024-11-06 13:10:00,558.8,560.04,558.8,559.44,4400.0,557.3321,558.5689,557.3321,557.9704,4400.0
2024-11-06 13:15:00,559.48,560.24,559.31,559.85,4392.0,558.0103,558.7683,557.8408,558.3794,4392.0
2024-11-06 13:20:00,560.23,561.36,559.95,561.24,3719.0,558.7584,559.8854,558.4791,559.7657,3719.0
2024-11-06 13:25:00,561.18,562.12,561.18,561.89,5982.0,559.7059,560.6434,559.7059,560.414,5982.0
2024-11-06 13:30:00,561.89,562.72,561.58,562.65,3687.0,560.414,561.2418,560.1048,561.172,3687.0
2024-11-06 13:35:00,562.7,562.73,561.64,561.64,4200.0,561.2219,561.2518,560.1646,560.1646,4200.0
2024-11-06 13:40:00,561.63,561.91,561.16,561.83,8389.0,560.1547,560.4339,559.6859,560.3541,8389.0
2024-11-06 13:45:00,561.83,562.61,561.83,562.31,2477.0,560.3541,561.1321,560.3541,560.8329,2477.0
2024-11-06 13:50:00,562.61,562.61,561.3,562.29,8233.0,561.1321,561.1321,559.8255,560.8129,8233.0
2024-11-06 13:55:00,562.0,562.36,561.3,561.57,3696.0,560.5237,560.8828,559.8255,560.0948,3696.0
2024-11-06 14:00:00,561.82,562.1,561.3,561.76,3217.0,560.3442,560.6234,559.8255,560.2843,3217.0
2024-11-06 14:05:00,561.76,561.79,560.72,560.78,7619.0,560.2843,560.3143,559.2471,559.3069,7619.0
2024-11-06 14:10:00,560.77,561.25,560.28,560.33,5163.0,559.2969,559.7757,558.8082,558.8581,5163.0
2024-11-06 14:15:00,560.63,560.64,560.19,560.19,3300.0,559.1573,559.1673,558.7185,558.7185,3300.0
2024-11-06 14:20:00,560.39,560.48,559.53,559.82,4792.0,558.9179,559.0077,558.0602,558.3494,4792.0
2024-11-06 14:25:00,559.82,560.49,559.68,559.79,6005.0,558.3494,559.0177,558.2098,558.3195,6005.0
2024-11-06 14:30:00,559.89,560.48,559.34,560.13,5146.0,558.4192,559.0077,557.8707,558.6586,5146.0
2024-11-06 14:35:00,560.14,560.98,559.89,560.68,3944.0,558.6686,559.5064,558.4192,559.2072,3944.0
2024-11-06 14:40:00,560.65,560.66,559.58,559.66,2524.0,559.1772,559.1872,558.1101,558.1898,2524.0
2024-11-06 14:45:00,560.02,560.05,559.57,559.57,2070.0,558.5489,558.5788,558.1001,558.1001,2070.0
2024-11-06 14:50:00,559.9,559.91,558.73,559.05,4688.0,558.4292,558.4392,557.2623,557.5815,4688.0
2024-11-06 14:55:00,559.07,560.01,559.0,559.6,5873.0,557.6014,558.5389,557.5316,558.13,5873.0
2024-11-06 15:00:00,559.93,559.93,559.39,559.65,2790.0,558.4591,558.4591,557.9206,558.1799,2790.0
2024-11-06 15:05:00,559.71,560.59,559.56,560.45,3549.0,558.2397,559.1174,558.0901,558.9778,3549.0
2024-11-06 15:10:00,560.67,561.67,560.46,561.28,4630.0,559.1972,560.1946,558.9877,559.8056,4630.0
2024-11-06 15:15:00,561.28,562.23,561.28,561.49,4964.0,559.8056,560.7531,559.8056,560.015,4964.0
2024-11-06 15:20:00,561.32,561.65,560.98,561.52,4923.0,559.8455,560.1746,559.5064,560.045,4923.0
2024-11-06 15:25:00,561.55,561.85,561.13,561.13,2813.0,560.0749,560.3741,559.656,559.656,2813.0
2024-11-06 15:30:00,561.12,561.63,561.1,561.39,3054.0,559.646,560.1547,559.6261,559.9153,3054.0
2024-11-06 15:35:00,561.34,561.48,560.14,560.21,4980.0,559.8654,560.0051,558.6686,558.7384,4980.0
2024-11-06 15:40:00,560.21,560.84,560.18,560.24,3654.0,558.7384,559.3668,558.7085,558.7683,3654.0
2024-11-06 15:45:00,560.54,561.19,559.97,560.83,10660.0,559.0675,559.7158,558.499,559.3568,10660.0
2024-11-06 15:50:00,560.84,560.91,560.03,560.03,11897.0,559.3668,559.4366,558.5589,558.5589,11897.0
2024-11-06 15:55:00,560.13,560.15,559.19,559.8,54866.0,558.6586,558.6786,557.7211,558.3295,54866.0
2024-11-07 09:30:00,565.0,565.88,561.79,562.51,21660.0,563.5158,564.3935,560.3143,561.0324,21660.0
2024-11-07 09:35:00,561.74,563.22,561.37,562.48,3358.0,560.2644,561.7405,559.8954,561.0024,3358.0
2024-11-07 09:40:00,562.15,562.16,560.82,561.23,4160.0,560.6733,560.6833,559.3468,559.7557,4160.0
2024-11-07 09:45:00,560.98,561.57,560.81,561.0,2908.0,559.5064,560.0948,559.3368,559.5263,2908.0
2024-11-07 09:50:00,561.31,561.97,559.61,560.19,3589.0,559.8355,560.4938,558.14,558.7185,3589.0
2024-11-07 09:55:00,560.76,561.21,559.72,559.72,5817.0,559.287,559.7358,558.2497,558.2497,5817.0
2024-11-07 10:00:00,559.7,561.8,559.7,560.51,3820.0,558.2297,560.3242,558.2297,559.0376,3820.0
2024-11-07 10:05:00,560.38,560.92,560.05,560.46,2693.0,558.908,559.4465,558.5788,558.9877,2693.0
2024-11-07 10:10:00,560.19,560.73,559.61,559.62,3737.0,558.7185,559.257,558.14,558.15,3737.0
2024-11-07 10:15:00,559.94,559.98,558.22,558.57,10602.0,558.4691,558.509,556.7536,557.1027,10602.0
2024-11-07 10:20:00,558.57,559.22,558.21,558.64,8910.0,557.1027,557.751,556.7437,557.1725,8910.0
2024-11-07 10:25:00,558.62,559.61,558.61,559.46,9876.0,557.1526,558.14,557.1426,557.9904,9876.0
2024-11-07 10:30:00,559.41,559.45,558.61,559.45,6618.0,557.9405,557.9804,557.1426,557.9804,6618.0
2024-11-07 10:35:00,559.61,559.94,559.06,559.21,10700.0,558.14,558.4691,557.5914,557.741,10700.0
2024-11-07 10:40:00,559.37,560.11,559.36,560.03,1614.0,557.9006,558.6387,557.8906,558.5589,1614.0
2024-11-07 10:45:00,559.91,559.91,558.81,559.68,4232.0,558.4392,558.4392,557.3421,558.2098,4232.0
2024-11-07 10:50:00,559.53,559.53,558.05,558.4,4161.0,558.0602,558.0602,556.5841,556.9332,4161.0
2024-11-07 10:55:00,558.14,558.18,556.92,557.38,3805.0,556.6738,556.7137,555.457,555.9158,3805.0
2024-11-07 11:00:00,557.6,558.54,557.6,558.54,4636.0,556.1353,557.0728,556.1353,557.0728,4636.0
2024-11-07 11:05:00,558.72,559.4,558.72,559.4,1674.0,557.2523,557.9305,557.2523,557.9305,1674.0
2024-11-07 11:10:00,559.16,559.32,558.47,558.73,7347.0,557.6912,557.8507,557.003,557.2623,7347.0
2024-11-07 11:15:00,558.7,558.7,558.13,558.43,2182.0,557.2324,557.2324,556.6639,556.9631,2182.0
2024-11-07 11:20:00,558.75,558.8,558.11,558.34,2270.0,557.2822,557.3321,556.6439,556.8733,2270.0
2024-11-07 11:25:00,558.16,558.33,557.04,557.33,2746.0,556.6938,556.8633,555.5767,555.866,2746.0
2024-11-07 11:30:00,557.36,557.75,557.08,557.68,4430.0,555.8959,556.2849,555.6166,556.2151,4430.0
2024-11-07 11:35:00,557.75,557.95,557.38,557.38,3383.0,556.2849,556.4843,555.9158,555.9158,3383.0
2024-11-07 11:40:00,557.21,557.21,556.7,556.95,3357.0,555.7463,555.7463,555.2376,555.487,3357.0
2024-11-07 11:45:00,556.92,557.36,556.7,556.7,3117.0,555.457,555.8959,555.2376,555.2376,3117.0
2024-11-07 11:50:00,556.7,557.12,556.63,556.8,2254.0,555.2376,555.6565,555.1678,555.3374,2254.0
2024-11-07 11:55:00,556.88,557.08,556.54,556.63,1949.0,555.4172,555.6166,555.078,555.1678,1949.0
2024-11-07 12:00:00,556.4,557.2,556.36,557.2,2680.0,554.9384,555.7363,554.8985,555.7363,2680.0
2024-11-07 12:05:00,556.78,557.67,556.78,557.59,2756.0,555.3174,556.2051,555.3174,556.1253,2756.0
2024-11-07 12:10:00,557.51,557.66,557.05,557.65,4793.0,556.0455,556.1951,555.5867,556.1851,4793.0
2024-11-07 12:15:00,557.52,558.05,557.52,557.54,3913.0,556.0555,556.5841,556.0555,556.0754,3913.0
2024-11-07 12:20:00,557.47,558.18,556.77,557.96,6327.0,556.0056,556.7137,555.3074,556.4943,6327.0
2024-11-07 12:25:00,558.08,558.21,557.57,558.09,10294.0,556.614,556.7437,556.1053,556.624,10294.0
2024-11-07 12:30:00,557.84,558.16,557.84,557.96,3811.0,556.3746,556.6938,556.3746,556.4943,3811.0
2024-11-07 12:35:00,558.05,558.05,557.33,557.8,3320.0,556.5841,556.5841,555.866,556.3347,3320.0
2024-11-07 12:40:00,557.7,558.03,557.5,557.88,4207.0,556.235,556.5641,556.0355,556.4145,4207.0
2024-11-07 12:45:00,557.88,558.36,557.88,558.36,3087.0,556.4145,556.8933,556.4145,556.8933,3087.0
2024-11-07 12:50:00,558.09,558.2,557.97,558.09,1200.0,556.624,556.7337,556.5043,556.624,1200.0
2024-11-07 12:55:00,558.07,558.07,557.72,557.91,2037.0,556.604,556.604,556.2549,556.4444,2037.0
2024-11-07 13:00:00,557.7,557.9,556.79,556.81,5478.0,556.235,556.4345,555.3274,555.3473,5478.0
2024-11-07 13:05:00,556.74,557.17,556.74,557.01,4977.0,555.2775,555.7064,555.2775,555.5468,4977.0
2024-11-07 13:10:00,556.85,557.39,556.78,557.39,9752.0,555.3872,555.9258,555.3174,555.9258,9752.0
2024-11-07 13:15:00,557.34,558.22,557.33,557.66,11742.0,555.8759,556.7536,555.866,556.1951,11742.0
2024-11-07 13:20:00,557.33,557.65,556.94,557.3,3419.0,555.866,556.1851,555.477,555.836,3419.0
2024-11-07 13:25:00,557.45,557.45,556.52,557.01,7637.0,555.9857,555.9857,555.0581,555.5468,7637.0
2024-11-07 13:30:00,557.14,557.18,556.75,556.8,3300.0,555.6765,555.7164,555.2875,555.3374,3300.0
2024-11-07 13:35:00,556.94,556.97,556.6,556.79,3125.0,555.477,555.5069,555.1379,555.3274,3125.0
2024-11-07 13:40:00,556.42,556.44,556.0,556.01,2603.0,554.9584,554.9783,554.5395,554.5494,2603.0
2024-11-07 13:45:00,556.32,556.49,556.03,556.25,4397.0,554.8586,555.0282,554.5694,554.7888,4397.0
2024-11-07 13:50:00,556.01,556.21,555.91,556.13,3158.0,554.5494,554.7489,554.4497,554.6691,3158.0
2024-11-07 13:55:00,556.13,556.61,555.85,555.85,11241.0,554.6691,555.1479,554.3899,554.3899,11241.0
2024-11-07 14:00:00,556.11,556.35,555.14,555.14,4098.0,554.6492,554.8885,553.6817,553.6817,4098.0
2024-11-07 14:05:00,555.0,556.03,554.78,555.93,7272.0,553.5421,554.5694,553.3227,554.4696,7272.0
2024-11-07 14:10:00,555.99,556.02,555.94,555.97,1145.0,554.5295,554.5594,554.4796,554.5095,1145.0
2024-11-07 14:15:00,555.97,555.99,555.41,555.52,4662.0,554.5095,554.5295,553.951,554.0607,4662.0
2024-11-07 14:20:00,555.74,556.29,555.7,556.14,7008.0,554.2801,554.8287,554.2403,554.6791,7008.0
2024-11-07 14:25:00,555.99,556.11,555.51,555.51,4868.0,554.5295,554.6492,554.0508,554.0508,4868.0
2024-11-07 14:30:00,555.58,556.04,555.57,555.65,25279.0,554.1206,554.5794,554.1106,554.1904,25279.0
2024-11-07 14:35:00,555.75,555.78,555.07,555.08,5783.0,554.2901,554.32,553.6119,553.6219,5783.0
2024-11-07 14:40:00,555.09,555.21,554.57,554.98,4567.0,553.6319,553.7515,553.1132,553.5221,4567.0
2024-11-07 14:45:00,554.88,556.36,554.19,555.88,4384.0,553.4224,554.8985,552.7342,554.4198,4384.0
2024-11-07 14:50:00,555.99,555.99,555.23,555.35,3719.0,554.5295,554.5295,553.7715,553.8912,3719.0
2024-11-07 14:55:00,555.36,555.67,555.18,555.62,1810.0,553.9011,554.2103,553.7216,554.1605,1810.0
2024-11-07 15:00:00,555.73,556.01,555.31,555.96,3821.0,554.2702,554.5494,553.8513,554.4996,3821.0
2024-11-07 15:05:00,555.98,557.0,555.98,556.82,3976.0,554.5195,555.5368,554.5195,555.3573,3976.0
2024-11-07 15:10:00,556.92,557.8,556.92,557.8,5418.0,555.457,556.3347,555.457,556.3347,5418.0
2024-11-07 15:15:00,557.8,558.4,557.8,558.2,5134.0,556.3347,556.9332,556.3347,556.7337,5134.0
2024-11-07 15:20:00,558.22,558.22,557.39,558.11,6716.0,556.7536,556.7536,555.9258,556.6439,6716.0
2024-11-07 15:25:00,558.19,558.19,557.45,557.64,5569.0,556.7237,556.7237,555.9857,556.1752,5569.0
2024-11-07 15:30:00,557.52,557.7,556.66,556.66,3426.0,556.0555,556.235,555.1977,555.1977,3426.0
2024-11-07 15:35:00,556.86,557.12,556.74,556.93,2026.0,555.3972,555.6565,555.2775,555.467,2026.0
2024-11-07 15:40:00,556.88,557.27,556.88,557.0,3710.0,555.4172,555.8061,555.4172,555.5368,3710.0
2024-11-07 15:45:00,556.91,557.19,556.64,556.77,5622.0,555.4471,555.7263,555.1778,555.3074,5622.0
2024-11-07 15:50:00,556.67,556.67,555.68,555.76,9205.0,555.2077,555.2077,554.2203,554.3001,9205.0
2024-11-07 15:55:00,555.65,556.67,555.21,555.89,37053.0,554.1904,555.2077,553.7515,554.4298,37053.0
2024-11-08 09:30:00,557.23,558.55,550.05,550.2,30320.0,555.7662,557.0828,548.6051,548.7547,30320.0
2024-11-08 09:35:00,550.91,551.67,549.0,549.0,5961.0,549.4628,550.2208,547.5579,547.5579,5961.0
2024-11-08 09:40:00,549.54,553.69,549.54,553.35,7172.0,548.0964,552.2355,548.0964,551.8964,7172.0
2024-11-08 09:45:00,552.89,553.55,551.65,552.98,11973.0,551.4376,552.0959,550.2009,551.5274,11973.0
2024-11-08 09:50:00,552.74,553.55,552.12,552.96,11490.0,551.288,552.0959,550.6697,551.5074,11490.0
2024-11-08 09:55:00,553.26,555.0,553.23,553.36,14429.0,551.8067,553.5421,551.7767,551.9064,14429.0
2024-11-08 10:00:00,553.57,554.37,551.47,553.31,23118.0,552.1158,552.9137,550.0214,551.8565,23118.0
2024-11-08 10:05:00,553.49,554.17,552.82,553.36,6703.0,552.0361,552.7143,551.3678,551.9064,6703.0
2024-11-08 10:10:00,553.23,553.3,552.18,552.4,7654.0,551.7767,551.8466,550.7295,550.9489,7654.0
2024-11-08 10:15:00,552.39,553.21,552.07,552.95,4398.0,550.9389,551.7568,550.6198,551.4975,4398.0
2024-11-08 10:20:00,552.95,554.28,552.94,553.82,8026.0,551.4975,552.824,551.4875,552.3652,8026.0
2024-11-08 10:25:00,553.86,553.86,552.79,553.26,9287.0,552.4051,552.4051,551.3379,551.8067,9287.0
2024-11-08 10:30:00,553.38,554.0,553.38,554.0,3099.0,551.9263,552.5447,551.9263,552.5447,3099.0
2024-11-08 10:35:00,553.51,554.91,553.51,554.49,5155.0,552.056,553.4523,552.056,553.0334,5155.0
2024-11-08 10:40:00,554.5,555.5,554.5,555.09,11858.0,553.0434,554.0408,553.0434,553.6319,11858.0
2024-11-08 10:45:00,555.08,555.08,554.22,554.3,9295.0,553.6219,553.6219,552.7641,552.8439,9295.0
2024-11-08 10:50:00,554.46,554.71,553.73,553.73,6447.0,553.0035,553.2529,552.2754,552.2754,6447.0
2024-11-08 10:55:00,553.95,554.98,553.59,554.74,7330.0,552.4948,553.5221,552.1358,553.2828,7330.0
2024-11-08 11:00:00,554.76,555.0,554.48,554.61,4400.0,553.3027,553.5421,553.0235,553.1531,4400.0
2024-11-08 11:05:00,554.74,554.98,553.95,553.99,8954.0,553.2828,553.5221,552.4948,552.5347,8954.0
2024-11-08 11:10:00,553.98,554.01,553.31,553.31,12007.0,552.5248,552.5547,551.8565,551.8565,12007.0
2024-11-08 11:15:00,553.46,553.47,553.15,553.22,905.0,552.0061,552.0161,551.697,551.7668,905.0
2024-11-08 11:20:00,553.11,553.8,552.64,553.49,4113.0,551.6571,552.3452,551.1883,552.0361,4113.0
2024-11-08 11:25:00,553.2,554.09,553.03,554.09,2266.0,551.7468,552.6345,551.5773,552.6345,2266.0
2024-11-08 11:30:00,554.08,554.14,553.35,554.0,4708.0,552.6245,552.6844,551.8964,552.5447,4708.0
2024-11-08 11:35:00,554.12,554.22,553.8,554.04,1300.0,552.6644,552.7641,552.3452,552.5846,1300.0
2024-11-08 11:40:00,554.03,554.28,553.66,553.87,3278.0,552.5746,552.824,552.2056,552.4151,3278.0
2024-11-08 11:45:00,553.86,554.0,553.72,553.93,8350.0,552.4051,552.5447,552.2655,552.4749,8350.0
2024-11-08 11:50:00,554.03,554.03,553.18,553.98,2461.0,552.5746,552.5746,551.7269,552.5248,2461.0
2024-11-08 11:55:00,553.74,553.8,553.17,553.37,3038.0,552.2854,552.3452,551.7169,551.9164,3038.0
2024-11-08 12:00:00,553.11,553.51,552.95,553.41,3053.0,551.6571,552.056,551.4975,551.9563,3053.0
2024-11-08 12:05:00,553.43,553.88,553.43,553.69,2506.0,551.9762,552.425,551.9762,552.2355,2506.0
2024-11-08 12:10:00,553.91,554.04,553.72,553.77,6480.0,552.455,552.5846,552.2655,552.3153,6480.0
2024-11-08 12:15:00,553.84,554.49,553.76,554.49,5934.0,552.3851,553.0334,552.3053,553.0334,5934.0
2024-11-08 12:20:00,554.33,554.62,553.75,553.75,4429.0,552.8739,553.1631,552.2954,552.2954,4429.0
2024-11-08 12:25:00,553.81,553.81,552.8,553.21,6893.0,552.3552,552.3552,551.3479,551.7568,6893.0
2024-11-08 12:30:00,552.95,553.14,552.7,552.77,2347.0,551.4975,551.687,551.2481,551.3179,2347.0
2024-11-08 12:35:00,552.96,553.12,552.33,553.07,7809.0,551.5074,551.667,550.8791,551.6172,7809.0
2024-11-08 12:40:00,553.25,553.53,553.07,553.27,2486.0,551.7967,552.076,551.6172,551.8166,2486.0
2024-11-08 12:45:00,553.34,553.38,553.04,553.12,2593.0,551.8865,551.9263,551.5872,551.667,2593.0
2024-11-08 12:50:00,553.1,553.29,553.0,553.21,2002.0,551.6471,551.8366,551.5473,551.7568,2002.0
2024-11-08 12:55:00,553.16,553.79,553.13,553.79,2824.0,551.7069,552.3353,551.677,552.3353,2824.0
2024-11-08 13:00:00,553.8,553.8,553.34,553.35,1826.0,552.3452,552.3452,551.8865,551.8964,1826.0
2024-11-08 13:05:00,553.36,553.36,553.0,553.0,2008.0,551.9064,551.9064,551.5473,551.5473,2008.0
2024-11-08 13:10:00,553.04,553.21,553.04,553.13,1405.0,551.5872,551.7568,551.5872,551.677,1405.0
2024-11-08 13:15:00,553.37,553.59,553.15,553.48,2566.0,551.9164,552.1358,551.697,552.0261,2566.0
2024-11-08 13:20:00,553.19,553.46,552.87,552.87,5322.0,551.7368,552.0061,551.4177,551.4177,5322.0
2024-11-08 13:25:00,553.25,553.37,552.43,552.44,8699.0,551.7967,551.9164,550.9788,550.9888,8699.0
2024-11-08 13:30:00,552.43,552.7,552.07,552.46,6482.0,550.9788,551.2481,550.6198,551.0088,6482.0
2024-11-08 13:35:00,552.23,552.78,552.11,552.78,2654.0,550.7794,551.3279,550.6597,551.3279,2654.0
2024-11-08 13:40:00,552.77,552.98,552.77,552.98,3554.0,551.3179,551.5274,551.3179,551.5274,3554.0
2024-11-08 13:45:00,553.13,553.96,553.13,553.88,2275.0,551.677,552.5048,551.677,552.425,2275.0
2024-11-08 13:50:00,554.0,554.15,553.58,553.63,4010.0,552.5447,552.6943,552.1258,552.1757,4010.0
2024-11-08 13:55:00,553.65,553.73,553.29,553.59,4382.0,552.1956,552.2754,551.8366,552.1358,4382.0
2024-11-08 14:00:00,553.56,553.69,553.19,553.25,2227.0,552.1059,552.2355,551.7368,551.7967,2227.0
2024-11-08 14:05:00,553.25,553.89,553.25,553.59,7310.0,551.7967,552.435,551.7967,552.1358,7310.0
2024-11-08 14:10:00,554.01,554.14,553.6,553.6,4181.0,552.5547,552.6844,552.1458,552.1458,4181.0
2024-11-08 14:15:00,553.76,553.81,553.12,553.56,3813.0,552.3053,552.3552,551.667,552.1059,3813.0
2024-11-08 14:20:00,553.35,553.51,553.19,553.45,2649.0,551.8964,552.056,551.7368,551.9962,2649.0
2024-11-08 14:25:00,553.69,553.8,552.92,552.92,7379.0,552.2355,552.3452,551.4676,551.4676,7379.0
2024-11-08 14:30:00,552.98,553.03,552.7,552.75,4265.0,551.5274,551.5773,551.2481,551.298,4265.0
2024-11-08 14:35:00,553.05,553.2,552.69,552.88,5843.0,551.5972,551.7468,551.2382,551.4277,5843.0
2024-11-08 14:40:00,552.87,552.92,552.5,552.52,2524.0,551.4177,551.4676,551.0487,551.0686,2524.0
2024-11-08 14:45:00,552.5,553.0,552.38,552.96,7232.0,551.0487,551.5473,550.929,551.5074,7232.0
2024-11-08 14:50:00,553.03,553.23,552.35,553.01,7495.0,551.5773,551.7767,550.8991,551.5573,7495.0
2024-11-08 14:55:00,553.18,553.18,552.68,552.76,2620.0,551.7269,551.7269,551.2282,551.308,2620.0
2024-11-08 15:00:00,552.69,552.69,551.95,552.26,6621.0,551.2382,551.2382,550.5001,550.8093,6621.0
2024-11-08 15:05:00,552.24,552.51,552.12,552.51,14953.0,550.7893,551.0586,550.6697,551.0586,14953.0
2024-11-08 15:10:00,552.71,552.84,552.43,552.5,5059.0,551.2581,551.3878,550.9788,551.0487,5059.0
2024-11-08 15:15:00,552.46,553.06,552.31,552.92,4495.0,551.0088,551.6072,550.8592,551.4676,4495.0
2024-11-08 15:20:00,552.84,552.96,552.14,552.37,7231.0,551.3878,551.5074,550.6896,550.919,7231.0
2024-11-08 15:25:00,552.41,552.5,551.8,551.91,6787.0,550.9589,551.0487,550.3505,550.4602,6787.0
2024-11-08 15:30:00,552.02,552.2,551.48,551.48,7002.0,550.5699,550.7494,550.0313,550.0313,7002.0
2024-11-08 15:35:00,551.58,552.02,550.96,551.15,9563.0,550.1311,550.5699,549.5127,549.7022,9563.0
2024-11-08 15:40:00,550.97,551.11,550.7,550.82,13509.0,549.5227,549.6623,549.2534,549.3731,13509.0
2024-11-08 15:45:00,550.92,551.44,550.86,551.36,11218.0,549.4728,549.9914,549.413,549.9117,11218.0
2024-11-08 15:50:00,551.5,552.77,551.45,552.21,13968.0,550.0513,551.3179,550.0014,550.7594,13968.0
2024-11-08 15:55:00,552.11,552.52,551.28,551.5,73274.0,550.6597,551.0686,549.8319,550.0513,73274.0
2024-11-11 09:30:00,549.08,553.93,547.45,547.45,27643.0,547.6376,552.4749,546.0119,546.0119,27643.0
2024-11-11 09:35:00,547.66,550.0,547.56,549.85,7039.0,546.2214,548.5552,546.1216,548.4056,7039.0
2024-11-11 09:40:00,550.73,551.63,549.92,550.5,4575.0,549.2833,550.1809,548.4754,549.0539,4575.0
2024-11-11 09:45:00,550.01,550.78,548.49,549.25,11796.0,548.5652,549.3332,547.0492,547.8072,11796.0
2024-11-11 09:50:00,549.33,550.84,549.3,550.42,8881.0,547.887,549.393,547.8571,548.9741,8881.0
2024-11-11 09:55:00,550.42,550.63,549.45,549.45,12995.0,548.9741,549.1836,548.0067,548.0067,12995.0
2024-11-11 10:00:00,549.44,550.65,549.11,550.43,5948.0,547.9967,549.2035,547.6676,548.9841,5948.0
2024-11-11 10:05:00,550.53,550.53,549.11,549.27,4644.0,549.0838,549.0838,547.6676,547.8271,4644.0
2024-11-11 10:10:00,549.03,549.79,548.72,548.89,4628.0,547.5878,548.3458,547.2786,547.4481,4628.0
2024-11-11 10:15:00,548.91,549.3,548.76,549.04,2304.0,547.4681,547.8571,547.3185,547.5977,2304.0
2024-11-11 10:20:00,549.24,549.55,549.07,549.51,6593.0,547.7972,548.1064,547.6277,548.0665,6593.0
2024-11-11 10:25:00,549.3,549.6,548.8,548.94,8430.0,547.8571,548.1563,547.3584,547.498,8430.0
2024-11-11 10:30:00,548.87,549.07,548.25,548.79,14619.0,547.4282,547.6277,546.8098,547.3484,14619.0
2024-11-11 10:35:00,548.8,548.8,547.35,547.88,11793.0,547.3584,547.3584,545.9122,546.4408,11793.0
2024-11-11 10:40:00,548.42,548.6,547.33,547.46,5589.0,546.9794,547.1589,545.8922,546.0219,5589.0
2024-11-11 10:45:00,547.26,548.12,547.26,548.05,4124.0,545.8224,546.6802,545.8224,546.6103,4124.0
2024-11-11 10:50:00,548.4,548.64,547.81,548.34,10364.0,546.9594,547.1988,546.371,546.8996,10364.0
2024-11-11 10:55:00,548.34,548.45,547.85,548.13,16077.0,546.8996,547.0093,546.4109,546.6901,16077.0
2024-11-11 11:00:00,548.15,548.35,547.71,547.71,4072.0,546.7101,546.9096,546.2712,546.2712,4072.0
2024-11-11 11:05:00,547.93,548.39,547.53,548.22,8908.0,546.4907,546.9495,546.0917,546.7799,8908.0
2024-11-11 11:10:00,548.22,548.46,548.03,548.04,23274.0,546.7799,547.0193,546.5904,546.6004,23274.0
2024-11-11 11:15:00,548.04,548.3,547.47,547.75,5889.0,546.6004,546.8597,546.0319,546.3111,5889.0
2024-11-11 11:20:00,547.68,548.4,547.68,548.16,5750.0,546.2413,546.9594,546.2413,546.7201,5750.0
2024-11-11 11:25:00,548.04,548.12,547.64,547.75,2566.0,546.6004,546.6802,546.2014,546.3111,2566.0
2024-11-11 11:30:00,547.77,548.39,547.34,548.25,13329.0,546.3311,546.9495,545.9022,546.8098,13329.0
2024-11-11 11:35:00,548.26,549.69,548.2,549.46,3973.0,546.8198,548.246,546.76,548.0166,3973.0
2024-11-11 11:40:00,549.46,549.46,548.71,548.87,4208.0,548.0166,548.0166,547.2686,547.4282,4208.0
2024-11-11 11:45:00,548.88,549.26,548.42,548.83,20315.0,547.4382,547.8172,546.9794,547.3883,20315.0
2024-11-11 11:50:00,548.84,549.02,548.72,548.72,5965.0,547.3983,547.5778,547.2786,547.2786,5965.0
2024-11-11 11:55:00,548.63,548.64,547.91,548.29,6151.0,547.1888,547.1988,546.4707,546.8497,6151.0
2024-11-11 12:00:00,548.07,548.31,547.42,547.7,7553.0,546.6303,546.8697,545.982,546.2613,7553.0
2024-11-11 12:05:00,547.7,547.97,547.04,547.7,6208.0,546.2613,546.5306,545.603,546.2613,6208.0
2024-11-11 12:10:00,548.02,548.19,547.61,548.19,6422.0,546.5804,546.75,546.1715,546.75,6422.0
2024-11-11 12:15:00,548.23,548.33,547.49,547.77,4111.0,546.7899,546.8896,546.0518,546.3311,4111.0
2024-11-11 12:20:00,547.79,548.03,547.16,547.24,7609.0,546.351,546.5904,545.7227,545.8025,7609.0
2024-11-11 12:25:00,547.22,547.95,547.08,547.53,3092.0,545.7825,546.5106,545.6429,546.0917,3092.0
2024-11-11 12:30:00,547.56,547.94,547.41,547.49,5679.0,546.1216,546.5006,545.972,546.0518,5679.0
2024-11-11 12:35:00,547.5,547.78,547.12,547.12,2544.0,546.0618,546.3411,545.6828,545.6828,2544.0
2024-11-11 12:40:00,547.25,547.25,546.44,546.61,3611.0,545.8124,545.8124,545.0046,545.1741,3611.0
2024-11-11 12:45:00,546.64,547.77,546.64,547.77,3115.0,545.2041,546.3311,545.2041,546.3311,3115.0
2024-11-11 12:50:00,547.4,547.73,546.76,546.92,2396.0,545.9621,546.2912,545.3237,545.4833,2396.0
2024-11-11 12:55:00,546.59,547.25,546.58,546.87,1975.0,545.1542,545.8124,545.1442,545.4334,1975.0
2024-11-11 13:00:00,546.77,546.79,546.28,546.28,3606.0,545.3337,545.3537,544.845,544.845,3606.0
2024-11-11 13:05:00,546.23,546.34,546.03,546.27,3644.0,544.7951,544.9048,544.5957,544.835,3644.0
2024-11-11 13:10:00,546.1,546.9,546.0,546.85,5438.0,544.6655,545.4634,544.5657,545.4135,5438.0
2024-11-11 13:15:00,546.85,547.18,546.84,546.98,4105.0,545.4135,545.7426,545.4035,545.5432,4105.0
2024-11-11 13:20:00,546.98,546.98,546.01,546.37,2869.0,545.5432,545.5432,544.5757,544.9348,2869.0
2024-11-11 13:25:00,546.11,546.77,546.11,546.49,6654.0,544.6754,545.3337,544.6754,545.0544,6654.0
2024-11-11 13:30:00,546.68,546.69,546.21,546.35,2042.0,545.2439,545.2539,544.7752,544.9148,2042.0
2024-11-11 13:35:00,546.35,546.56,546.15,546.56,1510.0,544.9148,545.1243,544.7153,545.1243,1510.0
2024-11-11 13:40:00,546.12,546.61,546.1,546.38,6508.0,544.6854,545.1741,544.6655,544.9447,6508.0
2024-11-11 13:45:00,546.58,546.88,546.19,546.88,5660.0,545.1442,545.4434,544.7552,545.4434,5660.0
2024-11-11 13:50:00,546.96,547.39,546.67,546.99,5350.0,545.5232,545.9521,545.234,545.5531,5350.0
2024-11-11 13:55:00,547.24,547.41,546.97,546.98,6110.0,545.8025,545.972,545.5332,545.5432,6110.0
2024-11-11 14:00:00,546.74,546.91,546.46,546.68,1523.0,545.3038,545.4733,545.0245,545.2439,1523.0
2024-11-11 14:05:00,546.69,546.69,545.99,546.23,6793.0,545.2539,545.2539,544.5558,544.7951,6793.0
2024-11-11 14:10:00,546.16,546.57,546.16,546.28,4769.0,544.7253,545.1342,544.7253,544.845,4769.0
2024-11-11 14:15:00,546.37,546.38,545.81,546.1,8385.0,544.9348,544.9447,544.3762,544.6655,8385.0
2024-11-11 14:20:00,546.1,546.24,545.46,545.53,4212.0,544.6655,544.8051,544.0272,544.097,4212.0
2024-11-11 14:25:00,545.48,545.51,545.07,545.35,7200.0,544.0471,544.077,543.6382,543.9174,7200.0
2024-11-11 14:30:00,545.35,545.36,545.08,545.35,5688.0,543.9174,543.9274,543.6481,543.9174,5688.0
2024-11-11 14:35:00,545.35,545.69,545.27,545.36,8120.0,543.9174,544.2565,543.8377,543.9274,8120.0
2024-11-11 14:40:00,545.36,545.4,545.1,545.13,3115.0,543.9274,543.9673,543.6681,543.698,3115.0
2024-11-11 14:45:00,545.08,545.65,545.08,545.39,5235.0,543.6481,544.2167,543.6481,543.9573,5235.0
2024-11-11 14:50:00,545.4,545.79,545.39,545.79,3376.0,543.9673,544.3563,543.9573,544.3563,3376.0
2024-11-11 14:55:00,545.79,545.9,545.58,545.68,7631.0,544.3563,544.466,544.1468,544.2466,7631.0
2024-11-11 15:00:00,545.71,545.71,545.11,545.48,11640.0,544.2765,544.2765,543.6781,544.0471,11640.0
2024-11-11 15:05:00,545.47,545.84,545.47,545.84,8749.0,544.0371,544.4062,544.0371,544.4062,8749.0
2024-11-11 15:10:00,545.93,546.49,545.9,545.97,11010.0,544.4959,545.0544,544.466,544.5358,11010.0
2024-11-11 15:15:00,545.73,546.0,545.35,545.36,6433.0,544.2964,544.5657,543.9174,543.9274,6433.0
2024-11-11 15:20:00,545.25,546.05,545.23,546.05,8431.0,543.8177,544.6156,543.7978,544.6156,8431.0
2024-11-11 15:25:00,545.84,545.93,545.54,545.82,4415.0,544.4062,544.4959,544.1069,544.3862,4415.0
2024-11-11 15:30:00,545.85,545.85,545.35,545.7,9203.0,544.4161,544.4161,543.9174,544.2665,9203.0
2024-11-11 15:35:00,545.71,546.14,545.7,546.14,14262.0,544.2765,544.7054,544.2665,544.7054,14262.0
2024-11-11 15:40:00,546.23,546.62,546.21,546.29,17641.0,544.7951,545.1841,544.7752,544.855,17641.0
2024-11-11 15:45:00,546.22,546.34,545.75,545.94,8583.0,544.7852,544.9048,544.3164,544.5059,8583.0
2024-11-11 15:50:00,546.11,546.91,545.94,546.3,22442.0,544.6754,545.4733,544.5059,544.8649,22442.0
2024-11-11 15:55:00,546.31,547.09,546.06,547.07,67393.0,544.8749,545.6529,544.6256,545.6329,67393.0
2024-11-12 09:30:00,549.16,550.0,547.0,549.61,27092.0,547.7174,548.5552,545.5631,548.1662,27092.0
2024-11-12 09:35:00,548.56,549.21,548.2,548.97,4273.0,547.119,547.7673,546.76,547.5279,4273.0
2024-11-12 09:40:00,548.96,549.2,548.35,548.53,2242.0,547.518,547.7573,546.9096,547.0891,2242.0
2024-11-12 09:45:00,548.73,549.06,547.51,548.62,9079.0,547.2886,547.6177,546.0718,547.1789,9079.0
2024-11-12 09:50:00,548.62,549.0,548.1,548.56,7578.0,547.1789,547.5579,546.6602,547.119,7578.0
2024-11-12 09:55:00,548.99,549.17,548.57,549.0,7432.0,547.5479,547.7274,547.129,547.5579,7432.0
2024-11-12 10:00:00,549.0,550.16,548.85,549.49,32048.0,547.5579,548.7148,547.4082,548.0466,32048.0
2024-11-12 10:05:00,549.5,549.84,548.47,548.47,8215.0,548.0565,548.3956,547.0292,547.0292,8215.0
2024-11-12 10:10:00,548.62,549.16,548.34,549.16,6638.0,547.1789,547.7174,546.8996,547.7174,6638.0
2024-11-12 10:15:00,548.82,548.82,547.92,548.06,10271.0,547.3783,547.3783,546.4807,546.6203,10271.0
2024-11-12 10:20:00,548.06,548.06,546.68,547.03,23160.0,546.6203,546.6203,545.2439,545.593,23160.0
2024-11-12 10:25:00,547.03,547.03,545.23,545.98,25849.0,545.593,545.593,543.7978,544.5458,25849.0
2024-11-12 10:30:00,545.7,545.72,544.68,544.85,25937.0,544.2665,544.2865,543.2492,543.4188,25937.0
2024-11-12 10:35:00,544.65,545.74,544.03,545.7,6304.0,543.2193,544.3064,542.6009,544.2665,6304.0
2024-11-12 10:40:00,545.77,545.77,543.86,544.19,3390.0,544.3363,544.3363,542.4314,542.7605,3390.0
2024-11-12 10:45:00,544.59,544.96,544.11,544.56,4518.0,543.1594,543.5285,542.6807,543.1295,4518.0
2024-11-12 10:50:00,544.61,545.38,544.57,545.19,4255.0,543.1794,543.9474,543.1395,543.7579,4255.0
2024-11-12 10:55:00,544.98,545.25,543.86,543.86,4652.0,543.5484,543.8177,542.4314,542.4314,4652.0
2024-11-12 11:00:00,544.12,545.75,544.11,545.75,14082.0,542.6907,544.3164,542.6807,544.3164,14082.0
2024-11-12 11:05:00,545.75,546.38,545.54,545.55,5903.0,544.3164,544.9447,544.1069,544.1169,5903.0
2024-11-12 11:10:00,545.58,545.96,544.84,545.2,5531.0,544.1468,544.5258,543.4088,543.7678,5531.0
2024-11-12 11:15:00,545.18,545.54,544.79,545.37,6006.0,543.7479,544.1069,543.3589,543.9374,6006.0
2024-11-12 11:20:00,545.37,545.6,544.79,545.19,4864.0,543.9374,544.1668,543.3589,543.7579,4864.0
2024-11-12 11:25:00,545.19,545.42,544.79,545.19,4508.0,543.7579,543.9873,543.3589,543.7579,4508.0
2024-11-12 11:30:00,545.19,545.44,544.93,545.44,4556.0,543.7579,544.0072,543.4985,544.0072,4556.0
2024-11-12 11:35:00,545.21,545.35,544.79,545.07,4505.0,543.7778,543.9174,543.3589,543.6382,4505.0
2024-11-12 11:40:00,545.06,545.06,544.12,544.12,4468.0,543.6282,543.6282,542.6907,542.6907,4468.0
2024-11-12 11:45:00,544.12,544.51,543.69,544.0,4109.0,542.6907,543.0796,542.2618,542.571,4109.0
2024-11-12 11:50:00,543.81,544.03,543.68,543.93,4306.0,542.3815,542.6009,542.2518,542.5012,4306.0
2024-11-12 11:55:00,543.8,543.8,543.46,543.8,1206.0,542.3715,542.3715,542.0324,542.3715,1206.0
2024-11-12 12:00:00,543.85,544.13,543.83,544.1,3891.0,542.4214,542.7006,542.4014,542.6707,3891.0
2024-11-12 12:05:00,544.13,544.66,543.69,543.69,3410.0,542.7006,543.2293,542.2618,542.2618,3410.0
2024-11-12 12:10:00,543.92,543.94,543.03,543.34,2264.0,542.4912,542.5111,541.6035,541.9127,2264.0
2024-11-12 12:15:00,543.04,543.36,542.88,542.9,1403.0,541.6135,541.9327,541.4539,541.4739,1403.0
2024-11-12 12:20:00,543.4,543.4,542.68,543.04,1996.0,541.9726,541.9726,541.2545,541.6135,1996.0
2024-11-12 12:25:00,542.7,543.19,542.6,542.97,4304.0,541.2744,541.7631,541.1747,541.5437,4304.0
2024-11-12 12:30:00,542.93,543.19,542.6,543.06,3581.0,541.5038,541.7631,541.1747,541.6335,3581.0
2024-11-12 12:35:00,543.06,543.07,542.61,542.73,2547.0,541.6335,541.6434,541.1846,541.3043,2547.0
2024-11-12 12:40:00,542.76,542.98,542.34,542.48,3612.0,541.3342,541.5537,540.9153,541.055,3612.0
2024-11-12 12:45:00,542.62,543.16,542.48,542.96,6069.0,541.1946,541.7332,541.055,541.5337,6069.0
2024-11-12 12:50:00,543.18,543.27,542.89,543.21,2389.0,541.7531,541.8429,541.4639,541.7831,2389.0
2024-11-12 12:55:00,542.9,543.09,542.44,542.59,2026.0,541.4739,541.6634,541.0151,541.1647,2026.0
2024-11-12 13:00:00,542.21,543.38,542.2,543.17,4102.0,540.7857,541.9526,540.7757,541.7432,4102.0
2024-11-12 13:05:00,543.22,543.22,542.77,542.77,500.0,541.793,541.793,541.3442,541.3442,500.0
2024-11-12 13:10:00,542.72,542.91,542.32,542.33,2005.0,541.2943,541.4838,540.8954,540.9054,2005.0
2024-11-12 13:15:00,542.25,542.88,542.25,542.88,7519.0,540.8256,541.4539,540.8256,541.4539,7519.0
2024-11-12 13:20:00,542.88,542.89,542.55,542.74,2077.0,541.4539,541.4639,541.1248,541.3143,2077.0
2024-11-12 13:25:00,542.49,542.94,542.06,542.75,10277.0,541.065,541.5138,540.6361,541.3243,10277.0
2024-11-12 13:30:00,542.6,542.6,541.53,541.6,8582.0,541.1747,541.1747,540.1075,540.1773,8582.0
2024-11-12 13:35:00,541.56,542.35,541.56,541.96,14619.0,540.1374,540.9253,540.1374,540.5363,14619.0
2024-11-12 13:40:00,542.0,542.2,541.7,541.71,1775.0,540.5762,540.7757,540.277,540.287,1775.0
2024-11-12 13:45:00,541.98,542.44,541.95,542.3,6942.0,540.5563,541.0151,540.5264,540.8755,6942.0
2024-11-12 13:50:00,542.33,542.39,542.02,542.39,3666.0,540.9054,540.9652,540.5962,540.9652,3666.0
2024-11-12 13:55:00,542.67,543.44,542.48,543.14,10775.0,541.2445,542.0125,541.055,541.7132,10775.0
2024-11-12 14:00:00,543.16,543.75,542.92,543.2,11273.0,541.7332,542.3216,541.4938,541.7731,11273.0
2024-11-12 14:05:00,542.93,543.58,542.75,543.46,9968.0,541.5038,542.1521,541.3243,542.0324,9968.0
2024-11-12 14:10:00,543.49,543.49,542.75,542.78,2500.0,542.0623,542.0623,541.3243,541.3542,2500.0
2024-11-12 14:15:00,543.02,543.34,542.91,543.1,8143.0,541.5936,541.9127,541.4838,541.6734,8143.0
2024-11-12 14:20:00,543.12,543.88,543.12,543.84,5351.0,541.6933,542.4513,541.6933,542.4114,5351.0
2024-11-12 14:25:00,543.85,543.91,543.39,543.86,3099.0,542.4214,542.4812,541.9626,542.4314,3099.0
2024-11-12 14:30:00,543.5,543.9,543.43,543.59,5664.0,542.0723,542.4712,542.0025,542.1621,5664.0
2024-11-12 14:35:00,543.29,543.6,543.07,543.6,2790.0,541.8629,542.172,541.6434,542.172,2790.0
2024-11-12 14:40:00,543.49,543.78,543.2,543.42,6841.0,542.0623,542.3516,541.7731,541.9925,6841.0
2024-11-12 14:45:00,542.96,543.24,542.76,543.15,2873.0,541.5337,541.813,541.3342,541.7232,2873.0
2024-11-12 14:50:00,543.25,543.26,542.93,542.98,1543.0,541.823,541.8329,541.5038,541.5537,1543.0
2024-11-12 14:55:00,543.22,543.23,542.19,542.39,6359.0,541.793,541.803,540.7657,540.9652,6359.0
2024-11-12 15:00:00,542.12,542.35,541.85,542.14,8361.0,540.6959,540.9253,540.4266,540.7159,8361.0
2024-11-12 15:05:00,542.17,542.4,542.02,542.22,8204.0,540.7458,540.9752,540.5962,540.7957,8204.0
2024-11-12 15:10:00,542.1,542.22,541.45,541.81,13656.0,540.676,540.7957,540.0277,540.3867,13656.0
2024-11-12 15:15:00,541.64,541.82,541.14,541.21,3358.0,540.2172,540.3967,539.7185,539.7883,3358.0
2024-11-12 15:20:00,541.21,541.58,541.17,541.36,9428.0,539.7883,540.1573,539.7484,539.9379,9428.0
2024-11-12 15:25:00,541.19,541.52,541.07,541.36,9303.0,539.7684,540.0975,539.6487,539.9379,9303.0
2024-11-12 15:30:00,541.34,541.34,540.58,540.73,7743.0,539.918,539.918,539.16,539.3096,7743.0
2024-11-12 15:35:00,540.58,542.34,540.58,541.86,14595.0,539.16,540.9153,539.16,540.4366,14595.0
2024-11-12 15:40:00,541.69,541.84,541.23,541.55,7917.0,540.2671,540.4167,539.8083,540.1274,7917.0
2024-11-12 15:45:00,541.56,541.71,541.18,541.32,6204.0,540.1374,540.287,539.7584,539.898,6204.0
2024-11-12 15:50:00,541.16,541.4,540.64,541.19,23261.0,539.7384,539.9778,539.2198,539.7684,23261.0
2024-11-12 15:55:00,541.05,541.12,540.05,540.75,76590.0,539.6287,539.6986,538.6314,539.3295,76590.0
2024-11-13 09:30:00,540.0,540.76,538.0,540.25,30573.0,538.5815,539.3395,536.5867,538.8308,30573.0
2024-11-13 09:35:00,542.31,543.77,540.22,541.95,9047.0,540.8854,542.3416,538.8009,540.5264,9047.0
2024-11-13 09:40:00,542.76,542.98,542.15,542.22,2601.0,541.3342,541.5537,540.7258,540.7957,2601.0
2024-11-13 09:45:00,542.22,542.55,541.18,541.62,15173.0,540.7957,541.1248,539.7584,540.1972,15173.0
2024-11-13 09:50:00,541.29,541.7,540.13,540.43,14889.0,539.8681,540.277,538.7112,539.0104,14889.0
2024-11-13 09:55:00,540.43,541.78,540.09,541.78,4262.0,539.0104,540.3568,538.6713,540.3568,4262.0
2024-11-13 10:00:00,541.63,541.79,540.12,540.18,2382.0,540.2072,540.3668,538.7012,538.761,2382.0
2024-11-13 10:05:00,539.95,540.64,538.82,540.31,4083.0,538.5316,539.2198,537.4046,538.8907,4083.0
2024-11-13 10:10:00,540.92,541.39,539.24,539.94,17396.0,539.4991,539.9678,537.8235,538.5217,17396.0
2024-11-13 10:15:00,539.52,540.51,539.11,539.73,1891.0,538.1028,539.0902,537.6938,538.3122,1891.0
2024-11-13 10:20:00,539.45,540.76,539.44,540.43,4564.0,538.0329,539.3395,538.023,539.0104,4564.0
2024-11-13 10:25:00,540.43,541.5,540.09,541.04,8947.0,539.0104,540.0776,538.6713,539.6188,8947.0
2024-11-13 10:30:00,541.04,541.5,540.08,540.71,5477.0,539.6188,540.0776,538.6613,539.2896,5477.0
2024-11-13 10:35:00,540.71,541.21,540.22,540.61,4881.0,539.2896,539.7883,538.8009,539.1899,4881.0
2024-11-13 10:40:00,540.6,541.28,539.84,540.54,4403.0,539.1799,539.8581,538.4219,539.1201,4403.0
2024-11-13 10:45:00,540.85,541.9,540.85,541.9,3885.0,539.4293,540.4765,539.4293,540.4765,3885.0
2024-11-13 10:50:00,542.13,543.3,542.03,542.93,2195.0,540.7059,541.8728,540.6062,541.5038,2195.0
2024-11-13 10:55:00,542.93,543.48,542.15,542.46,9345.0,541.5038,542.0524,540.7258,541.035,9345.0
2024-11-13 11:00:00,542.46,542.66,540.81,540.81,9453.0,541.035,541.2345,539.3894,539.3894,9453.0
2024-11-13 11:05:00,541.18,541.93,541.18,541.77,3979.0,539.7584,540.5064,539.7584,540.3468,3979.0
2024-11-13 11:10:00,541.49,541.9,541.19,541.68,3155.0,540.0676,540.4765,539.7684,540.2571,3155.0
2024-11-13 11:15:00,541.27,541.74,541.09,541.1,4030.0,539.8482,540.3169,539.6686,539.6786,4030.0
2024-11-13 11:20:00,541.14,541.91,540.9,541.73,4515.0,539.7185,540.4865,539.4791,540.3069,4515.0
2024-11-13 11:25:00,542.17,542.52,541.89,542.32,3473.0,540.7458,541.0949,540.4665,540.8954,3473.0
2024-11-13 11:30:00,542.35,543.6,542.34,543.22,10740.0,540.9253,542.172,540.9153,541.793,10740.0
2024-11-13 11:35:00,543.17,543.43,542.73,543.02,1188.0,541.7432,542.0025,541.3043,541.5936,1188.0
2024-11-13 11:40:00,542.93,543.7,542.93,543.7,5140.0,541.5038,542.2718,541.5038,542.2718,5140.0
2024-11-13 11:45:00,543.7,544.04,543.14,543.5,3157.0,542.2718,542.6109,541.7132,542.0723,3157.0
2024-11-13 11:50:00,543.46,543.77,542.74,542.74,3870.0,542.0324,542.3416,541.3143,541.3143,3870.0
2024-11-13 11:55:00,542.5,543.16,542.47,542.86,3032.0,541.0749,541.7332,541.045,541.434,3032.0
2024-11-13 12:00:00,542.86,542.9,542.54,542.58,1178.0,541.434,541.4739,541.1148,541.1547,1178.0
2024-11-13 12:05:00,542.91,543.24,542.68,543.01,9189.0,541.4838,541.813,541.2545,541.5836,9189.0
2024-11-13 12:10:00,543.32,543.75,543.32,543.75,1766.0,541.8928,542.3216,541.8928,542.3216,1766.0
2024-11-13 12:15:00,543.75,544.13,543.53,543.54,2098.0,542.3216,542.7006,542.1022,542.1122,2098.0
2024-11-13 12:20:00,543.52,543.79,543.11,543.11,2631.0,542.0922,542.3615,541.6833,541.6833,2631.0
2024-11-13 12:25:00,543.07,544.19,542.78,544.18,2009.0,541.6434,542.7605,541.3542,542.7505,2009.0
2024-11-13 12:30:00,543.97,544.17,543.74,543.89,1296.0,542.5411,542.7405,542.3117,542.4613,1296.0
2024-11-13 12:35:00,543.89,543.89,542.91,543.06,5033.0,542.4613,542.4613,541.4838,541.6335,5033.0
2024-11-13 12:40:00,543.15,543.8,542.83,543.69,6295.0,541.7232,542.3715,541.4041,542.2618,6295.0
2024-11-13 12:45:00,543.36,543.63,543.36,543.51,638.0,541.9327,542.202,541.9327,542.0823,638.0
2024-11-13 12:50:00,543.55,543.55,542.84,543.07,1666.0,542.1222,542.1222,541.414,541.6434,1666.0
2024-11-13 12:55:00,543.4,543.66,543.06,543.64,4336.0,541.9726,542.2319,541.6335,542.2119,4336.0
2024-11-13 13:00:00,543.39,543.5,543.39,543.5,825.0,541.9626,542.0723,541.9626,542.0723,825.0
2024-11-13 13:05:00,543.5,543.52,543.24,543.36,1380.0,542.0723,542.0922,541.813,541.9327,1380.0
2024-11-13 13:10:00,543.2,543.75,543.18,543.59,3342.0,541.7731,542.3216,541.7531,542.1621,3342.0
2024-11-13 13:15:00,543.67,543.72,543.66,543.72,700.0,542.2419,542.2917,542.2319,542.2917,700.0
2024-11-13 13:20:00,543.48,544.0,543.36,543.36,2810.0,542.0524,542.571,541.9327,541.9327,2810.0
2024-11-13 13:25:00,543.23,543.4,543.15,543.36,6057.0,541.803,541.9726,541.7232,541.9327,6057.0
2024-11-13 13:30:00,543.1,543.1,541.31,541.31,2434.0,541.6734,541.6734,539.8881,539.8881,2434.0
2024-11-13 13:35:00,541.6,542.38,541.52,542.36,9779.0,540.1773,540.9552,540.0975,540.9353,9779.0
2024-11-13 13:40:00,542.46,542.82,542.39,542.54,4003.0,541.035,541.3941,540.9652,541.1148,4003.0
2024-11-13 13:45:00,542.57,542.64,541.71,541.82,4480.0,541.1447,541.2146,540.287,540.3967,4480.0
2024-11-13 13:50:00,541.83,541.84,541.43,541.84,4219.0,540.4067,540.4167,540.0077,540.4167,4219.0
2024-11-13 13:55:00,541.51,541.89,541.5,541.7,2283.0,540.0875,540.4665,540.0776,540.277,2283.0
2024-11-13 14:00:00,541.31,542.49,541.31,542.49,10394.0,539.8881,541.065,539.8881,541.065,10394.0
2024-11-13 14:05:00,542.5,542.53,542.41,542.41,1627.0,541.0749,541.1048,540.9852,540.9852,1627.0
2024-11-13 14:10:00,542.45,543.05,542.31,542.72,5883.0,541.0251,541.6235,540.8854,541.2943,5883.0
2024-11-13 14:15:00,542.72,543.2,542.43,542.61,2651.0,541.2943,541.7731,541.0051,541.1846,2651.0
2024-11-13 14:20:00,542.62,543.1,542.43,542.72,8828.0,541.1946,541.6734,541.0051,541.2943,8828.0
2024-11-13 14:25:00,542.96,543.16,542.34,542.38,3849.0,541.5337,541.7332,540.9153,540.9552,3849.0
2024-11-13 14:30:00,542.38,542.9,542.25,542.76,6152.0,540.9552,541.4739,540.8256,541.3342,6152.0
2024-11-13 14:35:00,542.56,543.16,542.3,543.16,5214.0,541.1348,541.7332,540.8755,541.7332,5214.0
2024-11-13 14:40:00,543.24,543.24,542.34,542.77,1606.0,541.813,541.813,540.9153,541.3442,1606.0
2024-11-13 14:45:00,542.87,543.13,542.32,542.65,6328.0,541.444,541.7033,540.8954,541.2245,6328.0
2024-11-13 14:50:00,542.68,542.94,542.4,542.78,1881.0,541.2545,541.5138,540.9752,541.3542,1881.0
2024-11-13 14:55:00,542.96,543.61,542.81,543.57,2805.0,541.5337,542.182,541.3841,542.1421,2805.0
2024-11-13 15:00:00,543.54,543.6,543.16,543.35,3441.0,542.1122,542.172,541.7332,541.9227,3441.0
2024-11-13 15:05:00,543.34,544.17,543.34,544.17,1833.0,541.9127,542.7405,541.9127,542.7405,1833.0
2024-11-13 15:10:00,543.88,544.6,543.58,544.1,9418.0,542.4513,543.1694,542.1521,542.6707,9418.0
2024-11-13 15:15:00,544.54,544.55,543.74,543.74,4839.0,543.1096,543.1195,542.3117,542.3117,4839.0
2024-11-13 15:20:00,544.07,544.07,543.44,543.44,3004.0,542.6408,542.6408,542.0125,542.0125,3004.0
2024-11-13 15:25:00,543.6,543.79,543.29,543.29,6087.0,542.172,542.3615,541.8629,541.8629,6087.0
2024-11-13 15:30:00,543.62,544.0,543.18,543.45,11306.0,542.192,542.571,541.7531,542.0224,11306.0
2024-11-13 15:35:00,543.8,544.22,543.67,544.21,4593.0,542.3715,542.7904,542.2419,542.7804,4593.0
2024-11-13 15:40:00,544.49,544.8,544.06,544.49,7746.0,543.0597,543.3689,542.6308,543.0597,7746.0
2024-11-13 15:45:00,544.51,544.73,543.43,543.84,7843.0,543.0796,543.2991,542.0025,542.4114,7843.0
2024-11-13 15:50:00,543.49,543.7,542.63,542.85,9994.0,542.0623,542.2718,541.2046,541.424,9994.0
2024-11-13 15:55:00,542.71,542.71,541.56,541.88,68554.0,541.2844,541.2844,540.1374,540.4566,68554.0
2024-11-14 09:30:00,539.9,542.38,536.17,536.17,51662.0,538.4818,540.9552,534.7616,534.7616,51662.0
2024-11-14 09:35:00,536.62,538.18,535.91,537.17,12739.0,535.2104,536.7663,534.5022,535.7589,12739.0
2024-11-14 09:40:00,536.73,538.0,535.97,537.31,6788.0,535.3201,536.5867,534.5621,535.8986,6788.0
2024-11-14 09:45:00,537.37,538.83,536.23,537.99,4672.0,535.9584,537.4146,534.8214,536.5768,4672.0
2024-11-14 09:50:00,538.62,538.75,536.85,537.4,22355.0,537.2051,537.3348,535.4398,535.9883,22355.0
2024-11-14 09:55:00,537.4,537.84,536.36,537.07,20877.0,535.9883,536.4272,534.9511,535.6592,20877.0
2024-11-14 10:00:00,537.07,537.68,536.66,536.84,8433.0,535.6592,536.2676,535.2503,535.4298,8433.0
2024-11-14 10:05:00,537.29,537.37,534.69,535.43,28108.0,535.8786,535.9584,533.2854,534.0235,28108.0
2024-11-14 10:10:00,535.73,536.63,535.64,536.63,6030.0,534.3227,535.2203,534.2329,535.2203,6030.0
2024-11-14 10:15:00,536.43,536.51,535.53,536.25,9193.0,535.0209,535.1007,534.1232,534.8413,9193.0
2024-11-14 10:20:00,536.2,536.86,536.13,536.59,3330.0,534.7915,535.4497,534.7217,535.1805,3330.0
2024-11-14 10:25:00,536.59,537.0,535.91,536.04,9419.0,535.1805,535.5894,534.5022,534.6319,9419.0
2024-11-14 10:30:00,536.0,536.68,535.66,536.57,2507.0,534.592,535.2702,534.2529,535.1605,2507.0
2024-11-14 10:35:00,536.59,537.91,536.29,537.45,12675.0,535.1805,536.497,534.8812,536.0382,12675.0
2024-11-14 10:40:00,537.91,538.35,537.13,537.8,9700.0,536.497,536.9358,535.719,536.3873,9700.0
2024-11-14 10:45:00,538.33,538.86,537.87,538.25,15245.0,536.9159,537.4445,536.4571,536.8361,15245.0
2024-11-14 10:50:00,538.26,538.46,537.64,538.45,9092.0,536.8461,537.0455,536.2277,537.0356,9092.0
2024-11-14 10:55:00,538.34,539.61,538.34,539.18,11478.0,536.9259,538.1925,536.9259,537.7636,11478.0
2024-11-14 11:00:00,538.89,539.41,538.75,538.96,5267.0,537.4744,537.993,537.3348,537.5442,5267.0
2024-11-14 11:05:00,539.15,539.15,538.57,538.75,6824.0,537.7337,537.7337,537.1553,537.3348,6824.0
2024-11-14 11:10:00,538.56,539.0,537.63,538.17,4525.0,537.1453,537.5841,536.2177,536.7563,4525.0
2024-11-14 11:15:00,537.55,537.97,537.35,537.92,2555.0,536.1379,536.5568,535.9385,536.507,2555.0
2024-11-14 11:20:00,537.63,538.01,537.06,537.56,19923.0,536.2177,536.5967,535.6492,536.1479,19923.0
2024-11-14 11:25:00,537.6,537.72,537.15,537.65,9833.0,536.1878,536.3075,535.739,536.2377,9833.0
2024-11-14 11:30:00,537.31,537.89,537.25,537.48,7163.0,535.8986,536.477,535.8387,536.0681,7163.0
2024-11-14 11:35:00,537.43,538.61,537.43,538.0,5515.0,536.0182,537.1951,536.0182,536.5867,5515.0
2024-11-14 11:40:00,538.29,538.62,537.57,537.68,6339.0,536.876,537.2051,536.1579,536.2676,6339.0
2024-11-14 11:45:00,537.68,538.03,536.3,536.5,26500.0,536.2676,536.6167,534.8912,535.0907,26500.0
2024-11-14 11:50:00,536.57,536.57,535.69,536.57,45252.0,535.1605,535.1605,534.2828,535.1605,45252.0
2024-11-14 11:55:00,536.17,536.19,535.21,535.21,9776.0,534.7616,534.7815,533.8041,533.8041,9776.0
2024-11-14 12:00:00,535.33,535.81,535.12,535.25,8487.0,533.9238,534.4025,533.7143,533.844,8487.0
2024-11-14 12:05:00,535.32,535.67,534.4,534.93,15925.0,533.9138,534.2629,532.9962,533.5248,15925.0
2024-11-14 12:10:00,534.92,535.66,534.9,535.01,5829.0,533.5148,534.2529,533.4949,533.6046,5829.0
2024-11-14 12:15:00,535.0,535.61,535.0,535.43,5357.0,533.5946,534.203,533.5946,534.0235,5357.0
2024-11-14 12:20:00,535.47,535.64,535.15,535.2,2346.0,534.0634,534.2329,533.7442,533.7941,2346.0
2024-11-14 12:25:00,535.35,535.35,534.78,535.03,10017.0,533.9437,533.9437,533.3752,533.6245,10017.0
2024-11-14 12:30:00,535.0,535.1,534.01,534.25,12347.0,533.5946,533.6944,532.6072,532.8466,12347.0
2024-11-14 12:35:00,534.24,535.4,534.02,535.4,7773.0,532.8366,533.9936,532.6172,533.9936,7773.0
2024-11-14 12:40:00,535.33,535.79,535.16,535.6,5415.0,533.9238,534.3826,533.7542,534.1931,5415.0
2024-11-14 12:45:00,535.37,535.58,534.75,534.85,12129.0,533.9637,534.1731,533.3453,533.445,12129.0
2024-11-14 12:50:00,534.87,535.5,534.86,535.31,3377.0,533.465,534.0933,533.455,533.9038,3377.0
2024-11-14 12:55:00,535.17,535.62,535.09,535.33,4618.0,533.7642,534.213,533.6844,533.9238,4618.0
2024-11-14 13:00:00,535.35,535.62,535.17,535.4,2123.0,533.9437,534.213,533.7642,533.9936,2123.0
2024-11-14 13:05:00,535.38,535.87,535.17,535.87,4833.0,533.9736,534.4623,533.7642,534.4623,4833.0
2024-11-14 13:10:00,535.74,535.88,535.55,535.84,1874.0,534.3327,534.4723,534.1432,534.4324,1874.0
2024-11-14 13:15:00,535.85,535.85,535.31,535.31,4547.0,534.4424,534.4424,533.9038,533.9038,4547.0
2024-11-14 13:20:00,535.37,535.37,534.53,534.82,5900.0,533.9637,533.9637,533.1259,533.4151,5900.0
2024-11-14 13:25:00,534.97,535.48,534.91,535.04,2916.0,533.5647,534.0734,533.5049,533.6345,2916.0
2024-11-14 13:30:00,535.04,535.38,534.66,534.66,4810.0,533.6345,533.9736,533.2555,533.2555,4810.0
2024-11-14 13:35:00,534.9,534.91,534.66,534.85,4338.0,533.4949,533.5049,533.2555,533.445,4338.0
2024-11-14 13:40:00,534.64,535.33,534.64,535.05,4850.0,533.2356,533.9238,533.2356,533.6445,4850.0
2024-11-14 13:45:00,535.07,535.18,534.76,535.14,1100.0,533.6644,533.7742,533.3553,533.7343,1100.0
2024-11-14 13:50:00,534.92,535.29,534.84,535.29,1869.0,533.5148,533.8839,533.435,533.8839,1869.0
2024-11-14 13:55:00,535.23,535.23,534.24,534.33,10059.0,533.824,533.824,532.8366,532.9264,10059.0
2024-11-14 14:00:00,534.29,535.76,534.28,535.54,9795.0,532.8865,534.3526,532.8765,534.1332,9795.0
2024-11-14 14:05:00,535.78,535.78,535.6,535.7,3546.0,534.3726,534.3726,534.1931,534.2928,3546.0
2024-11-14 14:10:00,535.64,535.9,535.21,535.75,11965.0,534.2329,534.4923,533.8041,534.3427,11965.0
2024-11-14 14:15:00,535.68,536.06,535.62,536.06,4125.0,534.2728,534.6518,534.213,534.6518,4125.0
2024-11-14 14:20:00,535.94,536.13,535.63,535.66,4613.0,534.5322,534.7217,534.223,534.2529,4613.0
2024-11-14 14:25:00,535.83,536.12,535.59,536.12,5418.0,534.4224,534.7117,534.1831,534.7117,5418.0
2024-11-14 14:30:00,536.25,536.64,536.04,536.64,4220.0,534.8413,535.2303,534.6319,535.2303,4220.0
2024-11-14 14:35:00,536.63,536.83,536.48,536.82,2903.0,535.2203,535.4198,535.0707,535.4098,2903.0
2024-11-14 14:40:00,536.81,536.81,536.4,536.72,4767.0,535.3999,535.3999,534.991,535.3101,4767.0
2024-11-14 14:45:00,536.63,536.8,536.21,536.21,4005.0,535.2203,535.3899,534.8014,534.8014,4005.0
2024-11-14 14:50:00,536.34,537.14,536.34,537.0,4041.0,534.9311,535.729,534.9311,535.5894,4041.0
2024-11-14 14:55:00,536.96,537.24,536.01,536.01,3567.0,535.5495,535.8287,534.602,534.602,3567.0
2024-11-14 15:00:00,536.01,536.01,534.34,534.98,6098.0,534.602,534.602,532.9364,533.5747,6098.0
2024-11-14 15:05:00,534.61,534.87,533.85,534.08,8232.0,533.2057,533.465,532.4476,532.677,8232.0
2024-11-14 15:10:00,534.24,534.25,533.55,533.93,13851.0,532.8366,532.8466,532.1484,532.5274,13851.0
2024-11-14 15:15:00,534.17,534.85,534.12,534.63,5195.0,532.7668,533.445,532.7169,533.2256,5195.0
2024-11-14 15:20:00,534.74,534.87,534.33,534.65,4689.0,533.3353,533.465,532.9264,533.2455,4689.0
2024-11-14 15:25:00,534.37,535.0,534.32,534.94,13496.0,532.9663,533.5946,532.9164,533.5348,13496.0
2024-11-14 15:30:00,534.93,535.16,533.96,534.01,6691.0,533.5248,533.7542,532.5574,532.6072,6691.0
2024-11-14 15:35:00,534.05,534.16,533.24,533.24,8164.0,532.6471,532.7568,531.8393,531.8393,8164.0
2024-11-14 15:40:00,533.24,533.36,532.55,532.79,20549.0,531.8393,531.9589,531.1511,531.3904,20549.0
2024-11-14 15:45:00,532.69,532.69,531.69,532.25,16138.0,531.2907,531.2907,530.2933,530.8519,16138.0
2024-11-14 15:50:00,532.25,533.0,532.25,532.91,24822.0,530.8519,531.5999,530.8519,531.5101,24822.0
2024-11-14 15:55:00,532.9,533.16,532.44,532.97,68278.0,531.5001,531.7595,531.0414,531.57,68278.0
2024-11-15 09:30:00,529.4,529.4,523.81,527.87,131310.0,528.0093,528.0093,522.434,526.4834,131310.0
2024-11-15 09:35:00,527.48,527.48,523.86,524.98,52222.0,526.0944,526.0944,522.4839,523.6009,52222.0
2024-11-15 09:40:00,525.54,525.71,522.96,523.35,66052.0,524.1595,524.329,521.5863,521.9752,66052.0
2024-11-15 09:45:00,522.91,524.78,520.51,520.94,50853.0,521.5364,523.4015,519.1427,519.5716,50853.0
2024-11-15 09:50:00,520.83,521.77,520.15,521.21,45014.0,519.4619,520.3994,518.7836,519.8409,45014.0
2024-11-15 09:55:00,521.1,521.59,519.23,519.86,22946.0,519.7311,520.2199,517.8661,518.4944,22946.0
2024-11-15 10:00:00,520.24,520.28,514.84,515.88,62411.0,518.8734,518.9133,513.4876,514.5249,62411.0
2024-11-15 10:05:00,515.89,516.86,514.38,516.45,67790.0,514.5348,515.5023,513.0288,515.0934,67790.0
2024-11-15 10:10:00,516.45,517.54,516.02,517.47,73000.0,515.0934,516.1805,514.6645,516.1107,73000.0
2024-11-15 10:15:00,517.48,518.49,516.65,518.28,20335.0,516.1207,517.128,515.2928,516.9185,20335.0
2024-11-15 10:20:00,518.28,518.74,514.96,515.34,12486.0,516.9185,517.3773,513.6073,513.9863,12486.0
2024-11-15 10:25:00,515.17,515.46,513.52,513.89,27211.0,513.8167,514.106,512.1711,512.5401,27211.0
2024-11-15 10:30:00,513.76,515.15,512.01,514.62,36502.0,512.4104,513.7968,510.665,513.2682,36502.0
2024-11-15 10:35:00,514.84,514.88,512.88,514.22,9977.0,513.4876,513.5275,511.5327,512.8692,9977.0
2024-11-15 10:40:00,514.61,514.62,512.71,513.07,12627.0,513.2582,513.2682,511.3632,511.7222,12627.0
2024-11-15 10:45:00,512.99,514.92,512.93,513.92,19246.0,511.6424,513.5674,511.5826,512.57,19246.0
2024-11-15 10:50:00,514.67,515.86,512.59,512.6,11674.0,513.318,514.5049,511.2435,511.2535,11674.0
2024-11-15 10:55:00,512.44,513.76,512.44,513.37,9520.0,511.0939,512.4104,511.0939,512.0214,9520.0
2024-11-15 11:00:00,513.35,513.46,511.9,512.38,13409.0,512.0015,512.1112,510.5553,511.034,13409.0
2024-11-15 11:05:00,512.39,515.04,512.36,514.2,12106.0,511.044,513.6871,511.0141,512.8493,12106.0
2024-11-15 11:10:00,514.1,514.39,512.1,512.1,9345.0,512.7495,513.0388,510.7548,510.7548,9345.0
2024-11-15 11:15:00,512.46,514.55,511.8,513.9,31038.0,511.1138,513.1983,510.4556,512.5501,31038.0
2024-11-15 11:20:00,514.36,514.36,512.89,513.74,11140.0,513.0088,513.0088,511.5427,512.3905,11140.0
2024-11-15 11:25:00,513.69,513.76,512.3,513.73,12589.0,512.3406,512.4104,510.9543,512.3805,12589.0
2024-11-15 11:30:00,513.73,514.65,513.57,514.21,10185.0,512.3805,513.2981,512.2209,512.8592,10185.0
2024-11-15 11:35:00,514.16,514.41,513.66,514.15,8424.0,512.8094,513.0587,512.3107,512.7994,8424.0
2024-11-15 11:40:00,514.37,514.37,513.51,514.18,7860.0,513.0188,513.0188,512.1611,512.8293,7860.0
2024-11-15 11:45:00,514.02,516.02,513.79,515.34,11196.0,512.6697,514.6645,512.4403,513.9863,11196.0
2024-11-15 11:50:00,515.32,515.7,515.01,515.68,8796.0,513.9663,514.3453,513.6571,514.3254,8796.0
2024-11-15 11:55:00,515.68,516.05,515.17,515.64,4903.0,514.3254,514.6944,513.8167,514.2855,4903.0
2024-11-15 12:00:00,515.66,516.7,515.31,516.56,49019.0,514.3054,515.3427,513.9564,515.2031,49019.0
2024-11-15 12:05:00,516.57,518.34,516.38,518.34,10465.0,515.213,516.9784,515.0235,516.9784,10465.0
2024-11-15 12:10:00,517.98,518.16,517.16,518.03,15843.0,516.6193,516.7989,515.8015,516.6692,15843.0
2024-11-15 12:15:00,518.03,518.04,515.99,516.38,11257.0,516.6692,516.6792,514.6346,515.0235,11257.0
2024-11-15 12:20:00,516.49,516.5,515.73,515.85,3674.0,515.1333,515.1432,514.3752,514.4949,3674.0
2024-11-15 12:25:00,516.07,516.37,515.85,516.23,8742.0,514.7144,515.0136,514.4949,514.8739,8742.0
2024-11-15 12:30:00,516.23,517.21,515.88,516.92,20262.0,514.8739,515.8514,514.5249,515.5621,20262.0
2024-11-15 12:35:00,516.92,517.0,516.08,516.18,13705.0,515.5621,515.6419,514.7243,514.8241,13705.0
2024-11-15 12:40:00,516.1,517.11,516.1,516.82,7484.0,514.7443,515.7516,514.7443,515.4624,7484.0
2024-11-15 12:45:00,517.38,517.38,516.34,516.38,4139.0,516.0209,516.0209,514.9836,515.0235,4139.0
2024-11-15 12:50:00,516.11,517.0,515.95,516.97,4538.0,514.7542,515.6419,514.5947,515.612,4538.0
2024-11-15 12:55:00,516.8,517.25,516.49,516.49,4227.0,515.4424,515.8913,515.1333,515.1333,4227.0
2024-11-15 13:00:00,516.56,517.07,515.84,516.68,24948.0,515.2031,515.7117,514.485,515.3228,24948.0
2024-11-15 13:05:00,516.81,516.87,516.14,516.26,11923.0,515.4524,515.5123,514.7842,514.9039,11923.0
2024-11-15 13:10:00,516.36,516.56,515.79,516.05,58687.0,515.0036,515.2031,514.4351,514.6944,58687.0
2024-11-15 13:15:00,516.05,516.31,515.6,515.6,6592.0,514.6944,514.9537,514.2456,514.2456,6592.0
2024-11-15 13:20:00,515.42,516.04,515.27,515.47,5927.0,514.0661,514.6844,513.9165,514.1159,5927.0
2024-11-15 13:25:00,515.51,515.68,515.16,515.42,6546.0,514.1558,514.3254,513.8067,514.0661,6546.0
2024-11-15 13:30:00,515.22,515.62,514.83,514.89,8011.0,513.8666,514.2655,513.4776,513.5375,8011.0
2024-11-15 13:35:00,514.9,515.7,514.9,515.7,7291.0,513.5474,514.3453,513.5474,514.3453,7291.0
2024-11-15 13:40:00,515.67,516.34,515.36,515.37,10277.0,514.3154,514.9836,514.0062,514.0162,10277.0
2024-11-15 13:45:00,515.78,515.8,515.02,515.03,3890.0,514.4251,514.4451,513.6671,513.6771,3890.0
2024-11-15 13:50:00,515.25,515.26,514.83,514.96,7609.0,513.8965,513.9065,513.4776,513.6073,7609.0
2024-11-15 13:55:00,514.95,515.08,514.24,514.38,7666.0,513.5973,513.727,512.8892,513.0288,7666.0
2024-11-15 14:00:00,514.25,514.58,514.06,514.48,9412.0,512.8991,513.2283,512.7096,513.1285,9412.0
2024-11-15 14:05:00,514.5,514.5,513.64,514.0,2090.0,513.1485,513.1485,512.2907,512.6498,2090.0
2024-11-15 14:10:00,514.39,514.45,512.84,513.34,23923.0,513.0388,513.0986,511.4928,511.9915,23923.0
2024-11-15 14:15:00,513.36,515.03,512.62,513.07,69308.0,512.0115,513.6771,511.2734,511.7222,69308.0
2024-11-15 14:20:00,513.3,513.62,512.84,512.99,2540.0,511.9516,512.2708,511.4928,511.6424,2540.0
2024-11-15 14:25:00,512.99,513.29,512.72,513.0,7956.0,511.6424,511.9417,511.3732,511.6524,7956.0
2024-11-15 14:30:00,513.0,513.01,511.76,511.88,12751.0,511.6524,511.6624,510.4157,510.5354,12751.0
2024-11-15 14:35:00,511.88,512.92,511.88,512.76,8751.0,510.5354,511.5726,510.5354,511.413,8751.0
2024-11-15 14:40:00,512.8,513.58,512.76,513.47,14692.0,511.4529,512.2309,511.413,512.1212,14692.0
2024-11-15 14:45:00,513.33,514.93,513.33,514.65,9250.0,511.9816,513.5773,511.9816,513.2981,9250.0
2024-11-15 14:50:00,514.65,514.77,513.99,514.04,10049.0,513.2981,513.4178,512.6398,512.6897,10049.0
2024-11-15 14:55:00,513.59,514.21,513.58,513.77,5439.0,512.2409,512.8592,512.2309,512.4204,5439.0
2024-11-15 15:00:00,514.04,514.33,513.83,513.98,6745.0,512.6897,512.9789,512.4802,512.6298,6745.0
2024-11-15 15:05:00,514.33,514.8,514.27,514.8,6378.0,512.9789,513.4477,512.9191,513.4477,6378.0
2024-11-15 15:10:00,514.71,514.82,514.04,514.06,8052.0,513.3579,513.4676,512.6897,512.7096,8052.0
2024-11-15 15:15:00,514.05,514.87,513.84,514.54,26369.0,512.6997,513.5175,512.4902,513.1884,26369.0
2024-11-15 15:20:00,514.57,515.28,514.56,515.23,74053.0,513.2183,513.9264,513.2083,513.8766,74053.0
2024-11-15 15:25:00,515.0,515.19,514.13,514.15,26610.0,513.6472,513.8367,512.7795,512.7994,26610.0
2024-11-15 15:30:00,514.37,514.83,514.3,514.83,16825.0,513.0188,513.4776,512.949,513.4776,16825.0
2024-11-15 15:35:00,514.73,515.42,514.73,515.21,10408.0,513.3779,514.0661,513.3779,513.8566,10408.0
2024-11-15 15:40:00,515.21,515.5,514.47,514.63,13529.0,513.8566,514.1459,513.1186,513.2781,13529.0
2024-11-15 15:45:00,514.63,514.89,513.76,513.76,56435.0,513.2781,513.5375,512.4104,512.4104,56435.0
2024-11-15 15:50:00,513.7,514.26,513.04,513.45,120586.0,512.3506,512.9091,511.6923,512.1012,120586.0
2024-11-15 15:55:00,513.4,513.47,511.7,513.15,184405.0,512.0514,512.1212,510.3558,511.802,184405.0
2024-11-18 09:30:00,511.0,511.69,508.24,511.63,44034.0,509.6577,510.3459,506.9049,510.286,44034.0
2024-11-18 09:35:00,511.69,512.77,509.85,509.85,16623.0,510.3459,511.423,508.5107,508.5107,16623.0
2024-11-18 09:40:00,510.01,510.95,509.81,510.38,7263.0,508.6703,509.6078,508.4708,509.0393,7263.0
2024-11-18 09:45:00,510.09,510.26,509.0,510.02,7078.0,508.7501,508.9196,507.6629,508.6802,7078.0
2024-11-18 09:50:00,509.95,510.15,508.44,509.72,8834.0,508.6104,508.8099,507.1044,508.381,8834.0
2024-11-18 09:55:00,509.63,510.26,509.24,509.4,13313.0,508.2913,508.9196,507.9023,508.0619,13313.0
2024-11-18 10:00:00,509.62,510.27,508.21,510.11,17879.0,508.2813,508.9296,506.875,508.77,17879.0
2024-11-18 10:05:00,510.27,511.01,509.97,509.97,8652.0,508.9296,509.6676,508.6304,508.6304,8652.0
2024-11-18 10:10:00,510.63,510.64,508.43,508.43,15629.0,509.2886,509.2986,507.0944,507.0944,15629.0
2024-11-18 10:15:00,508.82,509.46,507.76,508.35,13215.0,507.4834,508.1217,506.4262,507.0146,13215.0
2024-11-18 10:20:00,508.0,508.67,507.71,507.86,4167.0,506.6656,507.3338,506.3763,506.5259,4167.0
2024-11-18 10:25:00,507.59,507.59,506.21,506.61,11991.0,506.2566,506.2566,504.8803,505.2792,11991.0
2024-11-18 10:30:00,506.32,507.36,506.07,506.99,6494.0,504.99,506.0272,504.7406,505.6582,6494.0
2024-11-18 10:35:00,507.05,507.44,506.59,507.12,7556.0,505.718,506.107,505.2593,505.7879,7556.0
2024-11-18 10:40:00,507.02,507.49,506.26,506.74,10432.0,505.6881,506.1569,504.9301,505.4089,10432.0
2024-11-18 10:45:00,505.96,506.67,505.81,506.04,6141.0,504.6309,505.339,504.4813,504.7107,6141.0
2024-11-18 10:50:00,505.96,506.34,505.6,506.28,5911.0,504.6309,505.0099,504.2719,504.9501,5911.0
2024-11-18 10:55:00,506.29,507.69,506.04,507.3,11017.0,504.96,506.3564,504.7107,505.9674,11017.0
2024-11-18 11:00:00,507.1,507.77,506.6,506.61,3380.0,505.7679,506.4362,505.2692,505.2792,3380.0
2024-11-18 11:05:00,506.51,506.67,505.77,505.94,5705.0,505.1795,505.339,504.4414,504.611,5705.0
2024-11-18 11:10:00,506.37,506.37,505.0,505.01,15640.0,505.0398,505.0398,503.6734,503.6834,15640.0
2024-11-18 11:15:00,505.0,505.2,504.28,504.81,40115.0,503.6734,503.8729,502.9553,503.4839,40115.0
2024-11-18 11:20:00,504.93,505.34,504.64,505.3,19243.0,503.6036,504.0125,503.3144,503.9726,19243.0
2024-11-18 11:25:00,505.13,505.31,504.59,504.97,18176.0,503.8031,503.9826,503.2645,503.6435,18176.0
2024-11-18 11:30:00,505.02,506.08,505.01,506.08,11126.0,503.6934,504.7506,503.6834,504.7506,11126.0
2024-11-18 11:35:00,505.67,505.79,504.58,504.65,10474.0,504.3417,504.4614,503.2545,503.3244,10474.0
2024-11-18 11:40:00,504.61,504.69,503.83,503.83,8854.0,503.2845,503.3642,502.5065,502.5065,8854.0
2024-11-18 11:45:00,503.83,503.83,502.79,502.8,14101.0,502.5065,502.5065,501.4692,501.4792,14101.0
2024-11-18 11:50:00,502.8,502.8,502.0,502.26,34130.0,501.4792,501.4792,500.6813,500.9406,34130.0
2024-11-18 11:55:00,502.26,502.28,501.33,501.38,10308.0,500.9406,500.9606,500.0131,500.0629,10308.0
2024-11-18 12:00:00,501.39,502.63,501.33,501.74,29976.0,500.0729,501.3097,500.0131,500.422,29976.0
2024-11-18 12:05:00,501.71,503.14,501.71,503.07,11246.0,500.3921,501.8183,500.3921,501.7485,11246.0
2024-11-18 12:10:00,503.09,503.22,502.38,502.38,14923.0,501.7685,501.8981,501.0603,501.0603,14923.0
2024-11-18 12:15:00,502.4,502.44,501.95,502.28,3009.0,501.0803,501.1202,500.6314,500.9606,3009.0
2024-11-18 12:20:00,502.02,502.17,501.4,501.4,19314.0,500.7013,500.8509,500.0829,500.0829,19314.0
2024-11-18 12:25:00,501.4,502.25,501.4,502.03,17830.0,500.0829,500.9307,500.0829,500.7112,17830.0
2024-11-18 12:30:00,501.94,502.47,501.92,502.47,24345.0,500.6215,501.1501,500.6015,501.1501,24345.0
2024-11-18 12:35:00,502.36,503.29,502.03,503.04,12236.0,501.0404,501.9679,500.7112,501.7186,12236.0
2024-11-18 12:40:00,502.99,503.15,502.59,502.75,9673.0,501.6687,501.8283,501.2698,501.4293,9673.0
2024-11-18 12:45:00,502.93,503.53,502.74,503.33,12070.0,501.6089,502.2073,501.4194,502.0078,12070.0
2024-11-18 12:50:00,503.32,504.36,502.85,504.35,29236.0,501.9978,503.0351,501.5291,503.0251,29236.0
2024-11-18 12:55:00,504.09,504.79,504.09,504.79,14733.0,502.7658,503.464,502.7658,503.464,14733.0
2024-11-18 13:00:00,504.68,504.68,503.88,504.21,13888.0,503.3543,503.3543,502.5564,502.8855,13888.0
2024-11-18 13:05:00,504.4,504.6,503.85,504.38,17097.0,503.075,503.2745,502.5265,503.0551,17097.0
2024-11-18 13:10:00,504.36,504.49,504.04,504.15,12527.0,503.0351,503.1648,502.716,502.8257,12527.0
2024-11-18 13:15:00,504.11,504.6,503.53,503.82,7425.0,502.7858,503.2745,502.2073,502.4965,7425.0
2024-11-18 13:20:00,503.81,504.03,503.18,503.24,2706.0,502.4866,502.706,501.8582,501.9181,2706.0
2024-11-18 13:25:00,503.23,503.36,502.62,502.97,16455.0,501.9081,502.0377,501.2997,501.6488,16455.0
2024-11-18 13:30:00,502.68,502.95,501.92,501.94,24261.0,501.3595,501.6288,500.6015,500.6215,24261.0
2024-11-18 13:35:00,501.97,501.97,501.17,501.17,13483.0,500.6514,500.6514,499.8535,499.8535,13483.0
2024-11-18 13:40:00,501.32,501.43,499.27,499.57,59871.0,500.0031,500.1128,497.9585,498.2577,59871.0
2024-11-18 13:45:00,499.64,500.35,499.05,500.12,25866.0,498.3275,499.0356,497.7391,498.8063,25866.0
2024-11-18 13:50:00,500.18,500.23,499.0,499.04,24027.0,498.8661,498.916,497.6892,497.7291,24027.0
2024-11-18 13:55:00,499.01,499.74,498.61,499.18,31784.0,497.6992,498.4273,497.3002,497.8687,31784.0
2024-11-18 14:00:00,499.28,500.78,499.13,500.77,27260.0,497.9685,499.4645,497.8189,499.4545,27260.0
2024-11-18 14:05:00,500.76,502.02,500.46,501.94,10474.0,499.4446,500.7013,499.1454,500.6215,10474.0
2024-11-18 14:10:00,501.81,502.44,501.01,501.01,19951.0,500.4918,501.1202,499.6939,499.6939,19951.0
2024-11-18 14:15:00,501.25,502.25,500.84,502.25,19124.0,499.9333,500.9307,499.5244,500.9307,19124.0
2024-11-18 14:20:00,501.99,502.3,500.23,500.24,7650.0,500.6713,500.9805,498.916,498.9259,7650.0
2024-11-18 14:25:00,500.58,500.74,500.35,500.55,10834.0,499.265,499.4246,499.0356,499.2351,10834.0
2024-11-18 14:30:00,500.55,500.61,499.51,499.72,6995.0,499.2351,499.295,498.1979,498.4073,6995.0
2024-11-18 14:35:00,499.85,500.83,499.71,500.81,12540.0,498.537,499.5144,498.3973,499.4944,12540.0
2024-11-18 14:40:00,500.83,500.88,500.47,500.55,8238.0,499.5144,499.5643,499.1553,499.2351,8238.0
2024-11-18 14:45:00,500.52,500.82,500.44,500.61,7921.0,499.2052,499.5044,499.1254,499.295,7921.0
2024-11-18 14:50:00,500.61,500.75,500.47,500.52,4248.0,499.295,499.4346,499.1553,499.2052,4248.0
2024-11-18 14:55:00,500.49,500.82,500.15,500.16,14360.0,499.1753,499.5044,498.8362,498.8461,14360.0
2024-11-18 15:00:00,500.19,500.61,499.68,500.61,20139.0,498.8761,499.295,498.3674,499.295,20139.0
2024-11-18 15:05:00,500.65,500.66,499.98,500.0,9063.0,499.3349,499.3448,498.6666,498.6866,9063.0
2024-11-18 15:10:00,500.13,500.56,499.54,499.81,17443.0,498.8162,499.2451,498.2278,498.4971,17443.0
2024-11-18 15:15:00,499.95,500.0,499.38,499.42,10855.0,498.6367,498.6866,498.0682,498.1081,10855.0
2024-11-18 15:20:00,499.53,500.42,499.51,500.26,28714.0,498.2178,499.1055,498.1979,498.9459,28714.0
2024-11-18 15:25:00,500.07,500.33,499.97,500.09,13811.0,498.7564,499.0157,498.6566,498.7763,13811.0
2024-11-18 15:30:00,500.14,501.0,499.98,500.98,33013.0,498.8262,499.6839,498.6666,499.664,33013.0
2024-11-18 15:35:00,500.94,501.36,500.32,500.32,19015.0,499.6241,500.043,499.0057,499.0057,19015.0
2024-11-18 15:40:00,500.48,500.83,500.36,500.49,13189.0,499.1653,499.5144,499.0456,499.1753,13189.0
2024-11-18 15:45:00,500.56,500.7,499.87,500.3,29985.0,499.2451,499.3847,498.5569,498.9858,29985.0
2024-11-18 15:50:00,500.49,501.0,499.35,500.52,53243.0,499.1753,499.6839,498.0383,499.2052,53243.0
2024-11-18 15:55:00,500.53,501.52,499.95,501.49,175814.0,499.2152,500.2026,498.6367,500.1727,175814.0
2024-11-19 09:30:00,496.19,506.12,493.3,502.32,149411.0,494.8866,504.7905,492.0042,501.0005,149411.0
2024-11-19 09:35:00,502.42,504.9,499.74,500.19,57602.0,501.1002,503.5737,498.4273,498.8761,57602.0
2024-11-19 09:40:00,501.29,501.34,499.26,500.31,37409.0,499.9732,500.023,497.9485,498.9958,37409.0
2024-11-19 09:45:00,500.11,501.54,499.24,499.7,42408.0,498.7963,500.2225,497.9286,498.3874,42408.0
2024-11-19 09:50:00,499.7,501.27,499.28,500.31,21781.0,498.3874,499.9532,497.9685,498.9958,21781.0
2024-11-19 09:55:00,499.98,500.83,498.99,499.94,31789.0,498.6666,499.5144,497.6792,498.6267,31789.0
2024-11-19 10:00:00,500.42,501.33,499.87,500.39,24548.0,499.1055,500.0131,498.5569,499.0755,24548.0
2024-11-19 10:05:00,500.67,501.26,500.53,500.93,23409.0,499.3548,499.9433,499.2152,499.6141,23409.0
2024-11-19 10:10:00,500.91,501.31,499.96,500.0,13393.0,499.5942,499.9931,498.6467,498.6866,13393.0
2024-11-19 10:15:00,500.01,500.01,498.72,499.0,16575.0,498.6965,498.6965,497.4099,497.6892,16575.0
2024-11-19 10:20:00,498.74,499.2,498.01,499.02,17444.0,497.4299,497.8887,496.7018,497.7091,17444.0
2024-11-19 10:25:00,499.02,501.99,498.91,501.72,24330.0,497.7091,500.6713,497.5994,500.4021,24330.0
2024-11-19 10:30:00,501.92,502.0,499.98,500.77,66859.0,500.6015,500.6813,498.6666,499.4545,66859.0
2024-11-19 10:35:00,500.72,503.24,500.3,502.1,79098.0,499.4047,501.9181,498.9858,500.7811,79098.0
2024-11-19 10:40:00,502.29,503.5,502.18,503.18,86786.0,500.9706,502.1774,500.8608,501.8582,86786.0
2024-11-19 10:45:00,503.0,503.26,501.75,501.94,14622.0,501.6787,501.938,500.432,500.6215,14622.0
2024-11-19 10:50:00,502.08,502.75,501.55,501.79,8528.0,500.7611,501.4293,500.2325,500.4719,8528.0
2024-11-19 10:55:00,501.64,502.47,501.64,502.08,11403.0,500.3223,501.1501,500.3223,500.7611,11403.0
2024-11-19 11:00:00,501.96,502.07,500.53,501.18,17784.0,500.6414,500.7511,499.2152,499.8635,17784.0
2024-11-19 11:05:00,501.26,502.44,501.25,501.76,34471.0,499.9433,501.1202,499.9333,500.4419,34471.0
2024-11-19 11:10:00,501.76,501.91,501.0,501.14,12331.0,500.4419,500.5916,499.6839,499.8236,12331.0
2024-11-19 11:15:00,501.14,501.33,500.85,501.23,9808.0,499.8236,500.0131,499.5343,499.9133,9808.0
2024-11-19 11:20:00,501.2,501.2,500.54,501.06,15527.0,499.8834,499.8834,499.2251,499.7438,15527.0
2024-11-19 11:25:00,501.06,502.0,501.06,501.8,10084.0,499.7438,500.6813,499.7438,500.4818,10084.0
2024-11-19 11:30:00,501.76,501.76,500.81,500.81,9182.0,500.4419,500.4419,499.4944,499.4944,9182.0
2024-11-19 11:35:00,500.91,502.56,500.69,502.3,44408.0,499.5942,501.2398,499.3748,500.9805,44408.0
2024-11-19 11:40:00,502.41,503.94,502.41,503.88,23730.0,501.0902,502.6162,501.0902,502.5564,23730.0
2024-11-19 11:45:00,503.88,504.6,503.76,504.18,11304.0,502.5564,503.2745,502.4367,502.8556,11304.0
2024-11-19 11:50:00,504.02,504.3,503.49,503.78,7542.0,502.696,502.9753,502.1674,502.4566,7542.0
2024-11-19 11:55:00,503.78,504.97,503.67,504.55,13159.0,502.4566,503.6435,502.3469,503.2246,13159.0
2024-11-19 12:00:00,504.54,505.4,504.5,505.08,19036.0,503.2146,504.0724,503.1747,503.7532,19036.0
2024-11-19 12:05:00,505.04,506.24,505.02,505.93,41407.0,503.7133,504.9102,503.6934,504.601,41407.0
2024-11-19 12:10:00,506.07,506.62,505.84,506.55,41277.0,504.7406,505.2892,504.5112,505.2194,41277.0
2024-11-19 12:15:00,506.42,506.75,506.05,506.26,9432.0,505.0897,505.4188,504.7207,504.9301,9432.0
2024-11-19 12:20:00,506.25,506.28,505.83,506.0,20831.0,504.9202,504.9501,504.5013,504.6708,20831.0
2024-11-19 12:25:00,506.06,506.91,505.92,505.92,11987.0,504.7306,505.5784,504.591,504.591,11987.0
2024-11-19 12:30:00,506.04,506.35,505.85,506.22,4563.0,504.7107,505.0199,504.5212,504.8902,4563.0
2024-11-19 12:35:00,506.38,506.48,505.84,506.48,11945.0,505.0498,505.1495,504.5112,505.1495,11945.0
2024-11-19 12:40:00,506.69,506.81,506.34,506.5,13525.0,505.359,505.4787,505.0099,505.1695,13525.0
2024-11-19 12:45:00,506.69,506.7,506.0,506.23,8753.0,505.359,505.369,504.6708,504.9002,8753.0
2024-11-19 12:50:00,506.08,506.57,506.08,506.53,8606.0,504.7506,505.2393,504.7506,505.1994,8606.0
2024-11-19 12:55:00,506.53,506.57,506.23,506.48,9849.0,505.1994,505.2393,504.9002,505.1495,9849.0
2024-11-19 13:00:00,506.5,506.85,506.16,506.62,11490.0,505.1695,505.5186,504.8304,505.2892,11490.0
2024-11-19 13:05:00,506.62,506.77,505.59,506.09,14384.0,505.2892,505.4388,504.2619,504.7606,14384.0
2024-11-19 13:10:00,506.06,506.73,505.96,506.1,29008.0,504.7306,505.3989,504.6309,504.7705,29008.0
2024-11-19 13:15:00,506.18,506.69,506.17,506.69,8345.0,504.8503,505.359,504.8404,505.359,8345.0
2024-11-19 13:20:00,506.79,506.84,506.12,506.36,28310.0,505.4587,505.5086,504.7905,505.0299,28310.0
2024-11-19 13:25:00,506.41,506.72,506.38,506.72,13931.0,505.0797,505.3889,505.0498,505.3889,13931.0
2024-11-19 13:30:00,506.72,507.24,506.32,506.41,16399.0,505.3889,505.9075,504.99,505.0797,16399.0
2024-11-19 13:35:00,506.46,506.76,506.34,506.73,5683.0,505.1296,505.4288,505.0099,505.3989,5683.0
2024-11-19 13:40:00,506.8,506.8,505.75,506.27,19192.0,505.4687,505.4687,504.4215,504.9401,19192.0
2024-11-19 13:45:00,506.19,506.69,505.69,506.36,14489.0,504.8603,505.359,504.3616,505.0299,14489.0
2024-11-19 13:50:00,506.35,506.97,506.34,506.75,10167.0,505.0199,505.6383,505.0099,505.4188,10167.0
2024-11-19 13:55:00,506.88,507.12,506.67,506.95,7946.0,505.5485,505.7879,505.339,505.6183,7946.0
2024-11-19 14:00:00,506.86,507.16,506.59,506.84,38304.0,505.5285,505.8278,505.2593,505.5086,38304.0
2024-11-19 14:05:00,506.82,507.2,506.7,507.04,15364.0,505.4887,505.8677,505.369,505.7081,15364.0
2024-11-19 14:10:00,507.0,507.14,506.4,506.49,29936.0,505.6682,505.8078,505.0698,505.1595,29936.0
2024-11-19 14:15:00,506.47,507.47,506.46,507.08,23253.0,505.1396,506.1369,505.1296,505.748,23253.0
2024-11-19 14:20:00,507.2,507.94,506.94,507.74,12099.0,505.8677,506.6057,505.6083,506.4062,12099.0
2024-11-19 14:25:00,507.74,508.05,507.32,508.02,17039.0,506.4062,506.7154,505.9873,506.6855,17039.0
2024-11-19 14:30:00,508.02,508.18,507.35,507.52,16681.0,506.6855,506.8451,506.0173,506.1868,16681.0
2024-11-19 14:35:00,507.48,507.56,506.85,507.06,15592.0,506.1469,506.2267,505.5186,505.728,15592.0
2024-11-19 14:40:00,507.06,507.3,506.85,507.28,11713.0,505.728,505.9674,505.5186,505.9474,11713.0
2024-11-19 14:45:00,507.27,507.34,506.66,506.93,17944.0,505.9375,506.0073,505.3291,505.5984,17944.0
2024-11-19 14:50:00,506.93,507.26,506.93,507.22,10508.0,505.5984,505.9275,505.5984,505.8876,10508.0
2024-11-19 14:55:00,507.22,507.74,507.16,507.51,15212.0,505.8876,506.4062,505.8278,506.1768,15212.0
2024-11-19 15:00:00,507.5,508.2,507.41,508.16,21893.0,506.1669,506.865,506.0771,506.8251,21893.0
2024-11-19 15:05:00,508.3,508.88,508.3,508.65,9588.0,506.9648,507.5432,506.9648,507.3138,9588.0
2024-11-19 15:10:00,508.71,509.23,508.56,509.11,20753.0,507.3737,507.8923,507.2241,507.7726,20753.0
2024-11-19 15:15:00,509.11,510.38,509.04,510.15,61619.0,507.7726,509.0393,507.7028,508.8099,61619.0
2024-11-19 15:20:00,510.18,510.5,509.81,509.97,28755.0,508.8398,509.159,508.4708,508.6304,28755.0
2024-11-19 15:25:00,509.97,510.24,509.53,510.05,53159.0,508.6304,508.8997,508.1915,508.7102,53159.0
2024-11-19 15:30:00,510.02,510.54,509.68,510.28,32449.0,508.6802,509.1989,508.3411,508.9396,32449.0
2024-11-19 15:35:00,510.38,511.3,510.34,510.53,29167.0,509.0393,509.9569,508.9994,509.1889,29167.0
2024-11-19 15:40:00,510.49,511.03,509.72,509.8,28370.0,509.149,509.6876,508.381,508.4608,28370.0
2024-11-19 15:45:00,509.79,510.28,509.44,509.86,36296.0,508.4509,508.9396,508.1018,508.5207,36296.0
2024-11-19 15:50:00,509.86,509.86,508.94,509.11,57513.0,508.5207,508.5207,507.6031,507.7726,57513.0
2024-11-19 15:55:00,509.11,509.43,508.79,509.12,164604.0,507.7726,508.0918,507.4535,507.7826,164604.0
2024-11-20 09:30:00,507.08,509.33,502.73,508.08,64788.0,505.748,507.9921,501.4094,506.7453,64788.0
2024-11-20 09:35:00,508.08,509.95,506.79,509.79,10180.0,506.7453,508.6104,505.4587,508.4509,10180.0
2024-11-20 09:40:00,509.4,510.88,508.14,509.59,11058.0,508.0619,509.538,506.8052,508.2514,11058.0
2024-11-20 09:45:00,509.14,510.98,507.71,508.85,23911.0,507.8026,509.6377,506.3763,507.5133,23911.0
2024-11-20 09:50:00,508.87,510.15,508.49,509.48,14534.0,507.5333,508.8099,507.1543,508.1417,14534.0
2024-11-20 09:55:00,509.82,511.79,509.59,511.18,13726.0,508.4808,510.4456,508.2514,509.8372,13726.0
2024-11-20 10:00:00,511.18,511.2,510.08,510.3,14717.0,509.8372,509.8571,508.7401,508.9595,14717.0
2024-11-20 10:05:00,510.21,510.56,509.5,509.77,13997.0,508.8697,509.2188,508.1616,508.4309,13997.0
2024-11-20 10:10:00,509.78,509.98,508.85,509.33,17254.0,508.4409,508.6404,507.5133,507.9921,17254.0
2024-11-20 10:15:00,509.39,510.95,508.98,510.22,13010.0,508.0519,509.6078,507.643,508.8797,13010.0
2024-11-20 10:20:00,509.55,512.03,509.27,511.65,11581.0,508.2115,510.685,507.9322,510.306,11581.0
2024-11-20 10:25:00,511.62,511.76,510.1,510.68,8326.0,510.276,510.4157,508.76,509.3385,8326.0
2024-11-20 10:30:00,510.68,511.65,510.68,511.6,4888.0,509.3385,510.306,509.3385,510.2561,4888.0
2024-11-20 10:35:00,511.18,511.18,510.21,511.03,4765.0,509.8372,509.8372,508.8697,509.6876,4765.0
2024-11-20 10:40:00,510.98,511.67,509.94,511.36,14432.0,509.6377,510.3259,508.6005,510.0167,14432.0
2024-11-20 10:45:00,511.27,511.48,510.27,510.57,8235.0,509.927,510.1364,508.9296,509.2288,8235.0
2024-11-20 10:50:00,510.81,511.22,510.56,511.04,7490.0,509.4682,509.8771,509.2188,509.6976,7490.0
2024-11-20 10:55:00,511.04,511.85,511.03,511.81,8327.0,509.6976,510.5054,509.6876,510.4655,8327.0
2024-11-20 11:00:00,511.81,512.44,511.36,511.41,22849.0,510.4655,511.0939,510.0167,510.0666,22849.0
2024-11-20 11:05:00,511.41,511.44,510.51,511.01,18767.0,510.0666,510.0965,509.169,509.6676,18767.0
2024-11-20 11:10:00,510.88,511.22,510.6,510.75,6199.0,509.538,509.8771,509.2587,509.4083,6199.0
2024-11-20 11:15:00,510.69,511.41,510.68,510.95,6389.0,509.3485,510.0666,509.3385,509.6078,6389.0
2024-11-20 11:20:00,511.21,511.55,510.97,510.99,4969.0,509.8671,510.2062,509.6278,509.6477,4969.0
2024-11-20 11:25:00,510.99,511.14,509.5,509.5,17871.0,509.6477,509.7973,508.1616,508.1616,17871.0
2024-11-20 11:30:00,509.84,510.28,509.5,510.11,3491.0,508.5007,508.9396,508.1616,508.77,3491.0
2024-11-20 11:35:00,510.15,510.79,509.88,510.56,5132.0,508.8099,509.4482,508.5406,509.2188,5132.0
2024-11-20 11:40:00,510.9,511.92,510.51,511.92,4281.0,509.5579,510.5753,509.169,510.5753,4281.0
2024-11-20 11:45:00,511.91,512.98,511.91,512.8,5473.0,510.5653,511.6325,510.5653,511.4529,5473.0
2024-11-20 11:50:00,512.82,513.3,512.63,512.92,9732.0,511.4729,511.9516,511.2834,511.5726,9732.0
2024-11-20 11:55:00,512.92,513.63,512.8,512.87,8811.0,511.5726,512.2808,511.4529,511.5228,8811.0
2024-11-20 12:00:00,512.87,513.77,512.86,512.9,6037.0,511.5228,512.4204,511.5128,511.5527,6037.0
2024-11-20 12:05:00,512.89,513.08,512.59,512.59,8732.0,511.5427,511.7322,511.2435,511.2435,8732.0
2024-11-20 12:10:00,512.68,512.74,511.31,511.31,7162.0,511.3333,511.3931,509.9669,509.9669,7162.0
2024-11-20 12:15:00,511.41,511.71,511.04,511.33,3373.0,510.0666,510.3658,509.6976,509.9868,3373.0
2024-11-20 12:20:00,511.34,511.75,511.22,511.72,2979.0,509.9968,510.4057,509.8771,510.3758,2979.0
2024-11-20 12:25:00,511.56,511.98,511.22,511.31,3307.0,510.2162,510.6351,509.8771,509.9669,3307.0
2024-11-20 12:30:00,511.35,512.0,511.22,511.62,3537.0,510.0068,510.655,509.8771,510.276,3537.0
2024-11-20 12:35:00,511.69,512.0,511.46,511.93,3186.0,510.3459,510.655,510.1165,510.5852,3186.0
2024-11-20 12:40:00,511.85,511.85,509.83,509.83,4528.0,510.5054,510.5054,508.4907,508.4907,4528.0
2024-11-20 12:45:00,510.52,510.74,510.26,510.74,5755.0,509.1789,509.3984,508.9196,509.3984,5755.0
2024-11-20 12:50:00,510.66,510.66,509.48,509.48,1353.0,509.3186,509.3186,508.1417,508.1417,1353.0
2024-11-20 12:55:00,509.73,509.96,509.56,509.58,2344.0,508.391,508.6204,508.2215,508.2414,2344.0
2024-11-20 13:00:00,509.56,509.98,509.3,509.86,1520.0,508.2215,508.6404,507.9621,508.5207,1520.0
2024-11-20 13:05:00,509.82,509.86,509.81,509.86,544.0,508.4808,508.5207,508.4708,508.5207,544.0
2024-11-20 13:10:00,509.86,509.86,508.8,508.83,3070.0,508.5207,508.5207,507.4635,507.4934,3070.0
2024-11-20 13:15:00,508.83,509.62,508.74,509.35,3309.0,507.4934,508.2813,507.4036,508.012,3309.0
2024-11-20 13:20:00,509.31,509.99,509.31,509.85,2403.0,507.9721,508.6503,507.9721,508.5107,2403.0
2024-11-20 13:25:00,509.92,510.53,509.75,510.14,2292.0,508.5805,509.1889,508.411,508.7999,2292.0
2024-11-20 13:30:00,510.06,510.2,509.34,509.4,9716.0,508.7201,508.8598,508.002,508.0619,9716.0
2024-11-20 13:35:00,509.38,509.38,508.94,508.94,2476.0,508.0419,508.0419,507.6031,507.6031,2476.0
2024-11-20 13:40:00,509.05,509.77,509.05,509.69,3448.0,507.7128,508.4309,507.7128,508.3511,3448.0
2024-11-20 13:45:00,509.46,509.46,509.27,509.28,627.0,508.1217,508.1217,507.9322,507.9422,627.0
2024-11-20 13:50:00,509.46,510.04,509.29,510.04,5912.0,508.1217,508.7002,507.9522,508.7002,5912.0
2024-11-20 13:55:00,510.09,510.18,509.89,510.03,2986.0,508.7501,508.8398,508.5506,508.6902,2986.0
2024-11-20 14:00:00,510.11,510.53,509.89,510.35,5623.0,508.77,509.1889,508.5506,509.0094,5623.0
2024-11-20 14:05:00,510.18,510.66,510.18,510.49,6705.0,508.8398,509.3186,508.8398,509.149,6705.0
2024-11-20 14:10:00,510.53,510.53,509.79,510.06,6311.0,509.1889,509.1889,508.4509,508.7201,6311.0
2024-11-20 14:15:00,510.08,510.27,509.79,509.87,1206.0,508.7401,508.9296,508.4509,508.5306,1206.0
2024-11-20 14:20:00,510.04,510.36,509.9,510.12,1508.0,508.7002,509.0194,508.5606,508.78,1508.0
2024-11-20 14:25:00,510.36,510.8,510.2,510.57,5069.0,509.0194,509.4582,508.8598,509.2288,5069.0
2024-11-20 14:30:00,510.57,510.61,509.95,509.96,3603.0,509.2288,509.2687,508.6104,508.6204,3603.0
2024-11-20 14:35:00,510.38,510.59,509.98,510.12,4133.0,509.0393,509.2487,508.6404,508.78,4133.0
2024-11-20 14:40:00,510.43,510.84,510.38,510.4,2196.0,509.0892,509.4981,509.0393,509.0592,2196.0
2024-11-20 14:45:00,510.97,511.44,510.57,511.4,2486.0,509.6278,510.0965,509.2288,510.0566,2486.0
2024-11-20 14:50:00,511.25,511.41,510.43,510.51,6880.0,509.907,510.0666,509.0892,509.169,6880.0
2024-11-20 14:55:00,510.72,510.83,510.38,510.83,5489.0,509.3784,509.4881,509.0393,509.4881,5489.0
2024-11-20 15:00:00,510.83,511.08,510.64,510.76,4001.0,509.4881,509.7375,509.2986,509.4183,4001.0
2024-11-20 15:05:00,510.76,510.76,510.07,510.38,7817.0,509.4183,509.4183,508.7301,509.0393,7817.0
2024-11-20 15:10:00,510.34,511.01,510.18,510.83,2871.0,508.9994,509.6676,508.8398,509.4881,2871.0
2024-11-20 15:15:00,510.81,511.31,510.8,511.18,7635.0,509.4682,509.9669,509.4582,509.8372,7635.0
2024-11-20 15:20:00,511.21,511.39,510.8,511.1,5354.0,509.8671,510.0466,509.4582,509.7574,5354.0
2024-11-20 15:25:00,511.25,511.6,511.25,511.57,2234.0,509.907,510.2561,509.907,510.2262,2234.0
2024-11-20 15:30:00,511.6,512.37,511.56,511.84,6683.0,510.2561,511.0241,510.2162,510.4955,6683.0
2024-11-20 15:35:00,512.05,512.4,511.83,511.99,5435.0,510.7049,511.054,510.4855,510.6451,5435.0
2024-11-20 15:40:00,511.99,512.17,511.28,511.33,7179.0,510.6451,510.8246,509.9369,509.9868,7179.0
2024-11-20 15:45:00,511.33,512.24,511.13,512.24,9977.0,509.9868,510.8944,509.7873,510.8944,9977.0
2024-11-20 15:50:00,512.03,513.5,512.02,513.5,18971.0,510.685,512.1511,510.675,512.1511,18971.0
2024-11-20 15:55:00,513.52,513.85,512.51,512.88,59963.0,512.1711,512.5002,511.1637,511.5327,59963.0
2024-11-21 09:30:00,514.12,515.4,510.76,512.71,43282.0,512.7695,514.0461,509.4183,511.3632,43282.0
2024-11-21 09:35:00,513.42,513.42,509.84,510.64,5452.0,512.0713,512.0713,508.5007,509.2986,5452.0
2024-11-21 09:40:00,511.06,511.61,508.18,508.65,5326.0,509.7175,510.2661,506.8451,507.3138,5326.0
2024-11-21 09:45:00,508.16,510.71,508.16,510.71,11883.0,506.8251,509.3684,506.8251,509.3684,11883.0
2024-11-21 09:50:00,510.13,510.97,509.42,510.49,6790.0,508.79,509.6278,508.0818,509.149,6790.0
2024-11-21 09:55:00,510.98,510.98,507.46,508.99,12575.0,509.6377,509.6377,506.127,507.653,12575.0
2024-11-21 10:00:00,508.56,510.5,508.48,510.28,8659.0,507.2241,509.159,507.1443,508.9396,8659.0
2024-11-21 10:05:00,509.74,510.5,508.61,509.81,24791.0,508.401,509.159,507.274,508.4708,24791.0
2024-11-21 10:10:00,509.75,510.88,509.54,510.31,20774.0,508.411,509.538,508.2015,508.9695,20774.0
2024-11-21 10:15:00,510.33,510.33,508.97,509.76,6912.0,508.9894,508.9894,507.633,508.4209,6912.0
2024-11-21 10:20:00,509.55,509.96,508.63,509.0,11017.0,508.2115,508.6204,507.2939,507.6629,11017.0
2024-11-21 10:25:00,509.0,509.77,508.98,509.55,10478.0,507.6629,508.4309,507.643,508.2115,10478.0
2024-11-21 10:30:00,509.31,509.77,508.15,509.03,9832.0,507.9721,508.4309,506.8152,507.6928,9832.0
2024-11-21 10:35:00,509.11,509.78,508.71,509.26,10330.0,507.7726,508.4409,507.3737,507.9222,10330.0
2024-11-21 10:40:00,509.27,510.39,509.13,509.68,11290.0,507.9322,509.0493,507.7926,508.3411,11290.0
2024-11-21 10:45:00,510.0,510.24,509.57,509.58,8520.0,508.6603,508.8997,508.2314,508.2414,8520.0
2024-11-21 10:50:00,509.88,510.18,509.24,509.93,12852.0,508.5406,508.8398,507.9023,508.5905,12852.0
2024-11-21 10:55:00,510.04,510.61,509.26,509.36,17929.0,508.7002,509.2687,507.9222,508.022,17929.0
2024-11-21 11:00:00,509.36,509.76,509.17,509.63,8572.0,508.022,508.4209,507.8325,508.2913,8572.0
2024-11-21 11:05:00,509.45,510.03,509.36,509.77,7055.0,508.1117,508.6902,508.022,508.4309,7055.0
2024-11-21 11:10:00,509.61,509.86,509.08,509.55,7462.0,508.2713,508.5207,507.7427,508.2115,7462.0
2024-11-21 11:15:00,509.53,509.83,508.7,508.76,9789.0,508.1915,508.4907,507.3637,507.4236,9789.0
2024-11-21 11:20:00,509.06,509.78,509.06,509.49,6686.0,507.7228,508.4409,507.7228,508.1516,6686.0
2024-11-21 11:25:00,509.5,509.62,508.95,508.95,10114.0,508.1616,508.2813,507.6131,507.6131,10114.0
2024-11-21 11:30:00,509.08,509.91,508.81,509.79,22602.0,507.7427,508.5705,507.4734,508.4509,22602.0
2024-11-21 11:35:00,509.65,510.51,509.31,510.28,7833.0,508.3112,509.169,507.9721,508.9396,7833.0
2024-11-21 11:40:00,510.11,510.5,509.98,509.98,5377.0,508.77,509.159,508.6404,508.6404,5377.0
2024-11-21 11:45:00,509.88,509.96,509.1,509.55,10914.0,508.5406,508.6204,507.7627,508.2115,10914.0
2024-11-21 11:50:00,509.46,510.92,509.38,510.57,7637.0,508.1217,509.5779,508.0419,509.2288,7637.0
2024-11-21 11:55:00,510.31,510.99,510.26,510.99,5411.0,508.9695,509.6477,508.9196,509.6477,5411.0
2024-11-21 12:00:00,510.92,511.6,510.92,511.12,5128.0,509.5779,510.2561,509.5779,509.7774,5128.0
2024-11-21 12:05:00,511.37,511.38,510.84,511.0,10990.0,510.0267,510.0367,509.4981,509.6577,10990.0
2024-11-21 12:10:00,511.0,511.31,510.64,511.17,7878.0,509.6577,509.9669,509.2986,509.8272,7878.0
2024-11-21 12:15:00,511.33,512.37,511.09,512.14,11328.0,509.9868,511.0241,509.7474,510.7947,11328.0
2024-11-21 12:20:00,512.14,512.67,511.76,512.55,15896.0,510.7947,511.3233,510.4157,511.2036,15896.0
2024-11-21 12:25:00,512.55,513.57,512.54,513.31,6918.0,511.2036,512.2209,511.1936,511.9616,6918.0
2024-11-21 12:30:00,513.62,513.62,512.72,513.26,4694.0,512.2708,512.2708,511.3732,511.9117,4694.0
2024-11-21 12:35:00,513.32,514.03,513.28,513.81,8955.0,511.9716,512.6797,511.9317,512.4603,8955.0
2024-11-21 12:40:00,513.83,513.95,513.39,513.85,11000.0,512.4802,512.5999,512.0414,512.5002,11000.0
2024-11-21 12:45:00,513.89,514.34,513.68,514.02,4124.0,512.5401,512.9889,512.3306,512.6697,4124.0
2024-11-21 12:50:00,514.12,515.56,514.11,515.12,6183.0,512.7695,514.2057,512.7595,513.7669,6183.0
2024-11-21 12:55:00,515.07,515.25,514.29,515.0,7572.0,513.717,513.8965,512.939,513.6472,7572.0
2024-11-21 13:00:00,514.94,515.43,514.39,514.63,5363.0,513.5873,514.076,513.0388,513.2781,5363.0
2024-11-21 13:05:00,514.71,514.72,513.44,514.04,7001.0,513.3579,513.3679,512.0913,512.6897,7001.0
2024-11-21 13:10:00,514.07,514.23,513.52,513.58,1894.0,512.7196,512.8792,512.1711,512.2309,1894.0
2024-11-21 13:15:00,513.81,513.81,513.33,513.62,3647.0,512.4603,512.4603,511.9816,512.2708,3647.0
2024-11-21 13:20:00,513.62,515.34,513.61,515.32,13813.0,512.2708,513.9863,512.2608,513.9663,13813.0
2024-11-21 13:25:00,515.44,515.62,514.97,515.21,10022.0,514.086,514.2655,513.6172,513.8566,10022.0
2024-11-21 13:30:00,515.34,515.6,515.24,515.5,7708.0,513.9863,514.2456,513.8865,514.1459,7708.0
2024-11-21 13:35:00,515.42,515.56,515.1,515.19,6736.0,514.0661,514.2057,513.7469,513.8367,6736.0
2024-11-21 13:40:00,515.27,515.51,515.11,515.34,3740.0,513.9165,514.1558,513.7569,513.9863,3740.0
2024-11-21 13:45:00,515.3,515.3,513.92,514.09,7466.0,513.9464,513.9464,512.57,512.7396,7466.0
2024-11-21 13:50:00,513.92,515.05,513.59,515.05,4837.0,512.57,513.697,512.2409,513.697,4837.0
2024-11-21 13:55:00,514.83,515.03,514.09,514.31,7702.0,513.4776,513.6771,512.7396,512.959,7702.0
2024-11-21 14:00:00,514.41,514.54,514.07,514.25,7353.0,513.0587,513.1884,512.7196,512.8991,7353.0
2024-11-21 14:05:00,514.34,514.5,514.02,514.2,5322.0,512.9889,513.1485,512.6697,512.8493,5322.0
2024-11-21 14:10:00,514.29,514.32,514.04,514.22,2772.0,512.939,512.969,512.6897,512.8692,2772.0
2024-11-21 14:15:00,514.22,514.32,513.81,514.13,6627.0,512.8692,512.969,512.4603,512.7795,6627.0
2024-11-21 14:20:00,513.93,514.87,513.91,514.87,8838.0,512.58,513.5175,512.56,513.5175,8838.0
2024-11-21 14:25:00,514.82,515.07,514.53,514.71,19242.0,513.4676,513.717,513.1784,513.3579,19242.0
2024-11-21 14:30:00,514.62,515.28,514.52,515.27,14584.0,513.2682,513.9264,513.1684,513.9165,14584.0
2024-11-21 14:35:00,515.3,515.33,514.5,514.5,10177.0,513.9464,513.9763,513.1485,513.1485,10177.0
2024-11-21 14:40:00,514.59,514.71,513.7,513.98,8395.0,513.2382,513.3579,512.3506,512.6298,8395.0
2024-11-21 14:45:00,513.95,514.55,513.81,514.4,11400.0,512.5999,513.1983,512.4603,513.0487,11400.0
2024-11-21 14:50:00,514.32,514.45,514.13,514.45,5517.0,512.969,513.0986,512.7795,513.0986,5517.0
2024-11-21 14:55:00,514.63,514.92,514.52,514.67,4642.0,513.2781,513.5674,513.1684,513.318,4642.0
2024-11-21 15:00:00,514.67,514.67,514.22,514.27,13715.0,513.318,513.318,512.8692,512.9191,13715.0
2024-11-21 15:05:00,514.26,514.86,514.17,514.47,11876.0,512.9091,513.5075,512.8193,513.1186,11876.0
2024-11-21 15:10:00,514.45,514.65,514.14,514.48,14230.0,513.0986,513.2981,512.7894,513.1285,14230.0
2024-11-21 15:15:00,514.5,515.27,514.5,515.27,16497.0,513.1485,513.9165,513.1485,513.9165,16497.0
2024-11-21 15:20:00,515.17,515.3,514.52,515.24,6966.0,513.8167,513.9464,513.1684,513.8865,6966.0
2024-11-21 15:25:00,515.23,515.37,514.73,514.86,10322.0,513.8766,514.0162,513.3779,513.5075,10322.0
2024-11-21 15:30:00,514.76,515.31,514.76,515.11,6302.0,513.4078,513.9564,513.4078,513.7569,6302.0
2024-11-21 15:35:00,515.18,515.23,514.34,514.84,8928.0,513.8267,513.8766,512.9889,513.4876,8928.0
2024-11-21 15:40:00,514.99,515.11,514.25,515.07,10377.0,513.6372,513.7569,512.8991,513.717,10377.0
2024-11-21 15:45:00,514.87,514.95,514.42,514.42,12039.0,513.5175,513.5973,513.0687,513.0687,12039.0
2024-11-21 15:50:00,514.25,515.64,514.25,515.63,32069.0,512.8991,514.2855,512.8991,514.2755,32069.0
2024-11-21 15:55:00,515.56,516.22,515.56,516.12,110673.0,514.2057,514.864,514.2057,514.7642,110673.0
2024-11-22 09:30:00,514.62,516.5,509.64,511.8,67340.0,513.2682,515.1432,508.3012,510.4556,67340.0
2024-11-22 09:35:00,511.23,512.11,507.17,509.98,49010.0,509.8871,510.7648,505.8377,508.6404,49010.0
2024-11-22 09:40:00,510.93,514.15,509.96,511.98,21467.0,509.5879,512.7994,508.6204,510.6351,21467.0
2024-11-22 09:45:00,511.87,514.71,511.4,513.63,22047.0,510.5254,513.3579,510.0566,512.2808,22047.0
2024-11-22 09:50:00,513.5,513.61,512.14,513.35,9968.0,512.1511,512.2608,510.7947,512.0015,9968.0
2024-11-22 09:55:00,512.98,514.03,512.07,513.97,7976.0,511.6325,512.6797,510.7249,512.6199,7976.0
2024-11-22 10:00:00,514.15,514.71,513.48,513.85,23106.0,512.7994,513.3579,512.1312,512.5002,23106.0
2024-11-22 10:05:00,513.92,514.5,513.43,513.93,31090.0,512.57,513.1485,512.0813,512.58,31090.0
2024-11-22 10:10:00,513.62,516.16,513.46,515.35,36809.0,512.2708,514.8041,512.1112,513.9962,36809.0
2024-11-22 10:15:00,515.3,516.21,514.83,515.85,14287.0,513.9464,514.854,513.4776,514.4949,14287.0
2024-11-22 10:20:00,516.21,517.0,515.61,515.92,24013.0,514.854,515.6419,514.2556,514.5647,24013.0
2024-11-22 10:25:00,515.93,516.22,514.06,514.47,45027.0,514.5747,514.864,512.7096,513.1186,45027.0
2024-11-22 10:30:00,514.64,514.67,512.55,514.01,12111.0,513.2881,513.318,511.2036,512.6598,12111.0
2024-11-22 10:35:00,514.28,514.62,513.0,514.13,16075.0,512.9291,513.2682,511.6524,512.7795,16075.0
2024-11-22 10:40:00,514.54,515.53,514.11,515.25,15948.0,513.1884,514.1758,512.7595,513.8965,15948.0
2024-11-22 10:45:00,515.25,515.64,514.68,515.27,13707.0,513.8965,514.2855,513.328,513.9165,13707.0
2024-11-22 10:50:00,515.47,516.27,514.7,514.92,18158.0,514.1159,514.9138,513.348,513.5674,18158.0
2024-11-22 10:55:00,515.15,515.65,514.61,514.99,5373.0,513.7968,514.2955,513.2582,513.6372,5373.0
2024-11-22 11:00:00,515.34,515.68,514.95,515.11,4733.0,513.9863,514.3254,513.5973,513.7569,4733.0
2024-11-22 11:05:00,515.13,515.5,513.88,513.88,4874.0,513.7768,514.1459,512.5301,512.5301,4874.0
2024-11-22 11:10:00,514.19,514.65,513.87,514.39,7963.0,512.8393,513.2981,512.5201,513.0388,7963.0
2024-11-22 11:15:00,514.15,514.6,513.78,513.89,17198.0,512.7994,513.2482,512.4304,512.5401,17198.0
2024-11-22 11:20:00,514.13,514.94,513.8,514.62,6123.0,512.7795,513.5873,512.4503,513.2682,6123.0
2024-11-22 11:25:00,514.84,515.13,514.55,514.91,6159.0,513.4876,513.7768,513.1983,513.5574,6159.0
2024-11-22 11:30:00,514.77,515.28,514.49,514.9,4977.0,513.4178,513.9264,513.1385,513.5474,4977.0
2024-11-22 11:35:00,514.76,515.29,514.6,515.29,2895.0,513.4078,513.9364,513.2482,513.9364,2895.0
2024-11-22 11:40:00,515.04,515.57,514.73,515.26,9315.0,513.6871,514.2157,513.3779,513.9065,9315.0
2024-11-22 11:45:00,515.26,515.63,514.84,515.61,7759.0,513.9065,514.2755,513.4876,514.2556,7759.0
2024-11-22 11:50:00,515.5,515.63,515.01,515.31,2141.0,514.1459,514.2755,513.6571,513.9564,2141.0
2024-11-22 11:55:00,515.21,515.39,514.27,514.68,16466.0,513.8566,514.0361,512.9191,513.328,16466.0
2024-11-22 12:00:00,514.73,515.21,514.44,515.21,5046.0,513.3779,513.8566,513.0886,513.8566,5046.0
2024-11-22 12:05:00,515.42,515.44,514.9,514.9,3975.0,514.0661,514.086,513.5474,513.5474,3975.0
2024-11-22 12:10:00,514.91,514.94,514.6,514.73,3431.0,513.5574,513.5873,513.2482,513.3779,3431.0
2024-11-22 12:15:00,514.7,514.9,514.6,514.63,16750.0,513.348,513.5474,513.2482,513.2781,16750.0
2024-11-22 12:20:00,514.76,514.93,514.5,514.72,13889.0,513.4078,513.5773,513.1485,513.3679,13889.0
2024-11-22 12:25:00,514.82,514.88,514.6,514.61,2979.0,513.4676,513.5275,513.2482,513.2582,2979.0
2024-11-22 12:30:00,514.68,514.72,514.04,514.45,7113.0,513.328,513.3679,512.6897,513.0986,7113.0
2024-11-22 12:35:00,514.43,514.7,514.29,514.47,4936.0,513.0787,513.348,512.939,513.1186,4936.0
2024-11-22 12:40:00,514.44,514.74,514.44,514.7,3099.0,513.0886,513.3878,513.0886,513.348,3099.0
2024-11-22 12:45:00,514.71,514.85,514.7,514.85,1955.0,513.3579,513.4976,513.348,513.4976,1955.0
2024-11-22 12:50:00,514.68,514.88,514.19,514.2,3360.0,513.328,513.5275,512.8393,512.8493,3360.0
2024-11-22 12:55:00,514.27,514.58,514.2,514.36,2182.0,512.9191,513.2283,512.8493,513.0088,2182.0
2024-11-22 13:00:00,514.35,514.48,514.19,514.34,8726.0,512.9989,513.1285,512.8393,512.9889,8726.0
2024-11-22 13:05:00,514.21,514.39,514.13,514.28,1513.0,512.8592,513.0388,512.7795,512.9291,1513.0
2024-11-22 13:10:00,514.25,514.79,514.23,514.73,5628.0,512.8991,513.4377,512.8792,513.3779,5628.0
2024-11-22 13:15:00,514.48,514.99,514.48,514.83,3960.0,513.1285,513.6372,513.1285,513.4776,3960.0
2024-11-22 13:20:00,514.82,514.87,514.64,514.79,4209.0,513.4676,513.5175,513.2881,513.4377,4209.0
2024-11-22 13:25:00,514.68,514.98,514.26,514.35,5234.0,513.328,513.6272,512.9091,512.9989,5234.0
2024-11-22 13:30:00,514.34,514.92,514.19,514.86,6297.0,512.9889,513.5674,512.8393,513.5075,6297.0
2024-11-22 13:35:00,514.84,514.98,514.64,514.74,9875.0,513.4876,513.6272,513.2881,513.3878,9875.0
2024-11-22 13:40:00,514.69,514.76,513.8,514.11,12439.0,513.338,513.4078,512.4503,512.7595,12439.0
2024-11-22 13:45:00,513.9,514.02,513.52,513.85,7604.0,512.5501,512.6697,512.1711,512.5002,7604.0
2024-11-22 13:50:00,513.63,513.92,513.45,513.74,4581.0,512.2808,512.57,512.1012,512.3905,4581.0
2024-11-22 13:55:00,513.73,513.96,513.53,513.91,4140.0,512.3805,512.6099,512.181,512.56,4140.0
2024-11-22 14:00:00,513.81,514.03,513.4,513.5,12110.0,512.4603,512.6797,512.0514,512.1511,12110.0
2024-11-22 14:05:00,513.37,514.01,513.02,513.99,16738.0,512.0214,512.6598,511.6724,512.6398,16738.0
2024-11-22 14:10:00,513.94,513.95,513.3,513.48,5801.0,512.59,512.5999,511.9516,512.1312,5801.0
2024-11-22 14:15:00,513.55,513.55,512.56,512.76,12525.0,512.201,512.201,511.2136,511.413,12525.0
2024-11-22 14:20:00,512.94,513.06,512.57,512.78,11087.0,511.5926,511.7123,511.2235,511.433,11087.0
2024-11-22 14:25:00,512.77,513.11,512.7,512.98,18933.0,511.423,511.7621,511.3532,511.6325,18933.0
2024-11-22 14:30:00,512.88,513.65,512.88,513.45,8772.0,511.5327,512.3007,511.5327,512.1012,8772.0
2024-11-22 14:35:00,513.45,513.95,513.33,513.4,5302.0,512.1012,512.5999,511.9816,512.0514,5302.0
2024-11-22 14:40:00,513.3,513.6,512.88,513.14,6036.0,511.9516,512.2508,511.5327,511.7921,6036.0
2024-11-22 14:45:00,513.26,513.75,513.26,513.55,3175.0,511.9117,512.4004,511.9117,512.201,3175.0
2024-11-22 14:50:00,513.42,513.66,513.36,513.65,1633.0,512.0713,512.3107,512.0115,512.3007,1633.0
2024-11-22 14:55:00,513.63,513.85,513.29,513.42,11124.0,512.2808,512.5002,511.9417,512.0713,11124.0
2024-11-22 15:00:00,513.38,513.47,512.96,513.34,10214.0,512.0314,512.1212,511.6125,511.9915,10214.0
2024-11-22 15:05:00,513.4,513.72,513.13,513.13,23056.0,512.0514,512.3705,511.7821,511.7821,23056.0
2024-11-22 15:10:00,513.35,513.57,513.05,513.05,9428.0,512.0015,512.2209,511.7023,511.7023,9428.0
2024-11-22 15:15:00,513.23,513.6,512.95,513.51,5112.0,511.8818,512.2508,511.6026,512.1611,5112.0
2024-11-22 15:20:00,513.53,513.71,513.38,513.67,10911.0,512.181,512.3606,512.0314,512.3207,10911.0
2024-11-22 15:25:00,513.56,513.71,513.28,513.65,6150.0,512.2109,512.3606,511.9317,512.3007,6150.0
2024-11-22 15:30:00,513.68,514.12,513.51,513.98,6270.0,512.3306,512.7695,512.1611,512.6298,6270.0
2024-11-22 15:35:00,514.08,514.11,513.72,513.93,5876.0,512.7296,512.7595,512.3705,512.58,5876.0
2024-11-22 15:40:00,513.83,513.9,513.59,513.77,2596.0,512.4802,512.5501,512.2409,512.4204,2596.0
2024-11-22 15:45:00,513.78,514.0,513.46,513.66,18215.0,512.4304,512.6498,512.1112,512.3107,18215.0
2024-11-22 15:50:00,513.64,514.56,513.54,513.61,30840.0,512.2907,513.2083,512.191,512.2608,30840.0
2024-11-22 15:55:00,513.73,514.1,512.8,513.1,75389.0,512.3805,512.7495,511.4529,511.7522,75389.0
2024-11-25 09:30:00,512.3,513.37,509.36,512.33,56985.0,510.9543,512.0214,508.022,510.9842,56985.0
2024-11-25 09:35:00,512.33,514.85,512.25,512.39,29350.0,510.9842,513.4976,510.9044,511.044,29350.0
2024-11-25 09:40:00,512.77,514.02,512.52,512.96,19101.0,511.423,512.6697,511.1737,511.6125,19101.0
2024-11-25 09:45:00,512.73,514.28,512.53,514.28,17325.0,511.3831,512.9291,511.1837,512.9291,17325.0
2024-11-25 09:50:00,514.28,515.63,513.44,515.46,16102.0,512.9291,514.2755,512.0913,514.106,16102.0
2024-11-25 09:55:00,515.48,515.51,514.32,514.59,11864.0,514.1259,514.1558,512.969,513.2382,11864.0
2024-11-25 10:00:00,514.44,514.44,513.63,514.09,20451.0,513.0886,513.0886,512.2808,512.7396,20451.0
2024-11-25 10:05:00,513.92,513.97,512.3,512.49,17386.0,512.57,512.6199,510.9543,511.1438,17386.0
2024-11-25 10:10:00,512.49,513.27,512.12,512.63,34861.0,511.1438,511.9217,510.7747,511.2834,34861.0
2024-11-25 10:15:00,512.95,514.4,512.9,514.09,13286.0,511.6026,513.0487,511.5527,512.7396,13286.0
2024-11-25 10:20:00,514.09,514.65,513.72,514.65,15041.0,512.7396,513.2981,512.3705,513.2981,15041.0
2024-11-25 10:25:00,514.35,514.93,514.21,514.46,27568.0,512.9989,513.5773,512.8592,513.1086,27568.0
2024-11-25 10:30:00,514.46,515.47,514.22,515.17,30586.0,513.1086,514.1159,512.8692,513.8167,30586.0
2024-11-25 10:35:00,515.58,515.79,514.69,514.74,10341.0,514.2256,514.4351,513.338,513.3878,10341.0
2024-11-25 10:40:00,514.76,515.15,512.56,513.26,12731.0,513.4078,513.7968,511.2136,511.9117,12731.0
2024-11-25 10:45:00,513.59,513.59,512.44,513.24,11970.0,512.2409,512.2409,511.0939,511.8918,11970.0
2024-11-25 10:50:00,513.45,514.0,513.31,513.65,18259.0,512.1012,512.6498,511.9616,512.3007,18259.0
2024-11-25 10:55:00,513.69,514.07,513.57,513.83,17826.0,512.3406,512.7196,512.2209,512.4802,17826.0
2024-11-25 11:00:00,513.64,514.25,513.34,514.06,35511.0,512.2907,512.8991,511.9915,512.7096,35511.0
2024-11-25 11:05:00,514.07,515.54,514.06,514.86,32211.0,512.7196,514.1857,512.7096,513.5075,32211.0
2024-11-25 11:10:00,515.2,516.34,514.67,514.96,75701.0,513.8466,514.9836,513.318,513.6073,75701.0
2024-11-25 11:15:00,514.84,515.19,514.74,514.93,6409.0,513.4876,513.8367,513.3878,513.5773,6409.0
2024-11-25 11:20:00,514.92,515.18,513.73,514.88,19023.0,513.5674,513.8267,512.3805,513.5275,19023.0
2024-11-25 11:25:00,514.87,514.93,513.8,513.84,15577.0,513.5175,513.5773,512.4503,512.4902,15577.0
2024-11-25 11:30:00,514.11,514.52,513.84,514.43,22347.0,512.7595,513.1684,512.4902,513.0787,22347.0
2024-11-25 11:35:00,514.44,514.52,514.0,514.24,17971.0,513.0886,513.1684,512.6498,512.8892,17971.0
2024-11-25 11:40:00,514.46,515.01,513.94,514.05,15977.0,513.1086,513.6571,512.59,512.6997,15977.0
2024-11-25 11:45:00,513.95,514.52,513.95,514.33,5085.0,512.5999,513.1684,512.5999,512.9789,5085.0
2024-11-25 11:50:00,514.33,514.47,513.82,514.44,20222.0,512.9789,513.1186,512.4703,513.0886,20222.0
2024-11-25 11:55:00,514.46,515.01,514.38,515.0,8547.0,513.1086,513.6571,513.0288,513.6472,8547.0
2024-11-25 12:00:00,515.0,515.01,514.51,514.99,21662.0,513.6472,513.6571,513.1585,513.6372,21662.0
2024-11-25 12:05:00,514.99,515.13,514.69,514.88,18199.0,513.6372,513.7768,513.338,513.5275,18199.0
2024-11-25 12:10:00,515.0,515.12,514.71,515.12,20384.0,513.6472,513.7669,513.3579,513.7669,20384.0
2024-11-25 12:15:00,515.12,515.74,514.99,515.25,12051.0,513.7669,514.3852,513.6372,513.8965,12051.0
2024-11-25 12:20:00,515.25,515.25,514.47,514.5,4741.0,513.8965,513.8965,513.1186,513.1485,4741.0
2024-11-25 12:25:00,514.49,514.5,513.5,513.53,8290.0,513.1385,513.1485,512.1511,512.181,8290.0
2024-11-25 12:30:00,513.59,513.93,513.34,513.93,11378.0,512.2409,512.58,511.9915,512.58,11378.0
2024-11-25 12:35:00,513.95,514.12,513.06,513.06,10918.0,512.5999,512.7695,511.7123,511.7123,10918.0
2024-11-25 12:40:00,513.09,513.16,512.04,512.34,9188.0,511.7422,511.812,510.6949,510.9942,9188.0
2024-11-25 12:45:00,512.39,513.07,512.27,512.93,14890.0,511.044,511.7222,510.9243,511.5826,14890.0
2024-11-25 12:50:00,512.94,513.45,512.78,512.91,7908.0,511.5926,512.1012,511.433,511.5627,7908.0
2024-11-25 12:55:00,513.0,513.23,512.68,512.78,10679.0,511.6524,511.8818,511.3333,511.433,10679.0
2024-11-25 13:00:00,512.76,513.43,512.76,513.27,10823.0,511.413,512.0813,511.413,511.9217,10823.0
2024-11-25 13:05:00,513.12,513.43,513.1,513.16,21278.0,511.7721,512.0813,511.7522,511.812,21278.0
2024-11-25 13:10:00,513.36,513.89,513.15,513.49,18981.0,512.0115,512.5401,511.802,512.1411,18981.0
2024-11-25 13:15:00,513.69,513.88,512.8,513.2,15938.0,512.3406,512.5301,511.4529,511.8519,15938.0
2024-11-25 13:20:00,513.07,513.72,512.46,513.46,33180.0,511.7222,512.3705,511.1138,512.1112,33180.0
2024-11-25 13:25:00,513.73,513.91,513.26,513.51,12771.0,512.3805,512.56,511.9117,512.1611,12771.0
2024-11-25 13:30:00,513.51,514.27,513.24,514.21,13920.0,512.1611,512.9191,511.8918,512.8592,13920.0
2024-11-25 13:35:00,514.22,514.5,514.09,514.39,12066.0,512.8692,513.1485,512.7396,513.0388,12066.0
2024-11-25 13:40:00,514.39,514.98,514.39,514.92,9724.0,513.0388,513.6272,513.0388,513.5674,9724.0
2024-11-25 13:45:00,514.85,515.04,514.56,514.61,8252.0,513.4976,513.6871,513.2083,513.2582,8252.0
2024-11-25 13:50:00,514.65,514.81,514.2,514.37,8889.0,513.2981,513.4577,512.8493,513.0188,8889.0
2024-11-25 13:55:00,514.38,514.75,514.17,514.4,15127.0,513.0288,513.3978,512.8193,513.0487,15127.0
2024-11-25 14:00:00,514.33,514.34,513.5,513.95,10996.0,512.9789,512.9889,512.1511,512.5999,10996.0
2024-11-25 14:05:00,514.07,514.2,513.92,514.2,10297.0,512.7196,512.8493,512.57,512.8493,10297.0
2024-11-25 14:10:00,514.19,514.5,514.0,514.0,13853.0,512.8393,513.1485,512.6498,512.6498,13853.0
2024-11-25 14:15:00,514.0,514.46,513.8,514.28,17859.0,512.6498,513.1086,512.4503,512.9291,17859.0
2024-11-25 14:20:00,514.28,514.39,513.57,513.65,10017.0,512.9291,513.0388,512.2209,512.3007,10017.0
2024-11-25 14:25:00,513.78,514.0,513.63,514.0,8495.0,512.4304,512.6498,512.2808,512.6498,8495.0
2024-11-25 14:30:00,514.0,514.4,513.86,514.32,8037.0,512.6498,513.0487,512.5102,512.969,8037.0
2024-11-25 14:35:00,514.31,514.43,514.19,514.43,10854.0,512.959,513.0787,512.8393,513.0787,10854.0
2024-11-25 14:40:00,514.39,515.18,514.28,515.03,11399.0,513.0388,513.8267,512.9291,513.6771,11399.0
2024-11-25 14:45:00,515.04,515.04,514.62,514.78,8141.0,513.6871,513.6871,513.2682,513.4277,8141.0
2024-11-25 14:50:00,514.69,514.99,514.32,514.32,6457.0,513.338,513.6372,512.969,512.969,6457.0
2024-11-25 14:55:00,514.31,514.53,514.2,514.41,3084.0,512.959,513.1784,512.8493,513.0587,3084.0
2024-11-25 15:00:00,514.37,514.54,514.07,514.31,6764.0,513.0188,513.1884,512.7196,512.959,6764.0
2024-11-25 15:05:00,514.45,514.55,514.0,514.09,13133.0,513.0986,513.1983,512.6498,512.7396,13133.0
2024-11-25 15:10:00,514.1,514.27,514.09,514.12,7030.0,512.7495,512.9191,512.7396,512.7695,7030.0
2024-11-25 15:15:00,514.18,514.42,514.02,514.13,14941.0,512.8293,513.0687,512.6697,512.7795,14941.0
2024-11-25 15:20:00,514.13,514.13,513.68,513.7,8483.0,512.7795,512.7795,512.3306,512.3506,8483.0
2024-11-25 15:25:00,513.73,514.1,513.45,513.84,9855.0,512.3805,512.7495,512.1012,512.4902,9855.0
2024-11-25 15:30:00,513.89,513.99,513.55,513.7,5431.0,512.5401,512.6398,512.201,512.3506,5431.0
2024-11-25 15:35:00,513.72,513.73,513.16,513.37,12761.0,512.3705,512.3805,511.812,512.0214,12761.0
2024-11-25 15:40:00,513.19,513.58,513.0,513.38,18529.0,511.8419,512.2309,511.6524,512.0314,18529.0
2024-11-25 15:45:00,513.32,513.75,513.23,513.75,26602.0,511.9716,512.4004,511.8818,512.4004,26602.0
2024-11-25 15:50:00,513.68,513.91,513.17,513.73,30454.0,512.3306,512.56,511.822,512.3805,30454.0
2024-11-25 15:55:00,513.79,514.27,513.39,514.24,135126.0,512.4403,512.9191,512.0414,512.8892,135126.0
2024-11-26 09:30:00,514.2,514.2,509.6,511.24,49872.0,512.8493,512.8493,508.2614,509.897,49872.0
2024-11-26 09:35:00,510.61,511.71,510.58,511.33,8122.0,509.2687,510.3658,509.2388,509.9868,8122.0
2024-11-26 09:40:00,510.99,511.32,507.81,508.44,31789.0,509.6477,509.9768,506.4761,507.1044,31789.0
2024-11-26 09:45:00,508.44,509.05,507.47,507.79,21527.0,507.1044,507.7128,506.1369,506.4561,21527.0
2024-11-26 09:50:00,507.78,508.49,507.27,508.48,9454.0,506.4461,507.1543,505.9375,507.1443,9454.0
2024-11-26 09:55:00,508.84,509.22,508.54,509.21,15405.0,507.5033,507.8823,507.2041,507.8724,15405.0
2024-11-26 10:00:00,508.87,509.97,508.6,509.95,11295.0,507.5333,508.6304,507.264,508.6104,11295.0
2024-11-26 10:05:00,509.55,510.35,509.31,509.95,8524.0,508.2115,509.0094,507.9721,508.6104,8524.0
2024-11-26 10:10:00,509.61,509.85,508.33,508.36,7128.0,508.2713,508.5107,506.9947,507.0246,7128.0
2024-11-26 10:15:00,508.7,509.98,508.63,509.68,4672.0,507.3637,508.6404,507.2939,508.3411,4672.0
2024-11-26 10:20:00,509.7,510.19,507.96,507.96,6333.0,508.3611,508.8498,506.6257,506.6257,6333.0
2024-11-26 10:25:00,508.28,508.77,508.03,508.58,11775.0,506.9448,507.4335,506.6955,507.244,11775.0
2024-11-26 10:30:00,508.39,508.67,507.59,508.24,7096.0,507.0545,507.3338,506.2566,506.9049,7096.0
2024-11-26 10:35:00,508.67,508.67,508.22,508.41,9014.0,507.3338,507.3338,506.885,507.0745,9014.0
2024-11-26 10:40:00,508.41,509.11,508.4,508.93,6050.0,507.0745,507.7726,507.0645,507.5931,6050.0
2024-11-26 10:45:00,508.75,509.62,508.43,509.62,5526.0,507.4136,508.2813,507.0944,508.2813,5526.0
2024-11-26 10:50:00,509.72,509.94,509.03,509.31,15646.0,508.381,508.6005,507.6928,507.9721,15646.0
2024-11-26 10:55:00,509.26,510.35,508.94,509.99,19066.0,507.9222,509.0094,507.6031,508.6503,19066.0
2024-11-26 11:00:00,510.23,510.37,509.71,510.03,21082.0,508.8897,509.0293,508.3711,508.6902,21082.0
2024-11-26 11:05:00,509.84,510.11,509.37,509.95,4894.0,508.5007,508.77,508.032,508.6104,4894.0
2024-11-26 11:10:00,509.77,509.77,509.03,509.03,4225.0,508.4309,508.4309,507.6928,507.6928,4225.0
2024-11-26 11:15:00,509.18,510.13,509.18,509.95,9630.0,507.8425,508.79,507.8425,508.6104,9630.0
2024-11-26 11:20:00,509.94,510.11,509.64,509.64,14911.0,508.6005,508.77,508.3012,508.3012,14911.0
2024-11-26 11:25:00,509.77,510.6,509.74,510.52,31466.0,508.4309,509.2587,508.401,509.1789,31466.0
2024-11-26 11:30:00,510.52,511.13,510.51,511.13,6794.0,509.1789,509.7873,509.169,509.7873,6794.0
2024-11-26 11:35:00,511.01,511.79,510.9,510.95,26827.0,509.6676,510.4456,509.5579,509.6078,26827.0
2024-11-26 11:40:00,510.84,511.18,510.23,510.36,5761.0,509.4981,509.8372,508.8897,509.0194,5761.0
2024-11-26 11:45:00,510.72,511.31,510.62,511.1,3935.0,509.3784,509.9669,509.2787,509.7574,3935.0
2024-11-26 11:50:00,511.42,511.43,510.62,510.86,9626.0,510.0766,510.0865,509.2787,509.518,9626.0
2024-11-26 11:55:00,510.91,511.0,510.43,510.43,3277.0,509.5679,509.6577,509.0892,509.0892,3277.0
2024-11-26 12:00:00,510.6,510.71,509.74,509.74,9228.0,509.2587,509.3684,508.401,508.401,9228.0
2024-11-26 12:05:00,509.78,510.18,509.6,510.18,9751.0,508.4409,508.8398,508.2614,508.8398,9751.0
2024-11-26 12:10:00,510.1,510.79,510.01,510.79,9944.0,508.76,509.4482,508.6703,509.4482,9944.0
2024-11-26 12:15:00,510.79,511.71,510.64,511.7,12326.0,509.4482,510.3658,509.2986,510.3558,12326.0
2024-11-26 12:20:00,511.71,511.8,510.81,510.81,11283.0,510.3658,510.4556,509.4682,509.4682,11283.0
2024-11-26 12:25:00,510.81,510.99,510.68,510.86,5133.0,509.4682,509.6477,509.3385,509.518,5133.0
2024-11-26 12:30:00,510.86,511.21,510.79,511.05,12306.0,509.518,509.8671,509.4482,509.7075,12306.0
2024-11-26 12:35:00,510.8,511.12,510.76,510.99,2601.0,509.4582,509.7774,509.4183,509.6477,2601.0
2024-11-26 12:40:00,510.99,510.99,510.16,510.16,4568.0,509.6477,509.6477,508.8199,508.8199,4568.0
2024-11-26 12:45:00,510.49,510.54,509.59,510.2,6558.0,509.149,509.1989,508.2514,508.8598,6558.0
2024-11-26 12:50:00,510.22,510.22,509.69,509.74,2926.0,508.8797,508.8797,508.3511,508.401,2926.0
2024-11-26 12:55:00,509.85,510.03,509.33,509.33,9436.0,508.5107,508.6902,507.9921,507.9921,9436.0
2024-11-26 13:00:00,509.31,509.93,509.28,509.69,6755.0,507.9721,508.5905,507.9422,508.3511,6755.0
2024-11-26 13:05:00,509.82,510.34,509.7,510.05,5787.0,508.4808,508.9994,508.3611,508.7102,5787.0
2024-11-26 13:10:00,510.02,510.49,509.89,509.92,2448.0,508.6802,509.149,508.5506,508.5805,2448.0
2024-11-26 13:15:00,509.89,510.32,509.89,510.24,12273.0,508.5506,508.9795,508.5506,508.8997,12273.0
2024-11-26 13:20:00,510.19,510.32,510.03,510.06,4022.0,508.8498,508.9795,508.6902,508.7201,4022.0
2024-11-26 13:25:00,510.05,510.23,509.68,509.68,6781.0,508.7102,508.8897,508.3411,508.3411,6781.0
2024-11-26 13:30:00,509.86,510.04,509.64,509.73,9592.0,508.5207,508.7002,508.3012,508.391,9592.0
2024-11-26 13:35:00,509.9,510.37,509.68,510.03,14884.0,508.5606,509.0293,508.3411,508.6902,14884.0
2024-11-26 13:40:00,510.18,510.34,509.71,509.9,8847.0,508.8398,508.9994,508.3711,508.5606,8847.0
2024-11-26 13:45:00,509.9,510.05,509.75,509.91,9333.0,508.5606,508.7102,508.411,508.5705,9333.0
2024-11-26 13:50:00,510.03,510.61,510.0,510.61,3416.0,508.6902,509.2687,508.6603,509.2687,3416.0
2024-11-26 13:55:00,510.65,510.87,510.57,510.67,3825.0,509.3086,509.528,509.2288,509.3285,3825.0
2024-11-26 14:00:00,510.74,510.83,510.39,510.42,4420.0,509.3984,509.4881,509.0493,509.0792,4420.0
2024-11-26 14:05:00,510.46,510.76,510.34,510.4,8697.0,509.1191,509.4183,508.9994,509.0592,8697.0
2024-11-26 14:10:00,510.36,511.03,510.23,510.84,9371.0,509.0194,509.6876,508.8897,509.4981,9371.0
2024-11-26 14:15:00,510.84,511.29,510.72,511.25,9981.0,509.4981,509.9469,509.3784,509.907,9981.0
2024-11-26 14:20:00,511.55,512.0,511.37,511.7,6150.0,510.2062,510.655,510.0267,510.3558,6150.0
2024-11-26 14:25:00,511.44,511.7,511.25,511.5,4232.0,510.0965,510.3558,509.907,510.1564,4232.0
2024-11-26 14:30:00,511.5,512.25,511.34,512.07,12161.0,510.1564,510.9044,509.9968,510.7249,12161.0
2024-11-26 14:35:00,511.89,512.42,511.79,512.38,7886.0,510.5453,511.0739,510.4456,511.034,7886.0
2024-11-26 14:40:00,512.46,512.67,511.84,511.84,5742.0,511.1138,511.3233,510.4955,510.4955,5742.0
2024-11-26 14:45:00,511.92,512.33,511.92,512.3,8052.0,510.5753,510.9842,510.5753,510.9543,8052.0
2024-11-26 14:50:00,512.14,512.55,512.14,512.42,2503.0,510.7947,511.2036,510.7947,511.0739,2503.0
2024-11-26 14:55:00,512.42,512.48,511.29,511.69,25003.0,511.0739,511.1338,509.9469,510.3459,25003.0
2024-11-26 15:00:00,511.66,512.06,511.63,511.66,8028.0,510.3159,510.7149,510.286,510.3159,8028.0
2024-11-26 15:05:00,511.71,512.1,511.37,511.46,4695.0,510.3658,510.7548,510.0267,510.1165,4695.0
2024-11-26 15:10:00,511.53,511.87,511.4,511.78,10460.0,510.1863,510.5254,510.0566,510.4356,10460.0
2024-11-26 15:15:00,511.8,511.93,511.55,511.62,10387.0,510.4556,510.5852,510.2062,510.276,10387.0
2024-11-26 15:20:00,511.53,511.89,511.48,511.66,11325.0,510.1863,510.5453,510.1364,510.3159,11325.0
2024-11-26 15:25:00,511.63,511.77,510.61,510.97,6631.0,510.286,510.4257,509.2687,509.6278,6631.0
2024-11-26 15:30:00,510.97,511.96,510.84,511.76,12782.0,509.6278,510.6152,509.4981,510.4157,12782.0
2024-11-26 15:35:00,511.83,512.01,511.55,511.91,13323.0,510.4855,510.665,510.2062,510.5653,13323.0
2024-11-26 15:40:00,512.0,512.14,511.76,511.93,14495.0,510.655,510.7947,510.4157,510.5852,14495.0
2024-11-26 15:45:00,512.02,513.21,511.84,513.21,17995.0,510.675,511.8619,510.4955,511.8619,17995.0
2024-11-26 15:50:00,513.69,513.7,512.16,512.57,25505.0,512.3406,512.3506,510.8146,511.2235,25505.0
2024-11-26 15:55:00,512.61,513.21,512.43,512.8,71395.0,511.2634,511.8619,511.0839,511.4529,71395.0
2024-11-27 09:30:00,515.41,519.77,514.97,519.77,63685.0,514.0561,518.4046,513.6172,518.4046,63685.0
2024-11-27 09:35:00,518.03,522.32,515.82,522.29,50047.0,516.6692,520.9479,514.465,520.918,50047.0
2024-11-27 09:40:00,522.12,524.02,521.84,524.01,52194.0,520.7485,522.6435,520.4692,522.6335,52194.0
2024-11-27 09:45:00,524.01,525.01,523.2,524.78,75051.0,522.6335,523.6309,521.8256,523.4015,75051.0
2024-11-27 09:50:00,524.78,525.1,522.68,522.68,33997.0,523.4015,523.7206,521.307,521.307,33997.0
2024-11-27 09:55:00,522.89,523.69,522.04,522.5,23105.0,521.5164,522.3143,520.6687,521.1275,23105.0
2024-11-27 10:00:00,522.53,522.54,520.89,521.54,24669.0,521.1574,521.1674,519.5217,520.17,24669.0
2024-11-27 10:05:00,521.46,522.81,521.46,522.29,11770.0,520.0902,521.4366,520.0902,520.918,11770.0
2024-11-27 10:10:00,522.0,522.35,521.05,521.6,14900.0,520.6288,520.9779,519.6813,520.2298,14900.0
2024-11-27 10:15:00,521.8,523.0,521.66,522.06,31007.0,520.4293,521.6262,520.2897,520.6886,31007.0
2024-11-27 10:20:00,522.22,524.35,522.19,524.34,10376.0,520.8482,522.9726,520.8183,522.9626,10376.0
2024-11-27 10:25:00,524.44,524.44,523.65,523.66,16902.0,523.0624,523.0624,522.2744,522.2844,16902.0
2024-11-27 10:30:00,523.66,524.3,523.62,523.77,17646.0,522.2844,522.9227,522.2445,522.3941,17646.0
2024-11-27 10:35:00,523.77,524.36,523.55,524.04,17587.0,522.3941,522.9826,522.1747,522.6634,17587.0
2024-11-27 10:40:00,524.02,524.06,523.62,523.81,18783.0,522.6435,522.6834,522.2445,522.434,18783.0
2024-11-27 10:45:00,523.81,524.0,523.6,523.98,34839.0,522.434,522.6235,522.2246,522.6036,34839.0
2024-11-27 10:50:00,523.8,524.99,523.57,524.69,26108.0,522.424,523.6109,522.1947,523.3117,26108.0
2024-11-27 10:55:00,524.47,525.1,524.44,525.03,32734.0,523.0923,523.7206,523.0624,523.6508,32734.0
2024-11-27 11:00:00,525.02,525.03,523.89,524.56,15220.0,523.6408,523.6508,522.5138,523.1821,15220.0
2024-11-27 11:05:00,524.5,525.51,524.47,525.43,12740.0,523.1222,524.1296,523.0923,524.0498,12740.0
2024-11-27 11:10:00,525.51,526.45,525.5,526.27,26964.0,524.1296,525.0671,524.1196,524.8876,26964.0
2024-11-27 11:15:00,526.19,528.0,526.17,527.9,25471.0,524.8078,526.613,524.7878,526.5133,25471.0
2024-11-27 11:20:00,527.8,528.3,527.37,528.0,29975.0,526.4135,526.9122,525.9847,526.613,29975.0
2024-11-27 11:25:00,528.01,528.25,527.31,527.5,22275.0,526.623,526.8624,525.9248,526.1143,22275.0
2024-11-27 11:30:00,527.38,528.07,526.88,527.98,17117.0,525.9946,526.6828,525.496,526.5931,17117.0
2024-11-27 11:35:00,527.98,528.79,527.61,528.63,8872.0,526.5931,527.4009,526.224,527.2414,8872.0
2024-11-27 11:40:00,528.5,528.83,528.31,528.31,15814.0,527.1117,527.4408,526.9222,526.9222,15814.0
2024-11-27 11:45:00,528.31,528.35,527.51,527.74,26513.0,526.9222,526.9621,526.1243,526.3537,26513.0
2024-11-27 11:50:00,527.78,528.32,527.7,527.77,6306.0,526.3936,526.9322,526.3138,526.3836,6306.0
2024-11-27 11:55:00,527.51,528.45,527.5,528.45,7213.0,526.1243,527.0618,526.1143,527.0618,7213.0
2024-11-27 12:00:00,528.5,528.7,527.97,527.98,10837.0,527.1117,527.3112,526.5831,526.5931,10837.0
2024-11-27 12:05:00,527.97,528.86,527.82,528.16,13731.0,526.5831,527.4708,526.4335,526.7726,13731.0
2024-11-27 12:10:00,528.16,528.35,527.89,527.92,14947.0,526.7726,526.9621,526.5033,526.5332,14947.0
2024-11-27 12:15:00,528.0,528.04,527.81,527.82,10615.0,526.613,526.6529,526.4235,526.4335,10615.0
2024-11-27 12:20:00,527.91,528.26,527.82,528.05,6899.0,526.5233,526.8723,526.4335,526.6629,6899.0
2024-11-27 12:25:00,528.05,528.66,528.03,528.26,9660.0,526.6629,527.2713,526.6429,526.8723,9660.0
2024-11-27 12:30:00,528.27,528.53,527.82,528.01,24525.0,526.8823,527.1416,526.4335,526.623,24525.0
2024-11-27 12:35:00,527.92,528.05,527.51,527.64,10322.0,526.5332,526.6629,526.1243,526.254,10322.0
2024-11-27 12:40:00,527.63,528.16,527.53,528.16,16926.0,526.244,526.7726,526.1443,526.7726,16926.0
2024-11-27 12:45:00,528.16,528.17,527.52,527.69,14471.0,526.7726,526.7826,526.1343,526.3038,14471.0
2024-11-27 12:50:00,527.67,527.88,527.63,527.7,4246.0,526.2839,526.4933,526.244,526.3138,4246.0
2024-11-27 12:55:00,527.69,527.84,527.09,527.09,22600.0,526.3038,526.4534,525.7054,525.7054,22600.0
2024-11-27 13:00:00,527.22,527.67,526.9,527.07,21879.0,525.8351,526.2839,525.5159,525.6855,21879.0
2024-11-27 13:05:00,527.07,527.21,526.83,527.0,6395.0,525.6855,525.8251,525.4461,525.6156,6395.0
2024-11-27 13:10:00,526.96,527.19,526.77,526.87,22964.0,525.5757,525.8051,525.3862,525.486,22964.0
2024-11-27 13:15:00,526.87,526.99,526.49,526.83,8031.0,525.486,525.6057,525.107,525.4461,8031.0
2024-11-27 13:20:00,526.89,527.5,526.61,527.22,9021.0,525.5059,526.1143,525.2267,525.8351,9021.0
2024-11-27 13:25:00,527.02,527.19,526.75,527.02,12228.0,525.6356,525.8051,525.3663,525.6356,12228.0
2024-11-27 13:30:00,526.88,527.03,526.75,526.98,4502.0,525.496,525.6456,525.3663,525.5957,4502.0
2024-11-27 13:35:00,526.94,527.21,526.78,526.93,7681.0,525.5558,525.8251,525.3962,525.5458,7681.0
2024-11-27 13:40:00,526.78,526.93,526.44,526.5,13993.0,525.3962,525.5458,525.0571,525.117,13993.0
2024-11-27 13:45:00,526.45,526.59,525.71,526.12,20754.0,525.0671,525.2067,524.329,524.738,20754.0
2024-11-27 13:50:00,526.12,526.51,526.04,526.04,4851.0,524.738,525.1269,524.6582,524.6582,4851.0
2024-11-27 13:55:00,526.13,526.13,525.59,525.61,6600.0,524.7479,524.7479,524.2093,524.2293,6600.0
2024-11-27 14:00:00,525.61,525.61,525.21,525.61,6124.0,524.2293,524.2293,523.8303,524.2293,6124.0
2024-11-27 14:05:00,525.49,525.49,524.84,525.0,12844.0,524.1096,524.1096,523.4613,523.6209,12844.0
2024-11-27 14:10:00,525.0,525.11,524.3,524.41,14482.0,523.6209,523.7306,522.9227,523.0324,14482.0
2024-11-27 14:15:00,524.3,524.36,523.7,523.98,14883.0,522.9227,522.9826,522.3243,522.6036,14883.0
2024-11-27 14:20:00,523.84,524.64,523.68,523.68,16646.0,522.4639,523.2618,522.3044,522.3044,16646.0
2024-11-27 14:25:00,523.68,523.92,523.68,523.75,8836.0,522.3044,522.5437,522.3044,522.3742,8836.0
2024-11-27 14:30:00,523.75,524.04,523.66,523.91,19870.0,522.3742,522.6634,522.2844,522.5338,19870.0
2024-11-27 14:35:00,523.91,524.81,523.73,524.53,9325.0,522.5338,523.4314,522.3542,523.1521,9325.0
2024-11-27 14:40:00,524.6,524.67,524.38,524.5,6479.0,523.2219,523.2918,523.0025,523.1222,6479.0
2024-11-27 14:45:00,524.5,524.51,524.06,524.06,9582.0,523.1222,523.1322,522.6834,522.6834,9582.0
2024-11-27 14:50:00,524.06,524.82,524.06,524.59,20455.0,522.6834,523.4414,522.6834,523.212,20455.0
2024-11-27 14:55:00,524.86,525.43,524.59,524.88,15128.0,523.4813,524.0498,523.212,523.5012,15128.0
2024-11-27 15:00:00,524.86,525.15,524.7,525.02,17089.0,523.4813,523.7705,523.3217,523.6408,17089.0
2024-11-27 15:05:00,524.88,525.02,524.24,524.32,25125.0,523.5012,523.6408,522.8629,522.9427,25125.0
2024-11-27 15:10:00,524.32,524.44,523.81,524.01,14407.0,522.9427,523.0624,522.434,522.6335,14407.0
2024-11-27 15:15:00,524.12,524.63,524.1,524.47,12185.0,522.7432,523.2519,522.7233,523.0923,12185.0
2024-11-27 15:20:00,524.49,525.0,524.35,524.89,8251.0,523.1122,523.6209,522.9726,523.5112,8251.0
2024-11-27 15:25:00,524.9,524.99,524.69,524.9,10514.0,523.5212,523.6109,523.3117,523.5212,10514.0
2024-11-27 15:30:00,524.76,525.42,524.68,525.23,7834.0,523.3815,524.0398,523.3017,523.8503,7834.0
2024-11-27 15:35:00,525.24,525.36,524.26,524.47,26091.0,523.8603,523.98,522.8828,523.0923,26091.0
2024-11-27 15:40:00,524.42,524.79,524.24,524.59,25722.0,523.0424,523.4114,522.8629,523.212,25722.0
2024-11-27 15:45:00,524.59,525.32,524.51,524.51,54463.0,523.212,523.9401,523.1322,523.1322,54463.0
2024-11-27 15:50:00,524.27,524.85,523.2,523.36,39789.0,522.8928,523.4713,521.8256,521.9852,39789.0
2024-11-27 15:55:00,523.36,523.51,521.27,521.84,211920.0,521.9852,522.1348,519.9007,520.4692,211920.0
2024-11-29 09:30:00,523.13,531.94,523.0,527.22,84780.0,521.7558,530.5427,521.6262,525.8351,84780.0
2024-11-29 09:35:00,526.91,528.42,525.96,525.98,22087.0,525.5259,527.0319,524.5784,524.5983,22087.0
2024-11-29 09:40:00,525.99,527.26,525.5,526.46,10582.0,524.6083,525.875,524.1196,525.0771,10582.0
2024-11-29 09:45:00,526.83,528.33,526.83,527.75,17027.0,525.4461,526.9421,525.4461,526.3637,17027.0
2024-11-29 09:50:00,527.92,529.58,527.75,529.29,27334.0,526.5332,528.1889,526.3637,527.8996,27334.0
2024-11-29 09:55:00,529.25,529.29,527.72,528.46,35484.0,527.8597,527.8996,526.3338,527.0718,35484.0
2024-11-29 10:00:00,528.3,529.66,527.88,529.47,12290.0,526.9122,528.2687,526.4933,528.0792,12290.0
2024-11-29 10:05:00,529.22,529.58,528.89,529.58,42406.0,527.8298,528.1889,527.5007,528.1889,42406.0
2024-11-29 10:10:00,529.32,529.56,528.29,529.01,22989.0,527.9295,528.1689,526.9023,527.6204,22989.0
2024-11-29 10:15:00,529.0,529.19,528.02,528.74,42543.0,527.6104,527.7999,526.633,527.3511,42543.0
2024-11-29 10:20:00,529.08,529.83,528.52,529.83,15107.0,527.6902,528.4382,527.1317,528.4382,15107.0
2024-11-29 10:25:00,529.9,531.13,529.85,530.92,14285.0,528.508,529.7348,528.4582,529.5253,14285.0
2024-11-29 10:30:00,530.97,531.75,530.61,531.25,22478.0,529.5752,530.3532,529.2162,529.8545,22478.0
2024-11-29 10:35:00,531.06,531.34,529.65,529.94,47215.0,529.665,529.9442,528.2587,528.5479,47215.0
2024-11-29 10:40:00,530.11,530.67,529.89,530.67,6251.0,528.7175,529.276,528.4981,529.276,6251.0
2024-11-29 10:45:00,530.45,531.45,530.14,531.1,22480.0,529.0566,530.054,528.7474,529.7049,22480.0
2024-11-29 10:50:00,531.36,531.59,530.85,531.08,19323.0,529.9642,530.1936,529.4555,529.6849,19323.0
2024-11-29 10:55:00,531.08,531.65,530.79,530.99,30731.0,529.6849,530.2534,529.3957,529.5952,30731.0
2024-11-29 11:00:00,530.89,531.57,530.78,530.95,21442.0,529.4954,530.1736,529.3857,529.5553,21442.0
2024-11-29 11:05:00,530.95,531.35,530.75,530.92,14336.0,529.5553,529.9542,529.3558,529.5253,14336.0
2024-11-29 11:10:00,530.86,530.86,529.85,530.64,16138.0,529.4655,529.4655,528.4582,529.2461,16138.0
2024-11-29 11:15:00,530.65,531.02,530.45,530.46,8343.0,529.2561,529.6251,529.0566,529.0666,8343.0
2024-11-29 11:20:00,530.62,531.32,530.45,531.23,15116.0,529.2261,529.9243,529.0566,529.8345,15116.0
2024-11-29 11:25:00,530.99,531.29,530.7,530.75,18906.0,529.5952,529.8944,529.3059,529.3558,18906.0
2024-11-29 11:30:00,530.75,530.94,530.28,530.28,19315.0,529.3558,529.5453,528.887,528.887,19315.0
2024-11-29 11:35:00,530.33,530.42,530.05,530.17,14516.0,528.9369,529.0267,528.6576,528.7773,14516.0
2024-11-29 11:40:00,530.26,530.57,529.85,530.46,21424.0,528.8671,529.1763,528.4582,529.0666,21424.0
2024-11-29 11:45:00,530.22,531.23,530.14,531.14,8563.0,528.8272,529.8345,528.7474,529.7448,8563.0
2024-11-29 11:50:00,531.03,531.58,530.95,531.33,13979.0,529.6351,530.1836,529.5553,529.9343,13979.0
2024-11-29 11:55:00,531.13,531.73,531.1,531.59,14857.0,529.7348,530.3332,529.7049,530.1936,14857.0
2024-11-29 12:00:00,531.62,531.91,531.28,531.65,30402.0,530.2235,530.5127,529.8844,530.2534,30402.0
2024-11-29 12:05:00,531.7,532.05,531.37,531.83,20808.0,530.3033,530.6524,529.9742,530.433,20808.0
2024-11-29 12:10:00,531.89,532.32,531.3,531.98,30090.0,530.4928,530.9217,529.9043,530.5826,30090.0
2024-11-29 12:15:00,531.87,532.16,531.3,531.92,26416.0,530.4729,530.7621,529.9043,530.5227,26416.0
2024-11-29 12:20:00,531.66,532.1,531.34,531.89,20762.0,530.2634,530.7022,529.9442,530.4928,20762.0
2024-11-29 12:25:00,531.96,532.17,531.73,531.87,23860.0,530.5626,530.7721,530.3332,530.4729,23860.0
2024-11-29 12:30:00,531.91,532.55,531.75,532.25,22185.0,530.5127,531.1511,530.3532,530.8519,22185.0
2024-11-29 12:35:00,532.44,532.55,532.0,532.55,23424.0,531.0414,531.1511,530.6025,531.1511,23424.0
2024-11-29 12:40:00,532.66,532.83,532.31,532.48,36380.0,531.2608,531.4303,530.9117,531.0812,36380.0
2024-11-29 12:45:00,532.48,533.17,532.4,532.82,50390.0,531.0812,531.7694,531.0015,531.4204,50390.0
2024-11-29 12:50:00,532.82,532.82,530.14,530.44,27273.0,531.4204,531.4204,528.7474,529.0466,27273.0
2024-11-29 12:55:00,530.4,530.89,529.82,529.85,68215.0,529.0067,529.4954,528.4282,528.4582,68215.0
2024-12-02 09:30:00,528.7,532.0,526.6,530.03,77550.0,527.3112,530.6025,525.2167,528.6377,77550.0
2024-12-02 09:35:00,530.1,530.13,528.46,529.27,26835.0,528.7075,528.7374,527.0718,527.8797,26835.0
2024-12-02 09:40:00,529.39,529.95,528.34,528.86,16760.0,527.9994,528.5579,526.9521,527.4708,16760.0
2024-12-02 09:45:00,528.58,529.78,528.23,529.64,14657.0,527.1915,528.3883,526.8424,528.2487,14657.0
2024-12-02 09:50:00,529.23,530.1,529.1,529.86,13609.0,527.8398,528.7075,527.7101,528.4681,13609.0
2024-12-02 09:55:00,529.96,530.26,529.71,530.09,19785.0,528.5679,528.8671,528.3185,528.6975,19785.0
2024-12-02 10:00:00,530.09,530.46,529.15,530.07,46544.0,528.6975,529.0666,527.76,528.6776,46544.0
2024-12-02 10:05:00,530.08,530.79,529.35,530.49,13213.0,528.6876,529.3957,527.9595,529.0965,13213.0
2024-12-02 10:10:00,530.3,531.09,530.27,530.72,17074.0,528.907,529.6949,528.8771,529.3259,17074.0
2024-12-02 10:15:00,530.68,531.29,530.58,530.75,13519.0,529.286,529.8944,529.1862,529.3558,13519.0
2024-12-02 10:20:00,531.04,531.38,530.71,531.35,11233.0,529.645,529.9841,529.3159,529.9542,11233.0
2024-12-02 10:25:00,531.25,532.0,531.25,531.5,34205.0,529.8545,530.6025,529.8545,530.1038,34205.0
2024-12-02 10:30:00,531.5,532.54,531.26,532.22,16997.0,530.1038,531.1411,529.8645,530.8219,16997.0
2024-12-02 10:35:00,532.36,533.43,532.21,533.43,15078.0,530.9616,532.0288,530.812,532.0288,15078.0
2024-12-02 10:40:00,533.25,534.21,533.07,534.21,15407.0,531.8492,532.8067,531.6697,532.8067,15407.0
2024-12-02 10:45:00,534.29,534.54,533.98,534.54,27999.0,532.8865,533.1358,532.5773,533.1358,27999.0
2024-12-02 10:50:00,534.53,534.66,533.96,534.42,17349.0,533.1259,533.2555,532.5574,533.0162,17349.0
2024-12-02 10:55:00,534.33,534.84,533.96,534.0,27336.0,532.9264,533.435,532.5574,532.5973,27336.0
2024-12-02 11:00:00,533.96,534.1,533.05,533.6,15321.0,532.5574,532.697,531.6498,532.1983,15321.0
2024-12-02 11:05:00,533.34,533.65,532.56,532.81,18428.0,531.939,532.2482,531.161,531.4104,18428.0
2024-12-02 11:10:00,532.9,533.05,532.59,532.82,17255.0,531.5001,531.6498,531.191,531.4204,17255.0
2024-12-02 11:15:00,532.81,532.81,530.13,530.17,34714.0,531.4104,531.4104,528.7374,528.7773,34714.0
2024-12-02 11:20:00,530.34,530.65,529.41,529.79,23453.0,528.9469,529.2561,528.0193,528.3983,23453.0
2024-12-02 11:25:00,529.7,529.81,528.75,529.25,41665.0,528.3086,528.4183,527.361,527.8597,41665.0
2024-12-02 11:30:00,529.28,529.36,528.14,528.15,21681.0,527.8897,527.9694,526.7526,526.7626,21681.0
2024-12-02 11:35:00,528.28,528.92,527.66,527.86,18860.0,526.8923,527.5306,526.2739,526.4734,18860.0
2024-12-02 11:40:00,527.75,528.42,527.71,528.16,9097.0,526.3637,527.0319,526.3238,526.7726,9097.0
2024-12-02 11:45:00,528.21,528.25,527.27,528.24,22349.0,526.8225,526.8624,525.8849,526.8524,22349.0
2024-12-02 11:50:00,527.74,528.51,527.37,528.45,12478.0,526.3537,527.1217,525.9847,527.0618,12478.0
2024-12-02 11:55:00,528.34,528.92,528.31,528.92,5058.0,526.9521,527.5306,526.9222,527.5306,5058.0
2024-12-02 12:00:00,528.93,529.66,528.92,529.61,5708.0,527.5406,528.2687,527.5306,528.2188,5708.0
2024-12-02 12:05:00,529.77,529.9,529.57,529.71,11135.0,528.3784,528.508,528.1789,528.3185,11135.0
2024-12-02 12:10:00,529.71,530.06,529.5,530.06,9787.0,528.3185,528.6676,528.1091,528.6676,9787.0
2024-12-02 12:15:00,530.13,530.58,529.8,529.8,20284.0,528.7374,529.1862,528.4083,528.4083,20284.0
2024-12-02 12:20:00,529.82,530.15,529.55,530.06,8201.0,528.4282,528.7574,528.1589,528.6676,8201.0
2024-12-02 12:25:00,530.06,530.54,529.84,529.96,6463.0,528.6676,529.1463,528.4482,528.5679,6463.0
2024-12-02 12:30:00,529.86,530.58,529.78,530.58,44763.0,528.4681,529.1862,528.3883,529.1862,44763.0
2024-12-02 12:35:00,530.53,530.61,529.85,530.06,9637.0,529.1364,529.2162,528.4582,528.6676,9637.0
2024-12-02 12:40:00,530.07,530.54,529.59,529.76,14164.0,528.6776,529.1463,528.1988,528.3684,14164.0
2024-12-02 12:45:00,529.75,530.09,529.67,529.93,11111.0,528.3584,528.6975,528.2786,528.5379,11111.0
2024-12-02 12:50:00,530.08,530.17,529.64,530.09,8813.0,528.6876,528.7773,528.2487,528.6975,8813.0
2024-12-02 12:55:00,530.04,530.14,529.56,529.64,9629.0,528.6477,528.7474,528.1689,528.2487,9629.0
2024-12-02 13:00:00,529.56,529.63,529.29,529.31,7375.0,528.1689,528.2387,527.8996,527.9196,7375.0
2024-12-02 13:05:00,529.08,529.3,528.75,529.25,4770.0,527.6902,527.9096,527.361,527.8597,4770.0
2024-12-02 13:10:00,529.08,529.17,528.91,528.91,2273.0,527.6902,527.7799,527.5206,527.5206,2273.0
2024-12-02 13:15:00,529.08,529.24,528.89,529.03,12568.0,527.6902,527.8498,527.5007,527.6403,12568.0
2024-12-02 13:20:00,529.02,529.57,529.02,529.28,6727.0,527.6303,528.1789,527.6303,527.8897,6727.0
2024-12-02 13:25:00,529.42,529.9,529.3,529.85,5147.0,528.0293,528.508,527.9096,528.4582,5147.0
2024-12-02 13:30:00,530.06,530.2,529.81,529.84,17329.0,528.6676,528.8072,528.4183,528.4482,17329.0
2024-12-02 13:35:00,529.82,529.93,529.56,529.56,9110.0,528.4282,528.5379,528.1689,528.1689,9110.0
2024-12-02 13:40:00,529.56,529.95,529.54,529.74,6203.0,528.1689,528.5579,528.149,528.3484,6203.0
2024-12-02 13:45:00,529.84,529.87,529.72,529.84,3797.0,528.4482,528.4781,528.3285,528.4482,3797.0
2024-12-02 13:50:00,529.92,530.07,529.83,529.83,12481.0,528.528,528.6776,528.4382,528.4382,12481.0
2024-12-02 13:55:00,529.94,530.32,529.93,530.05,5696.0,528.5479,528.9269,528.5379,528.6576,5696.0
2024-12-02 14:00:00,530.06,530.17,530.0,530.02,6881.0,528.6676,528.7773,528.6078,528.6277,6881.0
2024-12-02 14:05:00,530.07,530.33,530.03,530.17,20161.0,528.6776,528.9369,528.6377,528.7773,20161.0
2024-12-02 14:10:00,530.11,530.59,529.58,529.71,31855.0,528.7175,529.1962,528.1889,528.3185,31855.0
2024-12-02 14:15:00,529.7,530.23,529.34,529.94,8403.0,528.3086,528.8372,527.9495,528.5479,8403.0
2024-12-02 14:20:00,529.95,530.08,529.54,529.72,4939.0,528.5579,528.6876,528.149,528.3285,4939.0
2024-12-02 14:25:00,529.76,530.14,529.58,530.12,8584.0,528.3684,528.7474,528.1889,528.7274,8584.0
2024-12-02 14:30:00,529.86,530.38,529.78,530.38,11513.0,528.4681,528.9868,528.3883,528.9868,11513.0
2024-12-02 14:35:00,530.38,530.63,529.77,529.93,22201.0,528.9868,529.2361,528.3784,528.5379,22201.0
2024-12-02 14:40:00,529.88,530.09,529.67,529.94,6450.0,528.4881,528.6975,528.2786,528.5479,6450.0
2024-12-02 14:45:00,529.97,529.97,529.47,529.5,14099.0,528.5778,528.5778,528.0792,528.1091,14099.0
2024-12-02 14:50:00,529.5,529.71,529.5,529.55,7424.0,528.1091,528.3185,528.1091,528.1589,7424.0
2024-12-02 14:55:00,529.65,529.83,529.56,529.74,9308.0,528.2587,528.4382,528.1689,528.3484,9308.0
2024-12-02 15:00:00,529.74,529.92,529.64,529.92,9824.0,528.3484,528.528,528.2487,528.528,9824.0
2024-12-02 15:05:00,529.98,530.03,529.75,529.86,3698.0,528.5878,528.6377,528.3584,528.4681,3698.0
2024-12-02 15:10:00,529.86,530.24,529.75,530.13,12998.0,528.4681,528.8471,528.3584,528.7374,12998.0
2024-12-02 15:15:00,530.23,530.38,530.02,530.04,13601.0,528.8372,528.9868,528.6277,528.6477,13601.0
2024-12-02 15:20:00,530.16,530.54,530.16,530.42,14417.0,528.7673,529.1463,528.7673,529.0267,14417.0
2024-12-02 15:25:00,530.42,530.42,530.31,530.31,11646.0,529.0267,529.0267,528.9169,528.9169,11646.0
2024-12-02 15:30:00,530.31,530.56,530.02,530.15,26987.0,528.9169,529.1663,528.6277,528.7574,26987.0
2024-12-02 15:35:00,530.15,530.49,529.8,529.81,18997.0,528.7574,529.0965,528.4083,528.4183,18997.0
2024-12-02 15:40:00,529.77,529.87,529.18,529.7,72097.0,528.3784,528.4781,527.7899,528.3086,72097.0
2024-12-02 15:45:00,529.75,530.28,529.73,530.11,43903.0,528.3584,528.887,528.3385,528.7175,43903.0
2024-12-02 15:50:00,530.11,531.18,529.92,530.26,35605.0,528.7175,529.7847,528.528,528.8671,35605.0
2024-12-02 15:55:00,530.21,530.33,529.6,529.98,100394.0,528.8172,528.9369,528.2088,528.5878,100394.0
2024-12-03 09:30:00,530.25,535.98,529.99,531.6,95201.0,528.8571,534.5721,528.5978,530.2036,95201.0
2024-12-03 09:35:00,531.5,532.46,530.6,531.14,35445.0,530.1038,531.0613,529.2062,529.7448,35445.0
2024-12-03 09:40:00,531.14,531.64,530.66,531.1,35152.0,529.7448,530.2435,529.266,529.7049,35152.0
2024-12-03 09:45:00,530.84,531.56,530.73,531.26,45959.0,529.4456,530.1637,529.3358,529.8645,45959.0
2024-12-03 09:50:00,531.03,531.21,530.6,530.79,23440.0,529.6351,529.8146,529.2062,529.3957,23440.0
2024-12-03 09:55:00,530.64,530.79,530.06,530.32,27368.0,529.2461,529.3957,528.6676,528.9269,27368.0
2024-12-03 10:00:00,530.29,530.59,528.7,529.19,36032.0,528.897,529.1962,527.3112,527.7999,36032.0
2024-12-03 10:05:00,528.97,529.62,528.77,529.14,10293.0,527.5805,528.2288,527.381,527.75,10293.0
2024-12-03 10:10:00,529.39,529.43,528.13,528.13,21690.0,527.9994,528.0393,526.7427,526.7427,21690.0
2024-12-03 10:15:00,528.22,528.91,527.94,528.74,12804.0,526.8324,527.5206,526.5532,527.3511,12804.0
2024-12-03 10:20:00,528.88,530.04,528.76,529.64,4961.0,527.4907,528.6477,527.371,528.2487,4961.0
2024-12-03 10:25:00,529.43,530.09,529.43,530.09,8645.0,528.0393,528.6975,528.0393,528.6975,8645.0
2024-12-03 10:30:00,529.91,530.53,529.73,530.19,21348.0,528.518,529.1364,528.3385,528.7973,21348.0
2024-12-03 10:35:00,530.45,531.61,530.19,530.65,20771.0,529.0566,530.2135,528.7973,529.2561,20771.0
2024-12-03 10:40:00,530.75,530.95,530.56,530.95,5672.0,529.3558,529.5553,529.1663,529.5553,5672.0
2024-12-03 10:45:00,530.79,531.66,530.71,531.38,6140.0,529.3957,530.2634,529.3159,529.9841,6140.0
2024-12-03 10:50:00,531.28,531.84,531.28,531.58,7062.0,529.8844,530.4429,529.8844,530.1836,7062.0
2024-12-03 10:55:00,531.65,531.78,531.37,531.45,8295.0,530.2534,530.3831,529.9742,530.054,8295.0
2024-12-03 11:00:00,531.47,532.18,531.37,531.54,22512.0,530.0739,530.782,529.9742,530.1437,22512.0
2024-12-03 11:05:00,531.54,531.65,531.0,531.08,19901.0,530.1437,530.2534,529.6051,529.6849,19901.0
2024-12-03 11:10:00,531.16,532.34,530.96,532.34,7151.0,529.7647,530.9416,529.5652,530.9416,7151.0
2024-12-03 11:15:00,532.13,532.33,532.09,532.23,13177.0,530.7322,530.9316,530.6923,530.8319,13177.0
2024-12-03 11:20:00,532.22,532.7,532.11,532.36,20662.0,530.8219,531.3007,530.7122,530.9616,20662.0
2024-12-03 11:25:00,532.36,532.68,531.98,532.36,14863.0,530.9616,531.2807,530.5826,530.9616,14863.0
2024-12-03 11:30:00,532.45,532.65,531.98,532.38,20840.0,531.0513,531.2508,530.5826,530.9815,20840.0
2024-12-03 11:35:00,532.33,532.37,532.06,532.06,3396.0,530.9316,530.9715,530.6624,530.6624,3396.0
2024-12-03 11:40:00,532.04,532.45,532.04,532.26,13524.0,530.6424,531.0513,530.6424,530.8618,13524.0
2024-12-03 11:45:00,532.07,532.69,532.07,532.09,4728.0,530.6723,531.2907,530.6723,530.6923,4728.0
2024-12-03 11:50:00,532.08,532.26,531.75,531.88,31188.0,530.6823,530.8618,530.3532,530.4828,31188.0
2024-12-03 11:55:00,531.82,532.25,531.67,532.1,5799.0,530.423,530.8519,530.2734,530.7022,5799.0
2024-12-03 12:00:00,532.01,532.05,531.64,531.86,12078.0,530.6125,530.6524,530.2435,530.4629,12078.0
2024-12-03 12:05:00,531.82,532.09,531.66,531.73,4156.0,530.423,530.6923,530.2634,530.3332,4156.0
2024-12-03 12:10:00,531.68,532.0,531.63,532.0,12167.0,530.2833,530.6025,530.2335,530.6025,12167.0
2024-12-03 12:15:00,532.01,532.8,531.7,532.71,18358.0,530.6125,531.4004,530.3033,531.3106,18358.0
2024-12-03 12:20:00,532.74,533.0,532.43,532.96,9688.0,531.3406,531.5999,531.0314,531.56,9688.0
2024-12-03 12:25:00,532.9,532.94,532.58,532.58,16569.0,531.5001,531.54,531.181,531.181,16569.0
2024-12-03 12:30:00,532.58,532.81,532.47,532.66,7331.0,531.181,531.4104,531.0713,531.2608,7331.0
2024-12-03 12:35:00,532.76,532.81,531.82,531.82,9592.0,531.3605,531.4104,530.423,530.423,9592.0
2024-12-03 12:40:00,531.84,532.04,531.61,531.65,7042.0,530.4429,530.6424,530.2135,530.2534,7042.0
2024-12-03 12:45:00,531.71,532.28,531.65,532.22,10461.0,530.3133,530.8818,530.2534,530.8219,10461.0
2024-12-03 12:50:00,532.22,532.25,532.0,532.25,3178.0,530.8219,530.8519,530.6025,530.8519,3178.0
2024-12-03 12:55:00,532.17,532.37,532.02,532.37,8208.0,530.7721,530.9715,530.6225,530.9715,8208.0
2024-12-03 13:00:00,532.32,532.52,532.16,532.52,6244.0,530.9217,531.1211,530.7621,531.1211,6244.0
2024-12-03 13:05:00,532.45,532.88,532.41,532.68,3249.0,531.0513,531.4802,531.0114,531.2807,3249.0
2024-12-03 13:10:00,532.79,532.88,532.36,532.52,22559.0,531.3904,531.4802,530.9616,531.1211,22559.0
2024-12-03 13:15:00,532.51,532.82,532.41,532.82,3979.0,531.1112,531.4204,531.0114,531.4204,3979.0
2024-12-03 13:20:00,532.85,533.52,532.67,532.96,20765.0,531.4503,532.1185,531.2707,531.56,20765.0
2024-12-03 13:25:00,533.27,533.6,533.07,533.07,10741.0,531.8692,532.1983,531.6697,531.6697,10741.0
2024-12-03 13:30:00,533.07,533.47,533.0,533.0,8386.0,531.6697,532.0686,531.5999,531.5999,8386.0
2024-12-03 13:35:00,533.03,533.04,532.38,532.65,12420.0,531.6298,531.6398,530.9815,531.2508,12420.0
2024-12-03 13:40:00,532.66,532.98,532.38,532.74,3719.0,531.2608,531.5799,530.9815,531.3406,3719.0
2024-12-03 13:45:00,532.89,533.29,532.68,532.81,9227.0,531.4902,531.8891,531.2807,531.4104,9227.0
2024-12-03 13:50:00,532.85,532.87,532.66,532.75,6680.0,531.4503,531.4702,531.2608,531.3505,6680.0
2024-12-03 13:55:00,532.79,533.23,532.66,533.08,9624.0,531.3904,531.8293,531.2608,531.6797,9624.0
2024-12-03 14:00:00,533.03,533.43,532.97,533.27,11669.0,531.6298,532.0288,531.57,531.8692,11669.0
2024-12-03 14:05:00,533.18,533.43,533.15,533.36,17901.0,531.7794,532.0288,531.7495,531.9589,17901.0
2024-12-03 14:10:00,533.26,533.45,532.98,533.21,27768.0,531.8592,532.0487,531.5799,531.8093,27768.0
2024-12-03 14:15:00,533.16,533.16,531.75,532.0,5814.0,531.7595,531.7595,530.3532,530.6025,5814.0
2024-12-03 14:20:00,531.99,532.18,531.76,531.78,9267.0,530.5925,530.782,530.3631,530.3831,9267.0
2024-12-03 14:25:00,531.88,532.33,531.76,532.22,11447.0,530.4828,530.9316,530.3631,530.8219,11447.0
2024-12-03 14:30:00,532.25,532.61,532.18,532.51,4496.0,530.8519,531.2109,530.782,531.1112,4496.0
2024-12-03 14:35:00,532.5,532.84,532.4,532.84,9881.0,531.1012,531.4403,531.0015,531.4403,9881.0
2024-12-03 14:40:00,532.81,533.42,532.69,533.25,7036.0,531.4104,532.0188,531.2907,531.8492,7036.0
2024-12-03 14:45:00,533.34,533.5,533.15,533.44,7999.0,531.939,532.0986,531.7495,532.0387,7999.0
2024-12-03 14:50:00,533.29,533.53,533.15,533.48,6407.0,531.8891,532.1285,531.7495,532.0786,6407.0
2024-12-03 14:55:00,533.45,533.65,533.44,533.52,6791.0,532.0487,532.2482,532.0387,532.1185,6791.0
2024-12-03 15:00:00,533.56,533.57,533.02,533.49,16933.0,532.1584,532.1684,531.6198,532.0886,16933.0
2024-12-03 15:05:00,533.63,533.97,533.53,533.69,25889.0,532.2282,532.5673,532.1285,532.2881,25889.0
2024-12-03 15:10:00,533.61,533.84,533.33,533.6,16049.0,532.2083,532.4377,531.929,532.1983,16049.0
2024-12-03 15:15:00,533.64,533.72,533.02,533.43,12358.0,532.2382,532.318,531.6198,532.0288,12358.0
2024-12-03 15:20:00,533.47,533.67,533.33,533.5,6025.0,532.0686,532.2681,531.929,532.0986,6025.0
2024-12-03 15:25:00,533.51,533.67,533.42,533.59,14716.0,532.1085,532.2681,532.0188,532.1883,14716.0
2024-12-03 15:30:00,533.61,533.66,532.05,532.45,42268.0,532.2083,532.2581,530.6524,531.0513,42268.0
2024-12-03 15:35:00,532.39,533.07,532.3,533.01,27494.0,530.9915,531.6697,530.9017,531.6099,27494.0
2024-12-03 15:40:00,532.98,533.12,532.44,532.89,10873.0,531.5799,531.7196,531.0414,531.4902,10873.0
2024-12-03 15:45:00,532.89,533.16,532.48,533.01,122577.0,531.4902,531.7595,531.0812,531.6099,122577.0
2024-12-03 15:50:00,533.02,534.0,533.02,533.95,21628.0,531.6198,532.5973,531.6198,532.5474,21628.0
2024-12-03 15:55:00,533.98,534.82,533.74,534.54,116115.0,532.5773,533.4151,532.3379,533.1358,116115.0
2024-12-04 09:30:00,532.55,534.97,529.08,530.29,38706.0,531.1511,533.5647,527.6902,528.897,38706.0
2024-12-04 09:35:00,529.64,530.42,525.11,526.11,33310.0,528.2487,529.0267,523.7306,524.728,33310.0
2024-12-04 09:40:00,526.11,527.57,524.84,525.66,47103.0,524.728,526.1841,523.4613,524.2792,47103.0
2024-12-04 09:45:00,525.67,527.14,525.66,526.94,17512.0,524.2891,525.7553,524.2792,525.5558,17512.0
2024-12-04 09:50:00,526.95,528.34,526.53,527.82,31373.0,525.5658,526.9521,525.1469,526.4335,31373.0
2024-12-04 09:55:00,528.32,529.19,528.13,528.71,11579.0,526.9322,527.7999,526.7427,527.3212,11579.0
2024-12-04 10:00:00,528.7,529.18,527.34,527.66,15238.0,527.3112,527.7899,525.9548,526.2739,15238.0
2024-12-04 10:05:00,527.9,528.24,526.54,528.13,13510.0,526.5133,526.8524,525.1569,526.7427,13510.0
2024-12-04 10:10:00,527.98,529.48,527.93,529.18,7456.0,526.5931,528.0891,526.5432,527.7899,7456.0
2024-12-04 10:15:00,529.18,530.99,528.76,530.44,13526.0,527.7899,529.5952,527.371,529.0466,13526.0
2024-12-04 10:20:00,530.57,530.57,529.43,529.77,9866.0,529.1763,529.1763,528.0393,528.3784,9866.0
2024-12-04 10:25:00,530.4,531.0,530.23,530.99,11580.0,529.0067,529.6051,528.8372,529.5952,11580.0
2024-12-04 10:30:00,531.0,531.76,529.98,529.98,11538.0,529.6051,530.3631,528.5878,528.5878,11538.0
2024-12-04 10:35:00,530.31,531.77,529.81,531.49,8325.0,528.9169,530.3731,528.4183,530.0938,8325.0
2024-12-04 10:40:00,531.23,532.0,531.22,531.73,2519.0,529.8345,530.6025,529.8246,530.3332,2519.0
2024-12-04 10:45:00,531.71,532.4,531.47,532.23,6915.0,530.3133,531.0015,530.0739,530.8319,6915.0
2024-12-04 10:50:00,532.15,532.79,531.79,531.96,16834.0,530.7521,531.3904,530.3931,530.5626,16834.0
2024-12-04 10:55:00,531.84,532.62,531.75,532.02,5797.0,530.4429,531.2209,530.3532,530.6225,5797.0
2024-12-04 11:00:00,532.01,532.39,531.68,531.68,5203.0,530.6125,530.9915,530.2833,530.2833,5203.0
2024-12-04 11:05:00,531.88,532.12,531.71,532.06,5921.0,530.4828,530.7222,530.3133,530.6624,5921.0
2024-12-04 11:10:00,532.25,533.45,532.25,533.33,8370.0,530.8519,532.0487,530.8519,531.929,8370.0
2024-12-04 11:15:00,533.36,535.18,533.33,535.0,5979.0,531.9589,533.7742,531.929,533.5946,5979.0
2024-12-04 11:20:00,534.9,535.66,534.73,535.6,10779.0,533.4949,534.2529,533.3253,534.1931,10779.0
2024-12-04 11:25:00,535.6,535.7,534.86,535.07,8162.0,534.1931,534.2928,533.455,533.6644,8162.0
2024-12-04 11:30:00,535.02,536.53,535.02,536.51,18153.0,533.6146,535.1206,533.6146,535.1007,18153.0
2024-12-04 11:35:00,536.16,536.38,535.61,536.0,8216.0,534.7516,534.971,534.203,534.592,8216.0
2024-12-04 11:40:00,536.0,536.41,535.69,536.11,10004.0,534.592,535.0009,534.2828,534.7017,10004.0
2024-12-04 11:45:00,536.11,536.31,535.09,535.16,24029.0,534.7017,534.9012,533.6844,533.7542,24029.0
2024-12-04 11:50:00,535.38,535.66,534.23,534.57,16398.0,533.9736,534.2529,532.8267,533.1658,16398.0
2024-12-04 11:55:00,534.68,535.24,534.1,534.15,30071.0,533.2755,533.834,532.697,532.7469,30071.0
2024-12-04 12:00:00,534.16,534.9,533.7,533.7,13888.0,532.7568,533.4949,532.298,532.298,13888.0
2024-12-04 12:05:00,533.71,534.86,533.61,534.48,13547.0,532.308,533.455,532.2083,533.076,13547.0
2024-12-04 12:10:00,534.57,535.2,534.04,534.42,4895.0,533.1658,533.7941,532.6372,533.0162,4895.0
2024-12-04 12:15:00,534.23,534.55,533.51,533.51,6798.0,532.8267,533.1458,532.1085,532.1085,6798.0
2024-12-04 12:20:00,533.41,534.74,533.0,534.4,19456.0,532.0088,533.3353,531.5999,532.9962,19456.0
2024-12-04 12:25:00,534.44,535.33,534.43,535.09,9277.0,533.0361,533.9238,533.0261,533.6844,9277.0
2024-12-04 12:30:00,535.27,535.49,534.94,534.98,5532.0,533.8639,534.0833,533.5348,533.5747,5532.0
2024-12-04 12:35:00,534.94,535.05,534.46,534.92,5029.0,533.5348,533.6445,533.056,533.5148,5029.0
2024-12-04 12:40:00,534.92,535.19,534.55,535.01,5048.0,533.5148,533.7841,533.1458,533.6046,5048.0
2024-12-04 12:45:00,534.86,535.22,534.59,534.62,2880.0,533.455,533.8141,533.1857,533.2156,2880.0
2024-12-04 12:50:00,534.6,534.72,534.19,534.34,4810.0,533.1957,533.3154,532.7868,532.9364,4810.0
2024-12-04 12:55:00,534.15,534.16,533.56,533.56,5993.0,532.7469,532.7568,532.1584,532.1584,5993.0
2024-12-04 13:00:00,533.56,533.56,532.79,532.82,2359.0,532.1584,532.1584,531.3904,531.4204,2359.0
2024-12-04 13:05:00,532.58,532.65,532.28,532.28,2016.0,531.181,531.2508,530.8818,530.8818,2016.0
2024-12-04 13:10:00,532.16,533.04,532.16,532.83,17924.0,530.7621,531.6398,530.7621,531.4303,17924.0
2024-12-04 13:15:00,532.94,532.94,532.28,532.28,6667.0,531.54,531.54,530.8818,530.8818,6667.0
2024-12-04 13:20:00,532.1,532.41,531.92,531.99,2455.0,530.7022,531.0114,530.5227,530.5925,2455.0
2024-12-04 13:25:00,531.87,532.04,531.35,531.47,3440.0,530.4729,530.6424,529.9542,530.0739,3440.0
2024-12-04 13:30:00,531.46,531.46,530.76,530.91,4541.0,530.0639,530.0639,529.3658,529.5154,4541.0
2024-12-04 13:35:00,531.12,531.32,530.94,531.11,4581.0,529.7248,529.9243,529.5453,529.7148,4581.0
2024-12-04 13:40:00,530.93,530.97,530.19,530.37,5110.0,529.5353,529.5752,528.7973,528.9768,5110.0
2024-12-04 13:45:00,530.37,530.61,530.19,530.39,3384.0,528.9768,529.2162,528.7973,528.9967,3384.0
2024-12-04 13:50:00,530.2,530.87,530.02,530.86,12063.0,528.8072,529.4755,528.6277,529.4655,12063.0
2024-12-04 13:55:00,530.67,531.1,530.13,530.14,9615.0,529.276,529.7049,528.7374,528.7474,9615.0
2024-12-04 14:00:00,530.0,530.34,529.81,530.06,15213.0,528.6078,528.9469,528.4183,528.6676,15213.0
2024-12-04 14:05:00,530.03,530.16,529.52,529.52,9728.0,528.6377,528.7673,528.129,528.129,9728.0
2024-12-04 14:10:00,529.65,529.89,529.2,529.63,7649.0,528.2587,528.4981,527.8099,528.2387,7649.0
2024-12-04 14:15:00,529.4,529.77,529.29,529.52,8578.0,528.0093,528.3784,527.8996,528.129,8578.0
2024-12-04 14:20:00,529.55,529.63,529.1,529.1,8763.0,528.1589,528.2387,527.7101,527.7101,8763.0
2024-12-04 14:25:00,529.08,529.2,528.74,528.99,10745.0,527.6902,527.8099,527.3511,527.6004,10745.0
2024-12-04 14:30:00,529.02,529.65,528.88,529.49,8320.0,527.6303,528.2587,527.4907,528.0991,8320.0
2024-12-04 14:35:00,529.48,529.59,529.3,529.3,7121.0,528.0891,528.1988,527.9096,527.9096,7121.0
2024-12-04 14:40:00,529.26,529.39,529.04,529.14,8349.0,527.8697,527.9994,527.6503,527.75,8349.0
2024-12-04 14:45:00,529.07,529.55,529.03,529.14,7317.0,527.6802,528.1589,527.6403,527.75,7317.0
2024-12-04 14:50:00,529.27,529.27,528.84,528.85,7228.0,527.8797,527.8797,527.4508,527.4608,7228.0
2024-12-04 14:55:00,528.94,529.08,528.68,528.69,7109.0,527.5505,527.6902,527.2912,527.3012,7109.0
2024-12-04 15:00:00,528.8,529.01,528.58,528.58,17002.0,527.4109,527.6204,527.1915,527.1915,17002.0
2024-12-04 15:05:00,528.65,528.66,527.91,527.91,4087.0,527.2613,527.2713,526.5233,526.5233,4087.0
2024-12-04 15:10:00,528.05,528.36,527.53,528.18,4674.0,526.6629,526.9721,526.1443,526.7925,4674.0
2024-12-04 15:15:00,528.07,528.07,527.28,527.3,8421.0,526.6828,526.6828,525.8949,525.9149,8421.0
2024-12-04 15:20:00,527.3,527.3,526.8,527.23,9718.0,525.9149,525.9149,525.4162,525.845,9718.0
2024-12-04 15:25:00,527.19,527.84,526.94,527.76,6458.0,525.8051,526.4534,525.5558,526.3736,6458.0
2024-12-04 15:30:00,527.76,528.01,527.44,528.01,19901.0,526.3736,526.623,526.0545,526.623,19901.0
2024-12-04 15:35:00,527.93,528.86,527.7,528.86,13446.0,526.5432,527.4708,526.3138,527.4708,13446.0
2024-12-04 15:40:00,528.72,529.1,528.44,528.81,16212.0,527.3311,527.7101,527.0519,527.4209,16212.0
2024-12-04 15:45:00,528.68,529.6,528.62,529.33,24913.0,527.2912,528.2088,527.2314,527.9395,24913.0
2024-12-04 15:50:00,529.4,530.11,529.26,529.43,17476.0,528.0093,528.7175,527.8697,528.0393,17476.0
2024-12-04 15:55:00,529.57,529.74,528.56,528.85,70405.0,528.1789,528.3484,527.1715,527.4608,70405.0
2024-12-05 09:30:00,527.21,527.41,525.02,525.5,70919.0,525.8251,526.0246,523.6408,524.1196,70919.0
2024-12-05 09:35:00,525.82,526.14,522.0,522.25,42303.0,524.4387,524.7579,520.6288,520.8781,42303.0
2024-12-05 09:40:00,522.33,524.43,522.03,523.08,34285.0,520.9579,523.0524,520.6587,521.7059,34285.0
2024-12-05 09:45:00,523.08,523.44,522.05,522.74,11877.0,521.7059,522.065,520.6786,521.3668,11877.0
2024-12-05 09:50:00,523.3,524.04,522.64,522.96,12386.0,521.9254,522.6634,521.2671,521.5863,12386.0
2024-12-05 09:55:00,523.16,523.72,522.46,523.2,8866.0,521.7857,522.3443,521.0876,521.8256,8866.0
2024-12-05 10:00:00,523.18,523.29,521.51,521.67,21022.0,521.8057,521.9154,520.1401,520.2996,21022.0
2024-12-05 10:05:00,521.71,522.88,521.24,522.42,23378.0,520.3395,521.5065,519.8708,521.0477,23378.0
2024-12-05 10:10:00,522.15,522.32,521.23,521.76,8010.0,520.7784,520.9479,519.8608,520.3894,8010.0
2024-12-05 10:15:00,521.76,521.82,520.57,521.54,12186.0,520.3894,520.4493,519.2025,520.17,12186.0
2024-12-05 10:20:00,521.4,521.41,520.56,520.81,7045.0,520.0304,520.0403,519.1926,519.4419,7045.0
2024-12-05 10:25:00,520.81,521.49,519.79,519.81,26476.0,519.4419,520.1201,518.4246,518.4445,26476.0
2024-12-05 10:30:00,519.88,520.13,519.37,519.89,11697.0,518.5143,518.7637,518.0057,518.5243,11697.0
2024-12-05 10:35:00,519.89,520.37,518.91,519.33,24827.0,518.5243,519.0031,517.5469,517.9658,24827.0
2024-12-05 10:40:00,519.44,519.77,518.78,519.4,19502.0,518.0755,518.4046,517.4172,518.0356,19502.0
2024-12-05 10:45:00,519.4,520.29,519.11,519.85,26988.0,518.0356,518.9233,517.7464,518.4844,26988.0
2024-12-05 10:50:00,520.0,520.91,520.0,520.48,22604.0,518.634,519.5416,518.634,519.1128,22604.0
2024-12-05 10:55:00,520.47,520.61,519.09,519.39,34470.0,519.1028,519.2424,517.7264,518.0256,34470.0
2024-12-05 11:00:00,519.18,520.16,519.18,519.47,20826.0,517.8162,518.7936,517.8162,518.1054,20826.0
2024-12-05 11:05:00,519.27,520.74,519.26,520.13,5569.0,517.9059,519.3721,517.896,518.7637,5569.0
2024-12-05 11:10:00,520.32,520.58,519.81,519.9,8136.0,518.9532,519.2125,518.4445,518.5343,8136.0
2024-12-05 11:15:00,519.91,520.12,519.45,519.69,16102.0,518.5443,518.7537,518.0855,518.3248,16102.0
2024-12-05 11:20:00,519.52,519.95,519.35,519.95,7866.0,518.1553,518.5842,517.9857,518.5842,7866.0
2024-12-05 11:25:00,520.0,520.41,519.85,520.04,5394.0,518.634,519.043,518.4844,518.6739,5394.0
2024-12-05 11:30:00,519.84,519.84,518.9,519.06,47933.0,518.4745,518.4745,517.5369,517.6965,47933.0
2024-12-05 11:35:00,519.09,519.1,517.93,518.03,35983.0,517.7264,517.7364,516.5695,516.6692,35983.0
2024-12-05 11:40:00,518.12,518.44,518.02,518.24,5382.0,516.759,517.0781,516.6592,516.8787,5382.0
2024-12-05 11:45:00,518.24,518.57,518.02,518.03,10610.0,516.8787,517.2078,516.6592,516.6692,10610.0
2024-12-05 11:50:00,518.16,518.21,517.71,518.13,6640.0,516.7989,516.8487,516.35,516.7689,6640.0
2024-12-05 11:55:00,518.09,518.45,517.67,518.28,21058.0,516.729,517.0881,516.3102,516.9185,21058.0
2024-12-05 12:00:00,518.34,519.18,517.95,519.04,13942.0,516.9784,517.8162,516.5894,517.6766,13942.0
2024-12-05 12:05:00,519.21,519.93,519.18,519.34,13146.0,517.8461,518.5642,517.8162,517.9758,13146.0
2024-12-05 12:10:00,519.49,520.17,519.28,520.07,14586.0,518.1254,518.8036,517.9159,518.7038,14586.0
2024-12-05 12:15:00,520.07,520.52,519.77,519.97,6033.0,518.7038,519.1527,518.4046,518.6041,6033.0
2024-12-05 12:20:00,519.87,520.15,519.48,519.67,14200.0,518.5044,518.7836,518.1154,518.3049,14200.0
2024-12-05 12:25:00,519.68,519.71,518.61,518.94,39091.0,518.3149,518.3448,517.2477,517.5768,39091.0
2024-12-05 12:30:00,518.76,518.85,518.69,518.81,3513.0,517.3973,517.4871,517.3275,517.4472,3513.0
2024-12-05 12:35:00,518.8,518.8,518.51,518.72,5104.0,517.4372,517.4372,517.1479,517.3574,5104.0
2024-12-05 12:40:00,518.57,519.0,518.55,518.91,3486.0,517.2078,517.6367,517.1878,517.5469,3486.0
2024-12-05 12:45:00,518.85,519.45,518.85,518.87,5290.0,517.4871,518.0855,517.4871,517.507,5290.0
2024-12-05 12:50:00,519.0,519.38,518.85,519.38,2501.0,517.6367,518.0157,517.4871,518.0157,2501.0
2024-12-05 12:55:00,519.48,519.93,519.47,519.75,12901.0,518.1154,518.5642,518.1054,518.3847,12901.0
2024-12-05 13:00:00,519.72,520.26,519.72,520.2,6534.0,518.3548,518.8933,518.3548,518.8335,6534.0
2024-12-05 13:05:00,520.2,520.68,519.71,519.9,9437.0,518.8335,519.3122,518.3448,518.5343,9437.0
2024-12-05 13:10:00,519.81,519.9,519.54,519.55,6661.0,518.4445,518.5343,518.1752,518.1852,6661.0
2024-12-05 13:15:00,519.83,520.11,519.68,519.87,9552.0,518.4645,518.7437,518.3149,518.5044,9552.0
2024-12-05 13:20:00,519.9,519.92,518.95,519.48,8397.0,518.5343,518.5542,517.5868,518.1154,8397.0
2024-12-05 13:25:00,519.26,519.79,519.13,519.41,7514.0,517.896,518.4246,517.7663,518.0456,7514.0
2024-12-05 13:30:00,519.41,519.54,519.33,519.52,7390.0,518.0456,518.1752,517.9658,518.1553,7390.0
2024-12-05 13:35:00,519.36,519.88,519.36,519.75,9223.0,517.9957,518.5143,517.9957,518.3847,9223.0
2024-12-05 13:40:00,520.05,520.08,519.6,519.6,7417.0,518.6839,518.7138,518.2351,518.2351,7417.0
2024-12-05 13:45:00,519.84,520.04,519.28,519.28,2668.0,518.4745,518.6739,517.9159,517.9159,2668.0
2024-12-05 13:50:00,519.28,519.8,519.27,519.77,4170.0,517.9159,518.4346,517.9059,518.4046,4170.0
2024-12-05 13:55:00,519.73,520.02,519.57,519.57,4127.0,518.3647,518.654,518.2052,518.2052,4127.0
2024-12-05 14:00:00,519.64,519.94,519.52,519.9,4803.0,518.275,518.5742,518.1553,518.5343,4803.0
2024-12-05 14:05:00,519.9,519.9,519.32,519.4,8074.0,518.5343,518.5343,517.9558,518.0356,8074.0
2024-12-05 14:10:00,519.29,519.29,518.55,518.67,4635.0,517.9259,517.9259,517.1878,517.3075,4635.0
2024-12-05 14:15:00,518.67,519.33,518.6,518.94,5320.0,517.3075,517.9658,517.2377,517.5768,5320.0
2024-12-05 14:20:00,518.75,519.09,518.59,518.83,9811.0,517.3873,517.7264,517.2277,517.4671,9811.0
2024-12-05 14:25:00,519.01,519.04,518.48,518.62,21101.0,517.6466,517.6766,517.118,517.2577,21101.0
2024-12-05 14:30:00,518.45,519.0,518.41,518.54,12317.0,517.0881,517.6367,517.0482,517.1779,12317.0
2024-12-05 14:35:00,518.54,519.24,518.51,519.0,4121.0,517.1779,517.876,517.1479,517.6367,4121.0
2024-12-05 14:40:00,518.95,519.01,518.67,518.85,2585.0,517.5868,517.6466,517.3075,517.4871,2585.0
2024-12-05 14:45:00,518.82,519.55,518.72,519.4,16984.0,517.4571,518.1852,517.3574,518.0356,16984.0
2024-12-05 14:50:00,519.77,519.78,519.17,519.28,12726.0,518.4046,518.4146,517.8062,517.9159,12726.0
2024-12-05 14:55:00,519.14,519.72,519.08,519.5,3405.0,517.7763,518.3548,517.7164,518.1353,3405.0
2024-12-05 15:00:00,519.35,519.84,519.3,519.38,12566.0,517.9857,518.4745,517.9359,518.0157,12566.0
2024-12-05 15:05:00,519.41,519.89,519.27,519.35,5792.0,518.0456,518.5243,517.9059,517.9857,5792.0
2024-12-05 15:10:00,519.34,519.64,519.28,519.5,9523.0,517.9758,518.275,517.9159,518.1353,9523.0
2024-12-05 15:15:00,519.43,519.75,519.33,519.65,7302.0,518.0655,518.3847,517.9658,518.285,7302.0
2024-12-05 15:20:00,519.59,519.86,519.47,519.47,7430.0,518.2251,518.4944,518.1054,518.1054,7430.0
2024-12-05 15:25:00,519.5,519.62,518.99,519.22,40193.0,518.1353,518.255,517.6267,517.8561,40193.0
2024-12-05 15:30:00,518.91,519.3,518.76,519.3,14264.0,517.5469,517.9359,517.3973,517.9359,14264.0
2024-12-05 15:35:00,519.28,520.71,519.28,520.37,22998.0,517.9159,519.3422,517.9159,519.0031,22998.0
2024-12-05 15:40:00,520.37,520.47,520.02,520.42,29447.0,519.0031,519.1028,518.654,519.0529,29447.0
2024-12-05 15:45:00,520.28,520.7,520.07,520.43,27461.0,518.9133,519.3322,518.7038,519.0629,27461.0
2024-12-05 15:50:00,520.27,520.89,520.27,520.68,39098.0,518.9033,519.5217,518.9033,519.3122,39098.0
2024-12-05 15:55:00,520.68,521.13,520.23,520.83,130888.0,519.3122,519.7611,518.8634,519.4619,130888.0
2024-12-06 09:30:00,523.0,525.75,522.0,523.57,35361.0,521.6262,524.3689,520.6288,522.1947,35361.0
2024-12-06 09:35:00,523.69,524.35,522.08,523.9,10182.0,522.3143,522.9726,520.7086,522.5238,10182.0
2024-12-06 09:40:00,524.25,526.44,524.25,526.44,6170.0,522.8729,525.0571,522.8729,525.0571,6170.0
2024-12-06 09:45:00,525.32,527.63,525.32,526.64,4236.0,523.9401,526.244,523.9401,525.2566,4236.0
2024-12-06 09:50:00,527.09,528.17,526.89,527.41,11059.0,525.7054,526.7826,525.5059,526.0246,11059.0
2024-12-06 09:55:00,527.59,529.0,527.44,529.0,20938.0,526.2041,527.6104,526.0545,527.6104,20938.0
2024-12-06 10:00:00,528.97,529.45,528.0,529.02,4934.0,527.5805,528.0592,526.613,527.6303,4934.0
2024-12-06 10:05:00,528.71,530.26,528.71,529.7,8992.0,527.3212,528.8671,527.3212,528.3086,8992.0
2024-12-06 10:10:00,529.89,530.51,529.36,529.71,17676.0,528.4981,529.1164,527.9694,528.3185,17676.0
2024-12-06 10:15:00,529.69,529.97,528.91,529.76,3287.0,528.2986,528.5778,527.5206,528.3684,3287.0
2024-12-06 10:20:00,529.69,529.76,529.0,529.22,6789.0,528.2986,528.3684,527.6104,527.8298,6789.0
2024-12-06 10:25:00,529.72,530.61,529.68,530.1,2165.0,528.3285,529.2162,528.2886,528.7075,2165.0
2024-12-06 10:30:00,530.08,530.45,529.53,530.45,3991.0,528.6876,529.0566,528.139,529.0566,3991.0
2024-12-06 10:35:00,530.07,531.21,530.07,530.72,2835.0,528.6776,529.8146,528.6776,529.3259,2835.0
2024-12-06 10:40:00,530.65,531.03,530.3,530.88,3562.0,529.2561,529.6351,528.907,529.4855,3562.0
2024-12-06 10:45:00,530.7,531.16,530.42,530.87,14153.0,529.3059,529.7647,529.0267,529.4755,14153.0
2024-12-06 10:50:00,530.87,530.88,530.06,530.79,4203.0,529.4755,529.4855,528.6676,529.3957,4203.0
2024-12-06 10:55:00,530.59,530.59,529.98,530.0,6242.0,529.1962,529.1962,528.5878,528.6078,6242.0
2024-12-06 11:00:00,529.88,530.29,529.66,529.66,13109.0,528.4881,528.897,528.2687,528.2687,13109.0
2024-12-06 11:05:00,529.67,530.33,529.67,529.83,3784.0,528.2786,528.9369,528.2786,528.4382,3784.0
2024-12-06 11:10:00,530.23,530.23,529.52,529.64,6855.0,528.8372,528.8372,528.129,528.2487,6855.0
2024-12-06 11:15:00,529.62,529.97,529.34,529.49,15475.0,528.2288,528.5778,527.9495,528.0991,15475.0
2024-12-06 11:20:00,529.39,529.57,528.9,529.57,7850.0,527.9994,528.1789,527.5107,528.1789,7850.0
2024-12-06 11:25:00,529.29,529.76,529.01,529.62,11267.0,527.8996,528.3684,527.6204,528.2288,11267.0
2024-12-06 11:30:00,529.46,529.96,529.29,529.84,47580.0,528.0692,528.5679,527.8996,528.4482,47580.0
2024-12-06 11:35:00,529.76,530.56,529.75,530.21,3725.0,528.3684,529.1663,528.3584,528.8172,3725.0
2024-12-06 11:40:00,530.0,530.24,529.67,530.12,3268.0,528.6078,528.8471,528.2786,528.7274,3268.0
2024-12-06 11:45:00,530.46,530.87,530.15,530.46,4096.0,529.0666,529.4755,528.7574,529.0666,4096.0
2024-12-06 11:50:00,530.7,530.92,530.45,530.73,1933.0,529.3059,529.5253,529.0566,529.3358,1933.0
2024-12-06 11:55:00,530.73,530.87,530.15,530.24,6030.0,529.3358,529.4755,528.7574,528.8471,6030.0
2024-12-06 12:00:00,530.24,530.24,529.38,529.99,6167.0,528.8471,528.8471,527.9894,528.5978,6167.0
2024-12-06 12:05:00,529.85,529.95,529.62,529.82,1678.0,528.4582,528.5579,528.2288,528.4282,1678.0
2024-12-06 12:10:00,529.84,529.84,529.6,529.77,3570.0,528.4482,528.4482,528.2088,528.3784,3570.0
2024-12-06 12:15:00,529.51,530.24,529.51,530.22,2984.0,528.119,528.8471,528.119,528.8272,2984.0
2024-12-06 12:20:00,530.29,530.53,529.5,529.67,5128.0,528.897,529.1364,528.1091,528.2786,5128.0
2024-12-06 12:25:00,529.5,530.1,529.29,529.61,4043.0,528.1091,528.7075,527.8996,528.2188,4043.0
2024-12-06 12:30:00,529.82,530.08,529.6,530.03,7827.0,528.4282,528.6876,528.2088,528.6377,7827.0
2024-12-06 12:35:00,530.03,530.44,529.81,530.31,1508.0,528.6377,529.0466,528.4183,528.9169,1508.0
2024-12-06 12:40:00,530.01,530.14,529.91,529.92,1384.0,528.6177,528.7474,528.518,528.528,1384.0
2024-12-06 12:45:00,530.27,530.59,529.84,530.07,8315.0,528.8771,529.1962,528.4482,528.6776,8315.0
2024-12-06 12:50:00,530.07,530.61,529.9,530.45,5938.0,528.6776,529.2162,528.508,529.0566,5938.0
2024-12-06 12:55:00,530.3,530.8,530.0,530.3,5132.0,528.907,529.4057,528.6078,528.907,5132.0
2024-12-06 13:00:00,530.19,530.25,529.78,529.94,2386.0,528.7973,528.8571,528.3883,528.5479,2386.0
2024-12-06 13:05:00,530.22,530.65,529.96,530.63,5262.0,528.8272,529.2561,528.5679,529.2361,5262.0
2024-12-06 13:10:00,530.65,530.8,530.04,530.2,8073.0,529.2561,529.4057,528.6477,528.8072,8073.0
2024-12-06 13:15:00,530.35,530.49,530.1,530.49,1862.0,528.9568,529.0965,528.7075,529.0965,1862.0
2024-12-06 13:20:00,530.48,530.63,530.3,530.45,2814.0,529.0865,529.2361,528.907,529.0566,2814.0
2024-12-06 13:25:00,530.31,530.5,530.14,530.15,4851.0,528.9169,529.1064,528.7474,528.7574,4851.0
2024-12-06 13:30:00,530.06,530.26,529.93,529.94,1800.0,528.6676,528.8671,528.5379,528.5479,1800.0
2024-12-06 13:35:00,529.95,530.37,529.85,530.37,4580.0,528.5579,528.9768,528.4582,528.9768,4580.0
2024-12-06 13:40:00,530.33,530.33,529.98,530.0,3677.0,528.9369,528.9369,528.5878,528.6078,3677.0
2024-12-06 13:45:00,530.0,530.06,529.6,529.72,2795.0,528.6078,528.6676,528.2088,528.3285,2795.0
2024-12-06 13:50:00,529.57,529.69,529.42,529.46,4725.0,528.1789,528.2986,528.0293,528.0692,4725.0
2024-12-06 13:55:00,529.69,530.14,529.57,529.95,2059.0,528.2986,528.7474,528.1789,528.5579,2059.0
2024-12-06 14:00:00,529.84,530.09,529.0,529.0,5149.0,528.4482,528.6975,527.6104,527.6104,5149.0
2024-12-06 14:05:00,528.88,529.3,527.97,527.97,8041.0,527.4907,527.9096,526.5831,526.5831,8041.0
2024-12-06 14:10:00,528.1,528.73,528.1,528.65,9560.0,526.7128,527.3411,526.7128,527.2613,9560.0
2024-12-06 14:15:00,528.45,528.73,528.39,528.73,1296.0,527.0618,527.3411,527.002,527.3411,1296.0
2024-12-06 14:20:00,528.66,529.3,528.63,529.09,11247.0,527.2713,527.9096,527.2414,527.7002,11247.0
2024-12-06 14:25:00,529.18,529.85,529.07,529.82,10692.0,527.7899,528.4582,527.6802,528.4282,10692.0
2024-12-06 14:30:00,529.81,529.95,529.15,529.69,12757.0,528.4183,528.5579,527.76,528.2986,12757.0
2024-12-06 14:35:00,529.7,530.03,529.7,530.0,4317.0,528.3086,528.6377,528.3086,528.6078,4317.0
2024-12-06 14:40:00,529.95,530.2,529.93,530.19,1156.0,528.5579,528.8072,528.5379,528.7973,1156.0
2024-12-06 14:45:00,529.95,530.52,529.88,530.04,4169.0,528.5579,529.1264,528.4881,528.6477,4169.0
2024-12-06 14:50:00,530.21,530.41,530.06,530.41,4360.0,528.8172,529.0167,528.6676,529.0167,4360.0
2024-12-06 14:55:00,530.27,530.69,530.09,530.37,4000.0,528.8771,529.296,528.6975,528.9768,4000.0
2024-12-06 15:00:00,530.38,530.87,530.2,530.81,3428.0,528.9868,529.4755,528.8072,529.4156,3428.0
2024-12-06 15:05:00,530.69,530.9,530.47,530.8,3689.0,529.296,529.5054,529.0765,529.4057,3689.0
2024-12-06 15:10:00,530.93,531.32,530.78,531.03,9114.0,529.5353,529.9243,529.3857,529.6351,9114.0
2024-12-06 15:15:00,531.01,531.13,530.71,530.99,11286.0,529.6151,529.7348,529.3159,529.5952,11286.0
2024-12-06 15:20:00,530.85,531.0,529.83,530.05,4981.0,529.4555,529.6051,528.4382,528.6576,4981.0
2024-12-06 15:25:00,530.0,530.19,529.83,529.83,6638.0,528.6078,528.7973,528.4382,528.4382,6638.0
2024-12-06 15:30:00,530.03,530.4,529.7,530.31,9356.0,528.6377,529.0067,528.3086,528.9169,9356.0
2024-12-06 15:35:00,530.04,530.52,529.29,529.29,23230.0,528.6477,529.1264,527.8996,527.8996,23230.0
2024-12-06 15:40:00,529.19,529.8,529.19,529.79,19101.0,527.7999,528.4083,527.7999,528.3983,19101.0
2024-12-06 15:45:00,529.68,529.97,529.4,529.75,58481.0,528.2886,528.5778,528.0093,528.3584,58481.0
2024-12-06 15:50:00,529.61,529.85,528.6,528.82,59180.0,528.2188,528.4582,527.2114,527.4309,59180.0
2024-12-06 15:55:00,528.89,529.87,528.81,529.4,136077.0,527.5007,528.4781,527.4209,528.0093,136077.0
2024-12-09 09:30:00,529.69,532.05,526.64,529.98,62543.0,528.2986,530.6524,525.2566,528.5878,62543.0
2024-12-09 09:35:00,530.5,531.81,528.67,531.81,14203.0,529.1064,530.413,527.2813,530.413,14203.0
2024-12-09 09:40:00,531.97,533.29,530.83,531.81,5578.0,530.5726,531.8891,529.4356,530.413,5578.0
2024-12-09 09:45:00,532.04,532.51,531.0,532.5,11114.0,530.6424,531.1112,529.6051,531.1012,11114.0
2024-12-09 09:50:00,532.51,533.28,532.4,532.73,8010.0,531.1112,531.8791,531.0015,531.3306,8010.0
2024-12-09 09:55:00,532.22,533.7,532.22,533.54,9382.0,530.8219,532.298,530.8219,532.1385,9382.0
2024-12-09 10:00:00,533.15,534.48,533.07,534.48,8396.0,531.7495,533.076,531.6697,533.076,8396.0
2024-12-09 10:05:00,534.48,535.13,533.91,534.53,10282.0,533.076,533.7243,532.5075,533.1259,10282.0
2024-12-09 10:10:00,534.48,534.74,533.7,533.86,7129.0,533.076,533.3353,532.298,532.4576,7129.0
2024-12-09 10:15:00,533.86,534.75,533.76,534.39,9690.0,532.4576,533.3453,532.3579,532.9862,9690.0
2024-12-09 10:20:00,534.78,535.79,534.54,534.64,10761.0,533.3752,534.3826,533.1358,533.2356,10761.0
2024-12-09 10:25:00,534.3,535.52,534.17,535.34,8651.0,532.8965,534.1133,532.7668,533.9337,8651.0
2024-12-09 10:30:00,535.33,535.99,534.77,535.89,7054.0,533.9238,534.582,533.3652,534.4823,7054.0
2024-12-09 10:35:00,536.29,536.73,536.06,536.47,5040.0,534.8812,535.3201,534.6518,535.0608,5040.0
2024-12-09 10:40:00,536.47,537.4,536.46,537.26,8242.0,535.0608,535.9883,535.0508,535.8487,8242.0
2024-12-09 10:45:00,537.43,537.92,536.43,536.67,11363.0,536.0182,536.507,535.0209,535.2602,11363.0
2024-12-09 10:50:00,536.72,537.77,536.6,536.88,25899.0,535.3101,536.3574,535.1904,535.4697,25899.0
2024-12-09 10:55:00,536.93,537.78,536.68,537.66,20044.0,535.5196,536.3673,535.2702,536.2476,20044.0
2024-12-09 11:00:00,536.88,537.1,536.24,537.09,14842.0,535.4697,535.6891,534.8314,535.6791,14842.0
2024-12-09 11:05:00,537.1,537.1,536.04,536.35,23620.0,535.6891,535.6891,534.6319,534.9411,23620.0
2024-12-09 11:10:00,536.69,537.26,536.26,536.52,19162.0,535.2802,535.8487,534.8513,535.1106,19162.0
2024-12-09 11:15:00,536.5,537.21,535.57,537.21,6948.0,535.0907,535.7988,534.1631,535.7988,6948.0
2024-12-09 11:20:00,537.22,537.22,536.07,536.56,4944.0,535.8088,535.8088,534.6618,535.1505,4944.0
2024-12-09 11:25:00,536.47,536.75,536.03,536.24,10337.0,535.0608,535.34,534.6219,534.8314,10337.0
2024-12-09 11:30:00,536.37,536.39,535.24,535.25,3752.0,534.961,534.981,533.834,533.844,3752.0
2024-12-09 11:35:00,535.28,535.95,535.12,535.12,13646.0,533.8739,534.5421,533.7143,533.7143,13646.0
2024-12-09 11:40:00,535.45,536.49,535.44,536.08,5199.0,534.0434,535.0807,534.0335,534.6718,5199.0
2024-12-09 11:45:00,535.75,536.34,535.36,536.34,3930.0,534.3427,534.9311,533.9537,534.9311,3930.0
2024-12-09 11:50:00,536.21,536.46,535.22,535.41,4070.0,534.8014,535.0508,533.8141,534.0036,4070.0
2024-12-09 11:55:00,535.41,535.59,534.85,535.08,6778.0,534.0036,534.1831,533.445,533.6744,6778.0
2024-12-09 12:00:00,534.99,535.52,534.99,535.36,6207.0,533.5847,534.1133,533.5847,533.9537,6207.0
2024-12-09 12:05:00,535.51,535.55,535.04,535.13,7773.0,534.1033,534.1432,533.6345,533.7243,7773.0
2024-12-09 12:10:00,535.31,535.95,534.87,535.06,7917.0,533.9038,534.5421,533.465,533.6545,7917.0
2024-12-09 12:15:00,535.06,535.06,534.62,534.74,1401.0,533.6545,533.6545,533.2156,533.3353,1401.0
2024-12-09 12:20:00,534.83,535.77,534.46,535.52,7401.0,533.4251,534.3626,533.056,534.1133,7401.0
2024-12-09 12:25:00,535.62,536.15,535.61,535.62,13469.0,534.213,534.7416,534.203,534.213,13469.0
2024-12-09 12:30:00,535.62,536.14,535.62,536.0,2813.0,534.213,534.7316,534.213,534.592,2813.0
2024-12-09 12:35:00,535.68,537.2,535.67,537.18,8996.0,534.2728,535.7888,534.2629,535.7689,8996.0
2024-12-09 12:40:00,537.08,537.23,536.54,537.06,7774.0,535.6692,535.8188,535.1306,535.6492,7774.0
2024-12-09 12:45:00,537.25,537.29,536.83,537.22,5896.0,535.8387,535.8786,535.4198,535.8088,5896.0
2024-12-09 12:50:00,537.3,537.7,537.29,537.7,2110.0,535.8886,536.2875,535.8786,536.2875,2110.0
2024-12-09 12:55:00,537.74,537.94,537.0,537.2,23512.0,536.3274,536.5269,535.5894,535.7888,23512.0
2024-12-09 13:00:00,537.06,537.08,536.44,536.67,19265.0,535.6492,535.6692,535.0308,535.2602,19265.0
2024-12-09 13:05:00,536.67,536.82,535.85,536.23,11053.0,535.2602,535.4098,534.4424,534.8214,11053.0
2024-12-09 13:10:00,536.24,536.63,536.23,536.5,8975.0,534.8314,535.2203,534.8214,535.0907,8975.0
2024-12-09 13:15:00,536.5,536.69,535.92,536.08,7023.0,535.0907,535.2802,534.5122,534.6718,7023.0
2024-12-09 13:20:00,536.07,536.59,535.72,535.98,15553.0,534.6618,535.1805,534.3127,534.5721,15553.0
2024-12-09 13:25:00,535.98,536.13,535.92,536.06,9047.0,534.5721,534.7217,534.5122,534.6518,9047.0
2024-12-09 13:30:00,536.08,536.7,535.79,536.62,7844.0,534.6718,535.2902,534.3826,535.2104,7844.0
2024-12-09 13:35:00,536.39,537.35,536.39,537.16,7621.0,534.981,535.9385,534.981,535.749,7621.0
2024-12-09 13:40:00,537.09,537.4,536.98,537.4,7008.0,535.6791,535.9883,535.5694,535.9883,7008.0
2024-12-09 13:45:00,537.23,537.96,537.09,537.78,3990.0,535.8188,536.5469,535.6791,536.3673,3990.0
2024-12-09 13:50:00,537.95,538.09,537.54,537.75,8290.0,536.5369,536.6765,536.128,536.3374,8290.0
2024-12-09 13:55:00,537.92,537.96,537.3,537.4,5935.0,536.507,536.5469,535.8886,535.9883,5935.0
2024-12-09 14:00:00,537.3,537.38,536.44,536.62,4981.0,535.8886,535.9684,535.0308,535.2104,4981.0
2024-12-09 14:05:00,536.72,537.0,536.58,536.88,3060.0,535.3101,535.5894,535.1705,535.4697,3060.0
2024-12-09 14:10:00,536.86,536.86,535.45,535.72,21636.0,535.4497,535.4497,534.0434,534.3127,21636.0
2024-12-09 14:15:00,535.62,536.43,535.61,536.28,8219.0,534.213,535.0209,534.203,534.8713,8219.0
2024-12-09 14:20:00,536.42,536.68,536.16,536.67,9523.0,535.0109,535.2702,534.7516,535.2602,9523.0
2024-12-09 14:25:00,536.65,536.66,536.18,536.38,16199.0,535.2403,535.2503,534.7715,534.971,16199.0
2024-12-09 14:30:00,536.28,536.39,535.67,535.79,9238.0,534.8713,534.981,534.2629,534.3826,9238.0
2024-12-09 14:35:00,535.72,536.3,535.62,536.13,11645.0,534.3127,534.8912,534.213,534.7217,11645.0
2024-12-09 14:40:00,536.13,536.32,535.72,535.93,6730.0,534.7217,534.9112,534.3127,534.5222,6730.0
2024-12-09 14:45:00,535.94,536.21,535.72,536.21,3609.0,534.5322,534.8014,534.3127,534.8014,3609.0
2024-12-09 14:50:00,536.27,536.88,536.22,536.86,5938.0,534.8613,535.4697,534.8114,535.4497,5938.0
2024-12-09 14:55:00,536.68,536.68,536.38,536.62,6137.0,535.2702,535.2702,534.971,535.2104,6137.0
2024-12-09 15:00:00,536.33,536.33,535.67,535.71,5345.0,534.9211,534.9211,534.2629,534.3028,5345.0
2024-12-09 15:05:00,535.84,536.07,535.67,535.77,4008.0,534.4324,534.6618,534.2629,534.3626,4008.0
2024-12-09 15:10:00,535.9,535.98,535.6,535.94,6511.0,534.4923,534.5721,534.1931,534.5322,6511.0
2024-12-09 15:15:00,535.74,536.32,535.74,536.32,10460.0,534.3327,534.9112,534.3327,534.9112,10460.0
2024-12-09 15:20:00,536.3,536.35,536.04,536.28,9324.0,534.8912,534.9411,534.6319,534.8713,9324.0
2024-12-09 15:25:00,536.32,536.65,536.09,536.09,39703.0,534.9112,535.2403,534.6818,534.6818,39703.0
2024-12-09 15:30:00,536.15,536.4,535.99,535.99,10902.0,534.7416,534.991,534.582,534.582,10902.0
2024-12-09 15:35:00,536.08,536.18,535.89,536.17,10730.0,534.6718,534.7715,534.4823,534.7616,10730.0
2024-12-09 15:40:00,536.17,537.07,536.16,536.72,19684.0,534.7616,535.6592,534.7516,535.3101,19684.0
2024-12-09 15:45:00,536.72,537.17,536.52,536.91,16924.0,535.3101,535.7589,535.1106,535.4996,16924.0
2024-12-09 15:50:00,536.92,537.82,536.56,537.6,30079.0,535.5096,536.4072,535.1505,536.1878,30079.0
2024-12-09 15:55:00,537.79,537.84,536.96,537.44,107803.0,536.3773,536.4272,535.5495,536.0282,107803.0
2024-12-10 09:30:00,539.53,542.41,538.48,539.02,63986.0,538.1127,540.9852,537.0655,537.6041,63986.0
2024-12-10 09:35:00,539.0,539.95,538.49,539.62,11610.0,537.5841,538.5316,537.0755,538.2025,11610.0
2024-12-10 09:40:00,539.21,539.22,537.06,537.64,22558.0,537.7936,537.8035,535.6492,536.2277,22558.0
2024-12-10 09:45:00,537.61,539.05,535.93,535.93,16758.0,536.1978,537.634,534.5222,534.5222,16758.0
2024-12-10 09:50:00,535.92,537.56,535.62,536.55,25240.0,534.5122,536.1479,534.213,535.1406,25240.0
2024-12-10 09:55:00,536.78,537.32,536.1,536.67,28413.0,535.37,535.9085,534.6917,535.2602,28413.0
2024-12-10 10:00:00,536.88,536.88,534.53,534.94,15664.0,535.4697,535.4697,533.1259,533.5348,15664.0
2024-12-10 10:05:00,534.86,535.82,534.67,534.98,16069.0,533.455,534.4125,533.2655,533.5747,16069.0
2024-12-10 10:10:00,534.98,536.03,534.69,535.99,17365.0,533.5747,534.6219,533.2854,534.582,17365.0
2024-12-10 10:15:00,535.87,535.99,535.1,535.63,16042.0,534.4623,534.582,533.6944,534.223,16042.0
2024-12-10 10:20:00,535.56,536.38,535.11,535.92,7317.0,534.1532,534.971,533.7043,534.5122,7317.0
2024-12-10 10:25:00,535.5,535.81,534.74,534.75,5525.0,534.0933,534.4025,533.3353,533.3453,5525.0
2024-12-10 10:30:00,535.19,535.92,535.17,535.86,9550.0,533.7841,534.5122,533.7642,534.4524,9550.0
2024-12-10 10:35:00,536.0,536.19,535.31,535.9,9830.0,534.592,534.7815,533.9038,534.4923,9830.0
2024-12-10 10:40:00,535.88,536.26,535.49,535.68,8370.0,534.4723,534.8513,534.0833,534.2728,8370.0
2024-12-10 10:45:00,535.93,537.26,535.66,537.24,4270.0,534.5222,535.8487,534.2529,535.8287,4270.0
2024-12-10 10:50:00,537.23,538.49,536.83,538.34,7690.0,535.8188,537.0755,535.4198,536.9259,7690.0
2024-12-10 10:55:00,538.49,539.68,538.23,539.13,9928.0,537.0755,538.2623,536.8161,537.7138,9928.0
2024-12-10 11:00:00,538.73,539.78,538.73,539.5,6915.0,537.3148,538.3621,537.3148,538.0828,6915.0
2024-12-10 11:05:00,539.56,540.89,539.26,540.61,10942.0,538.1426,539.4692,537.8434,539.1899,10942.0
2024-12-10 11:10:00,540.79,541.1,540.13,540.44,6269.0,539.3694,539.6786,538.7112,539.0203,6269.0
2024-12-10 11:15:00,540.44,540.77,539.41,539.93,64115.0,539.0203,539.3495,537.993,538.5117,64115.0
2024-12-10 11:20:00,539.92,539.92,537.93,538.42,7340.0,538.5017,538.5017,536.5169,537.0056,7340.0
2024-12-10 11:25:00,538.74,540.19,538.37,539.91,4767.0,537.3248,538.771,536.9558,538.4917,4767.0
2024-12-10 11:30:00,539.7,540.22,539.39,539.82,9401.0,538.2823,538.8009,537.9731,538.402,9401.0
2024-12-10 11:35:00,539.85,540.65,539.84,540.5,3783.0,538.4319,539.2298,538.4219,539.0802,3783.0
2024-12-10 11:40:00,540.21,540.48,539.49,539.57,9890.0,538.7909,539.0602,538.0728,538.1526,9890.0
2024-12-10 11:45:00,539.47,539.82,538.92,538.92,3224.0,538.0529,538.402,537.5043,537.5043,3224.0
2024-12-10 11:50:00,538.89,538.98,538.08,538.55,5468.0,537.4744,537.5642,536.6665,537.1353,5468.0
2024-12-10 11:55:00,538.63,538.63,537.39,537.99,9183.0,537.2151,537.2151,535.9784,536.5768,9183.0
2024-12-10 12:00:00,537.89,538.02,537.18,537.23,2910.0,536.477,536.6067,535.7689,535.8188,2910.0
2024-12-10 12:05:00,537.38,538.33,537.22,538.14,5723.0,535.9684,536.9159,535.8088,536.7264,5723.0
2024-12-10 12:10:00,538.29,538.54,537.95,538.26,6809.0,536.876,537.1253,536.5369,536.8461,6809.0
2024-12-10 12:15:00,538.58,538.74,537.98,538.46,3978.0,537.1652,537.3248,536.5668,537.0455,3978.0
2024-12-10 12:20:00,538.24,538.46,537.67,538.08,6758.0,536.8261,537.0455,536.2576,536.6665,6758.0
2024-12-10 12:25:00,537.9,538.44,537.87,538.17,3367.0,536.487,537.0256,536.4571,536.7563,3367.0
2024-12-10 12:30:00,538.17,538.71,538.09,538.38,5539.0,536.7563,537.2949,536.6765,536.9657,5539.0
2024-12-10 12:35:00,538.38,538.6,537.88,538.29,7523.0,536.9657,537.1852,536.4671,536.876,7523.0
2024-12-10 12:40:00,538.38,539.39,537.97,539.09,6575.0,536.9657,537.9731,536.5568,537.6739,6575.0
2024-12-10 12:45:00,539.05,539.94,539.05,539.61,4304.0,537.634,538.5217,537.634,538.1925,4304.0
2024-12-10 12:50:00,539.51,539.77,539.29,539.51,7420.0,538.0928,538.3521,537.8734,538.0928,7420.0
2024-12-10 12:55:00,539.37,539.6,539.08,539.43,9616.0,537.9531,538.1825,537.6639,538.013,9616.0
2024-12-10 13:00:00,539.31,539.69,539.17,539.6,2923.0,537.8933,538.2723,537.7537,538.1825,2923.0
2024-12-10 13:05:00,539.67,540.4,539.49,540.24,3718.0,538.2524,538.9804,538.0728,538.8209,3718.0
2024-12-10 13:10:00,540.11,540.21,539.58,539.94,2768.0,538.6912,538.7909,538.1626,538.5217,2768.0
2024-12-10 13:15:00,539.94,540.26,539.93,540.26,4941.0,538.5217,538.8408,538.5117,538.8408,4941.0
2024-12-10 13:20:00,540.17,540.74,539.94,540.56,4304.0,538.751,539.3196,538.5217,539.14,4304.0
2024-12-10 13:25:00,540.55,540.87,540.36,540.65,3276.0,539.13,539.4492,538.9405,539.2298,3276.0
2024-12-10 13:30:00,540.64,540.65,540.35,540.59,7522.0,539.2198,539.2298,538.9306,539.1699,7522.0
2024-12-10 13:35:00,540.59,540.99,540.59,540.82,3503.0,539.1699,539.5689,539.1699,539.3993,3503.0
2024-12-10 13:40:00,540.9,540.91,540.13,540.17,6160.0,539.4791,539.4891,538.7112,538.751,6160.0
2024-12-10 13:45:00,540.09,540.69,540.08,540.69,3432.0,538.6713,539.2697,538.6613,539.2697,3432.0
2024-12-10 13:50:00,540.64,541.14,540.5,541.01,6980.0,539.2198,539.7185,539.0802,539.5888,6980.0
2024-12-10 13:55:00,540.93,541.32,540.87,541.14,8000.0,539.5091,539.898,539.4492,539.7185,8000.0
2024-12-10 14:00:00,541.12,541.27,540.73,540.84,8174.0,539.6986,539.8482,539.3096,539.4193,8174.0
2024-12-10 14:05:00,540.78,541.14,540.53,540.54,7596.0,539.3594,539.7185,539.1101,539.1201,7596.0
2024-12-10 14:10:00,540.47,540.48,539.76,539.99,4724.0,539.0503,539.0602,538.3421,538.5715,4724.0
2024-12-10 14:15:00,540.03,540.7,539.84,540.61,4410.0,538.6114,539.2797,538.4219,539.1899,4410.0
2024-12-10 14:20:00,540.61,540.74,539.97,540.06,4588.0,539.1899,539.3196,538.5516,538.6413,4588.0
2024-12-10 14:25:00,540.06,540.27,539.84,540.21,9385.0,538.6413,538.8508,538.4219,538.7909,9385.0
2024-12-10 14:30:00,540.0,540.14,539.56,540.14,13430.0,538.5815,538.7211,538.1426,538.7211,13430.0
2024-12-10 14:35:00,539.97,540.59,539.84,540.58,3332.0,538.5516,539.1699,538.4219,539.16,3332.0
2024-12-10 14:40:00,540.43,541.64,540.43,541.45,7313.0,539.0104,540.2172,539.0104,540.0277,7313.0
2024-12-10 14:45:00,541.45,541.55,541.03,541.33,6842.0,540.0277,540.1274,539.6088,539.908,6842.0
2024-12-10 14:50:00,541.31,541.37,541.03,541.18,6405.0,539.8881,539.9479,539.6088,539.7584,6405.0
2024-12-10 14:55:00,541.18,542.1,541.17,542.1,6079.0,539.7584,540.676,539.7484,540.676,6079.0
2024-12-10 15:00:00,541.66,542.09,541.15,541.45,9733.0,540.2371,540.666,539.7285,540.0277,9733.0
2024-12-10 15:05:00,541.58,542.11,541.25,541.25,12714.0,540.1573,540.686,539.8282,539.8282,12714.0
2024-12-10 15:10:00,541.18,541.18,540.22,540.28,4580.0,539.7584,539.7584,538.8009,538.8608,4580.0
2024-12-10 15:15:00,540.06,540.29,539.18,539.49,6951.0,538.6413,538.8707,537.7636,538.0728,6951.0
2024-12-10 15:20:00,539.33,539.34,538.68,538.95,8686.0,537.9133,537.9232,537.265,537.5343,8686.0
2024-12-10 15:25:00,539.0,539.04,538.36,538.46,4529.0,537.5841,537.624,536.9458,537.0455,4529.0
2024-12-10 15:30:00,538.47,538.47,537.69,538.02,49395.0,537.0555,537.0555,536.2776,536.6067,49395.0
2024-12-10 15:35:00,537.91,538.0,537.55,537.71,18065.0,536.497,536.5867,536.1379,536.2975,18065.0
2024-12-10 15:40:00,537.61,537.93,537.14,537.14,21850.0,536.1978,536.5169,535.729,535.729,21850.0
2024-12-10 15:45:00,537.17,538.0,536.79,536.95,74049.0,535.7589,536.5867,535.3799,535.5395,74049.0
2024-12-10 15:50:00,536.01,536.4,535.3,535.78,17546.0,534.602,534.991,533.8938,534.3726,17546.0
2024-12-10 15:55:00,535.77,536.6,535.24,536.29,137330.0,534.3626,535.1904,533.834,534.8812,137330.0
2024-12-11 09:30:00,535.0,538.26,533.64,536.13,29905.0,533.5946,536.8461,532.2382,534.7217,29905.0
2024-12-11 09:35:00,537.15,539.44,535.91,539.02,4270.0,535.739,538.023,534.5022,537.6041,4270.0
2024-12-11 09:40:00,538.39,539.0,536.99,538.12,6020.0,536.9757,537.5841,535.5794,536.7064,6020.0
2024-12-11 09:45:00,538.12,539.71,538.03,539.27,6619.0,536.7064,538.2923,536.6167,537.8534,6619.0
2024-12-11 09:50:00,539.22,540.03,537.99,538.31,11021.0,537.8035,538.6114,536.5768,536.8959,11021.0
2024-12-11 09:55:00,538.17,539.17,537.82,539.17,8285.0,536.7563,537.7537,536.4072,537.7537,8285.0
2024-12-11 10:00:00,538.69,539.07,536.88,537.1,7602.0,537.2749,537.6539,535.4697,535.6891,7602.0
2024-12-11 10:05:00,537.11,538.48,536.56,538.48,9118.0,535.6991,537.0655,535.1505,537.0655,9118.0
2024-12-11 10:10:00,538.46,538.95,537.58,537.69,6562.0,537.0455,537.5343,536.1679,536.2776,6562.0
2024-12-11 10:15:00,537.68,537.98,537.29,537.42,5385.0,536.2676,536.5668,535.8786,536.0083,5385.0
2024-12-11 10:20:00,537.06,537.25,536.37,536.63,4974.0,535.6492,535.8387,534.961,535.2203,4974.0
2024-12-11 10:25:00,537.36,537.37,535.76,536.42,10418.0,535.9484,535.9584,534.3526,535.0109,10418.0
2024-12-11 10:30:00,536.42,536.72,535.72,535.73,7004.0,535.0109,535.3101,534.3127,534.3227,7004.0
2024-12-11 10:35:00,535.7,536.68,535.24,536.28,10494.0,534.2928,535.2702,533.834,534.8713,10494.0
2024-12-11 10:40:00,536.67,536.68,535.4,535.88,3120.0,535.2602,535.2702,533.9936,534.4723,3120.0
2024-12-11 10:45:00,535.92,536.22,535.45,535.79,8094.0,534.5122,534.8114,534.0434,534.3826,8094.0
2024-12-11 10:50:00,535.79,536.16,535.7,535.7,3986.0,534.3826,534.7516,534.2928,534.2928,3986.0
2024-12-11 10:55:00,535.6,536.01,535.32,535.95,6093.0,534.1931,534.602,533.9138,534.5421,6093.0
2024-12-11 11:00:00,535.64,536.02,535.43,535.88,12782.0,534.2329,534.6119,534.0235,534.4723,12782.0
2024-12-11 11:05:00,535.88,536.11,535.41,535.77,10595.0,534.4723,534.7017,534.0036,534.3626,10595.0
2024-12-11 11:10:00,535.76,536.1,535.2,535.24,3598.0,534.3526,534.6917,533.7941,533.834,3598.0
2024-12-11 11:15:00,535.11,535.7,534.83,535.7,9462.0,533.7043,534.2928,533.4251,534.2928,9462.0
2024-12-11 11:20:00,535.84,536.0,535.19,535.4,4008.0,534.4324,534.592,533.7841,533.9936,4008.0
2024-12-11 11:25:00,535.47,536.24,535.24,536.24,6214.0,534.0634,534.8314,533.834,534.8314,6214.0
2024-12-11 11:30:00,535.97,536.35,535.22,535.22,2339.0,534.5621,534.9411,533.8141,533.8141,2339.0
2024-12-11 11:35:00,535.49,536.4,535.49,536.14,8073.0,534.0833,534.991,534.0833,534.7316,8073.0
2024-12-11 11:40:00,536.29,536.83,535.91,536.83,4796.0,534.8812,535.4198,534.5022,535.4198,4796.0
2024-12-11 11:45:00,536.47,536.66,536.0,536.0,4222.0,535.0608,535.2503,534.592,534.592,4222.0
2024-12-11 11:50:00,535.97,536.33,535.79,535.79,4626.0,534.5621,534.9211,534.3826,534.3826,4626.0
2024-12-11 11:55:00,535.5,536.5,535.13,536.4,5798.0,534.0933,535.0907,533.7243,534.991,5798.0
2024-12-11 12:00:00,536.37,536.71,536.15,536.52,6783.0,534.961,535.3001,534.7416,535.1106,6783.0
2024-12-11 12:05:00,536.52,537.04,536.52,537.04,17333.0,535.1106,535.6293,535.1106,535.6293,17333.0
2024-12-11 12:10:00,536.85,537.58,536.85,537.34,19236.0,535.4398,536.1679,535.4398,535.9285,19236.0
2024-12-11 12:15:00,537.51,537.52,536.28,536.76,9989.0,536.098,536.108,534.8713,535.35,9989.0
2024-12-11 12:20:00,536.73,537.3,536.69,536.84,24295.0,535.3201,535.8886,535.2802,535.4298,24295.0
2024-12-11 12:25:00,537.01,537.01,536.53,536.99,4161.0,535.5993,535.5993,535.1206,535.5794,4161.0
2024-12-11 12:30:00,536.89,536.89,536.32,536.56,6481.0,535.4797,535.4797,534.9112,535.1505,6481.0
2024-12-11 12:35:00,536.33,536.56,536.19,536.34,4322.0,534.9211,535.1505,534.7815,534.9311,4322.0
2024-12-11 12:40:00,536.37,536.37,535.76,536.02,1763.0,534.961,534.961,534.3526,534.6119,1763.0
2024-12-11 12:45:00,535.98,536.11,535.72,535.72,1665.0,534.5721,534.7017,534.3127,534.3127,1665.0
2024-12-11 12:50:00,535.82,536.79,535.82,536.33,4500.0,534.4125,535.3799,534.4125,534.9211,4500.0
2024-12-11 12:55:00,536.31,536.46,536.02,536.34,5386.0,534.9012,535.0508,534.6119,534.9311,5386.0
2024-12-11 13:00:00,536.42,536.49,536.04,536.04,3430.0,535.0109,535.0807,534.6319,534.6319,3430.0
2024-12-11 13:05:00,536.26,536.56,535.64,536.01,9909.0,534.8513,535.1505,534.2329,534.602,9909.0
2024-12-11 13:10:00,536.11,536.42,535.92,536.36,6394.0,534.7017,535.0109,534.5122,534.9511,6394.0
2024-12-11 13:15:00,536.36,536.63,536.29,536.33,6070.0,534.9511,535.2203,534.8812,534.9211,6070.0
2024-12-11 13:20:00,536.39,536.52,535.92,536.11,8279.0,534.981,535.1106,534.5122,534.7017,8279.0
2024-12-11 13:25:00,536.08,536.48,535.82,536.41,4915.0,534.6718,535.0707,534.4125,535.0009,4915.0
2024-12-11 13:30:00,536.54,536.73,536.21,536.42,4224.0,535.1306,535.3201,534.8014,535.0109,4224.0
2024-12-11 13:35:00,536.54,536.54,536.02,536.26,5595.0,535.1306,535.1306,534.6119,534.8513,5595.0
2024-12-11 13:40:00,536.26,536.27,535.65,535.65,6190.0,534.8513,534.8613,534.2429,534.2429,6190.0
2024-12-11 13:45:00,535.83,536.1,535.74,535.87,4864.0,534.4224,534.6917,534.3327,534.4623,4864.0
2024-12-11 13:50:00,535.66,535.66,534.93,534.93,4353.0,534.2529,534.2529,533.5248,533.5248,4353.0
2024-12-11 13:55:00,535.04,535.11,534.82,534.82,3822.0,533.6345,533.7043,533.4151,533.4151,3822.0
2024-12-11 14:00:00,534.82,535.18,534.73,535.12,3130.0,533.4151,533.7742,533.3253,533.7143,3130.0
2024-12-11 14:05:00,535.44,535.55,535.01,535.25,9950.0,534.0335,534.1432,533.6046,533.844,9950.0
2024-12-11 14:10:00,535.25,535.26,534.56,535.03,6902.0,533.844,533.8539,533.1558,533.6245,6902.0
2024-12-11 14:15:00,535.06,535.22,534.52,535.05,3677.0,533.6545,533.8141,533.1159,533.6445,3677.0
2024-12-11 14:20:00,535.36,535.84,535.06,535.71,4885.0,533.9537,534.4324,533.6545,534.3028,4885.0
2024-12-11 14:25:00,535.55,536.29,535.55,535.96,6749.0,534.1432,534.8812,534.1432,534.5521,6749.0
2024-12-11 14:30:00,535.99,536.32,535.83,536.32,4780.0,534.582,534.9112,534.4224,534.9112,4780.0
2024-12-11 14:35:00,536.14,536.82,535.9,536.18,10433.0,534.7316,535.4098,534.4923,534.7715,10433.0
2024-12-11 14:40:00,536.0,536.67,535.87,536.42,4821.0,534.592,535.2602,534.4623,535.0109,4821.0
2024-12-11 14:45:00,536.64,536.77,536.51,536.73,1500.0,535.2303,535.36,535.1007,535.3201,1500.0
2024-12-11 14:50:00,536.71,536.81,536.48,536.52,4485.0,535.3001,535.3999,535.0707,535.1106,4485.0
2024-12-11 14:55:00,536.52,537.08,536.41,536.62,3931.0,535.1106,535.6692,535.0009,535.2104,3931.0
2024-12-11 15:00:00,536.49,537.05,536.3,536.43,3201.0,535.0807,535.6392,534.8912,535.0209,3201.0
2024-12-11 15:05:00,536.32,536.5,535.79,536.17,5847.0,534.9112,535.0907,534.3826,534.7616,5847.0
2024-12-11 15:10:00,536.09,536.66,536.09,536.44,5379.0,534.6818,535.2503,534.6818,535.0308,5379.0
2024-12-11 15:15:00,536.44,536.44,535.9,536.15,3518.0,535.0308,535.0308,534.4923,534.7416,3518.0
2024-12-11 15:20:00,536.31,536.33,535.65,535.67,6211.0,534.9012,534.9211,534.2429,534.2629,6211.0
2024-12-11 15:25:00,535.67,536.02,535.53,535.83,6045.0,534.2629,534.6119,534.1232,534.4224,6045.0
2024-12-11 15:30:00,535.83,535.95,535.11,535.11,7984.0,534.4224,534.5421,533.7043,533.7043,7984.0
2024-12-11 15:35:00,535.08,535.39,534.68,535.39,8276.0,533.6744,533.9836,533.2755,533.9836,8276.0
2024-12-11 15:40:00,535.39,535.39,534.8,534.99,6842.0,533.9836,533.9836,533.3952,533.5847,6842.0
2024-12-11 15:45:00,534.8,535.25,534.6,534.72,9317.0,533.3952,533.844,533.1957,533.3154,9317.0
2024-12-11 15:50:00,534.91,535.53,534.76,535.1,14379.0,533.5049,534.1232,533.3553,533.6944,14379.0
2024-12-11 15:55:00,535.25,535.25,534.19,534.39,65174.0,533.844,533.844,532.7868,532.9862,65174.0
2024-12-12 09:30:00,531.33,531.45,529.6,530.55,39519.0,529.9343,530.054,528.2088,529.1563,39519.0
2024-12-12 09:35:00,531.89,531.89,528.71,530.25,12285.0,530.4928,530.4928,527.3212,528.8571,12285.0
2024-12-12 09:40:00,529.39,530.7,529.39,530.09,3983.0,527.9994,529.3059,527.9994,528.6975,3983.0
2024-12-12 09:45:00,529.98,530.3,529.26,530.05,13542.0,528.5878,528.907,527.8697,528.6576,13542.0
2024-12-12 09:50:00,530.06,530.07,528.09,528.09,2079.0,528.6676,528.6776,526.7028,526.7028,2079.0
2024-12-12 09:55:00,528.4,528.78,527.71,528.78,3817.0,527.012,527.391,526.3238,527.391,3817.0
2024-12-12 10:00:00,528.27,528.65,526.6,527.11,24179.0,526.8823,527.2613,525.2167,525.7254,24179.0
2024-12-12 10:05:00,526.75,527.79,526.69,527.32,6236.0,525.3663,526.4036,525.3065,525.9348,6236.0
2024-12-12 10:10:00,527.01,528.38,526.71,527.73,23323.0,525.6256,526.992,525.3264,526.3437,23323.0
2024-12-12 10:15:00,527.98,528.47,527.73,528.44,9814.0,526.5931,527.0818,526.3437,527.0519,9814.0
2024-12-12 10:20:00,528.44,528.77,528.19,528.29,12600.0,527.0519,527.381,526.8025,526.9023,12600.0
2024-12-12 10:25:00,528.29,529.29,528.04,528.64,15267.0,526.9023,527.8996,526.6529,527.2513,15267.0
2024-12-12 10:30:00,528.7,530.14,528.39,530.14,5301.0,527.3112,528.7474,527.002,528.7474,5301.0
2024-12-12 10:35:00,530.43,530.43,529.06,529.63,6154.0,529.0366,529.0366,527.6702,528.2387,6154.0
2024-12-12 10:40:00,529.75,530.11,528.75,529.75,18364.0,528.3584,528.7175,527.361,528.3584,18364.0
2024-12-12 10:45:00,529.75,529.93,528.79,528.79,6118.0,528.3584,528.5379,527.4009,527.4009,6118.0
2024-12-12 10:50:00,528.82,528.84,528.29,528.77,920.0,527.4309,527.4508,526.9023,527.381,920.0
2024-12-12 10:55:00,528.76,529.89,528.59,529.74,6604.0,527.371,528.4981,527.2015,528.3484,6604.0
2024-12-12 11:00:00,529.93,529.97,528.81,529.75,15097.0,528.5379,528.5778,527.4209,528.3584,15097.0
2024-12-12 11:05:00,529.75,529.9,529.23,529.5,10734.0,528.3584,528.508,527.8398,528.1091,10734.0
2024-12-12 11:10:00,529.51,529.89,529.22,529.39,10074.0,528.119,528.4981,527.8298,527.9994,10074.0
2024-12-12 11:15:00,529.4,529.82,528.96,528.96,18582.0,528.0093,528.4282,527.5705,527.5705,18582.0
2024-12-12 11:20:00,528.84,529.47,528.84,529.36,4424.0,527.4508,528.0792,527.4508,527.9694,4424.0
2024-12-12 11:25:00,529.47,529.67,529.25,529.5,3630.0,528.0792,528.2786,527.8597,528.1091,3630.0
2024-12-12 11:30:00,529.57,529.66,529.23,529.27,7986.0,528.1789,528.2687,527.8398,527.8797,7986.0
2024-12-12 11:35:00,529.4,529.41,528.4,528.4,8322.0,528.0093,528.0193,527.012,527.012,8322.0
2024-12-12 11:40:00,528.9,528.9,527.78,528.37,8687.0,527.5107,527.5107,526.3936,526.982,8687.0
2024-12-12 11:45:00,528.37,528.6,528.12,528.13,7034.0,526.982,527.2114,526.7327,526.7427,7034.0
2024-12-12 11:50:00,528.3,528.3,527.86,528.04,13198.0,526.9122,526.9122,526.4734,526.6529,13198.0
2024-12-12 11:55:00,528.03,528.86,528.03,528.17,15992.0,526.6429,527.4708,526.6429,526.7826,15992.0
2024-12-12 12:00:00,528.49,528.78,528.01,528.17,6542.0,527.1017,527.391,526.623,526.7826,6542.0
2024-12-12 12:05:00,528.16,528.17,527.03,527.26,3577.0,526.7726,526.7826,525.6456,525.875,3577.0
2024-12-12 12:10:00,527.43,527.58,526.68,526.95,27833.0,526.0445,526.1941,525.2965,525.5658,27833.0
2024-12-12 12:15:00,526.95,528.36,526.95,528.36,16101.0,525.5658,526.9721,525.5658,526.9721,16101.0
2024-12-12 12:20:00,527.96,528.62,527.96,528.25,2237.0,526.5731,527.2314,526.5731,526.8624,2237.0
2024-12-12 12:25:00,528.25,528.46,528.08,528.26,3150.0,526.8624,527.0718,526.6928,526.8723,3150.0
2024-12-12 12:30:00,527.88,527.91,527.48,527.48,3768.0,526.4933,526.5233,526.0944,526.0944,3768.0
2024-12-12 12:35:00,527.5,527.56,526.47,526.55,21429.0,526.1143,526.1742,525.087,525.1668,21429.0
2024-12-12 12:40:00,526.76,527.02,526.32,526.98,12762.0,525.3763,525.6356,524.9374,525.5957,12762.0
2024-12-12 12:45:00,527.05,527.68,526.52,527.07,5214.0,525.6655,526.2939,525.1369,525.6855,5214.0
2024-12-12 12:50:00,526.14,526.46,526.13,526.13,1588.0,524.7579,525.0771,524.7479,524.7479,1588.0
2024-12-12 12:55:00,526.46,527.03,526.46,526.57,16597.0,525.0771,525.6456,525.0771,525.1868,16597.0
2024-12-12 13:00:00,526.7,527.12,526.48,526.8,56374.0,525.3164,525.7353,525.097,525.4162,56374.0
2024-12-12 13:05:00,526.51,526.83,526.41,526.81,2846.0,525.1269,525.4461,525.0272,525.4261,2846.0
2024-12-12 13:10:00,526.52,526.74,526.11,526.35,3735.0,525.1369,525.3563,524.728,524.9674,3735.0
2024-12-12 13:15:00,526.12,526.57,525.61,526.07,18285.0,524.738,525.1868,524.2293,524.6881,18285.0
2024-12-12 13:20:00,526.07,526.57,525.91,526.22,16355.0,524.6881,525.1868,524.5285,524.8377,16355.0
2024-12-12 13:25:00,525.93,526.06,525.7,526.06,1951.0,524.5485,524.6781,524.3191,524.6781,1951.0
2024-12-12 13:30:00,525.87,526.42,525.86,526.17,5294.0,524.4886,525.0372,524.4786,524.7878,5294.0
2024-12-12 13:35:00,526.22,526.67,526.09,526.53,3733.0,524.8377,525.2865,524.708,525.1469,3733.0
2024-12-12 13:40:00,526.53,526.94,526.23,526.68,4738.0,525.1469,525.5558,524.8477,525.2965,4738.0
2024-12-12 13:45:00,526.27,526.34,525.87,526.11,4468.0,524.8876,524.9574,524.4886,524.728,4468.0
2024-12-12 13:50:00,526.33,526.58,525.77,525.92,11810.0,524.9474,525.1967,524.3889,524.5385,11810.0
2024-12-12 13:55:00,526.15,526.21,525.58,525.59,2745.0,524.7679,524.8277,524.1994,524.2093,2745.0
2024-12-12 14:00:00,525.59,525.81,525.05,525.13,12441.0,524.2093,524.4288,523.6708,523.7506,12441.0
2024-12-12 14:05:00,525.18,526.3,525.05,526.05,29412.0,523.8004,524.9175,523.6708,524.6681,29412.0
2024-12-12 14:10:00,526.05,526.49,525.93,526.49,40236.0,524.6681,525.107,524.5485,525.107,40236.0
2024-12-12 14:15:00,526.49,527.12,526.48,527.12,7731.0,525.107,525.7353,525.097,525.7353,7731.0
2024-12-12 14:20:00,527.11,527.13,526.9,526.9,3842.0,525.7254,525.7453,525.5159,525.5159,3842.0
2024-12-12 14:25:00,527.03,527.2,526.4,526.4,5321.0,525.6456,525.8151,525.0172,525.0172,5321.0
2024-12-12 14:30:00,526.8,527.02,526.54,526.65,10717.0,525.4162,525.6356,525.1569,525.2666,10717.0
2024-12-12 14:35:00,526.13,527.0,525.85,526.2,30703.0,524.7479,525.6156,524.4687,524.8177,30703.0
2024-12-12 14:40:00,526.2,526.53,525.63,525.67,5900.0,524.8177,525.1469,524.2492,524.2891,5900.0
2024-12-12 14:45:00,525.93,526.25,525.73,525.74,12937.0,524.5485,524.8676,524.349,524.359,12937.0
2024-12-12 14:50:00,525.7,525.75,525.15,525.5,7218.0,524.3191,524.3689,523.7705,524.1196,7218.0
2024-12-12 14:55:00,525.56,526.05,525.56,525.86,10513.0,524.1794,524.6681,524.1794,524.4786,10513.0
2024-12-12 15:00:00,525.95,526.09,525.45,525.45,3402.0,524.5684,524.708,524.0697,524.0697,3402.0
2024-12-12 15:05:00,525.41,525.93,525.15,525.76,5984.0,524.0298,524.5485,523.7705,524.3789,5984.0
2024-12-12 15:10:00,525.72,526.08,525.51,525.63,10079.0,524.339,524.6981,524.1296,524.2492,10079.0
2024-12-12 15:15:00,525.72,525.77,525.35,525.5,8432.0,524.339,524.3889,523.97,524.1196,8432.0
2024-12-12 15:20:00,525.44,525.65,525.04,525.12,10885.0,524.0597,524.2692,523.6608,523.7406,10885.0
2024-12-12 15:25:00,525.11,525.58,524.96,525.31,43548.0,523.7306,524.1994,523.581,523.9301,43548.0
2024-12-12 15:30:00,525.29,525.38,524.86,525.0,65238.0,523.9101,523.9999,523.4813,523.6209,65238.0
2024-12-12 15:35:00,524.98,525.14,524.53,524.53,34055.0,523.6009,523.7605,523.1521,523.1521,34055.0
2024-12-12 15:40:00,524.59,525.14,524.19,524.73,23558.0,523.212,523.7605,522.813,523.3516,23558.0
2024-12-12 15:45:00,524.75,525.58,524.74,524.81,74947.0,523.3716,524.1994,523.3616,523.4314,74947.0
2024-12-12 15:50:00,524.64,525.59,524.45,525.25,95058.0,523.2618,524.2093,523.0723,523.8702,95058.0
2024-12-12 15:55:00,525.14,525.14,524.05,524.97,250983.0,523.7605,523.7605,522.6734,523.591,250983.0
2024-12-13 09:30:00,523.65,524.72,520.94,524.72,35825.0,522.661,523.729,519.9561,523.729,35825.0
2024-12-13 09:35:00,524.2,524.52,521.38,521.68,31965.0,523.21,523.5294,520.3953,520.6947,31965.0
2024-12-13 09:40:00,521.4,522.4,520.06,521.4,37072.0,520.4153,521.4134,519.0778,520.4153,37072.0
2024-12-13 09:45:00,521.38,523.35,521.13,522.09,20459.0,520.3953,522.3616,520.1458,521.104,20459.0
2024-12-13 09:50:00,522.26,522.78,519.87,520.22,17641.0,521.2737,521.7927,518.8882,519.2375,17641.0
2024-12-13 09:55:00,520.16,520.62,517.89,518.4,37611.0,519.1776,519.6367,516.9119,517.4209,37611.0
2024-12-13 10:00:00,518.4,519.13,517.15,519.13,15830.0,517.4209,518.1496,516.1733,518.1496,15830.0
2024-12-13 10:05:00,518.98,519.18,517.68,518.32,7502.0,517.9998,518.1995,516.7023,517.3411,7502.0
2024-12-13 10:10:00,518.12,519.51,517.72,518.99,10899.0,517.1415,518.5288,516.7422,518.0098,10899.0
2024-12-13 10:15:00,518.76,519.69,518.02,518.51,9381.0,517.7803,518.7085,517.0417,517.5307,9381.0
2024-12-13 10:20:00,518.88,520.0,518.82,519.62,4185.0,517.9,519.0179,517.8401,518.6386,4185.0
2024-12-13 10:25:00,519.62,521.66,519.26,520.62,3903.0,518.6386,520.6748,518.2793,519.6367,3903.0
2024-12-13 10:30:00,520.49,520.93,519.4,520.87,2860.0,519.507,519.9462,518.4191,519.8863,2860.0
2024-12-13 10:35:00,520.4,521.58,519.82,521.25,6725.0,519.4172,520.5949,518.8383,520.2656,6725.0
2024-12-13 10:40:00,521.25,522.88,520.93,522.37,4931.0,520.2656,521.8925,519.9462,521.3834,4931.0
2024-12-13 10:45:00,522.57,523.43,522.31,522.97,5773.0,521.5831,522.4414,521.3236,521.9823,5773.0
2024-12-13 10:50:00,523.09,523.14,522.61,523.0,4383.0,522.1021,522.152,521.623,522.0123,4383.0
2024-12-13 10:55:00,522.93,523.93,522.78,523.93,8954.0,521.9424,522.9405,521.7927,522.9405,8954.0
2024-12-13 11:00:00,523.84,524.45,523.37,523.74,4170.0,522.8507,523.4595,522.3816,522.7509,4170.0
2024-12-13 11:05:00,523.44,524.92,523.44,524.92,4007.0,522.4514,523.9286,522.4514,523.9286,4007.0
2024-12-13 11:10:00,524.99,525.82,524.98,525.55,3366.0,523.9985,524.8269,523.9885,524.5574,3366.0
2024-12-13 11:15:00,525.12,525.54,524.93,525.18,1260.0,524.1283,524.5475,523.9386,524.1881,1260.0
2024-12-13 11:20:00,525.13,525.8,525.04,525.52,6171.0,524.1382,524.807,524.0484,524.5275,6171.0
2024-12-13 11:25:00,525.93,526.02,525.3,525.69,3801.0,524.9367,525.0266,524.3079,524.6972,3801.0
2024-12-13 11:30:00,525.39,525.98,525.0,525.56,4345.0,524.3977,524.9866,524.0085,524.5674,4345.0
2024-12-13 11:35:00,525.62,525.9,525.26,525.55,3400.0,524.6273,524.9068,524.268,524.5574,3400.0
2024-12-13 11:40:00,525.8,525.83,525.25,525.5,4276.0,524.807,524.8369,524.258,524.5075,4276.0
2024-12-13 11:45:00,525.55,526.01,525.47,525.69,4936.0,524.5574,525.0166,524.4776,524.6972,4936.0
2024-12-13 11:50:00,525.71,525.72,525.22,525.37,4427.0,524.7171,524.7271,524.2281,524.3778,4427.0
2024-12-13 11:55:00,525.16,525.84,524.78,525.02,16063.0,524.1682,524.8469,523.7889,524.0284,16063.0
2024-12-13 12:00:00,525.26,526.28,525.25,526.27,11083.0,524.268,525.2861,524.258,525.2761,11083.0
2024-12-13 12:05:00,526.27,526.59,525.88,526.04,15636.0,525.2761,525.5955,524.8868,525.0465,15636.0
2024-12-13 12:10:00,526.04,526.39,525.75,525.79,10692.0,525.0465,525.3959,524.7571,524.797,10692.0
2024-12-13 12:15:00,525.89,526.0,525.51,525.55,15388.0,524.8968,525.0066,524.5175,524.5574,15388.0
2024-12-13 12:20:00,525.45,525.92,525.25,525.92,1344.0,524.4576,524.9267,524.258,524.9267,1344.0
2024-12-13 12:25:00,525.96,526.51,525.58,526.3,9620.0,524.9667,525.5156,524.5874,525.306,9620.0
2024-12-13 12:30:00,526.35,527.32,526.2,527.19,10537.0,525.3559,526.3241,525.2062,526.1943,10537.0
2024-12-13 12:35:00,527.15,527.18,526.34,526.84,5851.0,526.1544,526.1844,525.3459,525.845,5851.0
2024-12-13 12:40:00,526.84,527.27,526.5,527.24,4581.0,525.845,526.2742,525.5056,526.2442,4581.0
2024-12-13 12:45:00,526.73,526.94,526.22,526.9,5009.0,525.7352,525.9448,525.2262,525.9049,5009.0
2024-12-13 12:50:00,526.65,526.79,526.35,526.79,3389.0,525.6554,525.7951,525.3559,525.7951,3389.0
2024-12-13 12:55:00,526.64,527.12,526.54,526.8,7982.0,525.6454,526.1245,525.5456,525.8051,7982.0
2024-12-13 13:00:00,526.62,526.79,526.16,526.42,7427.0,525.6254,525.7951,525.1663,525.4258,7427.0
2024-12-13 13:05:00,526.4,526.9,526.36,526.83,2442.0,525.4058,525.9049,525.3659,525.835,2442.0
2024-12-13 13:10:00,526.79,527.36,526.79,527.26,1514.0,525.7951,526.364,525.7951,526.2642,1514.0
2024-12-13 13:15:00,527.19,527.4,526.81,526.94,10174.0,526.1943,526.4039,525.8151,525.9448,10174.0
2024-12-13 13:20:00,526.86,527.22,526.71,527.01,5306.0,525.865,526.2243,525.7152,526.0147,5306.0
2024-12-13 13:25:00,527.09,527.25,526.82,527.06,2250.0,526.0945,526.2542,525.825,526.0646,2250.0
2024-12-13 13:30:00,527.18,527.39,526.99,527.23,4998.0,526.1844,526.394,525.9947,526.2343,4998.0
2024-12-13 13:35:00,527.14,527.14,526.09,526.73,3335.0,526.1444,526.1444,525.0964,525.7352,3335.0
2024-12-13 13:40:00,526.83,526.97,526.41,526.84,18602.0,525.835,525.9748,525.4158,525.845,18602.0
2024-12-13 13:45:00,527.02,527.28,526.81,527.24,2599.0,526.0247,526.2842,525.8151,526.2442,2599.0
2024-12-13 13:50:00,527.11,527.28,526.92,527.1,6851.0,526.1145,526.2842,525.9249,526.1045,6851.0
2024-12-13 13:55:00,527.17,527.47,527.12,527.23,2018.0,526.1744,526.4738,526.1245,526.2343,2018.0
2024-12-13 14:00:00,527.34,527.87,527.03,527.87,4329.0,526.3441,526.8731,526.0346,526.8731,4329.0
2024-12-13 14:05:00,527.75,528.0,527.66,527.88,2939.0,526.7533,527.0028,526.6635,526.883,2939.0
2024-12-13 14:10:00,527.88,528.08,527.35,527.64,5659.0,526.883,527.0827,526.354,526.6435,5659.0
2024-12-13 14:15:00,527.63,527.92,527.01,527.4,12037.0,526.6335,526.923,526.0147,526.4039,12037.0
2024-12-13 14:20:00,527.4,527.51,527.12,527.51,4748.0,526.4039,526.5137,526.1245,526.5137,4748.0
2024-12-13 14:25:00,527.26,527.57,527.01,527.57,6654.0,526.2642,526.5736,526.0147,526.5736,6654.0
2024-12-13 14:30:00,527.48,527.58,527.12,527.27,3058.0,526.4838,526.5836,526.1245,526.2742,3058.0
2024-12-13 14:35:00,527.61,527.66,527.22,527.58,7112.0,526.6135,526.6635,526.2243,526.5836,7112.0
2024-12-13 14:40:00,527.43,527.91,527.43,527.88,2354.0,526.4339,526.913,526.4339,526.883,2354.0
2024-12-13 14:45:00,527.88,527.88,526.92,527.4,22406.0,526.883,526.883,525.9249,526.4039,22406.0
2024-12-13 14:50:00,527.64,528.09,527.36,527.79,3172.0,526.6435,527.0926,526.364,526.7932,3172.0
2024-12-13 14:55:00,527.99,527.99,527.04,527.11,12337.0,526.9928,526.9928,526.0446,526.1145,12337.0
2024-12-13 15:00:00,527.13,527.65,527.13,527.47,4543.0,526.1345,526.6535,526.1345,526.4738,4543.0
2024-12-13 15:05:00,527.44,527.57,527.39,527.39,2972.0,526.4439,526.5736,526.394,526.394,2972.0
2024-12-13 15:10:00,527.39,527.78,527.13,527.13,6823.0,526.394,526.7832,526.1345,526.1345,6823.0
2024-12-13 15:15:00,527.21,527.38,527.07,527.26,2887.0,526.2143,526.384,526.0746,526.2642,2887.0
2024-12-13 15:20:00,527.26,527.48,526.95,527.47,7639.0,526.2642,526.4838,525.9548,526.4738,7639.0
2024-12-13 15:25:00,527.48,527.48,526.68,526.98,5319.0,526.4838,526.4838,525.6853,525.9847,5319.0
2024-12-13 15:30:00,527.15,527.25,526.96,526.98,4237.0,526.1544,526.2542,525.9648,525.9847,4237.0
2024-12-13 15:35:00,527.07,527.95,527.07,527.57,6515.0,526.0746,526.9529,526.0746,526.5736,6515.0
2024-12-13 15:40:00,527.49,527.63,527.13,527.22,3586.0,526.4938,526.6335,526.1345,526.2243,3586.0
2024-12-13 15:45:00,527.48,527.93,527.18,527.52,12045.0,526.4838,526.9329,526.1844,526.5237,12045.0
2024-12-13 15:50:00,527.17,527.28,526.7,526.78,13283.0,526.1744,526.2842,525.7053,525.7851,13283.0
2024-12-13 15:55:00,526.76,527.51,526.44,526.93,67262.0,525.7652,526.5137,525.4458,525.9348,67262.0
2024-12-16 09:30:00,527.34,529.84,526.72,529.84,45874.0,526.3441,528.8393,525.7252,528.8393,45874.0
2024-12-16 09:35:00,529.84,532.9,528.38,532.24,8920.0,528.8393,531.8936,527.3821,531.2348,8920.0
2024-12-16 09:40:00,532.24,533.63,530.56,531.62,11465.0,531.2348,532.6222,529.558,530.616,11465.0
2024-12-16 09:45:00,532.0,532.9,530.72,532.0,10836.0,530.9953,531.8936,529.7177,530.9953,10836.0
2024-12-16 09:50:00,532.0,533.24,531.44,531.63,9074.0,530.9953,532.2329,530.4363,530.626,9074.0
2024-12-16 09:55:00,531.64,532.86,531.11,532.58,11588.0,530.6359,531.8536,530.1069,531.5742,11588.0
2024-12-16 10:00:00,532.7,533.14,532.1,533.11,10353.0,531.6939,532.1331,531.0951,532.1032,10353.0
2024-12-16 10:05:00,533.7,534.51,533.25,534.09,38718.0,532.692,533.5005,532.2429,533.0813,38718.0
2024-12-16 10:10:00,533.73,534.0,532.42,533.63,14859.0,532.722,532.9915,531.4145,532.6222,14859.0
2024-12-16 10:15:00,533.85,534.3,532.54,533.01,13447.0,532.8418,533.2909,531.5342,532.0033,13447.0
2024-12-16 10:20:00,532.79,534.13,532.76,533.25,14847.0,531.7838,533.1212,531.7538,532.2429,14847.0
2024-12-16 10:25:00,533.18,534.18,532.77,533.36,20264.0,532.173,533.1711,531.7638,532.3527,20264.0
2024-12-16 10:30:00,533.65,534.35,533.35,533.64,13729.0,532.6421,533.3408,532.3427,532.6322,13729.0
2024-12-16 10:35:00,533.68,533.92,532.88,533.26,27651.0,532.6721,532.9116,531.8736,532.2529,27651.0
2024-12-16 10:40:00,533.26,533.77,532.92,533.47,13095.0,532.2529,532.7619,531.9135,532.4625,13095.0
2024-12-16 10:45:00,533.45,533.81,532.98,533.81,12068.0,532.4425,532.8018,531.9734,532.8018,12068.0
2024-12-16 10:50:00,534.06,534.73,533.75,534.49,6071.0,533.0514,533.7201,532.742,533.4806,6071.0
2024-12-16 10:55:00,534.37,534.58,533.76,534.5,6614.0,533.3608,533.5704,532.7519,533.4905,6614.0
2024-12-16 11:00:00,534.46,534.56,533.11,533.11,6793.0,533.4506,533.5504,532.1032,532.1032,6793.0
2024-12-16 11:05:00,533.0,534.16,532.8,534.16,9536.0,531.9934,533.1512,531.7937,533.1512,9536.0
2024-12-16 11:10:00,534.19,534.61,533.47,533.47,10072.0,533.1811,533.6003,532.4625,532.4625,10072.0
2024-12-16 11:15:00,533.47,533.47,532.61,532.61,4266.0,532.4625,532.4625,531.6041,531.6041,4266.0
2024-12-16 11:20:00,532.89,533.21,532.61,532.97,7553.0,531.8836,532.203,531.6041,531.9634,7553.0
2024-12-16 11:25:00,533.15,533.19,532.43,532.96,22630.0,532.1431,532.183,531.4244,531.9534,22630.0
2024-12-16 11:30:00,533.1,533.18,532.7,533.04,3621.0,532.0932,532.173,531.6939,532.0333,3621.0
2024-12-16 11:35:00,532.99,533.41,532.7,533.07,7323.0,531.9834,532.4026,531.6939,532.0632,7323.0
2024-12-16 11:40:00,532.99,533.4,532.5,532.87,24095.0,531.9834,532.3926,531.4943,531.8636,24095.0
2024-12-16 11:45:00,532.68,533.2,532.54,533.14,4983.0,531.674,532.193,531.5342,532.1331,4983.0
2024-12-16 11:50:00,533.14,533.76,532.93,533.62,12144.0,532.1331,532.7519,531.9235,532.6122,12144.0
2024-12-16 11:55:00,533.77,533.97,533.37,533.53,20100.0,532.7619,532.9615,532.3627,532.5224,20100.0
2024-12-16 12:00:00,533.47,533.82,532.81,532.87,8451.0,532.4625,532.8118,531.8037,531.8636,8451.0
2024-12-16 12:05:00,533.07,533.11,532.73,532.8,4894.0,532.0632,532.1032,531.7239,531.7937,4894.0
2024-12-16 12:10:00,532.81,533.15,532.6,532.93,4277.0,531.8037,532.1431,531.5941,531.9235,4277.0
2024-12-16 12:15:00,532.6,534.04,532.6,533.2,13688.0,531.5941,533.0314,531.5941,532.193,13688.0
2024-12-16 12:20:00,533.36,533.63,532.95,533.17,7624.0,532.3527,532.6222,531.9435,532.163,7624.0
2024-12-16 12:25:00,533.17,533.68,532.97,532.97,8804.0,532.163,532.6721,531.9634,531.9634,8804.0
2024-12-16 12:30:00,533.12,533.6,533.1,533.6,10373.0,532.1131,532.5922,532.0932,532.5922,10373.0
2024-12-16 12:35:00,533.43,533.57,532.93,532.95,6356.0,532.4226,532.5623,531.9235,531.9435,6356.0
2024-12-16 12:40:00,533.17,533.47,532.99,533.41,4592.0,532.163,532.4625,531.9834,532.4026,4592.0
2024-12-16 12:45:00,533.36,533.44,532.74,532.84,13457.0,532.3527,532.4325,531.7339,531.8337,13457.0
2024-12-16 12:50:00,532.75,532.97,532.5,532.71,5306.0,531.7438,531.9634,531.4943,531.7039,5306.0
2024-12-16 12:55:00,532.59,532.68,532.38,532.52,8305.0,531.5841,531.674,531.3745,531.5143,8305.0
2024-12-16 13:00:00,532.67,532.67,532.44,532.59,3424.0,531.664,531.664,531.4344,531.5841,3424.0
2024-12-16 13:05:00,532.5,532.5,531.8,532.32,7044.0,531.4943,531.4943,530.7956,531.3147,7044.0
2024-12-16 13:10:00,532.1,532.32,532.0,532.01,5144.0,531.0951,531.3147,530.9953,531.0052,5144.0
2024-12-16 13:15:00,532.01,532.23,531.82,532.04,3689.0,531.0052,531.2248,530.8156,531.0352,3689.0
2024-12-16 13:20:00,532.16,532.24,531.87,532.06,8707.0,531.155,531.2348,530.8655,531.0551,8707.0
2024-12-16 13:25:00,532.22,532.44,531.91,532.34,4594.0,531.2148,531.4344,530.9054,531.3346,4594.0
2024-12-16 13:30:00,532.59,532.73,532.29,532.54,13244.0,531.5841,531.7239,531.2847,531.5342,13244.0
2024-12-16 13:35:00,532.62,533.05,532.3,533.05,6167.0,531.6141,532.0433,531.2947,532.0433,6167.0
2024-12-16 13:40:00,532.73,533.14,532.73,533.14,6446.0,531.7239,532.1331,531.7239,532.1331,6446.0
2024-12-16 13:45:00,533.08,533.23,532.94,533.2,2214.0,532.0732,532.2229,531.9335,532.193,2214.0
2024-12-16 13:50:00,533.21,533.23,533.0,533.07,6435.0,532.203,532.2229,531.9934,532.0632,6435.0
2024-12-16 13:55:00,532.89,533.16,532.81,532.99,11039.0,531.8836,532.1531,531.8037,531.9834,11039.0
2024-12-16 14:00:00,533.07,533.21,532.81,532.83,11519.0,532.0632,532.203,531.8037,531.8237,11519.0
2024-12-16 14:05:00,532.98,532.99,532.37,532.73,5811.0,531.9734,531.9834,531.3646,531.7239,5811.0
2024-12-16 14:10:00,532.65,533.12,532.56,533.12,12109.0,531.644,532.1131,531.5542,532.1131,12109.0
2024-12-16 14:15:00,533.04,533.04,531.95,532.28,7842.0,532.0333,532.0333,530.9454,531.2747,7842.0
2024-12-16 14:20:00,532.25,532.33,531.76,531.76,8753.0,531.2448,531.3246,530.7557,530.7557,8753.0
2024-12-16 14:25:00,531.74,531.88,531.16,531.38,23508.0,530.7357,530.8755,530.1568,530.3764,23508.0
2024-12-16 14:30:00,531.54,532.18,531.47,532.17,7090.0,530.5361,531.1749,530.4663,531.1649,7090.0
2024-12-16 14:35:00,532.26,532.88,532.07,532.87,6088.0,531.2548,531.8736,531.0651,531.8636,6088.0
2024-12-16 14:40:00,532.75,532.75,532.29,532.72,4323.0,531.7438,531.7438,531.2847,531.7139,4323.0
2024-12-16 14:45:00,532.77,533.02,532.16,532.17,7876.0,531.7638,532.0133,531.155,531.1649,7876.0
2024-12-16 14:50:00,532.18,532.7,532.07,532.54,9878.0,531.1749,531.6939,531.0651,531.5342,9878.0
2024-12-16 14:55:00,532.69,532.7,532.17,532.48,21094.0,531.684,531.6939,531.1649,531.4744,21094.0
2024-12-16 15:00:00,532.37,532.46,532.02,532.19,8730.0,531.3646,531.4544,531.0152,531.1849,8730.0
2024-12-16 15:05:00,532.12,532.27,531.53,531.75,6957.0,531.115,531.2647,530.5261,530.7457,6957.0
2024-12-16 15:10:00,531.65,531.94,531.37,531.73,16984.0,530.6459,530.9354,530.3664,530.7258,16984.0
2024-12-16 15:15:00,531.68,531.78,531.32,531.72,6772.0,530.6759,530.7757,530.3165,530.7158,6772.0
2024-12-16 15:20:00,531.72,531.72,530.67,531.01,11403.0,530.7158,530.7158,529.6678,530.0071,11403.0
2024-12-16 15:25:00,531.01,531.01,530.06,530.13,9635.0,530.0071,530.0071,529.0589,529.1288,9635.0
2024-12-16 15:30:00,530.13,530.41,529.85,530.27,17044.0,529.1288,529.4083,528.8493,529.2685,17044.0
2024-12-16 15:35:00,530.27,530.39,529.86,530.15,14122.0,529.2685,529.3883,528.8593,529.1488,14122.0
2024-12-16 15:40:00,530.02,530.24,529.69,530.07,18756.0,529.019,529.2386,528.6896,529.0689,18756.0
2024-12-16 15:45:00,529.79,530.87,529.61,530.73,14299.0,528.7894,529.8674,528.6098,529.7277,14299.0
2024-12-16 15:50:00,530.56,530.65,529.8,530.36,31297.0,529.558,529.6478,528.7994,529.3584,31297.0
2024-12-16 15:55:00,530.49,530.67,529.74,530.3,104051.0,529.4881,529.6678,528.7395,529.2985,104051.0
2024-12-17 09:30:00,526.01,531.06,526.01,531.06,47997.0,525.0166,530.057,525.0166,530.057,47997.0
2024-12-17 09:35:00,529.76,535.94,529.76,534.17,11114.0,528.7595,534.9278,528.7595,533.1612,11114.0
2024-12-17 09:40:00,534.17,534.17,530.04,531.23,17161.0,533.1612,533.1612,529.039,530.2267,17161.0
2024-12-17 09:45:00,531.72,531.99,530.81,531.05,4623.0,530.7158,530.9853,529.8075,530.0471,4623.0
2024-12-17 09:50:00,530.94,532.68,530.94,532.21,6692.0,529.9373,531.674,529.9373,531.2049,6692.0
2024-12-17 09:55:00,531.72,533.01,531.18,532.39,8513.0,530.7158,532.0033,530.1768,531.3845,8513.0
2024-12-17 10:00:00,531.52,533.11,531.52,532.82,6673.0,530.5162,532.1032,530.5162,531.8137,6673.0
2024-12-17 10:05:00,532.34,532.34,530.83,530.92,8603.0,531.3346,531.3346,529.8275,529.9173,8603.0
2024-12-17 10:10:00,531.51,531.73,530.26,530.27,13855.0,530.5062,530.7258,529.2585,529.2685,13855.0
2024-12-17 10:15:00,530.74,532.38,530.73,532.02,16369.0,529.7376,531.3745,529.7277,531.0152,16369.0
2024-12-17 10:20:00,532.01,532.76,530.92,531.51,18833.0,531.0052,531.7538,529.9173,530.5062,18833.0
2024-12-17 10:25:00,531.65,532.33,530.92,531.8,13086.0,530.6459,531.3246,529.9173,530.7956,13086.0
2024-12-17 10:30:00,531.5,531.83,530.08,530.25,15460.0,530.4962,530.8256,529.0789,529.2486,15460.0
2024-12-17 10:35:00,530.76,531.15,529.99,530.51,11815.0,529.7576,530.1469,528.9891,529.5081,11815.0
2024-12-17 10:40:00,530.51,530.69,529.0,529.49,10568.0,529.5081,529.6877,528.0009,528.49,10568.0
2024-12-17 10:45:00,529.49,529.71,528.75,529.67,7115.0,528.49,528.7096,527.7514,528.6697,7115.0
2024-12-17 10:50:00,529.22,529.22,528.3,528.39,4684.0,528.2205,528.2205,527.3022,527.3921,4684.0
2024-12-17 10:55:00,528.36,529.4,528.3,529.4,12635.0,527.3621,528.4002,527.3022,528.4002,12635.0
2024-12-17 11:00:00,529.53,530.68,528.8,530.68,6247.0,528.5299,529.6777,527.8013,529.6777,6247.0
2024-12-17 11:05:00,530.59,531.77,530.53,531.14,21663.0,529.5879,530.7657,529.528,530.1369,21663.0
2024-12-17 11:10:00,531.35,531.39,530.34,530.51,10831.0,530.3465,530.3864,529.3384,529.5081,10831.0
2024-12-17 11:15:00,530.52,531.11,529.81,531.11,9031.0,529.5181,530.1069,528.8094,530.1069,9031.0
2024-12-17 11:20:00,531.35,531.35,529.39,529.6,6147.0,530.3465,530.3465,528.3902,528.5998,6147.0
2024-12-17 11:25:00,529.6,529.86,529.0,529.3,11988.0,528.5998,528.8593,528.0009,528.3004,11988.0
2024-12-17 11:30:00,529.52,530.01,529.47,529.76,8992.0,528.5199,529.009,528.47,528.7595,8992.0
2024-12-17 11:35:00,529.94,530.3,529.64,530.09,6772.0,528.9391,529.2985,528.6397,529.0889,6772.0
2024-12-17 11:40:00,529.81,530.13,529.28,529.49,9921.0,528.8094,529.1288,528.2804,528.49,9921.0
2024-12-17 11:45:00,529.61,530.43,528.94,530.26,12632.0,528.6098,529.4282,527.941,529.2585,12632.0
2024-12-17 11:50:00,530.08,531.16,529.75,530.99,7056.0,529.0789,530.1568,528.7495,529.9872,7056.0
2024-12-17 11:55:00,531.3,531.69,530.88,531.43,14343.0,530.2966,530.6858,529.8774,530.4263,14343.0
2024-12-17 12:00:00,531.77,532.12,531.41,531.77,9029.0,530.7657,531.115,530.4064,530.7657,9029.0
2024-12-17 12:05:00,531.52,532.25,531.28,532.25,7205.0,530.5162,531.2448,530.2766,531.2448,7205.0
2024-12-17 12:10:00,532.09,532.31,530.84,530.84,4614.0,531.0851,531.3047,529.8374,529.8374,4614.0
2024-12-17 12:15:00,531.26,531.26,530.82,530.9,3136.0,530.2567,530.2567,529.8175,529.8973,3136.0
2024-12-17 12:20:00,531.3,531.64,531.2,531.4,6654.0,530.2966,530.6359,530.1968,530.3964,6654.0
2024-12-17 12:25:00,531.57,531.58,530.95,531.19,4080.0,530.5661,530.5761,529.9472,530.1868,4080.0
2024-12-17 12:30:00,531.27,531.73,531.15,531.44,8348.0,530.2666,530.7258,530.1469,530.4363,8348.0
2024-12-17 12:35:00,531.44,532.2,531.25,532.2,11080.0,530.4363,531.1949,530.2467,531.1949,11080.0
2024-12-17 12:40:00,532.23,532.74,532.07,532.69,4142.0,531.2248,531.7339,531.0651,531.684,4142.0
2024-12-17 12:45:00,532.66,532.86,532.36,532.65,15979.0,531.654,531.8536,531.3546,531.644,15979.0
2024-12-17 12:50:00,532.67,533.09,532.67,533.06,1693.0,531.664,532.0832,531.664,532.0533,1693.0
2024-12-17 12:55:00,533.07,533.83,532.99,533.83,22860.0,532.0632,532.8218,531.9834,532.8218,22860.0
2024-12-17 13:00:00,533.98,534.78,533.55,534.78,13449.0,532.9715,533.77,532.5423,533.77,13449.0
2024-12-17 13:05:00,534.67,534.82,534.18,534.44,15283.0,533.6602,533.8099,533.1711,533.4306,15283.0
2024-12-17 13:10:00,534.43,534.76,534.11,534.51,6553.0,533.4207,533.75,533.1013,533.5005,6553.0
2024-12-17 13:15:00,534.51,534.83,534.26,534.82,5571.0,533.5005,533.8199,533.251,533.8099,5571.0
2024-12-17 13:20:00,534.76,534.82,533.63,534.12,18612.0,533.75,533.8099,532.6222,533.1113,18612.0
2024-12-17 13:25:00,534.12,534.23,533.84,533.84,7100.0,533.1113,533.221,532.8318,532.8318,7100.0
2024-12-17 13:30:00,534.03,534.03,533.58,533.58,4015.0,533.0214,533.0214,532.5723,532.5723,4015.0
2024-12-17 13:35:00,533.45,533.63,533.05,533.38,6022.0,532.4425,532.6222,532.0433,532.3727,6022.0
2024-12-17 13:40:00,533.58,533.77,533.15,533.15,8314.0,532.5723,532.7619,532.1431,532.1431,8314.0
2024-12-17 13:45:00,533.31,533.81,533.15,533.51,5227.0,532.3028,532.8018,532.1431,532.5024,5227.0
2024-12-17 13:50:00,533.26,533.51,533.04,533.19,1813.0,532.2529,532.5024,532.0333,532.183,1813.0
2024-12-17 13:55:00,533.23,533.69,533.18,533.69,4101.0,532.2229,532.6821,532.173,532.6821,4101.0
2024-12-17 14:00:00,533.67,533.67,532.6,532.75,8352.0,532.6621,532.6621,531.5941,531.7438,8352.0
2024-12-17 14:05:00,532.92,533.37,532.89,533.12,3006.0,531.9135,532.3627,531.8836,532.1131,3006.0
2024-12-17 14:10:00,532.91,533.09,532.67,532.71,5465.0,531.9035,532.0832,531.664,531.7039,5465.0
2024-12-17 14:15:00,532.49,532.97,532.49,532.93,7318.0,531.4843,531.9634,531.4843,531.9235,7318.0
2024-12-17 14:20:00,532.9,532.9,532.46,532.6,9563.0,531.8936,531.8936,531.4544,531.5941,9563.0
2024-12-17 14:25:00,532.58,532.65,532.43,532.59,9400.0,531.5742,531.644,531.4244,531.5841,9400.0
2024-12-17 14:30:00,532.59,532.65,531.51,531.51,31611.0,531.5841,531.644,530.5062,530.5062,31611.0
2024-12-17 14:35:00,531.54,531.66,530.99,531.23,4081.0,530.5361,530.6559,529.9872,530.2267,4081.0
2024-12-17 14:40:00,531.23,531.34,530.04,530.72,9141.0,530.2267,530.3365,529.039,529.7177,9141.0
2024-12-17 14:45:00,530.75,530.92,530.12,530.24,10792.0,529.7476,529.9173,529.1188,529.2386,10792.0
2024-12-17 14:50:00,530.24,530.36,530.02,530.16,8375.0,529.2386,529.3584,529.019,529.1587,8375.0
2024-12-17 14:55:00,530.17,530.81,530.16,530.5,6496.0,529.1687,529.8075,529.1587,529.4981,6496.0
2024-12-17 15:00:00,530.5,530.5,530.03,530.19,11021.0,529.4981,529.4981,529.029,529.1887,11021.0
2024-12-17 15:05:00,530.18,530.51,529.82,529.83,9938.0,529.1787,529.5081,528.8194,528.8294,9938.0
2024-12-17 15:10:00,529.6,530.15,529.6,529.94,9439.0,528.5998,529.1488,528.5998,528.9391,9439.0
2024-12-17 15:15:00,529.98,530.42,529.9,530.07,23735.0,528.9791,529.4182,528.8992,529.0689,23735.0
2024-12-17 15:20:00,529.99,529.99,528.84,529.31,25111.0,528.9891,528.9891,527.8412,528.3103,25111.0
2024-12-17 15:25:00,529.16,529.47,528.8,529.25,17958.0,528.1606,528.47,527.8013,528.2505,17958.0
2024-12-17 15:30:00,529.25,529.42,528.41,529.22,9754.0,528.2505,528.4201,527.412,528.2205,9754.0
2024-12-17 15:35:00,529.23,529.54,529.06,529.1,14601.0,528.2305,528.5399,528.0608,528.1007,14601.0
2024-12-17 15:40:00,529.19,529.99,529.18,529.71,9885.0,528.1906,528.9891,528.1806,528.7096,9885.0
2024-12-17 15:45:00,529.94,530.25,529.67,529.97,10894.0,528.9391,529.2486,528.6697,528.9691,10894.0
2024-12-17 15:50:00,529.65,530.24,529.56,529.56,17627.0,528.6497,529.2386,528.5599,528.5599,17627.0
2024-12-17 15:55:00,529.61,529.71,528.59,528.73,107636.0,528.6098,528.7096,527.5917,527.7314,107636.0
2024-12-18 09:30:00,528.0,530.11,525.92,528.94,47750.0,527.0028,529.1088,524.9267,527.941,47750.0
2024-12-18 09:35:00,528.54,529.75,527.6,527.6,4276.0,527.5418,528.7495,526.6036,526.6036,4276.0
2024-12-18 09:40:00,527.41,527.72,527.01,527.01,6439.0,526.4139,526.7233,526.0147,526.0147,6439.0
2024-12-18 09:45:00,527.52,528.03,526.61,527.04,13390.0,526.5237,527.0328,525.6154,526.0446,13390.0
2024-12-18 09:50:00,526.99,528.62,526.82,527.04,7631.0,525.9947,527.6216,525.825,526.0446,7631.0
2024-12-18 09:55:00,526.93,527.01,525.96,526.44,9665.0,525.9348,526.0147,524.9667,525.4458,9665.0
2024-12-18 10:00:00,526.86,527.89,526.34,527.41,6290.0,525.865,526.893,525.3459,526.4139,6290.0
2024-12-18 10:05:00,527.41,527.49,526.36,527.42,7936.0,526.4139,526.4938,525.3659,526.4239,7936.0
2024-12-18 10:10:00,526.73,527.37,526.3,526.53,4639.0,525.7352,526.374,525.306,525.5356,4639.0
2024-12-18 10:15:00,526.81,526.81,525.6,526.22,9285.0,525.8151,525.8151,524.6073,525.2262,9285.0
2024-12-18 10:20:00,525.95,527.27,525.94,527.27,6004.0,524.9567,526.2742,524.9467,526.2742,6004.0
2024-12-18 10:25:00,527.24,527.69,526.96,527.22,7422.0,526.2442,526.6934,525.9648,526.2243,7422.0
2024-12-18 10:30:00,527.06,527.89,526.8,527.68,10297.0,526.0646,526.893,525.8051,526.6834,10297.0
2024-12-18 10:35:00,527.07,527.64,526.88,527.02,4974.0,526.0746,526.6435,525.8849,526.0247,4974.0
2024-12-18 10:40:00,527.04,527.04,525.81,525.96,5738.0,526.0446,526.0446,524.8169,524.9667,5738.0
2024-12-18 10:45:00,526.17,526.17,525.64,526.13,6607.0,525.1763,525.1763,524.6473,525.1363,6607.0
2024-12-18 10:50:00,526.17,527.01,526.12,526.87,5850.0,525.1763,526.0147,525.1264,525.8749,5850.0
2024-12-18 10:55:00,526.5,527.3,526.44,526.95,4025.0,525.5056,526.3041,525.4458,525.9548,4025.0
2024-12-18 11:00:00,526.95,527.3,526.5,526.93,4516.0,525.9548,526.3041,525.5056,525.9348,4516.0
2024-12-18 11:05:00,526.92,527.14,526.65,526.8,3870.0,525.9249,526.1444,525.6554,525.8051,3870.0
2024-12-18 11:10:00,526.8,527.07,526.58,526.82,9410.0,525.8051,526.0746,525.5855,525.825,9410.0
2024-12-18 11:15:00,526.83,527.98,526.73,527.54,23248.0,525.835,526.9828,525.7352,526.5437,23248.0
2024-12-18 11:20:00,527.4,529.28,527.13,528.99,7820.0,526.4039,528.2804,526.1345,527.9909,7820.0
2024-12-18 11:25:00,528.62,529.66,528.62,529.1,7181.0,527.6216,528.6597,527.6216,528.1007,7181.0
2024-12-18 11:30:00,529.04,530.07,528.77,529.51,6877.0,528.0408,529.0689,527.7714,528.51,6877.0
2024-12-18 11:35:00,529.7,530.32,529.33,530.32,5028.0,528.6996,529.3184,528.3303,529.3184,5028.0
2024-12-18 11:40:00,530.32,531.3,530.02,531.22,3624.0,529.3184,530.2966,529.019,530.2167,3624.0
2024-12-18 11:45:00,531.01,531.64,530.45,531.3,6604.0,530.0071,530.6359,529.4482,530.2966,6604.0
2024-12-18 11:50:00,531.32,531.78,531.04,531.68,2770.0,530.3165,530.7757,530.0371,530.6759,2770.0
2024-12-18 11:55:00,531.52,532.01,531.1,532.0,9567.0,530.5162,531.0052,530.097,530.9953,9567.0
2024-12-18 12:00:00,531.74,532.44,531.73,532.34,4790.0,530.7357,531.4344,530.7258,531.3346,4790.0
2024-12-18 12:05:00,532.4,532.49,531.8,532.27,6046.0,531.3945,531.4843,530.7956,531.2647,6046.0
2024-12-18 12:10:00,532.48,533.07,532.48,532.75,3304.0,531.4744,532.0632,531.4744,531.7438,3304.0
2024-12-18 12:15:00,532.9,533.34,532.73,532.98,4370.0,531.8936,532.3327,531.7239,531.9734,4370.0
2024-12-18 12:20:00,532.98,533.24,532.25,532.72,4321.0,531.9734,532.2329,531.2448,531.7139,4321.0
2024-12-18 12:25:00,532.42,532.42,531.86,531.86,2067.0,531.4145,531.4145,530.8555,530.8555,2067.0
2024-12-18 12:30:00,531.84,532.07,531.29,531.56,4684.0,530.8356,531.0651,530.2866,530.5561,4684.0
2024-12-18 12:35:00,531.81,531.86,531.46,531.64,3825.0,530.8056,530.8555,530.4563,530.6359,3825.0
2024-12-18 12:40:00,531.64,532.05,531.54,531.72,5531.0,530.6359,531.0452,530.5361,530.7158,5531.0
2024-12-18 12:45:00,531.44,531.81,531.09,531.21,6545.0,530.4363,530.8056,530.087,530.2067,6545.0
2024-12-18 12:50:00,531.22,531.33,530.6,530.84,7726.0,530.2167,530.3265,529.5979,529.8374,7726.0
2024-12-18 12:55:00,530.92,531.29,530.43,530.67,4210.0,529.9173,530.2866,529.4282,529.6678,4210.0
2024-12-18 13:00:00,530.54,530.54,529.96,529.96,2421.0,529.538,529.538,528.9591,528.9591,2421.0
2024-12-18 13:05:00,529.99,530.0,529.77,529.77,700.0,528.9891,528.999,528.7695,528.7695,700.0
2024-12-18 13:10:00,529.83,529.92,529.05,529.27,6789.0,528.8294,528.9192,528.0508,528.2704,6789.0
2024-12-18 13:15:00,529.13,529.4,528.73,528.79,11890.0,528.1307,528.4002,527.7314,527.7913,11890.0
2024-12-18 13:20:00,529.03,529.49,528.92,529.1,2958.0,528.0309,528.49,527.9211,528.1007,2958.0
2024-12-18 13:25:00,529.07,529.22,528.91,528.97,4032.0,528.0708,528.2205,527.9111,527.971,4032.0
2024-12-18 13:30:00,528.95,529.55,528.95,529.29,2592.0,527.951,528.5499,527.951,528.2904,2592.0
2024-12-18 13:35:00,529.27,529.27,528.65,528.92,1842.0,528.2704,528.2704,527.6516,527.9211,1842.0
2024-12-18 13:40:00,528.93,528.93,528.16,528.3,3323.0,527.9311,527.9311,527.1625,527.3022,3323.0
2024-12-18 13:45:00,528.41,528.71,527.99,528.71,1351.0,527.412,527.7115,526.9928,527.7115,1351.0
2024-12-18 13:50:00,528.53,528.55,527.95,528.1,1094.0,527.5318,527.5518,526.9529,527.1026,1094.0
2024-12-18 13:55:00,528.17,528.18,527.26,527.27,3435.0,527.1725,527.1825,526.2642,526.2742,3435.0
2024-12-18 14:00:00,527.26,527.26,524.54,524.55,6489.0,526.2642,526.2642,523.5493,523.5593,6489.0
2024-12-18 14:05:00,524.74,524.98,523.39,523.81,5976.0,523.749,523.9885,522.4015,522.8207,5976.0
2024-12-18 14:10:00,523.62,523.68,523.06,523.33,3070.0,522.6311,522.691,522.0721,522.3416,3070.0
2024-12-18 14:15:00,523.63,523.66,523.08,523.37,4102.0,522.6411,522.671,522.0921,522.3816,4102.0
2024-12-18 14:20:00,523.33,523.49,522.61,522.83,4968.0,522.3416,522.5013,521.623,521.8426,4968.0
2024-12-18 14:25:00,522.83,523.08,522.64,522.65,4676.0,521.8426,522.0921,521.6529,521.6629,4676.0
2024-12-18 14:30:00,522.82,523.38,522.01,523.38,7038.0,521.8326,522.3915,521.0241,522.3915,7038.0
2024-12-18 14:35:00,523.17,523.19,522.18,522.18,3456.0,522.1819,522.2019,521.1938,521.1938,3456.0
2024-12-18 14:40:00,522.49,522.88,522.18,522.53,5602.0,521.5032,521.8925,521.1938,521.5431,5602.0
2024-12-18 14:45:00,522.5,522.84,521.51,522.41,9771.0,521.5132,521.8526,520.5251,521.4234,9771.0
2024-12-18 14:50:00,522.15,522.15,520.0,520.91,10831.0,521.1639,521.1639,519.0179,519.9262,10831.0
2024-12-18 14:55:00,520.91,520.98,520.05,520.5,5987.0,519.9262,519.9961,519.0678,519.517,5987.0
2024-12-18 15:00:00,520.81,521.94,520.41,521.4,4419.0,519.8264,520.9543,519.4271,520.4153,4419.0
2024-12-18 15:05:00,521.13,522.93,521.13,522.57,10002.0,520.1458,521.9424,520.1458,521.5831,10002.0
2024-12-18 15:10:00,522.39,522.79,521.47,521.47,11079.0,521.4034,521.8027,520.4851,520.4851,11079.0
2024-12-18 15:15:00,521.46,521.7,520.35,520.56,5789.0,520.4752,520.7147,519.3673,519.5769,5789.0
2024-12-18 15:20:00,520.56,521.29,520.27,520.39,9706.0,519.5769,520.3055,519.2874,519.4072,9706.0
2024-12-18 15:25:00,520.34,521.26,520.14,521.09,16834.0,519.3573,520.2755,519.1577,520.1059,16834.0
2024-12-18 15:30:00,521.14,521.33,520.84,520.99,13023.0,520.1558,520.3454,519.8563,520.0061,13023.0
2024-12-18 15:35:00,520.99,520.99,519.48,519.67,13988.0,520.0061,520.0061,518.4989,518.6885,13988.0
2024-12-18 15:40:00,519.4,519.83,518.04,518.48,11223.0,518.4191,518.8482,517.0616,517.5008,11223.0
2024-12-18 15:45:00,518.08,519.4,517.71,519.36,13417.0,517.1015,518.4191,516.7322,518.3791,13417.0
2024-12-18 15:50:00,518.61,518.99,518.06,518.37,29445.0,517.6305,518.0098,517.0816,517.391,29445.0
2024-12-18 15:55:00,518.17,518.25,515.9,516.07,122404.0,517.1914,517.2712,514.9257,515.0953,122404.0
2024-12-19 09:30:00,518.72,522.43,516.74,518.39,47971.0,517.7403,521.4433,515.7641,517.411,47971.0
2024-12-19 09:35:00,518.3,518.3,514.37,516.15,21535.0,517.3211,517.3211,513.3986,515.1752,21535.0
2024-12-19 09:40:00,515.15,516.19,511.74,512.36,41828.0,514.1771,515.2151,510.7735,511.3923,41828.0
2024-12-19 09:45:00,512.68,512.72,508.85,509.5,15776.0,511.7117,511.7517,507.889,508.5378,15776.0
2024-12-19 09:50:00,509.25,511.49,509.03,509.8,19409.0,508.2882,510.524,508.0686,508.8372,19409.0
2024-12-19 09:55:00,510.05,511.57,509.1,511.36,29368.0,509.0867,510.6038,508.1385,510.3942,29368.0
2024-12-19 10:00:00,511.11,512.13,509.87,511.31,23858.0,510.1447,511.1628,508.9071,510.3443,23858.0
2024-12-19 10:05:00,511.31,512.39,510.78,512.39,14701.0,510.3443,511.4223,509.8153,511.4223,14701.0
2024-12-19 10:10:00,511.43,512.51,511.0,512.28,16379.0,510.4641,511.5421,510.0349,511.3125,16379.0
2024-12-19 10:15:00,512.2,512.4,511.14,511.14,17930.0,511.2327,511.4323,510.1747,510.1747,17930.0
2024-12-19 10:20:00,512.1,512.34,511.02,511.61,13446.0,511.1328,511.3724,510.0549,510.6438,13446.0
2024-12-19 10:25:00,512.01,513.02,511.19,511.97,13475.0,511.043,512.0511,510.2246,511.0031,13475.0
2024-12-19 10:30:00,512.72,513.04,511.25,511.29,13266.0,511.7517,512.0711,510.2844,510.3244,13266.0
2024-12-19 10:35:00,511.21,512.84,510.8,512.24,12262.0,510.2445,511.8714,509.8353,511.2726,12262.0
2024-12-19 10:40:00,512.43,513.63,511.72,513.06,15167.0,511.4622,512.66,510.7536,512.091,15167.0
2024-12-19 10:45:00,512.89,514.13,511.95,513.73,9901.0,511.9213,513.159,510.9831,512.7598,9901.0
2024-12-19 10:50:00,514.13,514.54,512.78,513.48,5454.0,513.159,513.5682,511.8116,512.5102,5454.0
2024-12-19 10:55:00,513.86,515.1,513.42,513.98,10054.0,512.8895,514.1272,512.4503,513.0093,10054.0
2024-12-19 11:00:00,513.77,514.07,512.43,512.76,8016.0,512.7997,513.0991,511.4622,511.7916,8016.0
2024-12-19 11:05:00,512.67,512.8,511.89,512.38,8894.0,511.7018,511.8315,510.9232,511.4123,8894.0
2024-12-19 11:10:00,512.44,513.31,511.94,513.14,11404.0,511.4722,512.3406,510.9731,512.1709,11404.0
2024-12-19 11:15:00,513.05,515.09,512.83,514.75,14920.0,512.081,514.1172,511.8615,513.7778,14920.0
2024-12-19 11:20:00,514.82,516.45,514.82,516.25,5820.0,513.8477,515.4746,513.8477,515.275,5820.0
2024-12-19 11:25:00,516.11,516.5,515.44,516.15,14390.0,515.1353,515.5245,514.4665,515.1752,14390.0
2024-12-19 11:30:00,515.71,516.3,515.31,515.58,12348.0,514.736,515.3249,514.3368,514.6063,12348.0
2024-12-19 11:35:00,515.56,516.46,515.27,515.93,6059.0,514.5863,515.4846,514.2969,514.9556,6059.0
2024-12-19 11:40:00,515.48,516.4,515.47,516.04,4420.0,514.5065,515.4247,514.4965,515.0654,4420.0
2024-12-19 11:45:00,516.39,516.9,516.19,516.69,2400.0,515.4147,515.9238,515.2151,515.7142,2400.0
2024-12-19 11:50:00,516.77,516.8,515.87,515.87,8944.0,515.794,515.824,514.8957,514.8957,8944.0
2024-12-19 11:55:00,515.82,516.13,515.63,515.93,3395.0,514.8458,515.1552,514.6562,514.9556,3395.0
2024-12-19 12:00:00,515.92,516.42,515.91,516.23,3212.0,514.9456,515.4447,514.9356,515.255,3212.0
2024-12-19 12:05:00,516.22,517.11,515.89,515.93,7648.0,515.2451,516.1334,514.9157,514.9556,7648.0
2024-12-19 12:10:00,515.93,516.07,515.6,515.83,5029.0,514.9556,515.0953,514.6262,514.8558,5029.0
2024-12-19 12:15:00,516.21,516.77,516.13,516.64,2350.0,515.2351,515.794,515.1552,515.6643,2350.0
2024-12-19 12:20:00,516.63,516.63,515.36,515.57,7301.0,515.6543,515.6543,514.3867,514.5963,7301.0
2024-12-19 12:25:00,515.67,515.85,514.91,515.43,7909.0,514.6961,514.8758,513.9375,514.4566,7909.0
2024-12-19 12:30:00,515.42,515.5,514.49,515.15,5717.0,514.4466,514.5264,513.5183,514.1771,5717.0
2024-12-19 12:35:00,515.08,516.03,514.77,516.02,7815.0,514.1072,515.0554,513.7978,515.0454,7815.0
2024-12-19 12:40:00,515.72,516.34,515.37,515.72,24674.0,514.746,515.3648,514.3967,514.746,24674.0
2024-12-19 12:45:00,515.73,516.01,515.52,515.52,4143.0,514.756,515.0355,514.5464,514.5464,4143.0
2024-12-19 12:50:00,515.46,515.93,515.06,515.93,6827.0,514.4865,514.9556,514.0872,514.9556,6827.0
2024-12-19 12:55:00,515.74,516.07,515.7,515.71,5239.0,514.766,515.0953,514.726,514.736,5239.0
2024-12-19 13:00:00,515.73,515.74,515.57,515.74,4458.0,514.756,514.766,514.5963,514.766,4458.0
2024-12-19 13:05:00,515.98,516.09,515.93,516.01,9513.0,515.0055,515.1153,514.9556,515.0355,9513.0
2024-12-19 13:10:00,516.01,516.99,515.78,516.5,27149.0,515.0355,516.0136,514.8059,515.5245,27149.0
2024-12-19 13:15:00,516.57,516.79,516.43,516.66,19455.0,515.5944,515.814,515.4547,515.6842,19455.0
2024-12-19 13:20:00,516.6,518.09,516.6,518.09,9423.0,515.6243,517.1115,515.6243,517.1115,9423.0
2024-12-19 13:25:00,518.02,518.7,517.76,518.43,6116.0,517.0417,517.7204,516.7822,517.4509,6116.0
2024-12-19 13:30:00,518.06,518.79,517.96,518.79,2232.0,517.0816,517.8102,516.9818,517.8102,2232.0
2024-12-19 13:35:00,518.87,518.87,518.02,518.24,11593.0,517.8901,517.8901,517.0417,517.2612,11593.0
2024-12-19 13:40:00,518.21,518.68,517.97,518.6,2136.0,517.2313,517.7004,516.9918,517.6206,2136.0
2024-12-19 13:45:00,518.4,518.78,518.34,518.56,4319.0,517.4209,517.8002,517.3611,517.5806,4319.0
2024-12-19 13:50:00,518.77,519.29,518.43,518.52,10087.0,517.7902,518.3093,517.4509,517.5407,10087.0
2024-12-19 13:55:00,518.63,519.49,518.49,519.34,9746.0,517.6505,518.5089,517.5108,518.3592,9746.0
2024-12-19 14:00:00,519.56,519.6,518.95,519.3,5735.0,518.5788,518.6187,517.9699,518.3192,5735.0
2024-12-19 14:05:00,519.32,519.32,518.49,518.57,10312.0,518.3392,518.3392,517.5108,517.5906,10312.0
2024-12-19 14:10:00,518.71,518.9,518.08,518.23,13034.0,517.7304,517.92,517.1015,517.2513,13034.0
2024-12-19 14:15:00,518.25,518.28,517.57,518.0,11983.0,517.2712,517.3012,516.5925,517.0217,11983.0
2024-12-19 14:20:00,518.0,518.16,516.96,517.75,14656.0,517.0217,517.1814,515.9837,516.7722,14656.0
2024-12-19 14:25:00,517.75,518.42,517.33,518.01,7155.0,516.7722,517.4409,516.353,517.0317,7155.0
2024-12-19 14:30:00,518.17,518.44,517.61,518.15,9813.0,517.1914,517.4609,516.6324,517.1714,9813.0
2024-12-19 14:35:00,518.14,518.4,517.87,518.12,7512.0,517.1614,517.4209,516.8919,517.1415,7512.0
2024-12-19 14:40:00,517.84,517.87,516.76,517.38,57838.0,516.862,516.8919,515.784,516.4029,57838.0
2024-12-19 14:45:00,517.56,517.75,517.0,517.09,8068.0,516.5825,516.7722,516.0236,516.1134,8068.0
2024-12-19 14:50:00,517.1,517.98,517.1,517.63,1566.0,516.1234,517.0017,516.1234,516.6524,1566.0
2024-12-19 14:55:00,517.6,517.64,516.72,516.88,8231.0,516.6225,516.6624,515.7441,515.9038,8231.0
2024-12-19 15:00:00,516.99,517.07,516.6,516.95,8602.0,516.0136,516.0935,515.6243,515.9737,8602.0
2024-12-19 15:05:00,516.95,517.17,516.69,516.93,6806.0,515.9737,516.1933,515.7142,515.9537,6806.0
2024-12-19 15:10:00,516.93,517.35,516.62,517.34,4465.0,515.9537,516.3729,515.6443,516.3629,4465.0
2024-12-19 15:15:00,517.39,517.74,517.23,517.5,8333.0,516.4128,516.7622,516.2532,516.5226,8333.0
2024-12-19 15:20:00,517.6,518.02,517.5,517.7,9645.0,516.6225,517.0417,516.5226,516.7223,9645.0
2024-12-19 15:25:00,517.83,518.25,517.61,517.82,33016.0,516.852,517.2712,516.6324,516.842,33016.0
2024-12-19 15:30:00,517.67,517.99,517.3,517.61,6279.0,516.6923,517.0117,516.323,516.6324,6279.0
2024-12-19 15:35:00,517.7,518.32,517.21,518.32,6439.0,516.7223,517.3411,516.2332,517.3411,6439.0
2024-12-19 15:40:00,518.38,518.87,518.26,518.47,10675.0,517.401,517.8901,517.2812,517.4908,10675.0
2024-12-19 15:45:00,518.47,518.54,517.95,518.07,7817.0,517.4908,517.5607,516.9718,517.0916,7817.0
2024-12-19 15:50:00,517.86,518.2,517.05,517.65,15778.0,516.882,517.2213,516.0735,516.6724,15778.0
2024-12-19 15:55:00,517.61,518.29,516.41,516.78,75142.0,516.6324,517.3111,515.4347,515.804,75142.0
2024-12-20 09:30:00,516.69,519.61,515.0,518.53,238035.0,515.7142,518.6287,514.0274,517.5507,238035.0
2024-12-20 09:35:00,518.91,519.05,516.8,517.36,19803.0,517.93,518.0697,515.824,516.3829,19803.0
2024-12-20 09:40:00,517.1,520.88,516.83,520.28,8338.0,516.1234,519.8963,515.8539,519.2974,8338.0
2024-12-20 09:45:00,520.41,521.25,517.96,518.4,9172.0,519.4271,520.2656,516.9818,517.4209,9172.0
2024-12-20 09:50:00,518.3,519.03,516.94,519.03,4708.0,517.3211,518.0498,515.9637,518.0498,4708.0
2024-12-20 09:55:00,518.67,518.87,517.18,517.82,5944.0,517.6904,517.8901,516.2032,516.842,5944.0
2024-12-20 10:00:00,517.86,519.81,517.52,519.17,6127.0,516.882,518.8283,516.5426,518.1895,6127.0
2024-12-20 10:05:00,519.59,521.58,519.3,520.63,4480.0,518.6087,520.5949,518.3192,519.6467,4480.0
2024-12-20 10:10:00,520.56,521.0,519.28,520.06,4810.0,519.5769,520.016,518.2993,519.0778,4810.0
2024-12-20 10:15:00,520.06,521.07,519.76,520.51,5881.0,519.0778,520.0859,518.7784,519.527,5881.0
2024-12-20 10:20:00,520.56,521.15,519.82,519.82,4504.0,519.5769,520.1657,518.8383,518.8383,4504.0
2024-12-20 10:25:00,519.77,521.88,519.46,521.88,2337.0,518.7884,520.8944,518.4789,520.8944,2337.0
2024-12-20 10:30:00,521.91,522.99,521.03,522.11,6369.0,520.9243,522.0023,520.046,521.1239,6369.0
2024-12-20 10:35:00,522.38,522.53,520.74,521.22,9371.0,521.3934,521.5431,519.7565,520.2356,9371.0
2024-12-20 10:40:00,521.15,521.19,520.01,520.34,10873.0,520.1657,520.2057,519.0279,519.3573,10873.0
2024-12-20 10:45:00,520.34,520.68,519.76,520.52,17035.0,519.3573,519.6966,518.7784,519.5369,17035.0
2024-12-20 10:50:00,520.51,520.92,519.8,519.93,41580.0,519.527,519.9362,518.8183,518.9481,41580.0
2024-12-20 10:55:00,519.93,521.86,519.93,521.19,6659.0,518.9481,520.8744,518.9481,520.2057,6659.0
2024-12-20 11:00:00,521.13,522.23,521.13,521.85,3525.0,520.1458,521.2437,520.1458,520.8644,3525.0
2024-12-20 11:05:00,521.84,521.96,521.06,521.27,3508.0,520.8544,520.9742,520.0759,520.2855,3508.0
2024-12-20 11:10:00,521.25,521.84,520.82,521.61,5919.0,520.2656,520.8544,519.8364,520.6249,5919.0
2024-12-20 11:15:00,521.62,523.08,521.59,522.56,2028.0,520.6349,522.0921,520.6049,521.5731,2028.0
2024-12-20 11:20:00,522.45,523.43,522.2,523.36,3482.0,521.4633,522.4414,521.2138,522.3716,3482.0
2024-12-20 11:25:00,523.73,524.12,522.84,523.94,3580.0,522.7409,523.1301,521.8526,522.9505,3580.0
2024-12-20 11:30:00,523.87,524.66,523.63,524.38,3654.0,522.8806,523.6691,522.6411,523.3896,3654.0
2024-12-20 11:35:00,524.53,524.89,523.81,524.73,4242.0,523.5394,523.8987,522.8207,523.739,4242.0
2024-12-20 11:40:00,524.76,525.38,524.69,525.16,5361.0,523.7689,524.3878,523.6991,524.1682,5361.0
2024-12-20 11:45:00,524.92,525.42,524.86,525.06,7085.0,523.9286,524.4277,523.8687,524.0684,7085.0
2024-12-20 11:50:00,525.38,525.59,524.7,525.52,7003.0,524.3878,524.5974,523.709,524.5275,7003.0
2024-12-20 11:55:00,525.47,526.43,525.24,525.24,6117.0,524.4776,525.4358,524.248,524.248,6117.0
2024-12-20 12:00:00,525.46,526.02,525.22,526.0,1902.0,524.4676,525.0266,524.2281,525.0066,1902.0
2024-12-20 12:05:00,526.33,526.33,525.21,525.54,3803.0,525.336,525.336,524.2181,524.5475,3803.0
2024-12-20 12:10:00,525.54,525.75,525.19,525.63,6041.0,524.5475,524.7571,524.1981,524.6373,6041.0
2024-12-20 12:15:00,525.76,525.89,525.37,525.6,4354.0,524.767,524.8968,524.3778,524.6073,4354.0
2024-12-20 12:20:00,525.6,525.7,525.12,525.25,7049.0,524.6073,524.7072,524.1283,524.258,7049.0
2024-12-20 12:25:00,525.25,525.82,525.05,525.13,17489.0,524.258,524.8269,524.0584,524.1382,17489.0
2024-12-20 12:30:00,525.17,525.27,524.21,524.63,6973.0,524.1782,524.278,523.22,523.6392,6973.0
2024-12-20 12:35:00,524.93,524.99,524.44,524.45,11788.0,523.9386,523.9985,523.4495,523.4595,11788.0
2024-12-20 12:40:00,524.77,524.77,524.41,524.61,9173.0,523.7789,523.7789,523.4196,523.6192,9173.0
2024-12-20 12:45:00,524.74,524.92,523.85,524.92,11161.0,523.749,523.9286,522.8606,523.9286,11161.0
2024-12-20 12:50:00,524.99,525.22,523.97,524.78,18454.0,523.9985,524.2281,522.9804,523.7889,18454.0
2024-12-20 12:55:00,524.77,525.58,524.73,525.58,5890.0,523.7789,524.5874,523.739,524.5874,5890.0
2024-12-20 13:00:00,525.67,526.02,525.32,526.02,3048.0,524.6772,525.0266,524.3279,525.0266,3048.0
2024-12-20 13:05:00,525.84,526.05,525.23,525.26,3754.0,524.8469,525.0565,524.238,524.268,3754.0
2024-12-20 13:10:00,525.18,525.73,525.18,525.4,1781.0,524.1881,524.7371,524.1881,524.4077,1781.0
2024-12-20 13:15:00,525.18,525.65,524.76,525.54,7649.0,524.1881,524.6572,523.7689,524.5475,7649.0
2024-12-20 13:20:00,525.66,525.66,524.8,524.84,4703.0,524.6672,524.6672,523.8089,523.8488,4703.0
2024-12-20 13:25:00,524.77,525.23,524.3,524.35,6922.0,523.7789,524.238,523.3098,523.3597,6922.0
2024-12-20 13:30:00,524.54,525.03,524.48,524.79,2875.0,523.5493,524.0384,523.4895,523.7989,2875.0
2024-12-20 13:35:00,524.9,525.28,523.94,523.94,9719.0,523.9087,524.2879,522.9505,522.9505,9719.0
2024-12-20 13:40:00,524.01,524.53,523.94,524.53,17890.0,523.0203,523.5394,522.9505,523.5394,17890.0
2024-12-20 13:45:00,524.46,524.82,523.66,523.66,9309.0,523.4695,523.8288,522.671,522.671,9309.0
2024-12-20 13:50:00,523.63,523.92,522.9,523.92,11129.0,522.6411,522.9305,521.9124,522.9305,11129.0
2024-12-20 13:55:00,523.74,524.27,523.39,523.39,2200.0,522.7509,523.2799,522.4015,522.4015,2200.0
2024-12-20 14:00:00,523.38,523.93,523.37,523.66,3559.0,522.3915,522.9405,522.3816,522.671,3559.0
2024-12-20 14:05:00,523.39,523.98,523.39,523.96,4205.0,522.4015,522.9904,522.4015,522.9704,4205.0
2024-12-20 14:10:00,524.0,524.23,523.74,524.0,4229.0,523.0104,523.2399,522.7509,523.0104,4229.0
2024-12-20 14:15:00,524.22,524.47,523.74,523.95,2628.0,523.23,523.4795,522.7509,522.9605,2628.0
2024-12-20 14:20:00,524.53,524.72,523.84,524.28,5183.0,523.5394,523.729,522.8507,523.2898,5183.0
2024-12-20 14:25:00,524.44,525.15,524.32,525.15,5006.0,523.4495,524.1582,523.3298,524.1582,5006.0
2024-12-20 14:30:00,524.85,525.51,524.85,525.37,2753.0,523.8588,524.5175,523.8588,524.3778,2753.0
2024-12-20 14:35:00,525.4,525.5,524.54,524.63,11628.0,524.4077,524.5075,523.5493,523.6392,11628.0
2024-12-20 14:40:00,524.31,524.86,524.29,524.59,5219.0,523.3198,523.8687,523.2998,523.5993,5219.0
2024-12-20 14:45:00,524.54,524.78,523.98,524.44,3299.0,523.5493,523.7889,522.9904,523.4495,3299.0
2024-12-20 14:50:00,523.82,524.16,523.57,523.72,3030.0,522.8307,523.1701,522.5812,522.7309,3030.0
2024-12-20 14:55:00,523.45,523.57,523.06,523.29,3746.0,522.4614,522.5812,522.0721,522.3017,3746.0
2024-12-20 15:00:00,523.82,524.17,523.47,523.87,4912.0,522.8307,523.18,522.4814,522.8806,4912.0
2024-12-20 15:05:00,523.92,523.92,523.6,523.8,2690.0,522.9305,522.9305,522.6111,522.8107,2690.0
2024-12-20 15:10:00,523.7,524.28,523.51,524.13,3849.0,522.7109,523.2898,522.5213,523.1401,3849.0
2024-12-20 15:15:00,524.28,524.69,524.13,524.55,3954.0,523.2898,523.6991,523.1401,523.5593,3954.0
2024-12-20 15:20:00,524.63,525.0,524.09,524.78,3706.0,523.6392,524.0085,523.1002,523.7889,3706.0
2024-12-20 15:25:00,524.78,525.17,524.38,524.4,4702.0,523.7889,524.1782,523.3896,523.4096,4702.0
2024-12-20 15:30:00,524.58,524.7,523.24,523.45,3829.0,523.5893,523.709,522.2518,522.4614,3829.0
2024-12-20 15:35:00,523.5,525.25,523.49,524.69,7053.0,522.5113,524.258,522.5013,523.6991,7053.0
2024-12-20 15:40:00,524.65,524.92,524.11,524.15,4786.0,523.6591,523.9286,523.1202,523.1601,4786.0
2024-12-20 15:45:00,523.89,524.38,523.56,523.57,6943.0,522.9006,523.3896,522.5712,522.5812,6943.0
2024-12-20 15:50:00,523.75,523.75,521.85,522.43,20849.0,522.7608,522.7608,520.8644,521.4433,20849.0
2024-12-20 15:55:00,522.38,524.12,521.3,523.95,52400.0,521.3934,523.1301,520.3155,522.9605,52400.0
2024-12-23 09:30:00,520.18,523.65,519.59,520.13,29724.0,519.1976,522.661,518.6087,519.1477,29724.0
2024-12-23 09:35:00,521.52,522.51,520.01,521.57,5274.0,520.535,521.5232,519.0279,520.585,5274.0
2024-12-23 09:40:00,521.46,523.13,521.26,521.62,7993.0,520.4752,522.142,520.2755,520.6349,7993.0
2024-12-23 09:45:00,520.77,521.55,519.8,520.6,9799.0,519.7865,520.565,518.8183,519.6168,9799.0
2024-12-23 09:50:00,520.52,523.17,520.25,522.53,17759.0,519.5369,522.1819,519.2674,521.5431,17759.0
2024-12-23 09:55:00,521.92,524.1,521.8,523.43,23800.0,520.9343,523.1102,520.8145,522.4414,23800.0
2024-12-23 10:00:00,523.59,523.59,521.95,523.31,13434.0,522.6011,522.6011,520.9642,522.3217,13434.0
2024-12-23 10:05:00,522.97,523.8,522.37,523.21,15451.0,521.9823,522.8107,521.3834,522.2219,15451.0
2024-12-23 10:10:00,523.0,523.55,521.35,521.35,6397.0,522.0123,522.5612,520.3654,520.3654,6397.0
2024-12-23 10:15:00,521.77,522.12,521.28,521.57,12431.0,520.7846,521.1339,520.2955,520.585,12431.0
2024-12-23 10:20:00,521.57,522.01,521.34,521.6,14838.0,520.585,521.0241,520.3554,520.6149,14838.0
2024-12-23 10:25:00,521.6,521.99,521.59,521.99,10780.0,520.6149,521.0042,520.6049,521.0042,10780.0
2024-12-23 10:30:00,522.06,523.71,522.05,523.71,5259.0,521.074,522.7209,521.064,522.7209,5259.0
2024-12-23 10:35:00,523.69,523.82,523.07,523.33,4807.0,522.701,522.8307,522.0821,522.3416,4807.0
2024-12-23 10:40:00,523.24,523.5,522.0,522.75,9965.0,522.2518,522.5113,521.0141,521.7627,9965.0
2024-12-23 10:45:00,522.51,523.32,521.99,522.75,13014.0,521.5232,522.3317,521.0042,521.7627,13014.0
2024-12-23 10:50:00,522.55,522.72,521.41,521.8,16053.0,521.5631,521.7328,520.4253,520.8145,16053.0
2024-12-23 10:55:00,521.45,522.62,521.06,521.89,7189.0,520.4652,521.633,520.0759,520.9044,7189.0
2024-12-23 11:00:00,521.95,522.22,521.32,521.32,2327.0,520.9642,521.2337,520.3354,520.3354,2327.0
2024-12-23 11:05:00,521.52,522.57,521.32,521.56,5791.0,520.535,521.5831,520.3354,520.575,5791.0
2024-12-23 11:10:00,522.04,522.56,521.71,521.94,5517.0,521.0541,521.5731,520.7247,520.9543,5517.0
2024-12-23 11:15:00,522.41,522.94,521.85,522.94,5920.0,521.4234,521.9524,520.8644,521.9524,5920.0
2024-12-23 11:20:00,522.38,522.78,522.2,522.42,7717.0,521.3934,521.7927,521.2138,521.4333,7717.0
2024-12-23 11:25:00,522.35,522.35,520.92,520.93,3006.0,521.3635,521.3635,519.9362,519.9462,3006.0
2024-12-23 11:30:00,520.59,521.58,520.58,520.72,6973.0,519.6068,520.5949,519.5968,519.7366,6973.0
2024-12-23 11:35:00,520.75,521.0,520.74,520.76,1907.0,519.7665,520.016,519.7565,519.7765,1907.0
2024-12-23 11:40:00,520.76,521.71,520.48,521.14,3661.0,519.7765,520.7247,519.497,520.1558,3661.0
2024-12-23 11:45:00,521.36,521.92,521.35,521.92,5921.0,520.3754,520.9343,520.3654,520.9343,5921.0
2024-12-23 11:50:00,521.9,522.78,521.6,522.23,4553.0,520.9143,521.7927,520.6149,521.2437,4553.0
2024-12-23 11:55:00,522.23,522.61,521.83,522.22,3363.0,521.2437,521.623,520.8445,521.2337,3363.0
2024-12-23 12:00:00,522.02,522.28,521.58,522.28,10043.0,521.0341,521.2936,520.5949,521.2936,10043.0
2024-12-23 12:05:00,522.23,522.45,521.56,521.75,3350.0,521.2437,521.4633,520.575,520.7646,3350.0
2024-12-23 12:10:00,521.75,522.7,521.4,522.61,4854.0,520.7646,521.7128,520.4153,521.623,4854.0
2024-12-23 12:15:00,522.62,522.62,521.52,521.73,3814.0,521.633,521.633,520.535,520.7447,3814.0
2024-12-23 12:20:00,521.73,522.1,521.41,521.41,2608.0,520.7447,521.114,520.4253,520.4253,2608.0
2024-12-23 12:25:00,521.45,521.96,521.11,521.63,3685.0,520.4652,520.9742,520.1258,520.6448,3685.0
2024-12-23 12:30:00,521.53,521.74,520.65,521.7,4224.0,520.545,520.7546,519.6667,520.7147,4224.0
2024-12-23 12:35:00,521.38,521.43,521.27,521.42,1740.0,520.3953,520.4452,520.2855,520.4352,1740.0
2024-12-23 12:40:00,521.76,522.18,521.52,522.02,6102.0,520.7746,521.1938,520.535,521.0341,6102.0
2024-12-23 12:45:00,522.7,523.46,522.7,523.18,2938.0,521.7128,522.4714,521.7128,522.1919,2938.0
2024-12-23 12:50:00,523.18,523.34,522.8,523.09,4061.0,522.1919,522.3516,521.8126,522.1021,4061.0
2024-12-23 12:55:00,523.29,524.54,523.08,523.79,8218.0,522.3017,523.5493,522.0921,522.8008,8218.0
2024-12-23 13:00:00,523.55,524.4,523.45,523.45,14125.0,522.5612,523.4096,522.4614,522.4614,14125.0
2024-12-23 13:05:00,523.42,523.73,523.24,523.73,3970.0,522.4315,522.7409,522.2518,522.7409,3970.0
2024-12-23 13:10:00,523.57,523.93,523.22,523.67,3645.0,522.5812,522.9405,522.2318,522.681,3645.0
2024-12-23 13:15:00,523.23,523.66,523.23,523.49,1381.0,522.2418,522.671,522.2418,522.5013,1381.0
2024-12-23 13:20:00,523.31,523.74,522.52,523.35,18782.0,522.3217,522.7509,521.5332,522.3616,18782.0
2024-12-23 13:25:00,523.35,523.73,522.57,522.57,5306.0,522.3616,522.7409,521.5831,521.5831,5306.0
2024-12-23 13:30:00,523.17,523.17,522.24,522.46,1956.0,522.1819,522.1819,521.2537,521.4733,1956.0
2024-12-23 13:35:00,522.0,523.2,522.0,523.18,6023.0,521.0141,522.2119,521.0141,522.1919,6023.0
2024-12-23 13:40:00,522.93,523.28,522.19,522.64,3089.0,521.9424,522.2917,521.2038,521.6529,3089.0
2024-12-23 13:45:00,522.64,523.1,522.19,522.2,6196.0,521.6529,522.1121,521.2038,521.2138,6196.0
2024-12-23 13:50:00,522.2,523.44,522.19,523.28,6297.0,521.2138,522.4514,521.2038,522.2917,6297.0
2024-12-23 13:55:00,523.52,523.52,522.75,523.5,4187.0,522.5313,522.5313,521.7627,522.5113,4187.0
2024-12-23 14:00:00,522.75,523.92,522.75,523.79,6198.0,521.7627,522.9305,521.7627,522.8008,6198.0
2024-12-23 14:05:00,524.02,524.43,523.73,523.85,16955.0,523.0303,523.4396,522.7409,522.8606,16955.0
2024-12-23 14:10:00,524.15,524.48,524.05,524.37,3760.0,523.1601,523.4895,523.0603,523.3797,3760.0
2024-12-23 14:15:00,524.3,524.58,523.87,524.2,5226.0,523.3098,523.5893,522.8806,523.21,5226.0
2024-12-23 14:20:00,523.94,524.72,523.87,524.36,7369.0,522.9505,523.729,522.8806,523.3697,7369.0
2024-12-23 14:25:00,524.09,524.69,523.87,523.87,14043.0,523.1002,523.6991,522.8806,522.8806,14043.0
2024-12-23 14:30:00,524.24,524.39,523.87,524.39,6196.0,523.2499,523.3996,522.8806,523.3996,6196.0
2024-12-23 14:35:00,523.97,524.01,523.28,523.33,4800.0,522.9804,523.0203,522.2917,522.3416,4800.0
2024-12-23 14:40:00,523.27,523.88,523.07,523.56,7098.0,522.2817,522.8906,522.0821,522.5712,7098.0
2024-12-23 14:45:00,523.69,524.08,523.2,524.02,6014.0,522.701,523.0902,522.2119,523.0303,6014.0
2024-12-23 14:50:00,523.67,524.42,523.33,523.37,5611.0,522.681,523.4296,522.3416,522.3816,5611.0
2024-12-23 14:55:00,523.32,523.74,523.32,523.74,5363.0,522.3317,522.7509,522.3317,522.7509,5363.0
2024-12-23 15:00:00,523.32,523.82,523.05,523.77,3755.0,522.3317,522.8307,522.0622,522.7808,3755.0
2024-12-23 15:05:00,523.16,523.85,522.81,522.81,5316.0,522.172,522.8606,521.8226,521.8226,5316.0
2024-12-23 15:10:00,522.9,523.11,522.74,522.74,2867.0,521.9124,522.122,521.7527,521.7527,2867.0
2024-12-23 15:15:00,522.74,523.46,522.74,523.46,17353.0,521.7527,522.4714,521.7527,522.4714,17353.0
2024-12-23 15:20:00,523.45,523.99,523.45,523.57,6239.0,522.4614,523.0004,522.4614,522.5812,6239.0
2024-12-23 15:25:00,523.54,524.39,523.54,524.17,8875.0,522.5512,523.3996,522.5512,523.18,8875.0
2024-12-23 15:30:00,523.99,524.66,523.92,524.18,4805.0,523.0004,523.6691,522.9305,523.19,4805.0
2024-12-23 15:35:00,524.3,524.75,524.15,524.15,11718.0,523.3098,523.7589,523.1601,523.1601,11718.0
2024-12-23 15:40:00,524.29,525.24,524.1,524.38,10544.0,523.2998,524.248,523.1102,523.3896,10544.0
2024-12-23 15:45:00,524.38,524.63,524.11,524.26,7379.0,523.3896,523.6392,523.1202,523.2699,7379.0
2024-12-23 15:50:00,524.45,526.24,524.45,525.81,21372.0,523.4595,525.2461,523.4595,524.8169,21372.0
2024-12-23 15:55:00,525.85,526.04,525.04,525.2,53164.0,524.8569,525.0465,524.0484,524.2081,53164.0
2024-12-24 09:30:00,523.25,524.3,522.3,523.23,14888.0,522.2618,523.3098,521.3136,522.2418,14888.0
2024-12-24 09:35:00,523.1,524.24,522.45,522.45,2928.0,522.1121,523.2499,521.4633,521.4633,2928.0
2024-12-24 09:40:00,523.1,524.07,522.37,523.5,5028.0,522.1121,523.0802,521.3834,522.5113,5028.0
2024-12-24 09:45:00,523.8,523.81,522.94,523.48,5550.0,522.8107,522.8207,521.9524,522.4913,5550.0
2024-12-24 09:50:00,523.38,524.25,522.93,524.25,4406.0,522.3915,523.2599,521.9424,523.2599,4406.0
2024-12-24 09:55:00,523.89,524.52,523.66,524.31,4397.0,522.9006,523.5294,522.671,523.3198,4397.0
2024-12-24 10:00:00,524.64,524.72,524.28,524.52,2535.0,523.6492,523.729,523.2898,523.5294,2535.0
2024-12-24 10:05:00,524.56,524.83,523.45,523.74,6475.0,523.5693,523.8388,522.4614,522.7509,6475.0
2024-12-24 10:10:00,523.86,524.86,523.39,524.63,4171.0,522.8706,523.8687,522.4015,523.6392,4171.0
2024-12-24 10:15:00,524.99,525.84,524.5,525.46,10498.0,523.9985,524.8469,523.5094,524.4676,10498.0
2024-12-24 10:20:00,525.13,525.59,524.59,525.59,4714.0,524.1382,524.5974,523.5993,524.5974,4714.0
2024-12-24 10:25:00,525.34,525.8,525.16,525.4,11164.0,524.3478,524.807,524.1682,524.4077,11164.0
2024-12-24 10:30:00,525.4,525.58,524.62,525.38,4878.0,524.4077,524.5874,523.6292,524.3878,4878.0
2024-12-24 10:35:00,525.38,526.38,525.07,526.38,4118.0,524.3878,525.3859,524.0783,525.3859,4118.0
2024-12-24 10:40:00,526.37,526.68,526.04,526.68,9989.0,525.3759,525.6853,525.0465,525.6853,9989.0
2024-12-24 10:45:00,526.4,526.95,526.18,526.18,4395.0,525.4058,525.9548,525.1862,525.1862,4395.0
2024-12-24 10:50:00,526.46,526.46,525.67,525.9,4009.0,525.4657,525.4657,524.6772,524.9068,4009.0
2024-12-24 10:55:00,525.76,526.52,525.2,526.52,5013.0,524.767,525.5256,524.2081,525.5256,5013.0
2024-12-24 11:00:00,526.14,526.19,525.65,526.14,3234.0,525.1463,525.1962,524.6572,525.1463,3234.0
2024-12-24 11:05:00,525.96,526.47,525.92,525.92,904.0,524.9667,525.4757,524.9267,524.9267,904.0
2024-12-24 11:10:00,526.54,526.54,525.43,525.44,1804.0,525.5456,525.5456,524.4377,524.4476,1804.0
2024-12-24 11:15:00,525.05,525.41,524.89,525.24,1966.0,524.0584,524.4177,523.8987,524.248,1966.0
2024-12-24 11:20:00,524.89,525.65,524.89,525.5,3183.0,523.8987,524.6572,523.8987,524.5075,3183.0
2024-12-24 11:25:00,525.2,525.5,525.15,525.15,1913.0,524.2081,524.5075,524.1582,524.1582,1913.0
2024-12-24 11:30:00,525.15,525.5,525.15,525.42,1569.0,524.1582,524.5075,524.1582,524.4277,1569.0
2024-12-24 11:35:00,525.42,526.2,525.41,525.6,6969.0,524.4277,525.2062,524.4177,524.6073,6969.0
2024-12-24 11:40:00,525.41,525.84,525.4,525.58,730.0,524.4177,524.8469,524.4077,524.5874,730.0
2024-12-24 11:45:00,525.77,526.18,525.57,525.62,3372.0,524.777,525.1862,524.5774,524.6273,3372.0
2024-12-24 11:50:00,525.95,525.95,524.72,525.47,3835.0,524.9567,524.9567,523.729,524.4776,3835.0
2024-12-24 11:55:00,525.5,525.82,525.19,525.36,3973.0,524.5075,524.8269,524.1981,524.3678,3973.0
2024-12-24 12:00:00,525.34,525.43,525.03,525.03,1765.0,524.3478,524.4377,524.0384,524.0384,1765.0
2024-12-24 12:05:00,525.37,525.93,525.03,525.32,4109.0,524.3778,524.9367,524.0384,524.3279,4109.0
2024-12-24 12:10:00,525.83,526.45,525.81,526.14,3488.0,524.8369,525.4557,524.8169,525.1463,3488.0
2024-12-24 12:15:00,526.15,526.32,525.73,526.09,3477.0,525.1563,525.326,524.7371,525.0964,3477.0
2024-12-24 12:20:00,525.99,526.46,525.98,525.98,3165.0,524.9966,525.4657,524.9866,524.9866,3165.0
2024-12-24 12:25:00,525.86,526.43,525.86,526.41,2158.0,524.8669,525.4358,524.8669,525.4158,2158.0
2024-12-24 12:30:00,526.11,526.6,525.93,526.38,4777.0,525.1164,525.6055,524.9367,525.3859,4777.0
2024-12-24 12:35:00,526.5,527.65,526.43,527.45,7052.0,525.5056,526.6535,525.4358,526.4539,7052.0
2024-12-24 12:40:00,527.62,527.68,527.19,527.6,4368.0,526.6235,526.6834,526.1943,526.6036,4368.0
2024-12-24 12:45:00,527.23,527.24,526.8,526.8,2100.0,526.2343,526.2442,525.8051,525.8051,2100.0
2024-12-24 12:50:00,527.02,528.11,527.02,527.55,10854.0,526.0247,527.1126,526.0247,526.5537,10854.0
2024-12-24 12:55:00,527.73,528.73,527.56,528.73,27890.0,526.7333,527.7314,526.5636,527.7314,27890.0
2024-12-26 09:30:00,524.6,527.23,524.6,526.24,11518.0,523.6092,526.2343,523.6092,525.2461,11518.0
2024-12-26 09:35:00,526.81,526.81,523.72,523.72,2639.0,525.8151,525.8151,522.7309,522.7309,2639.0
2024-12-26 09:40:00,524.23,525.7,523.9,523.91,16136.0,523.2399,524.7072,522.9106,522.9205,16136.0
2024-12-26 09:45:00,524.3,525.75,523.86,525.75,11752.0,523.3098,524.7571,522.8706,524.7571,11752.0
2024-12-26 09:50:00,525.57,525.57,524.54,524.59,2604.0,524.5774,524.5774,523.5493,523.5993,2604.0
2024-12-26 09:55:00,524.24,524.86,523.69,524.86,9240.0,523.2499,523.8687,522.701,523.8687,9240.0
2024-12-26 10:00:00,524.32,525.51,524.32,525.44,3896.0,523.3298,524.5175,523.3298,524.4476,3896.0
2024-12-26 10:05:00,524.68,526.67,524.68,526.44,3176.0,523.6891,525.6753,523.6891,525.4458,3176.0
2024-12-26 10:10:00,526.38,526.99,526.06,526.84,13814.0,525.3859,525.9947,525.0665,525.845,13814.0
2024-12-26 10:15:00,526.83,526.99,525.66,525.79,6980.0,525.835,525.9947,524.6672,524.797,6980.0
2024-12-26 10:20:00,525.79,526.0,524.99,525.17,3058.0,524.797,525.0066,523.9985,524.1782,3058.0
2024-12-26 10:25:00,524.42,526.0,524.42,525.56,2774.0,523.4296,525.0066,523.4296,524.5674,2774.0
2024-12-26 10:30:00,525.18,526.85,525.18,526.0,6439.0,524.1881,525.855,524.1881,525.0066,6439.0
2024-12-26 10:35:00,526.21,526.67,524.54,524.72,1800.0,525.2162,525.6753,523.5493,523.729,1800.0
2024-12-26 10:40:00,524.52,525.2,524.52,524.81,4500.0,523.5294,524.2081,523.5294,523.8188,4500.0
2024-12-26 10:45:00,524.93,526.16,524.81,526.1,25022.0,523.9386,525.1663,523.8188,525.1064,25022.0
2024-12-26 10:50:00,526.16,526.68,525.91,525.91,2417.0,525.1663,525.6853,524.9168,524.9168,2417.0
2024-12-26 10:55:00,525.72,526.44,525.35,526.1,6142.0,524.7271,525.4458,524.3578,525.1064,6142.0
2024-12-26 11:00:00,526.25,526.33,525.39,525.96,2810.0,525.2561,525.336,524.3977,524.9667,2810.0
2024-12-26 11:05:00,525.74,526.37,525.51,526.27,9501.0,524.7471,525.3759,524.5175,525.2761,9501.0
2024-12-26 11:10:00,525.97,526.42,525.8,526.42,2343.0,524.9766,525.4258,524.807,525.4258,2343.0
2024-12-26 11:15:00,526.57,526.57,525.7,525.7,1679.0,525.5755,525.5755,524.7072,524.7072,1679.0
2024-12-26 11:20:00,526.47,526.47,525.24,525.45,2616.0,525.4757,525.4757,524.248,524.4576,2616.0
2024-12-26 11:25:00,525.25,525.85,525.04,525.2,17785.0,524.258,524.8569,524.0484,524.2081,17785.0
2024-12-26 11:30:00,525.4,525.4,524.72,525.26,9159.0,524.4077,524.4077,523.729,524.268,9159.0
2024-12-26 11:35:00,525.48,525.64,525.27,525.43,2816.0,524.4876,524.6473,524.278,524.4377,2816.0
2024-12-26 11:40:00,525.43,525.43,525.43,525.43,0.0,524.4377,524.4377,524.4377,524.4377,0.0
2024-12-26 11:45:00,525.72,526.08,525.63,526.08,3721.0,524.7271,525.0864,524.6373,525.0864,3721.0
2024-12-26 11:50:00,526.42,526.8,526.02,526.15,3100.0,525.4258,525.8051,525.0266,525.1563,3100.0
2024-12-26 11:55:00,526.22,526.29,526.08,526.29,2020.0,525.2262,525.296,525.0864,525.296,2020.0
2024-12-26 12:00:00,526.36,526.37,525.96,525.97,414.0,525.3659,525.3759,524.9667,524.9766,414.0
2024-12-26 12:05:00,526.25,526.26,526.25,526.25,100.0,525.2561,525.2661,525.2561,525.2561,100.0
2024-12-26 12:10:00,526.53,526.53,526.07,526.16,2927.0,525.5356,525.5356,525.0765,525.1663,2927.0
2024-12-26 12:15:00,526.04,526.47,525.84,526.27,2480.0,525.0465,525.4757,524.8469,525.2761,2480.0
2024-12-26 12:20:00,526.28,526.73,526.17,526.36,5426.0,525.2861,525.7352,525.1763,525.3659,5426.0
2024-12-26 12:25:00,526.29,526.29,525.62,525.65,1001.0,525.296,525.296,524.6273,524.6572,1001.0
2024-12-26 12:30:00,525.25,525.93,525.25,525.88,2221.0,524.258,524.9367,524.258,524.8868,2221.0
2024-12-26 12:35:00,525.88,525.89,525.29,525.52,1400.0,524.8868,524.8968,524.2979,524.5275,1400.0
2024-12-26 12:40:00,525.23,525.84,525.23,525.82,1652.0,524.238,524.8469,524.238,524.8269,1652.0
2024-12-26 12:45:00,525.42,525.77,525.23,525.37,2595.0,524.4277,524.777,524.238,524.3778,2595.0
2024-12-26 12:50:00,525.49,525.49,525.22,525.44,1487.0,524.4976,524.4976,524.2281,524.4476,1487.0
2024-12-26 12:55:00,525.44,525.44,524.96,525.4,5766.0,524.4476,524.4476,523.9686,524.4077,5766.0
2024-12-26 13:00:00,525.41,526.1,525.18,525.91,2676.0,524.4177,525.1064,524.1881,524.9168,2676.0
2024-12-26 13:05:00,525.95,525.96,525.57,525.89,1320.0,524.9567,524.9667,524.5774,524.8968,1320.0
2024-12-26 13:10:00,525.28,525.48,524.67,525.01,2417.0,524.2879,524.4876,523.6791,524.0185,2417.0
2024-12-26 13:15:00,525.01,525.48,524.91,525.23,5278.0,524.0185,524.4876,523.9186,524.238,5278.0
2024-12-26 13:20:00,525.23,525.53,524.96,525.4,22852.0,524.238,524.5375,523.9686,524.4077,22852.0
2024-12-26 13:25:00,525.01,526.3,525.01,526.0,3906.0,524.0185,525.306,524.0185,525.0066,3906.0
2024-12-26 13:30:00,525.76,525.84,524.94,524.95,3020.0,524.767,524.8469,523.9486,523.9586,3020.0
2024-12-26 13:35:00,525.24,525.51,524.94,525.16,7935.0,524.248,524.5175,523.9486,524.1682,7935.0
2024-12-26 13:40:00,525.13,525.39,524.83,525.23,4413.0,524.1382,524.3977,523.8388,524.238,4413.0
2024-12-26 13:45:00,525.1,525.6,525.1,525.44,3084.0,524.1083,524.6073,524.1083,524.4476,3084.0
2024-12-26 13:50:00,525.21,526.01,525.2,525.71,4289.0,524.2181,525.0166,524.2081,524.7171,4289.0
2024-12-26 13:55:00,525.87,526.49,525.87,526.49,1626.0,524.8768,525.4957,524.8768,525.4957,1626.0
2024-12-26 14:00:00,526.39,526.48,525.97,525.97,4971.0,525.3959,525.4857,524.9766,524.9766,4971.0
2024-12-26 14:05:00,525.96,525.97,525.35,525.69,1589.0,524.9667,524.9766,524.3578,524.6972,1589.0
2024-12-26 14:10:00,526.15,526.15,525.16,525.16,1255.0,525.1563,525.1563,524.1682,524.1682,1255.0
2024-12-26 14:15:00,525.4,525.85,525.21,525.24,3103.0,524.4077,524.8569,524.2181,524.248,3103.0
2024-12-26 14:20:00,525.53,526.21,525.24,525.74,3971.0,524.5375,525.2162,524.248,524.7471,3971.0
2024-12-26 14:25:00,525.75,525.75,525.36,525.67,1390.0,524.7571,524.7571,524.3678,524.6772,1390.0
2024-12-26 14:30:00,525.36,525.64,525.35,525.35,1503.0,524.3678,524.6473,524.3578,524.3578,1503.0
2024-12-26 14:35:00,525.59,525.97,525.37,525.87,2468.0,524.5974,524.9766,524.3778,524.8768,2468.0
2024-12-26 14:40:00,526.04,526.04,525.58,525.6,1142.0,525.0465,525.0465,524.5874,524.6073,1142.0
2024-12-26 14:45:00,525.86,525.86,525.76,525.82,1767.0,524.8669,524.8669,524.767,524.8269,1767.0
2024-12-26 14:50:00,525.64,526.24,525.64,525.81,4624.0,524.6473,525.2461,524.6473,524.8169,4624.0
2024-12-26 14:55:00,525.7,526.18,525.7,525.92,2785.0,524.7072,525.1862,524.7072,524.9267,2785.0
2024-12-26 15:00:00,526.18,526.37,526.18,526.36,900.0,525.1862,525.3759,525.1862,525.3659,900.0
2024-12-26 15:05:00,526.2,526.35,526.03,526.32,1570.0,525.2062,525.3559,525.0365,525.326,1570.0
2024-12-26 15:10:00,526.31,526.51,526.02,526.02,1566.0,525.316,525.5156,525.0266,525.0266,1566.0
2024-12-26 15:15:00,525.94,526.15,525.68,525.68,2703.0,524.9467,525.1563,524.6872,524.6872,2703.0
2024-12-26 15:20:00,525.76,525.96,525.67,525.87,3963.0,524.767,524.9667,524.6772,524.8768,3963.0
2024-12-26 15:25:00,525.91,526.13,525.9,525.9,1606.0,524.9168,525.1363,524.9068,524.9068,1606.0
2024-12-26 15:30:00,525.82,526.17,525.58,526.17,6626.0,524.8269,525.1763,524.5874,525.1763,6626.0
2024-12-26 15:35:00,526.27,526.84,526.27,526.74,1719.0,525.2761,525.845,525.2761,525.7452,1719.0
2024-12-26 15:40:00,526.74,526.82,526.27,526.3,3854.0,525.7452,525.825,525.2761,525.306,3854.0
2024-12-26 15:45:00,526.37,526.85,526.37,526.62,4035.0,525.3759,525.855,525.3759,525.6254,4035.0
2024-12-26 15:50:00,526.69,527.2,526.62,526.86,7517.0,525.6953,526.2043,525.6254,525.865,7517.0
2024-12-26 15:55:00,526.92,527.33,526.57,527.14,32342.0,525.9249,526.3341,525.5755,526.1444,32342.0
2024-12-27 09:30:00,524.0,526.5,523.0,525.69,16553.0,523.0104,525.5056,522.0123,524.6972,16553.0
2024-12-27 09:35:00,525.23,527.0,525.03,526.57,3247.0,524.238,526.0047,524.0384,525.5755,3247.0
2024-12-27 09:40:00,527.0,528.0,525.93,527.36,3197.0,526.0047,527.0028,524.9367,526.364,3197.0
2024-12-27 09:45:00,527.5,528.28,526.56,528.28,6233.0,526.5038,527.2823,525.5655,527.2823,6233.0
2024-12-27 09:50:00,527.72,527.88,526.99,527.06,3111.0,526.7233,526.883,525.9947,526.0646,3111.0
2024-12-27 09:55:00,527.13,527.81,526.74,527.8,3379.0,526.1345,526.8132,525.7452,526.8032,3379.0
2024-12-27 10:00:00,527.42,527.87,526.95,527.26,3886.0,526.4239,526.8731,525.9548,526.2642,3886.0
2024-12-27 10:05:00,527.97,527.97,527.3,527.85,2620.0,526.9729,526.9729,526.3041,526.8531,2620.0
2024-12-27 10:10:00,527.56,527.74,526.61,527.23,3544.0,526.5636,526.7433,525.6154,526.2343,3544.0
2024-12-27 10:15:00,526.76,527.24,526.55,527.24,6379.0,525.7652,526.2442,525.5555,526.2442,6379.0
2024-12-27 10:20:00,526.42,527.31,526.31,526.76,5616.0,525.4258,526.3141,525.316,525.7652,5616.0
2024-12-27 10:25:00,526.95,526.95,525.98,526.27,1412.0,525.9548,525.9548,524.9866,525.2761,1412.0
2024-12-27 10:30:00,526.01,526.29,525.07,525.99,3222.0,525.0166,525.296,524.0783,524.9966,3222.0
2024-12-27 10:35:00,525.99,526.35,525.95,526.13,4268.0,524.9966,525.3559,524.9567,525.1363,4268.0
2024-12-27 10:40:00,526.22,526.72,526.22,526.67,4855.0,525.2262,525.7252,525.2262,525.6753,4855.0
2024-12-27 10:45:00,526.65,526.73,526.42,526.69,2226.0,525.6554,525.7352,525.4258,525.6953,2226.0
2024-12-27 10:50:00,526.8,527.22,526.44,526.44,4320.0,525.8051,526.2243,525.4458,525.4458,4320.0
2024-12-27 10:55:00,526.72,526.73,525.36,525.64,5965.0,525.7252,525.7352,524.3678,524.6473,5965.0
2024-12-27 11:00:00,525.19,525.19,524.31,524.31,802.0,524.1981,524.1981,523.3198,523.3198,802.0
2024-12-27 11:05:00,524.65,525.18,524.31,524.31,2629.0,523.6591,524.1881,523.3198,523.3198,2629.0
2024-12-27 11:10:00,524.92,525.2,524.69,524.69,1438.0,523.9286,524.2081,523.6991,523.6991,1438.0
2024-12-27 11:15:00,524.67,525.08,524.5,524.81,2786.0,523.6791,524.0883,523.5094,523.8188,2786.0
2024-12-27 11:20:00,525.12,525.72,524.77,525.72,4087.0,524.1283,524.7271,523.7789,524.7271,4087.0
2024-12-27 11:25:00,525.59,526.03,525.17,525.29,5803.0,524.5974,525.0365,524.1782,524.2979,5803.0
2024-12-27 11:30:00,524.87,525.59,524.87,525.43,7951.0,523.8787,524.5974,523.8787,524.4377,7951.0
2024-12-27 11:35:00,525.5,526.7,525.33,526.39,14664.0,524.5075,525.7053,524.3379,525.3959,14664.0
2024-12-27 11:40:00,526.57,526.57,525.68,525.68,1695.0,525.5755,525.5755,524.6872,524.6872,1695.0
2024-12-27 11:45:00,525.43,525.77,524.9,524.9,1816.0,524.4377,524.777,523.9087,523.9087,1816.0
2024-12-27 11:50:00,525.0,525.03,524.52,525.03,2996.0,524.0085,524.0384,523.5294,524.0384,2996.0
2024-12-27 11:55:00,524.94,525.07,524.64,524.64,1906.0,523.9486,524.0783,523.6492,523.6492,1906.0
2024-12-27 12:00:00,524.88,525.2,524.65,524.95,1747.0,523.8887,524.2081,523.6591,523.9586,1747.0
2024-12-27 12:05:00,525.08,525.23,524.33,524.45,3163.0,524.0883,524.238,523.3397,523.4595,3163.0
2024-12-27 12:10:00,524.89,524.9,524.45,524.55,557.0,523.8987,523.9087,523.4595,523.5593,557.0
2024-12-27 12:15:00,524.36,524.7,524.0,524.32,2532.0,523.3697,523.709,523.0104,523.3298,2532.0
2024-12-27 12:20:00,524.01,524.03,523.65,523.65,4208.0,523.0203,523.0403,522.661,522.661,4208.0
2024-12-27 12:25:00,524.0,524.4,523.86,523.97,3177.0,523.0104,523.4096,522.8706,522.9804,3177.0
2024-12-27 12:30:00,524.26,524.5,523.91,523.91,4478.0,523.2699,523.5094,522.9205,522.9205,4478.0
2024-12-27 12:35:00,523.9,523.9,523.2,523.54,2153.0,522.9106,522.9106,522.2119,522.5512,2153.0
2024-12-27 12:40:00,523.33,523.97,523.32,523.77,3994.0,522.3416,522.9804,522.3317,522.7808,3994.0
2024-12-27 12:45:00,523.61,523.89,523.31,523.58,1442.0,522.6211,522.9006,522.3217,522.5912,1442.0
2024-12-27 12:50:00,523.4,524.08,523.4,524.08,4001.0,522.4115,523.0902,522.4115,523.0902,4001.0
2024-12-27 12:55:00,524.13,524.25,523.93,523.97,3646.0,523.1401,523.2599,522.9405,522.9804,3646.0
2024-12-27 13:00:00,524.12,524.43,523.87,524.33,5828.0,523.1301,523.4396,522.8806,523.3397,5828.0
2024-12-27 13:05:00,524.44,524.51,524.04,524.04,900.0,523.4495,523.5194,523.0503,523.0503,900.0
2024-12-27 13:10:00,524.43,524.43,523.94,523.94,360.0,523.4396,523.4396,522.9505,522.9505,360.0
2024-12-27 13:15:00,523.98,524.2,523.86,523.86,649.0,522.9904,523.21,522.8706,522.8706,649.0
2024-12-27 13:20:00,524.34,524.52,524.08,524.51,3379.0,523.3497,523.5294,523.0902,523.5194,3379.0
2024-12-27 13:25:00,524.51,524.67,524.32,524.33,2114.0,523.5194,523.6791,523.3298,523.3397,2114.0
2024-12-27 13:30:00,524.22,524.22,523.82,523.82,4412.0,523.23,523.23,522.8307,522.8307,4412.0
2024-12-27 13:35:00,524.26,524.66,524.26,524.65,1000.0,523.2699,523.6691,523.2699,523.6591,1000.0
2024-12-27 13:40:00,524.62,524.77,524.34,524.38,3024.0,523.6292,523.7789,523.3497,523.3896,3024.0
2024-12-27 13:45:00,524.48,524.54,524.24,524.4,900.0,523.4895,523.5493,523.2499,523.4096,900.0
2024-12-27 13:50:00,524.34,525.08,524.34,525.02,1674.0,523.3497,524.0883,523.3497,524.0284,1674.0
2024-12-27 13:55:00,525.01,525.15,524.81,525.15,4251.0,524.0185,524.1582,523.8188,524.1582,4251.0
2024-12-27 14:00:00,525.07,525.3,524.78,525.23,10413.0,524.0783,524.3079,523.7889,524.238,10413.0
2024-12-27 14:05:00,525.35,525.82,525.07,525.79,2780.0,524.3578,524.8269,524.0783,524.797,2780.0
2024-12-27 14:10:00,526.03,526.21,525.64,526.21,4406.0,525.0365,525.2162,524.6473,525.2162,4406.0
2024-12-27 14:15:00,526.02,526.79,525.77,526.7,3171.0,525.0266,525.7951,524.777,525.7053,3171.0
2024-12-27 14:20:00,526.6,526.78,526.29,526.47,1208.0,525.6055,525.7851,525.296,525.4757,1208.0
2024-12-27 14:25:00,526.74,526.74,526.2,526.67,5298.0,525.7452,525.7452,525.2062,525.6753,5298.0
2024-12-27 14:30:00,526.12,526.37,525.95,525.98,1013.0,525.1264,525.3759,524.9567,524.9866,1013.0
2024-12-27 14:35:00,526.26,526.4,525.91,526.32,3335.0,525.2661,525.4058,524.9168,525.326,3335.0
2024-12-27 14:40:00,526.42,526.8,526.14,526.75,4738.0,525.4258,525.8051,525.1463,525.7552,4738.0
2024-12-27 14:45:00,526.81,526.99,526.61,526.73,1980.0,525.8151,525.9947,525.6154,525.7352,1980.0
2024-12-27 14:50:00,526.55,527.09,526.55,526.9,4774.0,525.5555,526.0945,525.5555,525.9049,4774.0
2024-12-27 14:55:00,527.07,527.45,526.89,526.9,3720.0,526.0746,526.4539,525.8949,525.9049,3720.0
2024-12-27 15:00:00,527.1,527.1,526.49,526.64,920.0,526.1045,526.1045,525.4957,525.6454,920.0
2024-12-27 15:05:00,526.38,526.77,525.89,526.77,5655.0,525.3859,525.7751,524.8968,525.7751,5655.0
2024-12-27 15:10:00,526.42,526.42,525.62,525.63,2142.0,525.4258,525.4258,524.6273,524.6373,2142.0
2024-12-27 15:15:00,525.63,525.85,525.4,525.4,2811.0,524.6373,524.8569,524.4077,524.4077,2811.0
2024-12-27 15:20:00,525.52,525.53,525.04,525.17,5582.0,524.5275,524.5375,524.0484,524.1782,5582.0
2024-12-27 15:25:00,525.29,525.52,525.15,525.46,4004.0,524.2979,524.5275,524.1582,524.4676,4004.0
2024-12-27 15:30:00,525.25,525.45,525.04,525.3,4853.0,524.258,524.4576,524.0484,524.3079,4853.0
2024-12-27 15:35:00,525.02,525.33,525.0,525.33,7031.0,524.0284,524.3379,524.0085,524.3379,7031.0
2024-12-27 15:40:00,525.33,525.51,524.45,524.45,10533.0,524.3379,524.5175,523.4595,523.4595,10533.0
2024-12-27 15:45:00,524.7,525.35,524.6,525.35,9842.0,523.709,524.3578,523.6092,524.3578,9842.0
2024-12-27 15:50:00,525.28,526.57,525.28,525.93,16114.0,524.2879,525.5755,524.2879,524.9367,16114.0
2024-12-27 15:55:00,525.87,526.44,525.57,526.23,48885.0,524.8768,525.4458,524.5774,525.2362,48885.0
2024-12-30 09:30:00,522.69,522.93,519.18,520.76,19611.0,521.7028,521.9424,518.1995,519.7765,19611.0
2024-12-30 09:35:00,520.33,520.33,516.91,517.93,10262.0,519.3473,519.3473,515.9338,516.9518,10262.0
2024-12-30 09:40:00,517.93,518.72,517.56,518.28,6918.0,516.9518,517.7403,516.5825,517.3012,6918.0
2024-12-30 09:45:00,517.88,517.88,515.77,515.77,8905.0,516.9019,516.9019,514.7959,514.7959,8905.0
2024-12-30 09:50:00,515.77,517.81,515.77,517.4,12273.0,514.7959,516.8321,514.7959,516.4228,12273.0
2024-12-30 09:55:00,517.4,518.33,516.86,518.04,4611.0,516.4228,517.3511,515.8839,517.0616,4611.0
2024-12-30 10:00:00,518.04,519.27,517.59,519.27,13535.0,517.0616,518.2893,516.6125,518.2893,13535.0
2024-12-30 10:05:00,519.31,519.99,518.86,519.43,4651.0,518.3292,519.0079,517.8801,518.449,4651.0
2024-12-30 10:10:00,519.43,519.71,518.15,518.25,6539.0,518.449,518.7285,517.1714,517.2712,6539.0
2024-12-30 10:15:00,518.06,518.06,517.0,517.82,4401.0,517.0816,517.0816,516.0236,516.842,4401.0
2024-12-30 10:20:00,517.51,518.41,517.51,518.41,1866.0,516.5326,517.4309,516.5326,517.4309,1866.0
2024-12-30 10:25:00,517.89,518.8,517.58,518.8,10491.0,516.9119,517.8202,516.6025,517.8202,10491.0
2024-12-30 10:30:00,518.25,518.68,517.8,518.02,3302.0,517.2712,517.7004,516.8221,517.0417,3302.0
2024-12-30 10:35:00,517.71,518.16,517.29,518.11,5704.0,516.7322,517.1814,516.313,517.1315,5704.0
2024-12-30 10:40:00,518.49,518.81,517.72,518.15,3535.0,517.5108,517.8302,516.7422,517.1714,3535.0
2024-12-30 10:45:00,517.81,518.86,517.52,517.75,4300.0,516.8321,517.8801,516.5426,516.7722,4300.0
2024-12-30 10:50:00,517.75,518.39,517.73,517.81,2647.0,516.7722,517.411,516.7522,516.8321,2647.0
2024-12-30 10:55:00,517.98,518.64,517.97,518.45,4754.0,517.0017,517.6605,516.9918,517.4708,4754.0
2024-12-30 11:00:00,518.49,518.93,518.06,518.66,5449.0,517.5108,517.9499,517.0816,517.6805,5449.0
2024-12-30 11:05:00,518.93,519.73,518.7,519.2,4922.0,517.9499,518.7484,517.7204,518.2194,4922.0
2024-12-30 11:10:00,519.12,520.03,518.9,519.58,2032.0,518.1396,519.0479,517.92,518.5987,2032.0
2024-12-30 11:15:00,519.87,520.54,519.34,520.54,1656.0,518.8882,519.5569,518.3592,519.5569,1656.0
2024-12-30 11:20:00,520.5,520.82,520.17,520.32,6860.0,519.517,519.8364,519.1876,519.3373,6860.0
2024-12-30 11:25:00,520.53,520.69,520.03,520.69,6081.0,519.5469,519.7066,519.0479,519.7066,6081.0
2024-12-30 11:30:00,520.33,520.33,520.11,520.21,1350.0,519.3473,519.3473,519.1277,519.2275,1350.0
2024-12-30 11:35:00,520.66,521.04,520.37,520.63,5223.0,519.6767,520.056,519.3872,519.6467,5223.0
2024-12-30 11:40:00,520.76,521.25,520.73,521.18,3615.0,519.7765,520.2656,519.7465,520.1957,3615.0
2024-12-30 11:45:00,520.95,521.01,519.65,520.0,4650.0,519.9661,520.026,518.6686,519.0179,4650.0
2024-12-30 11:50:00,520.5,521.23,520.49,520.93,3229.0,519.517,520.2456,519.507,519.9462,3229.0
2024-12-30 11:55:00,521.05,521.33,520.91,521.05,2836.0,520.0659,520.3454,519.9262,520.0659,2836.0
2024-12-30 12:00:00,520.99,521.2,520.75,521.2,2816.0,520.0061,520.2157,519.7665,520.2157,2816.0
2024-12-30 12:05:00,521.18,521.68,521.18,521.3,2818.0,520.1957,520.6947,520.1957,520.3155,2818.0
2024-12-30 12:10:00,521.56,521.68,521.33,521.68,2394.0,520.575,520.6947,520.3454,520.6947,2394.0
2024-12-30 12:15:00,521.57,521.93,521.21,521.21,2232.0,520.585,520.9443,520.2256,520.2256,2232.0
2024-12-30 12:20:00,521.43,522.22,521.29,521.95,10032.0,520.4452,521.2337,520.3055,520.9642,10032.0
2024-12-30 12:25:00,521.79,522.0,521.4,521.4,2639.0,520.8045,521.0141,520.4153,520.4153,2639.0
2024-12-30 12:30:00,521.26,521.84,521.21,521.6,4675.0,520.2755,520.8544,520.2256,520.6149,4675.0
2024-12-30 12:35:00,521.6,521.95,521.24,521.48,4307.0,520.6149,520.9642,520.2556,520.4951,4307.0
2024-12-30 12:40:00,521.57,522.07,521.45,521.69,2833.0,520.585,521.084,520.4652,520.7047,2833.0
2024-12-30 12:45:00,521.57,522.28,521.42,522.04,2608.0,520.585,521.2936,520.4352,521.0541,2608.0
2024-12-30 12:50:00,522.09,522.19,521.73,521.73,2547.0,521.104,521.2038,520.7447,520.7447,2547.0
2024-12-30 12:55:00,520.83,521.77,520.64,521.77,5444.0,519.8464,520.7846,519.6567,520.7846,5444.0
2024-12-30 13:00:00,521.63,522.14,521.27,521.5,1622.0,520.6448,521.1539,520.2855,520.5151,1622.0
2024-12-30 13:05:00,521.75,522.18,521.61,521.75,2340.0,520.7646,521.1938,520.6249,520.7646,2340.0
2024-12-30 13:10:00,521.93,522.46,521.73,522.44,6715.0,520.9443,521.4733,520.7447,521.4533,6715.0
2024-12-30 13:15:00,522.22,522.5,521.7,521.71,3763.0,521.2337,521.5132,520.7147,520.7247,3763.0
2024-12-30 13:20:00,522.16,522.3,521.7,521.97,6058.0,521.1738,521.3136,520.7147,520.9842,6058.0
2024-12-30 13:25:00,521.7,521.99,521.07,521.44,2432.0,520.7147,521.0042,520.0859,520.4552,2432.0
2024-12-30 13:30:00,521.4,522.06,521.07,522.06,3080.0,520.4153,521.074,520.0859,521.074,3080.0
2024-12-30 13:35:00,521.8,522.29,521.42,521.56,2281.0,520.8145,521.3036,520.4352,520.575,2281.0
2024-12-30 13:40:00,521.5,522.08,521.37,521.78,3935.0,520.5151,521.094,520.3853,520.7946,3935.0
2024-12-30 13:45:00,522.08,522.08,521.42,521.91,4635.0,521.094,521.094,520.4352,520.9243,4635.0
2024-12-30 13:50:00,521.72,522.24,521.72,521.76,2632.0,520.7347,521.2537,520.7347,520.7746,2632.0
2024-12-30 13:55:00,522.06,522.68,521.81,522.42,2814.0,521.074,521.6929,520.8245,521.4333,2814.0
2024-12-30 14:00:00,522.37,522.76,522.15,522.25,7714.0,521.3834,521.7727,521.1639,521.2637,7714.0
2024-12-30 14:05:00,522.26,522.26,521.42,521.51,3247.0,521.2737,521.2737,520.4352,520.5251,3247.0
2024-12-30 14:10:00,521.99,522.05,521.39,521.97,5600.0,521.0042,521.064,520.4053,520.9842,5600.0
2024-12-30 14:15:00,521.83,522.05,521.22,521.22,1441.0,520.8445,521.064,520.2356,520.2356,1441.0
2024-12-30 14:20:00,521.36,521.46,520.68,521.22,5695.0,520.3754,520.4752,519.6966,520.2356,5695.0
2024-12-30 14:25:00,521.01,521.88,521.01,521.51,3277.0,520.026,520.8944,520.026,520.5251,3277.0
2024-12-30 14:30:00,521.18,522.11,521.18,521.57,2411.0,520.1957,521.1239,520.1957,520.585,2411.0
2024-12-30 14:35:00,521.43,521.85,521.3,521.3,1393.0,520.4452,520.8644,520.3155,520.3155,1393.0
2024-12-30 14:40:00,521.53,521.79,521.13,521.49,7911.0,520.545,520.8045,520.1458,520.5051,7911.0
2024-12-30 14:45:00,521.23,521.82,521.22,521.58,4121.0,520.2456,520.8345,520.2356,520.5949,4121.0
2024-12-30 14:50:00,521.57,521.91,521.31,521.6,3462.0,520.585,520.9243,520.3254,520.6149,3462.0
2024-12-30 14:55:00,521.5,521.77,521.3,521.37,2192.0,520.5151,520.7846,520.3155,520.3853,2192.0
2024-12-30 15:00:00,521.38,521.66,520.84,520.84,3210.0,520.3953,520.6748,519.8563,519.8563,3210.0
2024-12-30 15:05:00,520.84,521.38,520.84,520.94,3660.0,519.8563,520.3953,519.8563,519.9561,3660.0
2024-12-30 15:10:00,521.1,521.31,520.61,521.05,9371.0,520.1158,520.3254,519.6268,520.0659,9371.0
2024-12-30 15:15:00,520.78,521.04,520.57,520.88,3370.0,519.7964,520.056,519.5868,519.8963,3370.0
2024-12-30 15:20:00,520.82,521.24,520.58,520.96,4751.0,519.8364,520.2556,519.5968,519.9761,4751.0
2024-12-30 15:25:00,520.84,521.04,520.04,520.07,4285.0,519.8563,520.056,519.0578,519.0878,4285.0
2024-12-30 15:30:00,520.22,520.4,519.57,519.57,5913.0,519.2375,519.4172,518.5887,518.5887,5913.0
2024-12-30 15:35:00,519.59,520.28,519.59,520.27,6420.0,518.6087,519.2974,518.6087,519.2874,6420.0
2024-12-30 15:40:00,520.01,520.9,520.01,520.22,4754.0,519.0279,519.9162,519.0279,519.2375,4754.0
2024-12-30 15:45:00,520.24,521.0,520.21,520.53,9338.0,519.2575,520.016,519.2275,519.5469,9338.0
2024-12-30 15:50:00,520.51,521.01,520.02,520.12,11221.0,519.527,520.026,519.0379,519.1377,11221.0
2024-12-30 15:55:00,519.9,520.2,518.38,518.59,65934.0,518.9181,519.2175,517.401,517.6106,65934.0
2024-12-31 09:30:00,520.32,522.98,518.49,521.9,13849.0,519.3373,521.9923,517.5108,520.9143,13849.0
2024-12-31 09:35:00,522.76,523.5,522.51,522.93,1978.0,521.7727,522.5113,521.5232,521.9424,1978.0
2024-12-31 09:40:00,522.02,522.98,521.7,522.23,5735.0,521.0341,521.9923,520.7147,521.2437,5735.0
2024-12-31 09:45:00,522.35,524.74,522.2,523.62,5197.0,521.3635,523.749,521.2138,522.6311,5197.0
2024-12-31 09:50:00,522.32,523.64,520.83,521.73,2000.0,521.3335,522.651,519.8464,520.7447,2000.0
2024-12-31 09:55:00,521.73,523.0,521.18,523.0,17030.0,520.7447,522.0123,520.1957,522.0123,17030.0
2024-12-31 10:00:00,523.22,523.4,522.05,522.07,5472.0,522.2318,522.4115,521.064,521.084,5472.0
2024-12-31 10:05:00,522.11,522.45,521.54,521.55,5816.0,521.1239,521.4633,520.555,520.565,5816.0
2024-12-31 10:10:00,521.55,521.96,521.11,521.72,2149.0,520.565,520.9742,520.1258,520.7347,2149.0
2024-12-31 10:15:00,521.73,522.75,521.72,522.52,4018.0,520.7447,521.7627,520.7347,521.5332,4018.0
2024-12-31 10:20:00,522.99,522.99,521.35,521.88,4188.0,522.0023,522.0023,520.3654,520.8944,4188.0
2024-12-31 10:25:00,522.44,522.44,521.6,521.88,8176.0,521.4533,521.4533,520.6149,520.8944,8176.0
2024-12-31 10:30:00,521.35,521.4,520.49,520.57,3489.0,520.3654,520.4153,519.507,519.5868,3489.0
2024-12-31 10:35:00,520.81,521.49,520.81,521.49,1899.0,519.8264,520.5051,519.8264,520.5051,1899.0
2024-12-31 10:40:00,521.37,521.37,521.18,521.18,1126.0,520.3853,520.3853,520.1957,520.1957,1126.0
2024-12-31 10:45:00,521.37,521.41,520.96,521.13,2703.0,520.3853,520.4253,519.9761,520.1458,2703.0
2024-12-31 10:50:00,521.0,521.07,520.18,520.19,1740.0,520.016,520.0859,519.1976,519.2076,1740.0
2024-12-31 10:55:00,520.23,520.35,520.01,520.13,5496.0,519.2475,519.3673,519.0279,519.1477,5496.0
2024-12-31 11:00:00,520.02,520.42,519.13,519.23,4194.0,519.0379,519.4371,518.1496,518.2494,4194.0
2024-12-31 11:05:00,519.23,520.04,519.22,519.39,3378.0,518.2494,519.0578,518.2394,518.4091,3378.0
2024-12-31 11:10:00,519.29,519.96,519.0,519.96,2297.0,518.3093,518.978,518.0198,518.978,2297.0
2024-12-31 11:15:00,519.71,519.84,519.34,519.84,920.0,518.7285,518.8582,518.3592,518.8582,920.0
2024-12-31 11:20:00,519.76,519.82,519.5,519.74,1226.0,518.7784,518.8383,518.5189,518.7584,1226.0
2024-12-31 11:25:00,519.71,519.71,519.24,519.49,1039.0,518.7285,518.7285,518.2594,518.5089,1039.0
2024-12-31 11:30:00,519.47,519.48,518.73,518.92,1707.0,518.4889,518.4989,517.7503,517.94,1707.0
2024-12-31 11:35:00,518.96,518.99,518.69,518.99,1503.0,517.9799,518.0098,517.7104,518.0098,1503.0
2024-12-31 11:40:00,518.94,518.94,518.63,518.8,2091.0,517.9599,517.9599,517.6505,517.8202,2091.0
2024-12-31 11:45:00,518.88,518.89,518.39,518.39,1518.0,517.9,517.91,517.411,517.411,1518.0
2024-12-31 11:50:00,518.68,518.92,517.89,517.9,5262.0,517.7004,517.94,516.9119,516.9219,5262.0
2024-12-31 11:55:00,517.9,517.94,517.57,517.74,3370.0,516.9219,516.9618,516.5925,516.7622,3370.0
2024-12-31 12:00:00,517.76,517.84,517.25,517.73,5119.0,516.7822,516.862,516.2731,516.7522,5119.0
2024-12-31 12:05:00,518.16,518.16,517.75,517.76,1682.0,517.1814,517.1814,516.7722,516.7822,1682.0
2024-12-31 12:10:00,518.0,518.07,517.16,517.61,4295.0,517.0217,517.0916,516.1833,516.6324,4295.0
2024-12-31 12:15:00,517.88,518.13,517.55,518.13,1870.0,516.9019,517.1515,516.5725,517.1515,1870.0
2024-12-31 12:20:00,518.01,518.15,517.38,517.57,4909.0,517.0317,517.1714,516.4029,516.5925,4909.0
2024-12-31 12:25:00,517.72,518.16,517.35,517.35,4372.0,516.7422,517.1814,516.3729,516.3729,4372.0
2024-12-31 12:30:00,517.38,517.77,517.16,517.72,5202.0,516.4029,516.7921,516.1833,516.7422,5202.0
2024-12-31 12:35:00,517.58,518.08,517.57,518.07,3658.0,516.6025,517.1015,516.5925,517.0916,3658.0
2024-12-31 12:40:00,517.88,518.19,517.69,517.88,6273.0,516.9019,517.2113,516.7123,516.9019,6273.0
2024-12-31 12:45:00,518.07,518.07,517.34,517.68,7311.0,517.0916,517.0916,516.3629,516.7023,7311.0
2024-12-31 12:50:00,517.56,518.34,517.56,518.34,2330.0,516.5825,517.3611,516.5825,517.3611,2330.0
2024-12-31 12:55:00,518.58,519.31,518.58,519.3,3931.0,517.6006,518.3292,517.6006,518.3192,3931.0
2024-12-31 13:00:00,519.25,519.32,518.9,518.96,2104.0,518.2693,518.3392,517.92,517.9799,2104.0
2024-12-31 13:05:00,519.13,519.13,518.52,518.52,1564.0,518.1496,518.1496,517.5407,517.5407,1564.0
2024-12-31 13:10:00,518.69,518.69,517.9,518.15,1653.0,517.7104,517.7104,516.9219,517.1714,1653.0
2024-12-31 13:15:00,517.9,518.4,517.47,517.47,1550.0,516.9219,517.4209,516.4927,516.4927,1550.0
2024-12-31 13:20:00,517.47,517.84,517.25,517.64,7261.0,516.4927,516.862,516.2731,516.6624,7261.0
2024-12-31 13:25:00,517.64,517.86,517.16,517.81,5266.0,516.6624,516.882,516.1833,516.8321,5266.0
2024-12-31 13:30:00,517.76,518.38,517.76,518.38,1942.0,516.7822,517.401,516.7822,517.401,1942.0
2024-12-31 13:35:00,518.24,518.27,517.9,518.01,982.0,517.2612,517.2912,516.9219,517.0317,982.0
2024-12-31 13:40:00,518.3,518.85,518.04,518.45,1633.0,517.3211,517.8701,517.0616,517.4708,1633.0
2024-12-31 13:45:00,518.66,519.03,518.41,518.83,3527.0,517.6805,518.0498,517.4309,517.8501,3527.0
2024-12-31 13:50:00,518.92,519.33,518.59,518.99,1053.0,517.94,518.3492,517.6106,518.0098,1053.0
2024-12-31 13:55:00,518.65,518.73,518.29,518.29,1241.0,517.6705,517.7503,517.3111,517.3111,1241.0
2024-12-31 14:00:00,518.61,518.61,518.1,518.15,1836.0,517.6305,517.6305,517.1215,517.1714,1836.0
2024-12-31 14:05:00,518.43,518.66,518.26,518.55,1240.0,517.4509,517.6805,517.2812,517.5707,1240.0
2024-12-31 14:10:00,518.71,519.0,518.65,519.0,1775.0,517.7304,518.0198,517.6705,518.0198,1775.0
2024-12-31 14:15:00,518.8,518.8,517.87,517.87,2748.0,517.8202,517.8202,516.8919,516.8919,2748.0
2024-12-31 14:20:00,518.09,518.14,517.52,517.75,3154.0,517.1115,517.1614,516.5426,516.7722,3154.0
2024-12-31 14:25:00,517.83,518.57,517.68,518.05,1678.0,516.852,517.5906,516.7023,517.0716,1678.0
2024-12-31 14:30:00,518.26,518.27,517.61,517.61,3390.0,517.2812,517.2912,516.6324,516.6324,3390.0
2024-12-31 14:35:00,517.48,518.05,517.35,518.0,2411.0,516.5027,517.0716,516.3729,517.0217,2411.0
2024-12-31 14:40:00,517.81,518.16,517.73,518.03,2335.0,516.8321,517.1814,516.7522,517.0516,2335.0
2024-12-31 14:45:00,518.01,518.18,517.85,517.85,1432.0,517.0317,517.2014,516.872,516.872,1432.0
2024-12-31 14:50:00,517.94,518.69,517.94,518.1,3109.0,516.9618,517.7104,516.9618,517.1215,3109.0
2024-12-31 14:55:00,518.06,518.84,518.05,518.47,1517.0,517.0816,517.8601,517.0716,517.4908,1517.0
2024-12-31 15:00:00,518.4,518.83,518.4,518.83,3710.0,517.4209,517.8501,517.4209,517.8501,3710.0
2024-12-31 15:05:00,518.83,519.25,518.82,518.9,2209.0,517.8501,518.2693,517.8401,517.92,2209.0
2024-12-31 15:10:00,518.84,519.19,518.0,518.03,7019.0,517.8601,518.2094,517.0217,517.0516,7019.0
2024-12-31 15:15:00,517.95,518.2,517.63,517.63,9352.0,516.9718,517.2213,516.6524,516.6524,9352.0
2024-12-31 15:20:00,517.72,518.5,517.5,517.57,5485.0,516.7422,517.5208,516.5226,516.5925,5485.0
2024-12-31 15:25:00,517.52,518.57,517.52,518.29,5568.0,516.5426,517.5906,516.5426,517.3111,5568.0
2024-12-31 15:30:00,518.53,518.64,518.09,518.4,1669.0,517.5507,517.6605,517.1115,517.4209,1669.0
2024-12-31 15:35:00,518.4,519.04,518.29,518.29,4966.0,517.4209,518.0597,517.3111,517.3111,4966.0
2024-12-31 15:40:00,518.16,519.14,518.13,519.13,3341.0,517.1814,518.1595,517.1515,518.1496,3341.0
2024-12-31 15:45:00,518.92,519.55,518.55,519.55,5059.0,517.94,518.5688,517.5707,518.5688,5059.0
2024-12-31 15:50:00,519.48,520.2,519.36,520.06,13179.0,518.4989,519.2175,518.3791,519.0778,13179.0
2024-12-31 15:55:00,520.06,520.48,519.36,520.33,72331.0,519.0778,519.497,518.3791,519.3473,72331.0
2025-01-02 09:30:00,519.17,522.53,518.09,522.04,41429.0,518.1895,521.5431,517.1115,521.0541,41429.0
2025-01-02 09:35:00,522.01,522.82,521.08,522.23,5915.0,521.0241,521.8326,520.0959,521.2437,5915.0
2025-01-02 09:40:00,522.3,522.89,521.9,522.37,1672.0,521.3136,521.9025,520.9143,521.3834,1672.0
2025-01-02 09:45:00,521.8,524.97,521.79,524.57,10074.0,520.8145,523.9785,520.8045,523.5793,10074.0
2025-01-02 09:50:00,525.06,525.06,523.03,523.95,11709.0,524.0684,524.0684,522.0422,522.9605,11709.0
2025-01-02 09:55:00,524.26,525.25,523.84,524.34,11611.0,523.2699,524.258,522.8507,523.3497,11611.0
2025-01-02 10:00:00,525.18,525.18,523.82,524.51,17406.0,524.1881,524.1881,522.8307,523.5194,17406.0
2025-01-02 10:05:00,524.52,524.59,523.55,524.29,26620.0,523.5294,523.5993,522.5612,523.2998,26620.0
2025-01-02 10:10:00,524.25,525.67,524.17,525.5,9037.0,523.2599,524.6772,523.18,524.5075,9037.0
2025-01-02 10:15:00,526.0,526.1,525.43,525.62,6525.0,525.0066,525.1064,524.4377,524.6273,6525.0
2025-01-02 10:20:00,525.43,525.63,523.99,524.58,8865.0,524.4377,524.6373,523.0004,523.5893,8865.0
2025-01-02 10:25:00,524.96,525.34,524.4,524.72,6626.0,523.9686,524.3478,523.4096,523.729,6626.0
2025-01-02 10:30:00,525.01,525.02,524.38,524.7,5328.0,524.0185,524.0284,523.3896,523.709,5328.0
2025-01-02 10:35:00,524.49,525.55,524.3,525.13,7052.0,523.4994,524.5574,523.3098,524.1382,7052.0
2025-01-02 10:40:00,525.09,525.2,524.58,525.03,12234.0,524.0983,524.2081,523.5893,524.0384,12234.0
2025-01-02 10:45:00,525.07,525.07,523.97,524.2,9485.0,524.0783,524.0783,522.9804,523.21,9485.0
2025-01-02 10:50:00,524.24,524.65,523.6,523.69,10960.0,523.2499,523.6591,522.6111,522.701,10960.0
2025-01-02 10:55:00,523.69,524.12,523.48,523.73,6109.0,522.701,523.1301,522.4913,522.7409,6109.0
2025-01-02 11:00:00,523.98,523.99,522.16,522.46,9945.0,522.9904,523.0004,521.1738,521.4733,9945.0
2025-01-02 11:05:00,522.49,522.81,522.16,522.61,3643.0,521.5032,521.8226,521.1738,521.623,3643.0
2025-01-02 11:10:00,522.52,522.68,522.2,522.68,2914.0,521.5332,521.6929,521.2138,521.6929,2914.0
2025-01-02 11:15:00,522.53,523.15,522.53,523.14,3995.0,521.5431,522.162,521.5431,522.152,3995.0
2025-01-02 11:20:00,523.14,523.61,522.67,523.61,21754.0,522.152,522.6211,521.6829,522.6211,21754.0
2025-01-02 11:25:00,523.4,523.52,523.17,523.17,4617.0,522.4115,522.5313,522.1819,522.1819,4617.0
2025-01-02 11:30:00,523.42,523.53,523.04,523.33,2000.0,522.4315,522.5413,522.0522,522.3416,2000.0
2025-01-02 11:35:00,523.67,524.17,523.65,524.17,3176.0,522.681,523.18,522.661,523.18,3176.0
2025-01-02 11:40:00,524.37,524.94,524.2,524.2,4356.0,523.3797,523.9486,523.21,523.21,4356.0
2025-01-02 11:45:00,524.48,524.5,524.19,524.32,13820.0,523.4895,523.5094,523.2,523.3298,13820.0
2025-01-02 11:50:00,524.35,524.5,523.74,523.82,24143.0,523.3597,523.5094,522.7509,522.8307,24143.0
2025-01-02 11:55:00,524.13,524.29,523.83,523.96,2875.0,523.1401,523.2998,522.8407,522.9704,2875.0
2025-01-02 12:00:00,523.92,524.63,523.91,524.48,3713.0,522.9305,523.6392,522.9205,523.4895,3713.0
2025-01-02 12:05:00,524.49,524.49,524.11,524.35,11943.0,523.4994,523.4994,523.1202,523.3597,11943.0
2025-01-02 12:10:00,524.43,524.63,524.11,524.11,11728.0,523.4396,523.6392,523.1202,523.1202,11728.0
2025-01-02 12:15:00,524.11,524.43,523.81,523.81,13457.0,523.1202,523.4396,522.8207,522.8207,13457.0
2025-01-02 12:20:00,523.72,524.31,523.6,524.22,10921.0,522.7309,523.3198,522.6111,523.23,10921.0
2025-01-02 12:25:00,524.22,524.22,523.35,523.43,9092.0,523.23,523.23,522.3616,522.4414,9092.0
2025-01-02 12:30:00,523.15,523.69,522.97,523.42,8479.0,522.162,522.701,521.9823,522.4315,8479.0
2025-01-02 12:35:00,523.42,523.42,522.93,522.94,10473.0,522.4315,522.4315,521.9424,521.9524,10473.0
2025-01-02 12:40:00,522.77,523.53,522.71,523.53,4908.0,521.7827,522.5413,521.7228,522.5413,4908.0
2025-01-02 12:45:00,523.39,523.87,523.2,523.2,9426.0,522.4015,522.8806,522.2119,522.2119,9426.0
2025-01-02 12:50:00,523.02,523.95,523.0,523.45,8724.0,522.0322,522.9605,522.0123,522.4614,8724.0
2025-01-02 12:55:00,523.58,523.78,523.44,523.61,6017.0,522.5912,522.7908,522.4514,522.6211,6017.0
2025-01-02 13:00:00,523.63,523.75,523.15,523.57,17701.0,522.6411,522.7608,522.162,522.5812,17701.0
2025-01-02 13:05:00,523.63,524.01,523.45,523.92,13693.0,522.6411,523.0203,522.4614,522.9305,13693.0
2025-01-02 13:10:00,523.73,523.75,522.99,523.05,13865.0,522.7409,522.7608,522.0023,522.0622,13865.0
2025-01-02 13:15:00,523.08,523.11,522.53,522.84,20139.0,522.0921,522.122,521.5431,521.8526,20139.0
2025-01-02 13:20:00,523.11,523.47,522.55,522.7,6824.0,522.122,522.4814,521.5631,521.7128,6824.0
2025-01-02 13:25:00,522.65,523.01,522.55,522.87,4924.0,521.6629,522.0222,521.5631,521.8825,4924.0
2025-01-02 13:30:00,522.83,522.91,522.16,522.16,16174.0,521.8426,521.9224,521.1738,521.1738,16174.0
2025-01-02 13:35:00,522.24,522.35,521.36,521.36,6336.0,521.2537,521.3635,520.3754,520.3754,6336.0
2025-01-02 13:40:00,521.38,521.42,520.73,521.14,5544.0,520.3953,520.4352,519.7465,520.1558,5544.0
2025-01-02 13:45:00,521.14,521.14,520.63,520.88,8519.0,520.1558,520.1558,519.6467,519.8963,8519.0
2025-01-02 13:50:00,520.86,521.22,520.24,520.25,9130.0,519.8763,520.2356,519.2575,519.2674,9130.0
2025-01-02 13:55:00,520.42,521.38,520.24,521.38,4279.0,519.4371,520.3953,519.2575,520.3953,4279.0
2025-01-02 14:00:00,521.2,521.67,521.12,521.31,10743.0,520.2157,520.6848,520.1358,520.3254,10743.0
2025-01-02 14:05:00,521.54,521.87,521.11,521.3,18265.0,520.555,520.8844,520.1258,520.3155,18265.0
2025-01-02 14:10:00,521.3,521.33,520.34,520.34,8595.0,520.3155,520.3454,519.3573,519.3573,8595.0
2025-01-02 14:15:00,520.41,520.53,520.14,520.3,9359.0,519.4271,519.5469,519.1577,519.3174,9359.0
2025-01-02 14:20:00,520.52,520.93,520.3,520.73,6863.0,519.5369,519.9462,519.3174,519.7465,6863.0
2025-01-02 14:25:00,520.73,521.32,520.73,521.3,6586.0,519.7465,520.3354,519.7465,520.3155,6586.0
2025-01-02 14:30:00,521.1,521.48,520.31,520.32,12381.0,520.1158,520.4951,519.3273,519.3373,12381.0
2025-01-02 14:35:00,520.0,521.16,520.0,520.81,8419.0,519.0179,520.1757,519.0179,519.8264,8419.0
2025-01-02 14:40:00,520.73,521.0,520.6,520.69,11711.0,519.7465,520.016,519.6168,519.7066,11711.0
2025-01-02 14:45:00,520.69,521.03,520.38,520.81,15464.0,519.7066,520.046,519.3972,519.8264,15464.0
2025-01-02 14:50:00,521.18,521.37,520.88,520.93,3692.0,520.1957,520.3853,519.8963,519.9462,3692.0
2025-01-02 14:55:00,520.94,520.94,520.0,520.0,25279.0,519.9561,519.9561,519.0179,519.0179,25279.0
2025-01-02 15:00:00,520.06,521.2,520.0,521.09,8375.0,519.0778,520.2157,519.0179,520.1059,8375.0
2025-01-02 15:05:00,521.26,521.65,521.04,521.44,6489.0,520.2755,520.6648,520.056,520.4552,6489.0
2025-01-02 15:10:00,521.31,521.99,521.31,521.74,7311.0,520.3254,521.0042,520.3254,520.7546,7311.0
2025-01-02 15:15:00,521.53,522.17,521.45,521.69,11761.0,520.545,521.1838,520.4652,520.7047,11761.0
2025-01-02 15:20:00,522.11,522.21,521.69,522.1,11290.0,521.1239,521.2237,520.7047,521.114,11290.0
2025-01-02 15:25:00,522.1,522.38,521.91,521.91,7949.0,521.114,521.3934,520.9243,520.9243,7949.0
2025-01-02 15:30:00,521.92,522.92,521.88,522.5,28919.0,520.9343,521.9324,520.8944,521.5132,28919.0
2025-01-02 15:35:00,522.31,522.4,521.57,522.17,20592.0,521.3236,521.4134,520.585,521.1838,20592.0
2025-01-02 15:40:00,522.18,522.59,521.78,522.04,30776.0,521.1938,521.603,520.7946,521.0541,30776.0
2025-01-02 15:45:00,522.0,522.42,521.6,521.69,9833.0,521.0141,521.4333,520.6149,520.7047,9833.0
2025-01-02 15:50:00,521.76,522.46,521.74,522.11,15932.0,520.7746,521.4733,520.7546,521.1239,15932.0
2025-01-02 15:55:00,521.96,523.07,521.64,522.57,51906.0,520.9742,522.0821,520.6548,521.5831,51906.0
2025-01-03 09:30:00,524.32,525.3,523.81,524.43,17922.0,523.3298,524.3079,522.8207,523.4396,17922.0
2025-01-03 09:35:00,525.58,525.58,523.78,524.49,3352.0,524.5874,524.5874,522.7908,523.4994,3352.0
2025-01-03 09:40:00,524.49,524.62,523.29,523.61,7174.0,523.4994,523.6292,522.3017,522.6211,7174.0
2025-01-03 09:45:00,523.6,524.28,522.74,524.27,19619.0,522.6111,523.2898,521.7527,523.2799,19619.0
2025-01-03 09:50:00,523.64,524.56,523.45,524.38,4544.0,522.651,523.5693,522.4614,523.3896,4544.0
2025-01-03 09:55:00,524.19,524.52,523.8,524.11,16600.0,523.2,523.5294,522.8107,523.1202,16600.0
2025-01-03 10:00:00,524.31,525.21,523.8,525.21,2339.0,523.3198,524.2181,522.8107,524.2181,2339.0
2025-01-03 10:05:00,525.23,525.93,525.19,525.82,4524.0,524.238,524.9367,524.1981,524.8269,4524.0
2025-01-03 10:10:00,525.93,526.63,525.92,526.47,11118.0,524.9367,525.6354,524.9267,525.4757,11118.0
2025-01-03 10:15:00,526.15,526.7,526.15,526.19,23393.0,525.1563,525.7053,525.1563,525.1962,23393.0
2025-01-03 10:20:00,526.19,526.97,526.14,526.97,13945.0,525.1962,525.9748,525.1463,525.9748,13945.0
2025-01-03 10:25:00,526.69,527.21,526.11,526.63,5810.0,525.6953,526.2143,525.1164,525.6354,5810.0
2025-01-03 10:30:00,526.25,527.26,526.24,526.92,3114.0,525.2561,526.2642,525.2461,525.9249,3114.0
2025-01-03 10:35:00,526.66,527.37,526.66,527.37,3693.0,525.6653,526.374,525.6653,526.374,3693.0
2025-01-03 10:40:00,527.72,528.74,527.72,527.89,5258.0,526.7233,527.7414,526.7233,526.893,5258.0
2025-01-03 10:45:00,527.32,527.53,526.89,527.53,1464.0,526.3241,526.5337,525.8949,526.5337,1464.0
2025-01-03 10:50:00,527.71,528.29,527.35,527.37,2232.0,526.7134,527.2923,526.354,526.374,2232.0
2025-01-03 10:55:00,527.24,527.7,527.24,527.56,1133.0,526.2442,526.7034,526.2442,526.5636,1133.0
2025-01-03 11:00:00,527.72,528.31,527.72,528.19,2163.0,526.7233,527.3122,526.7233,527.1925,2163.0
2025-01-03 11:05:00,527.87,528.21,527.86,528.21,1731.0,526.8731,527.2124,526.8631,527.2124,1731.0
2025-01-03 11:10:00,528.08,528.08,526.89,527.1,5108.0,527.0827,527.0827,525.8949,526.1045,5108.0
2025-01-03 11:15:00,527.31,527.39,527.02,527.02,1488.0,526.3141,526.394,526.0247,526.0247,1488.0
2025-01-03 11:20:00,527.22,527.65,526.98,526.98,5620.0,526.2243,526.6535,525.9847,525.9847,5620.0
2025-01-03 11:25:00,527.29,527.61,527.23,527.47,2684.0,526.2942,526.6135,526.2343,526.4738,2684.0
2025-01-03 11:30:00,527.61,528.33,527.07,528.33,5593.0,526.6135,527.3322,526.0746,527.3322,5593.0
2025-01-03 11:35:00,528.06,528.74,527.89,528.3,5595.0,527.0627,527.7414,526.893,527.3022,5595.0
2025-01-03 11:40:00,528.35,528.95,528.35,528.68,1655.0,527.3522,527.951,527.3522,527.6815,1655.0
2025-01-03 11:45:00,528.96,529.29,528.96,529.14,1022.0,527.961,528.2904,527.961,528.1407,1022.0
2025-01-03 11:50:00,529.13,529.99,529.12,529.91,2793.0,528.1307,528.9891,528.1207,528.9092,2793.0
2025-01-03 11:55:00,529.74,529.84,529.46,529.47,4530.0,528.7395,528.8393,528.4601,528.47,4530.0
2025-01-03 12:00:00,529.75,529.75,529.58,529.75,2247.0,528.7495,528.7495,528.5798,528.7495,2247.0
2025-01-03 12:05:00,529.97,531.0,529.97,530.76,10981.0,528.9691,529.9971,528.9691,529.7576,10981.0
2025-01-03 12:10:00,530.7,530.7,530.39,530.41,6331.0,529.6977,529.6977,529.3883,529.4083,6331.0
2025-01-03 12:15:00,530.41,530.94,530.41,530.83,2849.0,529.4083,529.9373,529.4083,529.8275,2849.0
2025-01-03 12:20:00,530.79,530.99,530.73,530.99,2269.0,529.7875,529.9872,529.7277,529.9872,2269.0
2025-01-03 12:25:00,531.38,531.38,530.78,530.79,592.0,530.3764,530.3764,529.7776,529.7875,592.0
2025-01-03 12:30:00,531.37,531.41,530.81,530.81,5813.0,530.3664,530.4064,529.8075,529.8075,5813.0
2025-01-03 12:35:00,531.04,531.33,531.03,531.33,748.0,530.0371,530.3265,530.0271,530.3265,748.0
2025-01-03 12:40:00,531.14,531.29,531.13,531.13,337.0,530.1369,530.2866,530.1269,530.1269,337.0
2025-01-03 12:45:00,530.9,530.98,530.79,530.98,4186.0,529.8973,529.9772,529.7875,529.9772,4186.0
2025-01-03 12:50:00,530.98,530.98,530.02,530.25,5515.0,529.9772,529.9772,529.019,529.2486,5515.0
2025-01-03 12:55:00,530.12,531.28,530.12,531.14,3065.0,529.1188,530.2766,529.1188,530.1369,3065.0
2025-01-03 13:00:00,531.14,531.48,530.79,531.36,5250.0,530.1369,530.4762,529.7875,530.3565,5250.0
2025-01-03 13:05:00,531.72,531.74,531.28,531.35,1029.0,530.7158,530.7357,530.2766,530.3465,1029.0
2025-01-03 13:10:00,531.23,531.78,531.23,531.58,3042.0,530.2267,530.7757,530.2267,530.5761,3042.0
2025-01-03 13:15:00,531.64,532.03,531.64,531.73,5267.0,530.6359,531.0252,530.6359,530.7258,5267.0
2025-01-03 13:20:00,531.89,532.58,531.85,532.44,7489.0,530.8855,531.5742,530.8455,531.4344,7489.0
2025-01-03 13:25:00,532.49,532.94,532.21,532.76,6013.0,531.4843,531.9335,531.2049,531.7538,6013.0
2025-01-03 13:30:00,532.89,534.94,532.79,534.93,28111.0,531.8836,533.9297,531.7838,533.9197,28111.0
2025-01-03 13:35:00,534.04,536.79,533.97,534.56,48029.0,533.0314,535.7762,532.9615,533.5504,48029.0
2025-01-03 13:40:00,533.82,534.4,533.47,534.02,4555.0,532.8118,533.3907,532.4625,533.0114,4555.0
2025-01-03 13:45:00,534.17,534.17,533.47,533.49,4063.0,533.1612,533.1612,532.4625,532.4824,4063.0
2025-01-03 13:50:00,533.48,533.66,533.46,533.6,4135.0,532.4725,532.6521,532.4525,532.5922,4135.0
2025-01-03 13:55:00,533.71,533.93,533.18,533.34,7844.0,532.702,532.9216,532.173,532.3327,7844.0
2025-01-03 14:00:00,533.08,534.31,533.08,533.76,5137.0,532.0732,533.3009,532.0732,532.7519,5137.0
2025-01-03 14:05:00,533.71,533.83,533.31,533.7,8471.0,532.702,532.8218,532.3028,532.692,8471.0
2025-01-03 14:10:00,533.35,533.4,533.01,533.01,6231.0,532.3427,532.3926,532.0033,532.0033,6231.0
2025-01-03 14:15:00,533.17,533.82,533.17,533.48,3920.0,532.163,532.8118,532.163,532.4725,3920.0
2025-01-03 14:20:00,533.76,533.94,533.58,533.85,2942.0,532.7519,532.9316,532.5723,532.8418,2942.0
2025-01-03 14:25:00,533.99,534.09,533.59,533.76,4198.0,532.9815,533.0813,532.5823,532.7519,4198.0
2025-01-03 14:30:00,533.76,534.18,533.76,534.09,7142.0,532.7519,533.1711,532.7519,533.0813,7142.0
2025-01-03 14:35:00,534.03,534.41,533.85,533.85,13064.0,533.0214,533.4007,532.8418,532.8418,13064.0
2025-01-03 14:40:00,533.89,534.14,533.84,534.14,3723.0,532.8817,533.1312,532.8318,533.1312,3723.0
2025-01-03 14:45:00,534.01,534.37,533.91,534.21,3526.0,533.0015,533.3608,532.9016,533.2011,3526.0
2025-01-03 14:50:00,533.92,534.38,533.79,534.32,9168.0,532.9116,533.3708,532.7819,533.3109,9168.0
2025-01-03 14:55:00,534.23,534.37,533.92,533.92,6818.0,533.221,533.3608,532.9116,532.9116,6818.0
2025-01-03 15:00:00,533.93,534.01,533.55,533.75,4184.0,532.9216,533.0015,532.5423,532.742,4184.0
2025-01-03 15:05:00,533.92,534.73,533.91,534.57,8595.0,532.9116,533.7201,532.9016,533.5604,8595.0
2025-01-03 15:10:00,534.7,534.9,534.4,534.87,6225.0,533.6902,533.8898,533.3907,533.8598,6225.0
2025-01-03 15:15:00,534.95,535.09,534.23,534.31,9785.0,533.9397,534.0794,533.221,533.3009,9785.0
2025-01-03 15:20:00,534.35,535.01,534.35,535.01,4323.0,533.3408,533.9996,533.3408,533.9996,4323.0
2025-01-03 15:25:00,535.01,535.16,534.88,535.05,7072.0,533.9996,534.1493,533.8698,534.0395,7072.0
2025-01-03 15:30:00,534.91,535.03,534.09,534.55,21445.0,533.8998,534.0195,533.0813,533.5404,21445.0
2025-01-03 15:35:00,534.41,534.41,533.71,533.98,7086.0,533.4007,533.4007,532.702,532.9715,7086.0
2025-01-03 15:40:00,534.02,534.02,533.09,533.38,9625.0,533.0114,533.0114,532.0832,532.3727,9625.0
2025-01-03 15:45:00,533.26,533.93,533.1,533.26,16339.0,532.2529,532.9216,532.0932,532.2529,16339.0
2025-01-03 15:50:00,533.41,533.59,531.75,531.99,20950.0,532.4026,532.5823,530.7457,530.9853,20950.0
2025-01-03 15:55:00,531.73,532.71,531.31,532.16,107356.0,530.7258,531.7039,530.3066,531.155,107356.0
2025-01-06 09:30:00,529.89,533.99,528.51,532.55,32370.0,528.8892,532.9815,527.5118,531.5442,32370.0
2025-01-06 09:35:00,532.55,538.15,532.22,537.74,11596.0,531.5442,537.1336,531.2148,536.7244,11596.0
2025-01-06 09:40:00,537.77,542.09,536.75,542.09,15768.0,536.7544,541.0662,535.7363,541.0662,15768.0
2025-01-06 09:45:00,541.88,543.91,541.81,543.04,36106.0,540.8566,542.8828,540.7867,542.0144,36106.0
2025-01-06 09:50:00,542.86,543.3,541.38,542.33,28807.0,541.8347,542.2739,540.3575,541.3057,28807.0
2025-01-06 09:55:00,542.52,543.7,542.14,543.08,16937.0,541.4954,542.6732,541.1161,542.0543,16937.0
2025-01-06 10:00:00,542.75,543.39,542.0,543.14,8768.0,541.725,542.3637,540.9764,542.1142,8768.0
2025-01-06 10:05:00,543.16,544.0,543.03,543.73,20704.0,542.1342,542.9726,542.0044,542.7031,20704.0
2025-01-06 10:10:00,543.69,544.5,543.2,544.12,21297.0,542.6632,543.4716,542.1741,543.0924,21297.0
2025-01-06 10:15:00,544.53,545.32,544.15,544.42,43203.0,543.5016,544.2901,543.1223,543.3918,43203.0
2025-01-06 10:20:00,544.55,544.77,543.07,543.72,23340.0,543.5216,543.7411,542.0443,542.6931,23340.0
2025-01-06 10:25:00,543.9,544.17,542.96,542.99,11202.0,542.8728,543.1423,541.9346,541.9645,11202.0
2025-01-06 10:30:00,543.26,544.06,542.4,543.88,10979.0,542.234,543.0325,541.3756,542.8528,10979.0
2025-01-06 10:35:00,543.61,543.75,543.03,543.25,10374.0,542.5833,542.7231,542.0044,542.224,10374.0
2025-01-06 10:40:00,543.25,543.46,542.19,543.05,12493.0,542.224,542.4336,541.166,542.0244,12493.0
2025-01-06 10:45:00,543.03,543.2,542.42,542.77,10747.0,542.0044,542.1741,541.3956,541.7449,10747.0
2025-01-06 10:50:00,542.62,543.11,541.93,543.1,10756.0,541.5952,542.0843,540.9065,542.0743,10756.0
2025-01-06 10:55:00,543.1,543.11,542.75,542.95,7136.0,542.0743,542.0843,541.725,541.9246,7136.0
2025-01-06 11:00:00,542.78,542.95,542.01,542.22,10637.0,541.7549,541.9246,540.9864,541.196,10637.0
2025-01-06 11:05:00,541.93,541.95,541.07,541.07,6386.0,540.9065,540.9265,540.0481,540.0481,6386.0
2025-01-06 11:10:00,541.13,541.36,540.1,540.44,7698.0,540.108,540.3376,539.08,539.4193,7698.0
2025-01-06 11:15:00,540.69,541.56,540.63,541.09,9833.0,539.6688,540.5372,539.609,540.0681,9833.0
2025-01-06 11:20:00,541.09,541.35,540.79,540.79,5560.0,540.0681,540.3276,539.7687,539.7687,5560.0
2025-01-06 11:25:00,540.66,540.92,539.63,539.94,3171.0,539.6389,539.8984,538.6108,538.9203,3171.0
2025-01-06 11:30:00,539.92,540.87,539.92,540.49,3351.0,538.9003,539.8485,538.9003,539.4692,3351.0
2025-01-06 11:35:00,540.49,540.8,540.41,540.68,9412.0,539.4692,539.7786,539.3894,539.6589,9412.0
2025-01-06 11:40:00,540.88,541.13,540.4,541.0,6642.0,539.8585,540.108,539.3794,539.9783,6642.0
2025-01-06 11:45:00,541.09,541.69,540.93,541.68,2426.0,540.0681,540.667,539.9084,540.657,2426.0
2025-01-06 11:50:00,541.54,541.66,541.24,541.66,1644.0,540.5172,540.637,540.2178,540.637,1644.0
2025-01-06 11:55:00,541.48,542.01,541.46,541.82,5727.0,540.4574,540.9864,540.4374,540.7967,5727.0
2025-01-06 12:00:00,541.82,542.17,541.76,542.06,6365.0,540.7967,541.146,540.7368,541.0363,6365.0
2025-01-06 12:05:00,542.07,542.44,541.93,542.3,13376.0,541.0462,541.4155,540.9065,541.2758,13376.0
2025-01-06 12:10:00,542.3,542.38,541.65,541.65,11139.0,541.2758,541.3557,540.627,540.627,11139.0
2025-01-06 12:15:00,541.35,542.87,541.35,542.5,11659.0,540.3276,541.8447,540.3276,541.4754,11659.0
2025-01-06 12:20:00,542.5,542.53,542.01,542.19,8054.0,541.4754,541.5054,540.9864,541.166,8054.0
2025-01-06 12:25:00,542.19,542.33,541.44,541.44,6454.0,541.166,541.3057,540.4174,540.4174,6454.0
2025-01-06 12:30:00,541.4,541.82,541.4,541.46,4358.0,540.3775,540.7967,540.3775,540.4374,4358.0
2025-01-06 12:35:00,541.63,542.12,541.63,541.99,8709.0,540.6071,541.0961,540.6071,540.9664,8709.0
2025-01-06 12:40:00,541.98,542.03,541.3,541.31,12185.0,540.9564,541.0063,540.2777,540.2877,12185.0
2025-01-06 12:45:00,541.09,541.31,540.67,540.91,3587.0,540.0681,540.2877,539.6489,539.8884,3587.0
2025-01-06 12:50:00,541.11,541.11,540.38,540.39,4882.0,540.0881,540.0881,539.3594,539.3694,4882.0
2025-01-06 12:55:00,540.49,540.67,540.26,540.4,10717.0,539.4692,539.6489,539.2397,539.3794,10717.0
2025-01-06 13:00:00,540.56,540.58,539.53,539.96,8905.0,539.5391,539.5591,538.511,538.9402,8905.0
2025-01-06 13:05:00,539.96,539.96,539.05,539.05,4199.0,538.9402,538.9402,538.0319,538.0319,4199.0
2025-01-06 13:10:00,538.86,539.23,538.43,539.17,2479.0,537.8423,538.2116,537.4131,538.1517,2479.0
2025-01-06 13:15:00,539.3,540.11,538.97,540.07,7952.0,538.2815,539.0899,537.9521,539.05,7952.0
2025-01-06 13:20:00,540.07,540.14,539.7,540.01,6309.0,539.05,539.1199,538.6807,538.9901,6309.0
2025-01-06 13:25:00,539.79,539.9,539.7,539.7,6558.0,538.7705,538.8803,538.6807,538.6807,6558.0
2025-01-06 13:30:00,539.71,540.41,539.71,540.19,7591.0,538.6907,539.3894,538.6907,539.1698,7591.0
2025-01-06 13:35:00,540.11,540.14,539.23,539.9,12238.0,539.0899,539.1199,538.2116,538.8803,12238.0
2025-01-06 13:40:00,539.28,539.59,539.23,539.51,7977.0,538.2615,538.5709,538.2116,538.4911,7977.0
2025-01-06 13:45:00,539.21,539.51,538.81,538.9,13580.0,538.1916,538.4911,537.7924,537.8822,13580.0
2025-01-06 13:50:00,538.94,539.27,538.88,539.15,3680.0,537.9221,538.2515,537.8623,538.1318,3680.0
2025-01-06 13:55:00,539.14,539.88,538.97,539.5,24981.0,538.1218,538.8604,537.9521,538.4811,24981.0
2025-01-06 14:00:00,539.5,539.51,538.98,538.98,15034.0,538.4811,538.4911,537.9621,537.9621,15034.0
2025-01-06 14:05:00,539.1,539.43,538.45,538.45,12802.0,538.0818,538.4112,537.4331,537.4331,12802.0
2025-01-06 14:10:00,538.45,539.05,537.69,537.97,5076.0,537.4331,538.0319,536.6745,536.954,5076.0
2025-01-06 14:15:00,538.17,538.19,537.95,537.96,4413.0,537.1536,537.1736,536.934,536.944,4413.0
2025-01-06 14:20:00,538.17,538.7,537.89,538.1,24232.0,537.1536,537.6826,536.8741,537.0837,24232.0
2025-01-06 14:25:00,538.1,538.13,537.55,537.59,13698.0,537.0837,537.1137,536.5348,536.5747,13698.0
2025-01-06 14:30:00,537.55,538.75,537.55,538.44,15763.0,536.5348,537.7325,536.5348,537.4231,15763.0
2025-01-06 14:35:00,538.6,539.03,538.43,538.97,10183.0,537.5828,538.012,537.4131,537.9521,10183.0
2025-01-06 14:40:00,538.97,539.37,538.97,539.26,2530.0,537.9521,538.3513,537.9521,538.2415,2530.0
2025-01-06 14:45:00,539.25,539.53,539.1,539.42,3190.0,538.2316,538.511,538.0818,538.4012,3190.0
2025-01-06 14:50:00,539.19,539.42,539.0,539.0,19651.0,538.1717,538.4012,537.982,537.982,19651.0
2025-01-06 14:55:00,539.0,539.13,538.25,538.95,10901.0,537.982,538.1118,537.2335,537.9321,10901.0
2025-01-06 15:00:00,538.94,539.38,538.93,538.98,4505.0,537.9221,538.3613,537.9122,537.9621,4505.0
2025-01-06 15:05:00,539.11,539.11,538.42,538.57,13032.0,538.0918,538.0918,537.4031,537.5528,13032.0
2025-01-06 15:10:00,538.57,538.76,538.27,538.31,6399.0,537.5528,537.7425,537.2534,537.2933,6399.0
2025-01-06 15:15:00,538.31,538.46,537.73,537.94,13296.0,537.2933,537.4431,536.7144,536.924,13296.0
2025-01-06 15:20:00,537.92,538.69,537.78,538.69,11731.0,536.9041,537.6726,536.7643,537.6726,11731.0
2025-01-06 15:25:00,538.69,538.77,538.51,538.51,5260.0,537.6726,537.7525,537.493,537.493,5260.0
2025-01-06 15:30:00,538.65,538.72,538.29,538.29,20370.0,537.6327,537.7026,537.2734,537.2734,20370.0
2025-01-06 15:35:00,538.29,538.62,538.16,538.25,11841.0,537.2734,537.6028,537.1436,537.2335,11841.0
2025-01-06 15:40:00,538.17,538.35,536.64,536.7,12209.0,537.1536,537.3333,535.6265,535.6864,12209.0
2025-01-06 15:45:00,536.8,537.0,535.52,536.21,14256.0,535.7862,535.9858,534.5086,535.1973,14256.0
2025-01-06 15:50:00,536.21,536.73,535.54,535.79,17885.0,535.1973,535.7163,534.5286,534.7781,17885.0
2025-01-06 15:55:00,535.93,537.45,535.78,537.28,77427.0,534.9178,536.435,534.7681,536.2653,77427.0
2025-01-07 09:30:00,539.52,545.0,538.28,541.67,42943.0,538.5011,543.9707,537.2634,540.647,42943.0
2025-01-07 09:35:00,542.71,546.25,542.71,546.2,5839.0,541.685,545.2183,541.685,545.1684,5839.0
2025-01-07 09:40:00,546.13,549.32,546.13,548.32,10823.0,545.0986,548.2825,545.0986,547.2844,10823.0
2025-01-07 09:45:00,548.17,550.76,547.76,550.75,6600.0,547.1347,549.7198,546.7255,549.7098,6600.0
2025-01-07 09:50:00,550.75,550.75,549.05,549.52,15535.0,549.7098,549.7098,548.0131,548.4822,15535.0
2025-01-07 09:55:00,549.52,551.39,549.52,550.14,36168.0,548.4822,550.3486,548.4822,549.101,36168.0
2025-01-07 10:00:00,550.52,550.63,549.01,549.99,13793.0,549.4803,549.5901,547.9731,548.9513,13793.0
2025-01-07 10:05:00,549.1,549.1,546.83,546.83,9731.0,548.063,548.063,545.7972,545.7972,9731.0
2025-01-07 10:10:00,546.81,547.63,546.61,547.12,17573.0,545.7773,546.5957,545.5777,546.0867,17573.0
2025-01-07 10:15:00,547.35,547.74,546.56,547.72,11725.0,546.3163,546.7055,545.5278,546.6856,11725.0
2025-01-07 10:20:00,547.43,547.43,546.2,547.14,12344.0,546.3961,546.3961,545.1684,546.1067,12344.0
2025-01-07 10:25:00,547.19,548.39,546.65,547.96,4428.0,546.1566,547.3543,545.6176,546.9251,4428.0
2025-01-07 10:30:00,548.07,548.07,547.35,547.39,9398.0,547.0349,547.0349,546.3163,546.3562,9398.0
2025-01-07 10:35:00,547.59,548.3,544.66,544.85,22181.0,546.5558,547.2645,543.6313,543.821,22181.0
2025-01-07 10:40:00,544.85,545.52,543.88,544.27,10773.0,543.821,544.4897,542.8528,543.2421,10773.0
2025-01-07 10:45:00,544.35,544.72,543.83,543.92,8358.0,543.3219,543.6912,542.8029,542.8927,8358.0
2025-01-07 10:50:00,543.71,545.05,543.71,544.76,9485.0,542.6831,544.0206,542.6831,543.7312,9485.0
2025-01-07 10:55:00,545.14,545.73,544.69,545.63,2161.0,544.1104,544.6993,543.6613,544.5995,2161.0
2025-01-07 11:00:00,545.96,546.11,545.27,545.31,5701.0,544.9289,545.0786,544.2402,544.2801,5701.0
2025-01-07 11:05:00,545.62,545.85,544.38,544.56,6768.0,544.5895,544.8191,543.3519,543.5315,6768.0
2025-01-07 11:10:00,544.82,545.31,544.4,544.87,4653.0,543.791,544.2801,543.3718,543.841,4653.0
2025-01-07 11:15:00,544.51,544.93,544.14,544.93,3836.0,543.4816,543.9008,543.1123,543.9008,3836.0
2025-01-07 11:20:00,545.01,545.38,544.48,544.49,8339.0,543.9807,544.35,543.4517,543.4617,8339.0
2025-01-07 11:25:00,544.48,544.48,543.01,543.98,5269.0,543.4517,543.4517,541.9845,542.9526,5269.0
2025-01-07 11:30:00,543.46,544.62,543.41,544.0,13078.0,542.4336,543.5914,542.3837,542.9726,13078.0
2025-01-07 11:35:00,543.72,545.22,543.61,545.11,3504.0,542.6931,544.1903,542.5833,544.0805,3504.0
2025-01-07 11:40:00,545.01,545.53,544.33,544.33,3837.0,543.9807,544.4997,543.302,543.302,3837.0
2025-01-07 11:45:00,544.43,545.15,544.42,544.99,1867.0,543.4018,544.1204,543.3918,543.9607,1867.0
2025-01-07 11:50:00,544.65,544.99,544.33,544.96,5462.0,543.6214,543.9607,543.302,543.9308,5462.0
2025-01-07 11:55:00,544.74,545.08,544.32,545.08,3447.0,543.7112,544.0506,543.292,544.0506,3447.0
2025-01-07 12:00:00,545.07,545.42,544.76,544.86,5402.0,544.0406,544.3899,543.7312,543.831,5402.0
2025-01-07 12:05:00,544.78,545.0,544.01,544.25,5147.0,543.7511,543.9707,542.9826,543.2221,5147.0
2025-01-07 12:10:00,544.56,545.08,544.52,545.08,1917.0,543.5315,544.0506,543.4916,544.0506,1917.0
2025-01-07 12:15:00,545.26,545.69,544.65,545.69,1516.0,544.2302,544.6594,543.6214,544.6594,1516.0
2025-01-07 12:20:00,545.78,545.78,544.68,545.3,5591.0,544.7492,544.7492,543.6513,544.2701,5591.0
2025-01-07 12:25:00,545.01,545.25,544.35,544.8,8193.0,543.9807,544.2202,543.3219,543.7711,8193.0
2025-01-07 12:30:00,545.18,545.57,544.95,545.5,2198.0,544.1504,544.5396,543.9208,544.4698,2198.0
2025-01-07 12:35:00,545.19,545.49,544.95,545.33,5275.0,544.1603,544.4598,543.9208,544.3001,5275.0
2025-01-07 12:40:00,545.19,545.19,544.37,544.38,1405.0,544.1603,544.1603,543.3419,543.3519,1405.0
2025-01-07 12:45:00,544.37,544.63,543.71,543.81,3878.0,543.3419,543.6014,542.6831,542.783,3878.0
2025-01-07 12:50:00,543.54,543.7,543.15,543.34,6653.0,542.5135,542.6732,542.1242,542.3138,6653.0
2025-01-07 12:55:00,543.48,543.91,543.21,543.91,4627.0,542.4536,542.8828,542.1841,542.8828,4627.0
2025-01-07 13:00:00,543.52,544.54,543.52,544.18,3048.0,542.4935,543.5116,542.4935,543.1523,3048.0
2025-01-07 13:05:00,544.17,545.22,544.17,545.22,3686.0,543.1423,544.1903,543.1423,544.1903,3686.0
2025-01-07 13:10:00,545.0,545.57,545.0,545.2,7307.0,543.9707,544.5396,543.9707,544.1703,7307.0
2025-01-07 13:15:00,545.11,545.24,544.41,544.67,12972.0,544.0805,544.2103,543.3818,543.6413,12972.0
2025-01-07 13:20:00,544.67,545.52,544.49,545.39,7792.0,543.6413,544.4897,543.4617,544.36,7792.0
2025-01-07 13:25:00,545.33,545.85,545.33,545.84,3242.0,544.3001,544.8191,544.3001,544.8091,3242.0
2025-01-07 13:30:00,545.84,545.87,545.33,545.49,11337.0,544.8091,544.8391,544.3001,544.4598,11337.0
2025-01-07 13:35:00,545.49,545.58,545.31,545.46,18964.0,544.4598,544.5496,544.2801,544.4298,18964.0
2025-01-07 13:40:00,545.46,545.46,544.83,544.87,13035.0,544.4298,544.4298,543.801,543.841,13035.0
2025-01-07 13:45:00,545.13,545.96,545.12,545.94,2818.0,544.1005,544.9289,544.0905,544.9089,2818.0
2025-01-07 13:50:00,545.93,546.02,545.51,545.79,8739.0,544.8989,544.9888,544.4797,544.7592,8739.0
2025-01-07 13:55:00,545.79,546.32,545.79,546.08,2105.0,544.7592,545.2882,544.7592,545.0487,2105.0
2025-01-07 14:00:00,546.09,546.23,545.73,546.01,6849.0,545.0586,545.1984,544.6993,544.9788,6849.0
2025-01-07 14:05:00,545.95,545.96,545.31,545.51,16675.0,544.9189,544.9289,544.2801,544.4797,16675.0
2025-01-07 14:10:00,545.41,545.65,545.31,545.49,6486.0,544.3799,544.6195,544.2801,544.4598,6486.0
2025-01-07 14:15:00,545.48,546.75,545.48,546.35,15688.0,544.4498,545.7174,544.4498,545.3182,15688.0
2025-01-07 14:20:00,546.43,546.73,546.38,546.55,5864.0,545.398,545.6974,545.3481,545.5178,5864.0
2025-01-07 14:25:00,546.6,546.91,546.6,546.91,2184.0,545.5677,545.8771,545.5677,545.8771,2184.0
2025-01-07 14:30:00,547.05,547.06,546.12,546.68,5233.0,546.0168,546.0268,545.0886,545.6475,5233.0
2025-01-07 14:35:00,546.7,546.72,546.11,546.11,4277.0,545.6675,545.6875,545.0786,545.0786,4277.0
2025-01-07 14:40:00,545.99,546.59,545.99,546.59,6505.0,544.9588,545.5577,544.9588,545.5577,6505.0
2025-01-07 14:45:00,546.62,546.85,546.28,546.49,2697.0,545.5876,545.8172,545.2483,545.4579,2697.0
2025-01-07 14:50:00,546.53,546.93,546.43,546.74,4350.0,545.4978,545.8971,545.398,545.7074,4350.0
2025-01-07 14:55:00,546.65,546.67,546.01,546.67,5476.0,545.6176,545.6376,544.9788,545.6376,5476.0
2025-01-07 15:00:00,546.55,546.58,545.56,545.56,22860.0,545.5178,545.5477,544.5296,544.5296,22860.0
2025-01-07 15:05:00,545.38,545.38,545.06,545.06,9015.0,544.35,544.35,544.0306,544.0306,9015.0
2025-01-07 15:10:00,545.06,545.21,544.74,545.07,7478.0,544.0306,544.1803,543.7112,544.0406,7478.0
2025-01-07 15:15:00,545.19,545.5,544.8,545.26,16142.0,544.1603,544.4698,543.7711,544.2302,16142.0
2025-01-07 15:20:00,545.08,545.08,544.31,544.64,12951.0,544.0506,544.0506,543.282,543.6114,12951.0
2025-01-07 15:25:00,544.63,544.84,544.4,544.58,7388.0,543.6014,543.811,543.3718,543.5515,7388.0
2025-01-07 15:30:00,544.58,545.01,544.39,544.72,14580.0,543.5515,543.9807,543.3619,543.6912,14580.0
2025-01-07 15:35:00,544.73,545.21,544.52,545.14,39504.0,543.7012,544.1803,543.4916,544.1104,39504.0
2025-01-07 15:40:00,545.13,545.68,545.13,545.2,23545.0,544.1005,544.6494,544.1005,544.1703,23545.0
2025-01-07 15:45:00,545.3,545.88,545.19,545.53,23308.0,544.2701,544.849,544.1603,544.4997,23308.0
2025-01-07 15:50:00,545.44,546.71,545.4,545.85,13066.0,544.4099,545.6775,544.3699,544.8191,13066.0
2025-01-07 15:55:00,545.84,546.21,545.35,545.66,56022.0,544.8091,545.1784,544.32,544.6295,56022.0
2025-01-08 09:30:00,544.38,547.78,542.36,542.36,31553.0,543.3519,546.7455,541.3357,541.3357,31553.0
2025-01-08 09:35:00,542.9,542.9,539.99,539.99,35184.0,541.8747,541.8747,538.9702,538.9702,35184.0
2025-01-08 09:40:00,539.52,540.48,538.25,538.81,5951.0,538.5011,539.4592,537.2335,537.7924,5951.0
2025-01-08 09:45:00,539.08,540.23,538.81,540.23,16666.0,538.0619,539.2097,537.7924,539.2097,16666.0
2025-01-08 09:50:00,540.02,541.72,540.02,541.62,13698.0,539.0001,540.6969,539.0001,540.5971,13698.0
2025-01-08 09:55:00,541.51,542.54,541.1,541.87,21729.0,540.4873,541.5154,540.0781,540.8466,21729.0
2025-01-08 10:00:00,541.87,543.81,541.53,543.81,18713.0,540.8466,542.783,540.5073,542.783,18713.0
2025-01-08 10:05:00,543.47,544.11,543.13,544.1,3999.0,542.4436,543.0824,542.1042,543.0724,3999.0
2025-01-08 10:10:00,544.1,545.18,543.3,545.18,7040.0,543.0724,544.1504,542.2739,544.1504,7040.0
2025-01-08 10:15:00,544.95,544.95,544.01,544.37,6237.0,543.9208,543.9208,542.9826,543.3419,6237.0
2025-01-08 10:20:00,544.06,544.78,544.0,544.05,5899.0,543.0325,543.7511,542.9726,543.0225,5899.0
2025-01-08 10:25:00,544.01,544.42,543.33,543.33,6045.0,542.9826,543.3918,542.3039,542.3039,6045.0
2025-01-08 10:30:00,543.29,544.18,543.24,543.68,6521.0,542.2639,543.1523,542.214,542.6532,6521.0
2025-01-08 10:35:00,543.51,544.76,543.42,544.76,5326.0,542.4835,543.7312,542.3937,543.7312,5326.0
2025-01-08 10:40:00,544.53,545.13,544.1,545.13,6281.0,543.5016,544.1005,543.0724,544.1005,6281.0
2025-01-08 10:45:00,545.13,545.42,544.53,544.8,8997.0,544.1005,544.3899,543.5016,543.7711,8997.0
2025-01-08 10:50:00,545.04,545.7,544.98,545.52,5656.0,544.0106,544.6694,543.9507,544.4897,5656.0
2025-01-08 10:55:00,545.52,545.65,545.09,545.39,8168.0,544.4897,544.6195,544.0605,544.36,8168.0
2025-01-08 11:00:00,545.38,545.39,544.9,545.11,8321.0,544.35,544.36,543.8709,544.0805,8321.0
2025-01-08 11:05:00,544.88,544.94,543.88,544.32,8200.0,543.8509,543.9108,542.8528,543.292,8200.0
2025-01-08 11:10:00,544.46,544.94,544.45,544.71,4888.0,543.4317,543.9108,543.4217,543.6813,4888.0
2025-01-08 11:15:00,544.73,545.28,544.72,545.28,7274.0,543.7012,544.2502,543.6912,544.2502,7274.0
2025-01-08 11:20:00,545.3,545.67,545.13,545.24,6842.0,544.2701,544.6394,544.1005,544.2103,6842.0
2025-01-08 11:25:00,545.19,545.96,545.07,545.96,7396.0,544.1603,544.9289,544.0406,544.9289,7396.0
2025-01-08 11:30:00,546.0,546.34,545.74,546.11,5017.0,544.9688,545.3082,544.7093,545.0786,5017.0
2025-01-08 11:35:00,546.34,546.49,546.09,546.29,3887.0,545.3082,545.4579,545.0586,545.2583,3887.0
2025-01-08 11:40:00,546.33,547.1,546.15,546.47,10810.0,545.2982,546.0667,545.1185,545.4379,10810.0
2025-01-08 11:45:00,546.48,546.89,546.43,546.63,2336.0,545.4479,545.8571,545.398,545.5976,2336.0
2025-01-08 11:50:00,546.88,547.16,546.27,546.42,5591.0,545.8472,546.1266,545.2383,545.388,5591.0
2025-01-08 11:55:00,546.27,546.85,546.16,546.84,3367.0,545.2383,545.8172,545.1285,545.8072,3367.0
2025-01-08 12:00:00,547.07,547.15,546.23,546.27,6946.0,546.0368,546.1166,545.1984,545.2383,6946.0
2025-01-08 12:05:00,546.17,546.32,545.44,545.65,5060.0,545.1385,545.2882,544.4099,544.6195,5060.0
2025-01-08 12:10:00,545.64,545.89,545.48,545.88,1946.0,544.6095,544.859,544.4498,544.849,1946.0
2025-01-08 12:15:00,545.77,545.91,545.48,545.63,1916.0,544.7393,544.879,544.4498,544.5995,1916.0
2025-01-08 12:20:00,545.86,546.58,545.74,546.58,3140.0,544.8291,545.5477,544.7093,545.5477,3140.0
2025-01-08 12:25:00,546.66,546.68,545.52,545.52,9493.0,545.6276,545.6475,544.4897,544.4897,9493.0
2025-01-08 12:30:00,545.06,545.35,544.59,545.09,3068.0,544.0306,544.32,543.5615,544.0605,3068.0
2025-01-08 12:35:00,545.08,545.39,544.95,545.31,3149.0,544.0506,544.36,543.9208,544.2801,3149.0
2025-01-08 12:40:00,545.04,545.68,545.04,545.68,1864.0,544.0106,544.6494,544.0106,544.6494,1864.0
2025-01-08 12:45:00,545.38,545.87,545.27,545.55,7428.0,544.35,544.8391,544.2402,544.5197,7428.0
2025-01-08 12:50:00,545.54,545.82,545.43,545.44,1165.0,544.5097,544.7892,544.3999,544.4099,1165.0
2025-01-08 12:55:00,545.62,545.93,545.42,545.81,4668.0,544.5895,544.8989,544.3899,544.7792,4668.0
2025-01-08 13:00:00,545.48,546.43,545.48,546.18,8337.0,544.4498,545.398,544.4498,545.1485,8337.0
2025-01-08 13:05:00,546.08,546.08,545.56,545.58,7269.0,545.0487,545.0487,544.5296,544.5496,7269.0
2025-01-08 13:10:00,545.56,545.94,545.54,545.81,9384.0,544.5296,544.9089,544.5097,544.7792,9384.0
2025-01-08 13:15:00,545.84,545.86,545.32,545.32,6210.0,544.8091,544.8291,544.2901,544.2901,6210.0
2025-01-08 13:20:00,545.37,545.87,545.24,545.7,6337.0,544.34,544.8391,544.2103,544.6694,6337.0
2025-01-08 13:25:00,545.7,546.48,545.69,546.23,6231.0,544.6694,545.4479,544.6594,545.1984,6231.0
2025-01-08 13:30:00,546.47,546.84,546.23,546.76,5096.0,545.4379,545.8072,545.1984,545.7274,5096.0
2025-01-08 13:35:00,546.65,546.91,546.6,546.68,3911.0,545.6176,545.8771,545.5677,545.6475,3911.0
2025-01-08 13:40:00,546.67,546.81,546.22,546.39,9243.0,545.6376,545.7773,545.1884,545.3581,9243.0
2025-01-08 13:45:00,546.22,546.33,546.04,546.23,5156.0,545.1884,545.2982,545.0087,545.1984,5156.0
2025-01-08 13:50:00,546.23,546.23,545.32,545.32,6535.0,545.1984,545.1984,544.2901,544.2901,6535.0
2025-01-08 13:55:00,545.33,545.61,544.68,544.95,5233.0,544.3001,544.5796,543.6513,543.9208,5233.0
2025-01-08 14:00:00,545.12,545.32,544.92,545.19,7278.0,544.0905,544.2901,543.8909,544.1603,7278.0
2025-01-08 14:05:00,545.45,546.53,545.22,546.44,4541.0,544.4199,545.4978,544.1903,545.408,4541.0
2025-01-08 14:10:00,546.46,546.79,545.63,545.63,7154.0,545.4279,545.7573,544.5995,544.5995,7154.0
2025-01-08 14:15:00,545.55,546.1,544.98,545.88,11948.0,544.5197,545.0686,543.9507,544.849,11948.0
2025-01-08 14:20:00,546.05,547.16,545.86,546.97,8616.0,545.0187,546.1266,544.8291,545.937,8616.0
2025-01-08 14:25:00,546.91,546.91,546.01,546.31,12850.0,545.8771,545.8771,544.9788,545.2782,12850.0
2025-01-08 14:30:00,546.09,546.18,545.78,545.96,3341.0,545.0586,545.1485,544.7492,544.9289,3341.0
2025-01-08 14:35:00,545.95,546.35,545.84,546.23,2960.0,544.9189,545.3182,544.8091,545.1984,2960.0
2025-01-08 14:40:00,546.23,546.23,545.7,545.8,4975.0,545.1984,545.1984,544.6694,544.7692,4975.0
2025-01-08 14:45:00,545.71,546.35,545.53,546.35,2610.0,544.6794,545.3182,544.4997,545.3182,2610.0
2025-01-08 14:50:00,546.02,546.36,545.96,546.13,4604.0,544.9888,545.3281,544.9289,545.0986,4604.0
2025-01-08 14:55:00,546.06,546.18,545.63,545.63,3087.0,545.0287,545.1485,544.5995,544.5995,3087.0
2025-01-08 15:00:00,545.78,546.34,545.78,546.34,3611.0,544.7492,545.3082,544.7492,545.3082,3611.0
2025-01-08 15:05:00,546.22,546.23,545.83,545.96,4850.0,545.1884,545.1984,544.7991,544.9289,4850.0
2025-01-08 15:10:00,546.12,546.35,545.85,545.85,6180.0,545.0886,545.3182,544.8191,544.8191,6180.0
2025-01-08 15:15:00,545.78,545.92,545.63,545.74,4190.0,544.7492,544.889,544.5995,544.7093,4190.0
2025-01-08 15:20:00,545.77,546.2,545.56,546.2,9395.0,544.7393,545.1684,544.5296,545.1684,9395.0
2025-01-08 15:25:00,546.21,546.7,546.18,546.55,4863.0,545.1784,545.6675,545.1485,545.5178,4863.0
2025-01-08 15:30:00,546.66,546.81,546.25,546.25,13280.0,545.6276,545.7773,545.2183,545.2183,13280.0
2025-01-08 15:35:00,546.12,546.12,545.52,545.52,7320.0,545.0886,545.0886,544.4897,544.4897,7320.0
2025-01-08 15:40:00,545.46,545.97,545.45,545.75,10392.0,544.4298,544.9389,544.4199,544.7193,10392.0
2025-01-08 15:45:00,545.74,546.67,545.66,546.46,20927.0,544.7093,545.6376,544.6295,545.4279,20927.0
2025-01-08 15:50:00,546.74,547.11,546.06,546.08,39445.0,545.7074,546.0767,545.0287,545.0487,39445.0
2025-01-08 15:55:00,545.82,546.08,544.22,545.09,78071.0,544.7892,545.0487,543.1922,544.0605,78071.0
2025-01-10 09:30:00,541.76,548.23,541.31,548.23,67566.0,540.7368,547.1946,540.2877,547.1946,67566.0
2025-01-10 09:35:00,547.51,553.87,547.45,553.46,32810.0,546.476,552.824,546.4161,552.4147,32810.0
2025-01-10 09:40:00,553.47,556.86,552.34,555.87,56564.0,552.4247,555.8083,551.2968,554.8202,56564.0
2025-01-10 09:45:00,556.0,557.16,553.97,554.18,21271.0,554.9499,556.1077,552.9238,553.1334,21271.0
2025-01-10 09:50:00,553.64,554.47,551.89,551.93,19434.0,552.5944,553.4228,550.8477,550.8876,19434.0
2025-01-10 09:55:00,552.1,553.6,550.87,551.34,16982.0,551.0573,552.5545,549.8296,550.2987,16982.0
2025-01-10 10:00:00,551.76,551.89,548.82,548.97,32053.0,550.7179,550.8477,547.7835,547.9332,32053.0
2025-01-10 10:05:00,548.97,549.79,548.74,549.1,39796.0,547.9332,548.7517,547.7036,548.063,39796.0
2025-01-10 10:10:00,549.35,549.83,546.55,546.89,78121.0,548.3125,548.7916,545.5178,545.8571,78121.0
2025-01-10 10:15:00,546.89,547.23,544.25,544.94,57390.0,545.8571,546.1965,543.2221,543.9108,57390.0
2025-01-10 10:20:00,544.76,546.65,544.76,546.0,9843.0,543.7312,545.6176,543.7312,544.9688,9843.0
2025-01-10 10:25:00,545.98,546.03,544.3,544.81,35490.0,544.9489,544.9988,543.272,543.7811,35490.0
2025-01-10 10:30:00,544.28,544.82,543.39,544.78,15027.0,543.2521,543.791,542.3637,543.7511,15027.0
2025-01-10 10:35:00,544.58,544.78,542.34,543.17,38386.0,543.5515,543.7511,541.3157,542.1442,38386.0
2025-01-10 10:40:00,542.67,542.79,541.88,541.9,13557.0,541.6451,541.7649,540.8566,540.8766,13557.0
2025-01-10 10:45:00,541.91,542.61,541.85,542.33,6297.0,540.8865,541.5852,540.8267,541.3057,6297.0
2025-01-10 10:50:00,542.44,543.77,542.44,543.57,15367.0,541.4155,542.743,541.4155,542.5434,15367.0
2025-01-10 10:55:00,543.6,546.46,543.6,545.84,6560.0,542.5733,545.4279,542.5733,544.8091,6560.0
2025-01-10 11:00:00,545.68,546.02,545.27,546.02,13996.0,544.6494,544.9888,544.2402,544.9888,13996.0
2025-01-10 11:05:00,546.18,546.88,546.04,546.27,33515.0,545.1485,545.8472,545.0087,545.2383,33515.0
2025-01-10 11:10:00,546.17,546.47,546.0,546.18,4596.0,545.1385,545.4379,544.9688,545.1485,4596.0
2025-01-10 11:15:00,546.18,546.47,545.2,546.06,22145.0,545.1485,545.4379,544.1703,545.0287,22145.0
2025-01-10 11:20:00,546.06,547.24,545.95,547.12,7962.0,545.0287,546.2065,544.9189,546.0867,7962.0
2025-01-10 11:25:00,547.07,547.07,545.68,546.62,31440.0,546.0368,546.0368,544.6494,545.5876,31440.0
2025-01-10 11:30:00,546.62,546.67,545.71,545.71,39091.0,545.5876,545.6376,544.6794,544.6794,39091.0
2025-01-10 11:35:00,545.51,545.77,544.94,545.52,7970.0,544.4797,544.7393,543.9108,544.4897,7970.0
2025-01-10 11:40:00,545.7,546.78,545.44,546.46,2730.0,544.6694,545.7473,544.4099,545.4279,2730.0
2025-01-10 11:45:00,546.45,546.71,544.87,545.49,14432.0,545.418,545.6775,543.841,544.4598,14432.0
2025-01-10 11:50:00,545.66,546.07,545.33,545.97,6028.0,544.6295,545.0387,544.3001,544.9389,6028.0
2025-01-10 11:55:00,545.74,545.94,545.41,545.72,18112.0,544.7093,544.9089,544.3799,544.6893,18112.0
2025-01-10 12:00:00,545.57,545.77,544.64,544.64,17175.0,544.5396,544.7393,543.6114,543.6114,17175.0
2025-01-10 12:05:00,544.69,544.72,543.36,543.59,12672.0,543.6613,543.6912,542.3338,542.5634,12672.0
2025-01-10 12:10:00,543.69,544.15,543.46,543.47,11476.0,542.6632,543.1223,542.4336,542.4436,11476.0
2025-01-10 12:15:00,543.76,543.98,543.42,543.7,10007.0,542.733,542.9526,542.3937,542.6732,10007.0
2025-01-10 12:20:00,543.69,544.07,542.53,542.68,15941.0,542.6632,543.0425,541.5054,541.6551,15941.0
2025-01-10 12:25:00,542.82,543.54,542.53,542.57,10691.0,541.7948,542.5135,541.5054,541.5453,10691.0
2025-01-10 12:30:00,542.6,544.19,542.6,543.99,8474.0,541.5752,543.1622,541.5752,542.9626,8474.0
2025-01-10 12:35:00,543.99,543.99,542.94,542.95,15830.0,542.9626,542.9626,541.9146,541.9246,15830.0
2025-01-10 12:40:00,543.05,543.76,543.05,543.49,3599.0,542.0244,542.733,542.0244,542.4636,3599.0
2025-01-10 12:45:00,543.47,543.94,543.18,543.91,3692.0,542.4436,542.9127,542.1541,542.8828,3692.0
2025-01-10 12:50:00,543.7,544.26,543.13,544.26,11210.0,542.6732,543.2321,542.1042,543.2321,11210.0
2025-01-10 12:55:00,544.52,544.94,544.25,544.87,24065.0,543.4916,543.9108,543.2221,543.841,24065.0
2025-01-10 13:00:00,544.72,545.31,544.59,545.03,34071.0,543.6912,544.2801,543.5615,544.0006,34071.0
2025-01-10 13:05:00,545.07,545.31,544.85,545.15,15177.0,544.0406,544.2801,543.821,544.1204,15177.0
2025-01-10 13:10:00,545.02,545.29,544.51,545.22,27854.0,543.9907,544.2602,543.4816,544.1903,27854.0
2025-01-10 13:15:00,545.2,545.46,544.89,544.94,18716.0,544.1703,544.4298,543.8609,543.9108,18716.0
2025-01-10 13:20:00,544.94,545.71,544.84,545.71,14680.0,543.9108,544.6794,543.811,544.6794,14680.0
2025-01-10 13:25:00,545.81,546.0,545.71,545.83,7258.0,544.7792,544.9688,544.6794,544.7991,7258.0
2025-01-10 13:30:00,545.9,546.11,545.46,545.94,35765.0,544.869,545.0786,544.4298,544.9089,35765.0
2025-01-10 13:35:00,546.08,546.32,545.75,546.06,14778.0,545.0487,545.2882,544.7193,545.0287,14778.0
2025-01-10 13:40:00,546.37,546.4,546.05,546.16,12486.0,545.3381,545.3681,545.0187,545.1285,12486.0
2025-01-10 13:45:00,546.15,546.63,546.05,546.63,13763.0,545.1185,545.5976,545.0187,545.5976,13763.0
2025-01-10 13:50:00,546.51,547.05,546.06,546.06,18016.0,545.4779,546.0168,545.0287,545.0287,18016.0
2025-01-10 13:55:00,546.06,546.69,546.05,546.31,8195.0,545.0287,545.6575,545.0187,545.2782,8195.0
2025-01-10 14:00:00,546.54,546.88,546.06,546.85,12490.0,545.5078,545.8472,545.0287,545.8172,12490.0
2025-01-10 14:05:00,546.88,547.02,545.24,545.53,32057.0,545.8472,545.9869,544.2103,544.4997,32057.0
2025-01-10 14:10:00,545.52,545.99,545.24,545.79,10595.0,544.4897,544.9588,544.2103,544.7592,10595.0
2025-01-10 14:15:00,546.07,546.42,545.46,546.42,8161.0,545.0387,545.388,544.4298,545.388,8161.0
2025-01-10 14:20:00,546.39,547.44,546.3,547.3,12840.0,545.3581,546.4061,545.2682,546.2664,12840.0
2025-01-10 14:25:00,546.79,547.79,546.79,547.4,8548.0,545.7573,546.7554,545.7573,546.3662,8548.0
2025-01-10 14:30:00,547.3,547.31,546.5,546.6,15606.0,546.2664,546.2763,545.4679,545.5677,15606.0
2025-01-10 14:35:00,546.59,546.88,546.48,546.77,13533.0,545.5577,545.8472,545.4479,545.7374,13533.0
2025-01-10 14:40:00,546.61,547.17,546.38,547.13,5214.0,545.5777,546.1366,545.3481,546.0967,5214.0
2025-01-10 14:45:00,546.56,546.76,546.38,546.7,12421.0,545.5278,545.7274,545.3481,545.6675,12421.0
2025-01-10 14:50:00,546.64,546.84,546.4,546.71,10616.0,545.6076,545.8072,545.3681,545.6775,10616.0
2025-01-10 14:55:00,546.43,546.68,546.38,546.5,15541.0,545.398,545.6475,545.3481,545.4679,15541.0
2025-01-10 15:00:00,546.54,546.54,545.51,545.93,18443.0,545.5078,545.5078,544.4797,544.8989,18443.0
2025-01-10 15:05:00,545.84,546.16,545.82,545.91,12847.0,544.8091,545.1285,544.7892,544.879,12847.0
2025-01-10 15:10:00,545.86,546.03,544.96,544.96,28615.0,544.8291,544.9988,543.9308,543.9308,28615.0
2025-01-10 15:15:00,544.88,545.14,543.99,544.28,10854.0,543.8509,544.1104,542.9626,543.2521,10854.0
2025-01-10 15:20:00,544.0,545.1,544.0,544.77,8918.0,542.9726,544.0705,542.9726,543.7411,8918.0
2025-01-10 15:25:00,544.93,544.93,543.74,544.12,11867.0,543.9008,543.9008,542.7131,543.0924,11867.0
2025-01-10 15:30:00,543.97,544.62,543.96,544.37,10865.0,542.9427,543.5914,542.9327,543.3419,10865.0
2025-01-10 15:35:00,544.44,544.86,543.84,543.93,22608.0,543.4118,543.831,542.8129,542.9027,22608.0
2025-01-10 15:40:00,543.87,545.01,543.73,544.59,14147.0,542.8428,543.9807,542.7031,543.5615,14147.0
2025-01-10 15:45:00,544.26,544.6,543.22,543.71,18855.0,543.2321,543.5715,542.1941,542.6831,18855.0
2025-01-10 15:50:00,543.71,543.85,542.91,543.6,22479.0,542.6831,542.8229,541.8847,542.5733,22479.0
2025-01-10 15:55:00,543.5,543.78,542.08,542.55,89508.0,542.4735,542.753,541.0562,541.5253,89508.0
2025-01-13 09:30:00,544.18,555.0,541.67,555.0,84756.0,543.1523,553.9518,540.647,553.9518,84756.0
2025-01-13 09:35:00,554.01,555.19,551.41,553.73,39054.0,552.9637,554.1415,550.3686,552.6842,39054.0
2025-01-13 09:40:00,553.84,558.71,553.73,557.81,20755.0,552.794,557.6548,552.6842,556.7565,20755.0
2025-01-13 09:45:00,557.67,562.32,556.62,559.09,51808.0,556.6168,561.258,555.5688,558.0341,51808.0
2025-01-13 09:50:00,559.64,559.64,557.11,557.94,21573.0,558.5831,558.5831,556.0578,556.8863,21573.0
2025-01-13 09:55:00,558.03,559.55,557.29,559.31,27811.0,556.9761,558.4932,556.2375,558.2537,27811.0
2025-01-13 10:00:00,558.95,559.34,557.54,557.55,31589.0,557.8944,558.2836,556.487,556.497,31589.0
2025-01-13 10:05:00,557.89,559.42,557.23,558.37,13741.0,556.8364,558.3635,556.1776,557.3155,13741.0
2025-01-13 10:10:00,558.37,559.9,556.59,557.04,14962.0,557.3155,558.8426,555.5388,555.988,14962.0
2025-01-13 10:15:00,556.59,558.38,555.89,557.34,18302.0,555.5388,557.3254,554.8401,556.2874,18302.0
2025-01-13 10:20:00,557.3,557.88,554.59,555.17,29673.0,556.2475,556.8264,553.5426,554.1215,29673.0
2025-01-13 10:25:00,555.12,556.43,555.03,555.28,4963.0,554.0716,555.3791,553.9818,554.2313,4963.0
2025-01-13 10:30:00,555.69,557.03,555.53,555.97,13035.0,554.6405,555.978,554.4808,554.92,13035.0
2025-01-13 10:35:00,555.69,557.07,555.69,556.24,14596.0,554.6405,556.0179,554.6405,555.1895,14596.0
2025-01-13 10:40:00,556.17,557.75,556.14,557.29,9816.0,555.1196,556.6966,555.0897,556.2375,9816.0
2025-01-13 10:45:00,557.15,558.75,557.15,557.4,6715.0,556.0978,557.6947,556.0978,556.3473,6715.0
2025-01-13 10:50:00,557.23,557.42,556.35,556.74,6906.0,556.1776,556.3672,555.2993,555.6885,6906.0
2025-01-13 10:55:00,556.74,557.18,556.18,556.63,10424.0,555.6885,556.1277,555.1296,555.5787,10424.0
2025-01-13 11:00:00,556.82,556.91,555.64,556.09,15244.0,555.7684,555.8582,554.5906,555.0398,15244.0
2025-01-13 11:05:00,556.42,557.44,556.35,557.04,8887.0,555.3691,556.3872,555.2993,555.988,8887.0
2025-01-13 11:10:00,557.15,558.74,557.14,558.74,11626.0,556.0978,557.6848,556.0878,557.6848,11626.0
2025-01-13 11:15:00,558.84,558.94,557.63,558.17,38105.0,557.7846,557.8844,556.5769,557.1158,38105.0
2025-01-13 11:20:00,558.1,558.66,557.05,557.76,29810.0,557.046,557.6049,555.9979,556.7066,29810.0
2025-01-13 11:25:00,557.74,558.5,555.89,556.69,33919.0,556.6866,557.4452,554.8401,555.6386,33919.0
2025-01-13 11:30:00,556.38,556.39,555.52,556.3,2840.0,555.3292,555.3392,554.4708,555.2494,2840.0
2025-01-13 11:35:00,556.12,556.57,554.18,554.65,7073.0,555.0697,555.5189,553.1334,553.6025,7073.0
2025-01-13 11:40:00,554.48,555.54,554.48,555.08,9140.0,553.4328,554.4908,553.4328,554.0317,9140.0
2025-01-13 11:45:00,555.08,555.9,554.86,555.39,9364.0,554.0317,554.8501,553.8121,554.3411,9364.0
2025-01-13 11:50:00,555.01,555.64,554.97,555.36,1539.0,553.9618,554.5906,553.9219,554.3111,1539.0
2025-01-13 11:55:00,555.33,555.34,554.52,554.63,14233.0,554.2812,554.2912,553.4727,553.5825,14233.0
2025-01-13 12:00:00,554.84,556.0,554.75,555.5,12716.0,553.7921,554.9499,553.7023,554.4509,12716.0
2025-01-13 12:05:00,555.5,555.67,554.77,555.67,5785.0,554.4509,554.6206,553.7223,554.6206,5785.0
2025-01-13 12:10:00,555.79,555.79,555.29,555.49,2653.0,554.7403,554.7403,554.2413,554.4409,2653.0
2025-01-13 12:15:00,555.47,556.67,555.3,556.36,3566.0,554.4209,555.6187,554.2513,555.3093,3566.0
2025-01-13 12:20:00,556.34,556.7,555.78,555.82,8083.0,555.2893,555.6486,554.7303,554.7703,8083.0
2025-01-13 12:25:00,555.7,557.26,555.7,556.78,7703.0,554.6505,556.2076,554.6505,555.7285,7703.0
2025-01-13 12:30:00,556.41,556.67,556.24,556.57,4480.0,555.3592,555.6187,555.1895,555.5189,4480.0
2025-01-13 12:35:00,556.59,556.83,556.34,556.6,9615.0,555.5388,555.7784,555.2893,555.5488,9615.0
2025-01-13 12:40:00,556.28,556.99,555.86,556.68,8654.0,555.2294,555.9381,554.8102,555.6286,8654.0
2025-01-13 12:45:00,556.52,557.02,556.5,556.7,4469.0,555.4689,555.968,555.449,555.6486,4469.0
2025-01-13 12:50:00,557.01,557.03,556.38,556.93,8131.0,555.958,555.978,555.3292,555.8782,8131.0
2025-01-13 12:55:00,557.12,558.16,557.12,557.87,6913.0,556.0678,557.1059,556.0678,556.8164,6913.0
2025-01-13 13:00:00,557.87,558.11,556.44,556.7,9908.0,556.8164,557.0559,555.3891,555.6486,9908.0
2025-01-13 13:05:00,556.7,557.21,556.7,556.94,1520.0,555.6486,556.1576,555.6486,555.8882,1520.0
2025-01-13 13:10:00,556.92,556.92,555.94,556.28,8432.0,555.8682,555.8682,554.89,555.2294,8432.0
2025-01-13 13:15:00,556.56,557.31,556.56,557.26,6404.0,555.5089,556.2575,555.5089,556.2076,6404.0
2025-01-13 13:20:00,557.12,557.39,555.87,556.04,8837.0,556.0678,556.3373,554.8202,554.9899,8837.0
2025-01-13 13:25:00,556.04,556.37,555.8,555.86,4382.0,554.9899,555.3192,554.7503,554.8102,4382.0
2025-01-13 13:30:00,556.06,556.39,555.56,555.65,5974.0,555.0098,555.3392,554.5108,554.6006,5974.0
2025-01-13 13:35:00,555.61,556.62,555.49,556.54,10576.0,554.5607,555.5688,554.4409,555.4889,10576.0
2025-01-13 13:40:00,556.59,556.82,556.25,556.29,5228.0,555.5388,555.7684,555.1995,555.2394,5228.0
2025-01-13 13:45:00,556.56,557.64,556.3,557.18,9431.0,555.5089,556.5868,555.2494,556.1277,9431.0
2025-01-13 13:50:00,557.3,557.45,556.86,557.13,12815.0,556.2475,556.3972,555.8083,556.0778,12815.0
2025-01-13 13:55:00,557.13,557.76,556.82,557.57,7629.0,556.0778,556.7066,555.7684,556.517,7629.0
2025-01-13 14:00:00,557.54,557.74,557.1,557.4,11205.0,556.487,556.6866,556.0479,556.3473,11205.0
2025-01-13 14:05:00,557.4,558.0,557.25,557.45,13055.0,556.3473,556.9462,556.1976,556.3972,13055.0
2025-01-13 14:10:00,557.78,558.01,557.45,557.99,9799.0,556.7266,556.9561,556.3972,556.9362,9799.0
2025-01-13 14:15:00,557.95,558.05,557.52,557.86,9134.0,556.8962,556.9961,556.4671,556.8064,9134.0
2025-01-13 14:20:00,557.87,558.01,557.51,557.92,13762.0,556.8164,556.9561,556.4571,556.8663,13762.0
2025-01-13 14:25:00,557.92,559.13,557.83,558.94,15902.0,556.8663,558.074,556.7765,557.8844,15902.0
2025-01-13 14:30:00,558.94,559.24,558.0,558.66,12931.0,557.8844,558.1838,556.9462,557.6049,12931.0
2025-01-13 14:35:00,558.76,559.19,558.2,558.98,14517.0,557.7047,558.1339,557.1458,557.9243,14517.0
2025-01-13 14:40:00,559.05,559.14,557.97,557.97,10391.0,557.9942,558.084,556.9162,556.9162,10391.0
2025-01-13 14:45:00,557.97,558.13,556.63,556.89,9151.0,556.9162,557.0759,555.5787,555.8382,9151.0
2025-01-13 14:50:00,556.91,557.46,556.39,557.46,11012.0,555.8582,556.4072,555.3392,556.4072,11012.0
2025-01-13 14:55:00,557.47,557.78,557.32,557.35,9084.0,556.4172,556.7266,556.2674,556.2974,9084.0
2025-01-13 15:00:00,557.32,557.36,556.79,556.85,9096.0,556.2674,556.3074,555.7384,555.7983,9096.0
2025-01-13 15:05:00,556.95,557.65,556.9,557.36,11867.0,555.8981,556.5968,555.8482,556.3074,11867.0
2025-01-13 15:10:00,557.33,557.54,557.0,557.13,10070.0,556.2774,556.487,555.948,556.0778,10070.0
2025-01-13 15:15:00,556.99,557.22,556.57,556.93,9128.0,555.9381,556.1676,555.5189,555.8782,9128.0
2025-01-13 15:20:00,556.94,557.21,556.52,556.54,9984.0,555.8882,556.1576,555.4689,555.4889,9984.0
2025-01-13 15:25:00,556.57,556.73,556.29,556.56,8784.0,555.5189,555.6786,555.2394,555.5089,8784.0
2025-01-13 15:30:00,556.56,556.92,556.16,556.25,12687.0,555.5089,555.8682,555.1096,555.1995,12687.0
2025-01-13 15:35:00,556.3,556.83,555.93,555.94,17983.0,555.2494,555.7784,554.8801,554.89,17983.0
2025-01-13 15:40:00,556.19,556.71,555.93,556.48,28761.0,555.1396,555.6586,554.8801,555.429,28761.0
2025-01-13 15:45:00,556.34,556.76,556.16,556.2,34662.0,555.2893,555.7085,555.1096,555.1496,34662.0
2025-01-13 15:50:00,556.31,556.67,555.91,555.94,31444.0,555.2593,555.6187,554.8601,554.89,31444.0
2025-01-13 15:55:00,555.94,556.46,554.99,555.32,128583.0,554.89,555.4091,553.9418,554.2712,128583.0
2025-01-14 09:30:00,557.5,560.0,556.13,559.15,63776.0,556.4471,558.9424,555.0797,558.094,63776.0
2025-01-14 09:35:00,558.56,559.47,557.89,558.77,30599.0,557.5051,558.4134,556.8364,557.7147,30599.0
2025-01-14 09:40:00,559.1,560.52,558.07,560.51,13239.0,558.0441,559.4614,557.016,559.4514,13239.0
2025-01-14 09:45:00,560.93,561.4,556.95,558.74,19176.0,559.8706,560.3397,555.8981,557.6848,19176.0
2025-01-14 09:50:00,558.74,560.0,558.17,559.67,9049.0,557.6848,558.9424,557.1158,558.613,9049.0
2025-01-14 09:55:00,559.9,560.4,558.47,559.6,18868.0,558.8426,559.3416,557.4153,558.5431,18868.0
2025-01-14 10:00:00,559.6,561.24,559.16,559.89,7487.0,558.5431,560.18,558.104,558.8326,7487.0
2025-01-14 10:05:00,560.13,560.74,559.43,559.43,17619.0,559.0721,559.681,558.3735,558.3735,17619.0
2025-01-14 10:10:00,559.71,561.29,559.6,560.21,9820.0,558.6529,560.2299,558.5431,559.152,9820.0
2025-01-14 10:15:00,560.03,560.94,559.6,560.22,21082.0,558.9723,559.8806,558.5431,559.162,21082.0
2025-01-14 10:20:00,559.93,559.93,558.79,558.79,7489.0,558.8725,558.8725,557.7347,557.7347,7489.0
2025-01-14 10:25:00,558.45,559.18,557.4,557.98,6548.0,557.3953,558.1239,556.3473,556.9262,6548.0
2025-01-14 10:30:00,558.12,558.14,557.39,557.97,6748.0,557.0659,557.0859,556.3373,556.9162,6748.0
2025-01-14 10:35:00,558.02,559.59,557.85,558.97,5949.0,556.9661,558.5331,556.7964,557.9143,5949.0
2025-01-14 10:40:00,558.97,559.13,558.56,558.74,15726.0,557.9143,558.074,557.5051,557.6848,15726.0
2025-01-14 10:45:00,558.56,558.84,557.65,558.54,22752.0,557.5051,557.7846,556.5968,557.4851,22752.0
2025-01-14 10:50:00,558.27,558.34,557.67,558.12,6913.0,557.2156,557.2855,556.6168,557.0659,6913.0
2025-01-14 10:55:00,558.12,558.12,557.25,557.3,8559.0,557.0659,557.0659,556.1976,556.2475,8559.0
2025-01-14 11:00:00,557.0,557.17,555.73,556.27,8073.0,555.948,556.1177,554.6804,555.2194,8073.0
2025-01-14 11:05:00,556.27,556.5,556.11,556.48,7817.0,555.2194,555.449,555.0597,555.429,7817.0
2025-01-14 11:10:00,556.38,556.76,556.22,556.63,13375.0,555.3292,555.7085,555.1695,555.5787,13375.0
2025-01-14 11:15:00,556.64,556.82,555.56,556.56,24798.0,555.5887,555.7684,554.5108,555.5089,24798.0
2025-01-14 11:20:00,556.69,557.94,556.66,557.91,70370.0,555.6386,556.8863,555.6087,556.8563,70370.0
2025-01-14 11:25:00,557.93,558.64,557.93,558.3,17893.0,556.8763,557.5849,556.8763,557.2456,17893.0
2025-01-14 11:30:00,558.12,558.29,556.95,557.24,13058.0,557.0659,557.2356,555.8981,556.1876,13058.0
2025-01-14 11:35:00,557.15,557.51,556.61,557.51,11931.0,556.0978,556.4571,555.5588,556.4571,11931.0
2025-01-14 11:40:00,557.55,558.28,556.2,556.39,24982.0,556.497,557.2256,555.1496,555.3392,24982.0
2025-01-14 11:45:00,556.87,558.04,556.66,557.2,12315.0,555.8183,556.9861,555.6087,556.1477,12315.0
2025-01-14 11:50:00,557.32,557.72,556.38,556.43,7281.0,556.2674,556.6667,555.3292,555.3791,7281.0
2025-01-14 11:55:00,556.41,557.03,556.24,556.55,11344.0,555.3592,555.978,555.1895,555.4989,11344.0
2025-01-14 12:00:00,556.75,556.82,554.93,554.93,17321.0,555.6985,555.7684,553.882,553.882,17321.0
2025-01-14 12:05:00,555.16,555.42,553.76,553.76,13153.0,554.1115,554.371,552.7142,552.7142,13153.0
2025-01-14 12:10:00,553.75,553.85,552.47,553.2,22885.0,552.7042,552.804,551.4266,552.1552,22885.0
2025-01-14 12:15:00,553.12,553.18,552.0,552.0,12796.0,552.0754,552.1353,550.9575,550.9575,12796.0
2025-01-14 12:20:00,552.02,552.03,551.38,551.45,6815.0,550.9774,550.9874,550.3387,550.4085,6815.0
2025-01-14 12:25:00,551.57,553.7,551.39,552.77,15489.0,550.5283,552.6543,550.3486,551.726,15489.0
2025-01-14 12:30:00,552.97,552.97,552.43,552.51,7511.0,551.9257,551.9257,551.3867,551.4665,7511.0
2025-01-14 12:35:00,552.79,552.93,552.25,552.25,7979.0,551.746,551.8857,551.207,551.207,7979.0
2025-01-14 12:40:00,552.28,553.65,552.2,553.22,6988.0,551.237,552.6044,551.1571,552.1752,6988.0
2025-01-14 12:45:00,553.25,554.06,553.04,553.91,6362.0,552.2051,553.0136,551.9955,552.8639,6362.0
2025-01-14 12:50:00,553.89,554.24,553.5,553.71,6378.0,552.8439,553.1933,552.4547,552.6643,6378.0
2025-01-14 12:55:00,553.5,553.99,553.5,553.77,3479.0,552.4547,552.9437,552.4547,552.7241,3479.0
2025-01-14 13:00:00,553.79,555.07,553.78,555.07,4930.0,552.7441,554.0217,552.7341,554.0217,4930.0
2025-01-14 13:05:00,555.04,555.69,554.7,555.22,8497.0,553.9917,554.6405,553.6524,554.1714,8497.0
2025-01-14 13:10:00,555.22,555.22,554.63,555.1,12466.0,554.1714,554.1714,553.5825,554.0516,12466.0
2025-01-14 13:15:00,554.96,556.37,554.96,556.37,10156.0,553.9119,555.3192,553.9119,555.3192,10156.0
2025-01-14 13:20:00,556.23,556.93,555.84,556.86,13762.0,555.1795,555.8782,554.7902,555.8083,13762.0
2025-01-14 13:25:00,556.69,556.89,555.49,556.6,13725.0,555.6386,555.8382,554.4409,555.5488,13725.0
2025-01-14 13:30:00,556.16,556.5,556.05,556.5,3866.0,555.1096,555.449,554.9998,555.449,3866.0
2025-01-14 13:35:00,556.42,556.93,556.28,556.76,7088.0,555.3691,555.8782,555.2294,555.7085,7088.0
2025-01-14 13:40:00,557.03,557.03,556.23,556.67,3660.0,555.978,555.978,555.1795,555.6187,3660.0
2025-01-14 13:45:00,556.54,557.0,556.08,556.2,6973.0,555.4889,555.948,555.0298,555.1496,6973.0
2025-01-14 13:50:00,556.2,556.45,556.03,556.03,6784.0,555.1496,555.3991,554.9799,554.9799,6784.0
2025-01-14 13:55:00,556.04,556.28,556.02,556.02,2678.0,554.9899,555.2294,554.9699,554.9699,2678.0
2025-01-14 14:00:00,556.02,556.18,555.84,555.95,6626.0,554.9699,555.1296,554.7902,554.9,6626.0
2025-01-14 14:05:00,555.84,556.06,555.39,555.73,8361.0,554.7902,555.0098,554.3411,554.6804,8361.0
2025-01-14 14:10:00,555.88,556.24,555.62,556.0,3432.0,554.8302,555.1895,554.5706,554.9499,3432.0
2025-01-14 14:15:00,556.0,556.44,555.82,556.44,13453.0,554.9499,555.3891,554.7703,555.3891,13453.0
2025-01-14 14:20:00,556.4,557.57,556.33,557.57,6832.0,555.3492,556.517,555.2793,556.517,6832.0
2025-01-14 14:25:00,557.59,558.06,557.4,557.78,17525.0,556.5369,557.006,556.3473,556.7266,17525.0
2025-01-14 14:30:00,557.77,558.71,557.7,558.11,11406.0,556.7166,557.6548,556.6467,557.0559,11406.0
2025-01-14 14:35:00,558.23,558.23,557.78,558.21,9859.0,557.1757,557.1757,556.7266,557.1558,9859.0
2025-01-14 14:40:00,558.0,558.2,557.57,558.07,5927.0,556.9462,557.1458,556.517,557.016,5927.0
2025-01-14 14:45:00,558.07,558.48,557.8,557.98,11655.0,557.016,557.4252,556.7465,556.9262,11655.0
2025-01-14 14:50:00,558.01,558.34,557.99,558.32,4555.0,556.9561,557.2855,556.9362,557.2655,4555.0
2025-01-14 14:55:00,558.17,558.57,556.67,556.67,13210.0,557.1158,557.5151,555.6187,555.6187,13210.0
2025-01-14 15:00:00,556.84,557.02,556.32,556.32,9140.0,555.7883,555.968,555.2693,555.2693,9140.0
2025-01-14 15:05:00,556.55,556.88,556.15,556.82,11460.0,555.4989,555.8283,555.0996,555.7684,11460.0
2025-01-14 15:10:00,556.52,557.54,556.5,557.05,9513.0,555.4689,556.487,555.449,555.9979,9513.0
2025-01-14 15:15:00,557.17,557.48,556.97,557.46,8115.0,556.1177,556.4271,555.9181,556.4072,8115.0
2025-01-14 15:20:00,557.63,558.47,557.41,558.26,9339.0,556.5769,557.4153,556.3573,557.2057,9339.0
2025-01-14 15:25:00,558.23,558.5,557.92,558.5,9684.0,557.1757,557.4452,556.8663,557.4452,9684.0
2025-01-14 15:30:00,558.57,558.61,557.66,557.91,12570.0,557.5151,557.555,556.6068,556.8563,12570.0
2025-01-14 15:35:00,557.94,558.32,556.88,557.01,11076.0,556.8863,557.2655,555.8283,555.958,11076.0
2025-01-14 15:40:00,557.2,557.75,556.79,557.65,9557.0,556.1477,556.6966,555.7384,556.5968,9557.0
2025-01-14 15:45:00,557.48,557.89,556.94,557.29,12967.0,556.4271,556.8364,555.8882,556.2375,12967.0
2025-01-14 15:50:00,557.48,558.64,557.42,557.83,25782.0,556.4271,557.5849,556.3672,556.7765,25782.0
2025-01-14 15:55:00,557.63,557.94,556.36,557.18,95088.0,556.5769,556.8863,555.3093,556.1277,95088.0
2025-01-15 09:30:00,557.88,562.85,556.99,560.05,109881.0,556.8264,561.787,555.9381,558.9923,109881.0
2025-01-15 09:35:00,560.65,561.51,558.01,559.42,104652.0,559.5911,560.4495,556.9561,558.3635,104652.0
2025-01-15 09:40:00,559.48,563.77,558.81,562.06,22581.0,558.4234,562.7053,557.7546,560.9985,22581.0
2025-01-15 09:45:00,562.08,563.81,561.54,562.41,26744.0,561.0184,562.7452,560.4795,561.3478,26744.0
2025-01-15 09:50:00,562.18,562.35,560.26,560.55,26475.0,561.1183,561.2879,559.2019,559.4913,26475.0
2025-01-15 09:55:00,560.55,561.99,560.26,561.42,17311.0,559.4913,560.9286,559.2019,560.3597,17311.0
2025-01-15 10:00:00,561.2,561.58,560.12,560.87,13883.0,560.1401,560.5194,559.0621,559.8107,13883.0
2025-01-15 10:05:00,560.63,562.01,559.51,561.58,22178.0,559.5712,560.9486,558.4533,560.5194,22178.0
2025-01-15 10:10:00,561.47,561.97,561.02,561.59,12644.0,560.4096,560.9087,559.9604,560.5294,12644.0
2025-01-15 10:15:00,562.03,562.11,560.54,561.2,16079.0,560.9685,561.0484,559.4814,560.1401,16079.0
2025-01-15 10:20:00,560.65,561.03,560.56,560.87,5562.0,559.5911,559.9704,559.5013,559.8107,5562.0
2025-01-15 10:25:00,560.87,561.68,560.24,560.59,11744.0,559.8107,560.6192,559.1819,559.5313,11744.0
2025-01-15 10:30:00,560.6,561.4,559.3,559.51,30506.0,559.5412,560.3397,558.2437,558.4533,30506.0
2025-01-15 10:35:00,559.16,559.19,557.11,557.4,18287.0,558.104,558.1339,556.0578,556.3473,18287.0
2025-01-15 10:40:00,557.45,557.66,555.58,555.81,46790.0,556.3972,556.6068,554.5307,554.7603,46790.0
2025-01-15 10:45:00,555.88,555.88,554.72,555.43,22584.0,554.8302,554.8302,553.6723,554.381,22584.0
2025-01-15 10:50:00,555.24,555.61,554.6,554.87,13909.0,554.1914,554.5607,553.5526,553.8221,13909.0
2025-01-15 10:55:00,554.87,556.6,554.35,556.38,20117.0,553.8221,555.5488,553.303,555.3292,20117.0
2025-01-15 11:00:00,556.39,556.81,555.26,555.26,12994.0,555.3392,555.7584,554.2113,554.2113,12994.0
2025-01-15 11:05:00,555.4,555.77,553.89,554.01,19542.0,554.3511,554.7204,552.8439,552.9637,19542.0
2025-01-15 11:10:00,554.0,554.18,545.2,546.71,61563.0,552.9537,553.1334,544.1703,545.6775,61563.0
2025-01-15 11:15:00,546.75,549.43,544.06,546.24,46737.0,545.7174,548.3923,543.0325,545.2084,46737.0
2025-01-15 11:20:00,546.37,547.54,545.56,545.56,33609.0,545.3381,546.5059,544.5296,544.5296,33609.0
2025-01-15 11:25:00,545.37,546.23,544.58,545.47,25052.0,544.34,545.1984,543.5515,544.4398,25052.0
2025-01-15 11:30:00,545.02,546.11,544.08,544.43,24370.0,543.9907,545.0786,543.0524,543.4018,24370.0
2025-01-15 11:35:00,544.39,548.73,544.07,548.73,42992.0,543.3619,547.6937,543.0425,547.6937,42992.0
2025-01-15 11:40:00,548.99,553.34,548.64,550.8,68878.0,547.9532,552.295,547.6038,549.7598,68878.0
2025-01-15 11:45:00,550.47,551.2,550.0,551.02,19414.0,549.4304,550.159,548.9613,549.9793,19414.0
2025-01-15 11:50:00,551.21,552.95,550.5,552.15,12187.0,550.169,551.9057,549.4603,551.1072,12187.0
2025-01-15 11:55:00,552.02,552.84,550.71,552.39,21353.0,550.9774,551.7959,549.6699,551.3467,21353.0
2025-01-15 12:00:00,552.06,553.41,551.85,552.45,18938.0,551.0174,552.3648,550.8078,551.4066,18938.0
2025-01-15 12:05:00,552.41,553.04,552.4,552.86,23310.0,551.3667,551.9955,551.3567,551.8159,23310.0
2025-01-15 12:10:00,552.7,553.78,552.39,553.69,42245.0,551.6562,552.7341,551.3467,552.6443,42245.0
2025-01-15 12:15:00,553.74,554.61,553.41,553.42,26226.0,552.6942,553.5626,552.3648,552.3748,26226.0
2025-01-15 12:20:00,553.49,553.73,552.38,552.96,34260.0,552.4447,552.6842,551.3368,551.9157,34260.0
2025-01-15 12:25:00,553.54,553.54,553.0,553.07,6903.0,552.4946,552.4946,551.9556,552.0255,6903.0
2025-01-15 12:30:00,553.03,553.54,552.38,553.0,39812.0,551.9855,552.4946,551.3368,551.9556,39812.0
2025-01-15 12:35:00,553.15,553.16,551.59,551.73,10768.0,552.1053,552.1153,550.5483,550.688,10768.0
2025-01-15 12:40:00,551.91,552.93,551.71,552.71,10073.0,550.8677,551.8857,550.668,551.6661,10073.0
2025-01-15 12:45:00,552.36,552.67,552.36,552.36,2982.0,551.3168,551.6262,551.3168,551.3168,2982.0
2025-01-15 12:50:00,552.35,552.37,550.56,551.63,26115.0,551.3068,551.3268,549.5202,550.5882,26115.0
2025-01-15 12:55:00,551.78,553.26,551.53,552.99,11047.0,550.7379,552.2151,550.4884,551.9456,11047.0
2025-01-15 13:00:00,553.0,553.4,552.73,553.12,3162.0,551.9556,552.3548,551.6861,552.0754,3162.0
2025-01-15 13:05:00,553.01,553.69,552.87,553.06,7554.0,551.9656,552.6443,551.8258,552.0155,7554.0
2025-01-15 13:10:00,553.06,553.43,552.77,552.8,3188.0,552.0155,552.3848,551.726,551.756,3188.0
2025-01-15 13:15:00,553.1,553.84,553.09,553.56,4494.0,552.0554,552.794,552.0454,552.5145,4494.0
2025-01-15 13:20:00,553.42,553.94,553.36,553.71,5877.0,552.3748,552.8938,552.3149,552.6643,5877.0
2025-01-15 13:25:00,553.69,553.69,553.38,553.41,7519.0,552.6443,552.6443,552.3349,552.3648,7519.0
2025-01-15 13:30:00,553.55,553.76,552.1,553.0,50684.0,552.5046,552.7142,551.0573,551.9556,50684.0
2025-01-15 13:35:00,553.0,553.91,552.99,553.0,11764.0,551.9556,552.8639,551.9456,551.9556,11764.0
2025-01-15 13:40:00,553.0,554.39,553.0,553.36,13492.0,551.9556,553.343,551.9556,552.3149,13492.0
2025-01-15 13:45:00,553.36,553.36,552.32,552.53,6711.0,552.3149,552.3149,551.2769,551.4865,6711.0
2025-01-15 13:50:00,552.53,552.72,552.1,552.65,6282.0,551.4865,551.6761,551.0573,551.6063,6282.0
2025-01-15 13:55:00,552.64,552.65,551.92,551.96,10329.0,551.5963,551.6063,550.8776,550.9176,10329.0
2025-01-15 14:00:00,552.17,552.92,551.96,552.3,14912.0,551.1272,551.8757,550.9176,551.2569,14912.0
2025-01-15 14:05:00,552.33,552.71,552.19,552.2,8463.0,551.2869,551.6661,551.1471,551.1571,8463.0
2025-01-15 14:10:00,552.06,553.0,552.06,552.45,4451.0,551.0174,551.9556,551.0174,551.4066,4451.0
2025-01-15 14:15:00,553.11,553.11,552.37,552.63,3350.0,552.0654,552.0654,551.3268,551.5863,3350.0
2025-01-15 14:20:00,552.71,553.28,552.51,553.01,12475.0,551.6661,552.2351,551.4665,551.9656,12475.0
2025-01-15 14:25:00,552.82,553.73,552.72,553.58,5649.0,551.7759,552.6842,551.6761,552.5345,5649.0
2025-01-15 14:30:00,553.72,554.46,553.72,554.19,6815.0,552.6742,553.4128,552.6742,553.1433,6815.0
2025-01-15 14:35:00,554.02,554.11,553.39,553.79,8524.0,552.9737,553.0635,552.3449,552.7441,8524.0
2025-01-15 14:40:00,553.84,554.03,553.41,553.43,7074.0,552.794,552.9837,552.3648,552.3848,7074.0
2025-01-15 14:45:00,553.51,553.57,552.96,553.18,4324.0,552.4646,552.5245,551.9157,552.1353,4324.0
2025-01-15 14:50:00,552.95,553.54,552.94,553.3,6276.0,551.9057,552.4946,551.8957,552.255,6276.0
2025-01-15 14:55:00,553.41,554.17,552.94,553.17,13152.0,552.3648,553.1234,551.8957,552.1253,13152.0
2025-01-15 15:00:00,553.18,553.75,552.94,553.65,7563.0,552.1353,552.7042,551.8957,552.6044,7563.0
2025-01-15 15:05:00,553.66,553.89,553.22,553.43,10564.0,552.6143,552.8439,552.1752,552.3848,10564.0
2025-01-15 15:10:00,553.59,554.2,553.59,553.95,9006.0,552.5445,553.1533,552.5445,552.9038,9006.0
2025-01-15 15:15:00,553.8,554.26,553.57,554.13,24855.0,552.7541,553.2132,552.5245,553.0835,24855.0
2025-01-15 15:20:00,554.13,555.21,554.06,555.17,17254.0,553.0835,554.1614,553.0136,554.1215,17254.0
2025-01-15 15:25:00,555.04,555.25,554.75,555.15,8736.0,553.9917,554.2013,553.7023,554.1015,8736.0
2025-01-15 15:30:00,555.27,555.66,555.09,555.58,13065.0,554.2213,554.6106,554.0416,554.5307,13065.0
2025-01-15 15:35:00,555.5,556.28,555.33,555.89,33313.0,554.4509,555.2294,554.2812,554.8401,33313.0
2025-01-15 15:40:00,555.88,555.96,555.38,555.74,24689.0,554.8302,554.91,554.3311,554.6904,24689.0
2025-01-15 15:45:00,555.74,556.0,555.18,555.32,30594.0,554.6904,554.9499,554.1315,554.2712,30594.0
2025-01-15 15:50:00,555.68,555.81,552.54,552.58,31334.0,554.6305,554.7603,551.4965,551.5364,31334.0
2025-01-15 15:55:00,552.55,552.61,551.03,551.22,116564.0,551.5064,551.5663,549.9893,550.179,116564.0
2025-01-16 09:30:00,551.12,551.9,548.85,549.0,39727.0,550.0791,550.8577,547.8134,547.9632,39727.0
2025-01-16 09:35:00,548.9,549.43,547.96,548.16,21850.0,547.8633,548.3923,546.9251,547.1247,21850.0
2025-01-16 09:40:00,548.09,549.47,548.0,548.3,17705.0,547.0549,548.4323,546.965,547.2645,17705.0
2025-01-16 09:45:00,548.8,548.99,547.94,547.97,12923.0,547.7635,547.9532,546.9052,546.9351,12923.0
2025-01-16 09:50:00,547.53,548.18,546.91,546.91,12262.0,546.4959,547.1447,545.8771,545.8771,12262.0
2025-01-16 09:55:00,546.84,547.28,546.42,547.0,9020.0,545.8072,546.2464,545.388,545.9669,9020.0
2025-01-16 10:00:00,547.49,549.32,547.32,549.32,22517.0,546.456,548.2825,546.2863,548.2825,22517.0
2025-01-16 10:05:00,549.13,550.52,548.8,549.95,19567.0,548.0929,549.4803,547.7635,548.9114,19567.0
2025-01-16 10:10:00,549.95,552.0,549.38,551.51,11237.0,548.9114,550.9575,548.3424,550.4684,11237.0
2025-01-16 10:15:00,551.51,552.09,551.01,551.73,12248.0,550.4684,551.0473,549.9694,550.688,12248.0
2025-01-16 10:20:00,551.73,552.04,550.98,552.03,14818.0,550.688,550.9974,549.9394,550.9874,14818.0
2025-01-16 10:25:00,551.88,551.93,550.97,551.88,10462.0,550.8377,550.8876,549.9294,550.8377,10462.0
2025-01-16 10:30:00,552.42,552.78,551.89,552.32,8376.0,551.3767,551.736,550.8477,551.2769,8376.0
2025-01-16 10:35:00,552.19,554.08,552.18,553.88,5752.0,551.1471,553.0336,551.1371,552.8339,5752.0
2025-01-16 10:40:00,553.73,554.3,553.33,554.22,12010.0,552.6842,553.2531,552.285,553.1733,12010.0
2025-01-16 10:45:00,554.22,554.66,553.29,553.57,30630.0,553.1733,553.6125,552.245,552.5245,30630.0
2025-01-16 10:50:00,554.33,554.33,553.55,554.1,24351.0,553.2831,553.2831,552.5046,553.0535,24351.0
2025-01-16 10:55:00,553.99,555.11,553.22,554.81,12049.0,552.9437,554.0616,552.1752,553.7622,12049.0
2025-01-16 11:00:00,554.81,555.45,554.81,555.41,1900.0,553.7622,554.401,553.7622,554.361,1900.0
2025-01-16 11:05:00,555.19,556.0,554.96,555.69,23433.0,554.1415,554.9499,553.9119,554.6405,23433.0
2025-01-16 11:10:00,555.69,555.94,555.12,555.12,3579.0,554.6405,554.89,554.0716,554.0716,3579.0
2025-01-16 11:15:00,555.09,555.24,553.95,554.23,10821.0,554.0416,554.1914,552.9038,553.1833,10821.0
2025-01-16 11:20:00,554.5,555.18,553.95,555.08,11505.0,553.4528,554.1315,552.9038,554.0317,11505.0
2025-01-16 11:25:00,555.07,555.2,554.77,555.13,2600.0,554.0217,554.1514,553.7223,554.0816,2600.0
2025-01-16 11:30:00,554.78,555.18,554.76,554.98,3925.0,553.7322,554.1315,553.7123,553.9319,3925.0
2025-01-16 11:35:00,554.95,555.78,554.75,555.45,10255.0,553.9019,554.7303,553.7023,554.401,10255.0
2025-01-16 11:40:00,555.45,555.67,554.81,554.81,5957.0,554.401,554.6206,553.7622,553.7622,5957.0
2025-01-16 11:45:00,555.07,555.42,554.39,554.68,7447.0,554.0217,554.371,553.343,553.6324,7447.0
2025-01-16 11:50:00,554.62,555.02,554.21,554.53,6467.0,553.5725,553.9718,553.1633,553.4827,6467.0
2025-01-16 11:55:00,554.43,554.96,554.34,554.88,9926.0,553.3829,553.9119,553.2931,553.832,9926.0
2025-01-16 12:00:00,554.88,554.93,554.0,554.04,9026.0,553.832,553.882,552.9537,552.9936,9026.0
2025-01-16 12:05:00,554.11,555.21,553.9,553.98,13263.0,553.0635,554.1614,552.8539,552.9337,13263.0
2025-01-16 12:10:00,554.27,556.51,554.27,556.37,9349.0,553.2232,555.459,553.2232,555.3192,9349.0
2025-01-16 12:15:00,556.36,556.6,555.96,556.25,2933.0,555.3093,555.5488,554.91,555.1995,2933.0
2025-01-16 12:20:00,556.25,556.58,555.69,556.55,7420.0,555.1995,555.5288,554.6405,555.4989,7420.0
2025-01-16 12:25:00,556.63,556.98,556.55,556.81,2722.0,555.5787,555.9281,555.4989,555.7584,2722.0
2025-01-16 12:30:00,556.81,556.97,556.35,556.63,7686.0,555.7584,555.9181,555.2993,555.5787,7686.0
2025-01-16 12:35:00,556.63,556.66,556.1,556.27,8366.0,555.5787,555.6087,555.0497,555.2194,8366.0
2025-01-16 12:40:00,556.27,556.75,556.15,556.67,3390.0,555.2194,555.6985,555.0996,555.6187,3390.0
2025-01-16 12:45:00,556.67,557.2,556.66,557.13,6505.0,555.6187,556.1477,555.6087,556.0778,6505.0
2025-01-16 12:50:00,557.04,557.38,556.86,557.37,7503.0,555.988,556.3273,555.8083,556.3173,7503.0
2025-01-16 12:55:00,557.37,557.58,556.69,556.81,8773.0,556.3173,556.5269,555.6386,555.7584,8773.0
2025-01-16 13:00:00,556.93,556.99,556.69,556.89,3729.0,555.8782,555.9381,555.6386,555.8382,3729.0
2025-01-16 13:05:00,557.03,557.31,556.53,556.76,8445.0,555.978,556.2575,555.4789,555.7085,8445.0
2025-01-16 13:10:00,556.76,557.04,556.76,556.96,4109.0,555.7085,555.988,555.7085,555.9081,4109.0
2025-01-16 13:15:00,556.96,557.67,556.75,557.53,5666.0,555.9081,556.6168,555.6985,556.477,5666.0
2025-01-16 13:20:00,557.71,557.82,556.87,557.01,4062.0,556.6567,556.7665,555.8183,555.958,4062.0
2025-01-16 13:25:00,556.88,557.29,556.87,557.21,8170.0,555.8283,556.2375,555.8183,556.1576,8170.0
2025-01-16 13:30:00,557.26,557.6,556.81,557.59,7859.0,556.2076,556.5469,555.7584,556.5369,7859.0
2025-01-16 13:35:00,557.93,557.93,557.2,557.49,8127.0,556.8763,556.8763,556.1477,556.4371,8127.0
2025-01-16 13:40:00,557.6,557.82,557.0,557.27,8616.0,556.5469,556.7665,555.948,556.2175,8616.0
2025-01-16 13:45:00,557.27,557.27,556.64,557.08,8781.0,556.2175,556.2175,555.5887,556.0279,8781.0
2025-01-16 13:50:00,557.08,557.41,556.71,557.37,10708.0,556.0279,556.3573,555.6586,556.3173,10708.0
2025-01-16 13:55:00,557.37,557.61,557.31,557.49,8361.0,556.3173,556.5569,556.2575,556.4371,8361.0
2025-01-16 14:00:00,557.49,558.18,557.17,558.11,5993.0,556.4371,557.1258,556.1177,557.0559,5993.0
2025-01-16 14:05:00,558.1,558.35,558.1,558.35,1900.0,557.046,557.2955,557.046,557.2955,1900.0
2025-01-16 14:10:00,558.21,558.52,557.91,558.51,6865.0,557.1558,557.4652,556.8563,557.4552,6865.0
2025-01-16 14:15:00,558.47,559.16,558.37,559.16,25133.0,557.4153,558.104,557.3155,558.104,25133.0
2025-01-16 14:20:00,559.29,559.77,559.29,559.77,17568.0,558.2337,558.7128,558.2337,558.7128,17568.0
2025-01-16 14:25:00,559.98,560.51,559.79,560.01,12576.0,558.9224,559.4514,558.7328,558.9524,12576.0
2025-01-16 14:30:00,560.01,560.19,559.96,560.05,4657.0,558.9524,559.132,558.9025,558.9923,4657.0
2025-01-16 14:35:00,560.0,560.37,559.84,560.0,5783.0,558.9424,559.3117,558.7827,558.9424,5783.0
2025-01-16 14:40:00,560.13,560.55,559.99,559.99,4557.0,559.0721,559.4913,558.9324,558.9324,4557.0
2025-01-16 14:45:00,560.13,560.89,559.88,560.69,9848.0,559.0721,559.8307,558.8226,559.6311,9848.0
2025-01-16 14:50:00,560.55,560.76,560.37,560.44,4824.0,559.4913,559.7009,559.3117,559.3815,4824.0
2025-01-16 14:55:00,560.35,560.63,559.81,559.82,4710.0,559.2917,559.5712,558.7527,558.7627,4710.0
2025-01-16 15:00:00,559.93,560.63,559.92,560.6,4849.0,558.8725,559.5712,558.8625,559.5412,4849.0
2025-01-16 15:05:00,560.58,560.58,560.05,560.05,3954.0,559.5213,559.5213,558.9923,558.9923,3954.0
2025-01-16 15:10:00,560.22,560.61,560.04,560.16,6041.0,559.162,559.5512,558.9823,559.1021,6041.0
2025-01-16 15:15:00,560.11,560.29,559.99,560.1,5309.0,559.0522,559.2318,558.9324,559.0422,5309.0
2025-01-16 15:20:00,560.0,560.12,559.68,559.94,10599.0,558.9424,559.0621,558.623,558.8825,10599.0
2025-01-16 15:25:00,560.02,560.25,559.78,559.89,16633.0,558.9623,559.1919,558.7228,558.8326,16633.0
2025-01-16 15:30:00,559.89,561.1,559.89,560.96,12758.0,558.8326,560.0403,558.8326,559.9006,12758.0
2025-01-16 15:35:00,560.82,561.05,560.64,560.86,10628.0,559.7608,559.9904,559.5812,559.8008,10628.0
2025-01-16 15:40:00,560.91,561.69,560.91,561.27,13567.0,559.8507,560.6292,559.8507,560.21,13567.0
2025-01-16 15:45:00,561.27,561.77,560.86,561.26,21720.0,560.21,560.709,559.8008,560.2,21720.0
2025-01-16 15:50:00,561.22,561.61,560.67,560.68,19875.0,560.1601,560.5493,559.6111,559.6211,19875.0
2025-01-16 15:55:00,560.71,561.81,560.7,561.72,65549.0,559.651,560.749,559.6411,560.6591,65549.0
2025-01-17 09:30:00,562.46,565.0,561.47,563.3,266447.0,561.3977,563.9329,560.4096,562.2361,266447.0
2025-01-17 09:35:00,563.32,564.24,561.41,562.25,34719.0,562.2561,563.1744,560.3497,561.1881,34719.0
2025-01-17 09:40:00,562.28,562.39,561.02,561.48,19449.0,561.2181,561.3279,559.9604,560.4196,19449.0
2025-01-17 09:45:00,561.47,562.87,560.89,560.95,13976.0,560.4096,561.807,559.8307,559.8906,13976.0
2025-01-17 09:50:00,560.55,560.79,560.3,560.39,14300.0,559.4913,559.7309,559.2418,559.3316,14300.0
2025-01-17 09:55:00,560.37,561.67,560.27,561.31,12038.0,559.3117,560.6092,559.2119,560.2499,12038.0
2025-01-17 10:00:00,561.25,562.25,561.14,561.64,21340.0,560.19,561.1881,560.0802,560.5793,21340.0
2025-01-17 10:05:00,561.86,562.53,561.5,562.08,6882.0,560.7989,561.4676,560.4395,561.0184,6882.0
2025-01-17 10:10:00,562.08,562.53,560.97,561.42,13901.0,561.0184,561.4676,559.9105,560.3597,13901.0
2025-01-17 10:15:00,561.21,562.02,561.21,561.94,2855.0,560.1501,560.9586,560.1501,560.8787,2855.0
2025-01-17 10:20:00,562.15,563.76,561.53,563.4,3446.0,561.0883,562.6953,560.4695,562.336,3446.0
2025-01-17 10:25:00,563.02,563.68,563.0,563.15,11032.0,561.9567,562.6154,561.9367,562.0864,11032.0
2025-01-17 10:30:00,563.29,563.29,562.51,562.51,7838.0,562.2262,562.2262,561.4476,561.4476,7838.0
2025-01-17 10:35:00,562.56,562.81,562.25,562.41,6517.0,561.4975,561.7471,561.1881,561.3478,6517.0
2025-01-17 10:40:00,562.8,562.95,562.18,562.25,9956.0,561.7371,561.8868,561.1183,561.1881,9956.0
2025-01-17 10:45:00,562.33,562.69,562.09,562.29,5209.0,561.268,561.6273,561.0284,561.2281,5209.0
2025-01-17 10:50:00,562.27,563.04,562.13,562.74,16298.0,561.2081,561.9766,561.0684,561.6772,16298.0
2025-01-17 10:55:00,562.59,562.59,562.16,562.5,7729.0,561.5275,561.5275,561.0983,561.4377,7729.0
2025-01-17 11:00:00,562.72,563.54,562.58,562.65,8172.0,561.6572,562.4757,561.5175,561.5874,8172.0
2025-01-17 11:05:00,562.64,563.44,562.32,563.19,11623.0,561.5774,562.3759,561.258,562.1264,11623.0
2025-01-17 11:10:00,563.07,563.18,562.76,562.97,6151.0,562.0066,562.1164,561.6972,561.9068,6151.0
2025-01-17 11:15:00,563.08,563.88,562.97,563.62,8163.0,562.0166,562.815,561.9068,562.5555,8163.0
2025-01-17 11:20:00,563.61,563.85,563.29,563.43,20377.0,562.5456,562.7851,562.2262,562.3659,20377.0
2025-01-17 11:25:00,563.52,564.16,563.28,563.52,21288.0,562.4557,563.0945,562.2162,562.4557,21288.0
2025-01-17 11:30:00,563.32,563.47,562.16,562.44,24546.0,562.2561,562.4058,561.0983,561.3778,24546.0
2025-01-17 11:35:00,562.4,562.79,562.29,562.59,3128.0,561.3378,561.7271,561.2281,561.5275,3128.0
2025-01-17 11:40:00,562.73,563.0,562.64,562.69,4381.0,561.6672,561.9367,561.5774,561.6273,4381.0
2025-01-17 11:45:00,562.82,562.82,562.34,562.56,7592.0,561.757,561.757,561.278,561.4975,7592.0
2025-01-17 11:50:00,562.36,562.41,561.5,562.0,9225.0,561.2979,561.3478,560.4395,560.9386,9225.0
2025-01-17 11:55:00,561.73,561.74,561.43,561.43,1505.0,560.6691,560.6791,560.3697,560.3697,1505.0
2025-01-17 12:00:00,561.67,562.15,561.33,561.95,8490.0,560.6092,561.0883,560.2699,560.8887,8490.0
2025-01-17 12:05:00,562.26,562.59,562.26,562.37,3079.0,561.1981,561.5275,561.1981,561.3079,3079.0
2025-01-17 12:10:00,562.58,562.76,562.15,562.54,9526.0,561.5175,561.6972,561.0883,561.4776,9526.0
2025-01-17 12:15:00,562.7,562.84,562.32,562.32,5708.0,561.6373,561.777,561.258,561.258,5708.0
2025-01-17 12:20:00,562.63,562.63,561.75,562.08,17873.0,561.5674,561.5674,560.6891,561.0184,17873.0
2025-01-17 12:25:00,562.01,563.1,561.76,562.59,21307.0,560.9486,562.0365,560.6991,561.5275,21307.0
2025-01-17 12:30:00,562.61,563.0,562.44,562.44,14112.0,561.5474,561.9367,561.3778,561.3778,14112.0
2025-01-17 12:35:00,562.44,562.52,562.12,562.21,1992.0,561.3778,561.4576,561.0584,561.1482,1992.0
2025-01-17 12:40:00,562.47,562.47,562.1,562.31,4325.0,561.4077,561.4077,561.0384,561.248,4325.0
2025-01-17 12:45:00,562.31,562.4,561.65,561.65,3899.0,561.248,561.3378,560.5893,560.5893,3899.0
2025-01-17 12:50:00,561.62,562.32,561.6,562.11,4029.0,560.5593,561.258,560.5394,561.0484,4029.0
2025-01-17 12:55:00,562.31,562.31,561.92,562.11,1994.0,561.248,561.248,560.8587,561.0484,1994.0
2025-01-17 13:00:00,561.95,562.3,561.9,562.2,8041.0,560.8887,561.238,560.8388,561.1382,8041.0
2025-01-17 13:05:00,562.47,562.47,561.92,562.0,2059.0,561.4077,561.4077,560.8587,560.9386,2059.0
2025-01-17 13:10:00,562.14,562.18,561.45,561.46,9355.0,561.0783,561.1183,560.3896,560.3996,9355.0
2025-01-17 13:15:00,561.63,561.67,561.44,561.44,12483.0,560.5693,560.6092,560.3797,560.3797,12483.0
2025-01-17 13:20:00,561.58,561.63,561.44,561.44,6053.0,560.5194,560.5693,560.3797,560.3797,6053.0
2025-01-17 13:25:00,561.48,561.83,561.38,561.83,7486.0,560.4196,560.7689,560.3198,560.7689,7486.0
2025-01-17 13:30:00,561.84,562.0,561.54,561.55,5274.0,560.7789,560.9386,560.4795,560.4894,5274.0
2025-01-17 13:35:00,561.54,561.8,561.26,561.68,6365.0,560.4795,560.739,560.2,560.6192,6365.0
2025-01-17 13:40:00,561.69,561.81,561.26,561.36,11107.0,560.6292,560.749,560.2,560.2998,11107.0
2025-01-17 13:45:00,561.29,561.46,561.26,561.36,4997.0,560.2299,560.3996,560.2,560.2998,4997.0
2025-01-17 13:50:00,561.39,561.61,561.26,561.26,5317.0,560.3298,560.5493,560.2,560.2,5317.0
2025-01-17 13:55:00,561.52,561.52,561.26,561.42,7528.0,560.4595,560.4595,560.2,560.3597,7528.0
2025-01-17 14:00:00,561.42,561.74,561.28,561.58,7975.0,560.3597,560.6791,560.22,560.5194,7975.0
2025-01-17 14:05:00,561.67,561.67,561.31,561.51,1101.0,560.6092,560.6092,560.2499,560.4495,1101.0
2025-01-17 14:10:00,561.5,561.51,561.29,561.3,10441.0,560.4395,560.4495,560.2299,560.2399,10441.0
2025-01-17 14:15:00,561.41,561.43,561.26,561.26,12768.0,560.3497,560.3697,560.2,560.2,12768.0
2025-01-17 14:20:00,561.27,561.58,560.57,560.57,12581.0,560.21,560.5194,559.5113,559.5113,12581.0
2025-01-17 14:25:00,560.55,560.55,559.89,559.9,4810.0,559.4913,559.4913,558.8326,558.8426,4810.0
2025-01-17 14:30:00,559.89,560.19,559.46,560.05,12927.0,558.8326,559.132,558.4034,558.9923,12927.0
2025-01-17 14:35:00,560.02,560.02,559.5,559.5,8025.0,558.9623,558.9623,558.4433,558.4433,8025.0
2025-01-17 14:40:00,559.65,559.81,559.5,559.63,7461.0,558.593,558.7527,558.4433,558.5731,7461.0
2025-01-17 14:45:00,559.51,559.83,559.5,559.63,9764.0,558.4533,558.7727,558.4433,558.5731,9764.0
2025-01-17 14:50:00,559.74,559.74,559.31,559.31,10359.0,558.6829,558.6829,558.2537,558.2537,10359.0
2025-01-17 14:55:00,559.31,559.56,559.3,559.31,11413.0,558.2537,558.5032,558.2437,558.2537,11413.0
2025-01-17 15:00:00,559.31,559.8,559.31,559.44,5069.0,558.2537,558.7428,558.2537,558.3834,5069.0
2025-01-17 15:05:00,559.34,559.56,559.3,559.46,9001.0,558.2836,558.5032,558.2437,558.4034,9001.0
2025-01-17 15:10:00,559.46,559.68,559.31,559.38,9811.0,558.4034,558.623,558.2537,558.3235,9811.0
2025-01-17 15:15:00,559.34,559.95,559.31,559.79,11941.0,558.2836,558.8925,558.2537,558.7328,11941.0
2025-01-17 15:20:00,559.79,559.93,559.79,559.92,13330.0,558.7328,558.8725,558.7328,558.8625,13330.0
2025-01-17 15:25:00,559.87,560.14,559.79,559.9,14354.0,558.8126,559.0821,558.7328,558.8426,14354.0
2025-01-17 15:30:00,559.9,561.2,559.86,561.08,17419.0,558.8426,560.1401,558.8026,560.0203,17419.0
2025-01-17 15:35:00,561.2,561.49,560.93,561.24,46650.0,560.1401,560.4296,559.8706,560.18,46650.0
2025-01-17 15:40:00,561.02,561.57,560.65,560.67,39359.0,559.9604,560.5094,559.5911,559.6111,39359.0
2025-01-17 15:45:00,560.8,561.89,560.69,561.08,40275.0,559.7409,560.8288,559.6311,560.0203,40275.0
2025-01-17 15:50:00,560.84,561.24,559.3,559.4,36878.0,559.7808,560.18,558.2437,558.3435,36878.0
2025-01-17 15:55:00,559.52,559.96,559.11,559.41,114177.0,558.4633,558.9025,558.0541,558.3535,114177.0
2025-01-21 09:30:00,564.1,565.8,562.56,563.23,33269.0,563.0346,564.7314,561.4975,562.1663,33269.0
2025-01-21 09:35:00,563.13,565.27,563.03,565.25,7519.0,562.0665,564.2024,561.9667,564.1825,7519.0
2025-01-21 09:40:00,564.97,566.02,564.76,565.7,11110.0,563.903,564.951,563.6934,564.6316,11110.0
2025-01-21 09:45:00,565.79,567.96,565.63,566.51,11372.0,564.7214,566.8873,564.5617,565.4401,11372.0
2025-01-21 09:50:00,566.51,567.85,566.47,567.28,37783.0,565.4401,566.7775,565.4002,566.2086,37783.0
2025-01-21 09:55:00,566.83,568.38,566.82,567.31,13972.0,565.7595,567.3065,565.7495,566.2386,13972.0
2025-01-21 10:00:00,567.16,570.0,567.1,569.56,12833.0,566.0889,568.9235,566.029,568.4843,12833.0
2025-01-21 10:05:00,569.56,570.0,568.73,569.98,11396.0,568.4843,568.9235,567.6559,568.9035,11396.0
2025-01-21 10:10:00,570.32,570.67,568.63,570.17,27213.0,569.2429,569.5922,567.5561,569.0932,27213.0
2025-01-21 10:15:00,570.2,572.14,570.0,572.08,22510.0,569.1231,571.0594,568.9235,570.9996,22510.0
2025-01-21 10:20:00,571.97,571.97,569.48,569.91,26214.0,570.8898,570.8898,568.4045,568.8337,26214.0
2025-01-21 10:25:00,569.74,572.28,569.62,572.09,23026.0,568.664,571.1992,568.5442,571.0095,23026.0
2025-01-21 10:30:00,572.1,572.93,570.11,571.12,19912.0,571.0195,571.848,569.0333,570.0414,19912.0
2025-01-21 10:35:00,570.83,571.48,570.52,571.48,15666.0,569.7519,570.4007,569.4425,570.4007,15666.0
2025-01-21 10:40:00,571.48,572.25,569.82,570.13,29054.0,570.4007,571.1692,568.7438,569.0532,29054.0
2025-01-21 10:45:00,570.13,570.96,569.13,569.42,26016.0,569.0532,569.8817,568.0551,568.3446,26016.0
2025-01-21 10:50:00,569.4,570.34,569.13,569.64,13099.0,568.3246,569.2628,568.0551,568.5642,13099.0
2025-01-21 10:55:00,569.73,570.53,569.56,569.99,14101.0,568.654,569.4525,568.4843,568.9135,14101.0
2025-01-21 11:00:00,569.89,570.8,568.65,569.59,30548.0,568.8137,569.722,567.576,568.5143,30548.0
2025-01-21 11:05:00,569.58,569.58,568.7,568.97,9604.0,568.5043,568.5043,567.6259,567.8954,9604.0
2025-01-21 11:10:00,568.98,569.62,568.8,569.47,15467.0,567.9054,568.5442,567.7258,568.3945,15467.0
2025-01-21 11:15:00,569.66,569.95,568.98,569.26,9698.0,568.5841,568.8736,567.9054,568.1849,9698.0
2025-01-21 11:20:00,569.26,570.71,568.44,569.93,16038.0,568.1849,569.6321,567.3664,568.8536,16038.0
2025-01-21 11:25:00,570.44,570.99,570.19,570.81,13155.0,569.3627,569.9116,569.1131,569.732,13155.0
2025-01-21 11:30:00,570.54,571.63,570.54,571.11,17601.0,569.4625,570.5504,569.4625,570.0314,17601.0
2025-01-21 11:35:00,571.47,571.8,571.22,571.37,11677.0,570.3907,570.7201,570.1412,570.2909,11677.0
2025-01-21 11:40:00,571.35,572.25,571.08,571.82,36027.0,570.2709,571.1692,570.0014,570.7401,36027.0
2025-01-21 11:45:00,571.76,572.85,571.73,572.85,5204.0,570.6802,571.7681,570.6502,571.7681,5204.0
2025-01-21 11:50:00,572.58,573.15,572.16,572.73,7958.0,571.4986,572.0675,571.0794,571.6483,7958.0
2025-01-21 11:55:00,572.95,573.96,572.84,573.43,5107.0,571.8679,572.876,571.7581,572.347,5107.0
2025-01-21 12:00:00,573.72,574.5,573.0,573.74,18307.0,572.6365,573.415,571.9178,572.6564,18307.0
2025-01-21 12:05:00,573.75,574.3,573.55,573.98,7637.0,572.6664,573.2154,572.4668,572.896,7637.0
2025-01-21 12:10:00,573.88,573.93,573.32,573.76,8618.0,572.7962,572.8461,572.2372,572.6764,8618.0
2025-01-21 12:15:00,573.31,574.37,573.31,574.19,8156.0,572.2272,573.2852,572.2272,573.1056,8156.0
2025-01-21 12:20:00,574.4,574.87,574.05,574.28,3850.0,573.3152,573.7843,572.9658,573.1954,3850.0
2025-01-21 12:25:00,574.49,575.1,574.2,575.1,15090.0,573.405,574.0139,573.1156,574.0139,15090.0
2025-01-21 12:30:00,574.83,575.18,574.82,574.83,3928.0,573.7444,574.0937,573.7344,573.7444,3928.0
2025-01-21 12:35:00,575.02,576.11,574.49,575.7,23555.0,573.934,575.022,573.405,574.6127,23555.0
2025-01-21 12:40:00,575.75,576.09,575.4,575.79,25740.0,574.6626,575.002,574.3133,574.7026,25740.0
2025-01-21 12:45:00,575.89,576.13,575.5,575.82,8705.0,574.8024,575.0419,574.4131,574.7325,8705.0
2025-01-21 12:50:00,575.82,576.37,575.37,575.38,24713.0,574.7325,575.2815,574.2833,574.2933,24713.0
2025-01-21 12:55:00,575.38,575.76,574.69,575.0,9727.0,574.2933,574.6726,573.6046,573.914,9727.0
2025-01-21 13:00:00,575.09,575.37,573.58,574.21,25644.0,574.0039,574.2833,572.4967,573.1255,25644.0
2025-01-21 13:05:00,574.13,575.35,574.13,575.21,6775.0,573.0457,574.2634,573.0457,574.1236,6775.0
2025-01-21 13:10:00,575.19,575.25,574.04,574.17,9248.0,574.1037,574.1636,572.9559,573.0856,9248.0
2025-01-21 13:15:00,574.03,574.75,573.74,574.12,6509.0,572.9459,573.6645,572.6564,573.0357,6509.0
2025-01-21 13:20:00,574.46,574.46,573.64,573.88,4652.0,573.3751,573.3751,572.5566,572.7962,4652.0
2025-01-21 13:25:00,573.77,573.9,573.61,573.75,4983.0,572.6864,572.8161,572.5267,572.6664,4983.0
2025-01-21 13:30:00,573.75,574.97,573.75,574.47,7846.0,572.6664,573.8841,572.6664,573.385,7846.0
2025-01-21 13:35:00,574.44,574.58,573.08,573.14,4647.0,573.3551,573.4948,571.9977,572.0576,4647.0
2025-01-21 13:40:00,573.14,573.43,572.85,572.93,4024.0,572.0576,572.347,571.7681,571.848,4024.0
2025-01-21 13:45:00,573.12,573.66,572.55,572.55,10505.0,572.0376,572.5766,571.4687,571.4687,10505.0
2025-01-21 13:50:00,572.87,573.42,572.85,573.09,10346.0,571.7881,572.337,571.7681,572.0077,10346.0
2025-01-21 13:55:00,573.32,574.0,573.04,573.8,7436.0,572.2372,572.9159,571.9577,572.7163,7436.0
2025-01-21 14:00:00,573.95,574.05,573.49,573.77,4548.0,572.866,572.9658,572.4069,572.6864,4548.0
2025-01-21 14:05:00,573.77,574.23,573.77,573.9,8251.0,572.6864,573.1455,572.6864,572.8161,8251.0
2025-01-21 14:10:00,574.04,574.18,573.5,573.74,10456.0,572.9559,573.0956,572.4169,572.6564,10456.0
2025-01-21 14:15:00,573.73,574.3,573.55,573.7,12106.0,572.6464,573.2154,572.4668,572.6165,12106.0
2025-01-21 14:20:00,573.64,573.64,572.81,572.88,7987.0,572.5566,572.5566,571.7282,571.7981,7987.0
2025-01-21 14:25:00,572.88,573.46,572.86,573.01,9909.0,571.7981,572.377,571.7781,571.9278,9909.0
2025-01-21 14:30:00,572.95,573.12,572.69,572.89,7867.0,571.8679,572.0376,571.6084,571.808,7867.0
2025-01-21 14:35:00,572.88,572.89,572.29,572.58,5976.0,571.7981,571.808,571.2092,571.4986,5976.0
2025-01-21 14:40:00,572.59,572.63,571.49,571.71,4612.0,571.5086,571.5485,570.4107,570.6303,4612.0
2025-01-21 14:45:00,571.72,571.98,571.47,571.47,6155.0,570.6402,570.8997,570.3907,570.3907,6155.0
2025-01-21 14:50:00,571.78,571.9,571.53,571.54,3175.0,570.7001,570.8199,570.4506,570.4606,3175.0
2025-01-21 14:55:00,571.75,572.13,571.45,571.85,6958.0,570.6702,571.0495,570.3708,570.77,6958.0
2025-01-21 15:00:00,571.84,572.22,570.99,571.29,4147.0,570.76,571.1393,569.9116,570.2111,4147.0
2025-01-21 15:05:00,571.28,571.95,571.1,571.78,4777.0,570.2011,570.8698,570.0214,570.7001,4777.0
2025-01-21 15:10:00,571.86,573.09,571.86,573.09,11669.0,570.78,572.0077,570.78,572.0077,11669.0
2025-01-21 15:15:00,573.04,573.82,573.04,573.71,12074.0,571.9577,572.7363,571.9577,572.6265,12074.0
2025-01-21 15:20:00,573.5,573.7,573.5,573.63,3152.0,572.4169,572.6165,572.4169,572.5466,3152.0
2025-01-21 15:25:00,573.63,574.29,573.39,573.39,31625.0,572.5466,573.2054,572.3071,572.3071,31625.0
2025-01-21 15:30:00,573.46,573.59,572.32,572.68,12279.0,572.377,572.5067,571.2391,571.5984,12279.0
2025-01-21 15:35:00,572.58,572.85,571.47,571.75,8313.0,571.4986,571.7681,570.3907,570.6702,8313.0
2025-01-21 15:40:00,571.7,572.11,571.44,571.79,11032.0,570.6203,571.0295,570.3608,570.7101,11032.0
2025-01-21 15:45:00,571.95,572.84,571.83,572.84,9176.0,570.8698,571.7581,570.75,571.7581,9176.0
2025-01-21 15:50:00,572.42,574.09,569.81,573.92,46484.0,571.3389,573.0058,568.7338,572.8361,46484.0
2025-01-21 15:55:00,573.76,574.24,572.58,572.85,77099.0,572.6764,573.1555,571.4986,571.7681,77099.0
2025-01-22 09:30:00,570.68,575.02,570.0,573.86,48981.0,569.6022,573.934,568.9235,572.7762,48981.0
2025-01-22 09:35:00,573.01,574.1,572.15,572.29,9984.0,571.9278,573.0157,571.0694,571.2092,9984.0
2025-01-22 09:40:00,572.72,575.63,572.57,574.36,14785.0,571.6384,574.5429,571.4886,573.2753,14785.0
2025-01-22 09:45:00,574.8,574.8,571.88,572.55,14969.0,573.7144,573.7144,570.7999,571.4687,14969.0
2025-01-22 09:50:00,572.48,574.04,572.38,573.67,14101.0,571.3988,572.9559,571.299,572.5866,14101.0
2025-01-22 09:55:00,573.55,573.91,573.17,573.85,12234.0,572.4668,572.8261,572.0875,572.7662,12234.0
2025-01-22 10:00:00,573.95,575.8,573.71,575.36,10250.0,572.866,574.7125,572.6265,574.2734,10250.0
2025-01-22 10:05:00,575.41,576.36,574.94,576.25,15210.0,574.3233,575.2715,573.8542,575.1617,15210.0
2025-01-22 10:10:00,576.19,576.55,575.89,575.89,14926.0,575.1018,575.4611,574.8024,574.8024,14926.0
2025-01-22 10:15:00,575.88,576.53,575.68,576.3,8415.0,574.7924,575.4412,574.5928,575.2116,8415.0
2025-01-22 10:20:00,576.3,576.97,575.73,576.13,14925.0,575.2116,575.8803,574.6427,575.0419,14925.0
2025-01-22 10:25:00,576.0,576.24,575.39,575.39,8485.0,574.9122,575.1517,574.3033,574.3033,8485.0
2025-01-22 10:30:00,575.64,575.7,574.7,575.7,7381.0,574.5528,574.6127,573.6146,574.6127,7381.0
2025-01-22 10:35:00,575.39,576.91,574.9,576.77,5000.0,574.3033,575.8204,573.8142,575.6807,5000.0
2025-01-22 10:40:00,576.5,576.71,575.79,576.38,9490.0,575.4112,575.6208,574.7026,575.2914,9490.0
2025-01-22 10:45:00,576.55,576.92,575.79,576.13,7451.0,575.4611,575.8304,574.7026,575.0419,7451.0
2025-01-22 10:50:00,576.13,577.46,576.05,577.46,7902.0,575.0419,576.3694,574.9621,576.3694,7902.0
2025-01-22 10:55:00,577.29,577.48,577.01,577.27,3380.0,576.1997,576.3894,575.9203,576.1798,3380.0
2025-01-22 11:00:00,577.23,577.41,575.96,577.11,12916.0,576.1398,576.3195,574.8722,576.0201,12916.0
2025-01-22 11:05:00,577.27,577.44,576.48,576.86,2383.0,576.1798,576.3494,575.3913,575.7705,2383.0
2025-01-22 11:10:00,576.86,577.63,576.74,577.15,6167.0,575.7705,576.5391,575.6508,576.06,6167.0
2025-01-22 11:15:00,577.02,577.44,576.58,577.26,6189.0,575.9302,576.3494,575.4911,576.1698,6189.0
2025-01-22 11:20:00,576.42,577.51,575.94,575.94,10749.0,575.3314,576.4193,574.8523,574.8523,10749.0
2025-01-22 11:25:00,576.34,577.88,575.87,577.49,11162.0,575.2515,576.7886,574.7824,576.3993,11162.0
2025-01-22 11:30:00,577.49,578.41,577.18,578.03,3561.0,576.3993,577.3176,576.0899,576.9383,3561.0
2025-01-22 11:35:00,578.03,578.45,577.63,578.25,6418.0,576.9383,577.3575,576.5391,577.1579,6418.0
2025-01-22 11:40:00,578.17,578.42,577.87,578.07,13161.0,577.0781,577.3276,576.7786,576.9782,13161.0
2025-01-22 11:45:00,577.93,578.81,577.52,578.75,19208.0,576.8385,577.7169,576.4293,577.657,19208.0
2025-01-22 11:50:00,578.42,579.29,578.41,578.76,7596.0,577.3276,578.1959,577.3176,577.6669,7596.0
2025-01-22 11:55:00,578.92,579.35,578.68,578.71,6033.0,577.8266,578.2558,577.5871,577.617,6033.0
2025-01-22 12:00:00,578.98,579.17,577.83,578.26,19260.0,577.8865,578.0762,576.7387,577.1679,19260.0
2025-01-22 12:05:00,577.84,578.42,577.66,578.19,2849.0,576.7487,577.3276,576.569,577.098,2849.0
2025-01-22 12:10:00,578.39,579.07,578.22,578.88,4459.0,577.2976,577.9764,577.128,577.7867,4459.0
2025-01-22 12:15:00,579.03,579.57,578.87,579.25,3363.0,577.9364,578.4754,577.7767,578.156,3363.0
2025-01-22 12:20:00,579.13,579.28,578.54,578.63,14283.0,578.0362,578.186,577.4474,577.5372,14283.0
2025-01-22 12:25:00,578.64,578.64,577.79,577.9,9056.0,577.5472,577.5472,576.6988,576.8086,9056.0
2025-01-22 12:30:00,577.95,578.38,577.86,578.17,4994.0,576.8585,577.2877,576.7686,577.0781,4994.0
2025-01-22 12:35:00,578.17,578.33,577.77,577.96,14492.0,577.0781,577.2378,576.6788,576.8685,14492.0
2025-01-22 12:40:00,577.93,578.07,577.62,577.79,9073.0,576.8385,576.9782,576.5291,576.6988,9073.0
2025-01-22 12:45:00,577.9,578.29,577.7,578.0,2824.0,576.8086,577.1978,576.6089,576.9084,2824.0
2025-01-22 12:50:00,578.17,578.17,576.31,576.45,8501.0,577.0781,577.0781,575.2216,575.3613,8501.0
2025-01-22 12:55:00,576.45,576.72,576.27,576.27,4520.0,575.3613,575.6308,575.1816,575.1816,4520.0
2025-01-22 13:00:00,576.63,577.06,576.28,576.88,12433.0,575.541,575.9702,575.1916,575.7905,12433.0
2025-01-22 13:05:00,576.88,576.89,576.27,576.58,6381.0,575.7905,575.8005,575.1816,575.4911,6381.0
2025-01-22 13:10:00,576.58,576.98,576.46,576.98,4671.0,575.4911,575.8903,575.3713,575.8903,4671.0
2025-01-22 13:15:00,577.1,577.11,576.66,577.1,3573.0,576.0101,576.0201,575.5709,576.0101,3573.0
2025-01-22 13:20:00,577.06,577.64,576.87,577.25,10765.0,575.9702,576.5491,575.7805,576.1598,10765.0
2025-01-22 13:25:00,577.25,577.32,577.01,577.32,8564.0,576.1598,576.2297,575.9203,576.2297,8564.0
2025-01-22 13:30:00,577.32,577.45,576.98,577.26,4053.0,576.2297,576.3594,575.8903,576.1698,4053.0
2025-01-22 13:35:00,577.35,577.35,576.95,576.95,7310.0,576.2596,576.2596,575.8604,575.8604,7310.0
2025-01-22 13:40:00,576.97,577.06,576.79,576.92,5176.0,575.8803,575.9702,575.7007,575.8304,5176.0
2025-01-22 13:45:00,577.11,577.36,576.64,576.64,11737.0,576.0201,576.2696,575.5509,575.5509,11737.0
2025-01-22 13:50:00,576.71,577.28,576.6,577.16,7346.0,575.6208,576.1897,575.511,576.07,7346.0
2025-01-22 13:55:00,577.13,577.13,576.77,576.78,2054.0,576.04,576.04,575.6807,575.6907,2054.0
2025-01-22 14:00:00,576.91,576.95,576.04,576.17,5183.0,575.8204,575.8604,574.9521,575.0818,5183.0
2025-01-22 14:05:00,576.21,576.41,575.74,575.95,4379.0,575.1218,575.3214,574.6526,574.8623,4379.0
2025-01-22 14:10:00,575.94,575.98,575.14,575.14,10738.0,574.8523,574.8922,574.0538,574.0538,10738.0
2025-01-22 14:15:00,575.14,575.25,574.97,575.17,3312.0,574.0538,574.1636,573.8841,574.0837,3312.0
2025-01-22 14:20:00,575.03,575.78,574.97,575.62,15636.0,573.944,574.6926,573.8841,574.5329,15636.0
2025-01-22 14:25:00,575.54,575.7,575.53,575.53,7583.0,574.453,574.6127,574.443,574.443,7583.0
2025-01-22 14:30:00,575.66,576.01,575.53,576.0,11874.0,574.5728,574.9221,574.443,574.9122,11874.0
2025-01-22 14:35:00,576.4,576.59,576.19,576.46,11050.0,575.3114,575.501,575.1018,575.3713,11050.0
2025-01-22 14:40:00,576.5,576.79,576.19,576.71,7227.0,575.4112,575.7007,575.1018,575.6208,7227.0
2025-01-22 14:45:00,576.7,576.88,576.04,576.25,7423.0,575.6108,575.7905,574.9521,575.1617,7423.0
2025-01-22 14:50:00,576.11,576.73,576.11,576.29,3909.0,575.022,575.6408,575.022,575.2016,3909.0
2025-01-22 14:55:00,576.47,576.48,575.98,576.12,6837.0,575.3813,575.3913,574.8922,575.0319,6837.0
2025-01-22 15:00:00,576.11,576.29,575.78,576.19,6830.0,575.022,575.2016,574.6926,575.1018,6830.0
2025-01-22 15:05:00,576.19,576.2,575.81,575.96,6523.0,575.1018,575.1118,574.7225,574.8722,6523.0
2025-01-22 15:10:00,575.91,576.02,575.78,575.94,8005.0,574.8223,574.9321,574.6926,574.8523,8005.0
2025-01-22 15:15:00,575.94,575.94,575.24,575.39,7508.0,574.8523,574.8523,574.1536,574.3033,7508.0
2025-01-22 15:20:00,575.39,575.4,574.85,575.1,14254.0,574.3033,574.3133,573.7643,574.0139,14254.0
2025-01-22 15:25:00,574.91,575.05,574.61,574.89,5350.0,573.8242,573.964,573.5248,573.8043,5350.0
2025-01-22 15:30:00,574.89,575.35,574.89,575.21,6345.0,573.8043,574.2634,573.8043,574.1236,6345.0
2025-01-22 15:35:00,575.21,575.6,574.8,575.6,17455.0,574.1236,574.5129,573.7144,574.5129,17455.0
2025-01-22 15:40:00,575.27,575.87,575.27,575.74,9564.0,574.1835,574.7824,574.1835,574.6526,9564.0
2025-01-22 15:45:00,575.74,575.74,574.77,575.01,14310.0,574.6526,574.6526,573.6845,573.924,14310.0
2025-01-22 15:50:00,574.87,574.97,573.91,573.91,19525.0,573.7843,573.8841,572.8261,572.8261,19525.0
2025-01-22 15:55:00,574.12,574.96,574.12,574.42,55106.0,573.0357,573.8741,573.0357,573.3351,55106.0
2025-01-23 09:30:00,575.95,576.66,570.85,570.85,34191.0,574.8623,575.5709,569.7719,569.7719,34191.0
2025-01-23 09:35:00,570.45,572.0,567.62,568.39,18145.0,569.3726,570.9197,566.548,567.3165,18145.0
2025-01-23 09:40:00,568.7,568.7,564.95,565.14,15172.0,567.6259,567.6259,563.883,564.0727,15172.0
2025-01-23 09:45:00,565.15,565.67,563.12,563.31,21558.0,564.0826,564.6017,562.0565,562.2461,21558.0
2025-01-23 09:50:00,563.6,565.26,562.65,564.9,25277.0,562.5356,564.1924,561.5874,563.8331,25277.0
2025-01-23 09:55:00,565.46,565.78,564.77,565.34,8846.0,564.3921,564.7115,563.7034,564.2723,8846.0
2025-01-23 10:00:00,565.77,566.22,564.95,564.95,11802.0,564.7015,565.1506,563.883,563.883,11802.0
2025-01-23 10:05:00,565.23,565.62,563.52,565.04,13705.0,564.1625,564.5518,562.4557,563.9729,13705.0
2025-01-23 10:10:00,565.04,566.3,564.65,564.95,15095.0,563.9729,565.2305,563.5836,563.883,15095.0
2025-01-23 10:15:00,563.95,566.46,563.95,566.45,5414.0,562.8849,565.3902,562.8849,565.3802,5414.0
2025-01-23 10:20:00,566.09,566.84,565.9,566.15,3937.0,565.0209,565.7695,564.8312,565.0808,3937.0
2025-01-23 10:25:00,565.7,565.7,564.61,564.84,4256.0,564.6316,564.6316,563.5437,563.7732,4256.0
2025-01-23 10:30:00,564.9,565.46,564.51,565.35,1800.0,563.8331,564.3921,563.4439,564.2823,1800.0
2025-01-23 10:35:00,565.3,566.41,564.99,565.81,7628.0,564.2324,565.3403,563.923,564.7414,7628.0
2025-01-23 10:40:00,565.86,567.21,565.81,566.69,4500.0,564.7913,566.1388,564.7414,565.6197,4500.0
2025-01-23 10:45:00,567.19,568.58,567.19,568.58,11456.0,566.1188,567.5062,566.1188,567.5062,11456.0
2025-01-23 10:50:00,568.46,570.47,568.46,570.47,13668.0,567.3864,569.3926,567.3864,569.3926,13668.0
2025-01-23 10:55:00,570.48,570.68,568.68,569.51,4919.0,569.4026,569.6022,567.606,568.4344,4919.0
2025-01-23 11:00:00,569.54,569.74,569.21,569.21,2502.0,568.4644,568.664,568.135,568.135,2502.0
2025-01-23 11:05:00,569.25,570.35,569.01,569.99,2823.0,568.1749,569.2728,567.9354,568.9135,2823.0
2025-01-23 11:10:00,569.87,570.55,569.58,570.55,5232.0,568.7937,569.4725,568.5043,569.4725,5232.0
2025-01-23 11:15:00,570.84,572.8,570.73,571.59,18671.0,569.7619,571.7182,569.6521,570.5105,18671.0
2025-01-23 11:20:00,571.59,572.08,571.58,571.96,3321.0,570.5105,570.9996,570.5005,570.8798,3321.0
2025-01-23 11:25:00,571.95,572.48,571.2,571.92,7662.0,570.8698,571.3988,570.1212,570.8399,7662.0
2025-01-23 11:30:00,571.96,572.09,571.4,571.4,3906.0,570.8798,571.0095,570.3208,570.3208,3906.0
2025-01-23 11:35:00,571.3,571.65,570.71,570.72,3034.0,570.221,570.5704,569.6321,569.6421,3034.0
2025-01-23 11:40:00,571.08,571.54,570.71,571.02,2712.0,570.0014,570.4606,569.6321,569.9416,2712.0
2025-01-23 11:45:00,570.9,571.25,570.83,570.91,932.0,569.8218,570.1711,569.7519,569.8318,932.0
2025-01-23 11:50:00,570.88,571.02,570.61,570.83,3388.0,569.8018,569.9416,569.5323,569.7519,3388.0
2025-01-23 11:55:00,570.76,570.92,570.02,570.02,4412.0,569.6821,569.8418,568.9435,568.9435,4412.0
2025-01-23 12:00:00,570.2,571.1,569.74,571.0,15284.0,569.1231,570.0214,568.664,569.9216,15284.0
2025-01-23 12:05:00,570.95,571.38,570.54,571.38,2463.0,569.8717,570.3009,569.4625,570.3009,2463.0
2025-01-23 12:10:00,571.15,571.55,571.11,571.45,2902.0,570.0713,570.4706,570.0314,570.3708,2902.0
2025-01-23 12:15:00,571.49,571.66,571.0,571.0,4437.0,570.4107,570.5804,569.9216,569.9216,4437.0
2025-01-23 12:20:00,571.0,572.15,570.91,571.68,8615.0,569.9216,571.0694,569.8318,570.6003,8615.0
2025-01-23 12:25:00,571.68,572.39,571.61,572.0,1034.0,570.6003,571.309,570.5304,570.9197,1034.0
2025-01-23 12:30:00,572.05,572.38,571.96,572.11,2969.0,570.9696,571.299,570.8798,571.0295,2969.0
2025-01-23 12:35:00,572.11,572.93,571.92,572.75,14621.0,571.0295,571.848,570.8399,571.6683,14621.0
2025-01-23 12:40:00,572.73,572.82,572.41,572.72,3198.0,571.6483,571.7382,571.3289,571.6384,3198.0
2025-01-23 12:45:00,572.78,573.37,572.54,573.37,7934.0,571.6982,572.2871,571.4587,572.2871,7934.0
2025-01-23 12:50:00,573.29,573.82,573.16,573.35,6507.0,572.2073,572.7363,572.0775,572.2672,6507.0
2025-01-23 12:55:00,573.33,573.64,572.75,573.28,6626.0,572.2472,572.5566,571.6683,572.1973,6626.0
2025-01-23 13:00:00,573.25,573.42,572.72,572.92,14267.0,572.1674,572.337,571.6384,571.838,14267.0
2025-01-23 13:05:00,572.9,573.53,572.87,573.53,1565.0,571.818,572.4468,571.7881,572.4468,1565.0
2025-01-23 13:10:00,573.52,573.52,572.92,573.36,5841.0,572.4368,572.4368,571.838,572.2771,5841.0
2025-01-23 13:15:00,573.0,573.18,572.69,573.18,5907.0,571.9178,572.0975,571.6084,572.0975,5907.0
2025-01-23 13:20:00,573.34,573.35,573.09,573.22,907.0,572.2572,572.2672,572.0077,572.1374,907.0
2025-01-23 13:25:00,573.36,573.41,572.98,573.1,4085.0,572.2771,572.327,571.8979,572.0176,4085.0
2025-01-23 13:30:00,573.0,573.34,572.94,573.32,2830.0,571.9178,572.2572,571.8579,572.2372,2830.0
2025-01-23 13:35:00,573.29,573.69,573.21,573.44,3850.0,572.2073,572.6065,572.1274,572.357,3850.0
2025-01-23 13:40:00,573.4,573.41,573.0,573.0,2034.0,572.3171,572.327,571.9178,571.9178,2034.0
2025-01-23 13:45:00,573.04,573.4,573.03,573.14,3148.0,571.9577,572.3171,571.9478,572.0576,3148.0
2025-01-23 13:50:00,573.14,573.69,573.14,573.24,3019.0,572.0576,572.6065,572.0576,572.1574,3019.0
2025-01-23 13:55:00,573.67,573.67,573.06,573.24,4645.0,572.5866,572.5866,571.9777,572.1574,4645.0
2025-01-23 14:00:00,573.06,573.29,572.85,572.97,2084.0,571.9777,572.2073,571.7681,571.8879,2084.0
2025-01-23 14:05:00,572.97,573.39,572.94,573.3,3486.0,571.8879,572.3071,571.8579,572.2173,3486.0
2025-01-23 14:10:00,573.03,573.27,572.85,572.89,5086.0,571.9478,572.1873,571.7681,571.808,5086.0
2025-01-23 14:15:00,572.97,573.05,572.17,572.17,4171.0,571.8879,571.9677,571.0894,571.0894,4171.0
2025-01-23 14:20:00,571.9,572.54,571.75,572.12,7479.0,570.8199,571.4587,570.6702,571.0395,7479.0
2025-01-23 14:25:00,572.13,572.48,571.62,571.84,2327.0,571.0495,571.3988,570.5404,570.76,2327.0
2025-01-23 14:30:00,571.74,572.46,571.74,572.38,5790.0,570.6602,571.3788,570.6602,571.299,5790.0
2025-01-23 14:35:00,572.41,572.76,571.84,571.85,4599.0,571.3289,571.6783,570.76,570.77,4599.0
2025-01-23 14:40:00,572.08,572.47,572.03,572.39,4125.0,570.9996,571.3888,570.9497,571.309,4125.0
2025-01-23 14:45:00,572.2,572.79,571.8,571.83,8861.0,571.1193,571.7082,570.7201,570.75,8861.0
2025-01-23 14:50:00,572.04,572.82,571.79,572.57,4565.0,570.9596,571.7382,570.7101,571.4886,4565.0
2025-01-23 14:55:00,572.36,572.82,572.36,572.79,1458.0,571.279,571.7382,571.279,571.7082,1458.0
2025-01-23 15:00:00,572.74,573.13,572.59,572.9,4625.0,571.6583,572.0476,571.5086,571.818,4625.0
2025-01-23 15:05:00,573.03,573.26,572.74,573.04,3335.0,571.9478,572.1773,571.6583,571.9577,3335.0
2025-01-23 15:10:00,573.22,573.58,572.97,573.58,3779.0,572.1374,572.4967,571.8879,572.4967,3779.0
2025-01-23 15:15:00,573.6,574.1,573.46,573.9,5204.0,572.5167,573.0157,572.377,572.8161,5204.0
2025-01-23 15:20:00,573.88,574.36,573.6,574.08,6435.0,572.7962,573.2753,572.5167,572.9958,6435.0
2025-01-23 15:25:00,574.0,574.57,573.9,574.2,3499.0,572.9159,573.4849,572.8161,573.1156,3499.0
2025-01-23 15:30:00,574.37,574.53,573.72,574.3,9261.0,573.2852,573.4449,572.6365,573.2154,9261.0
2025-01-23 15:35:00,574.26,574.73,574.14,574.61,5344.0,573.1754,573.6446,573.0557,573.5248,5344.0
2025-01-23 15:40:00,574.42,574.94,574.13,574.51,6559.0,573.3351,573.8542,573.0457,573.425,6559.0
2025-01-23 15:45:00,574.32,574.8,573.92,574.12,15582.0,573.2353,573.7144,572.8361,573.0357,15582.0
2025-01-23 15:50:00,574.08,574.46,573.47,573.74,17835.0,572.9958,573.3751,572.3869,572.6564,17835.0
2025-01-23 15:55:00,573.74,575.23,573.62,574.79,42336.0,572.6564,574.1436,572.5367,573.7044,42336.0
2025-01-24 09:30:00,573.38,573.9,571.8,573.82,20693.0,572.2971,572.8161,570.7201,572.7363,20693.0
2025-01-24 09:35:00,573.99,574.2,573.3,573.32,3076.0,572.906,573.1156,572.2173,572.2372,3076.0
2025-01-24 09:40:00,573.32,574.15,572.65,572.88,7260.0,572.2372,573.0657,571.5685,571.7981,7260.0
2025-01-24 09:45:00,573.53,573.85,573.0,573.29,4881.0,572.4468,572.7662,571.9178,572.2073,4881.0
2025-01-24 09:50:00,573.16,573.16,572.62,572.89,15697.0,572.0775,572.0775,571.5385,571.808,15697.0
2025-01-24 09:55:00,572.88,573.78,572.46,573.77,11836.0,571.7981,572.6964,571.3788,572.6864,11836.0
2025-01-24 10:00:00,573.32,574.08,572.47,573.61,7272.0,572.2372,572.9958,571.3888,572.5267,7272.0
2025-01-24 10:05:00,573.47,573.81,572.98,573.15,6169.0,572.3869,572.7263,571.8979,572.0675,6169.0
2025-01-24 10:10:00,572.92,573.34,572.81,573.31,5756.0,571.838,572.2572,571.7282,572.2272,5756.0
2025-01-24 10:15:00,573.31,574.56,573.31,574.1,6435.0,572.2272,573.4749,572.2272,573.0157,6435.0
2025-01-24 10:20:00,573.76,574.47,573.76,574.0,2168.0,572.6764,573.385,572.6764,572.9159,2168.0
2025-01-24 10:25:00,573.89,574.52,573.44,574.26,6560.0,572.8061,573.435,572.357,573.1754,6560.0
2025-01-24 10:30:00,574.02,574.5,573.87,574.18,4261.0,572.9359,573.415,572.7862,573.0956,4261.0
2025-01-24 10:35:00,574.19,574.35,573.77,574.35,1100.0,573.1056,573.2653,572.6864,573.2653,1100.0
2025-01-24 10:40:00,574.35,575.02,574.13,574.69,8822.0,573.2653,573.934,573.0457,573.6046,8822.0
2025-01-24 10:45:00,574.93,575.44,574.78,575.38,9562.0,573.8442,574.3532,573.6945,574.2933,9562.0
2025-01-24 10:50:00,575.27,575.28,574.89,574.92,5272.0,574.1835,574.1935,573.8043,573.8342,5272.0
2025-01-24 10:55:00,574.92,575.63,574.92,575.63,2122.0,573.8342,574.5429,573.8342,574.5429,2122.0
2025-01-24 11:00:00,575.63,575.96,575.5,575.72,1534.0,574.5429,574.8722,574.4131,574.6327,1534.0
2025-01-24 11:05:00,575.41,575.86,574.96,574.96,3282.0,574.3233,574.7724,573.8741,573.8741,3282.0
2025-01-24 11:10:00,575.0,575.4,574.91,575.4,4932.0,573.914,574.3133,573.8242,574.3133,4932.0
2025-01-24 11:15:00,575.49,575.63,575.06,575.32,3369.0,574.4031,574.5429,573.9739,574.2334,3369.0
2025-01-24 11:20:00,575.32,575.32,575.0,575.13,3867.0,574.2334,574.2334,573.914,574.0438,3867.0
2025-01-24 11:25:00,575.07,575.44,575.0,575.16,1537.0,573.9839,574.3532,573.914,574.0737,1537.0
2025-01-24 11:30:00,575.13,576.11,574.88,576.0,3703.0,574.0438,575.022,573.7943,574.9122,3703.0
2025-01-24 11:35:00,575.78,576.31,575.57,575.73,5207.0,574.6926,575.2216,574.483,574.6427,5207.0
2025-01-24 11:40:00,575.62,575.62,575.1,575.1,2109.0,574.5329,574.5329,574.0139,574.0139,2109.0
2025-01-24 11:45:00,575.0,575.58,575.0,575.42,2527.0,573.914,574.493,573.914,574.3333,2527.0
2025-01-24 11:50:00,575.47,575.77,575.24,575.6,5165.0,574.3832,574.6826,574.1536,574.5129,5165.0
2025-01-24 11:55:00,575.69,576.87,575.68,576.71,7551.0,574.6027,575.7805,574.5928,575.6208,7551.0
2025-01-24 12:00:00,576.51,576.92,576.34,576.88,12688.0,575.4212,575.8304,575.2515,575.7905,12688.0
2025-01-24 12:05:00,576.77,576.99,576.58,576.97,7452.0,575.6807,575.9003,575.4911,575.8803,7452.0
2025-01-24 12:10:00,577.09,577.09,575.82,575.82,9205.0,576.0001,576.0001,574.7325,574.7325,9205.0
2025-01-24 12:15:00,576.03,576.7,575.86,576.4,10013.0,574.9421,575.6108,574.7724,575.3114,10013.0
2025-01-24 12:20:00,576.4,576.58,575.45,575.46,8929.0,575.3114,575.4911,574.3632,574.3732,8929.0
2025-01-24 12:25:00,575.73,576.17,575.46,575.75,2847.0,574.6427,575.0818,574.3732,574.6626,2847.0
2025-01-24 12:30:00,575.73,575.89,575.53,575.71,2023.0,574.6427,574.8024,574.443,574.6227,2023.0
2025-01-24 12:35:00,575.69,576.65,575.68,576.39,4187.0,574.6027,575.5609,574.5928,575.3014,4187.0
2025-01-24 12:40:00,576.42,577.04,576.42,576.81,5330.0,575.3314,575.9502,575.3314,575.7206,5330.0
2025-01-24 12:45:00,576.77,576.78,576.6,576.63,6507.0,575.6807,575.6907,575.511,575.541,6507.0
2025-01-24 12:50:00,576.63,576.64,576.28,576.36,3506.0,575.541,575.5509,575.1916,575.2715,3506.0
2025-01-24 12:55:00,576.17,576.35,575.0,575.41,17625.0,575.0818,575.2615,573.914,574.3233,17625.0
2025-01-24 13:00:00,575.11,575.41,574.82,575.17,2645.0,574.0238,574.3233,573.7344,574.0837,2645.0
2025-01-24 13:05:00,575.03,575.51,574.9,575.51,2311.0,573.944,574.4231,573.8142,574.4231,2311.0
2025-01-24 13:10:00,575.64,576.03,575.5,576.03,2378.0,574.5528,574.9421,574.4131,574.9421,2378.0
2025-01-24 13:15:00,575.96,576.04,575.57,576.03,8112.0,574.8722,574.9521,574.483,574.9421,8112.0
2025-01-24 13:20:00,575.9,576.02,575.67,575.85,2610.0,574.8123,574.9321,574.5828,574.7624,2610.0
2025-01-24 13:25:00,575.85,575.95,574.97,575.19,7112.0,574.7624,574.8623,573.8841,574.1037,7112.0
2025-01-24 13:30:00,575.19,575.58,575.18,575.41,4615.0,574.1037,574.493,574.0937,574.3233,4615.0
2025-01-24 13:35:00,575.1,575.66,575.1,575.6,825.0,574.0139,574.5728,574.0139,574.5129,825.0
2025-01-24 13:40:00,575.39,575.94,575.38,575.94,5882.0,574.3033,574.8523,574.2933,574.8523,5882.0
2025-01-24 13:45:00,575.82,576.75,575.82,576.44,11858.0,574.7325,575.6607,574.7325,575.3513,11858.0
2025-01-24 13:50:00,576.38,576.7,575.35,575.65,8805.0,575.2914,575.6108,574.2634,574.5628,8805.0
2025-01-24 13:55:00,575.7,575.74,575.46,575.74,4604.0,574.6127,574.6526,574.3732,574.6526,4604.0
2025-01-24 14:00:00,575.5,576.19,575.46,576.19,6589.0,574.4131,575.1018,574.3732,575.1018,6589.0
2025-01-24 14:05:00,576.1,576.17,575.56,575.84,12439.0,575.012,575.0818,574.473,574.7525,12439.0
2025-01-24 14:10:00,575.8,576.06,575.57,576.04,5485.0,574.7125,574.972,574.483,574.9521,5485.0
2025-01-24 14:15:00,575.84,576.22,575.84,576.12,3609.0,574.7525,575.1317,574.7525,575.0319,3609.0
2025-01-24 14:20:00,576.25,576.38,576.03,576.22,2971.0,575.1617,575.2914,574.9421,575.1317,2971.0
2025-01-24 14:25:00,576.22,576.43,576.01,576.36,4538.0,575.1317,575.3413,574.9221,575.2715,4538.0
2025-01-24 14:30:00,576.42,576.73,576.26,576.51,3716.0,575.3314,575.6408,575.1717,575.4212,3716.0
2025-01-24 14:35:00,576.52,576.8,576.45,576.78,8256.0,575.4312,575.7106,575.3613,575.6907,8256.0
2025-01-24 14:40:00,576.77,577.21,576.74,577.1,3705.0,575.6807,576.1199,575.6508,576.0101,3705.0
2025-01-24 14:45:00,577.19,577.57,576.91,577.07,5772.0,576.0999,576.4792,575.8204,575.9801,5772.0
2025-01-24 14:50:00,577.06,577.11,576.97,577.07,2220.0,575.9702,576.0201,575.8803,575.9801,2220.0
2025-01-24 14:55:00,577.07,577.18,576.81,577.04,6773.0,575.9801,576.0899,575.7206,575.9502,6773.0
2025-01-24 15:00:00,577.04,577.04,576.25,576.76,13177.0,575.9502,575.9502,575.1617,575.6707,13177.0
2025-01-24 15:05:00,576.84,576.88,576.59,576.67,10174.0,575.7506,575.7905,575.501,575.5809,10174.0
2025-01-24 15:10:00,576.6,576.8,576.38,576.79,4412.0,575.511,575.7106,575.2914,575.7007,4412.0
2025-01-24 15:15:00,576.79,577.02,576.71,576.86,8869.0,575.7007,575.9302,575.6208,575.7705,8869.0
2025-01-24 15:20:00,576.86,576.99,576.31,576.32,7731.0,575.7705,575.9003,575.2216,575.2316,7731.0
2025-01-24 15:25:00,576.32,576.37,576.11,576.33,11084.0,575.2316,575.2815,575.022,575.2415,11084.0
2025-01-24 15:30:00,576.39,576.53,576.29,576.4,7641.0,575.3014,575.4412,575.2016,575.3114,7641.0
2025-01-24 15:35:00,576.4,576.58,575.22,575.5,16741.0,575.3114,575.4911,574.1336,574.4131,16741.0
2025-01-24 15:40:00,575.47,575.7,575.23,575.61,15620.0,574.3832,574.6127,574.1436,574.5229,15620.0
2025-01-24 15:45:00,575.61,575.88,575.0,575.76,38695.0,574.5229,574.7924,573.914,574.6726,38695.0
2025-01-24 15:50:00,575.76,575.97,574.58,574.6,18257.0,574.6726,574.8822,573.4948,573.5148,18257.0
2025-01-24 15:55:00,574.51,575.56,574.44,574.81,58097.0,573.425,574.473,573.3551,573.7244,58097.0
2025-01-27 09:30:00,579.66,580.93,574.7,579.95,48248.0,578.5652,579.8328,573.6146,578.8547,48248.0
2025-01-27 09:35:00,579.53,582.67,579.22,582.18,14256.0,578.4355,581.5696,578.1261,581.0805,14256.0
2025-01-27 09:40:00,581.63,581.71,577.63,578.52,12042.0,580.5315,580.6114,576.5391,577.4274,12042.0
2025-01-27 09:45:00,577.97,578.99,574.97,574.97,5405.0,576.8784,577.8965,573.8841,573.8841,5405.0
2025-01-27 09:50:00,574.33,575.87,573.13,574.36,10881.0,573.2453,574.7824,572.0476,573.2753,10881.0
2025-01-27 09:55:00,574.18,575.47,574.17,575.0,18877.0,573.0956,574.3832,573.0856,573.914,18877.0
2025-01-27 10:00:00,574.59,575.92,573.89,575.58,9074.0,573.5048,574.8323,572.8061,574.493,9074.0
2025-01-27 10:05:00,575.77,577.0,574.92,575.82,11753.0,574.6826,575.9103,573.8342,574.7325,11753.0
2025-01-27 10:10:00,576.19,576.19,574.27,574.93,12744.0,575.1018,575.1018,573.1854,573.8442,12744.0
2025-01-27 10:15:00,575.06,576.77,574.55,576.77,8885.0,573.9739,575.6807,573.4649,575.6807,8885.0
2025-01-27 10:20:00,576.76,577.0,574.94,576.69,13276.0,575.6707,575.9103,573.8542,575.6009,13276.0
2025-01-27 10:25:00,576.14,576.41,574.66,575.0,13485.0,575.0519,575.3214,573.5747,573.914,13485.0
2025-01-27 10:30:00,574.76,576.27,574.46,575.77,13926.0,573.6745,575.1816,573.3751,574.6826,13926.0
2025-01-27 10:35:00,575.86,576.77,575.69,575.83,6581.0,574.7724,575.6807,574.6027,574.7425,6581.0
2025-01-27 10:40:00,575.51,575.94,574.59,575.47,4363.0,574.4231,574.8523,573.5048,574.3832,4363.0
2025-01-27 10:45:00,575.41,575.94,574.67,574.75,5053.0,574.3233,574.8523,573.5847,573.6645,5053.0
2025-01-27 10:50:00,575.09,575.61,575.08,575.44,3460.0,574.0039,574.5229,573.9939,574.3532,3460.0
2025-01-27 10:55:00,575.46,575.56,574.49,574.64,13369.0,574.3732,574.473,573.405,573.5547,13369.0
2025-01-27 11:00:00,574.55,575.12,574.12,575.08,5619.0,573.4649,574.0338,573.0357,573.9939,5619.0
2025-01-27 11:05:00,575.12,576.19,574.92,576.09,5576.0,574.0338,575.1018,573.8342,575.002,5576.0
2025-01-27 11:10:00,575.87,575.94,575.26,575.91,2457.0,574.7824,574.8523,574.1736,574.8223,2457.0
2025-01-27 11:15:00,575.81,576.99,575.54,576.68,6818.0,574.7225,575.9003,574.453,575.5909,6818.0
2025-01-27 11:20:00,576.99,577.55,576.42,577.37,9154.0,575.9003,576.4592,575.3314,576.2796,9154.0
2025-01-27 11:25:00,577.2,577.83,576.83,577.83,7311.0,576.1099,576.7387,575.7406,576.7387,7311.0
2025-01-27 11:30:00,577.89,578.22,577.34,577.82,8105.0,576.7986,577.128,576.2496,576.7287,8105.0
2025-01-27 11:35:00,577.82,578.75,577.81,578.03,11046.0,576.7287,577.657,576.7187,576.9383,11046.0
2025-01-27 11:40:00,578.0,578.13,577.77,578.04,11622.0,576.9084,577.0381,576.6788,576.9483,11622.0
2025-01-27 11:45:00,578.0,578.12,576.75,577.39,18714.0,576.9084,577.0282,575.6607,576.2995,18714.0
2025-01-27 11:50:00,577.41,578.28,577.21,578.11,9476.0,576.3195,577.1879,576.1199,577.0182,9476.0
2025-01-27 11:55:00,578.28,578.54,577.9,577.97,4257.0,577.1879,577.4474,576.8086,576.8784,4257.0
2025-01-27 12:00:00,578.24,579.19,577.81,578.93,6896.0,577.1479,578.0961,576.7187,577.8366,6896.0
2025-01-27 12:05:00,578.93,579.19,578.48,578.82,5983.0,577.8366,578.0961,577.3875,577.7268,5983.0
2025-01-27 12:10:00,578.88,580.09,578.87,579.71,4307.0,577.7867,578.9944,577.7767,578.6152,4307.0
2025-01-27 12:15:00,579.5,579.83,579.47,579.56,2629.0,578.4055,578.7349,578.3756,578.4654,2629.0
2025-01-27 12:20:00,579.58,580.8,579.57,580.74,6675.0,578.4854,579.7031,578.4754,579.6432,6675.0
2025-01-27 12:25:00,580.89,581.4,580.48,581.36,6634.0,579.7929,580.302,579.3837,580.262,6634.0
2025-01-27 12:30:00,580.89,580.89,580.45,580.51,2506.0,579.7929,579.7929,579.3538,579.4136,2506.0
2025-01-27 12:35:00,580.53,581.7,580.17,580.78,13204.0,579.4336,580.6014,579.0743,579.6831,13204.0
2025-01-27 12:40:00,580.66,580.94,580.36,580.36,2100.0,579.5634,579.8428,579.2639,579.2639,2100.0
2025-01-27 12:45:00,580.52,580.77,580.23,580.51,6026.0,579.4236,579.6731,579.1342,579.4136,6026.0
2025-01-27 12:50:00,580.33,581.0,580.02,580.6,6691.0,579.234,579.9027,578.9246,579.5035,6691.0
2025-01-27 12:55:00,580.63,580.9,580.15,580.28,4179.0,579.5334,579.8029,579.0543,579.1841,4179.0
2025-01-27 13:00:00,580.36,580.46,579.7,580.3,2723.0,579.2639,579.3637,578.6052,579.204,2723.0
2025-01-27 13:05:00,580.27,580.69,579.9,580.16,4248.0,579.1741,579.5933,578.8048,579.0643,4248.0
2025-01-27 13:10:00,580.19,580.45,579.84,580.45,3160.0,579.0942,579.3538,578.7449,579.3538,3160.0
2025-01-27 13:15:00,580.43,580.43,579.7,579.93,8540.0,579.3338,579.3338,578.6052,578.8347,8540.0
2025-01-27 13:20:00,580.25,580.53,579.97,579.97,1753.0,579.1541,579.4336,578.8747,578.8747,1753.0
2025-01-27 13:25:00,580.04,580.09,579.73,579.93,3375.0,578.9445,578.9944,578.6351,578.8347,3375.0
2025-01-27 13:30:00,579.79,581.0,579.7,580.66,3875.0,578.695,579.9027,578.6052,579.5634,3875.0
2025-01-27 13:35:00,580.59,580.78,580.37,580.48,2606.0,579.4935,579.6831,579.2739,579.3837,2606.0
2025-01-27 13:40:00,580.58,581.49,580.57,581.49,3800.0,579.4835,580.3918,579.4735,580.3918,3800.0
2025-01-27 13:45:00,581.26,581.26,580.36,580.7,2441.0,580.1622,580.1622,579.2639,579.6033,2441.0
2025-01-27 13:50:00,580.69,580.69,580.2,580.44,4648.0,579.5933,579.5933,579.1042,579.3438,4648.0
2025-01-27 13:55:00,580.44,580.44,580.08,580.21,3633.0,579.3438,579.3438,578.9845,579.1142,3633.0
2025-01-27 14:00:00,580.44,581.57,580.34,581.22,6083.0,579.3438,580.4716,579.244,580.1223,6083.0
2025-01-27 14:05:00,581.19,581.55,581.09,581.2,7237.0,580.0924,580.4517,579.9925,580.1023,7237.0
2025-01-27 14:10:00,581.18,581.37,581.0,581.08,9890.0,580.0824,580.272,579.9027,579.9826,9890.0
2025-01-27 14:15:00,581.08,582.05,581.08,581.95,4773.0,579.9826,580.9507,579.9826,580.8509,4773.0
2025-01-27 14:20:00,582.05,582.71,581.88,582.63,3151.0,580.9507,581.6095,580.7811,581.5296,3151.0
2025-01-27 14:25:00,582.31,582.33,581.88,581.93,9734.0,581.2102,581.2302,580.7811,580.831,9734.0
2025-01-27 14:30:00,581.76,581.85,581.33,581.68,3913.0,580.6613,580.7511,580.2321,580.5814,3913.0
2025-01-27 14:35:00,581.79,582.49,581.79,582.4,6783.0,580.6912,581.3899,580.6912,581.3001,6783.0
2025-01-27 14:40:00,582.39,582.4,582.07,582.22,2177.0,581.2901,581.3001,580.9707,581.1204,2177.0
2025-01-27 14:45:00,582.42,583.13,582.3,583.13,6237.0,581.32,582.0287,581.2003,582.0287,6237.0
2025-01-27 14:50:00,582.8,583.41,582.8,583.13,5755.0,581.6993,582.3082,581.6993,582.0287,5755.0
2025-01-27 14:55:00,583.13,583.14,582.13,582.45,12170.0,582.0287,582.0387,581.0306,581.35,12170.0
2025-01-27 15:00:00,582.44,582.6,581.95,582.21,3514.0,581.34,581.4997,580.8509,581.1104,3514.0
2025-01-27 15:05:00,582.04,582.21,581.41,581.91,3330.0,580.9408,581.1104,580.3119,580.811,3330.0
2025-01-27 15:10:00,581.64,582.24,581.64,581.94,3917.0,580.5415,581.1404,580.5415,580.8409,3917.0
2025-01-27 15:15:00,581.91,582.36,581.32,582.36,11226.0,580.811,581.2601,580.2221,581.2601,11226.0
2025-01-27 15:20:00,582.2,583.79,582.19,583.76,10300.0,581.1004,582.6874,581.0905,582.6575,10300.0
2025-01-27 15:25:00,583.52,584.01,583.25,583.25,12500.0,582.418,582.907,582.1485,582.1485,12500.0
2025-01-27 15:30:00,583.05,583.15,582.43,582.46,4374.0,581.9488,582.0487,581.33,581.36,4374.0
2025-01-27 15:35:00,582.44,583.41,582.33,583.19,10796.0,581.34,582.3082,581.2302,582.0886,10796.0
2025-01-27 15:40:00,582.95,583.26,582.77,583.06,7286.0,581.849,582.1584,581.6694,581.9588,7286.0
2025-01-27 15:45:00,583.06,583.14,581.75,582.12,31004.0,581.9588,582.0387,580.6513,581.0206,31004.0
2025-01-27 15:50:00,582.36,582.81,582.1,582.59,27255.0,581.2601,581.7093,581.0006,581.4897,27255.0
2025-01-27 15:55:00,582.62,584.09,582.62,583.67,115846.0,581.5197,582.9869,581.5197,582.5677,115846.0
2025-01-28 09:30:00,595.9,597.0,588.28,588.97,98218.0,594.7746,595.8725,587.169,587.8577,98218.0
2025-01-28 09:35:00,588.0,588.0,584.16,584.97,68502.0,586.8895,586.8895,583.0567,583.8652,68502.0
2025-01-28 09:40:00,584.55,587.28,584.24,586.11,41242.0,583.446,586.1709,583.1366,585.0031,41242.0
2025-01-28 09:45:00,586.13,586.16,582.04,582.36,26001.0,585.023,585.053,580.9408,581.2601,26001.0
2025-01-28 09:50:00,582.36,584.4,582.2,583.59,25298.0,581.2601,583.2963,581.1004,582.4878,25298.0
2025-01-28 09:55:00,583.41,583.57,579.23,581.17,40366.0,582.3082,582.4679,578.1361,580.0724,40366.0
2025-01-28 10:00:00,580.84,582.51,580.09,581.11,11129.0,579.743,581.4099,578.9944,580.0125,11129.0
2025-01-28 10:05:00,581.75,581.75,580.15,581.62,13885.0,580.6513,580.6513,579.0543,580.5215,13885.0
2025-01-28 10:10:00,581.46,582.0,580.41,581.78,12294.0,580.3618,580.9008,579.3138,580.6812,12294.0
2025-01-28 10:15:00,582.23,583.4,581.73,582.85,7632.0,581.1304,582.2982,580.6313,581.7492,7632.0
2025-01-28 10:20:00,582.85,583.4,582.63,583.16,10033.0,581.7492,582.2982,581.5296,582.0586,10033.0
2025-01-28 10:25:00,583.36,583.82,583.11,583.74,3556.0,582.2583,582.7174,582.0087,582.6375,3556.0
2025-01-28 10:30:00,583.55,584.79,583.07,584.79,10378.0,582.4479,583.6856,581.9688,583.6856,10378.0
2025-01-28 10:35:00,584.27,584.79,583.1,583.9,26277.0,583.1665,583.6856,581.9987,582.7972,26277.0
2025-01-28 10:40:00,584.28,584.68,583.92,583.93,11022.0,583.1765,583.5758,582.8172,582.8272,11022.0
2025-01-28 10:45:00,583.93,585.59,583.66,585.33,5654.0,582.8272,584.484,582.5577,584.2245,5654.0
2025-01-28 10:50:00,584.79,585.88,584.79,584.93,22246.0,583.6856,584.7735,583.6856,583.8253,22246.0
2025-01-28 10:55:00,585.2,586.28,584.78,586.14,5826.0,584.0948,585.1727,583.6756,585.033,5826.0
2025-01-28 11:00:00,586.15,586.62,585.38,585.38,3293.0,585.043,585.5121,584.2744,584.2744,3293.0
2025-01-28 11:05:00,585.35,585.57,584.56,584.6,3198.0,584.2445,584.4641,583.456,583.4959,3198.0
2025-01-28 11:10:00,584.59,584.74,582.56,582.57,19080.0,583.4859,583.6357,581.4598,581.4697,19080.0
2025-01-28 11:15:00,582.54,582.56,581.42,581.88,9159.0,581.4398,581.4598,580.3219,580.7811,9159.0
2025-01-28 11:20:00,581.85,581.94,580.4,581.04,9171.0,580.7511,580.8409,579.3038,579.9426,9171.0
2025-01-28 11:25:00,580.8,581.62,579.53,580.59,10852.0,579.7031,580.5215,578.4355,579.4935,10852.0
2025-01-28 11:30:00,581.03,581.03,579.0,580.35,26502.0,579.9327,579.9327,577.9065,579.2539,26502.0
2025-01-28 11:35:00,580.0,581.1,579.85,580.96,33141.0,578.9046,580.0025,578.7549,579.8628,33141.0
2025-01-28 11:40:00,580.96,581.66,580.85,581.51,7087.0,579.8628,580.5615,579.753,580.4118,7087.0
2025-01-28 11:45:00,581.47,582.02,581.28,581.78,6161.0,580.3718,580.9208,580.1822,580.6812,6161.0
2025-01-28 11:50:00,581.79,581.99,580.58,581.34,23303.0,580.6912,580.8908,579.4835,580.2421,23303.0
2025-01-28 11:55:00,581.3,582.12,581.28,581.9,2592.0,580.2021,581.0206,580.1822,580.801,2592.0
2025-01-28 12:00:00,581.99,582.16,580.8,580.96,5738.0,580.8908,581.0605,579.7031,579.8628,5738.0
2025-01-28 12:05:00,581.06,581.59,580.82,580.82,8406.0,579.9626,580.4916,579.7231,579.7231,8406.0
2025-01-28 12:10:00,580.89,581.51,580.77,580.77,7592.0,579.7929,580.4118,579.6731,579.6731,7592.0
2025-01-28 12:15:00,580.76,580.77,580.38,580.46,2232.0,579.6632,579.6731,579.2839,579.3637,2232.0
2025-01-28 12:20:00,580.3,580.31,579.67,579.67,2192.0,579.204,579.214,578.5752,578.5752,2192.0
2025-01-28 12:25:00,579.83,580.44,579.83,580.25,4992.0,578.7349,579.3438,578.7349,579.1541,4992.0
2025-01-28 12:30:00,580.15,580.22,579.94,580.15,2308.0,579.0543,579.1242,578.8447,579.0543,2308.0
2025-01-28 12:35:00,580.08,580.55,579.84,580.44,8895.0,578.9845,579.4536,578.7449,579.3438,8895.0
2025-01-28 12:40:00,580.21,581.01,580.13,580.67,5137.0,579.1142,579.9127,579.0344,579.5733,5137.0
2025-01-28 12:45:00,580.5,580.81,580.11,580.8,4840.0,579.4037,579.7131,579.0144,579.7031,4840.0
2025-01-28 12:50:00,580.72,581.08,580.71,581.07,1366.0,579.6232,579.9826,579.6133,579.9726,1366.0
2025-01-28 12:55:00,581.02,581.4,581.01,581.19,9582.0,579.9227,580.302,579.9127,580.0924,9582.0
2025-01-28 13:00:00,581.2,581.73,581.12,581.73,3539.0,580.1023,580.6313,580.0225,580.6313,3539.0
2025-01-28 13:05:00,581.6,581.9,581.59,581.88,1841.0,580.5016,580.801,580.4916,580.7811,1841.0
2025-01-28 13:10:00,581.89,582.32,581.78,582.32,13245.0,580.791,581.2202,580.6812,581.2202,13245.0
2025-01-28 13:15:00,582.6,582.87,581.99,582.84,1907.0,581.4997,581.7692,580.8908,581.7392,1907.0
2025-01-28 13:20:00,582.71,582.75,582.38,582.75,3279.0,581.6095,581.6494,581.2801,581.6494,3279.0
2025-01-28 13:25:00,582.85,583.13,582.41,582.71,15385.0,581.7492,582.0287,581.3101,581.6095,15385.0
2025-01-28 13:30:00,582.71,582.86,582.64,582.75,2788.0,581.6095,581.7592,581.5396,581.6494,2788.0
2025-01-28 13:35:00,582.9,583.05,582.42,582.96,8844.0,581.7991,581.9488,581.32,581.859,8844.0
2025-01-28 13:40:00,582.71,582.72,582.2,582.38,12718.0,581.6095,581.6195,581.1004,581.2801,12718.0
2025-01-28 13:45:00,582.38,582.38,582.03,582.17,9052.0,581.2801,581.2801,580.9308,581.0705,9052.0
2025-01-28 13:50:00,582.04,582.69,581.83,582.42,9329.0,580.9408,581.5895,580.7311,581.32,9329.0
2025-01-28 13:55:00,582.15,582.83,582.15,582.68,16406.0,581.0505,581.7293,581.0505,581.5795,16406.0
2025-01-28 14:00:00,582.7,582.73,582.4,582.53,12726.0,581.5995,581.6294,581.3001,581.4298,12726.0
2025-01-28 14:05:00,582.53,582.55,582.19,582.45,3920.0,581.4298,581.4498,581.0905,581.35,3920.0
2025-01-28 14:10:00,582.25,582.25,581.78,582.17,14148.0,581.1504,581.1504,580.6812,581.0705,14148.0
2025-01-28 14:15:00,582.16,582.26,582.02,582.02,21433.0,581.0605,581.1603,580.9208,580.9208,21433.0
2025-01-28 14:20:00,582.02,582.32,582.02,582.23,2389.0,580.9208,581.2202,580.9208,581.1304,2389.0
2025-01-28 14:25:00,582.55,582.74,582.11,582.49,27616.0,581.4498,581.6394,581.0106,581.3899,27616.0
2025-01-28 14:30:00,582.66,582.88,582.49,582.79,7733.0,581.5596,581.7792,581.3899,581.6893,7733.0
2025-01-28 14:35:00,582.82,583.19,582.77,582.92,8166.0,581.7193,582.0886,581.6694,581.8191,8166.0
2025-01-28 14:40:00,582.95,583.19,582.8,583.01,3993.0,581.849,582.0886,581.6993,581.9089,3993.0
2025-01-28 14:45:00,582.85,583.25,582.82,583.24,9581.0,581.7492,582.1485,581.7193,582.1385,9581.0
2025-01-28 14:50:00,583.07,583.29,582.9,583.27,2751.0,581.9688,582.1884,581.7991,582.1684,2751.0
2025-01-28 14:55:00,583.22,583.55,583.22,583.55,3128.0,582.1185,582.4479,582.1185,582.4479,3128.0
2025-01-28 15:00:00,583.39,583.89,583.39,583.54,6592.0,582.2882,582.7873,582.2882,582.4379,6592.0
2025-01-28 15:05:00,583.55,583.65,583.32,583.44,4407.0,582.4479,582.5477,582.2183,582.3381,4407.0
2025-01-28 15:10:00,583.39,583.54,583.11,583.54,9140.0,582.2882,582.4379,582.0087,582.4379,9140.0
2025-01-28 15:15:00,583.5,583.85,583.49,583.6,15074.0,582.398,582.7473,582.388,582.4978,15074.0
2025-01-28 15:20:00,583.69,583.76,583.31,583.67,46847.0,582.5876,582.6575,582.2084,582.5677,46847.0
2025-01-28 15:25:00,583.6,583.6,582.85,582.85,9914.0,582.4978,582.4978,581.7492,581.7492,9914.0
2025-01-28 15:30:00,583.0,583.15,582.87,583.01,10513.0,581.8989,582.0487,581.7692,581.9089,10513.0
2025-01-28 15:35:00,582.91,583.01,582.07,582.79,14583.0,581.8091,581.9089,580.9707,581.6893,14583.0
2025-01-28 15:40:00,582.77,583.09,582.53,582.67,15220.0,581.6694,581.9888,581.4298,581.5696,15220.0
2025-01-28 15:45:00,582.78,583.15,582.47,583.12,25793.0,581.6794,582.0487,581.3699,582.0187,25793.0
2025-01-28 15:50:00,583.07,583.8,582.9,583.33,42047.0,581.9688,582.6974,581.7991,582.2283,42047.0
2025-01-28 15:55:00,583.32,584.87,582.81,584.16,113554.0,582.2183,583.7654,581.7093,583.0567,113554.0
2025-01-29 09:30:00,574.95,577.03,568.6,571.21,71857.0,573.8641,575.9402,567.5261,570.1312,71857.0
2025-01-29 09:35:00,571.0,572.7,569.05,572.22,50624.0,569.9216,571.6184,567.9753,571.1393,50624.0
2025-01-29 09:40:00,572.31,572.7,570.01,571.78,48657.0,571.2291,571.6184,568.9335,570.7001,48657.0
2025-01-29 09:45:00,571.78,574.36,571.39,573.45,42235.0,570.7001,573.2753,570.3109,572.367,42235.0
2025-01-29 09:50:00,573.52,574.89,573.02,574.66,14262.0,572.4368,573.8043,571.9378,573.5747,14262.0
2025-01-29 09:55:00,575.02,576.67,575.02,575.72,9907.0,573.934,575.5809,573.934,574.6327,9907.0
2025-01-29 10:00:00,575.72,576.03,573.12,573.13,28483.0,574.6327,574.9421,572.0376,572.0476,28483.0
2025-01-29 10:05:00,572.38,574.08,571.99,572.85,17881.0,571.299,572.9958,570.9097,571.7681,17881.0
2025-01-29 10:10:00,572.81,572.81,570.78,572.0,31196.0,571.7282,571.7282,569.702,570.9197,31196.0
2025-01-29 10:15:00,571.96,573.55,571.64,573.06,25704.0,570.8798,572.4668,570.5604,571.9777,25704.0
2025-01-29 10:20:00,572.85,573.27,571.88,572.17,5882.0,571.7681,572.1873,570.7999,571.0894,5882.0
2025-01-29 10:25:00,572.23,572.23,570.74,570.74,10250.0,571.1493,571.1493,569.6621,569.6621,10250.0
2025-01-29 10:30:00,571.14,572.12,570.85,571.51,10142.0,570.0613,571.0395,569.7719,570.4306,10142.0
2025-01-29 10:35:00,571.51,572.55,570.6,571.73,8297.0,570.4306,571.4687,569.5224,570.6502,8297.0
2025-01-29 10:40:00,572.02,572.21,571.62,572.08,7906.0,570.9397,571.1293,570.5404,570.9996,7906.0
2025-01-29 10:45:00,571.93,573.35,571.42,571.94,15146.0,570.8498,572.2672,570.3408,570.8598,15146.0
2025-01-29 10:50:00,571.94,572.37,571.66,571.85,3568.0,570.8598,571.289,570.5804,570.77,3568.0
2025-01-29 10:55:00,571.82,573.86,571.64,573.86,26284.0,570.7401,572.7762,570.5604,572.7762,26284.0
2025-01-29 11:00:00,573.87,574.44,573.24,574.28,26382.0,572.7862,573.3551,572.1574,573.1954,26382.0
2025-01-29 11:05:00,573.89,574.71,573.35,574.26,12516.0,572.8061,573.6246,572.2672,573.1754,12516.0
2025-01-29 11:10:00,574.56,574.57,573.35,574.35,20193.0,573.4749,573.4849,572.2672,573.2653,20193.0
2025-01-29 11:15:00,574.14,575.93,573.73,575.39,23582.0,573.0557,574.8423,572.6464,574.3033,23582.0
2025-01-29 11:20:00,575.26,575.53,573.99,574.63,12021.0,574.1736,574.443,572.906,573.5447,12021.0
2025-01-29 11:25:00,574.47,574.62,573.5,574.24,46758.0,573.385,573.5348,572.4169,573.1555,46758.0
2025-01-29 11:30:00,574.07,574.77,573.43,573.97,16702.0,572.9858,573.6845,572.347,572.886,16702.0
2025-01-29 11:35:00,574.01,574.18,572.22,572.22,18923.0,572.9259,573.0956,571.1393,571.1393,18923.0
2025-01-29 11:40:00,572.32,573.0,572.25,572.59,9950.0,571.2391,571.9178,571.1692,571.5086,9950.0
2025-01-29 11:45:00,572.78,573.5,572.4,573.19,34559.0,571.6982,572.4169,571.319,572.1075,34559.0
2025-01-29 11:50:00,573.49,575.28,573.3,574.87,9710.0,572.4069,574.1935,572.2173,573.7843,9710.0
2025-01-29 11:55:00,574.5,574.84,573.86,574.37,8249.0,573.415,573.7543,572.7762,573.2852,8249.0
2025-01-29 12:00:00,574.23,575.18,573.9,574.88,11819.0,573.1455,574.0937,572.8161,573.7943,11819.0
2025-01-29 12:05:00,574.74,575.18,574.26,574.46,5901.0,573.6545,574.0937,573.1754,573.3751,5901.0
2025-01-29 12:10:00,574.51,575.01,574.28,574.43,5124.0,573.425,573.924,573.1954,573.3451,5124.0
2025-01-29 12:15:00,574.2,574.39,573.96,574.0,4106.0,573.1156,573.3052,572.876,572.9159,4106.0
2025-01-29 12:20:00,574.0,574.96,573.83,574.55,7455.0,572.9159,573.8741,572.7463,573.4649,7455.0
2025-01-29 12:25:00,574.59,574.67,573.92,574.09,10722.0,573.5048,573.5847,572.8361,573.0058,10722.0
2025-01-29 12:30:00,573.99,574.21,573.6,573.82,12648.0,572.906,573.1255,572.5167,572.7363,12648.0
2025-01-29 12:35:00,573.82,574.02,572.75,572.92,23846.0,572.7363,572.9359,571.6683,571.838,23846.0
2025-01-29 12:40:00,572.88,573.4,572.5,572.93,25587.0,571.7981,572.3171,571.4188,571.848,25587.0
2025-01-29 12:45:00,572.92,573.28,571.63,571.84,7027.0,571.838,572.1973,570.5504,570.76,7027.0
2025-01-29 12:50:00,572.05,572.47,571.65,571.65,4207.0,570.9696,571.3888,570.5704,570.5704,4207.0
2025-01-29 12:55:00,571.88,572.03,570.98,571.33,34350.0,570.7999,570.9497,569.9016,570.251,34350.0
2025-01-29 13:00:00,571.17,571.86,570.74,570.98,16258.0,570.0913,570.78,569.6621,569.9016,16258.0
2025-01-29 13:05:00,570.96,571.92,570.42,571.14,13051.0,569.8817,570.8399,569.3427,570.0613,13051.0
2025-01-29 13:10:00,571.5,571.5,570.05,570.88,7487.0,570.4207,570.4207,568.9734,569.8018,7487.0
2025-01-29 13:15:00,570.81,571.65,570.44,571.42,5327.0,569.732,570.5704,569.3627,570.3408,5327.0
2025-01-29 13:20:00,571.44,571.71,570.97,571.01,8683.0,570.3608,570.6303,569.8917,569.9316,8683.0
2025-01-29 13:25:00,571.04,571.46,570.64,571.45,4678.0,569.9615,570.3807,569.5623,570.3708,4678.0
2025-01-29 13:30:00,571.47,571.6,570.75,570.75,1600.0,570.3907,570.5205,569.6721,569.6721,1600.0
2025-01-29 13:35:00,570.69,571.55,570.44,571.05,4065.0,569.6122,570.4706,569.3627,569.9715,4065.0
2025-01-29 13:40:00,571.22,571.61,570.44,571.61,6059.0,570.1412,570.5304,569.3627,570.5304,6059.0
2025-01-29 13:45:00,571.14,571.21,570.47,571.02,8851.0,570.0613,570.1312,569.3926,569.9416,8851.0
2025-01-29 13:50:00,570.98,570.98,570.31,570.31,5202.0,569.9016,569.9016,569.2329,569.2329,5202.0
2025-01-29 13:55:00,570.51,570.64,567.96,568.05,14763.0,569.4325,569.5623,566.8873,566.9772,14763.0
2025-01-29 14:00:00,568.34,568.86,567.13,568.31,13486.0,567.2666,567.7856,566.0589,567.2367,13486.0
2025-01-29 14:05:00,567.84,568.33,567.1,567.81,22308.0,566.7676,567.2566,566.029,566.7376,22308.0
2025-01-29 14:10:00,567.74,568.88,567.29,568.05,50317.0,566.6678,567.8056,566.2186,566.9772,50317.0
2025-01-29 14:15:00,568.19,568.39,567.42,567.9,10496.0,567.1169,567.3165,566.3484,566.8275,10496.0
2025-01-29 14:20:00,567.92,568.73,567.25,568.65,11194.0,566.8474,567.6559,566.1787,567.576,11194.0
2025-01-29 14:25:00,568.65,568.81,567.36,568.65,18147.0,567.576,567.7357,566.2885,567.576,18147.0
2025-01-29 14:30:00,568.54,570.22,568.33,569.38,14302.0,567.4662,569.1431,567.2566,568.3047,14302.0
2025-01-29 14:35:00,569.15,570.31,568.48,570.14,9475.0,568.0751,569.2329,567.4064,569.0632,9475.0
2025-01-29 14:40:00,570.03,570.88,569.21,569.36,12780.0,568.9534,569.8018,568.135,568.2847,12780.0
2025-01-29 14:45:00,569.44,569.68,568.48,568.52,6415.0,568.3645,568.6041,567.4064,567.4463,6415.0
2025-01-29 14:50:00,568.53,570.05,568.51,569.79,6512.0,567.4563,568.9734,567.4363,568.7139,6512.0
2025-01-29 14:55:00,569.84,570.11,569.01,569.6,4739.0,568.7638,569.0333,567.9354,568.5242,4739.0
2025-01-29 15:00:00,569.66,569.66,567.67,567.67,9177.0,568.5841,568.5841,566.5979,566.5979,9177.0
2025-01-29 15:05:00,567.61,568.61,567.2,568.14,12398.0,566.538,567.5361,566.1288,567.067,12398.0
2025-01-29 15:10:00,568.31,568.69,568.0,568.42,16081.0,567.2367,567.616,566.9273,567.3465,16081.0
2025-01-29 15:15:00,568.52,568.57,567.53,568.57,12515.0,567.4463,567.4962,566.4582,567.4962,12515.0
2025-01-29 15:20:00,568.89,569.86,568.79,569.86,8240.0,567.8156,568.7838,567.7158,568.7838,8240.0
2025-01-29 15:25:00,569.86,569.86,568.9,569.05,6836.0,568.7838,568.7838,567.8256,567.9753,6836.0
2025-01-29 15:30:00,569.14,569.88,568.49,568.76,13186.0,568.0651,568.8037,567.4163,567.6858,13186.0
2025-01-29 15:35:00,568.8,568.92,567.89,568.12,18181.0,567.7258,567.8455,566.8175,567.047,18181.0
2025-01-29 15:40:00,568.3,568.32,567.92,568.26,30972.0,567.2267,567.2467,566.8474,567.1868,30972.0
2025-01-29 15:45:00,568.23,568.49,567.54,568.13,54277.0,567.1568,567.4163,566.4681,567.057,54277.0
2025-01-29 15:50:00,568.2,568.95,567.82,567.82,85551.0,567.1269,567.8755,566.7476,566.7476,85551.0
2025-01-29 15:55:00,567.82,568.55,566.7,568.41,162946.0,566.7476,567.4762,565.6297,567.3365,162946.0
2025-01-30 09:30:00,590.6,603.85,590.0,603.32,137670.0,589.4846,602.7096,588.8857,602.1806,137670.0
2025-01-30 09:35:00,603.54,608.7,601.44,603.55,80174.0,602.4001,607.5504,600.3041,602.4101,80174.0
2025-01-30 09:40:00,603.55,607.18,602.28,606.72,40832.0,602.4101,606.0333,601.1425,605.5741,40832.0
2025-01-30 09:45:00,607.06,610.58,604.52,605.3,107733.0,605.9135,609.4268,603.3783,604.1568,107733.0
2025-01-30 09:50:00,604.42,607.63,603.56,605.83,60282.0,603.2785,606.4824,602.4201,604.6858,60282.0
2025-01-30 09:55:00,605.71,606.27,602.4,603.45,18619.0,604.566,605.125,601.2623,602.3103,18619.0
2025-01-30 10:00:00,603.45,604.98,601.24,603.03,53159.0,602.3103,603.8374,600.1045,601.8911,53159.0
2025-01-30 10:05:00,603.0,603.92,601.33,601.55,24358.0,601.8612,602.7794,600.1943,600.4139,24358.0
2025-01-30 10:10:00,601.48,602.91,600.33,600.76,36893.0,600.344,601.7713,599.1962,599.6254,36893.0
2025-01-30 10:15:00,600.76,602.69,600.33,602.4,29362.0,599.6254,601.5518,599.1962,601.2623,29362.0
2025-01-30 10:20:00,602.36,604.63,602.36,603.5,61549.0,601.2224,603.4881,601.2224,602.3602,61549.0
2025-01-30 10:25:00,603.5,605.4,602.9,604.99,51896.0,602.3602,604.2566,601.7614,603.8474,51896.0
2025-01-30 10:30:00,605.19,605.6,602.93,603.86,26614.0,604.047,604.4563,601.7913,602.7195,26614.0
2025-01-30 10:35:00,603.57,607.01,603.5,606.78,15268.0,602.4301,605.8636,602.3602,605.634,15268.0
2025-01-30 10:40:00,606.79,607.67,604.21,604.72,21824.0,605.644,606.5223,603.0689,603.5779,21824.0
2025-01-30 10:45:00,605.36,605.81,603.98,605.15,24772.0,604.2167,604.6659,602.8393,604.0071,24772.0
2025-01-30 10:50:00,605.15,605.8,604.7,605.17,13624.0,604.0071,604.6559,603.558,604.0271,13624.0
2025-01-30 10:55:00,605.17,605.88,604.44,605.54,13703.0,604.0271,604.7357,603.2984,604.3964,13703.0
2025-01-30 11:00:00,605.34,605.97,604.11,604.51,35732.0,604.1967,604.8256,602.9691,603.3683,35732.0
2025-01-30 11:05:00,604.34,604.88,603.18,603.93,22208.0,603.1986,603.7376,602.0408,602.7894,22208.0
2025-01-30 11:10:00,603.94,604.7,602.4,602.82,11218.0,602.7994,603.558,601.2623,601.6815,11218.0
2025-01-30 11:15:00,603.67,605.0,602.81,603.57,11015.0,602.5299,603.8574,601.6715,602.4301,11015.0
2025-01-30 11:20:00,604.09,605.63,603.42,604.74,20881.0,602.9491,604.4862,602.2804,603.5979,20881.0
2025-01-30 11:25:00,604.82,606.28,604.58,606.03,20723.0,603.6777,605.135,603.4382,604.8854,20723.0
2025-01-30 11:30:00,605.66,605.88,604.67,605.25,11022.0,604.5161,604.7357,603.528,604.1069,11022.0
2025-01-30 11:35:00,605.67,607.03,605.67,606.2,10429.0,604.5261,605.8836,604.5261,605.0551,10429.0
2025-01-30 11:40:00,606.43,607.06,605.94,606.43,10300.0,605.2847,605.9135,604.7956,605.2847,10300.0
2025-01-30 11:45:00,605.87,606.42,603.51,603.66,10233.0,604.7257,605.2747,602.3702,602.5199,10233.0
2025-01-30 11:50:00,603.67,604.12,603.4,604.05,7134.0,602.5299,602.979,602.2604,602.9092,7134.0
2025-01-30 11:55:00,604.18,605.0,604.14,604.64,9924.0,603.0389,603.8574,602.999,603.4981,9924.0
2025-01-30 12:00:00,604.72,605.2,604.42,604.89,6880.0,603.5779,604.057,603.2785,603.7476,6880.0
2025-01-30 12:05:00,604.89,605.6,604.55,605.31,7630.0,603.7476,604.4563,603.4082,604.1668,7630.0
2025-01-30 12:10:00,605.6,605.77,603.79,604.52,20587.0,604.4563,604.6259,602.6497,603.3783,20587.0
2025-01-30 12:15:00,603.82,605.58,603.56,605.54,11812.0,602.6796,604.4363,602.4201,604.3964,11812.0
2025-01-30 12:20:00,605.17,605.41,603.04,604.22,9671.0,604.0271,604.2666,601.9011,603.0789,9671.0
2025-01-30 12:25:00,604.4,604.76,603.5,604.56,5398.0,603.2585,603.6178,602.3602,603.4182,5398.0
2025-01-30 12:30:00,604.6,604.78,603.19,603.19,5577.0,603.4581,603.6378,602.0508,602.0508,5577.0
2025-01-30 12:35:00,603.17,604.0,603.17,603.69,9780.0,602.0308,602.8593,602.0308,602.5499,9780.0
2025-01-30 12:40:00,603.46,605.41,603.46,605.39,10586.0,602.3203,604.2666,602.3203,604.2467,10586.0
2025-01-30 12:45:00,605.14,605.67,604.49,605.67,7178.0,603.9971,604.5261,603.3484,604.5261,7178.0
2025-01-30 12:50:00,605.71,606.04,605.34,605.84,7773.0,604.566,604.8954,604.1967,604.6958,7773.0
2025-01-30 12:55:00,605.75,607.49,605.66,606.9,7805.0,604.606,606.3427,604.5161,605.7538,7805.0
2025-01-30 13:00:00,606.9,607.7,606.9,607.62,11363.0,605.7538,606.5523,605.7538,606.4724,11363.0
2025-01-30 13:05:00,607.4,607.68,607.04,607.48,11829.0,606.2529,606.5323,605.8935,606.3327,11829.0
2025-01-30 13:10:00,607.14,608.23,607.0,608.23,17251.0,605.9933,607.0813,605.8536,607.0813,17251.0
2025-01-30 13:15:00,607.93,608.99,607.93,608.86,10014.0,606.7819,607.8399,606.7819,607.7101,10014.0
2025-01-30 13:20:00,608.54,609.0,608.47,608.87,52791.0,607.3907,607.8498,607.3208,607.7201,52791.0
2025-01-30 13:25:00,608.94,609.38,607.32,607.48,36628.0,607.7899,608.2291,606.173,606.3327,36628.0
2025-01-30 13:30:00,607.43,608.32,607.1,608.05,6813.0,606.2828,607.1711,605.9534,606.9016,6813.0
2025-01-30 13:35:00,608.17,608.17,606.87,607.11,5929.0,607.0214,607.0214,605.7239,605.9634,5929.0
2025-01-30 13:40:00,606.78,606.79,605.75,606.51,12571.0,605.634,605.644,604.606,605.3645,12571.0
2025-01-30 13:45:00,606.51,606.8,605.79,606.52,17934.0,605.3645,605.654,604.6459,605.3745,17934.0
2025-01-30 13:50:00,606.75,607.98,606.57,607.7,4656.0,605.6041,606.8318,605.4244,606.5523,4656.0
2025-01-30 13:55:00,607.51,607.9,607.01,607.37,7989.0,606.3626,606.7519,605.8636,606.2229,7989.0
2025-01-30 14:00:00,607.61,608.39,607.34,608.05,10114.0,606.4625,607.241,606.193,606.9016,10114.0
2025-01-30 14:05:00,607.99,608.19,606.1,607.06,24674.0,606.8417,607.0414,604.9553,605.9135,24674.0
2025-01-30 14:10:00,607.21,607.38,606.32,606.74,4824.0,606.0632,606.2329,605.1749,605.5941,4824.0
2025-01-30 14:15:00,606.61,607.01,605.99,606.55,22518.0,605.4643,605.8636,604.8455,605.4045,22518.0
2025-01-30 14:20:00,606.49,606.49,605.5,605.82,14494.0,605.3446,605.3446,604.3564,604.6758,14494.0
2025-01-30 14:25:00,605.82,606.56,605.17,605.86,8774.0,604.6758,605.4144,604.0271,604.7158,8774.0
2025-01-30 14:30:00,605.8,606.57,605.63,606.06,5769.0,604.6559,605.4244,604.4862,604.9154,5769.0
2025-01-30 14:35:00,606.14,606.55,605.42,606.3,6708.0,604.9952,605.4045,604.2766,605.1549,6708.0
2025-01-30 14:40:00,606.46,606.71,605.98,606.38,4318.0,605.3146,605.5642,604.8355,605.2348,4318.0
2025-01-30 14:45:00,606.61,608.09,606.46,607.94,30305.0,605.4643,606.9416,605.3146,606.7918,30305.0
2025-01-30 14:50:00,608.18,608.47,607.9,608.47,9727.0,607.0314,607.3208,606.7519,607.3208,9727.0
2025-01-30 14:55:00,608.4,609.68,608.25,609.14,10567.0,607.251,608.5285,607.1012,607.9896,10567.0
2025-01-30 15:00:00,609.14,610.97,608.79,610.77,26542.0,607.9896,609.8161,607.6402,609.6165,26542.0
2025-01-30 15:05:00,610.55,610.64,609.8,610.04,10399.0,609.3969,609.4867,608.6483,608.8879,10399.0
2025-01-30 15:10:00,610.04,610.82,609.87,610.27,14055.0,608.8879,609.6664,608.7182,609.1174,14055.0
2025-01-30 15:15:00,610.4,610.46,608.34,608.57,27664.0,609.2472,609.3071,607.1911,607.4206,27664.0
2025-01-30 15:20:00,608.57,609.44,608.32,609.26,13324.0,607.4206,608.289,607.1711,608.1093,13324.0
2025-01-30 15:25:00,609.41,610.38,608.91,609.63,28490.0,608.2591,609.2272,607.76,608.4786,28490.0
2025-01-30 15:30:00,609.85,609.87,608.46,608.46,17502.0,608.6982,608.7182,607.3109,607.3109,17502.0
2025-01-30 15:35:00,608.69,608.7,604.76,604.76,16664.0,607.5404,607.5504,603.6178,603.6178,16664.0
2025-01-30 15:40:00,604.76,605.01,603.2,603.27,28786.0,603.6178,603.8674,602.0608,602.1307,28786.0
2025-01-30 15:45:00,603.08,607.08,603.08,607.08,53239.0,601.941,605.9335,601.941,605.9335,53239.0
2025-01-30 15:50:00,606.78,606.96,604.75,604.94,68634.0,605.634,605.8137,603.6079,603.7975,68634.0
2025-01-30 15:55:00,604.93,607.49,604.71,606.45,190293.0,603.7875,606.3427,603.5679,605.3046,190293.0
2025-01-31 09:30:00,599.87,605.0,597.84,602.11,72403.0,598.7371,603.8574,596.7109,600.9728,72403.0
2025-01-31 09:35:00,603.75,605.05,599.99,601.26,45434.0,602.6097,603.9073,598.8568,600.1245,45434.0
2025-01-31 09:40:00,601.37,604.94,601.3,601.55,13464.0,600.2342,603.7975,600.1644,600.4139,13464.0
2025-01-31 09:45:00,601.55,602.91,601.29,602.39,24480.0,600.4139,601.7713,600.1544,601.2523,24480.0
2025-01-31 09:50:00,602.25,602.99,600.71,601.3,15529.0,601.1126,601.8512,599.5755,600.1644,15529.0
2025-01-31 09:55:00,601.3,603.15,600.71,603.0,15184.0,600.1644,602.0109,599.5755,601.8612,15184.0
2025-01-31 10:00:00,603.1,603.1,599.63,599.65,33874.0,601.961,601.961,598.4975,598.5175,33874.0
2025-01-31 10:05:00,599.96,604.45,599.45,604.16,20767.0,598.8269,603.3084,598.3179,603.019,20767.0
2025-01-31 10:10:00,604.34,604.86,601.78,603.62,42655.0,603.1986,603.7177,600.6435,602.48,42655.0
2025-01-31 10:15:00,603.08,603.95,602.45,602.46,5173.0,601.941,602.8094,601.3122,601.3222,5173.0
2025-01-31 10:20:00,602.38,602.5,600.8,601.5,29167.0,601.2423,601.3621,599.6653,600.364,29167.0
2025-01-31 10:25:00,601.77,603.25,601.12,602.69,21050.0,600.6335,602.1107,599.9847,601.5518,21050.0
2025-01-31 10:30:00,603.37,604.56,602.65,604.56,15439.0,602.2305,603.4182,601.5118,603.4182,15439.0
2025-01-31 10:35:00,604.56,604.82,603.43,604.77,11191.0,603.4182,603.6777,602.2904,603.6278,11191.0
2025-01-31 10:40:00,604.36,604.65,602.52,602.71,11594.0,603.2186,603.508,601.3821,601.5717,11594.0
2025-01-31 10:45:00,602.88,603.95,602.72,602.99,12526.0,601.7414,602.8094,601.5817,601.8512,12526.0
2025-01-31 10:50:00,602.98,604.64,602.92,602.97,18653.0,601.8412,603.4981,601.7813,601.8312,18653.0
2025-01-31 10:55:00,602.72,603.58,602.72,603.32,9163.0,601.5817,602.4401,601.5817,602.1806,9163.0
2025-01-31 11:00:00,603.37,603.39,601.84,602.19,13238.0,602.2305,602.2504,600.7034,601.0527,13238.0
2025-01-31 11:05:00,602.0,602.85,601.63,602.37,6528.0,600.8631,601.7114,600.4938,601.2324,6528.0
2025-01-31 11:10:00,602.39,603.02,601.94,602.68,12161.0,601.2523,601.8811,600.8032,601.5418,12161.0
2025-01-31 11:15:00,602.68,603.0,601.33,602.0,22280.0,601.5418,601.8612,600.1943,600.8631,22280.0
2025-01-31 11:20:00,601.99,602.36,600.6,600.88,11132.0,600.8531,601.2224,599.4657,599.7452,11132.0
2025-01-31 11:25:00,600.79,601.42,600.7,600.9,9402.0,599.6553,600.2841,599.5655,599.7651,9402.0
2025-01-31 11:30:00,600.9,601.74,600.63,601.74,18929.0,599.7651,600.6035,599.4956,600.6035,18929.0
2025-01-31 11:35:00,601.88,601.88,600.92,601.47,6430.0,600.7433,600.7433,599.7851,600.3341,6430.0
2025-01-31 11:40:00,601.44,603.1,601.06,603.1,5596.0,600.3041,601.961,599.9248,601.961,5596.0
2025-01-31 11:45:00,602.99,603.42,602.79,603.32,8897.0,601.8512,602.2804,601.6516,602.1806,8897.0
2025-01-31 11:50:00,603.24,603.6,602.95,603.57,9252.0,602.1007,602.46,601.8113,602.4301,9252.0
2025-01-31 11:55:00,603.65,604.09,603.07,603.78,10729.0,602.5099,602.9491,601.931,602.6397,10729.0
2025-01-31 12:00:00,603.63,604.06,603.37,603.53,8684.0,602.49,602.9192,602.2305,602.3902,8684.0
2025-01-31 12:05:00,603.49,603.9,603.24,603.9,8325.0,602.3502,602.7595,602.1007,602.7595,8325.0
2025-01-31 12:10:00,603.81,604.09,603.63,603.73,4637.0,602.6696,602.9491,602.49,602.5898,4637.0
2025-01-31 12:15:00,603.37,603.59,602.91,603.26,7815.0,602.2305,602.4501,601.7713,602.1207,7815.0
2025-01-31 12:20:00,603.05,603.58,602.66,603.05,17307.0,601.9111,602.4401,601.5218,601.9111,17307.0
2025-01-31 12:25:00,603.12,603.73,603.11,603.51,3470.0,601.9809,602.5898,601.971,602.3702,3470.0
2025-01-31 12:30:00,603.67,604.15,603.44,604.01,6091.0,602.5299,603.009,602.3003,602.8693,6091.0
2025-01-31 12:35:00,603.93,604.13,603.52,603.52,9388.0,602.7894,602.989,602.3802,602.3802,9388.0
2025-01-31 12:40:00,603.83,604.14,603.53,603.88,5242.0,602.6896,602.999,602.3902,602.7395,5242.0
2025-01-31 12:45:00,603.88,604.13,603.42,603.45,7935.0,602.7395,602.989,602.2804,602.3103,7935.0
2025-01-31 12:50:00,603.53,603.8,603.35,603.8,3136.0,602.3902,602.6597,602.2105,602.6597,3136.0
2025-01-31 12:55:00,603.61,603.75,602.58,602.59,9366.0,602.47,602.6097,601.442,601.4519,9366.0
2025-01-31 13:00:00,602.84,602.87,602.24,602.41,11115.0,601.7015,601.7314,601.1026,601.2723,11115.0
2025-01-31 13:05:00,602.61,602.81,602.25,602.68,4902.0,601.4719,601.6715,601.1126,601.5418,4902.0
2025-01-31 13:10:00,602.61,602.82,601.63,601.81,10264.0,601.4719,601.6815,600.4938,600.6734,10264.0
2025-01-31 13:15:00,602.16,602.2,601.66,601.73,8819.0,601.0228,601.0627,600.5237,600.5936,8819.0
2025-01-31 13:20:00,601.85,602.58,601.55,601.99,20592.0,600.7133,601.442,600.4139,600.8531,20592.0
2025-01-31 13:25:00,602.31,602.32,601.02,601.38,40208.0,601.1725,601.1824,599.8849,600.2442,40208.0
2025-01-31 13:30:00,601.39,601.53,600.55,600.68,30363.0,600.2542,600.3939,599.4158,599.5455,30363.0
2025-01-31 13:35:00,600.68,600.84,598.9,599.31,46290.0,599.5455,599.7052,597.7689,598.1781,46290.0
2025-01-31 13:40:00,599.07,599.78,598.27,598.71,15239.0,597.9386,598.6472,597.1401,597.5793,15239.0
2025-01-31 13:45:00,598.71,600.03,598.71,600.03,17848.0,597.5793,598.8968,597.5793,598.8968,17848.0
2025-01-31 13:50:00,600.1,600.1,599.03,599.06,2432.0,598.9666,598.9666,597.8987,597.9286,2432.0
2025-01-31 13:55:00,599.13,599.38,598.86,599.12,2436.0,597.9985,598.248,597.729,597.9885,2436.0
2025-01-31 14:00:00,598.85,599.56,598.2,598.38,8026.0,597.719,598.4277,597.0702,597.2499,8026.0
2025-01-31 14:05:00,598.38,598.38,597.0,597.86,6954.0,597.2499,597.2499,595.8725,596.7309,6954.0
2025-01-31 14:10:00,598.04,598.69,597.72,597.98,7169.0,596.9105,597.5593,596.5911,596.8506,7169.0
2025-01-31 14:15:00,598.36,598.72,598.07,598.44,2808.0,597.2299,597.5892,596.9405,597.3098,2808.0
2025-01-31 14:20:00,598.42,599.17,598.29,598.76,6670.0,597.2898,598.0384,597.1601,597.6292,6670.0
2025-01-31 14:25:00,598.74,599.46,598.47,599.34,4697.0,597.6092,598.3279,597.3397,598.2081,4697.0
2025-01-31 14:30:00,599.69,600.25,599.32,600.25,4266.0,598.5574,599.1164,598.1881,599.1164,4266.0
2025-01-31 14:35:00,600.36,600.36,599.85,600.1,4725.0,599.2262,599.2262,598.7171,598.9666,4725.0
2025-01-31 14:40:00,600.09,600.09,598.71,598.82,4257.0,598.9567,598.9567,597.5793,597.6891,4257.0
2025-01-31 14:45:00,598.92,598.92,598.17,598.6,3817.0,597.7889,597.7889,597.0403,597.4695,3817.0
2025-01-31 14:50:00,598.37,599.09,598.28,598.77,6355.0,597.2399,597.9585,597.1501,597.6392,6355.0
2025-01-31 14:55:00,599.04,599.58,599.03,599.28,7128.0,597.9086,598.4476,597.8987,598.1482,7128.0
2025-01-31 15:00:00,599.31,599.37,597.71,597.71,3794.0,598.1781,598.238,596.5812,596.5812,3794.0
2025-01-31 15:05:00,597.72,597.72,597.0,597.41,11775.0,596.5911,596.5911,595.8725,596.2817,11775.0
2025-01-31 15:10:00,597.42,598.58,597.21,598.36,5094.0,596.2917,597.4495,596.0821,597.2299,5094.0
2025-01-31 15:15:00,598.36,598.76,598.14,598.14,6978.0,597.2299,597.6292,597.0103,597.0103,6978.0
2025-01-31 15:20:00,598.01,598.65,597.61,598.64,5929.0,596.8806,597.5194,596.4813,597.5094,5929.0
2025-01-31 15:25:00,598.67,598.72,597.6,597.77,5859.0,597.5393,597.5892,596.4714,596.641,5859.0
2025-01-31 15:30:00,597.99,598.06,597.23,597.8,5168.0,596.8606,596.9305,596.1021,596.671,5168.0
2025-01-31 15:35:00,597.8,598.49,597.61,597.98,10540.0,596.671,597.3597,596.4813,596.8506,10540.0
2025-01-31 15:40:00,598.04,598.21,597.06,597.41,7167.0,596.9105,597.0802,595.9324,596.2817,7167.0
2025-01-31 15:45:00,597.74,598.96,597.6,598.8,6964.0,596.6111,597.8288,596.4714,597.6691,6964.0
2025-01-31 15:50:00,599.07,599.11,597.53,597.76,26217.0,597.9386,597.9785,596.4015,596.6311,26217.0
2025-01-31 15:55:00,597.76,598.68,597.48,597.75,140574.0,596.6311,597.5493,596.3516,596.6211,140574.0
2025-02-03 09:30:00,591.45,596.6,589.36,595.93,68268.0,590.333,595.4733,588.2469,594.8045,68268.0
2025-02-03 09:35:00,595.92,596.54,592.6,593.77,24075.0,594.7945,595.4134,591.4808,592.6486,24075.0
2025-02-03 09:40:00,594.08,596.13,594.07,594.84,15074.0,592.958,595.0041,592.948,593.7166,15074.0
2025-02-03 09:45:00,595.41,595.7,593.46,595.19,17196.0,594.2855,594.575,592.3392,594.0659,17196.0
2025-02-03 09:50:00,594.67,594.89,592.89,593.82,16073.0,593.5469,593.7665,591.7703,592.6985,16073.0
2025-02-03 09:55:00,593.71,594.29,593.03,593.06,13101.0,592.5887,593.1676,591.91,591.9399,13101.0
2025-02-03 10:00:00,593.55,595.76,591.76,595.34,30440.0,592.429,594.6348,590.6424,594.2156,30440.0
2025-02-03 10:05:00,595.46,595.46,593.1,593.79,16410.0,594.3354,594.3354,591.9799,592.6686,16410.0
2025-02-03 10:10:00,593.77,594.25,593.14,593.96,16544.0,592.6486,593.1277,592.0198,592.8382,16544.0
2025-02-03 10:15:00,593.7,595.6,593.51,594.82,18185.0,592.5787,594.4751,592.3891,593.6966,18185.0
2025-02-03 10:20:00,594.46,599.12,594.43,598.82,8067.0,593.3373,597.9885,593.3074,597.6891,8067.0
2025-02-03 10:25:00,598.75,599.95,597.07,599.4,14205.0,597.6192,598.8169,595.9424,598.268,14205.0
2025-02-03 10:30:00,599.44,599.44,597.56,598.45,8934.0,598.3079,598.3079,596.4314,597.3198,8934.0
2025-02-03 10:35:00,598.18,599.15,597.93,599.04,5435.0,597.0503,598.0184,596.8007,597.9086,5435.0
2025-02-03 10:40:00,599.0,600.41,598.34,599.23,13750.0,597.8687,599.2761,597.21,598.0983,13750.0
2025-02-03 10:45:00,599.13,599.64,597.72,597.72,6768.0,597.9985,598.5075,596.5911,596.5911,6768.0
2025-02-03 10:50:00,597.29,597.7,596.6,597.2,1700.0,596.1619,596.5712,595.4733,596.0721,1700.0
2025-02-03 10:55:00,597.2,597.69,596.74,596.79,8562.0,596.0721,596.5612,595.613,595.6629,8562.0
2025-02-03 11:00:00,596.75,597.72,595.3,596.3,11615.0,595.623,596.5911,594.1757,595.1738,11615.0
2025-02-03 11:05:00,596.68,596.88,595.13,596.88,7740.0,595.5531,595.7527,594.006,595.7527,7740.0
2025-02-03 11:10:00,597.03,598.37,597.03,598.36,7360.0,595.9024,597.2399,595.9024,597.2299,7360.0
2025-02-03 11:15:00,597.95,598.65,596.77,597.43,27754.0,596.8207,597.5194,595.6429,596.3017,27754.0
2025-02-03 11:20:00,596.94,597.27,596.12,596.49,10012.0,595.8126,596.142,594.9942,595.3635,10012.0
2025-02-03 11:25:00,596.1,596.55,594.73,595.79,5788.0,594.9742,595.4233,593.6068,594.6648,5788.0
2025-02-03 11:30:00,596.09,596.56,595.35,595.96,13074.0,594.9642,595.4333,594.2256,594.8345,13074.0
2025-02-03 11:35:00,595.96,596.06,594.98,595.71,2859.0,594.8345,594.9343,593.8563,594.5849,2859.0
2025-02-03 11:40:00,595.91,596.37,595.37,596.37,5602.0,594.7846,595.2437,594.2456,595.2437,5602.0
2025-02-03 11:45:00,595.7,596.13,595.52,596.07,2760.0,594.575,595.0041,594.3953,594.9443,2760.0
2025-02-03 11:50:00,595.78,596.11,595.44,595.71,4655.0,594.6548,594.9842,594.3154,594.5849,4655.0
2025-02-03 11:55:00,595.71,595.71,594.76,595.57,10966.0,594.5849,594.5849,593.6367,594.4452,10966.0
2025-02-03 12:00:00,595.22,595.24,594.18,594.44,49672.0,594.0959,594.1158,593.0578,593.3173,49672.0
2025-02-03 12:05:00,594.38,594.89,593.95,594.76,12416.0,593.2574,593.7665,592.8283,593.6367,12416.0
2025-02-03 12:10:00,594.76,595.61,594.76,595.61,4436.0,593.6367,594.4851,593.6367,594.4851,4436.0
2025-02-03 12:15:00,595.69,595.89,595.13,595.37,3446.0,594.565,594.7646,594.006,594.2456,3446.0
2025-02-03 12:20:00,595.57,596.37,595.55,596.37,8084.0,594.4452,595.2437,594.4252,595.2437,8084.0
2025-02-03 12:25:00,596.44,596.85,596.07,596.23,6447.0,595.3136,595.7228,594.9443,595.104,6447.0
2025-02-03 12:30:00,595.89,596.03,594.99,595.32,5291.0,594.7646,594.9043,593.8663,594.1957,5291.0
2025-02-03 12:35:00,595.32,596.06,595.24,595.69,8218.0,594.1957,594.9343,594.1158,594.565,8218.0
2025-02-03 12:40:00,595.93,596.0,595.32,595.39,4001.0,594.8045,594.8744,594.1957,594.2655,4001.0
2025-02-03 12:45:00,595.34,595.38,594.94,595.32,3866.0,594.2156,594.2556,593.8164,594.1957,3866.0
2025-02-03 12:50:00,595.13,596.1,595.13,596.1,2837.0,594.006,594.9742,594.006,594.9742,2837.0
2025-02-03 12:55:00,595.97,595.97,594.91,595.78,8195.0,594.8444,594.8444,593.7864,594.6548,8195.0
2025-02-03 13:00:00,595.46,595.91,594.64,595.88,5917.0,594.3354,594.7846,593.517,594.7546,5917.0
2025-02-03 13:05:00,596.35,596.57,595.36,595.68,4218.0,595.2237,595.4433,594.2356,594.555,4218.0
2025-02-03 13:10:00,595.69,596.36,595.26,595.83,2658.0,594.565,595.2337,594.1358,594.7047,2658.0
2025-02-03 13:15:00,595.98,596.48,594.87,595.17,6960.0,594.8544,595.3535,593.7465,594.046,6960.0
2025-02-03 13:20:00,595.04,595.34,594.72,594.97,8976.0,593.9162,594.2156,593.5968,593.8463,8976.0
2025-02-03 13:25:00,595.0,595.49,594.85,595.49,8553.0,593.8763,594.3653,593.7266,594.3653,8553.0
2025-02-03 13:30:00,595.51,596.03,595.38,595.86,2404.0,594.3853,594.9043,594.2556,594.7346,2404.0
2025-02-03 13:35:00,595.75,595.94,594.96,594.98,4828.0,594.6249,594.8145,593.8363,593.8563,4828.0
2025-02-03 13:40:00,595.16,595.17,594.7,595.17,12669.0,594.036,594.046,593.5768,594.046,12669.0
2025-02-03 13:45:00,595.18,595.94,595.18,595.38,4960.0,594.0559,594.8145,594.0559,594.2556,4960.0
2025-02-03 13:50:00,595.51,596.02,595.36,595.67,2857.0,594.3853,594.8943,594.2356,594.545,2857.0
2025-02-03 13:55:00,595.67,596.3,595.51,596.13,6888.0,594.545,595.1738,594.3853,595.0041,6888.0
2025-02-03 14:00:00,596.0,596.2,595.69,596.2,15155.0,594.8744,595.074,594.565,595.074,15155.0
2025-02-03 14:05:00,595.95,596.11,595.88,595.88,2335.0,594.8245,594.9842,594.7546,594.7546,2335.0
2025-02-03 14:10:00,596.02,596.15,595.66,595.88,14648.0,594.8943,595.0241,594.535,594.7546,14648.0
2025-02-03 14:15:00,595.94,596.36,595.73,596.36,2607.0,594.8145,595.2337,594.6049,595.2337,2607.0
2025-02-03 14:20:00,596.39,596.39,595.58,595.93,5705.0,595.2636,595.2636,594.4552,594.8045,5705.0
2025-02-03 14:25:00,595.99,596.12,595.71,595.92,7955.0,594.8644,594.9942,594.5849,594.7945,7955.0
2025-02-03 14:30:00,596.09,596.79,596.01,596.53,7757.0,594.9642,595.6629,594.8844,595.4034,7757.0
2025-02-03 14:35:00,596.45,596.67,596.3,596.48,2703.0,595.3235,595.5431,595.1738,595.3535,2703.0
2025-02-03 14:40:00,596.33,597.08,596.1,596.87,2792.0,595.2038,595.9523,594.9742,595.7427,2792.0
2025-02-03 14:45:00,596.84,597.21,596.68,596.86,2776.0,595.7128,596.0821,595.5531,595.7328,2776.0
2025-02-03 14:50:00,597.13,597.13,596.72,597.11,3718.0,596.0023,596.0023,595.593,595.9823,3718.0
2025-02-03 14:55:00,596.92,596.92,595.93,596.24,5887.0,595.7926,595.7926,594.8045,595.1139,5887.0
2025-02-03 15:00:00,596.38,596.48,595.93,596.14,2708.0,595.2537,595.3535,594.8045,595.0141,2708.0
2025-02-03 15:05:00,595.93,596.28,595.76,595.9,12850.0,594.8045,595.1539,594.6348,594.7746,12850.0
2025-02-03 15:10:00,595.82,595.9,594.77,594.98,16252.0,594.6947,594.7746,593.6467,593.8563,16252.0
2025-02-03 15:15:00,595.06,595.06,594.69,594.7,19198.0,593.9362,593.9362,593.5669,593.5768,19198.0
2025-02-03 15:20:00,594.69,594.85,594.2,594.56,16563.0,593.5669,593.7266,593.0778,593.4371,16563.0
2025-02-03 15:25:00,594.73,594.73,593.44,593.44,29446.0,593.6068,593.6068,592.3192,592.3192,29446.0
2025-02-03 15:30:00,593.44,593.54,592.9,593.43,14363.0,592.3192,592.419,591.7802,592.3092,14363.0
2025-02-03 15:35:00,593.54,593.59,592.89,593.51,13463.0,592.419,592.4689,591.7703,592.3891,13463.0
2025-02-03 15:40:00,593.51,593.76,593.09,593.22,13596.0,592.3891,592.6386,591.9699,592.0996,13596.0
2025-02-03 15:45:00,593.22,593.66,593.0,593.52,20133.0,592.0996,592.5388,591.8801,592.3991,20133.0
2025-02-03 15:50:00,593.66,593.82,593.05,593.38,49085.0,592.5388,592.6985,591.93,592.2593,49085.0
2025-02-03 15:55:00,593.38,594.02,592.63,594.0,205059.0,592.2593,592.8981,591.5108,592.8782,205059.0
2025-02-04 09:30:00,585.59,591.42,585.32,590.36,62707.0,584.484,590.303,584.2146,589.245,62707.0
2025-02-04 09:35:00,589.6,591.86,586.47,587.85,18442.0,588.4865,590.7422,585.3624,586.7398,18442.0
2025-02-04 09:40:00,587.85,589.51,586.88,587.87,4591.0,586.7398,588.3966,585.7716,586.7597,4591.0
2025-02-04 09:45:00,587.88,588.37,586.47,587.57,10346.0,586.7697,587.2588,585.3624,586.4603,10346.0
2025-02-04 09:50:00,585.98,587.77,585.98,587.38,7792.0,584.8733,586.6599,584.8733,586.2707,7792.0
2025-02-04 09:55:00,587.38,587.76,585.38,585.91,30581.0,586.2707,586.6499,584.2744,584.8034,30581.0
2025-02-04 10:00:00,586.27,586.96,584.09,584.91,22237.0,585.1628,585.8515,582.9869,583.8053,22237.0
2025-02-04 10:05:00,584.98,584.99,583.88,584.06,11663.0,583.8752,583.8852,582.7773,582.9569,11663.0
2025-02-04 10:10:00,584.41,585.73,583.96,585.15,15681.0,583.3063,584.6238,582.8571,584.0449,15681.0
2025-02-04 10:15:00,585.15,586.36,584.52,584.52,22931.0,584.0449,585.2526,583.4161,583.4161,22931.0
2025-02-04 10:20:00,584.75,586.44,584.16,585.09,9564.0,583.6456,585.3324,583.0567,583.985,9564.0
2025-02-04 10:25:00,584.65,584.99,582.47,582.47,11705.0,583.5458,583.8852,581.3699,581.3699,11705.0
2025-02-04 10:30:00,582.47,582.47,580.8,581.55,18200.0,581.3699,581.3699,579.7031,580.4517,18200.0
2025-02-04 10:35:00,581.24,581.65,580.7,581.2,13881.0,580.1423,580.5515,579.6033,580.1023,13881.0
2025-02-04 10:40:00,581.86,582.66,580.97,582.13,16455.0,580.7611,581.5596,579.8728,581.0306,16455.0
2025-02-04 10:45:00,582.13,583.2,581.72,582.42,31661.0,581.0306,582.0986,580.6214,581.32,31661.0
2025-02-04 10:50:00,582.14,584.18,582.14,583.99,18335.0,581.0406,583.0767,581.0406,582.8871,18335.0
2025-02-04 10:55:00,584.08,584.63,583.51,584.13,10165.0,582.9769,583.5259,582.408,583.0268,10165.0
2025-02-04 11:00:00,584.39,585.48,584.33,585.38,8791.0,583.2863,584.3743,583.2264,584.2744,8791.0
2025-02-04 11:05:00,585.38,586.23,585.37,586.2,11444.0,584.2744,585.1228,584.2645,585.0929,11444.0
2025-02-04 11:10:00,586.2,586.74,586.0,586.74,9524.0,585.0929,585.6319,584.8933,585.6319,9524.0
2025-02-04 11:15:00,586.96,587.49,586.04,586.17,9657.0,585.8515,586.3805,584.9332,585.063,9657.0
2025-02-04 11:20:00,586.15,586.85,585.98,586.78,10867.0,585.043,585.7417,584.8733,585.6718,10867.0
2025-02-04 11:25:00,586.92,586.92,584.94,585.19,8388.0,585.8115,585.8115,583.8353,584.0848,8388.0
2025-02-04 11:30:00,585.18,585.43,584.66,585.08,11173.0,584.0748,584.3243,583.5558,583.975,11173.0
2025-02-04 11:35:00,585.25,585.4,584.75,584.84,10578.0,584.1447,584.2944,583.6456,583.7355,10578.0
2025-02-04 11:40:00,584.84,585.18,584.62,585.15,5630.0,583.7355,584.0748,583.5159,584.0449,5630.0
2025-02-04 11:45:00,585.17,585.17,583.98,584.15,6640.0,584.0648,584.0648,582.8771,583.0468,6640.0
2025-02-04 11:50:00,584.34,584.38,583.83,584.23,9799.0,583.2364,583.2763,582.7274,583.1266,9799.0
2025-02-04 11:55:00,584.26,584.51,583.39,583.79,16303.0,583.1566,583.4061,582.2882,582.6874,16303.0
2025-02-04 12:00:00,583.86,585.0,583.86,584.61,8500.0,582.7573,583.8952,582.7573,583.5059,8500.0
2025-02-04 12:05:00,584.66,584.66,584.0,584.08,8451.0,583.5558,583.5558,582.897,582.9769,8451.0
2025-02-04 12:10:00,584.17,584.59,584.0,584.38,7625.0,583.0667,583.4859,582.897,583.2763,7625.0
2025-02-04 12:15:00,584.26,584.26,582.84,583.39,24364.0,583.1566,583.1566,581.7392,582.2882,24364.0
2025-02-04 12:20:00,583.34,583.97,582.99,583.68,7674.0,582.2383,582.8671,581.889,582.5777,7674.0
2025-02-04 12:25:00,583.67,583.9,582.84,583.87,8760.0,582.5677,582.7972,581.7392,582.7673,8760.0
2025-02-04 12:30:00,583.9,584.18,583.53,583.75,6983.0,582.7972,583.0767,582.4279,582.6475,6983.0
2025-02-04 12:35:00,584.05,584.14,583.51,583.76,4878.0,582.947,583.0368,582.408,582.6575,4878.0
2025-02-04 12:40:00,583.99,584.05,582.47,583.55,44597.0,582.8871,582.947,581.3699,582.4479,44597.0
2025-02-04 12:45:00,583.19,584.65,583.18,584.65,7329.0,582.0886,583.5458,582.0786,583.5458,7329.0
2025-02-04 12:50:00,584.01,584.57,583.68,583.69,5297.0,582.907,583.466,582.5777,582.5876,5297.0
2025-02-04 12:55:00,583.96,584.35,583.76,584.14,8362.0,582.8571,583.2464,582.6575,583.0368,8362.0
2025-02-04 13:00:00,584.36,584.59,583.5,583.5,5809.0,583.2564,583.4859,582.398,582.398,5809.0
2025-02-04 13:05:00,583.5,583.96,583.5,583.75,9555.0,582.398,582.8571,582.398,582.6475,9555.0
2025-02-04 13:10:00,583.5,584.45,583.5,584.35,9539.0,582.398,583.3462,582.398,583.2464,9539.0
2025-02-04 13:15:00,584.14,584.15,583.01,583.54,24113.0,583.0368,583.0468,581.9089,582.4379,24113.0
2025-02-04 13:20:00,583.54,583.8,583.22,583.57,9196.0,582.4379,582.6974,582.1185,582.4679,9196.0
2025-02-04 13:25:00,583.57,583.6,582.75,582.8,9031.0,582.4679,582.4978,581.6494,581.6993,9031.0
2025-02-04 13:30:00,583.03,583.78,582.97,583.61,5796.0,581.9289,582.6775,581.869,582.5078,5796.0
2025-02-04 13:35:00,583.45,583.5,582.01,582.01,3691.0,582.3481,582.398,580.9108,580.9108,3691.0
2025-02-04 13:40:00,582.39,582.7,582.02,582.69,5408.0,581.2901,581.5995,580.9208,581.5895,5408.0
2025-02-04 13:45:00,582.73,582.84,582.34,582.54,5840.0,581.6294,581.7392,581.2402,581.4398,5840.0
2025-02-04 13:50:00,582.54,582.54,581.83,581.91,5979.0,581.4398,581.4398,580.7311,580.811,5979.0
2025-02-04 13:55:00,581.89,581.91,581.31,581.32,2565.0,580.791,580.811,580.2121,580.2221,2565.0
2025-02-04 14:00:00,581.32,581.8,581.02,581.02,5645.0,580.2221,580.7012,579.9227,579.9227,5645.0
2025-02-04 14:05:00,580.83,581.21,580.56,580.89,11151.0,579.733,580.1123,579.4635,579.7929,11151.0
2025-02-04 14:10:00,580.85,581.1,580.64,581.1,4989.0,579.753,580.0025,579.5434,580.0025,4989.0
2025-02-04 14:15:00,580.98,581.15,580.65,580.65,11871.0,579.8828,580.0524,579.5534,579.5534,11871.0
2025-02-04 14:20:00,580.37,581.43,580.21,581.43,9123.0,579.2739,580.3319,579.1142,580.3319,9123.0
2025-02-04 14:25:00,581.12,581.12,580.69,580.7,11968.0,580.0225,580.0225,579.5933,579.6033,11968.0
2025-02-04 14:30:00,580.7,580.98,580.7,580.73,7929.0,579.6033,579.8828,579.6033,579.6332,7929.0
2025-02-04 14:35:00,580.8,580.84,580.4,580.52,4801.0,579.7031,579.743,579.3038,579.4236,4801.0
2025-02-04 14:40:00,580.53,580.53,579.41,579.76,7553.0,579.4336,579.4336,578.3157,578.6651,7553.0
2025-02-04 14:45:00,579.74,580.46,579.73,580.12,7704.0,578.6451,579.3637,578.6351,579.0244,7704.0
2025-02-04 14:50:00,580.34,580.82,580.34,580.69,6331.0,579.244,579.7231,579.244,579.5933,6331.0
2025-02-04 14:55:00,580.65,580.66,579.39,579.6,5808.0,579.5534,579.5634,578.2958,578.5054,5808.0
2025-02-04 15:00:00,579.6,579.66,578.55,578.93,6577.0,578.5054,578.5652,577.4573,577.8366,6577.0
2025-02-04 15:05:00,578.97,579.17,577.55,577.55,30836.0,577.8765,578.0762,576.4592,576.4592,30836.0
2025-02-04 15:10:00,577.6,577.95,577.42,577.62,20309.0,576.5091,576.8585,576.3295,576.5291,20309.0
2025-02-04 15:15:00,577.6,578.29,577.46,577.83,14011.0,576.5091,577.1978,576.3694,576.7387,14011.0
2025-02-04 15:20:00,577.59,577.82,576.85,576.85,8486.0,576.4992,576.7287,575.7606,575.7606,8486.0
2025-02-04 15:25:00,577.01,577.64,577.0,577.3,14479.0,575.9203,576.5491,575.9103,576.2097,14479.0
2025-02-04 15:30:00,577.3,577.93,576.89,577.79,24130.0,576.2097,576.8385,575.8005,576.6988,24130.0
2025-02-04 15:35:00,577.79,578.36,577.78,578.2,15887.0,576.6988,577.2677,576.6888,577.108,15887.0
2025-02-04 15:40:00,577.97,578.65,577.87,578.51,16751.0,576.8784,577.5572,576.7786,577.4174,16751.0
2025-02-04 15:45:00,578.51,579.3,578.38,579.05,21688.0,577.4174,578.2059,577.2877,577.9564,21688.0
2025-02-04 15:50:00,579.24,579.69,579.08,579.4,15232.0,578.146,578.5952,577.9863,578.3057,15232.0
2025-02-04 15:55:00,579.39,580.8,579.14,580.56,99948.0,578.2958,579.7031,578.0462,579.4635,99948.0
2025-02-05 09:30:00,589.62,590.09,583.63,583.63,28633.0,588.5064,588.9755,582.5277,582.5277,28633.0
2025-02-05 09:35:00,583.93,584.24,581.12,583.23,13881.0,582.8272,583.1366,580.0225,582.1285,13881.0
2025-02-05 09:40:00,583.18,583.5,582.4,582.51,25078.0,582.0786,582.398,581.3001,581.4099,25078.0
2025-02-05 09:45:00,582.67,582.96,581.64,582.39,6926.0,581.5696,581.859,580.5415,581.2901,6926.0
2025-02-05 09:50:00,582.39,583.3,582.1,582.95,4332.0,581.2901,582.1984,581.0006,581.849,4332.0
2025-02-05 09:55:00,582.72,585.29,581.92,584.0,6153.0,581.6195,584.1846,580.821,582.897,6153.0
2025-02-05 10:00:00,584.95,584.95,581.81,581.84,4307.0,583.8453,583.8453,580.7112,580.7411,4307.0
2025-02-05 10:05:00,581.59,582.99,581.59,582.99,2006.0,580.4916,581.889,580.4916,581.889,2006.0
2025-02-05 10:10:00,583.0,583.31,582.22,582.94,1608.0,581.8989,582.2084,581.1204,581.8391,1608.0
2025-02-05 10:15:00,583.15,583.58,582.3,582.39,6614.0,582.0487,582.4778,581.2003,581.2901,6614.0
2025-02-05 10:20:00,582.43,583.89,582.33,583.85,10043.0,581.33,582.7873,581.2302,582.7473,10043.0
2025-02-05 10:25:00,583.9,583.91,582.87,582.88,2746.0,582.7972,582.8072,581.7692,581.7792,2746.0
2025-02-05 10:30:00,582.61,582.97,581.33,581.49,5166.0,581.5097,581.869,580.2321,580.3918,5166.0
2025-02-05 10:35:00,581.68,581.94,581.0,581.05,2905.0,580.5814,580.8409,579.9027,579.9526,2905.0
2025-02-05 10:40:00,581.91,582.16,581.44,581.95,6660.0,580.811,581.0605,580.3419,580.8509,6660.0
2025-02-05 10:45:00,582.06,582.09,580.98,581.0,2559.0,580.9607,580.9907,579.8828,579.9027,2559.0
2025-02-05 10:50:00,581.04,581.04,579.79,580.16,4286.0,579.9426,579.9426,578.695,579.0643,4286.0
2025-02-05 10:55:00,580.16,580.49,580.06,580.13,3022.0,579.0643,579.3937,578.9645,579.0344,3022.0
2025-02-05 11:00:00,580.13,580.14,578.93,579.33,3416.0,579.0344,579.0443,577.8366,578.2359,3416.0
2025-02-05 11:05:00,578.92,579.5,578.53,578.85,3469.0,577.8266,578.4055,577.4374,577.7568,3469.0
2025-02-05 11:10:00,578.58,579.45,578.58,578.95,2618.0,577.4873,578.3556,577.4873,577.8566,2618.0
2025-02-05 11:15:00,578.99,579.8,578.64,579.75,3783.0,577.8965,578.705,577.5472,578.6551,3783.0
2025-02-05 11:20:00,579.58,579.92,578.93,579.68,7829.0,578.4854,578.8248,577.8366,578.5852,7829.0
2025-02-05 11:25:00,579.16,580.25,579.05,579.79,2295.0,578.0662,579.1541,577.9564,578.695,2295.0
2025-02-05 11:30:00,579.73,580.3,579.4,579.71,3933.0,578.6351,579.204,578.3057,578.6152,3933.0
2025-02-05 11:35:00,579.56,579.61,579.18,579.51,3433.0,578.4654,578.5153,578.0862,578.4155,3433.0
2025-02-05 11:40:00,579.51,580.09,579.07,580.06,6322.0,578.4155,578.9944,577.9764,578.9645,6322.0
2025-02-05 11:45:00,579.81,579.81,578.9,578.94,3531.0,578.715,578.715,577.8067,577.8466,3531.0
2025-02-05 11:50:00,578.94,579.83,578.94,579.07,2610.0,577.8466,578.7349,577.8466,577.9764,2610.0
2025-02-05 11:55:00,579.02,579.23,578.27,578.62,3029.0,577.9265,578.1361,577.1779,577.5272,3029.0
2025-02-05 12:00:00,578.7,578.96,578.41,578.63,6828.0,577.6071,577.8666,577.3176,577.5372,6828.0
2025-02-05 12:05:00,578.28,578.96,577.9,578.42,12557.0,577.1879,577.8666,576.8086,577.3276,12557.0
2025-02-05 12:10:00,579.25,579.26,578.73,578.76,1774.0,578.156,578.166,577.637,577.6669,1774.0
2025-02-05 12:15:00,578.75,579.15,578.64,578.95,3528.0,577.657,578.0562,577.5472,577.8566,3528.0
2025-02-05 12:20:00,578.7,578.78,578.22,578.22,1642.0,577.6071,577.6869,577.128,577.128,1642.0
2025-02-05 12:25:00,578.37,578.66,578.1,578.19,3327.0,577.2777,577.5671,577.0082,577.098,3327.0
2025-02-05 12:30:00,578.35,578.63,578.26,578.35,4591.0,577.2577,577.5372,577.1679,577.2577,4591.0
2025-02-05 12:35:00,578.5,578.6,577.92,578.49,5566.0,577.4074,577.5072,576.8285,577.3975,5566.0
2025-02-05 12:40:00,578.5,579.0,578.35,578.86,3829.0,577.4074,577.9065,577.2577,577.7668,3829.0
2025-02-05 12:45:00,578.69,579.0,578.5,578.61,3558.0,577.5971,577.9065,577.4074,577.5172,3558.0
2025-02-05 12:50:00,578.99,579.28,578.75,579.19,15967.0,577.8965,578.186,577.657,578.0961,15967.0
2025-02-05 12:55:00,578.96,580.03,578.65,580.02,3655.0,577.8666,578.9345,577.5572,578.9246,3655.0
2025-02-05 13:00:00,580.08,580.27,579.67,580.01,3280.0,578.9845,579.1741,578.5752,578.9146,3280.0
2025-02-05 13:05:00,579.63,580.38,579.28,580.35,6711.0,578.5353,579.2839,578.186,579.2539,6711.0
2025-02-05 13:10:00,580.35,580.53,579.99,580.21,2520.0,579.2539,579.4336,578.8946,579.1142,2520.0
2025-02-05 13:15:00,580.01,580.28,579.99,580.13,2333.0,578.9146,579.1841,578.8946,579.0344,2333.0
2025-02-05 13:20:00,580.12,580.71,580.06,580.45,4203.0,579.0244,579.6133,578.9645,579.3538,4203.0
2025-02-05 13:25:00,580.42,580.53,580.05,580.52,1932.0,579.3238,579.4336,578.9545,579.4236,1932.0
2025-02-05 13:30:00,580.28,580.52,579.86,580.23,13365.0,579.1841,579.4236,578.7649,579.1342,13365.0
2025-02-05 13:35:00,580.21,581.0,580.21,580.64,7023.0,579.1142,579.9027,579.1142,579.5434,7023.0
2025-02-05 13:40:00,580.79,581.23,580.33,580.33,12176.0,579.6931,580.1323,579.234,579.234,12176.0
2025-02-05 13:45:00,580.58,580.84,580.14,580.18,2848.0,579.4835,579.743,579.0443,579.0843,2848.0
2025-02-05 13:50:00,580.18,580.7,579.9,579.9,4569.0,579.0843,579.6033,578.8048,578.8048,4569.0
2025-02-05 13:55:00,579.79,580.01,579.25,579.38,4767.0,578.695,578.9146,578.156,578.2858,4767.0
2025-02-05 14:00:00,579.38,579.76,579.37,579.6,3638.0,578.2858,578.6651,578.2758,578.5054,3638.0
2025-02-05 14:05:00,579.57,580.43,579.4,580.38,5489.0,578.4754,579.3338,578.3057,579.2839,5489.0
2025-02-05 14:10:00,580.36,580.66,580.29,580.41,5724.0,579.2639,579.5634,579.1941,579.3138,5724.0
2025-02-05 14:15:00,580.51,580.75,580.18,580.43,5291.0,579.4136,579.6532,579.0843,579.3338,5291.0
2025-02-05 14:20:00,580.22,580.49,580.12,580.3,2347.0,579.1242,579.3937,579.0244,579.204,2347.0
2025-02-05 14:25:00,580.3,580.68,580.29,580.45,4337.0,579.204,579.5833,579.1941,579.3538,4337.0
2025-02-05 14:30:00,580.22,580.32,579.39,579.54,3810.0,579.1242,579.224,578.2958,578.4455,3810.0
2025-02-05 14:35:00,579.51,580.28,579.4,579.89,34850.0,578.4155,579.1841,578.3057,578.7948,34850.0
2025-02-05 14:40:00,579.45,580.61,579.42,580.35,37697.0,578.3556,579.5135,578.3257,579.2539,37697.0
2025-02-05 14:45:00,580.04,581.07,580.04,580.88,20063.0,578.9445,579.9726,578.9445,579.7829,20063.0
2025-02-05 14:50:00,580.79,581.14,580.66,581.0,1837.0,579.6931,580.0425,579.5634,579.9027,1837.0
2025-02-05 14:55:00,581.0,581.16,580.61,580.61,14472.0,579.9027,580.0624,579.5135,579.5135,14472.0
2025-02-05 15:00:00,581.07,581.36,580.97,581.18,7415.0,579.9726,580.262,579.8728,580.0824,7415.0
2025-02-05 15:05:00,581.01,581.54,581.01,581.33,3602.0,579.9127,580.4417,579.9127,580.2321,3602.0
2025-02-05 15:10:00,581.33,582.1,581.33,581.98,8867.0,580.2321,581.0006,580.2321,580.8809,8867.0
2025-02-05 15:15:00,581.94,582.24,581.94,582.17,5853.0,580.8409,581.1404,580.8409,581.0705,5853.0
2025-02-05 15:20:00,582.05,582.43,582.0,582.16,12497.0,580.9507,581.33,580.9008,581.0605,12497.0
2025-02-05 15:25:00,582.13,582.22,581.09,581.36,22184.0,581.0306,581.1204,579.9925,580.262,22184.0
2025-02-05 15:30:00,581.35,582.31,581.09,582.31,15214.0,580.2521,581.2102,579.9925,581.2102,15214.0
2025-02-05 15:35:00,582.32,582.59,582.17,582.22,6345.0,581.2202,581.4897,581.0705,581.1204,6345.0
2025-02-05 15:40:00,582.16,582.17,581.4,581.58,14058.0,581.0605,581.0705,580.302,580.4816,14058.0
2025-02-05 15:45:00,581.72,582.32,581.63,582.08,14415.0,580.6214,581.2202,580.5315,580.9807,14415.0
2025-02-05 15:50:00,582.11,582.23,581.8,581.95,17932.0,581.0106,581.1304,580.7012,580.8509,17932.0
2025-02-05 15:55:00,581.95,582.48,581.58,582.3,45073.0,580.8509,581.3799,580.4816,581.2003,45073.0
2025-02-06 09:30:00,581.94,584.07,580.16,582.63,38911.0,580.8409,582.9669,579.0643,581.5296,38911.0
2025-02-06 09:35:00,582.93,582.93,580.24,581.3,10117.0,581.8291,581.8291,579.1442,580.2021,10117.0
2025-02-06 09:40:00,581.32,582.65,580.18,580.57,10854.0,580.2221,581.5496,579.0843,579.4735,10854.0
2025-02-06 09:45:00,580.57,582.61,579.75,580.26,12501.0,579.4735,581.5097,578.6551,579.1641,12501.0
2025-02-06 09:50:00,580.29,580.29,577.16,577.34,22137.0,579.1941,579.1941,576.07,576.2496,22137.0
2025-02-06 09:55:00,577.35,578.98,576.95,578.53,11076.0,576.2596,577.8865,575.8604,577.4374,11076.0
2025-02-06 10:00:00,578.46,579.18,576.93,578.88,11621.0,577.3675,578.0862,575.8404,577.7867,11621.0
2025-02-06 10:05:00,578.95,579.99,578.88,579.79,25010.0,577.8566,578.8946,577.7867,578.695,25010.0
2025-02-06 10:10:00,579.63,580.23,579.22,579.48,15606.0,578.5353,579.1342,578.1261,578.3856,15606.0
2025-02-06 10:15:00,579.48,579.66,577.64,578.26,11979.0,578.3856,578.5652,576.5491,577.1679,11979.0
2025-02-06 10:20:00,578.68,578.94,578.25,578.37,26609.0,577.5871,577.8466,577.1579,577.2777,26609.0
2025-02-06 10:25:00,578.48,578.48,576.97,577.87,8102.0,577.3875,577.3875,575.8803,576.7786,8102.0
2025-02-06 10:30:00,577.8,577.84,576.33,576.33,12420.0,576.7088,576.7487,575.2415,575.2415,12420.0
2025-02-06 10:35:00,576.05,577.18,576.05,576.54,10234.0,574.9621,576.0899,574.9621,575.4511,10234.0
2025-02-06 10:40:00,576.23,576.68,575.6,576.33,4365.0,575.1417,575.5909,574.5129,575.2415,4365.0
2025-02-06 10:45:00,576.24,576.76,575.44,576.01,8282.0,575.1517,575.6707,574.3532,574.9221,8282.0
2025-02-06 10:50:00,575.88,576.53,575.85,576.14,4488.0,574.7924,575.4412,574.7624,575.0519,4488.0
2025-02-06 10:55:00,576.17,576.18,575.28,575.62,3652.0,575.0818,575.0918,574.1935,574.5329,3652.0
2025-02-06 11:00:00,575.62,576.27,575.08,576.27,8366.0,574.5329,575.1816,573.9939,575.1816,8366.0
2025-02-06 11:05:00,576.04,576.72,575.65,576.35,6856.0,574.9521,575.6308,574.5628,575.2615,6856.0
2025-02-06 11:10:00,576.62,577.08,575.9,576.79,7275.0,575.531,575.9901,574.8123,575.7007,7275.0
2025-02-06 11:15:00,576.74,577.11,576.61,577.04,3772.0,575.6508,576.0201,575.521,575.9502,3772.0
2025-02-06 11:20:00,577.03,577.34,576.33,576.96,9970.0,575.9402,576.2496,575.2415,575.8703,9970.0
2025-02-06 11:25:00,576.99,577.72,576.65,576.65,3844.0,575.9003,576.6289,575.5609,575.5609,3844.0
2025-02-06 11:30:00,577.02,577.35,576.67,577.15,2929.0,575.9302,576.2596,575.5809,576.06,2929.0
2025-02-06 11:35:00,576.96,576.96,576.42,576.58,5604.0,575.8703,575.8703,575.3314,575.4911,5604.0
2025-02-06 11:40:00,576.77,577.62,576.36,577.62,15154.0,575.6807,576.5291,575.2715,576.5291,15154.0
2025-02-06 11:45:00,577.64,578.25,577.45,578.21,2180.0,576.5491,577.1579,576.3594,577.118,2180.0
2025-02-06 11:50:00,578.39,578.41,577.47,577.63,13188.0,577.2976,577.3176,576.3794,576.5391,13188.0
2025-02-06 11:55:00,577.66,578.14,577.46,578.06,5202.0,576.569,577.0481,576.3694,576.9683,5202.0
2025-02-06 12:00:00,577.81,578.23,577.75,577.94,3068.0,576.7187,577.1379,576.6589,576.8485,3068.0
2025-02-06 12:05:00,577.66,578.25,577.43,578.06,4840.0,576.569,577.1579,576.3395,576.9683,4840.0
2025-02-06 12:10:00,578.25,578.25,577.73,577.92,2284.0,577.1579,577.1579,576.6389,576.8285,2284.0
2025-02-06 12:15:00,577.92,578.33,577.64,577.99,5839.0,576.8285,577.2378,576.5491,576.8984,5839.0
2025-02-06 12:20:00,578.16,578.16,577.55,577.74,4999.0,577.0681,577.0681,576.4592,576.6489,4999.0
2025-02-06 12:25:00,577.74,577.74,577.17,577.17,5039.0,576.6489,576.6489,576.0799,576.0799,5039.0
2025-02-06 12:30:00,577.15,577.34,577.15,577.28,1664.0,576.06,576.2496,576.06,576.1897,1664.0
2025-02-06 12:35:00,577.52,577.74,577.41,577.41,4999.0,576.4293,576.6489,576.3195,576.3195,4999.0
2025-02-06 12:40:00,577.61,577.72,577.07,577.23,1967.0,576.5191,576.6289,575.9801,576.1398,1967.0
2025-02-06 12:45:00,577.41,577.56,577.21,577.24,3309.0,576.3195,576.4692,576.1199,576.1498,3309.0
2025-02-06 12:50:00,577.4,577.5,576.82,576.83,4274.0,576.3095,576.4093,575.7306,575.7406,4274.0
2025-02-06 12:55:00,576.84,577.09,576.57,576.94,2605.0,575.7506,576.0001,575.4811,575.8504,2605.0
2025-02-06 13:00:00,576.9,576.9,576.18,576.33,1776.0,575.8105,575.8105,575.0918,575.2415,1776.0
2025-02-06 13:05:00,576.38,576.43,576.06,576.06,1368.0,575.2914,575.3413,574.972,574.972,1368.0
2025-02-06 13:10:00,576.08,576.66,575.33,575.55,8971.0,574.992,575.5709,574.2434,574.463,8971.0
2025-02-06 13:15:00,575.34,575.74,575.14,575.14,1340.0,574.2534,574.6526,574.0538,574.0538,1340.0
2025-02-06 13:20:00,575.15,575.29,574.5,574.5,13832.0,574.0638,574.2035,573.415,573.415,13832.0
2025-02-06 13:25:00,574.22,575.07,574.22,574.57,12998.0,573.1355,573.9839,573.1355,573.4849,12998.0
2025-02-06 13:30:00,574.58,574.92,573.74,573.93,8775.0,573.4948,573.8342,572.6564,572.8461,8775.0
2025-02-06 13:35:00,573.96,574.19,573.38,573.65,4806.0,572.876,573.1056,572.2971,572.5666,4806.0
2025-02-06 13:40:00,573.57,573.9,572.27,572.52,5920.0,572.4867,572.8161,571.1892,571.4387,5920.0
2025-02-06 13:45:00,572.53,572.71,571.79,571.84,4401.0,571.4487,571.6284,570.7101,570.76,4401.0
2025-02-06 13:50:00,571.85,572.38,571.14,571.14,3375.0,570.77,571.299,570.0613,570.0613,3375.0
2025-02-06 13:55:00,571.11,571.91,570.93,571.68,15294.0,570.0314,570.8299,569.8517,570.6003,15294.0
2025-02-06 14:00:00,571.34,571.83,571.13,571.54,4752.0,570.261,570.75,570.0514,570.4606,4752.0
2025-02-06 14:05:00,571.43,571.66,570.61,570.62,9697.0,570.3508,570.5804,569.5323,569.5423,9697.0
2025-02-06 14:10:00,570.62,570.71,569.99,569.99,3435.0,569.5423,569.6321,568.9135,568.9135,3435.0
2025-02-06 14:15:00,570.2,570.59,569.8,570.17,10637.0,569.1231,569.5124,568.7239,569.0932,10637.0
2025-02-06 14:20:00,570.5,570.5,569.57,569.6,3498.0,569.4225,569.4225,568.4943,568.5242,3498.0
2025-02-06 14:25:00,569.82,569.82,568.79,568.95,8281.0,568.7438,568.7438,567.7158,567.8755,8281.0
2025-02-06 14:30:00,569.1,569.82,568.37,569.06,16432.0,568.0252,568.7438,567.2966,567.9853,16432.0
2025-02-06 14:35:00,569.02,570.82,568.77,570.5,17886.0,567.9453,569.7419,567.6958,569.4225,17886.0
2025-02-06 14:40:00,570.33,570.74,570.13,570.61,7007.0,569.2529,569.6621,569.0532,569.5323,7007.0
2025-02-06 14:45:00,570.62,572.57,570.41,572.57,15129.0,569.5423,571.4886,569.3327,571.4886,15129.0
2025-02-06 14:50:00,572.39,572.58,571.76,572.0,31894.0,571.309,571.4986,570.6802,570.9197,31894.0
2025-02-06 14:55:00,571.85,572.34,571.64,571.74,10668.0,570.77,571.2591,570.5604,570.6602,10668.0
2025-02-06 15:00:00,571.71,572.25,571.71,572.01,4321.0,570.6303,571.1692,570.6303,570.9297,4321.0
2025-02-06 15:05:00,572.05,572.34,571.69,572.0,3426.0,570.9696,571.2591,570.6103,570.9197,3426.0
2025-02-06 15:10:00,571.83,572.35,571.83,571.97,7550.0,570.75,571.2691,570.75,570.8898,7550.0
2025-02-06 15:15:00,571.96,572.2,571.06,571.11,7068.0,570.8798,571.1193,569.9815,570.0314,7068.0
2025-02-06 15:20:00,571.06,572.02,570.45,571.77,32565.0,569.9815,570.9397,569.3726,570.6901,32565.0
2025-02-06 15:25:00,571.63,571.77,571.16,571.76,23063.0,570.5504,570.6901,570.0813,570.6802,23063.0
2025-02-06 15:30:00,571.78,572.18,571.07,572.05,175661.0,570.7001,571.0994,569.9915,570.9696,175661.0
2025-02-06 15:35:00,571.4,571.83,570.54,571.1,31775.0,570.3208,570.75,569.4625,570.0214,31775.0
2025-02-06 15:40:00,570.9,571.68,570.9,571.58,23876.0,569.8218,570.6003,569.8218,570.5005,23876.0
2025-02-06 15:45:00,571.58,573.11,571.58,571.92,25739.0,570.5005,572.0276,570.5005,570.8399,25739.0
2025-02-06 15:50:00,572.37,573.13,571.93,572.31,17217.0,571.289,572.0476,570.8498,571.2291,17217.0
2025-02-06 15:55:00,572.3,572.78,571.03,572.72,102111.0,571.2191,571.6982,569.9515,571.6384,102111.0
2025-02-07 09:30:00,574.78,577.48,573.44,577.46,63146.0,573.6945,576.3894,572.357,576.3694,63146.0
2025-02-07 09:35:00,576.54,576.84,571.6,572.96,29049.0,575.4511,575.7506,570.5205,571.8779,29049.0
2025-02-07 09:40:00,572.95,572.97,571.04,571.48,4154.0,571.8679,571.8879,569.9615,570.4007,4154.0
2025-02-07 09:45:00,571.39,573.87,571.06,572.02,10328.0,570.3109,572.7862,569.9815,570.9397,10328.0
2025-02-07 09:50:00,572.22,574.02,572.22,574.02,3024.0,571.1393,572.9359,571.1393,572.9359,3024.0
2025-02-07 09:55:00,573.68,575.0,573.09,574.85,13830.0,572.5965,573.914,572.0077,573.7643,13830.0
2025-02-07 10:00:00,575.1,575.1,572.65,572.65,5751.0,574.0139,574.0139,571.5685,571.5685,5751.0
2025-02-07 10:05:00,573.23,573.67,572.85,573.04,3281.0,572.1474,572.5866,571.7681,571.9577,3281.0
2025-02-07 10:10:00,573.05,573.77,572.23,572.8,8959.0,571.9677,572.6864,571.1493,571.7182,8959.0
2025-02-07 10:15:00,572.49,574.18,571.9,573.88,8022.0,571.4088,573.0956,570.8199,572.7962,8022.0
2025-02-07 10:20:00,573.96,574.19,572.13,572.6,17707.0,572.876,573.1056,571.0495,571.5186,17707.0
2025-02-07 10:25:00,572.51,573.52,572.29,572.59,26574.0,571.4287,572.4368,571.2092,571.5086,26574.0
2025-02-07 10:30:00,572.41,572.41,571.42,571.82,4839.0,571.3289,571.3289,570.3408,570.7401,4839.0
2025-02-07 10:35:00,571.88,572.48,570.95,571.45,8629.0,570.7999,571.3988,569.8717,570.3708,8629.0
2025-02-07 10:40:00,570.43,571.43,569.72,570.07,6136.0,569.3527,570.3508,568.644,568.9934,6136.0
2025-02-07 10:45:00,570.16,571.21,569.46,571.21,6782.0,569.0832,570.1312,568.3845,570.1312,6782.0
2025-02-07 10:50:00,571.1,571.33,568.26,568.26,10042.0,570.0214,570.251,567.1868,567.1868,10042.0
2025-02-07 10:55:00,568.14,569.39,568.14,568.67,20682.0,567.067,568.3146,567.067,567.596,20682.0
2025-02-07 11:00:00,568.94,568.94,567.41,567.84,8586.0,567.8655,567.8655,566.3384,566.7676,8586.0
2025-02-07 11:05:00,567.58,569.31,567.32,569.22,14822.0,566.5081,568.2348,566.2486,568.145,14822.0
2025-02-07 11:10:00,569.22,570.63,568.8,570.52,5645.0,568.145,569.5523,567.7258,569.4425,5645.0
2025-02-07 11:15:00,569.65,569.78,569.0,569.33,4463.0,568.5742,568.7039,567.9254,568.2548,4463.0
2025-02-07 11:20:00,569.43,569.54,568.67,568.73,12291.0,568.3546,568.4644,567.596,567.6559,12291.0
2025-02-07 11:25:00,568.39,568.96,566.86,566.86,15601.0,567.3165,567.8855,565.7894,565.7894,15601.0
2025-02-07 11:30:00,567.37,567.89,566.8,567.78,3303.0,566.2985,566.8175,565.7295,566.7077,3303.0
2025-02-07 11:35:00,567.35,567.51,566.7,567.16,3019.0,566.2785,566.4382,565.6297,566.0889,3019.0
2025-02-07 11:40:00,567.21,567.83,567.07,567.62,6377.0,566.1388,566.7576,565.999,566.548,6377.0
2025-02-07 11:45:00,567.45,567.67,566.75,567.05,7511.0,566.3783,566.5979,565.6796,565.9791,7511.0
2025-02-07 11:50:00,567.49,567.5,566.76,567.19,1442.0,566.4182,566.4282,565.6896,566.1188,1442.0
2025-02-07 11:55:00,566.88,567.42,566.57,566.77,2501.0,565.8094,566.3484,565.5,565.6996,2501.0
2025-02-07 12:00:00,566.77,567.68,566.74,567.11,3863.0,565.6996,566.6079,565.6696,566.0389,3863.0
2025-02-07 12:05:00,567.07,568.0,567.06,567.15,3369.0,565.999,566.9273,565.989,566.0789,3369.0
2025-02-07 12:10:00,567.16,568.47,566.45,568.47,8590.0,566.0889,567.3964,565.3802,567.3964,8590.0
2025-02-07 12:15:00,568.01,568.08,567.13,567.14,6718.0,566.9372,567.0071,566.0589,566.0689,6718.0
2025-02-07 12:20:00,567.45,567.51,566.83,566.99,1300.0,566.3783,566.4382,565.7595,565.9192,1300.0
2025-02-07 12:25:00,566.65,566.86,566.46,566.86,2124.0,565.5798,565.7894,565.3902,565.7894,2124.0
2025-02-07 12:30:00,566.88,567.67,566.88,567.23,6855.0,565.8094,566.5979,565.8094,566.1587,6855.0
2025-02-07 12:35:00,567.5,567.52,566.72,566.83,1604.0,566.4282,566.4482,565.6497,565.7595,1604.0
2025-02-07 12:40:00,567.04,569.13,566.87,569.04,22240.0,565.9691,568.0551,565.7994,567.9653,22240.0
2025-02-07 12:45:00,568.96,569.53,568.67,569.14,67437.0,567.8855,568.4544,567.596,568.0651,67437.0
2025-02-07 12:50:00,569.14,569.33,567.81,569.33,24882.0,568.0651,568.2548,566.7376,568.2548,24882.0
2025-02-07 12:55:00,569.48,570.05,569.13,569.88,6846.0,568.4045,568.9734,568.0551,568.8037,6846.0
2025-02-07 13:00:00,569.88,571.64,569.84,571.63,13881.0,568.8037,570.5604,568.7638,570.5504,13881.0
2025-02-07 13:05:00,571.7,572.75,571.55,572.06,4304.0,570.6203,571.6683,570.4706,570.9796,4304.0
2025-02-07 13:10:00,572.16,572.16,571.62,572.16,2616.0,571.0794,571.0794,570.5404,571.0794,2616.0
2025-02-07 13:15:00,572.0,572.62,572.0,572.23,923.0,570.9197,571.5385,570.9197,571.1493,923.0
2025-02-07 13:20:00,572.59,572.65,572.34,572.57,19698.0,571.5086,571.5685,571.2591,571.4886,19698.0
2025-02-07 13:25:00,572.86,572.86,570.87,570.87,23255.0,571.7781,571.7781,569.7918,569.7918,23255.0
2025-02-07 13:30:00,571.12,572.1,571.04,571.82,3226.0,570.0414,571.0195,569.9615,570.7401,3226.0
2025-02-07 13:35:00,572.18,572.31,572.18,572.31,258.0,571.0994,571.2291,571.0994,571.2291,258.0
2025-02-07 13:40:00,572.31,572.46,570.79,571.07,8760.0,571.2291,571.3788,569.712,569.9915,8760.0
2025-02-07 13:45:00,571.07,571.46,570.65,570.86,1400.0,569.9915,570.3807,569.5723,569.7819,1400.0
2025-02-07 13:50:00,570.86,571.27,570.58,570.75,1405.0,569.7819,570.1911,569.5024,569.6721,1405.0
2025-02-07 13:55:00,570.83,570.84,569.73,570.0,1711.0,569.7519,569.7619,568.654,568.9235,1711.0
2025-02-07 14:00:00,569.66,570.32,569.66,569.83,5719.0,568.5841,569.2429,568.5841,568.7538,5719.0
2025-02-07 14:05:00,569.83,569.9,568.59,569.25,10973.0,568.7538,568.8237,567.5162,568.1749,10973.0
2025-02-07 14:10:00,569.13,569.33,568.76,568.79,998.0,568.0551,568.2548,567.6858,567.7158,998.0
2025-02-07 14:15:00,569.15,571.45,569.15,570.81,43512.0,568.0751,570.3708,568.0751,569.732,43512.0
2025-02-07 14:20:00,570.76,570.93,569.94,570.73,98784.0,569.6821,569.8517,568.8636,569.6521,98784.0
2025-02-07 14:25:00,570.75,570.78,569.04,569.88,54859.0,569.6721,569.702,567.9653,568.8037,54859.0
2025-02-07 14:30:00,569.56,571.02,569.49,570.0,21411.0,568.4843,569.9416,568.4145,568.9235,21411.0
2025-02-07 14:35:00,570.35,571.19,570.35,571.19,3908.0,569.2728,570.1112,569.2728,570.1112,3908.0
2025-02-07 14:40:00,571.39,572.03,571.01,571.32,7329.0,570.3109,570.9497,569.9316,570.241,7329.0
2025-02-07 14:45:00,571.39,571.84,571.39,571.84,2800.0,570.3109,570.76,570.3109,570.76,2800.0
2025-02-07 14:50:00,571.67,571.9,570.93,571.1,12259.0,570.5903,570.8199,569.8517,570.0214,12259.0
2025-02-07 14:55:00,571.52,571.78,571.02,571.43,32848.0,570.4406,570.7001,569.9416,570.3508,32848.0
2025-02-07 15:00:00,571.31,571.74,571.02,571.66,15958.0,570.231,570.6602,569.9416,570.5804,15958.0
2025-02-07 15:05:00,571.68,572.59,571.67,571.85,5706.0,570.6003,571.5086,570.5903,570.77,5706.0
2025-02-07 15:10:00,571.85,571.95,571.62,571.66,13633.0,570.77,570.8698,570.5404,570.5804,13633.0
2025-02-07 15:15:00,571.87,571.92,571.25,571.42,9405.0,570.79,570.8399,570.1711,570.3408,9405.0
2025-02-07 15:20:00,571.38,571.61,570.15,570.15,20747.0,570.3009,570.5304,569.0732,569.0732,20747.0
2025-02-07 15:25:00,570.28,570.41,569.42,569.42,5245.0,569.203,569.3327,568.3446,568.3446,5245.0
2025-02-07 15:30:00,569.89,571.09,569.59,571.09,19043.0,568.8137,570.0114,568.5143,570.0114,19043.0
2025-02-07 15:35:00,571.07,571.11,568.85,569.18,21032.0,569.9915,570.0314,567.7757,568.105,21032.0
2025-02-07 15:40:00,569.22,570.01,569.22,569.6,30747.0,568.145,568.9335,568.145,568.5242,30747.0
2025-02-07 15:45:00,569.6,570.75,569.59,570.61,7053.0,568.5242,569.6721,568.5143,569.5323,7053.0
2025-02-07 15:50:00,570.83,571.39,570.27,571.02,17556.0,569.7519,570.3109,569.193,569.9416,17556.0
2025-02-07 15:55:00,570.97,571.81,570.48,571.51,55559.0,569.8917,570.7301,569.4026,570.4306,55559.0
2025-02-10 09:30:00,560.1,563.36,555.0,555.0,112557.0,559.0422,562.296,553.9518,553.9518,112557.0
2025-02-10 09:35:00,555.98,558.2,551.92,552.4,50457.0,554.93,557.1458,550.8776,551.3567,50457.0
2025-02-10 09:40:00,552.27,554.92,551.91,552.58,22983.0,551.227,553.872,550.8677,551.5364,22983.0
2025-02-10 09:45:00,552.74,555.2,551.98,553.22,44970.0,551.6961,554.1514,550.9375,552.1752,44970.0
2025-02-10 09:50:00,553.22,553.81,551.12,551.32,15082.0,552.1752,552.7641,550.0791,550.2788,15082.0
2025-02-10 09:55:00,551.42,551.45,548.71,548.95,20473.0,550.3786,550.4085,547.6737,547.9132,20473.0
2025-02-10 10:00:00,549.1,551.09,548.66,550.77,75535.0,548.063,550.0492,547.6238,549.7298,75535.0
2025-02-10 10:05:00,550.77,552.5,548.92,549.59,62210.0,549.7298,551.4565,547.8833,548.552,62210.0
2025-02-10 10:10:00,549.59,549.59,548.18,549.0,47511.0,548.552,548.552,547.1447,547.9632,47511.0
2025-02-10 10:15:00,549.08,550.69,548.21,550.2,19000.0,548.043,549.65,547.1746,549.1609,19000.0
2025-02-10 10:20:00,549.84,549.84,548.87,549.45,6994.0,548.8016,548.8016,547.8334,548.4123,6994.0
2025-02-10 10:25:00,549.31,549.54,548.31,548.84,16569.0,548.2726,548.5021,547.2745,547.8035,16569.0
2025-02-10 10:30:00,548.43,550.07,548.42,548.53,26134.0,547.3942,549.0311,547.3842,547.494,26134.0
2025-02-10 10:35:00,549.36,549.64,548.25,548.83,9677.0,548.3225,548.6019,547.2146,547.7935,9677.0
2025-02-10 10:40:00,548.83,551.18,548.31,551.03,56082.0,547.7935,550.139,547.2745,549.9893,56082.0
2025-02-10 10:45:00,551.32,552.41,550.09,551.0,28096.0,550.2788,551.3667,549.0511,549.9594,28096.0
2025-02-10 10:50:00,550.71,551.52,549.3,549.3,9742.0,549.6699,550.4784,548.2626,548.2626,9742.0
2025-02-10 10:55:00,549.92,550.53,548.46,548.51,9682.0,548.8814,549.4903,547.4242,547.4741,9682.0
2025-02-10 11:00:00,548.86,549.42,548.49,548.87,15755.0,547.8234,548.3824,547.4541,547.8334,15755.0
2025-02-10 11:05:00,548.89,548.99,547.34,548.02,17592.0,547.8534,547.9532,546.3063,546.985,17592.0
2025-02-10 11:10:00,548.13,548.3,547.52,548.25,14016.0,547.0948,547.2645,546.4859,547.2146,14016.0
2025-02-10 11:15:00,548.01,548.74,547.84,548.51,25527.0,546.975,547.7036,546.8053,547.4741,25527.0
2025-02-10 11:20:00,548.11,548.88,547.54,547.98,38970.0,547.0748,547.8434,546.5059,546.9451,38970.0
2025-02-10 11:25:00,547.91,548.09,545.27,545.52,18738.0,546.8752,547.0549,544.2402,544.4897,18738.0
2025-02-10 11:30:00,545.57,546.01,544.51,545.46,22606.0,544.5396,544.9788,543.4816,544.4298,22606.0
2025-02-10 11:35:00,545.31,546.12,544.89,545.49,50676.0,544.2801,545.0886,543.8609,544.4598,50676.0
2025-02-10 11:40:00,545.49,546.11,544.01,544.34,45135.0,544.4598,545.0786,542.9826,543.312,45135.0
2025-02-10 11:45:00,544.71,545.26,544.56,545.07,13730.0,543.6813,544.2302,543.5315,544.0406,13730.0
2025-02-10 11:50:00,544.97,545.25,544.61,544.88,6275.0,543.9408,544.2202,543.5814,543.8509,6275.0
2025-02-10 11:55:00,545.14,546.88,545.09,546.57,38407.0,544.1104,545.8472,544.0605,545.5377,38407.0
2025-02-10 12:00:00,545.85,550.03,545.85,550.02,17401.0,544.8191,548.9912,544.8191,548.9812,17401.0
2025-02-10 12:05:00,549.72,552.28,549.16,552.28,37963.0,548.6818,551.237,548.1228,551.237,37963.0
2025-02-10 12:10:00,552.43,552.5,550.29,550.84,33415.0,551.3867,551.4565,549.2507,549.7997,33415.0
2025-02-10 12:15:00,550.43,552.49,550.42,552.03,8665.0,549.3904,551.4466,549.3805,550.9874,8665.0
2025-02-10 12:20:00,552.49,552.49,551.36,551.37,11278.0,551.4466,551.4466,550.3187,550.3287,11278.0
2025-02-10 12:25:00,551.46,551.56,550.5,551.02,17879.0,550.4185,550.5183,549.4603,549.9793,17879.0
2025-02-10 12:30:00,550.98,552.18,550.67,551.69,10917.0,549.9394,551.1371,549.63,550.6481,10917.0
2025-02-10 12:35:00,551.78,552.18,551.78,551.99,6166.0,550.7379,551.1371,550.7379,550.9475,6166.0
2025-02-10 12:40:00,551.99,552.09,551.32,551.86,5115.0,550.9475,551.0473,550.2788,550.8177,5115.0
2025-02-10 12:45:00,551.84,551.89,551.37,551.37,4524.0,550.7978,550.8477,550.3287,550.3287,4524.0
2025-02-10 12:50:00,551.71,552.15,551.43,552.12,7462.0,550.668,551.1072,550.3886,551.0773,7462.0
2025-02-10 12:55:00,551.84,553.06,551.83,552.6,13854.0,550.7978,552.0155,550.7878,551.5564,13854.0
2025-02-10 13:00:00,552.6,552.87,551.51,552.23,11017.0,551.5564,551.8258,550.4684,551.1871,11017.0
2025-02-10 13:05:00,552.16,552.45,551.89,552.45,5431.0,551.1172,551.4066,550.8477,551.4066,5431.0
2025-02-10 13:10:00,552.45,553.93,551.66,553.66,20748.0,551.4066,552.8838,550.6181,552.6143,20748.0
2025-02-10 13:15:00,553.84,554.7,553.54,554.7,26179.0,552.794,553.6524,552.4946,553.6524,26179.0
2025-02-10 13:20:00,554.99,555.74,554.14,554.43,23030.0,553.9418,554.6904,553.0934,553.3829,23030.0
2025-02-10 13:25:00,554.31,554.67,553.96,554.36,7805.0,553.2631,553.6224,552.9138,553.313,7805.0
2025-02-10 13:30:00,554.37,554.57,553.21,553.39,8245.0,553.323,553.5226,552.1652,552.3449,8245.0
2025-02-10 13:35:00,553.4,553.62,553.0,553.42,1400.0,552.3548,552.5744,551.9556,552.3748,1400.0
2025-02-10 13:40:00,553.42,553.78,553.04,553.41,4425.0,552.3748,552.7341,551.9955,552.3648,4425.0
2025-02-10 13:45:00,553.09,553.31,552.44,552.97,6916.0,552.0454,552.265,551.3967,551.9257,6916.0
2025-02-10 13:50:00,552.97,553.44,552.44,552.59,5956.0,551.9257,552.3948,551.3967,551.5464,5956.0
2025-02-10 13:55:00,552.63,553.14,552.46,552.75,2076.0,551.5863,552.0953,551.4166,551.7061,2076.0
2025-02-10 14:00:00,552.82,553.72,552.82,553.0,8162.0,551.7759,552.6742,551.7759,551.9556,8162.0
2025-02-10 14:05:00,553.0,553.3,552.75,553.26,2353.0,551.9556,552.255,551.7061,552.2151,2353.0
2025-02-10 14:10:00,553.21,553.21,551.79,552.92,16530.0,552.1652,552.1652,550.7479,551.8757,16530.0
2025-02-10 14:15:00,552.74,552.79,551.98,552.74,4570.0,551.6961,551.746,550.9375,551.6961,4570.0
2025-02-10 14:20:00,552.06,552.76,551.98,551.98,11801.0,551.0174,551.716,550.9375,550.9375,11801.0
2025-02-10 14:25:00,552.06,552.5,551.89,552.24,4884.0,551.0174,551.4565,550.8477,551.197,4884.0
2025-02-10 14:30:00,552.08,552.56,551.61,551.87,9782.0,551.0373,551.5164,550.5682,550.8277,9782.0
2025-02-10 14:35:00,551.79,552.11,551.53,551.77,3409.0,550.7479,551.0673,550.4884,550.7279,3409.0
2025-02-10 14:40:00,551.8,551.8,550.69,550.7,4057.0,550.7579,550.7579,549.65,549.6599,4057.0
2025-02-10 14:45:00,550.7,551.24,550.34,550.93,11403.0,549.6599,550.1989,549.3006,549.8895,11403.0
2025-02-10 14:50:00,551.13,552.1,551.13,551.56,18357.0,550.0891,551.0573,550.0891,550.5183,18357.0
2025-02-10 14:55:00,551.85,552.78,551.77,552.78,4502.0,550.8078,551.736,550.7279,551.736,4502.0
2025-02-10 15:00:00,552.76,552.99,552.5,552.77,5042.0,551.716,551.9456,551.4565,551.726,5042.0
2025-02-10 15:05:00,552.81,552.97,552.21,552.29,4919.0,551.766,551.9257,551.1671,551.2469,4919.0
2025-02-10 15:10:00,552.31,552.31,551.8,552.05,6250.0,551.2669,551.2669,550.7579,551.0074,6250.0
2025-02-10 15:15:00,552.07,553.03,552.01,552.81,9543.0,551.0274,551.9855,550.9675,551.766,9543.0
2025-02-10 15:20:00,552.87,553.39,552.09,552.09,8555.0,551.8258,552.3449,551.0473,551.0473,8555.0
2025-02-10 15:25:00,552.07,552.9,552.06,552.9,7186.0,551.0274,551.8558,551.0174,551.8558,7186.0
2025-02-10 15:30:00,552.9,552.97,552.46,552.75,6961.0,551.8558,551.9257,551.4166,551.7061,6961.0
2025-02-10 15:35:00,552.81,553.05,552.24,552.91,21826.0,551.766,552.0055,551.197,551.8658,21826.0
2025-02-10 15:40:00,552.91,553.12,552.81,552.92,13471.0,551.8658,552.0754,551.766,551.8757,13471.0
2025-02-10 15:45:00,552.91,553.25,552.36,552.57,11769.0,551.8658,552.2051,551.3168,551.5264,11769.0
2025-02-10 15:50:00,552.81,553.64,552.32,552.63,28252.0,551.766,552.5944,551.2769,551.5863,28252.0
2025-02-10 15:55:00,552.63,553.27,552.57,553.06,85930.0,551.5863,552.2251,551.5264,552.0155,85930.0
2025-02-11 09:30:00,550.49,553.94,549.95,551.45,44592.0,549.4503,552.8938,548.9114,550.4085,44592.0
2025-02-11 09:35:00,552.97,553.19,551.49,551.64,14797.0,551.9257,552.1452,550.4484,550.5982,14797.0
2025-02-11 09:40:00,551.82,552.69,550.87,552.51,11964.0,550.7778,551.6462,549.8296,551.4665,11964.0
2025-02-11 09:45:00,552.5,552.71,550.54,550.54,8873.0,551.4565,551.6661,549.5002,549.5002,8873.0
2025-02-11 09:50:00,550.81,551.24,550.12,550.73,13400.0,549.7697,550.1989,549.081,549.6899,13400.0
2025-02-11 09:55:00,549.87,550.94,548.64,550.45,16404.0,548.8315,549.8995,547.6038,549.4104,16404.0
2025-02-11 10:00:00,550.64,552.98,549.66,550.07,29478.0,549.6001,551.9356,548.6219,549.0311,29478.0
2025-02-11 10:05:00,550.07,550.07,548.6,548.65,5309.0,549.0311,549.0311,547.5639,547.6138,5309.0
2025-02-11 10:10:00,549.17,549.9,548.62,548.8,4614.0,548.1328,548.8615,547.5839,547.7635,4614.0
2025-02-11 10:15:00,549.74,550.27,549.43,550.0,11893.0,548.7018,549.2308,548.3923,548.9613,11893.0
2025-02-11 10:20:00,550.15,550.25,549.63,549.98,10180.0,549.111,549.2108,548.592,548.9413,10180.0
2025-02-11 10:25:00,549.85,550.15,549.39,549.95,11186.0,548.8115,549.111,548.3524,548.9114,11186.0
2025-02-11 10:30:00,550.0,550.25,548.64,549.55,13380.0,548.9613,549.2108,547.6038,548.5121,13380.0
2025-02-11 10:35:00,549.1,549.75,548.5,548.5,7054.0,548.063,548.7117,547.4641,547.4641,7054.0
2025-02-11 10:40:00,548.77,549.26,547.02,547.35,3240.0,547.7336,548.2227,545.9869,546.3163,3240.0
2025-02-11 10:45:00,547.35,549.04,547.35,548.51,4309.0,546.3163,548.0031,546.3163,547.4741,4309.0
2025-02-11 10:50:00,548.48,549.45,548.42,548.42,3107.0,547.4441,548.4123,547.3842,547.3842,3107.0
2025-02-11 10:55:00,548.26,548.83,548.12,548.5,5814.0,547.2245,547.7935,547.0848,547.4641,5814.0
2025-02-11 11:00:00,548.51,548.86,548.13,548.27,6635.0,547.4741,547.8234,547.0948,547.2345,6635.0
2025-02-11 11:05:00,548.54,548.69,547.43,547.43,5791.0,547.504,547.6537,546.3961,546.3961,5791.0
2025-02-11 11:10:00,547.75,548.04,547.35,547.61,4315.0,546.7155,547.005,546.3163,546.5758,4315.0
2025-02-11 11:15:00,548.04,548.04,547.01,547.01,5630.0,547.005,547.005,545.9769,545.9769,5630.0
2025-02-11 11:20:00,547.12,547.36,546.64,546.72,6336.0,546.0867,546.3262,545.6076,545.6875,6336.0
2025-02-11 11:25:00,547.08,547.43,546.8,547.12,10533.0,546.0468,546.3961,545.7673,546.0867,10533.0
2025-02-11 11:30:00,546.97,547.39,546.75,546.75,6427.0,545.937,546.3562,545.7174,545.7174,6427.0
2025-02-11 11:35:00,546.65,546.7,546.0,546.4,9357.0,545.6176,545.6675,544.9688,545.3681,9357.0
2025-02-11 11:40:00,546.34,546.65,546.13,546.22,4501.0,545.3082,545.6176,545.0986,545.1884,4501.0
2025-02-11 11:45:00,546.13,546.69,546.06,546.13,7353.0,545.0986,545.6575,545.0287,545.0986,7353.0
2025-02-11 11:50:00,546.12,546.18,545.51,545.51,19030.0,545.0886,545.1485,544.4797,544.4797,19030.0
2025-02-11 11:55:00,545.51,546.19,545.41,546.19,22475.0,544.4797,545.1585,544.3799,545.1585,22475.0
2025-02-11 12:00:00,546.19,546.67,546.19,546.5,23806.0,545.1585,545.6376,545.1585,545.4679,23806.0
2025-02-11 12:05:00,546.48,546.67,545.0,545.32,12479.0,545.4479,545.6376,543.9707,544.2901,12479.0
2025-02-11 12:10:00,544.98,545.42,544.77,545.2,13015.0,543.9507,544.3899,543.7411,544.1703,13015.0
2025-02-11 12:15:00,545.0,545.18,543.87,543.97,7230.0,543.9707,544.1504,542.8428,542.9427,7230.0
2025-02-11 12:20:00,544.07,544.22,543.75,543.87,38366.0,543.0425,543.1922,542.7231,542.8428,38366.0
2025-02-11 12:25:00,543.87,544.35,543.59,544.29,24773.0,542.8428,543.3219,542.5634,543.262,24773.0
2025-02-11 12:30:00,544.29,544.33,543.55,543.65,40841.0,543.262,543.302,542.5234,542.6233,40841.0
2025-02-11 12:35:00,543.63,544.0,542.64,543.86,42554.0,542.6033,542.9726,541.6152,542.8329,42554.0
2025-02-11 12:40:00,543.86,545.11,543.68,545.11,12090.0,542.8329,544.0805,542.6532,544.0805,12090.0
2025-02-11 12:45:00,545.11,545.28,544.76,544.84,5696.0,544.0805,544.2502,543.7312,543.811,5696.0
2025-02-11 12:50:00,545.09,545.11,544.77,545.01,4817.0,544.0605,544.0805,543.7411,543.9807,4817.0
2025-02-11 12:55:00,545.01,545.29,544.72,544.99,19981.0,543.9807,544.2602,543.6912,543.9607,19981.0
2025-02-11 13:00:00,545.0,545.15,544.7,544.93,7984.0,543.9707,544.1204,543.6713,543.9008,7984.0
2025-02-11 13:05:00,544.7,544.84,544.42,544.74,5625.0,543.6713,543.811,543.3918,543.7112,5625.0
2025-02-11 13:10:00,544.81,545.09,544.67,544.75,4540.0,543.7811,544.0605,543.6413,543.7212,4540.0
2025-02-11 13:15:00,544.75,545.16,544.75,544.95,5321.0,543.7212,544.1304,543.7212,543.9208,5321.0
2025-02-11 13:20:00,545.0,545.01,544.84,544.99,3666.0,543.9707,543.9807,543.811,543.9607,3666.0
2025-02-11 13:25:00,544.99,544.99,544.3,544.31,7285.0,543.9607,543.9607,543.272,543.282,7285.0
2025-02-11 13:30:00,544.31,544.35,543.29,543.82,36347.0,543.282,543.3219,542.2639,542.7929,36347.0
2025-02-11 13:35:00,543.75,543.79,543.06,543.23,36748.0,542.7231,542.763,542.0344,542.204,36748.0
2025-02-11 13:40:00,543.56,544.3,543.06,543.91,25333.0,542.5334,543.272,542.0344,542.8828,25333.0
2025-02-11 13:45:00,543.6,544.18,543.6,543.95,6451.0,542.5733,543.1523,542.5733,542.9227,6451.0
2025-02-11 13:50:00,543.71,543.73,543.02,543.12,6022.0,542.6831,542.7031,541.9944,542.0943,6022.0
2025-02-11 13:55:00,542.91,543.27,542.25,542.25,19431.0,541.8847,542.244,541.2259,541.2259,19431.0
2025-02-11 14:00:00,542.21,542.8,542.18,542.34,37489.0,541.186,541.7749,541.156,541.3157,37489.0
2025-02-11 14:05:00,542.23,543.24,541.98,542.89,84140.0,541.2059,542.214,540.9564,541.8647,84140.0
2025-02-11 14:10:00,542.9,544.88,542.9,544.84,11013.0,541.8747,543.8509,541.8747,543.811,11013.0
2025-02-11 14:15:00,544.8,545.34,544.61,544.7,12755.0,543.7711,544.3101,543.5814,543.6713,12755.0
2025-02-11 14:20:00,544.72,545.33,544.33,545.03,18112.0,543.6912,544.3001,543.302,544.0006,18112.0
2025-02-11 14:25:00,545.03,545.42,544.91,545.18,10233.0,544.0006,544.3899,543.8809,544.1504,10233.0
2025-02-11 14:30:00,545.18,545.52,544.97,545.11,20615.0,544.1504,544.4897,543.9408,544.0805,20615.0
2025-02-11 14:35:00,545.32,545.58,544.92,545.51,12022.0,544.2901,544.5496,543.8909,544.4797,12022.0
2025-02-11 14:40:00,545.51,546.24,545.51,545.7,7228.0,544.4797,545.2084,544.4797,544.6694,7228.0
2025-02-11 14:45:00,545.9,546.08,545.12,545.63,4785.0,544.869,545.0487,544.0905,544.5995,4785.0
2025-02-11 14:50:00,545.63,545.72,544.9,545.0,4237.0,544.5995,544.6893,543.8709,543.9707,4237.0
2025-02-11 14:55:00,544.98,545.03,544.6,544.6,4005.0,543.9507,544.0006,543.5715,543.5715,4005.0
2025-02-11 15:00:00,544.54,545.03,544.54,544.84,7611.0,543.5116,544.0006,543.5116,543.811,7611.0
2025-02-11 15:05:00,544.84,545.2,544.65,544.93,8388.0,543.811,544.1703,543.6214,543.9008,8388.0
2025-02-11 15:10:00,545.12,545.22,544.46,544.8,7175.0,544.0905,544.1903,543.4317,543.7711,7175.0
2025-02-11 15:15:00,545.08,545.08,544.48,544.89,9528.0,544.0506,544.0506,543.4517,543.8609,9528.0
2025-02-11 15:20:00,544.84,545.22,544.59,544.59,8678.0,543.811,544.1903,543.5615,543.5615,8678.0
2025-02-11 15:25:00,544.33,544.95,544.33,544.58,11560.0,543.302,543.9208,543.302,543.5515,11560.0
2025-02-11 15:30:00,544.61,545.26,544.46,544.99,12139.0,543.5814,544.2302,543.4317,543.9607,12139.0
2025-02-11 15:35:00,544.88,544.89,544.4,544.53,11456.0,543.8509,543.8609,543.3718,543.5016,11456.0
2025-02-11 15:40:00,544.4,544.65,544.28,544.29,8906.0,543.3718,543.6214,543.2521,543.262,8906.0
2025-02-11 15:45:00,544.26,544.26,543.64,543.98,19748.0,543.2321,543.2321,542.6133,542.9526,19748.0
2025-02-11 15:50:00,543.9,544.2,542.81,543.08,26408.0,542.8728,543.1722,541.7848,542.0543,26408.0
2025-02-11 15:55:00,543.13,545.38,543.05,545.23,92732.0,542.1042,544.35,542.0244,544.2003,92732.0
2025-02-12 09:30:00,539.09,541.98,536.31,538.64,55049.0,538.0719,540.9564,535.2971,537.6227,55049.0
2025-02-12 09:35:00,538.8,539.59,537.5,538.61,9384.0,537.7824,538.5709,536.4849,537.5928,9384.0
2025-02-12 09:40:00,538.88,538.89,536.17,537.1,14162.0,537.8623,537.8722,535.1574,536.0856,14162.0
2025-02-12 09:45:00,537.1,537.68,535.5,535.58,19403.0,536.0856,536.6645,534.4886,534.5685,19403.0
2025-02-12 09:50:00,535.86,536.13,534.12,534.23,21296.0,534.848,535.1175,533.1113,533.221,21296.0
2025-02-12 09:55:00,534.34,534.83,532.2,532.36,17536.0,533.3308,533.8199,531.1949,531.3546,17536.0
2025-02-12 10:00:00,532.5,536.38,532.5,534.96,19347.0,531.4943,535.367,531.4943,533.9497,19347.0
2025-02-12 10:05:00,536.21,536.69,534.89,536.32,11170.0,535.1973,535.6764,533.8798,535.3071,11170.0
2025-02-12 10:10:00,535.95,535.95,534.01,534.34,11310.0,534.9378,534.9378,533.0015,533.3308,11310.0
2025-02-12 10:15:00,534.62,536.91,534.23,536.54,10509.0,533.6103,535.896,533.221,535.5267,10509.0
2025-02-12 10:20:00,536.81,537.15,536.27,536.61,12776.0,535.7962,536.1355,535.2572,535.5966,12776.0
2025-02-12 10:25:00,536.81,537.05,536.1,536.56,6483.0,535.7962,536.0357,535.0875,535.5466,6483.0
2025-02-12 10:30:00,536.65,537.56,536.65,537.39,20530.0,535.6365,536.5448,535.6365,536.3751,20530.0
2025-02-12 10:35:00,537.42,538.05,537.08,538.05,9344.0,536.405,537.0338,536.0657,537.0338,9344.0
2025-02-12 10:40:00,537.85,539.71,537.85,538.58,11577.0,536.8342,538.6907,536.8342,537.5628,11577.0
2025-02-12 10:45:00,538.65,540.14,538.09,539.36,16562.0,537.6327,539.1199,537.0738,538.3414,16562.0
2025-02-12 10:50:00,540.19,540.2,538.67,538.96,3758.0,539.1698,539.1798,537.6527,537.9421,3758.0
2025-02-12 10:55:00,538.91,538.98,537.9,538.07,4722.0,537.8922,537.9621,536.8841,537.0538,4722.0
2025-02-12 11:00:00,538.38,539.4,538.23,539.03,6047.0,537.3632,538.3813,537.2135,538.012,6047.0
2025-02-12 11:05:00,538.84,539.46,538.77,539.46,6154.0,537.8223,538.4412,537.7525,538.4412,6154.0
2025-02-12 11:10:00,539.37,539.64,538.26,538.3,11395.0,538.3513,538.6208,537.2434,537.2834,11395.0
2025-02-12 11:15:00,538.3,538.46,537.92,538.38,11995.0,537.2834,537.4431,536.9041,537.3632,11995.0
2025-02-12 11:20:00,537.93,538.52,537.32,537.93,16089.0,536.9141,537.5029,536.3052,536.9141,16089.0
2025-02-12 11:25:00,537.6,537.78,537.09,537.7,8344.0,536.5847,536.7643,536.0756,536.6845,8344.0
2025-02-12 11:30:00,537.5,537.59,536.03,536.23,16872.0,536.4849,536.5747,535.0176,535.2173,16872.0
2025-02-12 11:35:00,536.23,537.93,536.03,537.93,9117.0,535.2173,536.9141,535.0176,536.9141,9117.0
2025-02-12 11:40:00,537.6,538.32,537.3,538.13,5320.0,536.5847,537.3033,536.2852,537.1137,5320.0
2025-02-12 11:45:00,538.27,538.27,537.6,537.6,3092.0,537.2534,537.2534,536.5847,536.5847,3092.0
2025-02-12 11:50:00,538.22,538.32,537.94,538.29,4878.0,537.2035,537.3033,536.924,537.2734,4878.0
2025-02-12 11:55:00,538.03,539.33,537.96,539.13,11541.0,537.0139,538.3114,536.944,538.1118,11541.0
2025-02-12 12:00:00,539.21,540.7,539.21,540.21,7394.0,538.1916,539.6788,538.1916,539.1898,7394.0
2025-02-12 12:05:00,540.29,540.81,539.07,539.84,11257.0,539.2696,539.7886,538.0519,538.8205,11257.0
2025-02-12 12:10:00,539.76,540.37,539.71,540.3,2382.0,538.7406,539.3494,538.6907,539.2796,2382.0
2025-02-12 12:15:00,540.33,540.48,539.34,539.77,4313.0,539.3095,539.4592,538.3214,538.7506,4313.0
2025-02-12 12:20:00,539.74,539.97,539.37,539.94,5213.0,538.7206,538.9502,538.3513,538.9203,5213.0
2025-02-12 12:25:00,539.7,539.72,539.3,539.34,1706.0,538.6807,538.7007,538.2815,538.3214,1706.0
2025-02-12 12:30:00,539.13,539.95,539.13,539.37,5039.0,538.1118,538.9302,538.1118,538.3513,5039.0
2025-02-12 12:35:00,539.39,539.93,539.11,539.25,4039.0,538.3713,538.9103,538.0918,538.2316,4039.0
2025-02-12 12:40:00,539.21,539.34,539.21,539.34,839.0,538.1916,538.3214,538.1916,538.3214,839.0
2025-02-12 12:45:00,539.39,540.16,539.39,539.74,2428.0,538.3713,539.1398,538.3713,538.7206,2428.0
2025-02-12 12:50:00,539.85,539.87,539.44,539.66,6127.0,538.8304,538.8504,538.4212,538.6408,6127.0
2025-02-12 12:55:00,539.61,539.76,538.89,539.13,5311.0,538.5909,538.7406,537.8722,538.1118,5311.0
2025-02-12 13:00:00,538.91,539.36,538.91,538.95,2188.0,537.8922,538.3414,537.8922,537.9321,2188.0
2025-02-12 13:05:00,539.04,539.34,538.53,538.77,11928.0,538.022,538.3214,537.5129,537.7525,11928.0
2025-02-12 13:10:00,538.8,539.59,538.78,539.59,12671.0,537.7824,538.5709,537.7625,538.5709,12671.0
2025-02-12 13:15:00,539.61,539.95,539.41,539.95,2819.0,538.5909,538.9302,538.3913,538.9302,2819.0
2025-02-12 13:20:00,539.68,539.98,539.55,539.73,2268.0,538.6608,538.9602,538.531,538.7107,2268.0
2025-02-12 13:25:00,539.88,539.88,538.19,538.29,6206.0,538.8604,538.8604,537.1736,537.2734,6206.0
2025-02-12 13:30:00,538.3,538.77,538.3,538.59,6166.0,537.2834,537.7525,537.2834,537.5728,6166.0
2025-02-12 13:35:00,538.59,539.3,538.4,539.0,15429.0,537.5728,538.2815,537.3832,537.982,15429.0
2025-02-12 13:40:00,539.03,539.96,538.95,539.05,8914.0,538.012,538.9402,537.9321,538.0319,8914.0
2025-02-12 13:45:00,539.04,539.51,538.93,538.97,13993.0,538.022,538.4911,537.9122,537.9521,13993.0
2025-02-12 13:50:00,539.25,539.34,538.59,538.59,23082.0,538.2316,538.3214,537.5728,537.5728,23082.0
2025-02-12 13:55:00,538.75,539.0,538.55,538.87,3855.0,537.7325,537.982,537.5329,537.8523,3855.0
2025-02-12 14:00:00,538.64,538.91,538.17,538.79,4670.0,537.6227,537.8922,537.1536,537.7724,4670.0
2025-02-12 14:05:00,538.52,538.53,537.8,538.41,5967.0,537.5029,537.5129,536.7843,537.3932,5967.0
2025-02-12 14:10:00,538.25,538.26,537.57,537.57,3821.0,537.2335,537.2434,536.5547,536.5547,3821.0
2025-02-12 14:15:00,537.63,537.88,537.28,537.87,3408.0,536.6146,536.8642,536.2653,536.8542,3408.0
2025-02-12 14:20:00,537.6,537.66,537.29,537.34,3492.0,536.5847,536.6446,536.2753,536.3252,3492.0
2025-02-12 14:25:00,537.44,538.0,537.43,537.81,19808.0,536.425,536.9839,536.415,536.7943,19808.0
2025-02-12 14:30:00,537.82,538.71,537.7,538.6,18475.0,536.8043,537.6926,536.6845,537.5828,18475.0
2025-02-12 14:35:00,538.72,539.07,538.03,538.3,7458.0,537.7026,538.0519,537.0139,537.2834,7458.0
2025-02-12 14:40:00,538.07,538.43,537.58,537.88,12715.0,537.0538,537.4131,536.5647,536.8642,12715.0
2025-02-12 14:45:00,537.72,539.0,537.72,538.93,6338.0,536.7045,537.982,536.7045,537.9122,6338.0
2025-02-12 14:50:00,538.85,538.88,537.93,538.36,17631.0,537.8323,537.8623,536.9141,537.3432,17631.0
2025-02-12 14:55:00,538.18,538.35,537.94,538.28,4194.0,537.1636,537.3333,536.924,537.2634,4194.0
2025-02-12 15:00:00,538.31,538.77,538.1,538.16,7794.0,537.2933,537.7525,537.0837,537.1436,7794.0
2025-02-12 15:05:00,538.48,539.04,538.22,538.52,15472.0,537.463,538.022,537.2035,537.5029,15472.0
2025-02-12 15:10:00,538.61,538.68,537.59,537.75,7825.0,537.5928,537.6626,536.5747,536.7344,7825.0
2025-02-12 15:15:00,537.76,538.0,537.11,537.27,10968.0,536.7444,536.9839,536.0956,536.2553,10968.0
2025-02-12 15:20:00,537.1,537.69,536.63,537.04,20786.0,536.0856,536.6745,535.6165,536.0257,20786.0
2025-02-12 15:25:00,537.13,537.26,536.86,536.87,4544.0,536.1156,536.2453,535.8461,535.8561,4544.0
2025-02-12 15:30:00,536.93,537.62,536.85,537.62,8510.0,535.9159,536.6046,535.8361,536.6046,8510.0
2025-02-12 15:35:00,537.6,537.86,537.08,537.09,9984.0,536.5847,536.8442,536.0657,536.0756,9984.0
2025-02-12 15:40:00,537.16,537.85,537.0,537.36,27050.0,536.1455,536.8342,535.9858,536.3451,27050.0
2025-02-12 15:45:00,537.36,537.58,536.53,537.52,18538.0,536.3451,536.5647,535.5167,536.5048,18538.0
2025-02-12 15:50:00,537.83,538.39,537.24,537.49,20626.0,536.8142,537.3732,536.2254,536.4749,20626.0
2025-02-12 15:55:00,537.66,538.43,537.58,537.85,86148.0,536.6446,537.4131,536.5647,536.8342,86148.0
2025-02-13 09:30:00,540.0,540.18,532.9,532.91,129134.0,538.9801,539.1598,531.8936,531.9035,129134.0
2025-02-13 09:35:00,532.9,536.06,532.25,534.91,33972.0,531.8936,535.0476,531.2448,533.8998,33972.0
2025-02-13 09:40:00,535.52,537.44,535.52,536.98,4528.0,534.5086,536.425,534.5086,535.9659,4528.0
2025-02-13 09:45:00,536.62,538.0,536.62,536.85,9159.0,535.6065,536.9839,535.6065,535.8361,9159.0
2025-02-13 09:50:00,536.86,536.86,534.83,535.0,7180.0,535.8461,535.8461,533.8199,533.9896,7180.0
2025-02-13 09:55:00,535.95,536.58,535.5,535.89,3983.0,534.9378,535.5666,534.4886,534.8779,3983.0
2025-02-13 10:00:00,535.89,536.07,534.17,534.51,41581.0,534.8779,535.0576,533.1612,533.5005,41581.0
2025-02-13 10:05:00,534.33,536.26,534.02,536.25,33649.0,533.3209,535.2472,533.0114,535.2372,33649.0
2025-02-13 10:10:00,536.25,536.25,535.51,536.18,3799.0,535.2372,535.2372,534.4986,535.1674,3799.0
2025-02-13 10:15:00,535.85,536.73,535.85,536.62,3324.0,534.838,535.7163,534.838,535.6065,3324.0
2025-02-13 10:20:00,536.56,537.11,535.68,536.25,6634.0,535.5466,536.0956,534.6683,535.2372,6634.0
2025-02-13 10:25:00,536.51,536.83,535.43,536.68,10357.0,535.4967,535.8161,534.4188,535.6664,10357.0
2025-02-13 10:30:00,536.8,537.59,536.8,537.56,4369.0,535.7862,536.5747,535.7862,536.5448,4369.0
2025-02-13 10:35:00,537.59,537.9,536.35,536.42,6547.0,536.5747,536.8841,535.337,535.4069,6547.0
2025-02-13 10:40:00,535.88,536.57,535.87,536.24,4756.0,534.8679,535.5566,534.8579,535.2272,4756.0
2025-02-13 10:45:00,536.28,536.64,535.6,536.13,5616.0,535.2672,535.6265,534.5885,535.1175,5616.0
2025-02-13 10:50:00,536.15,536.5,535.12,535.77,7198.0,535.1374,535.4868,534.1094,534.7581,7198.0
2025-02-13 10:55:00,535.77,535.78,534.11,534.11,46522.0,534.7581,534.7681,533.1013,533.1013,46522.0
2025-02-13 11:00:00,534.46,535.24,534.46,535.23,15231.0,533.4506,534.2291,533.4506,534.2192,15231.0
2025-02-13 11:05:00,535.25,536.33,534.97,535.99,11206.0,534.2391,535.3171,533.9596,534.9777,11206.0
2025-02-13 11:10:00,535.92,536.47,535.92,536.13,16220.0,534.9079,535.4568,534.9079,535.1175,16220.0
2025-02-13 11:15:00,536.34,536.52,535.42,536.0,17412.0,535.3271,535.5067,534.4088,534.9877,17412.0
2025-02-13 11:20:00,536.0,536.29,535.18,535.18,4339.0,534.9877,535.2772,534.1693,534.1693,4339.0
2025-02-13 11:25:00,535.49,535.49,534.25,534.45,7716.0,534.4787,534.4787,533.241,533.4406,7716.0
2025-02-13 11:30:00,534.45,535.39,534.45,534.9,10393.0,533.4406,534.3789,533.4406,533.8898,10393.0
2025-02-13 11:35:00,534.86,535.03,534.48,534.48,10618.0,533.8499,534.0195,533.4706,533.4706,10618.0
2025-02-13 11:40:00,534.61,535.05,534.38,534.97,6251.0,533.6003,534.0395,533.3708,533.9596,6251.0
2025-02-13 11:45:00,535.0,535.0,534.48,534.48,1024.0,533.9896,533.9896,533.4706,533.4706,1024.0
2025-02-13 11:50:00,534.44,534.91,534.17,534.91,4742.0,533.4306,533.8998,533.1612,533.8998,4742.0
2025-02-13 11:55:00,534.89,534.94,534.37,534.9,1498.0,533.8798,533.9297,533.3608,533.8898,1498.0
2025-02-13 12:00:00,534.6,534.6,534.18,534.37,1371.0,533.5903,533.5903,533.1711,533.3608,1371.0
2025-02-13 12:05:00,534.2,534.61,533.81,533.93,23053.0,533.1911,533.6003,532.8018,532.9216,23053.0
2025-02-13 12:10:00,533.98,534.19,533.66,534.05,11199.0,532.9715,533.1811,532.6521,533.0414,11199.0
2025-02-13 12:15:00,533.89,534.18,533.61,533.61,7891.0,532.8817,533.1711,532.6022,532.6022,7891.0
2025-02-13 12:20:00,533.84,534.06,533.58,533.73,4291.0,532.8318,533.0514,532.5723,532.722,4291.0
2025-02-13 12:25:00,533.69,533.79,533.26,533.38,12603.0,532.6821,532.7819,532.2529,532.3727,12603.0
2025-02-13 12:30:00,533.4,534.08,533.38,533.93,5505.0,532.3926,533.0713,532.3727,532.9216,5505.0
2025-02-13 12:35:00,533.95,534.0,533.78,533.98,1986.0,532.9416,532.9915,532.7719,532.9715,1986.0
2025-02-13 12:40:00,533.78,533.9,532.89,532.89,2541.0,532.7719,532.8917,531.8836,531.8836,2541.0
2025-02-13 12:45:00,533.14,533.39,533.04,533.18,2540.0,532.1331,532.3826,532.0333,532.173,2540.0
2025-02-13 12:50:00,532.94,532.94,532.56,532.7,2070.0,531.9335,531.9335,531.5542,531.6939,2070.0
2025-02-13 12:55:00,532.57,532.57,532.04,532.04,1541.0,531.5642,531.5642,531.0352,531.0352,1541.0
2025-02-13 13:00:00,532.17,532.17,531.2,531.56,10651.0,531.1649,531.1649,530.1968,530.5561,10651.0
2025-02-13 13:05:00,531.56,531.8,531.55,531.56,1946.0,530.5561,530.7956,530.5461,530.5561,1946.0
2025-02-13 13:10:00,531.61,532.02,531.6,531.85,4711.0,530.606,531.0152,530.596,530.8455,4711.0
2025-02-13 13:15:00,531.96,532.22,531.59,531.6,7413.0,530.9553,531.2148,530.586,530.596,7413.0
2025-02-13 13:20:00,531.59,531.92,531.51,531.51,2651.0,530.586,530.9154,530.5062,530.5062,2651.0
2025-02-13 13:25:00,531.51,531.85,531.45,531.65,12981.0,530.5062,530.8455,530.4463,530.6459,12981.0
2025-02-13 13:30:00,531.63,532.49,531.52,532.22,4711.0,530.626,531.4843,530.5162,531.2148,4711.0
2025-02-13 13:35:00,532.57,532.57,531.93,532.42,2776.0,531.5642,531.5642,530.9254,531.4145,2776.0
2025-02-13 13:40:00,532.42,532.42,531.38,532.05,5121.0,531.4145,531.4145,530.3764,531.0452,5121.0
2025-02-13 13:45:00,531.83,532.4,531.82,531.92,3630.0,530.8256,531.3945,530.8156,530.9154,3630.0
2025-02-13 13:50:00,532.06,532.11,531.57,531.68,3085.0,531.0551,531.105,530.5661,530.6759,3085.0
2025-02-13 13:55:00,531.84,532.34,531.51,532.04,8824.0,530.8356,531.3346,530.5062,531.0352,8824.0
2025-02-13 14:00:00,532.01,532.33,532.01,532.22,6974.0,531.0052,531.3246,531.0052,531.2148,6974.0
2025-02-13 14:05:00,532.32,532.47,532.03,532.29,9413.0,531.3147,531.4644,531.0252,531.2847,9413.0
2025-02-13 14:10:00,532.15,532.31,531.89,532.31,3498.0,531.145,531.3047,530.8855,531.3047,3498.0
2025-02-13 14:15:00,532.14,533.28,532.06,533.27,10475.0,531.135,532.2728,531.0551,532.2629,10475.0
2025-02-13 14:20:00,533.05,533.86,532.91,533.06,7651.0,532.0433,532.8517,531.9035,532.0533,7651.0
2025-02-13 14:25:00,533.02,533.31,532.53,532.83,13386.0,532.0133,532.3028,531.5243,531.8237,13386.0
2025-02-13 14:30:00,532.87,533.09,532.45,533.07,11572.0,531.8636,532.0832,531.4444,532.0632,11572.0
2025-02-13 14:35:00,532.87,532.87,532.36,532.45,2718.0,531.8636,531.8636,531.3546,531.4444,2718.0
2025-02-13 14:40:00,532.57,532.63,532.24,532.49,4814.0,531.5642,531.6241,531.2348,531.4843,4814.0
2025-02-13 14:45:00,532.61,532.62,532.04,532.33,15018.0,531.6041,531.6141,531.0352,531.3246,15018.0
2025-02-13 14:50:00,532.49,533.22,532.29,532.46,110212.0,531.4843,532.213,531.2847,531.4544,110212.0
2025-02-13 14:55:00,532.56,532.96,532.37,532.76,28427.0,531.5542,531.9534,531.3646,531.7538,28427.0
2025-02-13 15:00:00,532.76,533.54,532.76,533.04,12847.0,531.7538,532.5323,531.7538,532.0333,12847.0
2025-02-13 15:05:00,533.18,534.02,533.17,533.84,4505.0,532.173,533.0114,532.163,532.8318,4505.0
2025-02-13 15:10:00,533.79,534.32,533.28,534.32,7910.0,532.7819,533.3109,532.2728,533.3109,7910.0
2025-02-13 15:15:00,534.42,535.22,534.25,535.13,5984.0,533.4107,534.2092,533.241,534.1193,5984.0
2025-02-13 15:20:00,535.13,535.14,534.81,534.94,6719.0,534.1193,534.1293,533.7999,533.9297,6719.0
2025-02-13 15:25:00,534.94,535.01,534.5,534.89,5725.0,533.9297,533.9996,533.4905,533.8798,5725.0
2025-02-13 15:30:00,534.9,535.38,534.83,535.34,6790.0,533.8898,534.3689,533.8199,534.3289,6790.0
2025-02-13 15:35:00,535.35,535.35,534.12,534.28,6189.0,534.3389,534.3389,533.1113,533.271,6189.0
2025-02-13 15:40:00,534.28,534.36,533.93,533.97,5337.0,533.271,533.3508,532.9216,532.9615,5337.0
2025-02-13 15:45:00,533.99,534.32,533.75,534.11,4551.0,532.9815,533.3109,532.742,533.1013,4551.0
2025-02-13 15:50:00,534.14,534.38,532.82,532.88,21657.0,533.1312,533.3708,531.8137,531.8736,21657.0
2025-02-13 15:55:00,533.02,533.24,532.41,532.57,63955.0,532.0133,532.2329,531.4045,531.5642,63955.0
2025-02-14 09:30:00,535.1,537.21,534.95,536.2,35914.0,534.0894,536.1954,533.9397,535.1873,35914.0
2025-02-14 09:35:00,536.13,536.77,534.95,536.39,21579.0,535.1175,535.7562,533.9397,535.377,21579.0
2025-02-14 09:40:00,536.9,537.46,535.16,535.98,7590.0,535.886,536.4449,534.1493,534.9677,7590.0
2025-02-14 09:45:00,536.02,536.02,534.07,534.46,5718.0,535.0077,535.0077,533.0613,533.4506,5718.0
2025-02-14 09:50:00,534.05,534.25,533.04,533.32,9921.0,533.0414,533.241,532.0333,532.3128,9921.0
2025-02-14 09:55:00,533.25,534.45,532.97,534.45,26686.0,532.2429,533.4406,531.9634,533.4406,26686.0
2025-02-14 10:00:00,533.52,534.18,533.07,533.18,4540.0,532.5124,533.1711,532.0632,532.173,4540.0
2025-02-14 10:05:00,533.19,534.38,532.94,533.5,11207.0,532.183,533.3708,531.9335,532.4924,11207.0
2025-02-14 10:10:00,534.07,535.01,533.58,534.08,49929.0,533.0613,533.9996,532.5723,533.0713,49929.0
2025-02-14 10:15:00,533.84,533.95,533.32,533.9,2227.0,532.8318,532.9416,532.3128,532.8917,2227.0
2025-02-14 10:20:00,533.41,534.29,532.8,534.26,2271.0,532.4026,533.2809,531.7937,533.251,2271.0
2025-02-14 10:25:00,534.23,535.1,533.1,533.1,6141.0,533.221,534.0894,532.0932,532.0932,6141.0
2025-02-14 10:30:00,533.58,534.4,532.79,534.21,9624.0,532.5723,533.3907,531.7838,533.2011,9624.0
2025-02-14 10:35:00,534.0,534.19,533.26,533.26,14917.0,532.9915,533.1811,532.2529,532.2529,14917.0
2025-02-14 10:40:00,533.39,534.37,533.33,534.37,6902.0,532.3826,533.3608,532.3227,533.3608,6902.0
2025-02-14 10:45:00,534.37,535.81,534.37,535.31,8492.0,533.3608,534.7981,533.3608,534.299,8492.0
2025-02-14 10:50:00,535.31,535.52,534.7,534.7,3119.0,534.299,534.5086,533.6902,533.6902,3119.0
2025-02-14 10:55:00,535.15,535.43,534.41,534.42,4872.0,534.1393,534.4188,533.4007,533.4107,4872.0
2025-02-14 11:00:00,534.75,535.9,534.74,535.67,8592.0,533.7401,534.8879,533.7301,534.6583,8592.0
2025-02-14 11:05:00,535.33,535.59,534.96,535.27,8483.0,534.319,534.5785,533.9497,534.2591,8483.0
2025-02-14 11:10:00,535.27,535.59,534.88,534.99,9314.0,534.2591,534.5785,533.8698,533.9796,9314.0
2025-02-14 11:15:00,535.16,535.23,534.39,535.0,31159.0,534.1493,534.2192,533.3807,533.9896,31159.0
2025-02-14 11:20:00,534.95,535.49,534.81,535.05,14375.0,533.9397,534.4787,533.7999,534.0395,14375.0
2025-02-14 11:25:00,535.02,535.51,534.69,535.2,20539.0,534.0096,534.4986,533.6802,534.1892,20539.0
2025-02-14 11:30:00,535.0,535.8,534.42,535.64,10033.0,533.9896,534.7881,533.4107,534.6284,10033.0
2025-02-14 11:35:00,535.96,535.96,534.7,534.95,7519.0,534.9478,534.9478,533.6902,533.9397,7519.0
2025-02-14 11:40:00,534.98,535.12,534.76,535.03,12825.0,533.9696,534.1094,533.75,534.0195,12825.0
2025-02-14 11:45:00,535.0,535.45,534.74,535.19,7896.0,533.9896,534.4387,533.7301,534.1792,7896.0
2025-02-14 11:50:00,535.36,535.53,534.99,535.27,10105.0,534.3489,534.5186,533.9796,534.2591,10105.0
2025-02-14 11:55:00,535.17,535.64,535.17,535.27,1160.0,534.1593,534.6284,534.1593,534.2591,1160.0
2025-02-14 12:00:00,535.32,535.44,534.72,534.73,2402.0,534.309,534.4288,533.7101,533.7201,2402.0
2025-02-14 12:05:00,534.8,535.12,534.44,534.72,4337.0,533.79,534.1094,533.4306,533.7101,4337.0
2025-02-14 12:10:00,534.44,534.73,534.16,534.16,4048.0,533.4306,533.7201,533.1512,533.1512,4048.0
2025-02-14 12:15:00,534.12,535.0,534.01,534.07,58496.0,533.1113,533.9896,533.0015,533.0613,58496.0
2025-02-14 12:20:00,534.09,534.17,533.41,533.63,3670.0,533.0813,533.1612,532.4026,532.6222,3670.0
2025-02-14 12:25:00,533.49,533.76,532.97,532.98,15171.0,532.4824,532.7519,531.9634,531.9734,15171.0
2025-02-14 12:30:00,532.98,533.15,532.8,533.11,4582.0,531.9734,532.1431,531.7937,532.1032,4582.0
2025-02-14 12:35:00,533.0,533.32,532.94,533.12,10694.0,531.9934,532.3128,531.9335,532.1131,10694.0
2025-02-14 12:40:00,532.96,532.96,532.51,532.64,2947.0,531.9534,531.9534,531.5043,531.634,2947.0
2025-02-14 12:45:00,532.97,533.24,532.96,533.2,700.0,531.9634,532.2329,531.9534,532.193,700.0
2025-02-14 12:50:00,533.39,533.77,533.37,533.48,4567.0,532.3826,532.7619,532.3627,532.4725,4567.0
2025-02-14 12:55:00,533.5,533.74,533.02,533.24,2861.0,532.4924,532.732,532.0133,532.2329,2861.0
2025-02-14 13:00:00,533.09,533.33,533.09,533.19,1915.0,532.0832,532.3227,532.0832,532.183,1915.0
2025-02-14 13:05:00,533.32,533.33,532.94,533.22,1822.0,532.3128,532.3227,531.9335,532.213,1822.0
2025-02-14 13:10:00,532.97,533.42,532.92,533.14,2796.0,531.9634,532.4126,531.9135,532.1331,2796.0
2025-02-14 13:15:00,533.14,533.23,533.04,533.23,4007.0,532.1331,532.2229,532.0333,532.2229,4007.0
2025-02-14 13:20:00,533.24,533.38,533.01,533.22,1890.0,532.2329,532.3727,532.0033,532.213,1890.0
2025-02-14 13:25:00,533.17,533.33,532.84,533.05,3598.0,532.163,532.3227,531.8337,532.0433,3598.0
2025-02-14 13:30:00,532.85,533.2,532.6,533.07,10870.0,531.8437,532.193,531.5941,532.0632,10870.0
2025-02-14 13:35:00,532.74,533.05,532.74,533.05,1105.0,531.7339,532.0433,531.7339,532.0433,1105.0
2025-02-14 13:40:00,533.05,534.32,533.05,534.06,2036.0,532.0433,533.3109,532.0433,533.0514,2036.0
2025-02-14 13:45:00,534.2,534.32,533.94,534.12,2087.0,533.1911,533.3109,532.9316,533.1113,2087.0
2025-02-14 13:50:00,534.12,534.13,533.8,533.83,2114.0,533.1113,533.1212,532.7919,532.8218,2114.0
2025-02-14 13:55:00,533.65,533.99,533.65,533.96,2662.0,532.6421,532.9815,532.6421,532.9516,2662.0
2025-02-14 14:00:00,533.69,533.96,533.51,533.85,3181.0,532.6821,532.9516,532.5024,532.8418,3181.0
2025-02-14 14:05:00,533.81,534.02,533.61,533.82,3808.0,532.8018,533.0114,532.6022,532.8118,3808.0
2025-02-14 14:10:00,533.82,534.03,533.56,533.92,5856.0,532.8118,533.0214,532.5523,532.9116,5856.0
2025-02-14 14:15:00,534.01,534.01,532.84,532.93,10802.0,533.0015,533.0015,531.8337,531.9235,10802.0
2025-02-14 14:20:00,533.08,533.08,532.73,532.83,2244.0,532.0732,532.0732,531.7239,531.8237,2244.0
2025-02-14 14:25:00,532.88,533.19,532.49,532.96,6715.0,531.8736,532.183,531.4843,531.9534,6715.0
2025-02-14 14:30:00,532.97,533.22,532.89,533.16,2393.0,531.9634,532.213,531.8836,532.1531,2393.0
2025-02-14 14:35:00,532.95,533.24,532.77,532.77,4331.0,531.9435,532.2329,531.7638,531.7638,4331.0
2025-02-14 14:40:00,532.91,533.92,532.91,533.84,19144.0,531.9035,532.9116,531.9035,532.8318,19144.0
2025-02-14 14:45:00,533.85,534.02,533.5,533.76,4622.0,532.8418,533.0114,532.4924,532.7519,4622.0
2025-02-14 14:50:00,533.7,533.85,533.7,533.85,3611.0,532.692,532.8418,532.692,532.8418,3611.0
2025-02-14 14:55:00,533.74,533.95,533.21,533.57,4277.0,532.732,532.9416,532.203,532.5623,4277.0
2025-02-14 15:00:00,533.35,533.42,533.07,533.21,6192.0,532.3427,532.4126,532.0632,532.203,6192.0
2025-02-14 15:05:00,533.22,533.45,533.12,533.45,2048.0,532.213,532.4425,532.1131,532.4425,2048.0
2025-02-14 15:10:00,533.27,533.38,533.07,533.22,4385.0,532.2629,532.3727,532.0632,532.213,4385.0
2025-02-14 15:15:00,533.07,533.63,533.07,533.56,7585.0,532.0632,532.6222,532.0632,532.5523,7585.0
2025-02-14 15:20:00,533.52,534.07,533.37,533.37,14376.0,532.5124,533.0613,532.3627,532.3627,14376.0
2025-02-14 15:25:00,533.57,533.72,532.68,532.68,3432.0,532.5623,532.712,531.674,531.674,3432.0
2025-02-14 15:30:00,532.55,532.6,532.29,532.58,1933.0,531.5442,531.5941,531.2847,531.5742,1933.0
2025-02-14 15:35:00,532.41,532.5,531.99,532.27,11718.0,531.4045,531.4943,530.9853,531.2647,11718.0
2025-02-14 15:40:00,532.27,532.64,531.89,532.03,10643.0,531.2647,531.634,530.8855,531.0252,10643.0
2025-02-14 15:45:00,531.86,532.0,531.3,531.46,9788.0,530.8555,530.9953,530.2966,530.4563,9788.0
2025-02-14 15:50:00,531.91,532.67,531.82,532.61,23303.0,530.9054,531.664,530.8156,531.6041,23303.0
2025-02-14 15:55:00,532.52,533.13,531.63,531.69,103127.0,531.5143,532.1231,530.626,530.6858,103127.0
2025-02-18 09:30:00,531.66,533.05,524.16,525.43,130919.0,530.6559,532.0433,523.1701,524.4377,130919.0
2025-02-18 09:35:00,525.12,526.7,523.13,524.22,27641.0,524.1283,525.7053,522.142,523.23,27641.0
2025-02-18 09:40:00,523.8,525.8,523.33,523.7,29955.0,522.8107,524.807,522.3416,522.7109,29955.0
2025-02-18 09:45:00,523.66,526.67,523.38,524.02,26595.0,522.671,525.6753,522.3915,523.0303,26595.0
2025-02-18 09:50:00,524.4,525.71,523.5,523.83,29115.0,523.4096,524.7171,522.5113,522.8407,29115.0
2025-02-18 09:55:00,524.21,524.22,522.09,522.8,80728.0,523.22,523.23,521.104,521.8126,80728.0
2025-02-18 10:00:00,523.37,526.11,522.22,525.93,23495.0,522.3816,525.1164,521.2337,524.9367,23495.0
2025-02-18 10:05:00,526.31,526.78,525.02,526.58,11768.0,525.316,525.7851,524.0284,525.5855,11768.0
2025-02-18 10:10:00,526.58,527.29,525.77,525.77,15424.0,525.5855,526.2942,524.777,524.777,15424.0
2025-02-18 10:15:00,525.72,527.11,525.46,526.85,21313.0,524.7271,526.1145,524.4676,525.855,21313.0
2025-02-18 10:20:00,526.78,527.2,525.37,525.6,17355.0,525.7851,526.2043,524.3778,524.6073,17355.0
2025-02-18 10:25:00,525.62,527.0,525.62,526.7,11080.0,524.6273,526.0047,524.6273,525.7053,11080.0
2025-02-18 10:30:00,527.05,528.17,527.05,527.21,21525.0,526.0546,527.1725,526.0546,526.2143,21525.0
2025-02-18 10:35:00,527.04,527.81,526.44,526.58,11629.0,526.0446,526.8132,525.4458,525.5855,11629.0
2025-02-18 10:40:00,526.56,527.28,526.32,526.68,17068.0,525.5655,526.2842,525.326,525.6853,17068.0
2025-02-18 10:45:00,526.71,527.43,526.48,527.0,24363.0,525.7152,526.4339,525.4857,526.0047,24363.0
2025-02-18 10:50:00,527.0,527.2,526.15,526.52,10783.0,526.0047,526.2043,525.1563,525.5256,10783.0
2025-02-18 10:55:00,526.11,526.88,526.04,526.35,11718.0,525.1164,525.8849,525.0465,525.3559,11718.0
2025-02-18 11:00:00,526.29,527.37,526.14,526.59,18900.0,525.296,526.374,525.1463,525.5955,18900.0
2025-02-18 11:05:00,526.59,526.81,526.16,526.18,8824.0,525.5955,525.8151,525.1663,525.1862,8824.0
2025-02-18 11:10:00,526.38,526.5,526.07,526.17,5805.0,525.3859,525.5056,525.0765,525.1763,5805.0
2025-02-18 11:15:00,526.05,526.44,525.45,525.65,8843.0,525.0565,525.4458,524.4576,524.6572,8843.0
2025-02-18 11:20:00,525.56,525.68,525.15,525.55,15934.0,524.5674,524.6872,524.1582,524.5574,15934.0
2025-02-18 11:25:00,525.48,525.57,524.39,525.21,11226.0,524.4876,524.5774,523.3996,524.2181,11226.0
2025-02-18 11:30:00,525.09,525.31,524.66,525.13,10459.0,524.0983,524.3179,523.6691,524.1382,10459.0
2025-02-18 11:35:00,524.95,524.95,522.57,523.48,28217.0,523.9586,523.9586,521.5831,522.4913,28217.0
2025-02-18 11:40:00,523.42,524.09,523.3,524.09,5969.0,522.4315,523.1002,522.3117,523.1002,5969.0
2025-02-18 11:45:00,524.14,524.31,523.09,523.17,9696.0,523.1501,523.3198,522.1021,522.1819,9696.0
2025-02-18 11:50:00,523.48,524.01,523.13,523.66,7393.0,522.4913,523.0203,522.142,522.671,7393.0
2025-02-18 11:55:00,523.66,524.08,523.45,524.0,6335.0,522.671,523.0902,522.4614,523.0104,6335.0
2025-02-18 12:00:00,523.98,523.98,522.99,523.28,6588.0,522.9904,522.9904,522.0023,522.2917,6588.0
2025-02-18 12:05:00,523.28,523.57,522.99,522.99,2345.0,522.2917,522.5812,522.0023,522.0023,2345.0
2025-02-18 12:10:00,523.12,523.12,522.19,522.44,10603.0,522.132,522.132,521.2038,521.4533,10603.0
2025-02-18 12:15:00,522.44,522.66,522.19,522.44,3750.0,521.4533,521.6729,521.2038,521.4533,3750.0
2025-02-18 12:20:00,522.44,523.26,522.21,522.93,9252.0,521.4533,522.2718,521.2237,521.9424,9252.0
2025-02-18 12:25:00,523.23,523.66,523.03,523.27,6827.0,522.2418,522.671,522.0422,522.2817,6827.0
2025-02-18 12:30:00,523.44,523.84,523.25,523.78,11895.0,522.4514,522.8507,522.2618,522.7908,11895.0
2025-02-18 12:35:00,523.63,523.63,522.3,522.36,5915.0,522.6411,522.6411,521.3136,521.3735,5915.0
2025-02-18 12:40:00,522.16,522.29,521.41,522.0,10617.0,521.1738,521.3036,520.4253,521.0141,10617.0
2025-02-18 12:45:00,522.0,522.01,521.55,521.84,7458.0,521.0141,521.0241,520.565,520.8544,7458.0
2025-02-18 12:50:00,521.84,522.36,521.8,521.85,5722.0,520.8544,521.3735,520.8145,520.8644,5722.0
2025-02-18 12:55:00,521.71,522.21,521.71,522.1,7203.0,520.7247,521.2237,520.7247,521.114,7203.0
2025-02-18 13:00:00,521.94,522.43,521.75,522.15,10654.0,520.9543,521.4433,520.7646,521.1639,10654.0
2025-02-18 13:05:00,522.26,522.45,521.64,521.64,8487.0,521.2737,521.4633,520.6548,520.6548,8487.0
2025-02-18 13:10:00,521.6,521.84,521.39,521.71,6353.0,520.6149,520.8544,520.4053,520.7247,6353.0
2025-02-18 13:15:00,521.63,522.2,521.61,521.77,6477.0,520.6448,521.2138,520.6249,520.7846,6477.0
2025-02-18 13:20:00,521.73,522.25,521.21,522.15,9274.0,520.7447,521.2637,520.2256,521.1639,9274.0
2025-02-18 13:25:00,522.15,522.29,521.88,522.04,9584.0,521.1639,521.3036,520.8944,521.0541,9584.0
2025-02-18 13:30:00,522.04,522.46,522.01,522.24,11607.0,521.0541,521.4733,521.0241,521.2537,11607.0
2025-02-18 13:35:00,522.24,522.25,521.83,521.93,11755.0,521.2537,521.2637,520.8445,520.9443,11755.0
2025-02-18 13:40:00,522.04,522.83,521.93,522.72,11269.0,521.0541,521.8426,520.9443,521.7328,11269.0
2025-02-18 13:45:00,522.82,523.12,522.6,522.93,10120.0,521.8326,522.132,521.613,521.9424,10120.0
2025-02-18 13:50:00,523.05,523.05,521.45,521.45,12430.0,522.0622,522.0622,520.4652,520.4652,12430.0
2025-02-18 13:55:00,521.73,522.08,521.1,521.59,11228.0,520.7447,521.094,520.1158,520.6049,11228.0
2025-02-18 14:00:00,521.72,522.29,521.63,522.17,13897.0,520.7347,521.3036,520.6448,521.1838,13897.0
2025-02-18 14:05:00,522.17,522.62,521.79,522.13,9666.0,521.1838,521.633,520.8045,521.1439,9666.0
2025-02-18 14:10:00,522.12,522.4,521.82,521.83,10354.0,521.1339,521.4134,520.8345,520.8445,10354.0
2025-02-18 14:15:00,522.01,522.78,521.88,522.5,17473.0,521.0241,521.7927,520.8944,521.5132,17473.0
2025-02-18 14:20:00,522.5,523.18,522.36,523.18,10066.0,521.5132,522.1919,521.3735,522.1919,10066.0
2025-02-18 14:25:00,523.0,523.19,522.54,522.54,12446.0,522.0123,522.2019,521.5531,521.5531,12446.0
2025-02-18 14:30:00,522.78,522.98,522.55,522.72,10750.0,521.7927,521.9923,521.5631,521.7328,10750.0
2025-02-18 14:35:00,522.72,523.0,522.41,522.41,8030.0,521.7328,522.0123,521.4234,521.4234,8030.0
2025-02-18 14:40:00,522.36,522.46,522.01,522.22,9667.0,521.3735,521.4733,521.0241,521.2337,9667.0
2025-02-18 14:45:00,522.01,522.4,521.68,521.71,7188.0,521.0241,521.4134,520.6947,520.7247,7188.0
2025-02-18 14:50:00,521.75,522.26,521.63,522.13,14383.0,520.7646,521.2737,520.6448,521.1439,14383.0
2025-02-18 14:55:00,522.1,522.3,521.47,521.8,7489.0,521.114,521.3136,520.4851,520.8145,7489.0
2025-02-18 15:00:00,521.8,522.13,521.05,522.12,12631.0,520.8145,521.1439,520.0659,521.1339,12631.0
2025-02-18 15:05:00,522.19,523.09,522.11,522.97,22845.0,521.2038,522.1021,521.1239,521.9823,22845.0
2025-02-18 15:10:00,522.97,523.3,522.34,523.29,17207.0,521.9823,522.3117,521.3535,522.3017,17207.0
2025-02-18 15:15:00,523.28,523.5,522.75,522.8,8444.0,522.2917,522.5113,521.7627,521.8126,8444.0
2025-02-18 15:20:00,522.77,524.01,522.69,524.01,9942.0,521.7827,523.0203,521.7028,523.0203,9942.0
2025-02-18 15:25:00,524.22,524.22,523.61,523.65,7092.0,523.23,523.23,522.6211,522.661,7092.0
2025-02-18 15:30:00,523.61,524.43,523.44,524.26,10133.0,522.6211,523.4396,522.4514,523.2699,10133.0
2025-02-18 15:35:00,524.16,524.82,524.06,524.63,15140.0,523.1701,523.8288,523.0703,523.6392,15140.0
2025-02-18 15:40:00,524.74,524.76,523.85,524.42,20662.0,523.749,523.7689,522.8606,523.4296,20662.0
2025-02-18 15:45:00,524.45,525.54,524.32,525.54,14334.0,523.4595,524.5475,523.3298,524.5475,14334.0
2025-02-18 15:50:00,525.72,526.61,523.83,523.84,35572.0,524.7271,525.6154,522.8407,522.8507,35572.0
2025-02-18 15:55:00,523.95,524.2,522.66,523.04,179037.0,522.9605,523.21,521.6729,522.0522,179037.0
2025-02-19 09:30:00,521.22,524.72,520.0,524.71,56059.0,520.2356,523.729,519.0179,523.719,56059.0
2025-02-19 09:35:00,524.1,525.9,522.97,525.9,23064.0,523.1102,524.9068,521.9823,524.9068,23064.0
2025-02-19 09:40:00,525.49,527.12,524.51,527.12,10319.0,524.4976,526.1245,523.5194,526.1245,10319.0
2025-02-19 09:45:00,526.76,526.96,523.72,524.06,14921.0,525.7652,525.9648,522.7309,523.0703,14921.0
2025-02-19 09:50:00,524.06,525.52,523.88,524.53,17283.0,523.0703,524.5275,522.8906,523.5394,17283.0
2025-02-19 09:55:00,524.3,524.3,522.94,523.43,17943.0,523.3098,523.3098,521.9524,522.4414,17943.0
2025-02-19 10:00:00,523.44,524.83,523.25,524.27,12374.0,522.4514,523.8388,522.2618,523.2799,12374.0
2025-02-19 10:05:00,524.15,525.77,524.15,525.15,5109.0,523.1601,524.777,523.1601,524.1582,5109.0
2025-02-19 10:10:00,525.45,526.11,524.62,525.44,24059.0,524.4576,525.1164,523.6292,524.4476,24059.0
2025-02-19 10:15:00,525.57,525.63,524.87,524.87,9599.0,524.5774,524.6373,523.8787,523.8787,9599.0
2025-02-19 10:20:00,524.84,527.62,524.79,527.07,3473.0,523.8488,526.6235,523.7989,526.0746,3473.0
2025-02-19 10:25:00,526.96,527.0,525.78,525.97,10536.0,525.9648,526.0047,524.787,524.9766,10536.0
2025-02-19 10:30:00,525.7,527.05,525.7,526.61,21697.0,524.7072,526.0546,524.7072,525.6154,21697.0
2025-02-19 10:35:00,526.92,527.98,526.84,527.0,6588.0,525.9249,526.9828,525.845,526.0047,6588.0
2025-02-19 10:40:00,527.15,527.61,526.35,526.78,19515.0,526.1544,526.6135,525.3559,525.7851,19515.0
2025-02-19 10:45:00,526.73,527.2,526.69,527.08,4111.0,525.7352,526.2043,525.6953,526.0845,4111.0
2025-02-19 10:50:00,527.1,527.23,526.56,527.12,11010.0,526.1045,526.2343,525.5655,526.1245,11010.0
2025-02-19 10:55:00,526.92,527.32,526.73,527.32,6087.0,525.9249,526.3241,525.7352,526.3241,6087.0
2025-02-19 11:00:00,527.3,527.3,525.99,526.0,10437.0,526.3041,526.3041,524.9966,525.0066,10437.0
2025-02-19 11:05:00,526.12,527.75,526.11,526.79,8424.0,525.1264,526.7533,525.1164,525.7951,8424.0
2025-02-19 11:10:00,527.0,527.26,526.89,526.9,6776.0,526.0047,526.2642,525.8949,525.9049,6776.0
2025-02-19 11:15:00,527.05,527.27,526.78,527.01,9032.0,526.0546,526.2742,525.7851,526.0147,9032.0
2025-02-19 11:20:00,526.98,527.29,526.76,527.0,12206.0,525.9847,526.2942,525.7652,526.0047,12206.0
2025-02-19 11:25:00,527.0,527.65,526.78,527.14,12571.0,526.0047,526.6535,525.7851,526.1444,12571.0
2025-02-19 11:30:00,527.15,527.23,526.62,527.0,5215.0,526.1544,526.2343,525.6254,526.0047,5215.0
2025-02-19 11:35:00,527.06,527.6,527.05,527.38,7111.0,526.0646,526.6036,526.0546,526.384,7111.0
2025-02-19 11:40:00,527.58,528.06,526.98,527.92,8844.0,526.5836,527.0627,525.9847,526.923,8844.0
2025-02-19 11:45:00,527.74,527.98,527.17,527.37,4357.0,526.7433,526.9828,526.1744,526.374,4357.0
2025-02-19 11:50:00,527.59,527.85,527.14,527.59,5752.0,526.5936,526.8531,526.1444,526.5936,5752.0
2025-02-19 11:55:00,527.88,528.37,527.75,528.24,13390.0,526.883,527.3721,526.7533,527.2424,13390.0
2025-02-19 12:00:00,528.24,528.95,528.16,528.71,4139.0,527.2424,527.951,527.1625,527.7115,4139.0
2025-02-19 12:05:00,528.71,528.93,528.68,528.71,2718.0,527.7115,527.9311,527.6815,527.7115,2718.0
2025-02-19 12:10:00,528.91,529.72,528.62,528.95,10766.0,527.9111,528.7196,527.6216,527.951,10766.0
2025-02-19 12:15:00,528.75,529.05,527.84,528.06,7613.0,527.7514,528.0508,526.8431,527.0627,7613.0
2025-02-19 12:20:00,527.81,528.05,526.99,527.04,4407.0,526.8132,527.0527,525.9947,526.0446,4407.0
2025-02-19 12:25:00,527.13,527.32,526.75,526.89,3937.0,526.1345,526.3241,525.7552,525.8949,3937.0
2025-02-19 12:30:00,527.32,527.39,526.71,526.73,4618.0,526.3241,526.394,525.7152,525.7352,4618.0
2025-02-19 12:35:00,526.61,526.66,526.2,526.24,4892.0,525.6154,525.6653,525.2062,525.2461,4892.0
2025-02-19 12:40:00,526.19,526.86,526.19,526.57,3480.0,525.1962,525.865,525.1962,525.5755,3480.0
2025-02-19 12:45:00,526.57,526.6,525.96,526.17,4237.0,525.5755,525.6055,524.9667,525.1763,4237.0
2025-02-19 12:50:00,526.41,526.56,525.97,526.12,8384.0,525.4158,525.5655,524.9766,525.1264,8384.0
2025-02-19 12:55:00,526.29,526.4,526.03,526.07,1545.0,525.296,525.4058,525.0365,525.0765,1545.0
2025-02-19 13:00:00,526.23,526.95,526.14,526.15,11167.0,525.2362,525.9548,525.1463,525.1563,11167.0
2025-02-19 13:05:00,526.45,526.58,526.01,526.51,2566.0,525.4557,525.5855,525.0166,525.5156,2566.0
2025-02-19 13:10:00,526.57,526.91,526.31,526.69,3805.0,525.5755,525.9149,525.316,525.6953,3805.0
2025-02-19 13:15:00,526.59,526.99,526.59,526.81,5568.0,525.5955,525.9947,525.5955,525.8151,5568.0
2025-02-19 13:20:00,526.66,526.77,526.12,526.59,4259.0,525.6653,525.7751,525.1264,525.5955,4259.0
2025-02-19 13:25:00,526.68,527.81,526.58,527.51,3716.0,525.6853,526.8132,525.5855,526.5137,3716.0
2025-02-19 13:30:00,527.82,528.15,527.19,528.13,6003.0,526.8232,527.1525,526.1943,527.1326,6003.0
2025-02-19 13:35:00,527.99,528.58,527.79,527.93,8717.0,526.9928,527.5817,526.7932,526.9329,8717.0
2025-02-19 13:40:00,527.92,528.1,527.64,527.84,5442.0,526.923,527.1026,526.6435,526.8431,5442.0
2025-02-19 13:45:00,527.9,527.99,527.63,527.81,3368.0,526.903,526.9928,526.6335,526.8132,3368.0
2025-02-19 13:50:00,527.82,527.82,527.18,527.5,6498.0,526.8232,526.8232,526.1844,526.5038,6498.0
2025-02-19 13:55:00,527.51,528.68,527.42,528.24,2793.0,526.5137,527.6815,526.4239,527.2424,2793.0
2025-02-19 14:00:00,528.2,529.0,528.2,528.3,5909.0,527.2024,528.0009,527.2024,527.3022,5909.0
2025-02-19 14:05:00,528.51,528.69,527.97,527.98,7545.0,527.5118,527.6915,526.9729,526.9828,7545.0
2025-02-19 14:10:00,528.06,528.69,527.83,528.67,12606.0,527.0627,527.6915,526.8331,527.6715,12606.0
2025-02-19 14:15:00,529.0,529.02,528.33,528.35,4849.0,528.0009,528.0209,527.3322,527.3522,4849.0
2025-02-19 14:20:00,528.47,528.75,527.93,528.32,9003.0,527.4719,527.7514,526.9329,527.3222,9003.0
2025-02-19 14:25:00,528.16,528.48,528.04,528.43,18004.0,527.1625,527.4819,527.0427,527.432,18004.0
2025-02-19 14:30:00,528.64,529.4,528.33,529.21,17852.0,527.6416,528.4002,527.3322,528.2105,17852.0
2025-02-19 14:35:00,529.09,529.43,528.54,528.59,11313.0,528.0908,528.4301,527.5418,527.5917,11313.0
2025-02-19 14:40:00,528.77,529.0,528.54,528.89,5207.0,527.7714,528.0009,527.5418,527.8911,5207.0
2025-02-19 14:45:00,528.82,529.01,528.57,528.58,7268.0,527.8213,528.0109,527.5717,527.5817,7268.0
2025-02-19 14:50:00,528.57,528.81,528.31,528.33,8995.0,527.5717,527.8113,527.3122,527.3322,8995.0
2025-02-19 14:55:00,528.17,528.55,527.92,528.55,6816.0,527.1725,527.5518,526.923,527.5518,6816.0
2025-02-19 15:00:00,528.55,528.65,528.33,528.5,6219.0,527.5518,527.6516,527.3322,527.5019,6219.0
2025-02-19 15:05:00,528.5,528.51,527.65,528.0,6671.0,527.5019,527.5118,526.6535,527.0028,6671.0
2025-02-19 15:10:00,528.0,528.68,528.0,528.46,3365.0,527.0028,527.6815,527.0028,527.4619,3365.0
2025-02-19 15:15:00,528.14,529.66,528.14,529.34,7691.0,527.1425,528.6597,527.1425,528.3403,7691.0
2025-02-19 15:20:00,529.64,529.77,529.28,529.51,5377.0,528.6397,528.7695,528.2804,528.51,5377.0
2025-02-19 15:25:00,529.63,529.95,529.4,529.78,15761.0,528.6297,528.9491,528.4002,528.7794,15761.0
2025-02-19 15:30:00,529.78,530.44,529.61,529.79,15278.0,528.7794,529.4382,528.6098,528.7894,15278.0
2025-02-19 15:35:00,529.79,530.89,529.79,530.44,10580.0,528.7894,529.8874,528.7894,529.4382,10580.0
2025-02-19 15:40:00,530.47,530.55,529.91,530.0,10729.0,529.4681,529.548,528.9092,528.999,10729.0
2025-02-19 15:45:00,530.05,531.6,530.05,531.6,20945.0,529.0489,530.596,529.0489,530.596,20945.0
2025-02-19 15:50:00,532.38,532.6,530.48,531.21,16002.0,531.3745,531.5941,529.4781,530.2067,16002.0
2025-02-19 15:55:00,531.21,531.88,530.82,530.88,78559.0,530.2067,530.8755,529.8175,529.8774,78559.0
2025-02-20 09:30:00,533.78,536.79,533.59,536.78,33451.0,532.7719,535.7762,532.5823,535.7662,33451.0
2025-02-20 09:35:00,536.5,539.47,536.41,539.47,6267.0,535.4868,538.4511,535.3969,538.4511,6267.0
2025-02-20 09:40:00,539.69,543.21,539.54,543.21,13380.0,538.6707,542.1841,538.521,542.1841,13380.0
2025-02-20 09:45:00,543.21,543.38,541.05,542.25,9920.0,542.1841,542.3538,540.0282,541.2259,9920.0
2025-02-20 09:50:00,542.25,542.99,540.97,541.11,13548.0,541.2259,541.9645,539.9483,540.0881,13548.0
2025-02-20 09:55:00,541.21,542.59,541.21,542.55,27308.0,540.1879,541.5653,540.1879,541.5253,27308.0
2025-02-20 10:00:00,542.57,542.58,540.01,540.04,20823.0,541.5453,541.5553,538.9901,539.0201,20823.0
2025-02-20 10:05:00,540.34,540.63,539.55,539.86,5262.0,539.3195,539.609,538.531,538.8404,5262.0
2025-02-20 10:10:00,539.57,539.97,538.34,538.69,8297.0,538.551,538.9502,537.3233,537.6726,8297.0
2025-02-20 10:15:00,538.85,539.24,538.08,538.43,13235.0,537.8323,538.2216,537.0638,537.4131,13235.0
2025-02-20 10:20:00,538.25,538.72,537.31,538.14,14418.0,537.2335,537.7026,536.2952,537.1237,14418.0
2025-02-20 10:25:00,537.68,538.5,537.66,537.86,9914.0,536.6645,537.483,536.6446,536.8442,9914.0
2025-02-20 10:30:00,538.0,539.16,537.84,538.47,11667.0,536.9839,538.1417,536.8242,537.453,11667.0
2025-02-20 10:35:00,538.23,539.25,537.62,539.03,4505.0,537.2135,538.2316,536.6046,538.012,4505.0
2025-02-20 10:40:00,539.35,539.35,538.04,538.11,20573.0,538.3314,538.3314,537.0238,537.0937,20573.0
2025-02-20 10:45:00,537.98,538.5,537.4,538.0,7427.0,536.964,537.483,536.3851,536.9839,7427.0
2025-02-20 10:50:00,537.86,538.78,537.12,537.41,22991.0,536.8442,537.7625,536.1056,536.395,22991.0
2025-02-20 10:55:00,537.38,538.2,537.26,538.01,4988.0,536.3651,537.1835,536.2453,536.9939,4988.0
2025-02-20 11:00:00,538.01,538.4,537.55,537.87,6751.0,536.9939,537.3832,536.5348,536.8542,6751.0
2025-02-20 11:05:00,538.16,538.7,537.74,538.53,4800.0,537.1436,537.6826,536.7244,537.5129,4800.0
2025-02-20 11:10:00,538.33,538.41,537.39,537.78,6306.0,537.3133,537.3932,536.3751,536.7643,6306.0
2025-02-20 11:15:00,537.64,537.99,537.61,537.73,4560.0,536.6246,536.9739,536.5947,536.7144,4560.0
2025-02-20 11:20:00,537.73,538.17,537.6,538.0,17657.0,536.7144,537.1536,536.5847,536.9839,17657.0
2025-02-20 11:25:00,538.07,539.21,538.0,538.32,30027.0,537.0538,538.1916,536.9839,537.3033,30027.0
2025-02-20 11:30:00,538.33,538.67,537.99,538.38,6184.0,537.3133,537.6527,536.9739,537.3632,6184.0
2025-02-20 11:35:00,538.37,538.56,537.67,537.9,17230.0,537.3532,537.5429,536.6545,536.8841,17230.0
2025-02-20 11:40:00,537.89,538.33,537.77,538.01,21789.0,536.8741,537.3133,536.7544,536.9939,21789.0
2025-02-20 11:45:00,538.17,538.57,537.99,538.16,6325.0,537.1536,537.5528,536.9739,537.1436,6325.0
2025-02-20 11:50:00,538.15,538.76,537.85,538.71,7495.0,537.1336,537.7425,536.8342,537.6926,7495.0
2025-02-20 11:55:00,538.45,539.49,538.45,539.36,7563.0,537.4331,538.4711,537.4331,538.3414,7563.0
2025-02-20 12:00:00,539.24,539.3,538.07,538.59,11448.0,538.2216,538.2815,537.0538,537.5728,11448.0
2025-02-20 12:05:00,538.59,538.88,538.09,538.19,5860.0,537.5728,537.8623,537.0738,537.1736,5860.0
2025-02-20 12:10:00,538.43,538.51,537.7,537.97,8856.0,537.4131,537.493,536.6845,536.954,8856.0
2025-02-20 12:15:00,538.18,538.26,537.73,538.19,4433.0,537.1636,537.2434,536.7144,537.1736,4433.0
2025-02-20 12:20:00,538.17,538.2,537.41,537.75,15348.0,537.1536,537.1835,536.395,536.7344,15348.0
2025-02-20 12:25:00,537.75,537.75,536.9,537.0,10758.0,536.7344,536.7344,535.886,535.9858,10758.0
2025-02-20 12:30:00,537.07,537.58,536.9,537.44,5473.0,536.0557,536.5647,535.886,536.425,5473.0
2025-02-20 12:35:00,537.59,537.78,537.23,537.4,10240.0,536.5747,536.7643,536.2154,536.3851,10240.0
2025-02-20 12:40:00,537.44,538.25,537.31,538.25,4071.0,536.425,537.2335,536.2952,537.2335,4071.0
2025-02-20 12:45:00,538.13,538.66,537.64,537.64,7306.0,537.1137,537.6427,536.6246,536.6246,7306.0
2025-02-20 12:50:00,537.43,538.21,537.33,537.86,2408.0,536.415,537.1935,536.3152,536.8442,2408.0
2025-02-20 12:55:00,537.96,538.7,537.48,538.16,12768.0,536.944,537.6826,536.4649,537.1436,12768.0
2025-02-20 13:00:00,537.97,538.47,537.29,537.29,9677.0,536.954,537.453,536.2753,536.2753,9677.0
2025-02-20 13:05:00,537.29,537.53,536.96,537.13,14783.0,536.2753,536.5148,535.9459,536.1156,14783.0
2025-02-20 13:10:00,537.3,537.76,536.84,537.63,5511.0,536.2852,536.7444,535.8261,536.6146,5511.0
2025-02-20 13:15:00,537.57,537.57,536.77,537.05,8540.0,536.5547,536.5547,535.7562,536.0357,8540.0
2025-02-20 13:20:00,537.05,537.47,536.85,537.05,7423.0,536.0357,536.4549,535.8361,536.0357,7423.0
2025-02-20 13:25:00,537.05,537.91,537.05,537.76,3760.0,536.0357,536.8941,536.0357,536.7444,3760.0
2025-02-20 13:30:00,537.8,538.77,537.8,538.75,3374.0,536.7843,537.7525,536.7843,537.7325,3374.0
2025-02-20 13:35:00,538.57,538.61,537.95,538.17,9659.0,537.5528,537.5928,536.934,537.1536,9659.0
2025-02-20 13:40:00,538.16,538.78,538.16,538.77,5855.0,537.1436,537.7625,537.1436,537.7525,5855.0
2025-02-20 13:45:00,538.82,538.95,538.2,538.25,2447.0,537.8024,537.9321,537.1835,537.2335,2447.0
2025-02-20 13:50:00,538.09,538.21,537.86,538.18,5220.0,537.0738,537.1935,536.8442,537.1636,5220.0
2025-02-20 13:55:00,538.09,538.22,537.74,538.01,4018.0,537.0738,537.2035,536.7244,536.9939,4018.0
2025-02-20 14:00:00,538.01,538.3,537.79,538.29,3539.0,536.9939,537.2834,536.7743,537.2734,3539.0
2025-02-20 14:05:00,538.22,538.35,538.13,538.3,1845.0,537.2035,537.3333,537.1137,537.2834,1845.0
2025-02-20 14:10:00,538.19,538.62,538.18,538.33,8090.0,537.1736,537.6028,537.1636,537.3133,8090.0
2025-02-20 14:15:00,538.32,538.95,538.32,538.83,6532.0,537.3033,537.9321,537.3033,537.8124,6532.0
2025-02-20 14:20:00,538.74,539.13,538.71,538.99,5613.0,537.7225,538.1118,537.6926,537.9721,5613.0
2025-02-20 14:25:00,539.0,539.01,538.52,538.65,5105.0,537.982,537.992,537.5029,537.6327,5105.0
2025-02-20 14:30:00,538.58,539.27,538.5,539.27,7756.0,537.5628,538.2515,537.483,538.2515,7756.0
2025-02-20 14:35:00,539.08,539.4,539.08,539.29,2285.0,538.0619,538.3813,538.0619,538.2715,2285.0
2025-02-20 14:40:00,539.23,539.59,539.22,539.37,3485.0,538.2116,538.5709,538.2016,538.3513,3485.0
2025-02-20 14:45:00,539.37,539.6,539.07,539.59,5073.0,538.3513,538.5809,538.0519,538.5709,5073.0
2025-02-20 14:50:00,539.69,539.73,539.48,539.73,3281.0,538.6707,538.7107,538.4611,538.7107,3281.0
2025-02-20 14:55:00,539.6,539.82,539.51,539.63,5320.0,538.5809,538.8005,538.4911,538.6108,5320.0
2025-02-20 15:00:00,539.6,539.76,539.22,539.26,6510.0,538.5809,538.7406,538.2016,538.2415,6510.0
2025-02-20 15:05:00,539.26,539.58,539.26,539.58,4771.0,538.2415,538.5609,538.2415,538.5609,4771.0
2025-02-20 15:10:00,539.56,539.66,538.94,539.59,8290.0,538.541,538.6408,537.9221,538.5709,8290.0
2025-02-20 15:15:00,539.59,539.82,539.05,539.82,12983.0,538.5709,538.8005,538.0319,538.8005,12983.0
2025-02-20 15:20:00,539.82,539.82,538.89,538.97,8836.0,538.8005,538.8005,537.8722,537.9521,8836.0
2025-02-20 15:25:00,538.92,539.4,538.71,539.17,6448.0,537.9022,538.3813,537.6926,538.1517,6448.0
2025-02-20 15:30:00,539.26,539.29,538.89,539.04,4808.0,538.2415,538.2715,537.8722,538.022,4808.0
2025-02-20 15:35:00,539.07,539.33,538.81,539.09,25508.0,538.0519,538.3114,537.7924,538.0719,25508.0
2025-02-20 15:40:00,539.02,539.09,538.13,538.64,20236.0,538.002,538.0719,537.1137,537.6227,20236.0
2025-02-20 15:45:00,538.54,538.83,538.41,538.62,29428.0,537.5229,537.8124,537.3932,537.6028,29428.0
2025-02-20 15:50:00,538.78,538.97,537.13,537.51,37826.0,537.7625,537.9521,536.1156,536.4949,37826.0
2025-02-20 15:55:00,537.37,538.25,537.25,537.93,105506.0,536.3551,537.2335,536.2353,536.9141,105506.0
2025-02-21 09:30:00,538.36,542.62,535.41,536.45,86831.0,537.3432,541.5952,534.3988,535.4369,86831.0
2025-02-21 09:35:00,537.34,538.73,535.97,537.87,8146.0,536.3252,537.7125,534.9578,536.8542,8146.0
2025-02-21 09:40:00,537.6,539.67,537.6,539.23,6049.0,536.5847,538.6508,536.5847,538.2116,6049.0
2025-02-21 09:45:00,538.64,540.59,538.48,540.0,9826.0,537.6227,539.569,537.463,538.9801,9826.0
2025-02-21 09:50:00,539.78,540.95,539.27,540.95,4360.0,538.7606,539.9284,538.2515,539.9284,4360.0
2025-02-21 09:55:00,540.5,540.68,538.58,538.73,5107.0,539.4792,539.6589,537.5628,537.7125,5107.0
2025-02-21 10:00:00,538.24,538.62,536.91,538.12,9439.0,537.2235,537.6028,535.896,537.1037,9439.0
2025-02-21 10:05:00,538.16,539.13,537.21,538.78,8738.0,537.1436,538.1118,536.1954,537.7625,8738.0
2025-02-21 10:10:00,539.2,539.2,537.5,537.79,5609.0,538.1817,538.1817,536.4849,536.7743,5609.0
2025-02-21 10:15:00,537.07,538.73,537.0,537.01,11644.0,536.0557,537.7125,535.9858,535.9958,11644.0
2025-02-21 10:20:00,538.07,538.17,537.11,537.11,4233.0,537.0538,537.1536,536.0956,536.0956,4233.0
2025-02-21 10:25:00,537.67,537.7,536.48,537.25,10210.0,536.6545,536.6845,535.4668,536.2353,10210.0
2025-02-21 10:30:00,536.94,537.54,536.64,536.7,3959.0,535.9259,536.5248,535.6265,535.6864,3959.0
2025-02-21 10:35:00,537.19,537.68,535.88,535.88,3802.0,536.1755,536.6645,534.8679,534.8679,3802.0
2025-02-21 10:40:00,536.32,537.12,535.95,536.81,4112.0,535.3071,536.1056,534.9378,535.7962,4112.0
2025-02-21 10:45:00,536.75,536.81,536.13,536.75,4252.0,535.7363,535.7962,535.1175,535.7363,4252.0
2025-02-21 10:50:00,536.49,537.01,535.95,536.25,3432.0,535.4768,535.9958,534.9378,535.2372,3432.0
2025-02-21 10:55:00,536.63,536.75,535.84,535.97,14834.0,535.6165,535.7363,534.828,534.9578,14834.0
2025-02-21 11:00:00,535.97,535.97,535.44,535.58,4119.0,534.9578,534.9578,534.4288,534.5685,4119.0
2025-02-21 11:05:00,535.72,535.78,535.0,535.47,20236.0,534.7082,534.7681,533.9896,534.4587,20236.0
2025-02-21 11:10:00,535.47,536.41,535.45,536.41,6849.0,534.4587,535.3969,534.4387,535.3969,6849.0
2025-02-21 11:15:00,536.0,536.43,535.15,535.92,6790.0,534.9877,535.4169,534.1393,534.9079,6790.0
2025-02-21 11:20:00,536.17,536.17,535.18,535.63,2999.0,535.1574,535.1574,534.1693,534.6184,2999.0
2025-02-21 11:25:00,536.04,536.08,535.8,536.06,714.0,535.0276,535.0676,534.7881,535.0476,714.0
2025-02-21 11:30:00,536.07,536.09,535.24,535.24,6719.0,535.0576,535.0775,534.2291,534.2291,6719.0
2025-02-21 11:35:00,535.43,535.48,534.65,535.37,3510.0,534.4188,534.4687,533.6403,534.3589,3510.0
2025-02-21 11:40:00,535.3,535.37,534.72,534.96,6469.0,534.289,534.3589,533.7101,533.9497,6469.0
2025-02-21 11:45:00,534.94,534.95,534.29,534.29,3834.0,533.9297,533.9397,533.2809,533.2809,3834.0
2025-02-21 11:50:00,534.31,534.56,533.47,533.96,6284.0,533.3009,533.5504,532.4625,532.9516,6284.0
2025-02-21 11:55:00,534.11,535.1,534.11,535.1,2232.0,533.1013,534.0894,533.1013,534.0894,2232.0
2025-02-21 12:00:00,535.24,535.44,534.96,535.25,2136.0,534.2291,534.4288,533.9497,534.2391,2136.0
2025-02-21 12:05:00,535.17,535.4,535.15,535.24,2199.0,534.1593,534.3888,534.1393,534.2291,2199.0
2025-02-21 12:10:00,535.24,535.74,534.97,535.18,12624.0,534.2291,534.7282,533.9596,534.1693,12624.0
2025-02-21 12:15:00,535.04,535.04,534.45,534.45,1618.0,534.0295,534.0295,533.4406,533.4406,1618.0
2025-02-21 12:20:00,534.24,534.82,534.22,534.44,4239.0,533.231,533.8099,533.2111,533.4306,4239.0
2025-02-21 12:25:00,534.7,534.84,534.33,534.33,1371.0,533.6902,533.8299,533.3209,533.3209,1371.0
2025-02-21 12:30:00,534.42,534.46,534.14,534.25,993.0,533.4107,533.4506,533.1312,533.241,993.0
2025-02-21 12:35:00,533.92,533.92,533.24,533.32,2310.0,532.9116,532.9116,532.2329,532.3128,2310.0
2025-02-21 12:40:00,533.6,533.8,533.28,533.63,1362.0,532.5922,532.7919,532.2728,532.6222,1362.0
2025-02-21 12:45:00,533.63,533.79,533.39,533.63,1854.0,532.6222,532.7819,532.3826,532.6222,1854.0
2025-02-21 12:50:00,533.72,533.91,533.09,533.42,5184.0,532.712,532.9016,532.0832,532.4126,5184.0
2025-02-21 12:55:00,533.09,533.8,533.04,533.6,3424.0,532.0832,532.7919,532.0333,532.5922,3424.0
2025-02-21 13:00:00,533.66,534.44,533.5,534.13,9700.0,532.6521,533.4306,532.4924,533.1212,9700.0
2025-02-21 13:05:00,534.15,534.78,534.01,534.47,4133.0,533.1412,533.77,533.0015,533.4606,4133.0
2025-02-21 13:10:00,534.42,534.92,534.4,534.7,3065.0,533.4107,533.9097,533.3907,533.6902,3065.0
2025-02-21 13:15:00,534.78,536.01,534.72,535.26,9093.0,533.77,534.9977,533.7101,534.2491,9093.0
2025-02-21 13:20:00,534.81,535.22,534.73,535.11,5385.0,533.7999,534.2092,533.7201,534.0994,5385.0
2025-02-21 13:25:00,534.98,535.42,533.79,534.12,4492.0,533.9696,534.4088,532.7819,533.1113,4492.0
2025-02-21 13:30:00,533.85,534.05,533.67,534.05,5419.0,532.8418,533.0414,532.6621,533.0414,5419.0
2025-02-21 13:35:00,534.14,534.2,533.78,534.1,3962.0,533.1312,533.1911,532.7719,533.0913,3962.0
2025-02-21 13:40:00,533.82,533.84,533.47,533.53,2487.0,532.8118,532.8318,532.4625,532.5224,2487.0
2025-02-21 13:45:00,533.44,533.44,532.73,532.83,2171.0,532.4325,532.4325,531.7239,531.8237,2171.0
2025-02-21 13:50:00,532.6,532.96,532.57,532.83,2000.0,531.5941,531.9534,531.5642,531.8237,2000.0
2025-02-21 13:55:00,532.91,533.26,532.69,532.87,2315.0,531.9035,532.2529,531.684,531.8636,2315.0
2025-02-21 14:00:00,532.62,532.74,532.45,532.54,4003.0,531.6141,531.7339,531.4444,531.5342,4003.0
2025-02-21 14:05:00,532.79,533.68,532.64,533.3,14503.0,531.7838,532.6721,531.634,532.2928,14503.0
2025-02-21 14:10:00,533.44,534.18,533.19,534.18,17391.0,532.4325,533.1711,532.183,533.1711,17391.0
2025-02-21 14:15:00,534.17,534.21,533.78,534.21,5719.0,533.1612,533.2011,532.7719,533.2011,5719.0
2025-02-21 14:20:00,534.12,534.13,533.33,533.34,6345.0,533.1113,533.1212,532.3227,532.3327,6345.0
2025-02-21 14:25:00,533.31,533.94,533.28,533.38,1774.0,532.3028,532.9316,532.2728,532.3727,1774.0
2025-02-21 14:30:00,533.77,533.97,533.16,533.53,3296.0,532.7619,532.9615,532.1531,532.5224,3296.0
2025-02-21 14:35:00,533.17,533.69,533.17,533.69,1636.0,532.163,532.6821,532.163,532.6821,1636.0
2025-02-21 14:40:00,533.55,533.96,533.04,533.96,6345.0,532.5423,532.9516,532.0333,532.9516,6345.0
2025-02-21 14:45:00,533.54,533.76,533.35,533.36,4118.0,532.5323,532.7519,532.3427,532.3527,4118.0
2025-02-21 14:50:00,533.44,533.85,533.21,533.43,7722.0,532.4325,532.8418,532.203,532.4226,7722.0
2025-02-21 14:55:00,533.58,533.98,533.52,533.7,9071.0,532.5723,532.9715,532.5124,532.692,9071.0
2025-02-21 15:00:00,533.6,533.87,533.32,533.38,13283.0,532.5922,532.8617,532.3128,532.3727,13283.0
2025-02-21 15:05:00,533.55,533.71,533.21,533.54,12454.0,532.5423,532.702,532.203,532.5323,12454.0
2025-02-21 15:10:00,533.58,533.73,533.25,533.55,8312.0,532.5723,532.722,532.2429,532.5423,8312.0
2025-02-21 15:15:00,533.49,533.51,532.73,533.0,10188.0,532.4824,532.5024,531.7239,531.9934,10188.0
2025-02-21 15:20:00,532.98,532.98,532.19,532.19,6876.0,531.9734,531.9734,531.1849,531.1849,6876.0
2025-02-21 15:25:00,532.44,532.83,532.22,532.58,21096.0,531.4344,531.8237,531.2148,531.5742,21096.0
2025-02-21 15:30:00,532.56,533.11,532.44,532.69,27519.0,531.5542,532.1032,531.4344,531.684,27519.0
2025-02-21 15:35:00,532.67,533.49,532.6,533.36,20607.0,531.664,532.4824,531.5941,532.3527,20607.0
2025-02-21 15:40:00,533.36,534.31,533.34,533.6,16180.0,532.3527,533.3009,532.3327,532.5922,16180.0
2025-02-21 15:45:00,533.7,533.7,533.36,533.36,13324.0,532.692,532.692,532.3527,532.3527,13324.0
2025-02-21 15:50:00,533.54,535.83,532.25,533.06,54510.0,532.5323,534.818,531.2448,532.0533,54510.0
2025-02-21 15:55:00,533.2,533.41,532.0,532.41,60816.0,532.193,532.4026,530.9953,531.4045,60816.0
2025-02-24 09:30:00,531.81,537.49,531.81,534.0,67538.0,530.8056,536.4749,530.8056,532.9915,67538.0
2025-02-24 09:35:00,535.48,535.48,532.79,533.66,7330.0,534.4687,534.4687,531.7838,532.6521,7330.0
2025-02-24 09:40:00,533.6,538.45,533.35,537.72,7378.0,532.5922,537.4331,532.3427,536.7045,7378.0
2025-02-24 09:45:00,537.72,538.37,535.39,536.67,7391.0,536.7045,537.3532,534.3789,535.6564,7391.0
2025-02-24 09:50:00,536.67,539.51,536.32,538.93,15708.0,535.6564,538.4911,535.3071,537.9122,15708.0
2025-02-24 09:55:00,538.96,539.28,537.28,537.49,16907.0,537.9421,538.2615,536.2653,536.4749,16907.0
2025-02-24 10:00:00,537.08,537.43,536.08,536.65,8540.0,536.0657,536.415,535.0676,535.6365,8540.0
2025-02-24 10:05:00,536.66,540.0,536.61,539.81,13640.0,535.6465,538.9801,535.5966,538.7905,13640.0
2025-02-24 10:10:00,539.82,540.67,539.65,540.07,9129.0,538.8005,539.6489,538.6308,539.05,9129.0
2025-02-24 10:15:00,539.93,540.89,539.08,539.83,22594.0,538.9103,539.8685,538.0619,538.8105,22594.0
2025-02-24 10:20:00,540.04,542.0,540.04,541.45,8816.0,539.0201,540.9764,539.0201,540.4274,8816.0
2025-02-24 10:25:00,541.7,542.33,541.17,541.3,8163.0,540.6769,541.3057,540.1479,540.2777,8163.0
2025-02-24 10:30:00,541.18,543.1,540.8,542.58,7748.0,540.1579,542.0743,539.7786,541.5553,7748.0
2025-02-24 10:35:00,542.29,542.67,541.83,542.29,7726.0,541.2658,541.6451,540.8067,541.2658,7726.0
2025-02-24 10:40:00,542.29,543.2,541.76,542.49,11521.0,541.2658,542.1741,540.7368,541.4654,11521.0
2025-02-24 10:45:00,542.75,543.62,542.16,543.08,11571.0,541.725,542.5933,541.1361,542.0543,11571.0
2025-02-24 10:50:00,543.1,543.1,539.97,540.41,13777.0,542.0743,542.0743,538.9502,539.3894,13777.0
2025-02-24 10:55:00,540.4,540.99,539.96,540.26,13805.0,539.3794,539.9683,538.9402,539.2397,13805.0
2025-02-24 11:00:00,540.5,541.0,539.68,541.0,6595.0,539.4792,539.9783,538.6608,539.9783,6595.0
2025-02-24 11:05:00,541.14,541.34,540.27,540.54,7959.0,540.118,540.3176,539.2496,539.5191,7959.0
2025-02-24 11:10:00,540.89,541.46,540.48,541.03,5259.0,539.8685,540.4374,539.4592,540.0082,5259.0
2025-02-24 11:15:00,541.34,541.54,540.84,541.41,4224.0,540.3176,540.5172,539.8186,540.3875,4224.0
2025-02-24 11:20:00,541.45,542.51,541.3,541.61,27650.0,540.4274,541.4854,540.2777,540.5871,27650.0
2025-02-24 11:25:00,541.45,541.87,541.16,541.17,6848.0,540.4274,540.8466,540.138,540.1479,6848.0
2025-02-24 11:30:00,541.16,541.91,541.02,541.35,3168.0,540.138,540.8865,539.9982,540.3276,3168.0
2025-02-24 11:35:00,541.29,541.99,540.82,541.16,8688.0,540.2677,540.9664,539.7986,540.138,8688.0
2025-02-24 11:40:00,541.51,541.51,540.2,540.35,6088.0,540.4873,540.4873,539.1798,539.3295,6088.0
2025-02-24 11:45:00,540.35,541.27,540.19,541.26,5139.0,539.3295,540.2477,539.1698,540.2378,5139.0
2025-02-24 11:50:00,541.12,541.32,540.7,541.19,2500.0,540.098,540.2977,539.6788,540.1679,2500.0
2025-02-24 11:55:00,541.03,541.22,540.87,541.19,4140.0,540.0082,540.1978,539.8485,540.1679,4140.0
2025-02-24 12:00:00,541.33,541.33,540.58,540.88,4051.0,540.3076,540.3076,539.5591,539.8585,4051.0
2025-02-24 12:05:00,541.26,541.46,541.26,541.45,1000.0,540.2378,540.4374,540.2378,540.4274,1000.0
2025-02-24 12:10:00,541.9,541.9,540.95,541.18,2724.0,540.8766,540.8766,539.9284,540.1579,2724.0
2025-02-24 12:15:00,541.63,542.0,541.2,542.0,1725.0,540.6071,540.9764,540.1779,540.9764,1725.0
2025-02-24 12:20:00,542.0,542.0,541.33,541.39,4711.0,540.9764,540.9764,540.3076,540.3675,4711.0
2025-02-24 12:25:00,541.3,541.85,541.18,541.5,3622.0,540.2777,540.8267,540.1579,540.4773,3622.0
2025-02-24 12:30:00,541.29,541.64,541.18,541.26,1607.0,540.2677,540.6171,540.1579,540.2378,1607.0
2025-02-24 12:35:00,541.63,542.42,541.62,542.14,6138.0,540.6071,541.3956,540.5971,541.1161,6138.0
2025-02-24 12:40:00,542.14,542.35,541.8,542.0,6594.0,541.1161,541.3257,540.7767,540.9764,6594.0
2025-02-24 12:45:00,542.13,542.15,541.16,541.59,9471.0,541.1061,541.1261,540.138,540.5671,9471.0
2025-02-24 12:50:00,541.59,541.85,541.42,541.63,2012.0,540.5671,540.8267,540.3975,540.6071,2012.0
2025-02-24 12:55:00,541.62,542.02,540.67,540.67,9303.0,540.5971,540.9963,539.6489,539.6489,9303.0
2025-02-24 13:00:00,540.67,540.84,540.56,540.84,695.0,539.6489,539.8186,539.5391,539.8186,695.0
2025-02-24 13:05:00,540.59,540.6,540.03,540.07,1000.0,539.569,539.579,539.0101,539.05,1000.0
2025-02-24 13:10:00,540.14,540.2,539.12,539.12,4021.0,539.1199,539.1798,538.1018,538.1018,4021.0
2025-02-24 13:15:00,539.58,540.35,539.52,540.0,1940.0,538.5609,539.3295,538.5011,538.9801,1940.0
2025-02-24 13:20:00,539.88,540.16,539.67,540.16,1256.0,538.8604,539.1398,538.6508,539.1398,1256.0
2025-02-24 13:25:00,540.18,540.47,539.75,540.47,4672.0,539.1598,539.4493,538.7306,539.4493,4672.0
2025-02-24 13:30:00,540.26,540.69,539.58,540.25,8385.0,539.2397,539.6688,538.5609,539.2297,8385.0
2025-02-24 13:35:00,539.98,540.23,539.76,540.09,3410.0,538.9602,539.2097,538.7406,539.07,3410.0
2025-02-24 13:40:00,540.13,540.14,539.44,539.47,5222.0,539.1099,539.1199,538.4212,538.4511,5222.0
2025-02-24 13:45:00,539.84,539.84,538.41,538.76,5028.0,538.8205,538.8205,537.3932,537.7425,5028.0
2025-02-24 13:50:00,538.63,539.06,538.34,538.76,4403.0,537.6127,538.0419,537.3233,537.7425,4403.0
2025-02-24 13:55:00,538.39,539.03,538.39,538.43,3146.0,537.3732,538.012,537.3732,537.4131,3146.0
2025-02-24 14:00:00,538.69,539.09,538.56,538.79,6258.0,537.6726,538.0719,537.5429,537.7724,6258.0
2025-02-24 14:05:00,538.8,539.23,538.79,539.2,2653.0,537.7824,538.2116,537.7724,538.1817,2653.0
2025-02-24 14:10:00,539.38,539.38,538.76,539.17,3734.0,538.3613,538.3613,537.7425,538.1517,3734.0
2025-02-24 14:15:00,539.17,539.97,538.93,538.93,3319.0,538.1517,538.9502,537.9122,537.9122,3319.0
2025-02-24 14:20:00,539.0,539.43,538.73,539.43,1024.0,537.982,538.4112,537.7125,538.4112,1024.0
2025-02-24 14:25:00,539.36,539.36,538.84,539.1,2739.0,538.3414,538.3414,537.8223,538.0818,2739.0
2025-02-24 14:30:00,539.11,540.28,539.1,540.28,2100.0,538.0918,539.2596,538.0818,539.2596,2100.0
2025-02-24 14:35:00,540.01,540.02,539.52,539.52,2216.0,538.9901,539.0001,538.5011,538.5011,2216.0
2025-02-24 14:40:00,539.44,539.79,538.76,538.77,6448.0,538.4212,538.7705,537.7425,537.7525,6448.0
2025-02-24 14:45:00,538.85,539.22,538.3,538.3,5908.0,537.8323,538.2016,537.2834,537.2834,5908.0
2025-02-24 14:50:00,538.28,538.72,538.09,538.48,5936.0,537.2634,537.7026,537.0738,537.463,5936.0
2025-02-24 14:55:00,538.25,538.36,538.03,538.29,4953.0,537.2335,537.3432,537.0139,537.2734,4953.0
2025-02-24 15:00:00,538.1,538.49,537.89,538.18,5078.0,537.0837,537.473,536.8741,537.1636,5078.0
2025-02-24 15:05:00,538.18,538.66,538.13,538.66,2162.0,537.1636,537.6427,537.1137,537.6427,2162.0
2025-02-24 15:10:00,538.5,538.66,537.67,537.76,4971.0,537.483,537.6427,536.6545,536.7444,4971.0
2025-02-24 15:15:00,537.76,537.84,537.05,537.45,4465.0,536.7444,536.8242,536.0357,536.435,4465.0
2025-02-24 15:20:00,537.47,537.52,536.57,536.58,7113.0,536.4549,536.5048,535.5566,535.5666,7113.0
2025-02-24 15:25:00,536.31,536.67,536.24,536.47,4716.0,535.2971,535.6564,535.2272,535.4568,4716.0
2025-02-24 15:30:00,536.46,537.84,536.45,537.72,7265.0,535.4468,536.8242,535.4369,536.7045,7265.0
2025-02-24 15:35:00,537.72,538.42,537.43,538.12,6991.0,536.7045,537.4031,536.415,537.1037,6991.0
2025-02-24 15:40:00,537.77,538.03,537.06,537.29,8727.0,536.7544,537.0139,536.0457,536.2753,8727.0
2025-02-24 15:45:00,537.0,537.12,536.71,536.91,16678.0,535.9858,536.1056,535.6964,535.896,16678.0
2025-02-24 15:50:00,536.97,537.16,535.06,535.1,23643.0,535.9559,536.1455,534.0495,534.0894,23643.0
2025-02-24 15:55:00,535.5,536.07,534.98,536.03,63922.0,534.4886,535.0576,533.9696,535.0176,63922.0
2025-02-25 09:30:00,534.79,539.71,532.31,536.26,52515.0,533.78,538.6907,531.3047,535.2472,52515.0
2025-02-25 09:35:00,534.61,538.56,534.6,536.17,16545.0,533.6003,537.5429,533.5903,535.1574,16545.0
2025-02-25 09:40:00,536.25,538.43,535.25,535.41,10536.0,535.2372,537.4131,534.2391,534.3988,10536.0
2025-02-25 09:45:00,535.57,537.1,535.48,536.74,10695.0,534.5585,536.0856,534.4687,535.7263,10695.0
2025-02-25 09:50:00,536.74,538.62,536.32,536.85,10661.0,535.7263,537.6028,535.3071,535.8361,10661.0
2025-02-25 09:55:00,536.85,538.25,536.12,536.88,13925.0,535.8361,537.2335,535.1075,535.866,13925.0
2025-02-25 10:00:00,536.71,538.87,536.25,538.52,20767.0,535.6964,537.8523,535.2372,537.5029,20767.0
2025-02-25 10:05:00,539.01,540.48,537.67,537.99,11641.0,537.992,539.4592,536.6545,536.9739,11641.0
2025-02-25 10:10:00,537.41,539.51,537.41,539.36,14343.0,536.395,538.4911,536.395,538.3414,14343.0
2025-02-25 10:15:00,539.79,540.68,539.34,540.49,6555.0,538.7705,539.6589,538.3214,539.4692,6555.0
2025-02-25 10:20:00,540.29,541.08,540.05,540.05,6050.0,539.2696,540.0581,539.0301,539.0301,6050.0
2025-02-25 10:25:00,539.68,541.25,539.0,540.63,9482.0,538.6608,540.2278,537.982,539.609,9482.0
2025-02-25 10:30:00,540.19,540.8,539.45,539.88,9122.0,539.1698,539.7786,538.4312,538.8604,9122.0
2025-02-25 10:35:00,540.0,540.38,539.13,539.32,9998.0,538.9801,539.3594,538.1118,538.3014,9998.0
2025-02-25 10:40:00,539.02,540.19,538.78,539.72,7282.0,538.002,539.1698,537.7625,538.7007,7282.0
2025-02-25 10:45:00,540.6,540.6,538.56,538.8,4846.0,539.579,539.579,537.5429,537.7824,4846.0
2025-02-25 10:50:00,538.88,539.25,537.81,538.31,7995.0,537.8623,538.2316,536.7943,537.2933,7995.0
2025-02-25 10:55:00,538.77,539.78,538.45,538.73,8401.0,537.7525,538.7606,537.4331,537.7125,8401.0
2025-02-25 11:00:00,538.59,538.73,537.48,538.08,8568.0,537.5728,537.7125,536.4649,537.0638,8568.0
2025-02-25 11:05:00,538.09,539.02,537.7,538.65,10836.0,537.0738,538.002,536.6845,537.6327,10836.0
2025-02-25 11:10:00,538.64,539.19,538.12,538.48,11961.0,537.6227,538.1717,537.1037,537.463,11961.0
2025-02-25 11:15:00,538.45,538.6,537.84,537.84,7989.0,537.4331,537.5828,536.8242,536.8242,7989.0
2025-02-25 11:20:00,537.7,538.1,537.44,538.1,13122.0,536.6845,537.0837,536.425,537.0837,13122.0
2025-02-25 11:25:00,537.92,538.13,537.21,537.3,8997.0,536.9041,537.1137,536.1954,536.2852,8997.0
2025-02-25 11:30:00,537.3,537.3,536.35,536.58,5683.0,536.2852,536.2852,535.337,535.5666,5683.0
2025-02-25 11:35:00,536.55,536.86,536.38,536.68,9090.0,535.5367,535.8461,535.367,535.6664,9090.0
2025-02-25 11:40:00,536.5,536.86,535.91,536.0,50125.0,535.4868,535.8461,534.8979,534.9877,50125.0
2025-02-25 11:45:00,536.0,536.0,535.14,535.14,9743.0,534.9877,534.9877,534.1293,534.1293,9743.0
2025-02-25 11:50:00,535.38,536.12,535.21,535.28,10141.0,534.3689,535.1075,534.1992,534.2691,10141.0
2025-02-25 11:55:00,535.4,536.22,535.13,536.22,6194.0,534.3888,535.2073,534.1193,535.2073,6194.0
2025-02-25 12:00:00,536.18,537.28,536.03,536.03,10968.0,535.1674,536.2653,535.0176,535.0176,10968.0
2025-02-25 12:05:00,536.12,537.96,536.11,537.65,6537.0,535.1075,536.944,535.0975,536.6346,6537.0
2025-02-25 12:10:00,537.49,537.97,537.18,537.4,5845.0,536.4749,536.954,536.1655,536.3851,5845.0
2025-02-25 12:15:00,537.35,537.62,537.0,537.6,3230.0,536.3352,536.6046,535.9858,536.5847,3230.0
2025-02-25 12:20:00,537.3,537.3,536.65,536.68,3323.0,536.2852,536.2852,535.6365,535.6664,3323.0
2025-02-25 12:25:00,536.68,537.46,536.68,537.33,6269.0,535.6664,536.4449,535.6664,536.3152,6269.0
2025-02-25 12:30:00,537.3,538.14,537.29,537.85,7785.0,536.2852,537.1237,536.2753,536.8342,7785.0
2025-02-25 12:35:00,537.94,538.68,537.8,537.99,5388.0,536.924,537.6626,536.7843,536.9739,5388.0
2025-02-25 12:40:00,538.35,538.35,537.56,537.87,8990.0,537.3333,537.3333,536.5448,536.8542,8990.0
2025-02-25 12:45:00,537.93,538.35,537.63,538.0,4504.0,536.9141,537.3333,536.6146,536.9839,4504.0
2025-02-25 12:50:00,538.35,538.35,537.69,537.75,10493.0,537.3333,537.3333,536.6745,536.7344,10493.0
2025-02-25 12:55:00,537.97,538.27,537.65,537.67,3531.0,536.954,537.2534,536.6346,536.6545,3531.0
2025-02-25 13:00:00,537.68,538.2,537.68,538.02,3669.0,536.6645,537.1835,536.6645,537.0039,3669.0
2025-02-25 13:05:00,538.02,538.28,537.84,538.05,8853.0,537.0039,537.2634,536.8242,537.0338,8853.0
2025-02-25 13:10:00,538.14,538.33,537.32,537.33,3310.0,537.1237,537.3133,536.3052,536.3152,3310.0
2025-02-25 13:15:00,537.61,538.06,537.48,537.61,5370.0,536.5947,537.0438,536.4649,536.5947,5370.0
2025-02-25 13:20:00,537.8,538.31,537.6,538.16,8382.0,536.7843,537.2933,536.5847,537.1436,8382.0
2025-02-25 13:25:00,538.1,538.2,537.58,537.58,5940.0,537.0837,537.1835,536.5647,536.5647,5940.0
2025-02-25 13:30:00,537.75,537.94,537.62,537.62,2346.0,536.7344,536.924,536.6046,536.6046,2346.0
2025-02-25 13:35:00,537.53,538.81,537.53,538.72,7590.0,536.5148,537.7924,536.5148,537.7026,7590.0
2025-02-25 13:40:00,538.38,539.62,538.37,539.44,4049.0,537.3632,538.6009,537.3532,538.4212,4049.0
2025-02-25 13:45:00,539.29,539.89,539.28,539.72,4082.0,538.2715,538.8704,538.2615,538.7007,4082.0
2025-02-25 13:50:00,539.72,539.88,539.2,539.72,4813.0,538.7007,538.8604,538.1817,538.7007,4813.0
2025-02-25 13:55:00,539.64,539.81,539.38,539.38,5591.0,538.6208,538.7905,538.3613,538.3613,5591.0
2025-02-25 14:00:00,539.42,539.61,539.24,539.31,4733.0,538.4012,538.5909,538.2216,538.2915,4733.0
2025-02-25 14:05:00,539.26,539.46,538.77,538.97,6519.0,538.2415,538.4412,537.7525,537.9521,6519.0
2025-02-25 14:10:00,538.76,538.94,538.3,538.3,8337.0,537.7425,537.9221,537.2834,537.2834,8337.0
2025-02-25 14:15:00,538.41,538.42,538.04,538.38,8939.0,537.3932,537.4031,537.0238,537.3632,8939.0
2025-02-25 14:20:00,538.2,538.94,538.18,538.94,9147.0,537.1835,537.9221,537.1636,537.9221,9147.0
2025-02-25 14:25:00,538.75,538.75,537.97,537.97,7987.0,537.7325,537.7325,536.954,536.954,7987.0
2025-02-25 14:30:00,538.08,539.1,537.87,538.99,8191.0,537.0638,538.0818,536.8542,537.9721,8191.0
2025-02-25 14:35:00,538.91,539.96,538.84,539.92,9111.0,537.8922,538.9402,537.8223,538.9003,9111.0
2025-02-25 14:40:00,539.96,540.15,539.76,540.02,4344.0,538.9402,539.1299,538.7406,539.0001,4344.0
2025-02-25 14:45:00,540.02,540.15,539.5,539.83,14237.0,539.0001,539.1299,538.4811,538.8105,14237.0
2025-02-25 14:50:00,540.02,540.12,539.52,539.56,5914.0,539.0001,539.0999,538.5011,538.541,5914.0
2025-02-25 14:55:00,539.7,540.32,539.56,540.19,6086.0,538.6807,539.2995,538.541,539.1698,6086.0
2025-02-25 15:00:00,540.32,540.41,539.99,540.23,10306.0,539.2995,539.3894,538.9702,539.2097,10306.0
2025-02-25 15:05:00,540.37,540.37,539.43,539.43,5401.0,539.3494,539.3494,538.4112,538.4112,5401.0
2025-02-25 15:10:00,539.63,539.63,538.4,538.59,8129.0,538.6108,538.6108,537.3832,537.5728,8129.0
2025-02-25 15:15:00,538.4,539.15,538.22,539.0,18297.0,537.3832,538.1318,537.2035,537.982,18297.0
2025-02-25 15:20:00,539.07,539.83,539.06,539.44,11336.0,538.0519,538.8105,538.0419,538.4212,11336.0
2025-02-25 15:25:00,539.58,539.81,539.0,539.01,11590.0,538.5609,538.7905,537.982,537.992,11590.0
2025-02-25 15:30:00,539.01,539.27,538.82,539.08,9876.0,537.992,538.2515,537.8024,538.0619,9876.0
2025-02-25 15:35:00,538.88,538.99,538.28,538.55,7332.0,537.8623,537.9721,537.2634,537.5329,7332.0
2025-02-25 15:40:00,538.55,538.55,537.52,537.99,7725.0,537.5329,537.5329,536.5048,536.9739,7725.0
2025-02-25 15:45:00,538.09,538.69,537.73,538.69,23035.0,537.0738,537.6726,536.7144,537.6726,23035.0
2025-02-25 15:50:00,538.94,539.11,538.37,538.57,21042.0,537.9221,538.0918,537.3532,537.5528,21042.0
2025-02-25 15:55:00,538.7,540.28,538.68,539.61,66080.0,537.6826,539.2596,537.6626,538.5909,66080.0
2025-02-26 09:30:00,541.73,543.85,539.92,539.92,84756.0,540.7069,542.8229,538.9003,538.9003,84756.0
2025-02-26 09:35:00,540.15,540.22,535.52,536.96,17102.0,539.1299,539.1997,534.5086,535.9459,17102.0
2025-02-26 09:40:00,537.5,540.14,537.5,538.26,22950.0,536.4849,539.1199,536.4849,537.2434,22950.0
2025-02-26 09:45:00,538.86,540.43,538.83,540.18,10300.0,537.8423,539.4093,537.8124,539.1598,10300.0
2025-02-26 09:50:00,539.48,540.98,538.2,538.72,8461.0,538.4611,539.9583,537.1835,537.7026,8461.0
2025-02-26 09:55:00,538.23,539.43,538.09,539.33,7253.0,537.2135,538.4112,537.0738,538.3114,7253.0
2025-02-26 10:00:00,539.78,539.97,538.49,539.34,10741.0,538.7606,538.9502,537.473,538.3214,10741.0
2025-02-26 10:05:00,539.63,540.28,539.3,539.5,4163.0,538.6108,539.2596,538.2815,538.4811,4163.0
2025-02-26 10:10:00,539.47,540.67,539.28,539.99,6710.0,538.4511,539.6489,538.2615,538.9702,6710.0
2025-02-26 10:15:00,539.92,540.5,539.32,540.11,11957.0,538.9003,539.4792,538.3014,539.0899,11957.0
2025-02-26 10:20:00,540.0,540.88,539.67,540.24,5551.0,538.9801,539.8585,538.6508,539.2197,5551.0
2025-02-26 10:25:00,540.23,540.72,539.56,540.72,3328.0,539.2097,539.6988,538.541,539.6988,3328.0
2025-02-26 10:30:00,540.63,541.04,539.9,540.4,6386.0,539.609,540.0182,538.8803,539.3794,6386.0
2025-02-26 10:35:00,539.93,540.03,538.65,538.67,3609.0,538.9103,539.0101,537.6327,537.6527,3609.0
2025-02-26 10:40:00,538.61,539.48,538.23,539.48,4712.0,537.5928,538.4611,537.2135,538.4611,4712.0
2025-02-26 10:45:00,539.5,539.73,539.19,539.33,9889.0,538.4811,538.7107,538.1717,538.3114,9889.0
2025-02-26 10:50:00,539.33,539.9,539.08,539.49,4031.0,538.3114,538.8803,538.0619,538.4711,4031.0
2025-02-26 10:55:00,539.5,539.9,538.22,538.46,5271.0,538.4811,538.8803,537.2035,537.4431,5271.0
2025-02-26 11:00:00,538.77,539.38,538.46,538.46,1636.0,537.7525,538.3613,537.4431,537.4431,1636.0
2025-02-26 11:05:00,538.94,539.33,538.56,538.72,2771.0,537.9221,538.3114,537.5429,537.7026,2771.0
2025-02-26 11:10:00,538.72,538.72,537.65,537.69,3516.0,537.7026,537.7026,536.6346,536.6745,3516.0
2025-02-26 11:15:00,537.92,539.12,537.6,537.6,5137.0,536.9041,538.1018,536.5847,536.5847,5137.0
2025-02-26 11:20:00,537.62,538.62,537.47,538.62,6514.0,536.6046,537.6028,536.4549,537.6028,6514.0
2025-02-26 11:25:00,538.43,538.7,538.28,538.42,6472.0,537.4131,537.6826,537.2634,537.4031,6472.0
2025-02-26 11:30:00,538.53,538.64,538.08,538.41,9560.0,537.5129,537.6227,537.0638,537.3932,9560.0
2025-02-26 11:35:00,538.55,538.65,537.61,537.97,8586.0,537.5329,537.6327,536.5947,536.954,8586.0
2025-02-26 11:40:00,537.75,537.93,537.3,537.74,6412.0,536.7344,536.9141,536.2852,536.7244,6412.0
2025-02-26 11:45:00,537.93,538.15,537.51,537.62,12388.0,536.9141,537.1336,536.4949,536.6046,12388.0
2025-02-26 11:50:00,537.7,538.08,537.22,537.25,7205.0,536.6845,537.0638,536.2054,536.2353,7205.0
2025-02-26 11:55:00,537.01,537.31,536.7,537.05,3349.0,535.9958,536.2952,535.6864,536.0357,3349.0
2025-02-26 12:00:00,537.31,537.54,537.0,537.54,3366.0,536.2952,536.5248,535.9858,536.5248,3366.0
2025-02-26 12:05:00,537.22,537.54,536.9,536.94,5803.0,536.2054,536.5248,535.886,535.9259,5803.0
2025-02-26 12:10:00,537.06,538.04,537.05,537.83,4680.0,536.0457,537.0238,536.0357,536.8142,4680.0
2025-02-26 12:15:00,537.56,538.09,537.53,537.75,13176.0,536.5448,537.0738,536.5148,536.7344,13176.0
2025-02-26 12:20:00,537.68,538.11,537.65,538.11,5356.0,536.6645,537.0937,536.6346,537.0937,5356.0
2025-02-26 12:25:00,538.1,538.66,537.82,538.34,5829.0,537.0837,537.6427,536.8043,537.3233,5829.0
2025-02-26 12:30:00,538.43,538.66,536.84,536.92,11951.0,537.4131,537.6427,535.8261,535.906,11951.0
2025-02-26 12:35:00,536.39,537.28,536.28,537.18,4128.0,535.377,536.2653,535.2672,536.1655,4128.0
2025-02-26 12:40:00,536.84,536.91,536.1,536.82,4659.0,535.8261,535.896,535.0875,535.8062,4659.0
2025-02-26 12:45:00,537.08,537.08,536.49,536.8,4175.0,536.0657,536.0657,535.4768,535.7862,4175.0
2025-02-26 12:50:00,536.74,537.01,536.14,536.24,4557.0,535.7263,535.9958,535.1274,535.2272,4557.0
2025-02-26 12:55:00,536.24,536.51,534.45,534.72,10057.0,535.2272,535.4967,533.4406,533.7101,10057.0
2025-02-26 13:00:00,534.69,535.41,534.49,535.15,3485.0,533.6802,534.3988,533.4806,534.1393,3485.0
2025-02-26 13:05:00,535.51,535.61,535.19,535.37,5552.0,534.4986,534.5984,534.1792,534.3589,5552.0
2025-02-26 13:10:00,535.67,536.25,535.3,536.25,2950.0,534.6583,535.2372,534.289,535.2372,2950.0
2025-02-26 13:15:00,536.27,536.27,535.18,535.49,2475.0,535.2572,535.2572,534.1693,534.4787,2475.0
2025-02-26 13:20:00,535.49,535.76,535.33,535.42,1250.0,534.4787,534.7482,534.319,534.4088,1250.0
2025-02-26 13:25:00,535.54,535.54,534.34,534.34,6226.0,534.5286,534.5286,533.3308,533.3308,6226.0
2025-02-26 13:30:00,534.33,535.06,534.13,534.79,4437.0,533.3209,534.0495,533.1212,533.78,4437.0
2025-02-26 13:35:00,534.52,534.52,533.59,533.62,3904.0,533.5105,533.5105,532.5823,532.6122,3904.0
2025-02-26 13:40:00,533.27,533.65,532.76,532.77,3192.0,532.2629,532.6421,531.7538,531.7638,3192.0
2025-02-26 13:45:00,532.74,532.93,532.01,532.02,2496.0,531.7339,531.9235,531.0052,531.0152,2496.0
2025-02-26 13:50:00,532.06,532.78,531.99,532.21,7308.0,531.0551,531.7738,530.9853,531.2049,7308.0
2025-02-26 13:55:00,532.59,532.59,531.19,531.19,3423.0,531.5841,531.5841,530.1868,530.1868,3423.0
2025-02-26 14:00:00,531.2,532.6,530.95,532.55,4568.0,530.1968,531.5941,529.9472,531.5442,4568.0
2025-02-26 14:05:00,532.16,532.6,532.16,532.32,2210.0,531.155,531.5941,531.155,531.3147,2210.0
2025-02-26 14:10:00,532.39,532.88,532.25,532.26,4352.0,531.3845,531.8736,531.2448,531.2548,4352.0
2025-02-26 14:15:00,532.38,533.39,532.34,533.38,3833.0,531.3745,532.3826,531.3346,532.3727,3833.0
2025-02-26 14:20:00,533.38,534.15,533.17,533.94,2891.0,532.3727,533.1412,532.163,532.9316,2891.0
2025-02-26 14:25:00,534.15,534.68,534.04,534.38,2490.0,533.1412,533.6702,533.0314,533.3708,2490.0
2025-02-26 14:30:00,534.38,534.63,533.76,534.21,2600.0,533.3708,533.6203,532.7519,533.2011,2600.0
2025-02-26 14:35:00,533.93,534.36,533.69,533.75,2300.0,532.9216,533.3508,532.6821,532.742,2300.0
2025-02-26 14:40:00,534.03,534.96,534.01,534.61,5525.0,533.0214,533.9497,533.0015,533.6003,5525.0
2025-02-26 14:45:00,534.76,534.86,534.36,534.48,3627.0,533.75,533.8499,533.3508,533.4706,3627.0
2025-02-26 14:50:00,534.49,534.89,533.97,534.12,3711.0,533.4806,533.8798,532.9615,533.1113,3711.0
2025-02-26 14:55:00,534.12,534.18,533.65,533.81,2993.0,533.1113,533.1711,532.6421,532.8018,2993.0
2025-02-26 15:00:00,533.99,534.16,533.2,533.23,4498.0,532.9815,533.1512,532.193,532.2229,4498.0
2025-02-26 15:05:00,533.46,533.63,533.31,533.42,2423.0,532.4525,532.6222,532.3028,532.4126,2423.0
2025-02-26 15:10:00,533.42,534.0,533.38,533.5,8431.0,532.4126,532.9915,532.3727,532.4924,8431.0
2025-02-26 15:15:00,533.49,534.01,533.29,534.0,3026.0,532.4824,533.0015,532.2828,532.9915,3026.0
2025-02-26 15:20:00,533.99,534.45,533.89,534.15,2973.0,532.9815,533.4406,532.8817,533.1412,2973.0
2025-02-26 15:25:00,533.9,534.32,533.55,533.55,7047.0,532.8917,533.3109,532.5423,532.5423,7047.0
2025-02-26 15:30:00,533.4,534.23,533.4,533.95,7022.0,532.3926,533.221,532.3926,532.9416,7022.0
2025-02-26 15:35:00,534.09,534.64,533.92,534.15,5545.0,533.0813,533.6303,532.9116,533.1412,5545.0
2025-02-26 15:40:00,534.21,534.72,533.92,534.49,6294.0,533.2011,533.7101,532.9116,533.4806,6294.0
2025-02-26 15:45:00,534.58,535.14,534.1,534.3,7419.0,533.5704,534.1293,533.0913,533.2909,7419.0
2025-02-26 15:50:00,534.12,534.13,532.94,532.97,22331.0,533.1113,533.1212,531.9335,531.9634,22331.0
2025-02-26 15:55:00,533.24,533.46,532.62,533.28,42655.0,532.2329,532.4525,531.6141,532.2728,42655.0
2025-02-27 09:30:00,530.1,533.02,525.93,529.35,46631.0,529.0988,532.0133,524.9367,528.3503,46631.0
2025-02-27 09:35:00,528.37,529.37,521.45,522.54,17035.0,527.3721,528.3702,520.4652,521.5531,17035.0
2025-02-27 09:40:00,522.0,525.22,519.13,525.22,20105.0,521.0141,524.2281,518.1496,524.2281,20105.0
2025-02-27 09:45:00,523.38,527.44,523.26,526.5,9646.0,522.3915,526.4439,522.2718,525.5056,9646.0
2025-02-27 09:50:00,526.24,530.45,526.21,530.45,14397.0,525.2461,529.4482,525.2162,529.4482,14397.0
2025-02-27 09:55:00,529.99,531.29,529.75,531.06,16146.0,528.9891,530.2866,528.7495,530.057,16146.0
2025-02-27 10:00:00,530.85,531.84,528.2,528.61,23919.0,529.8474,530.8356,527.2024,527.6117,23919.0
2025-02-27 10:05:00,528.94,529.85,526.84,529.27,19276.0,527.941,528.8493,525.845,528.2704,19276.0
2025-02-27 10:10:00,528.89,529.49,527.13,527.31,13799.0,527.8911,528.49,526.1345,526.3141,13799.0
2025-02-27 10:15:00,527.78,528.85,526.4,528.13,12314.0,526.7832,527.8512,525.4058,527.1326,12314.0
2025-02-27 10:20:00,528.8,532.89,528.14,532.22,11758.0,527.8013,531.8836,527.1425,531.2148,11758.0
2025-02-27 10:25:00,531.72,532.82,529.75,530.95,4833.0,530.7158,531.8137,528.7495,529.9472,4833.0
2025-02-27 10:30:00,530.97,531.84,530.25,531.84,3773.0,529.9672,530.8356,529.2486,530.8356,3773.0
2025-02-27 10:35:00,530.77,531.74,529.84,531.33,8083.0,529.7676,530.7357,528.8393,530.3265,8083.0
2025-02-27 10:40:00,531.58,532.14,530.88,532.14,5901.0,530.5761,531.135,529.8774,531.135,5901.0
2025-02-27 10:45:00,531.67,532.14,530.58,531.17,6451.0,530.6659,531.135,529.5779,530.1668,6451.0
2025-02-27 10:50:00,531.82,532.47,531.04,531.49,4722.0,530.8156,531.4644,530.0371,530.4862,4722.0
2025-02-27 10:55:00,531.48,531.87,530.94,531.86,3930.0,530.4762,530.8655,529.9373,530.8555,3930.0
2025-02-27 11:00:00,531.86,532.48,530.98,531.56,9764.0,530.8555,531.4744,529.9772,530.5561,9764.0
2025-02-27 11:05:00,531.57,532.42,531.0,531.2,3247.0,530.5661,531.4145,529.9971,530.1968,3247.0
2025-02-27 11:10:00,531.39,532.1,530.61,530.91,4391.0,530.3864,531.0951,529.6079,529.9073,4391.0
2025-02-27 11:15:00,531.58,532.5,531.2,531.46,5439.0,530.5761,531.4943,530.1968,530.4563,5439.0
2025-02-27 11:20:00,531.22,531.59,531.02,531.21,3138.0,530.2167,530.586,530.0171,530.2067,3138.0
2025-02-27 11:25:00,530.9,531.23,530.39,530.86,3634.0,529.8973,530.2267,529.3883,529.8574,3634.0
2025-02-27 11:30:00,530.87,531.21,530.16,531.07,1938.0,529.8674,530.2067,529.1587,530.067,1938.0
2025-02-27 11:35:00,531.22,531.26,530.44,530.71,3039.0,530.2167,530.2567,529.4382,529.7077,3039.0
2025-02-27 11:40:00,531.06,531.22,530.42,530.72,5490.0,530.057,530.2167,529.4182,529.7177,5490.0
2025-02-27 11:45:00,530.85,530.98,530.15,530.15,3851.0,529.8474,529.9772,529.1488,529.1488,3851.0
2025-02-27 11:50:00,530.31,530.53,529.49,529.49,5822.0,529.3084,529.528,528.49,528.49,5822.0
2025-02-27 11:55:00,529.2,529.73,528.88,528.88,3797.0,528.2005,528.7295,527.8811,527.8811,3797.0
2025-02-27 12:00:00,528.75,528.76,528.12,528.66,8088.0,527.7514,527.7614,527.1226,527.6616,8088.0
2025-02-27 12:05:00,528.33,528.33,527.58,527.58,4841.0,527.3322,527.3322,526.5836,526.5836,4841.0
2025-02-27 12:10:00,527.41,527.75,527.22,527.48,9095.0,526.4139,526.7533,526.2243,526.4838,9095.0
2025-02-27 12:15:00,527.27,527.49,526.85,526.86,2073.0,526.2742,526.4938,525.855,525.865,2073.0
2025-02-27 12:20:00,527.0,528.69,527.0,528.49,3333.0,526.0047,527.6915,526.0047,527.4919,3333.0
2025-02-27 12:25:00,528.83,529.36,528.83,529.25,4033.0,527.8312,528.3602,527.8312,528.2505,4033.0
2025-02-27 12:30:00,529.31,530.16,529.3,530.16,5253.0,528.3103,529.1587,528.3004,529.1587,5253.0
2025-02-27 12:35:00,530.2,530.52,529.85,530.17,3433.0,529.1987,529.5181,528.8493,529.1687,3433.0
2025-02-27 12:40:00,529.9,530.16,528.88,529.11,3878.0,528.8992,529.1587,527.8811,528.1107,3878.0
2025-02-27 12:45:00,529.09,529.47,529.01,529.08,1362.0,528.0908,528.47,528.0109,528.0808,1362.0
2025-02-27 12:50:00,528.88,529.44,528.68,529.15,5781.0,527.8811,528.4401,527.6815,528.1506,5781.0
2025-02-27 12:55:00,529.1,529.44,528.73,528.73,2650.0,528.1007,528.4401,527.7314,527.7314,2650.0
2025-02-27 13:00:00,528.95,529.41,528.47,528.47,4860.0,527.951,528.4101,527.4719,527.4719,4860.0
2025-02-27 13:05:00,528.47,528.47,527.73,527.75,2143.0,527.4719,527.4719,526.7333,526.7533,2143.0
2025-02-27 13:10:00,528.42,528.46,527.76,528.46,3077.0,527.422,527.4619,526.7633,527.4619,3077.0
2025-02-27 13:15:00,528.12,528.46,527.7,527.88,3200.0,527.1226,527.4619,526.7034,526.883,3200.0
2025-02-27 13:20:00,527.63,528.19,527.58,527.87,2091.0,526.6335,527.1925,526.5836,526.8731,2091.0
2025-02-27 13:25:00,528.19,528.19,527.36,527.36,1648.0,527.1925,527.1925,526.364,526.364,1648.0
2025-02-27 13:30:00,527.28,527.97,527.28,527.88,1823.0,526.2842,526.9729,526.2842,526.883,1823.0
2025-02-27 13:35:00,528.19,528.34,527.25,527.66,4316.0,527.1925,527.3422,526.2542,526.6635,4316.0
2025-02-27 13:40:00,527.97,527.97,527.08,527.37,3903.0,526.9729,526.9729,526.0845,526.374,3903.0
2025-02-27 13:45:00,527.38,527.63,526.93,526.99,14486.0,526.384,526.6335,525.9348,525.9947,14486.0
2025-02-27 13:50:00,527.8,528.01,527.22,527.81,4083.0,526.8032,527.0128,526.2243,526.8132,4083.0
2025-02-27 13:55:00,528.01,528.01,526.72,526.99,6766.0,527.0128,527.0128,525.7252,525.9947,6766.0
2025-02-27 14:00:00,526.74,527.6,526.74,527.42,3334.0,525.7452,526.6036,525.7452,526.4239,3334.0
2025-02-27 14:05:00,527.32,527.32,526.48,527.08,4523.0,526.3241,526.3241,525.4857,526.0845,4523.0
2025-02-27 14:10:00,527.08,527.34,526.66,526.77,5428.0,526.0845,526.3441,525.6653,525.7751,5428.0
2025-02-27 14:15:00,526.95,527.38,526.79,527.24,4262.0,525.9548,526.384,525.7951,526.2442,4262.0
2025-02-27 14:20:00,526.84,526.91,526.3,526.84,3716.0,525.845,525.9149,525.306,525.845,3716.0
2025-02-27 14:25:00,526.94,527.09,526.0,526.0,4137.0,525.9448,526.0945,525.0066,525.0066,4137.0
2025-02-27 14:30:00,526.0,526.19,524.6,524.73,5543.0,525.0066,525.1962,523.6092,523.739,5543.0
2025-02-27 14:35:00,524.83,525.19,524.55,524.87,4788.0,523.8388,524.1981,523.5593,523.8787,4788.0
2025-02-27 14:40:00,524.88,524.88,523.99,524.8,11245.0,523.8887,523.8887,523.0004,523.8089,11245.0
2025-02-27 14:45:00,524.8,525.2,523.63,524.69,7675.0,523.8089,524.2081,522.6411,523.6991,7675.0
2025-02-27 14:50:00,524.69,525.36,524.63,525.36,5262.0,523.6991,524.3678,523.6392,524.3678,5262.0
2025-02-27 14:55:00,525.21,525.54,524.73,524.88,3818.0,524.2181,524.5475,523.739,523.8887,3818.0
2025-02-27 15:00:00,525.39,525.54,524.34,524.91,7403.0,524.3977,524.5475,523.3497,523.9186,7403.0
2025-02-27 15:05:00,525.75,526.16,525.11,525.64,2827.0,524.7571,525.1663,524.1183,524.6473,2827.0
2025-02-27 15:10:00,525.64,525.64,524.76,524.89,3076.0,524.6473,524.6473,523.7689,523.8987,3076.0
2025-02-27 15:15:00,524.94,525.17,524.56,525.0,6456.0,523.9486,524.1782,523.5693,524.0085,6456.0
2025-02-27 15:20:00,524.64,525.83,524.64,524.83,5981.0,523.6492,524.8369,523.6492,523.8388,5981.0
2025-02-27 15:25:00,524.99,525.63,524.55,524.97,7197.0,523.9985,524.6373,523.5593,523.9785,7197.0
2025-02-27 15:30:00,524.88,525.97,524.88,525.66,4311.0,523.8887,524.9766,523.8887,524.6672,4311.0
2025-02-27 15:35:00,525.63,525.64,524.94,525.09,5199.0,524.6373,524.6473,523.9486,524.0983,5199.0
2025-02-27 15:40:00,524.95,525.08,524.66,524.66,7144.0,523.9586,524.0883,523.6691,523.6691,7144.0
2025-02-27 15:45:00,524.41,524.8,524.05,524.68,9932.0,523.4196,523.8089,523.0603,523.6891,9932.0
2025-02-27 15:50:00,524.56,524.56,522.77,523.04,33180.0,523.5693,523.5693,521.7827,522.0522,33180.0
2025-02-27 15:55:00,523.19,523.87,522.94,523.4,62142.0,522.2019,522.8806,521.9524,522.4115,62142.0
2025-02-28 09:30:00,528.26,530.05,523.12,525.0,69288.0,527.2623,529.0489,522.132,524.0085,69288.0
2025-02-28 09:35:00,523.81,524.97,523.58,524.45,7514.0,522.8207,523.9785,522.5912,523.4595,7514.0
2025-02-28 09:40:00,523.88,524.05,520.68,521.69,7437.0,522.8906,523.0603,519.6966,520.7047,7437.0
2025-02-28 09:45:00,521.62,522.93,520.77,521.4,12175.0,520.6349,521.9424,519.7865,520.4153,12175.0
2025-02-28 09:50:00,520.86,523.13,520.58,523.13,8658.0,519.8763,522.142,519.5968,522.142,8658.0
2025-02-28 09:55:00,523.56,524.99,523.35,524.86,5271.0,522.5712,523.9985,522.3616,523.8687,5271.0
2025-02-28 10:00:00,524.86,525.15,523.4,523.44,11225.0,523.8687,524.1582,522.4115,522.4514,11225.0
2025-02-28 10:05:00,523.44,524.6,522.79,523.77,22753.0,522.4514,523.6092,521.8027,522.7808,22753.0
2025-02-28 10:10:00,523.98,524.13,522.69,522.81,6842.0,522.9904,523.1401,521.7028,521.8226,6842.0
2025-02-28 10:15:00,522.5,522.85,521.72,522.31,2857.0,521.5132,521.8625,520.7347,521.3236,2857.0
2025-02-28 10:20:00,521.9,524.13,521.89,523.55,10577.0,520.9143,523.1401,520.9044,522.5612,10577.0
2025-02-28 10:25:00,523.3,523.48,522.23,522.23,1949.0,522.3117,522.4913,521.2437,521.2437,1949.0
2025-02-28 10:30:00,522.24,524.22,522.23,523.92,5565.0,521.2537,523.23,521.2437,522.9305,5565.0
2025-02-28 10:35:00,523.73,523.78,523.07,523.46,7156.0,522.7409,522.7908,522.0821,522.4714,7156.0
2025-02-28 10:40:00,523.3,523.54,523.05,523.35,4511.0,522.3117,522.5512,522.0622,522.3616,4511.0
2025-02-28 10:45:00,523.25,523.37,522.61,523.05,5851.0,522.2618,522.3816,521.623,522.0622,5851.0
2025-02-28 10:50:00,523.21,523.36,522.69,522.83,4080.0,522.2219,522.3716,521.7028,521.8426,4080.0
2025-02-28 10:55:00,522.84,523.35,522.67,522.95,7736.0,521.8526,522.3616,521.6829,521.9623,7736.0
2025-02-28 11:00:00,522.55,523.02,522.28,523.02,4185.0,521.5631,522.0322,521.2936,522.0322,4185.0
2025-02-28 11:05:00,523.08,523.76,522.71,523.49,3821.0,522.0921,522.7708,521.7228,522.5013,3821.0
2025-02-28 11:10:00,523.1,523.55,522.49,522.7,2780.0,522.1121,522.5612,521.5032,521.7128,2780.0
2025-02-28 11:15:00,522.31,522.47,521.95,522.16,3971.0,521.3236,521.4833,520.9642,521.1738,3971.0
2025-02-28 11:20:00,522.23,522.47,521.74,522.02,9161.0,521.2437,521.4833,520.7546,521.0341,9161.0
2025-02-28 11:25:00,522.02,522.03,520.71,520.71,16155.0,521.0341,521.0441,519.7266,519.7266,16155.0
2025-02-28 11:30:00,520.71,522.29,520.7,522.29,11750.0,519.7266,521.3036,519.7166,521.3036,11750.0
2025-02-28 11:35:00,522.29,522.64,522.21,522.64,4158.0,521.3036,521.6529,521.2237,521.6529,4158.0
2025-02-28 11:40:00,522.66,523.38,522.54,523.38,4252.0,521.6729,522.3915,521.5531,522.3915,4252.0
2025-02-28 11:45:00,522.98,523.87,522.96,523.57,4395.0,521.9923,522.8806,521.9723,522.5812,4395.0
2025-02-28 11:50:00,523.57,523.87,523.41,523.61,2004.0,522.5812,522.8806,522.4215,522.6211,2004.0
2025-02-28 11:55:00,523.61,523.87,522.68,522.83,6113.0,522.6211,522.8806,521.6929,521.8426,6113.0
2025-02-28 12:00:00,522.79,523.07,521.95,522.22,3361.0,521.8027,522.0821,520.9642,521.2337,3361.0
2025-02-28 12:05:00,522.35,522.38,522.02,522.38,1500.0,521.3635,521.3934,521.0341,521.3934,1500.0
2025-02-28 12:10:00,522.38,523.23,522.03,523.06,10521.0,521.3934,522.2418,521.0441,522.0721,10521.0
2025-02-28 12:15:00,522.79,523.41,522.75,522.91,29742.0,521.8027,522.4215,521.7627,521.9224,29742.0
2025-02-28 12:20:00,522.97,523.36,522.11,522.72,12894.0,521.9823,522.3716,521.1239,521.7328,12894.0
2025-02-28 12:25:00,522.84,523.1,522.61,522.98,9891.0,521.8526,522.1121,521.623,521.9923,9891.0
2025-02-28 12:30:00,522.98,523.22,522.62,522.94,4351.0,521.9923,522.2318,521.633,521.9524,4351.0
2025-02-28 12:35:00,523.2,523.2,522.19,522.65,8146.0,522.2119,522.2119,521.2038,521.6629,8146.0
2025-02-28 12:40:00,522.61,522.94,522.39,522.8,5507.0,521.623,521.9524,521.4034,521.8126,5507.0
2025-02-28 12:45:00,522.83,523.01,521.96,522.19,7660.0,521.8426,522.0222,520.9742,521.2038,7660.0
2025-02-28 12:50:00,522.2,522.54,522.04,522.21,5602.0,521.2138,521.5531,521.0541,521.2237,5602.0
2025-02-28 12:55:00,522.06,522.06,521.09,521.35,2837.0,521.074,521.074,520.1059,520.3654,2837.0
2025-02-28 13:00:00,521.45,521.91,521.44,521.75,3985.0,520.4652,520.9243,520.4552,520.7646,3985.0
2025-02-28 13:05:00,521.49,521.85,521.34,521.41,6724.0,520.5051,520.8644,520.3554,520.4253,6724.0
2025-02-28 13:10:00,521.35,521.7,521.04,521.59,21293.0,520.3654,520.7147,520.056,520.6049,21293.0
2025-02-28 13:15:00,521.59,521.88,521.25,521.51,13359.0,520.6049,520.8944,520.2656,520.5251,13359.0
2025-02-28 13:20:00,521.52,521.59,520.68,520.91,5133.0,520.535,520.6049,519.6966,519.9262,5133.0
2025-02-28 13:25:00,520.91,522.02,520.91,521.92,7466.0,519.9262,521.0341,519.9262,520.9343,7466.0
2025-02-28 13:30:00,521.96,523.17,521.95,523.15,3193.0,520.9742,522.1819,520.9642,522.162,3193.0
2025-02-28 13:35:00,523.28,523.85,523.26,523.85,4341.0,522.2917,522.8606,522.2718,522.8606,4341.0
2025-02-28 13:40:00,523.69,524.04,523.18,523.75,7900.0,522.701,523.0503,522.1919,522.7608,7900.0
2025-02-28 13:45:00,523.75,524.16,523.64,523.97,7203.0,522.7608,523.1701,522.651,522.9804,7203.0
2025-02-28 13:50:00,524.23,524.28,523.69,523.82,5570.0,523.2399,523.2898,522.701,522.8307,5570.0
2025-02-28 13:55:00,523.75,523.86,522.12,522.17,2570.0,522.7608,522.8706,521.1339,521.1838,2570.0
2025-02-28 14:00:00,522.18,523.71,522.17,523.18,6888.0,521.1938,522.7209,521.1838,522.1919,6888.0
2025-02-28 14:05:00,523.18,524.0,523.18,523.44,3436.0,522.1919,523.0104,522.1919,522.4514,3436.0
2025-02-28 14:10:00,523.35,523.44,523.0,523.42,1699.0,522.3616,522.4514,522.0123,522.4315,1699.0
2025-02-28 14:15:00,523.52,523.81,522.95,523.8,4805.0,522.5313,522.8207,521.9623,522.8107,4805.0
2025-02-28 14:20:00,523.69,524.78,523.49,524.55,7087.0,522.701,523.7889,522.5013,523.5593,7087.0
2025-02-28 14:25:00,524.54,524.76,524.15,524.15,7674.0,523.5493,523.7689,523.1601,523.1601,7674.0
2025-02-28 14:30:00,524.54,525.84,524.54,525.43,7696.0,523.5493,524.8469,523.5493,524.4377,7696.0
2025-02-28 14:35:00,525.43,525.61,524.83,525.57,3763.0,524.4377,524.6173,523.8388,524.5774,3763.0
2025-02-28 14:40:00,525.55,525.77,525.22,525.76,4867.0,524.5574,524.777,524.2281,524.767,4867.0
2025-02-28 14:45:00,525.76,526.04,525.51,525.79,4400.0,524.767,525.0465,524.5175,524.797,4400.0
2025-02-28 14:50:00,526.06,526.56,525.46,526.29,13859.0,525.0665,525.5655,524.4676,525.296,13859.0
2025-02-28 14:55:00,526.26,526.26,525.67,525.96,2700.0,525.2661,525.2661,524.6772,524.9667,2700.0
2025-02-28 15:00:00,526.06,526.5,525.62,526.5,9705.0,525.0665,525.5056,524.6273,525.5056,9705.0
2025-02-28 15:05:00,526.4,526.6,525.78,526.15,5715.0,525.4058,525.6055,524.787,525.1563,5715.0
2025-02-28 15:10:00,526.2,526.44,525.59,526.19,12983.0,525.2062,525.4458,524.5974,525.1962,12983.0
2025-02-28 15:15:00,526.32,526.65,525.79,526.07,7734.0,525.326,525.6554,524.797,525.0765,7734.0
2025-02-28 15:20:00,526.08,526.35,525.37,525.7,11532.0,525.0864,525.3559,524.3778,524.7072,11532.0
2025-02-28 15:25:00,525.68,526.91,525.6,526.69,7520.0,524.6872,525.9149,524.6073,525.6953,7520.0
2025-02-28 15:30:00,526.74,527.1,526.37,526.39,12221.0,525.7452,526.1045,525.3759,525.3959,12221.0
2025-02-28 15:35:00,526.35,527.27,526.18,527.07,9946.0,525.3559,526.2742,525.1862,526.0746,9946.0
2025-02-28 15:40:00,527.08,528.03,527.07,527.96,15171.0,526.0845,527.0328,526.0746,526.9629,15171.0
2025-02-28 15:45:00,527.84,528.44,527.24,527.65,34637.0,526.8431,527.442,526.2442,526.6535,34637.0
2025-02-28 15:50:00,527.82,528.43,527.24,527.88,40863.0,526.8232,527.432,526.2442,526.883,40863.0
2025-02-28 15:55:00,527.87,529.68,527.87,528.81,161668.0,526.8731,528.6796,526.8731,527.8113,161668.0
2025-03-03 09:30:00,530.92,532.48,522.71,522.72,62370.0,529.9173,531.4744,521.7228,521.7328,62370.0
2025-03-03 09:35:00,521.08,523.47,519.63,523.36,37631.0,520.0959,522.4814,518.6486,522.3716,37631.0
2025-03-03 09:40:00,523.72,527.73,523.03,526.89,43037.0,522.7309,526.7333,522.0422,525.8949,43037.0
2025-03-03 09:45:00,526.89,527.54,524.74,526.56,15761.0,525.8949,526.5437,523.749,525.5655,15761.0
2025-03-03 09:50:00,527.39,528.91,525.53,528.9,18032.0,526.394,527.9111,524.5375,527.9011,18032.0
2025-03-03 09:55:00,528.84,528.93,526.88,527.26,13877.0,527.8412,527.9311,525.8849,526.2642,13877.0
2025-03-03 10:00:00,527.26,527.28,525.1,525.5,14601.0,526.2642,526.2842,524.1083,524.5075,14601.0
2025-03-03 10:05:00,525.24,527.32,525.1,526.79,12568.0,524.248,526.3241,524.1083,525.7951,12568.0
2025-03-03 10:10:00,526.51,527.28,525.62,525.62,8897.0,525.5156,526.2842,524.6273,524.6273,8897.0
2025-03-03 10:15:00,524.92,525.24,522.97,525.16,20399.0,523.9286,524.248,521.9823,524.1682,20399.0
2025-03-03 10:20:00,525.15,525.42,524.16,525.39,4816.0,524.1582,524.4277,523.1701,524.3977,4816.0
2025-03-03 10:25:00,524.55,526.03,524.55,525.15,5112.0,523.5593,525.0365,523.5593,524.1582,5112.0
2025-03-03 10:30:00,525.56,525.57,523.97,524.34,6882.0,524.5674,524.5774,522.9804,523.3497,6882.0
2025-03-03 10:35:00,524.28,525.33,524.07,525.33,9234.0,523.2898,524.3379,523.0802,524.3379,9234.0
2025-03-03 10:40:00,525.17,526.1,525.12,526.1,12115.0,524.1782,525.1064,524.1283,525.1064,12115.0
2025-03-03 10:45:00,525.9,526.23,524.44,525.35,17973.0,524.9068,525.2362,523.4495,524.3578,17973.0
2025-03-03 10:50:00,525.36,525.74,524.85,525.18,6465.0,524.3678,524.7471,523.8588,524.1881,6465.0
2025-03-03 10:55:00,525.51,525.59,524.96,525.24,8058.0,524.5175,524.5974,523.9686,524.248,8058.0
2025-03-03 11:00:00,525.33,526.16,525.04,525.86,12279.0,524.3379,525.1663,524.0484,524.8669,12279.0
2025-03-03 11:05:00,526.21,526.33,525.24,525.39,12115.0,525.2162,525.336,524.248,524.3977,12115.0
2025-03-03 11:10:00,525.79,525.87,524.23,524.23,9153.0,524.797,524.8768,523.2399,523.2399,9153.0
2025-03-03 11:15:00,524.52,525.33,523.98,525.02,12249.0,523.5294,524.3379,522.9904,524.0284,12249.0
2025-03-03 11:20:00,525.04,526.15,525.04,525.84,23369.0,524.0484,525.1563,524.0484,524.8469,23369.0
2025-03-03 11:25:00,525.97,525.98,524.82,525.2,27407.0,524.9766,524.9866,523.8288,524.2081,27407.0
2025-03-03 11:30:00,524.65,524.93,524.15,524.59,9695.0,523.6591,523.9386,523.1601,523.5993,9695.0
2025-03-03 11:35:00,524.26,524.91,523.56,524.06,14032.0,523.2699,523.9186,522.5712,523.0703,14032.0
2025-03-03 11:40:00,524.37,525.0,524.3,524.82,3965.0,523.3797,524.0085,523.3098,523.8288,3965.0
2025-03-03 11:45:00,524.84,525.34,524.78,525.24,11669.0,523.8488,524.3478,523.7889,524.248,11669.0
2025-03-03 11:50:00,524.95,525.15,524.66,525.15,9949.0,523.9586,524.1582,523.6691,524.1582,9949.0
2025-03-03 11:55:00,525.09,525.27,524.78,525.08,2692.0,524.0983,524.278,523.7889,524.0883,2692.0
2025-03-03 12:00:00,524.89,525.42,524.77,525.14,10144.0,523.8987,524.4277,523.7789,524.1482,10144.0
2025-03-03 12:05:00,525.14,525.66,524.88,525.6,11711.0,524.1482,524.6672,523.8887,524.6073,11711.0
2025-03-03 12:10:00,525.62,526.0,525.52,525.79,22860.0,524.6273,525.0066,524.5275,524.797,22860.0
2025-03-03 12:15:00,525.79,525.86,525.5,525.84,6445.0,524.797,524.8669,524.5075,524.8469,6445.0
2025-03-03 12:20:00,525.84,526.45,525.71,525.9,11907.0,524.8469,525.4557,524.7171,524.9068,11907.0
2025-03-03 12:25:00,526.12,526.12,525.49,525.75,10313.0,525.1264,525.1264,524.4976,524.7571,10313.0
2025-03-03 12:30:00,525.55,525.78,525.01,525.01,15420.0,524.5574,524.787,524.0185,524.0185,15420.0
2025-03-03 12:35:00,525.03,525.32,524.97,525.12,2937.0,524.0384,524.3279,523.9785,524.1283,2937.0
2025-03-03 12:40:00,525.06,525.55,524.94,525.32,9255.0,524.0684,524.5574,523.9486,524.3279,9255.0
2025-03-03 12:45:00,525.33,526.16,525.13,526.16,10425.0,524.3379,525.1663,524.1382,525.1663,10425.0
2025-03-03 12:50:00,525.98,526.22,525.07,526.07,2140.0,524.9866,525.2262,524.0783,525.0765,2140.0
2025-03-03 12:55:00,525.56,525.57,524.98,525.35,5593.0,524.5674,524.5774,523.9885,524.3578,5593.0
2025-03-03 13:00:00,525.11,525.11,524.4,524.4,8129.0,524.1183,524.1183,523.4096,523.4096,8129.0
2025-03-03 13:05:00,524.58,524.58,523.77,524.0,3413.0,523.5893,523.5893,522.7808,523.0104,3413.0
2025-03-03 13:10:00,524.0,524.42,523.77,524.38,7121.0,523.0104,523.4296,522.7808,523.3896,7121.0
2025-03-03 13:15:00,523.94,524.39,523.89,524.3,9353.0,522.9505,523.3996,522.9006,523.3098,9353.0
2025-03-03 13:20:00,524.12,524.12,523.72,523.87,2842.0,523.1301,523.1301,522.7309,522.8806,2842.0
2025-03-03 13:25:00,523.94,524.11,522.92,523.59,11631.0,522.9505,523.1202,521.9324,522.6011,11631.0
2025-03-03 13:30:00,523.48,523.92,522.82,522.86,9611.0,522.4913,522.9305,521.8326,521.8725,9611.0
2025-03-03 13:35:00,522.86,523.51,522.5,523.25,17656.0,521.8725,522.5213,521.5132,522.2618,17656.0
2025-03-03 13:40:00,523.28,523.75,523.22,523.75,7306.0,522.2917,522.7608,522.2318,522.7608,7306.0
2025-03-03 13:45:00,523.75,523.76,523.05,523.2,6718.0,522.7608,522.7708,522.0622,522.2119,6718.0
2025-03-03 13:50:00,523.18,523.65,523.1,523.11,2973.0,522.1919,522.661,522.1121,522.122,2973.0
2025-03-03 13:55:00,523.11,523.12,522.32,522.81,3129.0,522.122,522.132,521.3335,521.8226,3129.0
2025-03-03 14:00:00,523.01,523.69,522.95,523.2,6243.0,522.0222,522.701,521.9623,522.2119,6243.0
2025-03-03 14:05:00,523.4,523.42,522.92,523.24,9391.0,522.4115,522.4315,521.9324,522.2518,9391.0
2025-03-03 14:10:00,523.29,523.54,523.08,523.09,3864.0,522.3017,522.5512,522.0921,522.1021,3864.0
2025-03-03 14:15:00,523.23,523.42,522.73,522.75,2546.0,522.2418,522.4315,521.7428,521.7627,2546.0
2025-03-03 14:20:00,522.6,523.27,522.54,523.2,8970.0,521.613,522.2817,521.5531,522.2119,8970.0
2025-03-03 14:25:00,523.26,523.4,522.68,523.2,6474.0,522.2718,522.4115,521.6929,522.2119,6474.0
2025-03-03 14:30:00,523.06,523.52,523.05,523.35,5697.0,522.0721,522.5313,522.0622,522.3616,5697.0
2025-03-03 14:35:00,523.36,523.36,522.66,523.06,10139.0,522.3716,522.3716,521.6729,522.0721,10139.0
2025-03-03 14:40:00,523.2,524.51,523.13,524.24,6151.0,522.2119,523.5194,522.142,523.2499,6151.0
2025-03-03 14:45:00,524.24,524.25,523.25,523.25,4797.0,523.2499,523.2599,522.2618,522.2618,4797.0
2025-03-03 14:50:00,523.47,523.86,522.41,522.56,4158.0,522.4814,522.8706,521.4234,521.5731,4158.0
2025-03-03 14:55:00,522.56,522.88,522.28,522.51,6913.0,521.5731,521.8925,521.2936,521.5232,6913.0
2025-03-03 15:00:00,522.27,522.27,520.52,521.11,20541.0,521.2836,521.2836,519.5369,520.1258,20541.0
2025-03-03 15:05:00,521.24,521.44,521.04,521.19,8172.0,520.2556,520.4552,520.056,520.2057,8172.0
2025-03-03 15:10:00,521.19,521.4,519.86,521.4,7849.0,520.2057,520.4153,518.8782,520.4153,7849.0
2025-03-03 15:15:00,520.93,521.72,520.75,520.86,10964.0,519.9462,520.7347,519.7665,519.8763,10964.0
2025-03-03 15:20:00,520.93,521.72,520.58,521.51,8807.0,519.9462,520.7347,519.5968,520.5251,8807.0
2025-03-03 15:25:00,521.52,521.81,520.43,520.55,14613.0,520.535,520.8245,519.4471,519.5669,14613.0
2025-03-03 15:30:00,520.78,521.16,520.58,520.85,9341.0,519.7964,520.1757,519.5968,519.8663,9341.0
2025-03-03 15:35:00,520.85,520.89,519.78,519.96,13915.0,519.8663,519.9062,518.7983,518.978,13915.0
2025-03-03 15:40:00,519.94,520.92,519.72,520.84,13091.0,518.958,519.9362,518.7384,519.8563,13091.0
2025-03-03 15:45:00,520.7,521.77,520.7,521.63,12166.0,519.7166,520.7846,519.7166,520.6448,12166.0
2025-03-03 15:50:00,521.44,521.68,520.85,521.55,20980.0,520.4552,520.6947,519.8663,520.565,20980.0
2025-03-03 15:55:00,521.68,523.64,521.32,523.62,124492.0,520.6947,522.651,520.3354,522.6311,124492.0
2025-03-04 09:30:00,523.02,524.85,519.77,522.91,75294.0,522.0322,523.8588,518.7884,521.9224,75294.0
2025-03-04 09:35:00,523.26,523.26,519.27,522.06,21183.0,522.2718,522.2718,518.2893,521.074,21183.0
2025-03-04 09:40:00,520.74,521.23,517.0,517.28,22711.0,519.7565,520.2456,516.0236,516.3031,22711.0
2025-03-04 09:45:00,517.28,518.44,516.21,517.32,14529.0,516.3031,517.4609,515.2351,516.343,14529.0
2025-03-04 09:50:00,517.12,517.48,516.38,516.62,6108.0,516.1434,516.5027,515.4048,515.6443,6108.0
2025-03-04 09:55:00,516.62,517.12,514.69,515.86,20886.0,515.6443,516.1434,513.7179,514.8857,20886.0
2025-03-04 10:00:00,515.63,516.71,514.41,514.56,26337.0,514.6562,515.7341,513.4385,513.5882,26337.0
2025-03-04 10:05:00,514.24,515.43,513.95,515.27,26907.0,513.2688,514.4566,512.9793,514.2969,26907.0
2025-03-04 10:10:00,515.17,515.17,513.84,513.84,4955.0,514.197,514.197,512.8696,512.8696,4955.0
2025-03-04 10:15:00,513.94,516.13,513.9,514.32,12263.0,512.9694,515.1552,512.9294,513.3486,12263.0
2025-03-04 10:20:00,514.01,514.57,513.4,514.21,15950.0,513.0392,513.5982,512.4304,513.2389,15950.0
2025-03-04 10:25:00,513.7,515.34,513.15,515.14,12002.0,512.7298,514.3667,512.1809,514.1671,12002.0
2025-03-04 10:30:00,515.42,515.45,514.16,514.45,11502.0,514.4466,514.4765,513.1889,513.4784,11502.0
2025-03-04 10:35:00,514.45,515.37,514.03,514.9,10867.0,513.4784,514.3967,513.0592,513.9276,10867.0
2025-03-04 10:40:00,514.68,514.82,513.43,513.6,4283.0,513.708,513.8477,512.4603,512.63,4283.0
2025-03-04 10:45:00,513.6,514.46,512.46,514.0,6908.0,512.63,513.4884,511.4922,513.0293,6908.0
2025-03-04 10:50:00,513.73,513.73,512.96,512.96,3905.0,512.7598,512.7598,511.9912,511.9912,3905.0
2025-03-04 10:55:00,512.94,513.58,512.5,512.91,11385.0,511.9713,512.61,511.5321,511.9413,11385.0
2025-03-04 11:00:00,512.98,514.56,512.8,513.56,17033.0,512.0112,513.5882,511.8315,512.5901,17033.0
2025-03-04 11:05:00,513.57,513.74,512.56,513.63,13897.0,512.6001,512.7697,511.592,512.66,13897.0
2025-03-04 11:10:00,513.48,514.83,512.92,514.68,14071.0,512.5102,513.8577,511.9513,513.708,14071.0
2025-03-04 11:15:00,514.68,514.68,513.83,514.09,9596.0,513.708,513.708,512.8596,513.1191,9596.0
2025-03-04 11:20:00,514.13,514.67,513.62,514.11,19668.0,513.159,513.698,512.65,513.139,19668.0
2025-03-04 11:25:00,514.1,515.43,513.94,515.26,14993.0,513.1291,514.4566,512.9694,514.2869,14993.0
2025-03-04 11:30:00,515.45,516.26,514.94,515.01,27837.0,514.4765,515.285,513.9675,514.0373,27837.0
2025-03-04 11:35:00,515.05,516.11,514.17,515.37,12808.0,514.0773,515.1353,513.1989,514.3967,12808.0
2025-03-04 11:40:00,515.36,516.3,515.36,516.01,8529.0,514.3867,515.3249,514.3867,515.0355,8529.0
2025-03-04 11:45:00,516.3,517.0,516.05,516.88,13907.0,515.3249,516.0236,515.0754,515.9038,13907.0
2025-03-04 11:50:00,516.92,518.15,516.66,517.18,13990.0,515.9437,517.1714,515.6842,516.2032,13990.0
2025-03-04 11:55:00,517.48,517.59,516.6,516.75,6038.0,516.5027,516.6125,515.6243,515.7741,6038.0
2025-03-04 12:00:00,516.75,517.2,516.44,516.53,8579.0,515.7741,516.2232,515.4646,515.5545,8579.0
2025-03-04 12:05:00,516.53,516.88,515.92,516.53,5220.0,515.5545,515.9038,514.9456,515.5545,5220.0
2025-03-04 12:10:00,516.8,516.8,516.23,516.32,2782.0,515.824,515.824,515.255,515.3449,2782.0
2025-03-04 12:15:00,516.35,516.48,515.75,516.05,7903.0,515.3748,515.5046,514.7759,515.0754,7903.0
2025-03-04 12:20:00,516.07,516.49,515.7,516.07,1872.0,515.0953,515.5145,514.726,515.0953,1872.0
2025-03-04 12:25:00,516.0,516.44,515.81,515.83,14458.0,515.0255,515.4646,514.8358,514.8558,14458.0
2025-03-04 12:30:00,516.03,517.11,515.61,516.93,5279.0,515.0554,516.1334,514.6362,515.9537,5279.0
2025-03-04 12:35:00,516.93,517.11,516.16,516.2,6623.0,515.9537,516.1334,515.1852,515.2251,6623.0
2025-03-04 12:40:00,516.14,516.59,515.76,515.98,6326.0,515.1652,515.6144,514.7859,515.0055,6326.0
2025-03-04 12:45:00,515.99,516.53,515.15,515.33,8350.0,515.0155,515.5545,514.1771,514.3567,8350.0
2025-03-04 12:50:00,515.34,516.81,515.18,516.7,28342.0,514.3667,515.8339,514.207,515.7242,28342.0
2025-03-04 12:55:00,516.66,516.73,515.0,515.13,13050.0,515.6842,515.7541,514.0274,514.1571,13050.0
2025-03-04 13:00:00,515.14,516.11,515.14,515.88,6708.0,514.1671,515.1353,514.1671,514.9057,6708.0
2025-03-04 13:05:00,515.87,516.11,515.38,515.69,9079.0,514.8957,515.1353,514.4066,514.7161,9079.0
2025-03-04 13:10:00,515.93,516.57,515.92,516.35,5086.0,514.9556,515.5944,514.9456,515.3748,5086.0
2025-03-04 13:15:00,516.01,516.27,515.53,516.11,7063.0,515.0355,515.295,514.5564,515.1353,7063.0
2025-03-04 13:20:00,516.11,516.11,514.54,514.54,4926.0,515.1353,515.1353,513.5682,513.5682,4926.0
2025-03-04 13:25:00,514.57,514.82,514.3,514.74,6905.0,513.5982,513.8477,513.3287,513.7679,6905.0
2025-03-04 13:30:00,514.83,515.38,514.68,514.78,6372.0,513.8577,514.4066,513.708,513.8078,6372.0
2025-03-04 13:35:00,515.09,515.55,514.98,515.19,9519.0,514.1172,514.5763,514.0074,514.217,9519.0
2025-03-04 13:40:00,515.5,516.12,515.42,515.57,3981.0,514.5264,515.1452,514.4466,514.5963,3981.0
2025-03-04 13:45:00,515.98,517.21,515.98,516.8,3330.0,515.0055,516.2332,515.0055,515.824,3330.0
2025-03-04 13:50:00,516.98,517.36,516.94,517.35,5224.0,516.0036,516.3829,515.9637,516.3729,5224.0
2025-03-04 13:55:00,517.05,517.38,516.8,516.8,1997.0,516.0735,516.4029,515.824,515.824,1997.0
2025-03-04 14:00:00,516.9,517.79,516.74,517.46,4705.0,515.9238,516.8121,515.7641,516.4827,4705.0
2025-03-04 14:05:00,517.46,517.92,517.46,517.53,7884.0,516.4827,516.9418,516.4827,516.5526,7884.0
2025-03-04 14:10:00,517.41,517.41,516.73,517.12,8132.0,516.4328,516.4328,515.7541,516.1434,8132.0
2025-03-04 14:15:00,517.13,517.13,516.65,516.8,8713.0,516.1533,516.1533,515.6742,515.824,8713.0
2025-03-04 14:20:00,516.97,517.73,516.71,517.54,14320.0,515.9936,516.7522,515.7341,516.5626,14320.0
2025-03-04 14:25:00,517.54,517.99,516.97,517.99,13436.0,516.5626,517.0117,515.9936,517.0117,13436.0
2025-03-04 14:30:00,518.22,519.13,518.07,519.07,25569.0,517.2413,518.1496,517.0916,518.0897,25569.0
2025-03-04 14:35:00,519.0,519.48,518.83,519.06,10644.0,518.0198,518.4989,517.8501,518.0797,10644.0
2025-03-04 14:40:00,518.77,519.23,518.76,519.23,10790.0,517.7902,518.2494,517.7803,518.2494,10790.0
2025-03-04 14:45:00,519.0,519.14,518.25,518.83,37810.0,518.0198,518.1595,517.2712,517.8501,37810.0
2025-03-04 14:50:00,518.85,519.47,518.85,519.16,9553.0,517.8701,518.4889,517.8701,518.1795,9553.0
2025-03-04 14:55:00,519.1,519.19,518.01,518.55,6027.0,518.1196,518.2094,517.0317,517.5707,6027.0
2025-03-04 15:00:00,518.5,518.94,517.96,518.12,10697.0,517.5208,517.9599,516.9818,517.1415,10697.0
2025-03-04 15:05:00,518.07,518.6,517.71,517.76,12036.0,517.0916,517.6206,516.7322,516.7822,12036.0
2025-03-04 15:10:00,517.57,518.3,517.57,518.2,7806.0,516.5925,517.3211,516.5925,517.2213,7806.0
2025-03-04 15:15:00,518.3,518.76,518.23,518.75,10766.0,517.3211,517.7803,517.2513,517.7703,10766.0
2025-03-04 15:20:00,518.76,519.58,518.76,519.38,17027.0,517.7803,518.5987,517.7803,518.3991,17027.0
2025-03-04 15:25:00,519.38,519.39,518.33,518.52,12493.0,518.3991,518.4091,517.3511,517.5407,12493.0
2025-03-04 15:30:00,518.47,518.6,517.31,517.7,12525.0,517.4908,517.6206,516.333,516.7223,12525.0
2025-03-04 15:35:00,517.67,518.61,517.66,517.97,12121.0,516.6923,517.6305,516.6823,516.9918,12121.0
2025-03-04 15:40:00,517.97,517.97,516.71,517.5,13109.0,516.9918,516.9918,515.7341,516.5226,13109.0
2025-03-04 15:45:00,517.62,517.94,516.58,516.64,16981.0,516.6424,516.9618,515.6044,515.6643,16981.0
2025-03-04 15:50:00,516.41,516.91,515.08,516.91,30370.0,515.4347,515.9338,514.1072,515.9338,30370.0
2025-03-04 15:55:00,517.0,517.45,516.3,516.67,93837.0,516.0236,516.4727,515.3249,515.6942,93837.0
2025-03-05 09:30:00,512.88,518.3,512.16,517.8,31582.0,511.9114,517.3211,511.1927,516.8221,31582.0
2025-03-05 09:35:00,517.8,520.65,517.79,519.45,5114.0,516.8221,519.6667,516.8121,518.469,5114.0
2025-03-05 09:40:00,519.93,519.99,519.14,519.79,3237.0,518.9481,519.0079,518.1595,518.8083,3237.0
2025-03-05 09:45:00,519.79,520.08,519.55,519.55,4824.0,518.8083,519.0978,518.5688,518.5688,4824.0
2025-03-05 09:50:00,519.53,519.54,518.07,518.13,12936.0,518.5488,518.5588,517.0916,517.1515,12936.0
2025-03-05 09:55:00,518.04,518.05,514.65,514.99,7416.0,517.0616,517.0716,513.678,514.0174,7416.0
2025-03-05 10:00:00,516.67,516.67,514.83,516.24,16340.0,515.6942,515.6942,513.8577,515.265,16340.0
2025-03-05 10:05:00,515.96,517.8,514.99,517.21,13905.0,514.9856,516.8221,514.0174,516.2332,13905.0
2025-03-05 10:10:00,517.16,518.3,515.69,517.96,5568.0,516.1833,517.3211,514.7161,516.9818,5568.0
2025-03-05 10:15:00,517.96,518.22,517.19,517.85,6929.0,516.9818,517.2413,516.2132,516.872,6929.0
2025-03-05 10:20:00,517.64,518.19,516.8,517.08,6801.0,516.6624,517.2113,515.824,516.1034,6801.0
2025-03-05 10:25:00,516.81,517.8,516.59,517.28,6499.0,515.8339,516.8221,515.6144,516.3031,6499.0
2025-03-05 10:30:00,517.39,517.66,516.68,516.95,3818.0,516.4128,516.6823,515.7042,515.9737,3818.0
2025-03-05 10:35:00,517.14,518.55,517.14,518.55,6142.0,516.1633,517.5707,516.1633,517.5707,6142.0
2025-03-05 10:40:00,518.33,518.33,516.68,517.08,4056.0,517.3511,517.3511,515.7042,516.1034,4056.0
2025-03-05 10:45:00,517.08,518.05,516.43,516.43,11140.0,516.1034,517.0716,515.4547,515.4547,11140.0
2025-03-05 10:50:00,516.75,518.05,516.75,517.87,23988.0,515.7741,517.0716,515.7741,516.8919,23988.0
2025-03-05 10:55:00,517.73,518.42,517.72,517.9,19486.0,516.7522,517.4409,516.7422,516.9219,19486.0
2025-03-05 11:00:00,517.9,518.1,517.15,518.06,13364.0,516.9219,517.1215,516.1733,517.0816,13364.0
2025-03-05 11:05:00,518.41,519.0,518.05,518.9,5004.0,517.4309,518.0198,517.0716,517.92,5004.0
2025-03-05 11:10:00,518.82,519.06,517.77,518.47,11983.0,517.8401,518.0797,516.7921,517.4908,11983.0
2025-03-05 11:15:00,518.92,519.16,518.11,518.5,7550.0,517.94,518.1795,517.1315,517.5208,7550.0
2025-03-05 11:20:00,518.26,519.09,518.13,518.8,6632.0,517.2812,518.1096,517.1515,517.8202,6632.0
2025-03-05 11:25:00,518.7,519.02,518.33,518.74,9461.0,517.7204,518.0398,517.3511,517.7603,9461.0
2025-03-05 11:30:00,518.74,518.74,517.72,517.83,6652.0,517.7603,517.7603,516.7422,516.852,6652.0
2025-03-05 11:35:00,517.83,518.48,517.83,518.21,2820.0,516.852,517.5008,516.852,517.2313,2820.0
2025-03-05 11:40:00,518.23,518.23,517.36,517.36,6027.0,517.2513,517.2513,516.3829,516.3829,6027.0
2025-03-05 11:45:00,517.64,517.65,517.11,517.38,3396.0,516.6624,516.6724,516.1334,516.4029,3396.0
2025-03-05 11:50:00,517.38,517.39,516.92,517.19,5559.0,516.4029,516.4128,515.9437,516.2132,5559.0
2025-03-05 11:55:00,517.19,519.14,516.9,519.14,9743.0,516.2132,518.1595,515.9238,518.1595,9743.0
2025-03-05 12:00:00,518.7,519.78,518.69,519.42,4736.0,517.7204,518.7983,517.7104,518.439,4736.0
2025-03-05 12:05:00,518.93,519.37,518.1,518.49,4520.0,517.9499,518.3891,517.1215,517.5108,4520.0
2025-03-05 12:10:00,518.54,518.7,518.29,518.52,3060.0,517.5607,517.7204,517.3111,517.5407,3060.0
2025-03-05 12:15:00,518.64,518.89,518.21,518.63,5057.0,517.6605,517.91,517.2313,517.6505,5057.0
2025-03-05 12:20:00,518.63,519.56,518.63,519.53,3182.0,517.6505,518.5788,517.6505,518.5488,3182.0
2025-03-05 12:25:00,519.27,519.9,518.95,519.9,5983.0,518.2893,518.9181,517.9699,518.9181,5983.0
2025-03-05 12:30:00,520.02,520.04,519.42,519.6,3213.0,519.0379,519.0578,518.439,518.6187,3213.0
2025-03-05 12:35:00,519.62,520.09,519.59,519.6,2229.0,518.6386,519.1078,518.6087,518.6187,2229.0
2025-03-05 12:40:00,519.63,519.77,519.24,519.35,5984.0,518.6486,518.7884,518.2594,518.3691,5984.0
2025-03-05 12:45:00,519.47,519.47,518.73,519.0,4519.0,518.4889,518.4889,517.7503,518.0198,4519.0
2025-03-05 12:50:00,519.0,519.36,518.87,518.96,5699.0,518.0198,518.3791,517.8901,517.9799,5699.0
2025-03-05 12:55:00,519.06,519.24,518.23,519.18,3500.0,518.0797,518.2594,517.2513,518.1995,3500.0
2025-03-05 13:00:00,519.38,519.73,519.17,519.7,3531.0,518.3991,518.7484,518.1895,518.7185,3531.0
2025-03-05 13:05:00,519.73,520.25,518.56,518.78,29647.0,518.7484,519.2674,517.5806,517.8002,29647.0
2025-03-05 13:10:00,518.78,518.99,518.59,518.75,1864.0,517.8002,518.0098,517.6106,517.7703,1864.0
2025-03-05 13:15:00,518.75,518.82,518.05,518.3,3046.0,517.7703,517.8401,517.0716,517.3211,3046.0
2025-03-05 13:20:00,518.29,518.84,518.25,518.66,3595.0,517.3111,517.8601,517.2712,517.6805,3595.0
2025-03-05 13:25:00,518.6,518.84,518.41,518.41,4092.0,517.6206,517.8601,517.4309,517.4309,4092.0
2025-03-05 13:30:00,518.8,518.96,517.78,518.21,5807.0,517.8202,517.9799,516.8021,517.2313,5807.0
2025-03-05 13:35:00,517.77,518.28,517.77,518.27,2377.0,516.7921,517.3012,516.7921,517.2912,2377.0
2025-03-05 13:40:00,518.3,518.3,517.57,517.58,2069.0,517.3211,517.3211,516.5925,516.6025,2069.0
2025-03-05 13:45:00,517.93,519.18,517.93,519.15,2584.0,516.9518,518.1995,516.9518,518.1695,2584.0
2025-03-05 13:50:00,519.15,519.53,518.82,519.23,2735.0,518.1695,518.5488,517.8401,518.2494,2735.0
2025-03-05 13:55:00,519.23,519.98,519.22,519.98,5391.0,518.2494,518.998,518.2394,518.998,5391.0
2025-03-05 14:00:00,520.02,521.23,519.64,520.27,3305.0,519.0379,520.2456,518.6586,519.2874,3305.0
2025-03-05 14:05:00,520.76,522.19,520.63,522.19,5966.0,519.7765,521.2038,519.6467,521.2038,5966.0
2025-03-05 14:10:00,522.19,523.68,521.77,523.68,21744.0,521.2038,522.691,520.7846,522.691,21744.0
2025-03-05 14:15:00,523.68,523.68,522.23,522.46,12364.0,522.691,522.691,521.2437,521.4733,12364.0
2025-03-05 14:20:00,522.25,523.33,522.25,523.26,4530.0,521.2637,522.3416,521.2637,522.2718,4530.0
2025-03-05 14:25:00,523.47,523.47,522.65,522.66,4776.0,522.4814,522.4814,521.6629,521.6729,4776.0
2025-03-05 14:30:00,522.84,523.43,522.71,523.43,5486.0,521.8526,522.4414,521.7228,522.4414,5486.0
2025-03-05 14:35:00,523.41,523.44,522.27,523.19,5427.0,522.4215,522.4514,521.2836,522.2019,5427.0
2025-03-05 14:40:00,522.95,523.37,522.58,522.59,4481.0,521.9623,522.3816,521.593,521.603,4481.0
2025-03-05 14:45:00,522.86,524.15,522.67,523.92,4084.0,521.8725,523.1601,521.6829,522.9305,4084.0
2025-03-05 14:50:00,523.92,524.0,523.51,523.64,3069.0,522.9305,523.0104,522.5213,522.651,3069.0
2025-03-05 14:55:00,523.63,523.76,523.32,523.42,9163.0,522.6411,522.7708,522.3317,522.4315,9163.0
2025-03-05 15:00:00,523.67,524.27,523.67,524.15,3262.0,522.681,523.2799,522.681,523.1601,3262.0
2025-03-05 15:05:00,523.89,524.68,523.78,524.48,5364.0,522.9006,523.6891,522.7908,523.4895,5364.0
2025-03-05 15:10:00,524.32,524.41,523.78,523.78,6650.0,523.3298,523.4196,522.7908,522.7908,6650.0
2025-03-05 15:15:00,523.68,523.68,522.49,523.05,7950.0,522.691,522.691,521.5032,522.0622,7950.0
2025-03-05 15:20:00,523.05,524.04,523.04,523.99,12440.0,522.0622,523.0503,522.0522,523.0004,12440.0
2025-03-05 15:25:00,523.85,524.6,523.74,524.5,9516.0,522.8606,523.6092,522.7509,523.5094,9516.0
2025-03-05 15:30:00,524.5,524.61,523.49,523.5,10115.0,523.5094,523.6192,522.5013,522.5113,10115.0
2025-03-05 15:35:00,523.7,524.51,523.18,524.11,10200.0,522.7109,523.5194,522.1919,523.1202,10200.0
2025-03-05 15:40:00,523.96,524.64,523.84,524.06,10938.0,522.9704,523.6492,522.8507,523.0703,10938.0
2025-03-05 15:45:00,523.98,524.47,523.56,524.44,15463.0,522.9904,523.4795,522.5712,523.4495,15463.0
2025-03-05 15:50:00,524.31,524.49,522.74,524.4,29186.0,523.3198,523.4994,521.7527,523.4096,29186.0
2025-03-05 15:55:00,524.22,524.91,523.68,524.2,85874.0,523.23,523.9186,522.691,523.21,85874.0
2025-03-06 09:30:00,523.44,525.43,521.83,524.29,34765.0,522.4514,524.4377,520.8445,523.2998,34765.0
2025-03-06 09:35:00,524.49,533.53,524.28,531.68,21805.0,523.4994,532.5224,523.2898,530.6759,21805.0
2025-03-06 09:40:00,532.06,534.01,529.84,530.2,22084.0,531.0551,533.0015,528.8393,529.1987,22084.0
2025-03-06 09:45:00,530.45,530.9,527.79,528.53,11636.0,529.4482,529.8973,526.7932,527.5318,11636.0
2025-03-06 09:50:00,528.65,530.06,526.21,526.22,9658.0,527.6516,529.0589,525.2162,525.2262,9658.0
2025-03-06 09:55:00,526.0,526.0,523.63,524.04,11947.0,525.0066,525.0066,522.6411,523.0503,11947.0
2025-03-06 10:00:00,523.95,525.26,521.34,523.1,19820.0,522.9605,524.268,520.3554,522.1121,19820.0
2025-03-06 10:05:00,524.08,525.2,523.41,524.33,5918.0,523.0902,524.2081,522.4215,523.3397,5918.0
2025-03-06 10:10:00,523.99,525.06,523.98,524.43,5996.0,523.0004,524.0684,522.9904,523.4396,5996.0
2025-03-06 10:15:00,524.19,525.05,523.46,524.17,5621.0,523.2,524.0584,522.4714,523.18,5621.0
2025-03-06 10:20:00,524.15,525.24,523.84,524.72,9279.0,523.1601,524.248,522.8507,523.729,9279.0
2025-03-06 10:25:00,525.35,525.35,524.42,524.84,5562.0,524.3578,524.3578,523.4296,523.8488,5562.0
2025-03-06 10:30:00,524.73,526.29,524.37,525.97,15254.0,523.739,525.296,523.3797,524.9766,15254.0
2025-03-06 10:35:00,525.97,526.2,525.29,525.83,11588.0,524.9766,525.2062,524.2979,524.8369,11588.0
2025-03-06 10:40:00,525.83,526.93,525.83,526.59,6854.0,524.8369,525.9348,524.8369,525.5955,6854.0
2025-03-06 10:45:00,527.25,527.26,525.17,525.88,6836.0,526.2542,526.2642,524.1782,524.8868,6836.0
2025-03-06 10:50:00,525.72,527.03,525.32,525.63,11022.0,524.7271,526.0346,524.3279,524.6373,11022.0
2025-03-06 10:55:00,525.68,526.43,525.11,525.68,7170.0,524.6872,525.4358,524.1183,524.6872,7170.0
2025-03-06 11:00:00,526.04,526.67,525.96,526.6,10335.0,525.0465,525.6753,524.9667,525.6055,10335.0
2025-03-06 11:05:00,526.6,527.0,525.92,526.64,5418.0,525.6055,526.0047,524.9267,525.6454,5418.0
2025-03-06 11:10:00,526.65,526.65,525.61,526.25,10111.0,525.6554,525.6554,524.6173,525.2561,10111.0
2025-03-06 11:15:00,526.25,527.21,525.79,526.35,11499.0,525.2561,526.2143,524.797,525.3559,11499.0
2025-03-06 11:20:00,526.35,526.47,525.8,526.47,2939.0,525.3559,525.4757,524.807,525.4757,2939.0
2025-03-06 11:25:00,526.48,527.37,525.38,525.79,9607.0,525.4857,526.374,524.3878,524.797,9607.0
2025-03-06 11:30:00,525.79,527.0,525.79,526.41,12802.0,524.797,526.0047,524.797,525.4158,12802.0
2025-03-06 11:35:00,526.87,526.87,525.62,526.19,5101.0,525.8749,525.8749,524.6273,525.1962,5101.0
2025-03-06 11:40:00,526.19,526.8,525.57,525.96,7173.0,525.1962,525.8051,524.5774,524.9667,7173.0
2025-03-06 11:45:00,525.96,526.55,525.57,525.6,6947.0,524.9667,525.5555,524.5774,524.6073,6947.0
2025-03-06 11:50:00,525.47,526.14,524.8,524.94,5040.0,524.4776,525.1463,523.8089,523.9486,5040.0
2025-03-06 11:55:00,524.56,525.41,524.26,524.61,9278.0,523.5693,524.4177,523.2699,523.6192,9278.0
2025-03-06 12:00:00,525.32,525.32,524.1,524.1,6138.0,524.3279,524.3279,523.1102,523.1102,6138.0
2025-03-06 12:05:00,523.86,525.01,523.57,524.57,9692.0,522.8706,524.0185,522.5812,523.5793,9692.0
2025-03-06 12:10:00,524.5,524.82,524.0,524.63,3372.0,523.5094,523.8288,523.0104,523.6392,3372.0
2025-03-06 12:15:00,524.64,525.78,524.08,525.67,18910.0,523.6492,524.787,523.0902,524.6772,18910.0
2025-03-06 12:20:00,525.87,527.07,525.46,525.46,4882.0,524.8768,526.0746,524.4676,524.4676,4882.0
2025-03-06 12:25:00,525.47,525.9,525.03,525.32,8464.0,524.4776,524.9068,524.0384,524.3279,8464.0
2025-03-06 12:30:00,525.37,525.9,524.98,524.98,5178.0,524.3778,524.9068,523.9885,523.9885,5178.0
2025-03-06 12:35:00,525.24,525.45,524.83,524.83,2426.0,524.248,524.4576,523.8388,523.8388,2426.0
2025-03-06 12:40:00,525.5,526.59,525.5,526.08,8008.0,524.5075,525.5955,524.5075,525.0864,8008.0
2025-03-06 12:45:00,526.11,526.11,524.71,525.51,4482.0,525.1164,525.1164,523.719,524.5175,4482.0
2025-03-06 12:50:00,525.61,525.69,524.72,524.72,6071.0,524.6173,524.6972,523.729,523.729,6071.0
2025-03-06 12:55:00,525.5,527.01,525.49,526.57,5162.0,524.5075,526.0147,524.4976,525.5755,5162.0
2025-03-06 13:00:00,526.56,526.57,525.76,525.76,6487.0,525.5655,525.5755,524.767,524.767,6487.0
2025-03-06 13:05:00,526.18,526.25,525.91,526.16,4146.0,525.1862,525.2561,524.9168,525.1663,4146.0
2025-03-06 13:10:00,526.16,526.66,526.14,526.31,4006.0,525.1663,525.6653,525.1463,525.316,4006.0
2025-03-06 13:15:00,526.68,527.39,526.6,527.24,5337.0,525.6853,526.394,525.6055,526.2442,5337.0
2025-03-06 13:20:00,527.23,527.5,527.19,527.22,2289.0,526.2343,526.5038,526.1943,526.2243,2289.0
2025-03-06 13:25:00,527.24,527.47,525.98,526.25,8248.0,526.2442,526.4738,524.9866,525.2561,8248.0
2025-03-06 13:30:00,526.24,526.6,526.08,526.25,3004.0,525.2461,525.6055,525.0864,525.2561,3004.0
2025-03-06 13:35:00,526.06,526.25,525.35,525.6,11278.0,525.0665,525.2561,524.3578,524.6073,11278.0
2025-03-06 13:40:00,525.48,525.83,524.78,525.28,4264.0,524.4876,524.8369,523.7889,524.2879,4264.0
2025-03-06 13:45:00,525.22,525.99,525.22,525.55,5783.0,524.2281,524.9966,524.2281,524.5574,5783.0
2025-03-06 13:50:00,525.98,526.99,525.98,526.46,15418.0,524.9866,525.9947,524.9866,525.4657,15418.0
2025-03-06 13:55:00,526.5,526.95,526.4,526.94,5018.0,525.5056,525.9548,525.4058,525.9448,5018.0
2025-03-06 14:00:00,526.91,527.47,526.71,527.24,9739.0,525.9149,526.4738,525.7152,526.2442,9739.0
2025-03-06 14:05:00,527.2,527.82,527.04,527.47,8169.0,526.2043,526.8232,526.0446,526.4738,8169.0
2025-03-06 14:10:00,527.72,528.39,527.71,527.95,5977.0,526.7233,527.3921,526.7134,526.9529,5977.0
2025-03-06 14:15:00,527.95,528.08,527.39,527.5,5539.0,526.9529,527.0827,526.394,526.5038,5539.0
2025-03-06 14:20:00,527.66,528.57,527.3,528.57,8080.0,526.6635,527.5717,526.3041,527.5717,8080.0
2025-03-06 14:25:00,528.34,528.42,527.99,528.42,9547.0,527.3422,527.422,526.9928,527.422,9547.0
2025-03-06 14:30:00,528.23,528.76,528.07,528.76,8742.0,527.2324,527.7614,527.0727,527.7614,8742.0
2025-03-06 14:35:00,528.72,529.92,528.71,529.87,28590.0,527.7215,528.9192,527.7115,528.8693,28590.0
2025-03-06 14:40:00,529.67,531.06,529.66,530.39,7550.0,528.6697,530.057,528.6597,529.3883,7550.0
2025-03-06 14:45:00,530.63,532.11,530.23,531.54,7351.0,529.6278,531.105,529.2286,530.5361,7351.0
2025-03-06 14:50:00,531.69,532.41,530.98,530.98,18598.0,530.6858,531.4045,529.9772,529.9772,18598.0
2025-03-06 14:55:00,530.53,530.86,529.0,529.22,14902.0,529.528,529.8574,528.0009,528.2205,14902.0
2025-03-06 15:00:00,528.52,529.0,527.73,528.35,15430.0,527.5218,528.0009,526.7333,527.3522,15430.0
2025-03-06 15:05:00,528.07,528.68,527.94,528.24,16912.0,527.0727,527.6815,526.9429,527.2424,16912.0
2025-03-06 15:10:00,527.97,528.6,527.34,528.22,26935.0,526.9729,527.6017,526.3441,527.2224,26935.0
2025-03-06 15:15:00,528.06,528.4,527.63,528.22,17288.0,527.0627,527.4021,526.6335,527.2224,17288.0
2025-03-06 15:20:00,528.22,528.51,526.67,527.04,11551.0,527.2224,527.5118,525.6753,526.0446,11551.0
2025-03-06 15:25:00,526.81,527.71,526.81,527.7,25390.0,525.8151,526.7134,525.8151,526.7034,25390.0
2025-03-06 15:30:00,527.47,528.33,527.35,527.84,27322.0,526.4738,527.3322,526.354,526.8431,27322.0
2025-03-06 15:35:00,527.57,528.23,527.2,527.2,13040.0,526.5736,527.2324,526.2043,526.2043,13040.0
2025-03-06 15:40:00,527.11,527.4,526.97,527.26,6755.0,526.1145,526.4039,525.9748,526.2642,6755.0
2025-03-06 15:45:00,527.52,528.19,527.16,528.0,24990.0,526.5237,527.1925,526.1644,527.0028,24990.0
2025-03-06 15:50:00,528.02,528.05,527.12,527.5,32267.0,527.0228,527.0527,526.1245,526.5038,32267.0
2025-03-06 15:55:00,527.49,527.63,527.03,527.5,84239.0,526.4938,526.6335,526.0346,526.5038,84239.0
2025-03-07 09:30:00,524.72,529.19,524.53,524.63,31158.0,523.729,528.1906,523.5394,523.6392,31158.0
2025-03-07 09:35:00,524.63,524.64,523.41,524.34,2684.0,523.6392,523.6492,522.4215,523.3497,2684.0
2025-03-07 09:40:00,524.64,528.85,524.64,527.83,4692.0,523.6492,527.8512,523.6492,526.8331,4692.0
2025-03-07 09:45:00,526.99,528.92,526.99,527.71,6435.0,525.9947,527.9211,525.9947,526.7134,6435.0
2025-03-07 09:50:00,527.7,528.56,526.14,527.52,10102.0,526.7034,527.5618,525.1463,526.5237,10102.0
2025-03-07 09:55:00,526.51,527.42,524.93,525.55,7008.0,525.5156,526.4239,523.9386,524.5574,7008.0
2025-03-07 10:00:00,525.91,526.18,523.14,523.18,9326.0,524.9168,525.1862,522.152,522.1919,9326.0
2025-03-07 10:05:00,523.18,524.04,522.73,522.99,4546.0,522.1919,523.0503,521.7428,522.0023,4546.0
2025-03-07 10:10:00,522.68,523.6,522.06,522.39,7559.0,521.6929,522.6111,521.074,521.4034,7559.0
2025-03-07 10:15:00,522.15,522.26,519.3,520.25,21636.0,521.1639,521.2737,518.3192,519.2674,21636.0
2025-03-07 10:20:00,520.21,523.37,520.07,522.47,20793.0,519.2275,522.3816,519.0878,521.4833,20793.0
2025-03-07 10:25:00,521.82,522.5,521.32,522.13,7913.0,520.8345,521.5132,520.3354,521.1439,7913.0
2025-03-07 10:30:00,522.0,522.68,520.8,521.38,12444.0,521.0141,521.6929,519.8164,520.3953,12444.0
2025-03-07 10:35:00,521.13,522.76,520.96,522.75,6304.0,520.1458,521.7727,519.9761,521.7627,6304.0
2025-03-07 10:40:00,523.12,523.8,522.65,523.18,7817.0,522.132,522.8107,521.6629,522.1919,7817.0
2025-03-07 10:45:00,523.08,525.14,522.81,525.14,17545.0,522.0921,524.1482,521.8226,524.1482,17545.0
2025-03-07 10:50:00,525.14,525.68,523.12,523.65,19316.0,524.1482,524.6872,522.132,522.661,19316.0
2025-03-07 10:55:00,523.68,524.43,523.16,524.3,12644.0,522.691,523.4396,522.172,523.3098,12644.0
2025-03-07 11:00:00,524.3,524.93,523.86,524.26,12593.0,523.3098,523.9386,522.8706,523.2699,12593.0
2025-03-07 11:05:00,524.36,524.93,523.64,524.47,7566.0,523.3697,523.9386,522.651,523.4795,7566.0
2025-03-07 11:10:00,524.65,525.76,524.19,525.76,9651.0,523.6591,524.767,523.2,524.767,9651.0
2025-03-07 11:15:00,525.76,525.78,523.62,524.43,3621.0,524.767,524.787,522.6311,523.4396,3621.0
2025-03-07 11:20:00,524.44,524.8,524.05,524.37,2595.0,523.4495,523.8089,523.0603,523.3797,2595.0
2025-03-07 11:25:00,524.37,524.88,523.92,524.26,4267.0,523.3797,523.8887,522.9305,523.2699,4267.0
2025-03-07 11:30:00,524.39,525.28,524.24,524.77,5359.0,523.3996,524.2879,523.2499,523.7789,5359.0
2025-03-07 11:35:00,524.39,524.73,524.03,524.59,4020.0,523.3996,523.739,523.0403,523.5993,4020.0
2025-03-07 11:40:00,524.77,525.0,524.37,524.7,3796.0,523.7789,524.0085,523.3797,523.709,3796.0
2025-03-07 11:45:00,524.7,525.79,524.7,525.19,4560.0,523.709,524.797,523.709,524.1981,4560.0
2025-03-07 11:50:00,525.07,525.41,524.54,524.7,3864.0,524.0783,524.4177,523.5493,523.709,3864.0
2025-03-07 11:55:00,525.13,525.78,524.65,525.65,6239.0,524.1382,524.787,523.6591,524.6572,6239.0
2025-03-07 12:00:00,525.62,526.65,525.62,525.82,4109.0,524.6273,525.6554,524.6273,524.8269,4109.0
2025-03-07 12:05:00,525.94,525.94,524.78,524.78,2220.0,524.9467,524.9467,523.7889,523.7889,2220.0
2025-03-07 12:10:00,524.81,526.39,524.79,526.03,8976.0,523.8188,525.3959,523.7989,525.0365,8976.0
2025-03-07 12:15:00,526.18,526.18,524.92,525.53,5014.0,525.1862,525.1862,523.9286,524.5375,5014.0
2025-03-07 12:20:00,525.34,526.7,525.34,526.7,3310.0,524.3478,525.7053,524.3478,525.7053,3310.0
2025-03-07 12:25:00,526.7,527.57,526.66,526.85,5346.0,525.7053,526.5736,525.6653,525.855,5346.0
2025-03-07 12:30:00,527.01,527.61,526.66,527.19,3588.0,526.0147,526.6135,525.6653,526.1943,3588.0
2025-03-07 12:35:00,527.28,528.21,526.8,527.65,5527.0,526.2842,527.2124,525.8051,526.6535,5527.0
2025-03-07 12:40:00,527.64,528.01,527.51,527.93,2755.0,526.6435,527.0128,526.5137,526.9329,2755.0
2025-03-07 12:45:00,527.89,529.08,527.89,528.6,7064.0,526.893,528.0808,526.893,527.6017,7064.0
2025-03-07 12:50:00,529.05,530.13,529.03,529.88,5770.0,528.0508,529.1288,528.0309,528.8793,5770.0
2025-03-07 12:55:00,529.75,529.9,529.22,529.62,3386.0,528.7495,528.8992,528.2205,528.6198,3386.0
2025-03-07 13:00:00,529.62,531.34,529.61,531.23,4495.0,528.6198,530.3365,528.6098,530.2267,4495.0
2025-03-07 13:05:00,531.53,531.73,531.0,531.35,8405.0,530.5261,530.7258,529.9971,530.3465,8405.0
2025-03-07 13:10:00,531.34,531.35,530.65,531.35,2582.0,530.3365,530.3465,529.6478,530.3465,2582.0
2025-03-07 13:15:00,531.7,531.7,531.02,531.19,3260.0,530.6958,530.6958,530.0171,530.1868,3260.0
2025-03-07 13:20:00,531.08,531.65,530.51,530.95,3335.0,530.077,530.6459,529.5081,529.9472,3335.0
2025-03-07 13:25:00,530.95,531.31,529.19,529.8,18155.0,529.9472,530.3066,528.1906,528.7994,18155.0
2025-03-07 13:30:00,529.8,529.95,528.17,528.8,11322.0,528.7994,528.9491,527.1725,527.8013,11322.0
2025-03-07 13:35:00,528.76,529.37,528.76,529.36,1461.0,527.7614,528.3702,527.7614,528.3602,1461.0
2025-03-07 13:40:00,529.62,529.81,529.16,529.62,2351.0,528.6198,528.8094,528.1606,528.6198,2351.0
2025-03-07 13:45:00,529.61,530.33,529.59,530.26,2000.0,528.6098,529.3284,528.5898,529.2585,2000.0
2025-03-07 13:50:00,530.64,530.64,529.73,530.19,13128.0,529.6378,529.6378,528.7295,529.1887,13128.0
2025-03-07 13:55:00,530.45,530.96,530.44,530.52,2703.0,529.4482,529.9572,529.4382,529.5181,2703.0
2025-03-07 14:00:00,530.82,531.76,530.49,531.13,4514.0,529.8175,530.7557,529.4881,530.1269,4514.0
2025-03-07 14:05:00,530.76,531.14,530.0,530.15,6150.0,529.7576,530.1369,528.999,529.1488,6150.0
2025-03-07 14:10:00,530.56,530.78,530.05,530.18,6795.0,529.558,529.7776,529.0489,529.1787,6795.0
2025-03-07 14:15:00,530.22,530.43,529.75,529.9,5976.0,529.2186,529.4282,528.7495,528.8992,5976.0
2025-03-07 14:20:00,530.13,530.79,529.88,530.52,6388.0,529.1288,529.7875,528.8793,529.5181,6388.0
2025-03-07 14:25:00,530.52,530.79,529.76,529.76,5516.0,529.5181,529.7875,528.7595,528.7595,5516.0
2025-03-07 14:30:00,529.93,530.91,529.93,530.74,5038.0,528.9292,529.9073,528.9292,529.7376,5038.0
2025-03-07 14:35:00,530.68,530.81,529.48,529.72,29951.0,529.6777,529.8075,528.48,528.7196,29951.0
2025-03-07 14:40:00,530.21,530.77,529.68,530.23,6708.0,529.2086,529.7676,528.6796,529.2286,6708.0
2025-03-07 14:45:00,530.22,530.42,529.5,529.5,4948.0,529.2186,529.4182,528.5,528.5,4948.0
2025-03-07 14:50:00,529.75,530.3,529.44,530.3,5806.0,528.7495,529.2985,528.4401,529.2985,5806.0
2025-03-07 14:55:00,530.3,530.34,529.66,529.92,5140.0,529.2985,529.3384,528.6597,528.9192,5140.0
2025-03-07 15:00:00,530.0,530.76,529.49,530.21,7017.0,528.999,529.7576,528.49,529.2086,7017.0
2025-03-07 15:05:00,530.2,531.43,529.98,531.23,4187.0,529.1987,530.4263,528.9791,530.2267,4187.0
2025-03-07 15:10:00,531.14,531.61,530.97,531.2,5343.0,530.1369,530.606,529.9672,530.1968,5343.0
2025-03-07 15:15:00,530.95,531.81,530.81,531.45,4463.0,529.9472,530.8056,529.8075,530.4463,4463.0
2025-03-07 15:20:00,531.06,531.49,530.69,530.69,3806.0,530.057,530.4862,529.6877,529.6877,3806.0
2025-03-07 15:25:00,530.76,530.97,530.51,530.82,5944.0,529.7576,529.9672,529.5081,529.8175,5944.0
2025-03-07 15:30:00,530.79,531.47,530.77,531.38,11084.0,529.7875,530.4663,529.7676,530.3764,11084.0
2025-03-07 15:35:00,531.58,531.72,529.75,530.29,30731.0,530.5761,530.7158,528.7495,529.2885,30731.0
2025-03-07 15:40:00,529.92,530.34,529.33,530.34,8540.0,528.9192,529.3384,528.3303,529.3384,8540.0
2025-03-07 15:45:00,530.34,530.64,529.61,530.43,13673.0,529.3384,529.6378,528.6098,529.4282,13673.0
2025-03-07 15:50:00,530.56,531.56,530.13,531.56,43600.0,529.558,530.5561,529.1288,530.5561,43600.0
2025-03-07 15:55:00,531.8,532.98,531.16,531.41,126154.0,530.7956,531.9734,530.1568,530.4064,126154.0
2025-03-10 09:30:00,526.28,530.98,525.83,529.57,32527.0,525.2861,529.9772,524.8369,528.5698,32527.0
2025-03-10 09:35:00,529.61,532.58,528.28,531.53,7650.0,528.6098,531.5742,527.2823,530.5261,7650.0
2025-03-10 09:40:00,531.73,533.46,530.81,532.24,11202.0,530.7258,532.4525,529.8075,531.2348,11202.0
2025-03-10 09:45:00,532.86,532.86,529.73,529.86,7834.0,531.8536,531.8536,528.7295,528.8593,7834.0
2025-03-10 09:50:00,531.08,531.24,527.85,528.39,8171.0,530.077,530.2367,526.8531,527.3921,8171.0
2025-03-10 09:55:00,528.47,528.95,526.35,528.01,11113.0,527.4719,527.951,525.3559,527.0128,11113.0
2025-03-10 10:00:00,528.0,530.91,527.97,528.11,13136.0,527.0028,529.9073,526.9729,527.1126,13136.0
2025-03-10 10:05:00,528.36,529.77,527.03,527.76,21124.0,527.3621,528.7695,526.0346,526.7633,21124.0
2025-03-10 10:10:00,528.08,531.17,527.68,530.2,14142.0,527.0827,530.1668,526.6834,529.1987,14142.0
2025-03-10 10:15:00,530.45,531.21,528.86,528.86,15344.0,529.4482,530.2067,527.8612,527.8612,15344.0
2025-03-10 10:20:00,529.36,530.27,528.83,529.69,13215.0,528.3602,529.2685,527.8312,528.6896,13215.0
2025-03-10 10:25:00,529.77,532.92,529.17,532.57,9828.0,528.7695,531.9135,528.1706,531.5642,9828.0
2025-03-10 10:30:00,531.97,532.6,530.72,531.34,39084.0,530.9653,531.5941,529.7177,530.3365,39084.0
2025-03-10 10:35:00,531.55,532.35,530.98,532.32,9115.0,530.5461,531.3446,529.9772,531.3147,9115.0
2025-03-10 10:40:00,531.61,532.96,530.58,530.58,21655.0,530.606,531.9534,529.5779,529.5779,21655.0
2025-03-10 10:45:00,531.5,532.8,531.1,532.0,9254.0,530.4962,531.7937,530.097,530.9953,9254.0
2025-03-10 10:50:00,531.61,532.15,530.43,530.43,7986.0,530.606,531.145,529.4282,529.4282,7986.0
2025-03-10 10:55:00,531.0,532.77,530.79,532.29,28264.0,529.9971,531.7638,529.7875,531.2847,28264.0
2025-03-10 11:00:00,532.44,534.75,531.62,534.63,12451.0,531.4344,533.7401,530.616,533.6203,12451.0
2025-03-10 11:05:00,534.48,536.21,533.64,535.66,22379.0,533.4706,535.1973,532.6322,534.6483,22379.0
2025-03-10 11:10:00,535.7,535.79,534.41,535.31,12103.0,534.6883,534.7781,533.4007,534.299,12103.0
2025-03-10 11:15:00,535.15,535.22,533.83,534.33,6740.0,534.1393,534.2092,532.8218,533.3209,6740.0
2025-03-10 11:20:00,534.07,534.15,533.12,533.25,5797.0,533.0613,533.1412,532.1131,532.2429,5797.0
2025-03-10 11:25:00,533.54,533.71,532.61,533.54,7061.0,532.5323,532.702,531.6041,532.5323,7061.0
2025-03-10 11:30:00,533.53,533.86,531.47,531.47,6955.0,532.5224,532.8517,530.4663,530.4663,6955.0
2025-03-10 11:35:00,531.93,532.03,530.77,530.81,6139.0,530.9254,531.0252,529.7676,529.8075,6139.0
2025-03-10 11:40:00,530.81,531.23,529.02,529.95,6187.0,529.8075,530.2267,528.0209,528.9491,6187.0
2025-03-10 11:45:00,529.93,531.45,529.93,530.05,19553.0,528.9292,530.4463,528.9292,529.0489,19553.0
2025-03-10 11:50:00,530.82,531.56,530.68,531.26,7197.0,529.8175,530.5561,529.6777,530.2567,7197.0
2025-03-10 11:55:00,531.88,532.09,531.26,531.64,4890.0,530.8755,531.0851,530.2567,530.6359,4890.0
2025-03-10 12:00:00,531.64,532.26,531.3,532.0,4717.0,530.6359,531.2548,530.2966,530.9953,4717.0
2025-03-10 12:05:00,531.71,533.04,531.67,532.98,6813.0,530.7058,532.0333,530.6659,531.9734,6813.0
2025-03-10 12:10:00,532.44,533.41,532.22,533.03,6249.0,531.4344,532.4026,531.2148,532.0233,6249.0
2025-03-10 12:15:00,532.85,533.02,532.12,532.48,9455.0,531.8437,532.0133,531.115,531.4744,9455.0
2025-03-10 12:20:00,532.48,532.83,531.83,532.44,10009.0,531.4744,531.8237,530.8256,531.4344,10009.0
2025-03-10 12:25:00,532.31,533.41,531.95,533.39,5229.0,531.3047,532.4026,530.9454,532.3826,5229.0
2025-03-10 12:30:00,532.94,534.16,532.78,533.8,5666.0,531.9335,533.1512,531.7738,532.7919,5666.0
2025-03-10 12:35:00,533.84,533.88,532.46,532.46,8741.0,532.8318,532.8717,531.4544,531.4544,8741.0
2025-03-10 12:40:00,532.75,533.91,532.71,533.67,9088.0,531.7438,532.9016,531.7039,532.6621,9088.0
2025-03-10 12:45:00,533.55,533.63,532.9,533.45,6269.0,532.5423,532.6222,531.8936,532.4425,6269.0
2025-03-10 12:50:00,533.38,533.39,532.77,533.26,5931.0,532.3727,532.3826,531.7638,532.2529,5931.0
2025-03-10 12:55:00,533.5,533.92,532.79,532.83,3530.0,532.4924,532.9116,531.7838,531.8237,3530.0
2025-03-10 13:00:00,533.05,533.21,532.22,532.26,13956.0,532.0433,532.203,531.2148,531.2548,13956.0
2025-03-10 13:05:00,532.17,532.84,532.04,532.84,3355.0,531.1649,531.8337,531.0352,531.8337,3355.0
2025-03-10 13:10:00,532.52,532.59,531.92,532.34,5079.0,531.5143,531.5841,530.9154,531.3346,5079.0
2025-03-10 13:15:00,532.14,532.61,531.92,532.22,8027.0,531.135,531.6041,530.9154,531.2148,8027.0
2025-03-10 13:20:00,532.39,532.98,532.02,532.16,11925.0,531.3845,531.9734,531.0152,531.155,11925.0
2025-03-10 13:25:00,532.07,532.46,531.94,532.08,3389.0,531.0651,531.4544,530.9354,531.0751,3389.0
2025-03-10 13:30:00,531.94,532.62,531.82,532.32,5108.0,530.9354,531.6141,530.8156,531.3147,5108.0
2025-03-10 13:35:00,532.32,532.62,532.02,532.33,3627.0,531.3147,531.6141,531.0152,531.3246,3627.0
2025-03-10 13:40:00,532.27,533.31,531.89,532.94,7581.0,531.2647,532.3028,530.8855,531.9335,7581.0
2025-03-10 13:45:00,532.94,533.01,531.97,532.43,8063.0,531.9335,532.0033,530.9653,531.4244,8063.0
2025-03-10 13:50:00,532.42,532.94,532.16,532.67,8114.0,531.4145,531.9335,531.155,531.664,8114.0
2025-03-10 13:55:00,532.46,532.64,532.13,532.43,2453.0,531.4544,531.634,531.125,531.4244,2453.0
2025-03-10 14:00:00,532.59,532.87,532.41,532.63,8570.0,531.5841,531.8636,531.4045,531.6241,8570.0
2025-03-10 14:05:00,532.63,533.22,532.41,532.89,9677.0,531.6241,532.213,531.4045,531.8836,9677.0
2025-03-10 14:10:00,532.85,533.34,531.4,531.45,10461.0,531.8437,532.3327,530.3964,530.4463,10461.0
2025-03-10 14:15:00,531.17,531.92,531.17,531.43,4179.0,530.1668,530.9154,530.1668,530.4263,4179.0
2025-03-10 14:20:00,531.54,531.83,529.84,529.9,11100.0,530.5361,530.8256,528.8393,528.8992,11100.0
2025-03-10 14:25:00,529.84,530.24,529.3,530.24,7417.0,528.8393,529.2386,528.3004,529.2386,7417.0
2025-03-10 14:30:00,530.28,530.89,530.1,530.67,6468.0,529.2785,529.8874,529.0988,529.6678,6468.0
2025-03-10 14:35:00,530.81,530.81,529.47,529.65,4280.0,529.8075,529.8075,528.47,528.6497,4280.0
2025-03-10 14:40:00,529.65,529.86,529.25,529.66,9892.0,528.6497,528.8593,528.2505,528.6597,9892.0
2025-03-10 14:45:00,529.86,529.89,529.2,529.48,4809.0,528.8593,528.8892,528.2005,528.48,4809.0
2025-03-10 14:50:00,529.37,529.47,527.95,527.95,6980.0,528.3702,528.47,526.9529,526.9529,6980.0
2025-03-10 14:55:00,527.79,527.8,526.46,526.71,10826.0,526.7932,526.8032,525.4657,525.7152,10826.0
2025-03-10 15:00:00,526.72,527.1,525.71,526.44,11950.0,525.7252,526.1045,524.7171,525.4458,11950.0
2025-03-10 15:05:00,526.27,526.78,525.46,525.76,3696.0,525.2761,525.7851,524.4676,524.767,3696.0
2025-03-10 15:10:00,525.72,527.13,525.35,526.58,7337.0,524.7271,526.1345,524.3578,525.5855,7337.0
2025-03-10 15:15:00,526.58,527.74,526.58,527.24,6581.0,525.5855,526.7433,525.5855,526.2442,6581.0
2025-03-10 15:20:00,527.54,527.8,527.17,527.59,6120.0,526.5437,526.8032,526.1744,526.5936,6120.0
2025-03-10 15:25:00,527.59,528.79,527.26,527.26,9588.0,526.5936,527.7913,526.2642,526.2642,9588.0
2025-03-10 15:30:00,527.2,528.0,526.94,527.63,7345.0,526.2043,527.0028,525.9448,526.6335,7345.0
2025-03-10 15:35:00,527.87,528.15,526.39,526.98,13766.0,526.8731,527.1525,525.3959,525.9847,13766.0
2025-03-10 15:40:00,526.99,527.74,526.15,526.31,9282.0,525.9947,526.7433,525.1563,525.316,9282.0
2025-03-10 15:45:00,526.27,527.42,525.89,527.27,12621.0,525.2761,526.4239,524.8968,526.2742,12621.0
2025-03-10 15:50:00,527.4,528.32,525.85,526.96,26930.0,526.4039,527.3222,524.8569,525.9648,26930.0
2025-03-10 15:55:00,526.95,527.43,525.95,527.12,79724.0,525.9548,526.4339,524.9567,526.1245,79724.0
2025-03-11 09:30:00,525.18,526.76,520.27,521.42,68006.0,524.1881,525.7652,519.2874,520.4352,68006.0
2025-03-11 09:35:00,521.32,522.63,517.48,522.0,11477.0,520.3354,521.643,516.5027,521.0141,11477.0
2025-03-11 09:40:00,522.51,522.74,519.49,520.39,2166.0,521.5232,521.7527,518.5089,519.4072,2166.0
2025-03-11 09:45:00,519.76,521.83,519.76,521.83,4751.0,518.7784,520.8445,518.7784,520.8445,4751.0
2025-03-11 09:50:00,521.44,522.15,519.28,519.56,6759.0,520.4552,521.1639,518.2993,518.5788,6759.0
2025-03-11 09:55:00,519.72,520.05,518.65,519.84,6937.0,518.7384,519.0678,517.6705,518.8582,6937.0
2025-03-11 10:00:00,520.37,520.91,518.34,519.13,18137.0,519.3872,519.9262,517.3611,518.1496,18137.0
2025-03-11 10:05:00,518.87,521.97,518.86,520.3,8365.0,517.8901,520.9842,517.8801,519.3174,8365.0
2025-03-11 10:10:00,520.96,521.56,520.39,520.87,8907.0,519.9761,520.575,519.4072,519.8863,8907.0
2025-03-11 10:15:00,521.49,521.49,520.17,520.3,4033.0,520.5051,520.5051,519.1876,519.3174,4033.0
2025-03-11 10:20:00,520.18,520.86,518.86,519.27,7777.0,519.1976,519.8763,517.8801,518.2893,7777.0
2025-03-11 10:25:00,519.63,521.17,519.45,520.17,5240.0,518.6486,520.1857,518.469,519.1876,5240.0
2025-03-11 10:30:00,520.43,520.78,520.02,520.03,5312.0,519.4471,519.7964,519.0379,519.0479,5312.0
2025-03-11 10:35:00,520.48,520.95,519.39,519.4,8604.0,519.497,519.9661,518.4091,518.4191,8604.0
2025-03-11 10:40:00,519.64,519.81,518.52,518.52,12138.0,518.6586,518.8283,517.5407,517.5407,12138.0
2025-03-11 10:45:00,518.86,520.9,518.85,519.98,9258.0,517.8801,519.9162,517.8701,518.998,9258.0
2025-03-11 10:50:00,520.59,520.78,518.9,519.91,5500.0,519.6068,519.7964,517.92,518.9281,5500.0
2025-03-11 10:55:00,519.7,519.98,518.22,519.32,8110.0,518.7185,518.998,517.2413,518.3392,8110.0
2025-03-11 11:00:00,519.32,519.66,518.64,519.2,19762.0,518.3392,518.6786,517.6605,518.2194,19762.0
2025-03-11 11:05:00,519.2,521.16,519.19,521.06,12594.0,518.2194,520.1757,518.2094,520.0759,12594.0
2025-03-11 11:10:00,521.55,521.55,520.33,520.78,6626.0,520.565,520.565,519.3473,519.7964,6626.0
2025-03-11 11:15:00,521.11,522.05,521.0,521.2,9079.0,520.1258,521.064,520.016,520.2157,9079.0
2025-03-11 11:20:00,521.08,521.86,520.03,520.59,5709.0,520.0959,520.8744,519.0479,519.6068,5709.0
2025-03-11 11:25:00,520.57,521.01,519.15,519.15,6693.0,519.5868,520.026,518.1695,518.1695,6693.0
2025-03-11 11:30:00,519.09,520.64,519.09,520.07,4520.0,518.1096,519.6567,518.1096,519.0878,4520.0
2025-03-11 11:35:00,520.57,520.57,519.43,520.25,3921.0,519.5868,519.5868,518.449,519.2674,3921.0
2025-03-11 11:40:00,520.78,521.07,520.18,520.47,3039.0,519.7964,520.0859,519.1976,519.487,3039.0
2025-03-11 11:45:00,520.69,520.69,518.9,519.88,6365.0,519.7066,519.7066,517.92,518.8981,6365.0
2025-03-11 11:50:00,519.86,520.22,518.46,518.56,2620.0,518.8782,519.2375,517.4808,517.5806,2620.0
2025-03-11 11:55:00,518.61,518.61,516.61,516.92,8136.0,517.6305,517.6305,515.6343,515.9437,8136.0
2025-03-11 12:00:00,516.62,517.36,515.3,515.3,4642.0,515.6443,516.3829,514.3268,514.3268,4642.0
2025-03-11 12:05:00,515.19,515.75,513.0,513.3,12920.0,514.217,514.7759,512.0311,512.3306,12920.0
2025-03-11 12:10:00,513.07,513.07,512.0,512.04,10901.0,512.101,512.101,511.033,511.073,10901.0
2025-03-11 12:15:00,511.76,511.76,509.68,509.81,14285.0,510.7935,510.7935,508.7174,508.8472,14285.0
2025-03-11 12:20:00,509.79,511.16,509.4,510.9,7569.0,508.8272,510.1946,508.4379,509.9351,7569.0
2025-03-11 12:25:00,511.0,511.57,510.12,510.54,19510.0,510.0349,510.6038,509.1566,509.5758,19510.0
2025-03-11 12:30:00,510.65,512.14,510.08,511.09,11218.0,509.6856,511.1728,509.1167,510.1247,11218.0
2025-03-11 12:35:00,511.11,511.58,509.82,511.58,11328.0,510.1447,510.6138,508.8571,510.6138,11328.0
2025-03-11 12:40:00,511.48,513.3,511.01,512.88,8308.0,510.514,512.3306,510.0449,511.9114,8308.0
2025-03-11 12:45:00,512.88,513.86,512.88,513.63,3097.0,511.9114,512.8895,511.9114,512.66,3097.0
2025-03-11 12:50:00,513.45,513.6,512.28,512.36,2796.0,512.4803,512.63,511.3125,511.3923,2796.0
2025-03-11 12:55:00,512.86,512.86,511.14,511.56,5570.0,511.8914,511.8914,510.1747,510.5939,5570.0
2025-03-11 13:00:00,511.35,512.03,511.04,511.2,5481.0,510.3843,511.063,510.0748,510.2345,5481.0
2025-03-11 13:05:00,511.28,511.55,510.82,510.93,22763.0,510.3144,510.5839,509.8553,509.965,22763.0
2025-03-11 13:10:00,511.18,511.64,510.81,510.82,7973.0,510.2146,510.6737,509.8453,509.8553,7973.0
2025-03-11 13:15:00,510.82,511.75,510.34,511.75,8378.0,509.8553,510.7835,509.3762,510.7835,8378.0
2025-03-11 13:20:00,511.75,511.75,511.11,511.31,1821.0,510.7835,510.7835,510.1447,510.3443,1821.0
2025-03-11 13:25:00,511.3,511.8,511.0,511.44,3487.0,510.3344,510.8334,510.0349,510.4741,3487.0
2025-03-11 13:30:00,511.54,512.48,511.0,511.0,6224.0,510.5739,511.5121,510.0349,510.0349,6224.0
2025-03-11 13:35:00,511.04,511.12,510.0,510.65,4703.0,510.0748,510.1547,509.0368,509.6856,4703.0
2025-03-11 13:40:00,511.42,512.53,511.31,512.52,5480.0,510.4541,511.562,510.3443,511.552,5480.0
2025-03-11 13:45:00,512.52,514.08,512.36,513.15,6838.0,511.552,513.1091,511.3923,512.1809,6838.0
2025-03-11 13:50:00,513.09,513.84,512.65,513.82,2883.0,512.121,512.8696,511.6818,512.8496,2883.0
2025-03-11 13:55:00,513.93,513.93,512.85,513.66,5152.0,512.9594,512.9594,511.8814,512.6899,5152.0
2025-03-11 14:00:00,513.87,515.35,513.36,514.98,5994.0,512.8995,514.3767,512.3905,514.0074,5994.0
2025-03-11 14:05:00,514.86,515.17,514.54,514.92,5844.0,513.8876,514.197,513.5682,513.9475,5844.0
2025-03-11 14:10:00,515.18,515.8,514.95,515.65,4854.0,514.207,514.8259,513.9775,514.6761,4854.0
2025-03-11 14:15:00,515.68,516.39,515.67,516.39,1935.0,514.7061,515.4147,514.6961,515.4147,1935.0
2025-03-11 14:20:00,516.63,517.84,516.63,517.08,5022.0,515.6543,516.862,515.6543,516.1034,5022.0
2025-03-11 14:25:00,517.42,517.66,516.55,516.87,6657.0,516.4428,516.6823,515.5744,515.8938,6657.0
2025-03-11 14:30:00,516.96,516.96,515.44,515.72,4858.0,515.9837,515.9837,514.4665,514.746,4858.0
2025-03-11 14:35:00,515.33,516.59,515.32,516.59,3192.0,514.3567,515.6144,514.3468,515.6144,3192.0
2025-03-11 14:40:00,516.48,518.05,516.48,517.32,5063.0,515.5046,517.0716,515.5046,516.343,5063.0
2025-03-11 14:45:00,518.2,518.41,517.48,517.59,4707.0,517.2213,517.4309,516.5027,516.6125,4707.0
2025-03-11 14:50:00,517.66,519.31,517.63,518.71,11166.0,516.6823,518.3292,516.6524,517.7304,11166.0
2025-03-11 14:55:00,518.45,519.03,517.72,517.72,4812.0,517.4708,518.0498,516.7422,516.7422,4812.0
2025-03-11 15:00:00,517.86,518.06,516.97,517.36,4659.0,516.882,517.0816,515.9936,516.3829,4659.0
2025-03-11 15:05:00,517.86,518.6,517.3,517.61,13364.0,516.882,517.6206,516.323,516.6324,13364.0
2025-03-11 15:10:00,517.44,518.25,516.93,517.55,4111.0,516.4628,517.2712,515.9537,516.5725,4111.0
2025-03-11 15:15:00,517.24,517.55,516.35,516.49,9684.0,516.2631,516.5725,515.3748,515.5145,9684.0
2025-03-11 15:20:00,516.52,517.36,516.46,516.81,8389.0,515.5445,516.3829,515.4846,515.8339,8389.0
2025-03-11 15:25:00,516.27,517.3,515.92,516.3,6821.0,515.295,516.323,514.9456,515.3249,6821.0
2025-03-11 15:30:00,515.94,516.93,515.86,516.25,12814.0,514.9656,515.9537,514.8857,515.275,12814.0
2025-03-11 15:35:00,516.44,516.84,515.21,515.21,11675.0,515.4646,515.8639,514.237,514.237,11675.0
2025-03-11 15:40:00,515.02,515.78,514.41,515.46,7656.0,514.0473,514.8059,513.4385,514.4865,7656.0
2025-03-11 15:45:00,515.67,516.32,515.02,515.54,14666.0,514.6961,515.3449,514.0473,514.5663,14666.0
2025-03-11 15:50:00,515.54,515.88,513.69,514.22,24907.0,514.5663,514.9057,512.7198,513.2488,24907.0
2025-03-11 15:55:00,514.22,514.62,513.84,514.2,97075.0,513.2488,513.6481,512.8696,513.2289,97075.0
2025-03-12 09:30:00,516.69,519.43,515.0,518.55,48266.0,515.7142,518.449,514.0274,517.5707,48266.0
2025-03-12 09:35:00,518.54,520.69,517.36,517.96,6109.0,517.5607,519.7066,516.3829,516.9818,6109.0
2025-03-12 09:40:00,518.33,520.49,517.26,517.98,17331.0,517.3511,519.507,516.2831,517.0017,17331.0
2025-03-12 09:45:00,518.19,518.68,517.0,518.25,8435.0,517.2113,517.7004,516.0236,517.2712,8435.0
2025-03-12 09:50:00,517.77,519.16,516.9,517.57,12476.0,516.7921,518.1795,515.9238,516.5925,12476.0
2025-03-12 09:55:00,516.91,517.72,515.55,515.79,10788.0,515.9338,516.7422,514.5763,514.8159,10788.0
2025-03-12 10:00:00,515.74,518.09,515.56,517.33,12611.0,514.766,517.1115,514.5863,516.353,12611.0
2025-03-12 10:05:00,517.49,518.22,516.66,517.78,20668.0,516.5127,517.2413,515.6842,516.8021,20668.0
2025-03-12 10:10:00,517.93,519.57,517.79,519.39,5661.0,516.9518,518.5887,516.8121,518.4091,5661.0
2025-03-12 10:15:00,518.75,519.71,516.0,516.0,6971.0,517.7703,518.7285,515.0255,515.0255,6971.0
2025-03-12 10:20:00,516.0,517.0,516.0,516.53,5230.0,515.0255,516.0236,515.0255,515.5545,5230.0
2025-03-12 10:25:00,516.84,519.49,516.08,517.54,6720.0,515.8639,518.5089,515.1053,516.5626,6720.0
2025-03-12 10:30:00,518.15,518.77,516.2,517.26,14186.0,517.1714,517.7902,515.2251,516.2831,14186.0
2025-03-12 10:35:00,517.38,517.69,515.86,516.18,8952.0,516.4029,516.7123,514.8857,515.2051,8952.0
2025-03-12 10:40:00,515.98,516.34,515.04,515.66,17293.0,515.0055,515.3648,514.0673,514.6861,17293.0
2025-03-12 10:45:00,515.38,515.77,514.6,515.57,10055.0,514.4066,514.7959,513.6281,514.5963,10055.0
2025-03-12 10:50:00,515.41,516.61,515.41,515.88,10564.0,514.4366,515.6343,514.4366,514.9057,10564.0
2025-03-12 10:55:00,516.03,516.03,512.56,512.56,17945.0,515.0554,515.0554,511.592,511.592,17945.0
2025-03-12 11:00:00,513.2,514.8,512.82,514.79,7830.0,512.2308,513.8277,511.8515,513.8178,7830.0
2025-03-12 11:05:00,514.47,514.47,512.88,514.15,4485.0,513.4984,513.4984,511.9114,513.179,4485.0
2025-03-12 11:10:00,513.51,516.07,513.49,515.57,7872.0,512.5402,515.0953,512.5202,514.5963,7872.0
2025-03-12 11:15:00,515.7,515.71,513.82,513.82,9340.0,514.726,514.736,512.8496,512.8496,9340.0
2025-03-12 11:20:00,513.85,513.96,513.1,513.82,4211.0,512.8795,512.9893,512.131,512.8496,4211.0
2025-03-12 11:25:00,513.52,514.58,513.51,514.58,3132.0,512.5502,513.6082,512.5402,513.6082,3132.0
2025-03-12 11:30:00,514.36,514.92,513.85,514.2,4055.0,513.3886,513.9475,512.8795,513.2289,4055.0
2025-03-12 11:35:00,514.46,515.08,514.14,514.47,2486.0,513.4884,514.1072,513.169,513.4984,2486.0
2025-03-12 11:40:00,514.25,514.49,514.2,514.36,2285.0,513.2788,513.5183,513.2289,513.3886,2285.0
2025-03-12 11:45:00,514.26,515.23,514.18,514.6,2621.0,513.2888,514.2569,513.2089,513.6281,2621.0
2025-03-12 11:50:00,514.18,514.59,513.96,514.27,3732.0,513.2089,513.6181,512.9893,513.2987,3732.0
2025-03-12 11:55:00,513.95,514.98,513.63,514.98,6062.0,512.9793,514.0074,512.66,514.0074,6062.0
2025-03-12 12:00:00,514.72,515.01,514.5,514.5,3349.0,513.7479,514.0373,513.5283,513.5283,3349.0
2025-03-12 12:05:00,514.57,514.92,514.5,514.8,4273.0,513.5982,513.9475,513.5283,513.8277,4273.0
2025-03-12 12:10:00,515.1,515.4,514.71,514.78,6841.0,514.1272,514.4266,513.7379,513.8078,6841.0
2025-03-12 12:15:00,514.95,515.28,514.7,514.85,2882.0,513.9775,514.3068,513.7279,513.8776,2882.0
2025-03-12 12:20:00,514.97,515.39,514.89,515.0,7263.0,513.9974,514.4166,513.9176,514.0274,7263.0
2025-03-12 12:25:00,514.85,515.05,514.43,514.83,5039.0,513.8776,514.0773,513.4584,513.8577,5039.0
2025-03-12 12:30:00,514.52,515.48,514.51,515.2,4558.0,513.5483,514.5065,513.5383,514.227,4558.0
2025-03-12 12:35:00,514.8,515.15,514.31,514.31,3285.0,513.8277,514.1771,513.3387,513.3387,3285.0
2025-03-12 12:40:00,514.18,514.25,513.72,513.97,5192.0,513.2089,513.2788,512.7498,512.9993,5192.0
2025-03-12 12:45:00,514.0,514.77,513.35,514.76,4716.0,513.0293,513.7978,512.3805,513.7878,4716.0
2025-03-12 12:50:00,514.24,514.6,513.69,514.06,3236.0,513.2688,513.6281,512.7198,513.0891,3236.0
2025-03-12 12:55:00,514.12,514.29,513.14,513.14,3964.0,513.149,513.3187,512.1709,512.1709,3964.0
2025-03-12 13:00:00,513.1,513.63,513.06,513.63,3309.0,512.131,512.66,512.091,512.66,3309.0
2025-03-12 13:05:00,513.24,513.64,513.03,513.53,11272.0,512.2707,512.6699,512.0611,512.5601,11272.0
2025-03-12 13:10:00,514.0,514.83,513.73,514.14,6431.0,513.0293,513.8577,512.7598,513.169,6431.0
2025-03-12 13:15:00,513.83,513.94,513.5,513.81,2510.0,512.8596,512.9694,512.5302,512.8396,2510.0
2025-03-12 13:20:00,513.79,514.29,513.75,513.75,2803.0,512.8196,513.3187,512.7797,512.7797,2803.0
2025-03-12 13:25:00,514.22,514.66,513.81,514.58,5322.0,513.2488,513.688,512.8396,513.6082,5322.0
2025-03-12 13:30:00,514.65,514.97,514.48,514.48,2817.0,513.678,513.9974,513.5083,513.5083,2817.0
2025-03-12 13:35:00,514.87,514.95,514.52,514.52,999.0,513.8976,513.9775,513.5483,513.5483,999.0
2025-03-12 13:40:00,514.5,515.02,514.2,514.46,3173.0,513.5283,514.0473,513.2289,513.4884,3173.0
2025-03-12 13:45:00,514.17,514.39,513.72,513.72,3329.0,513.1989,513.4185,512.7498,512.7498,3329.0
2025-03-12 13:50:00,513.72,513.72,512.77,512.77,16199.0,512.7498,512.7498,511.8016,511.8016,16199.0
2025-03-12 13:55:00,512.79,512.83,511.9,511.9,4580.0,511.8215,511.8615,510.9332,510.9332,4580.0
2025-03-12 14:00:00,511.81,513.1,511.81,512.5,4578.0,510.8434,512.131,510.8434,511.5321,4578.0
2025-03-12 14:05:00,512.58,512.58,512.26,512.37,7031.0,511.6119,511.6119,511.2925,511.4023,7031.0
2025-03-12 14:10:00,512.49,513.09,512.27,513.09,3939.0,511.5221,512.121,511.3025,512.121,3939.0
2025-03-12 14:15:00,512.83,513.22,512.5,512.81,2263.0,511.8615,512.2507,511.5321,511.8415,2263.0
2025-03-12 14:20:00,513.1,513.78,512.43,512.43,10495.0,512.131,512.8097,511.4622,511.4622,10495.0
2025-03-12 14:25:00,512.51,513.55,512.51,513.3,6560.0,511.5421,512.5801,511.5421,512.3306,6560.0
2025-03-12 14:30:00,512.94,513.94,512.94,513.89,5802.0,511.9713,512.9694,511.9713,512.9195,5802.0
2025-03-12 14:35:00,514.01,514.28,513.78,514.07,2744.0,513.0392,513.3087,512.8097,513.0991,2744.0
2025-03-12 14:40:00,514.28,515.29,514.28,515.29,4116.0,513.3087,514.3168,513.3087,514.3168,4116.0
2025-03-12 14:45:00,514.92,515.33,514.86,515.32,1900.0,513.9475,514.3567,513.8876,514.3468,1900.0
2025-03-12 14:50:00,515.1,515.35,515.0,515.35,3604.0,514.1272,514.3767,514.0274,514.3767,3604.0
2025-03-12 14:55:00,515.1,515.31,514.77,515.3,7077.0,514.1272,514.3368,513.7978,514.3268,7077.0
2025-03-12 15:00:00,515.2,515.79,514.29,515.33,8625.0,514.227,514.8159,513.3187,514.3567,8625.0
2025-03-12 15:05:00,515.22,515.56,514.92,515.54,2190.0,514.2469,514.5863,513.9475,514.5663,2190.0
2025-03-12 15:10:00,515.78,515.84,514.7,514.7,4666.0,514.8059,514.8658,513.7279,513.7279,4666.0
2025-03-12 15:15:00,515.05,515.06,514.64,514.84,3738.0,514.0773,514.0872,513.668,513.8677,3738.0
2025-03-12 15:20:00,514.84,514.97,514.15,514.35,5533.0,513.8677,513.9974,513.179,513.3786,5533.0
2025-03-12 15:25:00,514.32,514.84,514.14,514.39,2932.0,513.3486,513.8677,513.169,513.4185,2932.0
2025-03-12 15:30:00,514.22,514.39,513.28,513.28,6997.0,513.2488,513.4185,512.3106,512.3106,6997.0
2025-03-12 15:35:00,512.89,513.67,512.39,513.67,6069.0,511.9213,512.6999,511.4223,512.6999,6069.0
2025-03-12 15:40:00,513.94,514.55,513.8,514.34,6914.0,512.9694,513.5782,512.8296,513.3686,6914.0
2025-03-12 15:45:00,514.24,514.24,512.57,513.7,9385.0,513.2688,513.2688,511.602,512.7298,9385.0
2025-03-12 15:50:00,513.84,514.13,512.45,513.32,9682.0,512.8696,513.159,511.4822,512.3505,9682.0
2025-03-12 15:55:00,513.62,513.62,512.47,512.48,33336.0,512.65,512.65,511.5021,511.5121,33336.0
2025-03-13 09:30:00,512.0,514.52,511.0,512.42,46991.0,511.033,513.5483,510.0349,511.4522,46991.0
2025-03-13 09:35:00,512.42,515.21,511.68,514.07,12589.0,511.4522,514.237,510.7136,513.0991,12589.0
2025-03-13 09:40:00,514.14,515.09,512.14,514.37,7308.0,513.169,514.1172,511.1728,513.3986,7308.0
2025-03-13 09:45:00,514.24,514.75,512.91,512.92,17292.0,513.2688,513.7778,511.9413,511.9513,17292.0
2025-03-13 09:50:00,512.73,515.49,512.63,514.1,7271.0,511.7617,514.5164,511.6618,513.1291,7271.0
2025-03-13 09:55:00,513.4,513.9,512.77,513.9,15494.0,512.4304,512.9294,511.8016,512.9294,15494.0
2025-03-13 10:00:00,514.18,514.89,512.92,512.98,5535.0,513.2089,513.9176,511.9513,512.0112,5535.0
2025-03-13 10:05:00,513.26,514.96,513.26,514.63,20564.0,512.2906,513.9874,512.2906,513.6581,20564.0
2025-03-13 10:10:00,514.44,515.95,514.23,515.22,5562.0,513.4684,514.9756,513.2588,514.2469,5562.0
2025-03-13 10:15:00,515.5,515.5,514.46,514.68,4906.0,514.5264,514.5264,513.4884,513.708,4906.0
2025-03-13 10:20:00,514.36,514.36,512.53,512.9,5118.0,513.3886,513.3886,511.562,511.9313,5118.0
2025-03-13 10:25:00,513.15,513.83,512.55,512.88,3640.0,512.1809,512.8596,511.582,511.9114,3640.0
2025-03-13 10:30:00,512.48,514.6,512.13,512.87,10778.0,511.5121,513.6281,511.1628,511.9014,10778.0
2025-03-13 10:35:00,512.94,514.27,512.42,513.72,6190.0,511.9713,513.2987,511.4522,512.7498,6190.0
2025-03-13 10:40:00,514.31,515.14,513.78,515.03,7433.0,513.3387,514.1671,512.8097,514.0573,7433.0
2025-03-13 10:45:00,515.07,516.05,514.99,515.81,14219.0,514.0972,515.0754,514.0174,514.8358,14219.0
2025-03-13 10:50:00,516.01,516.15,515.38,515.38,15933.0,515.0355,515.1752,514.4066,514.4066,15933.0
2025-03-13 10:55:00,515.64,515.94,515.28,515.5,9646.0,514.6662,514.9656,514.3068,514.5264,9646.0
2025-03-13 11:00:00,515.51,516.45,515.44,516.32,9348.0,514.5364,515.4746,514.4665,515.3449,9348.0
2025-03-13 11:05:00,516.23,516.48,514.34,514.37,11681.0,515.255,515.5046,513.3686,513.3986,11681.0
2025-03-13 11:10:00,514.22,514.94,514.04,514.32,5739.0,513.2488,513.9675,513.0692,513.3486,5739.0
2025-03-13 11:15:00,514.12,514.12,512.25,512.64,9375.0,513.149,513.149,511.2826,511.6718,9375.0
2025-03-13 11:20:00,512.69,512.73,511.74,511.96,7535.0,511.7217,511.7617,510.7735,510.9931,7535.0
2025-03-13 11:25:00,511.96,513.0,511.95,513.0,22264.0,510.9931,512.0311,510.9831,512.0311,22264.0
2025-03-13 11:30:00,512.53,512.53,510.17,510.6,14793.0,511.562,511.562,509.2065,509.6357,14793.0
2025-03-13 11:35:00,510.85,510.85,510.1,510.54,6823.0,509.8852,509.8852,509.1366,509.5758,6823.0
2025-03-13 11:40:00,510.57,510.94,510.26,510.88,9011.0,509.6057,509.975,509.2963,509.9151,9011.0
2025-03-13 11:45:00,510.69,511.52,510.52,511.36,10517.0,509.7255,510.5539,509.5558,510.3942,10517.0
2025-03-13 11:50:00,511.28,511.76,510.8,511.11,9642.0,510.3144,510.7935,509.8353,510.1447,9642.0
2025-03-13 11:55:00,511.16,511.41,510.35,511.2,5865.0,510.1946,510.4441,509.3861,510.2345,5865.0
2025-03-13 12:00:00,511.15,511.61,510.77,511.02,6908.0,510.1846,510.6438,509.8054,510.0549,6908.0
2025-03-13 12:05:00,511.03,511.76,509.93,511.72,6811.0,510.0649,510.7935,508.9669,510.7536,6811.0
2025-03-13 12:10:00,511.76,512.35,511.22,511.29,6668.0,510.7935,511.3824,510.2545,510.3244,6668.0
2025-03-13 12:15:00,511.29,511.56,510.5,511.34,7597.0,510.3244,510.5939,509.5359,510.3743,7597.0
2025-03-13 12:20:00,511.56,512.26,510.73,510.94,22817.0,510.5939,511.2925,509.7654,509.975,22817.0
2025-03-13 12:25:00,510.83,511.5,510.52,511.5,2631.0,509.8652,510.534,509.5558,510.534,2631.0
2025-03-13 12:30:00,511.6,512.3,511.6,512.02,7782.0,510.6338,511.3325,510.6338,511.053,7782.0
2025-03-13 12:35:00,512.02,513.29,511.97,513.29,8679.0,511.053,512.3206,511.0031,512.3206,8679.0
2025-03-13 12:40:00,513.45,513.67,512.35,512.48,5199.0,512.4803,512.6999,511.3824,511.5121,5199.0
2025-03-13 12:45:00,512.6,512.76,512.11,512.76,5410.0,511.6319,511.7916,511.1428,511.7916,5410.0
2025-03-13 12:50:00,512.72,513.12,512.51,512.51,4771.0,511.7517,512.1509,511.5421,511.5421,4771.0
2025-03-13 12:55:00,512.69,513.02,512.17,513.02,3831.0,511.7217,512.0511,511.2027,512.0511,3831.0
2025-03-13 13:00:00,512.92,513.52,512.73,512.92,3296.0,511.9513,512.5502,511.7617,511.9513,3296.0
2025-03-13 13:05:00,513.53,513.84,513.19,513.38,5995.0,512.5601,512.8696,512.2208,512.4104,5995.0
2025-03-13 13:10:00,513.13,513.27,512.29,512.45,3025.0,512.1609,512.3006,511.3225,511.4822,3025.0
2025-03-13 13:15:00,512.71,513.12,511.74,511.75,6015.0,511.7417,512.1509,510.7735,510.7835,6015.0
2025-03-13 13:20:00,512.04,512.18,511.56,511.63,6171.0,511.073,511.2127,510.5939,510.6637,6171.0
2025-03-13 13:25:00,511.79,512.05,511.35,512.05,3965.0,510.8234,511.0829,510.3843,511.0829,3965.0
2025-03-13 13:30:00,511.85,511.85,511.25,511.5,6926.0,510.8833,510.8833,510.2844,510.534,6926.0
2025-03-13 13:35:00,511.5,511.56,510.55,510.55,4827.0,510.534,510.5939,509.5858,509.5858,4827.0
2025-03-13 13:40:00,510.57,511.15,510.27,510.98,10160.0,509.6057,510.1846,509.3063,510.015,10160.0
2025-03-13 13:45:00,510.77,510.77,509.91,510.21,3848.0,509.8054,509.8054,508.947,509.2464,3848.0
2025-03-13 13:50:00,510.43,510.95,510.06,510.94,7253.0,509.466,509.985,509.0967,509.975,7253.0
2025-03-13 13:55:00,510.67,510.9,509.73,509.74,9100.0,509.7055,509.9351,508.7673,508.7773,9100.0
2025-03-13 14:00:00,509.74,511.64,509.73,511.14,6571.0,508.7773,510.6737,508.7673,510.1747,6571.0
2025-03-13 14:05:00,511.14,511.75,511.13,511.47,2669.0,510.1747,510.7835,510.1647,510.504,2669.0
2025-03-13 14:10:00,511.44,511.77,511.43,511.56,2528.0,510.4741,510.8035,510.4641,510.5939,2528.0
2025-03-13 14:15:00,511.46,511.46,510.9,511.29,7796.0,510.494,510.494,509.9351,510.3244,7796.0
2025-03-13 14:20:00,511.1,511.66,510.92,511.26,4294.0,510.1347,510.6937,509.9551,510.2944,4294.0
2025-03-13 14:25:00,511.28,511.46,510.94,511.42,3772.0,510.3144,510.494,509.975,510.4541,3772.0
2025-03-13 14:30:00,511.45,512.72,511.2,512.72,3666.0,510.4841,511.7517,510.2345,511.7517,3666.0
2025-03-13 14:35:00,512.45,512.52,512.04,512.12,4502.0,511.4822,511.552,511.073,511.1528,4502.0
2025-03-13 14:40:00,512.11,512.35,511.42,512.07,8511.0,511.1428,511.3824,510.4541,511.1029,8511.0
2025-03-13 14:45:00,512.48,512.7,511.99,512.47,2285.0,511.5121,511.7317,511.023,511.5021,2285.0
2025-03-13 14:50:00,512.47,512.85,511.42,512.46,3774.0,511.5021,511.8814,510.4541,511.4922,3774.0
2025-03-13 14:55:00,512.36,512.72,512.08,512.29,6896.0,511.3923,511.7517,511.1129,511.3225,6896.0
2025-03-13 15:00:00,512.1,512.98,512.09,512.43,8464.0,511.1328,512.0112,511.1229,511.4622,8464.0
2025-03-13 15:05:00,512.5,512.5,511.54,512.07,8590.0,511.5321,511.5321,510.5739,511.1029,8590.0
2025-03-13 15:10:00,511.63,512.81,511.63,512.75,3860.0,510.6637,511.8415,510.6637,511.7816,3860.0
2025-03-13 15:15:00,512.57,512.94,512.32,512.8,5885.0,511.602,511.9713,511.3524,511.8315,5885.0
2025-03-13 15:20:00,512.61,512.79,511.85,512.13,3923.0,511.6419,511.8215,510.8833,511.1628,3923.0
2025-03-13 15:25:00,511.87,512.04,511.33,511.76,15006.0,510.9033,511.073,510.3643,510.7935,15006.0
2025-03-13 15:30:00,511.69,511.75,511.11,511.44,3146.0,510.7236,510.7835,510.1447,510.4741,3146.0
2025-03-13 15:35:00,511.51,511.51,510.58,510.78,7962.0,510.544,510.544,509.6157,509.8153,7962.0
2025-03-13 15:40:00,511.13,511.93,511.08,511.39,5676.0,510.1647,510.9632,510.1148,510.4242,5676.0
2025-03-13 15:45:00,511.65,512.14,511.22,511.73,10101.0,510.6837,511.1728,510.2545,510.7635,10101.0
2025-03-13 15:50:00,511.1,511.33,509.76,510.28,14412.0,510.1347,510.3643,508.7973,509.3163,14412.0
2025-03-13 15:55:00,510.39,510.39,508.35,508.89,68549.0,509.4261,509.4261,507.3899,507.9289,68549.0
2025-03-14 09:30:00,510.0,515.1,508.71,515.1,54064.0,509.4561,514.5506,508.1675,514.5506,54064.0
2025-03-14 09:35:00,514.18,515.56,512.79,514.63,11652.0,513.6316,515.0102,512.2431,514.0811,11652.0
2025-03-14 09:40:00,514.69,516.86,514.68,516.82,8537.0,514.1411,516.3088,514.1311,516.2688,8537.0
2025-03-14 09:45:00,516.8,517.51,515.62,516.97,11212.0,516.2488,516.9581,515.0701,516.4187,11212.0
2025-03-14 09:50:00,517.57,518.46,516.92,518.21,10954.0,517.018,517.9071,516.3687,517.6573,10954.0
2025-03-14 09:55:00,517.72,518.35,517.06,517.6,14594.0,517.1679,517.7972,516.5086,517.048,14594.0
2025-03-14 10:00:00,517.77,518.85,516.88,518.09,13866.0,517.2178,518.2966,516.3288,517.5375,13866.0
2025-03-14 10:05:00,517.69,519.04,517.14,517.52,8672.0,517.1379,518.4864,516.5885,516.9681,8672.0
2025-03-14 10:10:00,517.14,517.14,515.54,516.17,7708.0,516.5885,516.5885,514.9902,515.6195,7708.0
2025-03-14 10:15:00,516.08,516.08,514.87,515.61,6963.0,515.5296,515.5296,514.3209,515.0601,6963.0
2025-03-14 10:20:00,515.28,515.61,514.38,514.71,3822.0,514.7305,515.0601,513.8314,514.1611,3822.0
2025-03-14 10:25:00,514.49,515.38,514.49,515.38,5531.0,513.9413,514.8303,513.9413,514.8303,5531.0
2025-03-14 10:30:00,515.37,515.74,514.93,515.4,10191.0,514.8204,515.19,514.3808,514.8503,10191.0
2025-03-14 10:35:00,515.31,517.06,515.3,516.66,6745.0,514.7604,516.5086,514.7504,516.109,6745.0
2025-03-14 10:40:00,516.66,516.68,515.65,515.67,8227.0,516.109,516.129,515.1001,515.12,8227.0
2025-03-14 10:45:00,515.67,516.2,515.55,515.79,2607.0,515.12,515.6495,515.0002,515.2399,2607.0
2025-03-14 10:50:00,516.03,516.97,515.6,515.88,18566.0,515.4797,516.4187,515.0501,515.3298,18566.0
2025-03-14 10:55:00,515.98,517.57,515.98,517.55,6558.0,515.4297,517.018,515.4297,516.998,6558.0
2025-03-14 11:00:00,517.39,518.02,516.91,517.06,7477.0,516.8382,517.4675,516.3587,516.5086,7477.0
2025-03-14 11:05:00,517.06,517.18,516.66,517.0,4619.0,516.5086,516.6284,516.109,516.4486,4619.0
2025-03-14 11:10:00,517.01,517.12,516.71,516.95,3582.0,516.4586,516.5685,516.1589,516.3987,3582.0
2025-03-14 11:15:00,516.82,517.32,516.58,516.75,15321.0,516.2688,516.7683,516.0291,516.1989,15321.0
2025-03-14 11:20:00,516.74,517.81,516.54,517.66,13082.0,516.1889,517.2578,515.9891,517.1079,13082.0
2025-03-14 11:25:00,517.66,517.8,517.0,517.33,5212.0,517.1079,517.2478,516.4486,516.7783,5212.0
2025-03-14 11:30:00,517.05,517.75,517.05,517.49,4140.0,516.4986,517.1978,516.4986,516.9381,4140.0
2025-03-14 11:35:00,517.55,517.95,517.41,517.82,10777.0,516.998,517.3976,516.8582,517.2677,10777.0
2025-03-14 11:40:00,517.95,518.49,517.48,518.49,9048.0,517.3976,517.937,516.9281,517.937,9048.0
2025-03-14 11:45:00,518.41,518.46,517.74,517.98,5013.0,517.8571,517.9071,517.1878,517.4276,5013.0
2025-03-14 11:50:00,517.88,517.89,517.12,517.52,7130.0,517.3277,517.3377,516.5685,516.9681,7130.0
2025-03-14 11:55:00,517.35,518.58,517.35,518.35,5711.0,516.7982,518.0269,516.7982,517.7972,5711.0
2025-03-14 12:00:00,518.41,518.46,517.75,518.2,4330.0,517.8571,517.9071,517.1978,517.6473,4330.0
2025-03-14 12:05:00,518.0,518.11,517.19,517.2,6049.0,517.4476,517.5574,516.6384,516.6484,6049.0
2025-03-14 12:10:00,517.2,517.49,516.27,516.54,11235.0,516.6484,516.9381,515.7194,515.9891,11235.0
2025-03-14 12:15:00,516.61,516.61,515.46,515.79,5654.0,516.059,516.059,514.9103,515.2399,5654.0
2025-03-14 12:20:00,515.98,516.89,515.8,516.88,5930.0,515.4297,516.3387,515.2499,516.3288,5930.0
2025-03-14 12:25:00,516.72,517.0,516.44,516.71,11193.0,516.1689,516.4486,515.8892,516.1589,11193.0
2025-03-14 12:30:00,516.45,516.86,516.44,516.86,5436.0,515.8992,516.3088,515.8892,516.3088,5436.0
2025-03-14 12:35:00,516.95,517.54,516.34,516.34,5065.0,516.3987,516.988,515.7893,515.7893,5065.0
2025-03-14 12:40:00,516.79,517.1,516.47,517.08,4612.0,516.2388,516.5485,515.9192,516.5285,4612.0
2025-03-14 12:45:00,517.09,517.45,516.63,517.39,6705.0,516.5385,516.8981,516.079,516.8382,6705.0
2025-03-14 12:50:00,517.78,518.06,517.56,517.82,3387.0,517.2278,517.5075,517.008,517.2677,3387.0
2025-03-14 12:55:00,517.82,518.24,517.51,518.02,7111.0,517.2677,517.6873,516.9581,517.4675,7111.0
2025-03-14 13:00:00,517.81,518.76,517.8,518.4,6428.0,517.2578,518.2067,517.2478,517.8471,6428.0
2025-03-14 13:05:00,518.06,519.01,517.9,519.01,5797.0,517.5075,518.4565,517.3477,518.4565,5797.0
2025-03-14 13:10:00,518.42,518.53,518.21,518.47,3872.0,517.8671,517.977,517.6573,517.9171,3872.0
2025-03-14 13:15:00,518.53,519.58,518.2,518.78,6296.0,517.977,519.0259,517.6473,518.2267,6296.0
2025-03-14 13:20:00,518.5,518.71,518.33,518.64,6958.0,517.947,518.1568,517.7772,518.0869,6958.0
2025-03-14 13:25:00,518.39,518.67,518.13,518.45,19540.0,517.8371,518.1168,517.5774,517.8971,19540.0
2025-03-14 13:30:00,518.58,518.84,518.31,518.65,3681.0,518.0269,518.2867,517.7572,518.0969,3681.0
2025-03-14 13:35:00,518.41,518.67,518.21,518.47,7311.0,517.8571,518.1168,517.6573,517.9171,7311.0
2025-03-14 13:40:00,518.55,518.74,518.19,518.39,12452.0,517.997,518.1868,517.6374,517.8371,12452.0
2025-03-14 13:45:00,518.3,518.83,518.14,518.44,4720.0,517.7472,518.2767,517.5874,517.8871,4720.0
2025-03-14 13:50:00,518.56,518.92,518.56,518.86,3061.0,518.007,518.3666,518.007,518.3066,3061.0
2025-03-14 13:55:00,518.79,518.79,518.2,518.27,13633.0,518.2367,518.2367,517.6473,517.7173,13633.0
2025-03-14 14:00:00,518.44,518.89,518.31,518.89,2926.0,517.8871,518.3366,517.7572,518.3366,2926.0
2025-03-14 14:05:00,518.92,519.51,518.79,519.19,5786.0,518.3666,518.9559,518.2367,518.6363,5786.0
2025-03-14 14:10:00,519.33,519.41,518.73,518.87,4031.0,518.7761,518.8561,518.1768,518.3166,4031.0
2025-03-14 14:15:00,518.74,519.32,518.63,519.04,3938.0,518.1868,518.7661,518.0769,518.4864,3938.0
2025-03-14 14:20:00,518.82,519.11,518.49,518.49,2809.0,518.2667,518.5564,517.937,517.937,2809.0
2025-03-14 14:25:00,518.64,519.17,518.64,519.06,4212.0,518.0869,518.6163,518.0869,518.5064,4212.0
2025-03-14 14:30:00,519.21,519.83,518.93,519.82,1928.0,518.6563,519.2756,518.3766,519.2656,1928.0
2025-03-14 14:35:00,519.67,520.19,519.44,520.03,3199.0,519.1158,519.6352,518.886,519.4754,3199.0
2025-03-14 14:40:00,519.94,520.09,519.41,519.43,8099.0,519.3855,519.5353,518.8561,518.876,8099.0
2025-03-14 14:45:00,519.44,519.82,519.39,519.77,5998.0,518.886,519.2656,518.8361,519.2157,5998.0
2025-03-14 14:50:00,519.71,520.24,519.46,520.24,5650.0,519.1557,519.6852,518.906,519.6852,5650.0
2025-03-14 14:55:00,520.03,520.03,519.46,520.01,5507.0,519.4754,519.4754,518.906,519.4554,5507.0
2025-03-14 15:00:00,519.91,519.93,519.52,519.85,3785.0,519.3555,519.3755,518.9659,519.2956,3785.0
2025-03-14 15:05:00,519.95,520.37,519.87,520.29,3675.0,519.3955,519.815,519.3156,519.7351,3675.0
2025-03-14 15:10:00,520.34,520.93,520.16,520.71,5467.0,519.7851,520.3744,519.6053,520.1547,5467.0
2025-03-14 15:15:00,520.7,520.93,520.33,520.64,4315.0,520.1447,520.3744,519.7751,520.0847,4315.0
2025-03-14 15:20:00,520.63,521.1,520.3,520.84,7816.0,520.0748,520.5442,519.7451,520.2845,7816.0
2025-03-14 15:25:00,520.9,521.31,520.64,520.66,4552.0,520.3445,520.754,520.0847,520.1047,4552.0
2025-03-14 15:30:00,520.75,520.78,520.11,520.35,9230.0,520.1946,520.2246,519.5553,519.795,9230.0
2025-03-14 15:35:00,520.2,521.3,520.2,520.81,17366.0,519.6452,520.744,519.6452,520.2546,17366.0
2025-03-14 15:40:00,520.88,521.94,520.8,521.82,15221.0,520.3245,521.3834,520.2446,521.2635,15221.0
2025-03-14 15:45:00,521.79,522.76,521.7,522.61,20146.0,521.2335,522.2025,521.1436,522.0526,20146.0
2025-03-14 15:50:00,522.62,523.9,522.62,523.48,46855.0,522.0626,523.3413,522.0626,522.9217,46855.0
2025-03-14 15:55:00,523.48,523.57,522.0,522.01,107537.0,522.9217,523.0116,521.4433,521.4533,107537.0
2025-03-17 09:30:00,522.73,524.84,521.17,524.52,38780.0,522.1725,524.2803,520.6142,523.9606,38780.0
2025-03-17 09:35:00,524.8,525.72,521.82,521.82,10586.0,524.2403,525.1593,521.2635,521.2635,10586.0
2025-03-17 09:40:00,521.87,522.7,520.2,522.4,6591.0,521.3134,522.1425,519.6452,521.8429,6591.0
2025-03-17 09:45:00,522.65,522.9,520.01,521.12,16099.0,522.0926,522.3423,519.4554,520.5642,16099.0
2025-03-17 09:50:00,520.86,521.27,519.87,521.05,21423.0,520.3045,520.7141,519.3156,520.4943,21423.0
2025-03-17 09:55:00,521.22,521.56,520.17,520.18,12892.0,520.6641,521.0038,519.6152,519.6252,12892.0
2025-03-17 10:00:00,520.17,521.13,518.7,519.9,14388.0,519.6152,520.5742,518.1468,519.3455,14388.0
2025-03-17 10:05:00,520.14,520.37,519.2,520.13,12800.0,519.5853,519.815,518.6463,519.5753,12800.0
2025-03-17 10:10:00,519.84,520.15,518.72,519.18,22455.0,519.2856,519.5953,518.1668,518.6263,22455.0
2025-03-17 10:15:00,519.17,519.68,518.7,518.71,13937.0,518.6163,519.1258,518.1468,518.1568,13937.0
2025-03-17 10:20:00,519.35,520.3,518.93,519.94,6006.0,518.7961,519.7451,518.3766,519.3855,6006.0
2025-03-17 10:25:00,519.92,520.1,518.94,519.7,5945.0,519.3655,519.5453,518.3866,519.1457,5945.0
2025-03-17 10:30:00,519.53,520.9,519.42,520.9,17827.0,518.9759,520.3445,518.866,520.3445,17827.0
2025-03-17 10:35:00,520.89,522.0,520.6,521.49,8333.0,520.3345,521.4433,520.0448,520.9338,8333.0
2025-03-17 10:40:00,521.24,521.42,519.92,520.77,6750.0,520.6841,520.8639,519.3655,520.2146,6750.0
2025-03-17 10:45:00,520.36,520.36,519.29,519.78,1738.0,519.805,519.805,518.7362,519.2257,1738.0
2025-03-17 10:50:00,519.8,519.84,519.04,519.04,5646.0,519.2456,519.2856,518.4864,518.4864,5646.0
2025-03-17 10:55:00,518.94,519.07,517.14,518.39,10193.0,518.3866,518.5164,516.5885,517.8371,10193.0
2025-03-17 11:00:00,518.39,519.52,518.39,518.66,11237.0,517.8371,518.9659,517.8371,518.1069,11237.0
2025-03-17 11:05:00,518.66,519.19,517.94,518.59,8820.0,518.1069,518.6363,517.3876,518.0369,8820.0
2025-03-17 11:10:00,518.59,518.59,517.94,518.03,3600.0,518.0369,518.0369,517.3876,517.4775,3600.0
2025-03-17 11:15:00,518.16,519.02,517.94,518.32,8120.0,517.6074,518.4665,517.3876,517.7672,8120.0
2025-03-17 11:20:00,518.29,518.29,517.43,517.43,3404.0,517.7372,517.7372,516.8782,516.8782,3404.0
2025-03-17 11:25:00,517.02,517.2,516.08,516.08,3714.0,516.4686,516.6484,515.5296,515.5296,3714.0
2025-03-17 11:30:00,516.08,516.65,514.76,515.25,7126.0,515.5296,516.099,514.211,514.7005,7126.0
2025-03-17 11:35:00,515.12,516.38,514.67,515.92,8888.0,514.5706,515.8293,514.1211,515.3698,8888.0
2025-03-17 11:40:00,515.93,516.7,515.93,516.0,2125.0,515.3798,516.1489,515.3798,515.4497,2125.0
2025-03-17 11:45:00,516.31,517.19,515.75,517.11,2973.0,515.7594,516.6384,515.2,516.5585,2973.0
2025-03-17 11:50:00,517.34,517.68,517.17,517.27,4072.0,516.7883,517.1279,516.6184,516.7183,4072.0
2025-03-17 11:55:00,517.47,517.79,516.9,516.9,5956.0,516.9181,517.2378,516.3487,516.3487,5956.0
2025-03-17 12:00:00,516.9,517.75,516.45,517.56,4226.0,516.3487,517.1978,515.8992,517.008,4226.0
2025-03-17 12:05:00,517.91,518.44,517.75,518.26,2447.0,517.3577,517.8871,517.1978,517.7073,2447.0
2025-03-17 12:10:00,518.35,518.37,517.72,517.72,5230.0,517.7972,517.8172,517.1679,517.1679,5230.0
2025-03-17 12:15:00,517.73,517.74,516.9,517.52,2769.0,517.1778,517.1878,516.3487,516.9681,2769.0
2025-03-17 12:20:00,517.55,518.33,517.55,518.33,8461.0,516.998,517.7772,516.998,517.7772,8461.0
2025-03-17 12:25:00,518.06,518.42,518.04,518.15,1643.0,517.5075,517.8671,517.4875,517.5974,1643.0
2025-03-17 12:30:00,517.83,517.83,517.52,517.63,2037.0,517.2777,517.2777,516.9681,517.078,2037.0
2025-03-17 12:35:00,517.52,517.94,517.52,517.89,3609.0,516.9681,517.3876,516.9681,517.3377,3609.0
2025-03-17 12:40:00,517.52,517.89,517.5,517.52,3222.0,516.9681,517.3377,516.9481,516.9681,3222.0
2025-03-17 12:45:00,517.77,518.35,517.74,518.32,4526.0,517.2178,517.7972,517.1878,517.7672,4526.0
2025-03-17 12:50:00,518.27,518.74,517.98,518.47,1615.0,517.7173,518.1868,517.4276,517.9171,1615.0
2025-03-17 12:55:00,518.76,518.98,518.42,518.42,1200.0,518.2067,518.4265,517.8671,517.8671,1200.0
2025-03-17 13:00:00,518.48,518.8,517.68,517.68,7821.0,517.927,518.2467,517.1279,517.1279,7821.0
2025-03-17 13:05:00,518.01,518.01,517.51,517.79,1119.0,517.4575,517.4575,516.9581,517.2378,1119.0
2025-03-17 13:10:00,517.65,518.42,517.65,518.35,3397.0,517.0979,517.8671,517.0979,517.7972,3397.0
2025-03-17 13:15:00,518.15,518.26,517.92,517.92,967.0,517.5974,517.7073,517.3676,517.3676,967.0
2025-03-17 13:20:00,518.3,518.61,518.1,518.26,4835.0,517.7472,518.0569,517.5474,517.7073,4835.0
2025-03-17 13:25:00,518.45,518.61,517.99,518.17,2311.0,517.8971,518.0569,517.4376,517.6174,2311.0
2025-03-17 13:30:00,518.44,518.84,518.19,518.55,1906.0,517.8871,518.2867,517.6374,517.997,1906.0
2025-03-17 13:35:00,518.7,519.48,518.6,518.88,4363.0,518.1468,518.926,518.0469,518.3266,4363.0
2025-03-17 13:40:00,518.96,519.38,518.76,518.93,9912.0,518.4065,518.8261,518.2067,518.3766,9912.0
2025-03-17 13:45:00,518.57,519.35,518.57,519.25,5569.0,518.0169,518.7961,518.0169,518.6962,5569.0
2025-03-17 13:50:00,519.28,519.8,519.18,519.5,9954.0,518.7262,519.2456,518.6263,518.946,9954.0
2025-03-17 13:55:00,519.43,519.77,519.0,519.42,2211.0,518.876,519.2157,518.4465,518.866,2211.0
2025-03-17 14:00:00,519.55,520.04,519.55,519.59,12634.0,518.9959,519.4854,518.9959,519.0359,12634.0
2025-03-17 14:05:00,519.55,520.55,519.53,520.55,9074.0,518.9959,519.9948,518.9759,519.9948,9074.0
2025-03-17 14:10:00,520.43,520.73,520.19,520.49,12328.0,519.875,520.1746,519.6352,519.9349,12328.0
2025-03-17 14:15:00,520.5,520.93,520.34,520.76,10970.0,519.9449,520.3744,519.7851,520.2046,10970.0
2025-03-17 14:20:00,520.44,520.86,520.18,520.31,14618.0,519.885,520.3045,519.6252,519.7551,14618.0
2025-03-17 14:25:00,520.48,520.58,520.04,520.04,5201.0,519.9249,520.0248,519.4854,519.4854,5201.0
2025-03-17 14:30:00,519.85,520.2,519.63,520.02,11079.0,519.2956,519.6452,519.0758,519.4654,11079.0
2025-03-17 14:35:00,520.02,520.25,519.51,519.83,4147.0,519.4654,519.6952,518.9559,519.2756,4147.0
2025-03-17 14:40:00,519.58,519.94,519.58,519.8,4012.0,519.0259,519.3855,519.0259,519.2456,4012.0
2025-03-17 14:45:00,519.57,520.06,519.57,519.65,16794.0,519.0159,519.5054,519.0159,519.0958,16794.0
2025-03-17 14:50:00,519.65,520.39,519.65,520.39,38610.0,519.0958,519.835,519.0958,519.835,38610.0
2025-03-17 14:55:00,520.48,520.56,519.75,519.98,5328.0,519.9249,520.0048,519.1957,519.4254,5328.0
2025-03-17 15:00:00,519.66,519.8,519.45,519.46,2297.0,519.1058,519.2456,518.896,518.906,2297.0
2025-03-17 15:05:00,519.56,519.83,519.39,519.63,21367.0,519.0059,519.2756,518.8361,519.0758,21367.0
2025-03-17 15:10:00,519.63,520.04,519.08,519.98,31103.0,519.0758,519.4854,518.5264,519.4254,31103.0
2025-03-17 15:15:00,519.98,520.62,519.87,520.15,6512.0,519.4254,520.0648,519.3156,519.5953,6512.0
2025-03-17 15:20:00,520.09,520.58,519.92,520.45,5369.0,519.5353,520.0248,519.3655,519.8949,5369.0
2025-03-17 15:25:00,520.32,521.05,520.04,521.05,8081.0,519.7651,520.4943,519.4854,520.4943,8081.0
2025-03-17 15:30:00,521.06,521.06,519.9,520.02,5856.0,520.5043,520.5043,519.3455,519.4654,5856.0
2025-03-17 15:35:00,520.11,520.29,519.63,519.72,11237.0,519.5553,519.7351,519.0758,519.1657,11237.0
2025-03-17 15:40:00,519.61,520.43,519.61,520.27,12102.0,519.0558,519.875,519.0558,519.7151,12102.0
2025-03-17 15:45:00,520.28,520.81,520.11,520.5,16965.0,519.7251,520.2546,519.5553,519.9449,16965.0
2025-03-17 15:50:00,520.49,520.53,519.51,520.47,15178.0,519.9349,519.9749,518.9559,519.9149,15178.0
2025-03-17 15:55:00,520.51,520.51,518.83,518.9,97744.0,519.9549,519.9549,518.2767,518.3466,97744.0
2025-03-18 09:30:00,518.65,518.65,513.14,515.27,36281.0,518.0969,518.0969,512.5927,514.7205,36281.0
2025-03-18 09:35:00,516.02,517.26,515.56,516.14,11366.0,515.4697,516.7083,515.0102,515.5895,11366.0
2025-03-18 09:40:00,516.8,518.61,516.5,518.61,4351.0,516.2488,518.0569,515.9492,518.0569,4351.0
2025-03-18 09:45:00,518.43,518.48,515.76,516.49,7543.0,517.8771,517.927,515.2099,515.9392,7543.0
2025-03-18 09:50:00,516.51,516.6,515.43,516.36,5642.0,515.9591,516.049,514.8803,515.8093,5642.0
2025-03-18 09:55:00,516.17,518.45,516.16,517.59,4465.0,515.6195,517.8971,515.6095,517.038,4465.0
2025-03-18 10:00:00,517.49,519.64,517.4,517.72,13254.0,516.9381,519.0858,516.8482,517.1679,13254.0
2025-03-18 10:05:00,518.18,518.48,517.57,518.43,7034.0,517.6274,517.927,517.018,517.8771,7034.0
2025-03-18 10:10:00,518.43,518.98,517.53,518.98,7983.0,517.8771,518.4265,516.9781,518.4265,7983.0
2025-03-18 10:15:00,518.98,518.99,517.88,518.42,4111.0,518.4265,518.4365,517.3277,517.8671,4111.0
2025-03-18 10:20:00,518.31,518.91,518.18,518.68,2857.0,517.7572,518.3566,517.6274,518.1268,2857.0
2025-03-18 10:25:00,518.73,519.72,518.62,519.13,3215.0,518.1768,519.1657,518.0669,518.5764,3215.0
2025-03-18 10:30:00,519.07,520.06,519.05,519.69,3941.0,518.5164,519.5054,518.4964,519.1358,3941.0
2025-03-18 10:35:00,519.53,519.54,518.84,518.92,3700.0,518.9759,518.9859,518.2867,518.3666,3700.0
2025-03-18 10:40:00,519.18,519.32,518.54,518.67,11590.0,518.6263,518.7661,517.987,518.1168,11590.0
2025-03-18 10:45:00,518.55,519.03,518.33,518.91,4589.0,517.997,518.4765,517.7772,518.3566,4589.0
2025-03-18 10:50:00,518.8,519.15,518.58,518.99,3500.0,518.2467,518.5963,518.0269,518.4365,3500.0
2025-03-18 10:55:00,519.35,519.4,518.01,518.4,10912.0,518.7961,518.8461,517.4575,517.8471,10912.0
2025-03-18 11:00:00,518.4,519.08,517.29,519.02,10583.0,517.8471,518.5264,516.7383,518.4665,10583.0
2025-03-18 11:05:00,518.69,518.76,518.1,518.1,2267.0,518.1368,518.2067,517.5474,517.5474,2267.0
2025-03-18 11:10:00,518.19,518.19,517.46,517.46,2872.0,517.6374,517.6374,516.9081,516.9081,2872.0
2025-03-18 11:15:00,517.4,517.4,516.55,516.86,1690.0,516.8482,516.8482,515.9991,516.3088,1690.0
2025-03-18 11:20:00,516.89,516.89,515.46,515.6,2306.0,516.3387,516.3387,514.9103,515.0501,2306.0
2025-03-18 11:25:00,515.7,516.21,515.44,515.64,6662.0,515.15,515.6595,514.8903,515.0901,6662.0
2025-03-18 11:30:00,515.63,516.03,515.21,515.98,5689.0,515.0801,515.4797,514.6605,515.4297,5689.0
2025-03-18 11:35:00,515.98,516.55,515.52,516.38,14871.0,515.4297,515.9991,514.9702,515.8293,14871.0
2025-03-18 11:40:00,516.73,517.04,516.18,516.7,2565.0,516.1789,516.4886,515.6295,516.1489,2565.0
2025-03-18 11:45:00,516.75,516.75,515.82,515.85,3448.0,516.1989,516.1989,515.2699,515.2998,3448.0
2025-03-18 11:50:00,516.17,516.43,515.8,515.95,2348.0,515.6195,515.8792,515.2499,515.3997,2348.0
2025-03-18 11:55:00,515.97,516.2,515.47,515.97,2845.0,515.4197,515.6495,514.9203,515.4197,2845.0
2025-03-18 12:00:00,515.98,516.47,515.97,516.47,1137.0,515.4297,515.9192,515.4197,515.9192,1137.0
2025-03-18 12:05:00,516.58,516.59,516.38,516.39,900.0,516.0291,516.0391,515.8293,515.8393,900.0
2025-03-18 12:10:00,516.36,516.8,516.36,516.69,3348.0,515.8093,516.2488,515.8093,516.139,3348.0
2025-03-18 12:15:00,516.69,516.95,516.19,516.27,3351.0,516.139,516.3987,515.6395,515.7194,3351.0
2025-03-18 12:20:00,516.42,516.65,516.26,516.61,1304.0,515.8692,516.099,515.7094,516.059,1304.0
2025-03-18 12:25:00,516.84,517.48,516.67,517.46,2236.0,516.2888,516.9281,516.119,516.9081,2236.0
2025-03-18 12:30:00,517.47,517.56,517.26,517.32,600.0,516.9181,517.008,516.7083,516.7683,600.0
2025-03-18 12:35:00,517.34,517.61,516.94,517.08,1552.0,516.7883,517.058,516.3887,516.5285,1552.0
2025-03-18 12:40:00,517.57,518.01,516.8,516.8,6045.0,517.018,517.4575,516.2488,516.2488,6045.0
2025-03-18 12:45:00,517.31,517.62,517.16,517.16,1937.0,516.7583,517.068,516.6085,516.6085,1937.0
2025-03-18 12:50:00,517.17,517.27,516.33,517.1,2746.0,516.6184,516.7183,515.7793,516.5485,2746.0
2025-03-18 12:55:00,517.17,517.42,517.0,517.17,1827.0,516.6184,516.8682,516.4486,516.6184,1827.0
2025-03-18 13:00:00,517.19,517.22,516.92,516.95,2322.0,516.6384,516.6684,516.3687,516.3987,2322.0
2025-03-18 13:05:00,516.93,516.93,516.03,516.3,1562.0,516.3787,516.3787,515.4797,515.7494,1562.0
2025-03-18 13:10:00,516.33,516.85,516.05,516.42,3316.0,515.7793,516.2988,515.4996,515.8692,3316.0
2025-03-18 13:15:00,516.54,516.91,515.68,516.06,7962.0,515.9891,516.3587,515.13,515.5096,7962.0
2025-03-18 13:20:00,516.06,516.93,516.06,516.78,5020.0,515.5096,516.3787,515.5096,516.2289,5020.0
2025-03-18 13:25:00,516.78,517.16,516.76,517.08,2048.0,516.2289,516.6085,516.2089,516.5285,2048.0
2025-03-18 13:30:00,516.81,518.06,516.8,518.06,2456.0,516.2588,517.5075,516.2488,517.5075,2456.0
2025-03-18 13:35:00,518.11,518.78,518.11,518.78,2716.0,517.5574,518.2267,517.5574,518.2267,2716.0
2025-03-18 13:40:00,518.78,518.96,518.61,518.96,1413.0,518.2267,518.4065,518.0569,518.4065,1413.0
2025-03-18 13:45:00,518.96,518.96,518.43,518.53,1905.0,518.4065,518.4065,517.8771,517.977,1905.0
2025-03-18 13:50:00,518.47,518.59,518.28,518.37,2495.0,517.9171,518.0369,517.7273,517.8172,2495.0
2025-03-18 13:55:00,518.35,518.39,518.08,518.39,1158.0,517.7972,517.8371,517.5275,517.8371,1158.0
2025-03-18 14:00:00,518.47,518.47,517.79,517.9,7779.0,517.9171,517.9171,517.2378,517.3477,7779.0
2025-03-18 14:05:00,517.76,518.08,517.57,517.59,2060.0,517.2078,517.5275,517.018,517.038,2060.0
2025-03-18 14:10:00,517.74,517.93,517.6,517.93,7776.0,517.1878,517.3776,517.048,517.3776,7776.0
2025-03-18 14:15:00,517.8,518.9,517.79,518.86,10926.0,517.2478,518.3466,517.2378,518.3066,10926.0
2025-03-18 14:20:00,518.86,519.08,518.63,518.85,8503.0,518.3066,518.5264,518.0769,518.2966,8503.0
2025-03-18 14:25:00,518.89,519.43,518.52,518.69,4902.0,518.3366,518.876,517.967,518.1368,4902.0
2025-03-18 14:30:00,518.69,519.03,518.59,518.75,2170.0,518.1368,518.4765,518.0369,518.1968,2170.0
2025-03-18 14:35:00,518.79,519.86,518.79,519.74,27242.0,518.2367,519.3056,518.2367,519.1857,27242.0
2025-03-18 14:40:00,519.74,519.75,519.07,519.36,4847.0,519.1857,519.1957,518.5164,518.8061,4847.0
2025-03-18 14:45:00,519.4,519.91,519.4,519.66,3481.0,518.8461,519.3555,518.8461,519.1058,3481.0
2025-03-18 14:50:00,519.64,519.94,519.5,519.71,4894.0,519.0858,519.3855,518.946,519.1557,4894.0
2025-03-18 14:55:00,519.7,519.7,519.07,519.29,3116.0,519.1457,519.1457,518.5164,518.7362,3116.0
2025-03-18 15:00:00,519.18,519.38,518.68,519.35,7739.0,518.6263,518.8261,518.1268,518.7961,7739.0
2025-03-18 15:05:00,519.15,519.51,518.99,519.38,4342.0,518.5963,518.9559,518.4365,518.8261,4342.0
2025-03-18 15:10:00,519.39,519.66,519.29,519.55,6643.0,518.8361,519.1058,518.7362,518.9959,6643.0
2025-03-18 15:15:00,519.54,521.05,519.4,520.86,17105.0,518.9859,520.4943,518.8461,520.3045,17105.0
2025-03-18 15:20:00,520.63,521.22,520.35,521.11,5584.0,520.0748,520.6641,519.795,520.5542,5584.0
2025-03-18 15:25:00,521.05,521.66,520.71,521.47,10806.0,520.4943,521.1037,520.1547,520.9139,10806.0
2025-03-18 15:30:00,521.43,521.43,520.73,520.73,6145.0,520.8739,520.8739,520.1746,520.1746,6145.0
2025-03-18 15:35:00,520.72,520.91,520.33,520.34,3793.0,520.1647,520.3545,519.7751,519.7851,3793.0
2025-03-18 15:40:00,520.36,521.09,520.36,520.43,7254.0,519.805,520.5343,519.805,519.875,7254.0
2025-03-18 15:45:00,520.43,520.43,519.67,520.07,3769.0,519.875,519.875,519.1158,519.5153,3769.0
2025-03-18 15:50:00,520.08,521.95,519.75,521.85,20559.0,519.5253,521.3933,519.1957,521.2934,20559.0
2025-03-18 15:55:00,522.01,522.14,521.18,521.52,52971.0,521.4533,521.5831,520.6242,520.9638,52971.0
2025-03-19 09:30:00,520.45,522.5,518.38,518.72,35302.0,519.8949,521.9428,517.8272,518.1668,35302.0
2025-03-19 09:35:00,518.38,519.55,518.38,519.55,5126.0,517.8272,518.9959,517.8272,518.9959,5126.0
2025-03-19 09:40:00,519.57,519.83,517.36,517.36,3784.0,519.0159,519.2756,516.8082,516.8082,3784.0
2025-03-19 09:45:00,516.77,519.2,516.16,518.95,4051.0,516.2189,518.6463,515.6095,518.3965,4051.0
2025-03-19 09:50:00,519.07,519.07,517.95,518.02,1610.0,518.5164,518.5164,517.3976,517.4675,1610.0
2025-03-19 09:55:00,518.24,519.49,518.19,519.48,2284.0,517.6873,518.936,517.6374,518.926,2284.0
2025-03-19 10:00:00,518.07,518.68,517.3,517.77,3183.0,517.5175,518.1268,516.7483,517.2178,3183.0
2025-03-19 10:05:00,518.17,519.35,517.99,518.8,2057.0,517.6174,518.7961,517.4376,518.2467,2057.0
2025-03-19 10:10:00,519.53,519.53,518.92,519.17,3049.0,518.9759,518.9759,518.3666,518.6163,3049.0
2025-03-19 10:15:00,519.35,519.37,518.53,518.9,3291.0,518.7961,518.8161,517.977,518.3466,3291.0
2025-03-19 10:20:00,519.41,519.69,519.24,519.28,1000.0,518.8561,519.1358,518.6862,518.7262,1000.0
2025-03-19 10:25:00,519.56,519.56,518.9,519.0,2381.0,519.0059,519.0059,518.3466,518.4465,2381.0
2025-03-19 10:30:00,518.9,519.1,518.9,519.09,1121.0,518.3466,518.5464,518.3466,518.5364,1121.0
2025-03-19 10:35:00,519.1,519.1,518.0,518.0,2271.0,518.5464,518.5464,517.4476,517.4476,2271.0
2025-03-19 10:40:00,518.29,518.71,518.17,518.19,3674.0,517.7372,518.1568,517.6174,517.6374,3674.0
2025-03-19 10:45:00,518.29,519.02,518.07,518.9,2045.0,517.7372,518.4665,517.5175,518.3466,2045.0
2025-03-19 10:50:00,518.57,518.72,518.17,518.17,3345.0,518.0169,518.1668,517.6174,517.6174,3345.0
2025-03-19 10:55:00,517.8,518.29,517.43,517.77,23306.0,517.2478,517.7372,516.8782,517.2178,23306.0
2025-03-19 11:00:00,517.51,518.1,517.46,517.98,3755.0,516.9581,517.5474,516.9081,517.4276,3755.0
2025-03-19 11:05:00,517.98,518.01,517.32,517.85,3417.0,517.4276,517.4575,516.7683,517.2977,3417.0
2025-03-19 11:10:00,517.85,518.04,517.01,517.02,5364.0,517.2977,517.4875,516.4586,516.4686,5364.0
2025-03-19 11:15:00,517.14,517.14,516.21,516.49,2613.0,516.5885,516.5885,515.6595,515.9392,2613.0
2025-03-19 11:20:00,516.36,516.55,516.1,516.22,12250.0,515.8093,515.9991,515.5496,515.6695,12250.0
2025-03-19 11:25:00,516.14,516.86,516.14,516.81,2153.0,515.5895,516.3088,515.5895,516.2588,2153.0
2025-03-19 11:30:00,516.95,518.01,516.95,518.0,5064.0,516.3987,517.4575,516.3987,517.4476,5064.0
2025-03-19 11:35:00,518.0,518.24,517.75,518.09,2197.0,517.4476,517.6873,517.1978,517.5375,2197.0
2025-03-19 11:40:00,517.96,517.96,517.09,517.1,3851.0,517.4076,517.4076,516.5385,516.5485,3851.0
2025-03-19 11:45:00,517.39,518.32,517.26,518.32,4521.0,516.8382,517.7672,516.7083,517.7672,4521.0
2025-03-19 11:50:00,518.33,518.91,518.12,518.44,4554.0,517.7772,518.3566,517.5674,517.8871,4554.0
2025-03-19 11:55:00,518.19,518.65,517.85,518.01,1600.0,517.6374,518.0969,517.2977,517.4575,1600.0
2025-03-19 12:00:00,517.91,518.13,517.69,518.13,2173.0,517.3577,517.5774,517.1379,517.5774,2173.0
2025-03-19 12:05:00,517.64,518.36,517.64,518.26,7069.0,517.0879,517.8072,517.0879,517.7073,7069.0
2025-03-19 12:10:00,518.17,518.48,517.97,518.28,8581.0,517.6174,517.927,517.4176,517.7273,8581.0
2025-03-19 12:15:00,518.02,518.12,517.7,518.12,2060.0,517.4675,517.5674,517.1479,517.5674,2060.0
2025-03-19 12:20:00,517.76,517.76,517.36,517.36,1109.0,517.2078,517.2078,516.8082,516.8082,1109.0
2025-03-19 12:25:00,517.53,517.82,517.33,517.42,2058.0,516.9781,517.2677,516.7783,516.8682,2058.0
2025-03-19 12:30:00,517.44,517.75,517.15,517.68,2999.0,516.8882,517.1978,516.5985,517.1279,2999.0
2025-03-19 12:35:00,517.33,517.69,517.18,517.18,1205.0,516.7783,517.1379,516.6284,516.6284,1205.0
2025-03-19 12:40:00,517.16,517.16,516.81,516.81,1125.0,516.6085,516.6085,516.2588,516.2588,1125.0
2025-03-19 12:45:00,517.07,517.21,516.55,516.57,2112.0,516.5185,516.6584,515.9991,516.0191,2112.0
2025-03-19 12:50:00,516.81,516.81,516.22,516.72,3075.0,516.2588,516.2588,515.6695,516.1689,3075.0
2025-03-19 12:55:00,516.63,516.63,516.03,516.05,2028.0,516.079,516.079,515.4797,515.4996,2028.0
2025-03-19 13:00:00,516.36,516.51,515.68,515.87,2915.0,515.8093,515.9591,515.13,515.3198,2915.0
2025-03-19 13:05:00,515.68,515.69,515.13,515.36,1600.0,515.13,515.14,514.5806,514.8104,1600.0
2025-03-19 13:10:00,515.36,515.52,514.24,514.31,3364.0,514.8104,514.9702,513.6916,513.7615,3364.0
2025-03-19 13:15:00,514.12,514.29,513.63,513.77,6334.0,513.5717,513.7415,513.0822,513.2221,6334.0
2025-03-19 13:20:00,513.79,514.03,513.42,513.79,3142.0,513.242,513.4818,512.8724,513.242,3142.0
2025-03-19 13:25:00,513.59,514.13,513.59,513.93,2877.0,513.0423,513.5817,513.0423,513.3819,2877.0
2025-03-19 13:30:00,513.73,514.18,513.46,514.03,6382.0,513.1821,513.6316,512.9124,513.4818,6382.0
2025-03-19 13:35:00,514.26,514.93,514.1,514.93,3266.0,513.7115,514.3808,513.5517,514.3808,3266.0
2025-03-19 13:40:00,514.74,514.83,514.34,514.35,2960.0,514.191,514.2809,513.7915,513.8014,2960.0
2025-03-19 13:45:00,514.37,514.44,513.89,513.89,2257.0,513.8214,513.8914,513.3419,513.3419,2257.0
2025-03-19 13:50:00,514.15,514.45,514.09,514.28,8384.0,513.6017,513.9013,513.5417,513.7315,8384.0
2025-03-19 13:55:00,514.48,515.2,514.03,514.39,6176.0,513.9313,514.6505,513.4818,513.8414,6176.0
2025-03-19 14:00:00,514.0,515.43,513.99,515.26,5877.0,513.4518,514.8803,513.4418,514.7105,5877.0
2025-03-19 14:05:00,515.25,515.26,514.73,514.87,4974.0,514.7005,514.7105,514.181,514.3209,4974.0
2025-03-19 14:10:00,515.15,515.16,514.42,514.72,3210.0,514.6006,514.6106,513.8714,514.1711,3210.0
2025-03-19 14:15:00,514.7,515.51,514.51,514.51,7195.0,514.1511,514.9602,513.9613,513.9613,7195.0
2025-03-19 14:20:00,514.5,514.78,514.29,514.67,1970.0,513.9513,514.231,513.7415,514.1211,1970.0
2025-03-19 14:25:00,514.42,514.66,513.62,514.01,4445.0,513.8714,514.1111,513.0722,513.4618,4445.0
2025-03-19 14:30:00,514.26,515.18,514.14,514.44,6661.0,513.7115,514.6306,513.5917,513.8914,6661.0
2025-03-19 14:35:00,514.44,514.89,514.18,514.64,4896.0,513.8914,514.3409,513.6316,514.0911,4896.0
2025-03-19 14:40:00,514.46,515.21,514.08,515.21,8154.0,513.9113,514.6605,513.5317,514.6605,8154.0
2025-03-19 14:45:00,514.86,514.86,513.92,514.23,4983.0,514.3109,514.3109,513.3719,513.6816,4983.0
2025-03-19 14:50:00,514.2,515.53,514.2,515.17,7720.0,513.6516,514.9802,513.6516,514.6206,7720.0
2025-03-19 14:55:00,514.85,515.34,514.85,514.98,7381.0,514.3009,514.7904,514.3009,514.4308,7381.0
2025-03-19 15:00:00,514.98,515.85,514.98,515.77,15881.0,514.4308,515.2998,514.4308,515.2199,15881.0
2025-03-19 15:05:00,515.78,517.12,515.44,516.92,16546.0,515.2299,516.5685,514.8903,516.3687,16546.0
2025-03-19 15:10:00,517.16,517.78,517.01,517.64,7576.0,516.6085,517.2278,516.4586,517.0879,7576.0
2025-03-19 15:15:00,517.55,517.69,516.89,517.43,2758.0,516.998,517.1379,516.3387,516.8782,2758.0
2025-03-19 15:20:00,517.21,517.57,516.94,517.42,6136.0,516.6584,517.018,516.3887,516.8682,6136.0
2025-03-19 15:25:00,517.4,517.96,517.2,517.54,17046.0,516.8482,517.4076,516.6484,516.988,17046.0
2025-03-19 15:30:00,517.78,518.41,517.15,518.41,7562.0,517.2278,517.8571,516.5985,517.8571,7562.0
2025-03-19 15:35:00,518.34,518.89,518.15,518.49,16863.0,517.7872,518.3366,517.5974,517.937,16863.0
2025-03-19 15:40:00,518.3,518.86,518.0,518.86,60809.0,517.7472,518.3066,517.4476,518.3066,60809.0
2025-03-19 15:45:00,518.85,519.88,518.38,518.5,41767.0,518.2966,519.3256,517.8272,517.947,41767.0
2025-03-19 15:50:00,518.24,518.92,517.0,518.66,47109.0,517.6873,518.3666,516.4486,518.1069,47109.0
2025-03-19 15:55:00,518.73,519.11,517.86,518.52,59185.0,518.1768,518.5564,517.3077,517.967,59185.0
2025-03-20 09:30:00,518.5,519.95,515.96,516.03,32128.0,517.947,519.3955,515.4097,515.4797,32128.0
2025-03-20 09:35:00,515.61,516.03,513.06,513.38,20071.0,515.0601,515.4797,512.5128,512.8325,20071.0
2025-03-20 09:40:00,513.4,515.76,513.25,515.27,6104.0,512.8525,515.2099,512.7026,514.7205,6104.0
2025-03-20 09:45:00,515.26,516.08,513.71,514.86,15434.0,514.7105,515.5296,513.1621,514.3109,15434.0
2025-03-20 09:50:00,514.39,516.05,513.23,516.05,10392.0,513.8414,515.4996,512.6826,515.4996,10392.0
2025-03-20 09:55:00,515.82,517.77,515.71,517.59,7805.0,515.2699,517.2178,515.16,517.038,7805.0
2025-03-20 10:00:00,517.3,519.12,517.3,518.3,7049.0,516.7483,518.5664,516.7483,517.7472,7049.0
2025-03-20 10:05:00,518.3,518.5,516.71,518.23,10681.0,517.7472,517.947,516.1589,517.6773,10681.0
2025-03-20 10:10:00,518.14,518.41,517.36,518.11,9088.0,517.5874,517.8571,516.8082,517.5574,9088.0
2025-03-20 10:15:00,517.54,518.35,516.96,518.35,3101.0,516.988,517.7972,516.4087,517.7972,3101.0
2025-03-20 10:20:00,518.48,519.03,517.92,518.58,5822.0,517.927,518.4765,517.3676,518.0269,5822.0
2025-03-20 10:25:00,518.97,519.75,518.96,519.47,2830.0,518.4165,519.1957,518.4065,518.916,2830.0
2025-03-20 10:30:00,519.63,519.94,518.5,519.02,6263.0,519.0758,519.3855,517.947,518.4665,6263.0
2025-03-20 10:35:00,518.99,519.09,518.33,518.52,5528.0,518.4365,518.5364,517.7772,517.967,5528.0
2025-03-20 10:40:00,518.58,519.17,518.17,518.81,6033.0,518.0269,518.6163,517.6174,518.2567,6033.0
2025-03-20 10:45:00,518.82,518.97,518.37,518.97,8471.0,518.2667,518.4165,517.8172,518.4165,8471.0
2025-03-20 10:50:00,518.57,519.8,518.4,519.18,7178.0,518.0169,519.2456,517.8471,518.6263,7178.0
2025-03-20 10:55:00,519.1,519.67,518.5,519.12,9877.0,518.5464,519.1158,517.947,518.5664,9877.0
2025-03-20 11:00:00,519.51,519.68,518.86,518.97,4671.0,518.9559,519.1258,518.3066,518.4165,4671.0
2025-03-20 11:05:00,519.33,519.65,518.99,519.21,2962.0,518.7761,519.0958,518.4365,518.6563,2962.0
2025-03-20 11:10:00,519.0,519.41,518.54,518.88,15898.0,518.4465,518.8561,517.987,518.3266,15898.0
2025-03-20 11:15:00,518.89,519.45,518.11,518.11,14667.0,518.3366,518.896,517.5574,517.5574,14667.0
2025-03-20 11:20:00,518.17,518.78,517.76,518.5,30786.0,517.6174,518.2267,517.2078,517.947,30786.0
2025-03-20 11:25:00,518.75,520.02,518.75,519.28,3886.0,518.1968,519.4654,518.1968,518.7262,3886.0
2025-03-20 11:30:00,520.07,520.07,519.3,519.72,1812.0,519.5153,519.5153,518.7462,519.1657,1812.0
2025-03-20 11:35:00,519.63,520.29,519.57,519.93,1505.0,519.0758,519.7351,519.0159,519.3755,1505.0
2025-03-20 11:40:00,519.93,519.93,519.53,519.61,12124.0,519.3755,519.3755,518.9759,519.0558,12124.0
2025-03-20 11:45:00,519.54,520.49,519.54,520.2,9720.0,518.9859,519.9349,518.9859,519.6452,9720.0
2025-03-20 11:50:00,520.2,520.64,519.9,520.14,4450.0,519.6452,520.0847,519.3455,519.5853,4450.0
2025-03-20 11:55:00,520.06,520.23,519.87,519.87,2253.0,519.5054,519.6752,519.3156,519.3156,2253.0
2025-03-20 12:00:00,519.82,520.22,519.67,519.9,2415.0,519.2656,519.6652,519.1158,519.3455,2415.0
2025-03-20 12:05:00,519.78,519.8,519.23,519.48,8677.0,519.2257,519.2456,518.6762,518.926,8677.0
2025-03-20 12:10:00,519.19,519.43,518.5,518.67,4977.0,518.6363,518.876,517.947,518.1168,4977.0
2025-03-20 12:15:00,518.67,518.68,517.84,517.85,1852.0,518.1168,518.1268,517.2877,517.2977,1852.0
2025-03-20 12:20:00,517.97,518.53,517.84,518.19,3361.0,517.4176,517.977,517.2877,517.6374,3361.0
2025-03-20 12:25:00,518.37,519.0,517.82,518.26,11376.0,517.8172,518.4465,517.2677,517.7073,11376.0
2025-03-20 12:30:00,517.79,518.41,517.78,518.01,1212.0,517.2378,517.8571,517.2278,517.4575,1212.0
2025-03-20 12:35:00,518.0,518.8,518.0,518.71,2096.0,517.4476,518.2467,517.4476,518.1568,2096.0
2025-03-20 12:40:00,518.52,519.18,518.26,518.3,5931.0,517.967,518.6263,517.7073,517.7472,5931.0
2025-03-20 12:45:00,518.11,518.39,517.94,518.01,13433.0,517.5574,517.8371,517.3876,517.4575,13433.0
2025-03-20 12:50:00,518.0,518.72,517.91,518.58,7181.0,517.4476,518.1668,517.3577,518.0269,7181.0
2025-03-20 12:55:00,518.59,518.59,517.99,518.32,1693.0,518.0369,518.0369,517.4376,517.7672,1693.0
2025-03-20 13:00:00,518.16,518.32,518.06,518.06,2600.0,517.6074,517.7672,517.5075,517.5075,2600.0
2025-03-20 13:05:00,518.31,518.65,518.14,518.5,3100.0,517.7572,518.0969,517.5874,517.947,3100.0
2025-03-20 13:10:00,518.33,518.55,518.01,518.32,4147.0,517.7772,517.997,517.4575,517.7672,4147.0
2025-03-20 13:15:00,518.14,518.29,517.88,518.12,6109.0,517.5874,517.7372,517.3277,517.5674,6109.0
2025-03-20 13:20:00,518.13,518.17,517.39,517.62,38803.0,517.5774,517.6174,516.8382,517.068,38803.0
2025-03-20 13:25:00,517.62,517.71,516.79,517.21,12134.0,517.068,517.1579,516.2388,516.6584,12134.0
2025-03-20 13:30:00,517.36,517.51,517.21,517.46,9069.0,516.8082,516.9581,516.6584,516.9081,9069.0
2025-03-20 13:35:00,517.65,517.98,517.49,517.98,997.0,517.0979,517.4276,516.9381,517.4276,997.0
2025-03-20 13:40:00,518.29,518.29,517.91,517.92,1856.0,517.7372,517.7372,517.3577,517.3676,1856.0
2025-03-20 13:45:00,518.28,518.41,518.19,518.19,1104.0,517.7273,517.8571,517.6374,517.6374,1104.0
2025-03-20 13:50:00,517.98,518.19,517.82,518.0,11045.0,517.4276,517.6374,517.2677,517.4476,11045.0
2025-03-20 13:55:00,518.0,518.0,517.23,517.28,4827.0,517.4476,517.4476,516.6784,516.7283,4827.0
2025-03-20 14:00:00,517.27,518.11,517.27,517.71,9311.0,516.7183,517.5574,516.7183,517.1579,9311.0
2025-03-20 14:05:00,517.71,517.93,517.58,517.81,7662.0,517.1579,517.3776,517.028,517.2578,7662.0
2025-03-20 14:10:00,517.85,518.1,517.35,517.61,3321.0,517.2977,517.5474,516.7982,517.058,3321.0
2025-03-20 14:15:00,517.48,517.79,517.25,517.78,3098.0,516.9281,517.2378,516.6984,517.2278,3098.0
2025-03-20 14:20:00,517.78,517.79,517.18,517.3,2529.0,517.2278,517.2378,516.6284,516.7483,2529.0
2025-03-20 14:25:00,517.33,517.34,516.94,517.06,4940.0,516.7783,516.7883,516.3887,516.5086,4940.0
2025-03-20 14:30:00,516.92,517.18,516.74,517.14,25667.0,516.3687,516.6284,516.1889,516.5885,25667.0
2025-03-20 14:35:00,517.31,517.66,517.11,517.19,3016.0,516.7583,517.1079,516.5585,516.6384,3016.0
2025-03-20 14:40:00,517.19,517.96,516.82,517.11,9949.0,516.6384,517.4076,516.2688,516.5585,9949.0
2025-03-20 14:45:00,517.09,517.61,517.08,517.36,3652.0,516.5385,517.058,516.5285,516.8082,3652.0
2025-03-20 14:50:00,517.36,518.87,517.36,518.87,3068.0,516.8082,518.3166,516.8082,518.3166,3068.0
2025-03-20 14:55:00,518.7,518.74,518.0,518.07,7562.0,518.1468,518.1868,517.4476,517.5175,7562.0
2025-03-20 15:00:00,518.15,518.63,517.98,518.37,5346.0,517.5974,518.0769,517.4276,517.8172,5346.0
2025-03-20 15:05:00,518.36,518.94,518.36,518.45,4835.0,517.8072,518.3866,517.8072,517.8971,4835.0
2025-03-20 15:10:00,518.45,519.4,518.45,519.09,3197.0,517.8971,518.8461,517.8971,518.5364,3197.0
2025-03-20 15:15:00,519.13,519.51,518.96,519.26,6621.0,518.5764,518.9559,518.4065,518.7062,6621.0
2025-03-20 15:20:00,519.42,520.2,519.26,519.85,5487.0,518.866,519.6452,518.7062,519.2956,5487.0
2025-03-20 15:25:00,519.67,519.67,518.83,518.96,5478.0,519.1158,519.1158,518.2767,518.4065,5478.0
2025-03-20 15:30:00,518.96,519.51,518.66,519.19,10560.0,518.4065,518.9559,518.1069,518.6363,10560.0
2025-03-20 15:35:00,519.43,519.92,518.5,518.61,8237.0,518.876,519.3655,517.947,518.0569,8237.0
2025-03-20 15:40:00,518.5,519.34,518.49,519.21,9145.0,517.947,518.7861,517.937,518.6563,9145.0
2025-03-20 15:45:00,519.21,520.41,519.2,520.05,7740.0,518.6563,519.855,518.6463,519.4954,7740.0
2025-03-20 15:50:00,519.71,519.97,519.01,519.18,18064.0,519.1557,519.4155,518.4565,518.6263,18064.0
2025-03-20 15:55:00,519.33,519.34,518.31,518.76,68434.0,518.7761,518.7861,517.7572,518.2067,68434.0
2025-03-21 09:30:00,516.26,517.65,513.0,513.75,274513.0,515.7094,517.0979,512.4529,513.2021,274513.0
2025-03-21 09:35:00,513.51,515.17,512.72,514.36,8191.0,512.9623,514.6206,512.1732,513.8114,8191.0
2025-03-21 09:40:00,514.75,516.82,514.68,515.85,5150.0,514.201,516.2688,514.1311,515.2998,5150.0
2025-03-21 09:45:00,516.1,516.2,514.03,514.03,3709.0,515.5496,515.6495,513.4818,513.4818,3709.0
2025-03-21 09:50:00,514.02,514.3,513.49,514.26,4109.0,513.4718,513.7515,512.9424,513.7115,4109.0
2025-03-21 09:55:00,513.98,515.34,513.83,514.61,5516.0,513.4318,514.7904,513.282,514.0612,5516.0
2025-03-21 10:00:00,514.88,515.55,514.21,514.3,9387.0,514.3309,515.0002,513.6616,513.7515,9387.0
2025-03-21 10:05:00,514.22,514.22,513.35,513.35,9637.0,513.6716,513.6716,512.8025,512.8025,9637.0
2025-03-21 10:10:00,513.53,513.9,512.27,512.7,14443.0,512.9823,513.3519,511.7237,512.1532,14443.0
2025-03-21 10:15:00,512.11,513.03,511.57,513.03,4964.0,511.5638,512.4829,511.0244,512.4829,4964.0
2025-03-21 10:20:00,513.16,513.16,511.46,511.47,2644.0,512.6127,512.6127,510.9145,510.9245,2644.0
2025-03-21 10:25:00,511.48,511.99,511.47,511.73,2593.0,510.9345,511.444,510.9245,511.1842,2593.0
2025-03-21 10:30:00,511.64,512.04,510.96,510.97,2411.0,511.0943,511.4939,510.4151,510.4251,2411.0
2025-03-21 10:35:00,510.97,511.3,510.72,510.72,5709.0,510.4251,510.7547,510.1753,510.1753,5709.0
2025-03-21 10:40:00,510.67,511.19,510.06,510.95,9234.0,510.1254,510.6448,509.516,510.4051,9234.0
2025-03-21 10:45:00,510.52,511.06,510.0,510.73,4737.0,509.9755,510.515,509.4561,510.1853,4737.0
2025-03-21 10:50:00,510.55,511.46,510.55,511.38,5560.0,510.0055,510.9145,510.0055,510.8346,5560.0
2025-03-21 10:55:00,511.58,512.1,511.36,511.93,13512.0,511.0344,511.5538,510.8146,511.384,13512.0
2025-03-21 11:00:00,512.0,513.4,511.96,513.06,15210.0,511.454,512.8525,511.414,512.5128,15210.0
2025-03-21 11:05:00,513.07,513.09,512.33,512.89,5039.0,512.5228,512.5428,511.7836,512.343,5039.0
2025-03-21 11:10:00,513.11,513.23,511.96,512.15,8770.0,512.5628,512.6826,511.414,511.6038,8770.0
2025-03-21 11:15:00,512.15,513.42,512.15,513.42,12065.0,511.6038,512.8724,511.6038,512.8724,12065.0
2025-03-21 11:20:00,513.18,513.43,512.88,513.21,10260.0,512.6327,512.8824,512.333,512.6627,10260.0
2025-03-21 11:25:00,513.55,513.64,512.6,512.99,14446.0,513.0023,513.0922,512.0533,512.4429,14446.0
2025-03-21 11:30:00,513.1,513.63,512.75,513.59,4868.0,512.5528,513.0822,512.2032,513.0423,4868.0
2025-03-21 11:35:00,513.58,514.44,513.4,514.13,6704.0,513.0323,513.8914,512.8525,513.5817,6704.0
2025-03-21 11:40:00,514.36,514.51,513.77,514.14,7434.0,513.8114,513.9613,513.2221,513.5917,7434.0
2025-03-21 11:45:00,514.14,514.65,514.14,514.53,3724.0,513.5917,514.1011,513.5917,513.9813,3724.0
2025-03-21 11:50:00,514.21,514.41,513.43,514.09,14134.0,513.6616,513.8614,512.8824,513.5417,14134.0
2025-03-21 11:55:00,514.08,514.66,514.0,514.38,2770.0,513.5317,514.1111,513.4518,513.8314,2770.0
2025-03-21 12:00:00,514.66,515.57,514.14,515.14,14568.0,514.1111,515.0201,513.5917,514.5906,14568.0
2025-03-21 12:05:00,515.38,515.63,514.92,515.46,6275.0,514.8303,515.0801,514.3708,514.9103,6275.0
2025-03-21 12:10:00,515.64,515.64,514.95,515.5,9138.0,515.0901,515.0901,514.4008,514.9502,9138.0
2025-03-21 12:15:00,515.57,516.71,515.1,516.71,3565.0,515.0201,516.1589,514.5506,516.1589,3565.0
2025-03-21 12:20:00,516.75,516.75,515.68,516.03,5401.0,516.1989,516.1989,515.13,515.4797,5401.0
2025-03-21 12:25:00,516.06,516.69,515.95,516.1,8335.0,515.5096,516.139,515.3997,515.5496,8335.0
2025-03-21 12:30:00,516.02,516.19,515.39,515.79,6111.0,515.4697,515.6395,514.8403,515.2399,6111.0
2025-03-21 12:35:00,515.75,515.92,515.32,515.41,5007.0,515.2,515.3698,514.7704,514.8603,5007.0
2025-03-21 12:40:00,515.8,516.23,515.4,515.83,38420.0,515.2499,515.6794,514.8503,515.2799,38420.0
2025-03-21 12:45:00,515.79,516.08,515.56,515.85,2248.0,515.2399,515.5296,515.0102,515.2998,2248.0
2025-03-21 12:50:00,515.98,516.05,515.47,515.48,9170.0,515.4297,515.4996,514.9203,514.9302,9170.0
2025-03-21 12:55:00,515.39,515.84,515.19,515.84,3230.0,514.8403,515.2899,514.6406,515.2899,3230.0
2025-03-21 13:00:00,516.0,516.07,515.67,516.03,5715.0,515.4497,515.5196,515.12,515.4797,5715.0
2025-03-21 13:05:00,516.05,516.46,515.92,516.31,6073.0,515.4996,515.9092,515.3698,515.7594,6073.0
2025-03-21 13:10:00,516.5,516.51,515.66,515.66,2974.0,515.9492,515.9591,515.1101,515.1101,2974.0
2025-03-21 13:15:00,516.04,516.5,515.87,516.04,49639.0,515.4896,515.9492,515.3198,515.4896,49639.0
2025-03-21 13:20:00,516.08,516.64,515.69,516.64,5910.0,515.5296,516.089,515.14,516.089,5910.0
2025-03-21 13:25:00,516.6,516.61,515.5,515.5,2853.0,516.049,516.059,514.9502,514.9502,2853.0
2025-03-21 13:30:00,515.5,515.93,515.13,515.48,4804.0,514.9502,515.3798,514.5806,514.9302,4804.0
2025-03-21 13:35:00,515.82,516.18,515.59,516.18,1793.0,515.2699,515.6295,515.0401,515.6295,1793.0
2025-03-21 13:40:00,516.2,516.72,516.2,516.5,1500.0,515.6495,516.1689,515.6495,515.9492,1500.0
2025-03-21 13:45:00,516.4,516.64,516.29,516.55,15168.0,515.8493,516.089,515.7394,515.9991,15168.0
2025-03-21 13:50:00,516.73,517.15,516.73,516.84,2560.0,516.1789,516.5985,516.1789,516.2888,2560.0
2025-03-21 13:55:00,516.96,516.98,516.63,516.71,2377.0,516.4087,516.4286,516.079,516.1589,2377.0
2025-03-21 14:00:00,516.71,516.93,516.43,516.43,4266.0,516.1589,516.3787,515.8792,515.8792,4266.0
2025-03-21 14:05:00,516.39,516.6,516.05,516.4,4298.0,515.8393,516.049,515.4996,515.8493,4298.0
2025-03-21 14:10:00,516.4,516.95,516.39,516.54,8219.0,515.8493,516.3987,515.8393,515.9891,8219.0
2025-03-21 14:15:00,516.78,516.78,516.25,516.57,1557.0,516.2289,516.2289,515.6994,516.0191,1557.0
2025-03-21 14:20:00,516.39,516.53,515.92,515.92,3414.0,515.8393,515.9791,515.3698,515.3698,3414.0
2025-03-21 14:25:00,515.91,515.91,515.3,515.45,3305.0,515.3598,515.3598,514.7504,514.9003,3305.0
2025-03-21 14:30:00,515.31,515.79,515.0,515.0,4414.0,514.7604,515.2399,514.4508,514.4508,4414.0
2025-03-21 14:35:00,515.21,515.39,514.89,515.39,6492.0,514.6605,514.8403,514.3409,514.8403,6492.0
2025-03-21 14:40:00,515.5,516.26,515.5,516.06,4085.0,514.9502,515.7094,514.9502,515.5096,4085.0
2025-03-21 14:45:00,515.99,516.19,515.71,515.86,4460.0,515.4397,515.6395,515.16,515.3098,4460.0
2025-03-21 14:50:00,515.99,516.12,515.74,515.74,2272.0,515.4397,515.5696,515.19,515.19,2272.0
2025-03-21 14:55:00,515.91,516.49,515.8,516.34,7910.0,515.3598,515.9392,515.2499,515.7893,7910.0
2025-03-21 15:00:00,516.14,516.29,515.82,516.27,5229.0,515.5895,515.7394,515.2699,515.7194,5229.0
2025-03-21 15:05:00,516.28,516.3,515.69,515.96,4618.0,515.7294,515.7494,515.14,515.4097,4618.0
2025-03-21 15:10:00,515.96,515.99,515.2,515.65,5121.0,515.4097,515.4397,514.6505,515.1001,5121.0
2025-03-21 15:15:00,515.61,515.61,515.07,515.33,7145.0,515.0601,515.0601,514.5207,514.7804,7145.0
2025-03-21 15:20:00,515.33,516.13,515.17,516.13,12373.0,514.7804,515.5796,514.6206,515.5796,12373.0
2025-03-21 15:25:00,516.07,516.56,515.88,516.26,5669.0,515.5196,516.0091,515.3298,515.7094,5669.0
2025-03-21 15:30:00,516.25,516.26,515.78,515.93,8552.0,515.6994,515.7094,515.2299,515.3798,8552.0
2025-03-21 15:35:00,515.93,516.7,515.36,516.61,18411.0,515.3798,516.1489,514.8104,516.059,18411.0
2025-03-21 15:40:00,516.41,516.92,516.27,516.84,17278.0,515.8593,516.3687,515.7194,516.2888,17278.0
2025-03-21 15:45:00,516.84,517.19,516.54,516.61,19964.0,516.2888,516.6384,515.9891,516.059,19964.0
2025-03-21 15:50:00,516.8,517.58,516.56,517.37,32137.0,516.2488,517.028,516.0091,516.8182,32137.0
2025-03-21 15:55:00,517.88,518.61,517.26,517.72,64998.0,517.3277,518.0569,516.7083,517.1679,64998.0
2025-03-24 09:30:00,520.79,523.15,518.04,523.14,25119.0,520.2346,522.5921,517.4875,522.5821,25119.0
2025-03-24 09:35:00,524.41,526.81,523.95,525.79,10020.0,523.8507,526.2482,523.3912,525.2292,10020.0
2025-03-24 09:40:00,525.81,526.37,524.17,525.19,14119.0,525.2492,525.8086,523.611,524.6299,14119.0
2025-03-24 09:45:00,525.2,525.77,522.62,523.0,21632.0,524.6399,525.2093,522.0626,522.4422,21632.0
2025-03-24 09:50:00,523.13,523.78,522.55,522.87,19050.0,522.5721,523.2214,521.9927,522.3124,19050.0
2025-03-24 09:55:00,523.06,524.73,523.01,524.73,9796.0,522.5022,524.1704,522.4522,524.1704,9796.0
2025-03-24 10:00:00,524.33,524.41,522.74,522.81,7019.0,523.7708,523.8507,522.1825,522.2524,7019.0
2025-03-24 10:05:00,523.09,523.35,522.7,523.35,4108.0,522.5321,522.7918,522.1425,522.7918,4108.0
2025-03-24 10:10:00,522.86,523.68,522.33,522.37,5736.0,522.3024,523.1215,521.7729,521.8129,5736.0
2025-03-24 10:15:00,522.74,523.71,522.37,523.71,16145.0,522.1825,523.1515,521.8129,523.1515,16145.0
2025-03-24 10:20:00,523.69,523.75,523.38,523.53,6305.0,523.1315,523.1914,522.8218,522.9717,6305.0
2025-03-24 10:25:00,523.54,523.82,523.4,523.54,4150.0,522.9816,523.2613,522.8418,522.9816,4150.0
2025-03-24 10:30:00,523.52,524.0,523.45,524.0,5136.0,522.9617,523.4412,522.8917,523.4412,5136.0
2025-03-24 10:35:00,524.1,524.22,523.48,523.48,8702.0,523.5411,523.6609,522.9217,522.9217,8702.0
2025-03-24 10:40:00,523.45,523.92,522.89,522.89,9334.0,522.8917,523.3612,522.3323,522.3323,9334.0
2025-03-24 10:45:00,523.15,523.54,523.14,523.2,2300.0,522.5921,522.9816,522.5821,522.642,2300.0
2025-03-24 10:50:00,523.18,523.66,522.48,522.5,3710.0,522.622,523.1015,521.9228,521.9428,3710.0
2025-03-24 10:55:00,522.64,523.14,522.41,523.14,2410.0,522.0826,522.5821,521.8529,522.5821,2410.0
2025-03-24 11:00:00,523.35,523.36,522.92,523.33,6791.0,522.7918,522.8018,522.3623,522.7719,6791.0
2025-03-24 11:05:00,523.17,523.68,523.01,523.54,4346.0,522.612,523.1215,522.4522,522.9816,4346.0
2025-03-24 11:10:00,523.5,523.81,523.13,523.62,2625.0,522.9417,523.2514,522.5721,523.0616,2625.0
2025-03-24 11:15:00,523.48,523.48,522.68,523.0,7835.0,522.9217,522.9217,522.1226,522.4422,7835.0
2025-03-24 11:20:00,522.74,522.78,522.48,522.75,3388.0,522.1825,522.2225,521.9228,522.1925,3388.0
2025-03-24 11:25:00,522.71,522.79,522.16,522.72,6982.0,522.1525,522.2324,521.6031,522.1625,6982.0
2025-03-24 11:30:00,522.88,523.3,522.88,523.2,1855.0,522.3224,522.7419,522.3224,522.642,1855.0
2025-03-24 11:35:00,523.21,523.5,522.77,522.96,2557.0,522.652,522.9417,522.2125,522.4023,2557.0
2025-03-24 11:40:00,522.96,523.2,522.59,523.0,4403.0,522.4023,522.642,522.0327,522.4422,4403.0
2025-03-24 11:45:00,523.0,523.09,522.73,522.82,5096.0,522.4422,522.5321,522.1725,522.2624,5096.0
2025-03-24 11:50:00,522.83,523.2,522.5,522.9,13098.0,522.2724,522.642,521.9428,522.3423,13098.0
2025-03-24 11:55:00,522.88,523.78,522.87,523.67,1402.0,522.3224,523.2214,522.3124,523.1115,1402.0
2025-03-24 12:00:00,523.47,523.47,523.12,523.12,534.0,522.9117,522.9117,522.5621,522.5621,534.0
2025-03-24 12:05:00,523.29,523.47,523.02,523.46,5617.0,522.7319,522.9117,522.4622,522.9017,5617.0
2025-03-24 12:10:00,523.67,523.89,523.3,523.7,5468.0,523.1115,523.3313,522.7419,523.1415,5468.0
2025-03-24 12:15:00,523.69,523.69,523.3,523.38,1624.0,523.1315,523.1315,522.7419,522.8218,1624.0
2025-03-24 12:20:00,523.3,523.39,523.09,523.3,5360.0,522.7419,522.8318,522.5321,522.7419,5360.0
2025-03-24 12:25:00,523.3,523.32,521.67,521.67,13286.0,522.7419,522.7619,521.1136,521.1136,13286.0
2025-03-24 12:30:00,521.65,522.86,521.65,522.86,3100.0,521.0937,522.3024,521.0937,522.3024,3100.0
2025-03-24 12:35:00,522.5,522.5,521.58,521.58,1042.0,521.9428,521.9428,521.0237,521.0237,1042.0
2025-03-24 12:40:00,521.55,522.04,521.48,522.04,3755.0,520.9938,521.4832,520.9238,521.4832,3755.0
2025-03-24 12:45:00,521.82,522.01,521.78,521.79,843.0,521.2635,521.4533,521.2235,521.2335,843.0
2025-03-24 12:50:00,521.57,521.87,521.56,521.87,3131.0,521.0137,521.3134,521.0038,521.3134,3131.0
2025-03-24 12:55:00,521.12,521.29,520.87,521.01,1896.0,520.5642,520.734,520.3145,520.4543,1896.0
2025-03-24 13:00:00,521.17,521.21,520.83,520.91,2675.0,520.6142,520.6541,520.2745,520.3545,2675.0
2025-03-24 13:05:00,520.96,521.17,520.23,520.23,3748.0,520.4044,520.6142,519.6752,519.6752,3748.0
2025-03-24 13:10:00,520.6,520.78,520.0,520.06,3651.0,520.0448,520.2246,519.4454,519.5054,3651.0
2025-03-24 13:15:00,520.1,520.48,520.0,520.37,4757.0,519.5453,519.9249,519.4454,519.815,4757.0
2025-03-24 13:20:00,520.28,520.28,519.94,519.95,900.0,519.7251,519.7251,519.3855,519.3955,900.0
2025-03-24 13:25:00,519.95,520.27,519.89,519.89,2221.0,519.3955,519.7151,519.3355,519.3355,2221.0
2025-03-24 13:30:00,520.26,520.73,519.98,520.22,7172.0,519.7051,520.1746,519.4254,519.6652,7172.0
2025-03-24 13:35:00,520.09,520.4,520.01,520.33,1119.0,519.5353,519.845,519.4554,519.7751,1119.0
2025-03-24 13:40:00,520.62,520.62,519.95,519.95,900.0,520.0648,520.0648,519.3955,519.3955,900.0
2025-03-24 13:45:00,520.2,520.21,519.93,519.93,1644.0,519.6452,519.6552,519.3755,519.3755,1644.0
2025-03-24 13:50:00,520.07,520.3,519.76,519.9,1350.0,519.5153,519.7451,519.2057,519.3455,1350.0
2025-03-24 13:55:00,520.1,520.1,519.47,519.5,1736.0,519.5453,519.5453,518.916,518.946,1736.0
2025-03-24 14:00:00,519.65,519.89,518.95,519.26,2855.0,519.0958,519.3355,518.3965,518.7062,2855.0
2025-03-24 14:05:00,519.23,519.37,518.9,518.93,1863.0,518.6762,518.8161,518.3466,518.3766,1863.0
2025-03-24 14:10:00,518.92,519.23,518.28,518.36,5401.0,518.3666,518.6762,517.7273,517.8072,5401.0
2025-03-24 14:15:00,518.36,518.36,517.75,517.83,2771.0,517.8072,517.8072,517.1978,517.2777,2771.0
2025-03-24 14:20:00,517.83,518.1,517.81,517.88,1269.0,517.2777,517.5474,517.2578,517.3277,1269.0
2025-03-24 14:25:00,517.62,517.81,517.12,517.49,2405.0,517.068,517.2578,516.5685,516.9381,2405.0
2025-03-24 14:30:00,517.49,517.86,517.49,517.81,2095.0,516.9381,517.3077,516.9381,517.2578,2095.0
2025-03-24 14:35:00,517.58,517.7,517.25,517.53,3869.0,517.028,517.1479,516.6984,516.9781,3869.0
2025-03-24 14:40:00,517.32,518.17,517.32,517.98,3612.0,516.7683,517.6174,516.7683,517.4276,3612.0
2025-03-24 14:45:00,517.98,518.31,517.69,517.9,3175.0,517.4276,517.7572,517.1379,517.3477,3175.0
2025-03-24 14:50:00,518.06,518.79,518.06,518.71,1388.0,517.5075,518.2367,517.5075,518.1568,1388.0
2025-03-24 14:55:00,518.97,518.97,518.5,518.5,1001.0,518.4165,518.4165,517.947,517.947,1001.0
2025-03-24 15:00:00,518.51,518.51,518.28,518.44,3642.0,517.957,517.957,517.7273,517.8871,3642.0
2025-03-24 15:05:00,518.65,518.84,518.65,518.72,920.0,518.0969,518.2867,518.0969,518.1668,920.0
2025-03-24 15:10:00,518.57,518.66,518.17,518.48,3900.0,518.0169,518.1069,517.6174,517.927,3900.0
2025-03-24 15:15:00,518.86,518.99,518.45,518.87,5506.0,518.3066,518.4365,517.8971,518.3166,5506.0
2025-03-24 15:20:00,518.87,519.45,518.67,519.34,2922.0,518.3166,518.896,518.1168,518.7861,2922.0
2025-03-24 15:25:00,519.34,519.74,519.29,519.74,2620.0,518.7861,519.1857,518.7362,519.1857,2620.0
2025-03-24 15:30:00,519.74,519.8,519.36,519.59,2857.0,519.1857,519.2456,518.8061,519.0359,2857.0
2025-03-24 15:35:00,519.43,519.66,519.28,519.5,3349.0,518.876,519.1058,518.7262,518.946,3349.0
2025-03-24 15:40:00,519.45,519.49,518.88,518.93,4240.0,518.896,518.936,518.3266,518.3766,4240.0
2025-03-24 15:45:00,518.99,520.35,518.99,520.27,6634.0,518.4365,519.795,518.4365,519.7151,6634.0
2025-03-24 15:50:00,520.35,520.54,519.36,520.38,8104.0,519.795,519.9848,518.8061,519.825,8104.0
2025-03-24 15:55:00,520.23,520.49,519.65,519.79,26619.0,519.6752,519.9349,519.0958,519.2356,26619.0
2025-03-25 09:30:00,521.48,521.8,519.0,519.09,21343.0,520.9238,521.2435,518.4465,518.5364,21343.0
2025-03-25 09:35:00,519.78,522.88,519.42,522.88,6214.0,519.2257,522.3224,518.866,522.3224,6214.0
2025-03-25 09:40:00,522.88,523.24,520.24,520.24,7703.0,522.3224,522.682,519.6852,519.6852,7703.0
2025-03-25 09:45:00,520.24,520.38,518.85,520.18,12868.0,519.6852,519.825,518.2966,519.6252,12868.0
2025-03-25 09:50:00,520.18,520.6,519.84,520.54,3170.0,519.6252,520.0448,519.2856,519.9848,3170.0
2025-03-25 09:55:00,520.8,522.05,520.73,521.27,6328.0,520.2446,521.4932,520.1746,520.7141,6328.0
2025-03-25 10:00:00,521.3,521.3,520.24,520.7,4460.0,520.744,520.744,519.6852,520.1447,4460.0
2025-03-25 10:05:00,520.65,521.07,520.14,520.53,4647.0,520.0947,520.5143,519.5853,519.9749,4647.0
2025-03-25 10:10:00,520.53,520.78,519.39,519.48,4617.0,519.9749,520.2246,518.8361,518.926,4617.0
2025-03-25 10:15:00,519.56,520.04,519.15,519.36,6728.0,519.0059,519.4854,518.5963,518.8061,6728.0
2025-03-25 10:20:00,519.19,520.15,519.19,520.15,4370.0,518.6363,519.5953,518.6363,519.5953,4370.0
2025-03-25 10:25:00,520.11,520.57,519.86,520.52,3432.0,519.5553,520.0148,519.3056,519.9649,3432.0
2025-03-25 10:30:00,520.52,521.01,520.49,520.86,7172.0,519.9649,520.4543,519.9349,520.3045,7172.0
2025-03-25 10:35:00,520.86,521.06,520.31,520.38,6204.0,520.3045,520.5043,519.7551,519.825,6204.0
2025-03-25 10:40:00,520.12,520.6,520.04,520.04,2760.0,519.5653,520.0448,519.4854,519.4854,2760.0
2025-03-25 10:45:00,520.0,520.28,519.83,520.23,5621.0,519.4454,519.7251,519.2756,519.6752,5621.0
2025-03-25 10:50:00,520.35,520.5,520.17,520.5,3660.0,519.795,519.9449,519.6152,519.9449,3660.0
2025-03-25 10:55:00,520.57,520.64,520.31,520.43,6617.0,520.0148,520.0847,519.7551,519.875,6617.0
2025-03-25 11:00:00,520.43,520.43,519.58,519.9,4445.0,519.875,519.875,519.0259,519.3455,4445.0
2025-03-25 11:05:00,519.75,519.82,519.57,519.8,3266.0,519.1957,519.2656,519.0159,519.2456,3266.0
2025-03-25 11:10:00,519.9,520.23,519.57,519.76,2139.0,519.3455,519.6752,519.0159,519.2057,2139.0
2025-03-25 11:15:00,519.82,519.82,519.6,519.6,1298.0,519.2656,519.2656,519.0458,519.0458,1298.0
2025-03-25 11:20:00,519.59,519.6,518.96,519.17,2117.0,519.0359,519.0458,518.4065,518.6163,2117.0
2025-03-25 11:25:00,518.99,518.99,518.37,518.58,1397.0,518.4365,518.4365,517.8172,518.0269,1397.0
2025-03-25 11:30:00,518.72,518.91,518.56,518.88,1200.0,518.1668,518.3566,518.007,518.3266,1200.0
2025-03-25 11:35:00,519.0,519.48,518.96,519.17,2683.0,518.4465,518.926,518.4065,518.6163,2683.0
2025-03-25 11:40:00,519.16,519.16,518.59,518.87,2465.0,518.6063,518.6063,518.0369,518.3166,2465.0
2025-03-25 11:45:00,518.87,518.95,518.38,518.39,3841.0,518.3166,518.3965,517.8272,517.8371,3841.0
2025-03-25 11:50:00,518.68,518.68,518.08,518.09,1793.0,518.1268,518.1268,517.5275,517.5375,1793.0
2025-03-25 11:55:00,518.0,518.09,517.83,517.84,2737.0,517.4476,517.5375,517.2777,517.2877,2737.0
2025-03-25 12:00:00,517.84,518.12,517.7,517.93,1937.0,517.2877,517.5674,517.1479,517.3776,1937.0
2025-03-25 12:05:00,517.69,517.77,517.27,517.27,1602.0,517.1379,517.2178,516.7183,516.7183,1602.0
2025-03-25 12:10:00,516.97,517.38,516.97,517.2,2078.0,516.4187,516.8282,516.4187,516.6484,2078.0
2025-03-25 12:15:00,517.2,517.64,517.2,517.37,3321.0,516.6484,517.0879,516.6484,516.8182,3321.0
2025-03-25 12:20:00,517.36,517.62,517.24,517.54,1955.0,516.8082,517.068,516.6884,516.988,1955.0
2025-03-25 12:25:00,517.45,517.85,517.44,517.74,7088.0,516.8981,517.2977,516.8882,517.1878,7088.0
2025-03-25 12:30:00,517.74,517.74,516.88,517.34,11564.0,517.1878,517.1878,516.3288,516.7883,11564.0
2025-03-25 12:35:00,517.29,517.6,517.29,517.38,2226.0,516.7383,517.048,516.7383,516.8282,2226.0
2025-03-25 12:40:00,517.46,517.71,517.22,517.34,1430.0,516.9081,517.1579,516.6684,516.7883,1430.0
2025-03-25 12:45:00,517.61,517.85,517.61,517.85,725.0,517.058,517.2977,517.058,517.2977,725.0
2025-03-25 12:50:00,517.84,518.27,517.84,518.23,800.0,517.2877,517.7173,517.2877,517.6773,800.0
2025-03-25 12:55:00,518.11,518.14,517.83,517.99,1698.0,517.5574,517.5874,517.2777,517.4376,1698.0
2025-03-25 13:00:00,517.96,518.25,517.59,517.74,2013.0,517.4076,517.6973,517.038,517.1878,2013.0
2025-03-25 13:05:00,517.76,517.9,517.52,517.84,1211.0,517.2078,517.3477,516.9681,517.2877,1211.0
2025-03-25 13:10:00,517.9,518.21,517.88,517.88,5498.0,517.3477,517.6573,517.3277,517.3277,5498.0
2025-03-25 13:15:00,517.7,517.75,516.96,516.96,1487.0,517.1479,517.1978,516.4087,516.4087,1487.0
2025-03-25 13:20:00,516.7,517.04,516.54,516.84,1785.0,516.1489,516.4886,515.9891,516.2888,1785.0
2025-03-25 13:25:00,516.59,517.08,516.59,517.06,4193.0,516.0391,516.5285,516.0391,516.5086,4193.0
2025-03-25 13:30:00,517.0,517.2,516.68,516.9,2702.0,516.4486,516.6484,516.129,516.3487,2702.0
2025-03-25 13:35:00,516.63,517.1,516.63,517.01,3923.0,516.079,516.5485,516.079,516.4586,3923.0
2025-03-25 13:40:00,517.11,517.12,516.5,516.5,1922.0,516.5585,516.5685,515.9492,515.9492,1922.0
2025-03-25 13:45:00,516.5,516.51,515.48,515.6,4184.0,515.9492,515.9591,514.9302,515.0501,4184.0
2025-03-25 13:50:00,515.51,515.9,515.4,515.4,2866.0,514.9602,515.3498,514.8503,514.8503,2866.0
2025-03-25 13:55:00,515.57,516.03,515.57,515.65,2809.0,515.0201,515.4797,515.0201,515.1001,2809.0
2025-03-25 14:00:00,515.53,516.07,515.31,515.67,5855.0,514.9802,515.5196,514.7604,515.12,5855.0
2025-03-25 14:05:00,515.41,515.78,515.12,515.78,2024.0,514.8603,515.2299,514.5706,515.2299,2024.0
2025-03-25 14:10:00,516.04,516.18,515.74,515.96,4003.0,515.4896,515.6295,515.19,515.4097,4003.0
2025-03-25 14:15:00,515.97,516.41,515.79,515.94,3018.0,515.4197,515.8593,515.2399,515.3898,3018.0
2025-03-25 14:20:00,515.88,516.38,515.88,516.23,2745.0,515.3298,515.8293,515.3298,515.6794,2745.0
2025-03-25 14:25:00,516.23,516.38,515.54,515.54,2325.0,515.6794,515.8293,514.9902,514.9902,2325.0
2025-03-25 14:30:00,515.69,515.7,515.0,515.4,15812.0,515.14,515.15,514.4508,514.8503,15812.0
2025-03-25 14:35:00,515.11,515.11,514.05,514.49,6740.0,514.5606,514.5606,513.5018,513.9413,6740.0
2025-03-25 14:40:00,514.46,514.8,514.23,514.71,10876.0,513.9113,514.251,513.6816,514.1611,10876.0
2025-03-25 14:45:00,514.86,515.01,514.23,514.26,2829.0,514.3109,514.4607,513.6816,513.7115,2829.0
2025-03-25 14:50:00,514.3,514.7,514.22,514.5,7471.0,513.7515,514.1511,513.6716,513.9513,7471.0
2025-03-25 14:55:00,514.5,514.5,513.75,513.81,3151.0,513.9513,513.9513,513.2021,513.262,3151.0
2025-03-25 15:00:00,513.94,514.14,513.77,513.92,10523.0,513.3919,513.5917,513.2221,513.3719,10523.0
2025-03-25 15:05:00,513.78,514.17,513.66,514.05,5800.0,513.2321,513.6216,513.1122,513.5018,5800.0
2025-03-25 15:10:00,514.13,514.18,513.44,513.44,3336.0,513.5817,513.6316,512.8924,512.8924,3336.0
2025-03-25 15:15:00,513.48,513.5,512.88,513.24,7419.0,512.9324,512.9524,512.333,512.6926,7419.0
2025-03-25 15:20:00,513.25,513.25,512.66,512.92,3894.0,512.7026,512.7026,512.1133,512.373,3894.0
2025-03-25 15:25:00,512.76,512.78,512.39,512.39,6365.0,512.2131,512.2331,511.8435,511.8435,6365.0
2025-03-25 15:30:00,512.4,512.93,512.32,512.81,8517.0,511.8535,512.383,511.7736,512.2631,8517.0
2025-03-25 15:35:00,512.74,513.65,510.92,512.46,20725.0,512.1932,513.1022,510.3751,511.9135,20725.0
2025-03-25 15:40:00,512.45,513.56,512.27,513.56,8262.0,511.9035,513.0123,511.7237,513.0123,8262.0
2025-03-25 15:45:00,513.39,515.17,513.35,515.17,13670.0,512.8425,514.6206,512.8025,514.6206,13670.0
2025-03-25 15:50:00,514.84,514.84,513.86,514.47,18462.0,514.2909,514.2909,513.312,513.9213,18462.0
2025-03-25 15:55:00,514.49,514.78,513.5,514.16,40009.0,513.9413,514.231,512.9524,513.6117,40009.0
2025-03-26 09:30:00,514.35,515.5,512.47,514.6,35202.0,513.8014,514.9502,511.9235,514.0512,35202.0
2025-03-26 09:35:00,513.72,515.18,512.19,515.18,6298.0,513.1721,514.6306,511.6438,514.6306,6298.0
2025-03-26 09:40:00,515.17,515.87,514.74,514.86,3561.0,514.6206,515.3198,514.191,514.3109,3561.0
2025-03-26 09:45:00,514.44,515.55,514.44,515.36,2706.0,513.8914,515.0002,513.8914,514.8104,2706.0
2025-03-26 09:50:00,515.7,516.19,515.46,515.88,3758.0,515.15,515.6395,514.9103,515.3298,3758.0
2025-03-26 09:55:00,516.1,516.41,515.51,515.69,8079.0,515.5496,515.8593,514.9602,515.14,8079.0
2025-03-26 10:00:00,515.71,516.32,514.74,515.77,9656.0,515.16,515.7693,514.191,515.2199,9656.0
2025-03-26 10:05:00,515.69,516.66,515.68,516.15,3804.0,515.14,516.109,515.13,515.5995,3804.0
2025-03-26 10:10:00,516.36,517.12,516.24,516.64,5492.0,515.8093,516.5685,515.6894,516.089,5492.0
2025-03-26 10:15:00,516.9,517.41,516.6,516.98,4604.0,516.3487,516.8582,516.049,516.4286,4604.0
2025-03-26 10:20:00,517.07,517.9,516.92,517.89,3809.0,516.5185,517.3477,516.3687,517.3377,3809.0
2025-03-26 10:25:00,517.83,518.0,517.2,517.25,5615.0,517.2777,517.4476,516.6484,516.6984,5615.0
2025-03-26 10:30:00,517.64,517.64,516.68,516.68,2855.0,517.0879,517.0879,516.129,516.129,2855.0
2025-03-26 10:35:00,516.68,516.97,515.85,515.85,5537.0,516.129,516.4187,515.2998,515.2998,5537.0
2025-03-26 10:40:00,515.95,516.97,515.94,516.97,1948.0,515.3997,516.4187,515.3898,516.4187,1948.0
2025-03-26 10:45:00,516.9,517.27,515.75,516.27,2797.0,516.3487,516.7183,515.2,515.7194,2797.0
2025-03-26 10:50:00,516.3,516.38,515.87,516.13,5169.0,515.7494,515.8293,515.3198,515.5796,5169.0
2025-03-26 10:55:00,516.23,516.23,515.47,515.67,3613.0,515.6794,515.6794,514.9203,515.12,3613.0
2025-03-26 11:00:00,515.67,516.32,515.15,515.94,7324.0,515.12,515.7693,514.6006,515.3898,7324.0
2025-03-26 11:05:00,515.61,516.09,515.0,515.68,9603.0,515.0601,515.5396,514.4508,515.13,9603.0
2025-03-26 11:10:00,515.79,515.83,514.79,515.43,6752.0,515.2399,515.2799,514.241,514.8803,6752.0
2025-03-26 11:15:00,515.4,515.72,514.98,515.07,13718.0,514.8503,515.17,514.4308,514.5207,13718.0
2025-03-26 11:20:00,515.0,515.18,513.81,513.98,12726.0,514.4508,514.6306,513.262,513.4318,12726.0
2025-03-26 11:25:00,513.91,514.01,513.26,513.33,8109.0,513.3619,513.4618,512.7126,512.7825,8109.0
2025-03-26 11:30:00,513.35,513.78,513.18,513.62,4736.0,512.8025,513.2321,512.6327,513.0722,4736.0
2025-03-26 11:35:00,513.72,514.12,513.57,514.12,6839.0,513.1721,513.5717,513.0223,513.5717,6839.0
2025-03-26 11:40:00,514.12,514.12,513.6,513.64,6293.0,513.5717,513.5717,513.0522,513.0922,6293.0
2025-03-26 11:45:00,513.65,513.65,513.0,513.01,10608.0,513.1022,513.1022,512.4529,512.4629,10608.0
2025-03-26 11:50:00,513.1,513.25,512.42,512.77,11910.0,512.5528,512.7026,511.8735,512.2231,11910.0
2025-03-26 11:55:00,512.92,513.42,512.58,512.94,7591.0,512.373,512.8724,512.0333,512.393,7591.0
2025-03-26 12:00:00,512.79,513.27,512.5,512.79,5352.0,512.2431,512.7226,511.9534,512.2431,5352.0
2025-03-26 12:05:00,513.19,513.2,513.08,513.1,1523.0,512.6427,512.6527,512.5328,512.5528,1523.0
2025-03-26 12:10:00,513.18,513.41,513.07,513.09,2513.0,512.6327,512.8625,512.5228,512.5428,2513.0
2025-03-26 12:15:00,513.18,513.37,513.0,513.0,2798.0,512.6327,512.8225,512.4529,512.4529,2798.0
2025-03-26 12:20:00,512.81,512.86,512.67,512.81,940.0,512.2631,512.313,512.1232,512.2631,940.0
2025-03-26 12:25:00,512.82,513.02,512.6,513.02,5375.0,512.2731,512.4729,512.0533,512.4729,5375.0
2025-03-26 12:30:00,512.98,513.59,512.73,512.82,7717.0,512.4329,513.0423,512.1832,512.2731,7717.0
2025-03-26 12:35:00,513.02,513.08,512.3,512.31,3695.0,512.4729,512.5328,511.7536,511.7636,3695.0
2025-03-26 12:40:00,512.44,512.44,512.23,512.31,1822.0,511.8935,511.8935,511.6837,511.7636,1822.0
2025-03-26 12:45:00,512.32,512.72,512.31,512.72,4300.0,511.7736,512.1732,511.7636,512.1732,4300.0
2025-03-26 12:50:00,512.84,512.84,512.57,512.57,1000.0,512.2931,512.2931,512.0233,512.0233,1000.0
2025-03-26 12:55:00,512.52,512.61,512.26,512.37,2639.0,511.9734,512.0633,511.7137,511.8236,2639.0
2025-03-26 13:00:00,512.37,513.16,512.17,513.16,4734.0,511.8236,512.6127,511.6238,512.6127,4734.0
2025-03-26 13:05:00,512.78,512.95,512.28,512.94,1950.0,512.2331,512.4029,511.7337,512.393,1950.0
2025-03-26 13:10:00,512.83,514.35,512.82,513.95,7188.0,512.2831,513.8014,512.2731,513.4019,7188.0
2025-03-26 13:15:00,513.9,514.56,513.44,513.44,15294.0,513.3519,514.0112,512.8924,512.8924,15294.0
2025-03-26 13:20:00,513.2,513.72,512.02,512.65,5561.0,512.6527,513.1721,511.4739,512.1033,5561.0
2025-03-26 13:25:00,512.88,512.9,512.12,512.15,2683.0,512.333,512.353,511.5738,511.6038,2683.0
2025-03-26 13:30:00,512.02,512.02,511.55,511.75,3130.0,511.4739,511.4739,511.0044,511.2042,3130.0
2025-03-26 13:35:00,511.52,512.13,511.35,511.95,5207.0,510.9745,511.5838,510.8046,511.404,5207.0
2025-03-26 13:40:00,512.19,512.79,511.85,511.85,4948.0,511.6438,512.2431,511.3041,511.3041,4948.0
2025-03-26 13:45:00,511.59,511.66,511.42,511.66,850.0,511.0444,511.1143,510.8746,511.1143,850.0
2025-03-26 13:50:00,511.99,511.99,511.48,511.62,2295.0,511.444,511.444,510.9345,511.0744,2295.0
2025-03-26 13:55:00,511.67,512.0,511.51,511.51,2813.0,511.1243,511.454,510.9645,510.9645,2813.0
2025-03-26 14:00:00,511.77,512.0,511.45,511.72,4601.0,511.2242,511.454,510.9045,511.1743,4601.0
2025-03-26 14:05:00,511.96,512.6,511.61,512.6,2838.0,511.414,512.0533,511.0644,512.0533,2838.0
2025-03-26 14:10:00,512.88,513.48,512.61,512.84,4010.0,512.333,512.9324,512.0633,512.2931,4010.0
2025-03-26 14:15:00,512.92,513.23,512.87,512.87,1100.0,512.373,512.6826,512.323,512.323,1100.0
2025-03-26 14:20:00,512.87,513.22,512.65,513.09,2400.0,512.323,512.6727,512.1033,512.5428,2400.0
2025-03-26 14:25:00,513.1,513.19,512.97,512.99,3075.0,512.5528,512.6427,512.4229,512.4429,3075.0
2025-03-26 14:30:00,512.99,513.3,512.92,513.06,9163.0,512.4429,512.7526,512.373,512.5128,9163.0
2025-03-26 14:35:00,513.11,513.11,512.54,512.57,2621.0,512.5628,512.5628,511.9934,512.0233,2621.0
2025-03-26 14:40:00,512.67,513.04,512.67,512.9,2719.0,512.1232,512.4928,512.1232,512.353,2719.0
2025-03-26 14:45:00,512.79,513.17,512.3,512.81,5229.0,512.2431,512.6227,511.7536,512.2631,5229.0
2025-03-26 14:50:00,512.61,512.65,512.49,512.65,2398.0,512.0633,512.1033,511.9434,512.1033,2398.0
2025-03-26 14:55:00,512.73,513.12,512.64,512.87,5313.0,512.1832,512.5728,512.0933,512.323,5313.0
2025-03-26 15:00:00,512.86,513.01,511.59,511.6,3339.0,512.313,512.4629,511.0444,511.0544,3339.0
2025-03-26 15:05:00,511.59,511.76,511.46,511.51,1879.0,511.0444,511.2142,510.9145,510.9645,1879.0
2025-03-26 15:10:00,511.59,512.43,511.59,512.39,3328.0,511.0444,511.8835,511.0444,511.8435,3328.0
2025-03-26 15:15:00,512.27,512.58,512.18,512.49,3763.0,511.7237,512.0333,511.6338,511.9434,3763.0
2025-03-26 15:20:00,512.51,512.9,512.1,512.16,5116.0,511.9634,512.353,511.5538,511.6138,5116.0
2025-03-26 15:25:00,511.9,512.12,511.77,511.81,3091.0,511.3541,511.5738,511.2242,511.2642,3091.0
2025-03-26 15:30:00,511.91,512.62,511.91,512.62,4603.0,511.3641,512.0733,511.3641,512.0733,4603.0
2025-03-26 15:35:00,512.72,512.72,511.9,512.26,4903.0,512.1732,512.1732,511.3541,511.7137,4903.0
2025-03-26 15:40:00,512.26,512.97,512.26,512.83,7609.0,511.7137,512.4229,511.7137,512.2831,7609.0
2025-03-26 15:45:00,512.79,513.22,512.6,513.22,8381.0,512.2431,512.6727,512.0533,512.6727,8381.0
2025-03-26 15:50:00,513.13,514.09,512.83,513.95,19638.0,512.5827,513.5417,512.2831,513.4019,19638.0
2025-03-26 15:55:00,513.76,513.85,513.21,513.57,30169.0,513.2121,513.302,512.6627,513.0223,30169.0
2025-03-27 09:30:00,513.99,513.99,508.06,511.59,51432.0,513.4418,513.4418,507.5182,511.0444,51432.0
2025-03-27 09:35:00,510.09,512.7,510.09,511.85,10491.0,509.546,512.1532,509.546,511.3041,10491.0
2025-03-27 09:40:00,511.85,511.85,509.03,509.04,8244.0,511.3041,511.3041,508.4871,508.4971,8244.0
2025-03-27 09:45:00,509.01,512.25,509.01,511.61,7234.0,508.4671,511.7037,508.4671,511.0644,7234.0
2025-03-27 09:50:00,511.28,512.02,510.9,511.1,5089.0,510.7347,511.4739,510.3551,510.5549,5089.0
2025-03-27 09:55:00,511.14,512.76,511.13,512.71,6573.0,510.5949,512.2131,510.5849,512.1632,6573.0
2025-03-27 10:00:00,512.76,514.22,512.76,513.39,9557.0,512.2131,513.6716,512.2131,512.8425,9557.0
2025-03-27 10:05:00,513.19,514.74,512.59,513.79,11501.0,512.6427,514.191,512.0433,513.242,11501.0
2025-03-27 10:10:00,514.26,515.06,512.55,514.08,16098.0,513.7115,514.5107,512.0034,513.5317,16098.0
2025-03-27 10:15:00,514.13,514.13,513.29,513.8,10799.0,513.5817,513.5817,512.7426,513.252,10799.0
2025-03-27 10:20:00,513.53,513.82,512.61,513.63,6227.0,512.9823,513.272,512.0633,513.0822,6227.0
2025-03-27 10:25:00,513.26,513.59,512.54,513.59,3247.0,512.7126,513.0423,511.9934,513.0423,3247.0
2025-03-27 10:30:00,513.4,514.75,513.36,513.85,8119.0,512.8525,514.201,512.8125,513.302,8119.0
2025-03-27 10:35:00,513.82,515.33,513.78,515.04,2647.0,513.272,514.7804,513.2321,514.4907,2647.0
2025-03-27 10:40:00,514.5,515.15,513.94,514.23,8982.0,513.9513,514.6006,513.3919,513.6816,8982.0
2025-03-27 10:45:00,514.03,514.24,513.06,513.81,6170.0,513.4818,513.6916,512.5128,513.262,6170.0
2025-03-27 10:50:00,513.9,513.91,513.3,513.42,4190.0,513.3519,513.3619,512.7526,512.8724,4190.0
2025-03-27 10:55:00,513.42,514.03,513.02,513.74,5212.0,512.8724,513.4818,512.4729,513.1921,5212.0
2025-03-27 11:00:00,513.74,513.86,513.19,513.42,11171.0,513.1921,513.312,512.6427,512.8724,11171.0
2025-03-27 11:05:00,513.22,513.66,513.19,513.55,2743.0,512.6727,513.1122,512.6427,513.0023,2743.0
2025-03-27 11:10:00,513.45,514.25,513.45,513.97,7685.0,512.9024,513.7016,512.9024,513.4219,7685.0
2025-03-27 11:15:00,513.95,514.68,513.81,514.68,4113.0,513.4019,514.1311,513.262,514.1311,4113.0
2025-03-27 11:20:00,514.34,514.42,513.6,514.0,4225.0,513.7915,513.8714,513.0522,513.4518,4225.0
2025-03-27 11:25:00,513.88,514.2,513.88,514.04,2218.0,513.3319,513.6516,513.3319,513.4918,2218.0
2025-03-27 11:30:00,513.94,514.04,513.48,513.72,3922.0,513.3919,513.4918,512.9324,513.1721,3922.0
2025-03-27 11:35:00,513.72,514.33,513.46,513.59,2262.0,513.1721,513.7815,512.9124,513.0423,2262.0
2025-03-27 11:40:00,513.59,513.82,513.08,513.31,2943.0,513.0423,513.272,512.5328,512.7626,2943.0
2025-03-27 11:45:00,512.94,512.98,512.19,512.53,7105.0,512.393,512.4329,511.6438,511.9834,7105.0
2025-03-27 11:50:00,512.8,513.4,512.6,513.2,1603.0,512.2531,512.8525,512.0533,512.6527,1603.0
2025-03-27 11:55:00,513.23,513.62,512.91,513.34,2580.0,512.6826,513.0722,512.363,512.7925,2580.0
2025-03-27 12:00:00,513.15,513.63,512.74,513.23,1425.0,512.6027,513.0822,512.1932,512.6826,1425.0
2025-03-27 12:05:00,513.6,513.67,513.06,513.35,4094.0,513.0522,513.1222,512.5128,512.8025,4094.0
2025-03-27 12:10:00,513.37,513.37,512.89,512.99,1987.0,512.8225,512.8225,512.343,512.4429,1987.0
2025-03-27 12:15:00,513.19,513.19,512.83,512.97,4553.0,512.6427,512.6427,512.2831,512.4229,4553.0
2025-03-27 12:20:00,512.74,513.4,512.74,513.17,3249.0,512.1932,512.8525,512.1932,512.6227,3249.0
2025-03-27 12:25:00,512.82,513.05,512.28,512.75,2111.0,512.2731,512.5028,511.7337,512.2032,2111.0
2025-03-27 12:30:00,512.54,513.4,512.53,512.96,2782.0,511.9934,512.8525,511.9834,512.4129,2782.0
2025-03-27 12:35:00,513.04,513.19,512.31,512.59,3040.0,512.4928,512.6427,511.7636,512.0433,3040.0
2025-03-27 12:40:00,512.43,512.5,511.76,511.77,3362.0,511.8835,511.9534,511.2142,511.2242,3362.0
2025-03-27 12:45:00,511.84,511.96,511.25,511.25,3333.0,511.2941,511.414,510.7048,510.7048,3333.0
2025-03-27 12:50:00,510.92,511.3,510.61,511.1,5009.0,510.3751,510.7547,510.0654,510.5549,5009.0
2025-03-27 12:55:00,511.32,511.33,510.51,511.06,5021.0,510.7747,510.7847,509.9655,510.515,5021.0
2025-03-27 13:00:00,510.75,511.51,510.74,511.31,3886.0,510.2053,510.9645,510.1953,510.7647,3886.0
2025-03-27 13:05:00,511.4,511.75,511.11,511.35,10511.0,510.8546,511.2042,510.5649,510.8046,10511.0
2025-03-27 13:10:00,511.35,511.69,511.34,511.42,3376.0,510.8046,511.1443,510.7947,510.8746,3376.0
2025-03-27 13:15:00,511.61,511.65,511.04,511.04,5019.0,511.0644,511.1043,510.495,510.495,5019.0
2025-03-27 13:20:00,511.12,511.26,510.83,510.95,5369.0,510.5749,510.7147,510.2852,510.4051,5369.0
2025-03-27 13:25:00,510.94,511.18,510.56,510.85,3875.0,510.3951,510.6348,510.0155,510.3052,3875.0
2025-03-27 13:30:00,510.95,511.14,510.77,510.93,6084.0,510.4051,510.5949,510.2253,510.3851,6084.0
2025-03-27 13:35:00,511.15,511.32,510.66,511.32,3266.0,510.6049,510.7747,510.1154,510.7747,3266.0
2025-03-27 13:40:00,511.31,511.34,510.77,510.81,2354.0,510.7647,510.7947,510.2253,510.2652,2354.0
2025-03-27 13:45:00,510.81,511.19,510.67,510.86,6861.0,510.2652,510.6448,510.1254,510.3152,6861.0
2025-03-27 13:50:00,511.04,511.04,510.18,510.18,2761.0,510.495,510.495,509.6359,509.6359,2761.0
2025-03-27 13:55:00,510.52,510.53,510.06,510.06,1902.0,509.9755,509.9855,509.516,509.516,1902.0
2025-03-27 14:00:00,510.05,510.94,510.02,510.76,2666.0,509.506,510.3951,509.4761,510.2153,2666.0
2025-03-27 14:05:00,510.76,511.58,510.59,510.87,5555.0,510.2153,511.0344,510.0455,510.3252,5555.0
2025-03-27 14:10:00,510.96,512.16,510.93,511.86,3443.0,510.4151,511.6138,510.3851,511.3141,3443.0
2025-03-27 14:15:00,511.85,512.05,511.6,511.82,3945.0,511.3041,511.5039,511.0544,511.2741,3945.0
2025-03-27 14:20:00,511.6,512.15,511.6,511.6,3520.0,511.0544,511.6038,511.0544,511.0544,3520.0
2025-03-27 14:25:00,511.76,512.1,511.46,511.95,4952.0,511.2142,511.5538,510.9145,511.404,4952.0
2025-03-27 14:30:00,511.72,511.94,511.58,511.62,2840.0,511.1743,511.394,511.0344,511.0744,2840.0
2025-03-27 14:35:00,511.62,512.4,511.62,511.82,6398.0,511.0744,511.8535,511.0744,511.2741,6398.0
2025-03-27 14:40:00,512.09,512.68,511.96,512.39,3689.0,511.5439,512.1332,511.414,511.8435,3689.0
2025-03-27 14:45:00,512.62,512.89,512.35,512.54,3435.0,512.0733,512.343,511.8036,511.9934,3435.0
2025-03-27 14:50:00,512.46,512.9,512.32,512.7,3364.0,511.9135,512.353,511.7736,512.1532,3364.0
2025-03-27 14:55:00,512.46,512.46,511.8,512.05,2904.0,511.9135,511.9135,511.2542,511.5039,2904.0
2025-03-27 15:00:00,511.96,512.78,511.62,512.14,4468.0,511.414,512.2331,511.0744,511.5938,4468.0
2025-03-27 15:05:00,512.15,513.18,512.01,513.0,5413.0,511.6038,512.6327,511.4639,512.4529,5413.0
2025-03-27 15:10:00,512.89,512.89,512.23,512.54,3529.0,512.343,512.343,511.6837,511.9934,3529.0
2025-03-27 15:15:00,512.77,513.47,512.44,513.32,4870.0,512.2231,512.9224,511.8935,512.7725,4870.0
2025-03-27 15:20:00,513.3,513.97,513.01,513.4,3664.0,512.7526,513.4219,512.4629,512.8525,3664.0
2025-03-27 15:25:00,513.22,514.02,513.22,514.02,4421.0,512.6727,513.4718,512.6727,513.4718,4421.0
2025-03-27 15:30:00,513.94,513.94,513.26,513.57,7132.0,513.3919,513.3919,512.7126,513.0223,7132.0
2025-03-27 15:35:00,513.57,513.57,512.28,512.28,5923.0,513.0223,513.0223,511.7337,511.7337,5923.0
2025-03-27 15:40:00,512.34,512.79,512.12,512.58,6929.0,511.7936,512.2431,511.5738,512.0333,6929.0
2025-03-27 15:45:00,512.51,513.0,512.27,512.94,8586.0,511.9634,512.4529,511.7237,512.393,8586.0
2025-03-27 15:50:00,512.82,513.17,511.83,512.99,19412.0,512.2731,512.6227,511.2841,512.4429,19412.0
2025-03-27 15:55:00,512.88,512.88,511.0,511.68,75479.0,512.333,512.333,510.455,511.1343,75479.0
2025-03-28 09:30:00,512.61,513.37,509.59,509.6,31925.0,512.0633,512.8225,509.0465,509.0565,31925.0
2025-03-28 09:35:00,509.47,512.58,509.46,512.57,4105.0,508.9267,512.0333,508.9167,512.0233,4105.0
2025-03-28 09:40:00,511.2,511.2,509.59,510.32,2981.0,510.6548,510.6548,509.0465,509.7757,2981.0
2025-03-28 09:45:00,510.03,510.06,508.46,508.49,10156.0,509.4861,509.516,507.9177,507.9477,10156.0
2025-03-28 09:50:00,508.48,508.86,507.37,508.04,10433.0,507.9377,508.3173,506.8289,507.4982,10433.0
2025-03-28 09:55:00,507.92,508.1,506.02,506.15,4793.0,507.3783,507.5581,505.4803,505.6102,4793.0
2025-03-28 10:00:00,505.99,508.49,505.24,507.35,14581.0,505.4504,507.9477,504.7012,506.8089,14581.0
2025-03-28 10:05:00,507.36,508.44,507.24,507.81,6309.0,506.8189,507.8978,506.699,507.2684,6309.0
2025-03-28 10:10:00,507.94,507.94,506.5,506.51,9756.0,507.3983,507.3983,505.9598,505.9698,9756.0
2025-03-28 10:15:00,506.42,506.5,505.41,505.63,4842.0,505.8799,505.9598,504.871,505.0907,4842.0
2025-03-28 10:20:00,505.39,506.31,505.25,506.06,15981.0,504.851,505.77,504.7112,505.5203,15981.0
2025-03-28 10:25:00,506.48,506.48,505.75,506.3,9922.0,505.9398,505.9398,505.2106,505.76,9922.0
2025-03-28 10:30:00,506.34,506.64,505.43,505.63,2479.0,505.8,506.0997,504.891,505.0907,2479.0
2025-03-28 10:35:00,506.12,506.17,505.26,505.72,1845.0,505.5802,505.6302,504.7211,505.1807,1845.0
2025-03-28 10:40:00,505.68,506.21,505.6,505.6,1584.0,505.1407,505.6701,505.0608,505.0608,1584.0
2025-03-28 10:45:00,505.88,505.88,504.6,504.99,2986.0,505.3405,505.3405,504.0618,504.4514,2986.0
2025-03-28 10:50:00,504.99,505.59,504.62,505.55,3795.0,504.4514,505.0508,504.0818,505.0108,3795.0
2025-03-28 10:55:00,505.49,506.22,505.13,505.82,7584.0,504.9509,505.6801,504.5913,505.2805,7584.0
2025-03-28 11:00:00,505.81,505.84,505.17,505.42,4458.0,505.2706,505.3005,504.6312,504.881,4458.0
2025-03-28 11:05:00,505.23,505.83,504.66,505.08,4824.0,504.6912,505.2905,504.1218,504.5413,4824.0
2025-03-28 11:10:00,504.69,505.91,504.69,505.33,5648.0,504.1518,505.3704,504.1518,504.7911,5648.0
2025-03-28 11:15:00,505.33,505.33,504.79,505.27,4470.0,504.7911,504.7911,504.2516,504.7311,4470.0
2025-03-28 11:20:00,505.66,506.02,505.47,505.52,3336.0,505.1207,505.4803,504.9309,504.9809,3336.0
2025-03-28 11:25:00,505.52,506.19,505.51,505.78,2612.0,504.9809,505.6502,504.9709,505.2406,2612.0
2025-03-28 11:30:00,505.77,505.77,505.45,505.69,2712.0,505.2306,505.2306,504.9109,505.1507,2712.0
2025-03-28 11:35:00,505.68,505.68,505.24,505.31,3475.0,505.1407,505.1407,504.7012,504.7711,3475.0
2025-03-28 11:40:00,505.44,505.45,504.88,505.11,3037.0,504.901,504.9109,504.3415,504.5713,3037.0
2025-03-28 11:45:00,504.83,505.39,504.47,504.95,11826.0,504.2916,504.851,503.932,504.4115,11826.0
2025-03-28 11:50:00,504.95,505.13,504.8,504.87,4644.0,504.4115,504.5913,504.2616,504.3316,4644.0
2025-03-28 11:55:00,505.04,505.29,504.76,505.03,5177.0,504.5014,504.7511,504.2217,504.4914,5177.0
2025-03-28 12:00:00,505.0,505.09,504.89,505.09,2175.0,504.4614,504.5513,504.3515,504.5513,2175.0
2025-03-28 12:05:00,505.26,505.6,505.09,505.37,4023.0,504.7211,505.0608,504.5513,504.831,4023.0
2025-03-28 12:10:00,505.22,505.31,505.0,505.31,4289.0,504.6812,504.7711,504.4614,504.7711,4289.0
2025-03-28 12:15:00,505.31,505.53,505.1,505.47,7141.0,504.7711,504.9909,504.5613,504.9309,7141.0
2025-03-28 12:20:00,505.43,505.55,504.56,504.75,5067.0,504.891,505.0108,504.0219,504.2117,5067.0
2025-03-28 12:25:00,504.75,504.75,504.09,504.09,6737.0,504.2117,504.2117,503.5524,503.5524,6737.0
2025-03-28 12:30:00,504.23,504.3,503.45,503.67,3480.0,503.6922,503.7622,502.9131,503.1328,3480.0
2025-03-28 12:35:00,503.65,503.85,503.43,503.43,11780.0,503.1129,503.3126,502.8931,502.8931,11780.0
2025-03-28 12:40:00,503.42,503.74,503.29,503.51,12344.0,502.8831,503.2028,502.7532,502.973,12344.0
2025-03-28 12:45:00,503.57,503.78,503.31,503.5,9605.0,503.0329,503.2427,502.7732,502.963,9605.0
2025-03-28 12:50:00,503.5,503.69,503.12,503.12,10289.0,502.963,503.1528,502.5834,502.5834,10289.0
2025-03-28 12:55:00,502.99,503.18,502.78,502.82,3300.0,502.4536,502.6434,502.2438,502.2837,3300.0
2025-03-28 13:00:00,502.85,502.88,502.39,502.39,5482.0,502.3137,502.3437,501.8542,501.8542,5482.0
2025-03-28 13:05:00,502.7,502.8,502.27,502.39,3590.0,502.1639,502.2638,501.7343,501.8542,3590.0
2025-03-28 13:10:00,502.25,502.69,501.4,501.42,10898.0,501.7144,502.1539,500.8653,500.8852,10898.0
2025-03-28 13:15:00,501.56,501.64,501.3,501.44,2000.0,501.0251,501.105,500.7654,500.9052,2000.0
2025-03-28 13:20:00,501.3,501.48,500.25,500.25,14523.0,500.7654,500.9452,499.7165,499.7165,14523.0
2025-03-28 13:25:00,500.4,500.62,500.25,500.56,11998.0,499.8663,500.0861,499.7165,500.0262,11998.0
2025-03-28 13:30:00,500.69,501.52,500.22,501.15,11636.0,500.156,500.9851,499.6865,500.6155,11636.0
2025-03-28 13:35:00,501.06,501.52,500.88,501.27,7815.0,500.5256,500.9851,500.3458,500.7354,7815.0
2025-03-28 13:40:00,501.64,502.11,501.01,501.97,4461.0,501.105,501.5745,500.4757,501.4347,4461.0
2025-03-28 13:45:00,501.9,502.06,501.39,501.39,4451.0,501.3647,501.5246,500.8553,500.8553,4451.0
2025-03-28 13:50:00,501.29,501.48,500.89,500.9,7837.0,500.7554,500.9452,500.3558,500.3658,7837.0
2025-03-28 13:55:00,500.9,501.65,500.88,501.45,7586.0,500.3658,501.115,500.3458,500.9152,7586.0
2025-03-28 14:00:00,501.34,502.16,500.95,502.07,32863.0,500.8053,501.6244,500.4157,501.5345,32863.0
2025-03-28 14:05:00,501.88,502.09,501.43,502.02,18528.0,501.3447,501.5545,500.8952,501.4846,18528.0
2025-03-28 14:10:00,501.93,502.3,501.32,501.47,24856.0,501.3947,501.7643,500.7853,500.9352,24856.0
2025-03-28 14:15:00,501.47,502.8,501.3,502.65,9962.0,500.9352,502.2638,500.7654,502.1139,9962.0
2025-03-28 14:20:00,503.05,503.05,502.21,502.26,1903.0,502.5135,502.5135,501.6744,501.7243,1903.0
2025-03-28 14:25:00,502.37,502.37,502.0,502.0,2854.0,501.8342,501.8342,501.4646,501.4646,2854.0
2025-03-28 14:30:00,502.0,502.3,501.71,502.19,9251.0,501.4646,501.7643,501.1749,501.6544,9251.0
2025-03-28 14:35:00,502.02,502.02,501.22,501.22,2254.0,501.4846,501.4846,500.6855,500.6855,2254.0
2025-03-28 14:40:00,501.3,501.3,500.72,501.19,1681.0,500.7654,500.7654,500.186,500.6555,1681.0
2025-03-28 14:45:00,501.09,501.64,501.09,501.24,4776.0,500.5556,501.105,500.5556,500.7054,4776.0
2025-03-28 14:50:00,501.47,501.47,501.03,501.03,1799.0,500.9352,500.9352,500.4957,500.4957,1799.0
2025-03-28 14:55:00,501.09,501.22,500.54,501.04,6431.0,500.5556,500.6855,500.0062,500.5056,6431.0
2025-03-28 15:00:00,500.98,501.83,500.98,501.74,4310.0,500.4457,501.2948,500.4457,501.2049,4310.0
2025-03-28 15:05:00,501.89,502.34,501.89,502.03,5594.0,501.3547,501.8043,501.3547,501.4946,5594.0
2025-03-28 15:10:00,501.95,502.09,501.66,501.81,4644.0,501.4147,501.5545,501.125,501.2748,4644.0
2025-03-28 15:15:00,501.87,501.88,501.2,501.57,7252.0,501.3348,501.3447,500.6655,501.0351,7252.0
2025-03-28 15:20:00,501.54,501.64,501.09,501.2,5327.0,501.0051,501.105,500.5556,500.6655,5327.0
2025-03-28 15:25:00,501.24,501.39,500.85,501.01,6455.0,500.7054,500.8553,500.3158,500.4757,6455.0
2025-03-28 15:30:00,501.1,501.21,500.5,500.68,19791.0,500.5656,500.6755,499.9662,500.146,19791.0
2025-03-28 15:35:00,500.67,501.05,500.58,500.85,22897.0,500.136,500.5156,500.0461,500.3158,22897.0
2025-03-28 15:40:00,500.94,501.46,500.77,500.9,12721.0,500.4058,500.9252,500.2359,500.3658,12721.0
2025-03-28 15:45:00,500.96,501.24,500.73,501.0,21930.0,500.4257,500.7054,500.196,500.4657,21930.0
2025-03-28 15:50:00,501.0,501.0,500.0,500.16,30442.0,500.4657,500.4657,499.4668,499.6266,30442.0
2025-03-28 15:55:00,500.15,500.4,499.4,499.96,91434.0,499.6166,499.8663,498.8674,499.4268,91434.0
2025-03-31 09:30:00,496.5,498.59,490.45,492.45,57102.0,495.9705,498.0583,489.9269,491.9248,57102.0
2025-03-31 09:35:00,491.6,492.84,489.39,492.32,8769.0,491.0757,492.3144,488.8681,491.7949,8769.0
2025-03-31 09:40:00,492.66,492.66,488.78,490.15,8387.0,492.1346,492.1346,488.2587,489.6273,8387.0
2025-03-31 09:45:00,489.88,490.85,486.79,488.21,23669.0,489.3575,490.3265,486.2708,487.6893,23669.0
2025-03-31 09:50:00,488.0,489.24,486.83,488.23,14101.0,487.4796,488.7182,486.3108,487.7093,14101.0
2025-03-31 09:55:00,488.78,489.78,487.09,488.35,18630.0,488.2587,489.2577,486.5705,487.8292,18630.0
2025-03-31 10:00:00,489.8,489.93,487.5,489.1,22284.0,489.2776,489.4075,486.9801,488.5784,22284.0
2025-03-31 10:05:00,488.69,489.65,488.25,489.62,7010.0,488.1688,489.1278,487.7293,489.0978,7010.0
2025-03-31 10:10:00,489.0,489.14,487.21,487.81,18287.0,488.4785,488.6183,486.6904,487.2898,18287.0
2025-03-31 10:15:00,487.58,487.84,484.27,484.69,24892.0,487.06,487.3197,483.7535,484.1731,24892.0
2025-03-31 10:20:00,484.69,487.24,484.68,486.5,12011.0,484.1731,486.7204,484.1631,485.9812,12011.0
2025-03-31 10:25:00,486.71,488.35,486.68,488.19,8124.0,486.1909,487.8292,486.161,487.6693,8124.0
2025-03-31 10:30:00,488.24,490.01,487.89,490.0,21960.0,487.7193,489.4874,487.3697,489.4774,21960.0
2025-03-31 10:35:00,489.67,490.88,489.28,490.22,15455.0,489.1478,490.3565,488.7582,489.6972,15455.0
2025-03-31 10:40:00,490.43,491.77,489.67,491.11,18084.0,489.907,491.2455,489.1478,490.5862,18084.0
2025-03-31 10:45:00,491.22,492.75,491.22,492.13,9909.0,490.6961,492.2245,490.6961,491.6051,9909.0
2025-03-31 10:50:00,492.59,492.59,491.57,492.04,14600.0,492.0647,492.0647,491.0457,491.5152,14600.0
2025-03-31 10:55:00,492.04,492.15,491.34,492.12,10995.0,491.5152,491.6251,490.816,491.5952,10995.0
2025-03-31 11:00:00,492.21,492.64,492.12,492.6,8661.0,491.6851,492.1146,491.5952,492.0746,8661.0
2025-03-31 11:05:00,492.96,492.96,491.59,491.85,9387.0,492.4343,492.4343,491.0657,491.3254,9387.0
2025-03-31 11:10:00,491.73,492.78,491.52,492.6,10711.0,491.2056,492.2545,490.9958,492.0746,10711.0
2025-03-31 11:15:00,492.69,493.33,492.65,492.96,7768.0,492.1645,492.8039,492.1246,492.4343,7768.0
2025-03-31 11:20:00,492.75,493.98,492.55,493.71,9530.0,492.2245,493.4532,492.0247,493.1835,9530.0
2025-03-31 11:25:00,494.0,494.0,492.69,493.2,4300.0,493.4732,493.4732,492.1645,492.674,4300.0
2025-03-31 11:30:00,493.2,493.41,492.72,493.16,8168.0,492.674,492.8838,492.1945,492.634,8168.0
2025-03-31 11:35:00,493.16,493.86,492.73,493.51,35555.0,492.634,493.3333,492.2045,492.9837,35555.0
2025-03-31 11:40:00,493.47,494.13,493.21,493.31,7320.0,492.9437,493.603,492.684,492.7839,7320.0
2025-03-31 11:45:00,493.18,493.67,493.18,493.19,2946.0,492.654,493.1435,492.654,492.664,2946.0
2025-03-31 11:50:00,493.49,494.24,493.17,493.17,9990.0,492.9637,493.7129,492.644,492.644,9990.0
2025-03-31 11:55:00,493.23,493.5,492.21,492.55,2909.0,492.704,492.9737,491.6851,492.0247,2909.0
2025-03-31 12:00:00,492.97,492.97,491.57,491.74,4260.0,492.4443,492.4443,491.0457,491.2156,4260.0
2025-03-31 12:05:00,491.71,491.71,490.82,491.28,6147.0,491.1856,491.1856,490.2965,490.7561,6147.0
2025-03-31 12:10:00,491.02,491.45,490.53,491.22,5313.0,490.4963,490.9259,490.0069,490.6961,5313.0
2025-03-31 12:15:00,491.22,491.66,490.82,491.45,4117.0,490.6961,491.1356,490.2965,490.9259,4117.0
2025-03-31 12:20:00,491.74,492.18,490.92,491.15,4273.0,491.2156,491.6551,490.3964,490.6262,4273.0
2025-03-31 12:25:00,491.15,492.07,491.14,491.77,11266.0,490.6262,491.5452,490.6162,491.2455,11266.0
2025-03-31 12:30:00,491.79,492.24,491.28,492.14,12150.0,491.2655,491.715,490.7561,491.6151,12150.0
2025-03-31 12:35:00,492.01,492.21,491.74,492.21,9101.0,491.4853,491.6851,491.2156,491.6851,9101.0
2025-03-31 12:40:00,492.02,492.58,491.85,492.03,34089.0,491.4953,492.0547,491.3254,491.5053,34089.0
2025-03-31 12:45:00,492.04,492.31,491.74,491.74,7901.0,491.5152,491.785,491.2156,491.2156,7901.0
2025-03-31 12:50:00,491.44,491.7,491.1,491.48,5810.0,490.9159,491.1756,490.5762,490.9558,5810.0
2025-03-31 12:55:00,491.5,492.79,491.49,492.56,33005.0,490.9758,492.2644,490.9658,492.0347,33005.0
2025-03-31 13:00:00,492.69,492.75,492.05,492.05,20071.0,492.1645,492.2245,491.5252,491.5252,20071.0
2025-03-31 13:05:00,491.86,492.34,491.76,492.14,7256.0,491.3354,491.8149,491.2355,491.6151,7256.0
2025-03-31 13:10:00,491.91,492.14,491.38,491.71,15648.0,491.3854,491.6151,490.8559,491.1856,15648.0
2025-03-31 13:15:00,491.55,491.57,489.89,490.35,6791.0,491.0258,491.0457,489.3675,489.827,6791.0
2025-03-31 13:20:00,490.19,490.31,489.57,489.83,10818.0,489.6672,489.7871,489.0479,489.3076,10818.0
2025-03-31 13:25:00,489.83,490.8,489.83,490.79,9846.0,489.3076,490.2766,489.3076,490.2666,9846.0
2025-03-31 13:30:00,490.56,490.8,490.43,490.5,3180.0,490.0368,490.2766,489.907,489.9769,3180.0
2025-03-31 13:35:00,490.56,491.39,490.5,491.39,7116.0,490.0368,490.8659,489.9769,490.8659,7116.0
2025-03-31 13:40:00,491.4,491.44,490.0,490.06,9508.0,490.8759,490.9159,489.4774,489.5374,9508.0
2025-03-31 13:45:00,490.03,490.83,490.03,490.66,8803.0,489.5074,490.3065,489.5074,490.1367,8803.0
2025-03-31 13:50:00,490.84,491.28,490.15,491.13,5576.0,490.3165,490.7561,489.6273,490.6062,5576.0
2025-03-31 13:55:00,491.24,491.26,490.52,490.81,5406.0,490.7161,490.7361,489.9969,490.2866,5406.0
2025-03-31 14:00:00,490.81,492.19,490.46,491.99,12320.0,490.2866,491.6651,489.9369,491.4653,12320.0
2025-03-31 14:05:00,492.2,494.58,491.98,494.51,16417.0,491.6751,494.0525,491.4553,493.9826,16417.0
2025-03-31 14:10:00,494.51,495.12,494.51,494.61,9144.0,493.9826,494.592,493.9826,494.0825,9144.0
2025-03-31 14:15:00,494.39,495.08,494.24,494.76,21056.0,493.8627,494.552,493.7129,494.2323,21056.0
2025-03-31 14:20:00,494.76,495.64,494.64,495.19,10256.0,494.2323,495.1114,494.1125,494.6619,10256.0
2025-03-31 14:25:00,495.07,495.4,494.68,495.18,5490.0,494.542,494.8717,494.1524,494.6519,5490.0
2025-03-31 14:30:00,495.25,495.82,495.19,495.19,8669.0,494.7218,495.2912,494.6619,494.6619,8669.0
2025-03-31 14:35:00,495.39,495.78,494.96,495.36,16550.0,494.8617,495.2513,494.4321,494.8317,16550.0
2025-03-31 14:40:00,495.36,496.11,495.02,495.2,7801.0,494.8317,495.5809,494.4921,494.6719,7801.0
2025-03-31 14:45:00,494.97,495.17,494.26,494.74,6990.0,494.4421,494.6419,493.7329,494.2124,6990.0
2025-03-31 14:50:00,494.74,495.09,494.72,494.75,6223.0,494.2124,494.562,494.1924,494.2224,6223.0
2025-03-31 14:55:00,494.74,494.91,494.44,494.44,8654.0,494.2124,494.3822,493.9127,493.9127,8654.0
2025-03-31 15:00:00,494.55,495.96,494.47,495.82,13285.0,494.0226,495.4311,493.9427,495.2912,13285.0
2025-03-31 15:05:00,495.82,497.51,495.69,497.36,27794.0,495.2912,496.9794,495.1613,496.8296,27794.0
2025-03-31 15:10:00,497.38,498.96,497.16,498.54,26905.0,496.8495,498.4279,496.6298,498.0083,26905.0
2025-03-31 15:15:00,498.55,499.59,498.22,498.22,12854.0,498.0183,499.0572,497.6887,497.6887,12854.0
2025-03-31 15:20:00,498.28,499.17,498.24,498.92,12962.0,497.7486,498.6376,497.7086,498.3879,12962.0
2025-03-31 15:25:00,498.62,499.16,498.1,498.2,35586.0,498.0882,498.6276,497.5688,497.6687,35586.0
2025-03-31 15:30:00,498.19,499.54,497.65,499.36,44186.0,497.6587,499.0072,497.1193,498.8274,44186.0
2025-03-31 15:35:00,499.58,499.69,498.2,498.2,13298.0,499.0472,499.1571,497.6687,497.6687,13298.0
2025-03-31 15:40:00,498.56,500.62,498.28,499.4,41008.0,498.0283,500.0861,497.7486,498.8674,41008.0
2025-03-31 15:45:00,499.22,500.35,498.36,498.6,18812.0,498.6876,499.8164,497.8285,498.0682,18812.0
2025-03-31 15:50:00,498.62,499.02,496.95,498.53,64381.0,498.0882,498.4878,496.42,497.9983,64381.0
2025-03-31 15:55:00,498.26,498.29,497.2,497.35,137936.0,497.7286,497.7586,496.6697,496.8196,137936.0
2025-04-01 09:30:00,495.56,496.51,491.0,491.39,50516.0,495.0315,495.9805,490.4764,490.8659,50516.0
2025-04-01 09:35:00,492.45,493.29,490.29,491.87,18594.0,491.9248,492.7639,489.7671,491.3454,18594.0
2025-04-01 09:40:00,490.76,491.6,489.65,489.65,8916.0,490.2366,491.0757,489.1278,489.1278,8916.0
2025-04-01 09:45:00,489.27,492.01,489.26,491.75,15123.0,488.7482,491.4853,488.7382,491.2256,15123.0
2025-04-01 09:50:00,491.75,492.29,490.7,490.7,21957.0,491.2256,491.765,490.1767,490.1767,21957.0
2025-04-01 09:55:00,490.85,491.95,490.38,490.66,19694.0,490.3265,491.4253,489.857,490.1367,19694.0
2025-04-01 10:00:00,490.96,491.93,490.44,491.49,16455.0,490.4364,491.4054,489.9169,490.9658,16455.0
2025-04-01 10:05:00,491.7,491.96,489.6,490.0,15600.0,491.1756,491.4353,489.0778,489.4774,15600.0
2025-04-01 10:10:00,490.0,490.65,489.64,489.81,10809.0,489.4774,490.1267,489.1178,489.2876,10809.0
2025-04-01 10:15:00,489.69,489.96,488.81,489.06,7226.0,489.1677,489.4375,488.2887,488.5384,7226.0
2025-04-01 10:20:00,489.04,490.0,488.37,489.62,8812.0,488.5184,489.4774,487.8492,489.0978,8812.0
2025-04-01 10:25:00,489.69,490.0,488.91,489.06,6270.0,489.1677,489.4774,488.3886,488.5384,6270.0
2025-04-01 10:30:00,489.53,490.57,489.0,490.57,10329.0,489.0079,490.0468,488.4785,490.0468,10329.0
2025-04-01 10:35:00,490.0,491.31,489.72,491.08,9877.0,489.4774,490.786,489.1977,490.5563,9877.0
2025-04-01 10:40:00,491.0,492.0,491.0,492.0,5693.0,490.4764,491.4753,490.4764,491.4753,5693.0
2025-04-01 10:45:00,491.65,491.83,490.76,491.32,6369.0,491.1257,491.3055,490.2366,490.796,6369.0
2025-04-01 10:50:00,491.23,492.26,490.85,491.71,9674.0,490.7061,491.735,490.3265,491.1856,9674.0
2025-04-01 10:55:00,492.02,492.16,491.52,491.89,5396.0,491.4953,491.6351,490.9958,491.3654,5396.0
2025-04-01 11:00:00,491.75,492.62,491.56,492.61,10298.0,491.2256,492.0946,491.0358,492.0846,10298.0
2025-04-01 11:05:00,492.6,493.12,491.97,492.39,6156.0,492.0746,492.5941,491.4453,491.8649,6156.0
2025-04-01 11:10:00,492.77,493.46,492.58,493.46,8545.0,492.2445,492.9337,492.0547,492.9337,8545.0
2025-04-01 11:15:00,493.18,494.1,493.18,493.82,11647.0,492.654,493.573,492.654,493.2933,11647.0
2025-04-01 11:20:00,493.47,493.47,492.77,493.05,28735.0,492.9437,492.9437,492.2445,492.5242,28735.0
2025-04-01 11:25:00,493.23,493.45,491.75,491.78,13189.0,492.704,492.9237,491.2256,491.2555,13189.0
2025-04-01 11:30:00,491.63,491.87,490.99,491.27,4751.0,491.1057,491.3454,490.4664,490.7461,4751.0
2025-04-01 11:35:00,491.5,492.07,491.0,491.0,8742.0,490.9758,491.5452,490.4764,490.4764,8742.0
2025-04-01 11:40:00,491.28,491.65,490.82,491.61,8913.0,490.7561,491.1257,490.2965,491.0857,8913.0
2025-04-01 11:45:00,491.65,491.93,491.53,491.84,15544.0,491.1257,491.4054,491.0058,491.3155,15544.0
2025-04-01 11:50:00,491.84,492.08,491.2,491.47,6319.0,491.3155,491.5552,490.6761,490.9458,6319.0
2025-04-01 11:55:00,491.48,491.73,491.12,491.44,12286.0,490.9558,491.2056,490.5962,490.9159,12286.0
2025-04-01 12:00:00,491.45,492.17,491.45,492.03,30729.0,490.9259,491.6451,490.9259,491.5053,30729.0
2025-04-01 12:05:00,491.9,492.1,491.54,491.63,6352.0,491.3754,491.5752,491.0158,491.1057,6352.0
2025-04-01 12:10:00,491.56,491.67,491.34,491.45,6800.0,491.0358,491.1456,490.816,490.9259,6800.0
2025-04-01 12:15:00,491.45,491.76,491.44,491.48,27874.0,490.9259,491.2355,490.9159,490.9558,27874.0
2025-04-01 12:20:00,491.45,491.58,490.9,491.18,4169.0,490.9259,491.0557,490.3765,490.6562,4169.0
2025-04-01 12:25:00,491.05,491.21,489.69,489.69,5719.0,490.5263,490.6861,489.1677,489.1677,5719.0
2025-04-01 12:30:00,489.63,490.53,489.61,490.0,10458.0,489.1078,490.0069,489.0878,489.4774,10458.0
2025-04-01 12:35:00,490.27,490.28,489.38,489.39,14789.0,489.7471,489.7571,488.8581,488.8681,14789.0
2025-04-01 12:40:00,489.41,489.78,489.36,489.54,9016.0,488.888,489.2577,488.8381,489.0179,9016.0
2025-04-01 12:45:00,489.5,489.87,489.21,489.67,10114.0,488.978,489.3476,488.6883,489.1478,10114.0
2025-04-01 12:50:00,489.68,490.22,489.67,490.08,3113.0,489.1578,489.6972,489.1478,489.5573,3113.0
2025-04-01 12:55:00,490.12,490.59,489.89,490.13,6285.0,489.5973,490.0668,489.3675,489.6073,6285.0
2025-04-01 13:00:00,490.08,490.45,489.8,490.01,5630.0,489.5573,489.9269,489.2776,489.4874,5630.0
2025-04-01 13:05:00,490.05,490.05,489.35,489.95,5458.0,489.5274,489.5274,488.8281,489.4275,5458.0
2025-04-01 13:10:00,489.74,490.0,489.47,489.67,4970.0,489.2177,489.4774,488.948,489.1478,4970.0
2025-04-01 13:15:00,489.73,489.92,488.75,489.05,2729.0,489.2077,489.3975,488.2288,488.5284,2729.0
2025-04-01 13:20:00,488.77,488.98,488.52,488.56,3943.0,488.2487,488.4585,487.999,488.039,3943.0
2025-04-01 13:25:00,488.56,488.56,487.52,487.79,3178.0,488.039,488.039,487.0001,487.2698,3178.0
2025-04-01 13:30:00,487.6,488.11,487.31,487.34,5752.0,487.08,487.5894,486.7903,486.8203,5752.0
2025-04-01 13:35:00,487.53,487.67,487.31,487.58,2449.0,487.0101,487.1499,486.7903,487.06,2449.0
2025-04-01 13:40:00,487.98,488.27,487.48,487.77,4850.0,487.4596,487.7493,486.9601,487.2498,4850.0
2025-04-01 13:45:00,487.67,488.18,487.38,487.76,4388.0,487.1499,487.6594,486.8602,487.2398,4388.0
2025-04-01 13:50:00,487.73,488.1,487.51,487.69,3774.0,487.2098,487.5794,486.9901,487.1699,3774.0
2025-04-01 13:55:00,487.46,487.47,486.88,486.88,2382.0,486.9401,486.9501,486.3607,486.3607,2382.0
2025-04-01 14:00:00,486.72,486.72,485.74,486.23,6297.0,486.2009,486.2009,485.222,485.7114,6297.0
2025-04-01 14:05:00,486.62,486.63,486.2,486.21,1901.0,486.101,486.111,485.6815,485.6915,1901.0
2025-04-01 14:10:00,486.3,486.66,486.17,486.5,3511.0,485.7814,486.141,485.6515,485.9812,3511.0
2025-04-01 14:15:00,486.33,486.35,485.62,485.91,1918.0,485.8113,485.8313,485.1021,485.3918,1918.0
2025-04-01 14:20:00,485.61,485.65,484.77,484.77,3383.0,485.0921,485.1321,484.253,484.253,3383.0
2025-04-01 14:25:00,484.65,484.68,483.63,483.79,13612.0,484.1331,484.1631,483.1142,483.274,13612.0
2025-04-01 14:30:00,483.51,484.31,483.45,483.97,16910.0,482.9943,483.7935,482.9344,483.4538,16910.0
2025-04-01 14:35:00,483.82,484.11,483.31,483.5,8794.0,483.304,483.5937,482.7946,482.9843,8794.0
2025-04-01 14:40:00,483.25,483.67,482.73,483.52,9775.0,482.7346,483.1542,482.2152,483.0043,9775.0
2025-04-01 14:45:00,483.36,483.56,482.66,482.67,3430.0,482.8445,483.0443,482.1452,482.1552,3430.0
2025-04-01 14:50:00,482.72,482.95,482.64,482.89,4266.0,482.2052,482.4349,482.1253,482.375,4266.0
2025-04-01 14:55:00,482.89,483.17,482.72,483.14,9374.0,482.375,482.6547,482.2052,482.6247,9374.0
2025-04-01 15:00:00,482.99,483.1,482.29,482.54,11817.0,482.4749,482.5848,481.7756,482.0254,11817.0
2025-04-01 15:05:00,482.69,483.03,482.05,482.22,13414.0,482.1752,482.5149,481.5359,481.7057,13414.0
2025-04-01 15:10:00,482.03,482.77,482.0,482.77,6920.0,481.5159,482.2551,481.4859,482.2551,6920.0
2025-04-01 15:15:00,482.83,483.14,482.2,482.54,7906.0,482.3151,482.6247,481.6857,482.0254,7906.0
2025-04-01 15:20:00,482.47,482.47,481.7,482.11,7876.0,481.9554,481.9554,481.1863,481.5958,7876.0
2025-04-01 15:25:00,482.33,482.47,482.0,482.2,9940.0,481.8156,481.9554,481.4859,481.6857,9940.0
2025-04-01 15:30:00,482.15,483.17,482.06,482.79,6597.0,481.6358,482.6547,481.5459,482.2751,6597.0
2025-04-01 15:35:00,482.91,483.13,482.26,482.47,7835.0,482.395,482.6147,481.7457,481.9554,7835.0
2025-04-01 15:40:00,482.29,482.37,482.06,482.07,7550.0,481.7756,481.8556,481.5459,481.5559,7550.0
2025-04-01 15:45:00,482.18,482.18,481.5,482.09,25524.0,481.6658,481.6658,480.9865,481.5759,25524.0
2025-04-01 15:50:00,482.32,482.36,481.21,482.35,21442.0,481.8056,481.8456,480.6968,481.8356,21442.0
2025-04-01 15:55:00,482.47,483.0,481.8,482.97,62329.0,481.9554,482.4849,481.2862,482.4549,62329.0
2025-04-02 09:30:00,480.5,484.53,479.6,484.13,48875.0,479.9875,484.0133,479.0885,483.6137,48875.0
2025-04-02 09:35:00,484.21,485.35,482.45,484.81,53386.0,483.6936,484.8324,481.9355,484.293,53386.0
2025-04-02 09:40:00,484.94,484.94,483.14,483.45,20966.0,484.4228,484.4228,482.6247,482.9344,20966.0
2025-04-02 09:45:00,482.81,484.49,482.66,483.37,107699.0,482.2951,483.9733,482.1452,482.8545,107699.0
2025-04-02 09:50:00,482.84,483.18,482.0,483.13,8767.0,482.3251,482.6647,481.4859,482.6147,8767.0
2025-04-02 09:55:00,483.2,483.82,482.37,482.71,8658.0,482.6847,483.304,481.8556,482.1952,8658.0
2025-04-02 10:00:00,482.68,484.55,482.25,484.36,8878.0,482.1652,484.0332,481.7357,483.8434,8878.0
2025-04-02 10:05:00,484.0,484.87,483.69,484.74,5845.0,483.4838,484.3529,483.1741,484.223,5845.0
2025-04-02 10:10:00,484.54,484.98,484.01,484.51,10801.0,484.0232,484.4628,483.4938,483.9933,10801.0
2025-04-02 10:15:00,484.61,485.25,484.6,484.81,9027.0,484.0932,484.7325,484.0832,484.293,9027.0
2025-04-02 10:20:00,484.48,484.63,483.44,484.08,11815.0,483.9633,484.1131,482.9244,483.5637,11815.0
2025-04-02 10:25:00,484.32,484.34,483.41,483.71,5967.0,483.8035,483.8235,482.8944,483.1941,5967.0
2025-04-02 10:30:00,483.71,484.41,483.35,483.35,8877.0,483.1941,483.8934,482.8345,482.8345,8877.0
2025-04-02 10:35:00,483.35,483.89,483.19,483.8,4070.0,482.8345,483.3739,482.6747,483.284,4070.0
2025-04-02 10:40:00,483.81,484.04,483.43,483.84,7565.0,483.294,483.5238,482.9144,483.324,7565.0
2025-04-02 10:45:00,484.06,484.41,483.84,484.22,6556.0,483.5438,483.8934,483.324,483.7036,6556.0
2025-04-02 10:50:00,484.16,484.87,484.15,484.76,8577.0,483.6436,484.3529,483.6337,484.243,8577.0
2025-04-02 10:55:00,484.87,485.27,484.76,484.92,11845.0,484.3529,484.7525,484.243,484.4028,11845.0
2025-04-02 11:00:00,485.03,485.47,484.67,485.47,12508.0,484.5127,484.9522,484.1531,484.9522,12508.0
2025-04-02 11:05:00,485.34,485.72,485.05,485.13,9568.0,484.8224,485.202,484.5327,484.6126,9568.0
2025-04-02 11:10:00,485.12,485.62,484.89,485.03,21249.0,484.6026,485.1021,484.3729,484.5127,21249.0
2025-04-02 11:15:00,484.79,485.66,484.78,485.25,5410.0,484.273,485.142,484.263,484.7325,5410.0
2025-04-02 11:20:00,485.26,485.69,485.22,485.24,12669.0,484.7425,485.172,484.7025,484.7225,12669.0
2025-04-02 11:25:00,485.25,486.34,485.25,486.23,15574.0,484.7325,485.8213,484.7325,485.7114,15574.0
2025-04-02 11:30:00,486.23,487.16,486.22,486.74,16642.0,485.7114,486.6404,485.7014,486.2209,16642.0
2025-04-02 11:35:00,486.72,486.73,486.15,486.24,8913.0,486.2009,486.2109,485.6315,485.7214,8913.0
2025-04-02 11:40:00,486.46,486.91,486.28,486.44,10343.0,485.9412,486.3907,485.7614,485.9212,10343.0
2025-04-02 11:45:00,486.44,486.62,485.55,485.55,4477.0,485.9212,486.101,485.0322,485.0322,4477.0
2025-04-02 11:50:00,485.86,486.28,485.7,486.11,5796.0,485.3418,485.7614,485.182,485.5916,5796.0
2025-04-02 11:55:00,486.04,486.32,485.88,486.03,3762.0,485.5216,485.8013,485.3618,485.5117,3762.0
2025-04-02 12:00:00,485.94,486.34,485.77,486.08,7586.0,485.4217,485.8213,485.2519,485.5616,7586.0
2025-04-02 12:05:00,486.22,486.73,486.0,486.52,10929.0,485.7014,486.2109,485.4817,486.0011,10929.0
2025-04-02 12:10:00,486.32,486.92,486.32,486.74,8513.0,485.8013,486.4007,485.8013,486.2209,8513.0
2025-04-02 12:15:00,486.74,487.03,485.99,486.37,7417.0,486.2209,486.5106,485.4717,485.8513,7417.0
2025-04-02 12:20:00,486.37,486.59,485.97,486.08,4713.0,485.8513,486.0711,485.4517,485.5616,4713.0
2025-04-02 12:25:00,486.09,486.35,486.08,486.22,3734.0,485.5716,485.8313,485.5616,485.7014,3734.0
2025-04-02 12:30:00,486.07,486.36,486.01,486.2,12363.0,485.5516,485.8413,485.4917,485.6815,12363.0
2025-04-02 12:35:00,486.06,486.2,485.78,485.96,10479.0,485.5416,485.6815,485.2619,485.4417,10479.0
2025-04-02 12:40:00,485.93,486.49,485.9,486.45,32202.0,485.4118,485.9712,485.3818,485.9312,32202.0
2025-04-02 12:45:00,486.47,487.22,486.34,487.02,44781.0,485.9512,486.7004,485.8213,486.5006,44781.0
2025-04-02 12:50:00,487.02,488.34,487.02,488.34,9933.0,486.5006,487.8192,486.5006,487.8192,9933.0
2025-04-02 12:55:00,488.34,489.4,488.18,488.71,8615.0,487.8192,488.8781,487.6594,488.1888,8615.0
2025-04-02 13:00:00,488.62,489.42,488.58,489.42,4589.0,488.0989,488.898,488.0589,488.898,4589.0
2025-04-02 13:05:00,489.42,490.97,489.41,490.56,20495.0,488.898,490.4464,488.888,490.0368,20495.0
2025-04-02 13:10:00,490.56,491.36,490.53,491.06,15367.0,490.0368,490.836,490.0069,490.5363,15367.0
2025-04-02 13:15:00,490.86,490.99,490.35,490.82,9272.0,490.3365,490.4664,489.827,490.2965,9272.0
2025-04-02 13:20:00,490.65,491.22,490.54,490.96,3836.0,490.1267,490.6961,490.0168,490.4364,3836.0
2025-04-02 13:25:00,490.77,490.77,490.01,490.25,9862.0,490.2466,490.2466,489.4874,489.7272,9862.0
2025-04-02 13:30:00,490.13,490.13,489.73,489.94,2595.0,489.6073,489.6073,489.2077,489.4175,2595.0
2025-04-02 13:35:00,489.86,490.3,489.79,490.3,2561.0,489.3376,489.7771,489.2676,489.7771,2561.0
2025-04-02 13:40:00,490.38,490.46,489.23,489.48,3568.0,489.857,489.9369,488.7082,488.958,3568.0
2025-04-02 13:45:00,489.22,489.45,488.92,489.16,1682.0,488.6982,488.928,488.3986,488.6383,1682.0
2025-04-02 13:50:00,489.18,489.18,488.17,488.34,5492.0,488.6583,488.6583,487.6494,487.8192,5492.0
2025-04-02 13:55:00,488.55,488.99,488.5,488.84,12616.0,488.029,488.4685,487.979,488.3187,12616.0
2025-04-02 14:00:00,488.84,489.3,488.58,488.58,7656.0,488.3187,488.7782,488.0589,488.0589,7656.0
2025-04-02 14:05:00,488.62,488.69,488.27,488.32,2374.0,488.0989,488.1688,487.7493,487.7992,2374.0
2025-04-02 14:10:00,488.38,488.53,488.17,488.53,4635.0,487.8591,488.009,487.6494,488.009,4635.0
2025-04-02 14:15:00,488.38,488.4,487.58,487.6,3073.0,487.8591,487.8791,487.06,487.08,3073.0
2025-04-02 14:20:00,487.78,488.09,487.78,488.03,4742.0,487.2598,487.5695,487.2598,487.5095,4742.0
2025-04-02 14:25:00,488.03,488.03,486.77,486.77,3163.0,487.5095,487.5095,486.2509,486.2509,3163.0
2025-04-02 14:30:00,487.13,487.97,487.02,487.71,3118.0,486.6105,487.4496,486.5006,487.1899,3118.0
2025-04-02 14:35:00,487.45,488.41,487.45,488.24,6215.0,486.9301,487.8891,486.9301,487.7193,6215.0
2025-04-02 14:40:00,488.25,488.98,488.24,488.41,5491.0,487.7293,488.4585,487.7193,487.8891,5491.0
2025-04-02 14:45:00,488.55,488.55,488.17,488.38,3063.0,488.029,488.029,487.6494,487.8591,3063.0
2025-04-02 14:50:00,488.39,488.39,487.88,487.96,4291.0,487.8691,487.8691,487.3597,487.4396,4291.0
2025-04-02 14:55:00,488.01,488.01,487.02,487.02,3548.0,487.4895,487.4895,486.5006,486.5006,3548.0
2025-04-02 15:00:00,487.14,488.13,487.14,488.12,5647.0,486.6205,487.6094,486.6205,487.5994,5647.0
2025-04-02 15:05:00,488.12,488.4,487.82,488.18,7480.0,487.5994,487.8791,487.2997,487.6594,7480.0
2025-04-02 15:10:00,488.05,488.12,487.62,487.66,3557.0,487.5295,487.5994,487.1,487.1399,3557.0
2025-04-02 15:15:00,487.83,488.26,487.54,487.79,10387.0,487.3097,487.7393,487.02,487.2698,10387.0
2025-04-02 15:20:00,487.93,488.16,487.62,488.1,7244.0,487.4096,487.6394,487.1,487.5794,7244.0
2025-04-02 15:25:00,487.94,488.64,487.65,488.35,7499.0,487.4196,488.1189,487.1299,487.8292,7499.0
2025-04-02 15:30:00,488.21,489.48,488.21,489.04,11945.0,487.6893,488.958,487.6893,488.5184,11945.0
2025-04-02 15:35:00,489.01,489.97,488.67,489.05,20970.0,488.4885,489.4474,488.1488,488.5284,20970.0
2025-04-02 15:40:00,489.15,489.32,488.56,488.67,13237.0,488.6283,488.7981,488.039,488.1488,13237.0
2025-04-02 15:45:00,488.79,489.04,488.37,488.86,31630.0,488.2687,488.5184,487.8492,488.3386,31630.0
2025-04-02 15:50:00,488.53,489.24,488.04,489.24,26249.0,488.009,488.7182,487.5195,488.7182,26249.0
2025-04-02 15:55:00,489.12,489.65,488.67,489.07,146327.0,488.5984,489.1278,488.1488,488.5484,146327.0
2025-04-03 09:30:00,481.89,485.91,480.39,480.39,63090.0,481.3761,485.3918,479.8777,479.8777,63090.0
2025-04-03 09:35:00,480.51,482.46,477.51,478.45,30089.0,479.9975,481.9455,477.0007,477.9397,30089.0
2025-04-03 09:40:00,478.25,478.65,476.0,476.54,18357.0,477.7399,478.1395,475.4923,476.0318,18357.0
2025-04-03 09:45:00,475.97,476.42,474.39,475.3,26764.0,475.4624,475.9119,473.8841,474.7931,26764.0
2025-04-03 09:50:00,475.81,476.95,473.73,474.03,27074.0,475.3026,476.4413,473.2248,473.5244,27074.0
2025-04-03 09:55:00,474.29,478.03,474.29,477.23,27737.0,473.7842,477.5202,473.7842,476.721,27737.0
2025-04-03 10:00:00,476.52,477.81,475.57,476.75,14930.0,476.0118,477.3004,475.0628,476.2415,14930.0
2025-04-03 10:05:00,476.75,478.73,476.68,477.17,16667.0,476.2415,478.2194,476.1716,476.6611,16667.0
2025-04-03 10:10:00,477.06,477.99,476.59,476.73,13010.0,476.5512,477.4802,476.0817,476.2216,13010.0
2025-04-03 10:15:00,477.3,477.98,476.89,477.11,11511.0,476.791,477.4702,476.3814,476.6012,11511.0
2025-04-03 10:20:00,477.17,477.17,475.4,475.87,17182.0,476.6611,476.6611,474.893,475.3625,17182.0
2025-04-03 10:25:00,475.87,476.73,475.35,476.73,50474.0,475.3625,476.2216,474.843,476.2216,50474.0
2025-04-03 10:30:00,476.73,477.48,476.32,476.69,9749.0,476.2216,476.9708,475.812,476.1816,9749.0
2025-04-03 10:35:00,476.79,477.74,476.38,477.74,9299.0,476.2815,477.2305,475.8719,477.2305,9299.0
2025-04-03 10:40:00,477.61,479.07,477.35,477.52,11374.0,477.1006,478.5591,476.8409,477.0107,11374.0
2025-04-03 10:45:00,477.37,477.82,477.09,477.27,6964.0,476.8609,477.3104,476.5812,476.761,6964.0
2025-04-03 10:50:00,477.42,477.71,476.64,477.08,17413.0,476.9108,477.2005,476.1317,476.5712,17413.0
2025-04-03 10:55:00,477.16,477.21,475.41,476.05,33927.0,476.6511,476.7011,474.903,475.5423,33927.0
2025-04-03 11:00:00,476.0,476.55,475.68,476.18,23897.0,475.4923,476.0418,475.1727,475.6722,23897.0
2025-04-03 11:05:00,476.18,476.89,475.13,476.48,23423.0,475.6722,476.3814,474.6233,475.9718,23423.0
2025-04-03 11:10:00,476.41,478.53,476.41,477.79,13820.0,475.9019,478.0197,475.9019,477.2804,13820.0
2025-04-03 11:15:00,477.99,478.02,476.6,476.74,4864.0,477.4802,477.5102,476.0917,476.2316,4864.0
2025-04-03 11:20:00,476.36,476.99,476.32,476.84,5825.0,475.852,476.4813,475.812,476.3315,5825.0
2025-04-03 11:25:00,476.92,476.92,475.66,475.66,6450.0,476.4114,476.4114,475.1527,475.1527,6450.0
2025-04-03 11:30:00,475.84,475.87,474.75,475.35,13485.0,475.3325,475.3625,474.2437,474.843,13485.0
2025-04-03 11:35:00,475.19,475.45,474.55,475.24,5806.0,474.6832,474.9429,474.0439,474.7332,5806.0
2025-04-03 11:40:00,475.06,475.66,474.47,474.47,7078.0,474.5534,475.1527,473.964,473.964,7078.0
2025-04-03 11:45:00,474.85,474.94,474.2,474.25,4609.0,474.3436,474.4335,473.6943,473.7442,4609.0
2025-04-03 11:50:00,474.22,474.47,473.48,474.47,4311.0,473.7142,473.964,472.975,473.964,4311.0
2025-04-03 11:55:00,474.46,475.4,474.09,474.55,5852.0,473.954,474.893,473.5844,474.0439,5852.0
2025-04-03 12:00:00,474.5,475.57,474.5,474.83,9191.0,473.9939,475.0628,473.9939,474.3236,9191.0
2025-04-03 12:05:00,475.24,475.89,475.06,475.21,5991.0,474.7332,475.3825,474.5534,474.7032,5991.0
2025-04-03 12:10:00,475.25,475.69,474.84,475.62,10162.0,474.7431,475.1827,474.3336,475.1128,10162.0
2025-04-03 12:15:00,475.61,476.12,475.36,476.03,9702.0,475.1028,475.6122,474.853,475.5223,9702.0
2025-04-03 12:20:00,475.98,476.46,475.6,475.69,8518.0,475.4724,475.9519,475.0928,475.1827,8518.0
2025-04-03 12:25:00,475.48,476.14,474.98,476.08,10688.0,474.9729,475.6322,474.4734,475.5723,10688.0
2025-04-03 12:30:00,476.08,476.08,474.99,475.4,8768.0,475.5723,475.5723,474.4834,474.893,8768.0
2025-04-03 12:35:00,475.27,475.58,474.4,474.5,8121.0,474.7631,475.0728,473.8941,473.9939,8121.0
2025-04-03 12:40:00,474.68,475.58,474.28,474.63,12513.0,474.1738,475.0728,473.7742,474.1238,12513.0
2025-04-03 12:45:00,474.53,475.04,474.42,474.98,11535.0,474.0239,474.5334,473.914,474.4734,11535.0
2025-04-03 12:50:00,474.63,474.93,473.74,473.74,5488.0,474.1238,474.4235,473.2348,473.2348,5488.0
2025-04-03 12:55:00,473.74,474.08,473.11,473.7,19467.0,473.2348,473.5744,472.6054,473.1948,19467.0
2025-04-03 13:00:00,473.69,474.08,473.29,473.62,8266.0,473.1848,473.5744,472.7852,473.1149,8266.0
2025-04-03 13:05:00,473.58,474.09,473.48,473.74,5073.0,473.0749,473.5844,472.975,473.2348,5073.0
2025-04-03 13:10:00,473.49,474.26,473.37,474.11,9603.0,472.985,473.7542,472.8652,473.6044,9603.0
2025-04-03 13:15:00,474.06,474.13,473.39,473.4,10515.0,473.5544,473.6243,472.8851,472.8951,10515.0
2025-04-03 13:20:00,473.62,473.97,473.29,473.79,9679.0,473.1149,473.4645,472.7852,473.2847,9679.0
2025-04-03 13:25:00,473.82,474.07,473.42,473.89,11076.0,473.3147,473.5644,472.9151,473.3846,11076.0
2025-04-03 13:30:00,473.8,474.5,473.52,474.25,11408.0,473.2947,473.9939,473.015,473.7442,11408.0
2025-04-03 13:35:00,474.28,474.63,473.8,474.18,11034.0,473.7742,474.1238,473.2947,473.6743,11034.0
2025-04-03 13:40:00,474.21,474.52,473.87,474.31,10822.0,473.7043,474.0139,473.3646,473.8042,10822.0
2025-04-03 13:45:00,474.4,474.73,474.09,474.23,14539.0,473.8941,474.2237,473.5844,473.7242,14539.0
2025-04-03 13:50:00,474.27,474.27,473.67,473.67,10346.0,473.7642,473.7642,473.1648,473.1648,10346.0
2025-04-03 13:55:00,473.85,474.45,473.81,474.08,14164.0,473.3446,473.944,473.3047,473.5744,14164.0
2025-04-03 14:00:00,474.08,474.23,473.44,473.52,12024.0,473.5744,473.7242,472.9351,473.015,12024.0
2025-04-03 14:05:00,473.32,473.32,471.45,472.13,8851.0,472.8152,472.8152,470.9472,471.6265,8851.0
2025-04-03 14:10:00,472.02,472.42,471.06,471.06,51899.0,471.5166,471.9162,470.5576,470.5576,51899.0
2025-04-03 14:15:00,471.06,472.38,471.06,472.04,12844.0,470.5576,471.8762,470.5576,471.5366,12844.0
2025-04-03 14:20:00,471.65,472.56,471.45,471.45,6601.0,471.147,472.056,470.9472,470.9472,6601.0
2025-04-03 14:25:00,471.72,472.3,471.54,472.22,10145.0,471.2169,471.7963,471.0371,471.7164,10145.0
2025-04-03 14:30:00,472.22,472.97,471.87,472.62,18569.0,471.7164,472.4656,471.3668,472.116,18569.0
2025-04-03 14:35:00,472.83,473.2,472.48,472.93,11267.0,472.3257,472.6953,471.9761,472.4256,11267.0
2025-04-03 14:40:00,472.74,473.98,472.53,473.98,13767.0,472.2358,473.4745,472.026,473.4745,13767.0
2025-04-03 14:45:00,473.94,473.94,473.33,473.71,11359.0,473.4345,473.4345,472.8252,473.2048,11359.0
2025-04-03 14:50:00,473.63,473.81,471.75,471.75,8687.0,473.1249,473.3047,471.2469,471.2469,8687.0
2025-04-03 14:55:00,472.0,472.61,471.66,472.6,9886.0,471.4966,472.106,471.157,472.096,9886.0
2025-04-03 15:00:00,472.35,472.35,471.57,471.77,17420.0,471.8462,471.8462,471.0671,471.2669,17420.0
2025-04-03 15:05:00,471.77,472.62,471.77,472.17,25557.0,471.2669,472.116,471.2669,471.6664,25557.0
2025-04-03 15:10:00,472.17,472.58,471.42,471.45,17860.0,471.6664,472.076,470.9172,470.9472,17860.0
2025-04-03 15:15:00,471.52,471.52,470.21,470.85,31936.0,471.0171,471.0171,469.7085,470.3478,31936.0
2025-04-03 15:20:00,471.04,471.41,470.32,471.33,21119.0,470.5376,470.9072,469.8184,470.8273,21119.0
2025-04-03 15:25:00,471.25,471.63,470.55,470.73,16578.0,470.7474,471.127,470.0482,470.228,16578.0
2025-04-03 15:30:00,470.73,470.91,468.71,469.25,26732.0,470.228,470.4078,468.2101,468.7495,26732.0
2025-04-03 15:35:00,469.38,469.69,468.75,469.48,27132.0,468.8794,469.1891,468.2501,468.9793,27132.0
2025-04-03 15:40:00,469.39,469.78,469.07,469.53,30684.0,468.8894,469.279,468.5697,469.0292,30684.0
2025-04-03 15:45:00,469.7,469.7,468.17,468.88,37177.0,469.1991,469.1991,467.6707,468.3799,37177.0
2025-04-03 15:50:00,469.12,469.85,468.21,469.27,50544.0,468.6197,469.3489,467.7107,468.7695,50544.0
2025-04-03 15:55:00,469.35,470.76,469.34,470.16,123425.0,468.8494,470.2579,468.8395,469.6586,123425.0
2025-04-04 09:30:00,461.49,464.11,458.33,458.33,101363.0,460.9978,463.615,457.8412,457.8412,101363.0
2025-04-04 09:35:00,459.49,459.52,453.9,454.84,35977.0,459.0,459.0299,453.4159,454.3549,35977.0
2025-04-04 09:40:00,454.85,455.92,452.0,454.59,37498.0,454.3649,455.4338,451.5179,454.1052,37498.0
2025-04-04 09:45:00,455.03,456.28,453.55,453.83,33835.0,454.5447,455.7934,453.0663,453.346,33835.0
2025-04-04 09:50:00,453.83,455.59,453.46,453.56,34897.0,453.346,455.1041,452.9764,453.0763,34897.0
2025-04-04 09:55:00,452.91,455.09,452.73,453.81,24855.0,452.427,454.6046,452.2472,453.326,24855.0
2025-04-04 10:00:00,453.7,455.4,452.0,453.5,18564.0,453.2161,454.9143,451.5179,453.0163,18564.0
2025-04-04 10:05:00,453.5,454.21,452.53,452.97,15870.0,453.0163,453.7256,452.0474,452.4869,15870.0
2025-04-04 10:10:00,453.64,453.84,451.56,452.23,9989.0,453.1562,453.356,451.0784,451.7477,9989.0
2025-04-04 10:15:00,451.73,452.76,450.49,451.62,15939.0,451.2482,452.2771,450.0096,451.1383,15939.0
2025-04-04 10:20:00,451.42,451.95,450.56,450.89,13371.0,450.9386,451.468,450.0795,450.4091,13371.0
2025-04-04 10:25:00,450.56,450.93,449.51,449.72,9708.0,450.0795,450.4491,449.0306,449.2404,9708.0
2025-04-04 10:30:00,449.93,450.4,448.53,448.87,12107.0,449.4502,449.9197,448.0516,448.3913,12107.0
2025-04-04 10:35:00,448.87,450.94,448.48,450.46,19944.0,448.3913,450.4591,448.0017,449.9796,19944.0
2025-04-04 10:40:00,450.53,450.84,449.53,449.53,13089.0,450.0495,450.3592,449.0506,449.0506,13089.0
2025-04-04 10:45:00,449.16,449.16,447.11,447.19,19177.0,448.681,448.681,446.6332,446.7131,19177.0
2025-04-04 10:50:00,447.47,449.21,445.62,448.24,14681.0,446.9928,448.7309,445.1447,447.762,14681.0
2025-04-04 10:55:00,448.58,449.89,447.99,449.06,13519.0,448.1016,449.4102,447.5122,448.5811,13519.0
2025-04-04 11:00:00,449.07,453.68,448.91,453.5,22793.0,448.5911,453.1962,448.4312,453.0163,22793.0
2025-04-04 11:05:00,453.6,453.6,450.48,450.71,14517.0,453.1162,453.1162,449.9996,450.2293,14517.0
2025-04-04 11:10:00,450.16,452.83,450.1,451.77,13146.0,449.6799,452.3471,449.62,451.2882,13146.0
2025-04-04 11:15:00,451.58,453.42,451.47,451.96,15763.0,451.0984,452.9364,450.9885,451.478,15763.0
2025-04-04 11:20:00,452.03,452.77,450.8,451.92,37169.0,451.5479,452.2871,450.3192,451.438,37169.0
2025-04-04 11:25:00,451.9,452.21,448.27,448.68,32204.0,451.4181,451.7277,447.7919,448.2015,32204.0
2025-04-04 11:30:00,448.68,449.45,448.17,448.41,14149.0,448.2015,448.9707,447.692,447.9318,14149.0
2025-04-04 11:35:00,448.84,449.0,447.4,447.73,49829.0,448.3613,448.5211,446.9229,447.2525,49829.0
2025-04-04 11:40:00,447.73,449.4,446.47,448.49,38343.0,447.2525,448.9207,445.9938,448.0117,38343.0
2025-04-04 11:45:00,447.88,449.75,447.88,449.72,20672.0,447.4023,449.2703,447.4023,449.2404,20672.0
2025-04-04 11:50:00,450.03,450.32,448.73,449.37,17945.0,449.55,449.8397,448.2514,448.8907,17945.0
2025-04-04 11:55:00,449.39,449.96,448.73,448.73,11827.0,448.9107,449.4801,448.2514,448.2514,11827.0
2025-04-04 12:00:00,448.65,449.27,447.72,448.23,25631.0,448.1715,448.7909,447.2425,447.752,25631.0
2025-04-04 12:05:00,447.93,448.59,447.66,447.66,10202.0,447.4523,448.1116,447.1826,447.1826,10202.0
2025-04-04 12:10:00,447.76,448.59,447.42,448.44,13774.0,447.2825,448.1116,446.9428,447.9617,13774.0
2025-04-04 12:15:00,448.66,448.87,446.96,447.43,29843.0,448.1815,448.3913,446.4833,446.9528,29843.0
2025-04-04 12:20:00,447.58,447.64,446.29,446.5,9294.0,447.1027,447.1626,445.814,446.0238,9294.0
2025-04-04 12:25:00,446.6,446.71,445.68,445.81,10229.0,446.1237,446.2336,445.2047,445.3345,10229.0
2025-04-04 12:30:00,445.68,446.1,445.34,445.94,19270.0,445.2047,445.6242,444.865,445.4644,19270.0
2025-04-04 12:35:00,445.75,447.92,445.67,446.81,15265.0,445.2746,447.4423,445.1947,446.3335,15265.0
2025-04-04 12:40:00,447.04,447.05,445.64,445.7,22294.0,446.5632,446.5732,445.1647,445.2247,22294.0
2025-04-04 12:45:00,445.62,445.7,445.0,445.05,17399.0,445.1447,445.2247,444.5254,444.5754,17399.0
2025-04-04 12:50:00,445.15,446.47,445.0,446.01,8536.0,444.6752,445.9938,444.5254,445.5343,8536.0
2025-04-04 12:55:00,445.74,446.3,445.01,445.42,9016.0,445.2646,445.824,444.5354,444.945,9016.0
2025-04-04 13:00:00,445.31,447.15,445.29,446.22,17417.0,444.8351,446.6731,444.8151,445.7441,17417.0
2025-04-04 13:05:00,446.36,446.36,444.38,444.69,79286.0,445.884,445.884,443.9061,444.2157,79286.0
2025-04-04 13:10:00,444.52,444.96,443.9,443.91,11180.0,444.0459,444.4855,443.4266,443.4366,11180.0
2025-04-04 13:15:00,443.83,444.06,443.26,443.82,17362.0,443.3567,443.5864,442.7873,443.3467,17362.0
2025-04-04 13:20:00,444.03,444.63,443.76,444.58,11112.0,443.5564,444.1558,443.2867,444.1059,11112.0
2025-04-04 13:25:00,444.69,445.3,444.42,444.9,12557.0,444.2157,444.8251,443.946,444.4255,12557.0
2025-04-04 13:30:00,444.78,444.78,443.32,444.29,21975.0,444.3056,444.3056,442.8472,443.8162,21975.0
2025-04-04 13:35:00,444.29,446.15,444.28,445.18,20950.0,443.8162,445.6742,443.8062,444.7052,20950.0
2025-04-04 13:40:00,445.18,446.19,445.18,445.36,12402.0,444.7052,445.7141,444.7052,444.885,12402.0
2025-04-04 13:45:00,445.43,446.16,445.29,446.16,9529.0,444.955,445.6842,444.8151,445.6842,9529.0
2025-04-04 13:50:00,445.81,446.05,444.8,444.8,9122.0,445.3345,445.5743,444.3256,444.3256,9122.0
2025-04-04 13:55:00,445.14,445.57,444.33,445.56,25059.0,444.6653,445.0948,443.8561,445.0848,25059.0
2025-04-04 14:00:00,445.55,446.65,445.55,445.96,12104.0,445.0748,446.1737,445.0748,445.4844,12104.0
2025-04-04 14:05:00,445.85,445.85,444.26,444.49,7408.0,445.3745,445.3745,443.7862,444.016,7408.0
2025-04-04 14:10:00,444.22,444.43,443.47,443.67,13996.0,443.7462,443.956,442.997,443.1968,13996.0
2025-04-04 14:15:00,443.67,443.67,442.1,442.35,8465.0,443.1968,443.1968,441.6285,441.8782,8465.0
2025-04-04 14:20:00,442.06,442.43,441.15,441.58,11532.0,441.5885,441.9582,440.6795,441.1091,11532.0
2025-04-04 14:25:00,441.65,442.22,441.34,442.0,10860.0,441.179,441.7484,440.8693,441.5286,10860.0
2025-04-04 14:30:00,441.85,441.85,440.63,440.63,9855.0,441.3788,441.3788,440.1601,440.1601,9855.0
2025-04-04 14:35:00,441.18,441.5,439.46,439.69,39158.0,440.7095,441.0291,438.9913,439.2211,39158.0
2025-04-04 14:40:00,439.5,440.28,438.86,439.39,15130.0,439.0313,439.8104,438.392,438.9214,15130.0
2025-04-04 14:45:00,439.45,440.9,439.21,440.3,8438.0,438.9813,440.4298,438.7416,439.8304,8438.0
2025-04-04 14:50:00,440.52,442.11,439.95,440.94,10868.0,440.0502,441.6385,439.4808,440.4697,10868.0
2025-04-04 14:55:00,441.21,441.24,439.9,440.39,5631.0,440.7395,440.7694,439.4308,439.9203,5631.0
2025-04-04 15:00:00,440.29,440.74,438.63,439.53,8263.0,439.8204,440.27,438.1622,439.0612,8263.0
2025-04-04 15:05:00,439.31,439.35,438.64,439.11,8135.0,438.8415,438.8814,438.1722,438.6417,8135.0
2025-04-04 15:10:00,439.1,441.62,438.94,441.3,17498.0,438.6317,441.149,438.4719,440.8294,17498.0
2025-04-04 15:15:00,441.3,442.1,440.71,440.94,29891.0,440.8294,441.6285,440.24,440.4697,29891.0
2025-04-04 15:20:00,440.93,444.09,440.93,442.7,47673.0,440.4598,443.6164,440.4598,442.2279,47673.0
2025-04-04 15:25:00,442.95,444.51,442.49,443.11,22038.0,442.4776,444.0359,442.0181,442.6374,22038.0
2025-04-04 15:30:00,443.11,444.06,442.6,443.06,33702.0,442.6374,443.5864,442.128,442.5875,33702.0
2025-04-04 15:35:00,443.28,443.97,441.92,442.82,34870.0,442.8072,443.4965,441.4487,442.3477,34870.0
2025-04-04 15:40:00,442.84,443.55,441.33,441.99,42785.0,442.3677,443.077,440.8593,441.5186,42785.0
2025-04-04 15:45:00,442.0,442.76,440.36,441.11,37823.0,441.5286,442.2878,439.8904,440.6396,37823.0
2025-04-04 15:50:00,440.85,440.87,438.77,439.02,46854.0,440.3798,440.3998,438.3021,438.5518,46854.0
2025-04-04 15:55:00,438.8,438.98,437.24,437.69,175131.0,438.332,438.5118,436.7737,437.2232,175131.0
2025-04-07 09:30:00,417.77,426.82,411.21,426.82,212310.0,417.3245,426.3648,410.7714,426.3648,212310.0
2025-04-07 09:35:00,428.48,428.64,420.86,422.63,31634.0,428.023,428.1829,420.4112,422.1793,31634.0
2025-04-07 09:40:00,422.15,425.56,420.04,425.56,23832.0,421.6998,425.1061,419.592,425.1061,23832.0
2025-04-07 09:45:00,425.15,427.48,423.81,426.34,22266.0,424.6966,427.0241,423.358,425.8853,22266.0
2025-04-07 09:50:00,425.18,430.18,424.92,430.15,26078.0,424.7265,429.7212,424.4668,429.6912,26078.0
2025-04-07 09:55:00,430.19,433.0,429.31,432.1,161591.0,429.7312,432.5382,428.8521,431.6392,161591.0
2025-04-07 10:00:00,431.49,432.45,428.65,429.92,40909.0,431.0298,431.9888,428.1928,429.4615,40909.0
2025-04-07 10:05:00,430.05,432.89,429.43,430.42,34051.0,429.5914,432.4283,428.972,429.961,34051.0
2025-04-07 10:10:00,430.91,447.97,430.47,445.07,119393.0,430.4504,447.4922,430.0109,444.5953,119393.0
2025-04-07 10:15:00,446.16,453.34,444.43,448.36,69769.0,445.6842,452.8565,443.956,447.8818,69769.0
2025-04-07 10:20:00,447.94,448.04,434.45,435.56,58707.0,447.4623,447.5622,433.9867,435.0955,58707.0
2025-04-07 10:25:00,435.26,437.97,432.53,433.53,32327.0,434.7958,437.5029,432.0687,433.0676,32327.0
2025-04-07 10:30:00,436.11,438.6,431.38,435.01,45297.0,435.6449,438.1322,430.9199,434.5461,45297.0
2025-04-07 10:35:00,434.75,435.43,432.16,433.54,45421.0,434.2863,434.9656,431.6991,433.0776,45421.0
2025-04-07 10:40:00,433.54,434.19,429.74,434.19,28588.0,433.0776,433.7269,429.2817,433.7269,28588.0
2025-04-07 10:45:00,434.19,435.68,432.74,434.98,32103.0,433.7269,435.2153,432.2785,434.5161,32103.0
2025-04-07 10:50:00,434.29,440.31,433.35,439.37,27464.0,433.8268,439.8404,432.8878,438.9014,27464.0
2025-04-07 10:55:00,439.35,439.37,437.19,438.05,20304.0,438.8814,438.9014,436.7237,437.5828,20304.0
2025-04-07 11:00:00,438.05,441.98,436.98,440.6,34175.0,437.5828,441.5086,436.514,440.1301,34175.0
2025-04-07 11:05:00,440.39,440.48,436.99,437.57,28124.0,439.9203,440.0102,436.524,437.1033,28124.0
2025-04-07 11:10:00,437.57,438.62,433.19,433.68,14987.0,437.1033,438.1522,432.728,433.2175,14987.0
2025-04-07 11:15:00,434.15,435.48,430.85,434.48,32309.0,433.687,435.0156,430.3905,434.0166,32309.0
2025-04-07 11:20:00,434.23,435.75,429.1,429.67,30703.0,433.7669,435.2853,428.6424,429.2118,30703.0
2025-04-07 11:25:00,429.66,432.15,429.48,430.46,23619.0,429.2018,431.6891,429.022,430.0009,23619.0
2025-04-07 11:30:00,430.87,433.29,430.63,432.54,16140.0,430.4105,432.8279,430.1707,432.0787,16140.0
2025-04-07 11:35:00,432.57,435.6,432.15,433.01,14866.0,432.1087,435.1354,431.6891,432.5482,14866.0
2025-04-07 11:40:00,433.14,437.29,433.13,437.29,19557.0,432.6781,436.8236,432.6681,436.8236,19557.0
2025-04-07 11:45:00,436.6,436.91,434.48,435.91,11912.0,436.1344,436.444,434.0166,435.4451,11912.0
2025-04-07 11:50:00,435.91,436.89,433.81,433.81,9526.0,435.4451,436.4241,433.3473,433.3473,9526.0
2025-04-07 11:55:00,434.31,435.31,433.3,434.58,16245.0,433.8468,434.8457,432.8379,434.1165,16245.0
2025-04-07 12:00:00,434.09,434.45,432.59,434.37,8918.0,433.627,433.9867,432.1286,433.9067,8918.0
2025-04-07 12:05:00,434.37,434.43,432.13,432.22,6503.0,433.9067,433.9667,431.6691,431.759,6503.0
2025-04-07 12:10:00,432.24,433.4,431.65,432.9,7394.0,431.779,432.9378,431.1896,432.4383,7394.0
2025-04-07 12:15:00,433.44,433.64,431.49,432.4,9776.0,432.9777,433.1775,431.0298,431.9388,9776.0
2025-04-07 12:20:00,432.46,432.89,429.93,432.14,13494.0,431.9988,432.4283,429.4715,431.6791,13494.0
2025-04-07 12:25:00,432.4,434.47,431.44,433.9,6947.0,431.9388,434.0066,430.9799,433.4372,6947.0
2025-04-07 12:30:00,434.41,435.66,433.74,434.3,8267.0,433.9467,435.1954,433.2774,433.8368,8267.0
2025-04-07 12:35:00,434.64,434.87,433.3,433.6,7844.0,434.1765,434.4062,432.8379,433.1376,7844.0
2025-04-07 12:40:00,433.61,435.31,431.95,432.95,8363.0,433.1476,434.8457,431.4893,432.4883,8363.0
2025-04-07 12:45:00,432.98,433.16,430.9,432.3,5819.0,432.5182,432.698,430.4404,431.839,5819.0
2025-04-07 12:50:00,432.58,433.67,431.81,433.43,10878.0,432.1187,433.2075,431.3495,432.9677,10878.0
2025-04-07 12:55:00,433.77,433.77,431.49,432.19,13592.0,433.3074,433.3074,431.0298,431.7291,13592.0
2025-04-07 13:00:00,432.74,437.0,431.72,431.73,28911.0,432.2785,436.5339,431.2596,431.2696,28911.0
2025-04-07 13:05:00,431.72,432.5,430.46,430.71,7057.0,431.2596,432.0387,430.0009,430.2507,7057.0
2025-04-07 13:10:00,431.43,434.12,430.73,434.12,13992.0,430.9699,433.657,430.2706,433.657,13992.0
2025-04-07 13:15:00,433.99,437.54,433.99,436.68,8942.0,433.5272,437.0734,433.5272,436.2143,8942.0
2025-04-07 13:20:00,436.28,436.72,435.1,436.27,14526.0,435.8147,436.2542,434.636,435.8047,14526.0
2025-04-07 13:25:00,436.06,438.33,435.83,438.33,24431.0,435.5949,437.8625,435.3652,437.8625,24431.0
2025-04-07 13:30:00,438.24,438.24,435.76,436.8,19129.0,437.7726,437.7726,435.2953,436.3342,19129.0
2025-04-07 13:35:00,437.59,439.0,436.62,439.0,19734.0,437.1233,438.5318,436.1543,438.5318,19734.0
2025-04-07 13:40:00,438.72,439.81,436.89,439.81,15994.0,438.2521,439.3409,436.4241,439.3409,15994.0
2025-04-07 13:45:00,440.47,441.92,438.31,440.67,29745.0,440.0002,441.4487,437.8425,440.2,29745.0
2025-04-07 13:50:00,440.67,441.84,440.44,441.17,18449.0,440.2,441.3688,439.9703,440.6995,18449.0
2025-04-07 13:55:00,441.17,441.51,439.88,441.19,12974.0,440.6995,441.0391,439.4109,440.7195,12974.0
2025-04-07 14:00:00,441.21,442.0,440.28,440.75,17592.0,440.7395,441.5286,439.8104,440.2799,17592.0
2025-04-07 14:05:00,440.97,441.91,438.7,440.04,33608.0,440.4997,441.4387,438.2321,439.5707,33608.0
2025-04-07 14:10:00,439.86,441.1,438.15,438.89,11188.0,439.3909,440.6296,437.6827,438.4219,11188.0
2025-04-07 14:15:00,438.76,441.31,438.18,441.05,13622.0,438.2921,440.8393,437.7127,440.5796,13622.0
2025-04-07 14:20:00,440.88,442.04,439.75,440.8,23654.0,440.4098,441.5686,439.281,440.3299,23654.0
2025-04-07 14:25:00,440.8,440.8,438.69,438.99,12489.0,440.3299,440.3299,438.2221,438.5218,12489.0
2025-04-07 14:30:00,438.96,440.35,438.92,439.69,20557.0,438.4919,439.8804,438.4519,439.2211,20557.0
2025-04-07 14:35:00,439.67,440.91,439.44,440.39,8574.0,439.2011,440.4398,438.9713,439.9203,8574.0
2025-04-07 14:40:00,440.38,440.7,439.39,439.55,35178.0,439.9103,440.23,438.9214,439.0812,35178.0
2025-04-07 14:45:00,439.55,439.93,438.17,438.72,17452.0,439.0812,439.4608,437.7027,438.2521,17452.0
2025-04-07 14:50:00,438.49,438.88,436.75,436.75,13791.0,438.0224,438.4119,436.2842,436.2842,13791.0
2025-04-07 14:55:00,436.99,437.47,436.38,437.1,20043.0,436.524,437.0034,435.9146,436.6338,20043.0
2025-04-07 15:00:00,436.73,439.26,436.59,436.83,21761.0,436.2642,438.7915,436.1244,436.3641,21761.0
2025-04-07 15:05:00,437.16,437.49,436.22,436.52,9637.0,436.6938,437.0234,435.7548,436.0545,9637.0
2025-04-07 15:10:00,436.53,436.66,434.97,436.25,18988.0,436.0644,436.1943,434.5061,435.7847,18988.0
2025-04-07 15:15:00,435.59,437.4,434.61,436.62,15449.0,435.1254,436.9335,434.1465,436.1543,15449.0
2025-04-07 15:20:00,436.99,437.1,435.63,435.96,14573.0,436.524,436.6338,435.1654,435.4951,14573.0
2025-04-07 15:25:00,436.13,436.23,434.75,434.75,12034.0,435.6649,435.7648,434.2863,434.2863,12034.0
2025-04-07 15:30:00,434.87,439.43,434.5,438.7,25337.0,434.4062,438.9614,434.0366,438.2321,25337.0
2025-04-07 15:35:00,438.94,439.66,437.91,437.92,15970.0,438.4719,439.1911,437.443,437.453,15970.0
2025-04-07 15:40:00,438.53,438.6,436.07,436.64,20291.0,438.0623,438.1322,435.6049,436.1743,20291.0
2025-04-07 15:45:00,436.63,437.57,436.17,437.53,18156.0,436.1643,437.1033,435.7048,437.0634,18156.0
2025-04-07 15:50:00,437.14,439.17,436.3,438.1,27480.0,436.6738,438.7016,435.8347,437.6328,27480.0
2025-04-07 15:55:00,438.1,438.66,437.11,437.68,84401.0,437.6328,438.1922,436.6438,437.2132,84401.0
2025-04-08 09:30:00,451.16,454.13,444.76,446.08,106580.0,450.6788,453.6457,444.2857,445.6043,106580.0
2025-04-08 09:35:00,446.08,446.38,442.23,445.44,26381.0,445.6043,445.9039,441.7584,444.9649,26381.0
2025-04-08 09:40:00,444.59,447.03,443.95,444.39,28533.0,444.1158,446.5532,443.4765,443.9161,28533.0
2025-04-08 09:45:00,444.39,446.26,441.99,443.18,46686.0,443.9161,445.7841,441.5186,442.7074,46686.0
2025-04-08 09:50:00,443.21,444.2,440.97,442.88,24622.0,442.7373,443.7263,440.4997,442.4077,24622.0
2025-04-08 09:55:00,443.28,444.07,442.02,442.72,12455.0,442.8072,443.5964,441.5486,442.2478,12455.0
2025-04-08 10:00:00,443.17,444.61,441.16,441.5,23221.0,442.6974,444.1358,440.6895,441.0291,23221.0
2025-04-08 10:05:00,440.64,442.31,438.83,442.31,20507.0,440.1701,441.8383,438.362,441.8383,20507.0
2025-04-08 10:10:00,442.41,443.4,441.34,442.41,45654.0,441.9382,442.9271,440.8693,441.9382,45654.0
2025-04-08 10:15:00,442.46,444.07,441.72,443.72,9414.0,441.9881,443.5964,441.2489,443.2468,9414.0
2025-04-08 10:20:00,443.72,444.04,441.18,441.6,10175.0,443.2468,443.5664,440.7095,441.129,10175.0
2025-04-08 10:25:00,441.56,442.9,441.25,442.9,11801.0,441.0891,442.4276,440.7794,442.4276,11801.0
2025-04-08 10:30:00,442.9,444.58,442.56,444.1,9559.0,442.4276,444.1059,442.088,443.6264,9559.0
2025-04-08 10:35:00,444.28,445.04,443.36,444.75,8653.0,443.8062,444.5654,442.8872,444.2757,8653.0
2025-04-08 10:40:00,444.34,445.49,443.7,444.75,39482.0,443.8661,445.0149,443.2268,444.2757,39482.0
2025-04-08 10:45:00,444.72,445.19,443.78,444.39,32372.0,444.2457,444.7152,443.3067,443.9161,32372.0
2025-04-08 10:50:00,444.34,445.24,444.14,444.47,70824.0,443.8661,444.7652,443.6663,443.996,70824.0
2025-04-08 10:55:00,444.47,444.47,440.57,441.34,46456.0,443.996,443.996,440.1001,440.8693,46456.0
2025-04-08 11:00:00,441.24,442.0,440.75,441.63,20888.0,440.7694,441.5286,440.2799,441.159,20888.0
2025-04-08 11:05:00,441.19,441.37,439.42,439.93,61272.0,440.7195,440.8993,438.9514,439.4608,61272.0
2025-04-08 11:10:00,439.93,440.7,439.32,440.6,29472.0,439.4608,440.23,438.8515,440.1301,29472.0
2025-04-08 11:15:00,440.72,441.02,437.8,440.0,34880.0,440.25,440.5497,437.3331,439.5307,34880.0
2025-04-08 11:20:00,440.11,440.48,438.02,438.4,37996.0,439.6406,440.0102,437.5529,437.9324,37996.0
2025-04-08 11:25:00,438.16,439.72,437.84,438.71,14519.0,437.6927,439.251,437.373,438.2421,14519.0
2025-04-08 11:30:00,438.64,440.39,438.22,439.83,4666.0,438.1722,439.9203,437.7526,439.3609,4666.0
2025-04-08 11:35:00,439.39,441.8,439.39,440.31,18463.0,438.9214,441.3288,438.9214,439.8404,18463.0
2025-04-08 11:40:00,440.35,441.68,440.31,440.59,8477.0,439.8804,441.209,439.8404,440.1201,8477.0
2025-04-08 11:45:00,440.53,441.03,439.04,439.41,14570.0,440.0602,440.5596,438.5718,438.9414,14570.0
2025-04-08 11:50:00,439.41,439.76,438.42,439.76,8156.0,438.9414,439.291,437.9524,439.291,8156.0
2025-04-08 11:55:00,439.76,440.74,439.04,440.12,6966.0,439.291,440.27,438.5718,439.6506,6966.0
2025-04-08 12:00:00,439.73,439.99,438.96,439.15,6744.0,439.261,439.5208,438.4919,438.6816,6744.0
2025-04-08 12:05:00,439.05,440.0,438.47,439.43,14065.0,438.5818,439.5307,438.0024,438.9614,14065.0
2025-04-08 12:10:00,439.47,440.11,438.91,439.35,11873.0,439.0013,439.6406,438.4419,438.8814,11873.0
2025-04-08 12:15:00,438.88,439.0,437.55,438.01,7032.0,438.4119,438.5318,437.0834,437.5429,7032.0
2025-04-08 12:20:00,438.11,438.14,436.35,436.89,18472.0,437.6428,437.6727,435.8846,436.4241,18472.0
2025-04-08 12:25:00,436.89,437.97,436.5,437.69,20203.0,436.4241,437.5029,436.0345,437.2232,20203.0
2025-04-08 12:30:00,438.13,438.54,435.0,437.08,60035.0,437.6627,438.0723,434.5361,436.6139,60035.0
2025-04-08 12:35:00,437.46,437.92,434.68,434.73,26022.0,436.9935,437.453,434.2164,434.2664,26022.0
2025-04-08 12:40:00,434.49,435.49,431.63,432.6,47684.0,434.0266,435.0256,431.1697,432.1386,47684.0
2025-04-08 12:45:00,432.52,433.27,431.86,433.13,11466.0,432.0587,432.8079,431.3994,432.6681,11466.0
2025-04-08 12:50:00,433.11,433.35,431.28,432.19,9806.0,432.6481,432.8878,430.82,431.7291,9806.0
2025-04-08 12:55:00,432.17,432.86,431.06,431.2,9024.0,431.7091,432.3984,430.6003,430.7401,9024.0
2025-04-08 13:00:00,431.06,431.61,429.34,430.51,38266.0,430.6003,431.1497,428.8821,430.0509,38266.0
2025-04-08 13:05:00,430.65,431.21,429.46,429.46,8359.0,430.1907,430.7501,429.002,429.002,8359.0
2025-04-08 13:10:00,429.29,429.72,427.58,429.5,16742.0,428.8322,429.2617,427.124,429.0419,16742.0
2025-04-08 13:15:00,429.22,430.36,428.94,429.9,21922.0,428.7622,429.901,428.4825,429.4415,21922.0
2025-04-08 13:20:00,429.76,430.14,428.9,430.14,9072.0,429.3017,429.6813,428.4426,429.6813,9072.0
2025-04-08 13:25:00,429.54,430.14,427.66,427.68,13496.0,429.0819,429.6813,427.2039,427.2239,13496.0
2025-04-08 13:30:00,427.72,428.52,426.71,426.71,8309.0,427.2638,428.063,426.2549,426.2549,8309.0
2025-04-08 13:35:00,427.33,428.81,426.63,428.27,28313.0,426.8743,428.3527,426.175,427.8133,28313.0
2025-04-08 13:40:00,428.56,431.4,428.48,431.03,12953.0,428.1029,430.9399,428.023,430.5703,12953.0
2025-04-08 13:45:00,431.34,431.34,428.61,429.83,10393.0,430.88,430.88,428.1529,429.3716,10393.0
2025-04-08 13:50:00,429.19,431.02,429.0,429.69,14210.0,428.7323,430.5603,428.5425,429.2317,14210.0
2025-04-08 13:55:00,429.65,431.02,429.63,430.0,10215.0,429.1918,430.5603,429.1718,429.5414,10215.0
2025-04-08 14:00:00,430.0,430.83,429.64,429.75,9992.0,429.5414,430.3705,429.1818,429.2917,9992.0
2025-04-08 14:05:00,429.48,429.48,428.18,428.75,14257.0,429.022,429.022,427.7233,428.2927,14257.0
2025-04-08 14:10:00,428.62,428.82,427.22,427.64,19379.0,428.1629,428.3627,426.7644,427.1839,19379.0
2025-04-08 14:15:00,427.43,429.17,427.42,428.47,4086.0,426.9741,428.7123,426.9642,428.013,4086.0
2025-04-08 14:20:00,429.0,429.47,427.88,428.41,18080.0,428.5425,429.012,427.4237,427.9531,18080.0
2025-04-08 14:25:00,428.42,428.57,426.4,426.69,26578.0,427.9631,428.1129,425.9452,426.2349,26578.0
2025-04-08 14:30:00,426.93,430.36,426.88,427.91,21933.0,426.4747,429.901,426.4247,427.4536,21933.0
2025-04-08 14:35:00,427.99,427.99,426.1,427.11,12848.0,427.5336,427.5336,425.6456,426.6545,12848.0
2025-04-08 14:40:00,426.88,427.18,425.95,426.35,14224.0,426.4247,426.7244,425.4957,425.8953,14224.0
2025-04-08 14:45:00,426.32,428.19,426.32,427.53,9418.0,425.8653,427.7333,425.8653,427.074,9418.0
2025-04-08 14:50:00,427.53,428.19,427.2,428.14,16195.0,427.074,427.7333,426.7444,427.6834,16195.0
2025-04-08 14:55:00,428.3,428.3,426.9,427.18,14935.0,427.8432,427.8432,426.4447,426.7244,14935.0
2025-04-08 15:00:00,426.92,427.22,425.48,425.49,18175.0,426.4647,426.7644,425.0262,425.0362,18175.0
2025-04-08 15:05:00,425.33,425.48,423.33,423.33,15078.0,424.8764,425.0262,422.8785,422.8785,15078.0
2025-04-08 15:10:00,423.33,423.86,422.54,422.55,17439.0,422.8785,423.408,422.0894,422.0994,17439.0
2025-04-08 15:15:00,422.84,423.26,421.94,422.04,22084.0,422.389,422.8086,421.49,421.5899,22084.0
2025-04-08 15:20:00,422.18,422.52,420.86,422.34,43041.0,421.7297,422.0694,420.4112,421.8896,43041.0
2025-04-08 15:25:00,422.37,423.12,420.4,420.54,40899.0,421.9195,422.6687,419.9516,420.0915,40899.0
2025-04-08 15:30:00,420.27,421.0,420.0,420.33,41764.0,419.8218,420.551,419.5521,419.8817,41764.0
2025-04-08 15:35:00,419.98,419.98,416.45,416.49,22073.0,419.5321,419.5321,416.0059,416.0458,22073.0
2025-04-08 15:40:00,416.69,418.6,415.31,415.58,36888.0,416.2456,418.1536,414.8671,415.1368,36888.0
2025-04-08 15:45:00,415.29,415.88,413.91,413.93,34883.0,414.8471,415.4365,413.4686,413.4885,34883.0
2025-04-08 15:50:00,414.06,417.56,413.33,416.98,249137.0,413.6184,417.1147,412.8892,416.5353,249137.0
2025-04-08 15:55:00,416.98,419.78,415.72,419.31,194690.0,416.5353,419.3323,415.2766,418.8628,194690.0
2025-04-09 09:30:00,414.63,417.99,409.85,412.27,76707.0,414.1878,417.5442,409.4129,411.8303,76707.0
2025-04-09 09:35:00,411.07,418.54,411.07,416.48,69430.0,410.6316,418.0936,410.6316,416.0358,69430.0
2025-04-09 09:40:00,416.47,418.73,415.6,416.47,27778.0,416.0258,418.2834,415.1568,416.0258,27778.0
2025-04-09 09:45:00,416.47,418.25,414.9,417.71,32374.0,416.0258,417.8039,414.4575,417.2645,32374.0
2025-04-09 09:50:00,417.71,420.09,416.9,419.57,32752.0,417.2645,419.642,416.4554,419.1225,32752.0
2025-04-09 09:55:00,419.16,420.35,417.74,417.74,32354.0,418.713,419.9017,417.2945,417.2945,32354.0
2025-04-09 10:00:00,417.49,420.86,417.49,419.33,34795.0,417.0447,420.4112,417.0447,418.8828,34795.0
2025-04-09 10:05:00,419.33,419.67,415.32,416.37,47248.0,418.8828,419.2224,414.8771,415.9259,47248.0
2025-04-09 10:10:00,416.11,416.38,413.95,414.94,52395.0,415.6662,415.9359,413.5085,414.4975,52395.0
2025-04-09 10:15:00,415.12,416.72,414.61,415.87,19219.0,414.6773,416.2756,414.1678,415.4265,19219.0
2025-04-09 10:20:00,415.66,416.9,414.61,415.61,26730.0,415.2167,416.4554,414.1678,415.1668,26730.0
2025-04-09 10:25:00,415.89,416.9,415.1,416.9,24221.0,415.4465,416.4554,414.6573,416.4554,24221.0
2025-04-09 10:30:00,416.37,417.72,416.31,417.37,10719.0,415.9259,417.2745,415.866,416.9249,10719.0
2025-04-09 10:35:00,417.26,418.59,416.37,416.63,12195.0,416.815,418.1436,415.9259,416.1857,12195.0
2025-04-09 10:40:00,416.32,417.23,415.79,415.95,17933.0,415.876,416.785,415.3466,415.5064,17933.0
2025-04-09 10:45:00,415.89,417.71,415.64,416.24,13046.0,415.4465,417.2645,415.1967,415.7961,13046.0
2025-04-09 10:50:00,416.25,416.25,412.62,413.82,12591.0,415.8061,415.8061,412.1799,413.3787,12591.0
2025-04-09 10:55:00,414.18,414.58,412.43,412.58,8193.0,413.7383,414.1379,411.9901,412.14,8193.0
2025-04-09 11:00:00,412.55,417.0,412.37,416.64,18721.0,412.11,416.5553,411.9302,416.1957,18721.0
2025-04-09 11:05:00,416.64,417.56,415.48,416.67,9488.0,416.1957,417.1147,415.0369,416.2256,9488.0
2025-04-09 11:10:00,416.56,416.66,415.76,416.19,19736.0,416.1157,416.2156,415.3166,415.7461,19736.0
2025-04-09 11:15:00,415.86,416.5,415.52,416.15,52938.0,415.4165,416.0558,415.0769,415.7062,52938.0
2025-04-09 11:20:00,416.44,417.73,416.11,417.07,38475.0,415.9959,417.2845,415.6662,416.6252,38475.0
2025-04-09 11:25:00,417.05,417.06,415.75,415.83,21196.0,416.6052,416.6152,415.3066,415.3865,21196.0
2025-04-09 11:30:00,415.82,417.22,415.18,415.64,18614.0,415.3765,416.775,414.7372,415.1967,18614.0
2025-04-09 11:35:00,415.31,416.3,414.4,415.42,6856.0,414.8671,415.856,413.958,414.977,6856.0
2025-04-09 11:40:00,415.42,415.78,414.32,415.67,12402.0,414.977,415.3366,413.8781,415.2267,12402.0
2025-04-09 11:45:00,416.06,418.85,416.06,417.88,41934.0,415.6163,418.4033,415.6163,417.4343,41934.0
2025-04-09 11:50:00,418.0,419.64,418.0,418.62,9301.0,417.5542,419.1925,417.5542,418.1735,9301.0
2025-04-09 11:55:00,418.2,418.4,417.15,417.3,7524.0,417.754,417.9538,416.7051,416.855,7524.0
2025-04-09 12:00:00,417.08,417.72,416.63,416.63,22617.0,416.6352,417.2745,416.1857,416.1857,22617.0
2025-04-09 12:05:00,416.89,419.32,416.89,418.7,14703.0,416.4454,418.8728,416.4454,418.2535,14703.0
2025-04-09 12:10:00,418.72,421.9,418.54,421.81,24138.0,418.2734,421.45,418.0936,421.3601,24138.0
2025-04-09 12:15:00,421.88,422.24,421.06,421.85,16839.0,421.4301,421.7897,420.6109,421.4001,16839.0
2025-04-09 12:20:00,421.46,421.85,421.19,421.52,13890.0,421.0105,421.4001,420.7408,421.0705,13890.0
2025-04-09 12:25:00,421.52,421.99,419.98,419.98,11040.0,421.0705,421.5399,419.5321,419.5321,11040.0
2025-04-09 12:30:00,419.69,420.08,418.92,419.38,6549.0,419.2424,419.632,418.4732,418.9327,6549.0
2025-04-09 12:35:00,419.21,420.06,418.74,419.38,10667.0,418.7629,419.612,418.2934,418.9327,10667.0
2025-04-09 12:40:00,419.84,419.84,419.06,419.17,3374.0,419.3922,419.3922,418.6131,418.723,3374.0
2025-04-09 12:45:00,419.35,420.43,419.01,420.02,11819.0,418.9028,419.9816,418.5631,419.5721,11819.0
2025-04-09 12:50:00,420.29,420.69,419.02,420.05,9690.0,419.8418,420.2413,418.5731,419.602,9690.0
2025-04-09 12:55:00,420.05,421.11,419.44,419.44,18044.0,419.602,420.6609,418.9927,418.9927,18044.0
2025-04-09 13:00:00,419.46,422.78,419.09,422.78,11983.0,419.0126,422.3291,418.643,422.3291,11983.0
2025-04-09 13:05:00,422.42,422.42,419.53,419.85,16242.0,421.9695,421.9695,419.0826,419.4022,16242.0
2025-04-09 13:10:00,419.86,420.18,418.94,419.55,8449.0,419.4122,419.7319,418.4932,419.1026,8449.0
2025-04-09 13:15:00,419.75,427.55,417.93,427.25,27996.0,419.3023,427.094,417.4843,426.7943,27996.0
2025-04-09 13:20:00,426.39,439.81,425.87,439.81,57733.0,425.9353,439.3409,425.4158,439.3409,57733.0
2025-04-09 13:25:00,438.67,445.3,436.33,436.94,38065.0,438.2022,444.8251,435.8647,436.474,38065.0
2025-04-09 13:30:00,437.5,442.82,436.39,442.53,73035.0,437.0334,442.3477,435.9246,442.058,73035.0
2025-04-09 13:35:00,442.81,445.45,438.08,438.37,47974.0,442.3377,444.9749,437.6128,437.9025,47974.0
2025-04-09 13:40:00,437.1,438.09,434.87,435.44,44653.0,436.6338,437.6228,434.4062,434.9756,44653.0
2025-04-09 13:45:00,436.19,441.81,435.65,441.29,24712.0,435.7248,441.3388,435.1854,440.8194,24712.0
2025-04-09 13:50:00,439.97,442.64,439.54,441.48,48698.0,439.5008,442.1679,439.0712,441.0092,48698.0
2025-04-09 13:55:00,440.95,447.71,440.58,446.71,18682.0,440.4797,447.2325,440.1101,446.2336,18682.0
2025-04-09 14:00:00,446.94,450.0,446.5,449.26,37935.0,446.4633,449.5201,446.0238,448.7809,37935.0
2025-04-09 14:05:00,449.72,450.54,443.77,444.76,33284.0,449.2404,450.0595,443.2967,444.2857,33284.0
2025-04-09 14:10:00,444.84,446.01,439.66,441.24,153461.0,444.3656,445.5343,439.1911,440.7694,153461.0
2025-04-09 14:15:00,441.32,446.19,439.48,442.38,49699.0,440.8493,445.7141,439.0113,441.9082,49699.0
2025-04-09 14:20:00,443.58,445.9,440.75,444.6,26574.0,443.1069,445.4245,440.2799,444.1258,26574.0
2025-04-09 14:25:00,445.96,449.3,445.17,448.16,40110.0,445.4844,448.8208,444.6952,447.682,40110.0
2025-04-09 14:30:00,448.06,450.11,445.32,446.33,33312.0,447.5821,449.63,444.8451,445.854,33312.0
2025-04-09 14:35:00,446.64,448.06,446.07,446.65,26388.0,446.1637,447.5821,445.5943,446.1737,26388.0
2025-04-09 14:40:00,445.65,446.86,442.81,443.22,34363.0,445.1747,446.3834,442.3377,442.7473,34363.0
2025-04-09 14:45:00,443.22,443.95,440.65,442.78,33169.0,442.7473,443.4765,440.18,442.3078,33169.0
2025-04-09 14:50:00,442.78,445.0,440.94,440.94,25706.0,442.3078,444.5254,440.4697,440.4697,25706.0
2025-04-09 14:55:00,441.4,443.39,440.45,441.56,29834.0,440.9292,442.9171,439.9803,441.0891,29834.0
2025-04-09 15:00:00,441.56,445.97,440.48,445.85,25312.0,441.0891,445.4944,440.0102,445.3745,25312.0
2025-04-09 15:05:00,446.25,447.18,444.84,446.04,12702.0,445.7741,446.7031,444.3656,445.5643,12702.0
2025-04-09 15:10:00,445.47,447.15,444.79,446.49,33353.0,444.9949,446.6731,444.3156,446.0138,33353.0
2025-04-09 15:15:00,446.48,446.97,444.89,445.97,18434.0,446.0038,446.4933,444.4155,445.4944,18434.0
2025-04-09 15:20:00,446.29,448.73,445.95,448.73,16294.0,445.814,448.2514,445.4744,448.2514,16294.0
2025-04-09 15:25:00,448.58,450.59,447.98,448.82,21117.0,448.1016,450.1094,447.5022,448.3413,21117.0
2025-04-09 15:30:00,449.4,451.0,448.77,449.24,37215.0,448.9207,450.519,448.2914,448.7609,37215.0
2025-04-09 15:35:00,449.52,449.99,447.62,448.53,41045.0,449.0406,449.5101,447.1426,448.0516,41045.0
2025-04-09 15:40:00,448.22,449.37,447.56,449.31,67782.0,447.742,448.8907,447.0827,448.8308,67782.0
2025-04-09 15:45:00,449.73,451.58,448.41,451.37,43067.0,449.2504,451.0984,447.9318,450.8886,43067.0
2025-04-09 15:50:00,451.49,455.03,450.97,453.25,78277.0,451.0085,454.5447,450.489,452.7666,78277.0
2025-04-09 15:55:00,453.25,454.03,450.52,452.33,213883.0,452.7666,453.5458,450.0395,451.8476,213883.0
2025-04-10 09:30:00,446.4,448.6,439.37,443.08,58276.0,445.9239,448.1216,438.9014,442.6075,58276.0
2025-04-10 09:35:00,441.6,441.93,431.95,435.93,25396.0,441.129,441.4587,431.4893,435.4651,25396.0
2025-04-10 09:40:00,434.22,436.15,431.75,435.25,30076.0,433.7569,435.6848,431.2895,434.7858,30076.0
2025-04-10 09:45:00,435.38,438.75,434.55,435.41,15104.0,434.9157,438.2821,434.0866,434.9456,15104.0
2025-04-10 09:50:00,436.82,439.36,436.54,437.3,28177.0,436.3541,438.8914,436.0744,436.8336,28177.0
2025-04-10 09:55:00,437.1,438.44,436.71,436.92,27456.0,436.6338,437.9724,436.2443,436.454,27456.0
2025-04-10 10:00:00,437.37,437.62,434.86,436.18,26005.0,436.9035,437.1533,434.3962,435.7148,26005.0
2025-04-10 10:05:00,435.59,436.66,432.42,433.91,41156.0,435.1254,436.1943,431.9588,433.4472,41156.0
2025-04-10 10:10:00,433.91,434.54,432.39,432.39,12023.0,433.4472,434.0766,431.9289,431.9289,12023.0
2025-04-10 10:15:00,432.41,433.72,431.77,433.24,10638.0,431.9488,433.2574,431.3095,432.778,10638.0
2025-04-10 10:20:00,433.46,435.09,432.58,434.76,10349.0,432.9977,434.626,432.1187,434.2963,10349.0
2025-04-10 10:25:00,435.21,436.27,433.47,433.47,7926.0,434.7459,435.8047,433.0077,433.0077,7926.0
2025-04-10 10:30:00,432.88,434.1,432.0,432.54,61472.0,432.4183,433.637,431.5393,432.0787,61472.0
2025-04-10 10:35:00,432.44,433.37,431.97,432.5,13224.0,431.9788,432.9078,431.5093,432.0387,13224.0
2025-04-10 10:40:00,431.75,432.65,430.0,430.63,16075.0,431.2895,432.1886,429.5414,430.1707,16075.0
2025-04-10 10:45:00,430.63,430.81,429.93,430.2,9432.0,430.1707,430.3505,429.4715,429.7412,9432.0
2025-04-10 10:50:00,430.18,430.41,429.18,430.15,51806.0,429.7212,429.951,428.7223,429.6912,51806.0
2025-04-10 10:55:00,430.15,430.4,428.06,428.16,8449.0,429.6912,429.941,427.6035,427.7034,8449.0
2025-04-10 11:00:00,428.04,429.32,427.73,428.5,20703.0,427.5835,428.8621,427.2738,428.043,20703.0
2025-04-10 11:05:00,428.07,428.33,424.73,426.21,35242.0,427.6135,427.8732,424.277,425.7554,35242.0
2025-04-10 11:10:00,426.07,426.36,424.26,424.65,16435.0,425.6156,425.9053,423.8075,424.1971,16435.0
2025-04-10 11:15:00,424.61,424.98,423.92,424.43,15166.0,424.1572,424.5268,423.4679,423.9773,15166.0
2025-04-10 11:20:00,424.05,424.45,421.91,422.41,16304.0,423.5978,423.9973,421.46,421.9595,16304.0
2025-04-10 11:25:00,422.9,423.61,422.34,422.45,8512.0,422.449,423.1582,421.8896,421.9995,8512.0
2025-04-10 11:30:00,421.94,423.12,420.52,421.56,31249.0,421.49,422.6687,420.0715,421.1104,31249.0
2025-04-10 11:35:00,421.41,421.45,420.25,420.46,16131.0,420.9606,421.0005,419.8018,420.0116,16131.0
2025-04-10 11:40:00,420.87,421.5,420.03,420.13,8621.0,420.4211,421.0505,419.582,419.6819,8621.0
2025-04-10 11:45:00,420.25,421.99,420.1,421.57,8858.0,419.8018,421.5399,419.652,421.1204,8858.0
2025-04-10 11:50:00,421.57,422.97,420.97,422.9,14950.0,421.1204,422.5189,420.521,422.449,14950.0
2025-04-10 11:55:00,422.97,423.28,419.28,420.39,17140.0,422.5189,422.8286,418.8328,419.9417,17140.0
2025-04-10 12:00:00,420.8,421.67,419.44,419.64,7700.0,420.3512,421.2203,418.9927,419.1925,7700.0
2025-04-10 12:05:00,419.39,421.42,419.22,420.65,9753.0,418.9427,420.9706,418.7729,420.2014,9753.0
2025-04-10 12:10:00,420.87,421.63,419.21,419.31,9053.0,420.4211,421.1803,418.7629,418.8628,9053.0
2025-04-10 12:15:00,419.45,419.65,418.04,418.61,8092.0,419.0027,419.2024,417.5942,418.1636,8092.0
2025-04-10 12:20:00,417.95,418.61,416.02,417.9,10112.0,417.5043,418.1636,415.5763,417.4543,10112.0
2025-04-10 12:25:00,417.91,418.05,415.31,416.96,21400.0,417.4643,417.6042,414.8671,416.5153,21400.0
2025-04-10 12:30:00,416.81,421.2,416.8,420.36,16112.0,416.3655,420.7508,416.3555,419.9117,16112.0
2025-04-10 12:35:00,420.36,422.62,419.9,422.34,25975.0,419.9117,422.1693,419.4522,421.8896,25975.0
2025-04-10 12:40:00,422.06,423.81,421.31,423.44,32841.0,421.6099,423.358,420.8607,422.9884,32841.0
2025-04-10 12:45:00,423.38,425.92,421.26,425.76,35168.0,422.9285,425.4658,420.8107,425.3059,35168.0
2025-04-10 12:50:00,425.36,425.54,423.07,423.79,20561.0,424.9064,425.0862,422.6188,423.338,20561.0
2025-04-10 12:55:00,423.75,424.42,422.6,424.1,16611.0,423.2981,423.9674,422.1493,423.6477,16611.0
2025-04-10 13:00:00,423.79,427.12,423.51,425.5,34615.0,423.338,426.6645,423.0583,425.0462,34615.0
2025-04-10 13:05:00,424.41,424.67,421.82,422.19,48551.0,423.9574,424.2171,421.3701,421.7397,48551.0
2025-04-10 13:10:00,422.12,422.19,419.75,420.38,41914.0,421.6698,421.7397,419.3023,419.9317,41914.0
2025-04-10 13:15:00,420.68,421.04,419.61,420.52,30716.0,420.2313,420.591,419.1625,420.0715,30716.0
2025-04-10 13:20:00,420.63,421.02,418.59,420.63,62981.0,420.1814,420.571,418.1436,420.1814,62981.0
2025-04-10 13:25:00,420.14,421.46,419.86,420.72,25013.0,419.6919,421.0105,419.4122,420.2713,25013.0
2025-04-10 13:30:00,420.7,422.02,419.58,420.28,33789.0,420.2513,421.5699,419.1325,419.8318,33789.0
2025-04-10 13:35:00,419.99,422.41,419.8,421.0,19066.0,419.5421,421.9595,419.3523,420.551,19066.0
2025-04-10 13:40:00,421.05,424.97,420.7,423.98,16272.0,420.601,424.5168,420.2513,423.5278,16272.0
2025-04-10 13:45:00,424.35,426.64,424.15,425.32,34231.0,423.8974,426.185,423.6976,424.8664,34231.0
2025-04-10 13:50:00,425.32,426.85,424.2,426.25,30284.0,424.8664,426.3948,423.7476,425.7954,30284.0
2025-04-10 13:55:00,426.25,427.67,426.23,426.54,14049.0,425.7954,427.2139,425.7754,426.0851,14049.0
2025-04-10 14:00:00,426.08,429.8,426.0,429.38,22417.0,425.6256,429.3416,425.5457,428.9221,22417.0
2025-04-10 14:05:00,429.35,429.63,425.79,425.92,24855.0,428.8921,429.1718,425.3359,425.4658,24855.0
2025-04-10 14:10:00,425.9,425.9,423.86,424.3,15166.0,425.4458,425.4458,423.408,423.8475,15166.0
2025-04-10 14:15:00,423.9,426.89,423.83,426.41,13292.0,423.4479,426.4347,423.378,425.9552,13292.0
2025-04-10 14:20:00,426.9,430.2,426.41,430.2,14077.0,426.4447,429.7412,425.9552,429.7412,14077.0
2025-04-10 14:25:00,429.5,431.47,428.86,431.28,13919.0,429.0419,431.0098,428.4026,430.82,13919.0
2025-04-10 14:30:00,431.32,433.37,430.5,430.87,13952.0,430.86,432.9078,430.0409,430.4105,13952.0
2025-04-10 14:35:00,430.63,431.07,429.34,430.35,13261.0,430.1707,430.6103,428.8821,429.891,13261.0
2025-04-10 14:40:00,430.89,432.49,430.89,431.94,19719.0,430.4305,432.0288,430.4305,431.4793,19719.0
2025-04-10 14:45:00,431.94,431.94,429.53,430.15,13177.0,431.4793,431.4793,429.0719,429.6912,13177.0
2025-04-10 14:50:00,430.2,431.71,429.44,429.54,25145.0,429.7412,431.2496,428.982,429.0819,25145.0
2025-04-10 14:55:00,429.36,431.33,428.76,430.71,17958.0,428.9021,430.87,428.3027,430.2507,17958.0
2025-04-10 15:00:00,430.71,433.22,429.94,432.84,11322.0,430.2507,432.758,429.4815,432.3784,11322.0
2025-04-10 15:05:00,432.84,434.33,429.81,430.04,40784.0,432.3784,433.8668,429.3516,429.5814,40784.0
2025-04-10 15:10:00,430.04,430.89,429.54,430.79,37405.0,429.5814,430.4305,429.0819,430.3306,37405.0
2025-04-10 15:15:00,430.92,432.79,430.18,432.38,20155.0,430.4604,432.3284,429.7212,431.9189,20155.0
2025-04-10 15:20:00,432.73,433.73,431.06,431.7,65214.0,432.2685,433.2674,430.6003,431.2396,65214.0
2025-04-10 15:25:00,431.77,432.36,427.88,427.88,33031.0,431.3095,431.8989,427.4237,427.4237,33031.0
2025-04-10 15:30:00,428.34,430.08,427.84,428.3,53207.0,427.8832,429.6213,427.3837,427.8432,53207.0
2025-04-10 15:35:00,427.9,428.33,425.55,426.36,26299.0,427.4436,427.8732,425.0962,425.9053,26299.0
2025-04-10 15:40:00,426.4,427.09,422.99,423.34,34172.0,425.9452,426.6345,422.5389,422.8885,34172.0
2025-04-10 15:45:00,423.76,425.8,423.1,424.81,25681.0,423.3081,425.3459,422.6488,424.3569,25681.0
2025-04-10 15:50:00,424.81,427.29,424.8,426.49,39470.0,424.3569,426.8343,424.347,426.0352,39470.0
2025-04-10 15:55:00,426.47,427.68,424.77,427.1,162047.0,426.0152,427.2239,424.317,426.6445,162047.0
2025-04-11 09:30:00,429.99,432.0,420.0,421.36,60657.0,429.5314,431.5393,419.5521,420.9106,60657.0
2025-04-11 09:35:00,422.37,427.4,421.62,425.33,12836.0,421.9195,426.9442,421.1703,424.8764,12836.0
2025-04-11 09:40:00,424.77,427.03,422.41,425.29,5716.0,424.317,426.5746,421.9595,424.8364,5716.0
2025-04-11 09:45:00,425.56,430.67,425.37,430.1,7377.0,425.1061,430.2107,424.9163,429.6413,7377.0
2025-04-11 09:50:00,429.08,430.35,427.98,429.92,21622.0,428.6224,429.891,427.5236,429.4615,21622.0
2025-04-11 09:55:00,428.51,429.58,427.5,427.5,14462.0,428.053,429.1219,427.0441,427.0441,14462.0
2025-04-11 10:00:00,428.52,429.27,426.01,428.59,25339.0,428.063,428.8122,425.5557,428.1329,25339.0
2025-04-11 10:05:00,428.4,432.39,428.33,430.47,12772.0,427.9431,431.9289,427.8732,430.0109,12772.0
2025-04-11 10:10:00,430.94,432.0,429.61,431.28,10810.0,430.4804,431.5393,429.1518,430.82,10810.0
2025-04-11 10:15:00,431.54,432.35,429.51,429.52,12847.0,431.0798,431.8889,429.0519,429.0619,12847.0
2025-04-11 10:20:00,429.52,429.95,427.5,429.24,18417.0,429.0619,429.4915,427.0441,428.7822,18417.0
2025-04-11 10:25:00,429.41,429.41,427.66,428.0,6242.0,428.952,428.952,427.2039,427.5435,6242.0
2025-04-11 10:30:00,427.5,428.98,426.89,428.98,13360.0,427.0441,428.5225,426.4347,428.5225,13360.0
2025-04-11 10:35:00,428.44,429.28,426.34,427.13,17124.0,427.9831,428.8222,425.8853,426.6745,17124.0
2025-04-11 10:40:00,426.8,430.0,426.41,430.0,10185.0,426.3448,429.5414,425.9552,429.5414,10185.0
2025-04-11 10:45:00,429.74,430.19,428.93,429.54,9180.0,429.2817,429.7312,428.4725,429.0819,9180.0
2025-04-11 10:50:00,429.17,429.17,427.36,427.74,16050.0,428.7123,428.7123,426.9042,427.2838,16050.0
2025-04-11 10:55:00,427.74,428.18,425.72,426.19,11436.0,427.2838,427.7233,425.266,425.7355,11436.0
2025-04-11 11:00:00,426.68,429.69,426.68,428.2,18747.0,426.2249,429.2317,426.2249,427.7433,18747.0
2025-04-11 11:05:00,427.57,428.23,426.76,427.98,27532.0,427.114,427.7733,426.3049,427.5236,27532.0
2025-04-11 11:10:00,427.59,428.45,427.15,427.5,18132.0,427.134,427.9931,426.6944,427.0441,18132.0
2025-04-11 11:15:00,427.38,428.43,426.86,428.16,11227.0,426.9242,427.9731,426.4048,427.7034,11227.0
2025-04-11 11:20:00,428.16,428.48,427.1,427.68,17077.0,427.7034,428.023,426.6445,427.2239,17077.0
2025-04-11 11:25:00,427.68,428.12,426.14,427.3,18622.0,427.2239,427.6634,425.6855,426.8443,18622.0
2025-04-11 11:30:00,427.23,428.77,427.16,427.87,9868.0,426.7744,428.3127,426.7044,427.4137,9868.0
2025-04-11 11:35:00,427.51,428.7,427.12,428.7,22153.0,427.0541,428.2428,426.6645,428.2428,22153.0
2025-04-11 11:40:00,428.07,429.1,427.85,428.77,6727.0,427.6135,428.6424,427.3937,428.3127,6727.0
2025-04-11 11:45:00,428.82,430.0,428.39,430.0,7030.0,428.3627,429.5414,427.9331,429.5414,7030.0
2025-04-11 11:50:00,429.5,430.54,428.93,430.36,6940.0,429.0419,430.0808,428.4725,429.901,6940.0
2025-04-11 11:55:00,430.37,430.7,429.73,430.58,16627.0,429.911,430.2407,429.2717,430.1208,16627.0
2025-04-11 12:00:00,430.39,430.79,429.44,430.0,17008.0,429.931,430.3306,428.982,429.5414,17008.0
2025-04-11 12:05:00,429.98,431.4,429.94,429.94,7353.0,429.5214,430.9399,429.4815,429.4815,7353.0
2025-04-11 12:10:00,430.55,431.92,430.28,431.36,13043.0,430.0908,431.4594,429.8211,430.9,13043.0
2025-04-11 12:15:00,431.56,431.84,430.71,431.44,4767.0,431.0997,431.3794,430.2507,430.9799,4767.0
2025-04-11 12:20:00,431.83,432.36,430.93,430.93,16477.0,431.3695,431.8989,430.4704,430.4704,16477.0
2025-04-11 12:25:00,430.91,431.46,430.61,431.19,7662.0,430.4504,430.9999,430.1508,430.7301,7662.0
2025-04-11 12:30:00,431.19,433.03,431.19,432.87,15674.0,430.7301,432.5682,430.7301,432.4083,15674.0
2025-04-11 12:35:00,432.61,435.08,432.6,434.12,20849.0,432.1486,434.616,432.1386,433.657,20849.0
2025-04-11 12:40:00,433.89,435.08,433.65,434.94,11773.0,433.4273,434.616,433.1875,434.4761,11773.0
2025-04-11 12:45:00,434.85,437.29,434.1,437.29,19500.0,434.3862,436.8236,433.637,436.8236,19500.0
2025-04-11 12:50:00,437.1,437.15,435.74,436.64,12743.0,436.6338,436.6838,435.2753,436.1743,12743.0
2025-04-11 12:55:00,436.16,438.04,436.16,437.37,24240.0,435.6948,437.5728,435.6948,436.9035,24240.0
2025-04-11 13:00:00,437.49,437.53,435.96,436.9,8845.0,437.0234,437.0634,435.4951,436.434,8845.0
2025-04-11 13:05:00,436.52,437.5,435.06,435.64,11329.0,436.0545,437.0334,434.596,435.1754,11329.0
2025-04-11 13:10:00,435.75,435.75,434.48,435.24,8062.0,435.2853,435.2853,434.0166,434.7758,8062.0
2025-04-11 13:15:00,435.54,435.67,433.21,433.23,8902.0,435.0755,435.2054,432.748,432.768,8902.0
2025-04-11 13:20:00,433.21,434.62,433.14,433.91,15917.0,432.748,434.1565,432.6781,433.4472,15917.0
2025-04-11 13:25:00,433.58,434.48,433.34,433.67,19948.0,433.1176,434.0166,432.8778,433.2075,19948.0
2025-04-11 13:30:00,433.66,434.28,433.03,433.97,9760.0,433.1975,433.8168,432.5682,433.5072,9760.0
2025-04-11 13:35:00,434.06,437.72,433.59,437.72,7707.0,433.5971,437.2532,433.1276,437.2532,7707.0
2025-04-11 13:40:00,437.74,440.51,437.56,439.87,9875.0,437.2732,440.0402,437.0933,439.4009,9875.0
2025-04-11 13:45:00,440.5,440.51,437.68,438.71,24276.0,440.0302,440.0402,437.2132,438.2421,24276.0
2025-04-11 13:50:00,438.4,440.73,438.21,440.73,13150.0,437.9324,440.26,437.7427,440.26,13150.0
2025-04-11 13:55:00,439.8,439.99,438.1,438.27,11887.0,439.331,439.5208,437.6328,437.8026,11887.0
2025-04-11 14:00:00,437.99,438.94,437.07,437.98,16245.0,437.5229,438.4719,436.6039,437.5129,16245.0
2025-04-11 14:05:00,437.98,438.69,436.87,438.09,9530.0,437.5129,438.2221,436.4041,437.6228,9530.0
2025-04-11 14:10:00,437.2,438.12,436.87,437.75,13346.0,436.7337,437.6527,436.4041,437.2831,13346.0
2025-04-11 14:15:00,437.75,438.12,436.05,436.45,15790.0,437.2831,437.6527,435.585,435.9845,15790.0
2025-04-11 14:20:00,436.45,437.21,435.9,436.56,7103.0,435.9845,436.7437,435.4351,436.0944,7103.0
2025-04-11 14:25:00,436.56,436.89,435.62,436.89,13975.0,436.0944,436.4241,435.1554,436.4241,13975.0
2025-04-11 14:30:00,437.22,437.63,436.33,437.27,7347.0,436.7537,437.1633,435.8647,436.8037,7347.0
2025-04-11 14:35:00,437.27,437.72,436.7,437.48,11664.0,436.8037,437.2532,436.2343,437.0134,11664.0
2025-04-11 14:40:00,437.5,437.9,436.99,437.29,7608.0,437.0334,437.433,436.524,436.8236,7608.0
2025-04-11 14:45:00,437.49,438.16,437.03,437.65,5385.0,437.0234,437.6927,436.5639,437.1832,5385.0
2025-04-11 14:50:00,437.65,438.04,435.88,436.72,13684.0,437.1832,437.5728,435.4151,436.2542,13684.0
2025-04-11 14:55:00,437.05,437.39,436.05,436.31,22719.0,436.5839,436.9235,435.585,435.8447,22719.0
2025-04-11 15:00:00,436.2,438.18,436.14,437.73,8867.0,435.7348,437.7127,435.6749,437.2632,8867.0
2025-04-11 15:05:00,437.81,438.76,437.31,438.46,9875.0,437.3431,438.2921,436.8436,437.9924,9875.0
2025-04-11 15:10:00,438.57,439.41,438.16,438.55,12155.0,438.1023,438.9414,437.6927,438.0823,12155.0
2025-04-11 15:15:00,438.74,438.93,437.9,438.66,11398.0,438.2721,438.4619,437.433,438.1922,11398.0
2025-04-11 15:20:00,438.55,439.16,437.91,438.71,12691.0,438.0823,438.6916,437.443,438.2421,12691.0
2025-04-11 15:25:00,438.58,439.49,438.5,438.74,18083.0,438.1123,439.0213,438.0323,438.2721,18083.0
2025-04-11 15:30:00,438.5,439.57,437.87,439.09,15734.0,438.0323,439.1012,437.403,438.6217,15734.0
2025-04-11 15:35:00,439.0,439.13,437.93,438.91,9543.0,438.5318,438.6617,437.4629,438.4419,9543.0
2025-04-11 15:40:00,439.06,439.5,438.2,439.39,19007.0,438.5917,439.0313,437.7327,438.9214,19007.0
2025-04-11 15:45:00,439.39,439.39,437.44,437.89,25754.0,438.9214,438.9214,436.9735,437.423,25754.0
2025-04-11 15:50:00,438.0,439.29,437.54,438.94,46729.0,437.5329,438.8215,437.0734,438.4719,46729.0
2025-04-11 15:55:00,438.94,438.95,437.36,438.15,95500.0,438.4719,438.4819,436.8936,437.6827,95500.0
2025-04-14 09:30:00,448.0,448.0,444.09,446.38,64996.0,447.5222,447.5222,443.6164,445.9039,64996.0
2025-04-14 09:35:00,446.75,447.45,443.92,445.54,20837.0,446.2735,446.9728,443.4466,445.0648,20837.0
2025-04-14 09:40:00,445.64,445.94,442.87,445.94,16785.0,445.1647,445.4644,442.3977,445.4644,16785.0
2025-04-14 09:45:00,445.58,447.21,443.87,446.09,12369.0,445.1048,446.7331,443.3966,445.6142,12369.0
2025-04-14 09:50:00,445.96,446.64,444.15,446.0,15052.0,445.4844,446.1637,443.6763,445.5243,15052.0
2025-04-14 09:55:00,445.9,446.26,443.39,443.76,12318.0,445.4245,445.7841,442.9171,443.2867,12318.0
2025-04-14 10:00:00,444.01,445.8,442.73,443.96,11452.0,443.5365,445.3246,442.2578,443.4865,11452.0
2025-04-14 10:05:00,443.9,444.83,443.25,443.25,7891.0,443.4266,444.3556,442.7773,442.7773,7891.0
2025-04-14 10:10:00,443.13,444.65,442.63,444.65,3449.0,442.6574,444.1758,442.1579,444.1758,3449.0
2025-04-14 10:15:00,444.99,444.99,442.53,444.13,6995.0,444.5154,444.5154,442.058,443.6563,6995.0
2025-04-14 10:20:00,444.14,444.36,442.07,442.94,38794.0,443.6663,443.8861,441.5985,442.4676,38794.0
2025-04-14 10:25:00,442.94,443.22,442.0,442.56,32754.0,442.4676,442.7473,441.5286,442.088,32754.0
2025-04-14 10:30:00,443.2,443.66,442.69,443.05,47288.0,442.7273,443.1868,442.2179,442.5775,47288.0
2025-04-14 10:35:00,442.78,443.29,442.17,442.87,11982.0,442.3078,442.8172,441.6984,442.3977,11982.0
2025-04-14 10:40:00,442.54,443.44,442.17,443.11,19087.0,442.068,442.9671,441.6984,442.6374,19087.0
2025-04-14 10:45:00,442.92,446.88,442.69,445.49,19993.0,442.4476,446.4034,442.2179,445.0149,19993.0
2025-04-14 10:50:00,446.09,447.34,445.65,447.34,21875.0,445.6142,446.8629,445.1747,446.8629,21875.0
2025-04-14 10:55:00,447.36,448.73,446.12,448.42,17223.0,446.8829,448.2514,445.6442,447.9418,17223.0
2025-04-14 11:00:00,448.41,448.41,447.08,448.04,34459.0,447.9318,447.9318,446.6032,447.5622,34459.0
2025-04-14 11:05:00,448.02,448.76,447.07,448.18,16767.0,447.5422,448.2814,446.5932,447.702,16767.0
2025-04-14 11:10:00,448.22,449.0,448.0,448.98,9873.0,447.742,448.5211,447.5222,448.5012,9873.0
2025-04-14 11:15:00,449.1,450.0,448.62,449.25,11862.0,448.621,449.5201,448.1415,448.7709,11862.0
2025-04-14 11:20:00,449.08,449.12,447.66,448.62,18249.0,448.6011,448.641,447.1826,448.1415,18249.0
2025-04-14 11:25:00,448.3,448.94,446.72,447.18,14416.0,447.8219,448.4612,446.2436,446.7031,14416.0
2025-04-14 11:30:00,447.08,448.14,446.96,447.64,7210.0,446.6032,447.6621,446.4833,447.1626,7210.0
2025-04-14 11:35:00,447.67,448.0,446.0,446.0,10196.0,447.1926,447.5222,445.5243,445.5243,10196.0
2025-04-14 11:40:00,446.03,446.75,445.44,445.95,15295.0,445.5543,446.2735,444.9649,445.4744,15295.0
2025-04-14 11:45:00,445.86,445.86,444.7,445.25,13541.0,445.3845,445.3845,444.2257,444.7751,13541.0
2025-04-14 11:50:00,445.33,445.35,443.87,444.78,10370.0,444.8551,444.875,443.3966,444.3056,10370.0
2025-04-14 11:55:00,444.77,445.42,443.32,443.83,11590.0,444.2957,444.945,442.8472,443.3567,11590.0
2025-04-14 12:00:00,443.44,444.98,443.32,444.64,5368.0,442.9671,444.5054,442.8472,444.1658,5368.0
2025-04-14 12:05:00,444.53,444.53,443.26,443.91,5190.0,444.0559,444.0559,442.7873,443.4366,5190.0
2025-04-14 12:10:00,443.5,444.17,442.35,443.39,6272.0,443.027,443.6963,441.8782,442.9171,6272.0
2025-04-14 12:15:00,443.59,444.99,443.59,444.46,13154.0,443.1169,444.5154,443.1169,443.986,13154.0
2025-04-14 12:20:00,443.94,445.8,443.94,444.38,17684.0,443.4665,445.3246,443.4665,443.9061,17684.0
2025-04-14 12:25:00,444.39,444.79,443.37,443.75,5948.0,443.9161,444.3156,442.8971,443.2767,5948.0
2025-04-14 12:30:00,443.75,445.2,443.62,444.8,6729.0,443.2767,444.7252,443.1469,444.3256,6729.0
2025-04-14 12:35:00,444.96,445.5,444.51,444.56,4506.0,444.4855,445.0249,444.0359,444.0859,4506.0
2025-04-14 12:40:00,444.56,445.42,444.43,445.08,5945.0,444.0859,444.945,443.956,444.6053,5945.0
2025-04-14 12:45:00,445.28,445.55,444.96,445.33,2688.0,444.8051,445.0748,444.4855,444.8551,2688.0
2025-04-14 12:50:00,444.87,445.27,443.95,445.27,6353.0,444.3955,444.7951,443.4765,444.7951,6353.0
2025-04-14 12:55:00,445.33,445.33,444.22,444.42,3237.0,444.8551,444.8551,443.7462,443.946,3237.0
2025-04-14 13:00:00,444.3,447.32,443.79,443.93,9347.0,443.8262,446.8429,443.3167,443.4566,9347.0
2025-04-14 13:05:00,443.94,444.7,443.93,444.28,4829.0,443.4665,444.2257,443.4566,443.8062,4829.0
2025-04-14 13:10:00,444.28,444.48,443.76,444.38,2769.0,443.8062,444.006,443.2867,443.9061,2769.0
2025-04-14 13:15:00,444.19,445.17,443.67,445.11,6223.0,443.7163,444.6952,443.1968,444.6353,6223.0
2025-04-14 13:20:00,445.02,445.94,444.98,445.4,6029.0,444.5454,445.4644,444.5054,444.925,6029.0
2025-04-14 13:25:00,445.18,445.9,444.43,445.31,9268.0,444.7052,445.4245,443.956,444.8351,9268.0
2025-04-14 13:30:00,444.95,445.58,444.37,444.68,21580.0,444.4755,445.1048,443.8961,444.2058,21580.0
2025-04-14 13:35:00,444.75,445.77,444.46,445.42,5378.0,444.2757,445.2946,443.986,444.945,5378.0
2025-04-14 13:40:00,445.6,446.3,445.12,445.12,5209.0,445.1248,445.824,444.6453,444.6453,5209.0
2025-04-14 13:45:00,445.27,446.05,444.55,445.84,5216.0,444.7951,445.5743,444.0759,445.3645,5216.0
2025-04-14 13:50:00,445.53,446.66,445.53,446.5,14719.0,445.0548,446.1836,445.0548,446.0238,14719.0
2025-04-14 13:55:00,446.83,446.99,445.77,446.55,5343.0,446.3535,446.5133,445.2946,446.0738,5343.0
2025-04-14 14:00:00,446.72,447.54,446.6,447.51,2128.0,446.2436,447.0627,446.1237,447.0327,2128.0
2025-04-14 14:05:00,447.54,447.54,446.81,447.09,8988.0,447.0627,447.0627,446.3335,446.6132,8988.0
2025-04-14 14:10:00,447.06,447.12,446.06,446.81,4749.0,446.5832,446.6431,445.5843,446.3335,4749.0
2025-04-14 14:15:00,446.21,447.15,446.21,447.13,7815.0,445.7341,446.6731,445.7341,446.6531,7815.0
2025-04-14 14:20:00,446.81,448.09,446.81,447.8,6532.0,446.3335,447.6121,446.3335,447.3224,6532.0
2025-04-14 14:25:00,448.0,448.11,447.52,447.82,7271.0,447.5222,447.6321,447.0427,447.3424,7271.0
2025-04-14 14:30:00,447.6,448.56,447.41,448.16,11336.0,447.1226,448.0816,446.9328,447.682,11336.0
2025-04-14 14:35:00,448.6,448.78,447.93,448.3,6089.0,448.1216,448.3014,447.4523,447.8219,6089.0
2025-04-14 14:40:00,448.23,448.66,448.17,448.39,4900.0,447.752,448.1815,447.692,447.9118,4900.0
2025-04-14 14:45:00,448.39,448.66,447.94,448.32,8978.0,447.9118,448.1815,447.4623,447.8419,8978.0
2025-04-14 14:50:00,448.36,448.52,447.89,448.15,6204.0,447.8818,448.0417,447.4123,447.6721,6204.0
2025-04-14 14:55:00,448.03,448.12,447.76,447.83,7752.0,447.5522,447.6421,447.2825,447.3524,7752.0
2025-04-14 15:00:00,447.75,449.04,447.48,448.66,9769.0,447.2725,448.5611,447.0028,448.1815,9769.0
2025-04-14 15:05:00,448.66,449.17,448.38,448.88,6924.0,448.1815,448.691,447.9018,448.4013,6924.0
2025-04-14 15:10:00,448.87,449.39,448.5,449.13,6498.0,448.3913,448.9107,448.0217,448.651,6498.0
2025-04-14 15:15:00,449.14,449.98,448.87,449.2,17257.0,448.661,449.5001,448.3913,448.7209,17257.0
2025-04-14 15:20:00,448.93,449.84,448.93,449.84,5858.0,448.4512,449.3602,448.4512,449.3602,5858.0
2025-04-14 15:25:00,449.84,450.08,448.92,449.69,14186.0,449.3602,449.6,448.4412,449.2104,14186.0
2025-04-14 15:30:00,449.92,450.32,449.29,449.89,13928.0,449.4402,449.8397,448.8108,449.4102,13928.0
2025-04-14 15:35:00,450.01,450.01,449.13,449.71,12182.0,449.5301,449.5301,448.651,449.2304,12182.0
2025-04-14 15:40:00,449.55,450.84,449.55,450.61,12367.0,449.0706,450.3592,449.0706,450.1294,12367.0
2025-04-14 15:45:00,450.61,450.73,449.39,449.79,23930.0,450.1294,450.2493,448.9107,449.3103,23930.0
2025-04-14 15:50:00,449.44,450.72,448.97,449.44,38468.0,448.9607,450.2393,448.4912,448.9607,38468.0
2025-04-14 15:55:00,449.43,449.44,448.3,449.33,87334.0,448.9507,448.9607,447.8219,448.8508,87334.0
2025-04-15 09:30:00,447.59,448.83,445.87,447.36,72695.0,447.1126,448.3513,445.3945,446.8829,72695.0
2025-04-15 09:35:00,446.85,448.26,443.26,447.76,36480.0,446.3734,447.7819,442.7873,447.2825,36480.0
2025-04-15 09:40:00,447.78,449.18,446.92,447.18,21279.0,447.3024,448.701,446.4434,446.7031,21279.0
2025-04-15 09:45:00,447.19,448.83,446.87,448.56,13847.0,446.7131,448.3513,446.3934,448.0816,13847.0
2025-04-15 09:50:00,448.26,450.27,448.13,448.61,21613.0,447.7819,449.7898,447.6521,448.1316,21613.0
2025-04-15 09:55:00,448.38,448.9,447.47,447.71,17752.0,447.9018,448.4213,446.9928,447.2325,17752.0
2025-04-15 10:00:00,447.71,450.16,447.39,449.22,32461.0,447.2325,449.6799,446.9129,448.7409,32461.0
2025-04-15 10:05:00,449.22,449.22,446.68,446.97,5143.0,448.7409,448.7409,446.2036,446.4933,5143.0
2025-04-15 10:10:00,447.36,447.89,446.3,446.77,7224.0,446.8829,447.4123,445.824,446.2935,7224.0
2025-04-15 10:15:00,446.13,447.11,444.91,444.91,9707.0,445.6542,446.6332,444.4355,444.4355,9707.0
2025-04-15 10:20:00,444.91,445.87,443.82,444.04,16931.0,444.4355,445.3945,443.3467,443.5664,16931.0
2025-04-15 10:25:00,444.04,444.41,443.08,443.81,12834.0,443.5664,443.936,442.6075,443.3367,12834.0
2025-04-15 10:30:00,443.43,444.74,443.18,443.41,10254.0,442.9571,444.2657,442.7074,442.9371,10254.0
2025-04-15 10:35:00,443.52,443.7,442.69,442.94,13663.0,443.047,443.2268,442.2179,442.4676,13663.0
2025-04-15 10:40:00,442.94,444.56,442.63,444.22,7322.0,442.4676,444.0859,442.1579,443.7462,7322.0
2025-04-15 10:45:00,444.22,444.74,443.25,444.42,10330.0,443.7462,444.2657,442.7773,443.946,10330.0
2025-04-15 10:50:00,444.25,445.11,443.72,443.86,20834.0,443.7762,444.6353,443.2468,443.3866,20834.0
2025-04-15 10:55:00,444.5,445.59,444.48,444.76,17946.0,444.0259,445.1148,444.006,444.2857,17946.0
2025-04-15 11:00:00,444.47,445.59,443.96,445.05,13868.0,443.996,445.1148,443.4865,444.5754,13868.0
2025-04-15 11:05:00,444.41,445.09,443.51,443.89,12514.0,443.936,444.6153,443.037,443.4166,12514.0
2025-04-15 11:10:00,443.89,446.26,443.89,445.9,12238.0,443.4166,445.7841,443.4166,445.4245,12238.0
2025-04-15 11:15:00,445.66,446.26,444.44,444.77,29232.0,445.1847,445.7841,443.966,444.2957,29232.0
2025-04-15 11:20:00,444.89,445.53,444.45,445.12,25218.0,444.4155,445.0548,443.976,444.6453,25218.0
2025-04-15 11:25:00,444.96,444.97,443.84,443.91,9038.0,444.4855,444.4954,443.3666,443.4366,9038.0
2025-04-15 11:30:00,443.92,444.98,443.91,444.51,12174.0,443.4466,444.5054,443.4366,444.0359,12174.0
2025-04-15 11:35:00,444.22,444.63,443.12,443.63,8595.0,443.7462,444.1558,442.6474,443.1569,8595.0
2025-04-15 11:40:00,443.53,443.63,442.43,443.22,6624.0,443.057,443.1569,441.9582,442.7473,6624.0
2025-04-15 11:45:00,443.22,443.63,442.44,442.96,6028.0,442.7473,443.1569,441.9681,442.4876,6028.0
2025-04-15 11:50:00,442.96,443.15,441.96,443.06,5919.0,442.4876,442.6774,441.4887,442.5875,5919.0
2025-04-15 11:55:00,443.14,443.78,442.95,443.44,5212.0,442.6674,443.3067,442.4776,442.9671,5212.0
2025-04-15 12:00:00,443.89,444.26,443.69,443.69,2719.0,443.4166,443.7862,443.2168,443.2168,2719.0
2025-04-15 12:05:00,443.64,443.78,442.25,442.84,11705.0,443.1669,443.3067,441.7783,442.3677,11705.0
2025-04-15 12:10:00,443.01,443.01,442.16,442.19,4274.0,442.5375,442.5375,441.6884,441.7184,4274.0
2025-04-15 12:15:00,442.28,442.85,441.96,442.47,8208.0,441.8083,442.3777,441.4887,441.9981,8208.0
2025-04-15 12:20:00,442.47,442.47,441.18,441.25,43330.0,441.9981,441.9981,440.7095,440.7794,43330.0
2025-04-15 12:25:00,441.37,441.71,440.54,440.78,24077.0,440.8993,441.2389,440.0702,440.3099,24077.0
2025-04-15 12:30:00,440.85,441.72,440.73,441.38,29775.0,440.3798,441.2489,440.26,440.9093,29775.0
2025-04-15 12:35:00,441.38,441.56,440.04,440.35,17787.0,440.9093,441.0891,439.5707,439.8804,17787.0
2025-04-15 12:40:00,440.35,441.08,439.88,441.08,20765.0,439.8804,440.6096,439.4109,440.6096,20765.0
2025-04-15 12:45:00,440.96,440.98,440.03,440.44,16162.0,440.4897,440.5097,439.5607,439.9703,16162.0
2025-04-15 12:50:00,440.44,440.98,440.32,440.32,13820.0,439.9703,440.5097,439.8504,439.8504,13820.0
2025-04-15 12:55:00,440.43,440.89,439.9,440.64,11819.0,439.9603,440.4198,439.4308,440.1701,11819.0
2025-04-15 13:00:00,440.64,441.27,440.38,441.09,16662.0,440.1701,440.7994,439.9103,440.6196,16662.0
2025-04-15 13:05:00,441.07,441.62,440.83,441.03,6869.0,440.5996,441.149,440.3599,440.5596,6869.0
2025-04-15 13:10:00,441.03,441.56,440.71,441.31,21652.0,440.5596,441.0891,440.24,440.8393,21652.0
2025-04-15 13:15:00,441.19,441.2,440.22,440.63,7989.0,440.7195,440.7295,439.7505,440.1601,7989.0
2025-04-15 13:20:00,440.86,441.39,440.38,440.38,11426.0,440.3898,440.9193,439.9103,439.9103,11426.0
2025-04-15 13:25:00,440.31,440.59,439.65,440.1,14720.0,439.8404,440.1201,439.1811,439.6306,14720.0
2025-04-15 13:30:00,439.9,440.73,439.89,440.3,8331.0,439.4308,440.26,439.4209,439.8304,8331.0
2025-04-15 13:35:00,440.12,440.61,439.97,440.61,10704.0,439.6506,440.1401,439.5008,440.1401,10704.0
2025-04-15 13:40:00,440.63,440.99,440.51,440.66,7709.0,440.1601,440.5197,440.0402,440.19,7709.0
2025-04-15 13:45:00,440.69,440.69,440.13,440.65,7449.0,440.22,440.22,439.6606,440.18,7449.0
2025-04-15 13:50:00,440.91,441.11,439.78,439.93,22992.0,440.4398,440.6396,439.311,439.4608,22992.0
2025-04-15 13:55:00,440.05,440.55,439.63,439.63,11513.0,439.5807,440.0802,439.1611,439.1611,11513.0
2025-04-15 14:00:00,439.65,440.1,439.18,439.44,7613.0,439.1811,439.6306,438.7116,438.9713,7613.0
2025-04-15 14:05:00,439.59,440.0,438.61,439.7,13652.0,439.1212,439.5307,438.1422,439.2311,13652.0
2025-04-15 14:10:00,439.7,440.02,439.48,439.55,13462.0,439.2311,439.5507,439.0113,439.0812,13462.0
2025-04-15 14:15:00,439.81,439.83,439.11,439.12,10766.0,439.3409,439.3609,438.6417,438.6517,10766.0
2025-04-15 14:20:00,438.99,439.31,438.41,439.0,11440.0,438.5218,438.8415,437.9424,438.5318,11440.0
2025-04-15 14:25:00,438.97,439.77,438.96,439.25,11017.0,438.5018,439.301,438.4919,438.7815,11017.0
2025-04-15 14:30:00,439.37,440.2,439.36,439.64,17046.0,438.9014,439.7305,438.8914,439.1711,17046.0
2025-04-15 14:35:00,439.62,439.87,439.01,439.48,12662.0,439.1511,439.4009,438.5418,439.0113,12662.0
2025-04-15 14:40:00,439.42,439.92,439.12,439.48,18297.0,438.9514,439.4508,438.6517,439.0113,18297.0
2025-04-15 14:45:00,439.24,439.87,438.98,439.13,16992.0,438.7716,439.4009,438.5118,438.6617,16992.0
2025-04-15 14:50:00,439.08,439.67,438.93,439.62,10521.0,438.6117,439.2011,438.4619,439.1511,10521.0
2025-04-15 14:55:00,439.68,439.96,439.12,439.21,15280.0,439.2111,439.4908,438.6517,438.7416,15280.0
2025-04-15 15:00:00,439.29,439.7,439.07,439.52,13029.0,438.8215,439.2311,438.6017,439.0513,13029.0
2025-04-15 15:05:00,439.52,440.07,439.21,439.88,38152.0,439.0513,439.6007,438.7416,439.4109,38152.0
2025-04-15 15:10:00,439.65,440.18,439.49,440.08,16448.0,439.1811,439.7106,439.0213,439.6107,16448.0
2025-04-15 15:15:00,440.06,440.51,439.76,440.4,16271.0,439.5907,440.0402,439.291,439.9303,16271.0
2025-04-15 15:20:00,440.4,440.59,440.1,440.46,14410.0,439.9303,440.1201,439.6306,439.9903,14410.0
2025-04-15 15:25:00,440.38,440.73,440.14,440.73,23454.0,439.9103,440.26,439.6706,440.26,23454.0
2025-04-15 15:30:00,440.73,440.86,439.81,440.12,15520.0,440.26,440.3898,439.3409,439.6506,15520.0
2025-04-15 15:35:00,440.22,441.15,439.78,440.71,26579.0,439.7505,440.6795,439.311,440.24,26579.0
2025-04-15 15:40:00,440.79,440.96,439.96,440.59,22298.0,440.3199,440.4897,439.4908,440.1201,22298.0
2025-04-15 15:45:00,440.49,440.73,439.83,440.52,23769.0,440.0202,440.26,439.3609,440.0502,23769.0
2025-04-15 15:50:00,440.8,441.27,440.21,440.7,46807.0,440.3299,440.7994,439.7405,440.23,46807.0
2025-04-15 15:55:00,440.71,441.27,440.26,441.0,121780.0,440.24,440.7994,439.7905,440.5297,121780.0
2025-04-16 09:30:00,441.33,445.26,441.33,445.12,44236.0,440.8593,444.7851,440.8593,444.6453,44236.0
2025-04-16 09:35:00,445.06,445.94,443.51,444.99,23165.0,444.5853,445.4644,443.037,444.5154,23165.0
2025-04-16 09:40:00,443.44,443.44,437.21,437.22,6769.0,442.9671,442.9671,436.7437,436.7537,6769.0
2025-04-16 09:45:00,437.41,440.43,437.26,439.89,13118.0,436.9435,439.9603,436.7937,439.4209,13118.0
2025-04-16 09:50:00,439.93,439.93,437.74,437.83,11508.0,439.4608,439.4608,437.2732,437.3631,11508.0
2025-04-16 09:55:00,437.75,439.48,437.46,437.82,22457.0,437.2831,439.0113,436.9935,437.3531,22457.0
2025-04-16 10:00:00,437.94,439.42,437.48,439.36,16570.0,437.4729,438.9514,437.0134,438.8914,16570.0
2025-04-16 10:05:00,438.87,440.46,438.3,438.62,10380.0,438.4019,439.9903,437.8326,438.1522,10380.0
2025-04-16 10:10:00,439.05,439.83,438.42,438.76,13160.0,438.5818,439.3609,437.9524,438.2921,13160.0
2025-04-16 10:15:00,439.14,439.99,438.62,439.6,12937.0,438.6717,439.5208,438.1522,439.1312,12937.0
2025-04-16 10:20:00,439.22,440.7,438.97,440.29,12721.0,438.7516,440.23,438.5018,439.8204,12721.0
2025-04-16 10:25:00,440.33,440.52,440.18,440.25,2649.0,439.8604,440.0502,439.7106,439.7805,2649.0
2025-04-16 10:30:00,439.89,440.6,439.78,440.14,7402.0,439.4209,440.1301,439.311,439.6706,7402.0
2025-04-16 10:35:00,440.28,440.89,439.97,440.55,8990.0,439.8104,440.4198,439.5008,440.0802,8990.0
2025-04-16 10:40:00,440.88,441.86,440.86,441.64,15284.0,440.4098,441.3888,440.3898,441.169,15284.0
2025-04-16 10:45:00,441.55,442.2,441.22,441.72,4443.0,441.0791,441.7284,440.7494,441.2489,4443.0
2025-04-16 10:50:00,441.91,443.01,441.91,442.39,28890.0,441.4387,442.5375,441.4387,441.9182,28890.0
2025-04-16 10:55:00,442.08,443.03,442.08,442.62,5640.0,441.6085,442.5575,441.6085,442.1479,5640.0
2025-04-16 11:00:00,443.03,443.64,441.33,441.81,17162.0,442.5575,443.1669,440.8593,441.3388,17162.0
2025-04-16 11:05:00,441.84,442.3,441.58,442.01,12379.0,441.3688,441.8283,441.1091,441.5386,12379.0
2025-04-16 11:10:00,442.42,443.33,442.38,443.33,9150.0,441.9482,442.8572,441.9082,442.8572,9150.0
2025-04-16 11:15:00,443.13,444.61,442.97,444.47,13150.0,442.6574,444.1358,442.4976,443.996,13150.0
2025-04-16 11:20:00,444.38,444.89,444.14,444.65,19863.0,443.9061,444.4155,443.6663,444.1758,19863.0
2025-04-16 11:25:00,444.56,445.2,444.5,445.19,21896.0,444.0859,444.7252,444.0259,444.7152,21896.0
2025-04-16 11:30:00,444.9,444.99,442.43,442.46,40989.0,444.4255,444.5154,441.9582,441.9881,40989.0
2025-04-16 11:35:00,442.84,442.88,442.36,442.71,2934.0,442.3677,442.4077,441.8882,442.2379,2934.0
2025-04-16 11:40:00,442.81,442.92,442.46,442.52,3832.0,442.3377,442.4476,441.9881,442.0481,3832.0
2025-04-16 11:45:00,442.08,442.32,441.41,441.65,4007.0,441.6085,441.8483,440.9392,441.179,4007.0
2025-04-16 11:50:00,441.53,441.58,440.48,440.58,3812.0,441.0591,441.1091,440.0102,440.1101,3812.0
2025-04-16 11:55:00,440.74,441.25,440.52,440.88,7720.0,440.27,440.7794,440.0502,440.4098,7720.0
2025-04-16 12:00:00,440.46,441.19,440.4,441.19,5572.0,439.9903,440.7195,439.9303,440.7195,5572.0
2025-04-16 12:05:00,441.14,441.14,440.35,440.94,3695.0,440.6695,440.6695,439.8804,440.4697,3695.0
2025-04-16 12:10:00,440.83,440.83,440.23,440.71,9925.0,440.3599,440.3599,439.7605,440.24,9925.0
2025-04-16 12:15:00,440.73,440.97,440.1,440.83,2585.0,440.26,440.4997,439.6306,440.3599,2585.0
2025-04-16 12:20:00,440.76,440.96,440.75,440.96,904.0,440.2899,440.4897,440.2799,440.4897,904.0
2025-04-16 12:25:00,441.01,441.17,440.37,440.37,6091.0,440.5397,440.6995,439.9003,439.9003,6091.0
2025-04-16 12:30:00,440.69,441.24,440.68,440.98,7468.0,440.22,440.7694,440.21,440.5097,7468.0
2025-04-16 12:35:00,440.98,440.98,440.2,440.33,4026.0,440.5097,440.5097,439.7305,439.8604,4026.0
2025-04-16 12:40:00,440.34,440.75,440.16,440.73,10525.0,439.8704,440.2799,439.6906,440.26,10525.0
2025-04-16 12:45:00,440.76,440.76,440.21,440.56,7835.0,440.2899,440.2899,439.7405,440.0901,7835.0
2025-04-16 12:50:00,440.37,441.02,440.29,440.88,4919.0,439.9003,440.5497,439.8204,440.4098,4919.0
2025-04-16 12:55:00,441.01,441.29,440.79,441.29,2196.0,440.5397,440.8194,440.3199,440.8194,2196.0
2025-04-16 13:00:00,441.25,441.66,440.99,441.23,3755.0,440.7794,441.189,440.5197,440.7594,3755.0
2025-04-16 13:05:00,440.99,441.81,440.78,440.91,4074.0,440.5197,441.3388,440.3099,440.4398,4074.0
2025-04-16 13:10:00,441.48,441.58,440.92,441.0,4407.0,441.0092,441.1091,440.4498,440.5297,4407.0
2025-04-16 13:15:00,441.11,441.91,441.11,441.77,4452.0,440.6396,441.4387,440.6396,441.2989,4452.0
2025-04-16 13:20:00,441.39,441.75,441.2,441.21,7653.0,440.9193,441.2789,440.7295,440.7395,7653.0
2025-04-16 13:25:00,441.23,441.95,441.23,441.86,2206.0,440.7594,441.4787,440.7594,441.3888,2206.0
2025-04-16 13:30:00,441.73,441.78,440.1,440.1,5317.0,441.2589,441.3088,439.6306,439.6306,5317.0
2025-04-16 13:35:00,440.38,440.57,439.39,439.4,6635.0,439.9103,440.1001,438.9214,438.9314,6635.0
2025-04-16 13:40:00,439.36,439.36,438.55,438.8,18215.0,438.8914,438.8914,438.0823,438.332,18215.0
2025-04-16 13:45:00,438.78,438.78,438.0,438.14,4731.0,438.312,438.312,437.5329,437.6727,4731.0
2025-04-16 13:50:00,438.21,438.5,437.47,437.91,8617.0,437.7427,438.0323,437.0034,437.443,8617.0
2025-04-16 13:55:00,438.27,438.27,437.13,437.36,4261.0,437.8026,437.8026,436.6638,436.8936,4261.0
2025-04-16 14:00:00,437.67,438.33,437.23,438.33,6311.0,437.2032,437.8625,436.7637,437.8625,6311.0
2025-04-16 14:05:00,438.32,438.92,438.15,438.92,9053.0,437.8525,438.4519,437.6827,438.4519,9053.0
2025-04-16 14:10:00,439.11,439.72,438.87,439.72,8084.0,438.6417,439.251,438.4019,439.251,8084.0
2025-04-16 14:15:00,439.92,439.93,438.92,439.3,7014.0,439.4508,439.4608,438.4519,438.8315,7014.0
2025-04-16 14:20:00,439.38,440.01,438.99,439.82,3695.0,438.9114,439.5407,438.5218,439.3509,3695.0
2025-04-16 14:25:00,439.69,440.06,439.49,439.63,5482.0,439.2211,439.5907,439.0213,439.1611,5482.0
2025-04-16 14:30:00,439.63,440.21,439.14,440.18,19823.0,439.1611,439.7405,438.6717,439.7106,19823.0
2025-04-16 14:35:00,440.0,440.0,438.85,439.17,7517.0,439.5307,439.5307,438.382,438.7016,7517.0
2025-04-16 14:40:00,438.52,438.69,437.56,438.0,7361.0,438.0523,438.2221,437.0933,437.5329,7361.0
2025-04-16 14:45:00,438.26,438.31,437.72,437.75,8345.0,437.7926,437.8425,437.2532,437.2831,8345.0
2025-04-16 14:50:00,437.65,438.17,437.45,437.92,8161.0,437.1832,437.7027,436.9835,437.453,8161.0
2025-04-16 14:55:00,437.72,438.1,437.22,437.33,4325.0,437.2532,437.6328,436.7537,436.8636,4325.0
2025-04-16 15:00:00,437.44,437.78,436.88,436.88,5492.0,436.9735,437.3131,436.4141,436.4141,5492.0
2025-04-16 15:05:00,436.99,436.99,436.33,436.33,3826.0,436.524,436.524,435.8647,435.8647,3826.0
2025-04-16 15:10:00,436.37,437.31,435.79,436.79,13866.0,435.9046,436.8436,435.3252,436.3242,13866.0
2025-04-16 15:15:00,436.65,437.02,436.24,436.25,9100.0,436.1843,436.5539,435.7748,435.7847,9100.0
2025-04-16 15:20:00,436.02,436.63,435.77,435.95,7119.0,435.555,436.1643,435.3053,435.4851,7119.0
2025-04-16 15:25:00,435.93,436.33,435.54,435.79,6530.0,435.4651,435.8647,435.0755,435.3252,6530.0
2025-04-16 15:30:00,435.97,436.86,435.79,436.28,9592.0,435.505,436.3941,435.3252,435.8147,9592.0
2025-04-16 15:35:00,436.2,436.56,435.96,436.22,10709.0,435.7348,436.0944,435.4951,435.7548,10709.0
2025-04-16 15:40:00,436.47,437.31,436.03,436.19,18106.0,436.0045,436.8436,435.565,435.7248,18106.0
2025-04-16 15:45:00,436.28,436.38,435.6,436.03,20696.0,435.8147,435.9146,435.1354,435.565,20696.0
2025-04-16 15:50:00,436.03,437.17,435.36,436.8,62735.0,435.565,436.7038,434.8957,436.3342,62735.0
2025-04-16 15:55:00,436.88,437.24,436.32,436.79,69968.0,436.4141,436.7737,435.8547,436.3242,69968.0
2025-04-17 09:30:00,434.54,436.02,431.21,432.98,131961.0,434.0766,435.555,430.7501,432.5182,131961.0
2025-04-17 09:35:00,432.45,432.94,426.89,427.47,18279.0,431.9888,432.4783,426.4347,427.0141,18279.0
2025-04-17 09:40:00,427.12,427.85,425.05,426.31,49122.0,426.6645,427.3937,424.5967,425.8553,49122.0
2025-04-17 09:45:00,425.94,429.4,425.81,428.96,41521.0,425.4857,428.942,425.3559,428.5025,41521.0
2025-04-17 09:50:00,428.92,429.9,427.56,428.02,34714.0,428.4626,429.4415,427.104,427.5635,34714.0
2025-04-17 09:55:00,428.02,429.51,426.66,429.16,28434.0,427.5635,429.0519,426.205,428.7023,28434.0
2025-04-17 10:00:00,429.74,430.4,428.57,430.24,44097.0,429.2817,429.941,428.1129,429.7812,44097.0
2025-04-17 10:05:00,429.15,431.5,429.15,429.82,19148.0,428.6923,431.0398,428.6923,429.3616,19148.0
2025-04-17 10:10:00,430.31,431.47,429.87,430.05,29696.0,429.8511,431.0098,429.4115,429.5914,29696.0
2025-04-17 10:15:00,430.0,430.76,429.54,430.35,8398.0,429.5414,430.3006,429.0819,429.891,8398.0
2025-04-17 10:20:00,430.4,430.56,429.74,429.85,9294.0,429.941,430.1008,429.2817,429.3916,9294.0
2025-04-17 10:25:00,429.63,431.57,429.63,431.13,72417.0,429.1718,431.1097,429.1718,430.6702,72417.0
2025-04-17 10:30:00,431.13,431.13,428.64,429.35,25014.0,430.6702,430.6702,428.1829,428.8921,25014.0
2025-04-17 10:35:00,428.98,429.07,426.63,426.82,21610.0,428.5225,428.6124,426.175,426.3648,21610.0
2025-04-17 10:40:00,426.81,429.99,426.59,429.84,25529.0,426.3548,429.5314,426.135,429.3816,25529.0
2025-04-17 10:45:00,429.83,430.37,429.49,429.71,15283.0,429.3716,429.911,429.032,429.2517,15283.0
2025-04-17 10:50:00,429.92,430.52,429.67,429.85,9744.0,429.4615,430.0609,429.2118,429.3916,9744.0
2025-04-17 10:55:00,430.11,430.44,429.66,429.87,11482.0,429.6513,429.9809,429.2018,429.4115,11482.0
2025-04-17 11:00:00,430.06,430.8,429.59,430.04,17740.0,429.6013,430.3406,429.1318,429.5814,17740.0
2025-04-17 11:05:00,430.23,431.6,430.23,430.39,42250.0,429.7712,431.1397,429.7712,429.931,42250.0
2025-04-17 11:10:00,430.32,431.61,430.32,431.31,13125.0,429.8611,431.1497,429.8611,430.85,13125.0
2025-04-17 11:15:00,431.68,431.79,430.85,431.56,26654.0,431.2196,431.3295,430.3905,431.0997,26654.0
2025-04-17 11:20:00,431.56,432.11,431.04,431.86,10567.0,431.0997,431.6492,430.5803,431.3994,10567.0
2025-04-17 11:25:00,432.1,432.1,430.63,430.93,9012.0,431.6392,431.6392,430.1707,430.4704,9012.0
2025-04-17 11:30:00,431.0,432.2,431.0,431.65,11843.0,430.5403,431.7391,430.5403,431.1896,11843.0
2025-04-17 11:35:00,431.42,432.32,431.23,431.88,13382.0,430.9599,431.8589,430.7701,431.4194,13382.0
2025-04-17 11:40:00,431.88,432.2,430.44,430.94,4143.0,431.4194,431.7391,429.9809,430.4804,4143.0
2025-04-17 11:45:00,430.94,431.13,430.3,430.32,10611.0,430.4804,430.6702,429.8411,429.8611,10611.0
2025-04-17 11:50:00,430.08,430.87,429.63,429.95,7483.0,429.6213,430.4105,429.1718,429.4915,7483.0
2025-04-17 11:55:00,430.05,430.56,429.85,430.04,7252.0,429.5914,430.1008,429.3916,429.5814,7252.0
2025-04-17 12:00:00,430.23,431.49,429.57,429.65,7685.0,429.7712,431.0298,429.1119,429.1918,7685.0
2025-04-17 12:05:00,429.84,431.55,429.44,429.56,41699.0,429.3816,431.0898,428.982,429.1019,41699.0
2025-04-17 12:10:00,429.32,430.12,428.97,429.96,17557.0,428.8621,429.6613,428.5125,429.5014,17557.0
2025-04-17 12:15:00,430.02,432.25,430.02,432.0,10001.0,429.5614,431.789,429.5614,431.5393,10001.0
2025-04-17 12:20:00,432.06,432.47,431.6,432.21,12223.0,431.5992,432.0088,431.1397,431.7491,12223.0
2025-04-17 12:25:00,432.33,432.84,431.86,432.2,17738.0,431.8689,432.3784,431.3994,431.7391,17738.0
2025-04-17 12:30:00,431.98,432.82,431.75,432.45,42498.0,431.5193,432.3584,431.2895,431.9888,42498.0
2025-04-17 12:35:00,432.61,433.05,431.26,431.42,10153.0,432.1486,432.5882,430.8001,430.9599,10153.0
2025-04-17 12:40:00,431.2,431.2,429.65,429.71,12944.0,430.7401,430.7401,429.1918,429.2517,12944.0
2025-04-17 12:45:00,429.69,431.02,429.54,430.44,12306.0,429.2317,430.5603,429.0819,429.9809,12306.0
2025-04-17 12:50:00,430.64,431.68,430.58,431.1,5183.0,430.1807,431.2196,430.1208,430.6402,5183.0
2025-04-17 12:55:00,431.0,431.48,430.69,430.81,12320.0,430.5403,431.0198,430.2307,430.3505,12320.0
2025-04-17 13:00:00,430.81,431.86,430.39,430.54,11244.0,430.3505,431.3994,429.931,430.0808,11244.0
2025-04-17 13:05:00,430.82,431.12,430.49,430.88,13535.0,430.3605,430.6602,430.0309,430.4205,13535.0
2025-04-17 13:10:00,431.12,431.15,430.28,430.39,12981.0,430.6602,430.6902,429.8211,429.931,12981.0
2025-04-17 13:15:00,430.4,430.7,429.63,429.98,12959.0,429.941,430.2407,429.1718,429.5214,12959.0
2025-04-17 13:20:00,429.98,430.53,429.62,430.53,11387.0,429.5214,430.0708,429.1618,430.0708,11387.0
2025-04-17 13:25:00,430.53,431.22,430.1,430.11,14313.0,430.0708,430.7601,429.6413,429.6513,14313.0
2025-04-17 13:30:00,430.28,431.27,430.04,431.02,13275.0,429.8211,430.8101,429.5814,430.5603,13275.0
2025-04-17 13:35:00,431.02,431.56,430.45,430.72,9075.0,430.5603,431.0997,429.9909,430.2606,9075.0
2025-04-17 13:40:00,431.06,431.13,430.24,430.93,8452.0,430.6003,430.6702,429.7812,430.4704,8452.0
2025-04-17 13:45:00,430.87,432.3,430.87,431.69,7451.0,430.4105,431.839,430.4105,431.2296,7451.0
2025-04-17 13:50:00,431.57,432.12,431.3,431.96,5626.0,431.1097,431.6591,430.84,431.4993,5626.0
2025-04-17 13:55:00,431.97,432.24,431.04,431.15,8125.0,431.5093,431.779,430.5803,430.6902,8125.0
2025-04-17 14:00:00,430.99,431.68,430.77,431.68,10662.0,430.5304,431.2196,430.3106,431.2196,10662.0
2025-04-17 14:05:00,431.61,432.13,431.53,432.0,12705.0,431.1497,431.6691,431.0698,431.5393,12705.0
2025-04-17 14:10:00,432.0,432.24,431.64,431.85,13416.0,431.5393,431.779,431.1797,431.3894,13416.0
2025-04-17 14:15:00,431.83,433.15,431.76,432.94,17717.0,431.3695,432.688,431.2995,432.4783,17717.0
2025-04-17 14:20:00,432.92,433.04,432.67,432.93,11051.0,432.4583,432.5782,432.2086,432.4683,11051.0
2025-04-17 14:25:00,432.99,433.14,432.53,432.56,14125.0,432.5282,432.6781,432.0687,432.0987,14125.0
2025-04-17 14:30:00,432.58,433.62,432.56,432.77,14796.0,432.1187,433.1575,432.0987,432.3085,14796.0
2025-04-17 14:35:00,432.7,432.94,432.07,432.31,10494.0,432.2385,432.4783,431.6092,431.8489,10494.0
2025-04-17 14:40:00,432.34,432.63,431.86,432.42,12269.0,431.8789,432.1686,431.3994,431.9588,12269.0
2025-04-17 14:45:00,432.42,432.81,431.43,431.77,16933.0,431.9588,432.3484,430.9699,431.3095,16933.0
2025-04-17 14:50:00,431.61,432.08,430.94,431.18,12605.0,431.1497,431.6192,430.4804,430.7201,12605.0
2025-04-17 14:55:00,431.01,431.32,430.6,431.13,9891.0,430.5503,430.86,430.1408,430.6702,9891.0
2025-04-17 15:00:00,431.13,431.32,430.64,430.72,12907.0,430.6702,430.86,430.1807,430.2606,12907.0
2025-04-17 15:05:00,430.72,430.75,429.83,430.02,14062.0,430.2606,430.2906,429.3716,429.5614,14062.0
2025-04-17 15:10:00,430.17,430.42,429.14,429.3,8954.0,429.7112,429.961,428.6823,428.8422,8954.0
2025-04-17 15:15:00,429.27,429.56,428.91,429.56,13545.0,428.8122,429.1019,428.4526,429.1019,13545.0
2025-04-17 15:20:00,429.56,429.89,428.83,429.74,17857.0,429.1019,429.4315,428.3727,429.2817,17857.0
2025-04-17 15:25:00,429.74,430.54,429.27,430.09,15424.0,429.2817,430.0808,428.8122,429.6313,15424.0
2025-04-17 15:30:00,430.2,430.59,429.77,429.85,11152.0,429.7412,430.1308,429.3117,429.3916,11152.0
2025-04-17 15:35:00,429.82,430.31,429.28,429.72,19504.0,429.3616,429.8511,428.8222,429.2617,19504.0
2025-04-17 15:40:00,430.01,430.47,429.37,429.75,15677.0,429.5514,430.0109,428.9121,429.2917,15677.0
2025-04-17 15:45:00,429.79,429.79,428.08,428.09,26435.0,429.3316,429.3316,427.6235,427.6334,26435.0
2025-04-17 15:50:00,428.22,428.23,427.03,428.04,44166.0,427.7633,427.7733,426.5746,427.5835,44166.0
2025-04-17 15:55:00,427.99,428.15,425.7,427.4,190638.0,427.5336,427.6934,425.246,426.9442,190638.0
2025-04-21 09:30:00,425.5,426.5,420.64,423.41,25805.0,425.0462,426.0451,420.1914,422.9584,25805.0
2025-04-21 09:35:00,423.41,424.97,421.56,423.65,17724.0,422.9584,424.5168,421.1104,423.1982,17724.0
2025-04-21 09:40:00,423.65,423.91,422.36,422.86,10919.0,423.1982,423.4579,421.9096,422.409,10919.0
2025-04-21 09:45:00,422.43,422.44,420.33,421.37,13653.0,421.9795,421.9895,419.8817,420.9206,13653.0
2025-04-21 09:50:00,421.16,422.0,420.77,421.74,6749.0,420.7108,421.5499,420.3213,421.2902,6749.0
2025-04-21 09:55:00,421.67,422.08,421.14,422.0,9004.0,421.2203,421.6299,420.6909,421.5499,9004.0
2025-04-21 10:00:00,422.0,422.69,421.56,422.61,8259.0,421.5499,422.2392,421.1104,422.1593,8259.0
2025-04-21 10:05:00,422.72,423.51,422.43,422.49,6924.0,422.2692,423.0583,421.9795,422.0394,6924.0
2025-04-21 10:10:00,422.5,423.49,422.26,422.78,29037.0,422.0494,423.0384,421.8097,422.3291,29037.0
2025-04-21 10:15:00,422.8,422.91,422.13,422.35,15178.0,422.3491,422.459,421.6798,421.8996,15178.0
2025-04-21 10:20:00,422.44,422.44,421.68,422.09,10283.0,421.9895,421.9895,421.2303,421.6398,10283.0
2025-04-21 10:25:00,421.89,422.18,421.17,421.53,17766.0,421.4401,421.7297,420.7208,421.0804,17766.0
2025-04-21 10:30:00,421.53,421.85,420.57,421.49,10623.0,421.0804,421.4001,420.1215,421.0405,10623.0
2025-04-21 10:35:00,421.5,422.88,421.5,422.47,8464.0,421.0505,422.429,421.0505,422.0194,8464.0
2025-04-21 10:40:00,422.83,422.95,421.49,421.54,15876.0,422.3791,422.4989,421.0405,421.0904,15876.0
2025-04-21 10:45:00,421.89,422.0,420.92,420.92,9287.0,421.4401,421.5499,420.4711,420.4711,9287.0
2025-04-21 10:50:00,421.28,421.55,420.37,420.37,17295.0,420.8307,421.1004,419.9217,419.9217,17295.0
2025-04-21 10:55:00,420.47,420.89,420.16,420.34,12037.0,420.0216,420.4411,419.7119,419.8917,12037.0
2025-04-21 11:00:00,420.34,420.57,419.62,420.04,7849.0,419.8917,420.1215,419.1725,419.592,7849.0
2025-04-21 11:05:00,419.88,420.19,419.24,419.45,31537.0,419.4322,419.7419,418.7929,419.0027,31537.0
2025-04-21 11:10:00,419.48,420.02,419.2,419.87,11970.0,419.0326,419.5721,418.7529,419.4222,11970.0
2025-04-21 11:15:00,419.79,419.84,419.26,419.66,9302.0,419.3423,419.3922,418.8129,419.2124,9302.0
2025-04-21 11:20:00,419.66,419.66,418.46,418.77,7088.0,419.2124,419.2124,418.0137,418.3234,7088.0
2025-04-21 11:25:00,418.77,418.78,417.39,417.71,10251.0,418.3234,418.3334,416.9449,417.2645,10251.0
2025-04-21 11:30:00,417.69,418.03,416.63,416.83,10538.0,417.2445,417.5842,416.1857,416.3855,10538.0
2025-04-21 11:35:00,417.41,417.41,416.88,417.0,3457.0,416.9648,416.9648,416.4354,416.5553,3457.0
2025-04-21 11:40:00,417.13,417.54,417.0,417.54,3957.0,416.6851,417.0947,416.5553,417.0947,3957.0
2025-04-21 11:45:00,417.31,417.31,416.62,416.91,5770.0,416.8649,416.8649,416.1757,416.4654,5770.0
2025-04-21 11:50:00,416.92,417.52,416.91,417.33,10869.0,416.4754,417.0747,416.4654,416.8849,10869.0
2025-04-21 11:55:00,417.02,417.83,416.72,417.56,7788.0,416.5753,417.3844,416.2756,417.1147,7788.0
2025-04-21 12:00:00,417.5,418.53,417.49,418.33,15462.0,417.0547,418.0836,417.0447,417.8839,15462.0
2025-04-21 12:05:00,418.64,419.01,418.64,419.01,3354.0,418.1935,418.5631,418.1935,418.5631,3354.0
2025-04-21 12:10:00,419.02,419.02,418.34,418.93,8139.0,418.5731,418.5731,417.8938,418.4832,8139.0
2025-04-21 12:15:00,418.57,419.09,418.36,418.84,6624.0,418.1236,418.643,417.9138,418.3933,6624.0
2025-04-21 12:20:00,418.71,419.84,418.68,419.81,10171.0,418.2634,419.3922,418.2335,419.3623,10171.0
2025-04-21 12:25:00,419.97,420.09,419.28,419.64,16832.0,419.5221,419.642,418.8328,419.1925,16832.0
2025-04-21 12:30:00,419.59,420.58,419.58,420.58,8225.0,419.1425,420.1315,419.1325,420.1315,8225.0
2025-04-21 12:35:00,420.54,421.43,420.38,421.43,3590.0,420.0915,420.9805,419.9317,420.9805,3590.0
2025-04-21 12:40:00,421.65,422.1,421.55,421.81,19241.0,421.2003,421.6498,421.1004,421.3601,19241.0
2025-04-21 12:45:00,421.81,422.39,421.58,421.96,18576.0,421.3601,421.9395,421.1304,421.51,18576.0
2025-04-21 12:50:00,421.96,421.97,421.2,421.34,47147.0,421.51,421.52,420.7508,420.8906,47147.0
2025-04-21 12:55:00,421.34,421.39,420.94,420.95,7233.0,420.8906,420.9406,420.4911,420.5011,7233.0
2025-04-21 13:00:00,420.99,421.08,419.82,420.34,28296.0,420.541,420.6309,419.3723,419.8917,28296.0
2025-04-21 13:05:00,420.59,420.86,419.97,420.53,9731.0,420.1414,420.4112,419.5221,420.0815,9731.0
2025-04-21 13:10:00,420.59,420.86,420.49,420.66,11101.0,420.1414,420.4112,420.0415,420.2114,11101.0
2025-04-21 13:15:00,420.5,420.67,420.06,420.52,14562.0,420.0515,420.2214,419.612,420.0715,14562.0
2025-04-21 13:20:00,420.5,421.02,420.28,420.43,10289.0,420.0515,420.571,419.8318,419.9816,10289.0
2025-04-21 13:25:00,420.34,420.68,420.01,420.01,12571.0,419.8917,420.2313,419.5621,419.5621,12571.0
2025-04-21 13:30:00,420.42,420.73,420.03,420.59,16271.0,419.9716,420.2813,419.582,420.1414,16271.0
2025-04-21 13:35:00,420.46,421.13,420.23,420.5,10475.0,420.0116,420.6809,419.7818,420.0515,10475.0
2025-04-21 13:40:00,420.5,421.04,420.1,420.39,14474.0,420.0515,420.591,419.652,419.9417,14474.0
2025-04-21 13:45:00,420.39,420.6,420.0,420.12,10690.0,419.9417,420.1514,419.5521,419.6719,10690.0
2025-04-21 13:50:00,420.12,421.0,420.12,420.84,8236.0,419.6719,420.551,419.6719,420.3912,8236.0
2025-04-21 13:55:00,420.84,420.84,420.22,420.43,9037.0,420.3912,420.3912,419.7718,419.9816,9037.0
2025-04-21 14:00:00,420.4,420.4,420.02,420.04,18548.0,419.9516,419.9516,419.5721,419.592,18548.0
2025-04-21 14:05:00,420.11,420.78,419.92,420.57,14202.0,419.662,420.3312,419.4722,420.1215,14202.0
2025-04-21 14:10:00,420.59,420.99,420.38,420.83,8202.0,420.1414,420.541,419.9317,420.3812,8202.0
2025-04-21 14:15:00,420.87,420.87,419.85,419.85,42440.0,420.4211,420.4211,419.4022,419.4022,42440.0
2025-04-21 14:20:00,420.06,420.07,419.55,419.77,8709.0,419.612,419.622,419.1026,419.3223,8709.0
2025-04-21 14:25:00,419.64,420.36,419.62,420.35,5813.0,419.1925,419.9117,419.1725,419.9017,5813.0
2025-04-21 14:30:00,420.36,420.92,420.22,420.8,13317.0,419.9117,420.4711,419.7718,420.3512,13317.0
2025-04-21 14:35:00,420.81,420.92,420.52,420.77,7273.0,420.3612,420.4711,420.0715,420.3213,7273.0
2025-04-21 14:40:00,420.77,420.77,419.53,419.63,10776.0,420.3213,420.3213,419.0826,419.1825,10776.0
2025-04-21 14:45:00,419.5,419.82,419.33,419.82,6663.0,419.0526,419.3723,418.8828,419.3723,6663.0
2025-04-21 14:50:00,419.79,419.79,419.27,419.32,6264.0,419.3423,419.3423,418.8229,418.8728,6264.0
2025-04-21 14:55:00,419.2,419.6,419.0,419.09,9700.0,418.7529,419.1525,418.5531,418.643,9700.0
2025-04-21 15:00:00,419.0,419.58,418.92,419.3,6791.0,418.5531,419.1325,418.4732,418.8528,6791.0
2025-04-21 15:05:00,419.48,419.75,418.72,418.73,5449.0,419.0326,419.3023,418.2734,418.2834,5449.0
2025-04-21 15:10:00,418.73,419.44,418.72,419.23,10176.0,418.2834,418.9927,418.2734,418.7829,10176.0
2025-04-21 15:15:00,419.21,419.69,419.0,419.68,8978.0,418.7629,419.2424,418.5531,419.2324,8978.0
2025-04-21 15:20:00,419.5,420.22,419.49,419.95,8161.0,419.0526,419.7718,419.0426,419.5021,8161.0
2025-04-21 15:25:00,419.95,420.53,419.45,419.45,10442.0,419.5021,420.0815,419.0027,419.0027,10442.0
2025-04-21 15:30:00,419.68,420.2,419.5,419.82,9859.0,419.2324,419.7519,419.0526,419.3723,9859.0
2025-04-21 15:35:00,419.82,420.91,419.7,420.52,21763.0,419.3723,420.4611,419.2524,420.0715,21763.0
2025-04-21 15:40:00,420.74,421.35,420.74,421.24,8558.0,420.2913,420.9006,420.2913,420.7907,8558.0
2025-04-21 15:45:00,421.21,422.21,420.95,422.21,23242.0,420.7608,421.7597,420.5011,421.7597,23242.0
2025-04-21 15:50:00,421.94,422.96,421.5,422.72,38067.0,421.49,422.5089,421.0505,422.2692,38067.0
2025-04-21 15:55:00,422.72,423.04,421.77,421.87,92492.0,422.2692,422.5888,421.3202,421.4201,92492.0
2025-04-22 09:30:00,429.8,431.01,426.71,427.2,127471.0,429.3416,430.5503,426.2549,426.7444,127471.0
2025-04-22 09:35:00,426.67,429.97,426.51,428.11,54306.0,426.215,429.5114,426.0551,427.6534,54306.0
2025-04-22 09:40:00,428.11,431.63,427.94,431.63,114105.0,427.6534,431.1697,427.4836,431.1697,114105.0
2025-04-22 09:45:00,431.63,432.61,430.56,432.04,46362.0,431.1697,432.1486,430.1008,431.5792,46362.0
2025-04-22 09:50:00,431.9,432.62,431.0,431.17,50746.0,431.4394,432.1586,430.5403,430.7102,50746.0
2025-04-22 09:55:00,431.19,434.25,430.86,433.73,41169.0,430.7301,433.7869,430.4005,433.2674,41169.0
2025-04-22 10:00:00,434.25,435.57,433.14,434.9,33205.0,433.7869,435.1055,432.6781,434.4362,33205.0
2025-04-22 10:05:00,434.91,435.98,434.31,435.9,29650.0,434.4462,435.515,433.8468,435.4351,29650.0
2025-04-22 10:10:00,435.65,436.32,433.97,434.9,26749.0,435.1854,435.8547,433.5072,434.4362,26749.0
2025-04-22 10:15:00,434.78,434.78,433.03,433.42,11183.0,434.3163,434.3163,432.5682,432.9578,11183.0
2025-04-22 10:20:00,433.26,434.93,433.21,434.26,8558.0,432.7979,434.4661,432.748,433.7969,8558.0
2025-04-22 10:25:00,434.12,434.6,433.52,433.91,7256.0,433.657,434.1365,433.0577,433.4472,7256.0
2025-04-22 10:30:00,433.61,434.12,432.72,433.27,9923.0,433.1476,433.657,432.2585,432.8079,9923.0
2025-04-22 10:35:00,433.52,434.26,433.3,433.86,5163.0,433.0577,433.7969,432.8379,433.3973,5163.0
2025-04-22 10:40:00,433.23,433.8,432.76,433.77,7969.0,432.768,433.3374,432.2985,433.3074,7969.0
2025-04-22 10:45:00,433.94,434.07,433.54,433.76,10751.0,433.4772,433.6071,433.0776,433.2974,10751.0
2025-04-22 10:50:00,433.76,434.44,433.43,434.19,19467.0,433.2974,433.9767,432.9677,433.7269,19467.0
2025-04-22 10:55:00,434.41,434.9,433.91,434.39,6976.0,433.9467,434.4362,433.4472,433.9267,6976.0
2025-04-22 11:00:00,434.39,434.81,434.16,434.49,11352.0,433.9267,434.3463,433.697,434.0266,11352.0
2025-04-22 11:05:00,434.63,434.94,433.89,434.15,10122.0,434.1665,434.4761,433.4273,433.687,10122.0
2025-04-22 11:10:00,434.16,434.37,433.59,434.0,10418.0,433.697,433.9067,433.1276,433.5371,10418.0
2025-04-22 11:15:00,434.06,434.65,433.45,434.38,25289.0,433.5971,434.1864,432.9877,433.9167,25289.0
2025-04-22 11:20:00,434.41,434.74,434.08,434.44,17156.0,433.9467,434.2764,433.6171,433.9767,17156.0
2025-04-22 11:25:00,434.23,434.84,434.21,434.29,20492.0,433.7669,434.3762,433.7469,433.8268,20492.0
2025-04-22 11:30:00,434.66,434.66,433.17,433.71,13567.0,434.1964,434.1964,432.708,433.2475,13567.0
2025-04-22 11:35:00,433.94,433.99,433.1,433.22,17370.0,433.4772,433.5272,432.6381,432.758,17370.0
2025-04-22 11:40:00,433.25,433.59,432.64,432.87,18557.0,432.7879,433.1276,432.1786,432.4083,18557.0
2025-04-22 11:45:00,432.88,433.65,432.16,432.36,11851.0,432.4183,433.1875,431.6991,431.8989,11851.0
2025-04-22 11:50:00,432.38,432.98,432.08,432.55,11494.0,431.9189,432.5182,431.6192,432.0887,11494.0
2025-04-22 11:55:00,432.68,433.31,432.35,432.92,22404.0,432.2185,432.8479,431.8889,432.4583,22404.0
2025-04-22 12:00:00,433.26,436.03,433.26,435.64,93154.0,432.7979,435.565,432.7979,435.1754,93154.0
2025-04-22 12:05:00,435.48,436.58,435.4,435.66,14465.0,435.0156,436.1144,434.9356,435.1954,14465.0
2025-04-22 12:10:00,435.73,436.32,435.34,435.81,11009.0,435.2653,435.8547,434.8757,435.3452,11009.0
2025-04-22 12:15:00,435.81,436.61,435.35,436.61,23660.0,435.3452,436.1444,434.8857,436.1444,23660.0
2025-04-22 12:20:00,436.78,436.79,436.1,436.41,14203.0,436.3142,436.3242,435.6349,435.9446,14203.0
2025-04-22 12:25:00,436.5,436.84,436.09,436.55,14305.0,436.0345,436.3741,435.6249,436.0844,14305.0
2025-04-22 12:30:00,436.62,436.78,436.36,436.6,11322.0,436.1543,436.3142,435.8946,436.1344,11322.0
2025-04-22 12:35:00,436.8,437.01,436.19,436.23,10503.0,436.3342,436.5439,435.7248,435.7648,10503.0
2025-04-22 12:40:00,436.23,436.76,435.76,436.63,8195.0,435.7648,436.2942,435.2953,436.1643,8195.0
2025-04-22 12:45:00,436.91,436.91,435.81,436.05,7175.0,436.444,436.444,435.3452,435.585,7175.0
2025-04-22 12:50:00,436.05,436.05,435.13,435.83,7447.0,435.585,435.585,434.6659,435.3652,7447.0
2025-04-22 12:55:00,435.79,436.17,435.36,435.73,7159.0,435.3252,435.7048,434.8957,435.2653,7159.0
2025-04-22 13:00:00,435.73,436.1,435.62,435.85,6720.0,435.2653,435.6349,435.1554,435.3852,6720.0
2025-04-22 13:05:00,435.85,436.24,434.85,435.77,17637.0,435.3852,435.7748,434.3862,435.3053,17637.0
2025-04-22 13:10:00,435.41,435.41,433.87,433.98,6330.0,434.9456,434.9456,433.4073,433.5172,6330.0
2025-04-22 13:15:00,434.09,434.39,432.76,433.09,18211.0,433.627,433.9267,432.2985,432.6281,18211.0
2025-04-22 13:20:00,432.94,433.15,431.28,431.82,10561.0,432.4783,432.688,430.82,431.3595,10561.0
2025-04-22 13:25:00,431.97,433.27,430.7,430.97,11003.0,431.5093,432.8079,430.2407,430.5104,11003.0
2025-04-22 13:30:00,430.98,431.35,430.5,431.13,18205.0,430.5204,430.89,430.0409,430.6702,18205.0
2025-04-22 13:35:00,431.35,432.02,431.27,431.9,9947.0,430.89,431.5593,430.8101,431.4394,9947.0
2025-04-22 13:40:00,431.9,432.53,430.94,432.02,24581.0,431.4394,432.0687,430.4804,431.5593,24581.0
2025-04-22 13:45:00,431.93,431.93,430.43,430.65,9148.0,431.4693,431.4693,429.9709,430.1907,9148.0
2025-04-22 13:50:00,430.64,430.9,430.39,430.89,12711.0,430.1807,430.4404,429.931,430.4305,12711.0
2025-04-22 13:55:00,430.79,430.99,429.0,429.53,30744.0,430.3306,430.5304,428.5425,429.0719,30744.0
2025-04-22 14:00:00,429.56,431.03,429.4,431.03,82421.0,429.1019,430.5703,428.942,430.5703,82421.0
2025-04-22 14:05:00,430.81,431.9,430.49,431.6,28029.0,430.3505,431.4394,430.0309,431.1397,28029.0
2025-04-22 14:10:00,431.75,431.86,431.1,431.83,13976.0,431.2895,431.3994,430.6402,431.3695,13976.0
2025-04-22 14:15:00,431.6,432.32,431.6,432.07,21238.0,431.1397,431.8589,431.1397,431.6092,21238.0
2025-04-22 14:20:00,432.08,432.77,431.79,432.52,13607.0,431.6192,432.3085,431.3295,432.0587,13607.0
2025-04-22 14:25:00,432.61,433.16,432.48,432.74,9676.0,432.1486,432.698,432.0188,432.2785,9676.0
2025-04-22 14:30:00,432.72,433.37,432.65,433.08,10656.0,432.2585,432.9078,432.1886,432.6181,10656.0
2025-04-22 14:35:00,433.1,433.64,432.86,433.21,8338.0,432.6381,433.1775,432.3984,432.748,8338.0
2025-04-22 14:40:00,433.09,433.98,433.09,433.81,8838.0,432.6281,433.5172,432.6281,433.3473,8838.0
2025-04-22 14:45:00,433.74,434.87,433.65,434.2,14623.0,433.2774,434.4062,433.1875,433.7369,14623.0
2025-04-22 14:50:00,434.47,435.14,434.37,434.68,9482.0,434.0066,434.6759,433.9067,434.2164,9482.0
2025-04-22 14:55:00,434.65,434.97,434.25,434.35,9409.0,434.1864,434.5061,433.7869,433.8868,9409.0
2025-04-22 15:00:00,434.57,434.81,433.8,434.19,33369.0,434.1065,434.3463,433.3374,433.7269,33369.0
2025-04-22 15:05:00,434.19,434.83,433.94,434.1,21506.0,433.7269,434.3663,433.4772,433.637,21506.0
2025-04-22 15:10:00,434.11,434.23,433.31,434.07,23812.0,433.647,433.7669,432.8479,433.6071,23812.0
2025-04-22 15:15:00,434.07,434.46,432.85,433.08,21994.0,433.6071,433.9967,432.3884,432.6181,21994.0
2025-04-22 15:20:00,432.91,432.91,431.93,432.1,22262.0,432.4483,432.4483,431.4693,431.6392,22262.0
2025-04-22 15:25:00,432.17,432.57,431.41,431.67,53429.0,431.7091,432.1087,430.9499,431.2096,53429.0
2025-04-22 15:30:00,431.63,431.96,431.0,431.81,51991.0,431.1697,431.4993,430.5403,431.3495,51991.0
2025-04-22 15:35:00,431.91,431.91,431.3,431.45,27477.0,431.4494,431.4494,430.84,430.9899,27477.0
2025-04-22 15:40:00,431.45,433.07,431.22,432.94,30074.0,430.9899,432.6081,430.7601,432.4783,30074.0
2025-04-22 15:45:00,432.94,434.2,432.9,433.9,28841.0,432.4783,433.7369,432.4383,433.4372,28841.0
2025-04-22 15:50:00,433.89,435.08,432.68,434.43,53595.0,433.4273,434.616,432.2185,433.9667,53595.0
2025-04-22 15:55:00,434.53,434.84,433.4,434.84,108381.0,434.0666,434.3762,432.9378,434.3762,108381.0
2025-04-23 09:30:00,456.55,461.61,449.56,455.83,144041.0,456.0631,461.1177,449.0805,455.3439,144041.0
2025-04-23 09:35:00,454.95,455.83,449.61,451.47,58360.0,454.4648,455.3439,449.1305,450.9885,58360.0
2025-04-23 09:40:00,452.64,455.32,452.26,453.21,36765.0,452.1573,454.8344,451.7777,452.7267,36765.0
2025-04-23 09:45:00,453.25,457.24,451.87,455.97,45959.0,452.7666,456.7524,451.3881,455.4837,45959.0
2025-04-23 09:50:00,455.97,459.06,453.71,455.19,81222.0,455.4837,458.5704,453.2261,454.7045,81222.0
2025-04-23 09:55:00,454.89,456.65,454.18,454.65,36768.0,454.4049,456.163,453.6956,454.1651,36768.0
2025-04-23 10:00:00,454.92,457.26,453.62,454.01,45982.0,454.4348,456.7723,453.1362,453.5258,45982.0
2025-04-23 10:05:00,453.87,454.93,450.39,450.78,41888.0,453.386,454.4448,449.9097,450.2992,41888.0
2025-04-23 10:10:00,450.74,450.74,447.71,448.56,48077.0,450.2593,450.2593,447.2325,448.0816,48077.0
2025-04-23 10:15:00,448.57,449.02,444.28,445.2,41690.0,448.0916,448.5411,443.8062,444.7252,41690.0
2025-04-23 10:20:00,444.69,445.28,442.82,444.44,15648.0,444.2157,444.8051,442.3477,443.966,15648.0
2025-04-23 10:25:00,444.44,445.28,443.74,443.75,11298.0,443.966,444.8051,443.2668,443.2767,11298.0
2025-04-23 10:30:00,444.21,446.3,444.11,445.5,24620.0,443.7363,445.824,443.6364,445.0249,24620.0
2025-04-23 10:35:00,445.58,446.02,444.85,445.33,23921.0,445.1048,445.5443,444.3756,444.8551,23921.0
2025-04-23 10:40:00,445.72,446.96,443.29,443.87,18488.0,445.2446,446.4833,442.8172,443.3966,18488.0
2025-04-23 10:45:00,443.97,444.88,442.97,444.25,26598.0,443.4965,444.4055,442.4976,443.7762,26598.0
2025-04-23 10:50:00,443.04,443.51,442.06,442.26,32981.0,442.5675,443.037,441.5885,441.7883,32981.0
2025-04-23 10:55:00,442.17,443.1,441.75,441.88,45020.0,441.6984,442.6274,441.2789,441.4087,45020.0
2025-04-23 11:00:00,442.0,442.62,440.41,440.42,56972.0,441.5286,442.1479,439.9403,439.9503,56972.0
2025-04-23 11:05:00,440.49,441.34,439.22,439.27,18912.0,440.0202,440.8693,438.7516,438.8015,18912.0
2025-04-23 11:10:00,439.21,439.36,436.7,437.76,26114.0,438.7416,438.8914,436.2343,437.2931,26114.0
2025-04-23 11:15:00,437.95,438.97,437.65,438.31,14378.0,437.4829,438.5018,437.1832,437.8425,14378.0
2025-04-23 11:20:00,438.0,440.83,437.93,439.8,31121.0,437.5329,440.3599,437.4629,439.331,31121.0
2025-04-23 11:25:00,439.82,440.17,435.88,436.87,18810.0,439.3509,439.7006,435.4151,436.4041,18810.0
2025-04-23 11:30:00,436.93,437.25,434.54,434.73,21180.0,436.464,436.7837,434.0766,434.2664,21180.0
2025-04-23 11:35:00,435.39,436.46,435.19,436.24,17734.0,434.9257,435.9945,434.7259,435.7748,17734.0
2025-04-23 11:40:00,436.5,437.62,436.1,437.08,35954.0,436.0345,437.1533,435.6349,436.6139,35954.0
2025-04-23 11:45:00,437.08,437.08,433.75,434.17,24494.0,436.6139,436.6139,433.2874,433.707,24494.0
2025-04-23 11:50:00,434.36,435.09,433.73,435.07,6542.0,433.8968,434.626,433.2674,434.606,6542.0
2025-04-23 11:55:00,434.92,436.26,434.9,435.22,4916.0,434.4562,435.7947,434.4362,434.7558,4916.0
2025-04-23 12:00:00,434.91,435.58,434.37,434.93,10317.0,434.4462,435.1155,433.9067,434.4661,10317.0
2025-04-23 12:05:00,434.93,435.47,433.65,434.22,6370.0,434.4661,435.0056,433.1875,433.7569,6370.0
2025-04-23 12:10:00,434.22,434.51,432.24,432.56,5180.0,433.7569,434.0466,431.779,432.0987,5180.0
2025-04-23 12:15:00,432.58,433.37,432.01,432.52,14182.0,432.1187,432.9078,431.5493,432.0587,14182.0
2025-04-23 12:20:00,431.91,432.36,431.47,431.91,7617.0,431.4494,431.8989,431.0098,431.4494,7617.0
2025-04-23 12:25:00,432.08,432.8,431.6,432.48,7763.0,431.6192,432.3384,431.1397,432.0188,7763.0
2025-04-23 12:30:00,432.8,433.27,432.1,432.56,27725.0,432.3384,432.8079,431.6392,432.0987,27725.0
2025-04-23 12:35:00,432.1,434.77,431.42,434.48,33808.0,431.6392,434.3063,430.9599,434.0166,33808.0
2025-04-23 12:40:00,434.48,435.46,434.2,434.33,40708.0,434.0166,434.9956,433.7369,433.8668,40708.0
2025-04-23 12:45:00,434.24,434.57,433.21,433.37,10919.0,433.7769,434.1065,432.748,432.9078,10919.0
2025-04-23 12:50:00,433.4,434.21,433.4,434.2,2428.0,432.9378,433.7469,432.9378,433.7369,2428.0
2025-04-23 12:55:00,433.89,436.21,433.88,436.21,9238.0,433.4273,435.7448,433.4173,435.7448,9238.0
2025-04-23 13:00:00,435.94,437.5,435.71,437.5,41559.0,435.4751,437.0334,435.2453,437.0334,41559.0
2025-04-23 13:05:00,437.2,437.59,436.4,436.4,11784.0,436.7337,437.1233,435.9346,435.9346,11784.0
2025-04-23 13:10:00,436.1,436.46,435.85,436.38,17127.0,435.6349,435.9945,435.3852,435.9146,17127.0
2025-04-23 13:15:00,436.19,436.79,435.92,436.47,13859.0,435.7248,436.3242,435.4551,436.0045,13859.0
2025-04-23 13:20:00,436.5,437.26,435.94,436.56,14147.0,436.0345,436.7937,435.4751,436.0944,14147.0
2025-04-23 13:25:00,436.49,436.74,435.5,435.5,3384.0,436.0245,436.2742,435.0355,435.0355,3384.0
2025-04-23 13:30:00,435.75,436.41,434.18,434.72,16810.0,435.2853,435.9446,433.7169,434.2564,16810.0
2025-04-23 13:35:00,434.84,435.38,434.84,435.25,15241.0,434.3762,434.9157,434.3762,434.7858,15241.0
2025-04-23 13:40:00,435.34,436.3,435.04,436.3,8329.0,434.8757,435.8347,434.576,435.8347,8329.0
2025-04-23 13:45:00,436.11,436.47,435.51,436.12,14406.0,435.6449,436.0045,435.0455,435.6549,14406.0
2025-04-23 13:50:00,435.9,438.56,435.89,437.89,18997.0,435.4351,438.0923,435.4251,437.423,18997.0
2025-04-23 13:55:00,437.89,438.37,437.34,437.41,7646.0,437.423,437.9025,436.8736,436.9435,7646.0
2025-04-23 14:00:00,437.41,437.41,435.25,435.79,13518.0,436.9435,436.9435,434.7858,435.3252,13518.0
2025-04-23 14:05:00,436.07,436.11,435.21,435.53,10011.0,435.6049,435.6449,434.7459,435.0655,10011.0
2025-04-23 14:10:00,435.34,435.74,434.46,434.66,25917.0,434.8757,435.2753,433.9967,434.1964,25917.0
2025-04-23 14:15:00,435.3,436.43,435.3,436.19,14714.0,434.8358,435.9645,434.8358,435.7248,14714.0
2025-04-23 14:20:00,436.1,436.73,435.15,435.48,6311.0,435.6349,436.2642,434.6859,435.0156,6311.0
2025-04-23 14:25:00,435.48,435.82,434.02,434.02,7577.0,435.0156,435.3552,433.5571,433.5571,7577.0
2025-04-23 14:30:00,434.3,434.95,433.02,433.25,54385.0,433.8368,434.4861,432.5582,432.7879,54385.0
2025-04-23 14:35:00,433.25,433.33,432.54,432.99,9905.0,432.7879,432.8679,432.0787,432.5282,9905.0
2025-04-23 14:40:00,432.94,432.95,431.54,431.55,23004.0,432.4783,432.4883,431.0798,431.0898,23004.0
2025-04-23 14:45:00,431.43,431.7,430.93,431.03,8373.0,430.9699,431.2396,430.4704,430.5703,8373.0
2025-04-23 14:50:00,431.05,431.16,430.21,430.88,9272.0,430.5903,430.7002,429.7512,430.4205,9272.0
2025-04-23 14:55:00,431.12,432.08,430.89,431.47,13443.0,430.6602,431.6192,430.4305,431.0098,13443.0
2025-04-23 15:00:00,431.47,432.34,431.47,431.63,7116.0,431.0098,431.8789,431.0098,431.1697,7116.0
2025-04-23 15:05:00,431.67,432.56,431.61,431.76,9510.0,431.2096,432.0987,431.1497,431.2995,9510.0
2025-04-23 15:10:00,431.86,432.39,431.42,432.39,4637.0,431.3994,431.9289,430.9599,431.9289,4637.0
2025-04-23 15:15:00,432.38,432.63,431.09,431.17,23156.0,431.9189,432.1686,430.6302,430.7102,23156.0
2025-04-23 15:20:00,430.77,431.5,430.64,431.14,35527.0,430.3106,431.0398,430.1807,430.6802,35527.0
2025-04-23 15:25:00,431.17,432.31,430.99,431.8,18365.0,430.7102,431.8489,430.5304,431.3395,18365.0
2025-04-23 15:30:00,431.8,432.34,430.99,430.99,35126.0,431.3395,431.8789,430.5304,430.5304,35126.0
2025-04-23 15:35:00,431.13,431.36,429.42,430.33,18091.0,430.6702,430.9,428.962,429.8711,18091.0
2025-04-23 15:40:00,430.29,431.39,430.11,430.36,17414.0,429.8311,430.9299,429.6513,429.901,17414.0
2025-04-23 15:45:00,430.49,431.26,429.46,431.26,17250.0,430.0309,430.8001,429.002,430.8001,17250.0
2025-04-23 15:50:00,431.3,432.77,430.81,432.77,28134.0,430.84,432.3085,430.3505,432.3085,28134.0
2025-04-23 15:55:00,432.66,432.77,431.08,431.55,104651.0,432.1986,432.3085,430.6203,431.0898,104651.0
2025-04-24 09:30:00,430.0,432.46,420.0,420.79,143270.0,429.5414,431.9988,419.5521,420.3412,143270.0
2025-04-24 09:35:00,420.99,422.54,419.11,420.11,75886.0,420.541,422.0894,418.663,419.662,75886.0
2025-04-24 09:40:00,419.58,421.31,417.79,421.15,43584.0,419.1325,420.8607,417.3444,420.7008,43584.0
2025-04-24 09:45:00,420.93,421.89,419.15,420.18,33373.0,420.4811,421.4401,418.703,419.7319,33373.0
2025-04-24 09:50:00,420.19,422.22,419.7,421.61,29331.0,419.7419,421.7697,419.2524,421.1604,29331.0
2025-04-24 09:55:00,421.61,422.34,420.63,421.57,54940.0,421.1604,421.8896,420.1814,421.1204,54940.0
2025-04-24 10:00:00,421.61,422.37,420.45,422.12,35646.0,421.1604,421.9195,420.0016,421.6698,35646.0
2025-04-24 10:05:00,421.85,423.31,421.69,422.16,30751.0,421.4001,422.8585,421.2403,421.7098,30751.0
2025-04-24 10:10:00,422.23,423.17,421.53,422.97,38708.0,421.7797,422.7187,421.0804,422.5189,38708.0
2025-04-24 10:15:00,423.0,423.71,422.68,423.31,57977.0,422.5489,423.2581,422.2292,422.8585,57977.0
2025-04-24 10:20:00,423.31,424.44,423.08,423.42,32468.0,422.8585,423.9873,422.6288,422.9684,32468.0
2025-04-24 10:25:00,423.21,424.52,422.78,424.52,34975.0,422.7586,424.0673,422.3291,424.0673,34975.0
2025-04-24 10:30:00,424.62,425.37,424.52,425.24,24561.0,424.1671,424.9163,424.0673,424.7865,24561.0
2025-04-24 10:35:00,424.94,425.67,424.85,425.67,26193.0,424.4868,425.216,424.3969,425.216,26193.0
2025-04-24 10:40:00,426.4,426.4,424.24,424.46,17253.0,425.9452,425.9452,423.7876,424.0073,17253.0
2025-04-24 10:45:00,424.46,424.71,422.46,422.88,18816.0,424.0073,424.257,422.0094,422.429,18816.0
2025-04-24 10:50:00,422.97,423.28,421.0,422.4,57273.0,422.5189,422.8286,420.551,421.9495,57273.0
2025-04-24 10:55:00,422.43,423.18,422.28,423.04,32427.0,421.9795,422.7287,421.8296,422.5888,32427.0
2025-04-24 11:00:00,423.03,424.11,423.0,423.89,24241.0,422.5788,423.6577,422.5489,423.4379,24241.0
2025-04-24 11:05:00,424.17,424.29,423.38,423.62,28163.0,423.7176,423.8375,422.9285,423.1682,28163.0
2025-04-24 11:10:00,423.33,423.5,422.86,423.08,11868.0,422.8785,423.0483,422.409,422.6288,11868.0
2025-04-24 11:15:00,423.15,423.82,423.1,423.25,13677.0,422.6987,423.368,422.6488,422.7986,13677.0
2025-04-24 11:20:00,423.17,424.47,423.17,423.25,15961.0,422.7187,424.0173,422.7187,422.7986,15961.0
2025-04-24 11:25:00,423.38,423.58,422.72,423.15,24165.0,422.9285,423.1283,422.2692,422.6987,24165.0
2025-04-24 11:30:00,422.95,423.34,422.68,422.93,16156.0,422.4989,422.8885,422.2292,422.4789,16156.0
2025-04-24 11:35:00,422.78,422.78,421.25,421.33,28172.0,422.3291,422.3291,420.8007,420.8807,28172.0
2025-04-24 11:40:00,421.15,422.35,421.15,421.87,10908.0,420.7008,421.8996,420.7008,421.4201,10908.0
2025-04-24 11:45:00,421.87,422.2,421.39,421.39,12133.0,421.4201,421.7497,420.9406,420.9406,12133.0
2025-04-24 11:50:00,421.39,422.36,421.33,422.06,18076.0,420.9406,421.9096,420.8807,421.6099,18076.0
2025-04-24 11:55:00,422.06,422.11,420.96,421.04,7079.0,421.6099,421.6598,420.511,420.591,7079.0
2025-04-24 12:00:00,421.04,421.75,420.19,421.75,18504.0,420.591,421.3002,419.7419,421.3002,18504.0
2025-04-24 12:05:00,421.75,422.1,421.58,421.74,9374.0,421.3002,421.6498,421.1304,421.2902,9374.0
2025-04-24 12:10:00,421.85,422.03,421.16,421.16,6101.0,421.4001,421.5799,420.7108,420.7108,6101.0
2025-04-24 12:15:00,421.21,421.57,420.99,421.08,9564.0,420.7608,421.1204,420.541,420.6309,9564.0
2025-04-24 12:20:00,421.26,421.38,421.0,421.13,18205.0,420.8107,420.9306,420.551,420.6809,18205.0
2025-04-24 12:25:00,420.99,421.13,419.64,419.89,32018.0,420.541,420.6809,419.1925,419.4422,32018.0
2025-04-24 12:30:00,419.89,422.76,419.88,422.26,27264.0,419.4422,422.3091,419.4322,421.8097,27264.0
2025-04-24 12:35:00,422.12,422.48,421.47,421.72,14284.0,421.6698,422.0294,421.0205,421.2702,14284.0
2025-04-24 12:40:00,421.8,422.09,421.0,421.34,28102.0,421.3502,421.6398,420.551,420.8906,28102.0
2025-04-24 12:45:00,421.47,422.25,421.47,421.84,5166.0,421.0205,421.7997,421.0205,421.3901,5166.0
2025-04-24 12:50:00,421.61,422.31,421.56,421.92,6006.0,421.1604,421.8596,421.1104,421.47,6006.0
2025-04-24 12:55:00,421.97,422.26,421.41,421.8,13238.0,421.52,421.8097,420.9606,421.3502,13238.0
2025-04-24 13:00:00,421.8,421.8,421.15,421.55,7747.0,421.3502,421.3502,420.7008,421.1004,7747.0
2025-04-24 13:05:00,421.41,422.06,421.0,422.06,14262.0,420.9606,421.6099,420.551,421.6099,14262.0
2025-04-24 13:10:00,421.84,422.24,421.69,421.98,7278.0,421.3901,421.7897,421.2403,421.53,7278.0
2025-04-24 13:15:00,422.0,422.1,420.8,420.95,21778.0,421.5499,421.6498,420.3512,420.5011,21778.0
2025-04-24 13:20:00,420.96,421.24,420.73,420.89,14763.0,420.511,420.7907,420.2813,420.4411,14763.0
2025-04-24 13:25:00,420.89,421.44,420.89,421.02,28288.0,420.4411,420.9905,420.4411,420.571,28288.0
2025-04-24 13:30:00,421.03,421.4,421.01,421.21,14748.0,420.581,420.9506,420.561,420.7608,14748.0
2025-04-24 13:35:00,421.31,421.86,421.12,421.63,25922.0,420.8607,421.4101,420.6709,421.1803,25922.0
2025-04-24 13:40:00,421.57,421.8,420.94,420.94,15312.0,421.1204,421.3502,420.4911,420.4911,15312.0
2025-04-24 13:45:00,420.89,421.31,420.6,421.05,19631.0,420.4411,420.8607,420.1514,420.601,19631.0
2025-04-24 13:50:00,421.05,421.1,420.51,420.65,15519.0,420.601,420.6509,420.0615,420.2014,15519.0
2025-04-24 13:55:00,420.64,420.72,420.0,420.19,14369.0,420.1914,420.2713,419.5521,419.7419,14369.0
2025-04-24 14:00:00,420.19,420.9,419.94,419.94,52078.0,419.7419,420.4511,419.4921,419.4921,52078.0
2025-04-24 14:05:00,419.89,420.71,419.85,420.28,30421.0,419.4422,420.2613,419.4022,419.8318,30421.0
2025-04-24 14:10:00,420.5,420.5,419.52,420.09,21535.0,420.0515,420.0515,419.0726,419.642,21535.0
2025-04-24 14:15:00,420.12,420.29,419.97,420.19,13116.0,419.6719,419.8418,419.5221,419.7419,13116.0
2025-04-24 14:20:00,420.03,420.42,419.64,420.13,25176.0,419.582,419.9716,419.1925,419.6819,25176.0
2025-04-24 14:25:00,420.15,420.33,419.79,420.02,23250.0,419.7019,419.8817,419.3423,419.5721,23250.0
2025-04-24 14:30:00,420.02,421.35,419.79,420.71,11656.0,419.5721,420.9006,419.3423,420.2613,11656.0
2025-04-24 14:35:00,420.89,421.08,420.76,420.95,14463.0,420.4411,420.6309,420.3113,420.5011,14463.0
2025-04-24 14:40:00,420.96,421.65,420.84,420.96,27265.0,420.511,421.2003,420.3912,420.511,27265.0
2025-04-24 14:45:00,421.02,421.44,420.92,421.37,7406.0,420.571,420.9905,420.4711,420.9206,7406.0
2025-04-24 14:50:00,421.31,421.85,421.19,421.33,10337.0,420.8607,421.4001,420.7408,420.8807,10337.0
2025-04-24 14:55:00,421.19,421.38,420.92,420.92,9535.0,420.7408,420.9306,420.4711,420.4711,9535.0
2025-04-24 15:00:00,421.02,421.09,420.3,420.31,17388.0,420.571,420.6409,419.8518,419.8617,17388.0
2025-04-24 15:05:00,420.39,421.22,420.12,421.02,15062.0,419.9417,420.7708,419.6719,420.571,15062.0
2025-04-24 15:10:00,421.05,421.09,420.22,420.93,11076.0,420.601,420.6409,419.7718,420.4811,11076.0
2025-04-24 15:15:00,420.93,422.53,420.93,422.51,14698.0,420.4811,422.0794,420.4811,422.0594,14698.0
2025-04-24 15:20:00,422.53,423.45,422.53,422.74,18895.0,422.0794,422.9984,422.0794,422.2892,18895.0
2025-04-24 15:25:00,422.73,423.29,422.69,422.92,24199.0,422.2792,422.8386,422.2392,422.469,24199.0
2025-04-24 15:30:00,423.1,425.36,423.01,425.19,33913.0,422.6488,424.9064,422.5589,424.7365,33913.0
2025-04-24 15:35:00,425.17,425.6,424.27,425.49,34350.0,424.7166,425.1461,423.8175,425.0362,34350.0
2025-04-24 15:40:00,425.6,426.02,424.99,425.82,22746.0,425.1461,425.5657,424.5368,425.3659,22746.0
2025-04-24 15:45:00,425.85,426.85,425.81,426.59,47187.0,425.3958,426.3948,425.3559,426.135,47187.0
2025-04-24 15:50:00,426.5,426.7,425.19,426.14,27114.0,426.0451,426.2449,424.7365,425.6855,27114.0
2025-04-24 15:55:00,426.12,426.84,425.68,426.56,103156.0,425.6655,426.3848,425.226,426.1051,103156.0
2025-04-25 09:30:00,426.12,426.33,422.26,423.01,75621.0,425.6655,425.8753,421.8097,422.5589,75621.0
2025-04-25 09:35:00,422.91,424.47,421.04,421.36,35331.0,422.459,424.0173,420.591,420.9106,35331.0
2025-04-25 09:40:00,421.04,421.82,418.98,419.33,37195.0,420.591,421.3701,418.5332,418.8828,37195.0
2025-04-25 09:45:00,419.01,419.25,417.67,418.14,33545.0,418.5631,418.8029,417.2246,417.6941,33545.0
2025-04-25 09:50:00,418.41,418.79,416.82,417.4,48524.0,417.9638,418.3434,416.3755,416.9548,48524.0
2025-04-25 09:55:00,417.22,418.43,417.0,417.87,48942.0,416.775,417.9837,416.5553,417.4243,48942.0
2025-04-25 10:00:00,418.42,420.02,417.33,419.69,16265.0,417.9738,419.5721,416.8849,419.2424,16265.0
2025-04-25 10:05:00,419.26,422.02,419.26,421.93,18791.0,418.8129,421.5699,418.8129,421.48,18791.0
2025-04-25 10:10:00,421.94,423.72,421.47,423.16,16705.0,421.49,423.2681,421.0205,422.7087,16705.0
2025-04-25 10:15:00,423.49,424.09,422.62,423.4,12249.0,423.0384,423.6377,422.1693,422.9484,12249.0
2025-04-25 10:20:00,423.28,423.5,421.47,422.66,11760.0,422.8286,423.0483,421.0205,422.2092,11760.0
2025-04-25 10:25:00,422.42,422.66,421.77,421.77,17020.0,421.9695,422.2092,421.3202,421.3202,17020.0
2025-04-25 10:30:00,421.77,422.23,420.95,421.61,24407.0,421.3202,421.7797,420.5011,421.1604,24407.0
2025-04-25 10:35:00,421.62,422.77,421.37,422.01,22054.0,421.1703,422.3191,420.9206,421.5599,22054.0
2025-04-25 10:40:00,421.81,422.8,421.77,422.53,31444.0,421.3601,422.3491,421.3202,422.0794,31444.0
2025-04-25 10:45:00,422.44,422.98,422.36,422.9,9496.0,421.9895,422.5289,421.9096,422.449,9496.0
2025-04-25 10:50:00,422.9,423.86,422.59,423.86,23266.0,422.449,423.408,422.1393,423.408,23266.0
2025-04-25 10:55:00,424.06,424.25,423.18,423.91,26797.0,423.6077,423.7975,422.7287,423.4579,26797.0
2025-04-25 11:00:00,423.91,424.86,423.65,424.75,18966.0,423.4579,424.4069,423.1982,424.297,18966.0
2025-04-25 11:05:00,424.6,425.74,424.56,425.37,12380.0,424.1472,425.286,424.1072,424.9163,12380.0
2025-04-25 11:10:00,425.26,425.58,424.85,425.51,14702.0,424.8065,425.1261,424.3969,425.0562,14702.0
2025-04-25 11:15:00,425.51,425.51,424.68,425.0,31412.0,425.0562,425.0562,424.2271,424.5467,31412.0
2025-04-25 11:20:00,425.05,426.05,425.05,426.05,12572.0,424.5967,425.5956,424.5967,425.5956,12572.0
2025-04-25 11:25:00,425.73,425.78,424.74,424.95,8820.0,425.276,425.3259,424.287,424.4968,8820.0
2025-04-25 11:30:00,425.05,425.15,423.67,423.87,15105.0,424.5967,424.6966,423.2182,423.4179,15105.0
2025-04-25 11:35:00,423.87,423.87,423.15,423.15,19073.0,423.4179,423.4179,422.6987,422.6987,19073.0
2025-04-25 11:40:00,423.09,423.41,421.89,422.52,14983.0,422.6388,422.9584,421.4401,422.0694,14983.0
2025-04-25 11:45:00,422.64,423.02,422.42,422.72,36780.0,422.1893,422.5689,421.9695,422.2692,36780.0
2025-04-25 11:50:00,423.01,423.3,422.71,422.81,17399.0,422.5589,422.8486,422.2592,422.3591,17399.0
2025-04-25 11:55:00,422.89,423.19,422.51,422.62,10258.0,422.439,422.7387,422.0594,422.1693,10258.0
2025-04-25 12:00:00,422.56,423.45,422.29,422.56,27757.0,422.1093,422.9984,421.8396,422.1093,27757.0
2025-04-25 12:05:00,422.59,423.58,422.27,423.39,33830.0,422.1393,423.1283,421.8197,422.9385,33830.0
2025-04-25 12:10:00,423.43,423.44,422.83,423.06,70658.0,422.9784,422.9884,422.3791,422.6088,70658.0
2025-04-25 12:15:00,423.06,424.12,423.0,423.92,24236.0,422.6088,423.6677,422.5489,423.4679,24236.0
2025-04-25 12:20:00,423.92,424.62,423.92,424.34,3405.0,423.4679,424.1671,423.4679,423.8874,3405.0
2025-04-25 12:25:00,424.22,424.9,423.99,424.7,7360.0,423.7676,424.4468,423.5378,424.2471,7360.0
2025-04-25 12:30:00,424.7,424.71,424.21,424.43,13446.0,424.2471,424.257,423.7576,423.9773,13446.0
2025-04-25 12:35:00,424.56,424.59,424.4,424.45,4221.0,424.1072,424.1372,423.9474,423.9973,4221.0
2025-04-25 12:40:00,424.6,425.29,424.26,425.19,14040.0,424.1472,424.8364,423.8075,424.7365,14040.0
2025-04-25 12:45:00,425.03,425.19,424.14,424.45,28550.0,424.5767,424.7365,423.6877,423.9973,28550.0
2025-04-25 12:50:00,424.5,425.06,424.39,424.86,5191.0,424.0473,424.6067,423.9374,424.4069,5191.0
2025-04-25 12:55:00,424.86,425.58,424.69,425.58,8112.0,424.4069,425.1261,424.2371,425.1261,8112.0
2025-04-25 13:00:00,425.09,426.23,425.08,425.97,13708.0,424.6366,425.7754,424.6267,425.5157,13708.0
2025-04-25 13:05:00,425.96,426.35,425.92,426.34,6845.0,425.5057,425.8953,425.4658,425.8853,6845.0
2025-04-25 13:10:00,426.33,426.61,425.65,425.77,22521.0,425.8753,426.155,425.196,425.3159,22521.0
2025-04-25 13:15:00,426.11,426.59,425.67,426.44,6648.0,425.6556,426.135,425.216,425.9852,6648.0
2025-04-25 13:20:00,426.45,426.62,425.97,426.14,9281.0,425.9952,426.165,425.5157,425.6855,9281.0
2025-04-25 13:25:00,425.98,426.63,425.92,426.63,6091.0,425.5257,426.175,425.4658,426.175,6091.0
2025-04-25 13:30:00,426.53,426.72,425.53,425.71,10458.0,426.0751,426.2649,425.0762,425.256,10458.0
2025-04-25 13:35:00,425.84,425.84,424.14,424.31,10413.0,425.3858,425.3858,423.6877,423.8575,10413.0
2025-04-25 13:40:00,424.22,424.52,423.74,424.2,8913.0,423.7676,424.0673,423.2881,423.7476,8913.0
2025-04-25 13:45:00,424.01,424.54,423.61,424.22,6593.0,423.5578,424.0872,423.1582,423.7676,6593.0
2025-04-25 13:50:00,424.22,424.38,423.63,423.63,3540.0,423.7676,423.9274,423.1782,423.1782,3540.0
2025-04-25 13:55:00,423.59,423.59,422.82,423.09,6512.0,423.1382,423.1382,422.3691,422.6388,6512.0
2025-04-25 14:00:00,423.12,423.48,422.8,422.94,8806.0,422.6687,423.0284,422.3491,422.4889,8806.0
2025-04-25 14:05:00,423.16,423.28,422.77,423.21,10134.0,422.7087,422.8286,422.3191,422.7586,10134.0
2025-04-25 14:10:00,423.34,423.34,422.75,422.89,5384.0,422.8885,422.8885,422.2991,422.439,5384.0
2025-04-25 14:15:00,422.97,423.24,422.25,422.56,12249.0,422.5189,422.7886,421.7997,422.1093,12249.0
2025-04-25 14:20:00,422.56,423.49,422.38,423.27,6259.0,422.1093,423.0384,421.9295,422.8186,6259.0
2025-04-25 14:25:00,423.29,423.52,422.53,422.76,13106.0,422.8386,423.0683,422.0794,422.3091,13106.0
2025-04-25 14:30:00,422.81,423.72,422.59,423.26,5022.0,422.3591,423.2681,422.1393,422.8086,5022.0
2025-04-25 14:35:00,423.46,424.44,423.45,424.44,3947.0,423.0084,423.9873,422.9984,423.9873,3947.0
2025-04-25 14:40:00,424.44,424.77,424.19,424.3,7145.0,423.9873,424.317,423.7376,423.8475,7145.0
2025-04-25 14:45:00,424.48,424.97,424.28,424.3,5759.0,424.0273,424.5168,423.8275,423.8475,5759.0
2025-04-25 14:50:00,424.74,424.78,423.77,424.14,10763.0,424.287,424.327,423.3181,423.6877,10763.0
2025-04-25 14:55:00,424.14,424.4,423.59,423.78,6058.0,423.6877,423.9474,423.1382,423.328,6058.0
2025-04-25 15:00:00,423.75,424.59,423.57,424.46,5396.0,423.2981,424.1372,423.1183,424.0073,5396.0
2025-04-25 15:05:00,424.62,425.45,424.34,424.58,11153.0,424.1671,424.9963,423.8874,424.1272,11153.0
2025-04-25 15:10:00,424.64,424.74,424.1,424.22,8460.0,424.1871,424.287,423.6477,423.7676,8460.0
2025-04-25 15:15:00,424.22,424.99,423.92,424.64,7335.0,423.7676,424.5368,423.4679,424.1871,7335.0
2025-04-25 15:20:00,424.83,425.27,424.51,424.71,9183.0,424.3769,424.8165,424.0573,424.257,9183.0
2025-04-25 15:25:00,424.61,424.61,423.67,423.9,6498.0,424.1572,424.1572,423.2182,423.4479,6498.0
2025-04-25 15:30:00,423.9,424.12,423.1,423.52,9477.0,423.4479,423.6677,422.6488,423.0683,9477.0
2025-04-25 15:35:00,423.31,424.0,422.41,423.67,20424.0,422.8585,423.5478,421.9595,423.2182,20424.0
2025-04-25 15:40:00,423.74,423.79,422.99,423.29,11729.0,423.2881,423.338,422.5389,422.8386,11729.0
2025-04-25 15:45:00,423.27,423.81,423.02,423.72,13140.0,422.8186,423.358,422.5689,423.2681,13140.0
2025-04-25 15:50:00,423.96,424.42,423.48,423.75,32001.0,423.5078,423.9674,423.0284,423.2981,32001.0
2025-04-25 15:55:00,423.88,424.33,423.1,423.88,102384.0,423.4279,423.8775,422.6488,423.4279,102384.0
2025-04-28 09:30:00,429.93,432.85,424.7,429.73,85810.0,429.4715,432.3884,424.2471,429.2717,85810.0
2025-04-28 09:35:00,429.1,430.39,428.65,429.81,13205.0,428.6424,429.931,428.1928,429.3516,13205.0
2025-04-28 09:40:00,429.45,430.2,428.62,428.84,25044.0,428.992,429.7412,428.1629,428.3826,25044.0
2025-04-28 09:45:00,429.08,429.23,426.74,427.71,13951.0,428.6224,428.7722,426.2849,427.2538,13951.0
2025-04-28 09:50:00,427.5,427.67,426.62,427.2,11022.0,427.0441,427.2139,426.165,426.7444,11022.0
2025-04-28 09:55:00,427.21,427.4,426.36,426.64,26937.0,426.7544,426.9442,425.9053,426.185,26937.0
2025-04-28 10:00:00,426.44,427.05,425.74,426.78,22929.0,425.9852,426.5946,425.286,426.3248,22929.0
2025-04-28 10:05:00,427.0,427.44,425.83,426.49,32916.0,426.5446,426.9841,425.3759,426.0352,32916.0
2025-04-28 10:10:00,426.41,427.15,426.34,426.72,9049.0,425.9552,426.6944,425.8853,426.2649,9049.0
2025-04-28 10:15:00,426.85,427.38,426.47,427.17,14482.0,426.3948,426.9242,426.0152,426.7144,14482.0
2025-04-28 10:20:00,427.4,428.18,427.29,427.97,8341.0,426.9442,427.7233,426.8343,427.5136,8341.0
2025-04-28 10:25:00,427.86,428.01,426.82,426.88,12833.0,427.4037,427.5535,426.3648,426.4247,12833.0
2025-04-28 10:30:00,426.83,426.83,425.78,426.8,12273.0,426.3748,426.3748,425.3259,426.3448,12273.0
2025-04-28 10:35:00,426.67,427.31,426.56,426.89,7217.0,426.215,426.8543,426.1051,426.4347,7217.0
2025-04-28 10:40:00,426.61,426.98,426.0,426.65,5801.0,426.155,426.5246,425.5457,426.195,5801.0
2025-04-28 10:45:00,426.66,427.11,426.31,427.1,6931.0,426.205,426.6545,425.8553,426.6445,6931.0
2025-04-28 10:50:00,427.08,427.09,426.31,426.47,16312.0,426.6245,426.6345,425.8553,426.0152,16312.0
2025-04-28 10:55:00,426.27,426.79,425.77,426.24,20478.0,425.8154,426.3348,425.3159,425.7854,20478.0
2025-04-28 11:00:00,426.24,427.02,426.23,426.88,4299.0,425.7854,426.5646,425.7754,426.4247,4299.0
2025-04-28 11:05:00,426.88,426.89,426.26,426.58,19455.0,426.4247,426.4347,425.8054,426.1251,19455.0
2025-04-28 11:10:00,426.53,427.74,426.51,427.32,6636.0,426.0751,427.2838,426.0551,426.8643,6636.0
2025-04-28 11:15:00,427.21,427.41,426.73,426.97,9228.0,426.7544,426.9542,426.2749,426.5146,9228.0
2025-04-28 11:20:00,426.78,427.0,425.74,425.74,8702.0,426.3248,426.5446,425.286,425.286,8702.0
2025-04-28 11:25:00,425.78,425.8,424.4,424.97,13461.0,425.3259,425.3459,423.9474,424.5168,13461.0
2025-04-28 11:30:00,424.94,424.94,423.9,423.9,41620.0,424.4868,424.4868,423.4479,423.4479,41620.0
2025-04-28 11:35:00,423.88,425.03,423.78,425.03,16504.0,423.4279,424.5767,423.328,424.5767,16504.0
2025-04-28 11:40:00,424.64,425.09,424.4,424.42,5252.0,424.1871,424.6366,423.9474,423.9674,5252.0
2025-04-28 11:45:00,424.57,424.66,423.83,423.98,22178.0,424.1172,424.2071,423.378,423.5278,22178.0
2025-04-28 11:50:00,423.79,423.83,423.0,423.25,13666.0,423.338,423.378,422.5489,422.7986,13666.0
2025-04-28 11:55:00,423.25,423.25,422.35,422.6,4337.0,422.7986,422.7986,421.8996,422.1493,4337.0
2025-04-28 12:00:00,422.85,422.85,421.34,421.58,11814.0,422.399,422.399,420.8906,421.1304,11814.0
2025-04-28 12:05:00,421.48,421.91,420.95,421.0,4638.0,421.0305,421.46,420.5011,420.551,4638.0
2025-04-28 12:10:00,421.0,421.04,419.76,420.1,20718.0,420.551,420.591,419.3123,419.652,20718.0
2025-04-28 12:15:00,420.35,420.6,419.9,420.14,8401.0,419.9017,420.1514,419.4522,419.6919,8401.0
2025-04-28 12:20:00,419.88,420.0,419.06,419.26,6162.0,419.4322,419.5521,418.6131,418.8129,6162.0
2025-04-28 12:25:00,419.25,419.98,419.24,419.8,4278.0,418.8029,419.5321,418.7929,419.3523,4278.0
2025-04-28 12:30:00,419.69,420.0,419.24,419.34,6639.0,419.2424,419.5521,418.7929,418.8928,6639.0
2025-04-28 12:35:00,419.19,419.74,419.19,419.41,10028.0,418.7429,419.2923,418.7429,418.9627,10028.0
2025-04-28 12:40:00,419.3,419.43,418.53,418.6,9055.0,418.8528,418.9827,418.0836,418.1536,9055.0
2025-04-28 12:45:00,418.52,418.8,418.01,418.64,9869.0,418.0737,418.3534,417.5642,418.1935,9869.0
2025-04-28 12:50:00,418.53,418.94,418.17,418.5,8023.0,418.0836,418.4932,417.724,418.0537,8023.0
2025-04-28 12:55:00,418.45,418.45,417.64,418.26,6463.0,418.0037,418.0037,417.1946,417.8139,6463.0
2025-04-28 13:00:00,418.28,419.0,418.28,418.7,4841.0,417.8339,418.5531,417.8339,418.2535,4841.0
2025-04-28 13:05:00,418.7,419.08,418.45,418.45,6829.0,418.2535,418.6331,418.0037,418.0037,6829.0
2025-04-28 13:10:00,418.37,418.37,417.5,417.5,4909.0,417.9238,417.9238,417.0547,417.0547,4909.0
2025-04-28 13:15:00,417.56,418.09,417.55,417.87,10318.0,417.1147,417.6441,417.1047,417.4243,10318.0
2025-04-28 13:20:00,418.0,418.02,417.6,417.66,36246.0,417.5542,417.5742,417.1546,417.2146,36246.0
2025-04-28 13:25:00,417.88,417.89,417.52,417.78,11135.0,417.4343,417.4443,417.0747,417.3344,11135.0
2025-04-28 13:30:00,417.79,417.79,417.21,417.51,14352.0,417.3444,417.3444,416.765,417.0647,14352.0
2025-04-28 13:35:00,417.36,417.58,416.91,417.09,9879.0,416.9149,417.1347,416.4654,416.6452,9879.0
2025-04-28 13:40:00,417.03,417.28,416.84,417.14,6442.0,416.5852,416.835,416.3954,416.6951,6442.0
2025-04-28 13:45:00,417.16,417.47,417.14,417.19,4250.0,416.7151,417.0248,416.6951,416.7451,4250.0
2025-04-28 13:50:00,417.31,417.69,417.25,417.32,11116.0,416.8649,417.2445,416.805,416.8749,11116.0
2025-04-28 13:55:00,417.43,417.98,417.43,417.98,10208.0,416.9848,417.5342,416.9848,417.5342,10208.0
2025-04-28 14:00:00,417.78,417.8,417.0,417.0,18430.0,417.3344,417.3544,416.5553,416.5553,18430.0
2025-04-28 14:05:00,417.04,418.04,417.02,417.9,20801.0,416.5952,417.5942,416.5753,417.4543,20801.0
2025-04-28 14:10:00,417.82,418.0,417.52,418.0,5971.0,417.3744,417.5542,417.0747,417.5542,5971.0
2025-04-28 14:15:00,418.0,418.19,417.79,418.02,4753.0,417.5542,417.744,417.3444,417.5742,4753.0
2025-04-28 14:20:00,417.81,418.45,417.77,418.24,14909.0,417.3644,418.0037,417.3245,417.7939,14909.0
2025-04-28 14:25:00,418.16,418.4,417.66,417.83,7517.0,417.714,417.9538,417.2146,417.3844,7517.0
2025-04-28 14:30:00,417.84,418.05,417.77,418.04,16209.0,417.3944,417.6042,417.3245,417.5942,16209.0
2025-04-28 14:35:00,417.92,418.5,417.62,417.73,11915.0,417.4743,418.0537,417.1746,417.2845,11915.0
2025-04-28 14:40:00,417.69,418.11,417.63,418.02,12950.0,417.2445,417.6641,417.1846,417.5742,12950.0
2025-04-28 14:45:00,418.01,418.16,417.77,417.84,11809.0,417.5642,417.714,417.3245,417.3944,11809.0
2025-04-28 14:50:00,417.67,418.49,417.58,418.49,20666.0,417.2246,418.0437,417.1347,418.0437,20666.0
2025-04-28 14:55:00,418.37,418.42,418.02,418.39,2730.0,417.9238,417.9738,417.5742,417.9438,2730.0
2025-04-28 15:00:00,418.3,419.17,418.29,418.87,6692.0,417.8539,418.723,417.8439,418.4233,6692.0
2025-04-28 15:05:00,418.93,420.05,418.82,420.04,7751.0,418.4832,419.602,418.3733,419.592,7751.0
2025-04-28 15:10:00,419.75,419.91,419.52,419.67,6711.0,419.3023,419.4622,419.0726,419.2224,6711.0
2025-04-28 15:15:00,419.67,419.88,419.46,419.8,10661.0,419.2224,419.4322,419.0126,419.3523,10661.0
2025-04-28 15:20:00,419.8,420.26,419.73,420.06,15213.0,419.3523,419.8118,419.2824,419.612,15213.0
2025-04-28 15:25:00,420.07,420.25,419.42,419.61,17142.0,419.622,419.8018,418.9727,419.1625,17142.0
2025-04-28 15:30:00,419.61,419.84,419.26,419.55,35009.0,419.1625,419.3922,418.8129,419.1026,35009.0
2025-04-28 15:35:00,419.5,419.72,418.45,419.22,61636.0,419.0526,419.2724,418.0037,418.7729,61636.0
2025-04-28 15:40:00,419.22,420.0,418.65,419.99,27362.0,418.7729,419.5521,418.2035,419.5421,27362.0
2025-04-28 15:45:00,420.0,420.49,419.85,419.85,22303.0,419.5521,420.0415,419.4022,419.4022,22303.0
2025-04-28 15:50:00,420.11,421.27,419.95,420.87,31844.0,419.662,420.8207,419.5021,420.4211,31844.0
2025-04-28 15:55:00,420.87,421.64,420.83,421.34,119843.0,420.4211,421.1903,420.3812,420.8906,119843.0
2025-04-29 09:30:00,421.81,423.25,418.81,421.2,61059.0,421.3601,422.7986,418.3633,420.7508,61059.0
2025-04-29 09:35:00,420.76,424.5,420.47,422.61,18133.0,420.3113,424.0473,420.0216,422.1593,18133.0
2025-04-29 09:40:00,422.68,423.84,422.32,423.09,10312.0,422.2292,423.388,421.8696,422.6388,10312.0
2025-04-29 09:45:00,422.91,422.91,421.92,422.7,10644.0,422.459,422.459,421.47,422.2492,10644.0
2025-04-29 09:50:00,422.9,423.13,422.01,422.11,13957.0,422.449,422.6787,421.5599,421.6598,13957.0
2025-04-29 09:55:00,421.96,423.41,421.88,422.58,16584.0,421.51,422.9584,421.4301,422.1293,16584.0
2025-04-29 10:00:00,422.25,423.02,421.38,421.65,11705.0,421.7997,422.5689,420.9306,421.2003,11705.0
2025-04-29 10:05:00,421.65,423.18,421.33,422.73,9334.0,421.2003,422.7287,420.8807,422.2792,9334.0
2025-04-29 10:10:00,422.96,422.99,421.85,422.27,48677.0,422.5089,422.5389,421.4001,421.8197,48677.0
2025-04-29 10:15:00,422.41,423.5,422.08,423.5,31908.0,421.9595,423.0483,421.6299,423.0483,31908.0
2025-04-29 10:20:00,423.08,423.21,421.35,421.36,21448.0,422.6288,422.7586,420.9006,420.9106,21448.0
2025-04-29 10:25:00,421.32,421.36,420.18,420.77,16832.0,420.8707,420.9106,419.7319,420.3213,16832.0
2025-04-29 10:30:00,420.77,421.03,420.44,421.02,21370.0,420.3213,420.581,419.9916,420.571,21370.0
2025-04-29 10:35:00,421.01,422.12,421.0,421.89,13221.0,420.561,421.6698,420.551,421.4401,13221.0
2025-04-29 10:40:00,421.9,422.44,421.66,422.25,19816.0,421.45,421.9895,421.2103,421.7997,19816.0
2025-04-29 10:45:00,422.03,422.83,422.02,422.76,21253.0,421.5799,422.3791,421.5699,422.3091,21253.0
2025-04-29 10:50:00,422.72,423.5,422.63,423.34,32293.0,422.2692,423.0483,422.1793,422.8885,32293.0
2025-04-29 10:55:00,423.5,424.92,423.19,424.71,19490.0,423.0483,424.4668,422.7387,424.257,19490.0
2025-04-29 11:00:00,424.71,425.45,423.43,423.54,17183.0,424.257,424.9963,422.9784,423.0883,17183.0
2025-04-29 11:05:00,423.48,424.08,423.44,423.92,10706.0,423.0284,423.6277,422.9884,423.4679,10706.0
2025-04-29 11:10:00,423.99,424.23,423.69,423.98,11248.0,423.5378,423.7776,423.2381,423.5278,11248.0
2025-04-29 11:15:00,423.98,424.21,423.39,423.62,15049.0,423.5278,423.7576,422.9385,423.1682,15049.0
2025-04-29 11:20:00,423.62,423.83,422.15,422.38,17738.0,423.1682,423.378,421.6998,421.9295,17738.0
2025-04-29 11:25:00,422.36,423.01,422.18,422.52,36575.0,421.9096,422.5589,421.7297,422.0694,36575.0
2025-04-29 11:30:00,422.52,422.96,422.28,422.76,19062.0,422.0694,422.5089,421.8296,422.3091,19062.0
2025-04-29 11:35:00,422.8,423.82,422.74,423.75,27206.0,422.3491,423.368,422.2892,423.2981,27206.0
2025-04-29 11:40:00,423.68,425.31,423.63,424.93,4666.0,423.2281,424.8564,423.1782,424.4768,4666.0
2025-04-29 11:45:00,425.04,426.06,424.95,426.06,8312.0,424.5867,425.6056,424.4968,425.6056,8312.0
2025-04-29 11:50:00,425.93,426.18,425.59,425.81,13783.0,425.4757,425.7255,425.1361,425.3559,13783.0
2025-04-29 11:55:00,426.0,426.17,425.41,425.87,7185.0,425.5457,425.7155,424.9563,425.4158,7185.0
2025-04-29 12:00:00,425.87,426.07,425.72,426.03,20061.0,425.4158,425.6156,425.266,425.5756,20061.0
2025-04-29 12:05:00,426.0,426.74,425.74,426.66,18656.0,425.5457,426.2849,425.286,426.205,18656.0
2025-04-29 12:10:00,426.65,426.88,426.42,426.55,9700.0,426.195,426.4247,425.9652,426.0951,9700.0
2025-04-29 12:15:00,426.55,426.99,425.96,426.88,21595.0,426.0951,426.5346,425.5057,426.4247,21595.0
2025-04-29 12:20:00,426.77,427.12,426.52,426.68,9758.0,426.3149,426.6645,426.0651,426.2249,9758.0
2025-04-29 12:25:00,426.51,426.69,426.46,426.48,12602.0,426.0551,426.2349,426.0052,426.0252,12602.0
2025-04-29 12:30:00,426.56,426.56,426.06,426.54,14922.0,426.1051,426.1051,425.6056,426.0851,14922.0
2025-04-29 12:35:00,426.37,426.46,425.45,425.67,13394.0,425.9153,426.0052,424.9963,425.216,13394.0
2025-04-29 12:40:00,425.73,426.0,425.52,425.88,5268.0,425.276,425.5457,425.0662,425.4258,5268.0
2025-04-29 12:45:00,425.83,426.06,425.24,425.3,6776.0,425.3759,425.6056,424.7865,424.8464,6776.0
2025-04-29 12:50:00,425.3,425.8,425.21,425.66,8864.0,424.8464,425.3459,424.7565,425.206,8864.0
2025-04-29 12:55:00,425.44,425.44,424.8,424.84,4651.0,424.9863,424.9863,424.347,424.3869,4651.0
2025-04-29 13:00:00,425.05,425.1,424.45,424.74,10340.0,424.5967,424.6466,423.9973,424.287,10340.0
2025-04-29 13:05:00,424.74,425.27,424.73,425.19,3634.0,424.287,424.8165,424.277,424.7365,3634.0
2025-04-29 13:10:00,425.06,425.3,424.81,425.08,5459.0,424.6067,424.8464,424.3569,424.6267,5459.0
2025-04-29 13:15:00,425.1,425.93,425.03,425.93,7922.0,424.6466,425.4757,424.5767,425.4757,7922.0
2025-04-29 13:20:00,426.02,426.07,425.68,426.03,4633.0,425.5657,425.6156,425.226,425.5756,4633.0
2025-04-29 13:25:00,426.0,426.01,425.67,426.0,10103.0,425.5457,425.5557,425.216,425.5457,10103.0
2025-04-29 13:30:00,425.98,426.01,425.65,425.65,5093.0,425.5257,425.5557,425.196,425.196,5093.0
2025-04-29 13:35:00,425.8,426.26,425.72,426.0,13307.0,425.3459,425.8054,425.266,425.5457,13307.0
2025-04-29 13:40:00,426.27,427.24,426.27,427.09,4192.0,425.8154,426.7844,425.8154,426.6345,4192.0
2025-04-29 13:45:00,427.09,428.05,426.84,427.84,6758.0,426.6345,427.5935,426.3848,427.3837,6758.0
2025-04-29 13:50:00,428.02,428.22,427.7,428.0,9717.0,427.5635,427.7633,427.2439,427.5435,9717.0
2025-04-29 13:55:00,427.92,428.9,427.92,428.59,7080.0,427.4636,428.4426,427.4636,428.1329,7080.0
2025-04-29 14:00:00,428.72,429.19,428.43,429.15,14851.0,428.2628,428.7323,427.9731,428.6923,14851.0
2025-04-29 14:05:00,429.23,429.48,428.42,428.53,10214.0,428.7722,429.022,427.9631,428.073,10214.0
2025-04-29 14:10:00,428.28,428.56,427.95,428.33,6961.0,427.8232,428.1029,427.4936,427.8732,6961.0
2025-04-29 14:15:00,428.48,428.74,428.19,428.62,9725.0,428.023,428.2828,427.7333,428.1629,9725.0
2025-04-29 14:20:00,428.61,428.63,427.82,428.2,14475.0,428.1529,428.1729,427.3637,427.7433,14475.0
2025-04-29 14:25:00,428.13,428.6,427.85,428.1,10950.0,427.6734,428.1429,427.3937,427.6434,10950.0
2025-04-29 14:30:00,428.09,428.34,427.91,428.17,28458.0,427.6334,427.8832,427.4536,427.7134,28458.0
2025-04-29 14:35:00,428.12,429.09,428.12,428.82,4613.0,427.6634,428.6324,427.6634,428.3627,4613.0
2025-04-29 14:40:00,428.87,429.1,428.56,428.81,3988.0,428.4126,428.6424,428.1029,428.3527,3988.0
2025-04-29 14:45:00,428.8,429.06,428.45,429.02,11177.0,428.3427,428.6024,427.9931,428.5625,11177.0
2025-04-29 14:50:00,429.02,430.0,428.89,429.62,20062.0,428.5625,429.5414,428.4326,429.1618,20062.0
2025-04-29 14:55:00,429.42,430.0,429.31,429.62,38143.0,428.962,429.5414,428.8521,429.1618,38143.0
2025-04-29 15:00:00,429.99,430.34,429.57,429.62,15187.0,429.5314,429.881,429.1119,429.1618,15187.0
2025-04-29 15:05:00,429.59,430.07,429.56,429.94,13332.0,429.1318,429.6113,429.1019,429.4815,13332.0
2025-04-29 15:10:00,429.88,430.07,429.63,429.83,19869.0,429.4215,429.6113,429.1718,429.3716,19869.0
2025-04-29 15:15:00,429.83,429.95,429.64,429.78,21942.0,429.3716,429.4915,429.1818,429.3216,21942.0
2025-04-29 15:20:00,429.8,429.92,429.54,429.91,11953.0,429.3416,429.4615,429.0819,429.4515,11953.0
2025-04-29 15:25:00,429.79,429.9,429.4,429.55,12317.0,429.3316,429.4415,428.942,429.0919,12317.0
2025-04-29 15:30:00,429.55,429.62,428.88,428.9,15363.0,429.0919,429.1618,428.4226,428.4426,15363.0
2025-04-29 15:35:00,428.9,429.04,428.33,428.45,20028.0,428.4426,428.5824,427.8732,427.9931,20028.0
2025-04-29 15:40:00,428.56,428.57,427.64,428.07,18745.0,428.1029,428.1129,427.1839,427.6135,18745.0
2025-04-29 15:45:00,427.96,428.78,427.87,428.31,15306.0,427.5036,428.3227,427.4137,427.8532,15306.0
2025-04-29 15:50:00,428.46,428.46,427.62,427.67,37071.0,428.003,428.003,427.1639,427.2139,37071.0
2025-04-29 15:55:00,427.42,427.89,427.08,427.53,98467.0,426.9642,427.4337,426.6245,427.074,98467.0
2025-04-30 09:30:00,427.65,428.11,426.5,427.34,45840.0,427.1939,427.6534,426.0451,426.8842,45840.0
2025-04-30 09:35:00,427.78,429.15,426.7,427.96,12926.0,427.3238,428.6923,426.2449,427.5036,12926.0
2025-04-30 09:40:00,427.96,427.96,425.31,426.85,25225.0,427.5036,427.5036,424.8564,426.3948,25225.0
2025-04-30 09:45:00,426.49,427.24,425.75,426.13,5784.0,426.0352,426.7844,425.2959,425.6755,5784.0
2025-04-30 09:50:00,426.13,426.32,425.56,426.02,6058.0,425.6755,425.8653,425.1061,425.5657,6058.0
2025-04-30 09:55:00,425.83,425.83,423.83,424.56,11481.0,425.3759,425.3759,423.378,424.1072,11481.0
2025-04-30 10:00:00,424.56,425.15,423.06,423.25,12371.0,424.1072,424.6966,422.6088,422.7986,12371.0
2025-04-30 10:05:00,423.86,424.14,423.03,423.51,11651.0,423.408,423.6877,422.5788,423.0583,11651.0
2025-04-30 10:10:00,423.7,425.03,423.7,424.83,6001.0,423.2481,424.5767,423.2481,424.3769,6001.0
2025-04-30 10:15:00,424.83,425.12,424.58,424.92,2296.0,424.3769,424.6666,424.1272,424.4668,2296.0
2025-04-30 10:20:00,424.8,425.3,424.29,424.92,4737.0,424.347,424.8464,423.8375,424.4668,4737.0
2025-04-30 10:25:00,425.35,425.91,424.99,425.74,6865.0,424.8964,425.4558,424.5368,425.286,6865.0
2025-04-30 10:30:00,425.74,426.97,425.73,426.31,19246.0,425.286,426.5146,425.276,425.8553,19246.0
2025-04-30 10:35:00,426.31,426.32,424.62,424.67,5525.0,425.8553,425.8653,424.1671,424.2171,5525.0
2025-04-30 10:40:00,424.96,425.31,424.08,424.61,2341.0,424.5068,424.8564,423.6277,424.1572,2341.0
2025-04-30 10:45:00,424.21,424.29,423.33,423.69,18967.0,423.7576,423.8375,422.8785,423.2381,18967.0
2025-04-30 10:50:00,423.64,424.54,422.99,423.81,14157.0,423.1882,424.0872,422.5389,423.358,14157.0
2025-04-30 10:55:00,423.35,424.03,423.14,423.42,6059.0,422.8985,423.5778,422.6887,422.9684,6059.0
2025-04-30 11:00:00,423.39,423.78,423.05,423.05,17262.0,422.9385,423.328,422.5988,422.5988,17262.0
2025-04-30 11:05:00,423.05,424.08,423.0,424.07,28046.0,422.5988,423.6277,422.5489,423.6177,28046.0
2025-04-30 11:10:00,424.1,424.73,423.69,424.09,21569.0,423.6477,424.277,423.2381,423.6377,21569.0
2025-04-30 11:15:00,424.3,425.08,423.94,424.77,18248.0,423.8475,424.6267,423.4879,424.317,18248.0
2025-04-30 11:20:00,425.19,426.18,425.0,425.78,6525.0,424.7365,425.7255,424.5467,425.3259,6525.0
2025-04-30 11:25:00,425.68,426.41,425.12,426.35,8416.0,425.226,425.9552,424.6666,425.8953,8416.0
2025-04-30 11:30:00,426.25,426.25,425.31,425.98,6287.0,425.7954,425.7954,424.8564,425.5257,6287.0
2025-04-30 11:35:00,425.75,426.72,425.75,426.69,14942.0,425.2959,426.2649,425.2959,426.2349,14942.0
2025-04-30 11:40:00,426.79,427.93,426.53,427.83,19427.0,426.3348,427.4736,426.0751,427.3737,19427.0
2025-04-30 11:45:00,427.84,428.14,427.13,427.41,14303.0,427.3837,427.6834,426.6745,426.9542,14303.0
2025-04-30 11:50:00,427.31,428.03,427.31,427.64,18602.0,426.8543,427.5735,426.8543,427.1839,18602.0
2025-04-30 11:55:00,427.65,428.02,427.0,427.63,16618.0,427.1939,427.5635,426.5446,427.1739,16618.0
2025-04-30 12:00:00,427.59,427.59,426.86,427.51,12473.0,427.134,427.134,426.4048,427.0541,12473.0
2025-04-30 12:05:00,427.51,427.97,427.17,427.17,3353.0,427.0541,427.5136,426.7144,426.7144,3353.0
2025-04-30 12:10:00,427.13,427.37,425.87,425.87,25313.0,426.6745,426.9142,425.4158,425.4158,25313.0
2025-04-30 12:15:00,426.15,426.52,426.06,426.21,3309.0,425.6955,426.0651,425.6056,425.7554,3309.0
2025-04-30 12:20:00,426.28,426.62,425.75,425.84,7872.0,425.8254,426.165,425.2959,425.3858,7872.0
2025-04-30 12:25:00,425.76,425.93,425.42,425.72,6940.0,425.3059,425.4757,424.9663,425.266,6940.0
2025-04-30 12:30:00,425.72,426.02,425.25,425.53,11821.0,425.266,425.5657,424.7965,425.0762,11821.0
2025-04-30 12:35:00,425.53,426.74,425.15,426.74,9294.0,425.0762,426.2849,424.6966,426.2849,9294.0
2025-04-30 12:40:00,426.22,426.61,426.22,426.28,2118.0,425.7654,426.155,425.7654,425.8254,2118.0
2025-04-30 12:45:00,426.25,426.49,426.25,426.33,3008.0,425.7954,426.0352,425.7954,425.8753,3008.0
2025-04-30 12:50:00,426.33,426.67,426.33,426.49,3149.0,425.8753,426.215,425.8753,426.0352,3149.0
2025-04-30 12:55:00,426.49,426.67,425.95,426.01,5880.0,426.0352,426.215,425.4957,425.5557,5880.0
2025-04-30 13:00:00,426.25,426.89,426.14,426.89,7891.0,425.7954,426.4347,425.6855,426.4347,7891.0
2025-04-30 13:05:00,426.93,428.04,426.88,427.65,22129.0,426.4747,427.5835,426.4247,427.1939,22129.0
2025-04-30 13:10:00,427.72,428.04,425.79,426.16,8930.0,427.2638,427.5835,425.3359,425.7055,8930.0
2025-04-30 13:15:00,426.15,426.95,426.15,426.94,3498.0,425.6955,426.4947,425.6955,426.4847,3498.0
2025-04-30 13:20:00,426.95,427.02,426.27,426.31,2115.0,426.4947,426.5646,425.8154,425.8553,2115.0
2025-04-30 13:25:00,426.61,427.26,426.54,427.22,6174.0,426.155,426.8043,426.0851,426.7644,6174.0
2025-04-30 13:30:00,426.78,427.1,426.58,426.95,4090.0,426.3248,426.6445,426.1251,426.4947,4090.0
2025-04-30 13:35:00,426.96,427.06,426.83,426.83,2804.0,426.5046,426.6045,426.3748,426.3748,2804.0
2025-04-30 13:40:00,426.79,427.33,426.57,427.32,11001.0,426.3348,426.8743,426.1151,426.8643,11001.0
2025-04-30 13:45:00,427.32,427.41,426.85,427.26,10601.0,426.8643,426.9542,426.3948,426.8043,10601.0
2025-04-30 13:50:00,427.26,427.55,427.11,427.36,9973.0,426.8043,427.094,426.6545,426.9042,9973.0
2025-04-30 13:55:00,427.26,427.26,426.4,426.4,5109.0,426.8043,426.8043,425.9452,425.9452,5109.0
2025-04-30 14:00:00,426.7,426.7,425.41,425.82,17356.0,426.2449,426.2449,424.9563,425.3659,17356.0
2025-04-30 14:05:00,425.82,426.7,424.93,425.91,31678.0,425.3659,426.2449,424.4768,425.4558,31678.0
2025-04-30 14:10:00,425.99,426.85,425.85,425.85,7256.0,425.5357,426.3948,425.3958,425.3958,7256.0
2025-04-30 14:15:00,426.04,426.78,425.85,426.78,8468.0,425.5856,426.3248,425.3958,426.3248,8468.0
2025-04-30 14:20:00,426.48,426.5,425.7,426.07,6218.0,426.0252,426.0451,425.246,425.6156,6218.0
2025-04-30 14:25:00,426.08,426.29,425.06,425.51,8009.0,425.6256,425.8354,424.6067,425.0562,8009.0
2025-04-30 14:30:00,425.46,426.22,425.38,425.38,11474.0,425.0062,425.7654,424.9263,424.9263,11474.0
2025-04-30 14:35:00,425.42,425.58,424.25,424.25,7262.0,424.9663,425.1261,423.7975,423.7975,7262.0
2025-04-30 14:40:00,424.32,424.5,423.62,423.99,6257.0,423.8675,424.0473,423.1682,423.5378,6257.0
2025-04-30 14:45:00,424.0,425.14,424.0,425.1,3647.0,423.5478,424.6866,423.5478,424.6466,3647.0
2025-04-30 14:50:00,425.06,425.29,424.78,425.06,4440.0,424.6067,424.8364,424.327,424.6067,4440.0
2025-04-30 14:55:00,425.06,425.74,424.75,425.74,9662.0,424.6067,425.286,424.297,425.286,9662.0
2025-04-30 15:00:00,425.69,426.74,425.55,426.49,22848.0,425.236,426.2849,425.0962,426.0352,22848.0
2025-04-30 15:05:00,426.24,426.42,425.97,426.19,15844.0,425.7854,425.9652,425.5157,425.7355,15844.0
2025-04-30 15:10:00,426.12,426.73,426.08,426.5,4574.0,425.6655,426.2749,425.6256,426.0451,4574.0
2025-04-30 15:15:00,426.5,427.03,426.36,426.52,14626.0,426.0451,426.5746,425.9053,426.0651,14626.0
2025-04-30 15:20:00,426.51,427.09,426.13,426.3,17990.0,426.0551,426.6345,425.6755,425.8454,17990.0
2025-04-30 15:25:00,426.25,426.25,425.54,425.68,7609.0,425.7954,425.7954,425.0862,425.226,7609.0
2025-04-30 15:30:00,425.68,425.96,425.4,425.52,11621.0,425.226,425.5057,424.9463,425.0662,11621.0
2025-04-30 15:35:00,425.58,425.73,425.06,425.23,17650.0,425.1261,425.276,424.6067,424.7765,17650.0
2025-04-30 15:40:00,425.14,425.99,425.14,425.85,9125.0,424.6866,425.5357,424.6866,425.3958,9125.0
2025-04-30 15:45:00,425.85,427.81,425.84,427.81,26955.0,425.3958,427.3537,425.3858,427.3537,26955.0
2025-04-30 15:50:00,427.32,429.31,427.12,428.53,27138.0,426.8643,428.8521,426.6645,428.073,27138.0
2025-04-30 15:55:00,428.5,429.2,428.12,428.99,172764.0,428.043,428.7423,427.6634,428.5325,172764.0
2025-05-01 09:30:00,425.86,427.38,415.38,416.82,60193.0,425.4058,426.9242,414.937,416.3755,60193.0
2025-05-01 09:35:00,416.41,420.37,416.26,419.84,41309.0,415.9659,419.9217,415.8161,419.3922,41309.0
2025-05-01 09:40:00,419.84,422.63,419.8,422.63,32060.0,419.3922,422.1793,419.3523,422.1793,32060.0
2025-05-01 09:45:00,422.44,423.8,421.09,423.8,20422.0,421.9895,423.348,420.6409,423.348,20422.0
2025-05-01 09:50:00,423.59,424.22,422.75,424.04,10386.0,423.1382,423.7676,422.2991,423.5878,10386.0
2025-05-01 09:55:00,424.02,424.42,422.73,423.06,19257.0,423.5678,423.9674,422.2792,422.6088,19257.0
2025-05-01 10:00:00,423.13,426.59,422.93,426.5,21829.0,422.6787,426.135,422.4789,426.0451,21829.0
2025-05-01 10:05:00,426.78,426.92,425.15,426.31,20803.0,426.3248,426.4647,424.6966,425.8553,20803.0
2025-05-01 10:10:00,426.3,426.61,425.77,425.93,21737.0,425.8454,426.155,425.3159,425.4757,21737.0
2025-05-01 10:15:00,425.94,426.78,425.45,426.01,11809.0,425.4857,426.3248,424.9963,425.5557,11809.0
2025-05-01 10:20:00,426.01,427.14,425.95,427.14,13372.0,425.5557,426.6845,425.4957,426.6845,13372.0
2025-05-01 10:25:00,427.2,427.25,426.58,426.74,14471.0,426.7444,426.7943,426.1251,426.2849,14471.0
2025-05-01 10:30:00,426.74,426.74,425.54,426.23,20672.0,426.2849,426.2849,425.0862,425.7754,20672.0
2025-05-01 10:35:00,426.16,427.66,426.16,427.39,16936.0,425.7055,427.2039,425.7055,426.9342,16936.0
2025-05-01 10:40:00,427.39,428.82,427.39,428.0,19407.0,426.9342,428.3627,426.9342,427.5435,19407.0
2025-05-01 10:45:00,428.0,428.87,427.81,428.08,16531.0,427.5435,428.4126,427.3537,427.6235,16531.0
2025-05-01 10:50:00,428.08,428.42,427.56,427.71,13394.0,427.6235,427.9631,427.104,427.2538,13394.0
2025-05-01 10:55:00,427.89,428.4,427.72,428.37,16000.0,427.4337,427.9431,427.2638,427.9131,16000.0
2025-05-01 11:00:00,428.15,428.42,426.93,427.25,39445.0,427.6934,427.9631,426.4747,426.7943,39445.0
2025-05-01 11:05:00,427.19,427.4,426.22,427.21,18541.0,426.7344,426.9442,425.7654,426.7544,18541.0
2025-05-01 11:10:00,427.03,427.37,426.77,427.26,15200.0,426.5746,426.9142,426.3149,426.8043,15200.0
2025-05-01 11:15:00,427.1,427.27,425.35,425.76,24933.0,426.6445,426.8143,424.8964,425.3059,24933.0
2025-05-01 11:20:00,425.81,426.43,425.57,425.81,28928.0,425.3559,425.9752,425.1161,425.3559,28928.0
2025-05-01 11:25:00,425.81,426.74,425.27,425.36,12356.0,425.3559,426.2849,424.8165,424.9064,12356.0
2025-05-01 11:30:00,425.36,425.36,423.94,423.94,7892.0,424.9064,424.9064,423.4879,423.4879,7892.0
2025-05-01 11:35:00,424.4,424.4,423.81,424.02,9073.0,423.9474,423.9474,423.358,423.5678,9073.0
2025-05-01 11:40:00,423.94,424.4,423.61,423.86,9774.0,423.4879,423.9474,423.1582,423.408,9774.0
2025-05-01 11:45:00,423.79,424.0,423.22,423.73,12849.0,423.338,423.5478,422.7686,423.2781,12849.0
2025-05-01 11:50:00,423.73,424.14,423.5,424.0,9970.0,423.2781,423.6877,423.0483,423.5478,9970.0
2025-05-01 11:55:00,424.02,424.02,421.98,422.58,9896.0,423.5678,423.5678,421.53,422.1293,9896.0
2025-05-01 12:00:00,422.62,422.89,421.68,421.99,12039.0,422.1693,422.439,421.2303,421.5399,12039.0
2025-05-01 12:05:00,421.95,422.4,421.74,422.08,8912.0,421.5,421.9495,421.2902,421.6299,8912.0
2025-05-01 12:10:00,421.75,422.14,421.41,422.02,14304.0,421.3002,421.6898,420.9606,421.5699,14304.0
2025-05-01 12:15:00,422.03,422.03,421.0,421.0,14392.0,421.5799,421.5799,420.551,420.551,14392.0
2025-05-01 12:20:00,421.13,421.25,420.44,420.61,12691.0,420.6809,420.8007,419.9916,420.1614,12691.0
2025-05-01 12:25:00,420.77,422.36,420.76,421.97,12826.0,420.3213,421.9096,420.3113,421.52,12826.0
2025-05-01 12:30:00,422.27,422.78,421.45,422.57,25578.0,421.8197,422.3291,421.0005,422.1193,25578.0
2025-05-01 12:35:00,422.75,423.09,422.3,422.54,13578.0,422.2991,422.6388,421.8496,422.0894,13578.0
2025-05-01 12:40:00,422.55,422.67,422.06,422.42,11728.0,422.0994,422.2192,421.6099,421.9695,11728.0
2025-05-01 12:45:00,422.43,422.43,421.34,421.56,5031.0,421.9795,421.9795,420.8906,421.1104,5031.0
2025-05-01 12:50:00,421.78,421.78,421.11,421.14,8656.0,421.3302,421.3302,420.6609,420.6909,8656.0
2025-05-01 12:55:00,421.18,421.36,420.65,420.94,24118.0,420.7308,420.9106,420.2014,420.4911,24118.0
2025-05-01 13:00:00,421.16,421.68,420.93,421.65,9115.0,420.7108,421.2303,420.4811,421.2003,9115.0
2025-05-01 13:05:00,421.56,422.1,421.48,421.61,9961.0,421.1104,421.6498,421.0305,421.1604,9961.0
2025-05-01 13:10:00,421.7,421.97,421.22,421.22,17138.0,421.2503,421.52,420.7708,420.7708,17138.0
2025-05-01 13:15:00,421.44,422.03,421.23,421.27,22807.0,420.9905,421.5799,420.7808,420.8207,22807.0
2025-05-01 13:20:00,421.37,421.37,420.74,420.74,12791.0,420.9206,420.9206,420.2913,420.2913,12791.0
2025-05-01 13:25:00,420.82,421.08,420.65,420.77,6635.0,420.3712,420.6309,420.2014,420.3213,6635.0
2025-05-01 13:30:00,420.8,420.99,420.45,420.71,11752.0,420.3512,420.541,420.0016,420.2613,11752.0
2025-05-01 13:35:00,420.71,421.51,420.36,420.46,40045.0,420.2613,421.0605,419.9117,420.0116,40045.0
2025-05-01 13:40:00,420.96,420.96,419.71,419.85,7382.0,420.511,420.511,419.2624,419.4022,7382.0
2025-05-01 13:45:00,419.87,420.28,419.75,419.75,4426.0,419.4222,419.8318,419.3023,419.3023,4426.0
2025-05-01 13:50:00,419.98,420.08,419.28,419.48,7532.0,419.5321,419.632,418.8328,419.0326,7532.0
2025-05-01 13:55:00,419.71,420.0,419.23,419.83,12280.0,419.2624,419.5521,418.7829,419.3823,12280.0
2025-05-01 14:00:00,420.0,420.83,419.87,420.6,20440.0,419.5521,420.3812,419.4222,420.1514,20440.0
2025-05-01 14:05:00,420.59,421.89,420.43,421.72,18145.0,420.1414,421.4401,419.9816,421.2702,18145.0
2025-05-01 14:10:00,421.54,421.69,421.12,421.12,14354.0,421.0904,421.2403,420.6709,420.6709,14354.0
2025-05-01 14:15:00,421.11,421.44,421.04,421.25,5040.0,420.6609,420.9905,420.591,420.8007,5040.0
2025-05-01 14:20:00,421.25,421.32,420.58,420.58,6336.0,420.8007,420.8707,420.1315,420.1315,6336.0
2025-05-01 14:25:00,420.54,420.89,420.4,420.71,19272.0,420.0915,420.4411,419.9516,420.2613,19272.0
2025-05-01 14:30:00,420.89,421.24,420.71,420.74,12940.0,420.4411,420.7907,420.2613,420.2913,12940.0
2025-05-01 14:35:00,420.83,421.55,420.82,421.44,22259.0,420.3812,421.1004,420.3712,420.9905,22259.0
2025-05-01 14:40:00,421.44,421.91,421.43,421.66,3688.0,420.9905,421.46,420.9805,421.2103,3688.0
2025-05-01 14:45:00,421.81,422.15,421.57,422.06,6978.0,421.3601,421.6998,421.1204,421.6099,6978.0
2025-05-01 14:50:00,421.92,422.04,421.34,421.37,6076.0,421.47,421.5899,420.8906,420.9206,6076.0
2025-05-01 14:55:00,421.28,421.45,421.17,421.4,5566.0,420.8307,421.0005,420.7208,420.9506,5566.0
2025-05-01 15:00:00,421.57,422.04,421.21,421.71,16071.0,421.1204,421.5899,420.7608,421.2602,16071.0
2025-05-01 15:05:00,421.72,421.9,420.91,420.91,7546.0,421.2702,421.45,420.4611,420.4611,7546.0
2025-05-01 15:10:00,420.73,420.9,420.22,420.74,8136.0,420.2813,420.4511,419.7718,420.2913,8136.0
2025-05-01 15:15:00,420.72,421.49,420.58,420.98,12743.0,420.2713,421.0405,420.1315,420.531,12743.0
2025-05-01 15:20:00,421.13,421.79,421.12,421.62,12311.0,420.6809,421.3402,420.6709,421.1703,12311.0
2025-05-01 15:25:00,421.62,422.31,421.62,421.92,9568.0,421.1703,421.8596,421.1703,421.47,9568.0
2025-05-01 15:30:00,422.06,422.31,421.77,422.31,11939.0,421.6099,421.8596,421.3202,421.8596,11939.0
2025-05-01 15:35:00,422.21,422.21,421.77,421.78,10680.0,421.7597,421.7597,421.3202,421.3302,10680.0
2025-05-01 15:40:00,421.93,421.94,421.41,421.71,16883.0,421.48,421.49,420.9606,421.2602,16883.0
2025-05-01 15:45:00,421.85,422.5,421.65,422.0,16719.0,421.4001,422.0494,421.2003,421.5499,16719.0
2025-05-01 15:50:00,422.21,422.21,420.09,420.56,50608.0,421.7597,421.7597,419.642,420.1115,50608.0
2025-05-01 15:55:00,420.53,420.64,419.18,419.79,100216.0,420.0815,420.1914,418.7329,419.3423,100216.0
2025-05-02 09:30:00,428.47,431.44,425.65,429.53,73812.0,428.013,430.9799,425.196,429.0719,73812.0
2025-05-02 09:35:00,429.36,430.41,426.52,426.92,14330.0,428.9021,429.951,426.0651,426.4647,14330.0
2025-05-02 09:40:00,427.2,427.96,426.1,426.89,43754.0,426.7444,427.5036,425.6456,426.4347,43754.0
2025-05-02 09:45:00,426.89,427.55,426.33,426.67,18693.0,426.4347,427.094,425.8753,426.215,18693.0
2025-05-02 09:50:00,426.45,426.68,425.62,425.94,10310.0,425.9952,426.2249,425.1661,425.4857,10310.0
2025-05-02 09:55:00,425.81,425.98,424.48,424.76,4499.0,425.3559,425.5257,424.0273,424.307,4499.0
2025-05-02 10:00:00,424.69,426.57,424.69,424.72,8603.0,424.2371,426.1151,424.2371,424.267,8603.0
2025-05-02 10:05:00,424.7,426.09,424.7,425.52,8785.0,424.2471,425.6356,424.2471,425.0662,8785.0
2025-05-02 10:10:00,425.72,426.01,424.22,424.54,14096.0,425.266,425.5557,423.7676,424.0872,14096.0
2025-05-02 10:15:00,424.62,424.89,423.7,424.18,18907.0,424.1671,424.4369,423.2481,423.7276,18907.0
2025-05-02 10:20:00,424.04,424.85,423.81,423.92,6228.0,423.5878,424.3969,423.358,423.4679,6228.0
2025-05-02 10:25:00,424.34,424.85,423.8,424.02,18586.0,423.8874,424.3969,423.348,423.5678,18586.0
2025-05-02 10:30:00,423.87,424.44,423.53,423.92,12895.0,423.4179,423.9873,423.0783,423.4679,12895.0
2025-05-02 10:35:00,423.68,424.1,422.83,423.63,14824.0,423.2281,423.6477,422.3791,423.1782,14824.0
2025-05-02 10:40:00,423.7,424.41,423.56,424.08,59783.0,423.2481,423.9574,423.1083,423.6277,59783.0
2025-05-02 10:45:00,423.91,424.41,423.83,424.04,72475.0,423.4579,423.9574,423.378,423.5878,72475.0
2025-05-02 10:50:00,424.1,425.54,424.05,424.93,40118.0,423.6477,425.0862,423.5978,424.4768,40118.0
2025-05-02 10:55:00,425.21,425.97,425.2,425.75,27737.0,424.7565,425.5157,424.7465,425.2959,27737.0
2025-05-02 11:00:00,425.84,426.24,425.28,426.24,23218.0,425.3858,425.7854,424.8264,425.7854,23218.0
2025-05-02 11:05:00,426.28,426.88,425.69,425.82,43318.0,425.8254,426.4247,425.236,425.3659,43318.0
2025-05-02 11:10:00,425.83,425.83,424.95,425.37,7180.0,425.3759,425.3759,424.4968,424.9163,7180.0
2025-05-02 11:15:00,425.24,425.25,424.47,424.63,3690.0,424.7865,424.7965,424.0173,424.1771,3690.0
2025-05-02 11:20:00,424.63,424.92,424.04,424.57,10836.0,424.1771,424.4668,423.5878,424.1172,10836.0
2025-05-02 11:25:00,423.97,423.97,423.1,423.41,11776.0,423.5178,423.5178,422.6488,422.9584,11776.0
2025-05-02 11:30:00,423.32,423.83,423.32,423.83,7177.0,422.8685,423.378,422.8685,423.378,7177.0
2025-05-02 11:35:00,423.65,425.6,423.38,425.6,12420.0,423.1982,425.1461,422.9285,425.1461,12420.0
2025-05-02 11:40:00,425.52,425.71,425.21,425.49,4400.0,425.0662,425.256,424.7565,425.0362,4400.0
2025-05-02 11:45:00,425.21,425.25,424.29,424.65,6028.0,424.7565,424.7965,423.8375,424.1971,6028.0
2025-05-02 11:50:00,424.92,425.17,424.5,424.85,7341.0,424.4668,424.7166,424.0473,424.3969,7341.0
2025-05-02 11:55:00,424.63,424.98,424.36,424.37,1120.0,424.1771,424.5268,423.9074,423.9174,1120.0
2025-05-02 12:00:00,424.37,425.69,424.37,424.87,8179.0,423.9174,425.236,423.9174,424.4169,8179.0
2025-05-02 12:05:00,424.94,425.6,424.93,425.55,3151.0,424.4868,425.1461,424.4768,425.0962,3151.0
2025-05-02 12:10:00,425.32,425.78,425.31,425.68,26000.0,424.8664,425.3259,424.8564,425.226,26000.0
2025-05-02 12:15:00,425.85,426.22,425.54,426.2,4650.0,425.3958,425.7654,425.0862,425.7455,4650.0
2025-05-02 12:20:00,426.28,426.74,426.27,426.65,3341.0,425.8254,426.2849,425.8154,426.195,3341.0
2025-05-02 12:25:00,426.6,426.79,426.28,426.3,3485.0,426.145,426.3348,425.8254,425.8454,3485.0
2025-05-02 12:30:00,426.48,426.95,426.45,426.79,9115.0,426.0252,426.4947,425.9952,426.3348,9115.0
2025-05-02 12:35:00,426.78,427.33,426.56,427.12,11477.0,426.3248,426.8743,426.1051,426.6645,11477.0
2025-05-02 12:40:00,426.9,427.74,426.84,427.67,4698.0,426.4447,427.2838,426.3848,427.2139,4698.0
2025-05-02 12:45:00,427.49,428.38,427.2,428.26,11088.0,427.0341,427.9231,426.7444,427.8033,11088.0
2025-05-02 12:50:00,428.28,428.28,426.84,426.84,8069.0,427.8232,427.8232,426.3848,426.3848,8069.0
2025-05-02 12:55:00,426.74,427.12,426.57,426.74,1921.0,426.2849,426.6645,426.1151,426.2849,1921.0
2025-05-02 13:00:00,426.78,426.81,426.42,426.46,2652.0,426.3248,426.3548,425.9652,426.0052,2652.0
2025-05-02 13:05:00,426.42,426.61,425.99,426.16,7313.0,425.9652,426.155,425.5357,425.7055,7313.0
2025-05-02 13:10:00,425.81,425.95,425.43,425.73,4968.0,425.3559,425.4957,424.9763,425.276,4968.0
2025-05-02 13:15:00,425.98,426.24,425.83,425.84,7557.0,425.5257,425.7854,425.3759,425.3858,7557.0
2025-05-02 13:20:00,425.82,425.83,425.32,425.32,7227.0,425.3659,425.3759,424.8664,424.8664,7227.0
2025-05-02 13:25:00,425.83,425.84,425.1,425.3,5150.0,425.3759,425.3858,424.6466,424.8464,5150.0
2025-05-02 13:30:00,425.36,425.51,425.27,425.37,2241.0,424.9064,425.0562,424.8165,424.9163,2241.0
2025-05-02 13:35:00,425.37,426.26,425.37,426.18,50736.0,424.9163,425.8054,424.9163,425.7255,50736.0
2025-05-02 13:40:00,426.17,426.39,426.17,426.19,4933.0,425.7155,425.9353,425.7155,425.7355,4933.0
2025-05-02 13:45:00,426.35,427.06,426.27,426.62,8257.0,425.8953,426.6045,425.8154,426.165,8257.0
2025-05-02 13:50:00,426.62,426.65,425.85,425.86,3051.0,426.165,426.195,425.3958,425.4058,3051.0
2025-05-02 13:55:00,425.87,425.98,425.54,425.76,3348.0,425.4158,425.5257,425.0862,425.3059,3348.0
2025-05-02 14:00:00,425.79,425.79,425.27,425.27,3017.0,425.3359,425.3359,424.8165,424.8165,3017.0
2025-05-02 14:05:00,425.5,425.65,425.15,425.58,10829.0,425.0462,425.196,424.6966,425.1261,10829.0
2025-05-02 14:10:00,425.52,426.0,425.46,425.62,3505.0,425.0662,425.5457,425.0062,425.1661,3505.0
2025-05-02 14:15:00,425.79,425.98,425.34,425.5,2710.0,425.3359,425.5257,424.8864,425.0462,2710.0
2025-05-02 14:20:00,425.34,425.34,425.0,425.19,4136.0,424.8864,424.8864,424.5467,424.7365,4136.0
2025-05-02 14:25:00,425.37,425.48,425.23,425.33,4404.0,424.9163,425.0262,424.7765,424.8764,4404.0
2025-05-02 14:30:00,425.24,425.69,424.93,424.93,9986.0,424.7865,425.236,424.4768,424.4768,9986.0
2025-05-02 14:35:00,424.92,424.99,424.39,424.39,6641.0,424.4668,424.5368,423.9374,423.9374,6641.0
2025-05-02 14:40:00,424.29,424.59,423.81,423.84,19475.0,423.8375,424.1372,423.358,423.388,19475.0
2025-05-02 14:45:00,424.01,424.01,423.07,423.22,12679.0,423.5578,423.5578,422.6188,422.7686,12679.0
2025-05-02 14:50:00,423.0,423.45,422.74,423.44,15697.0,422.5489,422.9984,422.2892,422.9884,15697.0
2025-05-02 14:55:00,423.34,423.76,423.23,423.23,13714.0,422.8885,423.3081,422.7786,422.7786,13714.0
2025-05-02 15:00:00,423.26,423.33,422.66,422.7,7739.0,422.8086,422.8785,422.2092,422.2492,7739.0
2025-05-02 15:05:00,422.54,423.39,422.42,423.25,16017.0,422.0894,422.9385,421.9695,422.7986,16017.0
2025-05-02 15:10:00,423.36,423.62,423.24,423.41,13726.0,422.9085,423.1682,422.7886,422.9584,13726.0
2025-05-02 15:15:00,423.42,424.2,423.41,423.92,22719.0,422.9684,423.7476,422.9584,423.4679,22719.0
2025-05-02 15:20:00,423.93,424.41,423.7,423.83,28067.0,423.4779,423.9574,423.2481,423.378,28067.0
2025-05-02 15:25:00,423.83,424.16,423.6,424.15,17067.0,423.378,423.7076,423.1482,423.6976,17067.0
2025-05-02 15:30:00,424.07,424.76,423.99,424.11,16673.0,423.6177,424.307,423.5378,423.6577,16673.0
2025-05-02 15:35:00,423.96,424.45,423.92,424.12,24734.0,423.5078,423.9973,423.4679,423.6677,24734.0
2025-05-02 15:40:00,424.24,425.12,424.14,424.56,30779.0,423.7876,424.6666,423.6877,424.1072,30779.0
2025-05-02 15:45:00,424.57,424.75,423.68,423.79,28135.0,424.1172,424.297,423.2281,423.338,28135.0
2025-05-02 15:50:00,424.08,424.19,423.27,423.94,54414.0,423.6277,423.7376,422.8186,423.4879,54414.0
2025-05-02 15:55:00,423.79,423.95,422.55,423.47,136596.0,423.338,423.4979,422.0994,423.0184,136596.0
2025-05-05 09:30:00,422.4,422.4,418.7,419.11,35956.0,421.9495,421.9495,418.2535,418.663,35956.0
2025-05-05 09:35:00,419.0,420.01,418.25,418.98,30707.0,418.5531,419.5621,417.8039,418.5332,30707.0
2025-05-05 09:40:00,418.76,420.47,418.76,419.46,22006.0,418.3134,420.0216,418.3134,419.0126,22006.0
2025-05-05 09:45:00,419.29,419.62,418.65,418.94,7816.0,418.8428,419.1725,418.2035,418.4932,7816.0
2025-05-05 09:50:00,418.69,419.02,417.86,418.02,6685.0,418.2435,418.5731,417.4144,417.5742,6685.0
2025-05-05 09:55:00,418.56,418.77,417.86,418.18,21136.0,418.1136,418.3234,417.4144,417.734,21136.0
2025-05-05 10:00:00,418.13,419.97,418.13,419.2,60823.0,417.6841,419.5221,417.6841,418.7529,60823.0
2025-05-05 10:05:00,419.17,420.77,418.77,420.41,11882.0,418.723,420.3213,418.3234,419.9616,11882.0
2025-05-05 10:10:00,420.41,421.78,420.09,421.78,41938.0,419.9616,421.3302,419.642,421.3302,41938.0
2025-05-05 10:15:00,421.68,423.19,421.67,422.07,19851.0,421.2303,422.7387,421.2203,421.6199,19851.0
2025-05-05 10:20:00,422.3,422.3,421.68,422.04,31005.0,421.8496,421.8496,421.2303,421.5899,31005.0
2025-05-05 10:25:00,421.98,423.28,421.98,422.94,67005.0,421.53,422.8286,421.53,422.4889,67005.0
2025-05-05 10:30:00,422.56,422.96,421.98,422.03,11437.0,422.1093,422.5089,421.53,421.5799,11437.0
2025-05-05 10:35:00,422.02,423.27,421.97,422.9,25180.0,421.5699,422.8186,421.52,422.449,25180.0
2025-05-05 10:40:00,422.83,423.39,422.42,422.63,17595.0,422.3791,422.9385,421.9695,422.1793,17595.0
2025-05-05 10:45:00,422.42,424.27,422.42,423.46,13854.0,421.9695,423.8175,421.9695,423.0084,13854.0
2025-05-05 10:50:00,423.62,424.04,423.41,423.95,4659.0,423.1682,423.5878,422.9584,423.4979,4659.0
2025-05-05 10:55:00,424.13,424.36,423.91,424.09,27126.0,423.6777,423.9074,423.4579,423.6377,27126.0
2025-05-05 11:00:00,424.04,424.92,423.9,424.25,28584.0,423.5878,424.4668,423.4479,423.7975,28584.0
2025-05-05 11:05:00,424.29,424.29,423.37,423.37,8435.0,423.8375,423.8375,422.9185,422.9185,8435.0
2025-05-05 11:10:00,423.39,424.24,423.0,423.28,16715.0,422.9385,423.7876,422.5489,422.8286,16715.0
2025-05-05 11:15:00,423.08,423.83,422.97,423.49,8853.0,422.6288,423.378,422.5189,423.0384,8853.0
2025-05-05 11:20:00,423.5,423.59,423.0,423.0,1688.0,423.0483,423.1382,422.5489,422.5489,1688.0
2025-05-05 11:25:00,423.19,423.31,422.72,422.73,10478.0,422.7387,422.8585,422.2692,422.2792,10478.0
2025-05-05 11:30:00,422.86,423.02,422.16,422.16,15992.0,422.409,422.5689,421.7098,421.7098,15992.0
2025-05-05 11:35:00,422.01,422.29,421.88,422.0,3700.0,421.5599,421.8396,421.4301,421.5499,3700.0
2025-05-05 11:40:00,422.1,422.23,421.4,421.5,22506.0,421.6498,421.7797,420.9506,421.0505,22506.0
2025-05-05 11:45:00,421.69,421.88,421.47,421.52,7047.0,421.2403,421.4301,421.0205,421.0705,7047.0
2025-05-05 11:50:00,421.63,421.89,421.47,421.47,14854.0,421.1803,421.4401,421.0205,421.0205,14854.0
2025-05-05 11:55:00,421.34,421.34,420.79,420.96,6834.0,420.8906,420.8906,420.3412,420.511,6834.0
2025-05-05 12:00:00,421.11,421.16,420.67,420.7,6859.0,420.6609,420.7108,420.2214,420.2513,6859.0
2025-05-05 12:05:00,420.52,421.22,420.52,421.16,11275.0,420.0715,420.7708,420.0715,420.7108,11275.0
2025-05-05 12:10:00,421.04,421.68,420.91,421.42,25339.0,420.591,421.2303,420.4611,420.9706,25339.0
2025-05-05 12:15:00,421.26,421.99,421.26,421.92,12611.0,420.8107,421.5399,420.8107,421.47,12611.0
2025-05-05 12:20:00,421.9,422.14,421.57,421.66,17666.0,421.45,421.6898,421.1204,421.2103,17666.0
2025-05-05 12:25:00,421.66,421.83,421.48,421.56,12766.0,421.2103,421.3801,421.0305,421.1104,12766.0
2025-05-05 12:30:00,421.56,422.45,421.56,422.11,16972.0,421.1104,421.9995,421.1104,421.6598,16972.0
2025-05-05 12:35:00,422.11,422.37,422.02,422.3,6213.0,421.6598,421.9195,421.5699,421.8496,6213.0
2025-05-05 12:40:00,422.23,422.82,422.22,422.82,2434.0,421.7797,422.3691,421.7697,422.3691,2434.0
2025-05-05 12:45:00,422.55,422.93,422.55,422.64,4381.0,422.0994,422.4789,422.0994,422.1893,4381.0
2025-05-05 12:50:00,422.64,423.12,422.64,422.92,5383.0,422.1893,422.6687,422.1893,422.469,5383.0
2025-05-05 12:55:00,423.02,423.03,422.64,422.94,4932.0,422.5689,422.5788,422.1893,422.4889,4932.0
2025-05-05 13:00:00,422.88,423.24,422.71,423.02,10914.0,422.429,422.7886,422.2592,422.5689,10914.0
2025-05-05 13:05:00,422.99,423.62,422.87,423.62,45497.0,422.5389,423.1682,422.419,423.1682,45497.0
2025-05-05 13:10:00,423.46,424.99,423.46,424.18,43039.0,423.0084,424.5368,423.0084,423.7276,43039.0
2025-05-05 13:15:00,424.21,424.37,423.89,424.1,18164.0,423.7576,423.9174,423.4379,423.6477,18164.0
2025-05-05 13:20:00,424.11,424.11,423.15,423.16,17072.0,423.6577,423.6577,422.6987,422.7087,17072.0
2025-05-05 13:25:00,423.35,423.41,422.21,422.25,6075.0,422.8985,422.9584,421.7597,421.7997,6075.0
2025-05-05 13:30:00,422.06,422.72,422.02,422.72,11187.0,421.6099,422.2692,421.5699,422.2692,11187.0
2025-05-05 13:35:00,422.72,423.14,422.67,423.07,7089.0,422.2692,422.6887,422.2192,422.6188,7089.0
2025-05-05 13:40:00,423.05,423.06,422.35,422.85,7950.0,422.5988,422.6088,421.8996,422.399,7950.0
2025-05-05 13:45:00,422.4,423.55,422.36,423.13,9964.0,421.9495,423.0983,421.9096,422.6787,9964.0
2025-05-05 13:50:00,423.24,423.32,422.78,422.87,9605.0,422.7886,422.8685,422.3291,422.419,9605.0
2025-05-05 13:55:00,422.9,423.21,422.78,422.78,5239.0,422.449,422.7586,422.3291,422.3291,5239.0
2025-05-05 14:00:00,422.72,423.11,422.72,422.94,6295.0,422.2692,422.6588,422.2692,422.4889,6295.0
2025-05-05 14:05:00,423.15,423.58,423.15,423.58,6811.0,422.6987,423.1283,422.6987,423.1283,6811.0
2025-05-05 14:10:00,423.68,424.19,423.68,424.05,5937.0,423.2281,423.7376,423.2281,423.5978,5937.0
2025-05-05 14:15:00,424.04,424.04,423.54,423.65,3781.0,423.5878,423.5878,423.0883,423.1982,3781.0
2025-05-05 14:20:00,423.65,423.84,423.42,423.53,13547.0,423.1982,423.388,422.9684,423.0783,13547.0
2025-05-05 14:25:00,423.55,423.67,423.05,423.25,5035.0,423.0983,423.2182,422.5988,422.7986,5035.0
2025-05-05 14:30:00,423.41,423.62,423.19,423.46,5720.0,422.9584,423.1682,422.7387,423.0084,5720.0
2025-05-05 14:35:00,423.26,423.3,422.9,423.07,6131.0,422.8086,422.8486,422.449,422.6188,6131.0
2025-05-05 14:40:00,423.08,423.23,422.77,423.08,4316.0,422.6288,422.7786,422.3191,422.6288,4316.0
2025-05-05 14:45:00,422.81,423.62,422.81,423.46,13990.0,422.3591,423.1682,422.3591,423.0084,13990.0
2025-05-05 14:50:00,423.47,423.62,423.04,423.29,7181.0,423.0184,423.1682,422.5888,422.8386,7181.0
2025-05-05 14:55:00,423.3,423.66,423.24,423.29,16797.0,422.8486,423.2082,422.7886,422.8386,16797.0
2025-05-05 15:00:00,423.24,423.48,422.39,422.54,7351.0,422.7886,423.0284,421.9395,422.0894,7351.0
2025-05-05 15:05:00,422.74,423.21,422.55,422.85,5892.0,422.2892,422.7586,422.0994,422.399,5892.0
2025-05-05 15:10:00,422.87,422.95,422.56,422.92,8983.0,422.419,422.4989,422.1093,422.469,8983.0
2025-05-05 15:15:00,422.87,423.7,422.86,423.69,12085.0,422.419,423.2481,422.409,423.2381,12085.0
2025-05-05 15:20:00,423.69,423.85,423.15,423.16,20743.0,423.2381,423.398,422.6987,422.7087,20743.0
2025-05-05 15:25:00,423.26,423.32,422.9,423.1,11304.0,422.8086,422.8685,422.449,422.6488,11304.0
2025-05-05 15:30:00,423.12,423.56,423.04,423.39,8902.0,422.6687,423.1083,422.5888,422.9385,8902.0
2025-05-05 15:35:00,423.4,423.79,423.21,423.21,8642.0,422.9484,423.338,422.7586,422.7586,8642.0
2025-05-05 15:40:00,423.04,423.72,422.99,423.72,14643.0,422.5888,423.2681,422.5389,423.2681,14643.0
2025-05-05 15:45:00,423.74,423.79,423.05,423.11,18106.0,423.2881,423.338,422.5988,422.6588,18106.0
2025-05-05 15:50:00,423.29,423.33,422.51,422.92,33002.0,422.8386,422.8785,422.0594,422.469,33002.0
2025-05-05 15:55:00,422.75,422.76,422.12,422.62,51790.0,422.2991,422.3091,421.6698,422.1693,51790.0
2025-05-06 09:30:00,419.45,421.8,417.86,421.0,117034.0,419.0027,421.3502,417.4144,420.551,117034.0
2025-05-06 09:35:00,421.0,423.56,420.75,422.01,48164.0,420.551,423.1083,420.3013,421.5599,48164.0
2025-05-06 09:40:00,422.53,422.75,421.17,421.19,3457.0,422.0794,422.2991,420.7208,420.7408,3457.0
2025-05-06 09:45:00,421.21,421.59,420.11,420.2,43866.0,420.7608,421.1404,419.662,419.7519,43866.0
2025-05-06 09:50:00,420.11,421.0,419.68,420.98,12355.0,419.662,420.551,419.2324,420.531,12355.0
2025-05-06 09:55:00,420.67,421.22,419.68,420.23,72158.0,420.2214,420.7708,419.2324,419.7818,72158.0
2025-05-06 10:00:00,420.28,421.13,420.15,420.28,20490.0,419.8318,420.6809,419.7019,419.8318,20490.0
2025-05-06 10:05:00,420.28,420.74,419.8,420.11,25918.0,419.8318,420.2913,419.3523,419.662,25918.0
2025-05-06 10:10:00,420.05,420.27,419.27,419.94,22571.0,419.602,419.8218,418.8229,419.4921,22571.0
2025-05-06 10:15:00,419.93,420.26,419.91,420.12,14298.0,419.4821,419.8118,419.4622,419.6719,14298.0
2025-05-06 10:20:00,420.03,420.33,419.58,419.68,13614.0,419.582,419.8817,419.1325,419.2324,13614.0
2025-05-06 10:25:00,419.69,419.91,419.01,419.54,11014.0,419.2424,419.4622,418.5631,419.0926,11014.0
2025-05-06 10:30:00,419.84,419.84,418.99,419.0,28187.0,419.3922,419.3922,418.5431,418.5531,28187.0
2025-05-06 10:35:00,419.0,419.18,417.31,417.54,37122.0,418.5531,418.7329,416.8649,417.0947,37122.0
2025-05-06 10:40:00,417.54,417.6,414.51,415.08,53045.0,417.0947,417.1546,414.0679,414.6373,53045.0
2025-05-06 10:45:00,414.96,415.76,414.44,414.5,17294.0,414.5174,415.3166,413.998,414.0579,17294.0
2025-05-06 10:50:00,414.4,415.33,413.47,415.08,111993.0,413.958,414.8871,413.029,414.6373,111993.0
2025-05-06 10:55:00,415.12,415.7,414.86,415.7,24579.0,414.6773,415.2567,414.4176,415.2567,24579.0
2025-05-06 11:00:00,415.72,416.79,415.25,416.12,31012.0,415.2766,416.3455,414.8071,415.6762,31012.0
2025-05-06 11:05:00,416.1,416.12,414.8,414.8,7685.0,415.6562,415.6762,414.3576,414.3576,7685.0
2025-05-06 11:10:00,414.82,415.05,414.5,414.63,5860.0,414.3776,414.6074,414.0579,414.1878,5860.0
2025-05-06 11:15:00,414.63,415.6,414.6,415.33,16967.0,414.1878,415.1568,414.1578,414.8871,16967.0
2025-05-06 11:20:00,415.14,415.54,413.94,415.54,12198.0,414.6973,415.0968,413.4985,415.0968,12198.0
2025-05-06 11:25:00,415.09,415.35,414.74,415.03,10412.0,414.6473,414.907,414.2977,414.5874,10412.0
2025-05-06 11:30:00,414.82,415.03,414.63,414.91,6248.0,414.3776,414.5874,414.1878,414.4675,6248.0
2025-05-06 11:35:00,415.0,415.51,414.78,415.11,7180.0,414.5574,415.0669,414.3376,414.6673,7180.0
2025-05-06 11:40:00,415.11,415.97,415.08,415.7,62924.0,414.6673,415.5264,414.6373,415.2567,62924.0
2025-05-06 11:45:00,415.85,416.4,415.67,415.75,48937.0,415.4065,415.9559,415.2267,415.3066,48937.0
2025-05-06 11:50:00,415.52,416.12,415.51,415.76,4622.0,415.0769,415.6762,415.0669,415.3166,4622.0
2025-05-06 11:55:00,415.71,415.71,415.03,415.05,11572.0,415.2666,415.2666,414.5874,414.6074,11572.0
2025-05-06 12:00:00,414.94,415.29,414.72,415.25,7203.0,414.4975,414.8471,414.2777,414.8071,7203.0
2025-05-06 12:05:00,415.27,415.45,414.81,415.08,6009.0,414.8271,415.0069,414.3676,414.6373,6009.0
2025-05-06 12:10:00,415.04,417.5,415.03,417.48,5748.0,414.5974,417.0547,414.5874,417.0348,5748.0
2025-05-06 12:15:00,417.22,418.48,417.02,417.69,45492.0,416.775,418.0337,416.5753,417.2445,45492.0
2025-05-06 12:20:00,417.9,417.98,416.65,416.97,28026.0,417.4543,417.5342,416.2056,416.5253,28026.0
2025-05-06 12:25:00,416.81,417.08,416.65,416.89,9524.0,416.3655,416.6352,416.2056,416.4454,9524.0
2025-05-06 12:30:00,416.89,417.16,416.68,416.97,18014.0,416.4454,416.7151,416.2356,416.5253,18014.0
2025-05-06 12:35:00,417.17,417.53,416.92,416.93,18648.0,416.7251,417.0847,416.4754,416.4853,18648.0
2025-05-06 12:40:00,416.89,417.12,415.46,415.65,52140.0,416.4454,416.6751,415.0169,415.2067,52140.0
2025-05-06 12:45:00,415.57,415.89,415.13,415.64,16887.0,415.1268,415.4465,414.6873,415.1967,16887.0
2025-05-06 12:50:00,415.64,415.84,414.34,415.52,59780.0,415.1967,415.3965,413.8981,415.0769,59780.0
2025-05-06 12:55:00,415.52,415.8,414.31,414.31,17878.0,415.0769,415.3566,413.8681,413.8681,17878.0
2025-05-06 13:00:00,414.46,414.77,414.0,414.16,11685.0,414.018,414.3276,413.5585,413.7183,11685.0
2025-05-06 13:05:00,413.94,414.73,413.35,414.73,20639.0,413.4985,414.2877,412.9092,414.2877,20639.0
2025-05-06 13:10:00,414.62,414.86,414.3,414.66,11666.0,414.1778,414.4176,413.8582,414.2178,11666.0
2025-05-06 13:15:00,414.63,414.66,413.31,413.7,28592.0,414.1878,414.2178,412.8692,413.2588,28592.0
2025-05-06 13:20:00,413.4,413.48,411.43,411.81,36380.0,412.9591,413.039,410.9912,411.3708,36380.0
2025-05-06 13:25:00,411.81,412.5,411.38,412.34,41187.0,411.3708,412.0601,410.9413,411.9002,41187.0
2025-05-06 13:30:00,412.0,413.18,411.99,412.41,12353.0,411.5606,412.7393,411.5506,411.9702,12353.0
2025-05-06 13:35:00,412.41,412.41,411.16,411.64,11499.0,411.9702,411.9702,410.7215,411.201,11499.0
2025-05-06 13:40:00,411.61,411.61,410.74,410.97,6343.0,411.171,411.171,410.3019,410.5317,6343.0
2025-05-06 13:45:00,410.97,411.92,410.44,410.94,44283.0,410.5317,411.4807,410.0023,410.5017,44283.0
2025-05-06 13:50:00,410.91,411.83,410.5,411.02,8472.0,410.4718,411.3908,410.0622,410.5816,8472.0
2025-05-06 13:55:00,410.85,411.07,410.61,411.02,28840.0,410.4118,410.6316,410.1721,410.5816,28840.0
2025-05-06 14:00:00,410.98,412.32,410.41,411.67,25771.0,410.5417,411.8803,409.9723,411.231,25771.0
2025-05-06 14:05:00,411.69,412.24,411.13,411.43,23615.0,411.2509,411.8003,410.6915,410.9912,23615.0
2025-05-06 14:10:00,411.42,411.77,410.97,411.55,36476.0,410.9812,411.3308,410.5317,411.1111,36476.0
2025-05-06 14:15:00,411.83,411.96,411.16,411.39,28644.0,411.3908,411.5206,410.7215,410.9513,28644.0
2025-05-06 14:20:00,411.39,411.59,411.0,411.46,10205.0,410.9513,411.151,410.5617,411.0212,10205.0
2025-05-06 14:25:00,411.37,411.37,410.67,410.99,27186.0,410.9313,410.9313,410.232,410.5517,27186.0
2025-05-06 14:30:00,410.99,410.99,409.62,409.69,37714.0,410.5517,410.5517,409.1831,409.2531,37714.0
2025-05-06 14:35:00,409.42,410.0,409.23,409.51,13493.0,408.9834,409.5627,408.7936,409.0733,13493.0
2025-05-06 14:40:00,409.6,409.85,409.48,409.68,18937.0,409.1632,409.4129,409.0433,409.2431,18937.0
2025-05-06 14:45:00,409.68,410.28,409.67,409.95,33819.0,409.2431,409.8424,409.2331,409.5128,33819.0
2025-05-06 14:50:00,409.93,410.06,409.22,409.8,18932.0,409.4928,409.6227,408.7836,409.363,18932.0
2025-05-06 14:55:00,409.73,410.12,409.58,409.93,14902.0,409.293,409.6826,409.1432,409.4928,14902.0
2025-05-06 15:00:00,409.85,409.87,408.35,408.62,142138.0,409.4129,409.4329,407.9145,408.1842,142138.0
2025-05-06 15:05:00,408.75,409.36,408.0,408.35,28818.0,408.3141,408.9234,407.5649,407.9145,28818.0
2025-05-06 15:10:00,408.43,408.44,407.96,408.22,23822.0,407.9944,408.0044,407.5249,407.7846,23822.0
2025-05-06 15:15:00,408.22,408.22,407.59,407.86,23641.0,407.7846,407.7846,407.1553,407.425,23641.0
2025-05-06 15:20:00,407.76,407.76,407.0,407.2,24543.0,407.3251,407.3251,406.5659,406.7657,24543.0
2025-05-06 15:25:00,407.27,407.59,407.13,407.25,21757.0,406.8356,407.1553,406.6958,406.8157,21757.0
2025-05-06 15:30:00,407.44,408.09,407.31,407.75,25587.0,407.0055,407.6548,406.8756,407.3151,25587.0
2025-05-06 15:35:00,407.75,408.03,407.19,407.37,34258.0,407.3151,407.5948,406.7557,406.9355,34258.0
2025-05-06 15:40:00,407.32,407.72,406.72,407.72,23863.0,406.8856,407.2852,406.2862,407.2852,23863.0
2025-05-06 15:45:00,407.69,408.15,407.21,408.05,26360.0,407.2552,407.7147,406.7757,407.6148,26360.0
2025-05-06 15:50:00,407.97,408.27,406.94,407.53,34781.0,407.5349,407.8346,406.506,407.0954,34781.0
2025-05-06 15:55:00,407.28,407.87,406.5,406.68,152281.0,406.8456,407.435,406.0665,406.2463,152281.0
2025-05-07 09:30:00,409.39,413.35,407.95,411.75,119248.0,408.9534,412.9092,407.5149,411.3109,119248.0
2025-05-07 09:35:00,411.73,412.39,408.9,408.99,21282.0,411.2909,411.9502,408.4639,408.5538,21282.0
2025-05-07 09:40:00,409.11,409.4,408.0,409.36,43212.0,408.6737,408.9634,407.5649,408.9234,43212.0
2025-05-07 09:45:00,409.3,410.41,408.64,409.1,31350.0,408.8635,409.9723,408.2042,408.6637,31350.0
2025-05-07 09:50:00,408.91,409.48,408.39,409.1,40545.0,408.4739,409.0433,407.9545,408.6637,40545.0
2025-05-07 09:55:00,409.17,410.36,409.17,409.88,17532.0,408.7336,409.9224,408.7336,409.4429,17532.0
2025-05-07 10:00:00,409.89,410.04,408.38,408.86,16276.0,409.4529,409.6027,407.9445,408.424,16276.0
2025-05-07 10:05:00,408.76,409.25,407.82,407.82,14710.0,408.3241,408.8135,407.3851,407.3851,14710.0
2025-05-07 10:10:00,408.05,408.37,406.5,407.69,15560.0,407.6148,407.9345,406.0665,407.2552,15560.0
2025-05-07 10:15:00,407.35,408.29,407.18,408.15,11358.0,406.9156,407.8546,406.7457,407.7147,11358.0
2025-05-07 10:20:00,408.14,408.17,407.0,407.1,6767.0,407.7047,407.7347,406.5659,406.6658,6767.0
2025-05-07 10:25:00,407.09,407.35,406.6,407.16,9321.0,406.6558,406.9156,406.1664,406.7258,9321.0
2025-05-07 10:30:00,407.55,407.58,406.9,407.17,11316.0,407.1154,407.1453,406.466,406.7358,11316.0
2025-05-07 10:35:00,407.4,407.79,406.99,407.63,8276.0,406.9655,407.3551,406.5559,407.1953,8276.0
2025-05-07 10:40:00,407.59,408.0,407.13,407.13,16952.0,407.1553,407.5649,406.6958,406.6958,16952.0
2025-05-07 10:45:00,407.27,407.53,406.81,407.48,13522.0,406.8356,407.0954,406.3761,407.0454,13522.0
2025-05-07 10:50:00,407.33,407.38,405.54,405.75,16273.0,406.8956,406.9455,405.1075,405.3173,16273.0
2025-05-07 10:55:00,405.87,405.91,404.57,405.73,18039.0,405.4371,405.4771,404.1385,405.2973,18039.0
2025-05-07 11:00:00,405.5,405.64,405.13,405.17,12066.0,405.0675,405.2074,404.6979,404.7379,12066.0
2025-05-07 11:05:00,405.3,405.76,404.86,405.52,13231.0,404.8677,405.3273,404.4282,405.0875,13231.0
2025-05-07 11:10:00,405.52,405.77,405.17,405.62,32161.0,405.0875,405.3372,404.7379,405.1874,32161.0
2025-05-07 11:15:00,405.62,406.4,405.52,405.73,15324.0,405.1874,405.9666,405.0875,405.2973,15324.0
2025-05-07 11:20:00,405.72,407.0,405.5,407.0,15363.0,405.2873,406.5659,405.0675,406.5659,15363.0
2025-05-07 11:25:00,407.21,407.72,406.82,407.41,11617.0,406.7757,407.2852,406.3861,406.9755,11617.0
2025-05-07 11:30:00,407.41,407.81,407.25,407.69,9734.0,406.9755,407.3751,406.8157,407.2552,9734.0
2025-05-07 11:35:00,407.69,408.18,407.5,407.86,16784.0,407.2552,407.7447,407.0654,407.425,16784.0
2025-05-07 11:40:00,407.67,408.67,407.44,408.19,8559.0,407.2352,408.2342,407.0055,407.7547,8559.0
2025-05-07 11:45:00,408.21,408.41,407.63,407.81,9641.0,407.7746,407.9744,407.1953,407.3751,9641.0
2025-05-07 11:50:00,407.85,408.77,407.66,408.54,11978.0,407.415,408.334,407.2252,408.1043,11978.0
2025-05-07 11:55:00,408.42,408.74,408.41,408.43,4899.0,407.9844,408.3041,407.9744,407.9944,4899.0
2025-05-07 12:00:00,408.43,408.43,407.91,408.42,7141.0,407.9944,407.9944,407.475,407.9844,7141.0
2025-05-07 12:05:00,408.34,408.92,408.31,408.79,5867.0,407.9045,408.4839,407.8745,408.354,5867.0
2025-05-07 12:10:00,408.71,408.97,408.71,408.93,6127.0,408.2741,408.5338,408.2741,408.4939,6127.0
2025-05-07 12:15:00,408.95,409.38,408.78,409.33,7608.0,408.5139,408.9434,408.344,408.8935,7608.0
2025-05-07 12:20:00,409.33,409.54,408.39,408.39,6895.0,408.8935,409.1032,407.9545,407.9545,6895.0
2025-05-07 12:25:00,408.39,409.3,408.39,408.86,4778.0,407.9545,408.8635,407.9545,408.424,4778.0
2025-05-07 12:30:00,408.7,409.25,408.68,408.8,2923.0,408.2641,408.8135,408.2441,408.364,2923.0
2025-05-07 12:35:00,408.72,409.37,408.49,409.37,5950.0,408.2841,408.9334,408.0543,408.9334,5950.0
2025-05-07 12:40:00,409.54,409.81,409.26,409.81,5332.0,409.1032,409.3729,408.8235,409.3729,5332.0
2025-05-07 12:45:00,409.82,409.84,409.26,409.32,6018.0,409.3829,409.4029,408.8235,408.8835,6018.0
2025-05-07 12:50:00,409.5,409.87,409.23,409.75,25496.0,409.0633,409.4329,408.7936,409.313,25496.0
2025-05-07 12:55:00,409.75,410.45,409.54,410.3,16067.0,409.313,410.0123,409.1032,409.8624,16067.0
2025-05-07 13:00:00,410.3,411.22,410.28,411.06,7237.0,409.8624,410.7814,409.8424,410.6216,7237.0
2025-05-07 13:05:00,410.92,411.48,410.75,411.15,28109.0,410.4818,411.0412,410.3119,410.7115,28109.0
2025-05-07 13:10:00,411.17,411.76,411.0,411.56,10280.0,410.7315,411.3209,410.5617,411.1211,10280.0
2025-05-07 13:15:00,411.65,411.73,410.73,411.44,33880.0,411.211,411.2909,410.292,411.0012,33880.0
2025-05-07 13:20:00,411.36,411.92,411.27,411.75,12594.0,410.9213,411.4807,410.8314,411.3109,12594.0
2025-05-07 13:25:00,411.77,411.78,410.31,410.49,14716.0,411.3308,411.3408,409.8724,410.0522,14716.0
2025-05-07 13:30:00,410.49,410.85,410.31,410.31,7239.0,410.0522,410.4118,409.8724,409.8724,7239.0
2025-05-07 13:35:00,410.31,410.33,409.89,409.91,9775.0,409.8724,409.8924,409.4529,409.4728,9775.0
2025-05-07 13:40:00,410.03,410.27,409.89,410.05,7615.0,409.5927,409.8324,409.4529,409.6127,7615.0
2025-05-07 13:45:00,409.92,410.27,409.92,410.06,28150.0,409.4828,409.8324,409.4828,409.6227,28150.0
2025-05-07 13:50:00,410.06,410.08,408.77,408.79,10356.0,409.6227,409.6427,408.334,408.354,10356.0
2025-05-07 13:55:00,408.74,409.04,408.19,408.31,6298.0,408.3041,408.6038,407.7547,407.8745,6298.0
2025-05-07 14:00:00,408.64,409.41,408.04,408.85,12098.0,408.2042,408.9734,407.6048,408.414,12098.0
2025-05-07 14:05:00,408.86,409.01,407.09,407.53,18937.0,408.424,408.5738,406.6558,407.0954,18937.0
2025-05-07 14:10:00,407.4,407.97,407.02,407.15,17424.0,406.9655,407.5349,406.5859,406.7158,17424.0
2025-05-07 14:15:00,406.92,407.7,406.7,407.55,19496.0,406.486,407.2652,406.2663,407.1154,19496.0
2025-05-07 14:20:00,407.69,408.12,407.61,407.81,11753.0,407.2552,407.6847,407.1753,407.3751,11753.0
2025-05-07 14:25:00,407.59,408.03,407.56,407.63,12886.0,407.1553,407.5948,407.1253,407.1953,12886.0
2025-05-07 14:30:00,407.76,408.69,407.53,408.51,25189.0,407.3251,408.2541,407.0954,408.0743,25189.0
2025-05-07 14:35:00,408.51,409.2,407.96,408.93,28636.0,408.0743,408.7636,407.5249,408.4939,28636.0
2025-05-07 14:40:00,408.82,409.26,408.7,408.75,9843.0,408.384,408.8235,408.2641,408.3141,9843.0
2025-05-07 14:45:00,409.08,409.09,407.7,407.9,12328.0,408.6437,408.6537,407.2652,407.465,12328.0
2025-05-07 14:50:00,408.07,408.21,407.43,407.78,15653.0,407.6348,407.7746,406.9955,407.3451,15653.0
2025-05-07 14:55:00,408.05,410.19,407.81,409.88,22134.0,407.6148,409.7525,407.3751,409.4429,22134.0
2025-05-07 15:00:00,409.87,409.87,408.38,408.81,60915.0,409.4329,409.4329,407.9445,408.374,60915.0
2025-05-07 15:05:00,408.71,409.84,408.66,409.7,31444.0,408.2741,409.4029,408.2242,409.2631,31444.0
2025-05-07 15:10:00,409.7,409.7,408.75,409.19,17647.0,409.2631,409.2631,408.3141,408.7536,17647.0
2025-05-07 15:15:00,409.19,409.65,409.16,409.56,6996.0,408.7536,409.2131,408.7236,409.1232,6996.0
2025-05-07 15:20:00,409.58,409.83,408.84,408.94,14247.0,409.1432,409.3929,408.404,408.5039,14247.0
2025-05-07 15:25:00,408.98,408.98,407.42,407.47,9781.0,408.5438,408.5438,406.9855,407.0354,9781.0
2025-05-07 15:30:00,407.65,407.85,406.58,406.83,21529.0,407.2152,407.415,406.1464,406.3961,21529.0
2025-05-07 15:35:00,406.8,407.89,406.79,407.44,17899.0,406.3661,407.455,406.3562,407.0055,17899.0
2025-05-07 15:40:00,407.59,409.84,407.26,409.06,43547.0,407.1553,409.4029,406.8257,408.6237,43547.0
2025-05-07 15:45:00,409.26,409.4,408.33,408.45,19612.0,408.8235,408.9634,407.8945,408.0144,19612.0
2025-05-07 15:50:00,408.43,408.5,407.68,408.0,40569.0,407.9944,408.0643,407.2452,407.5649,40569.0
2025-05-07 15:55:00,408.01,408.36,407.45,407.85,123834.0,407.5749,407.9245,407.0155,407.415,123834.0
2025-05-08 09:30:00,407.07,408.0,402.81,406.54,68875.0,406.6359,407.5649,402.3804,406.1064,68875.0
2025-05-08 09:35:00,406.8,408.3,405.08,407.88,24657.0,406.3661,407.8646,404.648,407.445,24657.0
2025-05-08 09:40:00,408.34,409.19,407.42,407.73,23173.0,407.9045,408.7536,406.9855,407.2952,23173.0
2025-05-08 09:45:00,408.2,409.21,407.35,409.21,16114.0,407.7647,408.7736,406.9156,408.7736,16114.0
2025-05-08 09:50:00,408.91,408.91,407.57,407.82,44935.0,408.4739,408.4739,407.1353,407.3851,44935.0
2025-05-08 09:55:00,407.72,407.99,407.17,407.79,7271.0,407.2852,407.5549,406.7358,407.3551,7271.0
2025-05-08 10:00:00,407.81,408.0,407.4,407.78,25644.0,407.3751,407.5649,406.9655,407.3451,25644.0
2025-05-08 10:05:00,407.84,408.27,407.63,407.83,23244.0,407.405,407.8346,407.1953,407.3951,23244.0
2025-05-08 10:10:00,407.85,407.86,407.0,407.24,19197.0,407.415,407.425,406.5659,406.8057,19197.0
2025-05-08 10:15:00,407.23,409.11,407.08,408.93,32432.0,406.7957,408.6737,406.6459,408.4939,32432.0
2025-05-08 10:20:00,408.93,410.0,408.75,409.84,36458.0,408.4939,409.5627,408.3141,409.4029,36458.0
2025-05-08 10:25:00,409.53,411.1,409.53,411.09,10699.0,409.0932,410.6616,409.0932,410.6516,10699.0
2025-05-08 10:30:00,411.11,411.68,410.62,411.56,29426.0,410.6716,411.2409,410.1821,411.1211,29426.0
2025-05-08 10:35:00,411.6,411.6,410.87,411.6,10296.0,411.161,411.161,410.4318,411.161,10296.0
2025-05-08 10:40:00,411.39,412.27,411.08,411.36,23126.0,410.9513,411.8303,410.6416,410.9213,23126.0
2025-05-08 10:45:00,411.37,411.82,410.85,410.86,23321.0,410.9313,411.3808,410.4118,410.4218,23321.0
2025-05-08 10:50:00,410.86,412.4,410.68,411.04,19927.0,410.4218,411.9602,410.242,410.6016,19927.0
2025-05-08 10:55:00,410.98,410.98,410.05,410.46,9004.0,410.5417,410.5417,409.6127,410.0222,9004.0
2025-05-08 11:00:00,410.42,410.83,409.92,410.19,9198.0,409.9823,410.3919,409.4828,409.7525,9198.0
2025-05-08 11:05:00,410.19,411.52,410.18,411.07,7838.0,409.7525,411.0811,409.7425,410.6316,7838.0
2025-05-08 11:10:00,411.29,411.69,411.2,411.62,8508.0,410.8514,411.2509,410.7615,411.181,8508.0
2025-05-08 11:15:00,411.62,411.69,410.98,411.09,5881.0,411.181,411.2509,410.5417,410.6516,5881.0
2025-05-08 11:20:00,411.05,412.27,410.99,412.01,12208.0,410.6116,411.8303,410.5517,411.5706,12208.0
2025-05-08 11:25:00,412.14,413.22,411.87,411.87,25228.0,411.7005,412.7793,411.4307,411.4307,25228.0
2025-05-08 11:30:00,411.86,412.09,411.33,411.8,8500.0,411.4208,411.6505,410.8913,411.3608,8500.0
2025-05-08 11:35:00,411.93,412.35,411.52,412.35,9780.0,411.4907,411.9102,411.0811,411.9102,9780.0
2025-05-08 11:40:00,412.46,414.0,412.26,413.81,16301.0,412.0201,413.5585,411.8203,413.3687,16301.0
2025-05-08 11:45:00,413.84,414.14,413.46,413.68,10282.0,413.3986,413.6983,413.019,413.2388,10282.0
2025-05-08 11:50:00,413.49,413.79,413.01,413.3,13596.0,413.049,413.3487,412.5695,412.8592,13596.0
2025-05-08 11:55:00,413.31,413.8,412.82,412.82,11041.0,412.8692,413.3587,412.3797,412.3797,11041.0
2025-05-08 12:00:00,413.06,413.32,412.82,413.05,7074.0,412.6195,412.8792,412.3797,412.6095,7074.0
2025-05-08 12:05:00,412.82,412.82,411.93,412.1,7898.0,412.3797,412.3797,411.4907,411.6605,7898.0
2025-05-08 12:10:00,412.22,413.04,412.14,412.92,13909.0,411.7804,412.5995,411.7005,412.4796,13909.0
2025-05-08 12:15:00,412.99,413.99,412.75,413.79,36403.0,412.5495,413.5485,412.3098,413.3487,36403.0
2025-05-08 12:20:00,413.72,414.62,413.72,414.31,14369.0,413.2788,414.1778,413.2788,413.8681,14369.0
2025-05-08 12:25:00,414.17,414.31,413.78,413.87,10698.0,413.7283,413.8681,413.3387,413.4286,10698.0
2025-05-08 12:30:00,413.87,414.42,413.75,414.42,14602.0,413.4286,413.978,413.3087,413.978,14602.0
2025-05-08 12:35:00,414.42,414.71,414.11,414.71,17640.0,413.978,414.2677,413.6684,414.2677,17640.0
2025-05-08 12:40:00,414.47,415.14,414.25,414.79,26886.0,414.028,414.6973,413.8082,414.3476,26886.0
2025-05-08 12:45:00,414.71,415.75,414.71,415.64,6002.0,414.2677,415.3066,414.2677,415.1967,6002.0
2025-05-08 12:50:00,415.69,415.7,414.96,415.19,9496.0,415.2467,415.2567,414.5174,414.7472,9496.0
2025-05-08 12:55:00,415.24,415.62,414.68,414.74,5660.0,414.7971,415.1767,414.2377,414.2977,5660.0
2025-05-08 13:00:00,414.86,415.04,414.21,414.21,11484.0,414.4176,414.5974,413.7682,413.7682,11484.0
2025-05-08 13:05:00,414.16,414.33,413.84,413.99,10143.0,413.7183,413.8881,413.3986,413.5485,10143.0
2025-05-08 13:10:00,413.94,414.21,413.88,414.13,7018.0,413.4985,413.7682,413.4386,413.6883,7018.0
2025-05-08 13:15:00,414.16,414.3,413.89,414.21,11065.0,413.7183,413.8582,413.4486,413.7682,11065.0
2025-05-08 13:20:00,414.27,414.34,413.79,414.32,10553.0,413.8282,413.8981,413.3487,413.8781,10553.0
2025-05-08 13:25:00,414.09,414.1,413.45,413.61,18136.0,413.6484,413.6584,413.0091,413.1689,18136.0
2025-05-08 13:30:00,413.61,414.25,413.56,413.56,15759.0,413.1689,413.8082,413.1189,413.1189,15759.0
2025-05-08 13:35:00,413.8,413.8,413.07,413.09,10800.0,413.3587,413.3587,412.6295,412.6494,10800.0
2025-05-08 13:40:00,413.05,413.17,412.49,412.5,11081.0,412.6095,412.7294,412.0501,412.0601,11081.0
2025-05-08 13:45:00,412.55,412.56,411.61,411.95,9790.0,412.11,412.12,411.171,411.5107,9790.0
2025-05-08 13:50:00,411.97,411.97,411.26,411.47,10653.0,411.5306,411.5306,410.8214,411.0312,10653.0
2025-05-08 13:55:00,411.33,411.33,410.38,410.53,10955.0,410.8913,410.8913,409.9423,410.0922,10955.0
2025-05-08 14:00:00,410.52,411.17,410.37,410.61,8533.0,410.0822,410.7315,409.9323,410.1721,8533.0
2025-05-08 14:05:00,410.61,411.43,410.6,411.18,13550.0,410.1721,410.9912,410.1621,410.7415,13550.0
2025-05-08 14:10:00,411.19,411.75,411.1,411.53,12983.0,410.7515,411.3109,410.6616,411.0911,12983.0
2025-05-08 14:15:00,411.42,411.59,411.28,411.29,10912.0,410.9812,411.151,410.8414,410.8514,10912.0
2025-05-08 14:20:00,411.5,411.69,411.14,411.42,14592.0,411.0611,411.2509,410.7015,410.9812,14592.0
2025-05-08 14:25:00,411.2,411.62,411.14,411.25,9005.0,410.7615,411.181,410.7015,410.8114,9005.0
2025-05-08 14:30:00,411.13,411.76,411.13,411.64,8425.0,410.6915,411.3209,410.6915,411.201,8425.0
2025-05-08 14:35:00,411.65,411.83,411.44,411.62,19725.0,411.211,411.3908,411.0012,411.181,19725.0
2025-05-08 14:40:00,411.63,411.91,411.61,411.77,14377.0,411.191,411.4707,411.171,411.3308,14377.0
2025-05-08 14:45:00,411.77,412.29,411.58,412.14,15100.0,411.3308,411.8503,411.1411,411.7005,15100.0
2025-05-08 14:50:00,412.16,412.16,411.56,411.56,7833.0,411.7204,411.7204,411.1211,411.1211,7833.0
2025-05-08 14:55:00,411.52,411.66,410.47,410.91,19009.0,411.0811,411.221,410.0322,410.4718,19009.0
2025-05-08 15:00:00,410.91,411.08,410.56,410.57,14130.0,410.4718,410.6416,410.1221,410.1321,14130.0
2025-05-08 15:05:00,410.61,410.62,410.1,410.5,10165.0,410.1721,410.1821,409.6626,410.0622,10165.0
2025-05-08 15:10:00,410.49,411.14,410.24,410.66,15661.0,410.0522,410.7015,409.8025,410.222,15661.0
2025-05-08 15:15:00,410.66,411.09,410.59,411.0,17718.0,410.222,410.6516,410.1521,410.5617,17718.0
2025-05-08 15:20:00,411.0,411.95,410.99,411.52,25335.0,410.5617,411.5107,410.5517,411.0811,25335.0
2025-05-08 15:25:00,411.65,412.05,411.49,411.94,22376.0,411.211,411.6106,411.0511,411.5007,22376.0
2025-05-08 15:30:00,411.94,412.42,411.55,411.86,34607.0,411.5007,411.9802,411.1111,411.4208,34607.0
2025-05-08 15:35:00,411.86,412.21,411.63,411.93,22551.0,411.4208,411.7704,411.191,411.4907,22551.0
2025-05-08 15:40:00,411.8,411.98,411.21,411.35,23896.0,411.3608,411.5406,410.7714,410.9113,23896.0
2025-05-08 15:45:00,411.27,411.49,410.78,411.27,46707.0,410.8314,411.0511,410.3419,410.8314,46707.0
2025-05-08 15:50:00,411.16,411.65,410.39,410.39,52140.0,410.7215,411.211,409.9523,409.9523,52140.0
2025-05-08 15:55:00,410.37,410.83,409.91,410.76,97574.0,409.9323,410.3919,409.4728,410.3219,97574.0
2025-05-09 09:30:00,410.6,412.49,410.0,410.51,35418.0,410.1621,412.0501,409.5627,410.0722,35418.0
2025-05-09 09:35:00,410.51,410.51,408.36,409.03,8947.0,410.0722,410.0722,407.9245,408.5938,8947.0
2025-05-09 09:40:00,408.81,408.86,406.77,407.75,8282.0,408.374,408.424,406.3362,407.3151,8282.0
2025-05-09 09:45:00,407.5,407.92,405.76,405.85,14512.0,407.0654,407.485,405.3273,405.4172,14512.0
2025-05-09 09:50:00,406.11,406.93,405.66,406.75,23761.0,405.6769,406.496,405.2274,406.3162,23761.0
2025-05-09 09:55:00,406.75,407.19,406.04,406.25,30859.0,406.3162,406.7557,405.607,405.8167,30859.0
2025-05-09 10:00:00,406.25,407.42,406.01,406.61,192197.0,405.8167,406.9855,405.577,406.1764,192197.0
2025-05-09 10:05:00,406.51,407.84,406.28,407.31,14367.0,406.0765,407.405,405.8467,406.8756,14367.0
2025-05-09 10:10:00,407.14,408.32,406.91,408.15,16318.0,406.7058,407.8845,406.476,407.7147,16318.0
2025-05-09 10:15:00,408.03,409.3,407.88,408.42,8923.0,407.5948,408.8635,407.445,407.9844,8923.0
2025-05-09 10:20:00,408.7,409.52,408.16,409.48,5910.0,408.2641,409.0832,407.7247,409.0433,5910.0
2025-05-09 10:25:00,409.39,409.64,408.29,408.4,17602.0,408.9534,409.2031,407.8546,407.9644,17602.0
2025-05-09 10:30:00,408.63,408.66,408.0,408.0,21894.0,408.1942,408.2242,407.5649,407.5649,21894.0
2025-05-09 10:35:00,408.19,408.47,407.52,408.32,18343.0,407.7547,408.0344,407.0854,407.8845,18343.0
2025-05-09 10:40:00,408.43,408.67,407.68,407.98,29777.0,407.9944,408.2342,407.2452,407.5449,29777.0
2025-05-09 10:45:00,408.03,408.25,407.67,408.0,11653.0,407.5948,407.8146,407.2352,407.5649,11653.0
2025-05-09 10:50:00,407.78,408.25,407.06,407.5,24040.0,407.3451,407.8146,406.6259,407.0654,24040.0
2025-05-09 10:55:00,407.44,407.96,407.09,407.54,12498.0,407.0055,407.5249,406.6558,407.1054,12498.0
2025-05-09 11:00:00,407.64,408.11,407.39,407.87,9535.0,407.2053,407.6748,406.9555,407.435,9535.0
2025-05-09 11:05:00,407.77,407.95,407.07,407.27,28457.0,407.3351,407.5149,406.6359,406.8356,28457.0
2025-05-09 11:10:00,407.38,407.38,406.85,406.88,14694.0,406.9455,406.9455,406.4161,406.4461,14694.0
2025-05-09 11:15:00,406.85,407.24,406.69,407.13,7234.0,406.4161,406.8057,406.2563,406.6958,7234.0
2025-05-09 11:20:00,406.9,407.09,406.41,407.0,11783.0,406.466,406.6558,405.9766,406.5659,11783.0
2025-05-09 11:25:00,407.01,407.04,406.39,406.4,4196.0,406.5759,406.6059,405.9566,405.9666,4196.0
2025-05-09 11:30:00,406.23,406.43,405.81,406.43,17264.0,405.7968,405.9965,405.3772,405.9965,17264.0
2025-05-09 11:35:00,406.46,406.82,406.41,406.81,3544.0,406.0265,406.3861,405.9766,406.3761,3544.0
2025-05-09 11:40:00,406.42,406.58,405.91,405.91,6102.0,405.9866,406.1464,405.4771,405.4771,6102.0
2025-05-09 11:45:00,406.0,406.34,405.51,405.77,19659.0,405.567,405.9066,405.0775,405.3372,19659.0
2025-05-09 11:50:00,405.79,406.66,405.78,406.23,6370.0,405.3572,406.2263,405.3472,405.7968,6370.0
2025-05-09 11:55:00,406.34,406.55,405.97,406.07,3640.0,405.9066,406.1164,405.537,405.6369,3640.0
2025-05-09 12:00:00,405.98,406.12,405.34,405.34,6647.0,405.547,405.6869,404.9077,404.9077,6647.0
2025-05-09 12:05:00,405.68,405.68,405.07,405.18,3001.0,405.2473,405.2473,404.638,404.7479,3001.0
2025-05-09 12:10:00,405.02,405.04,404.31,404.72,7100.0,404.588,404.608,403.8788,404.2884,7100.0
2025-05-09 12:15:00,404.8,404.85,404.49,404.59,5936.0,404.3683,404.4182,404.0586,404.1585,5936.0
2025-05-09 12:20:00,404.62,404.77,404.41,404.41,3571.0,404.1885,404.3383,403.9787,403.9787,3571.0
2025-05-09 12:25:00,404.56,404.76,404.35,404.51,10318.0,404.1285,404.3283,403.9188,404.0786,10318.0
2025-05-09 12:30:00,404.5,404.62,404.38,404.55,12404.0,404.0686,404.1885,403.9487,404.1185,12404.0
2025-05-09 12:35:00,404.54,404.9,404.41,404.67,72953.0,404.1086,404.4682,403.9787,404.2384,72953.0
2025-05-09 12:40:00,404.65,405.54,404.45,405.29,13219.0,404.2184,405.1075,404.0187,404.8578,13219.0
2025-05-09 12:45:00,405.29,405.87,405.2,405.45,7045.0,404.8578,405.4371,404.7679,405.0176,7045.0
2025-05-09 12:50:00,405.4,406.44,405.27,406.44,4658.0,404.9676,406.0065,404.8378,406.0065,4658.0
2025-05-09 12:55:00,406.46,406.5,405.67,406.05,4713.0,406.0265,406.0665,405.2374,405.6169,4713.0
2025-05-09 13:00:00,406.05,406.54,406.05,406.33,4091.0,405.6169,406.1064,405.6169,405.8967,4091.0
2025-05-09 13:05:00,406.44,406.84,406.29,406.76,2914.0,406.0065,406.4061,405.8567,406.3262,2914.0
2025-05-09 13:10:00,406.84,407.01,406.14,406.43,6337.0,406.4061,406.5759,405.7069,405.9965,6337.0
2025-05-09 13:15:00,406.31,406.98,406.09,406.88,7401.0,405.8767,406.546,405.6569,406.4461,7401.0
2025-05-09 13:20:00,406.75,406.85,405.97,406.71,7058.0,406.3162,406.4161,405.537,406.2762,7058.0
2025-05-09 13:25:00,406.83,406.91,406.52,406.71,2731.0,406.3961,406.476,406.0864,406.2762,2731.0
2025-05-09 13:30:00,406.68,407.02,406.46,406.84,15858.0,406.2463,406.5859,406.0265,406.4061,15858.0
2025-05-09 13:35:00,406.84,407.33,406.67,407.18,7764.0,406.4061,406.8956,406.2363,406.7457,7764.0
2025-05-09 13:40:00,407.18,407.39,406.86,407.39,4451.0,406.7457,406.9555,406.4261,406.9555,4451.0
2025-05-09 13:45:00,407.4,407.96,407.17,407.83,5175.0,406.9655,407.5249,406.7358,407.3951,5175.0
2025-05-09 13:50:00,407.75,407.83,407.34,407.43,4395.0,407.3151,407.3951,406.9056,406.9955,4395.0
2025-05-09 13:55:00,407.35,407.53,407.23,407.24,6936.0,406.9156,407.0954,406.7957,406.8057,6936.0
2025-05-09 14:00:00,407.35,407.53,406.91,407.14,7421.0,406.9156,407.0954,406.476,406.7058,7421.0
2025-05-09 14:05:00,407.15,407.47,407.11,407.28,5254.0,406.7158,407.0354,406.6758,406.8456,5254.0
2025-05-09 14:10:00,407.19,407.28,406.97,407.19,3663.0,406.7557,406.8456,406.536,406.7557,3663.0
2025-05-09 14:15:00,407.11,407.13,406.16,406.16,9587.0,406.6758,406.6958,405.7268,405.7268,9587.0
2025-05-09 14:20:00,406.32,406.33,405.82,405.99,13057.0,405.8867,405.8967,405.3872,405.557,13057.0
2025-05-09 14:25:00,405.86,405.98,405.11,405.24,4791.0,405.4272,405.547,404.678,404.8078,4791.0
2025-05-09 14:30:00,405.39,405.41,404.42,404.42,23539.0,404.9577,404.9776,403.9887,403.9887,23539.0
2025-05-09 14:35:00,404.5,404.63,404.02,404.37,9779.0,404.0686,404.1985,403.5891,403.9387,9779.0
2025-05-09 14:40:00,404.48,404.69,404.22,404.54,6752.0,404.0486,404.2584,403.7889,404.1086,6752.0
2025-05-09 14:45:00,404.47,404.61,404.34,404.45,11295.0,404.0386,404.1785,403.9088,404.0187,11295.0
2025-05-09 14:50:00,404.53,405.31,404.26,405.31,43018.0,404.0986,404.8777,403.8289,404.8777,43018.0
2025-05-09 14:55:00,405.36,406.09,405.24,405.89,13608.0,404.9277,405.6569,404.8078,405.4571,13608.0
2025-05-09 15:00:00,406.07,406.65,405.93,406.21,8165.0,405.6369,406.2163,405.4971,405.7768,8165.0
2025-05-09 15:05:00,406.31,406.56,405.96,406.26,20197.0,405.8767,406.1264,405.527,405.8267,20197.0
2025-05-09 15:10:00,406.45,406.69,406.3,406.43,13008.0,406.0165,406.2563,405.8667,405.9965,13008.0
2025-05-09 15:15:00,406.43,406.44,405.74,405.99,10225.0,405.9965,406.0065,405.3073,405.557,10225.0
2025-05-09 15:20:00,406.01,406.01,405.07,405.25,7189.0,405.577,405.577,404.638,404.8178,7189.0
2025-05-09 15:25:00,405.12,405.55,405.05,405.36,9190.0,404.6879,405.1175,404.618,404.9277,9190.0
2025-05-09 15:30:00,405.22,405.23,404.63,404.86,9587.0,404.7878,404.7978,404.1985,404.4282,9587.0
2025-05-09 15:35:00,404.9,405.04,404.63,404.81,13171.0,404.4682,404.608,404.1985,404.3783,13171.0
2025-05-09 15:40:00,404.63,404.65,404.1,404.1,9156.0,404.1985,404.2184,403.669,403.669,9156.0
2025-05-09 15:45:00,404.23,404.23,403.7,403.72,34054.0,403.7989,403.7989,403.2695,403.2894,34054.0
2025-05-09 15:50:00,403.9,404.06,402.48,402.55,25212.0,403.4692,403.6291,402.0508,402.1207,25212.0
2025-05-09 15:55:00,402.56,403.13,401.75,403.1,100895.0,402.1307,402.7001,401.3215,402.6701,100895.0
2025-05-12 09:30:00,411.14,419.61,409.7,419.61,105247.0,410.7015,419.1625,409.2631,419.1625,105247.0
2025-05-12 09:35:00,419.01,423.7,419.01,423.55,107356.0,418.5631,423.2481,418.5631,423.0983,107356.0
2025-05-12 09:40:00,423.55,425.37,422.94,424.34,79403.0,423.0983,424.9163,422.4889,423.8874,79403.0
2025-05-12 09:45:00,424.14,424.94,421.13,421.45,51858.0,423.6877,424.4868,420.6809,421.0005,51858.0
2025-05-12 09:50:00,421.09,422.97,420.2,422.34,40834.0,420.6409,422.5189,419.7519,421.8896,40834.0
2025-05-12 09:55:00,422.56,424.39,421.56,424.04,33299.0,422.1093,423.9374,421.1104,423.5878,33299.0
2025-05-12 10:00:00,424.06,425.72,423.84,425.37,53382.0,423.6077,425.266,423.388,424.9163,53382.0
2025-05-12 10:05:00,425.24,425.9,423.91,424.17,26580.0,424.7865,425.4458,423.4579,423.7176,26580.0
2025-05-12 10:10:00,424.37,424.61,422.84,424.34,19234.0,423.9174,424.1572,422.389,423.8874,19234.0
2025-05-12 10:15:00,424.48,425.26,423.88,424.94,22579.0,424.0273,424.8065,423.4279,424.4868,22579.0
2025-05-12 10:20:00,424.88,426.29,424.53,425.82,37767.0,424.4269,425.8354,424.0772,425.3659,37767.0
2025-05-12 10:25:00,425.82,425.82,423.12,423.48,28375.0,425.3659,425.3659,422.6687,423.0284,28375.0
2025-05-12 10:30:00,423.48,423.48,421.76,422.28,33901.0,423.0284,423.0284,421.3102,421.8296,33901.0
2025-05-12 10:35:00,422.16,422.16,421.06,422.11,19283.0,421.7098,421.7098,420.6109,421.6598,19283.0
2025-05-12 10:40:00,421.85,423.48,421.33,423.48,17813.0,421.4001,423.0284,420.8807,423.0284,17813.0
2025-05-12 10:45:00,423.86,423.87,423.06,423.7,30566.0,423.408,423.4179,422.6088,423.2481,30566.0
2025-05-12 10:50:00,423.84,423.94,423.09,423.39,13978.0,423.388,423.4879,422.6388,422.9385,13978.0
2025-05-12 10:55:00,423.31,423.48,422.48,423.48,17812.0,422.8585,423.0284,422.0294,423.0284,17812.0
2025-05-12 11:00:00,423.37,424.5,423.25,424.5,10543.0,422.9185,424.0473,422.7986,424.0473,10543.0
2025-05-12 11:05:00,424.69,424.92,423.56,424.69,14406.0,424.2371,424.4668,423.1083,424.2371,14406.0
2025-05-12 11:10:00,424.6,425.3,424.26,424.75,14448.0,424.1472,424.8464,423.8075,424.297,14448.0
2025-05-12 11:15:00,425.08,425.66,424.69,425.36,14199.0,424.6267,425.206,424.2371,424.9064,14199.0
2025-05-12 11:20:00,425.44,425.55,424.16,424.36,15028.0,424.9863,425.0962,423.7076,423.9074,15028.0
2025-05-12 11:25:00,424.36,424.88,424.11,424.57,12949.0,423.9074,424.4269,423.6577,424.1172,12949.0
2025-05-12 11:30:00,424.6,425.85,423.95,425.78,33852.0,424.1472,425.3958,423.4979,425.3259,33852.0
2025-05-12 11:35:00,425.8,426.94,425.72,426.33,50049.0,425.3459,426.4847,425.266,425.8753,50049.0
2025-05-12 11:40:00,426.31,427.22,426.3,426.72,19307.0,425.8553,426.7644,425.8454,426.2649,19307.0
2025-05-12 11:45:00,426.52,427.25,426.38,426.96,15173.0,426.0651,426.7943,425.9253,426.5046,15173.0
2025-05-12 11:50:00,426.9,427.61,426.51,427.48,20762.0,426.4447,427.154,426.0551,427.0241,20762.0
2025-05-12 11:55:00,427.6,427.74,426.56,427.18,22702.0,427.144,427.2838,426.1051,426.7244,22702.0
2025-05-12 12:00:00,427.36,428.66,427.08,428.62,16693.0,426.9042,428.2028,426.6245,428.1629,16693.0
2025-05-12 12:05:00,428.62,429.21,428.55,429.2,17642.0,428.1629,428.7522,428.093,428.7423,17642.0
2025-05-12 12:10:00,429.05,430.38,428.99,429.23,24026.0,428.5924,429.921,428.5325,428.7722,24026.0
2025-05-12 12:15:00,428.95,429.11,427.72,427.72,15236.0,428.4925,428.6524,427.2638,427.2638,15236.0
2025-05-12 12:20:00,427.78,427.88,427.22,427.86,13356.0,427.3238,427.4237,426.7644,427.4037,13356.0
2025-05-12 12:25:00,427.89,427.99,426.2,426.24,13833.0,427.4337,427.5336,425.7455,425.7854,13833.0
2025-05-12 12:30:00,426.5,428.63,426.21,428.16,11473.0,426.0451,428.1729,425.7554,427.7034,11473.0
2025-05-12 12:35:00,428.42,429.26,428.42,429.1,8174.0,427.9631,428.8022,427.9631,428.6424,8174.0
2025-05-12 12:40:00,429.1,429.1,428.33,428.95,18200.0,428.6424,428.6424,427.8732,428.4925,18200.0
2025-05-12 12:45:00,429.04,429.62,428.54,429.36,12207.0,428.5824,429.1618,428.083,428.9021,12207.0
2025-05-12 12:50:00,429.36,430.45,429.36,430.12,8892.0,428.9021,429.9909,428.9021,429.6613,8892.0
2025-05-12 12:55:00,430.12,430.84,429.84,430.69,25924.0,429.6613,430.3805,429.3816,430.2307,25924.0
2025-05-12 13:00:00,430.74,430.89,430.47,430.84,12690.0,430.2806,430.4305,430.0109,430.3805,12690.0
2025-05-12 13:05:00,430.63,431.68,430.48,431.49,15088.0,430.1707,431.2196,430.0209,431.0298,15088.0
2025-05-12 13:10:00,431.45,431.72,430.78,430.87,16496.0,430.9899,431.2596,430.3206,430.4105,16496.0
2025-05-12 13:15:00,430.68,431.44,430.05,431.3,30491.0,430.2207,430.9799,429.5914,430.84,30491.0
2025-05-12 13:20:00,431.3,432.18,430.84,432.18,11980.0,430.84,431.7191,430.3805,431.7191,11980.0
2025-05-12 13:25:00,432.16,432.27,431.22,431.38,17196.0,431.6991,431.809,430.7601,430.9199,17196.0
2025-05-12 13:30:00,431.19,431.83,431.19,431.25,7473.0,430.7301,431.3695,430.7301,430.7901,7473.0
2025-05-12 13:35:00,431.35,431.35,430.65,431.11,9101.0,430.89,430.89,430.1907,430.6502,9101.0
2025-05-12 13:40:00,431.11,431.18,430.56,431.02,5404.0,430.6502,430.7201,430.1008,430.5603,5404.0
2025-05-12 13:45:00,431.02,431.61,430.91,431.06,11413.0,430.5603,431.1497,430.4504,430.6003,11413.0
2025-05-12 13:50:00,430.97,431.24,430.59,430.65,5062.0,430.5104,430.7801,430.1308,430.1907,5062.0
2025-05-12 13:55:00,430.63,430.9,429.62,430.03,18228.0,430.1707,430.4404,429.1618,429.5714,18228.0
2025-05-12 14:00:00,430.03,430.9,429.81,430.79,6538.0,429.5714,430.4404,429.3516,430.3306,6538.0
2025-05-12 14:05:00,430.93,430.93,429.87,429.96,7115.0,430.4704,430.4704,429.4115,429.5014,7115.0
2025-05-12 14:10:00,429.96,430.12,429.58,429.75,8742.0,429.5014,429.6613,429.1219,429.2917,8742.0
2025-05-12 14:15:00,429.88,430.13,429.61,430.12,9088.0,429.4215,429.6713,429.1518,429.6613,9088.0
2025-05-12 14:20:00,430.02,430.15,429.57,430.0,5435.0,429.5614,429.6912,429.1119,429.5414,5435.0
2025-05-12 14:25:00,429.93,430.15,429.31,429.45,13092.0,429.4715,429.6912,428.8521,428.992,13092.0
2025-05-12 14:30:00,429.46,429.84,429.16,429.54,28895.0,429.002,429.3816,428.7023,429.0819,28895.0
2025-05-12 14:35:00,429.54,430.49,429.3,430.49,19707.0,429.0819,430.0309,428.8422,430.0309,19707.0
2025-05-12 14:40:00,430.63,430.77,430.14,430.27,7535.0,430.1707,430.3106,429.6813,429.8111,7535.0
2025-05-12 14:45:00,430.31,430.75,430.17,430.18,11535.0,429.8511,430.2906,429.7112,429.7212,11535.0
2025-05-12 14:50:00,430.18,430.31,428.96,429.28,26253.0,429.7212,429.8511,428.5025,428.8222,26253.0
2025-05-12 14:55:00,429.28,429.94,429.21,429.94,10649.0,428.8222,429.4815,428.7522,429.4815,10649.0
2025-05-12 15:00:00,429.9,430.22,429.42,430.2,15697.0,429.4415,429.7612,428.962,429.7412,15697.0
2025-05-12 15:05:00,430.15,430.68,430.13,430.56,10759.0,429.6912,430.2207,429.6713,430.1008,10759.0
2025-05-12 15:10:00,430.56,430.68,429.85,429.97,19633.0,430.1008,430.2207,429.3916,429.5114,19633.0
2025-05-12 15:15:00,429.97,430.85,429.8,430.82,12501.0,429.5114,430.3905,429.3416,430.3605,12501.0
2025-05-12 15:20:00,430.99,431.02,430.61,430.8,14206.0,430.5304,430.5603,430.1508,430.3406,14206.0
2025-05-12 15:25:00,430.78,430.89,430.43,430.63,14027.0,430.3206,430.4305,429.9709,430.1707,14027.0
2025-05-12 15:30:00,430.63,431.21,430.46,430.93,20090.0,430.1707,430.7501,430.0009,430.4704,20090.0
2025-05-12 15:35:00,430.83,431.02,430.26,430.68,26389.0,430.3705,430.5603,429.8011,430.2207,26389.0
2025-05-12 15:40:00,430.54,430.79,430.23,430.25,22427.0,430.0808,430.3306,429.7712,429.7911,22427.0
2025-05-12 15:45:00,430.4,431.17,430.34,430.92,53666.0,429.941,430.7102,429.881,430.4604,53666.0
2025-05-12 15:50:00,430.93,431.19,430.15,430.6,53222.0,430.4704,430.7301,429.6912,430.1408,53222.0
2025-05-12 15:55:00,430.6,432.73,430.49,432.59,132038.0,430.1408,432.2685,430.0309,432.1286,132038.0
2025-05-13 09:30:00,431.18,434.15,431.01,431.56,68522.0,430.7201,433.687,430.5503,431.0997,68522.0
2025-05-13 09:35:00,431.79,432.22,429.05,429.42,23593.0,431.3295,431.759,428.5924,428.962,23593.0
2025-05-13 09:40:00,429.38,431.8,428.92,431.31,29398.0,428.9221,431.3395,428.4626,430.85,29398.0
2025-05-13 09:45:00,431.17,432.45,430.7,431.88,18000.0,430.7102,431.9888,430.2407,431.4194,18000.0
2025-05-13 09:50:00,432.35,433.25,432.0,433.09,19340.0,431.8889,432.7879,431.5393,432.6281,19340.0
2025-05-13 09:55:00,432.87,434.57,432.86,433.48,16480.0,432.4083,434.1065,432.3984,433.0177,16480.0
2025-05-13 10:00:00,433.36,433.59,432.07,433.0,17651.0,432.8978,433.1276,431.6092,432.5382,17651.0
2025-05-13 10:05:00,432.99,433.43,432.22,432.8,18135.0,432.5282,432.9677,431.759,432.3384,18135.0
2025-05-13 10:10:00,432.98,433.42,432.35,432.85,18421.0,432.5182,432.9578,431.8889,432.3884,18421.0
2025-05-13 10:15:00,432.72,433.08,432.02,432.3,29839.0,432.2585,432.6181,431.5593,431.839,29839.0
2025-05-13 10:20:00,432.3,432.74,432.02,432.6,24929.0,431.839,432.2785,431.5593,432.1386,24929.0
2025-05-13 10:25:00,432.6,433.79,432.03,432.31,20563.0,432.1386,433.3274,431.5692,431.8489,20563.0
2025-05-13 10:30:00,432.58,433.3,431.89,433.3,14801.0,432.1187,432.8379,431.4294,432.8379,14801.0
2025-05-13 10:35:00,433.45,434.6,433.45,434.41,32820.0,432.9877,434.1365,432.9877,433.9467,32820.0
2025-05-13 10:40:00,434.48,434.98,432.56,432.8,33294.0,434.0166,434.5161,432.0987,432.3384,33294.0
2025-05-13 10:45:00,432.83,433.34,431.9,432.1,36428.0,432.3684,432.8778,431.4394,431.6392,36428.0
2025-05-13 10:50:00,431.98,433.33,431.73,432.72,17595.0,431.5193,432.8679,431.2696,432.2585,17595.0
2025-05-13 10:55:00,432.74,433.26,432.59,433.02,19318.0,432.2785,432.7979,432.1286,432.5582,19318.0
2025-05-13 11:00:00,433.08,433.78,432.9,433.56,13952.0,432.6181,433.3174,432.4383,433.0976,13952.0
2025-05-13 11:05:00,433.5,433.65,432.65,432.85,24344.0,433.0377,433.1875,432.1886,432.3884,24344.0
2025-05-13 11:10:00,432.68,433.18,432.13,432.31,34408.0,432.2185,432.718,431.6691,431.8489,34408.0
2025-05-13 11:15:00,432.31,433.02,431.39,431.63,18046.0,431.8489,432.5582,430.9299,431.1697,18046.0
2025-05-13 11:20:00,431.72,432.51,431.25,432.04,12469.0,431.2596,432.0487,430.7901,431.5792,12469.0
2025-05-13 11:25:00,431.89,433.2,431.89,432.36,13485.0,431.4294,432.738,431.4294,431.8989,13485.0
2025-05-13 11:30:00,432.15,432.62,431.81,431.9,14535.0,431.6891,432.1586,431.3495,431.4394,14535.0
2025-05-13 11:35:00,431.93,432.3,431.62,431.96,5816.0,431.4693,431.839,431.1597,431.4993,5816.0
2025-05-13 11:40:00,432.02,432.46,431.67,432.09,11811.0,431.5593,431.9988,431.2096,431.6292,11811.0
2025-05-13 11:45:00,432.1,432.53,431.59,431.59,26002.0,431.6392,432.0687,431.1297,431.1297,26002.0
2025-05-13 11:50:00,431.95,432.09,431.48,431.65,14267.0,431.4893,431.6292,431.0198,431.1896,14267.0
2025-05-13 11:55:00,431.65,431.84,430.38,430.39,13338.0,431.1896,431.3794,429.921,429.931,13338.0
2025-05-13 12:00:00,430.49,430.49,429.42,430.27,22620.0,430.0309,430.0309,428.962,429.8111,22620.0
2025-05-13 12:05:00,430.25,430.26,428.52,428.53,3692.0,429.7911,429.8011,428.063,428.073,3692.0
2025-05-13 12:10:00,428.89,429.05,428.43,428.89,9807.0,428.4326,428.5924,427.9731,428.4326,9807.0
2025-05-13 12:15:00,429.0,429.41,428.71,428.74,13114.0,428.5425,428.952,428.2528,428.2828,13114.0
2025-05-13 12:20:00,428.64,429.34,428.61,429.04,6541.0,428.1829,428.8821,428.1529,428.5824,6541.0
2025-05-13 12:25:00,429.3,429.65,429.08,429.48,6365.0,428.8422,429.1918,428.6224,429.022,6365.0
2025-05-13 12:30:00,429.69,430.32,429.43,429.96,17827.0,429.2317,429.8611,428.972,429.5014,17827.0
2025-05-13 12:35:00,429.94,429.97,429.5,429.51,3430.0,429.4815,429.5114,429.0419,429.0519,3430.0
2025-05-13 12:40:00,429.81,429.86,429.46,429.64,15221.0,429.3516,429.4016,429.002,429.1818,15221.0
2025-05-13 12:45:00,429.64,430.52,429.57,430.37,28353.0,429.1818,430.0609,429.1119,429.911,28353.0
2025-05-13 12:50:00,430.32,430.74,430.03,430.03,25954.0,429.8611,430.2806,429.5714,429.5714,25954.0
2025-05-13 12:55:00,430.03,430.22,428.92,429.56,17173.0,429.5714,429.7612,428.4626,429.1019,17173.0
2025-05-13 13:00:00,429.49,429.67,428.33,428.42,8582.0,429.032,429.2118,427.8732,427.9631,8582.0
2025-05-13 13:05:00,428.49,428.78,427.45,428.33,13033.0,428.033,428.3227,426.9941,427.8732,13033.0
2025-05-13 13:10:00,428.27,428.27,427.39,427.41,14861.0,427.8133,427.8133,426.9342,426.9542,14861.0
2025-05-13 13:15:00,427.3,428.92,427.3,428.92,5590.0,426.8443,428.4626,426.8443,428.4626,5590.0
2025-05-13 13:20:00,428.69,429.54,428.6,429.25,2960.0,428.2328,429.0819,428.1429,428.7922,2960.0
2025-05-13 13:25:00,429.48,429.83,429.26,429.78,2433.0,429.022,429.3716,428.8022,429.3216,2433.0
2025-05-13 13:30:00,429.54,430.49,428.94,430.13,9226.0,429.0819,430.0309,428.4825,429.6713,9226.0
2025-05-13 13:35:00,430.05,430.49,429.5,429.51,14343.0,429.5914,430.0309,429.0419,429.0519,14343.0
2025-05-13 13:40:00,429.54,429.92,429.08,429.09,5549.0,429.0819,429.4615,428.6224,428.6324,5549.0
2025-05-13 13:45:00,429.36,430.05,429.1,429.82,5754.0,428.9021,429.5914,428.6424,429.3616,5754.0
2025-05-13 13:50:00,429.88,430.15,429.32,429.55,5565.0,429.4215,429.6912,428.8621,429.0919,5565.0
2025-05-13 13:55:00,429.33,430.29,429.33,429.77,24695.0,428.8721,429.8311,428.8721,429.3117,24695.0
2025-05-13 14:00:00,429.96,431.07,429.96,430.8,13516.0,429.5014,430.6103,429.5014,430.3406,13516.0
2025-05-13 14:05:00,430.8,431.32,430.08,430.76,12635.0,430.3406,430.86,429.6213,430.3006,12635.0
2025-05-13 14:10:00,430.69,431.41,430.69,431.11,3870.0,430.2307,430.9499,430.2307,430.6502,3870.0
2025-05-13 14:15:00,431.12,431.2,430.51,431.2,5363.0,430.6602,430.7401,430.0509,430.7401,5363.0
2025-05-13 14:20:00,430.93,431.15,430.46,430.63,7004.0,430.4704,430.6902,430.0009,430.1707,7004.0
2025-05-13 14:25:00,430.79,430.97,430.58,430.74,9159.0,430.3306,430.5104,430.1208,430.2806,9159.0
2025-05-13 14:30:00,430.74,430.9,430.4,430.81,8927.0,430.2806,430.4404,429.941,430.3505,8927.0
2025-05-13 14:35:00,430.51,431.15,430.42,431.15,7839.0,430.0509,430.6902,429.961,430.6902,7839.0
2025-05-13 14:40:00,431.25,431.58,430.98,431.28,6348.0,430.7901,431.1197,430.5204,430.82,6348.0
2025-05-13 14:45:00,431.39,431.61,430.95,431.11,7022.0,430.9299,431.1497,430.4904,430.6502,7022.0
2025-05-13 14:50:00,431.12,431.35,430.95,431.19,4710.0,430.6602,430.89,430.4904,430.7301,4710.0
2025-05-13 14:55:00,430.95,431.01,430.34,430.91,6910.0,430.4904,430.5503,429.881,430.4504,6910.0
2025-05-13 15:00:00,430.86,431.66,430.8,430.95,19024.0,430.4005,431.1996,430.3406,430.4904,19024.0
2025-05-13 15:05:00,431.1,431.45,430.86,430.94,8070.0,430.6402,430.9899,430.4005,430.4804,8070.0
2025-05-13 15:10:00,431.06,431.37,431.06,431.18,2022.0,430.6003,430.9099,430.6003,430.7201,2022.0
2025-05-13 15:15:00,431.37,431.91,431.31,431.69,21054.0,430.9099,431.4494,430.85,431.2296,21054.0
2025-05-13 15:20:00,431.68,431.68,430.91,431.13,16229.0,431.2196,431.2196,430.4504,430.6702,16229.0
2025-05-13 15:25:00,431.06,431.34,430.82,431.25,6705.0,430.6003,430.88,430.3605,430.7901,6705.0
2025-05-13 15:30:00,431.32,431.58,431.12,431.56,11836.0,430.86,431.1197,430.6602,431.0997,11836.0
2025-05-13 15:35:00,431.48,431.69,431.31,431.66,10542.0,431.0198,431.2296,430.85,431.1996,10542.0
2025-05-13 15:40:00,431.68,431.71,431.33,431.52,6825.0,431.2196,431.2496,430.87,431.0598,6825.0
2025-05-13 15:45:00,431.5,431.5,430.3,430.3,12452.0,431.0398,431.0398,429.8411,429.8411,12452.0
2025-05-13 15:50:00,430.45,430.67,429.48,429.56,31422.0,429.9909,430.2107,429.022,429.1019,31422.0
2025-05-13 15:55:00,429.35,429.58,428.71,428.86,120173.0,428.8921,429.1219,428.2528,428.4026,120173.0
2025-05-14 09:30:00,429.96,430.55,424.15,425.96,53715.0,429.5014,430.0908,423.6976,425.5057,53715.0
2025-05-14 09:35:00,425.77,427.18,425.2,425.32,34868.0,425.3159,426.7244,424.7465,424.8664,34868.0
2025-05-14 09:40:00,425.02,426.63,424.87,425.0,35256.0,424.5667,426.175,424.4169,424.5467,35256.0
2025-05-14 09:45:00,424.96,424.96,422.48,422.96,18351.0,424.5068,424.5068,422.0294,422.5089,18351.0
2025-05-14 09:50:00,422.98,423.66,421.96,422.34,19991.0,422.5289,423.2082,421.51,421.8896,19991.0
2025-05-14 09:55:00,422.02,422.14,419.77,421.14,57228.0,421.5699,421.6898,419.3223,420.6909,57228.0
2025-05-14 10:00:00,420.98,420.99,419.0,419.0,29491.0,420.531,420.541,418.5531,418.5531,29491.0
2025-05-14 10:05:00,419.16,419.17,417.48,417.74,22613.0,418.713,418.723,417.0348,417.2945,22613.0
2025-05-14 10:10:00,417.85,418.0,416.85,417.08,14502.0,417.4044,417.5542,416.4054,416.6352,14502.0
2025-05-14 10:15:00,416.35,417.73,416.32,416.83,14711.0,415.906,417.2845,415.876,416.3855,14711.0
2025-05-14 10:20:00,416.94,416.95,415.44,415.45,28623.0,416.4953,416.5053,414.9969,415.0069,28623.0
2025-05-14 10:25:00,415.67,415.82,414.19,414.25,33681.0,415.2267,415.3765,413.7483,413.8082,33681.0
2025-05-14 10:30:00,414.51,415.35,414.23,414.55,45910.0,414.0679,414.907,413.7882,414.1079,45910.0
2025-05-14 10:35:00,414.54,414.82,414.09,414.39,11608.0,414.0979,414.3776,413.6484,413.9481,11608.0
2025-05-14 10:40:00,414.65,416.18,414.44,415.86,27586.0,414.2078,415.7361,413.998,415.4165,27586.0
2025-05-14 10:45:00,415.7,416.02,415.15,415.3,9504.0,415.2567,415.5763,414.7072,414.8571,9504.0
2025-05-14 10:50:00,415.3,415.82,414.68,414.89,12866.0,414.8571,415.3765,414.2377,414.4475,12866.0
2025-05-14 10:55:00,415.3,415.45,414.22,414.41,28394.0,414.8571,415.0069,413.7782,413.968,28394.0
2025-05-14 11:00:00,414.41,414.59,412.69,412.98,25904.0,413.968,414.1478,412.2499,412.5396,25904.0
2025-05-14 11:05:00,412.84,413.26,412.11,412.12,18861.0,412.3997,412.8193,411.6705,411.6805,18861.0
2025-05-14 11:10:00,412.24,413.93,412.04,413.15,20130.0,411.8003,413.4885,411.6006,412.7094,20130.0
2025-05-14 11:15:00,413.4,413.4,412.06,412.61,23247.0,412.9591,412.9591,411.6205,412.17,23247.0
2025-05-14 11:20:00,412.57,413.79,412.46,413.7,7812.0,412.13,413.3487,412.0201,413.2588,7812.0
2025-05-14 11:25:00,413.79,414.64,413.76,414.39,15762.0,413.3487,414.1978,413.3187,413.9481,15762.0
2025-05-14 11:30:00,414.48,415.24,414.08,414.7,15052.0,414.038,414.7971,413.6384,414.2577,15052.0
2025-05-14 11:35:00,414.7,415.11,414.56,414.81,6838.0,414.2577,414.6673,414.1179,414.3676,6838.0
2025-05-14 11:40:00,414.85,415.1,414.41,414.84,14396.0,414.4076,414.6573,413.968,414.3976,14396.0
2025-05-14 11:45:00,414.75,415.13,414.67,414.85,5408.0,414.3077,414.6873,414.2278,414.4076,5408.0
2025-05-14 11:50:00,414.62,414.91,414.3,414.3,3464.0,414.1778,414.4675,413.8582,413.8582,3464.0
2025-05-14 11:55:00,414.25,415.1,414.2,414.66,26504.0,413.8082,414.6573,413.7583,414.2178,26504.0
2025-05-14 12:00:00,414.6,414.81,413.97,414.63,59264.0,414.1578,414.3676,413.5285,414.1878,59264.0
2025-05-14 12:05:00,414.79,414.8,414.27,414.27,18075.0,414.3476,414.3576,413.8282,413.8282,18075.0
2025-05-14 12:10:00,414.15,414.54,413.92,414.23,19563.0,413.7083,414.0979,413.4786,413.7882,19563.0
2025-05-14 12:15:00,414.24,414.72,414.21,414.65,13806.0,413.7982,414.2777,413.7682,414.2078,13806.0
2025-05-14 12:20:00,414.35,415.31,414.35,414.94,11895.0,413.9081,414.8671,413.9081,414.4975,11895.0
2025-05-14 12:25:00,414.94,415.09,414.72,414.72,15156.0,414.4975,414.6473,414.2777,414.2777,15156.0
2025-05-14 12:30:00,414.6,415.1,414.44,415.04,15262.0,414.1578,414.6573,413.998,414.5974,15262.0
2025-05-14 12:35:00,415.04,415.04,414.29,414.4,3714.0,414.5974,414.5974,413.8482,413.958,3714.0
2025-05-14 12:40:00,414.6,414.68,413.17,413.2,11390.0,414.1578,414.2377,412.7294,412.7593,11390.0
2025-05-14 12:45:00,413.37,414.08,413.23,413.86,7984.0,412.9291,413.6384,412.7893,413.4186,7984.0
2025-05-14 12:50:00,413.86,413.95,413.51,413.73,8728.0,413.4186,413.5085,413.069,413.2888,8728.0
2025-05-14 12:55:00,413.96,414.02,413.12,413.84,16802.0,413.5185,413.5784,412.6794,413.3986,16802.0
2025-05-14 13:00:00,413.79,414.07,413.48,413.81,12065.0,413.3487,413.6284,413.039,413.3687,12065.0
2025-05-14 13:05:00,414.01,414.01,413.22,413.28,11785.0,413.5685,413.5685,412.7793,412.8392,11785.0
2025-05-14 13:10:00,413.28,413.68,412.3,412.56,6581.0,412.8392,413.2388,411.8603,412.12,6581.0
2025-05-14 13:15:00,412.36,412.89,411.67,411.9,11952.0,411.9202,412.4497,411.231,411.4607,11952.0
2025-05-14 13:20:00,412.02,412.59,411.49,411.49,6201.0,411.5806,412.15,411.0511,411.0511,6201.0
2025-05-14 13:25:00,411.35,412.71,411.07,412.61,10911.0,410.9113,412.2698,410.6316,412.17,10911.0
2025-05-14 13:30:00,412.41,412.57,412.06,412.11,8853.0,411.9702,412.13,411.6205,411.6705,8853.0
2025-05-14 13:35:00,412.15,412.64,412.11,412.35,9341.0,411.7104,412.1999,411.6705,411.9102,9341.0
2025-05-14 13:40:00,412.58,412.58,411.14,411.14,11557.0,412.14,412.14,410.7015,410.7015,11557.0
2025-05-14 13:45:00,411.45,411.74,411.04,411.12,2215.0,411.0112,411.3009,410.6016,410.6815,2215.0
2025-05-14 13:50:00,411.08,411.76,411.08,411.41,10302.0,410.6416,411.3209,410.6416,410.9712,10302.0
2025-05-14 13:55:00,411.61,411.79,411.3,411.54,12828.0,411.171,411.3508,410.8614,411.1011,12828.0
2025-05-14 14:00:00,411.54,411.79,411.37,411.52,23927.0,411.1011,411.3508,410.9313,411.0811,23927.0
2025-05-14 14:05:00,411.52,411.55,410.78,410.9,26846.0,411.0811,411.1111,410.3419,410.4618,26846.0
2025-05-14 14:10:00,410.73,410.94,409.98,410.12,20802.0,410.292,410.5017,409.5428,409.6826,20802.0
2025-05-14 14:15:00,410.12,410.7,409.75,410.6,37358.0,409.6826,410.262,409.313,410.1621,37358.0
2025-05-14 14:20:00,410.73,410.84,410.07,410.24,49479.0,410.292,410.4018,409.6327,409.8025,49479.0
2025-05-14 14:25:00,410.23,410.42,409.67,409.97,25904.0,409.7925,409.9823,409.2331,409.5328,25904.0
2025-05-14 14:30:00,410.0,410.38,409.71,410.15,44561.0,409.5627,409.9423,409.273,409.7126,44561.0
2025-05-14 14:35:00,410.27,410.88,410.02,410.07,10466.0,409.8324,410.4418,409.5827,409.6327,10466.0
2025-05-14 14:40:00,410.13,410.43,410.02,410.08,16045.0,409.6926,409.9923,409.5827,409.6427,16045.0
2025-05-14 14:45:00,410.25,410.31,409.67,409.78,9809.0,409.8125,409.8724,409.2331,409.343,9809.0
2025-05-14 14:50:00,409.62,410.19,409.26,410.08,26136.0,409.1831,409.7525,408.8235,409.6427,26136.0
2025-05-14 14:55:00,410.08,410.2,409.54,410.1,27824.0,409.6427,409.7625,409.1032,409.6626,27824.0
2025-05-14 15:00:00,410.01,410.32,408.91,409.05,16203.0,409.5727,409.8824,408.4739,408.6138,16203.0
2025-05-14 15:05:00,409.0,409.47,408.84,409.15,20556.0,408.5638,409.0333,408.404,408.7136,20556.0
2025-05-14 15:10:00,409.02,409.8,409.01,409.4,24117.0,408.5838,409.363,408.5738,408.9634,24117.0
2025-05-14 15:15:00,409.52,409.73,409.24,409.61,19435.0,409.0832,409.293,408.8035,409.1732,19435.0
2025-05-14 15:20:00,409.65,409.7,408.8,408.84,20140.0,409.2131,409.2631,408.364,408.404,20140.0
2025-05-14 15:25:00,408.84,409.17,408.58,408.59,20051.0,408.404,408.7336,408.1443,408.1542,20051.0
2025-05-14 15:30:00,408.52,408.96,408.25,408.65,26632.0,408.0843,408.5238,407.8146,408.2142,26632.0
2025-05-14 15:35:00,408.71,409.4,408.59,408.78,18174.0,408.2741,408.9634,408.1542,408.344,18174.0
2025-05-14 15:40:00,408.72,408.79,407.76,407.81,16722.0,408.2841,408.354,407.3251,407.3751,16722.0
2025-05-14 15:45:00,407.81,408.2,407.16,407.78,44027.0,407.3751,407.7647,406.7258,407.3451,44027.0
2025-05-14 15:50:00,407.83,407.97,406.82,406.99,53998.0,407.3951,407.5349,406.3861,406.5559,53998.0
2025-05-14 15:55:00,406.99,407.17,405.78,405.84,142265.0,406.5559,406.7358,405.3472,405.4072,142265.0
2025-05-15 09:30:00,403.43,405.0,398.37,398.81,130845.0,402.9997,404.5681,397.9451,398.3847,130845.0
2025-05-15 09:35:00,399.0,399.68,395.84,395.84,42921.0,398.5745,399.2537,395.4178,395.4178,42921.0
2025-05-15 09:40:00,396.06,396.21,391.33,391.57,56230.0,395.6376,395.7874,390.9126,391.1524,56230.0
2025-05-15 09:45:00,391.57,394.59,390.49,393.78,78850.0,391.1524,394.1692,390.0735,393.36,78850.0
2025-05-15 09:50:00,393.78,396.11,393.74,395.55,54502.0,393.36,395.6876,393.3201,395.1281,54502.0
2025-05-15 09:55:00,395.59,396.35,395.45,395.74,33705.0,395.1681,395.9273,395.0283,395.3179,33705.0
2025-05-15 10:00:00,395.96,396.97,395.01,396.17,53819.0,395.5377,396.5466,394.5887,395.7475,53819.0
2025-05-15 10:05:00,396.03,396.54,394.41,395.1,90132.0,395.6076,396.1171,393.9894,394.6786,90132.0
2025-05-15 10:10:00,395.21,397.49,394.89,396.93,61900.0,394.7885,397.0661,394.4689,396.5067,61900.0
2025-05-15 10:15:00,396.53,397.97,396.24,397.4,43913.0,396.1071,397.5456,395.8174,396.9762,43913.0
2025-05-15 10:20:00,397.72,399.2,397.45,397.72,30956.0,397.2958,398.7743,397.0261,397.2958,30956.0
2025-05-15 10:25:00,397.49,398.19,396.81,396.82,38016.0,397.0661,397.7653,396.3868,396.3968,38016.0
2025-05-15 10:30:00,397.0,397.09,396.19,396.91,55767.0,396.5766,396.6665,395.7675,396.4867,55767.0
2025-05-15 10:35:00,396.91,398.2,396.9,398.14,29820.0,396.4867,397.7753,396.4767,397.7154,29820.0
2025-05-15 10:40:00,398.32,398.43,397.47,398.38,21206.0,397.8952,398.0051,397.0461,397.9551,21206.0
2025-05-15 10:45:00,398.34,398.45,397.12,397.23,47458.0,397.9152,398.0251,396.6965,396.8064,47458.0
2025-05-15 10:50:00,397.23,397.26,396.44,396.8,40607.0,396.8064,396.8363,396.0172,396.3768,40607.0
2025-05-15 10:55:00,396.7,397.18,396.07,396.99,39976.0,396.2769,396.7564,395.6476,396.5666,39976.0
2025-05-15 11:00:00,396.91,398.06,396.87,398.0,36331.0,396.4867,397.6355,396.4467,397.5755,36331.0
2025-05-15 11:05:00,397.86,397.97,397.05,397.54,22211.0,397.4357,397.5456,396.6265,397.116,22211.0
2025-05-15 11:10:00,397.43,399.39,397.41,398.81,18298.0,397.0061,398.9641,396.9862,398.3847,18298.0
2025-05-15 11:15:00,398.93,400.0,398.91,399.98,9515.0,398.5045,399.5734,398.4846,399.5534,9515.0
2025-05-15 11:20:00,399.96,400.44,399.81,400.17,11256.0,399.5334,400.0129,399.3836,399.7432,11256.0
2025-05-15 11:25:00,400.17,401.38,400.17,400.44,22537.0,399.7432,400.9519,399.7432,400.0129,22537.0
2025-05-15 11:30:00,400.44,401.37,400.44,401.33,17589.0,400.0129,400.9419,400.0129,400.902,17589.0
2025-05-15 11:35:00,401.33,401.73,400.85,401.37,24703.0,400.902,401.3016,400.4225,400.9419,24703.0
2025-05-15 11:40:00,401.41,402.03,401.24,401.74,10278.0,400.9819,401.6012,400.8121,401.3115,10278.0
2025-05-15 11:45:00,401.73,402.2,401.5,401.81,7033.0,401.3016,401.7711,401.0718,401.3815,7033.0
2025-05-15 11:50:00,401.93,402.18,401.67,401.88,4679.0,401.5013,401.7511,401.2416,401.4514,4679.0
2025-05-15 11:55:00,401.69,402.28,401.66,402.15,36002.0,401.2616,401.851,401.2316,401.7211,36002.0
2025-05-15 12:00:00,401.91,402.8,401.76,402.45,29636.0,401.4814,402.3704,401.3315,402.0208,29636.0
2025-05-15 12:05:00,402.5,403.25,402.33,403.25,13142.0,402.0707,402.8199,401.9009,402.8199,13142.0
2025-05-15 12:10:00,403.25,403.28,402.36,402.84,10820.0,402.8199,402.8499,401.9309,402.4104,10820.0
2025-05-15 12:15:00,402.84,402.84,401.75,401.75,8063.0,402.4104,402.4104,401.3215,401.3215,8063.0
2025-05-15 12:20:00,401.78,402.14,401.69,401.93,9436.0,401.3515,401.7111,401.2616,401.5013,9436.0
2025-05-15 12:25:00,401.93,402.1,401.03,401.05,25483.0,401.5013,401.6712,400.6023,400.6223,25483.0
2025-05-15 12:30:00,401.12,401.42,400.7,401.42,7300.0,400.6922,400.9919,400.2727,400.9919,7300.0
2025-05-15 12:35:00,401.3,402.86,401.3,402.66,21818.0,400.872,402.4304,400.872,402.2306,21818.0
2025-05-15 12:40:00,402.66,403.11,402.43,403.11,47796.0,402.2306,402.6801,402.0008,402.6801,47796.0
2025-05-15 12:45:00,402.96,403.98,402.96,403.56,14861.0,402.5302,403.5492,402.5302,403.1296,14861.0
2025-05-15 12:50:00,403.56,404.7,403.06,403.15,22631.0,403.1296,404.2684,402.6301,402.72,22631.0
2025-05-15 12:55:00,403.07,404.0,402.87,404.0,16040.0,402.6401,403.5691,402.4403,403.5691,16040.0
2025-05-15 13:00:00,404.0,404.52,403.66,404.5,9225.0,403.5691,404.0886,403.2295,404.0686,9225.0
2025-05-15 13:05:00,404.5,404.76,404.38,404.5,5518.0,404.0686,404.3283,403.9487,404.0686,5518.0
2025-05-15 13:10:00,404.71,404.84,404.02,404.84,10418.0,404.2784,404.4082,403.5891,404.4082,10418.0
2025-05-15 13:15:00,404.77,405.56,404.76,405.33,20979.0,404.3383,405.1275,404.3283,404.8977,20979.0
2025-05-15 13:20:00,405.34,405.96,405.33,405.96,9635.0,404.9077,405.527,404.8977,405.527,9635.0
2025-05-15 13:25:00,405.95,406.91,405.95,406.54,22695.0,405.5171,406.476,405.5171,406.1064,22695.0
2025-05-15 13:30:00,406.5,407.04,406.28,406.59,15049.0,406.0665,406.6059,405.8467,406.1564,15049.0
2025-05-15 13:35:00,406.43,406.73,406.14,406.34,31318.0,405.9965,406.2962,405.7069,405.9066,31318.0
2025-05-15 13:40:00,406.34,406.34,404.84,405.11,28524.0,405.9066,405.9066,404.4082,404.678,28524.0
2025-05-15 13:45:00,405.32,405.35,404.74,405.04,13479.0,404.8877,404.9177,404.3083,404.608,13479.0
2025-05-15 13:50:00,405.04,405.34,404.16,404.16,22148.0,404.608,404.9077,403.729,403.729,22148.0
2025-05-15 13:55:00,404.43,404.64,404.13,404.41,19507.0,403.9987,404.2085,403.699,403.9787,19507.0
2025-05-15 14:00:00,404.48,405.1,404.48,404.7,26541.0,404.0486,404.668,404.0486,404.2684,26541.0
2025-05-15 14:05:00,404.54,404.96,404.32,404.78,8283.0,404.1086,404.5281,403.8888,404.3483,8283.0
2025-05-15 14:10:00,405.0,405.11,404.48,404.64,12126.0,404.5681,404.678,404.0486,404.2085,12126.0
2025-05-15 14:15:00,404.64,404.76,404.35,404.59,18990.0,404.2085,404.3283,403.9188,404.1585,18990.0
2025-05-15 14:20:00,404.58,404.85,404.57,404.64,31659.0,404.1485,404.4182,404.1385,404.2085,31659.0
2025-05-15 14:25:00,404.49,404.84,404.21,404.3,21081.0,404.0586,404.4082,403.7789,403.8688,21081.0
2025-05-15 14:30:00,404.36,405.03,404.35,404.86,13043.0,403.9288,404.598,403.9188,404.4282,13043.0
2025-05-15 14:35:00,404.95,405.0,404.34,404.64,19785.0,404.5181,404.5681,403.9088,404.2085,19785.0
2025-05-15 14:40:00,404.59,404.6,403.6,403.6,11800.0,404.1585,404.1685,403.1696,403.1696,11800.0
2025-05-15 14:45:00,403.6,404.1,403.6,404.09,11504.0,403.1696,403.669,403.1696,403.659,11504.0
2025-05-15 14:50:00,403.97,404.16,403.7,403.86,16314.0,403.5392,403.729,403.2695,403.4293,16314.0
2025-05-15 14:55:00,403.88,404.77,403.82,404.74,32935.0,403.4493,404.3383,403.3893,404.3083,32935.0
2025-05-15 15:00:00,404.64,405.0,404.0,404.16,28757.0,404.2085,404.5681,403.5691,403.729,28757.0
2025-05-15 15:05:00,404.18,404.47,403.73,403.82,13797.0,403.7489,404.0386,403.2994,403.3893,13797.0
2025-05-15 15:10:00,403.97,404.01,403.62,403.73,16966.0,403.5392,403.5791,403.1895,403.2994,16966.0
2025-05-15 15:15:00,403.74,404.25,403.65,403.81,19735.0,403.3094,403.8189,403.2195,403.3793,19735.0
2025-05-15 15:20:00,403.87,404.29,403.87,404.29,25494.0,403.4393,403.8588,403.4393,403.8588,25494.0
2025-05-15 15:25:00,404.16,404.33,403.81,404.17,14784.0,403.729,403.8988,403.3793,403.739,14784.0
2025-05-15 15:30:00,404.27,404.82,404.16,404.64,18048.0,403.8388,404.3883,403.729,404.2085,18048.0
2025-05-15 15:35:00,404.57,404.9,404.38,404.44,15473.0,404.1385,404.4682,403.9487,404.0087,15473.0
2025-05-15 15:40:00,404.31,404.51,403.88,404.01,15923.0,403.8788,404.0786,403.4493,403.5791,15923.0
2025-05-15 15:45:00,403.94,404.34,403.83,404.15,17501.0,403.5092,403.9088,403.3993,403.719,17501.0
2025-05-15 15:50:00,404.18,404.54,403.84,403.84,33339.0,403.7489,404.1086,403.4093,403.4093,33339.0
2025-05-15 15:55:00,403.82,404.94,403.73,404.93,94591.0,403.3893,404.5081,403.2994,404.4981,94591.0
2025-05-16 09:30:00,405.0,406.29,401.67,402.11,158652.0,404.5681,405.8567,401.2416,401.6812,158652.0
2025-05-16 09:35:00,402.13,403.42,401.81,402.57,21540.0,401.7011,402.9898,401.3815,402.1407,21540.0
2025-05-16 09:40:00,402.82,403.88,402.71,403.7,17191.0,402.3904,403.4493,402.2805,403.2695,17191.0
2025-05-16 09:45:00,403.88,405.0,403.75,404.71,19529.0,403.4493,404.5681,403.3194,404.2784,19529.0
2025-05-16 09:50:00,404.94,405.11,403.91,405.02,17795.0,404.5081,404.678,403.4792,404.588,17795.0
2025-05-16 09:55:00,405.18,405.89,404.53,405.5,10579.0,404.7479,405.4571,404.0986,405.0675,10579.0
2025-05-16 10:00:00,405.19,406.11,404.61,405.9,28218.0,404.7579,405.6769,404.1785,405.4671,28218.0
2025-05-16 10:05:00,405.9,405.9,404.42,404.63,13709.0,405.4671,405.4671,403.9887,404.1985,13709.0
2025-05-16 10:10:00,404.65,405.97,404.63,405.74,36289.0,404.2184,405.537,404.1985,405.3073,36289.0
2025-05-16 10:15:00,405.74,406.02,404.97,405.98,25964.0,405.3073,405.587,404.5381,405.547,25964.0
2025-05-16 10:20:00,405.98,406.34,405.61,405.93,21972.0,405.547,405.9066,405.1774,405.4971,21972.0
2025-05-16 10:25:00,405.92,406.67,405.51,406.07,7746.0,405.4871,406.2363,405.0775,405.6369,7746.0
2025-05-16 10:30:00,406.16,406.49,405.96,406.12,16954.0,405.7268,406.0565,405.527,405.6869,16954.0
2025-05-16 10:35:00,406.14,407.0,406.1,406.54,7192.0,405.7069,406.5659,405.6669,406.1064,7192.0
2025-05-16 10:40:00,406.67,407.18,406.4,406.4,6543.0,406.2363,406.7457,405.9666,405.9666,6543.0
2025-05-16 10:45:00,406.12,406.88,406.12,406.46,9763.0,405.6869,406.4461,405.6869,406.0265,9763.0
2025-05-16 10:50:00,406.6,406.6,405.34,405.76,6367.0,406.1664,406.1664,404.9077,405.3273,6367.0
2025-05-16 10:55:00,405.89,406.72,405.63,406.64,15921.0,405.4571,406.2862,405.1974,406.2063,15921.0
2025-05-16 11:00:00,406.52,407.03,406.33,406.83,10106.0,406.0864,406.5959,405.8967,406.3961,10106.0
2025-05-16 11:05:00,406.83,407.46,406.77,407.43,8403.0,406.3961,407.0254,406.3362,406.9955,8403.0
2025-05-16 11:10:00,407.47,408.42,407.29,407.52,10237.0,407.0354,407.9844,406.8556,407.0854,10237.0
2025-05-16 11:15:00,407.57,407.57,406.86,407.22,8105.0,407.1353,407.1353,406.4261,406.7857,8105.0
2025-05-16 11:20:00,407.22,407.5,406.98,407.27,33094.0,406.7857,407.0654,406.546,406.8356,33094.0
2025-05-16 11:25:00,407.5,407.51,407.01,407.32,4554.0,407.0654,407.0754,406.5759,406.8856,4554.0
2025-05-16 11:30:00,407.26,407.73,406.9,407.11,9317.0,406.8257,407.2952,406.466,406.6758,9317.0
2025-05-16 11:35:00,407.11,407.92,407.11,407.73,6595.0,406.6758,407.485,406.6758,407.2952,6595.0
2025-05-16 11:40:00,407.69,408.28,407.55,408.1,4939.0,407.2552,407.8446,407.1154,407.6648,4939.0
2025-05-16 11:45:00,408.1,408.24,407.33,407.82,7905.0,407.6648,407.8046,406.8956,407.3851,7905.0
2025-05-16 11:50:00,407.67,407.84,407.2,407.53,9837.0,407.2352,407.405,406.7657,407.0954,9837.0
2025-05-16 11:55:00,407.66,407.66,406.9,407.24,11705.0,407.2252,407.2252,406.466,406.8057,11705.0
2025-05-16 12:00:00,407.44,408.52,407.44,408.27,7775.0,407.0055,408.0843,407.0055,407.8346,7775.0
2025-05-16 12:05:00,408.27,408.52,407.98,408.24,8827.0,407.8346,408.0843,407.5449,407.8046,8827.0
2025-05-16 12:10:00,408.38,408.94,408.27,408.39,7032.0,407.9445,408.5039,407.8346,407.9545,7032.0
2025-05-16 12:15:00,408.52,408.72,408.43,408.47,1500.0,408.0843,408.2841,407.9944,408.0344,1500.0
2025-05-16 12:20:00,408.5,408.95,408.4,408.9,4681.0,408.0643,408.5139,407.9644,408.4639,4681.0
2025-05-16 12:25:00,408.67,409.02,408.67,408.96,4657.0,408.2342,408.5838,408.2342,408.5238,4657.0
2025-05-16 12:30:00,408.99,409.55,408.86,409.34,5274.0,408.5538,409.1132,408.424,408.9034,5274.0
2025-05-16 12:35:00,409.53,409.68,409.28,409.41,5789.0,409.0932,409.2431,408.8435,408.9734,5789.0
2025-05-16 12:40:00,409.49,409.65,408.9,408.9,2205.0,409.0533,409.2131,408.4639,408.4639,2205.0
2025-05-16 12:45:00,408.97,409.05,408.73,408.76,2701.0,408.5338,408.6138,408.2941,408.3241,2701.0
2025-05-16 12:50:00,408.72,408.9,408.4,408.7,2374.0,408.2841,408.4639,407.9644,408.2641,2374.0
2025-05-16 12:55:00,408.84,409.02,408.7,408.81,10513.0,408.404,408.5838,408.2641,408.374,10513.0
2025-05-16 13:00:00,408.83,409.26,408.82,409.24,11393.0,408.394,408.8235,408.384,408.8035,11393.0
2025-05-16 13:05:00,409.15,409.57,409.12,409.36,6120.0,408.7136,409.1332,408.6837,408.9234,6120.0
2025-05-16 13:10:00,409.52,409.95,409.26,409.82,5983.0,409.0832,409.5128,408.8235,409.3829,5983.0
2025-05-16 13:15:00,409.85,410.58,409.84,410.24,14077.0,409.4129,410.1421,409.4029,409.8025,14077.0
2025-05-16 13:20:00,410.36,410.84,410.15,410.15,8629.0,409.9224,410.4018,409.7126,409.7126,8629.0
2025-05-16 13:25:00,410.34,410.59,410.28,410.31,8040.0,409.9024,410.1521,409.8424,409.8724,8040.0
2025-05-16 13:30:00,410.5,410.86,410.36,410.73,6600.0,410.0622,410.4218,409.9224,410.292,6600.0
2025-05-16 13:35:00,410.87,410.98,410.37,410.65,20736.0,410.4318,410.5417,409.9323,410.212,20736.0
2025-05-16 13:40:00,410.54,410.7,410.37,410.56,12483.0,410.1022,410.262,409.9323,410.1221,12483.0
2025-05-16 13:45:00,410.56,410.71,410.28,410.38,3244.0,410.1221,410.272,409.8424,409.9423,3244.0
2025-05-16 13:50:00,410.22,410.27,409.84,409.84,3410.0,409.7825,409.8324,409.4029,409.4029,3410.0
2025-05-16 13:55:00,409.84,410.02,409.63,409.9,4143.0,409.4029,409.5827,409.1931,409.4628,4143.0
2025-05-16 14:00:00,409.9,410.04,409.7,410.0,4065.0,409.4628,409.6027,409.2631,409.5627,4065.0
2025-05-16 14:05:00,410.1,410.37,410.03,410.28,5678.0,409.6626,409.9323,409.5927,409.8424,5678.0
2025-05-16 14:10:00,410.45,410.55,410.09,410.46,4673.0,410.0123,410.1122,409.6526,410.0222,4673.0
2025-05-16 14:15:00,410.27,410.79,410.25,410.64,12491.0,409.8324,410.3519,409.8125,410.2021,12491.0
2025-05-16 14:20:00,410.72,410.97,410.44,410.94,8046.0,410.282,410.5317,410.0023,410.5017,8046.0
2025-05-16 14:25:00,411.0,411.29,410.85,410.92,8419.0,410.5617,410.8514,410.4118,410.4818,8419.0
2025-05-16 14:30:00,410.66,411.32,410.65,410.91,6297.0,410.222,410.8813,410.212,410.4718,6297.0
2025-05-16 14:35:00,410.93,411.1,410.76,410.95,3459.0,410.4917,410.6616,410.3219,410.5117,3459.0
2025-05-16 14:40:00,411.07,411.29,410.97,411.07,13483.0,410.6316,410.8514,410.5317,410.6316,13483.0
2025-05-16 14:45:00,411.22,411.67,411.12,411.66,16924.0,410.7814,411.231,410.6815,411.221,16924.0
2025-05-16 14:50:00,411.49,411.64,411.22,411.42,9592.0,411.0511,411.201,410.7814,410.9812,9592.0
2025-05-16 14:55:00,411.27,411.76,411.27,411.5,10938.0,410.8314,411.3209,410.8314,411.0611,10938.0
2025-05-16 15:00:00,411.51,412.24,411.51,411.95,24820.0,411.0711,411.8003,411.0711,411.5107,24820.0
2025-05-16 15:05:00,411.97,412.14,411.75,412.06,10224.0,411.5306,411.7005,411.3109,411.6205,10224.0
2025-05-16 15:10:00,411.96,412.39,411.71,411.84,14099.0,411.5206,411.9502,411.2709,411.4008,14099.0
2025-05-16 15:15:00,411.83,412.18,411.64,412.12,18871.0,411.3908,411.7404,411.201,411.6805,18871.0
2025-05-16 15:20:00,412.12,412.18,411.71,411.72,20535.0,411.6805,411.7404,411.2709,411.2809,20535.0
2025-05-16 15:25:00,411.71,411.73,411.39,411.51,7704.0,411.2709,411.2909,410.9513,411.0711,7704.0
2025-05-16 15:30:00,411.51,411.51,410.89,411.09,72787.0,411.0711,411.0711,410.4518,410.6516,72787.0
2025-05-16 15:35:00,411.08,411.66,411.01,411.55,15905.0,410.6416,411.221,410.5717,411.1111,15905.0
2025-05-16 15:40:00,411.55,411.86,411.42,411.6,12582.0,411.1111,411.4208,410.9812,411.161,12582.0
2025-05-16 15:45:00,411.61,411.63,411.22,411.37,23250.0,411.171,411.191,410.7814,410.9313,23250.0
2025-05-16 15:50:00,411.27,411.97,411.04,411.26,48350.0,410.8314,411.5306,410.6016,410.8214,48350.0
2025-05-16 15:55:00,411.35,412.63,411.07,412.17,168388.0,410.9113,412.1899,410.6316,411.7304,168388.0
2025-05-19 09:30:00,408.23,410.72,407.67,410.72,59655.0,407.7946,410.282,407.2352,410.282,59655.0
2025-05-19 09:35:00,410.71,411.75,409.81,411.14,19974.0,410.272,411.3109,409.3729,410.7015,19974.0
2025-05-19 09:40:00,411.03,411.16,408.08,408.08,15340.0,410.5916,410.7215,407.6448,407.6448,15340.0
2025-05-19 09:45:00,408.0,409.44,407.73,408.16,12084.0,407.5649,409.0033,407.2952,407.7247,12084.0
2025-05-19 09:50:00,408.76,409.29,408.16,409.12,1300.0,408.3241,408.8535,407.7247,408.6837,1300.0
2025-05-19 09:55:00,409.48,410.02,409.15,409.15,8000.0,409.0433,409.5827,408.7136,408.7136,8000.0
2025-05-19 10:00:00,409.24,409.63,408.75,409.0,7560.0,408.8035,409.1931,408.3141,408.5638,7560.0
2025-05-19 10:05:00,409.22,409.28,408.41,409.27,10410.0,408.7836,408.8435,407.9744,408.8335,10410.0
2025-05-19 10:10:00,409.25,409.27,407.63,408.13,30714.0,408.8135,408.8335,407.1953,407.6947,30714.0
2025-05-19 10:15:00,408.05,409.27,407.91,409.27,5529.0,407.6148,408.8335,407.475,408.8335,5529.0
2025-05-19 10:20:00,409.05,409.56,408.11,408.2,6501.0,408.6138,409.1232,407.6748,407.7647,6501.0
2025-05-19 10:25:00,408.2,408.33,407.26,408.25,7264.0,407.7647,407.8945,406.8257,407.8146,7264.0
2025-05-19 10:30:00,408.16,408.93,408.09,408.67,8841.0,407.7247,408.4939,407.6548,408.2342,8841.0
2025-05-19 10:35:00,408.86,409.56,408.86,409.56,15050.0,408.424,409.1232,408.424,409.1232,15050.0
2025-05-19 10:40:00,409.31,409.43,408.59,408.72,15635.0,408.8735,408.9933,408.1542,408.2841,15635.0
2025-05-19 10:45:00,408.68,408.87,408.06,408.4,28526.0,408.2441,408.4339,407.6248,407.9644,28526.0
2025-05-19 10:50:00,408.77,409.69,408.73,409.34,7011.0,408.334,409.2531,408.2941,408.9034,7011.0
2025-05-19 10:55:00,409.34,410.19,409.11,410.04,5769.0,408.9034,409.7525,408.6737,409.6027,5769.0
2025-05-19 11:00:00,410.02,410.91,410.01,410.46,6524.0,409.5827,410.4718,409.5727,410.0222,6524.0
2025-05-19 11:05:00,410.87,410.87,410.44,410.59,2215.0,410.4318,410.4318,410.0023,410.1521,2215.0
2025-05-19 11:10:00,410.59,410.59,410.16,410.5,5583.0,410.1521,410.1521,409.7226,410.0622,5583.0
2025-05-19 11:15:00,410.5,411.07,410.44,411.07,1340.0,410.0622,410.6316,410.0023,410.6316,1340.0
2025-05-19 11:20:00,411.23,411.23,410.9,410.93,3821.0,410.7914,410.7914,410.4618,410.4917,3821.0
2025-05-19 11:25:00,410.93,411.0,410.68,410.71,4100.0,410.4917,410.5617,410.242,410.272,4100.0
2025-05-19 11:30:00,410.68,410.83,410.21,410.21,5082.0,410.242,410.3919,409.7725,409.7725,5082.0
2025-05-19 11:35:00,409.75,409.84,409.65,409.84,3039.0,409.313,409.4029,409.2131,409.4029,3039.0
2025-05-19 11:40:00,410.0,410.6,409.92,410.54,2305.0,409.5627,410.1621,409.4828,410.1022,2305.0
2025-05-19 11:45:00,410.61,410.87,410.5,410.52,5122.0,410.1721,410.4318,410.0622,410.0822,5122.0
2025-05-19 11:50:00,410.73,411.06,410.52,411.04,3793.0,410.292,410.6216,410.0822,410.6016,3793.0
2025-05-19 11:55:00,411.04,411.4,410.85,411.19,2881.0,410.6016,410.9612,410.4118,410.7515,2881.0
2025-05-19 12:00:00,411.21,411.23,410.8,410.96,5501.0,410.7714,410.7914,410.3619,410.5217,5501.0
2025-05-19 12:05:00,410.96,411.09,410.71,411.02,2778.0,410.5217,410.6516,410.272,410.5816,2778.0
2025-05-19 12:10:00,411.09,411.3,410.93,411.12,5180.0,410.6516,410.8614,410.4917,410.6815,5180.0
2025-05-19 12:15:00,411.12,411.39,410.73,410.73,8314.0,410.6815,410.9513,410.292,410.292,8314.0
2025-05-19 12:20:00,410.89,411.19,410.86,411.06,4417.0,410.4518,410.7515,410.4218,410.6216,4417.0
2025-05-19 12:25:00,411.06,411.19,410.73,411.05,11292.0,410.6216,410.7515,410.292,410.6116,11292.0
2025-05-19 12:30:00,410.99,411.18,410.87,410.87,16374.0,410.5517,410.7415,410.4318,410.4318,16374.0
2025-05-19 12:35:00,410.97,411.5,410.85,411.5,21105.0,410.5317,411.0611,410.4118,411.0611,21105.0
2025-05-19 12:40:00,411.49,411.5,410.88,411.27,14813.0,411.0511,411.0611,410.4418,410.8314,14813.0
2025-05-19 12:45:00,411.27,411.59,410.95,411.59,7046.0,410.8314,411.151,410.5117,411.151,7046.0
2025-05-19 12:50:00,411.59,411.61,411.41,411.5,4481.0,411.151,411.171,410.9712,411.0611,4481.0
2025-05-19 12:55:00,411.59,411.94,411.5,411.74,7412.0,411.151,411.5007,411.0611,411.3009,7412.0
2025-05-19 13:00:00,411.74,412.13,411.65,412.01,3884.0,411.3009,411.6905,411.211,411.5706,3884.0
2025-05-19 13:05:00,411.93,411.93,411.47,411.88,4440.0,411.4907,411.4907,411.0312,411.4407,4440.0
2025-05-19 13:10:00,411.87,412.1,411.57,411.59,9210.0,411.4307,411.6605,411.1311,411.151,9210.0
2025-05-19 13:15:00,411.75,412.01,411.48,411.74,8967.0,411.3109,411.5706,411.0412,411.3009,8967.0
2025-05-19 13:20:00,411.74,412.38,411.71,412.38,15631.0,411.3009,411.9402,411.2709,411.9402,15631.0
2025-05-19 13:25:00,412.38,413.09,412.38,413.05,10242.0,411.9402,412.6494,411.9402,412.6095,10242.0
2025-05-19 13:30:00,413.05,413.33,412.81,413.32,14894.0,412.6095,412.8892,412.3697,412.8792,14894.0
2025-05-19 13:35:00,413.32,413.54,413.16,413.46,5453.0,412.8792,413.099,412.7194,413.019,5453.0
2025-05-19 13:40:00,413.64,413.66,413.36,413.38,6727.0,413.1989,413.2188,412.9192,412.9391,6727.0
2025-05-19 13:45:00,413.38,413.38,412.66,412.74,3347.0,412.9391,412.9391,412.2199,412.2998,3347.0
2025-05-19 13:50:00,412.81,412.85,412.32,412.35,7661.0,412.3697,412.4097,411.8803,411.9102,7661.0
2025-05-19 13:55:00,412.41,412.63,412.4,412.48,2972.0,411.9702,412.1899,411.9602,412.0401,2972.0
2025-05-19 14:00:00,412.4,412.89,412.36,412.86,5827.0,411.9602,412.4497,411.9202,412.4197,5827.0
2025-05-19 14:05:00,412.85,412.89,412.41,412.5,7520.0,412.4097,412.4497,411.9702,412.0601,7520.0
2025-05-19 14:10:00,412.47,412.74,412.23,412.64,5114.0,412.0301,412.2998,411.7904,412.1999,5114.0
2025-05-19 14:15:00,412.67,412.69,412.03,412.06,4471.0,412.2299,412.2499,411.5906,411.6205,4471.0
2025-05-19 14:20:00,412.29,412.33,411.85,411.86,6897.0,411.8503,411.8903,411.4108,411.4208,6897.0
2025-05-19 14:25:00,411.86,412.43,411.85,412.23,9294.0,411.4208,411.9901,411.4108,411.7904,9294.0
2025-05-19 14:30:00,412.24,412.66,412.24,412.48,6072.0,411.8003,412.2199,411.8003,412.0401,6072.0
2025-05-19 14:35:00,412.62,412.81,412.43,412.6,5372.0,412.1799,412.3697,411.9901,412.16,5372.0
2025-05-19 14:40:00,412.52,412.61,412.37,412.43,4345.0,412.08,412.17,411.9302,411.9901,4345.0
2025-05-19 14:45:00,412.61,412.62,411.99,412.0,7268.0,412.17,412.1799,411.5506,411.5606,7268.0
2025-05-19 14:50:00,411.97,412.11,411.57,411.66,7557.0,411.5306,411.6705,411.1311,411.221,7557.0
2025-05-19 14:55:00,411.74,412.27,411.73,412.27,5137.0,411.3009,411.8303,411.2909,411.8303,5137.0
2025-05-19 15:00:00,412.21,412.66,412.08,412.34,7684.0,411.7704,412.2199,411.6405,411.9002,7684.0
2025-05-19 15:05:00,412.33,412.58,412.11,412.27,11093.0,411.8903,412.14,411.6705,411.8303,11093.0
2025-05-19 15:10:00,412.27,412.27,411.78,411.86,12315.0,411.8303,411.8303,411.3408,411.4208,12315.0
2025-05-19 15:15:00,411.78,412.0,411.6,411.64,16761.0,411.3408,411.5606,411.161,411.201,16761.0
2025-05-19 15:20:00,411.64,411.93,411.25,411.84,20663.0,411.201,411.4907,410.8114,411.4008,20663.0
2025-05-19 15:25:00,411.85,412.21,411.77,411.87,8965.0,411.4108,411.7704,411.3308,411.4307,8965.0
2025-05-19 15:30:00,411.98,412.35,411.95,412.19,8364.0,411.5406,411.9102,411.5107,411.7504,8364.0
2025-05-19 15:35:00,412.19,412.67,412.1,412.54,13648.0,411.7504,412.2299,411.6605,412.1,13648.0
2025-05-19 15:40:00,412.41,412.85,412.41,412.74,9882.0,411.9702,412.4097,411.9702,412.2998,9882.0
2025-05-19 15:45:00,412.71,413.12,412.55,412.94,14870.0,412.2698,412.6794,412.11,412.4996,14870.0
2025-05-19 15:50:00,412.87,413.78,412.6,413.22,18194.0,412.4297,413.3387,412.16,412.7793,18194.0
2025-05-19 15:55:00,413.21,414.07,413.03,414.04,40271.0,412.7693,413.6284,412.5895,413.5984,40271.0
2025-05-20 09:30:00,412.65,414.39,411.84,412.71,33930.0,412.2099,413.9481,411.4008,412.2698,33930.0
2025-05-20 09:35:00,413.01,413.21,411.87,412.81,6907.0,412.5695,412.7693,411.4307,412.3697,6907.0
2025-05-20 09:40:00,413.02,413.46,413.0,413.32,3586.0,412.5795,413.019,412.5595,412.8792,3586.0
2025-05-20 09:45:00,413.5,413.66,412.37,412.87,8888.0,413.059,413.2188,411.9302,412.4297,8888.0
2025-05-20 09:50:00,412.6,412.77,412.06,412.32,6593.0,412.16,412.3298,411.6205,411.8803,6593.0
2025-05-20 09:55:00,411.95,412.59,411.45,412.23,19504.0,411.5107,412.15,411.0112,411.7904,19504.0
2025-05-20 10:00:00,412.43,412.62,411.28,412.12,10842.0,411.9901,412.1799,410.8414,411.6805,10842.0
2025-05-20 10:05:00,412.24,413.21,412.0,412.93,13387.0,411.8003,412.7693,411.5606,412.4896,13387.0
2025-05-20 10:10:00,412.73,413.25,412.43,412.86,7537.0,412.2898,412.8093,411.9901,412.4197,7537.0
2025-05-20 10:15:00,412.86,412.86,412.18,412.67,9519.0,412.4197,412.4197,411.7404,412.2299,9519.0
2025-05-20 10:20:00,412.61,413.12,411.63,412.09,21420.0,412.17,412.6794,411.191,411.6505,21420.0
2025-05-20 10:25:00,412.12,412.87,411.8,412.87,17545.0,411.6805,412.4297,411.3608,412.4297,17545.0
2025-05-20 10:30:00,412.86,414.4,412.69,413.79,12717.0,412.4197,413.958,412.2499,413.3487,12717.0
2025-05-20 10:35:00,413.51,414.41,413.37,413.78,30746.0,413.069,413.968,412.9291,413.3387,30746.0
2025-05-20 10:40:00,414.09,414.31,413.36,413.81,11637.0,413.6484,413.8681,412.9192,413.3687,11637.0
2025-05-20 10:45:00,413.8,414.14,413.25,413.34,9216.0,413.3587,413.6983,412.8093,412.8992,9216.0
2025-05-20 10:50:00,413.54,413.54,412.74,412.74,3663.0,413.099,413.099,412.2998,412.2998,3663.0
2025-05-20 10:55:00,412.98,413.25,412.14,412.4,18271.0,412.5396,412.8093,411.7005,411.9602,18271.0
2025-05-20 11:00:00,412.51,412.56,411.82,412.47,6368.0,412.0701,412.12,411.3808,412.0301,6368.0
2025-05-20 11:05:00,412.31,412.34,410.4,410.91,38074.0,411.8703,411.9002,409.9623,410.4718,38074.0
2025-05-20 11:10:00,410.98,412.45,410.97,412.35,43965.0,410.5417,412.0101,410.5317,411.9102,43965.0
2025-05-20 11:15:00,412.4,413.82,412.35,413.73,72791.0,411.9602,413.3787,411.9102,413.2888,72791.0
2025-05-20 11:20:00,413.92,415.4,413.92,415.09,49674.0,413.4786,414.957,413.4786,414.6473,49674.0
2025-05-20 11:25:00,415.0,415.28,414.37,414.58,16486.0,414.5574,414.8371,413.9281,414.1379,16486.0
2025-05-20 11:30:00,414.33,415.16,414.17,414.99,10902.0,413.8881,414.7172,413.7283,414.5474,10902.0
2025-05-20 11:35:00,415.03,415.3,414.76,415.11,3899.0,414.5874,414.8571,414.3177,414.6673,3899.0
2025-05-20 11:40:00,414.99,415.21,414.25,414.25,8130.0,414.5474,414.7672,413.8082,413.8082,8130.0
2025-05-20 11:45:00,413.97,414.3,413.43,413.44,6301.0,413.5285,413.8582,412.9891,412.9991,6301.0
2025-05-20 11:50:00,413.48,413.57,412.72,412.72,4631.0,413.039,413.1289,412.2798,412.2798,4631.0
2025-05-20 11:55:00,412.68,412.98,412.66,412.93,3785.0,412.2399,412.5396,412.2199,412.4896,3785.0
2025-05-20 12:00:00,412.75,413.02,412.64,412.64,3121.0,412.3098,412.5795,412.1999,412.1999,3121.0
2025-05-20 12:05:00,412.69,412.7,412.27,412.39,8191.0,412.2499,412.2599,411.8303,411.9502,8191.0
2025-05-20 12:10:00,412.39,412.39,412.0,412.21,11875.0,411.9502,411.9502,411.5606,411.7704,11875.0
2025-05-20 12:15:00,412.21,412.43,411.77,411.77,8442.0,411.7704,411.9901,411.3308,411.3308,8442.0
2025-05-20 12:20:00,411.88,411.94,411.52,411.54,7265.0,411.4407,411.5007,411.0811,411.1011,7265.0
2025-05-20 12:25:00,411.49,412.33,411.49,412.18,6901.0,411.0511,411.8903,411.0511,411.7404,6901.0
2025-05-20 12:30:00,411.92,412.09,411.45,411.76,1856.0,411.4807,411.6505,411.0112,411.3209,1856.0
2025-05-20 12:35:00,411.56,412.0,411.55,411.74,10656.0,411.1211,411.5606,411.1111,411.3009,10656.0
2025-05-20 12:40:00,411.81,411.94,411.66,411.75,10381.0,411.3708,411.5007,411.221,411.3109,10381.0
2025-05-20 12:45:00,411.53,411.64,411.24,411.3,4189.0,411.0911,411.201,410.8014,410.8614,4189.0
2025-05-20 12:50:00,411.29,411.71,411.28,411.64,7662.0,410.8514,411.2709,410.8414,411.201,7662.0
2025-05-20 12:55:00,411.53,411.63,411.37,411.54,2243.0,411.0911,411.191,410.9313,411.1011,2243.0
2025-05-20 13:00:00,411.44,412.04,411.44,412.0,8083.0,411.0012,411.6006,411.0012,411.5606,8083.0
2025-05-20 13:05:00,412.0,412.2,412.0,412.16,6588.0,411.5606,411.7604,411.5606,411.7204,6588.0
2025-05-20 13:10:00,412.03,412.31,411.86,412.09,24029.0,411.5906,411.8703,411.4208,411.6505,24029.0
2025-05-20 13:15:00,412.13,412.18,411.9,411.99,6625.0,411.6905,411.7404,411.4607,411.5506,6625.0
2025-05-20 13:20:00,412.0,412.32,411.76,412.06,11141.0,411.5606,411.8803,411.3209,411.6205,11141.0
2025-05-20 13:25:00,412.18,412.29,412.04,412.28,11053.0,411.7404,411.8503,411.6006,411.8403,11053.0
2025-05-20 13:30:00,412.18,412.27,411.86,411.89,23735.0,411.7404,411.8303,411.4208,411.4507,23735.0
2025-05-20 13:35:00,411.9,412.24,411.8,412.13,41696.0,411.4607,411.8003,411.3608,411.6905,41696.0
2025-05-20 13:40:00,412.0,412.29,411.79,411.84,7831.0,411.5606,411.8503,411.3508,411.4008,7831.0
2025-05-20 13:45:00,411.89,412.28,411.89,412.1,3773.0,411.4507,411.8403,411.4507,411.6605,3773.0
2025-05-20 13:50:00,412.15,412.24,411.8,411.92,9187.0,411.7104,411.8003,411.3608,411.4807,9187.0
2025-05-20 13:55:00,412.02,412.02,411.78,411.94,7475.0,411.5806,411.5806,411.3408,411.5007,7475.0
2025-05-20 14:00:00,412.09,412.68,412.06,412.67,9352.0,411.6505,412.2399,411.6205,412.2299,9352.0
2025-05-20 14:05:00,412.64,412.81,412.46,412.6,4986.0,412.1999,412.3697,412.0201,412.16,4986.0
2025-05-20 14:10:00,412.66,413.17,412.58,412.91,9809.0,412.2199,412.7294,412.14,412.4696,9809.0
2025-05-20 14:15:00,413.03,413.16,412.68,412.76,5177.0,412.5895,412.7194,412.2399,412.3198,5177.0
2025-05-20 14:20:00,412.69,412.69,411.61,411.64,10966.0,412.2499,412.2499,411.171,411.201,10966.0
2025-05-20 14:25:00,411.64,411.69,410.47,410.47,19737.0,411.201,411.2509,410.0322,410.0322,19737.0
2025-05-20 14:30:00,410.65,410.72,409.89,410.1,8295.0,410.212,410.282,409.4529,409.6626,8295.0
2025-05-20 14:35:00,410.1,410.49,409.96,410.49,6756.0,409.6626,410.0522,409.5228,410.0522,6756.0
2025-05-20 14:40:00,410.43,410.59,409.96,410.02,2283.0,409.9923,410.1521,409.5228,409.5827,2283.0
2025-05-20 14:45:00,409.93,411.03,409.93,411.02,48109.0,409.4928,410.5916,409.4928,410.5816,48109.0
2025-05-20 14:50:00,411.02,411.19,410.83,410.86,5404.0,410.5816,410.7515,410.3919,410.4218,5404.0
2025-05-20 14:55:00,410.86,411.19,410.86,411.09,5180.0,410.4218,410.7515,410.4218,410.6516,5180.0
2025-05-20 15:00:00,411.09,411.19,410.55,410.56,6939.0,410.6516,410.7515,410.1122,410.1221,6939.0
2025-05-20 15:05:00,410.57,411.03,410.44,410.62,5492.0,410.1321,410.5916,410.0023,410.1821,5492.0
2025-05-20 15:10:00,410.89,411.68,410.84,411.47,10714.0,410.4518,411.2409,410.4018,411.0312,10714.0
2025-05-20 15:15:00,411.39,411.44,411.07,411.22,18013.0,410.9513,411.0012,410.6316,410.7814,18013.0
2025-05-20 15:20:00,411.0,411.3,410.98,411.2,8868.0,410.5617,410.8614,410.5417,410.7615,8868.0
2025-05-20 15:25:00,411.22,411.52,411.05,411.4,7611.0,410.7814,411.0811,410.6116,410.9612,7611.0
2025-05-20 15:30:00,411.49,412.36,411.49,412.16,8159.0,411.0511,411.9202,411.0511,411.7204,8159.0
2025-05-20 15:35:00,412.16,412.39,411.93,412.12,10325.0,411.7204,411.9502,411.4907,411.6805,10325.0
2025-05-20 15:40:00,412.27,412.27,411.62,412.04,12454.0,411.8303,411.8303,411.181,411.6006,12454.0
2025-05-20 15:45:00,412.19,412.4,411.73,411.75,8282.0,411.7504,411.9602,411.2909,411.3109,8282.0
2025-05-20 15:50:00,411.73,412.9,411.49,412.62,28823.0,411.2909,412.4596,411.0511,412.1799,28823.0
2025-05-20 15:55:00,412.53,413.83,412.36,413.76,84607.0,412.09,413.3887,411.9202,413.3187,84607.0
2025-05-21 09:30:00,409.32,412.66,409.32,410.05,93486.0,408.8835,412.2199,408.8835,409.6127,93486.0
2025-05-21 09:35:00,410.21,410.21,407.52,407.98,28768.0,409.7725,409.7725,407.0854,407.5449,28768.0
2025-05-21 09:40:00,407.74,407.9,406.01,406.04,13514.0,407.3051,407.465,405.577,405.607,13514.0
2025-05-21 09:45:00,406.06,406.47,405.8,406.17,11813.0,405.6269,406.0365,405.3672,405.7368,11813.0
2025-05-21 09:50:00,406.46,406.82,405.58,406.05,15846.0,406.0265,406.3861,405.1475,405.6169,15846.0
2025-05-21 09:55:00,406.21,407.43,405.87,407.33,23838.0,405.7768,406.9955,405.4371,406.8956,23838.0
2025-05-21 10:00:00,407.27,408.65,406.94,408.08,30633.0,406.8356,408.2142,406.506,407.6448,30633.0
2025-05-21 10:05:00,407.88,408.3,407.66,407.92,9018.0,407.445,407.8646,407.2252,407.485,9018.0
2025-05-21 10:10:00,407.91,407.93,407.21,407.67,5580.0,407.475,407.4949,406.7757,407.2352,5580.0
2025-05-21 10:15:00,407.73,407.9,406.8,406.8,7495.0,407.2952,407.465,406.3661,406.3661,7495.0
2025-05-21 10:20:00,406.65,407.27,406.64,407.01,17537.0,406.2163,406.8356,406.2063,406.5759,17537.0
2025-05-21 10:25:00,407.14,407.14,406.01,406.72,16156.0,406.7058,406.7058,405.577,406.2862,16156.0
2025-05-21 10:30:00,406.73,407.21,406.44,407.0,14820.0,406.2962,406.7757,406.0065,406.5659,14820.0
2025-05-21 10:35:00,407.0,407.12,406.28,406.31,7786.0,406.5659,406.6858,405.8467,405.8767,7786.0
2025-05-21 10:40:00,406.31,406.5,404.82,404.88,14569.0,405.8767,406.0665,404.3883,404.4482,14569.0
2025-05-21 10:45:00,404.86,405.03,404.46,404.86,13274.0,404.4282,404.598,404.0286,404.4282,13274.0
2025-05-21 10:50:00,405.0,405.07,404.16,404.34,20285.0,404.5681,404.638,403.729,403.9088,20285.0
2025-05-21 10:55:00,404.34,405.63,404.08,405.59,14261.0,403.9088,405.1974,403.6491,405.1574,14261.0
2025-05-21 11:00:00,405.52,405.84,404.84,405.08,11432.0,405.0875,405.4072,404.4082,404.648,11432.0
2025-05-21 11:05:00,405.15,406.21,405.08,406.21,16284.0,404.7179,405.7768,404.648,405.7768,16284.0
2025-05-21 11:10:00,406.21,406.59,406.04,406.59,7113.0,405.7768,406.1564,405.607,406.1564,7113.0
2025-05-21 11:15:00,406.45,406.58,405.96,406.4,9421.0,406.0165,406.1464,405.527,405.9666,9421.0
2025-05-21 11:20:00,406.22,406.71,406.15,406.3,11785.0,405.7868,406.2762,405.7168,405.8667,11785.0
2025-05-21 11:25:00,406.34,406.39,405.5,405.68,8620.0,405.9066,405.9566,405.0675,405.2473,8620.0
2025-05-21 11:30:00,405.68,406.1,405.48,405.67,6759.0,405.2473,405.6669,405.0476,405.2374,6759.0
2025-05-21 11:35:00,405.67,406.22,405.66,406.22,14686.0,405.2374,405.7868,405.2274,405.7868,14686.0
2025-05-21 11:40:00,406.32,406.5,406.09,406.33,62678.0,405.8867,406.0665,405.6569,405.8967,62678.0
2025-05-21 11:45:00,406.3,406.48,405.64,405.78,10681.0,405.8667,406.0465,405.2074,405.3472,10681.0
2025-05-21 11:50:00,405.78,406.5,405.63,406.16,10297.0,405.3472,406.0665,405.1974,405.7268,10297.0
2025-05-21 11:55:00,406.16,406.32,405.86,406.19,6596.0,405.7268,405.8867,405.4272,405.7568,6596.0
2025-05-21 12:00:00,406.31,406.31,405.0,405.01,16251.0,405.8767,405.8767,404.5681,404.5781,16251.0
2025-05-21 12:05:00,405.0,405.88,405.0,405.87,9765.0,404.5681,405.4471,404.5681,405.4371,9765.0
2025-05-21 12:10:00,405.87,405.94,405.59,405.75,7861.0,405.4371,405.5071,405.1574,405.3173,7861.0
2025-05-21 12:15:00,405.67,405.88,405.24,405.25,10077.0,405.2374,405.4471,404.8078,404.8178,10077.0
2025-05-21 12:20:00,405.41,405.91,405.29,405.83,13461.0,404.9776,405.4771,404.8578,405.3972,13461.0
2025-05-21 12:25:00,405.84,406.06,405.55,405.82,8666.0,405.4072,405.6269,405.1175,405.3872,8666.0
2025-05-21 12:30:00,405.87,406.01,405.78,405.94,18112.0,405.4371,405.577,405.3472,405.5071,18112.0
2025-05-21 12:35:00,405.76,406.23,405.76,406.21,5906.0,405.3273,405.7968,405.3273,405.7768,5906.0
2025-05-21 12:40:00,406.21,406.6,405.84,406.03,10715.0,405.7768,406.1664,405.4072,405.597,10715.0
2025-05-21 12:45:00,406.03,406.03,405.53,405.94,10356.0,405.597,405.597,405.0975,405.5071,10356.0
2025-05-21 12:50:00,405.94,405.97,405.64,405.75,7961.0,405.5071,405.537,405.2074,405.3173,7961.0
2025-05-21 12:55:00,405.75,405.76,404.86,404.98,22719.0,405.3173,405.3273,404.4282,404.5481,22719.0
2025-05-21 13:00:00,405.0,405.48,404.89,405.47,42287.0,404.5681,405.0476,404.4582,405.0376,42287.0
2025-05-21 13:05:00,405.33,405.73,404.81,404.81,24655.0,404.8977,405.2973,404.3783,404.3783,24655.0
2025-05-21 13:10:00,404.89,405.28,404.5,404.82,19438.0,404.4582,404.8478,404.0686,404.3883,19438.0
2025-05-21 13:15:00,404.82,404.82,403.0,403.44,16408.0,404.3883,404.3883,402.5702,403.0097,16408.0
2025-05-21 13:20:00,402.96,402.96,401.78,402.21,12737.0,402.5302,402.5302,401.3515,401.781,12737.0
2025-05-21 13:25:00,402.41,402.58,401.78,402.0,10643.0,401.9808,402.1507,401.3515,401.5713,10643.0
2025-05-21 13:30:00,401.87,403.43,401.51,402.88,10310.0,401.4414,402.9997,401.0818,402.4503,10310.0
2025-05-21 13:35:00,403.13,403.69,402.92,403.69,9552.0,402.7001,403.2595,402.4903,403.2595,9552.0
2025-05-21 13:40:00,403.57,403.65,403.23,403.64,7159.0,403.1396,403.2195,402.8,403.2095,7159.0
2025-05-21 13:45:00,403.47,403.95,403.22,403.35,13881.0,403.0397,403.5192,402.79,402.9198,13881.0
2025-05-21 13:50:00,403.35,403.59,402.32,402.96,19457.0,402.9198,403.1596,401.8909,402.5302,19457.0
2025-05-21 13:55:00,403.07,403.09,401.71,402.36,41692.0,402.6401,402.6601,401.2816,401.9309,41692.0
2025-05-21 14:00:00,402.39,402.85,400.7,400.7,45861.0,401.9609,402.4204,400.2727,400.2727,45861.0
2025-05-21 14:05:00,400.54,401.59,400.54,401.3,9849.0,400.1128,401.1617,400.1128,400.872,9849.0
2025-05-21 14:10:00,401.03,401.3,400.41,400.77,11843.0,400.6023,400.872,399.983,400.3426,11843.0
2025-05-21 14:15:00,400.7,401.02,399.88,399.94,11255.0,400.2727,400.5923,399.4535,399.5135,11255.0
2025-05-21 14:20:00,399.92,400.15,399.23,400.11,19736.0,399.4935,399.7232,398.8042,399.6833,19736.0
2025-05-21 14:25:00,400.02,400.65,400.02,400.41,3403.0,399.5934,400.2227,399.5934,399.983,3403.0
2025-05-21 14:30:00,400.44,401.38,400.41,401.16,10225.0,400.0129,400.9519,399.983,400.7322,10225.0
2025-05-21 14:35:00,401.39,401.44,400.98,401.24,6608.0,400.9619,401.0119,400.5524,400.8121,6608.0
2025-05-21 14:40:00,401.34,401.69,401.12,401.69,4352.0,400.912,401.2616,400.6922,401.2616,4352.0
2025-05-21 14:45:00,401.49,401.49,400.44,400.44,8699.0,401.0618,401.0618,400.0129,400.0129,8699.0
2025-05-21 14:50:00,400.55,400.64,400.22,400.6,6462.0,400.1228,400.2127,399.7932,400.1728,6462.0
2025-05-21 14:55:00,400.28,400.65,400.02,400.03,8491.0,399.8531,400.2227,399.5934,399.6034,8491.0
2025-05-21 15:00:00,400.31,400.49,400.22,400.28,4618.0,399.8831,400.0629,399.7932,399.8531,4618.0
2025-05-21 15:05:00,400.3,400.61,399.65,399.66,14513.0,399.8731,400.1828,399.2238,399.2338,14513.0
2025-05-21 15:10:00,399.68,400.83,399.59,400.65,28593.0,399.2537,400.4025,399.1638,400.2227,28593.0
2025-05-21 15:15:00,400.63,400.76,399.74,399.75,10024.0,400.2027,400.3326,399.3137,399.3237,10024.0
2025-05-21 15:20:00,399.75,400.05,399.16,399.24,22908.0,399.3237,399.6233,398.7343,398.8142,22908.0
2025-05-21 15:25:00,399.17,399.25,398.78,398.88,19342.0,398.7443,398.8242,398.3547,398.4546,19342.0
2025-05-21 15:30:00,398.86,399.52,398.85,399.48,13971.0,398.4346,399.0939,398.4246,399.054,13971.0
2025-05-21 15:35:00,399.3,399.3,398.64,399.03,10666.0,398.8741,398.8741,398.2149,398.6044,10666.0
2025-05-21 15:40:00,399.03,399.29,398.75,398.99,9626.0,398.6044,398.8642,398.3247,398.5645,9626.0
2025-05-21 15:45:00,398.86,399.0,398.13,398.28,10577.0,398.4346,398.5745,397.7054,397.8552,10577.0
2025-05-21 15:50:00,398.25,398.39,397.49,397.5,31674.0,397.8253,397.9651,397.0661,397.0761,31674.0
2025-05-21 15:55:00,397.55,398.36,397.36,398.32,93106.0,397.126,397.9352,396.9362,397.8952,93106.0
2025-05-22 09:30:00,394.65,396.39,393.81,396.39,55063.0,394.2291,395.9673,393.39,395.9673,55063.0
2025-05-22 09:35:00,396.3,396.48,394.36,396.06,19730.0,395.8773,396.0572,393.9394,395.6376,19730.0
2025-05-22 09:40:00,396.36,396.65,395.55,395.8,11523.0,395.9373,396.227,395.1281,395.3779,11523.0
2025-05-22 09:45:00,395.7,396.01,395.0,395.94,48498.0,395.278,395.5877,394.5787,395.5177,48498.0
2025-05-22 09:50:00,395.94,396.93,395.66,396.64,24135.0,395.5177,396.5067,395.238,396.217,24135.0
2025-05-22 09:55:00,396.7,398.08,396.67,397.05,42789.0,396.2769,397.6554,396.247,396.6265,42789.0
2025-05-22 10:00:00,397.24,397.75,396.83,397.55,18785.0,396.8163,397.3258,396.4068,397.126,18785.0
2025-05-22 10:05:00,397.55,398.39,397.35,398.31,21192.0,397.126,397.9651,396.9262,397.8852,21192.0
2025-05-22 10:10:00,398.29,399.23,398.23,398.53,16860.0,397.8652,398.8042,397.8053,398.105,16860.0
2025-05-22 10:15:00,398.67,400.54,398.67,399.71,52761.0,398.2448,400.1128,398.2448,399.2837,52761.0
2025-05-22 10:20:00,399.71,400.0,399.12,399.13,24720.0,399.2837,399.5734,398.6943,398.7043,24720.0
2025-05-22 10:25:00,399.06,400.44,399.06,399.43,47118.0,398.6344,400.0129,398.6344,399.004,47118.0
2025-05-22 10:30:00,399.54,400.26,398.6,398.67,44902.0,399.1139,399.8331,398.1749,398.2448,44902.0
2025-05-22 10:35:00,398.69,399.06,398.32,398.63,17557.0,398.2648,398.6344,397.8952,398.2049,17557.0
2025-05-22 10:40:00,398.55,399.32,397.93,398.22,56696.0,398.1249,398.8941,397.5056,397.7953,56696.0
2025-05-22 10:45:00,398.08,399.0,398.08,398.6,22127.0,397.6554,398.5745,397.6554,398.1749,22127.0
2025-05-22 10:50:00,398.6,398.67,397.98,397.99,7431.0,398.1749,398.2448,397.5556,397.5655,7431.0
2025-05-22 10:55:00,397.7,398.53,397.7,398.36,18622.0,397.2759,398.105,397.2759,397.9352,18622.0
2025-05-22 11:00:00,398.62,398.86,398.01,398.02,51635.0,398.1949,398.4346,397.5855,397.5955,51635.0
2025-05-22 11:05:00,397.9,397.91,397.24,397.69,8423.0,397.4756,397.4856,396.8163,397.2659,8423.0
2025-05-22 11:10:00,397.97,397.97,397.0,397.0,50827.0,397.5456,397.5456,396.5766,396.5766,50827.0
2025-05-22 11:15:00,397.4,397.4,396.27,396.58,15108.0,396.9762,396.9762,395.8474,396.157,15108.0
2025-05-22 11:20:00,396.6,397.21,396.29,396.5,11578.0,396.177,396.7864,395.8674,396.0771,11578.0
2025-05-22 11:25:00,396.05,396.67,395.95,396.45,11934.0,395.6276,396.247,395.5277,396.0272,11934.0
2025-05-22 11:30:00,396.61,396.76,396.41,396.5,6544.0,396.187,396.3369,395.9872,396.0771,6544.0
2025-05-22 11:35:00,396.69,398.0,396.69,398.0,12929.0,396.2669,397.5755,396.2669,397.5755,12929.0
2025-05-22 11:40:00,397.59,397.91,397.05,397.18,48625.0,397.166,397.4856,396.6265,396.7564,48625.0
2025-05-22 11:45:00,396.88,397.7,396.88,397.09,22881.0,396.4567,397.2759,396.4567,396.6665,22881.0
2025-05-22 11:50:00,397.14,397.6,397.0,397.44,15038.0,396.7165,397.176,396.5766,397.0161,15038.0
2025-05-22 11:55:00,397.6,397.63,397.02,397.5,20289.0,397.176,397.2059,396.5966,397.0761,20289.0
2025-05-22 12:00:00,397.5,397.82,397.22,397.69,9597.0,397.0761,397.3957,396.7964,397.2659,9597.0
2025-05-22 12:05:00,397.55,397.82,397.26,397.36,9955.0,397.126,397.3957,396.8363,396.9362,9955.0
2025-05-22 12:10:00,397.51,398.2,397.26,398.05,69262.0,397.0861,397.7753,396.8363,397.6255,69262.0
2025-05-22 12:15:00,397.96,398.32,397.54,397.54,14985.0,397.5356,397.8952,397.116,397.116,14985.0
2025-05-22 12:20:00,397.61,397.89,397.47,397.74,9044.0,397.186,397.4657,397.0461,397.3158,9044.0
2025-05-22 12:25:00,397.93,398.55,397.58,398.55,39602.0,397.5056,398.1249,397.156,398.1249,39602.0
2025-05-22 12:30:00,398.83,398.84,397.9,398.28,5914.0,398.4046,398.4146,397.4756,397.8552,5914.0
2025-05-22 12:35:00,398.52,398.98,397.86,398.36,9165.0,398.095,398.5545,397.4357,397.9352,9165.0
2025-05-22 12:40:00,398.18,398.37,398.04,398.06,7354.0,397.7553,397.9451,397.6155,397.6355,7354.0
2025-05-22 12:45:00,398.13,398.16,397.84,397.95,10198.0,397.7054,397.7354,397.4157,397.5256,10198.0
2025-05-22 12:50:00,397.94,397.94,397.65,397.89,3665.0,397.5156,397.5156,397.2259,397.4657,3665.0
2025-05-22 12:55:00,397.66,397.93,397.42,397.42,3686.0,397.2359,397.5056,396.9962,396.9962,3686.0
2025-05-22 13:00:00,397.43,397.63,397.15,397.46,10048.0,397.0061,397.2059,396.7264,397.0361,10048.0
2025-05-22 13:05:00,397.52,397.67,397.25,397.67,12289.0,397.096,397.2459,396.8263,397.2459,12289.0
2025-05-22 13:10:00,397.61,398.36,397.55,398.18,3734.0,397.186,397.9352,397.126,397.7553,3734.0
2025-05-22 13:15:00,398.0,399.21,398.0,399.08,14814.0,397.5755,398.7842,397.5755,398.6544,14814.0
2025-05-22 13:20:00,399.4,400.05,399.3,399.78,6583.0,398.974,399.6233,398.8741,399.3536,6583.0
2025-05-22 13:25:00,399.78,400.06,399.41,399.66,8075.0,399.3536,399.6333,398.984,399.2338,8075.0
2025-05-22 13:30:00,399.94,400.09,399.44,400.06,8350.0,399.5135,399.6633,399.014,399.6333,8350.0
2025-05-22 13:35:00,400.06,400.4,399.72,399.72,11423.0,399.6333,399.973,399.2937,399.2937,11423.0
2025-05-22 13:40:00,400.13,400.13,399.56,399.79,1541.0,399.7033,399.7033,399.1339,399.3636,1541.0
2025-05-22 13:45:00,399.79,400.03,399.56,399.85,5771.0,399.3636,399.6034,399.1339,399.4236,5771.0
2025-05-22 13:50:00,399.84,400.34,399.71,399.77,5984.0,399.4136,399.913,399.2837,399.3436,5984.0
2025-05-22 13:55:00,399.94,400.22,399.64,399.8,38717.0,399.5135,399.7932,399.2138,399.3736,38717.0
2025-05-22 14:00:00,399.8,399.92,399.65,399.76,11420.0,399.3736,399.4935,399.2238,399.3337,11420.0
2025-05-22 14:05:00,399.7,399.98,399.55,399.84,11636.0,399.2737,399.5534,399.1239,399.4136,11636.0
2025-05-22 14:10:00,399.79,399.96,399.46,399.48,14188.0,399.3636,399.5334,399.034,399.054,14188.0
2025-05-22 14:15:00,399.55,399.92,399.38,399.79,21522.0,399.1239,399.4935,398.9541,399.3636,21522.0
2025-05-22 14:20:00,399.73,400.03,399.6,399.98,9956.0,399.3037,399.6034,399.1738,399.5534,9956.0
2025-05-22 14:25:00,399.84,399.89,399.69,399.84,5512.0,399.4136,399.4635,399.2637,399.4136,5512.0
2025-05-22 14:30:00,399.84,399.84,399.35,399.55,10839.0,399.4136,399.4136,398.9241,399.1239,10839.0
2025-05-22 14:35:00,399.43,399.99,399.4,399.4,19765.0,399.004,399.5634,398.974,398.974,19765.0
2025-05-22 14:40:00,399.43,399.54,399.24,399.52,13461.0,399.004,399.1139,398.8142,399.0939,13461.0
2025-05-22 14:45:00,399.56,399.82,399.52,399.62,10511.0,399.1339,399.3936,399.0939,399.1938,10511.0
2025-05-22 14:50:00,399.8,400.01,399.69,399.88,6902.0,399.3736,399.5834,399.2637,399.4535,6902.0
2025-05-22 14:55:00,399.99,400.46,399.92,400.46,12856.0,399.5634,400.0329,399.4935,400.0329,12856.0
2025-05-22 15:00:00,400.34,400.95,400.34,400.75,18715.0,399.913,400.5224,399.913,400.3226,18715.0
2025-05-22 15:05:00,400.72,401.23,400.72,400.8,9064.0,400.2926,400.8021,400.2926,400.3725,9064.0
2025-05-22 15:10:00,400.92,401.11,400.84,400.96,4002.0,400.4924,400.6822,400.4125,400.5324,4002.0
2025-05-22 15:15:00,400.93,401.05,400.84,400.94,10309.0,400.5024,400.6223,400.4125,400.5124,10309.0
2025-05-22 15:20:00,400.94,401.05,400.64,400.72,21629.0,400.5124,400.6223,400.2127,400.2926,21629.0
2025-05-22 15:25:00,400.62,401.06,400.57,401.0,11875.0,400.1927,400.6323,400.1428,400.5723,11875.0
2025-05-22 15:30:00,400.97,401.61,400.96,401.61,16919.0,400.5424,401.1817,400.5324,401.1817,16919.0
2025-05-22 15:35:00,401.46,401.74,401.28,401.65,23629.0,401.0318,401.3115,400.852,401.2216,23629.0
2025-05-22 15:40:00,401.64,401.65,400.76,400.9,27640.0,401.2117,401.2216,400.3326,400.4724,27640.0
2025-05-22 15:45:00,401.0,401.0,400.39,400.69,17362.0,400.5723,400.5723,399.963,400.2627,17362.0
2025-05-22 15:50:00,400.77,401.28,400.72,400.76,39293.0,400.3426,400.852,400.2926,400.3326,39293.0
2025-05-22 15:55:00,400.68,400.93,399.81,400.26,128890.0,400.2527,400.5024,399.3836,399.8331,128890.0
2025-05-23 09:30:00,393.78,396.34,393.32,393.64,43198.0,393.36,395.9173,392.9005,393.2202,43198.0
2025-05-23 09:35:00,393.89,394.95,392.65,393.11,26463.0,393.4699,394.5288,392.2312,392.6908,26463.0
2025-05-23 09:40:00,392.88,393.27,391.91,392.48,24907.0,392.461,392.8506,391.492,392.0614,24907.0
2025-05-23 09:45:00,392.79,394.56,392.0,394.14,25539.0,392.3711,394.1392,391.5819,393.7197,25539.0
2025-05-23 09:50:00,393.76,394.64,393.76,394.01,29977.0,393.3401,394.2191,393.3401,393.5898,29977.0
2025-05-23 09:55:00,393.98,394.24,393.0,393.3,27417.0,393.5598,393.8195,392.5809,392.8805,27417.0
2025-05-23 10:00:00,393.3,394.01,393.05,393.87,15712.0,392.8805,393.5898,392.6308,393.4499,15712.0
2025-05-23 10:05:00,393.61,393.88,392.55,392.67,6330.0,393.1902,393.4599,392.1313,392.2512,6330.0
2025-05-23 10:10:00,392.57,393.2,392.51,393.05,13265.0,392.1513,392.7807,392.0914,392.6308,13265.0
2025-05-23 10:15:00,393.06,393.32,392.21,392.38,19875.0,392.6408,392.9005,391.7917,391.9615,19875.0
2025-05-23 10:20:00,392.3,392.49,391.99,392.35,15293.0,391.8816,392.0714,391.5719,391.9316,15293.0
2025-05-23 10:25:00,392.36,392.51,391.68,391.68,9865.0,391.9416,392.0914,391.2623,391.2623,9865.0
2025-05-23 10:30:00,391.62,393.0,391.6,392.89,10061.0,391.2023,392.5809,391.1824,392.471,10061.0
2025-05-23 10:35:00,392.81,392.93,391.99,392.05,7430.0,392.3911,392.5109,391.5719,391.6319,7430.0
2025-05-23 10:40:00,392.07,392.72,392.07,392.5,10051.0,391.6519,392.3012,391.6519,392.0814,10051.0
2025-05-23 10:45:00,392.5,392.85,392.2,392.2,9359.0,392.0814,392.431,391.7817,391.7817,9359.0
2025-05-23 10:50:00,392.07,392.07,391.18,391.18,8662.0,391.6519,391.6519,390.7628,390.7628,8662.0
2025-05-23 10:55:00,391.19,391.31,390.66,390.83,11583.0,390.7728,390.8927,390.2434,390.4132,11583.0
2025-05-23 11:00:00,391.0,391.58,390.74,391.53,11802.0,390.583,391.1624,390.3233,391.1124,11802.0
2025-05-23 11:05:00,391.5,391.73,391.25,391.69,6891.0,391.0825,391.3122,390.8327,391.2723,6891.0
2025-05-23 11:10:00,391.65,391.98,391.27,391.98,10320.0,391.2323,391.562,390.8527,391.562,10320.0
2025-05-23 11:15:00,391.9,392.81,391.63,392.65,10793.0,391.482,392.3911,391.2123,392.2312,10793.0
2025-05-23 11:20:00,392.45,393.0,392.29,392.38,25253.0,392.0315,392.5809,391.8716,391.9615,25253.0
2025-05-23 11:25:00,392.38,392.49,392.13,392.22,15620.0,391.9615,392.0714,391.7118,391.8017,15620.0
2025-05-23 11:30:00,392.21,393.13,392.21,393.12,37793.0,391.7917,392.7107,391.7917,392.7007,37793.0
2025-05-23 11:35:00,393.16,393.58,392.74,393.42,16212.0,392.7407,393.1602,392.3211,393.0004,16212.0
2025-05-23 11:40:00,393.32,393.39,392.9,392.96,7203.0,392.9005,392.9705,392.481,392.5409,7203.0
2025-05-23 11:45:00,393.0,393.16,392.45,393.08,13492.0,392.5809,392.7407,392.0315,392.6608,13492.0
2025-05-23 11:50:00,393.06,393.06,392.02,392.31,6838.0,392.6408,392.6408,391.6019,391.8916,6838.0
2025-05-23 11:55:00,392.21,392.49,392.02,392.43,16686.0,391.7917,392.0714,391.6019,392.0115,16686.0
2025-05-23 12:00:00,392.38,392.38,391.64,391.71,12652.0,391.9615,391.9615,391.2223,391.2922,12652.0
2025-05-23 12:05:00,391.63,391.93,391.35,391.7,11996.0,391.2123,391.512,390.9326,391.2823,11996.0
2025-05-23 12:10:00,391.74,392.0,391.59,391.65,13693.0,391.3222,391.5819,391.1724,391.2323,13693.0
2025-05-23 12:15:00,391.63,391.76,391.34,391.38,4889.0,391.2123,391.3422,390.9226,390.9626,4889.0
2025-05-23 12:20:00,391.39,391.85,391.28,391.85,7789.0,390.9726,391.4321,390.8627,391.4321,7789.0
2025-05-23 12:25:00,391.84,392.0,391.59,391.94,5694.0,391.4221,391.5819,391.1724,391.522,5694.0
2025-05-23 12:30:00,391.73,391.73,390.95,391.16,13682.0,391.3122,391.3122,390.5331,390.7428,13682.0
2025-05-23 12:35:00,391.19,392.0,391.19,391.8,12466.0,390.7728,391.5819,390.7728,391.3821,12466.0
2025-05-23 12:40:00,391.73,391.82,391.32,391.47,5022.0,391.3122,391.4021,390.9027,391.0525,5022.0
2025-05-23 12:45:00,391.48,392.18,391.29,392.18,9016.0,391.0625,391.7617,390.8727,391.7617,9016.0
2025-05-23 12:50:00,392.44,392.78,392.04,392.78,5343.0,392.0215,392.3611,391.6219,392.3611,5343.0
2025-05-23 12:55:00,392.79,393.36,392.57,392.59,48245.0,392.3711,392.9405,392.1513,392.1713,48245.0
2025-05-23 13:00:00,392.55,392.97,392.19,392.86,29748.0,392.1313,392.5509,391.7717,392.441,29748.0
2025-05-23 13:05:00,392.88,393.21,392.87,393.09,6407.0,392.461,392.7906,392.451,392.6708,6407.0
2025-05-23 13:10:00,393.09,393.42,392.79,393.24,14605.0,392.6708,393.0004,392.3711,392.8206,14605.0
2025-05-23 13:15:00,393.12,393.77,393.12,393.5,14658.0,392.7007,393.35,392.7007,393.0803,14658.0
2025-05-23 13:20:00,393.66,393.8,393.38,393.64,22246.0,393.2402,393.38,392.9605,393.2202,22246.0
2025-05-23 13:25:00,393.64,394.2,393.49,393.74,16445.0,393.2202,393.7796,393.0703,393.3201,16445.0
2025-05-23 13:30:00,393.56,393.76,393.31,393.5,4096.0,393.1403,393.3401,392.8905,393.0803,4096.0
2025-05-23 13:35:00,393.32,393.93,393.23,393.9,17482.0,392.9005,393.5099,392.8106,393.4799,17482.0
2025-05-23 13:40:00,393.9,393.97,393.71,393.73,4881.0,393.4799,393.5498,393.2901,393.3101,4881.0
2025-05-23 13:45:00,394.01,394.45,394.01,394.44,9647.0,393.5898,394.0293,393.5898,394.0193,9647.0
2025-05-23 13:50:00,394.54,394.75,394.01,394.12,3852.0,394.1192,394.329,393.5898,393.6997,3852.0
2025-05-23 13:55:00,393.91,394.32,393.72,393.96,4871.0,393.4899,393.8995,393.3001,393.5398,4871.0
2025-05-23 14:00:00,393.98,394.16,393.91,394.05,5040.0,393.5598,393.7396,393.4899,393.6297,5040.0
2025-05-23 14:05:00,394.05,394.46,394.05,394.1,4893.0,393.6297,394.0393,393.6297,393.6797,4893.0
2025-05-23 14:10:00,394.22,394.48,394.06,394.38,5649.0,393.7996,394.0593,393.6397,393.9594,5649.0
2025-05-23 14:15:00,394.43,394.82,394.25,394.36,8197.0,394.0093,394.3989,393.8295,393.9394,8197.0
2025-05-23 14:20:00,394.26,394.53,394.13,394.53,5284.0,393.8395,394.1092,393.7097,394.1092,5284.0
2025-05-23 14:25:00,394.42,394.74,394.17,394.34,6441.0,393.9994,394.319,393.7496,393.9194,6441.0
2025-05-23 14:30:00,394.59,395.02,394.59,394.96,4013.0,394.1692,394.5987,394.1692,394.5388,4013.0
2025-05-23 14:35:00,395.01,395.19,394.63,394.73,8288.0,394.5887,394.7685,394.2091,394.309,8288.0
2025-05-23 14:40:00,394.55,395.09,394.49,394.56,17915.0,394.1292,394.6686,394.0693,394.1392,17915.0
2025-05-23 14:45:00,394.56,394.65,394.36,394.54,10626.0,394.1392,394.2291,393.9394,394.1192,10626.0
2025-05-23 14:50:00,394.48,394.51,394.36,394.44,2783.0,394.0593,394.0893,393.9394,394.0193,2783.0
2025-05-23 14:55:00,394.44,394.59,394.04,394.11,6957.0,394.0193,394.1692,393.6198,393.6897,6957.0
2025-05-23 15:00:00,394.09,394.13,393.73,393.93,11054.0,393.6697,393.7097,393.3101,393.5099,11054.0
2025-05-23 15:05:00,394.08,394.52,394.02,394.52,9394.0,393.6597,394.0992,393.5998,394.0992,9394.0
2025-05-23 15:10:00,394.36,394.68,394.19,394.42,9995.0,393.9394,394.2591,393.7696,393.9994,9995.0
2025-05-23 15:15:00,394.45,394.45,393.61,393.61,6920.0,394.0293,394.0293,393.1902,393.1902,6920.0
2025-05-23 15:20:00,393.59,393.65,393.35,393.38,3268.0,393.1702,393.2302,392.9305,392.9605,3268.0
2025-05-23 15:25:00,393.47,393.48,393.17,393.47,5792.0,393.0504,393.0604,392.7507,393.0504,5792.0
2025-05-23 15:30:00,393.57,394.35,393.57,394.35,7893.0,393.1503,393.9294,393.1503,393.9294,7893.0
2025-05-23 15:35:00,394.38,394.64,394.2,394.54,9319.0,393.9594,394.2191,393.7796,394.1192,9319.0
2025-05-23 15:40:00,394.53,394.88,394.39,394.66,11219.0,394.1092,394.4589,393.9694,394.2391,11219.0
2025-05-23 15:45:00,394.71,394.8,394.14,394.16,10245.0,394.289,394.3789,393.7197,393.7396,10245.0
2025-05-23 15:50:00,394.08,394.37,393.12,393.27,19243.0,393.6597,393.9494,392.7007,392.8506,19243.0
2025-05-23 15:55:00,393.2,394.14,393.02,393.59,47370.0,392.7807,393.7197,392.6008,393.1702,47370.0
2025-05-27 09:30:00,401.94,402.76,400.5,402.38,84575.0,401.5113,402.3305,400.0729,401.9509,84575.0
2025-05-27 09:35:00,402.41,405.75,402.0,405.38,26431.0,401.9808,405.3173,401.5713,404.9477,26431.0
2025-05-27 09:40:00,405.48,407.66,405.14,407.15,17114.0,405.0476,407.2252,404.7079,406.7158,17114.0
2025-05-27 09:45:00,407.4,407.75,405.05,405.24,14922.0,406.9655,407.3151,404.618,404.8078,14922.0
2025-05-27 09:50:00,404.87,406.08,404.7,405.52,8815.0,404.4382,405.6469,404.2684,405.0875,8815.0
2025-05-27 09:55:00,405.43,405.51,403.82,404.08,13009.0,404.9976,405.0775,403.3893,403.6491,13009.0
2025-05-27 10:00:00,404.44,404.72,402.48,403.13,30921.0,404.0087,404.2884,402.0508,402.7001,30921.0
2025-05-27 10:05:00,403.15,403.53,402.83,403.0,8658.0,402.72,403.0996,402.4004,402.5702,8658.0
2025-05-27 10:10:00,403.0,404.3,402.99,404.24,21350.0,402.5702,403.8688,402.5602,403.8089,21350.0
2025-05-27 10:15:00,404.22,404.42,403.79,404.04,39752.0,403.7889,403.9887,403.3594,403.6091,39752.0
2025-05-27 10:20:00,404.07,405.95,404.07,405.68,38123.0,403.6391,405.5171,403.6391,405.2473,38123.0
2025-05-27 10:25:00,405.68,405.85,404.44,404.44,42310.0,405.2473,405.4172,404.0087,404.0087,42310.0
2025-05-27 10:30:00,404.44,405.04,404.43,404.94,7557.0,404.0087,404.608,403.9987,404.5081,7557.0
2025-05-27 10:35:00,404.93,405.7,404.77,405.5,19268.0,404.4981,405.2673,404.3383,405.0675,19268.0
2025-05-27 10:40:00,405.65,405.66,404.72,405.21,17355.0,405.2174,405.2274,404.2884,404.7778,17355.0
2025-05-27 10:45:00,405.27,406.25,405.2,406.25,14607.0,404.8378,405.8167,404.7679,405.8167,14607.0
2025-05-27 10:50:00,406.14,406.84,406.14,406.37,7089.0,405.7069,406.4061,405.7069,405.9366,7089.0
2025-05-27 10:55:00,406.37,406.54,405.96,406.32,10494.0,405.9366,406.1064,405.527,405.8867,10494.0
2025-05-27 11:00:00,406.13,406.34,405.07,405.22,19278.0,405.6969,405.9066,404.638,404.7878,19278.0
2025-05-27 11:05:00,405.5,405.5,405.07,405.07,9447.0,405.0675,405.0675,404.638,404.638,9447.0
2025-05-27 11:10:00,405.07,405.93,405.07,405.78,12137.0,404.638,405.4971,404.638,405.3472,12137.0
2025-05-27 11:15:00,405.78,406.43,405.57,405.98,24299.0,405.3472,405.9965,405.1375,405.547,24299.0
2025-05-27 11:20:00,406.32,406.64,406.05,406.2,15755.0,405.8867,406.2063,405.6169,405.7668,15755.0
2025-05-27 11:25:00,406.33,406.57,406.14,406.24,18897.0,405.8967,406.1364,405.7069,405.8067,18897.0
2025-05-27 11:30:00,406.28,407.21,406.09,407.21,43888.0,405.8467,406.7757,405.6569,406.7757,43888.0
2025-05-27 11:35:00,407.22,407.49,407.0,407.32,24157.0,406.7857,407.0554,406.5659,406.8856,24157.0
2025-05-27 11:40:00,407.29,407.41,406.47,406.47,21775.0,406.8556,406.9755,406.0365,406.0365,21775.0
2025-05-27 11:45:00,406.62,406.62,405.54,405.59,16848.0,406.1863,406.1863,405.1075,405.1574,16848.0
2025-05-27 11:50:00,405.6,405.91,404.9,405.1,23781.0,405.1674,405.4771,404.4682,404.668,23781.0
2025-05-27 11:55:00,404.99,405.71,404.91,405.56,14537.0,404.5581,405.2773,404.4782,405.1275,14537.0
2025-05-27 12:00:00,405.56,405.56,404.55,404.56,15970.0,405.1275,405.1275,404.1185,404.1285,15970.0
2025-05-27 12:05:00,404.82,405.09,404.25,404.42,25565.0,404.3883,404.658,403.8189,403.9887,25565.0
2025-05-27 12:10:00,404.42,405.33,404.25,404.94,35393.0,403.9887,404.8977,403.8189,404.5081,35393.0
2025-05-27 12:15:00,405.16,405.17,403.95,403.96,9187.0,404.7279,404.7379,403.5192,403.5292,9187.0
2025-05-27 12:20:00,403.84,404.02,403.45,403.84,16506.0,403.4093,403.5891,403.0197,403.4093,16506.0
2025-05-27 12:25:00,403.84,404.58,403.59,404.54,22316.0,403.4093,404.1485,403.1596,404.1086,22316.0
2025-05-27 12:30:00,404.58,404.59,404.14,404.31,8512.0,404.1485,404.1585,403.709,403.8788,8512.0
2025-05-27 12:35:00,404.33,405.08,404.15,405.08,10692.0,403.8988,404.648,403.719,404.648,10692.0
2025-05-27 12:40:00,405.28,405.56,405.13,405.23,9563.0,404.8478,405.1275,404.6979,404.7978,9563.0
2025-05-27 12:45:00,405.51,405.52,404.68,405.19,10771.0,405.0775,405.0875,404.2484,404.7579,10771.0
2025-05-27 12:50:00,405.36,405.79,405.21,405.23,6492.0,404.9277,405.3572,404.7778,404.7978,6492.0
2025-05-27 12:55:00,405.28,405.93,405.26,405.78,14423.0,404.8478,405.4971,404.8278,405.3472,14423.0
2025-05-27 13:00:00,406.17,406.21,405.86,406.17,8016.0,405.7368,405.7768,405.4272,405.7368,8016.0
2025-05-27 13:05:00,406.34,406.34,405.57,405.57,7830.0,405.9066,405.9066,405.1375,405.1375,7830.0
2025-05-27 13:10:00,405.47,405.64,404.49,404.49,3044.0,405.0376,405.2074,404.0586,404.0586,3044.0
2025-05-27 13:15:00,404.55,404.89,404.42,404.74,15159.0,404.1185,404.4582,403.9887,404.3083,15159.0
2025-05-27 13:20:00,404.78,405.37,404.71,405.36,8957.0,404.3483,404.9377,404.2784,404.9277,8957.0
2025-05-27 13:25:00,405.11,405.11,404.33,404.33,3887.0,404.678,404.678,403.8988,403.8988,3887.0
2025-05-27 13:30:00,404.21,404.71,404.21,404.61,4057.0,403.7789,404.2784,403.7789,404.1785,4057.0
2025-05-27 13:35:00,404.71,405.0,404.35,404.89,5055.0,404.2784,404.5681,403.9188,404.4582,5055.0
2025-05-27 13:40:00,404.79,405.06,404.69,404.86,10638.0,404.3583,404.628,404.2584,404.4282,10638.0
2025-05-27 13:45:00,404.91,405.35,404.88,405.21,6358.0,404.4782,404.9177,404.4482,404.7778,6358.0
2025-05-27 13:50:00,405.29,405.44,405.07,405.35,3976.0,404.8578,405.0076,404.638,404.9177,3976.0
2025-05-27 13:55:00,405.48,405.7,405.33,405.33,4504.0,405.0476,405.2673,404.8977,404.8977,4504.0
2025-05-27 14:00:00,405.29,405.58,405.29,405.39,10678.0,404.8578,405.1475,404.8578,404.9577,10678.0
2025-05-27 14:05:00,405.39,405.51,405.19,405.26,4083.0,404.9577,405.0775,404.7579,404.8278,4083.0
2025-05-27 14:10:00,405.45,405.99,405.36,405.81,9690.0,405.0176,405.557,404.9277,405.3772,9690.0
2025-05-27 14:15:00,405.81,405.99,405.52,405.65,17026.0,405.3772,405.557,405.0875,405.2174,17026.0
2025-05-27 14:20:00,405.68,405.85,405.29,405.49,22170.0,405.2473,405.4172,404.8578,405.0575,22170.0
2025-05-27 14:25:00,405.39,405.56,405.1,405.36,10694.0,404.9577,405.1275,404.668,404.9277,10694.0
2025-05-27 14:30:00,405.37,405.73,405.37,405.72,6881.0,404.9377,405.2973,404.9377,405.2873,6881.0
2025-05-27 14:35:00,405.72,405.74,405.47,405.47,9957.0,405.2873,405.3073,405.0376,405.0376,9957.0
2025-05-27 14:40:00,405.48,405.59,405.07,405.14,9284.0,405.0476,405.1574,404.638,404.7079,9284.0
2025-05-27 14:45:00,405.25,405.25,404.98,405.13,5491.0,404.8178,404.8178,404.5481,404.6979,5491.0
2025-05-27 14:50:00,405.18,405.36,404.55,404.81,17993.0,404.7479,404.9277,404.1185,404.3783,17993.0
2025-05-27 14:55:00,404.87,404.87,404.51,404.69,6753.0,404.4382,404.4382,404.0786,404.2584,6753.0
2025-05-27 15:00:00,404.51,404.79,404.37,404.51,6573.0,404.0786,404.3583,403.9387,404.0786,6573.0
2025-05-27 15:05:00,404.48,404.72,404.18,404.18,11309.0,404.0486,404.2884,403.7489,403.7489,11309.0
2025-05-27 15:10:00,404.28,404.48,404.03,404.48,11047.0,403.8488,404.0486,403.5991,404.0486,11047.0
2025-05-27 15:15:00,404.49,404.69,404.34,404.53,8957.0,404.0586,404.2584,403.9088,404.0986,8957.0
2025-05-27 15:20:00,404.55,404.81,404.46,404.69,5298.0,404.1185,404.3783,404.0286,404.2584,5298.0
2025-05-27 15:25:00,404.65,404.69,403.73,403.75,11401.0,404.2184,404.2584,403.2994,403.3194,11401.0
2025-05-27 15:30:00,403.74,404.18,403.66,404.07,8721.0,403.3094,403.7489,403.2295,403.6391,8721.0
2025-05-27 15:35:00,404.05,404.15,403.76,404.09,7859.0,403.6191,403.719,403.3294,403.659,7859.0
2025-05-27 15:40:00,404.05,404.14,403.77,403.77,13486.0,403.6191,403.709,403.3394,403.3394,13486.0
2025-05-27 15:45:00,403.67,403.67,402.92,403.14,8118.0,403.2395,403.2395,402.4903,402.7101,8118.0
2025-05-27 15:50:00,403.15,403.18,402.57,402.58,23148.0,402.72,402.75,402.1407,402.1507,23148.0
2025-05-27 15:55:00,402.68,403.63,402.53,403.54,113028.0,402.2505,403.1995,402.1007,403.1096,113028.0
2025-05-28 09:30:00,403.84,405.0,402.65,403.1,72009.0,403.4093,404.5681,402.2206,402.6701,72009.0
2025-05-28 09:35:00,402.76,403.06,400.39,402.34,44185.0,402.3305,402.6301,399.963,401.9109,44185.0
2025-05-28 09:40:00,402.75,403.11,402.04,402.42,11490.0,402.3205,402.6801,401.6112,401.9908,11490.0
2025-05-28 09:45:00,402.43,403.63,402.42,402.8,18000.0,402.0008,403.1995,401.9908,402.3704,18000.0
2025-05-28 09:50:00,402.88,403.52,402.69,403.16,14369.0,402.4503,403.0896,402.2605,402.73,14369.0
2025-05-28 09:55:00,403.28,404.55,403.27,404.45,9776.0,402.8499,404.1185,402.8399,404.0187,9776.0
2025-05-28 10:00:00,404.44,404.69,403.71,404.22,7354.0,404.0087,404.2584,403.2794,403.7889,7354.0
2025-05-28 10:05:00,404.36,405.67,404.35,405.3,12355.0,403.9288,405.2374,403.9188,404.8677,12355.0
2025-05-28 10:10:00,405.18,406.16,405.11,405.6,25941.0,404.7479,405.7268,404.678,405.1674,25941.0
2025-05-28 10:15:00,405.63,405.63,404.82,405.14,17616.0,405.1974,405.1974,404.3883,404.7079,17616.0
2025-05-28 10:20:00,405.0,405.5,404.86,405.18,38715.0,404.5681,405.0675,404.4282,404.7479,38715.0
2025-05-28 10:25:00,405.19,405.47,405.09,405.36,21716.0,404.7579,405.0376,404.658,404.9277,21716.0
2025-05-28 10:30:00,405.33,405.33,403.81,404.08,15804.0,404.8977,404.8977,403.3793,403.6491,15804.0
2025-05-28 10:35:00,404.09,404.09,403.56,403.9,6567.0,403.659,403.659,403.1296,403.4692,6567.0
2025-05-28 10:40:00,403.71,403.79,403.12,403.38,4436.0,403.2794,403.3594,402.6901,402.9498,4436.0
2025-05-28 10:45:00,403.33,403.47,402.61,402.61,5766.0,402.8999,403.0397,402.1806,402.1806,5766.0
2025-05-28 10:50:00,402.85,403.17,402.69,403.08,8336.0,402.4204,402.74,402.2605,402.6501,8336.0
2025-05-28 10:55:00,403.16,403.31,403.07,403.16,6846.0,402.73,402.8799,402.6401,402.73,6846.0
2025-05-28 11:00:00,403.16,403.52,403.01,403.52,5035.0,402.73,403.0896,402.5802,403.0896,5035.0
2025-05-28 11:05:00,403.48,404.06,403.31,403.31,7417.0,403.0497,403.6291,402.8799,402.8799,7417.0
2025-05-28 11:10:00,403.26,403.26,401.86,401.86,7601.0,402.8299,402.8299,401.4314,401.4314,7601.0
2025-05-28 11:15:00,402.13,402.14,401.46,402.05,14118.0,401.7011,401.7111,401.0318,401.6212,14118.0
2025-05-28 11:20:00,402.23,402.34,401.85,402.13,4458.0,401.801,401.9109,401.4214,401.7011,4458.0
2025-05-28 11:25:00,402.13,402.33,401.56,401.62,3856.0,401.7011,401.9009,401.1317,401.1917,3856.0
2025-05-28 11:30:00,401.5,401.78,401.35,401.66,17022.0,401.0718,401.3515,400.922,401.2316,17022.0
2025-05-28 11:35:00,401.75,402.26,401.49,402.16,13909.0,401.3215,401.831,401.0618,401.7311,13909.0
2025-05-28 11:40:00,402.19,402.71,402.08,402.26,16057.0,401.7611,402.2805,401.6512,401.831,16057.0
2025-05-28 11:45:00,402.52,402.82,402.45,402.82,1645.0,402.0907,402.3904,402.0208,402.3904,1645.0
2025-05-28 11:50:00,402.82,403.12,402.73,402.94,2293.0,402.3904,402.6901,402.3005,402.5103,2293.0
2025-05-28 11:55:00,402.86,402.94,401.81,401.84,9345.0,402.4304,402.5103,401.3815,401.4114,9345.0
2025-05-28 12:00:00,402.0,402.33,401.87,402.12,10596.0,401.5713,401.9009,401.4414,401.6911,10596.0
2025-05-28 12:05:00,402.07,402.92,401.97,402.77,10925.0,401.6412,402.4903,401.5413,402.3404,10925.0
2025-05-28 12:10:00,402.77,402.9,402.42,402.69,2402.0,402.3404,402.4703,401.9908,402.2605,2402.0
2025-05-28 12:15:00,402.72,402.88,402.4,402.54,5698.0,402.2905,402.4503,401.9708,402.1107,5698.0
2025-05-28 12:20:00,402.54,402.54,402.13,402.28,3286.0,402.1107,402.1107,401.7011,401.851,3286.0
2025-05-28 12:25:00,402.17,402.63,402.14,402.5,6270.0,401.7411,402.2006,401.7111,402.0707,6270.0
2025-05-28 12:30:00,402.57,402.72,402.41,402.6,6382.0,402.1407,402.2905,401.9808,402.1706,6382.0
2025-05-28 12:35:00,402.62,403.23,402.6,403.11,6150.0,402.1906,402.8,402.1706,402.6801,6150.0
2025-05-28 12:40:00,403.17,403.47,403.07,403.22,5203.0,402.74,403.0397,402.6401,402.79,5203.0
2025-05-28 12:45:00,403.12,403.35,402.93,403.1,4026.0,402.6901,402.9198,402.5003,402.6701,4026.0
2025-05-28 12:50:00,403.06,403.52,402.99,403.52,3707.0,402.6301,403.0896,402.5602,403.0896,3707.0
2025-05-28 12:55:00,403.52,403.89,403.49,403.52,9642.0,403.0896,403.4593,403.0597,403.0896,9642.0
2025-05-28 13:00:00,403.52,404.25,403.37,403.96,5252.0,403.0896,403.8189,402.9398,403.5292,5252.0
2025-05-28 13:05:00,404.03,404.65,404.03,404.17,4289.0,403.5991,404.2184,403.5991,403.739,4289.0
2025-05-28 13:10:00,404.07,404.75,404.07,404.75,5323.0,403.6391,404.3183,403.6391,404.3183,5323.0
2025-05-28 13:15:00,404.63,404.78,404.5,404.58,36844.0,404.1985,404.3483,404.0686,404.1485,36844.0
2025-05-28 13:20:00,404.58,404.78,404.25,404.25,9044.0,404.1485,404.3483,403.8189,403.8189,9044.0
2025-05-28 13:25:00,404.23,404.41,404.19,404.29,3117.0,403.7989,403.9787,403.7589,403.8588,3117.0
2025-05-28 13:30:00,404.18,404.35,403.65,403.81,29332.0,403.7489,403.9188,403.2195,403.3793,29332.0
2025-05-28 13:35:00,403.68,403.68,403.11,403.23,7976.0,403.2495,403.2495,402.6801,402.8,7976.0
2025-05-28 13:40:00,403.07,403.23,402.88,402.93,4663.0,402.6401,402.8,402.4503,402.5003,4663.0
2025-05-28 13:45:00,402.93,403.05,402.8,402.88,4598.0,402.5003,402.6201,402.3704,402.4503,4598.0
2025-05-28 13:50:00,402.71,403.04,402.6,402.77,18018.0,402.2805,402.6102,402.1706,402.3404,18018.0
2025-05-28 13:55:00,402.86,402.95,402.54,402.65,3730.0,402.4304,402.5203,402.1107,402.2206,3730.0
2025-05-28 14:00:00,402.77,403.06,402.72,402.97,11188.0,402.3404,402.6301,402.2905,402.5402,11188.0
2025-05-28 14:05:00,402.97,403.3,402.94,403.19,22598.0,402.5402,402.8699,402.5103,402.76,22598.0
2025-05-28 14:10:00,403.19,403.34,402.61,402.64,10811.0,402.76,402.9098,402.1806,402.2106,10811.0
2025-05-28 14:15:00,402.63,402.81,402.36,402.45,4363.0,402.2006,402.3804,401.9309,402.0208,4363.0
2025-05-28 14:20:00,402.4,402.57,401.83,402.14,6131.0,401.9708,402.1407,401.4015,401.7111,6131.0
2025-05-28 14:25:00,402.23,403.0,402.07,402.29,29421.0,401.801,402.5702,401.6412,401.861,29421.0
2025-05-28 14:30:00,402.33,402.6,402.0,402.03,7080.0,401.9009,402.1706,401.5713,401.6012,7080.0
2025-05-28 14:35:00,402.12,402.52,402.03,402.12,5710.0,401.6911,402.0907,401.6012,401.6911,5710.0
2025-05-28 14:40:00,402.1,402.29,401.8,401.82,8934.0,401.6712,401.861,401.3715,401.3915,8934.0
2025-05-28 14:45:00,401.85,402.0,401.49,401.59,16113.0,401.4214,401.5713,401.0618,401.1617,16113.0
2025-05-28 14:50:00,401.61,401.73,400.58,401.42,58888.0,401.1817,401.3016,400.1528,400.9919,58888.0
2025-05-28 14:55:00,401.4,402.21,401.38,402.21,22167.0,400.9719,401.781,400.9519,401.781,22167.0
2025-05-28 15:00:00,402.16,402.77,402.16,402.74,9599.0,401.7311,402.3404,401.7311,402.3105,9599.0
2025-05-28 15:05:00,402.58,403.04,402.58,402.69,12014.0,402.1507,402.6102,402.1507,402.2605,12014.0
2025-05-28 15:10:00,402.85,402.95,402.35,402.62,7337.0,402.4204,402.5203,401.9209,402.1906,7337.0
2025-05-28 15:15:00,402.55,402.96,402.41,402.76,8029.0,402.1207,402.5302,401.9808,402.3305,8029.0
2025-05-28 15:20:00,402.88,403.01,402.54,402.65,5120.0,402.4503,402.5802,402.1107,402.2206,5120.0
2025-05-28 15:25:00,402.63,402.79,402.29,402.48,6320.0,402.2006,402.3604,401.861,402.0508,6320.0
2025-05-28 15:30:00,402.57,402.68,402.26,402.38,8144.0,402.1407,402.2505,401.831,401.9509,8144.0
2025-05-28 15:35:00,402.26,402.52,402.11,402.19,9895.0,401.831,402.0907,401.6812,401.7611,9895.0
2025-05-28 15:40:00,402.07,402.6,401.99,402.46,13588.0,401.6412,402.1706,401.5613,402.0308,13588.0
2025-05-28 15:45:00,402.33,402.6,402.19,402.32,7978.0,401.9009,402.1706,401.7611,401.8909,7978.0
2025-05-28 15:50:00,402.28,402.4,401.5,401.79,19264.0,401.851,401.9708,401.0718,401.3615,19264.0
2025-05-28 15:55:00,401.74,402.14,401.45,402.04,48801.0,401.3115,401.7111,401.0219,401.6112,48801.0
2025-05-29 09:30:00,403.05,406.87,401.46,402.49,79837.0,402.6201,406.4361,401.0318,402.0607,79837.0
2025-05-29 09:35:00,402.6,404.34,402.31,404.02,32662.0,402.1706,403.9088,401.8809,403.5891,32662.0
2025-05-29 09:40:00,403.89,406.54,403.86,406.38,33148.0,403.4593,406.1064,403.4293,405.9466,33148.0
2025-05-29 09:45:00,406.25,406.59,405.53,405.53,26817.0,405.8167,406.1564,405.0975,405.0975,26817.0
2025-05-29 09:50:00,405.52,406.83,405.42,406.79,57649.0,405.0875,406.3961,404.9876,406.3562,57649.0
2025-05-29 09:55:00,406.57,407.2,405.7,406.33,38793.0,406.1364,406.7657,405.2673,405.8967,38793.0
2025-05-29 10:00:00,406.18,407.37,405.44,406.39,15813.0,405.7468,406.9355,405.0076,405.9566,15813.0
2025-05-29 10:05:00,406.68,406.68,404.48,404.49,6660.0,406.2463,406.2463,404.0486,404.0586,6660.0
2025-05-29 10:10:00,404.55,405.2,404.06,405.19,21903.0,404.1185,404.7679,403.6291,404.7579,21903.0
2025-05-29 10:15:00,405.36,405.93,404.9,404.9,7382.0,404.9277,405.4971,404.4682,404.4682,7382.0
2025-05-29 10:20:00,404.73,404.92,403.94,404.07,11005.0,404.2984,404.4882,403.5092,403.6391,11005.0
2025-05-29 10:25:00,404.22,404.58,404.1,404.33,16822.0,403.7889,404.1485,403.669,403.8988,16822.0
2025-05-29 10:30:00,404.33,404.82,403.8,403.8,11305.0,403.8988,404.3883,403.3693,403.3693,11305.0
2025-05-29 10:35:00,403.96,404.71,403.95,404.47,22075.0,403.5292,404.2784,403.5192,404.0386,22075.0
2025-05-29 10:40:00,404.38,404.41,403.92,404.11,8678.0,403.9487,403.9787,403.4892,403.679,8678.0
2025-05-29 10:45:00,404.1,404.1,403.31,403.53,24360.0,403.669,403.669,402.8799,403.0996,24360.0
2025-05-29 10:50:00,403.53,403.93,402.58,403.69,23712.0,403.0996,403.4992,402.1507,403.2595,23712.0
2025-05-29 10:55:00,403.56,404.04,403.5,403.97,9621.0,403.1296,403.6091,403.0697,403.5392,9621.0
2025-05-29 11:00:00,403.97,403.97,403.15,403.6,13178.0,403.5392,403.5392,402.72,403.1696,13178.0
2025-05-29 11:05:00,403.83,404.06,403.69,403.93,9530.0,403.3993,403.6291,403.2595,403.4992,9530.0
2025-05-29 11:10:00,403.91,403.97,402.93,403.17,7131.0,403.4792,403.5392,402.5003,402.74,7131.0
2025-05-29 11:15:00,403.12,403.28,402.83,402.83,18095.0,402.6901,402.8499,402.4004,402.4004,18095.0
2025-05-29 11:20:00,403.02,403.41,402.82,403.14,44642.0,402.5902,402.9798,402.3904,402.7101,44642.0
2025-05-29 11:25:00,403.11,403.83,403.0,403.74,17568.0,402.6801,403.3993,402.5702,403.3094,17568.0
2025-05-29 11:30:00,403.74,403.85,403.0,403.11,12678.0,403.3094,403.4193,402.5702,402.6801,12678.0
2025-05-29 11:35:00,403.03,403.3,402.6,402.6,6627.0,402.6002,402.8699,402.1706,402.1706,6627.0
2025-05-29 11:40:00,402.31,402.65,402.2,402.65,5443.0,401.8809,402.2206,401.7711,402.2206,5443.0
2025-05-29 11:45:00,402.66,402.67,402.33,402.34,26658.0,402.2306,402.2406,401.9009,401.9109,26658.0
2025-05-29 11:50:00,402.61,402.9,402.2,402.53,17753.0,402.1806,402.4703,401.7711,402.1007,17753.0
2025-05-29 11:55:00,402.44,402.67,401.49,401.75,33203.0,402.0108,402.2406,401.0618,401.3215,33203.0
2025-05-29 12:00:00,401.76,402.72,401.42,402.54,6160.0,401.3315,402.2905,400.9919,402.1107,6160.0
2025-05-29 12:05:00,402.89,403.44,402.78,403.23,6315.0,402.4603,403.0097,402.3504,402.8,6315.0
2025-05-29 12:10:00,403.23,403.53,403.05,403.43,11816.0,402.8,403.0996,402.6201,402.9997,11816.0
2025-05-29 12:15:00,403.53,404.17,403.53,403.99,4903.0,403.0996,403.739,403.0996,403.5591,4903.0
2025-05-29 12:20:00,403.8,404.06,403.64,403.91,9633.0,403.3693,403.6291,403.2095,403.4792,9633.0
2025-05-29 12:25:00,403.62,403.71,403.23,403.44,6878.0,403.1895,403.2794,402.8,403.0097,6878.0
2025-05-29 12:30:00,403.34,403.65,403.32,403.49,6753.0,402.9098,403.2195,402.8899,403.0597,6753.0
2025-05-29 12:35:00,403.35,403.45,402.85,403.19,5117.0,402.9198,403.0197,402.4204,402.76,5117.0
2025-05-29 12:40:00,403.15,403.39,403.08,403.19,9273.0,402.72,402.9598,402.6501,402.76,9273.0
2025-05-29 12:45:00,403.18,403.18,401.96,401.96,8865.0,402.75,402.75,401.5313,401.5313,8865.0
2025-05-29 12:50:00,402.45,402.45,401.96,402.38,32845.0,402.0208,402.0208,401.5313,401.9509,32845.0
2025-05-29 12:55:00,402.31,403.27,402.22,403.18,6886.0,401.8809,402.8399,401.791,402.75,6886.0
2025-05-29 13:00:00,403.18,404.25,403.18,403.68,16949.0,402.75,403.8189,402.75,403.2495,16949.0
2025-05-29 13:05:00,404.01,404.12,403.67,403.71,7923.0,403.5791,403.689,403.2395,403.2794,7923.0
2025-05-29 13:10:00,403.75,404.26,403.75,404.18,16893.0,403.3194,403.8289,403.3194,403.7489,16893.0
2025-05-29 13:15:00,404.12,404.34,403.95,404.27,15302.0,403.689,403.9088,403.5192,403.8388,15302.0
2025-05-29 13:20:00,404.5,404.82,404.26,404.44,8969.0,404.0686,404.3883,403.8289,404.0087,8969.0
2025-05-29 13:25:00,404.48,404.63,404.23,404.41,9483.0,404.0486,404.1985,403.7989,403.9787,9483.0
2025-05-29 13:30:00,404.31,404.74,404.22,404.52,10408.0,403.8788,404.3083,403.7889,404.0886,10408.0
2025-05-29 13:35:00,404.57,404.58,403.95,404.38,4219.0,404.1385,404.1485,403.5192,403.9487,4219.0
2025-05-29 13:40:00,404.18,404.67,404.1,404.56,6677.0,403.7489,404.2384,403.669,404.1285,6677.0
2025-05-29 13:45:00,404.6,404.8,404.36,404.55,4829.0,404.1685,404.3683,403.9288,404.1185,4829.0
2025-05-29 13:50:00,404.63,405.34,404.63,405.16,7103.0,404.1985,404.9077,404.1985,404.7279,7103.0
2025-05-29 13:55:00,405.17,405.17,404.51,404.54,10243.0,404.7379,404.7379,404.0786,404.1086,10243.0
2025-05-29 14:00:00,404.46,404.77,404.38,404.71,6907.0,404.0286,404.3383,403.9487,404.2784,6907.0
2025-05-29 14:05:00,404.88,404.95,404.4,404.4,3999.0,404.4482,404.5181,403.9687,403.9687,3999.0
2025-05-29 14:10:00,404.36,404.58,404.28,404.49,3185.0,403.9288,404.1485,403.8488,404.0586,3185.0
2025-05-29 14:15:00,404.43,404.43,403.83,403.89,6760.0,403.9987,403.9987,403.3993,403.4593,6760.0
2025-05-29 14:20:00,403.83,403.84,403.13,403.55,12672.0,403.3993,403.4093,402.7001,403.1196,12672.0
2025-05-29 14:25:00,403.55,403.79,403.41,403.75,17536.0,403.1196,403.3594,402.9798,403.3194,17536.0
2025-05-29 14:30:00,403.75,404.15,403.69,404.11,10168.0,403.3194,403.719,403.2595,403.679,10168.0
2025-05-29 14:35:00,404.15,404.32,403.98,404.21,8619.0,403.719,403.8888,403.5492,403.7789,8619.0
2025-05-29 14:40:00,404.09,404.3,403.69,403.76,7017.0,403.659,403.8688,403.2595,403.3294,7017.0
2025-05-29 14:45:00,403.76,404.23,403.59,403.59,6064.0,403.3294,403.7989,403.1596,403.1596,6064.0
2025-05-29 14:50:00,403.58,403.94,403.36,403.52,12508.0,403.1496,403.5092,402.9298,403.0896,12508.0
2025-05-29 14:55:00,403.56,403.9,403.21,403.56,7715.0,403.1296,403.4692,402.78,403.1296,7715.0
2025-05-29 15:00:00,403.62,404.57,403.6,404.44,11051.0,403.1895,404.1385,403.1696,404.0087,11051.0
2025-05-29 15:05:00,404.34,404.57,404.13,404.24,13788.0,403.9088,404.1385,403.699,403.8089,13788.0
2025-05-29 15:10:00,404.34,404.4,403.63,403.63,10448.0,403.9088,403.9687,403.1995,403.1995,10448.0
2025-05-29 15:15:00,403.59,403.93,403.48,403.77,14803.0,403.1596,403.4992,403.0497,403.3394,14803.0
2025-05-29 15:20:00,403.68,404.0,403.43,403.75,10152.0,403.2495,403.5691,402.9997,403.3194,10152.0
2025-05-29 15:25:00,403.75,404.03,403.27,403.36,13868.0,403.3194,403.5991,402.8399,402.9298,13868.0
2025-05-29 15:30:00,403.43,403.65,403.25,403.44,11027.0,402.9997,403.2195,402.8199,403.0097,11027.0
2025-05-29 15:35:00,403.33,403.48,402.77,402.9,9426.0,402.8999,403.0497,402.3404,402.4703,9426.0
2025-05-29 15:40:00,402.86,403.36,402.79,403.14,16923.0,402.4304,402.9298,402.3604,402.7101,16923.0
2025-05-29 15:45:00,402.99,403.75,402.87,403.21,21778.0,402.5602,403.3194,402.4403,402.78,21778.0
2025-05-29 15:50:00,403.41,403.71,402.47,402.67,27441.0,402.9798,403.2794,402.0408,402.2406,27441.0
2025-05-29 15:55:00,402.65,403.85,402.42,403.72,89164.0,402.2206,403.4193,401.9908,403.2894,89164.0
2025-05-30 09:30:00,401.71,403.91,397.31,398.89,81526.0,401.2816,403.4792,396.8863,398.4646,81526.0
2025-05-30 09:35:00,398.78,400.1,398.21,400.1,6292.0,398.3547,399.6733,397.7853,399.6733,6292.0
2025-05-30 09:40:00,400.17,402.48,400.09,401.93,14075.0,399.7432,402.0508,399.6633,401.5013,14075.0
2025-05-30 09:45:00,401.88,403.42,401.88,402.6,13113.0,401.4514,402.9898,401.4514,402.1706,13113.0
2025-05-30 09:50:00,401.94,402.41,401.68,401.8,8158.0,401.5113,401.9808,401.2516,401.3715,8158.0
2025-05-30 09:55:00,401.67,402.35,401.56,402.1,6879.0,401.2416,401.9209,401.1317,401.6712,6879.0
2025-05-30 10:00:00,401.63,402.41,401.63,401.9,8251.0,401.2017,401.9808,401.2017,401.4714,8251.0
2025-05-30 10:05:00,402.11,402.84,402.11,402.42,5810.0,401.6812,402.4104,401.6812,401.9908,5810.0
2025-05-30 10:10:00,402.43,403.2,402.2,403.2,6899.0,402.0008,402.77,401.7711,402.77,6899.0
2025-05-30 10:15:00,403.37,404.11,403.2,404.04,9088.0,402.9398,403.679,402.77,403.6091,9088.0
2025-05-30 10:20:00,404.28,404.69,403.85,403.98,15299.0,403.8488,404.2584,403.4193,403.5492,15299.0
2025-05-30 10:25:00,403.98,404.84,403.97,404.65,7154.0,403.5492,404.4082,403.5392,404.2184,7154.0
2025-05-30 10:30:00,404.58,404.71,404.03,404.33,10874.0,404.1485,404.2784,403.5991,403.8988,10874.0
2025-05-30 10:35:00,404.51,404.98,404.5,404.94,3309.0,404.0786,404.5481,404.0686,404.5081,3309.0
2025-05-30 10:40:00,404.97,405.29,403.75,403.9,16969.0,404.5381,404.8578,403.3194,403.4692,16969.0
2025-05-30 10:45:00,403.82,403.92,403.16,403.23,19394.0,403.3893,403.4892,402.73,402.8,19394.0
2025-05-30 10:50:00,403.25,404.22,403.01,404.17,13244.0,402.8199,403.7889,402.5802,403.739,13244.0
2025-05-30 10:55:00,404.2,404.62,404.0,404.19,7870.0,403.7689,404.1885,403.5691,403.7589,7870.0
2025-05-30 11:00:00,404.16,404.57,403.52,403.88,24586.0,403.729,404.1385,403.0896,403.4493,24586.0
2025-05-30 11:05:00,403.71,404.08,403.6,403.63,15715.0,403.2794,403.6491,403.1696,403.1995,15715.0
2025-05-30 11:10:00,403.74,404.41,403.73,404.39,4450.0,403.3094,403.9787,403.2994,403.9587,4450.0
2025-05-30 11:15:00,404.56,404.82,404.2,404.56,10455.0,404.1285,404.3883,403.7689,404.1285,10455.0
2025-05-30 11:20:00,404.69,405.28,404.69,405.16,5961.0,404.2584,404.8478,404.2584,404.7279,5961.0
2025-05-30 11:25:00,405.15,405.44,404.79,405.17,6837.0,404.7179,405.0076,404.3583,404.7379,6837.0
2025-05-30 11:30:00,405.17,405.33,404.66,404.99,7174.0,404.7379,404.8977,404.2284,404.5581,7174.0
2025-05-30 11:35:00,405.06,405.06,404.9,404.93,1803.0,404.628,404.628,404.4682,404.4981,1803.0
2025-05-30 11:40:00,404.9,404.9,404.44,404.66,7559.0,404.4682,404.4682,404.0087,404.2284,7559.0
2025-05-30 11:45:00,404.87,405.02,404.64,404.95,4305.0,404.4382,404.588,404.2085,404.5181,4305.0
2025-05-30 11:50:00,405.01,405.38,404.95,405.15,3558.0,404.5781,404.9477,404.5181,404.7179,3558.0
2025-05-30 11:55:00,404.92,405.07,404.0,404.0,5833.0,404.4882,404.638,403.5691,403.5691,5833.0
2025-05-30 12:00:00,404.0,404.36,403.9,404.17,5008.0,403.5691,403.9288,403.4692,403.739,5008.0
2025-05-30 12:05:00,404.18,404.82,404.12,404.68,7691.0,403.7489,404.3883,403.689,404.2484,7691.0
2025-05-30 12:10:00,404.74,404.88,404.29,404.29,11601.0,404.3083,404.4482,403.8588,403.8588,11601.0
2025-05-30 12:15:00,404.51,404.51,403.7,403.7,10551.0,404.0786,404.0786,403.2695,403.2695,10551.0
2025-05-30 12:20:00,403.81,404.22,403.48,403.66,5701.0,403.3793,403.7889,403.0497,403.2295,5701.0
2025-05-30 12:25:00,403.52,403.52,401.45,401.61,10576.0,403.0896,403.0896,401.0219,401.1817,10576.0
2025-05-30 12:30:00,401.61,401.61,400.54,400.87,8008.0,401.1817,401.1817,400.1128,400.4425,8008.0
2025-05-30 12:35:00,400.98,402.06,400.6,401.89,10310.0,400.5524,401.6312,400.1728,401.4614,10310.0
2025-05-30 12:40:00,401.96,402.13,401.03,401.03,7568.0,401.5313,401.7011,400.6023,400.6023,7568.0
2025-05-30 12:45:00,400.93,400.98,400.4,400.76,6440.0,400.5024,400.5524,399.973,400.3326,6440.0
2025-05-30 12:50:00,400.48,401.17,400.48,401.17,1124.0,400.0529,400.7422,400.0529,400.7422,1124.0
2025-05-30 12:55:00,401.14,401.14,400.49,400.53,3427.0,400.7122,400.7122,400.0629,400.1028,3427.0
2025-05-30 13:00:00,400.71,401.12,400.55,401.02,8609.0,400.2826,400.6922,400.1228,400.5923,8609.0
2025-05-30 13:05:00,401.18,401.58,401.17,401.36,3134.0,400.7521,401.1517,400.7422,400.932,3134.0
2025-05-30 13:10:00,401.36,401.67,400.89,401.66,6982.0,400.932,401.2416,400.4625,401.2316,6982.0
2025-05-30 13:15:00,401.49,401.79,401.49,401.75,4502.0,401.0618,401.3615,401.0618,401.3215,4502.0
2025-05-30 13:20:00,401.48,401.81,401.19,401.63,4609.0,401.0518,401.3815,400.7621,401.2017,4609.0
2025-05-30 13:25:00,401.46,401.55,401.14,401.24,3710.0,401.0318,401.1217,400.7122,400.8121,3710.0
2025-05-30 13:30:00,401.31,401.66,401.24,401.59,3509.0,400.882,401.2316,400.8121,401.1617,3509.0
2025-05-30 13:35:00,401.88,401.96,401.69,401.8,1873.0,401.4514,401.5313,401.2616,401.3715,1873.0
2025-05-30 13:40:00,401.87,402.24,401.71,401.82,4951.0,401.4414,401.811,401.2816,401.3915,4951.0
2025-05-30 13:45:00,401.64,401.85,401.02,401.28,4021.0,401.2117,401.4214,400.5923,400.852,4021.0
2025-05-30 13:50:00,401.28,401.99,401.27,401.77,3065.0,400.852,401.5613,400.842,401.3415,3065.0
2025-05-30 13:55:00,401.57,401.68,400.96,400.96,2481.0,401.1417,401.2516,400.5324,400.5324,2481.0
2025-05-30 14:00:00,401.04,401.63,401.04,401.59,10271.0,400.6123,401.2017,400.6123,401.1617,10271.0
2025-05-30 14:05:00,401.59,402.3,401.51,402.24,4474.0,401.1617,401.8709,401.0818,401.811,4474.0
2025-05-30 14:10:00,402.23,402.63,401.89,402.05,3789.0,401.801,402.2006,401.4614,401.6212,3789.0
2025-05-30 14:15:00,402.04,402.48,401.56,402.48,4806.0,401.6112,402.0508,401.1317,402.0508,4806.0
2025-05-30 14:20:00,402.32,402.33,401.92,401.92,2935.0,401.8909,401.9009,401.4914,401.4914,2935.0
2025-05-30 14:25:00,402.16,402.35,401.69,401.84,2745.0,401.7311,401.9209,401.2616,401.4114,2745.0
2025-05-30 14:30:00,401.95,402.07,401.7,401.7,6789.0,401.5213,401.6412,401.2716,401.2716,6789.0
2025-05-30 14:35:00,401.83,402.2,401.79,402.2,6659.0,401.4015,401.7711,401.3615,401.7711,6659.0
2025-05-30 14:40:00,402.18,402.51,401.72,401.78,10635.0,401.7511,402.0807,401.2916,401.3515,10635.0
2025-05-30 14:45:00,401.97,402.3,401.77,401.82,9983.0,401.5413,401.8709,401.3415,401.3915,9983.0
2025-05-30 14:50:00,401.71,401.88,401.15,401.61,14878.0,401.2816,401.4514,400.7222,401.1817,14878.0
2025-05-30 14:55:00,401.62,402.17,401.5,402.17,15461.0,401.1917,401.7411,401.0718,401.7411,15461.0
2025-05-30 15:00:00,402.16,402.72,402.16,402.66,5144.0,401.7311,402.2905,401.7311,402.2306,5144.0
2025-05-30 15:05:00,402.66,402.9,402.54,402.62,8156.0,402.2306,402.4703,402.1107,402.1906,8156.0
2025-05-30 15:10:00,402.53,402.92,402.5,402.87,5404.0,402.1007,402.4903,402.0707,402.4403,5404.0
2025-05-30 15:15:00,402.88,403.73,402.87,403.58,10801.0,402.4503,403.2994,402.4403,403.1496,10801.0
2025-05-30 15:20:00,403.55,403.55,402.99,403.42,6522.0,403.1196,403.1196,402.5602,402.9898,6522.0
2025-05-30 15:25:00,403.48,403.92,403.45,403.92,5106.0,403.0497,403.4892,403.0197,403.4892,5106.0
2025-05-30 15:30:00,403.75,403.8,403.01,403.39,7297.0,403.3194,403.3693,402.5802,402.9598,7297.0
2025-05-30 15:35:00,403.42,403.87,403.11,403.38,11455.0,402.9898,403.4393,402.6801,402.9498,11455.0
2025-05-30 15:40:00,403.34,403.44,402.78,403.13,8273.0,402.9098,403.0097,402.3504,402.7001,8273.0
2025-05-30 15:45:00,403.17,403.29,402.76,403.18,15926.0,402.74,402.8599,402.3305,402.75,15926.0
2025-05-30 15:50:00,403.35,403.35,402.37,402.37,35343.0,402.9198,402.9198,401.9409,401.9409,35343.0
2025-05-30 15:55:00,402.3,403.06,402.14,402.74,142592.0,401.8709,402.6301,401.7111,402.3105,142592.0
2025-06-02 09:30:00,400.14,400.51,394.38,395.06,68970.0,399.7133,400.0829,393.9594,394.6387,68970.0
2025-06-02 09:35:00,395.17,395.23,393.8,394.09,27602.0,394.7486,394.8085,393.38,393.6697,27602.0
2025-06-02 09:40:00,393.88,395.4,392.69,395.4,31430.0,393.4599,394.9783,392.2712,394.9783,31430.0
2025-06-02 09:45:00,395.24,395.55,394.19,394.63,18528.0,394.8185,395.1281,393.7696,394.2091,18528.0
2025-06-02 09:50:00,394.63,395.21,393.81,394.36,23773.0,394.2091,394.7885,393.39,393.9394,23773.0
2025-06-02 09:55:00,394.47,394.68,393.46,394.21,18722.0,394.0493,394.2591,393.0404,393.7896,18722.0
2025-06-02 10:00:00,394.37,394.81,393.56,394.41,7914.0,393.9494,394.3889,393.1403,393.9894,7914.0
2025-06-02 10:05:00,394.41,395.38,394.4,395.02,13248.0,393.9894,394.9583,393.9794,394.5987,13248.0
2025-06-02 10:10:00,394.83,395.94,394.78,395.89,17593.0,394.4089,395.5177,394.359,395.4678,17593.0
2025-06-02 10:15:00,396.07,396.72,395.69,396.4,41730.0,395.6476,396.2969,395.268,395.9772,41730.0
2025-06-02 10:20:00,396.28,396.89,396.09,396.16,8065.0,395.8574,396.4667,395.6676,395.7375,8065.0
2025-06-02 10:25:00,396.4,397.09,396.15,396.91,13373.0,395.9772,396.6665,395.7275,396.4867,13373.0
2025-06-02 10:30:00,396.91,397.3,396.22,396.66,8059.0,396.4867,396.8763,395.7974,396.237,8059.0
2025-06-02 10:35:00,396.72,397.17,396.48,396.99,9379.0,396.2969,396.7464,396.0572,396.5666,9379.0
2025-06-02 10:40:00,396.99,397.38,396.85,397.3,7175.0,396.5666,396.9562,396.4268,396.8763,7175.0
2025-06-02 10:45:00,397.36,398.44,397.31,398.4,14662.0,396.9362,398.0151,396.8863,397.9751,14662.0
2025-06-02 10:50:00,398.29,398.4,397.48,397.49,13222.0,397.8652,397.9751,397.0561,397.0661,13222.0
2025-06-02 10:55:00,397.48,397.82,397.22,397.62,5517.0,397.0561,397.3957,396.7964,397.1959,5517.0
2025-06-02 11:00:00,397.53,397.53,396.82,396.98,8142.0,397.106,397.106,396.3968,396.5566,8142.0
2025-06-02 11:05:00,397.04,397.67,396.86,397.49,6266.0,396.6166,397.2459,396.4368,397.0661,6266.0
2025-06-02 11:10:00,397.27,397.65,397.25,397.38,5897.0,396.8463,397.2259,396.8263,396.9562,5897.0
2025-06-02 11:15:00,397.35,398.03,397.35,397.92,9271.0,396.9262,397.6055,396.9262,397.4956,9271.0
2025-06-02 11:20:00,398.0,398.17,397.74,397.9,23065.0,397.5755,397.7454,397.3158,397.4756,23065.0
2025-06-02 11:25:00,397.87,398.15,396.95,397.17,12401.0,397.4457,397.7254,396.5267,396.7464,12401.0
2025-06-02 11:30:00,397.36,397.88,396.77,397.49,16704.0,396.9362,397.4557,396.3468,397.0661,16704.0
2025-06-02 11:35:00,397.54,397.68,397.18,397.3,21602.0,397.116,397.2559,396.7564,396.8763,21602.0
2025-06-02 11:40:00,397.17,397.84,396.63,397.79,33375.0,396.7464,397.4157,396.207,397.3658,33375.0
2025-06-02 11:45:00,397.72,398.26,397.48,398.0,23708.0,397.2958,397.8353,397.0561,397.5755,23708.0
2025-06-02 11:50:00,398.0,398.7,397.89,398.58,11905.0,397.5755,398.2748,397.4657,398.1549,11905.0
2025-06-02 11:55:00,398.56,398.71,397.85,397.92,3993.0,398.1349,398.2848,397.4257,397.4956,3993.0
2025-06-02 12:00:00,397.79,398.17,397.47,397.77,5799.0,397.3658,397.7454,397.0461,397.3458,5799.0
2025-06-02 12:05:00,398.0,398.36,397.7,397.75,11079.0,397.5755,397.9352,397.2759,397.3258,11079.0
2025-06-02 12:10:00,397.75,398.07,397.68,397.85,13230.0,397.3258,397.6455,397.2559,397.4257,13230.0
2025-06-02 12:15:00,397.7,397.89,397.54,397.82,7908.0,397.2759,397.4657,397.116,397.3957,7908.0
2025-06-02 12:20:00,397.85,397.99,397.45,397.51,16817.0,397.4257,397.5655,397.0261,397.0861,16817.0
2025-06-02 12:25:00,397.51,397.69,397.29,397.49,15962.0,397.0861,397.2659,396.8663,397.0661,15962.0
2025-06-02 12:30:00,397.56,397.63,397.1,397.4,13910.0,397.136,397.2059,396.6765,396.9762,13910.0
2025-06-02 12:35:00,397.48,397.62,397.16,397.28,4085.0,397.0561,397.1959,396.7364,396.8563,4085.0
2025-06-02 12:40:00,397.27,397.55,397.0,397.17,5291.0,396.8463,397.126,396.5766,396.7464,5291.0
2025-06-02 12:45:00,397.16,397.31,396.4,396.7,16015.0,396.7364,396.8863,395.9772,396.2769,16015.0
2025-06-02 12:50:00,396.58,397.53,396.58,397.46,4590.0,396.157,397.106,396.157,397.0361,4590.0
2025-06-02 12:55:00,397.42,397.61,397.24,397.31,3811.0,396.9962,397.186,396.8163,396.8863,3811.0
2025-06-02 13:00:00,397.48,397.48,396.62,396.62,9071.0,397.0561,397.0561,396.197,396.197,9071.0
2025-06-02 13:05:00,396.69,396.95,396.66,396.94,4778.0,396.2669,396.5267,396.237,396.5167,4778.0
2025-06-02 13:10:00,396.89,397.1,396.89,396.92,3307.0,396.4667,396.6765,396.4667,396.4967,3307.0
2025-06-02 13:15:00,396.96,397.84,396.68,396.92,24771.0,396.5366,397.4157,396.2569,396.4967,24771.0
2025-06-02 13:20:00,396.96,397.08,396.43,396.64,19188.0,396.5366,396.6565,396.0072,396.217,19188.0
2025-06-02 13:25:00,396.79,396.85,396.26,396.43,8218.0,396.3668,396.4268,395.8374,396.0072,8218.0
2025-06-02 13:30:00,396.55,396.88,396.29,396.4,10141.0,396.1271,396.4567,395.8674,395.9772,10141.0
2025-06-02 13:35:00,396.4,396.4,395.87,396.04,8763.0,395.9772,395.9772,395.4478,395.6176,8763.0
2025-06-02 13:40:00,395.97,396.44,395.97,396.38,6447.0,395.5477,396.0172,395.5477,395.9573,6447.0
2025-06-02 13:45:00,396.51,396.51,396.16,396.35,4939.0,396.0871,396.0871,395.7375,395.9273,4939.0
2025-06-02 13:50:00,396.24,396.54,396.05,396.32,6628.0,395.8174,396.1171,395.6276,395.8973,6628.0
2025-06-02 13:55:00,396.19,396.34,395.88,395.92,12267.0,395.7675,395.9173,395.4578,395.4978,12267.0
2025-06-02 14:00:00,395.99,396.15,395.83,395.95,18130.0,395.5677,395.7275,395.4078,395.5277,18130.0
2025-06-02 14:05:00,395.94,396.08,395.27,395.33,19613.0,395.5177,395.6576,394.8484,394.9084,19613.0
2025-06-02 14:10:00,395.33,395.33,394.81,394.96,24869.0,394.9084,394.9084,394.3889,394.5388,24869.0
2025-06-02 14:15:00,395.05,395.65,395.05,395.5,23520.0,394.6287,395.228,394.6287,395.0782,23520.0
2025-06-02 14:20:00,395.37,395.73,395.2,395.61,10443.0,394.9483,395.308,394.7785,395.1881,10443.0
2025-06-02 14:25:00,395.61,395.73,395.46,395.55,14845.0,395.1881,395.308,395.0382,395.1281,14845.0
2025-06-02 14:30:00,395.58,396.29,395.56,396.11,11126.0,395.1581,395.8674,395.1381,395.6876,11126.0
2025-06-02 14:35:00,396.02,396.02,395.48,395.77,17098.0,395.5976,395.5976,395.0582,395.3479,17098.0
2025-06-02 14:40:00,395.74,395.99,395.47,395.9,24137.0,395.3179,395.5677,395.0482,395.4778,24137.0
2025-06-02 14:45:00,395.93,396.07,395.84,396.05,10203.0,395.5077,395.6476,395.4178,395.6276,10203.0
2025-06-02 14:50:00,396.0,396.09,395.92,396.08,10168.0,395.5777,395.6676,395.4978,395.6576,10168.0
2025-06-02 14:55:00,396.0,396.32,395.97,396.16,11048.0,395.5777,395.8973,395.5477,395.7375,11048.0
2025-06-02 15:00:00,396.16,396.6,396.14,396.6,20493.0,395.7375,396.177,395.7175,396.177,20493.0
2025-06-02 15:05:00,396.52,396.91,396.52,396.71,9513.0,396.0971,396.4867,396.0971,396.2869,9513.0
2025-06-02 15:10:00,396.72,397.11,396.65,396.65,10079.0,396.2969,396.6865,396.227,396.227,10079.0
2025-06-02 15:15:00,396.81,396.86,396.5,396.6,19683.0,396.3868,396.4368,396.0771,396.177,19683.0
2025-06-02 15:20:00,396.83,396.99,396.6,396.99,8609.0,396.4068,396.5666,396.177,396.5666,8609.0
2025-06-02 15:25:00,397.0,397.1,396.69,396.83,13963.0,396.5766,396.6765,396.2669,396.4068,13963.0
2025-06-02 15:30:00,396.8,396.88,396.09,396.31,16054.0,396.3768,396.4567,395.6676,395.8873,16054.0
2025-06-02 15:35:00,396.31,396.74,396.19,396.6,27153.0,395.8873,396.3169,395.7675,396.177,27153.0
2025-06-02 15:40:00,396.51,396.51,396.22,396.29,22405.0,396.0871,396.0871,395.7974,395.8674,22405.0
2025-06-02 15:45:00,396.27,396.34,395.64,395.65,20811.0,395.8474,395.9173,395.2181,395.228,20811.0
2025-06-02 15:50:00,395.74,395.92,395.52,395.63,35831.0,395.3179,395.4978,395.0982,395.2081,35831.0
2025-06-02 15:55:00,395.63,396.52,395.58,396.45,127068.0,395.2081,396.0971,395.1581,396.0272,127068.0
2025-06-03 09:30:00,395.07,395.56,391.28,392.98,110933.0,394.6487,395.1381,390.8627,392.5609,110933.0
2025-06-03 09:35:00,392.99,395.68,392.73,395.67,36420.0,392.5709,395.258,392.3112,395.248,36420.0
2025-06-03 09:40:00,395.47,396.66,395.38,396.27,21992.0,395.0482,396.237,394.9583,395.8474,21992.0
2025-06-03 09:45:00,396.53,396.95,395.14,395.75,31773.0,396.1071,396.5267,394.7186,395.3279,31773.0
2025-06-03 09:50:00,395.69,396.0,394.8,395.21,31389.0,395.268,395.5777,394.3789,394.7885,31389.0
2025-06-03 09:55:00,395.11,395.23,394.17,394.33,49107.0,394.6886,394.8085,393.7496,393.9094,49107.0
2025-06-03 10:00:00,394.46,395.0,394.2,394.31,36801.0,394.0393,394.5787,393.7796,393.8895,36801.0
2025-06-03 10:05:00,394.39,394.79,393.01,393.62,33809.0,393.9694,394.369,392.5909,393.2002,33809.0
2025-06-03 10:10:00,393.82,394.04,392.97,394.04,20412.0,393.4,393.6198,392.5509,393.6198,20412.0
2025-06-03 10:15:00,393.89,394.95,393.89,394.81,6610.0,393.4699,394.5288,393.4699,394.3889,6610.0
2025-06-03 10:20:00,394.83,395.18,394.21,395.14,20544.0,394.4089,394.7585,393.7896,394.7186,20544.0
2025-06-03 10:25:00,395.17,396.39,395.0,396.28,51118.0,394.7486,395.9673,394.5787,395.8574,51118.0
2025-06-03 10:30:00,396.49,397.11,396.29,396.99,11499.0,396.0671,396.6865,395.8674,396.5666,11499.0
2025-06-03 10:35:00,396.92,398.29,396.92,397.96,21421.0,396.4967,397.8652,396.4967,397.5356,21421.0
2025-06-03 10:40:00,397.77,398.69,397.77,398.22,28236.0,397.3458,398.2648,397.3458,397.7953,28236.0
2025-06-03 10:45:00,398.22,398.34,397.49,397.75,27740.0,397.7953,397.9152,397.0661,397.3258,27740.0
2025-06-03 10:50:00,397.65,397.96,397.34,397.78,15016.0,397.2259,397.5356,396.9162,397.3558,15016.0
2025-06-03 10:55:00,397.78,399.5,397.78,399.37,19264.0,397.3558,399.0739,397.3558,398.9441,19264.0
2025-06-03 11:00:00,399.31,400.22,399.24,400.05,21557.0,398.8841,399.7932,398.8142,399.6233,21557.0
2025-06-03 11:05:00,400.06,400.72,400.05,400.66,15489.0,399.6333,400.2926,399.6233,400.2327,15489.0
2025-06-03 11:10:00,400.65,401.18,400.42,400.63,37332.0,400.2227,400.7521,399.993,400.2027,37332.0
2025-06-03 11:15:00,400.63,400.88,400.22,400.31,25694.0,400.2027,400.4525,399.7932,399.8831,25694.0
2025-06-03 11:20:00,400.55,401.74,400.31,401.57,15360.0,400.1228,401.3115,399.8831,401.1417,15360.0
2025-06-03 11:25:00,401.4,401.47,401.0,401.39,10240.0,400.9719,401.0418,400.5723,400.9619,10240.0
2025-06-03 11:30:00,401.25,401.51,400.23,400.43,8544.0,400.8221,401.0818,399.8032,400.0029,8544.0
2025-06-03 11:35:00,400.44,401.04,400.3,400.88,11021.0,400.0129,400.6123,399.8731,400.4525,11021.0
2025-06-03 11:40:00,400.88,400.95,400.52,400.73,6617.0,400.4525,400.5224,400.0928,400.3026,6617.0
2025-06-03 11:45:00,400.71,402.04,400.63,401.83,11203.0,400.2826,401.6112,400.2027,401.4015,11203.0
2025-06-03 11:50:00,401.83,402.0,400.5,400.5,17240.0,401.4015,401.5713,400.0729,400.0729,17240.0
2025-06-03 11:55:00,400.38,400.73,400.23,400.36,9718.0,399.953,400.3026,399.8032,399.933,9718.0
2025-06-03 12:00:00,400.37,401.52,400.36,401.52,17733.0,399.943,401.0918,399.933,401.0918,17733.0
2025-06-03 12:05:00,401.53,401.73,400.72,401.14,8170.0,401.1018,401.3016,400.2926,400.7122,8170.0
2025-06-03 12:10:00,401.13,401.26,400.84,401.09,5690.0,400.7022,400.8321,400.4125,400.6622,5690.0
2025-06-03 12:15:00,401.09,401.27,400.56,401.09,15127.0,400.6622,400.842,400.1328,400.6622,15127.0
2025-06-03 12:20:00,400.96,401.02,399.82,400.0,8137.0,400.5324,400.5923,399.3936,399.5734,8137.0
2025-06-03 12:25:00,399.98,400.16,399.86,399.94,11710.0,399.5534,399.7332,399.4336,399.5135,11710.0
2025-06-03 12:30:00,399.94,400.17,399.76,400.01,7590.0,399.5135,399.7432,399.3337,399.5834,7590.0
2025-06-03 12:35:00,400.06,400.32,399.98,400.32,2972.0,399.6333,399.8931,399.5534,399.8931,2972.0
2025-06-03 12:40:00,400.06,400.47,399.93,400.16,10771.0,399.6333,400.0429,399.5035,399.7332,10771.0
2025-06-03 12:45:00,400.43,400.73,400.14,400.73,4302.0,400.0029,400.3026,399.7133,400.3026,4302.0
2025-06-03 12:50:00,400.92,401.23,400.8,401.04,4919.0,400.4924,400.8021,400.3725,400.6123,4919.0
2025-06-03 12:55:00,401.05,401.35,400.74,400.75,10656.0,400.6223,400.922,400.3126,400.3226,10656.0
2025-06-03 13:00:00,400.84,401.25,400.61,401.25,11254.0,400.4125,400.8221,400.1828,400.8221,11254.0
2025-06-03 13:05:00,401.32,401.54,400.88,401.19,4848.0,400.892,401.1118,400.4525,400.7621,4848.0
2025-06-03 13:10:00,401.19,401.67,401.19,401.35,3339.0,400.7621,401.2416,400.7621,400.922,3339.0
2025-06-03 13:15:00,401.36,401.36,401.03,401.11,5184.0,400.932,400.932,400.6023,400.6822,5184.0
2025-06-03 13:20:00,400.98,400.98,400.63,400.84,6657.0,400.5524,400.5524,400.2027,400.4125,6657.0
2025-06-03 13:25:00,400.96,401.17,400.82,400.82,3201.0,400.5324,400.7422,400.3925,400.3925,3201.0
2025-06-03 13:30:00,400.97,401.82,400.85,401.69,7480.0,400.5424,401.3915,400.4225,401.2616,7480.0
2025-06-03 13:35:00,401.72,401.86,401.38,401.44,5460.0,401.2916,401.4314,400.9519,401.0119,5460.0
2025-06-03 13:40:00,401.46,401.63,401.28,401.51,4397.0,401.0318,401.2017,400.852,401.0818,4397.0
2025-06-03 13:45:00,401.65,402.09,401.64,401.8,7755.0,401.2216,401.6612,401.2117,401.3715,7755.0
2025-06-03 13:50:00,401.81,402.08,401.81,401.95,7368.0,401.3815,401.6512,401.3815,401.5213,7368.0
2025-06-03 13:55:00,401.94,402.4,401.75,402.14,25874.0,401.5113,401.9708,401.3215,401.7111,25874.0
2025-06-03 14:00:00,401.97,402.05,401.0,401.48,8250.0,401.5413,401.6212,400.5723,401.0518,8250.0
2025-06-03 14:05:00,401.51,401.64,401.06,401.31,13523.0,401.0818,401.2117,400.6323,400.882,13523.0
2025-06-03 14:10:00,401.31,401.39,400.95,401.19,4492.0,400.882,400.9619,400.5224,400.7621,4492.0
2025-06-03 14:15:00,401.23,401.57,400.93,401.57,10416.0,400.8021,401.1417,400.5024,401.1417,10416.0
2025-06-03 14:20:00,401.5,401.85,401.26,401.65,7543.0,401.0718,401.4214,400.8321,401.2216,7543.0
2025-06-03 14:25:00,401.59,401.85,401.44,401.6,5396.0,401.1617,401.4214,401.0119,401.1717,5396.0
2025-06-03 14:30:00,401.68,402.12,401.52,401.99,15113.0,401.2516,401.6911,401.0918,401.5613,15113.0
2025-06-03 14:35:00,402.01,402.16,401.76,401.93,6512.0,401.5813,401.7311,401.3315,401.5013,6512.0
2025-06-03 14:40:00,402.0,402.31,401.66,402.22,12898.0,401.5713,401.8809,401.2316,401.791,12898.0
2025-06-03 14:45:00,402.27,402.34,402.15,402.21,6528.0,401.841,401.9109,401.7211,401.781,6528.0
2025-06-03 14:50:00,402.34,402.34,401.68,401.85,11374.0,401.9109,401.9109,401.2516,401.4214,11374.0
2025-06-03 14:55:00,401.84,401.89,401.53,401.53,8368.0,401.4114,401.4614,401.1018,401.1018,8368.0
2025-06-03 15:00:00,401.5,401.57,401.26,401.4,7204.0,401.0718,401.1417,400.8321,400.9719,7204.0
2025-06-03 15:05:00,401.4,401.41,401.0,401.0,9648.0,400.9719,400.9819,400.5723,400.5723,9648.0
2025-06-03 15:10:00,400.87,401.0,400.59,400.78,14548.0,400.4425,400.5723,400.1628,400.3526,14548.0
2025-06-03 15:15:00,400.82,401.06,400.54,400.78,29288.0,400.3925,400.6323,400.1128,400.3526,29288.0
2025-06-03 15:20:00,400.74,400.89,400.33,400.46,8361.0,400.3126,400.4625,399.9031,400.0329,8361.0
2025-06-03 15:25:00,400.41,400.67,400.32,400.67,9435.0,399.983,400.2427,399.8931,400.2427,9435.0
2025-06-03 15:30:00,400.63,401.15,400.61,401.15,11470.0,400.2027,400.7222,400.1828,400.7222,11470.0
2025-06-03 15:35:00,401.1,401.54,401.04,401.37,17119.0,400.6722,401.1118,400.6123,400.9419,17119.0
2025-06-03 15:40:00,401.39,401.39,400.65,400.95,11838.0,400.9619,400.9619,400.2227,400.5224,11838.0
2025-06-03 15:45:00,400.82,400.86,400.41,400.59,29509.0,400.3925,400.4325,399.983,400.1628,29509.0
2025-06-03 15:50:00,400.49,400.49,399.64,399.86,48534.0,400.0629,400.0629,399.2138,399.4336,48534.0
2025-06-03 15:55:00,399.83,400.56,399.64,399.92,104789.0,399.4036,400.1328,399.2138,399.4935,104789.0
2025-06-04 09:30:00,402.52,407.78,402.19,406.52,50613.0,402.0907,407.3451,401.7611,406.0864,50613.0
2025-06-04 09:35:00,406.59,407.78,406.58,407.15,35528.0,406.1564,407.3451,406.1464,406.7158,35528.0
2025-06-04 09:40:00,407.16,407.49,406.3,406.61,26734.0,406.7258,407.0554,405.8667,406.1764,26734.0
2025-06-04 09:45:00,406.56,407.91,406.39,407.9,16946.0,406.1264,407.475,405.9566,407.465,16946.0
2025-06-04 09:50:00,407.89,408.48,406.8,406.8,9112.0,407.455,408.0444,406.3661,406.3661,9112.0
2025-06-04 09:55:00,406.77,406.8,405.99,406.48,11036.0,406.3362,406.3661,405.557,406.0465,11036.0
2025-06-04 10:00:00,405.79,406.97,405.43,405.44,9976.0,405.3572,406.536,404.9976,405.0076,9976.0
2025-06-04 10:05:00,405.2,405.22,403.05,403.83,6056.0,404.7679,404.7878,402.6201,403.3993,6056.0
2025-06-04 10:10:00,403.45,404.85,403.34,404.61,17695.0,403.0197,404.4182,402.9098,404.1785,17695.0
2025-06-04 10:15:00,404.72,405.75,404.69,405.52,10355.0,404.2884,405.3173,404.2584,405.0875,10355.0
2025-06-04 10:20:00,405.47,405.47,404.87,405.22,6138.0,405.0376,405.0376,404.4382,404.7878,6138.0
2025-06-04 10:25:00,405.33,406.25,404.95,406.08,9407.0,404.8977,405.8167,404.5181,405.6469,9407.0
2025-06-04 10:30:00,406.36,407.62,406.22,407.01,11752.0,405.9266,407.1853,405.7868,406.5759,11752.0
2025-06-04 10:35:00,406.94,407.2,406.67,407.15,9657.0,406.506,406.7657,406.2363,406.7158,9657.0
2025-06-04 10:40:00,406.92,407.43,406.66,407.32,11126.0,406.486,406.9955,406.2263,406.8856,11126.0
2025-06-04 10:45:00,407.15,408.39,406.76,408.39,39971.0,406.7158,407.9545,406.3262,407.9545,39971.0
2025-06-04 10:50:00,408.18,408.4,407.23,407.56,13661.0,407.7447,407.9644,406.7957,407.1253,13661.0
2025-06-04 10:55:00,407.56,408.19,407.21,408.04,15328.0,407.1253,407.7547,406.7757,407.6048,15328.0
2025-06-04 11:00:00,407.75,408.12,407.26,407.43,31861.0,407.3151,407.6847,406.8257,406.9955,31861.0
2025-06-04 11:05:00,407.43,407.9,407.37,407.79,23569.0,406.9955,407.465,406.9355,407.3551,23569.0
2025-06-04 11:10:00,407.81,408.3,407.21,407.32,75961.0,407.3751,407.8646,406.7757,406.8856,75961.0
2025-06-04 11:15:00,407.49,408.07,407.33,407.83,9581.0,407.0554,407.6348,406.8956,407.3951,9581.0
2025-06-04 11:20:00,407.57,407.57,405.35,406.52,9798.0,407.1353,407.1353,404.9177,406.0864,9798.0
2025-06-04 11:25:00,406.52,407.14,406.23,406.85,16839.0,406.0864,406.7058,405.7968,406.4161,16839.0
2025-06-04 11:30:00,406.79,406.83,406.15,406.59,12578.0,406.3562,406.3961,405.7168,406.1564,12578.0
2025-06-04 11:35:00,406.71,406.83,406.35,406.5,37716.0,406.2762,406.3961,405.9166,406.0665,37716.0
2025-06-04 11:40:00,406.56,406.78,406.12,406.23,20630.0,406.1264,406.3462,405.6869,405.7968,20630.0
2025-06-04 11:45:00,406.19,406.45,405.51,405.75,6606.0,405.7568,406.0165,405.0775,405.3173,6606.0
2025-06-04 11:50:00,405.53,405.72,405.11,405.48,10216.0,405.0975,405.2873,404.678,405.0476,10216.0
2025-06-04 11:55:00,405.75,406.25,405.47,405.86,7165.0,405.3173,405.8167,405.0376,405.4272,7165.0
2025-06-04 12:00:00,405.92,405.92,405.0,405.15,5060.0,405.4871,405.4871,404.5681,404.7179,5060.0
2025-06-04 12:05:00,405.08,405.48,404.85,405.48,5130.0,404.648,405.0476,404.4182,405.0476,5130.0
2025-06-04 12:10:00,405.37,405.57,404.66,404.94,2302.0,404.9377,405.1375,404.2284,404.5081,2302.0
2025-06-04 12:15:00,404.41,404.95,404.41,404.79,5990.0,403.9787,404.5181,403.9787,404.3583,5990.0
2025-06-04 12:20:00,404.81,404.83,404.54,404.55,7244.0,404.3783,404.3983,404.1086,404.1185,7244.0
2025-06-04 12:25:00,404.55,405.28,404.43,405.09,5142.0,404.1185,404.8478,403.9987,404.658,5142.0
2025-06-04 12:30:00,405.1,405.43,404.84,404.95,19083.0,404.668,404.9976,404.4082,404.5181,19083.0
2025-06-04 12:35:00,404.85,405.42,404.85,405.41,5559.0,404.4182,404.9876,404.4182,404.9776,5559.0
2025-06-04 12:40:00,405.43,405.57,404.95,405.04,5321.0,404.9976,405.1375,404.5181,404.608,5321.0
2025-06-04 12:45:00,405.2,405.74,405.2,405.5,1027.0,404.7679,405.3073,404.7679,405.0675,1027.0
2025-06-04 12:50:00,405.73,405.83,405.32,405.33,3513.0,405.2973,405.3972,404.8877,404.8977,3513.0
2025-06-04 12:55:00,405.55,405.66,405.3,405.55,2817.0,405.1175,405.2274,404.8677,405.1175,2817.0
2025-06-04 13:00:00,405.58,405.96,405.57,405.64,2320.0,405.1475,405.527,405.1375,405.2074,2320.0
2025-06-04 13:05:00,405.75,405.96,405.36,405.59,9306.0,405.3173,405.527,404.9277,405.1574,9306.0
2025-06-04 13:10:00,405.99,406.27,405.87,406.09,25217.0,405.557,405.8367,405.4371,405.6569,25217.0
2025-06-04 13:15:00,406.24,406.43,405.54,405.62,7865.0,405.8067,405.9965,405.1075,405.1874,7865.0
2025-06-04 13:20:00,405.65,405.89,405.6,405.77,6295.0,405.2174,405.4571,405.1674,405.3372,6295.0
2025-06-04 13:25:00,405.77,405.96,405.11,405.69,3563.0,405.3372,405.527,404.678,405.2573,3563.0
2025-06-04 13:30:00,405.9,406.01,405.57,406.01,2062.0,405.4671,405.577,405.1375,405.577,2062.0
2025-06-04 13:35:00,405.93,406.4,405.93,406.35,2953.0,405.4971,405.9666,405.4971,405.9166,2953.0
2025-06-04 13:40:00,406.22,406.29,405.84,406.03,3930.0,405.7868,405.8567,405.4072,405.597,3930.0
2025-06-04 13:45:00,405.81,406.25,405.81,406.16,3387.0,405.3772,405.8167,405.3772,405.7268,3387.0
2025-06-04 13:50:00,406.25,406.37,405.63,405.82,5244.0,405.8167,405.9366,405.1974,405.3872,5244.0
2025-06-04 13:55:00,406.01,406.13,405.68,405.74,2694.0,405.577,405.6969,405.2473,405.3073,2694.0
2025-06-04 14:00:00,405.72,405.85,405.18,405.48,11265.0,405.2873,405.4172,404.7479,405.0476,11265.0
2025-06-04 14:05:00,405.35,405.43,404.95,405.06,23371.0,404.9177,404.9976,404.5181,404.628,23371.0
2025-06-04 14:10:00,404.87,405.31,404.22,405.0,3665.0,404.4382,404.8777,403.7889,404.5681,3665.0
2025-06-04 14:15:00,405.4,405.9,405.16,405.75,3039.0,404.9676,405.4671,404.7279,405.3173,3039.0
2025-06-04 14:20:00,405.75,405.86,405.54,405.81,6648.0,405.3173,405.4272,405.1075,405.3772,6648.0
2025-06-04 14:25:00,405.74,405.95,405.42,405.84,3835.0,405.3073,405.5171,404.9876,405.4072,3835.0
2025-06-04 14:30:00,405.56,405.57,405.15,405.24,2343.0,405.1275,405.1375,404.7179,404.8078,2343.0
2025-06-04 14:35:00,405.22,405.31,404.94,405.1,4210.0,404.7878,404.8777,404.5081,404.668,4210.0
2025-06-04 14:40:00,405.2,405.4,404.81,405.4,4169.0,404.7679,404.9676,404.3783,404.9676,4169.0
2025-06-04 14:45:00,405.29,405.47,405.12,405.29,5125.0,404.8578,405.0376,404.6879,404.8578,5125.0
2025-06-04 14:50:00,405.16,405.25,404.98,405.17,2401.0,404.7279,404.8178,404.5481,404.7379,2401.0
2025-06-04 14:55:00,405.27,405.28,404.82,404.96,2971.0,404.8378,404.8478,404.3883,404.5281,2971.0
2025-06-04 15:00:00,404.98,405.51,404.68,405.1,18460.0,404.5481,405.0775,404.2484,404.668,18460.0
2025-06-04 15:05:00,405.0,405.1,403.96,404.27,17202.0,404.5681,404.668,403.5292,403.8388,17202.0
2025-06-04 15:10:00,404.3,404.3,403.63,403.63,19445.0,403.8688,403.8688,403.1995,403.1995,19445.0
2025-06-04 15:15:00,403.57,403.83,403.33,403.5,14576.0,403.1396,403.3993,402.8999,403.0697,14576.0
2025-06-04 15:20:00,403.62,403.88,403.06,403.39,16683.0,403.1895,403.4493,402.6301,402.9598,16683.0
2025-06-04 15:25:00,403.24,403.39,402.83,403.04,26842.0,402.8099,402.9598,402.4004,402.6102,26842.0
2025-06-04 15:30:00,403.21,403.87,403.02,403.55,16587.0,402.78,403.4393,402.5902,403.1196,16587.0
2025-06-04 15:35:00,403.52,403.62,403.15,403.23,16535.0,403.0896,403.1895,402.72,402.8,16535.0
2025-06-04 15:40:00,403.18,403.36,402.87,403.29,24970.0,402.75,402.9298,402.4403,402.8599,24970.0
2025-06-04 15:45:00,403.26,403.53,402.94,403.06,18136.0,402.8299,403.0996,402.5103,402.6301,18136.0
2025-06-04 15:50:00,402.94,403.9,402.72,403.76,24364.0,402.5103,403.4692,402.2905,403.3294,24364.0
2025-06-04 15:55:00,403.69,403.82,403.17,403.6,82809.0,403.2595,403.3893,402.74,403.1696,82809.0
2025-06-05 09:30:00,404.73,405.24,402.38,403.02,58054.0,404.2984,404.8078,401.9509,402.5902,58054.0
2025-06-05 09:35:00,402.71,403.22,400.47,400.88,36705.0,402.2805,402.79,400.0429,400.4525,36705.0
2025-06-05 09:40:00,400.82,400.99,398.44,399.39,27527.0,400.3925,400.5623,398.0151,398.9641,27527.0
2025-06-05 09:45:00,399.4,400.25,398.59,399.32,23530.0,398.974,399.8231,398.1649,398.8941,23530.0
2025-06-05 09:50:00,399.63,399.63,397.8,397.92,17055.0,399.2038,399.2038,397.3757,397.4956,17055.0
2025-06-05 09:55:00,397.78,397.84,396.98,397.08,33641.0,397.3558,397.4157,396.5566,396.6565,33641.0
2025-06-05 10:00:00,397.08,399.42,396.75,399.22,27848.0,396.6565,398.994,396.3269,398.7942,27848.0
2025-06-05 10:05:00,399.41,400.74,399.07,399.76,28983.0,398.984,400.3126,398.6444,399.3337,28983.0
2025-06-05 10:10:00,399.83,399.91,398.63,398.63,10965.0,399.4036,399.4835,398.2049,398.2049,10965.0
2025-06-05 10:15:00,398.87,400.01,398.33,399.53,22398.0,398.4446,399.5834,397.9052,399.1039,22398.0
2025-06-05 10:20:00,399.83,400.74,399.44,400.72,14144.0,399.4036,400.3126,399.014,400.2926,14144.0
2025-06-05 10:25:00,400.72,401.82,400.69,401.61,9258.0,400.2926,401.3915,400.2627,401.1817,9258.0
2025-06-05 10:30:00,401.41,401.61,400.42,400.55,15172.0,400.9819,401.1817,399.993,400.1228,15172.0
2025-06-05 10:35:00,400.33,400.52,399.01,399.44,22279.0,399.9031,400.0928,398.5845,399.014,22279.0
2025-06-05 10:40:00,399.49,400.87,399.14,399.46,19421.0,399.0639,400.4425,398.7143,399.034,19421.0
2025-06-05 10:45:00,399.45,400.67,399.43,400.05,17775.0,399.024,400.2427,399.004,399.6233,17775.0
2025-06-05 10:50:00,399.93,400.83,399.89,400.43,22570.0,399.5035,400.4025,399.4635,400.0029,22570.0
2025-06-05 10:55:00,400.54,401.13,399.78,401.02,37409.0,400.1128,400.7022,399.3536,400.5923,37409.0
2025-06-05 11:00:00,401.02,401.57,401.02,401.5,12142.0,400.5923,401.1417,400.5923,401.0718,12142.0
2025-06-05 11:05:00,401.56,401.94,400.5,400.93,21612.0,401.1317,401.5113,400.0729,400.5024,21612.0
2025-06-05 11:10:00,400.93,400.93,399.71,400.0,7942.0,400.5024,400.5024,399.2837,399.5734,7942.0
2025-06-05 11:15:00,400.0,401.05,399.99,400.86,15266.0,399.5734,400.6223,399.5634,400.4325,15266.0
2025-06-05 11:20:00,400.86,402.08,400.86,401.33,17318.0,400.4325,401.6512,400.4325,400.902,17318.0
2025-06-05 11:25:00,401.37,401.48,401.0,401.31,8089.0,400.9419,401.0518,400.5723,400.882,8089.0
2025-06-05 11:30:00,401.31,402.21,401.31,402.21,8320.0,400.882,401.781,400.882,401.781,8320.0
2025-06-05 11:35:00,402.04,402.32,401.97,402.32,12442.0,401.6112,401.8909,401.5413,401.8909,12442.0
2025-06-05 11:40:00,402.49,402.5,401.97,402.25,9974.0,402.0607,402.0707,401.5413,401.821,9974.0
2025-06-05 11:45:00,402.16,402.3,401.98,402.08,7495.0,401.7311,401.8709,401.5513,401.6512,7495.0
2025-06-05 11:50:00,402.08,403.03,401.9,402.57,7402.0,401.6512,402.6002,401.4714,402.1407,7402.0
2025-06-05 11:55:00,402.58,403.01,402.4,402.6,8489.0,402.1507,402.5802,401.9708,402.1706,8489.0
2025-06-05 12:00:00,402.6,403.25,402.41,403.09,6503.0,402.1706,402.8199,401.9808,402.6601,6503.0
2025-06-05 12:05:00,403.09,403.38,402.64,402.66,7851.0,402.6601,402.9498,402.2106,402.2306,7851.0
2025-06-05 12:10:00,402.66,403.39,402.39,402.94,33435.0,402.2306,402.9598,401.9609,402.5103,33435.0
2025-06-05 12:15:00,402.94,402.94,401.48,401.48,7920.0,402.5103,402.5103,401.0518,401.0518,7920.0
2025-06-05 12:20:00,401.44,401.75,401.25,401.66,6471.0,401.0119,401.3215,400.8221,401.2316,6471.0
2025-06-05 12:25:00,401.52,402.28,401.39,402.12,5777.0,401.0918,401.851,400.9619,401.6911,5777.0
2025-06-05 12:30:00,402.12,402.3,401.89,402.16,7318.0,401.6911,401.8709,401.4614,401.7311,7318.0
2025-06-05 12:35:00,402.1,402.2,401.59,402.04,5648.0,401.6712,401.7711,401.1617,401.6112,5648.0
2025-06-05 12:40:00,402.14,402.32,401.92,402.08,13396.0,401.7111,401.8909,401.4914,401.6512,13396.0
2025-06-05 12:45:00,402.07,402.07,400.38,400.71,13395.0,401.6412,401.6412,399.953,400.2826,13395.0
2025-06-05 12:50:00,400.71,400.86,400.11,400.52,7500.0,400.2826,400.4325,399.6833,400.0928,7500.0
2025-06-05 12:55:00,400.46,400.61,400.1,400.52,11854.0,400.0329,400.1828,399.6733,400.0928,11854.0
2025-06-05 13:00:00,400.52,400.84,400.14,400.67,15659.0,400.0928,400.4125,399.7133,400.2427,15659.0
2025-06-05 13:05:00,400.67,400.84,400.38,400.38,7344.0,400.2427,400.4125,399.953,399.953,7344.0
2025-06-05 13:10:00,400.55,400.63,400.1,400.46,9163.0,400.1228,400.2027,399.6733,400.0329,9163.0
2025-06-05 13:15:00,400.52,400.54,399.91,400.06,9359.0,400.0928,400.1128,399.4835,399.6333,9359.0
2025-06-05 13:20:00,399.93,400.81,399.93,400.5,12332.0,399.5035,400.3825,399.5035,400.0729,12332.0
2025-06-05 13:25:00,400.53,400.78,400.34,400.48,5042.0,400.1028,400.3526,399.913,400.0529,5042.0
2025-06-05 13:30:00,400.55,401.04,400.54,400.69,5367.0,400.1228,400.6123,400.1128,400.2627,5367.0
2025-06-05 13:35:00,400.8,400.85,400.2,400.27,16297.0,400.3725,400.4225,399.7732,399.8431,16297.0
2025-06-05 13:40:00,400.43,400.7,400.22,400.69,8440.0,400.0029,400.2727,399.7932,400.2627,8440.0
2025-06-05 13:45:00,400.7,400.76,400.45,400.52,4832.0,400.2727,400.3326,400.0229,400.0928,4832.0
2025-06-05 13:50:00,400.49,400.85,400.29,400.79,8598.0,400.0629,400.4225,399.8631,400.3626,8598.0
2025-06-05 13:55:00,400.82,400.84,399.68,399.68,6047.0,400.3925,400.4125,399.2537,399.2537,6047.0
2025-06-05 14:00:00,399.92,400.22,399.36,399.46,6162.0,399.4935,399.7932,398.9341,399.034,6162.0
2025-06-05 14:05:00,399.72,399.73,398.7,399.0,4152.0,399.2937,399.3037,398.2748,398.5745,4152.0
2025-06-05 14:10:00,398.91,399.3,398.61,399.26,10210.0,398.4846,398.8741,398.1849,398.8342,10210.0
2025-06-05 14:15:00,399.25,399.29,398.29,399.11,9538.0,398.8242,398.8642,397.8652,398.6844,9538.0
2025-06-05 14:20:00,399.2,399.62,398.9,399.62,18824.0,398.7743,399.1938,398.4746,399.1938,18824.0
2025-06-05 14:25:00,399.56,399.97,399.27,399.97,6298.0,399.1339,399.5434,398.8442,399.5434,6298.0
2025-06-05 14:30:00,399.84,400.3,399.6,400.24,8981.0,399.4136,399.8731,399.1738,399.8131,8981.0
2025-06-05 14:35:00,400.27,400.75,400.14,400.53,6806.0,399.8431,400.3226,399.7133,400.1028,6806.0
2025-06-05 14:40:00,400.55,400.55,400.08,400.36,5566.0,400.1228,400.1228,399.6533,399.933,5566.0
2025-06-05 14:45:00,400.35,400.74,400.12,400.27,5982.0,399.923,400.3126,399.6933,399.8431,5982.0
2025-06-05 14:50:00,400.26,400.38,399.97,400.37,8029.0,399.8331,399.953,399.5434,399.943,8029.0
2025-06-05 14:55:00,400.31,400.41,400.14,400.15,7061.0,399.8831,399.983,399.7133,399.7232,7061.0
2025-06-05 15:00:00,400.21,400.35,399.74,399.98,8148.0,399.7832,399.923,399.3137,399.5534,8148.0
2025-06-05 15:05:00,399.94,400.44,399.93,400.34,9474.0,399.5135,400.0129,399.5035,399.913,9474.0
2025-06-05 15:10:00,400.3,400.46,399.47,399.49,10218.0,399.8731,400.0329,399.044,399.0639,10218.0
2025-06-05 15:15:00,399.49,399.67,397.61,397.81,18928.0,399.0639,399.2438,397.186,397.3857,18928.0
2025-06-05 15:20:00,397.81,398.38,397.5,398.11,18314.0,397.3857,397.9551,397.0761,397.6854,18314.0
2025-06-05 15:25:00,398.12,398.79,398.01,398.37,8663.0,397.6954,398.3647,397.5855,397.9451,8663.0
2025-06-05 15:30:00,398.5,398.66,398.22,398.58,13682.0,398.075,398.2348,397.7953,398.1549,13682.0
2025-06-05 15:35:00,398.56,399.63,398.56,399.43,10877.0,398.1349,399.2038,398.1349,399.004,10877.0
2025-06-05 15:40:00,399.5,399.8,399.19,399.35,23641.0,399.0739,399.3736,398.7643,398.9241,23641.0
2025-06-05 15:45:00,399.28,399.79,399.12,399.64,15121.0,398.8542,399.3636,398.6943,399.2138,15121.0
2025-06-05 15:50:00,399.5,399.69,398.03,398.03,23136.0,399.0739,399.2637,397.6055,397.6055,23136.0
2025-06-05 15:55:00,397.81,398.36,397.64,398.36,75118.0,397.3857,397.9352,397.2159,397.9352,75118.0
2025-06-06 09:30:00,400.56,404.29,400.56,403.61,68203.0,400.1328,403.8588,400.1328,403.1796,68203.0
2025-06-06 09:35:00,403.6,404.33,402.6,403.31,23712.0,403.1696,403.8988,402.1706,402.8799,23712.0
2025-06-06 09:40:00,403.43,404.21,403.03,403.66,13214.0,402.9997,403.7789,402.6002,403.2295,13214.0
2025-06-06 09:45:00,403.97,405.38,403.66,405.38,21792.0,403.5392,404.9477,403.2295,404.9477,21792.0
2025-06-06 09:50:00,405.2,406.49,404.72,406.25,22180.0,404.7679,406.0565,404.2884,405.8167,22180.0
2025-06-06 09:55:00,406.32,406.36,405.03,405.37,14240.0,405.8867,405.9266,404.598,404.9377,14240.0
2025-06-06 10:00:00,405.28,405.79,404.93,405.37,26276.0,404.8478,405.3572,404.4981,404.9377,26276.0
2025-06-06 10:05:00,405.55,406.19,405.41,405.92,9971.0,405.1175,405.7568,404.9776,405.4871,9971.0
2025-06-06 10:10:00,406.0,406.0,404.75,404.98,9514.0,405.567,405.567,404.3183,404.5481,9514.0
2025-06-06 10:15:00,405.01,405.32,404.69,405.16,14879.0,404.5781,404.8877,404.2584,404.7279,14879.0
2025-06-06 10:20:00,405.1,405.53,404.85,405.19,9733.0,404.668,405.0975,404.4182,404.7579,9733.0
2025-06-06 10:25:00,404.9,405.71,404.71,405.06,4112.0,404.4682,405.2773,404.2784,404.628,4112.0
2025-06-06 10:30:00,405.16,405.5,403.63,404.02,11492.0,404.7279,405.0675,403.1995,403.5891,11492.0
2025-06-06 10:35:00,404.02,404.44,403.84,404.01,19251.0,403.5891,404.0087,403.4093,403.5791,19251.0
2025-06-06 10:40:00,404.03,404.73,404.03,404.33,8791.0,403.5991,404.2984,403.5991,403.8988,8791.0
2025-06-06 10:45:00,404.41,405.3,404.41,405.02,14447.0,403.9787,404.8677,403.9787,404.588,14447.0
2025-06-06 10:50:00,404.93,406.34,404.93,405.89,57716.0,404.4981,405.9066,404.4981,405.4571,57716.0
2025-06-06 10:55:00,406.17,406.4,404.86,405.07,4712.0,405.7368,405.9666,404.4282,404.638,4712.0
2025-06-06 11:00:00,405.11,406.14,405.11,405.83,3581.0,404.678,405.7069,404.678,405.3972,3581.0
2025-06-06 11:05:00,406.06,406.6,405.94,406.27,6147.0,405.6269,406.1664,405.5071,405.8367,6147.0
2025-06-06 11:10:00,406.12,406.37,405.82,405.82,14656.0,405.6869,405.9366,405.3872,405.3872,14656.0
2025-06-06 11:15:00,405.77,405.77,404.42,404.42,10226.0,405.3372,405.3372,403.9887,403.9887,10226.0
2025-06-06 11:20:00,404.53,405.55,404.06,405.55,13346.0,404.0986,405.1175,403.6291,405.1175,13346.0
2025-06-06 11:25:00,405.59,405.99,405.4,405.91,9059.0,405.1574,405.557,404.9676,405.4771,9059.0
2025-06-06 11:30:00,406.05,406.5,406.05,406.3,6545.0,405.6169,406.0665,405.6169,405.8667,6545.0
2025-06-06 11:35:00,406.18,406.37,405.52,405.94,14167.0,405.7468,405.9366,405.0875,405.5071,14167.0
2025-06-06 11:40:00,405.8,406.38,405.46,406.37,18553.0,405.3672,405.9466,405.0276,405.9366,18553.0
2025-06-06 11:45:00,406.16,406.46,406.02,406.46,4801.0,405.7268,406.0265,405.587,406.0265,4801.0
2025-06-06 11:50:00,406.38,406.46,406.1,406.1,4685.0,405.9466,406.0265,405.6669,405.6669,4685.0
2025-06-06 11:55:00,406.07,406.23,405.66,405.82,7260.0,405.6369,405.7968,405.2274,405.3872,7260.0
2025-06-06 12:00:00,405.95,406.15,405.67,405.67,7475.0,405.5171,405.7168,405.2374,405.2374,7475.0
2025-06-06 12:05:00,405.43,405.48,404.92,405.1,15653.0,404.9976,405.0476,404.4882,404.668,15653.0
2025-06-06 12:10:00,405.18,405.6,405.18,405.34,17022.0,404.7479,405.1674,404.7479,404.9077,17022.0
2025-06-06 12:15:00,405.26,405.28,404.45,404.53,15017.0,404.8278,404.8478,404.0187,404.0986,15017.0
2025-06-06 12:20:00,404.58,404.84,404.56,404.61,2004.0,404.1485,404.4082,404.1285,404.1785,2004.0
2025-06-06 12:25:00,404.38,404.54,404.01,404.17,8116.0,403.9487,404.1086,403.5791,403.739,8116.0
2025-06-06 12:30:00,404.34,404.51,404.18,404.21,6887.0,403.9088,404.0786,403.7489,403.7789,6887.0
2025-06-06 12:35:00,404.01,404.41,403.5,403.68,6623.0,403.5791,403.9787,403.0697,403.2495,6623.0
2025-06-06 12:40:00,403.64,403.96,403.06,403.41,8121.0,403.2095,403.5292,402.6301,402.9798,8121.0
2025-06-06 12:45:00,403.29,403.38,403.04,403.12,3877.0,402.8599,402.9498,402.6102,402.6901,3877.0
2025-06-06 12:50:00,403.26,403.26,402.63,402.63,3430.0,402.8299,402.8299,402.2006,402.2006,3430.0
2025-06-06 12:55:00,402.54,403.15,402.33,403.15,9223.0,402.1107,402.72,401.9009,402.72,9223.0
2025-06-06 13:00:00,402.99,402.99,402.54,402.68,5062.0,402.5602,402.5602,402.1107,402.2505,5062.0
2025-06-06 13:05:00,402.56,402.61,401.89,402.21,5645.0,402.1307,402.1806,401.4614,401.781,5645.0
2025-06-06 13:10:00,402.24,402.41,402.04,402.41,3507.0,401.811,401.9808,401.6112,401.9808,3507.0
2025-06-06 13:15:00,402.14,402.75,402.14,402.68,5100.0,401.7111,402.3205,401.7111,402.2505,5100.0
2025-06-06 13:20:00,402.73,402.77,402.41,402.58,5265.0,402.3005,402.3404,401.9808,402.1507,5265.0
2025-06-06 13:25:00,402.47,402.66,402.34,402.58,2150.0,402.0408,402.2306,401.9109,402.1507,2150.0
2025-06-06 13:30:00,402.59,402.76,402.42,402.67,3990.0,402.1606,402.3305,401.9908,402.2406,3990.0
2025-06-06 13:35:00,402.41,402.52,402.0,402.05,6306.0,401.9808,402.0907,401.5713,401.6212,6306.0
2025-06-06 13:40:00,401.93,402.16,401.79,401.99,6824.0,401.5013,401.7311,401.3615,401.5613,6824.0
2025-06-06 13:45:00,402.04,402.32,402.04,402.3,3934.0,401.6112,401.8909,401.6112,401.8709,3934.0
2025-06-06 13:50:00,402.25,402.29,401.97,402.22,5641.0,401.821,401.861,401.5413,401.791,5641.0
2025-06-06 13:55:00,402.18,402.21,401.6,401.65,4642.0,401.7511,401.781,401.1717,401.2216,4642.0
2025-06-06 14:00:00,401.68,402.12,401.51,401.66,5521.0,401.2516,401.6911,401.0818,401.2316,5521.0
2025-06-06 14:05:00,401.62,401.87,401.55,401.8,7315.0,401.1917,401.4414,401.1217,401.3715,7315.0
2025-06-06 14:10:00,401.79,401.79,401.22,401.22,7834.0,401.3615,401.3615,400.7921,400.7921,7834.0
2025-06-06 14:15:00,401.23,401.63,401.2,401.63,8266.0,400.8021,401.2017,400.7721,401.2017,8266.0
2025-06-06 14:20:00,401.59,401.59,401.2,401.36,10576.0,401.1617,401.1617,400.7721,400.932,10576.0
2025-06-06 14:25:00,401.24,401.36,401.08,401.08,2663.0,400.8121,400.932,400.6523,400.6523,2663.0
2025-06-06 14:30:00,401.22,401.86,401.13,401.76,13326.0,400.7921,401.4314,400.7022,401.3315,13326.0
2025-06-06 14:35:00,401.69,401.94,401.57,401.63,10514.0,401.2616,401.5113,401.1417,401.2017,10514.0
2025-06-06 14:40:00,401.62,401.68,401.35,401.68,23630.0,401.1917,401.2516,400.922,401.2516,23630.0
2025-06-06 14:45:00,401.59,401.65,401.36,401.59,8938.0,401.1617,401.2216,400.932,401.1617,8938.0
2025-06-06 14:50:00,401.48,401.72,401.35,401.6,29548.0,401.0518,401.2916,400.922,401.1717,29548.0
2025-06-06 14:55:00,401.59,402.26,401.54,401.65,26648.0,401.1617,401.831,401.1118,401.2216,26648.0
2025-06-06 15:00:00,401.64,401.86,401.59,401.63,13553.0,401.2117,401.4314,401.1617,401.2017,13553.0
2025-06-06 15:05:00,401.72,401.81,401.56,401.56,6221.0,401.2916,401.3815,401.1317,401.1317,6221.0
2025-06-06 15:10:00,401.64,402.3,401.57,401.96,30204.0,401.2117,401.8709,401.1417,401.5313,30204.0
2025-06-06 15:15:00,401.96,402.49,401.92,402.49,12422.0,401.5313,402.0607,401.4914,402.0607,12422.0
2025-06-06 15:20:00,402.39,402.41,401.95,401.99,10317.0,401.9609,401.9808,401.5213,401.5613,10317.0
2025-06-06 15:25:00,401.92,402.21,401.92,401.98,19844.0,401.4914,401.781,401.4914,401.5513,19844.0
2025-06-06 15:30:00,401.92,402.13,401.83,402.1,21350.0,401.4914,401.7011,401.4015,401.6712,21350.0
2025-06-06 15:35:00,402.09,402.2,401.64,401.69,9055.0,401.6612,401.7711,401.2117,401.2616,9055.0
2025-06-06 15:40:00,401.69,401.8,401.23,401.36,9372.0,401.2616,401.3715,400.8021,400.932,9372.0
2025-06-06 15:45:00,401.43,401.51,401.27,401.34,9343.0,401.0019,401.0818,400.842,400.912,9343.0
2025-06-06 15:50:00,401.44,401.97,401.37,401.58,28927.0,401.0119,401.5413,400.9419,401.1517,28927.0
2025-06-06 15:55:00,401.45,402.16,401.28,401.88,88591.0,401.0219,401.7311,400.852,401.4514,88591.0
2025-06-09 09:30:00,405.18,405.18,402.29,402.87,43074.0,404.7479,404.7479,401.861,402.4403,43074.0
2025-06-09 09:35:00,402.87,405.23,402.39,404.8,23211.0,402.4403,404.7978,401.9609,404.3683,23211.0
2025-06-09 09:40:00,404.81,405.17,402.79,403.18,13039.0,404.3783,404.7379,402.3604,402.75,13039.0
2025-06-09 09:45:00,403.19,404.14,402.37,402.56,19424.0,402.76,403.709,401.9409,402.1307,19424.0
2025-06-09 09:50:00,402.15,402.56,401.74,401.75,6191.0,401.7211,402.1307,401.3115,401.3215,6191.0
2025-06-09 09:55:00,401.76,402.4,401.51,401.84,11403.0,401.3315,401.9708,401.0818,401.4114,11403.0
2025-06-09 10:00:00,401.99,403.16,401.67,402.95,16679.0,401.5613,402.73,401.2416,402.5203,16679.0
2025-06-09 10:05:00,402.94,403.23,401.97,402.96,16643.0,402.5103,402.8,401.5413,402.5302,16643.0
2025-06-09 10:10:00,402.55,404.0,402.49,403.7,3958.0,402.1207,403.5691,402.0607,403.2695,3958.0
2025-06-09 10:15:00,403.73,404.83,403.72,404.66,6657.0,403.2994,404.3983,403.2894,404.2284,6657.0
2025-06-09 10:20:00,404.64,405.64,404.51,404.65,10840.0,404.2085,405.2074,404.0786,404.2184,10840.0
2025-06-09 10:25:00,404.57,404.58,403.64,403.83,6563.0,404.1385,404.1485,403.2095,403.3993,6563.0
2025-06-09 10:30:00,404.0,404.95,404.0,404.25,4780.0,403.5691,404.5181,403.5691,403.8189,4780.0
2025-06-09 10:35:00,404.19,404.75,404.15,404.59,3205.0,403.7589,404.3183,403.719,404.1585,3205.0
2025-06-09 10:40:00,404.8,405.01,403.63,403.87,18293.0,404.3683,404.5781,403.1995,403.4393,18293.0
2025-06-09 10:45:00,404.19,404.2,403.8,404.14,4158.0,403.7589,403.7689,403.3693,403.709,4158.0
2025-06-09 10:50:00,404.27,405.17,404.13,404.52,8392.0,403.8388,404.7379,403.699,404.0886,8392.0
2025-06-09 10:55:00,404.82,405.32,404.65,404.98,4335.0,404.3883,404.8877,404.2184,404.5481,4335.0
2025-06-09 11:00:00,405.09,405.25,404.99,405.15,1638.0,404.658,404.8178,404.5581,404.7179,1638.0
2025-06-09 11:05:00,405.06,405.9,404.81,405.81,4279.0,404.628,405.4671,404.3783,405.3772,4279.0
2025-06-09 11:10:00,405.65,406.57,405.57,406.35,5129.0,405.2174,406.1364,405.1375,405.9166,5129.0
2025-06-09 11:15:00,406.17,406.26,405.71,405.89,4459.0,405.7368,405.8267,405.2773,405.4571,4459.0
2025-06-09 11:20:00,405.89,406.46,405.67,406.06,12464.0,405.4571,406.0265,405.2374,405.6269,12464.0
2025-06-09 11:25:00,406.23,406.23,405.48,406.18,4942.0,405.7968,405.7968,405.0476,405.7468,4942.0
2025-06-09 11:30:00,406.09,406.09,405.22,405.69,5309.0,405.6569,405.6569,404.7878,405.2573,5309.0
2025-06-09 11:35:00,405.74,405.91,405.71,405.73,3313.0,405.3073,405.4771,405.2773,405.2973,3313.0
2025-06-09 11:40:00,405.94,406.0,405.67,405.89,11685.0,405.5071,405.567,405.2374,405.4571,11685.0
2025-06-09 11:45:00,405.62,406.43,405.59,406.12,7596.0,405.1874,405.9965,405.1574,405.6869,7596.0
2025-06-09 11:50:00,406.13,406.35,406.0,406.25,3357.0,405.6969,405.9166,405.567,405.8167,3357.0
2025-06-09 11:55:00,406.28,406.69,406.2,406.33,2200.0,405.8467,406.2563,405.7668,405.8967,2200.0
2025-06-09 12:00:00,406.29,406.81,406.23,406.59,5738.0,405.8567,406.3761,405.7968,406.1564,5738.0
2025-06-09 12:05:00,406.59,406.9,406.54,406.62,3352.0,406.1564,406.466,406.1064,406.1863,3352.0
2025-06-09 12:10:00,406.84,407.16,406.71,406.96,3124.0,406.4061,406.7258,406.2762,406.526,3124.0
2025-06-09 12:15:00,407.22,407.24,406.75,407.17,1157.0,406.7857,406.8057,406.3162,406.7358,1157.0
2025-06-09 12:20:00,407.16,407.67,407.06,407.37,7060.0,406.7258,407.2352,406.6259,406.9355,7060.0
2025-06-09 12:25:00,407.43,408.02,407.23,407.28,20948.0,406.9955,407.5848,406.7957,406.8456,20948.0
2025-06-09 12:30:00,407.37,407.48,406.51,406.62,5398.0,406.9355,407.0454,406.0765,406.1863,5398.0
2025-06-09 12:35:00,406.62,406.99,406.62,406.86,2985.0,406.1863,406.5559,406.1863,406.4261,2985.0
2025-06-09 12:40:00,406.81,407.65,406.81,407.6,5460.0,406.3761,407.2152,406.3761,407.1653,5460.0
2025-06-09 12:45:00,407.73,408.38,407.73,408.29,5478.0,407.2952,407.9445,407.2952,407.8546,5478.0
2025-06-09 12:50:00,408.16,408.78,408.15,408.78,5073.0,407.7247,408.344,407.7147,408.344,5073.0
2025-06-09 12:55:00,408.99,409.26,408.29,408.5,11358.0,408.5538,408.8235,407.8546,408.0643,11358.0
2025-06-09 13:00:00,408.67,408.82,408.38,408.53,8895.0,408.2342,408.384,407.9445,408.0943,8895.0
2025-06-09 13:05:00,408.53,409.2,408.5,409.03,7195.0,408.0943,408.7636,408.0643,408.5938,7195.0
2025-06-09 13:10:00,409.09,409.73,409.01,409.73,10385.0,408.6537,409.293,408.5738,409.293,10385.0
2025-06-09 13:15:00,409.62,409.99,409.19,409.81,11444.0,409.1831,409.5527,408.7536,409.3729,11444.0
2025-06-09 13:20:00,409.81,410.97,409.8,410.7,14078.0,409.3729,410.5317,409.363,410.262,14078.0
2025-06-09 13:25:00,410.88,412.61,410.88,411.23,25881.0,410.4418,412.17,410.4418,410.7914,25881.0
2025-06-09 13:30:00,411.44,412.43,411.0,412.13,44424.0,411.0012,411.9901,410.5617,411.6905,44424.0
2025-06-09 13:35:00,412.13,412.13,411.47,411.63,6237.0,411.6905,411.6905,411.0312,411.191,6237.0
2025-06-09 13:40:00,411.58,411.97,411.33,411.77,7896.0,411.1411,411.5306,410.8913,411.3308,7896.0
2025-06-09 13:45:00,411.77,411.77,411.26,411.26,3683.0,411.3308,411.3308,410.8214,410.8214,3683.0
2025-06-09 13:50:00,410.97,411.68,410.91,411.68,3240.0,410.5317,411.2409,410.4718,411.2409,3240.0
2025-06-09 13:55:00,411.73,411.85,411.06,411.06,10098.0,411.2909,411.4108,410.6216,410.6216,10098.0
2025-06-09 14:00:00,411.07,411.07,410.27,410.27,5611.0,410.6316,410.6316,409.8324,409.8324,5611.0
2025-06-09 14:05:00,410.3,410.53,410.02,410.53,4403.0,409.8624,410.0922,409.5827,410.0922,4403.0
2025-06-09 14:10:00,410.67,410.91,410.44,410.91,2644.0,410.232,410.4718,410.0023,410.4718,2644.0
2025-06-09 14:15:00,410.83,411.35,410.82,411.2,7767.0,410.3919,410.9113,410.3819,410.7615,7767.0
2025-06-09 14:20:00,411.12,411.37,411.02,411.17,3956.0,410.6815,410.9313,410.5816,410.7315,3956.0
2025-06-09 14:25:00,411.31,411.41,410.96,411.16,5706.0,410.8713,410.9712,410.5217,410.7215,5706.0
2025-06-09 14:30:00,411.34,411.8,411.06,411.76,16345.0,410.9013,411.3608,410.6216,411.3209,16345.0
2025-06-09 14:35:00,411.69,411.76,411.48,411.61,14173.0,411.2509,411.3209,411.0412,411.171,14173.0
2025-06-09 14:40:00,411.49,411.72,410.86,410.91,21604.0,411.0511,411.2809,410.4218,410.4718,21604.0
2025-06-09 14:45:00,410.76,410.84,410.7,410.82,1814.0,410.3219,410.4018,410.262,410.3819,1814.0
2025-06-09 14:50:00,410.85,411.2,410.84,410.9,2820.0,410.4118,410.7615,410.4018,410.4618,2820.0
2025-06-09 14:55:00,410.92,410.94,410.36,410.79,4760.0,410.4818,410.5017,409.9224,410.3519,4760.0
2025-06-09 15:00:00,410.86,410.86,410.5,410.5,3976.0,410.4218,410.4218,410.0622,410.0622,3976.0
2025-06-09 15:05:00,410.56,410.66,410.09,410.11,3041.0,410.1221,410.222,409.6526,409.6726,3041.0
2025-06-09 15:10:00,410.08,410.19,409.56,409.83,6004.0,409.6427,409.7525,409.1232,409.3929,6004.0
2025-06-09 15:15:00,409.84,409.84,409.4,409.4,3090.0,409.4029,409.4029,408.9634,408.9634,3090.0
2025-06-09 15:20:00,409.5,409.89,409.35,409.87,7618.0,409.0633,409.4529,408.9134,409.4329,7618.0
2025-06-09 15:25:00,409.87,409.99,409.78,409.84,2892.0,409.4329,409.5527,409.343,409.4029,2892.0
2025-06-09 15:30:00,409.72,409.83,409.32,409.74,11565.0,409.283,409.3929,408.8835,409.303,11565.0
2025-06-09 15:35:00,409.81,410.17,409.66,409.75,35084.0,409.3729,409.7326,409.2231,409.313,35084.0
2025-06-09 15:40:00,409.72,409.72,409.14,409.27,8572.0,409.283,409.283,408.7037,408.8335,8572.0
2025-06-09 15:45:00,409.27,409.91,409.23,409.67,12299.0,408.8335,409.4728,408.7936,409.2331,12299.0
2025-06-09 15:50:00,409.69,410.01,409.31,409.4,17895.0,409.2531,409.5727,408.8735,408.9634,17895.0
2025-06-09 15:55:00,409.36,409.55,408.34,408.46,67208.0,408.9234,409.1132,407.9045,408.0244,67208.0
2025-06-10 09:30:00,411.41,418.0,410.53,417.38,74819.0,410.9712,417.5542,410.0922,416.9349,74819.0
2025-06-10 09:35:00,417.01,417.34,409.85,410.44,23474.0,416.5653,416.8949,409.4129,410.0023,23474.0
2025-06-10 09:40:00,410.42,411.12,407.87,408.08,57077.0,409.9823,410.6815,407.435,407.6448,57077.0
2025-06-10 09:45:00,408.34,410.61,406.73,410.29,32364.0,407.9045,410.1721,406.2962,409.8524,32364.0
2025-06-10 09:50:00,410.26,410.81,409.71,410.54,11048.0,409.8225,410.3719,409.273,410.1022,11048.0
2025-06-10 09:55:00,410.83,411.32,410.24,411.2,8829.0,410.3919,410.8813,409.8025,410.7615,8829.0
2025-06-10 10:00:00,411.17,413.15,409.8,411.37,21908.0,410.7315,412.7094,409.363,410.9313,21908.0
2025-06-10 10:05:00,411.52,413.95,411.52,412.41,7326.0,411.0811,413.5085,411.0811,411.9702,7326.0
2025-06-10 10:10:00,412.79,415.33,412.67,414.53,29525.0,412.3498,414.8871,412.2299,414.0879,29525.0
2025-06-10 10:15:00,414.55,415.5,413.79,414.43,18530.0,414.1079,415.0569,413.3487,413.988,18530.0
2025-06-10 10:20:00,414.44,415.88,414.26,415.19,7783.0,413.998,415.4365,413.8182,414.7472,7783.0
2025-06-10 10:25:00,414.76,416.97,414.76,416.64,9139.0,414.3177,416.5253,414.3177,416.1957,9139.0
2025-06-10 10:30:00,416.72,416.99,415.05,416.28,28311.0,416.2756,416.5453,414.6074,415.836,28311.0
2025-06-10 10:35:00,416.54,417.81,416.15,417.81,15860.0,416.0958,417.3644,415.7062,417.3644,15860.0
2025-06-10 10:40:00,417.25,417.48,416.3,417.04,31528.0,416.805,417.0348,415.856,416.5952,31528.0
2025-06-10 10:45:00,416.82,418.67,416.82,418.2,19849.0,416.3755,418.2235,416.3755,417.754,19849.0
2025-06-10 10:50:00,418.2,418.8,417.82,418.11,22274.0,417.754,418.3534,417.3744,417.6641,22274.0
2025-06-10 10:55:00,418.0,418.54,417.78,418.37,18575.0,417.5542,418.0936,417.3344,417.9238,18575.0
2025-06-10 11:00:00,418.34,419.46,418.31,419.05,19147.0,417.8938,419.0126,417.8639,418.6031,19147.0
2025-06-10 11:05:00,419.05,419.45,416.84,417.16,30328.0,418.6031,419.0027,416.3954,416.7151,30328.0
2025-06-10 11:10:00,417.2,417.65,416.92,417.64,6712.0,416.7551,417.2046,416.4754,417.1946,6712.0
2025-06-10 11:15:00,417.43,418.45,416.98,417.17,26157.0,416.9848,418.0037,416.5353,416.7251,26157.0
2025-06-10 11:20:00,417.03,418.8,416.91,418.28,18267.0,416.5852,418.3534,416.4654,417.8339,18267.0
2025-06-10 11:25:00,418.46,419.49,418.46,419.1,10097.0,418.0137,419.0426,418.0137,418.653,10097.0
2025-06-10 11:30:00,419.1,419.72,418.38,418.83,15896.0,418.653,419.2724,417.9338,418.3833,15896.0
2025-06-10 11:35:00,418.83,419.97,417.66,417.75,28484.0,418.3833,419.5221,417.2146,417.3045,28484.0
2025-06-10 11:40:00,417.71,417.71,416.25,416.5,5610.0,417.2645,417.2645,415.8061,416.0558,5610.0
2025-06-10 11:45:00,416.81,417.1,416.61,416.84,4648.0,416.3655,416.6552,416.1657,416.3954,4648.0
2025-06-10 11:50:00,416.84,417.09,416.42,416.81,16789.0,416.3954,416.6452,415.9759,416.3655,16789.0
2025-06-10 11:55:00,416.81,417.06,415.86,416.51,51096.0,416.3655,416.6152,415.4165,416.0658,51096.0
2025-06-10 12:00:00,416.47,416.53,415.27,415.29,10935.0,416.0258,416.0858,414.8271,414.8471,10935.0
2025-06-10 12:05:00,415.39,415.91,415.17,415.52,10795.0,414.947,415.4664,414.7272,415.0769,10795.0
2025-06-10 12:10:00,415.69,416.21,415.54,416.16,19133.0,415.2467,415.7661,415.0968,415.7162,19133.0
2025-06-10 12:15:00,416.19,416.47,415.84,415.84,2871.0,415.7461,416.0258,415.3965,415.3965,2871.0
2025-06-10 12:20:00,415.56,416.15,414.93,416.15,9139.0,415.1168,415.7062,414.4875,415.7062,9139.0
2025-06-10 12:25:00,416.15,416.65,416.03,416.65,4191.0,415.7062,416.2056,415.5863,416.2056,4191.0
2025-06-10 12:30:00,416.69,417.03,416.17,416.18,8343.0,416.2456,416.5852,415.7262,415.7361,8343.0
2025-06-10 12:35:00,416.4,416.52,415.98,416.05,3720.0,415.9559,416.0758,415.5364,415.6063,3720.0
2025-06-10 12:40:00,416.09,416.09,415.16,415.27,7208.0,415.6462,415.6462,414.7172,414.8271,7208.0
2025-06-10 12:45:00,415.28,416.0,414.93,415.62,11282.0,414.8371,415.5563,414.4875,415.1767,11282.0
2025-06-10 12:50:00,415.43,415.86,415.25,415.37,11441.0,414.9869,415.4165,414.8071,414.927,11441.0
2025-06-10 12:55:00,415.3,416.06,415.28,415.94,11403.0,414.8571,415.6163,414.8371,415.4964,11403.0
2025-06-10 13:00:00,415.71,415.95,415.19,415.36,32496.0,415.2666,415.5064,414.7472,414.917,32496.0
2025-06-10 13:05:00,415.3,415.79,414.85,414.92,5368.0,414.8571,415.3466,414.4076,414.4775,5368.0
2025-06-10 13:10:00,414.83,415.74,414.68,415.68,15484.0,414.3876,415.2966,414.2377,415.2367,15484.0
2025-06-10 13:15:00,415.73,416.46,415.3,416.3,9713.0,415.2866,416.0158,414.8571,415.856,9713.0
2025-06-10 13:20:00,416.27,416.59,415.9,416.38,3142.0,415.8261,416.1457,415.4564,415.9359,3142.0
2025-06-10 13:25:00,416.52,416.55,416.07,416.46,7155.0,416.0758,416.1058,415.6263,416.0158,7155.0
2025-06-10 13:30:00,416.45,416.45,416.07,416.31,700.0,416.0059,416.0059,415.6263,415.866,700.0
2025-06-10 13:35:00,416.53,416.58,415.9,416.43,2577.0,416.0858,416.1357,415.4564,415.9859,2577.0
2025-06-10 13:40:00,416.28,416.28,415.9,416.0,2031.0,415.836,415.836,415.4564,415.5563,2031.0
2025-06-10 13:45:00,416.21,416.31,415.84,415.88,3512.0,415.7661,415.866,415.3965,415.4365,3512.0
2025-06-10 13:50:00,415.92,416.1,415.3,415.35,3344.0,415.4764,415.6562,414.8571,414.907,3344.0
2025-06-10 13:55:00,415.52,415.59,415.18,415.18,2508.0,415.0769,415.1468,414.7372,414.7372,2508.0
2025-06-10 14:00:00,415.0,415.01,414.08,414.09,5037.0,414.5574,414.5674,413.6384,413.6484,5037.0
2025-06-10 14:05:00,413.82,414.17,413.62,413.63,3041.0,413.3787,413.7283,413.1789,413.1889,3041.0
2025-06-10 14:10:00,413.8,414.02,413.57,414.01,2787.0,413.3587,413.5784,413.1289,413.5685,2787.0
2025-06-10 14:15:00,414.01,414.22,413.3,413.3,5123.0,413.5685,413.7782,412.8592,412.8592,5123.0
2025-06-10 14:20:00,413.5,413.7,413.24,413.53,2739.0,413.059,413.2588,412.7993,413.089,2739.0
2025-06-10 14:25:00,413.66,413.7,412.94,413.21,3703.0,413.2188,413.2588,412.4996,412.7693,3703.0
2025-06-10 14:30:00,413.13,413.3,412.71,412.86,5060.0,412.6894,412.8592,412.2698,412.4197,5060.0
2025-06-10 14:35:00,412.97,413.01,412.67,412.94,3552.0,412.5296,412.5695,412.2299,412.4996,3552.0
2025-06-10 14:40:00,412.89,412.89,412.31,412.7,8814.0,412.4497,412.4497,411.8703,412.2599,8814.0
2025-06-10 14:45:00,412.69,412.87,412.4,412.61,8276.0,412.2499,412.4297,411.9602,412.17,8276.0
2025-06-10 14:50:00,412.49,413.57,412.47,413.57,20549.0,412.0501,413.1289,412.0301,413.1289,20549.0
2025-06-10 14:55:00,413.52,414.43,413.52,413.99,11598.0,413.079,413.988,413.079,413.5485,11598.0
2025-06-10 15:00:00,413.98,414.36,413.84,414.12,11862.0,413.5385,413.9181,413.3986,413.6783,11862.0
2025-06-10 15:05:00,414.16,414.46,413.68,414.03,9272.0,413.7183,414.018,413.2388,413.5884,9272.0
2025-06-10 15:10:00,414.06,414.21,413.9,413.99,5311.0,413.6184,413.7682,413.4586,413.5485,5311.0
2025-06-10 15:15:00,414.1,414.27,413.74,413.87,10254.0,413.6584,413.8282,413.2987,413.4286,10254.0
2025-06-10 15:20:00,413.88,413.92,412.89,413.17,19123.0,413.4386,413.4786,412.4497,412.7294,19123.0
2025-06-10 15:25:00,413.33,413.57,412.72,412.91,9257.0,412.8892,413.1289,412.2798,412.4696,9257.0
2025-06-10 15:30:00,412.88,412.88,411.93,412.33,10210.0,412.4397,412.4397,411.4907,411.8903,10210.0
2025-06-10 15:35:00,412.32,412.69,411.98,411.99,8666.0,411.8803,412.2499,411.5406,411.5506,8666.0
2025-06-10 15:40:00,412.23,412.44,411.88,412.31,7769.0,411.7904,412.0001,411.4407,411.8703,7769.0
2025-06-10 15:45:00,412.39,413.17,412.39,412.44,29935.0,411.9502,412.7294,411.9502,412.0001,29935.0
2025-06-10 15:50:00,412.57,414.01,412.27,413.94,21424.0,412.13,413.5685,411.8303,413.4985,21424.0
2025-06-10 15:55:00,413.94,414.81,413.94,414.68,61518.0,413.4985,414.3676,413.4985,414.2377,61518.0
2025-06-11 09:30:00,415.84,423.58,415.5,423.57,93476.0,415.3965,423.1283,415.0569,423.1183,93476.0
2025-06-11 09:35:00,423.4,424.51,420.03,420.57,121756.0,422.9484,424.0573,419.582,420.1215,121756.0
2025-06-11 09:40:00,420.49,420.79,418.33,419.27,19001.0,420.0415,420.3412,417.8839,418.8229,19001.0
2025-06-11 09:45:00,419.29,419.69,418.0,418.11,16559.0,418.8428,419.2424,417.5542,417.6641,16559.0
2025-06-11 09:50:00,418.35,418.35,415.48,415.85,34117.0,417.9038,417.9038,415.0369,415.4065,34117.0
2025-06-11 09:55:00,416.06,417.71,415.79,417.64,20728.0,415.6163,417.2645,415.3466,417.1946,20728.0
2025-06-11 10:00:00,417.64,418.52,416.5,416.72,37104.0,417.1946,418.0737,416.0558,416.2756,37104.0
2025-06-11 10:05:00,416.71,417.21,415.72,416.56,12127.0,416.2656,416.765,415.2766,416.1157,12127.0
2025-06-11 10:10:00,416.71,418.26,416.71,417.62,30095.0,416.2656,417.8139,416.2656,417.1746,30095.0
2025-06-11 10:15:00,417.71,418.99,417.15,418.25,44784.0,417.2645,418.5431,416.7051,417.8039,44784.0
2025-06-11 10:20:00,418.41,419.62,418.41,419.61,14664.0,417.9638,419.1725,417.9638,419.1625,14664.0
2025-06-11 10:25:00,419.7,419.7,417.43,418.68,25304.0,419.2524,419.2524,416.9848,418.2335,25304.0
2025-06-11 10:30:00,418.62,418.65,417.6,417.94,23540.0,418.1735,418.2035,417.1546,417.4943,23540.0
2025-06-11 10:35:00,417.99,418.31,417.46,417.94,22925.0,417.5442,417.8639,417.0148,417.4943,22925.0
2025-06-11 10:40:00,417.83,418.42,416.49,417.03,24852.0,417.3844,417.9738,416.0458,416.5852,24852.0
2025-06-11 10:45:00,417.13,418.31,416.95,418.16,8839.0,416.6851,417.8639,416.5053,417.714,8839.0
2025-06-11 10:50:00,418.27,418.33,417.63,418.19,20833.0,417.8239,417.8839,417.1846,417.744,20833.0
2025-06-11 10:55:00,417.96,418.35,417.07,418.35,46266.0,417.5142,417.9038,416.6252,417.9038,46266.0
2025-06-11 11:00:00,418.29,418.74,417.71,418.15,15679.0,417.8439,418.2934,417.2645,417.704,15679.0
2025-06-11 11:05:00,418.14,418.22,417.51,417.96,33885.0,417.6941,417.774,417.0647,417.5142,33885.0
2025-06-11 11:10:00,418.14,418.54,417.38,417.75,29539.0,417.6941,418.0936,416.9349,417.3045,29539.0
2025-06-11 11:15:00,418.0,419.0,417.79,418.54,16313.0,417.5542,418.5531,417.3444,418.0936,16313.0
2025-06-11 11:20:00,418.62,419.22,418.4,418.7,15498.0,418.1735,418.7729,417.9538,418.2535,15498.0
2025-06-11 11:25:00,418.81,418.84,418.01,418.21,12377.0,418.3633,418.3933,417.5642,417.764,12377.0
2025-06-11 11:30:00,418.2,418.82,418.05,418.65,7976.0,417.754,418.3733,417.6042,418.2035,7976.0
2025-06-11 11:35:00,418.62,418.95,418.3,418.83,10849.0,418.1735,418.5032,417.8539,418.3833,10849.0
2025-06-11 11:40:00,418.4,419.35,418.4,419.34,10341.0,417.9538,418.9028,417.9538,418.8928,10341.0
2025-06-11 11:45:00,419.19,419.44,418.2,418.47,18172.0,418.7429,418.9927,417.754,418.0237,18172.0
2025-06-11 11:50:00,418.65,418.93,418.23,418.86,7801.0,418.2035,418.4832,417.784,418.4133,7801.0
2025-06-11 11:55:00,419.04,419.2,418.0,418.31,9055.0,418.5931,418.7529,417.5542,417.8639,9055.0
2025-06-11 12:00:00,418.26,418.53,416.79,416.79,15611.0,417.8139,418.0836,416.3455,416.3455,15611.0
2025-06-11 12:05:00,417.25,417.41,416.57,416.84,8384.0,416.805,416.9648,416.1257,416.3954,8384.0
2025-06-11 12:10:00,417.09,417.74,416.51,417.54,10973.0,416.6452,417.2945,416.0658,417.0947,10973.0
2025-06-11 12:15:00,417.67,417.71,416.6,416.6,11762.0,417.2246,417.2645,416.1557,416.1557,11762.0
2025-06-11 12:20:00,417.01,417.31,416.5,417.15,41350.0,416.5653,416.8649,416.0558,416.7051,41350.0
2025-06-11 12:25:00,417.23,417.92,416.81,417.1,17866.0,416.785,417.4743,416.3655,416.6552,17866.0
2025-06-11 12:30:00,417.24,417.52,416.91,417.5,5764.0,416.795,417.0747,416.4654,417.0547,5764.0
2025-06-11 12:35:00,417.27,417.5,415.95,416.18,10872.0,416.825,417.0547,415.5064,415.7361,10872.0
2025-06-11 12:40:00,415.87,416.32,415.5,416.19,4603.0,415.4265,415.876,415.0569,415.7461,4603.0
2025-06-11 12:45:00,416.15,416.81,416.06,416.53,7351.0,415.7062,416.3655,415.6163,416.0858,7351.0
2025-06-11 12:50:00,416.37,416.63,415.79,416.12,7185.0,415.9259,416.1857,415.3466,415.6762,7185.0
2025-06-11 12:55:00,416.36,416.81,416.31,416.64,7226.0,415.916,416.3655,415.866,416.1957,7226.0
2025-06-11 13:00:00,416.4,416.76,416.4,416.58,8318.0,415.9559,416.3155,415.9559,416.1357,8318.0
2025-06-11 13:05:00,416.56,416.91,416.37,416.91,15551.0,416.1157,416.4654,415.9259,416.4654,15551.0
2025-06-11 13:10:00,416.91,417.23,416.73,417.01,9250.0,416.4654,416.785,416.2856,416.5653,9250.0
2025-06-11 13:15:00,417.03,417.72,417.03,417.36,6347.0,416.5852,417.2745,416.5852,416.9149,6347.0
2025-06-11 13:20:00,417.23,417.51,417.05,417.13,9199.0,416.785,417.0647,416.6052,416.6851,9199.0
2025-06-11 13:25:00,417.43,418.13,417.43,417.92,11793.0,416.9848,417.6841,416.9848,417.4743,11793.0
2025-06-11 13:30:00,418.12,418.31,417.24,417.51,6932.0,417.6741,417.8639,416.795,417.0647,6932.0
2025-06-11 13:35:00,417.53,417.53,417.0,417.3,6659.0,417.0847,417.0847,416.5553,416.855,6659.0
2025-06-11 13:40:00,417.37,417.38,415.88,416.26,14736.0,416.9249,416.9349,415.4365,415.8161,14736.0
2025-06-11 13:45:00,416.14,416.36,415.89,416.28,6985.0,415.6962,415.916,415.4465,415.836,6985.0
2025-06-11 13:50:00,416.0,416.37,415.77,415.77,4046.0,415.5563,415.9259,415.3266,415.3266,4046.0
2025-06-11 13:55:00,416.14,416.25,415.75,416.15,31436.0,415.6962,415.8061,415.3066,415.7062,31436.0
2025-06-11 14:00:00,416.15,416.51,414.28,414.5,28641.0,415.7062,416.0658,413.8382,414.0579,28641.0
2025-06-11 14:05:00,414.65,415.57,414.4,415.41,62151.0,414.2078,415.1268,413.958,414.967,62151.0
2025-06-11 14:10:00,415.06,415.68,414.54,414.54,17786.0,414.6173,415.2367,414.0979,414.0979,17786.0
2025-06-11 14:15:00,414.4,414.42,413.27,414.34,18161.0,413.958,413.978,412.8292,413.8981,18161.0
2025-06-11 14:20:00,414.26,414.74,413.92,414.45,8092.0,413.8182,414.2977,413.4786,414.008,8092.0
2025-06-11 14:25:00,414.34,414.98,413.95,414.26,9605.0,413.8981,414.5374,413.5085,413.8182,9605.0
2025-06-11 14:30:00,413.91,414.78,413.59,414.45,12268.0,413.4686,414.3376,413.1489,414.008,12268.0
2025-06-11 14:35:00,414.45,414.84,414.35,414.83,4285.0,414.008,414.3976,413.9081,414.3876,4285.0
2025-06-11 14:40:00,414.8,415.24,414.44,415.06,9426.0,414.3576,414.7971,413.998,414.6173,9426.0
2025-06-11 14:45:00,415.13,415.67,415.12,415.54,7721.0,414.6873,415.2267,414.6773,415.0968,7721.0
2025-06-11 14:50:00,415.67,415.67,415.19,415.36,13173.0,415.2267,415.2267,414.7472,414.917,13173.0
2025-06-11 14:55:00,415.37,415.58,415.05,415.45,20286.0,414.927,415.1368,414.6074,415.0069,20286.0
2025-06-11 15:00:00,415.55,415.63,414.63,415.11,21628.0,415.1068,415.1867,414.1878,414.6673,21628.0
2025-06-11 15:05:00,415.12,415.61,414.63,415.61,15717.0,414.6773,415.1668,414.1878,415.1668,15717.0
2025-06-11 15:10:00,415.64,415.76,414.87,414.99,9935.0,415.1967,415.3166,414.4275,414.5474,9935.0
2025-06-11 15:15:00,414.79,415.4,414.58,415.13,36310.0,414.3476,414.957,414.1379,414.6873,36310.0
2025-06-11 15:20:00,415.13,415.7,414.94,415.3,31353.0,414.6873,415.2567,414.4975,414.8571,31353.0
2025-06-11 15:25:00,415.38,415.92,415.2,415.64,23096.0,414.937,415.4764,414.7572,415.1967,23096.0
2025-06-11 15:30:00,415.45,415.91,415.06,415.23,15858.0,415.0069,415.4664,414.6173,414.7872,15858.0
2025-06-11 15:35:00,415.41,416.11,415.03,416.08,26124.0,414.967,415.6662,414.5874,415.6363,26124.0
2025-06-11 15:40:00,416.04,416.28,415.74,416.28,24413.0,415.5963,415.836,415.2966,415.836,24413.0
2025-06-11 15:45:00,416.16,416.17,414.83,414.93,36778.0,415.7162,415.7262,414.3876,414.4875,36778.0
2025-06-11 15:50:00,415.03,415.65,415.0,415.1,44248.0,414.5874,415.2067,414.5574,414.6573,44248.0
2025-06-11 15:55:00,415.1,415.73,414.57,415.16,85655.0,414.6573,415.2866,414.1279,414.7172,85655.0
2025-06-12 09:30:00,413.98,414.22,409.9,410.56,94466.0,413.5385,413.7782,409.4628,410.1221,94466.0
2025-06-12 09:35:00,410.44,414.46,410.43,414.11,34301.0,410.0023,414.018,409.9923,413.6684,34301.0
2025-06-12 09:40:00,414.0,414.43,412.75,413.26,11786.0,413.5585,413.988,412.3098,412.8193,11786.0
2025-06-12 09:45:00,413.0,413.0,411.22,411.26,11971.0,412.5595,412.5595,410.7814,410.8214,11971.0
2025-06-12 09:50:00,411.49,411.94,410.51,411.06,40635.0,411.0511,411.5007,410.0722,410.6216,40635.0
2025-06-12 09:55:00,411.17,412.21,411.17,411.84,18387.0,410.7315,411.7704,410.7315,411.4008,18387.0
2025-06-12 10:00:00,412.04,412.14,411.22,411.58,34083.0,411.6006,411.7005,410.7814,411.1411,34083.0
2025-06-12 10:05:00,411.58,413.3,411.29,412.01,48644.0,411.1411,412.8592,410.8514,411.5706,48644.0
2025-06-12 10:10:00,411.98,412.88,411.56,412.85,6928.0,411.5406,412.4397,411.1211,412.4097,6928.0
2025-06-12 10:15:00,412.85,414.3,412.84,413.94,2662.0,412.4097,413.8582,412.3997,413.4985,2662.0
2025-06-12 10:20:00,413.62,413.99,412.47,412.67,8322.0,413.1789,413.5485,412.0301,412.2299,8322.0
2025-06-12 10:25:00,412.73,415.44,412.65,415.34,7577.0,412.2898,414.9969,412.2099,414.897,7577.0
2025-06-12 10:30:00,415.16,415.39,414.64,415.19,2016.0,414.7172,414.947,414.1978,414.7472,2016.0
2025-06-12 10:35:00,415.04,415.83,414.63,415.44,9986.0,414.5974,415.3865,414.1878,414.9969,9986.0
2025-06-12 10:40:00,415.39,415.79,415.03,415.7,8184.0,414.947,415.3466,414.5874,415.2567,8184.0
2025-06-12 10:45:00,415.7,416.35,415.56,415.99,6058.0,415.2567,415.906,415.1168,415.5463,6058.0
2025-06-12 10:50:00,415.79,416.38,415.54,416.36,13183.0,415.3466,415.9359,415.0968,415.916,13183.0
2025-06-12 10:55:00,416.39,416.44,415.76,415.93,8115.0,415.9459,415.9959,415.3166,415.4864,8115.0
2025-06-12 11:00:00,415.57,416.45,415.55,416.45,9742.0,415.1268,416.0059,415.1068,416.0059,9742.0
2025-06-12 11:05:00,416.42,416.81,415.11,415.41,22683.0,415.9759,416.3655,414.6673,414.967,22683.0
2025-06-12 11:10:00,415.52,416.43,415.38,416.43,9287.0,415.0769,415.9859,414.937,415.9859,9287.0
2025-06-12 11:15:00,416.44,416.44,415.35,415.49,20924.0,415.9959,415.9959,414.907,415.0469,20924.0
2025-06-12 11:20:00,415.46,415.47,414.16,415.05,19166.0,415.0169,415.0269,413.7183,414.6074,19166.0
2025-06-12 11:25:00,414.72,415.1,413.97,414.15,13767.0,414.2777,414.6573,413.5285,413.7083,13767.0
2025-06-12 11:30:00,414.36,415.0,414.06,414.7,20365.0,413.9181,414.5574,413.6184,414.2577,20365.0
2025-06-12 11:35:00,414.79,414.98,414.14,414.17,4927.0,414.3476,414.5374,413.6983,413.7283,4927.0
2025-06-12 11:40:00,414.4,414.72,413.87,413.87,4198.0,413.958,414.2777,413.4286,413.4286,4198.0
2025-06-12 11:45:00,413.82,413.94,413.67,413.72,3845.0,413.3787,413.4985,413.2288,413.2788,3845.0
2025-06-12 11:50:00,413.81,413.82,412.86,413.19,8211.0,413.3687,413.3787,412.4197,412.7493,8211.0
2025-06-12 11:55:00,413.2,414.12,413.2,413.78,10907.0,412.7593,413.6783,412.7593,413.3387,10907.0
2025-06-12 12:00:00,413.98,414.96,413.87,414.24,14113.0,413.5385,414.5174,413.4286,413.7982,14113.0
2025-06-12 12:05:00,414.58,414.58,414.05,414.52,3864.0,414.1379,414.1379,413.6084,414.0779,3864.0
2025-06-12 12:10:00,414.52,414.87,414.4,414.67,5191.0,414.0779,414.4275,413.958,414.2278,5191.0
2025-06-12 12:15:00,414.58,415.05,414.32,414.7,4507.0,414.1379,414.6074,413.8781,414.2577,4507.0
2025-06-12 12:20:00,415.06,415.06,413.87,413.87,7301.0,414.6173,414.6173,413.4286,413.4286,7301.0
2025-06-12 12:25:00,414.0,414.88,413.79,414.88,10139.0,413.5585,414.4375,413.3487,414.4375,10139.0
2025-06-12 12:30:00,414.72,415.13,414.49,415.12,7497.0,414.2777,414.6873,414.0479,414.6773,7497.0
2025-06-12 12:35:00,415.13,415.63,414.94,415.43,8369.0,414.6873,415.1867,414.4975,414.9869,8369.0
2025-06-12 12:40:00,415.39,415.5,414.85,415.15,7266.0,414.947,415.0569,414.4076,414.7072,7266.0
2025-06-12 12:45:00,415.0,415.59,415.0,415.5,4643.0,414.5574,415.1468,414.5574,415.0569,4643.0
2025-06-12 12:50:00,415.49,415.69,415.25,415.52,2431.0,415.0469,415.2467,414.8071,415.0769,2431.0
2025-06-12 12:55:00,415.54,415.64,415.19,415.45,9491.0,415.0968,415.1967,414.7472,415.0069,9491.0
2025-06-12 13:00:00,415.46,415.92,415.36,415.67,4753.0,415.0169,415.4764,414.917,415.2267,4753.0
2025-06-12 13:05:00,415.84,415.92,415.48,415.71,20470.0,415.3965,415.4764,415.0369,415.2666,20470.0
2025-06-12 13:10:00,415.63,415.72,415.28,415.59,4872.0,415.1867,415.2766,414.8371,415.1468,4872.0
2025-06-12 13:15:00,415.28,415.79,415.22,415.7,3444.0,414.8371,415.3466,414.7772,415.2567,3444.0
2025-06-12 13:20:00,415.6,415.68,415.16,415.16,2816.0,415.1568,415.2367,414.7172,414.7172,2816.0
2025-06-12 13:25:00,415.11,415.44,414.63,414.88,4327.0,414.6673,414.9969,414.1878,414.4375,4327.0
2025-06-12 13:30:00,414.92,415.49,414.92,415.49,2400.0,414.4775,415.0469,414.4775,415.0469,2400.0
2025-06-12 13:35:00,415.43,415.7,415.17,415.49,9314.0,414.9869,415.2567,414.7272,415.0469,9314.0
2025-06-12 13:40:00,415.44,415.79,415.43,415.64,7062.0,414.9969,415.3466,414.9869,415.1967,7062.0
2025-06-12 13:45:00,415.59,416.07,415.59,415.65,12136.0,415.1468,415.6263,415.1468,415.2067,12136.0
2025-06-12 13:50:00,415.88,416.06,415.71,415.92,6480.0,415.4365,415.6163,415.2666,415.4764,6480.0
2025-06-12 13:55:00,415.83,416.22,415.64,415.81,8001.0,415.3865,415.7761,415.1967,415.3665,8001.0
2025-06-12 14:00:00,415.81,416.27,415.22,415.27,7410.0,415.3665,415.8261,414.7772,414.8271,7410.0
2025-06-12 14:05:00,415.49,415.7,415.34,415.35,3298.0,415.0469,415.2567,414.897,414.907,3298.0
2025-06-12 14:10:00,415.68,415.69,415.4,415.55,4827.0,415.2367,415.2467,414.957,415.1068,4827.0
2025-06-12 14:15:00,415.55,415.69,415.29,415.48,12764.0,415.1068,415.2467,414.8471,415.0369,12764.0
2025-06-12 14:20:00,415.39,415.69,415.28,415.32,13461.0,414.947,415.2467,414.8371,414.8771,13461.0
2025-06-12 14:25:00,415.36,415.57,415.08,415.39,8585.0,414.917,415.1268,414.6373,414.947,8585.0
2025-06-12 14:30:00,415.5,415.78,415.19,415.73,12581.0,415.0569,415.3366,414.7472,415.2866,12581.0
2025-06-12 14:35:00,415.67,416.01,415.66,415.8,5642.0,415.2267,415.5663,415.2167,415.3566,5642.0
2025-06-12 14:40:00,415.71,415.88,415.6,415.64,4050.0,415.2666,415.4365,415.1568,415.1967,4050.0
2025-06-12 14:45:00,415.52,415.84,415.38,415.84,5623.0,415.0769,415.3965,414.937,415.3965,5623.0
2025-06-12 14:50:00,415.77,416.03,415.59,415.73,7445.0,415.3266,415.5863,415.1468,415.2866,7445.0
2025-06-12 14:55:00,415.65,415.84,415.48,415.7,6410.0,415.2067,415.3965,415.0369,415.2567,6410.0
2025-06-12 15:00:00,415.66,415.66,415.45,415.45,4853.0,415.2167,415.2167,415.0069,415.0069,4853.0
2025-06-12 15:05:00,415.54,415.78,415.45,415.78,7027.0,415.0968,415.3366,415.0069,415.3366,7027.0
2025-06-12 15:10:00,415.73,415.78,415.43,415.46,13654.0,415.2866,415.3366,414.9869,415.0169,13654.0
2025-06-12 15:15:00,415.48,415.76,415.46,415.68,13939.0,415.0369,415.3166,415.0169,415.2367,13939.0
2025-06-12 15:20:00,415.61,415.68,414.79,414.84,18891.0,415.1668,415.2367,414.3476,414.3976,18891.0
2025-06-12 15:25:00,414.9,415.02,414.56,414.96,6131.0,414.4575,414.5774,414.1179,414.5174,6131.0
2025-06-12 15:30:00,414.9,415.09,414.75,414.99,6056.0,414.4575,414.6473,414.3077,414.5474,6056.0
2025-06-12 15:35:00,414.99,415.06,414.65,414.65,3869.0,414.5474,414.6173,414.2078,414.2078,3869.0
2025-06-12 15:40:00,414.78,414.86,414.52,414.61,9217.0,414.3376,414.4176,414.0779,414.1678,9217.0
2025-06-12 15:45:00,414.58,414.58,413.91,413.96,11482.0,414.1379,414.1379,413.4686,413.5185,11482.0
2025-06-12 15:50:00,413.94,414.19,413.63,413.69,20667.0,413.4985,413.7483,413.1889,413.2488,20667.0
2025-06-12 15:55:00,413.86,415.33,413.84,415.32,55608.0,413.4186,414.8871,413.3986,414.8771,55608.0
2025-06-13 09:30:00,410.37,413.33,408.68,412.08,75739.0,410.37,413.33,408.68,412.08,75739.0
2025-06-13 09:35:00,412.02,412.04,410.0,411.99,26869.0,412.02,412.04,410.0,411.99,26869.0
2025-06-13 09:40:00,410.41,412.21,409.69,410.5,36038.0,410.41,412.21,409.69,410.5,36038.0
2025-06-13 09:45:00,410.46,411.05,409.95,410.21,18328.0,410.46,411.05,409.95,410.21,18328.0
2025-06-13 09:50:00,409.94,411.37,409.09,411.19,16542.0,409.94,411.37,409.09,411.19,16542.0
2025-06-13 09:55:00,411.05,411.19,410.03,410.03,21626.0,411.05,411.19,410.03,410.03,21626.0
2025-06-13 10:00:00,409.82,410.29,409.56,409.78,21650.0,409.82,410.29,409.56,409.78,21650.0
2025-06-13 10:05:00,410.0,410.44,408.2,408.21,14364.0,410.0,410.44,408.2,408.21,14364.0
2025-06-13 10:10:00,408.55,409.63,407.78,409.19,18362.0,408.55,409.63,407.78,409.19,18362.0
2025-06-13 10:15:00,409.17,409.28,408.42,408.43,8883.0,409.17,409.28,408.42,408.43,8883.0
2025-06-13 10:20:00,408.46,409.19,408.41,409.08,9664.0,408.46,409.19,408.41,409.08,9664.0
2025-06-13 10:25:00,408.93,409.49,408.12,408.38,48156.0,408.93,409.49,408.12,408.38,48156.0
2025-06-13 10:30:00,408.58,409.21,408.38,409.03,22145.0,408.58,409.21,408.38,409.03,22145.0
2025-06-13 10:35:00,408.84,409.22,408.27,408.87,28035.0,408.84,409.22,408.27,408.87,28035.0
2025-06-13 10:40:00,409.1,409.54,408.68,408.7,19217.0,409.1,409.54,408.68,408.7,19217.0
2025-06-13 10:45:00,408.81,409.21,408.27,408.55,15696.0,408.81,409.21,408.27,408.55,15696.0
2025-06-13 10:50:00,408.42,408.84,407.66,408.67,9871.0,408.42,408.84,407.66,408.67,9871.0
2025-06-13 10:55:00,408.98,409.62,408.79,409.25,18086.0,408.98,409.62,408.79,409.25,18086.0
2025-06-13 11:00:00,409.12,409.12,408.46,408.46,8115.0,409.12,409.12,408.46,408.46,8115.0
2025-06-13 11:05:00,408.71,409.54,408.71,409.13,30289.0,408.71,409.54,408.71,409.13,30289.0
2025-06-13 11:10:00,408.94,409.04,408.01,408.2,15738.0,408.94,409.04,408.01,408.2,15738.0
2025-06-13 11:15:00,408.22,409.2,408.21,408.73,11105.0,408.22,409.2,408.21,408.73,11105.0
2025-06-13 11:20:00,408.94,409.67,408.5,409.44,19997.0,408.94,409.67,408.5,409.44,19997.0
2025-06-13 11:25:00,409.4,409.75,409.33,409.75,5707.0,409.4,409.75,409.33,409.75,5707.0
2025-06-13 11:30:00,409.93,410.6,409.93,410.01,9243.0,409.93,410.6,409.93,410.01,9243.0
2025-06-13 11:35:00,410.38,410.38,409.5,409.51,14341.0,410.38,410.38,409.5,409.51,14341.0
2025-06-13 11:40:00,409.75,410.51,409.61,410.49,12872.0,409.75,410.51,409.61,410.49,12872.0
2025-06-13 11:45:00,410.51,411.04,409.83,410.81,42374.0,410.51,411.04,409.83,410.81,42374.0
2025-06-13 11:50:00,410.94,411.13,410.83,411.08,3164.0,410.94,411.13,410.83,411.08,3164.0
2025-06-13 11:55:00,410.94,410.94,410.61,410.72,3488.0,410.94,410.94,410.61,410.72,3488.0
2025-06-13 12:00:00,410.79,411.08,410.51,410.55,9749.0,410.79,411.08,410.51,410.55,9749.0
2025-06-13 12:05:00,410.38,410.85,410.17,410.73,4185.0,410.38,410.85,410.17,410.73,4185.0
2025-06-13 12:10:00,410.95,411.31,410.92,411.21,7437.0,410.95,411.31,410.92,411.21,7437.0
2025-06-13 12:15:00,411.01,411.36,410.95,411.34,4748.0,411.01,411.36,410.95,411.34,4748.0
2025-06-13 12:20:00,411.19,411.27,410.89,410.89,5208.0,411.19,411.27,410.89,410.89,5208.0
2025-06-13 12:25:00,411.03,411.04,410.02,410.56,20116.0,411.03,411.04,410.02,410.56,20116.0
2025-06-13 12:30:00,410.62,410.91,410.3,410.86,5985.0,410.62,410.91,410.3,410.86,5985.0
2025-06-13 12:35:00,410.91,410.91,409.8,409.8,14046.0,410.91,410.91,409.8,409.8,14046.0
2025-06-13 12:40:00,409.67,409.95,409.51,409.82,8475.0,409.67,409.95,409.51,409.82,8475.0
2025-06-13 12:45:00,409.72,409.82,408.87,408.87,5863.0,409.72,409.82,408.87,408.87,5863.0
2025-06-13 12:50:00,408.86,409.47,408.85,409.44,8786.0,408.86,409.47,408.85,409.44,8786.0
2025-06-13 12:55:00,409.54,409.74,409.42,409.48,6018.0,409.54,409.74,409.42,409.48,6018.0
2025-06-13 13:00:00,409.48,409.71,409.12,409.12,3438.0,409.48,409.71,409.12,409.12,3438.0
2025-06-13 13:05:00,409.37,409.37,408.88,409.01,3195.0,409.37,409.37,408.88,409.01,3195.0
2025-06-13 13:10:00,409.01,409.23,408.82,409.07,20335.0,409.01,409.23,408.82,409.07,20335.0
2025-06-13 13:15:00,408.97,409.44,408.91,409.43,5497.0,408.97,409.44,408.91,409.43,5497.0
2025-06-13 13:20:00,409.45,409.89,409.17,409.3,3202.0,409.45,409.89,409.17,409.3,3202.0
2025-06-13 13:25:00,409.3,409.31,408.57,408.57,2550.0,409.3,409.31,408.57,408.57,2550.0
2025-06-13 13:30:00,408.41,408.96,408.41,408.71,2027.0,408.41,408.96,408.41,408.71,2027.0
2025-06-13 13:35:00,408.75,408.91,407.93,408.05,4404.0,408.75,408.91,407.93,408.05,4404.0
2025-06-13 13:40:00,408.02,408.26,407.52,407.87,4834.0,408.02,408.26,407.52,407.87,4834.0
2025-06-13 13:45:00,407.87,407.92,407.38,407.53,16339.0,407.87,407.92,407.38,407.53,16339.0
2025-06-13 13:50:00,407.52,408.02,407.44,407.81,9113.0,407.52,408.02,407.44,407.81,9113.0
2025-06-13 13:55:00,407.71,407.78,407.4,407.72,5986.0,407.71,407.78,407.4,407.72,5986.0
2025-06-13 14:00:00,407.7,408.33,406.85,406.86,11029.0,407.7,408.33,406.85,406.86,11029.0
2025-06-13 14:05:00,407.0,407.11,406.31,406.61,27232.0,407.0,407.11,406.31,406.61,27232.0
2025-06-13 14:10:00,406.52,406.52,406.03,406.2,4891.0,406.52,406.52,406.03,406.2,4891.0
2025-06-13 14:15:00,406.09,406.09,405.42,405.61,7090.0,406.09,406.09,405.42,405.61,7090.0
2025-06-13 14:20:00,405.64,405.95,404.81,404.87,23059.0,405.64,405.95,404.81,404.87,23059.0
2025-06-13 14:25:00,404.85,405.24,404.07,404.39,6441.0,404.85,405.24,404.07,404.39,6441.0
2025-06-13 14:30:00,404.45,404.73,403.8,404.2,5435.0,404.45,404.73,403.8,404.2,5435.0
2025-06-13 14:35:00,404.06,404.06,403.29,403.49,6433.0,404.06,404.06,403.29,403.49,6433.0
2025-06-13 14:40:00,403.33,403.84,402.88,402.91,10300.0,403.33,403.84,402.88,402.91,10300.0
2025-06-13 14:45:00,402.8,403.17,402.8,402.86,34169.0,402.8,403.17,402.8,402.86,34169.0
2025-06-13 14:50:00,402.9,403.38,402.82,403.27,14323.0,402.9,403.38,402.82,403.27,14323.0
2025-06-13 14:55:00,403.32,404.1,403.13,403.58,31070.0,403.32,404.1,403.13,403.58,31070.0
2025-06-13 15:00:00,403.61,403.73,402.91,403.52,10439.0,403.61,403.73,402.91,403.52,10439.0
2025-06-13 15:05:00,403.62,403.87,403.5,403.79,11076.0,403.62,403.87,403.5,403.79,11076.0
2025-06-13 15:10:00,403.74,404.37,403.57,404.26,4167.0,403.74,404.37,403.57,404.26,4167.0
2025-06-13 15:15:00,404.34,404.34,403.37,403.37,3731.0,404.34,404.34,403.37,403.37,3731.0
2025-06-13 15:20:00,403.23,403.64,403.13,403.19,3583.0,403.23,403.64,403.13,403.19,3583.0
2025-06-13 15:25:00,403.19,403.21,402.57,402.87,6357.0,403.19,403.21,402.57,402.87,6357.0
2025-06-13 15:30:00,402.98,402.98,402.21,402.63,6957.0,402.98,402.98,402.21,402.63,6957.0
2025-06-13 15:35:00,402.67,403.32,402.59,402.72,16437.0,402.67,403.32,402.59,402.72,16437.0
2025-06-13 15:40:00,402.66,402.88,401.97,402.04,15338.0,402.66,402.88,401.97,402.04,15338.0
2025-06-13 15:45:00,401.97,402.72,401.56,402.63,18994.0,401.97,402.72,401.56,402.63,18994.0
2025-06-13 15:50:00,402.68,402.79,401.79,401.92,19595.0,402.68,402.79,401.79,401.92,19595.0
2025-06-13 15:55:00,401.71,402.76,401.66,402.72,97713.0,401.71,402.76,401.66,402.72,97713.0
2025-06-16 09:30:00,406.88,406.88,397.2,398.91,52622.0,406.88,406.88,397.2,398.91,52622.0
2025-06-16 09:35:00,398.84,401.49,398.53,401.49,11194.0,398.84,401.49,398.53,401.49,11194.0
2025-06-16 09:40:00,400.79,403.26,400.73,402.69,14164.0,400.79,403.26,400.73,402.69,14164.0
2025-06-16 09:45:00,402.28,404.99,401.92,404.97,16878.0,402.28,404.99,401.92,404.97,16878.0
2025-06-16 09:50:00,404.98,405.28,403.45,404.92,11391.0,404.98,405.28,403.45,404.92,11391.0
2025-06-16 09:55:00,404.5,405.31,403.82,404.58,19027.0,404.5,405.31,403.82,404.58,19027.0
2025-06-16 10:00:00,404.83,405.1,404.02,404.45,20222.0,404.83,405.1,404.02,404.45,20222.0
2025-06-16 10:05:00,404.45,404.87,403.04,403.12,18847.0,404.45,404.87,403.04,403.12,18847.0
2025-06-16 10:10:00,404.34,404.53,402.64,403.56,15057.0,404.34,404.53,402.64,403.56,15057.0
2025-06-16 10:15:00,403.56,404.69,403.45,404.67,13816.0,403.56,404.69,403.45,404.67,13816.0
2025-06-16 10:20:00,404.67,405.84,404.67,405.52,27293.0,404.67,405.84,404.67,405.52,27293.0
2025-06-16 10:25:00,405.55,406.04,405.42,405.87,8016.0,405.55,406.04,405.42,405.87,8016.0
2025-06-16 10:30:00,405.92,406.1,405.59,405.69,22372.0,405.92,406.1,405.59,405.69,22372.0
2025-06-16 10:35:00,405.61,405.97,405.22,405.47,26377.0,405.61,405.97,405.22,405.47,26377.0
2025-06-16 10:40:00,405.47,405.83,404.91,405.64,28016.0,405.47,405.83,404.91,405.64,28016.0
2025-06-16 10:45:00,405.5,406.31,405.47,405.81,22307.0,405.5,406.31,405.47,405.81,22307.0
2025-06-16 10:50:00,405.64,406.38,405.54,405.88,6615.0,405.64,406.38,405.54,405.88,6615.0
2025-06-16 10:55:00,406.01,406.2,403.76,404.02,20751.0,406.01,406.2,403.76,404.02,20751.0
2025-06-16 11:00:00,403.61,404.26,402.01,402.32,15087.0,403.61,404.26,402.01,402.32,15087.0
2025-06-16 11:05:00,402.03,402.1,401.09,401.09,24826.0,402.03,402.1,401.09,401.09,24826.0
2025-06-16 11:10:00,401.04,401.26,400.47,401.03,4669.0,401.04,401.26,400.47,401.03,4669.0
2025-06-16 11:15:00,401.03,401.44,400.65,401.3,12417.0,401.03,401.44,400.65,401.3,12417.0
2025-06-16 11:20:00,401.31,401.6,400.59,400.66,7172.0,401.31,401.6,400.59,400.66,7172.0
2025-06-16 11:25:00,400.67,400.67,399.8,400.12,11529.0,400.67,400.67,399.8,400.12,11529.0
2025-06-16 11:30:00,400.19,400.62,399.66,399.66,6670.0,400.19,400.62,399.66,399.66,6670.0
2025-06-16 11:35:00,399.66,400.02,399.25,399.87,8015.0,399.66,400.02,399.25,399.87,8015.0
2025-06-16 11:40:00,399.86,400.6,399.67,400.28,8000.0,399.86,400.6,399.67,400.28,8000.0
2025-06-16 11:45:00,400.24,400.57,399.76,400.27,6411.0,400.24,400.57,399.76,400.27,6411.0
2025-06-16 11:50:00,400.5,400.82,400.13,400.31,10926.0,400.5,400.82,400.13,400.31,10926.0
2025-06-16 11:55:00,400.32,400.86,400.05,400.7,8646.0,400.32,400.86,400.05,400.7,8646.0
2025-06-16 12:00:00,400.7,401.31,400.7,401.12,5649.0,400.7,401.31,400.7,401.12,5649.0
2025-06-16 12:05:00,401.18,401.44,400.99,401.21,7010.0,401.18,401.44,400.99,401.21,7010.0
2025-06-16 12:10:00,401.21,401.96,401.2,401.96,5313.0,401.21,401.96,401.2,401.96,5313.0
2025-06-16 12:15:00,401.91,402.5,401.8,402.19,7936.0,401.91,402.5,401.8,402.19,7936.0
2025-06-16 12:20:00,402.17,403.11,402.11,403.11,12028.0,402.17,403.11,402.11,403.11,12028.0
2025-06-16 12:25:00,403.03,403.04,402.6,402.94,14813.0,403.03,403.04,402.6,402.94,14813.0
2025-06-16 12:30:00,402.84,402.84,402.06,402.06,7356.0,402.84,402.84,402.06,402.06,7356.0
2025-06-16 12:35:00,401.78,402.55,401.78,402.38,3373.0,401.78,402.55,401.78,402.38,3373.0
2025-06-16 12:40:00,402.33,402.46,402.0,402.0,4205.0,402.33,402.46,402.0,402.0,4205.0
2025-06-16 12:45:00,402.04,402.65,402.03,402.64,4204.0,402.04,402.65,402.03,402.64,4204.0
2025-06-16 12:50:00,402.7,402.87,402.49,402.72,5381.0,402.7,402.87,402.49,402.72,5381.0
2025-06-16 12:55:00,402.78,402.81,402.27,402.4,3883.0,402.78,402.81,402.27,402.4,3883.0
2025-06-16 13:00:00,402.4,402.61,402.26,402.61,4595.0,402.4,402.61,402.26,402.61,4595.0
2025-06-16 13:05:00,402.56,402.56,402.23,402.36,2781.0,402.56,402.56,402.23,402.36,2781.0
2025-06-16 13:10:00,402.59,402.93,402.44,402.83,11675.0,402.59,402.93,402.44,402.83,11675.0
2025-06-16 13:15:00,402.83,403.29,402.72,403.28,7691.0,402.83,403.29,402.72,403.28,7691.0
2025-06-16 13:20:00,403.42,404.12,403.39,404.12,38148.0,403.42,404.12,403.39,404.12,38148.0
2025-06-16 13:25:00,404.52,405.98,404.52,405.74,11779.0,404.52,405.98,404.52,405.74,11779.0
2025-06-16 13:30:00,405.83,406.2,405.54,406.16,10104.0,405.83,406.2,405.54,406.16,10104.0
2025-06-16 13:35:00,406.1,406.1,405.11,405.34,7446.0,406.1,406.1,405.11,405.34,7446.0
2025-06-16 13:40:00,405.31,405.33,404.71,405.22,5481.0,405.31,405.33,404.71,405.22,5481.0
2025-06-16 13:45:00,405.23,405.36,404.85,405.0,6674.0,405.23,405.36,404.85,405.0,6674.0
2025-06-16 13:50:00,405.23,405.23,404.68,404.93,4294.0,405.23,405.23,404.68,404.93,4294.0
2025-06-16 13:55:00,405.02,405.19,404.58,404.99,2338.0,405.02,405.19,404.58,404.99,2338.0
2025-06-16 14:00:00,405.0,405.05,404.61,405.04,5529.0,405.0,405.05,404.61,405.04,5529.0
2025-06-16 14:05:00,405.05,405.22,404.8,404.8,4637.0,405.05,405.22,404.8,404.8,4637.0
2025-06-16 14:10:00,404.79,405.25,404.75,405.16,11809.0,404.79,405.25,404.75,405.16,11809.0
2025-06-16 14:15:00,405.14,405.14,404.71,404.9,2909.0,405.14,405.14,404.71,404.9,2909.0
2025-06-16 14:20:00,404.83,405.25,404.82,405.18,2752.0,404.83,405.25,404.82,405.18,2752.0
2025-06-16 14:25:00,405.07,405.2,404.65,404.77,5351.0,405.07,405.2,404.65,404.77,5351.0
2025-06-16 14:30:00,404.78,404.94,404.6,404.73,7578.0,404.78,404.94,404.6,404.73,7578.0
2025-06-16 14:35:00,404.58,404.63,404.3,404.52,2257.0,404.58,404.63,404.3,404.52,2257.0
2025-06-16 14:40:00,404.52,404.67,404.49,404.67,1902.0,404.52,404.67,404.49,404.67,1902.0
2025-06-16 14:45:00,404.63,404.73,404.44,404.56,2807.0,404.63,404.73,404.44,404.56,2807.0
2025-06-16 14:50:00,404.55,405.33,404.54,405.25,14878.0,404.55,405.33,404.54,405.25,14878.0
2025-06-16 14:55:00,405.42,405.59,405.27,405.53,14760.0,405.42,405.59,405.27,405.53,14760.0
2025-06-16 15:00:00,405.31,405.68,405.18,405.24,16813.0,405.31,405.68,405.18,405.24,16813.0
2025-06-16 15:05:00,405.22,405.39,405.04,405.15,10121.0,405.22,405.39,405.04,405.15,10121.0
2025-06-16 15:10:00,405.04,405.4,404.73,405.14,9388.0,405.04,405.4,404.73,405.14,9388.0
2025-06-16 15:15:00,405.14,405.2,404.83,404.83,9673.0,405.14,405.2,404.83,404.83,9673.0
2025-06-16 15:20:00,404.88,405.4,404.56,404.72,17378.0,404.88,405.4,404.56,404.72,17378.0
2025-06-16 15:25:00,404.63,404.96,404.22,404.34,10332.0,404.63,404.96,404.22,404.34,10332.0
2025-06-16 15:30:00,404.21,404.79,404.16,404.61,14968.0,404.21,404.79,404.16,404.61,14968.0
2025-06-16 15:35:00,404.56,404.88,404.42,404.86,8271.0,404.56,404.88,404.42,404.86,8271.0
2025-06-16 15:40:00,404.86,404.94,404.66,404.89,9931.0,404.86,404.94,404.66,404.89,9931.0
2025-06-16 15:45:00,404.94,405.22,404.79,404.96,10541.0,404.94,405.22,404.79,404.96,10541.0
2025-06-16 15:50:00,404.87,405.37,404.64,405.08,24661.0,404.87,405.37,404.64,405.08,24661.0
2025-06-16 15:55:00,405.13,405.24,404.69,405.08,55224.0,405.13,405.24,404.69,405.08,55224.0
2025-06-17 09:30:00,400.0,403.56,399.0,400.27,77649.0,400.0,403.56,399.0,400.27,77649.0
2025-06-17 09:35:00,400.1,401.92,398.54,401.78,14261.0,400.1,401.92,398.54,401.78,14261.0
2025-06-17 09:40:00,401.72,401.77,399.83,401.27,14222.0,401.72,401.77,399.83,401.27,14222.0
2025-06-17 09:45:00,400.95,402.05,398.79,399.5,29974.0,400.95,402.05,398.79,399.5,29974.0
2025-06-17 09:50:00,399.83,400.57,398.49,398.95,16690.0,399.83,400.57,398.49,398.95,16690.0
2025-06-17 09:55:00,398.96,401.11,398.96,401.07,17221.0,398.96,401.11,398.96,401.07,17221.0
2025-06-17 10:00:00,401.06,401.16,399.42,400.36,14550.0,401.06,401.16,399.42,400.36,14550.0
2025-06-17 10:05:00,400.58,400.82,399.46,399.78,23593.0,400.58,400.82,399.46,399.78,23593.0
2025-06-17 10:10:00,400.04,401.15,399.71,400.68,7819.0,400.04,401.15,399.71,400.68,7819.0
2025-06-17 10:15:00,400.68,400.98,400.19,400.6,8566.0,400.68,400.98,400.19,400.6,8566.0
2025-06-17 10:20:00,400.51,401.11,400.43,400.6,6273.0,400.51,401.11,400.43,400.6,6273.0
2025-06-17 10:25:00,400.84,401.59,399.95,400.79,10923.0,400.84,401.59,399.95,400.79,10923.0
2025-06-17 10:30:00,400.8,401.67,400.45,400.45,10141.0,400.8,401.67,400.45,400.45,10141.0
2025-06-17 10:35:00,400.62,400.9,400.17,400.38,26338.0,400.62,400.9,400.17,400.38,26338.0
2025-06-17 10:40:00,400.38,401.23,400.27,400.72,14540.0,400.38,401.23,400.27,400.72,14540.0
2025-06-17 10:45:00,400.79,400.98,400.38,400.74,7080.0,400.79,400.98,400.38,400.74,7080.0
2025-06-17 10:50:00,400.87,401.33,400.38,400.83,12012.0,400.87,401.33,400.38,400.83,12012.0
2025-06-17 10:55:00,400.71,400.76,399.72,399.73,11748.0,400.71,400.76,399.72,399.73,11748.0
2025-06-17 11:00:00,399.75,400.13,399.45,399.63,34651.0,399.75,400.13,399.45,399.63,34651.0
2025-06-17 11:05:00,399.63,399.8,399.32,399.77,15559.0,399.63,399.8,399.32,399.77,15559.0
2025-06-17 11:10:00,399.77,399.88,399.17,399.34,23584.0,399.77,399.88,399.17,399.34,23584.0
2025-06-17 11:15:00,399.44,399.6,397.75,398.5,30672.0,399.44,399.6,397.75,398.5,30672.0
2025-06-17 11:20:00,398.56,398.61,397.83,398.58,11372.0,398.56,398.61,397.83,398.58,11372.0
2025-06-17 11:25:00,398.75,398.75,397.83,398.72,13813.0,398.75,398.75,397.83,398.72,13813.0
2025-06-17 11:30:00,398.6,398.63,398.04,398.41,11664.0,398.6,398.63,398.04,398.41,11664.0
2025-06-17 11:35:00,398.28,398.59,398.14,398.59,15967.0,398.28,398.59,398.14,398.59,15967.0
2025-06-17 11:40:00,398.55,398.67,397.68,397.78,12966.0,398.55,398.67,397.68,397.78,12966.0
2025-06-17 11:45:00,397.65,398.29,397.29,397.7,23713.0,397.65,398.29,397.29,397.7,23713.0
2025-06-17 11:50:00,397.63,397.81,397.22,397.22,14703.0,397.63,397.81,397.22,397.22,14703.0
2025-06-17 11:55:00,397.3,397.37,396.9,397.14,9746.0,397.3,397.37,396.9,397.14,9746.0
2025-06-17 12:00:00,397.16,397.91,397.16,397.62,17515.0,397.16,397.91,397.16,397.62,17515.0
2025-06-17 12:05:00,397.62,397.76,397.09,397.56,11806.0,397.62,397.76,397.09,397.56,11806.0
2025-06-17 12:10:00,397.77,398.74,397.67,398.53,12117.0,397.77,398.74,397.67,398.53,12117.0
2025-06-17 12:15:00,398.74,399.0,398.41,398.46,6602.0,398.74,399.0,398.41,398.46,6602.0
2025-06-17 12:20:00,398.46,398.88,398.36,398.69,16387.0,398.46,398.88,398.36,398.69,16387.0
2025-06-17 12:25:00,398.55,398.69,398.22,398.22,5093.0,398.55,398.69,398.22,398.22,5093.0
2025-06-17 12:30:00,397.99,398.61,397.95,398.43,5981.0,397.99,398.61,397.95,398.43,5981.0
2025-06-17 12:35:00,398.56,398.97,398.55,398.58,9553.0,398.56,398.97,398.55,398.58,9553.0
2025-06-17 12:40:00,398.58,398.58,397.6,397.6,7735.0,398.58,398.58,397.6,397.6,7735.0
2025-06-17 12:45:00,397.76,397.99,397.24,397.25,7647.0,397.76,397.99,397.24,397.25,7647.0
2025-06-17 12:50:00,397.37,397.47,396.0,396.0,16044.0,397.37,397.47,396.0,396.0,16044.0
2025-06-17 12:55:00,396.12,396.12,395.29,395.59,14046.0,396.12,396.12,395.29,395.59,14046.0
2025-06-17 13:00:00,395.71,395.72,395.4,395.4,10660.0,395.71,395.72,395.4,395.4,10660.0
2025-06-17 13:05:00,395.4,395.51,395.0,395.4,8215.0,395.4,395.51,395.0,395.4,8215.0
2025-06-17 13:10:00,395.27,395.75,394.78,394.83,12419.0,395.27,395.75,394.78,394.83,12419.0
2025-06-17 13:15:00,395.02,395.13,394.25,394.83,10791.0,395.02,395.13,394.25,394.83,10791.0
2025-06-17 13:20:00,394.57,395.13,394.57,395.0,9256.0,394.57,395.13,394.57,395.0,9256.0
2025-06-17 13:25:00,394.83,394.89,394.37,394.59,10192.0,394.83,394.89,394.37,394.59,10192.0
2025-06-17 13:30:00,394.41,395.27,394.41,395.24,14012.0,394.41,395.27,394.41,395.24,14012.0
2025-06-17 13:35:00,395.09,395.47,394.09,394.09,11160.0,395.09,395.47,394.09,394.09,11160.0
2025-06-17 13:40:00,394.08,394.42,393.56,394.0,20753.0,394.08,394.42,393.56,394.0,20753.0
2025-06-17 13:45:00,394.1,394.25,393.5,393.68,10249.0,394.1,394.25,393.5,393.68,10249.0
2025-06-17 13:50:00,393.83,393.83,393.23,393.45,8841.0,393.83,393.83,393.23,393.45,8841.0
2025-06-17 13:55:00,393.68,393.81,393.2,393.45,9191.0,393.68,393.81,393.2,393.45,9191.0
2025-06-17 14:00:00,393.44,393.44,392.93,393.24,15822.0,393.44,393.44,392.93,393.24,15822.0
2025-06-17 14:05:00,393.28,393.52,392.99,393.21,11271.0,393.28,393.52,392.99,393.21,11271.0
2025-06-17 14:10:00,393.21,393.62,393.0,393.42,10771.0,393.21,393.62,393.0,393.42,10771.0
2025-06-17 14:15:00,393.26,393.31,392.58,392.76,47332.0,393.26,393.31,392.58,392.76,47332.0
2025-06-17 14:20:00,392.58,393.03,392.57,393.03,21619.0,392.58,393.03,392.57,393.03,21619.0
2025-06-17 14:25:00,392.94,392.95,392.37,392.84,19818.0,392.94,392.95,392.37,392.84,19818.0
2025-06-17 14:30:00,393.12,393.4,392.92,393.07,8880.0,393.12,393.4,392.92,393.07,8880.0
2025-06-17 14:35:00,393.14,393.28,392.45,392.62,24821.0,393.14,393.28,392.45,392.62,24821.0
2025-06-17 14:40:00,392.62,392.78,392.05,392.16,11969.0,392.62,392.78,392.05,392.16,11969.0
2025-06-17 14:45:00,392.16,392.6,392.01,392.04,15262.0,392.16,392.6,392.01,392.04,15262.0
2025-06-17 14:50:00,392.1,392.12,391.28,391.53,10424.0,392.1,392.12,391.28,391.53,10424.0
2025-06-17 14:55:00,391.45,391.88,391.27,391.88,13889.0,391.45,391.88,391.27,391.88,13889.0
2025-06-17 15:00:00,391.83,391.92,391.0,391.03,11184.0,391.83,391.92,391.0,391.03,11184.0
2025-06-17 15:05:00,391.05,391.05,390.38,390.56,13602.0,391.05,391.05,390.38,390.56,13602.0
2025-06-17 15:10:00,390.41,391.28,390.41,390.63,16202.0,390.41,391.28,390.41,390.63,16202.0
2025-06-17 15:15:00,390.71,391.14,390.28,390.28,14868.0,390.71,391.14,390.28,390.28,14868.0
2025-06-17 15:20:00,390.26,391.17,390.26,391.12,26966.0,390.26,391.17,390.26,391.12,26966.0
2025-06-17 15:25:00,391.13,391.48,390.58,390.58,16552.0,391.13,391.48,390.58,390.58,16552.0
2025-06-17 15:30:00,390.59,390.96,390.18,390.56,18954.0,390.59,390.96,390.18,390.56,18954.0
2025-06-17 15:35:00,390.5,391.05,390.48,390.63,17710.0,390.5,391.05,390.48,390.63,17710.0
2025-06-17 15:40:00,390.47,390.6,389.86,390.1,23187.0,390.47,390.6,389.86,390.1,23187.0
2025-06-17 15:45:00,390.09,390.62,390.09,390.59,20453.0,390.09,390.62,390.09,390.59,20453.0
2025-06-17 15:50:00,390.39,390.83,390.07,390.26,38253.0,390.39,390.83,390.07,390.26,38253.0
2025-06-17 15:55:00,390.17,390.67,389.86,390.2,122861.0,390.17,390.67,389.86,390.2,122861.0
2025-06-18 09:30:00,390.26,390.26,386.18,387.95,99712.0,390.26,390.26,386.18,387.95,99712.0
2025-06-18 09:35:00,388.1,389.25,387.02,387.09,43073.0,388.1,389.25,387.02,387.09,43073.0
2025-06-18 09:40:00,387.42,387.51,385.46,387.04,45178.0,387.42,387.51,385.46,387.04,45178.0
2025-06-18 09:45:00,387.11,389.11,386.99,388.03,18091.0,387.11,389.11,386.99,388.03,18091.0
2025-06-18 09:50:00,388.1,390.5,388.09,390.33,29951.0,388.1,390.5,388.09,390.33,29951.0
2025-06-18 09:55:00,390.28,391.42,390.26,390.98,37512.0,390.28,391.42,390.26,390.98,37512.0
2025-06-18 10:00:00,390.92,391.47,389.9,390.38,28487.0,390.92,391.47,389.9,390.38,28487.0
2025-06-18 10:05:00,390.38,392.01,389.81,391.69,32202.0,390.38,392.01,389.81,391.69,32202.0
2025-06-18 10:10:00,392.0,392.16,391.21,392.16,12709.0,392.0,392.16,391.21,392.16,12709.0
2025-06-18 10:15:00,391.84,392.15,391.06,392.15,56471.0,391.84,392.15,391.06,392.15,56471.0
2025-06-18 10:20:00,392.15,392.3,391.15,391.48,10423.0,392.15,392.3,391.15,391.48,10423.0
2025-06-18 10:25:00,391.63,393.3,391.49,392.73,20452.0,391.63,393.3,391.49,392.73,20452.0
2025-06-18 10:30:00,392.84,393.05,392.24,392.24,9054.0,392.84,393.05,392.24,392.24,9054.0
2025-06-18 10:35:00,392.23,393.54,392.23,393.47,13171.0,392.23,393.54,392.23,393.47,13171.0
2025-06-18 10:40:00,393.38,393.5,392.85,393.33,8452.0,393.38,393.5,392.85,393.33,8452.0
2025-06-18 10:45:00,393.33,393.59,393.04,393.25,15355.0,393.33,393.59,393.04,393.25,15355.0
2025-06-18 10:50:00,393.3,393.3,392.27,392.28,9420.0,393.3,393.3,392.27,392.28,9420.0
2025-06-18 10:55:00,392.46,392.47,392.03,392.26,13271.0,392.46,392.47,392.03,392.26,13271.0
2025-06-18 11:00:00,392.38,392.92,392.1,392.62,15417.0,392.38,392.92,392.1,392.62,15417.0
2025-06-18 11:05:00,392.66,392.78,392.19,392.6,14980.0,392.66,392.78,392.19,392.6,14980.0
2025-06-18 11:10:00,392.6,392.7,391.82,392.12,18888.0,392.6,392.7,391.82,392.12,18888.0
2025-06-18 11:15:00,391.96,392.39,391.72,392.04,10352.0,391.96,392.39,391.72,392.04,10352.0
2025-06-18 11:20:00,392.05,392.84,391.49,392.81,9780.0,392.05,392.84,391.49,392.81,9780.0
2025-06-18 11:25:00,393.0,393.03,392.61,392.85,10114.0,393.0,393.03,392.61,392.85,10114.0
2025-06-18 11:30:00,392.9,393.36,392.31,392.81,7603.0,392.9,393.36,392.31,392.81,7603.0
2025-06-18 11:35:00,393.07,393.07,392.32,392.91,8346.0,393.07,393.07,392.32,392.91,8346.0
2025-06-18 11:40:00,392.79,392.88,392.36,392.72,9340.0,392.79,392.88,392.36,392.72,9340.0
2025-06-18 11:45:00,392.81,392.88,392.33,392.38,4211.0,392.81,392.88,392.33,392.38,4211.0
2025-06-18 11:50:00,392.62,393.27,392.62,393.27,3482.0,392.62,393.27,392.62,393.27,3482.0
2025-06-18 11:55:00,393.26,393.26,392.15,392.35,7272.0,393.26,393.26,392.15,392.35,7272.0
2025-06-18 12:00:00,392.55,393.22,392.55,392.65,16229.0,392.55,393.22,392.55,392.65,16229.0
2025-06-18 12:05:00,392.7,393.32,392.57,393.19,12545.0,392.7,393.32,392.57,393.19,12545.0
2025-06-18 12:10:00,393.05,393.28,392.88,393.03,3090.0,393.05,393.28,392.88,393.03,3090.0
2025-06-18 12:15:00,393.23,393.39,392.79,393.18,5079.0,393.23,393.39,392.79,393.18,5079.0
2025-06-18 12:20:00,393.18,393.7,392.93,393.64,8677.0,393.18,393.7,392.93,393.64,8677.0
2025-06-18 12:25:00,393.69,394.36,393.48,394.36,9196.0,393.69,394.36,393.48,394.36,9196.0
2025-06-18 12:30:00,394.08,394.19,393.67,393.84,8367.0,394.08,394.19,393.67,393.84,8367.0
2025-06-18 12:35:00,393.74,393.98,393.51,393.97,3210.0,393.74,393.98,393.51,393.97,3210.0
2025-06-18 12:40:00,393.86,393.89,393.67,393.67,5895.0,393.86,393.89,393.67,393.67,5895.0
2025-06-18 12:45:00,393.55,393.85,393.55,393.85,5238.0,393.55,393.85,393.55,393.85,5238.0
2025-06-18 12:50:00,393.85,394.03,393.4,393.57,4868.0,393.85,394.03,393.4,393.57,4868.0
2025-06-18 12:55:00,393.57,393.74,393.51,393.62,8238.0,393.57,393.74,393.51,393.62,8238.0
2025-06-18 13:00:00,393.46,393.55,393.23,393.53,6458.0,393.46,393.55,393.23,393.53,6458.0
2025-06-18 13:05:00,393.58,393.58,393.02,393.02,6954.0,393.58,393.58,393.02,393.02,6954.0
2025-06-18 13:10:00,393.18,393.41,393.01,393.33,4601.0,393.18,393.41,393.01,393.33,4601.0
2025-06-18 13:15:00,393.19,393.55,393.17,393.55,5397.0,393.19,393.55,393.17,393.55,5397.0
2025-06-18 13:20:00,393.47,393.66,393.14,393.43,8636.0,393.47,393.66,393.14,393.43,8636.0
2025-06-18 13:25:00,393.28,393.35,393.05,393.28,8380.0,393.28,393.35,393.05,393.28,8380.0
2025-06-18 13:30:00,393.28,393.44,391.95,392.0,7825.0,393.28,393.44,391.95,392.0,7825.0
2025-06-18 13:35:00,392.13,393.04,392.11,392.95,3397.0,392.13,393.04,392.11,392.95,3397.0
2025-06-18 13:40:00,392.99,393.23,392.97,393.09,9781.0,392.99,393.23,392.97,393.09,9781.0
2025-06-18 13:45:00,393.09,394.07,393.08,393.64,18418.0,393.09,394.07,393.08,393.64,18418.0
2025-06-18 13:50:00,393.46,393.87,393.19,393.19,9889.0,393.46,393.87,393.19,393.19,9889.0
2025-06-18 13:55:00,393.55,393.9,393.32,393.56,11718.0,393.55,393.9,393.32,393.56,11718.0
2025-06-18 14:00:00,393.7,394.71,393.24,393.4,18224.0,393.7,394.71,393.24,393.4,18224.0
2025-06-18 14:05:00,393.25,393.7,393.03,393.04,17185.0,393.25,393.7,393.03,393.04,17185.0
2025-06-18 14:10:00,392.87,393.4,392.71,393.4,6324.0,392.87,393.4,392.71,393.4,6324.0
2025-06-18 14:15:00,393.4,393.81,393.39,393.69,5707.0,393.4,393.81,393.39,393.69,5707.0
2025-06-18 14:20:00,393.75,393.98,393.42,393.98,13361.0,393.75,393.98,393.42,393.98,13361.0
2025-06-18 14:25:00,394.06,394.43,393.99,394.15,6855.0,394.06,394.43,393.99,394.15,6855.0
2025-06-18 14:30:00,394.21,395.1,394.19,395.1,18577.0,394.21,395.1,394.19,395.1,18577.0
2025-06-18 14:35:00,395.0,395.62,394.3,395.26,12496.0,395.0,395.62,394.3,395.26,12496.0
2025-06-18 14:40:00,395.25,395.78,395.01,395.45,13060.0,395.25,395.78,395.01,395.45,13060.0
2025-06-18 14:45:00,395.34,395.34,394.37,394.59,14028.0,395.34,395.34,394.37,394.59,14028.0
2025-06-18 14:50:00,394.49,394.71,393.92,394.23,13708.0,394.49,394.71,393.92,394.23,13708.0
2025-06-18 14:55:00,394.23,394.24,393.0,393.01,12528.0,394.23,394.24,393.0,393.01,12528.0
2025-06-18 15:00:00,393.01,393.99,392.73,393.99,7414.0,393.01,393.99,392.73,393.99,7414.0
2025-06-18 15:05:00,394.19,394.22,393.17,393.17,10968.0,394.19,394.22,393.17,393.17,10968.0
2025-06-18 15:10:00,393.17,394.06,392.59,393.81,12616.0,393.17,394.06,392.59,393.81,12616.0
2025-06-18 15:15:00,393.84,393.84,393.27,393.65,13475.0,393.84,393.84,393.27,393.65,13475.0
2025-06-18 15:20:00,393.69,393.7,393.18,393.27,13247.0,393.69,393.7,393.18,393.27,13247.0
2025-06-18 15:25:00,393.32,393.32,392.01,392.15,9314.0,393.32,393.32,392.01,392.15,9314.0
2025-06-18 15:30:00,391.99,392.99,391.9,392.67,18647.0,391.99,392.99,391.9,392.67,18647.0
2025-06-18 15:35:00,392.75,393.19,392.75,393.01,8444.0,392.75,393.19,392.75,393.01,8444.0
2025-06-18 15:40:00,393.02,393.13,392.71,393.13,10195.0,393.02,393.13,392.71,393.13,10195.0
2025-06-18 15:45:00,393.19,393.41,392.93,393.16,16907.0,393.19,393.41,392.93,393.16,16907.0
2025-06-18 15:50:00,393.06,393.12,391.97,392.05,22292.0,393.06,393.12,391.97,392.05,22292.0
2025-06-18 15:55:00,392.05,392.91,392.04,392.49,131252.0,392.05,392.91,392.04,392.49,131252.0
2025-06-20 09:30:00,392.89,395.33,391.53,394.08,286746.0,392.89,395.33,391.53,394.08,286746.0
2025-06-20 09:35:00,394.81,395.0,391.75,393.25,35752.0,394.81,395.0,391.75,393.25,35752.0
2025-06-20 09:40:00,393.28,394.44,392.22,393.75,21945.0,393.28,394.44,392.22,393.75,21945.0
2025-06-20 09:45:00,393.75,393.81,392.32,392.39,23436.0,393.75,393.81,392.32,392.39,23436.0
2025-06-20 09:50:00,392.28,392.28,390.74,391.56,34578.0,392.28,392.28,390.74,391.56,34578.0
2025-06-20 09:55:00,391.82,392.93,391.33,391.92,19649.0,391.82,392.93,391.33,391.92,19649.0
2025-06-20 10:00:00,391.92,392.41,391.2,391.46,15493.0,391.92,392.41,391.2,391.46,15493.0
2025-06-20 10:05:00,391.31,391.59,390.5,391.15,7425.0,391.31,391.59,390.5,391.15,7425.0
2025-06-20 10:10:00,391.24,392.13,391.13,391.67,9304.0,391.24,392.13,391.13,391.67,9304.0
2025-06-20 10:15:00,391.58,392.39,390.75,392.1,8062.0,391.58,392.39,390.75,392.1,8062.0
2025-06-20 10:20:00,392.05,392.57,391.75,391.91,5653.0,392.05,392.57,391.75,391.91,5653.0
2025-06-20 10:25:00,391.86,392.5,391.61,392.24,11898.0,391.86,392.5,391.61,392.24,11898.0
2025-06-20 10:30:00,392.13,392.14,391.35,392.04,16414.0,392.13,392.14,391.35,392.04,16414.0
2025-06-20 10:35:00,391.92,392.58,391.89,392.57,5256.0,391.92,392.58,391.89,392.57,5256.0
2025-06-20 10:40:00,392.55,392.65,391.6,391.75,26188.0,392.55,392.65,391.6,391.75,26188.0
2025-06-20 10:45:00,391.61,392.0,391.57,391.7,11264.0,391.61,392.0,391.57,391.7,11264.0
2025-06-20 10:50:00,391.66,391.88,391.24,391.52,46013.0,391.66,391.88,391.24,391.52,46013.0
2025-06-20 10:55:00,391.73,392.27,391.54,391.54,4821.0,391.73,392.27,391.54,391.54,4821.0
2025-06-20 11:00:00,391.55,392.13,391.34,392.13,28825.0,391.55,392.13,391.34,392.13,28825.0
2025-06-20 11:05:00,392.19,392.64,391.7,391.88,6440.0,392.19,392.64,391.7,391.88,6440.0
2025-06-20 11:10:00,392.04,392.57,391.87,392.31,3661.0,392.04,392.57,391.87,392.31,3661.0
2025-06-20 11:15:00,392.17,393.4,392.06,393.07,5575.0,392.17,393.4,392.06,393.07,5575.0
2025-06-20 11:20:00,393.0,393.78,392.75,393.78,24662.0,393.0,393.78,392.75,393.78,24662.0
2025-06-20 11:25:00,393.74,393.78,392.84,392.92,13896.0,393.74,393.78,392.84,392.92,13896.0
2025-06-20 11:30:00,392.92,393.6,392.88,393.49,27695.0,392.92,393.6,392.88,393.49,27695.0
2025-06-20 11:35:00,393.41,394.16,393.4,394.16,10337.0,393.41,394.16,393.4,394.16,10337.0
2025-06-20 11:40:00,394.02,394.8,394.0,394.61,10225.0,394.02,394.8,394.0,394.61,10225.0
2025-06-20 11:45:00,394.63,395.43,394.59,394.99,16385.0,394.63,395.43,394.59,394.99,16385.0
2025-06-20 11:50:00,394.89,394.9,393.99,394.0,3590.0,394.89,394.9,393.99,394.0,3590.0
2025-06-20 11:55:00,393.94,393.95,393.47,393.56,11112.0,393.94,393.95,393.47,393.56,11112.0
2025-06-20 12:00:00,393.38,393.9,392.94,393.8,44746.0,393.38,393.9,392.94,393.8,44746.0
2025-06-20 12:05:00,393.73,394.83,393.69,394.71,17096.0,393.73,394.83,393.69,394.71,17096.0
2025-06-20 12:10:00,394.64,394.75,394.36,394.54,9972.0,394.64,394.75,394.36,394.54,9972.0
2025-06-20 12:15:00,394.5,394.97,394.22,394.85,8713.0,394.5,394.97,394.22,394.85,8713.0
2025-06-20 12:20:00,394.84,394.84,394.27,394.72,4995.0,394.84,394.84,394.27,394.72,4995.0
2025-06-20 12:25:00,395.04,395.4,394.95,395.13,1380.0,395.04,395.4,394.95,395.13,1380.0
2025-06-20 12:30:00,395.21,395.35,395.06,395.16,3001.0,395.21,395.35,395.06,395.16,3001.0
2025-06-20 12:35:00,395.29,395.42,395.09,395.16,6508.0,395.29,395.42,395.09,395.16,6508.0
2025-06-20 12:40:00,395.14,395.35,395.02,395.35,6618.0,395.14,395.35,395.02,395.35,6618.0
2025-06-20 12:45:00,395.33,395.35,394.85,394.85,3358.0,395.33,395.35,394.85,394.85,3358.0
2025-06-20 12:50:00,394.82,395.28,394.78,395.28,3078.0,394.82,395.28,394.78,395.28,3078.0
2025-06-20 12:55:00,395.28,395.43,394.91,395.08,5695.0,395.28,395.43,394.91,395.08,5695.0
2025-06-20 13:00:00,395.09,395.75,395.04,395.08,4418.0,395.09,395.75,395.04,395.08,4418.0
2025-06-20 13:05:00,395.22,395.23,394.89,395.06,3748.0,395.22,395.23,394.89,395.06,3748.0
2025-06-20 13:10:00,395.17,395.32,395.06,395.14,7300.0,395.17,395.32,395.06,395.14,7300.0
2025-06-20 13:15:00,395.16,395.32,394.84,394.88,6128.0,395.16,395.32,394.84,394.88,6128.0
2025-06-20 13:20:00,394.69,395.13,394.59,394.78,4905.0,394.69,395.13,394.59,394.78,4905.0
2025-06-20 13:25:00,394.96,395.39,394.79,395.1,14473.0,394.96,395.39,394.79,395.1,14473.0
2025-06-20 13:30:00,395.19,395.34,394.94,394.94,23258.0,395.19,395.34,394.94,394.94,23258.0
2025-06-20 13:35:00,394.99,395.12,394.61,394.82,12686.0,394.99,395.12,394.61,394.82,12686.0
2025-06-20 13:40:00,394.93,395.12,394.53,394.74,5887.0,394.93,395.12,394.53,394.74,5887.0
2025-06-20 13:45:00,394.74,394.92,394.42,394.62,6656.0,394.74,394.92,394.42,394.62,6656.0
2025-06-20 13:50:00,394.73,394.92,394.55,394.92,5170.0,394.73,394.92,394.55,394.92,5170.0
2025-06-20 13:55:00,394.94,395.3,394.94,395.16,4184.0,394.94,395.3,394.94,395.16,4184.0
2025-06-20 14:00:00,395.25,395.43,395.24,395.35,8735.0,395.25,395.43,395.24,395.35,8735.0
2025-06-20 14:05:00,395.4,395.87,395.31,395.74,12196.0,395.4,395.87,395.31,395.74,12196.0
2025-06-20 14:10:00,395.79,396.2,395.78,396.08,9059.0,395.79,396.2,395.78,396.08,9059.0
2025-06-20 14:15:00,396.0,396.83,396.0,396.83,6469.0,396.0,396.83,396.0,396.83,6469.0
2025-06-20 14:20:00,396.69,397.23,396.66,397.2,5634.0,396.69,397.23,396.66,397.2,5634.0
2025-06-20 14:25:00,397.09,397.17,396.86,396.87,22744.0,397.09,397.17,396.86,396.87,22744.0
2025-06-20 14:30:00,396.86,397.23,396.57,397.23,18494.0,396.86,397.23,396.57,397.23,18494.0
2025-06-20 14:35:00,397.23,397.23,396.55,396.71,14271.0,397.23,397.23,396.55,396.71,14271.0
2025-06-20 14:40:00,396.73,396.99,396.6,396.73,17593.0,396.73,396.99,396.6,396.73,17593.0
2025-06-20 14:45:00,396.71,397.0,396.69,397.0,7956.0,396.71,397.0,396.69,397.0,7956.0
2025-06-20 14:50:00,396.89,397.21,396.85,397.21,7207.0,396.89,397.21,396.85,397.21,7207.0
2025-06-20 14:55:00,397.14,397.15,396.44,396.9,35810.0,397.14,397.15,396.44,396.9,35810.0
2025-06-20 15:00:00,396.84,396.95,396.51,396.6,5956.0,396.84,396.95,396.51,396.6,5956.0
2025-06-20 15:05:00,396.52,396.76,396.43,396.52,5531.0,396.52,396.76,396.43,396.52,5531.0
2025-06-20 15:10:00,396.56,396.63,396.12,396.35,11221.0,396.56,396.63,396.12,396.35,11221.0
2025-06-20 15:15:00,396.35,396.62,396.22,396.58,7025.0,396.35,396.62,396.22,396.58,7025.0
2025-06-20 15:20:00,396.7,396.8,396.57,396.6,5773.0,396.7,396.8,396.57,396.6,5773.0
2025-06-20 15:25:00,396.65,396.69,396.26,396.32,3944.0,396.65,396.69,396.26,396.32,3944.0
2025-06-20 15:30:00,396.5,396.92,396.43,396.85,9848.0,396.5,396.92,396.43,396.85,9848.0
2025-06-20 15:35:00,396.63,397.24,396.54,396.83,9257.0,396.63,397.24,396.54,396.83,9257.0
2025-06-20 15:40:00,396.81,397.0,396.66,396.76,6868.0,396.81,397.0,396.66,396.76,6868.0
2025-06-20 15:45:00,396.72,397.19,396.6,397.04,14368.0,396.72,397.19,396.6,397.04,14368.0
2025-06-20 15:50:00,396.96,397.6,396.84,397.42,25137.0,396.96,397.6,396.84,397.42,25137.0
2025-06-20 15:55:00,397.29,397.9,396.93,397.89,112663.0,397.29,397.9,396.93,397.89,112663.0